date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,46.75,47.0,46.7,46.91,83600.0,24.6913,24.8233,24.6649,24.7758,83600.0
2005-01-03 09:35:00,46.93,47.0,46.65,46.83,79700.0,24.7863,24.8233,24.6384,24.7335,79700.0
2005-01-03 09:40:00,46.81,46.81,46.47,46.64,119700.0,24.723,24.723,24.5434,24.6332,119700.0
2005-01-03 09:45:00,46.62,46.69,46.49,46.49,46500.0,24.6226,24.6596,24.5539,24.5539,46500.0
2005-01-03 09:50:00,46.53,46.53,46.38,46.44,69400.0,24.5751,24.5751,24.4958,24.5275,69400.0
2005-01-03 09:55:00,46.42,46.5,46.33,46.36,64600.0,24.517,24.5592,24.4694,24.4853,64600.0
2005-01-03 10:00:00,46.36,46.5,46.21,46.21,85400.0,24.4853,24.5592,24.4061,24.4061,85400.0
2005-01-03 10:05:00,46.21,46.21,45.94,45.99,115600.0,24.4061,24.4061,24.2635,24.2899,115600.0
2005-01-03 10:10:00,45.97,46.08,45.88,45.88,74200.0,24.2793,24.3374,24.2318,24.2318,74200.0
2005-01-03 10:15:00,45.89,45.9,45.68,45.73,98500.0,24.2371,24.2423,24.1261,24.1525,98500.0
2005-01-03 10:20:00,45.75,45.82,45.66,45.74,101700.0,24.1631,24.2001,24.1156,24.1578,101700.0
2005-01-03 10:25:00,45.74,45.75,45.58,45.65,74600.0,24.1578,24.1631,24.0733,24.1103,74600.0
2005-01-03 10:30:00,45.63,45.65,45.5,45.5,71300.0,24.0997,24.1103,24.0311,24.0311,71300.0
2005-01-03 10:35:00,45.5,45.51,45.25,45.35,115800.0,24.0311,24.0364,23.899,23.9518,115800.0
2005-01-03 10:40:00,45.33,45.48,45.3,45.46,67700.0,23.9413,24.0205,23.9254,24.0099,67700.0
2005-01-03 10:45:00,45.45,45.57,45.45,45.54,76400.0,24.0047,24.068,24.0047,24.0522,76400.0
2005-01-03 10:50:00,45.53,45.65,45.27,45.52,83900.0,24.0469,24.1103,23.9096,24.0416,83900.0
2005-01-03 10:55:00,45.53,45.58,45.5,45.57,23800.0,24.0469,24.0733,24.0311,24.068,23800.0
2005-01-03 11:00:00,45.55,45.55,45.43,45.43,106000.0,24.0575,24.0575,23.9941,23.9941,106000.0
2005-01-03 11:05:00,45.43,45.65,45.42,45.65,36800.0,23.9941,24.1103,23.9888,24.1103,36800.0
2005-01-03 11:10:00,45.64,45.78,45.64,45.73,75200.0,24.105,24.179,24.105,24.1525,75200.0
2005-01-03 11:15:00,45.73,45.75,45.7,45.72,31900.0,24.1525,24.1631,24.1367,24.1473,31900.0
2005-01-03 11:20:00,45.71,45.8,45.71,45.74,38000.0,24.142,24.1895,24.142,24.1578,38000.0
2005-01-03 11:25:00,45.74,45.88,45.73,45.84,47200.0,24.1578,24.2318,24.1525,24.2106,47200.0
2005-01-03 11:30:00,45.85,45.92,45.76,45.87,58900.0,24.2159,24.2529,24.1684,24.2265,58900.0
2005-01-03 11:35:00,45.88,45.89,45.64,45.69,69800.0,24.2318,24.2371,24.105,24.1314,69800.0
2005-01-03 11:40:00,45.7,45.79,45.69,45.78,18800.0,24.1367,24.1842,24.1314,24.179,18800.0
2005-01-03 11:45:00,45.78,45.8,45.62,45.63,36600.0,24.179,24.1895,24.0944,24.0997,36600.0
2005-01-03 11:50:00,45.63,45.73,45.62,45.7,28500.0,24.0997,24.1525,24.0944,24.1367,28500.0
2005-01-03 11:55:00,45.7,45.7,45.62,45.65,30300.0,24.1367,24.1367,24.0944,24.1103,30300.0
2005-01-03 12:00:00,45.65,45.66,45.52,45.56,43300.0,24.1103,24.1156,24.0416,24.0628,43300.0
2005-01-03 12:05:00,45.56,45.66,45.54,45.65,18600.0,24.0628,24.1156,24.0522,24.1103,18600.0
2005-01-03 12:10:00,45.66,45.66,45.61,45.61,15600.0,24.1156,24.1156,24.0892,24.0892,15600.0
2005-01-03 12:15:00,45.61,45.62,45.48,45.48,31900.0,24.0892,24.0944,24.0205,24.0205,31900.0
2005-01-03 12:20:00,45.48,45.49,45.44,45.44,34500.0,24.0205,24.0258,23.9994,23.9994,34500.0
2005-01-03 12:25:00,45.44,45.52,45.44,45.5,24500.0,23.9994,24.0416,23.9994,24.0311,24500.0
2005-01-03 12:30:00,45.52,45.56,45.51,45.56,15600.0,24.0416,24.0628,24.0364,24.0628,15600.0
2005-01-03 12:35:00,45.56,45.61,45.56,45.57,13900.0,24.0628,24.0892,24.0628,24.068,13900.0
2005-01-03 12:40:00,45.58,45.6,45.58,45.59,8900.0,24.0733,24.0839,24.0733,24.0786,8900.0
2005-01-03 12:45:00,45.6,45.72,45.59,45.72,40700.0,24.0839,24.1473,24.0786,24.1473,40700.0
2005-01-03 12:50:00,45.7,45.73,45.67,45.73,16200.0,24.1367,24.1525,24.1209,24.1525,16200.0
2005-01-03 12:55:00,45.73,45.8,45.73,45.79,22500.0,24.1525,24.1895,24.1525,24.1842,22500.0
2005-01-03 13:00:00,45.78,45.78,45.75,45.76,10600.0,24.179,24.179,24.1631,24.1684,10600.0
2005-01-03 13:05:00,45.75,45.76,45.66,45.67,24000.0,24.1631,24.1684,24.1156,24.1209,24000.0
2005-01-03 13:10:00,45.67,45.81,45.67,45.78,14500.0,24.1209,24.1948,24.1209,24.179,14500.0
2005-01-03 13:15:00,45.79,45.85,45.79,45.84,21900.0,24.1842,24.2159,24.1842,24.2106,21900.0
2005-01-03 13:20:00,45.83,45.83,45.65,45.65,27900.0,24.2054,24.2054,24.1103,24.1103,27900.0
2005-01-03 13:25:00,45.65,45.73,45.58,45.67,58600.0,24.1103,24.1525,24.0733,24.1209,58600.0
2005-01-03 13:30:00,45.68,45.76,45.61,45.63,26500.0,24.1261,24.1684,24.0892,24.0997,26500.0
2005-01-03 13:35:00,45.63,45.73,45.63,45.72,12000.0,24.0997,24.1525,24.0997,24.1473,12000.0
2005-01-03 13:40:00,45.71,45.73,45.68,45.7,10400.0,24.142,24.1525,24.1261,24.1367,10400.0
2005-01-03 13:45:00,45.69,45.73,45.65,45.72,10900.0,24.1314,24.1525,24.1103,24.1473,10900.0
2005-01-03 13:50:00,45.71,45.79,45.68,45.75,15100.0,24.142,24.1842,24.1261,24.1631,15100.0
2005-01-03 13:55:00,45.74,45.77,45.65,45.68,12600.0,24.1578,24.1737,24.1103,24.1261,12600.0
2005-01-03 14:00:00,45.68,45.81,45.67,45.7,32900.0,24.1261,24.1948,24.1209,24.1367,32900.0
2005-01-03 14:05:00,45.68,45.7,45.59,45.7,17200.0,24.1261,24.1367,24.0786,24.1367,17200.0
2005-01-03 14:10:00,45.69,45.79,45.63,45.75,24700.0,24.1314,24.1842,24.0997,24.1631,24700.0
2005-01-03 14:15:00,45.75,45.77,45.69,45.71,10700.0,24.1631,24.1737,24.1314,24.142,10700.0
2005-01-03 14:20:00,45.7,45.73,45.67,45.67,32100.0,24.1367,24.1525,24.1209,24.1209,32100.0
2005-01-03 14:25:00,45.68,45.75,45.62,45.7,28600.0,24.1261,24.1631,24.0944,24.1367,28600.0
2005-01-03 14:30:00,45.69,45.88,45.69,45.83,47500.0,24.1314,24.2318,24.1314,24.2054,47500.0
2005-01-03 14:35:00,45.85,45.89,45.72,45.74,38500.0,24.2159,24.2371,24.1473,24.1578,38500.0
2005-01-03 14:40:00,45.74,45.75,45.69,45.74,13700.0,24.1578,24.1631,24.1314,24.1578,13700.0
2005-01-03 14:45:00,45.74,45.77,45.69,45.77,18900.0,24.1578,24.1737,24.1314,24.1737,18900.0
2005-01-03 14:50:00,45.77,45.79,45.63,45.67,27300.0,24.1737,24.1842,24.0997,24.1209,27300.0
2005-01-03 14:55:00,45.66,45.67,45.53,45.58,62500.0,24.1156,24.1209,24.0469,24.0733,62500.0
2005-01-03 15:00:00,45.57,45.62,45.53,45.59,13700.0,24.068,24.0944,24.0469,24.0786,13700.0
2005-01-03 15:05:00,45.58,45.7,45.52,45.53,49900.0,24.0733,24.1367,24.0416,24.0469,49900.0
2005-01-03 15:10:00,45.54,45.65,45.54,45.6,34300.0,24.0522,24.1103,24.0522,24.0839,34300.0
2005-01-03 15:15:00,45.59,45.61,45.55,45.55,44400.0,24.0786,24.0892,24.0575,24.0575,44400.0
2005-01-03 15:20:00,45.55,45.63,45.55,45.57,24900.0,24.0575,24.0997,24.0575,24.068,24900.0
2005-01-03 15:25:00,45.57,45.6,45.46,45.5,73100.0,24.068,24.0839,24.0099,24.0311,73100.0
2005-01-03 15:30:00,45.49,45.52,45.42,45.47,70500.0,24.0258,24.0416,23.9888,24.0152,70500.0
2005-01-03 15:35:00,45.45,45.46,45.4,45.41,33400.0,24.0047,24.0099,23.9783,23.9835,33400.0
2005-01-03 15:40:00,45.41,45.48,45.4,45.47,40200.0,23.9835,24.0205,23.9783,24.0152,40200.0
2005-01-03 15:45:00,45.46,45.48,45.33,45.33,76500.0,24.0099,24.0205,23.9413,23.9413,76500.0
2005-01-03 15:50:00,45.33,45.33,45.26,45.27,150900.0,23.9413,23.9413,23.9043,23.9096,150900.0
2005-01-03 15:55:00,45.27,45.35,45.25,45.32,135500.0,23.9096,23.9518,23.899,23.936,135500.0
2005-01-04 09:30:00,45.59,45.74,45.47,45.61,128700.0,24.0786,24.1578,24.0152,24.0892,128700.0
2005-01-04 09:35:00,45.6,45.6,45.26,45.26,98300.0,24.0839,24.0839,23.9043,23.9043,98300.0
2005-01-04 09:40:00,45.27,45.33,45.14,45.25,83900.0,23.9096,23.9413,23.8409,23.899,83900.0
2005-01-04 09:45:00,45.27,45.41,45.21,45.31,99000.0,23.9096,23.9835,23.8779,23.9307,99000.0
2005-01-04 09:50:00,45.29,45.31,45.18,45.21,81200.0,23.9202,23.9307,23.8621,23.8779,81200.0
2005-01-04 09:55:00,45.21,45.22,44.98,44.98,85800.0,23.8779,23.8832,23.7564,23.7564,85800.0
2005-01-04 10:00:00,44.98,45.15,44.98,45.15,146600.0,23.7564,23.8462,23.7564,23.8462,146600.0
2005-01-04 10:05:00,45.14,45.36,45.12,45.32,173000.0,23.8409,23.9571,23.8304,23.936,173000.0
2005-01-04 10:10:00,45.31,45.31,45.11,45.2,81600.0,23.9307,23.9307,23.8251,23.8726,81600.0
2005-01-04 10:15:00,45.19,45.25,45.12,45.2,42000.0,23.8673,23.899,23.8304,23.8726,42000.0
2005-01-04 10:20:00,45.21,45.22,44.84,44.85,155100.0,23.8779,23.8832,23.6825,23.6878,155100.0
2005-01-04 10:25:00,44.85,44.89,44.74,44.84,104600.0,23.6878,23.7089,23.6297,23.6825,104600.0
2005-01-04 10:30:00,44.84,44.84,44.54,44.57,152600.0,23.6825,23.6825,23.524,23.5399,152600.0
2005-01-04 10:35:00,44.59,44.7,44.55,44.7,117100.0,23.5504,23.6085,23.5293,23.6085,117100.0
2005-01-04 10:40:00,44.7,44.7,44.59,44.67,66900.0,23.6085,23.6085,23.5504,23.5927,66900.0
2005-01-04 10:45:00,44.66,44.69,44.43,44.49,97300.0,23.5874,23.6033,23.4659,23.4976,97300.0
2005-01-04 10:50:00,44.5,44.56,44.43,44.47,89700.0,23.5029,23.5346,23.4659,23.4871,89700.0
2005-01-04 10:55:00,44.47,44.47,44.4,44.42,86300.0,23.4871,23.4871,23.4501,23.4607,86300.0
2005-01-04 11:00:00,44.42,44.43,44.25,44.37,116400.0,23.4607,23.4659,23.3709,23.4343,116400.0
2005-01-04 11:05:00,44.37,44.37,44.29,44.36,102800.0,23.4343,23.4343,23.392,23.429,102800.0
2005-01-04 11:10:00,44.36,44.4,44.29,44.38,154900.0,23.429,23.4501,23.392,23.4395,154900.0
2005-01-04 11:15:00,44.38,44.53,44.38,44.51,212900.0,23.4395,23.5188,23.4395,23.5082,212900.0
2005-01-04 11:20:00,44.5,44.52,44.39,44.39,51700.0,23.5029,23.5135,23.4448,23.4448,51700.0
2005-01-04 11:25:00,44.39,44.4,44.28,44.37,88200.0,23.4448,23.4501,23.3867,23.4343,88200.0
2005-01-04 11:30:00,44.37,44.45,44.36,44.41,30400.0,23.4343,23.4765,23.429,23.4554,30400.0
2005-01-04 11:35:00,44.4,44.5,44.4,44.44,35500.0,23.4501,23.5029,23.4501,23.4712,35500.0
2005-01-04 11:40:00,44.44,44.46,44.34,44.35,22700.0,23.4712,23.4818,23.4184,23.4237,22700.0
2005-01-04 11:45:00,44.34,44.35,44.25,44.29,75100.0,23.4184,23.4237,23.3709,23.392,75100.0
2005-01-04 11:50:00,44.3,44.33,44.26,44.33,67900.0,23.3973,23.4131,23.3762,23.4131,67900.0
2005-01-04 11:55:00,44.33,44.38,44.29,44.32,84400.0,23.4131,23.4395,23.392,23.4078,84400.0
2005-01-04 12:00:00,44.32,44.38,44.25,44.25,122300.0,23.4078,23.4395,23.3709,23.3709,122300.0
2005-01-04 12:05:00,44.25,44.32,44.25,44.29,34500.0,23.3709,23.4078,23.3709,23.392,34500.0
2005-01-04 12:10:00,44.29,44.35,44.16,44.17,109300.0,23.392,23.4237,23.3233,23.3286,109300.0
2005-01-04 12:15:00,44.17,44.23,44.12,44.2,137600.0,23.3286,23.3603,23.3022,23.3445,137600.0
2005-01-04 12:20:00,44.19,44.25,44.14,44.16,50600.0,23.3392,23.3709,23.3128,23.3233,50600.0
2005-01-04 12:25:00,44.16,44.18,44.12,44.18,88000.0,23.3233,23.3339,23.3022,23.3339,88000.0
2005-01-04 12:30:00,44.17,44.21,44.15,44.21,26500.0,23.3286,23.3497,23.3181,23.3497,26500.0
2005-01-04 12:35:00,44.21,44.26,44.16,44.17,35700.0,23.3497,23.3762,23.3233,23.3286,35700.0
2005-01-04 12:40:00,44.17,44.17,44.11,44.14,44600.0,23.3286,23.3286,23.2969,23.3128,44600.0
2005-01-04 12:45:00,44.15,44.35,44.14,44.35,44500.0,23.3181,23.4237,23.3128,23.4237,44500.0
2005-01-04 12:50:00,44.34,44.37,44.25,44.26,34000.0,23.4184,23.4343,23.3709,23.3762,34000.0
2005-01-04 12:55:00,44.25,44.32,44.2,44.2,21500.0,23.3709,23.4078,23.3445,23.3445,21500.0
2005-01-04 13:00:00,44.2,44.36,44.2,44.28,32500.0,23.3445,23.429,23.3445,23.3867,32500.0
2005-01-04 13:05:00,44.28,44.28,44.21,44.25,21400.0,23.3867,23.3867,23.3497,23.3709,21400.0
2005-01-04 13:10:00,44.24,44.31,44.24,44.26,12500.0,23.3656,23.4026,23.3656,23.3762,12500.0
2005-01-04 13:15:00,44.3,44.34,44.22,44.25,34800.0,23.3973,23.4184,23.355,23.3709,34800.0
2005-01-04 13:20:00,44.24,44.26,44.23,44.25,24100.0,23.3656,23.3762,23.3603,23.3709,24100.0
2005-01-04 13:25:00,44.26,44.26,44.12,44.13,59700.0,23.3762,23.3762,23.3022,23.3075,59700.0
2005-01-04 13:30:00,44.14,44.17,44.12,44.13,23300.0,23.3128,23.3286,23.3022,23.3075,23300.0
2005-01-04 13:35:00,44.13,44.15,44.11,44.12,37200.0,23.3075,23.3181,23.2969,23.3022,37200.0
2005-01-04 13:40:00,44.12,44.21,44.12,44.12,23900.0,23.3022,23.3497,23.3022,23.3022,23900.0
2005-01-04 13:45:00,44.13,44.25,44.13,44.22,40500.0,23.3075,23.3709,23.3075,23.355,40500.0
2005-01-04 13:50:00,44.22,44.25,44.12,44.12,19200.0,23.355,23.3709,23.3022,23.3022,19200.0
2005-01-04 13:55:00,44.12,44.16,44.12,44.16,51500.0,23.3022,23.3233,23.3022,23.3233,51500.0
2005-01-04 14:00:00,44.16,44.16,44.06,44.12,244600.0,23.3233,23.3233,23.2705,23.3022,244600.0
2005-01-04 14:05:00,44.11,44.15,43.89,43.9,114900.0,23.2969,23.3181,23.1807,23.186,114900.0
2005-01-04 14:10:00,43.91,44.0,43.85,43.94,79100.0,23.1913,23.2388,23.1596,23.2071,79100.0
2005-01-04 14:15:00,43.95,43.96,43.86,43.88,41700.0,23.2124,23.2177,23.1649,23.1755,41700.0
2005-01-04 14:20:00,43.88,43.99,43.75,43.75,84000.0,23.1755,23.2336,23.1068,23.1068,84000.0
2005-01-04 14:25:00,43.75,43.77,43.57,43.67,147900.0,23.1068,23.1174,23.0117,23.0645,147900.0
2005-01-04 14:30:00,43.68,43.72,43.64,43.72,81800.0,23.0698,23.091,23.0487,23.091,81800.0
2005-01-04 14:35:00,43.73,43.75,43.61,43.64,79700.0,23.0962,23.1068,23.0329,23.0487,79700.0
2005-01-04 14:40:00,43.66,43.68,43.42,43.42,153500.0,23.0593,23.0698,22.9325,22.9325,153500.0
2005-01-04 14:45:00,43.42,43.51,43.38,43.5,135200.0,22.9325,22.98,22.9114,22.9748,135200.0
2005-01-04 14:50:00,43.5,43.61,43.46,43.58,94600.0,22.9748,23.0329,22.9536,23.017,94600.0
2005-01-04 14:55:00,43.58,43.7,43.56,43.69,151800.0,23.017,23.0804,23.0064,23.0751,151800.0
2005-01-04 15:00:00,43.69,43.75,43.65,43.74,96000.0,23.0751,23.1068,23.054,23.1015,96000.0
2005-01-04 15:05:00,43.75,43.78,43.69,43.7,148800.0,23.1068,23.1226,23.0751,23.0804,148800.0
2005-01-04 15:10:00,43.71,43.71,43.67,43.7,72900.0,23.0857,23.0857,23.0645,23.0804,72900.0
2005-01-04 15:15:00,43.7,43.79,43.69,43.71,88800.0,23.0804,23.1279,23.0751,23.0857,88800.0
2005-01-04 15:20:00,43.7,43.73,43.63,43.68,63600.0,23.0804,23.0962,23.0434,23.0698,63600.0
2005-01-04 15:25:00,43.67,43.75,43.67,43.73,36600.0,23.0645,23.1068,23.0645,23.0962,36600.0
2005-01-04 15:30:00,43.74,43.85,43.73,43.84,139800.0,23.1015,23.1596,23.0962,23.1543,139800.0
2005-01-04 15:35:00,43.85,43.86,43.8,43.83,122300.0,23.1596,23.1649,23.1332,23.1491,122300.0
2005-01-04 15:40:00,43.82,43.85,43.81,43.82,55200.0,23.1438,23.1596,23.1385,23.1438,55200.0
2005-01-04 15:45:00,43.82,43.88,43.81,43.86,131000.0,23.1438,23.1755,23.1385,23.1649,131000.0
2005-01-04 15:50:00,43.85,43.92,43.85,43.91,123700.0,23.1596,23.1966,23.1596,23.1913,123700.0
2005-01-04 15:55:00,43.9,43.94,43.78,43.86,118600.0,23.186,23.2071,23.1226,23.1649,118600.0
2005-01-05 09:30:00,43.54,44.0,43.54,43.87,152200.0,22.9959,23.2388,22.9959,23.1702,152200.0
2005-01-05 09:35:00,43.88,43.88,43.55,43.75,268000.0,23.1755,23.1755,23.0012,23.1068,268000.0
2005-01-05 09:40:00,43.73,43.9,43.72,43.8,132200.0,23.0962,23.186,23.091,23.1332,132200.0
2005-01-05 09:45:00,43.8,44.27,43.77,44.14,188500.0,23.1332,23.3814,23.1174,23.3128,188500.0
2005-01-05 09:50:00,44.12,44.19,43.98,44.15,131300.0,23.3022,23.3392,23.2283,23.3181,131300.0
2005-01-05 09:55:00,44.14,44.2,43.97,43.99,174600.0,23.3128,23.3445,23.223,23.2336,174600.0
2005-01-05 10:00:00,44.0,44.23,43.99,44.12,118500.0,23.2388,23.3603,23.2336,23.3022,118500.0
2005-01-05 10:05:00,44.12,44.27,44.05,44.2,138200.0,23.3022,23.3814,23.2652,23.3445,138200.0
2005-01-05 10:10:00,44.2,44.35,44.14,44.3,95200.0,23.3445,23.4237,23.3128,23.3973,95200.0
2005-01-05 10:15:00,44.29,44.31,44.04,44.07,76800.0,23.392,23.4026,23.26,23.2758,76800.0
2005-01-05 10:20:00,44.06,44.09,43.9,43.95,79100.0,23.2705,23.2864,23.186,23.2124,79100.0
2005-01-05 10:25:00,43.95,43.96,43.72,43.76,99200.0,23.2124,23.2177,23.091,23.1121,99200.0
2005-01-05 10:30:00,43.75,44.0,43.69,43.92,134400.0,23.1068,23.2388,23.0751,23.1966,134400.0
2005-01-05 10:35:00,43.9,43.9,43.63,43.77,84900.0,23.186,23.186,23.0434,23.1174,84900.0
2005-01-05 10:40:00,43.76,43.89,43.74,43.74,79300.0,23.1121,23.1807,23.1015,23.1015,79300.0
2005-01-05 10:45:00,43.72,43.88,43.69,43.81,132800.0,23.091,23.1755,23.0751,23.1385,132800.0
2005-01-05 10:50:00,43.81,43.89,43.72,43.82,82800.0,23.1385,23.1807,23.091,23.1438,82800.0
2005-01-05 10:55:00,43.81,43.86,43.72,43.77,52200.0,23.1385,23.1649,23.091,23.1174,52200.0
2005-01-05 11:00:00,43.8,43.97,43.75,43.94,101400.0,23.1332,23.223,23.1068,23.2071,101400.0
2005-01-05 11:05:00,43.96,44.07,43.82,43.89,89100.0,23.2177,23.2758,23.1438,23.1807,89100.0
2005-01-05 11:10:00,43.89,43.92,43.8,43.83,33500.0,23.1807,23.1966,23.1332,23.1491,33500.0
2005-01-05 11:15:00,43.81,43.85,43.75,43.85,22600.0,23.1385,23.1596,23.1068,23.1596,22600.0
2005-01-05 11:20:00,43.85,43.86,43.64,43.66,41400.0,23.1596,23.1649,23.0487,23.0593,41400.0
2005-01-05 11:25:00,43.66,43.7,43.53,43.58,76800.0,23.0593,23.0804,22.9906,23.017,76800.0
2005-01-05 11:30:00,43.59,43.69,43.55,43.61,67000.0,23.0223,23.0751,23.0012,23.0329,67000.0
2005-01-05 11:35:00,43.61,43.64,43.55,43.59,51200.0,23.0329,23.0487,23.0012,23.0223,51200.0
2005-01-05 11:40:00,43.59,43.72,43.56,43.72,27000.0,23.0223,23.091,23.0064,23.091,27000.0
2005-01-05 11:45:00,43.72,43.78,43.62,43.71,45500.0,23.091,23.1226,23.0381,23.0857,45500.0
2005-01-05 11:50:00,43.7,43.7,43.57,43.58,29100.0,23.0804,23.0804,23.0117,23.017,29100.0
2005-01-05 11:55:00,43.58,43.66,43.57,43.61,20900.0,23.017,23.0593,23.0117,23.0329,20900.0
2005-01-05 12:00:00,43.6,43.65,43.47,43.48,35300.0,23.0276,23.054,22.9589,22.9642,35300.0
2005-01-05 12:05:00,43.5,43.51,43.4,43.42,84800.0,22.9748,22.98,22.9219,22.9325,84800.0
2005-01-05 12:10:00,43.41,43.45,43.31,43.37,53400.0,22.9272,22.9484,22.8744,22.9061,53400.0
2005-01-05 12:15:00,43.37,43.47,43.37,43.37,29300.0,22.9061,22.9589,22.9061,22.9061,29300.0
2005-01-05 12:20:00,43.37,43.51,43.31,43.43,52000.0,22.9061,22.98,22.8744,22.9378,52000.0
2005-01-05 12:25:00,43.42,43.47,43.36,43.38,26600.0,22.9325,22.9589,22.9008,22.9114,26600.0
2005-01-05 12:30:00,43.38,43.42,43.3,43.3,42000.0,22.9114,22.9325,22.8691,22.8691,42000.0
2005-01-05 12:35:00,43.3,43.3,43.18,43.25,87500.0,22.8691,22.8691,22.8057,22.8427,87500.0
2005-01-05 12:40:00,43.25,43.36,43.23,43.36,34700.0,22.8427,22.9008,22.8322,22.9008,34700.0
2005-01-05 12:45:00,43.36,43.36,43.28,43.29,20700.0,22.9008,22.9008,22.8586,22.8638,20700.0
2005-01-05 12:50:00,43.28,43.39,43.28,43.38,17900.0,22.8586,22.9167,22.8586,22.9114,17900.0
2005-01-05 12:55:00,43.38,43.41,43.33,43.39,51900.0,22.9114,22.9272,22.885,22.9167,51900.0
2005-01-05 13:00:00,43.39,43.53,43.36,43.53,39100.0,22.9167,22.9906,22.9008,22.9906,39100.0
2005-01-05 13:05:00,43.54,43.55,43.48,43.52,39800.0,22.9959,23.0012,22.9642,22.9853,39800.0
2005-01-05 13:10:00,43.51,43.52,43.42,43.44,43600.0,22.98,22.9853,22.9325,22.9431,43600.0
2005-01-05 13:15:00,43.46,43.55,43.44,43.51,38800.0,22.9536,23.0012,22.9431,22.98,38800.0
2005-01-05 13:20:00,43.53,43.84,43.53,43.84,157200.0,22.9906,23.1543,22.9906,23.1543,157200.0
2005-01-05 13:25:00,43.84,43.97,43.8,43.97,87300.0,23.1543,23.223,23.1332,23.223,87300.0
2005-01-05 13:30:00,43.97,44.04,43.95,44.0,83300.0,23.223,23.26,23.2124,23.2388,83300.0
2005-01-05 13:35:00,44.0,44.06,43.93,43.94,68700.0,23.2388,23.2705,23.2019,23.2071,68700.0
2005-01-05 13:40:00,43.94,43.95,43.9,43.95,38200.0,23.2071,23.2124,23.186,23.2124,38200.0
2005-01-05 13:45:00,43.95,43.98,43.87,43.9,36400.0,23.2124,23.2283,23.1702,23.186,36400.0
2005-01-05 13:50:00,43.89,43.89,43.84,43.86,22400.0,23.1807,23.1807,23.1543,23.1649,22400.0
2005-01-05 13:55:00,43.84,43.85,43.73,43.74,52800.0,23.1543,23.1596,23.0962,23.1015,52800.0
2005-01-05 14:00:00,43.74,43.74,43.6,43.67,85500.0,23.1015,23.1015,23.0276,23.0645,85500.0
2005-01-05 14:05:00,43.68,43.71,43.63,43.69,65700.0,23.0698,23.0857,23.0434,23.0751,65700.0
2005-01-05 14:10:00,43.7,43.72,43.57,43.57,56100.0,23.0804,23.091,23.0117,23.0117,56100.0
2005-01-05 14:15:00,43.58,43.61,43.5,43.56,44100.0,23.017,23.0329,22.9748,23.0064,44100.0
2005-01-05 14:20:00,43.57,43.63,43.52,43.59,77200.0,23.0117,23.0434,22.9853,23.0223,77200.0
2005-01-05 14:25:00,43.6,43.69,43.59,43.61,92300.0,23.0276,23.0751,23.0223,23.0329,92300.0
2005-01-05 14:30:00,43.61,43.74,43.6,43.72,61200.0,23.0329,23.1015,23.0276,23.091,61200.0
2005-01-05 14:35:00,43.71,43.72,43.61,43.65,40500.0,23.0857,23.091,23.0329,23.054,40500.0
2005-01-05 14:40:00,43.61,43.62,43.54,43.6,39100.0,23.0329,23.0381,22.9959,23.0276,39100.0
2005-01-05 14:45:00,43.6,43.7,43.6,43.64,39600.0,23.0276,23.0804,23.0276,23.0487,39600.0
2005-01-05 14:50:00,43.64,43.66,43.53,43.6,59300.0,23.0487,23.0593,22.9906,23.0276,59300.0
2005-01-05 14:55:00,43.61,43.63,43.42,43.42,189000.0,23.0329,23.0434,22.9325,22.9325,189000.0
2005-01-05 15:00:00,43.43,43.46,43.41,43.44,28800.0,22.9378,22.9536,22.9272,22.9431,28800.0
2005-01-05 15:05:00,43.44,43.52,43.4,43.51,76000.0,22.9431,22.9853,22.9219,22.98,76000.0
2005-01-05 15:10:00,43.52,43.61,43.51,43.56,96200.0,22.9853,23.0329,22.98,23.0064,96200.0
2005-01-05 15:15:00,43.58,43.61,43.52,43.54,55400.0,23.017,23.0329,22.9853,22.9959,55400.0
2005-01-05 15:20:00,43.54,43.54,43.47,43.52,34400.0,22.9959,22.9959,22.9589,22.9853,34400.0
2005-01-05 15:25:00,43.52,43.52,43.41,43.41,74600.0,22.9853,22.9853,22.9272,22.9272,74600.0
2005-01-05 15:30:00,43.41,43.44,43.32,43.32,131600.0,22.9272,22.9431,22.8797,22.8797,131600.0
2005-01-05 15:35:00,43.33,43.38,43.24,43.24,47800.0,22.885,22.9114,22.8374,22.8374,47800.0
2005-01-05 15:40:00,43.23,43.35,43.21,43.33,70600.0,22.8322,22.8955,22.8216,22.885,70600.0
2005-01-05 15:45:00,43.31,43.36,43.25,43.3,75000.0,22.8744,22.9008,22.8427,22.8691,75000.0
2005-01-05 15:50:00,43.31,43.39,43.26,43.27,108200.0,22.8744,22.9167,22.848,22.8533,108200.0
2005-01-05 15:55:00,43.28,43.28,43.15,43.15,150100.0,22.8586,22.8586,22.7899,22.7899,150100.0
2005-01-06 09:30:00,43.42,43.68,43.31,43.6,166600.0,22.9325,23.0698,22.8744,23.0276,166600.0
2005-01-06 09:35:00,43.6,43.73,43.49,43.49,104900.0,23.0276,23.0962,22.9695,22.9695,104900.0
2005-01-06 09:40:00,43.5,43.55,43.31,43.33,82600.0,22.9748,23.0012,22.8744,22.885,82600.0
2005-01-06 09:45:00,43.34,43.56,43.33,43.46,74600.0,22.8903,23.0064,22.885,22.9536,74600.0
2005-01-06 09:50:00,43.43,43.45,43.31,43.38,57000.0,22.9378,22.9484,22.8744,22.9114,57000.0
2005-01-06 09:55:00,43.38,43.4,43.25,43.36,77000.0,22.9114,22.9219,22.8427,22.9008,77000.0
2005-01-06 10:00:00,43.36,43.39,43.18,43.29,94500.0,22.9008,22.9167,22.8057,22.8638,94500.0
2005-01-06 10:05:00,43.29,43.37,43.17,43.37,116700.0,22.8638,22.9061,22.8005,22.9061,116700.0
2005-01-06 10:10:00,43.36,43.57,43.24,43.57,136400.0,22.9008,23.0117,22.8374,23.0117,136400.0
2005-01-06 10:15:00,43.58,43.6,43.39,43.43,72600.0,23.017,23.0276,22.9167,22.9378,72600.0
2005-01-06 10:20:00,43.43,43.53,43.35,43.51,87200.0,22.9378,22.9906,22.8955,22.98,87200.0
2005-01-06 10:25:00,43.52,43.58,43.38,43.42,61500.0,22.9853,23.017,22.9114,22.9325,61500.0
2005-01-06 10:30:00,43.39,43.44,43.22,43.31,82900.0,22.9167,22.9431,22.8269,22.8744,82900.0
2005-01-06 10:35:00,43.32,43.32,43.17,43.25,63400.0,22.8797,22.8797,22.8005,22.8427,63400.0
2005-01-06 10:40:00,43.24,43.24,42.98,43.0,193600.0,22.8374,22.8374,22.7001,22.7107,193600.0
2005-01-06 10:45:00,43.0,43.03,42.92,43.0,81500.0,22.7107,22.7265,22.6684,22.7107,81500.0
2005-01-06 10:50:00,43.0,43.01,42.83,42.85,140800.0,22.7107,22.716,22.6209,22.6315,140800.0
2005-01-06 10:55:00,42.86,42.91,42.76,42.88,85200.0,22.6367,22.6631,22.5839,22.6473,85200.0
2005-01-06 11:00:00,42.9,42.91,42.82,42.89,86400.0,22.6579,22.6631,22.6156,22.6526,86400.0
2005-01-06 11:05:00,42.9,42.97,42.84,42.96,168400.0,22.6579,22.6948,22.6262,22.6896,168400.0
2005-01-06 11:10:00,42.96,42.97,42.88,42.96,93000.0,22.6896,22.6948,22.6473,22.6896,93000.0
2005-01-06 11:15:00,42.94,42.98,42.9,42.93,74400.0,22.679,22.7001,22.6579,22.6737,74400.0
2005-01-06 11:20:00,42.94,43.01,42.91,42.97,110000.0,22.679,22.716,22.6631,22.6948,110000.0
2005-01-06 11:25:00,42.97,43.03,42.91,43.03,65300.0,22.6948,22.7265,22.6631,22.7265,65300.0
2005-01-06 11:30:00,43.04,43.19,43.04,43.1,106000.0,22.7318,22.811,22.7318,22.7635,106000.0
2005-01-06 11:35:00,43.1,43.1,42.92,42.93,84900.0,22.7635,22.7635,22.6684,22.6737,84900.0
2005-01-06 11:40:00,42.94,42.96,42.83,42.85,60900.0,22.679,22.6896,22.6209,22.6315,60900.0
2005-01-06 11:45:00,42.86,43.0,42.85,42.98,57800.0,22.6367,22.7107,22.6315,22.7001,57800.0
2005-01-06 11:50:00,42.99,42.99,42.83,42.88,60900.0,22.7054,22.7054,22.6209,22.6473,60900.0
2005-01-06 11:55:00,42.87,42.88,42.81,42.83,25800.0,22.642,22.6473,22.6103,22.6209,25800.0
2005-01-06 12:00:00,42.83,42.86,42.68,42.8,90600.0,22.6209,22.6367,22.5417,22.6051,90600.0
2005-01-06 12:05:00,42.8,42.8,42.7,42.71,65600.0,22.6051,22.6051,22.5522,22.5575,65600.0
2005-01-06 12:10:00,42.71,42.75,42.56,42.66,123100.0,22.5575,22.5786,22.4783,22.5311,123100.0
2005-01-06 12:15:00,42.64,42.69,42.59,42.61,95500.0,22.5205,22.547,22.4941,22.5047,95500.0
2005-01-06 12:20:00,42.64,42.7,42.59,42.69,60300.0,22.5205,22.5522,22.4941,22.547,60300.0
2005-01-06 12:25:00,42.69,42.75,42.65,42.75,53200.0,22.547,22.5786,22.5258,22.5786,53200.0
2005-01-06 12:30:00,42.75,42.75,42.63,42.65,70100.0,22.5786,22.5786,22.5153,22.5258,70100.0
2005-01-06 12:35:00,42.65,42.68,42.62,42.64,64600.0,22.5258,22.5417,22.51,22.5205,64600.0
2005-01-06 12:40:00,42.64,42.68,42.6,42.68,64700.0,22.5205,22.5417,22.4994,22.5417,64700.0
2005-01-06 12:45:00,42.65,42.69,42.65,42.66,20000.0,22.5258,22.547,22.5258,22.5311,20000.0
2005-01-06 12:50:00,42.66,42.68,42.53,42.57,62600.0,22.5311,22.5417,22.4624,22.4836,62600.0
2005-01-06 12:55:00,42.57,42.58,42.46,42.5,71800.0,22.4836,22.4889,22.4255,22.4466,71800.0
2005-01-06 13:00:00,42.5,42.52,42.45,42.5,113800.0,22.4466,22.4572,22.4202,22.4466,113800.0
2005-01-06 13:05:00,42.5,42.5,42.4,42.42,52400.0,22.4466,22.4466,22.3938,22.4044,52400.0
2005-01-06 13:10:00,42.42,42.5,42.42,42.5,18300.0,22.4044,22.4466,22.4044,22.4466,18300.0
2005-01-06 13:15:00,42.49,42.49,42.45,42.46,27800.0,22.4413,22.4413,22.4202,22.4255,27800.0
2005-01-06 13:20:00,42.46,42.61,42.46,42.6,71200.0,22.4255,22.5047,22.4255,22.4994,71200.0
2005-01-06 13:25:00,42.6,42.6,42.51,42.59,93300.0,22.4994,22.4994,22.4519,22.4941,93300.0
2005-01-06 13:30:00,42.59,42.61,42.57,42.59,38500.0,22.4941,22.5047,22.4836,22.4941,38500.0
2005-01-06 13:35:00,42.59,42.7,42.59,42.66,45300.0,22.4941,22.5522,22.4941,22.5311,45300.0
2005-01-06 13:40:00,42.64,42.69,42.62,42.65,58400.0,22.5205,22.547,22.51,22.5258,58400.0
2005-01-06 13:45:00,42.64,42.77,42.63,42.71,122000.0,22.5205,22.5892,22.5153,22.5575,122000.0
2005-01-06 13:50:00,42.72,42.84,42.72,42.78,119700.0,22.5628,22.6262,22.5628,22.5945,119700.0
2005-01-06 13:55:00,42.79,42.94,42.79,42.89,116800.0,22.5998,22.679,22.5998,22.6526,116800.0
2005-01-06 14:00:00,42.89,42.92,42.86,42.89,30900.0,22.6526,22.6684,22.6367,22.6526,30900.0
2005-01-06 14:05:00,42.89,42.9,42.75,42.79,61100.0,22.6526,22.6579,22.5786,22.5998,61100.0
2005-01-06 14:10:00,42.78,42.78,42.69,42.69,47000.0,22.5945,22.5945,22.547,22.547,47000.0
2005-01-06 14:15:00,42.69,42.82,42.67,42.8,47400.0,22.547,22.6156,22.5364,22.6051,47400.0
2005-01-06 14:20:00,42.8,42.84,42.71,42.75,36100.0,22.6051,22.6262,22.5575,22.5786,36100.0
2005-01-06 14:25:00,42.75,42.83,42.74,42.83,24000.0,22.5786,22.6209,22.5734,22.6209,24000.0
2005-01-06 14:30:00,42.81,42.84,42.78,42.84,13000.0,22.6103,22.6262,22.5945,22.6262,13000.0
2005-01-06 14:35:00,42.83,42.86,42.78,42.84,19100.0,22.6209,22.6367,22.5945,22.6262,19100.0
2005-01-06 14:40:00,42.83,42.86,42.72,42.76,34900.0,22.6209,22.6367,22.5628,22.5839,34900.0
2005-01-06 14:45:00,42.76,42.79,42.7,42.75,15200.0,22.5839,22.5998,22.5522,22.5786,15200.0
2005-01-06 14:50:00,42.75,42.76,42.71,42.72,21500.0,22.5786,22.5839,22.5575,22.5628,21500.0
2005-01-06 14:55:00,42.73,42.76,42.56,42.59,95200.0,22.5681,22.5839,22.4783,22.4941,95200.0
2005-01-06 15:00:00,42.59,42.62,42.56,42.56,50500.0,22.4941,22.51,22.4783,22.4783,50500.0
2005-01-06 15:05:00,42.56,42.58,42.5,42.52,69400.0,22.4783,22.4889,22.4466,22.4572,69400.0
2005-01-06 15:10:00,42.52,42.57,42.47,42.54,43300.0,22.4572,22.4836,22.4308,22.4677,43300.0
2005-01-06 15:15:00,42.55,42.55,42.48,42.48,51600.0,22.473,22.473,22.436,22.436,51600.0
2005-01-06 15:20:00,42.48,42.5,42.41,42.48,72400.0,22.436,22.4466,22.3991,22.436,72400.0
2005-01-06 15:25:00,42.48,42.53,42.45,42.46,47000.0,22.436,22.4624,22.4202,22.4255,47000.0
2005-01-06 15:30:00,42.47,42.57,42.47,42.54,54600.0,22.4308,22.4836,22.4308,22.4677,54600.0
2005-01-06 15:35:00,42.53,42.6,42.52,42.6,66500.0,22.4624,22.4994,22.4572,22.4994,66500.0
2005-01-06 15:40:00,42.6,42.64,42.58,42.6,75600.0,22.4994,22.5205,22.4889,22.4994,75600.0
2005-01-06 15:45:00,42.62,42.63,42.53,42.54,91500.0,22.51,22.5153,22.4624,22.4677,91500.0
2005-01-06 15:50:00,42.53,42.54,42.4,42.4,137000.0,22.4624,22.4677,22.3938,22.3938,137000.0
2005-01-06 15:55:00,42.4,42.41,42.3,42.31,205800.0,22.3938,22.3991,22.341,22.3463,205800.0
2005-01-07 09:30:00,42.57,42.8,42.53,42.78,326600.0,22.4836,22.6051,22.4624,22.5945,326600.0
2005-01-07 09:35:00,42.79,42.85,42.55,42.64,198900.0,22.5998,22.6315,22.473,22.5205,198900.0
2005-01-07 09:40:00,42.63,42.8,42.63,42.68,172600.0,22.5153,22.6051,22.5153,22.5417,172600.0
2005-01-07 09:45:00,42.68,42.75,42.56,42.73,117500.0,22.5417,22.5786,22.4783,22.5681,117500.0
2005-01-07 09:50:00,42.73,42.8,42.56,42.75,117600.0,22.5681,22.6051,22.4783,22.5786,117600.0
2005-01-07 09:55:00,42.75,42.83,42.67,42.83,122000.0,22.5786,22.6209,22.5364,22.6209,122000.0
2005-01-07 10:00:00,42.83,43.06,42.8,43.06,139300.0,22.6209,22.7424,22.6051,22.7424,139300.0
2005-01-07 10:05:00,43.04,43.1,42.77,42.8,133300.0,22.7318,22.7635,22.5892,22.6051,133300.0
2005-01-07 10:10:00,42.79,43.07,42.79,42.88,119800.0,22.5998,22.7477,22.5998,22.6473,119800.0
2005-01-07 10:15:00,42.87,43.03,42.81,42.94,86700.0,22.642,22.7265,22.6103,22.679,86700.0
2005-01-07 10:20:00,42.94,43.02,42.84,42.84,64400.0,22.679,22.7212,22.6262,22.6262,64400.0
2005-01-07 10:25:00,42.84,42.84,42.62,42.66,196300.0,22.6262,22.6262,22.51,22.5311,196300.0
2005-01-07 10:30:00,42.65,42.74,42.63,42.63,61600.0,22.5258,22.5734,22.5153,22.5153,61600.0
2005-01-07 10:35:00,42.63,42.67,42.47,42.5,115700.0,22.5153,22.5364,22.4308,22.4466,115700.0
2005-01-07 10:40:00,42.5,42.55,42.4,42.5,246700.0,22.4466,22.473,22.3938,22.4466,246700.0
2005-01-07 10:45:00,42.5,42.6,42.45,42.6,77700.0,22.4466,22.4994,22.4202,22.4994,77700.0
2005-01-07 10:50:00,42.59,42.7,42.52,42.68,56800.0,22.4941,22.5522,22.4572,22.5417,56800.0
2005-01-07 10:55:00,42.7,42.78,42.62,42.66,62000.0,22.5522,22.5945,22.51,22.5311,62000.0
2005-01-07 11:00:00,42.66,42.79,42.65,42.78,63300.0,22.5311,22.5998,22.5258,22.5945,63300.0
2005-01-07 11:05:00,42.78,42.85,42.72,42.84,93700.0,22.5945,22.6315,22.5628,22.6262,93700.0
2005-01-07 11:10:00,42.85,43.06,42.84,43.05,179600.0,22.6315,22.7424,22.6262,22.7371,179600.0
2005-01-07 11:15:00,43.06,43.11,43.0,43.0,122700.0,22.7424,22.7688,22.7107,22.7107,122700.0
2005-01-07 11:20:00,43.0,43.25,42.96,43.17,177200.0,22.7107,22.8427,22.6896,22.8005,177200.0
2005-01-07 11:25:00,43.17,43.35,43.13,43.13,208900.0,22.8005,22.8955,22.7793,22.7793,208900.0
2005-01-07 11:30:00,43.13,43.3,43.12,43.15,104400.0,22.7793,22.8691,22.7741,22.7899,104400.0
2005-01-07 11:35:00,43.15,43.23,43.12,43.17,69800.0,22.7899,22.8322,22.7741,22.8005,69800.0
2005-01-07 11:40:00,43.16,43.17,43.04,43.12,55800.0,22.7952,22.8005,22.7318,22.7741,55800.0
2005-01-07 11:45:00,43.12,43.18,43.08,43.11,143600.0,22.7741,22.8057,22.7529,22.7688,143600.0
2005-01-07 11:50:00,43.12,43.15,43.05,43.05,37800.0,22.7741,22.7899,22.7371,22.7371,37800.0
2005-01-07 11:55:00,43.05,43.13,42.96,43.13,45700.0,22.7371,22.7793,22.6896,22.7793,45700.0
2005-01-07 12:00:00,43.13,43.13,42.99,42.99,49900.0,22.7793,22.7793,22.7054,22.7054,49900.0
2005-01-07 12:05:00,42.99,43.07,42.97,43.05,16400.0,22.7054,22.7477,22.6948,22.7371,16400.0
2005-01-07 12:10:00,43.05,43.06,43.0,43.06,17900.0,22.7371,22.7424,22.7107,22.7424,17900.0
2005-01-07 12:15:00,43.06,43.16,43.06,43.11,111100.0,22.7424,22.7952,22.7424,22.7688,111100.0
2005-01-07 12:20:00,43.1,43.32,43.1,43.24,126700.0,22.7635,22.8797,22.7635,22.8374,126700.0
2005-01-07 12:25:00,43.24,43.36,43.17,43.3,109700.0,22.8374,22.9008,22.8005,22.8691,109700.0
2005-01-07 12:30:00,43.3,43.48,43.29,43.43,120400.0,22.8691,22.9642,22.8638,22.9378,120400.0
2005-01-07 12:35:00,43.43,43.5,43.39,43.42,122100.0,22.9378,22.9748,22.9167,22.9325,122100.0
2005-01-07 12:40:00,43.43,43.58,43.37,43.51,125400.0,22.9378,23.017,22.9061,22.98,125400.0
2005-01-07 12:45:00,43.51,43.54,43.47,43.5,43700.0,22.98,22.9959,22.9589,22.9748,43700.0
2005-01-07 12:50:00,43.5,43.52,43.41,43.46,44800.0,22.9748,22.9853,22.9272,22.9536,44800.0
2005-01-07 12:55:00,43.46,43.48,43.37,43.47,47800.0,22.9536,22.9642,22.9061,22.9589,47800.0
2005-01-07 13:00:00,43.47,43.58,43.44,43.51,53500.0,22.9589,23.017,22.9431,22.98,53500.0
2005-01-07 13:05:00,43.51,43.52,43.38,43.4,40300.0,22.98,22.9853,22.9114,22.9219,40300.0
2005-01-07 13:10:00,43.4,43.42,43.22,43.28,82600.0,22.9219,22.9325,22.8269,22.8586,82600.0
2005-01-07 13:15:00,43.29,43.29,43.24,43.25,50300.0,22.8638,22.8638,22.8374,22.8427,50300.0
2005-01-07 13:20:00,43.26,43.26,43.19,43.19,40900.0,22.848,22.848,22.811,22.811,40900.0
2005-01-07 13:25:00,43.2,43.2,43.1,43.2,64300.0,22.8163,22.8163,22.7635,22.8163,64300.0
2005-01-07 13:30:00,43.2,43.32,43.16,43.28,64900.0,22.8163,22.8797,22.7952,22.8586,64900.0
2005-01-07 13:35:00,43.3,43.35,43.14,43.14,51300.0,22.8691,22.8955,22.7846,22.7846,51300.0
2005-01-07 13:40:00,43.14,43.23,43.13,43.2,28800.0,22.7846,22.8322,22.7793,22.8163,28800.0
2005-01-07 13:45:00,43.19,43.29,43.19,43.27,17000.0,22.811,22.8638,22.811,22.8533,17000.0
2005-01-07 13:50:00,43.26,43.27,43.21,43.25,5100.0,22.848,22.8533,22.8216,22.8427,5100.0
2005-01-07 13:55:00,43.25,43.3,43.25,43.27,9200.0,22.8427,22.8691,22.8427,22.8533,9200.0
2005-01-07 14:00:00,43.27,43.39,43.27,43.36,36000.0,22.8533,22.9167,22.8533,22.9008,36000.0
2005-01-07 14:05:00,43.34,43.46,43.32,43.33,94400.0,22.8903,22.9536,22.8797,22.885,94400.0
2005-01-07 14:10:00,43.34,43.41,43.27,43.34,25700.0,22.8903,22.9272,22.8533,22.8903,25700.0
2005-01-07 14:15:00,43.35,43.35,43.25,43.25,15900.0,22.8955,22.8955,22.8427,22.8427,15900.0
2005-01-07 14:20:00,43.27,43.29,43.23,43.25,14500.0,22.8533,22.8638,22.8322,22.8427,14500.0
2005-01-07 14:25:00,43.26,43.33,43.24,43.32,16700.0,22.848,22.885,22.8374,22.8797,16700.0
2005-01-07 14:30:00,43.33,43.38,43.25,43.25,27900.0,22.885,22.9114,22.8427,22.8427,27900.0
2005-01-07 14:35:00,43.25,43.28,43.15,43.19,68400.0,22.8427,22.8586,22.7899,22.811,68400.0
2005-01-07 14:40:00,43.2,43.26,43.12,43.12,74700.0,22.8163,22.848,22.7741,22.7741,74700.0
2005-01-07 14:45:00,43.12,43.14,43.04,43.07,52700.0,22.7741,22.7846,22.7318,22.7477,52700.0
2005-01-07 14:50:00,43.06,43.13,43.03,43.07,36200.0,22.7424,22.7793,22.7265,22.7477,36200.0
2005-01-07 14:55:00,43.07,43.21,43.03,43.18,80100.0,22.7477,22.8216,22.7265,22.8057,80100.0
2005-01-07 15:00:00,43.18,43.25,43.15,43.15,65300.0,22.8057,22.8427,22.7899,22.7899,65300.0
2005-01-07 15:05:00,43.15,43.24,43.14,43.17,39000.0,22.7899,22.8374,22.7846,22.8005,39000.0
2005-01-07 15:10:00,43.18,43.27,43.15,43.23,46300.0,22.8057,22.8533,22.7899,22.8322,46300.0
2005-01-07 15:15:00,43.23,43.27,43.18,43.19,25900.0,22.8322,22.8533,22.8057,22.811,25900.0
2005-01-07 15:20:00,43.2,43.34,43.2,43.29,59200.0,22.8163,22.8903,22.8163,22.8638,59200.0
2005-01-07 15:25:00,43.29,43.31,43.24,43.29,70600.0,22.8638,22.8744,22.8374,22.8638,70600.0
2005-01-07 15:30:00,43.29,43.34,43.26,43.29,51900.0,22.8638,22.8903,22.848,22.8638,51900.0
2005-01-07 15:35:00,43.29,43.33,43.25,43.29,31700.0,22.8638,22.885,22.8427,22.8638,31700.0
2005-01-07 15:40:00,43.28,43.3,43.17,43.17,63700.0,22.8586,22.8691,22.8005,22.8005,63700.0
2005-01-07 15:45:00,43.17,43.18,43.08,43.08,103800.0,22.8005,22.8057,22.7529,22.7529,103800.0
2005-01-07 15:50:00,43.08,43.09,42.99,42.99,101400.0,22.7529,22.7582,22.7054,22.7054,101400.0
2005-01-07 15:55:00,43.0,43.04,42.95,43.0,159400.0,22.7107,22.7318,22.6843,22.7107,159400.0
2005-01-10 09:30:00,42.91,43.21,42.91,43.17,177600.0,22.6631,22.8216,22.6631,22.8005,177600.0
2005-01-10 09:35:00,43.18,43.18,42.76,42.79,182100.0,22.8057,22.8057,22.5839,22.5998,182100.0
2005-01-10 09:40:00,42.79,42.85,42.72,42.79,143800.0,22.5998,22.6315,22.5628,22.5998,143800.0
2005-01-10 09:45:00,42.79,42.9,42.74,42.82,90600.0,22.5998,22.6579,22.5734,22.6156,90600.0
2005-01-10 09:50:00,42.79,42.89,42.74,42.79,94500.0,22.5998,22.6526,22.5734,22.5998,94500.0
2005-01-10 09:55:00,42.79,42.94,42.79,42.93,128400.0,22.5998,22.679,22.5998,22.6737,128400.0
2005-01-10 10:00:00,42.94,42.99,42.85,42.93,105400.0,22.679,22.7054,22.6315,22.6737,105400.0
2005-01-10 10:05:00,42.94,42.99,42.71,42.85,98300.0,22.679,22.7054,22.5575,22.6315,98300.0
2005-01-10 10:10:00,42.86,42.86,42.73,42.79,49200.0,22.6367,22.6367,22.5681,22.5998,49200.0
2005-01-10 10:15:00,42.79,43.04,42.78,43.0,93700.0,22.5998,22.7318,22.5945,22.7107,93700.0
2005-01-10 10:20:00,43.0,43.15,42.93,43.03,90200.0,22.7107,22.7899,22.6737,22.7265,90200.0
2005-01-10 10:25:00,43.04,43.13,43.01,43.09,50400.0,22.7318,22.7793,22.716,22.7582,50400.0
2005-01-10 10:30:00,43.1,43.16,43.05,43.1,59900.0,22.7635,22.7952,22.7371,22.7635,59900.0
2005-01-10 10:35:00,43.1,43.14,42.98,43.14,29700.0,22.7635,22.7846,22.7001,22.7846,29700.0
2005-01-10 10:40:00,43.13,43.15,43.06,43.13,40900.0,22.7793,22.7899,22.7424,22.7793,40900.0
2005-01-10 10:45:00,43.13,43.14,43.07,43.11,77800.0,22.7793,22.7846,22.7477,22.7688,77800.0
2005-01-10 10:50:00,43.09,43.09,43.03,43.06,78500.0,22.7582,22.7582,22.7265,22.7424,78500.0
2005-01-10 10:55:00,43.06,43.11,43.01,43.03,71200.0,22.7424,22.7688,22.716,22.7265,71200.0
2005-01-10 11:00:00,43.01,43.05,42.98,42.99,48300.0,22.716,22.7371,22.7001,22.7054,48300.0
2005-01-10 11:05:00,43.0,43.15,43.0,43.07,112300.0,22.7107,22.7899,22.7107,22.7477,112300.0
2005-01-10 11:10:00,43.06,43.12,43.01,43.09,61900.0,22.7424,22.7741,22.716,22.7582,61900.0
2005-01-10 11:15:00,43.09,43.09,42.99,43.07,26600.0,22.7582,22.7582,22.7054,22.7477,26600.0
2005-01-10 11:20:00,43.06,43.06,42.97,43.02,25200.0,22.7424,22.7424,22.6948,22.7212,25200.0
2005-01-10 11:25:00,43.01,43.02,42.91,42.98,59700.0,22.716,22.7212,22.6631,22.7001,59700.0
2005-01-10 11:30:00,42.98,42.99,42.83,42.83,36100.0,22.7001,22.7054,22.6209,22.6209,36100.0
2005-01-10 11:35:00,42.85,42.88,42.78,42.79,94600.0,22.6315,22.6473,22.5945,22.5998,94600.0
2005-01-10 11:40:00,42.78,42.86,42.78,42.82,41200.0,22.5945,22.6367,22.5945,22.6156,41200.0
2005-01-10 11:45:00,42.82,42.83,42.74,42.76,25900.0,22.6156,22.6209,22.5734,22.5839,25900.0
2005-01-10 11:50:00,42.76,42.86,42.74,42.86,27300.0,22.5839,22.6367,22.5734,22.6367,27300.0
2005-01-10 11:55:00,42.85,42.87,42.82,42.83,20300.0,22.6315,22.642,22.6156,22.6209,20300.0
2005-01-10 12:00:00,42.82,42.97,42.82,42.95,47000.0,22.6156,22.6948,22.6156,22.6843,47000.0
2005-01-10 12:05:00,42.95,43.02,42.95,42.97,37300.0,22.6843,22.7212,22.6843,22.6948,37300.0
2005-01-10 12:10:00,42.96,42.99,42.91,42.97,31400.0,22.6896,22.7054,22.6631,22.6948,31400.0
2005-01-10 12:15:00,42.97,42.97,42.91,42.91,14200.0,22.6948,22.6948,22.6631,22.6631,14200.0
2005-01-10 12:20:00,42.92,43.01,42.9,43.0,20400.0,22.6684,22.716,22.6579,22.7107,20400.0
2005-01-10 12:25:00,43.0,43.01,42.95,42.98,4400.0,22.7107,22.716,22.6843,22.7001,4400.0
2005-01-10 12:30:00,42.99,43.05,42.97,43.05,31200.0,22.7054,22.7371,22.6948,22.7371,31200.0
2005-01-10 12:35:00,43.05,43.08,43.04,43.05,40400.0,22.7371,22.7529,22.7318,22.7371,40400.0
2005-01-10 12:40:00,43.05,43.06,42.98,42.98,43300.0,22.7371,22.7424,22.7001,22.7001,43300.0
2005-01-10 12:45:00,42.99,43.04,42.97,43.02,38500.0,22.7054,22.7318,22.6948,22.7212,38500.0
2005-01-10 12:50:00,43.01,43.1,43.01,43.08,52000.0,22.716,22.7635,22.716,22.7529,52000.0
2005-01-10 12:55:00,43.09,43.1,43.08,43.09,19800.0,22.7582,22.7635,22.7529,22.7582,19800.0
2005-01-10 13:00:00,43.09,43.1,43.06,43.09,31900.0,22.7582,22.7635,22.7424,22.7582,31900.0
2005-01-10 13:05:00,43.09,43.14,43.09,43.09,36600.0,22.7582,22.7846,22.7582,22.7582,36600.0
2005-01-10 13:10:00,43.1,43.13,43.09,43.1,24700.0,22.7635,22.7793,22.7582,22.7635,24700.0
2005-01-10 13:15:00,43.1,43.19,43.1,43.16,52500.0,22.7635,22.811,22.7635,22.7952,52500.0
2005-01-10 13:20:00,43.16,43.2,43.15,43.18,25000.0,22.7952,22.8163,22.7899,22.8057,25000.0
2005-01-10 13:25:00,43.19,43.2,43.14,43.17,35100.0,22.811,22.8163,22.7846,22.8005,35100.0
2005-01-10 13:30:00,43.16,43.25,43.13,43.25,30400.0,22.7952,22.8427,22.7793,22.8427,30400.0
2005-01-10 13:35:00,43.25,43.25,43.18,43.18,19100.0,22.8427,22.8427,22.8057,22.8057,19100.0
2005-01-10 13:40:00,43.19,43.22,43.18,43.2,27900.0,22.811,22.8269,22.8057,22.8163,27900.0
2005-01-10 13:45:00,43.2,43.21,43.13,43.19,68700.0,22.8163,22.8216,22.7793,22.811,68700.0
2005-01-10 13:50:00,43.15,43.2,43.1,43.11,46400.0,22.7899,22.8163,22.7635,22.7688,46400.0
2005-01-10 13:55:00,43.11,43.19,43.09,43.19,29900.0,22.7688,22.811,22.7582,22.811,29900.0
2005-01-10 14:00:00,43.19,43.2,43.12,43.15,25100.0,22.811,22.8163,22.7741,22.7899,25100.0
2005-01-10 14:05:00,43.15,43.16,43.09,43.11,32900.0,22.7899,22.7952,22.7582,22.7688,32900.0
2005-01-10 14:10:00,43.11,43.11,42.99,43.02,63300.0,22.7688,22.7688,22.7054,22.7212,63300.0
2005-01-10 14:15:00,43.02,43.05,42.97,43.05,59900.0,22.7212,22.7371,22.6948,22.7371,59900.0
2005-01-10 14:20:00,43.04,43.12,43.04,43.06,19000.0,22.7318,22.7741,22.7318,22.7424,19000.0
2005-01-10 14:25:00,43.06,43.11,43.05,43.06,9800.0,22.7424,22.7688,22.7371,22.7424,9800.0
2005-01-10 14:30:00,43.04,43.1,43.0,43.09,29500.0,22.7318,22.7635,22.7107,22.7582,29500.0
2005-01-10 14:35:00,43.08,43.08,42.93,42.99,44000.0,22.7529,22.7529,22.6737,22.7054,44000.0
2005-01-10 14:40:00,42.97,43.0,42.92,42.95,19300.0,22.6948,22.7107,22.6684,22.6843,19300.0
2005-01-10 14:45:00,42.94,42.96,42.85,42.92,59700.0,22.679,22.6896,22.6315,22.6684,59700.0
2005-01-10 14:50:00,42.92,42.98,42.9,42.93,19100.0,22.6684,22.7001,22.6579,22.6737,19100.0
2005-01-10 14:55:00,42.92,42.92,42.84,42.85,27600.0,22.6684,22.6684,22.6262,22.6315,27600.0
2005-01-10 15:00:00,42.85,42.93,42.84,42.85,24400.0,22.6315,22.6737,22.6262,22.6315,24400.0
2005-01-10 15:05:00,42.85,42.86,42.8,42.83,42900.0,22.6315,22.6367,22.6051,22.6209,42900.0
2005-01-10 15:10:00,42.83,42.83,42.77,42.8,46600.0,22.6209,22.6209,22.5892,22.6051,46600.0
2005-01-10 15:15:00,42.79,42.79,42.59,42.62,89900.0,22.5998,22.5998,22.4941,22.51,89900.0
2005-01-10 15:20:00,42.62,42.65,42.47,42.5,82500.0,22.51,22.5258,22.4308,22.4466,82500.0
2005-01-10 15:25:00,42.5,42.55,42.44,42.48,63500.0,22.4466,22.473,22.4149,22.436,63500.0
2005-01-10 15:30:00,42.48,42.48,42.33,42.47,97200.0,22.436,22.436,22.3568,22.4308,97200.0
2005-01-10 15:35:00,42.47,42.53,42.46,42.53,47100.0,22.4308,22.4624,22.4255,22.4624,47100.0
2005-01-10 15:40:00,42.53,42.58,42.51,42.53,58800.0,22.4624,22.4889,22.4519,22.4624,58800.0
2005-01-10 15:45:00,42.53,42.55,42.42,42.42,70600.0,22.4624,22.473,22.4044,22.4044,70600.0
2005-01-10 15:50:00,42.42,42.48,42.36,42.37,161600.0,22.4044,22.436,22.3727,22.3779,161600.0
2005-01-10 15:55:00,42.37,42.39,42.25,42.28,332900.0,22.3779,22.3885,22.3146,22.3304,332900.0
2005-01-11 09:30:00,41.91,42.03,41.76,41.92,267900.0,22.135,22.1984,22.0558,22.1403,267900.0
2005-01-11 09:35:00,41.92,41.95,41.8,41.95,151100.0,22.1403,22.1561,22.0769,22.1561,151100.0
2005-01-11 09:40:00,41.95,42.2,41.91,42.08,244400.0,22.1561,22.2882,22.135,22.2248,244400.0
2005-01-11 09:45:00,42.08,42.17,41.95,42.0,211100.0,22.2248,22.2723,22.1561,22.1825,211100.0
2005-01-11 09:50:00,42.0,42.01,41.87,41.97,110300.0,22.1825,22.1878,22.1139,22.1667,110300.0
2005-01-11 09:55:00,41.97,42.0,41.88,41.92,194900.0,22.1667,22.1825,22.1191,22.1403,194900.0
2005-01-11 10:00:00,41.97,41.98,41.8,41.89,128800.0,22.1667,22.172,22.0769,22.1244,128800.0
2005-01-11 10:05:00,41.89,42.56,41.89,42.56,310400.0,22.1244,22.4783,22.1244,22.4783,310400.0
2005-01-11 10:10:00,42.55,42.6,42.35,42.53,153100.0,22.473,22.4994,22.3674,22.4624,153100.0
2005-01-11 10:15:00,42.53,42.53,42.3,42.44,141100.0,22.4624,22.4624,22.341,22.4149,141100.0
2005-01-11 10:20:00,42.44,42.57,42.42,42.51,96400.0,22.4149,22.4836,22.4044,22.4519,96400.0
2005-01-11 10:25:00,42.51,42.51,42.34,42.39,95100.0,22.4519,22.4519,22.3621,22.3885,95100.0
2005-01-11 10:30:00,42.4,42.4,42.26,42.34,154400.0,22.3938,22.3938,22.3198,22.3621,154400.0
2005-01-11 10:35:00,42.34,42.37,42.15,42.21,93000.0,22.3621,22.3779,22.2617,22.2934,93000.0
2005-01-11 10:40:00,42.19,42.25,42.09,42.18,99900.0,22.2829,22.3146,22.2301,22.2776,99900.0
2005-01-11 10:45:00,42.18,42.2,42.02,42.13,55900.0,22.2776,22.2882,22.1931,22.2512,55900.0
2005-01-11 10:50:00,42.12,42.24,42.05,42.21,46600.0,22.2459,22.3093,22.2089,22.2934,46600.0
2005-01-11 10:55:00,42.22,42.32,42.19,42.31,66600.0,22.2987,22.3515,22.2829,22.3463,66600.0
2005-01-11 11:00:00,42.31,42.31,42.21,42.28,42500.0,22.3463,22.3463,22.2934,22.3304,42500.0
2005-01-11 11:05:00,42.27,42.43,42.27,42.39,102300.0,22.3251,22.4096,22.3251,22.3885,102300.0
2005-01-11 11:10:00,42.39,42.4,42.26,42.29,47700.0,22.3885,22.3938,22.3198,22.3357,47700.0
2005-01-11 11:15:00,42.3,42.33,42.24,42.28,26400.0,22.341,22.3568,22.3093,22.3304,26400.0
2005-01-11 11:20:00,42.27,42.28,42.19,42.25,49600.0,22.3251,22.3304,22.2829,22.3146,49600.0
2005-01-11 11:25:00,42.24,42.25,41.99,42.16,45100.0,22.3093,22.3146,22.1772,22.267,45100.0
2005-01-11 11:30:00,42.16,42.2,42.05,42.09,76400.0,22.267,22.2882,22.2089,22.2301,76400.0
2005-01-11 11:35:00,42.1,42.15,41.94,41.95,79000.0,22.2353,22.2617,22.1508,22.1561,79000.0
2005-01-11 11:40:00,41.95,42.13,41.93,42.05,55300.0,22.1561,22.2512,22.1456,22.2089,55300.0
2005-01-11 11:45:00,42.09,42.11,42.07,42.08,16700.0,22.2301,22.2406,22.2195,22.2248,16700.0
2005-01-11 11:50:00,42.08,42.08,41.97,42.03,52900.0,22.2248,22.2248,22.1667,22.1984,52900.0
2005-01-11 11:55:00,42.03,42.15,42.03,42.15,39500.0,22.1984,22.2617,22.1984,22.2617,39500.0
2005-01-11 12:00:00,42.15,42.2,42.09,42.15,47300.0,22.2617,22.2882,22.2301,22.2617,47300.0
2005-01-11 12:05:00,42.15,42.17,42.11,42.17,40900.0,22.2617,22.2723,22.2406,22.2723,40900.0
2005-01-11 12:10:00,42.16,42.26,42.09,42.24,50800.0,22.267,22.3198,22.2301,22.3093,50800.0
2005-01-11 12:15:00,42.26,42.27,42.12,42.16,51300.0,22.3198,22.3251,22.2459,22.267,51300.0
2005-01-11 12:20:00,42.15,42.18,42.04,42.1,51500.0,22.2617,22.2776,22.2037,22.2353,51500.0
2005-01-11 12:25:00,42.1,42.1,41.96,41.96,93600.0,22.2353,22.2353,22.1614,22.1614,93600.0
2005-01-11 12:30:00,41.96,42.13,41.93,42.1,35000.0,22.1614,22.2512,22.1456,22.2353,35000.0
2005-01-11 12:35:00,42.1,42.1,42.04,42.04,11400.0,22.2353,22.2353,22.2037,22.2037,11400.0
2005-01-11 12:40:00,42.05,42.07,41.97,41.98,20300.0,22.2089,22.2195,22.1667,22.172,20300.0
2005-01-11 12:45:00,41.99,42.06,41.93,41.97,37100.0,22.1772,22.2142,22.1456,22.1667,37100.0
2005-01-11 12:50:00,41.99,42.07,41.96,41.97,15100.0,22.1772,22.2195,22.1614,22.1667,15100.0
2005-01-11 12:55:00,41.96,42.03,41.83,41.84,53000.0,22.1614,22.1984,22.0927,22.098,53000.0
2005-01-11 13:00:00,41.82,41.84,41.7,41.8,98700.0,22.0875,22.098,22.0241,22.0769,98700.0
2005-01-11 13:05:00,41.8,41.88,41.8,41.85,38000.0,22.0769,22.1191,22.0769,22.1033,38000.0
2005-01-11 13:10:00,41.85,41.91,41.85,41.91,28800.0,22.1033,22.135,22.1033,22.135,28800.0
2005-01-11 13:15:00,41.91,41.99,41.87,41.97,37700.0,22.135,22.1772,22.1139,22.1667,37700.0
2005-01-11 13:20:00,41.98,42.12,41.98,42.06,72200.0,22.172,22.2459,22.172,22.2142,72200.0
2005-01-11 13:25:00,42.06,42.1,42.06,42.09,38100.0,22.2142,22.2353,22.2142,22.2301,38100.0
2005-01-11 13:30:00,42.09,42.22,42.09,42.12,107500.0,22.2301,22.2987,22.2301,22.2459,107500.0
2005-01-11 13:35:00,42.12,42.2,42.12,42.12,38300.0,22.2459,22.2882,22.2459,22.2459,38300.0
2005-01-11 13:40:00,42.11,42.12,42.04,42.07,38100.0,22.2406,22.2459,22.2037,22.2195,38100.0
2005-01-11 13:45:00,42.07,42.12,42.01,42.12,27600.0,22.2195,22.2459,22.1878,22.2459,27600.0
2005-01-11 13:50:00,42.11,42.32,42.11,42.32,114500.0,22.2406,22.3515,22.2406,22.3515,114500.0
2005-01-11 13:55:00,42.32,42.35,42.25,42.26,46600.0,22.3515,22.3674,22.3146,22.3198,46600.0
2005-01-11 14:00:00,42.28,42.32,42.25,42.28,32800.0,22.3304,22.3515,22.3146,22.3304,32800.0
2005-01-11 14:05:00,42.28,42.44,42.28,42.41,91700.0,22.3304,22.4149,22.3304,22.3991,91700.0
2005-01-11 14:10:00,42.45,42.47,42.38,42.4,47700.0,22.4202,22.4308,22.3832,22.3938,47700.0
2005-01-11 14:15:00,42.41,42.48,42.39,42.43,92800.0,22.3991,22.436,22.3885,22.4096,92800.0
2005-01-11 14:20:00,42.45,42.48,42.37,42.44,103500.0,22.4202,22.436,22.3779,22.4149,103500.0
2005-01-11 14:25:00,42.42,42.46,42.37,42.39,24600.0,22.4044,22.4255,22.3779,22.3885,24600.0
2005-01-11 14:30:00,42.39,42.46,42.35,42.36,34000.0,22.3885,22.4255,22.3674,22.3727,34000.0
2005-01-11 14:35:00,42.36,42.37,42.32,42.37,29700.0,22.3727,22.3779,22.3515,22.3779,29700.0
2005-01-11 14:40:00,42.36,42.4,42.3,42.36,31300.0,22.3727,22.3938,22.341,22.3727,31300.0
2005-01-11 14:45:00,42.36,42.45,42.33,42.41,41100.0,22.3727,22.4202,22.3568,22.3991,41100.0
2005-01-11 14:50:00,42.41,42.44,42.35,42.37,38700.0,22.3991,22.4149,22.3674,22.3779,38700.0
2005-01-11 14:55:00,42.37,42.42,42.33,42.41,83300.0,22.3779,22.4044,22.3568,22.3991,83300.0
2005-01-11 15:00:00,42.4,42.41,42.35,42.35,67300.0,22.3938,22.3991,22.3674,22.3674,67300.0
2005-01-11 15:05:00,42.35,42.4,42.27,42.3,166000.0,22.3674,22.3938,22.3251,22.341,166000.0
2005-01-11 15:10:00,42.31,42.32,42.2,42.22,92900.0,22.3463,22.3515,22.2882,22.2987,92900.0
2005-01-11 15:15:00,42.22,42.31,42.22,42.3,41400.0,22.2987,22.3463,22.2987,22.341,41400.0
2005-01-11 15:20:00,42.3,42.33,42.25,42.31,58500.0,22.341,22.3568,22.3146,22.3463,58500.0
2005-01-11 15:25:00,42.3,42.31,42.19,42.21,68500.0,22.341,22.3463,22.2829,22.2934,68500.0
2005-01-11 15:30:00,42.21,42.28,42.17,42.27,74000.0,22.2934,22.3304,22.2723,22.3251,74000.0
2005-01-11 15:35:00,42.28,42.35,42.27,42.34,122800.0,22.3304,22.3674,22.3251,22.3621,122800.0
2005-01-11 15:40:00,42.33,42.4,42.33,42.36,133100.0,22.3568,22.3938,22.3568,22.3727,133100.0
2005-01-11 15:45:00,42.35,42.46,42.34,42.38,150000.0,22.3674,22.4255,22.3621,22.3832,150000.0
2005-01-11 15:50:00,42.37,42.39,42.19,42.32,170800.0,22.3779,22.3885,22.2829,22.3515,170800.0
2005-01-11 15:55:00,42.32,42.42,42.26,42.42,206900.0,22.3515,22.4044,22.3198,22.4044,206900.0
2005-01-12 09:30:00,44.02,44.25,44.0,44.17,852000.0,23.2494,23.3709,23.2388,23.3286,852000.0
2005-01-12 09:35:00,44.16,44.72,44.1,44.57,511900.0,23.3233,23.6191,23.2917,23.5399,511900.0
2005-01-12 09:40:00,44.56,44.75,44.41,44.47,422500.0,23.5346,23.635,23.4554,23.4871,422500.0
2005-01-12 09:45:00,44.46,44.6,44.09,44.12,266100.0,23.4818,23.5557,23.2864,23.3022,266100.0
2005-01-12 09:50:00,44.12,44.18,43.93,43.94,390800.0,23.3022,23.3339,23.2019,23.2071,390800.0
2005-01-12 09:55:00,43.95,44.25,43.93,44.1,305400.0,23.2124,23.3709,23.2019,23.2917,305400.0
2005-01-12 10:00:00,44.09,44.33,44.08,44.22,199100.0,23.2864,23.4131,23.2811,23.355,199100.0
2005-01-12 10:05:00,44.22,44.45,44.16,44.27,271300.0,23.355,23.4765,23.3233,23.3814,271300.0
2005-01-12 10:10:00,44.29,44.39,44.2,44.3,135800.0,23.392,23.4448,23.3445,23.3973,135800.0
2005-01-12 10:15:00,44.3,44.33,43.99,44.03,133000.0,23.3973,23.4131,23.2336,23.2547,133000.0
2005-01-12 10:20:00,44.02,44.1,43.8,43.86,319000.0,23.2494,23.2917,23.1332,23.1649,319000.0
2005-01-12 10:25:00,43.85,43.86,43.65,43.75,239500.0,23.1596,23.1649,23.054,23.1068,239500.0
2005-01-12 10:30:00,43.76,44.08,43.69,44.08,241900.0,23.1121,23.2811,23.0751,23.2811,241900.0
2005-01-12 10:35:00,44.06,44.09,43.74,43.74,151600.0,23.2705,23.2864,23.1015,23.1015,151600.0
2005-01-12 10:40:00,43.75,44.09,43.75,43.82,246200.0,23.1068,23.2864,23.1068,23.1438,246200.0
2005-01-12 10:45:00,43.82,44.06,43.81,43.86,143400.0,23.1438,23.2705,23.1385,23.1649,143400.0
2005-01-12 10:50:00,43.85,43.92,43.67,43.73,103500.0,23.1596,23.1966,23.0645,23.0962,103500.0
2005-01-12 10:55:00,43.74,43.79,43.6,43.73,167100.0,23.1015,23.1279,23.0276,23.0962,167100.0
2005-01-12 11:00:00,43.72,43.74,43.52,43.69,176600.0,23.091,23.1015,22.9853,23.0751,176600.0
2005-01-12 11:05:00,43.7,43.88,43.6,43.85,181000.0,23.0804,23.1755,23.0276,23.1596,181000.0
2005-01-12 11:10:00,43.84,44.02,43.79,44.01,100000.0,23.1543,23.2494,23.1279,23.2441,100000.0
2005-01-12 11:15:00,43.99,44.07,43.92,44.06,122200.0,23.2336,23.2758,23.1966,23.2705,122200.0
2005-01-12 11:20:00,44.07,44.09,43.99,44.03,116600.0,23.2758,23.2864,23.2336,23.2547,116600.0
2005-01-12 11:25:00,44.02,44.14,44.0,44.14,101400.0,23.2494,23.3128,23.2388,23.3128,101400.0
2005-01-12 11:30:00,44.14,44.19,44.07,44.11,116100.0,23.3128,23.3392,23.2758,23.2969,116100.0
2005-01-12 11:35:00,44.12,44.23,44.08,44.2,57900.0,23.3022,23.3603,23.2811,23.3445,57900.0
2005-01-12 11:40:00,44.18,44.2,44.03,44.08,52700.0,23.3339,23.3445,23.2547,23.2811,52700.0
2005-01-12 11:45:00,44.09,44.22,44.03,44.15,61200.0,23.2864,23.355,23.2547,23.3181,61200.0
2005-01-12 11:50:00,44.15,44.21,44.02,44.05,70600.0,23.3181,23.3497,23.2494,23.2652,70600.0
2005-01-12 11:55:00,44.05,44.06,43.99,44.0,40900.0,23.2652,23.2705,23.2336,23.2388,40900.0
2005-01-12 12:00:00,44.0,44.05,43.98,44.01,67200.0,23.2388,23.2652,23.2283,23.2441,67200.0
2005-01-12 12:05:00,44.01,44.07,43.93,43.93,37600.0,23.2441,23.2758,23.2019,23.2019,37600.0
2005-01-12 12:10:00,43.93,43.94,43.84,43.89,63800.0,23.2019,23.2071,23.1543,23.1807,63800.0
2005-01-12 12:15:00,43.9,44.05,43.89,43.99,56900.0,23.186,23.2652,23.1807,23.2336,56900.0
2005-01-12 12:20:00,43.98,44.1,43.94,44.1,36600.0,23.2283,23.2917,23.2071,23.2917,36600.0
2005-01-12 12:25:00,44.11,44.19,44.07,44.18,58000.0,23.2969,23.3392,23.2758,23.3339,58000.0
2005-01-12 12:30:00,44.18,44.23,44.13,44.23,56100.0,23.3339,23.3603,23.3075,23.3603,56100.0
2005-01-12 12:35:00,44.23,44.35,44.21,44.21,145100.0,23.3603,23.4237,23.3497,23.3497,145100.0
2005-01-12 12:40:00,44.2,44.25,44.17,44.21,86400.0,23.3445,23.3709,23.3286,23.3497,86400.0
2005-01-12 12:45:00,44.21,44.23,44.12,44.13,73500.0,23.3497,23.3603,23.3022,23.3075,73500.0
2005-01-12 12:50:00,44.13,44.17,44.12,44.17,46000.0,23.3075,23.3286,23.3022,23.3286,46000.0
2005-01-12 12:55:00,44.17,44.18,44.07,44.07,42200.0,23.3286,23.3339,23.2758,23.2758,42200.0
2005-01-12 13:00:00,44.07,44.11,44.06,44.08,51700.0,23.2758,23.2969,23.2705,23.2811,51700.0
2005-01-12 13:05:00,44.08,44.12,44.08,44.11,59000.0,23.2811,23.3022,23.2811,23.2969,59000.0
2005-01-12 13:10:00,44.1,44.18,44.1,44.15,33900.0,23.2917,23.3339,23.2917,23.3181,33900.0
2005-01-12 13:15:00,44.16,44.25,44.15,44.23,28100.0,23.3233,23.3709,23.3181,23.3603,28100.0
2005-01-12 13:20:00,44.22,44.23,44.15,44.15,19300.0,23.355,23.3603,23.3181,23.3181,19300.0
2005-01-12 13:25:00,44.15,44.16,44.07,44.07,37500.0,23.3181,23.3233,23.2758,23.2758,37500.0
2005-01-12 13:30:00,44.08,44.11,44.0,44.09,76500.0,23.2811,23.2969,23.2388,23.2864,76500.0
2005-01-12 13:35:00,44.08,44.19,44.04,44.15,39000.0,23.2811,23.3392,23.26,23.3181,39000.0
2005-01-12 13:40:00,44.17,44.17,44.1,44.11,8100.0,23.3286,23.3286,23.2917,23.2969,8100.0
2005-01-12 13:45:00,44.11,44.11,43.95,43.95,41200.0,23.2969,23.2969,23.2124,23.2124,41200.0
2005-01-12 13:50:00,43.95,43.99,43.87,43.9,65700.0,23.2124,23.2336,23.1702,23.186,65700.0
2005-01-12 13:55:00,43.9,44.02,43.87,43.96,80500.0,23.186,23.2494,23.1702,23.2177,80500.0
2005-01-12 14:00:00,43.96,44.06,43.94,44.05,55900.0,23.2177,23.2705,23.2071,23.2652,55900.0
2005-01-12 14:05:00,44.05,44.12,44.01,44.11,34400.0,23.2652,23.3022,23.2441,23.2969,34400.0
2005-01-12 14:10:00,44.1,44.15,44.02,44.05,33600.0,23.2917,23.3181,23.2494,23.2652,33600.0
2005-01-12 14:15:00,44.03,44.18,44.03,44.17,44700.0,23.2547,23.3339,23.2547,23.3286,44700.0
2005-01-12 14:20:00,44.17,44.19,44.03,44.09,31700.0,23.3286,23.3392,23.2547,23.2864,31700.0
2005-01-12 14:25:00,44.09,44.16,44.05,44.06,34200.0,23.2864,23.3233,23.2652,23.2705,34200.0
2005-01-12 14:30:00,44.07,44.1,44.0,44.09,53700.0,23.2758,23.2917,23.2388,23.2864,53700.0
2005-01-12 14:35:00,44.08,44.11,44.0,44.02,42400.0,23.2811,23.2969,23.2388,23.2494,42400.0
2005-01-12 14:40:00,44.02,44.09,43.96,43.98,47700.0,23.2494,23.2864,23.2177,23.2283,47700.0
2005-01-12 14:45:00,43.98,44.04,43.92,44.03,49300.0,23.2283,23.26,23.1966,23.2547,49300.0
2005-01-12 14:50:00,44.02,44.11,44.02,44.11,52000.0,23.2494,23.2969,23.2494,23.2969,52000.0
2005-01-12 14:55:00,44.12,44.12,44.02,44.07,25900.0,23.3022,23.3022,23.2494,23.2758,25900.0
2005-01-12 15:00:00,44.06,44.1,44.0,44.1,48300.0,23.2705,23.2917,23.2388,23.2917,48300.0
2005-01-12 15:05:00,44.08,44.16,44.01,44.15,92600.0,23.2811,23.3233,23.2441,23.3181,92600.0
2005-01-12 15:10:00,44.15,44.2,44.06,44.18,130900.0,23.3181,23.3445,23.2705,23.3339,130900.0
2005-01-12 15:15:00,44.18,44.2,44.04,44.07,55000.0,23.3339,23.3445,23.26,23.2758,55000.0
2005-01-12 15:20:00,44.08,44.15,44.03,44.11,76100.0,23.2811,23.3181,23.2547,23.2969,76100.0
2005-01-12 15:25:00,44.11,44.23,44.1,44.11,67900.0,23.2969,23.3603,23.2917,23.2969,67900.0
2005-01-12 15:30:00,44.1,44.34,44.04,44.32,202800.0,23.2917,23.4184,23.26,23.4078,202800.0
2005-01-12 15:35:00,44.33,44.39,44.27,44.35,137000.0,23.4131,23.4448,23.3814,23.4237,137000.0
2005-01-12 15:40:00,44.37,44.39,44.35,44.38,93900.0,23.4343,23.4448,23.4237,23.4395,93900.0
2005-01-12 15:45:00,44.37,44.4,44.31,44.38,131800.0,23.4343,23.4501,23.4026,23.4395,131800.0
2005-01-12 15:50:00,44.37,44.43,44.36,44.41,214400.0,23.4343,23.4659,23.429,23.4554,214400.0
2005-01-12 15:55:00,44.43,44.5,44.41,44.5,239800.0,23.4659,23.5029,23.4554,23.5029,239800.0
2005-01-13 09:30:00,44.45,44.5,44.14,44.18,213000.0,23.4765,23.5029,23.3128,23.3339,213000.0
2005-01-13 09:35:00,44.19,44.25,44.06,44.25,137300.0,23.3392,23.3709,23.2705,23.3709,137300.0
2005-01-13 09:40:00,44.25,44.27,44.13,44.13,74800.0,23.3709,23.3814,23.3075,23.3075,74800.0
2005-01-13 09:45:00,44.13,44.13,43.87,43.92,141100.0,23.3075,23.3075,23.1702,23.1966,141100.0
2005-01-13 09:50:00,43.92,44.05,43.82,44.0,126400.0,23.1966,23.2652,23.1438,23.2388,126400.0
2005-01-13 09:55:00,44.01,44.07,43.94,44.06,90000.0,23.2441,23.2758,23.2071,23.2705,90000.0
2005-01-13 10:00:00,44.06,44.22,43.98,44.2,134400.0,23.2705,23.355,23.2283,23.3445,134400.0
2005-01-13 10:05:00,44.2,44.22,44.08,44.09,197600.0,23.3445,23.355,23.2811,23.2864,197600.0
2005-01-13 10:10:00,44.1,44.19,44.07,44.15,88900.0,23.2917,23.3392,23.2758,23.3181,88900.0
2005-01-13 10:15:00,44.14,44.23,44.11,44.19,68500.0,23.3128,23.3603,23.2969,23.3392,68500.0
2005-01-13 10:20:00,44.19,44.36,44.19,44.32,114700.0,23.3392,23.429,23.3392,23.4078,114700.0
2005-01-13 10:25:00,44.32,44.4,44.27,44.32,85400.0,23.4078,23.4501,23.3814,23.4078,85400.0
2005-01-13 10:30:00,44.32,44.45,44.26,44.42,84800.0,23.4078,23.4765,23.3762,23.4607,84800.0
2005-01-13 10:35:00,44.41,44.56,44.39,44.45,75000.0,23.4554,23.5346,23.4448,23.4765,75000.0
2005-01-13 10:40:00,44.44,44.44,44.27,44.41,53400.0,23.4712,23.4712,23.3814,23.4554,53400.0
2005-01-13 10:45:00,44.41,44.46,44.31,44.34,77100.0,23.4554,23.4818,23.4026,23.4184,77100.0
2005-01-13 10:50:00,44.34,44.42,44.25,44.29,62400.0,23.4184,23.4607,23.3709,23.392,62400.0
2005-01-13 10:55:00,44.28,44.33,44.23,44.23,59300.0,23.3867,23.4131,23.3603,23.3603,59300.0
2005-01-13 11:00:00,44.24,44.37,44.2,44.35,104500.0,23.3656,23.4343,23.3445,23.4237,104500.0
2005-01-13 11:05:00,44.34,44.46,44.34,44.39,54100.0,23.4184,23.4818,23.4184,23.4448,54100.0
2005-01-13 11:10:00,44.39,44.48,44.34,44.4,47300.0,23.4448,23.4924,23.4184,23.4501,47300.0
2005-01-13 11:15:00,44.41,44.54,44.39,44.39,103600.0,23.4554,23.524,23.4448,23.4448,103600.0
2005-01-13 11:20:00,44.38,44.4,44.25,44.3,54200.0,23.4395,23.4501,23.3709,23.3973,54200.0
2005-01-13 11:25:00,44.3,44.37,44.25,44.3,63100.0,23.3973,23.4343,23.3709,23.3973,63100.0
2005-01-13 11:30:00,44.29,44.3,44.16,44.19,74300.0,23.392,23.3973,23.3233,23.3392,74300.0
2005-01-13 11:35:00,44.21,44.24,44.12,44.12,56300.0,23.3497,23.3656,23.3022,23.3022,56300.0
2005-01-13 11:40:00,44.12,44.12,43.95,44.03,67800.0,23.3022,23.3022,23.2124,23.2547,67800.0
2005-01-13 11:45:00,44.03,44.04,43.86,43.94,80500.0,23.2547,23.26,23.1649,23.2071,80500.0
2005-01-13 11:50:00,43.93,43.97,43.88,43.96,41600.0,23.2019,23.223,23.1755,23.2177,41600.0
2005-01-13 11:55:00,43.96,44.26,43.93,43.98,83000.0,23.2177,23.3762,23.2019,23.2283,83000.0
2005-01-13 12:00:00,43.97,43.99,43.92,43.92,20500.0,23.223,23.2336,23.1966,23.1966,20500.0
2005-01-13 12:05:00,43.92,43.93,43.89,43.91,25200.0,23.1966,23.2019,23.1807,23.1913,25200.0
2005-01-13 12:10:00,43.91,43.96,43.9,43.96,15200.0,23.1913,23.2177,23.186,23.2177,15200.0
2005-01-13 12:15:00,43.96,44.04,43.95,44.03,34200.0,23.2177,23.26,23.2124,23.2547,34200.0
2005-01-13 12:20:00,44.03,44.04,43.95,43.95,24800.0,23.2547,23.26,23.2124,23.2124,24800.0
2005-01-13 12:25:00,43.96,44.0,43.93,44.0,12500.0,23.2177,23.2388,23.2019,23.2388,12500.0
2005-01-13 12:30:00,44.0,44.05,44.0,44.01,11300.0,23.2388,23.2652,23.2388,23.2441,11300.0
2005-01-13 12:35:00,44.01,44.01,43.94,43.95,15400.0,23.2441,23.2441,23.2071,23.2124,15400.0
2005-01-13 12:40:00,43.95,44.02,43.94,43.96,21400.0,23.2124,23.2494,23.2071,23.2177,21400.0
2005-01-13 12:45:00,43.95,43.98,43.94,43.97,25300.0,23.2124,23.2283,23.2071,23.223,25300.0
2005-01-13 12:50:00,43.97,44.04,43.96,44.02,19700.0,23.223,23.26,23.2177,23.2494,19700.0
2005-01-13 12:55:00,44.02,44.03,43.97,43.98,58000.0,23.2494,23.2547,23.223,23.2283,58000.0
2005-01-13 13:00:00,43.99,44.03,43.97,44.03,54200.0,23.2336,23.2547,23.223,23.2547,54200.0
2005-01-13 13:05:00,44.03,44.1,44.03,44.06,38600.0,23.2547,23.2917,23.2547,23.2705,38600.0
2005-01-13 13:10:00,44.06,44.12,44.06,44.1,13400.0,23.2705,23.3022,23.2705,23.2917,13400.0
2005-01-13 13:15:00,44.11,44.14,44.09,44.13,17800.0,23.2969,23.3128,23.2864,23.3075,17800.0
2005-01-13 13:20:00,44.14,44.2,44.13,44.17,77400.0,23.3128,23.3445,23.3075,23.3286,77400.0
2005-01-13 13:25:00,44.16,44.21,44.16,44.19,52900.0,23.3233,23.3497,23.3233,23.3392,52900.0
2005-01-13 13:30:00,44.19,44.26,44.19,44.23,55300.0,23.3392,23.3762,23.3392,23.3603,55300.0
2005-01-13 13:35:00,44.23,44.24,44.21,44.24,19600.0,23.3603,23.3656,23.3497,23.3656,19600.0
2005-01-13 13:40:00,44.24,44.29,44.23,44.28,40800.0,23.3656,23.392,23.3603,23.3867,40800.0
2005-01-13 13:45:00,44.29,44.3,44.24,44.3,19300.0,23.392,23.3973,23.3656,23.3973,19300.0
2005-01-13 13:50:00,44.3,44.3,44.24,44.26,19400.0,23.3973,23.3973,23.3656,23.3762,19400.0
2005-01-13 13:55:00,44.28,44.36,44.27,44.33,47000.0,23.3867,23.429,23.3814,23.4131,47000.0
2005-01-13 14:00:00,44.34,44.37,44.28,44.31,27800.0,23.4184,23.4343,23.3867,23.4026,27800.0
2005-01-13 14:05:00,44.3,44.35,44.28,44.28,43600.0,23.3973,23.4237,23.3867,23.3867,43600.0
2005-01-13 14:10:00,44.28,44.32,44.27,44.28,23900.0,23.3867,23.4078,23.3814,23.3867,23900.0
2005-01-13 14:15:00,44.28,44.33,44.28,44.29,23000.0,23.3867,23.4131,23.3867,23.392,23000.0
2005-01-13 14:20:00,44.31,44.33,44.24,44.25,31000.0,23.4026,23.4131,23.3656,23.3709,31000.0
2005-01-13 14:25:00,44.25,44.28,44.2,44.23,37000.0,23.3709,23.3867,23.3445,23.3603,37000.0
2005-01-13 14:30:00,44.22,44.31,44.14,44.17,49300.0,23.355,23.4026,23.3128,23.3286,49300.0
2005-01-13 14:35:00,44.17,44.24,44.15,44.2,56600.0,23.3286,23.3656,23.3181,23.3445,56600.0
2005-01-13 14:40:00,44.21,44.23,44.08,44.1,60100.0,23.3497,23.3603,23.2811,23.2917,60100.0
2005-01-13 14:45:00,44.1,44.11,44.04,44.1,79500.0,23.2917,23.2969,23.26,23.2917,79500.0
2005-01-13 14:50:00,44.1,44.11,44.0,44.01,27700.0,23.2917,23.2969,23.2388,23.2441,27700.0
2005-01-13 14:55:00,44.0,44.04,43.98,43.99,34100.0,23.2388,23.26,23.2283,23.2336,34100.0
2005-01-13 15:00:00,43.99,44.06,43.99,44.06,73700.0,23.2336,23.2705,23.2336,23.2705,73700.0
2005-01-13 15:05:00,44.06,44.07,43.98,44.01,68700.0,23.2705,23.2758,23.2283,23.2441,68700.0
2005-01-13 15:10:00,44.01,44.06,44.01,44.03,26700.0,23.2441,23.2705,23.2441,23.2547,26700.0
2005-01-13 15:15:00,44.04,44.04,43.87,43.88,58800.0,23.26,23.26,23.1702,23.1755,58800.0
2005-01-13 15:20:00,43.89,43.9,43.77,43.8,89800.0,23.1807,23.186,23.1174,23.1332,89800.0
2005-01-13 15:25:00,43.81,43.86,43.69,43.7,87800.0,23.1385,23.1649,23.0751,23.0804,87800.0
2005-01-13 15:30:00,43.7,43.71,43.6,43.66,129600.0,23.0804,23.0857,23.0276,23.0593,129600.0
2005-01-13 15:35:00,43.66,43.7,43.6,43.6,63900.0,23.0593,23.0804,23.0276,23.0276,63900.0
2005-01-13 15:40:00,43.6,43.6,43.43,43.46,99700.0,23.0276,23.0276,22.9378,22.9536,99700.0
2005-01-13 15:45:00,43.47,43.64,43.43,43.64,106400.0,22.9589,23.0487,22.9378,23.0487,106400.0
2005-01-13 15:50:00,43.64,43.7,43.55,43.55,100200.0,23.0487,23.0804,23.0012,23.0012,100200.0
2005-01-13 15:55:00,43.56,43.63,43.44,43.44,182000.0,23.0064,23.0434,22.9431,22.9431,182000.0
2005-01-14 09:30:00,43.69,44.01,43.65,43.89,191500.0,23.0751,23.2441,23.054,23.1807,191500.0
2005-01-14 09:35:00,43.89,44.04,43.85,43.94,109600.0,23.1807,23.26,23.1596,23.2071,109600.0
2005-01-14 09:40:00,43.93,44.04,43.76,43.76,120100.0,23.2019,23.26,23.1121,23.1121,120100.0
2005-01-14 09:45:00,43.75,43.82,43.64,43.73,186100.0,23.1068,23.1438,23.0487,23.0962,186100.0
2005-01-14 09:50:00,43.73,43.81,43.63,43.8,189800.0,23.0962,23.1385,23.0434,23.1332,189800.0
2005-01-14 09:55:00,43.81,43.89,43.68,43.79,151400.0,23.1385,23.1807,23.0698,23.1279,151400.0
2005-01-14 10:00:00,43.8,43.82,43.66,43.72,72600.0,23.1332,23.1438,23.0593,23.091,72600.0
2005-01-14 10:05:00,43.74,43.78,43.65,43.7,56900.0,23.1015,23.1226,23.054,23.0804,56900.0
2005-01-14 10:10:00,43.68,43.9,43.67,43.88,70900.0,23.0698,23.186,23.0645,23.1755,70900.0
2005-01-14 10:15:00,43.88,44.04,43.88,44.02,133200.0,23.1755,23.26,23.1755,23.2494,133200.0
2005-01-14 10:20:00,44.03,44.05,43.99,44.0,73300.0,23.2547,23.2652,23.2336,23.2388,73300.0
2005-01-14 10:25:00,44.0,44.2,43.95,44.15,157400.0,23.2388,23.3445,23.2124,23.3181,157400.0
2005-01-14 10:30:00,44.17,44.24,44.15,44.21,133200.0,23.3286,23.3656,23.3181,23.3497,133200.0
2005-01-14 10:35:00,44.21,44.38,44.2,44.25,128800.0,23.3497,23.4395,23.3445,23.3709,128800.0
2005-01-14 10:40:00,44.24,44.34,44.22,44.22,74800.0,23.3656,23.4184,23.355,23.355,74800.0
2005-01-14 10:45:00,44.22,44.38,44.19,44.2,71400.0,23.355,23.4395,23.3392,23.3445,71400.0
2005-01-14 10:50:00,44.2,44.31,44.2,44.21,149400.0,23.3445,23.4026,23.3445,23.3497,149400.0
2005-01-14 10:55:00,44.22,44.27,44.15,44.15,68500.0,23.355,23.3814,23.3181,23.3181,68500.0
2005-01-14 11:00:00,44.14,44.25,44.12,44.24,91800.0,23.3128,23.3709,23.3022,23.3656,91800.0
2005-01-14 11:05:00,44.23,44.33,44.22,44.33,31200.0,23.3603,23.4131,23.355,23.4131,31200.0
2005-01-14 11:10:00,44.33,44.33,44.25,44.31,95500.0,23.4131,23.4131,23.3709,23.4026,95500.0
2005-01-14 11:15:00,44.3,44.3,44.26,44.29,47300.0,23.3973,23.3973,23.3762,23.392,47300.0
2005-01-14 11:20:00,44.3,44.43,44.29,44.39,53300.0,23.3973,23.4659,23.392,23.4448,53300.0
2005-01-14 11:25:00,44.4,44.44,44.35,44.43,59500.0,23.4501,23.4712,23.4237,23.4659,59500.0
2005-01-14 11:30:00,44.43,44.44,44.37,44.41,35300.0,23.4659,23.4712,23.4343,23.4554,35300.0
2005-01-14 11:35:00,44.41,44.47,44.4,44.41,53600.0,23.4554,23.4871,23.4501,23.4554,53600.0
2005-01-14 11:40:00,44.4,44.42,44.33,44.35,60100.0,23.4501,23.4607,23.4131,23.4237,60100.0
2005-01-14 11:45:00,44.35,44.42,44.31,44.4,59600.0,23.4237,23.4607,23.4026,23.4501,59600.0
2005-01-14 11:50:00,44.4,44.44,44.39,44.42,37700.0,23.4501,23.4712,23.4448,23.4607,37700.0
2005-01-14 11:55:00,44.41,44.52,44.41,44.45,86700.0,23.4554,23.5135,23.4554,23.4765,86700.0
2005-01-14 12:00:00,44.46,44.53,44.34,44.5,302500.0,23.4818,23.5188,23.4184,23.5029,302500.0
2005-01-14 12:05:00,44.51,44.52,44.47,44.49,51700.0,23.5082,23.5135,23.4871,23.4976,51700.0
2005-01-14 12:10:00,44.48,44.62,44.47,44.61,100200.0,23.4924,23.5663,23.4871,23.561,100200.0
2005-01-14 12:15:00,44.6,44.76,44.59,44.71,119400.0,23.5557,23.6402,23.5504,23.6138,119400.0
2005-01-14 12:20:00,44.7,44.79,44.65,44.66,88100.0,23.6085,23.6561,23.5821,23.5874,88100.0
2005-01-14 12:25:00,44.66,44.78,44.65,44.76,52600.0,23.5874,23.6508,23.5821,23.6402,52600.0
2005-01-14 12:30:00,44.75,44.84,44.71,44.74,91100.0,23.635,23.6825,23.6138,23.6297,91100.0
2005-01-14 12:35:00,44.74,44.8,44.73,44.77,33200.0,23.6297,23.6614,23.6244,23.6455,33200.0
2005-01-14 12:40:00,44.77,44.78,44.65,44.66,35000.0,23.6455,23.6508,23.5821,23.5874,35000.0
2005-01-14 12:45:00,44.65,44.71,44.62,44.69,66200.0,23.5821,23.6138,23.5663,23.6033,66200.0
2005-01-14 12:50:00,44.68,44.7,44.67,44.69,54800.0,23.598,23.6085,23.5927,23.6033,54800.0
2005-01-14 12:55:00,44.68,44.71,44.68,44.69,43400.0,23.598,23.6138,23.598,23.6033,43400.0
2005-01-14 13:00:00,44.69,44.71,44.64,44.71,84200.0,23.6033,23.6138,23.5769,23.6138,84200.0
2005-01-14 13:05:00,44.7,44.72,44.69,44.71,33700.0,23.6085,23.6191,23.6033,23.6138,33700.0
2005-01-14 13:10:00,44.7,44.71,44.68,44.68,43000.0,23.6085,23.6138,23.598,23.598,43000.0
2005-01-14 13:15:00,44.69,44.69,44.62,44.66,122100.0,23.6033,23.6033,23.5663,23.5874,122100.0
2005-01-14 13:20:00,44.66,44.66,44.62,44.62,108500.0,23.5874,23.5874,23.5663,23.5663,108500.0
2005-01-14 13:25:00,44.62,44.69,44.62,44.67,46600.0,23.5663,23.6033,23.5663,23.5927,46600.0
2005-01-14 13:30:00,44.67,44.71,44.65,44.66,36700.0,23.5927,23.6138,23.5821,23.5874,36700.0
2005-01-14 13:35:00,44.67,44.71,44.66,44.67,37000.0,23.5927,23.6138,23.5874,23.5927,37000.0
2005-01-14 13:40:00,44.67,44.69,44.66,44.68,31100.0,23.5927,23.6033,23.5874,23.598,31100.0
2005-01-14 13:45:00,44.68,44.68,44.67,44.67,23100.0,23.598,23.598,23.5927,23.5927,23100.0
2005-01-14 13:50:00,44.67,44.68,44.59,44.6,19900.0,23.5927,23.598,23.5504,23.5557,19900.0
2005-01-14 13:55:00,44.61,44.61,43.59,44.59,50700.0,23.561,23.561,23.0223,23.5504,50700.0
2005-01-14 14:00:00,44.58,44.65,44.58,44.65,28200.0,23.5452,23.5821,23.5452,23.5821,28200.0
2005-01-14 14:05:00,44.66,44.72,44.66,44.7,21600.0,23.5874,23.6191,23.5874,23.6085,21600.0
2005-01-14 14:10:00,44.7,44.7,44.61,44.62,35700.0,23.6085,23.6085,23.561,23.5663,35700.0
2005-01-14 14:15:00,44.62,44.71,44.59,44.66,59700.0,23.5663,23.6138,23.5504,23.5874,59700.0
2005-01-14 14:20:00,44.68,44.73,44.66,44.7,30800.0,23.598,23.6244,23.5874,23.6085,30800.0
2005-01-14 14:25:00,44.69,44.76,44.67,44.69,37200.0,23.6033,23.6402,23.5927,23.6033,37200.0
2005-01-14 14:30:00,44.68,44.73,44.67,44.72,23400.0,23.598,23.6244,23.5927,23.6191,23400.0
2005-01-14 14:35:00,44.73,44.79,44.72,44.76,42900.0,23.6244,23.6561,23.6191,23.6402,42900.0
2005-01-14 14:40:00,44.74,44.85,44.74,44.81,78300.0,23.6297,23.6878,23.6297,23.6666,78300.0
2005-01-14 14:45:00,44.8,44.81,44.76,44.78,30100.0,23.6614,23.6666,23.6402,23.6508,30100.0
2005-01-14 14:50:00,44.77,44.79,44.76,44.77,27800.0,23.6455,23.6561,23.6402,23.6455,27800.0
2005-01-14 14:55:00,44.78,44.88,44.73,44.88,66800.0,23.6508,23.7036,23.6244,23.7036,66800.0
2005-01-14 15:00:00,44.88,44.88,44.76,44.79,57400.0,23.7036,23.7036,23.6402,23.6561,57400.0
2005-01-14 15:05:00,44.79,44.8,44.71,44.79,132800.0,23.6561,23.6614,23.6138,23.6561,132800.0
2005-01-14 15:10:00,44.79,44.8,44.76,44.78,25000.0,23.6561,23.6614,23.6402,23.6508,25000.0
2005-01-14 15:15:00,44.79,44.79,44.75,44.76,25400.0,23.6561,23.6561,23.635,23.6402,25400.0
2005-01-14 15:20:00,44.76,44.79,44.73,44.76,38000.0,23.6402,23.6561,23.6244,23.6402,38000.0
2005-01-14 15:25:00,44.77,44.79,44.76,44.78,21500.0,23.6455,23.6561,23.6402,23.6508,21500.0
2005-01-14 15:30:00,44.78,44.81,44.69,44.71,73100.0,23.6508,23.6666,23.6033,23.6138,73100.0
2005-01-14 15:35:00,44.71,44.81,44.71,44.8,42600.0,23.6138,23.6666,23.6138,23.6614,42600.0
2005-01-14 15:40:00,44.8,44.84,44.74,44.74,100600.0,23.6614,23.6825,23.6297,23.6297,100600.0
2005-01-14 15:45:00,44.75,44.76,44.7,44.73,80900.0,23.635,23.6402,23.6085,23.6244,80900.0
2005-01-14 15:50:00,44.74,44.83,44.71,44.81,120900.0,23.6297,23.6772,23.6138,23.6666,120900.0
2005-01-14 15:55:00,44.81,44.94,44.8,44.91,251800.0,23.6666,23.7353,23.6614,23.7195,251800.0
2005-01-18 09:30:00,44.64,44.75,44.5,44.63,105500.0,23.5769,23.635,23.5029,23.5716,105500.0
2005-01-18 09:35:00,44.64,44.66,44.55,44.61,181900.0,23.5769,23.5874,23.5293,23.561,181900.0
2005-01-18 09:40:00,44.61,44.77,44.52,44.77,92100.0,23.561,23.6455,23.5135,23.6455,92100.0
2005-01-18 09:45:00,44.75,44.8,44.61,44.64,113300.0,23.635,23.6614,23.561,23.5769,113300.0
2005-01-18 09:50:00,44.64,44.68,44.62,44.63,77900.0,23.5769,23.598,23.5663,23.5716,77900.0
2005-01-18 09:55:00,44.63,44.64,44.54,44.64,98000.0,23.5716,23.5769,23.524,23.5769,98000.0
2005-01-18 10:00:00,44.63,44.73,44.62,44.68,121500.0,23.5716,23.6244,23.5663,23.598,121500.0
2005-01-18 10:05:00,44.7,44.7,44.49,44.55,116600.0,23.6085,23.6085,23.4976,23.5293,116600.0
2005-01-18 10:10:00,44.55,44.78,44.52,44.74,151100.0,23.5293,23.6508,23.5135,23.6297,151100.0
2005-01-18 10:15:00,44.73,44.77,44.65,44.72,153500.0,23.6244,23.6455,23.5821,23.6191,153500.0
2005-01-18 10:20:00,44.71,44.97,44.7,44.94,120600.0,23.6138,23.7511,23.6085,23.7353,120600.0
2005-01-18 10:25:00,44.95,45.11,44.9,45.1,129700.0,23.7406,23.8251,23.7142,23.8198,129700.0
2005-01-18 10:30:00,45.1,45.17,45.0,45.02,132800.0,23.8198,23.8568,23.767,23.7776,132800.0
2005-01-18 10:35:00,45.02,45.13,45.01,45.04,108000.0,23.7776,23.8357,23.7723,23.7881,108000.0
2005-01-18 10:40:00,45.07,45.14,45.0,45.02,87500.0,23.804,23.8409,23.767,23.7776,87500.0
2005-01-18 10:45:00,45.02,45.05,44.93,44.96,52800.0,23.7776,23.7934,23.73,23.7459,52800.0
2005-01-18 10:50:00,44.95,45.05,44.95,45.0,71100.0,23.7406,23.7934,23.7406,23.767,71100.0
2005-01-18 10:55:00,45.01,45.03,44.93,44.95,65100.0,23.7723,23.7828,23.73,23.7406,65100.0
2005-01-18 11:00:00,44.95,44.97,44.85,44.89,89200.0,23.7406,23.7511,23.6878,23.7089,89200.0
2005-01-18 11:05:00,44.89,44.95,44.86,44.86,128500.0,23.7089,23.7406,23.6931,23.6931,128500.0
2005-01-18 11:10:00,44.87,44.9,44.83,44.86,32700.0,23.6983,23.7142,23.6772,23.6931,32700.0
2005-01-18 11:15:00,44.85,44.94,44.83,44.92,38400.0,23.6878,23.7353,23.6772,23.7247,38400.0
2005-01-18 11:20:00,44.92,45.02,44.92,44.97,57500.0,23.7247,23.7776,23.7247,23.7511,57500.0
2005-01-18 11:25:00,44.96,44.98,44.94,44.94,23100.0,23.7459,23.7564,23.7353,23.7353,23100.0
2005-01-18 11:30:00,44.94,45.04,44.94,44.99,46400.0,23.7353,23.7881,23.7353,23.7617,46400.0
2005-01-18 11:35:00,44.99,45.05,44.94,44.98,59400.0,23.7617,23.7934,23.7353,23.7564,59400.0
2005-01-18 11:40:00,44.98,45.0,44.95,44.95,28500.0,23.7564,23.767,23.7406,23.7406,28500.0
2005-01-18 11:45:00,44.97,45.03,44.93,44.98,41900.0,23.7511,23.7828,23.73,23.7564,41900.0
2005-01-18 11:50:00,44.99,45.09,44.94,44.96,41100.0,23.7617,23.8145,23.7353,23.7459,41100.0
2005-01-18 11:55:00,44.95,44.99,44.94,44.96,22100.0,23.7406,23.7617,23.7353,23.7459,22100.0
2005-01-18 12:00:00,44.95,45.01,44.95,45.0,25800.0,23.7406,23.7723,23.7406,23.767,25800.0
2005-01-18 12:05:00,45.01,45.03,45.0,45.01,27100.0,23.7723,23.7828,23.767,23.7723,27100.0
2005-01-18 12:10:00,45.02,45.07,45.0,45.03,37000.0,23.7776,23.804,23.767,23.7828,37000.0
2005-01-18 12:15:00,45.03,45.09,45.01,45.09,32100.0,23.7828,23.8145,23.7723,23.8145,32100.0
2005-01-18 12:20:00,45.09,45.09,45.02,45.03,20500.0,23.8145,23.8145,23.7776,23.7828,20500.0
2005-01-18 12:25:00,45.03,45.08,45.02,45.02,19000.0,23.7828,23.8092,23.7776,23.7776,19000.0
2005-01-18 12:30:00,45.02,45.02,44.95,44.95,21700.0,23.7776,23.7776,23.7406,23.7406,21700.0
2005-01-18 12:35:00,44.95,44.98,44.94,44.96,46400.0,23.7406,23.7564,23.7353,23.7459,46400.0
2005-01-18 12:40:00,44.96,44.98,44.93,44.98,24400.0,23.7459,23.7564,23.73,23.7564,24400.0
2005-01-18 12:45:00,44.98,44.99,44.96,44.99,9600.0,23.7564,23.7617,23.7459,23.7617,9600.0
2005-01-18 12:50:00,45.0,45.0,44.87,44.88,28500.0,23.767,23.767,23.6983,23.7036,28500.0
2005-01-18 12:55:00,44.88,44.9,44.87,44.9,30900.0,23.7036,23.7142,23.6983,23.7142,30900.0
2005-01-18 13:00:00,44.89,44.91,44.87,44.88,20700.0,23.7089,23.7195,23.6983,23.7036,20700.0
2005-01-18 13:05:00,44.87,44.88,44.83,44.85,27900.0,23.6983,23.7036,23.6772,23.6878,27900.0
2005-01-18 13:10:00,44.85,44.88,44.83,44.87,38300.0,23.6878,23.7036,23.6772,23.6983,38300.0
2005-01-18 13:15:00,44.86,44.86,44.83,44.86,26000.0,23.6931,23.6931,23.6772,23.6931,26000.0
2005-01-18 13:20:00,44.85,44.87,44.83,44.84,22800.0,23.6878,23.6983,23.6772,23.6825,22800.0
2005-01-18 13:25:00,44.83,44.9,44.81,44.88,35600.0,23.6772,23.7142,23.6666,23.7036,35600.0
2005-01-18 13:30:00,44.88,44.9,44.85,44.87,23000.0,23.7036,23.7142,23.6878,23.6983,23000.0
2005-01-18 13:35:00,44.85,44.9,44.82,44.89,20200.0,23.6878,23.7142,23.6719,23.7089,20200.0
2005-01-18 13:40:00,44.87,44.9,44.86,44.9,20500.0,23.6983,23.7142,23.6931,23.7142,20500.0
2005-01-18 13:45:00,44.89,44.95,44.89,44.94,52700.0,23.7089,23.7406,23.7089,23.7353,52700.0
2005-01-18 13:50:00,44.94,44.96,44.89,44.89,73400.0,23.7353,23.7459,23.7089,23.7089,73400.0
2005-01-18 13:55:00,44.89,44.92,44.84,44.91,16600.0,23.7089,23.7247,23.6825,23.7195,16600.0
2005-01-18 14:00:00,44.9,44.98,44.87,44.96,71800.0,23.7142,23.7564,23.6983,23.7459,71800.0
2005-01-18 14:05:00,44.94,44.99,44.94,44.98,14200.0,23.7353,23.7617,23.7353,23.7564,14200.0
2005-01-18 14:10:00,44.98,45.08,44.98,44.99,32700.0,23.7564,23.8092,23.7564,23.7617,32700.0
2005-01-18 14:15:00,44.99,45.01,44.94,44.99,21300.0,23.7617,23.7723,23.7353,23.7617,21300.0
2005-01-18 14:20:00,44.99,45.07,44.99,45.02,62700.0,23.7617,23.804,23.7617,23.7776,62700.0
2005-01-18 14:25:00,45.01,45.09,45.0,45.08,38400.0,23.7723,23.8145,23.767,23.8092,38400.0
2005-01-18 14:30:00,45.09,45.12,45.03,45.07,35300.0,23.8145,23.8304,23.7828,23.804,35300.0
2005-01-18 14:35:00,45.05,45.05,44.97,44.97,18500.0,23.7934,23.7934,23.7511,23.7511,18500.0
2005-01-18 14:40:00,44.96,45.05,44.94,44.98,49800.0,23.7459,23.7934,23.7353,23.7564,49800.0
2005-01-18 14:45:00,44.99,45.01,44.94,44.96,21800.0,23.7617,23.7723,23.7353,23.7459,21800.0
2005-01-18 14:50:00,44.97,45.01,44.89,45.01,41600.0,23.7511,23.7723,23.7089,23.7723,41600.0
2005-01-18 14:55:00,45.01,45.04,44.94,44.95,22400.0,23.7723,23.7881,23.7353,23.7406,22400.0
2005-01-18 15:00:00,44.94,45.05,44.93,45.02,26600.0,23.7353,23.7934,23.73,23.7776,26600.0
2005-01-18 15:05:00,45.02,45.08,44.97,45.03,38400.0,23.7776,23.8092,23.7511,23.7828,38400.0
2005-01-18 15:10:00,45.04,45.1,45.04,45.08,31100.0,23.7881,23.8198,23.7881,23.8092,31100.0
2005-01-18 15:15:00,45.08,45.14,45.07,45.11,32900.0,23.8092,23.8409,23.804,23.8251,32900.0
2005-01-18 15:20:00,45.1,45.12,45.02,45.04,55300.0,23.8198,23.8304,23.7776,23.7881,55300.0
2005-01-18 15:25:00,45.03,45.12,45.01,45.05,47300.0,23.7828,23.8304,23.7723,23.7934,47300.0
2005-01-18 15:30:00,45.04,45.12,45.03,45.09,65200.0,23.7881,23.8304,23.7828,23.8145,65200.0
2005-01-18 15:35:00,45.1,45.11,45.05,45.1,39200.0,23.8198,23.8251,23.7934,23.8198,39200.0
2005-01-18 15:40:00,45.1,45.2,45.08,45.19,88500.0,23.8198,23.8726,23.8092,23.8673,88500.0
2005-01-18 15:45:00,45.2,45.2,45.13,45.16,45000.0,23.8726,23.8726,23.8357,23.8515,45000.0
2005-01-18 15:50:00,45.16,45.2,45.16,45.18,88700.0,23.8515,23.8726,23.8515,23.8621,88700.0
2005-01-18 15:55:00,45.18,45.22,45.15,45.19,119500.0,23.8621,23.8832,23.8462,23.8673,119500.0
2005-01-19 09:30:00,45.2,45.24,45.02,45.07,112300.0,23.8726,23.8937,23.7776,23.804,112300.0
2005-01-19 09:35:00,45.09,45.09,44.83,44.86,131300.0,23.8145,23.8145,23.6772,23.6931,131300.0
2005-01-19 09:40:00,44.87,44.91,44.79,44.86,97300.0,23.6983,23.7195,23.6561,23.6931,97300.0
2005-01-19 09:45:00,44.86,44.9,44.61,44.71,161200.0,23.6931,23.7142,23.561,23.6138,161200.0
2005-01-19 09:50:00,44.71,44.83,44.68,44.82,193500.0,23.6138,23.6772,23.598,23.6719,193500.0
2005-01-19 09:55:00,44.82,44.82,44.74,44.81,38300.0,23.6719,23.6719,23.6297,23.6666,38300.0
2005-01-19 10:00:00,44.81,45.01,44.81,44.89,117200.0,23.6666,23.7723,23.6666,23.7089,117200.0
2005-01-19 10:05:00,44.88,44.98,44.87,44.94,70800.0,23.7036,23.7564,23.6983,23.7353,70800.0
2005-01-19 10:10:00,44.94,44.96,44.81,44.81,46600.0,23.7353,23.7459,23.6666,23.6666,46600.0
2005-01-19 10:15:00,44.81,44.88,44.79,44.8,40000.0,23.6666,23.7036,23.6561,23.6614,40000.0
2005-01-19 10:20:00,44.81,44.85,44.79,44.82,42300.0,23.6666,23.6878,23.6561,23.6719,42300.0
2005-01-19 10:25:00,44.82,44.83,44.74,44.75,54500.0,23.6719,23.6772,23.6297,23.635,54500.0
2005-01-19 10:30:00,44.76,44.76,44.69,44.71,99100.0,23.6402,23.6402,23.6033,23.6138,99100.0
2005-01-19 10:35:00,44.71,44.73,44.64,44.67,81300.0,23.6138,23.6244,23.5769,23.5927,81300.0
2005-01-19 10:40:00,44.66,44.72,44.65,44.7,55000.0,23.5874,23.6191,23.5821,23.6085,55000.0
2005-01-19 10:45:00,44.7,44.8,44.66,44.7,141000.0,23.6085,23.6614,23.5874,23.6085,141000.0
2005-01-19 10:50:00,44.71,44.71,44.54,44.56,111500.0,23.6138,23.6138,23.524,23.5346,111500.0
2005-01-19 10:55:00,44.56,44.59,44.56,44.58,30600.0,23.5346,23.5504,23.5346,23.5452,30600.0
2005-01-19 11:00:00,44.58,44.6,44.52,44.57,34600.0,23.5452,23.5557,23.5135,23.5399,34600.0
2005-01-19 11:05:00,44.58,44.6,44.53,44.59,24200.0,23.5452,23.5557,23.5188,23.5504,24200.0
2005-01-19 11:10:00,44.59,44.62,44.54,44.54,36100.0,23.5504,23.5663,23.524,23.524,36100.0
2005-01-19 11:15:00,44.54,44.55,44.53,44.53,20900.0,23.524,23.5293,23.5188,23.5188,20900.0
2005-01-19 11:20:00,44.54,44.64,44.53,44.62,42800.0,23.524,23.5769,23.5188,23.5663,42800.0
2005-01-19 11:25:00,44.62,44.62,44.55,44.55,18400.0,23.5663,23.5663,23.5293,23.5293,18400.0
2005-01-19 11:30:00,44.55,44.65,44.55,44.6,21900.0,23.5293,23.5821,23.5293,23.5557,21900.0
2005-01-19 11:35:00,44.61,44.62,44.53,44.56,17800.0,23.561,23.5663,23.5188,23.5346,17800.0
2005-01-19 11:40:00,44.56,44.57,44.5,44.51,31700.0,23.5346,23.5399,23.5029,23.5082,31700.0
2005-01-19 11:45:00,44.51,44.52,44.36,44.37,76500.0,23.5082,23.5135,23.429,23.4343,76500.0
2005-01-19 11:50:00,44.37,44.37,44.22,44.23,74100.0,23.4343,23.4343,23.355,23.3603,74100.0
2005-01-19 11:55:00,44.23,44.32,44.22,44.29,31900.0,23.3603,23.4078,23.355,23.392,31900.0
2005-01-19 12:00:00,44.28,44.32,44.23,44.23,13100.0,23.3867,23.4078,23.3603,23.3603,13100.0
2005-01-19 12:05:00,44.23,44.36,44.18,44.36,86200.0,23.3603,23.429,23.3339,23.429,86200.0
2005-01-19 12:10:00,44.35,44.42,44.33,44.37,28000.0,23.4237,23.4607,23.4131,23.4343,28000.0
2005-01-19 12:15:00,44.36,44.4,44.35,44.39,32900.0,23.429,23.4501,23.4237,23.4448,32900.0
2005-01-19 12:20:00,44.39,44.39,44.29,44.35,25200.0,23.4448,23.4448,23.392,23.4237,25200.0
2005-01-19 12:25:00,44.36,44.4,44.28,44.4,20700.0,23.429,23.4501,23.3867,23.4501,20700.0
2005-01-19 12:30:00,44.38,44.38,44.27,44.29,20600.0,23.4395,23.4395,23.3814,23.392,20600.0
2005-01-19 12:35:00,44.29,44.4,44.25,44.25,41800.0,23.392,23.4501,23.3709,23.3709,41800.0
2005-01-19 12:40:00,44.25,44.31,44.25,44.31,10800.0,23.3709,23.4026,23.3709,23.4026,10800.0
2005-01-19 12:45:00,44.32,44.4,44.32,44.38,27400.0,23.4078,23.4501,23.4078,23.4395,27400.0
2005-01-19 12:50:00,44.38,44.45,44.34,44.35,48700.0,23.4395,23.4765,23.4184,23.4237,48700.0
2005-01-19 12:55:00,44.36,44.41,44.34,44.36,20000.0,23.429,23.4554,23.4184,23.429,20000.0
2005-01-19 13:00:00,44.35,44.35,44.25,44.28,33100.0,23.4237,23.4237,23.3709,23.3867,33100.0
2005-01-19 13:05:00,44.29,44.33,44.29,44.3,10000.0,23.392,23.4131,23.392,23.3973,10000.0
2005-01-19 13:10:00,44.31,44.31,44.3,44.3,12300.0,23.4026,23.4026,23.3973,23.3973,12300.0
2005-01-19 13:15:00,44.3,44.37,44.28,44.35,14100.0,23.3973,23.4343,23.3867,23.4237,14100.0
2005-01-19 13:20:00,44.36,44.51,44.34,44.5,74300.0,23.429,23.5082,23.4184,23.5029,74300.0
2005-01-19 13:25:00,44.49,44.54,44.47,44.47,60000.0,23.4976,23.524,23.4871,23.4871,60000.0
2005-01-19 13:30:00,44.48,44.51,44.45,44.51,92900.0,23.4924,23.5082,23.4765,23.5082,92900.0
2005-01-19 13:35:00,44.44,44.5,44.43,44.48,65000.0,23.4712,23.5029,23.4659,23.4924,65000.0
2005-01-19 13:40:00,44.48,44.5,44.48,44.48,9800.0,23.4924,23.5029,23.4924,23.4924,9800.0
2005-01-19 13:45:00,44.48,44.51,44.48,44.5,16100.0,23.4924,23.5082,23.4924,23.5029,16100.0
2005-01-19 13:50:00,44.51,44.52,44.31,44.33,45800.0,23.5082,23.5135,23.4026,23.4131,45800.0
2005-01-19 13:55:00,44.33,44.41,44.32,44.39,32400.0,23.4131,23.4554,23.4078,23.4448,32400.0
2005-01-19 14:00:00,44.4,44.5,44.38,44.44,46900.0,23.4501,23.5029,23.4395,23.4712,46900.0
2005-01-19 14:05:00,44.43,44.43,44.35,44.36,48000.0,23.4659,23.4659,23.4237,23.429,48000.0
2005-01-19 14:10:00,44.36,44.42,44.31,44.37,32900.0,23.429,23.4607,23.4026,23.4343,32900.0
2005-01-19 14:15:00,44.37,44.48,44.35,44.46,30000.0,23.4343,23.4924,23.4237,23.4818,30000.0
2005-01-19 14:20:00,44.46,44.51,44.43,44.46,30900.0,23.4818,23.5082,23.4659,23.4818,30900.0
2005-01-19 14:25:00,44.45,44.5,44.41,44.5,28800.0,23.4765,23.5029,23.4554,23.5029,28800.0
2005-01-19 14:30:00,44.5,44.51,44.46,44.49,36700.0,23.5029,23.5082,23.4818,23.4976,36700.0
2005-01-19 14:35:00,44.47,44.47,44.38,44.46,38900.0,23.4871,23.4871,23.4395,23.4818,38900.0
2005-01-19 14:40:00,44.46,44.46,44.4,44.44,22800.0,23.4818,23.4818,23.4501,23.4712,22800.0
2005-01-19 14:45:00,44.46,44.48,44.36,44.42,37800.0,23.4818,23.4924,23.429,23.4607,37800.0
2005-01-19 14:50:00,44.4,44.48,44.36,44.42,39500.0,23.4501,23.4924,23.429,23.4607,39500.0
2005-01-19 14:55:00,44.43,44.48,44.42,44.43,22900.0,23.4659,23.4924,23.4607,23.4659,22900.0
2005-01-19 15:00:00,44.43,44.45,44.39,44.44,34200.0,23.4659,23.4765,23.4448,23.4712,34200.0
2005-01-19 15:05:00,44.44,44.44,44.33,44.33,43200.0,23.4712,23.4712,23.4131,23.4131,43200.0
2005-01-19 15:10:00,44.34,44.39,44.26,44.31,83600.0,23.4184,23.4448,23.3762,23.4026,83600.0
2005-01-19 15:15:00,44.31,44.32,44.23,44.26,49600.0,23.4026,23.4078,23.3603,23.3762,49600.0
2005-01-19 15:20:00,44.26,44.29,44.2,44.23,63600.0,23.3762,23.392,23.3445,23.3603,63600.0
2005-01-19 15:25:00,44.22,44.23,44.08,44.11,83000.0,23.355,23.3603,23.2811,23.2969,83000.0
2005-01-19 15:30:00,44.1,44.14,44.08,44.13,59300.0,23.2917,23.3128,23.2811,23.3075,59300.0
2005-01-19 15:35:00,44.14,44.18,44.07,44.08,60400.0,23.3128,23.3339,23.2758,23.2811,60400.0
2005-01-19 15:40:00,44.08,44.2,44.06,44.14,155700.0,23.2811,23.3445,23.2705,23.3128,155700.0
2005-01-19 15:45:00,44.15,44.17,44.09,44.11,115700.0,23.3181,23.3286,23.2864,23.2969,115700.0
2005-01-19 15:50:00,44.1,44.16,44.09,44.13,93700.0,23.2917,23.3233,23.2864,23.3075,93700.0
2005-01-19 15:55:00,44.14,44.15,43.87,43.92,336000.0,23.3128,23.3181,23.1702,23.1966,336000.0
2005-01-20 09:30:00,43.44,43.77,43.3,43.76,204600.0,22.9431,23.1174,22.8691,23.1121,204600.0
2005-01-20 09:35:00,43.76,44.31,43.75,43.9,258300.0,23.1121,23.4026,23.1068,23.186,258300.0
2005-01-20 09:40:00,43.9,44.16,43.77,43.8,127300.0,23.186,23.3233,23.1174,23.1332,127300.0
2005-01-20 09:45:00,43.8,44.01,43.75,43.99,209600.0,23.1332,23.2441,23.1068,23.2336,209600.0
2005-01-20 09:50:00,43.98,44.1,43.9,43.92,132400.0,23.2283,23.2917,23.186,23.1966,132400.0
2005-01-20 09:55:00,43.91,44.1,43.9,44.04,127000.0,23.1913,23.2917,23.186,23.26,127000.0
2005-01-20 10:00:00,44.03,44.2,44.0,44.1,178200.0,23.2547,23.3445,23.2388,23.2917,178200.0
2005-01-20 10:05:00,44.09,44.14,44.0,44.07,146500.0,23.2864,23.3128,23.2388,23.2758,146500.0
2005-01-20 10:10:00,44.09,44.24,44.06,44.19,108500.0,23.2864,23.3656,23.2705,23.3392,108500.0
2005-01-20 10:15:00,44.19,44.24,44.13,44.24,83500.0,23.3392,23.3656,23.3075,23.3656,83500.0
2005-01-20 10:20:00,44.24,44.41,44.22,44.24,150100.0,23.3656,23.4554,23.355,23.3656,150100.0
2005-01-20 10:25:00,44.25,44.3,44.07,44.26,78300.0,23.3709,23.3973,23.2758,23.3762,78300.0
2005-01-20 10:30:00,44.26,44.37,44.14,44.16,107600.0,23.3762,23.4343,23.3128,23.3233,107600.0
2005-01-20 10:35:00,44.17,44.29,44.08,44.13,115900.0,23.3286,23.392,23.2811,23.3075,115900.0
2005-01-20 10:40:00,44.11,44.25,44.1,44.14,90900.0,23.2969,23.3709,23.2917,23.3128,90900.0
2005-01-20 10:45:00,44.12,44.15,44.1,44.13,74000.0,23.3022,23.3181,23.2917,23.3075,74000.0
2005-01-20 10:50:00,44.13,44.15,43.91,44.02,86400.0,23.3075,23.3181,23.1913,23.2494,86400.0
2005-01-20 10:55:00,44.05,44.18,44.04,44.05,111900.0,23.2652,23.3339,23.26,23.2652,111900.0
2005-01-20 11:00:00,44.04,44.13,44.02,44.1,55700.0,23.26,23.3075,23.2494,23.2917,55700.0
2005-01-20 11:05:00,44.11,44.19,44.11,44.16,37500.0,23.2969,23.3392,23.2969,23.3233,37500.0
2005-01-20 11:10:00,44.16,44.16,44.01,44.07,59500.0,23.3233,23.3233,23.2441,23.2758,59500.0
2005-01-20 11:15:00,44.05,44.1,43.97,44.01,44400.0,23.2652,23.2917,23.223,23.2441,44400.0
2005-01-20 11:20:00,44.01,44.11,44.01,44.11,65600.0,23.2441,23.2969,23.2441,23.2969,65600.0
2005-01-20 11:25:00,44.11,44.18,44.11,44.18,45300.0,23.2969,23.3339,23.2969,23.3339,45300.0
2005-01-20 11:30:00,44.18,44.2,44.08,44.18,48000.0,23.3339,23.3445,23.2811,23.3339,48000.0
2005-01-20 11:35:00,44.19,44.23,44.17,44.18,44800.0,23.3392,23.3603,23.3286,23.3339,44800.0
2005-01-20 11:40:00,44.19,44.21,44.17,44.21,24900.0,23.3392,23.3497,23.3286,23.3497,24900.0
2005-01-20 11:45:00,44.2,44.21,44.13,44.13,60100.0,23.3445,23.3497,23.3075,23.3075,60100.0
2005-01-20 11:50:00,44.12,44.26,44.09,44.25,60600.0,23.3022,23.3762,23.2864,23.3709,60600.0
2005-01-20 11:55:00,44.26,44.31,44.2,44.31,31700.0,23.3762,23.4026,23.3445,23.4026,31700.0
2005-01-20 12:00:00,44.31,44.31,44.15,44.18,67700.0,23.4026,23.4026,23.3181,23.3339,67700.0
2005-01-20 12:05:00,44.17,44.25,44.16,44.19,58500.0,23.3286,23.3709,23.3233,23.3392,58500.0
2005-01-20 12:10:00,44.2,44.26,44.15,44.22,49800.0,23.3445,23.3762,23.3181,23.355,49800.0
2005-01-20 12:15:00,44.22,44.32,44.19,44.29,37500.0,23.355,23.4078,23.3392,23.392,37500.0
2005-01-20 12:20:00,44.29,44.32,44.24,44.28,24400.0,23.392,23.4078,23.3656,23.3867,24400.0
2005-01-20 12:25:00,44.3,44.37,44.25,44.3,51100.0,23.3973,23.4343,23.3709,23.3973,51100.0
2005-01-20 12:30:00,44.36,44.36,44.3,44.31,18900.0,23.429,23.429,23.3973,23.4026,18900.0
2005-01-20 12:35:00,44.31,44.35,44.26,44.26,50600.0,23.4026,23.4237,23.3762,23.3762,50600.0
2005-01-20 12:40:00,44.27,44.28,44.16,44.17,28900.0,23.3814,23.3867,23.3233,23.3286,28900.0
2005-01-20 12:45:00,44.17,44.2,44.16,44.18,22600.0,23.3286,23.3445,23.3233,23.3339,22600.0
2005-01-20 12:50:00,44.19,44.19,44.14,44.15,28500.0,23.3392,23.3392,23.3128,23.3181,28500.0
2005-01-20 12:55:00,44.14,44.17,44.1,44.17,57800.0,23.3128,23.3286,23.2917,23.3286,57800.0
2005-01-20 13:00:00,44.1,44.15,44.09,44.1,33000.0,23.2917,23.3181,23.2864,23.2917,33000.0
2005-01-20 13:05:00,44.09,44.25,44.02,44.02,32300.0,23.2864,23.3709,23.2494,23.2494,32300.0
2005-01-20 13:10:00,44.02,44.02,43.8,43.84,74300.0,23.2494,23.2494,23.1332,23.1543,74300.0
2005-01-20 13:15:00,43.83,43.83,43.68,43.71,66200.0,23.1491,23.1491,23.0698,23.0857,66200.0
2005-01-20 13:20:00,43.71,43.89,43.71,43.82,94200.0,23.0857,23.1807,23.0857,23.1438,94200.0
2005-01-20 13:25:00,43.82,43.99,43.81,43.98,76400.0,23.1438,23.2336,23.1385,23.2283,76400.0
2005-01-20 13:30:00,43.98,43.98,43.89,43.92,26100.0,23.2283,23.2283,23.1807,23.1966,26100.0
2005-01-20 13:35:00,43.91,43.93,43.83,43.85,73000.0,23.1913,23.2019,23.1491,23.1596,73000.0
2005-01-20 13:40:00,43.84,43.88,43.71,43.72,46500.0,23.1543,23.1755,23.0857,23.091,46500.0
2005-01-20 13:45:00,43.73,43.75,43.69,43.7,64000.0,23.0962,23.1068,23.0751,23.0804,64000.0
2005-01-20 13:50:00,43.71,43.72,43.68,43.69,25500.0,23.0857,23.091,23.0698,23.0751,25500.0
2005-01-20 13:55:00,43.69,43.77,43.68,43.77,38100.0,23.0751,23.1174,23.0698,23.1174,38100.0
2005-01-20 14:00:00,43.77,43.82,43.72,43.72,43100.0,23.1174,23.1438,23.091,23.091,43100.0
2005-01-20 14:05:00,43.71,43.79,43.7,43.73,50600.0,23.0857,23.1279,23.0804,23.0962,50600.0
2005-01-20 14:10:00,43.73,43.81,43.69,43.71,73900.0,23.0962,23.1385,23.0751,23.0857,73900.0
2005-01-20 14:15:00,43.72,43.83,43.71,43.75,98600.0,23.091,23.1491,23.0857,23.1068,98600.0
2005-01-20 14:20:00,43.75,43.76,43.68,43.71,44500.0,23.1068,23.1121,23.0698,23.0857,44500.0
2005-01-20 14:25:00,43.7,43.71,43.5,43.53,56300.0,23.0804,23.0857,22.9748,22.9906,56300.0
2005-01-20 14:30:00,43.52,43.63,43.52,43.61,75500.0,22.9853,23.0434,22.9853,23.0329,75500.0
2005-01-20 14:35:00,43.6,43.61,43.34,43.36,80200.0,23.0276,23.0329,22.8903,22.9008,80200.0
2005-01-20 14:40:00,43.36,43.65,43.36,43.64,133300.0,22.9008,23.054,22.9008,23.0487,133300.0
2005-01-20 14:45:00,43.64,43.8,43.58,43.6,88000.0,23.0487,23.1332,23.017,23.0276,88000.0
2005-01-20 14:50:00,43.61,43.68,43.6,43.63,57400.0,23.0329,23.0698,23.0276,23.0434,57400.0
2005-01-20 14:55:00,43.62,43.64,43.52,43.53,85500.0,23.0381,23.0487,22.9853,22.9906,85500.0
2005-01-20 15:00:00,43.52,43.52,43.45,43.52,72800.0,22.9853,22.9853,22.9484,22.9853,72800.0
2005-01-20 15:05:00,43.5,43.57,43.5,43.54,47300.0,22.9748,23.0117,22.9748,22.9959,47300.0
2005-01-20 15:10:00,43.56,43.69,43.51,43.68,116200.0,23.0064,23.0751,22.98,23.0698,116200.0
2005-01-20 15:15:00,43.68,43.72,43.6,43.71,82200.0,23.0698,23.091,23.0276,23.0857,82200.0
2005-01-20 15:20:00,43.71,43.76,43.59,43.61,82900.0,23.0857,23.1121,23.0223,23.0329,82900.0
2005-01-20 15:25:00,43.63,43.65,43.48,43.52,66400.0,23.0434,23.054,22.9642,22.9853,66400.0
2005-01-20 15:30:00,43.51,43.62,43.49,43.54,114900.0,22.98,23.0381,22.9695,22.9959,114900.0
2005-01-20 15:35:00,43.54,43.6,43.5,43.59,77100.0,22.9959,23.0276,22.9748,23.0223,77100.0
2005-01-20 15:40:00,43.59,43.6,43.49,43.5,118300.0,23.0223,23.0276,22.9695,22.9748,118300.0
2005-01-20 15:45:00,43.5,43.52,43.44,43.44,238500.0,22.9748,22.9853,22.9431,22.9431,238500.0
2005-01-20 15:50:00,43.43,43.44,43.11,43.18,268900.0,22.9378,22.9431,22.7688,22.8057,268900.0
2005-01-20 15:55:00,43.16,43.49,43.1,43.4,447100.0,22.7952,22.9695,22.7635,22.9219,447100.0
2005-01-21 09:30:00,43.89,44.05,43.61,43.95,1058000.0,23.1807,23.2652,23.0329,23.2124,1058000.0
2005-01-21 09:35:00,43.93,44.49,43.9,44.44,392300.0,23.2019,23.4976,23.186,23.4712,392300.0
2005-01-21 09:40:00,44.45,44.74,44.31,44.73,462700.0,23.4765,23.6297,23.4026,23.6244,462700.0
2005-01-21 09:45:00,44.73,44.74,44.3,44.34,196200.0,23.6244,23.6297,23.3973,23.4184,196200.0
2005-01-21 09:50:00,44.35,44.45,44.19,44.43,290300.0,23.4237,23.4765,23.3392,23.4659,290300.0
2005-01-21 09:55:00,44.43,44.57,44.36,44.54,272700.0,23.4659,23.5399,23.429,23.524,272700.0
2005-01-21 10:00:00,44.54,44.58,44.29,44.42,233500.0,23.524,23.5452,23.392,23.4607,233500.0
2005-01-21 10:05:00,44.43,44.69,44.42,44.6,205200.0,23.4659,23.6033,23.4607,23.5557,205200.0
2005-01-21 10:10:00,44.61,44.65,44.39,44.48,158000.0,23.561,23.5821,23.4448,23.4924,158000.0
2005-01-21 10:15:00,44.48,44.76,44.44,44.72,196300.0,23.4924,23.6402,23.4712,23.6191,196300.0
2005-01-21 10:20:00,44.72,44.94,44.55,44.9,303800.0,23.6191,23.7353,23.5293,23.7142,303800.0
2005-01-21 10:25:00,44.9,44.91,44.75,44.9,153900.0,23.7142,23.7195,23.635,23.7142,153900.0
2005-01-21 10:30:00,44.89,44.9,43.82,44.81,233600.0,23.7089,23.7142,23.1438,23.6666,233600.0
2005-01-21 10:35:00,44.81,44.82,44.52,44.63,209200.0,23.6666,23.6719,23.5135,23.5716,209200.0
2005-01-21 10:40:00,44.63,44.83,44.62,44.79,101500.0,23.5716,23.6772,23.5663,23.6561,101500.0
2005-01-21 10:45:00,44.79,44.82,44.72,44.77,114500.0,23.6561,23.6719,23.6191,23.6455,114500.0
2005-01-21 10:50:00,44.78,44.81,44.59,44.6,122600.0,23.6508,23.6666,23.5504,23.5557,122600.0
2005-01-21 10:55:00,44.59,44.71,44.57,44.62,81300.0,23.5504,23.6138,23.5399,23.5663,81300.0
2005-01-21 11:00:00,44.62,44.68,44.45,44.45,88000.0,23.5663,23.598,23.4765,23.4765,88000.0
2005-01-21 11:05:00,44.45,44.6,44.41,44.57,55500.0,23.4765,23.5557,23.4554,23.5399,55500.0
2005-01-21 11:10:00,44.57,44.59,44.49,44.55,36800.0,23.5399,23.5504,23.4976,23.5293,36800.0
2005-01-21 11:15:00,44.55,44.63,44.54,44.62,26800.0,23.5293,23.5716,23.524,23.5663,26800.0
2005-01-21 11:20:00,44.62,44.72,44.59,44.64,59900.0,23.5663,23.6191,23.5504,23.5769,59900.0
2005-01-21 11:25:00,44.65,44.69,44.57,44.57,25100.0,23.5821,23.6033,23.5399,23.5399,25100.0
2005-01-21 11:30:00,44.57,44.67,44.56,44.67,30900.0,23.5399,23.5927,23.5346,23.5927,30900.0
2005-01-21 11:35:00,44.67,44.67,44.57,44.64,74700.0,23.5927,23.5927,23.5399,23.5769,74700.0
2005-01-21 11:40:00,44.64,44.7,44.63,44.63,17100.0,23.5769,23.6085,23.5716,23.5716,17100.0
2005-01-21 11:45:00,44.64,44.68,44.58,44.59,32000.0,23.5769,23.598,23.5452,23.5504,32000.0
2005-01-21 11:50:00,44.58,44.6,44.55,44.56,77500.0,23.5452,23.5557,23.5293,23.5346,77500.0
2005-01-21 11:55:00,44.56,44.61,44.52,44.59,29700.0,23.5346,23.561,23.5135,23.5504,29700.0
2005-01-21 12:00:00,44.59,44.61,44.49,44.51,56400.0,23.5504,23.561,23.4976,23.5082,56400.0
2005-01-21 12:05:00,44.51,44.55,44.44,44.45,152100.0,23.5082,23.5293,23.4712,23.4765,152100.0
2005-01-21 12:10:00,44.45,44.53,44.45,44.49,39200.0,23.4765,23.5188,23.4765,23.4976,39200.0
2005-01-21 12:15:00,44.49,44.49,44.44,44.44,39600.0,23.4976,23.4976,23.4712,23.4712,39600.0
2005-01-21 12:20:00,44.44,44.5,44.44,44.49,44900.0,23.4712,23.5029,23.4712,23.4976,44900.0
2005-01-21 12:25:00,44.5,44.51,44.47,44.49,19900.0,23.5029,23.5082,23.4871,23.4976,19900.0
2005-01-21 12:30:00,44.49,44.52,44.47,44.47,17900.0,23.4976,23.5135,23.4871,23.4871,17900.0
2005-01-21 12:35:00,44.48,44.5,44.45,44.5,16600.0,23.4924,23.5029,23.4765,23.5029,16600.0
2005-01-21 12:40:00,44.49,44.49,44.46,44.47,23700.0,23.4976,23.4976,23.4818,23.4871,23700.0
2005-01-21 12:45:00,44.48,44.51,44.41,44.41,39700.0,23.4924,23.5082,23.4554,23.4554,39700.0
2005-01-21 12:50:00,44.41,44.42,44.34,44.37,63500.0,23.4554,23.4607,23.4184,23.4343,63500.0
2005-01-21 12:55:00,44.37,44.37,44.26,44.28,91800.0,23.4343,23.4343,23.3762,23.3867,91800.0
2005-01-21 13:00:00,44.28,44.35,44.21,44.21,58900.0,23.3867,23.4237,23.3497,23.3497,58900.0
2005-01-21 13:05:00,44.22,44.26,44.19,44.25,39500.0,23.355,23.3762,23.3392,23.3709,39500.0
2005-01-21 13:10:00,44.26,44.33,44.23,44.29,36000.0,23.3762,23.4131,23.3603,23.392,36000.0
2005-01-21 13:15:00,44.28,44.28,44.23,44.25,39300.0,23.3867,23.3867,23.3603,23.3709,39300.0
2005-01-21 13:20:00,44.27,44.28,44.25,44.27,32400.0,23.3814,23.3867,23.3709,23.3814,32400.0
2005-01-21 13:25:00,44.27,44.29,44.25,44.28,45300.0,23.3814,23.392,23.3709,23.3867,45300.0
2005-01-21 13:30:00,44.28,44.31,44.24,44.25,47000.0,23.3867,23.4026,23.3656,23.3709,47000.0
2005-01-21 13:35:00,44.24,44.27,44.1,44.11,98900.0,23.3656,23.3814,23.2917,23.2969,98900.0
2005-01-21 13:40:00,44.12,44.13,43.98,44.07,122300.0,23.3022,23.3075,23.2283,23.2758,122300.0
2005-01-21 13:45:00,44.07,44.15,44.06,44.1,85600.0,23.2758,23.3181,23.2705,23.2917,85600.0
2005-01-21 13:50:00,44.1,44.13,44.02,44.11,130900.0,23.2917,23.3075,23.2494,23.2969,130900.0
2005-01-21 13:55:00,44.12,44.12,43.96,44.09,120100.0,23.3022,23.3022,23.2177,23.2864,120100.0
2005-01-21 14:00:00,44.08,44.2,44.05,44.17,59100.0,23.2811,23.3445,23.2652,23.3286,59100.0
2005-01-21 14:05:00,44.18,44.34,44.09,44.26,66700.0,23.3339,23.4184,23.2864,23.3762,66700.0
2005-01-21 14:10:00,44.28,44.3,44.16,44.21,60200.0,23.3867,23.3973,23.3233,23.3497,60200.0
2005-01-21 14:15:00,44.21,44.31,44.18,44.2,49800.0,23.3497,23.4026,23.3339,23.3445,49800.0
2005-01-21 14:20:00,44.23,44.26,44.16,44.22,27400.0,23.3603,23.3762,23.3233,23.355,27400.0
2005-01-21 14:25:00,44.21,44.33,44.18,44.32,82200.0,23.3497,23.4131,23.3339,23.4078,82200.0
2005-01-21 14:30:00,44.32,44.41,44.22,44.38,93100.0,23.4078,23.4554,23.355,23.4395,93100.0
2005-01-21 14:35:00,44.37,44.52,44.37,44.47,63800.0,23.4343,23.5135,23.4343,23.4871,63800.0
2005-01-21 14:40:00,44.49,44.49,44.4,44.46,39500.0,23.4976,23.4976,23.4501,23.4818,39500.0
2005-01-21 14:45:00,44.46,44.46,44.26,44.32,65000.0,23.4818,23.4818,23.3762,23.4078,65000.0
2005-01-21 14:50:00,44.32,44.34,44.24,44.26,106100.0,23.4078,23.4184,23.3656,23.3762,106100.0
2005-01-21 14:55:00,44.27,44.31,44.21,44.22,103100.0,23.3814,23.4026,23.3497,23.355,103100.0
2005-01-21 15:00:00,44.22,44.26,44.2,44.23,42900.0,23.355,23.3762,23.3445,23.3603,42900.0
2005-01-21 15:05:00,44.23,44.26,44.09,44.11,108200.0,23.3603,23.3762,23.2864,23.2969,108200.0
2005-01-21 15:10:00,44.1,44.12,44.05,44.08,108500.0,23.2917,23.3022,23.2652,23.2811,108500.0
2005-01-21 15:15:00,44.07,44.11,44.05,44.11,45300.0,23.2758,23.2969,23.2652,23.2969,45300.0
2005-01-21 15:20:00,44.11,44.23,44.08,44.18,90600.0,23.2969,23.3603,23.2811,23.3339,90600.0
2005-01-21 15:25:00,44.19,44.28,44.18,44.28,138700.0,23.3392,23.3867,23.3339,23.3867,138700.0
2005-01-21 15:30:00,44.25,44.26,44.14,44.18,110700.0,23.3709,23.3762,23.3128,23.3339,110700.0
2005-01-21 15:35:00,44.18,44.33,44.18,44.32,119100.0,23.3339,23.4131,23.3339,23.4078,119100.0
2005-01-21 15:40:00,44.33,44.33,44.18,44.28,143200.0,23.4131,23.4131,23.3339,23.3867,143200.0
2005-01-21 15:45:00,44.28,44.3,44.24,44.27,94700.0,23.3867,23.3973,23.3656,23.3814,94700.0
2005-01-21 15:50:00,44.27,44.44,44.27,44.41,185600.0,23.3814,23.4712,23.3814,23.4554,185600.0
2005-01-21 15:55:00,44.41,44.41,44.27,44.39,324500.0,23.4554,23.4554,23.3814,23.4448,324500.0
2005-01-24 09:30:00,44.36,44.82,44.18,44.63,124500.0,23.429,23.6719,23.3339,23.5716,124500.0
2005-01-24 09:35:00,44.63,44.75,44.56,44.73,127900.0,23.5716,23.635,23.5346,23.6244,127900.0
2005-01-24 09:40:00,44.72,44.73,44.51,44.52,98800.0,23.6191,23.6244,23.5082,23.5135,98800.0
2005-01-24 09:45:00,44.52,44.54,44.44,44.46,99900.0,23.5135,23.524,23.4712,23.4818,99900.0
2005-01-24 09:50:00,44.46,44.47,44.24,44.43,124400.0,23.4818,23.4871,23.3656,23.4659,124400.0
2005-01-24 09:55:00,44.43,44.47,44.24,44.33,76400.0,23.4659,23.4871,23.3656,23.4131,76400.0
2005-01-24 10:00:00,44.33,44.34,44.1,44.13,99300.0,23.4131,23.4184,23.2917,23.3075,99300.0
2005-01-24 10:05:00,44.13,44.17,43.95,43.96,84300.0,23.3075,23.3286,23.2124,23.2177,84300.0
2005-01-24 10:10:00,43.97,44.04,43.67,43.85,213000.0,23.223,23.26,23.0645,23.1596,213000.0
2005-01-24 10:15:00,43.87,44.17,43.84,44.14,126400.0,23.1702,23.3286,23.1543,23.3128,126400.0
2005-01-24 10:20:00,44.12,44.13,43.9,43.94,113800.0,23.3022,23.3075,23.186,23.2071,113800.0
2005-01-24 10:25:00,43.93,43.95,43.76,43.85,97300.0,23.2019,23.2124,23.1121,23.1596,97300.0
2005-01-24 10:30:00,43.85,43.99,43.85,43.94,71500.0,23.1596,23.2336,23.1596,23.2071,71500.0
2005-01-24 10:35:00,43.93,43.98,43.83,43.92,63700.0,23.2019,23.2283,23.1491,23.1966,63700.0
2005-01-24 10:40:00,43.92,43.94,43.88,43.9,57500.0,23.1966,23.2071,23.1755,23.186,57500.0
2005-01-24 10:45:00,43.9,43.97,43.87,43.95,51200.0,23.186,23.223,23.1702,23.2124,51200.0
2005-01-24 10:50:00,43.95,43.95,43.83,43.84,37800.0,23.2124,23.2124,23.1491,23.1543,37800.0
2005-01-24 10:55:00,43.83,43.99,43.78,43.99,84100.0,23.1491,23.2336,23.1226,23.2336,84100.0
2005-01-24 11:00:00,43.96,44.07,43.86,43.88,55800.0,23.2177,23.2758,23.1649,23.1755,55800.0
2005-01-24 11:05:00,43.88,43.98,43.8,43.91,95600.0,23.1755,23.2283,23.1332,23.1913,95600.0
2005-01-24 11:10:00,43.92,44.0,43.91,43.91,35800.0,23.1966,23.2388,23.1913,23.1913,35800.0
2005-01-24 11:15:00,43.89,44.2,43.89,44.18,59700.0,23.1807,23.3445,23.1807,23.3339,59700.0
2005-01-24 11:20:00,44.18,44.25,44.08,44.15,94500.0,23.3339,23.3709,23.2811,23.3181,94500.0
2005-01-24 11:25:00,44.15,44.25,44.09,44.1,43400.0,23.3181,23.3709,23.2864,23.2917,43400.0
2005-01-24 11:30:00,44.08,44.19,44.08,44.17,23800.0,23.2811,23.3392,23.2811,23.3286,23800.0
2005-01-24 11:35:00,44.18,44.18,44.05,44.06,63100.0,23.3339,23.3339,23.2652,23.2705,63100.0
2005-01-24 11:40:00,44.07,44.07,43.93,43.97,70400.0,23.2758,23.2758,23.2019,23.223,70400.0
2005-01-24 11:45:00,43.98,44.06,43.92,44.02,33800.0,23.2283,23.2705,23.1966,23.2494,33800.0
2005-01-24 11:50:00,44.02,44.14,44.02,44.09,42200.0,23.2494,23.3128,23.2494,23.2864,42200.0
2005-01-24 11:55:00,44.08,44.15,44.07,44.11,38500.0,23.2811,23.3181,23.2758,23.2969,38500.0
2005-01-24 12:00:00,44.11,44.18,44.07,44.18,53800.0,23.2969,23.3339,23.2758,23.3339,53800.0
2005-01-24 12:05:00,44.17,44.17,44.05,44.06,18700.0,23.3286,23.3286,23.2652,23.2705,18700.0
2005-01-24 12:10:00,44.07,44.13,43.98,44.07,36400.0,23.2758,23.3075,23.2283,23.2758,36400.0
2005-01-24 12:15:00,44.06,44.06,43.96,44.03,35400.0,23.2705,23.2705,23.2177,23.2547,35400.0
2005-01-24 12:20:00,44.03,44.09,43.86,43.96,47700.0,23.2547,23.2864,23.1649,23.2177,47700.0
2005-01-24 12:25:00,43.96,43.96,43.85,43.87,34600.0,23.2177,23.2177,23.1596,23.1702,34600.0
2005-01-24 12:30:00,43.85,43.86,43.68,43.73,79800.0,23.1596,23.1649,23.0698,23.0962,79800.0
2005-01-24 12:35:00,43.72,43.76,43.68,43.75,60000.0,23.091,23.1121,23.0698,23.1068,60000.0
2005-01-24 12:40:00,43.75,43.86,43.73,43.82,57000.0,23.1068,23.1649,23.0962,23.1438,57000.0
2005-01-24 12:45:00,43.82,43.84,43.77,43.8,47100.0,23.1438,23.1543,23.1174,23.1332,47100.0
2005-01-24 12:50:00,43.8,43.85,43.78,43.8,31300.0,23.1332,23.1596,23.1226,23.1332,31300.0
2005-01-24 12:55:00,43.8,43.8,43.71,43.78,17200.0,23.1332,23.1332,23.0857,23.1226,17200.0
2005-01-24 13:00:00,43.79,43.96,43.79,43.96,74700.0,23.1279,23.2177,23.1279,23.2177,74700.0
2005-01-24 13:05:00,43.96,44.0,43.96,43.97,22300.0,23.2177,23.2388,23.2177,23.223,22300.0
2005-01-24 13:10:00,43.98,44.08,43.97,44.08,27500.0,23.2283,23.2811,23.223,23.2811,27500.0
2005-01-24 13:15:00,44.08,44.14,44.05,44.1,25400.0,23.2811,23.3128,23.2652,23.2917,25400.0
2005-01-24 13:20:00,44.1,44.16,44.08,44.08,29800.0,23.2917,23.3233,23.2811,23.2811,29800.0
2005-01-24 13:25:00,44.08,44.21,44.06,44.15,57700.0,23.2811,23.3497,23.2705,23.3181,57700.0
2005-01-24 13:30:00,44.16,44.17,44.09,44.1,35200.0,23.3233,23.3286,23.2864,23.2917,35200.0
2005-01-24 13:35:00,44.1,44.16,44.05,44.07,27000.0,23.2917,23.3233,23.2652,23.2758,27000.0
2005-01-24 13:40:00,44.06,44.15,44.06,44.13,12500.0,23.2705,23.3181,23.2705,23.3075,12500.0
2005-01-24 13:45:00,44.13,44.18,44.06,44.11,62100.0,23.3075,23.3339,23.2705,23.2969,62100.0
2005-01-24 13:50:00,44.1,44.18,44.09,44.12,34600.0,23.2917,23.3339,23.2864,23.3022,34600.0
2005-01-24 13:55:00,44.12,44.16,44.05,44.1,50300.0,23.3022,23.3233,23.2652,23.2917,50300.0
2005-01-24 14:00:00,44.11,44.2,44.07,44.18,27100.0,23.2969,23.3445,23.2758,23.3339,27100.0
2005-01-24 14:05:00,44.2,44.2,44.07,44.14,42400.0,23.3445,23.3445,23.2758,23.3128,42400.0
2005-01-24 14:10:00,44.12,44.17,44.08,44.12,33000.0,23.3022,23.3286,23.2811,23.3022,33000.0
2005-01-24 14:15:00,44.11,44.17,44.09,44.15,29000.0,23.2969,23.3286,23.2864,23.3181,29000.0
2005-01-24 14:20:00,44.16,44.16,44.08,44.11,14400.0,23.3233,23.3233,23.2811,23.2969,14400.0
2005-01-24 14:25:00,44.11,44.12,43.94,43.97,50800.0,23.2969,23.3022,23.2071,23.223,50800.0
2005-01-24 14:30:00,43.98,44.1,43.95,44.1,47600.0,23.2283,23.2917,23.2124,23.2917,47600.0
2005-01-24 14:35:00,44.1,44.1,43.98,44.06,48700.0,23.2917,23.2917,23.2283,23.2705,48700.0
2005-01-24 14:40:00,44.06,44.06,44.0,44.05,33200.0,23.2705,23.2705,23.2388,23.2652,33200.0
2005-01-24 14:45:00,44.05,44.11,44.02,44.04,31600.0,23.2652,23.2969,23.2494,23.26,31600.0
2005-01-24 14:50:00,44.04,44.04,43.96,43.98,27700.0,23.26,23.26,23.2177,23.2283,27700.0
2005-01-24 14:55:00,43.98,43.98,43.8,43.87,77500.0,23.2283,23.2283,23.1332,23.1702,77500.0
2005-01-24 15:00:00,43.87,43.97,43.85,43.95,58300.0,23.1702,23.223,23.1596,23.2124,58300.0
2005-01-24 15:05:00,43.94,44.12,43.94,44.03,52600.0,23.2071,23.3022,23.2071,23.2547,52600.0
2005-01-24 15:10:00,44.04,44.06,43.95,44.04,39200.0,23.26,23.2705,23.2124,23.26,39200.0
2005-01-24 15:15:00,44.04,44.06,43.97,43.99,20400.0,23.26,23.2705,23.223,23.2336,20400.0
2005-01-24 15:20:00,43.99,44.05,43.95,44.05,69000.0,23.2336,23.2652,23.2124,23.2652,69000.0
2005-01-24 15:25:00,44.05,44.06,44.02,44.04,29400.0,23.2652,23.2705,23.2494,23.26,29400.0
2005-01-24 15:30:00,44.05,44.1,43.95,43.96,57000.0,23.2652,23.2917,23.2124,23.2177,57000.0
2005-01-24 15:35:00,43.96,44.09,43.95,44.0,58700.0,23.2177,23.2864,23.2124,23.2388,58700.0
2005-01-24 15:40:00,43.99,44.01,43.86,43.91,112500.0,23.2336,23.2441,23.1649,23.1913,112500.0
2005-01-24 15:45:00,43.91,43.94,43.83,43.84,108400.0,23.1913,23.2071,23.1491,23.1543,108400.0
2005-01-24 15:50:00,43.86,43.88,43.82,43.86,77300.0,23.1649,23.1755,23.1438,23.1649,77300.0
2005-01-24 15:55:00,43.86,44.04,43.86,43.94,161100.0,23.1649,23.26,23.1649,23.2071,161100.0
2005-01-25 09:30:00,44.5,44.6,44.21,44.43,165700.0,23.5029,23.5557,23.3497,23.4659,165700.0
2005-01-25 09:35:00,44.45,44.46,44.33,44.38,126100.0,23.4765,23.4818,23.4131,23.4395,126100.0
2005-01-25 09:40:00,44.38,44.45,44.26,44.32,103000.0,23.4395,23.4765,23.3762,23.4078,103000.0
2005-01-25 09:45:00,44.35,44.41,44.25,44.39,60800.0,23.4237,23.4554,23.3709,23.4448,60800.0
2005-01-25 09:50:00,44.37,44.5,44.27,44.4,99600.0,23.4343,23.5029,23.3814,23.4501,99600.0
2005-01-25 09:55:00,44.4,44.45,44.27,44.42,84500.0,23.4501,23.4765,23.3814,23.4607,84500.0
2005-01-25 10:00:00,44.42,44.6,44.35,44.49,128700.0,23.4607,23.5557,23.4237,23.4976,128700.0
2005-01-25 10:05:00,44.49,44.68,44.47,44.63,86000.0,23.4976,23.598,23.4871,23.5716,86000.0
2005-01-25 10:10:00,44.6,44.6,44.47,44.47,42600.0,23.5557,23.5557,23.4871,23.4871,42600.0
2005-01-25 10:15:00,44.49,44.79,44.46,44.71,124000.0,23.4976,23.6561,23.4818,23.6138,124000.0
2005-01-25 10:20:00,44.73,44.73,44.58,44.71,74100.0,23.6244,23.6244,23.5452,23.6138,74100.0
2005-01-25 10:25:00,44.71,44.75,44.66,44.72,67600.0,23.6138,23.635,23.5874,23.6191,67600.0
2005-01-25 10:30:00,44.71,44.74,44.64,44.69,81200.0,23.6138,23.6297,23.5769,23.6033,81200.0
2005-01-25 10:35:00,44.7,44.85,44.68,44.83,148700.0,23.6085,23.6878,23.598,23.6772,148700.0
2005-01-25 10:40:00,44.85,44.9,44.78,44.78,71900.0,23.6878,23.7142,23.6508,23.6508,71900.0
2005-01-25 10:45:00,44.78,44.81,44.74,44.81,61400.0,23.6508,23.6666,23.6297,23.6666,61400.0
2005-01-25 10:50:00,44.81,44.91,44.79,44.8,62300.0,23.6666,23.7195,23.6561,23.6614,62300.0
2005-01-25 10:55:00,44.8,44.87,44.77,44.81,38800.0,23.6614,23.6983,23.6455,23.6666,38800.0
2005-01-25 11:00:00,44.81,44.85,44.78,44.84,30600.0,23.6666,23.6878,23.6508,23.6825,30600.0
2005-01-25 11:05:00,44.84,44.91,44.82,44.86,48200.0,23.6825,23.7195,23.6719,23.6931,48200.0
2005-01-25 11:10:00,44.88,44.89,44.75,44.75,49800.0,23.7036,23.7089,23.635,23.635,49800.0
2005-01-25 11:15:00,44.76,44.84,44.7,44.84,53200.0,23.6402,23.6825,23.6085,23.6825,53200.0
2005-01-25 11:20:00,44.84,44.84,44.79,44.81,39600.0,23.6825,23.6825,23.6561,23.6666,39600.0
2005-01-25 11:25:00,44.8,44.88,44.77,44.85,81200.0,23.6614,23.7036,23.6455,23.6878,81200.0
2005-01-25 11:30:00,44.84,44.9,44.81,44.87,40700.0,23.6825,23.7142,23.6666,23.6983,40700.0
2005-01-25 11:35:00,44.89,44.9,44.7,44.73,53700.0,23.7089,23.7142,23.6085,23.6244,53700.0
2005-01-25 11:40:00,44.72,44.83,44.71,44.73,50700.0,23.6191,23.6772,23.6138,23.6244,50700.0
2005-01-25 11:45:00,44.73,44.9,44.72,44.9,89500.0,23.6244,23.7142,23.6191,23.7142,89500.0
2005-01-25 11:50:00,44.89,44.9,44.77,44.79,37100.0,23.7089,23.7142,23.6455,23.6561,37100.0
2005-01-25 11:55:00,44.79,44.82,44.73,44.78,34900.0,23.6561,23.6719,23.6244,23.6508,34900.0
2005-01-25 12:00:00,44.78,44.78,44.59,44.62,112900.0,23.6508,23.6508,23.5504,23.5663,112900.0
2005-01-25 12:05:00,44.61,44.69,44.57,44.68,88300.0,23.561,23.6033,23.5399,23.598,88300.0
2005-01-25 12:10:00,44.69,44.69,44.57,44.66,37800.0,23.6033,23.6033,23.5399,23.5874,37800.0
2005-01-25 12:15:00,44.65,44.67,44.63,44.63,16600.0,23.5821,23.5927,23.5716,23.5716,16600.0
2005-01-25 12:20:00,44.65,44.71,44.62,44.7,54200.0,23.5821,23.6138,23.5663,23.6085,54200.0
2005-01-25 12:25:00,44.69,44.81,44.69,44.75,68800.0,23.6033,23.6666,23.6033,23.635,68800.0
2005-01-25 12:30:00,44.76,44.81,44.71,44.8,37100.0,23.6402,23.6666,23.6138,23.6614,37100.0
2005-01-25 12:35:00,44.79,44.8,44.72,44.77,88000.0,23.6561,23.6614,23.6191,23.6455,88000.0
2005-01-25 12:40:00,44.78,44.83,44.72,44.83,34600.0,23.6508,23.6772,23.6191,23.6772,34600.0
2005-01-25 12:45:00,44.83,44.85,44.77,44.8,64900.0,23.6772,23.6878,23.6455,23.6614,64900.0
2005-01-25 12:50:00,44.81,44.81,44.74,44.74,16900.0,23.6666,23.6666,23.6297,23.6297,16900.0
2005-01-25 12:55:00,44.75,44.76,44.71,44.72,26900.0,23.635,23.6402,23.6138,23.6191,26900.0
2005-01-25 13:00:00,44.72,44.8,44.68,44.8,53200.0,23.6191,23.6614,23.598,23.6614,53200.0
2005-01-25 13:05:00,44.78,44.85,44.73,44.8,57600.0,23.6508,23.6878,23.6244,23.6614,57600.0
2005-01-25 13:10:00,44.8,44.84,44.78,44.83,16700.0,23.6614,23.6825,23.6508,23.6772,16700.0
2005-01-25 13:15:00,44.83,44.84,44.78,44.82,20700.0,23.6772,23.6825,23.6508,23.6719,20700.0
2005-01-25 13:20:00,44.82,44.91,44.8,44.89,44200.0,23.6719,23.7195,23.6614,23.7089,44200.0
2005-01-25 13:25:00,44.9,44.9,44.8,44.89,27000.0,23.7142,23.7142,23.6614,23.7089,27000.0
2005-01-25 13:30:00,44.88,44.89,44.71,44.76,57100.0,23.7036,23.7089,23.6138,23.6402,57100.0
2005-01-25 13:35:00,44.76,44.84,44.74,44.74,20800.0,23.6402,23.6825,23.6297,23.6297,20800.0
2005-01-25 13:40:00,44.75,44.81,44.71,44.8,14400.0,23.635,23.6666,23.6138,23.6614,14400.0
2005-01-25 13:45:00,44.8,44.82,44.76,44.8,11200.0,23.6614,23.6719,23.6402,23.6614,11200.0
2005-01-25 13:50:00,44.8,44.86,44.75,44.77,22300.0,23.6614,23.6931,23.635,23.6455,22300.0
2005-01-25 13:55:00,44.76,44.85,44.75,44.78,13100.0,23.6402,23.6878,23.635,23.6508,13100.0
2005-01-25 14:00:00,44.78,44.78,44.67,44.69,39900.0,23.6508,23.6508,23.5927,23.6033,39900.0
2005-01-25 14:05:00,44.68,44.69,44.64,44.67,32100.0,23.598,23.6033,23.5769,23.5927,32100.0
2005-01-25 14:10:00,44.66,44.71,44.62,44.65,40200.0,23.5874,23.6138,23.5663,23.5821,40200.0
2005-01-25 14:15:00,44.66,44.71,44.62,44.7,33500.0,23.5874,23.6138,23.5663,23.6085,33500.0
2005-01-25 14:20:00,44.69,44.7,44.6,44.68,55900.0,23.6033,23.6085,23.5557,23.598,55900.0
2005-01-25 14:25:00,44.68,44.69,44.58,44.63,29900.0,23.598,23.6033,23.5452,23.5716,29900.0
2005-01-25 14:30:00,44.64,44.75,44.64,44.67,77400.0,23.5769,23.635,23.5769,23.5927,77400.0
2005-01-25 14:35:00,44.68,44.68,44.55,44.57,64200.0,23.598,23.598,23.5293,23.5399,64200.0
2005-01-25 14:40:00,44.58,44.59,44.52,44.53,61300.0,23.5452,23.5504,23.5135,23.5188,61300.0
2005-01-25 14:45:00,44.52,44.6,44.5,44.53,48000.0,23.5135,23.5557,23.5029,23.5188,48000.0
2005-01-25 14:50:00,44.53,44.6,44.5,44.52,45900.0,23.5188,23.5557,23.5029,23.5135,45900.0
2005-01-25 14:55:00,44.51,44.59,44.47,44.58,41900.0,23.5082,23.5504,23.4871,23.5452,41900.0
2005-01-25 15:00:00,44.59,44.67,44.56,44.67,44500.0,23.5504,23.5927,23.5346,23.5927,44500.0
2005-01-25 15:05:00,44.66,44.72,44.63,44.64,36700.0,23.5874,23.6191,23.5716,23.5769,36700.0
2005-01-25 15:10:00,44.64,44.73,44.58,44.61,66000.0,23.5769,23.6244,23.5452,23.561,66000.0
2005-01-25 15:15:00,44.61,44.61,44.51,44.56,50100.0,23.561,23.561,23.5082,23.5346,50100.0
2005-01-25 15:20:00,44.58,44.61,44.5,44.54,60300.0,23.5452,23.561,23.5029,23.524,60300.0
2005-01-25 15:25:00,44.55,44.57,44.46,44.52,43300.0,23.5293,23.5399,23.4818,23.5135,43300.0
2005-01-25 15:30:00,44.53,44.59,44.48,44.57,44000.0,23.5188,23.5504,23.4924,23.5399,44000.0
2005-01-25 15:35:00,44.56,44.64,44.5,44.61,63900.0,23.5346,23.5769,23.5029,23.561,63900.0
2005-01-25 15:40:00,44.61,44.61,44.46,44.52,115200.0,23.561,23.561,23.4818,23.5135,115200.0
2005-01-25 15:45:00,44.52,44.71,44.5,44.61,90200.0,23.5135,23.6138,23.5029,23.561,90200.0
2005-01-25 15:50:00,44.6,44.76,44.6,44.65,132200.0,23.5557,23.6402,23.5557,23.5821,132200.0
2005-01-25 15:55:00,44.64,44.83,44.64,44.77,175000.0,23.5769,23.6772,23.5769,23.6455,175000.0
2005-01-26 09:30:00,45.0,45.03,44.82,44.85,164700.0,23.767,23.7828,23.6719,23.6878,164700.0
2005-01-26 09:35:00,44.86,45.0,44.86,45.0,147100.0,23.6931,23.767,23.6931,23.767,147100.0
2005-01-26 09:40:00,45.0,45.12,44.98,45.09,112200.0,23.767,23.8304,23.7564,23.8145,112200.0
2005-01-26 09:45:00,45.1,45.1,44.94,45.02,75500.0,23.8198,23.8198,23.7353,23.7776,75500.0
2005-01-26 09:50:00,45.02,45.08,44.97,45.02,60600.0,23.7776,23.8092,23.7511,23.7776,60600.0
2005-01-26 09:55:00,45.02,45.17,45.01,45.15,73900.0,23.7776,23.8568,23.7723,23.8462,73900.0
2005-01-26 10:00:00,45.15,45.3,45.1,45.3,131000.0,23.8462,23.9254,23.8198,23.9254,131000.0
2005-01-26 10:05:00,45.3,45.5,45.3,45.44,136900.0,23.9254,24.0311,23.9254,23.9994,136900.0
2005-01-26 10:10:00,45.43,45.46,45.36,45.41,85100.0,23.9941,24.0099,23.9571,23.9835,85100.0
2005-01-26 10:15:00,45.41,45.42,45.3,45.34,80000.0,23.9835,23.9888,23.9254,23.9466,80000.0
2005-01-26 10:20:00,45.33,45.44,45.29,45.29,78800.0,23.9413,23.9994,23.9202,23.9202,78800.0
2005-01-26 10:25:00,45.29,45.33,45.2,45.2,55200.0,23.9202,23.9413,23.8726,23.8726,55200.0
2005-01-26 10:30:00,45.2,45.21,45.06,45.15,87600.0,23.8726,23.8779,23.7987,23.8462,87600.0
2005-01-26 10:35:00,45.15,45.2,45.0,45.19,61200.0,23.8462,23.8726,23.767,23.8673,61200.0
2005-01-26 10:40:00,45.19,45.2,45.11,45.11,39200.0,23.8673,23.8726,23.8251,23.8251,39200.0
2005-01-26 10:45:00,45.11,45.14,45.07,45.07,34800.0,23.8251,23.8409,23.804,23.804,34800.0
2005-01-26 10:50:00,45.06,45.16,45.04,45.08,58200.0,23.7987,23.8515,23.7881,23.8092,58200.0
2005-01-26 10:55:00,45.08,45.18,45.08,45.17,39400.0,23.8092,23.8621,23.8092,23.8568,39400.0
2005-01-26 11:00:00,45.18,45.38,45.16,45.28,91900.0,23.8621,23.9677,23.8515,23.9149,91900.0
2005-01-26 11:05:00,45.28,45.34,45.2,45.24,52200.0,23.9149,23.9466,23.8726,23.8937,52200.0
2005-01-26 11:10:00,45.24,45.29,45.17,45.18,27900.0,23.8937,23.9202,23.8568,23.8621,27900.0
2005-01-26 11:15:00,45.19,45.21,45.15,45.19,37900.0,23.8673,23.8779,23.8462,23.8673,37900.0
2005-01-26 11:20:00,45.2,45.22,45.03,45.08,81000.0,23.8726,23.8832,23.7828,23.8092,81000.0
2005-01-26 11:25:00,45.07,45.07,44.92,44.93,55500.0,23.804,23.804,23.7247,23.73,55500.0
2005-01-26 11:30:00,44.94,45.05,44.93,44.99,38700.0,23.7353,23.7934,23.73,23.7617,38700.0
2005-01-26 11:35:00,45.0,45.01,44.94,44.95,41900.0,23.767,23.7723,23.7353,23.7406,41900.0
2005-01-26 11:40:00,44.95,45.07,44.94,45.06,49000.0,23.7406,23.804,23.7353,23.7987,49000.0
2005-01-26 11:45:00,45.05,45.05,44.9,44.93,40100.0,23.7934,23.7934,23.7142,23.73,40100.0
2005-01-26 11:50:00,44.94,45.01,44.9,44.98,46900.0,23.7353,23.7723,23.7142,23.7564,46900.0
2005-01-26 11:55:00,44.98,45.07,44.9,45.06,71000.0,23.7564,23.804,23.7142,23.7987,71000.0
2005-01-26 12:00:00,45.05,45.11,45.03,45.05,26300.0,23.7934,23.8251,23.7828,23.7934,26300.0
2005-01-26 12:05:00,45.05,45.05,45.01,45.01,34000.0,23.7934,23.7934,23.7723,23.7723,34000.0
2005-01-26 12:10:00,45.02,45.09,45.0,45.03,25300.0,23.7776,23.8145,23.767,23.7828,25300.0
2005-01-26 12:15:00,45.04,45.04,45.0,45.01,27400.0,23.7881,23.7881,23.767,23.7723,27400.0
2005-01-26 12:20:00,45.01,45.02,44.95,44.95,39900.0,23.7723,23.7776,23.7406,23.7406,39900.0
2005-01-26 12:25:00,44.95,44.96,44.91,44.92,15000.0,23.7406,23.7459,23.7195,23.7247,15000.0
2005-01-26 12:30:00,44.91,44.93,44.88,44.91,26000.0,23.7195,23.73,23.7036,23.7195,26000.0
2005-01-26 12:35:00,44.91,44.96,44.89,44.95,34000.0,23.7195,23.7459,23.7089,23.7406,34000.0
2005-01-26 12:40:00,44.95,45.04,44.95,44.99,29900.0,23.7406,23.7881,23.7406,23.7617,29900.0
2005-01-26 12:45:00,44.98,45.01,44.96,45.0,23700.0,23.7564,23.7723,23.7459,23.767,23700.0
2005-01-26 12:50:00,45.01,45.06,44.97,45.03,22400.0,23.7723,23.7987,23.7511,23.7828,22400.0
2005-01-26 12:55:00,45.04,45.07,45.01,45.04,18200.0,23.7881,23.804,23.7723,23.7881,18200.0
2005-01-26 13:00:00,45.05,45.07,44.99,45.04,35000.0,23.7934,23.804,23.7617,23.7881,35000.0
2005-01-26 13:05:00,45.03,45.1,45.03,45.08,23700.0,23.7828,23.8198,23.7828,23.8092,23700.0
2005-01-26 13:10:00,45.09,45.15,45.08,45.15,33000.0,23.8145,23.8462,23.8092,23.8462,33000.0
2005-01-26 13:15:00,45.15,45.16,45.1,45.13,17100.0,23.8462,23.8515,23.8198,23.8357,17100.0
2005-01-26 13:20:00,45.13,45.17,45.11,45.15,21300.0,23.8357,23.8568,23.8251,23.8462,21300.0
2005-01-26 13:25:00,45.15,45.19,45.13,45.17,24800.0,23.8462,23.8673,23.8357,23.8568,24800.0
2005-01-26 13:30:00,45.17,45.18,45.13,45.15,21400.0,23.8568,23.8621,23.8357,23.8462,21400.0
2005-01-26 13:35:00,45.16,45.19,45.12,45.14,22100.0,23.8515,23.8673,23.8304,23.8409,22100.0
2005-01-26 13:40:00,45.17,45.23,45.13,45.2,25900.0,23.8568,23.8885,23.8357,23.8726,25900.0
2005-01-26 13:45:00,45.2,45.24,45.19,45.21,26500.0,23.8726,23.8937,23.8673,23.8779,26500.0
2005-01-26 13:50:00,45.21,45.25,45.2,45.23,21800.0,23.8779,23.899,23.8726,23.8885,21800.0
2005-01-26 13:55:00,45.24,45.28,45.22,45.25,19300.0,23.8937,23.9149,23.8832,23.899,19300.0
2005-01-26 14:00:00,45.26,45.28,45.22,45.27,26400.0,23.9043,23.9149,23.8832,23.9096,26400.0
2005-01-26 14:05:00,45.27,45.31,45.26,45.28,17100.0,23.9096,23.9307,23.9043,23.9149,17100.0
2005-01-26 14:10:00,45.29,45.33,45.23,45.27,41600.0,23.9202,23.9413,23.8885,23.9096,41600.0
2005-01-26 14:15:00,45.26,45.29,45.23,45.27,36200.0,23.9043,23.9202,23.8885,23.9096,36200.0
2005-01-26 14:20:00,45.26,45.35,45.21,45.34,50300.0,23.9043,23.9518,23.8779,23.9466,50300.0
2005-01-26 14:25:00,45.35,45.37,45.29,45.3,46500.0,23.9518,23.9624,23.9202,23.9254,46500.0
2005-01-26 14:30:00,45.3,45.31,45.24,45.31,26900.0,23.9254,23.9307,23.8937,23.9307,26900.0
2005-01-26 14:35:00,45.3,45.33,45.28,45.32,9600.0,23.9254,23.9413,23.9149,23.936,9600.0
2005-01-26 14:40:00,45.32,45.35,45.3,45.33,17000.0,23.936,23.9518,23.9254,23.9413,17000.0
2005-01-26 14:45:00,45.33,45.38,45.32,45.37,13300.0,23.9413,23.9677,23.936,23.9624,13300.0
2005-01-26 14:50:00,45.37,45.38,45.34,45.37,12700.0,23.9624,23.9677,23.9466,23.9624,12700.0
2005-01-26 14:55:00,45.36,45.43,45.35,45.43,31100.0,23.9571,23.9941,23.9518,23.9941,31100.0
2005-01-26 15:00:00,45.43,45.47,45.41,45.41,46400.0,23.9941,24.0152,23.9835,23.9835,46400.0
2005-01-26 15:05:00,45.41,45.49,45.41,45.47,53500.0,23.9835,24.0258,23.9835,24.0152,53500.0
2005-01-26 15:10:00,45.46,45.47,45.35,45.37,78900.0,24.0099,24.0152,23.9518,23.9624,78900.0
2005-01-26 15:15:00,45.37,45.41,45.36,45.39,75800.0,23.9624,23.9835,23.9571,23.973,75800.0
2005-01-26 15:20:00,45.4,45.65,45.39,45.64,120200.0,23.9783,24.1103,23.973,24.105,120200.0
2005-01-26 15:25:00,45.64,45.74,45.63,45.7,159000.0,24.105,24.1578,24.0997,24.1367,159000.0
2005-01-26 15:30:00,45.7,45.85,45.69,45.85,109300.0,24.1367,24.2159,24.1314,24.2159,109300.0
2005-01-26 15:35:00,45.86,45.95,45.85,45.89,151300.0,24.2212,24.2687,24.2159,24.2371,151300.0
2005-01-26 15:40:00,45.9,46.0,45.88,46.0,114600.0,24.2423,24.2951,24.2318,24.2951,114600.0
2005-01-26 15:45:00,46.0,46.11,45.96,46.03,186900.0,24.2951,24.3532,24.274,24.311,186900.0
2005-01-26 15:50:00,46.03,46.08,45.92,45.92,161000.0,24.311,24.3374,24.2529,24.2529,161000.0
2005-01-26 15:55:00,45.93,46.02,45.89,45.92,245000.0,24.2582,24.3057,24.2371,24.2529,245000.0
2005-01-27 09:30:00,45.95,46.08,45.8,45.83,95800.0,24.2687,24.3374,24.1895,24.2054,95800.0
2005-01-27 09:35:00,45.83,45.83,45.56,45.73,131400.0,24.2054,24.2054,24.0628,24.1525,131400.0
2005-01-27 09:40:00,45.72,45.84,45.59,45.65,84600.0,24.1473,24.2106,24.0786,24.1103,84600.0
2005-01-27 09:45:00,45.66,45.79,45.57,45.74,100600.0,24.1156,24.1842,24.068,24.1578,100600.0
2005-01-27 09:50:00,45.76,45.87,45.67,45.84,98200.0,24.1684,24.2265,24.1209,24.2106,98200.0
2005-01-27 09:55:00,45.84,45.91,45.73,45.83,104000.0,24.2106,24.2476,24.1525,24.2054,104000.0
2005-01-27 10:00:00,45.83,45.85,45.66,45.78,92000.0,24.2054,24.2159,24.1156,24.179,92000.0
2005-01-27 10:05:00,45.76,45.8,45.63,45.63,64500.0,24.1684,24.1895,24.0997,24.0997,64500.0
2005-01-27 10:10:00,45.62,45.69,45.54,45.6,143300.0,24.0944,24.1314,24.0522,24.0839,143300.0
2005-01-27 10:15:00,45.58,45.78,45.54,45.78,120300.0,24.0733,24.179,24.0522,24.179,120300.0
2005-01-27 10:20:00,45.78,45.86,45.71,45.76,72900.0,24.179,24.2212,24.142,24.1684,72900.0
2005-01-27 10:25:00,45.76,45.79,45.63,45.72,71000.0,24.1684,24.1842,24.0997,24.1473,71000.0
2005-01-27 10:30:00,45.71,45.75,45.6,45.74,77900.0,24.142,24.1631,24.0839,24.1578,77900.0
2005-01-27 10:35:00,45.73,45.8,45.6,45.8,125800.0,24.1525,24.1895,24.0839,24.1895,125800.0
2005-01-27 10:40:00,45.79,45.84,45.71,45.74,76200.0,24.1842,24.2106,24.142,24.1578,76200.0
2005-01-27 10:45:00,45.74,45.74,45.65,45.67,74400.0,24.1578,24.1578,24.1103,24.1209,74400.0
2005-01-27 10:50:00,45.66,45.77,45.63,45.76,64200.0,24.1156,24.1737,24.0997,24.1684,64200.0
2005-01-27 10:55:00,45.76,45.9,45.74,45.85,59000.0,24.1684,24.2423,24.1578,24.2159,59000.0
2005-01-27 11:00:00,45.86,46.05,45.85,46.02,154700.0,24.2212,24.3216,24.2159,24.3057,154700.0
2005-01-27 11:05:00,46.01,46.11,45.9,46.11,65500.0,24.3004,24.3532,24.2423,24.3532,65500.0
2005-01-27 11:10:00,46.12,46.22,46.08,46.16,125100.0,24.3585,24.4113,24.3374,24.3797,125100.0
2005-01-27 11:15:00,46.17,46.25,46.17,46.22,41100.0,24.3849,24.4272,24.3849,24.4113,41100.0
2005-01-27 11:20:00,46.22,46.24,46.13,46.19,64100.0,24.4113,24.4219,24.3638,24.3955,64100.0
2005-01-27 11:25:00,46.19,46.22,46.11,46.11,92400.0,24.3955,24.4113,24.3532,24.3532,92400.0
2005-01-27 11:30:00,46.11,46.17,46.08,46.13,74100.0,24.3532,24.3849,24.3374,24.3638,74100.0
2005-01-27 11:35:00,46.13,46.14,46.04,46.1,54100.0,24.3638,24.3691,24.3163,24.348,54100.0
2005-01-27 11:40:00,46.08,46.16,46.03,46.08,41700.0,24.3374,24.3797,24.311,24.3374,41700.0
2005-01-27 11:45:00,46.09,46.18,46.08,46.17,44300.0,24.3427,24.3902,24.3374,24.3849,44300.0
2005-01-27 11:50:00,46.16,46.23,46.13,46.22,37800.0,24.3797,24.4166,24.3638,24.4113,37800.0
2005-01-27 11:55:00,46.22,46.3,46.21,46.24,73200.0,24.4113,24.4536,24.4061,24.4219,73200.0
2005-01-27 12:00:00,46.24,46.33,46.22,46.32,56000.0,24.4219,24.4694,24.4113,24.4642,56000.0
2005-01-27 12:05:00,46.32,46.33,46.28,46.28,14900.0,24.4642,24.4694,24.443,24.443,14900.0
2005-01-27 12:10:00,46.29,46.31,46.22,46.25,23000.0,24.4483,24.4589,24.4113,24.4272,23000.0
2005-01-27 12:15:00,46.25,46.26,46.21,46.22,15400.0,24.4272,24.4325,24.4061,24.4113,15400.0
2005-01-27 12:20:00,46.21,46.22,46.16,46.17,29300.0,24.4061,24.4113,24.3797,24.3849,29300.0
2005-01-27 12:25:00,46.17,46.19,46.15,46.17,26700.0,24.3849,24.3955,24.3744,24.3849,26700.0
2005-01-27 12:30:00,46.16,46.16,46.15,46.16,45800.0,24.3797,24.3797,24.3744,24.3797,45800.0
2005-01-27 12:35:00,46.17,46.19,46.11,46.12,53200.0,24.3849,24.3955,24.3532,24.3585,53200.0
2005-01-27 12:40:00,46.12,46.17,46.11,46.16,26400.0,24.3585,24.3849,24.3532,24.3797,26400.0
2005-01-27 12:45:00,46.17,46.18,46.14,46.14,52800.0,24.3849,24.3902,24.3691,24.3691,52800.0
2005-01-27 12:50:00,46.14,46.14,46.06,46.09,51500.0,24.3691,24.3691,24.3268,24.3427,51500.0
2005-01-27 12:55:00,46.1,46.11,46.03,46.04,36600.0,24.348,24.3532,24.311,24.3163,36600.0
2005-01-27 13:00:00,46.04,46.14,46.04,46.13,23600.0,24.3163,24.3691,24.3163,24.3638,23600.0
2005-01-27 13:05:00,46.13,46.13,46.04,46.09,35500.0,24.3638,24.3638,24.3163,24.3427,35500.0
2005-01-27 13:10:00,46.08,46.13,46.04,46.09,40600.0,24.3374,24.3638,24.3163,24.3427,40600.0
2005-01-27 13:15:00,46.08,46.14,46.07,46.12,16200.0,24.3374,24.3691,24.3321,24.3585,16200.0
2005-01-27 13:20:00,46.11,46.2,46.11,46.18,53800.0,24.3532,24.4008,24.3532,24.3902,53800.0
2005-01-27 13:25:00,46.19,46.25,46.1,46.1,67000.0,24.3955,24.4272,24.348,24.348,67000.0
2005-01-27 13:30:00,46.09,46.16,46.06,46.07,55200.0,24.3427,24.3797,24.3268,24.3321,55200.0
2005-01-27 13:35:00,46.07,46.19,46.07,46.13,34600.0,24.3321,24.3955,24.3321,24.3638,34600.0
2005-01-27 13:40:00,46.13,46.17,46.07,46.12,35600.0,24.3638,24.3849,24.3321,24.3585,35600.0
2005-01-27 13:45:00,46.12,46.15,46.03,46.08,45700.0,24.3585,24.3744,24.311,24.3374,45700.0
2005-01-27 13:50:00,46.07,46.1,46.03,46.07,20800.0,24.3321,24.348,24.311,24.3321,20800.0
2005-01-27 13:55:00,46.09,46.15,46.01,46.02,27900.0,24.3427,24.3744,24.3004,24.3057,27900.0
2005-01-27 14:00:00,46.01,46.02,45.89,45.96,44000.0,24.3004,24.3057,24.2371,24.274,44000.0
2005-01-27 14:05:00,45.96,46.11,45.96,46.11,44600.0,24.274,24.3532,24.274,24.3532,44600.0
2005-01-27 14:10:00,46.11,46.14,46.1,46.12,21000.0,24.3532,24.3691,24.348,24.3585,21000.0
2005-01-27 14:15:00,46.11,46.22,46.08,46.19,63600.0,24.3532,24.4113,24.3374,24.3955,63600.0
2005-01-27 14:20:00,46.19,46.38,46.18,46.29,88000.0,24.3955,24.4958,24.3902,24.4483,88000.0
2005-01-27 14:25:00,46.28,46.38,46.27,46.3,52100.0,24.443,24.4958,24.4377,24.4536,52100.0
2005-01-27 14:30:00,46.3,46.37,46.29,46.34,29900.0,24.4536,24.4906,24.4483,24.4747,29900.0
2005-01-27 14:35:00,46.36,46.42,46.35,46.42,81500.0,24.4853,24.517,24.48,24.517,81500.0
2005-01-27 14:40:00,46.42,46.48,46.38,46.47,63900.0,24.517,24.5487,24.4958,24.5434,63900.0
2005-01-27 14:45:00,46.47,46.47,46.37,46.45,55100.0,24.5434,24.5434,24.4906,24.5328,55100.0
2005-01-27 14:50:00,46.44,46.45,46.39,46.4,46600.0,24.5275,24.5328,24.5011,24.5064,46600.0
2005-01-27 14:55:00,46.39,46.4,46.34,46.38,47800.0,24.5011,24.5064,24.4747,24.4958,47800.0
2005-01-27 15:00:00,46.38,46.41,46.34,46.37,22700.0,24.4958,24.5117,24.4747,24.4906,22700.0
2005-01-27 15:05:00,46.37,46.41,46.32,46.41,91400.0,24.4906,24.5117,24.4642,24.5117,91400.0
2005-01-27 15:10:00,46.41,46.56,46.39,46.54,157400.0,24.5117,24.5909,24.5011,24.5804,157400.0
2005-01-27 15:15:00,46.54,46.66,46.52,46.63,117400.0,24.5804,24.6437,24.5698,24.6279,117400.0
2005-01-27 15:20:00,46.63,46.66,46.53,46.62,77500.0,24.6279,24.6437,24.5751,24.6226,77500.0
2005-01-27 15:25:00,46.62,46.68,46.59,46.63,98200.0,24.6226,24.6543,24.6068,24.6279,98200.0
2005-01-27 15:30:00,46.63,46.7,46.56,46.59,171900.0,24.6279,24.6649,24.5909,24.6068,171900.0
2005-01-27 15:35:00,46.59,46.61,46.51,46.52,73800.0,24.6068,24.6173,24.5645,24.5698,73800.0
2005-01-27 15:40:00,46.51,46.53,46.48,46.5,88000.0,24.5645,24.5751,24.5487,24.5592,88000.0
2005-01-27 15:45:00,46.5,46.53,46.49,46.53,68700.0,24.5592,24.5751,24.5539,24.5751,68700.0
2005-01-27 15:50:00,46.52,46.6,46.52,46.57,108700.0,24.5698,24.612,24.5698,24.5962,108700.0
2005-01-27 15:55:00,46.58,46.68,46.52,46.68,180200.0,24.6015,24.6543,24.5698,24.6543,180200.0
2005-01-28 09:30:00,46.6,46.67,46.44,46.49,152600.0,24.612,24.649,24.5275,24.5539,152600.0
2005-01-28 09:35:00,46.49,46.65,46.26,46.53,139500.0,24.5539,24.6384,24.4325,24.5751,139500.0
2005-01-28 09:40:00,46.53,46.62,46.5,46.52,48900.0,24.5751,24.6226,24.5592,24.5698,48900.0
2005-01-28 09:45:00,46.49,46.61,46.45,46.59,103300.0,24.5539,24.6173,24.5328,24.6068,103300.0
2005-01-28 09:50:00,46.58,46.72,46.54,46.72,124700.0,24.6015,24.6754,24.5804,24.6754,124700.0
2005-01-28 09:55:00,46.72,46.82,46.54,46.7,143500.0,24.6754,24.7282,24.5804,24.6649,143500.0
2005-01-28 10:00:00,46.73,46.76,46.53,46.59,97100.0,24.6807,24.6965,24.5751,24.6068,97100.0
2005-01-28 10:05:00,46.59,46.64,46.54,46.56,52300.0,24.6068,24.6332,24.5804,24.5909,52300.0
2005-01-28 10:10:00,46.58,46.66,46.54,46.54,40700.0,24.6015,24.6437,24.5804,24.5804,40700.0
2005-01-28 10:15:00,46.54,46.56,46.44,46.47,93900.0,24.5804,24.5909,24.5275,24.5434,93900.0
2005-01-28 10:20:00,46.47,46.54,46.44,46.48,53000.0,24.5434,24.5804,24.5275,24.5487,53000.0
2005-01-28 10:25:00,46.49,46.54,46.44,46.54,46900.0,24.5539,24.5804,24.5275,24.5804,46900.0
2005-01-28 10:30:00,46.54,46.67,46.5,46.62,41400.0,24.5804,24.649,24.5592,24.6226,41400.0
2005-01-28 10:35:00,46.62,46.7,46.59,46.68,38100.0,24.6226,24.6649,24.6068,24.6543,38100.0
2005-01-28 10:40:00,46.68,46.78,46.65,46.65,70600.0,24.6543,24.7071,24.6384,24.6384,70600.0
2005-01-28 10:45:00,46.65,46.65,46.52,46.52,66800.0,24.6384,24.6384,24.5698,24.5698,66800.0
2005-01-28 10:50:00,46.52,46.53,46.46,46.5,94100.0,24.5698,24.5751,24.5381,24.5592,94100.0
2005-01-28 10:55:00,46.51,46.52,46.3,46.3,80300.0,24.5645,24.5698,24.4536,24.4536,80300.0
2005-01-28 11:00:00,46.31,46.33,46.2,46.23,79100.0,24.4589,24.4694,24.4008,24.4166,79100.0
2005-01-28 11:05:00,46.23,46.23,46.05,46.09,137700.0,24.4166,24.4166,24.3216,24.3427,137700.0
2005-01-28 11:10:00,46.05,46.07,45.77,45.85,227700.0,24.3216,24.3321,24.1737,24.2159,227700.0
2005-01-28 11:15:00,45.85,45.94,45.76,45.8,116500.0,24.2159,24.2635,24.1684,24.1895,116500.0
2005-01-28 11:20:00,45.79,46.0,45.75,45.99,108500.0,24.1842,24.2951,24.1631,24.2899,108500.0
2005-01-28 11:25:00,45.98,46.05,45.94,46.01,90500.0,24.2846,24.3216,24.2635,24.3004,90500.0
2005-01-28 11:30:00,46.01,46.04,45.96,46.01,50300.0,24.3004,24.3163,24.274,24.3004,50300.0
2005-01-28 11:35:00,46.0,46.02,45.96,45.97,43300.0,24.2951,24.3057,24.274,24.2793,43300.0
2005-01-28 11:40:00,45.99,46.01,45.83,45.86,50900.0,24.2899,24.3004,24.2054,24.2212,50900.0
2005-01-28 11:45:00,45.86,45.97,45.82,45.95,50700.0,24.2212,24.2793,24.2001,24.2687,50700.0
2005-01-28 11:50:00,45.96,45.98,45.93,45.98,22200.0,24.274,24.2846,24.2582,24.2846,22200.0
2005-01-28 11:55:00,45.97,46.0,45.91,45.91,29100.0,24.2793,24.2951,24.2476,24.2476,29100.0
2005-01-28 12:00:00,45.9,45.91,45.89,45.89,26000.0,24.2423,24.2476,24.2371,24.2371,26000.0
2005-01-28 12:05:00,45.9,45.9,45.88,45.89,44600.0,24.2423,24.2423,24.2318,24.2371,44600.0
2005-01-28 12:10:00,45.89,45.92,45.89,45.89,24300.0,24.2371,24.2529,24.2371,24.2371,24300.0
2005-01-28 12:15:00,45.9,45.92,45.89,45.91,16300.0,24.2423,24.2529,24.2371,24.2476,16300.0
2005-01-28 12:20:00,45.91,45.93,45.88,45.89,30500.0,24.2476,24.2582,24.2318,24.2371,30500.0
2005-01-28 12:25:00,45.89,45.9,45.87,45.9,45500.0,24.2371,24.2423,24.2265,24.2423,45500.0
2005-01-28 12:30:00,45.89,45.94,45.87,45.91,107000.0,24.2371,24.2635,24.2265,24.2476,107000.0
2005-01-28 12:35:00,45.9,45.92,45.85,45.86,52200.0,24.2423,24.2529,24.2159,24.2212,52200.0
2005-01-28 12:40:00,45.87,45.89,45.81,45.82,60100.0,24.2265,24.2371,24.1948,24.2001,60100.0
2005-01-28 12:45:00,45.82,45.82,45.67,45.7,60300.0,24.2001,24.2001,24.1209,24.1367,60300.0
2005-01-28 12:50:00,45.7,45.72,45.62,45.62,36800.0,24.1367,24.1473,24.0944,24.0944,36800.0
2005-01-28 12:55:00,45.61,45.67,45.61,45.67,15900.0,24.0892,24.1209,24.0892,24.1209,15900.0
2005-01-28 13:00:00,45.66,45.67,45.59,45.6,26700.0,24.1156,24.1209,24.0786,24.0839,26700.0
2005-01-28 13:05:00,45.61,45.66,45.58,45.63,17200.0,24.0892,24.1156,24.0733,24.0997,17200.0
2005-01-28 13:10:00,45.63,45.69,45.6,45.68,29600.0,24.0997,24.1314,24.0839,24.1261,29600.0
2005-01-28 13:15:00,45.69,45.76,45.61,45.72,46900.0,24.1314,24.1684,24.0892,24.1473,46900.0
2005-01-28 13:20:00,45.72,45.79,45.7,45.79,22400.0,24.1473,24.1842,24.1367,24.1842,22400.0
2005-01-28 13:25:00,45.8,45.84,45.75,45.75,23700.0,24.1895,24.2106,24.1631,24.1631,23700.0
2005-01-28 13:30:00,45.76,45.77,45.74,45.77,20100.0,24.1684,24.1737,24.1578,24.1737,20100.0
2005-01-28 13:35:00,45.78,45.78,45.69,45.7,22100.0,24.179,24.179,24.1314,24.1367,22100.0
2005-01-28 13:40:00,45.7,45.75,45.66,45.75,28100.0,24.1367,24.1631,24.1156,24.1631,28100.0
2005-01-28 13:45:00,45.74,45.78,45.74,45.74,16000.0,24.1578,24.179,24.1578,24.1578,16000.0
2005-01-28 13:50:00,45.75,45.76,45.67,45.68,23800.0,24.1631,24.1684,24.1209,24.1261,23800.0
2005-01-28 13:55:00,45.68,45.68,45.61,45.64,17300.0,24.1261,24.1261,24.0892,24.105,17300.0
2005-01-28 14:00:00,45.64,45.71,45.63,45.65,21400.0,24.105,24.142,24.0997,24.1103,21400.0
2005-01-28 14:05:00,45.64,45.7,45.58,45.7,33100.0,24.105,24.1367,24.0733,24.1367,33100.0
2005-01-28 14:10:00,45.7,45.73,45.67,45.71,15900.0,24.1367,24.1525,24.1209,24.142,15900.0
2005-01-28 14:15:00,45.71,45.73,45.66,45.66,10900.0,24.142,24.1525,24.1156,24.1156,10900.0
2005-01-28 14:20:00,45.67,45.8,45.65,45.8,30000.0,24.1209,24.1895,24.1103,24.1895,30000.0
2005-01-28 14:25:00,45.82,45.88,45.76,45.82,41600.0,24.2001,24.2318,24.1684,24.2001,41600.0
2005-01-28 14:30:00,45.81,45.91,45.81,45.88,30800.0,24.1948,24.2476,24.1948,24.2318,30800.0
2005-01-28 14:35:00,45.86,45.95,45.8,45.91,33500.0,24.2212,24.2687,24.1895,24.2476,33500.0
2005-01-28 14:40:00,45.91,46.03,45.87,45.87,74900.0,24.2476,24.311,24.2265,24.2265,74900.0
2005-01-28 14:45:00,45.87,45.91,45.74,45.78,51200.0,24.2265,24.2476,24.1578,24.179,51200.0
2005-01-28 14:50:00,45.8,45.9,45.73,45.9,53200.0,24.1895,24.2423,24.1525,24.2423,53200.0
2005-01-28 14:55:00,45.9,45.97,45.87,45.89,36100.0,24.2423,24.2793,24.2265,24.2371,36100.0
2005-01-28 15:00:00,45.9,45.96,45.84,45.96,20400.0,24.2423,24.274,24.2106,24.274,20400.0
2005-01-28 15:05:00,45.97,45.98,45.85,45.9,41400.0,24.2793,24.2846,24.2159,24.2423,41400.0
2005-01-28 15:10:00,45.89,45.94,45.8,45.83,27500.0,24.2371,24.2635,24.1895,24.2054,27500.0
2005-01-28 15:15:00,45.84,45.9,45.83,45.87,17100.0,24.2106,24.2423,24.2054,24.2265,17100.0
2005-01-28 15:20:00,45.87,45.88,45.78,45.78,24800.0,24.2265,24.2318,24.179,24.179,24800.0
2005-01-28 15:25:00,45.78,45.81,45.7,45.72,106600.0,24.179,24.1948,24.1367,24.1473,106600.0
2005-01-28 15:30:00,45.71,45.73,45.61,45.71,56200.0,24.142,24.1525,24.0892,24.142,56200.0
2005-01-28 15:35:00,45.7,45.77,45.69,45.74,79500.0,24.1367,24.1737,24.1314,24.1578,79500.0
2005-01-28 15:40:00,45.75,45.94,45.74,45.92,218900.0,24.1631,24.2635,24.1578,24.2529,218900.0
2005-01-28 15:45:00,45.92,45.96,45.84,45.95,72800.0,24.2529,24.274,24.2106,24.2687,72800.0
2005-01-28 15:50:00,45.95,45.95,45.83,45.86,103900.0,24.2687,24.2687,24.2054,24.2212,103900.0
2005-01-28 15:55:00,45.86,46.0,45.8,45.87,99500.0,24.2212,24.2951,24.1895,24.2265,99500.0
2005-01-31 09:30:00,46.33,46.59,46.2,46.39,143700.0,24.4694,24.6068,24.4008,24.5011,143700.0
2005-01-31 09:35:00,46.39,46.5,46.34,46.35,89700.0,24.5011,24.5592,24.4747,24.48,89700.0
2005-01-31 09:40:00,46.35,46.37,46.24,46.3,60800.0,24.48,24.4906,24.4219,24.4536,60800.0
2005-01-31 09:45:00,46.31,46.48,46.28,46.46,101300.0,24.4589,24.5487,24.443,24.5381,101300.0
2005-01-31 09:50:00,46.46,46.57,46.45,46.56,57700.0,24.5381,24.5962,24.5328,24.5909,57700.0
2005-01-31 09:55:00,46.54,46.63,46.4,46.63,132800.0,24.5804,24.6279,24.5064,24.6279,132800.0
2005-01-31 10:00:00,46.62,46.66,46.44,46.45,128300.0,24.6226,24.6437,24.5275,24.5328,128300.0
2005-01-31 10:05:00,46.44,46.54,46.4,46.43,56300.0,24.5275,24.5804,24.5064,24.5223,56300.0
2005-01-31 10:10:00,46.44,46.52,46.44,46.5,40900.0,24.5275,24.5698,24.5275,24.5592,40900.0
2005-01-31 10:15:00,46.5,46.54,46.36,46.36,49400.0,24.5592,24.5804,24.4853,24.4853,49400.0
2005-01-31 10:20:00,46.37,46.45,46.31,46.32,48800.0,24.4906,24.5328,24.4589,24.4642,48800.0
2005-01-31 10:25:00,46.34,46.4,46.26,46.39,66900.0,24.4747,24.5064,24.4325,24.5011,66900.0
2005-01-31 10:30:00,46.4,46.48,46.38,46.48,60600.0,24.5064,24.5487,24.4958,24.5487,60600.0
2005-01-31 10:35:00,46.48,46.55,46.47,46.55,43700.0,24.5487,24.5856,24.5434,24.5856,43700.0
2005-01-31 10:40:00,46.54,46.54,46.43,46.47,27400.0,24.5804,24.5804,24.5223,24.5434,27400.0
2005-01-31 10:45:00,46.49,46.55,46.49,46.49,35100.0,24.5539,24.5856,24.5539,24.5539,35100.0
2005-01-31 10:50:00,46.49,46.55,46.44,46.5,36900.0,24.5539,24.5856,24.5275,24.5592,36900.0
2005-01-31 10:55:00,46.5,46.61,46.49,46.6,38000.0,24.5592,24.6173,24.5539,24.612,38000.0
2005-01-31 11:00:00,46.6,46.64,46.52,46.57,42500.0,24.612,24.6332,24.5698,24.5962,42500.0
2005-01-31 11:05:00,46.57,46.58,46.46,46.52,35200.0,24.5962,24.6015,24.5381,24.5698,35200.0
2005-01-31 11:10:00,46.52,46.53,46.48,46.53,16500.0,24.5698,24.5751,24.5487,24.5751,16500.0
2005-01-31 11:15:00,46.53,46.57,46.5,46.55,20200.0,24.5751,24.5962,24.5592,24.5856,20200.0
2005-01-31 11:20:00,46.55,46.62,46.55,46.6,49200.0,24.5856,24.6226,24.5856,24.612,49200.0
2005-01-31 11:25:00,46.61,46.61,46.55,46.55,12800.0,24.6173,24.6173,24.5856,24.5856,12800.0
2005-01-31 11:30:00,46.57,46.59,46.53,46.53,13900.0,24.5962,24.6068,24.5751,24.5751,13900.0
2005-01-31 11:35:00,46.53,46.57,46.53,46.54,10800.0,24.5751,24.5962,24.5751,24.5804,10800.0
2005-01-31 11:40:00,46.54,46.56,46.5,46.5,13200.0,24.5804,24.5909,24.5592,24.5592,13200.0
2005-01-31 11:45:00,46.5,46.58,46.5,46.57,29300.0,24.5592,24.6015,24.5592,24.5962,29300.0
2005-01-31 11:50:00,46.57,46.58,46.54,46.54,5500.0,24.5962,24.6015,24.5804,24.5804,5500.0
2005-01-31 11:55:00,46.54,46.54,46.5,46.51,17900.0,24.5804,24.5804,24.5592,24.5645,17900.0
2005-01-31 12:00:00,46.51,46.52,46.49,46.51,21800.0,24.5645,24.5698,24.5539,24.5645,21800.0
2005-01-31 12:05:00,46.51,46.51,46.39,46.41,41200.0,24.5645,24.5645,24.5011,24.5117,41200.0
2005-01-31 12:10:00,46.43,46.43,46.39,46.39,24800.0,24.5223,24.5223,24.5011,24.5011,24800.0
2005-01-31 12:15:00,46.4,46.4,46.3,46.34,44300.0,24.5064,24.5064,24.4536,24.4747,44300.0
2005-01-31 12:20:00,46.35,46.44,46.32,46.44,102100.0,24.48,24.5275,24.4642,24.5275,102100.0
2005-01-31 12:25:00,46.44,46.47,46.35,46.4,76200.0,24.5275,24.5434,24.48,24.5064,76200.0
2005-01-31 12:30:00,46.4,46.4,46.34,46.34,42700.0,24.5064,24.5064,24.4747,24.4747,42700.0
2005-01-31 12:35:00,46.35,46.4,46.34,46.4,12800.0,24.48,24.5064,24.4747,24.5064,12800.0
2005-01-31 12:40:00,46.39,46.45,46.39,46.43,22900.0,24.5011,24.5328,24.5011,24.5223,22900.0
2005-01-31 12:45:00,46.43,46.44,46.37,46.42,15400.0,24.5223,24.5275,24.4906,24.517,15400.0
2005-01-31 12:50:00,46.42,46.44,46.39,46.41,20400.0,24.517,24.5275,24.5011,24.5117,20400.0
2005-01-31 12:55:00,46.41,46.43,46.39,46.42,4900.0,24.5117,24.5223,24.5011,24.517,4900.0
2005-01-31 13:00:00,46.41,46.41,46.35,46.36,12400.0,24.5117,24.5117,24.48,24.4853,12400.0
2005-01-31 13:05:00,46.36,46.38,46.35,46.38,6800.0,24.4853,24.4958,24.48,24.4958,6800.0
2005-01-31 13:10:00,46.38,46.39,46.36,46.37,5500.0,24.4958,24.5011,24.4853,24.4906,5500.0
2005-01-31 13:15:00,46.37,46.38,46.35,46.37,12500.0,24.4906,24.4958,24.48,24.4906,12500.0
2005-01-31 13:20:00,46.38,46.4,46.35,46.38,12900.0,24.4958,24.5064,24.48,24.4958,12900.0
2005-01-31 13:25:00,46.39,46.41,46.39,46.41,5100.0,24.5011,24.5117,24.5011,24.5117,5100.0
2005-01-31 13:30:00,46.41,46.42,46.36,46.39,20600.0,24.5117,24.517,24.4853,24.5011,20600.0
2005-01-31 13:35:00,46.39,46.45,46.39,46.45,24100.0,24.5011,24.5328,24.5011,24.5328,24100.0
2005-01-31 13:40:00,46.46,46.5,46.45,46.5,28500.0,24.5381,24.5592,24.5328,24.5592,28500.0
2005-01-31 13:45:00,46.5,46.5,46.46,46.46,17200.0,24.5592,24.5592,24.5381,24.5381,17200.0
2005-01-31 13:50:00,46.47,46.5,46.41,46.48,47400.0,24.5434,24.5592,24.5117,24.5487,47400.0
2005-01-31 13:55:00,46.49,46.49,46.44,46.44,16700.0,24.5539,24.5539,24.5275,24.5275,16700.0
2005-01-31 14:00:00,46.45,46.51,46.43,46.51,30700.0,24.5328,24.5645,24.5223,24.5645,30700.0
2005-01-31 14:05:00,46.49,46.52,46.48,46.52,17900.0,24.5539,24.5698,24.5487,24.5698,17900.0
2005-01-31 14:10:00,46.48,46.51,46.47,46.49,17800.0,24.5487,24.5645,24.5434,24.5539,17800.0
2005-01-31 14:15:00,46.49,46.57,46.49,46.56,57200.0,24.5539,24.5962,24.5539,24.5909,57200.0
2005-01-31 14:20:00,46.56,46.64,46.55,46.63,55700.0,24.5909,24.6332,24.5856,24.6279,55700.0
2005-01-31 14:25:00,46.63,46.65,46.58,46.59,46200.0,24.6279,24.6384,24.6015,24.6068,46200.0
2005-01-31 14:30:00,46.58,46.61,46.58,46.59,34800.0,24.6015,24.6173,24.6015,24.6068,34800.0
2005-01-31 14:35:00,46.59,46.63,46.49,46.5,53900.0,24.6068,24.6279,24.5539,24.5592,53900.0
2005-01-31 14:40:00,46.51,46.52,46.44,46.46,22100.0,24.5645,24.5698,24.5275,24.5381,22100.0
2005-01-31 14:45:00,46.46,46.48,46.45,46.46,22000.0,24.5381,24.5487,24.5328,24.5381,22000.0
2005-01-31 14:50:00,46.45,46.45,46.39,46.4,23400.0,24.5328,24.5328,24.5011,24.5064,23400.0
2005-01-31 14:55:00,46.4,46.43,46.32,46.32,47500.0,24.5064,24.5223,24.4642,24.4642,47500.0
2005-01-31 15:00:00,46.31,46.37,46.25,46.28,85400.0,24.4589,24.4906,24.4272,24.443,85400.0
2005-01-31 15:05:00,46.29,46.29,46.15,46.16,88400.0,24.4483,24.4483,24.3744,24.3797,88400.0
2005-01-31 15:10:00,46.16,46.18,46.09,46.15,97400.0,24.3797,24.3902,24.3427,24.3744,97400.0
2005-01-31 15:15:00,46.15,46.16,46.09,46.09,46500.0,24.3744,24.3797,24.3427,24.3427,46500.0
2005-01-31 15:20:00,46.09,46.09,46.03,46.08,72000.0,24.3427,24.3427,24.311,24.3374,72000.0
2005-01-31 15:25:00,46.08,46.12,46.08,46.09,47300.0,24.3374,24.3585,24.3374,24.3427,47300.0
2005-01-31 15:30:00,46.09,46.09,45.99,46.07,64700.0,24.3427,24.3427,24.2899,24.3321,64700.0
2005-01-31 15:35:00,46.07,46.11,46.04,46.1,57200.0,24.3321,24.3532,24.3163,24.348,57200.0
2005-01-31 15:40:00,46.1,46.17,46.09,46.1,53600.0,24.348,24.3849,24.3427,24.348,53600.0
2005-01-31 15:45:00,46.11,46.12,46.03,46.06,64700.0,24.3532,24.3585,24.311,24.3268,64700.0
2005-01-31 15:50:00,46.06,46.21,46.06,46.19,101200.0,24.3268,24.4061,24.3268,24.3955,101200.0
2005-01-31 15:55:00,46.18,46.38,46.18,46.25,157900.0,24.3902,24.4958,24.3902,24.4272,157900.0
2005-02-01 09:30:00,46.21,46.41,46.19,46.35,77100.0,24.4061,24.5117,24.3955,24.48,77100.0
2005-02-01 09:35:00,46.34,46.49,46.33,46.42,138300.0,24.4747,24.5539,24.4694,24.517,138300.0
2005-02-01 09:40:00,46.41,46.47,46.36,46.4,93300.0,24.5117,24.5434,24.4853,24.5064,93300.0
2005-02-01 09:45:00,46.4,46.4,46.2,46.2,118000.0,24.5064,24.5064,24.4008,24.4008,118000.0
2005-02-01 09:50:00,46.2,46.25,46.13,46.2,123700.0,24.4008,24.4272,24.3638,24.4008,123700.0
2005-02-01 09:55:00,46.21,46.26,46.18,46.23,129800.0,24.4061,24.4325,24.3902,24.4166,129800.0
2005-02-01 10:00:00,46.22,46.26,46.05,46.17,82000.0,24.4113,24.4325,24.3216,24.3849,82000.0
2005-02-01 10:05:00,46.19,46.28,46.09,46.28,55100.0,24.3955,24.443,24.3427,24.443,55100.0
2005-02-01 10:10:00,46.28,46.37,46.28,46.37,62900.0,24.443,24.4906,24.443,24.4906,62900.0
2005-02-01 10:15:00,46.37,46.42,46.34,46.37,30000.0,24.4906,24.517,24.4747,24.4906,30000.0
2005-02-01 10:20:00,46.38,46.43,46.32,46.39,23500.0,24.4958,24.5223,24.4642,24.5011,23500.0
2005-02-01 10:25:00,46.38,46.52,46.38,46.49,35700.0,24.4958,24.5698,24.4958,24.5539,35700.0
2005-02-01 10:30:00,46.52,46.58,46.43,46.57,24400.0,24.5698,24.6015,24.5223,24.5962,24400.0
2005-02-01 10:35:00,46.58,46.6,46.51,46.51,110700.0,24.6015,24.612,24.5645,24.5645,110700.0
2005-02-01 10:40:00,46.52,46.56,46.49,46.53,31700.0,24.5698,24.5909,24.5539,24.5751,31700.0
2005-02-01 10:45:00,46.52,46.53,46.47,46.47,23100.0,24.5698,24.5751,24.5434,24.5434,23100.0
2005-02-01 10:50:00,46.47,46.51,46.39,46.39,34100.0,24.5434,24.5645,24.5011,24.5011,34100.0
2005-02-01 10:55:00,46.42,46.51,46.41,46.46,15200.0,24.517,24.5645,24.5117,24.5381,15200.0
2005-02-01 11:00:00,46.46,46.59,46.46,46.58,17900.0,24.5381,24.6068,24.5381,24.6015,17900.0
2005-02-01 11:05:00,46.58,46.64,46.57,46.63,24600.0,24.6015,24.6332,24.5962,24.6279,24600.0
2005-02-01 11:10:00,46.64,46.69,46.63,46.66,26500.0,24.6332,24.6596,24.6279,24.6437,26500.0
2005-02-01 11:15:00,46.67,46.86,46.65,46.85,99700.0,24.649,24.7494,24.6384,24.7441,99700.0
2005-02-01 11:20:00,46.85,46.86,46.78,46.86,77300.0,24.7441,24.7494,24.7071,24.7494,77300.0
2005-02-01 11:25:00,46.85,46.86,46.73,46.73,31800.0,24.7441,24.7494,24.6807,24.6807,31800.0
2005-02-01 11:30:00,46.73,46.86,46.72,46.84,24100.0,24.6807,24.7494,24.6754,24.7388,24100.0
2005-02-01 11:35:00,46.84,46.89,46.82,46.86,40200.0,24.7388,24.7652,24.7282,24.7494,40200.0
2005-02-01 11:40:00,46.86,47.0,46.86,46.97,73100.0,24.7494,24.8233,24.7494,24.8075,73100.0
2005-02-01 11:45:00,46.97,47.0,46.85,46.87,100200.0,24.8075,24.8233,24.7441,24.7546,100200.0
2005-02-01 11:50:00,46.87,46.9,46.83,46.87,19800.0,24.7546,24.7705,24.7335,24.7546,19800.0
2005-02-01 11:55:00,46.86,46.88,46.78,46.79,33200.0,24.7494,24.7599,24.7071,24.7124,33200.0
2005-02-01 12:00:00,46.79,46.88,46.75,46.84,53200.0,24.7124,24.7599,24.6913,24.7388,53200.0
2005-02-01 12:05:00,46.82,46.86,46.8,46.85,30500.0,24.7282,24.7494,24.7177,24.7441,30500.0
2005-02-01 12:10:00,46.87,46.87,46.81,46.82,40800.0,24.7546,24.7546,24.723,24.7282,40800.0
2005-02-01 12:15:00,46.82,46.87,46.8,46.82,29400.0,24.7282,24.7546,24.7177,24.7282,29400.0
2005-02-01 12:20:00,46.82,46.84,46.8,46.8,49800.0,24.7282,24.7388,24.7177,24.7177,49800.0
2005-02-01 12:25:00,46.81,46.81,46.77,46.78,20100.0,24.723,24.723,24.7018,24.7071,20100.0
2005-02-01 12:30:00,46.76,46.81,46.74,46.77,40300.0,24.6965,24.723,24.686,24.7018,40300.0
2005-02-01 12:35:00,46.76,46.77,46.62,46.65,49200.0,24.6965,24.7018,24.6226,24.6384,49200.0
2005-02-01 12:40:00,46.65,46.68,46.51,46.52,52200.0,24.6384,24.6543,24.5645,24.5698,52200.0
2005-02-01 12:45:00,46.51,46.59,46.5,46.57,49700.0,24.5645,24.6068,24.5592,24.5962,49700.0
2005-02-01 12:50:00,46.58,46.6,46.56,46.59,21400.0,24.6015,24.612,24.5909,24.6068,21400.0
2005-02-01 12:55:00,46.59,46.68,46.59,46.67,18600.0,24.6068,24.6543,24.6068,24.649,18600.0
2005-02-01 13:00:00,46.67,46.78,46.67,46.78,36000.0,24.649,24.7071,24.649,24.7071,36000.0
2005-02-01 13:05:00,46.78,46.82,46.75,46.79,26300.0,24.7071,24.7282,24.6913,24.7124,26300.0
2005-02-01 13:10:00,46.79,46.82,46.76,46.8,12100.0,24.7124,24.7282,24.6965,24.7177,12100.0
2005-02-01 13:15:00,46.79,46.81,46.74,46.78,32000.0,24.7124,24.723,24.686,24.7071,32000.0
2005-02-01 13:20:00,46.79,46.79,46.72,46.76,24200.0,24.7124,24.7124,24.6754,24.6965,24200.0
2005-02-01 13:25:00,46.75,46.84,46.74,46.77,51000.0,24.6913,24.7388,24.686,24.7018,51000.0
2005-02-01 13:30:00,46.78,46.82,46.73,46.8,20400.0,24.7071,24.7282,24.6807,24.7177,20400.0
2005-02-01 13:35:00,46.8,46.87,46.8,46.85,37900.0,24.7177,24.7546,24.7177,24.7441,37900.0
2005-02-01 13:40:00,46.85,46.86,46.83,46.86,13700.0,24.7441,24.7494,24.7335,24.7494,13700.0
2005-02-01 13:45:00,46.85,46.91,46.83,46.91,25800.0,24.7441,24.7758,24.7335,24.7758,25800.0
2005-02-01 13:50:00,46.91,46.92,46.87,46.88,14000.0,24.7758,24.7811,24.7546,24.7599,14000.0
2005-02-01 13:55:00,46.89,46.98,46.89,46.98,24700.0,24.7652,24.8127,24.7652,24.8127,24700.0
2005-02-01 14:00:00,46.97,46.98,46.9,46.9,38600.0,24.8075,24.8127,24.7705,24.7705,38600.0
2005-02-01 14:05:00,46.9,46.9,46.84,46.89,43700.0,24.7705,24.7705,24.7388,24.7652,43700.0
2005-02-01 14:10:00,46.89,46.96,46.88,46.95,36500.0,24.7652,24.8022,24.7599,24.7969,36500.0
2005-02-01 14:15:00,46.95,46.99,46.93,46.97,80900.0,24.7969,24.818,24.7863,24.8075,80900.0
2005-02-01 14:20:00,46.96,47.15,46.96,47.09,138200.0,24.8022,24.9025,24.8022,24.8708,138200.0
2005-02-01 14:25:00,47.09,47.1,46.99,47.0,88100.0,24.8708,24.8761,24.818,24.8233,88100.0
2005-02-01 14:30:00,47.01,47.04,46.98,47.04,34600.0,24.8286,24.8444,24.8127,24.8444,34600.0
2005-02-01 14:35:00,47.04,47.06,47.01,47.06,20900.0,24.8444,24.855,24.8286,24.855,20900.0
2005-02-01 14:40:00,47.06,47.15,47.05,47.15,42900.0,24.855,24.9025,24.8497,24.9025,42900.0
2005-02-01 14:45:00,47.15,47.2,47.04,47.05,87600.0,24.9025,24.9289,24.8444,24.8497,87600.0
2005-02-01 14:50:00,47.05,47.11,47.03,47.08,40200.0,24.8497,24.8814,24.8391,24.8656,40200.0
2005-02-01 14:55:00,47.08,47.08,46.92,46.93,69100.0,24.8656,24.8656,24.7811,24.7863,69100.0
2005-02-01 15:00:00,46.93,46.96,46.91,46.91,56900.0,24.7863,24.8022,24.7758,24.7758,56900.0
2005-02-01 15:05:00,46.92,46.93,46.83,46.84,45700.0,24.7811,24.7863,24.7335,24.7388,45700.0
2005-02-01 15:10:00,46.84,47.03,46.84,47.0,88500.0,24.7388,24.8391,24.7388,24.8233,88500.0
2005-02-01 15:15:00,47.0,47.05,46.96,47.03,42900.0,24.8233,24.8497,24.8022,24.8391,42900.0
2005-02-01 15:20:00,47.03,47.06,47.01,47.03,24800.0,24.8391,24.855,24.8286,24.8391,24800.0
2005-02-01 15:25:00,47.01,47.02,46.95,46.96,34300.0,24.8286,24.8339,24.7969,24.8022,34300.0
2005-02-01 15:30:00,46.95,46.97,46.9,46.91,112600.0,24.7969,24.8075,24.7705,24.7758,112600.0
2005-02-01 15:35:00,46.92,47.05,46.92,46.99,80400.0,24.7811,24.8497,24.7811,24.818,80400.0
2005-02-01 15:40:00,47.0,47.04,46.97,46.99,41600.0,24.8233,24.8444,24.8075,24.818,41600.0
2005-02-01 15:45:00,46.98,47.08,46.98,47.07,83400.0,24.8127,24.8656,24.8127,24.8603,83400.0
2005-02-01 15:50:00,47.07,47.16,47.02,47.16,133700.0,24.8603,24.9078,24.8339,24.9078,133700.0
2005-02-01 15:55:00,47.15,47.18,46.95,47.0,222900.0,24.9025,24.9184,24.7969,24.8233,222900.0
2005-02-02 09:30:00,47.05,47.08,46.85,46.88,118900.0,24.8497,24.8656,24.7441,24.7599,118900.0
2005-02-02 09:35:00,46.89,47.09,46.77,46.86,113300.0,24.7652,24.8708,24.7018,24.7494,113300.0
2005-02-02 09:40:00,46.86,47.03,46.85,46.86,57200.0,24.7494,24.8391,24.7441,24.7494,57200.0
2005-02-02 09:45:00,46.86,46.98,46.79,46.83,75000.0,24.7494,24.8127,24.7124,24.7335,75000.0
2005-02-02 09:50:00,46.83,46.85,46.63,46.77,145000.0,24.7335,24.7441,24.6279,24.7018,145000.0
2005-02-02 09:55:00,46.78,46.8,46.6,46.7,145300.0,24.7071,24.7177,24.612,24.6649,145300.0
2005-02-02 10:00:00,46.73,46.73,46.52,46.65,82900.0,24.6807,24.6807,24.5698,24.6384,82900.0
2005-02-02 10:05:00,46.67,46.68,46.56,46.57,140100.0,24.649,24.6543,24.5909,24.5962,140100.0
2005-02-02 10:10:00,46.55,46.56,46.5,46.51,72200.0,24.5856,24.5909,24.5592,24.5645,72200.0
2005-02-02 10:15:00,46.52,46.53,46.42,46.44,100400.0,24.5698,24.5751,24.517,24.5275,100400.0
2005-02-02 10:20:00,46.44,46.56,46.42,46.54,53700.0,24.5275,24.5909,24.517,24.5804,53700.0
2005-02-02 10:25:00,46.53,46.53,46.46,46.46,84600.0,24.5751,24.5751,24.5381,24.5381,84600.0
2005-02-02 10:30:00,46.46,46.48,46.42,46.44,77800.0,24.5381,24.5487,24.517,24.5275,77800.0
2005-02-02 10:35:00,46.44,46.56,46.41,46.54,90500.0,24.5275,24.5909,24.5117,24.5804,90500.0
2005-02-02 10:40:00,46.54,46.54,46.46,46.5,27400.0,24.5804,24.5804,24.5381,24.5592,27400.0
2005-02-02 10:45:00,46.51,46.58,46.49,46.53,63800.0,24.5645,24.6015,24.5539,24.5751,63800.0
2005-02-02 10:50:00,46.54,46.55,46.47,46.49,74600.0,24.5804,24.5856,24.5434,24.5539,74600.0
2005-02-02 10:55:00,46.5,46.51,46.47,46.5,57500.0,24.5592,24.5645,24.5434,24.5592,57500.0
2005-02-02 11:00:00,46.51,46.53,46.49,46.53,28300.0,24.5645,24.5751,24.5539,24.5751,28300.0
2005-02-02 11:05:00,46.53,46.61,46.53,46.61,29800.0,24.5751,24.6173,24.5751,24.6173,29800.0
2005-02-02 11:10:00,46.61,46.7,46.59,46.68,46100.0,24.6173,24.6649,24.6068,24.6543,46100.0
2005-02-02 11:15:00,46.68,46.7,46.59,46.59,30800.0,24.6543,24.6649,24.6068,24.6068,30800.0
2005-02-02 11:20:00,46.59,46.64,46.59,46.61,14000.0,24.6068,24.6332,24.6068,24.6173,14000.0
2005-02-02 11:25:00,46.62,46.69,46.57,46.69,49500.0,24.6226,24.6596,24.5962,24.6596,49500.0
2005-02-02 11:30:00,46.69,46.69,46.61,46.62,15800.0,24.6596,24.6596,24.6173,24.6226,15800.0
2005-02-02 11:35:00,46.63,46.69,46.61,46.67,18200.0,24.6279,24.6596,24.6173,24.649,18200.0
2005-02-02 11:40:00,46.67,46.68,46.65,46.68,9300.0,24.649,24.6543,24.6384,24.6543,9300.0
2005-02-02 11:45:00,46.67,46.71,46.66,46.7,22000.0,24.649,24.6701,24.6437,24.6649,22000.0
2005-02-02 11:50:00,46.7,46.84,46.69,46.83,62500.0,24.6649,24.7388,24.6596,24.7335,62500.0
2005-02-02 11:55:00,46.83,46.83,46.78,46.83,41200.0,24.7335,24.7335,24.7071,24.7335,41200.0
2005-02-02 12:00:00,46.83,46.87,46.81,46.84,42300.0,24.7335,24.7546,24.723,24.7388,42300.0
2005-02-02 12:05:00,46.83,46.84,46.8,46.83,24400.0,24.7335,24.7388,24.7177,24.7335,24400.0
2005-02-02 12:10:00,46.82,46.83,46.8,46.8,25900.0,24.7282,24.7335,24.7177,24.7177,25900.0
2005-02-02 12:15:00,46.8,46.8,46.77,46.77,14700.0,24.7177,24.7177,24.7018,24.7018,14700.0
2005-02-02 12:20:00,46.77,46.83,46.77,46.82,31200.0,24.7018,24.7335,24.7018,24.7282,31200.0
2005-02-02 12:25:00,46.81,46.89,46.81,46.87,49600.0,24.723,24.7652,24.723,24.7546,49600.0
2005-02-02 12:30:00,46.85,46.87,46.76,46.76,22600.0,24.7441,24.7546,24.6965,24.6965,22600.0
2005-02-02 12:35:00,46.77,46.8,46.75,46.78,24900.0,24.7018,24.7177,24.6913,24.7071,24900.0
2005-02-02 12:40:00,46.79,46.8,46.78,46.8,5000.0,24.7124,24.7177,24.7071,24.7177,5000.0
2005-02-02 12:45:00,46.79,46.81,46.79,46.8,10300.0,24.7124,24.723,24.7124,24.7177,10300.0
2005-02-02 12:50:00,46.8,46.81,46.78,46.8,3900.0,24.7177,24.723,24.7071,24.7177,3900.0
2005-02-02 12:55:00,46.81,46.85,46.8,46.83,7700.0,24.723,24.7441,24.7177,24.7335,7700.0
2005-02-02 13:00:00,46.83,46.84,46.81,46.81,6700.0,24.7335,24.7388,24.723,24.723,6700.0
2005-02-02 13:05:00,46.82,46.82,46.78,46.78,7300.0,24.7282,24.7282,24.7071,24.7071,7300.0
2005-02-02 13:10:00,46.78,46.79,46.76,46.79,12100.0,24.7071,24.7124,24.6965,24.7124,12100.0
2005-02-02 13:15:00,46.79,46.79,46.78,46.79,5300.0,24.7124,24.7124,24.7071,24.7124,5300.0
2005-02-02 13:20:00,46.79,46.79,46.75,46.75,4900.0,24.7124,24.7124,24.6913,24.6913,4900.0
2005-02-02 13:25:00,46.75,46.8,46.75,46.8,11400.0,24.6913,24.7177,24.6913,24.7177,11400.0
2005-02-02 13:30:00,46.81,46.82,46.79,46.79,12000.0,24.723,24.7282,24.7124,24.7124,12000.0
2005-02-02 13:35:00,46.8,46.8,46.76,46.76,14400.0,24.7177,24.7177,24.6965,24.6965,14400.0
2005-02-02 13:40:00,46.77,46.77,46.69,46.71,35200.0,24.7018,24.7018,24.6596,24.6701,35200.0
2005-02-02 13:45:00,46.71,46.71,46.62,46.64,24100.0,24.6701,24.6701,24.6226,24.6332,24100.0
2005-02-02 13:50:00,46.64,46.72,46.6,46.72,67100.0,24.6332,24.6754,24.612,24.6754,67100.0
2005-02-02 13:55:00,46.72,46.79,46.71,46.76,23100.0,24.6754,24.7124,24.6701,24.6965,23100.0
2005-02-02 14:00:00,46.75,46.77,46.7,46.72,8600.0,24.6913,24.7018,24.6649,24.6754,8600.0
2005-02-02 14:05:00,46.7,46.72,46.65,46.67,64700.0,24.6649,24.6754,24.6384,24.649,64700.0
2005-02-02 14:10:00,46.66,46.69,46.6,46.63,70500.0,24.6437,24.6596,24.612,24.6279,70500.0
2005-02-02 14:15:00,46.62,46.77,46.58,46.75,102400.0,24.6226,24.7018,24.6015,24.6913,102400.0
2005-02-02 14:20:00,46.77,46.8,46.67,46.78,83700.0,24.7018,24.7177,24.649,24.7071,83700.0
2005-02-02 14:25:00,46.79,46.8,46.68,46.75,100700.0,24.7124,24.7177,24.6543,24.6913,100700.0
2005-02-02 14:30:00,46.74,46.74,46.54,46.58,126600.0,24.686,24.686,24.5804,24.6015,126600.0
2005-02-02 14:35:00,46.59,46.67,46.51,46.62,134500.0,24.6068,24.649,24.5645,24.6226,134500.0
2005-02-02 14:40:00,46.62,46.66,46.52,46.61,71800.0,24.6226,24.6437,24.5698,24.6173,71800.0
2005-02-02 14:45:00,46.61,46.68,46.57,46.65,45100.0,24.6173,24.6543,24.5962,24.6384,45100.0
2005-02-02 14:50:00,46.66,46.73,46.59,46.64,57600.0,24.6437,24.6807,24.6068,24.6332,57600.0
2005-02-02 14:55:00,46.66,46.7,46.64,46.68,22400.0,24.6437,24.6649,24.6332,24.6543,22400.0
2005-02-02 15:00:00,46.68,46.75,46.58,46.6,48400.0,24.6543,24.6913,24.6015,24.612,48400.0
2005-02-02 15:05:00,46.59,46.66,46.52,46.53,42900.0,24.6068,24.6437,24.5698,24.5751,42900.0
2005-02-02 15:10:00,46.53,46.59,46.48,46.48,46600.0,24.5751,24.6068,24.5487,24.5487,46600.0
2005-02-02 15:15:00,46.48,46.61,46.47,46.58,69600.0,24.5487,24.6173,24.5434,24.6015,69600.0
2005-02-02 15:20:00,46.57,46.66,46.55,46.56,28900.0,24.5962,24.6437,24.5856,24.5909,28900.0
2005-02-02 15:25:00,46.56,46.62,46.51,46.62,39800.0,24.5909,24.6226,24.5645,24.6226,39800.0
2005-02-02 15:30:00,46.62,46.67,46.59,46.6,60100.0,24.6226,24.649,24.6068,24.612,60100.0
2005-02-02 15:35:00,46.61,46.84,46.6,46.84,152000.0,24.6173,24.7388,24.612,24.7388,152000.0
2005-02-02 15:40:00,46.83,46.85,46.79,46.84,57400.0,24.7335,24.7441,24.7124,24.7388,57400.0
2005-02-02 15:45:00,46.85,46.9,46.8,46.82,95300.0,24.7441,24.7705,24.7177,24.7282,95300.0
2005-02-02 15:50:00,46.82,46.83,46.76,46.81,68800.0,24.7282,24.7335,24.6965,24.723,68800.0
2005-02-02 15:55:00,46.82,46.87,46.73,46.83,103500.0,24.7282,24.7546,24.6807,24.7335,103500.0
2005-02-03 09:30:00,46.45,46.67,46.44,46.54,99100.0,24.5328,24.649,24.5275,24.5804,99100.0
2005-02-03 09:35:00,46.52,47.95,46.5,46.74,91700.0,24.5698,25.3251,24.5592,24.686,91700.0
2005-02-03 09:40:00,46.74,46.76,46.62,46.66,49000.0,24.686,24.6965,24.6226,24.6437,49000.0
2005-02-03 09:45:00,46.66,46.75,46.61,46.73,60400.0,24.6437,24.6913,24.6173,24.6807,60400.0
2005-02-03 09:50:00,46.73,46.75,46.54,46.55,51000.0,24.6807,24.6913,24.5804,24.5856,51000.0
2005-02-03 09:55:00,46.57,46.58,46.51,46.52,90600.0,24.5962,24.6015,24.5645,24.5698,90600.0
2005-02-03 10:00:00,46.52,46.56,46.39,46.46,100600.0,24.5698,24.5909,24.5011,24.5381,100600.0
2005-02-03 10:05:00,46.45,46.61,46.4,46.51,88200.0,24.5328,24.6173,24.5064,24.5645,88200.0
2005-02-03 10:10:00,46.52,46.59,46.45,46.5,50100.0,24.5698,24.6068,24.5328,24.5592,50100.0
2005-02-03 10:15:00,46.5,46.53,46.35,46.49,54700.0,24.5592,24.5751,24.48,24.5539,54700.0
2005-02-03 10:20:00,46.51,46.55,46.5,46.55,27500.0,24.5645,24.5856,24.5592,24.5856,27500.0
2005-02-03 10:25:00,46.55,46.55,46.44,46.45,29500.0,24.5856,24.5856,24.5275,24.5328,29500.0
2005-02-03 10:30:00,46.45,46.48,46.34,46.37,42600.0,24.5328,24.5487,24.4747,24.4906,42600.0
2005-02-03 10:35:00,46.35,46.43,46.28,46.35,52200.0,24.48,24.5223,24.443,24.48,52200.0
2005-02-03 10:40:00,46.34,46.4,46.33,46.37,40000.0,24.4747,24.5064,24.4694,24.4906,40000.0
2005-02-03 10:45:00,46.36,46.36,46.2,46.21,68200.0,24.4853,24.4853,24.4008,24.4061,68200.0
2005-02-03 10:50:00,46.2,46.26,46.16,46.2,28100.0,24.4008,24.4325,24.3797,24.4008,28100.0
2005-02-03 10:55:00,46.21,46.21,46.01,46.03,79300.0,24.4061,24.4061,24.3004,24.311,79300.0
2005-02-03 11:00:00,46.03,46.15,45.84,45.97,125100.0,24.311,24.3744,24.2106,24.2793,125100.0
2005-02-03 11:05:00,45.97,46.1,45.92,46.09,40200.0,24.2793,24.348,24.2529,24.3427,40200.0
2005-02-03 11:10:00,46.09,46.09,45.95,45.97,39800.0,24.3427,24.3427,24.2687,24.2793,39800.0
2005-02-03 11:15:00,45.97,46.09,45.95,46.08,30600.0,24.2793,24.3427,24.2687,24.3374,30600.0
2005-02-03 11:20:00,46.09,46.15,46.09,46.12,31200.0,24.3427,24.3744,24.3427,24.3585,31200.0
2005-02-03 11:25:00,46.12,46.18,46.11,46.18,52700.0,24.3585,24.3902,24.3532,24.3902,52700.0
2005-02-03 11:30:00,46.17,46.2,46.12,46.16,112900.0,24.3849,24.4008,24.3585,24.3797,112900.0
2005-02-03 11:35:00,46.16,46.26,46.16,46.21,27100.0,24.3797,24.4325,24.3797,24.4061,27100.0
2005-02-03 11:40:00,46.21,46.28,46.2,46.28,21300.0,24.4061,24.443,24.4008,24.443,21300.0
2005-02-03 11:45:00,46.27,46.28,46.2,46.22,14100.0,24.4377,24.443,24.4008,24.4113,14100.0
2005-02-03 11:50:00,46.23,46.26,46.21,46.21,9000.0,24.4166,24.4325,24.4061,24.4061,9000.0
2005-02-03 11:55:00,46.21,46.24,46.18,46.19,12800.0,24.4061,24.4219,24.3902,24.3955,12800.0
2005-02-03 12:00:00,46.19,46.19,46.12,46.14,22700.0,24.3955,24.3955,24.3585,24.3691,22700.0
2005-02-03 12:05:00,46.14,46.2,46.14,46.19,12200.0,24.3691,24.4008,24.3691,24.3955,12200.0
2005-02-03 12:10:00,46.19,46.19,46.12,46.13,9200.0,24.3955,24.3955,24.3585,24.3638,9200.0
2005-02-03 12:15:00,46.14,46.17,46.12,46.16,11900.0,24.3691,24.3849,24.3585,24.3797,11900.0
2005-02-03 12:20:00,46.16,46.17,46.12,46.17,30800.0,24.3797,24.3849,24.3585,24.3849,30800.0
2005-02-03 12:25:00,46.16,46.23,46.16,46.21,41000.0,24.3797,24.4166,24.3797,24.4061,41000.0
2005-02-03 12:30:00,46.22,46.28,46.21,46.23,17700.0,24.4113,24.443,24.4061,24.4166,17700.0
2005-02-03 12:35:00,46.25,46.27,46.23,46.24,14400.0,24.4272,24.4377,24.4166,24.4219,14400.0
2005-02-03 12:40:00,46.26,46.27,46.2,46.2,21800.0,24.4325,24.4377,24.4008,24.4008,21800.0
2005-02-03 12:45:00,46.19,46.23,46.14,46.16,34900.0,24.3955,24.4166,24.3691,24.3797,34900.0
2005-02-03 12:50:00,46.16,46.23,46.11,46.23,53500.0,24.3797,24.4166,24.3532,24.4166,53500.0
2005-02-03 12:55:00,46.22,46.25,46.18,46.19,31000.0,24.4113,24.4272,24.3902,24.3955,31000.0
2005-02-03 13:00:00,46.19,46.19,46.14,46.19,18600.0,24.3955,24.3955,24.3691,24.3955,18600.0
2005-02-03 13:05:00,46.2,46.23,46.19,46.23,4400.0,24.4008,24.4166,24.3955,24.4166,4400.0
2005-02-03 13:10:00,46.23,46.24,46.2,46.21,5400.0,24.4166,24.4219,24.4008,24.4061,5400.0
2005-02-03 13:15:00,46.2,46.26,46.2,46.23,12400.0,24.4008,24.4325,24.4008,24.4166,12400.0
2005-02-03 13:20:00,46.21,46.24,46.21,46.23,2000.0,24.4061,24.4219,24.4061,24.4166,2000.0
2005-02-03 13:25:00,46.23,46.23,46.21,46.22,9300.0,24.4166,24.4166,24.4061,24.4113,9300.0
2005-02-03 13:30:00,46.22,46.28,46.2,46.25,28800.0,24.4113,24.443,24.4008,24.4272,28800.0
2005-02-03 13:35:00,46.24,46.31,46.21,46.29,28400.0,24.4219,24.4589,24.4061,24.4483,28400.0
2005-02-03 13:40:00,46.31,46.36,46.27,46.29,13000.0,24.4589,24.4853,24.4377,24.4483,13000.0
2005-02-03 13:45:00,46.28,46.35,46.28,46.29,17700.0,24.443,24.48,24.443,24.4483,17700.0
2005-02-03 13:50:00,46.28,46.32,46.27,46.32,12300.0,24.443,24.4642,24.4377,24.4642,12300.0
2005-02-03 13:55:00,46.31,46.32,46.3,46.32,5100.0,24.4589,24.4642,24.4536,24.4642,5100.0
2005-02-03 14:00:00,46.33,46.38,46.32,46.33,24800.0,24.4694,24.4958,24.4642,24.4694,24800.0
2005-02-03 14:05:00,46.31,46.34,46.27,46.33,20500.0,24.4589,24.4747,24.4377,24.4694,20500.0
2005-02-03 14:10:00,46.32,46.36,46.3,46.3,14700.0,24.4642,24.4853,24.4536,24.4536,14700.0
2005-02-03 14:15:00,46.31,46.32,46.23,46.24,15800.0,24.4589,24.4642,24.4166,24.4219,15800.0
2005-02-03 14:20:00,46.25,46.34,46.24,46.32,15800.0,24.4272,24.4747,24.4219,24.4642,15800.0
2005-02-03 14:25:00,46.31,46.31,46.21,46.21,11900.0,24.4589,24.4589,24.4061,24.4061,11900.0
2005-02-03 14:30:00,46.21,46.25,46.19,46.24,18900.0,24.4061,24.4272,24.3955,24.4219,18900.0
2005-02-03 14:35:00,46.25,46.27,46.21,46.21,16300.0,24.4272,24.4377,24.4061,24.4061,16300.0
2005-02-03 14:40:00,46.21,46.26,46.2,46.26,17800.0,24.4061,24.4325,24.4008,24.4325,17800.0
2005-02-03 14:45:00,46.28,46.31,46.23,46.3,25800.0,24.443,24.4589,24.4166,24.4536,25800.0
2005-02-03 14:50:00,46.3,46.3,46.24,46.27,11200.0,24.4536,24.4536,24.4219,24.4377,11200.0
2005-02-03 14:55:00,46.26,46.27,46.21,46.24,7400.0,24.4325,24.4377,24.4061,24.4219,7400.0
2005-02-03 15:00:00,46.24,46.24,46.17,46.19,38800.0,24.4219,24.4219,24.3849,24.3955,38800.0
2005-02-03 15:05:00,46.19,46.26,46.18,46.21,10500.0,24.3955,24.4325,24.3902,24.4061,10500.0
2005-02-03 15:10:00,46.22,46.33,46.19,46.3,26900.0,24.4113,24.4694,24.3955,24.4536,26900.0
2005-02-03 15:15:00,46.3,46.35,46.26,46.27,31300.0,24.4536,24.48,24.4325,24.4377,31300.0
2005-02-03 15:20:00,46.26,46.31,46.25,46.29,18100.0,24.4325,24.4589,24.4272,24.4483,18100.0
2005-02-03 15:25:00,46.29,46.38,46.28,46.37,26700.0,24.4483,24.4958,24.443,24.4906,26700.0
2005-02-03 15:30:00,46.37,46.42,46.35,46.36,48300.0,24.4906,24.517,24.48,24.4853,48300.0
2005-02-03 15:35:00,46.35,46.48,46.31,46.43,95200.0,24.48,24.5487,24.4589,24.5223,95200.0
2005-02-03 15:40:00,46.43,46.44,46.4,46.41,39200.0,24.5223,24.5275,24.5064,24.5117,39200.0
2005-02-03 15:45:00,46.41,46.49,46.41,46.46,85400.0,24.5117,24.5539,24.5117,24.5381,85400.0
2005-02-03 15:50:00,46.45,46.48,46.41,46.41,57700.0,24.5328,24.5487,24.5117,24.5117,57700.0
2005-02-03 15:55:00,46.41,46.48,46.37,46.37,68600.0,24.5117,24.5487,24.4906,24.4906,68600.0
2005-02-04 09:30:00,46.35,46.57,46.26,46.48,102200.0,24.48,24.5962,24.4325,24.5487,102200.0
2005-02-04 09:35:00,46.52,46.99,46.51,46.91,157700.0,24.5698,24.818,24.5645,24.7758,157700.0
2005-02-04 09:40:00,46.91,46.95,46.81,46.91,156400.0,24.7758,24.7969,24.723,24.7758,156400.0
2005-02-04 09:45:00,46.91,47.15,46.9,47.01,167400.0,24.7758,24.9025,24.7705,24.8286,167400.0
2005-02-04 09:50:00,47.01,47.19,46.99,47.19,112000.0,24.8286,24.9237,24.818,24.9237,112000.0
2005-02-04 09:55:00,47.18,47.53,47.16,47.39,192500.0,24.9184,25.1032,24.9078,25.0293,192500.0
2005-02-04 10:00:00,47.4,47.59,47.37,47.57,158300.0,25.0346,25.1349,25.0187,25.1244,158300.0
2005-02-04 10:05:00,47.58,47.65,47.43,47.44,88900.0,25.1296,25.1666,25.0504,25.0557,88900.0
2005-02-04 10:10:00,47.44,47.48,47.3,47.36,157400.0,25.0557,25.0768,24.9817,25.0134,157400.0
2005-02-04 10:15:00,47.34,47.59,47.34,47.57,104600.0,25.0029,25.1349,25.0029,25.1244,104600.0
2005-02-04 10:20:00,47.57,47.73,47.53,47.69,159400.0,25.1244,25.2089,25.1032,25.1877,159400.0
2005-02-04 10:25:00,47.68,47.81,47.63,47.8,132600.0,25.1824,25.2511,25.156,25.2458,132600.0
2005-02-04 10:30:00,47.78,47.87,47.75,47.78,156200.0,25.2353,25.2828,25.2194,25.2353,156200.0
2005-02-04 10:35:00,47.77,47.77,47.66,47.68,126100.0,25.23,25.23,25.1719,25.1824,126100.0
2005-02-04 10:40:00,47.69,47.79,47.67,47.7,113200.0,25.1877,25.2405,25.1772,25.193,113200.0
2005-02-04 10:45:00,47.69,47.72,47.61,47.68,69500.0,25.1877,25.2036,25.1455,25.1824,69500.0
2005-02-04 10:50:00,47.69,47.74,47.59,47.59,40300.0,25.1877,25.2141,25.1349,25.1349,40300.0
2005-02-04 10:55:00,47.6,47.62,47.52,47.54,57900.0,25.1402,25.1508,25.0979,25.1085,57900.0
2005-02-04 11:00:00,47.54,47.62,47.47,47.5,100300.0,25.1085,25.1508,25.0715,25.0874,100300.0
2005-02-04 11:05:00,47.52,47.65,47.5,47.59,111300.0,25.0979,25.1666,25.0874,25.1349,111300.0
2005-02-04 11:10:00,47.6,47.62,47.43,47.46,77500.0,25.1402,25.1508,25.0504,25.0663,77500.0
2005-02-04 11:15:00,47.46,47.51,47.41,47.46,84700.0,25.0663,25.0927,25.0398,25.0663,84700.0
2005-02-04 11:20:00,47.46,47.49,47.41,47.44,46000.0,25.0663,25.0821,25.0398,25.0557,46000.0
2005-02-04 11:25:00,47.45,47.45,47.37,47.38,74300.0,25.061,25.061,25.0187,25.024,74300.0
2005-02-04 11:30:00,47.38,47.38,47.23,47.23,157300.0,25.024,25.024,24.9448,24.9448,157300.0
2005-02-04 11:35:00,47.23,47.4,47.21,47.37,51200.0,24.9448,25.0346,24.9342,25.0187,51200.0
2005-02-04 11:40:00,47.36,47.43,47.33,47.43,45000.0,25.0134,25.0504,24.9976,25.0504,45000.0
2005-02-04 11:45:00,47.41,47.43,47.37,47.4,30600.0,25.0398,25.0504,25.0187,25.0346,30600.0
2005-02-04 11:50:00,47.4,47.58,47.4,47.5,91200.0,25.0346,25.1296,25.0346,25.0874,91200.0
2005-02-04 11:55:00,47.52,47.52,47.37,47.38,70400.0,25.0979,25.0979,25.0187,25.024,70400.0
2005-02-04 12:00:00,47.38,47.51,47.38,47.48,34100.0,25.024,25.0927,25.024,25.0768,34100.0
2005-02-04 12:05:00,47.49,47.61,47.48,47.6,34500.0,25.0821,25.1455,25.0768,25.1402,34500.0
2005-02-04 12:10:00,47.58,47.59,47.49,47.51,9700.0,25.1296,25.1349,25.0821,25.0927,9700.0
2005-02-04 12:15:00,47.5,47.55,47.5,47.52,18300.0,25.0874,25.1138,25.0874,25.0979,18300.0
2005-02-04 12:20:00,47.52,47.55,47.52,47.54,9800.0,25.0979,25.1138,25.0979,25.1085,9800.0
2005-02-04 12:25:00,47.54,47.63,47.54,47.58,20900.0,25.1085,25.156,25.1085,25.1296,20900.0
2005-02-04 12:30:00,47.57,47.57,47.53,47.56,11900.0,25.1244,25.1244,25.1032,25.1191,11900.0
2005-02-04 12:35:00,47.56,47.56,47.52,47.56,8600.0,25.1191,25.1191,25.0979,25.1191,8600.0
2005-02-04 12:40:00,47.55,47.57,47.5,47.57,22500.0,25.1138,25.1244,25.0874,25.1244,22500.0
2005-02-04 12:45:00,47.56,47.58,47.55,47.58,6600.0,25.1191,25.1296,25.1138,25.1296,6600.0
2005-02-04 12:50:00,47.57,47.67,47.57,47.67,32500.0,25.1244,25.1772,25.1244,25.1772,32500.0
2005-02-04 12:55:00,47.68,47.7,47.66,47.7,21300.0,25.1824,25.193,25.1719,25.193,21300.0
2005-02-04 13:00:00,47.69,47.74,47.69,47.7,43100.0,25.1877,25.2141,25.1877,25.193,43100.0
2005-02-04 13:05:00,47.7,47.7,47.62,47.62,8500.0,25.193,25.193,25.1508,25.1508,8500.0
2005-02-04 13:10:00,47.63,47.64,47.59,47.61,28500.0,25.156,25.1613,25.1349,25.1455,28500.0
2005-02-04 13:15:00,47.61,47.61,47.51,47.51,43200.0,25.1455,25.1455,25.0927,25.0927,43200.0
2005-02-04 13:20:00,47.53,47.62,47.52,47.61,82000.0,25.1032,25.1508,25.0979,25.1455,82000.0
2005-02-04 13:25:00,47.61,47.7,47.59,47.7,50300.0,25.1455,25.193,25.1349,25.193,50300.0
2005-02-04 13:30:00,47.69,47.69,47.65,47.69,19000.0,25.1877,25.1877,25.1666,25.1877,19000.0
2005-02-04 13:35:00,47.68,47.78,47.68,47.76,53000.0,25.1824,25.2353,25.1824,25.2247,53000.0
2005-02-04 13:40:00,47.77,47.97,47.74,47.97,116600.0,25.23,25.3356,25.2141,25.3356,116600.0
2005-02-04 13:45:00,47.97,48.02,47.9,47.92,159400.0,25.3356,25.362,25.2986,25.3092,159400.0
2005-02-04 13:50:00,47.94,47.97,47.75,47.78,67400.0,25.3198,25.3356,25.2194,25.2353,67400.0
2005-02-04 13:55:00,47.79,47.96,47.79,47.94,106500.0,25.2405,25.3303,25.2405,25.3198,106500.0
2005-02-04 14:00:00,47.93,47.98,47.88,47.9,48800.0,25.3145,25.3409,25.2881,25.2986,48800.0
2005-02-04 14:05:00,47.9,48.01,47.9,47.97,69900.0,25.2986,25.3567,25.2986,25.3356,69900.0
2005-02-04 14:10:00,47.95,47.95,47.89,47.89,42600.0,25.3251,25.3251,25.2934,25.2934,42600.0
2005-02-04 14:15:00,47.9,47.94,47.78,47.79,35200.0,25.2986,25.3198,25.2353,25.2405,35200.0
2005-02-04 14:20:00,47.79,47.83,47.75,47.76,57800.0,25.2405,25.2617,25.2194,25.2247,57800.0
2005-02-04 14:25:00,47.76,47.83,47.76,47.83,17300.0,25.2247,25.2617,25.2247,25.2617,17300.0
2005-02-04 14:30:00,47.83,47.88,47.82,47.83,36500.0,25.2617,25.2881,25.2564,25.2617,36500.0
2005-02-04 14:35:00,47.82,47.9,47.78,47.9,60800.0,25.2564,25.2986,25.2353,25.2986,60800.0
2005-02-04 14:40:00,47.9,47.94,47.83,47.84,121000.0,25.2986,25.3198,25.2617,25.267,121000.0
2005-02-04 14:45:00,47.84,47.88,47.83,47.84,100100.0,25.267,25.2881,25.2617,25.267,100100.0
2005-02-04 14:50:00,47.83,47.89,47.81,47.86,75000.0,25.2617,25.2934,25.2511,25.2775,75000.0
2005-02-04 14:55:00,47.88,47.91,47.85,47.88,40600.0,25.2881,25.3039,25.2722,25.2881,40600.0
2005-02-04 15:00:00,47.89,48.19,47.88,48.15,250200.0,25.2934,25.4518,25.2881,25.4307,250200.0
2005-02-04 15:05:00,48.16,48.31,48.15,48.27,174200.0,25.436,25.5152,25.4307,25.4941,174200.0
2005-02-04 15:10:00,48.26,48.42,48.24,48.4,215400.0,25.4888,25.5733,25.4782,25.5627,215400.0
2005-02-04 15:15:00,48.38,48.47,48.32,48.42,129600.0,25.5522,25.5997,25.5205,25.5733,129600.0
2005-02-04 15:20:00,48.42,48.46,48.37,48.42,117100.0,25.5733,25.5944,25.5469,25.5733,117100.0
2005-02-04 15:25:00,48.42,48.6,48.42,48.59,167700.0,25.5733,25.6684,25.5733,25.6631,167700.0
2005-02-04 15:30:00,48.59,48.61,48.51,48.55,107900.0,25.6631,25.6736,25.6208,25.6419,107900.0
2005-02-04 15:35:00,48.55,48.68,48.54,48.66,110200.0,25.6419,25.7106,25.6367,25.7,110200.0
2005-02-04 15:40:00,48.66,48.71,48.61,48.66,206800.0,25.7,25.7264,25.6736,25.7,206800.0
2005-02-04 15:45:00,48.65,48.76,48.64,48.76,207100.0,25.6948,25.7529,25.6895,25.7529,207100.0
2005-02-04 15:50:00,48.75,48.82,48.72,48.78,277800.0,25.7476,25.7845,25.7317,25.7634,277800.0
2005-02-04 15:55:00,48.78,48.79,48.69,48.79,400400.0,25.7634,25.7687,25.7159,25.7687,400400.0
2005-02-07 09:30:00,48.48,48.73,48.42,48.66,196800.0,25.605,25.737,25.5733,25.7,196800.0
2005-02-07 09:35:00,48.69,49.06,48.67,48.89,254000.0,25.7159,25.9113,25.7053,25.8215,254000.0
2005-02-07 09:40:00,48.89,49.01,48.83,49.0,79200.0,25.8215,25.8849,25.7898,25.8796,79200.0
2005-02-07 09:45:00,48.99,49.16,48.98,49.14,91000.0,25.8743,25.9641,25.8691,25.9536,91000.0
2005-02-07 09:50:00,49.13,49.2,49.04,49.08,110100.0,25.9483,25.9852,25.9007,25.9219,110100.0
2005-02-07 09:55:00,49.08,49.24,49.03,49.24,104000.0,25.9219,26.0064,25.8955,26.0064,104000.0
2005-02-07 10:00:00,49.24,49.25,49.17,49.25,90900.0,26.0064,26.0117,25.9694,26.0117,90900.0
2005-02-07 10:05:00,49.25,49.25,49.01,49.02,101600.0,26.0117,26.0117,25.8849,25.8902,101600.0
2005-02-07 10:10:00,49.02,49.02,48.71,48.77,188900.0,25.8902,25.8902,25.7264,25.7581,188900.0
2005-02-07 10:15:00,48.75,48.85,48.58,48.64,135300.0,25.7476,25.8004,25.6578,25.6895,135300.0
2005-02-07 10:20:00,48.64,48.74,48.5,48.65,113100.0,25.6895,25.7423,25.6155,25.6948,113100.0
2005-02-07 10:25:00,48.65,48.74,48.56,48.57,45500.0,25.6948,25.7423,25.6472,25.6525,45500.0
2005-02-07 10:30:00,48.57,48.57,48.35,48.35,160100.0,25.6525,25.6525,25.5363,25.5363,160100.0
2005-02-07 10:35:00,48.36,48.38,48.22,48.34,112900.0,25.5416,25.5522,25.4677,25.531,112900.0
2005-02-07 10:40:00,48.34,48.42,48.24,48.42,61500.0,25.531,25.5733,25.4782,25.5733,61500.0
2005-02-07 10:45:00,48.4,48.52,48.4,48.51,48900.0,25.5627,25.6261,25.5627,25.6208,48900.0
2005-02-07 10:50:00,48.51,48.72,48.5,48.72,67700.0,25.6208,25.7317,25.6155,25.7317,67700.0
2005-02-07 10:55:00,48.7,48.72,48.56,48.62,56500.0,25.7212,25.7317,25.6472,25.6789,56500.0
2005-02-07 11:00:00,48.63,48.68,48.55,48.57,59300.0,25.6842,25.7106,25.6419,25.6525,59300.0
2005-02-07 11:05:00,48.57,48.6,48.46,48.46,57200.0,25.6525,25.6684,25.5944,25.5944,57200.0
2005-02-07 11:10:00,48.46,48.63,48.41,48.56,96700.0,25.5944,25.6842,25.568,25.6472,96700.0
2005-02-07 11:15:00,48.56,48.56,48.49,48.52,50100.0,25.6472,25.6472,25.6103,25.6261,50100.0
2005-02-07 11:20:00,48.52,48.58,48.5,48.5,36600.0,25.6261,25.6578,25.6155,25.6155,36600.0
2005-02-07 11:25:00,48.51,48.51,48.35,48.37,41900.0,25.6208,25.6208,25.5363,25.5469,41900.0
2005-02-07 11:30:00,48.37,48.47,48.36,48.43,15000.0,25.5469,25.5997,25.5416,25.5786,15000.0
2005-02-07 11:35:00,48.44,48.63,48.43,48.63,113600.0,25.5838,25.6842,25.5786,25.6842,113600.0
2005-02-07 11:40:00,48.63,48.66,48.57,48.66,20100.0,25.6842,25.7,25.6525,25.7,20100.0
2005-02-07 11:45:00,48.66,48.82,48.64,48.74,45600.0,25.7,25.7845,25.6895,25.7423,45600.0
2005-02-07 11:50:00,48.74,48.97,48.74,48.89,51800.0,25.7423,25.8638,25.7423,25.8215,51800.0
2005-02-07 11:55:00,48.88,48.9,48.7,48.7,42900.0,25.8162,25.8268,25.7212,25.7212,42900.0
2005-02-07 12:00:00,48.73,48.73,48.59,48.62,68600.0,25.737,25.737,25.6631,25.6789,68600.0
2005-02-07 12:05:00,48.61,48.63,48.59,48.61,47100.0,25.6736,25.6842,25.6631,25.6736,47100.0
2005-02-07 12:10:00,48.62,48.69,48.59,48.59,38100.0,25.6789,25.7159,25.6631,25.6631,38100.0
2005-02-07 12:15:00,48.59,48.67,48.57,48.64,51600.0,25.6631,25.7053,25.6525,25.6895,51600.0
2005-02-07 12:20:00,48.61,48.67,48.56,48.6,29100.0,25.6736,25.7053,25.6472,25.6684,29100.0
2005-02-07 12:25:00,48.61,48.65,48.56,48.65,26300.0,25.6736,25.6948,25.6472,25.6948,26300.0
2005-02-07 12:30:00,48.64,48.65,48.61,48.61,6900.0,25.6895,25.6948,25.6736,25.6736,6900.0
2005-02-07 12:35:00,48.6,48.61,48.54,48.61,16800.0,25.6684,25.6736,25.6367,25.6736,16800.0
2005-02-07 12:40:00,48.61,48.82,48.61,48.81,67700.0,25.6736,25.7845,25.6736,25.7793,67700.0
2005-02-07 12:45:00,48.81,48.81,48.69,48.69,17700.0,25.7793,25.7793,25.7159,25.7159,17700.0
2005-02-07 12:50:00,48.69,48.74,48.67,48.71,9600.0,25.7159,25.7423,25.7053,25.7264,9600.0
2005-02-07 12:55:00,48.71,48.82,48.7,48.81,53100.0,25.7264,25.7845,25.7212,25.7793,53100.0
2005-02-07 13:00:00,48.8,48.8,48.65,48.66,25200.0,25.774,25.774,25.6948,25.7,25200.0
2005-02-07 13:05:00,48.67,48.69,48.61,48.69,27200.0,25.7053,25.7159,25.6736,25.7159,27200.0
2005-02-07 13:10:00,48.7,48.72,48.68,48.71,13800.0,25.7212,25.7317,25.7106,25.7264,13800.0
2005-02-07 13:15:00,48.7,48.72,48.63,48.64,20500.0,25.7212,25.7317,25.6842,25.6895,20500.0
2005-02-07 13:20:00,48.63,48.63,48.51,48.6,51700.0,25.6842,25.6842,25.6208,25.6684,51700.0
2005-02-07 13:25:00,48.6,48.6,48.51,48.53,19800.0,25.6684,25.6684,25.6208,25.6314,19800.0
2005-02-07 13:30:00,48.53,48.56,48.51,48.52,7600.0,25.6314,25.6472,25.6208,25.6261,7600.0
2005-02-07 13:35:00,48.52,48.52,48.46,48.47,25200.0,25.6261,25.6261,25.5944,25.5997,25200.0
2005-02-07 13:40:00,48.47,48.47,48.44,48.45,11700.0,25.5997,25.5997,25.5838,25.5891,11700.0
2005-02-07 13:45:00,48.44,48.46,48.32,48.33,58100.0,25.5838,25.5944,25.5205,25.5257,58100.0
2005-02-07 13:50:00,48.33,48.34,48.3,48.3,24700.0,25.5257,25.531,25.5099,25.5099,24700.0
2005-02-07 13:55:00,48.3,48.31,48.25,48.25,40200.0,25.5099,25.5152,25.4835,25.4835,40200.0
2005-02-07 14:00:00,48.24,48.29,48.24,48.26,48900.0,25.4782,25.5046,25.4782,25.4888,48900.0
2005-02-07 14:05:00,48.27,48.36,48.26,48.34,56400.0,25.4941,25.5416,25.4888,25.531,56400.0
2005-02-07 14:10:00,48.35,48.37,48.31,48.34,46100.0,25.5363,25.5469,25.5152,25.531,46100.0
2005-02-07 14:15:00,48.33,48.38,48.3,48.31,31700.0,25.5257,25.5522,25.5099,25.5152,31700.0
2005-02-07 14:20:00,48.33,48.36,48.27,48.33,20500.0,25.5257,25.5416,25.4941,25.5257,20500.0
2005-02-07 14:25:00,48.33,48.39,48.31,48.34,43300.0,25.5257,25.5574,25.5152,25.531,43300.0
2005-02-07 14:30:00,48.34,48.45,48.34,48.4,47700.0,25.531,25.5891,25.531,25.5627,47700.0
2005-02-07 14:35:00,48.39,48.45,48.34,48.44,83600.0,25.5574,25.5891,25.531,25.5838,83600.0
2005-02-07 14:40:00,48.44,48.54,48.4,48.43,198500.0,25.5838,25.6367,25.5627,25.5786,198500.0
2005-02-07 14:45:00,48.43,48.45,48.38,48.4,34800.0,25.5786,25.5891,25.5522,25.5627,34800.0
2005-02-07 14:50:00,48.4,48.46,48.39,48.4,49000.0,25.5627,25.5944,25.5574,25.5627,49000.0
2005-02-07 14:55:00,48.41,48.43,48.33,48.39,52400.0,25.568,25.5786,25.5257,25.5574,52400.0
2005-02-07 15:00:00,48.39,48.44,48.33,48.43,41300.0,25.5574,25.5838,25.5257,25.5786,41300.0
2005-02-07 15:05:00,48.42,48.49,48.4,48.41,21800.0,25.5733,25.6103,25.5627,25.568,21800.0
2005-02-07 15:10:00,48.44,48.49,48.41,48.47,24500.0,25.5838,25.6103,25.568,25.5997,24500.0
2005-02-07 15:15:00,48.47,48.48,48.35,48.39,55300.0,25.5997,25.605,25.5363,25.5574,55300.0
2005-02-07 15:20:00,48.4,48.41,48.32,48.37,49800.0,25.5627,25.568,25.5205,25.5469,49800.0
2005-02-07 15:25:00,48.36,48.51,48.36,48.5,47800.0,25.5416,25.6208,25.5416,25.6155,47800.0
2005-02-07 15:30:00,48.49,48.57,48.45,48.57,57800.0,25.6103,25.6525,25.5891,25.6525,57800.0
2005-02-07 15:35:00,48.57,48.59,48.51,48.53,84300.0,25.6525,25.6631,25.6208,25.6314,84300.0
2005-02-07 15:40:00,48.53,48.6,48.49,48.59,98400.0,25.6314,25.6684,25.6103,25.6631,98400.0
2005-02-07 15:45:00,48.6,48.6,48.35,48.4,124000.0,25.6684,25.6684,25.5363,25.5627,124000.0
2005-02-07 15:50:00,48.4,48.47,48.39,48.42,51500.0,25.5627,25.5997,25.5574,25.5733,51500.0
2005-02-07 15:55:00,48.43,48.5,48.39,48.47,132700.0,25.5786,25.6155,25.5574,25.5997,132700.0
2005-02-08 09:30:00,48.4,48.5,48.32,48.49,120700.0,25.5627,25.6155,25.5205,25.6103,120700.0
2005-02-08 09:35:00,48.49,48.82,48.38,48.79,154700.0,25.6103,25.7845,25.5522,25.7687,154700.0
2005-02-08 09:40:00,48.79,48.86,48.74,48.78,148600.0,25.7687,25.8057,25.7423,25.7634,148600.0
2005-02-08 09:45:00,48.79,48.8,48.5,48.67,188800.0,25.7687,25.774,25.6155,25.7053,188800.0
2005-02-08 09:50:00,48.67,48.95,48.62,48.88,145200.0,25.7053,25.8532,25.6789,25.8162,145200.0
2005-02-08 09:55:00,48.89,48.93,48.6,48.89,129800.0,25.8215,25.8426,25.6684,25.8215,129800.0
2005-02-08 10:00:00,48.9,49.08,48.89,48.98,165800.0,25.8268,25.9219,25.8215,25.8691,165800.0
2005-02-08 10:05:00,48.97,49.15,48.97,49.13,115700.0,25.8638,25.9588,25.8638,25.9483,115700.0
2005-02-08 10:10:00,49.12,49.3,49.05,49.19,128700.0,25.943,26.0381,25.906,25.98,128700.0
2005-02-08 10:15:00,49.2,49.38,49.09,49.38,112900.0,25.9852,26.0803,25.9271,26.0803,112900.0
2005-02-08 10:20:00,49.37,49.49,49.25,49.35,125100.0,26.075,26.1384,26.0117,26.0645,125100.0
2005-02-08 10:25:00,49.34,49.5,49.31,49.4,142100.0,26.0592,26.1437,26.0433,26.0909,142100.0
2005-02-08 10:30:00,49.43,49.69,49.42,49.69,124900.0,26.1067,26.244,26.1014,26.244,124900.0
2005-02-08 10:35:00,49.69,49.69,49.53,49.6,99200.0,26.244,26.244,26.1595,26.1965,99200.0
2005-02-08 10:40:00,49.61,49.63,49.45,49.55,147400.0,26.2018,26.2124,26.1173,26.1701,147400.0
2005-02-08 10:45:00,49.55,49.63,49.41,49.43,85900.0,26.1701,26.2124,26.0962,26.1067,85900.0
2005-02-08 10:50:00,49.42,49.53,49.36,49.51,95100.0,26.1014,26.1595,26.0697,26.149,95100.0
2005-02-08 10:55:00,49.51,49.53,49.38,49.4,38400.0,26.149,26.1595,26.0803,26.0909,38400.0
2005-02-08 11:00:00,49.39,49.41,49.3,49.38,63000.0,26.0856,26.0962,26.0381,26.0803,63000.0
2005-02-08 11:05:00,49.37,49.48,49.35,49.39,62200.0,26.075,26.1331,26.0645,26.0856,62200.0
2005-02-08 11:10:00,49.39,49.4,49.16,49.19,150700.0,26.0856,26.0909,25.9641,25.98,150700.0
2005-02-08 11:15:00,49.19,49.32,49.18,49.32,57300.0,25.98,26.0486,25.9747,26.0486,57300.0
2005-02-08 11:20:00,49.3,49.4,49.27,49.3,102600.0,26.0381,26.0909,26.0222,26.0381,102600.0
2005-02-08 11:25:00,49.3,49.3,49.2,49.24,190400.0,26.0381,26.0381,25.9852,26.0064,190400.0
2005-02-08 11:30:00,49.24,49.24,49.07,49.09,96500.0,26.0064,26.0064,25.9166,25.9271,96500.0
2005-02-08 11:35:00,49.1,49.18,49.05,49.18,69900.0,25.9324,25.9747,25.906,25.9747,69900.0
2005-02-08 11:40:00,49.19,49.21,49.18,49.2,22500.0,25.98,25.9905,25.9747,25.9852,22500.0
2005-02-08 11:45:00,49.2,49.2,49.0,49.0,75300.0,25.9852,25.9852,25.8796,25.8796,75300.0
2005-02-08 11:50:00,49.0,49.08,48.95,49.08,38300.0,25.8796,25.9219,25.8532,25.9219,38300.0
2005-02-08 11:55:00,49.09,49.09,49.0,49.0,22900.0,25.9271,25.9271,25.8796,25.8796,22900.0
2005-02-08 12:00:00,49.0,49.0,48.81,48.95,63500.0,25.8796,25.8796,25.7793,25.8532,63500.0
2005-02-08 12:05:00,48.93,49.0,48.88,48.98,33800.0,25.8426,25.8796,25.8162,25.8691,33800.0
2005-02-08 12:10:00,49.0,49.06,48.74,48.82,116400.0,25.8796,25.9113,25.7423,25.7845,116400.0
2005-02-08 12:15:00,48.81,48.85,48.77,48.83,53500.0,25.7793,25.8004,25.7581,25.7898,53500.0
2005-02-08 12:20:00,48.82,48.83,48.58,48.6,81800.0,25.7845,25.7898,25.6578,25.6684,81800.0
2005-02-08 12:25:00,48.62,48.65,48.5,48.58,175600.0,25.6789,25.6948,25.6155,25.6578,175600.0
2005-02-08 12:30:00,48.59,48.68,48.59,48.67,42500.0,25.6631,25.7106,25.6631,25.7053,42500.0
2005-02-08 12:35:00,48.69,48.76,48.65,48.69,51400.0,25.7159,25.7529,25.6948,25.7159,51400.0
2005-02-08 12:40:00,48.68,48.8,48.68,48.79,32000.0,25.7106,25.774,25.7106,25.7687,32000.0
2005-02-08 12:45:00,48.8,48.8,48.77,48.8,24500.0,25.774,25.774,25.7581,25.774,24500.0
2005-02-08 12:50:00,48.8,48.85,48.76,48.85,39900.0,25.774,25.8004,25.7529,25.8004,39900.0
2005-02-08 12:55:00,48.85,48.94,48.82,48.89,60100.0,25.8004,25.8479,25.7845,25.8215,60100.0
2005-02-08 13:00:00,48.89,48.89,48.74,48.76,33600.0,25.8215,25.8215,25.7423,25.7529,33600.0
2005-02-08 13:05:00,48.75,48.77,48.72,48.76,37200.0,25.7476,25.7581,25.7317,25.7529,37200.0
2005-02-08 13:10:00,48.76,48.87,48.76,48.81,29100.0,25.7529,25.811,25.7529,25.7793,29100.0
2005-02-08 13:15:00,48.82,48.91,48.78,48.88,29500.0,25.7845,25.8321,25.7634,25.8162,29500.0
2005-02-08 13:20:00,48.89,49.02,48.87,49.01,51500.0,25.8215,25.8902,25.811,25.8849,51500.0
2005-02-08 13:25:00,49.0,49.15,49.0,49.14,39400.0,25.8796,25.9588,25.8796,25.9536,39400.0
2005-02-08 13:30:00,49.14,49.14,49.04,49.1,57200.0,25.9536,25.9536,25.9007,25.9324,57200.0
2005-02-08 13:35:00,49.1,49.15,49.08,49.14,15100.0,25.9324,25.9588,25.9219,25.9536,15100.0
2005-02-08 13:40:00,49.14,49.21,49.04,49.04,75300.0,25.9536,25.9905,25.9007,25.9007,75300.0
2005-02-08 13:45:00,49.04,49.08,48.9,48.91,39100.0,25.9007,25.9219,25.8268,25.8321,39100.0
2005-02-08 13:50:00,48.92,48.94,48.81,48.92,42900.0,25.8374,25.8479,25.7793,25.8374,42900.0
2005-02-08 13:55:00,48.92,49.01,48.9,49.0,54600.0,25.8374,25.8849,25.8268,25.8796,54600.0
2005-02-08 14:00:00,49.02,49.06,48.92,48.93,40100.0,25.8902,25.9113,25.8374,25.8426,40100.0
2005-02-08 14:05:00,48.93,48.97,48.91,48.97,7600.0,25.8426,25.8638,25.8321,25.8638,7600.0
2005-02-08 14:10:00,48.97,49.09,48.97,49.01,42800.0,25.8638,25.9271,25.8638,25.8849,42800.0
2005-02-08 14:15:00,49.02,49.07,49.01,49.01,26200.0,25.8902,25.9166,25.8849,25.8849,26200.0
2005-02-08 14:20:00,49.02,49.09,49.01,49.02,27700.0,25.8902,25.9271,25.8849,25.8902,27700.0
2005-02-08 14:25:00,49.02,49.05,48.92,48.92,37100.0,25.8902,25.906,25.8374,25.8374,37100.0
2005-02-08 14:30:00,48.92,48.95,48.88,48.94,59600.0,25.8374,25.8532,25.8162,25.8479,59600.0
2005-02-08 14:35:00,48.94,49.1,48.91,49.09,46300.0,25.8479,25.9324,25.8321,25.9271,46300.0
2005-02-08 14:40:00,49.08,49.09,49.01,49.07,24100.0,25.9219,25.9271,25.8849,25.9166,24100.0
2005-02-08 14:45:00,49.06,49.07,48.98,49.02,21900.0,25.9113,25.9166,25.8691,25.8902,21900.0
2005-02-08 14:50:00,49.02,49.04,49.0,49.0,11800.0,25.8902,25.9007,25.8796,25.8796,11800.0
2005-02-08 14:55:00,49.0,49.07,48.97,49.05,45600.0,25.8796,25.9166,25.8638,25.906,45600.0
2005-02-08 15:00:00,49.05,49.1,49.0,49.02,36100.0,25.906,25.9324,25.8796,25.8902,36100.0
2005-02-08 15:05:00,49.03,49.05,48.94,48.99,40400.0,25.8955,25.906,25.8479,25.8743,40400.0
2005-02-08 15:10:00,49.0,49.1,49.0,49.04,46200.0,25.8796,25.9324,25.8796,25.9007,46200.0
2005-02-08 15:15:00,49.04,49.09,48.96,48.98,35000.0,25.9007,25.9271,25.8585,25.8691,35000.0
2005-02-08 15:20:00,48.98,49.01,48.92,48.96,66800.0,25.8691,25.8849,25.8374,25.8585,66800.0
2005-02-08 15:25:00,48.97,48.98,48.95,48.95,12600.0,25.8638,25.8691,25.8532,25.8532,12600.0
2005-02-08 15:30:00,48.95,49.06,48.93,49.04,142500.0,25.8532,25.9113,25.8426,25.9007,142500.0
2005-02-08 15:35:00,49.02,49.04,48.98,49.01,51100.0,25.8902,25.9007,25.8691,25.8849,51100.0
2005-02-08 15:40:00,49.0,49.02,48.91,48.92,49200.0,25.8796,25.8902,25.8321,25.8374,49200.0
2005-02-08 15:45:00,48.93,48.97,48.9,48.95,43800.0,25.8426,25.8638,25.8268,25.8532,43800.0
2005-02-08 15:50:00,48.95,49.07,48.94,49.04,78000.0,25.8532,25.9166,25.8479,25.9007,78000.0
2005-02-08 15:55:00,49.05,49.12,49.04,49.11,98600.0,25.906,25.943,25.9007,25.9377,98600.0
2005-02-09 09:30:00,49.16,49.18,48.74,48.84,103700.0,25.9641,25.9747,25.7423,25.7951,103700.0
2005-02-09 09:35:00,48.81,48.98,48.52,48.85,133400.0,25.7793,25.8691,25.6261,25.8004,133400.0
2005-02-09 09:40:00,48.85,48.88,48.46,48.58,122100.0,25.8004,25.8162,25.5944,25.6578,122100.0
2005-02-09 09:45:00,48.56,48.65,48.4,48.55,71000.0,25.6472,25.6948,25.5627,25.6419,71000.0
2005-02-09 09:50:00,48.55,48.64,48.45,48.55,158100.0,25.6419,25.6895,25.5891,25.6419,158100.0
2005-02-09 09:55:00,48.54,48.67,48.47,48.61,62800.0,25.6367,25.7053,25.5997,25.6736,62800.0
2005-02-09 10:00:00,48.6,48.71,48.49,48.54,85300.0,25.6684,25.7264,25.6103,25.6367,85300.0
2005-02-09 10:05:00,48.54,48.57,48.32,48.38,71500.0,25.6367,25.6525,25.5205,25.5522,71500.0
2005-02-09 10:10:00,48.37,48.38,48.17,48.21,137300.0,25.5469,25.5522,25.4412,25.4624,137300.0
2005-02-09 10:15:00,48.21,48.23,48.1,48.19,155300.0,25.4624,25.4729,25.4043,25.4518,155300.0
2005-02-09 10:20:00,48.18,48.25,47.99,48.02,115600.0,25.4465,25.4835,25.3462,25.362,115600.0
2005-02-09 10:25:00,48.02,48.05,47.92,48.02,111600.0,25.362,25.3779,25.3092,25.362,111600.0
2005-02-09 10:30:00,48.03,48.05,47.88,47.94,98900.0,25.3673,25.3779,25.2881,25.3198,98900.0
2005-02-09 10:35:00,47.94,48.07,47.91,47.91,78700.0,25.3198,25.3884,25.3039,25.3039,78700.0
2005-02-09 10:40:00,47.91,47.91,47.77,47.83,97300.0,25.3039,25.3039,25.23,25.2617,97300.0
2005-02-09 10:45:00,47.83,48.0,47.78,48.0,98000.0,25.2617,25.3515,25.2353,25.3515,98000.0
2005-02-09 10:50:00,47.98,48.04,47.95,48.01,89100.0,25.3409,25.3726,25.3251,25.3567,89100.0
2005-02-09 10:55:00,48.0,48.09,48.0,48.07,61600.0,25.3515,25.399,25.3515,25.3884,61600.0
2005-02-09 11:00:00,48.07,48.15,48.03,48.15,58100.0,25.3884,25.4307,25.3673,25.4307,58100.0
2005-02-09 11:05:00,48.14,48.16,48.01,48.03,48900.0,25.4254,25.436,25.3567,25.3673,48900.0
2005-02-09 11:10:00,48.03,48.06,48.0,48.01,32800.0,25.3673,25.3831,25.3515,25.3567,32800.0
2005-02-09 11:15:00,48.0,48.01,47.9,47.97,59100.0,25.3515,25.3567,25.2986,25.3356,59100.0
2005-02-09 11:20:00,47.98,48.12,47.97,48.12,54000.0,25.3409,25.4148,25.3356,25.4148,54000.0
2005-02-09 11:25:00,48.12,48.13,47.99,48.0,81600.0,25.4148,25.4201,25.3462,25.3515,81600.0
2005-02-09 11:30:00,48.01,48.01,47.9,47.95,48500.0,25.3567,25.3567,25.2986,25.3251,48500.0
2005-02-09 11:35:00,47.95,48.01,47.95,47.97,27300.0,25.3251,25.3567,25.3251,25.3356,27300.0
2005-02-09 11:40:00,47.96,47.98,47.83,47.85,55000.0,25.3303,25.3409,25.2617,25.2722,55000.0
2005-02-09 11:45:00,47.85,47.91,47.85,47.91,19600.0,25.2722,25.3039,25.2722,25.3039,19600.0
2005-02-09 11:50:00,47.91,48.03,47.91,48.02,34400.0,25.3039,25.3673,25.3039,25.362,34400.0
2005-02-09 11:55:00,48.02,48.1,48.01,48.09,27500.0,25.362,25.4043,25.3567,25.399,27500.0
2005-02-09 12:00:00,48.09,48.11,48.02,48.04,33300.0,25.399,25.4096,25.362,25.3726,33300.0
2005-02-09 12:05:00,48.06,48.17,48.06,48.15,32800.0,25.3831,25.4412,25.3831,25.4307,32800.0
2005-02-09 12:10:00,48.17,48.17,48.06,48.11,14100.0,25.4412,25.4412,25.3831,25.4096,14100.0
2005-02-09 12:15:00,48.1,48.14,48.1,48.11,14000.0,25.4043,25.4254,25.4043,25.4096,14000.0
2005-02-09 12:20:00,48.11,48.17,48.08,48.17,15200.0,25.4096,25.4412,25.3937,25.4412,15200.0
2005-02-09 12:25:00,48.17,48.19,48.12,48.18,25300.0,25.4412,25.4518,25.4148,25.4465,25300.0
2005-02-09 12:30:00,48.17,48.18,48.12,48.18,9300.0,25.4412,25.4465,25.4148,25.4465,9300.0
2005-02-09 12:35:00,48.17,48.2,48.17,48.18,12800.0,25.4412,25.4571,25.4412,25.4465,12800.0
2005-02-09 12:40:00,48.19,48.19,48.15,48.16,11800.0,25.4518,25.4518,25.4307,25.436,11800.0
2005-02-09 12:45:00,48.18,48.18,48.13,48.14,8300.0,25.4465,25.4465,25.4201,25.4254,8300.0
2005-02-09 12:50:00,48.14,48.2,48.13,48.18,13100.0,25.4254,25.4571,25.4201,25.4465,13100.0
2005-02-09 12:55:00,48.18,48.2,48.17,48.19,7100.0,25.4465,25.4571,25.4412,25.4518,7100.0
2005-02-09 13:00:00,48.17,48.24,48.17,48.24,22500.0,25.4412,25.4782,25.4412,25.4782,22500.0
2005-02-09 13:05:00,48.24,48.34,48.24,48.29,43800.0,25.4782,25.531,25.4782,25.5046,43800.0
2005-02-09 13:10:00,48.29,48.33,48.27,48.29,13400.0,25.5046,25.5257,25.4941,25.5046,13400.0
2005-02-09 13:15:00,48.29,48.31,48.14,48.14,30600.0,25.5046,25.5152,25.4254,25.4254,30600.0
2005-02-09 13:20:00,48.14,48.17,48.08,48.13,48300.0,25.4254,25.4412,25.3937,25.4201,48300.0
2005-02-09 13:25:00,48.13,48.25,48.13,48.21,20000.0,25.4201,25.4835,25.4201,25.4624,20000.0
2005-02-09 13:30:00,48.21,48.27,48.21,48.23,13800.0,25.4624,25.4941,25.4624,25.4729,13800.0
2005-02-09 13:35:00,48.23,48.39,48.23,48.31,39200.0,25.4729,25.5574,25.4729,25.5152,39200.0
2005-02-09 13:40:00,48.31,48.32,48.28,48.29,12800.0,25.5152,25.5205,25.4993,25.5046,12800.0
2005-02-09 13:45:00,48.3,48.31,48.25,48.25,18200.0,25.5099,25.5152,25.4835,25.4835,18200.0
2005-02-09 13:50:00,48.25,48.37,48.22,48.27,26100.0,25.4835,25.5469,25.4677,25.4941,26100.0
2005-02-09 13:55:00,48.25,48.25,48.17,48.21,113000.0,25.4835,25.4835,25.4412,25.4624,113000.0
2005-02-09 14:00:00,48.2,48.22,48.13,48.14,44500.0,25.4571,25.4677,25.4201,25.4254,44500.0
2005-02-09 14:05:00,48.13,48.15,48.01,48.05,83300.0,25.4201,25.4307,25.3567,25.3779,83300.0
2005-02-09 14:10:00,48.05,48.22,48.04,48.22,52200.0,25.3779,25.4677,25.3726,25.4677,52200.0
2005-02-09 14:15:00,48.2,48.23,48.11,48.15,25400.0,25.4571,25.4729,25.4096,25.4307,25400.0
2005-02-09 14:20:00,48.16,48.18,48.08,48.1,22900.0,25.436,25.4465,25.3937,25.4043,22900.0
2005-02-09 14:25:00,48.09,48.15,47.96,48.15,114500.0,25.399,25.4307,25.3303,25.4307,114500.0
2005-02-09 14:30:00,48.14,48.14,48.1,48.11,30700.0,25.4254,25.4254,25.4043,25.4096,30700.0
2005-02-09 14:35:00,48.1,48.12,48.03,48.11,43200.0,25.4043,25.4148,25.3673,25.4096,43200.0
2005-02-09 14:40:00,48.12,48.12,48.04,48.11,35800.0,25.4148,25.4148,25.3726,25.4096,35800.0
2005-02-09 14:45:00,48.1,48.1,48.01,48.04,32300.0,25.4043,25.4043,25.3567,25.3726,32300.0
2005-02-09 14:50:00,48.03,48.1,47.91,47.92,58600.0,25.3673,25.4043,25.3039,25.3092,58600.0
2005-02-09 14:55:00,47.91,47.95,47.9,47.91,49200.0,25.3039,25.3251,25.2986,25.3039,49200.0
2005-02-09 15:00:00,47.9,47.96,47.87,47.9,34800.0,25.2986,25.3303,25.2828,25.2986,34800.0
2005-02-09 15:05:00,47.89,47.92,47.83,47.87,40400.0,25.2934,25.3092,25.2617,25.2828,40400.0
2005-02-09 15:10:00,47.86,47.95,47.82,47.92,40900.0,25.2775,25.3251,25.2564,25.3092,40900.0
2005-02-09 15:15:00,47.92,48.01,47.9,47.96,32100.0,25.3092,25.3567,25.2986,25.3303,32100.0
2005-02-09 15:20:00,47.97,48.03,47.93,48.01,43000.0,25.3356,25.3673,25.3145,25.3567,43000.0
2005-02-09 15:25:00,48.0,48.11,47.96,48.1,52000.0,25.3515,25.4096,25.3303,25.4043,52000.0
2005-02-09 15:30:00,48.1,48.15,48.02,48.03,39200.0,25.4043,25.4307,25.362,25.3673,39200.0
2005-02-09 15:35:00,48.02,48.07,47.98,48.0,24700.0,25.362,25.3884,25.3409,25.3515,24700.0
2005-02-09 15:40:00,48.01,48.01,47.9,47.97,39700.0,25.3567,25.3567,25.2986,25.3356,39700.0
2005-02-09 15:45:00,47.96,48.03,47.92,47.97,65100.0,25.3303,25.3673,25.3092,25.3356,65100.0
2005-02-09 15:50:00,47.96,47.97,47.78,47.86,94100.0,25.3303,25.3356,25.2353,25.2775,94100.0
2005-02-09 15:55:00,47.87,47.94,47.81,47.87,87500.0,25.2828,25.3198,25.2511,25.2828,87500.0
2005-02-10 09:30:00,48.02,48.66,47.97,48.66,153900.0,25.362,25.7,25.3356,25.7,153900.0
2005-02-10 09:35:00,48.66,48.69,48.42,48.43,153700.0,25.7,25.7159,25.5733,25.5786,153700.0
2005-02-10 09:40:00,48.44,48.58,48.38,48.49,79700.0,25.5838,25.6578,25.5522,25.6103,79700.0
2005-02-10 09:45:00,48.5,48.68,48.44,48.47,98800.0,25.6155,25.7106,25.5838,25.5997,98800.0
2005-02-10 09:50:00,48.48,48.59,48.43,48.54,53900.0,25.605,25.6631,25.5786,25.6367,53900.0
2005-02-10 09:55:00,48.54,48.59,48.45,48.58,79100.0,25.6367,25.6631,25.5891,25.6578,79100.0
2005-02-10 10:00:00,48.58,48.79,48.56,48.67,94900.0,25.6578,25.7687,25.6472,25.7053,94900.0
2005-02-10 10:05:00,48.67,48.74,48.6,48.62,54200.0,25.7053,25.7423,25.6684,25.6789,54200.0
2005-02-10 10:10:00,48.62,48.66,48.43,48.45,86100.0,25.6789,25.7,25.5786,25.5891,86100.0
2005-02-10 10:15:00,48.46,48.51,48.32,48.33,79200.0,25.5944,25.6208,25.5205,25.5257,79200.0
2005-02-10 10:20:00,48.32,48.33,48.18,48.18,62600.0,25.5205,25.5257,25.4465,25.4465,62600.0
2005-02-10 10:25:00,48.18,48.27,48.07,48.15,70100.0,25.4465,25.4941,25.3884,25.4307,70100.0
2005-02-10 10:30:00,48.15,48.16,47.91,48.01,128600.0,25.4307,25.436,25.3039,25.3567,128600.0
2005-02-10 10:35:00,48.03,48.12,47.88,48.02,117300.0,25.3673,25.4148,25.2881,25.362,117300.0
2005-02-10 10:40:00,48.0,48.06,47.97,48.0,67800.0,25.3515,25.3831,25.3356,25.3515,67800.0
2005-02-10 10:45:00,48.0,48.03,47.84,47.91,165000.0,25.3515,25.3673,25.267,25.3039,165000.0
2005-02-10 10:50:00,47.92,48.1,47.91,48.07,56800.0,25.3092,25.4043,25.3039,25.3884,56800.0
2005-02-10 10:55:00,48.05,48.17,48.04,48.09,70600.0,25.3779,25.4412,25.3726,25.399,70600.0
2005-02-10 11:00:00,48.09,48.12,47.99,47.99,47400.0,25.399,25.4148,25.3462,25.3462,47400.0
2005-02-10 11:05:00,47.97,48.1,47.96,48.05,44500.0,25.3356,25.4043,25.3303,25.3779,44500.0
2005-02-10 11:10:00,48.07,48.08,47.07,48.03,68500.0,25.3884,25.3937,24.8603,25.3673,68500.0
2005-02-10 11:15:00,48.04,48.07,47.99,48.0,32100.0,25.3726,25.3884,25.3462,25.3515,32100.0
2005-02-10 11:20:00,47.99,47.99,47.69,47.71,88800.0,25.3462,25.3462,25.1877,25.1983,88800.0
2005-02-10 11:25:00,47.7,47.9,47.7,47.9,57900.0,25.193,25.2986,25.193,25.2986,57900.0
2005-02-10 11:30:00,47.9,47.9,47.82,47.88,30400.0,25.2986,25.2986,25.2564,25.2881,30400.0
2005-02-10 11:35:00,47.87,47.88,47.81,47.84,27400.0,25.2828,25.2881,25.2511,25.267,27400.0
2005-02-10 11:40:00,47.85,48.05,47.85,48.03,58000.0,25.2722,25.3779,25.2722,25.3673,58000.0
2005-02-10 11:45:00,48.03,48.09,48.02,48.07,61200.0,25.3673,25.399,25.362,25.3884,61200.0
2005-02-10 11:50:00,48.07,48.11,47.96,48.05,81800.0,25.3884,25.4096,25.3303,25.3779,81800.0
2005-02-10 11:55:00,48.05,48.09,47.91,47.94,43900.0,25.3779,25.399,25.3039,25.3198,43900.0
2005-02-10 12:00:00,47.92,48.05,47.92,48.02,24000.0,25.3092,25.3779,25.3092,25.362,24000.0
2005-02-10 12:05:00,48.02,48.06,47.94,47.98,13900.0,25.362,25.3831,25.3198,25.3409,13900.0
2005-02-10 12:10:00,47.98,47.99,47.97,47.99,7500.0,25.3409,25.3462,25.3356,25.3462,7500.0
2005-02-10 12:15:00,47.98,48.05,47.98,48.05,14900.0,25.3409,25.3779,25.3409,25.3779,14900.0
2005-02-10 12:20:00,48.05,48.15,48.04,48.12,59800.0,25.3779,25.4307,25.3726,25.4148,59800.0
2005-02-10 12:25:00,48.1,48.19,48.04,48.04,82200.0,25.4043,25.4518,25.3726,25.3726,82200.0
2005-02-10 12:30:00,48.05,48.14,47.98,48.03,36200.0,25.3779,25.4254,25.3409,25.3673,36200.0
2005-02-10 12:35:00,48.03,48.04,47.94,48.0,84000.0,25.3673,25.3726,25.3198,25.3515,84000.0
2005-02-10 12:40:00,48.0,48.05,47.95,48.03,34700.0,25.3515,25.3779,25.3251,25.3673,34700.0
2005-02-10 12:45:00,48.02,48.04,47.94,47.94,128400.0,25.362,25.3726,25.3198,25.3198,128400.0
2005-02-10 12:50:00,47.93,47.98,47.86,47.86,87600.0,25.3145,25.3409,25.2775,25.2775,87600.0
2005-02-10 12:55:00,47.85,47.94,47.81,47.93,23000.0,25.2722,25.3198,25.2511,25.3145,23000.0
2005-02-10 13:00:00,47.93,47.96,47.92,47.96,27500.0,25.3145,25.3303,25.3092,25.3303,27500.0
2005-02-10 13:05:00,47.96,47.97,47.79,47.8,37400.0,25.3303,25.3356,25.2405,25.2458,37400.0
2005-02-10 13:10:00,47.82,47.87,47.81,47.86,18900.0,25.2564,25.2828,25.2511,25.2775,18900.0
2005-02-10 13:15:00,47.87,47.94,47.85,47.91,7600.0,25.2828,25.3198,25.2722,25.3039,7600.0
2005-02-10 13:20:00,47.92,47.99,47.91,47.98,9300.0,25.3092,25.3462,25.3039,25.3409,9300.0
2005-02-10 13:25:00,47.98,48.09,47.96,48.09,45400.0,25.3409,25.399,25.3303,25.399,45400.0
2005-02-10 13:30:00,48.09,48.18,48.07,48.1,121400.0,25.399,25.4465,25.3884,25.4043,121400.0
2005-02-10 13:35:00,48.1,48.1,48.02,48.05,27400.0,25.4043,25.4043,25.362,25.3779,27400.0
2005-02-10 13:40:00,48.05,48.05,47.98,48.02,17400.0,25.3779,25.3779,25.3409,25.362,17400.0
2005-02-10 13:45:00,48.01,48.05,48.01,48.03,33500.0,25.3567,25.3779,25.3567,25.3673,33500.0
2005-02-10 13:50:00,48.03,48.05,47.98,48.03,32400.0,25.3673,25.3779,25.3409,25.3673,32400.0
2005-02-10 13:55:00,48.04,48.17,47.94,48.15,77300.0,25.3726,25.4412,25.3198,25.4307,77300.0
2005-02-10 14:00:00,48.15,48.21,48.11,48.11,63400.0,25.4307,25.4624,25.4096,25.4096,63400.0
2005-02-10 14:05:00,48.1,48.13,48.05,48.1,40200.0,25.4043,25.4201,25.3779,25.4043,40200.0
2005-02-10 14:10:00,48.1,48.12,48.05,48.09,32100.0,25.4043,25.4148,25.3779,25.399,32100.0
2005-02-10 14:15:00,48.09,48.16,48.04,48.06,50200.0,25.399,25.436,25.3726,25.3831,50200.0
2005-02-10 14:20:00,48.05,48.15,48.03,48.13,66000.0,25.3779,25.4307,25.3673,25.4201,66000.0
2005-02-10 14:25:00,48.12,48.12,48.07,48.08,19300.0,25.4148,25.4148,25.3884,25.3937,19300.0
2005-02-10 14:30:00,48.08,48.09,47.96,47.98,37700.0,25.3937,25.399,25.3303,25.3409,37700.0
2005-02-10 14:35:00,47.97,47.97,47.84,47.86,90500.0,25.3356,25.3356,25.267,25.2775,90500.0
2005-02-10 14:40:00,47.85,47.93,47.79,47.83,76000.0,25.2722,25.3145,25.2405,25.2617,76000.0
2005-02-10 14:45:00,47.84,47.94,47.82,47.93,48200.0,25.267,25.3198,25.2564,25.3145,48200.0
2005-02-10 14:50:00,47.91,48.05,47.87,47.97,84500.0,25.3039,25.3779,25.2828,25.3356,84500.0
2005-02-10 14:55:00,47.97,48.06,47.95,48.01,37300.0,25.3356,25.3831,25.3251,25.3567,37300.0
2005-02-10 15:00:00,48.02,48.03,47.96,48.03,47900.0,25.362,25.3673,25.3303,25.3673,47900.0
2005-02-10 15:05:00,48.03,48.09,48.02,48.07,95400.0,25.3673,25.399,25.362,25.3884,95400.0
2005-02-10 15:10:00,48.06,48.11,47.97,48.09,80500.0,25.3831,25.4096,25.3356,25.399,80500.0
2005-02-10 15:15:00,48.1,48.15,48.05,48.15,24000.0,25.4043,25.4307,25.3779,25.4307,24000.0
2005-02-10 15:20:00,48.15,48.23,48.14,48.23,62500.0,25.4307,25.4729,25.4254,25.4729,62500.0
2005-02-10 15:25:00,48.21,48.45,48.19,48.39,102000.0,25.4624,25.5891,25.4518,25.5574,102000.0
2005-02-10 15:30:00,48.4,48.43,48.28,48.37,55200.0,25.5627,25.5786,25.4993,25.5469,55200.0
2005-02-10 15:35:00,48.37,48.4,48.31,48.31,53600.0,25.5469,25.5627,25.5152,25.5152,53600.0
2005-02-10 15:40:00,48.31,48.42,48.31,48.39,56700.0,25.5152,25.5733,25.5152,25.5574,56700.0
2005-02-10 15:45:00,48.39,48.43,48.36,48.37,45000.0,25.5574,25.5786,25.5416,25.5469,45000.0
2005-02-10 15:50:00,48.36,48.44,48.35,48.36,72900.0,25.5416,25.5838,25.5363,25.5416,72900.0
2005-02-10 15:55:00,48.36,48.47,48.35,48.38,108100.0,25.5416,25.5997,25.5363,25.5522,108100.0
2005-02-11 09:30:00,48.29,48.33,48.07,48.22,87200.0,25.5046,25.5257,25.3884,25.4677,87200.0
2005-02-11 09:35:00,48.22,48.39,48.15,48.16,96400.0,25.4677,25.5574,25.4307,25.436,96400.0
2005-02-11 09:40:00,48.15,48.15,47.93,48.05,65400.0,25.4307,25.4307,25.3145,25.3779,65400.0
2005-02-11 09:45:00,48.06,48.14,47.91,48.14,67300.0,25.3831,25.4254,25.3039,25.4254,67300.0
2005-02-11 09:50:00,48.14,48.33,48.0,48.29,102100.0,25.4254,25.5257,25.3515,25.5046,102100.0
2005-02-11 09:55:00,48.29,48.34,48.21,48.21,54100.0,25.5046,25.531,25.4624,25.4624,54100.0
2005-02-11 10:00:00,48.21,48.49,48.2,48.34,101700.0,25.4624,25.6103,25.4571,25.531,101700.0
2005-02-11 10:05:00,48.33,48.5,48.29,48.41,100300.0,25.5257,25.6155,25.5046,25.568,100300.0
2005-02-11 10:10:00,48.4,48.48,48.25,48.48,161400.0,25.5627,25.605,25.4835,25.605,161400.0
2005-02-11 10:15:00,48.48,48.71,48.47,48.64,152600.0,25.605,25.7264,25.5997,25.6895,152600.0
2005-02-11 10:20:00,48.63,48.65,48.41,48.48,89200.0,25.6842,25.6948,25.568,25.605,89200.0
2005-02-11 10:25:00,48.48,48.95,48.46,48.91,142500.0,25.605,25.8532,25.5944,25.8321,142500.0
2005-02-11 10:30:00,48.91,48.95,48.75,48.94,188700.0,25.8321,25.8532,25.7476,25.8479,188700.0
2005-02-11 10:35:00,48.94,48.94,48.81,48.93,81900.0,25.8479,25.8479,25.7793,25.8426,81900.0
2005-02-11 10:40:00,48.92,49.06,48.86,49.01,126400.0,25.8374,25.9113,25.8057,25.8849,126400.0
2005-02-11 10:45:00,49.02,49.22,49.01,49.15,90800.0,25.8902,25.9958,25.8849,25.9588,90800.0
2005-02-11 10:50:00,49.16,49.21,49.09,49.15,104500.0,25.9641,25.9905,25.9271,25.9588,104500.0
2005-02-11 10:55:00,49.17,49.32,49.11,49.16,78200.0,25.9694,26.0486,25.9377,25.9641,78200.0
2005-02-11 11:00:00,49.16,49.37,49.16,49.36,121600.0,25.9641,26.075,25.9641,26.0697,121600.0
2005-02-11 11:05:00,49.37,49.49,49.36,49.42,97500.0,26.075,26.1384,26.0697,26.1014,97500.0
2005-02-11 11:10:00,49.42,49.63,49.42,49.58,141000.0,26.1014,26.2124,26.1014,26.1859,141000.0
2005-02-11 11:15:00,49.58,49.74,49.58,49.74,112600.0,26.1859,26.2704,26.1859,26.2704,112600.0
2005-02-11 11:20:00,49.74,49.79,49.66,49.66,132600.0,26.2704,26.2969,26.2282,26.2282,132600.0
2005-02-11 11:25:00,49.66,49.96,49.66,49.96,178300.0,26.2282,26.3866,26.2282,26.3866,178300.0
2005-02-11 11:30:00,49.96,50.0,49.82,49.86,214800.0,26.3866,26.4078,26.3127,26.3338,214800.0
2005-02-11 11:35:00,49.86,49.87,49.73,49.79,127100.0,26.3338,26.3391,26.2652,26.2969,127100.0
2005-02-11 11:40:00,49.78,49.83,49.7,49.83,90700.0,26.2916,26.318,26.2493,26.318,90700.0
2005-02-11 11:45:00,49.84,49.85,49.71,49.72,116200.0,26.3233,26.3285,26.2546,26.2599,116200.0
2005-02-11 11:50:00,49.7,49.71,49.54,49.61,96600.0,26.2493,26.2546,26.1648,26.2018,96600.0
2005-02-11 11:55:00,49.62,49.7,49.57,49.63,60900.0,26.2071,26.2493,26.1807,26.2124,60900.0
2005-02-11 12:00:00,49.62,49.64,49.56,49.61,46500.0,26.2071,26.2176,26.1754,26.2018,46500.0
2005-02-11 12:05:00,49.6,49.63,49.55,49.59,42900.0,26.1965,26.2124,26.1701,26.1912,42900.0
2005-02-11 12:10:00,49.57,49.62,49.51,49.58,28800.0,26.1807,26.2071,26.149,26.1859,28800.0
2005-02-11 12:15:00,49.59,49.59,49.5,49.54,27300.0,26.1912,26.1912,26.1437,26.1648,27300.0
2005-02-11 12:20:00,49.55,49.71,49.53,49.66,62800.0,26.1701,26.2546,26.1595,26.2282,62800.0
2005-02-11 12:25:00,49.64,49.78,49.64,49.68,44500.0,26.2176,26.2916,26.2176,26.2388,44500.0
2005-02-11 12:30:00,49.69,49.84,49.68,49.84,36600.0,26.244,26.3233,26.2388,26.3233,36600.0
2005-02-11 12:35:00,49.84,50.0,49.77,49.99,88000.0,26.3233,26.4078,26.2863,26.4025,88000.0
2005-02-11 12:40:00,49.99,49.99,49.89,49.96,63300.0,26.4025,26.4025,26.3497,26.3866,63300.0
2005-02-11 12:45:00,49.95,49.96,49.87,49.92,36900.0,26.3814,26.3866,26.3391,26.3655,36900.0
2005-02-11 12:50:00,49.91,49.92,49.83,49.85,39300.0,26.3602,26.3655,26.318,26.3285,39300.0
2005-02-11 12:55:00,49.84,49.95,49.8,49.9,66600.0,26.3233,26.3814,26.3021,26.355,66600.0
2005-02-11 13:00:00,49.9,50.0,49.9,49.98,90800.0,26.355,26.4078,26.355,26.3972,90800.0
2005-02-11 13:05:00,49.98,49.99,49.89,49.98,90600.0,26.3972,26.4025,26.3497,26.3972,90600.0
2005-02-11 13:10:00,49.97,49.98,49.88,49.9,32800.0,26.3919,26.3972,26.3444,26.355,32800.0
2005-02-11 13:15:00,49.89,49.98,49.89,49.95,57400.0,26.3497,26.3972,26.3497,26.3814,57400.0
2005-02-11 13:20:00,49.96,50.14,49.94,50.06,291500.0,26.3866,26.4817,26.3761,26.4395,291500.0
2005-02-11 13:25:00,50.08,50.22,50.05,50.15,125900.0,26.45,26.524,26.4342,26.487,125900.0
2005-02-11 13:30:00,50.16,50.42,50.1,50.35,170300.0,26.4923,26.6296,26.4606,26.5926,170300.0
2005-02-11 13:35:00,50.35,50.44,50.26,50.43,133000.0,26.5926,26.6402,26.5451,26.6349,133000.0
2005-02-11 13:40:00,50.44,51.04,50.37,50.41,137500.0,26.6402,26.9571,26.6032,26.6243,137500.0
2005-02-11 13:45:00,50.42,50.46,50.39,50.4,68100.0,26.6296,26.6507,26.6137,26.619,68100.0
2005-02-11 13:50:00,50.4,50.58,50.39,50.57,138200.0,26.619,26.7141,26.6137,26.7088,138200.0
2005-02-11 13:55:00,50.57,50.68,50.52,50.55,145500.0,26.7088,26.7669,26.6824,26.6983,145500.0
2005-02-11 14:00:00,50.55,50.55,50.37,50.39,101400.0,26.6983,26.6983,26.6032,26.6137,101400.0
2005-02-11 14:05:00,50.39,50.4,50.25,50.26,174900.0,26.6137,26.619,26.5398,26.5451,174900.0
2005-02-11 14:10:00,50.25,50.5,50.16,50.2,109400.0,26.5398,26.6718,26.4923,26.5134,109400.0
2005-02-11 14:15:00,50.19,50.26,50.16,50.21,90700.0,26.5081,26.5451,26.4923,26.5187,90700.0
2005-02-11 14:20:00,50.21,50.24,50.14,50.16,66200.0,26.5187,26.5345,26.4817,26.4923,66200.0
2005-02-11 14:25:00,50.17,50.17,50.02,50.09,84100.0,26.4976,26.4976,26.4183,26.4553,84100.0
2005-02-11 14:30:00,50.09,50.1,49.86,49.94,117000.0,26.4553,26.4606,26.3338,26.3761,117000.0
2005-02-11 14:35:00,49.95,50.14,49.95,50.13,108100.0,26.3814,26.4817,26.3814,26.4764,108100.0
2005-02-11 14:40:00,50.12,50.27,50.1,50.21,185900.0,26.4711,26.5504,26.4606,26.5187,185900.0
2005-02-11 14:45:00,50.21,50.35,50.21,50.29,78700.0,26.5187,26.5926,26.5187,26.5609,78700.0
2005-02-11 14:50:00,50.31,50.45,50.29,50.43,95900.0,26.5715,26.6454,26.5609,26.6349,95900.0
2005-02-11 14:55:00,50.45,50.45,50.23,50.25,38000.0,26.6454,26.6454,26.5292,26.5398,38000.0
2005-02-11 15:00:00,50.24,50.26,50.04,50.06,126800.0,26.5345,26.5451,26.4289,26.4395,126800.0
2005-02-11 15:05:00,50.06,50.07,49.93,49.94,130900.0,26.4395,26.4447,26.3708,26.3761,130900.0
2005-02-11 15:10:00,49.95,50.08,49.93,49.94,177400.0,26.3814,26.45,26.3708,26.3761,177400.0
2005-02-11 15:15:00,49.95,50.0,49.82,49.89,110300.0,26.3814,26.4078,26.3127,26.3497,110300.0
2005-02-11 15:20:00,49.9,50.12,49.89,50.08,104800.0,26.355,26.4711,26.3497,26.45,104800.0
2005-02-11 15:25:00,50.08,50.08,49.99,50.05,47400.0,26.45,26.45,26.4025,26.4342,47400.0
2005-02-11 15:30:00,50.04,50.04,49.96,50.0,89500.0,26.4289,26.4289,26.3866,26.4078,89500.0
2005-02-11 15:35:00,50.0,50.0,49.8,49.87,136100.0,26.4078,26.4078,26.3021,26.3391,136100.0
2005-02-11 15:40:00,49.88,49.95,49.84,49.93,129000.0,26.3444,26.3814,26.3233,26.3708,129000.0
2005-02-11 15:45:00,49.92,49.98,49.88,49.95,64100.0,26.3655,26.3972,26.3444,26.3814,64100.0
2005-02-11 15:50:00,49.94,50.0,49.85,50.0,120700.0,26.3761,26.4078,26.3285,26.4078,120700.0
2005-02-11 15:55:00,50.0,50.01,49.83,49.85,204100.0,26.4078,26.4131,26.318,26.3285,204100.0
2005-02-14 09:30:00,49.71,49.96,49.69,49.75,168100.0,26.2546,26.3866,26.244,26.2757,168100.0
2005-02-14 09:35:00,49.77,49.93,49.49,49.56,113500.0,26.2863,26.3708,26.1384,26.1754,113500.0
2005-02-14 09:40:00,49.56,49.66,49.53,49.55,211400.0,26.1754,26.2282,26.1595,26.1701,211400.0
2005-02-14 09:45:00,49.55,49.65,49.42,49.64,231600.0,26.1701,26.2229,26.1014,26.2176,231600.0
2005-02-14 09:50:00,49.64,49.73,49.52,49.61,109100.0,26.2176,26.2652,26.1543,26.2018,109100.0
2005-02-14 09:55:00,49.61,49.7,49.56,49.69,77800.0,26.2018,26.2493,26.1754,26.244,77800.0
2005-02-14 10:00:00,49.69,49.7,49.5,49.55,70500.0,26.244,26.2493,26.1437,26.1701,70500.0
2005-02-14 10:05:00,49.56,49.57,49.35,49.44,132800.0,26.1754,26.1807,26.0645,26.112,132800.0
2005-02-14 10:10:00,49.43,49.55,49.39,49.48,57600.0,26.1067,26.1701,26.0856,26.1331,57600.0
2005-02-14 10:15:00,49.51,49.69,49.45,49.69,72900.0,26.149,26.244,26.1173,26.244,72900.0
2005-02-14 10:20:00,49.68,49.75,49.55,49.66,64300.0,26.2388,26.2757,26.1701,26.2282,64300.0
2005-02-14 10:25:00,49.65,49.84,49.63,49.8,72200.0,26.2229,26.3233,26.2124,26.3021,72200.0
2005-02-14 10:30:00,49.81,49.92,49.69,49.92,92600.0,26.3074,26.3655,26.244,26.3655,92600.0
2005-02-14 10:35:00,49.92,50.14,49.9,50.05,237700.0,26.3655,26.4817,26.355,26.4342,237700.0
2005-02-14 10:40:00,50.05,50.17,50.03,50.06,129400.0,26.4342,26.4976,26.4236,26.4395,129400.0
2005-02-14 10:45:00,50.06,50.06,49.9,49.94,141700.0,26.4395,26.4395,26.355,26.3761,141700.0
2005-02-14 10:50:00,49.95,50.05,49.82,49.83,88000.0,26.3814,26.4342,26.3127,26.318,88000.0
2005-02-14 10:55:00,49.82,49.88,49.65,49.65,128800.0,26.3127,26.3444,26.2229,26.2229,128800.0
2005-02-14 11:00:00,49.65,49.69,49.56,49.6,80800.0,26.2229,26.244,26.1754,26.1965,80800.0
2005-02-14 11:05:00,49.58,49.61,49.48,49.6,118500.0,26.1859,26.2018,26.1331,26.1965,118500.0
2005-02-14 11:10:00,49.58,49.7,49.57,49.67,42600.0,26.1859,26.2493,26.1807,26.2335,42600.0
2005-02-14 11:15:00,49.68,49.7,49.48,49.49,67100.0,26.2388,26.2493,26.1331,26.1384,67100.0
2005-02-14 11:20:00,49.5,49.7,49.5,49.69,45200.0,26.1437,26.2493,26.1437,26.244,45200.0
2005-02-14 11:25:00,49.69,49.8,49.69,49.73,44500.0,26.244,26.3021,26.244,26.2652,44500.0
2005-02-14 11:30:00,49.72,49.72,49.61,49.61,29700.0,26.2599,26.2599,26.2018,26.2018,29700.0
2005-02-14 11:35:00,49.63,49.63,49.57,49.58,38100.0,26.2124,26.2124,26.1807,26.1859,38100.0
2005-02-14 11:40:00,49.58,49.8,49.58,49.73,27500.0,26.1859,26.3021,26.1859,26.2652,27500.0
2005-02-14 11:45:00,49.72,49.74,49.63,49.69,22800.0,26.2599,26.2704,26.2124,26.244,22800.0
2005-02-14 11:50:00,49.7,49.73,49.63,49.69,29000.0,26.2493,26.2652,26.2124,26.244,29000.0
2005-02-14 11:55:00,49.69,49.69,49.62,49.64,46500.0,26.244,26.244,26.2071,26.2176,46500.0
2005-02-14 12:00:00,49.61,49.61,49.57,49.57,42700.0,26.2018,26.2018,26.1807,26.1807,42700.0
2005-02-14 12:05:00,49.57,49.62,49.56,49.59,15200.0,26.1807,26.2071,26.1754,26.1912,15200.0
2005-02-14 12:10:00,49.6,49.68,49.59,49.64,26400.0,26.1965,26.2388,26.1912,26.2176,26400.0
2005-02-14 12:15:00,49.63,49.74,49.63,49.72,25500.0,26.2124,26.2704,26.2124,26.2599,25500.0
2005-02-14 12:20:00,49.72,49.78,49.66,49.75,22200.0,26.2599,26.2916,26.2282,26.2757,22200.0
2005-02-14 12:25:00,49.75,49.76,49.71,49.72,15600.0,26.2757,26.281,26.2546,26.2599,15600.0
2005-02-14 12:30:00,49.72,49.75,49.64,49.65,26900.0,26.2599,26.2757,26.2176,26.2229,26900.0
2005-02-14 12:35:00,49.66,49.66,49.6,49.63,19000.0,26.2282,26.2282,26.1965,26.2124,19000.0
2005-02-14 12:40:00,49.64,49.64,49.6,49.6,15500.0,26.2176,26.2176,26.1965,26.1965,15500.0
2005-02-14 12:45:00,49.59,49.59,49.49,49.54,65600.0,26.1912,26.1912,26.1384,26.1648,65600.0
2005-02-14 12:50:00,49.54,49.56,49.5,49.55,20400.0,26.1648,26.1754,26.1437,26.1701,20400.0
2005-02-14 12:55:00,49.54,49.55,49.52,49.52,16500.0,26.1648,26.1701,26.1543,26.1543,16500.0
2005-02-14 13:00:00,49.53,49.53,49.44,49.44,16700.0,26.1595,26.1595,26.112,26.112,16700.0
2005-02-14 13:05:00,49.45,49.46,49.39,49.4,30500.0,26.1173,26.1226,26.0856,26.0909,30500.0
2005-02-14 13:10:00,49.39,49.43,49.39,49.41,26800.0,26.0856,26.1067,26.0856,26.0962,26800.0
2005-02-14 13:15:00,49.41,49.47,49.41,49.47,65300.0,26.0962,26.1278,26.0962,26.1278,65300.0
2005-02-14 13:20:00,49.46,49.55,49.46,49.55,28000.0,26.1226,26.1701,26.1226,26.1701,28000.0
2005-02-14 13:25:00,49.54,49.56,49.52,49.52,29300.0,26.1648,26.1754,26.1543,26.1543,29300.0
2005-02-14 13:30:00,49.52,49.55,49.52,49.52,20200.0,26.1543,26.1701,26.1543,26.1543,20200.0
2005-02-14 13:35:00,49.51,49.52,49.44,49.45,47700.0,26.149,26.1543,26.112,26.1173,47700.0
2005-02-14 13:40:00,49.45,49.45,49.41,49.45,37700.0,26.1173,26.1173,26.0962,26.1173,37700.0
2005-02-14 13:45:00,49.46,49.54,49.45,49.54,51000.0,26.1226,26.1648,26.1173,26.1648,51000.0
2005-02-14 13:50:00,49.5,49.59,49.5,49.59,66300.0,26.1437,26.1912,26.1437,26.1912,66300.0
2005-02-14 13:55:00,49.59,49.59,49.42,49.46,71600.0,26.1912,26.1912,26.1014,26.1226,71600.0
2005-02-14 14:00:00,49.47,49.47,49.32,49.4,79300.0,26.1278,26.1278,26.0486,26.0909,79300.0
2005-02-14 14:05:00,49.4,49.4,49.26,49.28,42700.0,26.0909,26.0909,26.0169,26.0275,42700.0
2005-02-14 14:10:00,49.27,49.38,49.27,49.37,24100.0,26.0222,26.0803,26.0222,26.075,24100.0
2005-02-14 14:15:00,49.38,49.4,49.37,49.37,49500.0,26.0803,26.0909,26.075,26.075,49500.0
2005-02-14 14:20:00,49.38,49.54,49.38,49.52,38300.0,26.0803,26.1648,26.0803,26.1543,38300.0
2005-02-14 14:25:00,49.52,49.52,49.47,49.49,46100.0,26.1543,26.1543,26.1278,26.1384,46100.0
2005-02-14 14:30:00,49.49,49.55,49.44,49.46,36400.0,26.1384,26.1701,26.112,26.1226,36400.0
2005-02-14 14:35:00,49.46,49.5,49.4,49.47,39400.0,26.1226,26.1437,26.0909,26.1278,39400.0
2005-02-14 14:40:00,49.46,49.47,49.38,49.43,25200.0,26.1226,26.1278,26.0803,26.1067,25200.0
2005-02-14 14:45:00,49.44,49.47,49.41,49.43,17400.0,26.112,26.1278,26.0962,26.1067,17400.0
2005-02-14 14:50:00,49.43,49.48,49.43,49.48,11700.0,26.1067,26.1331,26.1067,26.1331,11700.0
2005-02-14 14:55:00,49.49,49.58,49.48,49.58,39500.0,26.1384,26.1859,26.1331,26.1859,39500.0
2005-02-14 15:00:00,49.58,49.59,49.48,49.59,73700.0,26.1859,26.1912,26.1331,26.1912,73700.0
2005-02-14 15:05:00,49.59,49.67,49.55,49.55,78300.0,26.1912,26.2335,26.1701,26.1701,78300.0
2005-02-14 15:10:00,49.55,49.68,49.53,49.67,62500.0,26.1701,26.2388,26.1595,26.2335,62500.0
2005-02-14 15:15:00,49.67,49.76,49.62,49.72,63200.0,26.2335,26.281,26.2071,26.2599,63200.0
2005-02-14 15:20:00,49.71,49.72,49.64,49.64,68700.0,26.2546,26.2599,26.2176,26.2176,68700.0
2005-02-14 15:25:00,49.63,49.65,49.59,49.61,51300.0,26.2124,26.2229,26.1912,26.2018,51300.0
2005-02-14 15:30:00,49.62,49.65,49.59,49.64,49300.0,26.2071,26.2229,26.1912,26.2176,49300.0
2005-02-14 15:35:00,49.65,49.67,49.62,49.65,31800.0,26.2229,26.2335,26.2071,26.2229,31800.0
2005-02-14 15:40:00,49.65,49.75,49.63,49.75,101800.0,26.2229,26.2757,26.2124,26.2757,101800.0
2005-02-14 15:45:00,49.75,49.76,49.71,49.71,92900.0,26.2757,26.281,26.2546,26.2546,92900.0
2005-02-14 15:50:00,49.71,49.75,49.65,49.74,131400.0,26.2546,26.2757,26.2229,26.2704,131400.0
2005-02-14 15:55:00,49.73,49.94,49.68,49.71,182400.0,26.2652,26.3761,26.2388,26.2546,182400.0
2005-02-15 09:30:00,49.97,50.32,49.81,50.19,339200.0,26.3919,26.5768,26.3074,26.5081,339200.0
2005-02-15 09:35:00,50.22,50.46,50.16,50.22,249300.0,26.524,26.6507,26.4923,26.524,249300.0
2005-02-15 09:40:00,50.21,50.26,49.9,49.99,217600.0,26.5187,26.5451,26.355,26.4025,217600.0
2005-02-15 09:45:00,50.0,50.18,49.8,50.09,215500.0,26.4078,26.5028,26.3021,26.4553,215500.0
2005-02-15 09:50:00,50.08,50.12,49.96,50.06,112300.0,26.45,26.4711,26.3866,26.4395,112300.0
2005-02-15 09:55:00,50.07,50.28,50.0,50.22,186400.0,26.4447,26.5557,26.4078,26.524,186400.0
2005-02-15 10:00:00,50.22,50.26,50.09,50.17,181400.0,26.524,26.5451,26.4553,26.4976,181400.0
2005-02-15 10:05:00,50.18,50.28,50.15,50.25,208800.0,26.5028,26.5557,26.487,26.5398,208800.0
2005-02-15 10:10:00,50.25,50.45,50.24,50.4,181400.0,26.5398,26.6454,26.5345,26.619,181400.0
2005-02-15 10:15:00,50.39,50.54,50.31,50.53,179300.0,26.6137,26.693,26.5715,26.6877,179300.0
2005-02-15 10:20:00,50.52,50.63,50.36,50.36,146700.0,26.6824,26.7405,26.5979,26.5979,146700.0
2005-02-15 10:25:00,50.37,50.55,50.35,50.54,187300.0,26.6032,26.6983,26.5926,26.693,187300.0
2005-02-15 10:30:00,50.53,50.75,50.53,50.7,215100.0,26.6877,26.8039,26.6877,26.7775,215100.0
2005-02-15 10:35:00,50.72,50.86,50.72,50.83,182100.0,26.788,26.862,26.788,26.8461,182100.0
2005-02-15 10:40:00,50.85,51.0,50.84,50.91,180600.0,26.8567,26.9359,26.8514,26.8884,180600.0
2005-02-15 10:45:00,50.9,50.9,50.73,50.88,132600.0,26.8831,26.8831,26.7933,26.8725,132600.0
2005-02-15 10:50:00,50.89,50.95,50.82,50.9,61400.0,26.8778,26.9095,26.8409,26.8831,61400.0
2005-02-15 10:55:00,50.88,50.89,50.75,50.84,171700.0,26.8725,26.8778,26.8039,26.8514,171700.0
2005-02-15 11:00:00,50.85,50.87,50.76,50.83,67400.0,26.8567,26.8673,26.8092,26.8461,67400.0
2005-02-15 11:05:00,50.84,50.92,50.66,50.7,125200.0,26.8514,26.8937,26.7564,26.7775,125200.0
2005-02-15 11:10:00,50.71,50.87,50.71,50.85,85100.0,26.7828,26.8673,26.7828,26.8567,85100.0
2005-02-15 11:15:00,50.86,51.01,50.85,50.89,110900.0,26.862,26.9412,26.8567,26.8778,110900.0
2005-02-15 11:20:00,50.88,50.96,50.86,50.95,100000.0,26.8725,26.9148,26.862,26.9095,100000.0
2005-02-15 11:25:00,50.94,50.98,50.88,50.92,50300.0,26.9042,26.9254,26.8725,26.8937,50300.0
2005-02-15 11:30:00,50.92,50.98,50.85,50.92,109300.0,26.8937,26.9254,26.8567,26.8937,109300.0
2005-02-15 11:35:00,50.92,50.92,50.84,50.87,123600.0,26.8937,26.8937,26.8514,26.8673,123600.0
2005-02-15 11:40:00,50.88,50.97,50.85,50.87,83000.0,26.8725,26.9201,26.8567,26.8673,83000.0
2005-02-15 11:45:00,50.88,50.93,50.86,50.9,37800.0,26.8725,26.899,26.862,26.8831,37800.0
2005-02-15 11:50:00,50.9,50.99,50.87,50.96,67100.0,26.8831,26.9306,26.8673,26.9148,67100.0
2005-02-15 11:55:00,50.97,50.98,50.87,50.9,58600.0,26.9201,26.9254,26.8673,26.8831,58600.0
2005-02-15 12:00:00,50.91,50.94,50.89,50.92,33300.0,26.8884,26.9042,26.8778,26.8937,33300.0
2005-02-15 12:05:00,50.91,50.92,50.87,50.9,24600.0,26.8884,26.8937,26.8673,26.8831,24600.0
2005-02-15 12:10:00,50.9,50.9,50.71,50.74,88600.0,26.8831,26.8831,26.7828,26.7986,88600.0
2005-02-15 12:15:00,50.73,50.83,50.7,50.82,78700.0,26.7933,26.8461,26.7775,26.8409,78700.0
2005-02-15 12:20:00,50.82,50.82,50.71,50.71,36200.0,26.8409,26.8409,26.7828,26.7828,36200.0
2005-02-15 12:25:00,50.72,50.72,50.53,50.56,116400.0,26.788,26.788,26.6877,26.7035,116400.0
2005-02-15 12:30:00,50.56,50.66,50.56,50.64,52400.0,26.7035,26.7564,26.7035,26.7458,52400.0
2005-02-15 12:35:00,50.65,50.65,50.55,50.56,24400.0,26.7511,26.7511,26.6983,26.7035,24400.0
2005-02-15 12:40:00,50.56,50.58,50.42,50.45,28700.0,26.7035,26.7141,26.6296,26.6454,28700.0
2005-02-15 12:45:00,50.45,50.52,50.44,50.51,28900.0,26.6454,26.6824,26.6402,26.6771,28900.0
2005-02-15 12:50:00,50.51,50.51,50.45,50.47,26500.0,26.6771,26.6771,26.6454,26.656,26500.0
2005-02-15 12:55:00,50.48,50.49,50.36,50.4,45600.0,26.6613,26.6666,26.5979,26.619,45600.0
2005-02-15 13:00:00,50.39,50.43,50.29,50.42,88700.0,26.6137,26.6349,26.5609,26.6296,88700.0
2005-02-15 13:05:00,50.42,50.42,50.23,50.32,87900.0,26.6296,26.6296,26.5292,26.5768,87900.0
2005-02-15 13:10:00,50.32,50.32,50.26,50.3,54200.0,26.5768,26.5768,26.5451,26.5662,54200.0
2005-02-15 13:15:00,50.31,50.31,50.15,50.2,102000.0,26.5715,26.5715,26.487,26.5134,102000.0
2005-02-15 13:20:00,50.21,50.22,50.04,50.09,129900.0,26.5187,26.524,26.4289,26.4553,129900.0
2005-02-15 13:25:00,50.09,50.31,50.0,50.0,275800.0,26.4553,26.5715,26.4078,26.4078,275800.0
2005-02-15 13:30:00,50.0,50.05,49.91,49.97,141700.0,26.4078,26.4342,26.3602,26.3919,141700.0
2005-02-15 13:35:00,49.97,50.06,49.92,50.05,46200.0,26.3919,26.4395,26.3655,26.4342,46200.0
2005-02-15 13:40:00,50.06,50.1,49.98,50.05,44200.0,26.4395,26.4606,26.3972,26.4342,44200.0
2005-02-15 13:45:00,50.07,50.25,50.0,50.05,122900.0,26.4447,26.5398,26.4078,26.4342,122900.0
2005-02-15 13:50:00,50.04,50.08,49.97,50.03,72200.0,26.4289,26.45,26.3919,26.4236,72200.0
2005-02-15 13:55:00,50.04,50.08,49.91,49.97,87100.0,26.4289,26.45,26.3602,26.3919,87100.0
2005-02-15 14:00:00,49.98,50.17,49.97,50.15,66400.0,26.3972,26.4976,26.3919,26.487,66400.0
2005-02-15 14:05:00,50.15,50.16,50.04,50.04,43800.0,26.487,26.4923,26.4289,26.4289,43800.0
2005-02-15 14:10:00,50.03,50.08,49.97,50.04,64900.0,26.4236,26.45,26.3919,26.4289,64900.0
2005-02-15 14:15:00,50.04,50.06,49.9,49.94,95800.0,26.4289,26.4395,26.355,26.3761,95800.0
2005-02-15 14:20:00,49.95,50.04,49.92,50.03,58100.0,26.3814,26.4289,26.3655,26.4236,58100.0
2005-02-15 14:25:00,50.04,50.13,50.03,50.07,56500.0,26.4289,26.4764,26.4236,26.4447,56500.0
2005-02-15 14:30:00,50.08,50.11,49.97,49.98,51800.0,26.45,26.4659,26.3919,26.3972,51800.0
2005-02-15 14:35:00,49.99,50.1,49.98,50.02,52700.0,26.4025,26.4606,26.3972,26.4183,52700.0
2005-02-15 14:40:00,50.01,50.1,50.01,50.09,38500.0,26.4131,26.4606,26.4131,26.4553,38500.0
2005-02-15 14:45:00,50.09,50.09,50.01,50.04,36500.0,26.4553,26.4553,26.4131,26.4289,36500.0
2005-02-15 14:50:00,50.05,50.14,50.04,50.14,51000.0,26.4342,26.4817,26.4289,26.4817,51000.0
2005-02-15 14:55:00,50.14,50.28,50.14,50.26,88000.0,26.4817,26.5557,26.4817,26.5451,88000.0
2005-02-15 15:00:00,50.27,50.31,50.22,50.29,54100.0,26.5504,26.5715,26.524,26.5609,54100.0
2005-02-15 15:05:00,50.28,50.3,50.2,50.23,38400.0,26.5557,26.5662,26.5134,26.5292,38400.0
2005-02-15 15:10:00,50.23,50.36,50.23,50.32,89800.0,26.5292,26.5979,26.5292,26.5768,89800.0
2005-02-15 15:15:00,50.3,50.35,50.25,50.34,56300.0,26.5662,26.5926,26.5398,26.5873,56300.0
2005-02-15 15:20:00,50.34,50.36,50.29,50.32,27400.0,26.5873,26.5979,26.5609,26.5768,27400.0
2005-02-15 15:25:00,50.31,50.32,50.2,50.23,43300.0,26.5715,26.5768,26.5134,26.5292,43300.0
2005-02-15 15:30:00,50.22,50.51,50.22,50.51,96000.0,26.524,26.6771,26.524,26.6771,96000.0
2005-02-15 15:35:00,50.5,50.57,50.44,50.47,106100.0,26.6718,26.7088,26.6402,26.656,106100.0
2005-02-15 15:40:00,50.47,50.57,50.39,50.52,187700.0,26.656,26.7088,26.6137,26.6824,187700.0
2005-02-15 15:45:00,50.53,50.57,50.37,50.37,129000.0,26.6877,26.7088,26.6032,26.6032,129000.0
2005-02-15 15:50:00,50.37,50.5,50.32,50.43,152900.0,26.6032,26.6718,26.5768,26.6349,152900.0
2005-02-15 15:55:00,50.43,50.55,50.25,50.54,203200.0,26.6349,26.6983,26.5398,26.693,203200.0
2005-02-16 09:30:00,50.19,50.36,50.17,50.2,146200.0,26.5081,26.5979,26.4976,26.5134,146200.0
2005-02-16 09:35:00,50.2,50.2,49.88,50.0,181400.0,26.5134,26.5134,26.3444,26.4078,181400.0
2005-02-16 09:40:00,50.0,50.07,49.67,49.7,309800.0,26.4078,26.4447,26.2335,26.2493,309800.0
2005-02-16 09:45:00,49.73,49.86,49.64,49.69,180100.0,26.2652,26.3338,26.2176,26.244,180100.0
2005-02-16 09:50:00,49.69,49.8,49.65,49.77,153700.0,26.244,26.3021,26.2229,26.2863,153700.0
2005-02-16 09:55:00,49.77,50.0,49.77,49.85,167000.0,26.2863,26.4078,26.2863,26.3285,167000.0
2005-02-16 10:00:00,49.86,50.05,49.8,49.99,99600.0,26.3338,26.4342,26.3021,26.4025,99600.0
2005-02-16 10:05:00,49.99,50.07,49.92,49.93,100200.0,26.4025,26.4447,26.3655,26.3708,100200.0
2005-02-16 10:10:00,49.95,50.22,49.95,50.17,100900.0,26.3814,26.524,26.3814,26.4976,100900.0
2005-02-16 10:15:00,50.17,50.57,50.16,50.51,165100.0,26.4976,26.7088,26.4923,26.6771,165100.0
2005-02-16 10:20:00,50.54,50.63,50.37,50.39,142500.0,26.693,26.7405,26.6032,26.6137,142500.0
2005-02-16 10:25:00,50.36,50.4,50.24,50.35,72700.0,26.5979,26.619,26.5345,26.5926,72700.0
2005-02-16 10:30:00,50.34,50.4,50.24,50.38,74600.0,26.5873,26.619,26.5345,26.6085,74600.0
2005-02-16 10:35:00,50.36,50.46,50.28,50.28,55800.0,26.5979,26.6507,26.5557,26.5557,55800.0
2005-02-16 10:40:00,50.28,50.28,50.14,50.14,85600.0,26.5557,26.5557,26.4817,26.4817,85600.0
2005-02-16 10:45:00,50.15,50.22,50.13,50.21,63500.0,26.487,26.524,26.4764,26.5187,63500.0
2005-02-16 10:50:00,50.21,50.28,50.12,50.17,48200.0,26.5187,26.5557,26.4711,26.4976,48200.0
2005-02-16 10:55:00,50.15,50.31,50.15,50.31,63700.0,26.487,26.5715,26.487,26.5715,63700.0
2005-02-16 11:00:00,50.31,50.33,50.24,50.3,71000.0,26.5715,26.5821,26.5345,26.5662,71000.0
2005-02-16 11:05:00,50.29,50.49,50.28,50.45,69500.0,26.5609,26.6666,26.5557,26.6454,69500.0
2005-02-16 11:10:00,50.45,50.52,50.35,50.52,90500.0,26.6454,26.6824,26.5926,26.6824,90500.0
2005-02-16 11:15:00,50.53,50.73,50.49,50.67,168000.0,26.6877,26.7933,26.6666,26.7616,168000.0
2005-02-16 11:20:00,50.67,50.68,50.54,50.6,72800.0,26.7616,26.7669,26.693,26.7247,72800.0
2005-02-16 11:25:00,50.6,50.72,50.51,50.71,61500.0,26.7247,26.788,26.6771,26.7828,61500.0
2005-02-16 11:30:00,50.71,50.71,50.53,50.6,79200.0,26.7828,26.7828,26.6877,26.7247,79200.0
2005-02-16 11:35:00,50.6,50.64,50.53,50.62,97100.0,26.7247,26.7458,26.6877,26.7352,97100.0
2005-02-16 11:40:00,50.63,50.67,50.55,50.67,44600.0,26.7405,26.7616,26.6983,26.7616,44600.0
2005-02-16 11:45:00,50.67,50.72,50.59,50.6,33900.0,26.7616,26.788,26.7194,26.7247,33900.0
2005-02-16 11:50:00,50.61,50.63,50.5,50.5,37100.0,26.7299,26.7405,26.6718,26.6718,37100.0
2005-02-16 11:55:00,50.51,50.61,50.48,50.55,49900.0,26.6771,26.7299,26.6613,26.6983,49900.0
2005-02-16 12:00:00,50.55,50.55,50.36,50.39,94200.0,26.6983,26.6983,26.5979,26.6137,94200.0
2005-02-16 12:05:00,50.39,50.5,50.28,50.35,87100.0,26.6137,26.6718,26.5557,26.5926,87100.0
2005-02-16 12:10:00,50.35,50.41,50.35,50.37,48100.0,26.5926,26.6243,26.5926,26.6032,48100.0
2005-02-16 12:15:00,50.39,50.41,50.36,50.38,23900.0,26.6137,26.6243,26.5979,26.6085,23900.0
2005-02-16 12:20:00,50.39,50.47,50.37,50.47,30200.0,26.6137,26.656,26.6032,26.656,30200.0
2005-02-16 12:25:00,50.46,50.49,50.44,50.48,16700.0,26.6507,26.6666,26.6402,26.6613,16700.0
2005-02-16 12:30:00,50.48,50.49,50.39,50.47,27800.0,26.6613,26.6666,26.6137,26.656,27800.0
2005-02-16 12:35:00,50.47,50.47,50.38,50.44,22900.0,26.656,26.656,26.6085,26.6402,22900.0
2005-02-16 12:40:00,50.43,50.46,50.43,50.43,21600.0,26.6349,26.6507,26.6349,26.6349,21600.0
2005-02-16 12:45:00,50.43,50.53,50.43,50.51,54400.0,26.6349,26.6877,26.6349,26.6771,54400.0
2005-02-16 12:50:00,50.51,50.52,50.38,50.38,31200.0,26.6771,26.6824,26.6085,26.6085,31200.0
2005-02-16 12:55:00,50.38,50.39,50.35,50.38,29300.0,26.6085,26.6137,26.5926,26.6085,29300.0
2005-02-16 13:00:00,50.38,50.39,50.28,50.35,40900.0,26.6085,26.6137,26.5557,26.5926,40900.0
2005-02-16 13:05:00,50.35,50.37,50.33,50.35,21700.0,26.5926,26.6032,26.5821,26.5926,21700.0
2005-02-16 13:10:00,50.36,50.39,50.34,50.36,6100.0,26.5979,26.6137,26.5873,26.5979,6100.0
2005-02-16 13:15:00,50.36,50.42,50.31,50.37,53000.0,26.5979,26.6296,26.5715,26.6032,53000.0
2005-02-16 13:20:00,50.38,50.4,50.24,50.26,67500.0,26.6085,26.619,26.5345,26.5451,67500.0
2005-02-16 13:25:00,50.25,50.26,50.11,50.11,104600.0,26.5398,26.5451,26.4659,26.4659,104600.0
2005-02-16 13:30:00,50.11,50.14,50.0,50.03,129400.0,26.4659,26.4817,26.4078,26.4236,129400.0
2005-02-16 13:35:00,50.03,50.05,49.89,49.93,131100.0,26.4236,26.4342,26.3497,26.3708,131100.0
2005-02-16 13:40:00,49.94,50.04,49.94,49.99,37100.0,26.3761,26.4289,26.3761,26.4025,37100.0
2005-02-16 13:45:00,49.99,50.2,49.95,50.19,66700.0,26.4025,26.5134,26.3814,26.5081,66700.0
2005-02-16 13:50:00,50.19,50.19,50.04,50.11,28200.0,26.5081,26.5081,26.4289,26.4659,28200.0
2005-02-16 13:55:00,50.1,50.27,50.07,50.08,54000.0,26.4606,26.5504,26.4447,26.45,54000.0
2005-02-16 14:00:00,50.08,50.16,50.07,50.1,32500.0,26.45,26.4923,26.4447,26.4606,32500.0
2005-02-16 14:05:00,50.1,50.25,50.1,50.25,47900.0,26.4606,26.5398,26.4606,26.5398,47900.0
2005-02-16 14:10:00,50.25,50.44,50.24,50.27,182300.0,26.5398,26.6402,26.5345,26.5504,182300.0
2005-02-16 14:15:00,50.27,50.35,50.25,50.31,30800.0,26.5504,26.5926,26.5398,26.5715,30800.0
2005-02-16 14:20:00,50.3,50.35,50.23,50.35,51800.0,26.5662,26.5926,26.5292,26.5926,51800.0
2005-02-16 14:25:00,50.36,50.36,50.3,50.35,44200.0,26.5979,26.5979,26.5662,26.5926,44200.0
2005-02-16 14:30:00,50.36,50.48,50.35,50.43,159200.0,26.5979,26.6613,26.5926,26.6349,159200.0
2005-02-16 14:35:00,50.44,50.47,50.33,50.33,50100.0,26.6402,26.656,26.5821,26.5821,50100.0
2005-02-16 14:40:00,50.33,50.47,50.29,50.47,71700.0,26.5821,26.656,26.5609,26.656,71700.0
2005-02-16 14:45:00,50.46,50.49,50.34,50.36,38200.0,26.6507,26.6666,26.5873,26.5979,38200.0
2005-02-16 14:50:00,50.36,50.5,50.35,50.45,77600.0,26.5979,26.6718,26.5926,26.6454,77600.0
2005-02-16 14:55:00,50.46,50.56,50.46,50.49,106100.0,26.6507,26.7035,26.6507,26.6666,106100.0
2005-02-16 15:00:00,50.49,50.51,50.44,50.44,49200.0,26.6666,26.6771,26.6402,26.6402,49200.0
2005-02-16 15:05:00,50.43,50.44,50.35,50.41,81400.0,26.6349,26.6402,26.5926,26.6243,81400.0
2005-02-16 15:10:00,50.41,50.45,50.35,50.35,43500.0,26.6243,26.6454,26.5926,26.5926,43500.0
2005-02-16 15:15:00,50.35,50.4,50.33,50.38,54000.0,26.5926,26.619,26.5821,26.6085,54000.0
2005-02-16 15:20:00,50.37,50.41,50.35,50.35,34100.0,26.6032,26.6243,26.5926,26.5926,34100.0
2005-02-16 15:25:00,50.35,50.41,50.32,50.37,43800.0,26.5926,26.6243,26.5768,26.6032,43800.0
2005-02-16 15:30:00,50.36,50.39,50.25,50.25,38700.0,26.5979,26.6137,26.5398,26.5398,38700.0
2005-02-16 15:35:00,50.25,50.33,50.19,50.19,108000.0,26.5398,26.5821,26.5081,26.5081,108000.0
2005-02-16 15:40:00,50.19,50.24,50.15,50.17,110700.0,26.5081,26.5345,26.487,26.4976,110700.0
2005-02-16 15:45:00,50.18,50.19,50.08,50.14,85700.0,26.5028,26.5081,26.45,26.4817,85700.0
2005-02-16 15:50:00,50.15,50.28,50.14,50.26,81600.0,26.487,26.5557,26.4817,26.5451,81600.0
2005-02-16 15:55:00,50.26,50.27,50.15,50.16,105500.0,26.5451,26.5504,26.487,26.4923,105500.0
2005-02-17 09:30:00,50.26,50.47,50.15,50.32,110600.0,26.5451,26.656,26.487,26.5768,110600.0
2005-02-17 09:35:00,50.33,50.41,50.02,50.38,165100.0,26.5821,26.6243,26.4183,26.6085,165100.0
2005-02-17 09:40:00,50.38,50.63,50.37,50.52,191300.0,26.6085,26.7405,26.6032,26.6824,191300.0
2005-02-17 09:45:00,50.53,50.53,50.38,50.4,123600.0,26.6877,26.6877,26.6085,26.619,123600.0
2005-02-17 09:50:00,50.4,50.47,50.28,50.31,95300.0,26.619,26.656,26.5557,26.5715,95300.0
2005-02-17 09:55:00,50.31,50.36,50.16,50.26,116900.0,26.5715,26.5979,26.4923,26.5451,116900.0
2005-02-17 10:00:00,50.26,50.31,50.16,50.23,76700.0,26.5451,26.5715,26.4923,26.5292,76700.0
2005-02-17 10:05:00,50.22,50.23,49.92,49.92,180900.0,26.524,26.5292,26.3655,26.3655,180900.0
2005-02-17 10:10:00,49.91,49.92,49.68,49.83,171500.0,26.3602,26.3655,26.2388,26.318,171500.0
2005-02-17 10:15:00,49.84,49.85,49.55,49.79,164700.0,26.3233,26.3285,26.1701,26.2969,164700.0
2005-02-17 10:20:00,49.79,49.87,49.73,49.75,86200.0,26.2969,26.3391,26.2652,26.2757,86200.0
2005-02-17 10:25:00,49.75,49.78,49.63,49.73,85200.0,26.2757,26.2916,26.2124,26.2652,85200.0
2005-02-17 10:30:00,49.73,49.76,49.52,49.52,127400.0,26.2652,26.281,26.1543,26.1543,127400.0
2005-02-17 10:35:00,49.51,49.65,49.4,49.62,125100.0,26.149,26.2229,26.0909,26.2071,125100.0
2005-02-17 10:40:00,49.61,49.69,49.53,49.6,57200.0,26.2018,26.244,26.1595,26.1965,57200.0
2005-02-17 10:45:00,49.61,49.73,49.6,49.73,32700.0,26.2018,26.2652,26.1965,26.2652,32700.0
2005-02-17 10:50:00,49.73,49.73,49.63,49.72,42600.0,26.2652,26.2652,26.2124,26.2599,42600.0
2005-02-17 10:55:00,49.74,49.79,49.66,49.74,54300.0,26.2704,26.2969,26.2282,26.2704,54300.0
2005-02-17 11:00:00,49.75,49.79,49.61,49.69,46000.0,26.2757,26.2969,26.2018,26.244,46000.0
2005-02-17 11:05:00,49.67,49.7,49.63,49.67,18500.0,26.2335,26.2493,26.2124,26.2335,18500.0
2005-02-17 11:10:00,49.67,49.67,49.51,49.55,52300.0,26.2335,26.2335,26.149,26.1701,52300.0
2005-02-17 11:15:00,49.56,49.61,49.54,49.56,48600.0,26.1754,26.2018,26.1648,26.1754,48600.0
2005-02-17 11:20:00,49.56,49.78,49.55,49.75,60400.0,26.1754,26.2916,26.1701,26.2757,60400.0
2005-02-17 11:25:00,49.75,49.79,49.67,49.79,28900.0,26.2757,26.2969,26.2335,26.2969,28900.0
2005-02-17 11:30:00,49.79,49.83,49.71,49.8,29000.0,26.2969,26.318,26.2546,26.3021,29000.0
2005-02-17 11:35:00,49.79,49.94,49.77,49.87,85500.0,26.2969,26.3761,26.2863,26.3391,85500.0
2005-02-17 11:40:00,49.86,49.89,49.78,49.8,21700.0,26.3338,26.3497,26.2916,26.3021,21700.0
2005-02-17 11:45:00,49.79,49.79,49.68,49.71,46700.0,26.2969,26.2969,26.2388,26.2546,46700.0
2005-02-17 11:50:00,49.71,49.75,49.68,49.72,27600.0,26.2546,26.2757,26.2388,26.2599,27600.0
2005-02-17 11:55:00,49.72,49.86,49.71,49.85,22600.0,26.2599,26.3338,26.2546,26.3285,22600.0
2005-02-17 12:00:00,49.84,49.93,49.75,49.81,82700.0,26.3233,26.3708,26.2757,26.3074,82700.0
2005-02-17 12:05:00,49.8,49.83,49.75,49.76,41300.0,26.3021,26.318,26.2757,26.281,41300.0
2005-02-17 12:10:00,49.76,49.77,49.71,49.71,27600.0,26.281,26.2863,26.2546,26.2546,27600.0
2005-02-17 12:15:00,49.71,49.8,49.68,49.8,35000.0,26.2546,26.3021,26.2388,26.3021,35000.0
2005-02-17 12:20:00,49.78,49.8,49.7,49.76,24200.0,26.2916,26.3021,26.2493,26.281,24200.0
2005-02-17 12:25:00,49.76,49.77,49.72,49.73,27400.0,26.281,26.2863,26.2599,26.2652,27400.0
2005-02-17 12:30:00,49.73,49.78,49.63,49.63,28200.0,26.2652,26.2916,26.2124,26.2124,28200.0
2005-02-17 12:35:00,49.63,49.64,49.59,49.59,54800.0,26.2124,26.2176,26.1912,26.1912,54800.0
2005-02-17 12:40:00,49.6,49.65,49.59,49.63,25700.0,26.1965,26.2229,26.1912,26.2124,25700.0
2005-02-17 12:45:00,49.63,49.65,49.6,49.61,23300.0,26.2124,26.2229,26.1965,26.2018,23300.0
2005-02-17 12:50:00,49.61,49.61,49.56,49.58,31000.0,26.2018,26.2018,26.1754,26.1859,31000.0
2005-02-17 12:55:00,49.57,49.65,49.54,49.64,37600.0,26.1807,26.2229,26.1648,26.2176,37600.0
2005-02-17 13:00:00,49.64,49.7,49.62,49.66,28500.0,26.2176,26.2493,26.2071,26.2282,28500.0
2005-02-17 13:05:00,49.67,49.79,49.66,49.7,38700.0,26.2335,26.2969,26.2282,26.2493,38700.0
2005-02-17 13:10:00,49.7,49.7,49.58,49.58,21200.0,26.2493,26.2493,26.1859,26.1859,21200.0
2005-02-17 13:15:00,49.6,49.69,49.6,49.6,25600.0,26.1965,26.244,26.1965,26.1965,25600.0
2005-02-17 13:20:00,49.59,49.61,49.46,49.52,62700.0,26.1912,26.2018,26.1226,26.1543,62700.0
2005-02-17 13:25:00,49.53,49.56,49.46,49.5,35000.0,26.1595,26.1754,26.1226,26.1437,35000.0
2005-02-17 13:30:00,49.49,49.59,49.46,49.5,47300.0,26.1384,26.1912,26.1226,26.1437,47300.0
2005-02-17 13:35:00,49.5,49.59,49.5,49.58,22500.0,26.1437,26.1912,26.1437,26.1859,22500.0
2005-02-17 13:40:00,49.57,49.59,49.57,49.57,5600.0,26.1807,26.1912,26.1807,26.1807,5600.0
2005-02-17 13:45:00,49.56,49.57,49.34,49.38,86300.0,26.1754,26.1807,26.0592,26.0803,86300.0
2005-02-17 13:50:00,49.38,49.41,49.28,49.35,84500.0,26.0803,26.0962,26.0275,26.0645,84500.0
2005-02-17 13:55:00,49.35,49.38,49.27,49.38,74800.0,26.0645,26.0803,26.0222,26.0803,74800.0
2005-02-17 14:00:00,49.37,49.42,49.27,49.41,59000.0,26.075,26.1014,26.0222,26.0962,59000.0
2005-02-17 14:05:00,49.41,49.43,49.27,49.27,36500.0,26.0962,26.1067,26.0222,26.0222,36500.0
2005-02-17 14:10:00,49.28,49.36,49.25,49.34,41400.0,26.0275,26.0697,26.0117,26.0592,41400.0
2005-02-17 14:15:00,49.34,49.47,49.34,49.43,65400.0,26.0592,26.1278,26.0592,26.1067,65400.0
2005-02-17 14:20:00,49.42,49.45,49.39,49.39,28600.0,26.1014,26.1173,26.0856,26.0856,28600.0
2005-02-17 14:25:00,49.4,49.47,49.39,49.47,15900.0,26.0909,26.1278,26.0856,26.1278,15900.0
2005-02-17 14:30:00,49.46,49.46,49.36,49.4,26600.0,26.1226,26.1226,26.0697,26.0909,26600.0
2005-02-17 14:35:00,49.39,49.41,49.33,49.41,20800.0,26.0856,26.0962,26.0539,26.0962,20800.0
2005-02-17 14:40:00,49.41,49.45,49.39,49.39,25300.0,26.0962,26.1173,26.0856,26.0856,25300.0
2005-02-17 14:45:00,49.38,49.38,49.17,49.27,79200.0,26.0803,26.0803,25.9694,26.0222,79200.0
2005-02-17 14:50:00,49.27,49.28,49.17,49.28,44500.0,26.0222,26.0275,25.9694,26.0275,44500.0
2005-02-17 14:55:00,49.28,49.31,49.23,49.3,48600.0,26.0275,26.0433,26.0011,26.0381,48600.0
2005-02-17 15:00:00,49.3,49.38,49.22,49.36,51000.0,26.0381,26.0803,25.9958,26.0697,51000.0
2005-02-17 15:05:00,49.37,49.39,49.29,49.3,36900.0,26.075,26.0856,26.0328,26.0381,36900.0
2005-02-17 15:10:00,49.3,49.36,49.26,49.3,33800.0,26.0381,26.0697,26.0169,26.0381,33800.0
2005-02-17 15:15:00,49.29,49.38,49.25,49.38,38200.0,26.0328,26.0803,26.0117,26.0803,38200.0
2005-02-17 15:20:00,49.38,49.38,49.34,49.35,29700.0,26.0803,26.0803,26.0592,26.0645,29700.0
2005-02-17 15:25:00,49.35,49.35,49.25,49.3,33100.0,26.0645,26.0645,26.0117,26.0381,33100.0
2005-02-17 15:30:00,49.31,49.46,49.26,49.42,50200.0,26.0433,26.1226,26.0169,26.1014,50200.0
2005-02-17 15:35:00,49.41,49.47,49.39,49.46,35100.0,26.0962,26.1278,26.0856,26.1226,35100.0
2005-02-17 15:40:00,49.47,49.56,49.45,49.5,75000.0,26.1278,26.1754,26.1173,26.1437,75000.0
2005-02-17 15:45:00,49.48,49.52,49.44,49.45,78500.0,26.1331,26.1543,26.112,26.1173,78500.0
2005-02-17 15:50:00,49.45,49.53,49.42,49.45,118800.0,26.1173,26.1595,26.1014,26.1173,118800.0
2005-02-17 15:55:00,49.44,49.52,49.37,49.4,189500.0,26.112,26.1543,26.075,26.0909,189500.0
2005-02-18 09:30:00,48.98,49.35,48.9,49.0,508500.0,25.8691,26.0645,25.8268,25.8796,508500.0
2005-02-18 09:35:00,49.0,49.15,48.95,49.05,92100.0,25.8796,25.9588,25.8532,25.906,92100.0
2005-02-18 09:40:00,49.06,49.39,49.03,49.39,113900.0,25.9113,26.0856,25.8955,26.0856,113900.0
2005-02-18 09:45:00,49.39,49.62,49.3,49.33,192100.0,26.0856,26.2071,26.0381,26.0539,192100.0
2005-02-18 09:50:00,49.34,49.44,49.3,49.37,129300.0,26.0592,26.112,26.0381,26.075,129300.0
2005-02-18 09:55:00,49.37,49.64,49.36,49.59,116200.0,26.075,26.2176,26.0697,26.1912,116200.0
2005-02-18 10:00:00,49.6,49.68,49.53,49.57,62500.0,26.1965,26.2388,26.1595,26.1807,62500.0
2005-02-18 10:05:00,49.56,49.57,49.34,49.44,39600.0,26.1754,26.1807,26.0592,26.112,39600.0
2005-02-18 10:10:00,49.46,49.54,49.27,49.29,62400.0,26.1226,26.1648,26.0222,26.0328,62400.0
2005-02-18 10:15:00,49.29,49.5,49.19,49.2,50600.0,26.0328,26.1437,25.98,25.9852,50600.0
2005-02-18 10:20:00,49.19,49.2,48.94,48.96,137600.0,25.98,25.9852,25.8479,25.8585,137600.0
2005-02-18 10:25:00,48.96,49.11,48.96,49.08,71900.0,25.8585,25.9377,25.8585,25.9219,71900.0
2005-02-18 10:30:00,49.08,49.12,49.01,49.11,58900.0,25.9219,25.943,25.8849,25.9377,58900.0
2005-02-18 10:35:00,49.12,49.19,49.1,49.17,75400.0,25.943,25.98,25.9324,25.9694,75400.0
2005-02-18 10:40:00,49.17,49.17,48.96,48.98,32900.0,25.9694,25.9694,25.8585,25.8691,32900.0
2005-02-18 10:45:00,48.98,49.0,48.85,48.95,101500.0,25.8691,25.8796,25.8004,25.8532,101500.0
2005-02-18 10:50:00,48.92,48.99,48.87,48.99,89600.0,25.8374,25.8743,25.811,25.8743,89600.0
2005-02-18 10:55:00,49.0,49.05,48.9,48.92,67300.0,25.8796,25.906,25.8268,25.8374,67300.0
2005-02-18 11:00:00,48.92,49.01,48.88,48.93,46800.0,25.8374,25.8849,25.8162,25.8426,46800.0
2005-02-18 11:05:00,48.93,49.05,48.87,49.01,110500.0,25.8426,25.906,25.811,25.8849,110500.0
2005-02-18 11:10:00,49.03,49.07,48.96,48.99,85200.0,25.8955,25.9166,25.8585,25.8743,85200.0
2005-02-18 11:15:00,49.0,49.17,48.99,49.12,70100.0,25.8796,25.9694,25.8743,25.943,70100.0
2005-02-18 11:20:00,49.13,49.21,49.05,49.09,53800.0,25.9483,25.9905,25.906,25.9271,53800.0
2005-02-18 11:25:00,49.09,49.11,48.98,49.0,82600.0,25.9271,25.9377,25.8691,25.8796,82600.0
2005-02-18 11:30:00,49.01,49.07,49.0,49.03,56100.0,25.8849,25.9166,25.8796,25.8955,56100.0
2005-02-18 11:35:00,49.03,49.07,48.91,48.92,76200.0,25.8955,25.9166,25.8321,25.8374,76200.0
2005-02-18 11:40:00,48.93,49.0,48.82,48.86,83700.0,25.8426,25.8796,25.7845,25.8057,83700.0
2005-02-18 11:45:00,48.85,48.9,48.81,48.87,109800.0,25.8004,25.8268,25.7793,25.811,109800.0
2005-02-18 11:50:00,48.88,48.88,48.7,48.74,167100.0,25.8162,25.8162,25.7212,25.7423,167100.0
2005-02-18 11:55:00,48.75,48.84,48.7,48.78,82800.0,25.7476,25.7951,25.7212,25.7634,82800.0
2005-02-18 12:00:00,48.79,48.83,48.78,48.82,19300.0,25.7687,25.7898,25.7634,25.7845,19300.0
2005-02-18 12:05:00,48.83,48.91,48.81,48.87,49200.0,25.7898,25.8321,25.7793,25.811,49200.0
2005-02-18 12:10:00,48.87,48.89,48.8,48.8,23200.0,25.811,25.8215,25.774,25.774,23200.0
2005-02-18 12:15:00,48.81,48.87,48.74,48.82,54100.0,25.7793,25.811,25.7423,25.7845,54100.0
2005-02-18 12:20:00,48.82,48.85,48.7,48.71,73800.0,25.7845,25.8004,25.7212,25.7264,73800.0
2005-02-18 12:25:00,48.71,48.76,48.65,48.71,57900.0,25.7264,25.7529,25.6948,25.7264,57900.0
2005-02-18 12:30:00,48.73,48.75,48.72,48.75,31000.0,25.737,25.7476,25.7317,25.7476,31000.0
2005-02-18 12:35:00,48.75,48.81,48.73,48.76,30500.0,25.7476,25.7793,25.737,25.7529,30500.0
2005-02-18 12:40:00,48.76,48.83,48.75,48.78,27100.0,25.7529,25.7898,25.7476,25.7634,27100.0
2005-02-18 12:45:00,48.78,48.81,48.77,48.78,20400.0,25.7634,25.7793,25.7581,25.7634,20400.0
2005-02-18 12:50:00,48.79,48.86,48.76,48.85,41900.0,25.7687,25.8057,25.7529,25.8004,41900.0
2005-02-18 12:55:00,48.86,48.86,48.73,48.8,30400.0,25.8057,25.8057,25.737,25.774,30400.0
2005-02-18 13:00:00,48.8,48.86,48.78,48.78,25700.0,25.774,25.8057,25.7634,25.7634,25700.0
2005-02-18 13:05:00,48.78,48.85,48.75,48.82,25900.0,25.7634,25.8004,25.7476,25.7845,25900.0
2005-02-18 13:10:00,48.82,48.84,48.73,48.83,57300.0,25.7845,25.7951,25.737,25.7898,57300.0
2005-02-18 13:15:00,48.84,48.86,48.8,48.8,12000.0,25.7951,25.8057,25.774,25.774,12000.0
2005-02-18 13:20:00,48.81,48.84,48.8,48.81,10000.0,25.7793,25.7951,25.774,25.7793,10000.0
2005-02-18 13:25:00,48.82,48.82,48.81,48.82,13600.0,25.7845,25.7845,25.7793,25.7845,13600.0
2005-02-18 13:30:00,48.82,48.82,48.76,48.81,34700.0,25.7845,25.7845,25.7529,25.7793,34700.0
2005-02-18 13:35:00,48.81,48.83,48.77,48.79,37300.0,25.7793,25.7898,25.7581,25.7687,37300.0
2005-02-18 13:40:00,48.8,48.87,48.79,48.85,67500.0,25.774,25.811,25.7687,25.8004,67500.0
2005-02-18 13:45:00,48.86,48.88,48.84,48.86,30500.0,25.8057,25.8162,25.7951,25.8057,30500.0
2005-02-18 13:50:00,48.86,48.87,48.84,48.86,7200.0,25.8057,25.811,25.7951,25.8057,7200.0
2005-02-18 13:55:00,48.87,48.94,48.86,48.89,20300.0,25.811,25.8479,25.8057,25.8215,20300.0
2005-02-18 14:00:00,48.92,48.93,48.85,48.91,39400.0,25.8374,25.8426,25.8004,25.8321,39400.0
2005-02-18 14:05:00,48.89,48.93,48.89,48.91,9300.0,25.8215,25.8426,25.8215,25.8321,9300.0
2005-02-18 14:10:00,48.93,48.99,48.91,48.98,24500.0,25.8426,25.8743,25.8321,25.8691,24500.0
2005-02-18 14:15:00,48.97,49.01,48.93,48.97,60700.0,25.8638,25.8849,25.8426,25.8638,60700.0
2005-02-18 14:20:00,48.99,48.99,48.94,48.98,62800.0,25.8743,25.8743,25.8479,25.8691,62800.0
2005-02-18 14:25:00,48.99,49.0,48.97,48.98,14700.0,25.8743,25.8796,25.8638,25.8691,14700.0
2005-02-18 14:30:00,48.97,48.98,48.9,48.92,42200.0,25.8638,25.8691,25.8268,25.8374,42200.0
2005-02-18 14:35:00,48.92,48.94,48.91,48.92,13200.0,25.8374,25.8479,25.8321,25.8374,13200.0
2005-02-18 14:40:00,48.92,48.97,48.91,48.92,26400.0,25.8374,25.8638,25.8321,25.8374,26400.0
2005-02-18 14:45:00,48.92,48.97,48.89,48.9,29300.0,25.8374,25.8638,25.8215,25.8268,29300.0
2005-02-18 14:50:00,48.9,48.97,48.89,48.94,37000.0,25.8268,25.8638,25.8215,25.8479,37000.0
2005-02-18 14:55:00,48.93,48.97,48.9,48.9,31800.0,25.8426,25.8638,25.8268,25.8268,31800.0
2005-02-18 15:00:00,48.9,48.97,48.89,48.96,22300.0,25.8268,25.8638,25.8215,25.8585,22300.0
2005-02-18 15:05:00,48.95,48.98,48.95,48.97,18200.0,25.8532,25.8691,25.8532,25.8638,18200.0
2005-02-18 15:10:00,48.97,48.97,48.88,48.89,36400.0,25.8638,25.8638,25.8162,25.8215,36400.0
2005-02-18 15:15:00,48.89,48.96,48.87,48.95,21400.0,25.8215,25.8585,25.811,25.8532,21400.0
2005-02-18 15:20:00,48.96,49.01,48.93,48.93,60600.0,25.8585,25.8849,25.8426,25.8426,60600.0
2005-02-18 15:25:00,48.94,48.96,48.89,48.96,38200.0,25.8479,25.8585,25.8215,25.8585,38200.0
2005-02-18 15:30:00,48.95,49.0,48.94,48.97,52300.0,25.8532,25.8796,25.8479,25.8638,52300.0
2005-02-18 15:35:00,48.98,49.0,48.95,48.97,58600.0,25.8691,25.8796,25.8532,25.8638,58600.0
2005-02-18 15:40:00,48.97,48.97,48.79,48.81,100000.0,25.8638,25.8638,25.7687,25.7793,100000.0
2005-02-18 15:45:00,48.81,48.91,48.81,48.87,75300.0,25.7793,25.8321,25.7793,25.811,75300.0
2005-02-18 15:50:00,48.87,48.88,48.77,48.8,98500.0,25.811,25.8162,25.7581,25.774,98500.0
2005-02-18 15:55:00,48.8,48.81,48.65,48.71,208200.0,25.774,25.7793,25.6948,25.7264,208200.0
2005-02-22 09:30:00,48.35,48.36,48.04,48.1,201800.0,25.5363,25.5416,25.3726,25.4043,201800.0
2005-02-22 09:35:00,48.08,48.57,48.05,48.52,211300.0,25.3937,25.6525,25.3779,25.6261,211300.0
2005-02-22 09:40:00,48.53,48.61,48.35,48.36,158000.0,25.6314,25.6736,25.5363,25.5416,158000.0
2005-02-22 09:45:00,48.34,48.5,48.33,48.46,90800.0,25.531,25.6155,25.5257,25.5944,90800.0
2005-02-22 09:50:00,48.46,48.51,48.31,48.34,85000.0,25.5944,25.6208,25.5152,25.531,85000.0
2005-02-22 09:55:00,48.35,48.51,48.33,48.43,58400.0,25.5363,25.6208,25.5257,25.5786,58400.0
2005-02-22 10:00:00,48.45,48.52,48.3,48.41,95900.0,25.5891,25.6261,25.5099,25.568,95900.0
2005-02-22 10:05:00,48.4,48.56,48.31,48.53,94800.0,25.5627,25.6472,25.5152,25.6314,94800.0
2005-02-22 10:10:00,48.54,48.93,48.54,48.9,152600.0,25.6367,25.8426,25.6367,25.8268,152600.0
2005-02-22 10:15:00,48.9,49.09,48.85,49.0,246600.0,25.8268,25.9271,25.8004,25.8796,246600.0
2005-02-22 10:20:00,49.01,49.5,49.0,49.46,246300.0,25.8849,26.1437,25.8796,26.1226,246300.0
2005-02-22 10:25:00,49.45,49.58,49.37,49.39,258500.0,26.1173,26.1859,26.075,26.0856,258500.0
2005-02-22 10:30:00,49.39,49.51,49.32,49.51,99200.0,26.0856,26.149,26.0486,26.149,99200.0
2005-02-22 10:35:00,49.5,49.76,49.5,49.74,149300.0,26.1437,26.281,26.1437,26.2704,149300.0
2005-02-22 10:40:00,49.73,49.75,49.5,49.69,113200.0,26.2652,26.2757,26.1437,26.244,113200.0
2005-02-22 10:45:00,49.72,49.82,49.65,49.71,194900.0,26.2599,26.3127,26.2229,26.2546,194900.0
2005-02-22 10:50:00,49.72,49.82,49.61,49.64,130000.0,26.2599,26.3127,26.2018,26.2176,130000.0
2005-02-22 10:55:00,49.64,49.67,49.37,49.49,144600.0,26.2176,26.2335,26.075,26.1384,144600.0
2005-02-22 11:00:00,49.5,49.55,49.41,49.52,115600.0,26.1437,26.1701,26.0962,26.1543,115600.0
2005-02-22 11:05:00,49.51,49.56,49.4,49.42,49300.0,26.149,26.1754,26.0909,26.1014,49300.0
2005-02-22 11:10:00,49.43,49.45,49.37,49.39,70800.0,26.1067,26.1173,26.075,26.0856,70800.0
2005-02-22 11:15:00,49.4,49.57,49.38,49.49,57600.0,26.0909,26.1807,26.0803,26.1384,57600.0
2005-02-22 11:20:00,49.49,49.67,49.49,49.53,73700.0,26.1384,26.2335,26.1384,26.1595,73700.0
2005-02-22 11:25:00,49.54,49.64,49.46,49.47,65700.0,26.1648,26.2176,26.1226,26.1278,65700.0
2005-02-22 11:30:00,49.47,49.6,49.4,49.59,55600.0,26.1278,26.1965,26.0909,26.1912,55600.0
2005-02-22 11:35:00,49.59,49.59,49.47,49.51,29200.0,26.1912,26.1912,26.1278,26.149,29200.0
2005-02-22 11:40:00,49.51,49.62,49.47,49.57,52200.0,26.149,26.2071,26.1278,26.1807,52200.0
2005-02-22 11:45:00,49.58,49.6,49.56,49.58,14000.0,26.1859,26.1965,26.1754,26.1859,14000.0
2005-02-22 11:50:00,49.56,49.58,49.42,49.54,58300.0,26.1754,26.1859,26.1014,26.1648,58300.0
2005-02-22 11:55:00,49.55,49.55,49.47,49.51,21400.0,26.1701,26.1701,26.1278,26.149,21400.0
2005-02-22 12:00:00,49.51,49.61,49.49,49.6,45300.0,26.149,26.2018,26.1384,26.1965,45300.0
2005-02-22 12:05:00,49.61,49.73,49.54,49.7,101800.0,26.2018,26.2652,26.1648,26.2493,101800.0
2005-02-22 12:10:00,49.68,49.71,49.46,49.52,125700.0,26.2388,26.2546,26.1226,26.1543,125700.0
2005-02-22 12:15:00,49.5,49.54,49.38,49.38,80800.0,26.1437,26.1648,26.0803,26.0803,80800.0
2005-02-22 12:20:00,49.37,49.38,49.15,49.15,112300.0,26.075,26.0803,25.9588,25.9588,112300.0
2005-02-22 12:25:00,49.16,49.2,48.87,49.08,177000.0,25.9641,25.9852,25.811,25.9219,177000.0
2005-02-22 12:30:00,49.08,49.14,48.9,48.96,79900.0,25.9219,25.9536,25.8268,25.8585,79900.0
2005-02-22 12:35:00,48.97,49.06,48.82,48.96,84000.0,25.8638,25.9113,25.7845,25.8585,84000.0
2005-02-22 12:40:00,48.95,49.03,48.86,49.03,55900.0,25.8532,25.8955,25.8057,25.8955,55900.0
2005-02-22 12:45:00,49.02,49.03,48.92,48.93,29700.0,25.8902,25.8955,25.8374,25.8426,29700.0
2005-02-22 12:50:00,48.93,48.99,48.87,48.96,59100.0,25.8426,25.8743,25.811,25.8585,59100.0
2005-02-22 12:55:00,48.96,49.04,48.9,49.02,37000.0,25.8585,25.9007,25.8268,25.8902,37000.0
2005-02-22 13:00:00,49.03,49.03,48.87,48.94,36700.0,25.8955,25.8955,25.811,25.8479,36700.0
2005-02-22 13:05:00,48.94,49.12,48.94,49.09,83800.0,25.8479,25.943,25.8479,25.9271,83800.0
2005-02-22 13:10:00,49.08,49.17,49.05,49.17,49100.0,25.9219,25.9694,25.906,25.9694,49100.0
2005-02-22 13:15:00,49.18,49.3,49.17,49.26,92300.0,25.9747,26.0381,25.9694,26.0169,92300.0
2005-02-22 13:20:00,49.25,49.25,49.08,49.24,48100.0,26.0117,26.0117,25.9219,26.0064,48100.0
2005-02-22 13:25:00,49.23,49.25,49.15,49.19,14800.0,26.0011,26.0117,25.9588,25.98,14800.0
2005-02-22 13:30:00,49.19,49.2,49.12,49.13,22800.0,25.98,25.9852,25.943,25.9483,22800.0
2005-02-22 13:35:00,49.13,49.13,48.93,48.95,100200.0,25.9483,25.9483,25.8426,25.8532,100200.0
2005-02-22 13:40:00,48.95,49.25,48.94,49.07,257300.0,25.8532,26.0117,25.8479,25.9166,257300.0
2005-02-22 13:45:00,49.06,49.1,48.99,49.01,39700.0,25.9113,25.9324,25.8743,25.8849,39700.0
2005-02-22 13:50:00,49.02,49.06,48.97,48.99,28800.0,25.8902,25.9113,25.8638,25.8743,28800.0
2005-02-22 13:55:00,49.0,49.01,48.88,48.93,70200.0,25.8796,25.8849,25.8162,25.8426,70200.0
2005-02-22 14:00:00,48.93,48.96,48.84,48.91,50600.0,25.8426,25.8585,25.7951,25.8321,50600.0
2005-02-22 14:05:00,48.92,48.92,48.75,48.76,80300.0,25.8374,25.8374,25.7476,25.7529,80300.0
2005-02-22 14:10:00,48.74,48.81,48.7,48.76,108000.0,25.7423,25.7793,25.7212,25.7529,108000.0
2005-02-22 14:15:00,48.72,48.82,48.7,48.75,46100.0,25.7317,25.7845,25.7212,25.7476,46100.0
2005-02-22 14:20:00,48.74,48.8,48.65,48.72,74000.0,25.7423,25.774,25.6948,25.7317,74000.0
2005-02-22 14:25:00,48.7,48.92,48.7,48.86,74900.0,25.7212,25.8374,25.7212,25.8057,74900.0
2005-02-22 14:30:00,48.86,48.92,48.84,48.89,21900.0,25.8057,25.8374,25.7951,25.8215,21900.0
2005-02-22 14:35:00,48.9,48.92,48.79,48.8,34300.0,25.8268,25.8374,25.7687,25.774,34300.0
2005-02-22 14:40:00,48.8,48.89,48.77,48.82,37200.0,25.774,25.8215,25.7581,25.7845,37200.0
2005-02-22 14:45:00,48.83,48.85,48.68,48.84,70400.0,25.7898,25.8004,25.7106,25.7951,70400.0
2005-02-22 14:50:00,48.84,48.86,48.77,48.79,44900.0,25.7951,25.8057,25.7581,25.7687,44900.0
2005-02-22 14:55:00,48.79,48.81,48.64,48.67,94300.0,25.7687,25.7793,25.6895,25.7053,94300.0
2005-02-22 15:00:00,48.67,48.67,48.48,48.6,123900.0,25.7053,25.7053,25.605,25.6684,123900.0
2005-02-22 15:05:00,48.61,48.62,48.43,48.52,82200.0,25.6736,25.6789,25.5786,25.6261,82200.0
2005-02-22 15:10:00,48.53,48.54,48.2,48.28,113600.0,25.6314,25.6367,25.4571,25.4993,113600.0
2005-02-22 15:15:00,48.29,48.33,48.22,48.27,75500.0,25.5046,25.5257,25.4677,25.4941,75500.0
2005-02-22 15:20:00,48.26,48.26,48.13,48.26,85700.0,25.4888,25.4888,25.4201,25.4888,85700.0
2005-02-22 15:25:00,48.26,48.27,48.17,48.21,65200.0,25.4888,25.4941,25.4412,25.4624,65200.0
2005-02-22 15:30:00,48.22,48.27,48.17,48.25,70500.0,25.4677,25.4941,25.4412,25.4835,70500.0
2005-02-22 15:35:00,48.24,48.25,48.11,48.2,108300.0,25.4782,25.4835,25.4096,25.4571,108300.0
2005-02-22 15:40:00,48.2,48.41,48.18,48.37,129700.0,25.4571,25.568,25.4465,25.5469,129700.0
2005-02-22 15:45:00,48.37,48.41,48.23,48.27,77500.0,25.5469,25.568,25.4729,25.4941,77500.0
2005-02-22 15:50:00,48.26,48.28,48.12,48.26,154900.0,25.4888,25.4993,25.4148,25.4888,154900.0
2005-02-22 15:55:00,48.25,48.26,48.13,48.19,163800.0,25.4835,25.4888,25.4201,25.4518,163800.0
2005-02-23 09:30:00,48.4,48.71,48.03,48.53,241500.0,25.5627,25.7264,25.3673,25.6314,241500.0
2005-02-23 09:35:00,48.5,48.51,48.07,48.21,127000.0,25.6155,25.6208,25.3884,25.4624,127000.0
2005-02-23 09:40:00,48.19,48.3,48.11,48.2,100200.0,25.4518,25.5099,25.4096,25.4571,100200.0
2005-02-23 09:45:00,48.2,48.23,47.8,47.81,212200.0,25.4571,25.4729,25.2458,25.2511,212200.0
2005-02-23 09:50:00,47.81,48.11,47.78,48.07,202400.0,25.2511,25.4096,25.2353,25.3884,202400.0
2005-02-23 09:55:00,48.06,48.06,47.86,47.87,101400.0,25.3831,25.3831,25.2775,25.2828,101400.0
2005-02-23 10:00:00,47.88,47.9,47.76,47.82,140100.0,25.2881,25.2986,25.2247,25.2564,140100.0
2005-02-23 10:05:00,47.8,47.85,47.45,47.5,158900.0,25.2458,25.2722,25.061,25.0874,158900.0
2005-02-23 10:10:00,47.48,47.69,47.42,47.64,200100.0,25.0768,25.1877,25.0451,25.1613,200100.0
2005-02-23 10:15:00,47.64,47.64,47.48,47.52,110900.0,25.1613,25.1613,25.0768,25.0979,110900.0
2005-02-23 10:20:00,47.51,47.69,47.5,47.59,122300.0,25.0927,25.1877,25.0874,25.1349,122300.0
2005-02-23 10:25:00,47.59,47.71,47.59,47.7,73600.0,25.1349,25.1983,25.1349,25.193,73600.0
2005-02-23 10:30:00,47.7,47.8,47.67,47.67,67700.0,25.193,25.2458,25.1772,25.1772,67700.0
2005-02-23 10:35:00,47.68,47.68,47.52,47.56,85300.0,25.1824,25.1824,25.0979,25.1191,85300.0
2005-02-23 10:40:00,47.56,47.6,47.49,47.5,42600.0,25.1191,25.1402,25.0821,25.0874,42600.0
2005-02-23 10:45:00,47.5,47.6,47.35,47.54,82700.0,25.0874,25.1402,25.0082,25.1085,82700.0
2005-02-23 10:50:00,47.54,47.55,47.36,47.36,52500.0,25.1085,25.1138,25.0134,25.0134,52500.0
2005-02-23 10:55:00,47.36,47.6,47.36,47.6,61600.0,25.0134,25.1402,25.0134,25.1402,61600.0
2005-02-23 11:00:00,47.58,47.74,47.48,47.68,169200.0,25.1296,25.2141,25.0768,25.1824,169200.0
2005-02-23 11:05:00,47.69,47.9,47.69,47.82,117600.0,25.1877,25.2986,25.1877,25.2564,117600.0
2005-02-23 11:10:00,47.82,47.82,47.7,47.73,44000.0,25.2564,25.2564,25.193,25.2089,44000.0
2005-02-23 11:15:00,47.74,48.0,47.73,47.92,62800.0,25.2141,25.3515,25.2089,25.3092,62800.0
2005-02-23 11:20:00,47.93,48.04,47.83,48.02,101600.0,25.3145,25.3726,25.2617,25.362,101600.0
2005-02-23 11:25:00,48.02,48.06,47.9,47.94,37500.0,25.362,25.3831,25.2986,25.3198,37500.0
2005-02-23 11:30:00,47.94,48.05,47.91,47.98,76400.0,25.3198,25.3779,25.3039,25.3409,76400.0
2005-02-23 11:35:00,47.98,47.98,47.83,47.83,43500.0,25.3409,25.3409,25.2617,25.2617,43500.0
2005-02-23 11:40:00,47.85,47.96,47.83,47.9,35400.0,25.2722,25.3303,25.2617,25.2986,35400.0
2005-02-23 11:45:00,47.9,47.9,47.75,47.77,33200.0,25.2986,25.2986,25.2194,25.23,33200.0
2005-02-23 11:50:00,47.76,47.76,47.65,47.74,30000.0,25.2247,25.2247,25.1666,25.2141,30000.0
2005-02-23 11:55:00,47.74,47.74,47.64,47.69,39400.0,25.2141,25.2141,25.1613,25.1877,39400.0
2005-02-23 12:00:00,47.7,47.74,47.62,47.65,63100.0,25.193,25.2141,25.1508,25.1666,63100.0
2005-02-23 12:05:00,47.65,47.71,47.61,47.65,49900.0,25.1666,25.1983,25.1455,25.1666,49900.0
2005-02-23 12:10:00,47.65,47.73,47.62,47.73,33600.0,25.1666,25.2089,25.1508,25.2089,33600.0
2005-02-23 12:15:00,47.71,47.74,47.68,47.71,36700.0,25.1983,25.2141,25.1824,25.1983,36700.0
2005-02-23 12:20:00,47.71,47.73,47.67,47.67,21900.0,25.1983,25.2089,25.1772,25.1772,21900.0
2005-02-23 12:25:00,47.67,47.75,47.63,47.72,51900.0,25.1772,25.2194,25.156,25.2036,51900.0
2005-02-23 12:30:00,47.73,47.77,47.72,47.72,29500.0,25.2089,25.23,25.2036,25.2036,29500.0
2005-02-23 12:35:00,47.73,47.79,47.73,47.76,26500.0,25.2089,25.2405,25.2089,25.2247,26500.0
2005-02-23 12:40:00,47.74,47.76,47.71,47.72,34000.0,25.2141,25.2247,25.1983,25.2036,34000.0
2005-02-23 12:45:00,47.71,47.75,47.69,47.72,19300.0,25.1983,25.2194,25.1877,25.2036,19300.0
2005-02-23 12:50:00,47.72,47.73,47.71,47.72,8200.0,25.2036,25.2089,25.1983,25.2036,8200.0
2005-02-23 12:55:00,47.72,47.72,47.66,47.69,19900.0,25.2036,25.2036,25.1719,25.1877,19900.0
2005-02-23 13:00:00,47.7,47.82,47.7,47.79,37000.0,25.193,25.2564,25.193,25.2405,37000.0
2005-02-23 13:05:00,47.79,47.84,47.69,47.69,25400.0,25.2405,25.267,25.1877,25.1877,25400.0
2005-02-23 13:10:00,47.69,47.7,47.62,47.69,47400.0,25.1877,25.193,25.1508,25.1877,47400.0
2005-02-23 13:15:00,47.69,47.7,47.64,47.64,18300.0,25.1877,25.193,25.1613,25.1613,18300.0
2005-02-23 13:20:00,47.64,47.7,47.6,47.61,62500.0,25.1613,25.193,25.1402,25.1455,62500.0
2005-02-23 13:25:00,47.62,47.68,47.59,47.6,54300.0,25.1508,25.1824,25.1349,25.1402,54300.0
2005-02-23 13:30:00,47.61,47.63,47.48,47.55,79800.0,25.1455,25.156,25.0768,25.1138,79800.0
2005-02-23 13:35:00,47.54,47.59,47.51,47.51,21300.0,25.1085,25.1349,25.0927,25.0927,21300.0
2005-02-23 13:40:00,47.51,47.53,47.4,47.4,73100.0,25.0927,25.1032,25.0346,25.0346,73100.0
2005-02-23 13:45:00,47.41,47.52,47.4,47.5,62700.0,25.0398,25.0979,25.0346,25.0874,62700.0
2005-02-23 13:50:00,47.47,47.54,47.45,47.5,45300.0,25.0715,25.1085,25.061,25.0874,45300.0
2005-02-23 13:55:00,47.5,47.54,47.46,47.47,19500.0,25.0874,25.1085,25.0663,25.0715,19500.0
2005-02-23 14:00:00,47.49,47.5,47.34,47.44,75100.0,25.0821,25.0874,25.0029,25.0557,75100.0
2005-02-23 14:05:00,47.43,47.59,47.43,47.47,62100.0,25.0504,25.1349,25.0504,25.0715,62100.0
2005-02-23 14:10:00,47.47,47.49,47.35,47.41,70500.0,25.0715,25.0821,25.0082,25.0398,70500.0
2005-02-23 14:15:00,47.42,47.49,47.31,47.49,45100.0,25.0451,25.0821,24.987,25.0821,45100.0
2005-02-23 14:20:00,47.49,47.55,47.48,47.55,27600.0,25.0821,25.1138,25.0768,25.1138,27600.0
2005-02-23 14:25:00,47.55,47.66,47.54,47.65,69500.0,25.1138,25.1719,25.1085,25.1666,69500.0
2005-02-23 14:30:00,47.64,47.73,47.58,47.72,44400.0,25.1613,25.2089,25.1296,25.2036,44400.0
2005-02-23 14:35:00,47.72,47.78,47.64,47.73,47200.0,25.2036,25.2353,25.1613,25.2089,47200.0
2005-02-23 14:40:00,47.73,47.8,47.64,47.72,66000.0,25.2089,25.2458,25.1613,25.2036,66000.0
2005-02-23 14:45:00,47.71,47.81,47.67,47.81,41500.0,25.1983,25.2511,25.1772,25.2511,41500.0
2005-02-23 14:50:00,47.81,47.82,47.62,47.63,31800.0,25.2511,25.2564,25.1508,25.156,31800.0
2005-02-23 14:55:00,47.63,47.72,47.63,47.7,30900.0,25.156,25.2036,25.156,25.193,30900.0
2005-02-23 15:00:00,47.72,47.75,47.65,47.74,35900.0,25.2036,25.2194,25.1666,25.2141,35900.0
2005-02-23 15:05:00,47.76,47.83,47.71,47.75,49000.0,25.2247,25.2617,25.1983,25.2194,49000.0
2005-02-23 15:10:00,47.74,47.79,47.62,47.68,86200.0,25.2141,25.2405,25.1508,25.1824,86200.0
2005-02-23 15:15:00,47.69,47.74,47.66,47.72,70300.0,25.1877,25.2141,25.1719,25.2036,70300.0
2005-02-23 15:20:00,47.72,47.78,47.64,47.67,119100.0,25.2036,25.2353,25.1613,25.1772,119100.0
2005-02-23 15:25:00,47.68,47.79,47.68,47.69,83900.0,25.1824,25.2405,25.1824,25.1877,83900.0
2005-02-23 15:30:00,47.69,47.77,47.6,47.63,70100.0,25.1877,25.23,25.1402,25.156,70100.0
2005-02-23 15:35:00,47.63,47.78,47.63,47.7,80600.0,25.156,25.2353,25.156,25.193,80600.0
2005-02-23 15:40:00,47.7,47.73,47.65,47.73,77400.0,25.193,25.2089,25.1666,25.2089,77400.0
2005-02-23 15:45:00,47.73,47.81,47.73,47.78,72700.0,25.2089,25.2511,25.2089,25.2353,72700.0
2005-02-23 15:50:00,47.77,47.77,47.63,47.71,119200.0,25.23,25.23,25.156,25.1983,119200.0
2005-02-23 15:55:00,47.71,47.71,47.65,47.7,119900.0,25.1983,25.1983,25.1666,25.193,119900.0
2005-02-24 09:30:00,47.7,48.3,47.63,48.15,192200.0,25.193,25.5099,25.156,25.4307,192200.0
2005-02-24 09:35:00,48.15,48.25,48.05,48.05,115800.0,25.4307,25.4835,25.3779,25.3779,115800.0
2005-02-24 09:40:00,48.05,48.13,47.78,47.79,111000.0,25.3779,25.4201,25.2353,25.2405,111000.0
2005-02-24 09:45:00,47.79,47.88,47.61,47.75,150800.0,25.2405,25.2881,25.1455,25.2194,150800.0
2005-02-24 09:50:00,47.75,47.77,47.43,47.48,145100.0,25.2194,25.23,25.0504,25.0768,145100.0
2005-02-24 09:55:00,47.48,47.8,47.44,47.68,157900.0,25.0768,25.2458,25.0557,25.1824,157900.0
2005-02-24 10:00:00,47.68,47.69,47.4,47.59,148200.0,25.1824,25.1877,25.0346,25.1349,148200.0
2005-02-24 10:05:00,47.6,47.87,47.6,47.82,123400.0,25.1402,25.2828,25.1402,25.2564,123400.0
2005-02-24 10:10:00,47.8,48.12,47.75,48.1,126000.0,25.2458,25.4148,25.2194,25.4043,126000.0
2005-02-24 10:15:00,48.11,48.13,47.95,47.98,175300.0,25.4096,25.4201,25.3251,25.3409,175300.0
2005-02-24 10:20:00,47.97,48.04,47.75,47.8,126600.0,25.3356,25.3726,25.2194,25.2458,126600.0
2005-02-24 10:25:00,47.82,48.03,47.75,47.91,74400.0,25.2564,25.3673,25.2194,25.3039,74400.0
2005-02-24 10:30:00,47.9,48.4,47.87,48.32,167700.0,25.2986,25.5627,25.2828,25.5205,167700.0
2005-02-24 10:35:00,48.34,48.34,48.07,48.09,89900.0,25.531,25.531,25.3884,25.399,89900.0
2005-02-24 10:40:00,48.09,48.3,47.99,48.17,160200.0,25.399,25.5099,25.3462,25.4412,160200.0
2005-02-24 10:45:00,48.17,48.19,47.99,48.0,109700.0,25.4412,25.4518,25.3462,25.3515,109700.0
2005-02-24 10:50:00,47.99,48.13,47.97,48.0,83500.0,25.3462,25.4201,25.3356,25.3515,83500.0
2005-02-24 10:55:00,48.01,48.13,47.85,47.92,83700.0,25.3567,25.4201,25.2722,25.3092,83700.0
2005-02-24 11:00:00,47.92,48.03,47.87,47.99,78700.0,25.3092,25.3673,25.2828,25.3462,78700.0
2005-02-24 11:05:00,47.98,48.01,47.85,47.9,98800.0,25.3409,25.3567,25.2722,25.2986,98800.0
2005-02-24 11:10:00,47.89,47.92,47.79,47.81,29100.0,25.2934,25.3092,25.2405,25.2511,29100.0
2005-02-24 11:15:00,47.82,48.05,47.82,47.98,61500.0,25.2564,25.3779,25.2564,25.3409,61500.0
2005-02-24 11:20:00,48.01,48.16,48.01,48.06,44400.0,25.3567,25.436,25.3567,25.3831,44400.0
2005-02-24 11:25:00,48.05,48.12,47.84,47.85,80200.0,25.3779,25.4148,25.267,25.2722,80200.0
2005-02-24 11:30:00,47.85,47.91,47.8,47.88,58200.0,25.2722,25.3039,25.2458,25.2881,58200.0
2005-02-24 11:35:00,47.88,47.95,47.83,47.87,23700.0,25.2881,25.3251,25.2617,25.2828,23700.0
2005-02-24 11:40:00,47.87,47.93,47.85,47.93,9500.0,25.2828,25.3145,25.2722,25.3145,9500.0
2005-02-24 11:45:00,47.92,48.02,47.85,47.86,28400.0,25.3092,25.362,25.2722,25.2775,28400.0
2005-02-24 11:50:00,47.86,47.87,47.77,47.83,36800.0,25.2775,25.2828,25.23,25.2617,36800.0
2005-02-24 11:55:00,47.82,47.82,47.69,47.76,101100.0,25.2564,25.2564,25.1877,25.2247,101100.0
2005-02-24 12:00:00,47.76,47.77,47.56,47.61,78200.0,25.2247,25.23,25.1191,25.1455,78200.0
2005-02-24 12:05:00,47.61,47.66,47.55,47.58,30500.0,25.1455,25.1719,25.1138,25.1296,30500.0
2005-02-24 12:10:00,47.58,47.65,47.57,47.61,36100.0,25.1296,25.1666,25.1244,25.1455,36100.0
2005-02-24 12:15:00,47.62,47.67,47.47,47.51,86200.0,25.1508,25.1772,25.0715,25.0927,86200.0
2005-02-24 12:20:00,47.5,47.58,47.47,47.58,43800.0,25.0874,25.1296,25.0715,25.1296,43800.0
2005-02-24 12:25:00,47.57,47.67,47.55,47.67,50500.0,25.1244,25.1772,25.1138,25.1772,50500.0
2005-02-24 12:30:00,47.66,47.79,47.61,47.78,88400.0,25.1719,25.2405,25.1455,25.2353,88400.0
2005-02-24 12:35:00,47.78,47.81,47.73,47.8,42700.0,25.2353,25.2511,25.2089,25.2458,42700.0
2005-02-24 12:40:00,47.8,47.86,47.77,47.85,55500.0,25.2458,25.2775,25.23,25.2722,55500.0
2005-02-24 12:45:00,47.87,47.95,47.85,47.89,37100.0,25.2828,25.3251,25.2722,25.2934,37100.0
2005-02-24 12:50:00,47.89,47.95,47.87,47.94,19200.0,25.2934,25.3251,25.2828,25.3198,19200.0
2005-02-24 12:55:00,47.95,48.0,47.88,47.89,39900.0,25.3251,25.3515,25.2881,25.2934,39900.0
2005-02-24 13:00:00,47.89,48.0,47.89,47.96,49400.0,25.2934,25.3515,25.2934,25.3303,49400.0
2005-02-24 13:05:00,47.96,47.96,47.87,47.95,40200.0,25.3303,25.3303,25.2828,25.3251,40200.0
2005-02-24 13:10:00,47.95,47.99,47.92,47.97,21400.0,25.3251,25.3462,25.3092,25.3356,21400.0
2005-02-24 13:15:00,47.97,48.06,47.95,48.05,80000.0,25.3356,25.3831,25.3251,25.3779,80000.0
2005-02-24 13:20:00,48.04,48.12,48.04,48.11,55300.0,25.3726,25.4148,25.3726,25.4096,55300.0
2005-02-24 13:25:00,48.13,48.16,48.0,48.1,81700.0,25.4201,25.436,25.3515,25.4043,81700.0
2005-02-24 13:30:00,48.09,48.14,48.08,48.11,40700.0,25.399,25.4254,25.3937,25.4096,40700.0
2005-02-24 13:35:00,48.11,48.32,48.11,48.27,135300.0,25.4096,25.5205,25.4096,25.4941,135300.0
2005-02-24 13:40:00,48.27,48.3,48.1,48.22,71000.0,25.4941,25.5099,25.4043,25.4677,71000.0
2005-02-24 13:45:00,48.23,48.35,48.21,48.33,67600.0,25.4729,25.5363,25.4624,25.5257,67600.0
2005-02-24 13:50:00,48.34,48.55,48.34,48.43,185400.0,25.531,25.6419,25.531,25.5786,185400.0
2005-02-24 13:55:00,48.43,48.44,48.31,48.36,86700.0,25.5786,25.5838,25.5152,25.5416,86700.0
2005-02-24 14:00:00,48.34,48.43,48.29,48.4,55900.0,25.531,25.5786,25.5046,25.5627,55900.0
2005-02-24 14:05:00,48.39,48.5,48.35,48.5,55000.0,25.5574,25.6155,25.5363,25.6155,55000.0
2005-02-24 14:10:00,48.5,48.69,48.49,48.65,164200.0,25.6155,25.7159,25.6103,25.6948,164200.0
2005-02-24 14:15:00,48.64,48.7,48.6,48.69,198200.0,25.6895,25.7212,25.6684,25.7159,198200.0
2005-02-24 14:20:00,48.69,48.71,48.6,48.7,129400.0,25.7159,25.7264,25.6684,25.7212,129400.0
2005-02-24 14:25:00,48.7,48.7,48.55,48.64,98100.0,25.7212,25.7212,25.6419,25.6895,98100.0
2005-02-24 14:30:00,48.64,48.66,48.56,48.62,61700.0,25.6895,25.7,25.6472,25.6789,61700.0
2005-02-24 14:35:00,48.61,48.61,48.51,48.6,77100.0,25.6736,25.6736,25.6208,25.6684,77100.0
2005-02-24 14:40:00,48.6,48.7,48.58,48.66,66100.0,25.6684,25.7212,25.6578,25.7,66100.0
2005-02-24 14:45:00,48.65,48.69,48.43,48.46,80700.0,25.6948,25.7159,25.5786,25.5944,80700.0
2005-02-24 14:50:00,48.45,48.57,48.45,48.48,34600.0,25.5891,25.6525,25.5891,25.605,34600.0
2005-02-24 14:55:00,48.48,48.53,48.39,48.52,60100.0,25.605,25.6314,25.5574,25.6261,60100.0
2005-02-24 15:00:00,48.51,48.61,48.41,48.61,77600.0,25.6208,25.6736,25.568,25.6736,77600.0
2005-02-24 15:05:00,48.59,48.66,48.49,48.58,48300.0,25.6631,25.7,25.6103,25.6578,48300.0
2005-02-24 15:10:00,48.58,48.7,48.53,48.6,81900.0,25.6578,25.7212,25.6314,25.6684,81900.0
2005-02-24 15:15:00,48.6,48.65,48.54,48.59,33200.0,25.6684,25.6948,25.6367,25.6631,33200.0
2005-02-24 15:20:00,48.6,48.64,48.55,48.56,42400.0,25.6684,25.6895,25.6419,25.6472,42400.0
2005-02-24 15:25:00,48.57,48.62,48.52,48.59,38400.0,25.6525,25.6789,25.6261,25.6631,38400.0
2005-02-24 15:30:00,48.58,48.64,48.55,48.64,49900.0,25.6578,25.6895,25.6419,25.6895,49900.0
2005-02-24 15:35:00,48.64,48.7,48.62,48.63,97300.0,25.6895,25.7212,25.6789,25.6842,97300.0
2005-02-24 15:40:00,48.63,48.68,48.59,48.66,44300.0,25.6842,25.7106,25.6631,25.7,44300.0
2005-02-24 15:45:00,48.67,48.67,48.56,48.56,42300.0,25.7053,25.7053,25.6472,25.6472,42300.0
2005-02-24 15:50:00,48.57,48.81,48.57,48.81,175200.0,25.6525,25.7793,25.6525,25.7793,175200.0
2005-02-24 15:55:00,48.81,48.91,48.77,48.85,297800.0,25.7793,25.8321,25.7581,25.8004,297800.0
2005-02-25 09:30:00,48.72,49.2,48.72,49.14,209500.0,25.7317,25.9852,25.7317,25.9536,209500.0
2005-02-25 09:35:00,49.14,49.45,49.13,49.35,275300.0,25.9536,26.1173,25.9483,26.0645,275300.0
2005-02-25 09:40:00,49.34,49.34,49.09,49.15,236900.0,26.0592,26.0592,25.9271,25.9588,236900.0
2005-02-25 09:45:00,49.18,49.21,48.87,48.9,359000.0,25.9747,25.9905,25.811,25.8268,359000.0
2005-02-25 09:50:00,48.92,49.2,48.0,49.2,204700.0,25.8374,25.9852,25.3515,25.9852,204700.0
2005-02-25 09:55:00,49.2,49.23,49.0,49.08,92800.0,25.9852,26.0011,25.8796,25.9219,92800.0
2005-02-25 10:00:00,49.08,49.39,49.02,49.37,231900.0,25.9219,26.0856,25.8902,26.075,231900.0
2005-02-25 10:05:00,49.39,49.49,49.26,49.26,107800.0,26.0856,26.1384,26.0169,26.0169,107800.0
2005-02-25 10:10:00,49.27,49.54,49.25,49.49,158600.0,26.0222,26.1648,26.0117,26.1384,158600.0
2005-02-25 10:15:00,49.5,49.5,49.31,49.33,66500.0,26.1437,26.1437,26.0433,26.0539,66500.0
2005-02-25 10:20:00,49.35,49.48,49.33,49.47,79000.0,26.0645,26.1331,26.0539,26.1278,79000.0
2005-02-25 10:25:00,49.47,49.58,49.35,49.49,392000.0,26.1278,26.1859,26.0645,26.1384,392000.0
2005-02-25 10:30:00,49.5,49.51,49.37,49.46,166800.0,26.1437,26.149,26.075,26.1226,166800.0
2005-02-25 10:35:00,49.47,49.49,49.37,49.38,103600.0,26.1278,26.1384,26.075,26.0803,103600.0
2005-02-25 10:40:00,49.37,49.55,49.35,49.5,179600.0,26.075,26.1701,26.0645,26.1437,179600.0
2005-02-25 10:45:00,49.51,49.65,49.51,49.57,172300.0,26.149,26.2229,26.149,26.1807,172300.0
2005-02-25 10:50:00,49.57,49.58,49.44,49.49,60100.0,26.1807,26.1859,26.112,26.1384,60100.0
2005-02-25 10:55:00,49.49,49.69,49.48,49.69,124100.0,26.1384,26.244,26.1331,26.244,124100.0
2005-02-25 11:00:00,49.68,50.09,49.68,50.08,310200.0,26.2388,26.4553,26.2388,26.45,310200.0
2005-02-25 11:05:00,50.08,50.26,49.97,50.21,265100.0,26.45,26.5451,26.3919,26.5187,265100.0
2005-02-25 11:10:00,50.21,50.22,50.12,50.15,109300.0,26.5187,26.524,26.4711,26.487,109300.0
2005-02-25 11:15:00,50.16,50.19,50.06,50.1,92100.0,26.4923,26.5081,26.4395,26.4606,92100.0
2005-02-25 11:20:00,50.08,50.2,50.05,50.12,113400.0,26.45,26.5134,26.4342,26.4711,113400.0
2005-02-25 11:25:00,50.13,50.13,50.01,50.11,106500.0,26.4764,26.4764,26.4131,26.4659,106500.0
2005-02-25 11:30:00,50.11,50.15,50.07,50.13,86300.0,26.4659,26.487,26.4447,26.4764,86300.0
2005-02-25 11:35:00,50.12,50.3,50.12,50.28,152900.0,26.4711,26.5662,26.4711,26.5557,152900.0
2005-02-25 11:40:00,50.29,50.38,50.24,50.36,87100.0,26.5609,26.6085,26.5345,26.5979,87100.0
2005-02-25 11:45:00,50.38,50.48,50.35,50.44,103600.0,26.6085,26.6613,26.5926,26.6402,103600.0
2005-02-25 11:50:00,50.44,50.69,50.43,50.55,231700.0,26.6402,26.7722,26.6349,26.6983,231700.0
2005-02-25 11:55:00,50.54,50.67,50.5,50.57,123700.0,26.693,26.7616,26.6718,26.7088,123700.0
2005-02-25 12:00:00,50.56,50.64,50.53,50.61,80300.0,26.7035,26.7458,26.6877,26.7299,80300.0
2005-02-25 12:05:00,50.6,50.64,50.55,50.55,79600.0,26.7247,26.7458,26.6983,26.6983,79600.0
2005-02-25 12:10:00,50.55,50.56,50.47,50.5,75000.0,26.6983,26.7035,26.656,26.6718,75000.0
2005-02-25 12:15:00,50.5,50.53,50.49,50.5,31300.0,26.6718,26.6877,26.6666,26.6718,31300.0
2005-02-25 12:20:00,50.51,50.53,50.4,50.44,47700.0,26.6771,26.6877,26.619,26.6402,47700.0
2005-02-25 12:25:00,50.43,50.52,50.42,50.51,49700.0,26.6349,26.6824,26.6296,26.6771,49700.0
2005-02-25 12:30:00,50.51,50.56,50.44,50.56,38800.0,26.6771,26.7035,26.6402,26.7035,38800.0
2005-02-25 12:35:00,50.54,50.6,50.43,50.45,80300.0,26.693,26.7247,26.6349,26.6454,80300.0
2005-02-25 12:40:00,50.44,50.48,50.37,50.37,40000.0,26.6402,26.6613,26.6032,26.6032,40000.0
2005-02-25 12:45:00,50.35,50.4,50.25,50.25,52900.0,26.5926,26.619,26.5398,26.5398,52900.0
2005-02-25 12:50:00,50.26,50.27,50.17,50.24,63400.0,26.5451,26.5504,26.4976,26.5345,63400.0
2005-02-25 12:55:00,50.23,50.26,50.21,50.24,49500.0,26.5292,26.5451,26.5187,26.5345,49500.0
2005-02-25 13:00:00,50.23,50.3,50.21,50.22,81500.0,26.5292,26.5662,26.5187,26.524,81500.0
2005-02-25 13:05:00,50.23,50.25,50.17,50.2,48300.0,26.5292,26.5398,26.4976,26.5134,48300.0
2005-02-25 13:10:00,50.18,50.21,50.12,50.17,37900.0,26.5028,26.5187,26.4711,26.4976,37900.0
2005-02-25 13:15:00,50.15,50.18,50.07,50.12,53400.0,26.487,26.5028,26.4447,26.4711,53400.0
2005-02-25 13:20:00,50.11,50.13,49.99,49.99,81500.0,26.4659,26.4764,26.4025,26.4025,81500.0
2005-02-25 13:25:00,49.99,50.02,49.88,49.88,61700.0,26.4025,26.4183,26.3444,26.3444,61700.0
2005-02-25 13:30:00,49.88,49.98,49.88,49.98,81500.0,26.3444,26.3972,26.3444,26.3972,81500.0
2005-02-25 13:35:00,49.98,50.21,49.98,50.17,123600.0,26.3972,26.5187,26.3972,26.4976,123600.0
2005-02-25 13:40:00,50.18,50.22,50.14,50.22,37800.0,26.5028,26.524,26.4817,26.524,37800.0
2005-02-25 13:45:00,50.21,50.21,50.09,50.21,43400.0,26.5187,26.5187,26.4553,26.5187,43400.0
2005-02-25 13:50:00,50.19,50.34,50.19,50.28,107000.0,26.5081,26.5873,26.5081,26.5557,107000.0
2005-02-25 13:55:00,50.29,50.31,50.27,50.3,36700.0,26.5609,26.5715,26.5504,26.5662,36700.0
2005-02-25 14:00:00,50.31,50.35,50.31,50.33,31900.0,26.5715,26.5926,26.5715,26.5821,31900.0
2005-02-25 14:05:00,50.33,50.33,50.2,50.21,42300.0,26.5821,26.5821,26.5134,26.5187,42300.0
2005-02-25 14:10:00,50.23,50.38,50.22,50.34,83500.0,26.5292,26.6085,26.524,26.5873,83500.0
2005-02-25 14:15:00,50.33,50.48,50.31,50.42,72500.0,26.5821,26.6613,26.5715,26.6296,72500.0
2005-02-25 14:20:00,50.42,50.47,50.38,50.4,67100.0,26.6296,26.656,26.6085,26.619,67100.0
2005-02-25 14:25:00,50.4,50.41,50.29,50.32,50500.0,26.619,26.6243,26.5609,26.5768,50500.0
2005-02-25 14:30:00,50.33,50.38,50.33,50.35,36700.0,26.5821,26.6085,26.5821,26.5926,36700.0
2005-02-25 14:35:00,50.34,50.43,50.33,50.36,58400.0,26.5873,26.6349,26.5821,26.5979,58400.0
2005-02-25 14:40:00,50.36,50.36,50.18,50.24,87400.0,26.5979,26.5979,26.5028,26.5345,87400.0
2005-02-25 14:45:00,50.24,50.32,50.21,50.28,56600.0,26.5345,26.5768,26.5187,26.5557,56600.0
2005-02-25 14:50:00,50.29,50.38,50.29,50.33,53800.0,26.5609,26.6085,26.5609,26.5821,53800.0
2005-02-25 14:55:00,50.34,50.36,50.3,50.31,60200.0,26.5873,26.5979,26.5662,26.5715,60200.0
2005-02-25 15:00:00,50.3,50.42,50.29,50.42,41600.0,26.5662,26.6296,26.5609,26.6296,41600.0
2005-02-25 15:05:00,50.42,50.53,50.42,50.47,90100.0,26.6296,26.6877,26.6296,26.656,90100.0
2005-02-25 15:10:00,50.48,50.61,50.47,50.61,103000.0,26.6613,26.7299,26.656,26.7299,103000.0
2005-02-25 15:15:00,50.61,50.62,50.51,50.54,60900.0,26.7299,26.7352,26.6771,26.693,60900.0
2005-02-25 15:20:00,50.55,50.63,50.48,50.62,65000.0,26.6983,26.7405,26.6613,26.7352,65000.0
2005-02-25 15:25:00,50.63,50.63,50.53,50.6,55600.0,26.7405,26.7405,26.6877,26.7247,55600.0
2005-02-25 15:30:00,50.61,50.78,50.55,50.75,146500.0,26.7299,26.8197,26.6983,26.8039,146500.0
2005-02-25 15:35:00,50.76,50.76,50.68,50.68,103500.0,26.8092,26.8092,26.7669,26.7669,103500.0
2005-02-25 15:40:00,50.69,50.83,50.67,50.82,111300.0,26.7722,26.8461,26.7616,26.8409,111300.0
2005-02-25 15:45:00,50.82,50.87,50.65,50.7,200200.0,26.8409,26.8673,26.7511,26.7775,200200.0
2005-02-25 15:50:00,50.7,50.7,50.61,50.64,128000.0,26.7775,26.7775,26.7299,26.7458,128000.0
2005-02-25 15:55:00,50.64,50.83,50.59,50.83,225300.0,26.7458,26.8461,26.7194,26.8461,225300.0
2005-02-28 09:30:00,50.57,51.0,50.48,50.9,280000.0,26.7088,26.9359,26.6613,26.8831,280000.0
2005-02-28 09:35:00,50.88,51.23,50.8,51.1,337500.0,26.8725,27.0574,26.8303,26.9887,337500.0
2005-02-28 09:40:00,51.1,51.56,50.92,51.41,386900.0,26.9887,27.2317,26.8937,27.1525,386900.0
2005-02-28 09:45:00,51.41,51.48,51.11,51.13,230700.0,27.1525,27.1894,26.994,27.0046,230700.0
2005-02-28 09:50:00,51.14,51.35,51.02,51.21,192500.0,27.0099,27.1208,26.9465,27.0468,192500.0
2005-02-28 09:55:00,51.2,51.29,50.82,51.09,253200.0,27.0416,27.0891,26.8409,26.9835,253200.0
2005-02-28 10:00:00,51.09,51.32,50.88,50.92,212300.0,26.9835,27.1049,26.8725,26.8937,212300.0
2005-02-28 10:05:00,50.92,50.93,50.47,50.62,283300.0,26.8937,26.899,26.656,26.7352,283300.0
2005-02-28 10:10:00,50.6,50.85,50.57,50.6,141700.0,26.7247,26.8567,26.7088,26.7247,141700.0
2005-02-28 10:15:00,50.61,50.7,50.33,50.33,218000.0,26.7299,26.7775,26.5821,26.5821,218000.0
2005-02-28 10:20:00,50.34,50.53,50.21,50.51,257500.0,26.5873,26.6877,26.5187,26.6771,257500.0
2005-02-28 10:25:00,50.53,50.81,50.35,50.69,141700.0,26.6877,26.8356,26.5926,26.7722,141700.0
2005-02-28 10:30:00,50.69,50.7,50.38,50.41,148800.0,26.7722,26.7775,26.6085,26.6243,148800.0
2005-02-28 10:35:00,50.41,50.44,50.27,50.42,171300.0,26.6243,26.6402,26.5504,26.6296,171300.0
2005-02-28 10:40:00,50.43,50.56,50.34,50.38,171100.0,26.6349,26.7035,26.5873,26.6085,171100.0
2005-02-28 10:45:00,50.38,50.82,50.34,50.67,200700.0,26.6085,26.8409,26.5873,26.7616,200700.0
2005-02-28 10:50:00,50.67,50.86,50.55,50.55,122500.0,26.7616,26.862,26.6983,26.6983,122500.0
2005-02-28 10:55:00,50.56,50.66,50.49,50.65,90100.0,26.7035,26.7564,26.6666,26.7511,90100.0
2005-02-28 11:00:00,50.62,50.64,50.48,50.5,41500.0,26.7352,26.7458,26.6613,26.6718,41500.0
2005-02-28 11:05:00,50.5,50.5,50.33,50.47,86300.0,26.6718,26.6718,26.5821,26.656,86300.0
2005-02-28 11:10:00,50.46,50.54,50.38,50.49,117700.0,26.6507,26.693,26.6085,26.6666,117700.0
2005-02-28 11:15:00,50.49,50.5,50.38,50.4,37200.0,26.6666,26.6718,26.6085,26.619,37200.0
2005-02-28 11:20:00,50.39,50.51,50.31,50.5,75500.0,26.6137,26.6771,26.5715,26.6718,75500.0
2005-02-28 11:25:00,50.5,50.51,50.37,50.5,50300.0,26.6718,26.6771,26.6032,26.6718,50300.0
2005-02-28 11:30:00,50.52,50.69,50.45,50.65,93600.0,26.6824,26.7722,26.6454,26.7511,93600.0
2005-02-28 11:35:00,50.68,50.96,50.65,50.93,116300.0,26.7669,26.9148,26.7511,26.899,116300.0
2005-02-28 11:40:00,50.93,50.94,50.81,50.81,68200.0,26.899,26.9042,26.8356,26.8356,68200.0
2005-02-28 11:45:00,50.82,50.86,50.59,50.62,93800.0,26.8409,26.862,26.7194,26.7352,93800.0
2005-02-28 11:50:00,50.62,50.62,50.47,50.56,78000.0,26.7352,26.7352,26.656,26.7035,78000.0
2005-02-28 11:55:00,50.56,50.63,50.51,50.51,55300.0,26.7035,26.7405,26.6771,26.6771,55300.0
2005-02-28 12:00:00,50.51,50.55,50.38,50.51,152000.0,26.6771,26.6983,26.6085,26.6771,152000.0
2005-02-28 12:05:00,50.51,50.53,50.42,50.47,91600.0,26.6771,26.6877,26.6296,26.656,91600.0
2005-02-28 12:10:00,50.47,50.5,50.25,50.26,80900.0,26.656,26.6718,26.5398,26.5451,80900.0
2005-02-28 12:15:00,50.25,50.25,49.97,50.0,184500.0,26.5398,26.5398,26.3919,26.4078,184500.0
2005-02-28 12:20:00,49.97,50.04,49.75,49.75,142300.0,26.3919,26.4289,26.2757,26.2757,142300.0
2005-02-28 12:25:00,49.75,49.9,49.66,49.76,157900.0,26.2757,26.355,26.2282,26.281,157900.0
2005-02-28 12:30:00,49.76,49.89,49.68,49.87,88200.0,26.281,26.3497,26.2388,26.3391,88200.0
2005-02-28 12:35:00,49.87,49.95,49.75,49.75,93100.0,26.3391,26.3814,26.2757,26.2757,93100.0
2005-02-28 12:40:00,49.76,49.76,49.44,49.52,163600.0,26.281,26.281,26.112,26.1543,163600.0
2005-02-28 12:45:00,49.51,49.57,49.5,49.53,54600.0,26.149,26.1807,26.1437,26.1595,54600.0
2005-02-28 12:50:00,49.53,49.63,49.53,49.61,61000.0,26.1595,26.2124,26.1595,26.2018,61000.0
2005-02-28 12:55:00,49.6,49.76,49.6,49.75,78400.0,26.1965,26.281,26.1965,26.2757,78400.0
2005-02-28 13:00:00,49.75,49.8,49.73,49.79,43000.0,26.2757,26.3021,26.2652,26.2969,43000.0
2005-02-28 13:05:00,49.79,49.79,49.6,49.64,41500.0,26.2969,26.2969,26.1965,26.2176,41500.0
2005-02-28 13:10:00,49.63,49.64,49.58,49.64,32700.0,26.2124,26.2176,26.1859,26.2176,32700.0
2005-02-28 13:15:00,49.65,49.7,49.49,49.68,70700.0,26.2229,26.2493,26.1384,26.2388,70700.0
2005-02-28 13:20:00,49.68,49.69,49.55,49.61,34500.0,26.2388,26.244,26.1701,26.2018,34500.0
2005-02-28 13:25:00,49.57,49.6,49.53,49.54,34500.0,26.1807,26.1965,26.1595,26.1648,34500.0
2005-02-28 13:30:00,49.54,49.59,49.42,49.43,45300.0,26.1648,26.1912,26.1014,26.1067,45300.0
2005-02-28 13:35:00,49.43,49.44,49.32,49.38,75900.0,26.1067,26.112,26.0486,26.0803,75900.0
2005-02-28 13:40:00,49.39,49.42,49.17,49.21,78600.0,26.0856,26.1014,25.9694,25.9905,78600.0
2005-02-28 13:45:00,49.23,49.34,49.17,49.32,99700.0,26.0011,26.0592,25.9694,26.0486,99700.0
2005-02-28 13:50:00,49.33,49.36,49.17,49.21,73600.0,26.0539,26.0697,25.9694,25.9905,73600.0
2005-02-28 13:55:00,49.22,49.32,49.17,49.2,66300.0,25.9958,26.0486,25.9694,25.9852,66300.0
2005-02-28 14:00:00,49.19,49.32,49.08,49.08,120700.0,25.98,26.0486,25.9219,25.9219,120700.0
2005-02-28 14:05:00,49.08,49.27,48.99,49.27,146400.0,25.9219,26.0222,25.8743,26.0222,146400.0
2005-02-28 14:10:00,49.27,49.46,49.21,49.38,102600.0,26.0222,26.1226,25.9905,26.0803,102600.0
2005-02-28 14:15:00,49.39,49.52,49.34,49.44,72600.0,26.0856,26.1543,26.0592,26.112,72600.0
2005-02-28 14:20:00,49.43,49.44,49.28,49.3,61000.0,26.1067,26.112,26.0275,26.0381,61000.0
2005-02-28 14:25:00,49.3,49.31,49.22,49.23,41500.0,26.0381,26.0433,25.9958,26.0011,41500.0
2005-02-28 14:30:00,49.23,49.38,49.16,49.25,86800.0,26.0011,26.0803,25.9641,26.0117,86800.0
2005-02-28 14:35:00,49.23,49.34,49.23,49.31,29900.0,26.0011,26.0592,26.0011,26.0433,29900.0
2005-02-28 14:40:00,49.31,49.48,49.28,49.44,57400.0,26.0433,26.1331,26.0275,26.112,57400.0
2005-02-28 14:45:00,49.44,49.46,49.29,49.35,96100.0,26.112,26.1226,26.0328,26.0645,96100.0
2005-02-28 14:50:00,49.34,49.62,49.3,49.57,103000.0,26.0592,26.2071,26.0381,26.1807,103000.0
2005-02-28 14:55:00,49.56,49.61,49.42,49.53,98000.0,26.1754,26.2018,26.1014,26.1595,98000.0
2005-02-28 15:00:00,49.53,49.65,49.41,49.64,139200.0,26.1595,26.2229,26.0962,26.2176,139200.0
2005-02-28 15:05:00,49.64,49.82,49.63,49.77,151900.0,26.2176,26.3127,26.2124,26.2863,151900.0
2005-02-28 15:10:00,49.77,49.78,49.51,49.52,94000.0,26.2863,26.2916,26.149,26.1543,94000.0
2005-02-28 15:15:00,49.53,49.69,49.53,49.63,87600.0,26.1595,26.244,26.1595,26.2124,87600.0
2005-02-28 15:20:00,49.63,49.64,49.34,49.44,129100.0,26.2124,26.2176,26.0592,26.112,129100.0
2005-02-28 15:25:00,49.43,49.47,49.35,49.47,49600.0,26.1067,26.1278,26.0645,26.1278,49600.0
2005-02-28 15:30:00,49.47,49.78,49.46,49.74,183100.0,26.1278,26.2916,26.1226,26.2704,183100.0
2005-02-28 15:35:00,49.76,49.84,49.68,49.72,155700.0,26.281,26.3233,26.2388,26.2599,155700.0
2005-02-28 15:40:00,49.71,49.71,49.46,49.53,142700.0,26.2546,26.2546,26.1226,26.1595,142700.0
2005-02-28 15:45:00,49.52,49.59,49.35,49.43,158600.0,26.1543,26.1912,26.0645,26.1067,158600.0
2005-02-28 15:50:00,49.43,49.48,49.32,49.34,99700.0,26.1067,26.1331,26.0486,26.0592,99700.0
2005-02-28 15:55:00,49.32,49.51,49.29,49.51,194800.0,26.0486,26.149,26.0328,26.149,194800.0
2005-03-01 09:30:00,49.64,50.0,49.63,49.86,309800.0,26.2176,26.4078,26.2124,26.3338,309800.0
2005-03-01 09:35:00,49.87,49.89,49.67,49.74,247200.0,26.3391,26.3497,26.2335,26.2704,247200.0
2005-03-01 09:40:00,49.74,49.84,49.56,49.76,189100.0,26.2704,26.3233,26.1754,26.281,189100.0
2005-03-01 09:45:00,49.76,49.99,49.75,49.93,131200.0,26.281,26.4025,26.2757,26.3708,131200.0
2005-03-01 09:50:00,49.95,50.23,49.88,50.2,182500.0,26.3814,26.5292,26.3444,26.5134,182500.0
2005-03-01 09:55:00,50.2,50.23,49.93,49.97,130900.0,26.5134,26.5292,26.3708,26.3919,130900.0
2005-03-01 10:00:00,49.97,50.18,49.89,50.13,216700.0,26.3919,26.5028,26.3497,26.4764,216700.0
2005-03-01 10:05:00,50.15,50.41,50.13,50.21,194900.0,26.487,26.6243,26.4764,26.5187,194900.0
2005-03-01 10:10:00,50.21,50.34,50.19,50.19,113400.0,26.5187,26.5873,26.5081,26.5081,113400.0
2005-03-01 10:15:00,50.19,50.22,50.08,50.09,196900.0,26.5081,26.524,26.45,26.4553,196900.0
2005-03-01 10:20:00,50.08,50.15,49.91,50.06,190300.0,26.45,26.487,26.3602,26.4395,190300.0
2005-03-01 10:25:00,50.06,50.12,50.05,50.12,75300.0,26.4395,26.4711,26.4342,26.4711,75300.0
2005-03-01 10:30:00,50.12,50.23,50.06,50.23,72900.0,26.4711,26.5292,26.4395,26.5292,72900.0
2005-03-01 10:35:00,50.23,50.43,50.23,50.39,131600.0,26.5292,26.6349,26.5292,26.6137,131600.0
2005-03-01 10:40:00,50.39,50.56,50.39,50.45,140600.0,26.6137,26.7035,26.6137,26.6454,140600.0
2005-03-01 10:45:00,50.47,50.47,50.2,50.24,160800.0,26.656,26.656,26.5134,26.5345,160800.0
2005-03-01 10:50:00,50.23,50.32,50.09,50.16,84500.0,26.5292,26.5768,26.4553,26.4923,84500.0
2005-03-01 10:55:00,50.16,50.3,50.09,50.28,92400.0,26.4923,26.5662,26.4553,26.5557,92400.0
2005-03-01 11:00:00,50.28,50.31,50.18,50.21,92900.0,26.5557,26.5715,26.5028,26.5187,92900.0
2005-03-01 11:05:00,50.2,50.2,50.11,50.15,45600.0,26.5134,26.5134,26.4659,26.487,45600.0
2005-03-01 11:10:00,50.17,50.2,49.95,49.98,108100.0,26.4976,26.5134,26.3814,26.3972,108100.0
2005-03-01 11:15:00,49.97,50.01,49.89,50.01,82500.0,26.3919,26.4131,26.3497,26.4131,82500.0
2005-03-01 11:20:00,50.01,50.1,50.01,50.04,43700.0,26.4131,26.4606,26.4131,26.4289,43700.0
2005-03-01 11:25:00,50.04,50.08,49.64,49.84,93900.0,26.4289,26.45,26.2176,26.3233,93900.0
2005-03-01 11:30:00,49.86,50.0,49.85,49.97,66600.0,26.3338,26.4078,26.3285,26.3919,66600.0
2005-03-01 11:35:00,49.97,50.04,49.97,50.0,62400.0,26.3919,26.4289,26.3919,26.4078,62400.0
2005-03-01 11:40:00,50.0,50.02,49.9,49.98,56700.0,26.4078,26.4183,26.355,26.3972,56700.0
2005-03-01 11:45:00,49.97,50.17,49.92,50.15,81600.0,26.3919,26.4976,26.3655,26.487,81600.0
2005-03-01 11:50:00,50.15,50.21,50.07,50.21,96200.0,26.487,26.5187,26.4447,26.5187,96200.0
2005-03-01 11:55:00,50.2,50.2,50.09,50.12,75800.0,26.5134,26.5134,26.4553,26.4711,75800.0
2005-03-01 12:00:00,50.12,50.12,50.02,50.08,44100.0,26.4711,26.4711,26.4183,26.45,44100.0
2005-03-01 12:05:00,50.09,50.15,49.92,49.93,69100.0,26.4553,26.487,26.3655,26.3708,69100.0
2005-03-01 12:10:00,49.93,50.03,49.93,49.95,46500.0,26.3708,26.4236,26.3708,26.3814,46500.0
2005-03-01 12:15:00,49.95,49.95,49.83,49.88,73600.0,26.3814,26.3814,26.318,26.3444,73600.0
2005-03-01 12:20:00,49.87,49.87,49.76,49.85,68800.0,26.3391,26.3391,26.281,26.3285,68800.0
2005-03-01 12:25:00,49.84,49.95,49.84,49.86,64400.0,26.3233,26.3814,26.3233,26.3338,64400.0
2005-03-01 12:30:00,49.86,49.93,49.86,49.88,51500.0,26.3338,26.3708,26.3338,26.3444,51500.0
2005-03-01 12:35:00,49.88,49.89,49.73,49.78,78500.0,26.3444,26.3497,26.2652,26.2916,78500.0
2005-03-01 12:40:00,49.78,49.78,49.65,49.76,93800.0,26.2916,26.2916,26.2229,26.281,93800.0
2005-03-01 12:45:00,49.77,49.83,49.73,49.82,50800.0,26.2863,26.318,26.2652,26.3127,50800.0
2005-03-01 12:50:00,49.8,49.83,49.67,49.74,48400.0,26.3021,26.318,26.2335,26.2704,48400.0
2005-03-01 12:55:00,49.74,49.83,49.74,49.83,32700.0,26.2704,26.318,26.2704,26.318,32700.0
2005-03-01 13:00:00,49.81,49.87,49.79,49.82,50500.0,26.3074,26.3391,26.2969,26.3127,50500.0
2005-03-01 13:05:00,49.81,49.89,49.79,49.79,44200.0,26.3074,26.3497,26.2969,26.2969,44200.0
2005-03-01 13:10:00,49.8,49.8,49.65,49.67,55900.0,26.3021,26.3021,26.2229,26.2335,55900.0
2005-03-01 13:15:00,49.68,49.72,49.61,49.61,48600.0,26.2388,26.2599,26.2018,26.2018,48600.0
2005-03-01 13:20:00,49.6,49.68,49.51,49.54,72500.0,26.1965,26.2388,26.149,26.1648,72500.0
2005-03-01 13:25:00,49.53,49.57,49.37,49.43,138200.0,26.1595,26.1807,26.075,26.1067,138200.0
2005-03-01 13:30:00,49.44,49.51,49.44,49.48,186100.0,26.112,26.149,26.112,26.1331,186100.0
2005-03-01 13:35:00,49.5,49.63,49.48,49.57,114700.0,26.1437,26.2124,26.1331,26.1807,114700.0
2005-03-01 13:40:00,49.57,49.63,49.57,49.61,42900.0,26.1807,26.2124,26.1807,26.2018,42900.0
2005-03-01 13:45:00,49.61,49.74,49.6,49.64,94200.0,26.2018,26.2704,26.1965,26.2176,94200.0
2005-03-01 13:50:00,49.65,49.79,49.59,49.73,88400.0,26.2229,26.2969,26.1912,26.2652,88400.0
2005-03-01 13:55:00,49.73,49.83,49.71,49.76,61300.0,26.2652,26.318,26.2546,26.281,61300.0
2005-03-01 14:00:00,49.76,49.91,49.75,49.81,104400.0,26.281,26.3602,26.2757,26.3074,104400.0
2005-03-01 14:05:00,49.82,49.9,49.81,49.81,52800.0,26.3127,26.355,26.3074,26.3074,52800.0
2005-03-01 14:10:00,49.82,49.87,49.78,49.81,57900.0,26.3127,26.3391,26.2916,26.3074,57900.0
2005-03-01 14:15:00,49.8,49.85,49.76,49.79,62500.0,26.3021,26.3285,26.281,26.2969,62500.0
2005-03-01 14:20:00,49.8,49.87,49.79,49.85,71000.0,26.3021,26.3391,26.2969,26.3285,71000.0
2005-03-01 14:25:00,49.84,49.87,49.8,49.81,83400.0,26.3233,26.3391,26.3021,26.3074,83400.0
2005-03-01 14:30:00,49.81,49.81,49.72,49.75,67000.0,26.3074,26.3074,26.2599,26.2757,67000.0
2005-03-01 14:35:00,49.74,49.75,49.69,49.71,50800.0,26.2704,26.2757,26.244,26.2546,50800.0
2005-03-01 14:40:00,49.69,49.81,49.65,49.8,56300.0,26.244,26.3074,26.2229,26.3021,56300.0
2005-03-01 14:45:00,49.8,49.85,49.79,49.85,49900.0,26.3021,26.3285,26.2969,26.3285,49900.0
2005-03-01 14:50:00,49.85,49.86,49.76,49.78,53500.0,26.3285,26.3338,26.281,26.2916,53500.0
2005-03-01 14:55:00,49.77,49.81,49.71,49.79,47000.0,26.2863,26.3074,26.2546,26.2969,47000.0
2005-03-01 15:00:00,49.8,49.82,49.69,49.75,80300.0,26.3021,26.3127,26.244,26.2757,80300.0
2005-03-01 15:05:00,49.75,49.86,49.74,49.85,56200.0,26.2757,26.3338,26.2704,26.3285,56200.0
2005-03-01 15:10:00,49.85,49.92,49.83,49.87,83000.0,26.3285,26.3655,26.318,26.3391,83000.0
2005-03-01 15:15:00,49.87,49.95,49.86,49.94,73800.0,26.3391,26.3814,26.3338,26.3761,73800.0
2005-03-01 15:20:00,49.94,50.03,49.93,49.97,59300.0,26.3761,26.4236,26.3708,26.3919,59300.0
2005-03-01 15:25:00,49.97,50.14,49.92,50.14,74100.0,26.3919,26.4817,26.3655,26.4817,74100.0
2005-03-01 15:30:00,50.14,50.18,50.1,50.12,93200.0,26.4817,26.5028,26.4606,26.4711,93200.0
2005-03-01 15:35:00,50.12,50.15,50.03,50.04,75900.0,26.4711,26.487,26.4236,26.4289,75900.0
2005-03-01 15:40:00,50.04,50.05,49.96,50.0,88500.0,26.4289,26.4342,26.3866,26.4078,88500.0
2005-03-01 15:45:00,50.01,50.04,49.92,49.93,81200.0,26.4131,26.4289,26.3655,26.3708,81200.0
2005-03-01 15:50:00,49.94,50.0,49.92,49.96,79000.0,26.3761,26.4078,26.3655,26.3866,79000.0
2005-03-01 15:55:00,49.97,50.02,49.92,49.99,129800.0,26.3919,26.4183,26.3655,26.4025,129800.0
2005-03-02 09:30:00,49.24,49.33,49.06,49.06,286800.0,26.0064,26.0539,25.9113,25.9113,286800.0
2005-03-02 09:35:00,49.06,49.22,49.0,49.16,235300.0,25.9113,25.9958,25.8796,25.9641,235300.0
2005-03-02 09:40:00,49.17,49.29,49.1,49.23,213400.0,25.9694,26.0328,25.9324,26.0011,213400.0
2005-03-02 09:45:00,49.22,49.29,49.04,49.05,148900.0,25.9958,26.0328,25.9007,25.906,148900.0
2005-03-02 09:50:00,49.05,49.17,48.78,49.08,319300.0,25.906,25.9694,25.7634,25.9219,319300.0
2005-03-02 09:55:00,49.09,49.12,48.95,49.07,130700.0,25.9271,25.943,25.8532,25.9166,130700.0
2005-03-02 10:00:00,49.06,49.16,48.95,49.06,203900.0,25.9113,25.9641,25.8532,25.9113,203900.0
2005-03-02 10:05:00,49.07,49.1,48.94,49.04,113100.0,25.9166,25.9324,25.8479,25.9007,113100.0
2005-03-02 10:10:00,49.04,49.13,48.94,49.04,139400.0,25.9007,25.9483,25.8479,25.9007,139400.0
2005-03-02 10:15:00,49.04,49.08,48.96,48.99,108400.0,25.9007,25.9219,25.8585,25.8743,108400.0
2005-03-02 10:20:00,49.0,49.18,48.97,49.14,94500.0,25.8796,25.9747,25.8638,25.9536,94500.0
2005-03-02 10:25:00,49.14,49.27,49.05,49.25,144200.0,25.9536,26.0222,25.906,26.0117,144200.0
2005-03-02 10:30:00,49.24,49.42,49.2,49.25,191800.0,26.0064,26.1014,25.9852,26.0117,191800.0
2005-03-02 10:35:00,49.23,49.28,49.15,49.23,102200.0,26.0011,26.0275,25.9588,26.0011,102200.0
2005-03-02 10:40:00,49.23,49.24,49.15,49.22,77900.0,26.0011,26.0064,25.9588,25.9958,77900.0
2005-03-02 10:45:00,49.22,49.35,49.16,49.33,52100.0,25.9958,26.0645,25.9641,26.0539,52100.0
2005-03-02 10:50:00,49.33,49.46,49.3,49.42,107500.0,26.0539,26.1226,26.0381,26.1014,107500.0
2005-03-02 10:55:00,49.42,49.67,49.4,49.58,267000.0,26.1014,26.2335,26.0909,26.1859,267000.0
2005-03-02 11:00:00,49.6,49.66,49.47,49.49,113800.0,26.1965,26.2282,26.1278,26.1384,113800.0
2005-03-02 11:05:00,49.47,49.59,49.4,49.45,93100.0,26.1278,26.1912,26.0909,26.1173,93100.0
2005-03-02 11:10:00,49.45,49.75,49.44,49.75,134200.0,26.1173,26.2757,26.112,26.2757,134200.0
2005-03-02 11:15:00,49.75,49.92,49.66,49.9,178000.0,26.2757,26.3655,26.2282,26.355,178000.0
2005-03-02 11:20:00,49.9,49.93,49.76,49.77,91000.0,26.355,26.3708,26.281,26.2863,91000.0
2005-03-02 11:25:00,49.77,49.85,49.74,49.79,77500.0,26.2863,26.3285,26.2704,26.2969,77500.0
2005-03-02 11:30:00,49.8,49.87,49.67,49.68,78600.0,26.3021,26.3391,26.2335,26.2388,78600.0
2005-03-02 11:35:00,49.67,49.75,49.65,49.67,57100.0,26.2335,26.2757,26.2229,26.2335,57100.0
2005-03-02 11:40:00,49.67,49.79,49.64,49.76,42500.0,26.2335,26.2969,26.2176,26.281,42500.0
2005-03-02 11:45:00,49.77,49.87,49.73,49.79,55700.0,26.2863,26.3391,26.2652,26.2969,55700.0
2005-03-02 11:50:00,49.81,49.82,49.74,49.82,45200.0,26.3074,26.3127,26.2704,26.3127,45200.0
2005-03-02 11:55:00,49.82,49.82,49.66,49.69,49000.0,26.3127,26.3127,26.2282,26.244,49000.0
2005-03-02 12:00:00,49.7,49.8,49.67,49.67,38000.0,26.2493,26.3021,26.2335,26.2335,38000.0
2005-03-02 12:05:00,49.67,49.76,49.64,49.65,43100.0,26.2335,26.281,26.2176,26.2229,43100.0
2005-03-02 12:10:00,49.65,49.73,49.63,49.65,26900.0,26.2229,26.2652,26.2124,26.2229,26900.0
2005-03-02 12:15:00,49.65,49.67,49.52,49.6,82100.0,26.2229,26.2335,26.1543,26.1965,82100.0
2005-03-02 12:20:00,49.6,49.64,49.52,49.55,64200.0,26.1965,26.2176,26.1543,26.1701,64200.0
2005-03-02 12:25:00,49.56,49.61,49.55,49.58,36700.0,26.1754,26.2018,26.1701,26.1859,36700.0
2005-03-02 12:30:00,49.58,49.61,49.52,49.57,24000.0,26.1859,26.2018,26.1543,26.1807,24000.0
2005-03-02 12:35:00,49.57,49.62,49.57,49.59,46800.0,26.1807,26.2071,26.1807,26.1912,46800.0
2005-03-02 12:40:00,49.58,49.66,49.54,49.65,68600.0,26.1859,26.2282,26.1648,26.2229,68600.0
2005-03-02 12:45:00,49.65,49.72,49.62,49.72,53300.0,26.2229,26.2599,26.2071,26.2599,53300.0
2005-03-02 12:50:00,49.72,49.73,49.61,49.68,32200.0,26.2599,26.2652,26.2018,26.2388,32200.0
2005-03-02 12:55:00,49.67,49.71,49.65,49.67,14400.0,26.2335,26.2546,26.2229,26.2335,14400.0
2005-03-02 13:00:00,49.66,49.7,49.64,49.68,28000.0,26.2282,26.2493,26.2176,26.2388,28000.0
2005-03-02 13:05:00,49.67,49.7,49.64,49.67,34100.0,26.2335,26.2493,26.2176,26.2335,34100.0
2005-03-02 13:10:00,49.69,49.85,49.67,49.81,77100.0,26.244,26.3285,26.2335,26.3074,77100.0
2005-03-02 13:15:00,49.81,49.82,49.72,49.8,38100.0,26.3074,26.3127,26.2599,26.3021,38100.0
2005-03-02 13:20:00,49.79,49.8,49.72,49.72,21600.0,26.2969,26.3021,26.2599,26.2599,21600.0
2005-03-02 13:25:00,49.71,49.84,49.7,49.78,70100.0,26.2546,26.3233,26.2493,26.2916,70100.0
2005-03-02 13:30:00,49.78,49.85,49.76,49.83,45100.0,26.2916,26.3285,26.281,26.318,45100.0
2005-03-02 13:35:00,49.83,49.85,49.76,49.77,36000.0,26.318,26.3285,26.281,26.2863,36000.0
2005-03-02 13:40:00,49.78,49.78,49.64,49.64,56200.0,26.2916,26.2916,26.2176,26.2176,56200.0
2005-03-02 13:45:00,49.65,49.7,49.59,49.61,57200.0,26.2229,26.2493,26.1912,26.2018,57200.0
2005-03-02 13:50:00,49.61,49.63,49.37,49.39,86400.0,26.2018,26.2124,26.075,26.0856,86400.0
2005-03-02 13:55:00,49.37,49.48,49.35,49.41,123600.0,26.075,26.1331,26.0645,26.0962,123600.0
2005-03-02 14:00:00,49.4,49.48,49.38,49.38,60700.0,26.0909,26.1331,26.0803,26.0803,60700.0
2005-03-02 14:05:00,49.38,49.43,49.32,49.34,54500.0,26.0803,26.1067,26.0486,26.0592,54500.0
2005-03-02 14:10:00,49.34,49.38,49.28,49.37,45300.0,26.0592,26.0803,26.0275,26.075,45300.0
2005-03-02 14:15:00,49.36,49.44,49.27,49.39,60600.0,26.0697,26.112,26.0222,26.0856,60600.0
2005-03-02 14:20:00,49.39,49.43,49.37,49.4,36000.0,26.0856,26.1067,26.075,26.0909,36000.0
2005-03-02 14:25:00,49.4,49.47,49.31,49.37,43900.0,26.0909,26.1278,26.0433,26.075,43900.0
2005-03-02 14:30:00,49.37,49.44,49.25,49.27,71800.0,26.075,26.112,26.0117,26.0222,71800.0
2005-03-02 14:35:00,49.25,49.3,49.16,49.19,93800.0,26.0117,26.0381,25.9641,25.98,93800.0
2005-03-02 14:40:00,49.19,49.26,49.16,49.17,62000.0,25.98,26.0169,25.9641,25.9694,62000.0
2005-03-02 14:45:00,49.18,49.22,49.11,49.11,78800.0,25.9747,25.9958,25.9377,25.9377,78800.0
2005-03-02 14:50:00,49.11,49.19,49.08,49.16,173900.0,25.9377,25.98,25.9219,25.9641,173900.0
2005-03-02 14:55:00,49.16,49.21,49.1,49.13,79200.0,25.9641,25.9905,25.9324,25.9483,79200.0
2005-03-02 15:00:00,49.13,49.26,49.13,49.2,72500.0,25.9483,26.0169,25.9483,25.9852,72500.0
2005-03-02 15:05:00,49.19,49.31,49.19,49.29,81300.0,25.98,26.0433,25.98,26.0328,81300.0
2005-03-02 15:10:00,49.3,49.3,49.22,49.23,60900.0,26.0381,26.0381,25.9958,26.0011,60900.0
2005-03-02 15:15:00,49.23,49.28,49.13,49.16,61800.0,26.0011,26.0275,25.9483,25.9641,61800.0
2005-03-02 15:20:00,49.17,49.23,49.16,49.19,45000.0,25.9694,26.0011,25.9641,25.98,45000.0
2005-03-02 15:25:00,49.19,49.28,49.19,49.27,70300.0,25.98,26.0275,25.98,26.0222,70300.0
2005-03-02 15:30:00,49.27,49.35,49.24,49.35,91700.0,26.0222,26.0645,26.0064,26.0645,91700.0
2005-03-02 15:35:00,49.34,49.37,49.09,49.12,129600.0,26.0592,26.075,25.9271,25.943,129600.0
2005-03-02 15:40:00,49.11,49.12,48.94,49.03,208900.0,25.9377,25.943,25.8479,25.8955,208900.0
2005-03-02 15:45:00,49.03,49.04,48.94,49.01,104100.0,25.8955,25.9007,25.8479,25.8849,104100.0
2005-03-02 15:50:00,49.02,49.05,48.94,48.95,140000.0,25.8902,25.906,25.8479,25.8532,140000.0
2005-03-02 15:55:00,48.95,49.0,48.9,48.93,159300.0,25.8532,25.8796,25.8268,25.8426,159300.0
2005-03-03 09:30:00,49.07,49.15,48.77,48.89,351700.0,25.9166,25.9588,25.7581,25.8215,351700.0
2005-03-03 09:35:00,48.9,48.9,48.55,48.57,234700.0,25.8268,25.8268,25.6419,25.6525,234700.0
2005-03-03 09:40:00,48.57,48.63,48.44,48.5,213100.0,25.6525,25.6842,25.5838,25.6155,213100.0
2005-03-03 09:45:00,48.5,48.65,48.47,48.63,129800.0,25.6155,25.6948,25.5997,25.6842,129800.0
2005-03-03 09:50:00,48.63,48.66,48.3,48.41,243200.0,25.6842,25.7,25.5099,25.568,243200.0
2005-03-03 09:55:00,48.41,48.64,48.34,48.55,177500.0,25.568,25.6895,25.531,25.6419,177500.0
2005-03-03 10:00:00,48.52,48.67,48.5,48.53,296100.0,25.6261,25.7053,25.6155,25.6314,296100.0
2005-03-03 10:05:00,48.52,48.58,48.36,48.37,288800.0,25.6261,25.6578,25.5416,25.5469,288800.0
2005-03-03 10:10:00,48.37,48.51,48.37,48.44,159100.0,25.5469,25.6208,25.5469,25.5838,159100.0
2005-03-03 10:15:00,48.44,48.45,48.18,48.31,164200.0,25.5838,25.5891,25.4465,25.5152,164200.0
2005-03-03 10:20:00,48.31,48.45,48.2,48.24,228500.0,25.5152,25.5891,25.4571,25.4782,228500.0
2005-03-03 10:25:00,48.24,48.31,48.16,48.26,162200.0,25.4782,25.5152,25.436,25.4888,162200.0
2005-03-03 10:30:00,48.25,48.34,48.15,48.28,128600.0,25.4835,25.531,25.4307,25.4993,128600.0
2005-03-03 10:35:00,48.28,48.39,48.24,48.27,133900.0,25.4993,25.5574,25.4782,25.4941,133900.0
2005-03-03 10:40:00,48.25,48.32,48.19,48.22,95200.0,25.4835,25.5205,25.4518,25.4677,95200.0
2005-03-03 10:45:00,48.22,48.39,48.14,48.28,112400.0,25.4677,25.5574,25.4254,25.4993,112400.0
2005-03-03 10:50:00,48.28,48.44,48.27,48.38,69500.0,25.4993,25.5838,25.4941,25.5522,69500.0
2005-03-03 10:55:00,48.38,48.45,48.3,48.37,63100.0,25.5522,25.5891,25.5099,25.5469,63100.0
2005-03-03 11:00:00,48.34,48.37,48.24,48.37,68600.0,25.531,25.5469,25.4782,25.5469,68600.0
2005-03-03 11:05:00,48.37,48.39,48.19,48.21,79300.0,25.5469,25.5574,25.4518,25.4624,79300.0
2005-03-03 11:10:00,48.2,48.27,48.18,48.24,75400.0,25.4571,25.4941,25.4465,25.4782,75400.0
2005-03-03 11:15:00,48.25,48.29,48.2,48.25,54400.0,25.4835,25.5046,25.4571,25.4835,54400.0
2005-03-03 11:20:00,48.25,48.25,48.08,48.16,66000.0,25.4835,25.4835,25.3937,25.436,66000.0
2005-03-03 11:25:00,48.16,48.2,47.93,47.95,148200.0,25.436,25.4571,25.3145,25.3251,148200.0
2005-03-03 11:30:00,47.97,47.97,47.85,47.92,123600.0,25.3356,25.3356,25.2722,25.3092,123600.0
2005-03-03 11:35:00,47.91,47.93,47.74,47.85,138500.0,25.3039,25.3145,25.2141,25.2722,138500.0
2005-03-03 11:40:00,47.84,47.93,47.79,47.83,179300.0,25.267,25.3145,25.2405,25.2617,179300.0
2005-03-03 11:45:00,47.83,47.84,47.66,47.69,158000.0,25.2617,25.267,25.1719,25.1877,158000.0
2005-03-03 11:50:00,47.7,47.74,47.64,47.65,136300.0,25.193,25.2141,25.1613,25.1666,136300.0
2005-03-03 11:55:00,47.64,47.74,47.52,47.57,177500.0,25.1613,25.2141,25.0979,25.1244,177500.0
2005-03-03 12:00:00,47.56,47.74,47.56,47.72,68100.0,25.1191,25.2141,25.1191,25.2036,68100.0
2005-03-03 12:05:00,47.71,47.82,47.71,47.73,83600.0,25.1983,25.2564,25.1983,25.2089,83600.0
2005-03-03 12:10:00,47.72,47.82,47.71,47.81,44800.0,25.2036,25.2564,25.1983,25.2511,44800.0
2005-03-03 12:15:00,47.78,47.81,47.76,47.76,16900.0,25.2353,25.2511,25.2247,25.2247,16900.0
2005-03-03 12:20:00,47.77,47.78,47.65,47.69,55300.0,25.23,25.2353,25.1666,25.1877,55300.0
2005-03-03 12:25:00,47.7,47.74,47.61,47.66,81300.0,25.193,25.2141,25.1455,25.1719,81300.0
2005-03-03 12:30:00,47.66,47.69,47.57,47.66,89700.0,25.1719,25.1877,25.1244,25.1719,89700.0
2005-03-03 12:35:00,47.66,47.7,47.63,47.66,66300.0,25.1719,25.193,25.156,25.1719,66300.0
2005-03-03 12:40:00,47.65,47.77,47.64,47.76,59100.0,25.1666,25.23,25.1613,25.2247,59100.0
2005-03-03 12:45:00,47.75,47.8,47.72,47.73,50500.0,25.2194,25.2458,25.2036,25.2089,50500.0
2005-03-03 12:50:00,47.74,47.87,47.73,47.87,39300.0,25.2141,25.2828,25.2089,25.2828,39300.0
2005-03-03 12:55:00,47.87,47.89,47.8,47.85,76900.0,25.2828,25.2934,25.2458,25.2722,76900.0
2005-03-03 13:00:00,47.85,47.96,47.82,47.95,81900.0,25.2722,25.3303,25.2564,25.3251,81900.0
2005-03-03 13:05:00,47.93,48.05,47.9,47.99,146300.0,25.3145,25.3779,25.2986,25.3462,146300.0
2005-03-03 13:10:00,47.99,48.02,47.92,47.99,142900.0,25.3462,25.362,25.3092,25.3462,142900.0
2005-03-03 13:15:00,47.99,48.07,47.94,47.94,127400.0,25.3462,25.3884,25.3198,25.3198,127400.0
2005-03-03 13:20:00,47.94,47.99,47.93,47.95,45600.0,25.3198,25.3462,25.3145,25.3251,45600.0
2005-03-03 13:25:00,47.95,47.95,47.87,47.92,35000.0,25.3251,25.3251,25.2828,25.3092,35000.0
2005-03-03 13:30:00,47.93,47.94,47.9,47.9,45800.0,25.3145,25.3198,25.2986,25.2986,45800.0
2005-03-03 13:35:00,47.9,47.92,47.88,47.91,17300.0,25.2986,25.3092,25.2881,25.3039,17300.0
2005-03-03 13:40:00,47.91,47.95,47.9,47.94,21900.0,25.3039,25.3251,25.2986,25.3198,21900.0
2005-03-03 13:45:00,47.94,47.94,47.83,47.87,45800.0,25.3198,25.3198,25.2617,25.2828,45800.0
2005-03-03 13:50:00,47.86,47.91,47.84,47.88,32500.0,25.2775,25.3039,25.267,25.2881,32500.0
2005-03-03 13:55:00,47.88,47.94,47.84,47.88,60700.0,25.2881,25.3198,25.267,25.2881,60700.0
2005-03-03 14:00:00,47.9,48.05,47.9,48.05,79700.0,25.2986,25.3779,25.2986,25.3779,79700.0
2005-03-03 14:05:00,48.06,48.1,47.99,48.02,123400.0,25.3831,25.4043,25.3462,25.362,123400.0
2005-03-03 14:10:00,48.04,48.11,47.99,48.06,113900.0,25.3726,25.4096,25.3462,25.3831,113900.0
2005-03-03 14:15:00,48.06,48.12,47.99,48.01,77100.0,25.3831,25.4148,25.3462,25.3567,77100.0
2005-03-03 14:20:00,48.02,48.19,48.02,48.14,104000.0,25.362,25.4518,25.362,25.4254,104000.0
2005-03-03 14:25:00,48.14,48.23,48.11,48.14,51200.0,25.4254,25.4729,25.4096,25.4254,51200.0
2005-03-03 14:30:00,48.13,48.24,48.11,48.22,75700.0,25.4201,25.4782,25.4096,25.4677,75700.0
2005-03-03 14:35:00,48.22,48.24,48.02,48.06,69300.0,25.4677,25.4782,25.362,25.3831,69300.0
2005-03-03 14:40:00,48.05,48.05,47.88,47.95,87100.0,25.3779,25.3779,25.2881,25.3251,87100.0
2005-03-03 14:45:00,47.96,47.99,47.9,47.98,60900.0,25.3303,25.3462,25.2986,25.3409,60900.0
2005-03-03 14:50:00,47.99,48.0,47.9,47.95,66900.0,25.3462,25.3515,25.2986,25.3251,66900.0
2005-03-03 14:55:00,47.97,48.04,47.94,48.02,73900.0,25.3356,25.3726,25.3198,25.362,73900.0
2005-03-03 15:00:00,48.01,48.05,47.98,47.98,41600.0,25.3567,25.3779,25.3409,25.3409,41600.0
2005-03-03 15:05:00,47.99,48.1,47.99,48.09,46700.0,25.3462,25.4043,25.3462,25.399,46700.0
2005-03-03 15:10:00,48.09,48.15,48.07,48.1,79300.0,25.399,25.4307,25.3884,25.4043,79300.0
2005-03-03 15:15:00,48.1,48.11,48.02,48.05,66800.0,25.4043,25.4096,25.362,25.3779,66800.0
2005-03-03 15:20:00,48.04,48.05,47.98,47.99,41500.0,25.3726,25.3779,25.3409,25.3462,41500.0
2005-03-03 15:25:00,47.99,48.07,47.99,48.05,33900.0,25.3462,25.3884,25.3462,25.3779,33900.0
2005-03-03 15:30:00,48.05,48.11,48.02,48.08,66300.0,25.3779,25.4096,25.362,25.3937,66300.0
2005-03-03 15:35:00,48.08,48.19,48.06,48.16,66900.0,25.3937,25.4518,25.3831,25.436,66900.0
2005-03-03 15:40:00,48.17,48.2,48.16,48.17,110500.0,25.4412,25.4571,25.436,25.4412,110500.0
2005-03-03 15:45:00,48.17,48.19,48.08,48.08,119600.0,25.4412,25.4518,25.3937,25.3937,119600.0
2005-03-03 15:50:00,48.07,48.11,48.05,48.1,97200.0,25.3884,25.4096,25.3779,25.4043,97200.0
2005-03-03 15:55:00,48.09,48.11,48.05,48.05,110300.0,25.399,25.4096,25.3779,25.3779,110300.0
2005-03-04 09:30:00,48.55,48.64,48.2,48.23,308100.0,25.6419,25.6895,25.4571,25.4729,308100.0
2005-03-04 09:35:00,48.23,48.24,47.82,47.96,248200.0,25.4729,25.4782,25.2564,25.3303,248200.0
2005-03-04 09:40:00,47.97,47.97,47.47,47.48,430400.0,25.3356,25.3356,25.0715,25.0768,430400.0
2005-03-04 09:45:00,47.48,47.52,47.25,47.42,329700.0,25.0768,25.0979,24.9553,25.0451,329700.0
2005-03-04 09:50:00,47.42,47.55,47.38,47.51,258800.0,25.0451,25.1138,25.024,25.0927,258800.0
2005-03-04 09:55:00,47.5,47.87,47.5,47.77,251800.0,25.0874,25.2828,25.0874,25.23,251800.0
2005-03-04 10:00:00,47.77,47.9,47.72,47.8,167800.0,25.23,25.2986,25.2036,25.2458,167800.0
2005-03-04 10:05:00,47.81,47.86,47.69,47.72,204800.0,25.2511,25.2775,25.1877,25.2036,204800.0
2005-03-04 10:10:00,47.72,47.77,47.61,47.72,167600.0,25.2036,25.23,25.1455,25.2036,167600.0
2005-03-04 10:15:00,47.73,47.94,47.7,47.94,304700.0,25.2089,25.3198,25.193,25.3198,304700.0
2005-03-04 10:20:00,47.93,48.37,47.9,48.19,282600.0,25.3145,25.5469,25.2986,25.4518,282600.0
2005-03-04 10:25:00,48.18,48.23,47.89,47.89,212200.0,25.4465,25.4729,25.2934,25.2934,212200.0
2005-03-04 10:30:00,47.89,47.92,47.76,47.79,199400.0,25.2934,25.3092,25.2247,25.2405,199400.0
2005-03-04 10:35:00,47.79,47.79,47.54,47.68,155700.0,25.2405,25.2405,25.1085,25.1824,155700.0
2005-03-04 10:40:00,47.68,47.76,47.64,47.75,75400.0,25.1824,25.2247,25.1613,25.2194,75400.0
2005-03-04 10:45:00,47.73,47.8,47.69,47.74,113500.0,25.2089,25.2458,25.1877,25.2141,113500.0
2005-03-04 10:50:00,47.75,47.75,47.58,47.59,67100.0,25.2194,25.2194,25.1296,25.1349,67100.0
2005-03-04 10:55:00,47.59,47.65,47.46,47.46,118100.0,25.1349,25.1666,25.0663,25.0663,118100.0
2005-03-04 11:00:00,47.46,47.59,47.42,47.53,151100.0,25.0663,25.1349,25.0451,25.1032,151100.0
2005-03-04 11:05:00,47.5,47.55,47.4,47.43,155700.0,25.0874,25.1138,25.0346,25.0504,155700.0
2005-03-04 11:10:00,47.45,47.51,47.4,47.48,126400.0,25.061,25.0927,25.0346,25.0768,126400.0
2005-03-04 11:15:00,47.49,47.54,47.47,47.5,68400.0,25.0821,25.1085,25.0715,25.0874,68400.0
2005-03-04 11:20:00,47.5,47.5,47.4,47.47,96700.0,25.0874,25.0874,25.0346,25.0715,96700.0
2005-03-04 11:25:00,47.46,47.52,47.41,47.48,106800.0,25.0663,25.0979,25.0398,25.0768,106800.0
2005-03-04 11:30:00,47.48,47.49,47.43,47.48,82900.0,25.0768,25.0821,25.0504,25.0768,82900.0
2005-03-04 11:35:00,47.48,47.52,47.45,47.51,74600.0,25.0768,25.0979,25.061,25.0927,74600.0
2005-03-04 11:40:00,47.51,47.59,47.45,47.51,133700.0,25.0927,25.1349,25.061,25.0927,133700.0
2005-03-04 11:45:00,47.51,47.65,47.49,47.64,92000.0,25.0927,25.1666,25.0821,25.1613,92000.0
2005-03-04 11:50:00,47.64,47.74,47.63,47.7,82000.0,25.1613,25.2141,25.156,25.193,82000.0
2005-03-04 11:55:00,47.73,47.74,47.65,47.69,57900.0,25.2089,25.2141,25.1666,25.1877,57900.0
2005-03-04 12:00:00,47.68,47.68,47.53,47.54,60500.0,25.1824,25.1824,25.1032,25.1085,60500.0
2005-03-04 12:05:00,47.55,47.62,47.52,47.57,45800.0,25.1138,25.1508,25.0979,25.1244,45800.0
2005-03-04 12:10:00,47.58,47.6,47.5,47.51,38800.0,25.1296,25.1402,25.0874,25.0927,38800.0
2005-03-04 12:15:00,47.52,47.64,47.51,47.6,34200.0,25.0979,25.1613,25.0927,25.1402,34200.0
2005-03-04 12:20:00,47.63,47.64,47.56,47.6,64300.0,25.156,25.1613,25.1191,25.1402,64300.0
2005-03-04 12:25:00,47.6,47.6,47.52,47.54,34400.0,25.1402,25.1402,25.0979,25.1085,34400.0
2005-03-04 12:30:00,47.54,47.57,47.51,47.56,19900.0,25.1085,25.1244,25.0927,25.1191,19900.0
2005-03-04 12:35:00,47.56,47.67,47.56,47.64,107700.0,25.1191,25.1772,25.1191,25.1613,107700.0
2005-03-04 12:40:00,47.62,47.68,47.61,47.67,31700.0,25.1508,25.1824,25.1455,25.1772,31700.0
2005-03-04 12:45:00,47.68,47.74,47.67,47.72,61000.0,25.1824,25.2141,25.1772,25.2036,61000.0
2005-03-04 12:50:00,47.72,47.8,47.67,47.72,74800.0,25.2036,25.2458,25.1772,25.2036,74800.0
2005-03-04 12:55:00,47.73,47.8,47.67,47.78,129300.0,25.2089,25.2458,25.1772,25.2353,129300.0
2005-03-04 13:00:00,47.78,47.82,47.75,47.75,65400.0,25.2353,25.2564,25.2194,25.2194,65400.0
2005-03-04 13:05:00,47.76,47.79,47.72,47.74,73400.0,25.2247,25.2405,25.2036,25.2141,73400.0
2005-03-04 13:10:00,47.74,47.75,47.67,47.71,50900.0,25.2141,25.2194,25.1772,25.1983,50900.0
2005-03-04 13:15:00,47.73,47.73,47.62,47.63,46300.0,25.2089,25.2089,25.1508,25.156,46300.0
2005-03-04 13:20:00,47.63,47.63,47.59,47.61,24700.0,25.156,25.156,25.1349,25.1455,24700.0
2005-03-04 13:25:00,47.61,47.67,47.61,47.65,89800.0,25.1455,25.1772,25.1455,25.1666,89800.0
2005-03-04 13:30:00,47.65,47.65,47.55,47.56,52800.0,25.1666,25.1666,25.1138,25.1191,52800.0
2005-03-04 13:35:00,47.55,47.58,47.49,47.55,68700.0,25.1138,25.1296,25.0821,25.1138,68700.0
2005-03-04 13:40:00,47.55,47.58,47.54,47.55,19900.0,25.1138,25.1296,25.1085,25.1138,19900.0
2005-03-04 13:45:00,47.55,47.66,47.55,47.62,41900.0,25.1138,25.1719,25.1138,25.1508,41900.0
2005-03-04 13:50:00,47.64,47.81,47.64,47.79,93300.0,25.1613,25.2511,25.1613,25.2405,93300.0
2005-03-04 13:55:00,47.78,47.87,47.77,47.84,98500.0,25.2353,25.2828,25.23,25.267,98500.0
2005-03-04 14:00:00,47.85,47.98,47.81,47.82,150400.0,25.2722,25.3409,25.2511,25.2564,150400.0
2005-03-04 14:05:00,47.83,47.84,47.78,47.82,33800.0,25.2617,25.267,25.2353,25.2564,33800.0
2005-03-04 14:10:00,47.84,47.89,47.76,47.76,74200.0,25.267,25.2934,25.2247,25.2247,74200.0
2005-03-04 14:15:00,47.76,47.77,47.73,47.74,63200.0,25.2247,25.23,25.2089,25.2141,63200.0
2005-03-04 14:20:00,47.75,47.78,47.73,47.76,26600.0,25.2194,25.2353,25.2089,25.2247,26600.0
2005-03-04 14:25:00,47.77,47.77,47.76,47.76,34000.0,25.23,25.23,25.2247,25.2247,34000.0
2005-03-04 14:30:00,47.77,47.88,47.76,47.88,71500.0,25.23,25.2881,25.2247,25.2881,71500.0
2005-03-04 14:35:00,47.88,47.88,47.77,47.8,50100.0,25.2881,25.2881,25.23,25.2458,50100.0
2005-03-04 14:40:00,47.8,47.82,47.8,47.81,29800.0,25.2458,25.2564,25.2458,25.2511,29800.0
2005-03-04 14:45:00,47.81,47.86,47.78,47.78,127900.0,25.2511,25.2775,25.2353,25.2353,127900.0
2005-03-04 14:50:00,47.78,47.82,47.76,47.78,45100.0,25.2353,25.2564,25.2247,25.2353,45100.0
2005-03-04 14:55:00,47.78,47.79,47.75,47.79,54800.0,25.2353,25.2405,25.2194,25.2405,54800.0
2005-03-04 15:00:00,47.79,47.79,47.71,47.75,58200.0,25.2405,25.2405,25.1983,25.2194,58200.0
2005-03-04 15:05:00,47.74,47.78,47.74,47.76,35500.0,25.2141,25.2353,25.2141,25.2247,35500.0
2005-03-04 15:10:00,47.76,47.76,47.68,47.72,110200.0,25.2247,25.2247,25.1824,25.2036,110200.0
2005-03-04 15:15:00,47.7,47.8,47.7,47.8,126900.0,25.193,25.2458,25.193,25.2458,126900.0
2005-03-04 15:20:00,47.8,47.8,47.74,47.75,41800.0,25.2458,25.2458,25.2141,25.2194,41800.0
2005-03-04 15:25:00,47.76,47.81,47.75,47.8,49700.0,25.2247,25.2511,25.2194,25.2458,49700.0
2005-03-04 15:30:00,47.8,47.87,47.78,47.86,106100.0,25.2458,25.2828,25.2353,25.2775,106100.0
2005-03-04 15:35:00,47.85,47.92,47.85,47.9,73800.0,25.2722,25.3092,25.2722,25.2986,73800.0
2005-03-04 15:40:00,47.91,47.92,47.86,47.86,105000.0,25.3039,25.3092,25.2775,25.2775,105000.0
2005-03-04 15:45:00,47.87,47.87,47.8,47.81,57000.0,25.2828,25.2828,25.2458,25.2511,57000.0
2005-03-04 15:50:00,47.8,47.86,47.78,47.83,108100.0,25.2458,25.2775,25.2353,25.2617,108100.0
2005-03-04 15:55:00,47.84,47.97,47.82,47.89,170200.0,25.267,25.3356,25.2564,25.2934,170200.0
2005-03-07 09:30:00,47.99,48.36,47.95,48.34,125200.0,25.3462,25.5416,25.3251,25.531,125200.0
2005-03-07 09:35:00,48.31,48.5,48.31,48.41,190200.0,25.5152,25.6155,25.5152,25.568,190200.0
2005-03-07 09:40:00,48.42,48.56,48.33,48.52,134600.0,25.5733,25.6472,25.5257,25.6261,134600.0
2005-03-07 09:45:00,48.5,48.55,48.37,48.39,105600.0,25.6155,25.6419,25.5469,25.5574,105600.0
2005-03-07 09:50:00,48.37,48.5,48.24,48.5,148300.0,25.5469,25.6155,25.4782,25.6155,148300.0
2005-03-07 09:55:00,48.51,48.59,48.43,48.49,189100.0,25.6208,25.6631,25.5786,25.6103,189100.0
2005-03-07 10:00:00,48.49,48.62,48.39,48.62,122500.0,25.6103,25.6789,25.5574,25.6789,122500.0
2005-03-07 10:05:00,48.61,48.7,48.59,48.64,100100.0,25.6736,25.7212,25.6631,25.6895,100100.0
2005-03-07 10:10:00,48.63,48.7,48.58,48.65,96300.0,25.6842,25.7212,25.6578,25.6948,96300.0
2005-03-07 10:15:00,48.65,48.7,48.47,48.58,105500.0,25.6948,25.7212,25.5997,25.6578,105500.0
2005-03-07 10:20:00,48.58,48.66,48.48,48.51,79200.0,25.6578,25.7,25.605,25.6208,79200.0
2005-03-07 10:25:00,48.51,48.6,48.49,48.6,60400.0,25.6208,25.6684,25.6103,25.6684,60400.0
2005-03-07 10:30:00,48.6,48.74,48.57,48.67,118300.0,25.6684,25.7423,25.6525,25.7053,118300.0
2005-03-07 10:35:00,48.67,48.67,48.55,48.59,65800.0,25.7053,25.7053,25.6419,25.6631,65800.0
2005-03-07 10:40:00,48.59,48.75,48.57,48.75,89500.0,25.6631,25.7476,25.6525,25.7476,89500.0
2005-03-07 10:45:00,48.74,48.88,48.69,48.85,105800.0,25.7423,25.8162,25.7159,25.8004,105800.0
2005-03-07 10:50:00,48.86,48.9,48.75,48.76,55500.0,25.8057,25.8268,25.7476,25.7529,55500.0
2005-03-07 10:55:00,48.78,48.85,48.73,48.79,55200.0,25.7634,25.8004,25.737,25.7687,55200.0
2005-03-07 11:00:00,48.79,48.88,48.76,48.78,73700.0,25.7687,25.8162,25.7529,25.7634,73700.0
2005-03-07 11:05:00,48.78,48.78,48.61,48.76,74100.0,25.7634,25.7634,25.6736,25.7529,74100.0
2005-03-07 11:10:00,48.77,49.0,48.74,48.99,144400.0,25.7581,25.8796,25.7423,25.8743,144400.0
2005-03-07 11:15:00,48.99,49.01,48.92,48.95,73900.0,25.8743,25.8849,25.8374,25.8532,73900.0
2005-03-07 11:20:00,48.94,49.01,48.93,48.99,67800.0,25.8479,25.8849,25.8426,25.8743,67800.0
2005-03-07 11:25:00,48.98,49.06,48.9,49.06,79500.0,25.8691,25.9113,25.8268,25.9113,79500.0
2005-03-07 11:30:00,49.06,49.12,49.02,49.12,76700.0,25.9113,25.943,25.8902,25.943,76700.0
2005-03-07 11:35:00,49.12,49.15,49.06,49.13,46900.0,25.943,25.9588,25.9113,25.9483,46900.0
2005-03-07 11:40:00,49.13,49.21,49.06,49.2,78300.0,25.9483,25.9905,25.9113,25.9852,78300.0
2005-03-07 11:45:00,49.21,49.24,49.09,49.12,46100.0,25.9905,26.0064,25.9271,25.943,46100.0
2005-03-07 11:50:00,49.11,49.12,49.0,49.02,42000.0,25.9377,25.943,25.8796,25.8902,42000.0
2005-03-07 11:55:00,49.02,49.05,48.92,48.95,70800.0,25.8902,25.906,25.8374,25.8532,70800.0
2005-03-07 12:00:00,48.95,49.05,48.94,49.01,32500.0,25.8532,25.906,25.8479,25.8849,32500.0
2005-03-07 12:05:00,49.0,49.02,48.94,49.0,55800.0,25.8796,25.8902,25.8479,25.8796,55800.0
2005-03-07 12:10:00,49.0,49.04,48.97,49.0,73000.0,25.8796,25.9007,25.8638,25.8796,73000.0
2005-03-07 12:15:00,49.0,49.05,48.96,48.99,68500.0,25.8796,25.906,25.8585,25.8743,68500.0
2005-03-07 12:20:00,49.0,49.09,49.0,49.06,46700.0,25.8796,25.9271,25.8796,25.9113,46700.0
2005-03-07 12:25:00,49.08,49.12,49.05,49.07,35200.0,25.9219,25.943,25.906,25.9166,35200.0
2005-03-07 12:30:00,49.06,49.07,48.94,48.95,37300.0,25.9113,25.9166,25.8479,25.8532,37300.0
2005-03-07 12:35:00,48.95,48.98,48.82,48.82,102400.0,25.8532,25.8691,25.7845,25.7845,102400.0
2005-03-07 12:40:00,48.84,48.87,48.78,48.81,58400.0,25.7951,25.811,25.7634,25.7793,58400.0
2005-03-07 12:45:00,48.82,48.87,48.81,48.85,27000.0,25.7845,25.811,25.7793,25.8004,27000.0
2005-03-07 12:50:00,48.86,48.93,48.81,48.85,44500.0,25.8057,25.8426,25.7793,25.8004,44500.0
2005-03-07 12:55:00,48.84,48.85,48.78,48.85,26300.0,25.7951,25.8004,25.7634,25.8004,26300.0
2005-03-07 13:00:00,48.86,48.9,48.85,48.87,8100.0,25.8057,25.8268,25.8004,25.811,8100.0
2005-03-07 13:05:00,48.88,48.92,48.82,48.89,22200.0,25.8162,25.8374,25.7845,25.8215,22200.0
2005-03-07 13:10:00,48.9,48.95,48.84,48.85,57800.0,25.8268,25.8532,25.7951,25.8004,57800.0
2005-03-07 13:15:00,48.83,48.85,48.71,48.74,53400.0,25.7898,25.8004,25.7264,25.7423,53400.0
2005-03-07 13:20:00,48.75,48.79,48.71,48.73,29000.0,25.7476,25.7687,25.7264,25.737,29000.0
2005-03-07 13:25:00,48.73,48.73,48.62,48.7,69500.0,25.737,25.737,25.6789,25.7212,69500.0
2005-03-07 13:30:00,48.7,48.82,48.7,48.8,30700.0,25.7212,25.7845,25.7212,25.774,30700.0
2005-03-07 13:35:00,48.79,48.81,48.72,48.81,31400.0,25.7687,25.7793,25.7317,25.7793,31400.0
2005-03-07 13:40:00,48.8,48.86,48.8,48.83,9600.0,25.774,25.8057,25.774,25.7898,9600.0
2005-03-07 13:45:00,48.83,48.84,48.74,48.76,31400.0,25.7898,25.7951,25.7423,25.7529,31400.0
2005-03-07 13:50:00,48.75,48.89,48.75,48.88,39300.0,25.7476,25.8215,25.7476,25.8162,39300.0
2005-03-07 13:55:00,48.87,48.92,48.84,48.86,33300.0,25.811,25.8374,25.7951,25.8057,33300.0
2005-03-07 14:00:00,48.85,48.94,48.83,48.89,27600.0,25.8004,25.8479,25.7898,25.8215,27600.0
2005-03-07 14:05:00,48.89,48.94,48.82,48.84,39900.0,25.8215,25.8479,25.7845,25.7951,39900.0
2005-03-07 14:10:00,48.84,48.84,48.74,48.76,33200.0,25.7951,25.7951,25.7423,25.7529,33200.0
2005-03-07 14:15:00,48.77,48.82,48.67,48.69,61300.0,25.7581,25.7845,25.7053,25.7159,61300.0
2005-03-07 14:20:00,48.69,48.78,48.67,48.71,69400.0,25.7159,25.7634,25.7053,25.7264,69400.0
2005-03-07 14:25:00,48.72,48.75,48.64,48.65,68500.0,25.7317,25.7476,25.6895,25.6948,68500.0
2005-03-07 14:30:00,48.66,48.79,48.61,48.73,79500.0,25.7,25.7687,25.6736,25.737,79500.0
2005-03-07 14:35:00,48.73,48.88,48.72,48.87,56500.0,25.737,25.8162,25.7317,25.811,56500.0
2005-03-07 14:40:00,48.87,48.9,48.78,48.81,70700.0,25.811,25.8268,25.7634,25.7793,70700.0
2005-03-07 14:45:00,48.8,48.87,48.8,48.8,33800.0,25.774,25.811,25.774,25.774,33800.0
2005-03-07 14:50:00,48.8,48.83,48.77,48.81,21500.0,25.774,25.7898,25.7581,25.7793,21500.0
2005-03-07 14:55:00,48.81,48.87,48.75,48.82,148900.0,25.7793,25.811,25.7476,25.7845,148900.0
2005-03-07 15:00:00,48.82,48.82,48.76,48.77,237300.0,25.7845,25.7845,25.7529,25.7581,237300.0
2005-03-07 15:05:00,48.77,48.81,48.72,48.81,69800.0,25.7581,25.7793,25.7317,25.7793,69800.0
2005-03-07 15:10:00,48.81,48.82,48.75,48.76,73900.0,25.7793,25.7845,25.7476,25.7529,73900.0
2005-03-07 15:15:00,48.75,48.84,48.73,48.81,105700.0,25.7476,25.7951,25.737,25.7793,105700.0
2005-03-07 15:20:00,48.81,48.85,48.78,48.83,40700.0,25.7793,25.8004,25.7634,25.7898,40700.0
2005-03-07 15:25:00,48.83,48.91,48.77,48.77,103700.0,25.7898,25.8321,25.7581,25.7581,103700.0
2005-03-07 15:30:00,48.78,48.78,48.61,48.73,149200.0,25.7634,25.7634,25.6736,25.737,149200.0
2005-03-07 15:35:00,48.73,48.81,48.73,48.8,49000.0,25.737,25.7793,25.737,25.774,49000.0
2005-03-07 15:40:00,48.8,48.89,48.75,48.77,97600.0,25.774,25.8215,25.7476,25.7581,97600.0
2005-03-07 15:45:00,48.77,48.83,48.68,48.68,89600.0,25.7581,25.7898,25.7106,25.7106,89600.0
2005-03-07 15:50:00,48.69,48.74,48.68,48.71,145600.0,25.7159,25.7423,25.7106,25.7264,145600.0
2005-03-07 15:55:00,48.71,48.78,48.67,48.74,179800.0,25.7264,25.7634,25.7053,25.7423,179800.0
2005-03-08 09:30:00,48.59,49.09,48.5,49.06,192900.0,25.6631,25.9271,25.6155,25.9113,192900.0
2005-03-08 09:35:00,49.06,49.35,48.85,49.2,304400.0,25.9113,26.0645,25.8004,25.9852,304400.0
2005-03-08 09:40:00,49.2,49.51,49.14,49.36,196400.0,25.9852,26.149,25.9536,26.0697,196400.0
2005-03-08 09:45:00,49.37,49.38,49.05,49.07,203000.0,26.075,26.0803,25.906,25.9166,203000.0
2005-03-08 09:50:00,49.08,49.22,48.88,49.06,248600.0,25.9219,25.9958,25.8162,25.9113,248600.0
2005-03-08 09:55:00,49.07,49.31,49.02,49.03,144300.0,25.9166,26.0433,25.8902,25.8955,144300.0
2005-03-08 10:00:00,49.05,49.15,48.96,49.0,218500.0,25.906,25.9588,25.8585,25.8796,218500.0
2005-03-08 10:05:00,49.03,49.09,48.84,48.96,209700.0,25.8955,25.9271,25.7951,25.8585,209700.0
2005-03-08 10:10:00,48.95,49.07,48.88,48.95,176300.0,25.8532,25.9166,25.8162,25.8532,176300.0
2005-03-08 10:15:00,48.95,49.08,48.89,49.04,118400.0,25.8532,25.9219,25.8215,25.9007,118400.0
2005-03-08 10:20:00,49.07,49.17,48.9,48.9,148300.0,25.9166,25.9694,25.8268,25.8268,148300.0
2005-03-08 10:25:00,48.9,49.02,48.83,48.87,132900.0,25.8268,25.8902,25.7898,25.811,132900.0
2005-03-08 10:30:00,48.88,48.96,48.78,48.79,191100.0,25.8162,25.8585,25.7634,25.7687,191100.0
2005-03-08 10:35:00,48.79,48.87,48.64,48.66,110700.0,25.7687,25.811,25.6895,25.7,110700.0
2005-03-08 10:40:00,48.65,48.92,48.64,48.88,125200.0,25.6948,25.8374,25.6895,25.8162,125200.0
2005-03-08 10:45:00,48.87,48.96,48.8,48.92,74400.0,25.811,25.8585,25.774,25.8374,74400.0
2005-03-08 10:50:00,48.94,49.06,48.91,48.96,78000.0,25.8479,25.9113,25.8321,25.8585,78000.0
2005-03-08 10:55:00,48.96,48.99,48.86,48.92,41000.0,25.8585,25.8743,25.8057,25.8374,41000.0
2005-03-08 11:00:00,48.94,49.0,48.78,48.78,101400.0,25.8479,25.8796,25.7634,25.7634,101400.0
2005-03-08 11:05:00,48.78,48.81,48.58,48.6,119600.0,25.7634,25.7793,25.6578,25.6684,119600.0
2005-03-08 11:10:00,48.63,48.75,48.63,48.67,96700.0,25.6842,25.7476,25.6842,25.7053,96700.0
2005-03-08 11:15:00,48.7,48.71,48.64,48.64,66600.0,25.7212,25.7264,25.6895,25.6895,66600.0
2005-03-08 11:20:00,48.65,48.67,48.59,48.64,114500.0,25.6948,25.7053,25.6631,25.6895,114500.0
2005-03-08 11:25:00,48.64,48.64,48.54,48.57,121900.0,25.6895,25.6895,25.6367,25.6525,121900.0
2005-03-08 11:30:00,48.56,48.64,48.54,48.62,50600.0,25.6472,25.6895,25.6367,25.6789,50600.0
2005-03-08 11:35:00,48.62,48.65,48.54,48.65,46900.0,25.6789,25.6948,25.6367,25.6948,46900.0
2005-03-08 11:40:00,48.65,48.75,48.65,48.7,37900.0,25.6948,25.7476,25.6948,25.7212,37900.0
2005-03-08 11:45:00,48.7,48.75,48.65,48.75,28900.0,25.7212,25.7476,25.6948,25.7476,28900.0
2005-03-08 11:50:00,48.75,48.82,48.73,48.75,100800.0,25.7476,25.7845,25.737,25.7476,100800.0
2005-03-08 11:55:00,48.75,48.84,48.7,48.7,44000.0,25.7476,25.7951,25.7212,25.7212,44000.0
2005-03-08 12:00:00,48.7,48.75,48.65,48.66,73100.0,25.7212,25.7476,25.6948,25.7,73100.0
2005-03-08 12:05:00,48.66,48.77,48.65,48.75,41800.0,25.7,25.7581,25.6948,25.7476,41800.0
2005-03-08 12:10:00,48.74,48.74,48.64,48.67,35500.0,25.7423,25.7423,25.6895,25.7053,35500.0
2005-03-08 12:15:00,48.68,48.76,48.66,48.75,51100.0,25.7106,25.7529,25.7,25.7476,51100.0
2005-03-08 12:20:00,48.74,48.85,48.74,48.85,35000.0,25.7423,25.8004,25.7423,25.8004,35000.0
2005-03-08 12:25:00,48.85,48.87,48.83,48.83,14900.0,25.8004,25.811,25.7898,25.7898,14900.0
2005-03-08 12:30:00,48.84,48.84,48.74,48.79,16000.0,25.7951,25.7951,25.7423,25.7687,16000.0
2005-03-08 12:35:00,48.8,48.93,48.75,48.92,37700.0,25.774,25.8426,25.7476,25.8374,37700.0
2005-03-08 12:40:00,48.91,48.94,48.83,48.86,25300.0,25.8321,25.8479,25.7898,25.8057,25300.0
2005-03-08 12:45:00,48.86,48.87,48.75,48.76,19200.0,25.8057,25.811,25.7476,25.7529,19200.0
2005-03-08 12:50:00,48.76,48.89,48.74,48.81,18200.0,25.7529,25.8215,25.7423,25.7793,18200.0
2005-03-08 12:55:00,48.81,48.85,48.8,48.8,12300.0,25.7793,25.8004,25.774,25.774,12300.0
2005-03-08 13:00:00,48.81,48.91,48.8,48.9,15300.0,25.7793,25.8321,25.774,25.8268,15300.0
2005-03-08 13:05:00,48.9,49.09,48.89,48.96,119200.0,25.8268,25.9271,25.8215,25.8585,119200.0
2005-03-08 13:10:00,48.96,49.01,48.93,48.93,28300.0,25.8585,25.8849,25.8426,25.8426,28300.0
2005-03-08 13:15:00,48.93,49.0,48.91,48.98,33200.0,25.8426,25.8796,25.8321,25.8691,33200.0
2005-03-08 13:20:00,48.96,48.97,48.83,48.84,26300.0,25.8585,25.8638,25.7898,25.7951,26300.0
2005-03-08 13:25:00,48.85,48.86,48.79,48.8,16800.0,25.8004,25.8057,25.7687,25.774,16800.0
2005-03-08 13:30:00,48.79,48.8,48.71,48.75,30500.0,25.7687,25.774,25.7264,25.7476,30500.0
2005-03-08 13:35:00,48.76,48.79,48.73,48.76,18500.0,25.7529,25.7687,25.737,25.7529,18500.0
2005-03-08 13:40:00,48.76,48.84,48.7,48.7,24400.0,25.7529,25.7951,25.7212,25.7212,24400.0
2005-03-08 13:45:00,48.7,48.74,48.65,48.67,41300.0,25.7212,25.7423,25.6948,25.7053,41300.0
2005-03-08 13:50:00,48.68,48.68,48.52,48.6,48500.0,25.7106,25.7106,25.6261,25.6684,48500.0
2005-03-08 13:55:00,48.61,48.63,48.51,48.51,38100.0,25.6736,25.6842,25.6208,25.6208,38100.0
2005-03-08 14:00:00,48.52,48.6,48.44,48.59,64300.0,25.6261,25.6684,25.5838,25.6631,64300.0
2005-03-08 14:05:00,48.61,48.69,48.6,48.66,50100.0,25.6736,25.7159,25.6684,25.7,50100.0
2005-03-08 14:10:00,48.65,48.7,48.62,48.69,23100.0,25.6948,25.7212,25.6789,25.7159,23100.0
2005-03-08 14:15:00,48.7,48.7,48.58,48.59,21800.0,25.7212,25.7212,25.6578,25.6631,21800.0
2005-03-08 14:20:00,48.6,48.69,48.6,48.63,50200.0,25.6684,25.7159,25.6684,25.6842,50200.0
2005-03-08 14:25:00,48.64,48.74,48.64,48.72,35700.0,25.6895,25.7423,25.6895,25.7317,35700.0
2005-03-08 14:30:00,48.72,48.78,48.69,48.69,30700.0,25.7317,25.7634,25.7159,25.7159,30700.0
2005-03-08 14:35:00,48.69,48.78,48.66,48.75,31500.0,25.7159,25.7634,25.7,25.7476,31500.0
2005-03-08 14:40:00,48.76,48.77,48.63,48.64,32000.0,25.7529,25.7581,25.6842,25.6895,32000.0
2005-03-08 14:45:00,48.65,48.68,48.61,48.68,38800.0,25.6948,25.7106,25.6736,25.7106,38800.0
2005-03-08 14:50:00,48.67,48.72,48.56,48.58,29600.0,25.7053,25.7317,25.6472,25.6578,29600.0
2005-03-08 14:55:00,48.59,48.66,48.58,48.65,39700.0,25.6631,25.7,25.6578,25.6948,39700.0
2005-03-08 15:00:00,48.64,48.64,48.56,48.59,22500.0,25.6895,25.6895,25.6472,25.6631,22500.0
2005-03-08 15:05:00,48.58,48.59,48.5,48.54,34900.0,25.6578,25.6631,25.6155,25.6367,34900.0
2005-03-08 15:10:00,48.55,48.58,48.45,48.52,51900.0,25.6419,25.6578,25.5891,25.6261,51900.0
2005-03-08 15:15:00,48.51,48.59,48.51,48.54,55000.0,25.6208,25.6631,25.6208,25.6367,55000.0
2005-03-08 15:20:00,48.54,48.6,48.49,48.54,34700.0,25.6367,25.6684,25.6103,25.6367,34700.0
2005-03-08 15:25:00,48.55,48.56,48.46,48.48,36600.0,25.6419,25.6472,25.5944,25.605,36600.0
2005-03-08 15:30:00,48.48,48.51,48.46,48.48,51400.0,25.605,25.6208,25.5944,25.605,51400.0
2005-03-08 15:35:00,48.49,48.49,48.34,48.39,89900.0,25.6103,25.6103,25.531,25.5574,89900.0
2005-03-08 15:40:00,48.41,48.46,48.39,48.39,51300.0,25.568,25.5944,25.5574,25.5574,51300.0
2005-03-08 15:45:00,48.39,48.46,48.34,48.46,67900.0,25.5574,25.5944,25.531,25.5944,67900.0
2005-03-08 15:50:00,48.47,48.5,48.3,48.3,57300.0,25.5997,25.6155,25.5099,25.5099,57300.0
2005-03-08 15:55:00,48.3,48.39,48.2,48.3,191400.0,25.5099,25.5574,25.4571,25.5099,191400.0
2005-03-09 09:30:00,48.48,48.74,48.41,48.69,113500.0,25.605,25.7423,25.568,25.7159,113500.0
2005-03-09 09:35:00,48.69,49.0,48.66,48.98,151300.0,25.7159,25.8796,25.7,25.8691,151300.0
2005-03-09 09:40:00,48.99,49.13,48.76,48.83,157000.0,25.8743,25.9483,25.7529,25.7898,157000.0
2005-03-09 09:45:00,48.85,48.85,48.51,48.53,198500.0,25.8004,25.8004,25.6208,25.6314,198500.0
2005-03-09 09:50:00,48.53,48.68,48.33,48.51,197200.0,25.6314,25.7106,25.5257,25.6208,197200.0
2005-03-09 09:55:00,48.51,48.54,48.28,48.29,122900.0,25.6208,25.6367,25.4993,25.5046,122900.0
2005-03-09 10:00:00,48.29,48.55,48.21,48.55,109100.0,25.5046,25.6419,25.4624,25.6419,109100.0
2005-03-09 10:05:00,48.54,48.56,48.28,48.37,94500.0,25.6367,25.6472,25.4993,25.5469,94500.0
2005-03-09 10:10:00,48.37,48.41,48.31,48.34,102100.0,25.5469,25.568,25.5152,25.531,102100.0
2005-03-09 10:15:00,48.33,48.45,48.29,48.44,99000.0,25.5257,25.5891,25.5046,25.5838,99000.0
2005-03-09 10:20:00,48.43,48.46,48.38,48.39,59400.0,25.5786,25.5944,25.5522,25.5574,59400.0
2005-03-09 10:25:00,48.39,48.47,48.3,48.44,69300.0,25.5574,25.5997,25.5099,25.5838,69300.0
2005-03-09 10:30:00,48.43,48.73,48.4,48.45,201500.0,25.5786,25.737,25.5627,25.5891,201500.0
2005-03-09 10:35:00,48.45,48.64,48.43,48.54,100300.0,25.5891,25.6895,25.5786,25.6367,100300.0
2005-03-09 10:40:00,48.52,48.54,48.41,48.46,61900.0,25.6261,25.6367,25.568,25.5944,61900.0
2005-03-09 10:45:00,48.47,48.76,48.44,48.74,97700.0,25.5997,25.7529,25.5838,25.7423,97700.0
2005-03-09 10:50:00,48.74,48.8,48.6,48.65,98700.0,25.7423,25.774,25.6684,25.6948,98700.0
2005-03-09 10:55:00,48.65,48.72,48.59,48.65,46600.0,25.6948,25.7317,25.6631,25.6948,46600.0
2005-03-09 11:00:00,48.66,48.72,48.59,48.64,29000.0,25.7,25.7317,25.6631,25.6895,29000.0
2005-03-09 11:05:00,48.64,48.75,48.62,48.66,45200.0,25.6895,25.7476,25.6789,25.7,45200.0
2005-03-09 11:10:00,48.66,48.71,48.61,48.67,35400.0,25.7,25.7264,25.6736,25.7053,35400.0
2005-03-09 11:15:00,48.66,48.76,48.58,48.76,65500.0,25.7,25.7529,25.6578,25.7529,65500.0
2005-03-09 11:20:00,48.76,48.81,48.69,48.77,55300.0,25.7529,25.7793,25.7159,25.7581,55300.0
2005-03-09 11:25:00,48.78,48.85,48.74,48.74,42300.0,25.7634,25.8004,25.7423,25.7423,42300.0
2005-03-09 11:30:00,48.75,48.77,48.7,48.76,35400.0,25.7476,25.7581,25.7212,25.7529,35400.0
2005-03-09 11:35:00,48.75,48.83,48.75,48.79,56700.0,25.7476,25.7898,25.7476,25.7687,56700.0
2005-03-09 11:40:00,48.79,48.8,48.67,48.74,39300.0,25.7687,25.774,25.7053,25.7423,39300.0
2005-03-09 11:45:00,48.73,48.78,48.7,48.75,23100.0,25.737,25.7634,25.7212,25.7476,23100.0
2005-03-09 11:50:00,48.74,48.75,48.63,48.63,26400.0,25.7423,25.7476,25.6842,25.6842,26400.0
2005-03-09 11:55:00,48.63,48.69,48.53,48.54,61300.0,25.6842,25.7159,25.6314,25.6367,61300.0
2005-03-09 12:00:00,48.54,48.54,48.37,48.39,79500.0,25.6367,25.6367,25.5469,25.5574,79500.0
2005-03-09 12:05:00,48.39,48.5,48.37,48.37,41800.0,25.5574,25.6155,25.5469,25.5469,41800.0
2005-03-09 12:10:00,48.38,48.41,48.34,48.35,27800.0,25.5522,25.568,25.531,25.5363,27800.0
2005-03-09 12:15:00,48.34,48.35,48.14,48.3,76800.0,25.531,25.5363,25.4254,25.5099,76800.0
2005-03-09 12:20:00,48.3,48.34,48.23,48.26,46900.0,25.5099,25.531,25.4729,25.4888,46900.0
2005-03-09 12:25:00,48.26,48.32,48.23,48.3,21800.0,25.4888,25.5205,25.4729,25.5099,21800.0
2005-03-09 12:30:00,48.32,48.46,48.31,48.4,61000.0,25.5205,25.5944,25.5152,25.5627,61000.0
2005-03-09 12:35:00,48.39,48.54,48.35,48.53,48600.0,25.5574,25.6367,25.5363,25.6314,48600.0
2005-03-09 12:40:00,48.54,48.54,48.4,48.43,39300.0,25.6367,25.6367,25.5627,25.5786,39300.0
2005-03-09 12:45:00,48.44,48.5,48.43,48.43,18600.0,25.5838,25.6155,25.5786,25.5786,18600.0
2005-03-09 12:50:00,48.43,48.43,48.31,48.39,65600.0,25.5786,25.5786,25.5152,25.5574,65600.0
2005-03-09 12:55:00,48.39,48.4,48.25,48.3,55100.0,25.5574,25.5627,25.4835,25.5099,55100.0
2005-03-09 13:00:00,48.28,48.44,48.27,48.34,60200.0,25.4993,25.5838,25.4941,25.531,60200.0
2005-03-09 13:05:00,48.34,48.43,48.3,48.43,26700.0,25.531,25.5786,25.5099,25.5786,26700.0
2005-03-09 13:10:00,48.44,48.48,48.3,48.31,51400.0,25.5838,25.605,25.5099,25.5152,51400.0
2005-03-09 13:15:00,48.3,48.4,48.24,48.27,73400.0,25.5099,25.5627,25.4782,25.4941,73400.0
2005-03-09 13:20:00,48.27,48.35,48.15,48.17,72200.0,25.4941,25.5363,25.4307,25.4412,72200.0
2005-03-09 13:25:00,48.16,48.25,48.15,48.16,38600.0,25.436,25.4835,25.4307,25.436,38600.0
2005-03-09 13:30:00,48.16,48.31,48.16,48.28,31200.0,25.436,25.5152,25.436,25.4993,31200.0
2005-03-09 13:35:00,48.3,48.33,48.17,48.23,35700.0,25.5099,25.5257,25.4412,25.4729,35700.0
2005-03-09 13:40:00,48.22,48.26,48.17,48.23,35500.0,25.4677,25.4888,25.4412,25.4729,35500.0
2005-03-09 13:45:00,48.22,48.26,48.19,48.25,18000.0,25.4677,25.4888,25.4518,25.4835,18000.0
2005-03-09 13:50:00,48.27,48.35,48.21,48.32,65100.0,25.4941,25.5363,25.4624,25.5205,65100.0
2005-03-09 13:55:00,48.34,48.52,48.33,48.51,92700.0,25.531,25.6261,25.5257,25.6208,92700.0
2005-03-09 14:00:00,48.52,48.68,48.49,48.51,75800.0,25.6261,25.7106,25.6103,25.6208,75800.0
2005-03-09 14:05:00,48.52,48.54,48.44,48.47,33800.0,25.6261,25.6367,25.5838,25.5997,33800.0
2005-03-09 14:10:00,48.48,48.52,48.37,48.38,26800.0,25.605,25.6261,25.5469,25.5522,26800.0
2005-03-09 14:15:00,48.37,48.46,48.34,48.4,35200.0,25.5469,25.5944,25.531,25.5627,35200.0
2005-03-09 14:20:00,48.4,48.44,48.27,48.3,37000.0,25.5627,25.5838,25.4941,25.5099,37000.0
2005-03-09 14:25:00,48.29,48.36,48.21,48.35,47100.0,25.5046,25.5416,25.4624,25.5363,47100.0
2005-03-09 14:30:00,48.35,48.43,48.29,48.39,42000.0,25.5363,25.5786,25.5046,25.5574,42000.0
2005-03-09 14:35:00,48.4,48.43,48.21,48.27,69900.0,25.5627,25.5786,25.4624,25.4941,69900.0
2005-03-09 14:40:00,48.27,48.39,48.25,48.33,50800.0,25.4941,25.5574,25.4835,25.5257,50800.0
2005-03-09 14:45:00,48.31,48.36,48.24,48.31,26100.0,25.5152,25.5416,25.4782,25.5152,26100.0
2005-03-09 14:50:00,48.31,48.35,48.3,48.35,34100.0,25.5152,25.5363,25.5099,25.5363,34100.0
2005-03-09 14:55:00,48.32,48.42,48.26,48.36,27100.0,25.5205,25.5733,25.4888,25.5416,27100.0
2005-03-09 15:00:00,48.35,48.4,48.26,48.34,48700.0,25.5363,25.5627,25.4888,25.531,48700.0
2005-03-09 15:05:00,48.34,48.41,48.29,48.33,44500.0,25.531,25.568,25.5046,25.5257,44500.0
2005-03-09 15:10:00,48.33,48.39,48.13,48.2,70300.0,25.5257,25.5574,25.4201,25.4571,70300.0
2005-03-09 15:15:00,48.19,48.26,48.14,48.2,48900.0,25.4518,25.4888,25.4254,25.4571,48900.0
2005-03-09 15:20:00,48.21,48.26,48.14,48.14,60800.0,25.4624,25.4888,25.4254,25.4254,60800.0
2005-03-09 15:25:00,48.16,48.26,48.15,48.23,31400.0,25.436,25.4888,25.4307,25.4729,31400.0
2005-03-09 15:30:00,48.23,48.29,48.14,48.18,45400.0,25.4729,25.5046,25.4254,25.4465,45400.0
2005-03-09 15:35:00,48.2,48.2,48.13,48.16,32800.0,25.4571,25.4571,25.4201,25.436,32800.0
2005-03-09 15:40:00,48.15,48.16,48.07,48.12,61800.0,25.4307,25.436,25.3884,25.4148,61800.0
2005-03-09 15:45:00,48.12,48.15,47.9,47.92,76400.0,25.4148,25.4307,25.2986,25.3092,76400.0
2005-03-09 15:50:00,47.92,48.04,47.9,48.04,75100.0,25.3092,25.3726,25.2986,25.3726,75100.0
2005-03-09 15:55:00,48.04,48.06,48.0,48.02,83700.0,25.3726,25.3831,25.3515,25.362,83700.0
2005-03-10 09:30:00,48.09,48.34,48.08,48.3,82500.0,25.399,25.531,25.3937,25.5099,82500.0
2005-03-10 09:35:00,48.29,48.31,48.14,48.19,90300.0,25.5046,25.5152,25.4254,25.4518,90300.0
2005-03-10 09:40:00,48.2,48.25,48.02,48.03,87000.0,25.4571,25.4835,25.362,25.3673,87000.0
2005-03-10 09:45:00,48.04,48.11,47.93,47.97,78400.0,25.3726,25.4096,25.3145,25.3356,78400.0
2005-03-10 09:50:00,47.97,48.18,47.91,48.16,115200.0,25.3356,25.4465,25.3039,25.436,115200.0
2005-03-10 09:55:00,48.16,48.38,48.12,48.31,108000.0,25.436,25.5522,25.4148,25.5152,108000.0
2005-03-10 10:00:00,48.3,48.37,48.21,48.28,79300.0,25.5099,25.5469,25.4624,25.4993,79300.0
2005-03-10 10:05:00,48.26,48.29,48.09,48.15,108400.0,25.4888,25.5046,25.399,25.4307,108400.0
2005-03-10 10:10:00,48.1,48.11,47.99,48.04,70400.0,25.4043,25.4096,25.3462,25.3726,70400.0
2005-03-10 10:15:00,48.05,48.11,48.0,48.02,44300.0,25.3779,25.4096,25.3515,25.362,44300.0
2005-03-10 10:20:00,48.04,48.04,47.82,47.85,68600.0,25.3726,25.3726,25.2564,25.2722,68600.0
2005-03-10 10:25:00,47.85,47.9,47.81,47.83,64600.0,25.2722,25.2986,25.2511,25.2617,64600.0
2005-03-10 10:30:00,47.83,47.95,47.78,47.89,70900.0,25.2617,25.3251,25.2353,25.2934,70900.0
2005-03-10 10:35:00,47.9,48.04,47.86,48.01,77500.0,25.2986,25.3726,25.2775,25.3567,77500.0
2005-03-10 10:40:00,48.04,48.16,48.0,48.07,57900.0,25.3726,25.436,25.3515,25.3884,57900.0
2005-03-10 10:45:00,48.05,48.09,47.96,47.96,42200.0,25.3779,25.399,25.3303,25.3303,42200.0
2005-03-10 10:50:00,47.96,48.01,47.92,47.96,43800.0,25.3303,25.3567,25.3092,25.3303,43800.0
2005-03-10 10:55:00,47.95,47.97,47.82,47.82,31400.0,25.3251,25.3356,25.2564,25.2564,31400.0
2005-03-10 11:00:00,47.82,47.87,47.79,47.8,39800.0,25.2564,25.2828,25.2405,25.2458,39800.0
2005-03-10 11:05:00,47.79,47.8,47.64,47.66,94500.0,25.2405,25.2458,25.1613,25.1719,94500.0
2005-03-10 11:10:00,47.66,47.74,47.63,47.66,95200.0,25.1719,25.2141,25.156,25.1719,95200.0
2005-03-10 11:15:00,47.68,47.84,47.68,47.79,66200.0,25.1824,25.267,25.1824,25.2405,66200.0
2005-03-10 11:20:00,47.8,47.84,47.76,47.81,102500.0,25.2458,25.267,25.2247,25.2511,102500.0
2005-03-10 11:25:00,47.81,47.93,47.8,47.89,47600.0,25.2511,25.3145,25.2458,25.2934,47600.0
2005-03-10 11:30:00,47.89,47.92,47.84,47.85,32000.0,25.2934,25.3092,25.267,25.2722,32000.0
2005-03-10 11:35:00,47.87,48.0,47.86,47.9,40700.0,25.2828,25.3515,25.2775,25.2986,40700.0
2005-03-10 11:40:00,47.89,47.93,47.86,47.86,27500.0,25.2934,25.3145,25.2775,25.2775,27500.0
2005-03-10 11:45:00,47.87,48.09,47.86,48.08,83200.0,25.2828,25.399,25.2775,25.3937,83200.0
2005-03-10 11:50:00,48.08,48.12,48.0,48.0,41000.0,25.3937,25.4148,25.3515,25.3515,41000.0
2005-03-10 11:55:00,48.0,48.02,47.93,48.01,28300.0,25.3515,25.362,25.3145,25.3567,28300.0
2005-03-10 12:00:00,48.01,48.07,47.96,47.96,24400.0,25.3567,25.3884,25.3303,25.3303,24400.0
2005-03-10 12:05:00,47.95,47.98,47.92,47.95,9300.0,25.3251,25.3409,25.3092,25.3251,9300.0
2005-03-10 12:10:00,47.97,48.05,47.97,48.01,9500.0,25.3356,25.3779,25.3356,25.3567,9500.0
2005-03-10 12:15:00,48.02,48.06,47.97,47.97,13100.0,25.362,25.3831,25.3356,25.3356,13100.0
2005-03-10 12:20:00,47.97,47.99,47.9,47.93,30700.0,25.3356,25.3462,25.2986,25.3145,30700.0
2005-03-10 12:25:00,47.94,48.09,47.89,48.09,67200.0,25.3198,25.399,25.2934,25.399,67200.0
2005-03-10 12:30:00,48.08,48.17,47.95,48.13,155800.0,25.3937,25.4412,25.3251,25.4201,155800.0
2005-03-10 12:35:00,48.14,48.25,48.06,48.19,73000.0,25.4254,25.4835,25.3831,25.4518,73000.0
2005-03-10 12:40:00,48.2,48.2,48.0,48.04,66200.0,25.4571,25.4571,25.3515,25.3726,66200.0
2005-03-10 12:45:00,48.05,48.15,47.97,48.09,34100.0,25.3779,25.4307,25.3356,25.399,34100.0
2005-03-10 12:50:00,48.1,48.21,48.1,48.19,58500.0,25.4043,25.4624,25.4043,25.4518,58500.0
2005-03-10 12:55:00,48.2,48.41,48.17,48.38,74900.0,25.4571,25.568,25.4412,25.5522,74900.0
2005-03-10 13:00:00,48.39,48.52,48.36,48.49,145900.0,25.5574,25.6261,25.5416,25.6103,145900.0
2005-03-10 13:05:00,48.47,48.65,48.47,48.48,135400.0,25.5997,25.6948,25.5997,25.605,135400.0
2005-03-10 13:10:00,48.47,48.54,48.47,48.48,82500.0,25.5997,25.6367,25.5997,25.605,82500.0
2005-03-10 13:15:00,48.49,48.49,48.41,48.41,122400.0,25.6103,25.6103,25.568,25.568,122400.0
2005-03-10 13:20:00,48.4,48.47,48.38,48.4,61000.0,25.5627,25.5997,25.5522,25.5627,61000.0
2005-03-10 13:25:00,48.4,48.55,48.35,48.47,97800.0,25.5627,25.6419,25.5363,25.5997,97800.0
2005-03-10 13:30:00,48.48,48.57,48.44,48.44,59900.0,25.605,25.6525,25.5838,25.5838,59900.0
2005-03-10 13:35:00,48.45,48.64,48.42,48.58,77800.0,25.5891,25.6895,25.5733,25.6578,77800.0
2005-03-10 13:40:00,48.57,48.66,48.53,48.66,83700.0,25.6525,25.7,25.6314,25.7,83700.0
2005-03-10 13:45:00,48.66,48.74,48.61,48.72,125800.0,25.7,25.7423,25.6736,25.7317,125800.0
2005-03-10 13:50:00,48.73,48.82,48.56,48.58,119000.0,25.737,25.7845,25.6472,25.6578,119000.0
2005-03-10 13:55:00,48.58,48.63,48.52,48.58,58500.0,25.6578,25.6842,25.6261,25.6578,58500.0
2005-03-10 14:00:00,48.58,48.58,48.4,48.41,71500.0,25.6578,25.6578,25.5627,25.568,71500.0
2005-03-10 14:05:00,48.41,48.52,48.39,48.52,57500.0,25.568,25.6261,25.5574,25.6261,57500.0
2005-03-10 14:10:00,48.51,48.57,48.46,48.47,55000.0,25.6208,25.6525,25.5944,25.5997,55000.0
2005-03-10 14:15:00,48.48,48.58,48.48,48.51,29800.0,25.605,25.6578,25.605,25.6208,29800.0
2005-03-10 14:20:00,48.5,48.53,48.45,48.47,37800.0,25.6155,25.6314,25.5891,25.5997,37800.0
2005-03-10 14:25:00,48.47,48.61,48.46,48.6,47600.0,25.5997,25.6736,25.5944,25.6684,47600.0
2005-03-10 14:30:00,48.6,48.64,48.46,48.47,34000.0,25.6684,25.6895,25.5944,25.5997,34000.0
2005-03-10 14:35:00,48.46,48.61,48.44,48.61,44500.0,25.5944,25.6736,25.5838,25.6736,44500.0
2005-03-10 14:40:00,48.6,48.75,48.6,48.69,135500.0,25.6684,25.7476,25.6684,25.7159,135500.0
2005-03-10 14:45:00,48.68,48.75,48.65,48.69,69400.0,25.7106,25.7476,25.6948,25.7159,69400.0
2005-03-10 14:50:00,48.7,48.73,48.66,48.69,50800.0,25.7212,25.737,25.7,25.7159,50800.0
2005-03-10 14:55:00,48.7,48.74,48.65,48.71,49400.0,25.7212,25.7423,25.6948,25.7264,49400.0
2005-03-10 15:00:00,48.7,48.77,48.68,48.77,60200.0,25.7212,25.7581,25.7106,25.7581,60200.0
2005-03-10 15:05:00,48.78,48.82,48.64,48.7,200800.0,25.7634,25.7845,25.6895,25.7212,200800.0
2005-03-10 15:10:00,48.69,48.8,48.66,48.76,78100.0,25.7159,25.774,25.7,25.7529,78100.0
2005-03-10 15:15:00,48.76,48.78,48.66,48.7,67100.0,25.7529,25.7634,25.7,25.7212,67100.0
2005-03-10 15:20:00,48.7,48.77,48.66,48.77,85500.0,25.7212,25.7581,25.7,25.7581,85500.0
2005-03-10 15:25:00,48.76,48.83,48.73,48.82,69700.0,25.7529,25.7898,25.737,25.7845,69700.0
2005-03-10 15:30:00,48.83,48.86,48.77,48.81,87800.0,25.7898,25.8057,25.7581,25.7793,87800.0
2005-03-10 15:35:00,48.82,48.89,48.71,48.73,101600.0,25.7845,25.8215,25.7264,25.737,101600.0
2005-03-10 15:40:00,48.72,48.87,48.7,48.87,115200.0,25.7317,25.811,25.7212,25.811,115200.0
2005-03-10 15:45:00,48.87,48.88,48.76,48.87,79600.0,25.811,25.8162,25.7529,25.811,79600.0
2005-03-10 15:50:00,48.86,48.89,48.77,48.78,101800.0,25.8057,25.8215,25.7581,25.7634,101800.0
2005-03-10 15:55:00,48.77,48.96,48.77,48.93,162000.0,25.7581,25.8585,25.7581,25.8426,162000.0
2005-03-11 09:30:00,48.98,49.04,48.65,48.65,230900.0,25.8691,25.9007,25.6948,25.6948,230900.0
2005-03-11 09:35:00,48.65,48.66,48.34,48.59,178200.0,25.6948,25.7,25.531,25.6631,178200.0
2005-03-11 09:40:00,48.59,48.63,48.35,48.41,157700.0,25.6631,25.6842,25.5363,25.568,157700.0
2005-03-11 09:45:00,48.39,48.49,48.26,48.49,253200.0,25.5574,25.6103,25.4888,25.6103,253200.0
2005-03-11 09:50:00,48.47,48.81,48.37,48.8,205400.0,25.5997,25.7793,25.5469,25.774,205400.0
2005-03-11 09:55:00,48.8,48.98,48.66,48.76,197600.0,25.774,25.8691,25.7,25.7529,197600.0
2005-03-11 10:00:00,48.76,48.84,48.72,48.8,140300.0,25.7529,25.7951,25.7317,25.774,140300.0
2005-03-11 10:05:00,48.8,48.81,48.48,48.49,182000.0,25.774,25.7793,25.605,25.6103,182000.0
2005-03-11 10:10:00,48.48,48.53,48.36,48.36,105400.0,25.605,25.6314,25.5416,25.5416,105400.0
2005-03-11 10:15:00,48.36,48.38,48.24,48.36,118500.0,25.5416,25.5522,25.4782,25.5416,118500.0
2005-03-11 10:20:00,48.36,48.43,48.29,48.34,109600.0,25.5416,25.5786,25.5046,25.531,109600.0
2005-03-11 10:25:00,48.33,48.42,48.25,48.29,83300.0,25.5257,25.5733,25.4835,25.5046,83300.0
2005-03-11 10:30:00,48.28,48.35,47.97,48.03,174900.0,25.4993,25.5363,25.3356,25.3673,174900.0
2005-03-11 10:35:00,48.02,48.06,47.71,47.8,284100.0,25.362,25.3831,25.1983,25.2458,284100.0
2005-03-11 10:40:00,47.8,47.88,47.7,47.81,143800.0,25.2458,25.2881,25.193,25.2511,143800.0
2005-03-11 10:45:00,47.81,47.91,47.78,47.81,87800.0,25.2511,25.3039,25.2353,25.2511,87800.0
2005-03-11 10:50:00,47.78,47.88,47.66,47.71,238700.0,25.2353,25.2881,25.1719,25.1983,238700.0
2005-03-11 10:55:00,47.72,47.76,47.6,47.6,134000.0,25.2036,25.2247,25.1402,25.1402,134000.0
2005-03-11 11:00:00,47.6,47.64,47.47,47.47,185400.0,25.1402,25.1613,25.0715,25.0715,185400.0
2005-03-11 11:05:00,47.46,47.5,47.27,47.37,182900.0,25.0663,25.0874,24.9659,25.0187,182900.0
2005-03-11 11:10:00,47.37,47.43,47.34,47.35,143300.0,25.0187,25.0504,25.0029,25.0082,143300.0
2005-03-11 11:15:00,47.37,47.64,47.34,47.6,216300.0,25.0187,25.1613,25.0029,25.1402,216300.0
2005-03-11 11:20:00,47.62,47.62,47.46,47.46,80000.0,25.1508,25.1508,25.0663,25.0663,80000.0
2005-03-11 11:25:00,47.46,47.56,47.32,47.36,173800.0,25.0663,25.1191,24.9923,25.0134,173800.0
2005-03-11 11:30:00,47.36,47.43,47.32,47.37,97000.0,25.0134,25.0504,24.9923,25.0187,97000.0
2005-03-11 11:35:00,47.37,47.47,47.33,47.44,85500.0,25.0187,25.0715,24.9976,25.0557,85500.0
2005-03-11 11:40:00,47.43,47.58,47.39,47.5,127000.0,25.0504,25.1296,25.0293,25.0874,127000.0
2005-03-11 11:45:00,47.51,47.53,47.3,47.32,102700.0,25.0927,25.1032,24.9817,24.9923,102700.0
2005-03-11 11:50:00,47.32,47.43,47.3,47.43,82200.0,24.9923,25.0504,24.9817,25.0504,82200.0
2005-03-11 11:55:00,47.44,47.45,47.38,47.38,30900.0,25.0557,25.061,25.024,25.024,30900.0
2005-03-11 12:00:00,47.38,47.4,47.33,47.35,54200.0,25.024,25.0346,24.9976,25.0082,54200.0
2005-03-11 12:05:00,47.36,47.42,47.32,47.36,53600.0,25.0134,25.0451,24.9923,25.0134,53600.0
2005-03-11 12:10:00,47.37,47.4,47.3,47.38,111600.0,25.0187,25.0346,24.9817,25.024,111600.0
2005-03-11 12:15:00,47.38,47.39,47.34,47.39,71100.0,25.024,25.0293,25.0029,25.0293,71100.0
2005-03-11 12:20:00,47.39,47.39,47.34,47.37,63700.0,25.0293,25.0293,25.0029,25.0187,63700.0
2005-03-11 12:25:00,47.38,47.48,47.35,47.46,58100.0,25.024,25.0768,25.0082,25.0663,58100.0
2005-03-11 12:30:00,47.47,47.47,47.42,47.45,33600.0,25.0715,25.0715,25.0451,25.061,33600.0
2005-03-11 12:35:00,47.46,47.56,47.46,47.52,63700.0,25.0663,25.1191,25.0663,25.0979,63700.0
2005-03-11 12:40:00,47.53,47.59,47.53,47.58,43900.0,25.1032,25.1349,25.1032,25.1296,43900.0
2005-03-11 12:45:00,47.58,47.66,47.54,47.66,36800.0,25.1296,25.1719,25.1085,25.1719,36800.0
2005-03-11 12:50:00,47.67,47.68,47.56,47.56,57600.0,25.1772,25.1824,25.1191,25.1191,57600.0
2005-03-11 12:55:00,47.56,47.58,47.44,47.45,64300.0,25.1191,25.1296,25.0557,25.061,64300.0
2005-03-11 13:00:00,47.46,47.55,47.46,47.53,27500.0,25.0663,25.1138,25.0663,25.1032,27500.0
2005-03-11 13:05:00,47.53,47.54,47.4,47.43,48800.0,25.1032,25.1085,25.0346,25.0504,48800.0
2005-03-11 13:10:00,47.43,47.48,47.36,47.43,42500.0,25.0504,25.0768,25.0134,25.0504,42500.0
2005-03-11 13:15:00,47.43,47.43,47.31,47.36,30800.0,25.0504,25.0504,24.987,25.0134,30800.0
2005-03-11 13:20:00,47.34,47.37,47.34,47.35,37200.0,25.0029,25.0187,25.0029,25.0082,37200.0
2005-03-11 13:25:00,47.35,47.49,47.34,47.39,26500.0,25.0082,25.0821,25.0029,25.0293,26500.0
2005-03-11 13:30:00,47.4,47.5,47.4,47.46,22000.0,25.0346,25.0874,25.0346,25.0663,22000.0
2005-03-11 13:35:00,47.36,47.5,47.36,47.48,38000.0,25.0134,25.0874,25.0134,25.0768,38000.0
2005-03-11 13:40:00,47.47,47.47,47.33,47.34,38700.0,25.0715,25.0715,24.9976,25.0029,38700.0
2005-03-11 13:45:00,47.34,47.34,47.15,47.18,196800.0,25.0029,25.0029,24.9025,24.9184,196800.0
2005-03-11 13:50:00,47.18,47.26,47.11,47.13,90400.0,24.9184,24.9606,24.8814,24.892,90400.0
2005-03-11 13:55:00,47.15,47.15,47.09,47.14,97800.0,24.9025,24.9025,24.8708,24.8972,97800.0
2005-03-11 14:00:00,47.14,47.24,47.12,47.19,85200.0,24.8972,24.9501,24.8867,24.9237,85200.0
2005-03-11 14:05:00,47.21,47.31,47.19,47.25,60500.0,24.9342,24.987,24.9237,24.9553,60500.0
2005-03-11 14:10:00,47.25,47.28,47.19,47.23,36600.0,24.9553,24.9712,24.9237,24.9448,36600.0
2005-03-11 14:15:00,47.23,47.32,47.21,47.3,39700.0,24.9448,24.9923,24.9342,24.9817,39700.0
2005-03-11 14:20:00,47.3,47.31,47.23,47.28,25400.0,24.9817,24.987,24.9448,24.9712,25400.0
2005-03-11 14:25:00,47.28,47.28,47.21,47.22,36700.0,24.9712,24.9712,24.9342,24.9395,36700.0
2005-03-11 14:30:00,47.22,47.3,47.22,47.29,75700.0,24.9395,24.9817,24.9395,24.9765,75700.0
2005-03-11 14:35:00,47.29,47.37,47.29,47.36,104300.0,24.9765,25.0187,24.9765,25.0134,104300.0
2005-03-11 14:40:00,47.37,47.38,47.3,47.32,78800.0,25.0187,25.024,24.9817,24.9923,78800.0
2005-03-11 14:45:00,47.32,47.35,47.26,47.26,49100.0,24.9923,25.0082,24.9606,24.9606,49100.0
2005-03-11 14:50:00,47.27,47.29,47.14,47.14,164300.0,24.9659,24.9765,24.8972,24.8972,164300.0
2005-03-11 14:55:00,47.14,47.15,47.1,47.11,93900.0,24.8972,24.9025,24.8761,24.8814,93900.0
2005-03-11 15:00:00,47.1,47.13,47.01,47.03,242100.0,24.8761,24.892,24.8286,24.8391,242100.0
2005-03-11 15:05:00,47.02,47.06,47.01,47.05,98700.0,24.8339,24.855,24.8286,24.8497,98700.0
2005-03-11 15:10:00,47.06,47.07,46.94,46.94,135500.0,24.855,24.8603,24.7916,24.7916,135500.0
2005-03-11 15:15:00,46.94,46.96,46.91,46.92,257100.0,24.7916,24.8022,24.7758,24.7811,257100.0
2005-03-11 15:20:00,46.92,46.95,46.69,46.7,183800.0,24.7811,24.7969,24.6596,24.6649,183800.0
2005-03-11 15:25:00,46.7,46.78,46.69,46.75,167300.0,24.6649,24.7071,24.6596,24.6913,167300.0
2005-03-11 15:30:00,46.75,46.77,46.6,46.61,164600.0,24.6913,24.7018,24.612,24.6173,164600.0
2005-03-11 15:35:00,46.61,46.67,46.6,46.62,123000.0,24.6173,24.649,24.612,24.6226,123000.0
2005-03-11 15:40:00,46.61,46.62,46.5,46.59,205100.0,24.6173,24.6226,24.5592,24.6068,205100.0
2005-03-11 15:45:00,46.58,46.68,46.53,46.54,250700.0,24.6015,24.6543,24.5751,24.5804,250700.0
2005-03-11 15:50:00,46.54,46.77,46.49,46.77,228700.0,24.5804,24.7018,24.5539,24.7018,228700.0
2005-03-11 15:55:00,46.77,46.91,46.76,46.76,350700.0,24.7018,24.7758,24.6965,24.6965,350700.0
2005-03-14 09:30:00,46.87,46.87,46.39,46.48,219200.0,24.7546,24.7546,24.5011,24.5487,219200.0
2005-03-14 09:35:00,46.48,46.67,46.45,46.45,158100.0,24.5487,24.649,24.5328,24.5328,158100.0
2005-03-14 09:40:00,46.44,46.52,46.29,46.4,187600.0,24.5275,24.5698,24.4483,24.5064,187600.0
2005-03-14 09:45:00,46.4,46.76,46.36,46.74,219800.0,24.5064,24.6965,24.4853,24.686,219800.0
2005-03-14 09:50:00,46.74,46.97,46.7,46.79,235000.0,24.686,24.8075,24.6649,24.7124,235000.0
2005-03-14 09:55:00,46.8,46.81,46.52,46.57,112800.0,24.7177,24.723,24.5698,24.5962,112800.0
2005-03-14 10:00:00,46.57,46.72,46.55,46.68,68900.0,24.5962,24.6754,24.5856,24.6543,68900.0
2005-03-14 10:05:00,46.68,46.69,46.48,46.54,87600.0,24.6543,24.6596,24.5487,24.5804,87600.0
2005-03-14 10:10:00,46.53,46.57,46.28,46.39,107200.0,24.5751,24.5962,24.443,24.5011,107200.0
2005-03-14 10:15:00,46.39,46.61,46.31,46.61,83900.0,24.5011,24.6173,24.4589,24.6173,83900.0
2005-03-14 10:20:00,46.61,46.71,46.55,46.66,103700.0,24.6173,24.6701,24.5856,24.6437,103700.0
2005-03-14 10:25:00,46.67,46.77,46.64,46.77,98100.0,24.649,24.7018,24.6332,24.7018,98100.0
2005-03-14 10:30:00,46.76,46.84,46.71,46.79,116000.0,24.6965,24.7388,24.6701,24.7124,116000.0
2005-03-14 10:35:00,46.79,46.84,46.74,46.82,80700.0,24.7124,24.7388,24.686,24.7282,80700.0
2005-03-14 10:40:00,46.83,46.85,46.75,46.76,28300.0,24.7335,24.7441,24.6913,24.6965,28300.0
2005-03-14 10:45:00,46.75,46.78,46.69,46.71,65000.0,24.6913,24.7071,24.6596,24.6701,65000.0
2005-03-14 10:50:00,46.71,46.71,46.6,46.65,59400.0,24.6701,24.6701,24.612,24.6384,59400.0
2005-03-14 10:55:00,46.66,46.7,46.55,46.62,80400.0,24.6437,24.6649,24.5856,24.6226,80400.0
2005-03-14 11:00:00,46.63,46.67,46.56,46.6,55200.0,24.6279,24.649,24.5909,24.612,55200.0
2005-03-14 11:05:00,46.61,46.61,46.53,46.61,48500.0,24.6173,24.6173,24.5751,24.6173,48500.0
2005-03-14 11:10:00,46.61,46.61,46.5,46.52,46000.0,24.6173,24.6173,24.5592,24.5698,46000.0
2005-03-14 11:15:00,46.52,46.6,46.45,46.57,63700.0,24.5698,24.612,24.5328,24.5962,63700.0
2005-03-14 11:20:00,46.58,46.59,46.49,46.59,47800.0,24.6015,24.6068,24.5539,24.6068,47800.0
2005-03-14 11:25:00,46.59,46.63,46.57,46.63,22700.0,24.6068,24.6279,24.5962,24.6279,22700.0
2005-03-14 11:30:00,46.62,46.62,46.54,46.56,39000.0,24.6226,24.6226,24.5804,24.5909,39000.0
2005-03-14 11:35:00,46.57,46.58,46.52,46.53,28600.0,24.5962,24.6015,24.5698,24.5751,28600.0
2005-03-14 11:40:00,46.53,46.58,46.47,46.48,83300.0,24.5751,24.6015,24.5434,24.5487,83300.0
2005-03-14 11:45:00,46.5,46.55,46.45,46.55,37300.0,24.5592,24.5856,24.5328,24.5856,37300.0
2005-03-14 11:50:00,46.55,46.72,46.54,46.66,65500.0,24.5856,24.6754,24.5804,24.6437,65500.0
2005-03-14 11:55:00,46.66,46.7,46.64,46.65,31900.0,24.6437,24.6649,24.6332,24.6384,31900.0
2005-03-14 12:00:00,46.65,46.72,46.64,46.68,24000.0,24.6384,24.6754,24.6332,24.6543,24000.0
2005-03-14 12:05:00,46.68,46.84,46.68,46.82,49700.0,24.6543,24.7388,24.6543,24.7282,49700.0
2005-03-14 12:10:00,46.82,46.82,46.76,46.82,34600.0,24.7282,24.7282,24.6965,24.7282,34600.0
2005-03-14 12:15:00,46.81,46.82,46.76,46.81,40900.0,24.723,24.7282,24.6965,24.723,40900.0
2005-03-14 12:20:00,46.81,46.85,46.8,46.85,18400.0,24.723,24.7441,24.7177,24.7441,18400.0
2005-03-14 12:25:00,46.84,46.89,46.79,46.8,38000.0,24.7388,24.7652,24.7124,24.7177,38000.0
2005-03-14 12:30:00,46.8,46.88,46.77,46.85,34900.0,24.7177,24.7599,24.7018,24.7441,34900.0
2005-03-14 12:35:00,46.85,46.86,46.74,46.77,25100.0,24.7441,24.7494,24.686,24.7018,25100.0
2005-03-14 12:40:00,46.76,46.86,46.74,46.85,20100.0,24.6965,24.7494,24.686,24.7441,20100.0
2005-03-14 12:45:00,46.85,46.9,46.84,46.88,24400.0,24.7441,24.7705,24.7388,24.7599,24400.0
2005-03-14 12:50:00,46.88,46.94,46.87,46.87,33300.0,24.7599,24.7916,24.7546,24.7546,33300.0
2005-03-14 12:55:00,46.88,46.94,46.83,46.83,22800.0,24.7599,24.7916,24.7335,24.7335,22800.0
2005-03-14 13:00:00,46.84,46.84,46.79,46.8,51700.0,24.7388,24.7388,24.7124,24.7177,51700.0
2005-03-14 13:05:00,46.81,46.82,46.77,46.8,26800.0,24.723,24.7282,24.7018,24.7177,26800.0
2005-03-14 13:10:00,46.8,46.8,46.7,46.74,73000.0,24.7177,24.7177,24.6649,24.686,73000.0
2005-03-14 13:15:00,46.73,46.78,46.65,46.69,55100.0,24.6807,24.7071,24.6384,24.6596,55100.0
2005-03-14 13:20:00,46.68,46.72,46.64,46.69,56500.0,24.6543,24.6754,24.6332,24.6596,56500.0
2005-03-14 13:25:00,46.7,46.71,46.62,46.71,47600.0,24.6649,24.6701,24.6226,24.6701,47600.0
2005-03-14 13:30:00,46.71,46.74,46.64,46.66,77900.0,24.6701,24.686,24.6332,24.6437,77900.0
2005-03-14 13:35:00,46.65,46.76,46.63,46.74,41900.0,24.6384,24.6965,24.6279,24.686,41900.0
2005-03-14 13:40:00,46.75,46.77,46.71,46.75,19100.0,24.6913,24.7018,24.6701,24.6913,19100.0
2005-03-14 13:45:00,46.75,46.75,46.71,46.73,10400.0,24.6913,24.6913,24.6701,24.6807,10400.0
2005-03-14 13:50:00,46.71,46.75,46.66,46.69,29100.0,24.6701,24.6913,24.6437,24.6596,29100.0
2005-03-14 13:55:00,46.69,46.78,46.69,46.78,57100.0,24.6596,24.7071,24.6596,24.7071,57100.0
2005-03-14 14:00:00,46.77,46.82,46.77,46.78,19900.0,24.7018,24.7282,24.7018,24.7071,19900.0
2005-03-14 14:05:00,46.77,46.83,46.75,46.82,39000.0,24.7018,24.7335,24.6913,24.7282,39000.0
2005-03-14 14:10:00,46.8,46.87,46.77,46.87,50200.0,24.7177,24.7546,24.7018,24.7546,50200.0
2005-03-14 14:15:00,46.86,46.89,46.83,46.89,39800.0,24.7494,24.7652,24.7335,24.7652,39800.0
2005-03-14 14:20:00,46.89,46.93,46.82,46.87,55400.0,24.7652,24.7863,24.7282,24.7546,55400.0
2005-03-14 14:25:00,46.87,46.9,46.84,46.85,28200.0,24.7546,24.7705,24.7388,24.7441,28200.0
2005-03-14 14:30:00,46.84,46.85,46.8,46.8,19100.0,24.7388,24.7441,24.7177,24.7177,19100.0
2005-03-14 14:35:00,46.8,46.84,46.77,46.77,20500.0,24.7177,24.7388,24.7018,24.7018,20500.0
2005-03-14 14:40:00,46.78,46.79,46.73,46.73,15700.0,24.7071,24.7124,24.6807,24.6807,15700.0
2005-03-14 14:45:00,46.74,46.82,46.72,46.73,53300.0,24.686,24.7282,24.6754,24.6807,53300.0
2005-03-14 14:50:00,46.73,46.78,46.72,46.73,25300.0,24.6807,24.7071,24.6754,24.6807,25300.0
2005-03-14 14:55:00,46.73,46.79,46.72,46.79,16400.0,24.6807,24.7124,24.6754,24.7124,16400.0
2005-03-14 15:00:00,46.79,46.88,46.77,46.8,50000.0,24.7124,24.7599,24.7018,24.7177,50000.0
2005-03-14 15:05:00,46.82,46.82,46.77,46.8,19800.0,24.7282,24.7282,24.7018,24.7177,19800.0
2005-03-14 15:10:00,46.79,46.85,46.77,46.85,36500.0,24.7124,24.7441,24.7018,24.7441,36500.0
2005-03-14 15:15:00,46.84,46.94,46.84,46.93,64300.0,24.7388,24.7916,24.7388,24.7863,64300.0
2005-03-14 15:20:00,46.92,46.99,46.89,46.89,69600.0,24.7811,24.818,24.7652,24.7652,69600.0
2005-03-14 15:25:00,46.9,46.95,46.86,46.94,89800.0,24.7705,24.7969,24.7494,24.7916,89800.0
2005-03-14 15:30:00,46.95,47.02,46.86,46.87,88600.0,24.7969,24.8339,24.7494,24.7546,88600.0
2005-03-14 15:35:00,46.88,46.88,46.85,46.86,51400.0,24.7599,24.7599,24.7441,24.7494,51400.0
2005-03-14 15:40:00,46.85,46.87,46.77,46.8,68200.0,24.7441,24.7546,24.7018,24.7177,68200.0
2005-03-14 15:45:00,46.8,46.87,46.78,46.81,72300.0,24.7177,24.7546,24.7071,24.723,72300.0
2005-03-14 15:50:00,46.81,46.84,46.8,46.82,38600.0,24.723,24.7388,24.7177,24.7282,38600.0
2005-03-14 15:55:00,46.83,46.95,46.82,46.95,74100.0,24.7335,24.7969,24.7282,24.7969,74100.0
2005-03-15 09:30:00,47.06,47.23,46.91,47.11,146900.0,24.855,24.9448,24.7758,24.8814,146900.0
2005-03-15 09:35:00,47.08,47.08,46.49,46.6,186700.0,24.8656,24.8656,24.5539,24.612,186700.0
2005-03-15 09:40:00,46.59,46.75,46.51,46.51,190800.0,24.6068,24.6913,24.5645,24.5645,190800.0
2005-03-15 09:45:00,46.51,46.73,46.48,46.52,108000.0,24.5645,24.6807,24.5487,24.5698,108000.0
2005-03-15 09:50:00,46.53,46.55,46.39,46.52,113400.0,24.5751,24.5856,24.5011,24.5698,113400.0
2005-03-15 09:55:00,46.53,46.74,46.51,46.66,97700.0,24.5751,24.686,24.5645,24.6437,97700.0
2005-03-15 10:00:00,46.63,46.63,46.47,46.5,108300.0,24.6279,24.6279,24.5434,24.5592,108300.0
2005-03-15 10:05:00,46.5,46.56,46.43,46.54,122100.0,24.5592,24.5909,24.5223,24.5804,122100.0
2005-03-15 10:10:00,46.54,46.55,46.27,46.34,162100.0,24.5804,24.5856,24.4377,24.4747,162100.0
2005-03-15 10:15:00,46.34,46.52,46.29,46.44,98100.0,24.4747,24.5698,24.4483,24.5275,98100.0
2005-03-15 10:20:00,46.44,46.45,46.2,46.35,144300.0,24.5275,24.5328,24.4008,24.48,144300.0
2005-03-15 10:25:00,46.36,46.51,46.32,46.33,88400.0,24.4853,24.5645,24.4642,24.4694,88400.0
2005-03-15 10:30:00,46.32,46.41,46.27,46.33,60000.0,24.4642,24.5117,24.4377,24.4694,60000.0
2005-03-15 10:35:00,46.33,46.39,46.32,46.35,42500.0,24.4694,24.5011,24.4642,24.48,42500.0
2005-03-15 10:40:00,46.34,46.44,46.3,46.32,89400.0,24.4747,24.5275,24.4536,24.4642,89400.0
2005-03-15 10:45:00,46.32,46.42,46.31,46.34,35800.0,24.4642,24.517,24.4589,24.4747,35800.0
2005-03-15 10:50:00,46.34,46.43,46.27,46.43,83000.0,24.4747,24.5223,24.4377,24.5223,83000.0
2005-03-15 10:55:00,46.43,46.5,46.39,46.43,54300.0,24.5223,24.5592,24.5011,24.5223,54300.0
2005-03-15 11:00:00,46.42,46.48,46.38,46.42,35300.0,24.517,24.5487,24.4958,24.517,35300.0
2005-03-15 11:05:00,46.41,46.43,46.36,46.38,9700.0,24.5117,24.5223,24.4853,24.4958,9700.0
2005-03-15 11:10:00,46.39,46.54,46.35,46.53,42600.0,24.5011,24.5804,24.48,24.5751,42600.0
2005-03-15 11:15:00,46.52,46.55,46.42,46.42,45400.0,24.5698,24.5856,24.517,24.517,45400.0
2005-03-15 11:20:00,46.43,46.47,46.36,46.39,27900.0,24.5223,24.5434,24.4853,24.5011,27900.0
2005-03-15 11:25:00,46.39,46.44,46.35,46.35,29400.0,24.5011,24.5275,24.48,24.48,29400.0
2005-03-15 11:30:00,46.37,46.48,46.35,46.45,56200.0,24.4906,24.5487,24.48,24.5328,56200.0
2005-03-15 11:35:00,46.45,46.46,46.3,46.3,80500.0,24.5328,24.5381,24.4536,24.4536,80500.0
2005-03-15 11:40:00,46.31,46.39,46.3,46.38,41900.0,24.4589,24.5011,24.4536,24.4958,41900.0
2005-03-15 11:45:00,46.38,46.39,46.23,46.33,62000.0,24.4958,24.5011,24.4166,24.4694,62000.0
2005-03-15 11:50:00,46.31,46.47,46.26,46.46,88900.0,24.4589,24.5434,24.4325,24.5381,88900.0
2005-03-15 11:55:00,46.46,46.47,46.3,46.3,60300.0,24.5381,24.5434,24.4536,24.4536,60300.0
2005-03-15 12:00:00,46.31,46.37,46.22,46.34,64400.0,24.4589,24.4906,24.4113,24.4747,64400.0
2005-03-15 12:05:00,46.33,46.34,46.25,46.26,25100.0,24.4694,24.4747,24.4272,24.4325,25100.0
2005-03-15 12:10:00,46.25,46.34,46.19,46.3,59300.0,24.4272,24.4747,24.3955,24.4536,59300.0
2005-03-15 12:15:00,46.31,46.35,46.25,46.25,28800.0,24.4589,24.48,24.4272,24.4272,28800.0
2005-03-15 12:20:00,46.25,46.3,46.22,46.26,38900.0,24.4272,24.4536,24.4113,24.4325,38900.0
2005-03-15 12:25:00,46.27,46.31,46.26,46.31,29700.0,24.4377,24.4589,24.4325,24.4589,29700.0
2005-03-15 12:30:00,46.3,46.36,46.26,46.33,44000.0,24.4536,24.4853,24.4325,24.4694,44000.0
2005-03-15 12:35:00,46.33,46.39,46.28,46.37,26900.0,24.4694,24.5011,24.443,24.4906,26900.0
2005-03-15 12:40:00,46.38,46.38,46.31,46.35,9700.0,24.4958,24.4958,24.4589,24.48,9700.0
2005-03-15 12:45:00,46.36,46.47,46.36,46.47,14000.0,24.4853,24.5434,24.4853,24.5434,14000.0
2005-03-15 12:50:00,46.45,46.46,46.4,46.42,50100.0,24.5328,24.5381,24.5064,24.517,50100.0
2005-03-15 12:55:00,46.42,46.44,46.41,46.42,20900.0,24.517,24.5275,24.5117,24.517,20900.0
2005-03-15 13:00:00,46.42,46.52,46.4,46.52,34500.0,24.517,24.5698,24.5064,24.5698,34500.0
2005-03-15 13:05:00,46.52,46.53,46.46,46.47,24800.0,24.5698,24.5751,24.5381,24.5434,24800.0
2005-03-15 13:10:00,46.47,46.49,46.42,46.48,15600.0,24.5434,24.5539,24.517,24.5487,15600.0
2005-03-15 13:15:00,46.47,46.47,46.43,46.43,23300.0,24.5434,24.5434,24.5223,24.5223,23300.0
2005-03-15 13:20:00,46.43,46.44,46.39,46.44,41200.0,24.5223,24.5275,24.5011,24.5275,41200.0
2005-03-15 13:25:00,46.44,46.44,46.39,46.41,28100.0,24.5275,24.5275,24.5011,24.5117,28100.0
2005-03-15 13:30:00,46.41,46.41,46.38,46.4,26200.0,24.5117,24.5117,24.4958,24.5064,26200.0
2005-03-15 13:35:00,46.4,46.42,46.36,46.37,28000.0,24.5064,24.517,24.4853,24.4906,28000.0
2005-03-15 13:40:00,46.36,46.41,46.35,46.39,21800.0,24.4853,24.5117,24.48,24.5011,21800.0
2005-03-15 13:45:00,46.4,46.46,46.35,46.42,40700.0,24.5064,24.5381,24.48,24.517,40700.0
2005-03-15 13:50:00,46.43,46.45,46.39,46.43,20700.0,24.5223,24.5328,24.5011,24.5223,20700.0
2005-03-15 13:55:00,46.44,46.52,46.4,46.47,29300.0,24.5275,24.5698,24.5064,24.5434,29300.0
2005-03-15 14:00:00,46.48,46.52,46.48,46.48,58500.0,24.5487,24.5698,24.5487,24.5487,58500.0
2005-03-15 14:05:00,46.48,46.51,46.41,46.41,21000.0,24.5487,24.5645,24.5117,24.5117,21000.0
2005-03-15 14:10:00,46.41,46.43,46.39,46.4,19400.0,24.5117,24.5223,24.5011,24.5064,19400.0
2005-03-15 14:15:00,46.39,46.4,46.32,46.37,36400.0,24.5011,24.5064,24.4642,24.4906,36400.0
2005-03-15 14:20:00,46.36,46.36,46.27,46.3,32700.0,24.4853,24.4853,24.4377,24.4536,32700.0
2005-03-15 14:25:00,46.29,46.37,46.28,46.35,46200.0,24.4483,24.4906,24.443,24.48,46200.0
2005-03-15 14:30:00,46.35,46.36,46.22,46.25,67300.0,24.48,24.4853,24.4113,24.4272,67300.0
2005-03-15 14:35:00,46.25,46.25,46.19,46.24,40100.0,24.4272,24.4272,24.3955,24.4219,40100.0
2005-03-15 14:40:00,46.23,46.29,46.19,46.19,53700.0,24.4166,24.4483,24.3955,24.3955,53700.0
2005-03-15 14:45:00,46.19,46.23,46.1,46.23,80400.0,24.3955,24.4166,24.348,24.4166,80400.0
2005-03-15 14:50:00,46.23,46.25,46.16,46.19,39800.0,24.4166,24.4272,24.3797,24.3955,39800.0
2005-03-15 14:55:00,46.18,46.26,46.13,46.17,61900.0,24.3902,24.4325,24.3638,24.3849,61900.0
2005-03-15 15:00:00,46.17,46.21,46.14,46.15,50900.0,24.3849,24.4061,24.3691,24.3744,50900.0
2005-03-15 15:05:00,46.16,46.35,46.15,46.29,59200.0,24.3797,24.48,24.3744,24.4483,59200.0
2005-03-15 15:10:00,46.29,46.33,46.22,46.32,47000.0,24.4483,24.4694,24.4113,24.4642,47000.0
2005-03-15 15:15:00,46.32,46.33,46.19,46.25,48100.0,24.4642,24.4694,24.3955,24.4272,48100.0
2005-03-15 15:20:00,46.25,46.26,46.17,46.2,39200.0,24.4272,24.4325,24.3849,24.4008,39200.0
2005-03-15 15:25:00,46.21,46.32,46.2,46.23,42800.0,24.4061,24.4642,24.4008,24.4166,42800.0
2005-03-15 15:30:00,46.23,46.25,46.15,46.2,40600.0,24.4166,24.4272,24.3744,24.4008,40600.0
2005-03-15 15:35:00,46.22,46.27,46.2,46.26,39100.0,24.4113,24.4377,24.4008,24.4325,39100.0
2005-03-15 15:40:00,46.26,46.26,46.17,46.25,38300.0,24.4325,24.4325,24.3849,24.4272,38300.0
2005-03-15 15:45:00,46.26,46.27,46.19,46.26,77700.0,24.4325,24.4377,24.3955,24.4325,77700.0
2005-03-15 15:50:00,46.26,46.27,46.15,46.18,72100.0,24.4325,24.4377,24.3744,24.3902,72100.0
2005-03-15 15:55:00,46.18,46.18,46.12,46.13,84700.0,24.3902,24.3902,24.3585,24.3638,84700.0
2005-03-16 09:30:00,45.88,46.32,45.84,46.21,247400.0,24.2318,24.4642,24.2106,24.4061,247400.0
2005-03-16 09:35:00,46.22,46.55,46.22,46.54,146500.0,24.4113,24.5856,24.4113,24.5804,146500.0
2005-03-16 09:40:00,46.54,46.63,46.43,46.45,216600.0,24.5804,24.6279,24.5223,24.5328,216600.0
2005-03-16 09:45:00,46.44,46.61,46.35,46.56,193200.0,24.5275,24.6173,24.48,24.5909,193200.0
2005-03-16 09:50:00,46.53,46.79,46.53,46.69,127600.0,24.5751,24.7124,24.5751,24.6596,127600.0
2005-03-16 09:55:00,46.69,46.8,46.57,46.62,99500.0,24.6596,24.7177,24.5962,24.6226,99500.0
2005-03-16 10:00:00,46.62,46.71,46.59,46.6,100100.0,24.6226,24.6701,24.6068,24.612,100100.0
2005-03-16 10:05:00,46.6,46.71,46.59,46.67,289100.0,24.612,24.6701,24.6068,24.649,289100.0
2005-03-16 10:10:00,46.67,46.73,46.58,46.64,140600.0,24.649,24.6807,24.6015,24.6332,140600.0
2005-03-16 10:15:00,46.64,46.7,46.48,46.53,94800.0,24.6332,24.6649,24.5487,24.5751,94800.0
2005-03-16 10:20:00,46.54,46.61,46.46,46.5,100300.0,24.5804,24.6173,24.5381,24.5592,100300.0
2005-03-16 10:25:00,46.49,46.5,46.35,46.4,144700.0,24.5539,24.5592,24.48,24.5064,144700.0
2005-03-16 10:30:00,46.4,46.47,46.22,46.3,88100.0,24.5064,24.5434,24.4113,24.4536,88100.0
2005-03-16 10:35:00,46.3,46.4,46.18,46.21,117800.0,24.4536,24.5064,24.3902,24.4061,117800.0
2005-03-16 10:40:00,46.2,46.21,45.82,45.82,120200.0,24.4008,24.4061,24.2001,24.2001,120200.0
2005-03-16 10:45:00,45.82,45.95,45.82,45.94,134700.0,24.2001,24.2687,24.2001,24.2635,134700.0
2005-03-16 10:50:00,45.94,46.04,45.93,45.99,74600.0,24.2635,24.3163,24.2582,24.2899,74600.0
2005-03-16 10:55:00,45.99,46.09,45.93,45.95,59300.0,24.2899,24.3427,24.2582,24.2687,59300.0
2005-03-16 11:00:00,45.95,46.01,45.87,45.96,136200.0,24.2687,24.3004,24.2265,24.274,136200.0
2005-03-16 11:05:00,45.94,46.03,45.9,45.99,64900.0,24.2635,24.311,24.2423,24.2899,64900.0
2005-03-16 11:10:00,45.99,46.04,45.91,46.04,63300.0,24.2899,24.3163,24.2476,24.3163,63300.0
2005-03-16 11:15:00,46.04,46.05,45.95,46.0,46200.0,24.3163,24.3216,24.2687,24.2951,46200.0
2005-03-16 11:20:00,45.99,46.0,45.87,45.93,73600.0,24.2899,24.2951,24.2265,24.2582,73600.0
2005-03-16 11:25:00,45.9,46.0,45.84,45.99,39000.0,24.2423,24.2951,24.2106,24.2899,39000.0
2005-03-16 11:30:00,46.0,46.03,45.93,45.99,38400.0,24.2951,24.311,24.2582,24.2899,38400.0
2005-03-16 11:35:00,46.0,46.03,45.96,46.0,41600.0,24.2951,24.311,24.274,24.2951,41600.0
2005-03-16 11:40:00,46.0,46.05,45.99,46.0,23400.0,24.2951,24.3216,24.2899,24.2951,23400.0
2005-03-16 11:45:00,46.0,46.02,45.95,45.95,26400.0,24.2951,24.3057,24.2687,24.2687,26400.0
2005-03-16 11:50:00,45.95,46.03,45.94,45.99,18300.0,24.2687,24.311,24.2635,24.2899,18300.0
2005-03-16 11:55:00,45.98,46.04,45.96,46.02,19100.0,24.2846,24.3163,24.274,24.3057,19100.0
2005-03-16 12:00:00,46.02,46.08,46.02,46.02,25300.0,24.3057,24.3374,24.3057,24.3057,25300.0
2005-03-16 12:05:00,46.02,46.05,45.97,45.97,13700.0,24.3057,24.3216,24.2793,24.2793,13700.0
2005-03-16 12:10:00,45.97,45.97,45.9,45.92,22300.0,24.2793,24.2793,24.2423,24.2529,22300.0
2005-03-16 12:15:00,45.92,46.1,45.92,46.07,48900.0,24.2529,24.348,24.2529,24.3321,48900.0
2005-03-16 12:20:00,46.06,46.11,45.99,46.04,52700.0,24.3268,24.3532,24.2899,24.3163,52700.0
2005-03-16 12:25:00,46.05,46.07,46.02,46.04,17300.0,24.3216,24.3321,24.3057,24.3163,17300.0
2005-03-16 12:30:00,46.04,46.1,45.99,46.08,27100.0,24.3163,24.348,24.2899,24.3374,27100.0
2005-03-16 12:35:00,46.07,46.15,46.04,46.13,30900.0,24.3321,24.3744,24.3163,24.3638,30900.0
2005-03-16 12:40:00,46.11,46.15,46.11,46.11,21200.0,24.3532,24.3744,24.3532,24.3532,21200.0
2005-03-16 12:45:00,46.11,46.17,46.03,46.05,34900.0,24.3532,24.3849,24.311,24.3216,34900.0
2005-03-16 12:50:00,46.06,46.13,46.06,46.11,22500.0,24.3268,24.3638,24.3268,24.3532,22500.0
2005-03-16 12:55:00,46.11,46.15,46.08,46.15,25900.0,24.3532,24.3744,24.3374,24.3744,25900.0
2005-03-16 13:00:00,46.15,46.15,46.06,46.07,51500.0,24.3744,24.3744,24.3268,24.3321,51500.0
2005-03-16 13:05:00,46.05,46.05,45.88,45.88,68300.0,24.3216,24.3216,24.2318,24.2318,68300.0
2005-03-16 13:10:00,45.88,45.93,45.76,45.8,84700.0,24.2318,24.2582,24.1684,24.1895,84700.0
2005-03-16 13:15:00,45.81,45.81,45.71,45.75,88200.0,24.1948,24.1948,24.142,24.1631,88200.0
2005-03-16 13:20:00,45.75,45.85,45.75,45.81,96000.0,24.1631,24.2159,24.1631,24.1948,96000.0
2005-03-16 13:25:00,45.8,45.81,45.71,45.71,63700.0,24.1895,24.1948,24.142,24.142,63700.0
2005-03-16 13:30:00,45.7,45.95,45.61,45.7,313400.0,24.1367,24.2687,24.0892,24.1367,313400.0
2005-03-16 13:35:00,45.69,45.69,45.62,45.63,25900.0,24.1314,24.1314,24.0944,24.0997,25900.0
2005-03-16 13:40:00,45.64,45.74,45.63,45.73,26200.0,24.105,24.1578,24.0997,24.1525,26200.0
2005-03-16 13:45:00,45.74,45.77,45.7,45.74,52800.0,24.1578,24.1737,24.1367,24.1578,52800.0
2005-03-16 13:50:00,45.74,45.77,45.7,45.73,104500.0,24.1578,24.1737,24.1367,24.1525,104500.0
2005-03-16 13:55:00,45.72,45.77,45.7,45.75,73700.0,24.1473,24.1737,24.1367,24.1631,73700.0
2005-03-16 14:00:00,45.75,45.76,45.62,45.64,144200.0,24.1631,24.1684,24.0944,24.105,144200.0
2005-03-16 14:05:00,45.63,45.66,45.61,45.63,139700.0,24.0997,24.1156,24.0892,24.0997,139700.0
2005-03-16 14:10:00,45.63,45.66,45.55,45.61,70700.0,24.0997,24.1156,24.0575,24.0892,70700.0
2005-03-16 14:15:00,45.61,45.65,45.55,45.6,95100.0,24.0892,24.1103,24.0575,24.0839,95100.0
2005-03-16 14:20:00,45.6,45.61,45.53,45.54,46700.0,24.0839,24.0892,24.0469,24.0522,46700.0
2005-03-16 14:25:00,45.53,45.55,45.49,45.52,96700.0,24.0469,24.0575,24.0258,24.0416,96700.0
2005-03-16 14:30:00,45.52,45.54,45.44,45.51,155100.0,24.0416,24.0522,23.9994,24.0364,155100.0
2005-03-16 14:35:00,45.51,45.52,45.42,45.42,36300.0,24.0364,24.0416,23.9888,23.9888,36300.0
2005-03-16 14:40:00,45.42,45.44,45.38,45.39,77200.0,23.9888,23.9994,23.9677,23.973,77200.0
2005-03-16 14:45:00,45.4,45.44,45.39,45.4,20400.0,23.9783,23.9994,23.973,23.9783,20400.0
2005-03-16 14:50:00,45.42,45.48,45.35,45.46,58100.0,23.9888,24.0205,23.9518,24.0099,58100.0
2005-03-16 14:55:00,45.46,45.49,45.38,45.45,43500.0,24.0099,24.0258,23.9677,24.0047,43500.0
2005-03-16 15:00:00,45.45,45.47,45.3,45.34,71700.0,24.0047,24.0152,23.9254,23.9466,71700.0
2005-03-16 15:05:00,45.33,45.52,45.33,45.5,68800.0,23.9413,24.0416,23.9413,24.0311,68800.0
2005-03-16 15:10:00,45.49,45.51,45.43,45.46,56300.0,24.0258,24.0364,23.9941,24.0099,56300.0
2005-03-16 15:15:00,45.46,45.48,45.39,45.42,36200.0,24.0099,24.0205,23.973,23.9888,36200.0
2005-03-16 15:20:00,45.43,45.44,45.4,45.42,79800.0,23.9941,23.9994,23.9783,23.9888,79800.0
2005-03-16 15:25:00,45.43,45.44,45.34,45.4,63100.0,23.9941,23.9994,23.9466,23.9783,63100.0
2005-03-16 15:30:00,45.4,45.49,45.38,45.46,92700.0,23.9783,24.0258,23.9677,24.0099,92700.0
2005-03-16 15:35:00,45.44,45.54,45.44,45.5,52100.0,23.9994,24.0522,23.9994,24.0311,52100.0
2005-03-16 15:40:00,45.5,45.52,45.41,45.42,51200.0,24.0311,24.0416,23.9835,23.9888,51200.0
2005-03-16 15:45:00,45.44,45.48,45.36,45.43,77600.0,23.9994,24.0205,23.9571,23.9941,77600.0
2005-03-16 15:50:00,45.42,45.45,45.4,45.43,85000.0,23.9888,24.0047,23.9783,23.9941,85000.0
2005-03-16 15:55:00,45.43,45.43,45.26,45.26,227600.0,23.9941,23.9941,23.9043,23.9043,227600.0
2005-03-17 09:30:00,45.36,45.57,45.26,45.52,163400.0,23.9571,24.068,23.9043,24.0416,163400.0
2005-03-17 09:35:00,45.51,45.59,45.4,45.41,178500.0,24.0364,24.0786,23.9783,23.9835,178500.0
2005-03-17 09:40:00,45.43,45.43,45.22,45.4,134900.0,23.9941,23.9941,23.8832,23.9783,134900.0
2005-03-17 09:45:00,45.4,45.46,45.2,45.44,349200.0,23.9783,24.0099,23.8726,23.9994,349200.0
2005-03-17 09:50:00,45.44,45.53,45.32,45.41,168800.0,23.9994,24.0469,23.936,23.9835,168800.0
2005-03-17 09:55:00,45.41,45.72,45.34,45.56,173200.0,23.9835,24.1473,23.9466,24.0628,173200.0
2005-03-17 10:00:00,45.56,45.78,45.44,45.71,182600.0,24.0628,24.179,23.9994,24.142,182600.0
2005-03-17 10:05:00,45.7,45.77,45.56,45.66,110000.0,24.1367,24.1737,24.0628,24.1156,110000.0
2005-03-17 10:10:00,45.67,45.7,45.52,45.53,51100.0,24.1209,24.1367,24.0416,24.0469,51100.0
2005-03-17 10:15:00,45.53,45.69,45.53,45.69,56600.0,24.0469,24.1314,24.0469,24.1314,56600.0
2005-03-17 10:20:00,45.69,45.78,45.67,45.69,208100.0,24.1314,24.179,24.1209,24.1314,208100.0
2005-03-17 10:25:00,45.7,45.77,45.66,45.74,108900.0,24.1367,24.1737,24.1156,24.1578,108900.0
2005-03-17 10:30:00,45.75,45.85,45.7,45.77,84900.0,24.1631,24.2159,24.1367,24.1737,84900.0
2005-03-17 10:35:00,45.79,45.79,45.64,45.68,99700.0,24.1842,24.1842,24.105,24.1261,99700.0
2005-03-17 10:40:00,45.68,45.71,45.6,45.63,48700.0,24.1261,24.142,24.0839,24.0997,48700.0
2005-03-17 10:45:00,45.61,45.61,45.51,45.57,43500.0,24.0892,24.0892,24.0364,24.068,43500.0
2005-03-17 10:50:00,45.57,45.61,45.48,45.58,50700.0,24.068,24.0892,24.0205,24.0733,50700.0
2005-03-17 10:55:00,45.58,45.78,45.58,45.74,76100.0,24.0733,24.179,24.0733,24.1578,76100.0
2005-03-17 11:00:00,45.74,45.77,45.68,45.69,31500.0,24.1578,24.1737,24.1261,24.1314,31500.0
2005-03-17 11:05:00,45.69,45.8,45.66,45.78,41600.0,24.1314,24.1895,24.1156,24.179,41600.0
2005-03-17 11:10:00,45.79,45.79,45.63,45.65,42600.0,24.1842,24.1842,24.0997,24.1103,42600.0
2005-03-17 11:15:00,45.65,45.75,45.65,45.65,35900.0,24.1103,24.1631,24.1103,24.1103,35900.0
2005-03-17 11:20:00,45.64,45.67,45.57,45.57,31700.0,24.105,24.1209,24.068,24.068,31700.0
2005-03-17 11:25:00,45.56,45.58,45.53,45.55,31800.0,24.0628,24.0733,24.0469,24.0575,31800.0
2005-03-17 11:30:00,45.55,45.59,45.52,45.52,19100.0,24.0575,24.0786,24.0416,24.0416,19100.0
2005-03-17 11:35:00,45.54,45.58,45.47,45.47,37900.0,24.0522,24.0733,24.0152,24.0152,37900.0
2005-03-17 11:40:00,45.47,45.53,45.47,45.53,14700.0,24.0152,24.0469,24.0152,24.0469,14700.0
2005-03-17 11:45:00,45.53,45.59,45.51,45.54,30300.0,24.0469,24.0786,24.0364,24.0522,30300.0
2005-03-17 11:50:00,45.54,45.56,45.44,45.49,22100.0,24.0522,24.0628,23.9994,24.0258,22100.0
2005-03-17 11:55:00,45.51,45.56,45.5,45.52,16900.0,24.0364,24.0628,24.0311,24.0416,16900.0
2005-03-17 12:00:00,45.51,45.53,45.4,45.45,61900.0,24.0364,24.0469,23.9783,24.0047,61900.0
2005-03-17 12:05:00,45.45,45.5,45.4,45.45,41900.0,24.0047,24.0311,23.9783,24.0047,41900.0
2005-03-17 12:10:00,45.45,45.54,45.45,45.53,24500.0,24.0047,24.0522,24.0047,24.0469,24500.0
2005-03-17 12:15:00,45.54,45.54,45.44,45.44,36000.0,24.0522,24.0522,23.9994,23.9994,36000.0
2005-03-17 12:20:00,45.43,45.46,45.38,45.43,28100.0,23.9941,24.0099,23.9677,23.9941,28100.0
2005-03-17 12:25:00,45.43,45.52,45.43,45.48,122500.0,23.9941,24.0416,23.9941,24.0205,122500.0
2005-03-17 12:30:00,45.48,45.55,45.47,45.5,67700.0,24.0205,24.0575,24.0152,24.0311,67700.0
2005-03-17 12:35:00,45.5,45.52,45.47,45.52,14700.0,24.0311,24.0416,24.0152,24.0416,14700.0
2005-03-17 12:40:00,45.51,45.51,45.47,45.48,14400.0,24.0364,24.0364,24.0152,24.0205,14400.0
2005-03-17 12:45:00,45.46,45.49,45.44,45.46,26500.0,24.0099,24.0258,23.9994,24.0099,26500.0
2005-03-17 12:50:00,45.45,45.49,45.42,45.48,18100.0,24.0047,24.0258,23.9888,24.0205,18100.0
2005-03-17 12:55:00,45.48,45.48,45.4,45.47,22800.0,24.0205,24.0205,23.9783,24.0152,22800.0
2005-03-17 13:00:00,45.48,45.48,45.43,45.46,16000.0,24.0205,24.0205,23.9941,24.0099,16000.0
2005-03-17 13:05:00,45.47,45.47,45.42,45.42,8700.0,24.0152,24.0152,23.9888,23.9888,8700.0
2005-03-17 13:10:00,45.43,45.43,45.38,45.43,30500.0,23.9941,23.9941,23.9677,23.9941,30500.0
2005-03-17 13:15:00,45.44,45.44,45.34,45.37,27700.0,23.9994,23.9994,23.9466,23.9624,27700.0
2005-03-17 13:20:00,45.37,45.46,45.37,45.4,23300.0,23.9624,24.0099,23.9624,23.9783,23300.0
2005-03-17 13:25:00,45.4,45.46,45.38,45.4,16600.0,23.9783,24.0099,23.9677,23.9783,16600.0
2005-03-17 13:30:00,45.41,45.47,45.37,45.47,13900.0,23.9835,24.0152,23.9624,24.0152,13900.0
2005-03-17 13:35:00,45.47,45.56,45.47,45.47,26300.0,24.0152,24.0628,24.0152,24.0152,26300.0
2005-03-17 13:40:00,45.47,45.5,45.46,45.48,11900.0,24.0152,24.0311,24.0099,24.0205,11900.0
2005-03-17 13:45:00,45.47,45.52,45.44,45.5,16900.0,24.0152,24.0416,23.9994,24.0311,16900.0
2005-03-17 13:50:00,45.5,45.53,45.43,45.44,17400.0,24.0311,24.0469,23.9941,23.9994,17400.0
2005-03-17 13:55:00,45.43,45.43,45.37,45.43,19200.0,23.9941,23.9941,23.9624,23.9941,19200.0
2005-03-17 14:00:00,45.43,45.44,45.3,45.32,53700.0,23.9941,23.9994,23.9254,23.936,53700.0
2005-03-17 14:05:00,45.32,45.41,45.3,45.31,103400.0,23.936,23.9835,23.9254,23.9307,103400.0
2005-03-17 14:10:00,45.3,45.4,45.26,45.39,32100.0,23.9254,23.9783,23.9043,23.973,32100.0
2005-03-17 14:15:00,45.38,45.48,45.35,45.46,25200.0,23.9677,24.0205,23.9518,24.0099,25200.0
2005-03-17 14:20:00,45.47,45.58,45.45,45.48,105500.0,24.0152,24.0733,24.0047,24.0205,105500.0
2005-03-17 14:25:00,45.5,45.63,45.49,45.61,55200.0,24.0311,24.0997,24.0258,24.0892,55200.0
2005-03-17 14:30:00,45.62,45.64,45.5,45.53,52500.0,24.0944,24.105,24.0311,24.0469,52500.0
2005-03-17 14:35:00,45.53,45.55,45.51,45.54,13400.0,24.0469,24.0575,24.0364,24.0522,13400.0
2005-03-17 14:40:00,45.54,45.63,45.52,45.58,30300.0,24.0522,24.0997,24.0416,24.0733,30300.0
2005-03-17 14:45:00,45.58,45.62,45.51,45.51,40500.0,24.0733,24.0944,24.0364,24.0364,40500.0
2005-03-17 14:50:00,45.51,45.6,45.5,45.56,68700.0,24.0364,24.0839,24.0311,24.0628,68700.0
2005-03-17 14:55:00,45.55,45.6,45.51,45.55,44700.0,24.0575,24.0839,24.0364,24.0575,44700.0
2005-03-17 15:00:00,45.55,45.61,45.54,45.55,37100.0,24.0575,24.0892,24.0522,24.0575,37100.0
2005-03-17 15:05:00,45.55,45.67,45.54,45.67,39600.0,24.0575,24.1209,24.0522,24.1209,39600.0
2005-03-17 15:10:00,45.66,45.67,45.57,45.6,18300.0,24.1156,24.1209,24.068,24.0839,18300.0
2005-03-17 15:15:00,45.6,45.62,45.57,45.61,11000.0,24.0839,24.0944,24.068,24.0892,11000.0
2005-03-17 15:20:00,45.61,45.61,45.57,45.57,19700.0,24.0892,24.0892,24.068,24.068,19700.0
2005-03-17 15:25:00,45.58,45.63,45.57,45.63,21200.0,24.0733,24.0997,24.068,24.0997,21200.0
2005-03-17 15:30:00,45.64,45.64,45.57,45.61,34700.0,24.105,24.105,24.068,24.0892,34700.0
2005-03-17 15:35:00,45.61,45.62,45.6,45.6,48700.0,24.0892,24.0944,24.0839,24.0839,48700.0
2005-03-17 15:40:00,45.61,45.61,45.46,45.47,92500.0,24.0892,24.0892,24.0099,24.0152,92500.0
2005-03-17 15:45:00,45.48,45.53,45.41,45.42,55400.0,24.0205,24.0469,23.9835,23.9888,55400.0
2005-03-17 15:50:00,45.42,45.44,45.34,45.36,102900.0,23.9888,23.9994,23.9466,23.9571,102900.0
2005-03-17 15:55:00,45.36,45.37,45.22,45.22,171600.0,23.9571,23.9624,23.8832,23.8832,171600.0
2005-03-18 09:30:00,45.27,45.52,45.19,45.33,722500.0,23.9096,24.0416,23.8673,23.9413,722500.0
2005-03-18 09:35:00,45.35,45.38,45.2,45.3,95400.0,23.9518,23.9677,23.8726,23.9254,95400.0
2005-03-18 09:40:00,45.3,45.4,45.26,45.34,95300.0,23.9254,23.9783,23.9043,23.9466,95300.0
2005-03-18 09:45:00,45.35,45.38,45.15,45.19,78100.0,23.9518,23.9677,23.8462,23.8673,78100.0
2005-03-18 09:50:00,45.2,45.26,45.11,45.13,84300.0,23.8726,23.9043,23.8251,23.8357,84300.0
2005-03-18 09:55:00,45.12,45.13,44.95,45.05,137800.0,23.8304,23.8357,23.7406,23.7934,137800.0
2005-03-18 10:00:00,45.04,45.12,44.96,45.01,86500.0,23.7881,23.8304,23.7459,23.7723,86500.0
2005-03-18 10:05:00,45.0,45.01,44.9,44.99,69600.0,23.767,23.7723,23.7142,23.7617,69600.0
2005-03-18 10:10:00,44.99,45.15,44.99,45.09,82000.0,23.7617,23.8462,23.7617,23.8145,82000.0
2005-03-18 10:15:00,45.09,45.13,44.99,45.08,43600.0,23.8145,23.8357,23.7617,23.8092,43600.0
2005-03-18 10:20:00,45.07,45.1,44.98,44.99,43700.0,23.804,23.8198,23.7564,23.7617,43700.0
2005-03-18 10:25:00,44.98,45.04,44.97,45.03,25000.0,23.7564,23.7881,23.7511,23.7828,25000.0
2005-03-18 10:30:00,45.04,45.07,44.87,44.91,94000.0,23.7881,23.804,23.6983,23.7195,94000.0
2005-03-18 10:35:00,44.9,44.94,44.85,44.88,98200.0,23.7142,23.7353,23.6878,23.7036,98200.0
2005-03-18 10:40:00,44.9,44.95,44.86,44.87,70900.0,23.7142,23.7406,23.6931,23.6983,70900.0
2005-03-18 10:45:00,44.87,44.96,44.85,44.89,91300.0,23.6983,23.7459,23.6878,23.7089,91300.0
2005-03-18 10:50:00,44.88,44.99,44.86,44.92,51000.0,23.7036,23.7617,23.6931,23.7247,51000.0
2005-03-18 10:55:00,44.94,44.97,44.88,44.95,38300.0,23.7353,23.7511,23.7036,23.7406,38300.0
2005-03-18 11:00:00,44.95,45.01,44.93,45.0,26400.0,23.7406,23.7723,23.73,23.767,26400.0
2005-03-18 11:05:00,45.01,45.06,44.93,44.95,67900.0,23.7723,23.7987,23.73,23.7406,67900.0
2005-03-18 11:10:00,44.94,44.97,44.9,44.9,52100.0,23.7353,23.7511,23.7142,23.7142,52100.0
2005-03-18 11:15:00,44.91,44.98,44.9,44.97,20700.0,23.7195,23.7564,23.7142,23.7511,20700.0
2005-03-18 11:20:00,44.97,45.03,44.94,44.99,21100.0,23.7511,23.7828,23.7353,23.7617,21100.0
2005-03-18 11:25:00,44.99,45.02,44.92,44.93,24000.0,23.7617,23.7776,23.7247,23.73,24000.0
2005-03-18 11:30:00,44.91,44.94,44.89,44.94,30500.0,23.7195,23.7353,23.7089,23.7353,30500.0
2005-03-18 11:35:00,44.94,44.95,44.89,44.9,32800.0,23.7353,23.7406,23.7089,23.7142,32800.0
2005-03-18 11:40:00,44.9,44.93,44.89,44.92,16600.0,23.7142,23.73,23.7089,23.7247,16600.0
2005-03-18 11:45:00,44.92,44.94,44.9,44.92,9800.0,23.7247,23.7353,23.7142,23.7247,9800.0
2005-03-18 11:50:00,44.91,44.96,44.91,44.95,5900.0,23.7195,23.7459,23.7195,23.7406,5900.0
2005-03-18 11:55:00,44.95,45.05,44.94,45.05,42300.0,23.7406,23.7934,23.7353,23.7934,42300.0
2005-03-18 12:00:00,45.04,45.08,45.03,45.06,24700.0,23.7881,23.8092,23.7828,23.7987,24700.0
2005-03-18 12:05:00,45.06,45.1,45.02,45.09,33700.0,23.7987,23.8198,23.7776,23.8145,33700.0
2005-03-18 12:10:00,45.09,45.12,45.09,45.1,14800.0,23.8145,23.8304,23.8145,23.8198,14800.0
2005-03-18 12:15:00,45.1,45.12,45.01,45.04,24100.0,23.8198,23.8304,23.7723,23.7881,24100.0
2005-03-18 12:20:00,45.02,45.06,45.0,45.0,18800.0,23.7776,23.7987,23.767,23.767,18800.0
2005-03-18 12:25:00,45.01,45.01,44.97,45.0,13200.0,23.7723,23.7723,23.7511,23.767,13200.0
2005-03-18 12:30:00,45.01,45.04,45.01,45.02,10000.0,23.7723,23.7881,23.7723,23.7776,10000.0
2005-03-18 12:35:00,45.01,45.04,44.99,45.03,6900.0,23.7723,23.7881,23.7617,23.7828,6900.0
2005-03-18 12:40:00,45.03,45.07,45.01,45.01,11100.0,23.7828,23.804,23.7723,23.7723,11100.0
2005-03-18 12:45:00,45.02,45.03,45.0,45.01,9200.0,23.7776,23.7828,23.767,23.7723,9200.0
2005-03-18 12:50:00,45.02,45.06,44.99,44.99,11900.0,23.7776,23.7987,23.7617,23.7617,11900.0
2005-03-18 12:55:00,45.01,45.01,44.95,44.95,24800.0,23.7723,23.7723,23.7406,23.7406,24800.0
2005-03-18 13:00:00,44.95,44.98,44.94,44.96,23900.0,23.7406,23.7564,23.7353,23.7459,23900.0
2005-03-18 13:05:00,44.97,45.01,44.95,44.97,56100.0,23.7511,23.7723,23.7406,23.7511,56100.0
2005-03-18 13:10:00,44.97,45.0,44.94,44.99,31500.0,23.7511,23.767,23.7353,23.7617,31500.0
2005-03-18 13:15:00,45.0,45.01,44.98,44.99,34500.0,23.767,23.7723,23.7564,23.7617,34500.0
2005-03-18 13:20:00,45.0,45.0,44.96,44.98,20400.0,23.767,23.767,23.7459,23.7564,20400.0
2005-03-18 13:25:00,44.98,44.98,44.92,44.93,9800.0,23.7564,23.7564,23.7247,23.73,9800.0
2005-03-18 13:30:00,44.93,44.95,44.92,44.92,10600.0,23.73,23.7406,23.7247,23.7247,10600.0
2005-03-18 13:35:00,44.92,44.94,44.91,44.94,12400.0,23.7247,23.7353,23.7195,23.7353,12400.0
2005-03-18 13:40:00,44.94,44.94,44.85,44.87,39900.0,23.7353,23.7353,23.6878,23.6983,39900.0
2005-03-18 13:45:00,44.85,44.86,44.79,44.83,35100.0,23.6878,23.6931,23.6561,23.6772,35100.0
2005-03-18 13:50:00,44.82,44.85,44.8,44.84,18600.0,23.6719,23.6878,23.6614,23.6825,18600.0
2005-03-18 13:55:00,44.83,44.94,44.8,44.94,23500.0,23.6772,23.7353,23.6614,23.7353,23500.0
2005-03-18 14:00:00,44.94,44.94,44.87,44.88,36300.0,23.7353,23.7353,23.6983,23.7036,36300.0
2005-03-18 14:05:00,44.88,44.95,44.85,44.91,35900.0,23.7036,23.7406,23.6878,23.7195,35900.0
2005-03-18 14:10:00,44.9,44.92,44.86,44.92,10600.0,23.7142,23.7247,23.6931,23.7247,10600.0
2005-03-18 14:15:00,44.91,44.92,44.86,44.9,28800.0,23.7195,23.7247,23.6931,23.7142,28800.0
2005-03-18 14:20:00,44.9,44.91,44.88,44.91,6200.0,23.7142,23.7195,23.7036,23.7195,6200.0
2005-03-18 14:25:00,44.9,44.94,44.89,44.94,20400.0,23.7142,23.7353,23.7089,23.7353,20400.0
2005-03-18 14:30:00,44.92,44.99,44.88,44.9,46100.0,23.7247,23.7617,23.7036,23.7142,46100.0
2005-03-18 14:35:00,44.91,44.97,44.91,44.91,21500.0,23.7195,23.7511,23.7195,23.7195,21500.0
2005-03-18 14:40:00,44.93,44.95,44.88,44.88,33700.0,23.73,23.7406,23.7036,23.7036,33700.0
2005-03-18 14:45:00,44.9,44.95,44.89,44.91,21200.0,23.7142,23.7406,23.7089,23.7195,21200.0
2005-03-18 14:50:00,44.92,44.94,44.85,44.86,26800.0,23.7247,23.7353,23.6878,23.6931,26800.0
2005-03-18 14:55:00,44.85,44.9,44.85,44.9,16700.0,23.6878,23.7142,23.6878,23.7142,16700.0
2005-03-18 15:00:00,44.9,44.9,44.84,44.86,27100.0,23.7142,23.7142,23.6825,23.6931,27100.0
2005-03-18 15:05:00,44.86,44.87,44.81,44.83,23200.0,23.6931,23.6983,23.6666,23.6772,23200.0
2005-03-18 15:10:00,44.84,44.89,44.83,44.88,30800.0,23.6825,23.7089,23.6772,23.7036,30800.0
2005-03-18 15:15:00,44.88,44.93,44.86,44.88,30600.0,23.7036,23.73,23.6931,23.7036,30600.0
2005-03-18 15:20:00,44.87,44.89,44.84,44.89,22800.0,23.6983,23.7089,23.6825,23.7089,22800.0
2005-03-18 15:25:00,44.9,44.94,44.85,44.89,36400.0,23.7142,23.7353,23.6878,23.7089,36400.0
2005-03-18 15:30:00,44.89,44.92,44.86,44.88,32500.0,23.7089,23.7247,23.6931,23.7036,32500.0
2005-03-18 15:35:00,44.88,44.92,44.86,44.9,27600.0,23.7036,23.7247,23.6931,23.7142,27600.0
2005-03-18 15:40:00,44.91,44.95,44.88,44.94,57900.0,23.7195,23.7406,23.7036,23.7353,57900.0
2005-03-18 15:45:00,44.94,44.98,44.89,44.9,100800.0,23.7353,23.7564,23.7089,23.7142,100800.0
2005-03-18 15:50:00,44.89,44.96,44.89,44.91,140800.0,23.7089,23.7459,23.7089,23.7195,140800.0
2005-03-18 15:55:00,44.91,45.05,44.82,45.05,200700.0,23.7195,23.7934,23.6719,23.7934,200700.0
2005-03-21 09:30:00,45.15,45.25,45.0,45.13,97000.0,23.8462,23.899,23.767,23.8357,97000.0
2005-03-21 09:35:00,45.14,45.27,45.13,45.22,155600.0,23.8409,23.9096,23.8357,23.8832,155600.0
2005-03-21 09:40:00,45.22,45.35,45.21,45.26,117700.0,23.8832,23.9518,23.8779,23.9043,117700.0
2005-03-21 09:45:00,45.24,45.3,45.13,45.15,80500.0,23.8937,23.9254,23.8357,23.8462,80500.0
2005-03-21 09:50:00,45.14,45.22,45.09,45.13,49800.0,23.8409,23.8832,23.8145,23.8357,49800.0
2005-03-21 09:55:00,45.15,45.15,45.08,45.09,52900.0,23.8462,23.8462,23.8092,23.8145,52900.0
2005-03-21 10:00:00,45.09,45.14,44.93,44.98,70300.0,23.8145,23.8409,23.73,23.7564,70300.0
2005-03-21 10:05:00,44.98,44.98,44.83,44.88,59800.0,23.7564,23.7564,23.6772,23.7036,59800.0
2005-03-21 10:10:00,44.88,44.91,44.72,44.74,46000.0,23.7036,23.7195,23.6191,23.6297,46000.0
2005-03-21 10:15:00,44.75,44.89,44.62,44.72,76000.0,23.635,23.7089,23.5663,23.6191,76000.0
2005-03-21 10:20:00,44.72,44.73,44.63,44.64,49100.0,23.6191,23.6244,23.5716,23.5769,49100.0
2005-03-21 10:25:00,44.63,44.7,44.6,44.66,69100.0,23.5716,23.6085,23.5557,23.5874,69100.0
2005-03-21 10:30:00,44.66,44.69,44.55,44.59,80500.0,23.5874,23.6033,23.5293,23.5504,80500.0
2005-03-21 10:35:00,44.6,44.82,44.6,44.8,71700.0,23.5557,23.6719,23.5557,23.6614,71700.0
2005-03-21 10:40:00,44.8,44.84,44.69,44.7,47700.0,23.6614,23.6825,23.6033,23.6085,47700.0
2005-03-21 10:45:00,44.7,44.72,44.63,44.72,48800.0,23.6085,23.6191,23.5716,23.6191,48800.0
2005-03-21 10:50:00,44.72,44.76,44.65,44.76,34900.0,23.6191,23.6402,23.5821,23.6402,34900.0
2005-03-21 10:55:00,44.77,44.82,44.77,44.82,38900.0,23.6455,23.6719,23.6455,23.6719,38900.0
2005-03-21 11:00:00,44.81,44.87,44.7,44.72,55500.0,23.6666,23.6983,23.6085,23.6191,55500.0
2005-03-21 11:05:00,44.72,44.74,44.62,44.65,53000.0,23.6191,23.6297,23.5663,23.5821,53000.0
2005-03-21 11:10:00,44.65,44.67,44.57,44.62,53400.0,23.5821,23.5927,23.5399,23.5663,53400.0
2005-03-21 11:15:00,44.63,44.75,44.61,44.75,37800.0,23.5716,23.635,23.561,23.635,37800.0
2005-03-21 11:20:00,44.75,44.9,44.74,44.89,52700.0,23.635,23.7142,23.6297,23.7089,52700.0
2005-03-21 11:25:00,44.89,44.9,44.84,44.88,25600.0,23.7089,23.7142,23.6825,23.7036,25600.0
2005-03-21 11:30:00,44.88,44.9,44.84,44.89,26900.0,23.7036,23.7142,23.6825,23.7089,26900.0
2005-03-21 11:35:00,44.89,45.05,44.87,45.02,61200.0,23.7089,23.7934,23.6983,23.7776,61200.0
2005-03-21 11:40:00,45.01,45.17,45.01,45.14,98600.0,23.7723,23.8568,23.7723,23.8409,98600.0
2005-03-21 11:45:00,45.14,45.19,45.12,45.19,96400.0,23.8409,23.8673,23.8304,23.8673,96400.0
2005-03-21 11:50:00,45.18,45.2,45.15,45.17,66700.0,23.8621,23.8726,23.8462,23.8568,66700.0
2005-03-21 11:55:00,45.17,45.26,45.08,45.25,84800.0,23.8568,23.9043,23.8092,23.899,84800.0
2005-03-21 12:00:00,45.24,45.38,45.24,45.38,97500.0,23.8937,23.9677,23.8937,23.9677,97500.0
2005-03-21 12:05:00,45.39,45.49,45.36,45.45,97000.0,23.973,24.0258,23.9571,24.0047,97000.0
2005-03-21 12:10:00,45.46,45.56,45.45,45.53,104800.0,24.0099,24.0628,24.0047,24.0469,104800.0
2005-03-21 12:15:00,45.52,45.65,45.45,45.62,98000.0,24.0416,24.1103,24.0047,24.0944,98000.0
2005-03-21 12:20:00,45.62,45.65,45.56,45.62,117200.0,24.0944,24.1103,24.0628,24.0944,117200.0
2005-03-21 12:25:00,45.62,45.71,45.61,45.69,120200.0,24.0944,24.142,24.0892,24.1314,120200.0
2005-03-21 12:30:00,45.68,45.69,45.52,45.54,85300.0,24.1261,24.1314,24.0416,24.0522,85300.0
2005-03-21 12:35:00,45.54,45.63,45.53,45.54,41700.0,24.0522,24.0997,24.0469,24.0522,41700.0
2005-03-21 12:40:00,45.53,45.56,45.47,45.52,31700.0,24.0469,24.0628,24.0152,24.0416,31700.0
2005-03-21 12:45:00,45.51,45.66,45.51,45.66,31200.0,24.0364,24.1156,24.0364,24.1156,31200.0
2005-03-21 12:50:00,45.65,45.65,45.55,45.55,20200.0,24.1103,24.1103,24.0575,24.0575,20200.0
2005-03-21 12:55:00,45.54,45.54,45.51,45.52,35400.0,24.0522,24.0522,24.0364,24.0416,35400.0
2005-03-21 13:00:00,45.52,45.54,45.4,45.41,79300.0,24.0416,24.0522,23.9783,23.9835,79300.0
2005-03-21 13:05:00,45.42,45.51,45.41,45.47,67600.0,23.9888,24.0364,23.9835,24.0152,67600.0
2005-03-21 13:10:00,45.48,45.48,45.38,45.42,21600.0,24.0205,24.0205,23.9677,23.9888,21600.0
2005-03-21 13:15:00,45.42,45.46,45.37,45.37,36900.0,23.9888,24.0099,23.9624,23.9624,36900.0
2005-03-21 13:20:00,45.38,45.41,45.35,45.4,32600.0,23.9677,23.9835,23.9518,23.9783,32600.0
2005-03-21 13:25:00,45.41,45.41,45.32,45.35,44000.0,23.9835,23.9835,23.936,23.9518,44000.0
2005-03-21 13:30:00,45.35,45.44,45.31,45.43,36200.0,23.9518,23.9994,23.9307,23.9941,36200.0
2005-03-21 13:35:00,45.43,45.44,45.39,45.43,73300.0,23.9941,23.9994,23.973,23.9941,73300.0
2005-03-21 13:40:00,45.41,45.45,45.4,45.43,40700.0,23.9835,24.0047,23.9783,23.9941,40700.0
2005-03-21 13:45:00,45.43,45.44,45.37,45.38,22400.0,23.9941,23.9994,23.9624,23.9677,22400.0
2005-03-21 13:50:00,45.37,45.4,45.25,45.29,180900.0,23.9624,23.9783,23.899,23.9202,180900.0
2005-03-21 13:55:00,45.29,45.29,45.16,45.19,56900.0,23.9202,23.9202,23.8515,23.8673,56900.0
2005-03-21 14:00:00,45.18,45.19,45.12,45.18,46400.0,23.8621,23.8673,23.8304,23.8621,46400.0
2005-03-21 14:05:00,45.17,45.21,45.13,45.2,28800.0,23.8568,23.8779,23.8357,23.8726,28800.0
2005-03-21 14:10:00,45.21,45.26,45.06,45.1,64900.0,23.8779,23.9043,23.7987,23.8198,64900.0
2005-03-21 14:15:00,45.1,45.22,45.07,45.2,30300.0,23.8198,23.8832,23.804,23.8726,30300.0
2005-03-21 14:20:00,45.19,45.19,45.04,45.09,28300.0,23.8673,23.8673,23.7881,23.8145,28300.0
2005-03-21 14:25:00,45.1,45.18,45.05,45.1,35100.0,23.8198,23.8621,23.7934,23.8198,35100.0
2005-03-21 14:30:00,45.1,45.25,45.1,45.24,52400.0,23.8198,23.899,23.8198,23.8937,52400.0
2005-03-21 14:35:00,45.25,45.26,45.18,45.25,80300.0,23.899,23.9043,23.8621,23.899,80300.0
2005-03-21 14:40:00,45.24,45.31,45.18,45.21,82200.0,23.8937,23.9307,23.8621,23.8779,82200.0
2005-03-21 14:45:00,45.21,45.21,45.14,45.19,33700.0,23.8779,23.8779,23.8409,23.8673,33700.0
2005-03-21 14:50:00,45.19,45.25,45.19,45.23,61800.0,23.8673,23.899,23.8673,23.8885,61800.0
2005-03-21 14:55:00,45.23,45.33,45.22,45.33,82500.0,23.8885,23.9413,23.8832,23.9413,82500.0
2005-03-21 15:00:00,45.32,45.33,45.26,45.3,69500.0,23.936,23.9413,23.9043,23.9254,69500.0
2005-03-21 15:05:00,45.3,45.35,45.29,45.34,45600.0,23.9254,23.9518,23.9202,23.9466,45600.0
2005-03-21 15:10:00,45.33,45.34,45.19,45.26,94500.0,23.9413,23.9466,23.8673,23.9043,94500.0
2005-03-21 15:15:00,45.26,45.26,45.16,45.17,46500.0,23.9043,23.9043,23.8515,23.8568,46500.0
2005-03-21 15:20:00,45.17,45.32,45.16,45.32,42900.0,23.8568,23.936,23.8515,23.936,42900.0
2005-03-21 15:25:00,45.32,45.34,45.27,45.3,71100.0,23.936,23.9466,23.9096,23.9254,71100.0
2005-03-21 15:30:00,45.31,45.34,45.28,45.34,149800.0,23.9307,23.9466,23.9149,23.9466,149800.0
2005-03-21 15:35:00,45.34,45.35,45.3,45.3,31300.0,23.9466,23.9518,23.9254,23.9254,31300.0
2005-03-21 15:40:00,45.3,45.31,45.24,45.26,57100.0,23.9254,23.9307,23.8937,23.9043,57100.0
2005-03-21 15:45:00,45.26,45.32,45.21,45.32,34800.0,23.9043,23.936,23.8779,23.936,34800.0
2005-03-21 15:50:00,45.31,45.31,45.16,45.16,97500.0,23.9307,23.9307,23.8515,23.8515,97500.0
2005-03-21 15:55:00,45.17,45.2,45.1,45.12,122800.0,23.8568,23.8726,23.8198,23.8304,122800.0
2005-03-22 09:30:00,45.14,45.57,45.1,45.4,118600.0,23.8409,24.068,23.8198,23.9783,118600.0
2005-03-22 09:35:00,45.39,45.67,45.36,45.61,144200.0,23.973,24.1209,23.9571,24.0892,144200.0
2005-03-22 09:40:00,45.61,45.62,45.4,45.42,81900.0,24.0892,24.0944,23.9783,23.9888,81900.0
2005-03-22 09:45:00,45.42,45.53,45.41,45.5,80100.0,23.9888,24.0469,23.9835,24.0311,80100.0
2005-03-22 09:50:00,45.49,45.49,45.29,45.44,75800.0,24.0258,24.0258,23.9202,23.9994,75800.0
2005-03-22 09:55:00,45.43,45.53,45.38,45.5,61800.0,23.9941,24.0469,23.9677,24.0311,61800.0
2005-03-22 10:00:00,45.51,45.57,45.43,45.46,52900.0,24.0364,24.068,23.9941,24.0099,52900.0
2005-03-22 10:05:00,45.45,45.69,45.42,45.68,110900.0,24.0047,24.1314,23.9888,24.1261,110900.0
2005-03-22 10:10:00,45.66,45.67,45.45,45.45,84200.0,24.1156,24.1209,24.0047,24.0047,84200.0
2005-03-22 10:15:00,45.45,45.47,45.3,45.33,58200.0,24.0047,24.0152,23.9254,23.9413,58200.0
2005-03-22 10:20:00,45.34,45.63,45.34,45.55,101800.0,23.9466,24.0997,23.9466,24.0575,101800.0
2005-03-22 10:25:00,45.56,45.58,45.41,45.48,47500.0,24.0628,24.0733,23.9835,24.0205,47500.0
2005-03-22 10:30:00,45.48,45.56,45.4,45.41,75100.0,24.0205,24.0628,23.9783,23.9835,75100.0
2005-03-22 10:35:00,45.41,45.48,45.34,45.37,75400.0,23.9835,24.0205,23.9466,23.9624,75400.0
2005-03-22 10:40:00,45.37,45.53,45.35,45.53,31400.0,23.9624,24.0469,23.9518,24.0469,31400.0
2005-03-22 10:45:00,45.54,45.58,45.5,45.51,41500.0,24.0522,24.0733,24.0311,24.0364,41500.0
2005-03-22 10:50:00,45.51,45.55,45.48,45.48,30200.0,24.0364,24.0575,24.0205,24.0205,30200.0
2005-03-22 10:55:00,45.49,45.57,45.47,45.54,43200.0,24.0258,24.068,24.0152,24.0522,43200.0
2005-03-22 11:00:00,45.55,45.58,45.5,45.53,33900.0,24.0575,24.0733,24.0311,24.0469,33900.0
2005-03-22 11:05:00,45.53,45.59,45.52,45.58,19100.0,24.0469,24.0786,24.0416,24.0733,19100.0
2005-03-22 11:10:00,45.59,45.59,45.56,45.56,21400.0,24.0786,24.0786,24.0628,24.0628,21400.0
2005-03-22 11:15:00,45.56,45.66,45.56,45.56,55100.0,24.0628,24.1156,24.0628,24.0628,55100.0
2005-03-22 11:20:00,45.57,45.58,45.54,45.58,18000.0,24.068,24.0733,24.0522,24.0733,18000.0
2005-03-22 11:25:00,45.57,45.58,45.52,45.56,14400.0,24.068,24.0733,24.0416,24.0628,14400.0
2005-03-22 11:30:00,45.55,45.61,45.55,45.56,15000.0,24.0575,24.0892,24.0575,24.0628,15000.0
2005-03-22 11:35:00,45.56,45.57,45.55,45.55,5500.0,24.0628,24.068,24.0575,24.0575,5500.0
2005-03-22 11:40:00,45.55,45.55,45.52,45.53,10100.0,24.0575,24.0575,24.0416,24.0469,10100.0
2005-03-22 11:45:00,45.53,45.56,45.52,45.55,11500.0,24.0469,24.0628,24.0416,24.0575,11500.0
2005-03-22 11:50:00,45.56,45.63,45.56,45.56,15400.0,24.0628,24.0997,24.0628,24.0628,15400.0
2005-03-22 11:55:00,45.57,45.58,45.56,45.57,4700.0,24.068,24.0733,24.0628,24.068,4700.0
2005-03-22 12:00:00,45.57,45.6,45.57,45.6,14100.0,24.068,24.0839,24.068,24.0839,14100.0
2005-03-22 12:05:00,45.6,45.63,45.6,45.6,15100.0,24.0839,24.0997,24.0839,24.0839,15100.0
2005-03-22 12:10:00,45.6,45.68,45.6,45.66,22600.0,24.0839,24.1261,24.0839,24.1156,22600.0
2005-03-22 12:15:00,45.66,45.67,45.59,45.59,15000.0,24.1156,24.1209,24.0786,24.0786,15000.0
2005-03-22 12:20:00,45.59,45.63,45.57,45.63,19500.0,24.0786,24.0997,24.068,24.0997,19500.0
2005-03-22 12:25:00,45.64,45.64,45.59,45.61,8400.0,24.105,24.105,24.0786,24.0892,8400.0
2005-03-22 12:30:00,45.61,45.62,45.59,45.61,8500.0,24.0892,24.0944,24.0786,24.0892,8500.0
2005-03-22 12:35:00,45.62,45.65,45.61,45.64,22000.0,24.0944,24.1103,24.0892,24.105,22000.0
2005-03-22 12:40:00,45.65,45.68,45.64,45.67,18200.0,24.1103,24.1261,24.105,24.1209,18200.0
2005-03-22 12:45:00,45.66,45.67,45.64,45.67,28400.0,24.1156,24.1209,24.105,24.1209,28400.0
2005-03-22 12:50:00,45.68,45.75,45.68,45.69,37000.0,24.1261,24.1631,24.1261,24.1314,37000.0
2005-03-22 12:55:00,45.69,45.69,45.66,45.68,10700.0,24.1314,24.1314,24.1156,24.1261,10700.0
2005-03-22 13:00:00,45.68,45.73,45.65,45.71,47500.0,24.1261,24.1525,24.1103,24.142,47500.0
2005-03-22 13:05:00,45.71,45.74,45.69,45.7,18900.0,24.142,24.1578,24.1314,24.1367,18900.0
2005-03-22 13:10:00,45.69,45.7,45.69,45.69,8500.0,24.1314,24.1367,24.1314,24.1314,8500.0
2005-03-22 13:15:00,45.69,45.69,45.68,45.68,6400.0,24.1314,24.1314,24.1261,24.1261,6400.0
2005-03-22 13:20:00,45.69,45.7,45.68,45.7,16200.0,24.1314,24.1367,24.1261,24.1367,16200.0
2005-03-22 13:25:00,45.71,45.73,45.69,45.7,19500.0,24.142,24.1525,24.1314,24.1367,19500.0
2005-03-22 13:30:00,45.7,45.71,45.68,45.69,10100.0,24.1367,24.142,24.1261,24.1314,10100.0
2005-03-22 13:35:00,45.69,45.7,45.68,45.7,24900.0,24.1314,24.1367,24.1261,24.1367,24900.0
2005-03-22 13:40:00,45.7,45.7,45.68,45.69,18700.0,24.1367,24.1367,24.1261,24.1314,18700.0
2005-03-22 13:45:00,45.7,45.74,45.67,45.74,35800.0,24.1367,24.1578,24.1209,24.1578,35800.0
2005-03-22 13:50:00,45.74,45.82,45.73,45.79,45900.0,24.1578,24.2001,24.1525,24.1842,45900.0
2005-03-22 13:55:00,45.78,45.79,45.75,45.78,18500.0,24.179,24.1842,24.1631,24.179,18500.0
2005-03-22 14:00:00,45.77,45.77,45.7,45.7,23400.0,24.1737,24.1737,24.1367,24.1367,23400.0
2005-03-22 14:05:00,45.71,45.75,45.71,45.72,18200.0,24.142,24.1631,24.142,24.1473,18200.0
2005-03-22 14:10:00,45.73,45.76,45.69,45.69,37600.0,24.1525,24.1684,24.1314,24.1314,37600.0
2005-03-22 14:15:00,45.69,45.76,45.54,45.54,145100.0,24.1314,24.1684,24.0522,24.0522,145100.0
2005-03-22 14:20:00,45.54,45.63,45.36,45.53,235800.0,24.0522,24.0997,23.9571,24.0469,235800.0
2005-03-22 14:25:00,45.53,45.55,45.38,45.45,125600.0,24.0469,24.0575,23.9677,24.0047,125600.0
2005-03-22 14:30:00,45.45,45.68,45.45,45.61,187500.0,24.0047,24.1261,24.0047,24.0892,187500.0
2005-03-22 14:35:00,45.61,45.68,45.4,45.41,134300.0,24.0892,24.1261,23.9783,23.9835,134300.0
2005-03-22 14:40:00,45.42,45.42,45.14,45.15,137200.0,23.9888,23.9888,23.8409,23.8462,137200.0
2005-03-22 14:45:00,45.16,45.32,45.14,45.23,138200.0,23.8515,23.936,23.8409,23.8885,138200.0
2005-03-22 14:50:00,45.22,45.35,45.21,45.33,102600.0,23.8832,23.9518,23.8779,23.9413,102600.0
2005-03-22 14:55:00,45.32,45.34,45.23,45.27,83400.0,23.936,23.9466,23.8885,23.9096,83400.0
2005-03-22 15:00:00,45.27,45.27,45.08,45.17,117900.0,23.9096,23.9096,23.8092,23.8568,117900.0
2005-03-22 15:05:00,45.16,45.18,45.04,45.05,62800.0,23.8515,23.8621,23.7881,23.7934,62800.0
2005-03-22 15:10:00,45.05,45.08,44.92,44.96,126400.0,23.7934,23.8092,23.7247,23.7459,126400.0
2005-03-22 15:15:00,44.96,44.96,44.72,44.86,140800.0,23.7459,23.7459,23.6191,23.6931,140800.0
2005-03-22 15:20:00,44.86,44.9,44.79,44.84,81100.0,23.6931,23.7142,23.6561,23.6825,81100.0
2005-03-22 15:25:00,44.83,44.91,44.79,44.85,75600.0,23.6772,23.7195,23.6561,23.6878,75600.0
2005-03-22 15:30:00,44.84,44.88,44.73,44.84,82800.0,23.6825,23.7036,23.6244,23.6825,82800.0
2005-03-22 15:35:00,44.84,44.88,44.76,44.76,56400.0,23.6825,23.7036,23.6402,23.6402,56400.0
2005-03-22 15:40:00,44.76,44.78,44.71,44.75,89600.0,23.6402,23.6508,23.6138,23.635,89600.0
2005-03-22 15:45:00,44.73,44.77,44.69,44.73,70000.0,23.6244,23.6455,23.6033,23.6244,70000.0
2005-03-22 15:50:00,44.73,44.73,44.63,44.66,159200.0,23.6244,23.6244,23.5716,23.5874,159200.0
2005-03-22 15:55:00,44.66,44.68,44.56,44.67,159900.0,23.5874,23.598,23.5346,23.5927,159900.0
2005-03-23 09:30:00,44.65,45.15,44.53,45.11,207300.0,23.5821,23.8462,23.5188,23.8251,207300.0
2005-03-23 09:35:00,45.09,45.31,45.08,45.19,211200.0,23.8145,23.9307,23.8092,23.8673,211200.0
2005-03-23 09:40:00,45.18,45.47,45.16,45.35,176200.0,23.8621,24.0152,23.8515,23.9518,176200.0
2005-03-23 09:45:00,45.35,45.41,45.12,45.19,225400.0,23.9518,23.9835,23.8304,23.8673,225400.0
2005-03-23 09:50:00,45.17,45.27,45.14,45.18,112900.0,23.8568,23.9096,23.8409,23.8621,112900.0
2005-03-23 09:55:00,45.19,45.32,45.06,45.14,114900.0,23.8673,23.936,23.7987,23.8409,114900.0
2005-03-23 10:00:00,45.15,45.39,45.12,45.26,139700.0,23.8462,23.973,23.8304,23.9043,139700.0
2005-03-23 10:05:00,45.26,45.42,45.23,45.41,99000.0,23.9043,23.9888,23.8885,23.9835,99000.0
2005-03-23 10:10:00,45.4,45.46,45.28,45.38,194200.0,23.9783,24.0099,23.9149,23.9677,194200.0
2005-03-23 10:15:00,45.38,45.54,45.35,45.4,137500.0,23.9677,24.0522,23.9518,23.9783,137500.0
2005-03-23 10:20:00,45.4,45.4,45.23,45.3,111800.0,23.9783,23.9783,23.8885,23.9254,111800.0
2005-03-23 10:25:00,45.3,45.4,45.2,45.4,110700.0,23.9254,23.9783,23.8726,23.9783,110700.0
2005-03-23 10:30:00,45.39,45.43,45.21,45.33,121200.0,23.973,23.9941,23.8779,23.9413,121200.0
2005-03-23 10:35:00,45.35,45.4,45.27,45.32,46500.0,23.9518,23.9783,23.9096,23.936,46500.0
2005-03-23 10:40:00,45.31,45.38,45.28,45.34,35500.0,23.9307,23.9677,23.9149,23.9466,35500.0
2005-03-23 10:45:00,45.35,45.39,45.24,45.27,48700.0,23.9518,23.973,23.8937,23.9096,48700.0
2005-03-23 10:50:00,45.26,45.34,45.16,45.33,103700.0,23.9043,23.9466,23.8515,23.9413,103700.0
2005-03-23 10:55:00,45.32,45.42,45.27,45.34,91500.0,23.936,23.9888,23.9096,23.9466,91500.0
2005-03-23 11:00:00,45.33,45.42,45.31,45.4,74400.0,23.9413,23.9888,23.9307,23.9783,74400.0
2005-03-23 11:05:00,45.42,45.55,45.42,45.54,74500.0,23.9888,24.0575,23.9888,24.0522,74500.0
2005-03-23 11:10:00,45.52,45.55,45.37,45.4,50300.0,24.0416,24.0575,23.9624,23.9783,50300.0
2005-03-23 11:15:00,45.4,45.44,45.36,45.4,35600.0,23.9783,23.9994,23.9571,23.9783,35600.0
2005-03-23 11:20:00,45.4,45.45,45.33,45.38,44000.0,23.9783,24.0047,23.9413,23.9677,44000.0
2005-03-23 11:25:00,45.39,45.39,45.32,45.37,26000.0,23.973,23.973,23.936,23.9624,26000.0
2005-03-23 11:30:00,45.36,45.36,45.27,45.3,43400.0,23.9571,23.9571,23.9096,23.9254,43400.0
2005-03-23 11:35:00,45.31,45.36,45.28,45.28,36200.0,23.9307,23.9571,23.9149,23.9149,36200.0
2005-03-23 11:40:00,45.28,45.33,45.27,45.28,19100.0,23.9149,23.9413,23.9096,23.9149,19100.0
2005-03-23 11:45:00,45.27,45.3,45.22,45.23,35900.0,23.9096,23.9254,23.8832,23.8885,35900.0
2005-03-23 11:50:00,45.23,45.23,45.08,45.12,53000.0,23.8885,23.8885,23.8092,23.8304,53000.0
2005-03-23 11:55:00,45.12,45.19,45.06,45.14,54600.0,23.8304,23.8673,23.7987,23.8409,54600.0
2005-03-23 12:00:00,45.13,45.27,45.13,45.24,47300.0,23.8357,23.9096,23.8357,23.8937,47300.0
2005-03-23 12:05:00,45.23,45.32,45.23,45.29,32500.0,23.8885,23.936,23.8885,23.9202,32500.0
2005-03-23 12:10:00,45.3,45.39,45.26,45.31,70500.0,23.9254,23.973,23.9043,23.9307,70500.0
2005-03-23 12:15:00,45.31,45.34,45.25,45.29,19100.0,23.9307,23.9466,23.899,23.9202,19100.0
2005-03-23 12:20:00,45.28,45.29,45.26,45.27,19100.0,23.9149,23.9202,23.9043,23.9096,19100.0
2005-03-23 12:25:00,45.27,45.39,45.27,45.34,45300.0,23.9096,23.973,23.9096,23.9466,45300.0
2005-03-23 12:30:00,45.34,45.34,45.29,45.31,20900.0,23.9466,23.9466,23.9202,23.9307,20900.0
2005-03-23 12:35:00,45.34,45.35,45.3,45.32,11600.0,23.9466,23.9518,23.9254,23.936,11600.0
2005-03-23 12:40:00,45.33,45.34,45.27,45.31,12700.0,23.9413,23.9466,23.9096,23.9307,12700.0
2005-03-23 12:45:00,45.31,45.43,45.31,45.4,34500.0,23.9307,23.9941,23.9307,23.9783,34500.0
2005-03-23 12:50:00,45.43,45.52,45.43,45.5,38600.0,23.9941,24.0416,23.9941,24.0311,38600.0
2005-03-23 12:55:00,45.5,45.5,45.41,45.46,16800.0,24.0311,24.0311,23.9835,24.0099,16800.0
2005-03-23 13:00:00,45.46,45.49,45.42,45.43,34400.0,24.0099,24.0258,23.9888,23.9941,34400.0
2005-03-23 13:05:00,45.42,45.47,45.39,45.44,21700.0,23.9888,24.0152,23.973,23.9994,21700.0
2005-03-23 13:10:00,45.44,45.44,45.39,45.43,23600.0,23.9994,23.9994,23.973,23.9941,23600.0
2005-03-23 13:15:00,45.44,45.46,45.39,45.41,15700.0,23.9994,24.0099,23.973,23.9835,15700.0
2005-03-23 13:20:00,45.41,45.47,45.39,45.43,25200.0,23.9835,24.0152,23.973,23.9941,25200.0
2005-03-23 13:25:00,45.45,45.47,45.31,45.36,25800.0,24.0047,24.0152,23.9307,23.9571,25800.0
2005-03-23 13:30:00,45.37,45.4,45.36,45.39,11800.0,23.9624,23.9783,23.9571,23.973,11800.0
2005-03-23 13:35:00,45.39,45.44,45.38,45.4,8600.0,23.973,23.9994,23.9677,23.9783,8600.0
2005-03-23 13:40:00,45.41,45.47,45.41,45.47,19900.0,23.9835,24.0152,23.9835,24.0152,19900.0
2005-03-23 13:45:00,45.47,45.63,45.47,45.54,88400.0,24.0152,24.0997,24.0152,24.0522,88400.0
2005-03-23 13:50:00,45.54,45.61,45.48,45.56,48100.0,24.0522,24.0892,24.0205,24.0628,48100.0
2005-03-23 13:55:00,45.57,45.57,45.49,45.56,19600.0,24.068,24.068,24.0258,24.0628,19600.0
2005-03-23 14:00:00,45.55,45.67,45.55,45.64,109800.0,24.0575,24.1209,24.0575,24.105,109800.0
2005-03-23 14:05:00,45.63,45.7,45.6,45.64,48500.0,24.0997,24.1367,24.0839,24.105,48500.0
2005-03-23 14:10:00,45.65,45.71,45.64,45.67,45700.0,24.1103,24.142,24.105,24.1209,45700.0
2005-03-23 14:15:00,45.67,45.71,45.67,45.71,55700.0,24.1209,24.142,24.1209,24.142,55700.0
2005-03-23 14:20:00,45.7,45.71,45.64,45.7,37100.0,24.1367,24.142,24.105,24.1367,37100.0
2005-03-23 14:25:00,45.7,45.72,45.65,45.7,27200.0,24.1367,24.1473,24.1103,24.1367,27200.0
2005-03-23 14:30:00,45.71,45.71,45.59,45.59,33600.0,24.142,24.142,24.0786,24.0786,33600.0
2005-03-23 14:35:00,45.59,45.63,45.55,45.62,49600.0,24.0786,24.0997,24.0575,24.0944,49600.0
2005-03-23 14:40:00,45.62,45.65,45.6,45.61,37200.0,24.0944,24.1103,24.0839,24.0892,37200.0
2005-03-23 14:45:00,45.61,45.63,45.57,45.63,67700.0,24.0892,24.0997,24.068,24.0997,67700.0
2005-03-23 14:50:00,45.62,45.63,45.56,45.61,34900.0,24.0944,24.0997,24.0628,24.0892,34900.0
2005-03-23 14:55:00,45.61,45.62,45.55,45.58,21300.0,24.0892,24.0944,24.0575,24.0733,21300.0
2005-03-23 15:00:00,45.57,45.57,45.53,45.55,19900.0,24.068,24.068,24.0469,24.0575,19900.0
2005-03-23 15:05:00,45.54,45.54,45.42,45.5,61800.0,24.0522,24.0522,23.9888,24.0311,61800.0
2005-03-23 15:10:00,45.49,45.6,45.49,45.55,45700.0,24.0258,24.0839,24.0258,24.0575,45700.0
2005-03-23 15:15:00,45.55,45.55,45.5,45.5,19100.0,24.0575,24.0575,24.0311,24.0311,19100.0
2005-03-23 15:20:00,45.5,45.55,45.49,45.5,33200.0,24.0311,24.0575,24.0258,24.0311,33200.0
2005-03-23 15:25:00,45.51,45.61,45.45,45.56,75300.0,24.0364,24.0892,24.0047,24.0628,75300.0
2005-03-23 15:30:00,45.56,45.6,45.53,45.53,31300.0,24.0628,24.0839,24.0469,24.0469,31300.0
2005-03-23 15:35:00,45.53,45.54,45.43,45.45,39100.0,24.0469,24.0522,23.9941,24.0047,39100.0
2005-03-23 15:40:00,45.46,45.51,45.46,45.48,38800.0,24.0099,24.0364,24.0099,24.0205,38800.0
2005-03-23 15:45:00,45.48,45.52,45.46,45.49,35200.0,24.0205,24.0416,24.0099,24.0258,35200.0
2005-03-23 15:50:00,45.5,45.5,45.38,45.39,75800.0,24.0311,24.0311,23.9677,23.973,75800.0
2005-03-23 15:55:00,45.39,45.4,45.33,45.37,148600.0,23.973,23.9783,23.9413,23.9624,148600.0
2005-03-24 09:30:00,45.71,46.08,45.68,46.08,201200.0,24.142,24.3374,24.1261,24.3374,201200.0
2005-03-24 09:35:00,46.07,46.13,45.85,45.88,192500.0,24.3321,24.3638,24.2159,24.2318,192500.0
2005-03-24 09:40:00,45.88,45.88,45.74,45.74,127700.0,24.2318,24.2318,24.1578,24.1578,127700.0
2005-03-24 09:45:00,45.75,45.95,45.69,45.87,242400.0,24.1631,24.2687,24.1314,24.2265,242400.0
2005-03-24 09:50:00,45.87,46.11,45.85,46.1,253300.0,24.2265,24.3532,24.2159,24.348,253300.0
2005-03-24 09:55:00,46.11,46.19,46.06,46.19,125600.0,24.3532,24.3955,24.3268,24.3955,125600.0
2005-03-24 10:00:00,46.17,46.24,46.1,46.23,229000.0,24.3849,24.4219,24.348,24.4166,229000.0
2005-03-24 10:05:00,46.23,46.27,46.14,46.19,110600.0,24.4166,24.4377,24.3691,24.3955,110600.0
2005-03-24 10:10:00,46.2,46.23,46.16,46.16,77500.0,24.4008,24.4166,24.3797,24.3797,77500.0
2005-03-24 10:15:00,46.16,46.23,46.14,46.21,73900.0,24.3797,24.4166,24.3691,24.4061,73900.0
2005-03-24 10:20:00,46.22,46.3,46.22,46.24,91400.0,24.4113,24.4536,24.4113,24.4219,91400.0
2005-03-24 10:25:00,46.23,46.26,46.14,46.25,85000.0,24.4166,24.4325,24.3691,24.4272,85000.0
2005-03-24 10:30:00,46.27,46.35,46.25,46.29,167800.0,24.4377,24.48,24.4272,24.4483,167800.0
2005-03-24 10:35:00,46.26,46.44,46.26,46.38,154800.0,24.4325,24.5275,24.4325,24.4958,154800.0
2005-03-24 10:40:00,46.38,46.39,46.31,46.34,111700.0,24.4958,24.5011,24.4589,24.4747,111700.0
2005-03-24 10:45:00,46.33,46.33,46.21,46.21,109900.0,24.4694,24.4694,24.4061,24.4061,109900.0
2005-03-24 10:50:00,46.21,46.23,46.1,46.18,58500.0,24.4061,24.4166,24.348,24.3902,58500.0
2005-03-24 10:55:00,46.18,46.21,46.12,46.13,30800.0,24.3902,24.4061,24.3585,24.3638,30800.0
2005-03-24 11:00:00,46.13,46.15,46.07,46.14,76600.0,24.3638,24.3744,24.3321,24.3691,76600.0
2005-03-24 11:05:00,46.15,46.15,46.02,46.1,149800.0,24.3744,24.3744,24.3057,24.348,149800.0
2005-03-24 11:10:00,46.12,46.22,46.11,46.15,81800.0,24.3585,24.4113,24.3532,24.3744,81800.0
2005-03-24 11:15:00,46.15,46.17,46.1,46.12,45600.0,24.3744,24.3849,24.348,24.3585,45600.0
2005-03-24 11:20:00,46.13,46.21,46.13,46.21,33300.0,24.3638,24.4061,24.3638,24.4061,33300.0
2005-03-24 11:25:00,46.2,46.21,46.16,46.2,16200.0,24.4008,24.4061,24.3797,24.4008,16200.0
2005-03-24 11:30:00,46.2,46.26,46.13,46.26,46900.0,24.4008,24.4325,24.3638,24.4325,46900.0
2005-03-24 11:35:00,46.25,46.27,46.22,46.27,10500.0,24.4272,24.4377,24.4113,24.4377,10500.0
2005-03-24 11:40:00,46.25,46.25,46.16,46.2,16000.0,24.4272,24.4272,24.3797,24.4008,16000.0
2005-03-24 11:45:00,46.21,46.29,46.17,46.19,71800.0,24.4061,24.4483,24.3849,24.3955,71800.0
2005-03-24 11:50:00,46.19,46.23,46.16,46.17,31600.0,24.3955,24.4166,24.3797,24.3849,31600.0
2005-03-24 11:55:00,46.17,46.17,46.09,46.12,35600.0,24.3849,24.3849,24.3427,24.3585,35600.0
2005-03-24 12:00:00,46.13,46.15,46.12,46.15,11500.0,24.3638,24.3744,24.3585,24.3744,11500.0
2005-03-24 12:05:00,46.15,46.22,46.15,46.2,24500.0,24.3744,24.4113,24.3744,24.4008,24500.0
2005-03-24 12:10:00,46.2,46.27,46.2,46.22,21600.0,24.4008,24.4377,24.4008,24.4113,21600.0
2005-03-24 12:15:00,46.22,46.23,46.19,46.19,17600.0,24.4113,24.4166,24.3955,24.3955,17600.0
2005-03-24 12:20:00,46.19,46.19,46.14,46.14,16900.0,24.3955,24.3955,24.3691,24.3691,16900.0
2005-03-24 12:25:00,46.14,46.16,46.13,46.14,19000.0,24.3691,24.3797,24.3638,24.3691,19000.0
2005-03-24 12:30:00,46.14,46.17,46.09,46.13,18500.0,24.3691,24.3849,24.3427,24.3638,18500.0
2005-03-24 12:35:00,46.12,46.26,46.11,46.22,36400.0,24.3585,24.4325,24.3532,24.4113,36400.0
2005-03-24 12:40:00,46.22,46.22,46.15,46.18,41800.0,24.4113,24.4113,24.3744,24.3902,41800.0
2005-03-24 12:45:00,46.18,46.19,46.14,46.17,21400.0,24.3902,24.3955,24.3691,24.3849,21400.0
2005-03-24 12:50:00,46.17,46.17,46.1,46.11,20900.0,24.3849,24.3849,24.348,24.3532,20900.0
2005-03-24 12:55:00,46.11,46.17,46.11,46.16,17500.0,24.3532,24.3849,24.3532,24.3797,17500.0
2005-03-24 13:00:00,46.16,46.21,46.13,46.2,23300.0,24.3797,24.4061,24.3638,24.4008,23300.0
2005-03-24 13:05:00,46.2,46.2,46.15,46.19,19600.0,24.4008,24.4008,24.3744,24.3955,19600.0
2005-03-24 13:10:00,46.19,46.21,46.14,46.14,10800.0,24.3955,24.4061,24.3691,24.3691,10800.0
2005-03-24 13:15:00,46.15,46.21,46.14,46.17,20400.0,24.3744,24.4061,24.3691,24.3849,20400.0
2005-03-24 13:20:00,46.19,46.19,46.16,46.16,16700.0,24.3955,24.3955,24.3797,24.3797,16700.0
2005-03-24 13:25:00,46.16,46.17,46.14,46.15,7400.0,24.3797,24.3849,24.3691,24.3744,7400.0
2005-03-24 13:30:00,46.15,46.21,46.15,46.19,10700.0,24.3744,24.4061,24.3744,24.3955,10700.0
2005-03-24 13:35:00,46.19,46.21,46.18,46.21,14200.0,24.3955,24.4061,24.3902,24.4061,14200.0
2005-03-24 13:40:00,46.21,46.23,46.2,46.22,18500.0,24.4061,24.4166,24.4008,24.4113,18500.0
2005-03-24 13:45:00,46.23,46.23,46.19,46.2,27200.0,24.4166,24.4166,24.3955,24.4008,27200.0
2005-03-24 13:50:00,46.21,46.23,46.18,46.23,34800.0,24.4061,24.4166,24.3902,24.4166,34800.0
2005-03-24 13:55:00,46.22,46.27,46.19,46.24,35800.0,24.4113,24.4377,24.3955,24.4219,35800.0
2005-03-24 14:00:00,46.23,46.23,46.19,46.2,40600.0,24.4166,24.4166,24.3955,24.4008,40600.0
2005-03-24 14:05:00,46.2,46.26,46.19,46.26,36600.0,24.4008,24.4325,24.3955,24.4325,36600.0
2005-03-24 14:10:00,46.26,46.28,46.24,46.24,33400.0,24.4325,24.443,24.4219,24.4219,33400.0
2005-03-24 14:15:00,46.24,46.25,46.2,46.21,27400.0,24.4219,24.4272,24.4008,24.4061,27400.0
2005-03-24 14:20:00,46.21,46.21,46.16,46.17,46100.0,24.4061,24.4061,24.3797,24.3849,46100.0
2005-03-24 14:25:00,46.17,46.22,46.16,46.21,18800.0,24.3849,24.4113,24.3797,24.4061,18800.0
2005-03-24 14:30:00,46.2,46.22,46.16,46.21,34600.0,24.4008,24.4113,24.3797,24.4061,34600.0
2005-03-24 14:35:00,46.21,46.23,46.19,46.21,24100.0,24.4061,24.4166,24.3955,24.4061,24100.0
2005-03-24 14:40:00,46.21,46.22,46.18,46.21,26800.0,24.4061,24.4113,24.3902,24.4061,26800.0
2005-03-24 14:45:00,46.22,46.23,46.17,46.18,29000.0,24.4113,24.4166,24.3849,24.3902,29000.0
2005-03-24 14:50:00,46.18,46.18,46.14,46.15,37600.0,24.3902,24.3902,24.3691,24.3744,37600.0
2005-03-24 14:55:00,46.15,46.22,46.15,46.22,48200.0,24.3744,24.4113,24.3744,24.4113,48200.0
2005-03-24 15:00:00,46.22,46.27,46.19,46.19,31900.0,24.4113,24.4377,24.3955,24.3955,31900.0
2005-03-24 15:05:00,46.18,46.19,46.04,46.06,127300.0,24.3902,24.3955,24.3163,24.3268,127300.0
2005-03-24 15:10:00,46.06,46.09,45.99,46.08,73600.0,24.3268,24.3427,24.2899,24.3374,73600.0
2005-03-24 15:15:00,46.08,46.12,46.02,46.02,36900.0,24.3374,24.3585,24.3057,24.3057,36900.0
2005-03-24 15:20:00,46.03,46.05,45.99,46.04,19900.0,24.311,24.3216,24.2899,24.3163,19900.0
2005-03-24 15:25:00,46.04,46.18,46.04,46.12,54200.0,24.3163,24.3902,24.3163,24.3585,54200.0
2005-03-24 15:30:00,46.11,46.12,45.99,46.02,56700.0,24.3532,24.3585,24.2899,24.3057,56700.0
2005-03-24 15:35:00,46.03,46.04,45.95,45.95,42300.0,24.311,24.3163,24.2687,24.2687,42300.0
2005-03-24 15:40:00,45.95,45.97,45.89,45.96,63000.0,24.2687,24.2793,24.2371,24.274,63000.0
2005-03-24 15:45:00,45.96,45.98,45.92,45.98,49100.0,24.274,24.2846,24.2529,24.2846,49100.0
2005-03-24 15:50:00,45.98,45.99,45.93,45.99,63300.0,24.2846,24.2899,24.2582,24.2899,63300.0
2005-03-24 15:55:00,45.98,46.05,45.9,45.9,147500.0,24.2846,24.3216,24.2423,24.2423,147500.0
2005-03-28 09:30:00,46.05,46.55,46.02,46.5,195200.0,24.3216,24.5856,24.3057,24.5592,195200.0
2005-03-28 09:35:00,46.5,46.7,46.5,46.62,113000.0,24.5592,24.6649,24.5592,24.6226,113000.0
2005-03-28 09:40:00,46.6,46.67,46.5,46.54,117400.0,24.612,24.649,24.5592,24.5804,117400.0
2005-03-28 09:45:00,46.54,46.65,46.48,46.51,83100.0,24.5804,24.6384,24.5487,24.5645,83100.0
2005-03-28 09:50:00,46.51,46.57,46.34,46.36,139700.0,24.5645,24.5962,24.4747,24.4853,139700.0
2005-03-28 09:55:00,46.37,46.41,46.32,46.33,85600.0,24.4906,24.5117,24.4642,24.4694,85600.0
2005-03-28 10:00:00,46.33,46.35,46.22,46.26,127000.0,24.4694,24.48,24.4113,24.4325,127000.0
2005-03-28 10:05:00,46.28,46.31,46.1,46.17,106200.0,24.443,24.4589,24.348,24.3849,106200.0
2005-03-28 10:10:00,46.15,46.19,46.09,46.17,98000.0,24.3744,24.3955,24.3427,24.3849,98000.0
2005-03-28 10:15:00,46.17,46.24,46.17,46.19,81400.0,24.3849,24.4219,24.3849,24.3955,81400.0
2005-03-28 10:20:00,46.19,46.22,46.09,46.12,54900.0,24.3955,24.4113,24.3427,24.3585,54900.0
2005-03-28 10:25:00,46.12,46.13,46.03,46.12,96100.0,24.3585,24.3638,24.311,24.3585,96100.0
2005-03-28 10:30:00,46.1,46.29,46.1,46.29,84700.0,24.348,24.4483,24.348,24.4483,84700.0
2005-03-28 10:35:00,46.29,46.42,46.28,46.4,77900.0,24.4483,24.517,24.443,24.5064,77900.0
2005-03-28 10:40:00,46.42,46.49,46.38,46.39,51900.0,24.517,24.5539,24.4958,24.5011,51900.0
2005-03-28 10:45:00,46.38,46.63,46.38,46.61,74900.0,24.4958,24.6279,24.4958,24.6173,74900.0
2005-03-28 10:50:00,46.6,46.61,46.43,46.44,55900.0,24.612,24.6173,24.5223,24.5275,55900.0
2005-03-28 10:55:00,46.44,46.48,46.39,46.42,94800.0,24.5275,24.5487,24.5011,24.517,94800.0
2005-03-28 11:00:00,46.42,46.54,46.42,46.53,31500.0,24.517,24.5804,24.517,24.5751,31500.0
2005-03-28 11:05:00,46.53,46.53,46.41,46.41,48200.0,24.5751,24.5751,24.5117,24.5117,48200.0
2005-03-28 11:10:00,46.42,46.45,46.38,46.41,42100.0,24.517,24.5328,24.4958,24.5117,42100.0
2005-03-28 11:15:00,46.41,46.44,46.33,46.38,27500.0,24.5117,24.5275,24.4694,24.4958,27500.0
2005-03-28 11:20:00,46.38,46.43,46.32,46.42,24200.0,24.4958,24.5223,24.4642,24.517,24200.0
2005-03-28 11:25:00,46.41,46.43,46.36,46.37,15800.0,24.5117,24.5223,24.4853,24.4906,15800.0
2005-03-28 11:30:00,46.37,46.43,46.35,46.35,18700.0,24.4906,24.5223,24.48,24.48,18700.0
2005-03-28 11:35:00,46.34,46.35,46.2,46.22,44500.0,24.4747,24.48,24.4008,24.4113,44500.0
2005-03-28 11:40:00,46.22,46.23,46.15,46.22,39900.0,24.4113,24.4166,24.3744,24.4113,39900.0
2005-03-28 11:45:00,46.22,46.25,46.15,46.16,41200.0,24.4113,24.4272,24.3744,24.3797,41200.0
2005-03-28 11:50:00,46.17,46.2,46.14,46.16,31900.0,24.3849,24.4008,24.3691,24.3797,31900.0
2005-03-28 11:55:00,46.18,46.27,46.17,46.21,36000.0,24.3902,24.4377,24.3849,24.4061,36000.0
2005-03-28 12:00:00,46.2,46.25,46.18,46.25,24400.0,24.4008,24.4272,24.3902,24.4272,24400.0
2005-03-28 12:05:00,46.23,46.24,46.14,46.15,50000.0,24.4166,24.4219,24.3691,24.3744,50000.0
2005-03-28 12:10:00,46.16,46.22,46.12,46.21,64500.0,24.3797,24.4113,24.3585,24.4061,64500.0
2005-03-28 12:15:00,46.2,46.2,46.16,46.19,49100.0,24.4008,24.4008,24.3797,24.3955,49100.0
2005-03-28 12:20:00,46.18,46.29,46.18,46.26,52600.0,24.3902,24.4483,24.3902,24.4325,52600.0
2005-03-28 12:25:00,46.25,46.36,46.25,46.36,29800.0,24.4272,24.4853,24.4272,24.4853,29800.0
2005-03-28 12:30:00,46.36,46.39,46.29,46.29,25400.0,24.4853,24.5011,24.4483,24.4483,25400.0
2005-03-28 12:35:00,46.3,46.31,46.28,46.29,8200.0,24.4536,24.4589,24.443,24.4483,8200.0
2005-03-28 12:40:00,46.28,46.3,46.23,46.29,23600.0,24.443,24.4536,24.4166,24.4483,23600.0
2005-03-28 12:45:00,46.29,46.39,46.29,46.38,41500.0,24.4483,24.5011,24.4483,24.4958,41500.0
2005-03-28 12:50:00,46.38,46.39,46.33,46.33,18800.0,24.4958,24.5011,24.4694,24.4694,18800.0
2005-03-28 12:55:00,46.33,46.33,46.27,46.32,15500.0,24.4694,24.4694,24.4377,24.4642,15500.0
2005-03-28 13:00:00,46.3,46.44,46.3,46.39,43400.0,24.4536,24.5275,24.4536,24.5011,43400.0
2005-03-28 13:05:00,46.37,46.4,46.37,46.38,5300.0,24.4906,24.5064,24.4906,24.4958,5300.0
2005-03-28 13:10:00,46.38,46.48,46.38,46.39,43400.0,24.4958,24.5487,24.4958,24.5011,43400.0
2005-03-28 13:15:00,46.39,46.44,46.32,46.35,36200.0,24.5011,24.5275,24.4642,24.48,36200.0
2005-03-28 13:20:00,46.35,46.37,46.32,46.35,19600.0,24.48,24.4906,24.4642,24.48,19600.0
2005-03-28 13:25:00,46.37,46.39,46.34,46.35,23300.0,24.4906,24.5011,24.4747,24.48,23300.0
2005-03-28 13:30:00,46.35,46.4,46.33,46.34,27100.0,24.48,24.5064,24.4694,24.4747,27100.0
2005-03-28 13:35:00,46.34,46.4,46.32,46.38,41000.0,24.4747,24.5064,24.4642,24.4958,41000.0
2005-03-28 13:40:00,46.39,46.43,46.38,46.41,14500.0,24.5011,24.5223,24.4958,24.5117,14500.0
2005-03-28 13:45:00,46.4,46.48,46.39,46.45,33900.0,24.5064,24.5487,24.5011,24.5328,33900.0
2005-03-28 13:50:00,46.44,46.48,46.4,46.4,22700.0,24.5275,24.5487,24.5064,24.5064,22700.0
2005-03-28 13:55:00,46.4,46.4,46.34,46.37,13600.0,24.5064,24.5064,24.4747,24.4906,13600.0
2005-03-28 14:00:00,46.37,46.37,46.22,46.25,61000.0,24.4906,24.4906,24.4113,24.4272,61000.0
2005-03-28 14:05:00,46.25,46.25,46.18,46.23,64600.0,24.4272,24.4272,24.3902,24.4166,64600.0
2005-03-28 14:10:00,46.22,46.22,46.18,46.22,36100.0,24.4113,24.4113,24.3902,24.4113,36100.0
2005-03-28 14:15:00,46.21,46.24,46.18,46.2,50200.0,24.4061,24.4219,24.3902,24.4008,50200.0
2005-03-28 14:20:00,46.2,46.21,46.14,46.18,100400.0,24.4008,24.4061,24.3691,24.3902,100400.0
2005-03-28 14:25:00,46.18,46.31,46.12,46.29,68700.0,24.3902,24.4589,24.3585,24.4483,68700.0
2005-03-28 14:30:00,46.3,46.31,46.21,46.28,23200.0,24.4536,24.4589,24.4061,24.443,23200.0
2005-03-28 14:35:00,46.28,46.28,46.15,46.15,20200.0,24.443,24.443,24.3744,24.3744,20200.0
2005-03-28 14:40:00,46.16,46.23,46.14,46.2,26900.0,24.3797,24.4166,24.3691,24.4008,26900.0
2005-03-28 14:45:00,46.19,46.3,46.19,46.28,41000.0,24.3955,24.4536,24.3955,24.443,41000.0
2005-03-28 14:50:00,46.27,46.32,46.23,46.31,21900.0,24.4377,24.4642,24.4166,24.4589,21900.0
2005-03-28 14:55:00,46.31,46.35,46.21,46.21,38400.0,24.4589,24.48,24.4061,24.4061,38400.0
2005-03-28 15:00:00,46.23,46.25,46.2,46.21,12100.0,24.4166,24.4272,24.4008,24.4061,12100.0
2005-03-28 15:05:00,46.21,46.25,46.2,46.21,46100.0,24.4061,24.4272,24.4008,24.4061,46100.0
2005-03-28 15:10:00,46.21,46.23,46.17,46.2,31200.0,24.4061,24.4166,24.3849,24.4008,31200.0
2005-03-28 15:15:00,46.2,46.2,46.12,46.17,33700.0,24.4008,24.4008,24.3585,24.3849,33700.0
2005-03-28 15:20:00,46.16,46.19,46.07,46.11,51100.0,24.3797,24.3955,24.3321,24.3532,51100.0
2005-03-28 15:25:00,46.11,46.12,46.05,46.07,34600.0,24.3532,24.3585,24.3216,24.3321,34600.0
2005-03-28 15:30:00,46.07,46.09,46.01,46.03,60400.0,24.3321,24.3427,24.3004,24.311,60400.0
2005-03-28 15:35:00,46.03,46.07,46.0,46.04,38700.0,24.311,24.3321,24.2951,24.3163,38700.0
2005-03-28 15:40:00,46.04,46.05,45.94,46.05,50000.0,24.3163,24.3216,24.2635,24.3216,50000.0
2005-03-28 15:45:00,46.05,46.05,45.98,46.0,47800.0,24.3216,24.3216,24.2846,24.2951,47800.0
2005-03-28 15:50:00,45.99,46.0,45.88,45.91,75200.0,24.2899,24.2951,24.2318,24.2476,75200.0
2005-03-28 15:55:00,45.91,45.94,45.85,45.87,94900.0,24.2476,24.2635,24.2159,24.2265,94900.0
2005-03-29 09:30:00,45.59,45.9,45.55,45.84,124200.0,24.0786,24.2423,24.0575,24.2106,124200.0
2005-03-29 09:35:00,45.85,45.93,45.76,45.86,130000.0,24.2159,24.2582,24.1684,24.2212,130000.0
2005-03-29 09:40:00,45.86,45.89,45.74,45.75,169400.0,24.2212,24.2371,24.1578,24.1631,169400.0
2005-03-29 09:45:00,45.75,45.76,45.6,45.6,104400.0,24.1631,24.1684,24.0839,24.0839,104400.0
2005-03-29 09:50:00,45.6,45.64,45.5,45.52,121900.0,24.0839,24.105,24.0311,24.0416,121900.0
2005-03-29 09:55:00,45.52,45.64,45.51,45.61,70700.0,24.0416,24.105,24.0364,24.0892,70700.0
2005-03-29 10:00:00,45.62,45.75,45.53,45.68,128600.0,24.0944,24.1631,24.0469,24.1261,128600.0
2005-03-29 10:05:00,45.68,45.76,45.65,45.71,110800.0,24.1261,24.1684,24.1103,24.142,110800.0
2005-03-29 10:10:00,45.71,45.8,45.66,45.77,86600.0,24.142,24.1895,24.1156,24.1737,86600.0
2005-03-29 10:15:00,45.76,45.8,45.72,45.79,140700.0,24.1684,24.1895,24.1473,24.1842,140700.0
2005-03-29 10:20:00,45.78,45.89,45.77,45.86,158300.0,24.179,24.2371,24.1737,24.2212,158300.0
2005-03-29 10:25:00,45.87,46.07,45.85,45.92,110500.0,24.2265,24.3321,24.2159,24.2529,110500.0
2005-03-29 10:30:00,45.92,45.99,45.88,45.96,60900.0,24.2529,24.2899,24.2318,24.274,60900.0
2005-03-29 10:35:00,45.97,46.05,45.92,46.05,83900.0,24.2793,24.3216,24.2529,24.3216,83900.0
2005-03-29 10:40:00,46.05,46.21,45.91,46.19,130400.0,24.3216,24.4061,24.2476,24.3955,130400.0
2005-03-29 10:45:00,46.19,46.25,46.12,46.17,97200.0,24.3955,24.4272,24.3585,24.3849,97200.0
2005-03-29 10:50:00,46.18,46.19,46.13,46.17,32900.0,24.3902,24.3955,24.3638,24.3849,32900.0
2005-03-29 10:55:00,46.18,46.18,46.06,46.09,55800.0,24.3902,24.3902,24.3268,24.3427,55800.0
2005-03-29 11:00:00,46.08,46.08,45.98,45.98,32100.0,24.3374,24.3374,24.2846,24.2846,32100.0
2005-03-29 11:05:00,45.97,45.99,45.88,45.91,37300.0,24.2793,24.2899,24.2318,24.2476,37300.0
2005-03-29 11:10:00,45.92,45.93,45.82,45.89,39800.0,24.2529,24.2582,24.2001,24.2371,39800.0
2005-03-29 11:15:00,45.87,45.99,45.87,45.91,29300.0,24.2265,24.2899,24.2265,24.2476,29300.0
2005-03-29 11:20:00,45.92,45.96,45.88,45.95,36000.0,24.2529,24.274,24.2318,24.2687,36000.0
2005-03-29 11:25:00,45.95,45.96,45.88,45.92,27800.0,24.2687,24.274,24.2318,24.2529,27800.0
2005-03-29 11:30:00,45.92,45.96,45.92,45.94,25200.0,24.2529,24.274,24.2529,24.2635,25200.0
2005-03-29 11:35:00,45.94,46.02,45.94,46.01,29000.0,24.2635,24.3057,24.2635,24.3004,29000.0
2005-03-29 11:40:00,46.02,46.05,46.01,46.02,34100.0,24.3057,24.3216,24.3004,24.3057,34100.0
2005-03-29 11:45:00,46.02,46.03,45.95,45.96,35700.0,24.3057,24.311,24.2687,24.274,35700.0
2005-03-29 11:50:00,45.95,45.96,45.92,45.93,15700.0,24.2687,24.274,24.2529,24.2582,15700.0
2005-03-29 11:55:00,45.93,46.0,45.93,46.0,25400.0,24.2582,24.2951,24.2582,24.2951,25400.0
2005-03-29 12:00:00,46.01,46.05,45.99,46.0,25200.0,24.3004,24.3216,24.2899,24.2951,25200.0
2005-03-29 12:05:00,46.01,46.04,45.89,45.93,30800.0,24.3004,24.3163,24.2371,24.2582,30800.0
2005-03-29 12:10:00,45.93,45.94,45.87,45.88,31600.0,24.2582,24.2635,24.2265,24.2318,31600.0
2005-03-29 12:15:00,45.88,45.89,45.73,45.77,65400.0,24.2318,24.2371,24.1525,24.1737,65400.0
2005-03-29 12:20:00,45.75,45.8,45.72,45.79,24400.0,24.1631,24.1895,24.1473,24.1842,24400.0
2005-03-29 12:25:00,45.79,45.8,45.72,45.77,17100.0,24.1842,24.1895,24.1473,24.1737,17100.0
2005-03-29 12:30:00,45.76,45.77,45.65,45.68,44000.0,24.1684,24.1737,24.1103,24.1261,44000.0
2005-03-29 12:35:00,45.68,45.71,45.65,45.68,13100.0,24.1261,24.142,24.1103,24.1261,13100.0
2005-03-29 12:40:00,45.68,45.82,45.65,45.78,62900.0,24.1261,24.2001,24.1103,24.179,62900.0
2005-03-29 12:45:00,45.79,45.81,45.72,45.74,11900.0,24.1842,24.1948,24.1473,24.1578,11900.0
2005-03-29 12:50:00,45.74,45.79,45.69,45.69,20200.0,24.1578,24.1842,24.1314,24.1314,20200.0
2005-03-29 12:55:00,45.69,45.71,45.66,45.68,16500.0,24.1314,24.142,24.1156,24.1261,16500.0
2005-03-29 13:00:00,45.67,45.69,45.61,45.64,55400.0,24.1209,24.1314,24.0892,24.105,55400.0
2005-03-29 13:05:00,45.64,45.65,45.57,45.6,24400.0,24.105,24.1103,24.068,24.0839,24400.0
2005-03-29 13:10:00,45.59,45.61,45.56,45.57,36800.0,24.0786,24.0892,24.0628,24.068,36800.0
2005-03-29 13:15:00,45.58,45.61,45.55,45.58,43600.0,24.0733,24.0892,24.0575,24.0733,43600.0
2005-03-29 13:20:00,45.58,45.62,45.54,45.61,30700.0,24.0733,24.0944,24.0522,24.0892,30700.0
2005-03-29 13:25:00,45.61,45.68,45.6,45.63,30500.0,24.0892,24.1261,24.0839,24.0997,30500.0
2005-03-29 13:30:00,45.63,45.67,45.59,45.66,22000.0,24.0997,24.1209,24.0786,24.1156,22000.0
2005-03-29 13:35:00,45.66,45.68,45.62,45.68,47700.0,24.1156,24.1261,24.0944,24.1261,47700.0
2005-03-29 13:40:00,45.67,45.68,45.56,45.58,28400.0,24.1209,24.1261,24.0628,24.0733,28400.0
2005-03-29 13:45:00,45.58,45.62,45.54,45.54,17900.0,24.0733,24.0944,24.0522,24.0522,17900.0
2005-03-29 13:50:00,45.54,45.63,45.53,45.58,38700.0,24.0522,24.0997,24.0469,24.0733,38700.0
2005-03-29 13:55:00,45.58,45.63,45.57,45.58,13600.0,24.0733,24.0997,24.068,24.0733,13600.0
2005-03-29 14:00:00,45.57,45.57,45.35,45.38,101100.0,24.068,24.068,23.9518,23.9677,101100.0
2005-03-29 14:05:00,45.39,45.48,45.35,45.45,36300.0,23.973,24.0205,23.9518,24.0047,36300.0
2005-03-29 14:10:00,45.45,45.52,45.43,45.45,56400.0,24.0047,24.0416,23.9941,24.0047,56400.0
2005-03-29 14:15:00,45.45,45.46,45.39,45.41,49000.0,24.0047,24.0099,23.973,23.9835,49000.0
2005-03-29 14:20:00,45.4,45.4,45.3,45.34,63800.0,23.9783,23.9783,23.9254,23.9466,63800.0
2005-03-29 14:25:00,45.34,45.42,45.33,45.41,31300.0,23.9466,23.9888,23.9413,23.9835,31300.0
2005-03-29 14:30:00,45.4,45.41,45.35,45.39,24200.0,23.9783,23.9835,23.9518,23.973,24200.0
2005-03-29 14:35:00,45.38,45.5,45.38,45.48,28200.0,23.9677,24.0311,23.9677,24.0205,28200.0
2005-03-29 14:40:00,45.48,45.49,45.35,45.4,34100.0,24.0205,24.0258,23.9518,23.9783,34100.0
2005-03-29 14:45:00,45.4,45.47,45.36,45.47,33800.0,23.9783,24.0152,23.9571,24.0152,33800.0
2005-03-29 14:50:00,45.47,45.51,45.4,45.4,34400.0,24.0152,24.0364,23.9783,23.9783,34400.0
2005-03-29 14:55:00,45.4,45.53,45.39,45.48,43900.0,23.9783,24.0469,23.973,24.0205,43900.0
2005-03-29 15:00:00,45.47,45.48,45.41,45.47,46300.0,24.0152,24.0205,23.9835,24.0152,46300.0
2005-03-29 15:05:00,45.47,45.5,45.43,45.49,28900.0,24.0152,24.0311,23.9941,24.0258,28900.0
2005-03-29 15:10:00,45.51,45.54,45.36,45.37,52900.0,24.0364,24.0522,23.9571,23.9624,52900.0
2005-03-29 15:15:00,45.36,45.37,45.28,45.29,83300.0,23.9571,23.9624,23.9149,23.9202,83300.0
2005-03-29 15:20:00,45.28,45.35,45.28,45.35,25300.0,23.9149,23.9518,23.9149,23.9518,25300.0
2005-03-29 15:25:00,45.34,45.34,45.29,45.31,85600.0,23.9466,23.9466,23.9202,23.9307,85600.0
2005-03-29 15:30:00,45.3,45.38,45.3,45.32,82800.0,23.9254,23.9677,23.9254,23.936,82800.0
2005-03-29 15:35:00,45.32,45.33,45.3,45.3,33200.0,23.936,23.9413,23.9254,23.9254,33200.0
2005-03-29 15:40:00,45.3,45.33,45.24,45.25,98000.0,23.9254,23.9413,23.8937,23.899,98000.0
2005-03-29 15:45:00,45.26,45.26,45.15,45.17,80000.0,23.9043,23.9043,23.8462,23.8568,80000.0
2005-03-29 15:50:00,45.17,45.17,45.08,45.09,144700.0,23.8568,23.8568,23.8092,23.8145,144700.0
2005-03-29 15:55:00,45.09,45.17,45.01,45.13,204700.0,23.8145,23.8568,23.7723,23.8357,204700.0
2005-03-30 09:30:00,45.39,45.62,45.34,45.6,120500.0,23.973,24.0944,23.9466,24.0839,120500.0
2005-03-30 09:35:00,45.6,45.64,45.5,45.51,190700.0,24.0839,24.105,24.0311,24.0364,190700.0
2005-03-30 09:40:00,45.52,45.59,45.41,45.46,103100.0,24.0416,24.0786,23.9835,24.0099,103100.0
2005-03-30 09:45:00,45.46,45.51,45.23,45.38,116700.0,24.0099,24.0364,23.8885,23.9677,116700.0
2005-03-30 09:50:00,45.38,45.42,45.18,45.22,96200.0,23.9677,23.9888,23.8621,23.8832,96200.0
2005-03-30 09:55:00,45.21,45.32,45.2,45.27,63500.0,23.8779,23.936,23.8726,23.9096,63500.0
2005-03-30 10:00:00,45.27,45.52,45.25,45.5,94900.0,23.9096,24.0416,23.899,24.0311,94900.0
2005-03-30 10:05:00,45.5,45.6,45.45,45.56,206800.0,24.0311,24.0839,24.0047,24.0628,206800.0
2005-03-30 10:10:00,45.56,45.59,45.47,45.52,77800.0,24.0628,24.0786,24.0152,24.0416,77800.0
2005-03-30 10:15:00,45.52,45.64,45.51,45.64,60600.0,24.0416,24.105,24.0364,24.105,60600.0
2005-03-30 10:20:00,45.64,45.7,45.55,45.57,123400.0,24.105,24.1367,24.0575,24.068,123400.0
2005-03-30 10:25:00,45.56,45.62,45.5,45.6,82300.0,24.0628,24.0944,24.0311,24.0839,82300.0
2005-03-30 10:30:00,45.59,45.75,45.58,45.65,166100.0,24.0786,24.1631,24.0733,24.1103,166100.0
2005-03-30 10:35:00,45.65,45.74,45.63,45.72,32000.0,24.1103,24.1578,24.0997,24.1473,32000.0
2005-03-30 10:40:00,45.72,45.77,45.7,45.76,40400.0,24.1473,24.1737,24.1367,24.1684,40400.0
2005-03-30 10:45:00,45.77,45.9,45.73,45.89,123400.0,24.1737,24.2423,24.1525,24.2371,123400.0
2005-03-30 10:50:00,45.88,45.96,45.85,45.92,59300.0,24.2318,24.274,24.2159,24.2529,59300.0
2005-03-30 10:55:00,45.93,45.95,45.88,45.91,87900.0,24.2582,24.2687,24.2318,24.2476,87900.0
2005-03-30 11:00:00,45.91,45.99,45.9,45.95,107500.0,24.2476,24.2899,24.2423,24.2687,107500.0
2005-03-30 11:05:00,45.94,46.01,45.91,45.96,79800.0,24.2635,24.3004,24.2476,24.274,79800.0
2005-03-30 11:10:00,45.96,45.97,45.92,45.96,49400.0,24.274,24.2793,24.2529,24.274,49400.0
2005-03-30 11:15:00,45.96,46.1,45.96,46.07,119800.0,24.274,24.348,24.274,24.3321,119800.0
2005-03-30 11:20:00,46.07,46.16,46.0,46.0,95300.0,24.3321,24.3797,24.2951,24.2951,95300.0
2005-03-30 11:25:00,46.0,46.04,46.0,46.04,40400.0,24.2951,24.3163,24.2951,24.3163,40400.0
2005-03-30 11:30:00,46.04,46.12,45.97,46.0,86400.0,24.3163,24.3585,24.2793,24.2951,86400.0
2005-03-30 11:35:00,46.01,46.06,45.96,46.03,53600.0,24.3004,24.3268,24.274,24.311,53600.0
2005-03-30 11:40:00,46.04,46.22,46.01,46.2,119900.0,24.3163,24.4113,24.3004,24.4008,119900.0
2005-03-30 11:45:00,46.2,46.32,46.16,46.29,113700.0,24.4008,24.4642,24.3797,24.4483,113700.0
2005-03-30 11:50:00,46.29,46.38,46.28,46.3,86100.0,24.4483,24.4958,24.443,24.4536,86100.0
2005-03-30 11:55:00,46.3,46.48,46.3,46.45,96400.0,24.4536,24.5487,24.4536,24.5328,96400.0
2005-03-30 12:00:00,46.46,46.56,46.45,46.46,141000.0,24.5381,24.5909,24.5328,24.5381,141000.0
2005-03-30 12:05:00,46.46,46.48,46.44,46.46,25600.0,24.5381,24.5487,24.5275,24.5381,25600.0
2005-03-30 12:10:00,46.46,46.46,46.41,46.44,62400.0,24.5381,24.5381,24.5117,24.5275,62400.0
2005-03-30 12:15:00,46.44,46.44,46.34,46.38,36400.0,24.5275,24.5275,24.4747,24.4958,36400.0
2005-03-30 12:20:00,46.37,46.41,46.33,46.41,42300.0,24.4906,24.5117,24.4694,24.5117,42300.0
2005-03-30 12:25:00,46.4,46.42,46.4,46.41,28100.0,24.5064,24.517,24.5064,24.5117,28100.0
2005-03-30 12:30:00,46.41,46.42,46.4,46.4,11800.0,24.5117,24.517,24.5064,24.5064,11800.0
2005-03-30 12:35:00,46.4,46.41,46.39,46.39,21700.0,24.5064,24.5117,24.5011,24.5011,21700.0
2005-03-30 12:40:00,46.38,46.41,46.35,46.37,37000.0,24.4958,24.5117,24.48,24.4906,37000.0
2005-03-30 12:45:00,46.37,46.39,46.34,46.34,17700.0,24.4906,24.5011,24.4747,24.4747,17700.0
2005-03-30 12:50:00,46.34,46.4,46.33,46.4,44200.0,24.4747,24.5064,24.4694,24.5064,44200.0
2005-03-30 12:55:00,46.41,46.43,46.34,46.34,12900.0,24.5117,24.5223,24.4747,24.4747,12900.0
2005-03-30 13:00:00,46.34,46.34,46.29,46.29,43700.0,24.4747,24.4747,24.4483,24.4483,43700.0
2005-03-30 13:05:00,46.29,46.33,46.26,46.29,32100.0,24.4483,24.4694,24.4325,24.4483,32100.0
2005-03-30 13:10:00,46.3,46.33,46.27,46.33,23600.0,24.4536,24.4694,24.4377,24.4694,23600.0
2005-03-30 13:15:00,46.33,46.44,46.33,46.39,54600.0,24.4694,24.5275,24.4694,24.5011,54600.0
2005-03-30 13:20:00,46.39,46.41,46.35,46.36,12000.0,24.5011,24.5117,24.48,24.4853,12000.0
2005-03-30 13:25:00,46.37,46.42,46.36,46.41,29000.0,24.4906,24.517,24.4853,24.5117,29000.0
2005-03-30 13:30:00,46.42,46.47,46.38,46.41,57900.0,24.517,24.5434,24.4958,24.5117,57900.0
2005-03-30 13:35:00,46.4,46.42,46.38,46.4,36600.0,24.5064,24.517,24.4958,24.5064,36600.0
2005-03-30 13:40:00,46.39,46.42,46.38,46.41,28000.0,24.5011,24.517,24.4958,24.5117,28000.0
2005-03-30 13:45:00,46.41,46.41,46.34,46.38,47500.0,24.5117,24.5117,24.4747,24.4958,47500.0
2005-03-30 13:50:00,46.39,46.39,46.28,46.28,30600.0,24.5011,24.5011,24.443,24.443,30600.0
2005-03-30 13:55:00,46.28,46.42,46.25,46.38,37600.0,24.443,24.517,24.4272,24.4958,37600.0
2005-03-30 14:00:00,46.39,46.48,46.38,46.44,51400.0,24.5011,24.5487,24.4958,24.5275,51400.0
2005-03-30 14:05:00,46.43,46.47,46.4,46.45,25000.0,24.5223,24.5434,24.5064,24.5328,25000.0
2005-03-30 14:10:00,46.45,46.48,46.43,46.47,25900.0,24.5328,24.5487,24.5223,24.5434,25900.0
2005-03-30 14:15:00,46.47,46.49,46.36,46.36,26400.0,24.5434,24.5539,24.4853,24.4853,26400.0
2005-03-30 14:20:00,46.36,46.36,46.26,46.3,65700.0,24.4853,24.4853,24.4325,24.4536,65700.0
2005-03-30 14:25:00,46.3,46.34,46.28,46.31,36100.0,24.4536,24.4747,24.443,24.4589,36100.0
2005-03-30 14:30:00,46.31,46.38,46.27,46.3,69700.0,24.4589,24.4958,24.4377,24.4536,69700.0
2005-03-30 14:35:00,46.31,46.32,46.24,46.25,45500.0,24.4589,24.4642,24.4219,24.4272,45500.0
2005-03-30 14:40:00,46.25,46.28,46.11,46.19,64500.0,24.4272,24.443,24.3532,24.3955,64500.0
2005-03-30 14:45:00,46.18,46.25,46.08,46.25,66700.0,24.3902,24.4272,24.3374,24.4272,66700.0
2005-03-30 14:50:00,46.25,46.27,46.22,46.22,32900.0,24.4272,24.4377,24.4113,24.4113,32900.0
2005-03-30 14:55:00,46.22,46.31,46.2,46.24,57000.0,24.4113,24.4589,24.4008,24.4219,57000.0
2005-03-30 15:00:00,46.24,46.36,46.22,46.32,65100.0,24.4219,24.4853,24.4113,24.4642,65100.0
2005-03-30 15:05:00,46.31,46.31,46.23,46.24,29800.0,24.4589,24.4589,24.4166,24.4219,29800.0
2005-03-30 15:10:00,46.23,46.34,46.19,46.2,34700.0,24.4166,24.4747,24.3955,24.4008,34700.0
2005-03-30 15:15:00,46.2,46.31,46.19,46.22,52200.0,24.4008,24.4589,24.3955,24.4113,52200.0
2005-03-30 15:20:00,46.22,46.38,46.2,46.33,68500.0,24.4113,24.4958,24.4008,24.4694,68500.0
2005-03-30 15:25:00,46.33,46.37,46.31,46.32,37400.0,24.4694,24.4906,24.4589,24.4642,37400.0
2005-03-30 15:30:00,46.33,46.35,46.24,46.28,48100.0,24.4694,24.48,24.4219,24.443,48100.0
2005-03-30 15:35:00,46.28,46.38,46.25,46.36,60700.0,24.443,24.4958,24.4272,24.4853,60700.0
2005-03-30 15:40:00,46.37,46.43,46.29,46.31,49600.0,24.4906,24.5223,24.4483,24.4589,49600.0
2005-03-30 15:45:00,46.31,46.41,46.28,46.41,122500.0,24.4589,24.5117,24.443,24.5117,122500.0
2005-03-30 15:50:00,46.42,46.48,46.38,46.47,148900.0,24.517,24.5487,24.4958,24.5434,148900.0
2005-03-30 15:55:00,46.46,46.59,46.45,46.53,185100.0,24.5381,24.6068,24.5328,24.5751,185100.0
2005-03-31 09:30:00,46.55,46.63,46.33,46.34,122700.0,24.5856,24.6279,24.4694,24.4747,122700.0
2005-03-31 09:35:00,46.33,46.34,46.12,46.23,159900.0,24.4694,24.4747,24.3585,24.4166,159900.0
2005-03-31 09:40:00,46.23,46.42,46.16,46.18,134800.0,24.4166,24.517,24.3797,24.3902,134800.0
2005-03-31 09:45:00,46.18,46.32,46.17,46.23,113900.0,24.3902,24.4642,24.3849,24.4166,113900.0
2005-03-31 09:50:00,46.22,46.22,46.05,46.09,66300.0,24.4113,24.4113,24.3216,24.3427,66300.0
2005-03-31 09:55:00,46.09,46.22,46.0,46.21,124900.0,24.3427,24.4113,24.2951,24.4061,124900.0
2005-03-31 10:00:00,46.2,46.22,45.98,46.05,85700.0,24.4008,24.4113,24.2846,24.3216,85700.0
2005-03-31 10:05:00,46.05,46.06,45.94,45.95,75900.0,24.3216,24.3268,24.2635,24.2687,75900.0
2005-03-31 10:10:00,45.94,45.96,45.82,45.91,87700.0,24.2635,24.274,24.2001,24.2476,87700.0
2005-03-31 10:15:00,45.91,46.02,45.9,45.97,36000.0,24.2476,24.3057,24.2423,24.2793,36000.0
2005-03-31 10:20:00,45.97,46.05,45.94,45.99,35200.0,24.2793,24.3216,24.2635,24.2899,35200.0
2005-03-31 10:25:00,46.01,46.08,45.97,46.0,42300.0,24.3004,24.3374,24.2793,24.2951,42300.0
2005-03-31 10:30:00,45.99,46.15,45.99,46.08,90300.0,24.2899,24.3744,24.2899,24.3374,90300.0
2005-03-31 10:35:00,46.08,46.11,46.03,46.07,26200.0,24.3374,24.3532,24.311,24.3321,26200.0
2005-03-31 10:40:00,46.08,46.19,46.02,46.19,63300.0,24.3374,24.3955,24.3057,24.3955,63300.0
2005-03-31 10:45:00,46.2,46.23,46.1,46.17,72200.0,24.4008,24.4166,24.348,24.3849,72200.0
2005-03-31 10:50:00,46.18,46.19,46.1,46.1,43400.0,24.3902,24.3955,24.348,24.348,43400.0
2005-03-31 10:55:00,46.09,46.11,46.04,46.09,52000.0,24.3427,24.3532,24.3163,24.3427,52000.0
2005-03-31 11:00:00,46.09,46.13,46.06,46.1,27000.0,24.3427,24.3638,24.3268,24.348,27000.0
2005-03-31 11:05:00,46.08,46.17,46.06,46.14,61700.0,24.3374,24.3849,24.3268,24.3691,61700.0
2005-03-31 11:10:00,46.14,46.21,46.12,46.18,32400.0,24.3691,24.4061,24.3585,24.3902,32400.0
2005-03-31 11:15:00,46.18,46.33,46.16,46.26,77400.0,24.3902,24.4694,24.3797,24.4325,77400.0
2005-03-31 11:20:00,46.26,46.36,46.25,46.34,65000.0,24.4325,24.4853,24.4272,24.4747,65000.0
2005-03-31 11:25:00,46.32,46.4,46.32,46.35,37000.0,24.4642,24.5064,24.4642,24.48,37000.0
2005-03-31 11:30:00,46.35,46.36,46.29,46.31,18100.0,24.48,24.4853,24.4483,24.4589,18100.0
2005-03-31 11:35:00,46.3,46.3,46.19,46.2,34800.0,24.4536,24.4536,24.3955,24.4008,34800.0
2005-03-31 11:40:00,46.2,46.23,46.12,46.12,24800.0,24.4008,24.4166,24.3585,24.3585,24800.0
2005-03-31 11:45:00,46.12,46.14,46.07,46.1,24000.0,24.3585,24.3691,24.3321,24.348,24000.0
2005-03-31 11:50:00,46.1,46.15,46.06,46.09,37200.0,24.348,24.3744,24.3268,24.3427,37200.0
2005-03-31 11:55:00,46.09,46.14,46.09,46.12,14900.0,24.3427,24.3691,24.3427,24.3585,14900.0
2005-03-31 12:00:00,46.13,46.13,46.08,46.12,19700.0,24.3638,24.3638,24.3374,24.3585,19700.0
2005-03-31 12:05:00,46.12,46.12,46.06,46.07,12100.0,24.3585,24.3585,24.3268,24.3321,12100.0
2005-03-31 12:10:00,46.06,46.07,46.0,46.01,19600.0,24.3268,24.3321,24.2951,24.3004,19600.0
2005-03-31 12:15:00,46.02,46.02,45.95,45.97,27400.0,24.3057,24.3057,24.2687,24.2793,27400.0
2005-03-31 12:20:00,45.97,46.02,45.95,45.97,24000.0,24.2793,24.3057,24.2687,24.2793,24000.0
2005-03-31 12:25:00,45.96,46.0,45.96,45.99,14500.0,24.274,24.2951,24.274,24.2899,14500.0
2005-03-31 12:30:00,45.99,46.0,45.91,45.94,27900.0,24.2899,24.2951,24.2476,24.2635,27900.0
2005-03-31 12:35:00,45.94,46.0,45.93,45.93,15200.0,24.2635,24.2951,24.2582,24.2582,15200.0
2005-03-31 12:40:00,45.93,45.94,45.92,45.93,4500.0,24.2582,24.2635,24.2529,24.2582,4500.0
2005-03-31 12:45:00,45.93,45.94,45.86,45.92,28300.0,24.2582,24.2635,24.2212,24.2529,28300.0
2005-03-31 12:50:00,45.93,45.97,45.93,45.94,10000.0,24.2582,24.2793,24.2582,24.2635,10000.0
2005-03-31 12:55:00,45.94,46.04,45.93,45.99,51400.0,24.2635,24.3163,24.2582,24.2899,51400.0
2005-03-31 13:00:00,45.99,45.99,45.91,45.91,22500.0,24.2899,24.2899,24.2476,24.2476,22500.0
2005-03-31 13:05:00,45.91,45.92,45.87,45.88,20300.0,24.2476,24.2529,24.2265,24.2318,20300.0
2005-03-31 13:10:00,45.87,45.88,45.85,45.88,33700.0,24.2265,24.2318,24.2159,24.2318,33700.0
2005-03-31 13:15:00,45.89,45.92,45.87,45.89,22100.0,24.2371,24.2529,24.2265,24.2371,22100.0
2005-03-31 13:20:00,45.89,45.9,45.89,45.89,7500.0,24.2371,24.2423,24.2371,24.2371,7500.0
2005-03-31 13:25:00,45.9,45.99,45.89,45.98,25800.0,24.2423,24.2899,24.2371,24.2846,25800.0
2005-03-31 13:30:00,45.99,46.06,45.98,46.02,59100.0,24.2899,24.3268,24.2846,24.3057,59100.0
2005-03-31 13:35:00,46.01,46.03,46.0,46.02,16900.0,24.3004,24.311,24.2951,24.3057,16900.0
2005-03-31 13:40:00,46.03,46.03,45.99,46.01,17100.0,24.311,24.311,24.2899,24.3004,17100.0
2005-03-31 13:45:00,46.01,46.1,45.98,46.05,59400.0,24.3004,24.348,24.2846,24.3216,59400.0
2005-03-31 13:50:00,46.04,46.06,46.02,46.04,12700.0,24.3163,24.3268,24.3057,24.3163,12700.0
2005-03-31 13:55:00,46.04,46.09,46.03,46.03,17200.0,24.3163,24.3427,24.311,24.311,17200.0
2005-03-31 14:00:00,46.03,46.03,45.96,45.97,25100.0,24.311,24.311,24.274,24.2793,25100.0
2005-03-31 14:05:00,45.97,46.01,45.94,45.94,28700.0,24.2793,24.3004,24.2635,24.2635,28700.0
2005-03-31 14:10:00,45.94,46.04,45.94,46.04,20300.0,24.2635,24.3163,24.2635,24.3163,20300.0
2005-03-31 14:15:00,46.04,46.07,45.95,45.95,26200.0,24.3163,24.3321,24.2687,24.2687,26200.0
2005-03-31 14:20:00,45.94,45.98,45.94,45.98,12300.0,24.2635,24.2846,24.2635,24.2846,12300.0
2005-03-31 14:25:00,45.98,46.03,45.98,46.03,10200.0,24.2846,24.311,24.2846,24.311,10200.0
2005-03-31 14:30:00,46.05,46.16,46.04,46.13,47700.0,24.3216,24.3797,24.3163,24.3638,47700.0
2005-03-31 14:35:00,46.13,46.22,46.12,46.18,29900.0,24.3638,24.4113,24.3585,24.3902,29900.0
2005-03-31 14:40:00,46.18,46.19,46.12,46.19,29000.0,24.3902,24.3955,24.3585,24.3955,29000.0
2005-03-31 14:45:00,46.18,46.3,46.18,46.24,40900.0,24.3902,24.4536,24.3902,24.4219,40900.0
2005-03-31 14:50:00,46.23,46.26,46.17,46.24,32400.0,24.4166,24.4325,24.3849,24.4219,32400.0
2005-03-31 14:55:00,46.24,46.24,46.19,46.21,14800.0,24.4219,24.4219,24.3955,24.4061,14800.0
2005-03-31 15:00:00,46.22,46.22,46.16,46.16,34500.0,24.4113,24.4113,24.3797,24.3797,34500.0
2005-03-31 15:05:00,46.15,46.17,46.1,46.1,32500.0,24.3744,24.3849,24.348,24.348,32500.0
2005-03-31 15:10:00,46.11,46.18,46.11,46.17,23000.0,24.3532,24.3902,24.3532,24.3849,23000.0
2005-03-31 15:15:00,46.16,46.16,46.09,46.15,21800.0,24.3797,24.3797,24.3427,24.3744,21800.0
2005-03-31 15:20:00,46.16,46.22,46.16,46.18,39500.0,24.3797,24.4113,24.3797,24.3902,39500.0
2005-03-31 15:25:00,46.17,46.17,46.07,46.08,22000.0,24.3849,24.3849,24.3321,24.3374,22000.0
2005-03-31 15:30:00,46.07,46.17,46.02,46.02,59200.0,24.3321,24.3849,24.3057,24.3057,59200.0
2005-03-31 15:35:00,46.03,46.08,46.0,46.02,23500.0,24.311,24.3374,24.2951,24.3057,23500.0
2005-03-31 15:40:00,46.02,46.12,46.02,46.06,22900.0,24.3057,24.3585,24.3057,24.3268,22900.0
2005-03-31 15:45:00,46.06,46.07,45.94,45.98,45700.0,24.3268,24.3321,24.2635,24.2846,45700.0
2005-03-31 15:50:00,45.98,46.04,45.97,46.04,33900.0,24.2846,24.3163,24.2793,24.3163,33900.0
2005-03-31 15:55:00,46.04,46.05,45.97,46.03,65500.0,24.3163,24.3216,24.2793,24.311,65500.0
2005-04-01 09:30:00,46.3,46.83,46.27,46.6,198700.0,24.4536,24.7335,24.4377,24.612,198700.0
2005-04-01 09:35:00,46.58,46.6,46.18,46.27,307900.0,24.6015,24.612,24.3902,24.4377,307900.0
2005-04-01 09:40:00,46.27,46.41,46.16,46.39,134100.0,24.4377,24.5117,24.3797,24.5011,134100.0
2005-04-01 09:45:00,46.39,46.47,46.33,46.35,160100.0,24.5011,24.5434,24.4694,24.48,160100.0
2005-04-01 09:50:00,46.35,46.37,46.11,46.12,119500.0,24.48,24.4906,24.3532,24.3585,119500.0
2005-04-01 09:55:00,46.13,46.25,46.08,46.22,86600.0,24.3638,24.4272,24.3374,24.4113,86600.0
2005-04-01 10:00:00,46.23,46.3,46.06,46.22,131700.0,24.4166,24.4536,24.3268,24.4113,131700.0
2005-04-01 10:05:00,46.22,46.24,45.96,46.02,162400.0,24.4113,24.4219,24.274,24.3057,162400.0
2005-04-01 10:10:00,46.03,46.1,45.97,46.06,103900.0,24.311,24.348,24.2793,24.3268,103900.0
2005-04-01 10:15:00,46.04,46.04,45.78,45.8,107200.0,24.3163,24.3163,24.179,24.1895,107200.0
2005-04-01 10:20:00,45.81,45.9,45.77,45.82,106500.0,24.1948,24.2423,24.1737,24.2001,106500.0
2005-04-01 10:25:00,45.81,45.84,45.52,45.59,203500.0,24.1948,24.2106,24.0416,24.0786,203500.0
2005-04-01 10:30:00,45.6,45.68,45.56,45.67,63700.0,24.0839,24.1261,24.0628,24.1209,63700.0
2005-04-01 10:35:00,45.66,45.7,45.61,45.63,64800.0,24.1156,24.1367,24.0892,24.0997,64800.0
2005-04-01 10:40:00,45.63,45.69,45.58,45.68,36800.0,24.0997,24.1314,24.0733,24.1261,36800.0
2005-04-01 10:45:00,45.7,45.74,45.49,45.52,93700.0,24.1367,24.1578,24.0258,24.0416,93700.0
2005-04-01 10:50:00,45.53,45.74,45.53,45.66,60800.0,24.0469,24.1578,24.0469,24.1156,60800.0
2005-04-01 10:55:00,45.65,45.65,45.36,45.47,106900.0,24.1103,24.1103,23.9571,24.0152,106900.0
2005-04-01 11:00:00,45.46,45.49,45.35,45.46,83700.0,24.0099,24.0258,23.9518,24.0099,83700.0
2005-04-01 11:05:00,45.47,45.62,45.46,45.56,64800.0,24.0152,24.0944,24.0099,24.0628,64800.0
2005-04-01 11:10:00,45.56,45.63,45.54,45.56,39900.0,24.0628,24.0997,24.0522,24.0628,39900.0
2005-04-01 11:15:00,45.56,45.68,45.54,45.68,40200.0,24.0628,24.1261,24.0522,24.1261,40200.0
2005-04-01 11:20:00,45.68,45.77,45.66,45.74,66700.0,24.1261,24.1737,24.1156,24.1578,66700.0
2005-04-01 11:25:00,45.74,45.76,45.69,45.76,47400.0,24.1578,24.1684,24.1314,24.1684,47400.0
2005-04-01 11:30:00,45.76,45.83,45.73,45.73,40400.0,24.1684,24.2054,24.1525,24.1525,40400.0
2005-04-01 11:35:00,45.73,45.78,45.73,45.76,28800.0,24.1525,24.179,24.1525,24.1684,28800.0
2005-04-01 11:40:00,45.76,45.76,45.72,45.73,50400.0,24.1684,24.1684,24.1473,24.1525,50400.0
2005-04-01 11:45:00,45.73,45.78,45.72,45.72,19000.0,24.1525,24.179,24.1473,24.1473,19000.0
2005-04-01 11:50:00,45.72,45.81,45.7,45.8,46100.0,24.1473,24.1948,24.1367,24.1895,46100.0
2005-04-01 11:55:00,45.8,45.82,45.75,45.79,36600.0,24.1895,24.2001,24.1631,24.1842,36600.0
2005-04-01 12:00:00,45.79,45.86,45.77,45.84,26500.0,24.1842,24.2212,24.1737,24.2106,26500.0
2005-04-01 12:05:00,45.85,45.85,45.71,45.77,35600.0,24.2159,24.2159,24.142,24.1737,35600.0
2005-04-01 12:10:00,45.75,45.79,45.74,45.78,28500.0,24.1631,24.1842,24.1578,24.179,28500.0
2005-04-01 12:15:00,45.78,45.87,45.76,45.83,79200.0,24.179,24.2265,24.1684,24.2054,79200.0
2005-04-01 12:20:00,45.85,45.87,45.77,45.84,39900.0,24.2159,24.2265,24.1737,24.2106,39900.0
2005-04-01 12:25:00,45.83,45.88,45.8,45.87,46300.0,24.2054,24.2318,24.1895,24.2265,46300.0
2005-04-01 12:30:00,45.87,45.96,45.82,45.91,52600.0,24.2265,24.274,24.2001,24.2476,52600.0
2005-04-01 12:35:00,45.9,45.97,45.89,45.89,44900.0,24.2423,24.2793,24.2371,24.2371,44900.0
2005-04-01 12:40:00,45.91,45.98,45.88,45.94,61000.0,24.2476,24.2846,24.2318,24.2635,61000.0
2005-04-01 12:45:00,45.95,46.03,45.92,45.93,44700.0,24.2687,24.311,24.2529,24.2582,44700.0
2005-04-01 12:50:00,45.92,45.94,45.83,45.84,66300.0,24.2529,24.2635,24.2054,24.2106,66300.0
2005-04-01 12:55:00,45.84,45.84,45.72,45.73,55500.0,24.2106,24.2106,24.1473,24.1525,55500.0
2005-04-01 13:00:00,45.72,45.84,45.7,45.75,75600.0,24.1473,24.2106,24.1367,24.1631,75600.0
2005-04-01 13:05:00,45.77,45.82,45.75,45.79,41500.0,24.1737,24.2001,24.1631,24.1842,41500.0
2005-04-01 13:10:00,45.78,45.87,45.78,45.82,22400.0,24.179,24.2265,24.179,24.2001,22400.0
2005-04-01 13:15:00,45.83,45.85,45.7,45.7,40900.0,24.2054,24.2159,24.1367,24.1367,40900.0
2005-04-01 13:20:00,45.71,45.78,45.66,45.66,26400.0,24.142,24.179,24.1156,24.1156,26400.0
2005-04-01 13:25:00,45.67,45.69,45.57,45.68,35000.0,24.1209,24.1314,24.068,24.1261,35000.0
2005-04-01 13:30:00,45.66,45.67,45.55,45.61,42500.0,24.1156,24.1209,24.0575,24.0892,42500.0
2005-04-01 13:35:00,45.61,45.67,45.55,45.67,25900.0,24.0892,24.1209,24.0575,24.1209,25900.0
2005-04-01 13:40:00,45.67,45.67,45.53,45.6,23600.0,24.1209,24.1209,24.0469,24.0839,23600.0
2005-04-01 13:45:00,45.58,45.59,45.5,45.51,24900.0,24.0733,24.0786,24.0311,24.0364,24900.0
2005-04-01 13:50:00,45.51,45.57,45.48,45.52,38100.0,24.0364,24.068,24.0205,24.0416,38100.0
2005-04-01 13:55:00,45.53,45.55,45.4,45.45,44000.0,24.0469,24.0575,23.9783,24.0047,44000.0
2005-04-01 14:00:00,45.45,45.49,45.44,45.46,32000.0,24.0047,24.0258,23.9994,24.0099,32000.0
2005-04-01 14:05:00,45.46,45.51,45.41,45.47,33100.0,24.0099,24.0364,23.9835,24.0152,33100.0
2005-04-01 14:10:00,45.47,45.54,45.47,45.53,21700.0,24.0152,24.0522,24.0152,24.0469,21700.0
2005-04-01 14:15:00,45.52,45.59,45.5,45.56,34000.0,24.0416,24.0786,24.0311,24.0628,34000.0
2005-04-01 14:20:00,45.56,45.57,45.49,45.56,23900.0,24.0628,24.068,24.0258,24.0628,23900.0
2005-04-01 14:25:00,45.57,45.57,45.39,45.39,38800.0,24.068,24.068,23.973,23.973,38800.0
2005-04-01 14:30:00,45.41,45.48,45.39,45.43,36900.0,23.9835,24.0205,23.973,23.9941,36900.0
2005-04-01 14:35:00,45.43,45.47,45.37,45.37,33000.0,23.9941,24.0152,23.9624,23.9624,33000.0
2005-04-01 14:40:00,45.36,45.38,45.28,45.3,52700.0,23.9571,23.9677,23.9149,23.9254,52700.0
2005-04-01 14:45:00,45.31,45.37,45.27,45.32,44500.0,23.9307,23.9624,23.9096,23.936,44500.0
2005-04-01 14:50:00,45.33,45.35,45.26,45.27,28600.0,23.9413,23.9518,23.9043,23.9096,28600.0
2005-04-01 14:55:00,45.25,45.35,45.25,45.31,48700.0,23.899,23.9518,23.899,23.9307,48700.0
2005-04-01 15:00:00,45.31,45.36,45.27,45.34,26600.0,23.9307,23.9571,23.9096,23.9466,26600.0
2005-04-01 15:05:00,45.34,45.39,45.31,45.36,45000.0,23.9466,23.973,23.9307,23.9571,45000.0
2005-04-01 15:10:00,45.36,45.51,45.36,45.44,145800.0,23.9571,24.0364,23.9571,23.9994,145800.0
2005-04-01 15:15:00,45.44,45.46,45.39,45.4,35600.0,23.9994,24.0099,23.973,23.9783,35600.0
2005-04-01 15:20:00,45.4,45.4,45.31,45.32,39300.0,23.9783,23.9783,23.9307,23.936,39300.0
2005-04-01 15:25:00,45.31,45.38,45.28,45.35,46600.0,23.9307,23.9677,23.9149,23.9518,46600.0
2005-04-01 15:30:00,45.34,45.46,45.31,45.43,58000.0,23.9466,24.0099,23.9307,23.9941,58000.0
2005-04-01 15:35:00,45.43,45.44,45.34,45.34,34200.0,23.9941,23.9994,23.9466,23.9466,34200.0
2005-04-01 15:40:00,45.34,45.43,45.33,45.37,32200.0,23.9466,23.9941,23.9413,23.9624,32200.0
2005-04-01 15:45:00,45.38,45.48,45.37,45.38,65500.0,23.9677,24.0205,23.9624,23.9677,65500.0
2005-04-01 15:50:00,45.38,45.44,45.35,45.37,70500.0,23.9677,23.9994,23.9518,23.9624,70500.0
2005-04-01 15:55:00,45.37,45.38,45.25,45.25,172300.0,23.9624,23.9677,23.899,23.899,172300.0
2005-04-04 09:30:00,45.32,45.43,45.22,45.23,85300.0,23.936,23.9941,23.8832,23.8885,85300.0
2005-04-04 09:35:00,45.22,45.41,45.15,45.29,112700.0,23.8832,23.9835,23.8462,23.9202,112700.0
2005-04-04 09:40:00,45.3,45.35,45.01,45.01,159700.0,23.9254,23.9518,23.7723,23.7723,159700.0
2005-04-04 09:45:00,45.02,45.31,44.93,44.96,116300.0,23.7776,23.9307,23.73,23.7459,116300.0
2005-04-04 09:50:00,44.96,45.05,44.92,45.05,125200.0,23.7459,23.7934,23.7247,23.7934,125200.0
2005-04-04 09:55:00,45.05,45.15,45.0,45.05,136900.0,23.7934,23.8462,23.767,23.7934,136900.0
2005-04-04 10:00:00,45.04,45.12,44.98,45.0,139100.0,23.7881,23.8304,23.7564,23.767,139100.0
2005-04-04 10:05:00,44.99,45.04,44.8,44.85,89100.0,23.7617,23.7881,23.6614,23.6878,89100.0
2005-04-04 10:10:00,44.83,44.84,44.79,44.82,123300.0,23.6772,23.6825,23.6561,23.6719,123300.0
2005-04-04 10:15:00,44.82,44.84,44.71,44.76,116300.0,23.6719,23.6825,23.6138,23.6402,116300.0
2005-04-04 10:20:00,44.76,44.78,44.72,44.75,73300.0,23.6402,23.6508,23.6191,23.635,73300.0
2005-04-04 10:25:00,44.76,44.82,44.73,44.75,53100.0,23.6402,23.6719,23.6244,23.635,53100.0
2005-04-04 10:30:00,44.75,44.83,44.67,44.82,78200.0,23.635,23.6772,23.5927,23.6719,78200.0
2005-04-04 10:35:00,44.81,44.91,44.79,44.88,93800.0,23.6666,23.7195,23.6561,23.7036,93800.0
2005-04-04 10:40:00,44.88,44.89,44.76,44.8,64500.0,23.7036,23.7089,23.6402,23.6614,64500.0
2005-04-04 10:45:00,44.8,44.84,44.73,44.78,82200.0,23.6614,23.6825,23.6244,23.6508,82200.0
2005-04-04 10:50:00,44.78,44.84,44.77,44.81,91000.0,23.6508,23.6825,23.6455,23.6666,91000.0
2005-04-04 10:55:00,44.81,45.0,44.8,44.99,95000.0,23.6666,23.767,23.6614,23.7617,95000.0
2005-04-04 11:00:00,44.99,45.09,44.95,45.01,152400.0,23.7617,23.8145,23.7406,23.7723,152400.0
2005-04-04 11:05:00,45.01,45.11,45.01,45.05,158500.0,23.7723,23.8251,23.7723,23.7934,158500.0
2005-04-04 11:10:00,45.06,45.07,44.9,44.95,192500.0,23.7987,23.804,23.7142,23.7406,192500.0
2005-04-04 11:15:00,44.9,45.0,44.89,45.0,113600.0,23.7142,23.767,23.7089,23.767,113600.0
2005-04-04 11:20:00,45.0,45.01,44.87,44.92,80300.0,23.767,23.7723,23.6983,23.7247,80300.0
2005-04-04 11:25:00,44.92,44.95,44.86,44.88,26900.0,23.7247,23.7406,23.6931,23.7036,26900.0
2005-04-04 11:30:00,44.88,44.93,44.73,44.75,104600.0,23.7036,23.73,23.6244,23.635,104600.0
2005-04-04 11:35:00,44.75,44.79,44.71,44.75,99500.0,23.635,23.6561,23.6138,23.635,99500.0
2005-04-04 11:40:00,44.75,44.75,44.69,44.7,57400.0,23.635,23.635,23.6033,23.6085,57400.0
2005-04-04 11:45:00,44.7,44.78,44.68,44.75,47300.0,23.6085,23.6508,23.598,23.635,47300.0
2005-04-04 11:50:00,44.74,44.83,44.74,44.77,27100.0,23.6297,23.6772,23.6297,23.6455,27100.0
2005-04-04 11:55:00,44.77,44.78,44.75,44.75,10700.0,23.6455,23.6508,23.635,23.635,10700.0
2005-04-04 12:00:00,44.74,44.75,44.73,44.75,27900.0,23.6297,23.635,23.6244,23.635,27900.0
2005-04-04 12:05:00,44.73,44.74,44.61,44.65,51800.0,23.6244,23.6297,23.561,23.5821,51800.0
2005-04-04 12:10:00,44.65,44.66,44.6,44.63,36300.0,23.5821,23.5874,23.5557,23.5716,36300.0
2005-04-04 12:15:00,44.64,44.69,44.6,44.61,30500.0,23.5769,23.6033,23.5557,23.561,30500.0
2005-04-04 12:20:00,44.61,44.61,44.57,44.59,29900.0,23.561,23.561,23.5399,23.5504,29900.0
2005-04-04 12:25:00,44.6,44.61,44.56,44.6,44100.0,23.5557,23.561,23.5346,23.5557,44100.0
2005-04-04 12:30:00,44.59,44.6,44.55,44.55,46600.0,23.5504,23.5557,23.5293,23.5293,46600.0
2005-04-04 12:35:00,44.55,44.6,44.54,44.6,83800.0,23.5293,23.5557,23.524,23.5557,83800.0
2005-04-04 12:40:00,44.59,44.7,44.56,44.64,36100.0,23.5504,23.6085,23.5346,23.5769,36100.0
2005-04-04 12:45:00,44.65,44.72,44.63,44.63,67000.0,23.5821,23.6191,23.5716,23.5716,67000.0
2005-04-04 12:50:00,44.64,44.64,44.56,44.6,58400.0,23.5769,23.5769,23.5346,23.5557,58400.0
2005-04-04 12:55:00,44.59,44.6,44.57,44.57,21600.0,23.5504,23.5557,23.5399,23.5399,21600.0
2005-04-04 13:00:00,44.56,44.57,44.5,44.51,42800.0,23.5346,23.5399,23.5029,23.5082,42800.0
2005-04-04 13:05:00,44.52,44.52,44.5,44.5,32100.0,23.5135,23.5135,23.5029,23.5029,32100.0
2005-04-04 13:10:00,44.51,44.53,44.47,44.47,57900.0,23.5082,23.5188,23.4871,23.4871,57900.0
2005-04-04 13:15:00,44.47,44.47,44.3,44.34,167300.0,23.4871,23.4871,23.3973,23.4184,167300.0
2005-04-04 13:20:00,44.33,44.36,44.2,44.22,104500.0,23.4131,23.429,23.3445,23.355,104500.0
2005-04-04 13:25:00,44.22,44.26,44.21,44.23,49800.0,23.355,23.3762,23.3497,23.3603,49800.0
2005-04-04 13:30:00,44.24,44.32,44.23,44.29,84100.0,23.3656,23.4078,23.3603,23.392,84100.0
2005-04-04 13:35:00,44.32,44.32,44.27,44.28,71500.0,23.4078,23.4078,23.3814,23.3867,71500.0
2005-04-04 13:40:00,44.28,44.36,44.26,44.33,47600.0,23.3867,23.429,23.3762,23.4131,47600.0
2005-04-04 13:45:00,44.34,44.37,44.29,44.33,83300.0,23.4184,23.4343,23.392,23.4131,83300.0
2005-04-04 13:50:00,44.34,44.42,44.27,44.37,69700.0,23.4184,23.4607,23.3814,23.4343,69700.0
2005-04-04 13:55:00,44.39,44.55,44.38,44.53,81500.0,23.4448,23.5293,23.4395,23.5188,81500.0
2005-04-04 14:00:00,44.53,44.72,44.53,44.69,119000.0,23.5188,23.6191,23.5188,23.6033,119000.0
2005-04-04 14:05:00,44.69,44.69,44.61,44.62,61600.0,23.6033,23.6033,23.561,23.5663,61600.0
2005-04-04 14:10:00,44.61,44.62,44.57,44.6,88600.0,23.561,23.5663,23.5399,23.5557,88600.0
2005-04-04 14:15:00,44.6,44.62,44.54,44.57,78500.0,23.5557,23.5663,23.524,23.5399,78500.0
2005-04-04 14:20:00,44.57,44.58,44.5,44.5,68100.0,23.5399,23.5452,23.5029,23.5029,68100.0
2005-04-04 14:25:00,44.51,44.6,44.46,44.59,111100.0,23.5082,23.5557,23.4818,23.5504,111100.0
2005-04-04 14:30:00,44.59,44.77,44.58,44.77,150800.0,23.5504,23.6455,23.5452,23.6455,150800.0
2005-04-04 14:35:00,44.78,44.88,44.72,44.82,69600.0,23.6508,23.7036,23.6191,23.6719,69600.0
2005-04-04 14:40:00,44.82,44.86,44.79,44.83,32300.0,23.6719,23.6931,23.6561,23.6772,32300.0
2005-04-04 14:45:00,44.82,44.82,44.76,44.77,33200.0,23.6719,23.6719,23.6402,23.6455,33200.0
2005-04-04 14:50:00,44.76,44.77,44.65,44.67,52400.0,23.6402,23.6455,23.5821,23.5927,52400.0
2005-04-04 14:55:00,44.68,44.76,44.66,44.67,36300.0,23.598,23.6402,23.5874,23.5927,36300.0
2005-04-04 15:00:00,44.67,44.73,44.66,44.71,54500.0,23.5927,23.6244,23.5874,23.6138,54500.0
2005-04-04 15:05:00,44.7,44.7,44.61,44.63,48800.0,23.6085,23.6085,23.561,23.5716,48800.0
2005-04-04 15:10:00,44.62,44.63,44.58,44.6,52200.0,23.5663,23.5716,23.5452,23.5557,52200.0
2005-04-04 15:15:00,44.6,44.72,44.59,44.72,109800.0,23.5557,23.6191,23.5504,23.6191,109800.0
2005-04-04 15:20:00,44.72,44.74,44.67,44.74,19100.0,23.6191,23.6297,23.5927,23.6297,19100.0
2005-04-04 15:25:00,44.74,44.8,44.73,44.76,40300.0,23.6297,23.6614,23.6244,23.6402,40300.0
2005-04-04 15:30:00,44.76,44.92,44.75,44.83,109200.0,23.6402,23.7247,23.635,23.6772,109200.0
2005-04-04 15:35:00,44.83,45.0,44.79,44.92,211000.0,23.6772,23.767,23.6561,23.7247,211000.0
2005-04-04 15:40:00,44.92,44.94,44.82,44.82,86100.0,23.7247,23.7353,23.6719,23.6719,86100.0
2005-04-04 15:45:00,44.83,44.86,44.72,44.73,110100.0,23.6772,23.6931,23.6191,23.6244,110100.0
2005-04-04 15:50:00,44.73,44.77,44.71,44.71,82300.0,23.6244,23.6455,23.6138,23.6138,82300.0
2005-04-04 15:55:00,44.71,44.72,44.61,44.61,298100.0,23.6138,23.6191,23.561,23.561,298100.0
2005-04-05 09:30:00,44.8,44.87,44.66,44.82,102900.0,23.6614,23.6983,23.5874,23.6719,102900.0
2005-04-05 09:35:00,44.8,44.88,44.64,44.72,114500.0,23.6614,23.7036,23.5769,23.6191,114500.0
2005-04-05 09:40:00,44.71,44.77,44.69,44.74,95200.0,23.6138,23.6455,23.6033,23.6297,95200.0
2005-04-05 09:45:00,44.73,44.8,44.66,44.78,93600.0,23.6244,23.6614,23.5874,23.6508,93600.0
2005-04-05 09:50:00,44.77,44.87,44.76,44.85,184000.0,23.6455,23.6983,23.6402,23.6878,184000.0
2005-04-05 09:55:00,44.87,45.03,44.85,45.01,143900.0,23.6983,23.7828,23.6878,23.7723,143900.0
2005-04-05 10:00:00,45.02,45.13,44.99,45.12,225900.0,23.7776,23.8357,23.7617,23.8304,225900.0
2005-04-05 10:05:00,45.12,45.17,45.04,45.04,116400.0,23.8304,23.8568,23.7881,23.7881,116400.0
2005-04-05 10:10:00,45.03,45.04,44.05,44.85,135600.0,23.7828,23.7881,23.2652,23.6878,135600.0
2005-04-05 10:15:00,44.85,45.0,44.76,44.76,111700.0,23.6878,23.767,23.6402,23.6402,111700.0
2005-04-05 10:20:00,44.76,44.77,44.62,44.71,132200.0,23.6402,23.6455,23.5663,23.6138,132200.0
2005-04-05 10:25:00,44.7,44.8,44.69,44.7,62600.0,23.6085,23.6614,23.6033,23.6085,62600.0
2005-04-05 10:30:00,44.7,44.84,44.7,44.77,122600.0,23.6085,23.6825,23.6085,23.6455,122600.0
2005-04-05 10:35:00,44.77,44.77,44.6,44.67,68600.0,23.6455,23.6455,23.5557,23.5927,68600.0
2005-04-05 10:40:00,44.67,44.69,44.47,44.47,100000.0,23.5927,23.6033,23.4871,23.4871,100000.0
2005-04-05 10:45:00,44.47,44.54,44.39,44.52,101800.0,23.4871,23.524,23.4448,23.5135,101800.0
2005-04-05 10:50:00,44.51,44.57,44.48,44.5,58200.0,23.5082,23.5399,23.4924,23.5029,58200.0
2005-04-05 10:55:00,44.49,44.57,44.48,44.53,30000.0,23.4976,23.5399,23.4924,23.5188,30000.0
2005-04-05 11:00:00,44.53,44.54,44.43,44.5,56100.0,23.5188,23.524,23.4659,23.5029,56100.0
2005-04-05 11:05:00,44.5,44.55,44.49,44.51,48600.0,23.5029,23.5293,23.4976,23.5082,48600.0
2005-04-05 11:10:00,44.5,44.5,44.38,44.38,118700.0,23.5029,23.5029,23.4395,23.4395,118700.0
2005-04-05 11:15:00,44.38,44.39,44.29,44.29,75200.0,23.4395,23.4448,23.392,23.392,75200.0
2005-04-05 11:20:00,44.29,44.34,44.25,44.32,121200.0,23.392,23.4184,23.3709,23.4078,121200.0
2005-04-05 11:25:00,44.32,44.34,44.25,44.34,118600.0,23.4078,23.4184,23.3709,23.4184,118600.0
2005-04-05 11:30:00,44.34,44.45,44.31,44.38,126700.0,23.4184,23.4765,23.4026,23.4395,126700.0
2005-04-05 11:35:00,44.39,44.45,44.34,44.4,149300.0,23.4448,23.4765,23.4184,23.4501,149300.0
2005-04-05 11:40:00,44.39,44.47,44.39,44.43,35200.0,23.4448,23.4871,23.4448,23.4659,35200.0
2005-04-05 11:45:00,44.42,44.42,44.32,44.32,54200.0,23.4607,23.4607,23.4078,23.4078,54200.0
2005-04-05 11:50:00,44.32,44.63,44.32,44.34,145700.0,23.4078,23.5716,23.4078,23.4184,145700.0
2005-04-05 11:55:00,44.34,44.35,44.21,44.25,77300.0,23.4184,23.4237,23.3497,23.3709,77300.0
2005-04-05 12:00:00,44.25,44.25,44.18,44.19,51000.0,23.3709,23.3709,23.3339,23.3392,51000.0
2005-04-05 12:05:00,44.18,44.25,44.18,44.23,46000.0,23.3339,23.3709,23.3339,23.3603,46000.0
2005-04-05 12:10:00,44.22,44.29,44.22,44.28,18400.0,23.355,23.392,23.355,23.3867,18400.0
2005-04-05 12:15:00,44.28,44.32,44.26,44.3,36900.0,23.3867,23.4078,23.3762,23.3973,36900.0
2005-04-05 12:20:00,44.3,44.34,44.3,44.33,51400.0,23.3973,23.4184,23.3973,23.4131,51400.0
2005-04-05 12:25:00,44.34,44.38,44.32,44.34,21700.0,23.4184,23.4395,23.4078,23.4184,21700.0
2005-04-05 12:30:00,44.34,44.4,44.32,44.4,28200.0,23.4184,23.4501,23.4078,23.4501,28200.0
2005-04-05 12:35:00,44.4,44.46,44.39,44.43,16400.0,23.4501,23.4818,23.4448,23.4659,16400.0
2005-04-05 12:40:00,44.44,44.49,44.41,44.43,20000.0,23.4712,23.4976,23.4554,23.4659,20000.0
2005-04-05 12:45:00,44.43,44.51,44.42,44.51,25100.0,23.4659,23.5082,23.4607,23.5082,25100.0
2005-04-05 12:50:00,44.51,44.54,44.49,44.53,20700.0,23.5082,23.524,23.4976,23.5188,20700.0
2005-04-05 12:55:00,44.53,44.55,44.52,44.55,23400.0,23.5188,23.5293,23.5135,23.5293,23400.0
2005-04-05 13:00:00,44.53,44.55,44.5,44.53,32600.0,23.5188,23.5293,23.5029,23.5188,32600.0
2005-04-05 13:05:00,44.53,44.58,44.53,44.57,29300.0,23.5188,23.5452,23.5188,23.5399,29300.0
2005-04-05 13:10:00,44.58,44.65,44.58,44.59,55300.0,23.5452,23.5821,23.5452,23.5504,55300.0
2005-04-05 13:15:00,44.59,44.63,44.57,44.62,25500.0,23.5504,23.5716,23.5399,23.5663,25500.0
2005-04-05 13:20:00,44.63,44.64,44.55,44.56,30700.0,23.5716,23.5769,23.5293,23.5346,30700.0
2005-04-05 13:25:00,44.56,44.57,44.53,44.56,24200.0,23.5346,23.5399,23.5188,23.5346,24200.0
2005-04-05 13:30:00,44.56,44.6,44.56,44.58,24400.0,23.5346,23.5557,23.5346,23.5452,24400.0
2005-04-05 13:35:00,44.58,44.59,44.49,44.5,25200.0,23.5452,23.5504,23.4976,23.5029,25200.0
2005-04-05 13:40:00,44.5,44.52,44.4,44.4,41900.0,23.5029,23.5135,23.4501,23.4501,41900.0
2005-04-05 13:45:00,44.4,44.52,44.38,44.49,36900.0,23.4501,23.5135,23.4395,23.4976,36900.0
2005-04-05 13:50:00,44.49,44.51,44.4,44.49,48300.0,23.4976,23.5082,23.4501,23.4976,48300.0
2005-04-05 13:55:00,44.48,44.59,44.43,44.52,34000.0,23.4924,23.5504,23.4659,23.5135,34000.0
2005-04-05 14:00:00,44.52,44.58,44.4,44.43,28400.0,23.5135,23.5452,23.4501,23.4659,28400.0
2005-04-05 14:05:00,44.44,44.54,44.44,44.52,28800.0,23.4712,23.524,23.4712,23.5135,28800.0
2005-04-05 14:10:00,44.51,44.51,44.43,44.47,41500.0,23.5082,23.5082,23.4659,23.4871,41500.0
2005-04-05 14:15:00,44.47,44.47,44.26,44.39,120300.0,23.4871,23.4871,23.3762,23.4448,120300.0
2005-04-05 14:20:00,44.39,44.42,44.33,44.41,35200.0,23.4448,23.4607,23.4131,23.4554,35200.0
2005-04-05 14:25:00,44.42,44.45,44.31,44.37,55500.0,23.4607,23.4765,23.4026,23.4343,55500.0
2005-04-05 14:30:00,44.37,44.4,44.31,44.31,53000.0,23.4343,23.4501,23.4026,23.4026,53000.0
2005-04-05 14:35:00,44.31,44.4,44.31,44.35,21600.0,23.4026,23.4501,23.4026,23.4237,21600.0
2005-04-05 14:40:00,44.35,44.38,44.32,44.36,38300.0,23.4237,23.4395,23.4078,23.429,38300.0
2005-04-05 14:45:00,44.35,44.39,44.34,44.36,23200.0,23.4237,23.4448,23.4184,23.429,23200.0
2005-04-05 14:50:00,44.37,44.42,44.32,44.34,51400.0,23.4343,23.4607,23.4078,23.4184,51400.0
2005-04-05 14:55:00,44.35,44.36,44.27,44.27,33400.0,23.4237,23.429,23.3814,23.3814,33400.0
2005-04-05 15:00:00,44.28,44.32,44.28,44.29,26000.0,23.3867,23.4078,23.3867,23.392,26000.0
2005-04-05 15:05:00,44.28,44.34,44.28,44.33,32700.0,23.3867,23.4184,23.3867,23.4131,32700.0
2005-04-05 15:10:00,44.33,44.39,44.33,44.39,24700.0,23.4131,23.4448,23.4131,23.4448,24700.0
2005-04-05 15:15:00,44.39,44.41,44.37,44.37,41900.0,23.4448,23.4554,23.4343,23.4343,41900.0
2005-04-05 15:20:00,44.37,44.41,44.37,44.4,16600.0,23.4343,23.4554,23.4343,23.4501,16600.0
2005-04-05 15:25:00,44.4,44.41,44.36,44.39,24000.0,23.4501,23.4554,23.429,23.4448,24000.0
2005-04-05 15:30:00,44.39,44.49,44.39,44.43,51200.0,23.4448,23.4976,23.4448,23.4659,51200.0
2005-04-05 15:35:00,44.42,44.44,44.39,44.42,26100.0,23.4607,23.4712,23.4448,23.4607,26100.0
2005-04-05 15:40:00,44.42,44.42,44.3,44.33,37400.0,23.4607,23.4607,23.3973,23.4131,37400.0
2005-04-05 15:45:00,44.32,44.44,44.31,44.44,81200.0,23.4078,23.4712,23.4026,23.4712,81200.0
2005-04-05 15:50:00,44.44,44.44,44.35,44.35,78100.0,23.4712,23.4712,23.4237,23.4237,78100.0
2005-04-05 15:55:00,44.35,44.4,44.35,44.37,103000.0,23.4237,23.4501,23.4237,23.4343,103000.0
2005-04-06 09:30:00,44.74,44.91,44.7,44.86,153500.0,23.6297,23.7195,23.6085,23.6931,153500.0
2005-04-06 09:35:00,44.87,44.94,44.76,44.94,133100.0,23.6983,23.7353,23.6402,23.7353,133100.0
2005-04-06 09:40:00,44.94,44.96,44.83,44.85,85800.0,23.7353,23.7459,23.6772,23.6878,85800.0
2005-04-06 09:45:00,44.85,44.95,44.82,44.95,115600.0,23.6878,23.7406,23.6719,23.7406,115600.0
2005-04-06 09:50:00,44.95,45.16,44.95,45.09,151400.0,23.7406,23.8515,23.7406,23.8145,151400.0
2005-04-06 09:55:00,45.09,45.09,44.76,44.92,130000.0,23.8145,23.8145,23.6402,23.7247,130000.0
2005-04-06 10:00:00,44.91,44.99,44.88,44.99,80500.0,23.7195,23.7617,23.7036,23.7617,80500.0
2005-04-06 10:05:00,44.99,45.0,44.81,44.84,65700.0,23.7617,23.767,23.6666,23.6825,65700.0
2005-04-06 10:10:00,44.84,45.0,44.84,44.92,86100.0,23.6825,23.767,23.6825,23.7247,86100.0
2005-04-06 10:15:00,44.94,45.1,44.94,45.09,53800.0,23.7353,23.8198,23.7353,23.8145,53800.0
2005-04-06 10:20:00,45.09,45.1,44.98,44.98,38000.0,23.8145,23.8198,23.7564,23.7564,38000.0
2005-04-06 10:25:00,44.98,45.06,44.98,45.05,28100.0,23.7564,23.7987,23.7564,23.7934,28100.0
2005-04-06 10:30:00,45.04,45.2,44.99,44.99,87700.0,23.7881,23.8726,23.7617,23.7617,87700.0
2005-04-06 10:35:00,44.99,44.99,44.82,44.82,93400.0,23.7617,23.7617,23.6719,23.6719,93400.0
2005-04-06 10:40:00,44.83,44.98,44.82,44.94,66900.0,23.6772,23.7564,23.6719,23.7353,66900.0
2005-04-06 10:45:00,44.94,45.07,44.93,44.98,71300.0,23.7353,23.804,23.73,23.7564,71300.0
2005-04-06 10:50:00,44.98,45.05,44.94,45.03,38400.0,23.7564,23.7934,23.7353,23.7828,38400.0
2005-04-06 10:55:00,45.03,45.12,45.0,45.1,71400.0,23.7828,23.8304,23.767,23.8198,71400.0
2005-04-06 11:00:00,45.1,45.28,45.09,45.25,93200.0,23.8198,23.9149,23.8145,23.899,93200.0
2005-04-06 11:05:00,45.25,45.31,45.21,45.31,60900.0,23.899,23.9307,23.8779,23.9307,60900.0
2005-04-06 11:10:00,45.31,45.36,45.23,45.33,86700.0,23.9307,23.9571,23.8885,23.9413,86700.0
2005-04-06 11:15:00,45.35,45.35,45.19,45.21,43900.0,23.9518,23.9518,23.8673,23.8779,43900.0
2005-04-06 11:20:00,45.23,45.28,45.22,45.26,44300.0,23.8885,23.9149,23.8832,23.9043,44300.0
2005-04-06 11:25:00,45.26,45.4,45.25,45.34,101600.0,23.9043,23.9783,23.899,23.9466,101600.0
2005-04-06 11:30:00,45.33,45.38,45.26,45.26,49000.0,23.9413,23.9677,23.9043,23.9043,49000.0
2005-04-06 11:35:00,45.26,45.31,45.26,45.3,17300.0,23.9043,23.9307,23.9043,23.9254,17300.0
2005-04-06 11:40:00,45.3,45.3,45.17,45.18,41800.0,23.9254,23.9254,23.8568,23.8621,41800.0
2005-04-06 11:45:00,45.17,45.2,45.14,45.2,32400.0,23.8568,23.8726,23.8409,23.8726,32400.0
2005-04-06 11:50:00,45.19,45.19,45.12,45.17,19600.0,23.8673,23.8673,23.8304,23.8568,19600.0
2005-04-06 11:55:00,45.17,45.21,45.15,45.2,20500.0,23.8568,23.8779,23.8462,23.8726,20500.0
2005-04-06 12:00:00,45.2,45.2,45.07,45.09,27300.0,23.8726,23.8726,23.804,23.8145,27300.0
2005-04-06 12:05:00,45.08,45.22,45.08,45.19,26100.0,23.8092,23.8832,23.8092,23.8673,26100.0
2005-04-06 12:10:00,45.19,45.19,45.17,45.18,5600.0,23.8673,23.8673,23.8568,23.8621,5600.0
2005-04-06 12:15:00,45.17,45.23,45.15,45.15,47200.0,23.8568,23.8885,23.8462,23.8462,47200.0
2005-04-06 12:20:00,45.15,45.18,45.12,45.16,46800.0,23.8462,23.8621,23.8304,23.8515,46800.0
2005-04-06 12:25:00,45.15,45.18,45.13,45.13,20600.0,23.8462,23.8621,23.8357,23.8357,20600.0
2005-04-06 12:30:00,45.12,45.12,45.03,45.1,33700.0,23.8304,23.8304,23.7828,23.8198,33700.0
2005-04-06 12:35:00,45.1,45.15,45.04,45.1,53500.0,23.8198,23.8462,23.7881,23.8198,53500.0
2005-04-06 12:40:00,45.1,45.1,44.98,44.99,56100.0,23.8198,23.8198,23.7564,23.7617,56100.0
2005-04-06 12:45:00,44.99,45.04,44.96,44.97,22900.0,23.7617,23.7881,23.7459,23.7511,22900.0
2005-04-06 12:50:00,44.96,44.97,44.85,44.93,63700.0,23.7459,23.7511,23.6878,23.73,63700.0
2005-04-06 12:55:00,44.93,44.95,44.88,44.93,27000.0,23.73,23.7406,23.7036,23.73,27000.0
2005-04-06 13:00:00,44.93,44.97,44.91,44.96,18700.0,23.73,23.7511,23.7195,23.7459,18700.0
2005-04-06 13:05:00,44.96,44.97,44.94,44.94,11500.0,23.7459,23.7511,23.7353,23.7353,11500.0
2005-04-06 13:10:00,44.94,44.96,44.91,44.93,14000.0,23.7353,23.7459,23.7195,23.73,14000.0
2005-04-06 13:15:00,44.93,44.94,44.92,44.93,12100.0,23.73,23.7353,23.7247,23.73,12100.0
2005-04-06 13:20:00,44.93,44.96,44.9,44.94,16000.0,23.73,23.7459,23.7142,23.7353,16000.0
2005-04-06 13:25:00,44.94,44.94,44.9,44.9,11300.0,23.7353,23.7353,23.7142,23.7142,11300.0
2005-04-06 13:30:00,44.9,44.91,44.89,44.89,20200.0,23.7142,23.7195,23.7089,23.7089,20200.0
2005-04-06 13:35:00,44.88,44.89,44.82,44.83,13700.0,23.7036,23.7089,23.6719,23.6772,13700.0
2005-04-06 13:40:00,44.82,44.86,44.78,44.85,37600.0,23.6719,23.6931,23.6508,23.6878,37600.0
2005-04-06 13:45:00,44.85,44.85,44.79,44.81,29600.0,23.6878,23.6878,23.6561,23.6666,29600.0
2005-04-06 13:50:00,44.82,44.86,44.71,44.84,60200.0,23.6719,23.6931,23.6138,23.6825,60200.0
2005-04-06 13:55:00,44.84,44.84,44.75,44.78,87500.0,23.6825,23.6825,23.635,23.6508,87500.0
2005-04-06 14:00:00,44.78,44.79,44.7,44.75,49400.0,23.6508,23.6561,23.6085,23.635,49400.0
2005-04-06 14:05:00,44.75,44.79,44.73,44.73,61500.0,23.635,23.6561,23.6244,23.6244,61500.0
2005-04-06 14:10:00,44.73,44.76,44.66,44.66,54200.0,23.6244,23.6402,23.5874,23.5874,54200.0
2005-04-06 14:15:00,44.65,44.71,44.65,44.71,41100.0,23.5821,23.6138,23.5821,23.6138,41100.0
2005-04-06 14:20:00,44.71,44.75,44.65,44.7,48600.0,23.6138,23.635,23.5821,23.6085,48600.0
2005-04-06 14:25:00,44.7,44.77,44.67,44.7,63700.0,23.6085,23.6455,23.5927,23.6085,63700.0
2005-04-06 14:30:00,44.7,44.74,44.66,44.74,26100.0,23.6085,23.6297,23.5874,23.6297,26100.0
2005-04-06 14:35:00,44.74,44.81,44.74,44.8,38800.0,23.6297,23.6666,23.6297,23.6614,38800.0
2005-04-06 14:40:00,44.81,44.81,44.76,44.77,40100.0,23.6666,23.6666,23.6402,23.6455,40100.0
2005-04-06 14:45:00,44.78,44.87,44.78,44.83,43800.0,23.6508,23.6983,23.6508,23.6772,43800.0
2005-04-06 14:50:00,44.84,44.85,44.74,44.74,57400.0,23.6825,23.6878,23.6297,23.6297,57400.0
2005-04-06 14:55:00,44.76,44.76,44.62,44.63,59500.0,23.6402,23.6402,23.5663,23.5716,59500.0
2005-04-06 15:00:00,44.63,44.63,44.51,44.57,121800.0,23.5716,23.5716,23.5082,23.5399,121800.0
2005-04-06 15:05:00,44.56,44.59,44.53,44.55,75200.0,23.5346,23.5504,23.5188,23.5293,75200.0
2005-04-06 15:10:00,44.55,44.57,44.52,44.57,46200.0,23.5293,23.5399,23.5135,23.5399,46200.0
2005-04-06 15:15:00,44.57,44.59,44.42,44.44,128400.0,23.5399,23.5504,23.4607,23.4712,128400.0
2005-04-06 15:20:00,44.46,44.48,44.41,44.46,141500.0,23.4818,23.4924,23.4554,23.4818,141500.0
2005-04-06 15:25:00,44.45,44.46,44.42,44.45,70700.0,23.4765,23.4818,23.4607,23.4765,70700.0
2005-04-06 15:30:00,44.45,44.45,44.36,44.44,137500.0,23.4765,23.4765,23.429,23.4712,137500.0
2005-04-06 15:35:00,44.44,44.5,44.44,44.48,54100.0,23.4712,23.5029,23.4712,23.4924,54100.0
2005-04-06 15:40:00,44.48,44.51,44.43,44.47,60400.0,23.4924,23.5082,23.4659,23.4871,60400.0
2005-04-06 15:45:00,44.48,44.48,44.41,44.41,17000.0,23.4924,23.4924,23.4554,23.4554,17000.0
2005-04-06 15:50:00,44.41,44.48,44.38,44.42,58800.0,23.4554,23.4924,23.4395,23.4607,58800.0
2005-04-06 15:55:00,44.42,44.46,44.35,44.35,126500.0,23.4607,23.4818,23.4237,23.4237,126500.0
2005-04-07 09:30:00,44.45,44.75,44.43,44.69,113700.0,23.4765,23.635,23.4659,23.6033,113700.0
2005-04-07 09:35:00,44.7,44.77,44.6,44.63,121600.0,23.6085,23.6455,23.5557,23.5716,121600.0
2005-04-07 09:40:00,44.62,44.65,44.3,44.3,162100.0,23.5663,23.5821,23.3973,23.3973,162100.0
2005-04-07 09:45:00,44.3,44.53,44.27,44.47,120100.0,23.3973,23.5188,23.3814,23.4871,120100.0
2005-04-07 09:50:00,44.47,44.7,44.46,44.59,189200.0,23.4871,23.6085,23.4818,23.5504,189200.0
2005-04-07 09:55:00,44.6,44.68,44.57,44.68,51300.0,23.5557,23.598,23.5399,23.598,51300.0
2005-04-07 10:00:00,44.69,44.87,44.65,44.79,201300.0,23.6033,23.6983,23.5821,23.6561,201300.0
2005-04-07 10:05:00,44.8,44.84,44.73,44.83,62700.0,23.6614,23.6825,23.6244,23.6772,62700.0
2005-04-07 10:10:00,44.83,44.89,44.8,44.88,101700.0,23.6772,23.7089,23.6614,23.7036,101700.0
2005-04-07 10:15:00,44.88,44.88,44.74,44.78,60700.0,23.7036,23.7036,23.6297,23.6508,60700.0
2005-04-07 10:20:00,44.78,44.84,44.74,44.79,46800.0,23.6508,23.6825,23.6297,23.6561,46800.0
2005-04-07 10:25:00,44.78,44.82,44.75,44.8,25000.0,23.6508,23.6719,23.635,23.6614,25000.0
2005-04-07 10:30:00,44.8,44.88,44.79,44.79,56400.0,23.6614,23.7036,23.6561,23.6561,56400.0
2005-04-07 10:35:00,44.78,44.78,44.68,44.73,71400.0,23.6508,23.6508,23.598,23.6244,71400.0
2005-04-07 10:40:00,44.75,44.8,44.68,44.78,41600.0,23.635,23.6614,23.598,23.6508,41600.0
2005-04-07 10:45:00,44.78,44.87,44.77,44.84,41900.0,23.6508,23.6983,23.6455,23.6825,41900.0
2005-04-07 10:50:00,44.82,44.95,44.82,44.94,96500.0,23.6719,23.7406,23.6719,23.7353,96500.0
2005-04-07 10:55:00,44.94,44.94,44.87,44.91,19000.0,23.7353,23.7353,23.6983,23.7195,19000.0
2005-04-07 11:00:00,44.92,44.99,44.89,44.94,62100.0,23.7247,23.7617,23.7089,23.7353,62100.0
2005-04-07 11:05:00,44.93,45.0,44.91,45.0,98800.0,23.73,23.767,23.7195,23.767,98800.0
2005-04-07 11:10:00,44.99,45.0,44.91,44.94,36200.0,23.7617,23.767,23.7195,23.7353,36200.0
2005-04-07 11:15:00,44.94,44.94,44.88,44.93,29900.0,23.7353,23.7353,23.7036,23.73,29900.0
2005-04-07 11:20:00,44.93,44.97,44.93,44.94,19400.0,23.73,23.7511,23.73,23.7353,19400.0
2005-04-07 11:25:00,44.95,44.95,44.88,44.88,38100.0,23.7406,23.7406,23.7036,23.7036,38100.0
2005-04-07 11:30:00,44.88,44.88,44.83,44.85,42000.0,23.7036,23.7036,23.6772,23.6878,42000.0
2005-04-07 11:35:00,44.85,44.92,44.82,44.89,65900.0,23.6878,23.7247,23.6719,23.7089,65900.0
2005-04-07 11:40:00,44.89,44.89,44.84,44.88,12700.0,23.7089,23.7089,23.6825,23.7036,12700.0
2005-04-07 11:45:00,44.87,44.88,44.72,44.78,47700.0,23.6983,23.7036,23.6191,23.6508,47700.0
2005-04-07 11:50:00,44.79,44.82,44.77,44.8,18900.0,23.6561,23.6719,23.6455,23.6614,18900.0
2005-04-07 11:55:00,44.8,44.87,44.79,44.83,10600.0,23.6614,23.6983,23.6561,23.6772,10600.0
2005-04-07 12:00:00,44.84,44.89,44.83,44.88,19400.0,23.6825,23.7089,23.6772,23.7036,19400.0
2005-04-07 12:05:00,44.89,44.89,44.84,44.89,23800.0,23.7089,23.7089,23.6825,23.7089,23800.0
2005-04-07 12:10:00,44.89,44.92,44.86,44.86,23300.0,23.7089,23.7247,23.6931,23.6931,23300.0
2005-04-07 12:15:00,44.86,44.89,44.84,44.87,12500.0,23.6931,23.7089,23.6825,23.6983,12500.0
2005-04-07 12:20:00,44.85,44.86,44.77,44.83,31000.0,23.6878,23.6931,23.6455,23.6772,31000.0
2005-04-07 12:25:00,44.85,44.91,44.83,44.91,16100.0,23.6878,23.7195,23.6772,23.7195,16100.0
2005-04-07 12:30:00,44.91,44.94,44.82,44.83,31300.0,23.7195,23.7353,23.6719,23.6772,31300.0
2005-04-07 12:35:00,44.84,45.05,44.83,45.05,72600.0,23.6825,23.7934,23.6772,23.7934,72600.0
2005-04-07 12:40:00,45.05,45.11,45.0,45.01,84600.0,23.7934,23.8251,23.767,23.7723,84600.0
2005-04-07 12:45:00,45.0,45.09,44.99,45.03,94700.0,23.767,23.8145,23.7617,23.7828,94700.0
2005-04-07 12:50:00,45.03,45.11,45.03,45.11,31600.0,23.7828,23.8251,23.7828,23.8251,31600.0
2005-04-07 12:55:00,45.09,45.14,45.07,45.09,41100.0,23.8145,23.8409,23.804,23.8145,41100.0
2005-04-07 13:00:00,45.09,45.09,45.01,45.02,39900.0,23.8145,23.8145,23.7723,23.7776,39900.0
2005-04-07 13:05:00,45.03,45.05,44.97,45.03,42700.0,23.7828,23.7934,23.7511,23.7828,42700.0
2005-04-07 13:10:00,45.02,45.09,44.97,45.0,50300.0,23.7776,23.8145,23.7511,23.767,50300.0
2005-04-07 13:15:00,45.01,45.07,44.98,45.06,35700.0,23.7723,23.804,23.7564,23.7987,35700.0
2005-04-07 13:20:00,45.05,45.13,45.05,45.13,36800.0,23.7934,23.8357,23.7934,23.8357,36800.0
2005-04-07 13:25:00,45.12,45.12,45.05,45.1,19700.0,23.8304,23.8304,23.7934,23.8198,19700.0
2005-04-07 13:30:00,45.09,45.13,45.01,45.04,56800.0,23.8145,23.8357,23.7723,23.7881,56800.0
2005-04-07 13:35:00,45.05,45.08,44.95,44.96,33600.0,23.7934,23.8092,23.7406,23.7459,33600.0
2005-04-07 13:40:00,44.97,44.99,44.88,44.94,43100.0,23.7511,23.7617,23.7036,23.7353,43100.0
2005-04-07 13:45:00,44.94,44.95,44.92,44.92,35300.0,23.7353,23.7406,23.7247,23.7247,35300.0
2005-04-07 13:50:00,44.92,45.03,44.9,45.02,54800.0,23.7247,23.7828,23.7142,23.7776,54800.0
2005-04-07 13:55:00,45.02,45.06,44.92,44.95,53200.0,23.7776,23.7987,23.7247,23.7406,53200.0
2005-04-07 14:00:00,44.95,45.0,44.95,44.96,18400.0,23.7406,23.767,23.7406,23.7459,18400.0
2005-04-07 14:05:00,44.96,45.09,44.96,45.07,30900.0,23.7459,23.8145,23.7459,23.804,30900.0
2005-04-07 14:10:00,45.08,45.08,44.95,44.99,32000.0,23.8092,23.8092,23.7406,23.7617,32000.0
2005-04-07 14:15:00,45.0,45.06,44.98,45.03,19700.0,23.767,23.7987,23.7564,23.7828,19700.0
2005-04-07 14:20:00,45.02,45.04,44.97,44.99,31100.0,23.7776,23.7881,23.7511,23.7617,31100.0
2005-04-07 14:25:00,44.98,44.98,44.95,44.98,7200.0,23.7564,23.7564,23.7406,23.7564,7200.0
2005-04-07 14:30:00,44.96,45.09,44.96,45.08,38700.0,23.7459,23.8145,23.7459,23.8092,38700.0
2005-04-07 14:35:00,45.08,45.24,45.08,45.21,100100.0,23.8092,23.8937,23.8092,23.8779,100100.0
2005-04-07 14:40:00,45.22,45.29,45.21,45.26,95400.0,23.8832,23.9202,23.8779,23.9043,95400.0
2005-04-07 14:45:00,45.27,45.28,45.15,45.18,63200.0,23.9096,23.9149,23.8462,23.8621,63200.0
2005-04-07 14:50:00,45.17,45.2,45.13,45.13,25100.0,23.8568,23.8726,23.8357,23.8357,25100.0
2005-04-07 14:55:00,45.13,45.21,45.13,45.2,35500.0,23.8357,23.8779,23.8357,23.8726,35500.0
2005-04-07 15:00:00,45.2,45.29,45.2,45.21,48800.0,23.8726,23.9202,23.8726,23.8779,48800.0
2005-04-07 15:05:00,45.22,45.29,45.22,45.25,72600.0,23.8832,23.9202,23.8832,23.899,72600.0
2005-04-07 15:10:00,45.26,45.34,45.26,45.29,51200.0,23.9043,23.9466,23.9043,23.9202,51200.0
2005-04-07 15:15:00,45.29,45.37,45.28,45.36,60500.0,23.9202,23.9624,23.9149,23.9571,60500.0
2005-04-07 15:20:00,45.36,45.37,45.26,45.32,53400.0,23.9571,23.9624,23.9043,23.936,53400.0
2005-04-07 15:25:00,45.32,45.38,45.32,45.36,52500.0,23.936,23.9677,23.936,23.9571,52500.0
2005-04-07 15:30:00,45.36,45.4,45.34,45.4,55700.0,23.9571,23.9783,23.9466,23.9783,55700.0
2005-04-07 15:35:00,45.4,45.41,45.35,45.35,42500.0,23.9783,23.9835,23.9518,23.9518,42500.0
2005-04-07 15:40:00,45.35,45.37,45.25,45.26,80300.0,23.9518,23.9624,23.899,23.9043,80300.0
2005-04-07 15:45:00,45.26,45.3,45.12,45.12,111800.0,23.9043,23.9254,23.8304,23.8304,111800.0
2005-04-07 15:50:00,45.12,45.17,45.12,45.14,70000.0,23.8304,23.8568,23.8304,23.8409,70000.0
2005-04-07 15:55:00,45.14,45.39,45.13,45.38,223800.0,23.8409,23.973,23.8357,23.9677,223800.0
2005-04-08 09:30:00,45.25,45.6,45.23,45.56,191200.0,23.899,24.0839,23.8885,24.0628,191200.0
2005-04-08 09:35:00,45.56,45.6,45.34,45.36,240800.0,24.0628,24.0839,23.9466,23.9571,240800.0
2005-04-08 09:40:00,45.36,45.4,45.22,45.39,164300.0,23.9571,23.9783,23.8832,23.973,164300.0
2005-04-08 09:45:00,45.39,45.46,45.27,45.41,56500.0,23.973,24.0099,23.9096,23.9835,56500.0
2005-04-08 09:50:00,45.41,45.68,45.41,45.6,90300.0,23.9835,24.1261,23.9835,24.0839,90300.0
2005-04-08 09:55:00,45.6,45.67,45.52,45.66,55500.0,24.0839,24.1209,24.0416,24.1156,55500.0
2005-04-08 10:00:00,45.67,45.78,45.65,45.76,95400.0,24.1209,24.179,24.1103,24.1684,95400.0
2005-04-08 10:05:00,45.77,45.81,45.68,45.68,107600.0,24.1737,24.1948,24.1261,24.1261,107600.0
2005-04-08 10:10:00,45.68,45.72,45.52,45.52,81100.0,24.1261,24.1473,24.0416,24.0416,81100.0
2005-04-08 10:15:00,45.52,45.6,45.46,45.55,62300.0,24.0416,24.0839,24.0099,24.0575,62300.0
2005-04-08 10:20:00,45.55,45.69,45.54,45.6,74800.0,24.0575,24.1314,24.0522,24.0839,74800.0
2005-04-08 10:25:00,45.6,45.67,45.45,45.5,63800.0,24.0839,24.1209,24.0047,24.0311,63800.0
2005-04-08 10:30:00,45.48,45.48,45.32,45.33,105600.0,24.0205,24.0205,23.936,23.9413,105600.0
2005-04-08 10:35:00,45.34,45.36,45.26,45.28,54700.0,23.9466,23.9571,23.9043,23.9149,54700.0
2005-04-08 10:40:00,45.27,45.35,45.27,45.35,41700.0,23.9096,23.9518,23.9096,23.9518,41700.0
2005-04-08 10:45:00,45.35,45.36,45.2,45.2,71500.0,23.9518,23.9571,23.8726,23.8726,71500.0
2005-04-08 10:50:00,45.2,45.22,45.15,45.17,38800.0,23.8726,23.8832,23.8462,23.8568,38800.0
2005-04-08 10:55:00,45.18,45.35,45.15,45.35,65900.0,23.8621,23.9518,23.8462,23.9518,65900.0
2005-04-08 11:00:00,45.36,45.39,45.32,45.37,57100.0,23.9571,23.973,23.936,23.9624,57100.0
2005-04-08 11:05:00,45.36,45.37,45.27,45.34,31900.0,23.9571,23.9624,23.9096,23.9466,31900.0
2005-04-08 11:10:00,45.35,45.45,45.35,45.44,29100.0,23.9518,24.0047,23.9518,23.9994,29100.0
2005-04-08 11:15:00,45.45,45.48,45.29,45.3,44300.0,24.0047,24.0205,23.9202,23.9254,44300.0
2005-04-08 11:20:00,45.3,45.39,45.22,45.26,76400.0,23.9254,23.973,23.8832,23.9043,76400.0
2005-04-08 11:25:00,45.26,45.31,45.23,45.23,29600.0,23.9043,23.9307,23.8885,23.8885,29600.0
2005-04-08 11:30:00,45.22,45.29,45.2,45.29,36600.0,23.8832,23.9202,23.8726,23.9202,36600.0
2005-04-08 11:35:00,45.29,45.33,45.28,45.29,18000.0,23.9202,23.9413,23.9149,23.9202,18000.0
2005-04-08 11:40:00,45.29,45.3,45.15,45.17,39800.0,23.9202,23.9254,23.8462,23.8568,39800.0
2005-04-08 11:45:00,45.17,45.19,45.11,45.15,56800.0,23.8568,23.8673,23.8251,23.8462,56800.0
2005-04-08 11:50:00,45.14,45.15,45.07,45.1,37100.0,23.8409,23.8462,23.804,23.8198,37100.0
2005-04-08 11:55:00,45.09,45.15,45.08,45.15,17000.0,23.8145,23.8462,23.8092,23.8462,17000.0
2005-04-08 12:00:00,45.15,45.26,45.15,45.24,44500.0,23.8462,23.9043,23.8462,23.8937,44500.0
2005-04-08 12:05:00,45.24,45.27,45.21,45.22,12400.0,23.8937,23.9096,23.8779,23.8832,12400.0
2005-04-08 12:10:00,45.23,45.31,45.21,45.29,26800.0,23.8885,23.9307,23.8779,23.9202,26800.0
2005-04-08 12:15:00,45.28,45.33,45.26,45.31,30900.0,23.9149,23.9413,23.9043,23.9307,30900.0
2005-04-08 12:20:00,45.3,45.31,45.29,45.31,2600.0,23.9254,23.9307,23.9202,23.9307,2600.0
2005-04-08 12:25:00,45.3,45.35,45.28,45.3,36100.0,23.9254,23.9518,23.9149,23.9254,36100.0
2005-04-08 12:30:00,45.31,45.32,45.22,45.22,18500.0,23.9307,23.936,23.8832,23.8832,18500.0
2005-04-08 12:35:00,45.22,45.24,45.21,45.21,19300.0,23.8832,23.8937,23.8779,23.8779,19300.0
2005-04-08 12:40:00,45.21,45.21,45.19,45.21,11800.0,23.8779,23.8779,23.8673,23.8779,11800.0
2005-04-08 12:45:00,45.21,45.21,45.11,45.11,12700.0,23.8779,23.8779,23.8251,23.8251,12700.0
2005-04-08 12:50:00,45.11,45.18,45.1,45.17,16700.0,23.8251,23.8621,23.8198,23.8568,16700.0
2005-04-08 12:55:00,45.16,45.16,45.03,45.06,33300.0,23.8515,23.8515,23.7828,23.7987,33300.0
2005-04-08 13:00:00,45.07,45.1,45.04,45.07,26800.0,23.804,23.8198,23.7881,23.804,26800.0
2005-04-08 13:05:00,45.08,45.14,45.08,45.09,77700.0,23.8092,23.8409,23.8092,23.8145,77700.0
2005-04-08 13:10:00,45.09,45.17,45.08,45.11,53100.0,23.8145,23.8568,23.8092,23.8251,53100.0
2005-04-08 13:15:00,45.11,45.14,45.05,45.08,29100.0,23.8251,23.8409,23.7934,23.8092,29100.0
2005-04-08 13:20:00,45.08,45.15,45.07,45.15,26800.0,23.8092,23.8462,23.804,23.8462,26800.0
2005-04-08 13:25:00,45.16,45.19,45.15,45.15,19600.0,23.8515,23.8673,23.8462,23.8462,19600.0
2005-04-08 13:30:00,45.14,45.23,45.14,45.17,27600.0,23.8409,23.8885,23.8409,23.8568,27600.0
2005-04-08 13:35:00,45.18,45.23,45.18,45.21,21700.0,23.8621,23.8885,23.8621,23.8779,21700.0
2005-04-08 13:40:00,45.21,45.27,45.21,45.27,21100.0,23.8779,23.9096,23.8779,23.9096,21100.0
2005-04-08 13:45:00,45.27,45.31,45.23,45.23,30700.0,23.9096,23.9307,23.8885,23.8885,30700.0
2005-04-08 13:50:00,45.23,45.26,45.22,45.24,10100.0,23.8885,23.9043,23.8832,23.8937,10100.0
2005-04-08 13:55:00,45.23,45.27,45.23,45.26,11700.0,23.8885,23.9096,23.8885,23.9043,11700.0
2005-04-08 14:00:00,45.24,45.25,45.2,45.21,8300.0,23.8937,23.899,23.8726,23.8779,8300.0
2005-04-08 14:05:00,45.2,45.23,45.15,45.23,31400.0,23.8726,23.8885,23.8462,23.8885,31400.0
2005-04-08 14:10:00,45.23,45.31,45.22,45.3,18300.0,23.8885,23.9307,23.8832,23.9254,18300.0
2005-04-08 14:15:00,45.3,45.3,45.14,45.15,33000.0,23.9254,23.9254,23.8409,23.8462,33000.0
2005-04-08 14:20:00,45.15,45.2,45.14,45.19,16200.0,23.8462,23.8726,23.8409,23.8673,16200.0
2005-04-08 14:25:00,45.19,45.19,45.14,45.16,14800.0,23.8673,23.8673,23.8409,23.8515,14800.0
2005-04-08 14:30:00,45.16,45.17,45.13,45.15,14300.0,23.8515,23.8568,23.8357,23.8462,14300.0
2005-04-08 14:35:00,45.14,45.17,45.13,45.15,17800.0,23.8409,23.8568,23.8357,23.8462,17800.0
2005-04-08 14:40:00,45.14,45.14,45.06,45.09,29400.0,23.8409,23.8409,23.7987,23.8145,29400.0
2005-04-08 14:45:00,45.09,45.16,45.07,45.14,26800.0,23.8145,23.8515,23.804,23.8409,26800.0
2005-04-08 14:50:00,45.13,45.17,45.13,45.17,18600.0,23.8357,23.8568,23.8357,23.8568,18600.0
2005-04-08 14:55:00,45.17,45.18,45.17,45.17,3400.0,23.8568,23.8621,23.8568,23.8568,3400.0
2005-04-08 15:00:00,45.17,45.18,45.09,45.13,31700.0,23.8568,23.8621,23.8145,23.8357,31700.0
2005-04-08 15:05:00,45.12,45.15,45.07,45.1,33600.0,23.8304,23.8462,23.804,23.8198,33600.0
2005-04-08 15:10:00,45.1,45.11,45.04,45.1,19200.0,23.8198,23.8251,23.7881,23.8198,19200.0
2005-04-08 15:15:00,45.11,45.12,45.02,45.08,35400.0,23.8251,23.8304,23.7776,23.8092,35400.0
2005-04-08 15:20:00,45.07,45.11,45.04,45.08,41100.0,23.804,23.8251,23.7881,23.8092,41100.0
2005-04-08 15:25:00,45.08,45.09,45.04,45.05,13600.0,23.8092,23.8145,23.7881,23.7934,13600.0
2005-04-08 15:30:00,45.05,45.06,45.01,45.03,46600.0,23.7934,23.7987,23.7723,23.7828,46600.0
2005-04-08 15:35:00,45.03,45.04,45.02,45.02,31100.0,23.7828,23.7881,23.7776,23.7776,31100.0
2005-04-08 15:40:00,45.02,45.03,45.0,45.01,68200.0,23.7776,23.7828,23.767,23.7723,68200.0
2005-04-08 15:45:00,45.01,45.05,44.99,45.05,33800.0,23.7723,23.7934,23.7617,23.7934,33800.0
2005-04-08 15:50:00,45.04,45.05,45.03,45.04,30500.0,23.7881,23.7934,23.7828,23.7881,30500.0
2005-04-08 15:55:00,45.04,45.05,44.94,44.94,83600.0,23.7881,23.7934,23.7353,23.7353,83600.0
2005-04-11 09:30:00,45.03,45.25,45.01,45.24,75700.0,23.7828,23.899,23.7723,23.8937,75700.0
2005-04-11 09:35:00,45.24,45.25,45.06,45.06,66900.0,23.8937,23.899,23.7987,23.7987,66900.0
2005-04-11 09:40:00,45.06,45.1,44.94,44.96,84800.0,23.7987,23.8198,23.7353,23.7459,84800.0
2005-04-11 09:45:00,44.96,45.11,44.96,45.04,94500.0,23.7459,23.8251,23.7459,23.7881,94500.0
2005-04-11 09:50:00,45.03,45.08,44.83,44.86,89000.0,23.7828,23.8092,23.6772,23.6931,89000.0
2005-04-11 09:55:00,44.85,44.86,44.8,44.83,52300.0,23.6878,23.6931,23.6614,23.6772,52300.0
2005-04-11 10:00:00,44.84,44.91,44.76,44.89,62400.0,23.6825,23.7195,23.6402,23.7089,62400.0
2005-04-11 10:05:00,44.87,44.99,44.8,44.98,73200.0,23.6983,23.7617,23.6614,23.7564,73200.0
2005-04-11 10:10:00,44.98,45.05,44.96,44.99,104700.0,23.7564,23.7934,23.7459,23.7617,104700.0
2005-04-11 10:15:00,45.0,45.04,44.88,44.88,64000.0,23.767,23.7881,23.7036,23.7036,64000.0
2005-04-11 10:20:00,44.89,44.96,44.79,44.92,99300.0,23.7089,23.7459,23.6561,23.7247,99300.0
2005-04-11 10:25:00,44.92,45.09,44.92,45.07,83900.0,23.7247,23.8145,23.7247,23.804,83900.0
2005-04-11 10:30:00,45.07,45.15,45.06,45.13,102500.0,23.804,23.8462,23.7987,23.8357,102500.0
2005-04-11 10:35:00,45.14,45.16,45.08,45.08,38300.0,23.8409,23.8515,23.8092,23.8092,38300.0
2005-04-11 10:40:00,45.08,45.11,45.04,45.05,32800.0,23.8092,23.8251,23.7881,23.7934,32800.0
2005-04-11 10:45:00,45.05,45.14,45.04,45.08,18200.0,23.7934,23.8409,23.7881,23.8092,18200.0
2005-04-11 10:50:00,45.08,45.08,45.01,45.08,30400.0,23.8092,23.8092,23.7723,23.8092,30400.0
2005-04-11 10:55:00,45.08,45.14,45.07,45.14,10700.0,23.8092,23.8409,23.804,23.8409,10700.0
2005-04-11 11:00:00,45.14,45.14,45.07,45.13,19400.0,23.8409,23.8409,23.804,23.8357,19400.0
2005-04-11 11:05:00,45.13,45.16,45.07,45.07,36100.0,23.8357,23.8515,23.804,23.804,36100.0
2005-04-11 11:10:00,45.07,45.11,45.07,45.1,12900.0,23.804,23.8251,23.804,23.8198,12900.0
2005-04-11 11:15:00,45.09,45.1,45.04,45.07,15200.0,23.8145,23.8198,23.7881,23.804,15200.0
2005-04-11 11:20:00,45.08,45.12,45.04,45.04,24700.0,23.8092,23.8304,23.7881,23.7881,24700.0
2005-04-11 11:25:00,45.07,45.1,45.04,45.05,12300.0,23.804,23.8198,23.7881,23.7934,12300.0
2005-04-11 11:30:00,45.04,45.06,44.99,45.05,28900.0,23.7881,23.7987,23.7617,23.7934,28900.0
2005-04-11 11:35:00,45.05,45.07,45.0,45.03,27500.0,23.7934,23.804,23.767,23.7828,27500.0
2005-04-11 11:40:00,45.03,45.06,44.99,45.02,22800.0,23.7828,23.7987,23.7617,23.7776,22800.0
2005-04-11 11:45:00,45.04,45.04,45.01,45.02,7200.0,23.7881,23.7881,23.7723,23.7776,7200.0
2005-04-11 11:50:00,45.04,45.06,45.03,45.04,7300.0,23.7881,23.7987,23.7828,23.7881,7300.0
2005-04-11 11:55:00,45.04,45.04,45.01,45.02,7400.0,23.7881,23.7881,23.7723,23.7776,7400.0
2005-04-11 12:00:00,45.04,45.22,45.04,45.16,62300.0,23.7881,23.8832,23.7881,23.8515,62300.0
2005-04-11 12:05:00,45.18,45.23,45.13,45.21,26900.0,23.8621,23.8885,23.8357,23.8779,26900.0
2005-04-11 12:10:00,45.21,45.21,45.17,45.17,6100.0,23.8779,23.8779,23.8568,23.8568,6100.0
2005-04-11 12:15:00,45.17,45.18,45.17,45.18,4500.0,23.8568,23.8621,23.8568,23.8621,4500.0
2005-04-11 12:20:00,45.17,45.17,45.1,45.1,13800.0,23.8568,23.8568,23.8198,23.8198,13800.0
2005-04-11 12:25:00,45.1,45.2,45.1,45.19,14900.0,23.8198,23.8726,23.8198,23.8673,14900.0
2005-04-11 12:30:00,45.2,45.25,45.19,45.25,30700.0,23.8726,23.899,23.8673,23.899,30700.0
2005-04-11 12:35:00,45.24,45.26,45.19,45.24,50500.0,23.8937,23.9043,23.8673,23.8937,50500.0
2005-04-11 12:40:00,45.24,45.26,45.17,45.17,32000.0,23.8937,23.9043,23.8568,23.8568,32000.0
2005-04-11 12:45:00,45.17,45.17,45.12,45.13,32300.0,23.8568,23.8568,23.8304,23.8357,32300.0
2005-04-11 12:50:00,45.14,45.19,45.14,45.18,16800.0,23.8409,23.8673,23.8409,23.8621,16800.0
2005-04-11 12:55:00,45.17,45.17,45.13,45.14,6500.0,23.8568,23.8568,23.8357,23.8409,6500.0
2005-04-11 13:00:00,45.14,45.17,45.13,45.17,15700.0,23.8409,23.8568,23.8357,23.8568,15700.0
2005-04-11 13:05:00,45.17,45.18,45.07,45.07,44500.0,23.8568,23.8621,23.804,23.804,44500.0
2005-04-11 13:10:00,45.07,45.07,44.99,45.02,47800.0,23.804,23.804,23.7617,23.7776,47800.0
2005-04-11 13:15:00,45.02,45.04,45.0,45.04,21300.0,23.7776,23.7881,23.767,23.7881,21300.0
2005-04-11 13:20:00,45.06,45.12,45.03,45.1,61200.0,23.7987,23.8304,23.7828,23.8198,61200.0
2005-04-11 13:25:00,45.1,45.13,45.1,45.11,6500.0,23.8198,23.8357,23.8198,23.8251,6500.0
2005-04-11 13:30:00,45.11,45.13,45.09,45.12,13700.0,23.8251,23.8357,23.8145,23.8304,13700.0
2005-04-11 13:35:00,45.12,45.14,45.12,45.14,18200.0,23.8304,23.8409,23.8304,23.8409,18200.0
2005-04-11 13:40:00,45.15,45.18,45.15,45.17,35600.0,23.8462,23.8621,23.8462,23.8568,35600.0
2005-04-11 13:45:00,45.18,45.2,45.11,45.11,43900.0,23.8621,23.8726,23.8251,23.8251,43900.0
2005-04-11 13:50:00,45.12,45.16,45.1,45.11,46500.0,23.8304,23.8515,23.8198,23.8251,46500.0
2005-04-11 13:55:00,45.11,45.17,45.11,45.11,43200.0,23.8251,23.8568,23.8251,23.8251,43200.0
2005-04-11 14:00:00,45.12,45.15,45.1,45.11,28000.0,23.8304,23.8462,23.8198,23.8251,28000.0
2005-04-11 14:05:00,45.12,45.13,45.07,45.11,18600.0,23.8304,23.8357,23.804,23.8251,18600.0
2005-04-11 14:10:00,45.1,45.11,45.06,45.09,16300.0,23.8198,23.8251,23.7987,23.8145,16300.0
2005-04-11 14:15:00,45.09,45.1,45.07,45.1,18000.0,23.8145,23.8198,23.804,23.8198,18000.0
2005-04-11 14:20:00,45.1,45.13,45.06,45.07,15100.0,23.8198,23.8357,23.7987,23.804,15100.0
2005-04-11 14:25:00,45.07,45.09,45.05,45.07,15100.0,23.804,23.8145,23.7934,23.804,15100.0
2005-04-11 14:30:00,45.08,45.14,45.07,45.14,40500.0,23.8092,23.8409,23.804,23.8409,40500.0
2005-04-11 14:35:00,45.14,45.18,45.14,45.17,28500.0,23.8409,23.8621,23.8409,23.8568,28500.0
2005-04-11 14:40:00,45.18,45.22,45.16,45.16,50400.0,23.8621,23.8832,23.8515,23.8515,50400.0
2005-04-11 14:45:00,45.16,45.23,45.15,45.16,27700.0,23.8515,23.8885,23.8462,23.8515,27700.0
2005-04-11 14:50:00,45.16,45.19,45.13,45.14,13600.0,23.8515,23.8673,23.8357,23.8409,13600.0
2005-04-11 14:55:00,45.14,45.14,45.13,45.13,7400.0,23.8409,23.8409,23.8357,23.8357,7400.0
2005-04-11 15:00:00,45.13,45.14,45.08,45.13,46000.0,23.8357,23.8409,23.8092,23.8357,46000.0
2005-04-11 15:05:00,45.13,45.18,45.12,45.13,23500.0,23.8357,23.8621,23.8304,23.8357,23500.0
2005-04-11 15:10:00,45.14,45.15,45.05,45.06,19900.0,23.8409,23.8462,23.7934,23.7987,19900.0
2005-04-11 15:15:00,45.05,45.1,45.05,45.08,7800.0,23.7934,23.8198,23.7934,23.8092,7800.0
2005-04-11 15:20:00,45.08,45.1,45.06,45.07,24700.0,23.8092,23.8198,23.7987,23.804,24700.0
2005-04-11 15:25:00,45.06,45.09,45.06,45.08,15500.0,23.7987,23.8145,23.7987,23.8092,15500.0
2005-04-11 15:30:00,45.07,45.08,45.01,45.02,32400.0,23.804,23.8092,23.7723,23.7776,32400.0
2005-04-11 15:35:00,45.02,45.03,44.99,45.0,55900.0,23.7776,23.7828,23.7617,23.767,55900.0
2005-04-11 15:40:00,45.0,45.08,44.99,45.07,33000.0,23.767,23.8092,23.7617,23.804,33000.0
2005-04-11 15:45:00,45.08,45.12,45.06,45.06,23500.0,23.8092,23.8304,23.7987,23.7987,23500.0
2005-04-11 15:50:00,45.06,45.12,45.06,45.11,54100.0,23.7987,23.8304,23.7987,23.8251,54100.0
2005-04-11 15:55:00,45.12,45.12,45.05,45.09,72800.0,23.8304,23.8304,23.7934,23.8145,72800.0
2005-04-12 09:30:00,45.05,45.1,44.91,44.92,81300.0,23.7934,23.8198,23.7195,23.7247,81300.0
2005-04-12 09:35:00,44.92,44.95,44.73,44.75,132700.0,23.7247,23.7406,23.6244,23.635,132700.0
2005-04-12 09:40:00,44.75,44.85,44.65,44.73,78800.0,23.635,23.6878,23.5821,23.6244,78800.0
2005-04-12 09:45:00,44.71,44.75,44.61,44.61,116600.0,23.6138,23.635,23.561,23.561,116600.0
2005-04-12 09:50:00,44.62,44.69,44.6,44.67,61200.0,23.5663,23.6033,23.5557,23.5927,61200.0
2005-04-12 09:55:00,44.67,44.69,44.55,44.69,82700.0,23.5927,23.6033,23.5293,23.6033,82700.0
2005-04-12 10:00:00,44.68,44.82,44.58,44.82,90600.0,23.598,23.6719,23.5452,23.6719,90600.0
2005-04-12 10:05:00,44.82,44.84,44.62,44.66,102900.0,23.6719,23.6825,23.5663,23.5874,102900.0
2005-04-12 10:10:00,44.65,44.72,44.6,44.68,55700.0,23.5821,23.6191,23.5557,23.598,55700.0
2005-04-12 10:15:00,44.68,44.8,44.68,44.74,36200.0,23.598,23.6614,23.598,23.6297,36200.0
2005-04-12 10:20:00,44.74,44.82,44.7,44.79,56600.0,23.6297,23.6719,23.6085,23.6561,56600.0
2005-04-12 10:25:00,44.79,44.84,44.77,44.82,35100.0,23.6561,23.6825,23.6455,23.6719,35100.0
2005-04-12 10:30:00,44.83,44.85,44.73,44.75,40200.0,23.6772,23.6878,23.6244,23.635,40200.0
2005-04-12 10:35:00,44.74,44.78,44.7,44.74,17200.0,23.6297,23.6508,23.6085,23.6297,17200.0
2005-04-12 10:40:00,44.74,44.75,44.68,44.7,58500.0,23.6297,23.635,23.598,23.6085,58500.0
2005-04-12 10:45:00,44.7,44.77,44.61,44.62,65000.0,23.6085,23.6455,23.561,23.5663,65000.0
2005-04-12 10:50:00,44.61,44.7,44.61,44.69,78200.0,23.561,23.6085,23.561,23.6033,78200.0
2005-04-12 10:55:00,44.7,44.72,44.61,44.67,37000.0,23.6085,23.6191,23.561,23.5927,37000.0
2005-04-12 11:00:00,44.66,44.7,44.61,44.61,59800.0,23.5874,23.6085,23.561,23.561,59800.0
2005-04-12 11:05:00,44.64,44.67,44.61,44.66,36300.0,23.5769,23.5927,23.561,23.5874,36300.0
2005-04-12 11:10:00,44.64,44.67,44.6,44.63,31200.0,23.5769,23.5927,23.5557,23.5716,31200.0
2005-04-12 11:15:00,44.63,44.69,44.59,44.65,51800.0,23.5716,23.6033,23.5504,23.5821,51800.0
2005-04-12 11:20:00,44.65,44.73,44.64,44.65,25000.0,23.5821,23.6244,23.5769,23.5821,25000.0
2005-04-12 11:25:00,44.64,44.68,44.61,44.64,41100.0,23.5769,23.598,23.561,23.5769,41100.0
2005-04-12 11:30:00,44.64,44.69,44.59,44.61,55800.0,23.5769,23.6033,23.5504,23.561,55800.0
2005-04-12 11:35:00,44.62,44.72,44.62,44.69,112200.0,23.5663,23.6191,23.5663,23.6033,112200.0
2005-04-12 11:40:00,44.7,44.73,44.67,44.73,17000.0,23.6085,23.6244,23.5927,23.6244,17000.0
2005-04-12 11:45:00,44.72,44.77,44.72,44.75,43000.0,23.6191,23.6455,23.6191,23.635,43000.0
2005-04-12 11:50:00,44.76,44.81,44.75,44.78,43400.0,23.6402,23.6666,23.635,23.6508,43400.0
2005-04-12 11:55:00,44.78,44.78,44.72,44.73,19000.0,23.6508,23.6508,23.6191,23.6244,19000.0
2005-04-12 12:00:00,44.73,44.74,44.67,44.68,22600.0,23.6244,23.6297,23.5927,23.598,22600.0
2005-04-12 12:05:00,44.68,44.68,44.67,44.68,25000.0,23.598,23.598,23.5927,23.598,25000.0
2005-04-12 12:10:00,44.68,44.74,44.68,44.68,16200.0,23.598,23.6297,23.598,23.598,16200.0
2005-04-12 12:15:00,44.67,44.68,44.62,44.62,13100.0,23.5927,23.598,23.5663,23.5663,13100.0
2005-04-12 12:20:00,44.61,44.71,44.61,44.68,22900.0,23.561,23.6138,23.561,23.598,22900.0
2005-04-12 12:25:00,44.67,44.67,44.63,44.63,3600.0,23.5927,23.5927,23.5716,23.5716,3600.0
2005-04-12 12:30:00,44.63,44.66,44.63,44.63,16500.0,23.5716,23.5874,23.5716,23.5716,16500.0
2005-04-12 12:35:00,44.63,44.65,44.63,44.63,18700.0,23.5716,23.5821,23.5716,23.5716,18700.0
2005-04-12 12:40:00,44.64,44.66,44.63,44.65,20400.0,23.5769,23.5874,23.5716,23.5821,20400.0
2005-04-12 12:45:00,44.64,44.68,44.62,44.63,14300.0,23.5769,23.598,23.5663,23.5716,14300.0
2005-04-12 12:50:00,44.63,44.63,44.61,44.62,4200.0,23.5716,23.5716,23.561,23.5663,4200.0
2005-04-12 12:55:00,44.61,44.62,44.57,44.58,30400.0,23.561,23.5663,23.5399,23.5452,30400.0
2005-04-12 13:00:00,44.58,44.58,44.55,44.56,18600.0,23.5452,23.5452,23.5293,23.5346,18600.0
2005-04-12 13:05:00,44.56,44.57,44.55,44.57,28900.0,23.5346,23.5399,23.5293,23.5399,28900.0
2005-04-12 13:10:00,44.57,44.59,44.56,44.59,27500.0,23.5399,23.5504,23.5346,23.5504,27500.0
2005-04-12 13:15:00,44.59,44.59,44.58,44.58,13900.0,23.5504,23.5504,23.5452,23.5452,13900.0
2005-04-12 13:20:00,44.58,44.59,44.58,44.59,22000.0,23.5452,23.5504,23.5452,23.5504,22000.0
2005-04-12 13:25:00,44.58,44.59,44.54,44.55,28600.0,23.5452,23.5504,23.524,23.5293,28600.0
2005-04-12 13:30:00,44.55,44.55,44.45,44.47,52200.0,23.5293,23.5293,23.4765,23.4871,52200.0
2005-04-12 13:35:00,44.47,44.47,44.35,44.39,94600.0,23.4871,23.4871,23.4237,23.4448,94600.0
2005-04-12 13:40:00,44.38,44.41,44.35,44.37,36200.0,23.4395,23.4554,23.4237,23.4343,36200.0
2005-04-12 13:45:00,44.38,44.38,44.34,44.35,34900.0,23.4395,23.4395,23.4184,23.4237,34900.0
2005-04-12 13:50:00,44.35,44.43,44.33,44.42,51500.0,23.4237,23.4659,23.4131,23.4607,51500.0
2005-04-12 13:55:00,44.41,44.41,44.33,44.33,24800.0,23.4554,23.4554,23.4131,23.4131,24800.0
2005-04-12 14:00:00,44.33,44.46,44.22,44.46,136600.0,23.4131,23.4818,23.355,23.4818,136600.0
2005-04-12 14:05:00,44.46,44.46,44.26,44.44,77400.0,23.4818,23.4818,23.3762,23.4712,77400.0
2005-04-12 14:10:00,44.46,44.56,44.42,44.53,202100.0,23.4818,23.5346,23.4607,23.5188,202100.0
2005-04-12 14:15:00,44.52,44.78,44.51,44.77,169600.0,23.5135,23.6508,23.5082,23.6455,169600.0
2005-04-12 14:20:00,44.75,44.89,44.7,44.72,144200.0,23.635,23.7089,23.6085,23.6191,144200.0
2005-04-12 14:25:00,44.72,44.83,44.65,44.71,114100.0,23.6191,23.6772,23.5821,23.6138,114100.0
2005-04-12 14:30:00,44.71,44.83,44.64,44.8,91200.0,23.6138,23.6772,23.5769,23.6614,91200.0
2005-04-12 14:35:00,44.8,44.87,44.69,44.83,68600.0,23.6614,23.6983,23.6033,23.6772,68600.0
2005-04-12 14:40:00,44.84,45.14,44.78,45.11,138900.0,23.6825,23.8409,23.6508,23.8251,138900.0
2005-04-12 14:45:00,45.1,45.2,45.08,45.08,163400.0,23.8198,23.8726,23.8092,23.8092,163400.0
2005-04-12 14:50:00,45.08,45.12,44.98,45.1,112700.0,23.8092,23.8304,23.7564,23.8198,112700.0
2005-04-12 14:55:00,45.1,45.25,45.09,45.09,159800.0,23.8198,23.899,23.8145,23.8145,159800.0
2005-04-12 15:00:00,45.09,45.2,45.08,45.19,73900.0,23.8145,23.8726,23.8092,23.8673,73900.0
2005-04-12 15:05:00,45.19,45.23,45.13,45.23,73200.0,23.8673,23.8885,23.8357,23.8885,73200.0
2005-04-12 15:10:00,45.23,45.23,45.13,45.18,71800.0,23.8885,23.8885,23.8357,23.8621,71800.0
2005-04-12 15:15:00,45.17,45.29,45.17,45.26,95900.0,23.8568,23.9202,23.8568,23.9043,95900.0
2005-04-12 15:20:00,45.27,45.27,45.15,45.17,39900.0,23.9096,23.9096,23.8462,23.8568,39900.0
2005-04-12 15:25:00,45.16,45.31,45.16,45.3,73100.0,23.8515,23.9307,23.8515,23.9254,73100.0
2005-04-12 15:30:00,45.3,45.39,45.24,45.36,85700.0,23.9254,23.973,23.8937,23.9571,85700.0
2005-04-12 15:35:00,45.37,45.44,45.34,45.38,107900.0,23.9624,23.9994,23.9466,23.9677,107900.0
2005-04-12 15:40:00,45.38,45.42,45.3,45.33,140800.0,23.9677,23.9888,23.9254,23.9413,140800.0
2005-04-12 15:45:00,45.33,45.4,45.32,45.38,118100.0,23.9413,23.9783,23.936,23.9677,118100.0
2005-04-12 15:50:00,45.38,45.44,45.37,45.41,98100.0,23.9677,23.9994,23.9624,23.9835,98100.0
2005-04-12 15:55:00,45.41,45.44,45.31,45.44,113500.0,23.9835,23.9994,23.9307,23.9994,113500.0
2005-04-13 09:30:00,45.16,45.51,44.57,44.68,421200.0,23.8515,24.0364,23.5399,23.598,421200.0
2005-04-13 09:35:00,44.68,44.8,44.29,44.37,351300.0,23.598,23.6614,23.392,23.4343,351300.0
2005-04-13 09:40:00,44.38,44.6,44.15,44.37,366200.0,23.4395,23.5557,23.3181,23.4343,366200.0
2005-04-13 09:45:00,44.36,44.56,44.31,44.37,259000.0,23.429,23.5346,23.4026,23.4343,259000.0
2005-04-13 09:50:00,44.35,44.43,44.24,44.24,350200.0,23.4237,23.4659,23.3656,23.3656,350200.0
2005-04-13 09:55:00,44.24,44.59,44.16,44.18,290100.0,23.3656,23.5504,23.3233,23.3339,290100.0
2005-04-13 10:00:00,44.18,44.29,44.04,44.08,279200.0,23.3339,23.392,23.26,23.2811,279200.0
2005-04-13 10:05:00,44.08,44.15,44.05,44.07,169200.0,23.2811,23.3181,23.2652,23.2758,169200.0
2005-04-13 10:10:00,44.07,44.1,43.8,43.95,401600.0,23.2758,23.2917,23.1332,23.2124,401600.0
2005-04-13 10:15:00,43.95,44.03,43.87,44.03,239300.0,23.2124,23.2547,23.1702,23.2547,239300.0
2005-04-13 10:20:00,44.03,44.05,43.91,43.93,251300.0,23.2547,23.2652,23.1913,23.2019,251300.0
2005-04-13 10:25:00,43.93,43.94,43.8,43.9,131000.0,23.2019,23.2071,23.1332,23.186,131000.0
2005-04-13 10:30:00,43.89,44.14,43.87,43.98,314700.0,23.1807,23.3128,23.1702,23.2283,314700.0
2005-04-13 10:35:00,43.99,44.0,43.72,43.8,362400.0,23.2336,23.2388,23.091,23.1332,362400.0
2005-04-13 10:40:00,43.8,43.8,43.45,43.45,314000.0,23.1332,23.1332,22.9484,22.9484,314000.0
2005-04-13 10:45:00,43.45,43.53,43.35,43.48,365500.0,22.9484,22.9906,22.8955,22.9642,365500.0
2005-04-13 10:50:00,43.48,43.54,43.37,43.53,315200.0,22.9642,22.9959,22.9061,22.9906,315200.0
2005-04-13 10:55:00,43.54,43.59,43.44,43.53,138800.0,22.9959,23.0223,22.9431,22.9906,138800.0
2005-04-13 11:00:00,43.53,43.57,43.41,43.41,304800.0,22.9906,23.0117,22.9272,22.9272,304800.0
2005-04-13 11:05:00,43.43,43.48,43.36,43.46,141100.0,22.9378,22.9642,22.9008,22.9536,141100.0
2005-04-13 11:10:00,43.46,43.57,43.44,43.48,146400.0,22.9536,23.0117,22.9431,22.9642,146400.0
2005-04-13 11:15:00,43.48,43.53,43.43,43.47,120800.0,22.9642,22.9906,22.9378,22.9589,120800.0
2005-04-13 11:20:00,43.47,43.48,43.36,43.38,101900.0,22.9589,22.9642,22.9008,22.9114,101900.0
2005-04-13 11:25:00,43.38,43.45,43.29,43.44,136100.0,22.9114,22.9484,22.8638,22.9431,136100.0
2005-04-13 11:30:00,43.44,43.5,43.43,43.49,59900.0,22.9431,22.9748,22.9378,22.9695,59900.0
2005-04-13 11:35:00,43.49,43.59,43.49,43.52,135200.0,22.9695,23.0223,22.9695,22.9853,135200.0
2005-04-13 11:40:00,43.52,43.6,43.48,43.6,61200.0,22.9853,23.0276,22.9642,23.0276,61200.0
2005-04-13 11:45:00,43.6,43.65,43.53,43.56,94200.0,23.0276,23.054,22.9906,23.0064,94200.0
2005-04-13 11:50:00,43.55,43.56,43.52,43.54,38800.0,23.0012,23.0064,22.9853,22.9959,38800.0
2005-04-13 11:55:00,43.53,43.53,43.47,43.49,66500.0,22.9906,22.9906,22.9589,22.9695,66500.0
2005-04-13 12:00:00,43.49,43.52,43.47,43.48,47900.0,22.9695,22.9853,22.9589,22.9642,47900.0
2005-04-13 12:05:00,43.48,43.51,43.47,43.5,91300.0,22.9642,22.98,22.9589,22.9748,91300.0
2005-04-13 12:10:00,43.5,43.51,43.45,43.46,61200.0,22.9748,22.98,22.9484,22.9536,61200.0
2005-04-13 12:15:00,43.46,43.61,43.46,43.5,107100.0,22.9536,23.0329,22.9536,22.9748,107100.0
2005-04-13 12:20:00,43.55,43.61,43.47,43.55,81200.0,23.0012,23.0329,22.9589,23.0012,81200.0
2005-04-13 12:25:00,43.54,43.55,43.49,43.51,48700.0,22.9959,23.0012,22.9695,22.98,48700.0
2005-04-13 12:30:00,43.52,43.55,43.48,43.54,42500.0,22.9853,23.0012,22.9642,22.9959,42500.0
2005-04-13 12:35:00,43.55,43.55,43.46,43.52,99300.0,23.0012,23.0012,22.9536,22.9853,99300.0
2005-04-13 12:40:00,43.52,43.52,43.46,43.5,16900.0,22.9853,22.9853,22.9536,22.9748,16900.0
2005-04-13 12:45:00,43.51,43.57,43.5,43.56,99900.0,22.98,23.0117,22.9748,23.0064,99900.0
2005-04-13 12:50:00,43.58,43.65,43.57,43.63,52400.0,23.017,23.054,23.0117,23.0434,52400.0
2005-04-13 12:55:00,43.63,43.79,43.63,43.69,124500.0,23.0434,23.1279,23.0434,23.0751,124500.0
2005-04-13 13:00:00,43.69,43.72,43.61,43.62,43300.0,23.0751,23.091,23.0329,23.0381,43300.0
2005-04-13 13:05:00,43.63,43.65,43.54,43.54,33200.0,23.0434,23.054,22.9959,22.9959,33200.0
2005-04-13 13:10:00,43.53,43.53,43.47,43.49,45100.0,22.9906,22.9906,22.9589,22.9695,45100.0
2005-04-13 13:15:00,43.49,43.49,43.39,43.4,62200.0,22.9695,22.9695,22.9167,22.9219,62200.0
2005-04-13 13:20:00,43.4,43.41,43.29,43.35,101700.0,22.9219,22.9272,22.8638,22.8955,101700.0
2005-04-13 13:25:00,43.36,43.36,43.23,43.3,181100.0,22.9008,22.9008,22.8322,22.8691,181100.0
2005-04-13 13:30:00,43.3,43.42,43.27,43.41,124000.0,22.8691,22.9325,22.8533,22.9272,124000.0
2005-04-13 13:35:00,43.41,43.42,43.28,43.31,97100.0,22.9272,22.9325,22.8586,22.8744,97100.0
2005-04-13 13:40:00,43.31,43.32,43.18,43.19,103200.0,22.8744,22.8797,22.8057,22.811,103200.0
2005-04-13 13:45:00,43.18,43.22,43.14,43.16,77700.0,22.8057,22.8269,22.7846,22.7952,77700.0
2005-04-13 13:50:00,43.16,43.2,43.02,43.11,133600.0,22.7952,22.8163,22.7212,22.7688,133600.0
2005-04-13 13:55:00,43.1,43.31,43.1,43.27,148500.0,22.7635,22.8744,22.7635,22.8533,148500.0
2005-04-13 14:00:00,43.28,43.29,43.15,43.16,55300.0,22.8586,22.8638,22.7899,22.7952,55300.0
2005-04-13 14:05:00,43.15,43.2,43.15,43.16,23800.0,22.7899,22.8163,22.7899,22.7952,23800.0
2005-04-13 14:10:00,43.16,43.21,43.1,43.13,103800.0,22.7952,22.8216,22.7635,22.7793,103800.0
2005-04-13 14:15:00,43.14,43.17,43.14,43.16,37500.0,22.7846,22.8005,22.7846,22.7952,37500.0
2005-04-13 14:20:00,43.15,43.2,43.1,43.2,25400.0,22.7899,22.8163,22.7635,22.8163,25400.0
2005-04-13 14:25:00,43.2,43.2,43.07,43.08,43700.0,22.8163,22.8163,22.7477,22.7529,43700.0
2005-04-13 14:30:00,43.08,43.14,43.02,43.05,114900.0,22.7529,22.7846,22.7212,22.7371,114900.0
2005-04-13 14:35:00,43.04,43.13,43.02,43.06,65600.0,22.7318,22.7793,22.7212,22.7424,65600.0
2005-04-13 14:40:00,43.05,43.11,43.05,43.1,52000.0,22.7371,22.7688,22.7371,22.7635,52000.0
2005-04-13 14:45:00,43.09,43.1,42.91,42.94,156300.0,22.7582,22.7635,22.6631,22.679,156300.0
2005-04-13 14:50:00,42.94,43.03,42.9,42.96,139300.0,22.679,22.7265,22.6579,22.6896,139300.0
2005-04-13 14:55:00,42.96,42.99,42.9,42.98,99200.0,22.6896,22.7054,22.6579,22.7001,99200.0
2005-04-13 15:00:00,42.98,42.98,42.89,42.93,71200.0,22.7001,22.7001,22.6526,22.6737,71200.0
2005-04-13 15:05:00,42.93,42.93,42.82,42.88,203800.0,22.6737,22.6737,22.6156,22.6473,203800.0
2005-04-13 15:10:00,42.88,42.9,42.79,42.83,178100.0,22.6473,22.6579,22.5998,22.6209,178100.0
2005-04-13 15:15:00,42.82,42.83,42.65,42.69,212800.0,22.6156,22.6209,22.5258,22.547,212800.0
2005-04-13 15:20:00,42.68,42.68,42.47,42.59,298700.0,22.5417,22.5417,22.4308,22.4941,298700.0
2005-04-13 15:25:00,42.59,42.63,42.54,42.55,145300.0,22.4941,22.5153,22.4677,22.473,145300.0
2005-04-13 15:30:00,42.55,42.6,42.38,42.42,361000.0,22.473,22.4994,22.3832,22.4044,361000.0
2005-04-13 15:35:00,42.43,42.6,42.42,42.54,251700.0,22.4096,22.4994,22.4044,22.4677,251700.0
2005-04-13 15:40:00,42.55,42.63,42.53,42.63,241500.0,22.473,22.5153,22.4624,22.5153,241500.0
2005-04-13 15:45:00,42.63,42.65,42.55,42.57,201500.0,22.5153,22.5258,22.473,22.4836,201500.0
2005-04-13 15:50:00,42.57,42.63,42.52,42.53,193500.0,22.4836,22.5153,22.4572,22.4624,193500.0
2005-04-13 15:55:00,42.53,42.66,42.53,42.54,338500.0,22.4624,22.5311,22.4624,22.4677,338500.0
2005-04-14 09:30:00,42.87,42.9,42.65,42.69,257300.0,22.642,22.6579,22.5258,22.547,257300.0
2005-04-14 09:35:00,42.68,42.69,42.26,42.38,310300.0,22.5417,22.547,22.3198,22.3832,310300.0
2005-04-14 09:40:00,42.37,42.59,42.22,42.51,333800.0,22.3779,22.4941,22.2987,22.4519,333800.0
2005-04-14 09:45:00,42.51,42.65,42.38,42.65,366500.0,22.4519,22.5258,22.3832,22.5258,366500.0
2005-04-14 09:50:00,42.65,42.69,42.47,42.48,239700.0,22.5258,22.547,22.4308,22.436,239700.0
2005-04-14 09:55:00,42.52,42.52,42.25,42.25,177300.0,22.4572,22.4572,22.3146,22.3146,177300.0
2005-04-14 10:00:00,42.26,42.4,42.08,42.09,388700.0,22.3198,22.3938,22.2248,22.2301,388700.0
2005-04-14 10:05:00,42.12,42.22,41.94,41.96,246200.0,22.2459,22.2987,22.1508,22.1614,246200.0
2005-04-14 10:10:00,41.96,41.97,41.7,41.92,375100.0,22.1614,22.1667,22.0241,22.1403,375100.0
2005-04-14 10:15:00,41.93,42.03,41.82,41.86,217600.0,22.1456,22.1984,22.0875,22.1086,217600.0
2005-04-14 10:20:00,41.86,41.87,41.75,41.85,251900.0,22.1086,22.1139,22.0505,22.1033,251900.0
2005-04-14 10:25:00,41.86,42.0,41.78,41.87,124100.0,22.1086,22.1825,22.0663,22.1139,124100.0
2005-04-14 10:30:00,41.87,41.88,41.66,41.79,202800.0,22.1139,22.1191,22.003,22.0716,202800.0
2005-04-14 10:35:00,41.82,41.86,41.73,41.75,122400.0,22.0875,22.1086,22.0399,22.0505,122400.0
2005-04-14 10:40:00,41.74,41.83,41.54,41.83,203800.0,22.0452,22.0927,21.9396,22.0927,203800.0
2005-04-14 10:45:00,41.83,41.95,41.83,41.87,124800.0,22.0927,22.1561,22.0927,22.1139,124800.0
2005-04-14 10:50:00,41.88,42.08,41.88,41.96,142000.0,22.1191,22.2248,22.1191,22.1614,142000.0
2005-04-14 10:55:00,41.97,42.15,41.95,42.13,103300.0,22.1667,22.2617,22.1561,22.2512,103300.0
2005-04-14 11:00:00,42.13,42.14,42.01,42.12,113100.0,22.2512,22.2565,22.1878,22.2459,113100.0
2005-04-14 11:05:00,42.11,42.33,42.09,42.31,238800.0,22.2406,22.3568,22.2301,22.3463,238800.0
2005-04-14 11:10:00,42.32,42.34,42.15,42.15,149500.0,22.3515,22.3621,22.2617,22.2617,149500.0
2005-04-14 11:15:00,42.15,42.18,42.09,42.17,67900.0,22.2617,22.2776,22.2301,22.2723,67900.0
2005-04-14 11:20:00,42.18,42.25,42.08,42.24,58100.0,22.2776,22.3146,22.2248,22.3093,58100.0
2005-04-14 11:25:00,42.24,42.25,42.2,42.24,65800.0,22.3093,22.3146,22.2882,22.3093,65800.0
2005-04-14 11:30:00,42.24,42.29,42.21,42.26,97800.0,22.3093,22.3357,22.2934,22.3198,97800.0
2005-04-14 11:35:00,42.27,42.41,42.27,42.36,144000.0,22.3251,22.3991,22.3251,22.3727,144000.0
2005-04-14 11:40:00,42.36,42.45,42.33,42.43,129800.0,22.3727,22.4202,22.3568,22.4096,129800.0
2005-04-14 11:45:00,42.43,42.52,42.39,42.4,102000.0,22.4096,22.4572,22.3885,22.3938,102000.0
2005-04-14 11:50:00,42.4,42.4,42.29,42.3,42300.0,22.3938,22.3938,22.3357,22.341,42300.0
2005-04-14 11:55:00,42.3,42.3,42.16,42.18,44300.0,22.341,22.341,22.267,22.2776,44300.0
2005-04-14 12:00:00,42.17,42.27,42.15,42.27,52500.0,22.2723,22.3251,22.2617,22.3251,52500.0
2005-04-14 12:05:00,42.27,42.29,42.22,42.27,46900.0,22.3251,22.3357,22.2987,22.3251,46900.0
2005-04-14 12:10:00,42.28,42.3,42.13,42.14,49000.0,22.3304,22.341,22.2512,22.2565,49000.0
2005-04-14 12:15:00,42.14,42.15,42.06,42.06,70000.0,22.2565,22.2617,22.2142,22.2142,70000.0
2005-04-14 12:20:00,42.07,42.14,42.06,42.12,41400.0,22.2195,22.2565,22.2142,22.2459,41400.0
2005-04-14 12:25:00,42.13,42.14,42.07,42.11,24400.0,22.2512,22.2565,22.2195,22.2406,24400.0
2005-04-14 12:30:00,42.11,42.22,42.1,42.21,44700.0,22.2406,22.2987,22.2353,22.2934,44700.0
2005-04-14 12:35:00,42.22,42.22,42.12,42.13,16800.0,22.2987,22.2987,22.2459,22.2512,16800.0
2005-04-14 12:40:00,42.13,42.14,42.02,42.1,43000.0,22.2512,22.2565,22.1931,22.2353,43000.0
2005-04-14 12:45:00,42.09,42.09,42.02,42.04,72700.0,22.2301,22.2301,22.1931,22.2037,72700.0
2005-04-14 12:50:00,42.04,42.04,41.95,41.97,47600.0,22.2037,22.2037,22.1561,22.1667,47600.0
2005-04-14 12:55:00,41.97,42.02,41.95,42.02,32400.0,22.1667,22.1931,22.1561,22.1931,32400.0
2005-04-14 13:00:00,42.02,42.03,41.96,41.98,21600.0,22.1931,22.1984,22.1614,22.172,21600.0
2005-04-14 13:05:00,41.98,42.03,41.97,42.03,42400.0,22.172,22.1984,22.1667,22.1984,42400.0
2005-04-14 13:10:00,42.03,42.03,41.83,41.89,71600.0,22.1984,22.1984,22.0927,22.1244,71600.0
2005-04-14 13:15:00,41.89,41.92,41.76,41.82,97400.0,22.1244,22.1403,22.0558,22.0875,97400.0
2005-04-14 13:20:00,41.82,41.89,41.82,41.85,134600.0,22.0875,22.1244,22.0875,22.1033,134600.0
2005-04-14 13:25:00,41.85,41.91,41.8,41.82,99500.0,22.1033,22.135,22.0769,22.0875,99500.0
2005-04-14 13:30:00,41.8,41.84,41.73,41.73,124200.0,22.0769,22.098,22.0399,22.0399,124200.0
2005-04-14 13:35:00,41.73,41.86,41.6,41.85,151800.0,22.0399,22.1086,21.9713,22.1033,151800.0
2005-04-14 13:40:00,41.84,41.95,41.84,41.87,81700.0,22.098,22.1561,22.098,22.1139,81700.0
2005-04-14 13:45:00,41.88,41.93,41.86,41.92,27500.0,22.1191,22.1456,22.1086,22.1403,27500.0
2005-04-14 13:50:00,41.92,41.96,41.84,41.86,35900.0,22.1403,22.1614,22.098,22.1086,35900.0
2005-04-14 13:55:00,41.85,41.92,41.81,41.86,94000.0,22.1033,22.1403,22.0822,22.1086,94000.0
2005-04-14 14:00:00,41.86,41.9,41.81,41.84,76900.0,22.1086,22.1297,22.0822,22.098,76900.0
2005-04-14 14:05:00,41.85,41.98,41.85,41.96,33300.0,22.1033,22.172,22.1033,22.1614,33300.0
2005-04-14 14:10:00,41.97,42.07,41.96,42.02,90800.0,22.1667,22.2195,22.1614,22.1931,90800.0
2005-04-14 14:15:00,42.02,42.08,41.93,42.01,84100.0,22.1931,22.2248,22.1456,22.1878,84100.0
2005-04-14 14:20:00,42.01,42.06,41.97,42.0,54500.0,22.1878,22.2142,22.1667,22.1825,54500.0
2005-04-14 14:25:00,42.01,42.02,41.9,41.94,58900.0,22.1878,22.1931,22.1297,22.1508,58900.0
2005-04-14 14:30:00,41.94,41.96,41.83,41.84,142700.0,22.1508,22.1614,22.0927,22.098,142700.0
2005-04-14 14:35:00,41.84,41.84,41.64,41.71,154700.0,22.098,22.098,21.9924,22.0294,154700.0
2005-04-14 14:40:00,41.71,41.73,41.55,41.56,184900.0,22.0294,22.0399,21.9449,21.9501,184900.0
2005-04-14 14:45:00,41.55,41.66,41.52,41.62,123400.0,21.9449,22.003,21.929,21.9818,123400.0
2005-04-14 14:50:00,41.62,41.73,41.59,41.72,209800.0,21.9818,22.0399,21.966,22.0346,209800.0
2005-04-14 14:55:00,41.72,41.77,41.6,41.6,181800.0,22.0346,22.061,21.9713,21.9713,181800.0
2005-04-14 15:00:00,41.6,41.71,41.56,41.65,116600.0,21.9713,22.0294,21.9501,21.9977,116600.0
2005-04-14 15:05:00,41.65,41.69,41.47,41.51,185100.0,21.9977,22.0188,21.9026,21.9237,185100.0
2005-04-14 15:10:00,41.52,41.64,41.48,41.61,102900.0,21.929,21.9924,21.9079,21.9765,102900.0
2005-04-14 15:15:00,41.61,41.66,41.53,41.57,107300.0,21.9765,22.003,21.9343,21.9554,107300.0
2005-04-14 15:20:00,41.58,41.66,41.56,41.61,111800.0,21.9607,22.003,21.9501,21.9765,111800.0
2005-04-14 15:25:00,41.61,41.63,41.55,41.58,102800.0,21.9765,21.9871,21.9449,21.9607,102800.0
2005-04-14 15:30:00,41.57,41.69,41.54,41.64,90700.0,21.9554,22.0188,21.9396,21.9924,90700.0
2005-04-14 15:35:00,41.65,41.71,41.56,41.56,118800.0,21.9977,22.0294,21.9501,21.9501,118800.0
2005-04-14 15:40:00,41.56,41.58,41.41,41.42,210800.0,21.9501,21.9607,21.8709,21.8762,210800.0
2005-04-14 15:45:00,41.41,41.45,41.37,41.44,152400.0,21.8709,21.892,21.8498,21.8868,152400.0
2005-04-14 15:50:00,41.44,41.45,41.32,41.36,191700.0,21.8868,21.892,21.8234,21.8445,191700.0
2005-04-14 15:55:00,41.36,41.47,41.34,41.37,284300.0,21.8445,21.9026,21.8339,21.8498,284300.0
2005-04-15 09:30:00,40.68,41.02,40.55,40.83,517700.0,21.4854,21.6649,21.4167,21.5646,517700.0
2005-04-15 09:35:00,40.83,40.93,40.69,40.87,242800.0,21.5646,21.6174,21.4906,21.5857,242800.0
2005-04-15 09:40:00,40.87,40.92,40.79,40.85,185200.0,21.5857,21.6121,21.5435,21.5751,185200.0
2005-04-15 09:45:00,40.85,40.89,40.77,40.89,323700.0,21.5751,21.5963,21.5329,21.5963,323700.0
2005-04-15 09:50:00,40.89,41.03,40.85,40.98,263000.0,21.5963,21.6702,21.5751,21.6438,263000.0
2005-04-15 09:55:00,40.97,40.97,40.75,40.78,154600.0,21.6385,21.6385,21.5223,21.5382,154600.0
2005-04-15 10:00:00,40.78,40.94,40.78,40.78,181700.0,21.5382,21.6227,21.5382,21.5382,181700.0
2005-04-15 10:05:00,40.78,40.79,40.5,40.61,259500.0,21.5382,21.5435,21.3903,21.4484,259500.0
2005-04-15 10:10:00,40.61,40.62,40.26,40.34,305100.0,21.4484,21.4537,21.2635,21.3058,305100.0
2005-04-15 10:15:00,40.34,40.42,40.25,40.38,236500.0,21.3058,21.348,21.2583,21.3269,236500.0
2005-04-15 10:20:00,40.39,40.41,40.26,40.4,131900.0,21.3322,21.3428,21.2635,21.3375,131900.0
2005-04-15 10:25:00,40.41,40.6,40.31,40.52,208700.0,21.3428,21.4431,21.2899,21.4009,208700.0
2005-04-15 10:30:00,40.52,40.73,40.52,40.66,147100.0,21.4009,21.5118,21.4009,21.4748,147100.0
2005-04-15 10:35:00,40.65,40.7,40.58,40.59,90500.0,21.4695,21.4959,21.4325,21.4378,90500.0
2005-04-15 10:40:00,40.59,40.61,40.46,40.52,88600.0,21.4378,21.4484,21.3692,21.4009,88600.0
2005-04-15 10:45:00,40.53,40.58,40.36,40.43,141400.0,21.4061,21.4325,21.3164,21.3533,141400.0
2005-04-15 10:50:00,40.43,40.51,40.35,40.39,88600.0,21.3533,21.3956,21.3111,21.3322,88600.0
2005-04-15 10:55:00,40.39,40.6,40.39,40.55,124400.0,21.3322,21.4431,21.3322,21.4167,124400.0
2005-04-15 11:00:00,40.54,40.58,40.47,40.54,157300.0,21.4114,21.4325,21.3744,21.4114,157300.0
2005-04-15 11:05:00,40.53,40.64,40.49,40.62,104200.0,21.4061,21.4642,21.385,21.4537,104200.0
2005-04-15 11:10:00,40.62,40.65,40.49,40.64,100400.0,21.4537,21.4695,21.385,21.4642,100400.0
2005-04-15 11:15:00,40.63,40.64,40.51,40.55,58900.0,21.459,21.4642,21.3956,21.4167,58900.0
2005-04-15 11:20:00,40.55,40.6,40.5,40.53,36700.0,21.4167,21.4431,21.3903,21.4061,36700.0
2005-04-15 11:25:00,40.54,40.56,40.48,40.51,77800.0,21.4114,21.422,21.3797,21.3956,77800.0
2005-04-15 11:30:00,40.51,40.53,40.43,40.46,50300.0,21.3956,21.4061,21.3533,21.3692,50300.0
2005-04-15 11:35:00,40.45,40.48,40.42,40.48,66600.0,21.3639,21.3797,21.348,21.3797,66600.0
2005-04-15 11:40:00,40.48,40.65,40.48,40.6,133900.0,21.3797,21.4695,21.3797,21.4431,133900.0
2005-04-15 11:45:00,40.6,40.62,40.55,40.56,46000.0,21.4431,21.4537,21.4167,21.422,46000.0
2005-04-15 11:50:00,40.55,40.59,40.41,40.41,157800.0,21.4167,21.4378,21.3428,21.3428,157800.0
2005-04-15 11:55:00,40.42,40.56,40.38,40.54,96400.0,21.348,21.422,21.3269,21.4114,96400.0
2005-04-15 12:00:00,40.53,40.56,40.41,40.5,56300.0,21.4061,21.422,21.3428,21.3903,56300.0
2005-04-15 12:05:00,40.5,40.62,40.46,40.57,77700.0,21.3903,21.4537,21.3692,21.4273,77700.0
2005-04-15 12:10:00,40.57,40.57,40.48,40.55,69400.0,21.4273,21.4273,21.3797,21.4167,69400.0
2005-04-15 12:15:00,40.53,40.55,40.41,40.41,41100.0,21.4061,21.4167,21.3428,21.3428,41100.0
2005-04-15 12:20:00,40.41,40.41,40.23,40.31,192700.0,21.3428,21.3428,21.2477,21.2899,192700.0
2005-04-15 12:25:00,40.3,40.34,40.19,40.2,95900.0,21.2847,21.3058,21.2266,21.2318,95900.0
2005-04-15 12:30:00,40.2,40.27,40.19,40.22,60200.0,21.2318,21.2688,21.2266,21.2424,60200.0
2005-04-15 12:35:00,40.2,40.27,40.19,40.23,44300.0,21.2318,21.2688,21.2266,21.2477,44300.0
2005-04-15 12:40:00,40.22,40.23,40.16,40.2,92200.0,21.2424,21.2477,21.2107,21.2318,92200.0
2005-04-15 12:45:00,40.2,40.23,40.16,40.2,58600.0,21.2318,21.2477,21.2107,21.2318,58600.0
2005-04-15 12:50:00,40.2,40.24,40.08,40.23,131800.0,21.2318,21.253,21.1685,21.2477,131800.0
2005-04-15 12:55:00,40.23,40.26,40.1,40.15,70600.0,21.2477,21.2635,21.179,21.2054,70600.0
2005-04-15 13:00:00,40.16,40.2,40.15,40.2,64700.0,21.2107,21.2318,21.2054,21.2318,64700.0
2005-04-15 13:05:00,40.19,40.2,40.08,40.09,66700.0,21.2266,21.2318,21.1685,21.1737,66700.0
2005-04-15 13:10:00,40.1,40.17,40.08,40.11,65300.0,21.179,21.216,21.1685,21.1843,65300.0
2005-04-15 13:15:00,40.11,40.25,40.11,40.25,53300.0,21.1843,21.2583,21.1843,21.2583,53300.0
2005-04-15 13:20:00,40.25,40.28,40.2,40.28,62900.0,21.2583,21.2741,21.2318,21.2741,62900.0
2005-04-15 13:25:00,40.28,40.37,40.28,40.31,100600.0,21.2741,21.3216,21.2741,21.2899,100600.0
2005-04-15 13:30:00,40.31,40.49,40.29,40.49,69600.0,21.2899,21.385,21.2794,21.385,69600.0
2005-04-15 13:35:00,40.49,40.56,40.44,40.56,127800.0,21.385,21.422,21.3586,21.422,127800.0
2005-04-15 13:40:00,40.55,40.6,40.48,40.5,83500.0,21.4167,21.4431,21.3797,21.3903,83500.0
2005-04-15 13:45:00,40.5,40.51,40.44,40.45,47500.0,21.3903,21.3956,21.3586,21.3639,47500.0
2005-04-15 13:50:00,40.46,40.46,40.35,40.35,32000.0,21.3692,21.3692,21.3111,21.3111,32000.0
2005-04-15 13:55:00,40.36,40.37,40.31,40.33,36500.0,21.3164,21.3216,21.2899,21.3005,36500.0
2005-04-15 14:00:00,40.32,40.43,40.31,40.34,107900.0,21.2952,21.3533,21.2899,21.3058,107900.0
2005-04-15 14:05:00,40.36,40.38,40.28,40.31,85500.0,21.3164,21.3269,21.2741,21.2899,85500.0
2005-04-15 14:10:00,40.31,40.35,40.25,40.34,37900.0,21.2899,21.3111,21.2583,21.3058,37900.0
2005-04-15 14:15:00,40.35,40.57,40.35,40.52,92900.0,21.3111,21.4273,21.3111,21.4009,92900.0
2005-04-15 14:20:00,40.54,40.57,40.37,40.39,114900.0,21.4114,21.4273,21.3216,21.3322,114900.0
2005-04-15 14:25:00,40.39,40.43,40.34,40.39,79500.0,21.3322,21.3533,21.3058,21.3322,79500.0
2005-04-15 14:30:00,40.4,40.53,40.4,40.45,89600.0,21.3375,21.4061,21.3375,21.3639,89600.0
2005-04-15 14:35:00,40.44,40.48,40.41,40.45,73900.0,21.3586,21.3797,21.3428,21.3639,73900.0
2005-04-15 14:40:00,40.45,40.49,40.42,40.44,92700.0,21.3639,21.385,21.348,21.3586,92700.0
2005-04-15 14:45:00,40.44,40.48,40.39,40.42,112300.0,21.3586,21.3797,21.3322,21.348,112300.0
2005-04-15 14:50:00,40.42,40.42,40.36,40.36,70200.0,21.348,21.348,21.3164,21.3164,70200.0
2005-04-15 14:55:00,40.35,40.42,40.29,40.39,121200.0,21.3111,21.348,21.2794,21.3322,121200.0
2005-04-15 15:00:00,40.38,40.44,40.36,40.37,74600.0,21.3269,21.3586,21.3164,21.3216,74600.0
2005-04-15 15:05:00,40.36,40.36,40.23,40.26,118300.0,21.3164,21.3164,21.2477,21.2635,118300.0
2005-04-15 15:10:00,40.26,40.4,40.26,40.34,93500.0,21.2635,21.3375,21.2635,21.3058,93500.0
2005-04-15 15:15:00,40.35,40.42,40.34,40.39,91400.0,21.3111,21.348,21.3058,21.3322,91400.0
2005-04-15 15:20:00,40.38,40.44,40.35,40.38,111000.0,21.3269,21.3586,21.3111,21.3269,111000.0
2005-04-15 15:25:00,40.38,40.39,40.28,40.32,84600.0,21.3269,21.3322,21.2741,21.2952,84600.0
2005-04-15 15:30:00,40.32,40.47,40.31,40.47,103200.0,21.2952,21.3744,21.2899,21.3744,103200.0
2005-04-15 15:35:00,40.47,40.5,40.36,40.39,123900.0,21.3744,21.3903,21.3164,21.3322,123900.0
2005-04-15 15:40:00,40.41,40.42,40.32,40.38,175000.0,21.3428,21.348,21.2952,21.3269,175000.0
2005-04-15 15:45:00,40.38,40.39,40.12,40.14,246600.0,21.3269,21.3322,21.1896,21.2002,246600.0
2005-04-15 15:50:00,40.14,40.2,40.12,40.19,194700.0,21.2002,21.2318,21.1896,21.2266,194700.0
2005-04-15 15:55:00,40.19,40.37,40.16,40.37,429500.0,21.2266,21.3216,21.2107,21.3216,429500.0
2005-04-18 09:30:00,40.54,40.79,40.52,40.77,223100.0,21.4114,21.5435,21.4009,21.5329,223100.0
2005-04-18 09:35:00,40.77,40.78,40.45,40.46,127700.0,21.5329,21.5382,21.3639,21.3692,127700.0
2005-04-18 09:40:00,40.46,40.85,40.4,40.76,172200.0,21.3692,21.5751,21.3375,21.5276,172200.0
2005-04-18 09:45:00,40.76,40.83,40.63,40.79,110100.0,21.5276,21.5646,21.459,21.5435,110100.0
2005-04-18 09:50:00,40.79,40.96,40.77,40.79,117300.0,21.5435,21.6332,21.5329,21.5435,117300.0
2005-04-18 09:55:00,40.79,40.92,40.73,40.89,105900.0,21.5435,21.6121,21.5118,21.5963,105900.0
2005-04-18 10:00:00,40.87,41.09,40.87,41.06,180200.0,21.5857,21.7019,21.5857,21.6861,180200.0
2005-04-18 10:05:00,41.06,41.12,40.95,40.97,135900.0,21.6861,21.7177,21.628,21.6385,135900.0
2005-04-18 10:10:00,40.95,41.06,40.82,40.92,145700.0,21.628,21.6861,21.5593,21.6121,145700.0
2005-04-18 10:15:00,40.91,40.98,40.84,40.96,119300.0,21.6068,21.6438,21.5699,21.6332,119300.0
2005-04-18 10:20:00,40.95,40.96,40.77,40.82,96300.0,21.628,21.6332,21.5329,21.5593,96300.0
2005-04-18 10:25:00,40.81,40.82,40.55,40.68,106400.0,21.554,21.5593,21.4167,21.4854,106400.0
2005-04-18 10:30:00,40.68,40.81,40.68,40.77,59200.0,21.4854,21.554,21.4854,21.5329,59200.0
2005-04-18 10:35:00,40.8,40.82,40.63,40.69,94400.0,21.5487,21.5593,21.459,21.4906,94400.0
2005-04-18 10:40:00,40.68,40.74,40.59,40.67,72600.0,21.4854,21.517,21.4378,21.4801,72600.0
2005-04-18 10:45:00,40.67,40.77,40.62,40.7,93800.0,21.4801,21.5329,21.4537,21.4959,93800.0
2005-04-18 10:50:00,40.7,40.77,40.67,40.71,71600.0,21.4959,21.5329,21.4801,21.5012,71600.0
2005-04-18 10:55:00,40.72,40.85,40.71,40.79,83700.0,21.5065,21.5751,21.5012,21.5435,83700.0
2005-04-18 11:00:00,40.79,40.97,40.79,40.96,128900.0,21.5435,21.6385,21.5435,21.6332,128900.0
2005-04-18 11:05:00,40.94,41.0,40.89,40.99,92600.0,21.6227,21.6544,21.5963,21.6491,92600.0
2005-04-18 11:10:00,40.99,41.04,40.91,40.93,59000.0,21.6491,21.6755,21.6068,21.6174,59000.0
2005-04-18 11:15:00,40.93,40.95,40.7,40.88,84200.0,21.6174,21.628,21.4959,21.591,84200.0
2005-04-18 11:20:00,40.91,41.02,40.9,40.96,75700.0,21.6068,21.6649,21.6016,21.6332,75700.0
2005-04-18 11:25:00,40.95,41.0,40.9,40.92,45400.0,21.628,21.6544,21.6016,21.6121,45400.0
2005-04-18 11:30:00,40.92,40.96,40.89,40.9,29500.0,21.6121,21.6332,21.5963,21.6016,29500.0
2005-04-18 11:35:00,40.9,40.92,40.74,40.79,85400.0,21.6016,21.6121,21.517,21.5435,85400.0
2005-04-18 11:40:00,40.81,40.84,40.72,40.76,96000.0,21.554,21.5699,21.5065,21.5276,96000.0
2005-04-18 11:45:00,40.77,40.86,40.76,40.78,26800.0,21.5329,21.5804,21.5276,21.5382,26800.0
2005-04-18 11:50:00,40.78,40.87,40.74,40.86,27200.0,21.5382,21.5857,21.517,21.5804,27200.0
2005-04-18 11:55:00,40.87,40.9,40.77,40.78,19600.0,21.5857,21.6016,21.5329,21.5382,19600.0
2005-04-18 12:00:00,40.78,40.83,40.73,40.76,24700.0,21.5382,21.5646,21.5118,21.5276,24700.0
2005-04-18 12:05:00,40.76,40.78,40.71,40.77,43500.0,21.5276,21.5382,21.5012,21.5329,43500.0
2005-04-18 12:10:00,40.76,40.8,40.75,40.8,17900.0,21.5276,21.5487,21.5223,21.5487,17900.0
2005-04-18 12:15:00,40.79,40.79,40.67,40.67,48800.0,21.5435,21.5435,21.4801,21.4801,48800.0
2005-04-18 12:20:00,40.67,40.77,40.65,40.77,32800.0,21.4801,21.5329,21.4695,21.5329,32800.0
2005-04-18 12:25:00,40.78,40.78,40.74,40.76,11100.0,21.5382,21.5382,21.517,21.5276,11100.0
2005-04-18 12:30:00,40.76,40.79,40.71,40.71,15800.0,21.5276,21.5435,21.5012,21.5012,15800.0
2005-04-18 12:35:00,40.71,40.84,40.7,40.83,31300.0,21.5012,21.5699,21.4959,21.5646,31300.0
2005-04-18 12:40:00,40.81,40.86,40.81,40.86,17900.0,21.554,21.5804,21.554,21.5804,17900.0
2005-04-18 12:45:00,40.87,40.9,40.83,40.84,43200.0,21.5857,21.6016,21.5646,21.5699,43200.0
2005-04-18 12:50:00,40.83,40.96,40.82,40.95,26800.0,21.5646,21.6332,21.5593,21.628,26800.0
2005-04-18 12:55:00,40.95,41.06,40.94,41.04,77200.0,21.628,21.6861,21.6227,21.6755,77200.0
2005-04-18 13:00:00,41.04,41.13,41.04,41.12,52100.0,21.6755,21.723,21.6755,21.7177,52100.0
2005-04-18 13:05:00,41.13,41.17,41.08,41.1,72800.0,21.723,21.7442,21.6966,21.7072,72800.0
2005-04-18 13:10:00,41.1,41.13,41.07,41.09,32500.0,21.7072,21.723,21.6913,21.7019,32500.0
2005-04-18 13:15:00,41.09,41.11,40.94,40.99,74500.0,21.7019,21.7125,21.6227,21.6491,74500.0
2005-04-18 13:20:00,40.99,41.08,40.95,41.07,29200.0,21.6491,21.6966,21.628,21.6913,29200.0
2005-04-18 13:25:00,41.07,41.1,41.02,41.07,37200.0,21.6913,21.7072,21.6649,21.6913,37200.0
2005-04-18 13:30:00,41.07,41.08,41.04,41.06,18400.0,21.6913,21.6966,21.6755,21.6861,18400.0
2005-04-18 13:35:00,41.07,41.07,40.93,40.95,48900.0,21.6913,21.6913,21.6174,21.628,48900.0
2005-04-18 13:40:00,40.95,41.06,40.95,41.02,62200.0,21.628,21.6861,21.628,21.6649,62200.0
2005-04-18 13:45:00,41.01,41.05,41.01,41.02,10900.0,21.6597,21.6808,21.6597,21.6649,10900.0
2005-04-18 13:50:00,41.03,41.08,41.03,41.08,10800.0,21.6702,21.6966,21.6702,21.6966,10800.0
2005-04-18 13:55:00,41.08,41.2,41.08,41.12,59900.0,21.6966,21.76,21.6966,21.7177,59900.0
2005-04-18 14:00:00,41.14,41.29,41.14,41.28,88000.0,21.7283,21.8075,21.7283,21.8023,88000.0
2005-04-18 14:05:00,41.28,41.31,41.19,41.19,81300.0,21.8023,21.8181,21.7547,21.7547,81300.0
2005-04-18 14:10:00,41.19,41.24,41.17,41.18,46700.0,21.7547,21.7811,21.7442,21.7494,46700.0
2005-04-18 14:15:00,41.17,41.24,41.1,41.11,38200.0,21.7442,21.7811,21.7072,21.7125,38200.0
2005-04-18 14:20:00,41.12,41.12,41.02,41.08,141200.0,21.7177,21.7177,21.6649,21.6966,141200.0
2005-04-18 14:25:00,41.1,41.13,41.06,41.11,59200.0,21.7072,21.723,21.6861,21.7125,59200.0
2005-04-18 14:30:00,41.11,41.14,41.08,41.12,83500.0,21.7125,21.7283,21.6966,21.7177,83500.0
2005-04-18 14:35:00,41.12,41.16,41.1,41.15,51400.0,21.7177,21.7389,21.7072,21.7336,51400.0
2005-04-18 14:40:00,41.15,41.18,41.02,41.03,154400.0,21.7336,21.7494,21.6649,21.6702,154400.0
2005-04-18 14:45:00,41.03,41.08,41.01,41.05,22000.0,21.6702,21.6966,21.6597,21.6808,22000.0
2005-04-18 14:50:00,41.05,41.06,41.0,41.0,49800.0,21.6808,21.6861,21.6544,21.6544,49800.0
2005-04-18 14:55:00,41.0,41.06,41.0,41.05,61600.0,21.6544,21.6861,21.6544,21.6808,61600.0
2005-04-18 15:00:00,41.04,41.09,41.01,41.04,63000.0,21.6755,21.7019,21.6597,21.6755,63000.0
2005-04-18 15:05:00,41.04,41.06,41.0,41.01,42600.0,21.6755,21.6861,21.6544,21.6597,42600.0
2005-04-18 15:10:00,41.02,41.07,41.01,41.06,34800.0,21.6649,21.6913,21.6597,21.6861,34800.0
2005-04-18 15:15:00,41.07,41.15,41.05,41.11,58100.0,21.6913,21.7336,21.6808,21.7125,58100.0
2005-04-18 15:20:00,41.11,41.22,41.11,41.15,70300.0,21.7125,21.7706,21.7125,21.7336,70300.0
2005-04-18 15:25:00,41.14,41.21,41.14,41.2,53500.0,21.7283,21.7653,21.7283,21.76,53500.0
2005-04-18 15:30:00,41.2,41.25,41.12,41.14,132900.0,21.76,21.7864,21.7177,21.7283,132900.0
2005-04-18 15:35:00,41.14,41.18,41.14,41.17,97500.0,21.7283,21.7494,21.7283,21.7442,97500.0
2005-04-18 15:40:00,41.17,41.17,41.06,41.07,87500.0,21.7442,21.7442,21.6861,21.6913,87500.0
2005-04-18 15:45:00,41.07,41.07,41.02,41.04,83500.0,21.6913,21.6913,21.6649,21.6755,83500.0
2005-04-18 15:50:00,41.05,41.07,41.03,41.05,150700.0,21.6808,21.6913,21.6702,21.6808,150700.0
2005-04-18 15:55:00,41.05,41.09,41.02,41.05,174000.0,21.6808,21.7019,21.6649,21.6808,174000.0
2005-04-19 09:30:00,41.5,41.66,41.43,41.55,234200.0,21.9184,22.003,21.8815,21.9449,234200.0
2005-04-19 09:35:00,41.56,41.59,41.2,41.22,208500.0,21.9501,21.966,21.76,21.7706,208500.0
2005-04-19 09:40:00,41.23,41.4,41.12,41.27,142000.0,21.7758,21.8656,21.7177,21.797,142000.0
2005-04-19 09:45:00,41.27,41.27,40.81,40.83,241000.0,21.797,21.797,21.554,21.5646,241000.0
2005-04-19 09:50:00,40.83,41.0,40.7,40.87,213400.0,21.5646,21.6544,21.4959,21.5857,213400.0
2005-04-19 09:55:00,40.86,41.08,40.86,41.08,160100.0,21.5804,21.6966,21.5804,21.6966,160100.0
2005-04-19 10:00:00,41.06,41.12,40.82,40.83,111600.0,21.6861,21.7177,21.5593,21.5646,111600.0
2005-04-19 10:05:00,40.85,41.02,40.81,41.02,138300.0,21.5751,21.6649,21.554,21.6649,138300.0
2005-04-19 10:10:00,41.01,41.18,40.99,41.08,130900.0,21.6597,21.7494,21.6491,21.6966,130900.0
2005-04-19 10:15:00,41.1,41.19,41.02,41.09,80300.0,21.7072,21.7547,21.6649,21.7019,80300.0
2005-04-19 10:20:00,41.06,41.26,41.03,41.19,96900.0,21.6861,21.7917,21.6702,21.7547,96900.0
2005-04-19 10:25:00,41.19,41.32,41.17,41.17,83500.0,21.7547,21.8234,21.7442,21.7442,83500.0
2005-04-19 10:30:00,41.18,41.3,41.18,41.23,62000.0,21.7494,21.8128,21.7494,21.7758,62000.0
2005-04-19 10:35:00,41.23,41.23,41.07,41.13,43300.0,21.7758,21.7758,21.6913,21.723,43300.0
2005-04-19 10:40:00,41.13,41.13,41.0,41.0,57500.0,21.723,21.723,21.6544,21.6544,57500.0
2005-04-19 10:45:00,41.0,41.05,40.91,41.0,155400.0,21.6544,21.6808,21.6068,21.6544,155400.0
2005-04-19 10:50:00,40.99,41.11,40.99,41.1,47400.0,21.6491,21.7125,21.6491,21.7072,47400.0
2005-04-19 10:55:00,41.12,41.16,41.07,41.08,42600.0,21.7177,21.7389,21.6913,21.6966,42600.0
2005-04-19 11:00:00,41.08,41.12,41.03,41.04,48100.0,21.6966,21.7177,21.6702,21.6755,48100.0
2005-04-19 11:05:00,41.04,41.11,41.03,41.1,20400.0,21.6755,21.7125,21.6702,21.7072,20400.0
2005-04-19 11:10:00,41.11,41.18,41.04,41.16,22500.0,21.7125,21.7494,21.6755,21.7389,22500.0
2005-04-19 11:15:00,41.16,41.22,41.1,41.2,26600.0,21.7389,21.7706,21.7072,21.76,26600.0
2005-04-19 11:20:00,41.19,41.24,41.15,41.22,26700.0,21.7547,21.7811,21.7336,21.7706,26700.0
2005-04-19 11:25:00,41.22,41.31,41.19,41.23,59000.0,21.7706,21.8181,21.7547,21.7758,59000.0
2005-04-19 11:30:00,41.22,41.33,41.22,41.3,38500.0,21.7706,21.8287,21.7706,21.8128,38500.0
2005-04-19 11:35:00,41.3,41.34,41.24,41.33,27300.0,21.8128,21.8339,21.7811,21.8287,27300.0
2005-04-19 11:40:00,41.33,41.34,41.22,41.31,17600.0,21.8287,21.8339,21.7706,21.8181,17600.0
2005-04-19 11:45:00,41.32,41.32,41.24,41.28,16100.0,21.8234,21.8234,21.7811,21.8023,16100.0
2005-04-19 11:50:00,41.3,41.35,41.28,41.34,19600.0,21.8128,21.8392,21.8023,21.8339,19600.0
2005-04-19 11:55:00,41.34,41.41,41.33,41.34,32300.0,21.8339,21.8709,21.8287,21.8339,32300.0
2005-04-19 12:00:00,41.35,41.36,41.24,41.24,17100.0,21.8392,21.8445,21.7811,21.7811,17100.0
2005-04-19 12:05:00,41.23,41.28,41.19,41.21,28200.0,21.7758,21.8023,21.7547,21.7653,28200.0
2005-04-19 12:10:00,41.21,41.26,41.17,41.22,16000.0,21.7653,21.7917,21.7442,21.7706,16000.0
2005-04-19 12:15:00,41.21,41.23,41.16,41.21,7700.0,21.7653,21.7758,21.7389,21.7653,7700.0
2005-04-19 12:20:00,41.21,41.21,41.13,41.16,17700.0,21.7653,21.7653,21.723,21.7389,17700.0
2005-04-19 12:25:00,41.15,41.19,41.05,41.19,32900.0,21.7336,21.7547,21.6808,21.7547,32900.0
2005-04-19 12:30:00,41.18,41.2,41.11,41.14,19700.0,21.7494,21.76,21.7125,21.7283,19700.0
2005-04-19 12:35:00,41.14,41.15,41.11,41.12,13500.0,21.7283,21.7336,21.7125,21.7177,13500.0
2005-04-19 12:40:00,41.12,41.22,41.12,41.2,31400.0,21.7177,21.7706,21.7177,21.76,31400.0
2005-04-19 12:45:00,41.2,41.24,41.14,41.23,50200.0,21.76,21.7811,21.7283,21.7758,50200.0
2005-04-19 12:50:00,41.23,41.24,41.15,41.15,33000.0,21.7758,21.7811,21.7336,21.7336,33000.0
2005-04-19 12:55:00,41.16,41.24,41.16,41.19,10700.0,21.7389,21.7811,21.7389,21.7547,10700.0
2005-04-19 13:00:00,41.19,41.24,41.19,41.2,16200.0,21.7547,21.7811,21.7547,21.76,16200.0
2005-04-19 13:05:00,41.21,41.21,41.12,41.16,23200.0,21.7653,21.7653,21.7177,21.7389,23200.0
2005-04-19 13:10:00,41.18,41.18,41.15,41.15,7500.0,21.7494,21.7494,21.7336,21.7336,7500.0
2005-04-19 13:15:00,41.15,41.15,41.09,41.1,17700.0,21.7336,21.7336,21.7019,21.7072,17700.0
2005-04-19 13:20:00,41.1,41.16,41.1,41.12,28100.0,21.7072,21.7389,21.7072,21.7177,28100.0
2005-04-19 13:25:00,41.12,41.26,41.11,41.21,30200.0,21.7177,21.7917,21.7125,21.7653,30200.0
2005-04-19 13:30:00,41.22,41.28,41.2,41.24,56100.0,21.7706,21.8023,21.76,21.7811,56100.0
2005-04-19 13:35:00,41.24,41.28,41.23,41.25,27400.0,21.7811,21.8023,21.7758,21.7864,27400.0
2005-04-19 13:40:00,41.24,41.28,41.21,41.26,24900.0,21.7811,21.8023,21.7653,21.7917,24900.0
2005-04-19 13:45:00,41.26,41.39,41.26,41.35,45000.0,21.7917,21.8604,21.7917,21.8392,45000.0
2005-04-19 13:50:00,41.35,41.4,41.32,41.39,39200.0,21.8392,21.8656,21.8234,21.8604,39200.0
2005-04-19 13:55:00,41.38,41.39,41.28,41.35,37500.0,21.8551,21.8604,21.8023,21.8392,37500.0
2005-04-19 14:00:00,41.35,41.36,41.28,41.3,29900.0,21.8392,21.8445,21.8023,21.8128,29900.0
2005-04-19 14:05:00,41.3,41.36,41.29,41.3,17600.0,21.8128,21.8445,21.8075,21.8128,17600.0
2005-04-19 14:10:00,41.3,41.33,41.25,41.32,10600.0,21.8128,21.8287,21.7864,21.8234,10600.0
2005-04-19 14:15:00,41.3,41.38,41.3,41.36,26800.0,21.8128,21.8551,21.8128,21.8445,26800.0
2005-04-19 14:20:00,41.36,41.44,41.31,41.38,42400.0,21.8445,21.8868,21.8181,21.8551,42400.0
2005-04-19 14:25:00,41.4,41.42,41.34,41.37,21900.0,21.8656,21.8762,21.8339,21.8498,21900.0
2005-04-19 14:30:00,41.37,41.44,41.36,41.41,25300.0,21.8498,21.8868,21.8445,21.8709,25300.0
2005-04-19 14:35:00,41.41,41.41,41.35,41.36,13800.0,21.8709,21.8709,21.8392,21.8445,13800.0
2005-04-19 14:40:00,41.36,41.38,41.29,41.3,37500.0,21.8445,21.8551,21.8075,21.8128,37500.0
2005-04-19 14:45:00,41.29,41.32,41.24,41.27,41800.0,21.8075,21.8234,21.7811,21.797,41800.0
2005-04-19 14:50:00,41.28,41.35,41.26,41.27,35000.0,21.8023,21.8392,21.7917,21.797,35000.0
2005-04-19 14:55:00,41.26,41.3,41.25,41.26,9900.0,21.7917,21.8128,21.7864,21.7917,9900.0
2005-04-19 15:00:00,41.26,41.3,41.24,41.3,44400.0,21.7917,21.8128,21.7811,21.8128,44400.0
2005-04-19 15:05:00,41.3,41.3,41.18,41.21,37100.0,21.8128,21.8128,21.7494,21.7653,37100.0
2005-04-19 15:10:00,41.2,41.22,41.18,41.18,36300.0,21.76,21.7706,21.7494,21.7494,36300.0
2005-04-19 15:15:00,41.18,41.22,41.12,41.17,40700.0,21.7494,21.7706,21.7177,21.7442,40700.0
2005-04-19 15:20:00,41.16,41.18,41.12,41.17,24400.0,21.7389,21.7494,21.7177,21.7442,24400.0
2005-04-19 15:25:00,41.17,41.22,41.15,41.17,43500.0,21.7442,21.7706,21.7336,21.7442,43500.0
2005-04-19 15:30:00,41.18,41.28,41.17,41.25,57800.0,21.7494,21.8023,21.7442,21.7864,57800.0
2005-04-19 15:35:00,41.25,41.25,41.14,41.16,41200.0,21.7864,21.7864,21.7283,21.7389,41200.0
2005-04-19 15:40:00,41.16,41.2,41.11,41.17,38900.0,21.7389,21.76,21.7125,21.7442,38900.0
2005-04-19 15:45:00,41.17,41.22,41.15,41.2,47500.0,21.7442,21.7706,21.7336,21.76,47500.0
2005-04-19 15:50:00,41.2,41.2,41.04,41.04,110400.0,21.76,21.76,21.6755,21.6755,110400.0
2005-04-19 15:55:00,41.04,41.07,41.02,41.06,145800.0,21.6755,21.6913,21.6649,21.6861,145800.0
2005-04-20 09:30:00,42.2,42.35,42.04,42.09,286400.0,22.2882,22.3674,22.2037,22.2301,286400.0
2005-04-20 09:35:00,42.11,42.12,41.83,41.88,259600.0,22.2406,22.2459,22.0927,22.1191,259600.0
2005-04-20 09:40:00,41.88,41.91,41.78,41.85,176700.0,22.1191,22.135,22.0663,22.1033,176700.0
2005-04-20 09:45:00,41.86,41.95,41.75,41.93,141700.0,22.1086,22.1561,22.0505,22.1456,141700.0
2005-04-20 09:50:00,41.94,41.95,41.77,41.78,124500.0,22.1508,22.1561,22.061,22.0663,124500.0
2005-04-20 09:55:00,41.77,41.78,41.6,41.61,254400.0,22.061,22.0663,21.9713,21.9765,254400.0
2005-04-20 10:00:00,41.61,41.85,41.55,41.8,139700.0,21.9765,22.1033,21.9449,22.0769,139700.0
2005-04-20 10:05:00,41.8,41.86,41.71,41.81,96900.0,22.0769,22.1086,22.0294,22.0822,96900.0
2005-04-20 10:10:00,41.81,41.96,41.72,41.96,150400.0,22.0822,22.1614,22.0346,22.1614,150400.0
2005-04-20 10:15:00,41.96,42.07,41.95,42.05,143200.0,22.1614,22.2195,22.1561,22.2089,143200.0
2005-04-20 10:20:00,42.05,42.07,41.95,41.96,101100.0,22.2089,22.2195,22.1561,22.1614,101100.0
2005-04-20 10:25:00,41.95,42.02,41.91,41.98,74800.0,22.1561,22.1931,22.135,22.172,74800.0
2005-04-20 10:30:00,41.99,42.01,41.83,41.97,137300.0,22.1772,22.1878,22.0927,22.1667,137300.0
2005-04-20 10:35:00,41.98,42.1,41.96,42.02,85100.0,22.172,22.2353,22.1614,22.1931,85100.0
2005-04-20 10:40:00,42.02,42.02,41.78,41.78,104700.0,22.1931,22.1931,22.0663,22.0663,104700.0
2005-04-20 10:45:00,41.78,41.89,41.75,41.75,60200.0,22.0663,22.1244,22.0505,22.0505,60200.0
2005-04-20 10:50:00,41.76,41.95,41.75,41.93,61000.0,22.0558,22.1561,22.0505,22.1456,61000.0
2005-04-20 10:55:00,41.94,42.1,41.93,42.06,84900.0,22.1508,22.2353,22.1456,22.2142,84900.0
2005-04-20 11:00:00,42.06,42.2,42.06,42.09,112700.0,22.2142,22.2882,22.2142,22.2301,112700.0
2005-04-20 11:05:00,42.1,42.11,41.93,41.93,73700.0,22.2353,22.2406,22.1456,22.1456,73700.0
2005-04-20 11:10:00,41.93,41.93,41.85,41.88,81000.0,22.1456,22.1456,22.1033,22.1191,81000.0
2005-04-20 11:15:00,41.88,41.89,41.76,41.76,81600.0,22.1191,22.1244,22.0558,22.0558,81600.0
2005-04-20 11:20:00,41.76,41.82,41.67,41.77,105000.0,22.0558,22.0875,22.0082,22.061,105000.0
2005-04-20 11:25:00,41.77,41.8,41.71,41.71,58300.0,22.061,22.0769,22.0294,22.0294,58300.0
2005-04-20 11:30:00,41.7,41.75,41.65,41.73,86300.0,22.0241,22.0505,21.9977,22.0399,86300.0
2005-04-20 11:35:00,41.73,41.75,41.66,41.71,28100.0,22.0399,22.0505,22.003,22.0294,28100.0
2005-04-20 11:40:00,41.72,41.78,41.68,41.69,71900.0,22.0346,22.0663,22.0135,22.0188,71900.0
2005-04-20 11:45:00,41.69,41.8,41.67,41.76,68700.0,22.0188,22.0769,22.0082,22.0558,68700.0
2005-04-20 11:50:00,41.77,41.9,41.76,41.88,54700.0,22.061,22.1297,22.0558,22.1191,54700.0
2005-04-20 11:55:00,41.88,41.94,41.86,41.93,26200.0,22.1191,22.1508,22.1086,22.1456,26200.0
2005-04-20 12:00:00,41.93,41.93,41.89,41.91,51000.0,22.1456,22.1456,22.1244,22.135,51000.0
2005-04-20 12:05:00,41.91,41.92,41.88,41.88,29200.0,22.135,22.1403,22.1191,22.1191,29200.0
2005-04-20 12:10:00,41.88,41.89,41.75,41.79,65300.0,22.1191,22.1244,22.0505,22.0716,65300.0
2005-04-20 12:15:00,41.8,41.83,41.71,41.71,43900.0,22.0769,22.0927,22.0294,22.0294,43900.0
2005-04-20 12:20:00,41.71,41.75,41.68,41.72,47000.0,22.0294,22.0505,22.0135,22.0346,47000.0
2005-04-20 12:25:00,41.71,41.71,41.59,41.6,54600.0,22.0294,22.0294,21.966,21.9713,54600.0
2005-04-20 12:30:00,41.6,41.64,41.57,41.58,56200.0,21.9713,21.9924,21.9554,21.9607,56200.0
2005-04-20 12:35:00,41.65,41.65,41.41,41.44,99800.0,21.9977,21.9977,21.8709,21.8868,99800.0
2005-04-20 12:40:00,41.42,41.53,41.42,41.43,46300.0,21.8762,21.9343,21.8762,21.8815,46300.0
2005-04-20 12:45:00,41.44,41.47,41.39,41.42,38100.0,21.8868,21.9026,21.8604,21.8762,38100.0
2005-04-20 12:50:00,41.42,41.42,41.25,41.26,106600.0,21.8762,21.8762,21.7864,21.7917,106600.0
2005-04-20 12:55:00,41.27,41.27,41.13,41.21,126200.0,21.797,21.797,21.723,21.7653,126200.0
2005-04-20 13:00:00,41.2,41.23,41.14,41.18,93000.0,21.76,21.7758,21.7283,21.7494,93000.0
2005-04-20 13:05:00,41.18,41.18,41.1,41.13,64700.0,21.7494,21.7494,21.7072,21.723,64700.0
2005-04-20 13:10:00,41.13,41.16,41.07,41.12,66700.0,21.723,21.7389,21.6913,21.7177,66700.0
2005-04-20 13:15:00,41.12,41.15,41.07,41.11,44700.0,21.7177,21.7336,21.6913,21.7125,44700.0
2005-04-20 13:20:00,41.11,41.15,41.09,41.13,46200.0,21.7125,21.7336,21.7019,21.723,46200.0
2005-04-20 13:25:00,41.13,41.13,41.04,41.04,57300.0,21.723,21.723,21.6755,21.6755,57300.0
2005-04-20 13:30:00,41.04,41.09,40.93,40.96,122000.0,21.6755,21.7019,21.6174,21.6332,122000.0
2005-04-20 13:35:00,40.96,41.13,40.95,41.1,96700.0,21.6332,21.723,21.628,21.7072,96700.0
2005-04-20 13:40:00,41.09,41.12,41.06,41.08,45300.0,21.7019,21.7177,21.6861,21.6966,45300.0
2005-04-20 13:45:00,41.09,41.17,41.08,41.12,79900.0,21.7019,21.7442,21.6966,21.7177,79900.0
2005-04-20 13:50:00,41.12,41.14,41.09,41.09,27200.0,21.7177,21.7283,21.7019,21.7019,27200.0
2005-04-20 13:55:00,41.09,41.11,41.02,41.03,33200.0,21.7019,21.7125,21.6649,21.6702,33200.0
2005-04-20 14:00:00,41.03,41.11,41.0,41.0,98400.0,21.6702,21.7125,21.6544,21.6544,98400.0
2005-04-20 14:05:00,41.0,41.07,40.98,41.06,133400.0,21.6544,21.6913,21.6438,21.6861,133400.0
2005-04-20 14:10:00,41.06,41.14,41.0,41.13,37200.0,21.6861,21.7283,21.6544,21.723,37200.0
2005-04-20 14:15:00,41.13,41.13,41.0,41.05,35000.0,21.723,21.723,21.6544,21.6808,35000.0
2005-04-20 14:20:00,41.05,41.09,41.0,41.07,41000.0,21.6808,21.7019,21.6544,21.6913,41000.0
2005-04-20 14:25:00,41.07,41.08,41.01,41.01,44600.0,21.6913,21.6966,21.6597,21.6597,44600.0
2005-04-20 14:30:00,41.0,41.08,41.0,41.06,59700.0,21.6544,21.6966,21.6544,21.6861,59700.0
2005-04-20 14:35:00,41.05,41.09,41.0,41.0,122300.0,21.6808,21.7019,21.6544,21.6544,122300.0
2005-04-20 14:40:00,41.0,41.06,40.99,41.05,62700.0,21.6544,21.6861,21.6491,21.6808,62700.0
2005-04-20 14:45:00,41.05,41.07,40.96,41.03,94000.0,21.6808,21.6913,21.6332,21.6702,94000.0
2005-04-20 14:50:00,41.03,41.04,40.99,41.02,56600.0,21.6702,21.6755,21.6491,21.6649,56600.0
2005-04-20 14:55:00,41.02,41.18,41.0,41.17,50500.0,21.6649,21.7494,21.6544,21.7442,50500.0
2005-04-20 15:00:00,41.17,41.17,41.06,41.06,55800.0,21.7442,21.7442,21.6861,21.6861,55800.0
2005-04-20 15:05:00,41.07,41.13,41.01,41.05,49800.0,21.6913,21.723,21.6597,21.6808,49800.0
2005-04-20 15:10:00,41.05,41.05,40.91,40.93,85700.0,21.6808,21.6808,21.6068,21.6174,85700.0
2005-04-20 15:15:00,40.92,40.94,40.81,40.89,69800.0,21.6121,21.6227,21.554,21.5963,69800.0
2005-04-20 15:20:00,40.9,40.9,40.73,40.82,77500.0,21.6016,21.6016,21.5118,21.5593,77500.0
2005-04-20 15:25:00,40.82,40.91,40.76,40.8,95900.0,21.5593,21.6068,21.5276,21.5487,95900.0
2005-04-20 15:30:00,40.81,41.0,40.79,40.82,59500.0,21.554,21.6544,21.5435,21.5593,59500.0
2005-04-20 15:35:00,40.82,40.86,40.76,40.82,85700.0,21.5593,21.5804,21.5276,21.5593,85700.0
2005-04-20 15:40:00,40.82,40.86,40.73,40.75,68000.0,21.5593,21.5804,21.5118,21.5223,68000.0
2005-04-20 15:45:00,40.75,40.82,40.69,40.74,77300.0,21.5223,21.5593,21.4906,21.517,77300.0
2005-04-20 15:50:00,40.75,40.78,40.71,40.72,109400.0,21.5223,21.5382,21.5012,21.5065,109400.0
2005-04-20 15:55:00,40.73,40.8,40.72,40.73,148600.0,21.5118,21.5487,21.5065,21.5118,148600.0
2005-04-21 09:30:00,41.48,41.48,41.11,41.23,146100.0,21.9079,21.9079,21.7125,21.7758,146100.0
2005-04-21 09:35:00,41.22,41.28,41.06,41.17,202100.0,21.7706,21.8023,21.6861,21.7442,202100.0
2005-04-21 09:40:00,41.18,41.26,41.13,41.16,68900.0,21.7494,21.7917,21.723,21.7389,68900.0
2005-04-21 09:45:00,41.16,41.25,41.05,41.22,137700.0,21.7389,21.7864,21.6808,21.7706,137700.0
2005-04-21 09:50:00,41.2,41.39,41.2,41.34,100000.0,21.76,21.8604,21.76,21.8339,100000.0
2005-04-21 09:55:00,41.33,41.57,41.33,41.52,102600.0,21.8287,21.9554,21.8287,21.929,102600.0
2005-04-21 10:00:00,41.52,41.57,41.26,41.26,106200.0,21.929,21.9554,21.7917,21.7917,106200.0
2005-04-21 10:05:00,41.25,41.41,41.21,41.38,80700.0,21.7864,21.8709,21.7653,21.8551,80700.0
2005-04-21 10:10:00,41.38,41.42,41.25,41.33,72600.0,21.8551,21.8762,21.7864,21.8287,72600.0
2005-04-21 10:15:00,41.33,41.37,41.1,41.14,140000.0,21.8287,21.8498,21.7072,21.7283,140000.0
2005-04-21 10:20:00,41.14,41.23,41.08,41.14,64100.0,21.7283,21.7758,21.6966,21.7283,64100.0
2005-04-21 10:25:00,41.14,41.26,41.1,41.23,55600.0,21.7283,21.7917,21.7072,21.7758,55600.0
2005-04-21 10:30:00,41.24,41.4,41.23,41.37,64300.0,21.7811,21.8656,21.7758,21.8498,64300.0
2005-04-21 10:35:00,41.38,41.42,41.27,41.29,67200.0,21.8551,21.8762,21.797,21.8075,67200.0
2005-04-21 10:40:00,41.29,41.33,41.24,41.31,48500.0,21.8075,21.8287,21.7811,21.8181,48500.0
2005-04-21 10:45:00,41.31,41.37,41.28,41.35,40300.0,21.8181,21.8498,21.8023,21.8392,40300.0
2005-04-21 10:50:00,41.35,41.46,41.32,41.46,43200.0,21.8392,21.8973,21.8234,21.8973,43200.0
2005-04-21 10:55:00,41.45,41.5,41.38,41.44,45200.0,21.892,21.9184,21.8551,21.8868,45200.0
2005-04-21 11:00:00,41.44,41.46,41.32,41.35,35300.0,21.8868,21.8973,21.8234,21.8392,35300.0
2005-04-21 11:05:00,41.36,41.42,41.35,41.37,31200.0,21.8445,21.8762,21.8392,21.8498,31200.0
2005-04-21 11:10:00,41.37,41.37,41.27,41.31,46500.0,21.8498,21.8498,21.797,21.8181,46500.0
2005-04-21 11:15:00,41.31,41.33,41.18,41.18,41900.0,21.8181,21.8287,21.7494,21.7494,41900.0
2005-04-21 11:20:00,41.19,41.36,41.17,41.22,51000.0,21.7547,21.8445,21.7442,21.7706,51000.0
2005-04-21 11:25:00,41.2,41.33,41.2,41.28,69500.0,21.76,21.8287,21.76,21.8023,69500.0
2005-04-21 11:30:00,41.29,41.31,41.18,41.18,38400.0,21.8075,21.8181,21.7494,21.7494,38400.0
2005-04-21 11:35:00,41.18,41.26,41.18,41.25,23600.0,21.7494,21.7917,21.7494,21.7864,23600.0
2005-04-21 11:40:00,41.24,41.32,41.22,41.32,33500.0,21.7811,21.8234,21.7706,21.8234,33500.0
2005-04-21 11:45:00,41.33,41.35,41.28,41.34,54700.0,21.8287,21.8392,21.8023,21.8339,54700.0
2005-04-21 11:50:00,41.34,41.5,41.33,41.48,89000.0,21.8339,21.9184,21.8287,21.9079,89000.0
2005-04-21 11:55:00,41.48,41.51,41.46,41.49,41900.0,21.9079,21.9237,21.8973,21.9132,41900.0
2005-04-21 12:00:00,41.48,41.7,41.48,41.6,142400.0,21.9079,22.0241,21.9079,21.9713,142400.0
2005-04-21 12:05:00,41.6,41.66,41.56,41.63,58100.0,21.9713,22.003,21.9501,21.9871,58100.0
2005-04-21 12:10:00,41.63,41.8,41.63,41.74,99300.0,21.9871,22.0769,21.9871,22.0452,99300.0
2005-04-21 12:15:00,41.76,41.79,41.66,41.72,56800.0,22.0558,22.0716,22.003,22.0346,56800.0
2005-04-21 12:20:00,41.73,41.81,41.71,41.72,54800.0,22.0399,22.0822,22.0294,22.0346,54800.0
2005-04-21 12:25:00,41.72,41.78,41.72,41.77,37700.0,22.0346,22.0663,22.0346,22.061,37700.0
2005-04-21 12:30:00,41.77,41.77,41.7,41.72,172600.0,22.061,22.061,22.0241,22.0346,172600.0
2005-04-21 12:35:00,41.71,41.72,41.64,41.66,60200.0,22.0294,22.0346,21.9924,22.003,60200.0
2005-04-21 12:40:00,41.66,41.66,41.6,41.6,24800.0,22.003,22.003,21.9713,21.9713,24800.0
2005-04-21 12:45:00,41.61,41.7,41.61,41.69,20700.0,21.9765,22.0241,21.9765,22.0188,20700.0
2005-04-21 12:50:00,41.67,41.68,41.57,41.57,32200.0,22.0082,22.0135,21.9554,21.9554,32200.0
2005-04-21 12:55:00,41.57,41.72,41.55,41.72,75100.0,21.9554,22.0346,21.9449,22.0346,75100.0
2005-04-21 13:00:00,41.72,41.74,41.67,41.72,28700.0,22.0346,22.0452,22.0082,22.0346,28700.0
2005-04-21 13:05:00,41.73,41.75,41.64,41.72,57300.0,22.0399,22.0505,21.9924,22.0346,57300.0
2005-04-21 13:10:00,41.71,41.76,41.71,41.74,20200.0,22.0294,22.0558,22.0294,22.0452,20200.0
2005-04-21 13:15:00,41.74,41.8,41.72,41.77,21200.0,22.0452,22.0769,22.0346,22.061,21200.0
2005-04-21 13:20:00,41.76,41.79,41.7,41.73,17600.0,22.0558,22.0716,22.0241,22.0399,17600.0
2005-04-21 13:25:00,41.73,41.73,41.68,41.71,26900.0,22.0399,22.0399,22.0135,22.0294,26900.0
2005-04-21 13:30:00,41.7,41.75,41.7,41.73,24500.0,22.0241,22.0505,22.0241,22.0399,24500.0
2005-04-21 13:35:00,41.75,41.86,41.74,41.85,62300.0,22.0505,22.1086,22.0452,22.1033,62300.0
2005-04-21 13:40:00,41.85,41.89,41.81,41.83,74700.0,22.1033,22.1244,22.0822,22.0927,74700.0
2005-04-21 13:45:00,41.83,41.9,41.83,41.89,32300.0,22.0927,22.1297,22.0927,22.1244,32300.0
2005-04-21 13:50:00,41.89,41.9,41.81,41.82,15400.0,22.1244,22.1297,22.0822,22.0875,15400.0
2005-04-21 13:55:00,41.82,41.88,41.82,41.86,16600.0,22.0875,22.1191,22.0875,22.1086,16600.0
2005-04-21 14:00:00,41.87,41.88,41.83,41.87,38000.0,22.1139,22.1191,22.0927,22.1139,38000.0
2005-04-21 14:05:00,41.87,41.98,41.87,41.97,75800.0,22.1139,22.172,22.1139,22.1667,75800.0
2005-04-21 14:10:00,41.97,42.06,41.93,41.98,110700.0,22.1667,22.2142,22.1456,22.172,110700.0
2005-04-21 14:15:00,41.99,42.06,41.99,42.0,51800.0,22.1772,22.2142,22.1772,22.1825,51800.0
2005-04-21 14:20:00,41.99,42.05,41.98,42.0,34500.0,22.1772,22.2089,22.172,22.1825,34500.0
2005-04-21 14:25:00,41.99,42.02,41.96,42.0,33900.0,22.1772,22.1931,22.1614,22.1825,33900.0
2005-04-21 14:30:00,41.99,42.0,41.91,41.92,79100.0,22.1772,22.1825,22.135,22.1403,79100.0
2005-04-21 14:35:00,41.93,41.96,41.82,41.88,68600.0,22.1456,22.1614,22.0875,22.1191,68600.0
2005-04-21 14:40:00,41.88,41.89,41.84,41.86,49300.0,22.1191,22.1244,22.098,22.1086,49300.0
2005-04-21 14:45:00,41.86,41.86,41.77,41.8,54300.0,22.1086,22.1086,22.061,22.0769,54300.0
2005-04-21 14:50:00,41.79,41.82,41.73,41.77,54500.0,22.0716,22.0875,22.0399,22.061,54500.0
2005-04-21 14:55:00,41.76,41.78,41.7,41.72,41200.0,22.0558,22.0663,22.0241,22.0346,41200.0
2005-04-21 15:00:00,41.72,41.78,41.72,41.75,44600.0,22.0346,22.0663,22.0346,22.0505,44600.0
2005-04-21 15:05:00,41.76,41.78,41.74,41.76,33500.0,22.0558,22.0663,22.0452,22.0558,33500.0
2005-04-21 15:10:00,41.76,41.78,41.72,41.75,58800.0,22.0558,22.0663,22.0346,22.0505,58800.0
2005-04-21 15:15:00,41.75,41.78,41.73,41.77,42500.0,22.0505,22.0663,22.0399,22.061,42500.0
2005-04-21 15:20:00,41.77,41.82,41.76,41.8,63400.0,22.061,22.0875,22.0558,22.0769,63400.0
2005-04-21 15:25:00,41.81,41.93,41.78,41.93,91600.0,22.0822,22.1456,22.0663,22.1456,91600.0
2005-04-21 15:30:00,41.93,42.06,41.91,41.98,140200.0,22.1456,22.2142,22.135,22.172,140200.0
2005-04-21 15:35:00,41.99,42.03,41.97,42.02,94800.0,22.1772,22.1984,22.1667,22.1931,94800.0
2005-04-21 15:40:00,42.02,42.03,41.98,41.98,79500.0,22.1931,22.1984,22.172,22.172,79500.0
2005-04-21 15:45:00,41.98,42.01,41.91,41.95,120100.0,22.172,22.1878,22.135,22.1561,120100.0
2005-04-21 15:50:00,41.95,41.96,41.81,41.81,103700.0,22.1561,22.1614,22.0822,22.0822,103700.0
2005-04-21 15:55:00,41.81,41.93,41.74,41.89,189500.0,22.0822,22.1456,22.0452,22.1244,189500.0
2005-04-22 09:30:00,41.7,41.82,41.49,41.75,109400.0,22.0241,22.0875,21.9132,22.0505,109400.0
2005-04-22 09:35:00,41.74,41.77,41.58,41.6,53900.0,22.0452,22.061,21.9607,21.9713,53900.0
2005-04-22 09:40:00,41.6,41.63,41.43,41.45,73700.0,21.9713,21.9871,21.8815,21.892,73700.0
2005-04-22 09:45:00,41.46,41.62,41.42,41.62,83600.0,21.8973,21.9818,21.8762,21.9818,83600.0
2005-04-22 09:50:00,41.63,41.7,41.51,41.63,75700.0,21.9871,22.0241,21.9237,21.9871,75700.0
2005-04-22 09:55:00,41.64,41.68,41.5,41.56,96300.0,21.9924,22.0135,21.9184,21.9501,96300.0
2005-04-22 10:00:00,41.56,41.62,41.5,41.51,58800.0,21.9501,21.9818,21.9184,21.9237,58800.0
2005-04-22 10:05:00,41.51,41.6,41.48,41.55,72200.0,21.9237,21.9713,21.9079,21.9449,72200.0
2005-04-22 10:10:00,41.55,41.8,41.51,41.8,89700.0,21.9449,22.0769,21.9237,22.0769,89700.0
2005-04-22 10:15:00,41.79,41.82,41.64,41.65,45100.0,22.0716,22.0875,21.9924,21.9977,45100.0
2005-04-22 10:20:00,41.64,41.68,41.58,41.59,31500.0,21.9924,22.0135,21.9607,21.966,31500.0
2005-04-22 10:25:00,41.59,41.77,41.55,41.73,45600.0,21.966,22.061,21.9449,22.0399,45600.0
2005-04-22 10:30:00,41.72,41.77,41.64,41.72,30400.0,22.0346,22.061,21.9924,22.0346,30400.0
2005-04-22 10:35:00,41.71,41.89,41.7,41.83,54000.0,22.0294,22.1244,22.0241,22.0927,54000.0
2005-04-22 10:40:00,41.85,41.85,41.52,41.7,43900.0,22.1033,22.1033,21.929,22.0241,43900.0
2005-04-22 10:45:00,41.7,41.71,41.64,41.69,25000.0,22.0241,22.0294,21.9924,22.0188,25000.0
2005-04-22 10:50:00,41.67,41.71,41.62,41.62,28100.0,22.0082,22.0294,21.9818,21.9818,28100.0
2005-04-22 10:55:00,41.62,41.63,41.47,41.5,47700.0,21.9818,21.9871,21.9026,21.9184,47700.0
2005-04-22 11:00:00,41.51,41.56,41.46,41.55,44400.0,21.9237,21.9501,21.8973,21.9449,44400.0
2005-04-22 11:05:00,41.55,41.56,41.46,41.56,69100.0,21.9449,21.9501,21.8973,21.9501,69100.0
2005-04-22 11:10:00,41.55,41.63,41.52,41.55,37400.0,21.9449,21.9871,21.929,21.9449,37400.0
2005-04-22 11:15:00,41.55,41.65,41.55,41.64,23100.0,21.9449,21.9977,21.9449,21.9924,23100.0
2005-04-22 11:20:00,41.64,41.68,41.58,41.6,42600.0,21.9924,22.0135,21.9607,21.9713,42600.0
2005-04-22 11:25:00,41.6,41.64,41.6,41.62,7800.0,21.9713,21.9924,21.9713,21.9818,7800.0
2005-04-22 11:30:00,41.62,41.64,41.56,41.57,35700.0,21.9818,21.9924,21.9501,21.9554,35700.0
2005-04-22 11:35:00,41.58,41.62,41.54,41.59,34500.0,21.9607,21.9818,21.9396,21.966,34500.0
2005-04-22 11:40:00,41.61,41.61,41.43,41.45,51500.0,21.9765,21.9765,21.8815,21.892,51500.0
2005-04-22 11:45:00,41.44,41.53,41.43,41.52,15800.0,21.8868,21.9343,21.8815,21.929,15800.0
2005-04-22 11:50:00,41.52,41.59,41.5,41.5,26100.0,21.929,21.966,21.9184,21.9184,26100.0
2005-04-22 11:55:00,41.5,41.51,41.47,41.51,10400.0,21.9184,21.9237,21.9026,21.9237,10400.0
2005-04-22 12:00:00,41.51,41.53,41.43,41.47,43400.0,21.9237,21.9343,21.8815,21.9026,43400.0
2005-04-22 12:05:00,41.48,41.51,41.43,41.45,54700.0,21.9079,21.9237,21.8815,21.892,54700.0
2005-04-22 12:10:00,41.46,41.52,41.45,41.5,22000.0,21.8973,21.929,21.892,21.9184,22000.0
2005-04-22 12:15:00,41.5,41.52,41.49,41.52,11600.0,21.9184,21.929,21.9132,21.929,11600.0
2005-04-22 12:20:00,41.52,41.55,41.5,41.51,14800.0,21.929,21.9449,21.9184,21.9237,14800.0
2005-04-22 12:25:00,41.5,41.51,41.5,41.5,10000.0,21.9184,21.9237,21.9184,21.9184,10000.0
2005-04-22 12:30:00,41.5,41.52,41.47,41.48,34800.0,21.9184,21.929,21.9026,21.9079,34800.0
2005-04-22 12:35:00,41.48,41.59,41.48,41.56,46600.0,21.9079,21.966,21.9079,21.9501,46600.0
2005-04-22 12:40:00,41.56,41.64,41.56,41.61,28100.0,21.9501,21.9924,21.9501,21.9765,28100.0
2005-04-22 12:45:00,41.6,41.6,41.55,41.55,7700.0,21.9713,21.9713,21.9449,21.9449,7700.0
2005-04-22 12:50:00,41.54,41.61,41.47,41.49,45300.0,21.9396,21.9765,21.9026,21.9132,45300.0
2005-04-22 12:55:00,41.48,41.55,41.47,41.48,29800.0,21.9079,21.9449,21.9026,21.9079,29800.0
2005-04-22 13:00:00,41.48,41.52,41.48,41.5,28600.0,21.9079,21.929,21.9079,21.9184,28600.0
2005-04-22 13:05:00,41.5,41.51,41.45,41.49,21700.0,21.9184,21.9237,21.892,21.9132,21700.0
2005-04-22 13:10:00,41.49,41.52,41.49,41.5,10100.0,21.9132,21.929,21.9132,21.9184,10100.0
2005-04-22 13:15:00,41.51,41.56,41.5,41.51,15500.0,21.9237,21.9501,21.9184,21.9237,15500.0
2005-04-22 13:20:00,41.51,41.55,41.5,41.5,18500.0,21.9237,21.9449,21.9184,21.9184,18500.0
2005-04-22 13:25:00,41.5,41.54,41.5,41.52,17600.0,21.9184,21.9396,21.9184,21.929,17600.0
2005-04-22 13:30:00,41.52,41.57,41.52,41.56,10800.0,21.929,21.9554,21.929,21.9501,10800.0
2005-04-22 13:35:00,41.56,41.62,41.55,41.6,22000.0,21.9501,21.9818,21.9449,21.9713,22000.0
2005-04-22 13:40:00,41.59,41.63,41.5,41.52,22500.0,21.966,21.9871,21.9184,21.929,22500.0
2005-04-22 13:45:00,41.52,41.62,41.52,41.59,19900.0,21.929,21.9818,21.929,21.966,19900.0
2005-04-22 13:50:00,41.59,41.62,41.58,41.61,18600.0,21.966,21.9818,21.9607,21.9765,18600.0
2005-04-22 13:55:00,41.6,41.62,41.58,41.62,27600.0,21.9713,21.9818,21.9607,21.9818,27600.0
2005-04-22 14:00:00,41.62,41.62,41.52,41.55,16800.0,21.9818,21.9818,21.929,21.9449,16800.0
2005-04-22 14:05:00,41.55,41.56,41.5,41.51,12400.0,21.9449,21.9501,21.9184,21.9237,12400.0
2005-04-22 14:10:00,41.5,41.54,41.48,41.49,29500.0,21.9184,21.9396,21.9079,21.9132,29500.0
2005-04-22 14:15:00,41.49,41.5,41.37,41.38,49200.0,21.9132,21.9184,21.8498,21.8551,49200.0
2005-04-22 14:20:00,41.4,41.4,41.32,41.35,52400.0,21.8656,21.8656,21.8234,21.8392,52400.0
2005-04-22 14:25:00,41.34,41.4,41.32,41.4,32800.0,21.8339,21.8656,21.8234,21.8656,32800.0
2005-04-22 14:30:00,41.39,41.42,41.31,41.41,74100.0,21.8604,21.8762,21.8181,21.8709,74100.0
2005-04-22 14:35:00,41.4,41.4,41.31,41.32,72100.0,21.8656,21.8656,21.8181,21.8234,72100.0
2005-04-22 14:40:00,41.31,41.38,41.3,41.32,30100.0,21.8181,21.8551,21.8128,21.8234,30100.0
2005-04-22 14:45:00,41.32,41.33,41.14,41.17,77400.0,21.8234,21.8287,21.7283,21.7442,77400.0
2005-04-22 14:50:00,41.17,41.28,41.17,41.25,33500.0,21.7442,21.8023,21.7442,21.7864,33500.0
2005-04-22 14:55:00,41.24,41.25,41.17,41.17,28600.0,21.7811,21.7864,21.7442,21.7442,28600.0
2005-04-22 15:00:00,41.17,41.31,41.16,41.19,48600.0,21.7442,21.8181,21.7389,21.7547,48600.0
2005-04-22 15:05:00,41.2,41.22,41.14,41.15,37800.0,21.76,21.7706,21.7283,21.7336,37800.0
2005-04-22 15:10:00,41.14,41.15,41.06,41.14,62100.0,21.7283,21.7336,21.6861,21.7283,62100.0
2005-04-22 15:15:00,41.14,41.14,41.06,41.08,67500.0,21.7283,21.7283,21.6861,21.6966,67500.0
2005-04-22 15:20:00,41.08,41.09,40.96,41.0,65300.0,21.6966,21.7019,21.6332,21.6544,65300.0
2005-04-22 15:25:00,41.0,41.01,40.82,40.84,100600.0,21.6544,21.6597,21.5593,21.5699,100600.0
2005-04-22 15:30:00,40.85,40.91,40.83,40.88,68400.0,21.5751,21.6068,21.5646,21.591,68400.0
2005-04-22 15:35:00,40.88,40.97,40.87,40.93,93500.0,21.591,21.6385,21.5857,21.6174,93500.0
2005-04-22 15:40:00,40.94,40.98,40.9,40.93,79000.0,21.6227,21.6438,21.6016,21.6174,79000.0
2005-04-22 15:45:00,40.93,40.98,40.87,40.89,97000.0,21.6174,21.6438,21.5857,21.5963,97000.0
2005-04-22 15:50:00,40.9,41.05,40.89,41.02,121600.0,21.6016,21.6808,21.5963,21.6649,121600.0
2005-04-22 15:55:00,41.01,41.06,40.97,40.97,194500.0,21.6597,21.6861,21.6385,21.6385,194500.0
2005-04-25 09:30:00,41.32,41.4,41.26,41.36,75700.0,21.8234,21.8656,21.7917,21.8445,75700.0
2005-04-25 09:35:00,41.33,41.34,41.25,41.26,62000.0,21.8287,21.8339,21.7864,21.7917,62000.0
2005-04-25 09:40:00,41.26,41.36,41.26,41.32,41400.0,21.7917,21.8445,21.7917,21.8234,41400.0
2005-04-25 09:45:00,41.33,41.41,41.25,41.3,60500.0,21.8287,21.8709,21.7864,21.8128,60500.0
2005-04-25 09:50:00,41.28,41.29,41.16,41.29,54500.0,21.8023,21.8075,21.7389,21.8075,54500.0
2005-04-25 09:55:00,41.29,41.29,41.22,41.22,23600.0,21.8075,21.8075,21.7706,21.7706,23600.0
2005-04-25 10:00:00,41.21,41.34,41.15,41.27,45400.0,21.7653,21.8339,21.7336,21.797,45400.0
2005-04-25 10:05:00,41.26,41.47,41.24,41.46,87100.0,21.7917,21.9026,21.7811,21.8973,87100.0
2005-04-25 10:10:00,41.48,41.58,41.43,41.49,87200.0,21.9079,21.9607,21.8815,21.9132,87200.0
2005-04-25 10:15:00,41.49,41.5,41.38,41.5,62900.0,21.9132,21.9184,21.8551,21.9184,62900.0
2005-04-25 10:20:00,41.49,41.57,41.47,41.5,50200.0,21.9132,21.9554,21.9026,21.9184,50200.0
2005-04-25 10:25:00,41.5,41.59,41.48,41.5,27600.0,21.9184,21.966,21.9079,21.9184,27600.0
2005-04-25 10:30:00,41.5,41.57,41.48,41.55,23700.0,21.9184,21.9554,21.9079,21.9449,23700.0
2005-04-25 10:35:00,41.54,41.6,41.5,41.58,72900.0,21.9396,21.9713,21.9184,21.9607,72900.0
2005-04-25 10:40:00,41.59,41.63,41.52,41.53,50000.0,21.966,21.9871,21.929,21.9343,50000.0
2005-04-25 10:45:00,41.53,41.58,41.45,41.49,57900.0,21.9343,21.9607,21.892,21.9132,57900.0
2005-04-25 10:50:00,41.49,41.54,41.43,41.54,46900.0,21.9132,21.9396,21.8815,21.9396,46900.0
2005-04-25 10:55:00,41.53,41.54,41.48,41.53,19700.0,21.9343,21.9396,21.9079,21.9343,19700.0
2005-04-25 11:00:00,41.52,41.58,41.51,41.54,40700.0,21.929,21.9607,21.9237,21.9396,40700.0
2005-04-25 11:05:00,41.53,41.56,41.47,41.47,42500.0,21.9343,21.9501,21.9026,21.9026,42500.0
2005-04-25 11:10:00,41.47,41.51,41.42,41.43,41600.0,21.9026,21.9237,21.8762,21.8815,41600.0
2005-04-25 11:15:00,41.44,41.49,41.39,41.46,44900.0,21.8868,21.9132,21.8604,21.8973,44900.0
2005-04-25 11:20:00,41.46,41.51,41.39,41.42,51200.0,21.8973,21.9237,21.8604,21.8762,51200.0
2005-04-25 11:25:00,41.42,41.42,41.37,41.39,39000.0,21.8762,21.8762,21.8498,21.8604,39000.0
2005-04-25 11:30:00,41.39,41.43,41.35,41.43,52700.0,21.8604,21.8815,21.8392,21.8815,52700.0
2005-04-25 11:35:00,41.43,41.48,41.41,41.44,30200.0,21.8815,21.9079,21.8709,21.8868,30200.0
2005-04-25 11:40:00,41.44,41.47,41.39,41.42,21600.0,21.8868,21.9026,21.8604,21.8762,21600.0
2005-04-25 11:45:00,41.43,41.48,41.4,41.48,13600.0,21.8815,21.9079,21.8656,21.9079,13600.0
2005-04-25 11:50:00,41.48,41.51,41.4,41.4,46800.0,21.9079,21.9237,21.8656,21.8656,46800.0
2005-04-25 11:55:00,41.41,41.49,41.41,41.46,32500.0,21.8709,21.9132,21.8709,21.8973,32500.0
2005-04-25 12:00:00,41.47,41.48,41.38,41.38,53300.0,21.9026,21.9079,21.8551,21.8551,53300.0
2005-04-25 12:05:00,41.38,41.43,41.29,41.3,61300.0,21.8551,21.8815,21.8075,21.8128,61300.0
2005-04-25 12:10:00,41.3,41.32,41.26,41.27,39000.0,21.8128,21.8234,21.7917,21.797,39000.0
2005-04-25 12:15:00,41.25,41.26,41.22,41.25,36000.0,21.7864,21.7917,21.7706,21.7864,36000.0
2005-04-25 12:20:00,41.24,41.25,41.15,41.19,29700.0,21.7811,21.7864,21.7336,21.7547,29700.0
2005-04-25 12:25:00,41.19,41.23,41.16,41.23,48600.0,21.7547,21.7758,21.7389,21.7758,48600.0
2005-04-25 12:30:00,41.23,41.27,41.22,41.22,45100.0,21.7758,21.797,21.7706,21.7706,45100.0
2005-04-25 12:35:00,41.23,41.24,41.15,41.16,35900.0,21.7758,21.7811,21.7336,21.7389,35900.0
2005-04-25 12:40:00,41.15,41.23,41.13,41.14,57000.0,21.7336,21.7758,21.723,21.7283,57000.0
2005-04-25 12:45:00,41.13,41.18,41.11,41.16,26700.0,21.723,21.7494,21.7125,21.7389,26700.0
2005-04-25 12:50:00,41.14,41.26,41.13,41.25,30000.0,21.7283,21.7917,21.723,21.7864,30000.0
2005-04-25 12:55:00,41.26,41.27,41.18,41.2,13000.0,21.7917,21.797,21.7494,21.76,13000.0
2005-04-25 13:00:00,41.21,41.24,41.17,41.24,21600.0,21.7653,21.7811,21.7442,21.7811,21600.0
2005-04-25 13:05:00,41.24,41.25,41.21,41.22,15500.0,21.7811,21.7864,21.7653,21.7706,15500.0
2005-04-25 13:10:00,41.22,41.25,41.19,41.25,20800.0,21.7706,21.7864,21.7547,21.7864,20800.0
2005-04-25 13:15:00,41.25,41.27,41.22,41.23,22500.0,21.7864,21.797,21.7706,21.7758,22500.0
2005-04-25 13:20:00,41.23,41.26,41.19,41.22,13000.0,21.7758,21.7917,21.7547,21.7706,13000.0
2005-04-25 13:25:00,41.23,41.24,41.22,41.22,4700.0,21.7758,21.7811,21.7706,21.7706,4700.0
2005-04-25 13:30:00,41.22,41.39,41.22,41.33,42900.0,21.7706,21.8604,21.7706,21.8287,42900.0
2005-04-25 13:35:00,41.33,41.38,41.3,41.36,25100.0,21.8287,21.8551,21.8128,21.8445,25100.0
2005-04-25 13:40:00,41.36,41.36,41.26,41.28,27600.0,21.8445,21.8445,21.7917,21.8023,27600.0
2005-04-25 13:45:00,41.27,41.28,41.22,41.24,23200.0,21.797,21.8023,21.7706,21.7811,23200.0
2005-04-25 13:50:00,41.25,41.26,41.19,41.21,21800.0,21.7864,21.7917,21.7547,21.7653,21800.0
2005-04-25 13:55:00,41.22,41.23,41.19,41.19,16500.0,21.7706,21.7758,21.7547,21.7547,16500.0
2005-04-25 14:00:00,41.2,41.24,41.19,41.21,13100.0,21.76,21.7811,21.7547,21.7653,13100.0
2005-04-25 14:05:00,41.21,41.24,41.16,41.18,48400.0,21.7653,21.7811,21.7389,21.7494,48400.0
2005-04-25 14:10:00,41.19,41.25,41.18,41.2,35600.0,21.7547,21.7864,21.7494,21.76,35600.0
2005-04-25 14:15:00,41.19,41.22,41.15,41.18,18900.0,21.7547,21.7706,21.7336,21.7494,18900.0
2005-04-25 14:20:00,41.18,41.23,41.16,41.19,24000.0,21.7494,21.7758,21.7389,21.7547,24000.0
2005-04-25 14:25:00,41.2,41.26,41.2,41.22,16400.0,21.76,21.7917,21.76,21.7706,16400.0
2005-04-25 14:30:00,41.22,41.26,41.21,41.24,25600.0,21.7706,21.7917,21.7653,21.7811,25600.0
2005-04-25 14:35:00,41.24,41.24,41.17,41.18,30300.0,21.7811,21.7811,21.7442,21.7494,30300.0
2005-04-25 14:40:00,41.18,41.26,41.17,41.22,39700.0,21.7494,21.7917,21.7442,21.7706,39700.0
2005-04-25 14:45:00,41.22,41.22,41.14,41.16,28300.0,21.7706,21.7706,21.7283,21.7389,28300.0
2005-04-25 14:50:00,41.16,41.18,41.06,41.08,82200.0,21.7389,21.7494,21.6861,21.6966,82200.0
2005-04-25 14:55:00,41.08,41.09,41.0,41.0,61700.0,21.6966,21.7019,21.6544,21.6544,61700.0
2005-04-25 15:00:00,41.0,41.0,40.9,40.94,73900.0,21.6544,21.6544,21.6016,21.6227,73900.0
2005-04-25 15:05:00,40.93,40.96,40.86,40.92,82400.0,21.6174,21.6332,21.5804,21.6121,82400.0
2005-04-25 15:10:00,40.93,40.98,40.92,40.92,28400.0,21.6174,21.6438,21.6121,21.6121,28400.0
2005-04-25 15:15:00,40.92,40.96,40.88,40.93,77000.0,21.6121,21.6332,21.591,21.6174,77000.0
2005-04-25 15:20:00,40.93,41.05,40.93,41.01,66900.0,21.6174,21.6808,21.6174,21.6597,66900.0
2005-04-25 15:25:00,41.01,41.13,41.0,41.08,59600.0,21.6597,21.723,21.6544,21.6966,59600.0
2005-04-25 15:30:00,41.09,41.22,41.07,41.15,67900.0,21.7019,21.7706,21.6913,21.7336,67900.0
2005-04-25 15:35:00,41.15,41.19,41.05,41.08,59900.0,21.7336,21.7547,21.6808,21.6966,59900.0
2005-04-25 15:40:00,41.08,41.16,41.06,41.15,35300.0,21.6966,21.7389,21.6861,21.7336,35300.0
2005-04-25 15:45:00,41.14,41.21,41.07,41.19,57300.0,21.7283,21.7653,21.6913,21.7547,57300.0
2005-04-25 15:50:00,41.19,41.21,41.16,41.2,46800.0,21.7547,21.7653,21.7389,21.76,46800.0
2005-04-25 15:55:00,41.2,41.22,41.14,41.18,85400.0,21.76,21.7706,21.7283,21.7494,85400.0
2005-04-26 09:30:00,41.1,41.1,40.65,40.93,216400.0,21.7072,21.7072,21.4695,21.6174,216400.0
2005-04-26 09:35:00,40.92,41.31,40.85,41.28,214100.0,21.6121,21.8181,21.5751,21.8023,214100.0
2005-04-26 09:40:00,41.28,41.31,40.96,41.08,110700.0,21.8023,21.8181,21.6332,21.6966,110700.0
2005-04-26 09:45:00,41.08,41.15,40.97,41.15,145200.0,21.6966,21.7336,21.6385,21.7336,145200.0
2005-04-26 09:50:00,41.16,41.37,41.15,41.32,120000.0,21.7389,21.8498,21.7336,21.8234,120000.0
2005-04-26 09:55:00,41.34,41.45,41.24,41.31,121300.0,21.8339,21.892,21.7811,21.8181,121300.0
2005-04-26 10:00:00,41.31,41.47,41.17,41.24,121900.0,21.8181,21.9026,21.7442,21.7811,121900.0
2005-04-26 10:05:00,41.25,41.36,41.14,41.22,107000.0,21.7864,21.8445,21.7283,21.7706,107000.0
2005-04-26 10:10:00,41.21,41.42,41.21,41.31,68600.0,21.7653,21.8762,21.7653,21.8181,68600.0
2005-04-26 10:15:00,41.34,41.58,41.34,41.46,115800.0,21.8339,21.9607,21.8339,21.8973,115800.0
2005-04-26 10:20:00,41.46,41.72,41.45,41.71,173200.0,21.8973,22.0346,21.892,22.0294,173200.0
2005-04-26 10:25:00,41.7,41.74,41.59,41.64,68200.0,22.0241,22.0452,21.966,21.9924,68200.0
2005-04-26 10:30:00,41.68,41.73,41.63,41.7,81400.0,22.0135,22.0399,21.9871,22.0241,81400.0
2005-04-26 10:35:00,41.7,41.9,41.7,41.9,147400.0,22.0241,22.1297,22.0241,22.1297,147400.0
2005-04-26 10:40:00,41.91,42.09,41.87,42.04,173400.0,22.135,22.2301,22.1139,22.2037,173400.0
2005-04-26 10:45:00,42.05,42.1,41.98,42.02,141000.0,22.2089,22.2353,22.172,22.1931,141000.0
2005-04-26 10:50:00,42.02,42.31,41.98,42.31,213800.0,22.1931,22.3463,22.172,22.3463,213800.0
2005-04-26 10:55:00,42.31,42.32,42.22,42.23,100300.0,22.3463,22.3515,22.2987,22.304,100300.0
2005-04-26 11:00:00,42.24,42.28,42.14,42.16,87800.0,22.3093,22.3304,22.2565,22.267,87800.0
2005-04-26 11:05:00,42.15,42.22,42.12,42.15,118600.0,22.2617,22.2987,22.2459,22.2617,118600.0
2005-04-26 11:10:00,42.15,42.3,42.15,42.28,111400.0,22.2617,22.341,22.2617,22.3304,111400.0
2005-04-26 11:15:00,42.27,42.29,42.15,42.16,53500.0,22.3251,22.3357,22.2617,22.267,53500.0
2005-04-26 11:20:00,42.15,42.18,41.99,42.02,168100.0,22.2617,22.2776,22.1772,22.1931,168100.0
2005-04-26 11:25:00,42.02,42.12,42.02,42.08,102500.0,22.1931,22.2459,22.1931,22.2248,102500.0
2005-04-26 11:30:00,42.08,42.09,41.97,41.97,57600.0,22.2248,22.2301,22.1667,22.1667,57600.0
2005-04-26 11:35:00,41.97,41.98,41.9,41.97,48700.0,22.1667,22.172,22.1297,22.1667,48700.0
2005-04-26 11:40:00,41.96,42.01,41.92,42.01,39900.0,22.1614,22.1878,22.1403,22.1878,39900.0
2005-04-26 11:45:00,42.01,42.01,41.94,41.96,43900.0,22.1878,22.1878,22.1508,22.1614,43900.0
2005-04-26 11:50:00,41.96,41.96,41.87,41.88,23200.0,22.1614,22.1614,22.1139,22.1191,23200.0
2005-04-26 11:55:00,41.88,41.92,41.86,41.92,24200.0,22.1191,22.1403,22.1086,22.1403,24200.0
2005-04-26 12:00:00,41.93,41.95,41.87,41.87,23400.0,22.1456,22.1561,22.1139,22.1139,23400.0
2005-04-26 12:05:00,41.87,41.87,41.8,41.8,11100.0,22.1139,22.1139,22.0769,22.0769,11100.0
2005-04-26 12:10:00,41.8,41.8,41.73,41.78,45900.0,22.0769,22.0769,22.0399,22.0663,45900.0
2005-04-26 12:15:00,41.78,41.84,41.77,41.83,32200.0,22.0663,22.098,22.061,22.0927,32200.0
2005-04-26 12:20:00,41.83,41.85,41.78,41.79,10300.0,22.0927,22.1033,22.0663,22.0716,10300.0
2005-04-26 12:25:00,41.78,41.82,41.77,41.8,24600.0,22.0663,22.0875,22.061,22.0769,24600.0
2005-04-26 12:30:00,41.77,41.79,41.75,41.78,21500.0,22.061,22.0716,22.0505,22.0663,21500.0
2005-04-26 12:35:00,41.77,41.78,41.61,41.65,46700.0,22.061,22.0663,21.9765,21.9977,46700.0
2005-04-26 12:40:00,41.65,41.77,41.65,41.75,36800.0,21.9977,22.061,21.9977,22.0505,36800.0
2005-04-26 12:45:00,41.75,41.75,41.68,41.69,14000.0,22.0505,22.0505,22.0135,22.0188,14000.0
2005-04-26 12:50:00,41.69,41.74,41.69,41.7,28800.0,22.0188,22.0452,22.0188,22.0241,28800.0
2005-04-26 12:55:00,41.71,41.81,41.71,41.79,24200.0,22.0294,22.0822,22.0294,22.0716,24200.0
2005-04-26 13:00:00,41.79,41.79,41.72,41.75,45600.0,22.0716,22.0716,22.0346,22.0505,45600.0
2005-04-26 13:05:00,41.75,41.77,41.68,41.68,37900.0,22.0505,22.061,22.0135,22.0135,37900.0
2005-04-26 13:10:00,41.68,41.76,41.66,41.73,30500.0,22.0135,22.0558,22.003,22.0399,30500.0
2005-04-26 13:15:00,41.72,41.76,41.67,41.68,41300.0,22.0346,22.0558,22.0082,22.0135,41300.0
2005-04-26 13:20:00,41.67,41.71,41.49,41.49,66500.0,22.0082,22.0294,21.9132,21.9132,66500.0
2005-04-26 13:25:00,41.5,41.51,41.39,41.45,89900.0,21.9184,21.9237,21.8604,21.892,89900.0
2005-04-26 13:30:00,41.46,41.57,41.45,41.57,91600.0,21.8973,21.9554,21.892,21.9554,91600.0
2005-04-26 13:35:00,41.55,41.57,41.48,41.5,36400.0,21.9449,21.9554,21.9079,21.9184,36400.0
2005-04-26 13:40:00,41.51,41.58,41.5,41.55,31700.0,21.9237,21.9607,21.9184,21.9449,31700.0
2005-04-26 13:45:00,41.54,41.64,41.53,41.64,26000.0,21.9396,21.9924,21.9343,21.9924,26000.0
2005-04-26 13:50:00,41.64,41.64,41.55,41.6,21300.0,21.9924,21.9924,21.9449,21.9713,21300.0
2005-04-26 13:55:00,41.61,41.64,41.58,41.58,16000.0,21.9765,21.9924,21.9607,21.9607,16000.0
2005-04-26 14:00:00,41.58,41.58,41.47,41.47,44200.0,21.9607,21.9607,21.9026,21.9026,44200.0
2005-04-26 14:05:00,41.46,41.5,41.36,41.42,66000.0,21.8973,21.9184,21.8445,21.8762,66000.0
2005-04-26 14:10:00,41.43,41.46,41.37,41.37,30300.0,21.8815,21.8973,21.8498,21.8498,30300.0
2005-04-26 14:15:00,41.37,41.4,41.22,41.33,128900.0,21.8498,21.8656,21.7706,21.8287,128900.0
2005-04-26 14:20:00,41.33,41.39,41.22,41.39,84000.0,21.8287,21.8604,21.7706,21.8604,84000.0
2005-04-26 14:25:00,41.37,41.43,41.29,41.4,72800.0,21.8498,21.8815,21.8075,21.8656,72800.0
2005-04-26 14:30:00,41.39,41.41,41.28,41.34,69300.0,21.8604,21.8709,21.8023,21.8339,69300.0
2005-04-26 14:35:00,41.35,41.44,41.31,41.35,74900.0,21.8392,21.8868,21.8181,21.8392,74900.0
2005-04-26 14:40:00,41.36,41.43,41.3,41.35,41700.0,21.8445,21.8815,21.8128,21.8392,41700.0
2005-04-26 14:45:00,41.35,41.45,41.32,41.38,70800.0,21.8392,21.892,21.8234,21.8551,70800.0
2005-04-26 14:50:00,41.39,41.42,41.31,41.34,42100.0,21.8604,21.8762,21.8181,21.8339,42100.0
2005-04-26 14:55:00,41.32,41.37,41.24,41.28,45900.0,21.8234,21.8498,21.7811,21.8023,45900.0
2005-04-26 15:00:00,41.27,41.42,41.26,41.39,58300.0,21.797,21.8762,21.7917,21.8604,58300.0
2005-04-26 15:05:00,41.38,41.4,41.29,41.35,97300.0,21.8551,21.8656,21.8075,21.8392,97300.0
2005-04-26 15:10:00,41.36,41.41,41.26,41.27,69500.0,21.8445,21.8709,21.7917,21.797,69500.0
2005-04-26 15:15:00,41.27,41.28,41.21,41.22,58600.0,21.797,21.8023,21.7653,21.7706,58600.0
2005-04-26 15:20:00,41.24,41.33,41.2,41.29,63100.0,21.7811,21.8287,21.76,21.8075,63100.0
2005-04-26 15:25:00,41.3,41.32,41.19,41.26,62300.0,21.8128,21.8234,21.7547,21.7917,62300.0
2005-04-26 15:30:00,41.25,41.28,41.23,41.24,34700.0,21.7864,21.8023,21.7758,21.7811,34700.0
2005-04-26 15:35:00,41.24,41.24,41.18,41.24,40700.0,21.7811,21.7811,21.7494,21.7811,40700.0
2005-04-26 15:40:00,41.24,41.24,41.1,41.12,81000.0,21.7811,21.7811,21.7072,21.7177,81000.0
2005-04-26 15:45:00,41.11,41.13,41.07,41.08,104700.0,21.7125,21.723,21.6913,21.6966,104700.0
2005-04-26 15:50:00,41.09,41.13,41.0,41.02,122300.0,21.7019,21.723,21.6544,21.6649,122300.0
2005-04-26 15:55:00,41.01,41.04,40.9,40.91,232100.0,21.6597,21.6755,21.6016,21.6068,232100.0
2005-04-27 09:30:00,40.64,40.78,40.52,40.61,123000.0,21.4642,21.5382,21.4009,21.4484,123000.0
2005-04-27 09:35:00,40.61,40.68,40.26,40.29,229300.0,21.4484,21.4854,21.2635,21.2794,229300.0
2005-04-27 09:40:00,40.29,40.46,40.24,40.3,137600.0,21.2794,21.3692,21.253,21.2847,137600.0
2005-04-27 09:45:00,40.3,40.52,40.28,40.52,92500.0,21.2847,21.4009,21.2741,21.4009,92500.0
2005-04-27 09:50:00,40.52,40.72,40.41,40.48,162700.0,21.4009,21.5065,21.3428,21.3797,162700.0
2005-04-27 09:55:00,40.49,40.61,40.46,40.59,79800.0,21.385,21.4484,21.3692,21.4378,79800.0
2005-04-27 10:00:00,40.59,40.6,40.44,40.5,84800.0,21.4378,21.4431,21.3586,21.3903,84800.0
2005-04-27 10:05:00,40.48,40.5,40.36,40.38,44200.0,21.3797,21.3903,21.3164,21.3269,44200.0
2005-04-27 10:10:00,40.38,40.49,40.35,40.46,60600.0,21.3269,21.385,21.3111,21.3692,60600.0
2005-04-27 10:15:00,40.45,40.63,40.44,40.6,112400.0,21.3639,21.459,21.3586,21.4431,112400.0
2005-04-27 10:20:00,40.6,40.69,40.51,40.61,147100.0,21.4431,21.4906,21.3956,21.4484,147100.0
2005-04-27 10:25:00,40.61,40.64,40.52,40.64,55500.0,21.4484,21.4642,21.4009,21.4642,55500.0
2005-04-27 10:30:00,40.64,41.02,40.6,40.99,170700.0,21.4642,21.6649,21.4431,21.6491,170700.0
2005-04-27 10:35:00,40.99,41.03,40.76,40.81,109800.0,21.6491,21.6702,21.5276,21.554,109800.0
2005-04-27 10:40:00,40.81,40.86,40.73,40.8,75900.0,21.554,21.5804,21.5118,21.5487,75900.0
2005-04-27 10:45:00,40.8,40.93,40.78,40.9,76500.0,21.5487,21.6174,21.5382,21.6016,76500.0
2005-04-27 10:50:00,40.91,40.97,40.8,40.8,93800.0,21.6068,21.6385,21.5487,21.5487,93800.0
2005-04-27 10:55:00,40.78,40.82,40.72,40.76,79100.0,21.5382,21.5593,21.5065,21.5276,79100.0
2005-04-27 11:00:00,40.77,40.77,40.61,40.64,87600.0,21.5329,21.5329,21.4484,21.4642,87600.0
2005-04-27 11:05:00,40.63,40.66,40.49,40.53,84400.0,21.459,21.4748,21.385,21.4061,84400.0
2005-04-27 11:10:00,40.54,40.57,40.45,40.54,56300.0,21.4114,21.4273,21.3639,21.4114,56300.0
2005-04-27 11:15:00,40.55,40.56,40.49,40.5,39200.0,21.4167,21.422,21.385,21.3903,39200.0
2005-04-27 11:20:00,40.52,40.7,40.45,40.69,94000.0,21.4009,21.4959,21.3639,21.4906,94000.0
2005-04-27 11:25:00,40.69,40.89,40.65,40.84,142900.0,21.4906,21.5963,21.4695,21.5699,142900.0
2005-04-27 11:30:00,40.83,41.02,40.79,40.99,119100.0,21.5646,21.6649,21.5435,21.6491,119100.0
2005-04-27 11:35:00,41.0,41.16,40.99,41.1,140700.0,21.6544,21.7389,21.6491,21.7072,140700.0
2005-04-27 11:40:00,41.1,41.15,40.94,40.96,58300.0,21.7072,21.7336,21.6227,21.6332,58300.0
2005-04-27 11:45:00,40.96,40.98,40.87,40.89,41600.0,21.6332,21.6438,21.5857,21.5963,41600.0
2005-04-27 11:50:00,40.9,40.98,40.87,40.9,32400.0,21.6016,21.6438,21.5857,21.6016,32400.0
2005-04-27 11:55:00,40.9,41.04,40.81,41.03,50600.0,21.6016,21.6755,21.554,21.6702,50600.0
2005-04-27 12:00:00,41.03,41.21,41.02,41.14,88100.0,21.6702,21.7653,21.6649,21.7283,88100.0
2005-04-27 12:05:00,41.14,41.24,41.05,41.05,87300.0,21.7283,21.7811,21.6808,21.6808,87300.0
2005-04-27 12:10:00,41.04,41.06,41.0,41.03,43700.0,21.6755,21.6861,21.6544,21.6702,43700.0
2005-04-27 12:15:00,41.03,41.08,40.99,41.01,29400.0,21.6702,21.6966,21.6491,21.6597,29400.0
2005-04-27 12:20:00,41.01,41.05,40.95,41.03,30400.0,21.6597,21.6808,21.628,21.6702,30400.0
2005-04-27 12:25:00,41.03,41.03,40.99,41.02,17000.0,21.6702,21.6702,21.6491,21.6649,17000.0
2005-04-27 12:30:00,41.01,41.04,40.96,40.96,30700.0,21.6597,21.6755,21.6332,21.6332,30700.0
2005-04-27 12:35:00,40.96,41.03,40.95,41.02,30400.0,21.6332,21.6702,21.628,21.6649,30400.0
2005-04-27 12:40:00,41.03,41.05,40.96,41.0,25100.0,21.6702,21.6808,21.6332,21.6544,25100.0
2005-04-27 12:45:00,40.98,41.03,40.9,40.9,27800.0,21.6438,21.6702,21.6016,21.6016,27800.0
2005-04-27 12:50:00,40.92,40.97,40.9,40.97,30800.0,21.6121,21.6385,21.6016,21.6385,30800.0
2005-04-27 12:55:00,40.96,40.97,40.92,40.97,15800.0,21.6332,21.6385,21.6121,21.6385,15800.0
2005-04-27 13:00:00,40.97,41.01,40.92,41.01,16900.0,21.6385,21.6597,21.6121,21.6597,16900.0
2005-04-27 13:05:00,41.01,41.08,40.96,41.08,38400.0,21.6597,21.6966,21.6332,21.6966,38400.0
2005-04-27 13:10:00,41.08,41.17,41.07,41.08,48100.0,21.6966,21.7442,21.6913,21.6966,48100.0
2005-04-27 13:15:00,41.08,41.12,41.01,41.11,38300.0,21.6966,21.7177,21.6597,21.7125,38300.0
2005-04-27 13:20:00,41.12,41.12,40.99,40.99,38900.0,21.7177,21.7177,21.6491,21.6491,38900.0
2005-04-27 13:25:00,41.02,41.05,40.93,40.95,32700.0,21.6649,21.6808,21.6174,21.628,32700.0
2005-04-27 13:30:00,40.94,41.03,40.92,41.01,21100.0,21.6227,21.6702,21.6121,21.6597,21100.0
2005-04-27 13:35:00,40.99,41.09,40.99,41.06,33600.0,21.6491,21.7019,21.6491,21.6861,33600.0
2005-04-27 13:40:00,41.05,41.05,40.86,40.87,43300.0,21.6808,21.6808,21.5804,21.5857,43300.0
2005-04-27 13:45:00,40.87,40.97,40.83,40.91,36200.0,21.5857,21.6385,21.5646,21.6068,36200.0
2005-04-27 13:50:00,40.91,40.98,40.9,40.91,27600.0,21.6068,21.6438,21.6016,21.6068,27600.0
2005-04-27 13:55:00,40.91,40.97,40.9,40.94,13700.0,21.6068,21.6385,21.6016,21.6227,13700.0
2005-04-27 14:00:00,40.94,40.95,40.82,40.95,50400.0,21.6227,21.628,21.5593,21.628,50400.0
2005-04-27 14:05:00,40.95,40.98,40.79,40.87,54100.0,21.628,21.6438,21.5435,21.5857,54100.0
2005-04-27 14:10:00,40.86,40.86,40.69,40.74,64200.0,21.5804,21.5804,21.4906,21.517,64200.0
2005-04-27 14:15:00,40.75,40.79,40.66,40.79,44700.0,21.5223,21.5435,21.4748,21.5435,44700.0
2005-04-27 14:20:00,40.79,40.94,40.75,40.91,44500.0,21.5435,21.6227,21.5223,21.6068,44500.0
2005-04-27 14:25:00,40.92,40.96,40.87,40.88,42800.0,21.6121,21.6332,21.5857,21.591,42800.0
2005-04-27 14:30:00,40.87,40.92,40.83,40.86,26100.0,21.5857,21.6121,21.5646,21.5804,26100.0
2005-04-27 14:35:00,40.86,40.87,40.78,40.79,23100.0,21.5804,21.5857,21.5382,21.5435,23100.0
2005-04-27 14:40:00,40.79,40.79,40.59,40.63,77800.0,21.5435,21.5435,21.4378,21.459,77800.0
2005-04-27 14:45:00,40.63,40.73,40.62,40.65,50800.0,21.459,21.5118,21.4537,21.4695,50800.0
2005-04-27 14:50:00,40.66,40.81,40.6,40.75,84900.0,21.4748,21.554,21.4431,21.5223,84900.0
2005-04-27 14:55:00,40.76,40.86,40.74,40.84,51100.0,21.5276,21.5804,21.517,21.5699,51100.0
2005-04-27 15:00:00,40.84,40.86,40.75,40.79,47100.0,21.5699,21.5804,21.5223,21.5435,47100.0
2005-04-27 15:05:00,40.79,40.79,40.66,40.66,37500.0,21.5435,21.5435,21.4748,21.4748,37500.0
2005-04-27 15:10:00,40.66,40.77,40.63,40.72,50800.0,21.4748,21.5329,21.459,21.5065,50800.0
2005-04-27 15:15:00,40.71,40.76,40.63,40.69,30400.0,21.5012,21.5276,21.459,21.4906,30400.0
2005-04-27 15:20:00,40.69,40.79,40.61,40.72,74700.0,21.4906,21.5435,21.4484,21.5065,74700.0
2005-04-27 15:25:00,40.71,40.76,40.61,40.67,38900.0,21.5012,21.5276,21.4484,21.4801,38900.0
2005-04-27 15:30:00,40.66,40.69,40.6,40.67,49600.0,21.4748,21.4906,21.4431,21.4801,49600.0
2005-04-27 15:35:00,40.67,40.68,40.58,40.61,39900.0,21.4801,21.4854,21.4325,21.4484,39900.0
2005-04-27 15:40:00,40.6,40.72,40.55,40.69,98100.0,21.4431,21.5065,21.4167,21.4906,98100.0
2005-04-27 15:45:00,40.7,40.72,40.61,40.67,74200.0,21.4959,21.5065,21.4484,21.4801,74200.0
2005-04-27 15:50:00,40.66,40.7,40.58,40.6,120100.0,21.4748,21.4959,21.4325,21.4431,120100.0
2005-04-27 15:55:00,40.59,40.62,40.51,40.58,120300.0,21.4378,21.4537,21.3956,21.4325,120300.0
2005-04-28 09:30:00,40.38,40.96,40.21,40.91,178100.0,21.3909,21.6981,21.3008,21.6716,178100.0
2005-04-28 09:35:00,40.9,41.13,40.84,40.89,222900.0,21.6663,21.7882,21.6345,21.661,222900.0
2005-04-28 09:40:00,40.9,40.91,40.5,40.5,118500.0,21.6663,21.6716,21.4544,21.4544,118500.0
2005-04-28 09:45:00,40.51,40.65,40.36,40.54,104400.0,21.4597,21.5339,21.3803,21.4756,104400.0
2005-04-28 09:50:00,40.53,40.59,40.25,40.31,163700.0,21.4703,21.5021,21.322,21.3538,163700.0
2005-04-28 09:55:00,40.32,40.45,40.25,40.39,120100.0,21.3591,21.4279,21.322,21.3962,120100.0
2005-04-28 10:00:00,40.36,40.43,40.28,40.31,107800.0,21.3803,21.4173,21.3379,21.3538,107800.0
2005-04-28 10:05:00,40.31,40.44,40.31,40.38,131400.0,21.3538,21.4226,21.3538,21.3909,131400.0
2005-04-28 10:10:00,40.36,40.44,40.33,40.39,141400.0,21.3803,21.4226,21.3644,21.3962,141400.0
2005-04-28 10:15:00,40.4,40.48,40.3,40.33,79200.0,21.4015,21.4438,21.3485,21.3644,79200.0
2005-04-28 10:20:00,40.33,40.47,40.27,40.39,88000.0,21.3644,21.4385,21.3326,21.3962,88000.0
2005-04-28 10:25:00,40.4,40.5,40.39,40.42,75500.0,21.4015,21.4544,21.3962,21.4121,75500.0
2005-04-28 10:30:00,40.43,40.55,40.4,40.43,173200.0,21.4173,21.4809,21.4015,21.4173,173200.0
2005-04-28 10:35:00,40.45,40.52,40.39,40.43,84400.0,21.4279,21.465,21.3962,21.4173,84400.0
2005-04-28 10:40:00,40.44,40.45,40.3,40.33,82700.0,21.4226,21.4279,21.3485,21.3644,82700.0
2005-04-28 10:45:00,40.32,40.41,40.3,40.37,43700.0,21.3591,21.4068,21.3485,21.3856,43700.0
2005-04-28 10:50:00,40.38,40.43,40.32,40.33,49600.0,21.3909,21.4173,21.3591,21.3644,49600.0
2005-04-28 10:55:00,40.33,40.43,40.33,40.36,65700.0,21.3644,21.4173,21.3644,21.3803,65700.0
2005-04-28 11:00:00,40.36,40.41,40.3,40.35,56400.0,21.3803,21.4068,21.3485,21.375,56400.0
2005-04-28 11:05:00,40.36,40.55,40.36,40.55,76500.0,21.3803,21.4809,21.3803,21.4809,76500.0
2005-04-28 11:10:00,40.54,40.54,40.46,40.47,42700.0,21.4756,21.4756,21.4332,21.4385,42700.0
2005-04-28 11:15:00,40.48,40.6,40.48,40.58,58600.0,21.4438,21.5074,21.4438,21.4968,58600.0
2005-04-28 11:20:00,40.58,40.59,40.48,40.49,62400.0,21.4968,21.5021,21.4438,21.4491,62400.0
2005-04-28 11:25:00,40.48,40.49,40.38,40.41,32700.0,21.4438,21.4491,21.3909,21.4068,32700.0
2005-04-28 11:30:00,40.4,40.4,40.25,40.27,58500.0,21.4015,21.4015,21.322,21.3326,58500.0
2005-04-28 11:35:00,40.26,40.31,40.23,40.29,55600.0,21.3273,21.3538,21.3114,21.3432,55600.0
2005-04-28 11:40:00,40.29,40.29,40.23,40.24,37800.0,21.3432,21.3432,21.3114,21.3167,37800.0
2005-04-28 11:45:00,40.25,40.29,40.23,40.25,54100.0,21.322,21.3432,21.3114,21.322,54100.0
2005-04-28 11:50:00,40.24,40.25,40.15,40.17,58900.0,21.3167,21.322,21.269,21.2796,58900.0
2005-04-28 11:55:00,40.16,40.22,40.15,40.18,41100.0,21.2743,21.3061,21.269,21.2849,41100.0
2005-04-28 12:00:00,40.16,40.22,40.16,40.19,28200.0,21.2743,21.3061,21.2743,21.2902,28200.0
2005-04-28 12:05:00,40.2,40.2,40.09,40.09,54400.0,21.2955,21.2955,21.2372,21.2372,54400.0
2005-04-28 12:10:00,40.11,40.12,39.97,40.01,84700.0,21.2478,21.2531,21.1737,21.1949,84700.0
2005-04-28 12:15:00,40.01,40.07,40.01,40.05,38800.0,21.1949,21.2266,21.1949,21.216,38800.0
2005-04-28 12:20:00,40.06,40.06,40.0,40.02,32900.0,21.2213,21.2213,21.1896,21.2002,32900.0
2005-04-28 12:25:00,40.02,40.08,40.0,40.04,46500.0,21.2002,21.2319,21.1896,21.2108,46500.0
2005-04-28 12:30:00,40.04,40.15,40.04,40.12,52300.0,21.2108,21.269,21.2108,21.2531,52300.0
2005-04-28 12:35:00,40.13,40.16,40.09,40.11,30800.0,21.2584,21.2743,21.2372,21.2478,30800.0
2005-04-28 12:40:00,40.1,40.21,40.1,40.19,34300.0,21.2425,21.3008,21.2425,21.2902,34300.0
2005-04-28 12:45:00,40.19,40.28,40.19,40.2,39500.0,21.2902,21.3379,21.2902,21.2955,39500.0
2005-04-28 12:50:00,40.19,40.23,40.17,40.19,21200.0,21.2902,21.3114,21.2796,21.2902,21200.0
2005-04-28 12:55:00,40.2,40.22,40.18,40.21,20600.0,21.2955,21.3061,21.2849,21.3008,20600.0
2005-04-28 13:00:00,40.21,40.22,40.17,40.21,25200.0,21.3008,21.3061,21.2796,21.3008,25200.0
2005-04-28 13:05:00,40.22,40.27,40.22,40.27,25400.0,21.3061,21.3326,21.3061,21.3326,25400.0
2005-04-28 13:10:00,40.27,40.28,40.19,40.21,21200.0,21.3326,21.3379,21.2902,21.3008,21200.0
2005-04-28 13:15:00,40.22,40.25,40.16,40.25,97500.0,21.3061,21.322,21.2743,21.322,97500.0
2005-04-28 13:20:00,40.24,40.27,40.21,40.25,98200.0,21.3167,21.3326,21.3008,21.322,98200.0
2005-04-28 13:25:00,40.25,40.29,40.22,40.23,47900.0,21.322,21.3432,21.3061,21.3114,47900.0
2005-04-28 13:30:00,40.23,40.25,40.16,40.19,28200.0,21.3114,21.322,21.2743,21.2902,28200.0
2005-04-28 13:35:00,40.21,40.26,40.16,40.26,23900.0,21.3008,21.3273,21.2743,21.3273,23900.0
2005-04-28 13:40:00,40.26,40.35,40.2,40.25,38500.0,21.3273,21.375,21.2955,21.322,38500.0
2005-04-28 13:45:00,40.24,40.29,40.21,40.28,31600.0,21.3167,21.3432,21.3008,21.3379,31600.0
2005-04-28 13:50:00,40.28,40.33,40.25,40.32,42600.0,21.3379,21.3644,21.322,21.3591,42600.0
2005-04-28 13:55:00,40.3,40.41,40.3,40.34,58800.0,21.3485,21.4068,21.3485,21.3697,58800.0
2005-04-28 14:00:00,40.34,40.35,40.25,40.34,73900.0,21.3697,21.375,21.322,21.3697,73900.0
2005-04-28 14:05:00,40.36,40.37,40.24,40.29,66000.0,21.3803,21.3856,21.3167,21.3432,66000.0
2005-04-28 14:10:00,40.28,40.31,40.24,40.26,44700.0,21.3379,21.3538,21.3167,21.3273,44700.0
2005-04-28 14:15:00,40.26,40.29,40.2,40.21,31600.0,21.3273,21.3432,21.2955,21.3008,31600.0
2005-04-28 14:20:00,40.2,40.21,40.08,40.14,101900.0,21.2955,21.3008,21.2319,21.2637,101900.0
2005-04-28 14:25:00,40.15,40.15,40.03,40.06,70300.0,21.269,21.269,21.2055,21.2213,70300.0
2005-04-28 14:30:00,40.06,40.1,40.0,40.06,64800.0,21.2213,21.2425,21.1896,21.2213,64800.0
2005-04-28 14:35:00,40.06,40.16,40.03,40.12,98800.0,21.2213,21.2743,21.2055,21.2531,98800.0
2005-04-28 14:40:00,40.12,40.16,40.08,40.14,58600.0,21.2531,21.2743,21.2319,21.2637,58600.0
2005-04-28 14:45:00,40.13,40.14,40.02,40.06,80000.0,21.2584,21.2637,21.2002,21.2213,80000.0
2005-04-28 14:50:00,40.05,40.11,40.02,40.1,82300.0,21.216,21.2478,21.2002,21.2425,82300.0
2005-04-28 14:55:00,40.11,40.13,40.04,40.12,47900.0,21.2478,21.2584,21.2108,21.2531,47900.0
2005-04-28 15:00:00,40.12,40.13,40.04,40.09,28700.0,21.2531,21.2584,21.2108,21.2372,28700.0
2005-04-28 15:05:00,40.09,40.09,40.03,40.06,49200.0,21.2372,21.2372,21.2055,21.2213,49200.0
2005-04-28 15:10:00,40.07,40.08,40.05,40.06,52700.0,21.2266,21.2319,21.216,21.2213,52700.0
2005-04-28 15:15:00,40.07,40.12,40.06,40.1,44400.0,21.2266,21.2531,21.2213,21.2425,44400.0
2005-04-28 15:20:00,40.1,40.17,40.09,40.17,50600.0,21.2425,21.2796,21.2372,21.2796,50600.0
2005-04-28 15:25:00,40.16,40.21,40.12,40.17,74700.0,21.2743,21.3008,21.2531,21.2796,74700.0
2005-04-28 15:30:00,40.17,40.18,40.07,40.08,79000.0,21.2796,21.2849,21.2266,21.2319,79000.0
2005-04-28 15:35:00,40.08,40.12,40.05,40.1,70100.0,21.2319,21.2531,21.216,21.2425,70100.0
2005-04-28 15:40:00,40.1,40.12,40.09,40.1,64000.0,21.2425,21.2531,21.2372,21.2425,64000.0
2005-04-28 15:45:00,40.1,40.19,40.1,40.14,162900.0,21.2425,21.2902,21.2425,21.2637,162900.0
2005-04-28 15:50:00,40.13,40.15,40.09,40.11,155000.0,21.2584,21.269,21.2372,21.2478,155000.0
2005-04-28 15:55:00,40.11,40.11,40.0,40.05,309700.0,21.2478,21.2478,21.1896,21.216,309700.0
2005-04-29 09:30:00,38.82,38.9,38.4,38.45,521700.0,20.5645,20.6068,20.342,20.3685,521700.0
2005-04-29 09:35:00,38.42,38.59,38.39,38.51,415600.0,20.3526,20.4426,20.3367,20.4003,415600.0
2005-04-29 09:40:00,38.5,38.55,38.33,38.43,594200.0,20.395,20.4214,20.3049,20.3579,594200.0
2005-04-29 09:45:00,38.43,38.45,38.2,38.32,328200.0,20.3579,20.3685,20.236,20.2996,328200.0
2005-04-29 09:50:00,38.33,38.34,38.21,38.28,277000.0,20.3049,20.3102,20.2413,20.2784,277000.0
2005-04-29 09:55:00,38.27,38.3,38.13,38.24,294800.0,20.2731,20.289,20.1989,20.2572,294800.0
2005-04-29 10:00:00,38.25,38.39,38.06,38.06,337800.0,20.2625,20.3367,20.1619,20.1619,337800.0
2005-04-29 10:05:00,38.06,38.15,37.83,37.94,392200.0,20.1619,20.2095,20.04,20.0983,392200.0
2005-04-29 10:10:00,37.92,37.94,37.65,37.84,307700.0,20.0877,20.0983,19.9447,20.0453,307700.0
2005-04-29 10:15:00,37.84,37.93,37.71,37.89,245000.0,20.0453,20.093,19.9765,20.0718,245000.0
2005-04-29 10:20:00,37.88,37.88,37.62,37.67,252800.0,20.0665,20.0665,19.9288,19.9553,252800.0
2005-04-29 10:25:00,37.66,37.8,37.59,37.77,206700.0,19.95,20.0241,19.9129,20.0082,206700.0
2005-04-29 10:30:00,37.78,37.79,37.5,37.56,299300.0,20.0135,20.0188,19.8652,19.897,299300.0
2005-04-29 10:35:00,37.55,37.66,37.48,37.6,330900.0,19.8917,19.95,19.8546,19.9182,330900.0
2005-04-29 10:40:00,37.62,37.74,37.55,37.57,194100.0,19.9288,19.9924,19.8917,19.9023,194100.0
2005-04-29 10:45:00,37.57,37.6,37.39,37.39,492100.0,19.9023,19.9182,19.8069,19.8069,492100.0
2005-04-29 10:50:00,37.4,37.62,37.4,37.54,121400.0,19.8122,19.9288,19.8122,19.8864,121400.0
2005-04-29 10:55:00,37.55,37.62,37.51,37.61,90800.0,19.8917,19.9288,19.8705,19.9235,90800.0
2005-04-29 11:00:00,37.62,37.77,37.53,37.59,218700.0,19.9288,20.0082,19.8811,19.9129,218700.0
2005-04-29 11:05:00,37.6,37.77,37.59,37.74,162600.0,19.9182,20.0082,19.9129,19.9924,162600.0
2005-04-29 11:10:00,37.74,37.79,37.6,37.62,120600.0,19.9924,20.0188,19.9182,19.9288,120600.0
2005-04-29 11:15:00,37.62,37.75,37.6,37.68,218300.0,19.9288,19.9976,19.9182,19.9606,218300.0
2005-04-29 11:20:00,37.68,37.69,37.64,37.67,130100.0,19.9606,19.9659,19.9394,19.9553,130100.0
2005-04-29 11:25:00,37.67,37.69,37.63,37.69,77900.0,19.9553,19.9659,19.9341,19.9659,77900.0
2005-04-29 11:30:00,37.69,37.69,37.45,37.53,131100.0,19.9659,19.9659,19.8387,19.8811,131100.0
2005-04-29 11:35:00,37.53,37.64,37.5,37.6,184800.0,19.8811,19.9394,19.8652,19.9182,184800.0
2005-04-29 11:40:00,37.6,37.62,37.58,37.6,86400.0,19.9182,19.9288,19.9076,19.9182,86400.0
2005-04-29 11:45:00,37.61,37.76,37.61,37.76,67900.0,19.9235,20.0029,19.9235,20.0029,67900.0
2005-04-29 11:50:00,37.76,37.78,37.65,37.65,105600.0,20.0029,20.0135,19.9447,19.9447,105600.0
2005-04-29 11:55:00,37.66,37.8,37.66,37.75,89100.0,19.95,20.0241,19.95,19.9976,89100.0
2005-04-29 12:00:00,37.75,37.82,37.71,37.8,68200.0,19.9976,20.0347,19.9765,20.0241,68200.0
2005-04-29 12:05:00,37.79,37.81,37.72,37.73,52100.0,20.0188,20.0294,19.9818,19.9871,52100.0
2005-04-29 12:10:00,37.74,37.9,37.74,37.87,112500.0,19.9924,20.0771,19.9924,20.0612,112500.0
2005-04-29 12:15:00,37.87,37.97,37.86,37.89,103400.0,20.0612,20.1142,20.0559,20.0718,103400.0
2005-04-29 12:20:00,37.88,38.05,37.87,38.04,105500.0,20.0665,20.1566,20.0612,20.1513,105500.0
2005-04-29 12:25:00,38.03,38.05,37.9,37.94,67000.0,20.146,20.1566,20.0771,20.0983,67000.0
2005-04-29 12:30:00,37.95,38.04,37.91,38.03,59000.0,20.1036,20.1513,20.0824,20.146,59000.0
2005-04-29 12:35:00,38.02,38.15,37.96,38.13,48900.0,20.1407,20.2095,20.1089,20.1989,48900.0
2005-04-29 12:40:00,38.15,38.18,38.03,38.09,96200.0,20.2095,20.2254,20.146,20.1778,96200.0
2005-04-29 12:45:00,38.08,38.11,38.04,38.09,21300.0,20.1725,20.1884,20.1513,20.1778,21300.0
2005-04-29 12:50:00,38.08,38.2,38.08,38.18,62100.0,20.1725,20.236,20.1725,20.2254,62100.0
2005-04-29 12:55:00,38.18,38.32,38.18,38.19,86500.0,20.2254,20.2996,20.2254,20.2307,86500.0
2005-04-29 13:00:00,38.2,38.3,38.19,38.27,77800.0,20.236,20.289,20.2307,20.2731,77800.0
2005-04-29 13:05:00,38.27,38.4,38.27,38.39,127900.0,20.2731,20.342,20.2731,20.3367,127900.0
2005-04-29 13:10:00,38.38,38.46,38.36,38.43,98100.0,20.3314,20.3738,20.3208,20.3579,98100.0
2005-04-29 13:15:00,38.43,38.43,38.3,38.38,109500.0,20.3579,20.3579,20.289,20.3314,109500.0
2005-04-29 13:20:00,38.39,38.41,38.25,38.26,77600.0,20.3367,20.3473,20.2625,20.2678,77600.0
2005-04-29 13:25:00,38.25,38.35,38.23,38.31,123400.0,20.2625,20.3155,20.2519,20.2943,123400.0
2005-04-29 13:30:00,38.29,38.35,38.27,38.32,37500.0,20.2837,20.3155,20.2731,20.2996,37500.0
2005-04-29 13:35:00,38.31,38.32,38.21,38.22,72200.0,20.2943,20.2996,20.2413,20.2466,72200.0
2005-04-29 13:40:00,38.22,38.32,38.2,38.31,105800.0,20.2466,20.2996,20.236,20.2943,105800.0
2005-04-29 13:45:00,38.31,38.33,38.25,38.31,28500.0,20.2943,20.3049,20.2625,20.2943,28500.0
2005-04-29 13:50:00,38.31,38.33,38.26,38.28,74000.0,20.2943,20.3049,20.2678,20.2784,74000.0
2005-04-29 13:55:00,38.27,38.33,38.27,38.29,33100.0,20.2731,20.3049,20.2731,20.2837,33100.0
2005-04-29 14:00:00,38.3,38.33,38.25,38.28,45600.0,20.289,20.3049,20.2625,20.2784,45600.0
2005-04-29 14:05:00,38.26,38.33,38.24,38.33,97400.0,20.2678,20.3049,20.2572,20.3049,97400.0
2005-04-29 14:10:00,38.32,38.35,38.27,38.3,53500.0,20.2996,20.3155,20.2731,20.289,53500.0
2005-04-29 14:15:00,38.3,38.53,38.3,38.45,173000.0,20.289,20.4108,20.289,20.3685,173000.0
2005-04-29 14:20:00,38.45,38.58,38.43,38.58,175100.0,20.3685,20.4373,20.3579,20.4373,175100.0
2005-04-29 14:25:00,38.58,38.66,38.55,38.66,142000.0,20.4373,20.4797,20.4214,20.4797,142000.0
2005-04-29 14:30:00,38.65,38.8,38.6,38.72,223600.0,20.4744,20.5539,20.4479,20.5115,223600.0
2005-04-29 14:35:00,38.72,38.95,38.7,38.82,282300.0,20.5115,20.6333,20.5009,20.5645,282300.0
2005-04-29 14:40:00,38.81,38.81,38.67,38.69,108900.0,20.5592,20.5592,20.485,20.4956,108900.0
2005-04-29 14:45:00,38.68,38.92,38.65,38.87,190400.0,20.4903,20.6174,20.4744,20.591,190400.0
2005-04-29 14:50:00,38.86,38.98,38.86,38.92,113500.0,20.5857,20.6492,20.5857,20.6174,113500.0
2005-04-29 14:55:00,38.92,38.92,38.74,38.77,73600.0,20.6174,20.6174,20.5221,20.538,73600.0
2005-04-29 15:00:00,38.78,38.82,38.56,38.62,102100.0,20.5433,20.5645,20.4267,20.4585,102100.0
2005-04-29 15:05:00,38.62,38.73,38.57,38.61,132200.0,20.4585,20.5168,20.432,20.4532,132200.0
2005-04-29 15:10:00,38.62,38.65,38.51,38.52,52200.0,20.4585,20.4744,20.4003,20.4055,52200.0
2005-04-29 15:15:00,38.53,38.61,38.52,38.56,83500.0,20.4108,20.4532,20.4055,20.4267,83500.0
2005-04-29 15:20:00,38.55,38.59,38.53,38.56,46400.0,20.4214,20.4426,20.4108,20.4267,46400.0
2005-04-29 15:25:00,38.56,38.7,38.56,38.69,90900.0,20.4267,20.5009,20.4267,20.4956,90900.0
2005-04-29 15:30:00,38.69,38.77,38.67,38.77,125400.0,20.4956,20.538,20.485,20.538,125400.0
2005-04-29 15:35:00,38.77,38.89,38.75,38.85,116800.0,20.538,20.6016,20.5274,20.5804,116800.0
2005-04-29 15:40:00,38.85,39.08,38.84,39.03,288600.0,20.5804,20.7022,20.5751,20.6757,288600.0
2005-04-29 15:45:00,39.03,39.14,39.02,39.07,204200.0,20.6757,20.734,20.6704,20.6969,204200.0
2005-04-29 15:50:00,39.07,39.12,39.02,39.02,165600.0,20.6969,20.7234,20.6704,20.6704,165600.0
2005-04-29 15:55:00,39.02,39.03,38.86,38.91,279000.0,20.6704,20.6757,20.5857,20.6121,279000.0
2005-05-02 09:30:00,39.17,39.2,38.98,39.08,201600.0,20.7499,20.7658,20.6492,20.7022,201600.0
2005-05-02 09:35:00,39.08,39.3,39.02,39.03,179700.0,20.7022,20.8187,20.6704,20.6757,179700.0
2005-05-02 09:40:00,39.03,39.26,38.99,39.2,119100.0,20.6757,20.7976,20.6545,20.7658,119100.0
2005-05-02 09:45:00,39.2,39.24,39.13,39.17,57000.0,20.7658,20.787,20.7287,20.7499,57000.0
2005-05-02 09:50:00,39.16,39.19,39.04,39.16,101400.0,20.7446,20.7605,20.681,20.7446,101400.0
2005-05-02 09:55:00,39.15,39.15,39.02,39.11,76400.0,20.7393,20.7393,20.6704,20.7181,76400.0
2005-05-02 10:00:00,39.12,39.27,39.09,39.12,154400.0,20.7234,20.8029,20.7075,20.7234,154400.0
2005-05-02 10:05:00,39.11,39.37,39.1,39.37,119800.0,20.7181,20.8558,20.7128,20.8558,119800.0
2005-05-02 10:10:00,39.38,39.41,39.21,39.31,87900.0,20.8611,20.877,20.7711,20.824,87900.0
2005-05-02 10:15:00,39.31,39.31,39.2,39.29,44200.0,20.824,20.824,20.7658,20.8134,44200.0
2005-05-02 10:20:00,39.29,39.39,39.29,39.3,36300.0,20.8134,20.8664,20.8134,20.8187,36300.0
2005-05-02 10:25:00,39.3,39.32,39.22,39.25,50500.0,20.8187,20.8293,20.7764,20.7923,50500.0
2005-05-02 10:30:00,39.26,39.3,39.19,39.24,48000.0,20.7976,20.8187,20.7605,20.787,48000.0
2005-05-02 10:35:00,39.24,39.3,39.16,39.3,64300.0,20.787,20.8187,20.7446,20.8187,64300.0
2005-05-02 10:40:00,39.3,39.35,39.23,39.33,78300.0,20.8187,20.8452,20.7817,20.8346,78300.0
2005-05-02 10:45:00,39.34,39.34,39.23,39.31,38000.0,20.8399,20.8399,20.7817,20.824,38000.0
2005-05-02 10:50:00,39.31,39.37,39.24,39.29,37200.0,20.824,20.8558,20.787,20.8134,37200.0
2005-05-02 10:55:00,39.27,39.34,39.24,39.24,22900.0,20.8029,20.8399,20.787,20.787,22900.0
2005-05-02 11:00:00,39.24,39.3,39.24,39.26,39100.0,20.787,20.8187,20.787,20.7976,39100.0
2005-05-02 11:05:00,39.24,39.25,39.17,39.18,43400.0,20.787,20.7923,20.7499,20.7552,43400.0
2005-05-02 11:10:00,39.18,39.25,39.18,39.25,16600.0,20.7552,20.7923,20.7552,20.7923,16600.0
2005-05-02 11:15:00,39.24,39.25,39.15,39.19,42800.0,20.787,20.7923,20.7393,20.7605,42800.0
2005-05-02 11:20:00,39.17,39.24,39.15,39.22,25300.0,20.7499,20.787,20.7393,20.7764,25300.0
2005-05-02 11:25:00,39.24,39.28,39.19,39.22,25100.0,20.787,20.8081,20.7605,20.7764,25100.0
2005-05-02 11:30:00,39.22,39.27,39.21,39.24,25300.0,20.7764,20.8029,20.7711,20.787,25300.0
2005-05-02 11:35:00,39.23,39.28,39.21,39.23,39300.0,20.7817,20.8081,20.7711,20.7817,39300.0
2005-05-02 11:40:00,39.24,39.31,39.21,39.3,34300.0,20.787,20.824,20.7711,20.8187,34300.0
2005-05-02 11:45:00,39.29,39.3,39.27,39.27,25900.0,20.8134,20.8187,20.8029,20.8029,25900.0
2005-05-02 11:50:00,39.26,39.27,39.23,39.27,35100.0,20.7976,20.8029,20.7817,20.8029,35100.0
2005-05-02 11:55:00,39.28,39.29,39.18,39.24,73500.0,20.8081,20.8134,20.7552,20.787,73500.0
2005-05-02 12:00:00,39.24,39.24,39.19,39.22,22200.0,20.787,20.787,20.7605,20.7764,22200.0
2005-05-02 12:05:00,39.22,39.26,39.2,39.24,22500.0,20.7764,20.7976,20.7658,20.787,22500.0
2005-05-02 12:10:00,39.24,39.27,39.24,39.26,9900.0,20.787,20.8029,20.787,20.7976,9900.0
2005-05-02 12:15:00,39.26,39.34,39.26,39.27,48500.0,20.7976,20.8399,20.7976,20.8029,48500.0
2005-05-02 12:20:00,39.34,39.35,39.31,39.32,24200.0,20.8399,20.8452,20.824,20.8293,24200.0
2005-05-02 12:25:00,39.32,39.38,39.32,39.35,33000.0,20.8293,20.8611,20.8293,20.8452,33000.0
2005-05-02 12:30:00,39.36,39.4,39.36,39.37,19300.0,20.8505,20.8717,20.8505,20.8558,19300.0
2005-05-02 12:35:00,39.38,39.46,39.37,39.45,55800.0,20.8611,20.9035,20.8558,20.8982,55800.0
2005-05-02 12:40:00,39.46,39.47,39.39,39.39,30400.0,20.9035,20.9088,20.8664,20.8664,30400.0
2005-05-02 12:45:00,39.4,39.46,39.37,39.41,33800.0,20.8717,20.9035,20.8558,20.877,33800.0
2005-05-02 12:50:00,39.41,39.46,39.38,39.44,27500.0,20.877,20.9035,20.8611,20.8929,27500.0
2005-05-02 12:55:00,39.45,39.45,39.37,39.37,15300.0,20.8982,20.8982,20.8558,20.8558,15300.0
2005-05-02 13:00:00,39.37,39.38,39.34,39.34,14800.0,20.8558,20.8611,20.8399,20.8399,14800.0
2005-05-02 13:05:00,39.34,39.36,39.28,39.29,53700.0,20.8399,20.8505,20.8081,20.8134,53700.0
2005-05-02 13:10:00,39.29,39.29,39.25,39.28,21200.0,20.8134,20.8134,20.7923,20.8081,21200.0
2005-05-02 13:15:00,39.27,39.28,39.2,39.25,76900.0,20.8029,20.8081,20.7658,20.7923,76900.0
2005-05-02 13:20:00,39.25,39.3,39.25,39.27,20000.0,20.7923,20.8187,20.7923,20.8029,20000.0
2005-05-02 13:25:00,39.27,39.28,39.24,39.28,18500.0,20.8029,20.8081,20.787,20.8081,18500.0
2005-05-02 13:30:00,39.29,39.31,39.28,39.28,18200.0,20.8134,20.824,20.8081,20.8081,18200.0
2005-05-02 13:35:00,39.28,39.32,39.27,39.31,28000.0,20.8081,20.8293,20.8029,20.824,28000.0
2005-05-02 13:40:00,39.3,39.34,39.29,39.31,39400.0,20.8187,20.8399,20.8134,20.824,39400.0
2005-05-02 13:45:00,39.3,39.36,39.29,39.33,17500.0,20.8187,20.8505,20.8134,20.8346,17500.0
2005-05-02 13:50:00,39.32,39.32,39.29,39.32,19900.0,20.8293,20.8293,20.8134,20.8293,19900.0
2005-05-02 13:55:00,39.32,39.37,39.3,39.34,53500.0,20.8293,20.8558,20.8187,20.8399,53500.0
2005-05-02 14:00:00,39.32,39.34,39.16,39.17,87400.0,20.8293,20.8399,20.7446,20.7499,87400.0
2005-05-02 14:05:00,39.16,39.17,39.04,39.11,178900.0,20.7446,20.7499,20.681,20.7181,178900.0
2005-05-02 14:10:00,39.11,39.11,39.03,39.08,113900.0,20.7181,20.7181,20.6757,20.7022,113900.0
2005-05-02 14:15:00,39.08,39.13,39.07,39.13,58400.0,20.7022,20.7287,20.6969,20.7287,58400.0
2005-05-02 14:20:00,39.14,39.15,39.1,39.11,38500.0,20.734,20.7393,20.7128,20.7181,38500.0
2005-05-02 14:25:00,39.12,39.19,39.11,39.13,35000.0,20.7234,20.7605,20.7181,20.7287,35000.0
2005-05-02 14:30:00,39.13,39.18,39.13,39.16,28800.0,20.7287,20.7552,20.7287,20.7446,28800.0
2005-05-02 14:35:00,39.16,39.26,39.16,39.23,54000.0,20.7446,20.7976,20.7446,20.7817,54000.0
2005-05-02 14:40:00,39.22,39.26,39.22,39.24,45100.0,20.7764,20.7976,20.7764,20.787,45100.0
2005-05-02 14:45:00,39.24,39.3,39.21,39.22,40900.0,20.787,20.8187,20.7711,20.7764,40900.0
2005-05-02 14:50:00,39.23,39.23,39.15,39.18,28100.0,20.7817,20.7817,20.7393,20.7552,28100.0
2005-05-02 14:55:00,39.18,39.19,39.17,39.18,26200.0,20.7552,20.7605,20.7499,20.7552,26200.0
2005-05-02 15:00:00,39.17,39.18,39.13,39.16,22800.0,20.7499,20.7552,20.7287,20.7446,22800.0
2005-05-02 15:05:00,39.15,39.22,39.15,39.19,44700.0,20.7393,20.7764,20.7393,20.7605,44700.0
2005-05-02 15:10:00,39.19,39.28,39.18,39.27,34400.0,20.7605,20.8081,20.7552,20.8029,34400.0
2005-05-02 15:15:00,39.28,39.28,39.25,39.28,36500.0,20.8081,20.8081,20.7923,20.8081,36500.0
2005-05-02 15:20:00,39.28,39.31,39.26,39.27,45700.0,20.8081,20.824,20.7976,20.8029,45700.0
2005-05-02 15:25:00,39.27,39.31,39.25,39.31,35300.0,20.8029,20.824,20.7923,20.824,35300.0
2005-05-02 15:30:00,39.32,39.33,39.29,39.3,81800.0,20.8293,20.8346,20.8134,20.8187,81800.0
2005-05-02 15:35:00,39.29,39.34,39.29,39.32,43000.0,20.8134,20.8399,20.8134,20.8293,43000.0
2005-05-02 15:40:00,39.31,39.34,39.31,39.32,43000.0,20.824,20.8399,20.824,20.8293,43000.0
2005-05-02 15:45:00,39.32,39.35,39.29,39.34,93900.0,20.8293,20.8452,20.8134,20.8399,93900.0
2005-05-02 15:50:00,39.33,39.33,39.21,39.22,112200.0,20.8346,20.8346,20.7711,20.7764,112200.0
2005-05-02 15:55:00,39.22,39.29,39.21,39.24,116400.0,20.7764,20.8134,20.7711,20.787,116400.0
2005-05-03 09:30:00,39.13,39.37,39.03,39.29,84500.0,20.7287,20.8558,20.6757,20.8134,84500.0
2005-05-03 09:35:00,39.31,39.59,39.3,39.53,111700.0,20.824,20.9724,20.8187,20.9406,111700.0
2005-05-03 09:40:00,39.53,39.54,39.3,39.34,102200.0,20.9406,20.9459,20.8187,20.8399,102200.0
2005-05-03 09:45:00,39.34,39.34,39.11,39.25,182500.0,20.8399,20.8399,20.7181,20.7923,182500.0
2005-05-03 09:50:00,39.24,39.3,39.22,39.29,75600.0,20.787,20.8187,20.7764,20.8134,75600.0
2005-05-03 09:55:00,39.29,39.35,39.28,39.31,85500.0,20.8134,20.8452,20.8081,20.824,85500.0
2005-05-03 10:00:00,39.31,39.34,39.18,39.22,73800.0,20.824,20.8399,20.7552,20.7764,73800.0
2005-05-03 10:05:00,39.22,39.22,39.03,39.06,138000.0,20.7764,20.7764,20.6757,20.6916,138000.0
2005-05-03 10:10:00,39.06,39.1,39.03,39.09,105100.0,20.6916,20.7128,20.6757,20.7075,105100.0
2005-05-03 10:15:00,39.09,39.11,39.03,39.03,75500.0,20.7075,20.7181,20.6757,20.6757,75500.0
2005-05-03 10:20:00,39.04,39.06,38.8,38.82,131700.0,20.681,20.6916,20.5539,20.5645,131700.0
2005-05-03 10:25:00,38.81,38.94,38.8,38.87,106800.0,20.5592,20.628,20.5539,20.591,106800.0
2005-05-03 10:30:00,38.87,39.01,38.87,39.0,80300.0,20.591,20.6651,20.591,20.6598,80300.0
2005-05-03 10:35:00,39.0,39.03,38.96,39.01,41600.0,20.6598,20.6757,20.6386,20.6651,41600.0
2005-05-03 10:40:00,39.02,39.08,38.98,39.01,52500.0,20.6704,20.7022,20.6492,20.6651,52500.0
2005-05-03 10:45:00,39.0,39.18,38.99,39.1,58200.0,20.6598,20.7552,20.6545,20.7128,58200.0
2005-05-03 10:50:00,39.11,39.11,39.0,39.03,43300.0,20.7181,20.7181,20.6598,20.6757,43300.0
2005-05-03 10:55:00,39.03,39.06,38.93,38.95,53100.0,20.6757,20.6916,20.6227,20.6333,53100.0
2005-05-03 11:00:00,38.95,38.95,38.92,38.92,39200.0,20.6333,20.6333,20.6174,20.6174,39200.0
2005-05-03 11:05:00,38.92,38.97,38.92,38.97,21300.0,20.6174,20.6439,20.6174,20.6439,21300.0
2005-05-03 11:10:00,38.96,38.96,38.93,38.94,17700.0,20.6386,20.6386,20.6227,20.628,17700.0
2005-05-03 11:15:00,38.93,38.93,38.84,38.93,57500.0,20.6227,20.6227,20.5751,20.6227,57500.0
2005-05-03 11:20:00,38.92,38.95,38.89,38.89,59200.0,20.6174,20.6333,20.6016,20.6016,59200.0
2005-05-03 11:25:00,38.88,38.94,38.88,38.94,11800.0,20.5963,20.628,20.5963,20.628,11800.0
2005-05-03 11:30:00,38.94,38.94,38.9,38.92,17900.0,20.628,20.628,20.6068,20.6174,17900.0
2005-05-03 11:35:00,38.92,38.92,38.89,38.9,16700.0,20.6174,20.6174,20.6016,20.6068,16700.0
2005-05-03 11:40:00,38.89,38.91,38.84,38.9,75900.0,20.6016,20.6121,20.5751,20.6068,75900.0
2005-05-03 11:45:00,38.91,38.93,38.9,38.9,26300.0,20.6121,20.6227,20.6068,20.6068,26300.0
2005-05-03 11:50:00,38.9,38.95,38.9,38.92,51900.0,20.6068,20.6333,20.6068,20.6174,51900.0
2005-05-03 11:55:00,38.92,38.97,38.92,38.97,10700.0,20.6174,20.6439,20.6174,20.6439,10700.0
2005-05-03 12:00:00,38.96,38.97,38.93,38.97,26000.0,20.6386,20.6439,20.6227,20.6439,26000.0
2005-05-03 12:05:00,38.97,39.01,38.96,39.0,25200.0,20.6439,20.6651,20.6386,20.6598,25200.0
2005-05-03 12:10:00,39.0,39.0,38.87,38.9,67100.0,20.6598,20.6598,20.591,20.6068,67100.0
2005-05-03 12:15:00,38.87,38.92,38.85,38.91,39100.0,20.591,20.6174,20.5804,20.6121,39100.0
2005-05-03 12:20:00,38.95,38.95,38.83,38.83,62800.0,20.6333,20.6333,20.5698,20.5698,62800.0
2005-05-03 12:25:00,38.84,38.86,38.84,38.85,12300.0,20.5751,20.5857,20.5751,20.5804,12300.0
2005-05-03 12:30:00,38.85,38.92,38.84,38.91,17100.0,20.5804,20.6174,20.5751,20.6121,17100.0
2005-05-03 12:35:00,38.91,38.92,38.91,38.91,9900.0,20.6121,20.6174,20.6121,20.6121,9900.0
2005-05-03 12:40:00,38.91,38.92,38.87,38.91,12500.0,20.6121,20.6174,20.591,20.6121,12500.0
2005-05-03 12:45:00,38.91,38.91,38.88,38.9,6200.0,20.6121,20.6121,20.5963,20.6068,6200.0
2005-05-03 12:50:00,38.9,38.96,38.9,38.95,19100.0,20.6068,20.6386,20.6068,20.6333,19100.0
2005-05-03 12:55:00,38.95,38.97,38.95,38.96,11500.0,20.6333,20.6439,20.6333,20.6386,11500.0
2005-05-03 13:00:00,38.97,38.97,38.95,38.96,7400.0,20.6439,20.6439,20.6333,20.6386,7400.0
2005-05-03 13:05:00,38.95,39.0,38.95,38.99,23700.0,20.6333,20.6598,20.6333,20.6545,23700.0
2005-05-03 13:10:00,38.98,39.01,38.97,39.0,40800.0,20.6492,20.6651,20.6439,20.6598,40800.0
2005-05-03 13:15:00,39.0,39.0,38.99,38.99,9400.0,20.6598,20.6598,20.6545,20.6545,9400.0
2005-05-03 13:20:00,38.99,38.99,38.97,38.97,13800.0,20.6545,20.6545,20.6439,20.6439,13800.0
2005-05-03 13:25:00,38.96,39.03,38.95,39.01,27100.0,20.6386,20.6757,20.6333,20.6651,27100.0
2005-05-03 13:30:00,39.01,39.01,38.99,39.01,26200.0,20.6651,20.6651,20.6545,20.6651,26200.0
2005-05-03 13:35:00,39.01,39.04,39.01,39.03,11000.0,20.6651,20.681,20.6651,20.6757,11000.0
2005-05-03 13:40:00,39.04,39.05,39.03,39.05,40000.0,20.681,20.6863,20.6757,20.6863,40000.0
2005-05-03 13:45:00,39.04,39.05,39.03,39.03,57200.0,20.681,20.6863,20.6757,20.6757,57200.0
2005-05-03 13:50:00,39.03,39.14,39.03,39.13,49900.0,20.6757,20.734,20.6757,20.7287,49900.0
2005-05-03 13:55:00,39.14,39.14,39.12,39.13,14200.0,20.734,20.734,20.7234,20.7287,14200.0
2005-05-03 14:00:00,39.13,39.17,39.13,39.16,38700.0,20.7287,20.7499,20.7287,20.7446,38700.0
2005-05-03 14:05:00,39.16,39.18,39.13,39.17,61000.0,20.7446,20.7552,20.7287,20.7499,61000.0
2005-05-03 14:10:00,39.17,39.17,39.08,39.11,46200.0,20.7499,20.7499,20.7022,20.7181,46200.0
2005-05-03 14:15:00,39.11,39.16,38.89,38.89,105600.0,20.7181,20.7446,20.6016,20.6016,105600.0
2005-05-03 14:20:00,38.88,39.12,38.84,39.09,139200.0,20.5963,20.7234,20.5751,20.7075,139200.0
2005-05-03 14:25:00,39.1,39.18,39.02,39.05,83800.0,20.7128,20.7552,20.6704,20.6863,83800.0
2005-05-03 14:30:00,39.05,39.24,39.03,39.22,127900.0,20.6863,20.787,20.6757,20.7764,127900.0
2005-05-03 14:35:00,39.21,39.32,39.19,39.2,148400.0,20.7711,20.8293,20.7605,20.7658,148400.0
2005-05-03 14:40:00,39.22,39.24,39.14,39.18,77600.0,20.7764,20.787,20.734,20.7552,77600.0
2005-05-03 14:45:00,39.18,39.21,39.07,39.14,98700.0,20.7552,20.7711,20.6969,20.734,98700.0
2005-05-03 14:50:00,39.14,39.15,39.0,39.05,113000.0,20.734,20.7393,20.6598,20.6863,113000.0
2005-05-03 14:55:00,39.04,39.1,38.91,38.99,144800.0,20.681,20.7128,20.6121,20.6545,144800.0
2005-05-03 15:00:00,38.98,39.04,38.8,38.85,142800.0,20.6492,20.681,20.5539,20.5804,142800.0
2005-05-03 15:05:00,38.85,38.87,38.59,38.65,161600.0,20.5804,20.591,20.4426,20.4744,161600.0
2005-05-03 15:10:00,38.65,38.8,38.64,38.75,132000.0,20.4744,20.5539,20.4691,20.5274,132000.0
2005-05-03 15:15:00,38.75,38.77,38.67,38.75,90700.0,20.5274,20.538,20.485,20.5274,90700.0
2005-05-03 15:20:00,38.76,38.87,38.7,38.75,98300.0,20.5327,20.591,20.5009,20.5274,98300.0
2005-05-03 15:25:00,38.75,38.85,38.68,38.84,64800.0,20.5274,20.5804,20.4903,20.5751,64800.0
2005-05-03 15:30:00,38.84,38.87,38.72,38.82,110400.0,20.5751,20.591,20.5115,20.5645,110400.0
2005-05-03 15:35:00,38.82,38.93,38.8,38.86,76000.0,20.5645,20.6227,20.5539,20.5857,76000.0
2005-05-03 15:40:00,38.87,38.9,38.8,38.83,66300.0,20.591,20.6068,20.5539,20.5698,66300.0
2005-05-03 15:45:00,38.83,38.87,38.79,38.86,44700.0,20.5698,20.591,20.5486,20.5857,44700.0
2005-05-03 15:50:00,38.86,38.89,38.77,38.8,71400.0,20.5857,20.6016,20.538,20.5539,71400.0
2005-05-03 15:55:00,38.79,38.95,38.75,38.86,195500.0,20.5486,20.6333,20.5274,20.5857,195500.0
2005-05-04 09:30:00,39.0,39.1,38.9,39.02,148000.0,20.6598,20.7128,20.6068,20.6704,148000.0
2005-05-04 09:35:00,39.03,39.18,39.0,39.1,181200.0,20.6757,20.7552,20.6598,20.7128,181200.0
2005-05-04 09:40:00,39.1,39.16,39.08,39.13,84400.0,20.7128,20.7446,20.7022,20.7287,84400.0
2005-05-04 09:45:00,39.14,39.24,39.05,39.07,85600.0,20.734,20.787,20.6863,20.6969,85600.0
2005-05-04 09:50:00,39.07,39.2,38.99,39.17,137300.0,20.6969,20.7658,20.6545,20.7499,137300.0
2005-05-04 09:55:00,39.16,39.3,39.16,39.28,70500.0,20.7446,20.8187,20.7446,20.8081,70500.0
2005-05-04 10:00:00,39.29,39.36,39.17,39.27,88400.0,20.8134,20.8505,20.7499,20.8029,88400.0
2005-05-04 10:05:00,39.27,39.27,39.16,39.19,66300.0,20.8029,20.8029,20.7446,20.7605,66300.0
2005-05-04 10:10:00,39.19,39.21,39.09,39.11,73000.0,20.7605,20.7711,20.7075,20.7181,73000.0
2005-05-04 10:15:00,39.1,39.13,39.01,39.08,66100.0,20.7128,20.7287,20.6651,20.7022,66100.0
2005-05-04 10:20:00,39.08,39.13,39.06,39.08,40100.0,20.7022,20.7287,20.6916,20.7022,40100.0
2005-05-04 10:25:00,39.08,39.12,39.08,39.1,20000.0,20.7022,20.7234,20.7022,20.7128,20000.0
2005-05-04 10:30:00,39.11,39.35,39.1,39.29,124000.0,20.7181,20.8452,20.7128,20.8134,124000.0
2005-05-04 10:35:00,39.28,39.32,39.2,39.21,121800.0,20.8081,20.8293,20.7658,20.7711,121800.0
2005-05-04 10:40:00,39.2,39.2,39.1,39.18,59000.0,20.7658,20.7658,20.7128,20.7552,59000.0
2005-05-04 10:45:00,39.18,39.22,39.14,39.19,33900.0,20.7552,20.7764,20.734,20.7605,33900.0
2005-05-04 10:50:00,39.19,39.23,39.13,39.18,69600.0,20.7605,20.7817,20.7287,20.7552,69600.0
2005-05-04 10:55:00,39.17,39.18,39.15,39.16,59000.0,20.7499,20.7552,20.7393,20.7446,59000.0
2005-05-04 11:00:00,39.17,39.18,39.11,39.12,78600.0,20.7499,20.7552,20.7181,20.7234,78600.0
2005-05-04 11:05:00,39.11,39.16,39.11,39.15,23000.0,20.7181,20.7446,20.7181,20.7393,23000.0
2005-05-04 11:10:00,39.15,39.15,39.02,39.03,85600.0,20.7393,20.7393,20.6704,20.6757,85600.0
2005-05-04 11:15:00,39.03,39.12,39.03,39.11,25400.0,20.6757,20.7234,20.6757,20.7181,25400.0
2005-05-04 11:20:00,39.12,39.12,39.04,39.04,75800.0,20.7234,20.7234,20.681,20.681,75800.0
2005-05-04 11:25:00,39.04,39.08,39.04,39.07,150500.0,20.681,20.7022,20.681,20.6969,150500.0
2005-05-04 11:30:00,39.07,39.08,39.01,39.02,65400.0,20.6969,20.7022,20.6651,20.6704,65400.0
2005-05-04 11:35:00,39.03,39.08,39.03,39.06,40600.0,20.6757,20.7022,20.6757,20.6916,40600.0
2005-05-04 11:40:00,39.06,39.15,39.06,39.12,93900.0,20.6916,20.7393,20.6916,20.7234,93900.0
2005-05-04 11:45:00,39.15,39.24,39.15,39.21,92300.0,20.7393,20.787,20.7393,20.7711,92300.0
2005-05-04 11:50:00,39.21,39.25,39.18,39.22,87500.0,20.7711,20.7923,20.7552,20.7764,87500.0
2005-05-04 11:55:00,39.21,39.21,39.17,39.2,43900.0,20.7711,20.7711,20.7499,20.7658,43900.0
2005-05-04 12:00:00,39.2,39.2,39.1,39.1,51700.0,20.7658,20.7658,20.7128,20.7128,51700.0
2005-05-04 12:05:00,39.1,39.14,39.08,39.08,68100.0,20.7128,20.734,20.7022,20.7022,68100.0
2005-05-04 12:10:00,39.08,39.16,39.08,39.16,46100.0,20.7022,20.7446,20.7022,20.7446,46100.0
2005-05-04 12:15:00,39.16,39.16,39.11,39.14,68600.0,20.7446,20.7446,20.7181,20.734,68600.0
2005-05-04 12:20:00,39.15,39.15,39.04,39.08,37400.0,20.7393,20.7393,20.681,20.7022,37400.0
2005-05-04 12:25:00,39.09,39.14,39.04,39.13,31300.0,20.7075,20.734,20.681,20.7287,31300.0
2005-05-04 12:30:00,39.14,39.15,39.06,39.14,38100.0,20.734,20.7393,20.6916,20.734,38100.0
2005-05-04 12:35:00,39.14,39.15,39.13,39.15,13900.0,20.734,20.7393,20.7287,20.7393,13900.0
2005-05-04 12:40:00,39.15,39.15,39.11,39.11,10800.0,20.7393,20.7393,20.7181,20.7181,10800.0
2005-05-04 12:45:00,39.12,39.12,39.1,39.12,7200.0,20.7234,20.7234,20.7128,20.7234,7200.0
2005-05-04 12:50:00,39.12,39.14,39.12,39.14,4100.0,20.7234,20.734,20.7234,20.734,4100.0
2005-05-04 12:55:00,39.13,39.15,39.12,39.14,30700.0,20.7287,20.7393,20.7234,20.734,30700.0
2005-05-04 13:00:00,39.15,39.15,39.14,39.14,8600.0,20.7393,20.7393,20.734,20.734,8600.0
2005-05-04 13:05:00,39.13,39.15,39.12,39.15,24100.0,20.7287,20.7393,20.7234,20.7393,24100.0
2005-05-04 13:10:00,39.14,39.16,39.14,39.15,24900.0,20.734,20.7446,20.734,20.7393,24900.0
2005-05-04 13:15:00,39.14,39.15,39.1,39.12,21500.0,20.734,20.7393,20.7128,20.7234,21500.0
2005-05-04 13:20:00,39.11,39.14,39.11,39.14,8100.0,20.7181,20.734,20.7181,20.734,8100.0
2005-05-04 13:25:00,39.14,39.19,39.13,39.13,39600.0,20.734,20.7605,20.7287,20.7287,39600.0
2005-05-04 13:30:00,39.13,39.14,39.07,39.12,47700.0,20.7287,20.734,20.6969,20.7234,47700.0
2005-05-04 13:35:00,39.12,39.13,39.1,39.11,16500.0,20.7234,20.7287,20.7128,20.7181,16500.0
2005-05-04 13:40:00,39.11,39.14,39.11,39.14,18400.0,20.7181,20.734,20.7181,20.734,18400.0
2005-05-04 13:45:00,39.14,39.2,39.13,39.17,20800.0,20.734,20.7658,20.7287,20.7499,20800.0
2005-05-04 13:50:00,39.15,39.33,39.15,39.33,65500.0,20.7393,20.8346,20.7393,20.8346,65500.0
2005-05-04 13:55:00,39.33,39.34,39.25,39.27,67100.0,20.8346,20.8399,20.7923,20.8029,67100.0
2005-05-04 14:00:00,39.27,39.33,39.11,39.12,81300.0,20.8029,20.8346,20.7181,20.7234,81300.0
2005-05-04 14:05:00,39.13,39.18,39.12,39.16,44900.0,20.7287,20.7552,20.7234,20.7446,44900.0
2005-05-04 14:10:00,39.16,39.23,39.15,39.21,18500.0,20.7446,20.7817,20.7393,20.7711,18500.0
2005-05-04 14:15:00,39.2,39.32,39.2,39.28,44500.0,20.7658,20.8293,20.7658,20.8081,44500.0
2005-05-04 14:20:00,39.28,39.35,39.27,39.3,39500.0,20.8081,20.8452,20.8029,20.8187,39500.0
2005-05-04 14:25:00,39.31,39.31,39.27,39.28,13500.0,20.824,20.824,20.8029,20.8081,13500.0
2005-05-04 14:30:00,39.29,39.3,39.21,39.24,16700.0,20.8134,20.8187,20.7711,20.787,16700.0
2005-05-04 14:35:00,39.25,39.26,39.21,39.25,27800.0,20.7923,20.7976,20.7711,20.7923,27800.0
2005-05-04 14:40:00,39.23,39.29,39.23,39.25,15300.0,20.7817,20.8134,20.7817,20.7923,15300.0
2005-05-04 14:45:00,39.25,39.31,39.24,39.29,36400.0,20.7923,20.824,20.787,20.8134,36400.0
2005-05-04 14:50:00,39.29,39.4,39.29,39.4,44000.0,20.8134,20.8717,20.8134,20.8717,44000.0
2005-05-04 14:55:00,39.4,39.48,39.39,39.45,79400.0,20.8717,20.9141,20.8664,20.8982,79400.0
2005-05-04 15:00:00,39.45,39.45,39.33,39.34,52400.0,20.8982,20.8982,20.8346,20.8399,52400.0
2005-05-04 15:05:00,39.34,39.43,39.33,39.42,50400.0,20.8399,20.8876,20.8346,20.8823,50400.0
2005-05-04 15:10:00,39.42,39.55,39.37,39.54,97100.0,20.8823,20.9512,20.8558,20.9459,97100.0
2005-05-04 15:15:00,39.54,39.55,39.47,39.48,78900.0,20.9459,20.9512,20.9088,20.9141,78900.0
2005-05-04 15:20:00,39.48,39.5,39.4,39.44,155600.0,20.9141,20.9247,20.8717,20.8929,155600.0
2005-05-04 15:25:00,39.44,39.47,39.38,39.4,103300.0,20.8929,20.9088,20.8611,20.8717,103300.0
2005-05-04 15:30:00,39.4,39.43,39.35,39.36,136800.0,20.8717,20.8876,20.8452,20.8505,136800.0
2005-05-04 15:35:00,39.36,39.4,39.34,39.35,126800.0,20.8505,20.8717,20.8399,20.8452,126800.0
2005-05-04 15:40:00,39.35,39.41,39.29,39.32,134200.0,20.8452,20.877,20.8134,20.8293,134200.0
2005-05-04 15:45:00,39.32,39.33,39.2,39.3,138700.0,20.8293,20.8346,20.7658,20.8187,138700.0
2005-05-04 15:50:00,39.3,39.33,39.22,39.33,153200.0,20.8187,20.8346,20.7764,20.8346,153200.0
2005-05-04 15:55:00,39.32,39.35,39.24,39.35,224000.0,20.8293,20.8452,20.787,20.8452,224000.0
2005-05-05 09:30:00,39.25,39.31,39.14,39.3,176000.0,20.7923,20.824,20.734,20.8187,176000.0
2005-05-05 09:35:00,39.3,39.31,39.11,39.2,86100.0,20.8187,20.824,20.7181,20.7658,86100.0
2005-05-05 09:40:00,39.23,39.39,39.21,39.35,108600.0,20.7817,20.8664,20.7711,20.8452,108600.0
2005-05-05 09:45:00,39.32,39.41,39.32,39.4,72700.0,20.8293,20.877,20.8293,20.8717,72700.0
2005-05-05 09:50:00,39.4,39.42,39.18,39.18,75200.0,20.8717,20.8823,20.7552,20.7552,75200.0
2005-05-05 09:55:00,39.18,39.33,39.15,39.25,73600.0,20.7552,20.8346,20.7393,20.7923,73600.0
2005-05-05 10:00:00,39.25,39.48,39.19,39.41,86200.0,20.7923,20.9141,20.7605,20.877,86200.0
2005-05-05 10:05:00,39.4,39.46,39.31,39.31,47900.0,20.8717,20.9035,20.824,20.824,47900.0
2005-05-05 10:10:00,39.31,39.34,39.25,39.3,40600.0,20.824,20.8399,20.7923,20.8187,40600.0
2005-05-05 10:15:00,39.3,39.34,39.22,39.24,71300.0,20.8187,20.8399,20.7764,20.787,71300.0
2005-05-05 10:20:00,39.24,39.35,39.19,39.34,88700.0,20.787,20.8452,20.7605,20.8399,88700.0
2005-05-05 10:25:00,39.33,39.35,39.29,39.33,30500.0,20.8346,20.8452,20.8134,20.8346,30500.0
2005-05-05 10:30:00,39.33,39.33,39.26,39.27,44500.0,20.8346,20.8346,20.7976,20.8029,44500.0
2005-05-05 10:35:00,39.27,39.37,39.24,39.3,36600.0,20.8029,20.8558,20.787,20.8187,36600.0
2005-05-05 10:40:00,39.31,39.38,39.28,39.36,40700.0,20.824,20.8611,20.8081,20.8505,40700.0
2005-05-05 10:45:00,39.36,39.36,39.27,39.31,37000.0,20.8505,20.8505,20.8029,20.824,37000.0
2005-05-05 10:50:00,39.29,39.34,39.27,39.29,28900.0,20.8134,20.8399,20.8029,20.8134,28900.0
2005-05-05 10:55:00,39.3,39.33,39.26,39.29,22800.0,20.8187,20.8346,20.7976,20.8134,22800.0
2005-05-05 11:00:00,39.27,39.33,39.25,39.29,30100.0,20.8029,20.8346,20.7923,20.8134,30100.0
2005-05-05 11:05:00,39.28,39.43,39.28,39.37,49000.0,20.8081,20.8876,20.8081,20.8558,49000.0
2005-05-05 11:10:00,39.38,39.43,39.35,39.38,20700.0,20.8611,20.8876,20.8452,20.8611,20700.0
2005-05-05 11:15:00,39.37,39.43,39.35,39.43,18200.0,20.8558,20.8876,20.8452,20.8876,18200.0
2005-05-05 11:20:00,39.42,39.44,39.42,39.43,23000.0,20.8823,20.8929,20.8823,20.8876,23000.0
2005-05-05 11:25:00,39.43,39.43,39.36,39.4,55700.0,20.8876,20.8876,20.8505,20.8717,55700.0
2005-05-05 11:30:00,39.39,39.43,39.39,39.39,14600.0,20.8664,20.8876,20.8664,20.8664,14600.0
2005-05-05 11:35:00,39.38,39.42,39.37,39.38,24100.0,20.8611,20.8823,20.8558,20.8611,24100.0
2005-05-05 11:40:00,39.37,39.4,39.35,39.4,16600.0,20.8558,20.8717,20.8452,20.8717,16600.0
2005-05-05 11:45:00,39.4,39.48,39.4,39.47,23500.0,20.8717,20.9141,20.8717,20.9088,23500.0
2005-05-05 11:50:00,39.47,39.59,39.46,39.57,45800.0,20.9088,20.9724,20.9035,20.9618,45800.0
2005-05-05 11:55:00,39.57,39.57,39.51,39.57,17400.0,20.9618,20.9618,20.93,20.9618,17400.0
2005-05-05 12:00:00,39.57,39.58,39.53,39.55,37600.0,20.9618,20.9671,20.9406,20.9512,37600.0
2005-05-05 12:05:00,39.55,39.61,39.53,39.53,69400.0,20.9512,20.983,20.9406,20.9406,69400.0
2005-05-05 12:10:00,39.53,39.56,39.5,39.56,55300.0,20.9406,20.9565,20.9247,20.9565,55300.0
2005-05-05 12:15:00,39.56,39.61,39.54,39.6,29800.0,20.9565,20.983,20.9459,20.9777,29800.0
2005-05-05 12:20:00,39.58,39.64,39.56,39.64,42300.0,20.9671,20.9989,20.9565,20.9989,42300.0
2005-05-05 12:25:00,39.64,39.75,39.63,39.74,74100.0,20.9989,21.0571,20.9936,21.0518,74100.0
2005-05-05 12:30:00,39.75,39.77,39.72,39.74,40700.0,21.0571,21.0677,21.0412,21.0518,40700.0
2005-05-05 12:35:00,39.74,39.77,39.68,39.69,108300.0,21.0518,21.0677,21.02,21.0253,108300.0
2005-05-05 12:40:00,39.7,39.84,39.7,39.76,134100.0,21.0306,21.1048,21.0306,21.0624,134100.0
2005-05-05 12:45:00,39.77,39.78,39.58,39.61,260800.0,21.0677,21.073,20.9671,20.983,260800.0
2005-05-05 12:50:00,39.61,39.73,39.58,39.69,126400.0,20.983,21.0465,20.9671,21.0253,126400.0
2005-05-05 12:55:00,39.69,39.7,39.54,39.56,189800.0,21.0253,21.0306,20.9459,20.9565,189800.0
2005-05-05 13:00:00,39.55,39.6,39.43,39.5,191800.0,20.9512,20.9777,20.8876,20.9247,191800.0
2005-05-05 13:05:00,39.51,39.58,39.5,39.52,52100.0,20.93,20.9671,20.9247,20.9353,52100.0
2005-05-05 13:10:00,39.52,39.53,39.4,39.5,143900.0,20.9353,20.9406,20.8717,20.9247,143900.0
2005-05-05 13:15:00,39.5,39.54,39.1,39.11,180900.0,20.9247,20.9459,20.7128,20.7181,180900.0
2005-05-05 13:20:00,39.1,39.25,39.0,39.12,176200.0,20.7128,20.7923,20.6598,20.7234,176200.0
2005-05-05 13:25:00,39.15,39.17,39.0,39.09,173000.0,20.7393,20.7499,20.6598,20.7075,173000.0
2005-05-05 13:30:00,39.09,39.13,38.91,39.0,165700.0,20.7075,20.7287,20.6121,20.6598,165700.0
2005-05-05 13:35:00,39.0,39.1,38.97,39.05,183400.0,20.6598,20.7128,20.6439,20.6863,183400.0
2005-05-05 13:40:00,39.05,39.15,38.99,39.11,75200.0,20.6863,20.7393,20.6545,20.7181,75200.0
2005-05-05 13:45:00,39.11,39.22,39.09,39.18,109700.0,20.7181,20.7764,20.7075,20.7552,109700.0
2005-05-05 13:50:00,39.17,39.19,39.08,39.17,66300.0,20.7499,20.7605,20.7022,20.7499,66300.0
2005-05-05 13:55:00,39.16,39.21,39.08,39.18,56100.0,20.7446,20.7711,20.7022,20.7552,56100.0
2005-05-05 14:00:00,39.18,39.22,39.1,39.21,40900.0,20.7552,20.7764,20.7128,20.7711,40900.0
2005-05-05 14:05:00,39.21,39.22,39.06,39.15,74800.0,20.7711,20.7764,20.6916,20.7393,74800.0
2005-05-05 14:10:00,39.14,39.23,39.11,39.23,61800.0,20.734,20.7817,20.7181,20.7817,61800.0
2005-05-05 14:15:00,39.23,39.26,39.21,39.24,43000.0,20.7817,20.7976,20.7711,20.787,43000.0
2005-05-05 14:20:00,39.24,39.3,39.23,39.26,30700.0,20.787,20.8187,20.7817,20.7976,30700.0
2005-05-05 14:25:00,39.26,39.29,39.22,39.22,56900.0,20.7976,20.8134,20.7764,20.7764,56900.0
2005-05-05 14:30:00,39.22,39.28,39.15,39.21,64800.0,20.7764,20.8081,20.7393,20.7711,64800.0
2005-05-05 14:35:00,39.21,39.24,39.15,39.16,77600.0,20.7711,20.787,20.7393,20.7446,77600.0
2005-05-05 14:40:00,39.15,39.18,39.05,39.07,275800.0,20.7393,20.7552,20.6863,20.6969,275800.0
2005-05-05 14:45:00,39.07,39.23,39.06,39.21,82000.0,20.6969,20.7817,20.6916,20.7711,82000.0
2005-05-05 14:50:00,39.2,39.2,39.07,39.09,129600.0,20.7658,20.7658,20.6969,20.7075,129600.0
2005-05-05 14:55:00,39.08,39.08,38.97,39.0,41700.0,20.7022,20.7022,20.6439,20.6598,41700.0
2005-05-05 15:00:00,39.0,39.04,38.95,38.99,74500.0,20.6598,20.681,20.6333,20.6545,74500.0
2005-05-05 15:05:00,38.99,39.02,38.93,38.98,42500.0,20.6545,20.6704,20.6227,20.6492,42500.0
2005-05-05 15:10:00,38.98,39.02,38.93,38.93,104600.0,20.6492,20.6704,20.6227,20.6227,104600.0
2005-05-05 15:15:00,38.93,39.01,38.91,38.99,46300.0,20.6227,20.6651,20.6121,20.6545,46300.0
2005-05-05 15:20:00,39.0,39.03,38.95,39.0,59600.0,20.6598,20.6757,20.6333,20.6598,59600.0
2005-05-05 15:25:00,38.99,39.07,38.99,39.05,57800.0,20.6545,20.6969,20.6545,20.6863,57800.0
2005-05-05 15:30:00,39.05,39.17,39.04,39.15,93700.0,20.6863,20.7499,20.681,20.7393,93700.0
2005-05-05 15:35:00,39.16,39.24,39.05,39.1,125000.0,20.7446,20.787,20.6863,20.7128,125000.0
2005-05-05 15:40:00,39.09,39.18,39.08,39.13,141500.0,20.7075,20.7552,20.7022,20.7287,141500.0
2005-05-05 15:45:00,39.13,39.21,39.12,39.16,79000.0,20.7287,20.7711,20.7234,20.7446,79000.0
2005-05-05 15:50:00,39.16,39.19,39.1,39.15,68200.0,20.7446,20.7605,20.7128,20.7393,68200.0
2005-05-05 15:55:00,39.15,39.15,39.06,39.1,100100.0,20.7393,20.7393,20.6916,20.7128,100100.0
2005-05-06 09:30:00,39.26,39.36,39.11,39.16,110300.0,20.7976,20.8505,20.7181,20.7446,110300.0
2005-05-06 09:35:00,39.16,39.21,38.89,39.07,161400.0,20.7446,20.7711,20.6016,20.6969,161400.0
2005-05-06 09:40:00,39.06,39.14,38.97,39.06,60700.0,20.6916,20.734,20.6439,20.6916,60700.0
2005-05-06 09:45:00,39.06,39.14,38.93,38.93,66000.0,20.6916,20.734,20.6227,20.6227,66000.0
2005-05-06 09:50:00,38.95,39.02,38.88,38.93,78900.0,20.6333,20.6704,20.5963,20.6227,78900.0
2005-05-06 09:55:00,38.94,38.96,38.79,38.87,93100.0,20.628,20.6386,20.5486,20.591,93100.0
2005-05-06 10:00:00,38.87,38.98,38.77,38.93,110700.0,20.591,20.6492,20.538,20.6227,110700.0
2005-05-06 10:05:00,38.93,39.01,38.9,38.91,85600.0,20.6227,20.6651,20.6068,20.6121,85600.0
2005-05-06 10:10:00,38.91,38.92,38.74,38.79,148300.0,20.6121,20.6174,20.5221,20.5486,148300.0
2005-05-06 10:15:00,38.8,38.91,38.76,38.78,110500.0,20.5539,20.6121,20.5327,20.5433,110500.0
2005-05-06 10:20:00,38.78,38.88,38.77,38.81,134500.0,20.5433,20.5963,20.538,20.5592,134500.0
2005-05-06 10:25:00,38.83,38.94,38.82,38.94,128900.0,20.5698,20.628,20.5645,20.628,128900.0
2005-05-06 10:30:00,38.95,38.99,38.9,38.94,161600.0,20.6333,20.6545,20.6068,20.628,161600.0
2005-05-06 10:35:00,38.93,38.93,38.82,38.84,36400.0,20.6227,20.6227,20.5645,20.5751,36400.0
2005-05-06 10:40:00,38.86,38.9,38.81,38.87,71300.0,20.5857,20.6068,20.5592,20.591,71300.0
2005-05-06 10:45:00,38.86,38.9,38.83,38.85,93000.0,20.5857,20.6068,20.5698,20.5804,93000.0
2005-05-06 10:50:00,38.84,38.93,38.84,38.9,80900.0,20.5751,20.6227,20.5751,20.6068,80900.0
2005-05-06 10:55:00,38.91,38.98,38.9,38.98,41300.0,20.6121,20.6492,20.6068,20.6492,41300.0
2005-05-06 11:00:00,38.97,39.15,38.96,39.12,72000.0,20.6439,20.7393,20.6386,20.7234,72000.0
2005-05-06 11:05:00,39.12,39.13,39.03,39.05,23100.0,20.7234,20.7287,20.6757,20.6863,23100.0
2005-05-06 11:10:00,39.05,39.1,39.05,39.05,26200.0,20.6863,20.7128,20.6863,20.6863,26200.0
2005-05-06 11:15:00,39.04,39.21,39.04,39.21,49700.0,20.681,20.7711,20.681,20.7711,49700.0
2005-05-06 11:20:00,39.2,39.29,39.2,39.28,52900.0,20.7658,20.8134,20.7658,20.8081,52900.0
2005-05-06 11:25:00,39.29,39.33,39.2,39.2,85600.0,20.8134,20.8346,20.7658,20.7658,85600.0
2005-05-06 11:30:00,39.2,39.25,39.16,39.24,53300.0,20.7658,20.7923,20.7446,20.787,53300.0
2005-05-06 11:35:00,39.25,39.25,39.21,39.23,16100.0,20.7923,20.7923,20.7711,20.7817,16100.0
2005-05-06 11:40:00,39.25,39.26,39.22,39.22,36700.0,20.7923,20.7976,20.7764,20.7764,36700.0
2005-05-06 11:45:00,39.21,39.26,39.17,39.21,34500.0,20.7711,20.7976,20.7499,20.7711,34500.0
2005-05-06 11:50:00,39.22,39.22,39.17,39.17,27100.0,20.7764,20.7764,20.7499,20.7499,27100.0
2005-05-06 11:55:00,39.17,39.22,39.12,39.22,21400.0,20.7499,20.7764,20.7234,20.7764,21400.0
2005-05-06 12:00:00,39.2,39.2,39.12,39.16,64200.0,20.7658,20.7658,20.7234,20.7446,64200.0
2005-05-06 12:05:00,39.16,39.16,39.0,39.01,52000.0,20.7446,20.7446,20.6598,20.6651,52000.0
2005-05-06 12:10:00,39.01,39.07,38.95,38.98,45900.0,20.6651,20.6969,20.6333,20.6492,45900.0
2005-05-06 12:15:00,38.95,39.0,38.95,39.0,21200.0,20.6333,20.6598,20.6333,20.6598,21200.0
2005-05-06 12:20:00,38.99,39.01,38.94,38.98,29900.0,20.6545,20.6651,20.628,20.6492,29900.0
2005-05-06 12:25:00,38.99,39.02,38.99,39.02,10500.0,20.6545,20.6704,20.6545,20.6704,10500.0
2005-05-06 12:30:00,39.01,39.01,38.94,38.98,11800.0,20.6651,20.6651,20.628,20.6492,11800.0
2005-05-06 12:35:00,38.98,39.04,38.98,39.04,22100.0,20.6492,20.681,20.6492,20.681,22100.0
2005-05-06 12:40:00,39.03,39.08,39.01,39.05,9500.0,20.6757,20.7022,20.6651,20.6863,9500.0
2005-05-06 12:45:00,39.05,39.05,39.02,39.05,5500.0,20.6863,20.6863,20.6704,20.6863,5500.0
2005-05-06 12:50:00,39.06,39.09,39.05,39.07,33300.0,20.6916,20.7075,20.6863,20.6969,33300.0
2005-05-06 12:55:00,39.09,39.12,39.06,39.1,16700.0,20.7075,20.7234,20.6916,20.7128,16700.0
2005-05-06 13:00:00,39.12,39.17,39.12,39.15,43500.0,20.7234,20.7499,20.7234,20.7393,43500.0
2005-05-06 13:05:00,39.15,39.16,39.12,39.14,7100.0,20.7393,20.7446,20.7234,20.734,7100.0
2005-05-06 13:10:00,39.15,39.16,39.12,39.14,15200.0,20.7393,20.7446,20.7234,20.734,15200.0
2005-05-06 13:15:00,39.15,39.16,39.14,39.15,8100.0,20.7393,20.7446,20.734,20.7393,8100.0
2005-05-06 13:20:00,39.14,39.16,39.14,39.16,1800.0,20.734,20.7446,20.734,20.7446,1800.0
2005-05-06 13:25:00,39.17,39.24,39.16,39.21,39200.0,20.7499,20.787,20.7446,20.7711,39200.0
2005-05-06 13:30:00,39.21,39.22,39.18,39.2,11300.0,20.7711,20.7764,20.7552,20.7658,11300.0
2005-05-06 13:35:00,39.2,39.23,39.19,39.22,14300.0,20.7658,20.7817,20.7605,20.7764,14300.0
2005-05-06 13:40:00,39.23,39.24,39.21,39.22,15600.0,20.7817,20.787,20.7711,20.7764,15600.0
2005-05-06 13:45:00,39.23,39.24,39.2,39.2,5800.0,20.7817,20.787,20.7658,20.7658,5800.0
2005-05-06 13:50:00,39.2,39.21,39.2,39.21,6300.0,20.7658,20.7711,20.7658,20.7711,6300.0
2005-05-06 13:55:00,39.2,39.2,39.14,39.14,20900.0,20.7658,20.7658,20.734,20.734,20900.0
2005-05-06 14:00:00,39.16,39.21,39.15,39.21,16700.0,20.7446,20.7711,20.7393,20.7711,16700.0
2005-05-06 14:05:00,39.21,39.28,39.21,39.24,40500.0,20.7711,20.8081,20.7711,20.787,40500.0
2005-05-06 14:10:00,39.24,39.26,39.22,39.26,18800.0,20.787,20.7976,20.7764,20.7976,18800.0
2005-05-06 14:15:00,39.26,39.38,39.26,39.37,44100.0,20.7976,20.8611,20.7976,20.8558,44100.0
2005-05-06 14:20:00,39.37,39.37,39.31,39.32,26100.0,20.8558,20.8558,20.824,20.8293,26100.0
2005-05-06 14:25:00,39.32,39.37,39.31,39.34,60900.0,20.8293,20.8558,20.824,20.8399,60900.0
2005-05-06 14:30:00,39.34,39.37,39.3,39.32,29200.0,20.8399,20.8558,20.8187,20.8293,29200.0
2005-05-06 14:35:00,39.32,39.39,39.32,39.35,35800.0,20.8293,20.8664,20.8293,20.8452,35800.0
2005-05-06 14:40:00,39.35,39.4,39.33,39.34,45500.0,20.8452,20.8717,20.8346,20.8399,45500.0
2005-05-06 14:45:00,39.35,39.38,39.34,39.37,26100.0,20.8452,20.8611,20.8399,20.8558,26100.0
2005-05-06 14:50:00,39.38,39.4,39.36,39.36,27500.0,20.8611,20.8717,20.8505,20.8505,27500.0
2005-05-06 14:55:00,39.36,39.4,39.35,39.39,20400.0,20.8505,20.8717,20.8452,20.8664,20400.0
2005-05-06 15:00:00,39.4,39.41,39.33,39.35,54100.0,20.8717,20.877,20.8346,20.8452,54100.0
2005-05-06 15:05:00,39.35,39.37,39.3,39.37,52900.0,20.8452,20.8558,20.8187,20.8558,52900.0
2005-05-06 15:10:00,39.36,39.37,39.35,39.37,14800.0,20.8505,20.8558,20.8452,20.8558,14800.0
2005-05-06 15:15:00,39.36,39.41,39.35,39.4,46300.0,20.8505,20.877,20.8452,20.8717,46300.0
2005-05-06 15:20:00,39.4,39.41,39.37,39.37,35000.0,20.8717,20.877,20.8558,20.8558,35000.0
2005-05-06 15:25:00,39.37,39.39,39.33,39.35,27100.0,20.8558,20.8664,20.8346,20.8452,27100.0
2005-05-06 15:30:00,39.34,39.36,39.31,39.33,61700.0,20.8399,20.8505,20.824,20.8346,61700.0
2005-05-06 15:35:00,39.32,39.37,39.32,39.35,47300.0,20.8293,20.8558,20.8293,20.8452,47300.0
2005-05-06 15:40:00,39.35,39.38,39.27,39.29,51100.0,20.8452,20.8611,20.8029,20.8134,51100.0
2005-05-06 15:45:00,39.29,39.38,39.27,39.36,36200.0,20.8134,20.8611,20.8029,20.8505,36200.0
2005-05-06 15:50:00,39.36,39.37,39.33,39.35,51700.0,20.8505,20.8558,20.8346,20.8452,51700.0
2005-05-06 15:55:00,39.35,39.39,39.27,39.36,122300.0,20.8452,20.8664,20.8029,20.8505,122300.0
2005-05-09 09:30:00,39.28,39.46,39.2,39.4,45400.0,20.8081,20.9035,20.7658,20.8717,45400.0
2005-05-09 09:35:00,39.41,39.43,39.32,39.33,58200.0,20.877,20.8876,20.8293,20.8346,58200.0
2005-05-09 09:40:00,39.33,39.38,39.28,39.32,31100.0,20.8346,20.8611,20.8081,20.8293,31100.0
2005-05-09 09:45:00,39.32,39.33,39.19,39.2,41200.0,20.8293,20.8346,20.7605,20.7658,41200.0
2005-05-09 09:50:00,39.19,39.21,39.14,39.18,58400.0,20.7605,20.7711,20.734,20.7552,58400.0
2005-05-09 09:55:00,39.18,39.2,39.14,39.15,76800.0,20.7552,20.7658,20.734,20.7393,76800.0
2005-05-09 10:00:00,39.18,39.21,39.05,39.07,61300.0,20.7552,20.7711,20.6863,20.6969,61300.0
2005-05-09 10:05:00,39.07,39.17,39.06,39.09,37000.0,20.6969,20.7499,20.6916,20.7075,37000.0
2005-05-09 10:10:00,39.09,39.12,39.0,39.08,72200.0,20.7075,20.7234,20.6598,20.7022,72200.0
2005-05-09 10:15:00,39.08,39.09,38.98,38.98,34300.0,20.7022,20.7075,20.6492,20.6492,34300.0
2005-05-09 10:20:00,38.98,39.02,38.93,38.94,78300.0,20.6492,20.6704,20.6227,20.628,78300.0
2005-05-09 10:25:00,38.95,39.03,38.95,38.96,26700.0,20.6333,20.6757,20.6333,20.6386,26700.0
2005-05-09 10:30:00,38.96,39.06,38.96,39.05,34200.0,20.6386,20.6916,20.6386,20.6863,34200.0
2005-05-09 10:35:00,39.05,39.13,39.04,39.04,72900.0,20.6863,20.7287,20.681,20.681,72900.0
2005-05-09 10:40:00,39.04,39.09,39.01,39.02,40500.0,20.681,20.7075,20.6651,20.6704,40500.0
2005-05-09 10:45:00,39.02,39.1,38.99,39.1,41600.0,20.6704,20.7128,20.6545,20.7128,41600.0
2005-05-09 10:50:00,39.08,39.09,39.03,39.08,15800.0,20.7022,20.7075,20.6757,20.7022,15800.0
2005-05-09 10:55:00,39.09,39.14,39.07,39.09,22600.0,20.7075,20.734,20.6969,20.7075,22600.0
2005-05-09 11:00:00,39.09,39.14,39.06,39.12,16700.0,20.7075,20.734,20.6916,20.7234,16700.0
2005-05-09 11:05:00,39.14,39.14,39.06,39.11,18100.0,20.734,20.734,20.6916,20.7181,18100.0
2005-05-09 11:10:00,39.1,39.21,39.08,39.16,40100.0,20.7128,20.7711,20.7022,20.7446,40100.0
2005-05-09 11:15:00,39.18,39.21,39.18,39.2,7600.0,20.7552,20.7711,20.7552,20.7658,7600.0
2005-05-09 11:20:00,39.2,39.29,39.19,39.28,19600.0,20.7658,20.8134,20.7605,20.8081,19600.0
2005-05-09 11:25:00,39.27,39.33,39.22,39.24,25500.0,20.8029,20.8346,20.7764,20.787,25500.0
2005-05-09 11:30:00,39.24,39.37,39.24,39.33,43100.0,20.787,20.8558,20.787,20.8346,43100.0
2005-05-09 11:35:00,39.33,39.44,39.33,39.41,84000.0,20.8346,20.8929,20.8346,20.877,84000.0
2005-05-09 11:40:00,39.41,39.48,39.39,39.47,45800.0,20.877,20.9141,20.8664,20.9088,45800.0
2005-05-09 11:45:00,39.46,39.51,39.44,39.49,47800.0,20.9035,20.93,20.8929,20.9194,47800.0
2005-05-09 11:50:00,39.49,39.49,39.39,39.39,25800.0,20.9194,20.9194,20.8664,20.8664,25800.0
2005-05-09 11:55:00,39.39,39.41,39.33,39.33,34400.0,20.8664,20.877,20.8346,20.8346,34400.0
2005-05-09 12:00:00,39.33,39.36,39.3,39.33,24400.0,20.8346,20.8505,20.8187,20.8346,24400.0
2005-05-09 12:05:00,39.33,39.4,39.3,39.3,30800.0,20.8346,20.8717,20.8187,20.8187,30800.0
2005-05-09 12:10:00,39.32,39.38,39.32,39.35,28500.0,20.8293,20.8611,20.8293,20.8452,28500.0
2005-05-09 12:15:00,39.35,39.36,39.29,39.29,28100.0,20.8452,20.8505,20.8134,20.8134,28100.0
2005-05-09 12:20:00,39.29,39.33,39.25,39.32,114000.0,20.8134,20.8346,20.7923,20.8293,114000.0
2005-05-09 12:25:00,39.32,39.33,39.28,39.28,9400.0,20.8293,20.8346,20.8081,20.8081,9400.0
2005-05-09 12:30:00,39.28,39.3,39.26,39.26,15500.0,20.8081,20.8187,20.7976,20.7976,15500.0
2005-05-09 12:35:00,39.27,39.27,39.24,39.26,23700.0,20.8029,20.8029,20.787,20.7976,23700.0
2005-05-09 12:40:00,39.25,39.28,39.23,39.27,12300.0,20.7923,20.8081,20.7817,20.8029,12300.0
2005-05-09 12:45:00,39.28,39.32,39.28,39.3,10700.0,20.8081,20.8293,20.8081,20.8187,10700.0
2005-05-09 12:50:00,39.3,39.32,39.3,39.31,16100.0,20.8187,20.8293,20.8187,20.824,16100.0
2005-05-09 12:55:00,39.31,39.32,39.3,39.3,5500.0,20.824,20.8293,20.8187,20.8187,5500.0
2005-05-09 13:00:00,39.3,39.3,39.27,39.27,11000.0,20.8187,20.8187,20.8029,20.8029,11000.0
2005-05-09 13:05:00,39.27,39.27,39.21,39.21,16100.0,20.8029,20.8029,20.7711,20.7711,16100.0
2005-05-09 13:10:00,39.2,39.21,39.15,39.19,54600.0,20.7658,20.7711,20.7393,20.7605,54600.0
2005-05-09 13:15:00,39.18,39.23,39.18,39.23,10000.0,20.7552,20.7817,20.7552,20.7817,10000.0
2005-05-09 13:20:00,39.23,39.25,39.22,39.25,16400.0,20.7817,20.7923,20.7764,20.7923,16400.0
2005-05-09 13:25:00,39.25,39.26,39.21,39.24,9900.0,20.7923,20.7976,20.7711,20.787,9900.0
2005-05-09 13:30:00,39.23,39.25,39.21,39.24,10400.0,20.7817,20.7923,20.7711,20.787,10400.0
2005-05-09 13:35:00,39.23,39.27,39.23,39.27,7300.0,20.7817,20.8029,20.7817,20.8029,7300.0
2005-05-09 13:40:00,39.27,39.34,39.27,39.29,27800.0,20.8029,20.8399,20.8029,20.8134,27800.0
2005-05-09 13:45:00,39.3,39.34,39.29,39.29,17700.0,20.8187,20.8399,20.8134,20.8134,17700.0
2005-05-09 13:50:00,39.3,39.3,39.29,39.29,14700.0,20.8187,20.8187,20.8134,20.8134,14700.0
2005-05-09 13:55:00,39.29,39.3,39.27,39.27,26400.0,20.8134,20.8187,20.8029,20.8029,26400.0
2005-05-09 14:00:00,39.28,39.29,39.26,39.27,18300.0,20.8081,20.8134,20.7976,20.8029,18300.0
2005-05-09 14:05:00,39.27,39.29,39.2,39.25,26300.0,20.8029,20.8134,20.7658,20.7923,26300.0
2005-05-09 14:10:00,39.25,39.26,39.23,39.24,16300.0,20.7923,20.7976,20.7817,20.787,16300.0
2005-05-09 14:15:00,39.24,39.27,39.21,39.21,12600.0,20.787,20.8029,20.7711,20.7711,12600.0
2005-05-09 14:20:00,39.22,39.22,39.13,39.13,38400.0,20.7764,20.7764,20.7287,20.7287,38400.0
2005-05-09 14:25:00,39.13,39.15,39.1,39.15,14800.0,20.7287,20.7393,20.7128,20.7393,14800.0
2005-05-09 14:30:00,39.15,39.15,39.11,39.12,12500.0,20.7393,20.7393,20.7181,20.7234,12500.0
2005-05-09 14:35:00,39.13,39.16,39.1,39.1,22500.0,20.7287,20.7446,20.7128,20.7128,22500.0
2005-05-09 14:40:00,39.1,39.26,39.1,39.13,29300.0,20.7128,20.7976,20.7128,20.7287,29300.0
2005-05-09 14:45:00,39.13,39.15,39.11,39.12,27100.0,20.7287,20.7393,20.7181,20.7234,27100.0
2005-05-09 14:50:00,39.12,39.16,39.11,39.16,13300.0,20.7234,20.7446,20.7181,20.7446,13300.0
2005-05-09 14:55:00,39.15,39.17,39.04,39.04,45600.0,20.7393,20.7499,20.681,20.681,45600.0
2005-05-09 15:00:00,39.04,39.04,39.01,39.04,44300.0,20.681,20.681,20.6651,20.681,44300.0
2005-05-09 15:05:00,39.04,39.06,39.0,39.0,58500.0,20.681,20.6916,20.6598,20.6598,58500.0
2005-05-09 15:10:00,39.0,39.05,38.96,39.02,64400.0,20.6598,20.6863,20.6386,20.6704,64400.0
2005-05-09 15:15:00,39.04,39.12,39.04,39.07,26400.0,20.681,20.7234,20.681,20.6969,26400.0
2005-05-09 15:20:00,39.07,39.13,39.06,39.07,24800.0,20.6969,20.7287,20.6916,20.6969,24800.0
2005-05-09 15:25:00,39.07,39.08,39.04,39.05,12200.0,20.6969,20.7022,20.681,20.6863,12200.0
2005-05-09 15:30:00,39.05,39.15,39.05,39.15,23600.0,20.6863,20.7393,20.6863,20.7393,23600.0
2005-05-09 15:35:00,39.16,39.16,39.06,39.1,38700.0,20.7446,20.7446,20.6916,20.7128,38700.0
2005-05-09 15:40:00,39.09,39.15,39.09,39.12,27000.0,20.7075,20.7393,20.7075,20.7234,27000.0
2005-05-09 15:45:00,39.12,39.19,39.12,39.16,41300.0,20.7234,20.7605,20.7234,20.7446,41300.0
2005-05-09 15:50:00,39.17,39.25,39.15,39.24,75300.0,20.7499,20.7923,20.7393,20.787,75300.0
2005-05-09 15:55:00,39.24,39.26,39.22,39.26,63900.0,20.787,20.7976,20.7764,20.7976,63900.0
2005-05-10 09:30:00,39.0,39.3,39.0,39.12,136400.0,20.6598,20.8187,20.6598,20.7234,136400.0
2005-05-10 09:35:00,39.12,39.41,39.11,39.41,136200.0,20.7234,20.877,20.7181,20.877,136200.0
2005-05-10 09:40:00,39.41,39.42,39.28,39.28,72300.0,20.877,20.8823,20.8081,20.8081,72300.0
2005-05-10 09:45:00,39.29,39.57,39.29,39.51,222700.0,20.8134,20.9618,20.8134,20.93,222700.0
2005-05-10 09:50:00,39.51,39.54,39.46,39.53,132300.0,20.93,20.9459,20.9035,20.9406,132300.0
2005-05-10 09:55:00,39.53,39.73,39.53,39.67,185100.0,20.9406,21.0465,20.9406,21.0147,185100.0
2005-05-10 10:00:00,39.67,39.92,39.63,39.86,219500.0,21.0147,21.1472,20.9936,21.1154,219500.0
2005-05-10 10:05:00,39.86,39.86,39.75,39.78,105100.0,21.1154,21.1154,21.0571,21.073,105100.0
2005-05-10 10:10:00,39.78,39.9,39.75,39.84,137300.0,21.073,21.1366,21.0571,21.1048,137300.0
2005-05-10 10:15:00,39.84,39.95,39.78,39.82,151900.0,21.1048,21.1631,21.073,21.0942,151900.0
2005-05-10 10:20:00,39.83,39.95,39.81,39.84,168800.0,21.0995,21.1631,21.0889,21.1048,168800.0
2005-05-10 10:25:00,39.84,39.85,39.69,39.69,126300.0,21.1048,21.1101,21.0253,21.0253,126300.0
2005-05-10 10:30:00,39.69,39.81,39.58,39.64,269100.0,21.0253,21.0889,20.9671,20.9989,269100.0
2005-05-10 10:35:00,39.64,39.65,39.52,39.52,137700.0,20.9989,21.0042,20.9353,20.9353,137700.0
2005-05-10 10:40:00,39.55,39.55,39.4,39.45,247200.0,20.9512,20.9512,20.8717,20.8982,247200.0
2005-05-10 10:45:00,39.43,39.59,39.42,39.58,144600.0,20.8876,20.9724,20.8823,20.9671,144600.0
2005-05-10 10:50:00,39.6,39.67,39.59,39.6,88600.0,20.9777,21.0147,20.9724,20.9777,88600.0
2005-05-10 10:55:00,39.6,39.66,39.58,39.64,88200.0,20.9777,21.0095,20.9671,20.9989,88200.0
2005-05-10 11:00:00,39.64,39.65,39.53,39.55,182400.0,20.9989,21.0042,20.9406,20.9512,182400.0
2005-05-10 11:05:00,39.55,39.62,39.55,39.59,66500.0,20.9512,20.9883,20.9512,20.9724,66500.0
2005-05-10 11:10:00,39.58,39.65,39.55,39.65,49400.0,20.9671,21.0042,20.9512,21.0042,49400.0
2005-05-10 11:15:00,39.64,39.7,39.64,39.67,60500.0,20.9989,21.0306,20.9989,21.0147,60500.0
2005-05-10 11:20:00,39.68,39.68,39.62,39.65,32700.0,21.02,21.02,20.9883,21.0042,32700.0
2005-05-10 11:25:00,39.66,39.67,39.63,39.66,49000.0,21.0095,21.0147,20.9936,21.0095,49000.0
2005-05-10 11:30:00,39.66,39.69,39.64,39.68,55300.0,21.0095,21.0253,20.9989,21.02,55300.0
2005-05-10 11:35:00,39.69,39.71,39.68,39.7,67300.0,21.0253,21.0359,21.02,21.0306,67300.0
2005-05-10 11:40:00,39.7,39.79,39.68,39.79,63500.0,21.0306,21.0783,21.02,21.0783,63500.0
2005-05-10 11:45:00,39.78,39.78,39.7,39.73,59800.0,21.073,21.073,21.0306,21.0465,59800.0
2005-05-10 11:50:00,39.74,39.75,39.68,39.71,66100.0,21.0518,21.0571,21.02,21.0359,66100.0
2005-05-10 11:55:00,39.71,39.73,39.65,39.68,71500.0,21.0359,21.0465,21.0042,21.02,71500.0
2005-05-10 12:00:00,39.68,39.76,39.67,39.76,71300.0,21.02,21.0624,21.0147,21.0624,71300.0
2005-05-10 12:05:00,39.75,39.77,39.73,39.76,16300.0,21.0571,21.0677,21.0465,21.0624,16300.0
2005-05-10 12:10:00,39.77,39.84,39.76,39.84,46500.0,21.0677,21.1048,21.0624,21.1048,46500.0
2005-05-10 12:15:00,39.85,39.9,39.82,39.9,58300.0,21.1101,21.1366,21.0942,21.1366,58300.0
2005-05-10 12:20:00,39.9,39.9,39.85,39.87,56700.0,21.1366,21.1366,21.1101,21.1207,56700.0
2005-05-10 12:25:00,39.85,39.92,39.84,39.92,36600.0,21.1101,21.1472,21.1048,21.1472,36600.0
2005-05-10 12:30:00,39.92,39.93,39.87,39.87,45800.0,21.1472,21.1525,21.1207,21.1207,45800.0
2005-05-10 12:35:00,39.87,39.91,39.85,39.91,44700.0,21.1207,21.1419,21.1101,21.1419,44700.0
2005-05-10 12:40:00,39.91,39.91,39.85,39.85,44100.0,21.1419,21.1419,21.1101,21.1101,44100.0
2005-05-10 12:45:00,39.85,39.95,39.85,39.95,74000.0,21.1101,21.1631,21.1101,21.1631,74000.0
2005-05-10 12:50:00,39.96,40.12,39.96,40.07,175500.0,21.1684,21.2531,21.1684,21.2266,175500.0
2005-05-10 12:55:00,40.07,40.19,40.04,40.12,114000.0,21.2266,21.2902,21.2108,21.2531,114000.0
2005-05-10 13:00:00,40.11,40.14,40.0,40.05,69300.0,21.2478,21.2637,21.1896,21.216,69300.0
2005-05-10 13:05:00,40.04,40.06,40.03,40.04,24000.0,21.2108,21.2213,21.2055,21.2108,24000.0
2005-05-10 13:10:00,40.05,40.1,40.04,40.07,46700.0,21.216,21.2425,21.2108,21.2266,46700.0
2005-05-10 13:15:00,40.07,40.09,40.04,40.08,28500.0,21.2266,21.2372,21.2108,21.2319,28500.0
2005-05-10 13:20:00,40.08,40.08,40.04,40.05,50400.0,21.2319,21.2319,21.2108,21.216,50400.0
2005-05-10 13:25:00,40.05,40.14,40.05,40.13,59700.0,21.216,21.2637,21.216,21.2584,59700.0
2005-05-10 13:30:00,40.13,40.2,40.08,40.08,85800.0,21.2584,21.2955,21.2319,21.2319,85800.0
2005-05-10 13:35:00,40.08,40.11,40.08,40.09,29400.0,21.2319,21.2478,21.2319,21.2372,29400.0
2005-05-10 13:40:00,40.09,40.13,40.05,40.07,50000.0,21.2372,21.2584,21.216,21.2266,50000.0
2005-05-10 13:45:00,40.08,40.08,40.01,40.02,269000.0,21.2319,21.2319,21.1949,21.2002,269000.0
2005-05-10 13:50:00,40.02,40.06,40.01,40.04,64400.0,21.2002,21.2213,21.1949,21.2108,64400.0
2005-05-10 13:55:00,40.04,40.06,40.02,40.05,38900.0,21.2108,21.2213,21.2002,21.216,38900.0
2005-05-10 14:00:00,40.05,40.1,40.02,40.04,65900.0,21.216,21.2425,21.2002,21.2108,65900.0
2005-05-10 14:05:00,40.04,40.08,40.01,40.04,40200.0,21.2108,21.2319,21.1949,21.2108,40200.0
2005-05-10 14:10:00,40.05,40.13,40.04,40.13,58600.0,21.216,21.2584,21.2108,21.2584,58600.0
2005-05-10 14:15:00,40.13,40.15,40.06,40.1,50200.0,21.2584,21.269,21.2213,21.2425,50200.0
2005-05-10 14:20:00,40.09,40.13,40.09,40.13,35500.0,21.2372,21.2584,21.2372,21.2584,35500.0
2005-05-10 14:25:00,40.14,40.14,40.01,40.04,69400.0,21.2637,21.2637,21.1949,21.2108,69400.0
2005-05-10 14:30:00,40.05,40.06,40.02,40.03,44300.0,21.216,21.2213,21.2002,21.2055,44300.0
2005-05-10 14:35:00,40.03,40.05,39.9,39.9,133800.0,21.2055,21.216,21.1366,21.1366,133800.0
2005-05-10 14:40:00,39.9,39.93,39.82,39.87,111000.0,21.1366,21.1525,21.0942,21.1207,111000.0
2005-05-10 14:45:00,39.87,39.89,39.76,39.85,100600.0,21.1207,21.1313,21.0624,21.1101,100600.0
2005-05-10 14:50:00,39.84,39.87,39.77,39.77,52200.0,21.1048,21.1207,21.0677,21.0677,52200.0
2005-05-10 14:55:00,39.78,39.83,39.77,39.82,46700.0,21.073,21.0995,21.0677,21.0942,46700.0
2005-05-10 15:00:00,39.81,39.83,39.76,39.82,80800.0,21.0889,21.0995,21.0624,21.0942,80800.0
2005-05-10 15:05:00,39.82,39.85,39.82,39.84,25900.0,21.0942,21.1101,21.0942,21.1048,25900.0
2005-05-10 15:10:00,39.85,39.91,39.82,39.84,62800.0,21.1101,21.1419,21.0942,21.1048,62800.0
2005-05-10 15:15:00,39.84,39.88,39.81,39.86,33100.0,21.1048,21.126,21.0889,21.1154,33100.0
2005-05-10 15:20:00,39.86,39.91,39.86,39.87,90300.0,21.1154,21.1419,21.1154,21.1207,90300.0
2005-05-10 15:25:00,39.86,39.95,39.83,39.83,58600.0,21.1154,21.1631,21.0995,21.0995,58600.0
2005-05-10 15:30:00,39.84,39.86,39.8,39.81,51100.0,21.1048,21.1154,21.0836,21.0889,51100.0
2005-05-10 15:35:00,39.81,39.86,39.8,39.83,84000.0,21.0889,21.1154,21.0836,21.0995,84000.0
2005-05-10 15:40:00,39.84,39.85,39.8,39.82,75600.0,21.1048,21.1101,21.0836,21.0942,75600.0
2005-05-10 15:45:00,39.82,39.86,39.81,39.81,103000.0,21.0942,21.1154,21.0889,21.0889,103000.0
2005-05-10 15:50:00,39.81,39.82,39.71,39.77,171300.0,21.0889,21.0942,21.0359,21.0677,171300.0
2005-05-10 15:55:00,39.78,39.96,39.77,39.94,247000.0,21.073,21.1684,21.0677,21.1578,247000.0
2005-05-11 09:30:00,40.07,40.19,39.76,39.78,108000.0,21.2266,21.2902,21.0624,21.073,108000.0
2005-05-11 09:35:00,39.78,39.89,39.76,39.8,120500.0,21.073,21.1313,21.0624,21.0836,120500.0
2005-05-11 09:40:00,39.79,39.93,39.75,39.82,62800.0,21.0783,21.1525,21.0571,21.0942,62800.0
2005-05-11 09:45:00,39.82,39.83,39.76,39.82,39900.0,21.0942,21.0995,21.0624,21.0942,39900.0
2005-05-11 09:50:00,39.82,39.83,39.75,39.76,32800.0,21.0942,21.0995,21.0571,21.0624,32800.0
2005-05-11 09:55:00,39.76,39.76,39.64,39.66,79900.0,21.0624,21.0624,20.9989,21.0095,79900.0
2005-05-11 10:00:00,39.68,39.71,39.65,39.71,53300.0,21.02,21.0359,21.0042,21.0359,53300.0
2005-05-11 10:05:00,39.71,39.75,39.62,39.65,48600.0,21.0359,21.0571,20.9883,21.0042,48600.0
2005-05-11 10:10:00,39.64,39.7,39.63,39.7,35900.0,20.9989,21.0306,20.9936,21.0306,35900.0
2005-05-11 10:15:00,39.69,39.7,39.6,39.65,54000.0,21.0253,21.0306,20.9777,21.0042,54000.0
2005-05-11 10:20:00,39.66,39.79,39.66,39.72,56800.0,21.0095,21.0783,21.0095,21.0412,56800.0
2005-05-11 10:25:00,39.71,39.72,39.67,39.7,25600.0,21.0359,21.0412,21.0147,21.0306,25600.0
2005-05-11 10:30:00,39.7,39.82,39.6,39.63,103200.0,21.0306,21.0942,20.9777,20.9936,103200.0
2005-05-11 10:35:00,39.63,39.72,39.6,39.66,114600.0,20.9936,21.0412,20.9777,21.0095,114600.0
2005-05-11 10:40:00,39.66,39.68,39.59,39.62,96700.0,21.0095,21.02,20.9724,20.9883,96700.0
2005-05-11 10:45:00,39.62,39.66,39.59,39.64,51600.0,20.9883,21.0095,20.9724,20.9989,51600.0
2005-05-11 10:50:00,39.65,39.66,39.54,39.57,102600.0,21.0042,21.0095,20.9459,20.9618,102600.0
2005-05-11 10:55:00,39.58,39.66,39.54,39.61,52100.0,20.9671,21.0095,20.9459,20.983,52100.0
2005-05-11 11:00:00,39.61,39.64,39.55,39.59,48700.0,20.983,20.9989,20.9512,20.9724,48700.0
2005-05-11 11:05:00,39.6,39.67,39.54,39.63,56300.0,20.9777,21.0147,20.9459,20.9936,56300.0
2005-05-11 11:10:00,39.62,39.62,39.53,39.58,90300.0,20.9883,20.9883,20.9406,20.9671,90300.0
2005-05-11 11:15:00,39.56,39.56,39.51,39.52,137100.0,20.9565,20.9565,20.93,20.9353,137100.0
2005-05-11 11:20:00,39.51,39.54,39.51,39.51,24200.0,20.93,20.9459,20.93,20.93,24200.0
2005-05-11 11:25:00,39.51,39.68,39.51,39.66,49900.0,20.93,21.02,20.93,21.0095,49900.0
2005-05-11 11:30:00,39.67,39.68,39.62,39.67,37100.0,21.0147,21.02,20.9883,21.0147,37100.0
2005-05-11 11:35:00,39.65,39.68,39.62,39.62,21300.0,21.0042,21.02,20.9883,20.9883,21300.0
2005-05-11 11:40:00,39.61,39.68,39.6,39.65,74900.0,20.983,21.02,20.9777,21.0042,74900.0
2005-05-11 11:45:00,39.65,39.77,39.65,39.76,78600.0,21.0042,21.0677,21.0042,21.0624,78600.0
2005-05-11 11:50:00,39.75,39.75,39.66,39.72,34800.0,21.0571,21.0571,21.0095,21.0412,34800.0
2005-05-11 11:55:00,39.73,39.73,39.68,39.69,7000.0,21.0465,21.0465,21.02,21.0253,7000.0
2005-05-11 12:00:00,39.69,39.8,39.69,39.79,36100.0,21.0253,21.0836,21.0253,21.0783,36100.0
2005-05-11 12:05:00,39.79,39.8,39.56,39.72,171900.0,21.0783,21.0836,20.9565,21.0412,171900.0
2005-05-11 12:10:00,39.7,39.82,39.64,39.77,191100.0,21.0306,21.0942,20.9989,21.0677,191100.0
2005-05-11 12:15:00,39.76,39.84,39.67,39.71,101900.0,21.0624,21.1048,21.0147,21.0359,101900.0
2005-05-11 12:20:00,39.71,39.85,39.71,39.79,38600.0,21.0359,21.1101,21.0359,21.0783,38600.0
2005-05-11 12:25:00,39.78,39.78,39.74,39.74,30800.0,21.073,21.073,21.0518,21.0518,30800.0
2005-05-11 12:30:00,39.73,39.75,39.66,39.66,16600.0,21.0465,21.0571,21.0095,21.0095,16600.0
2005-05-11 12:35:00,39.67,39.68,39.67,39.67,7400.0,21.0147,21.02,21.0147,21.0147,7400.0
2005-05-11 12:40:00,39.68,39.7,39.67,39.7,33000.0,21.02,21.0306,21.0147,21.0306,33000.0
2005-05-11 12:45:00,39.7,39.71,39.62,39.64,38000.0,21.0306,21.0359,20.9883,20.9989,38000.0
2005-05-11 12:50:00,39.64,39.67,39.63,39.64,10200.0,20.9989,21.0147,20.9936,20.9989,10200.0
2005-05-11 12:55:00,39.65,39.72,39.65,39.72,21600.0,21.0042,21.0412,21.0042,21.0412,21600.0
2005-05-11 13:00:00,39.72,39.78,39.7,39.73,33200.0,21.0412,21.073,21.0306,21.0465,33200.0
2005-05-11 13:05:00,39.73,39.79,39.72,39.77,19300.0,21.0465,21.0783,21.0412,21.0677,19300.0
2005-05-11 13:10:00,39.77,39.83,39.76,39.79,29200.0,21.0677,21.0995,21.0624,21.0783,29200.0
2005-05-11 13:15:00,39.8,39.84,39.73,39.75,19400.0,21.0836,21.1048,21.0465,21.0571,19400.0
2005-05-11 13:20:00,39.75,39.76,39.74,39.75,14600.0,21.0571,21.0624,21.0518,21.0571,14600.0
2005-05-11 13:25:00,39.74,39.74,39.71,39.72,13400.0,21.0518,21.0518,21.0359,21.0412,13400.0
2005-05-11 13:30:00,39.72,39.75,39.71,39.71,20200.0,21.0412,21.0571,21.0359,21.0359,20200.0
2005-05-11 13:35:00,39.71,39.73,39.65,39.7,29700.0,21.0359,21.0465,21.0042,21.0306,29700.0
2005-05-11 13:40:00,39.7,39.7,39.67,39.68,17100.0,21.0306,21.0306,21.0147,21.02,17100.0
2005-05-11 13:45:00,39.67,39.72,39.64,39.72,17800.0,21.0147,21.0412,20.9989,21.0412,17800.0
2005-05-11 13:50:00,39.71,39.73,39.66,39.72,20100.0,21.0359,21.0465,21.0095,21.0412,20100.0
2005-05-11 13:55:00,39.73,39.78,39.73,39.77,15600.0,21.0465,21.073,21.0465,21.0677,15600.0
2005-05-11 14:00:00,39.78,39.82,39.78,39.82,17800.0,21.073,21.0942,21.073,21.0942,17800.0
2005-05-11 14:05:00,39.81,39.95,39.79,39.94,62700.0,21.0889,21.1631,21.0783,21.1578,62700.0
2005-05-11 14:10:00,39.94,39.99,39.91,39.97,117100.0,21.1578,21.1843,21.1419,21.1737,117100.0
2005-05-11 14:15:00,39.96,40.25,39.96,40.25,178300.0,21.1684,21.322,21.1684,21.322,178300.0
2005-05-11 14:20:00,40.25,40.25,40.11,40.22,84500.0,21.322,21.322,21.2478,21.3061,84500.0
2005-05-11 14:25:00,40.21,40.25,40.11,40.12,56500.0,21.3008,21.322,21.2478,21.2531,56500.0
2005-05-11 14:30:00,40.12,40.18,40.11,40.13,25500.0,21.2531,21.2849,21.2478,21.2584,25500.0
2005-05-11 14:35:00,40.13,40.13,40.03,40.04,31300.0,21.2584,21.2584,21.2055,21.2108,31300.0
2005-05-11 14:40:00,40.03,40.04,40.0,40.01,34600.0,21.2055,21.2108,21.1896,21.1949,34600.0
2005-05-11 14:45:00,40.01,40.1,40.01,40.08,38400.0,21.1949,21.2425,21.1949,21.2319,38400.0
2005-05-11 14:50:00,40.08,40.12,40.01,40.04,76800.0,21.2319,21.2531,21.1949,21.2108,76800.0
2005-05-11 14:55:00,40.05,40.06,40.0,40.01,60200.0,21.216,21.2213,21.1896,21.1949,60200.0
2005-05-11 15:00:00,40.01,40.02,39.96,39.99,63300.0,21.1949,21.2002,21.1684,21.1843,63300.0
2005-05-11 15:05:00,39.99,40.0,39.89,39.98,65700.0,21.1843,21.1896,21.1313,21.179,65700.0
2005-05-11 15:10:00,39.98,40.07,39.98,40.01,53100.0,21.179,21.2266,21.179,21.1949,53100.0
2005-05-11 15:15:00,40.01,40.09,40.01,40.07,70700.0,21.1949,21.2372,21.1949,21.2266,70700.0
2005-05-11 15:20:00,40.07,40.13,40.06,40.09,118800.0,21.2266,21.2584,21.2213,21.2372,118800.0
2005-05-11 15:25:00,40.07,40.09,40.05,40.08,19800.0,21.2266,21.2372,21.216,21.2319,19800.0
2005-05-11 15:30:00,40.07,40.13,40.06,40.13,57500.0,21.2266,21.2584,21.2213,21.2584,57500.0
2005-05-11 15:35:00,40.13,40.15,40.07,40.09,123600.0,21.2584,21.269,21.2266,21.2372,123600.0
2005-05-11 15:40:00,40.09,40.1,40.04,40.06,57500.0,21.2372,21.2425,21.2108,21.2213,57500.0
2005-05-11 15:45:00,40.07,40.1,40.03,40.1,88400.0,21.2266,21.2425,21.2055,21.2425,88400.0
2005-05-11 15:50:00,40.1,40.14,40.08,40.11,134000.0,21.2425,21.2637,21.2319,21.2478,134000.0
2005-05-11 15:55:00,40.11,40.21,40.09,40.21,240200.0,21.2478,21.3008,21.2372,21.3008,240200.0
2005-05-12 09:30:00,40.22,40.4,40.19,40.39,76000.0,21.3061,21.4015,21.2902,21.3962,76000.0
2005-05-12 09:35:00,40.37,40.44,40.31,40.38,97700.0,21.3856,21.4226,21.3538,21.3909,97700.0
2005-05-12 09:40:00,40.38,40.4,40.28,40.31,55500.0,21.3909,21.4015,21.3379,21.3538,55500.0
2005-05-12 09:45:00,40.3,40.35,40.22,40.22,75100.0,21.3485,21.375,21.3061,21.3061,75100.0
2005-05-12 09:50:00,40.22,40.26,40.12,40.18,50000.0,21.3061,21.3273,21.2531,21.2849,50000.0
2005-05-12 09:55:00,40.18,40.18,40.06,40.13,59000.0,21.2849,21.2849,21.2213,21.2584,59000.0
2005-05-12 10:00:00,40.12,40.23,40.11,40.16,54600.0,21.2531,21.3114,21.2478,21.2743,54600.0
2005-05-12 10:05:00,40.15,40.33,40.11,40.32,53900.0,21.269,21.3644,21.2478,21.3591,53900.0
2005-05-12 10:10:00,40.32,40.42,40.3,40.4,56800.0,21.3591,21.4121,21.3485,21.4015,56800.0
2005-05-12 10:15:00,40.4,40.53,40.4,40.48,101500.0,21.4015,21.4703,21.4015,21.4438,101500.0
2005-05-12 10:20:00,40.49,40.55,40.42,40.51,61600.0,21.4491,21.4809,21.4121,21.4597,61600.0
2005-05-12 10:25:00,40.49,40.53,40.41,40.43,45500.0,21.4491,21.4703,21.4068,21.4173,45500.0
2005-05-12 10:30:00,40.43,40.48,40.38,40.46,74700.0,21.4173,21.4438,21.3909,21.4332,74700.0
2005-05-12 10:35:00,40.46,40.68,40.44,40.64,124600.0,21.4332,21.5498,21.4226,21.5286,124600.0
2005-05-12 10:40:00,40.65,40.69,40.54,40.55,95000.0,21.5339,21.5551,21.4756,21.4809,95000.0
2005-05-12 10:45:00,40.55,40.6,40.48,40.52,52700.0,21.4809,21.5074,21.4438,21.465,52700.0
2005-05-12 10:50:00,40.5,40.65,40.49,40.61,71400.0,21.4544,21.5339,21.4491,21.5127,71400.0
2005-05-12 10:55:00,40.61,40.63,40.05,40.38,243100.0,21.5127,21.5233,21.216,21.3909,243100.0
2005-05-12 11:00:00,40.39,40.53,40.36,40.52,126300.0,21.3962,21.4703,21.3803,21.465,126300.0
2005-05-12 11:05:00,40.52,40.57,40.44,40.48,109400.0,21.465,21.4915,21.4226,21.4438,109400.0
2005-05-12 11:10:00,40.48,40.49,40.37,40.4,65000.0,21.4438,21.4491,21.3856,21.4015,65000.0
2005-05-12 11:15:00,40.4,40.4,40.29,40.37,70200.0,21.4015,21.4015,21.3432,21.3856,70200.0
2005-05-12 11:20:00,40.38,40.5,40.36,40.46,79000.0,21.3909,21.4544,21.3803,21.4332,79000.0
2005-05-12 11:25:00,40.47,40.5,40.4,40.47,50400.0,21.4385,21.4544,21.4015,21.4385,50400.0
2005-05-12 11:30:00,40.45,40.5,40.43,40.48,29700.0,21.4279,21.4544,21.4173,21.4438,29700.0
2005-05-12 11:35:00,40.48,40.51,40.46,40.49,30200.0,21.4438,21.4597,21.4332,21.4491,30200.0
2005-05-12 11:40:00,40.48,40.49,40.45,40.47,15400.0,21.4438,21.4491,21.4279,21.4385,15400.0
2005-05-12 11:45:00,40.47,40.47,40.43,40.46,46100.0,21.4385,21.4385,21.4173,21.4332,46100.0
2005-05-12 11:50:00,40.47,40.51,40.45,40.46,19000.0,21.4385,21.4597,21.4279,21.4332,19000.0
2005-05-12 11:55:00,40.46,40.55,40.41,40.54,76400.0,21.4332,21.4809,21.4068,21.4756,76400.0
2005-05-12 12:00:00,40.53,40.6,40.51,40.57,126900.0,21.4703,21.5074,21.4597,21.4915,126900.0
2005-05-12 12:05:00,40.57,40.61,40.43,40.53,80100.0,21.4915,21.5127,21.4173,21.4703,80100.0
2005-05-12 12:10:00,40.52,40.53,40.46,40.48,30600.0,21.465,21.4703,21.4332,21.4438,30600.0
2005-05-12 12:15:00,40.47,40.55,40.47,40.5,30900.0,21.4385,21.4809,21.4385,21.4544,30900.0
2005-05-12 12:20:00,40.5,40.56,40.49,40.55,11600.0,21.4544,21.4862,21.4491,21.4809,11600.0
2005-05-12 12:25:00,40.54,40.59,40.52,40.54,30700.0,21.4756,21.5021,21.465,21.4756,30700.0
2005-05-12 12:30:00,40.54,40.59,40.49,40.56,38400.0,21.4756,21.5021,21.4491,21.4862,38400.0
2005-05-12 12:35:00,40.55,40.55,40.47,40.5,37000.0,21.4809,21.4809,21.4385,21.4544,37000.0
2005-05-12 12:40:00,40.5,40.52,40.46,40.5,34500.0,21.4544,21.465,21.4332,21.4544,34500.0
2005-05-12 12:45:00,40.5,40.52,40.46,40.47,26400.0,21.4544,21.465,21.4332,21.4385,26400.0
2005-05-12 12:50:00,40.48,40.56,40.47,40.51,45000.0,21.4438,21.4862,21.4385,21.4597,45000.0
2005-05-12 12:55:00,40.52,40.59,40.52,40.56,24700.0,21.465,21.5021,21.465,21.4862,24700.0
2005-05-12 13:00:00,40.56,40.58,40.55,40.55,21500.0,21.4862,21.4968,21.4809,21.4809,21500.0
2005-05-12 13:05:00,40.55,40.56,40.53,40.55,30500.0,21.4809,21.4862,21.4703,21.4809,30500.0
2005-05-12 13:10:00,40.55,40.56,40.51,40.51,18400.0,21.4809,21.4862,21.4597,21.4597,18400.0
2005-05-12 13:15:00,40.51,40.53,40.5,40.52,11800.0,21.4597,21.4703,21.4544,21.465,11800.0
2005-05-12 13:20:00,40.53,40.53,40.48,40.5,17400.0,21.4703,21.4703,21.4438,21.4544,17400.0
2005-05-12 13:25:00,40.5,40.51,40.44,40.46,24700.0,21.4544,21.4597,21.4226,21.4332,24700.0
2005-05-12 13:30:00,40.45,40.46,40.38,40.38,47300.0,21.4279,21.4332,21.3909,21.3909,47300.0
2005-05-12 13:35:00,40.39,40.41,40.35,40.36,23600.0,21.3962,21.4068,21.375,21.3803,23600.0
2005-05-12 13:40:00,40.35,40.35,40.25,40.34,110300.0,21.375,21.375,21.322,21.3697,110300.0
2005-05-12 13:45:00,40.34,40.34,40.17,40.23,50300.0,21.3697,21.3697,21.2796,21.3114,50300.0
2005-05-12 13:50:00,40.23,40.28,40.21,40.28,18000.0,21.3114,21.3379,21.3008,21.3379,18000.0
2005-05-12 13:55:00,40.27,40.33,40.25,40.31,15300.0,21.3326,21.3644,21.322,21.3538,15300.0
2005-05-12 14:00:00,40.3,40.37,40.29,40.35,17300.0,21.3485,21.3856,21.3432,21.375,17300.0
2005-05-12 14:05:00,40.36,40.41,40.35,40.4,21400.0,21.3803,21.4068,21.375,21.4015,21400.0
2005-05-12 14:10:00,40.39,40.39,40.25,40.29,37900.0,21.3962,21.3962,21.322,21.3432,37900.0
2005-05-12 14:15:00,40.28,40.3,40.2,40.25,60400.0,21.3379,21.3485,21.2955,21.322,60400.0
2005-05-12 14:20:00,40.24,40.26,40.09,40.18,68300.0,21.3167,21.3273,21.2372,21.2849,68300.0
2005-05-12 14:25:00,40.18,40.19,40.08,40.16,63500.0,21.2849,21.2902,21.2319,21.2743,63500.0
2005-05-12 14:30:00,40.13,40.31,40.12,40.27,81300.0,21.2584,21.3538,21.2531,21.3326,81300.0
2005-05-12 14:35:00,40.26,40.3,40.2,40.23,39500.0,21.3273,21.3485,21.2955,21.3114,39500.0
2005-05-12 14:40:00,40.24,40.25,40.07,40.09,49200.0,21.3167,21.322,21.2266,21.2372,49200.0
2005-05-12 14:45:00,40.09,40.11,39.99,40.08,52800.0,21.2372,21.2478,21.1843,21.2319,52800.0
2005-05-12 14:50:00,40.09,40.18,40.06,40.18,36300.0,21.2372,21.2849,21.2213,21.2849,36300.0
2005-05-12 14:55:00,40.17,40.18,40.13,40.14,22600.0,21.2796,21.2849,21.2584,21.2637,22600.0
2005-05-12 15:00:00,40.14,40.2,40.12,40.13,29200.0,21.2637,21.2955,21.2531,21.2584,29200.0
2005-05-12 15:05:00,40.14,40.16,40.11,40.14,23500.0,21.2637,21.2743,21.2478,21.2637,23500.0
2005-05-12 15:10:00,40.14,40.14,40.0,40.02,52200.0,21.2637,21.2637,21.1896,21.2002,52200.0
2005-05-12 15:15:00,40.02,40.03,39.97,40.03,72500.0,21.2002,21.2055,21.1737,21.2055,72500.0
2005-05-12 15:20:00,40.03,40.06,39.97,40.05,81100.0,21.2055,21.2213,21.1737,21.216,81100.0
2005-05-12 15:25:00,40.05,40.11,40.05,40.1,33000.0,21.216,21.2478,21.216,21.2425,33000.0
2005-05-12 15:30:00,40.09,40.1,40.02,40.1,76500.0,21.2372,21.2425,21.2002,21.2425,76500.0
2005-05-12 15:35:00,40.1,40.17,40.04,40.14,74500.0,21.2425,21.2796,21.2108,21.2637,74500.0
2005-05-12 15:40:00,40.15,40.21,40.14,40.17,75500.0,21.269,21.3008,21.2637,21.2796,75500.0
2005-05-12 15:45:00,40.17,40.29,40.16,40.28,54500.0,21.2796,21.3432,21.2743,21.3379,54500.0
2005-05-12 15:50:00,40.28,40.29,40.19,40.2,59300.0,21.3379,21.3432,21.2902,21.2955,59300.0
2005-05-12 15:55:00,40.2,40.29,40.19,40.22,141100.0,21.2955,21.3432,21.2902,21.3061,141100.0
2005-05-13 09:30:00,40.42,40.66,40.36,40.57,111400.0,21.4121,21.5392,21.3803,21.4915,111400.0
2005-05-13 09:35:00,40.57,40.68,40.56,40.68,90900.0,21.4915,21.5498,21.4862,21.5498,90900.0
2005-05-13 09:40:00,40.68,40.77,40.62,40.71,91400.0,21.5498,21.5975,21.518,21.5657,91400.0
2005-05-13 09:45:00,40.71,40.82,40.7,40.71,127200.0,21.5657,21.6239,21.5604,21.5657,127200.0
2005-05-13 09:50:00,40.73,40.73,40.54,40.56,229900.0,21.5763,21.5763,21.4756,21.4862,229900.0
2005-05-13 09:55:00,40.56,40.6,40.46,40.58,91900.0,21.4862,21.5074,21.4332,21.4968,91900.0
2005-05-13 10:00:00,40.57,40.61,40.51,40.55,45400.0,21.4915,21.5127,21.4597,21.4809,45400.0
2005-05-13 10:05:00,40.56,40.88,40.56,40.88,162300.0,21.4862,21.6557,21.4862,21.6557,162300.0
2005-05-13 10:10:00,40.88,41.09,40.84,41.09,146400.0,21.6557,21.767,21.6345,21.767,146400.0
2005-05-13 10:15:00,41.08,41.12,41.02,41.06,129200.0,21.7617,21.7829,21.7299,21.7511,129200.0
2005-05-13 10:20:00,41.06,41.06,40.94,41.05,126700.0,21.7511,21.7511,21.6875,21.7458,126700.0
2005-05-13 10:25:00,41.05,41.25,41.05,41.17,155200.0,21.7458,21.8517,21.7458,21.8094,155200.0
2005-05-13 10:30:00,41.17,41.25,41.13,41.17,102300.0,21.8094,21.8517,21.7882,21.8094,102300.0
2005-05-13 10:35:00,41.18,41.25,41.13,41.22,90100.0,21.8147,21.8517,21.7882,21.8358,90100.0
2005-05-13 10:40:00,41.22,41.41,41.2,41.4,163700.0,21.8358,21.9365,21.8252,21.9312,163700.0
2005-05-13 10:45:00,41.39,41.48,41.39,41.43,124100.0,21.9259,21.9736,21.9259,21.9471,124100.0
2005-05-13 10:50:00,41.43,41.64,41.42,41.64,145100.0,21.9471,22.0583,21.9418,22.0583,145100.0
2005-05-13 10:55:00,41.64,41.72,41.63,41.7,140400.0,22.0583,22.1007,22.053,22.0901,140400.0
2005-05-13 11:00:00,41.71,41.8,41.56,41.56,155700.0,22.0954,22.1431,22.016,22.016,155700.0
2005-05-13 11:05:00,41.56,41.65,41.52,41.64,130000.0,22.016,22.0636,21.9948,22.0583,130000.0
2005-05-13 11:10:00,41.63,41.68,41.54,41.65,71800.0,22.053,22.0795,22.0054,22.0636,71800.0
2005-05-13 11:15:00,41.65,41.68,41.58,41.58,36000.0,22.0636,22.0795,22.0265,22.0265,36000.0
2005-05-13 11:20:00,41.58,41.69,41.54,41.67,71500.0,22.0265,22.0848,22.0054,22.0742,71500.0
2005-05-13 11:25:00,41.68,41.86,41.67,41.85,149000.0,22.0795,22.1749,22.0742,22.1696,149000.0
2005-05-13 11:30:00,41.83,41.95,41.82,41.91,100600.0,22.159,22.2226,22.1537,22.2014,100600.0
2005-05-13 11:35:00,41.9,41.92,41.88,41.89,46500.0,22.1961,22.2067,22.1855,22.1908,46500.0
2005-05-13 11:40:00,41.89,41.91,41.85,41.85,76400.0,22.1908,22.2014,22.1696,22.1696,76400.0
2005-05-13 11:45:00,41.85,41.86,41.75,41.75,52900.0,22.1696,22.1749,22.1166,22.1166,52900.0
2005-05-13 11:50:00,41.76,41.81,41.74,41.76,31000.0,22.1219,22.1484,22.1113,22.1219,31000.0
2005-05-13 11:55:00,41.77,41.88,41.77,41.86,65000.0,22.1272,22.1855,22.1272,22.1749,65000.0
2005-05-13 12:00:00,41.87,41.94,41.84,41.88,62400.0,22.1802,22.2173,22.1643,22.1855,62400.0
2005-05-13 12:05:00,41.89,41.91,41.79,41.8,62600.0,22.1908,22.2014,22.1378,22.1431,62600.0
2005-05-13 12:10:00,41.79,41.79,41.7,41.7,32900.0,22.1378,22.1378,22.0901,22.0901,32900.0
2005-05-13 12:15:00,41.7,41.71,41.63,41.65,85900.0,22.0901,22.0954,22.053,22.0636,85900.0
2005-05-13 12:20:00,41.65,41.73,41.64,41.69,95900.0,22.0636,22.106,22.0583,22.0848,95900.0
2005-05-13 12:25:00,41.7,41.71,41.66,41.68,31600.0,22.0901,22.0954,22.0689,22.0795,31600.0
2005-05-13 12:30:00,41.68,41.69,41.6,41.6,54600.0,22.0795,22.0848,22.0371,22.0371,54600.0
2005-05-13 12:35:00,41.6,41.64,41.59,41.6,49100.0,22.0371,22.0583,22.0318,22.0371,49100.0
2005-05-13 12:40:00,41.6,41.62,41.59,41.61,25300.0,22.0371,22.0477,22.0318,22.0424,25300.0
2005-05-13 12:45:00,41.61,41.62,41.59,41.62,28400.0,22.0424,22.0477,22.0318,22.0477,28400.0
2005-05-13 12:50:00,41.6,41.62,41.6,41.6,23700.0,22.0371,22.0477,22.0371,22.0371,23700.0
2005-05-13 12:55:00,41.6,41.61,41.53,41.55,51700.0,22.0371,22.0424,22.0001,22.0107,51700.0
2005-05-13 13:00:00,41.54,41.56,41.47,41.49,79800.0,22.0054,22.016,21.9683,21.9789,79800.0
2005-05-13 13:05:00,41.5,41.53,41.45,41.51,49500.0,21.9842,22.0001,21.9577,21.9895,49500.0
2005-05-13 13:10:00,41.51,41.53,41.5,41.52,33100.0,21.9895,22.0001,21.9842,21.9948,33100.0
2005-05-13 13:15:00,41.51,41.51,41.43,41.45,52500.0,21.9895,21.9895,21.9471,21.9577,52500.0
2005-05-13 13:20:00,41.45,41.48,41.35,41.36,48600.0,21.9577,21.9736,21.9047,21.91,48600.0
2005-05-13 13:25:00,41.36,41.43,41.34,41.38,70800.0,21.91,21.9471,21.8994,21.9206,70800.0
2005-05-13 13:30:00,41.4,41.48,41.37,41.46,60400.0,21.9312,21.9736,21.9153,21.963,60400.0
2005-05-13 13:35:00,41.45,41.46,41.32,41.32,66900.0,21.9577,21.963,21.8888,21.8888,66900.0
2005-05-13 13:40:00,41.31,41.35,41.24,41.24,34100.0,21.8835,21.9047,21.8464,21.8464,34100.0
2005-05-13 13:45:00,41.24,41.34,41.18,41.33,89700.0,21.8464,21.8994,21.8147,21.8941,89700.0
2005-05-13 13:50:00,41.33,41.39,41.33,41.35,57300.0,21.8941,21.9259,21.8941,21.9047,57300.0
2005-05-13 13:55:00,41.34,41.39,41.25,41.33,54500.0,21.8994,21.9259,21.8517,21.8941,54500.0
2005-05-13 14:00:00,41.33,41.36,41.25,41.35,51300.0,21.8941,21.91,21.8517,21.9047,51300.0
2005-05-13 14:05:00,41.35,41.36,41.31,41.35,22400.0,21.9047,21.91,21.8835,21.9047,22400.0
2005-05-13 14:10:00,41.35,41.37,41.21,41.26,49900.0,21.9047,21.9153,21.8305,21.857,49900.0
2005-05-13 14:15:00,41.25,41.27,41.02,41.07,134700.0,21.8517,21.8623,21.7299,21.7564,134700.0
2005-05-13 14:20:00,41.06,41.19,41.05,41.17,88400.0,21.7511,21.82,21.7458,21.8094,88400.0
2005-05-13 14:25:00,41.17,41.28,41.15,41.26,56800.0,21.8094,21.8676,21.7988,21.857,56800.0
2005-05-13 14:30:00,41.25,41.25,41.05,41.1,96400.0,21.8517,21.8517,21.7458,21.7723,96400.0
2005-05-13 14:35:00,41.1,41.15,41.02,41.13,147400.0,21.7723,21.7988,21.7299,21.7882,147400.0
2005-05-13 14:40:00,41.14,41.18,41.12,41.13,74500.0,21.7935,21.8147,21.7829,21.7882,74500.0
2005-05-13 14:45:00,41.13,41.17,40.97,41.0,137000.0,21.7882,21.8094,21.7034,21.7193,137000.0
2005-05-13 14:50:00,41.0,41.04,40.96,41.04,55700.0,21.7193,21.7405,21.6981,21.7405,55700.0
2005-05-13 14:55:00,41.05,41.08,41.03,41.06,42500.0,21.7458,21.7617,21.7352,21.7511,42500.0
2005-05-13 15:00:00,41.06,41.1,41.0,41.09,31700.0,21.7511,21.7723,21.7193,21.767,31700.0
2005-05-13 15:05:00,41.1,41.25,41.09,41.24,76800.0,21.7723,21.8517,21.767,21.8464,76800.0
2005-05-13 15:10:00,41.24,41.27,41.21,41.22,68000.0,21.8464,21.8623,21.8305,21.8358,68000.0
2005-05-13 15:15:00,41.22,41.24,41.11,41.19,79400.0,21.8358,21.8464,21.7776,21.82,79400.0
2005-05-13 15:20:00,41.19,41.26,41.17,41.18,82000.0,21.82,21.857,21.8094,21.8147,82000.0
2005-05-13 15:25:00,41.18,41.35,41.17,41.33,88100.0,21.8147,21.9047,21.8094,21.8941,88100.0
2005-05-13 15:30:00,41.32,41.41,41.31,41.38,114500.0,21.8888,21.9365,21.8835,21.9206,114500.0
2005-05-13 15:35:00,41.36,41.39,41.25,41.36,110900.0,21.91,21.9259,21.8517,21.91,110900.0
2005-05-13 15:40:00,41.36,41.43,41.35,41.38,100200.0,21.91,21.9471,21.9047,21.9206,100200.0
2005-05-13 15:45:00,41.38,41.46,41.36,41.45,108000.0,21.9206,21.963,21.91,21.9577,108000.0
2005-05-13 15:50:00,41.45,41.47,41.4,41.4,103900.0,21.9577,21.9683,21.9312,21.9312,103900.0
2005-05-13 15:55:00,41.41,41.49,41.38,41.49,184800.0,21.9365,21.9789,21.9206,21.9789,184800.0
2005-05-16 09:30:00,41.44,41.68,41.35,41.5,187000.0,21.9524,22.0795,21.9047,21.9842,187000.0
2005-05-16 09:35:00,41.48,41.54,41.27,41.29,149300.0,21.9736,22.0054,21.8623,21.8729,149300.0
2005-05-16 09:40:00,41.28,41.35,41.24,41.35,126800.0,21.8676,21.9047,21.8464,21.9047,126800.0
2005-05-16 09:45:00,41.34,41.69,41.32,41.47,218600.0,21.8994,22.0848,21.8888,21.9683,218600.0
2005-05-16 09:50:00,41.48,41.55,41.43,41.45,78200.0,21.9736,22.0107,21.9471,21.9577,78200.0
2005-05-16 09:55:00,41.45,41.5,41.4,41.42,50600.0,21.9577,21.9842,21.9312,21.9418,50600.0
2005-05-16 10:00:00,41.42,41.48,41.39,41.45,67700.0,21.9418,21.9736,21.9259,21.9577,67700.0
2005-05-16 10:05:00,41.45,41.48,41.33,41.33,77200.0,21.9577,21.9736,21.8941,21.8941,77200.0
2005-05-16 10:10:00,41.34,41.37,41.29,41.29,36300.0,21.8994,21.9153,21.8729,21.8729,36300.0
2005-05-16 10:15:00,41.28,41.38,41.25,41.38,44800.0,21.8676,21.9206,21.8517,21.9206,44800.0
2005-05-16 10:20:00,41.37,41.44,41.33,41.42,101000.0,21.9153,21.9524,21.8941,21.9418,101000.0
2005-05-16 10:25:00,41.43,41.43,41.36,41.41,33700.0,21.9471,21.9471,21.91,21.9365,33700.0
2005-05-16 10:30:00,41.41,41.41,41.37,41.4,31100.0,21.9365,21.9365,21.9153,21.9312,31100.0
2005-05-16 10:35:00,41.4,41.43,41.35,41.41,80900.0,21.9312,21.9471,21.9047,21.9365,80900.0
2005-05-16 10:40:00,41.4,41.64,41.4,41.64,103200.0,21.9312,22.0583,21.9312,22.0583,103200.0
2005-05-16 10:45:00,41.64,41.75,41.63,41.74,77100.0,22.0583,22.1166,22.053,22.1113,77100.0
2005-05-16 10:50:00,41.74,41.75,41.68,41.72,49000.0,22.1113,22.1166,22.0795,22.1007,49000.0
2005-05-16 10:55:00,41.71,41.75,41.67,41.74,56500.0,22.0954,22.1166,22.0742,22.1113,56500.0
2005-05-16 11:00:00,41.75,41.75,41.63,41.71,62800.0,22.1166,22.1166,22.053,22.0954,62800.0
2005-05-16 11:05:00,41.71,41.75,41.68,41.71,50800.0,22.0954,22.1166,22.0795,22.0954,50800.0
2005-05-16 11:10:00,41.71,41.73,41.66,41.7,24300.0,22.0954,22.106,22.0689,22.0901,24300.0
2005-05-16 11:15:00,41.7,41.7,41.64,41.68,47500.0,22.0901,22.0901,22.0583,22.0795,47500.0
2005-05-16 11:20:00,41.68,41.72,41.66,41.67,39200.0,22.0795,22.1007,22.0689,22.0742,39200.0
2005-05-16 11:25:00,41.66,41.67,41.58,41.6,40500.0,22.0689,22.0742,22.0265,22.0371,40500.0
2005-05-16 11:30:00,41.6,41.62,41.55,41.57,15400.0,22.0371,22.0477,22.0107,22.0213,15400.0
2005-05-16 11:35:00,41.56,41.62,41.53,41.58,36800.0,22.016,22.0477,22.0001,22.0265,36800.0
2005-05-16 11:40:00,41.58,41.58,41.52,41.53,26400.0,22.0265,22.0265,21.9948,22.0001,26400.0
2005-05-16 11:45:00,41.55,41.58,41.54,41.57,21100.0,22.0107,22.0265,22.0054,22.0213,21100.0
2005-05-16 11:50:00,41.56,41.62,41.53,41.62,35100.0,22.016,22.0477,22.0001,22.0477,35100.0
2005-05-16 11:55:00,41.61,41.62,41.57,41.59,33400.0,22.0424,22.0477,22.0213,22.0318,33400.0
2005-05-16 12:00:00,41.59,41.67,41.58,41.63,27500.0,22.0318,22.0742,22.0265,22.053,27500.0
2005-05-16 12:05:00,41.64,41.66,41.6,41.64,26800.0,22.0583,22.0689,22.0371,22.0583,26800.0
2005-05-16 12:10:00,41.65,41.67,41.64,41.64,22400.0,22.0636,22.0742,22.0583,22.0583,22400.0
2005-05-16 12:15:00,41.64,41.73,41.64,41.71,44600.0,22.0583,22.106,22.0583,22.0954,44600.0
2005-05-16 12:20:00,41.7,41.71,41.66,41.7,45600.0,22.0901,22.0954,22.0689,22.0901,45600.0
2005-05-16 12:25:00,41.69,41.72,41.68,41.69,14100.0,22.0848,22.1007,22.0795,22.0848,14100.0
2005-05-16 12:30:00,41.69,41.73,41.67,41.69,36700.0,22.0848,22.106,22.0742,22.0848,36700.0
2005-05-16 12:35:00,41.69,41.74,41.68,41.72,40900.0,22.0848,22.1113,22.0795,22.1007,40900.0
2005-05-16 12:40:00,41.71,41.71,41.69,41.7,20600.0,22.0954,22.0954,22.0848,22.0901,20600.0
2005-05-16 12:45:00,41.7,41.75,41.7,41.75,40500.0,22.0901,22.1166,22.0901,22.1166,40500.0
2005-05-16 12:50:00,41.75,41.75,41.72,41.74,8800.0,22.1166,22.1166,22.1007,22.1113,8800.0
2005-05-16 12:55:00,41.75,41.79,41.73,41.79,31000.0,22.1166,22.1378,22.106,22.1378,31000.0
2005-05-16 13:00:00,41.79,41.81,41.77,41.78,51200.0,22.1378,22.1484,22.1272,22.1325,51200.0
2005-05-16 13:05:00,41.79,41.82,41.7,41.72,49500.0,22.1378,22.1537,22.0901,22.1007,49500.0
2005-05-16 13:10:00,41.73,41.73,41.68,41.73,38800.0,22.106,22.106,22.0795,22.106,38800.0
2005-05-16 13:15:00,41.74,41.74,41.69,41.69,14800.0,22.1113,22.1113,22.0848,22.0848,14800.0
2005-05-16 13:20:00,41.7,41.74,41.69,41.71,41800.0,22.0901,22.1113,22.0848,22.0954,41800.0
2005-05-16 13:25:00,41.71,41.72,41.7,41.72,15000.0,22.0954,22.1007,22.0901,22.1007,15000.0
2005-05-16 13:30:00,41.72,41.76,41.7,41.7,26000.0,22.1007,22.1219,22.0901,22.0901,26000.0
2005-05-16 13:35:00,41.7,41.71,41.68,41.7,58900.0,22.0901,22.0954,22.0795,22.0901,58900.0
2005-05-16 13:40:00,41.69,41.78,41.67,41.7,47200.0,22.0848,22.1325,22.0742,22.0901,47200.0
2005-05-16 13:45:00,41.7,41.86,41.7,41.77,78300.0,22.0901,22.1749,22.0901,22.1272,78300.0
2005-05-16 13:50:00,41.77,41.85,41.72,41.78,81600.0,22.1272,22.1696,22.1007,22.1325,81600.0
2005-05-16 13:55:00,41.78,41.81,41.75,41.78,46400.0,22.1325,22.1484,22.1166,22.1325,46400.0
2005-05-16 14:00:00,41.79,41.84,41.75,41.83,73300.0,22.1378,22.1643,22.1166,22.159,73300.0
2005-05-16 14:05:00,41.83,41.84,41.78,41.81,65000.0,22.159,22.1643,22.1325,22.1484,65000.0
2005-05-16 14:10:00,41.82,41.83,41.74,41.75,33900.0,22.1537,22.159,22.1113,22.1166,33900.0
2005-05-16 14:15:00,41.75,41.78,41.75,41.77,26500.0,22.1166,22.1325,22.1166,22.1272,26500.0
2005-05-16 14:20:00,41.77,41.78,41.74,41.76,19500.0,22.1272,22.1325,22.1113,22.1219,19500.0
2005-05-16 14:25:00,41.76,41.78,41.72,41.78,13100.0,22.1219,22.1325,22.1007,22.1325,13100.0
2005-05-16 14:30:00,41.78,41.82,41.76,41.79,48400.0,22.1325,22.1537,22.1219,22.1378,48400.0
2005-05-16 14:35:00,41.8,41.83,41.75,41.75,27300.0,22.1431,22.159,22.1166,22.1166,27300.0
2005-05-16 14:40:00,41.76,41.77,41.73,41.76,42200.0,22.1219,22.1272,22.106,22.1219,42200.0
2005-05-16 14:45:00,41.75,41.82,41.75,41.76,29300.0,22.1166,22.1537,22.1166,22.1219,29300.0
2005-05-16 14:50:00,41.75,41.79,41.74,41.76,29300.0,22.1166,22.1378,22.1113,22.1219,29300.0
2005-05-16 14:55:00,41.76,41.78,41.75,41.75,13500.0,22.1219,22.1325,22.1166,22.1166,13500.0
2005-05-16 15:00:00,41.75,41.79,41.74,41.79,34200.0,22.1166,22.1378,22.1113,22.1378,34200.0
2005-05-16 15:05:00,41.79,41.82,41.78,41.79,42500.0,22.1378,22.1537,22.1325,22.1378,42500.0
2005-05-16 15:10:00,41.8,41.85,41.8,41.82,63800.0,22.1431,22.1696,22.1431,22.1537,63800.0
2005-05-16 15:15:00,41.83,41.83,41.78,41.79,74400.0,22.159,22.159,22.1325,22.1378,74400.0
2005-05-16 15:20:00,41.79,41.84,41.78,41.81,89400.0,22.1378,22.1643,22.1325,22.1484,89400.0
2005-05-16 15:25:00,41.81,41.92,41.81,41.9,82500.0,22.1484,22.2067,22.1484,22.1961,82500.0
2005-05-16 15:30:00,41.9,41.91,41.86,41.89,78000.0,22.1961,22.2014,22.1749,22.1908,78000.0
2005-05-16 15:35:00,41.9,41.9,41.87,41.87,25000.0,22.1961,22.1961,22.1802,22.1802,25000.0
2005-05-16 15:40:00,41.88,41.89,41.81,41.88,52200.0,22.1855,22.1908,22.1484,22.1855,52200.0
2005-05-16 15:45:00,41.89,41.95,41.88,41.91,50600.0,22.1908,22.2226,22.1855,22.2014,50600.0
2005-05-16 15:50:00,41.91,41.94,41.83,41.88,107500.0,22.2014,22.2173,22.159,22.1855,107500.0
2005-05-16 15:55:00,41.88,41.96,41.85,41.96,125900.0,22.1855,22.2279,22.1696,22.2279,125900.0
2005-05-17 09:30:00,41.76,41.81,41.58,41.69,102100.0,22.1219,22.1484,22.0265,22.0848,102100.0
2005-05-17 09:35:00,41.69,41.8,41.65,41.67,68000.0,22.0848,22.1431,22.0636,22.0742,68000.0
2005-05-17 09:40:00,41.7,41.86,41.68,41.83,70500.0,22.0901,22.1749,22.0795,22.159,70500.0
2005-05-17 09:45:00,41.83,41.88,41.79,41.82,41300.0,22.159,22.1855,22.1378,22.1537,41300.0
2005-05-17 09:50:00,41.82,41.97,41.81,41.95,59500.0,22.1537,22.2331,22.1484,22.2226,59500.0
2005-05-17 09:55:00,41.96,41.97,41.84,41.92,45300.0,22.2279,22.2331,22.1643,22.2067,45300.0
2005-05-17 10:00:00,41.91,41.96,41.8,41.81,53500.0,22.2014,22.2279,22.1431,22.1484,53500.0
2005-05-17 10:05:00,41.81,41.87,41.78,41.8,48800.0,22.1484,22.1802,22.1325,22.1431,48800.0
2005-05-17 10:10:00,41.79,41.85,41.77,41.8,34200.0,22.1378,22.1696,22.1272,22.1431,34200.0
2005-05-17 10:15:00,41.81,41.84,41.68,41.71,73300.0,22.1484,22.1643,22.0795,22.0954,73300.0
2005-05-17 10:20:00,41.72,41.73,41.62,41.67,95600.0,22.1007,22.106,22.0477,22.0742,95600.0
2005-05-17 10:25:00,41.67,41.75,41.65,41.67,71600.0,22.0742,22.1166,22.0636,22.0742,71600.0
2005-05-17 10:30:00,41.67,41.69,41.64,41.67,65300.0,22.0742,22.0848,22.0583,22.0742,65300.0
2005-05-17 10:35:00,41.66,41.72,41.65,41.69,37800.0,22.0689,22.1007,22.0636,22.0848,37800.0
2005-05-17 10:40:00,41.69,41.73,41.69,41.73,24200.0,22.0848,22.106,22.0848,22.106,24200.0
2005-05-17 10:45:00,41.73,41.75,41.68,41.74,21300.0,22.106,22.1166,22.0795,22.1113,21300.0
2005-05-17 10:50:00,41.73,41.73,41.65,41.69,22300.0,22.106,22.106,22.0636,22.0848,22300.0
2005-05-17 10:55:00,41.66,41.67,41.62,41.64,23000.0,22.0689,22.0742,22.0477,22.0583,23000.0
2005-05-17 11:00:00,41.63,41.72,41.63,41.7,26000.0,22.053,22.1007,22.053,22.0901,26000.0
2005-05-17 11:05:00,41.71,41.75,41.68,41.7,25000.0,22.0954,22.1166,22.0795,22.0901,25000.0
2005-05-17 11:10:00,41.68,41.69,41.66,41.69,16200.0,22.0795,22.0848,22.0689,22.0848,16200.0
2005-05-17 11:15:00,41.69,41.72,41.65,41.69,15000.0,22.0848,22.1007,22.0636,22.0848,15000.0
2005-05-17 11:20:00,41.69,41.69,41.6,41.64,37700.0,22.0848,22.0848,22.0371,22.0583,37700.0
2005-05-17 11:25:00,41.64,41.64,41.55,41.58,36700.0,22.0583,22.0583,22.0107,22.0265,36700.0
2005-05-17 11:30:00,41.58,41.6,41.54,41.6,25700.0,22.0265,22.0371,22.0054,22.0371,25700.0
2005-05-17 11:35:00,41.6,41.8,41.6,41.79,112000.0,22.0371,22.1431,22.0371,22.1378,112000.0
2005-05-17 11:40:00,41.79,41.88,41.78,41.87,76300.0,22.1378,22.1855,22.1325,22.1802,76300.0
2005-05-17 11:45:00,41.87,42.0,41.87,41.9,116900.0,22.1802,22.249,22.1802,22.1961,116900.0
2005-05-17 11:50:00,41.89,41.93,41.86,41.92,18800.0,22.1908,22.212,22.1749,22.2067,18800.0
2005-05-17 11:55:00,41.92,41.94,41.87,41.91,18200.0,22.2067,22.2173,22.1802,22.2014,18200.0
2005-05-17 12:00:00,41.89,41.92,41.84,41.84,17300.0,22.1908,22.2067,22.1643,22.1643,17300.0
2005-05-17 12:05:00,41.84,41.86,41.82,41.85,12500.0,22.1643,22.1749,22.1537,22.1696,12500.0
2005-05-17 12:10:00,41.85,41.85,41.79,41.79,8600.0,22.1696,22.1696,22.1378,22.1378,8600.0
2005-05-17 12:15:00,41.8,41.83,41.79,41.82,11500.0,22.1431,22.159,22.1378,22.1537,11500.0
2005-05-17 12:20:00,41.81,41.83,41.81,41.83,3700.0,22.1484,22.159,22.1484,22.159,3700.0
2005-05-17 12:25:00,41.82,41.83,41.82,41.82,1800.0,22.1537,22.159,22.1537,22.1537,1800.0
2005-05-17 12:30:00,41.82,41.85,41.77,41.82,31500.0,22.1537,22.1696,22.1272,22.1537,31500.0
2005-05-17 12:35:00,41.8,41.83,41.75,41.76,13600.0,22.1431,22.159,22.1166,22.1219,13600.0
2005-05-17 12:40:00,41.75,41.78,41.73,41.78,17700.0,22.1166,22.1325,22.106,22.1325,17700.0
2005-05-17 12:45:00,41.77,41.78,41.74,41.75,19000.0,22.1272,22.1325,22.1113,22.1166,19000.0
2005-05-17 12:50:00,41.76,41.77,41.71,41.72,13800.0,22.1219,22.1272,22.0954,22.1007,13800.0
2005-05-17 12:55:00,41.71,41.72,41.67,41.67,13200.0,22.0954,22.1007,22.0742,22.0742,13200.0
2005-05-17 13:00:00,41.7,41.71,41.66,41.71,25000.0,22.0901,22.0954,22.0689,22.0954,25000.0
2005-05-17 13:05:00,41.71,41.74,41.7,41.7,11000.0,22.0954,22.1113,22.0901,22.0901,11000.0
2005-05-17 13:10:00,41.7,41.71,41.7,41.71,2700.0,22.0901,22.0954,22.0901,22.0954,2700.0
2005-05-17 13:15:00,41.7,41.76,41.7,41.75,16100.0,22.0901,22.1219,22.0901,22.1166,16100.0
2005-05-17 13:20:00,41.75,41.81,41.72,41.8,32900.0,22.1166,22.1484,22.1007,22.1431,32900.0
2005-05-17 13:25:00,41.8,41.82,41.75,41.82,10700.0,22.1431,22.1537,22.1166,22.1537,10700.0
2005-05-17 13:30:00,41.82,41.87,41.82,41.84,46300.0,22.1537,22.1802,22.1537,22.1643,46300.0
2005-05-17 13:35:00,41.82,41.82,41.75,41.76,35100.0,22.1537,22.1537,22.1166,22.1219,35100.0
2005-05-17 13:40:00,41.76,41.76,41.72,41.73,16300.0,22.1219,22.1219,22.1007,22.106,16300.0
2005-05-17 13:45:00,41.73,41.77,41.72,41.73,23300.0,22.106,22.1272,22.1007,22.106,23300.0
2005-05-17 13:50:00,41.73,41.74,41.73,41.73,12800.0,22.106,22.1113,22.106,22.106,12800.0
2005-05-17 13:55:00,41.73,41.79,41.73,41.79,13200.0,22.106,22.1378,22.106,22.1378,13200.0
2005-05-17 14:00:00,41.79,41.8,41.73,41.73,9900.0,22.1378,22.1431,22.106,22.106,9900.0
2005-05-17 14:05:00,41.74,41.79,41.73,41.77,7100.0,22.1113,22.1378,22.106,22.1272,7100.0
2005-05-17 14:10:00,41.76,41.86,41.76,41.85,14300.0,22.1219,22.1749,22.1219,22.1696,14300.0
2005-05-17 14:15:00,41.84,41.97,41.84,41.87,51800.0,22.1643,22.2331,22.1643,22.1802,51800.0
2005-05-17 14:20:00,41.87,41.94,41.87,41.91,41300.0,22.1802,22.2173,22.1802,22.2014,41300.0
2005-05-17 14:25:00,41.93,41.97,41.91,41.94,73700.0,22.212,22.2331,22.2014,22.2173,73700.0
2005-05-17 14:30:00,41.95,42.12,41.94,42.06,153400.0,22.2226,22.3126,22.2173,22.2808,153400.0
2005-05-17 14:35:00,42.06,42.23,42.05,42.19,85600.0,22.2808,22.3709,22.2755,22.3497,85600.0
2005-05-17 14:40:00,42.19,42.28,42.16,42.26,75600.0,22.3497,22.3974,22.3338,22.3868,75600.0
2005-05-17 14:45:00,42.26,42.27,42.17,42.19,68300.0,22.3868,22.3921,22.3391,22.3497,68300.0
2005-05-17 14:50:00,42.19,42.28,42.18,42.2,64600.0,22.3497,22.3974,22.3444,22.355,64600.0
2005-05-17 14:55:00,42.21,42.26,42.19,42.21,47100.0,22.3603,22.3868,22.3497,22.3603,47100.0
2005-05-17 15:00:00,42.22,42.29,42.21,42.22,55200.0,22.3656,22.4027,22.3603,22.3656,55200.0
2005-05-17 15:05:00,42.22,42.25,42.22,42.22,41800.0,22.3656,22.3815,22.3656,22.3656,41800.0
2005-05-17 15:10:00,42.22,42.23,42.16,42.18,54700.0,22.3656,22.3709,22.3338,22.3444,54700.0
2005-05-17 15:15:00,42.18,42.2,42.16,42.2,71800.0,22.3444,22.355,22.3338,22.355,71800.0
2005-05-17 15:20:00,42.19,42.2,42.14,42.15,62300.0,22.3497,22.355,22.3232,22.3285,62300.0
2005-05-17 15:25:00,42.15,42.23,42.14,42.23,73600.0,22.3285,22.3709,22.3232,22.3709,73600.0
2005-05-17 15:30:00,42.23,42.32,42.23,42.29,93600.0,22.3709,22.4186,22.3709,22.4027,93600.0
2005-05-17 15:35:00,42.29,42.34,42.22,42.31,117600.0,22.4027,22.4292,22.3656,22.4133,117600.0
2005-05-17 15:40:00,42.31,42.33,42.25,42.32,65000.0,22.4133,22.4239,22.3815,22.4186,65000.0
2005-05-17 15:45:00,42.32,42.35,42.28,42.29,97500.0,22.4186,22.4344,22.3974,22.4027,97500.0
2005-05-17 15:50:00,42.29,42.32,42.27,42.32,94500.0,22.4027,22.4186,22.3921,22.4186,94500.0
2005-05-17 15:55:00,42.31,42.37,42.27,42.36,166000.0,22.4133,22.445,22.3921,22.4397,166000.0
2005-05-18 09:30:00,42.22,42.48,42.09,42.35,292200.0,22.3656,22.5033,22.2967,22.4344,292200.0
2005-05-18 09:35:00,42.34,42.36,41.92,42.05,314000.0,22.4292,22.4397,22.2067,22.2755,314000.0
2005-05-18 09:40:00,42.05,42.13,41.91,41.91,112900.0,22.2755,22.3179,22.2014,22.2014,112900.0
2005-05-18 09:45:00,41.93,41.93,41.77,41.81,116400.0,22.212,22.212,22.1272,22.1484,116400.0
2005-05-18 09:50:00,41.82,42.08,41.81,42.05,195800.0,22.1537,22.2914,22.1484,22.2755,195800.0
2005-05-18 09:55:00,42.05,42.18,42.04,42.09,128700.0,22.2755,22.3444,22.2702,22.2967,128700.0
2005-05-18 10:00:00,42.1,42.19,42.05,42.17,139500.0,22.302,22.3497,22.2755,22.3391,139500.0
2005-05-18 10:05:00,42.18,42.38,42.13,42.3,206500.0,22.3444,22.4503,22.3179,22.408,206500.0
2005-05-18 10:10:00,42.29,42.3,42.23,42.25,79100.0,22.4027,22.408,22.3709,22.3815,79100.0
2005-05-18 10:15:00,42.25,42.25,42.06,42.17,257300.0,22.3815,22.3815,22.2808,22.3391,257300.0
2005-05-18 10:20:00,42.17,42.27,42.11,42.27,68000.0,22.3391,22.3921,22.3073,22.3921,68000.0
2005-05-18 10:25:00,42.27,42.35,42.21,42.32,63500.0,22.3921,22.4344,22.3603,22.4186,63500.0
2005-05-18 10:30:00,42.33,42.44,42.31,42.4,195100.0,22.4239,22.4821,22.4133,22.4609,195100.0
2005-05-18 10:35:00,42.4,42.43,42.36,42.38,81500.0,22.4609,22.4768,22.4397,22.4503,81500.0
2005-05-18 10:40:00,42.37,42.41,42.3,42.41,69700.0,22.445,22.4662,22.408,22.4662,69700.0
2005-05-18 10:45:00,42.41,42.41,42.24,42.3,62900.0,22.4662,22.4662,22.3762,22.408,62900.0
2005-05-18 10:50:00,42.29,42.44,42.28,42.38,135200.0,22.4027,22.4821,22.3974,22.4503,135200.0
2005-05-18 10:55:00,42.39,42.64,42.39,42.64,151200.0,22.4556,22.5881,22.4556,22.5881,151200.0
2005-05-18 11:00:00,42.65,42.65,42.51,42.54,85100.0,22.5934,22.5934,22.5192,22.5351,85100.0
2005-05-18 11:05:00,42.55,42.6,42.52,42.56,49800.0,22.5404,22.5669,22.5245,22.5457,49800.0
2005-05-18 11:10:00,42.56,42.6,42.48,42.48,34600.0,22.5457,22.5669,22.5033,22.5033,34600.0
2005-05-18 11:15:00,42.49,42.59,42.49,42.59,33700.0,22.5086,22.5616,22.5086,22.5616,33700.0
2005-05-18 11:20:00,42.59,42.73,42.59,42.67,120400.0,22.5616,22.6357,22.5616,22.604,120400.0
2005-05-18 11:25:00,42.67,42.7,42.59,42.67,40300.0,22.604,22.6199,22.5616,22.604,40300.0
2005-05-18 11:30:00,42.68,42.72,42.6,42.62,41100.0,22.6093,22.6305,22.5669,22.5775,41100.0
2005-05-18 11:35:00,42.62,42.63,42.57,42.57,34300.0,22.5775,22.5828,22.551,22.551,34300.0
2005-05-18 11:40:00,42.56,42.58,42.46,42.5,89000.0,22.5457,22.5563,22.4927,22.5139,89000.0
2005-05-18 11:45:00,42.51,42.53,42.38,42.47,164100.0,22.5192,22.5298,22.4503,22.498,164100.0
2005-05-18 11:50:00,42.48,42.58,42.48,42.51,62300.0,22.5033,22.5563,22.5033,22.5192,62300.0
2005-05-18 11:55:00,42.51,42.54,42.43,42.43,30600.0,22.5192,22.5351,22.4768,22.4768,30600.0
2005-05-18 12:00:00,42.44,42.55,42.43,42.54,34000.0,22.4821,22.5404,22.4768,22.5351,34000.0
2005-05-18 12:05:00,42.54,42.55,42.45,42.49,62200.0,22.5351,22.5404,22.4874,22.5086,62200.0
2005-05-18 12:10:00,42.49,42.5,42.43,42.47,89300.0,22.5086,22.5139,22.4768,22.498,89300.0
2005-05-18 12:15:00,42.47,42.5,42.43,42.43,61400.0,22.498,22.5139,22.4768,22.4768,61400.0
2005-05-18 12:20:00,42.43,42.5,42.42,42.49,38000.0,22.4768,22.5139,22.4715,22.5086,38000.0
2005-05-18 12:25:00,42.49,42.55,42.49,42.5,44200.0,22.5086,22.5404,22.5086,22.5139,44200.0
2005-05-18 12:30:00,42.51,42.56,42.47,42.54,60100.0,22.5192,22.5457,22.498,22.5351,60100.0
2005-05-18 12:35:00,42.53,42.64,42.53,42.63,35900.0,22.5298,22.5881,22.5298,22.5828,35900.0
2005-05-18 12:40:00,42.62,42.71,42.61,42.63,65900.0,22.5775,22.6252,22.5722,22.5828,65900.0
2005-05-18 12:45:00,42.64,42.71,42.63,42.71,34100.0,22.5881,22.6252,22.5828,22.6252,34100.0
2005-05-18 12:50:00,42.7,42.75,42.69,42.74,30100.0,22.6199,22.6463,22.6146,22.641,30100.0
2005-05-18 12:55:00,42.74,42.79,42.73,42.78,31300.0,22.641,22.6675,22.6357,22.6622,31300.0
2005-05-18 13:00:00,42.78,42.81,42.75,42.76,43000.0,22.6622,22.6781,22.6463,22.6516,43000.0
2005-05-18 13:05:00,42.77,42.77,42.69,42.7,40800.0,22.6569,22.6569,22.6146,22.6199,40800.0
2005-05-18 13:10:00,42.7,42.71,42.62,42.65,56700.0,22.6199,22.6252,22.5775,22.5934,56700.0
2005-05-18 13:15:00,42.66,42.66,42.58,42.62,45900.0,22.5987,22.5987,22.5563,22.5775,45900.0
2005-05-18 13:20:00,42.61,42.61,42.58,42.59,20800.0,22.5722,22.5722,22.5563,22.5616,20800.0
2005-05-18 13:25:00,42.59,42.65,42.58,42.63,27300.0,22.5616,22.5934,22.5563,22.5828,27300.0
2005-05-18 13:30:00,42.63,42.68,42.61,42.66,22500.0,22.5828,22.6093,22.5722,22.5987,22500.0
2005-05-18 13:35:00,42.67,42.73,42.66,42.66,38000.0,22.604,22.6357,22.5987,22.5987,38000.0
2005-05-18 13:40:00,42.66,42.72,42.64,42.65,59200.0,22.5987,22.6305,22.5881,22.5934,59200.0
2005-05-18 13:45:00,42.66,42.74,42.65,42.73,69800.0,22.5987,22.641,22.5934,22.6357,69800.0
2005-05-18 13:50:00,42.73,42.73,42.58,42.6,56300.0,22.6357,22.6357,22.5563,22.5669,56300.0
2005-05-18 13:55:00,42.6,42.6,42.52,42.53,33800.0,22.5669,22.5669,22.5245,22.5298,33800.0
2005-05-18 14:00:00,42.53,42.54,42.44,42.49,85300.0,22.5298,22.5351,22.4821,22.5086,85300.0
2005-05-18 14:05:00,42.49,42.5,42.48,42.48,18900.0,22.5086,22.5139,22.5033,22.5033,18900.0
2005-05-18 14:10:00,42.49,42.5,42.37,42.38,39500.0,22.5086,22.5139,22.445,22.4503,39500.0
2005-05-18 14:15:00,42.37,42.47,42.37,42.43,59500.0,22.445,22.498,22.445,22.4768,59500.0
2005-05-18 14:20:00,42.44,42.45,42.43,42.45,16100.0,22.4821,22.4874,22.4768,22.4874,16100.0
2005-05-18 14:25:00,42.45,42.52,42.43,42.5,28500.0,22.4874,22.5245,22.4768,22.5139,28500.0
2005-05-18 14:30:00,42.51,42.56,42.44,42.54,41200.0,22.5192,22.5457,22.4821,22.5351,41200.0
2005-05-18 14:35:00,42.52,42.53,42.45,42.52,20000.0,22.5245,22.5298,22.4874,22.5245,20000.0
2005-05-18 14:40:00,42.51,42.63,42.5,42.6,37900.0,22.5192,22.5828,22.5139,22.5669,37900.0
2005-05-18 14:45:00,42.61,42.63,42.57,42.62,24300.0,22.5722,22.5828,22.551,22.5775,24300.0
2005-05-18 14:50:00,42.62,42.7,42.6,42.68,40300.0,22.5775,22.6199,22.5669,22.6093,40300.0
2005-05-18 14:55:00,42.69,42.8,42.68,42.71,54000.0,22.6146,22.6728,22.6093,22.6252,54000.0
2005-05-18 15:00:00,42.72,42.72,42.66,42.68,34900.0,22.6305,22.6305,22.5987,22.6093,34900.0
2005-05-18 15:05:00,42.69,42.74,42.68,42.69,15500.0,22.6146,22.641,22.6093,22.6146,15500.0
2005-05-18 15:10:00,42.7,42.7,42.66,42.68,19000.0,22.6199,22.6199,22.5987,22.6093,19000.0
2005-05-18 15:15:00,42.69,42.72,42.69,42.7,40600.0,22.6146,22.6305,22.6146,22.6199,40600.0
2005-05-18 15:20:00,42.7,42.75,42.69,42.72,30500.0,22.6199,22.6463,22.6146,22.6305,30500.0
2005-05-18 15:25:00,42.72,42.75,42.67,42.67,39200.0,22.6305,22.6463,22.604,22.604,39200.0
2005-05-18 15:30:00,42.67,42.68,42.64,42.65,54100.0,22.604,22.6093,22.5881,22.5934,54100.0
2005-05-18 15:35:00,42.65,42.67,42.55,42.55,80400.0,22.5934,22.604,22.5404,22.5404,80400.0
2005-05-18 15:40:00,42.56,42.6,42.5,42.5,77400.0,22.5457,22.5669,22.5139,22.5139,77400.0
2005-05-18 15:45:00,42.5,42.5,42.43,42.47,97500.0,22.5139,22.5139,22.4768,22.498,97500.0
2005-05-18 15:50:00,42.47,42.55,42.47,42.52,94000.0,22.498,22.5404,22.498,22.5245,94000.0
2005-05-18 15:55:00,42.53,42.63,42.53,42.57,98200.0,22.5298,22.5828,22.5298,22.551,98200.0
2005-05-19 09:30:00,42.62,42.71,42.5,42.65,154500.0,22.5775,22.6252,22.5139,22.5934,154500.0
2005-05-19 09:35:00,42.66,42.87,42.65,42.87,106000.0,22.5987,22.7099,22.5934,22.7099,106000.0
2005-05-19 09:40:00,42.86,42.86,42.75,42.75,88400.0,22.7046,22.7046,22.6463,22.6463,88400.0
2005-05-19 09:45:00,42.74,42.96,42.74,42.87,125200.0,22.641,22.7576,22.641,22.7099,125200.0
2005-05-19 09:50:00,42.87,42.94,42.87,42.94,38800.0,22.7099,22.747,22.7099,22.747,38800.0
2005-05-19 09:55:00,42.94,43.21,42.94,43.14,145000.0,22.747,22.89,22.747,22.8529,145000.0
2005-05-19 10:00:00,43.13,43.18,43.05,43.17,119600.0,22.8476,22.8741,22.8053,22.8688,119600.0
2005-05-19 10:05:00,43.17,43.3,43.13,43.29,127100.0,22.8688,22.9377,22.8476,22.9324,127100.0
2005-05-19 10:10:00,43.29,43.45,43.25,43.36,187600.0,22.9324,23.0172,22.9112,22.9695,187600.0
2005-05-19 10:15:00,43.36,43.4,43.24,43.28,139800.0,22.9695,22.9907,22.9059,22.9271,139800.0
2005-05-19 10:20:00,43.28,43.31,43.17,43.27,225900.0,22.9271,22.943,22.8688,22.9218,225900.0
2005-05-19 10:25:00,43.28,43.28,43.14,43.2,74300.0,22.9271,22.9271,22.8529,22.8847,74300.0
2005-05-19 10:30:00,43.19,43.25,43.14,43.16,78000.0,22.8794,22.9112,22.8529,22.8635,78000.0
2005-05-19 10:35:00,43.16,43.19,43.1,43.1,50700.0,22.8635,22.8794,22.8318,22.8318,50700.0
2005-05-19 10:40:00,43.1,43.1,43.0,43.04,88700.0,22.8318,22.8318,22.7788,22.8,88700.0
2005-05-19 10:45:00,43.03,43.06,42.97,43.01,44800.0,22.7947,22.8106,22.7629,22.7841,44800.0
2005-05-19 10:50:00,43.01,43.07,42.99,43.01,79400.0,22.7841,22.8159,22.7735,22.7841,79400.0
2005-05-19 10:55:00,43.01,43.18,43.0,43.16,109100.0,22.7841,22.8741,22.7788,22.8635,109100.0
2005-05-19 11:00:00,43.17,43.21,43.1,43.2,96400.0,22.8688,22.89,22.8318,22.8847,96400.0
2005-05-19 11:05:00,43.2,43.2,43.17,43.19,20200.0,22.8847,22.8847,22.8688,22.8794,20200.0
2005-05-19 11:10:00,43.2,43.29,43.2,43.27,63300.0,22.8847,22.9324,22.8847,22.9218,63300.0
2005-05-19 11:15:00,43.25,43.26,43.18,43.21,48200.0,22.9112,22.9165,22.8741,22.89,48200.0
2005-05-19 11:20:00,43.21,43.22,43.06,43.16,52100.0,22.89,22.8953,22.8106,22.8635,52100.0
2005-05-19 11:25:00,43.16,43.17,43.05,43.06,150600.0,22.8635,22.8688,22.8053,22.8106,150600.0
2005-05-19 11:30:00,43.06,43.06,42.94,43.0,66500.0,22.8106,22.8106,22.747,22.7788,66500.0
2005-05-19 11:35:00,42.99,43.05,42.99,43.05,21200.0,22.7735,22.8053,22.7735,22.8053,21200.0
2005-05-19 11:40:00,43.06,43.06,42.97,43.01,34900.0,22.8106,22.8106,22.7629,22.7841,34900.0
2005-05-19 11:45:00,43.01,43.01,42.97,42.97,24600.0,22.7841,22.7841,22.7629,22.7629,24600.0
2005-05-19 11:50:00,42.97,43.02,42.94,43.01,29000.0,22.7629,22.7894,22.747,22.7841,29000.0
2005-05-19 11:55:00,43.01,43.1,43.01,43.08,57500.0,22.7841,22.8318,22.7841,22.8212,57500.0
2005-05-19 12:00:00,43.08,43.12,42.99,43.08,106100.0,22.8212,22.8423,22.7735,22.8212,106100.0
2005-05-19 12:05:00,43.07,43.07,42.94,42.94,50100.0,22.8159,22.8159,22.747,22.747,50100.0
2005-05-19 12:10:00,42.94,42.95,42.87,42.93,62700.0,22.747,22.7523,22.7099,22.7417,62700.0
2005-05-19 12:15:00,42.93,42.93,42.88,42.93,57200.0,22.7417,22.7417,22.7152,22.7417,57200.0
2005-05-19 12:20:00,42.93,43.09,42.93,43.05,53400.0,22.7417,22.8265,22.7417,22.8053,53400.0
2005-05-19 12:25:00,43.07,43.07,43.0,43.03,28000.0,22.8159,22.8159,22.7788,22.7947,28000.0
2005-05-19 12:30:00,43.03,43.06,42.98,43.02,104100.0,22.7947,22.8106,22.7682,22.7894,104100.0
2005-05-19 12:35:00,43.05,43.05,42.98,43.02,23100.0,22.8053,22.8053,22.7682,22.7894,23100.0
2005-05-19 12:40:00,43.03,43.05,43.03,43.04,8100.0,22.7947,22.8053,22.7947,22.8,8100.0
2005-05-19 12:45:00,43.04,43.04,42.96,42.99,25200.0,22.8,22.8,22.7576,22.7735,25200.0
2005-05-19 12:50:00,43.0,43.02,42.98,43.02,23600.0,22.7788,22.7894,22.7682,22.7894,23600.0
2005-05-19 12:55:00,43.02,43.05,43.0,43.01,49300.0,22.7894,22.8053,22.7788,22.7841,49300.0
2005-05-19 13:00:00,43.0,43.07,43.0,43.02,56500.0,22.7788,22.8159,22.7788,22.7894,56500.0
2005-05-19 13:05:00,43.02,43.12,43.02,43.12,37800.0,22.7894,22.8423,22.7894,22.8423,37800.0
2005-05-19 13:10:00,43.11,43.12,43.08,43.09,36500.0,22.8371,22.8423,22.8212,22.8265,36500.0
2005-05-19 13:15:00,43.09,43.11,43.06,43.06,26600.0,22.8265,22.8371,22.8106,22.8106,26600.0
2005-05-19 13:20:00,43.06,43.09,43.04,43.07,16400.0,22.8106,22.8265,22.8,22.8159,16400.0
2005-05-19 13:25:00,43.09,43.1,43.07,43.1,11600.0,22.8265,22.8318,22.8159,22.8318,11600.0
2005-05-19 13:30:00,43.09,43.1,43.08,43.09,40600.0,22.8265,22.8318,22.8212,22.8265,40600.0
2005-05-19 13:35:00,43.08,43.08,43.02,43.04,17900.0,22.8212,22.8212,22.7894,22.8,17900.0
2005-05-19 13:40:00,43.03,43.03,42.87,42.95,76600.0,22.7947,22.7947,22.7099,22.7523,76600.0
2005-05-19 13:45:00,42.95,42.96,42.83,42.84,44200.0,22.7523,22.7576,22.6887,22.694,44200.0
2005-05-19 13:50:00,42.84,42.84,42.67,42.69,119200.0,22.694,22.694,22.604,22.6146,119200.0
2005-05-19 13:55:00,42.69,42.78,42.68,42.75,60500.0,22.6146,22.6622,22.6093,22.6463,60500.0
2005-05-19 14:00:00,42.75,42.8,42.71,42.72,74800.0,22.6463,22.6728,22.6252,22.6305,74800.0
2005-05-19 14:05:00,42.73,42.76,42.62,42.67,128700.0,22.6357,22.6516,22.5775,22.604,128700.0
2005-05-19 14:10:00,42.66,42.7,42.61,42.63,124000.0,22.5987,22.6199,22.5722,22.5828,124000.0
2005-05-19 14:15:00,42.64,42.7,42.63,42.69,77300.0,22.5881,22.6199,22.5828,22.6146,77300.0
2005-05-19 14:20:00,42.7,42.71,42.66,42.69,43200.0,22.6199,22.6252,22.5987,22.6146,43200.0
2005-05-19 14:25:00,42.69,42.84,42.69,42.78,86100.0,22.6146,22.694,22.6146,22.6622,86100.0
2005-05-19 14:30:00,42.78,42.78,42.62,42.62,63500.0,22.6622,22.6622,22.5775,22.5775,63500.0
2005-05-19 14:35:00,42.63,42.64,42.54,42.58,94300.0,22.5828,22.5881,22.5351,22.5563,94300.0
2005-05-19 14:40:00,42.59,42.6,42.55,42.57,62500.0,22.5616,22.5669,22.5404,22.551,62500.0
2005-05-19 14:45:00,42.56,42.6,42.51,42.56,93200.0,22.5457,22.5669,22.5192,22.5457,93200.0
2005-05-19 14:50:00,42.57,42.65,42.46,42.49,99500.0,22.551,22.5934,22.4927,22.5086,99500.0
2005-05-19 14:55:00,42.48,42.56,42.45,42.56,38500.0,22.5033,22.5457,22.4874,22.5457,38500.0
2005-05-19 15:00:00,42.55,42.58,42.52,42.58,63800.0,22.5404,22.5563,22.5245,22.5563,63800.0
2005-05-19 15:05:00,42.59,42.63,42.58,42.6,54700.0,22.5616,22.5828,22.5563,22.5669,54700.0
2005-05-19 15:10:00,42.6,42.65,42.59,42.64,26900.0,22.5669,22.5934,22.5616,22.5881,26900.0
2005-05-19 15:15:00,42.64,42.74,42.63,42.71,63400.0,22.5881,22.641,22.5828,22.6252,63400.0
2005-05-19 15:20:00,42.72,42.75,42.68,42.7,57400.0,22.6305,22.6463,22.6093,22.6199,57400.0
2005-05-19 15:25:00,42.69,42.69,42.64,42.66,38900.0,22.6146,22.6146,22.5881,22.5987,38900.0
2005-05-19 15:30:00,42.67,42.78,42.66,42.78,39100.0,22.604,22.6622,22.5987,22.6622,39100.0
2005-05-19 15:35:00,42.77,42.78,42.74,42.75,54500.0,22.6569,22.6622,22.641,22.6463,54500.0
2005-05-19 15:40:00,42.74,42.78,42.74,42.78,45300.0,22.641,22.6622,22.641,22.6622,45300.0
2005-05-19 15:45:00,42.78,42.8,42.73,42.79,50600.0,22.6622,22.6728,22.6357,22.6675,50600.0
2005-05-19 15:50:00,42.79,42.84,42.77,42.82,77000.0,22.6675,22.694,22.6569,22.6834,77000.0
2005-05-19 15:55:00,42.82,42.9,42.81,42.88,164700.0,22.6834,22.7258,22.6781,22.7152,164700.0
2005-05-20 09:30:00,43.37,43.39,42.8,42.82,676000.0,22.9748,22.9854,22.6728,22.6834,676000.0
2005-05-20 09:35:00,42.8,42.97,42.8,42.9,107900.0,22.6728,22.7629,22.6728,22.7258,107900.0
2005-05-20 09:40:00,42.9,42.91,42.68,42.71,89700.0,22.7258,22.7311,22.6093,22.6252,89700.0
2005-05-20 09:45:00,42.71,42.72,42.52,42.6,184500.0,22.6252,22.6305,22.5245,22.5669,184500.0
2005-05-20 09:50:00,42.6,42.64,42.46,42.5,105700.0,22.5669,22.5881,22.4927,22.5139,105700.0
2005-05-20 09:55:00,42.5,42.58,42.43,42.58,89500.0,22.5139,22.5563,22.4768,22.5563,89500.0
2005-05-20 10:00:00,42.58,42.65,42.56,42.61,55200.0,22.5563,22.5934,22.5457,22.5722,55200.0
2005-05-20 10:05:00,42.61,42.68,42.56,42.64,56400.0,22.5722,22.6093,22.5457,22.5881,56400.0
2005-05-20 10:10:00,42.65,42.68,42.58,42.62,32600.0,22.5934,22.6093,22.5563,22.5775,32600.0
2005-05-20 10:15:00,42.62,42.76,42.61,42.74,84200.0,22.5775,22.6516,22.5722,22.641,84200.0
2005-05-20 10:20:00,42.74,42.86,42.73,42.82,61100.0,22.641,22.7046,22.6357,22.6834,61100.0
2005-05-20 10:25:00,42.83,42.84,42.78,42.8,25000.0,22.6887,22.694,22.6622,22.6728,25000.0
2005-05-20 10:30:00,42.8,42.86,42.75,42.78,42000.0,22.6728,22.7046,22.6463,22.6622,42000.0
2005-05-20 10:35:00,42.78,42.81,42.72,42.77,40100.0,22.6622,22.6781,22.6305,22.6569,40100.0
2005-05-20 10:40:00,42.77,42.86,42.76,42.85,26700.0,22.6569,22.7046,22.6516,22.6993,26700.0
2005-05-20 10:45:00,42.84,43.04,42.84,43.01,107000.0,22.694,22.8,22.694,22.7841,107000.0
2005-05-20 10:50:00,43.01,43.11,43.0,43.07,96300.0,22.7841,22.8371,22.7788,22.8159,96300.0
2005-05-20 10:55:00,43.08,43.09,43.02,43.02,66900.0,22.8212,22.8265,22.7894,22.7894,66900.0
2005-05-20 11:00:00,43.02,43.04,42.89,42.91,77200.0,22.7894,22.8,22.7205,22.7311,77200.0
2005-05-20 11:05:00,42.91,42.95,42.9,42.92,24000.0,22.7311,22.7523,22.7258,22.7364,24000.0
2005-05-20 11:10:00,42.93,42.98,42.93,42.95,22100.0,22.7417,22.7682,22.7417,22.7523,22100.0
2005-05-20 11:15:00,42.94,42.95,42.82,42.84,49800.0,22.747,22.7523,22.6834,22.694,49800.0
2005-05-20 11:20:00,42.84,42.95,42.78,42.82,57500.0,22.694,22.7523,22.6622,22.6834,57500.0
2005-05-20 11:25:00,42.82,42.86,42.8,42.81,20800.0,22.6834,22.7046,22.6728,22.6781,20800.0
2005-05-20 11:30:00,42.8,42.86,42.79,42.84,37600.0,22.6728,22.7046,22.6675,22.694,37600.0
2005-05-20 11:35:00,42.84,42.96,42.84,42.96,33400.0,22.694,22.7576,22.694,22.7576,33400.0
2005-05-20 11:40:00,42.97,42.98,42.94,42.95,22700.0,22.7629,22.7682,22.747,22.7523,22700.0
2005-05-20 11:45:00,42.95,43.04,42.95,42.96,38800.0,22.7523,22.8,22.7523,22.7576,38800.0
2005-05-20 11:50:00,42.97,43.01,42.97,43.01,12300.0,22.7629,22.7841,22.7629,22.7841,12300.0
2005-05-20 11:55:00,43.01,43.24,43.0,43.21,90700.0,22.7841,22.9059,22.7788,22.89,90700.0
2005-05-20 12:00:00,43.21,43.22,43.09,43.14,71600.0,22.89,22.8953,22.8265,22.8529,71600.0
2005-05-20 12:05:00,43.15,43.16,43.09,43.14,47600.0,22.8582,22.8635,22.8265,22.8529,47600.0
2005-05-20 12:10:00,43.14,43.18,43.11,43.13,39100.0,22.8529,22.8741,22.8371,22.8476,39100.0
2005-05-20 12:15:00,43.12,43.15,43.1,43.14,25800.0,22.8423,22.8582,22.8318,22.8529,25800.0
2005-05-20 12:20:00,43.14,43.22,43.09,43.21,49100.0,22.8529,22.8953,22.8265,22.89,49100.0
2005-05-20 12:25:00,43.21,43.36,43.19,43.31,137100.0,22.89,22.9695,22.8794,22.943,137100.0
2005-05-20 12:30:00,43.3,43.31,43.26,43.3,70700.0,22.9377,22.943,22.9165,22.9377,70700.0
2005-05-20 12:35:00,43.3,43.32,43.26,43.29,36100.0,22.9377,22.9483,22.9165,22.9324,36100.0
2005-05-20 12:40:00,43.29,43.43,43.28,43.34,88900.0,22.9324,23.0066,22.9271,22.9589,88900.0
2005-05-20 12:45:00,43.34,43.35,43.32,43.35,22500.0,22.9589,22.9642,22.9483,22.9642,22500.0
2005-05-20 12:50:00,43.34,43.48,43.33,43.45,64600.0,22.9589,23.0331,22.9536,23.0172,64600.0
2005-05-20 12:55:00,43.45,43.45,43.36,43.37,28900.0,23.0172,23.0172,22.9695,22.9748,28900.0
2005-05-20 13:00:00,43.38,43.43,43.37,43.39,41300.0,22.9801,23.0066,22.9748,22.9854,41300.0
2005-05-20 13:05:00,43.39,43.39,43.33,43.38,69800.0,22.9854,22.9854,22.9536,22.9801,69800.0
2005-05-20 13:10:00,43.37,43.39,43.34,43.34,25200.0,22.9748,22.9854,22.9589,22.9589,25200.0
2005-05-20 13:15:00,43.34,43.35,43.3,43.3,35600.0,22.9589,22.9642,22.9377,22.9377,35600.0
2005-05-20 13:20:00,43.31,43.33,43.21,43.25,59300.0,22.943,22.9536,22.89,22.9112,59300.0
2005-05-20 13:25:00,43.24,43.3,43.24,43.3,49000.0,22.9059,22.9377,22.9059,22.9377,49000.0
2005-05-20 13:30:00,43.3,43.33,43.27,43.3,38500.0,22.9377,22.9536,22.9218,22.9377,38500.0
2005-05-20 13:35:00,43.3,43.34,43.3,43.34,16000.0,22.9377,22.9589,22.9377,22.9589,16000.0
2005-05-20 13:40:00,43.34,43.44,43.32,43.43,49100.0,22.9589,23.0119,22.9483,23.0066,49100.0
2005-05-20 13:45:00,43.42,43.45,43.41,43.43,33300.0,23.0013,23.0172,22.996,23.0066,33300.0
2005-05-20 13:50:00,43.44,43.47,43.42,43.42,47600.0,23.0119,23.0278,23.0013,23.0013,47600.0
2005-05-20 13:55:00,43.42,43.42,43.37,43.41,44800.0,23.0013,23.0013,22.9748,22.996,44800.0
2005-05-20 14:00:00,43.41,43.42,43.39,43.39,27200.0,22.996,23.0013,22.9854,22.9854,27200.0
2005-05-20 14:05:00,43.4,43.46,43.39,43.45,31900.0,22.9907,23.0225,22.9854,23.0172,31900.0
2005-05-20 14:10:00,43.44,43.6,43.43,43.58,100500.0,23.0119,23.0966,23.0066,23.086,100500.0
2005-05-20 14:15:00,43.58,43.59,43.5,43.52,29300.0,23.086,23.0913,23.0436,23.0542,29300.0
2005-05-20 14:20:00,43.52,43.55,43.51,43.53,18000.0,23.0542,23.0701,23.0489,23.0595,18000.0
2005-05-20 14:25:00,43.54,43.6,43.52,43.59,55800.0,23.0648,23.0966,23.0542,23.0913,55800.0
2005-05-20 14:30:00,43.59,43.69,43.59,43.66,104600.0,23.0913,23.1443,23.0913,23.1284,104600.0
2005-05-20 14:35:00,43.68,43.68,43.59,43.59,50400.0,23.139,23.139,23.0913,23.0913,50400.0
2005-05-20 14:40:00,43.6,43.67,43.59,43.66,63400.0,23.0966,23.1337,23.0913,23.1284,63400.0
2005-05-20 14:45:00,43.65,43.69,43.64,43.67,49500.0,23.1231,23.1443,23.1178,23.1337,49500.0
2005-05-20 14:50:00,43.68,43.7,43.64,43.64,44200.0,23.139,23.1496,23.1178,23.1178,44200.0
2005-05-20 14:55:00,43.63,43.63,43.51,43.53,44800.0,23.1125,23.1125,23.0489,23.0595,44800.0
2005-05-20 15:00:00,43.53,43.53,43.44,43.5,89200.0,23.0595,23.0595,23.0119,23.0436,89200.0
2005-05-20 15:05:00,43.5,43.51,43.46,43.5,86300.0,23.0436,23.0489,23.0225,23.0436,86300.0
2005-05-20 15:10:00,43.49,43.5,43.43,43.46,99900.0,23.0384,23.0436,23.0066,23.0225,99900.0
2005-05-20 15:15:00,43.46,43.48,43.43,43.45,51600.0,23.0225,23.0331,23.0066,23.0172,51600.0
2005-05-20 15:20:00,43.44,43.51,43.43,43.51,63900.0,23.0119,23.0489,23.0066,23.0489,63900.0
2005-05-20 15:25:00,43.51,43.54,43.48,43.48,125900.0,23.0489,23.0648,23.0331,23.0331,125900.0
2005-05-20 15:30:00,43.48,43.54,43.48,43.51,90100.0,23.0331,23.0648,23.0331,23.0489,90100.0
2005-05-20 15:35:00,43.5,43.64,43.5,43.63,146400.0,23.0436,23.1178,23.0436,23.1125,146400.0
2005-05-20 15:40:00,43.63,43.65,43.54,43.55,100400.0,23.1125,23.1231,23.0648,23.0701,100400.0
2005-05-20 15:45:00,43.55,43.59,43.52,43.54,99300.0,23.0701,23.0913,23.0542,23.0648,99300.0
2005-05-20 15:50:00,43.55,43.63,43.54,43.61,123300.0,23.0701,23.1125,23.0648,23.1019,123300.0
2005-05-20 15:55:00,43.61,43.72,43.6,43.64,281200.0,23.1019,23.1602,23.0966,23.1178,281200.0
2005-05-23 09:30:00,43.62,43.69,43.55,43.65,173100.0,23.1072,23.1443,23.0701,23.1231,173100.0
2005-05-23 09:35:00,43.66,43.66,43.47,43.48,189800.0,23.1284,23.1284,23.0278,23.0331,189800.0
2005-05-23 09:40:00,43.46,43.57,43.44,43.54,131600.0,23.0225,23.0807,23.0119,23.0648,131600.0
2005-05-23 09:45:00,43.54,43.69,43.53,43.63,76900.0,23.0648,23.1443,23.0595,23.1125,76900.0
2005-05-23 09:50:00,43.63,43.7,43.58,43.6,77600.0,23.1125,23.1496,23.086,23.0966,77600.0
2005-05-23 09:55:00,43.59,43.7,43.58,43.65,70200.0,23.0913,23.1496,23.086,23.1231,70200.0
2005-05-23 10:00:00,43.66,43.83,43.65,43.74,157700.0,23.1284,23.2185,23.1231,23.1708,157700.0
2005-05-23 10:05:00,43.75,43.85,43.74,43.79,84900.0,23.1761,23.2291,23.1708,23.1973,84900.0
2005-05-23 10:10:00,43.79,43.88,43.76,43.8,65800.0,23.1973,23.2449,23.1814,23.2026,65800.0
2005-05-23 10:15:00,43.81,43.81,43.74,43.78,62100.0,23.2079,23.2079,23.1708,23.192,62100.0
2005-05-23 10:20:00,43.77,43.89,43.76,43.88,53300.0,23.1867,23.2502,23.1814,23.2449,53300.0
2005-05-23 10:25:00,43.88,43.88,43.55,43.62,156100.0,23.2449,23.2449,23.0701,23.1072,156100.0
2005-05-23 10:30:00,43.61,43.71,43.41,43.42,299900.0,23.1019,23.1549,22.996,23.0013,299900.0
2005-05-23 10:35:00,43.42,43.48,43.12,43.28,293500.0,23.0013,23.0331,22.8423,22.9271,293500.0
2005-05-23 10:40:00,43.28,43.33,43.14,43.21,189500.0,22.9271,22.9536,22.8529,22.89,189500.0
2005-05-23 10:45:00,43.19,43.2,42.92,43.07,275900.0,22.8794,22.8847,22.7364,22.8159,275900.0
2005-05-23 10:50:00,43.07,43.14,43.03,43.1,78900.0,22.8159,22.8529,22.7947,22.8318,78900.0
2005-05-23 10:55:00,43.1,43.22,43.1,43.16,59600.0,22.8318,22.8953,22.8318,22.8635,59600.0
2005-05-23 11:00:00,43.15,43.15,43.07,43.1,114200.0,22.8582,22.8582,22.8159,22.8318,114200.0
2005-05-23 11:05:00,43.11,43.15,43.08,43.08,48000.0,22.8371,22.8582,22.8212,22.8212,48000.0
2005-05-23 11:10:00,43.07,43.1,43.01,43.09,36800.0,22.8159,22.8318,22.7841,22.8265,36800.0
2005-05-23 11:15:00,43.09,43.26,43.09,43.24,63200.0,22.8265,22.9165,22.8265,22.9059,63200.0
2005-05-23 11:20:00,43.24,43.28,43.2,43.22,87600.0,22.9059,22.9271,22.8847,22.8953,87600.0
2005-05-23 11:25:00,43.23,43.36,43.23,43.36,80900.0,22.9006,22.9695,22.9006,22.9695,80900.0
2005-05-23 11:30:00,43.36,43.36,43.19,43.21,67300.0,22.9695,22.9695,22.8794,22.89,67300.0
2005-05-23 11:35:00,43.21,43.22,43.19,43.19,20100.0,22.89,22.8953,22.8794,22.8794,20100.0
2005-05-23 11:40:00,43.2,43.21,43.15,43.15,24200.0,22.8847,22.89,22.8582,22.8582,24200.0
2005-05-23 11:45:00,43.18,43.22,43.15,43.19,31000.0,22.8741,22.8953,22.8582,22.8794,31000.0
2005-05-23 11:50:00,43.2,43.22,43.18,43.22,19200.0,22.8847,22.8953,22.8741,22.8953,19200.0
2005-05-23 11:55:00,43.22,43.38,43.22,43.37,40800.0,22.8953,22.9801,22.8953,22.9748,40800.0
2005-05-23 12:00:00,43.36,43.39,43.34,43.35,43600.0,22.9695,22.9854,22.9589,22.9642,43600.0
2005-05-23 12:05:00,43.35,43.37,43.33,43.35,18000.0,22.9642,22.9748,22.9536,22.9642,18000.0
2005-05-23 12:10:00,43.35,43.35,43.29,43.31,13200.0,22.9642,22.9642,22.9324,22.943,13200.0
2005-05-23 12:15:00,43.32,43.34,43.3,43.32,13000.0,22.9483,22.9589,22.9377,22.9483,13000.0
2005-05-23 12:20:00,43.32,43.35,43.28,43.35,23900.0,22.9483,22.9642,22.9271,22.9642,23900.0
2005-05-23 12:25:00,43.35,43.43,43.33,43.42,74300.0,22.9642,23.0066,22.9536,23.0013,74300.0
2005-05-23 12:30:00,43.43,43.59,43.42,43.59,69600.0,23.0066,23.0913,23.0013,23.0913,69600.0
2005-05-23 12:35:00,43.55,43.64,43.53,43.55,92200.0,23.0701,23.1178,23.0595,23.0701,92200.0
2005-05-23 12:40:00,43.56,43.56,43.37,43.38,60400.0,23.0754,23.0754,22.9748,22.9801,60400.0
2005-05-23 12:45:00,43.37,43.43,43.36,43.38,33500.0,22.9748,23.0066,22.9695,22.9801,33500.0
2005-05-23 12:50:00,43.38,43.39,43.28,43.3,33600.0,22.9801,22.9854,22.9271,22.9377,33600.0
2005-05-23 12:55:00,43.29,43.38,43.29,43.38,17200.0,22.9324,22.9801,22.9324,22.9801,17200.0
2005-05-23 13:00:00,43.38,43.43,43.38,43.42,25900.0,22.9801,23.0066,22.9801,23.0013,25900.0
2005-05-23 13:05:00,43.41,43.42,43.34,43.34,33500.0,22.996,23.0013,22.9589,22.9589,33500.0
2005-05-23 13:10:00,43.33,43.38,43.31,43.36,23400.0,22.9536,22.9801,22.943,22.9695,23400.0
2005-05-23 13:15:00,43.37,43.39,43.34,43.37,6700.0,22.9748,22.9854,22.9589,22.9748,6700.0
2005-05-23 13:20:00,43.38,43.5,43.38,43.48,30100.0,22.9801,23.0436,22.9801,23.0331,30100.0
2005-05-23 13:25:00,43.48,43.49,43.42,43.44,36500.0,23.0331,23.0384,23.0013,23.0119,36500.0
2005-05-23 13:30:00,43.44,43.48,43.43,43.46,19300.0,23.0119,23.0331,23.0066,23.0225,19300.0
2005-05-23 13:35:00,43.47,43.58,43.47,43.54,44400.0,23.0278,23.086,23.0278,23.0648,44400.0
2005-05-23 13:40:00,43.54,43.55,43.51,43.51,19200.0,23.0648,23.0701,23.0489,23.0489,19200.0
2005-05-23 13:45:00,43.5,43.51,43.43,43.44,22800.0,23.0436,23.0489,23.0066,23.0119,22800.0
2005-05-23 13:50:00,43.45,43.53,43.43,43.52,42900.0,23.0172,23.0595,23.0066,23.0542,42900.0
2005-05-23 13:55:00,43.53,43.65,43.51,43.65,40100.0,23.0595,23.1231,23.0489,23.1231,40100.0
2005-05-23 14:00:00,43.63,43.65,43.56,43.64,24100.0,23.1125,23.1231,23.0754,23.1178,24100.0
2005-05-23 14:05:00,43.64,43.81,43.62,43.78,60400.0,23.1178,23.2079,23.1072,23.192,60400.0
2005-05-23 14:10:00,43.79,43.85,43.75,43.8,59900.0,23.1973,23.2291,23.1761,23.2026,59900.0
2005-05-23 14:15:00,43.8,43.86,43.77,43.85,29500.0,23.2026,23.2344,23.1867,23.2291,29500.0
2005-05-23 14:20:00,43.85,43.88,43.77,43.8,39300.0,23.2291,23.2449,23.1867,23.2026,39300.0
2005-05-23 14:25:00,43.8,43.83,43.77,43.79,46300.0,23.2026,23.2185,23.1867,23.1973,46300.0
2005-05-23 14:30:00,43.8,43.8,43.72,43.72,38300.0,23.2026,23.2026,23.1602,23.1602,38300.0
2005-05-23 14:35:00,43.73,43.77,43.7,43.72,33000.0,23.1655,23.1867,23.1496,23.1602,33000.0
2005-05-23 14:40:00,43.73,43.78,43.72,43.75,38400.0,23.1655,23.192,23.1602,23.1761,38400.0
2005-05-23 14:45:00,43.76,43.84,43.75,43.83,71300.0,23.1814,23.2238,23.1761,23.2185,71300.0
2005-05-23 14:50:00,43.83,43.89,43.8,43.84,76200.0,23.2185,23.2502,23.2026,23.2238,76200.0
2005-05-23 14:55:00,43.83,43.87,43.8,43.84,58000.0,23.2185,23.2397,23.2026,23.2238,58000.0
2005-05-23 15:00:00,43.82,43.83,43.75,43.76,30700.0,23.2132,23.2185,23.1761,23.1814,30700.0
2005-05-23 15:05:00,43.77,43.82,43.74,43.77,81500.0,23.1867,23.2132,23.1708,23.1867,81500.0
2005-05-23 15:10:00,43.77,43.77,43.67,43.67,75700.0,23.1867,23.1867,23.1337,23.1337,75700.0
2005-05-23 15:15:00,43.67,43.7,43.65,43.69,68200.0,23.1337,23.1496,23.1231,23.1443,68200.0
2005-05-23 15:20:00,43.7,43.7,43.62,43.63,70600.0,23.1496,23.1496,23.1072,23.1125,70600.0
2005-05-23 15:25:00,43.63,43.63,43.49,43.5,112900.0,23.1125,23.1125,23.0384,23.0436,112900.0
2005-05-23 15:30:00,43.51,43.61,43.51,43.58,113900.0,23.0489,23.1019,23.0489,23.086,113900.0
2005-05-23 15:35:00,43.57,43.59,43.53,43.57,73900.0,23.0807,23.0913,23.0595,23.0807,73900.0
2005-05-23 15:40:00,43.58,43.58,43.51,43.52,139400.0,23.086,23.086,23.0489,23.0542,139400.0
2005-05-23 15:45:00,43.51,43.52,43.37,43.4,209200.0,23.0489,23.0542,22.9748,22.9907,209200.0
2005-05-23 15:50:00,43.4,43.46,43.37,43.38,135900.0,22.9907,23.0225,22.9748,22.9801,135900.0
2005-05-23 15:55:00,43.38,43.46,43.37,43.43,193800.0,22.9801,23.0225,22.9748,23.0066,193800.0
2005-05-24 09:30:00,43.36,43.37,43.21,43.3,116300.0,22.9695,22.9748,22.89,22.9377,116300.0
2005-05-24 09:35:00,43.31,43.37,43.21,43.34,96800.0,22.943,22.9748,22.89,22.9589,96800.0
2005-05-24 09:40:00,43.34,43.47,43.33,43.36,99500.0,22.9589,23.0278,22.9536,22.9695,99500.0
2005-05-24 09:45:00,43.35,43.39,43.31,43.35,41200.0,22.9642,22.9854,22.943,22.9642,41200.0
2005-05-24 09:50:00,43.35,43.48,43.34,43.47,96300.0,22.9642,23.0331,22.9589,23.0278,96300.0
2005-05-24 09:55:00,43.48,43.58,43.48,43.53,72600.0,23.0331,23.086,23.0331,23.0595,72600.0
2005-05-24 10:00:00,43.53,43.61,43.34,43.35,83600.0,23.0595,23.1019,22.9589,22.9642,83600.0
2005-05-24 10:05:00,43.35,43.43,43.33,43.39,41500.0,22.9642,23.0066,22.9536,22.9854,41500.0
2005-05-24 10:10:00,43.4,43.49,43.39,43.46,43600.0,22.9907,23.0384,22.9854,23.0225,43600.0
2005-05-24 10:15:00,43.46,43.58,43.42,43.56,47300.0,23.0225,23.086,23.0013,23.0754,47300.0
2005-05-24 10:20:00,43.56,43.64,43.53,43.64,56300.0,23.0754,23.1178,23.0595,23.1178,56300.0
2005-05-24 10:25:00,43.65,43.76,43.64,43.7,54500.0,23.1231,23.1814,23.1178,23.1496,54500.0
2005-05-24 10:30:00,43.7,43.86,43.7,43.83,41000.0,23.1496,23.2344,23.1496,23.2185,41000.0
2005-05-24 10:35:00,43.84,43.85,43.61,43.64,99300.0,23.2238,23.2291,23.1019,23.1178,99300.0
2005-05-24 10:40:00,43.65,43.71,43.56,43.56,40700.0,23.1231,23.1549,23.0754,23.0754,40700.0
2005-05-24 10:45:00,43.56,43.63,43.54,43.58,39900.0,23.0754,23.1125,23.0648,23.086,39900.0
2005-05-24 10:50:00,43.58,43.64,43.52,43.52,57100.0,23.086,23.1178,23.0542,23.0542,57100.0
2005-05-24 10:55:00,43.52,43.61,43.52,43.57,90100.0,23.0542,23.1019,23.0542,23.0807,90100.0
2005-05-24 11:00:00,43.57,43.59,43.49,43.49,47000.0,23.0807,23.0913,23.0384,23.0384,47000.0
2005-05-24 11:05:00,43.49,43.69,43.49,43.69,83800.0,23.0384,23.1443,23.0384,23.1443,83800.0
2005-05-24 11:10:00,43.7,43.75,43.67,43.7,101000.0,23.1496,23.1761,23.1337,23.1496,101000.0
2005-05-24 11:15:00,43.7,43.77,43.7,43.7,81900.0,23.1496,23.1867,23.1496,23.1496,81900.0
2005-05-24 11:20:00,43.7,43.73,43.69,43.72,50900.0,23.1496,23.1655,23.1443,23.1602,50900.0
2005-05-24 11:25:00,43.72,43.77,43.7,43.75,32000.0,23.1602,23.1867,23.1496,23.1761,32000.0
2005-05-24 11:30:00,43.75,43.84,43.75,43.79,61000.0,23.1761,23.2238,23.1761,23.1973,61000.0
2005-05-24 11:35:00,43.8,43.8,43.77,43.78,41900.0,23.2026,23.2026,23.1867,23.192,41900.0
2005-05-24 11:40:00,43.79,43.82,43.78,43.8,36400.0,23.1973,23.2132,23.192,23.2026,36400.0
2005-05-24 11:45:00,43.8,43.88,43.8,43.87,51500.0,23.2026,23.2449,23.2026,23.2397,51500.0
2005-05-24 11:50:00,43.87,44.0,43.84,43.89,118500.0,23.2397,23.3085,23.2238,23.2502,118500.0
2005-05-24 11:55:00,43.88,43.93,43.8,43.92,95400.0,23.2449,23.2714,23.2026,23.2661,95400.0
2005-05-24 12:00:00,43.93,44.19,43.93,44.19,155700.0,23.2714,23.4092,23.2714,23.4092,155700.0
2005-05-24 12:05:00,44.19,44.28,44.13,44.19,137900.0,23.4092,23.4568,23.3774,23.4092,137900.0
2005-05-24 12:10:00,44.19,44.24,44.18,44.2,64800.0,23.4092,23.4357,23.4039,23.4145,64800.0
2005-05-24 12:15:00,44.2,44.21,44.19,44.2,62100.0,23.4145,23.4198,23.4092,23.4145,62100.0
2005-05-24 12:20:00,44.21,44.23,44.13,44.13,102700.0,23.4198,23.4304,23.3774,23.3774,102700.0
2005-05-24 12:25:00,44.13,44.14,44.09,44.1,27900.0,23.3774,23.3827,23.3562,23.3615,27900.0
2005-05-24 12:30:00,44.1,44.16,44.09,44.16,47500.0,23.3615,23.3933,23.3562,23.3933,47500.0
2005-05-24 12:35:00,44.15,44.2,44.15,44.16,31000.0,23.388,23.4145,23.388,23.3933,31000.0
2005-05-24 12:40:00,44.17,44.19,44.15,44.16,14100.0,23.3986,23.4092,23.388,23.3933,14100.0
2005-05-24 12:45:00,44.15,44.18,44.12,44.17,85400.0,23.388,23.4039,23.3721,23.3986,85400.0
2005-05-24 12:50:00,44.16,44.18,44.12,44.16,43000.0,23.3933,23.4039,23.3721,23.3933,43000.0
2005-05-24 12:55:00,44.14,44.16,44.12,44.14,17800.0,23.3827,23.3933,23.3721,23.3827,17800.0
2005-05-24 13:00:00,44.13,44.14,44.1,44.14,13700.0,23.3774,23.3827,23.3615,23.3827,13700.0
2005-05-24 13:05:00,44.15,44.15,44.04,44.06,30700.0,23.388,23.388,23.3297,23.3403,30700.0
2005-05-24 13:10:00,44.07,44.09,44.05,44.07,52700.0,23.3456,23.3562,23.335,23.3456,52700.0
2005-05-24 13:15:00,44.07,44.07,44.03,44.06,22300.0,23.3456,23.3456,23.3244,23.3403,22300.0
2005-05-24 13:20:00,44.06,44.07,44.05,44.05,43100.0,23.3403,23.3456,23.335,23.335,43100.0
2005-05-24 13:25:00,44.05,44.05,44.03,44.03,11900.0,23.335,23.335,23.3244,23.3244,11900.0
2005-05-24 13:30:00,44.03,44.04,43.99,44.01,37600.0,23.3244,23.3297,23.3032,23.3138,37600.0
2005-05-24 13:35:00,44.01,44.16,44.0,44.15,49600.0,23.3138,23.3933,23.3085,23.388,49600.0
2005-05-24 13:40:00,44.15,44.15,44.13,44.14,14700.0,23.388,23.388,23.3774,23.3827,14700.0
2005-05-24 13:45:00,44.14,44.21,44.14,44.21,38500.0,23.3827,23.4198,23.3827,23.4198,38500.0
2005-05-24 13:50:00,44.2,44.22,44.16,44.21,32700.0,23.4145,23.4251,23.3933,23.4198,32700.0
2005-05-24 13:55:00,44.21,44.22,44.19,44.22,13900.0,23.4198,23.4251,23.4092,23.4251,13900.0
2005-05-24 14:00:00,44.21,44.32,44.17,44.17,168300.0,23.4198,23.478,23.3986,23.3986,168300.0
2005-05-24 14:05:00,44.17,44.36,44.16,44.35,127300.0,23.3986,23.4992,23.3933,23.4939,127300.0
2005-05-24 14:10:00,44.35,44.38,44.25,44.28,107500.0,23.4939,23.5098,23.441,23.4568,107500.0
2005-05-24 14:15:00,44.28,44.31,44.21,44.29,71200.0,23.4568,23.4727,23.4198,23.4621,71200.0
2005-05-24 14:20:00,44.3,44.39,44.26,44.35,79300.0,23.4674,23.5151,23.4463,23.4939,79300.0
2005-05-24 14:25:00,44.34,44.45,44.33,44.41,83100.0,23.4886,23.5469,23.4833,23.5257,83100.0
2005-05-24 14:30:00,44.41,44.45,44.34,44.43,83700.0,23.5257,23.5469,23.4886,23.5363,83700.0
2005-05-24 14:35:00,44.43,44.49,44.38,44.41,124300.0,23.5363,23.5681,23.5098,23.5257,124300.0
2005-05-24 14:40:00,44.41,44.46,44.36,44.43,88500.0,23.5257,23.5522,23.4992,23.5363,88500.0
2005-05-24 14:45:00,44.43,44.46,44.38,44.4,73700.0,23.5363,23.5522,23.5098,23.5204,73700.0
2005-05-24 14:50:00,44.4,44.41,44.35,44.38,85000.0,23.5204,23.5257,23.4939,23.5098,85000.0
2005-05-24 14:55:00,44.38,44.55,44.34,44.55,379200.0,23.5098,23.5999,23.4886,23.5999,379200.0
2005-05-24 15:00:00,44.56,44.56,44.46,44.49,82100.0,23.6052,23.6052,23.5522,23.5681,82100.0
2005-05-24 15:05:00,44.48,44.58,44.48,44.58,117500.0,23.5628,23.6158,23.5628,23.6158,117500.0
2005-05-24 15:10:00,44.59,44.73,44.59,44.71,179600.0,23.6211,23.6952,23.6211,23.6846,179600.0
2005-05-24 15:15:00,44.72,44.81,44.67,44.78,278600.0,23.6899,23.7376,23.6634,23.7217,278600.0
2005-05-24 15:20:00,44.78,44.85,44.68,44.84,178700.0,23.7217,23.7588,23.6687,23.7535,178700.0
2005-05-24 15:25:00,44.84,45.06,44.84,45.02,306300.0,23.7535,23.87,23.7535,23.8489,306300.0
2005-05-24 15:30:00,45.02,45.04,44.95,45.0,239900.0,23.8489,23.8594,23.8118,23.8383,239900.0
2005-05-24 15:35:00,45.0,45.0,44.93,45.0,138200.0,23.8383,23.8383,23.8012,23.8383,138200.0
2005-05-24 15:40:00,44.99,45.0,44.91,44.93,161900.0,23.833,23.8383,23.7906,23.8012,161900.0
2005-05-24 15:45:00,44.94,44.94,44.88,44.9,176100.0,23.8065,23.8065,23.7747,23.7853,176100.0
2005-05-24 15:50:00,44.91,44.97,44.9,44.97,269200.0,23.7906,23.8224,23.7853,23.8224,269200.0
2005-05-24 15:55:00,44.97,45.02,44.96,45.01,372400.0,23.8224,23.8489,23.8171,23.8436,372400.0
2005-05-25 09:30:00,44.8,44.87,44.65,44.86,146800.0,23.7323,23.7694,23.6528,23.7641,146800.0
2005-05-25 09:35:00,44.86,44.97,44.47,44.5,168100.0,23.7641,23.8224,23.5575,23.5734,168100.0
2005-05-25 09:40:00,44.5,44.63,44.42,44.5,153700.0,23.5734,23.6423,23.531,23.5734,153700.0
2005-05-25 09:45:00,44.5,44.57,44.47,44.53,86400.0,23.5734,23.6105,23.5575,23.5893,86400.0
2005-05-25 09:50:00,44.53,44.59,44.46,44.5,68600.0,23.5893,23.6211,23.5522,23.5734,68600.0
2005-05-25 09:55:00,44.5,44.58,44.46,44.58,55500.0,23.5734,23.6158,23.5522,23.6158,55500.0
2005-05-25 10:00:00,44.59,44.64,44.46,44.56,107600.0,23.6211,23.6476,23.5522,23.6052,107600.0
2005-05-25 10:05:00,44.55,44.58,44.37,44.42,104800.0,23.5999,23.6158,23.5045,23.531,104800.0
2005-05-25 10:10:00,44.42,44.42,44.31,44.33,87300.0,23.531,23.531,23.4727,23.4833,87300.0
2005-05-25 10:15:00,44.33,44.33,44.17,44.29,119900.0,23.4833,23.4833,23.3986,23.4621,119900.0
2005-05-25 10:20:00,44.28,44.34,44.28,44.29,54000.0,23.4568,23.4886,23.4568,23.4621,54000.0
2005-05-25 10:25:00,44.29,44.38,44.29,44.37,44600.0,23.4621,23.5098,23.4621,23.5045,44600.0
2005-05-25 10:30:00,44.36,44.36,44.24,44.25,61500.0,23.4992,23.4992,23.4357,23.441,61500.0
2005-05-25 10:35:00,44.25,44.32,44.23,44.24,54500.0,23.441,23.478,23.4304,23.4357,54500.0
2005-05-25 10:40:00,44.24,44.29,44.22,44.27,31400.0,23.4357,23.4621,23.4251,23.4515,31400.0
2005-05-25 10:45:00,44.25,44.28,44.19,44.21,73800.0,23.441,23.4568,23.4092,23.4198,73800.0
2005-05-25 10:50:00,44.23,44.23,44.04,44.13,135000.0,23.4304,23.4304,23.3297,23.3774,135000.0
2005-05-25 10:55:00,44.13,44.19,44.12,44.17,58300.0,23.3774,23.4092,23.3721,23.3986,58300.0
2005-05-25 11:00:00,44.17,44.26,44.17,44.23,43000.0,23.3986,23.4463,23.3986,23.4304,43000.0
2005-05-25 11:05:00,44.24,44.29,44.23,44.29,33300.0,23.4357,23.4621,23.4304,23.4621,33300.0
2005-05-25 11:10:00,44.28,44.38,44.26,44.26,50400.0,23.4568,23.5098,23.4463,23.4463,50400.0
2005-05-25 11:15:00,44.27,44.43,44.26,44.4,105300.0,23.4515,23.5363,23.4463,23.5204,105300.0
2005-05-25 11:20:00,44.4,44.45,44.37,44.43,23200.0,23.5204,23.5469,23.5045,23.5363,23200.0
2005-05-25 11:25:00,44.44,44.59,44.43,44.54,65400.0,23.5416,23.6211,23.5363,23.5946,65400.0
2005-05-25 11:30:00,44.53,44.55,44.42,44.42,46200.0,23.5893,23.5999,23.531,23.531,46200.0
2005-05-25 11:35:00,44.42,44.44,44.39,44.44,22400.0,23.531,23.5416,23.5151,23.5416,22400.0
2005-05-25 11:40:00,44.44,44.46,44.42,44.45,8500.0,23.5416,23.5522,23.531,23.5469,8500.0
2005-05-25 11:45:00,44.46,44.46,44.34,44.41,36500.0,23.5522,23.5522,23.4886,23.5257,36500.0
2005-05-25 11:50:00,44.41,44.42,44.38,44.41,16500.0,23.5257,23.531,23.5098,23.5257,16500.0
2005-05-25 11:55:00,44.42,44.45,44.41,44.45,12600.0,23.531,23.5469,23.5257,23.5469,12600.0
2005-05-25 12:00:00,44.44,44.44,44.41,44.43,5500.0,23.5416,23.5416,23.5257,23.5363,5500.0
2005-05-25 12:05:00,44.44,44.56,44.44,44.52,34000.0,23.5416,23.6052,23.5416,23.584,34000.0
2005-05-25 12:10:00,44.51,44.51,44.48,44.51,12200.0,23.5787,23.5787,23.5628,23.5787,12200.0
2005-05-25 12:15:00,44.5,44.5,44.45,44.46,10200.0,23.5734,23.5734,23.5469,23.5522,10200.0
2005-05-25 12:20:00,44.45,44.46,44.37,44.4,29500.0,23.5469,23.5522,23.5045,23.5204,29500.0
2005-05-25 12:25:00,44.4,44.47,44.4,44.46,17900.0,23.5204,23.5575,23.5204,23.5522,17900.0
2005-05-25 12:30:00,44.46,44.52,44.46,44.52,7900.0,23.5522,23.584,23.5522,23.584,7900.0
2005-05-25 12:35:00,44.52,44.56,44.51,44.54,30400.0,23.584,23.6052,23.5787,23.5946,30400.0
2005-05-25 12:40:00,44.54,44.57,44.53,44.56,9300.0,23.5946,23.6105,23.5893,23.6052,9300.0
2005-05-25 12:45:00,44.56,44.57,44.55,44.55,7500.0,23.6052,23.6105,23.5999,23.5999,7500.0
2005-05-25 12:50:00,44.55,44.56,44.46,44.47,18600.0,23.5999,23.6052,23.5522,23.5575,18600.0
2005-05-25 12:55:00,44.48,44.48,44.43,44.43,13100.0,23.5628,23.5628,23.5363,23.5363,13100.0
2005-05-25 13:00:00,44.43,44.43,44.38,44.38,20600.0,23.5363,23.5363,23.5098,23.5098,20600.0
2005-05-25 13:05:00,44.38,44.4,44.36,44.4,20400.0,23.5098,23.5204,23.4992,23.5204,20400.0
2005-05-25 13:10:00,44.4,44.41,44.38,44.38,10900.0,23.5204,23.5257,23.5098,23.5098,10900.0
2005-05-25 13:15:00,44.39,44.39,44.31,44.33,25700.0,23.5151,23.5151,23.4727,23.4833,25700.0
2005-05-25 13:20:00,44.34,44.34,44.27,44.29,18800.0,23.4886,23.4886,23.4515,23.4621,18800.0
2005-05-25 13:25:00,44.29,44.31,44.26,44.27,40800.0,23.4621,23.4727,23.4463,23.4515,40800.0
2005-05-25 13:30:00,44.26,44.26,44.21,44.22,29800.0,23.4463,23.4463,23.4198,23.4251,29800.0
2005-05-25 13:35:00,44.22,44.27,44.22,44.24,44100.0,23.4251,23.4515,23.4251,23.4357,44100.0
2005-05-25 13:40:00,44.24,44.27,44.24,44.27,63200.0,23.4357,23.4515,23.4357,23.4515,63200.0
2005-05-25 13:45:00,44.27,44.31,44.24,44.25,24500.0,23.4515,23.4727,23.4357,23.441,24500.0
2005-05-25 13:50:00,44.25,44.27,44.23,44.27,27400.0,23.441,23.4515,23.4304,23.4515,27400.0
2005-05-25 13:55:00,44.27,44.36,44.27,44.34,50700.0,23.4515,23.4992,23.4515,23.4886,50700.0
2005-05-25 14:00:00,44.34,44.36,44.32,44.33,24800.0,23.4886,23.4992,23.478,23.4833,24800.0
2005-05-25 14:05:00,44.33,44.37,44.31,44.36,29100.0,23.4833,23.5045,23.4727,23.4992,29100.0
2005-05-25 14:10:00,44.36,44.36,44.31,44.33,25500.0,23.4992,23.4992,23.4727,23.4833,25500.0
2005-05-25 14:15:00,44.33,44.37,44.33,44.36,35500.0,23.4833,23.5045,23.4833,23.4992,35500.0
2005-05-25 14:20:00,44.36,44.36,44.33,44.34,15900.0,23.4992,23.4992,23.4833,23.4886,15900.0
2005-05-25 14:25:00,44.34,44.49,44.34,44.49,63000.0,23.4886,23.5681,23.4886,23.5681,63000.0
2005-05-25 14:30:00,44.49,44.51,44.39,44.47,64200.0,23.5681,23.5787,23.5151,23.5575,64200.0
2005-05-25 14:35:00,44.47,44.53,44.47,44.53,61700.0,23.5575,23.5893,23.5575,23.5893,61700.0
2005-05-25 14:40:00,44.53,44.6,44.53,44.58,53800.0,23.5893,23.6264,23.5893,23.6158,53800.0
2005-05-25 14:45:00,44.57,44.6,44.54,44.59,47800.0,23.6105,23.6264,23.5946,23.6211,47800.0
2005-05-25 14:50:00,44.58,44.61,44.58,44.58,26500.0,23.6158,23.6317,23.6158,23.6158,26500.0
2005-05-25 14:55:00,44.58,44.58,44.51,44.56,85100.0,23.6158,23.6158,23.5787,23.6052,85100.0
2005-05-25 15:00:00,44.54,44.55,44.51,44.51,40700.0,23.5946,23.5999,23.5787,23.5787,40700.0
2005-05-25 15:05:00,44.51,44.54,44.49,44.5,43100.0,23.5787,23.5946,23.5681,23.5734,43100.0
2005-05-25 15:10:00,44.5,44.67,44.48,44.63,109400.0,23.5734,23.6634,23.5628,23.6423,109400.0
2005-05-25 15:15:00,44.62,44.65,44.6,44.63,36800.0,23.637,23.6528,23.6264,23.6423,36800.0
2005-05-25 15:20:00,44.62,44.69,44.62,44.66,28900.0,23.637,23.674,23.637,23.6581,28900.0
2005-05-25 15:25:00,44.66,44.68,44.63,44.63,38900.0,23.6581,23.6687,23.6423,23.6423,38900.0
2005-05-25 15:30:00,44.63,44.64,44.62,44.64,35500.0,23.6423,23.6476,23.637,23.6476,35500.0
2005-05-25 15:35:00,44.64,44.68,44.62,44.68,56000.0,23.6476,23.6687,23.637,23.6687,56000.0
2005-05-25 15:40:00,44.68,44.68,44.63,44.65,33800.0,23.6687,23.6687,23.6423,23.6528,33800.0
2005-05-25 15:45:00,44.65,44.66,44.61,44.62,50700.0,23.6528,23.6581,23.6317,23.637,50700.0
2005-05-25 15:50:00,44.62,44.63,44.58,44.59,57600.0,23.637,23.6423,23.6158,23.6211,57600.0
2005-05-25 15:55:00,44.59,44.64,44.58,44.62,71400.0,23.6211,23.6476,23.6158,23.637,71400.0
2005-05-26 09:30:00,44.89,45.04,44.8,45.01,117200.0,23.78,23.8594,23.7323,23.8436,117200.0
2005-05-26 09:35:00,45.02,45.21,44.99,45.14,88100.0,23.8489,23.9495,23.833,23.9124,88100.0
2005-05-26 09:40:00,45.15,45.27,45.11,45.24,96400.0,23.9177,23.9813,23.8965,23.9654,96400.0
2005-05-26 09:45:00,45.24,45.33,45.14,45.16,48600.0,23.9654,24.0131,23.9124,23.923,48600.0
2005-05-26 09:50:00,45.15,45.19,45.05,45.05,70400.0,23.9177,23.9389,23.8647,23.8647,70400.0
2005-05-26 09:55:00,45.05,45.05,44.96,45.01,121000.0,23.8647,23.8647,23.8171,23.8436,121000.0
2005-05-26 10:00:00,45.03,45.12,45.03,45.05,45900.0,23.8541,23.9018,23.8541,23.8647,45900.0
2005-05-26 10:05:00,45.05,45.13,45.03,45.11,55400.0,23.8647,23.9071,23.8541,23.8965,55400.0
2005-05-26 10:10:00,45.11,45.15,45.07,45.13,38200.0,23.8965,23.9177,23.8753,23.9071,38200.0
2005-05-26 10:15:00,45.13,45.25,45.13,45.22,63000.0,23.9071,23.9707,23.9071,23.9548,63000.0
2005-05-26 10:20:00,45.24,45.37,45.24,45.37,92200.0,23.9654,24.0343,23.9654,24.0343,92200.0
2005-05-26 10:25:00,45.37,45.48,45.36,45.45,116200.0,24.0343,24.0925,24.029,24.0766,116200.0
2005-05-26 10:30:00,45.44,45.68,45.34,45.65,193300.0,24.0713,24.1985,24.0184,24.1826,193300.0
2005-05-26 10:35:00,45.64,45.65,45.55,45.6,340900.0,24.1773,24.1826,24.1296,24.1561,340900.0
2005-05-26 10:40:00,45.62,45.62,45.44,45.44,161300.0,24.1667,24.1667,24.0713,24.0713,161300.0
2005-05-26 10:45:00,45.45,45.52,45.45,45.49,85800.0,24.0766,24.1137,24.0766,24.0978,85800.0
2005-05-26 10:50:00,45.49,45.49,45.33,45.33,68000.0,24.0978,24.0978,24.0131,24.0131,68000.0
2005-05-26 10:55:00,45.34,45.41,45.28,45.39,93300.0,24.0184,24.0555,23.9866,24.0449,93300.0
2005-05-26 11:00:00,45.38,45.44,45.32,45.32,60200.0,24.0396,24.0713,24.0078,24.0078,60200.0
2005-05-26 11:05:00,45.32,45.38,45.3,45.37,18800.0,24.0078,24.0396,23.9972,24.0343,18800.0
2005-05-26 11:10:00,45.38,45.44,45.37,45.4,14300.0,24.0396,24.0713,24.0343,24.0502,14300.0
2005-05-26 11:15:00,45.42,45.5,45.37,45.46,45100.0,24.0607,24.1031,24.0343,24.0819,45100.0
2005-05-26 11:20:00,45.46,45.6,45.46,45.57,178900.0,24.0819,24.1561,24.0819,24.1402,178900.0
2005-05-26 11:25:00,45.58,45.66,44.96,45.65,69900.0,24.1455,24.1879,23.8171,24.1826,69900.0
2005-05-26 11:30:00,45.66,45.68,45.61,45.63,81000.0,24.1879,24.1985,24.1614,24.172,81000.0
2005-05-26 11:35:00,45.62,45.8,45.61,45.78,184700.0,24.1667,24.262,24.1614,24.2515,184700.0
2005-05-26 11:40:00,45.78,45.79,45.64,45.65,73300.0,24.2515,24.2568,24.1773,24.1826,73300.0
2005-05-26 11:45:00,45.65,45.74,45.62,45.72,54000.0,24.1826,24.2303,24.1667,24.2197,54000.0
2005-05-26 11:50:00,45.73,45.94,45.73,45.91,169900.0,24.225,24.3362,24.225,24.3203,169900.0
2005-05-26 11:55:00,45.91,45.94,45.88,45.92,95400.0,24.3203,24.3362,24.3044,24.3256,95400.0
2005-05-26 12:00:00,45.92,45.93,45.87,45.88,34100.0,24.3256,24.3309,24.2991,24.3044,34100.0
2005-05-26 12:05:00,45.87,45.88,45.83,45.83,82300.0,24.2991,24.3044,24.2779,24.2779,82300.0
2005-05-26 12:10:00,45.84,45.9,45.8,45.81,66200.0,24.2832,24.315,24.262,24.2673,66200.0
2005-05-26 12:15:00,45.81,45.86,45.8,45.85,58100.0,24.2673,24.2938,24.262,24.2885,58100.0
2005-05-26 12:20:00,45.85,45.85,45.8,45.82,56000.0,24.2885,24.2885,24.262,24.2726,56000.0
2005-05-26 12:25:00,45.81,45.89,45.81,45.86,26500.0,24.2673,24.3097,24.2673,24.2938,26500.0
2005-05-26 12:30:00,45.85,45.85,45.79,45.83,37000.0,24.2885,24.2885,24.2568,24.2779,37000.0
2005-05-26 12:35:00,45.83,45.9,45.83,45.86,50300.0,24.2779,24.315,24.2779,24.2938,50300.0
2005-05-26 12:40:00,45.87,45.87,45.8,45.82,19900.0,24.2991,24.2991,24.262,24.2726,19900.0
2005-05-26 12:45:00,45.82,45.85,45.81,45.81,26600.0,24.2726,24.2885,24.2673,24.2673,26600.0
2005-05-26 12:50:00,45.81,45.82,45.75,45.77,29300.0,24.2673,24.2726,24.2356,24.2462,29300.0
2005-05-26 12:55:00,45.79,45.81,45.71,45.72,29000.0,24.2568,24.2673,24.2144,24.2197,29000.0
2005-05-26 13:00:00,45.72,45.72,45.63,45.64,66100.0,24.2197,24.2197,24.172,24.1773,66100.0
2005-05-26 13:05:00,45.63,45.65,45.55,45.61,117000.0,24.172,24.1826,24.1296,24.1614,117000.0
2005-05-26 13:10:00,45.61,45.63,45.6,45.62,15200.0,24.1614,24.172,24.1561,24.1667,15200.0
2005-05-26 13:15:00,45.62,45.63,45.55,45.56,71700.0,24.1667,24.172,24.1296,24.1349,71700.0
2005-05-26 13:20:00,45.56,45.61,45.51,45.6,98400.0,24.1349,24.1614,24.1084,24.1561,98400.0
2005-05-26 13:25:00,45.6,45.64,45.57,45.64,29700.0,24.1561,24.1773,24.1402,24.1773,29700.0
2005-05-26 13:30:00,45.63,45.66,45.57,45.61,121100.0,24.172,24.1879,24.1402,24.1614,121100.0
2005-05-26 13:35:00,45.61,45.64,45.6,45.61,20300.0,24.1614,24.1773,24.1561,24.1614,20300.0
2005-05-26 13:40:00,45.6,45.61,45.59,45.61,12900.0,24.1561,24.1614,24.1508,24.1614,12900.0
2005-05-26 13:45:00,45.61,45.63,45.6,45.63,13800.0,24.1614,24.172,24.1561,24.172,13800.0
2005-05-26 13:50:00,45.62,45.73,45.62,45.72,40900.0,24.1667,24.225,24.1667,24.2197,40900.0
2005-05-26 13:55:00,45.72,45.8,45.71,45.78,44600.0,24.2197,24.262,24.2144,24.2515,44600.0
2005-05-26 14:00:00,45.78,45.89,45.73,45.88,73400.0,24.2515,24.3097,24.225,24.3044,73400.0
2005-05-26 14:05:00,45.88,45.93,45.83,45.88,117600.0,24.3044,24.3309,24.2779,24.3044,117600.0
2005-05-26 14:10:00,45.87,45.87,45.83,45.85,22600.0,24.2991,24.2991,24.2779,24.2885,22600.0
2005-05-26 14:15:00,45.85,45.87,45.82,45.85,26000.0,24.2885,24.2991,24.2726,24.2885,26000.0
2005-05-26 14:20:00,45.85,45.91,45.84,45.85,33800.0,24.2885,24.3203,24.2832,24.2885,33800.0
2005-05-26 14:25:00,45.85,45.9,45.84,45.87,24500.0,24.2885,24.315,24.2832,24.2991,24500.0
2005-05-26 14:30:00,45.88,45.88,45.79,45.8,33800.0,24.3044,24.3044,24.2568,24.262,33800.0
2005-05-26 14:35:00,45.8,45.8,45.7,45.73,40000.0,24.262,24.262,24.2091,24.225,40000.0
2005-05-26 14:40:00,45.73,45.75,45.71,45.71,26400.0,24.225,24.2356,24.2144,24.2144,26400.0
2005-05-26 14:45:00,45.71,45.72,45.66,45.67,49100.0,24.2144,24.2197,24.1879,24.1932,49100.0
2005-05-26 14:50:00,45.66,45.68,45.61,45.62,58000.0,24.1879,24.1985,24.1614,24.1667,58000.0
2005-05-26 14:55:00,45.62,45.69,45.62,45.66,58100.0,24.1667,24.2038,24.1667,24.1879,58100.0
2005-05-26 15:00:00,45.66,45.77,45.66,45.74,66100.0,24.1879,24.2462,24.1879,24.2303,66100.0
2005-05-26 15:05:00,45.73,45.75,45.7,45.74,52900.0,24.225,24.2356,24.2091,24.2303,52900.0
2005-05-26 15:10:00,45.75,45.78,45.73,45.75,41200.0,24.2356,24.2515,24.225,24.2356,41200.0
2005-05-26 15:15:00,45.75,45.75,45.7,45.72,31800.0,24.2356,24.2356,24.2091,24.2197,31800.0
2005-05-26 15:20:00,45.72,45.83,45.71,45.81,58500.0,24.2197,24.2779,24.2144,24.2673,58500.0
2005-05-26 15:25:00,45.81,45.83,45.76,45.81,46300.0,24.2673,24.2779,24.2409,24.2673,46300.0
2005-05-26 15:30:00,45.8,45.86,45.79,45.84,63800.0,24.262,24.2938,24.2568,24.2832,63800.0
2005-05-26 15:35:00,45.84,45.98,45.83,45.91,141900.0,24.2832,24.3574,24.2779,24.3203,141900.0
2005-05-26 15:40:00,45.91,45.92,45.81,45.81,86900.0,24.3203,24.3256,24.2673,24.2673,86900.0
2005-05-26 15:45:00,45.81,45.81,45.75,45.75,95800.0,24.2673,24.2673,24.2356,24.2356,95800.0
2005-05-26 15:50:00,45.76,45.88,45.74,45.87,293900.0,24.2409,24.3044,24.2303,24.2991,293900.0
2005-05-26 15:55:00,45.87,45.97,45.68,45.89,579400.0,24.2991,24.3521,24.1985,24.3097,579400.0
2005-05-27 09:30:00,45.76,45.8,45.58,45.76,158800.0,24.2409,24.262,24.1455,24.2409,158800.0
2005-05-27 09:35:00,45.75,45.85,45.62,45.67,127700.0,24.2356,24.2885,24.1667,24.1932,127700.0
2005-05-27 09:40:00,45.67,45.67,45.44,45.58,153500.0,24.1932,24.1932,24.0713,24.1455,153500.0
2005-05-27 09:45:00,45.58,45.61,45.47,45.53,78800.0,24.1455,24.1614,24.0872,24.119,78800.0
2005-05-27 09:50:00,45.54,45.55,45.37,45.41,132600.0,24.1243,24.1296,24.0343,24.0555,132600.0
2005-05-27 09:55:00,45.41,45.57,45.39,45.44,64400.0,24.0555,24.1402,24.0449,24.0713,64400.0
2005-05-27 10:00:00,45.44,45.44,45.37,45.37,99700.0,24.0713,24.0713,24.0343,24.0343,99700.0
2005-05-27 10:05:00,45.37,45.44,45.32,45.41,107900.0,24.0343,24.0713,24.0078,24.0555,107900.0
2005-05-27 10:10:00,45.41,45.41,45.32,45.37,76600.0,24.0555,24.0555,24.0078,24.0343,76600.0
2005-05-27 10:15:00,45.38,45.45,45.28,45.28,123000.0,24.0396,24.0766,23.9866,23.9866,123000.0
2005-05-27 10:20:00,45.27,45.33,45.14,45.29,142800.0,23.9813,24.0131,23.9124,23.9919,142800.0
2005-05-27 10:25:00,45.29,45.39,45.28,45.37,130600.0,23.9919,24.0449,23.9866,24.0343,130600.0
2005-05-27 10:30:00,45.37,45.55,45.35,45.55,125000.0,24.0343,24.1296,24.0237,24.1296,125000.0
2005-05-27 10:35:00,45.55,45.56,45.47,45.53,82900.0,24.1296,24.1349,24.0872,24.119,82900.0
2005-05-27 10:40:00,45.53,45.57,45.53,45.57,43400.0,24.119,24.1402,24.119,24.1402,43400.0
2005-05-27 10:45:00,45.57,45.59,45.5,45.54,59500.0,24.1402,24.1508,24.1031,24.1243,59500.0
2005-05-27 10:50:00,45.55,45.69,45.53,45.65,58500.0,24.1296,24.2038,24.119,24.1826,58500.0
2005-05-27 10:55:00,45.66,45.75,45.64,45.72,106300.0,24.1879,24.2356,24.1773,24.2197,106300.0
2005-05-27 11:00:00,45.72,45.74,45.66,45.73,46300.0,24.2197,24.2303,24.1879,24.225,46300.0
2005-05-27 11:05:00,45.73,45.82,45.71,45.73,64000.0,24.225,24.2726,24.2144,24.225,64000.0
2005-05-27 11:10:00,45.72,45.75,45.69,45.69,42000.0,24.2197,24.2356,24.2038,24.2038,42000.0
2005-05-27 11:15:00,45.7,45.76,45.69,45.75,14300.0,24.2091,24.2409,24.2038,24.2356,14300.0
2005-05-27 11:20:00,45.75,45.81,45.75,45.79,26000.0,24.2356,24.2673,24.2356,24.2568,26000.0
2005-05-27 11:25:00,45.78,45.78,45.71,45.72,25700.0,24.2515,24.2515,24.2144,24.2197,25700.0
2005-05-27 11:30:00,45.71,45.71,45.58,45.62,86700.0,24.2144,24.2144,24.1455,24.1667,86700.0
2005-05-27 11:35:00,45.62,45.62,45.43,45.44,53000.0,24.1667,24.1667,24.066,24.0713,53000.0
2005-05-27 11:40:00,45.43,45.51,45.4,45.41,71600.0,24.066,24.1084,24.0502,24.0555,71600.0
2005-05-27 11:45:00,45.41,45.45,45.35,45.37,41500.0,24.0555,24.0766,24.0237,24.0343,41500.0
2005-05-27 11:50:00,45.37,45.4,45.32,45.33,59200.0,24.0343,24.0502,24.0078,24.0131,59200.0
2005-05-27 11:55:00,45.33,45.39,45.27,45.31,62500.0,24.0131,24.0449,23.9813,24.0025,62500.0
2005-05-27 12:00:00,45.31,45.35,45.28,45.32,26700.0,24.0025,24.0237,23.9866,24.0078,26700.0
2005-05-27 12:05:00,45.31,45.36,45.31,45.34,24000.0,24.0025,24.029,24.0025,24.0184,24000.0
2005-05-27 12:10:00,45.34,45.44,45.33,45.44,20000.0,24.0184,24.0713,24.0131,24.0713,20000.0
2005-05-27 12:15:00,45.44,45.5,45.44,45.47,21800.0,24.0713,24.1031,24.0713,24.0872,21800.0
2005-05-27 12:20:00,45.46,45.49,45.45,45.48,12100.0,24.0819,24.0978,24.0766,24.0925,12100.0
2005-05-27 12:25:00,45.47,45.47,45.42,45.43,15700.0,24.0872,24.0872,24.0607,24.066,15700.0
2005-05-27 12:30:00,45.43,45.47,45.43,45.47,13000.0,24.066,24.0872,24.066,24.0872,13000.0
2005-05-27 12:35:00,45.46,45.46,45.42,45.43,8500.0,24.0819,24.0819,24.0607,24.066,8500.0
2005-05-27 12:40:00,45.44,45.52,45.43,45.51,22400.0,24.0713,24.1137,24.066,24.1084,22400.0
2005-05-27 12:45:00,45.52,45.57,45.52,45.56,21300.0,24.1137,24.1402,24.1137,24.1349,21300.0
2005-05-27 12:50:00,45.56,45.57,45.51,45.53,13600.0,24.1349,24.1402,24.1084,24.119,13600.0
2005-05-27 12:55:00,45.53,45.59,45.53,45.58,13100.0,24.119,24.1508,24.119,24.1455,13100.0
2005-05-27 13:00:00,45.59,45.61,45.53,45.54,15700.0,24.1508,24.1614,24.119,24.1243,15700.0
2005-05-27 13:05:00,45.54,45.61,45.53,45.6,16000.0,24.1243,24.1614,24.119,24.1561,16000.0
2005-05-27 13:10:00,45.61,45.62,45.58,45.61,17600.0,24.1614,24.1667,24.1455,24.1614,17600.0
2005-05-27 13:15:00,45.61,45.65,45.59,45.6,32700.0,24.1614,24.1826,24.1508,24.1561,32700.0
2005-05-27 13:20:00,45.59,45.62,45.58,45.62,16600.0,24.1508,24.1667,24.1455,24.1667,16600.0
2005-05-27 13:25:00,45.6,45.62,45.57,45.58,23900.0,24.1561,24.1667,24.1402,24.1455,23900.0
2005-05-27 13:30:00,45.58,45.58,45.5,45.53,33100.0,24.1455,24.1455,24.1031,24.119,33100.0
2005-05-27 13:35:00,45.52,45.53,45.46,45.47,29000.0,24.1137,24.119,24.0819,24.0872,29000.0
2005-05-27 13:40:00,45.47,45.49,45.47,45.48,3800.0,24.0872,24.0978,24.0872,24.0925,3800.0
2005-05-27 13:45:00,45.49,45.49,45.46,45.46,10100.0,24.0978,24.0978,24.0819,24.0819,10100.0
2005-05-27 13:50:00,45.48,45.52,45.47,45.47,19800.0,24.0925,24.1137,24.0872,24.0872,19800.0
2005-05-27 13:55:00,45.48,45.5,45.48,45.49,2400.0,24.0925,24.1031,24.0925,24.0978,2400.0
2005-05-27 14:00:00,45.5,45.5,45.49,45.5,10600.0,24.1031,24.1031,24.0978,24.1031,10600.0
2005-05-27 14:05:00,45.51,45.51,45.5,45.5,4300.0,24.1084,24.1084,24.1031,24.1031,4300.0
2005-05-27 14:10:00,45.5,45.52,45.49,45.5,10000.0,24.1031,24.1137,24.0978,24.1031,10000.0
2005-05-27 14:15:00,45.51,45.56,45.5,45.55,36200.0,24.1084,24.1349,24.1031,24.1296,36200.0
2005-05-27 14:20:00,45.56,45.56,45.55,45.56,7300.0,24.1349,24.1349,24.1296,24.1349,7300.0
2005-05-27 14:25:00,45.56,45.64,45.55,45.63,28200.0,24.1349,24.1773,24.1296,24.172,28200.0
2005-05-27 14:30:00,45.63,45.63,45.59,45.59,16000.0,24.172,24.172,24.1508,24.1508,16000.0
2005-05-27 14:35:00,45.58,45.65,45.58,45.63,18600.0,24.1455,24.1826,24.1455,24.172,18600.0
2005-05-27 14:40:00,45.63,45.63,45.61,45.62,12700.0,24.172,24.172,24.1614,24.1667,12700.0
2005-05-27 14:45:00,45.63,45.65,45.62,45.64,12200.0,24.172,24.1826,24.1667,24.1773,12200.0
2005-05-27 14:50:00,45.65,45.65,45.63,45.63,7300.0,24.1826,24.1826,24.172,24.172,7300.0
2005-05-27 14:55:00,45.63,45.64,45.61,45.63,12900.0,24.172,24.1773,24.1614,24.172,12900.0
2005-05-27 15:00:00,45.62,45.62,45.6,45.6,14300.0,24.1667,24.1667,24.1561,24.1561,14300.0
2005-05-27 15:05:00,45.6,45.6,45.54,45.55,15000.0,24.1561,24.1561,24.1243,24.1296,15000.0
2005-05-27 15:10:00,45.55,45.55,45.5,45.51,20400.0,24.1296,24.1296,24.1031,24.1084,20400.0
2005-05-27 15:15:00,45.51,45.54,45.51,45.53,32000.0,24.1084,24.1243,24.1084,24.119,32000.0
2005-05-27 15:20:00,45.53,45.55,45.51,45.54,13700.0,24.119,24.1296,24.1084,24.1243,13700.0
2005-05-27 15:25:00,45.53,45.54,45.51,45.54,18900.0,24.119,24.1243,24.1084,24.1243,18900.0
2005-05-27 15:30:00,45.54,45.55,45.54,45.54,11000.0,24.1243,24.1296,24.1243,24.1243,11000.0
2005-05-27 15:35:00,45.54,45.56,45.53,45.55,23200.0,24.1243,24.1349,24.119,24.1296,23200.0
2005-05-27 15:40:00,45.55,45.61,45.55,45.6,34700.0,24.1296,24.1614,24.1296,24.1561,34700.0
2005-05-27 15:45:00,45.59,45.6,45.51,45.51,30800.0,24.1508,24.1561,24.1084,24.1084,30800.0
2005-05-27 15:50:00,45.51,45.52,45.45,45.5,56600.0,24.1084,24.1137,24.0766,24.1031,56600.0
2005-05-27 15:55:00,45.49,45.56,45.47,45.55,77300.0,24.0978,24.1349,24.0872,24.1296,77300.0
2005-05-31 09:30:00,45.56,46.0,45.56,45.99,178500.0,24.1349,24.368,24.1349,24.3627,178500.0
2005-05-31 09:35:00,45.99,46.19,45.86,45.94,186100.0,24.3627,24.4686,24.2938,24.3362,186100.0
2005-05-31 09:40:00,45.94,45.94,45.46,45.51,225300.0,24.3362,24.3362,24.0819,24.1084,225300.0
2005-05-31 09:45:00,45.53,45.6,45.46,45.54,101100.0,24.119,24.1561,24.0819,24.1243,101100.0
2005-05-31 09:50:00,45.55,45.6,45.5,45.58,95600.0,24.1296,24.1561,24.1031,24.1455,95600.0
2005-05-31 09:55:00,45.58,45.64,45.33,45.43,98900.0,24.1455,24.1773,24.0131,24.066,98900.0
2005-05-31 10:00:00,45.43,45.63,45.38,45.6,102200.0,24.066,24.172,24.0396,24.1561,102200.0
2005-05-31 10:05:00,45.6,45.77,45.55,45.77,95900.0,24.1561,24.2462,24.1296,24.2462,95900.0
2005-05-31 10:10:00,45.77,45.83,45.65,45.78,72100.0,24.2462,24.2779,24.1826,24.2515,72100.0
2005-05-31 10:15:00,45.79,45.8,45.68,45.69,50100.0,24.2568,24.262,24.1985,24.2038,50100.0
2005-05-31 10:20:00,45.69,45.7,45.52,45.61,76500.0,24.2038,24.2091,24.1137,24.1614,76500.0
2005-05-31 10:25:00,45.61,45.89,45.58,45.89,104900.0,24.1614,24.3097,24.1455,24.3097,104900.0
2005-05-31 10:30:00,45.88,45.95,45.85,45.93,63400.0,24.3044,24.3415,24.2885,24.3309,63400.0
2005-05-31 10:35:00,45.93,45.98,45.93,45.96,40600.0,24.3309,24.3574,24.3309,24.3468,40600.0
2005-05-31 10:40:00,45.96,45.96,45.81,45.81,50200.0,24.3468,24.3468,24.2673,24.2673,50200.0
2005-05-31 10:45:00,45.8,45.86,45.74,45.79,61600.0,24.262,24.2938,24.2303,24.2568,61600.0
2005-05-31 10:50:00,45.8,45.83,45.67,45.67,83200.0,24.262,24.2779,24.1932,24.1932,83200.0
2005-05-31 10:55:00,45.67,45.7,45.59,45.59,143200.0,24.1932,24.2091,24.1508,24.1508,143200.0
2005-05-31 11:00:00,45.6,45.63,45.44,45.46,146100.0,24.1561,24.172,24.0713,24.0819,146100.0
2005-05-31 11:05:00,45.45,45.49,45.38,45.41,124000.0,24.0766,24.0978,24.0396,24.0555,124000.0
2005-05-31 11:10:00,45.41,45.49,45.4,45.45,52700.0,24.0555,24.0978,24.0502,24.0766,52700.0
2005-05-31 11:15:00,45.45,45.45,45.3,45.36,76900.0,24.0766,24.0766,23.9972,24.029,76900.0
2005-05-31 11:20:00,45.34,45.38,45.27,45.38,84100.0,24.0184,24.0396,23.9813,24.0396,84100.0
2005-05-31 11:25:00,45.38,45.39,45.3,45.39,57000.0,24.0396,24.0449,23.9972,24.0449,57000.0
2005-05-31 11:30:00,45.39,45.4,45.3,45.34,55600.0,24.0449,24.0502,23.9972,24.0184,55600.0
2005-05-31 11:35:00,45.35,45.36,45.28,45.31,49900.0,24.0237,24.029,23.9866,24.0025,49900.0
2005-05-31 11:40:00,45.31,45.36,45.31,45.32,30600.0,24.0025,24.029,24.0025,24.0078,30600.0
2005-05-31 11:45:00,45.32,45.39,45.3,45.39,33800.0,24.0078,24.0449,23.9972,24.0449,33800.0
2005-05-31 11:50:00,45.4,45.46,45.4,45.41,46300.0,24.0502,24.0819,24.0502,24.0555,46300.0
2005-05-31 11:55:00,45.42,45.42,45.4,45.42,21200.0,24.0607,24.0607,24.0502,24.0607,21200.0
2005-05-31 12:00:00,45.42,45.43,45.37,45.37,38400.0,24.0607,24.066,24.0343,24.0343,38400.0
2005-05-31 12:05:00,45.36,45.42,45.32,45.34,43600.0,24.029,24.0607,24.0078,24.0184,43600.0
2005-05-31 12:10:00,45.35,45.37,45.32,45.34,25200.0,24.0237,24.0343,24.0078,24.0184,25200.0
2005-05-31 12:15:00,45.33,45.4,45.33,45.38,13900.0,24.0131,24.0502,24.0131,24.0396,13900.0
2005-05-31 12:20:00,45.37,45.45,45.37,45.45,31000.0,24.0343,24.0766,24.0343,24.0766,31000.0
2005-05-31 12:25:00,45.44,45.6,45.43,45.56,58700.0,24.0713,24.1561,24.066,24.1349,58700.0
2005-05-31 12:30:00,45.56,45.6,45.54,45.59,26900.0,24.1349,24.1561,24.1243,24.1508,26900.0
2005-05-31 12:35:00,45.6,45.63,45.5,45.5,44300.0,24.1561,24.172,24.1031,24.1031,44300.0
2005-05-31 12:40:00,45.5,45.52,45.49,45.5,4300.0,24.1031,24.1137,24.0978,24.1031,4300.0
2005-05-31 12:45:00,45.52,45.57,45.52,45.57,15700.0,24.1137,24.1402,24.1137,24.1402,15700.0
2005-05-31 12:50:00,45.57,45.59,45.51,45.54,20000.0,24.1402,24.1508,24.1084,24.1243,20000.0
2005-05-31 12:55:00,45.55,45.58,45.55,45.58,6700.0,24.1296,24.1455,24.1296,24.1455,6700.0
2005-05-31 13:00:00,45.58,45.59,45.56,45.59,10200.0,24.1455,24.1508,24.1349,24.1508,10200.0
2005-05-31 13:05:00,45.58,45.62,45.57,45.61,24600.0,24.1455,24.1667,24.1402,24.1614,24600.0
2005-05-31 13:10:00,45.6,45.61,45.58,45.59,11800.0,24.1561,24.1614,24.1455,24.1508,11800.0
2005-05-31 13:15:00,45.61,45.62,45.59,45.62,15300.0,24.1614,24.1667,24.1508,24.1667,15300.0
2005-05-31 13:20:00,45.63,45.7,45.63,45.67,37400.0,24.172,24.2091,24.172,24.1932,37400.0
2005-05-31 13:25:00,45.66,45.68,45.65,45.67,11300.0,24.1879,24.1985,24.1826,24.1932,11300.0
2005-05-31 13:30:00,45.66,45.66,45.62,45.63,20900.0,24.1879,24.1879,24.1667,24.172,20900.0
2005-05-31 13:35:00,45.62,45.64,45.59,45.61,24300.0,24.1667,24.1773,24.1508,24.1614,24300.0
2005-05-31 13:40:00,45.59,45.61,45.59,45.59,10400.0,24.1508,24.1614,24.1508,24.1508,10400.0
2005-05-31 13:45:00,45.58,45.64,45.58,45.64,8100.0,24.1455,24.1773,24.1455,24.1773,8100.0
2005-05-31 13:50:00,45.64,45.83,45.64,45.82,78700.0,24.1773,24.2779,24.1773,24.2726,78700.0
2005-05-31 13:55:00,45.83,45.84,45.74,45.74,34600.0,24.2779,24.2832,24.2303,24.2303,34600.0
2005-05-31 14:00:00,45.74,45.79,45.71,45.71,32500.0,24.2303,24.2568,24.2144,24.2144,32500.0
2005-05-31 14:05:00,45.71,45.74,45.69,45.69,27900.0,24.2144,24.2303,24.2038,24.2038,27900.0
2005-05-31 14:10:00,45.69,45.7,45.66,45.69,14200.0,24.2038,24.2091,24.1879,24.2038,14200.0
2005-05-31 14:15:00,45.68,45.72,45.68,45.72,10400.0,24.1985,24.2197,24.1985,24.2197,10400.0
2005-05-31 14:20:00,45.72,45.72,45.7,45.72,7400.0,24.2197,24.2197,24.2091,24.2197,7400.0
2005-05-31 14:25:00,45.71,45.73,45.67,45.7,36800.0,24.2144,24.225,24.1932,24.2091,36800.0
2005-05-31 14:30:00,45.69,45.83,45.69,45.79,39400.0,24.2038,24.2779,24.2038,24.2568,39400.0
2005-05-31 14:35:00,45.8,45.8,45.71,45.71,47400.0,24.262,24.262,24.2144,24.2144,47400.0
2005-05-31 14:40:00,45.71,45.83,45.71,45.74,37200.0,24.2144,24.2779,24.2144,24.2303,37200.0
2005-05-31 14:45:00,45.74,45.77,45.72,45.73,30200.0,24.2303,24.2462,24.2197,24.225,30200.0
2005-05-31 14:50:00,45.74,45.74,45.66,45.67,41500.0,24.2303,24.2303,24.1879,24.1932,41500.0
2005-05-31 14:55:00,45.68,45.72,45.68,45.71,18100.0,24.1985,24.2197,24.1985,24.2144,18100.0
2005-05-31 15:00:00,45.71,45.72,45.62,45.62,82900.0,24.2144,24.2197,24.1667,24.1667,82900.0
2005-05-31 15:05:00,45.63,45.63,45.56,45.57,64800.0,24.172,24.172,24.1349,24.1402,64800.0
2005-05-31 15:10:00,45.57,45.57,45.51,45.57,54500.0,24.1402,24.1402,24.1084,24.1402,54500.0
2005-05-31 15:15:00,45.57,45.64,45.56,45.58,78700.0,24.1402,24.1773,24.1349,24.1455,78700.0
2005-05-31 15:20:00,45.57,45.59,45.54,45.59,34700.0,24.1402,24.1508,24.1243,24.1508,34700.0
2005-05-31 15:25:00,45.58,45.6,45.51,45.51,97600.0,24.1455,24.1561,24.1084,24.1084,97600.0
2005-05-31 15:30:00,45.51,45.52,45.47,45.51,75300.0,24.1084,24.1137,24.0872,24.1084,75300.0
2005-05-31 15:35:00,45.51,45.53,45.47,45.49,55900.0,24.1084,24.119,24.0872,24.0978,55900.0
2005-05-31 15:40:00,45.49,45.52,45.44,45.47,97300.0,24.0978,24.1137,24.0713,24.0872,97300.0
2005-05-31 15:45:00,45.48,45.53,45.47,45.53,76300.0,24.0925,24.119,24.0872,24.119,76300.0
2005-05-31 15:50:00,45.53,45.56,45.45,45.5,185400.0,24.119,24.1349,24.0766,24.1031,185400.0
2005-05-31 15:55:00,45.49,45.51,45.44,45.44,215300.0,24.0978,24.1084,24.0713,24.0713,215300.0
2005-06-01 09:30:00,45.28,45.54,45.28,45.4,137400.0,23.9866,24.1243,23.9866,24.0502,137400.0
2005-06-01 09:35:00,45.42,45.43,45.29,45.38,73000.0,24.0607,24.066,23.9919,24.0396,73000.0
2005-06-01 09:40:00,45.37,45.48,45.35,45.37,134600.0,24.0343,24.0925,24.0237,24.0343,134600.0
2005-06-01 09:45:00,45.35,45.35,45.25,45.31,78900.0,24.0237,24.0237,23.9707,24.0025,78900.0
2005-06-01 09:50:00,45.31,45.33,45.26,45.28,105500.0,24.0025,24.0131,23.976,23.9866,105500.0
2005-06-01 09:55:00,45.29,45.43,45.28,45.4,133200.0,23.9919,24.066,23.9866,24.0502,133200.0
2005-06-01 10:00:00,45.41,45.65,45.32,45.62,186000.0,24.0555,24.1826,24.0078,24.1667,186000.0
2005-06-01 10:05:00,45.62,45.88,45.6,45.78,246100.0,24.1667,24.3044,24.1561,24.2515,246100.0
2005-06-01 10:10:00,45.78,45.79,45.6,45.75,198600.0,24.2515,24.2568,24.1561,24.2356,198600.0
2005-06-01 10:15:00,45.75,45.94,45.74,45.89,253000.0,24.2356,24.3362,24.2303,24.3097,253000.0
2005-06-01 10:20:00,45.88,45.89,45.7,45.71,126200.0,24.3044,24.3097,24.2091,24.2144,126200.0
2005-06-01 10:25:00,45.71,45.83,45.71,45.78,91500.0,24.2144,24.2779,24.2144,24.2515,91500.0
2005-06-01 10:30:00,45.78,45.82,45.66,45.67,87700.0,24.2515,24.2726,24.1879,24.1932,87700.0
2005-06-01 10:35:00,45.67,45.67,45.5,45.58,95600.0,24.1932,24.1932,24.1031,24.1455,95600.0
2005-06-01 10:40:00,45.59,45.66,45.55,45.59,62000.0,24.1508,24.1879,24.1296,24.1508,62000.0
2005-06-01 10:45:00,45.59,45.6,45.53,45.6,59100.0,24.1508,24.1561,24.119,24.1561,59100.0
2005-06-01 10:50:00,45.6,45.68,45.59,45.65,100400.0,24.1561,24.1985,24.1508,24.1826,100400.0
2005-06-01 10:55:00,45.65,45.7,45.65,45.66,43100.0,24.1826,24.2091,24.1826,24.1879,43100.0
2005-06-01 11:00:00,45.66,45.68,45.57,45.66,52700.0,24.1879,24.1985,24.1402,24.1879,52700.0
2005-06-01 11:05:00,45.65,45.73,45.64,45.67,39700.0,24.1826,24.225,24.1773,24.1932,39700.0
2005-06-01 11:10:00,45.66,45.86,45.66,45.85,57500.0,24.1879,24.2938,24.1879,24.2885,57500.0
2005-06-01 11:15:00,45.86,45.99,45.83,45.97,102200.0,24.2938,24.3627,24.2779,24.3521,102200.0
2005-06-01 11:20:00,45.97,46.05,45.93,45.95,138600.0,24.3521,24.3945,24.3309,24.3415,138600.0
2005-06-01 11:25:00,45.94,46.0,45.92,45.94,46900.0,24.3362,24.368,24.3256,24.3362,46900.0
2005-06-01 11:30:00,45.94,45.95,45.87,45.9,39300.0,24.3362,24.3415,24.2991,24.315,39300.0
2005-06-01 11:35:00,45.89,45.98,45.89,45.92,36400.0,24.3097,24.3574,24.3097,24.3256,36400.0
2005-06-01 11:40:00,45.92,45.92,45.83,45.87,30300.0,24.3256,24.3256,24.2779,24.2991,30300.0
2005-06-01 11:45:00,45.87,45.95,45.86,45.91,41600.0,24.2991,24.3415,24.2938,24.3203,41600.0
2005-06-01 11:50:00,45.91,46.0,45.9,45.94,44300.0,24.3203,24.368,24.315,24.3362,44300.0
2005-06-01 11:55:00,45.94,45.94,45.88,45.88,9000.0,24.3362,24.3362,24.3044,24.3044,9000.0
2005-06-01 12:00:00,45.89,45.91,45.85,45.86,28500.0,24.3097,24.3203,24.2885,24.2938,28500.0
2005-06-01 12:05:00,45.85,45.88,45.81,45.86,46100.0,24.2885,24.3044,24.2673,24.2938,46100.0
2005-06-01 12:10:00,45.85,45.9,45.78,45.89,30500.0,24.2885,24.315,24.2515,24.3097,30500.0
2005-06-01 12:15:00,45.9,45.9,45.81,45.82,17000.0,24.315,24.315,24.2673,24.2726,17000.0
2005-06-01 12:20:00,45.82,45.83,45.73,45.81,59200.0,24.2726,24.2779,24.225,24.2673,59200.0
2005-06-01 12:25:00,45.8,45.81,45.77,45.8,24600.0,24.262,24.2673,24.2462,24.262,24600.0
2005-06-01 12:30:00,45.8,45.84,45.78,45.78,30700.0,24.262,24.2832,24.2515,24.2515,30700.0
2005-06-01 12:35:00,45.78,45.81,45.78,45.81,17900.0,24.2515,24.2673,24.2515,24.2673,17900.0
2005-06-01 12:40:00,45.81,45.85,45.76,45.76,67100.0,24.2673,24.2885,24.2409,24.2409,67100.0
2005-06-01 12:45:00,45.76,45.77,45.67,45.67,67700.0,24.2409,24.2462,24.1932,24.1932,67700.0
2005-06-01 12:50:00,45.68,45.82,45.68,45.82,38400.0,24.1985,24.2726,24.1985,24.2726,38400.0
2005-06-01 12:55:00,45.82,45.84,45.8,45.81,28000.0,24.2726,24.2832,24.262,24.2673,28000.0
2005-06-01 13:00:00,45.81,45.89,45.81,45.88,24200.0,24.2673,24.3097,24.2673,24.3044,24200.0
2005-06-01 13:05:00,45.88,45.93,45.87,45.91,30800.0,24.3044,24.3309,24.2991,24.3203,30800.0
2005-06-01 13:10:00,45.91,45.91,45.88,45.91,8500.0,24.3203,24.3203,24.3044,24.3203,8500.0
2005-06-01 13:15:00,45.9,45.94,45.8,45.8,32100.0,24.315,24.3362,24.262,24.262,32100.0
2005-06-01 13:20:00,45.8,45.9,45.8,45.88,33000.0,24.262,24.315,24.262,24.3044,33000.0
2005-06-01 13:25:00,45.89,45.89,45.81,45.84,24100.0,24.3097,24.3097,24.2673,24.2832,24100.0
2005-06-01 13:30:00,45.84,45.88,45.83,45.85,24600.0,24.2832,24.3044,24.2779,24.2885,24600.0
2005-06-01 13:35:00,45.85,45.89,45.82,45.85,35200.0,24.2885,24.3097,24.2726,24.2885,35200.0
2005-06-01 13:40:00,45.87,45.91,45.86,45.89,8900.0,24.2991,24.3203,24.2938,24.3097,8900.0
2005-06-01 13:45:00,45.9,45.9,45.84,45.87,21500.0,24.315,24.315,24.2832,24.2991,21500.0
2005-06-01 13:50:00,45.88,45.92,45.87,45.89,24900.0,24.3044,24.3256,24.2991,24.3097,24900.0
2005-06-01 13:55:00,45.87,45.94,45.84,45.94,26300.0,24.2991,24.3362,24.2832,24.3362,26300.0
2005-06-01 14:00:00,45.95,45.98,45.92,45.95,27200.0,24.3415,24.3574,24.3256,24.3415,27200.0
2005-06-01 14:05:00,45.96,45.96,45.9,45.9,13100.0,24.3468,24.3468,24.315,24.315,13100.0
2005-06-01 14:10:00,45.9,45.93,45.9,45.92,14100.0,24.315,24.3309,24.315,24.3256,14100.0
2005-06-01 14:15:00,45.91,45.91,45.8,45.83,43100.0,24.3203,24.3203,24.262,24.2779,43100.0
2005-06-01 14:20:00,45.81,45.85,45.76,45.78,30200.0,24.2673,24.2885,24.2409,24.2515,30200.0
2005-06-01 14:25:00,45.78,45.82,45.76,45.77,37300.0,24.2515,24.2726,24.2409,24.2462,37300.0
2005-06-01 14:30:00,45.78,45.8,45.68,45.7,67800.0,24.2515,24.262,24.1985,24.2091,67800.0
2005-06-01 14:35:00,45.69,45.85,45.69,45.79,61700.0,24.2038,24.2885,24.2038,24.2568,61700.0
2005-06-01 14:40:00,45.78,45.79,45.61,45.63,67600.0,24.2515,24.2568,24.1614,24.172,67600.0
2005-06-01 14:45:00,45.63,45.63,45.49,45.49,91800.0,24.172,24.172,24.0978,24.0978,91800.0
2005-06-01 14:50:00,45.49,45.51,45.38,45.4,120400.0,24.0978,24.1084,24.0396,24.0502,120400.0
2005-06-01 14:55:00,45.4,45.4,45.23,45.33,124600.0,24.0502,24.0502,23.9601,24.0131,124600.0
2005-06-01 15:00:00,45.31,45.38,45.28,45.33,66300.0,24.0025,24.0396,23.9866,24.0131,66300.0
2005-06-01 15:05:00,45.33,45.4,45.33,45.34,25100.0,24.0131,24.0502,24.0131,24.0184,25100.0
2005-06-01 15:10:00,45.34,45.37,45.23,45.29,89000.0,24.0184,24.0343,23.9601,23.9919,89000.0
2005-06-01 15:15:00,45.29,45.29,45.16,45.2,87900.0,23.9919,23.9919,23.923,23.9442,87900.0
2005-06-01 15:20:00,45.2,45.33,45.2,45.32,56900.0,23.9442,24.0131,23.9442,24.0078,56900.0
2005-06-01 15:25:00,45.33,45.33,45.24,45.28,50300.0,24.0131,24.0131,23.9654,23.9866,50300.0
2005-06-01 15:30:00,45.28,45.45,45.26,45.43,95500.0,23.9866,24.0766,23.976,24.066,95500.0
2005-06-01 15:35:00,45.43,45.5,45.41,45.46,62100.0,24.066,24.1031,24.0555,24.0819,62100.0
2005-06-01 15:40:00,45.45,45.5,45.45,45.47,42800.0,24.0766,24.1031,24.0766,24.0872,42800.0
2005-06-01 15:45:00,45.47,45.65,45.47,45.58,124100.0,24.0872,24.1826,24.0872,24.1455,124100.0
2005-06-01 15:50:00,45.58,45.64,45.51,45.51,21500.0,24.1455,24.1773,24.1084,24.1084,21500.0
2005-06-01 15:55:00,45.51,45.58,45.41,45.48,158200.0,24.1084,24.1455,24.0555,24.0925,158200.0
2005-06-02 09:30:00,45.06,45.55,45.05,45.44,314300.0,23.87,24.1296,23.8647,24.0713,314300.0
2005-06-02 09:35:00,45.44,45.55,45.33,45.54,283900.0,24.0713,24.1296,24.0131,24.1243,283900.0
2005-06-02 09:40:00,45.53,45.58,45.37,45.42,238600.0,24.119,24.1455,24.0343,24.0607,238600.0
2005-06-02 09:45:00,45.44,45.49,45.41,45.46,58800.0,24.0713,24.0978,24.0555,24.0819,58800.0
2005-06-02 09:50:00,45.46,45.62,45.43,45.62,111500.0,24.0819,24.1667,24.066,24.1667,111500.0
2005-06-02 09:55:00,45.61,45.82,45.59,45.79,137100.0,24.1614,24.2726,24.1508,24.2568,137100.0
2005-06-02 10:00:00,45.79,45.83,45.64,45.79,95000.0,24.2568,24.2779,24.1773,24.2568,95000.0
2005-06-02 10:05:00,45.79,45.8,45.61,45.63,80300.0,24.2568,24.262,24.1614,24.172,80300.0
2005-06-02 10:10:00,45.63,45.7,45.56,45.69,129500.0,24.172,24.2091,24.1349,24.2038,129500.0
2005-06-02 10:15:00,45.69,45.7,45.62,45.63,86000.0,24.2038,24.2091,24.1667,24.172,86000.0
2005-06-02 10:20:00,45.63,45.7,45.61,45.66,94800.0,24.172,24.2091,24.1614,24.1879,94800.0
2005-06-02 10:25:00,45.67,45.85,45.67,45.82,73900.0,24.1932,24.2885,24.1932,24.2726,73900.0
2005-06-02 10:30:00,45.84,45.99,45.8,45.92,140400.0,24.2832,24.3627,24.262,24.3256,140400.0
2005-06-02 10:35:00,45.92,45.98,45.8,45.88,146100.0,24.3256,24.3574,24.262,24.3044,146100.0
2005-06-02 10:40:00,45.88,46.13,45.87,46.07,180800.0,24.3044,24.4369,24.2991,24.4051,180800.0
2005-06-02 10:45:00,46.08,46.25,46.05,46.14,162400.0,24.4104,24.5004,24.3945,24.4422,162400.0
2005-06-02 10:50:00,46.13,46.17,46.05,46.12,78100.0,24.4369,24.4581,24.3945,24.4316,78100.0
2005-06-02 10:55:00,46.12,46.14,45.96,45.98,92200.0,24.4316,24.4422,24.3468,24.3574,92200.0
2005-06-02 11:00:00,45.97,46.0,45.91,45.94,49400.0,24.3521,24.368,24.3203,24.3362,49400.0
2005-06-02 11:05:00,45.94,46.01,45.91,46.01,40200.0,24.3362,24.3733,24.3203,24.3733,40200.0
2005-06-02 11:10:00,46.01,46.09,45.98,46.05,38000.0,24.3733,24.4157,24.3574,24.3945,38000.0
2005-06-02 11:15:00,46.06,46.12,46.04,46.08,23400.0,24.3998,24.4316,24.3892,24.4104,23400.0
2005-06-02 11:20:00,46.07,46.12,46.03,46.05,38000.0,24.4051,24.4316,24.3839,24.3945,38000.0
2005-06-02 11:25:00,46.06,46.13,46.05,46.09,23000.0,24.3998,24.4369,24.3945,24.4157,23000.0
2005-06-02 11:30:00,46.09,46.12,46.04,46.11,32100.0,24.4157,24.4316,24.3892,24.4263,32100.0
2005-06-02 11:35:00,46.11,46.17,46.08,46.14,27800.0,24.4263,24.4581,24.4104,24.4422,27800.0
2005-06-02 11:40:00,46.13,46.22,46.13,46.15,49800.0,24.4369,24.4845,24.4369,24.4475,49800.0
2005-06-02 11:45:00,46.15,46.18,46.14,46.15,21100.0,24.4475,24.4633,24.4422,24.4475,21100.0
2005-06-02 11:50:00,46.14,46.16,46.13,46.14,17000.0,24.4422,24.4528,24.4369,24.4422,17000.0
2005-06-02 11:55:00,46.13,46.13,46.09,46.11,33500.0,24.4369,24.4369,24.4157,24.4263,33500.0
2005-06-02 12:00:00,46.1,46.19,46.1,46.16,50100.0,24.421,24.4686,24.421,24.4528,50100.0
2005-06-02 12:05:00,46.17,46.19,46.1,46.13,16600.0,24.4581,24.4686,24.421,24.4369,16600.0
2005-06-02 12:10:00,46.14,46.14,46.07,46.07,9700.0,24.4422,24.4422,24.4051,24.4051,9700.0
2005-06-02 12:15:00,46.08,46.14,46.07,46.1,22700.0,24.4104,24.4422,24.4051,24.421,22700.0
2005-06-02 12:20:00,46.08,46.13,46.07,46.13,17900.0,24.4104,24.4369,24.4051,24.4369,17900.0
2005-06-02 12:25:00,46.14,46.19,46.14,46.19,26800.0,24.4422,24.4686,24.4422,24.4686,26800.0
2005-06-02 12:30:00,46.19,46.23,46.18,46.23,27700.0,24.4686,24.4898,24.4633,24.4898,27700.0
2005-06-02 12:35:00,46.23,46.24,46.2,46.2,24400.0,24.4898,24.4951,24.4739,24.4739,24400.0
2005-06-02 12:40:00,46.2,46.22,46.18,46.18,40300.0,24.4739,24.4845,24.4633,24.4633,40300.0
2005-06-02 12:45:00,46.17,46.17,46.1,46.12,37200.0,24.4581,24.4581,24.421,24.4316,37200.0
2005-06-02 12:50:00,46.12,46.15,46.11,46.11,18900.0,24.4316,24.4475,24.4263,24.4263,18900.0
2005-06-02 12:55:00,46.12,46.12,46.05,46.05,35100.0,24.4316,24.4316,24.3945,24.3945,35100.0
2005-06-02 13:00:00,46.06,46.11,46.05,46.11,15100.0,24.3998,24.4263,24.3945,24.4263,15100.0
2005-06-02 13:05:00,46.11,46.12,45.98,45.98,30200.0,24.4263,24.4316,24.3574,24.3574,30200.0
2005-06-02 13:10:00,45.99,46.04,45.98,46.02,22400.0,24.3627,24.3892,24.3574,24.3786,22400.0
2005-06-02 13:15:00,46.04,46.06,46.02,46.06,21400.0,24.3892,24.3998,24.3786,24.3998,21400.0
2005-06-02 13:20:00,46.06,46.06,46.03,46.03,9000.0,24.3998,24.3998,24.3839,24.3839,9000.0
2005-06-02 13:25:00,46.03,46.05,46.02,46.02,11400.0,24.3839,24.3945,24.3786,24.3786,11400.0
2005-06-02 13:30:00,46.03,46.03,45.98,45.99,19600.0,24.3839,24.3839,24.3574,24.3627,19600.0
2005-06-02 13:35:00,45.98,46.07,45.98,46.06,12700.0,24.3574,24.4051,24.3574,24.3998,12700.0
2005-06-02 13:40:00,46.06,46.06,45.96,45.96,32200.0,24.3998,24.3998,24.3468,24.3468,32200.0
2005-06-02 13:45:00,45.96,46.0,45.92,45.99,45800.0,24.3468,24.368,24.3256,24.3627,45800.0
2005-06-02 13:50:00,45.98,46.05,45.97,46.01,26900.0,24.3574,24.3945,24.3521,24.3733,26900.0
2005-06-02 13:55:00,46.0,46.01,45.94,46.01,32600.0,24.368,24.3733,24.3362,24.3733,32600.0
2005-06-02 14:00:00,46.01,46.12,46.0,46.11,57100.0,24.3733,24.4316,24.368,24.4263,57100.0
2005-06-02 14:05:00,46.1,46.11,46.03,46.03,42000.0,24.421,24.4263,24.3839,24.3839,42000.0
2005-06-02 14:10:00,46.03,46.07,46.01,46.07,25300.0,24.3839,24.4051,24.3733,24.4051,25300.0
2005-06-02 14:15:00,46.07,46.1,46.06,46.07,14800.0,24.4051,24.421,24.3998,24.4051,14800.0
2005-06-02 14:20:00,46.07,46.11,46.04,46.11,32400.0,24.4051,24.4263,24.3892,24.4263,32400.0
2005-06-02 14:25:00,46.12,46.15,46.08,46.15,41800.0,24.4316,24.4475,24.4104,24.4475,41800.0
2005-06-02 14:30:00,46.15,46.18,46.14,46.16,29900.0,24.4475,24.4633,24.4422,24.4528,29900.0
2005-06-02 14:35:00,46.16,46.17,46.05,46.06,58000.0,24.4528,24.4581,24.3945,24.3998,58000.0
2005-06-02 14:40:00,46.06,46.17,46.05,46.14,34200.0,24.3998,24.4581,24.3945,24.4422,34200.0
2005-06-02 14:45:00,46.14,46.16,46.13,46.15,26400.0,24.4422,24.4528,24.4369,24.4475,26400.0
2005-06-02 14:50:00,46.14,46.22,46.13,46.22,60100.0,24.4422,24.4845,24.4369,24.4845,60100.0
2005-06-02 14:55:00,46.21,46.24,46.16,46.18,22800.0,24.4792,24.4951,24.4528,24.4633,22800.0
2005-06-02 15:00:00,46.18,46.24,46.18,46.24,24000.0,24.4633,24.4951,24.4633,24.4951,24000.0
2005-06-02 15:05:00,46.23,46.25,46.17,46.2,26500.0,24.4898,24.5004,24.4581,24.4739,26500.0
2005-06-02 15:10:00,46.19,46.35,46.18,46.32,81300.0,24.4686,24.5534,24.4633,24.5375,81300.0
2005-06-02 15:15:00,46.32,46.35,46.28,46.31,51100.0,24.5375,24.5534,24.5163,24.5322,51100.0
2005-06-02 15:20:00,46.3,46.37,46.29,46.35,47400.0,24.5269,24.564,24.5216,24.5534,47400.0
2005-06-02 15:25:00,46.34,46.45,46.3,46.44,61800.0,24.5481,24.6064,24.5269,24.6011,61800.0
2005-06-02 15:30:00,46.45,46.47,46.36,46.42,79400.0,24.6064,24.617,24.5587,24.5905,79400.0
2005-06-02 15:35:00,46.43,46.55,46.41,46.55,131800.0,24.5958,24.6594,24.5852,24.6594,131800.0
2005-06-02 15:40:00,46.55,46.74,46.55,46.73,177300.0,24.6594,24.76,24.6594,24.7547,177300.0
2005-06-02 15:45:00,46.74,46.85,46.59,46.59,256400.0,24.76,24.8183,24.6805,24.6805,256400.0
2005-06-02 15:50:00,46.59,46.9,46.58,46.87,317800.0,24.6805,24.8448,24.6752,24.8289,317800.0
2005-06-02 15:55:00,46.88,46.9,46.73,46.82,404300.0,24.8342,24.8448,24.7547,24.8024,404300.0
2005-06-03 09:30:00,46.4,46.44,46.12,46.13,293300.0,24.5799,24.6011,24.4316,24.4369,293300.0
2005-06-03 09:35:00,46.12,46.35,45.96,46.22,333900.0,24.4316,24.5534,24.3468,24.4845,333900.0
2005-06-03 09:40:00,46.23,46.3,46.13,46.29,163900.0,24.4898,24.5269,24.4369,24.5216,163900.0
2005-06-03 09:45:00,46.29,46.36,45.97,45.99,286500.0,24.5216,24.5587,24.3521,24.3627,286500.0
2005-06-03 09:50:00,45.98,46.02,45.88,45.98,212300.0,24.3574,24.3786,24.3044,24.3574,212300.0
2005-06-03 09:55:00,45.98,45.98,45.8,45.88,164700.0,24.3574,24.3574,24.262,24.3044,164700.0
2005-06-03 10:00:00,45.88,46.07,45.84,45.92,178800.0,24.3044,24.4051,24.2832,24.3256,178800.0
2005-06-03 10:05:00,45.92,46.04,45.8,45.82,119000.0,24.3256,24.3892,24.262,24.2726,119000.0
2005-06-03 10:10:00,45.81,45.93,45.77,45.82,100700.0,24.2673,24.3309,24.2462,24.2726,100700.0
2005-06-03 10:15:00,45.82,45.89,45.77,45.82,50200.0,24.2726,24.3097,24.2462,24.2726,50200.0
2005-06-03 10:20:00,45.82,45.84,45.65,45.67,80000.0,24.2726,24.2832,24.1826,24.1932,80000.0
2005-06-03 10:25:00,45.67,45.76,45.6,45.61,92500.0,24.1932,24.2409,24.1561,24.1614,92500.0
2005-06-03 10:30:00,45.62,45.76,45.62,45.75,54000.0,24.1667,24.2409,24.1667,24.2356,54000.0
2005-06-03 10:35:00,45.77,45.78,45.69,45.73,63300.0,24.2462,24.2515,24.2038,24.225,63300.0
2005-06-03 10:40:00,45.72,45.73,45.63,45.64,69000.0,24.2197,24.225,24.172,24.1773,69000.0
2005-06-03 10:45:00,45.65,45.74,45.65,45.74,52800.0,24.1826,24.2303,24.1826,24.2303,52800.0
2005-06-03 10:50:00,45.73,45.84,45.73,45.78,77800.0,24.225,24.2832,24.225,24.2515,77800.0
2005-06-03 10:55:00,45.78,45.93,45.78,45.92,85400.0,24.2515,24.3309,24.2515,24.3256,85400.0
2005-06-03 11:00:00,45.92,45.93,45.84,45.84,41000.0,24.3256,24.3309,24.2832,24.2832,41000.0
2005-06-03 11:05:00,45.85,45.85,45.8,45.82,32200.0,24.2885,24.2885,24.262,24.2726,32200.0
2005-06-03 11:10:00,45.82,45.85,45.74,45.77,46900.0,24.2726,24.2885,24.2303,24.2462,46900.0
2005-06-03 11:15:00,45.78,45.8,45.75,45.8,24200.0,24.2515,24.262,24.2356,24.262,24200.0
2005-06-03 11:20:00,45.8,45.82,45.62,45.65,106300.0,24.262,24.2726,24.1667,24.1826,106300.0
2005-06-03 11:25:00,45.65,45.78,45.65,45.73,42500.0,24.1826,24.2515,24.1826,24.225,42500.0
2005-06-03 11:30:00,45.73,45.76,45.65,45.67,68500.0,24.225,24.2409,24.1826,24.1932,68500.0
2005-06-03 11:35:00,45.66,45.67,45.48,45.5,133000.0,24.1879,24.1932,24.0925,24.1031,133000.0
2005-06-03 11:40:00,45.49,45.52,45.32,45.32,165400.0,24.0978,24.1137,24.0078,24.0078,165400.0
2005-06-03 11:45:00,45.32,45.4,45.23,45.31,126200.0,24.0078,24.0502,23.9601,24.0025,126200.0
2005-06-03 11:50:00,45.31,45.37,45.3,45.3,80500.0,24.0025,24.0343,23.9972,23.9972,80500.0
2005-06-03 11:55:00,45.29,45.39,45.26,45.35,49400.0,23.9919,24.0449,23.976,24.0237,49400.0
2005-06-03 12:00:00,45.36,45.53,45.35,45.52,59900.0,24.029,24.119,24.0237,24.1137,59900.0
2005-06-03 12:05:00,45.53,45.54,45.44,45.49,50900.0,24.119,24.1243,24.0713,24.0978,50900.0
2005-06-03 12:10:00,45.5,45.5,45.36,45.39,45800.0,24.1031,24.1031,24.029,24.0449,45800.0
2005-06-03 12:15:00,45.4,45.43,45.35,45.4,22300.0,24.0502,24.066,24.0237,24.0502,22300.0
2005-06-03 12:20:00,45.41,45.45,45.4,45.44,23100.0,24.0555,24.0766,24.0502,24.0713,23100.0
2005-06-03 12:25:00,45.42,45.47,45.4,45.45,9200.0,24.0607,24.0872,24.0502,24.0766,9200.0
2005-06-03 12:30:00,45.46,45.48,45.4,45.42,21200.0,24.0819,24.0925,24.0502,24.0607,21200.0
2005-06-03 12:35:00,45.42,45.52,45.4,45.52,19400.0,24.0607,24.1137,24.0502,24.1137,19400.0
2005-06-03 12:40:00,45.53,45.56,45.48,45.52,32100.0,24.119,24.1349,24.0925,24.1137,32100.0
2005-06-03 12:45:00,45.53,45.54,45.46,45.51,12100.0,24.119,24.1243,24.0819,24.1084,12100.0
2005-06-03 12:50:00,45.52,45.54,45.48,45.5,21400.0,24.1137,24.1243,24.0925,24.1031,21400.0
2005-06-03 12:55:00,45.49,45.51,45.38,45.4,37300.0,24.0978,24.1084,24.0396,24.0502,37300.0
2005-06-03 13:00:00,45.43,45.44,45.38,45.41,17000.0,24.066,24.0713,24.0396,24.0555,17000.0
2005-06-03 13:05:00,45.41,45.49,45.41,45.47,21800.0,24.0555,24.0978,24.0555,24.0872,21800.0
2005-06-03 13:10:00,45.47,45.51,45.45,45.46,27700.0,24.0872,24.1084,24.0766,24.0819,27700.0
2005-06-03 13:15:00,45.46,45.46,45.38,45.45,41700.0,24.0819,24.0819,24.0396,24.0766,41700.0
2005-06-03 13:20:00,45.45,45.45,45.42,45.42,10100.0,24.0766,24.0766,24.0607,24.0607,10100.0
2005-06-03 13:25:00,45.42,45.46,45.38,45.46,35900.0,24.0607,24.0819,24.0396,24.0819,35900.0
2005-06-03 13:30:00,45.46,45.54,45.45,45.53,38000.0,24.0819,24.1243,24.0766,24.119,38000.0
2005-06-03 13:35:00,45.54,45.54,45.46,45.49,39500.0,24.1243,24.1243,24.0819,24.0978,39500.0
2005-06-03 13:40:00,45.49,45.5,45.45,45.48,11300.0,24.0978,24.1031,24.0766,24.0925,11300.0
2005-06-03 13:45:00,45.49,45.6,45.49,45.57,60600.0,24.0978,24.1561,24.0978,24.1402,60600.0
2005-06-03 13:50:00,45.58,45.58,45.44,45.45,44200.0,24.1455,24.1455,24.0713,24.0766,44200.0
2005-06-03 13:55:00,45.45,45.45,45.42,45.42,21200.0,24.0766,24.0766,24.0607,24.0607,21200.0
2005-06-03 14:00:00,45.42,45.42,45.36,45.36,24500.0,24.0607,24.0607,24.029,24.029,24500.0
2005-06-03 14:05:00,45.35,45.48,45.34,45.45,40300.0,24.0237,24.0925,24.0184,24.0766,40300.0
2005-06-03 14:10:00,45.45,45.48,45.4,45.45,24300.0,24.0766,24.0925,24.0502,24.0766,24300.0
2005-06-03 14:15:00,45.46,45.52,45.46,45.49,34100.0,24.0819,24.1137,24.0819,24.0978,34100.0
2005-06-03 14:20:00,45.5,45.54,45.47,45.54,37600.0,24.1031,24.1243,24.0872,24.1243,37600.0
2005-06-03 14:25:00,45.54,45.56,45.42,45.43,37800.0,24.1243,24.1349,24.0607,24.066,37800.0
2005-06-03 14:30:00,45.42,45.52,45.41,45.51,26100.0,24.0607,24.1137,24.0555,24.1084,26100.0
2005-06-03 14:35:00,45.51,45.57,45.47,45.56,30500.0,24.1084,24.1402,24.0872,24.1349,30500.0
2005-06-03 14:40:00,45.56,45.57,45.48,45.56,56300.0,24.1349,24.1402,24.0925,24.1349,56300.0
2005-06-03 14:45:00,45.57,45.61,45.53,45.55,58000.0,24.1402,24.1614,24.119,24.1296,58000.0
2005-06-03 14:50:00,45.55,45.55,45.46,45.51,84600.0,24.1296,24.1296,24.0819,24.1084,84600.0
2005-06-03 14:55:00,45.51,45.61,45.48,45.6,45000.0,24.1084,24.1614,24.0925,24.1561,45000.0
2005-06-03 15:00:00,45.61,45.63,45.51,45.55,55900.0,24.1614,24.172,24.1084,24.1296,55900.0
2005-06-03 15:05:00,45.55,45.6,45.51,45.58,56300.0,24.1296,24.1561,24.1084,24.1455,56300.0
2005-06-03 15:10:00,45.58,45.6,45.51,45.56,37700.0,24.1455,24.1561,24.1084,24.1349,37700.0
2005-06-03 15:15:00,45.56,45.63,45.51,45.59,87100.0,24.1349,24.172,24.1084,24.1508,87100.0
2005-06-03 15:20:00,45.59,45.6,45.54,45.58,44500.0,24.1508,24.1561,24.1243,24.1455,44500.0
2005-06-03 15:25:00,45.58,45.62,45.55,45.59,44000.0,24.1455,24.1667,24.1296,24.1508,44000.0
2005-06-03 15:30:00,45.61,45.61,45.51,45.53,73400.0,24.1614,24.1614,24.1084,24.119,73400.0
2005-06-03 15:35:00,45.53,45.55,45.49,45.53,69500.0,24.119,24.1296,24.0978,24.119,69500.0
2005-06-03 15:40:00,45.54,45.57,45.52,45.54,58300.0,24.1243,24.1402,24.1137,24.1243,58300.0
2005-06-03 15:45:00,45.55,45.59,45.52,45.55,115800.0,24.1296,24.1508,24.1137,24.1296,115800.0
2005-06-03 15:50:00,45.56,45.56,45.44,45.45,98400.0,24.1349,24.1349,24.0713,24.0766,98400.0
2005-06-03 15:55:00,45.45,45.51,45.43,45.43,202100.0,24.0766,24.1084,24.066,24.066,202100.0
2005-06-06 09:30:00,45.36,45.44,45.2,45.25,118700.0,24.029,24.0713,23.9442,23.9707,118700.0
2005-06-06 09:35:00,45.23,45.44,45.2,45.24,173200.0,23.9601,24.0713,23.9442,23.9654,173200.0
2005-06-06 09:40:00,45.24,45.3,44.93,44.93,147000.0,23.9654,23.9972,23.8012,23.8012,147000.0
2005-06-06 09:45:00,44.94,45.03,44.9,44.97,166000.0,23.8065,23.8541,23.7853,23.8224,166000.0
2005-06-06 09:50:00,44.98,45.2,44.97,45.2,151500.0,23.8277,23.9442,23.8224,23.9442,151500.0
2005-06-06 09:55:00,45.2,45.29,45.08,45.18,122200.0,23.9442,23.9919,23.8806,23.9336,122200.0
2005-06-06 10:00:00,45.19,45.28,45.18,45.24,73000.0,23.9389,23.9866,23.9336,23.9654,73000.0
2005-06-06 10:05:00,45.25,45.66,45.25,45.51,216200.0,23.9707,24.1879,23.9707,24.1084,216200.0
2005-06-06 10:10:00,45.52,45.9,45.5,45.86,181400.0,24.1137,24.315,24.1031,24.2938,181400.0
2005-06-06 10:15:00,45.86,45.87,45.69,45.8,99700.0,24.2938,24.2991,24.2038,24.262,99700.0
2005-06-06 10:20:00,45.8,45.8,45.61,45.71,70300.0,24.262,24.262,24.1614,24.2144,70300.0
2005-06-06 10:25:00,45.71,45.75,45.58,45.6,87300.0,24.2144,24.2356,24.1455,24.1561,87300.0
2005-06-06 10:30:00,45.6,45.62,45.52,45.53,57800.0,24.1561,24.1667,24.1137,24.119,57800.0
2005-06-06 10:35:00,45.53,45.53,45.44,45.45,56600.0,24.119,24.119,24.0713,24.0766,56600.0
2005-06-06 10:40:00,45.46,45.53,45.45,45.5,34700.0,24.0819,24.119,24.0766,24.1031,34700.0
2005-06-06 10:45:00,45.51,45.57,45.42,45.43,49700.0,24.1084,24.1402,24.0607,24.066,49700.0
2005-06-06 10:50:00,45.43,45.46,45.32,45.32,65900.0,24.066,24.0819,24.0078,24.0078,65900.0
2005-06-06 10:55:00,45.32,45.32,45.24,45.28,83600.0,24.0078,24.0078,23.9654,23.9866,83600.0
2005-06-06 11:00:00,45.29,45.33,45.25,45.32,54800.0,23.9919,24.0131,23.9707,24.0078,54800.0
2005-06-06 11:05:00,45.32,45.46,45.3,45.38,107200.0,24.0078,24.0819,23.9972,24.0396,107200.0
2005-06-06 11:10:00,45.39,45.4,45.36,45.38,29700.0,24.0449,24.0502,24.029,24.0396,29700.0
2005-06-06 11:15:00,45.38,45.4,45.32,45.33,27800.0,24.0396,24.0502,24.0078,24.0131,27800.0
2005-06-06 11:20:00,45.32,45.42,45.31,45.4,25300.0,24.0078,24.0607,24.0025,24.0502,25300.0
2005-06-06 11:25:00,45.42,45.47,45.41,45.46,34200.0,24.0607,24.0872,24.0555,24.0819,34200.0
2005-06-06 11:30:00,45.46,45.52,45.46,45.51,19500.0,24.0819,24.1137,24.0819,24.1084,19500.0
2005-06-06 11:35:00,45.51,45.52,45.47,45.52,16600.0,24.1084,24.1137,24.0872,24.1137,16600.0
2005-06-06 11:40:00,45.5,45.52,45.46,45.47,25000.0,24.1031,24.1137,24.0819,24.0872,25000.0
2005-06-06 11:45:00,45.47,45.47,45.38,45.38,20600.0,24.0872,24.0872,24.0396,24.0396,20600.0
2005-06-06 11:50:00,45.38,45.39,45.36,45.38,21500.0,24.0396,24.0449,24.029,24.0396,21500.0
2005-06-06 11:55:00,45.38,45.42,45.37,45.41,7100.0,24.0396,24.0607,24.0343,24.0555,7100.0
2005-06-06 12:00:00,45.42,45.47,45.42,45.47,24500.0,24.0607,24.0872,24.0607,24.0872,24500.0
2005-06-06 12:05:00,45.48,45.55,45.47,45.52,29300.0,24.0925,24.1296,24.0872,24.1137,29300.0
2005-06-06 12:10:00,45.53,45.54,45.47,45.52,12400.0,24.119,24.1243,24.0872,24.1137,12400.0
2005-06-06 12:15:00,45.53,45.59,45.53,45.55,20500.0,24.119,24.1508,24.119,24.1296,20500.0
2005-06-06 12:20:00,45.55,45.6,45.53,45.59,16900.0,24.1296,24.1561,24.119,24.1508,16900.0
2005-06-06 12:25:00,45.6,45.68,45.59,45.64,49000.0,24.1561,24.1985,24.1508,24.1773,49000.0
2005-06-06 12:30:00,45.64,45.64,45.56,45.56,56600.0,24.1773,24.1773,24.1349,24.1349,56600.0
2005-06-06 12:35:00,45.6,45.62,45.56,45.62,34000.0,24.1561,24.1667,24.1349,24.1667,34000.0
2005-06-06 12:40:00,45.63,45.64,45.59,45.6,13500.0,24.172,24.1773,24.1508,24.1561,13500.0
2005-06-06 12:45:00,45.59,45.59,45.57,45.58,11100.0,24.1508,24.1508,24.1402,24.1455,11100.0
2005-06-06 12:50:00,45.58,45.59,45.51,45.51,27700.0,24.1455,24.1508,24.1084,24.1084,27700.0
2005-06-06 12:55:00,45.51,45.55,45.51,45.52,20000.0,24.1084,24.1296,24.1084,24.1137,20000.0
2005-06-06 13:00:00,45.54,45.57,45.53,45.56,7100.0,24.1243,24.1402,24.119,24.1349,7100.0
2005-06-06 13:05:00,45.56,45.57,45.52,45.52,8000.0,24.1349,24.1402,24.1137,24.1137,8000.0
2005-06-06 13:10:00,45.52,45.59,45.52,45.58,16500.0,24.1137,24.1508,24.1137,24.1455,16500.0
2005-06-06 13:15:00,45.59,45.61,45.59,45.59,16700.0,24.1508,24.1614,24.1508,24.1508,16700.0
2005-06-06 13:20:00,45.59,45.61,45.57,45.61,8700.0,24.1508,24.1614,24.1402,24.1614,8700.0
2005-06-06 13:25:00,45.6,45.65,45.59,45.64,6000.0,24.1561,24.1826,24.1508,24.1773,6000.0
2005-06-06 13:30:00,45.64,45.64,45.6,45.6,15200.0,24.1773,24.1773,24.1561,24.1561,15200.0
2005-06-06 13:35:00,45.6,45.62,45.6,45.61,10900.0,24.1561,24.1667,24.1561,24.1614,10900.0
2005-06-06 13:40:00,45.62,45.68,45.61,45.68,24800.0,24.1667,24.1985,24.1614,24.1985,24800.0
2005-06-06 13:45:00,45.69,45.75,45.67,45.74,21000.0,24.2038,24.2356,24.1932,24.2303,21000.0
2005-06-06 13:50:00,45.74,45.75,45.7,45.7,15600.0,24.2303,24.2356,24.2091,24.2091,15600.0
2005-06-06 13:55:00,45.69,45.75,45.68,45.72,31100.0,24.2038,24.2356,24.1985,24.2197,31100.0
2005-06-06 14:00:00,45.72,45.79,45.68,45.79,32900.0,24.2197,24.2568,24.1985,24.2568,32900.0
2005-06-06 14:05:00,45.8,45.85,45.77,45.79,35500.0,24.262,24.2885,24.2462,24.2568,35500.0
2005-06-06 14:10:00,45.8,45.81,45.79,45.8,15800.0,24.262,24.2673,24.2568,24.262,15800.0
2005-06-06 14:15:00,45.8,45.8,45.76,45.78,11400.0,24.262,24.262,24.2409,24.2515,11400.0
2005-06-06 14:20:00,45.79,45.79,45.77,45.77,8800.0,24.2568,24.2568,24.2462,24.2462,8800.0
2005-06-06 14:25:00,45.76,45.79,45.75,45.76,17900.0,24.2409,24.2568,24.2356,24.2409,17900.0
2005-06-06 14:30:00,45.77,45.8,45.75,45.79,14500.0,24.2462,24.262,24.2356,24.2568,14500.0
2005-06-06 14:35:00,45.8,45.83,45.78,45.81,19900.0,24.262,24.2779,24.2515,24.2673,19900.0
2005-06-06 14:40:00,45.8,45.8,45.75,45.77,16100.0,24.262,24.262,24.2356,24.2462,16100.0
2005-06-06 14:45:00,45.76,45.77,45.75,45.76,25600.0,24.2409,24.2462,24.2356,24.2409,25600.0
2005-06-06 14:50:00,45.76,45.81,45.76,45.8,23600.0,24.2409,24.2673,24.2409,24.262,23600.0
2005-06-06 14:55:00,45.79,45.8,45.75,45.76,32700.0,24.2568,24.262,24.2356,24.2409,32700.0
2005-06-06 15:00:00,45.76,45.77,45.65,45.65,70100.0,24.2409,24.2462,24.1826,24.1826,70100.0
2005-06-06 15:05:00,45.65,45.66,45.59,45.61,52000.0,24.1826,24.1879,24.1508,24.1614,52000.0
2005-06-06 15:10:00,45.61,45.65,45.61,45.62,26600.0,24.1614,24.1826,24.1614,24.1667,26600.0
2005-06-06 15:15:00,45.62,45.66,45.58,45.65,59600.0,24.1667,24.1879,24.1455,24.1826,59600.0
2005-06-06 15:20:00,45.65,45.74,45.65,45.7,31800.0,24.1826,24.2303,24.1826,24.2091,31800.0
2005-06-06 15:25:00,45.7,45.76,45.7,45.75,28500.0,24.2091,24.2409,24.2091,24.2356,28500.0
2005-06-06 15:30:00,45.76,45.8,45.73,45.74,72100.0,24.2409,24.262,24.225,24.2303,72100.0
2005-06-06 15:35:00,45.73,45.81,45.73,45.8,47800.0,24.225,24.2673,24.225,24.262,47800.0
2005-06-06 15:40:00,45.8,45.81,45.77,45.79,33400.0,24.262,24.2673,24.2462,24.2568,33400.0
2005-06-06 15:45:00,45.8,45.8,45.73,45.74,77300.0,24.262,24.262,24.225,24.2303,77300.0
2005-06-06 15:50:00,45.75,45.79,45.7,45.78,90500.0,24.2356,24.2568,24.2091,24.2515,90500.0
2005-06-06 15:55:00,45.79,45.86,45.78,45.86,117700.0,24.2568,24.2938,24.2515,24.2938,117700.0
2005-06-07 09:30:00,45.9,45.97,45.7,45.79,69900.0,24.315,24.3521,24.2091,24.2568,69900.0
2005-06-07 09:35:00,45.8,45.92,45.61,45.61,138000.0,24.262,24.3256,24.1614,24.1614,138000.0
2005-06-07 09:40:00,45.62,45.78,45.58,45.7,75300.0,24.1667,24.2515,24.1455,24.2091,75300.0
2005-06-07 09:45:00,45.69,45.98,45.67,45.89,83300.0,24.2038,24.3574,24.1932,24.3097,83300.0
2005-06-07 09:50:00,45.92,46.03,45.86,45.98,114000.0,24.3256,24.3839,24.2938,24.3574,114000.0
2005-06-07 09:55:00,45.98,46.0,45.92,45.97,92100.0,24.3574,24.368,24.3256,24.3521,92100.0
2005-06-07 10:00:00,45.97,46.0,45.8,45.81,112200.0,24.3521,24.368,24.262,24.2673,112200.0
2005-06-07 10:05:00,45.81,45.96,45.75,45.96,84300.0,24.2673,24.3468,24.2356,24.3468,84300.0
2005-06-07 10:10:00,45.96,46.23,45.96,46.2,166800.0,24.3468,24.4898,24.3468,24.4739,166800.0
2005-06-07 10:15:00,46.2,46.33,46.14,46.23,131800.0,24.4739,24.5428,24.4422,24.4898,131800.0
2005-06-07 10:20:00,46.22,46.36,46.18,46.36,64300.0,24.4845,24.5587,24.4633,24.5587,64300.0
2005-06-07 10:25:00,46.36,46.56,46.35,46.41,111000.0,24.5587,24.6647,24.5534,24.5852,111000.0
2005-06-07 10:30:00,46.4,46.46,46.31,46.37,64400.0,24.5799,24.6117,24.5322,24.564,64400.0
2005-06-07 10:35:00,46.37,46.43,46.34,46.4,50900.0,24.564,24.5958,24.5481,24.5799,50900.0
2005-06-07 10:40:00,46.41,46.46,46.34,46.46,125800.0,24.5852,24.6117,24.5481,24.6117,125800.0
2005-06-07 10:45:00,46.47,46.47,46.27,46.32,87400.0,24.617,24.617,24.511,24.5375,87400.0
2005-06-07 10:50:00,46.31,46.31,46.17,46.25,115500.0,24.5322,24.5322,24.4581,24.5004,115500.0
2005-06-07 10:55:00,46.23,46.34,46.22,46.34,41400.0,24.4898,24.5481,24.4845,24.5481,41400.0
2005-06-07 11:00:00,46.34,46.35,46.3,46.33,36600.0,24.5481,24.5534,24.5269,24.5428,36600.0
2005-06-07 11:05:00,46.32,46.44,46.32,46.38,39600.0,24.5375,24.6011,24.5375,24.5693,39600.0
2005-06-07 11:10:00,46.39,46.47,46.37,46.37,54900.0,24.5746,24.617,24.564,24.564,54900.0
2005-06-07 11:15:00,46.38,46.4,46.25,46.25,46800.0,24.5693,24.5799,24.5004,24.5004,46800.0
2005-06-07 11:20:00,46.25,46.32,46.24,46.3,23300.0,24.5004,24.5375,24.4951,24.5269,23300.0
2005-06-07 11:25:00,46.3,46.43,46.3,46.41,36100.0,24.5269,24.5958,24.5269,24.5852,36100.0
2005-06-07 11:30:00,46.4,46.5,46.4,46.45,49300.0,24.5799,24.6329,24.5799,24.6064,49300.0
2005-06-07 11:35:00,46.46,46.48,46.38,46.4,27400.0,24.6117,24.6223,24.5693,24.5799,27400.0
2005-06-07 11:40:00,46.4,46.43,46.37,46.41,22200.0,24.5799,24.5958,24.564,24.5852,22200.0
2005-06-07 11:45:00,46.41,46.49,46.4,46.47,20300.0,24.5852,24.6276,24.5799,24.617,20300.0
2005-06-07 11:50:00,46.47,46.52,46.41,46.48,101200.0,24.617,24.6435,24.5852,24.6223,101200.0
2005-06-07 11:55:00,46.47,46.47,46.42,46.44,17200.0,24.617,24.617,24.5905,24.6011,17200.0
2005-06-07 12:00:00,46.44,46.44,46.29,46.33,63800.0,24.6011,24.6011,24.5216,24.5428,63800.0
2005-06-07 12:05:00,46.33,46.35,46.32,46.33,9700.0,24.5428,24.5534,24.5375,24.5428,9700.0
2005-06-07 12:10:00,46.34,46.39,46.32,46.37,12600.0,24.5481,24.5746,24.5375,24.564,12600.0
2005-06-07 12:15:00,46.37,46.4,46.32,46.35,11000.0,24.564,24.5799,24.5375,24.5534,11000.0
2005-06-07 12:20:00,46.35,46.39,46.32,46.36,13800.0,24.5534,24.5746,24.5375,24.5587,13800.0
2005-06-07 12:25:00,46.35,46.39,46.35,46.35,9100.0,24.5534,24.5746,24.5534,24.5534,9100.0
2005-06-07 12:30:00,46.35,46.4,46.34,46.39,9800.0,24.5534,24.5799,24.5481,24.5746,9800.0
2005-06-07 12:35:00,46.38,46.4,46.37,46.37,7600.0,24.5693,24.5799,24.564,24.564,7600.0
2005-06-07 12:40:00,46.38,46.44,46.38,46.41,19200.0,24.5693,24.6011,24.5693,24.5852,19200.0
2005-06-07 12:45:00,46.4,46.43,46.38,46.42,15400.0,24.5799,24.5958,24.5693,24.5905,15400.0
2005-06-07 12:50:00,46.4,46.45,46.4,46.41,29300.0,24.5799,24.6064,24.5799,24.5852,29300.0
2005-06-07 12:55:00,46.41,46.49,46.35,46.43,56000.0,24.5852,24.6276,24.5534,24.5958,56000.0
2005-06-07 13:00:00,46.43,46.43,46.37,46.37,23300.0,24.5958,24.5958,24.564,24.564,23300.0
2005-06-07 13:05:00,46.37,46.37,46.29,46.36,45900.0,24.564,24.564,24.5216,24.5587,45900.0
2005-06-07 13:10:00,46.36,46.38,46.31,46.33,26500.0,24.5587,24.5693,24.5322,24.5428,26500.0
2005-06-07 13:15:00,46.34,46.4,46.34,46.36,18000.0,24.5481,24.5799,24.5481,24.5587,18000.0
2005-06-07 13:20:00,46.36,46.36,46.3,46.31,13100.0,24.5587,24.5587,24.5269,24.5322,13100.0
2005-06-07 13:25:00,46.31,46.33,46.3,46.31,8100.0,24.5322,24.5428,24.5269,24.5322,8100.0
2005-06-07 13:30:00,46.31,46.32,46.12,46.21,103100.0,24.5322,24.5375,24.4316,24.4792,103100.0
2005-06-07 13:35:00,46.2,46.25,46.19,46.19,27600.0,24.4739,24.5004,24.4686,24.4686,27600.0
2005-06-07 13:40:00,46.2,46.2,46.13,46.19,38900.0,24.4739,24.4739,24.4369,24.4686,38900.0
2005-06-07 13:45:00,46.19,46.24,46.17,46.24,24700.0,24.4686,24.4951,24.4581,24.4951,24700.0
2005-06-07 13:50:00,46.23,46.23,46.05,46.06,69200.0,24.4898,24.4898,24.3945,24.3998,69200.0
2005-06-07 13:55:00,46.07,46.07,45.95,45.96,67900.0,24.4051,24.4051,24.3415,24.3468,67900.0
2005-06-07 14:00:00,45.96,46.04,45.04,45.79,125300.0,24.3468,24.3892,23.8594,24.2568,125300.0
2005-06-07 14:05:00,45.8,45.92,45.75,45.76,112700.0,24.262,24.3256,24.2356,24.2409,112700.0
2005-06-07 14:10:00,45.76,45.77,45.5,45.65,188800.0,24.2409,24.2462,24.1031,24.1826,188800.0
2005-06-07 14:15:00,45.64,45.67,45.54,45.67,101300.0,24.1773,24.1932,24.1243,24.1932,101300.0
2005-06-07 14:20:00,45.66,45.71,45.59,45.67,75100.0,24.1879,24.2144,24.1508,24.1932,75100.0
2005-06-07 14:25:00,45.66,45.78,45.59,45.76,107800.0,24.1879,24.2515,24.1508,24.2409,107800.0
2005-06-07 14:30:00,45.76,45.78,45.65,45.68,65800.0,24.2409,24.2515,24.1826,24.1985,65800.0
2005-06-07 14:35:00,45.69,45.87,45.69,45.83,65300.0,24.2038,24.2991,24.2038,24.2779,65300.0
2005-06-07 14:40:00,45.83,45.84,45.73,45.79,63400.0,24.2779,24.2832,24.225,24.2568,63400.0
2005-06-07 14:45:00,45.79,45.83,45.72,45.8,32700.0,24.2568,24.2779,24.2197,24.262,32700.0
2005-06-07 14:50:00,45.81,45.87,45.8,45.86,40200.0,24.2673,24.2991,24.262,24.2938,40200.0
2005-06-07 14:55:00,45.87,45.87,45.78,45.8,42900.0,24.2991,24.2991,24.2515,24.262,42900.0
2005-06-07 15:00:00,45.8,45.82,45.6,45.64,74500.0,24.262,24.2726,24.1561,24.1773,74500.0
2005-06-07 15:05:00,45.63,45.67,45.57,45.62,49200.0,24.172,24.1932,24.1402,24.1667,49200.0
2005-06-07 15:10:00,45.62,45.64,45.48,45.56,59700.0,24.1667,24.1773,24.0925,24.1349,59700.0
2005-06-07 15:15:00,45.55,45.62,45.49,45.54,52800.0,24.1296,24.1667,24.0978,24.1243,52800.0
2005-06-07 15:20:00,45.53,45.62,45.51,45.62,86100.0,24.119,24.1667,24.1084,24.1667,86100.0
2005-06-07 15:25:00,45.62,45.62,45.42,45.42,73500.0,24.1667,24.1667,24.0607,24.0607,73500.0
2005-06-07 15:30:00,45.41,45.41,45.23,45.32,169700.0,24.0555,24.0555,23.9601,24.0078,169700.0
2005-06-07 15:35:00,45.31,45.37,45.29,45.3,98900.0,24.0025,24.0343,23.9919,23.9972,98900.0
2005-06-07 15:40:00,45.3,45.4,45.29,45.31,73200.0,23.9972,24.0502,23.9919,24.0025,73200.0
2005-06-07 15:45:00,45.3,45.39,45.24,45.39,91400.0,23.9972,24.0449,23.9654,24.0449,91400.0
2005-06-07 15:50:00,45.39,45.4,45.22,45.25,131000.0,24.0449,24.0502,23.9548,23.9707,131000.0
2005-06-07 15:55:00,45.25,45.34,45.25,45.33,81700.0,23.9707,24.0184,23.9707,24.0131,81700.0
2005-06-08 09:30:00,45.55,45.69,45.46,45.55,126200.0,24.1296,24.2038,24.0819,24.1296,126200.0
2005-06-08 09:35:00,45.55,45.67,45.49,45.5,123600.0,24.1296,24.1932,24.0978,24.1031,123600.0
2005-06-08 09:40:00,45.52,45.53,45.25,45.41,104000.0,24.1137,24.119,23.9707,24.0555,104000.0
2005-06-08 09:45:00,45.41,45.49,45.28,45.48,104600.0,24.0555,24.0978,23.9866,24.0925,104600.0
2005-06-08 09:50:00,45.48,45.75,45.42,45.67,69900.0,24.0925,24.2356,24.0607,24.1932,69900.0
2005-06-08 09:55:00,45.67,45.87,45.61,45.73,117700.0,24.1932,24.2991,24.1614,24.225,117700.0
2005-06-08 10:00:00,45.74,45.93,45.7,45.93,86000.0,24.2303,24.3309,24.2091,24.3309,86000.0
2005-06-08 10:05:00,45.93,45.99,45.87,45.99,101800.0,24.3309,24.3627,24.2991,24.3627,101800.0
2005-06-08 10:10:00,45.98,45.98,45.8,45.81,96500.0,24.3574,24.3574,24.262,24.2673,96500.0
2005-06-08 10:15:00,45.81,45.82,45.77,45.79,50700.0,24.2673,24.2726,24.2462,24.2568,50700.0
2005-06-08 10:20:00,45.79,45.81,45.71,45.8,57000.0,24.2568,24.2673,24.2144,24.262,57000.0
2005-06-08 10:25:00,45.81,45.84,45.7,45.76,54000.0,24.2673,24.2832,24.2091,24.2409,54000.0
2005-06-08 10:30:00,45.76,45.78,45.56,45.62,99700.0,24.2409,24.2515,24.1349,24.1667,99700.0
2005-06-08 10:35:00,45.63,45.69,45.56,45.57,38500.0,24.172,24.2038,24.1349,24.1402,38500.0
2005-06-08 10:40:00,45.58,45.72,45.58,45.69,70800.0,24.1455,24.2197,24.1455,24.2038,70800.0
2005-06-08 10:45:00,45.69,45.94,45.69,45.84,96100.0,24.2038,24.3362,24.2038,24.2832,96100.0
2005-06-08 10:50:00,45.85,45.94,45.84,45.92,40200.0,24.2885,24.3362,24.2832,24.3256,40200.0
2005-06-08 10:55:00,45.91,46.09,45.86,46.05,92100.0,24.3203,24.4157,24.2938,24.3945,92100.0
2005-06-08 11:00:00,46.04,46.05,45.92,45.92,59000.0,24.3892,24.3945,24.3256,24.3256,59000.0
2005-06-08 11:05:00,45.93,45.94,45.87,45.88,27900.0,24.3309,24.3362,24.2991,24.3044,27900.0
2005-06-08 11:10:00,45.86,45.88,45.82,45.85,42700.0,24.2938,24.3044,24.2726,24.2885,42700.0
2005-06-08 11:15:00,45.84,46.0,45.83,45.95,53700.0,24.2832,24.368,24.2779,24.3415,53700.0
2005-06-08 11:20:00,45.95,45.97,45.86,45.86,18300.0,24.3415,24.3521,24.2938,24.2938,18300.0
2005-06-08 11:25:00,45.86,45.97,45.85,45.97,35800.0,24.2938,24.3521,24.2885,24.3521,35800.0
2005-06-08 11:30:00,45.96,45.97,45.92,45.92,11800.0,24.3468,24.3521,24.3256,24.3256,11800.0
2005-06-08 11:35:00,45.93,45.94,45.87,45.89,16900.0,24.3309,24.3362,24.2991,24.3097,16900.0
2005-06-08 11:40:00,45.9,45.91,45.82,45.86,9600.0,24.315,24.3203,24.2726,24.2938,9600.0
2005-06-08 11:45:00,45.85,45.87,45.83,45.87,20900.0,24.2885,24.2991,24.2779,24.2991,20900.0
2005-06-08 11:50:00,45.86,45.93,45.86,45.88,8000.0,24.2938,24.3309,24.2938,24.3044,8000.0
2005-06-08 11:55:00,45.88,45.97,45.87,45.95,35200.0,24.3044,24.3521,24.2991,24.3415,35200.0
2005-06-08 12:00:00,45.95,45.98,45.94,45.97,13500.0,24.3415,24.3574,24.3362,24.3521,13500.0
2005-06-08 12:05:00,45.97,46.0,45.95,45.98,21100.0,24.3521,24.368,24.3415,24.3574,21100.0
2005-06-08 12:10:00,45.98,46.04,45.95,46.04,27300.0,24.3574,24.3892,24.3415,24.3892,27300.0
2005-06-08 12:15:00,46.04,46.08,45.95,45.98,36400.0,24.3892,24.4104,24.3415,24.3574,36400.0
2005-06-08 12:20:00,45.98,46.03,45.98,45.98,17000.0,24.3574,24.3839,24.3574,24.3574,17000.0
2005-06-08 12:25:00,45.98,45.98,45.94,45.95,5500.0,24.3574,24.3574,24.3362,24.3415,5500.0
2005-06-08 12:30:00,45.93,45.93,45.88,45.88,17400.0,24.3309,24.3309,24.3044,24.3044,17400.0
2005-06-08 12:35:00,45.87,45.96,45.87,45.94,13900.0,24.2991,24.3468,24.2991,24.3362,13900.0
2005-06-08 12:40:00,45.95,45.98,45.9,45.9,13900.0,24.3415,24.3574,24.315,24.315,13900.0
2005-06-08 12:45:00,45.91,46.0,45.9,46.0,17900.0,24.3203,24.368,24.315,24.368,17900.0
2005-06-08 12:50:00,46.0,46.04,45.99,46.01,23100.0,24.368,24.3892,24.3627,24.3733,23100.0
2005-06-08 12:55:00,46.01,46.02,45.95,45.95,22200.0,24.3733,24.3786,24.3415,24.3415,22200.0
2005-06-08 13:00:00,45.95,45.99,45.95,45.98,11100.0,24.3415,24.3627,24.3415,24.3574,11100.0
2005-06-08 13:05:00,45.97,45.97,45.93,45.93,3700.0,24.3521,24.3521,24.3309,24.3309,3700.0
2005-06-08 13:10:00,45.92,45.92,45.74,45.82,87100.0,24.3256,24.3256,24.2303,24.2726,87100.0
2005-06-08 13:15:00,45.83,45.83,45.73,45.76,27400.0,24.2779,24.2779,24.225,24.2409,27400.0
2005-06-08 13:20:00,45.76,45.81,45.75,45.8,18200.0,24.2409,24.2673,24.2356,24.262,18200.0
2005-06-08 13:25:00,45.81,45.83,45.8,45.82,9500.0,24.2673,24.2779,24.262,24.2726,9500.0
2005-06-08 13:30:00,45.82,45.82,45.77,45.78,14800.0,24.2726,24.2726,24.2462,24.2515,14800.0
2005-06-08 13:35:00,45.79,45.79,45.77,45.78,6000.0,24.2568,24.2568,24.2462,24.2515,6000.0
2005-06-08 13:40:00,45.77,45.79,45.75,45.75,10500.0,24.2462,24.2568,24.2356,24.2356,10500.0
2005-06-08 13:45:00,45.75,45.76,45.62,45.64,27000.0,24.2356,24.2409,24.1667,24.1773,27000.0
2005-06-08 13:50:00,45.63,45.67,45.57,45.58,42900.0,24.172,24.1932,24.1402,24.1455,42900.0
2005-06-08 13:55:00,45.59,45.71,45.58,45.7,43900.0,24.1508,24.2144,24.1455,24.2091,43900.0
2005-06-08 14:00:00,45.69,45.73,45.62,45.67,100000.0,24.2038,24.225,24.1667,24.1932,100000.0
2005-06-08 14:05:00,45.62,45.66,45.57,45.64,96100.0,24.1667,24.1879,24.1402,24.1773,96100.0
2005-06-08 14:10:00,45.63,45.69,45.54,45.65,110300.0,24.172,24.2038,24.1243,24.1826,110300.0
2005-06-08 14:15:00,45.65,45.67,45.56,45.63,33600.0,24.1826,24.1932,24.1349,24.172,33600.0
2005-06-08 14:20:00,45.64,45.67,45.6,45.65,20800.0,24.1773,24.1932,24.1561,24.1826,20800.0
2005-06-08 14:25:00,45.65,45.69,45.57,45.59,29800.0,24.1826,24.2038,24.1402,24.1508,29800.0
2005-06-08 14:30:00,45.6,45.6,45.51,45.54,38000.0,24.1561,24.1561,24.1084,24.1243,38000.0
2005-06-08 14:35:00,45.54,45.66,45.52,45.66,36100.0,24.1243,24.1879,24.1137,24.1879,36100.0
2005-06-08 14:40:00,45.65,45.65,45.58,45.58,18700.0,24.1826,24.1826,24.1455,24.1455,18700.0
2005-06-08 14:45:00,45.58,45.62,45.51,45.51,23000.0,24.1455,24.1667,24.1084,24.1084,23000.0
2005-06-08 14:50:00,45.5,45.71,45.5,45.6,45000.0,24.1031,24.2144,24.1031,24.1561,45000.0
2005-06-08 14:55:00,45.59,45.62,45.56,45.59,14000.0,24.1508,24.1667,24.1349,24.1508,14000.0
2005-06-08 15:00:00,45.59,45.6,45.53,45.59,24500.0,24.1508,24.1561,24.119,24.1508,24500.0
2005-06-08 15:05:00,45.6,45.69,45.59,45.66,27100.0,24.1561,24.2038,24.1508,24.1879,27100.0
2005-06-08 15:10:00,45.67,45.75,45.65,45.74,49100.0,24.1932,24.2356,24.1826,24.2303,49100.0
2005-06-08 15:15:00,45.74,45.75,45.66,45.67,26300.0,24.2303,24.2356,24.1879,24.1932,26300.0
2005-06-08 15:20:00,45.67,45.76,45.67,45.71,36000.0,24.1932,24.2409,24.1932,24.2144,36000.0
2005-06-08 15:25:00,45.72,45.75,45.67,45.7,29500.0,24.2197,24.2356,24.1932,24.2091,29500.0
2005-06-08 15:30:00,45.68,45.69,45.62,45.62,20100.0,24.1985,24.2038,24.1667,24.1667,20100.0
2005-06-08 15:35:00,45.62,45.68,45.62,45.68,52500.0,24.1667,24.1985,24.1667,24.1985,52500.0
2005-06-08 15:40:00,45.67,45.68,45.64,45.65,18200.0,24.1932,24.1985,24.1773,24.1826,18200.0
2005-06-08 15:45:00,45.64,45.77,45.64,45.76,59700.0,24.1773,24.2462,24.1773,24.2409,59700.0
2005-06-08 15:50:00,45.76,45.76,45.71,45.72,53200.0,24.2409,24.2409,24.2144,24.2197,53200.0
2005-06-08 15:55:00,45.72,45.75,45.69,45.72,86100.0,24.2197,24.2356,24.2038,24.2197,86100.0
2005-06-09 09:30:00,45.71,45.79,45.63,45.65,112900.0,24.2144,24.2568,24.172,24.1826,112900.0
2005-06-09 09:35:00,45.63,45.75,45.57,45.6,167200.0,24.172,24.2356,24.1402,24.1561,167200.0
2005-06-09 09:40:00,45.59,45.61,45.46,45.51,129300.0,24.1508,24.1614,24.0819,24.1084,129300.0
2005-06-09 09:45:00,45.53,45.56,45.45,45.49,99300.0,24.119,24.1349,24.0766,24.0978,99300.0
2005-06-09 09:50:00,45.48,45.52,45.33,45.36,163100.0,24.0925,24.1137,24.0131,24.029,163100.0
2005-06-09 09:55:00,45.35,45.41,45.26,45.29,109200.0,24.0237,24.0555,23.976,23.9919,109200.0
2005-06-09 10:00:00,45.29,45.33,45.15,45.2,150200.0,23.9919,24.0131,23.9177,23.9442,150200.0
2005-06-09 10:05:00,45.22,45.45,45.2,45.44,81800.0,23.9548,24.0766,23.9442,24.0713,81800.0
2005-06-09 10:10:00,45.45,45.45,45.33,45.36,49700.0,24.0766,24.0766,24.0131,24.029,49700.0
2005-06-09 10:15:00,45.36,45.5,45.24,45.32,62200.0,24.029,24.1031,23.9654,24.0078,62200.0
2005-06-09 10:20:00,45.3,45.43,45.27,45.38,43900.0,23.9972,24.066,23.9813,24.0396,43900.0
2005-06-09 10:25:00,45.38,45.43,45.3,45.43,40100.0,24.0396,24.066,23.9972,24.066,40100.0
2005-06-09 10:30:00,45.42,45.47,45.36,45.4,43500.0,24.0607,24.0872,24.029,24.0502,43500.0
2005-06-09 10:35:00,45.4,45.41,45.16,45.27,113900.0,24.0502,24.0555,23.923,23.9813,113900.0
2005-06-09 10:40:00,45.25,45.25,45.1,45.1,67600.0,23.9707,23.9707,23.8912,23.8912,67600.0
2005-06-09 10:45:00,45.1,45.16,44.99,45.14,90000.0,23.8912,23.923,23.833,23.9124,90000.0
2005-06-09 10:50:00,45.14,45.25,45.14,45.18,50100.0,23.9124,23.9707,23.9124,23.9336,50100.0
2005-06-09 10:55:00,45.18,45.3,45.18,45.28,40400.0,23.9336,23.9972,23.9336,23.9866,40400.0
2005-06-09 11:00:00,45.3,45.41,45.28,45.31,50000.0,23.9972,24.0555,23.9866,24.0025,50000.0
2005-06-09 11:05:00,45.31,45.41,45.3,45.37,32100.0,24.0025,24.0555,23.9972,24.0343,32100.0
2005-06-09 11:10:00,45.39,45.43,45.31,45.34,45400.0,24.0449,24.066,24.0025,24.0184,45400.0
2005-06-09 11:15:00,45.34,45.42,45.32,45.34,19400.0,24.0184,24.0607,24.0078,24.0184,19400.0
2005-06-09 11:20:00,45.35,45.38,45.32,45.34,18600.0,24.0237,24.0396,24.0078,24.0184,18600.0
2005-06-09 11:25:00,45.34,45.34,45.24,45.27,27100.0,24.0184,24.0184,23.9654,23.9813,27100.0
2005-06-09 11:30:00,45.27,45.31,45.27,45.29,14800.0,23.9813,24.0025,23.9813,23.9919,14800.0
2005-06-09 11:35:00,45.29,45.42,45.28,45.38,29000.0,23.9919,24.0607,23.9866,24.0396,29000.0
2005-06-09 11:40:00,45.4,45.64,45.4,45.56,72300.0,24.0502,24.1773,24.0502,24.1349,72300.0
2005-06-09 11:45:00,45.55,45.62,45.53,45.56,26900.0,24.1296,24.1667,24.119,24.1349,26900.0
2005-06-09 11:50:00,45.55,45.61,45.52,45.59,17100.0,24.1296,24.1614,24.1137,24.1508,17100.0
2005-06-09 11:55:00,45.59,45.74,45.58,45.72,48800.0,24.1508,24.2303,24.1455,24.2197,48800.0
2005-06-09 12:00:00,45.73,45.89,45.73,45.82,59700.0,24.225,24.3097,24.225,24.2726,59700.0
2005-06-09 12:05:00,45.82,45.9,45.79,45.89,36100.0,24.2726,24.315,24.2568,24.3097,36100.0
2005-06-09 12:10:00,45.88,45.98,45.88,45.97,42900.0,24.3044,24.3574,24.3044,24.3521,42900.0
2005-06-09 12:15:00,45.97,46.1,45.82,45.94,152900.0,24.3521,24.421,24.2726,24.3362,152900.0
2005-06-09 12:20:00,45.94,46.11,45.94,46.09,93100.0,24.3362,24.4263,24.3362,24.4157,93100.0
2005-06-09 12:25:00,46.09,46.3,46.09,46.23,122000.0,24.4157,24.5269,24.4157,24.4898,122000.0
2005-06-09 12:30:00,46.23,46.27,46.18,46.22,62600.0,24.4898,24.511,24.4633,24.4845,62600.0
2005-06-09 12:35:00,46.21,46.24,46.13,46.19,31000.0,24.4792,24.4951,24.4369,24.4686,31000.0
2005-06-09 12:40:00,46.2,46.22,46.16,46.16,58000.0,24.4739,24.4845,24.4528,24.4528,58000.0
2005-06-09 12:45:00,46.16,46.16,45.99,46.08,107600.0,24.4528,24.4528,24.3627,24.4104,107600.0
2005-06-09 12:50:00,46.08,46.09,46.03,46.08,29000.0,24.4104,24.4157,24.3839,24.4104,29000.0
2005-06-09 12:55:00,46.08,46.12,46.0,46.01,47400.0,24.4104,24.4316,24.368,24.3733,47400.0
2005-06-09 13:00:00,46.0,46.04,45.97,46.01,48500.0,24.368,24.3892,24.3521,24.3733,48500.0
2005-06-09 13:05:00,46.01,46.02,45.87,45.9,62300.0,24.3733,24.3786,24.2991,24.315,62300.0
2005-06-09 13:10:00,45.89,45.94,45.89,45.93,22300.0,24.3097,24.3362,24.3097,24.3309,22300.0
2005-06-09 13:15:00,45.94,45.95,45.85,45.86,52800.0,24.3362,24.3415,24.2885,24.2938,52800.0
2005-06-09 13:20:00,45.86,45.87,45.79,45.85,67700.0,24.2938,24.2991,24.2568,24.2885,67700.0
2005-06-09 13:25:00,45.84,45.88,45.79,45.79,54600.0,24.2832,24.3044,24.2568,24.2568,54600.0
2005-06-09 13:30:00,45.8,45.86,45.78,45.86,45600.0,24.262,24.2938,24.2515,24.2938,45600.0
2005-06-09 13:35:00,45.84,45.97,45.84,45.94,49000.0,24.2832,24.3521,24.2832,24.3362,49000.0
2005-06-09 13:40:00,45.95,45.98,45.95,45.97,27300.0,24.3415,24.3574,24.3415,24.3521,27300.0
2005-06-09 13:45:00,45.98,46.04,45.97,46.03,40600.0,24.3574,24.3892,24.3521,24.3839,40600.0
2005-06-09 13:50:00,46.03,46.04,45.92,46.0,58000.0,24.3839,24.3892,24.3256,24.368,58000.0
2005-06-09 13:55:00,46.0,46.09,45.98,46.03,79900.0,24.368,24.4157,24.3574,24.3839,79900.0
2005-06-09 14:00:00,46.02,46.03,45.9,45.97,52900.0,24.3786,24.3839,24.315,24.3521,52900.0
2005-06-09 14:05:00,45.97,46.02,45.91,45.96,49000.0,24.3521,24.3786,24.3203,24.3468,49000.0
2005-06-09 14:10:00,45.95,46.05,45.93,46.04,40700.0,24.3415,24.3945,24.3309,24.3892,40700.0
2005-06-09 14:15:00,46.05,46.05,46.01,46.03,19500.0,24.3945,24.3945,24.3733,24.3839,19500.0
2005-06-09 14:20:00,46.03,46.03,45.87,45.89,48900.0,24.3839,24.3839,24.2991,24.3097,48900.0
2005-06-09 14:25:00,45.89,46.02,45.88,45.93,39700.0,24.3097,24.3786,24.3044,24.3309,39700.0
2005-06-09 14:30:00,45.94,46.0,45.83,45.98,52000.0,24.3362,24.368,24.2779,24.3574,52000.0
2005-06-09 14:35:00,45.98,46.0,45.96,45.97,22200.0,24.3574,24.368,24.3468,24.3521,22200.0
2005-06-09 14:40:00,45.97,46.14,45.97,46.08,51100.0,24.3521,24.4422,24.3521,24.4104,51100.0
2005-06-09 14:45:00,46.08,46.25,46.08,46.19,75200.0,24.4104,24.5004,24.4104,24.4686,75200.0
2005-06-09 14:50:00,46.18,46.25,46.18,46.2,28500.0,24.4633,24.5004,24.4633,24.4739,28500.0
2005-06-09 14:55:00,46.2,46.22,46.16,46.2,21100.0,24.4739,24.4845,24.4528,24.4739,21100.0
2005-06-09 15:00:00,46.2,46.39,46.18,46.35,109500.0,24.4739,24.5746,24.4633,24.5534,109500.0
2005-06-09 15:05:00,46.35,46.35,46.28,46.34,52400.0,24.5534,24.5534,24.5163,24.5481,52400.0
2005-06-09 15:10:00,46.34,46.35,46.33,46.35,32500.0,24.5481,24.5534,24.5428,24.5534,32500.0
2005-06-09 15:15:00,46.35,46.4,46.31,46.36,64500.0,24.5534,24.5799,24.5322,24.5587,64500.0
2005-06-09 15:20:00,46.36,46.36,46.27,46.32,36600.0,24.5587,24.5587,24.511,24.5375,36600.0
2005-06-09 15:25:00,46.32,46.32,46.27,46.28,31300.0,24.5375,24.5375,24.511,24.5163,31300.0
2005-06-09 15:30:00,46.29,46.33,46.26,46.27,62600.0,24.5216,24.5428,24.5057,24.511,62600.0
2005-06-09 15:35:00,46.27,46.27,46.23,46.26,72500.0,24.511,24.511,24.4898,24.5057,72500.0
2005-06-09 15:40:00,46.27,46.36,46.26,46.33,100900.0,24.511,24.5587,24.5057,24.5428,100900.0
2005-06-09 15:45:00,46.33,46.34,46.27,46.31,79000.0,24.5428,24.5481,24.511,24.5322,79000.0
2005-06-09 15:50:00,46.31,46.32,46.26,46.29,62400.0,24.5322,24.5375,24.5057,24.5216,62400.0
2005-06-09 15:55:00,46.29,46.33,46.22,46.25,146100.0,24.5216,24.5428,24.4845,24.5004,146100.0
2005-06-10 09:30:00,46.14,46.3,45.87,46.07,148900.0,24.4422,24.5269,24.2991,24.4051,148900.0
2005-06-10 09:35:00,46.08,46.1,45.77,45.85,90000.0,24.4104,24.421,24.2462,24.2885,90000.0
2005-06-10 09:40:00,45.86,46.03,45.78,45.98,67600.0,24.2938,24.3839,24.2515,24.3574,67600.0
2005-06-10 09:45:00,45.96,45.98,45.71,45.74,90800.0,24.3468,24.3574,24.2144,24.2303,90800.0
2005-06-10 09:50:00,45.73,45.76,45.5,45.5,108700.0,24.225,24.2409,24.1031,24.1031,108700.0
2005-06-10 09:55:00,45.51,45.59,45.4,45.44,120600.0,24.1084,24.1508,24.0502,24.0713,120600.0
2005-06-10 10:00:00,45.45,45.59,45.41,45.58,77000.0,24.0766,24.1508,24.0555,24.1455,77000.0
2005-06-10 10:05:00,45.57,45.61,45.43,45.49,64600.0,24.1402,24.1614,24.066,24.0978,64600.0
2005-06-10 10:10:00,45.49,45.49,45.36,45.39,34500.0,24.0978,24.0978,24.029,24.0449,34500.0
2005-06-10 10:15:00,45.38,45.49,45.34,45.36,31000.0,24.0396,24.0978,24.0184,24.029,31000.0
2005-06-10 10:20:00,45.34,45.42,45.32,45.4,49400.0,24.0184,24.0607,24.0078,24.0502,49400.0
2005-06-10 10:25:00,45.4,45.48,45.37,45.37,24000.0,24.0502,24.0925,24.0343,24.0343,24000.0
2005-06-10 10:30:00,45.37,45.39,45.22,45.26,70200.0,24.0343,24.0449,23.9548,23.976,70200.0
2005-06-10 10:35:00,45.26,45.34,45.22,45.3,55500.0,23.976,24.0184,23.9548,23.9972,55500.0
2005-06-10 10:40:00,45.3,45.4,45.28,45.29,83000.0,23.9972,24.0502,23.9866,23.9919,83000.0
2005-06-10 10:45:00,45.28,45.35,45.22,45.35,60500.0,23.9866,24.0237,23.9548,24.0237,60500.0
2005-06-10 10:50:00,45.35,45.45,45.34,45.41,47800.0,24.0237,24.0766,24.0184,24.0555,47800.0
2005-06-10 10:55:00,45.41,45.41,45.34,45.35,22800.0,24.0555,24.0555,24.0184,24.0237,22800.0
2005-06-10 11:00:00,45.35,45.39,45.3,45.31,19100.0,24.0237,24.0449,23.9972,24.0025,19100.0
2005-06-10 11:05:00,45.31,45.37,45.31,45.37,15400.0,24.0025,24.0343,24.0025,24.0343,15400.0
2005-06-10 11:10:00,45.36,45.4,45.33,45.34,7500.0,24.029,24.0502,24.0131,24.0184,7500.0
2005-06-10 11:15:00,45.35,45.36,45.3,45.3,25200.0,24.0237,24.029,23.9972,23.9972,25200.0
2005-06-10 11:20:00,45.31,45.31,45.22,45.29,27000.0,24.0025,24.0025,23.9548,23.9919,27000.0
2005-06-10 11:25:00,45.29,45.41,45.29,45.4,22900.0,23.9919,24.0555,23.9919,24.0502,22900.0
2005-06-10 11:30:00,45.4,45.43,45.4,45.4,13700.0,24.0502,24.066,24.0502,24.0502,13700.0
2005-06-10 11:35:00,45.41,45.46,45.38,45.38,28400.0,24.0555,24.0819,24.0396,24.0396,28400.0
2005-06-10 11:40:00,45.38,45.42,45.36,45.38,15200.0,24.0396,24.0607,24.029,24.0396,15200.0
2005-06-10 11:45:00,45.37,45.4,45.31,45.33,20700.0,24.0343,24.0502,24.0025,24.0131,20700.0
2005-06-10 11:50:00,45.34,45.37,45.27,45.29,31000.0,24.0184,24.0343,23.9813,23.9919,31000.0
2005-06-10 11:55:00,45.28,45.36,45.24,45.24,81900.0,23.9866,24.029,23.9654,23.9654,81900.0
2005-06-10 12:00:00,45.24,45.25,45.2,45.23,49800.0,23.9654,23.9707,23.9442,23.9601,49800.0
2005-06-10 12:05:00,45.23,45.34,45.23,45.27,45500.0,23.9601,24.0184,23.9601,23.9813,45500.0
2005-06-10 12:10:00,45.26,45.33,45.26,45.33,16200.0,23.976,24.0131,23.976,24.0131,16200.0
2005-06-10 12:15:00,45.33,45.33,45.2,45.29,32600.0,24.0131,24.0131,23.9442,23.9919,32600.0
2005-06-10 12:20:00,45.28,45.29,45.23,45.27,17700.0,23.9866,23.9919,23.9601,23.9813,17700.0
2005-06-10 12:25:00,45.26,45.26,45.19,45.2,13600.0,23.976,23.976,23.9389,23.9442,13600.0
2005-06-10 12:30:00,45.21,45.26,45.2,45.25,10600.0,23.9495,23.976,23.9442,23.9707,10600.0
2005-06-10 12:35:00,45.24,45.31,45.24,45.29,12400.0,23.9654,24.0025,23.9654,23.9919,12400.0
2005-06-10 12:40:00,45.29,45.3,45.26,45.28,4900.0,23.9919,23.9972,23.976,23.9866,4900.0
2005-06-10 12:45:00,45.28,45.37,45.28,45.31,31100.0,23.9866,24.0343,23.9866,24.0025,31100.0
2005-06-10 12:50:00,45.3,45.35,45.29,45.34,11600.0,23.9972,24.0237,23.9919,24.0184,11600.0
2005-06-10 12:55:00,45.33,45.33,45.28,45.28,12900.0,24.0131,24.0131,23.9866,23.9866,12900.0
2005-06-10 13:00:00,45.27,45.39,45.26,45.34,27600.0,23.9813,24.0449,23.976,24.0184,27600.0
2005-06-10 13:05:00,45.34,45.36,45.31,45.36,12900.0,24.0184,24.029,24.0025,24.029,12900.0
2005-06-10 13:10:00,45.36,45.46,45.36,45.44,43800.0,24.029,24.0819,24.029,24.0713,43800.0
2005-06-10 13:15:00,45.44,45.49,45.42,45.45,46600.0,24.0713,24.0978,24.0607,24.0766,46600.0
2005-06-10 13:20:00,45.46,45.46,45.43,45.44,23200.0,24.0819,24.0819,24.066,24.0713,23200.0
2005-06-10 13:25:00,45.44,45.47,45.4,45.43,34600.0,24.0713,24.0872,24.0502,24.066,34600.0
2005-06-10 13:30:00,45.43,45.43,45.36,45.4,27700.0,24.066,24.066,24.029,24.0502,27700.0
2005-06-10 13:35:00,45.4,45.5,45.39,45.49,38100.0,24.0502,24.1031,24.0449,24.0978,38100.0
2005-06-10 13:40:00,45.49,45.55,45.49,45.5,39300.0,24.0978,24.1296,24.0978,24.1031,39300.0
2005-06-10 13:45:00,45.51,45.53,45.5,45.5,6300.0,24.1084,24.119,24.1031,24.1031,6300.0
2005-06-10 13:50:00,45.5,45.5,45.41,45.47,18300.0,24.1031,24.1031,24.0555,24.0872,18300.0
2005-06-10 13:55:00,45.45,45.45,45.37,45.37,12700.0,24.0766,24.0766,24.0343,24.0343,12700.0
2005-06-10 14:00:00,45.38,45.43,45.33,45.4,33900.0,24.0396,24.066,24.0131,24.0502,33900.0
2005-06-10 14:05:00,45.39,45.39,45.25,45.26,33700.0,24.0449,24.0449,23.9707,23.976,33700.0
2005-06-10 14:10:00,45.26,45.4,45.24,45.4,58100.0,23.976,24.0502,23.9654,24.0502,58100.0
2005-06-10 14:15:00,45.4,45.42,45.36,45.4,13300.0,24.0502,24.0607,24.029,24.0502,13300.0
2005-06-10 14:20:00,45.39,45.45,45.39,45.41,9400.0,24.0449,24.0766,24.0449,24.0555,9400.0
2005-06-10 14:25:00,45.4,45.42,45.35,45.4,28900.0,24.0502,24.0607,24.0237,24.0502,28900.0
2005-06-10 14:30:00,45.38,45.41,45.37,45.41,32600.0,24.0396,24.0555,24.0343,24.0555,32600.0
2005-06-10 14:35:00,45.4,45.47,45.39,45.41,13300.0,24.0502,24.0872,24.0449,24.0555,13300.0
2005-06-10 14:40:00,45.4,45.46,45.4,45.42,31700.0,24.0502,24.0819,24.0502,24.0607,31700.0
2005-06-10 14:45:00,45.43,45.44,45.39,45.4,48400.0,24.066,24.0713,24.0449,24.0502,48400.0
2005-06-10 14:50:00,45.39,45.43,45.31,45.32,68700.0,24.0449,24.066,24.0025,24.0078,68700.0
2005-06-10 14:55:00,45.32,45.36,45.28,45.35,81400.0,24.0078,24.029,23.9866,24.0237,81400.0
2005-06-10 15:00:00,45.35,45.44,45.33,45.42,56800.0,24.0237,24.0713,24.0131,24.0607,56800.0
2005-06-10 15:05:00,45.42,45.46,45.37,45.38,64000.0,24.0607,24.0819,24.0343,24.0396,64000.0
2005-06-10 15:10:00,45.38,45.52,45.37,45.52,34100.0,24.0396,24.1137,24.0343,24.1137,34100.0
2005-06-10 15:15:00,45.52,45.56,45.42,45.44,73200.0,24.1137,24.1349,24.0607,24.0713,73200.0
2005-06-10 15:20:00,45.44,45.47,45.42,45.43,62800.0,24.0713,24.0872,24.0607,24.066,62800.0
2005-06-10 15:25:00,45.42,45.47,45.41,45.46,56200.0,24.0607,24.0872,24.0555,24.0819,56200.0
2005-06-10 15:30:00,45.46,45.48,45.45,45.45,48100.0,24.0819,24.0925,24.0766,24.0766,48100.0
2005-06-10 15:35:00,45.45,45.47,45.43,45.47,44000.0,24.0766,24.0872,24.066,24.0872,44000.0
2005-06-10 15:40:00,45.46,45.47,45.41,45.44,83500.0,24.0819,24.0872,24.0555,24.0713,83500.0
2005-06-10 15:45:00,45.44,45.49,45.44,45.47,60800.0,24.0713,24.0978,24.0713,24.0872,60800.0
2005-06-10 15:50:00,45.47,45.48,45.44,45.44,66100.0,24.0872,24.0925,24.0713,24.0713,66100.0
2005-06-10 15:55:00,45.45,45.49,45.44,45.45,141300.0,24.0766,24.0978,24.0713,24.0766,141300.0
2005-06-13 09:30:00,45.33,45.7,45.33,45.58,101900.0,24.0131,24.2091,24.0131,24.1455,101900.0
2005-06-13 09:35:00,45.58,45.6,45.28,45.33,73300.0,24.1455,24.1561,23.9866,24.0131,73300.0
2005-06-13 09:40:00,45.3,45.41,45.3,45.35,38700.0,23.9972,24.0555,23.9972,24.0237,38700.0
2005-06-13 09:45:00,45.36,45.38,45.26,45.3,50700.0,24.029,24.0396,23.976,23.9972,50700.0
2005-06-13 09:50:00,45.33,45.36,45.28,45.33,41100.0,24.0131,24.029,23.9866,24.0131,41100.0
2005-06-13 09:55:00,45.32,45.37,45.27,45.31,28500.0,24.0078,24.0343,23.9813,24.0025,28500.0
2005-06-13 10:00:00,45.29,45.38,45.25,45.36,29400.0,23.9919,24.0396,23.9707,24.029,29400.0
2005-06-13 10:05:00,45.35,45.35,45.25,45.26,53300.0,24.0237,24.0237,23.9707,23.976,53300.0
2005-06-13 10:10:00,45.26,45.33,45.26,45.28,31600.0,23.976,24.0131,23.976,23.9866,31600.0
2005-06-13 10:15:00,45.29,45.46,45.29,45.44,42000.0,23.9919,24.0819,23.9919,24.0713,42000.0
2005-06-13 10:20:00,45.45,45.53,45.38,45.49,44100.0,24.0766,24.119,24.0396,24.0978,44100.0
2005-06-13 10:25:00,45.5,45.5,45.42,45.44,14900.0,24.1031,24.1031,24.0607,24.0713,14900.0
2005-06-13 10:30:00,45.46,45.81,45.44,45.81,84400.0,24.0819,24.2673,24.0713,24.2673,84400.0
2005-06-13 10:35:00,45.81,45.85,45.77,45.78,76900.0,24.2673,24.2885,24.2462,24.2515,76900.0
2005-06-13 10:40:00,45.78,45.91,45.77,45.9,41400.0,24.2515,24.3203,24.2462,24.315,41400.0
2005-06-13 10:45:00,45.89,45.97,45.84,45.94,68400.0,24.3097,24.3521,24.2832,24.3362,68400.0
2005-06-13 10:50:00,45.94,45.97,45.83,45.86,42000.0,24.3362,24.3521,24.2779,24.2938,42000.0
2005-06-13 10:55:00,45.87,45.93,45.84,45.92,47200.0,24.2991,24.3309,24.2832,24.3256,47200.0
2005-06-13 11:00:00,45.93,45.96,45.88,45.93,43000.0,24.3309,24.3468,24.3044,24.3309,43000.0
2005-06-13 11:05:00,45.91,46.06,45.9,45.98,111100.0,24.3203,24.3998,24.315,24.3574,111100.0
2005-06-13 11:10:00,45.98,45.99,45.89,45.9,62000.0,24.3574,24.3627,24.3097,24.315,62000.0
2005-06-13 11:15:00,45.89,45.9,45.86,45.88,54200.0,24.3097,24.315,24.2938,24.3044,54200.0
2005-06-13 11:20:00,45.88,45.9,45.82,45.9,26900.0,24.3044,24.315,24.2726,24.315,26900.0
2005-06-13 11:25:00,45.89,45.97,45.89,45.93,62700.0,24.3097,24.3521,24.3097,24.3309,62700.0
2005-06-13 11:30:00,45.93,45.97,45.91,45.97,21700.0,24.3309,24.3521,24.3203,24.3521,21700.0
2005-06-13 11:35:00,45.97,46.0,45.94,46.0,23600.0,24.3521,24.368,24.3362,24.368,23600.0
2005-06-13 11:40:00,45.99,45.99,45.9,45.94,18300.0,24.3627,24.3627,24.315,24.3362,18300.0
2005-06-13 11:45:00,45.94,45.95,45.85,45.86,31000.0,24.3362,24.3415,24.2885,24.2938,31000.0
2005-06-13 11:50:00,45.88,45.93,45.88,45.9,12200.0,24.3044,24.3309,24.3044,24.315,12200.0
2005-06-13 11:55:00,45.9,45.91,45.87,45.88,20300.0,24.315,24.3203,24.2991,24.3044,20300.0
2005-06-13 12:00:00,45.88,45.88,45.79,45.8,33700.0,24.3044,24.3044,24.2568,24.262,33700.0
2005-06-13 12:05:00,45.8,45.82,45.68,45.69,49000.0,24.262,24.2726,24.1985,24.2038,49000.0
2005-06-13 12:10:00,45.69,45.7,45.63,45.65,72100.0,24.2038,24.2091,24.172,24.1826,72100.0
2005-06-13 12:15:00,45.65,45.65,45.61,45.64,60400.0,24.1826,24.1826,24.1614,24.1773,60400.0
2005-06-13 12:20:00,45.62,45.66,45.57,45.64,24700.0,24.1667,24.1879,24.1402,24.1773,24700.0
2005-06-13 12:25:00,45.63,45.76,45.62,45.73,24100.0,24.172,24.2409,24.1667,24.225,24100.0
2005-06-13 12:30:00,45.74,45.74,45.68,45.7,18700.0,24.2303,24.2303,24.1985,24.2091,18700.0
2005-06-13 12:35:00,45.7,45.71,45.66,45.66,14300.0,24.2091,24.2144,24.1879,24.1879,14300.0
2005-06-13 12:40:00,45.66,45.7,45.63,45.68,27000.0,24.1879,24.2091,24.172,24.1985,27000.0
2005-06-13 12:45:00,45.68,45.68,45.57,45.57,43700.0,24.1985,24.1985,24.1402,24.1402,43700.0
2005-06-13 12:50:00,45.56,45.64,45.56,45.59,55700.0,24.1349,24.1773,24.1349,24.1508,55700.0
2005-06-13 12:55:00,45.61,45.65,45.57,45.58,27700.0,24.1614,24.1826,24.1402,24.1455,27700.0
2005-06-13 13:00:00,45.58,45.64,45.58,45.6,9700.0,24.1455,24.1773,24.1455,24.1561,9700.0
2005-06-13 13:05:00,45.59,45.67,45.58,45.64,41100.0,24.1508,24.1932,24.1455,24.1773,41100.0
2005-06-13 13:10:00,45.64,45.66,45.6,45.63,32800.0,24.1773,24.1879,24.1561,24.172,32800.0
2005-06-13 13:15:00,45.64,45.71,45.62,45.65,30200.0,24.1773,24.2144,24.1667,24.1826,30200.0
2005-06-13 13:20:00,45.65,45.7,45.65,45.69,13900.0,24.1826,24.2091,24.1826,24.2038,13900.0
2005-06-13 13:25:00,45.7,45.71,45.69,45.71,9500.0,24.2091,24.2144,24.2038,24.2144,9500.0
2005-06-13 13:30:00,45.72,45.73,45.65,45.68,34800.0,24.2197,24.225,24.1826,24.1985,34800.0
2005-06-13 13:35:00,45.69,45.74,45.69,45.69,17700.0,24.2038,24.2303,24.2038,24.2038,17700.0
2005-06-13 13:40:00,45.68,45.71,45.67,45.69,8400.0,24.1985,24.2144,24.1932,24.2038,8400.0
2005-06-13 13:45:00,45.69,45.71,45.67,45.68,18200.0,24.2038,24.2144,24.1932,24.1985,18200.0
2005-06-13 13:50:00,45.69,45.7,45.64,45.65,15400.0,24.2038,24.2091,24.1773,24.1826,15400.0
2005-06-13 13:55:00,45.66,45.66,45.58,45.64,49500.0,24.1879,24.1879,24.1455,24.1773,49500.0
2005-06-13 14:00:00,45.63,45.69,45.62,45.64,61200.0,24.172,24.2038,24.1667,24.1773,61200.0
2005-06-13 14:05:00,45.63,45.74,45.63,45.69,60000.0,24.172,24.2303,24.172,24.2038,60000.0
2005-06-13 14:10:00,45.71,45.74,45.65,45.67,28700.0,24.2144,24.2303,24.1826,24.1932,28700.0
2005-06-13 14:15:00,45.67,45.71,45.62,45.67,41100.0,24.1932,24.2144,24.1667,24.1932,41100.0
2005-06-13 14:20:00,45.67,45.7,45.62,45.66,19500.0,24.1932,24.2091,24.1667,24.1879,19500.0
2005-06-13 14:25:00,45.67,45.67,45.61,45.64,10000.0,24.1932,24.1932,24.1614,24.1773,10000.0
2005-06-13 14:30:00,45.64,45.66,45.5,45.59,82300.0,24.1773,24.1879,24.1031,24.1508,82300.0
2005-06-13 14:35:00,45.59,45.64,45.58,45.6,59600.0,24.1508,24.1773,24.1455,24.1561,59600.0
2005-06-13 14:40:00,45.61,45.7,45.61,45.65,24300.0,24.1614,24.2091,24.1614,24.1826,24300.0
2005-06-13 14:45:00,45.65,45.74,45.64,45.73,26900.0,24.1826,24.2303,24.1773,24.225,26900.0
2005-06-13 14:50:00,45.72,45.72,45.68,45.72,33400.0,24.2197,24.2197,24.1985,24.2197,33400.0
2005-06-13 14:55:00,45.72,45.75,45.69,45.69,48300.0,24.2197,24.2356,24.2038,24.2038,48300.0
2005-06-13 15:00:00,45.7,45.74,45.69,45.7,29200.0,24.2091,24.2303,24.2038,24.2091,29200.0
2005-06-13 15:05:00,45.7,45.73,45.64,45.73,44300.0,24.2091,24.225,24.1773,24.225,44300.0
2005-06-13 15:10:00,45.73,45.75,45.69,45.71,29100.0,24.225,24.2356,24.2038,24.2144,29100.0
2005-06-13 15:15:00,45.71,45.72,45.61,45.61,46700.0,24.2144,24.2197,24.1614,24.1614,46700.0
2005-06-13 15:20:00,45.6,45.7,45.6,45.66,34000.0,24.1561,24.2091,24.1561,24.1879,34000.0
2005-06-13 15:25:00,45.66,45.75,45.66,45.71,34100.0,24.1879,24.2356,24.1879,24.2144,34100.0
2005-06-13 15:30:00,45.71,45.71,45.67,45.71,13400.0,24.2144,24.2144,24.1932,24.2144,13400.0
2005-06-13 15:35:00,45.7,45.75,45.67,45.72,20700.0,24.2091,24.2356,24.1932,24.2197,20700.0
2005-06-13 15:40:00,45.72,45.79,45.71,45.76,57600.0,24.2197,24.2568,24.2144,24.2409,57600.0
2005-06-13 15:45:00,45.76,45.79,45.74,45.78,56000.0,24.2409,24.2568,24.2303,24.2515,56000.0
2005-06-13 15:50:00,45.79,45.84,45.78,45.83,85000.0,24.2568,24.2832,24.2515,24.2779,85000.0
2005-06-13 15:55:00,45.83,45.86,45.78,45.79,78400.0,24.2779,24.2938,24.2515,24.2568,78400.0
2005-06-14 09:30:00,45.8,46.0,45.62,45.93,81900.0,24.262,24.368,24.1667,24.3309,81900.0
2005-06-14 09:35:00,45.95,45.98,45.7,45.77,93500.0,24.3415,24.3574,24.2091,24.2462,93500.0
2005-06-14 09:40:00,45.78,45.95,45.76,45.91,54700.0,24.2515,24.3415,24.2409,24.3203,54700.0
2005-06-14 09:45:00,45.9,46.0,45.83,45.83,60800.0,24.315,24.368,24.2779,24.2779,60800.0
2005-06-14 09:50:00,45.86,45.97,45.77,45.78,57000.0,24.2938,24.3521,24.2462,24.2515,57000.0
2005-06-14 09:55:00,45.77,45.9,45.77,45.86,47100.0,24.2462,24.315,24.2462,24.2938,47100.0
2005-06-14 10:00:00,45.86,45.88,45.71,45.71,52500.0,24.2938,24.3044,24.2144,24.2144,52500.0
2005-06-14 10:05:00,45.73,45.74,45.59,45.66,67000.0,24.225,24.2303,24.1508,24.1879,67000.0
2005-06-14 10:10:00,45.66,45.77,45.63,45.71,51300.0,24.1879,24.2462,24.172,24.2144,51300.0
2005-06-14 10:15:00,45.7,45.72,45.62,45.65,34900.0,24.2091,24.2197,24.1667,24.1826,34900.0
2005-06-14 10:20:00,45.63,45.63,45.52,45.59,63400.0,24.172,24.172,24.1137,24.1508,63400.0
2005-06-14 10:25:00,45.57,45.61,45.45,45.47,118900.0,24.1402,24.1614,24.0766,24.0872,118900.0
2005-06-14 10:30:00,45.46,45.5,45.4,45.4,45400.0,24.0819,24.1031,24.0502,24.0502,45400.0
2005-06-14 10:35:00,45.4,45.53,45.4,45.46,38000.0,24.0502,24.119,24.0502,24.0819,38000.0
2005-06-14 10:40:00,45.46,45.63,45.45,45.54,48300.0,24.0819,24.172,24.0766,24.1243,48300.0
2005-06-14 10:45:00,45.54,45.55,45.47,45.52,49600.0,24.1243,24.1296,24.0872,24.1137,49600.0
2005-06-14 10:50:00,45.53,45.62,45.51,45.55,21200.0,24.119,24.1667,24.1084,24.1296,21200.0
2005-06-14 10:55:00,45.55,45.59,45.42,45.5,54300.0,24.1296,24.1508,24.0607,24.1031,54300.0
2005-06-14 11:00:00,45.48,45.5,45.45,45.47,18000.0,24.0925,24.1031,24.0766,24.0872,18000.0
2005-06-14 11:05:00,45.46,45.57,45.44,45.57,26900.0,24.0819,24.1402,24.0713,24.1402,26900.0
2005-06-14 11:10:00,45.56,45.58,45.53,45.54,21200.0,24.1349,24.1455,24.119,24.1243,21200.0
2005-06-14 11:15:00,45.54,45.65,45.54,45.64,36500.0,24.1243,24.1826,24.1243,24.1773,36500.0
2005-06-14 11:20:00,45.63,45.67,45.56,45.61,42600.0,24.172,24.1932,24.1349,24.1614,42600.0
2005-06-14 11:25:00,45.61,45.67,45.52,45.52,36700.0,24.1614,24.1932,24.1137,24.1137,36700.0
2005-06-14 11:30:00,45.53,45.6,45.52,45.58,12500.0,24.119,24.1561,24.1137,24.1455,12500.0
2005-06-14 11:35:00,45.58,45.62,45.55,45.58,8100.0,24.1455,24.1667,24.1296,24.1455,8100.0
2005-06-14 11:40:00,45.56,45.62,45.55,45.55,11900.0,24.1349,24.1667,24.1296,24.1296,11900.0
2005-06-14 11:45:00,45.57,45.62,45.54,45.57,36100.0,24.1402,24.1667,24.1243,24.1402,36100.0
2005-06-14 11:50:00,45.55,45.59,45.54,45.56,17500.0,24.1296,24.1508,24.1243,24.1349,17500.0
2005-06-14 11:55:00,45.57,45.62,45.56,45.61,11400.0,24.1402,24.1667,24.1349,24.1614,11400.0
2005-06-14 12:00:00,45.61,45.65,45.6,45.65,14700.0,24.1614,24.1826,24.1561,24.1826,14700.0
2005-06-14 12:05:00,45.67,45.71,45.63,45.66,40000.0,24.1932,24.2144,24.172,24.1879,40000.0
2005-06-14 12:10:00,45.66,45.67,45.63,45.65,2200.0,24.1879,24.1932,24.172,24.1826,2200.0
2005-06-14 12:15:00,45.65,45.66,45.62,45.62,13500.0,24.1826,24.1879,24.1667,24.1667,13500.0
2005-06-14 12:20:00,45.63,45.63,45.55,45.56,22500.0,24.172,24.172,24.1296,24.1349,22500.0
2005-06-14 12:25:00,45.55,45.55,45.51,45.52,20000.0,24.1296,24.1296,24.1084,24.1137,20000.0
2005-06-14 12:30:00,45.52,45.57,45.52,45.57,18000.0,24.1137,24.1402,24.1137,24.1402,18000.0
2005-06-14 12:35:00,45.58,45.58,45.54,45.54,17900.0,24.1455,24.1455,24.1243,24.1243,17900.0
2005-06-14 12:40:00,45.54,45.55,45.53,45.54,82500.0,24.1243,24.1296,24.119,24.1243,82500.0
2005-06-14 12:45:00,45.54,45.58,45.53,45.55,33400.0,24.1243,24.1455,24.119,24.1296,33400.0
2005-06-14 12:50:00,45.55,45.56,45.53,45.53,21700.0,24.1296,24.1349,24.119,24.119,21700.0
2005-06-14 12:55:00,45.53,45.56,45.5,45.5,25600.0,24.119,24.1349,24.1031,24.1031,25600.0
2005-06-14 13:00:00,45.5,45.54,45.49,45.51,56200.0,24.1031,24.1243,24.0978,24.1084,56200.0
2005-06-14 13:05:00,45.5,45.5,45.41,45.42,43100.0,24.1031,24.1031,24.0555,24.0607,43100.0
2005-06-14 13:10:00,45.43,45.43,45.3,45.35,87000.0,24.066,24.066,23.9972,24.0237,87000.0
2005-06-14 13:15:00,45.34,45.36,45.34,45.36,15300.0,24.0184,24.029,24.0184,24.029,15300.0
2005-06-14 13:20:00,45.36,45.43,45.36,45.42,23800.0,24.029,24.066,24.029,24.0607,23800.0
2005-06-14 13:25:00,45.42,45.42,45.32,45.36,20400.0,24.0607,24.0607,24.0078,24.029,20400.0
2005-06-14 13:30:00,45.36,45.39,45.33,45.37,7200.0,24.029,24.0449,24.0131,24.0343,7200.0
2005-06-14 13:35:00,45.38,45.39,45.35,45.39,35700.0,24.0396,24.0449,24.0237,24.0449,35700.0
2005-06-14 13:40:00,45.39,45.49,45.39,45.42,28500.0,24.0449,24.0978,24.0449,24.0607,28500.0
2005-06-14 13:45:00,45.42,45.59,45.42,45.45,77500.0,24.0607,24.1508,24.0607,24.0766,77500.0
2005-06-14 13:50:00,45.45,45.52,45.41,45.49,21200.0,24.0766,24.1137,24.0555,24.0978,21200.0
2005-06-14 13:55:00,45.49,45.63,45.49,45.6,42800.0,24.0978,24.172,24.0978,24.1561,42800.0
2005-06-14 14:00:00,45.6,45.67,45.56,45.62,39500.0,24.1561,24.1932,24.1349,24.1667,39500.0
2005-06-14 14:05:00,45.62,45.62,45.47,45.61,26100.0,24.1667,24.1667,24.0872,24.1614,26100.0
2005-06-14 14:10:00,45.59,45.59,45.5,45.56,16500.0,24.1508,24.1508,24.1031,24.1349,16500.0
2005-06-14 14:15:00,45.56,45.58,45.51,45.58,21800.0,24.1349,24.1455,24.1084,24.1455,21800.0
2005-06-14 14:20:00,45.58,45.62,45.5,45.57,29800.0,24.1455,24.1667,24.1031,24.1402,29800.0
2005-06-14 14:25:00,45.57,45.6,45.46,45.55,36200.0,24.1402,24.1561,24.0819,24.1296,36200.0
2005-06-14 14:30:00,45.56,45.57,45.44,45.57,61900.0,24.1349,24.1402,24.0713,24.1402,61900.0
2005-06-14 14:35:00,45.57,45.57,45.48,45.49,10200.0,24.1402,24.1402,24.0925,24.0978,10200.0
2005-06-14 14:40:00,45.49,45.5,45.43,45.45,17900.0,24.0978,24.1031,24.066,24.0766,17900.0
2005-06-14 14:45:00,45.43,45.46,45.39,45.42,26800.0,24.066,24.0819,24.0449,24.0607,26800.0
2005-06-14 14:50:00,45.42,45.48,45.38,45.39,39300.0,24.0607,24.0925,24.0396,24.0449,39300.0
2005-06-14 14:55:00,45.39,45.45,45.36,45.44,20300.0,24.0449,24.0766,24.029,24.0713,20300.0
2005-06-14 15:00:00,45.42,45.46,45.39,45.42,16200.0,24.0607,24.0819,24.0449,24.0607,16200.0
2005-06-14 15:05:00,45.41,45.51,45.4,45.44,43400.0,24.0555,24.1084,24.0502,24.0713,43400.0
2005-06-14 15:10:00,45.43,45.46,45.4,45.41,14300.0,24.066,24.0819,24.0502,24.0555,14300.0
2005-06-14 15:15:00,45.41,45.45,45.36,45.39,39900.0,24.0555,24.0766,24.029,24.0449,39900.0
2005-06-14 15:20:00,45.4,45.51,45.38,45.51,45600.0,24.0502,24.1084,24.0396,24.1084,45600.0
2005-06-14 15:25:00,45.51,45.51,45.46,45.46,18600.0,24.1084,24.1084,24.0819,24.0819,18600.0
2005-06-14 15:30:00,45.46,45.46,45.34,45.35,33100.0,24.0819,24.0819,24.0184,24.0237,33100.0
2005-06-14 15:35:00,45.36,45.46,45.35,45.44,39600.0,24.029,24.0819,24.0237,24.0713,39600.0
2005-06-14 15:40:00,45.45,45.47,45.37,45.37,48300.0,24.0766,24.0872,24.0343,24.0343,48300.0
2005-06-14 15:45:00,45.37,45.4,45.34,45.36,87700.0,24.0343,24.0502,24.0184,24.029,87700.0
2005-06-14 15:50:00,45.36,45.42,45.35,45.39,109200.0,24.029,24.0607,24.0237,24.0449,109200.0
2005-06-14 15:55:00,45.39,45.42,45.31,45.38,131700.0,24.0449,24.0607,24.0025,24.0396,131700.0
2005-06-15 09:30:00,45.85,45.91,45.68,45.68,120200.0,24.2885,24.3203,24.1985,24.1985,120200.0
2005-06-15 09:35:00,45.7,45.7,45.49,45.52,135800.0,24.2091,24.2091,24.0978,24.1137,135800.0
2005-06-15 09:40:00,45.52,45.64,45.47,45.48,86800.0,24.1137,24.1773,24.0872,24.0925,86800.0
2005-06-15 09:45:00,45.5,45.51,45.39,45.39,104600.0,24.1031,24.1084,24.0449,24.0449,104600.0
2005-06-15 09:50:00,45.43,45.47,45.29,45.35,150600.0,24.066,24.0872,23.9919,24.0237,150600.0
2005-06-15 09:55:00,45.36,45.4,45.24,45.25,163000.0,24.029,24.0502,23.9654,23.9707,163000.0
2005-06-15 10:00:00,45.25,45.4,45.14,45.14,219800.0,23.9707,24.0502,23.9124,23.9124,219800.0
2005-06-15 10:05:00,45.15,45.15,44.81,44.87,455100.0,23.9177,23.9177,23.7376,23.7694,455100.0
2005-06-15 10:10:00,44.86,44.95,44.67,44.79,267400.0,23.7641,23.8118,23.6634,23.727,267400.0
2005-06-15 10:15:00,44.78,44.84,44.7,44.72,83500.0,23.7217,23.7535,23.6793,23.6899,83500.0
2005-06-15 10:20:00,44.73,44.82,44.67,44.8,52900.0,23.6952,23.7429,23.6634,23.7323,52900.0
2005-06-15 10:25:00,44.8,44.87,44.63,44.68,110500.0,23.7323,23.7694,23.6423,23.6687,110500.0
2005-06-15 10:30:00,44.68,44.68,44.48,44.49,189200.0,23.6687,23.6687,23.5628,23.5681,189200.0
2005-06-15 10:35:00,44.49,44.62,44.49,44.55,116600.0,23.5681,23.637,23.5681,23.5999,116600.0
2005-06-15 10:40:00,44.56,44.68,44.49,44.54,86300.0,23.6052,23.6687,23.5681,23.5946,86300.0
2005-06-15 10:45:00,44.5,44.54,44.34,44.39,137100.0,23.5734,23.5946,23.4886,23.5151,137100.0
2005-06-15 10:50:00,44.39,44.5,44.31,44.38,78500.0,23.5151,23.5734,23.4727,23.5098,78500.0
2005-06-15 10:55:00,44.37,44.46,44.3,44.36,120700.0,23.5045,23.5522,23.4674,23.4992,120700.0
2005-06-15 11:00:00,44.37,44.44,44.36,44.38,101200.0,23.5045,23.5416,23.4992,23.5098,101200.0
2005-06-15 11:05:00,44.39,44.66,44.37,44.65,85800.0,23.5151,23.6581,23.5045,23.6528,85800.0
2005-06-15 11:10:00,44.64,44.67,44.49,44.52,51700.0,23.6476,23.6634,23.5681,23.584,51700.0
2005-06-15 11:15:00,44.53,44.54,44.45,44.46,28100.0,23.5893,23.5946,23.5469,23.5522,28100.0
2005-06-15 11:20:00,44.47,44.63,44.47,44.6,50900.0,23.5575,23.6423,23.5575,23.6264,50900.0
2005-06-15 11:25:00,44.61,44.65,44.49,44.55,50400.0,23.6317,23.6528,23.5681,23.5999,50400.0
2005-06-15 11:30:00,44.55,44.63,44.54,44.58,32800.0,23.5999,23.6423,23.5946,23.6158,32800.0
2005-06-15 11:35:00,44.58,44.58,44.55,44.55,15100.0,23.6158,23.6158,23.5999,23.5999,15100.0
2005-06-15 11:40:00,44.56,44.56,44.49,44.49,29600.0,23.6052,23.6052,23.5681,23.5681,29600.0
2005-06-15 11:45:00,44.49,44.5,44.43,44.44,30200.0,23.5681,23.5734,23.5363,23.5416,30200.0
2005-06-15 11:50:00,44.44,44.44,44.36,44.39,30300.0,23.5416,23.5416,23.4992,23.5151,30300.0
2005-06-15 11:55:00,44.39,44.39,44.27,44.3,47200.0,23.5151,23.5151,23.4515,23.4674,47200.0
2005-06-15 12:00:00,44.3,44.42,44.3,44.38,33300.0,23.4674,23.531,23.4674,23.5098,33300.0
2005-06-15 12:05:00,44.38,44.45,44.37,44.45,23000.0,23.5098,23.5469,23.5045,23.5469,23000.0
2005-06-15 12:10:00,44.45,44.47,44.39,44.41,17600.0,23.5469,23.5575,23.5151,23.5257,17600.0
2005-06-15 12:15:00,44.41,44.47,44.36,44.46,38700.0,23.5257,23.5575,23.4992,23.5522,38700.0
2005-06-15 12:20:00,44.45,44.48,44.45,44.46,36200.0,23.5469,23.5628,23.5469,23.5522,36200.0
2005-06-15 12:25:00,44.47,44.53,44.45,44.45,34000.0,23.5575,23.5893,23.5469,23.5469,34000.0
2005-06-15 12:30:00,44.46,44.56,44.46,44.56,55700.0,23.5522,23.6052,23.5522,23.6052,55700.0
2005-06-15 12:35:00,44.55,44.63,44.54,44.59,47700.0,23.5999,23.6423,23.5946,23.6211,47700.0
2005-06-15 12:40:00,44.59,44.61,44.59,44.6,9100.0,23.6211,23.6317,23.6211,23.6264,9100.0
2005-06-15 12:45:00,44.61,44.67,44.6,44.65,29600.0,23.6317,23.6634,23.6264,23.6528,29600.0
2005-06-15 12:50:00,44.65,44.65,44.56,44.57,20000.0,23.6528,23.6528,23.6052,23.6105,20000.0
2005-06-15 12:55:00,44.57,44.61,44.54,44.61,13200.0,23.6105,23.6317,23.5946,23.6317,13200.0
2005-06-15 13:00:00,44.6,44.62,44.59,44.6,10700.0,23.6264,23.637,23.6211,23.6264,10700.0
2005-06-15 13:05:00,44.6,44.62,44.58,44.62,29500.0,23.6264,23.637,23.6158,23.637,29500.0
2005-06-15 13:10:00,44.61,44.62,44.6,44.61,18700.0,23.6317,23.637,23.6264,23.6317,18700.0
2005-06-15 13:15:00,44.61,44.61,44.59,44.61,7000.0,23.6317,23.6317,23.6211,23.6317,7000.0
2005-06-15 13:20:00,44.6,44.6,44.52,44.53,20500.0,23.6264,23.6264,23.584,23.5893,20500.0
2005-06-15 13:25:00,44.52,44.54,44.5,44.52,23400.0,23.584,23.5946,23.5734,23.584,23400.0
2005-06-15 13:30:00,44.52,44.54,44.5,44.51,18000.0,23.584,23.5946,23.5734,23.5787,18000.0
2005-06-15 13:35:00,44.52,44.55,44.51,44.54,10700.0,23.584,23.5999,23.5787,23.5946,10700.0
2005-06-15 13:40:00,44.56,44.58,44.49,44.55,19600.0,23.6052,23.6158,23.5681,23.5999,19600.0
2005-06-15 13:45:00,44.55,44.62,44.54,44.6,22200.0,23.5999,23.637,23.5946,23.6264,22200.0
2005-06-15 13:50:00,44.6,44.65,44.59,44.65,25300.0,23.6264,23.6528,23.6211,23.6528,25300.0
2005-06-15 13:55:00,44.65,44.74,44.64,44.66,62100.0,23.6528,23.7005,23.6476,23.6581,62100.0
2005-06-15 14:00:00,44.67,44.81,44.67,44.78,73900.0,23.6634,23.7376,23.6634,23.7217,73900.0
2005-06-15 14:05:00,44.78,44.86,44.77,44.83,42800.0,23.7217,23.7641,23.7164,23.7482,42800.0
2005-06-15 14:10:00,44.83,44.85,44.8,44.81,47900.0,23.7482,23.7588,23.7323,23.7376,47900.0
2005-06-15 14:15:00,44.81,45.01,44.81,45.0,100300.0,23.7376,23.8436,23.7376,23.8383,100300.0
2005-06-15 14:20:00,45.01,45.03,44.91,44.94,71600.0,23.8436,23.8541,23.7906,23.8065,71600.0
2005-06-15 14:25:00,44.93,45.0,44.86,44.96,54100.0,23.8012,23.8383,23.7641,23.8171,54100.0
2005-06-15 14:30:00,44.98,45.05,44.97,45.04,72900.0,23.8277,23.8647,23.8224,23.8594,72900.0
2005-06-15 14:35:00,45.04,45.24,45.04,45.15,186900.0,23.8594,23.9654,23.8594,23.9177,186900.0
2005-06-15 14:40:00,45.15,45.25,45.12,45.2,157700.0,23.9177,23.9707,23.9018,23.9442,157700.0
2005-06-15 14:45:00,45.21,45.26,45.19,45.2,80600.0,23.9495,23.976,23.9389,23.9442,80600.0
2005-06-15 14:50:00,45.2,45.28,45.2,45.23,85200.0,23.9442,23.9866,23.9442,23.9601,85200.0
2005-06-15 14:55:00,45.21,45.24,45.16,45.17,56700.0,23.9495,23.9654,23.923,23.9283,56700.0
2005-06-15 15:00:00,45.17,45.17,45.09,45.13,70800.0,23.9283,23.9283,23.8859,23.9071,70800.0
2005-06-15 15:05:00,45.14,45.16,45.08,45.14,67100.0,23.9124,23.923,23.8806,23.9124,67100.0
2005-06-15 15:10:00,45.15,45.21,45.14,45.2,40000.0,23.9177,23.9495,23.9124,23.9442,40000.0
2005-06-15 15:15:00,45.2,45.22,45.19,45.21,41700.0,23.9442,23.9548,23.9389,23.9495,41700.0
2005-06-15 15:20:00,45.21,45.3,45.21,45.29,71900.0,23.9495,23.9972,23.9495,23.9919,71900.0
2005-06-15 15:25:00,45.29,45.36,45.26,45.36,107400.0,23.9919,24.029,23.976,24.029,107400.0
2005-06-15 15:30:00,45.36,45.5,45.35,45.47,186600.0,24.029,24.1031,24.0237,24.0872,186600.0
2005-06-15 15:35:00,45.47,45.48,45.42,45.45,60500.0,24.0872,24.0925,24.0607,24.0766,60500.0
2005-06-15 15:40:00,45.45,45.55,45.43,45.49,141600.0,24.0766,24.1296,24.066,24.0978,141600.0
2005-06-15 15:45:00,45.49,45.57,45.45,45.47,73600.0,24.0978,24.1402,24.0766,24.0872,73600.0
2005-06-15 15:50:00,45.47,45.52,45.46,45.49,108000.0,24.0872,24.1137,24.0819,24.0978,108000.0
2005-06-15 15:55:00,45.48,45.59,45.48,45.57,164200.0,24.0925,24.1508,24.0925,24.1402,164200.0
2005-06-16 09:30:00,45.46,45.92,45.46,45.88,175800.0,24.0819,24.3256,24.0819,24.3044,175800.0
2005-06-16 09:35:00,45.88,46.26,45.86,46.14,216200.0,24.3044,24.5057,24.2938,24.4422,216200.0
2005-06-16 09:40:00,46.15,46.36,46.15,46.34,150100.0,24.4475,24.5587,24.4475,24.5481,150100.0
2005-06-16 09:45:00,46.33,46.5,46.24,46.39,163800.0,24.5428,24.6329,24.4951,24.5746,163800.0
2005-06-16 09:50:00,46.4,46.45,46.31,46.41,103700.0,24.5799,24.6064,24.5322,24.5852,103700.0
2005-06-16 09:55:00,46.4,46.45,46.25,46.3,189000.0,24.5799,24.6064,24.5004,24.5269,189000.0
2005-06-16 10:00:00,46.29,46.4,46.26,46.37,124800.0,24.5216,24.5799,24.5057,24.564,124800.0
2005-06-16 10:05:00,46.37,46.4,46.3,46.32,98300.0,24.564,24.5799,24.5269,24.5375,98300.0
2005-06-16 10:10:00,46.32,46.32,46.19,46.22,76700.0,24.5375,24.5375,24.4686,24.4845,76700.0
2005-06-16 10:15:00,46.23,46.29,46.16,46.16,73400.0,24.4898,24.5216,24.4528,24.4528,73400.0
2005-06-16 10:20:00,46.16,46.22,46.07,46.2,72900.0,24.4528,24.4845,24.4051,24.4739,72900.0
2005-06-16 10:25:00,46.2,46.4,46.2,46.4,73800.0,24.4739,24.5799,24.4739,24.5799,73800.0
2005-06-16 10:30:00,46.4,46.4,46.28,46.36,55700.0,24.5799,24.5799,24.5163,24.5587,55700.0
2005-06-16 10:35:00,46.36,46.39,46.33,46.36,36200.0,24.5587,24.5746,24.5428,24.5587,36200.0
2005-06-16 10:40:00,46.36,46.59,46.36,46.59,131600.0,24.5587,24.6805,24.5587,24.6805,131600.0
2005-06-16 10:45:00,46.59,46.61,46.53,46.57,93600.0,24.6805,24.6911,24.6488,24.6699,93600.0
2005-06-16 10:50:00,46.56,46.56,46.49,46.49,35400.0,24.6647,24.6647,24.6276,24.6276,35400.0
2005-06-16 10:55:00,46.49,46.54,46.47,46.48,32800.0,24.6276,24.6541,24.617,24.6223,32800.0
2005-06-16 11:00:00,46.48,46.51,46.48,46.5,25500.0,24.6223,24.6382,24.6223,24.6329,25500.0
2005-06-16 11:05:00,46.51,46.54,46.5,46.54,33100.0,24.6382,24.6541,24.6329,24.6541,33100.0
2005-06-16 11:10:00,46.52,46.53,46.4,46.44,68300.0,24.6435,24.6488,24.5799,24.6011,68300.0
2005-06-16 11:15:00,46.42,46.46,46.27,46.31,68200.0,24.5905,24.6117,24.511,24.5322,68200.0
2005-06-16 11:20:00,46.3,46.32,46.2,46.3,78700.0,24.5269,24.5375,24.4739,24.5269,78700.0
2005-06-16 11:25:00,46.3,46.37,46.3,46.37,47100.0,24.5269,24.564,24.5269,24.564,47100.0
2005-06-16 11:30:00,46.36,46.41,46.32,46.36,45500.0,24.5587,24.5852,24.5375,24.5587,45500.0
2005-06-16 11:35:00,46.35,46.39,46.29,46.29,18300.0,24.5534,24.5746,24.5216,24.5216,18300.0
2005-06-16 11:40:00,46.3,46.31,46.25,46.29,19500.0,24.5269,24.5322,24.5004,24.5216,19500.0
2005-06-16 11:45:00,46.29,46.37,46.29,46.33,22600.0,24.5216,24.564,24.5216,24.5428,22600.0
2005-06-16 11:50:00,46.33,46.36,46.33,46.34,8000.0,24.5428,24.5587,24.5428,24.5481,8000.0
2005-06-16 11:55:00,46.34,46.36,46.34,46.35,11500.0,24.5481,24.5587,24.5481,24.5534,11500.0
2005-06-16 12:00:00,46.34,46.34,46.22,46.23,39800.0,24.5481,24.5481,24.4845,24.4898,39800.0
2005-06-16 12:05:00,46.24,46.33,46.2,46.22,45200.0,24.4951,24.5428,24.4739,24.4845,45200.0
2005-06-16 12:10:00,46.22,46.23,46.1,46.13,76800.0,24.4845,24.4898,24.421,24.4369,76800.0
2005-06-16 12:15:00,46.13,46.18,46.11,46.18,74000.0,24.4369,24.4633,24.4263,24.4633,74000.0
2005-06-16 12:20:00,46.18,46.18,46.06,46.1,47200.0,24.4633,24.4633,24.3998,24.421,47200.0
2005-06-16 12:25:00,46.11,46.11,46.03,46.08,42400.0,24.4263,24.4263,24.3839,24.4104,42400.0
2005-06-16 12:30:00,46.09,46.19,46.09,46.13,35400.0,24.4157,24.4686,24.4157,24.4369,35400.0
2005-06-16 12:35:00,46.15,46.25,46.14,46.23,27900.0,24.4475,24.5004,24.4422,24.4898,27900.0
2005-06-16 12:40:00,46.23,46.28,46.2,46.23,26900.0,24.4898,24.5163,24.4739,24.4898,26900.0
2005-06-16 12:45:00,46.22,46.24,46.18,46.22,6000.0,24.4845,24.4951,24.4633,24.4845,6000.0
2005-06-16 12:50:00,46.22,46.22,46.19,46.19,5700.0,24.4845,24.4845,24.4686,24.4686,5700.0
2005-06-16 12:55:00,46.2,46.23,46.12,46.12,30800.0,24.4739,24.4898,24.4316,24.4316,30800.0
2005-06-16 13:00:00,46.12,46.13,46.06,46.11,22900.0,24.4316,24.4369,24.3998,24.4263,22900.0
2005-06-16 13:05:00,46.12,46.12,46.07,46.11,6200.0,24.4316,24.4316,24.4051,24.4263,6200.0
2005-06-16 13:10:00,46.1,46.11,46.09,46.1,5600.0,24.421,24.4263,24.4157,24.421,5600.0
2005-06-16 13:15:00,46.09,46.1,46.03,46.06,53800.0,24.4157,24.421,24.3839,24.3998,53800.0
2005-06-16 13:20:00,46.05,46.09,46.05,46.07,23700.0,24.3945,24.4157,24.3945,24.4051,23700.0
2005-06-16 13:25:00,46.07,46.09,45.97,46.02,66800.0,24.4051,24.4157,24.3521,24.3786,66800.0
2005-06-16 13:30:00,46.02,46.04,45.98,46.02,48900.0,24.3786,24.3892,24.3574,24.3786,48900.0
2005-06-16 13:35:00,46.02,46.1,46.02,46.07,82300.0,24.3786,24.421,24.3786,24.4051,82300.0
2005-06-16 13:40:00,46.08,46.13,46.08,46.13,19800.0,24.4104,24.4369,24.4104,24.4369,19800.0
2005-06-16 13:45:00,46.13,46.16,46.04,46.04,48000.0,24.4369,24.4528,24.3892,24.3892,48000.0
2005-06-16 13:50:00,46.05,46.05,45.96,45.97,106200.0,24.3945,24.3945,24.3468,24.3521,106200.0
2005-06-16 13:55:00,45.97,46.08,45.92,46.02,77800.0,24.3521,24.4104,24.3256,24.3786,77800.0
2005-06-16 14:00:00,46.02,46.04,45.95,46.04,50900.0,24.3786,24.3892,24.3415,24.3892,50900.0
2005-06-16 14:05:00,46.04,46.04,45.9,45.99,130400.0,24.3892,24.3892,24.315,24.3627,130400.0
2005-06-16 14:10:00,45.99,46.02,45.7,45.8,282200.0,24.3627,24.3786,24.2091,24.262,282200.0
2005-06-16 14:15:00,45.8,45.86,45.57,45.57,313700.0,24.262,24.2938,24.1402,24.1402,313700.0
2005-06-16 14:20:00,45.56,45.73,45.37,45.72,806500.0,24.1349,24.225,24.0343,24.2197,806500.0
2005-06-16 14:25:00,45.72,45.75,45.46,45.7,530000.0,24.2197,24.2356,24.0819,24.2091,530000.0
2005-06-16 14:30:00,45.7,45.85,45.65,45.8,292300.0,24.2091,24.2885,24.1826,24.262,292300.0
2005-06-16 14:35:00,45.8,45.81,45.65,45.76,128800.0,24.262,24.2673,24.1826,24.2409,128800.0
2005-06-16 14:40:00,45.76,45.87,45.75,45.76,125300.0,24.2409,24.2991,24.2356,24.2409,125300.0
2005-06-16 14:45:00,45.76,45.8,45.67,45.74,150700.0,24.2409,24.262,24.1932,24.2303,150700.0
2005-06-16 14:50:00,45.75,45.75,45.65,45.74,214300.0,24.2356,24.2356,24.1826,24.2303,214300.0
2005-06-16 14:55:00,45.74,45.8,45.7,45.77,99800.0,24.2303,24.262,24.2091,24.2462,99800.0
2005-06-16 15:00:00,45.77,45.79,45.67,45.7,78500.0,24.2462,24.2568,24.1932,24.2091,78500.0
2005-06-16 15:05:00,45.7,45.7,45.44,45.5,190800.0,24.2091,24.2091,24.0713,24.1031,190800.0
2005-06-16 15:10:00,45.5,45.63,45.49,45.61,81300.0,24.1031,24.172,24.0978,24.1614,81300.0
2005-06-16 15:15:00,45.61,45.75,45.61,45.72,146000.0,24.1614,24.2356,24.1614,24.2197,146000.0
2005-06-16 15:20:00,45.73,45.75,45.7,45.75,76300.0,24.225,24.2356,24.2091,24.2356,76300.0
2005-06-16 15:25:00,45.76,45.91,45.74,45.83,113500.0,24.2409,24.3203,24.2303,24.2779,113500.0
2005-06-16 15:30:00,45.83,45.97,45.82,45.95,87600.0,24.2779,24.3521,24.2726,24.3415,87600.0
2005-06-16 15:35:00,45.95,45.95,45.87,45.88,47700.0,24.3415,24.3415,24.2991,24.3044,47700.0
2005-06-16 15:40:00,45.88,45.92,45.8,45.91,62800.0,24.3044,24.3256,24.262,24.3203,62800.0
2005-06-16 15:45:00,45.91,45.91,45.83,45.84,65800.0,24.3203,24.3203,24.2779,24.2832,65800.0
2005-06-16 15:50:00,45.83,45.95,45.83,45.89,145200.0,24.2779,24.3415,24.2779,24.3097,145200.0
2005-06-16 15:55:00,45.89,45.89,45.84,45.85,132700.0,24.3097,24.3097,24.2832,24.2885,132700.0
2005-06-17 09:30:00,46.45,46.51,46.12,46.38,1774500.0,24.6064,24.6382,24.4316,24.5693,1774500.0
2005-06-17 09:35:00,46.38,46.41,46.09,46.17,145200.0,24.5693,24.5852,24.4157,24.4581,145200.0
2005-06-17 09:40:00,46.17,46.21,45.99,46.15,105400.0,24.4581,24.4792,24.3627,24.4475,105400.0
2005-06-17 09:45:00,46.15,46.3,46.11,46.15,146800.0,24.4475,24.5269,24.4263,24.4475,146800.0
2005-06-17 09:50:00,46.15,46.28,46.13,46.23,170700.0,24.4475,24.5163,24.4369,24.4898,170700.0
2005-06-17 09:55:00,46.23,46.38,46.21,46.21,254800.0,24.4898,24.5693,24.4792,24.4792,254800.0
2005-06-17 10:00:00,46.21,46.22,46.07,46.09,144200.0,24.4792,24.4845,24.4051,24.4157,144200.0
2005-06-17 10:05:00,46.09,46.09,45.87,45.96,137000.0,24.4157,24.4157,24.2991,24.3468,137000.0
2005-06-17 10:10:00,45.96,46.11,45.9,46.01,107200.0,24.3468,24.4263,24.315,24.3733,107200.0
2005-06-17 10:15:00,46.01,46.09,45.96,46.09,98000.0,24.3733,24.4157,24.3468,24.4157,98000.0
2005-06-17 10:20:00,46.09,46.3,46.06,46.3,173100.0,24.4157,24.5269,24.3998,24.5269,173100.0
2005-06-17 10:25:00,46.31,46.31,46.15,46.18,78500.0,24.5322,24.5322,24.4475,24.4633,78500.0
2005-06-17 10:30:00,46.19,46.35,46.15,46.31,64300.0,24.4686,24.5534,24.4475,24.5322,64300.0
2005-06-17 10:35:00,46.3,46.41,46.3,46.33,97000.0,24.5269,24.5852,24.5269,24.5428,97000.0
2005-06-17 10:40:00,46.33,46.36,46.3,46.33,31200.0,24.5428,24.5587,24.5269,24.5428,31200.0
2005-06-17 10:45:00,46.33,46.33,46.22,46.26,26700.0,24.5428,24.5428,24.4845,24.5057,26700.0
2005-06-17 10:50:00,46.26,46.38,46.21,46.31,73300.0,24.5057,24.5693,24.4792,24.5322,73300.0
2005-06-17 10:55:00,46.32,46.38,46.27,46.29,46600.0,24.5375,24.5693,24.511,24.5216,46600.0
2005-06-17 11:00:00,46.29,46.35,46.27,46.28,31400.0,24.5216,24.5534,24.511,24.5163,31400.0
2005-06-17 11:05:00,46.28,46.3,46.22,46.24,27800.0,24.5163,24.5269,24.4845,24.4951,27800.0
2005-06-17 11:10:00,46.24,46.29,46.2,46.21,28300.0,24.4951,24.5216,24.4739,24.4792,28300.0
2005-06-17 11:15:00,46.21,46.27,46.19,46.27,35100.0,24.4792,24.511,24.4686,24.511,35100.0
2005-06-17 11:20:00,46.26,46.31,46.19,46.29,70100.0,24.5057,24.5322,24.4686,24.5216,70100.0
2005-06-17 11:25:00,46.29,46.43,46.29,46.37,113900.0,24.5216,24.5958,24.5216,24.564,113900.0
2005-06-17 11:30:00,46.38,46.53,46.38,46.53,126300.0,24.5693,24.6488,24.5693,24.6488,126300.0
2005-06-17 11:35:00,46.52,46.65,46.49,46.55,166500.0,24.6435,24.7123,24.6276,24.6594,166500.0
2005-06-17 11:40:00,46.55,46.56,46.41,46.41,154500.0,24.6594,24.6647,24.5852,24.5852,154500.0
2005-06-17 11:45:00,46.4,46.45,46.37,46.37,54100.0,24.5799,24.6064,24.564,24.564,54100.0
2005-06-17 11:50:00,46.37,46.39,46.24,46.27,141000.0,24.564,24.5746,24.4951,24.511,141000.0
2005-06-17 11:55:00,46.26,46.36,46.26,46.3,73200.0,24.5057,24.5587,24.5057,24.5269,73200.0
2005-06-17 12:00:00,46.29,46.4,46.29,46.38,52600.0,24.5216,24.5799,24.5216,24.5693,52600.0
2005-06-17 12:05:00,46.39,46.43,46.29,46.3,70700.0,24.5746,24.5958,24.5216,24.5269,70700.0
2005-06-17 12:10:00,46.3,46.37,46.29,46.3,39900.0,24.5269,24.564,24.5216,24.5269,39900.0
2005-06-17 12:15:00,46.3,46.31,46.26,46.28,54200.0,24.5269,24.5322,24.5057,24.5163,54200.0
2005-06-17 12:20:00,46.26,46.45,46.25,46.4,151300.0,24.5057,24.6064,24.5004,24.5799,151300.0
2005-06-17 12:25:00,46.4,46.47,46.37,46.43,101300.0,24.5799,24.617,24.564,24.5958,101300.0
2005-06-17 12:30:00,46.42,46.48,46.42,46.45,34500.0,24.5905,24.6223,24.5905,24.6064,34500.0
2005-06-17 12:35:00,46.45,46.49,46.38,46.42,92700.0,24.6064,24.6276,24.5693,24.5905,92700.0
2005-06-17 12:40:00,46.4,46.4,46.34,46.34,21900.0,24.5799,24.5799,24.5481,24.5481,21900.0
2005-06-17 12:45:00,46.33,46.35,46.29,46.29,37900.0,24.5428,24.5534,24.5216,24.5216,37900.0
2005-06-17 12:50:00,46.31,46.34,46.29,46.33,23700.0,24.5322,24.5481,24.5216,24.5428,23700.0
2005-06-17 12:55:00,46.33,46.37,46.32,46.34,5900.0,24.5428,24.564,24.5375,24.5481,5900.0
2005-06-17 13:00:00,46.34,46.34,46.31,46.32,6400.0,24.5481,24.5481,24.5322,24.5375,6400.0
2005-06-17 13:05:00,46.33,46.34,46.27,46.29,29600.0,24.5428,24.5481,24.511,24.5216,29600.0
2005-06-17 13:10:00,46.3,46.42,46.28,46.37,61800.0,24.5269,24.5905,24.5163,24.564,61800.0
2005-06-17 13:15:00,46.37,46.42,46.36,46.4,18400.0,24.564,24.5905,24.5587,24.5799,18400.0
2005-06-17 13:20:00,46.4,46.43,46.4,46.42,8300.0,24.5799,24.5958,24.5799,24.5905,8300.0
2005-06-17 13:25:00,46.41,46.41,46.37,46.37,15300.0,24.5852,24.5852,24.564,24.564,15300.0
2005-06-17 13:30:00,46.37,46.37,46.27,46.33,25800.0,24.564,24.564,24.511,24.5428,25800.0
2005-06-17 13:35:00,46.34,46.4,46.26,46.29,30700.0,24.5481,24.5799,24.5057,24.5216,30700.0
2005-06-17 13:40:00,46.3,46.4,46.3,46.39,14200.0,24.5269,24.5799,24.5269,24.5746,14200.0
2005-06-17 13:45:00,46.39,46.4,46.37,46.39,8500.0,24.5746,24.5799,24.564,24.5746,8500.0
2005-06-17 13:50:00,46.37,46.46,46.37,46.46,28800.0,24.564,24.6117,24.564,24.6117,28800.0
2005-06-17 13:55:00,46.44,46.47,46.43,46.46,70900.0,24.6011,24.617,24.5958,24.6117,70900.0
2005-06-17 14:00:00,46.47,46.47,46.4,46.42,27400.0,24.617,24.617,24.5799,24.5905,27400.0
2005-06-17 14:05:00,46.43,46.54,46.43,46.47,26800.0,24.5958,24.6541,24.5958,24.617,26800.0
2005-06-17 14:10:00,46.47,46.49,46.41,46.41,51400.0,24.617,24.6276,24.5852,24.5852,51400.0
2005-06-17 14:15:00,46.41,46.44,46.4,46.43,20900.0,24.5852,24.6011,24.5799,24.5958,20900.0
2005-06-17 14:20:00,46.43,46.45,46.31,46.31,35900.0,24.5958,24.6064,24.5322,24.5322,35900.0
2005-06-17 14:25:00,46.31,46.33,46.24,46.25,30000.0,24.5322,24.5428,24.4951,24.5004,30000.0
2005-06-17 14:30:00,46.25,46.26,46.2,46.25,48100.0,24.5004,24.5057,24.4739,24.5004,48100.0
2005-06-17 14:35:00,46.26,46.34,46.26,46.28,41600.0,24.5057,24.5481,24.5057,24.5163,41600.0
2005-06-17 14:40:00,46.28,46.35,46.28,46.35,39600.0,24.5163,24.5534,24.5163,24.5534,39600.0
2005-06-17 14:45:00,46.35,46.4,46.35,46.39,40100.0,24.5534,24.5799,24.5534,24.5746,40100.0
2005-06-17 14:50:00,46.39,46.42,46.28,46.28,48700.0,24.5746,24.5905,24.5163,24.5163,48700.0
2005-06-17 14:55:00,46.28,46.37,46.27,46.35,67700.0,24.5163,24.564,24.511,24.5534,67700.0
2005-06-17 15:00:00,46.35,46.46,46.34,46.44,82600.0,24.5534,24.6117,24.5481,24.6011,82600.0
2005-06-17 15:05:00,46.44,46.51,46.4,46.49,34900.0,24.6011,24.6382,24.5799,24.6276,34900.0
2005-06-17 15:10:00,46.49,46.5,46.43,46.43,29100.0,24.6276,24.6329,24.5958,24.5958,29100.0
2005-06-17 15:15:00,46.43,46.52,46.42,46.52,29000.0,24.5958,24.6435,24.5905,24.6435,29000.0
2005-06-17 15:20:00,46.52,46.55,46.47,46.53,45000.0,24.6435,24.6594,24.617,24.6488,45000.0
2005-06-17 15:25:00,46.53,46.53,46.43,46.45,22400.0,24.6488,24.6488,24.5958,24.6064,22400.0
2005-06-17 15:30:00,46.45,46.6,46.45,46.59,75000.0,24.6064,24.6858,24.6064,24.6805,75000.0
2005-06-17 15:35:00,46.59,46.6,46.52,46.54,51700.0,24.6805,24.6858,24.6435,24.6541,51700.0
2005-06-17 15:40:00,46.54,46.56,46.53,46.56,31400.0,24.6541,24.6647,24.6488,24.6647,31400.0
2005-06-17 15:45:00,46.56,46.6,46.55,46.59,50600.0,24.6647,24.6858,24.6594,24.6805,50600.0
2005-06-17 15:50:00,46.58,46.59,46.56,46.59,82800.0,24.6752,24.6805,24.6647,24.6805,82800.0
2005-06-17 15:55:00,46.58,46.59,46.55,46.55,143200.0,24.6752,24.6805,24.6594,24.6594,143200.0
2005-06-20 09:30:00,46.15,46.25,46.07,46.15,124300.0,24.4475,24.5004,24.4051,24.4475,124300.0
2005-06-20 09:35:00,46.15,46.35,46.14,46.32,80600.0,24.4475,24.5534,24.4422,24.5375,80600.0
2005-06-20 09:40:00,46.32,46.34,46.21,46.29,54900.0,24.5375,24.5481,24.4792,24.5216,54900.0
2005-06-20 09:45:00,46.27,46.38,46.24,46.35,68600.0,24.511,24.5693,24.4951,24.5534,68600.0
2005-06-20 09:50:00,46.36,46.36,46.17,46.27,48900.0,24.5587,24.5587,24.4581,24.511,48900.0
2005-06-20 09:55:00,46.27,46.27,46.19,46.26,29500.0,24.511,24.511,24.4686,24.5057,29500.0
2005-06-20 10:00:00,46.25,46.25,46.01,46.01,92400.0,24.5004,24.5004,24.3733,24.3733,92400.0
2005-06-20 10:05:00,46.02,46.06,45.96,46.0,104100.0,24.3786,24.3998,24.3468,24.368,104100.0
2005-06-20 10:10:00,46.0,46.05,45.99,46.03,27400.0,24.368,24.3945,24.3627,24.3839,27400.0
2005-06-20 10:15:00,46.03,46.1,46.03,46.1,32900.0,24.3839,24.421,24.3839,24.421,32900.0
2005-06-20 10:20:00,46.09,46.15,46.08,46.14,40700.0,24.4157,24.4475,24.4104,24.4422,40700.0
2005-06-20 10:25:00,46.13,46.13,46.07,46.12,25000.0,24.4369,24.4369,24.4051,24.4316,25000.0
2005-06-20 10:30:00,46.11,46.15,46.09,46.11,30400.0,24.4263,24.4475,24.4157,24.4263,30400.0
2005-06-20 10:35:00,46.12,46.16,46.08,46.16,75000.0,24.4316,24.4528,24.4104,24.4528,75000.0
2005-06-20 10:40:00,46.15,46.17,46.08,46.08,88100.0,24.4475,24.4581,24.4104,24.4104,88100.0
2005-06-20 10:45:00,46.07,46.07,45.85,45.86,118200.0,24.4051,24.4051,24.2885,24.2938,118200.0
2005-06-20 10:50:00,45.86,45.89,45.79,45.84,61500.0,24.2938,24.3097,24.2568,24.2832,61500.0
2005-06-20 10:55:00,45.84,45.93,45.84,45.93,26300.0,24.2832,24.3309,24.2832,24.3309,26300.0
2005-06-20 11:00:00,45.93,46.06,45.92,46.06,99700.0,24.3309,24.3998,24.3256,24.3998,99700.0
2005-06-20 11:05:00,46.04,46.04,45.94,45.97,36800.0,24.3892,24.3892,24.3362,24.3521,36800.0
2005-06-20 11:10:00,45.99,46.03,45.9,45.95,29900.0,24.3627,24.3839,24.315,24.3415,29900.0
2005-06-20 11:15:00,45.94,45.98,45.91,45.95,19500.0,24.3362,24.3574,24.3203,24.3415,19500.0
2005-06-20 11:20:00,45.95,46.07,45.95,46.03,32000.0,24.3415,24.4051,24.3415,24.3839,32000.0
2005-06-20 11:25:00,46.03,46.07,45.95,46.01,23800.0,24.3839,24.4051,24.3415,24.3733,23800.0
2005-06-20 11:30:00,46.02,46.07,45.98,45.99,13000.0,24.3786,24.4051,24.3574,24.3627,13000.0
2005-06-20 11:35:00,45.99,45.99,45.92,45.94,20200.0,24.3627,24.3627,24.3256,24.3362,20200.0
2005-06-20 11:40:00,45.95,46.03,45.95,46.0,26600.0,24.3415,24.3839,24.3415,24.368,26600.0
2005-06-20 11:45:00,46.01,46.06,46.0,46.04,22700.0,24.3733,24.3998,24.368,24.3892,22700.0
2005-06-20 11:50:00,46.03,46.07,46.03,46.07,4600.0,24.3839,24.4051,24.3839,24.4051,4600.0
2005-06-20 11:55:00,46.07,46.23,46.07,46.19,46200.0,24.4051,24.4898,24.4051,24.4686,46200.0
2005-06-20 12:00:00,46.19,46.25,46.14,46.17,40100.0,24.4686,24.5004,24.4422,24.4581,40100.0
2005-06-20 12:05:00,46.17,46.19,46.11,46.19,20800.0,24.4581,24.4686,24.4263,24.4686,20800.0
2005-06-20 12:10:00,46.19,46.29,46.16,46.24,49300.0,24.4686,24.5216,24.4528,24.4951,49300.0
2005-06-20 12:15:00,46.24,46.29,46.23,46.23,25700.0,24.4951,24.5216,24.4898,24.4898,25700.0
2005-06-20 12:20:00,46.22,46.3,46.22,46.29,51800.0,24.4845,24.5269,24.4845,24.5216,51800.0
2005-06-20 12:25:00,46.29,46.35,46.28,46.34,46200.0,24.5216,24.5534,24.5163,24.5481,46200.0
2005-06-20 12:30:00,46.35,46.35,46.31,46.31,13500.0,24.5534,24.5534,24.5322,24.5322,13500.0
2005-06-20 12:35:00,46.31,46.32,46.26,46.32,19100.0,24.5322,24.5375,24.5057,24.5375,19100.0
2005-06-20 12:40:00,46.3,46.32,46.29,46.29,21300.0,24.5269,24.5375,24.5216,24.5216,21300.0
2005-06-20 12:45:00,46.29,46.29,46.24,46.24,18300.0,24.5216,24.5216,24.4951,24.4951,18300.0
2005-06-20 12:50:00,46.24,46.28,46.21,46.22,16000.0,24.4951,24.5163,24.4792,24.4845,16000.0
2005-06-20 12:55:00,46.22,46.27,46.22,46.26,12000.0,24.4845,24.511,24.4845,24.5057,12000.0
2005-06-20 13:00:00,46.25,46.26,46.21,46.21,27300.0,24.5004,24.5057,24.4792,24.4792,27300.0
2005-06-20 13:05:00,46.21,46.23,46.2,46.2,17700.0,24.4792,24.4898,24.4739,24.4739,17700.0
2005-06-20 13:10:00,46.2,46.22,46.2,46.2,12800.0,24.4739,24.4845,24.4739,24.4739,12800.0
2005-06-20 13:15:00,46.2,46.22,46.19,46.2,13000.0,24.4739,24.4845,24.4686,24.4739,13000.0
2005-06-20 13:20:00,46.2,46.27,46.2,46.25,185400.0,24.4739,24.511,24.4739,24.5004,185400.0
2005-06-20 13:25:00,46.26,46.27,46.24,46.24,14700.0,24.5057,24.511,24.4951,24.4951,14700.0
2005-06-20 13:30:00,46.24,46.25,46.19,46.21,34400.0,24.4951,24.5004,24.4686,24.4792,34400.0
2005-06-20 13:35:00,46.21,46.24,46.21,46.24,23400.0,24.4792,24.4951,24.4792,24.4951,23400.0
2005-06-20 13:40:00,46.25,46.31,46.22,46.22,57900.0,24.5004,24.5322,24.4845,24.4845,57900.0
2005-06-20 13:45:00,46.22,46.3,46.22,46.29,17200.0,24.4845,24.5269,24.4845,24.5216,17200.0
2005-06-20 13:50:00,46.29,46.32,46.27,46.28,13100.0,24.5216,24.5375,24.511,24.5163,13100.0
2005-06-20 13:55:00,46.29,46.31,46.28,46.29,30000.0,24.5216,24.5322,24.5163,24.5216,30000.0
2005-06-20 14:00:00,46.29,46.31,46.29,46.29,23800.0,24.5216,24.5322,24.5216,24.5216,23800.0
2005-06-20 14:05:00,46.29,46.31,46.23,46.23,69400.0,24.5216,24.5322,24.4898,24.4898,69400.0
2005-06-20 14:10:00,46.22,46.23,46.18,46.19,16800.0,24.4845,24.4898,24.4633,24.4686,16800.0
2005-06-20 14:15:00,46.2,46.2,46.14,46.15,38400.0,24.4739,24.4739,24.4422,24.4475,38400.0
2005-06-20 14:20:00,46.15,46.19,46.14,46.18,47400.0,24.4475,24.4686,24.4422,24.4633,47400.0
2005-06-20 14:25:00,46.18,46.26,46.17,46.26,18900.0,24.4633,24.5057,24.4581,24.5057,18900.0
2005-06-20 14:30:00,46.26,46.26,46.18,46.18,24400.0,24.5057,24.5057,24.4633,24.4633,24400.0
2005-06-20 14:35:00,46.18,46.32,46.17,46.25,50700.0,24.4633,24.5375,24.4581,24.5004,50700.0
2005-06-20 14:40:00,46.25,46.35,46.25,46.26,49600.0,24.5004,24.5534,24.5004,24.5057,49600.0
2005-06-20 14:45:00,46.25,46.29,46.23,46.28,54900.0,24.5004,24.5216,24.4898,24.5163,54900.0
2005-06-20 14:50:00,46.27,46.29,46.22,46.26,33500.0,24.511,24.5216,24.4845,24.5057,33500.0
2005-06-20 14:55:00,46.26,46.28,46.22,46.28,29300.0,24.5057,24.5163,24.4845,24.5163,29300.0
2005-06-20 15:00:00,46.27,46.35,46.23,46.35,68900.0,24.511,24.5534,24.4898,24.5534,68900.0
2005-06-20 15:05:00,46.35,46.42,46.24,46.41,110700.0,24.5534,24.5905,24.4951,24.5852,110700.0
2005-06-20 15:10:00,46.41,46.44,46.36,46.38,28600.0,24.5852,24.6011,24.5587,24.5693,28600.0
2005-06-20 15:15:00,46.37,46.44,46.32,46.38,45300.0,24.564,24.6011,24.5375,24.5693,45300.0
2005-06-20 15:20:00,46.37,46.37,46.23,46.23,69000.0,24.564,24.564,24.4898,24.4898,69000.0
2005-06-20 15:25:00,46.23,46.3,46.22,46.25,25700.0,24.4898,24.5269,24.4845,24.5004,25700.0
2005-06-20 15:30:00,46.26,46.36,46.24,46.31,28200.0,24.5057,24.5587,24.4951,24.5322,28200.0
2005-06-20 15:35:00,46.31,46.32,46.27,46.27,21500.0,24.5322,24.5375,24.511,24.511,21500.0
2005-06-20 15:40:00,46.28,46.29,46.22,46.26,45600.0,24.5163,24.5216,24.4845,24.5057,45600.0
2005-06-20 15:45:00,46.26,46.29,46.23,46.28,40900.0,24.5057,24.5216,24.4898,24.5163,40900.0
2005-06-20 15:50:00,46.28,46.29,46.23,46.26,76500.0,24.5163,24.5216,24.4898,24.5057,76500.0
2005-06-20 15:55:00,46.26,46.31,46.24,46.27,75200.0,24.5057,24.5322,24.4951,24.511,75200.0
2005-06-21 09:30:00,46.28,46.31,46.13,46.28,129100.0,24.5163,24.5322,24.4369,24.5163,129100.0
2005-06-21 09:35:00,46.28,46.44,46.27,46.42,78600.0,24.5163,24.6011,24.511,24.5905,78600.0
2005-06-21 09:40:00,46.41,46.5,46.34,46.36,86600.0,24.5852,24.6329,24.5481,24.5587,86600.0
2005-06-21 09:45:00,46.34,46.43,46.34,46.39,35700.0,24.5481,24.5958,24.5481,24.5746,35700.0
2005-06-21 09:50:00,46.39,46.44,46.29,46.39,37500.0,24.5746,24.6011,24.5216,24.5746,37500.0
2005-06-21 09:55:00,46.38,46.38,46.21,46.28,64200.0,24.5693,24.5693,24.4792,24.5163,64200.0
2005-06-21 10:00:00,46.27,46.31,46.21,46.3,87300.0,24.511,24.5322,24.4792,24.5269,87300.0
2005-06-21 10:05:00,46.31,46.34,46.2,46.32,77200.0,24.5322,24.5481,24.4739,24.5375,77200.0
2005-06-21 10:10:00,46.32,46.32,46.21,46.28,37400.0,24.5375,24.5375,24.4792,24.5163,37400.0
2005-06-21 10:15:00,46.28,46.44,46.27,46.41,60600.0,24.5163,24.6011,24.511,24.5852,60600.0
2005-06-21 10:20:00,46.41,46.6,46.41,46.6,147500.0,24.5852,24.6858,24.5852,24.6858,147500.0
2005-06-21 10:25:00,46.6,46.94,46.56,46.83,247300.0,24.6858,24.866,24.6647,24.8077,247300.0
2005-06-21 10:30:00,46.83,46.97,46.82,46.94,145900.0,24.8077,24.8818,24.8024,24.866,145900.0
2005-06-21 10:35:00,46.95,47.16,46.86,47.09,244800.0,24.8712,24.9825,24.8236,24.9454,244800.0
2005-06-21 10:40:00,47.08,47.16,46.97,47.02,250400.0,24.9401,24.9825,24.8818,24.9083,250400.0
2005-06-21 10:45:00,47.03,47.08,46.98,47.06,94900.0,24.9136,24.9401,24.8871,24.9295,94900.0
2005-06-21 10:50:00,47.06,47.08,46.95,46.96,96700.0,24.9295,24.9401,24.8712,24.8765,96700.0
2005-06-21 10:55:00,46.96,47.05,46.89,46.94,148100.0,24.8765,24.9242,24.8395,24.866,148100.0
2005-06-21 11:00:00,46.93,46.98,46.9,46.92,65000.0,24.8607,24.8871,24.8448,24.8554,65000.0
2005-06-21 11:05:00,46.91,46.96,46.84,46.91,60700.0,24.8501,24.8765,24.813,24.8501,60700.0
2005-06-21 11:10:00,46.92,46.96,46.87,46.89,42100.0,24.8554,24.8765,24.8289,24.8395,42100.0
2005-06-21 11:15:00,46.88,46.9,46.75,46.82,114600.0,24.8342,24.8448,24.7653,24.8024,114600.0
2005-06-21 11:20:00,46.82,46.83,46.7,46.7,82600.0,24.8024,24.8077,24.7388,24.7388,82600.0
2005-06-21 11:25:00,46.71,46.76,46.65,46.65,74100.0,24.7441,24.7706,24.7123,24.7123,74100.0
2005-06-21 11:30:00,46.65,46.65,46.49,46.62,117400.0,24.7123,24.7123,24.6276,24.6964,117400.0
2005-06-21 11:35:00,46.61,46.65,46.59,46.63,36000.0,24.6911,24.7123,24.6805,24.7017,36000.0
2005-06-21 11:40:00,46.63,46.64,46.57,46.63,42500.0,24.7017,24.707,24.6699,24.7017,42500.0
2005-06-21 11:45:00,46.63,46.66,46.58,46.64,29900.0,24.7017,24.7176,24.6752,24.707,29900.0
2005-06-21 11:50:00,46.64,46.65,46.56,46.59,11500.0,24.707,24.7123,24.6647,24.6805,11500.0
2005-06-21 11:55:00,46.61,46.64,46.6,46.64,8900.0,24.6911,24.707,24.6858,24.707,8900.0
2005-06-21 12:00:00,46.63,46.7,46.63,46.7,21400.0,24.7017,24.7388,24.7017,24.7388,21400.0
2005-06-21 12:05:00,46.7,46.7,46.56,46.63,24900.0,24.7388,24.7388,24.6647,24.7017,24900.0
2005-06-21 12:10:00,46.62,46.72,46.61,46.72,17500.0,24.6964,24.7494,24.6911,24.7494,17500.0
2005-06-21 12:15:00,46.71,46.76,46.67,46.71,24600.0,24.7441,24.7706,24.7229,24.7441,24600.0
2005-06-21 12:20:00,46.7,46.7,46.62,46.65,28400.0,24.7388,24.7388,24.6964,24.7123,28400.0
2005-06-21 12:25:00,46.64,46.65,46.6,46.62,17100.0,24.707,24.7123,24.6858,24.6964,17100.0
2005-06-21 12:30:00,46.62,46.62,46.57,46.57,10000.0,24.6964,24.6964,24.6699,24.6699,10000.0
2005-06-21 12:35:00,46.56,46.57,46.5,46.57,19500.0,24.6647,24.6699,24.6329,24.6699,19500.0
2005-06-21 12:40:00,46.56,46.62,46.55,46.62,9600.0,24.6647,24.6964,24.6594,24.6964,9600.0
2005-06-21 12:45:00,46.61,46.62,46.58,46.61,12000.0,24.6911,24.6964,24.6752,24.6911,12000.0
2005-06-21 12:50:00,46.62,46.65,46.6,46.62,17700.0,24.6964,24.7123,24.6858,24.6964,17700.0
2005-06-21 12:55:00,46.62,46.66,46.61,46.63,12600.0,24.6964,24.7176,24.6911,24.7017,12600.0
2005-06-21 13:00:00,46.62,46.62,46.54,46.54,15200.0,24.6964,24.6964,24.6541,24.6541,15200.0
2005-06-21 13:05:00,46.54,46.57,46.52,46.54,15900.0,24.6541,24.6699,24.6435,24.6541,15900.0
2005-06-21 13:10:00,46.54,46.54,46.44,46.47,29600.0,24.6541,24.6541,24.6011,24.617,29600.0
2005-06-21 13:15:00,46.47,46.53,46.42,46.47,40100.0,24.617,24.6488,24.5905,24.617,40100.0
2005-06-21 13:20:00,46.46,46.47,46.37,46.4,42700.0,24.6117,24.617,24.564,24.5799,42700.0
2005-06-21 13:25:00,46.4,46.43,46.39,46.42,39100.0,24.5799,24.5958,24.5746,24.5905,39100.0
2005-06-21 13:30:00,46.43,46.49,46.43,46.47,21500.0,24.5958,24.6276,24.5958,24.617,21500.0
2005-06-21 13:35:00,46.46,46.46,46.39,46.39,18100.0,24.6117,24.6117,24.5746,24.5746,18100.0
2005-06-21 13:40:00,46.4,46.53,46.38,46.46,43400.0,24.5799,24.6488,24.5693,24.6117,43400.0
2005-06-21 13:45:00,46.46,46.5,46.46,46.46,7300.0,24.6117,24.6329,24.6117,24.6117,7300.0
2005-06-21 13:50:00,46.47,46.52,46.46,46.48,23000.0,24.617,24.6435,24.6117,24.6223,23000.0
2005-06-21 13:55:00,46.47,46.49,46.46,46.47,12000.0,24.617,24.6276,24.6117,24.617,12000.0
2005-06-21 14:00:00,46.47,46.53,46.46,46.53,11500.0,24.617,24.6488,24.6117,24.6488,11500.0
2005-06-21 14:05:00,46.51,46.52,46.4,46.42,26600.0,24.6382,24.6435,24.5799,24.5905,26600.0
2005-06-21 14:10:00,46.42,46.5,46.38,46.49,49400.0,24.5905,24.6329,24.5693,24.6276,49400.0
2005-06-21 14:15:00,46.49,46.51,46.41,46.49,57800.0,24.6276,24.6382,24.5852,24.6276,57800.0
2005-06-21 14:20:00,46.5,46.51,46.44,46.44,16700.0,24.6329,24.6382,24.6011,24.6011,16700.0
2005-06-21 14:25:00,46.44,46.52,46.43,46.45,13700.0,24.6011,24.6435,24.5958,24.6064,13700.0
2005-06-21 14:30:00,46.45,46.46,46.4,46.42,34700.0,24.6064,24.6117,24.5799,24.5905,34700.0
2005-06-21 14:35:00,46.41,46.48,46.41,46.48,17900.0,24.5852,24.6223,24.5852,24.6223,17900.0
2005-06-21 14:40:00,46.47,46.49,46.45,46.45,13000.0,24.617,24.6276,24.6064,24.6064,13000.0
2005-06-21 14:45:00,46.46,46.49,46.43,46.48,30400.0,24.6117,24.6276,24.5958,24.6223,30400.0
2005-06-21 14:50:00,46.48,46.5,46.46,46.49,57300.0,24.6223,24.6329,24.6117,24.6276,57300.0
2005-06-21 14:55:00,46.48,46.49,46.44,46.45,37100.0,24.6223,24.6276,24.6011,24.6064,37100.0
2005-06-21 15:00:00,46.47,46.52,46.32,46.34,66900.0,24.617,24.6435,24.5375,24.5481,66900.0
2005-06-21 15:05:00,46.34,46.36,46.24,46.3,111900.0,24.5481,24.5587,24.4951,24.5269,111900.0
2005-06-21 15:10:00,46.31,46.37,46.27,46.37,62400.0,24.5322,24.564,24.511,24.564,62400.0
2005-06-21 15:15:00,46.36,46.37,46.24,46.24,29700.0,24.5587,24.564,24.4951,24.4951,29700.0
2005-06-21 15:20:00,46.26,46.35,46.24,46.33,38200.0,24.5057,24.5534,24.4951,24.5428,38200.0
2005-06-21 15:25:00,46.34,46.35,46.28,46.31,40300.0,24.5481,24.5534,24.5163,24.5322,40300.0
2005-06-21 15:30:00,46.32,46.46,46.32,46.44,55200.0,24.5375,24.6117,24.5375,24.6011,55200.0
2005-06-21 15:35:00,46.44,46.5,46.44,46.5,48400.0,24.6011,24.6329,24.6011,24.6329,48400.0
2005-06-21 15:40:00,46.5,46.51,46.45,46.46,33200.0,24.6329,24.6382,24.6064,24.6117,33200.0
2005-06-21 15:45:00,46.45,46.46,46.43,46.45,33200.0,24.6064,24.6117,24.5958,24.6064,33200.0
2005-06-21 15:50:00,46.46,46.49,46.43,46.46,44600.0,24.6117,24.6276,24.5958,24.6117,44600.0
2005-06-21 15:55:00,46.46,46.47,46.35,46.35,130300.0,24.6117,24.617,24.5534,24.5534,130300.0
2005-06-22 09:30:00,46.6,46.85,46.56,46.84,129700.0,24.6858,24.8183,24.6647,24.813,129700.0
2005-06-22 09:35:00,46.82,46.9,46.71,46.76,177000.0,24.8024,24.8448,24.7441,24.7706,177000.0
2005-06-22 09:40:00,46.76,46.88,46.75,46.82,62700.0,24.7706,24.8342,24.7653,24.8024,62700.0
2005-06-22 09:45:00,46.83,46.92,46.77,46.78,81700.0,24.8077,24.8554,24.7759,24.7812,81700.0
2005-06-22 09:50:00,46.78,46.85,46.76,46.84,64300.0,24.7812,24.8183,24.7706,24.813,64300.0
2005-06-22 09:55:00,46.85,46.87,46.67,46.67,56100.0,24.8183,24.8289,24.7229,24.7229,56100.0
2005-06-22 10:00:00,46.66,46.72,46.62,46.69,62200.0,24.7176,24.7494,24.6964,24.7335,62200.0
2005-06-22 10:05:00,46.7,46.71,46.62,46.71,35200.0,24.7388,24.7441,24.6964,24.7441,35200.0
2005-06-22 10:10:00,46.69,46.71,46.65,46.68,20100.0,24.7335,24.7441,24.7123,24.7282,20100.0
2005-06-22 10:15:00,46.68,46.72,46.61,46.71,19500.0,24.7282,24.7494,24.6911,24.7441,19500.0
2005-06-22 10:20:00,46.71,46.81,46.71,46.8,36800.0,24.7441,24.7971,24.7441,24.7918,36800.0
2005-06-22 10:25:00,46.81,46.83,46.75,46.76,26900.0,24.7971,24.8077,24.7653,24.7706,26900.0
2005-06-22 10:30:00,46.77,46.96,46.74,46.96,86300.0,24.7759,24.8765,24.76,24.8765,86300.0
2005-06-22 10:35:00,46.96,47.06,46.87,46.91,83000.0,24.8765,24.9295,24.8289,24.8501,83000.0
2005-06-22 10:40:00,46.91,47.0,46.87,46.88,50500.0,24.8501,24.8977,24.8289,24.8342,50500.0
2005-06-22 10:45:00,46.88,46.88,46.77,46.8,64300.0,24.8342,24.8342,24.7759,24.7918,64300.0
2005-06-22 10:50:00,46.81,46.81,46.61,46.62,61300.0,24.7971,24.7971,24.6911,24.6964,61300.0
2005-06-22 10:55:00,46.61,46.68,46.54,46.56,54700.0,24.6911,24.7282,24.6541,24.6647,54700.0
2005-06-22 11:00:00,46.58,46.58,46.46,46.48,80400.0,24.6752,24.6752,24.6117,24.6223,80400.0
2005-06-22 11:05:00,46.48,46.5,46.32,46.44,104800.0,24.6223,24.6329,24.5375,24.6011,104800.0
2005-06-22 11:10:00,46.45,46.51,46.41,46.47,47100.0,24.6064,24.6382,24.5852,24.617,47100.0
2005-06-22 11:15:00,46.45,46.5,46.44,46.48,31100.0,24.6064,24.6329,24.6011,24.6223,31100.0
2005-06-22 11:20:00,46.48,46.55,46.46,46.48,60300.0,24.6223,24.6594,24.6117,24.6223,60300.0
2005-06-22 11:25:00,46.47,46.58,46.47,46.49,51800.0,24.617,24.6752,24.617,24.6276,51800.0
2005-06-22 11:30:00,46.49,46.51,46.4,46.5,46600.0,24.6276,24.6382,24.5799,24.6329,46600.0
2005-06-22 11:35:00,46.5,46.55,46.47,46.5,52500.0,24.6329,24.6594,24.617,24.6329,52500.0
2005-06-22 11:40:00,46.5,46.57,46.48,46.57,22000.0,24.6329,24.6699,24.6223,24.6699,22000.0
2005-06-22 11:45:00,46.58,46.61,46.55,46.55,25600.0,24.6752,24.6911,24.6594,24.6594,25600.0
2005-06-22 11:50:00,46.55,46.57,46.42,46.43,26100.0,24.6594,24.6699,24.5905,24.5958,26100.0
2005-06-22 11:55:00,46.44,46.44,46.31,46.33,23500.0,24.6011,24.6011,24.5322,24.5428,23500.0
2005-06-22 12:00:00,46.31,46.42,46.31,46.39,26800.0,24.5322,24.5905,24.5322,24.5746,26800.0
2005-06-22 12:05:00,46.38,46.42,46.38,46.41,10600.0,24.5693,24.5905,24.5693,24.5852,10600.0
2005-06-22 12:10:00,46.41,46.53,46.41,46.51,29100.0,24.5852,24.6488,24.5852,24.6382,29100.0
2005-06-22 12:15:00,46.51,46.55,46.47,46.53,15000.0,24.6382,24.6594,24.617,24.6488,15000.0
2005-06-22 12:20:00,46.53,46.55,46.48,46.49,25200.0,24.6488,24.6594,24.6223,24.6276,25200.0
2005-06-22 12:25:00,46.49,46.51,46.45,46.48,10100.0,24.6276,24.6382,24.6064,24.6223,10100.0
2005-06-22 12:30:00,46.45,46.45,46.4,46.42,13800.0,24.6064,24.6064,24.5799,24.5905,13800.0
2005-06-22 12:35:00,46.41,46.46,46.4,46.45,11100.0,24.5852,24.6117,24.5799,24.6064,11100.0
2005-06-22 12:40:00,46.45,46.45,46.39,46.43,12300.0,24.6064,24.6064,24.5746,24.5958,12300.0
2005-06-22 12:45:00,46.44,46.48,46.44,46.47,4900.0,24.6011,24.6223,24.6011,24.617,4900.0
2005-06-22 12:50:00,46.47,46.57,46.46,46.57,37700.0,24.617,24.6699,24.6117,24.6699,37700.0
2005-06-22 12:55:00,46.58,46.71,46.57,46.69,55800.0,24.6752,24.7441,24.6699,24.7335,55800.0
2005-06-22 13:00:00,46.69,46.79,46.69,46.77,36900.0,24.7335,24.7865,24.7335,24.7759,36900.0
2005-06-22 13:05:00,46.75,46.75,46.69,46.74,26800.0,24.7653,24.7653,24.7335,24.76,26800.0
2005-06-22 13:10:00,46.75,46.76,46.7,46.7,20700.0,24.7653,24.7706,24.7388,24.7388,20700.0
2005-06-22 13:15:00,46.7,46.75,46.65,46.65,25600.0,24.7388,24.7653,24.7123,24.7123,25600.0
2005-06-22 13:20:00,46.65,46.67,46.59,46.65,33000.0,24.7123,24.7229,24.6805,24.7123,33000.0
2005-06-22 13:25:00,46.65,46.65,46.62,46.62,14900.0,24.7123,24.7123,24.6964,24.6964,14900.0
2005-06-22 13:30:00,46.61,46.64,46.59,46.61,14700.0,24.6911,24.707,24.6805,24.6911,14700.0
2005-06-22 13:35:00,46.61,46.61,46.52,46.52,27000.0,24.6911,24.6911,24.6435,24.6435,27000.0
2005-06-22 13:40:00,46.51,46.6,46.5,46.6,27800.0,24.6382,24.6858,24.6329,24.6858,27800.0
2005-06-22 13:45:00,46.6,46.61,46.52,46.54,22300.0,24.6858,24.6911,24.6435,24.6541,22300.0
2005-06-22 13:50:00,46.53,46.58,46.5,46.51,23900.0,24.6488,24.6752,24.6329,24.6382,23900.0
2005-06-22 13:55:00,46.51,46.56,46.51,46.54,17600.0,24.6382,24.6647,24.6382,24.6541,17600.0
2005-06-22 14:00:00,46.54,46.54,46.37,46.46,68900.0,24.6541,24.6541,24.564,24.6117,68900.0
2005-06-22 14:05:00,46.46,46.46,46.37,46.42,23800.0,24.6117,24.6117,24.564,24.5905,23800.0
2005-06-22 14:10:00,46.44,46.49,46.41,46.48,29700.0,24.6011,24.6276,24.5852,24.6223,29700.0
2005-06-22 14:15:00,46.48,46.49,46.44,46.47,24000.0,24.6223,24.6276,24.6011,24.617,24000.0
2005-06-22 14:20:00,46.48,46.52,46.44,46.5,19800.0,24.6223,24.6435,24.6011,24.6329,19800.0
2005-06-22 14:25:00,46.5,46.54,46.48,46.52,17700.0,24.6329,24.6541,24.6223,24.6435,17700.0
2005-06-22 14:30:00,46.53,46.57,46.49,46.5,25600.0,24.6488,24.6699,24.6276,24.6329,25600.0
2005-06-22 14:35:00,46.49,46.54,46.47,46.53,25000.0,24.6276,24.6541,24.617,24.6488,25000.0
2005-06-22 14:40:00,46.53,46.56,46.5,46.53,31400.0,24.6488,24.6647,24.6329,24.6488,31400.0
2005-06-22 14:45:00,46.53,46.57,46.51,46.51,5900.0,24.6488,24.6699,24.6382,24.6382,5900.0
2005-06-22 14:50:00,46.51,46.63,46.47,46.6,18000.0,24.6382,24.7017,24.617,24.6858,18000.0
2005-06-22 14:55:00,46.6,46.65,46.59,46.65,25300.0,24.6858,24.7123,24.6805,24.7123,25300.0
2005-06-22 15:00:00,46.65,46.7,46.65,46.67,26200.0,24.7123,24.7388,24.7123,24.7229,26200.0
2005-06-22 15:05:00,46.67,46.67,46.57,46.58,28200.0,24.7229,24.7229,24.6699,24.6752,28200.0
2005-06-22 15:10:00,46.59,46.63,46.59,46.61,16600.0,24.6805,24.7017,24.6805,24.6911,16600.0
2005-06-22 15:15:00,46.61,46.69,46.61,46.68,33500.0,24.6911,24.7335,24.6911,24.7282,33500.0
2005-06-22 15:20:00,46.69,46.75,46.62,46.64,42300.0,24.7335,24.7653,24.6964,24.707,42300.0
2005-06-22 15:25:00,46.64,46.69,46.58,46.59,35500.0,24.707,24.7335,24.6752,24.6805,35500.0
2005-06-22 15:30:00,46.6,46.66,46.53,46.65,87000.0,24.6858,24.7176,24.6488,24.7123,87000.0
2005-06-22 15:35:00,46.65,46.7,46.64,46.68,33500.0,24.7123,24.7388,24.707,24.7282,33500.0
2005-06-22 15:40:00,46.68,46.69,46.58,46.59,40900.0,24.7282,24.7335,24.6752,24.6805,40900.0
2005-06-22 15:45:00,46.59,46.69,46.57,46.63,47800.0,24.6805,24.7335,24.6699,24.7017,47800.0
2005-06-22 15:50:00,46.63,46.74,46.63,46.69,57700.0,24.7017,24.76,24.7017,24.7335,57700.0
2005-06-22 15:55:00,46.69,46.72,46.63,46.67,73400.0,24.7335,24.7494,24.7017,24.7229,73400.0
2005-06-23 09:30:00,46.7,46.87,46.58,46.84,121000.0,24.7388,24.8289,24.6752,24.813,121000.0
2005-06-23 09:35:00,46.85,46.97,46.68,46.93,94600.0,24.8183,24.8818,24.7282,24.8607,94600.0
2005-06-23 09:40:00,46.9,47.17,46.87,47.17,79300.0,24.8448,24.9878,24.8289,24.9878,79300.0
2005-06-23 09:45:00,47.15,47.44,47.15,47.43,183500.0,24.9772,25.1308,24.9772,25.1255,183500.0
2005-06-23 09:50:00,47.42,47.44,47.33,47.39,107600.0,25.1202,25.1308,25.0725,25.1043,107600.0
2005-06-23 09:55:00,47.36,47.45,47.33,47.36,76300.0,25.0884,25.1361,25.0725,25.0884,76300.0
2005-06-23 10:00:00,47.38,47.4,47.25,47.3,89300.0,25.099,25.1096,25.0302,25.0567,89300.0
2005-06-23 10:05:00,47.29,47.34,47.26,47.3,64800.0,25.0514,25.0778,25.0355,25.0567,64800.0
2005-06-23 10:10:00,47.28,47.37,47.12,47.13,151200.0,25.0461,25.0937,24.9613,24.9666,151200.0
2005-06-23 10:15:00,47.14,47.16,46.87,46.96,130700.0,24.9719,24.9825,24.8289,24.8765,130700.0
2005-06-23 10:20:00,46.96,47.0,46.85,47.0,83300.0,24.8765,24.8977,24.8183,24.8977,83300.0
2005-06-23 10:25:00,47.01,47.05,46.77,46.88,63500.0,24.903,24.9242,24.7759,24.8342,63500.0
2005-06-23 10:30:00,46.88,46.92,46.77,46.8,72400.0,24.8342,24.8554,24.7759,24.7918,72400.0
2005-06-23 10:35:00,46.8,46.84,46.66,46.82,78900.0,24.7918,24.813,24.7176,24.8024,78900.0
2005-06-23 10:40:00,46.82,46.93,46.79,46.93,52800.0,24.8024,24.8607,24.7865,24.8607,52800.0
2005-06-23 10:45:00,46.91,46.94,46.84,46.84,29500.0,24.8501,24.866,24.813,24.813,29500.0
2005-06-23 10:50:00,46.84,46.86,46.7,46.81,41500.0,24.813,24.8236,24.7388,24.7971,41500.0
2005-06-23 10:55:00,46.81,46.92,46.77,46.92,69400.0,24.7971,24.8554,24.7759,24.8554,69400.0
2005-06-23 11:00:00,46.9,46.94,46.84,46.89,48000.0,24.8448,24.866,24.813,24.8395,48000.0
2005-06-23 11:05:00,46.89,47.04,46.89,47.02,55100.0,24.8395,24.9189,24.8395,24.9083,55100.0
2005-06-23 11:10:00,47.02,47.02,46.85,46.96,38400.0,24.9083,24.9083,24.8183,24.8765,38400.0
2005-06-23 11:15:00,46.96,47.06,46.96,47.02,89000.0,24.8765,24.9295,24.8765,24.9083,89000.0
2005-06-23 11:20:00,47.03,47.21,47.02,47.21,128600.0,24.9136,25.009,24.9083,25.009,128600.0
2005-06-23 11:25:00,47.21,47.32,47.15,47.19,81900.0,25.009,25.0673,24.9772,24.9984,81900.0
2005-06-23 11:30:00,47.18,47.39,47.18,47.34,80400.0,24.9931,25.1043,24.9931,25.0778,80400.0
2005-06-23 11:35:00,47.34,47.47,47.32,47.45,103100.0,25.0778,25.1467,25.0673,25.1361,103100.0
2005-06-23 11:40:00,47.46,47.46,47.35,47.37,66800.0,25.1414,25.1414,25.0831,25.0937,66800.0
2005-06-23 11:45:00,47.38,47.6,47.35,47.6,96400.0,25.099,25.2156,25.0831,25.2156,96400.0
2005-06-23 11:50:00,47.6,47.61,47.48,47.48,97200.0,25.2156,25.2209,25.152,25.152,97200.0
2005-06-23 11:55:00,47.48,47.54,47.44,47.44,68900.0,25.152,25.1838,25.1308,25.1308,68900.0
2005-06-23 12:00:00,47.44,47.48,47.35,47.43,87700.0,25.1308,25.152,25.0831,25.1255,87700.0
2005-06-23 12:05:00,47.43,47.47,47.35,47.38,50000.0,25.1255,25.1467,25.0831,25.099,50000.0
2005-06-23 12:10:00,47.38,47.43,47.33,47.43,67800.0,25.099,25.1255,25.0725,25.1255,67800.0
2005-06-23 12:15:00,47.43,47.47,47.38,47.42,49600.0,25.1255,25.1467,25.099,25.1202,49600.0
2005-06-23 12:20:00,47.4,47.48,47.4,47.43,19400.0,25.1096,25.152,25.1096,25.1255,19400.0
2005-06-23 12:25:00,47.42,47.48,47.39,47.4,45800.0,25.1202,25.152,25.1043,25.1096,45800.0
2005-06-23 12:30:00,47.4,47.43,47.34,47.38,33800.0,25.1096,25.1255,25.0778,25.099,33800.0
2005-06-23 12:35:00,47.38,47.45,47.34,47.44,47400.0,25.099,25.1361,25.0778,25.1308,47400.0
2005-06-23 12:40:00,47.44,47.45,47.43,47.45,18000.0,25.1308,25.1361,25.1255,25.1361,18000.0
2005-06-23 12:45:00,47.45,47.45,47.39,47.43,28000.0,25.1361,25.1361,25.1043,25.1255,28000.0
2005-06-23 12:50:00,47.43,47.43,47.36,47.41,16200.0,25.1255,25.1255,25.0884,25.1149,16200.0
2005-06-23 12:55:00,47.4,47.41,47.3,47.33,39800.0,25.1096,25.1149,25.0567,25.0725,39800.0
2005-06-23 13:00:00,47.32,47.38,47.29,47.32,25100.0,25.0673,25.099,25.0514,25.0673,25100.0
2005-06-23 13:05:00,47.32,47.36,47.21,47.23,57000.0,25.0673,25.0884,25.009,25.0196,57000.0
2005-06-23 13:10:00,47.23,47.27,47.17,47.24,59700.0,25.0196,25.0408,24.9878,25.0249,59700.0
2005-06-23 13:15:00,47.21,47.29,47.14,47.27,53700.0,25.009,25.0514,24.9719,25.0408,53700.0
2005-06-23 13:20:00,47.27,47.27,47.12,47.14,39800.0,25.0408,25.0408,24.9613,24.9719,39800.0
2005-06-23 13:25:00,47.14,47.22,47.14,47.21,30500.0,24.9719,25.0143,24.9719,25.009,30500.0
2005-06-23 13:30:00,47.22,47.22,47.04,47.04,74300.0,25.0143,25.0143,24.9189,24.9189,74300.0
2005-06-23 13:35:00,47.04,47.12,46.9,46.93,153700.0,24.9189,24.9613,24.8448,24.8607,153700.0
2005-06-23 13:40:00,46.93,47.0,46.87,46.95,87400.0,24.8607,24.8977,24.8289,24.8712,87400.0
2005-06-23 13:45:00,46.97,46.97,46.76,46.82,97400.0,24.8818,24.8818,24.7706,24.8024,97400.0
2005-06-23 13:50:00,46.83,46.93,46.69,46.87,91100.0,24.8077,24.8607,24.7335,24.8289,91100.0
2005-06-23 13:55:00,46.86,46.9,46.78,46.85,64200.0,24.8236,24.8448,24.7812,24.8183,64200.0
2005-06-23 14:00:00,46.84,46.84,46.71,46.78,53300.0,24.813,24.813,24.7441,24.7812,53300.0
2005-06-23 14:05:00,46.78,46.89,46.72,46.87,48900.0,24.7812,24.8395,24.7494,24.8289,48900.0
2005-06-23 14:10:00,46.88,46.9,46.69,46.7,55100.0,24.8342,24.8448,24.7335,24.7388,55100.0
2005-06-23 14:15:00,46.71,46.92,46.7,46.89,55900.0,24.7441,24.8554,24.7388,24.8395,55900.0
2005-06-23 14:20:00,46.89,46.91,46.79,46.84,28100.0,24.8395,24.8501,24.7865,24.813,28100.0
2005-06-23 14:25:00,46.85,46.85,46.78,46.85,24300.0,24.8183,24.8183,24.7812,24.8183,24300.0
2005-06-23 14:30:00,46.85,46.9,46.83,46.9,27100.0,24.8183,24.8448,24.8077,24.8448,27100.0
2005-06-23 14:35:00,46.89,47.03,46.85,47.01,31000.0,24.8395,24.9136,24.8183,24.903,31000.0
2005-06-23 14:40:00,47.01,47.01,46.75,46.84,58200.0,24.903,24.903,24.7653,24.813,58200.0
2005-06-23 14:45:00,46.84,46.84,46.76,46.79,17300.0,24.813,24.813,24.7706,24.7865,17300.0
2005-06-23 14:50:00,46.8,46.8,46.66,46.73,48100.0,24.7918,24.7918,24.7176,24.7547,48100.0
2005-06-23 14:55:00,46.71,46.78,46.64,46.77,67000.0,24.7441,24.7812,24.707,24.7759,67000.0
2005-06-23 15:00:00,46.77,46.78,46.67,46.74,34300.0,24.7759,24.7812,24.7229,24.76,34300.0
2005-06-23 15:05:00,46.73,46.78,46.48,46.5,124300.0,24.7547,24.7812,24.6223,24.6329,124300.0
2005-06-23 15:10:00,46.51,46.6,46.48,46.59,74000.0,24.6382,24.6858,24.6223,24.6805,74000.0
2005-06-23 15:15:00,46.58,46.63,46.57,46.57,57000.0,24.6752,24.7017,24.6699,24.6699,57000.0
2005-06-23 15:20:00,46.56,46.58,46.48,46.53,34300.0,24.6647,24.6752,24.6223,24.6488,34300.0
2005-06-23 15:25:00,46.53,46.54,46.41,46.41,75300.0,24.6488,24.6541,24.5852,24.5852,75300.0
2005-06-23 15:30:00,46.41,46.43,46.31,46.33,84500.0,24.5852,24.5958,24.5322,24.5428,84500.0
2005-06-23 15:35:00,46.33,46.42,46.31,46.39,112400.0,24.5428,24.5905,24.5322,24.5746,112400.0
2005-06-23 15:40:00,46.38,46.39,46.24,46.29,87200.0,24.5693,24.5746,24.4951,24.5216,87200.0
2005-06-23 15:45:00,46.29,46.37,46.28,46.32,45600.0,24.5216,24.564,24.5163,24.5375,45600.0
2005-06-23 15:50:00,46.32,46.36,46.17,46.18,90900.0,24.5375,24.5587,24.4581,24.4633,90900.0
2005-06-23 15:55:00,46.19,46.24,46.13,46.13,136800.0,24.4686,24.4951,24.4369,24.4369,136800.0
2005-06-24 09:30:00,46.09,46.32,45.95,46.0,136400.0,24.4157,24.5375,24.3415,24.368,136400.0
2005-06-24 09:35:00,46.01,46.09,45.95,46.01,121600.0,24.3733,24.4157,24.3415,24.3733,121600.0
2005-06-24 09:40:00,46.02,46.08,45.85,46.05,123500.0,24.3786,24.4104,24.2885,24.3945,123500.0
2005-06-24 09:45:00,46.05,46.05,45.88,45.91,189900.0,24.3945,24.3945,24.3044,24.3203,189900.0
2005-06-24 09:50:00,45.91,46.0,45.8,45.97,124700.0,24.3203,24.368,24.262,24.3521,124700.0
2005-06-24 09:55:00,45.96,46.07,45.94,45.98,70100.0,24.3468,24.4051,24.3362,24.3574,70100.0
2005-06-24 10:00:00,45.98,46.07,45.96,46.01,58800.0,24.3574,24.4051,24.3468,24.3733,58800.0
2005-06-24 10:05:00,46.0,46.02,45.86,45.88,63700.0,24.368,24.3786,24.2938,24.3044,63700.0
2005-06-24 10:10:00,45.89,45.96,45.76,45.77,111800.0,24.3097,24.3468,24.2409,24.2462,111800.0
2005-06-24 10:15:00,45.76,45.78,45.5,45.53,222700.0,24.2409,24.2515,24.1031,24.119,222700.0
2005-06-24 10:20:00,45.52,45.7,45.52,45.66,250300.0,24.1137,24.2091,24.1137,24.1879,250300.0
2005-06-24 10:25:00,45.66,45.67,45.55,45.55,37300.0,24.1879,24.1932,24.1296,24.1296,37300.0
2005-06-24 10:30:00,45.55,45.64,45.5,45.5,52900.0,24.1296,24.1773,24.1031,24.1031,52900.0
2005-06-24 10:35:00,45.5,45.56,45.46,45.56,45900.0,24.1031,24.1349,24.0819,24.1349,45900.0
2005-06-24 10:40:00,45.56,45.63,45.51,45.53,67100.0,24.1349,24.172,24.1084,24.119,67100.0
2005-06-24 10:45:00,45.53,45.56,45.51,45.55,41700.0,24.119,24.1349,24.1084,24.1296,41700.0
2005-06-24 10:50:00,45.57,45.65,45.56,45.58,49700.0,24.1402,24.1826,24.1349,24.1455,49700.0
2005-06-24 10:55:00,45.58,45.58,45.41,45.5,56900.0,24.1455,24.1455,24.0555,24.1031,56900.0
2005-06-24 11:00:00,45.51,45.55,45.46,45.51,41900.0,24.1084,24.1296,24.0819,24.1084,41900.0
2005-06-24 11:05:00,45.52,45.64,45.49,45.63,76900.0,24.1137,24.1773,24.0978,24.172,76900.0
2005-06-24 11:10:00,45.62,45.69,45.53,45.69,54100.0,24.1667,24.2038,24.119,24.2038,54100.0
2005-06-24 11:15:00,45.69,45.69,45.63,45.65,35100.0,24.2038,24.2038,24.172,24.1826,35100.0
2005-06-24 11:20:00,45.65,45.65,45.52,45.55,52400.0,24.1826,24.1826,24.1137,24.1296,52400.0
2005-06-24 11:25:00,45.53,45.59,45.53,45.57,31200.0,24.119,24.1508,24.119,24.1402,31200.0
2005-06-24 11:30:00,45.55,45.57,45.51,45.56,33000.0,24.1296,24.1402,24.1084,24.1349,33000.0
2005-06-24 11:35:00,45.56,45.58,45.41,45.41,66800.0,24.1349,24.1455,24.0555,24.0555,66800.0
2005-06-24 11:40:00,45.41,45.46,45.38,45.44,51400.0,24.0555,24.0819,24.0396,24.0713,51400.0
2005-06-24 11:45:00,45.43,45.51,45.4,45.48,43300.0,24.066,24.1084,24.0502,24.0925,43300.0
2005-06-24 11:50:00,45.47,45.47,45.4,45.4,126800.0,24.0872,24.0872,24.0502,24.0502,126800.0
2005-06-24 11:55:00,45.4,45.49,45.37,45.49,50600.0,24.0502,24.0978,24.0343,24.0978,50600.0
2005-06-24 12:00:00,45.5,45.55,45.49,45.5,19000.0,24.1031,24.1296,24.0978,24.1031,19000.0
2005-06-24 12:05:00,45.5,45.51,45.39,45.41,55100.0,24.1031,24.1084,24.0449,24.0555,55100.0
2005-06-24 12:10:00,45.42,45.49,45.38,45.49,50300.0,24.0607,24.0978,24.0396,24.0978,50300.0
2005-06-24 12:15:00,45.48,45.52,45.45,45.46,40200.0,24.0925,24.1137,24.0766,24.0819,40200.0
2005-06-24 12:20:00,45.45,45.5,45.41,45.5,112800.0,24.0766,24.1031,24.0555,24.1031,112800.0
2005-06-24 12:25:00,45.5,45.56,45.45,45.55,75600.0,24.1031,24.1349,24.0766,24.1296,75600.0
2005-06-24 12:30:00,45.56,45.65,45.55,45.63,77400.0,24.1349,24.1826,24.1296,24.172,77400.0
2005-06-24 12:35:00,45.63,45.68,45.63,45.65,45100.0,24.172,24.1985,24.172,24.1826,45100.0
2005-06-24 12:40:00,45.65,45.69,45.64,45.64,40400.0,24.1826,24.2038,24.1773,24.1773,40400.0
2005-06-24 12:45:00,45.63,45.67,45.62,45.64,13000.0,24.172,24.1932,24.1667,24.1773,13000.0
2005-06-24 12:50:00,45.64,45.68,45.61,45.67,24300.0,24.1773,24.1985,24.1614,24.1932,24300.0
2005-06-24 12:55:00,45.67,45.71,45.64,45.67,34900.0,24.1932,24.2144,24.1773,24.1932,34900.0
2005-06-24 13:00:00,45.67,45.67,45.57,45.61,36400.0,24.1932,24.1932,24.1402,24.1614,36400.0
2005-06-24 13:05:00,45.61,45.67,45.56,45.59,24900.0,24.1614,24.1932,24.1349,24.1508,24900.0
2005-06-24 13:10:00,45.58,45.61,45.52,45.57,32600.0,24.1455,24.1614,24.1137,24.1402,32600.0
2005-06-24 13:15:00,45.57,45.66,45.56,45.59,25100.0,24.1402,24.1879,24.1349,24.1508,25100.0
2005-06-24 13:20:00,45.59,45.63,45.58,45.63,11900.0,24.1508,24.172,24.1455,24.172,11900.0
2005-06-24 13:25:00,45.63,45.63,45.54,45.59,26900.0,24.172,24.172,24.1243,24.1508,26900.0
2005-06-24 13:30:00,45.6,45.61,45.52,45.6,28900.0,24.1561,24.1614,24.1137,24.1561,28900.0
2005-06-24 13:35:00,45.59,45.61,45.52,45.57,32700.0,24.1508,24.1614,24.1137,24.1402,32700.0
2005-06-24 13:40:00,45.57,45.59,45.54,45.59,22600.0,24.1402,24.1508,24.1243,24.1508,22600.0
2005-06-24 13:45:00,45.6,45.6,45.52,45.57,36600.0,24.1561,24.1561,24.1137,24.1402,36600.0
2005-06-24 13:50:00,45.57,45.58,45.5,45.54,34100.0,24.1402,24.1455,24.1031,24.1243,34100.0
2005-06-24 13:55:00,45.55,45.59,45.52,45.55,25700.0,24.1296,24.1508,24.1137,24.1296,25700.0
2005-06-24 14:00:00,45.55,45.55,45.48,45.53,40400.0,24.1296,24.1296,24.0925,24.119,40400.0
2005-06-24 14:05:00,45.51,45.58,45.49,45.53,100800.0,24.1084,24.1455,24.0978,24.119,100800.0
2005-06-24 14:10:00,45.53,45.55,45.42,45.44,258300.0,24.119,24.1296,24.0607,24.0713,258300.0
2005-06-24 14:15:00,45.43,45.45,45.22,45.25,121800.0,24.066,24.0766,23.9548,23.9707,121800.0
2005-06-24 14:20:00,45.25,45.26,45.08,45.09,114800.0,23.9707,23.976,23.8806,23.8859,114800.0
2005-06-24 14:25:00,45.1,45.35,45.06,45.26,144800.0,23.8912,24.0237,23.87,23.976,144800.0
2005-06-24 14:30:00,45.26,45.41,45.25,45.4,84000.0,23.976,24.0555,23.9707,24.0502,84000.0
2005-06-24 14:35:00,45.39,45.4,45.31,45.37,74300.0,24.0449,24.0502,24.0025,24.0343,74300.0
2005-06-24 14:40:00,45.37,45.39,45.28,45.35,63000.0,24.0343,24.0449,23.9866,24.0237,63000.0
2005-06-24 14:45:00,45.35,45.38,45.35,45.38,28800.0,24.0237,24.0396,24.0237,24.0396,28800.0
2005-06-24 14:50:00,45.37,45.38,45.26,45.28,44700.0,24.0343,24.0396,23.976,23.9866,44700.0
2005-06-24 14:55:00,45.28,45.3,45.2,45.24,50700.0,23.9866,23.9972,23.9442,23.9654,50700.0
2005-06-24 15:00:00,45.25,45.27,45.2,45.24,62300.0,23.9707,23.9813,23.9442,23.9654,62300.0
2005-06-24 15:05:00,45.24,45.24,45.16,45.2,49900.0,23.9654,23.9654,23.923,23.9442,49900.0
2005-06-24 15:10:00,45.19,45.21,45.12,45.17,81400.0,23.9389,23.9495,23.9018,23.9283,81400.0
2005-06-24 15:15:00,45.17,45.25,45.17,45.24,52500.0,23.9283,23.9707,23.9283,23.9654,52500.0
2005-06-24 15:20:00,45.24,45.24,45.16,45.24,60600.0,23.9654,23.9654,23.923,23.9654,60600.0
2005-06-24 15:25:00,45.22,45.32,45.2,45.29,63700.0,23.9548,24.0078,23.9442,23.9919,63700.0
2005-06-24 15:30:00,45.29,45.36,45.29,45.36,57000.0,23.9919,24.029,23.9919,24.029,57000.0
2005-06-24 15:35:00,45.36,45.36,45.29,45.34,46300.0,24.029,24.029,23.9919,24.0184,46300.0
2005-06-24 15:40:00,45.34,45.34,45.26,45.27,40900.0,24.0184,24.0184,23.976,23.9813,40900.0
2005-06-24 15:45:00,45.26,45.33,45.24,45.31,47600.0,23.976,24.0131,23.9654,24.0025,47600.0
2005-06-24 15:50:00,45.31,45.31,45.14,45.16,79500.0,24.0025,24.0025,23.9124,23.923,79500.0
2005-06-24 15:55:00,45.16,45.18,45.13,45.15,97100.0,23.923,23.9336,23.9071,23.9177,97100.0
2005-06-27 09:30:00,45.02,45.2,44.83,44.84,163600.0,23.8489,23.9442,23.7482,23.7535,163600.0
2005-06-27 09:35:00,44.86,45.04,44.75,45.01,195300.0,23.7641,23.8594,23.7058,23.8436,195300.0
2005-06-27 09:40:00,45.01,45.05,44.87,44.93,111300.0,23.8436,23.8647,23.7694,23.8012,111300.0
2005-06-27 09:45:00,44.92,45.27,44.92,45.26,185300.0,23.7959,23.9813,23.7959,23.976,185300.0
2005-06-27 09:50:00,45.26,45.28,45.03,45.05,95000.0,23.976,23.9866,23.8541,23.8647,95000.0
2005-06-27 09:55:00,45.04,45.08,44.85,44.94,104800.0,23.8594,23.8806,23.7588,23.8065,104800.0
2005-06-27 10:00:00,44.93,44.99,44.85,44.86,114400.0,23.8012,23.833,23.7588,23.7641,114400.0
2005-06-27 10:05:00,44.86,44.86,44.62,44.63,105000.0,23.7641,23.7641,23.637,23.6423,105000.0
2005-06-27 10:10:00,44.63,44.73,44.63,44.72,35600.0,23.6423,23.6952,23.6423,23.6899,35600.0
2005-06-27 10:15:00,44.73,44.75,44.66,44.73,87300.0,23.6952,23.7058,23.6581,23.6952,87300.0
2005-06-27 10:20:00,44.72,44.73,44.63,44.67,68300.0,23.6899,23.6952,23.6423,23.6634,68300.0
2005-06-27 10:25:00,44.7,44.77,44.66,44.68,112200.0,23.6793,23.7164,23.6581,23.6687,112200.0
2005-06-27 10:30:00,44.68,44.89,44.68,44.84,138900.0,23.6687,23.78,23.6687,23.7535,138900.0
2005-06-27 10:35:00,44.84,44.92,44.83,44.83,73300.0,23.7535,23.7959,23.7482,23.7482,73300.0
2005-06-27 10:40:00,44.83,44.87,44.72,44.73,51200.0,23.7482,23.7694,23.6899,23.6952,51200.0
2005-06-27 10:45:00,44.72,44.82,44.69,44.79,54400.0,23.6899,23.7429,23.674,23.727,54400.0
2005-06-27 10:50:00,44.79,44.8,44.7,44.7,15200.0,23.727,23.7323,23.6793,23.6793,15200.0
2005-06-27 10:55:00,44.71,44.75,44.68,44.73,36900.0,23.6846,23.7058,23.6687,23.6952,36900.0
2005-06-27 11:00:00,44.73,44.73,44.67,44.72,23200.0,23.6952,23.6952,23.6634,23.6899,23200.0
2005-06-27 11:05:00,44.71,44.79,44.71,44.76,31400.0,23.6846,23.727,23.6846,23.7111,31400.0
2005-06-27 11:10:00,44.76,44.76,44.74,44.76,24200.0,23.7111,23.7111,23.7005,23.7111,24200.0
2005-06-27 11:15:00,44.76,44.9,44.75,44.89,39700.0,23.7111,23.7853,23.7058,23.78,39700.0
2005-06-27 11:20:00,44.87,44.94,44.87,44.92,30100.0,23.7694,23.8065,23.7694,23.7959,30100.0
2005-06-27 11:25:00,44.93,45.0,44.9,44.98,40900.0,23.8012,23.8383,23.7853,23.8277,40900.0
2005-06-27 11:30:00,44.98,44.98,44.95,44.95,20300.0,23.8277,23.8277,23.8118,23.8118,20300.0
2005-06-27 11:35:00,44.95,44.95,44.88,44.88,37900.0,23.8118,23.8118,23.7747,23.7747,37900.0
2005-06-27 11:40:00,44.9,44.9,44.85,44.86,29100.0,23.7853,23.7853,23.7588,23.7641,29100.0
2005-06-27 11:45:00,44.87,44.94,44.87,44.92,42500.0,23.7694,23.8065,23.7694,23.7959,42500.0
2005-06-27 11:50:00,44.92,44.95,44.91,44.93,15100.0,23.7959,23.8118,23.7906,23.8012,15100.0
2005-06-27 11:55:00,44.93,44.95,44.91,44.92,7700.0,23.8012,23.8118,23.7906,23.7959,7700.0
2005-06-27 12:00:00,44.92,45.0,44.91,44.95,54400.0,23.7959,23.8383,23.7906,23.8118,54400.0
2005-06-27 12:05:00,44.94,44.97,44.92,44.97,14100.0,23.8065,23.8224,23.7959,23.8224,14100.0
2005-06-27 12:10:00,44.99,45.05,44.97,45.03,38900.0,23.833,23.8647,23.8224,23.8541,38900.0
2005-06-27 12:15:00,45.03,45.08,44.99,45.02,24400.0,23.8541,23.8806,23.833,23.8489,24400.0
2005-06-27 12:20:00,45.01,45.01,44.99,45.01,5000.0,23.8436,23.8436,23.833,23.8436,5000.0
2005-06-27 12:25:00,45.0,45.08,44.95,45.04,27700.0,23.8383,23.8806,23.8118,23.8594,27700.0
2005-06-27 12:30:00,45.05,45.05,44.99,45.0,8700.0,23.8647,23.8647,23.833,23.8383,8700.0
2005-06-27 12:35:00,44.99,45.0,44.94,44.96,17200.0,23.833,23.8383,23.8065,23.8171,17200.0
2005-06-27 12:40:00,44.95,44.97,44.94,44.96,31500.0,23.8118,23.8224,23.8065,23.8171,31500.0
2005-06-27 12:45:00,44.95,45.01,44.93,44.93,53200.0,23.8118,23.8436,23.8012,23.8012,53200.0
2005-06-27 12:50:00,44.93,44.93,44.82,44.83,64500.0,23.8012,23.8012,23.7429,23.7482,64500.0
2005-06-27 12:55:00,44.83,44.93,44.82,44.93,58900.0,23.7482,23.8012,23.7429,23.8012,58900.0
2005-06-27 13:00:00,44.93,44.93,44.77,44.81,24600.0,23.8012,23.8012,23.7164,23.7376,24600.0
2005-06-27 13:05:00,44.8,44.83,44.79,44.83,12300.0,23.7323,23.7482,23.727,23.7482,12300.0
2005-06-27 13:10:00,44.83,44.86,44.8,44.83,7200.0,23.7482,23.7641,23.7323,23.7482,7200.0
2005-06-27 13:15:00,44.84,44.84,44.79,44.84,11300.0,23.7535,23.7535,23.727,23.7535,11300.0
2005-06-27 13:20:00,44.84,44.9,44.83,44.83,12100.0,23.7535,23.7853,23.7482,23.7482,12100.0
2005-06-27 13:25:00,44.83,44.85,44.81,44.85,5200.0,23.7482,23.7588,23.7376,23.7588,5200.0
2005-06-27 13:30:00,44.85,44.9,44.81,44.87,18600.0,23.7588,23.7853,23.7376,23.7694,18600.0
2005-06-27 13:35:00,44.86,44.87,44.84,44.87,9500.0,23.7641,23.7694,23.7535,23.7694,9500.0
2005-06-27 13:40:00,44.87,44.87,44.73,44.74,20300.0,23.7694,23.7694,23.6952,23.7005,20300.0
2005-06-27 13:45:00,44.74,44.74,44.67,44.68,37700.0,23.7005,23.7005,23.6634,23.6687,37700.0
2005-06-27 13:50:00,44.68,44.71,44.63,44.64,24000.0,23.6687,23.6846,23.6423,23.6476,24000.0
2005-06-27 13:55:00,44.65,44.66,44.55,44.57,39900.0,23.6528,23.6581,23.5999,23.6105,39900.0
2005-06-27 14:00:00,44.57,44.64,44.55,44.64,39900.0,23.6105,23.6476,23.5999,23.6476,39900.0
2005-06-27 14:05:00,44.65,44.7,44.64,44.69,18500.0,23.6528,23.6793,23.6476,23.674,18500.0
2005-06-27 14:10:00,44.69,44.73,44.59,44.59,29400.0,23.674,23.6952,23.6211,23.6211,29400.0
2005-06-27 14:15:00,44.61,44.65,44.6,44.6,11300.0,23.6317,23.6528,23.6264,23.6264,11300.0
2005-06-27 14:20:00,44.62,44.67,44.59,44.66,9900.0,23.637,23.6634,23.6211,23.6581,9900.0
2005-06-27 14:25:00,44.66,44.68,44.57,44.58,16700.0,23.6581,23.6687,23.6105,23.6158,16700.0
2005-06-27 14:30:00,44.59,44.66,44.57,44.63,23400.0,23.6211,23.6581,23.6105,23.6423,23400.0
2005-06-27 14:35:00,44.62,44.63,44.58,44.62,18700.0,23.637,23.6423,23.6158,23.637,18700.0
2005-06-27 14:40:00,44.61,44.64,44.58,44.61,12300.0,23.6317,23.6476,23.6158,23.6317,12300.0
2005-06-27 14:45:00,44.61,44.67,44.61,44.63,7400.0,23.6317,23.6634,23.6317,23.6423,7400.0
2005-06-27 14:50:00,44.62,44.69,44.61,44.67,26400.0,23.637,23.674,23.6317,23.6634,26400.0
2005-06-27 14:55:00,44.68,44.69,44.63,44.64,23300.0,23.6687,23.674,23.6423,23.6476,23300.0
2005-06-27 15:00:00,44.64,44.64,44.6,44.63,15500.0,23.6476,23.6476,23.6264,23.6423,15500.0
2005-06-27 15:05:00,44.63,44.74,44.62,44.74,49100.0,23.6423,23.7005,23.637,23.7005,49100.0
2005-06-27 15:10:00,44.73,44.76,44.73,44.74,30400.0,23.6952,23.7111,23.6952,23.7005,30400.0
2005-06-27 15:15:00,44.74,44.83,44.73,44.81,56800.0,23.7005,23.7482,23.6952,23.7376,56800.0
2005-06-27 15:20:00,44.81,44.81,44.77,44.78,36300.0,23.7376,23.7376,23.7164,23.7217,36300.0
2005-06-27 15:25:00,44.76,44.87,44.76,44.84,52300.0,23.7111,23.7694,23.7111,23.7535,52300.0
2005-06-27 15:30:00,44.84,44.85,44.78,44.79,27600.0,23.7535,23.7588,23.7217,23.727,27600.0
2005-06-27 15:35:00,44.8,44.87,44.8,44.84,24100.0,23.7323,23.7694,23.7323,23.7535,24100.0
2005-06-27 15:40:00,44.85,44.88,44.82,44.82,47200.0,23.7588,23.7747,23.7429,23.7429,47200.0
2005-06-27 15:45:00,44.83,44.86,44.78,44.83,34600.0,23.7482,23.7641,23.7217,23.7482,34600.0
2005-06-27 15:50:00,44.84,44.85,44.76,44.76,85300.0,23.7535,23.7588,23.7111,23.7111,85300.0
2005-06-27 15:55:00,44.77,44.78,44.71,44.77,119600.0,23.7164,23.7217,23.6846,23.7164,119600.0
2005-06-28 09:30:00,45.07,45.19,44.9,44.97,76200.0,23.8753,23.9389,23.7853,23.8224,76200.0
2005-06-28 09:35:00,44.97,45.08,44.83,44.95,92800.0,23.8224,23.8806,23.7482,23.8118,92800.0
2005-06-28 09:40:00,44.94,45.13,44.94,45.07,86300.0,23.8065,23.9071,23.8065,23.8753,86300.0
2005-06-28 09:45:00,45.07,45.21,45.07,45.2,78100.0,23.8753,23.9495,23.8753,23.9442,78100.0
2005-06-28 09:50:00,45.2,45.3,45.12,45.15,78900.0,23.9442,23.9972,23.9018,23.9177,78900.0
2005-06-28 09:55:00,45.15,45.28,45.13,45.2,49900.0,23.9177,23.9866,23.9071,23.9442,49900.0
2005-06-28 10:00:00,45.21,45.34,45.08,45.2,82600.0,23.9495,24.0184,23.8806,23.9442,82600.0
2005-06-28 10:05:00,45.18,45.21,45.12,45.18,30100.0,23.9336,23.9495,23.9018,23.9336,30100.0
2005-06-28 10:10:00,45.17,45.29,45.17,45.19,41200.0,23.9283,23.9919,23.9283,23.9389,41200.0
2005-06-28 10:15:00,45.19,45.24,45.09,45.14,75600.0,23.9389,23.9654,23.8859,23.9124,75600.0
2005-06-28 10:20:00,45.14,45.22,45.06,45.16,61200.0,23.9124,23.9548,23.87,23.923,61200.0
2005-06-28 10:25:00,45.16,45.17,45.08,45.08,89300.0,23.923,23.9283,23.8806,23.8806,89300.0
2005-06-28 10:30:00,45.1,45.17,45.08,45.1,45800.0,23.8912,23.9283,23.8806,23.8912,45800.0
2005-06-28 10:35:00,45.1,45.11,45.06,45.07,25700.0,23.8912,23.8965,23.87,23.8753,25700.0
2005-06-28 10:40:00,45.08,45.11,45.03,45.05,49700.0,23.8806,23.8965,23.8541,23.8647,49700.0
2005-06-28 10:45:00,45.05,45.07,44.97,45.03,98500.0,23.8647,23.8753,23.8224,23.8541,98500.0
2005-06-28 10:50:00,45.03,45.04,44.9,44.9,54300.0,23.8541,23.8594,23.7853,23.7853,54300.0
2005-06-28 10:55:00,44.89,44.95,44.83,44.9,49500.0,23.78,23.8118,23.7482,23.7853,49500.0
2005-06-28 11:00:00,44.9,44.95,44.88,44.92,26600.0,23.7853,23.8118,23.7747,23.7959,26600.0
2005-06-28 11:05:00,44.92,45.04,44.88,45.02,45000.0,23.7959,23.8594,23.7747,23.8489,45000.0
2005-06-28 11:10:00,45.03,45.03,44.94,44.99,20000.0,23.8541,23.8541,23.8065,23.833,20000.0
2005-06-28 11:15:00,44.98,45.0,44.93,44.98,39300.0,23.8277,23.8383,23.8012,23.8277,39300.0
2005-06-28 11:20:00,44.98,45.1,44.98,45.09,28600.0,23.8277,23.8912,23.8277,23.8859,28600.0
2005-06-28 11:25:00,45.1,45.11,44.96,44.98,59500.0,23.8912,23.8965,23.8171,23.8277,59500.0
2005-06-28 11:30:00,44.97,45.06,44.95,45.01,24800.0,23.8224,23.87,23.8118,23.8436,24800.0
2005-06-28 11:35:00,44.99,45.05,44.98,45.03,15600.0,23.833,23.8647,23.8277,23.8541,15600.0
2005-06-28 11:40:00,45.03,45.1,44.98,44.98,15300.0,23.8541,23.8912,23.8277,23.8277,15300.0
2005-06-28 11:45:00,44.99,45.01,44.94,44.95,18400.0,23.833,23.8436,23.8065,23.8118,18400.0
2005-06-28 11:50:00,44.96,45.03,44.96,45.02,7500.0,23.8171,23.8541,23.8171,23.8489,7500.0
2005-06-28 11:55:00,45.03,45.03,45.01,45.02,3200.0,23.8541,23.8541,23.8436,23.8489,3200.0
2005-06-28 12:00:00,45.03,45.04,44.94,44.95,22700.0,23.8541,23.8594,23.8065,23.8118,22700.0
2005-06-28 12:05:00,44.95,45.1,44.95,45.04,49900.0,23.8118,23.8912,23.8118,23.8594,49900.0
2005-06-28 12:10:00,45.05,45.08,45.04,45.08,8500.0,23.8647,23.8806,23.8594,23.8806,8500.0
2005-06-28 12:15:00,45.08,45.13,45.04,45.08,33600.0,23.8806,23.9071,23.8594,23.8806,33600.0
2005-06-28 12:20:00,45.08,45.11,45.05,45.07,14000.0,23.8806,23.8965,23.8647,23.8753,14000.0
2005-06-28 12:25:00,45.06,45.06,45.02,45.04,8200.0,23.87,23.87,23.8489,23.8594,8200.0
2005-06-28 12:30:00,45.03,45.04,44.94,44.94,26600.0,23.8541,23.8594,23.8065,23.8065,26600.0
2005-06-28 12:35:00,44.94,44.96,44.9,44.93,16500.0,23.8065,23.8171,23.7853,23.8012,16500.0
2005-06-28 12:40:00,44.92,44.99,44.89,44.93,58300.0,23.7959,23.833,23.78,23.8012,58300.0
2005-06-28 12:45:00,44.94,44.99,44.92,44.95,8900.0,23.8065,23.833,23.7959,23.8118,8900.0
2005-06-28 12:50:00,44.95,44.95,44.91,44.92,20400.0,23.8118,23.8118,23.7906,23.7959,20400.0
2005-06-28 12:55:00,44.92,44.97,44.91,44.97,7500.0,23.7959,23.8224,23.7906,23.8224,7500.0
2005-06-28 13:00:00,44.97,44.99,44.95,44.96,18700.0,23.8224,23.833,23.8118,23.8171,18700.0
2005-06-28 13:05:00,44.96,44.98,44.91,44.95,30200.0,23.8171,23.8277,23.7906,23.8118,30200.0
2005-06-28 13:10:00,44.95,45.1,44.95,45.05,109100.0,23.8118,23.8912,23.8118,23.8647,109100.0
2005-06-28 13:15:00,45.05,45.09,45.03,45.05,40300.0,23.8647,23.8859,23.8541,23.8647,40300.0
2005-06-28 13:20:00,45.05,45.11,45.05,45.06,45300.0,23.8647,23.8965,23.8647,23.87,45300.0
2005-06-28 13:25:00,45.07,45.08,45.05,45.07,18900.0,23.8753,23.8806,23.8647,23.8753,18900.0
2005-06-28 13:30:00,45.07,45.11,45.05,45.1,35400.0,23.8753,23.8965,23.8647,23.8912,35400.0
2005-06-28 13:35:00,45.1,45.1,45.04,45.06,16100.0,23.8912,23.8912,23.8594,23.87,16100.0
2005-06-28 13:40:00,45.06,45.07,45.02,45.04,3700.0,23.87,23.8753,23.8489,23.8594,3700.0
2005-06-28 13:45:00,45.05,45.08,45.02,45.07,13400.0,23.8647,23.8806,23.8489,23.8753,13400.0
2005-06-28 13:50:00,45.08,45.16,45.08,45.16,19600.0,23.8806,23.923,23.8806,23.923,19600.0
2005-06-28 13:55:00,45.15,45.18,45.13,45.16,27300.0,23.9177,23.9336,23.9071,23.923,27300.0
2005-06-28 14:00:00,45.19,45.28,45.18,45.26,36300.0,23.9389,23.9866,23.9336,23.976,36300.0
2005-06-28 14:05:00,45.25,45.26,45.21,45.22,18700.0,23.9707,23.976,23.9495,23.9548,18700.0
2005-06-28 14:10:00,45.21,45.22,45.18,45.19,37000.0,23.9495,23.9548,23.9336,23.9389,37000.0
2005-06-28 14:15:00,45.18,45.22,45.18,45.2,28200.0,23.9336,23.9548,23.9336,23.9442,28200.0
2005-06-28 14:20:00,45.21,45.24,45.2,45.22,13200.0,23.9495,23.9654,23.9442,23.9548,13200.0
2005-06-28 14:25:00,45.2,45.22,45.19,45.21,14800.0,23.9442,23.9548,23.9389,23.9495,14800.0
2005-06-28 14:30:00,45.22,45.26,45.21,45.22,15100.0,23.9548,23.976,23.9495,23.9548,15100.0
2005-06-28 14:35:00,45.22,45.26,45.22,45.24,19000.0,23.9548,23.976,23.9548,23.9654,19000.0
2005-06-28 14:40:00,45.24,45.34,45.24,45.34,58700.0,23.9654,24.0184,23.9654,24.0184,58700.0
2005-06-28 14:45:00,45.33,45.35,45.3,45.32,29800.0,24.0131,24.0237,23.9972,24.0078,29800.0
2005-06-28 14:50:00,45.32,45.38,45.32,45.38,20700.0,24.0078,24.0396,24.0078,24.0396,20700.0
2005-06-28 14:55:00,45.36,45.36,45.25,45.27,50800.0,24.029,24.029,23.9707,23.9813,50800.0
2005-06-28 15:00:00,45.26,45.28,45.23,45.23,26300.0,23.976,23.9866,23.9601,23.9601,26300.0
2005-06-28 15:05:00,45.23,45.27,45.22,45.25,22500.0,23.9601,23.9813,23.9548,23.9707,22500.0
2005-06-28 15:10:00,45.26,45.28,45.23,45.25,26200.0,23.976,23.9866,23.9601,23.9707,26200.0
2005-06-28 15:15:00,45.24,45.26,45.24,45.25,33200.0,23.9654,23.976,23.9654,23.9707,33200.0
2005-06-28 15:20:00,45.25,45.25,45.22,45.24,25300.0,23.9707,23.9707,23.9548,23.9654,25300.0
2005-06-28 15:25:00,45.24,45.26,45.22,45.24,34600.0,23.9654,23.976,23.9548,23.9654,34600.0
2005-06-28 15:30:00,45.25,45.27,45.22,45.24,64100.0,23.9707,23.9813,23.9548,23.9654,64100.0
2005-06-28 15:35:00,45.25,45.27,45.24,45.25,46000.0,23.9707,23.9813,23.9654,23.9707,46000.0
2005-06-28 15:40:00,45.26,45.26,45.23,45.26,28100.0,23.976,23.976,23.9601,23.976,28100.0
2005-06-28 15:45:00,45.25,45.29,45.23,45.29,46900.0,23.9707,23.9919,23.9601,23.9919,46900.0
2005-06-28 15:50:00,45.29,45.39,45.28,45.37,117800.0,23.9919,24.0449,23.9866,24.0343,117800.0
2005-06-28 15:55:00,45.38,45.38,45.27,45.27,81500.0,24.0396,24.0396,23.9813,23.9813,81500.0
2005-06-29 09:30:00,45.19,45.44,45.12,45.17,103500.0,23.9389,24.0713,23.9018,23.9283,103500.0
2005-06-29 09:35:00,45.18,45.18,44.93,44.98,88700.0,23.9336,23.9336,23.8012,23.8277,88700.0
2005-06-29 09:40:00,44.99,45.03,44.87,44.89,58300.0,23.833,23.8541,23.7694,23.78,58300.0
2005-06-29 09:45:00,44.89,44.94,44.85,44.92,69000.0,23.78,23.8065,23.7588,23.7959,69000.0
2005-06-29 09:50:00,44.89,44.9,44.69,44.69,132800.0,23.78,23.7853,23.674,23.674,132800.0
2005-06-29 09:55:00,44.68,44.7,44.3,44.47,361500.0,23.6687,23.6793,23.4674,23.5575,361500.0
2005-06-29 10:00:00,44.47,44.53,44.38,44.49,117500.0,23.5575,23.5893,23.5098,23.5681,117500.0
2005-06-29 10:05:00,44.49,44.52,44.28,44.35,181800.0,23.5681,23.584,23.4568,23.4939,181800.0
2005-06-29 10:10:00,44.37,44.43,44.26,44.32,58000.0,23.5045,23.5363,23.4463,23.478,58000.0
2005-06-29 10:15:00,44.33,44.33,44.16,44.21,125200.0,23.4833,23.4833,23.3933,23.4198,125200.0
2005-06-29 10:20:00,44.21,44.29,44.19,44.24,63800.0,23.4198,23.4621,23.4092,23.4357,63800.0
2005-06-29 10:25:00,44.25,44.35,44.17,44.32,94800.0,23.441,23.4939,23.3986,23.478,94800.0
2005-06-29 10:30:00,44.32,44.44,44.32,44.37,196300.0,23.478,23.5416,23.478,23.5045,196300.0
2005-06-29 10:35:00,44.38,44.39,44.14,44.15,165200.0,23.5098,23.5151,23.3827,23.388,165200.0
2005-06-29 10:40:00,44.18,44.34,44.18,44.29,71900.0,23.4039,23.4886,23.4039,23.4621,71900.0
2005-06-29 10:45:00,44.29,44.4,44.26,44.37,76300.0,23.4621,23.5204,23.4463,23.5045,76300.0
2005-06-29 10:50:00,44.39,44.47,44.37,44.46,68000.0,23.5151,23.5575,23.5045,23.5522,68000.0
2005-06-29 10:55:00,44.46,44.47,44.35,44.4,102200.0,23.5522,23.5575,23.4939,23.5204,102200.0
2005-06-29 11:00:00,44.39,44.41,44.31,44.33,77200.0,23.5151,23.5257,23.4727,23.4833,77200.0
2005-06-29 11:05:00,44.34,44.42,44.34,44.4,30200.0,23.4886,23.531,23.4886,23.5204,30200.0
2005-06-29 11:10:00,44.4,44.4,44.29,44.32,49600.0,23.5204,23.5204,23.4621,23.478,49600.0
2005-06-29 11:15:00,44.32,44.32,44.27,44.27,44800.0,23.478,23.478,23.4515,23.4515,44800.0
2005-06-29 11:20:00,44.27,44.38,44.24,44.36,26200.0,23.4515,23.5098,23.4357,23.4992,26200.0
2005-06-29 11:25:00,44.37,44.47,44.36,44.47,41900.0,23.5045,23.5575,23.4992,23.5575,41900.0
2005-06-29 11:30:00,44.47,44.5,44.44,44.48,37300.0,23.5575,23.5734,23.5416,23.5628,37300.0
2005-06-29 11:35:00,44.48,44.49,44.38,44.39,52400.0,23.5628,23.5681,23.5098,23.5151,52400.0
2005-06-29 11:40:00,44.4,44.55,44.38,44.55,27500.0,23.5204,23.5999,23.5098,23.5999,27500.0
2005-06-29 11:45:00,44.54,44.55,44.47,44.48,37700.0,23.5946,23.5999,23.5575,23.5628,37700.0
2005-06-29 11:50:00,44.48,44.48,44.4,44.41,14000.0,23.5628,23.5628,23.5204,23.5257,14000.0
2005-06-29 11:55:00,44.41,44.41,44.36,44.36,16000.0,23.5257,23.5257,23.4992,23.4992,16000.0
2005-06-29 12:00:00,44.37,44.39,44.34,44.34,12900.0,23.5045,23.5151,23.4886,23.4886,12900.0
2005-06-29 12:05:00,44.34,44.37,44.3,44.3,19800.0,23.4886,23.5045,23.4674,23.4674,19800.0
2005-06-29 12:10:00,44.31,44.32,44.27,44.29,38700.0,23.4727,23.478,23.4515,23.4621,38700.0
2005-06-29 12:15:00,44.28,44.39,44.27,44.38,26700.0,23.4568,23.5151,23.4515,23.5098,26700.0
2005-06-29 12:20:00,44.38,44.43,44.38,44.4,13900.0,23.5098,23.5363,23.5098,23.5204,13900.0
2005-06-29 12:25:00,44.4,44.41,44.34,44.34,11200.0,23.5204,23.5257,23.4886,23.4886,11200.0
2005-06-29 12:30:00,44.34,44.37,44.3,44.37,10400.0,23.4886,23.5045,23.4674,23.5045,10400.0
2005-06-29 12:35:00,44.35,44.39,44.35,44.38,8700.0,23.4939,23.5151,23.4939,23.5098,8700.0
2005-06-29 12:40:00,44.39,44.46,44.38,44.45,14400.0,23.5151,23.5522,23.5098,23.5469,14400.0
2005-06-29 12:45:00,44.44,44.45,44.41,44.45,21400.0,23.5416,23.5469,23.5257,23.5469,21400.0
2005-06-29 12:50:00,44.41,44.45,44.4,44.45,20600.0,23.5257,23.5469,23.5204,23.5469,20600.0
2005-06-29 12:55:00,44.45,44.45,44.27,44.28,35900.0,23.5469,23.5469,23.4515,23.4568,35900.0
2005-06-29 13:00:00,44.29,44.34,44.28,44.31,25800.0,23.4621,23.4886,23.4568,23.4727,25800.0
2005-06-29 13:05:00,44.32,44.32,44.3,44.32,13500.0,23.478,23.478,23.4674,23.478,13500.0
2005-06-29 13:10:00,44.32,44.33,44.31,44.32,15200.0,23.478,23.4833,23.4727,23.478,15200.0
2005-06-29 13:15:00,44.31,44.33,44.25,44.27,41900.0,23.4727,23.4833,23.441,23.4515,41900.0
2005-06-29 13:20:00,44.28,44.33,44.26,44.3,16200.0,23.4568,23.4833,23.4463,23.4674,16200.0
2005-06-29 13:25:00,44.3,44.34,44.29,44.33,22900.0,23.4674,23.4886,23.4621,23.4833,22900.0
2005-06-29 13:30:00,44.33,44.37,44.3,44.31,16900.0,23.4833,23.5045,23.4674,23.4727,16900.0
2005-06-29 13:35:00,44.31,44.31,44.22,44.27,40400.0,23.4727,23.4727,23.4251,23.4515,40400.0
2005-06-29 13:40:00,44.28,44.28,44.23,44.23,35300.0,23.4568,23.4568,23.4304,23.4304,35300.0
2005-06-29 13:45:00,44.24,44.24,44.04,44.12,124300.0,23.4357,23.4357,23.3297,23.3721,124300.0
2005-06-29 13:50:00,44.12,44.12,43.95,43.98,82000.0,23.3721,23.3721,23.282,23.2979,82000.0
2005-06-29 13:55:00,43.97,44.01,43.93,43.94,65900.0,23.2926,23.3138,23.2714,23.2767,65900.0
2005-06-29 14:00:00,43.94,43.94,43.81,43.9,161000.0,23.2767,23.2767,23.2079,23.2555,161000.0
2005-06-29 14:05:00,43.9,44.0,43.89,43.98,45500.0,23.2555,23.3085,23.2502,23.2979,45500.0
2005-06-29 14:10:00,43.98,44.0,43.89,43.96,68300.0,23.2979,23.3085,23.2502,23.2873,68300.0
2005-06-29 14:15:00,43.96,43.96,43.89,43.89,47400.0,23.2873,23.2873,23.2502,23.2502,47400.0
2005-06-29 14:20:00,43.9,43.91,43.83,43.91,48300.0,23.2555,23.2608,23.2185,23.2608,48300.0
2005-06-29 14:25:00,43.91,44.03,43.9,43.95,55800.0,23.2608,23.3244,23.2555,23.282,55800.0
2005-06-29 14:30:00,43.95,44.07,43.95,44.06,36700.0,23.282,23.3456,23.282,23.3403,36700.0
2005-06-29 14:35:00,44.06,44.1,44.06,44.07,20900.0,23.3403,23.3615,23.3403,23.3456,20900.0
2005-06-29 14:40:00,44.07,44.11,44.05,44.09,39100.0,23.3456,23.3668,23.335,23.3562,39100.0
2005-06-29 14:45:00,44.1,44.17,44.07,44.12,46900.0,23.3615,23.3986,23.3456,23.3721,46900.0
2005-06-29 14:50:00,44.1,44.1,43.98,43.99,72700.0,23.3615,23.3615,23.2979,23.3032,72700.0
2005-06-29 14:55:00,44.0,44.0,43.9,43.96,85000.0,23.3085,23.3085,23.2555,23.2873,85000.0
2005-06-29 15:00:00,43.97,44.04,43.9,44.04,81000.0,23.2926,23.3297,23.2555,23.3297,81000.0
2005-06-29 15:05:00,44.02,44.05,43.99,44.04,41400.0,23.3191,23.335,23.3032,23.3297,41400.0
2005-06-29 15:10:00,44.04,44.08,43.99,44.01,56600.0,23.3297,23.3509,23.3032,23.3138,56600.0
2005-06-29 15:15:00,44.01,44.07,44.01,44.05,40600.0,23.3138,23.3456,23.3138,23.335,40600.0
2005-06-29 15:20:00,44.05,44.06,43.95,43.96,62400.0,23.335,23.3403,23.282,23.2873,62400.0
2005-06-29 15:25:00,43.96,44.0,43.95,43.98,59200.0,23.2873,23.3085,23.282,23.2979,59200.0
2005-06-29 15:30:00,43.98,44.03,43.98,44.01,42500.0,23.2979,23.3244,23.2979,23.3138,42500.0
2005-06-29 15:35:00,44.02,44.05,44.01,44.05,36400.0,23.3191,23.335,23.3138,23.335,36400.0
2005-06-29 15:40:00,44.04,44.06,44.03,44.03,31600.0,23.3297,23.3403,23.3244,23.3244,31600.0
2005-06-29 15:45:00,44.03,44.06,44.0,44.0,85300.0,23.3244,23.3403,23.3085,23.3085,85300.0
2005-06-29 15:50:00,44.0,44.0,43.89,43.93,102200.0,23.3085,23.3085,23.2502,23.2714,102200.0
2005-06-29 15:55:00,43.93,43.93,43.86,43.87,168400.0,23.2714,23.2714,23.2344,23.2397,168400.0
2005-06-30 09:30:00,44.04,44.43,43.95,44.32,160900.0,23.3297,23.5363,23.282,23.478,160900.0
2005-06-30 09:35:00,44.32,44.4,44.22,44.35,63800.0,23.478,23.5204,23.4251,23.4939,63800.0
2005-06-30 09:40:00,44.32,44.38,44.0,44.1,141000.0,23.478,23.5098,23.3085,23.3615,141000.0
2005-06-30 09:45:00,44.1,44.16,43.88,44.02,107400.0,23.3615,23.3933,23.2449,23.3191,107400.0
2005-06-30 09:50:00,44.02,44.07,43.92,44.0,61500.0,23.3191,23.3456,23.2661,23.3085,61500.0
2005-06-30 09:55:00,44.01,44.23,44.01,44.09,110400.0,23.3138,23.4304,23.3138,23.3562,110400.0
2005-06-30 10:00:00,44.09,44.19,44.05,44.17,63000.0,23.3562,23.4092,23.335,23.3986,63000.0
2005-06-30 10:05:00,44.17,44.41,44.14,44.35,108800.0,23.3986,23.5257,23.3827,23.4939,108800.0
2005-06-30 10:10:00,44.36,44.44,44.25,44.3,65000.0,23.4992,23.5416,23.441,23.4674,65000.0
2005-06-30 10:15:00,44.29,44.38,44.21,44.21,49500.0,23.4621,23.5098,23.4198,23.4198,49500.0
2005-06-30 10:20:00,44.21,44.32,44.18,44.25,29100.0,23.4198,23.478,23.4039,23.441,29100.0
2005-06-30 10:25:00,44.26,44.29,44.22,44.22,22400.0,23.4463,23.4621,23.4251,23.4251,22400.0
2005-06-30 10:30:00,44.22,44.23,44.11,44.13,30700.0,23.4251,23.4304,23.3668,23.3774,30700.0
2005-06-30 10:35:00,44.12,44.27,44.12,44.21,55300.0,23.3721,23.4515,23.3721,23.4198,55300.0
2005-06-30 10:40:00,44.2,44.31,44.2,44.31,25100.0,23.4145,23.4727,23.4145,23.4727,25100.0
2005-06-30 10:45:00,44.3,44.31,44.24,44.27,40200.0,23.4674,23.4727,23.4357,23.4515,40200.0
2005-06-30 10:50:00,44.27,44.27,44.19,44.19,20400.0,23.4515,23.4515,23.4092,23.4092,20400.0
2005-06-30 10:55:00,44.19,44.2,44.12,44.19,39700.0,23.4092,23.4145,23.3721,23.4092,39700.0
2005-06-30 11:00:00,44.19,44.21,44.1,44.18,52100.0,23.4092,23.4198,23.3615,23.4039,52100.0
2005-06-30 11:05:00,44.17,44.2,44.12,44.12,24900.0,23.3986,23.4145,23.3721,23.3721,24900.0
2005-06-30 11:10:00,44.11,44.19,44.08,44.15,24200.0,23.3668,23.4092,23.3509,23.388,24200.0
2005-06-30 11:15:00,44.14,44.2,44.12,44.17,23200.0,23.3827,23.4145,23.3721,23.3986,23200.0
2005-06-30 11:20:00,44.17,44.17,44.06,44.11,25000.0,23.3986,23.3986,23.3403,23.3668,25000.0
2005-06-30 11:25:00,44.11,44.13,44.07,44.1,37600.0,23.3668,23.3774,23.3456,23.3615,37600.0
2005-06-30 11:30:00,44.1,44.14,44.1,44.14,13500.0,23.3615,23.3827,23.3615,23.3827,13500.0
2005-06-30 11:35:00,44.15,44.17,44.12,44.15,29900.0,23.388,23.3986,23.3721,23.388,29900.0
2005-06-30 11:40:00,44.15,44.16,44.1,44.1,23600.0,23.388,23.3933,23.3615,23.3615,23600.0
2005-06-30 11:45:00,44.1,44.11,44.03,44.04,16300.0,23.3615,23.3668,23.3244,23.3297,16300.0
2005-06-30 11:50:00,44.05,44.06,43.99,43.99,18000.0,23.335,23.3403,23.3032,23.3032,18000.0
2005-06-30 11:55:00,44.0,44.05,44.0,44.05,16300.0,23.3085,23.335,23.3085,23.335,16300.0
2005-06-30 12:00:00,44.06,44.07,44.05,44.05,10700.0,23.3403,23.3456,23.335,23.335,10700.0
2005-06-30 12:05:00,44.05,44.08,44.05,44.08,15600.0,23.335,23.3509,23.335,23.3509,15600.0
2005-06-30 12:10:00,44.08,44.1,44.08,44.09,5300.0,23.3509,23.3615,23.3509,23.3562,5300.0
2005-06-30 12:15:00,44.11,44.12,44.09,44.11,15300.0,23.3668,23.3721,23.3562,23.3668,15300.0
2005-06-30 12:20:00,44.13,44.15,44.1,44.1,9600.0,23.3774,23.388,23.3615,23.3615,9600.0
2005-06-30 12:25:00,44.09,44.1,44.06,44.07,11900.0,23.3562,23.3615,23.3403,23.3456,11900.0
2005-06-30 12:30:00,44.08,44.11,44.08,44.11,8700.0,23.3509,23.3668,23.3509,23.3668,8700.0
2005-06-30 12:35:00,44.12,44.12,44.06,44.06,26400.0,23.3721,23.3721,23.3403,23.3403,26400.0
2005-06-30 12:40:00,44.06,44.08,44.04,44.07,10500.0,23.3403,23.3509,23.3297,23.3456,10500.0
2005-06-30 12:45:00,44.07,44.07,44.06,44.06,2700.0,23.3456,23.3456,23.3403,23.3403,2700.0
2005-06-30 12:50:00,44.06,44.08,44.06,44.08,7700.0,23.3403,23.3509,23.3403,23.3509,7700.0
2005-06-30 12:55:00,44.09,44.09,44.07,44.07,2900.0,23.3562,23.3562,23.3456,23.3456,2900.0
2005-06-30 13:00:00,44.07,44.09,44.07,44.09,14000.0,23.3456,23.3562,23.3456,23.3562,14000.0
2005-06-30 13:05:00,44.09,44.13,44.08,44.13,11800.0,23.3562,23.3774,23.3509,23.3774,11800.0
2005-06-30 13:10:00,44.13,44.15,44.13,44.14,5100.0,23.3774,23.388,23.3774,23.3827,5100.0
2005-06-30 13:15:00,44.14,44.14,44.12,44.13,4900.0,23.3827,23.3827,23.3721,23.3774,4900.0
2005-06-30 13:20:00,44.13,44.14,44.13,44.13,2800.0,23.3774,23.3827,23.3774,23.3774,2800.0
2005-06-30 13:25:00,44.13,44.14,44.11,44.11,11000.0,23.3774,23.3827,23.3668,23.3668,11000.0
2005-06-30 13:30:00,44.11,44.13,44.09,44.11,22600.0,23.3668,23.3774,23.3562,23.3668,22600.0
2005-06-30 13:35:00,44.11,44.12,44.07,44.07,20100.0,23.3668,23.3721,23.3456,23.3456,20100.0
2005-06-30 13:40:00,44.07,44.14,44.07,44.14,24300.0,23.3456,23.3827,23.3456,23.3827,24300.0
2005-06-30 13:45:00,44.14,44.17,44.13,44.16,8100.0,23.3827,23.3986,23.3774,23.3933,8100.0
2005-06-30 13:50:00,44.17,44.29,44.17,44.28,28900.0,23.3986,23.4621,23.3986,23.4568,28900.0
2005-06-30 13:55:00,44.29,44.33,44.28,44.31,29600.0,23.4621,23.4833,23.4568,23.4727,29600.0
2005-06-30 14:00:00,44.31,44.33,44.28,44.3,21100.0,23.4727,23.4833,23.4568,23.4674,21100.0
2005-06-30 14:05:00,44.31,44.34,44.31,44.33,15400.0,23.4727,23.4886,23.4727,23.4833,15400.0
2005-06-30 14:10:00,44.33,44.36,44.3,44.35,25900.0,23.4833,23.4992,23.4674,23.4939,25900.0
2005-06-30 14:15:00,44.35,44.41,44.19,44.39,133300.0,23.4939,23.5257,23.4092,23.5151,133300.0
2005-06-30 14:20:00,44.38,44.38,43.98,44.11,149300.0,23.5098,23.5098,23.2979,23.3668,149300.0
2005-06-30 14:25:00,44.12,44.19,44.04,44.18,82800.0,23.3721,23.4092,23.3297,23.4039,82800.0
2005-06-30 14:30:00,44.19,44.23,43.9,43.93,130500.0,23.4092,23.4304,23.2555,23.2714,130500.0
2005-06-30 14:35:00,43.94,44.02,43.88,43.89,83000.0,23.2767,23.3191,23.2449,23.2502,83000.0
2005-06-30 14:40:00,43.9,44.02,43.86,43.94,84800.0,23.2555,23.3191,23.2344,23.2767,84800.0
2005-06-30 14:45:00,43.95,43.99,43.9,43.91,28800.0,23.282,23.3032,23.2555,23.2608,28800.0
2005-06-30 14:50:00,43.91,43.98,43.79,43.87,70900.0,23.2608,23.2979,23.1973,23.2397,70900.0
2005-06-30 14:55:00,43.87,43.97,43.87,43.97,83300.0,23.2397,23.2926,23.2397,23.2926,83300.0
2005-06-30 15:00:00,43.96,44.02,43.91,43.92,67800.0,23.2873,23.3191,23.2608,23.2661,67800.0
2005-06-30 15:05:00,43.92,44.0,43.89,43.95,55200.0,23.2661,23.3085,23.2502,23.282,55200.0
2005-06-30 15:10:00,43.94,44.0,43.88,43.98,62400.0,23.2767,23.3085,23.2449,23.2979,62400.0
2005-06-30 15:15:00,43.97,44.07,43.96,44.06,52000.0,23.2926,23.3456,23.2873,23.3403,52000.0
2005-06-30 15:20:00,44.06,44.06,43.93,43.95,50900.0,23.3403,23.3403,23.2714,23.282,50900.0
2005-06-30 15:25:00,43.96,44.02,43.96,43.99,43600.0,23.2873,23.3191,23.2873,23.3032,43600.0
2005-06-30 15:30:00,44.0,44.02,43.92,43.92,48500.0,23.3085,23.3191,23.2661,23.2661,48500.0
2005-06-30 15:35:00,43.92,43.95,43.85,43.89,84400.0,23.2661,23.282,23.2291,23.2502,84400.0
2005-06-30 15:40:00,43.89,43.94,43.84,43.87,59100.0,23.2502,23.2767,23.2238,23.2397,59100.0
2005-06-30 15:45:00,43.87,43.91,43.8,43.81,55200.0,23.2397,23.2608,23.2026,23.2079,55200.0
2005-06-30 15:50:00,43.82,43.84,43.63,43.64,136200.0,23.2132,23.2238,23.1125,23.1178,136200.0
2005-06-30 15:55:00,43.63,43.73,43.63,43.71,165400.0,23.1125,23.1655,23.1125,23.1549,165400.0
2005-07-01 09:30:00,43.69,43.93,43.68,43.9,96100.0,23.1443,23.2714,23.139,23.2555,96100.0
2005-07-01 09:35:00,43.9,43.93,43.83,43.87,30500.0,23.2555,23.2714,23.2185,23.2397,30500.0
2005-07-01 09:40:00,43.87,43.9,43.8,43.83,39100.0,23.2397,23.2555,23.2026,23.2185,39100.0
2005-07-01 09:45:00,43.82,43.87,43.77,43.79,28700.0,23.2132,23.2397,23.1867,23.1973,28700.0
2005-07-01 09:50:00,43.82,44.02,43.78,43.92,56500.0,23.2132,23.3191,23.192,23.2661,56500.0
2005-07-01 09:55:00,43.94,44.0,43.78,43.83,86300.0,23.2767,23.3085,23.192,23.2185,86300.0
2005-07-01 10:00:00,43.85,43.95,43.81,43.9,63000.0,23.2291,23.282,23.2079,23.2555,63000.0
2005-07-01 10:05:00,43.89,43.94,43.84,43.9,42700.0,23.2502,23.2767,23.2238,23.2555,42700.0
2005-07-01 10:10:00,43.9,43.91,43.87,43.87,40300.0,23.2555,23.2608,23.2397,23.2397,40300.0
2005-07-01 10:15:00,43.86,43.86,43.68,43.72,98200.0,23.2344,23.2344,23.139,23.1602,98200.0
2005-07-01 10:20:00,43.73,43.82,43.67,43.67,56900.0,23.1655,23.2132,23.1337,23.1337,56900.0
2005-07-01 10:25:00,43.67,43.79,43.6,43.77,47300.0,23.1337,23.1973,23.0966,23.1867,47300.0
2005-07-01 10:30:00,43.78,43.9,43.78,43.83,36300.0,23.192,23.2555,23.192,23.2185,36300.0
2005-07-01 10:35:00,43.83,43.88,43.8,43.82,13000.0,23.2185,23.2449,23.2026,23.2132,13000.0
2005-07-01 10:40:00,43.81,43.82,43.75,43.79,32700.0,23.2079,23.2132,23.1761,23.1973,32700.0
2005-07-01 10:45:00,43.77,43.82,43.72,43.74,14400.0,23.1867,23.2132,23.1602,23.1708,14400.0
2005-07-01 10:50:00,43.73,43.81,43.72,43.8,21000.0,23.1655,23.2079,23.1602,23.2026,21000.0
2005-07-01 10:55:00,43.79,43.81,43.71,43.74,21600.0,23.1973,23.2079,23.1549,23.1708,21600.0
2005-07-01 11:00:00,43.74,43.74,43.57,43.63,46700.0,23.1708,23.1708,23.0807,23.1125,46700.0
2005-07-01 11:05:00,43.63,43.65,43.55,43.63,38100.0,23.1125,23.1231,23.0701,23.1125,38100.0
2005-07-01 11:10:00,43.62,43.7,43.61,43.69,35800.0,23.1072,23.1496,23.1019,23.1443,35800.0
2005-07-01 11:15:00,43.68,43.78,43.68,43.76,14400.0,23.139,23.192,23.139,23.1814,14400.0
2005-07-01 11:20:00,43.76,43.8,43.72,43.73,20400.0,23.1814,23.2026,23.1602,23.1655,20400.0
2005-07-01 11:25:00,43.73,43.82,43.72,43.73,20000.0,23.1655,23.2132,23.1602,23.1655,20000.0
2005-07-01 11:30:00,43.73,43.78,43.72,43.75,20500.0,23.1655,23.192,23.1602,23.1761,20500.0
2005-07-01 11:35:00,43.75,43.76,43.67,43.69,10400.0,23.1761,23.1814,23.1337,23.1443,10400.0
2005-07-01 11:40:00,43.7,43.74,43.68,43.72,10300.0,23.1496,23.1708,23.139,23.1602,10300.0
2005-07-01 11:45:00,43.73,43.77,43.72,43.77,9100.0,23.1655,23.1867,23.1602,23.1867,9100.0
2005-07-01 11:50:00,43.77,43.78,43.72,43.75,17300.0,23.1867,23.192,23.1602,23.1761,17300.0
2005-07-01 11:55:00,43.75,43.76,43.65,43.66,15100.0,23.1761,23.1814,23.1231,23.1284,15100.0
2005-07-01 12:00:00,43.67,43.72,43.63,43.66,15000.0,23.1337,23.1602,23.1125,23.1284,15000.0
2005-07-01 12:05:00,43.65,43.65,43.55,43.56,16500.0,23.1231,23.1231,23.0701,23.0754,16500.0
2005-07-01 12:10:00,43.56,43.63,43.56,43.61,16200.0,23.0754,23.1125,23.0754,23.1019,16200.0
2005-07-01 12:15:00,43.61,43.67,43.57,43.65,25500.0,23.1019,23.1337,23.0807,23.1231,25500.0
2005-07-01 12:20:00,43.66,43.74,43.66,43.7,29700.0,23.1284,23.1708,23.1284,23.1496,29700.0
2005-07-01 12:25:00,43.7,43.72,43.67,43.7,16100.0,23.1496,23.1602,23.1337,23.1496,16100.0
2005-07-01 12:30:00,43.69,43.69,43.61,43.62,16800.0,23.1443,23.1443,23.1019,23.1072,16800.0
2005-07-01 12:35:00,43.6,43.61,43.55,43.55,35700.0,23.0966,23.1019,23.0701,23.0701,35700.0
2005-07-01 12:40:00,43.56,43.64,43.55,43.6,12000.0,23.0754,23.1178,23.0701,23.0966,12000.0
2005-07-01 12:45:00,43.61,43.61,43.51,43.55,21200.0,23.1019,23.1019,23.0489,23.0701,21200.0
2005-07-01 12:50:00,43.56,43.58,43.53,43.53,6500.0,23.0754,23.086,23.0595,23.0595,6500.0
2005-07-01 12:55:00,43.53,43.61,43.53,43.57,8600.0,23.0595,23.1019,23.0595,23.0807,8600.0
2005-07-01 13:00:00,43.58,43.58,43.52,43.55,13500.0,23.086,23.086,23.0542,23.0701,13500.0
2005-07-01 13:05:00,43.54,43.62,43.53,43.53,19200.0,23.0648,23.1072,23.0595,23.0595,19200.0
2005-07-01 13:10:00,43.54,43.62,43.53,43.61,11100.0,23.0648,23.1072,23.0595,23.1019,11100.0
2005-07-01 13:15:00,43.6,43.66,43.59,43.65,8800.0,23.0966,23.1284,23.0913,23.1231,8800.0
2005-07-01 13:20:00,43.65,43.68,43.58,43.62,12000.0,23.1231,23.139,23.086,23.1072,12000.0
2005-07-01 13:25:00,43.63,43.66,43.62,43.65,13100.0,23.1125,23.1284,23.1072,23.1231,13100.0
2005-07-01 13:30:00,43.65,43.67,43.65,43.66,12700.0,23.1231,23.1337,23.1231,23.1284,12700.0
2005-07-01 13:35:00,43.65,43.74,43.65,43.74,15600.0,23.1231,23.1708,23.1231,23.1708,15600.0
2005-07-01 13:40:00,43.73,43.74,43.68,43.68,9400.0,23.1655,23.1708,23.139,23.139,9400.0
2005-07-01 13:45:00,43.68,43.71,43.67,43.68,8500.0,23.139,23.1549,23.1337,23.139,8500.0
2005-07-01 13:50:00,43.68,43.71,43.64,43.7,7500.0,23.139,23.1549,23.1178,23.1496,7500.0
2005-07-01 13:55:00,43.7,43.73,43.64,43.7,12200.0,23.1496,23.1655,23.1178,23.1496,12200.0
2005-07-01 14:00:00,43.69,43.77,43.69,43.76,13600.0,23.1443,23.1867,23.1443,23.1814,13600.0
2005-07-01 14:05:00,43.77,43.83,43.75,43.77,60400.0,23.1867,23.2185,23.1761,23.1867,60400.0
2005-07-01 14:10:00,43.77,43.77,43.7,43.74,24500.0,23.1867,23.1867,23.1496,23.1708,24500.0
2005-07-01 14:15:00,43.73,43.77,43.69,43.7,15200.0,23.1655,23.1867,23.1443,23.1496,15200.0
2005-07-01 14:20:00,43.71,43.78,43.71,43.75,8600.0,23.1549,23.192,23.1549,23.1761,8600.0
2005-07-01 14:25:00,43.75,43.76,43.74,43.74,3400.0,23.1761,23.1814,23.1708,23.1708,3400.0
2005-07-01 14:30:00,43.76,43.78,43.75,43.76,13900.0,23.1814,23.192,23.1761,23.1814,13900.0
2005-07-01 14:35:00,43.76,43.76,43.7,43.71,10900.0,23.1814,23.1814,23.1496,23.1549,10900.0
2005-07-01 14:40:00,43.71,43.75,43.71,43.74,14800.0,23.1549,23.1761,23.1549,23.1708,14800.0
2005-07-01 14:45:00,43.72,43.74,43.71,43.74,6400.0,23.1602,23.1708,23.1549,23.1708,6400.0
2005-07-01 14:50:00,43.75,43.77,43.73,43.77,33600.0,23.1761,23.1867,23.1655,23.1867,33600.0
2005-07-01 14:55:00,43.78,43.78,43.71,43.73,7900.0,23.192,23.192,23.1549,23.1655,7900.0
2005-07-01 15:00:00,43.73,43.74,43.68,43.69,33200.0,23.1655,23.1708,23.139,23.1443,33200.0
2005-07-01 15:05:00,43.69,43.72,43.69,43.72,9800.0,23.1443,23.1602,23.1443,23.1602,9800.0
2005-07-01 15:10:00,43.72,43.74,43.67,43.67,22700.0,23.1602,23.1708,23.1337,23.1337,22700.0
2005-07-01 15:15:00,43.66,43.66,43.6,43.66,26100.0,23.1284,23.1284,23.0966,23.1284,26100.0
2005-07-01 15:20:00,43.66,43.67,43.63,43.63,8400.0,23.1284,23.1337,23.1125,23.1125,8400.0
2005-07-01 15:25:00,43.61,43.61,43.55,43.57,14400.0,23.1019,23.1019,23.0701,23.0807,14400.0
2005-07-01 15:30:00,43.58,43.65,43.58,43.64,16300.0,23.086,23.1231,23.086,23.1178,16300.0
2005-07-01 15:35:00,43.63,43.64,43.58,43.62,18400.0,23.1125,23.1178,23.086,23.1072,18400.0
2005-07-01 15:40:00,43.62,43.64,43.59,43.6,19400.0,23.1072,23.1178,23.0913,23.0966,19400.0
2005-07-01 15:45:00,43.61,43.74,43.61,43.69,50500.0,23.1019,23.1708,23.1019,23.1443,50500.0
2005-07-01 15:50:00,43.69,43.72,43.63,43.71,51600.0,23.1443,23.1602,23.1125,23.1549,51600.0
2005-07-01 15:55:00,43.7,43.71,43.6,43.6,95600.0,23.1496,23.1549,23.0966,23.0966,95600.0
2005-07-05 09:30:00,43.44,43.79,43.4,43.66,93100.0,23.0119,23.1973,22.9907,23.1284,93100.0
2005-07-05 09:35:00,43.66,43.7,43.48,43.53,71000.0,23.1284,23.1496,23.0331,23.0595,71000.0
2005-07-05 09:40:00,43.54,43.65,43.49,43.62,68100.0,23.0648,23.1231,23.0384,23.1072,68100.0
2005-07-05 09:45:00,43.62,43.77,43.53,43.76,58900.0,23.1072,23.1867,23.0595,23.1814,58900.0
2005-07-05 09:50:00,43.77,43.9,43.69,43.85,70400.0,23.1867,23.2555,23.1443,23.2291,70400.0
2005-07-05 09:55:00,43.84,43.94,43.81,43.82,83000.0,23.2238,23.2767,23.2079,23.2132,83000.0
2005-07-05 10:00:00,43.81,44.03,43.78,44.03,79600.0,23.2079,23.3244,23.192,23.3244,79600.0
2005-07-05 10:05:00,44.03,44.25,43.97,44.07,112300.0,23.3244,23.441,23.2926,23.3456,112300.0
2005-07-05 10:10:00,44.08,44.34,44.07,44.29,87100.0,23.3509,23.4886,23.3456,23.4621,87100.0
2005-07-05 10:15:00,44.29,44.39,44.26,44.36,87600.0,23.4621,23.5151,23.4463,23.4992,87600.0
2005-07-05 10:20:00,44.36,44.38,44.2,44.24,103700.0,23.4992,23.5098,23.4145,23.4357,103700.0
2005-07-05 10:25:00,44.24,44.37,44.21,44.32,88000.0,23.4357,23.5045,23.4198,23.478,88000.0
2005-07-05 10:30:00,44.34,44.53,44.34,44.53,175600.0,23.4886,23.5893,23.4886,23.5893,175600.0
2005-07-05 10:35:00,44.53,44.53,44.34,44.37,114900.0,23.5893,23.5893,23.4886,23.5045,114900.0
2005-07-05 10:40:00,44.38,44.43,44.35,44.37,99400.0,23.5098,23.5363,23.4939,23.5045,99400.0
2005-07-05 10:45:00,44.37,44.45,44.35,44.35,116700.0,23.5045,23.5469,23.4939,23.4939,116700.0
2005-07-05 10:50:00,44.36,44.37,44.29,44.33,41600.0,23.4992,23.5045,23.4621,23.4833,41600.0
2005-07-05 10:55:00,44.33,44.34,44.2,44.23,68500.0,23.4833,23.4886,23.4145,23.4304,68500.0
2005-07-05 11:00:00,44.23,44.26,44.18,44.21,52800.0,23.4304,23.4463,23.4039,23.4198,52800.0
2005-07-05 11:05:00,44.2,44.25,44.17,44.2,44700.0,23.4145,23.441,23.3986,23.4145,44700.0
2005-07-05 11:10:00,44.2,44.3,44.2,44.3,28800.0,23.4145,23.4674,23.4145,23.4674,28800.0
2005-07-05 11:15:00,44.29,44.3,44.2,44.22,39900.0,23.4621,23.4674,23.4145,23.4251,39900.0
2005-07-05 11:20:00,44.22,44.26,44.21,44.26,30200.0,23.4251,23.4463,23.4198,23.4463,30200.0
2005-07-05 11:25:00,44.24,44.3,44.24,44.26,23200.0,23.4357,23.4674,23.4357,23.4463,23200.0
2005-07-05 11:30:00,44.28,44.3,44.26,44.26,17700.0,23.4568,23.4674,23.4463,23.4463,17700.0
2005-07-05 11:35:00,44.24,44.26,44.2,44.2,20000.0,23.4357,23.4463,23.4145,23.4145,20000.0
2005-07-05 11:40:00,44.2,44.21,44.15,44.17,31200.0,23.4145,23.4198,23.388,23.3986,31200.0
2005-07-05 11:45:00,44.17,44.23,44.15,44.16,73800.0,23.3986,23.4304,23.388,23.3933,73800.0
2005-07-05 11:50:00,44.16,44.26,44.15,44.25,20400.0,23.3933,23.4463,23.388,23.441,20400.0
2005-07-05 11:55:00,44.26,44.3,44.24,44.29,23200.0,23.4463,23.4674,23.4357,23.4621,23200.0
2005-07-05 12:00:00,44.29,44.31,44.28,44.3,45300.0,23.4621,23.4727,23.4568,23.4674,45300.0
2005-07-05 12:05:00,44.3,44.3,44.29,44.3,14400.0,23.4674,23.4674,23.4621,23.4674,14400.0
2005-07-05 12:10:00,44.29,44.31,44.29,44.31,11600.0,23.4621,23.4727,23.4621,23.4727,11600.0
2005-07-05 12:15:00,44.31,44.36,44.28,44.28,39600.0,23.4727,23.4992,23.4568,23.4568,39600.0
2005-07-05 12:20:00,44.31,44.33,44.26,44.26,25700.0,23.4727,23.4833,23.4463,23.4463,25700.0
2005-07-05 12:25:00,44.27,44.34,44.25,44.25,42700.0,23.4515,23.4886,23.441,23.441,42700.0
2005-07-05 12:30:00,44.27,44.37,44.25,44.31,46100.0,23.4515,23.5045,23.441,23.4727,46100.0
2005-07-05 12:35:00,44.3,44.31,44.29,44.3,35900.0,23.4674,23.4727,23.4621,23.4674,35900.0
2005-07-05 12:40:00,44.3,44.3,44.24,44.29,47100.0,23.4674,23.4674,23.4357,23.4621,47100.0
2005-07-05 12:45:00,44.29,44.3,44.27,44.3,9900.0,23.4621,23.4674,23.4515,23.4674,9900.0
2005-07-05 12:50:00,44.3,44.3,44.28,44.28,17900.0,23.4674,23.4674,23.4568,23.4568,17900.0
2005-07-05 12:55:00,44.27,44.28,44.23,44.27,18100.0,23.4515,23.4568,23.4304,23.4515,18100.0
2005-07-05 13:00:00,44.27,44.28,44.25,44.28,16700.0,23.4515,23.4568,23.441,23.4568,16700.0
2005-07-05 13:05:00,44.27,44.27,44.2,44.2,29500.0,23.4515,23.4515,23.4145,23.4145,29500.0
2005-07-05 13:10:00,44.2,44.26,44.2,44.25,9100.0,23.4145,23.4463,23.4145,23.441,9100.0
2005-07-05 13:15:00,44.25,44.25,44.17,44.18,13400.0,23.441,23.441,23.3986,23.4039,13400.0
2005-07-05 13:20:00,44.17,44.2,44.15,44.18,12800.0,23.3986,23.4145,23.388,23.4039,12800.0
2005-07-05 13:25:00,44.19,44.25,44.18,44.22,19800.0,23.4092,23.441,23.4039,23.4251,19800.0
2005-07-05 13:30:00,44.22,44.22,44.16,44.19,27700.0,23.4251,23.4251,23.3933,23.4092,27700.0
2005-07-05 13:35:00,44.18,44.25,44.18,44.23,13400.0,23.4039,23.441,23.4039,23.4304,13400.0
2005-07-05 13:40:00,44.24,44.3,44.24,44.27,16000.0,23.4357,23.4674,23.4357,23.4515,16000.0
2005-07-05 13:45:00,44.27,44.3,44.27,44.3,7700.0,23.4515,23.4674,23.4515,23.4674,7700.0
2005-07-05 13:50:00,44.3,44.3,44.28,44.29,14500.0,23.4674,23.4674,23.4568,23.4621,14500.0
2005-07-05 13:55:00,44.29,44.3,44.22,44.27,30300.0,23.4621,23.4674,23.4251,23.4515,30300.0
2005-07-05 14:00:00,44.27,44.27,44.24,44.27,12500.0,23.4515,23.4515,23.4357,23.4515,12500.0
2005-07-05 14:05:00,44.27,44.28,44.24,44.25,49900.0,23.4515,23.4568,23.4357,23.441,49900.0
2005-07-05 14:10:00,44.26,44.26,44.2,44.22,15700.0,23.4463,23.4463,23.4145,23.4251,15700.0
2005-07-05 14:15:00,44.22,44.26,44.19,44.21,39600.0,23.4251,23.4463,23.4092,23.4198,39600.0
2005-07-05 14:20:00,44.21,44.22,44.1,44.16,60700.0,23.4198,23.4251,23.3615,23.3933,60700.0
2005-07-05 14:25:00,44.16,44.16,44.1,44.15,28700.0,23.3933,23.3933,23.3615,23.388,28700.0
2005-07-05 14:30:00,44.14,44.16,44.08,44.15,33900.0,23.3827,23.3933,23.3509,23.388,33900.0
2005-07-05 14:35:00,44.15,44.19,44.13,44.14,16300.0,23.388,23.4092,23.3774,23.3827,16300.0
2005-07-05 14:40:00,44.14,44.2,44.14,44.16,19300.0,23.3827,23.4145,23.3827,23.3933,19300.0
2005-07-05 14:45:00,44.16,44.33,44.16,44.31,52900.0,23.3933,23.4833,23.3933,23.4727,52900.0
2005-07-05 14:50:00,44.3,44.37,44.28,44.35,73700.0,23.4674,23.5045,23.4568,23.4939,73700.0
2005-07-05 14:55:00,44.35,44.35,44.22,44.24,42900.0,23.4939,23.4939,23.4251,23.4357,42900.0
2005-07-05 15:00:00,44.24,44.29,44.24,44.26,16200.0,23.4357,23.4621,23.4357,23.4463,16200.0
2005-07-05 15:05:00,44.26,44.27,44.16,44.19,28900.0,23.4463,23.4515,23.3933,23.4092,28900.0
2005-07-05 15:10:00,44.19,44.19,44.13,44.15,34000.0,23.4092,23.4092,23.3774,23.388,34000.0
2005-07-05 15:15:00,44.15,44.18,44.15,44.18,23900.0,23.388,23.4039,23.388,23.4039,23900.0
2005-07-05 15:20:00,44.18,44.22,44.15,44.2,21900.0,23.4039,23.4251,23.388,23.4145,21900.0
2005-07-05 15:25:00,44.21,44.29,44.21,44.24,44200.0,23.4198,23.4621,23.4198,23.4357,44200.0
2005-07-05 15:30:00,44.23,44.27,44.18,44.26,40100.0,23.4304,23.4515,23.4039,23.4463,40100.0
2005-07-05 15:35:00,44.27,44.27,44.21,44.24,20500.0,23.4515,23.4515,23.4198,23.4357,20500.0
2005-07-05 15:40:00,44.23,44.26,44.21,44.26,38700.0,23.4304,23.4463,23.4198,23.4463,38700.0
2005-07-05 15:45:00,44.25,44.27,44.22,44.25,69000.0,23.441,23.4515,23.4251,23.441,69000.0
2005-07-05 15:50:00,44.25,44.33,44.25,44.28,70400.0,23.441,23.4833,23.441,23.4568,70400.0
2005-07-05 15:55:00,44.27,44.37,44.21,44.33,198600.0,23.4515,23.5045,23.4198,23.4833,198600.0
2005-07-06 09:30:00,44.22,44.46,44.2,44.42,80900.0,23.4251,23.5522,23.4145,23.531,80900.0
2005-07-06 09:35:00,44.4,44.6,44.38,44.54,122900.0,23.5204,23.6264,23.5098,23.5946,122900.0
2005-07-06 09:40:00,44.54,44.73,44.53,44.67,94800.0,23.5946,23.6952,23.5893,23.6634,94800.0
2005-07-06 09:45:00,44.68,44.82,44.6,44.64,99700.0,23.6687,23.7429,23.6264,23.6476,99700.0
2005-07-06 09:50:00,44.65,44.78,44.21,44.75,91200.0,23.6528,23.7217,23.4198,23.7058,91200.0
2005-07-06 09:55:00,44.74,44.83,44.21,44.7,119000.0,23.7005,23.7482,23.4198,23.6793,119000.0
2005-07-06 10:00:00,44.68,44.8,44.66,44.68,196700.0,23.6687,23.7323,23.6581,23.6687,196700.0
2005-07-06 10:05:00,44.68,44.78,44.68,44.77,110500.0,23.6687,23.7217,23.6687,23.7164,110500.0
2005-07-06 10:10:00,44.7,44.78,44.22,44.67,78000.0,23.6793,23.7217,23.4251,23.6634,78000.0
2005-07-06 10:15:00,44.67,44.68,44.52,44.59,52000.0,23.6634,23.6687,23.584,23.6211,52000.0
2005-07-06 10:20:00,44.59,44.68,44.51,44.68,130000.0,23.6211,23.6687,23.5787,23.6687,130000.0
2005-07-06 10:25:00,44.68,44.71,44.58,44.67,50200.0,23.6687,23.6846,23.6158,23.6634,50200.0
2005-07-06 10:30:00,44.67,44.67,44.57,44.59,38400.0,23.6634,23.6634,23.6105,23.6211,38400.0
2005-07-06 10:35:00,44.59,44.67,44.59,44.67,22900.0,23.6211,23.6634,23.6211,23.6634,22900.0
2005-07-06 10:40:00,44.67,44.74,44.66,44.73,33200.0,23.6634,23.7005,23.6581,23.6952,33200.0
2005-07-06 10:45:00,44.71,44.76,44.67,44.69,42200.0,23.6846,23.7111,23.6634,23.674,42200.0
2005-07-06 10:50:00,44.7,44.72,44.22,44.71,41100.0,23.6793,23.6899,23.4251,23.6846,41100.0
2005-07-06 10:55:00,44.71,44.75,44.67,44.73,40700.0,23.6846,23.7058,23.6634,23.6952,40700.0
2005-07-06 11:00:00,44.72,44.76,44.67,44.72,59300.0,23.6899,23.7111,23.6634,23.6899,59300.0
2005-07-06 11:05:00,44.73,44.79,44.67,44.79,54200.0,23.6952,23.727,23.6634,23.727,54200.0
2005-07-06 11:10:00,44.79,44.82,44.71,44.79,56200.0,23.727,23.7429,23.6846,23.727,56200.0
2005-07-06 11:15:00,44.8,44.9,44.78,44.79,96200.0,23.7323,23.7853,23.7217,23.727,96200.0
2005-07-06 11:20:00,44.79,44.82,44.73,44.81,65500.0,23.727,23.7429,23.6952,23.7376,65500.0
2005-07-06 11:25:00,44.81,44.86,44.8,44.86,59100.0,23.7376,23.7641,23.7323,23.7641,59100.0
2005-07-06 11:30:00,44.85,44.93,44.85,44.93,27600.0,23.7588,23.8012,23.7588,23.8012,27600.0
2005-07-06 11:35:00,44.93,44.99,44.93,44.99,52100.0,23.8012,23.833,23.8012,23.833,52100.0
2005-07-06 11:40:00,44.99,45.08,44.98,44.99,71000.0,23.833,23.8806,23.8277,23.833,71000.0
2005-07-06 11:45:00,44.99,45.02,44.94,44.95,56200.0,23.833,23.8489,23.8065,23.8118,56200.0
2005-07-06 11:50:00,44.95,45.09,44.95,45.09,54600.0,23.8118,23.8859,23.8118,23.8859,54600.0
2005-07-06 11:55:00,45.08,45.18,45.08,45.15,46200.0,23.8806,23.9336,23.8806,23.9177,46200.0
2005-07-06 12:00:00,45.13,45.15,45.09,45.13,51200.0,23.9071,23.9177,23.8859,23.9071,51200.0
2005-07-06 12:05:00,45.12,45.16,45.01,45.03,52900.0,23.9018,23.923,23.8436,23.8541,52900.0
2005-07-06 12:10:00,45.05,45.2,45.05,45.19,75700.0,23.8647,23.9442,23.8647,23.9389,75700.0
2005-07-06 12:15:00,45.19,45.25,45.16,45.25,70300.0,23.9389,23.9707,23.923,23.9707,70300.0
2005-07-06 12:20:00,45.25,45.36,45.13,45.15,63800.0,23.9707,24.029,23.9071,23.9177,63800.0
2005-07-06 12:25:00,45.14,45.18,44.92,44.98,87200.0,23.9124,23.9336,23.7959,23.8277,87200.0
2005-07-06 12:30:00,44.99,45.03,44.92,44.96,60700.0,23.833,23.8541,23.7959,23.8171,60700.0
2005-07-06 12:35:00,44.96,44.96,44.84,44.89,50000.0,23.8171,23.8171,23.7535,23.78,50000.0
2005-07-06 12:40:00,44.88,44.91,44.85,44.89,42400.0,23.7747,23.7906,23.7588,23.78,42400.0
2005-07-06 12:45:00,44.89,44.92,44.81,44.92,39500.0,23.78,23.7959,23.7376,23.7959,39500.0
2005-07-06 12:50:00,44.91,44.94,44.88,44.91,32300.0,23.7906,23.8065,23.7747,23.7906,32300.0
2005-07-06 12:55:00,44.9,45.0,44.9,44.99,31900.0,23.7853,23.8383,23.7853,23.833,31900.0
2005-07-06 13:00:00,45.01,45.16,44.99,45.15,48900.0,23.8436,23.923,23.833,23.9177,48900.0
2005-07-06 13:05:00,45.15,45.17,45.09,45.13,30500.0,23.9177,23.9283,23.8859,23.9071,30500.0
2005-07-06 13:10:00,45.12,45.13,45.03,45.08,29900.0,23.9018,23.9071,23.8541,23.8806,29900.0
2005-07-06 13:15:00,45.08,45.25,45.08,45.19,55100.0,23.8806,23.9707,23.8806,23.9389,55100.0
2005-07-06 13:20:00,45.18,45.2,45.16,45.2,30100.0,23.9336,23.9442,23.923,23.9442,30100.0
2005-07-06 13:25:00,45.2,45.22,45.18,45.22,23900.0,23.9442,23.9548,23.9336,23.9548,23900.0
2005-07-06 13:30:00,45.22,45.32,45.22,45.27,61400.0,23.9548,24.0078,23.9548,23.9813,61400.0
2005-07-06 13:35:00,45.28,45.28,45.19,45.21,37600.0,23.9866,23.9866,23.9389,23.9495,37600.0
2005-07-06 13:40:00,45.22,45.26,45.2,45.24,24600.0,23.9548,23.976,23.9442,23.9654,24600.0
2005-07-06 13:45:00,45.23,45.26,45.21,45.22,30100.0,23.9601,23.976,23.9495,23.9548,30100.0
2005-07-06 13:50:00,45.23,45.3,45.2,45.27,51400.0,23.9601,23.9972,23.9442,23.9813,51400.0
2005-07-06 13:55:00,45.27,45.35,45.26,45.34,52700.0,23.9813,24.0237,23.976,24.0184,52700.0
2005-07-06 14:00:00,45.35,45.37,45.28,45.32,74600.0,24.0237,24.0343,23.9866,24.0078,74600.0
2005-07-06 14:05:00,45.32,45.35,45.18,45.25,89800.0,24.0078,24.0237,23.9336,23.9707,89800.0
2005-07-06 14:10:00,45.25,45.33,45.24,45.3,31500.0,23.9707,24.0131,23.9654,23.9972,31500.0
2005-07-06 14:15:00,45.3,45.31,45.22,45.22,50600.0,23.9972,24.0025,23.9548,23.9548,50600.0
2005-07-06 14:20:00,45.23,45.24,45.01,45.07,79800.0,23.9601,23.9654,23.8436,23.8753,79800.0
2005-07-06 14:25:00,45.07,45.11,44.98,44.99,50100.0,23.8753,23.8965,23.8277,23.833,50100.0
2005-07-06 14:30:00,45.01,45.01,44.79,44.91,133900.0,23.8436,23.8436,23.727,23.7906,133900.0
2005-07-06 14:35:00,44.92,45.06,44.84,44.89,93600.0,23.7959,23.87,23.7535,23.78,93600.0
2005-07-06 14:40:00,44.88,44.92,44.87,44.92,59600.0,23.7747,23.7959,23.7694,23.7959,59600.0
2005-07-06 14:45:00,44.92,45.07,44.92,45.05,81100.0,23.7959,23.8753,23.7959,23.8647,81100.0
2005-07-06 14:50:00,45.05,45.08,45.02,45.03,64600.0,23.8647,23.8806,23.8489,23.8541,64600.0
2005-07-06 14:55:00,45.02,45.02,44.96,44.99,31800.0,23.8489,23.8489,23.8171,23.833,31800.0
2005-07-06 15:00:00,44.99,45.03,44.88,44.9,47900.0,23.833,23.8541,23.7747,23.7853,47900.0
2005-07-06 15:05:00,44.9,45.0,44.85,44.99,68400.0,23.7853,23.8383,23.7588,23.833,68400.0
2005-07-06 15:10:00,45.0,45.02,44.95,45.01,30000.0,23.8383,23.8489,23.8118,23.8436,30000.0
2005-07-06 15:15:00,45.0,45.03,45.0,45.0,52000.0,23.8383,23.8541,23.8383,23.8383,52000.0
2005-07-06 15:20:00,45.0,45.03,44.98,45.0,50400.0,23.8383,23.8541,23.8277,23.8383,50400.0
2005-07-06 15:25:00,45.0,45.09,44.97,45.09,84900.0,23.8383,23.8859,23.8224,23.8859,84900.0
2005-07-06 15:30:00,45.09,45.1,44.98,45.0,51300.0,23.8859,23.8912,23.8277,23.8383,51300.0
2005-07-06 15:35:00,45.01,45.12,44.96,44.98,122000.0,23.8436,23.9018,23.8171,23.8277,122000.0
2005-07-06 15:40:00,44.99,45.0,44.86,44.93,151600.0,23.833,23.8383,23.7641,23.8012,151600.0
2005-07-06 15:45:00,44.92,44.95,44.81,44.85,131900.0,23.7959,23.8118,23.7376,23.7588,131900.0
2005-07-06 15:50:00,44.84,44.96,44.82,44.96,135200.0,23.7535,23.8171,23.7429,23.8171,135200.0
2005-07-06 15:55:00,44.95,45.04,44.89,44.93,252500.0,23.8118,23.8594,23.78,23.8012,252500.0
2005-07-07 09:30:00,44.53,45.35,44.42,45.1,341500.0,23.5893,24.0237,23.531,23.8912,341500.0
2005-07-07 09:35:00,45.09,45.25,45.07,45.23,211600.0,23.8859,23.9707,23.8753,23.9601,211600.0
2005-07-07 09:40:00,45.22,45.36,45.06,45.18,276100.0,23.9548,24.029,23.87,23.9336,276100.0
2005-07-07 09:45:00,45.2,45.2,44.95,45.05,283300.0,23.9442,23.9442,23.8118,23.8647,283300.0
2005-07-07 09:50:00,45.08,45.14,44.87,44.88,132000.0,23.8806,23.9124,23.7694,23.7747,132000.0
2005-07-07 09:55:00,44.88,45.0,44.69,44.73,206800.0,23.7747,23.8383,23.674,23.6952,206800.0
2005-07-07 10:00:00,44.73,44.99,44.69,44.99,163000.0,23.6952,23.833,23.674,23.833,163000.0
2005-07-07 10:05:00,45.0,45.35,44.92,45.29,192200.0,23.8383,24.0237,23.7959,23.9919,192200.0
2005-07-07 10:10:00,45.31,45.34,45.17,45.28,164600.0,24.0025,24.0184,23.9283,23.9866,164600.0
2005-07-07 10:15:00,45.27,45.44,45.24,45.35,252200.0,23.9813,24.0713,23.9654,24.0237,252200.0
2005-07-07 10:20:00,45.32,45.4,45.24,45.3,114800.0,24.0078,24.0502,23.9654,23.9972,114800.0
2005-07-07 10:25:00,45.31,45.32,45.11,45.11,167100.0,24.0025,24.0078,23.8965,23.8965,167100.0
2005-07-07 10:30:00,45.12,45.19,45.0,45.0,142600.0,23.9018,23.9389,23.8383,23.8383,142600.0
2005-07-07 10:35:00,45.01,45.15,45.0,45.14,62200.0,23.8436,23.9177,23.8383,23.9124,62200.0
2005-07-07 10:40:00,45.14,45.23,45.05,45.13,70600.0,23.9124,23.9601,23.8647,23.9071,70600.0
2005-07-07 10:45:00,45.14,45.21,45.12,45.15,31500.0,23.9124,23.9495,23.9018,23.9177,31500.0
2005-07-07 10:50:00,45.15,45.16,45.01,45.11,71600.0,23.9177,23.923,23.8436,23.8965,71600.0
2005-07-07 10:55:00,45.11,45.12,44.97,45.04,100300.0,23.8965,23.9018,23.8224,23.8594,100300.0
2005-07-07 11:00:00,45.05,45.09,44.9,44.9,82700.0,23.8647,23.8859,23.7853,23.7853,82700.0
2005-07-07 11:05:00,44.91,45.06,44.91,44.99,63500.0,23.7906,23.87,23.7906,23.833,63500.0
2005-07-07 11:10:00,44.99,45.15,44.97,45.12,66500.0,23.833,23.9177,23.8224,23.9018,66500.0
2005-07-07 11:15:00,45.12,45.15,45.02,45.06,47700.0,23.9018,23.9177,23.8489,23.87,47700.0
2005-07-07 11:20:00,45.05,45.06,44.92,44.98,59000.0,23.8647,23.87,23.7959,23.8277,59000.0
2005-07-07 11:25:00,44.99,45.06,44.97,45.01,55700.0,23.833,23.87,23.8224,23.8436,55700.0
2005-07-07 11:30:00,45.01,45.06,44.94,45.0,24800.0,23.8436,23.87,23.8065,23.8383,24800.0
2005-07-07 11:35:00,44.99,45.07,44.94,45.06,50700.0,23.833,23.8753,23.8065,23.87,50700.0
2005-07-07 11:40:00,45.06,45.06,44.99,45.04,46300.0,23.87,23.87,23.833,23.8594,46300.0
2005-07-07 11:45:00,45.04,45.04,44.96,45.04,41100.0,23.8594,23.8594,23.8171,23.8594,41100.0
2005-07-07 11:50:00,45.04,45.04,44.98,45.03,23400.0,23.8594,23.8594,23.8277,23.8541,23400.0
2005-07-07 11:55:00,45.03,45.19,45.0,45.16,100700.0,23.8541,23.9389,23.8383,23.923,100700.0
2005-07-07 12:00:00,45.15,45.25,45.13,45.16,53300.0,23.9177,23.9707,23.9071,23.923,53300.0
2005-07-07 12:05:00,45.16,45.19,45.1,45.16,42700.0,23.923,23.9389,23.8912,23.923,42700.0
2005-07-07 12:10:00,45.16,45.3,45.16,45.25,165800.0,23.923,23.9972,23.923,23.9707,165800.0
2005-07-07 12:15:00,45.24,45.3,45.17,45.19,65500.0,23.9654,23.9972,23.9283,23.9389,65500.0
2005-07-07 12:20:00,45.19,45.24,45.16,45.22,97300.0,23.9389,23.9654,23.923,23.9548,97300.0
2005-07-07 12:25:00,45.23,45.3,45.22,45.24,37200.0,23.9601,23.9972,23.9548,23.9654,37200.0
2005-07-07 12:30:00,45.24,45.24,45.13,45.17,48900.0,23.9654,23.9654,23.9071,23.9283,48900.0
2005-07-07 12:35:00,45.16,45.16,45.08,45.08,29900.0,23.923,23.923,23.8806,23.8806,29900.0
2005-07-07 12:40:00,45.08,45.12,45.08,45.08,10200.0,23.8806,23.9018,23.8806,23.8806,10200.0
2005-07-07 12:45:00,45.08,45.15,45.01,45.07,67800.0,23.8806,23.9177,23.8436,23.8753,67800.0
2005-07-07 12:50:00,45.07,45.1,44.94,44.96,42900.0,23.8753,23.8912,23.8065,23.8171,42900.0
2005-07-07 12:55:00,45.0,45.05,44.99,45.03,27800.0,23.8383,23.8647,23.833,23.8541,27800.0
2005-07-07 13:00:00,45.03,45.06,45.03,45.05,10000.0,23.8541,23.87,23.8541,23.8647,10000.0
2005-07-07 13:05:00,45.07,45.08,45.0,45.03,22200.0,23.8753,23.8806,23.8383,23.8541,22200.0
2005-07-07 13:10:00,45.03,45.05,45.01,45.05,13500.0,23.8541,23.8647,23.8436,23.8647,13500.0
2005-07-07 13:15:00,45.04,45.1,45.04,45.08,12300.0,23.8594,23.8912,23.8594,23.8806,12300.0
2005-07-07 13:20:00,45.08,45.14,45.08,45.13,5700.0,23.8806,23.9124,23.8806,23.9071,5700.0
2005-07-07 13:25:00,45.12,45.14,45.1,45.13,10300.0,23.9018,23.9124,23.8912,23.9071,10300.0
2005-07-07 13:30:00,45.13,45.22,45.12,45.22,46300.0,23.9071,23.9548,23.9018,23.9548,46300.0
2005-07-07 13:35:00,45.23,45.23,45.14,45.21,45400.0,23.9601,23.9601,23.9124,23.9495,45400.0
2005-07-07 13:40:00,45.21,45.3,45.21,45.24,59300.0,23.9495,23.9972,23.9495,23.9654,59300.0
2005-07-07 13:45:00,45.25,45.27,45.19,45.23,26100.0,23.9707,23.9813,23.9389,23.9601,26100.0
2005-07-07 13:50:00,45.2,45.21,45.14,45.14,25000.0,23.9442,23.9495,23.9124,23.9124,25000.0
2005-07-07 13:55:00,45.14,45.2,45.11,45.11,17500.0,23.9124,23.9442,23.8965,23.8965,17500.0
2005-07-07 14:00:00,45.11,45.12,45.06,45.1,39100.0,23.8965,23.9018,23.87,23.8912,39100.0
2005-07-07 14:05:00,45.09,45.15,45.08,45.1,25300.0,23.8859,23.9177,23.8806,23.8912,25300.0
2005-07-07 14:10:00,45.1,45.15,45.08,45.09,17900.0,23.8912,23.9177,23.8806,23.8859,17900.0
2005-07-07 14:15:00,45.07,45.15,45.01,45.06,50300.0,23.8753,23.9177,23.8436,23.87,50300.0
2005-07-07 14:20:00,45.07,45.14,45.05,45.13,14200.0,23.8753,23.9124,23.8647,23.9071,14200.0
2005-07-07 14:25:00,45.12,45.13,45.08,45.1,19800.0,23.9018,23.9071,23.8806,23.8912,19800.0
2005-07-07 14:30:00,45.09,45.1,45.0,45.08,44100.0,23.8859,23.8912,23.8383,23.8806,44100.0
2005-07-07 14:35:00,45.07,45.1,45.05,45.05,22500.0,23.8753,23.8912,23.8647,23.8647,22500.0
2005-07-07 14:40:00,45.07,45.1,45.04,45.04,29800.0,23.8753,23.8912,23.8594,23.8594,29800.0
2005-07-07 14:45:00,45.05,45.11,45.02,45.05,30000.0,23.8647,23.8965,23.8489,23.8647,30000.0
2005-07-07 14:50:00,45.05,45.13,45.0,45.1,43700.0,23.8647,23.9071,23.8383,23.8912,43700.0
2005-07-07 14:55:00,45.1,45.15,45.08,45.15,24200.0,23.8912,23.9177,23.8806,23.9177,24200.0
2005-07-07 15:00:00,45.15,45.23,45.11,45.2,55000.0,23.9177,23.9601,23.8965,23.9442,55000.0
2005-07-07 15:05:00,45.21,45.24,45.11,45.16,94200.0,23.9495,23.9654,23.8965,23.923,94200.0
2005-07-07 15:10:00,45.15,45.29,45.15,45.22,53000.0,23.9177,23.9919,23.9177,23.9548,53000.0
2005-07-07 15:15:00,45.23,45.3,45.16,45.27,45400.0,23.9601,23.9972,23.923,23.9813,45400.0
2005-07-07 15:20:00,45.28,45.34,45.2,45.24,38100.0,23.9866,24.0184,23.9442,23.9654,38100.0
2005-07-07 15:25:00,45.23,45.24,45.16,45.2,26000.0,23.9601,23.9654,23.923,23.9442,26000.0
2005-07-07 15:30:00,45.21,45.27,45.15,45.18,99600.0,23.9495,23.9813,23.9177,23.9336,99600.0
2005-07-07 15:35:00,45.19,45.25,45.18,45.22,26800.0,23.9389,23.9707,23.9336,23.9548,26800.0
2005-07-07 15:40:00,45.23,45.25,45.15,45.2,42000.0,23.9601,23.9707,23.9177,23.9442,42000.0
2005-07-07 15:45:00,45.19,45.27,45.18,45.22,85900.0,23.9389,23.9813,23.9336,23.9548,85900.0
2005-07-07 15:50:00,45.21,45.32,45.2,45.28,64800.0,23.9495,24.0078,23.9442,23.9866,64800.0
2005-07-07 15:55:00,45.28,45.37,45.23,45.35,137100.0,23.9866,24.0343,23.9601,24.0237,137100.0
2005-07-08 09:30:00,45.4,45.53,45.19,45.52,139200.0,24.0502,24.119,23.9389,24.1137,139200.0
2005-07-08 09:35:00,45.53,45.55,45.37,45.39,91900.0,24.119,24.1296,24.0343,24.0449,91900.0
2005-07-08 09:40:00,45.36,45.37,45.22,45.24,86700.0,24.029,24.0343,23.9548,23.9654,86700.0
2005-07-08 09:45:00,45.26,45.45,45.24,45.42,105200.0,23.976,24.0766,23.9654,24.0607,105200.0
2005-07-08 09:50:00,45.43,45.44,45.34,45.4,54100.0,24.066,24.0713,24.0184,24.0502,54100.0
2005-07-08 09:55:00,45.39,45.4,44.89,45.02,185200.0,24.0449,24.0502,23.78,23.8489,185200.0
2005-07-08 10:00:00,45.02,45.21,45.01,45.05,90700.0,23.8489,23.9495,23.8436,23.8647,90700.0
2005-07-08 10:05:00,45.05,45.08,45.01,45.07,46600.0,23.8647,23.8806,23.8436,23.8753,46600.0
2005-07-08 10:10:00,45.07,45.14,45.01,45.13,45500.0,23.8753,23.9124,23.8436,23.9071,45500.0
2005-07-08 10:15:00,45.13,45.35,45.13,45.32,157400.0,23.9071,24.0237,23.9071,24.0078,157400.0
2005-07-08 10:20:00,45.32,45.53,45.32,45.51,114200.0,24.0078,24.119,24.0078,24.1084,114200.0
2005-07-08 10:25:00,45.51,45.55,45.39,45.41,75400.0,24.1084,24.1296,24.0449,24.0555,75400.0
2005-07-08 10:30:00,45.42,45.57,45.42,45.46,80200.0,24.0607,24.1402,24.0607,24.0819,80200.0
2005-07-08 10:35:00,45.46,45.55,45.45,45.47,33300.0,24.0819,24.1296,24.0766,24.0872,33300.0
2005-07-08 10:40:00,45.47,45.6,45.47,45.6,48400.0,24.0872,24.1561,24.0872,24.1561,48400.0
2005-07-08 10:45:00,45.6,45.69,45.6,45.67,78400.0,24.1561,24.2038,24.1561,24.1932,78400.0
2005-07-08 10:50:00,45.68,45.69,45.57,45.59,42200.0,24.1985,24.2038,24.1402,24.1508,42200.0
2005-07-08 10:55:00,45.57,45.59,45.51,45.58,78400.0,24.1402,24.1508,24.1084,24.1455,78400.0
2005-07-08 11:00:00,45.57,45.59,45.49,45.57,82300.0,24.1402,24.1508,24.0978,24.1402,82300.0
2005-07-08 11:05:00,45.56,45.58,45.4,45.42,90500.0,24.1349,24.1455,24.0502,24.0607,90500.0
2005-07-08 11:10:00,45.42,45.53,45.42,45.51,28800.0,24.0607,24.119,24.0607,24.1084,28800.0
2005-07-08 11:15:00,45.52,45.53,45.46,45.53,33900.0,24.1137,24.119,24.0819,24.119,33900.0
2005-07-08 11:20:00,45.54,45.58,45.5,45.53,22300.0,24.1243,24.1455,24.1031,24.119,22300.0
2005-07-08 11:25:00,45.54,45.55,45.48,45.53,45800.0,24.1243,24.1296,24.0925,24.119,45800.0
2005-07-08 11:30:00,45.52,45.59,45.51,45.57,28100.0,24.1137,24.1508,24.1084,24.1402,28100.0
2005-07-08 11:35:00,45.56,45.57,45.51,45.52,18800.0,24.1349,24.1402,24.1084,24.1137,18800.0
2005-07-08 11:40:00,45.51,45.52,45.48,45.48,25100.0,24.1084,24.1137,24.0925,24.0925,25100.0
2005-07-08 11:45:00,45.49,45.53,45.48,45.48,12100.0,24.0978,24.119,24.0925,24.0925,12100.0
2005-07-08 11:50:00,45.48,45.51,45.44,45.45,27000.0,24.0925,24.1084,24.0713,24.0766,27000.0
2005-07-08 11:55:00,45.45,45.48,45.44,45.46,27500.0,24.0766,24.0925,24.0713,24.0819,27500.0
2005-07-08 12:00:00,45.47,45.63,45.47,45.54,42000.0,24.0872,24.172,24.0872,24.1243,42000.0
2005-07-08 12:05:00,45.54,45.6,45.53,45.54,18700.0,24.1243,24.1561,24.119,24.1243,18700.0
2005-07-08 12:10:00,45.55,45.66,45.53,45.56,35000.0,24.1296,24.1879,24.119,24.1349,35000.0
2005-07-08 12:15:00,45.55,45.6,45.51,45.57,32200.0,24.1296,24.1561,24.1084,24.1402,32200.0
2005-07-08 12:20:00,45.58,45.64,45.56,45.64,30000.0,24.1455,24.1773,24.1349,24.1773,30000.0
2005-07-08 12:25:00,45.64,45.72,45.63,45.72,50400.0,24.1773,24.2197,24.172,24.2197,50400.0
2005-07-08 12:30:00,45.72,45.81,45.7,45.79,68000.0,24.2197,24.2673,24.2091,24.2568,68000.0
2005-07-08 12:35:00,45.79,45.8,45.71,45.72,31100.0,24.2568,24.262,24.2144,24.2197,31100.0
2005-07-08 12:40:00,45.72,45.79,45.71,45.75,26200.0,24.2197,24.2568,24.2144,24.2356,26200.0
2005-07-08 12:45:00,45.76,45.92,45.76,45.92,80500.0,24.2409,24.3256,24.2409,24.3256,80500.0
2005-07-08 12:50:00,45.92,45.95,45.85,45.87,39100.0,24.3256,24.3415,24.2885,24.2991,39100.0
2005-07-08 12:55:00,45.86,45.88,45.85,45.86,12900.0,24.2938,24.3044,24.2885,24.2938,12900.0
2005-07-08 13:00:00,45.86,45.86,45.85,45.85,10300.0,24.2938,24.2938,24.2885,24.2885,10300.0
2005-07-08 13:05:00,45.85,45.89,45.85,45.89,11800.0,24.2885,24.3097,24.2885,24.3097,11800.0
2005-07-08 13:10:00,45.9,45.9,45.85,45.85,33100.0,24.315,24.315,24.2885,24.2885,33100.0
2005-07-08 13:15:00,45.85,45.9,45.81,45.81,17400.0,24.2885,24.315,24.2673,24.2673,17400.0
2005-07-08 13:20:00,45.81,45.82,45.79,45.8,21300.0,24.2673,24.2726,24.2568,24.262,21300.0
2005-07-08 13:25:00,45.81,45.84,45.8,45.82,15200.0,24.2673,24.2832,24.262,24.2726,15200.0
2005-07-08 13:30:00,45.82,45.83,45.81,45.82,5200.0,24.2726,24.2779,24.2673,24.2726,5200.0
2005-07-08 13:35:00,45.82,45.84,45.81,45.82,12800.0,24.2726,24.2832,24.2673,24.2726,12800.0
2005-07-08 13:40:00,45.81,45.81,45.79,45.8,17300.0,24.2673,24.2673,24.2568,24.262,17300.0
2005-07-08 13:45:00,45.8,45.93,45.8,45.88,45400.0,24.262,24.3309,24.262,24.3044,45400.0
2005-07-08 13:50:00,45.87,45.88,45.81,45.83,17700.0,24.2991,24.3044,24.2673,24.2779,17700.0
2005-07-08 13:55:00,45.82,45.83,45.76,45.81,25300.0,24.2726,24.2779,24.2409,24.2673,25300.0
2005-07-08 14:00:00,45.8,45.88,45.77,45.79,30200.0,24.262,24.3044,24.2462,24.2568,30200.0
2005-07-08 14:05:00,45.79,45.84,45.79,45.8,24800.0,24.2568,24.2832,24.2568,24.262,24800.0
2005-07-08 14:10:00,45.79,45.89,45.79,45.89,16800.0,24.2568,24.3097,24.2568,24.3097,16800.0
2005-07-08 14:15:00,45.89,46.0,45.89,45.95,76000.0,24.3097,24.368,24.3097,24.3415,76000.0
2005-07-08 14:20:00,45.96,46.05,45.94,45.99,75600.0,24.3468,24.3945,24.3362,24.3627,75600.0
2005-07-08 14:25:00,46.0,46.07,45.99,46.01,69500.0,24.368,24.4051,24.3627,24.3733,69500.0
2005-07-08 14:30:00,46.0,46.07,46.0,46.02,25900.0,24.368,24.4051,24.368,24.3786,25900.0
2005-07-08 14:35:00,46.02,46.02,45.93,45.93,47000.0,24.3786,24.3786,24.3309,24.3309,47000.0
2005-07-08 14:40:00,45.94,45.98,45.91,45.98,48500.0,24.3362,24.3574,24.3203,24.3574,48500.0
2005-07-08 14:45:00,45.99,46.0,45.93,45.93,26900.0,24.3627,24.368,24.3309,24.3309,26900.0
2005-07-08 14:50:00,45.94,45.99,45.94,45.98,28000.0,24.3362,24.3627,24.3362,24.3574,28000.0
2005-07-08 14:55:00,45.98,46.03,45.97,46.01,28700.0,24.3574,24.3839,24.3521,24.3733,28700.0
2005-07-08 15:00:00,46.01,46.05,46.0,46.02,27500.0,24.3733,24.3945,24.368,24.3786,27500.0
2005-07-08 15:05:00,46.03,46.07,46.03,46.03,33600.0,24.3839,24.4051,24.3839,24.3839,33600.0
2005-07-08 15:10:00,46.03,46.05,45.97,45.97,36600.0,24.3839,24.3945,24.3521,24.3521,36600.0
2005-07-08 15:15:00,45.97,46.03,45.97,46.03,32100.0,24.3521,24.3839,24.3521,24.3839,32100.0
2005-07-08 15:20:00,46.03,46.09,46.02,46.07,51600.0,24.3839,24.4157,24.3786,24.4051,51600.0
2005-07-08 15:25:00,46.06,46.13,46.05,46.1,62500.0,24.3998,24.4369,24.3945,24.421,62500.0
2005-07-08 15:30:00,46.1,46.12,46.07,46.1,42500.0,24.421,24.4316,24.4051,24.421,42500.0
2005-07-08 15:35:00,46.1,46.14,46.07,46.14,42000.0,24.421,24.4422,24.4051,24.4422,42000.0
2005-07-08 15:40:00,46.14,46.19,46.14,46.18,47300.0,24.4422,24.4686,24.4422,24.4633,47300.0
2005-07-08 15:45:00,46.18,46.19,46.14,46.17,94800.0,24.4633,24.4686,24.4422,24.4581,94800.0
2005-07-08 15:50:00,46.17,46.2,46.16,46.2,75000.0,24.4581,24.4739,24.4528,24.4739,75000.0
2005-07-08 15:55:00,46.21,46.31,46.19,46.3,163300.0,24.4792,24.5322,24.4686,24.5269,163300.0
2005-07-11 09:30:00,46.43,46.53,46.3,46.51,225600.0,24.5958,24.6488,24.5269,24.6382,225600.0
2005-07-11 09:35:00,46.53,46.74,46.49,46.74,114600.0,24.6488,24.76,24.6276,24.76,114600.0
2005-07-11 09:40:00,46.75,46.8,46.73,46.8,72600.0,24.7653,24.7918,24.7547,24.7918,72600.0
2005-07-11 09:45:00,46.8,47.0,46.77,46.98,146100.0,24.7918,24.8977,24.7759,24.8871,146100.0
2005-07-11 09:50:00,47.0,47.03,46.9,46.9,79100.0,24.8977,24.9136,24.8448,24.8448,79100.0
2005-07-11 09:55:00,46.9,46.96,46.81,46.81,85700.0,24.8448,24.8765,24.7971,24.7971,85700.0
2005-07-11 10:00:00,46.8,46.8,46.56,46.56,96300.0,24.7918,24.7918,24.6647,24.6647,96300.0
2005-07-11 10:05:00,46.56,46.62,46.46,46.58,104000.0,24.6647,24.6964,24.6117,24.6752,104000.0
2005-07-11 10:10:00,46.59,46.75,46.59,46.69,76900.0,24.6805,24.7653,24.6805,24.7335,76900.0
2005-07-11 10:15:00,46.68,46.77,46.67,46.72,125600.0,24.7282,24.7759,24.7229,24.7494,125600.0
2005-07-11 10:20:00,46.71,46.86,46.69,46.84,97100.0,24.7441,24.8236,24.7335,24.813,97100.0
2005-07-11 10:25:00,46.83,46.91,46.81,46.85,54500.0,24.8077,24.8501,24.7971,24.8183,54500.0
2005-07-11 10:30:00,46.85,46.89,46.83,46.85,23700.0,24.8183,24.8395,24.8077,24.8183,23700.0
2005-07-11 10:35:00,46.83,46.92,46.82,46.91,34400.0,24.8077,24.8554,24.8024,24.8501,34400.0
2005-07-11 10:40:00,46.91,47.13,46.89,47.13,72200.0,24.8501,24.9666,24.8395,24.9666,72200.0
2005-07-11 10:45:00,47.13,47.16,47.06,47.09,41300.0,24.9666,24.9825,24.9295,24.9454,41300.0
2005-07-11 10:50:00,47.09,47.12,46.96,46.99,65700.0,24.9454,24.9613,24.8765,24.8924,65700.0
2005-07-11 10:55:00,46.99,47.13,46.99,47.04,57100.0,24.8924,24.9666,24.8924,24.9189,57100.0
2005-07-11 11:00:00,47.04,47.06,47.02,47.03,44700.0,24.9189,24.9295,24.9083,24.9136,44700.0
2005-07-11 11:05:00,47.03,47.08,47.01,47.01,45000.0,24.9136,24.9401,24.903,24.903,45000.0
2005-07-11 11:10:00,47.01,47.11,47.0,47.1,40300.0,24.903,24.956,24.8977,24.9507,40300.0
2005-07-11 11:15:00,47.09,47.13,47.09,47.13,41300.0,24.9454,24.9666,24.9454,24.9666,41300.0
2005-07-11 11:20:00,47.13,47.14,47.1,47.1,31200.0,24.9666,24.9719,24.9507,24.9507,31200.0
2005-07-11 11:25:00,47.1,47.12,47.08,47.11,29700.0,24.9507,24.9613,24.9401,24.956,29700.0
2005-07-11 11:30:00,47.11,47.15,47.11,47.12,26500.0,24.956,24.9772,24.956,24.9613,26500.0
2005-07-11 11:35:00,47.12,47.12,46.99,47.0,118700.0,24.9613,24.9613,24.8924,24.8977,118700.0
2005-07-11 11:40:00,47.01,47.12,47.0,47.09,19800.0,24.903,24.9613,24.8977,24.9454,19800.0
2005-07-11 11:45:00,47.09,47.09,47.05,47.06,17500.0,24.9454,24.9454,24.9242,24.9295,17500.0
2005-07-11 11:50:00,47.05,47.14,47.05,47.11,20000.0,24.9242,24.9719,24.9242,24.956,20000.0
2005-07-11 11:55:00,47.11,47.16,47.1,47.13,27800.0,24.956,24.9825,24.9507,24.9666,27800.0
2005-07-11 12:00:00,47.14,47.17,47.12,47.12,22700.0,24.9719,24.9878,24.9613,24.9613,22700.0
2005-07-11 12:05:00,47.12,47.13,47.07,47.13,27700.0,24.9613,24.9666,24.9348,24.9666,27700.0
2005-07-11 12:10:00,47.13,47.21,47.1,47.2,35300.0,24.9666,25.009,24.9507,25.0037,35300.0
2005-07-11 12:15:00,47.19,47.22,47.15,47.15,75800.0,24.9984,25.0143,24.9772,24.9772,75800.0
2005-07-11 12:20:00,47.15,47.16,47.13,47.13,31200.0,24.9772,24.9825,24.9666,24.9666,31200.0
2005-07-11 12:25:00,47.14,47.14,47.03,47.03,68400.0,24.9719,24.9719,24.9136,24.9136,68400.0
2005-07-11 12:30:00,47.03,47.05,46.99,46.99,38800.0,24.9136,24.9242,24.8924,24.8924,38800.0
2005-07-11 12:35:00,46.99,47.06,46.96,47.06,51500.0,24.8924,24.9295,24.8765,24.9295,51500.0
2005-07-11 12:40:00,47.06,47.06,46.99,47.0,62400.0,24.9295,24.9295,24.8924,24.8977,62400.0
2005-07-11 12:45:00,46.99,47.01,46.94,46.97,60300.0,24.8924,24.903,24.866,24.8818,60300.0
2005-07-11 12:50:00,46.96,47.0,46.95,46.95,43700.0,24.8765,24.8977,24.8712,24.8712,43700.0
2005-07-11 12:55:00,46.95,46.95,46.87,46.91,66700.0,24.8712,24.8712,24.8289,24.8501,66700.0
2005-07-11 13:00:00,46.9,46.95,46.89,46.91,59200.0,24.8448,24.8712,24.8395,24.8501,59200.0
2005-07-11 13:05:00,46.9,47.03,46.87,46.98,55900.0,24.8448,24.9136,24.8289,24.8871,55900.0
2005-07-11 13:10:00,46.98,47.08,46.98,47.04,100600.0,24.8871,24.9401,24.8871,24.9189,100600.0
2005-07-11 13:15:00,47.04,47.05,46.96,47.01,53900.0,24.9189,24.9242,24.8765,24.903,53900.0
2005-07-11 13:20:00,47.03,47.05,46.96,46.97,23200.0,24.9136,24.9242,24.8765,24.8818,23200.0
2005-07-11 13:25:00,46.96,46.97,46.91,46.92,22200.0,24.8765,24.8818,24.8501,24.8554,22200.0
2005-07-11 13:30:00,46.93,47.08,46.93,47.04,21100.0,24.8607,24.9401,24.8607,24.9189,21100.0
2005-07-11 13:35:00,47.04,47.05,47.03,47.03,13000.0,24.9189,24.9242,24.9136,24.9136,13000.0
2005-07-11 13:40:00,47.02,47.02,46.95,46.96,20200.0,24.9083,24.9083,24.8712,24.8765,20200.0
2005-07-11 13:45:00,46.95,47.01,46.9,46.96,108800.0,24.8712,24.903,24.8448,24.8765,108800.0
2005-07-11 13:50:00,46.96,47.01,46.94,46.94,131000.0,24.8765,24.903,24.866,24.866,131000.0
2005-07-11 13:55:00,46.94,46.95,46.9,46.91,64800.0,24.866,24.8712,24.8448,24.8501,64800.0
2005-07-11 14:00:00,46.91,46.93,46.87,46.88,101200.0,24.8501,24.8607,24.8289,24.8342,101200.0
2005-07-11 14:05:00,46.88,46.92,46.87,46.9,82500.0,24.8342,24.8554,24.8289,24.8448,82500.0
2005-07-11 14:10:00,46.91,46.95,46.9,46.95,36800.0,24.8501,24.8712,24.8448,24.8712,36800.0
2005-07-11 14:15:00,46.96,47.02,46.96,46.99,26300.0,24.8765,24.9083,24.8765,24.8924,26300.0
2005-07-11 14:20:00,46.98,46.99,46.87,46.94,25300.0,24.8871,24.8924,24.8289,24.866,25300.0
2005-07-11 14:25:00,46.93,46.96,46.85,46.89,24100.0,24.8607,24.8765,24.8183,24.8395,24100.0
2005-07-11 14:30:00,46.89,46.97,46.86,46.97,56000.0,24.8395,24.8818,24.8236,24.8818,56000.0
2005-07-11 14:35:00,46.98,47.0,46.9,46.98,81400.0,24.8871,24.8977,24.8448,24.8871,81400.0
2005-07-11 14:40:00,46.98,47.01,46.94,46.99,57700.0,24.8871,24.903,24.866,24.8924,57700.0
2005-07-11 14:45:00,47.0,47.0,46.92,46.94,14000.0,24.8977,24.8977,24.8554,24.866,14000.0
2005-07-11 14:50:00,46.95,47.02,46.94,47.01,28700.0,24.8712,24.9083,24.866,24.903,28700.0
2005-07-11 14:55:00,47.0,47.02,46.96,47.01,38200.0,24.8977,24.9083,24.8765,24.903,38200.0
2005-07-11 15:00:00,47.01,47.04,46.96,46.99,48600.0,24.903,24.9189,24.8765,24.8924,48600.0
2005-07-11 15:05:00,47.0,47.06,46.97,47.01,41300.0,24.8977,24.9295,24.8818,24.903,41300.0
2005-07-11 15:10:00,47.02,47.06,47.02,47.04,19400.0,24.9083,24.9295,24.9083,24.9189,19400.0
2005-07-11 15:15:00,47.04,47.04,46.91,46.99,67200.0,24.9189,24.9189,24.8501,24.8924,67200.0
2005-07-11 15:20:00,46.99,46.99,46.81,46.94,156100.0,24.8924,24.8924,24.7971,24.866,156100.0
2005-07-11 15:25:00,46.95,47.04,46.91,46.92,27500.0,24.8712,24.9189,24.8501,24.8554,27500.0
2005-07-11 15:30:00,46.92,47.01,46.92,46.99,38200.0,24.8554,24.903,24.8554,24.8924,38200.0
2005-07-11 15:35:00,46.98,47.0,46.87,46.99,104200.0,24.8871,24.8977,24.8289,24.8924,104200.0
2005-07-11 15:40:00,46.99,47.03,46.96,47.03,65500.0,24.8924,24.9136,24.8765,24.9136,65500.0
2005-07-11 15:45:00,47.04,47.15,47.01,47.11,192300.0,24.9189,24.9772,24.903,24.956,192300.0
2005-07-11 15:50:00,47.09,47.32,47.06,47.3,169300.0,24.9454,25.0673,24.9295,25.0567,169300.0
2005-07-11 15:55:00,47.3,47.32,47.21,47.32,218400.0,25.0567,25.0673,25.009,25.0673,218400.0
2005-07-12 09:30:00,47.25,47.32,47.0,47.11,101200.0,25.0302,25.0673,24.8977,24.956,101200.0
2005-07-12 09:35:00,47.11,47.31,47.1,47.27,63900.0,24.956,25.062,24.9507,25.0408,63900.0
2005-07-12 09:40:00,47.26,47.65,47.26,47.5,191200.0,25.0355,25.2421,25.0355,25.1626,191200.0
2005-07-12 09:45:00,47.51,47.54,47.17,47.27,313400.0,25.1679,25.1838,24.9878,25.0408,313400.0
2005-07-12 09:50:00,47.28,47.5,47.27,47.47,81400.0,25.0461,25.1626,25.0408,25.1467,81400.0
2005-07-12 09:55:00,47.49,47.51,47.38,47.41,69500.0,25.1573,25.1679,25.099,25.1149,69500.0
2005-07-12 10:00:00,47.41,47.45,47.33,47.39,163600.0,25.1149,25.1361,25.0725,25.1043,163600.0
2005-07-12 10:05:00,47.4,47.44,47.26,47.3,96500.0,25.1096,25.1308,25.0355,25.0567,96500.0
2005-07-12 10:10:00,47.28,47.41,47.28,47.33,46000.0,25.0461,25.1149,25.0461,25.0725,46000.0
2005-07-12 10:15:00,47.34,47.4,47.31,47.35,77500.0,25.0778,25.1096,25.062,25.0831,77500.0
2005-07-12 10:20:00,47.35,47.44,47.33,47.43,164200.0,25.0831,25.1308,25.0725,25.1255,164200.0
2005-07-12 10:25:00,47.43,47.49,47.41,47.46,60500.0,25.1255,25.1573,25.1149,25.1414,60500.0
2005-07-12 10:30:00,47.45,47.57,47.37,47.57,162900.0,25.1361,25.1997,25.0937,25.1997,162900.0
2005-07-12 10:35:00,47.56,47.72,47.56,47.65,118500.0,25.1944,25.2791,25.1944,25.2421,118500.0
2005-07-12 10:40:00,47.65,47.66,47.53,47.65,47200.0,25.2421,25.2474,25.1785,25.2421,47200.0
2005-07-12 10:45:00,47.65,47.66,47.53,47.58,84300.0,25.2421,25.2474,25.1785,25.205,84300.0
2005-07-12 10:50:00,47.59,47.67,47.56,47.6,76800.0,25.2103,25.2527,25.1944,25.2156,76800.0
2005-07-12 10:55:00,47.6,47.7,47.59,47.7,44100.0,25.2156,25.2686,25.2103,25.2686,44100.0
2005-07-12 11:00:00,47.7,47.75,47.59,47.6,71700.0,25.2686,25.295,25.2103,25.2156,71700.0
2005-07-12 11:05:00,47.6,47.62,47.57,47.6,69000.0,25.2156,25.2262,25.1997,25.2156,69000.0
2005-07-12 11:10:00,47.6,47.62,47.55,47.61,151400.0,25.2156,25.2262,25.1891,25.2209,151400.0
2005-07-12 11:15:00,47.61,47.63,47.57,47.62,51600.0,25.2209,25.2315,25.1997,25.2262,51600.0
2005-07-12 11:20:00,47.62,47.63,47.55,47.56,109200.0,25.2262,25.2315,25.1891,25.1944,109200.0
2005-07-12 11:25:00,47.56,47.56,47.46,47.53,68600.0,25.1944,25.1944,25.1414,25.1785,68600.0
2005-07-12 11:30:00,47.53,47.55,47.47,47.53,155800.0,25.1785,25.1891,25.1467,25.1785,155800.0
2005-07-12 11:35:00,47.53,47.59,47.51,47.57,42200.0,25.1785,25.2103,25.1679,25.1997,42200.0
2005-07-12 11:40:00,47.57,47.59,47.53,47.57,41300.0,25.1997,25.2103,25.1785,25.1997,41300.0
2005-07-12 11:45:00,47.58,47.64,47.56,47.62,38300.0,25.205,25.2368,25.1944,25.2262,38300.0
2005-07-12 11:50:00,47.62,47.72,47.6,47.61,57800.0,25.2262,25.2791,25.2156,25.2209,57800.0
2005-07-12 11:55:00,47.62,47.65,47.55,47.59,69600.0,25.2262,25.2421,25.1891,25.2103,69600.0
2005-07-12 12:00:00,47.6,47.61,47.44,47.51,93600.0,25.2156,25.2209,25.1308,25.1679,93600.0
2005-07-12 12:05:00,47.51,47.52,47.48,47.48,56100.0,25.1679,25.1732,25.152,25.152,56100.0
2005-07-12 12:10:00,47.49,47.51,47.44,47.47,27100.0,25.1573,25.1679,25.1308,25.1467,27100.0
2005-07-12 12:15:00,47.46,47.48,47.41,47.47,23500.0,25.1414,25.152,25.1149,25.1467,23500.0
2005-07-12 12:20:00,47.47,47.48,47.46,47.47,19700.0,25.1467,25.152,25.1414,25.1467,19700.0
2005-07-12 12:25:00,47.47,47.53,47.46,47.51,41800.0,25.1467,25.1785,25.1414,25.1679,41800.0
2005-07-12 12:30:00,47.52,47.53,47.43,47.47,22800.0,25.1732,25.1785,25.1255,25.1467,22800.0
2005-07-12 12:35:00,47.47,47.53,47.46,47.53,18000.0,25.1467,25.1785,25.1414,25.1785,18000.0
2005-07-12 12:40:00,47.53,47.62,47.49,47.6,63500.0,25.1785,25.2262,25.1573,25.2156,63500.0
2005-07-12 12:45:00,47.6,47.66,47.58,47.61,33500.0,25.2156,25.2474,25.205,25.2209,33500.0
2005-07-12 12:50:00,47.61,47.71,47.61,47.63,47000.0,25.2209,25.2738,25.2209,25.2315,47000.0
2005-07-12 12:55:00,47.63,47.65,47.58,47.62,40500.0,25.2315,25.2421,25.205,25.2262,40500.0
2005-07-12 13:00:00,47.63,47.63,47.57,47.61,87300.0,25.2315,25.2315,25.1997,25.2209,87300.0
2005-07-12 13:05:00,47.61,47.63,47.58,47.59,51600.0,25.2209,25.2315,25.205,25.2103,51600.0
2005-07-12 13:10:00,47.59,47.7,47.57,47.64,51900.0,25.2103,25.2686,25.1997,25.2368,51900.0
2005-07-12 13:15:00,47.63,47.77,47.52,47.73,243500.0,25.2315,25.3056,25.1732,25.2844,243500.0
2005-07-12 13:20:00,47.72,47.73,47.63,47.69,48400.0,25.2791,25.2844,25.2315,25.2633,48400.0
2005-07-12 13:25:00,47.68,47.81,47.67,47.76,56300.0,25.258,25.3268,25.2527,25.3003,56300.0
2005-07-12 13:30:00,47.75,47.9,47.71,47.9,68800.0,25.295,25.3745,25.2738,25.3745,68800.0
2005-07-12 13:35:00,47.9,47.97,47.88,47.92,86300.0,25.3745,25.4116,25.3639,25.3851,86300.0
2005-07-12 13:40:00,47.93,47.96,47.87,47.87,20200.0,25.3904,25.4063,25.3586,25.3586,20200.0
2005-07-12 13:45:00,47.87,47.93,47.85,47.92,32400.0,25.3586,25.3904,25.348,25.3851,32400.0
2005-07-12 13:50:00,47.92,48.08,47.92,48.03,147100.0,25.3851,25.4699,25.3851,25.4434,147100.0
2005-07-12 13:55:00,48.02,48.04,47.91,47.91,126600.0,25.4381,25.4487,25.3798,25.3798,126600.0
2005-07-12 14:00:00,47.91,47.95,47.85,47.91,80500.0,25.3798,25.401,25.348,25.3798,80500.0
2005-07-12 14:05:00,47.92,47.92,47.88,47.88,15800.0,25.3851,25.3851,25.3639,25.3639,15800.0
2005-07-12 14:10:00,47.88,47.94,47.85,47.94,29700.0,25.3639,25.3957,25.348,25.3957,29700.0
2005-07-12 14:15:00,47.94,48.11,47.92,48.11,74400.0,25.3957,25.4857,25.3851,25.4857,74400.0
2005-07-12 14:20:00,48.11,48.34,48.1,48.31,168800.0,25.4857,25.6076,25.4804,25.5917,168800.0
2005-07-12 14:25:00,48.3,48.32,48.2,48.3,169200.0,25.5864,25.597,25.5334,25.5864,169200.0
2005-07-12 14:30:00,48.3,48.38,48.24,48.29,204400.0,25.5864,25.6288,25.5546,25.5811,204400.0
2005-07-12 14:35:00,48.3,48.31,48.22,48.28,53000.0,25.5864,25.5917,25.544,25.5758,53000.0
2005-07-12 14:40:00,48.28,48.29,48.22,48.24,42900.0,25.5758,25.5811,25.544,25.5546,42900.0
2005-07-12 14:45:00,48.24,48.24,48.19,48.2,41000.0,25.5546,25.5546,25.5281,25.5334,41000.0
2005-07-12 14:50:00,48.2,48.2,48.11,48.14,52300.0,25.5334,25.5334,25.4857,25.5016,52300.0
2005-07-12 14:55:00,48.13,48.14,47.96,47.96,131400.0,25.4963,25.5016,25.4063,25.4063,131400.0
2005-07-12 15:00:00,47.96,48.05,47.95,47.99,133400.0,25.4063,25.454,25.401,25.4222,133400.0
2005-07-12 15:05:00,47.99,48.05,47.96,48.03,167800.0,25.4222,25.454,25.4063,25.4434,167800.0
2005-07-12 15:10:00,48.03,48.15,48.02,48.09,149800.0,25.4434,25.5069,25.4381,25.4752,149800.0
2005-07-12 15:15:00,48.09,48.1,47.96,47.97,98400.0,25.4752,25.4804,25.4063,25.4116,98400.0
2005-07-12 15:20:00,47.96,48.03,47.81,47.86,204400.0,25.4063,25.4434,25.3268,25.3533,204400.0
2005-07-12 15:25:00,47.86,47.91,47.85,47.89,66500.0,25.3533,25.3798,25.348,25.3692,66500.0
2005-07-12 15:30:00,47.89,47.9,47.82,47.86,193300.0,25.3692,25.3745,25.3321,25.3533,193300.0
2005-07-12 15:35:00,47.86,48.01,47.84,47.98,247500.0,25.3533,25.4328,25.3427,25.4169,247500.0
2005-07-12 15:40:00,47.98,47.99,47.84,47.85,184200.0,25.4169,25.4222,25.3427,25.348,184200.0
2005-07-12 15:45:00,47.85,47.88,47.84,47.88,125300.0,25.348,25.3639,25.3427,25.3639,125300.0
2005-07-12 15:50:00,47.88,47.91,47.82,47.9,163300.0,25.3639,25.3798,25.3321,25.3745,163300.0
2005-07-12 15:55:00,47.89,47.96,47.84,47.88,303000.0,25.3692,25.4063,25.3427,25.3639,303000.0
2005-07-13 09:30:00,47.63,47.64,47.31,47.37,349100.0,25.2315,25.2368,25.062,25.0937,349100.0
2005-07-13 09:35:00,47.35,47.66,47.34,47.6,350400.0,25.0831,25.2474,25.0778,25.2156,350400.0
2005-07-13 09:40:00,47.61,47.66,47.35,47.36,275000.0,25.2209,25.2474,25.0831,25.0884,275000.0
2005-07-13 09:45:00,47.36,47.39,47.3,47.36,201200.0,25.0884,25.1043,25.0567,25.0884,201200.0
2005-07-13 09:50:00,47.36,47.49,47.35,47.38,181500.0,25.0884,25.1573,25.0831,25.099,181500.0
2005-07-13 09:55:00,47.37,47.4,47.21,47.3,240400.0,25.0937,25.1096,25.009,25.0567,240400.0
2005-07-13 10:00:00,47.3,47.36,47.18,47.21,200500.0,25.0567,25.0884,24.9931,25.009,200500.0
2005-07-13 10:05:00,47.22,47.3,47.2,47.25,181100.0,25.0143,25.0567,25.0037,25.0302,181100.0
2005-07-13 10:10:00,47.25,47.26,47.14,47.21,230100.0,25.0302,25.0355,24.9719,25.009,230100.0
2005-07-13 10:15:00,47.2,47.3,47.18,47.28,201000.0,25.0037,25.0567,24.9931,25.0461,201000.0
2005-07-13 10:20:00,47.28,47.46,47.28,47.44,144100.0,25.0461,25.1414,25.0461,25.1308,144100.0
2005-07-13 10:25:00,47.46,47.53,47.4,47.49,76200.0,25.1414,25.1785,25.1096,25.1573,76200.0
2005-07-13 10:30:00,47.49,47.56,47.46,47.56,82800.0,25.1573,25.1944,25.1414,25.1944,82800.0
2005-07-13 10:35:00,47.56,47.7,47.54,47.65,151000.0,25.1944,25.2686,25.1838,25.2421,151000.0
2005-07-13 10:40:00,47.65,47.66,47.49,47.51,133400.0,25.2421,25.2474,25.1573,25.1679,133400.0
2005-07-13 10:45:00,47.51,47.63,47.48,47.5,108800.0,25.1679,25.2315,25.152,25.1626,108800.0
2005-07-13 10:50:00,47.51,47.62,47.51,47.55,45800.0,25.1679,25.2262,25.1679,25.1891,45800.0
2005-07-13 10:55:00,47.56,47.62,47.5,47.5,26700.0,25.1944,25.2262,25.1626,25.1626,26700.0
2005-07-13 11:00:00,47.51,47.57,47.5,47.52,29900.0,25.1679,25.1997,25.1626,25.1732,29900.0
2005-07-13 11:05:00,47.52,47.6,47.49,47.6,53200.0,25.1732,25.2156,25.1573,25.2156,53200.0
2005-07-13 11:10:00,47.59,47.65,47.55,47.62,22300.0,25.2103,25.2421,25.1891,25.2262,22300.0
2005-07-13 11:15:00,47.61,47.72,47.61,47.69,65300.0,25.2209,25.2791,25.2209,25.2633,65300.0
2005-07-13 11:20:00,47.7,47.89,47.7,47.83,122500.0,25.2686,25.3692,25.2686,25.3374,122500.0
2005-07-13 11:25:00,47.84,47.98,47.83,47.94,98900.0,25.3427,25.4169,25.3374,25.3957,98900.0
2005-07-13 11:30:00,47.94,47.94,47.81,47.82,63400.0,25.3957,25.3957,25.3268,25.3321,63400.0
2005-07-13 11:35:00,47.81,47.92,47.79,47.91,58900.0,25.3268,25.3851,25.3162,25.3798,58900.0
2005-07-13 11:40:00,47.91,48.06,47.9,48.01,116800.0,25.3798,25.4593,25.3745,25.4328,116800.0
2005-07-13 11:45:00,48.01,48.1,48.0,48.02,68000.0,25.4328,25.4804,25.4275,25.4381,68000.0
2005-07-13 11:50:00,48.01,48.02,47.92,47.92,69600.0,25.4328,25.4381,25.3851,25.3851,69600.0
2005-07-13 11:55:00,47.92,47.92,47.87,47.92,30600.0,25.3851,25.3851,25.3586,25.3851,30600.0
2005-07-13 12:00:00,47.92,47.93,47.89,47.89,37500.0,25.3851,25.3904,25.3692,25.3692,37500.0
2005-07-13 12:05:00,47.89,47.9,47.89,47.9,22200.0,25.3692,25.3745,25.3692,25.3745,22200.0
2005-07-13 12:10:00,47.9,47.94,47.85,47.85,58200.0,25.3745,25.3957,25.348,25.348,58200.0
2005-07-13 12:15:00,47.85,47.92,47.84,47.88,22700.0,25.348,25.3851,25.3427,25.3639,22700.0
2005-07-13 12:20:00,47.88,47.92,47.88,47.88,17700.0,25.3639,25.3851,25.3639,25.3639,17700.0
2005-07-13 12:25:00,47.89,47.91,47.88,47.9,10800.0,25.3692,25.3798,25.3639,25.3745,10800.0
2005-07-13 12:30:00,47.9,47.97,47.9,47.95,37000.0,25.3745,25.4116,25.3745,25.401,37000.0
2005-07-13 12:35:00,47.95,47.95,47.9,47.91,15800.0,25.401,25.401,25.3745,25.3798,15800.0
2005-07-13 12:40:00,47.92,47.94,47.82,47.86,23300.0,25.3851,25.3957,25.3321,25.3533,23300.0
2005-07-13 12:45:00,47.86,47.92,47.85,47.9,20500.0,25.3533,25.3851,25.348,25.3745,20500.0
2005-07-13 12:50:00,47.89,47.92,47.86,47.88,40100.0,25.3692,25.3851,25.3533,25.3639,40100.0
2005-07-13 12:55:00,47.88,47.95,47.88,47.95,26700.0,25.3639,25.401,25.3639,25.401,26700.0
2005-07-13 13:00:00,47.95,47.99,47.92,47.98,56000.0,25.401,25.4222,25.3851,25.4169,56000.0
2005-07-13 13:05:00,47.99,48.2,47.99,48.19,123000.0,25.4222,25.5334,25.4222,25.5281,123000.0
2005-07-13 13:10:00,48.19,48.33,48.19,48.21,142300.0,25.5281,25.6023,25.5281,25.5387,142300.0
2005-07-13 13:15:00,48.21,48.23,48.0,48.15,79000.0,25.5387,25.5493,25.4275,25.5069,79000.0
2005-07-13 13:20:00,48.15,48.16,48.03,48.03,71900.0,25.5069,25.5122,25.4434,25.4434,71900.0
2005-07-13 13:25:00,48.04,48.1,47.95,48.0,113400.0,25.4487,25.4804,25.401,25.4275,113400.0
2005-07-13 13:30:00,48.0,48.0,47.97,47.99,34000.0,25.4275,25.4275,25.4116,25.4222,34000.0
2005-07-13 13:35:00,47.98,48.1,47.98,48.08,86800.0,25.4169,25.4804,25.4169,25.4699,86800.0
2005-07-13 13:40:00,48.07,48.1,48.05,48.07,25100.0,25.4646,25.4804,25.454,25.4646,25100.0
2005-07-13 13:45:00,48.06,48.07,47.91,47.91,95100.0,25.4593,25.4646,25.3798,25.3798,95100.0
2005-07-13 13:50:00,47.91,47.95,47.84,47.95,96500.0,25.3798,25.401,25.3427,25.401,96500.0
2005-07-13 13:55:00,47.95,47.96,47.84,47.89,43100.0,25.401,25.4063,25.3427,25.3692,43100.0
2005-07-13 14:00:00,47.91,47.99,47.87,47.95,68200.0,25.3798,25.4222,25.3586,25.401,68200.0
2005-07-13 14:05:00,47.95,47.99,47.9,47.93,87900.0,25.401,25.4222,25.3745,25.3904,87900.0
2005-07-13 14:10:00,47.94,47.95,47.89,47.93,30800.0,25.3957,25.401,25.3692,25.3904,30800.0
2005-07-13 14:15:00,47.95,47.95,47.92,47.93,44200.0,25.401,25.401,25.3851,25.3904,44200.0
2005-07-13 14:20:00,47.92,47.92,47.83,47.84,34700.0,25.3851,25.3851,25.3374,25.3427,34700.0
2005-07-13 14:25:00,47.83,47.91,47.82,47.9,61400.0,25.3374,25.3798,25.3321,25.3745,61400.0
2005-07-13 14:30:00,47.9,47.94,47.89,47.89,31300.0,25.3745,25.3957,25.3692,25.3692,31300.0
2005-07-13 14:35:00,47.88,47.91,47.87,47.89,49200.0,25.3639,25.3798,25.3586,25.3692,49200.0
2005-07-13 14:40:00,47.9,47.95,47.89,47.91,70800.0,25.3745,25.401,25.3692,25.3798,70800.0
2005-07-13 14:45:00,47.91,48.0,47.91,47.97,80000.0,25.3798,25.4275,25.3798,25.4116,80000.0
2005-07-13 14:50:00,47.95,47.97,47.88,47.9,37100.0,25.401,25.4116,25.3639,25.3745,37100.0
2005-07-13 14:55:00,47.9,47.92,47.89,47.92,38200.0,25.3745,25.3851,25.3692,25.3851,38200.0
2005-07-13 15:00:00,47.92,47.94,47.89,47.9,54300.0,25.3851,25.3957,25.3692,25.3745,54300.0
2005-07-13 15:05:00,47.9,47.94,47.89,47.92,69600.0,25.3745,25.3957,25.3692,25.3851,69600.0
2005-07-13 15:10:00,47.91,47.92,47.88,47.92,50700.0,25.3798,25.3851,25.3639,25.3851,50700.0
2005-07-13 15:15:00,47.91,48.02,47.91,47.99,103300.0,25.3798,25.4381,25.3798,25.4222,103300.0
2005-07-13 15:20:00,47.98,48.01,47.95,47.98,46000.0,25.4169,25.4328,25.401,25.4169,46000.0
2005-07-13 15:25:00,47.98,48.06,47.96,47.96,102600.0,25.4169,25.4593,25.4063,25.4063,102600.0
2005-07-13 15:30:00,47.97,48.06,47.97,48.02,76800.0,25.4116,25.4593,25.4116,25.4381,76800.0
2005-07-13 15:35:00,48.02,48.09,47.99,48.09,97700.0,25.4381,25.4752,25.4222,25.4752,97700.0
2005-07-13 15:40:00,48.08,48.1,48.05,48.09,66800.0,25.4699,25.4804,25.454,25.4752,66800.0
2005-07-13 15:45:00,48.08,48.15,48.08,48.12,89900.0,25.4699,25.5069,25.4699,25.491,89900.0
2005-07-13 15:50:00,48.12,48.13,48.04,48.11,156200.0,25.491,25.4963,25.4487,25.4857,156200.0
2005-07-13 15:55:00,48.11,48.17,48.08,48.12,177100.0,25.4857,25.5175,25.4699,25.491,177100.0
2005-07-14 09:30:00,48.5,48.76,48.41,48.64,244900.0,25.6923,25.8301,25.6447,25.7665,244900.0
2005-07-14 09:35:00,48.66,48.97,48.63,48.87,247900.0,25.7771,25.9413,25.7612,25.8883,247900.0
2005-07-14 09:40:00,48.85,48.91,48.73,48.76,118700.0,25.8778,25.9095,25.8142,25.8301,118700.0
2005-07-14 09:45:00,48.77,48.84,48.51,48.56,201300.0,25.8354,25.8725,25.6976,25.7241,201300.0
2005-07-14 09:50:00,48.56,48.67,48.45,48.67,198100.0,25.7241,25.7824,25.6659,25.7824,198100.0
2005-07-14 09:55:00,48.68,48.69,48.55,48.55,129900.0,25.7877,25.793,25.7188,25.7188,129900.0
2005-07-14 10:00:00,48.55,48.56,48.48,48.5,175000.0,25.7188,25.7241,25.6817,25.6923,175000.0
2005-07-14 10:05:00,48.5,48.55,48.02,48.1,306700.0,25.6923,25.7188,25.4381,25.4804,306700.0
2005-07-14 10:10:00,48.1,48.25,48.08,48.21,337400.0,25.4804,25.5599,25.4699,25.5387,337400.0
2005-07-14 10:15:00,48.21,48.33,48.18,48.33,102500.0,25.5387,25.6023,25.5228,25.6023,102500.0
2005-07-14 10:20:00,48.34,48.41,48.22,48.36,85300.0,25.6076,25.6447,25.544,25.6182,85300.0
2005-07-14 10:25:00,48.36,48.4,48.25,48.33,31500.0,25.6182,25.6394,25.5599,25.6023,31500.0
2005-07-14 10:30:00,48.33,48.45,48.32,48.45,105900.0,25.6023,25.6659,25.597,25.6659,105900.0
2005-07-14 10:35:00,48.45,48.45,48.38,48.39,78900.0,25.6659,25.6659,25.6288,25.6341,78900.0
2005-07-14 10:40:00,48.39,48.48,48.36,48.46,63200.0,25.6341,25.6817,25.6182,25.6712,63200.0
2005-07-14 10:45:00,48.46,48.47,48.34,48.37,65600.0,25.6712,25.6765,25.6076,25.6235,65600.0
2005-07-14 10:50:00,48.38,48.55,48.34,48.48,99400.0,25.6288,25.7188,25.6076,25.6817,99400.0
2005-07-14 10:55:00,48.47,48.52,48.42,48.5,27300.0,25.6765,25.7029,25.65,25.6923,27300.0
2005-07-14 11:00:00,48.51,48.66,48.51,48.58,98100.0,25.6976,25.7771,25.6976,25.7347,98100.0
2005-07-14 11:05:00,48.58,48.64,48.54,48.59,44900.0,25.7347,25.7665,25.7135,25.74,44900.0
2005-07-14 11:10:00,48.58,48.63,48.53,48.57,21100.0,25.7347,25.7612,25.7082,25.7294,21100.0
2005-07-14 11:15:00,48.56,48.61,48.48,48.48,46300.0,25.7241,25.7506,25.6817,25.6817,46300.0
2005-07-14 11:20:00,48.48,48.48,48.32,48.35,72600.0,25.6817,25.6817,25.597,25.6129,72600.0
2005-07-14 11:25:00,48.35,48.51,48.34,48.51,29900.0,25.6129,25.6976,25.6076,25.6976,29900.0
2005-07-14 11:30:00,48.53,48.53,48.39,48.44,58800.0,25.7082,25.7082,25.6341,25.6606,58800.0
2005-07-14 11:35:00,48.44,48.52,48.41,48.5,33000.0,25.6606,25.7029,25.6447,25.6923,33000.0
2005-07-14 11:40:00,48.5,48.57,48.43,48.55,33700.0,25.6923,25.7294,25.6553,25.7188,33700.0
2005-07-14 11:45:00,48.56,48.78,48.56,48.68,124300.0,25.7241,25.8407,25.7241,25.7877,124300.0
2005-07-14 11:50:00,48.68,48.68,48.63,48.63,41000.0,25.7877,25.7877,25.7612,25.7612,41000.0
2005-07-14 11:55:00,48.62,48.63,48.52,48.62,61300.0,25.7559,25.7612,25.7029,25.7559,61300.0
2005-07-14 12:00:00,48.61,48.65,48.6,48.64,16100.0,25.7506,25.7718,25.7453,25.7665,16100.0
2005-07-14 12:05:00,48.65,48.78,48.62,48.71,63200.0,25.7718,25.8407,25.7559,25.8036,63200.0
2005-07-14 12:10:00,48.71,48.88,48.7,48.88,67900.0,25.8036,25.8936,25.7983,25.8936,67900.0
2005-07-14 12:15:00,48.87,48.87,48.81,48.85,28700.0,25.8883,25.8883,25.8566,25.8778,28700.0
2005-07-14 12:20:00,48.85,48.86,48.78,48.79,24000.0,25.8778,25.883,25.8407,25.846,24000.0
2005-07-14 12:25:00,48.79,48.82,48.71,48.74,27600.0,25.846,25.8619,25.8036,25.8195,27600.0
2005-07-14 12:30:00,48.74,48.8,48.74,48.77,16500.0,25.8195,25.8513,25.8195,25.8354,16500.0
2005-07-14 12:35:00,48.77,48.81,48.76,48.77,22400.0,25.8354,25.8566,25.8301,25.8354,22400.0
2005-07-14 12:40:00,48.79,48.96,48.79,48.92,85300.0,25.846,25.936,25.846,25.9148,85300.0
2005-07-14 12:45:00,48.92,48.92,48.84,48.86,17300.0,25.9148,25.9148,25.8725,25.883,17300.0
2005-07-14 12:50:00,48.84,48.86,48.83,48.84,5200.0,25.8725,25.883,25.8672,25.8725,5200.0
2005-07-14 12:55:00,48.84,48.9,48.81,48.9,37300.0,25.8725,25.9042,25.8566,25.9042,37300.0
2005-07-14 13:00:00,48.9,48.93,48.88,48.93,37900.0,25.9042,25.9201,25.8936,25.9201,37900.0
2005-07-14 13:05:00,48.94,48.99,48.91,48.97,33200.0,25.9254,25.9519,25.9095,25.9413,33200.0
2005-07-14 13:10:00,48.97,49.04,48.94,49.0,133900.0,25.9413,25.9784,25.9254,25.9572,133900.0
2005-07-14 13:15:00,48.99,49.06,48.98,49.0,88800.0,25.9519,25.989,25.9466,25.9572,88800.0
2005-07-14 13:20:00,49.0,49.02,48.92,48.92,91600.0,25.9572,25.9678,25.9148,25.9148,91600.0
2005-07-14 13:25:00,48.92,48.95,48.91,48.93,14200.0,25.9148,25.9307,25.9095,25.9201,14200.0
2005-07-14 13:30:00,48.93,48.93,48.86,48.9,105700.0,25.9201,25.9201,25.883,25.9042,105700.0
2005-07-14 13:35:00,48.91,48.96,48.87,48.91,54800.0,25.9095,25.936,25.8883,25.9095,54800.0
2005-07-14 13:40:00,48.9,48.93,48.81,48.83,22400.0,25.9042,25.9201,25.8566,25.8672,22400.0
2005-07-14 13:45:00,48.83,48.86,48.77,48.86,58900.0,25.8672,25.883,25.8354,25.883,58900.0
2005-07-14 13:50:00,48.85,48.86,48.8,48.84,57100.0,25.8778,25.883,25.8513,25.8725,57100.0
2005-07-14 13:55:00,48.83,48.84,48.64,48.67,78500.0,25.8672,25.8725,25.7665,25.7824,78500.0
2005-07-14 14:00:00,48.65,48.82,48.64,48.75,82500.0,25.7718,25.8619,25.7665,25.8248,82500.0
2005-07-14 14:05:00,48.74,48.75,48.67,48.7,138200.0,25.8195,25.8248,25.7824,25.7983,138200.0
2005-07-14 14:10:00,48.69,48.83,48.67,48.83,77300.0,25.793,25.8672,25.7824,25.8672,77300.0
2005-07-14 14:15:00,48.81,48.85,48.71,48.72,45100.0,25.8566,25.8778,25.8036,25.8089,45100.0
2005-07-14 14:20:00,48.73,48.73,48.68,48.68,30500.0,25.8142,25.8142,25.7877,25.7877,30500.0
2005-07-14 14:25:00,48.67,48.67,48.58,48.63,67000.0,25.7824,25.7824,25.7347,25.7612,67000.0
2005-07-14 14:30:00,48.63,48.67,48.6,48.62,39600.0,25.7612,25.7824,25.7453,25.7559,39600.0
2005-07-14 14:35:00,48.67,48.69,48.53,48.54,87100.0,25.7824,25.793,25.7082,25.7135,87100.0
2005-07-14 14:40:00,48.55,48.64,48.54,48.62,69800.0,25.7188,25.7665,25.7135,25.7559,69800.0
2005-07-14 14:45:00,48.62,48.63,48.53,48.53,42700.0,25.7559,25.7612,25.7082,25.7082,42700.0
2005-07-14 14:50:00,48.53,48.53,48.36,48.43,112200.0,25.7082,25.7082,25.6182,25.6553,112200.0
2005-07-14 14:55:00,48.42,48.52,48.4,48.52,60100.0,25.65,25.7029,25.6394,25.7029,60100.0
2005-07-14 15:00:00,48.52,48.57,48.5,48.53,59100.0,25.7029,25.7294,25.6923,25.7082,59100.0
2005-07-14 15:05:00,48.53,48.67,48.5,48.66,125700.0,25.7082,25.7824,25.6923,25.7771,125700.0
2005-07-14 15:10:00,48.67,48.67,48.59,48.64,56600.0,25.7824,25.7824,25.74,25.7665,56600.0
2005-07-14 15:15:00,48.64,48.76,48.63,48.67,137900.0,25.7665,25.8301,25.7612,25.7824,137900.0
2005-07-14 15:20:00,48.67,48.68,48.64,48.66,39000.0,25.7824,25.7877,25.7665,25.7771,39000.0
2005-07-14 15:25:00,48.66,48.76,48.63,48.66,112000.0,25.7771,25.8301,25.7612,25.7771,112000.0
2005-07-14 15:30:00,48.66,48.75,48.66,48.74,31100.0,25.7771,25.8248,25.7771,25.8195,31100.0
2005-07-14 15:35:00,48.74,48.75,48.69,48.7,48400.0,25.8195,25.8248,25.793,25.7983,48400.0
2005-07-14 15:40:00,48.69,48.74,48.67,48.67,49300.0,25.793,25.8195,25.7824,25.7824,49300.0
2005-07-14 15:45:00,48.67,48.68,48.65,48.65,66300.0,25.7824,25.7877,25.7718,25.7718,66300.0
2005-07-14 15:50:00,48.66,48.81,48.65,48.8,217100.0,25.7771,25.8566,25.7718,25.8513,217100.0
2005-07-14 15:55:00,48.8,48.82,48.73,48.81,223600.0,25.8513,25.8619,25.8142,25.8566,223600.0
2005-07-15 09:30:00,48.85,48.99,48.73,48.73,757400.0,25.8778,25.9519,25.8142,25.8142,757400.0
2005-07-15 09:35:00,48.74,48.97,48.68,48.74,127100.0,25.8195,25.9413,25.7877,25.8195,127100.0
2005-07-15 09:40:00,48.72,48.8,48.61,48.63,77100.0,25.8089,25.8513,25.7506,25.7612,77100.0
2005-07-15 09:45:00,48.61,48.66,48.49,48.58,81900.0,25.7506,25.7771,25.687,25.7347,81900.0
2005-07-15 09:50:00,48.57,48.57,48.44,48.48,59600.0,25.7294,25.7294,25.6606,25.6817,59600.0
2005-07-15 09:55:00,48.48,48.5,48.34,48.39,110500.0,25.6817,25.6923,25.6076,25.6341,110500.0
2005-07-15 10:00:00,48.4,48.45,48.29,48.42,62600.0,25.6394,25.6659,25.5811,25.65,62600.0
2005-07-15 10:05:00,48.42,48.55,48.32,48.53,70000.0,25.65,25.7188,25.597,25.7082,70000.0
2005-07-15 10:10:00,48.52,48.55,48.33,48.33,37300.0,25.7029,25.7188,25.6023,25.6023,37300.0
2005-07-15 10:15:00,48.33,48.41,48.22,48.23,140600.0,25.6023,25.6447,25.544,25.5493,140600.0
2005-07-15 10:20:00,48.24,48.27,48.12,48.13,113700.0,25.5546,25.5705,25.491,25.4963,113700.0
2005-07-15 10:25:00,48.15,48.22,48.09,48.19,121800.0,25.5069,25.544,25.4752,25.5281,121800.0
2005-07-15 10:30:00,48.2,48.31,48.17,48.22,82900.0,25.5334,25.5917,25.5175,25.544,82900.0
2005-07-15 10:35:00,48.23,48.28,48.22,48.25,50400.0,25.5493,25.5758,25.544,25.5599,50400.0
2005-07-15 10:40:00,48.24,48.29,48.1,48.1,77400.0,25.5546,25.5811,25.4804,25.4804,77400.0
2005-07-15 10:45:00,48.1,48.15,48.03,48.04,140100.0,25.4804,25.5069,25.4434,25.4487,140100.0
2005-07-15 10:50:00,48.04,48.15,48.04,48.11,40000.0,25.4487,25.5069,25.4487,25.4857,40000.0
2005-07-15 10:55:00,48.12,48.12,48.04,48.06,29200.0,25.491,25.491,25.4487,25.4593,29200.0
2005-07-15 11:00:00,48.05,48.15,48.05,48.08,160300.0,25.454,25.5069,25.454,25.4699,160300.0
2005-07-15 11:05:00,48.07,48.17,48.07,48.16,29400.0,25.4646,25.5175,25.4646,25.5122,29400.0
2005-07-15 11:10:00,48.15,48.15,48.08,48.1,34700.0,25.5069,25.5069,25.4699,25.4804,34700.0
2005-07-15 11:15:00,48.1,48.12,48.06,48.09,37500.0,25.4804,25.491,25.4593,25.4752,37500.0
2005-07-15 11:20:00,48.09,48.09,48.01,48.01,33200.0,25.4752,25.4752,25.4328,25.4328,33200.0
2005-07-15 11:25:00,48.02,48.1,48.01,48.08,46400.0,25.4381,25.4804,25.4328,25.4699,46400.0
2005-07-15 11:30:00,48.07,48.1,48.06,48.07,35000.0,25.4646,25.4804,25.4593,25.4646,35000.0
2005-07-15 11:35:00,48.06,48.06,47.92,48.01,87400.0,25.4593,25.4593,25.3851,25.4328,87400.0
2005-07-15 11:40:00,48.02,48.02,47.98,47.98,10500.0,25.4381,25.4381,25.4169,25.4169,10500.0
2005-07-15 11:45:00,47.99,48.06,47.99,48.03,24700.0,25.4222,25.4593,25.4222,25.4434,24700.0
2005-07-15 11:50:00,48.03,48.04,47.95,47.97,41500.0,25.4434,25.4487,25.401,25.4116,41500.0
2005-07-15 11:55:00,47.97,48.02,47.97,48.0,63200.0,25.4116,25.4381,25.4116,25.4275,63200.0
2005-07-15 12:00:00,48.01,48.01,47.85,47.9,30300.0,25.4328,25.4328,25.348,25.3745,30300.0
2005-07-15 12:05:00,47.9,47.97,47.9,47.97,28000.0,25.3745,25.4116,25.3745,25.4116,28000.0
2005-07-15 12:10:00,47.97,47.97,47.94,47.95,42500.0,25.4116,25.4116,25.3957,25.401,42500.0
2005-07-15 12:15:00,47.96,47.96,47.92,47.94,68100.0,25.4063,25.4063,25.3851,25.3957,68100.0
2005-07-15 12:20:00,47.93,47.96,47.93,47.95,35200.0,25.3904,25.4063,25.3904,25.401,35200.0
2005-07-15 12:25:00,47.95,48.12,47.95,48.03,80400.0,25.401,25.491,25.401,25.4434,80400.0
2005-07-15 12:30:00,48.03,48.06,48.03,48.05,23300.0,25.4434,25.4593,25.4434,25.454,23300.0
2005-07-15 12:35:00,48.05,48.07,48.02,48.03,17800.0,25.454,25.4646,25.4381,25.4434,17800.0
2005-07-15 12:40:00,48.03,48.05,47.99,48.02,19700.0,25.4434,25.454,25.4222,25.4381,19700.0
2005-07-15 12:45:00,48.02,48.04,47.98,48.02,38100.0,25.4381,25.4487,25.4169,25.4381,38100.0
2005-07-15 12:50:00,48.03,48.04,48.02,48.02,15500.0,25.4434,25.4487,25.4381,25.4381,15500.0
2005-07-15 12:55:00,48.01,48.03,47.99,48.02,23500.0,25.4328,25.4434,25.4222,25.4381,23500.0
2005-07-15 13:00:00,48.04,48.05,48.02,48.05,15600.0,25.4487,25.454,25.4381,25.454,15600.0
2005-07-15 13:05:00,48.04,48.05,48.02,48.05,6000.0,25.4487,25.454,25.4381,25.454,6000.0
2005-07-15 13:10:00,48.04,48.11,48.02,48.04,78200.0,25.4487,25.4857,25.4381,25.4487,78200.0
2005-07-15 13:15:00,48.04,48.04,48.02,48.02,5200.0,25.4487,25.4487,25.4381,25.4381,5200.0
2005-07-15 13:20:00,48.02,48.03,47.99,48.0,22100.0,25.4381,25.4434,25.4222,25.4275,22100.0
2005-07-15 13:25:00,48.0,48.01,48.0,48.0,7700.0,25.4275,25.4328,25.4275,25.4275,7700.0
2005-07-15 13:30:00,48.0,48.03,48.0,48.03,13700.0,25.4275,25.4434,25.4275,25.4434,13700.0
2005-07-15 13:35:00,48.04,48.05,48.01,48.04,8200.0,25.4487,25.454,25.4328,25.4487,8200.0
2005-07-15 13:40:00,48.04,48.1,48.04,48.07,22400.0,25.4487,25.4804,25.4487,25.4646,22400.0
2005-07-15 13:45:00,48.05,48.06,48.02,48.02,15000.0,25.454,25.4593,25.4381,25.4381,15000.0
2005-07-15 13:50:00,48.03,48.04,48.02,48.04,2300.0,25.4434,25.4487,25.4381,25.4487,2300.0
2005-07-15 13:55:00,48.04,48.08,48.04,48.07,7000.0,25.4487,25.4699,25.4487,25.4646,7000.0
2005-07-15 14:00:00,48.07,48.08,48.02,48.04,10600.0,25.4646,25.4699,25.4381,25.4487,10600.0
2005-07-15 14:05:00,48.04,48.04,48.02,48.03,6800.0,25.4487,25.4487,25.4381,25.4434,6800.0
2005-07-15 14:10:00,48.02,48.02,47.98,48.0,32500.0,25.4381,25.4381,25.4169,25.4275,32500.0
2005-07-15 14:15:00,48.01,48.1,48.0,48.08,72400.0,25.4328,25.4804,25.4275,25.4699,72400.0
2005-07-15 14:20:00,48.08,48.31,48.03,48.29,105500.0,25.4699,25.5917,25.4434,25.5811,105500.0
2005-07-15 14:25:00,48.28,48.33,48.25,48.25,67500.0,25.5758,25.6023,25.5599,25.5599,67500.0
2005-07-15 14:30:00,48.26,48.3,48.24,48.25,59000.0,25.5652,25.5864,25.5546,25.5599,59000.0
2005-07-15 14:35:00,48.26,48.43,48.26,48.42,40800.0,25.5652,25.6553,25.5652,25.65,40800.0
2005-07-15 14:40:00,48.43,48.5,48.41,48.43,60800.0,25.6553,25.6923,25.6447,25.6553,60800.0
2005-07-15 14:45:00,48.44,48.44,48.36,48.41,19800.0,25.6606,25.6606,25.6182,25.6447,19800.0
2005-07-15 14:50:00,48.42,48.49,48.4,48.48,18300.0,25.65,25.687,25.6394,25.6817,18300.0
2005-07-15 14:55:00,48.47,48.59,48.46,48.53,45100.0,25.6765,25.74,25.6712,25.7082,45100.0
2005-07-15 15:00:00,48.54,48.61,48.52,48.52,42000.0,25.7135,25.7506,25.7029,25.7029,42000.0
2005-07-15 15:05:00,48.53,48.54,48.5,48.53,22100.0,25.7082,25.7135,25.6923,25.7082,22100.0
2005-07-15 15:10:00,48.54,48.54,48.49,48.49,26200.0,25.7135,25.7135,25.687,25.687,26200.0
2005-07-15 15:15:00,48.51,48.51,48.43,48.51,58100.0,25.6976,25.6976,25.6553,25.6976,58100.0
2005-07-15 15:20:00,48.5,48.54,48.48,48.52,61000.0,25.6923,25.7135,25.6817,25.7029,61000.0
2005-07-15 15:25:00,48.52,48.59,48.49,48.5,51600.0,25.7029,25.74,25.687,25.6923,51600.0
2005-07-15 15:30:00,48.5,48.5,48.4,48.43,107200.0,25.6923,25.6923,25.6394,25.6553,107200.0
2005-07-15 15:35:00,48.43,48.45,48.38,48.38,25500.0,25.6553,25.6659,25.6288,25.6288,25500.0
2005-07-15 15:40:00,48.39,48.49,48.38,48.49,52600.0,25.6341,25.687,25.6288,25.687,52600.0
2005-07-15 15:45:00,48.48,48.51,48.45,48.46,47400.0,25.6817,25.6976,25.6659,25.6712,47400.0
2005-07-15 15:50:00,48.46,48.58,48.42,48.49,154800.0,25.6712,25.7347,25.65,25.687,154800.0
2005-07-15 15:55:00,48.49,48.5,48.45,48.47,113100.0,25.687,25.6923,25.6659,25.6765,113100.0
2005-07-18 09:30:00,47.69,47.87,47.65,47.78,185600.0,25.2633,25.3586,25.2421,25.3109,185600.0
2005-07-18 09:35:00,47.79,47.93,47.65,47.71,231500.0,25.3162,25.3904,25.2421,25.2738,231500.0
2005-07-18 09:40:00,47.72,47.72,47.59,47.62,227400.0,25.2791,25.2791,25.2103,25.2262,227400.0
2005-07-18 09:45:00,47.62,47.62,47.44,47.46,153400.0,25.2262,25.2262,25.1308,25.1414,153400.0
2005-07-18 09:50:00,47.45,47.6,47.45,47.57,157000.0,25.1361,25.2156,25.1361,25.1997,157000.0
2005-07-18 09:55:00,47.57,47.6,47.48,47.48,57300.0,25.1997,25.2156,25.152,25.152,57300.0
2005-07-18 10:00:00,47.48,47.53,47.45,47.51,56300.0,25.152,25.1785,25.1361,25.1679,56300.0
2005-07-18 10:05:00,47.52,47.52,47.4,47.5,159300.0,25.1732,25.1732,25.1096,25.1626,159300.0
2005-07-18 10:10:00,47.5,47.69,47.5,47.6,117300.0,25.1626,25.2633,25.1626,25.2156,117300.0
2005-07-18 10:15:00,47.59,47.66,47.56,47.6,48500.0,25.2103,25.2474,25.1944,25.2156,48500.0
2005-07-18 10:20:00,47.6,47.65,47.6,47.64,31000.0,25.2156,25.2421,25.2156,25.2368,31000.0
2005-07-18 10:25:00,47.65,47.82,47.62,47.81,110900.0,25.2421,25.3321,25.2262,25.3268,110900.0
2005-07-18 10:30:00,47.81,47.86,47.78,47.83,85100.0,25.3268,25.3533,25.3109,25.3374,85100.0
2005-07-18 10:35:00,47.81,47.81,47.71,47.74,44400.0,25.3268,25.3268,25.2738,25.2897,44400.0
2005-07-18 10:40:00,47.74,47.75,47.68,47.7,46000.0,25.2897,25.295,25.258,25.2686,46000.0
2005-07-18 10:45:00,47.7,47.7,47.6,47.62,51200.0,25.2686,25.2686,25.2156,25.2262,51200.0
2005-07-18 10:50:00,47.63,47.66,47.4,47.44,106100.0,25.2315,25.2474,25.1096,25.1308,106100.0
2005-07-18 10:55:00,47.43,47.52,47.42,47.51,31700.0,25.1255,25.1732,25.1202,25.1679,31700.0
2005-07-18 11:00:00,47.52,47.55,47.5,47.54,18100.0,25.1732,25.1891,25.1626,25.1838,18100.0
2005-07-18 11:05:00,47.55,47.6,47.55,47.57,34600.0,25.1891,25.2156,25.1891,25.1997,34600.0
2005-07-18 11:10:00,47.57,47.57,47.54,47.56,32100.0,25.1997,25.1997,25.1838,25.1944,32100.0
2005-07-18 11:15:00,47.57,47.66,47.55,47.55,66500.0,25.1997,25.2474,25.1891,25.1891,66500.0
2005-07-18 11:20:00,47.55,47.55,47.45,47.47,38200.0,25.1891,25.1891,25.1361,25.1467,38200.0
2005-07-18 11:25:00,47.48,47.5,47.45,47.47,25400.0,25.152,25.1626,25.1361,25.1467,25400.0
2005-07-18 11:30:00,47.49,47.5,47.46,47.48,33400.0,25.1573,25.1626,25.1414,25.152,33400.0
2005-07-18 11:35:00,47.49,47.49,47.42,47.44,34300.0,25.1573,25.1573,25.1202,25.1308,34300.0
2005-07-18 11:40:00,47.43,47.45,47.41,47.41,22200.0,25.1255,25.1361,25.1149,25.1149,22200.0
2005-07-18 11:45:00,47.41,47.49,47.41,47.48,41100.0,25.1149,25.1573,25.1149,25.152,41100.0
2005-07-18 11:50:00,47.48,47.49,47.46,47.48,30600.0,25.152,25.1573,25.1414,25.152,30600.0
2005-07-18 11:55:00,47.48,47.55,47.47,47.53,55900.0,25.152,25.1891,25.1467,25.1785,55900.0
2005-07-18 12:00:00,47.54,47.54,47.5,47.52,26000.0,25.1838,25.1838,25.1626,25.1732,26000.0
2005-07-18 12:05:00,47.52,47.52,47.49,47.49,45800.0,25.1732,25.1732,25.1573,25.1573,45800.0
2005-07-18 12:10:00,47.5,47.62,47.49,47.58,67800.0,25.1626,25.2262,25.1573,25.205,67800.0
2005-07-18 12:15:00,47.57,47.58,47.51,47.55,39400.0,25.1997,25.205,25.1679,25.1891,39400.0
2005-07-18 12:20:00,47.54,47.59,47.51,47.56,29800.0,25.1838,25.2103,25.1679,25.1944,29800.0
2005-07-18 12:25:00,47.57,47.6,47.49,47.55,34600.0,25.1997,25.2156,25.1573,25.1891,34600.0
2005-07-18 12:30:00,47.55,47.56,47.52,47.52,11800.0,25.1891,25.1944,25.1732,25.1732,11800.0
2005-07-18 12:35:00,47.53,47.64,47.52,47.62,45700.0,25.1785,25.2368,25.1732,25.2262,45700.0
2005-07-18 12:40:00,47.61,47.61,47.55,47.57,50800.0,25.2209,25.2209,25.1891,25.1997,50800.0
2005-07-18 12:45:00,47.59,47.6,47.57,47.59,10900.0,25.2103,25.2156,25.1997,25.2103,10900.0
2005-07-18 12:50:00,47.59,47.6,47.56,47.56,28300.0,25.2103,25.2156,25.1944,25.1944,28300.0
2005-07-18 12:55:00,47.56,47.56,47.51,47.56,24000.0,25.1944,25.1944,25.1679,25.1944,24000.0
2005-07-18 13:00:00,47.55,47.58,47.54,47.57,13200.0,25.1891,25.205,25.1838,25.1997,13200.0
2005-07-18 13:05:00,47.57,47.58,47.51,47.52,24400.0,25.1997,25.205,25.1679,25.1732,24400.0
2005-07-18 13:10:00,47.52,47.52,47.47,47.5,16500.0,25.1732,25.1732,25.1467,25.1626,16500.0
2005-07-18 13:15:00,47.5,47.5,47.47,47.49,20400.0,25.1626,25.1626,25.1467,25.1573,20400.0
2005-07-18 13:20:00,47.5,47.5,47.48,47.5,12500.0,25.1626,25.1626,25.152,25.1626,12500.0
2005-07-18 13:25:00,47.49,47.52,47.48,47.52,17300.0,25.1573,25.1732,25.152,25.1732,17300.0
2005-07-18 13:30:00,47.53,47.54,47.49,47.5,14600.0,25.1785,25.1838,25.1573,25.1626,14600.0
2005-07-18 13:35:00,47.5,47.54,47.49,47.54,39500.0,25.1626,25.1838,25.1573,25.1838,39500.0
2005-07-18 13:40:00,47.55,47.63,47.54,47.6,50800.0,25.1891,25.2315,25.1838,25.2156,50800.0
2005-07-18 13:45:00,47.6,47.63,47.56,47.56,16300.0,25.2156,25.2315,25.1944,25.1944,16300.0
2005-07-18 13:50:00,47.56,47.56,47.54,47.56,14000.0,25.1944,25.1944,25.1838,25.1944,14000.0
2005-07-18 13:55:00,47.55,47.56,47.54,47.54,9100.0,25.1891,25.1944,25.1838,25.1838,9100.0
2005-07-18 14:00:00,47.54,47.57,47.53,47.57,16600.0,25.1838,25.1997,25.1785,25.1997,16600.0
2005-07-18 14:05:00,47.57,47.62,47.56,47.61,19000.0,25.1997,25.2262,25.1944,25.2209,19000.0
2005-07-18 14:10:00,47.61,47.62,47.6,47.61,11200.0,25.2209,25.2262,25.2156,25.2209,11200.0
2005-07-18 14:15:00,47.62,47.62,47.59,47.61,32600.0,25.2262,25.2262,25.2103,25.2209,32600.0
2005-07-18 14:20:00,47.6,47.62,47.58,47.58,17400.0,25.2156,25.2262,25.205,25.205,17400.0
2005-07-18 14:25:00,47.58,47.63,47.57,47.6,17600.0,25.205,25.2315,25.1997,25.2156,17600.0
2005-07-18 14:30:00,47.59,47.7,47.58,47.7,31400.0,25.2103,25.2686,25.205,25.2686,31400.0
2005-07-18 14:35:00,47.7,47.73,47.67,47.72,29300.0,25.2686,25.2844,25.2527,25.2791,29300.0
2005-07-18 14:40:00,47.72,47.72,47.67,47.69,22400.0,25.2791,25.2791,25.2527,25.2633,22400.0
2005-07-18 14:45:00,47.68,47.69,47.68,47.68,16300.0,25.258,25.2633,25.258,25.258,16300.0
2005-07-18 14:50:00,47.68,47.68,47.61,47.62,35700.0,25.258,25.258,25.2209,25.2262,35700.0
2005-07-18 14:55:00,47.61,47.67,47.61,47.66,19900.0,25.2209,25.2527,25.2209,25.2474,19900.0
2005-07-18 15:00:00,47.66,47.72,47.62,47.69,53100.0,25.2474,25.2791,25.2262,25.2633,53100.0
2005-07-18 15:05:00,47.68,47.8,47.68,47.7,81000.0,25.258,25.3215,25.258,25.2686,81000.0
2005-07-18 15:10:00,47.69,47.7,47.67,47.7,39000.0,25.2633,25.2686,25.2527,25.2686,39000.0
2005-07-18 15:15:00,47.7,47.8,47.69,47.78,88500.0,25.2686,25.3215,25.2633,25.3109,88500.0
2005-07-18 15:20:00,47.79,47.81,47.76,47.77,43100.0,25.3162,25.3268,25.3003,25.3056,43100.0
2005-07-18 15:25:00,47.78,47.8,47.76,47.76,56600.0,25.3109,25.3215,25.3003,25.3003,56600.0
2005-07-18 15:30:00,47.76,47.79,47.63,47.78,117500.0,25.3003,25.3162,25.2315,25.3109,117500.0
2005-07-18 15:35:00,47.77,47.79,47.74,47.75,50500.0,25.3056,25.3162,25.2897,25.295,50500.0
2005-07-18 15:40:00,47.75,47.82,47.74,47.81,57800.0,25.295,25.3321,25.2897,25.3268,57800.0
2005-07-18 15:45:00,47.81,47.87,47.81,47.86,81200.0,25.3268,25.3586,25.3268,25.3533,81200.0
2005-07-18 15:50:00,47.85,47.92,47.75,47.77,94600.0,25.348,25.3851,25.295,25.3056,94600.0
2005-07-18 15:55:00,47.77,47.89,47.76,47.79,125300.0,25.3056,25.3692,25.3003,25.3162,125300.0
2005-07-19 09:30:00,47.98,48.2,47.82,47.98,163600.0,25.4169,25.5334,25.3321,25.4169,163600.0
2005-07-19 09:35:00,48.0,48.04,47.89,47.99,89900.0,25.4275,25.4487,25.3692,25.4222,89900.0
2005-07-19 09:40:00,48.0,48.07,47.86,47.86,107200.0,25.4275,25.4646,25.3533,25.3533,107200.0
2005-07-19 09:45:00,47.85,48.07,47.84,48.05,129300.0,25.348,25.4646,25.3427,25.454,129300.0
2005-07-19 09:50:00,48.04,48.13,48.04,48.08,111300.0,25.4487,25.4963,25.4487,25.4699,111300.0
2005-07-19 09:55:00,48.07,48.24,48.07,48.22,122000.0,25.4646,25.5546,25.4646,25.544,122000.0
2005-07-19 10:00:00,48.22,48.23,47.99,48.07,105300.0,25.544,25.5493,25.4222,25.4646,105300.0
2005-07-19 10:05:00,48.08,48.15,48.03,48.13,78700.0,25.4699,25.5069,25.4434,25.4963,78700.0
2005-07-19 10:10:00,48.14,48.23,48.12,48.22,40400.0,25.5016,25.5493,25.491,25.544,40400.0
2005-07-19 10:15:00,48.22,48.3,48.2,48.22,54000.0,25.544,25.5864,25.5334,25.544,54000.0
2005-07-19 10:20:00,48.24,48.37,48.24,48.35,45300.0,25.5546,25.6235,25.5546,25.6129,45300.0
2005-07-19 10:25:00,48.37,48.5,48.37,48.4,68600.0,25.6235,25.6923,25.6235,25.6394,68600.0
2005-07-19 10:30:00,48.4,48.43,48.34,48.43,52400.0,25.6394,25.6553,25.6076,25.6553,52400.0
2005-07-19 10:35:00,48.45,48.53,48.4,48.53,92400.0,25.6659,25.7082,25.6394,25.7082,92400.0
2005-07-19 10:40:00,48.54,48.54,48.45,48.48,46500.0,25.7135,25.7135,25.6659,25.6817,46500.0
2005-07-19 10:45:00,48.47,48.54,48.45,48.51,61800.0,25.6765,25.7135,25.6659,25.6976,61800.0
2005-07-19 10:50:00,48.51,48.51,48.43,48.47,51400.0,25.6976,25.6976,25.6553,25.6765,51400.0
2005-07-19 10:55:00,48.46,48.49,48.43,48.46,17200.0,25.6712,25.687,25.6553,25.6712,17200.0
2005-07-19 11:00:00,48.45,48.47,48.38,48.47,49100.0,25.6659,25.6765,25.6288,25.6765,49100.0
2005-07-19 11:05:00,48.47,48.55,48.46,48.48,70600.0,25.6765,25.7188,25.6712,25.6817,70600.0
2005-07-19 11:10:00,48.48,48.48,48.37,48.4,52000.0,25.6817,25.6817,25.6235,25.6394,52000.0
2005-07-19 11:15:00,48.4,48.44,48.35,48.43,25900.0,25.6394,25.6606,25.6129,25.6553,25900.0
2005-07-19 11:20:00,48.44,48.53,48.43,48.5,90600.0,25.6606,25.7082,25.6553,25.6923,90600.0
2005-07-19 11:25:00,48.5,48.5,48.45,48.45,14600.0,25.6923,25.6923,25.6659,25.6659,14600.0
2005-07-19 11:30:00,48.46,48.47,48.42,48.45,12700.0,25.6712,25.6765,25.65,25.6659,12700.0
2005-07-19 11:35:00,48.45,48.47,48.45,48.47,5600.0,25.6659,25.6765,25.6659,25.6765,5600.0
2005-07-19 11:40:00,48.47,48.47,48.42,48.44,21900.0,25.6765,25.6765,25.65,25.6606,21900.0
2005-07-19 11:45:00,48.44,48.52,48.44,48.51,39400.0,25.6606,25.7029,25.6606,25.6976,39400.0
2005-07-19 11:50:00,48.5,48.56,48.5,48.55,23200.0,25.6923,25.7241,25.6923,25.7188,23200.0
2005-07-19 11:55:00,48.55,48.56,48.53,48.53,23400.0,25.7188,25.7241,25.7082,25.7082,23400.0
2005-07-19 12:00:00,48.54,48.54,48.48,48.51,14200.0,25.7135,25.7135,25.6817,25.6976,14200.0
2005-07-19 12:05:00,48.52,48.52,48.49,48.5,12800.0,25.7029,25.7029,25.687,25.6923,12800.0
2005-07-19 12:10:00,48.49,48.49,48.45,48.45,14400.0,25.687,25.687,25.6659,25.6659,14400.0
2005-07-19 12:15:00,48.46,48.49,48.46,48.49,9500.0,25.6712,25.687,25.6712,25.687,9500.0
2005-07-19 12:20:00,48.48,48.52,48.48,48.51,29200.0,25.6817,25.7029,25.6817,25.6976,29200.0
2005-07-19 12:25:00,48.51,48.51,48.5,48.51,16600.0,25.6976,25.6976,25.6923,25.6976,16600.0
2005-07-19 12:30:00,48.51,48.51,48.51,48.51,11000.0,25.6976,25.6976,25.6976,25.6976,11000.0
2005-07-19 12:35:00,48.5,48.52,48.47,48.48,17900.0,25.6923,25.7029,25.6765,25.6817,17900.0
2005-07-19 12:40:00,48.48,48.54,48.48,48.53,41100.0,25.6817,25.7135,25.6817,25.7082,41100.0
2005-07-19 12:45:00,48.54,48.54,48.52,48.53,6800.0,25.7135,25.7135,25.7029,25.7082,6800.0
2005-07-19 12:50:00,48.53,48.55,48.5,48.55,119100.0,25.7082,25.7188,25.6923,25.7188,119100.0
2005-07-19 12:55:00,48.55,48.65,48.54,48.64,60200.0,25.7188,25.7718,25.7135,25.7665,60200.0
2005-07-19 13:00:00,48.65,48.88,48.65,48.81,116800.0,25.7718,25.8936,25.7718,25.8566,116800.0
2005-07-19 13:05:00,48.8,48.8,48.73,48.77,38100.0,25.8513,25.8513,25.8142,25.8354,38100.0
2005-07-19 13:10:00,48.77,48.78,48.76,48.78,59700.0,25.8354,25.8407,25.8301,25.8407,59700.0
2005-07-19 13:15:00,48.78,48.86,48.78,48.85,41900.0,25.8407,25.883,25.8407,25.8778,41900.0
2005-07-19 13:20:00,48.85,48.85,48.82,48.83,53600.0,25.8778,25.8778,25.8619,25.8672,53600.0
2005-07-19 13:25:00,48.82,48.82,48.65,48.67,53400.0,25.8619,25.8619,25.7718,25.7824,53400.0
2005-07-19 13:30:00,48.68,48.76,48.67,48.72,30200.0,25.7877,25.8301,25.7824,25.8089,30200.0
2005-07-19 13:35:00,48.72,48.73,48.68,48.69,9300.0,25.8089,25.8142,25.7877,25.793,9300.0
2005-07-19 13:40:00,48.69,48.71,48.68,48.68,19200.0,25.793,25.8036,25.7877,25.7877,19200.0
2005-07-19 13:45:00,48.68,48.7,48.64,48.69,23900.0,25.7877,25.7983,25.7665,25.793,23900.0
2005-07-19 13:50:00,48.67,48.78,48.66,48.73,21400.0,25.7824,25.8407,25.7771,25.8142,21400.0
2005-07-19 13:55:00,48.73,48.75,48.71,48.73,32000.0,25.8142,25.8248,25.8036,25.8142,32000.0
2005-07-19 14:00:00,48.73,48.73,48.6,48.6,21700.0,25.8142,25.8142,25.7453,25.7453,21700.0
2005-07-19 14:05:00,48.6,48.65,48.57,48.6,30600.0,25.7453,25.7718,25.7294,25.7453,30600.0
2005-07-19 14:10:00,48.61,48.68,48.6,48.67,30100.0,25.7506,25.7877,25.7453,25.7824,30100.0
2005-07-19 14:15:00,48.67,48.72,48.66,48.67,31300.0,25.7824,25.8089,25.7771,25.7824,31300.0
2005-07-19 14:20:00,48.67,48.69,48.65,48.67,10300.0,25.7824,25.793,25.7718,25.7824,10300.0
2005-07-19 14:25:00,48.66,48.73,48.65,48.72,31600.0,25.7771,25.8142,25.7718,25.8089,31600.0
2005-07-19 14:30:00,48.68,48.74,48.68,48.69,47500.0,25.7877,25.8195,25.7877,25.793,47500.0
2005-07-19 14:35:00,48.7,48.7,48.66,48.69,18400.0,25.7983,25.7983,25.7771,25.793,18400.0
2005-07-19 14:40:00,48.67,48.7,48.67,48.7,20800.0,25.7824,25.7983,25.7824,25.7983,20800.0
2005-07-19 14:45:00,48.7,48.7,48.67,48.67,16400.0,25.7983,25.7983,25.7824,25.7824,16400.0
2005-07-19 14:50:00,48.66,48.69,48.64,48.65,38300.0,25.7771,25.793,25.7665,25.7718,38300.0
2005-07-19 14:55:00,48.66,48.7,48.65,48.69,17500.0,25.7771,25.7983,25.7718,25.793,17500.0
2005-07-19 15:00:00,48.66,48.7,48.65,48.68,18400.0,25.7771,25.7983,25.7718,25.7877,18400.0
2005-07-19 15:05:00,48.68,48.68,48.67,48.67,9600.0,25.7877,25.7877,25.7824,25.7824,9600.0
2005-07-19 15:10:00,48.68,48.72,48.66,48.71,55800.0,25.7877,25.8089,25.7771,25.8036,55800.0
2005-07-19 15:15:00,48.72,48.72,48.67,48.69,31200.0,25.8089,25.8089,25.7824,25.793,31200.0
2005-07-19 15:20:00,48.68,48.72,48.65,48.65,36800.0,25.7877,25.8089,25.7718,25.7718,36800.0
2005-07-19 15:25:00,48.66,48.68,48.6,48.66,50500.0,25.7771,25.7877,25.7453,25.7771,50500.0
2005-07-19 15:30:00,48.66,48.67,48.6,48.61,66200.0,25.7771,25.7824,25.7453,25.7506,66200.0
2005-07-19 15:35:00,48.61,48.66,48.58,48.63,43600.0,25.7506,25.7771,25.7347,25.7612,43600.0
2005-07-19 15:40:00,48.64,48.65,48.56,48.57,68600.0,25.7665,25.7718,25.7241,25.7294,68600.0
2005-07-19 15:45:00,48.58,48.66,48.57,48.64,60000.0,25.7347,25.7771,25.7294,25.7665,60000.0
2005-07-19 15:50:00,48.65,48.66,48.61,48.65,107400.0,25.7718,25.7771,25.7506,25.7718,107400.0
2005-07-19 15:55:00,48.65,48.66,48.64,48.65,111700.0,25.7718,25.7771,25.7665,25.7718,111700.0
2005-07-20 09:30:00,47.96,48.25,47.86,48.11,167300.0,25.4063,25.5599,25.3533,25.4857,167300.0
2005-07-20 09:35:00,48.11,48.24,47.97,48.07,198800.0,25.4857,25.5546,25.4116,25.4646,198800.0
2005-07-20 09:40:00,48.07,48.28,48.06,48.2,155700.0,25.4646,25.5758,25.4593,25.5334,155700.0
2005-07-20 09:45:00,48.2,48.2,47.89,47.92,222500.0,25.5334,25.5334,25.3692,25.3851,222500.0
2005-07-20 09:50:00,47.92,47.94,47.75,47.88,158800.0,25.3851,25.3957,25.295,25.3639,158800.0
2005-07-20 09:55:00,47.86,48.58,47.85,48.54,328800.0,25.3533,25.7347,25.348,25.7135,328800.0
2005-07-20 10:00:00,48.54,48.54,48.25,48.38,281700.0,25.7135,25.7135,25.5599,25.6288,281700.0
2005-07-20 10:05:00,48.36,48.87,48.35,48.82,324200.0,25.6182,25.8883,25.6129,25.8619,324200.0
2005-07-20 10:10:00,48.8,48.8,48.54,48.57,307300.0,25.8513,25.8513,25.7135,25.7294,307300.0
2005-07-20 10:15:00,48.56,48.95,48.49,48.9,332600.0,25.7241,25.9307,25.687,25.9042,332600.0
2005-07-20 10:20:00,48.9,49.07,48.82,48.97,254800.0,25.9042,25.9943,25.8619,25.9413,254800.0
2005-07-20 10:25:00,49.0,49.1,48.8,48.92,269300.0,25.9572,26.0102,25.8513,25.9148,269300.0
2005-07-20 10:30:00,48.91,49.25,48.91,49.21,193500.0,25.9095,26.0896,25.9095,26.0685,193500.0
2005-07-20 10:35:00,49.21,49.25,48.92,48.98,185500.0,26.0685,26.0896,25.9148,25.9466,185500.0
2005-07-20 10:40:00,48.97,49.13,48.95,49.05,84800.0,25.9413,26.0261,25.9307,25.9837,84800.0
2005-07-20 10:45:00,49.04,49.11,48.99,49.04,209300.0,25.9784,26.0155,25.9519,25.9784,209300.0
2005-07-20 10:50:00,49.04,49.19,48.99,49.18,89700.0,25.9784,26.0579,25.9519,26.0526,89700.0
2005-07-20 10:55:00,49.19,49.22,49.11,49.2,79200.0,26.0579,26.0738,26.0155,26.0632,79200.0
2005-07-20 11:00:00,49.19,49.29,49.17,49.21,136700.0,26.0579,26.1108,26.0473,26.0685,136700.0
2005-07-20 11:05:00,49.21,49.37,49.21,49.35,131300.0,26.0685,26.1532,26.0685,26.1426,131300.0
2005-07-20 11:10:00,49.35,49.56,49.3,49.56,175700.0,26.1426,26.2539,26.1161,26.2539,175700.0
2005-07-20 11:15:00,49.56,49.83,49.53,49.82,248900.0,26.2539,26.3969,26.238,26.3916,248900.0
2005-07-20 11:20:00,49.82,49.92,49.76,49.78,216900.0,26.3916,26.4446,26.3598,26.3704,216900.0
2005-07-20 11:25:00,49.8,49.92,49.78,49.87,248300.0,26.381,26.4446,26.3704,26.4181,248300.0
2005-07-20 11:30:00,49.86,49.96,49.81,49.91,206600.0,26.4128,26.4658,26.3863,26.4393,206600.0
2005-07-20 11:35:00,49.91,50.03,49.85,49.95,158300.0,26.4393,26.5028,26.4075,26.4605,158300.0
2005-07-20 11:40:00,49.96,50.1,49.92,50.09,272000.0,26.4658,26.5399,26.4446,26.5346,272000.0
2005-07-20 11:45:00,50.1,50.16,49.98,50.05,168100.0,26.5399,26.5717,26.4764,26.5134,168100.0
2005-07-20 11:50:00,50.05,50.28,50.05,50.26,159500.0,26.5134,26.6353,26.5134,26.6247,159500.0
2005-07-20 11:55:00,50.26,50.47,50.24,50.42,190400.0,26.6247,26.7359,26.6141,26.7094,190400.0
2005-07-20 12:00:00,50.42,50.44,50.25,50.25,109300.0,26.7094,26.72,26.6194,26.6194,109300.0
2005-07-20 12:05:00,50.25,50.3,50.14,50.17,138900.0,26.6194,26.6459,26.5611,26.577,138900.0
2005-07-20 12:10:00,50.17,50.19,50.0,50.07,176900.0,26.577,26.5876,26.487,26.524,176900.0
2005-07-20 12:15:00,50.08,50.16,50.06,50.15,69900.0,26.5293,26.5717,26.5187,26.5664,69900.0
2005-07-20 12:20:00,50.15,50.17,50.04,50.06,66500.0,26.5664,26.577,26.5081,26.5187,66500.0
2005-07-20 12:25:00,50.06,50.09,49.94,49.94,144800.0,26.5187,26.5346,26.4552,26.4552,144800.0
2005-07-20 12:30:00,49.96,50.09,49.91,50.07,103700.0,26.4658,26.5346,26.4393,26.524,103700.0
2005-07-20 12:35:00,50.07,50.23,50.05,50.19,175900.0,26.524,26.6088,26.5134,26.5876,175900.0
2005-07-20 12:40:00,50.22,50.31,50.19,50.23,129500.0,26.6035,26.6512,26.5876,26.6088,129500.0
2005-07-20 12:45:00,50.24,50.26,50.12,50.12,86500.0,26.6141,26.6247,26.5505,26.5505,86500.0
2005-07-20 12:50:00,50.12,50.22,50.12,50.2,93200.0,26.5505,26.6035,26.5505,26.5929,93200.0
2005-07-20 12:55:00,50.2,50.28,50.16,50.19,88500.0,26.5929,26.6353,26.5717,26.5876,88500.0
2005-07-20 13:00:00,50.21,50.23,50.14,50.2,122600.0,26.5982,26.6088,26.5611,26.5929,122600.0
2005-07-20 13:05:00,50.2,50.23,50.15,50.21,219500.0,26.5929,26.6088,26.5664,26.5982,219500.0
2005-07-20 13:10:00,50.19,50.28,50.17,50.27,149100.0,26.5876,26.6353,26.577,26.63,149100.0
2005-07-20 13:15:00,50.28,50.64,50.26,50.61,252900.0,26.6353,26.826,26.6247,26.8101,252900.0
2005-07-20 13:20:00,50.6,50.72,50.52,50.56,160300.0,26.8048,26.8684,26.7624,26.7836,160300.0
2005-07-20 13:25:00,50.56,50.65,50.51,50.6,54300.0,26.7836,26.8313,26.7571,26.8048,54300.0
2005-07-20 13:30:00,50.6,50.7,50.5,50.64,139600.0,26.8048,26.8578,26.7518,26.826,139600.0
2005-07-20 13:35:00,50.63,50.75,50.62,50.64,135000.0,26.8207,26.8843,26.8154,26.826,135000.0
2005-07-20 13:40:00,50.65,50.65,50.49,50.55,122000.0,26.8313,26.8313,26.7465,26.7783,122000.0
2005-07-20 13:45:00,50.55,50.64,50.53,50.61,146200.0,26.7783,26.826,26.7677,26.8101,146200.0
2005-07-20 13:50:00,50.61,50.66,50.49,50.51,255500.0,26.8101,26.8366,26.7465,26.7571,255500.0
2005-07-20 13:55:00,50.51,50.52,50.44,50.5,202400.0,26.7571,26.7624,26.72,26.7518,202400.0
2005-07-20 14:00:00,50.5,50.5,50.41,50.43,84700.0,26.7518,26.7518,26.7041,26.7147,84700.0
2005-07-20 14:05:00,50.43,50.45,50.38,50.41,69200.0,26.7147,26.7253,26.6883,26.7041,69200.0
2005-07-20 14:10:00,50.4,50.45,50.38,50.44,107600.0,26.6988,26.7253,26.6883,26.72,107600.0
2005-07-20 14:15:00,50.45,50.57,50.45,50.52,117500.0,26.7253,26.7889,26.7253,26.7624,117500.0
2005-07-20 14:20:00,50.52,50.57,50.51,50.55,39100.0,26.7624,26.7889,26.7571,26.7783,39100.0
2005-07-20 14:25:00,50.56,50.71,50.55,50.7,93300.0,26.7836,26.8631,26.7783,26.8578,93300.0
2005-07-20 14:30:00,50.7,50.73,50.65,50.68,85300.0,26.8578,26.8737,26.8313,26.8472,85300.0
2005-07-20 14:35:00,50.68,50.7,50.64,50.69,99700.0,26.8472,26.8578,26.826,26.8525,99700.0
2005-07-20 14:40:00,50.69,50.71,50.6,50.61,199300.0,26.8525,26.8631,26.8048,26.8101,199300.0
2005-07-20 14:45:00,50.61,50.74,50.61,50.72,118700.0,26.8101,26.879,26.8101,26.8684,118700.0
2005-07-20 14:50:00,50.73,50.73,50.62,50.63,78400.0,26.8737,26.8737,26.8154,26.8207,78400.0
2005-07-20 14:55:00,50.63,50.65,50.58,50.58,176000.0,26.8207,26.8313,26.7942,26.7942,176000.0
2005-07-20 15:00:00,50.57,50.66,50.56,50.62,105700.0,26.7889,26.8366,26.7836,26.8154,105700.0
2005-07-20 15:05:00,50.62,50.71,50.62,50.7,70000.0,26.8154,26.8631,26.8154,26.8578,70000.0
2005-07-20 15:10:00,50.7,50.81,50.69,50.77,162300.0,26.8578,26.916,26.8525,26.8949,162300.0
2005-07-20 15:15:00,50.77,50.85,50.77,50.85,79500.0,26.8949,26.9372,26.8949,26.9372,79500.0
2005-07-20 15:20:00,50.85,50.86,50.72,50.84,99400.0,26.9372,26.9425,26.8684,26.9319,99400.0
2005-07-20 15:25:00,50.84,50.93,50.84,50.89,169200.0,26.9319,26.9796,26.9319,26.9584,169200.0
2005-07-20 15:30:00,50.88,50.94,50.81,50.89,243900.0,26.9531,26.9849,26.916,26.9584,243900.0
2005-07-20 15:35:00,50.9,50.9,50.81,50.83,102900.0,26.9637,26.9637,26.916,26.9266,102900.0
2005-07-20 15:40:00,50.84,50.91,50.82,50.85,151200.0,26.9319,26.969,26.9213,26.9372,151200.0
2005-07-20 15:45:00,50.84,50.91,50.74,50.82,166300.0,26.9319,26.969,26.879,26.9213,166300.0
2005-07-20 15:50:00,50.82,50.97,50.82,50.91,149500.0,26.9213,27.0008,26.9213,26.969,149500.0
2005-07-20 15:55:00,50.92,51.0,50.9,50.98,215100.0,26.9743,27.0167,26.9637,27.0061,215100.0
2005-07-21 09:30:00,50.19,50.75,50.13,50.68,321600.0,26.5876,26.8843,26.5558,26.8472,321600.0
2005-07-21 09:35:00,50.74,50.8,50.27,50.45,279600.0,26.879,26.9107,26.63,26.7253,279600.0
2005-07-21 09:40:00,50.45,50.48,50.27,50.34,155000.0,26.7253,26.7412,26.63,26.6671,155000.0
2005-07-21 09:45:00,50.35,50.64,50.35,50.46,169100.0,26.6724,26.826,26.6724,26.7306,169100.0
2005-07-21 09:50:00,50.46,50.97,50.43,50.94,251000.0,26.7306,27.0008,26.7147,26.9849,251000.0
2005-07-21 09:55:00,50.95,51.24,50.68,50.68,354900.0,26.9902,27.1438,26.8472,26.8472,354900.0
2005-07-21 10:00:00,50.68,50.9,50.49,50.69,184800.0,26.8472,26.9637,26.7465,26.8525,184800.0
2005-07-21 10:05:00,50.7,50.88,50.7,50.85,317000.0,26.8578,26.9531,26.8578,26.9372,317000.0
2005-07-21 10:10:00,50.84,51.06,50.8,50.86,207800.0,26.9319,27.0485,26.9107,26.9425,207800.0
2005-07-21 10:15:00,50.88,50.89,50.57,50.58,199800.0,26.9531,26.9584,26.7889,26.7942,199800.0
2005-07-21 10:20:00,50.58,50.61,50.52,50.58,179300.0,26.7942,26.8101,26.7624,26.7942,179300.0
2005-07-21 10:25:00,50.58,50.66,50.49,50.6,195900.0,26.7942,26.8366,26.7465,26.8048,195900.0
2005-07-21 10:30:00,50.6,50.75,50.6,50.7,86400.0,26.8048,26.8843,26.8048,26.8578,86400.0
2005-07-21 10:35:00,50.7,50.72,50.49,50.6,144700.0,26.8578,26.8684,26.7465,26.8048,144700.0
2005-07-21 10:40:00,50.6,50.61,50.49,50.55,140700.0,26.8048,26.8101,26.7465,26.7783,140700.0
2005-07-21 10:45:00,50.56,50.64,50.53,50.53,115000.0,26.7836,26.826,26.7677,26.7677,115000.0
2005-07-21 10:50:00,50.53,50.54,49.82,50.16,499500.0,26.7677,26.773,26.3916,26.5717,499500.0
2005-07-21 10:55:00,50.14,50.23,50.13,50.19,227800.0,26.5611,26.6088,26.5558,26.5876,227800.0
2005-07-21 11:00:00,50.19,50.25,50.16,50.25,179300.0,26.5876,26.6194,26.5717,26.6194,179300.0
2005-07-21 11:05:00,50.25,50.56,50.24,50.56,193800.0,26.6194,26.7836,26.6141,26.7836,193800.0
2005-07-21 11:10:00,50.57,51.06,50.54,51.0,243900.0,26.7889,27.0485,26.773,27.0167,243900.0
2005-07-21 11:15:00,51.0,51.16,50.84,51.12,221800.0,27.0167,27.1014,26.9319,27.0803,221800.0
2005-07-21 11:20:00,51.12,51.19,51.01,51.1,207600.0,27.0803,27.1173,27.022,27.0697,207600.0
2005-07-21 11:25:00,51.11,51.12,50.93,50.96,67800.0,27.075,27.0803,26.9796,26.9955,67800.0
2005-07-21 11:30:00,50.96,50.96,50.83,50.94,67900.0,26.9955,26.9955,26.9266,26.9849,67900.0
2005-07-21 11:35:00,50.94,50.95,50.69,50.75,77400.0,26.9849,26.9902,26.8525,26.8843,77400.0
2005-07-21 11:40:00,50.77,50.86,50.68,50.68,52300.0,26.8949,26.9425,26.8472,26.8472,52300.0
2005-07-21 11:45:00,50.67,50.67,49.99,50.63,74300.0,26.8419,26.8419,26.4817,26.8207,74300.0
2005-07-21 11:50:00,50.63,50.63,50.6,50.63,58000.0,26.8207,26.8207,26.8048,26.8207,58000.0
2005-07-21 11:55:00,50.63,50.63,50.42,50.48,152800.0,26.8207,26.8207,26.7094,26.7412,152800.0
2005-07-21 12:00:00,50.48,50.48,50.21,50.3,93400.0,26.7412,26.7412,26.5982,26.6459,93400.0
2005-07-21 12:05:00,50.3,50.44,50.27,50.43,78400.0,26.6459,26.72,26.63,26.7147,78400.0
2005-07-21 12:10:00,50.42,50.47,50.37,50.39,48400.0,26.7094,26.7359,26.683,26.6936,48400.0
2005-07-21 12:15:00,50.39,50.45,50.35,50.36,77300.0,26.6936,26.7253,26.6724,26.6777,77300.0
2005-07-21 12:20:00,50.36,50.39,50.31,50.37,42200.0,26.6777,26.6936,26.6512,26.683,42200.0
2005-07-21 12:25:00,50.36,50.44,50.31,50.41,85300.0,26.6777,26.72,26.6512,26.7041,85300.0
2005-07-21 12:30:00,50.42,50.64,50.41,50.63,123200.0,26.7094,26.826,26.7041,26.8207,123200.0
2005-07-21 12:35:00,50.63,50.77,50.57,50.76,241600.0,26.8207,26.8949,26.7889,26.8896,241600.0
2005-07-21 12:40:00,50.77,50.86,50.72,50.8,95700.0,26.8949,26.9425,26.8684,26.9107,95700.0
2005-07-21 12:45:00,50.8,51.0,50.8,50.95,67300.0,26.9107,27.0167,26.9107,26.9902,67300.0
2005-07-21 12:50:00,50.94,51.14,50.94,51.11,97400.0,26.9849,27.0909,26.9849,27.075,97400.0
2005-07-21 12:55:00,51.12,51.13,51.03,51.11,91400.0,27.0803,27.0856,27.0326,27.075,91400.0
2005-07-21 13:00:00,51.11,51.27,51.06,51.16,147300.0,27.075,27.1597,27.0485,27.1014,147300.0
2005-07-21 13:05:00,51.17,51.17,50.88,50.96,86200.0,27.1067,27.1067,26.9531,26.9955,86200.0
2005-07-21 13:10:00,50.96,50.97,50.82,50.94,49100.0,26.9955,27.0008,26.9213,26.9849,49100.0
2005-07-21 13:15:00,50.95,50.97,50.86,50.94,31000.0,26.9902,27.0008,26.9425,26.9849,31000.0
2005-07-21 13:20:00,50.95,51.06,50.92,50.94,59600.0,26.9902,27.0485,26.9743,26.9849,59600.0
2005-07-21 13:25:00,50.95,51.06,50.94,51.05,36300.0,26.9902,27.0485,26.9849,27.0432,36300.0
2005-07-21 13:30:00,51.05,51.12,51.02,51.11,55400.0,27.0432,27.0803,27.0273,27.075,55400.0
2005-07-21 13:35:00,51.12,51.12,50.93,50.99,69800.0,27.0803,27.0803,26.9796,27.0114,69800.0
2005-07-21 13:40:00,50.97,50.99,50.78,50.8,80000.0,27.0008,27.0114,26.9001,26.9107,80000.0
2005-07-21 13:45:00,50.8,50.8,50.66,50.68,96400.0,26.9107,26.9107,26.8366,26.8472,96400.0
2005-07-21 13:50:00,50.7,50.72,50.64,50.72,81100.0,26.8578,26.8684,26.826,26.8684,81100.0
2005-07-21 13:55:00,50.71,51.15,50.62,50.64,46200.0,26.8631,27.0962,26.8154,26.826,46200.0
2005-07-21 14:00:00,50.64,50.7,50.51,50.6,98500.0,26.826,26.8578,26.7571,26.8048,98500.0
2005-07-21 14:05:00,50.6,50.62,50.55,50.6,45600.0,26.8048,26.8154,26.7783,26.8048,45600.0
2005-07-21 14:10:00,50.6,50.68,50.59,50.67,40300.0,26.8048,26.8472,26.7995,26.8419,40300.0
2005-07-21 14:15:00,50.68,50.74,50.64,50.66,111600.0,26.8472,26.879,26.826,26.8366,111600.0
2005-07-21 14:20:00,50.66,50.69,50.6,50.62,78300.0,26.8366,26.8525,26.8048,26.8154,78300.0
2005-07-21 14:25:00,50.62,50.65,50.46,50.53,102700.0,26.8154,26.8313,26.7306,26.7677,102700.0
2005-07-21 14:30:00,50.53,50.54,50.5,50.53,54100.0,26.7677,26.773,26.7518,26.7677,54100.0
2005-07-21 14:35:00,50.52,50.56,50.48,50.49,46700.0,26.7624,26.7836,26.7412,26.7465,46700.0
2005-07-21 14:40:00,50.49,50.56,50.48,50.56,67600.0,26.7465,26.7836,26.7412,26.7836,67600.0
2005-07-21 14:45:00,50.56,50.66,50.54,50.57,68800.0,26.7836,26.8366,26.773,26.7889,68800.0
2005-07-21 14:50:00,50.57,50.57,50.44,50.44,79700.0,26.7889,26.7889,26.72,26.72,79700.0
2005-07-21 14:55:00,50.45,50.47,50.37,50.39,91700.0,26.7253,26.7359,26.683,26.6936,91700.0
2005-07-21 15:00:00,50.4,50.42,50.28,50.31,106000.0,26.6988,26.7094,26.6353,26.6512,106000.0
2005-07-21 15:05:00,50.3,50.33,50.2,50.25,99600.0,26.6459,26.6618,26.5929,26.6194,99600.0
2005-07-21 15:10:00,50.25,50.41,50.24,50.41,108400.0,26.6194,26.7041,26.6141,26.7041,108400.0
2005-07-21 15:15:00,50.41,50.5,50.38,50.45,69800.0,26.7041,26.7518,26.6883,26.7253,69800.0
2005-07-21 15:20:00,50.44,50.48,50.4,50.47,51600.0,26.72,26.7412,26.6988,26.7359,51600.0
2005-07-21 15:25:00,50.47,50.59,50.44,50.55,71800.0,26.7359,26.7995,26.72,26.7783,71800.0
2005-07-21 15:30:00,50.55,50.59,50.48,50.5,61800.0,26.7783,26.7995,26.7412,26.7518,61800.0
2005-07-21 15:35:00,50.51,50.52,50.42,50.48,48400.0,26.7571,26.7624,26.7094,26.7412,48400.0
2005-07-21 15:40:00,50.46,50.57,50.44,50.48,48300.0,26.7306,26.7889,26.72,26.7412,48300.0
2005-07-21 15:45:00,50.47,50.53,50.45,50.51,59200.0,26.7359,26.7677,26.7253,26.7571,59200.0
2005-07-21 15:50:00,50.51,50.53,50.4,50.4,54600.0,26.7571,26.7677,26.6988,26.6988,54600.0
2005-07-21 15:55:00,50.4,50.43,50.32,50.42,88200.0,26.6988,26.7147,26.6565,26.7094,88200.0
2005-07-22 09:30:00,50.56,50.87,50.49,50.81,94700.0,26.7836,26.9478,26.7465,26.916,94700.0
2005-07-22 09:35:00,50.81,51.03,50.79,50.92,123500.0,26.916,27.0326,26.9054,26.9743,123500.0
2005-07-22 09:40:00,50.92,50.92,50.62,50.88,98800.0,26.9743,26.9743,26.8154,26.9531,98800.0
2005-07-22 09:45:00,50.9,50.95,50.57,50.71,91000.0,26.9637,26.9902,26.7889,26.8631,91000.0
2005-07-22 09:50:00,50.7,50.81,50.3,50.34,182600.0,26.8578,26.916,26.6459,26.6671,182600.0
2005-07-22 09:55:00,50.34,50.5,50.24,50.45,72500.0,26.6671,26.7518,26.6141,26.7253,72500.0
2005-07-22 10:00:00,50.45,50.49,50.2,50.22,99800.0,26.7253,26.7465,26.5929,26.6035,99800.0
2005-07-22 10:05:00,50.21,50.21,50.0,50.1,108000.0,26.5982,26.5982,26.487,26.5399,108000.0
2005-07-22 10:10:00,50.07,50.13,49.93,49.94,73400.0,26.524,26.5558,26.4499,26.4552,73400.0
2005-07-22 10:15:00,49.95,50.02,49.83,49.88,103300.0,26.4605,26.4975,26.3969,26.4234,103300.0
2005-07-22 10:20:00,49.87,49.98,49.86,49.94,90700.0,26.4181,26.4764,26.4128,26.4552,90700.0
2005-07-22 10:25:00,49.94,49.94,49.64,49.64,109100.0,26.4552,26.4552,26.2962,26.2962,109100.0
2005-07-22 10:30:00,49.66,49.72,49.63,49.68,130400.0,26.3068,26.3386,26.2909,26.3174,130400.0
2005-07-22 10:35:00,49.69,49.76,49.65,49.69,51700.0,26.3227,26.3598,26.3015,26.3227,51700.0
2005-07-22 10:40:00,49.69,49.86,49.59,49.61,127800.0,26.3227,26.4128,26.2698,26.2804,127800.0
2005-07-22 10:45:00,49.64,49.65,49.52,49.61,70500.0,26.2962,26.3015,26.2327,26.2804,70500.0
2005-07-22 10:50:00,49.61,49.74,49.57,49.74,50200.0,26.2804,26.3492,26.2592,26.3492,50200.0
2005-07-22 10:55:00,49.74,49.85,49.74,49.8,60000.0,26.3492,26.4075,26.3492,26.381,60000.0
2005-07-22 11:00:00,49.8,50.05,49.8,50.0,90900.0,26.381,26.5134,26.381,26.487,90900.0
2005-07-22 11:05:00,50.0,50.36,49.86,50.14,112600.0,26.487,26.6777,26.4128,26.5611,112600.0
2005-07-22 11:10:00,50.14,50.16,49.89,49.99,82100.0,26.5611,26.5717,26.4287,26.4817,82100.0
2005-07-22 11:15:00,50.0,50.11,49.96,50.0,63200.0,26.487,26.5452,26.4658,26.487,63200.0
2005-07-22 11:20:00,50.0,50.01,49.92,49.93,29800.0,26.487,26.4922,26.4446,26.4499,29800.0
2005-07-22 11:25:00,49.92,49.97,49.92,49.93,37600.0,26.4446,26.4711,26.4446,26.4499,37600.0
2005-07-22 11:30:00,49.94,49.99,49.93,49.95,55800.0,26.4552,26.4817,26.4499,26.4605,55800.0
2005-07-22 11:35:00,49.93,49.93,49.85,49.92,32000.0,26.4499,26.4499,26.4075,26.4446,32000.0
2005-07-22 11:40:00,49.92,49.95,49.85,49.95,35300.0,26.4446,26.4605,26.4075,26.4605,35300.0
2005-07-22 11:45:00,49.94,50.08,49.94,50.0,37100.0,26.4552,26.5293,26.4552,26.487,37100.0
2005-07-22 11:50:00,49.97,50.09,49.97,50.08,62200.0,26.4711,26.5346,26.4711,26.5293,62200.0
2005-07-22 11:55:00,50.09,50.15,50.07,50.1,29100.0,26.5346,26.5664,26.524,26.5399,29100.0
2005-07-22 12:00:00,50.09,50.1,49.95,50.03,29100.0,26.5346,26.5399,26.4605,26.5028,29100.0
2005-07-22 12:05:00,50.02,50.2,50.02,50.15,62900.0,26.4975,26.5929,26.4975,26.5664,62900.0
2005-07-22 12:10:00,50.13,50.34,50.13,50.29,49200.0,26.5558,26.6671,26.5558,26.6406,49200.0
2005-07-22 12:15:00,50.28,50.32,50.21,50.21,26600.0,26.6353,26.6565,26.5982,26.5982,26600.0
2005-07-22 12:20:00,50.2,50.2,50.05,50.13,43700.0,26.5929,26.5929,26.5134,26.5558,43700.0
2005-07-22 12:25:00,50.14,50.14,50.07,50.1,34300.0,26.5611,26.5611,26.524,26.5399,34300.0
2005-07-22 12:30:00,50.09,50.13,50.06,50.07,22700.0,26.5346,26.5558,26.5187,26.524,22700.0
2005-07-22 12:35:00,50.09,50.11,50.02,50.04,22000.0,26.5346,26.5452,26.4975,26.5081,22000.0
2005-07-22 12:40:00,50.03,50.03,49.8,49.86,79900.0,26.5028,26.5028,26.381,26.4128,79900.0
2005-07-22 12:45:00,49.85,49.92,49.72,49.86,43600.0,26.4075,26.4446,26.3386,26.4128,43600.0
2005-07-22 12:50:00,49.86,49.96,49.83,49.85,37600.0,26.4128,26.4658,26.3969,26.4075,37600.0
2005-07-22 12:55:00,49.85,49.95,49.81,49.85,28100.0,26.4075,26.4605,26.3863,26.4075,28100.0
2005-07-22 13:00:00,49.86,49.96,49.86,49.9,18100.0,26.4128,26.4658,26.4128,26.434,18100.0
2005-07-22 13:05:00,49.91,50.01,49.9,49.98,36700.0,26.4393,26.4922,26.434,26.4764,36700.0
2005-07-22 13:10:00,49.97,49.98,49.95,49.98,7900.0,26.4711,26.4764,26.4605,26.4764,7900.0
2005-07-22 13:15:00,49.97,50.23,49.97,50.19,41400.0,26.4711,26.6088,26.4711,26.5876,41400.0
2005-07-22 13:20:00,50.18,50.18,50.12,50.15,13700.0,26.5823,26.5823,26.5505,26.5664,13700.0
2005-07-22 13:25:00,50.15,50.15,50.06,50.13,21300.0,26.5664,26.5664,26.5187,26.5558,21300.0
2005-07-22 13:30:00,50.13,50.17,50.12,50.12,19800.0,26.5558,26.577,26.5505,26.5505,19800.0
2005-07-22 13:35:00,50.13,50.17,50.11,50.17,22900.0,26.5558,26.577,26.5452,26.577,22900.0
2005-07-22 13:40:00,50.19,50.19,50.11,50.11,9300.0,26.5876,26.5876,26.5452,26.5452,9300.0
2005-07-22 13:45:00,50.12,50.12,50.04,50.09,36700.0,26.5505,26.5505,26.5081,26.5346,36700.0
2005-07-22 13:50:00,50.09,50.23,50.08,50.16,31100.0,26.5346,26.6088,26.5293,26.5717,31100.0
2005-07-22 13:55:00,50.17,50.27,50.15,50.27,30900.0,26.577,26.63,26.5664,26.63,30900.0
2005-07-22 14:00:00,50.26,50.27,50.15,50.19,15800.0,26.6247,26.63,26.5664,26.5876,15800.0
2005-07-22 14:05:00,50.18,50.19,50.06,50.08,32400.0,26.5823,26.5876,26.5187,26.5293,32400.0
2005-07-22 14:10:00,50.1,50.13,50.05,50.08,18300.0,26.5399,26.5558,26.5134,26.5293,18300.0
2005-07-22 14:15:00,50.09,50.11,50.09,50.09,11800.0,26.5346,26.5452,26.5346,26.5346,11800.0
2005-07-22 14:20:00,50.08,50.11,50.01,50.07,23600.0,26.5293,26.5452,26.4922,26.524,23600.0
2005-07-22 14:25:00,50.08,50.1,49.87,49.87,56400.0,26.5293,26.5399,26.4181,26.4181,56400.0
2005-07-22 14:30:00,49.88,49.93,49.76,49.93,63800.0,26.4234,26.4499,26.3598,26.4499,63800.0
2005-07-22 14:35:00,49.94,50.07,49.88,50.05,45500.0,26.4552,26.524,26.4234,26.5134,45500.0
2005-07-22 14:40:00,50.07,50.11,50.01,50.06,32700.0,26.524,26.5452,26.4922,26.5187,32700.0
2005-07-22 14:45:00,50.03,50.2,50.01,50.2,44400.0,26.5028,26.5929,26.4922,26.5929,44400.0
2005-07-22 14:50:00,50.2,50.2,50.01,50.08,37300.0,26.5929,26.5929,26.4922,26.5293,37300.0
2005-07-22 14:55:00,50.08,50.18,50.07,50.1,36600.0,26.5293,26.5823,26.524,26.5399,36600.0
2005-07-22 15:00:00,50.09,50.14,50.02,50.07,35600.0,26.5346,26.5611,26.4975,26.524,35600.0
2005-07-22 15:05:00,50.08,50.14,50.05,50.13,28900.0,26.5293,26.5611,26.5134,26.5558,28900.0
2005-07-22 15:10:00,50.14,50.18,50.13,50.13,28900.0,26.5611,26.5823,26.5558,26.5558,28900.0
2005-07-22 15:15:00,50.13,50.15,50.13,50.14,16500.0,26.5558,26.5664,26.5558,26.5611,16500.0
2005-07-22 15:20:00,50.14,50.18,50.11,50.14,32800.0,26.5611,26.5823,26.5452,26.5611,32800.0
2005-07-22 15:25:00,50.14,50.18,50.11,50.17,33100.0,26.5611,26.5823,26.5452,26.577,33100.0
2005-07-22 15:30:00,50.17,50.18,50.09,50.1,37800.0,26.577,26.5823,26.5346,26.5399,37800.0
2005-07-22 15:35:00,50.11,50.16,50.09,50.13,21800.0,26.5452,26.5717,26.5346,26.5558,21800.0
2005-07-22 15:40:00,50.13,50.24,50.13,50.19,59300.0,26.5558,26.6141,26.5558,26.5876,59300.0
2005-07-22 15:45:00,50.19,50.29,50.19,50.28,62100.0,26.5876,26.6406,26.5876,26.6353,62100.0
2005-07-22 15:50:00,50.27,50.3,50.19,50.25,72100.0,26.63,26.6459,26.5876,26.6194,72100.0
2005-07-22 15:55:00,50.26,50.35,50.24,50.25,98700.0,26.6247,26.6724,26.6141,26.6194,98700.0
2005-07-25 09:30:00,50.28,50.57,50.18,50.5,92100.0,26.6353,26.7889,26.5823,26.7518,92100.0
2005-07-25 09:35:00,50.46,50.46,50.05,50.25,124800.0,26.7306,26.7306,26.5134,26.6194,124800.0
2005-07-25 09:40:00,50.25,50.28,50.03,50.04,88500.0,26.6194,26.6353,26.5028,26.5081,88500.0
2005-07-25 09:45:00,50.04,50.11,49.95,50.1,97400.0,26.5081,26.5452,26.4605,26.5399,97400.0
2005-07-25 09:50:00,50.1,50.18,50.08,50.09,50200.0,26.5399,26.5823,26.5293,26.5346,50200.0
2005-07-25 09:55:00,50.11,50.24,50.1,50.17,39500.0,26.5452,26.6141,26.5399,26.577,39500.0
2005-07-25 10:00:00,50.16,50.28,50.14,50.28,49400.0,26.5717,26.6353,26.5611,26.6353,49400.0
2005-07-25 10:05:00,50.27,50.43,50.23,50.42,68500.0,26.63,26.7147,26.6088,26.7094,68500.0
2005-07-25 10:10:00,50.42,50.54,50.35,50.52,89500.0,26.7094,26.773,26.6724,26.7624,89500.0
2005-07-25 10:15:00,50.51,50.77,50.48,50.75,75800.0,26.7571,26.8949,26.7412,26.8843,75800.0
2005-07-25 10:20:00,50.74,50.78,50.62,50.67,110400.0,26.879,26.9001,26.8154,26.8419,110400.0
2005-07-25 10:25:00,50.66,50.71,50.58,50.58,88700.0,26.8366,26.8631,26.7942,26.7942,88700.0
2005-07-25 10:30:00,50.58,50.61,50.51,50.61,40500.0,26.7942,26.8101,26.7571,26.8101,40500.0
2005-07-25 10:35:00,50.61,50.71,50.6,50.66,36600.0,26.8101,26.8631,26.8048,26.8366,36600.0
2005-07-25 10:40:00,50.66,50.79,50.66,50.74,72200.0,26.8366,26.9054,26.8366,26.879,72200.0
2005-07-25 10:45:00,50.76,50.81,50.68,50.73,61000.0,26.8896,26.916,26.8472,26.8737,61000.0
2005-07-25 10:50:00,50.73,50.73,50.53,50.53,65800.0,26.8737,26.8737,26.7677,26.7677,65800.0
2005-07-25 10:55:00,50.52,50.63,50.52,50.6,39900.0,26.7624,26.8207,26.7624,26.8048,39900.0
2005-07-25 11:00:00,50.61,50.62,50.54,50.55,8100.0,26.8101,26.8154,26.773,26.7783,8100.0
2005-07-25 11:05:00,50.57,50.59,50.5,50.51,16900.0,26.7889,26.7995,26.7518,26.7571,16900.0
2005-07-25 11:10:00,50.53,50.55,50.5,50.54,17100.0,26.7677,26.7783,26.7518,26.773,17100.0
2005-07-25 11:15:00,50.55,50.65,50.55,50.61,25700.0,26.7783,26.8313,26.7783,26.8101,25700.0
2005-07-25 11:20:00,50.62,50.63,50.6,50.62,5800.0,26.8154,26.8207,26.8048,26.8154,5800.0
2005-07-25 11:25:00,50.61,50.62,50.45,50.53,37500.0,26.8101,26.8154,26.7253,26.7677,37500.0
2005-07-25 11:30:00,50.51,50.52,50.47,50.52,21100.0,26.7571,26.7624,26.7359,26.7624,21100.0
2005-07-25 11:35:00,50.52,50.52,50.35,50.45,52900.0,26.7624,26.7624,26.6724,26.7253,52900.0
2005-07-25 11:40:00,50.45,50.47,50.4,50.42,42900.0,26.7253,26.7359,26.6988,26.7094,42900.0
2005-07-25 11:45:00,50.41,50.49,50.35,50.4,48600.0,26.7041,26.7465,26.6724,26.6988,48600.0
2005-07-25 11:50:00,50.4,50.4,50.27,50.34,63200.0,26.6988,26.6988,26.63,26.6671,63200.0
2005-07-25 11:55:00,50.33,50.53,50.33,50.48,28900.0,26.6618,26.7677,26.6618,26.7412,28900.0
2005-07-25 12:00:00,50.48,50.51,50.45,50.5,18300.0,26.7412,26.7571,26.7253,26.7518,18300.0
2005-07-25 12:05:00,50.49,50.53,50.48,50.53,10800.0,26.7465,26.7677,26.7412,26.7677,10800.0
2005-07-25 12:10:00,50.54,50.57,50.51,50.53,11600.0,26.773,26.7889,26.7571,26.7677,11600.0
2005-07-25 12:15:00,50.54,50.55,50.5,50.5,6200.0,26.773,26.7783,26.7518,26.7518,6200.0
2005-07-25 12:20:00,50.5,50.5,50.34,50.35,43500.0,26.7518,26.7518,26.6671,26.6724,43500.0
2005-07-25 12:25:00,50.35,50.35,50.18,50.21,74500.0,26.6724,26.6724,26.5823,26.5982,74500.0
2005-07-25 12:30:00,50.2,50.21,49.97,50.01,105200.0,26.5929,26.5982,26.4711,26.4922,105200.0
2005-07-25 12:35:00,50.03,50.11,50.0,50.1,35900.0,26.5028,26.5452,26.487,26.5399,35900.0
2005-07-25 12:40:00,50.1,50.16,50.09,50.16,28600.0,26.5399,26.5717,26.5346,26.5717,28600.0
2005-07-25 12:45:00,50.17,50.17,50.05,50.08,21800.0,26.577,26.577,26.5134,26.5293,21800.0
2005-07-25 12:50:00,50.09,50.15,50.01,50.07,39000.0,26.5346,26.5664,26.4922,26.524,39000.0
2005-07-25 12:55:00,50.06,50.07,49.92,49.93,32400.0,26.5187,26.524,26.4446,26.4499,32400.0
2005-07-25 13:00:00,49.95,50.06,49.9,50.03,32000.0,26.4605,26.5187,26.434,26.5028,32000.0
2005-07-25 13:05:00,50.04,50.09,50.0,50.08,13500.0,26.5081,26.5346,26.487,26.5293,13500.0
2005-07-25 13:10:00,50.09,50.19,50.09,50.16,26600.0,26.5346,26.5876,26.5346,26.5717,26600.0
2005-07-25 13:15:00,50.17,50.2,50.14,50.2,8300.0,26.577,26.5929,26.5611,26.5929,8300.0
2005-07-25 13:20:00,50.19,50.23,50.16,50.21,12600.0,26.5876,26.6088,26.5717,26.5982,12600.0
2005-07-25 13:25:00,50.23,50.3,50.21,50.29,19800.0,26.6088,26.6459,26.5982,26.6406,19800.0
2005-07-25 13:30:00,50.28,50.29,50.24,50.24,10900.0,26.6353,26.6406,26.6141,26.6141,10900.0
2005-07-25 13:35:00,50.24,50.24,50.16,50.2,18000.0,26.6141,26.6141,26.5717,26.5929,18000.0
2005-07-25 13:40:00,50.2,50.29,50.17,50.29,20200.0,26.5929,26.6406,26.577,26.6406,20200.0
2005-07-25 13:45:00,50.27,50.33,50.27,50.3,12800.0,26.63,26.6618,26.63,26.6459,12800.0
2005-07-25 13:50:00,50.3,50.3,50.25,50.25,6100.0,26.6459,26.6459,26.6194,26.6194,6100.0
2005-07-25 13:55:00,50.24,50.26,50.18,50.18,13200.0,26.6141,26.6247,26.5823,26.5823,13200.0
2005-07-25 14:00:00,50.17,50.23,50.13,50.2,26500.0,26.577,26.6088,26.5558,26.5929,26500.0
2005-07-25 14:05:00,50.21,50.29,50.17,50.25,8100.0,26.5982,26.6406,26.577,26.6194,8100.0
2005-07-25 14:10:00,50.26,50.3,50.24,50.27,7500.0,26.6247,26.6459,26.6141,26.63,7500.0
2005-07-25 14:15:00,50.25,50.37,50.22,50.25,18600.0,26.6194,26.683,26.6035,26.6194,18600.0
2005-07-25 14:20:00,50.26,50.31,50.24,50.24,8000.0,26.6247,26.6512,26.6141,26.6141,8000.0
2005-07-25 14:25:00,50.22,50.29,50.19,50.27,15200.0,26.6035,26.6406,26.5876,26.63,15200.0
2005-07-25 14:30:00,50.26,50.26,50.13,50.2,32700.0,26.6247,26.6247,26.5558,26.5929,32700.0
2005-07-25 14:35:00,50.18,50.18,50.03,50.1,46300.0,26.5823,26.5823,26.5028,26.5399,46300.0
2005-07-25 14:40:00,50.09,50.21,50.09,50.18,15700.0,26.5346,26.5982,26.5346,26.5823,15700.0
2005-07-25 14:45:00,50.18,50.18,50.09,50.13,19400.0,26.5823,26.5823,26.5346,26.5558,19400.0
2005-07-25 14:50:00,50.13,50.15,50.08,50.11,13100.0,26.5558,26.5664,26.5293,26.5452,13100.0
2005-07-25 14:55:00,50.1,50.11,49.91,50.0,47400.0,26.5399,26.5452,26.4393,26.487,47400.0
2005-07-25 15:00:00,49.97,50.03,49.94,49.99,28800.0,26.4711,26.5028,26.4552,26.4817,28800.0
2005-07-25 15:05:00,49.98,50.03,49.93,50.02,23500.0,26.4764,26.5028,26.4499,26.4975,23500.0
2005-07-25 15:10:00,50.02,50.08,50.01,50.02,17200.0,26.4975,26.5293,26.4922,26.4975,17200.0
2005-07-25 15:15:00,50.03,50.03,49.98,50.0,72600.0,26.5028,26.5028,26.4764,26.487,72600.0
2005-07-25 15:20:00,50.0,50.05,49.93,50.0,30900.0,26.487,26.5134,26.4499,26.487,30900.0
2005-07-25 15:25:00,50.0,50.05,49.99,49.99,36800.0,26.487,26.5134,26.4817,26.4817,36800.0
2005-07-25 15:30:00,49.99,50.04,49.98,49.99,50500.0,26.4817,26.5081,26.4764,26.4817,50500.0
2005-07-25 15:35:00,50.0,50.04,49.94,50.0,70200.0,26.487,26.5081,26.4552,26.487,70200.0
2005-07-25 15:40:00,50.0,50.03,49.95,49.99,37600.0,26.487,26.5028,26.4605,26.4817,37600.0
2005-07-25 15:45:00,50.0,50.01,49.92,49.98,32900.0,26.487,26.4922,26.4446,26.4764,32900.0
2005-07-25 15:50:00,49.98,50.08,49.95,50.04,97700.0,26.4764,26.5293,26.4605,26.5081,97700.0
2005-07-25 15:55:00,50.04,50.06,49.98,50.0,86600.0,26.5081,26.5187,26.4764,26.487,86600.0
2005-07-26 09:30:00,49.71,50.0,49.69,49.8,155100.0,26.3333,26.487,26.3227,26.381,155100.0
2005-07-26 09:35:00,49.81,49.94,49.65,49.69,147200.0,26.3863,26.4552,26.3015,26.3227,147200.0
2005-07-26 09:40:00,49.69,49.76,49.66,49.66,75000.0,26.3227,26.3598,26.3068,26.3068,75000.0
2005-07-26 09:45:00,49.66,49.7,49.59,49.61,155900.0,26.3068,26.328,26.2698,26.2804,155900.0
2005-07-26 09:50:00,49.61,49.64,49.42,49.54,163600.0,26.2804,26.2962,26.1797,26.2433,163600.0
2005-07-26 09:55:00,49.54,49.63,49.48,49.58,93200.0,26.2433,26.2909,26.2115,26.2645,93200.0
2005-07-26 10:00:00,49.57,49.65,49.45,49.45,81000.0,26.2592,26.3015,26.1956,26.1956,81000.0
2005-07-26 10:05:00,49.45,49.61,49.43,49.57,45800.0,26.1956,26.2804,26.185,26.2592,45800.0
2005-07-26 10:10:00,49.58,49.66,49.56,49.62,60100.0,26.2645,26.3068,26.2539,26.2857,60100.0
2005-07-26 10:15:00,49.62,49.78,49.62,49.72,84200.0,26.2857,26.3704,26.2857,26.3386,84200.0
2005-07-26 10:20:00,49.74,49.78,49.68,49.69,48100.0,26.3492,26.3704,26.3174,26.3227,48100.0
2005-07-26 10:25:00,49.7,49.74,49.66,49.67,26700.0,26.328,26.3492,26.3068,26.3121,26700.0
2005-07-26 10:30:00,49.7,49.7,49.61,49.67,23000.0,26.328,26.328,26.2804,26.3121,23000.0
2005-07-26 10:35:00,49.64,49.72,49.6,49.72,29100.0,26.2962,26.3386,26.2751,26.3386,29100.0
2005-07-26 10:40:00,49.72,49.72,49.5,49.56,44300.0,26.3386,26.3386,26.2221,26.2539,44300.0
2005-07-26 10:45:00,49.55,49.58,49.39,49.57,62800.0,26.2486,26.2645,26.1638,26.2592,62800.0
2005-07-26 10:50:00,49.58,49.63,49.53,49.58,22300.0,26.2645,26.2909,26.238,26.2645,22300.0
2005-07-26 10:55:00,49.59,49.71,49.58,49.67,28200.0,26.2698,26.3333,26.2645,26.3121,28200.0
2005-07-26 11:00:00,49.66,49.74,49.61,49.74,48100.0,26.3068,26.3492,26.2804,26.3492,48100.0
2005-07-26 11:05:00,49.74,49.74,49.62,49.63,21200.0,26.3492,26.3492,26.2857,26.2909,21200.0
2005-07-26 11:10:00,49.64,49.66,49.58,49.65,17000.0,26.2962,26.3068,26.2645,26.3015,17000.0
2005-07-26 11:15:00,49.64,49.69,49.58,49.62,18200.0,26.2962,26.3227,26.2645,26.2857,18200.0
2005-07-26 11:20:00,49.62,49.65,49.62,49.63,11500.0,26.2857,26.3015,26.2857,26.2909,11500.0
2005-07-26 11:25:00,49.62,49.68,49.61,49.66,41500.0,26.2857,26.3174,26.2804,26.3068,41500.0
2005-07-26 11:30:00,49.66,49.69,49.58,49.67,60600.0,26.3068,26.3227,26.2645,26.3121,60600.0
2005-07-26 11:35:00,49.67,49.75,49.65,49.75,77800.0,26.3121,26.3545,26.3015,26.3545,77800.0
2005-07-26 11:40:00,49.74,49.76,49.69,49.71,20500.0,26.3492,26.3598,26.3227,26.3333,20500.0
2005-07-26 11:45:00,49.7,49.74,49.68,49.7,23100.0,26.328,26.3492,26.3174,26.328,23100.0
2005-07-26 11:50:00,49.7,49.74,49.68,49.74,23300.0,26.328,26.3492,26.3174,26.3492,23300.0
2005-07-26 11:55:00,49.74,49.89,49.73,49.88,87500.0,26.3492,26.4287,26.3439,26.4234,87500.0
2005-07-26 12:00:00,49.88,49.88,49.77,49.79,42400.0,26.4234,26.4234,26.3651,26.3757,42400.0
2005-07-26 12:05:00,49.79,49.79,49.63,49.74,81900.0,26.3757,26.3757,26.2909,26.3492,81900.0
2005-07-26 12:10:00,49.75,49.75,49.7,49.74,19100.0,26.3545,26.3545,26.328,26.3492,19100.0
2005-07-26 12:15:00,49.72,49.77,49.66,49.75,25800.0,26.3386,26.3651,26.3068,26.3545,25800.0
2005-07-26 12:20:00,49.75,49.79,49.71,49.72,12800.0,26.3545,26.3757,26.3333,26.3386,12800.0
2005-07-26 12:25:00,49.71,49.73,49.64,49.69,38800.0,26.3333,26.3439,26.2962,26.3227,38800.0
2005-07-26 12:30:00,49.7,49.72,49.66,49.69,52300.0,26.328,26.3386,26.3068,26.3227,52300.0
2005-07-26 12:35:00,49.7,49.78,49.68,49.78,31600.0,26.328,26.3704,26.3174,26.3704,31600.0
2005-07-26 12:40:00,49.76,49.85,49.76,49.85,16100.0,26.3598,26.4075,26.3598,26.4075,16100.0
2005-07-26 12:45:00,49.85,49.91,49.8,49.83,17200.0,26.4075,26.4393,26.381,26.3969,17200.0
2005-07-26 12:50:00,49.83,49.83,49.78,49.78,6300.0,26.3969,26.3969,26.3704,26.3704,6300.0
2005-07-26 12:55:00,49.77,49.82,49.75,49.81,8800.0,26.3651,26.3916,26.3545,26.3863,8800.0
2005-07-26 13:00:00,49.81,49.89,49.81,49.86,18500.0,26.3863,26.4287,26.3863,26.4128,18500.0
2005-07-26 13:05:00,49.86,49.9,49.84,49.88,9000.0,26.4128,26.434,26.4022,26.4234,9000.0
2005-07-26 13:10:00,49.89,50.03,49.88,50.0,67600.0,26.4287,26.5028,26.4234,26.487,67600.0
2005-07-26 13:15:00,50.0,50.02,49.96,49.96,17200.0,26.487,26.4975,26.4658,26.4658,17200.0
2005-07-26 13:20:00,49.97,49.97,49.91,49.95,12800.0,26.4711,26.4711,26.4393,26.4605,12800.0
2005-07-26 13:25:00,49.94,49.94,49.91,49.91,2800.0,26.4552,26.4552,26.4393,26.4393,2800.0
2005-07-26 13:30:00,49.91,49.93,49.88,49.91,39100.0,26.4393,26.4499,26.4234,26.4393,39100.0
2005-07-26 13:35:00,49.92,49.97,49.91,49.97,14700.0,26.4446,26.4711,26.4393,26.4711,14700.0
2005-07-26 13:40:00,49.96,50.09,49.93,50.07,36100.0,26.4658,26.5346,26.4499,26.524,36100.0
2005-07-26 13:45:00,50.08,50.2,50.08,50.15,64200.0,26.5293,26.5929,26.5293,26.5664,64200.0
2005-07-26 13:50:00,50.15,50.29,50.12,50.21,44000.0,26.5664,26.6406,26.5505,26.5982,44000.0
2005-07-26 13:55:00,50.21,50.33,50.21,50.33,45500.0,26.5982,26.6618,26.5982,26.6618,45500.0
2005-07-26 14:00:00,50.32,50.38,50.26,50.26,42400.0,26.6565,26.6883,26.6247,26.6247,42400.0
2005-07-26 14:05:00,50.26,50.35,50.22,50.32,27100.0,26.6247,26.6724,26.6035,26.6565,27100.0
2005-07-26 14:10:00,50.33,50.35,50.29,50.29,15600.0,26.6618,26.6724,26.6406,26.6406,15600.0
2005-07-26 14:15:00,50.31,50.46,50.3,50.46,47600.0,26.6512,26.7306,26.6459,26.7306,47600.0
2005-07-26 14:20:00,50.44,50.5,50.41,50.41,42500.0,26.72,26.7518,26.7041,26.7041,42500.0
2005-07-26 14:25:00,50.41,50.46,50.38,50.46,42300.0,26.7041,26.7306,26.6883,26.7306,42300.0
2005-07-26 14:30:00,50.45,50.45,50.34,50.36,28100.0,26.7253,26.7253,26.6671,26.6777,28100.0
2005-07-26 14:35:00,50.37,50.49,50.36,50.49,26900.0,26.683,26.7465,26.6777,26.7465,26900.0
2005-07-26 14:40:00,50.49,50.51,50.37,50.44,48400.0,26.7465,26.7571,26.683,26.72,48400.0
2005-07-26 14:45:00,50.44,50.54,50.44,50.49,52600.0,26.72,26.773,26.72,26.7465,52600.0
2005-07-26 14:50:00,50.5,50.56,50.49,50.52,56900.0,26.7518,26.7836,26.7465,26.7624,56900.0
2005-07-26 14:55:00,50.52,50.52,50.38,50.39,185400.0,26.7624,26.7624,26.6883,26.6936,185400.0
2005-07-26 15:00:00,50.37,50.38,50.29,50.33,93900.0,26.683,26.6883,26.6406,26.6618,93900.0
2005-07-26 15:05:00,50.33,50.33,50.24,50.28,70700.0,26.6618,26.6618,26.6141,26.6353,70700.0
2005-07-26 15:10:00,50.28,50.28,50.17,50.18,40100.0,26.6353,26.6353,26.577,26.5823,40100.0
2005-07-26 15:15:00,50.17,50.27,50.17,50.26,46200.0,26.577,26.63,26.577,26.6247,46200.0
2005-07-26 15:20:00,50.25,50.3,50.25,50.3,18100.0,26.6194,26.6459,26.6194,26.6459,18100.0
2005-07-26 15:25:00,50.3,50.3,50.22,50.28,15900.0,26.6459,26.6459,26.6035,26.6353,15900.0
2005-07-26 15:30:00,50.29,50.29,50.19,50.19,38200.0,26.6406,26.6406,26.5876,26.5876,38200.0
2005-07-26 15:35:00,50.18,50.19,50.1,50.11,55300.0,26.5823,26.5876,26.5399,26.5452,55300.0
2005-07-26 15:40:00,50.12,50.17,50.07,50.15,31600.0,26.5505,26.577,26.524,26.5664,31600.0
2005-07-26 15:45:00,50.17,50.24,50.16,50.24,52800.0,26.577,26.6141,26.5717,26.6141,52800.0
2005-07-26 15:50:00,50.24,50.24,50.16,50.22,39600.0,26.6141,26.6141,26.5717,26.6035,39600.0
2005-07-26 15:55:00,50.22,50.23,50.16,50.22,81100.0,26.6035,26.6088,26.5717,26.6035,81100.0
2005-07-27 09:30:00,50.09,50.11,49.76,49.83,99900.0,26.5346,26.5452,26.3598,26.3969,99900.0
2005-07-27 09:35:00,49.82,49.83,49.34,49.34,126100.0,26.3916,26.3969,26.1373,26.1373,126100.0
2005-07-27 09:40:00,49.34,49.48,49.28,49.38,173700.0,26.1373,26.2115,26.1055,26.1585,173700.0
2005-07-27 09:45:00,49.37,49.38,49.08,49.14,193400.0,26.1532,26.1585,25.9996,26.0314,193400.0
2005-07-27 09:50:00,49.15,49.26,49.1,49.15,309600.0,26.0367,26.0949,26.0102,26.0367,309600.0
2005-07-27 09:55:00,49.13,49.15,49.03,49.07,76900.0,26.0261,26.0367,25.9731,25.9943,76900.0
2005-07-27 10:00:00,49.07,49.14,48.76,48.78,160500.0,25.9943,26.0314,25.8301,25.8407,160500.0
2005-07-27 10:05:00,48.78,48.92,48.78,48.83,110700.0,25.8407,25.9148,25.8407,25.8672,110700.0
2005-07-27 10:10:00,48.82,49.0,48.8,48.92,100700.0,25.8619,25.9572,25.8513,25.9148,100700.0
2005-07-27 10:15:00,48.94,48.98,48.81,48.86,79600.0,25.9254,25.9466,25.8566,25.883,79600.0
2005-07-27 10:20:00,48.86,49.04,48.82,49.03,98300.0,25.883,25.9784,25.8619,25.9731,98300.0
2005-07-27 10:25:00,49.04,49.04,48.88,48.92,48500.0,25.9784,25.9784,25.8936,25.9148,48500.0
2005-07-27 10:30:00,48.92,49.11,48.91,49.08,96100.0,25.9148,26.0155,25.9095,25.9996,96100.0
2005-07-27 10:35:00,49.08,49.24,49.02,49.24,86300.0,25.9996,26.0844,25.9678,26.0844,86300.0
2005-07-27 10:40:00,49.24,49.25,49.12,49.17,62500.0,26.0844,26.0896,26.0208,26.0473,62500.0
2005-07-27 10:45:00,49.18,49.34,49.13,49.17,74400.0,26.0526,26.1373,26.0261,26.0473,74400.0
2005-07-27 10:50:00,49.16,49.28,49.02,49.03,66900.0,26.042,26.1055,25.9678,25.9731,66900.0
2005-07-27 10:55:00,49.03,49.09,49.03,49.08,46500.0,25.9731,26.0049,25.9731,25.9996,46500.0
2005-07-27 11:00:00,49.08,49.17,49.08,49.14,37700.0,25.9996,26.0473,25.9996,26.0314,37700.0
2005-07-27 11:05:00,49.13,49.19,49.09,49.11,31100.0,26.0261,26.0579,26.0049,26.0155,31100.0
2005-07-27 11:10:00,49.12,49.12,49.03,49.08,35700.0,26.0208,26.0208,25.9731,25.9996,35700.0
2005-07-27 11:15:00,49.06,49.12,49.03,49.05,28600.0,25.989,26.0208,25.9731,25.9837,28600.0
2005-07-27 11:20:00,49.05,49.13,49.03,49.04,20900.0,25.9837,26.0261,25.9731,25.9784,20900.0
2005-07-27 11:25:00,49.03,49.09,48.87,48.92,52200.0,25.9731,26.0049,25.8883,25.9148,52200.0
2005-07-27 11:30:00,48.92,49.01,48.9,48.98,50900.0,25.9148,25.9625,25.9042,25.9466,50900.0
2005-07-27 11:35:00,48.98,49.0,48.93,48.95,21300.0,25.9466,25.9572,25.9201,25.9307,21300.0
2005-07-27 11:40:00,48.95,49.0,48.93,48.99,43300.0,25.9307,25.9572,25.9201,25.9519,43300.0
2005-07-27 11:45:00,48.99,48.99,48.96,48.99,7100.0,25.9519,25.9519,25.936,25.9519,7100.0
2005-07-27 11:50:00,48.98,48.99,48.9,48.99,24800.0,25.9466,25.9519,25.9042,25.9519,24800.0
2005-07-27 11:55:00,48.99,49.09,48.98,49.09,20000.0,25.9519,26.0049,25.9466,26.0049,20000.0
2005-07-27 12:00:00,49.1,49.45,49.1,49.4,175200.0,26.0102,26.1956,26.0102,26.1691,175200.0
2005-07-27 12:05:00,49.41,49.48,49.35,49.48,122200.0,26.1744,26.2115,26.1426,26.2115,122200.0
2005-07-27 12:10:00,49.48,49.55,49.38,49.4,154100.0,26.2115,26.2486,26.1585,26.1691,154100.0
2005-07-27 12:15:00,49.4,49.55,49.4,49.5,49500.0,26.1691,26.2486,26.1691,26.2221,49500.0
2005-07-27 12:20:00,49.5,49.53,49.35,49.35,61300.0,26.2221,26.238,26.1426,26.1426,61300.0
2005-07-27 12:25:00,49.35,49.4,49.26,49.34,65200.0,26.1426,26.1691,26.0949,26.1373,65200.0
2005-07-27 12:30:00,49.34,49.39,49.33,49.33,35700.0,26.1373,26.1638,26.132,26.132,35700.0
2005-07-27 12:35:00,49.34,49.34,49.24,49.32,51000.0,26.1373,26.1373,26.0844,26.1267,51000.0
2005-07-27 12:40:00,49.33,49.33,49.31,49.32,11000.0,26.132,26.132,26.1214,26.1267,11000.0
2005-07-27 12:45:00,49.31,49.44,49.31,49.42,30300.0,26.1214,26.1903,26.1214,26.1797,30300.0
2005-07-27 12:50:00,49.42,49.46,49.35,49.39,26600.0,26.1797,26.2009,26.1426,26.1638,26600.0
2005-07-27 12:55:00,49.39,49.41,49.38,49.39,8600.0,26.1638,26.1744,26.1585,26.1638,8600.0
2005-07-27 13:00:00,49.38,49.38,49.24,49.26,29600.0,26.1585,26.1585,26.0844,26.0949,29600.0
2005-07-27 13:05:00,49.27,49.27,49.07,49.18,70600.0,26.1002,26.1002,25.9943,26.0526,70600.0
2005-07-27 13:10:00,49.18,49.2,49.15,49.18,8700.0,26.0526,26.0632,26.0367,26.0526,8700.0
2005-07-27 13:15:00,49.18,49.18,49.1,49.11,22700.0,26.0526,26.0526,26.0102,26.0155,22700.0
2005-07-27 13:20:00,49.11,49.25,49.11,49.23,25800.0,26.0155,26.0896,26.0155,26.0791,25800.0
2005-07-27 13:25:00,49.22,49.22,49.12,49.15,23800.0,26.0738,26.0738,26.0208,26.0367,23800.0
2005-07-27 13:30:00,49.16,49.28,49.15,49.27,31900.0,26.042,26.1055,26.0367,26.1002,31900.0
2005-07-27 13:35:00,49.28,49.39,49.19,49.24,64000.0,26.1055,26.1638,26.0579,26.0844,64000.0
2005-07-27 13:40:00,49.24,49.3,49.24,49.28,16700.0,26.0844,26.1161,26.0844,26.1055,16700.0
2005-07-27 13:45:00,49.28,49.29,49.21,49.21,19800.0,26.1055,26.1108,26.0685,26.0685,19800.0
2005-07-27 13:50:00,49.21,49.23,49.19,49.2,8900.0,26.0685,26.0791,26.0579,26.0632,8900.0
2005-07-27 13:55:00,49.2,49.28,49.2,49.28,19700.0,26.0632,26.1055,26.0632,26.1055,19700.0
2005-07-27 14:00:00,49.28,49.48,49.24,49.47,35300.0,26.1055,26.2115,26.0844,26.2062,35300.0
2005-07-27 14:05:00,49.48,49.51,49.39,49.42,57300.0,26.2115,26.2274,26.1638,26.1797,57300.0
2005-07-27 14:10:00,49.42,49.54,49.4,49.48,52600.0,26.1797,26.2433,26.1691,26.2115,52600.0
2005-07-27 14:15:00,49.48,49.55,49.38,49.54,53000.0,26.2115,26.2486,26.1585,26.2433,53000.0
2005-07-27 14:20:00,49.54,49.55,49.42,49.43,81500.0,26.2433,26.2486,26.1797,26.185,81500.0
2005-07-27 14:25:00,49.43,49.46,49.3,49.32,67100.0,26.185,26.2009,26.1161,26.1267,67100.0
2005-07-27 14:30:00,49.33,49.4,49.31,49.38,68700.0,26.132,26.1691,26.1214,26.1585,68700.0
2005-07-27 14:35:00,49.38,49.4,49.32,49.36,25900.0,26.1585,26.1691,26.1267,26.1479,25900.0
2005-07-27 14:40:00,49.37,49.46,49.32,49.36,58800.0,26.1532,26.2009,26.1267,26.1479,58800.0
2005-07-27 14:45:00,49.35,49.44,49.34,49.44,17800.0,26.1426,26.1903,26.1373,26.1903,17800.0
2005-07-27 14:50:00,49.45,49.55,49.41,49.52,55000.0,26.1956,26.2486,26.1744,26.2327,55000.0
2005-07-27 14:55:00,49.53,49.54,49.42,49.47,79400.0,26.238,26.2433,26.1797,26.2062,79400.0
2005-07-27 15:00:00,49.46,49.47,49.36,49.36,51200.0,26.2009,26.2062,26.1479,26.1479,51200.0
2005-07-27 15:05:00,49.36,49.39,49.35,49.37,17400.0,26.1479,26.1638,26.1426,26.1532,17400.0
2005-07-27 15:10:00,49.36,49.39,49.33,49.37,31400.0,26.1479,26.1638,26.132,26.1532,31400.0
2005-07-27 15:15:00,49.36,49.38,49.26,49.32,68200.0,26.1479,26.1585,26.0949,26.1267,68200.0
2005-07-27 15:20:00,49.32,49.33,49.19,49.25,101100.0,26.1267,26.132,26.0579,26.0896,101100.0
2005-07-27 15:25:00,49.25,49.47,49.19,49.4,81400.0,26.0896,26.2062,26.0579,26.1691,81400.0
2005-07-27 15:30:00,49.4,49.49,49.4,49.44,52000.0,26.1691,26.2168,26.1691,26.1903,52000.0
2005-07-27 15:35:00,49.44,49.46,49.31,49.34,66800.0,26.1903,26.2009,26.1214,26.1373,66800.0
2005-07-27 15:40:00,49.35,49.35,49.28,49.32,44700.0,26.1426,26.1426,26.1055,26.1267,44700.0
2005-07-27 15:45:00,49.33,49.35,49.3,49.34,62500.0,26.132,26.1426,26.1161,26.1373,62500.0
2005-07-27 15:50:00,49.34,49.37,49.17,49.17,150300.0,26.1373,26.1532,26.0473,26.0473,150300.0
2005-07-27 15:55:00,49.17,49.27,49.11,49.23,134900.0,26.0473,26.1002,26.0155,26.0791,134900.0
2005-07-28 09:30:00,49.03,49.31,49.03,49.24,89500.0,25.9731,26.1214,25.9731,26.0844,89500.0
2005-07-28 09:35:00,49.21,49.31,49.08,49.19,93700.0,26.0685,26.1214,25.9996,26.0579,93700.0
2005-07-28 09:40:00,49.21,49.37,49.13,49.34,76300.0,26.0685,26.1532,26.0261,26.1373,76300.0
2005-07-28 09:45:00,49.35,49.37,49.06,49.17,121400.0,26.1426,26.1532,25.989,26.0473,121400.0
2005-07-28 09:50:00,49.24,49.33,49.19,49.32,57500.0,26.0844,26.132,26.0579,26.1267,57500.0
2005-07-28 09:55:00,49.32,49.77,49.31,49.51,157300.0,26.1267,26.3651,26.1214,26.2274,157300.0
2005-07-28 10:00:00,49.55,49.62,49.48,49.53,55300.0,26.2486,26.2857,26.2115,26.238,55300.0
2005-07-28 10:05:00,49.53,49.63,49.28,49.36,123100.0,26.238,26.2909,26.1055,26.1479,123100.0
2005-07-28 10:10:00,49.35,49.39,49.24,49.39,51000.0,26.1426,26.1638,26.0844,26.1638,51000.0
2005-07-28 10:15:00,49.38,49.42,49.28,49.36,41000.0,26.1585,26.1797,26.1055,26.1479,41000.0
2005-07-28 10:20:00,49.33,49.36,49.08,49.1,81200.0,26.132,26.1479,25.9996,26.0102,81200.0
2005-07-28 10:25:00,49.07,49.24,49.07,49.24,38200.0,25.9943,26.0844,25.9943,26.0844,38200.0
2005-07-28 10:30:00,49.24,49.24,49.15,49.17,25900.0,26.0844,26.0844,26.0367,26.0473,25900.0
2005-07-28 10:35:00,49.19,49.32,49.19,49.32,39300.0,26.0579,26.1267,26.0579,26.1267,39300.0
2005-07-28 10:40:00,49.32,49.35,49.13,49.25,21000.0,26.1267,26.1426,26.0261,26.0896,21000.0
2005-07-28 10:45:00,49.25,49.3,49.24,49.3,19900.0,26.0896,26.1161,26.0844,26.1161,19900.0
2005-07-28 10:50:00,49.28,49.29,49.17,49.18,24400.0,26.1055,26.1108,26.0473,26.0526,24400.0
2005-07-28 10:55:00,49.18,49.28,49.18,49.25,14600.0,26.0526,26.1055,26.0526,26.0896,14600.0
2005-07-28 11:00:00,49.23,49.31,49.17,49.23,17300.0,26.0791,26.1214,26.0473,26.0791,17300.0
2005-07-28 11:05:00,49.23,49.29,49.22,49.27,14900.0,26.0791,26.1108,26.0738,26.1002,14900.0
2005-07-28 11:10:00,49.28,49.28,49.17,49.27,23800.0,26.1055,26.1055,26.0473,26.1002,23800.0
2005-07-28 11:15:00,49.27,49.42,49.26,49.34,38900.0,26.1002,26.1797,26.0949,26.1373,38900.0
2005-07-28 11:20:00,49.37,49.41,49.24,49.24,27900.0,26.1532,26.1744,26.0844,26.0844,27900.0
2005-07-28 11:25:00,49.24,49.27,49.19,49.27,16600.0,26.0844,26.1002,26.0579,26.1002,16600.0
2005-07-28 11:30:00,49.26,49.28,49.2,49.24,8700.0,26.0949,26.1055,26.0632,26.0844,8700.0
2005-07-28 11:35:00,49.23,49.24,49.18,49.23,21100.0,26.0791,26.0844,26.0526,26.0791,21100.0
2005-07-28 11:40:00,49.24,49.43,49.24,49.4,49000.0,26.0844,26.185,26.0844,26.1691,49000.0
2005-07-28 11:45:00,49.38,49.46,49.34,49.44,41900.0,26.1585,26.2009,26.1373,26.1903,41900.0
2005-07-28 11:50:00,49.43,49.45,49.35,49.4,27000.0,26.185,26.1956,26.1426,26.1691,27000.0
2005-07-28 11:55:00,49.38,49.48,49.38,49.46,20700.0,26.1585,26.2115,26.1585,26.2009,20700.0
2005-07-28 12:00:00,49.44,49.47,49.38,49.41,21300.0,26.1903,26.2062,26.1585,26.1744,21300.0
2005-07-28 12:05:00,49.41,49.41,49.31,49.35,33700.0,26.1744,26.1744,26.1214,26.1426,33700.0
2005-07-28 12:10:00,49.37,49.43,49.35,49.43,29600.0,26.1532,26.185,26.1426,26.185,29600.0
2005-07-28 12:15:00,49.43,49.45,49.36,49.4,17500.0,26.185,26.1956,26.1479,26.1691,17500.0
2005-07-28 12:20:00,49.38,49.4,49.37,49.38,50400.0,26.1585,26.1691,26.1532,26.1585,50400.0
2005-07-28 12:25:00,49.38,49.42,49.36,49.41,14900.0,26.1585,26.1797,26.1479,26.1744,14900.0
2005-07-28 12:30:00,49.41,49.43,49.37,49.4,11500.0,26.1744,26.185,26.1532,26.1691,11500.0
2005-07-28 12:35:00,49.42,49.44,49.38,49.44,18900.0,26.1797,26.1903,26.1585,26.1903,18900.0
2005-07-28 12:40:00,49.43,49.49,49.37,49.48,34900.0,26.185,26.2168,26.1532,26.2115,34900.0
2005-07-28 12:45:00,49.48,49.48,49.43,49.47,27000.0,26.2115,26.2115,26.185,26.2062,27000.0
2005-07-28 12:50:00,49.49,49.49,49.44,49.44,19300.0,26.2168,26.2168,26.1903,26.1903,19300.0
2005-07-28 12:55:00,49.45,49.47,49.41,49.41,28300.0,26.1956,26.2062,26.1744,26.1744,28300.0
2005-07-28 13:00:00,49.43,49.47,49.4,49.43,122800.0,26.185,26.2062,26.1691,26.185,122800.0
2005-07-28 13:05:00,49.42,49.44,49.4,49.4,12000.0,26.1797,26.1903,26.1691,26.1691,12000.0
2005-07-28 13:10:00,49.41,49.43,49.38,49.4,29600.0,26.1744,26.185,26.1585,26.1691,29600.0
2005-07-28 13:15:00,49.39,49.43,49.37,49.42,34100.0,26.1638,26.185,26.1532,26.1797,34100.0
2005-07-28 13:20:00,49.4,49.43,49.38,49.38,20600.0,26.1691,26.185,26.1585,26.1585,20600.0
2005-07-28 13:25:00,49.37,49.53,49.37,49.45,72600.0,26.1532,26.238,26.1532,26.1956,72600.0
2005-07-28 13:30:00,49.44,49.49,49.36,49.44,52300.0,26.1903,26.2168,26.1479,26.1903,52300.0
2005-07-28 13:35:00,49.44,49.55,49.43,49.55,15600.0,26.1903,26.2486,26.185,26.2486,15600.0
2005-07-28 13:40:00,49.55,49.55,49.49,49.51,14000.0,26.2486,26.2486,26.2168,26.2274,14000.0
2005-07-28 13:45:00,49.5,49.52,49.44,49.45,42500.0,26.2221,26.2327,26.1903,26.1956,42500.0
2005-07-28 13:50:00,49.48,49.51,49.45,49.46,10800.0,26.2115,26.2274,26.1956,26.2009,10800.0
2005-07-28 13:55:00,49.44,49.45,49.31,49.31,32900.0,26.1903,26.1956,26.1214,26.1214,32900.0
2005-07-28 14:00:00,49.34,49.37,49.27,49.32,28700.0,26.1373,26.1532,26.1002,26.1267,28700.0
2005-07-28 14:05:00,49.31,49.41,49.29,49.39,58300.0,26.1214,26.1744,26.1108,26.1638,58300.0
2005-07-28 14:10:00,49.38,49.46,49.36,49.44,29500.0,26.1585,26.2009,26.1479,26.1903,29500.0
2005-07-28 14:15:00,49.45,49.45,49.38,49.39,29000.0,26.1956,26.1956,26.1585,26.1638,29000.0
2005-07-28 14:20:00,49.42,49.44,49.35,49.37,21000.0,26.1797,26.1903,26.1426,26.1532,21000.0
2005-07-28 14:25:00,49.36,49.42,49.36,49.37,19900.0,26.1479,26.1797,26.1479,26.1532,19900.0
2005-07-28 14:30:00,49.38,49.42,49.36,49.42,27200.0,26.1585,26.1797,26.1479,26.1797,27200.0
2005-07-28 14:35:00,49.42,49.48,49.39,49.47,56400.0,26.1797,26.2115,26.1638,26.2062,56400.0
2005-07-28 14:40:00,49.47,49.49,49.42,49.43,17100.0,26.2062,26.2168,26.1797,26.185,17100.0
2005-07-28 14:45:00,49.42,49.51,49.42,49.45,32700.0,26.1797,26.2274,26.1797,26.1956,32700.0
2005-07-28 14:50:00,49.46,49.51,49.43,49.5,53900.0,26.2009,26.2274,26.185,26.2221,53900.0
2005-07-28 14:55:00,49.51,49.54,49.47,49.48,42600.0,26.2274,26.2433,26.2062,26.2115,42600.0
2005-07-28 15:00:00,49.47,49.49,49.38,49.39,37300.0,26.2062,26.2168,26.1585,26.1638,37300.0
2005-07-28 15:05:00,49.39,49.4,49.35,49.35,30200.0,26.1638,26.1691,26.1426,26.1426,30200.0
2005-07-28 15:10:00,49.36,49.36,49.2,49.25,134400.0,26.1479,26.1479,26.0632,26.0896,134400.0
2005-07-28 15:15:00,49.25,49.29,49.24,49.27,56000.0,26.0896,26.1108,26.0844,26.1002,56000.0
2005-07-28 15:20:00,49.27,49.31,49.24,49.31,70200.0,26.1002,26.1214,26.0844,26.1214,70200.0
2005-07-28 15:25:00,49.31,49.38,49.27,49.37,83100.0,26.1214,26.1585,26.1002,26.1532,83100.0
2005-07-28 15:30:00,49.38,49.4,49.34,49.36,78900.0,26.1585,26.1691,26.1373,26.1479,78900.0
2005-07-28 15:35:00,49.35,49.39,49.24,49.29,103400.0,26.1426,26.1638,26.0844,26.1108,103400.0
2005-07-28 15:40:00,49.29,49.35,49.23,49.33,136800.0,26.1108,26.1426,26.0791,26.132,136800.0
2005-07-28 15:45:00,49.35,49.37,49.29,49.3,87800.0,26.1426,26.1532,26.1108,26.1161,87800.0
2005-07-28 15:50:00,49.31,49.31,49.21,49.26,186400.0,26.1214,26.1214,26.0685,26.0949,186400.0
2005-07-28 15:55:00,49.26,49.34,49.1,49.18,243200.0,26.0949,26.1373,26.0102,26.0526,243200.0
2005-07-29 09:30:00,49.53,50.3,49.46,50.1,549600.0,26.238,26.6459,26.2009,26.5399,549600.0
2005-07-29 09:35:00,50.12,50.18,49.88,49.91,345200.0,26.5505,26.5823,26.4234,26.4393,345200.0
2005-07-29 09:40:00,49.92,50.35,49.84,50.34,309200.0,26.4446,26.6724,26.4022,26.6671,309200.0
2005-07-29 09:45:00,50.35,50.55,50.3,50.44,262700.0,26.6724,26.7783,26.6459,26.72,262700.0
2005-07-29 09:50:00,50.42,50.65,50.32,50.45,358400.0,26.7094,26.8313,26.6565,26.7253,358400.0
2005-07-29 09:55:00,50.43,50.74,50.31,50.6,286500.0,26.7147,26.879,26.6512,26.8048,286500.0
2005-07-29 10:00:00,50.61,50.83,50.58,50.6,172200.0,26.8101,26.9266,26.7942,26.8048,172200.0
2005-07-29 10:05:00,50.58,50.75,50.53,50.63,142800.0,26.7942,26.8843,26.7677,26.8207,142800.0
2005-07-29 10:10:00,50.62,50.86,50.58,50.78,147400.0,26.8154,26.9425,26.7942,26.9001,147400.0
2005-07-29 10:15:00,50.79,50.83,50.6,50.62,134800.0,26.9054,26.9266,26.8048,26.8154,134800.0
2005-07-29 10:20:00,50.62,50.74,50.58,50.6,115100.0,26.8154,26.879,26.7942,26.8048,115100.0
2005-07-29 10:25:00,50.6,50.71,50.59,50.6,136800.0,26.8048,26.8631,26.7995,26.8048,136800.0
2005-07-29 10:30:00,50.59,50.61,50.22,50.49,255000.0,26.7995,26.8101,26.6035,26.7465,255000.0
2005-07-29 10:35:00,50.49,50.49,50.33,50.36,87900.0,26.7465,26.7465,26.6618,26.6777,87900.0
2005-07-29 10:40:00,50.38,50.48,50.3,50.47,76300.0,26.6883,26.7412,26.6459,26.7359,76300.0
2005-07-29 10:45:00,50.47,50.53,50.38,50.51,65800.0,26.7359,26.7677,26.6883,26.7571,65800.0
2005-07-29 10:50:00,50.51,50.67,50.44,50.64,83900.0,26.7571,26.8419,26.72,26.826,83900.0
2005-07-29 10:55:00,50.64,50.67,50.54,50.6,42100.0,26.826,26.8419,26.773,26.8048,42100.0
2005-07-29 11:00:00,50.57,50.68,50.56,50.59,63200.0,26.7889,26.8472,26.7836,26.7995,63200.0
2005-07-29 11:05:00,50.59,50.61,50.43,50.58,121800.0,26.7995,26.8101,26.7147,26.7942,121800.0
2005-07-29 11:10:00,50.57,50.64,50.49,50.62,54800.0,26.7889,26.826,26.7465,26.8154,54800.0
2005-07-29 11:15:00,50.62,50.73,50.57,50.63,85200.0,26.8154,26.8737,26.7889,26.8207,85200.0
2005-07-29 11:20:00,50.64,50.83,50.59,50.81,152600.0,26.826,26.9266,26.7995,26.916,152600.0
2005-07-29 11:25:00,50.83,50.83,50.76,50.77,51100.0,26.9266,26.9266,26.8896,26.8949,51100.0
2005-07-29 11:30:00,50.77,50.98,50.72,50.89,111600.0,26.8949,27.0061,26.8684,26.9584,111600.0
2005-07-29 11:35:00,50.88,50.88,50.7,50.77,100400.0,26.9531,26.9531,26.8578,26.8949,100400.0
2005-07-29 11:40:00,50.77,50.81,50.65,50.72,86100.0,26.8949,26.916,26.8313,26.8684,86100.0
2005-07-29 11:45:00,50.71,50.82,50.68,50.77,72400.0,26.8631,26.9213,26.8472,26.8949,72400.0
2005-07-29 11:50:00,50.77,50.79,50.57,50.73,77600.0,26.8949,26.9054,26.7889,26.8737,77600.0
2005-07-29 11:55:00,50.73,50.79,50.7,50.79,39400.0,26.8737,26.9054,26.8578,26.9054,39400.0
2005-07-29 12:00:00,50.79,50.84,50.67,50.84,93000.0,26.9054,26.9319,26.8419,26.9319,93000.0
2005-07-29 12:05:00,50.84,50.86,50.7,50.75,45900.0,26.9319,26.9425,26.8578,26.8843,45900.0
2005-07-29 12:10:00,50.76,50.76,50.64,50.7,62800.0,26.8896,26.8896,26.826,26.8578,62800.0
2005-07-29 12:15:00,50.7,50.71,50.66,50.7,40000.0,26.8578,26.8631,26.8366,26.8578,40000.0
2005-07-29 12:20:00,50.7,50.7,50.66,50.66,57300.0,26.8578,26.8578,26.8366,26.8366,57300.0
2005-07-29 12:25:00,50.67,50.68,50.41,50.44,117400.0,26.8419,26.8472,26.7041,26.72,117400.0
2005-07-29 12:30:00,50.44,50.48,50.4,50.43,81900.0,26.72,26.7412,26.6988,26.7147,81900.0
2005-07-29 12:35:00,50.43,50.58,50.42,50.55,63100.0,26.7147,26.7942,26.7094,26.7783,63100.0
2005-07-29 12:40:00,50.55,50.58,50.51,50.56,41600.0,26.7783,26.7942,26.7571,26.7836,41600.0
2005-07-29 12:45:00,50.56,50.63,50.56,50.61,24700.0,26.7836,26.8207,26.7836,26.8101,24700.0
2005-07-29 12:50:00,50.6,50.65,50.57,50.65,26300.0,26.8048,26.8313,26.7889,26.8313,26300.0
2005-07-29 12:55:00,50.65,50.65,50.55,50.65,54500.0,26.8313,26.8313,26.7783,26.8313,54500.0
2005-07-29 13:00:00,50.65,50.79,50.62,50.72,70600.0,26.8313,26.9054,26.8154,26.8684,70600.0
2005-07-29 13:05:00,50.75,50.82,50.7,50.82,42600.0,26.8843,26.9213,26.8578,26.9213,42600.0
2005-07-29 13:10:00,50.82,50.94,50.81,50.89,81800.0,26.9213,26.9849,26.916,26.9584,81800.0
2005-07-29 13:15:00,50.9,50.96,50.89,50.92,73400.0,26.9637,26.9955,26.9584,26.9743,73400.0
2005-07-29 13:20:00,50.92,50.95,50.85,50.94,53300.0,26.9743,26.9902,26.9372,26.9849,53300.0
2005-07-29 13:25:00,50.93,50.95,50.88,50.91,36100.0,26.9796,26.9902,26.9531,26.969,36100.0
2005-07-29 13:30:00,50.91,50.94,50.9,50.91,46100.0,26.969,26.9849,26.9637,26.969,46100.0
2005-07-29 13:35:00,50.9,50.96,50.86,50.96,60600.0,26.9637,26.9955,26.9425,26.9955,60600.0
2005-07-29 13:40:00,50.96,51.15,50.92,51.14,175800.0,26.9955,27.0962,26.9743,27.0909,175800.0
2005-07-29 13:45:00,51.14,51.43,51.1,51.41,173000.0,27.0909,27.2445,27.0697,27.2339,173000.0
2005-07-29 13:50:00,51.43,51.5,51.32,51.47,137300.0,27.2445,27.2816,27.1862,27.2657,137300.0
2005-07-29 13:55:00,51.49,51.55,51.36,51.46,143900.0,27.2763,27.308,27.2074,27.2604,143900.0
2005-07-29 14:00:00,51.48,52.03,51.44,51.96,397100.0,27.271,27.5623,27.2498,27.5252,397100.0
2005-07-29 14:05:00,51.97,52.0,51.73,51.92,247700.0,27.5305,27.5464,27.4034,27.5041,247700.0
2005-07-29 14:10:00,51.92,51.95,51.72,51.82,166100.0,27.5041,27.5199,27.3981,27.4511,166100.0
2005-07-29 14:15:00,51.82,51.84,51.68,51.79,110700.0,27.4511,27.4617,27.3769,27.4352,110700.0
2005-07-29 14:20:00,51.77,51.9,51.75,51.89,147200.0,27.4246,27.4935,27.414,27.4882,147200.0
2005-07-29 14:25:00,51.88,51.91,51.8,51.85,61700.0,27.4829,27.4988,27.4405,27.467,61700.0
2005-07-29 14:30:00,51.86,52.08,51.85,52.05,219000.0,27.4723,27.5888,27.467,27.5729,219000.0
2005-07-29 14:35:00,52.05,52.08,52.0,52.01,136500.0,27.5729,27.5888,27.5464,27.5517,136500.0
2005-07-29 14:40:00,52.0,52.03,51.82,51.83,125900.0,27.5464,27.5623,27.4511,27.4564,125900.0
2005-07-29 14:45:00,51.82,51.89,51.75,51.83,157200.0,27.4511,27.4882,27.414,27.4564,157200.0
2005-07-29 14:50:00,51.83,51.86,51.81,51.86,63900.0,27.4564,27.4723,27.4458,27.4723,63900.0
2005-07-29 14:55:00,51.85,51.86,51.77,51.77,74200.0,27.467,27.4723,27.4246,27.4246,74200.0
2005-07-29 15:00:00,51.78,51.81,51.68,51.68,100900.0,27.4299,27.4458,27.3769,27.3769,100900.0
2005-07-29 15:05:00,51.68,51.7,51.55,51.61,117800.0,27.3769,27.3875,27.308,27.3398,117800.0
2005-07-29 15:10:00,51.62,51.77,51.6,51.77,84800.0,27.3451,27.4246,27.3345,27.4246,84800.0
2005-07-29 15:15:00,51.76,51.76,51.49,51.56,98900.0,27.4193,27.4193,27.2763,27.3133,98900.0
2005-07-29 15:20:00,51.56,51.7,51.55,51.64,80300.0,27.3133,27.3875,27.308,27.3557,80300.0
2005-07-29 15:25:00,51.65,51.65,51.5,51.56,68700.0,27.361,27.361,27.2816,27.3133,68700.0
2005-07-29 15:30:00,51.55,51.56,51.45,51.53,110900.0,27.308,27.3133,27.2551,27.2975,110900.0
2005-07-29 15:35:00,51.53,51.81,51.53,51.77,130500.0,27.2975,27.4458,27.2975,27.4246,130500.0
2005-07-29 15:40:00,51.78,51.85,51.73,51.8,98500.0,27.4299,27.467,27.4034,27.4405,98500.0
2005-07-29 15:45:00,51.79,51.85,51.72,51.83,156300.0,27.4352,27.467,27.3981,27.4564,156300.0
2005-07-29 15:50:00,51.83,51.86,51.7,51.86,218200.0,27.4564,27.4723,27.3875,27.4723,218200.0
2005-07-29 15:55:00,51.86,51.88,51.65,51.7,218800.0,27.4723,27.4829,27.361,27.3875,218800.0
2005-08-01 09:30:00,51.59,51.95,51.42,51.92,238900.0,27.3292,27.5199,27.2392,27.5041,238900.0
2005-08-01 09:35:00,51.9,51.91,51.51,51.6,109400.0,27.4935,27.4988,27.2869,27.3345,109400.0
2005-08-01 09:40:00,51.6,51.6,51.12,51.21,186100.0,27.3345,27.3345,27.0803,27.1279,186100.0
2005-08-01 09:45:00,51.23,51.43,51.2,51.39,56200.0,27.1385,27.2445,27.1226,27.2233,56200.0
2005-08-01 09:50:00,51.4,51.4,51.21,51.23,98800.0,27.2286,27.2286,27.1279,27.1385,98800.0
2005-08-01 09:55:00,51.24,51.44,51.12,51.42,107000.0,27.1438,27.2498,27.0803,27.2392,107000.0
2005-08-01 10:00:00,51.42,51.46,51.16,51.18,108700.0,27.2392,27.2604,27.1014,27.112,108700.0
2005-08-01 10:05:00,51.18,51.19,51.02,51.1,134000.0,27.112,27.1173,27.0273,27.0697,134000.0
2005-08-01 10:10:00,51.11,51.23,51.1,51.19,40000.0,27.075,27.1385,27.0697,27.1173,40000.0
2005-08-01 10:15:00,51.17,51.29,51.1,51.11,65000.0,27.1067,27.1703,27.0697,27.075,65000.0
2005-08-01 10:20:00,51.11,51.25,51.1,51.12,40000.0,27.075,27.1491,27.0697,27.0803,40000.0
2005-08-01 10:25:00,51.11,51.18,50.92,51.03,95100.0,27.075,27.112,26.9743,27.0326,95100.0
2005-08-01 10:30:00,51.03,51.05,50.88,50.89,68800.0,27.0326,27.0432,26.9531,26.9584,68800.0
2005-08-01 10:35:00,50.88,50.91,50.7,50.72,103800.0,26.9531,26.969,26.8578,26.8684,103800.0
2005-08-01 10:40:00,50.72,50.85,50.7,50.7,75400.0,26.8684,26.9372,26.8578,26.8578,75400.0
2005-08-01 10:45:00,50.7,50.92,50.67,50.83,80800.0,26.8578,26.9743,26.8419,26.9266,80800.0
2005-08-01 10:50:00,50.83,50.99,50.82,50.95,57300.0,26.9266,27.0114,26.9213,26.9902,57300.0
2005-08-01 10:55:00,50.97,50.98,50.86,50.87,22300.0,27.0008,27.0061,26.9425,26.9478,22300.0
2005-08-01 11:00:00,50.88,50.9,50.8,50.81,21000.0,26.9531,26.9637,26.9107,26.916,21000.0
2005-08-01 11:05:00,50.81,50.89,50.75,50.88,49800.0,26.916,26.9584,26.8843,26.9531,49800.0
2005-08-01 11:10:00,50.88,50.88,50.72,50.74,21100.0,26.9531,26.9531,26.8684,26.879,21100.0
2005-08-01 11:15:00,50.74,50.91,50.7,50.91,27800.0,26.879,26.969,26.8578,26.969,27800.0
2005-08-01 11:20:00,50.91,51.03,50.86,51.0,52500.0,26.969,27.0326,26.9425,27.0167,52500.0
2005-08-01 11:25:00,51.01,51.06,50.9,50.92,36900.0,27.022,27.0485,26.9637,26.9743,36900.0
2005-08-01 11:30:00,50.94,51.01,50.93,50.96,18700.0,26.9849,27.022,26.9796,26.9955,18700.0
2005-08-01 11:35:00,50.94,51.01,50.93,50.98,20700.0,26.9849,27.022,26.9796,27.0061,20700.0
2005-08-01 11:40:00,50.98,51.06,50.98,51.01,25000.0,27.0061,27.0485,27.0061,27.022,25000.0
2005-08-01 11:45:00,51.01,51.02,50.93,50.95,11900.0,27.022,27.0273,26.9796,26.9902,11900.0
2005-08-01 11:50:00,50.95,50.98,50.93,50.95,8700.0,26.9902,27.0061,26.9796,26.9902,8700.0
2005-08-01 11:55:00,50.97,50.97,50.89,50.93,24200.0,27.0008,27.0008,26.9584,26.9796,24200.0
2005-08-01 12:00:00,50.94,51.0,50.86,50.94,24500.0,26.9849,27.0167,26.9425,26.9849,24500.0
2005-08-01 12:05:00,50.96,51.01,50.96,50.99,6200.0,26.9955,27.022,26.9955,27.0114,6200.0
2005-08-01 12:10:00,51.0,51.06,50.91,50.91,34900.0,27.0167,27.0485,26.969,26.969,34900.0
2005-08-01 12:15:00,50.91,51.04,50.89,50.99,19600.0,26.969,27.0379,26.9584,27.0114,19600.0
2005-08-01 12:20:00,50.99,51.01,50.95,50.96,14300.0,27.0114,27.022,26.9902,26.9955,14300.0
2005-08-01 12:25:00,50.97,51.0,50.94,50.95,6900.0,27.0008,27.0167,26.9849,26.9902,6900.0
2005-08-01 12:30:00,50.96,50.97,50.93,50.94,5100.0,26.9955,27.0008,26.9796,26.9849,5100.0
2005-08-01 12:35:00,50.93,50.96,50.88,50.94,14500.0,26.9796,26.9955,26.9531,26.9849,14500.0
2005-08-01 12:40:00,50.95,51.01,50.94,50.95,11800.0,26.9902,27.022,26.9849,26.9902,11800.0
2005-08-01 12:45:00,50.95,50.98,50.92,50.98,13200.0,26.9902,27.0061,26.9743,27.0061,13200.0
2005-08-01 12:50:00,50.98,51.03,50.96,51.01,17700.0,27.0061,27.0326,26.9955,27.022,17700.0
2005-08-01 12:55:00,51.01,51.04,50.97,50.99,15700.0,27.022,27.0379,27.0008,27.0114,15700.0
2005-08-01 13:00:00,51.01,51.05,50.96,51.0,25100.0,27.022,27.0432,26.9955,27.0167,25100.0
2005-08-01 13:05:00,50.99,50.99,50.82,50.85,30500.0,27.0114,27.0114,26.9213,26.9372,30500.0
2005-08-01 13:10:00,50.84,50.94,50.79,50.9,30500.0,26.9319,26.9849,26.9054,26.9637,30500.0
2005-08-01 13:15:00,50.89,50.94,50.85,50.92,14800.0,26.9584,26.9849,26.9372,26.9743,14800.0
2005-08-01 13:20:00,50.92,50.97,50.89,50.97,12000.0,26.9743,27.0008,26.9584,27.0008,12000.0
2005-08-01 13:25:00,50.96,50.97,50.93,50.97,6600.0,26.9955,27.0008,26.9796,27.0008,6600.0
2005-08-01 13:30:00,50.98,50.99,50.92,50.93,6100.0,27.0061,27.0114,26.9743,26.9796,6100.0
2005-08-01 13:35:00,50.93,51.01,50.93,51.0,6900.0,26.9796,27.022,26.9796,27.0167,6900.0
2005-08-01 13:40:00,50.99,51.0,50.96,50.97,14200.0,27.0114,27.0167,26.9955,27.0008,14200.0
2005-08-01 13:45:00,50.97,50.99,50.95,50.97,6000.0,27.0008,27.0114,26.9902,27.0008,6000.0
2005-08-01 13:50:00,50.97,51.03,50.97,50.99,11500.0,27.0008,27.0326,27.0008,27.0114,11500.0
2005-08-01 13:55:00,50.99,51.08,50.98,51.06,22400.0,27.0114,27.0591,27.0061,27.0485,22400.0
2005-08-01 14:00:00,51.06,51.2,51.06,51.19,29600.0,27.0485,27.1226,27.0485,27.1173,29600.0
2005-08-01 14:05:00,51.19,51.21,51.14,51.18,37900.0,27.1173,27.1279,27.0909,27.112,37900.0
2005-08-01 14:10:00,51.18,51.33,51.17,51.23,64600.0,27.112,27.1915,27.1067,27.1385,64600.0
2005-08-01 14:15:00,51.24,51.33,51.13,51.22,43500.0,27.1438,27.1915,27.0856,27.1332,43500.0
2005-08-01 14:20:00,51.23,51.35,51.21,51.31,27900.0,27.1385,27.2021,27.1279,27.1809,27900.0
2005-08-01 14:25:00,51.31,51.37,51.25,51.32,40200.0,27.1809,27.2127,27.1491,27.1862,40200.0
2005-08-01 14:30:00,51.32,51.41,51.32,51.37,36200.0,27.1862,27.2339,27.1862,27.2127,36200.0
2005-08-01 14:35:00,51.35,51.37,51.19,51.2,40800.0,27.2021,27.2127,27.1173,27.1226,40800.0
2005-08-01 14:40:00,51.2,51.2,51.16,51.19,17500.0,27.1226,27.1226,27.1014,27.1173,17500.0
2005-08-01 14:45:00,51.2,51.22,51.13,51.18,21100.0,27.1226,27.1332,27.0856,27.112,21100.0
2005-08-01 14:50:00,51.19,51.23,51.1,51.11,23000.0,27.1173,27.1385,27.0697,27.075,23000.0
2005-08-01 14:55:00,51.1,51.13,51.02,51.03,42300.0,27.0697,27.0856,27.0273,27.0326,42300.0
2005-08-01 15:00:00,51.04,51.14,51.03,51.14,23200.0,27.0379,27.0909,27.0326,27.0909,23200.0
2005-08-01 15:05:00,51.14,51.16,51.09,51.13,28500.0,27.0909,27.1014,27.0644,27.0856,28500.0
2005-08-01 15:10:00,51.14,51.17,51.1,51.15,35500.0,27.0909,27.1067,27.0697,27.0962,35500.0
2005-08-01 15:15:00,51.14,51.16,51.11,51.15,18200.0,27.0909,27.1014,27.075,27.0962,18200.0
2005-08-01 15:20:00,51.14,51.3,51.14,51.3,51700.0,27.0909,27.1756,27.0909,27.1756,51700.0
2005-08-01 15:25:00,51.3,51.3,51.19,51.22,39900.0,27.1756,27.1756,27.1173,27.1332,39900.0
2005-08-01 15:30:00,51.22,51.22,51.17,51.18,25100.0,27.1332,27.1332,27.1067,27.112,25100.0
2005-08-01 15:35:00,51.18,51.2,51.1,51.16,60400.0,27.112,27.1226,27.0697,27.1014,60400.0
2005-08-01 15:40:00,51.15,51.2,51.13,51.13,41100.0,27.0962,27.1226,27.0856,27.0856,41100.0
2005-08-01 15:45:00,51.15,51.16,51.1,51.1,60100.0,27.0962,27.1014,27.0697,27.0697,60100.0
2005-08-01 15:50:00,51.1,51.11,51.01,51.02,79000.0,27.0697,27.075,27.022,27.0273,79000.0
2005-08-01 15:55:00,51.03,51.03,50.92,50.92,104700.0,27.0326,27.0326,26.9743,26.9743,104700.0
2005-08-02 09:30:00,51.12,51.29,50.92,51.18,108400.0,27.0803,27.1703,26.9743,27.112,108400.0
2005-08-02 09:35:00,51.2,51.2,50.84,51.13,97400.0,27.1226,27.1226,26.9319,27.0856,97400.0
2005-08-02 09:40:00,51.13,51.35,51.13,51.33,126300.0,27.0856,27.2021,27.0856,27.1915,126300.0
2005-08-02 09:45:00,51.34,51.42,51.3,51.31,67200.0,27.1968,27.2392,27.1756,27.1809,67200.0
2005-08-02 09:50:00,51.32,51.32,51.22,51.22,72200.0,27.1862,27.1862,27.1332,27.1332,72200.0
2005-08-02 09:55:00,51.2,51.22,51.05,51.15,74100.0,27.1226,27.1332,27.0432,27.0962,74100.0
2005-08-02 10:00:00,51.17,51.19,50.85,51.1,114100.0,27.1067,27.1173,26.9372,27.0697,114100.0
2005-08-02 10:05:00,51.11,51.22,51.08,51.17,70800.0,27.075,27.1332,27.0591,27.1067,70800.0
2005-08-02 10:10:00,51.16,51.31,51.16,51.26,81600.0,27.1014,27.1809,27.1014,27.1544,81600.0
2005-08-02 10:15:00,51.26,51.39,51.25,51.28,98500.0,27.1544,27.2233,27.1491,27.165,98500.0
2005-08-02 10:20:00,51.29,51.5,51.27,51.47,87800.0,27.1703,27.2816,27.1597,27.2657,87800.0
2005-08-02 10:25:00,51.47,51.59,51.39,51.5,125300.0,27.2657,27.3292,27.2233,27.2816,125300.0
2005-08-02 10:30:00,51.51,51.68,51.46,51.66,124800.0,27.2869,27.3769,27.2604,27.3663,124800.0
2005-08-02 10:35:00,51.67,51.83,51.66,51.7,86800.0,27.3716,27.4564,27.3663,27.3875,86800.0
2005-08-02 10:40:00,51.7,51.81,51.67,51.78,57100.0,27.3875,27.4458,27.3716,27.4299,57100.0
2005-08-02 10:45:00,51.77,51.85,51.75,51.77,60100.0,27.4246,27.467,27.414,27.4246,60100.0
2005-08-02 10:50:00,51.77,51.82,51.69,51.8,51300.0,27.4246,27.4511,27.3822,27.4405,51300.0
2005-08-02 10:55:00,51.79,51.85,51.77,51.77,39100.0,27.4352,27.467,27.4246,27.4246,39100.0
2005-08-02 11:00:00,51.78,51.79,51.66,51.72,44100.0,27.4299,27.4352,27.3663,27.3981,44100.0
2005-08-02 11:05:00,51.72,51.72,51.52,51.54,61500.0,27.3981,27.3981,27.2922,27.3028,61500.0
2005-08-02 11:10:00,51.54,51.68,51.54,51.63,33100.0,27.3028,27.3769,27.3028,27.3504,33100.0
2005-08-02 11:15:00,51.63,51.71,51.6,51.7,36000.0,27.3504,27.3928,27.3345,27.3875,36000.0
2005-08-02 11:20:00,51.69,51.74,51.61,51.67,35100.0,27.3822,27.4087,27.3398,27.3716,35100.0
2005-08-02 11:25:00,51.67,51.69,51.63,51.65,15100.0,27.3716,27.3822,27.3504,27.361,15100.0
2005-08-02 11:30:00,51.63,51.65,51.55,51.56,54200.0,27.3504,27.361,27.308,27.3133,54200.0
2005-08-02 11:35:00,51.55,51.62,51.55,51.57,22300.0,27.308,27.3451,27.308,27.3186,22300.0
2005-08-02 11:40:00,51.56,51.58,51.45,51.46,46600.0,27.3133,27.3239,27.2551,27.2604,46600.0
2005-08-02 11:45:00,51.47,51.5,51.41,51.47,38600.0,27.2657,27.2816,27.2339,27.2657,38600.0
2005-08-02 11:50:00,51.47,51.55,51.47,51.51,36100.0,27.2657,27.308,27.2657,27.2869,36100.0
2005-08-02 11:55:00,51.51,51.54,51.48,51.53,13800.0,27.2869,27.3028,27.271,27.2975,13800.0
2005-08-02 12:00:00,51.5,51.59,51.48,51.51,24600.0,27.2816,27.3292,27.271,27.2869,24600.0
2005-08-02 12:05:00,51.51,51.53,51.31,51.34,44300.0,27.2869,27.2975,27.1809,27.1968,44300.0
2005-08-02 12:10:00,51.34,51.38,51.28,51.38,33600.0,27.1968,27.218,27.165,27.218,33600.0
2005-08-02 12:15:00,51.39,51.42,51.32,51.42,22200.0,27.2233,27.2392,27.1862,27.2392,22200.0
2005-08-02 12:20:00,51.41,51.52,51.4,51.48,36400.0,27.2339,27.2922,27.2286,27.271,36400.0
2005-08-02 12:25:00,51.48,51.48,51.36,51.4,20000.0,27.271,27.271,27.2074,27.2286,20000.0
2005-08-02 12:30:00,51.41,51.47,51.37,51.43,24000.0,27.2339,27.2657,27.2127,27.2445,24000.0
2005-08-02 12:35:00,51.42,51.42,51.38,51.41,8200.0,27.2392,27.2392,27.218,27.2339,8200.0
2005-08-02 12:40:00,51.43,51.45,51.33,51.34,16300.0,27.2445,27.2551,27.1915,27.1968,16300.0
2005-08-02 12:45:00,51.36,51.41,51.33,51.36,13700.0,27.2074,27.2339,27.1915,27.2074,13700.0
2005-08-02 12:50:00,51.32,51.32,51.22,51.3,26000.0,27.1862,27.1862,27.1332,27.1756,26000.0
2005-08-02 12:55:00,51.31,51.31,51.15,51.17,28500.0,27.1809,27.1809,27.0962,27.1067,28500.0
2005-08-02 13:00:00,51.19,51.21,51.07,51.13,32900.0,27.1173,27.1279,27.0538,27.0856,32900.0
2005-08-02 13:05:00,51.15,51.23,51.14,51.2,26400.0,27.0962,27.1385,27.0909,27.1226,26400.0
2005-08-02 13:10:00,51.22,51.25,51.21,51.23,20100.0,27.1332,27.1491,27.1279,27.1385,20100.0
2005-08-02 13:15:00,51.22,51.28,51.21,51.27,29600.0,27.1332,27.165,27.1279,27.1597,29600.0
2005-08-02 13:20:00,51.27,51.31,51.27,51.29,10000.0,27.1597,27.1809,27.1597,27.1703,10000.0
2005-08-02 13:25:00,51.3,51.3,51.28,51.29,10200.0,27.1756,27.1756,27.165,27.1703,10200.0
2005-08-02 13:30:00,51.29,51.29,51.28,51.29,2600.0,27.1703,27.1703,27.165,27.1703,2600.0
2005-08-02 13:35:00,51.29,51.35,51.29,51.3,17000.0,27.1703,27.2021,27.1703,27.1756,17000.0
2005-08-02 13:40:00,51.32,51.37,51.31,51.31,20500.0,27.1862,27.2127,27.1809,27.1809,20500.0
2005-08-02 13:45:00,51.32,51.33,51.2,51.21,29500.0,27.1862,27.1915,27.1226,27.1279,29500.0
2005-08-02 13:50:00,51.24,51.25,51.17,51.2,24500.0,27.1438,27.1491,27.1067,27.1226,24500.0
2005-08-02 13:55:00,51.23,51.28,51.21,51.24,12900.0,27.1385,27.165,27.1279,27.1438,12900.0
2005-08-02 14:00:00,51.24,51.37,51.24,51.34,25000.0,27.1438,27.2127,27.1438,27.1968,25000.0
2005-08-02 14:05:00,51.34,51.37,51.31,51.35,14900.0,27.1968,27.2127,27.1809,27.2021,14900.0
2005-08-02 14:10:00,51.34,51.49,51.34,51.47,75500.0,27.1968,27.2763,27.1968,27.2657,75500.0
2005-08-02 14:15:00,51.47,51.47,51.38,51.39,24800.0,27.2657,27.2657,27.218,27.2233,24800.0
2005-08-02 14:20:00,51.39,51.42,51.33,51.35,15200.0,27.2233,27.2392,27.1915,27.2021,15200.0
2005-08-02 14:25:00,51.35,51.36,51.32,51.33,8900.0,27.2021,27.2074,27.1862,27.1915,8900.0
2005-08-02 14:30:00,51.33,51.34,51.1,51.19,89900.0,27.1915,27.1968,27.0697,27.1173,89900.0
2005-08-02 14:35:00,51.18,51.25,51.17,51.18,30500.0,27.112,27.1491,27.1067,27.112,30500.0
2005-08-02 14:40:00,51.2,51.23,51.18,51.18,24000.0,27.1226,27.1385,27.112,27.112,24000.0
2005-08-02 14:45:00,51.18,51.25,51.17,51.19,32000.0,27.112,27.1491,27.1067,27.1173,32000.0
2005-08-02 14:50:00,51.18,51.21,51.11,51.15,47700.0,27.112,27.1279,27.075,27.0962,47700.0
2005-08-02 14:55:00,51.15,51.16,51.1,51.15,43900.0,27.0962,27.1014,27.0697,27.0962,43900.0
2005-08-02 15:00:00,51.15,51.15,51.12,51.15,54000.0,27.0962,27.0962,27.0803,27.0962,54000.0
2005-08-02 15:05:00,51.15,51.22,51.12,51.19,54500.0,27.0962,27.1332,27.0803,27.1173,54500.0
2005-08-02 15:10:00,51.2,51.25,51.15,51.23,23800.0,27.1226,27.1491,27.0962,27.1385,23800.0
2005-08-02 15:15:00,51.23,51.24,51.18,51.22,32800.0,27.1385,27.1438,27.112,27.1332,32800.0
2005-08-02 15:20:00,51.22,51.26,51.17,51.17,44900.0,27.1332,27.1544,27.1067,27.1067,44900.0
2005-08-02 15:25:00,51.17,51.28,51.17,51.27,59700.0,27.1067,27.165,27.1067,27.1597,59700.0
2005-08-02 15:30:00,51.27,51.3,51.25,51.3,33500.0,27.1597,27.1756,27.1491,27.1756,33500.0
2005-08-02 15:35:00,51.29,51.3,51.25,51.26,30600.0,27.1703,27.1756,27.1491,27.1544,30600.0
2005-08-02 15:40:00,51.26,51.38,51.25,51.37,44800.0,27.1544,27.218,27.1491,27.2127,44800.0
2005-08-02 15:45:00,51.37,51.48,51.34,51.42,76200.0,27.2127,27.271,27.1968,27.2392,76200.0
2005-08-02 15:50:00,51.42,51.46,51.27,51.28,64300.0,27.2392,27.2604,27.1597,27.165,64300.0
2005-08-02 15:55:00,51.28,51.35,51.27,51.35,89600.0,27.165,27.2021,27.1597,27.2021,89600.0
2005-08-03 09:30:00,50.9,51.0,50.78,50.97,108100.0,26.9637,27.0167,26.9001,27.0008,108100.0
2005-08-03 09:35:00,50.97,51.05,50.9,50.99,41700.0,27.0008,27.0432,26.9637,27.0114,41700.0
2005-08-03 09:40:00,50.99,51.1,50.89,50.9,31300.0,27.0114,27.0697,26.9584,26.9637,31300.0
2005-08-03 09:45:00,50.9,50.94,50.85,50.92,28500.0,26.9637,26.9849,26.9372,26.9743,28500.0
2005-08-03 09:50:00,50.91,50.93,50.8,50.81,57200.0,26.969,26.9796,26.9107,26.916,57200.0
2005-08-03 09:55:00,50.8,50.8,50.56,50.6,66600.0,26.9107,26.9107,26.7836,26.8048,66600.0
2005-08-03 10:00:00,50.62,50.66,50.57,50.6,47600.0,26.8154,26.8366,26.7889,26.8048,47600.0
2005-08-03 10:05:00,50.6,50.73,50.6,50.73,40300.0,26.8048,26.8737,26.8048,26.8737,40300.0
2005-08-03 10:10:00,50.74,50.84,50.72,50.78,77300.0,26.879,26.9319,26.8684,26.9001,77300.0
2005-08-03 10:15:00,50.79,50.88,50.78,50.85,43000.0,26.9054,26.9531,26.9001,26.9372,43000.0
2005-08-03 10:20:00,50.85,50.92,50.83,50.91,69100.0,26.9372,26.9743,26.9266,26.969,69100.0
2005-08-03 10:25:00,50.9,50.92,50.86,50.88,39000.0,26.9637,26.9743,26.9425,26.9531,39000.0
2005-08-03 10:30:00,50.86,50.91,50.75,50.85,61900.0,26.9425,26.969,26.8843,26.9372,61900.0
2005-08-03 10:35:00,50.84,50.91,50.73,50.78,38900.0,26.9319,26.969,26.8737,26.9001,38900.0
2005-08-03 10:40:00,50.79,50.89,50.77,50.89,22900.0,26.9054,26.9584,26.8949,26.9584,22900.0
2005-08-03 10:45:00,50.9,51.0,50.7,50.96,48000.0,26.9637,27.0167,26.8578,26.9955,48000.0
2005-08-03 10:50:00,50.96,51.09,50.95,51.07,55900.0,26.9955,27.0644,26.9902,27.0538,55900.0
2005-08-03 10:55:00,51.07,51.12,50.98,50.98,73800.0,27.0538,27.0803,27.0061,27.0061,73800.0
2005-08-03 11:00:00,50.98,51.0,50.92,50.92,22600.0,27.0061,27.0167,26.9743,26.9743,22600.0
2005-08-03 11:05:00,50.93,50.93,50.78,50.8,57200.0,26.9796,26.9796,26.9001,26.9107,57200.0
2005-08-03 11:10:00,50.8,50.87,50.79,50.87,24900.0,26.9107,26.9478,26.9054,26.9478,24900.0
2005-08-03 11:15:00,50.87,50.93,50.85,50.9,32100.0,26.9478,26.9796,26.9372,26.9637,32100.0
2005-08-03 11:20:00,50.89,50.9,50.82,50.89,19700.0,26.9584,26.9637,26.9213,26.9584,19700.0
2005-08-03 11:25:00,50.89,50.93,50.88,50.93,13200.0,26.9584,26.9796,26.9531,26.9796,13200.0
2005-08-03 11:30:00,50.93,50.98,50.89,50.98,30200.0,26.9796,27.0061,26.9584,27.0061,30200.0
2005-08-03 11:35:00,50.96,51.03,50.86,50.97,33200.0,26.9955,27.0326,26.9425,27.0008,33200.0
2005-08-03 11:40:00,50.96,51.0,50.9,50.95,16200.0,26.9955,27.0167,26.9637,26.9902,16200.0
2005-08-03 11:45:00,50.95,50.95,50.79,50.81,31500.0,26.9902,26.9902,26.9054,26.916,31500.0
2005-08-03 11:50:00,50.81,50.86,50.8,50.86,8400.0,26.916,26.9425,26.9107,26.9425,8400.0
2005-08-03 11:55:00,50.87,50.88,50.85,50.88,7300.0,26.9478,26.9531,26.9372,26.9531,7300.0
2005-08-03 12:00:00,50.88,50.99,50.88,50.99,19900.0,26.9531,27.0114,26.9531,27.0114,19900.0
2005-08-03 12:05:00,50.99,51.08,50.98,51.08,15000.0,27.0114,27.0591,27.0061,27.0591,15000.0
2005-08-03 12:10:00,51.08,51.08,50.94,50.95,26900.0,27.0591,27.0591,26.9849,26.9902,26900.0
2005-08-03 12:15:00,50.96,51.16,50.96,51.16,34000.0,26.9955,27.1014,26.9955,27.1014,34000.0
2005-08-03 12:20:00,51.17,51.24,51.12,51.23,23600.0,27.1067,27.1438,27.0803,27.1385,23600.0
2005-08-03 12:25:00,51.23,51.3,51.22,51.3,39200.0,27.1385,27.1756,27.1332,27.1756,39200.0
2005-08-03 12:30:00,51.29,51.33,51.24,51.31,39600.0,27.1703,27.1915,27.1438,27.1809,39600.0
2005-08-03 12:35:00,51.31,51.31,51.15,51.15,31800.0,27.1809,27.1809,27.0962,27.0962,31800.0
2005-08-03 12:40:00,51.16,51.25,51.12,51.24,25200.0,27.1014,27.1491,27.0803,27.1438,25200.0
2005-08-03 12:45:00,51.24,51.27,51.24,51.25,10000.0,27.1438,27.1597,27.1438,27.1491,10000.0
2005-08-03 12:50:00,51.23,51.25,51.1,51.16,29600.0,27.1385,27.1491,27.0697,27.1014,29600.0
2005-08-03 12:55:00,51.15,51.17,51.11,51.16,12200.0,27.0962,27.1067,27.075,27.1014,12200.0
2005-08-03 13:00:00,51.16,51.23,51.15,51.23,24700.0,27.1014,27.1385,27.0962,27.1385,24700.0
2005-08-03 13:05:00,51.23,51.25,51.19,51.2,15300.0,27.1385,27.1491,27.1173,27.1226,15300.0
2005-08-03 13:10:00,51.21,51.22,51.15,51.21,15900.0,27.1279,27.1332,27.0962,27.1279,15900.0
2005-08-03 13:15:00,51.21,51.21,51.18,51.21,8300.0,27.1279,27.1279,27.112,27.1279,8300.0
2005-08-03 13:20:00,51.21,51.28,51.2,51.28,18200.0,27.1279,27.165,27.1226,27.165,18200.0
2005-08-03 13:25:00,51.28,51.33,51.27,51.3,34300.0,27.165,27.1915,27.1597,27.1756,34300.0
2005-08-03 13:30:00,51.3,51.42,51.3,51.4,59200.0,27.1756,27.2392,27.1756,27.2286,59200.0
2005-08-03 13:35:00,51.41,51.41,51.25,51.25,21600.0,27.2339,27.2339,27.1491,27.1491,21600.0
2005-08-03 13:40:00,51.25,51.34,51.25,51.29,17700.0,27.1491,27.1968,27.1491,27.1703,17700.0
2005-08-03 13:45:00,51.28,51.29,51.26,51.26,6500.0,27.165,27.1703,27.1544,27.1544,6500.0
2005-08-03 13:50:00,51.27,51.36,51.27,51.28,12700.0,27.1597,27.2074,27.1597,27.165,12700.0
2005-08-03 13:55:00,51.28,51.29,51.24,51.28,23400.0,27.165,27.1703,27.1438,27.165,23400.0
2005-08-03 14:00:00,51.28,51.43,51.28,51.4,40300.0,27.165,27.2445,27.165,27.2286,40300.0
2005-08-03 14:05:00,51.4,51.42,51.35,51.37,17700.0,27.2286,27.2392,27.2021,27.2127,17700.0
2005-08-03 14:10:00,51.37,51.37,51.27,51.28,30900.0,27.2127,27.2127,27.1597,27.165,30900.0
2005-08-03 14:15:00,51.29,51.34,51.25,51.25,30700.0,27.1703,27.1968,27.1491,27.1491,30700.0
2005-08-03 14:20:00,51.25,51.25,51.17,51.17,35600.0,27.1491,27.1491,27.1067,27.1067,35600.0
2005-08-03 14:25:00,51.16,51.16,51.03,51.06,73400.0,27.1014,27.1014,27.0326,27.0485,73400.0
2005-08-03 14:30:00,51.07,51.15,51.03,51.03,26500.0,27.0538,27.0962,27.0326,27.0326,26500.0
2005-08-03 14:35:00,51.04,51.12,51.0,51.01,37900.0,27.0379,27.0803,27.0167,27.022,37900.0
2005-08-03 14:40:00,51.02,51.05,50.9,50.95,67600.0,27.0273,27.0432,26.9637,26.9902,67600.0
2005-08-03 14:45:00,50.96,50.96,50.92,50.92,8400.0,26.9955,26.9955,26.9743,26.9743,8400.0
2005-08-03 14:50:00,50.92,50.93,50.87,50.93,17700.0,26.9743,26.9796,26.9478,26.9796,17700.0
2005-08-03 14:55:00,50.92,50.98,50.91,50.95,13800.0,26.9743,27.0061,26.969,26.9902,13800.0
2005-08-03 15:00:00,50.96,50.98,50.9,50.97,26500.0,26.9955,27.0061,26.9637,27.0008,26500.0
2005-08-03 15:05:00,50.97,50.97,50.87,50.97,46100.0,27.0008,27.0008,26.9478,27.0008,46100.0
2005-08-03 15:10:00,50.96,51.05,50.95,51.04,23900.0,26.9955,27.0432,26.9902,27.0379,23900.0
2005-08-03 15:15:00,51.04,51.04,50.96,50.97,34300.0,27.0379,27.0379,26.9955,27.0008,34300.0
2005-08-03 15:20:00,50.97,50.99,50.92,50.93,15300.0,27.0008,27.0114,26.9743,26.9796,15300.0
2005-08-03 15:25:00,50.94,50.94,50.91,50.92,18400.0,26.9849,26.9849,26.969,26.9743,18400.0
2005-08-03 15:30:00,50.94,51.0,50.9,50.91,14700.0,26.9849,27.0167,26.9637,26.969,14700.0
2005-08-03 15:35:00,50.91,50.92,50.89,50.92,19700.0,26.969,26.9743,26.9584,26.9743,19700.0
2005-08-03 15:40:00,50.92,51.01,50.92,51.01,36900.0,26.9743,27.022,26.9743,27.022,36900.0
2005-08-03 15:45:00,51.01,51.08,51.01,51.02,34900.0,27.022,27.0591,27.022,27.0273,34900.0
2005-08-03 15:50:00,51.02,51.03,50.98,50.99,50900.0,27.0273,27.0326,27.0061,27.0114,50900.0
2005-08-03 15:55:00,50.99,51.04,50.95,51.01,83100.0,27.0114,27.0379,26.9902,27.022,83100.0
2005-08-04 09:30:00,50.69,50.81,50.55,50.64,81400.0,26.8525,26.916,26.7783,26.826,81400.0
2005-08-04 09:35:00,50.64,50.64,50.4,50.56,73000.0,26.826,26.826,26.6988,26.7836,73000.0
2005-08-04 09:40:00,50.57,50.58,50.39,50.39,58300.0,26.7889,26.7942,26.6936,26.6936,58300.0
2005-08-04 09:45:00,50.42,50.42,50.27,50.33,99200.0,26.7094,26.7094,26.63,26.6618,99200.0
2005-08-04 09:50:00,50.33,50.47,50.3,50.37,64400.0,26.6618,26.7359,26.6459,26.683,64400.0
2005-08-04 09:55:00,50.36,50.4,50.25,50.26,55100.0,26.6777,26.6988,26.6194,26.6247,55100.0
2005-08-04 10:00:00,50.26,50.37,50.22,50.3,42200.0,26.6247,26.683,26.6035,26.6459,42200.0
2005-08-04 10:05:00,50.31,50.43,50.31,50.39,41200.0,26.6512,26.7147,26.6512,26.6936,41200.0
2005-08-04 10:10:00,50.41,50.47,50.35,50.43,26900.0,26.7041,26.7359,26.6724,26.7147,26900.0
2005-08-04 10:15:00,50.42,50.49,50.42,50.49,29100.0,26.7094,26.7465,26.7094,26.7465,29100.0
2005-08-04 10:20:00,50.49,50.49,50.39,50.44,42400.0,26.7465,26.7465,26.6936,26.72,42400.0
2005-08-04 10:25:00,50.44,50.49,50.41,50.46,10200.0,26.72,26.7465,26.7041,26.7306,10200.0
2005-08-04 10:30:00,50.46,50.51,50.39,50.4,24100.0,26.7306,26.7571,26.6936,26.6988,24100.0
2005-08-04 10:35:00,50.42,50.5,50.42,50.49,19000.0,26.7094,26.7518,26.7094,26.7465,19000.0
2005-08-04 10:40:00,50.49,50.65,50.49,50.56,121700.0,26.7465,26.8313,26.7465,26.7836,121700.0
2005-08-04 10:45:00,50.55,50.62,50.55,50.61,51100.0,26.7783,26.8154,26.7783,26.8101,51100.0
2005-08-04 10:50:00,50.61,50.63,50.53,50.58,53400.0,26.8101,26.8207,26.7677,26.7942,53400.0
2005-08-04 10:55:00,50.55,50.6,50.54,50.59,18800.0,26.7783,26.8048,26.773,26.7995,18800.0
2005-08-04 11:00:00,50.57,50.72,50.55,50.6,44600.0,26.7889,26.8684,26.7783,26.8048,44600.0
2005-08-04 11:05:00,50.61,50.64,50.5,50.56,34600.0,26.8101,26.826,26.7518,26.7836,34600.0
2005-08-04 11:10:00,50.56,50.57,50.54,50.55,9300.0,26.7836,26.7889,26.773,26.7783,9300.0
2005-08-04 11:15:00,50.56,50.59,50.53,50.56,9000.0,26.7836,26.7995,26.7677,26.7836,9000.0
2005-08-04 11:20:00,50.54,50.6,50.54,50.6,4200.0,26.773,26.8048,26.773,26.8048,4200.0
2005-08-04 11:25:00,50.6,50.61,50.47,50.49,47600.0,26.8048,26.8101,26.7359,26.7465,47600.0
2005-08-04 11:30:00,50.5,50.55,50.46,50.54,31700.0,26.7518,26.7783,26.7306,26.773,31700.0
2005-08-04 11:35:00,50.52,50.55,50.48,50.53,29000.0,26.7624,26.7783,26.7412,26.7677,29000.0
2005-08-04 11:40:00,50.54,50.57,50.47,50.48,32900.0,26.773,26.7889,26.7359,26.7412,32900.0
2005-08-04 11:45:00,50.48,50.48,50.28,50.34,51100.0,26.7412,26.7412,26.6353,26.6671,51100.0
2005-08-04 11:50:00,50.34,50.37,50.26,50.27,26100.0,26.6671,26.683,26.6247,26.63,26100.0
2005-08-04 11:55:00,50.28,50.33,50.24,50.28,26900.0,26.6353,26.6618,26.6141,26.6353,26900.0
2005-08-04 12:00:00,50.28,50.33,50.28,50.33,25300.0,26.6353,26.6618,26.6353,26.6618,25300.0
2005-08-04 12:05:00,50.31,50.38,50.24,50.36,34600.0,26.6512,26.6883,26.6141,26.6777,34600.0
2005-08-04 12:10:00,50.35,50.35,50.31,50.32,7800.0,26.6724,26.6724,26.6512,26.6565,7800.0
2005-08-04 12:15:00,50.32,50.32,50.19,50.21,31800.0,26.6565,26.6565,26.5876,26.5982,31800.0
2005-08-04 12:20:00,50.2,50.2,50.15,50.18,26500.0,26.5929,26.5929,26.5664,26.5823,26500.0
2005-08-04 12:25:00,50.17,50.22,50.17,50.22,13600.0,26.577,26.6035,26.577,26.6035,13600.0
2005-08-04 12:30:00,50.22,50.26,50.21,50.26,19500.0,26.6035,26.6247,26.5982,26.6247,19500.0
2005-08-04 12:35:00,50.26,50.29,50.25,50.27,17700.0,26.6247,26.6406,26.6194,26.63,17700.0
2005-08-04 12:40:00,50.27,50.39,50.26,50.38,32000.0,26.63,26.6936,26.6247,26.6883,32000.0
2005-08-04 12:45:00,50.37,50.39,50.37,50.37,16100.0,26.683,26.6936,26.683,26.683,16100.0
2005-08-04 12:50:00,50.37,50.42,50.37,50.38,48700.0,26.683,26.7094,26.683,26.6883,48700.0
2005-08-04 12:55:00,50.39,50.42,50.33,50.35,14800.0,26.6936,26.7094,26.6618,26.6724,14800.0
2005-08-04 13:00:00,50.35,50.42,50.34,50.38,8300.0,26.6724,26.7094,26.6671,26.6883,8300.0
2005-08-04 13:05:00,50.38,50.39,50.31,50.36,9200.0,26.6883,26.6936,26.6512,26.6777,9200.0
2005-08-04 13:10:00,50.36,50.39,50.28,50.3,18500.0,26.6777,26.6936,26.6353,26.6459,18500.0
2005-08-04 13:15:00,50.3,50.3,50.28,50.29,6600.0,26.6459,26.6459,26.6353,26.6406,6600.0
2005-08-04 13:20:00,50.27,50.29,50.18,50.19,39700.0,26.63,26.6406,26.5823,26.5876,39700.0
2005-08-04 13:25:00,50.19,50.21,50.15,50.18,11400.0,26.5876,26.5982,26.5664,26.5823,11400.0
2005-08-04 13:30:00,50.2,50.24,50.14,50.18,26600.0,26.5929,26.6141,26.5611,26.5823,26600.0
2005-08-04 13:35:00,50.18,50.25,50.17,50.25,11400.0,26.5823,26.6194,26.577,26.6194,11400.0
2005-08-04 13:40:00,50.25,50.29,50.25,50.29,14200.0,26.6194,26.6406,26.6194,26.6406,14200.0
2005-08-04 13:45:00,50.29,50.31,50.26,50.26,14800.0,26.6406,26.6512,26.6247,26.6247,14800.0
2005-08-04 13:50:00,50.25,50.26,50.17,50.25,15500.0,26.6194,26.6247,26.577,26.6194,15500.0
2005-08-04 13:55:00,50.24,50.27,50.18,50.19,22800.0,26.6141,26.63,26.5823,26.5876,22800.0
2005-08-04 14:00:00,50.18,50.33,50.16,50.28,23200.0,26.5823,26.6618,26.5717,26.6353,23200.0
2005-08-04 14:05:00,50.29,50.32,50.25,50.25,7800.0,26.6406,26.6565,26.6194,26.6194,7800.0
2005-08-04 14:10:00,50.26,50.26,50.18,50.2,29400.0,26.6247,26.6247,26.5823,26.5929,29400.0
2005-08-04 14:15:00,50.2,50.21,50.11,50.17,35300.0,26.5929,26.5982,26.5452,26.577,35300.0
2005-08-04 14:20:00,50.18,50.18,50.11,50.15,11400.0,26.5823,26.5823,26.5452,26.5664,11400.0
2005-08-04 14:25:00,50.15,50.15,50.11,50.12,35400.0,26.5664,26.5664,26.5452,26.5505,35400.0
2005-08-04 14:30:00,50.12,50.15,50.08,50.14,33800.0,26.5505,26.5664,26.5293,26.5611,33800.0
2005-08-04 14:35:00,50.15,50.16,50.12,50.15,18100.0,26.5664,26.5717,26.5505,26.5664,18100.0
2005-08-04 14:40:00,50.15,50.2,50.13,50.15,34400.0,26.5664,26.5929,26.5558,26.5664,34400.0
2005-08-04 14:45:00,50.14,50.31,50.11,50.31,71400.0,26.5611,26.6512,26.5452,26.6512,71400.0
2005-08-04 14:50:00,50.3,50.32,50.24,50.24,34200.0,26.6459,26.6565,26.6141,26.6141,34200.0
2005-08-04 14:55:00,50.25,50.34,50.25,50.31,33700.0,26.6194,26.6671,26.6194,26.6512,33700.0
2005-08-04 15:00:00,50.31,50.36,50.24,50.36,38700.0,26.6512,26.6777,26.6141,26.6777,38700.0
2005-08-04 15:05:00,50.35,50.4,50.34,50.38,20700.0,26.6724,26.6988,26.6671,26.6883,20700.0
2005-08-04 15:10:00,50.38,50.42,50.29,50.35,39500.0,26.6883,26.7094,26.6406,26.6724,39500.0
2005-08-04 15:15:00,50.35,50.35,50.28,50.33,25800.0,26.6724,26.6724,26.6353,26.6618,25800.0
2005-08-04 15:20:00,50.33,50.38,50.3,50.36,28000.0,26.6618,26.6883,26.6459,26.6777,28000.0
2005-08-04 15:25:00,50.36,50.42,50.36,50.4,29000.0,26.6777,26.7094,26.6777,26.6988,29000.0
2005-08-04 15:30:00,50.39,50.4,50.31,50.33,46200.0,26.6936,26.6988,26.6512,26.6618,46200.0
2005-08-04 15:35:00,50.33,50.38,50.3,50.33,45700.0,26.6618,26.6883,26.6459,26.6618,45700.0
2005-08-04 15:40:00,50.33,50.36,50.31,50.31,27300.0,26.6618,26.6777,26.6512,26.6512,27300.0
2005-08-04 15:45:00,50.3,50.37,50.29,50.35,51200.0,26.6459,26.683,26.6406,26.6724,51200.0
2005-08-04 15:50:00,50.35,50.35,50.19,50.19,67900.0,26.6724,26.6724,26.5876,26.5876,67900.0
2005-08-04 15:55:00,50.19,50.28,50.17,50.19,127200.0,26.5876,26.6353,26.577,26.5876,127200.0
2005-08-05 09:30:00,50.05,50.16,49.71,49.88,116700.0,26.5134,26.5717,26.3333,26.4234,116700.0
2005-08-05 09:35:00,49.88,50.05,49.86,49.89,91400.0,26.4234,26.5134,26.4128,26.4287,91400.0
2005-08-05 09:40:00,49.89,50.15,49.86,50.02,94600.0,26.4287,26.5664,26.4128,26.4975,94600.0
2005-08-05 09:45:00,50.03,50.33,49.99,50.33,84200.0,26.5028,26.6618,26.4817,26.6618,84200.0
2005-08-05 09:50:00,50.34,50.44,50.27,50.28,102100.0,26.6671,26.72,26.63,26.6353,102100.0
2005-08-05 09:55:00,50.28,50.28,50.06,50.13,60400.0,26.6353,26.6353,26.5187,26.5558,60400.0
2005-08-05 10:00:00,50.12,50.16,49.89,49.91,110100.0,26.5505,26.5717,26.4287,26.4393,110100.0
2005-08-05 10:05:00,49.9,50.0,49.9,49.96,66900.0,26.434,26.487,26.434,26.4658,66900.0
2005-08-05 10:10:00,49.95,50.05,49.9,50.04,47400.0,26.4605,26.5134,26.434,26.5081,47400.0
2005-08-05 10:15:00,50.03,50.1,49.97,50.03,49500.0,26.5028,26.5399,26.4711,26.5028,49500.0
2005-08-05 10:20:00,50.03,50.05,49.84,49.9,78100.0,26.5028,26.5134,26.4022,26.434,78100.0
2005-08-05 10:25:00,49.91,49.98,49.88,49.95,58700.0,26.4393,26.4764,26.4234,26.4605,58700.0
2005-08-05 10:30:00,49.92,50.03,49.9,49.94,44800.0,26.4446,26.5028,26.434,26.4552,44800.0
2005-08-05 10:35:00,49.94,49.94,49.8,49.85,69200.0,26.4552,26.4552,26.381,26.4075,69200.0
2005-08-05 10:40:00,49.85,49.85,49.67,49.69,94800.0,26.4075,26.4075,26.3121,26.3227,94800.0
2005-08-05 10:45:00,49.69,49.88,49.69,49.79,170000.0,26.3227,26.4234,26.3227,26.3757,170000.0
2005-08-05 10:50:00,49.8,49.92,49.8,49.87,36600.0,26.381,26.4446,26.381,26.4181,36600.0
2005-08-05 10:55:00,49.88,49.94,49.86,49.89,18000.0,26.4234,26.4552,26.4128,26.4287,18000.0
2005-08-05 11:00:00,49.88,49.88,49.81,49.82,22900.0,26.4234,26.4234,26.3863,26.3916,22900.0
2005-08-05 11:05:00,49.81,49.87,49.77,49.87,33400.0,26.3863,26.4181,26.3651,26.4181,33400.0
2005-08-05 11:10:00,49.86,49.86,49.79,49.79,17000.0,26.4128,26.4128,26.3757,26.3757,17000.0
2005-08-05 11:15:00,49.79,49.82,49.78,49.8,24300.0,26.3757,26.3916,26.3704,26.381,24300.0
2005-08-05 11:20:00,49.8,49.85,49.8,49.84,16200.0,26.381,26.4075,26.381,26.4022,16200.0
2005-08-05 11:25:00,49.84,49.86,49.74,49.76,45800.0,26.4022,26.4128,26.3492,26.3598,45800.0
2005-08-05 11:30:00,49.78,49.8,49.69,49.72,43200.0,26.3704,26.381,26.3227,26.3386,43200.0
2005-08-05 11:35:00,49.72,49.74,49.65,49.7,25900.0,26.3386,26.3492,26.3015,26.328,25900.0
2005-08-05 11:40:00,49.7,49.73,49.7,49.73,12100.0,26.328,26.3439,26.328,26.3439,12100.0
2005-08-05 11:45:00,49.72,49.94,49.72,49.94,79200.0,26.3386,26.4552,26.3386,26.4552,79200.0
2005-08-05 11:50:00,49.92,49.92,49.8,49.8,34300.0,26.4446,26.4446,26.381,26.381,34300.0
2005-08-05 11:55:00,49.81,49.81,49.74,49.78,41600.0,26.3863,26.3863,26.3492,26.3704,41600.0
2005-08-05 12:00:00,49.78,49.85,49.74,49.78,36200.0,26.3704,26.4075,26.3492,26.3704,36200.0
2005-08-05 12:05:00,49.78,49.86,49.78,49.85,29600.0,26.3704,26.4128,26.3704,26.4075,29600.0
2005-08-05 12:10:00,49.85,49.94,49.84,49.9,18400.0,26.4075,26.4552,26.4022,26.434,18400.0
2005-08-05 12:15:00,49.89,49.89,49.77,49.84,27300.0,26.4287,26.4287,26.3651,26.4022,27300.0
2005-08-05 12:20:00,49.82,49.91,49.82,49.86,30700.0,26.3916,26.4393,26.3916,26.4128,30700.0
2005-08-05 12:25:00,49.85,50.01,49.85,50.0,31600.0,26.4075,26.4922,26.4075,26.487,31600.0
2005-08-05 12:30:00,50.01,50.1,50.01,50.04,42800.0,26.4922,26.5399,26.4922,26.5081,42800.0
2005-08-05 12:35:00,50.04,50.12,50.04,50.05,42500.0,26.5081,26.5505,26.5081,26.5134,42500.0
2005-08-05 12:40:00,50.04,50.05,49.96,49.97,27100.0,26.5081,26.5134,26.4658,26.4711,27100.0
2005-08-05 12:45:00,49.96,50.02,49.96,49.99,53500.0,26.4658,26.4975,26.4658,26.4817,53500.0
2005-08-05 12:50:00,49.98,50.03,49.96,50.03,42400.0,26.4764,26.5028,26.4658,26.5028,42400.0
2005-08-05 12:55:00,50.02,50.03,49.95,49.95,28700.0,26.4975,26.5028,26.4605,26.4605,28700.0
2005-08-05 13:00:00,49.96,50.07,49.96,50.05,21300.0,26.4658,26.524,26.4658,26.5134,21300.0
2005-08-05 13:05:00,50.05,50.12,49.97,50.11,37900.0,26.5134,26.5505,26.4711,26.5452,37900.0
2005-08-05 13:10:00,50.11,50.34,50.1,50.32,48800.0,26.5452,26.6671,26.5399,26.6565,48800.0
2005-08-05 13:15:00,50.32,50.36,50.28,50.3,41400.0,26.6565,26.6777,26.6353,26.6459,41400.0
2005-08-05 13:20:00,50.3,50.37,50.25,50.26,31100.0,26.6459,26.683,26.6194,26.6247,31100.0
2005-08-05 13:25:00,50.27,50.29,50.14,50.17,27500.0,26.63,26.6406,26.5611,26.577,27500.0
2005-08-05 13:30:00,50.16,50.17,50.1,50.1,19400.0,26.5717,26.577,26.5399,26.5399,19400.0
2005-08-05 13:35:00,50.1,50.19,50.1,50.15,21900.0,26.5399,26.5876,26.5399,26.5664,21900.0
2005-08-05 13:40:00,50.16,50.21,50.16,50.19,16500.0,26.5717,26.5982,26.5717,26.5876,16500.0
2005-08-05 13:45:00,50.18,50.18,50.12,50.15,11400.0,26.5823,26.5823,26.5505,26.5664,11400.0
2005-08-05 13:50:00,50.14,50.24,50.13,50.19,29200.0,26.5611,26.6141,26.5558,26.5876,29200.0
2005-08-05 13:55:00,50.2,50.22,50.19,50.2,4700.0,26.5929,26.6035,26.5876,26.5929,4700.0
2005-08-05 14:00:00,50.2,50.2,50.1,50.12,18100.0,26.5929,26.5929,26.5399,26.5505,18100.0
2005-08-05 14:05:00,50.12,50.14,50.12,50.12,8700.0,26.5505,26.5611,26.5505,26.5505,8700.0
2005-08-05 14:10:00,50.12,50.13,50.02,50.02,20600.0,26.5505,26.5558,26.4975,26.4975,20600.0
2005-08-05 14:15:00,50.0,50.26,50.0,50.25,40800.0,26.487,26.6247,26.487,26.6194,40800.0
2005-08-05 14:20:00,50.24,50.25,50.15,50.2,16800.0,26.6141,26.6194,26.5664,26.5929,16800.0
2005-08-05 14:25:00,50.2,50.24,50.19,50.22,11200.0,26.5929,26.6141,26.5876,26.6035,11200.0
2005-08-05 14:30:00,50.22,50.35,50.21,50.33,39600.0,26.6035,26.6724,26.5982,26.6618,39600.0
2005-08-05 14:35:00,50.34,50.36,50.23,50.24,29900.0,26.6671,26.6777,26.6088,26.6141,29900.0
2005-08-05 14:40:00,50.24,50.28,50.15,50.24,30700.0,26.6141,26.6353,26.5664,26.6141,30700.0
2005-08-05 14:45:00,50.24,50.24,50.05,50.08,47200.0,26.6141,26.6141,26.5134,26.5293,47200.0
2005-08-05 14:50:00,50.07,50.15,50.07,50.15,10800.0,26.524,26.5664,26.524,26.5664,10800.0
2005-08-05 14:55:00,50.14,50.14,50.09,50.11,13700.0,26.5611,26.5611,26.5346,26.5452,13700.0
2005-08-05 15:00:00,50.12,50.2,50.1,50.15,30800.0,26.5505,26.5929,26.5399,26.5664,30800.0
2005-08-05 15:05:00,50.15,50.19,50.15,50.19,8700.0,26.5664,26.5876,26.5664,26.5876,8700.0
2005-08-05 15:10:00,50.2,50.23,50.18,50.22,47100.0,26.5929,26.6088,26.5823,26.6035,47100.0
2005-08-05 15:15:00,50.22,50.23,50.2,50.2,19600.0,26.6035,26.6088,26.5929,26.5929,19600.0
2005-08-05 15:20:00,50.2,50.28,50.19,50.28,33800.0,26.5929,26.6353,26.5876,26.6353,33800.0
2005-08-05 15:25:00,50.27,50.34,50.21,50.34,48800.0,26.63,26.6671,26.5982,26.6671,48800.0
2005-08-05 15:30:00,50.34,50.41,50.23,50.24,60900.0,26.6671,26.7041,26.6088,26.6141,60900.0
2005-08-05 15:35:00,50.24,50.38,50.23,50.26,35700.0,26.6141,26.6883,26.6088,26.6247,35700.0
2005-08-05 15:40:00,50.26,50.33,50.22,50.33,25200.0,26.6247,26.6618,26.6035,26.6618,25200.0
2005-08-05 15:45:00,50.33,50.36,50.3,50.32,46000.0,26.6618,26.6777,26.6459,26.6565,46000.0
2005-08-05 15:50:00,50.32,50.43,50.32,50.43,72600.0,26.6565,26.7147,26.6565,26.7147,72600.0
2005-08-05 15:55:00,50.43,50.45,50.34,50.41,140500.0,26.7147,26.7253,26.6671,26.7041,140500.0
2005-08-08 09:30:00,50.02,50.12,49.84,49.88,106500.0,26.4975,26.5505,26.4022,26.4234,106500.0
2005-08-08 09:35:00,49.86,50.04,49.82,49.83,80300.0,26.4128,26.5081,26.3916,26.3969,80300.0
2005-08-08 09:40:00,49.84,49.84,49.6,49.72,151600.0,26.4022,26.4022,26.2751,26.3386,151600.0
2005-08-08 09:45:00,49.71,49.72,49.44,49.5,146900.0,26.3333,26.3386,26.1903,26.2221,146900.0
2005-08-08 09:50:00,49.5,49.89,49.45,49.84,157300.0,26.2221,26.4287,26.1956,26.4022,157300.0
2005-08-08 09:55:00,49.83,49.9,49.72,49.78,132000.0,26.3969,26.434,26.3386,26.3704,132000.0
2005-08-08 10:00:00,49.77,49.98,49.73,49.89,75800.0,26.3651,26.4764,26.3439,26.4287,75800.0
2005-08-08 10:05:00,49.89,49.93,49.72,49.73,55300.0,26.4287,26.4499,26.3386,26.3439,55300.0
2005-08-08 10:10:00,49.72,49.77,49.63,49.63,51700.0,26.3386,26.3651,26.2909,26.2909,51700.0
2005-08-08 10:15:00,49.64,49.69,49.56,49.64,72900.0,26.2962,26.3227,26.2539,26.2962,72900.0
2005-08-08 10:20:00,49.64,49.75,49.56,49.73,118800.0,26.2962,26.3545,26.2539,26.3439,118800.0
2005-08-08 10:25:00,49.73,49.86,49.72,49.76,106500.0,26.3439,26.4128,26.3386,26.3598,106500.0
2005-08-08 10:30:00,49.75,49.76,49.53,49.54,88900.0,26.3545,26.3598,26.238,26.2433,88900.0
2005-08-08 10:35:00,49.54,49.63,49.51,49.58,38700.0,26.2433,26.2909,26.2274,26.2645,38700.0
2005-08-08 10:40:00,49.56,49.61,49.54,49.55,39300.0,26.2539,26.2804,26.2433,26.2486,39300.0
2005-08-08 10:45:00,49.55,49.62,49.52,49.59,29400.0,26.2486,26.2857,26.2327,26.2698,29400.0
2005-08-08 10:50:00,49.58,49.6,49.43,49.44,68700.0,26.2645,26.2751,26.185,26.1903,68700.0
2005-08-08 10:55:00,49.45,49.52,49.42,49.49,59200.0,26.1956,26.2327,26.1797,26.2168,59200.0
2005-08-08 11:00:00,49.5,49.56,49.42,49.56,51600.0,26.2221,26.2539,26.1797,26.2539,51600.0
2005-08-08 11:05:00,49.56,49.65,49.52,49.57,74200.0,26.2539,26.3015,26.2327,26.2592,74200.0
2005-08-08 11:10:00,49.59,49.71,49.59,49.64,43000.0,26.2698,26.3333,26.2698,26.2962,43000.0
2005-08-08 11:15:00,49.63,49.68,49.59,49.68,17500.0,26.2909,26.3174,26.2698,26.3174,17500.0
2005-08-08 11:20:00,49.66,49.86,49.66,49.78,48700.0,26.3068,26.4128,26.3068,26.3704,48700.0
2005-08-08 11:25:00,49.78,49.78,49.69,49.77,13300.0,26.3704,26.3704,26.3227,26.3651,13300.0
2005-08-08 11:30:00,49.77,49.77,49.68,49.68,14700.0,26.3651,26.3651,26.3174,26.3174,14700.0
2005-08-08 11:35:00,49.68,49.72,49.66,49.72,17400.0,26.3174,26.3386,26.3068,26.3386,17400.0
2005-08-08 11:40:00,49.71,49.72,49.63,49.63,9600.0,26.3333,26.3386,26.2909,26.2909,9600.0
2005-08-08 11:45:00,49.63,49.77,49.6,49.75,21600.0,26.2909,26.3651,26.2751,26.3545,21600.0
2005-08-08 11:50:00,49.74,49.74,49.6,49.62,28800.0,26.3492,26.3492,26.2751,26.2857,28800.0
2005-08-08 11:55:00,49.64,49.73,49.62,49.72,26000.0,26.2962,26.3439,26.2857,26.3386,26000.0
2005-08-08 12:00:00,49.72,49.74,49.7,49.7,12700.0,26.3386,26.3492,26.328,26.328,12700.0
2005-08-08 12:05:00,49.69,49.69,49.61,49.62,7500.0,26.3227,26.3227,26.2804,26.2857,7500.0
2005-08-08 12:10:00,49.63,49.67,49.6,49.64,23200.0,26.2909,26.3121,26.2751,26.2962,23200.0
2005-08-08 12:15:00,49.64,49.66,49.6,49.64,15400.0,26.2962,26.3068,26.2751,26.2962,15400.0
2005-08-08 12:20:00,49.64,49.69,49.58,49.59,29100.0,26.2962,26.3227,26.2645,26.2698,29100.0
2005-08-08 12:25:00,49.59,49.64,49.58,49.6,13800.0,26.2698,26.2962,26.2645,26.2751,13800.0
2005-08-08 12:30:00,49.59,49.61,49.54,49.61,14200.0,26.2698,26.2804,26.2433,26.2804,14200.0
2005-08-08 12:35:00,49.61,49.66,49.57,49.64,17800.0,26.2804,26.3068,26.2592,26.2962,17800.0
2005-08-08 12:40:00,49.65,49.65,49.56,49.57,13000.0,26.3015,26.3015,26.2539,26.2592,13000.0
2005-08-08 12:45:00,49.57,49.7,49.57,49.59,24800.0,26.2592,26.328,26.2592,26.2698,24800.0
2005-08-08 12:50:00,49.59,49.65,49.58,49.65,18100.0,26.2698,26.3015,26.2645,26.3015,18100.0
2005-08-08 12:55:00,49.62,49.71,49.62,49.71,22900.0,26.2857,26.3333,26.2857,26.3333,22900.0
2005-08-08 13:00:00,49.7,49.7,49.59,49.59,23100.0,26.328,26.328,26.2698,26.2698,23100.0
2005-08-08 13:05:00,49.6,49.61,49.49,49.5,58800.0,26.2751,26.2804,26.2168,26.2221,58800.0
2005-08-08 13:10:00,49.5,49.51,49.38,49.38,58500.0,26.2221,26.2274,26.1585,26.1585,58500.0
2005-08-08 13:15:00,49.38,49.5,49.36,49.4,85000.0,26.1585,26.2221,26.1479,26.1691,85000.0
2005-08-08 13:20:00,49.4,49.44,49.36,49.44,31600.0,26.1691,26.1903,26.1479,26.1903,31600.0
2005-08-08 13:25:00,49.44,49.44,49.36,49.43,17200.0,26.1903,26.1903,26.1479,26.185,17200.0
2005-08-08 13:30:00,49.42,49.44,49.36,49.39,22200.0,26.1797,26.1903,26.1479,26.1638,22200.0
2005-08-08 13:35:00,49.39,49.44,49.38,49.39,16400.0,26.1638,26.1903,26.1585,26.1638,16400.0
2005-08-08 13:40:00,49.38,49.4,49.33,49.34,38300.0,26.1585,26.1691,26.132,26.1373,38300.0
2005-08-08 13:45:00,49.34,49.39,49.31,49.38,30500.0,26.1373,26.1638,26.1214,26.1585,30500.0
2005-08-08 13:50:00,49.38,49.39,49.24,49.26,47500.0,26.1585,26.1638,26.0844,26.0949,47500.0
2005-08-08 13:55:00,49.28,49.37,49.25,49.35,29200.0,26.1055,26.1532,26.0896,26.1426,29200.0
2005-08-08 14:00:00,49.36,49.36,49.31,49.33,14800.0,26.1479,26.1479,26.1214,26.132,14800.0
2005-08-08 14:05:00,49.32,49.32,49.2,49.22,40000.0,26.1267,26.1267,26.0632,26.0738,40000.0
2005-08-08 14:10:00,49.22,49.25,49.08,49.09,106800.0,26.0738,26.0896,25.9996,26.0049,106800.0
2005-08-08 14:15:00,49.09,49.14,49.06,49.13,51500.0,26.0049,26.0314,25.989,26.0261,51500.0
2005-08-08 14:20:00,49.12,49.14,49.06,49.06,58900.0,26.0208,26.0314,25.989,25.989,58900.0
2005-08-08 14:25:00,49.06,49.12,49.05,49.11,69300.0,25.989,26.0208,25.9837,26.0155,69300.0
2005-08-08 14:30:00,49.09,49.11,49.06,49.09,29400.0,26.0049,26.0155,25.989,26.0049,29400.0
2005-08-08 14:35:00,49.08,49.12,49.04,49.12,19600.0,25.9996,26.0208,25.9784,26.0208,19600.0
2005-08-08 14:40:00,49.12,49.13,49.04,49.11,69200.0,26.0208,26.0261,25.9784,26.0155,69200.0
2005-08-08 14:45:00,49.11,49.11,49.08,49.08,20000.0,26.0155,26.0155,25.9996,25.9996,20000.0
2005-08-08 14:50:00,49.08,49.17,49.08,49.16,36400.0,25.9996,26.0473,25.9996,26.042,36400.0
2005-08-08 14:55:00,49.15,49.24,49.15,49.19,54200.0,26.0367,26.0844,26.0367,26.0579,54200.0
2005-08-08 15:00:00,49.19,49.19,49.12,49.17,26000.0,26.0579,26.0579,26.0208,26.0473,26000.0
2005-08-08 15:05:00,49.18,49.21,49.17,49.18,26600.0,26.0526,26.0685,26.0473,26.0526,26600.0
2005-08-08 15:10:00,49.18,49.24,49.13,49.22,38100.0,26.0526,26.0844,26.0261,26.0738,38100.0
2005-08-08 15:15:00,49.22,49.25,49.15,49.16,36700.0,26.0738,26.0896,26.0367,26.042,36700.0
2005-08-08 15:20:00,49.16,49.17,49.09,49.09,27800.0,26.042,26.0473,26.0049,26.0049,27800.0
2005-08-08 15:25:00,49.09,49.14,49.03,49.1,63600.0,26.0049,26.0314,25.9731,26.0102,63600.0
2005-08-08 15:30:00,49.09,49.1,49.05,49.07,52700.0,26.0049,26.0102,25.9837,25.9943,52700.0
2005-08-08 15:35:00,49.07,49.1,49.02,49.06,69300.0,25.9943,26.0102,25.9678,25.989,69300.0
2005-08-08 15:40:00,49.06,49.11,49.04,49.08,64100.0,25.989,26.0155,25.9784,25.9996,64100.0
2005-08-08 15:45:00,49.07,49.08,49.04,49.07,63100.0,25.9943,25.9996,25.9784,25.9943,63100.0
2005-08-08 15:50:00,49.06,49.1,49.04,49.05,72900.0,25.989,26.0102,25.9784,25.9837,72900.0
2005-08-08 15:55:00,49.05,49.07,49.0,49.02,124700.0,25.9837,25.9943,25.9572,25.9678,124700.0
2005-08-09 09:30:00,49.35,49.5,49.21,49.48,81400.0,26.1426,26.2221,26.0685,26.2115,81400.0
2005-08-09 09:35:00,49.48,49.48,49.25,49.35,77400.0,26.2115,26.2115,26.0896,26.1426,77400.0
2005-08-09 09:40:00,49.35,49.4,49.29,49.36,31900.0,26.1426,26.1691,26.1108,26.1479,31900.0
2005-08-09 09:45:00,49.34,49.35,49.23,49.34,33600.0,26.1373,26.1426,26.0791,26.1373,33600.0
2005-08-09 09:50:00,49.33,49.37,49.25,49.32,24700.0,26.132,26.1532,26.0896,26.1267,24700.0
2005-08-09 09:55:00,49.31,49.39,49.31,49.33,18700.0,26.1214,26.1638,26.1214,26.132,18700.0
2005-08-09 10:00:00,49.32,49.39,49.29,49.33,34000.0,26.1267,26.1638,26.1108,26.132,34000.0
2005-08-09 10:05:00,49.33,49.37,49.26,49.3,32300.0,26.132,26.1532,26.0949,26.1161,32300.0
2005-08-09 10:10:00,49.28,49.34,49.25,49.33,17900.0,26.1055,26.1373,26.0896,26.132,17900.0
2005-08-09 10:15:00,49.34,49.34,49.26,49.32,14200.0,26.1373,26.1373,26.0949,26.1267,14200.0
2005-08-09 10:20:00,49.33,49.37,49.26,49.36,18200.0,26.132,26.1532,26.0949,26.1479,18200.0
2005-08-09 10:25:00,49.36,49.44,49.34,49.4,28600.0,26.1479,26.1903,26.1373,26.1691,28600.0
2005-08-09 10:30:00,49.4,49.61,49.39,49.6,59200.0,26.1691,26.2804,26.1638,26.2751,59200.0
2005-08-09 10:35:00,49.59,49.74,49.57,49.57,72300.0,26.2698,26.3492,26.2592,26.2592,72300.0
2005-08-09 10:40:00,49.57,49.64,49.55,49.57,36800.0,26.2592,26.2962,26.2486,26.2592,36800.0
2005-08-09 10:45:00,49.57,49.69,49.4,49.62,89300.0,26.2592,26.3227,26.1691,26.2857,89300.0
2005-08-09 10:50:00,49.62,49.67,49.56,49.57,21600.0,26.2857,26.3121,26.2539,26.2592,21600.0
2005-08-09 10:55:00,49.56,49.65,49.54,49.59,18500.0,26.2539,26.3015,26.2433,26.2698,18500.0
2005-08-09 11:00:00,49.59,49.69,49.57,49.57,39600.0,26.2698,26.3227,26.2592,26.2592,39600.0
2005-08-09 11:05:00,49.59,49.59,49.52,49.57,14500.0,26.2698,26.2698,26.2327,26.2592,14500.0
2005-08-09 11:10:00,49.59,49.59,49.51,49.54,13700.0,26.2698,26.2698,26.2274,26.2433,13700.0
2005-08-09 11:15:00,49.54,49.54,49.45,49.45,15400.0,26.2433,26.2433,26.1956,26.1956,15400.0
2005-08-09 11:20:00,49.45,49.46,49.36,49.36,37800.0,26.1956,26.2009,26.1479,26.1479,37800.0
2005-08-09 11:25:00,49.37,49.39,49.33,49.38,34400.0,26.1532,26.1638,26.132,26.1585,34400.0
2005-08-09 11:30:00,49.37,49.38,49.31,49.33,26800.0,26.1532,26.1585,26.1214,26.132,26800.0
2005-08-09 11:35:00,49.31,49.32,49.29,49.3,9500.0,26.1214,26.1267,26.1108,26.1161,9500.0
2005-08-09 11:40:00,49.3,49.3,49.27,49.29,18500.0,26.1161,26.1161,26.1002,26.1108,18500.0
2005-08-09 11:45:00,49.29,49.29,49.2,49.22,32800.0,26.1108,26.1108,26.0632,26.0738,32800.0
2005-08-09 11:50:00,49.23,49.28,49.2,49.25,20100.0,26.0791,26.1055,26.0632,26.0896,20100.0
2005-08-09 11:55:00,49.23,49.25,49.2,49.21,15000.0,26.0791,26.0896,26.0632,26.0685,15000.0
2005-08-09 12:00:00,49.21,49.25,49.2,49.25,18700.0,26.0685,26.0896,26.0632,26.0896,18700.0
2005-08-09 12:05:00,49.25,49.25,49.2,49.2,18300.0,26.0896,26.0896,26.0632,26.0632,18300.0
2005-08-09 12:10:00,49.2,49.21,49.16,49.17,25000.0,26.0632,26.0685,26.042,26.0473,25000.0
2005-08-09 12:15:00,49.17,49.25,49.16,49.24,20900.0,26.0473,26.0896,26.042,26.0844,20900.0
2005-08-09 12:20:00,49.25,49.26,49.24,49.25,17900.0,26.0896,26.0949,26.0844,26.0896,17900.0
2005-08-09 12:25:00,49.26,49.27,49.24,49.25,13000.0,26.0949,26.1002,26.0844,26.0896,13000.0
2005-08-09 12:30:00,49.24,49.28,49.23,49.23,16200.0,26.0844,26.1055,26.0791,26.0791,16200.0
2005-08-09 12:35:00,49.24,49.24,49.17,49.2,37200.0,26.0844,26.0844,26.0473,26.0632,37200.0
2005-08-09 12:40:00,49.2,49.22,49.2,49.2,2000.0,26.0632,26.0738,26.0632,26.0632,2000.0
2005-08-09 12:45:00,49.22,49.23,49.2,49.21,13900.0,26.0738,26.0791,26.0632,26.0685,13900.0
2005-08-09 12:50:00,49.21,49.23,49.2,49.21,14100.0,26.0685,26.0791,26.0632,26.0685,14100.0
2005-08-09 12:55:00,49.22,49.23,49.19,49.19,10200.0,26.0738,26.0791,26.0579,26.0579,10200.0
2005-08-09 13:00:00,49.2,49.21,49.14,49.14,33100.0,26.0632,26.0685,26.0314,26.0314,33100.0
2005-08-09 13:05:00,49.14,49.15,49.12,49.15,12100.0,26.0314,26.0367,26.0208,26.0367,12100.0
2005-08-09 13:10:00,49.15,49.15,49.04,49.11,26400.0,26.0367,26.0367,25.9784,26.0155,26400.0
2005-08-09 13:15:00,49.11,49.14,49.07,49.13,10300.0,26.0155,26.0314,25.9943,26.0261,10300.0
2005-08-09 13:20:00,49.12,49.14,49.1,49.12,8200.0,26.0208,26.0314,26.0102,26.0208,8200.0
2005-08-09 13:25:00,49.1,49.14,49.09,49.14,9000.0,26.0102,26.0314,26.0049,26.0314,9000.0
2005-08-09 13:30:00,49.12,49.17,49.12,49.17,15600.0,26.0208,26.0473,26.0208,26.0473,15600.0
2005-08-09 13:35:00,49.16,49.22,49.16,49.19,15400.0,26.042,26.0738,26.042,26.0579,15400.0
2005-08-09 13:40:00,49.19,49.2,49.18,49.19,11000.0,26.0579,26.0632,26.0526,26.0579,11000.0
2005-08-09 13:45:00,49.19,49.19,49.15,49.17,10700.0,26.0579,26.0579,26.0367,26.0473,10700.0
2005-08-09 13:50:00,49.16,49.17,49.14,49.15,18400.0,26.042,26.0473,26.0314,26.0367,18400.0
2005-08-09 13:55:00,49.15,49.17,49.12,49.17,19400.0,26.0367,26.0473,26.0208,26.0473,19400.0
2005-08-09 14:00:00,49.17,49.23,49.16,49.21,29000.0,26.0473,26.0791,26.042,26.0685,29000.0
2005-08-09 14:05:00,49.21,49.24,49.21,49.23,10700.0,26.0685,26.0844,26.0685,26.0791,10700.0
2005-08-09 14:10:00,49.23,49.28,49.22,49.24,47100.0,26.0791,26.1055,26.0738,26.0844,47100.0
2005-08-09 14:15:00,49.25,49.37,49.23,49.32,56800.0,26.0896,26.1532,26.0791,26.1267,56800.0
2005-08-09 14:20:00,49.33,49.44,49.2,49.32,62600.0,26.132,26.1903,26.0632,26.1267,62600.0
2005-08-09 14:25:00,49.32,49.47,49.32,49.47,73700.0,26.1267,26.2062,26.1267,26.2062,73700.0
2005-08-09 14:30:00,49.47,49.61,49.44,49.57,155100.0,26.2062,26.2804,26.1903,26.2592,155100.0
2005-08-09 14:35:00,49.57,49.58,49.48,49.51,46900.0,26.2592,26.2645,26.2115,26.2274,46900.0
2005-08-09 14:40:00,49.51,49.54,49.35,49.39,65700.0,26.2274,26.2433,26.1426,26.1638,65700.0
2005-08-09 14:45:00,49.4,49.51,49.38,49.41,47100.0,26.1691,26.2274,26.1585,26.1744,47100.0
2005-08-09 14:50:00,49.4,49.44,49.35,49.36,45100.0,26.1691,26.1903,26.1426,26.1479,45100.0
2005-08-09 14:55:00,49.36,49.45,49.33,49.34,39900.0,26.1479,26.1956,26.132,26.1373,39900.0
2005-08-09 15:00:00,49.33,49.33,49.2,49.21,83400.0,26.132,26.132,26.0632,26.0685,83400.0
2005-08-09 15:05:00,49.21,49.29,49.17,49.18,46200.0,26.0685,26.1108,26.0473,26.0526,46200.0
2005-08-09 15:10:00,49.17,49.17,49.01,49.03,98600.0,26.0473,26.0473,25.9625,25.9731,98600.0
2005-08-09 15:15:00,49.02,49.07,48.96,48.99,66000.0,25.9678,25.9943,25.936,25.9519,66000.0
2005-08-09 15:20:00,48.99,49.08,48.95,49.07,63500.0,25.9519,25.9996,25.9307,25.9943,63500.0
2005-08-09 15:25:00,49.07,49.07,48.97,49.04,35400.0,25.9943,25.9943,25.9413,25.9784,35400.0
2005-08-09 15:30:00,49.04,49.14,48.97,49.13,64400.0,25.9784,26.0314,25.9413,26.0261,64400.0
2005-08-09 15:35:00,49.14,49.14,49.06,49.11,39900.0,26.0314,26.0314,25.989,26.0155,39900.0
2005-08-09 15:40:00,49.1,49.17,49.1,49.17,35600.0,26.0102,26.0473,26.0102,26.0473,35600.0
2005-08-09 15:45:00,49.16,49.22,49.09,49.18,45000.0,26.042,26.0738,26.0049,26.0526,45000.0
2005-08-09 15:50:00,49.18,49.23,49.11,49.11,48600.0,26.0526,26.0791,26.0155,26.0155,48600.0
2005-08-09 15:55:00,49.1,49.13,49.05,49.05,96700.0,26.0102,26.0261,25.9837,25.9837,96700.0
2005-08-10 09:30:00,49.0,49.07,48.9,48.95,123400.0,25.9572,25.9943,25.9042,25.9307,123400.0
2005-08-10 09:35:00,48.97,49.28,48.95,49.25,75600.0,25.9413,26.1055,25.9307,26.0896,75600.0
2005-08-10 09:40:00,49.25,49.27,49.09,49.1,57200.0,26.0896,26.1002,26.0049,26.0102,57200.0
2005-08-10 09:45:00,49.09,49.11,49.04,49.04,47700.0,26.0049,26.0155,25.9784,25.9784,47700.0
2005-08-10 09:50:00,49.04,49.13,49.03,49.13,33900.0,25.9784,26.0261,25.9731,26.0261,33900.0
2005-08-10 09:55:00,49.14,49.32,49.1,49.32,70200.0,26.0314,26.1267,26.0102,26.1267,70200.0
2005-08-10 10:00:00,49.32,49.4,49.27,49.37,71600.0,26.1267,26.1691,26.1002,26.1532,71600.0
2005-08-10 10:05:00,49.36,49.4,49.3,49.36,34600.0,26.1479,26.1691,26.1161,26.1479,34600.0
2005-08-10 10:10:00,49.34,49.36,49.21,49.22,64000.0,26.1373,26.1479,26.0685,26.0738,64000.0
2005-08-10 10:15:00,49.21,49.38,49.14,49.15,46400.0,26.0685,26.1585,26.0314,26.0367,46400.0
2005-08-10 10:20:00,49.14,49.17,49.07,49.17,38100.0,26.0314,26.0473,25.9943,26.0473,38100.0
2005-08-10 10:25:00,49.17,49.26,49.17,49.25,29900.0,26.0473,26.0949,26.0473,26.0896,29900.0
2005-08-10 10:30:00,49.25,49.39,49.25,49.3,60400.0,26.0896,26.1638,26.0896,26.1161,60400.0
2005-08-10 10:35:00,49.3,49.3,49.13,49.19,50500.0,26.1161,26.1161,26.0261,26.0579,50500.0
2005-08-10 10:40:00,49.22,49.28,49.09,49.11,32800.0,26.0738,26.1055,26.0049,26.0155,32800.0
2005-08-10 10:45:00,49.12,49.19,49.08,49.17,60500.0,26.0208,26.0579,25.9996,26.0473,60500.0
2005-08-10 10:50:00,49.16,49.2,49.11,49.13,34900.0,26.042,26.0632,26.0155,26.0261,34900.0
2005-08-10 10:55:00,49.13,49.22,49.09,49.22,32500.0,26.0261,26.0738,26.0049,26.0738,32500.0
2005-08-10 11:00:00,49.23,49.38,49.18,49.36,54700.0,26.0791,26.1585,26.0526,26.1479,54700.0
2005-08-10 11:05:00,49.36,49.37,49.1,49.33,41300.0,26.1479,26.1532,26.0102,26.132,41300.0
2005-08-10 11:10:00,49.32,49.4,49.32,49.39,24600.0,26.1267,26.1691,26.1267,26.1638,24600.0
2005-08-10 11:15:00,49.4,49.47,49.35,49.35,69000.0,26.1691,26.2062,26.1426,26.1426,69000.0
2005-08-10 11:20:00,49.36,49.39,49.34,49.36,21300.0,26.1479,26.1638,26.1373,26.1479,21300.0
2005-08-10 11:25:00,49.35,49.39,49.33,49.39,9500.0,26.1426,26.1638,26.132,26.1638,9500.0
2005-08-10 11:30:00,49.39,49.56,49.38,49.52,75700.0,26.1638,26.2539,26.1585,26.2327,75700.0
2005-08-10 11:35:00,49.51,49.55,49.47,49.5,35900.0,26.2274,26.2486,26.2062,26.2221,35900.0
2005-08-10 11:40:00,49.51,49.51,49.46,49.5,24300.0,26.2274,26.2274,26.2009,26.2221,24300.0
2005-08-10 11:45:00,49.5,49.51,49.48,49.5,16500.0,26.2221,26.2274,26.2115,26.2221,16500.0
2005-08-10 11:50:00,49.51,49.58,49.51,49.51,56600.0,26.2274,26.2645,26.2274,26.2274,56600.0
2005-08-10 11:55:00,49.52,49.54,49.49,49.49,26100.0,26.2327,26.2433,26.2168,26.2168,26100.0
2005-08-10 12:00:00,49.49,49.5,49.42,49.43,24000.0,26.2168,26.2221,26.1797,26.185,24000.0
2005-08-10 12:05:00,49.42,49.43,49.34,49.34,28500.0,26.1797,26.185,26.1373,26.1373,28500.0
2005-08-10 12:10:00,49.35,49.35,49.34,49.34,15200.0,26.1426,26.1426,26.1373,26.1373,15200.0
2005-08-10 12:15:00,49.34,49.37,49.34,49.36,18800.0,26.1373,26.1532,26.1373,26.1479,18800.0
2005-08-10 12:20:00,49.36,49.39,49.22,49.23,37000.0,26.1479,26.1638,26.0738,26.0791,37000.0
2005-08-10 12:25:00,49.24,49.29,49.23,49.29,25000.0,26.0844,26.1108,26.0791,26.1108,25000.0
2005-08-10 12:30:00,49.26,49.27,49.15,49.17,70600.0,26.0949,26.1002,26.0367,26.0473,70600.0
2005-08-10 12:35:00,49.19,49.33,49.03,49.31,61500.0,26.0579,26.132,25.9731,26.1214,61500.0
2005-08-10 12:40:00,49.31,49.31,49.01,49.08,61700.0,26.1214,26.1214,25.9625,25.9996,61700.0
2005-08-10 12:45:00,49.07,49.11,48.9,49.07,73300.0,25.9943,26.0155,25.9042,25.9943,73300.0
2005-08-10 12:50:00,49.07,49.13,49.02,49.12,18200.0,25.9943,26.0261,25.9678,26.0208,18200.0
2005-08-10 12:55:00,49.11,49.11,49.02,49.09,13900.0,26.0155,26.0155,25.9678,26.0049,13900.0
2005-08-10 13:00:00,49.09,49.11,49.01,49.1,17400.0,26.0049,26.0155,25.9625,26.0102,17400.0
2005-08-10 13:05:00,49.11,49.18,49.09,49.16,28900.0,26.0155,26.0526,26.0049,26.042,28900.0
2005-08-10 13:10:00,49.16,49.21,49.07,49.2,53000.0,26.042,26.0685,25.9943,26.0632,53000.0
2005-08-10 13:15:00,49.21,49.33,49.18,49.32,60100.0,26.0685,26.132,26.0526,26.1267,60100.0
2005-08-10 13:20:00,49.32,49.4,49.3,49.37,79900.0,26.1267,26.1691,26.1161,26.1532,79900.0
2005-08-10 13:25:00,49.36,49.39,49.32,49.36,59500.0,26.1479,26.1638,26.1267,26.1479,59500.0
2005-08-10 13:30:00,49.36,49.38,49.31,49.31,28400.0,26.1479,26.1585,26.1214,26.1214,28400.0
2005-08-10 13:35:00,49.32,49.36,49.27,49.3,35300.0,26.1267,26.1479,26.1002,26.1161,35300.0
2005-08-10 13:40:00,49.3,49.3,49.19,49.21,22600.0,26.1161,26.1161,26.0579,26.0685,22600.0
2005-08-10 13:45:00,49.2,49.2,49.08,49.15,45400.0,26.0632,26.0632,25.9996,26.0367,45400.0
2005-08-10 13:50:00,49.16,49.19,49.03,49.09,45600.0,26.042,26.0579,25.9731,26.0049,45600.0
2005-08-10 13:55:00,49.07,49.08,48.96,49.07,44000.0,25.9943,25.9996,25.936,25.9943,44000.0
2005-08-10 14:00:00,49.06,49.08,48.97,48.99,38600.0,25.989,25.9996,25.9413,25.9519,38600.0
2005-08-10 14:05:00,48.97,49.01,48.85,48.89,49900.0,25.9413,25.9625,25.8778,25.8989,49900.0
2005-08-10 14:10:00,48.9,48.9,48.78,48.85,65500.0,25.9042,25.9042,25.8407,25.8778,65500.0
2005-08-10 14:15:00,48.85,48.87,48.81,48.82,27700.0,25.8778,25.8883,25.8566,25.8619,27700.0
2005-08-10 14:20:00,48.83,48.86,48.74,48.74,58100.0,25.8672,25.883,25.8195,25.8195,58100.0
2005-08-10 14:25:00,48.74,48.76,48.66,48.72,81200.0,25.8195,25.8301,25.7771,25.8089,81200.0
2005-08-10 14:30:00,48.71,48.72,48.66,48.68,35100.0,25.8036,25.8089,25.7771,25.7877,35100.0
2005-08-10 14:35:00,48.69,48.72,48.65,48.69,29100.0,25.793,25.8089,25.7718,25.793,29100.0
2005-08-10 14:40:00,48.7,48.73,48.62,48.67,70900.0,25.7983,25.8142,25.7559,25.7824,70900.0
2005-08-10 14:45:00,48.67,48.72,48.66,48.66,46300.0,25.7824,25.8089,25.7771,25.7771,46300.0
2005-08-10 14:50:00,48.66,48.68,48.59,48.62,32300.0,25.7771,25.7877,25.74,25.7559,32300.0
2005-08-10 14:55:00,48.63,48.64,48.56,48.59,30500.0,25.7612,25.7665,25.7241,25.74,30500.0
2005-08-10 15:00:00,48.59,48.61,48.35,48.35,112600.0,25.74,25.7506,25.6129,25.6129,112600.0
2005-08-10 15:05:00,48.36,48.42,48.32,48.36,195900.0,25.6182,25.65,25.597,25.6182,195900.0
2005-08-10 15:10:00,48.36,48.38,48.26,48.3,91200.0,25.6182,25.6288,25.5652,25.5864,91200.0
2005-08-10 15:15:00,48.3,48.35,48.22,48.3,89200.0,25.5864,25.6129,25.544,25.5864,89200.0
2005-08-10 15:20:00,48.29,48.32,48.26,48.3,39200.0,25.5811,25.597,25.5652,25.5864,39200.0
2005-08-10 15:25:00,48.3,48.43,48.29,48.41,153800.0,25.5864,25.6553,25.5811,25.6447,153800.0
2005-08-10 15:30:00,48.38,48.49,48.35,48.48,59000.0,25.6288,25.687,25.6129,25.6817,59000.0
2005-08-10 15:35:00,48.47,48.49,48.35,48.38,64600.0,25.6765,25.687,25.6129,25.6288,64600.0
2005-08-10 15:40:00,48.38,48.4,48.24,48.26,66300.0,25.6288,25.6394,25.5546,25.5652,66300.0
2005-08-10 15:45:00,48.28,48.31,48.25,48.28,65800.0,25.5758,25.5917,25.5599,25.5758,65800.0
2005-08-10 15:50:00,48.29,48.34,48.25,48.26,78400.0,25.5811,25.6076,25.5599,25.5652,78400.0
2005-08-10 15:55:00,48.26,48.41,48.21,48.33,145200.0,25.5652,25.6447,25.5387,25.6023,145200.0
2005-08-11 09:30:00,48.16,48.39,48.13,48.34,103100.0,25.5748,25.6969,25.5589,25.6704,103100.0
2005-08-11 09:35:00,48.34,48.45,48.2,48.4,97600.0,25.6704,25.7288,25.596,25.7022,97600.0
2005-08-11 09:40:00,48.4,48.43,48.3,48.37,64200.0,25.7022,25.7182,25.6491,25.6863,64200.0
2005-08-11 09:45:00,48.36,48.43,48.06,48.07,110800.0,25.681,25.7182,25.5217,25.527,110800.0
2005-08-11 09:50:00,48.07,48.23,48.0,48.01,99100.0,25.527,25.612,25.4898,25.4951,99100.0
2005-08-11 09:55:00,48.01,48.04,47.85,48.02,99300.0,25.4951,25.5111,25.4102,25.5004,99300.0
2005-08-11 10:00:00,48.02,48.18,48.02,48.11,57100.0,25.5004,25.5854,25.5004,25.5482,57100.0
2005-08-11 10:05:00,48.13,48.43,48.01,48.37,79700.0,25.5589,25.7182,25.4951,25.6863,79700.0
2005-08-11 10:10:00,48.37,48.59,48.36,48.54,55400.0,25.6863,25.8031,25.681,25.7766,55400.0
2005-08-11 10:15:00,48.55,48.64,48.52,48.57,74900.0,25.7819,25.8297,25.766,25.7925,74900.0
2005-08-11 10:20:00,48.56,48.75,48.52,48.73,71400.0,25.7872,25.8881,25.766,25.8775,71400.0
2005-08-11 10:25:00,48.74,48.87,48.67,48.77,94700.0,25.8828,25.9518,25.8456,25.8987,94700.0
2005-08-11 10:30:00,48.77,48.92,48.72,48.89,49100.0,25.8987,25.9784,25.8722,25.9624,49100.0
2005-08-11 10:35:00,48.88,48.92,48.81,48.84,45300.0,25.9571,25.9784,25.92,25.9359,45300.0
2005-08-11 10:40:00,48.84,48.84,48.66,48.76,79500.0,25.9359,25.9359,25.8403,25.8934,79500.0
2005-08-11 10:45:00,48.76,48.77,48.71,48.73,35400.0,25.8934,25.8987,25.8669,25.8775,35400.0
2005-08-11 10:50:00,48.73,48.8,48.72,48.77,108100.0,25.8775,25.9147,25.8722,25.8987,108100.0
2005-08-11 10:55:00,48.74,48.77,48.63,48.77,68400.0,25.8828,25.8987,25.8244,25.8987,68400.0
2005-08-11 11:00:00,48.77,48.92,48.77,48.91,68700.0,25.8987,25.9784,25.8987,25.9731,68700.0
2005-08-11 11:05:00,48.91,48.94,48.86,48.93,152700.0,25.9731,25.989,25.9465,25.9837,152700.0
2005-08-11 11:10:00,48.92,48.93,48.71,48.77,101700.0,25.9784,25.9837,25.8669,25.8987,101700.0
2005-08-11 11:15:00,48.76,48.77,48.65,48.75,33700.0,25.8934,25.8987,25.835,25.8881,33700.0
2005-08-11 11:20:00,48.76,48.84,48.75,48.75,42800.0,25.8934,25.9359,25.8881,25.8881,42800.0
2005-08-11 11:25:00,48.74,48.74,48.57,48.61,78400.0,25.8828,25.8828,25.7925,25.8138,78400.0
2005-08-11 11:30:00,48.62,48.67,48.53,48.54,36200.0,25.8191,25.8456,25.7713,25.7766,36200.0
2005-08-11 11:35:00,48.54,48.65,48.53,48.65,50600.0,25.7766,25.835,25.7713,25.835,50600.0
2005-08-11 11:40:00,48.65,48.66,48.53,48.64,46200.0,25.835,25.8403,25.7713,25.8297,46200.0
2005-08-11 11:45:00,48.65,48.77,48.65,48.77,36800.0,25.835,25.8987,25.835,25.8987,36800.0
2005-08-11 11:50:00,48.76,48.86,48.74,48.79,34300.0,25.8934,25.9465,25.8828,25.9093,34300.0
2005-08-11 11:55:00,48.8,48.8,48.76,48.77,13600.0,25.9147,25.9147,25.8934,25.8987,13600.0
2005-08-11 12:00:00,48.76,48.85,48.66,48.84,73400.0,25.8934,25.9412,25.8403,25.9359,73400.0
2005-08-11 12:05:00,48.85,48.9,48.78,48.78,24300.0,25.9412,25.9678,25.904,25.904,24300.0
2005-08-11 12:10:00,48.8,48.8,48.65,48.68,38000.0,25.9147,25.9147,25.835,25.8509,38000.0
2005-08-11 12:15:00,48.69,48.69,48.54,48.59,37400.0,25.8562,25.8562,25.7766,25.8031,37400.0
2005-08-11 12:20:00,48.59,48.7,48.58,48.63,24700.0,25.8031,25.8615,25.7978,25.8244,24700.0
2005-08-11 12:25:00,48.62,48.63,48.5,48.53,32400.0,25.8191,25.8244,25.7553,25.7713,32400.0
2005-08-11 12:30:00,48.53,48.68,48.51,48.6,37900.0,25.7713,25.8509,25.7607,25.8084,37900.0
2005-08-11 12:35:00,48.61,48.66,48.59,48.65,5300.0,25.8138,25.8403,25.8031,25.835,5300.0
2005-08-11 12:40:00,48.65,48.78,48.64,48.71,35900.0,25.835,25.904,25.8297,25.8669,35900.0
2005-08-11 12:45:00,48.72,48.73,48.69,48.69,17200.0,25.8722,25.8775,25.8562,25.8562,17200.0
2005-08-11 12:50:00,48.7,48.7,48.63,48.64,11400.0,25.8615,25.8615,25.8244,25.8297,11400.0
2005-08-11 12:55:00,48.64,48.75,48.64,48.72,15200.0,25.8297,25.8881,25.8297,25.8722,15200.0
2005-08-11 13:00:00,48.73,48.87,48.69,48.81,35300.0,25.8775,25.9518,25.8562,25.92,35300.0
2005-08-11 13:05:00,48.83,48.87,48.81,48.86,17300.0,25.9306,25.9518,25.92,25.9465,17300.0
2005-08-11 13:10:00,48.85,48.85,48.76,48.82,15800.0,25.9412,25.9412,25.8934,25.9253,15800.0
2005-08-11 13:15:00,48.83,48.83,48.64,48.69,17000.0,25.9306,25.9306,25.8297,25.8562,17000.0
2005-08-11 13:20:00,48.69,48.79,48.67,48.78,14500.0,25.8562,25.9093,25.8456,25.904,14500.0
2005-08-11 13:25:00,48.77,48.78,48.72,48.77,6200.0,25.8987,25.904,25.8722,25.8987,6200.0
2005-08-11 13:30:00,48.78,48.84,48.72,48.78,14700.0,25.904,25.9359,25.8722,25.904,14700.0
2005-08-11 13:35:00,48.79,48.85,48.75,48.82,17900.0,25.9093,25.9412,25.8881,25.9253,17900.0
2005-08-11 13:40:00,48.82,48.84,48.74,48.8,12700.0,25.9253,25.9359,25.8828,25.9147,12700.0
2005-08-11 13:45:00,48.8,48.8,48.66,48.77,28800.0,25.9147,25.9147,25.8403,25.8987,28800.0
2005-08-11 13:50:00,48.77,48.81,48.76,48.78,9400.0,25.8987,25.92,25.8934,25.904,9400.0
2005-08-11 13:55:00,48.78,48.83,48.76,48.81,17700.0,25.904,25.9306,25.8934,25.92,17700.0
2005-08-11 14:00:00,48.79,48.81,48.66,48.68,20400.0,25.9093,25.92,25.8403,25.8509,20400.0
2005-08-11 14:05:00,48.7,48.72,48.66,48.71,13300.0,25.8615,25.8722,25.8403,25.8669,13300.0
2005-08-11 14:10:00,48.71,48.72,48.58,48.59,36700.0,25.8669,25.8722,25.7978,25.8031,36700.0
2005-08-11 14:15:00,48.59,48.65,48.55,48.65,50300.0,25.8031,25.835,25.7819,25.835,50300.0
2005-08-11 14:20:00,48.64,48.64,48.56,48.61,20900.0,25.8297,25.8297,25.7872,25.8138,20900.0
2005-08-11 14:25:00,48.62,48.69,48.56,48.59,35400.0,25.8191,25.8562,25.7872,25.8031,35400.0
2005-08-11 14:30:00,48.6,48.68,48.56,48.64,35000.0,25.8084,25.8509,25.7872,25.8297,35000.0
2005-08-11 14:35:00,48.63,48.64,48.56,48.57,16100.0,25.8244,25.8297,25.7872,25.7925,16100.0
2005-08-11 14:40:00,48.59,48.66,48.58,48.64,11000.0,25.8031,25.8403,25.7978,25.8297,11000.0
2005-08-11 14:45:00,48.64,48.7,48.59,48.67,23800.0,25.8297,25.8615,25.8031,25.8456,23800.0
2005-08-11 14:50:00,48.68,48.73,48.64,48.72,8600.0,25.8509,25.8775,25.8297,25.8722,8600.0
2005-08-11 14:55:00,48.72,48.73,48.64,48.73,42600.0,25.8722,25.8775,25.8297,25.8775,42600.0
2005-08-11 15:00:00,48.73,48.75,48.6,48.64,22600.0,25.8775,25.8881,25.8084,25.8297,22600.0
2005-08-11 15:05:00,48.64,48.7,48.62,48.64,22900.0,25.8297,25.8615,25.8191,25.8297,22900.0
2005-08-11 15:10:00,48.65,48.89,48.62,48.82,62200.0,25.835,25.9624,25.8191,25.9253,62200.0
2005-08-11 15:15:00,48.82,48.96,48.82,48.93,110300.0,25.9253,25.9996,25.9253,25.9837,110300.0
2005-08-11 15:20:00,48.92,48.94,48.83,48.85,41300.0,25.9784,25.989,25.9306,25.9412,41300.0
2005-08-11 15:25:00,48.86,48.96,48.86,48.91,47300.0,25.9465,25.9996,25.9465,25.9731,47300.0
2005-08-11 15:30:00,48.91,48.95,48.87,48.89,35900.0,25.9731,25.9943,25.9518,25.9624,35900.0
2005-08-11 15:35:00,48.89,48.97,48.84,48.91,78600.0,25.9624,26.0049,25.9359,25.9731,78600.0
2005-08-11 15:40:00,48.91,49.02,48.91,48.99,86600.0,25.9731,26.0315,25.9731,26.0155,86600.0
2005-08-11 15:45:00,49.0,49.06,48.97,49.01,73200.0,26.0209,26.0527,26.0049,26.0262,73200.0
2005-08-11 15:50:00,49.0,49.03,48.97,48.98,45000.0,26.0209,26.0368,26.0049,26.0102,45000.0
2005-08-11 15:55:00,48.98,49.01,48.92,48.94,89500.0,26.0102,26.0262,25.9784,25.989,89500.0
2005-08-12 09:30:00,48.66,48.66,48.42,48.51,103100.0,25.8403,25.8403,25.7129,25.7607,103100.0
2005-08-12 09:35:00,48.5,48.55,48.12,48.15,139200.0,25.7553,25.7819,25.5535,25.5695,139200.0
2005-08-12 09:40:00,48.15,48.28,48.12,48.22,86000.0,25.5695,25.6385,25.5535,25.6067,86000.0
2005-08-12 09:45:00,48.23,48.26,48.05,48.16,84400.0,25.612,25.6279,25.5164,25.5748,84400.0
2005-08-12 09:50:00,48.16,48.44,48.11,48.38,85200.0,25.5748,25.7235,25.5482,25.6916,85200.0
2005-08-12 09:55:00,48.38,48.39,48.15,48.17,43400.0,25.6916,25.6969,25.5695,25.5801,43400.0
2005-08-12 10:00:00,48.16,48.26,48.13,48.2,59000.0,25.5748,25.6279,25.5589,25.596,59000.0
2005-08-12 10:05:00,48.17,48.18,47.94,47.98,137000.0,25.5801,25.5854,25.458,25.4792,137000.0
2005-08-12 10:10:00,47.97,48.08,47.97,48.02,65500.0,25.4739,25.5323,25.4739,25.5004,65500.0
2005-08-12 10:15:00,48.0,48.0,47.9,47.9,57700.0,25.4898,25.4898,25.4367,25.4367,57700.0
2005-08-12 10:20:00,47.9,48.09,47.9,48.05,82200.0,25.4367,25.5376,25.4367,25.5164,82200.0
2005-08-12 10:25:00,48.04,48.15,48.01,48.12,91100.0,25.5111,25.5695,25.4951,25.5535,91100.0
2005-08-12 10:30:00,48.11,48.13,47.95,48.03,58900.0,25.5482,25.5589,25.4633,25.5058,58900.0
2005-08-12 10:35:00,48.01,48.05,47.96,47.99,62000.0,25.4951,25.5164,25.4686,25.4845,62000.0
2005-08-12 10:40:00,47.99,48.04,47.95,48.03,25500.0,25.4845,25.5111,25.4633,25.5058,25500.0
2005-08-12 10:45:00,48.02,48.04,47.97,47.97,58500.0,25.5004,25.5111,25.4739,25.4739,58500.0
2005-08-12 10:50:00,47.97,48.01,47.91,47.97,30800.0,25.4739,25.4951,25.442,25.4739,30800.0
2005-08-12 10:55:00,47.97,48.1,47.97,48.08,26700.0,25.4739,25.5429,25.4739,25.5323,26700.0
2005-08-12 11:00:00,48.08,48.17,48.08,48.17,46900.0,25.5323,25.5801,25.5323,25.5801,46900.0
2005-08-12 11:05:00,48.17,48.17,48.12,48.13,21100.0,25.5801,25.5801,25.5535,25.5589,21100.0
2005-08-12 11:10:00,48.13,48.18,48.13,48.18,20000.0,25.5589,25.5854,25.5589,25.5854,20000.0
2005-08-12 11:15:00,48.18,48.18,48.13,48.14,19600.0,25.5854,25.5854,25.5589,25.5642,19600.0
2005-08-12 11:20:00,48.13,48.13,47.98,48.02,51700.0,25.5589,25.5589,25.4792,25.5004,51700.0
2005-08-12 11:25:00,48.0,48.05,47.93,47.97,36800.0,25.4898,25.5164,25.4526,25.4739,36800.0
2005-08-12 11:30:00,47.96,48.09,47.94,48.09,29200.0,25.4686,25.5376,25.458,25.5376,29200.0
2005-08-12 11:35:00,48.09,48.17,48.09,48.15,35200.0,25.5376,25.5801,25.5376,25.5695,35200.0
2005-08-12 11:40:00,48.15,48.17,48.03,48.06,29200.0,25.5695,25.5801,25.5058,25.5217,29200.0
2005-08-12 11:45:00,48.07,48.1,47.97,47.97,27500.0,25.527,25.5429,25.4739,25.4739,27500.0
2005-08-12 11:50:00,47.99,48.02,47.89,47.92,72300.0,25.4845,25.5004,25.4314,25.4473,72300.0
2005-08-12 11:55:00,47.92,47.99,47.89,47.99,40900.0,25.4473,25.4845,25.4314,25.4845,40900.0
2005-08-12 12:00:00,47.99,47.99,47.82,47.85,50000.0,25.4845,25.4845,25.3942,25.4102,50000.0
2005-08-12 12:05:00,47.86,47.97,47.85,47.94,24700.0,25.4155,25.4739,25.4102,25.458,24700.0
2005-08-12 12:10:00,47.94,48.04,47.92,48.02,22000.0,25.458,25.5111,25.4473,25.5004,22000.0
2005-08-12 12:15:00,48.02,48.04,47.98,48.02,19000.0,25.5004,25.5111,25.4792,25.5004,19000.0
2005-08-12 12:20:00,48.02,48.03,47.91,47.92,22100.0,25.5004,25.5058,25.442,25.4473,22100.0
2005-08-12 12:25:00,47.93,48.03,47.89,48.01,38800.0,25.4526,25.5058,25.4314,25.4951,38800.0
2005-08-12 12:30:00,48.01,48.1,47.99,48.0,37800.0,25.4951,25.5429,25.4845,25.4898,37800.0
2005-08-12 12:35:00,48.0,48.0,47.88,47.9,38800.0,25.4898,25.4898,25.4261,25.4367,38800.0
2005-08-12 12:40:00,47.9,47.93,47.83,47.91,17500.0,25.4367,25.4526,25.3995,25.442,17500.0
2005-08-12 12:45:00,47.89,47.94,47.88,47.88,18600.0,25.4314,25.458,25.4261,25.4261,18600.0
2005-08-12 12:50:00,47.89,47.94,47.83,47.89,20800.0,25.4314,25.458,25.3995,25.4314,20800.0
2005-08-12 12:55:00,47.89,48.02,47.89,48.02,17500.0,25.4314,25.5004,25.4314,25.5004,17500.0
2005-08-12 13:00:00,48.02,48.02,47.89,47.94,14700.0,25.5004,25.5004,25.4314,25.458,14700.0
2005-08-12 13:05:00,47.96,48.06,47.95,47.99,46900.0,25.4686,25.5217,25.4633,25.4845,46900.0
2005-08-12 13:10:00,47.99,48.04,47.98,48.03,11900.0,25.4845,25.5111,25.4792,25.5058,11900.0
2005-08-12 13:15:00,48.02,48.09,48.01,48.09,27100.0,25.5004,25.5376,25.4951,25.5376,27100.0
2005-08-12 13:20:00,48.09,48.11,48.03,48.09,18600.0,25.5376,25.5482,25.5058,25.5376,18600.0
2005-08-12 13:25:00,48.07,48.09,48.03,48.06,8900.0,25.527,25.5376,25.5058,25.5217,8900.0
2005-08-12 13:30:00,48.06,48.06,48.0,48.05,14900.0,25.5217,25.5217,25.4898,25.5164,14900.0
2005-08-12 13:35:00,48.04,48.05,47.98,48.05,6800.0,25.5111,25.5164,25.4792,25.5164,6800.0
2005-08-12 13:40:00,48.05,48.06,48.0,48.02,16300.0,25.5164,25.5217,25.4898,25.5004,16300.0
2005-08-12 13:45:00,48.03,48.09,48.0,48.0,24700.0,25.5058,25.5376,25.4898,25.4898,24700.0
2005-08-12 13:50:00,47.99,48.08,47.99,48.02,14100.0,25.4845,25.5323,25.4845,25.5004,14100.0
2005-08-12 13:55:00,48.01,48.02,47.96,47.98,17900.0,25.4951,25.5004,25.4686,25.4792,17900.0
2005-08-12 14:00:00,47.98,48.03,47.96,48.03,25100.0,25.4792,25.5058,25.4686,25.5058,25100.0
2005-08-12 14:05:00,48.02,48.1,48.02,48.07,27300.0,25.5004,25.5429,25.5004,25.527,27300.0
2005-08-12 14:10:00,48.08,48.09,48.02,48.08,17500.0,25.5323,25.5376,25.5004,25.5323,17500.0
2005-08-12 14:15:00,48.09,48.09,48.05,48.09,26200.0,25.5376,25.5376,25.5164,25.5376,26200.0
2005-08-12 14:20:00,48.07,48.15,48.07,48.13,39100.0,25.527,25.5695,25.527,25.5589,39100.0
2005-08-12 14:25:00,48.13,48.15,48.09,48.1,26400.0,25.5589,25.5695,25.5376,25.5429,26400.0
2005-08-12 14:30:00,48.09,48.15,48.09,48.14,16300.0,25.5376,25.5695,25.5376,25.5642,16300.0
2005-08-12 14:35:00,48.14,48.15,48.09,48.09,11200.0,25.5642,25.5695,25.5376,25.5376,11200.0
2005-08-12 14:40:00,48.08,48.08,48.0,48.04,21100.0,25.5323,25.5323,25.4898,25.5111,21100.0
2005-08-12 14:45:00,48.04,48.07,48.04,48.05,9100.0,25.5111,25.527,25.5111,25.5164,9100.0
2005-08-12 14:50:00,48.05,48.11,48.02,48.03,26600.0,25.5164,25.5482,25.5004,25.5058,26600.0
2005-08-12 14:55:00,48.05,48.12,48.03,48.11,17500.0,25.5164,25.5535,25.5058,25.5482,17500.0
2005-08-12 15:00:00,48.09,48.15,48.07,48.11,44900.0,25.5376,25.5695,25.527,25.5482,44900.0
2005-08-12 15:05:00,48.1,48.11,48.06,48.1,14600.0,25.5429,25.5482,25.5217,25.5429,14600.0
2005-08-12 15:10:00,48.09,48.1,48.02,48.08,26300.0,25.5376,25.5429,25.5004,25.5323,26300.0
2005-08-12 15:15:00,48.07,48.08,48.01,48.02,20500.0,25.527,25.5323,25.4951,25.5004,20500.0
2005-08-12 15:20:00,48.02,48.18,48.02,48.15,47400.0,25.5004,25.5854,25.5004,25.5695,47400.0
2005-08-12 15:25:00,48.14,48.26,48.11,48.25,63800.0,25.5642,25.6279,25.5482,25.6226,63800.0
2005-08-12 15:30:00,48.25,48.34,48.19,48.19,71600.0,25.6226,25.6704,25.5907,25.5907,71600.0
2005-08-12 15:35:00,48.2,48.26,48.17,48.23,56000.0,25.596,25.6279,25.5801,25.612,56000.0
2005-08-12 15:40:00,48.22,48.32,48.17,48.32,75800.0,25.6067,25.6598,25.5801,25.6598,75800.0
2005-08-12 15:45:00,48.31,48.31,48.17,48.24,95500.0,25.6544,25.6544,25.5801,25.6173,95500.0
2005-08-12 15:50:00,48.22,48.24,48.12,48.14,76500.0,25.6067,25.6173,25.5535,25.5642,76500.0
2005-08-12 15:55:00,48.15,48.3,48.14,48.29,150800.0,25.5695,25.6491,25.5642,25.6438,150800.0
2005-08-15 09:30:00,48.16,48.86,48.16,48.68,92000.0,25.5748,25.9465,25.5748,25.8509,92000.0
2005-08-15 09:35:00,48.68,48.73,48.41,48.56,67300.0,25.8509,25.8775,25.7075,25.7872,67300.0
2005-08-15 09:40:00,48.55,48.59,48.3,48.42,68800.0,25.7819,25.8031,25.6491,25.7129,68800.0
2005-08-15 09:45:00,48.43,48.48,48.35,48.41,46200.0,25.7182,25.7447,25.6757,25.7075,46200.0
2005-08-15 09:50:00,48.41,48.44,48.32,48.41,48000.0,25.7075,25.7235,25.6598,25.7075,48000.0
2005-08-15 09:55:00,48.42,48.65,48.4,48.56,156200.0,25.7129,25.835,25.7022,25.7872,156200.0
2005-08-15 10:00:00,48.56,48.58,48.45,48.56,77200.0,25.7872,25.7978,25.7288,25.7872,77200.0
2005-08-15 10:05:00,48.55,48.6,48.37,48.37,59500.0,25.7819,25.8084,25.6863,25.6863,59500.0
2005-08-15 10:10:00,48.37,48.37,48.2,48.21,63300.0,25.6863,25.6863,25.596,25.6013,63300.0
2005-08-15 10:15:00,48.2,48.22,48.1,48.21,84100.0,25.596,25.6067,25.5429,25.6013,84100.0
2005-08-15 10:20:00,48.21,48.31,48.13,48.14,60300.0,25.6013,25.6544,25.5589,25.5642,60300.0
2005-08-15 10:25:00,48.13,48.26,48.11,48.24,19800.0,25.5589,25.6279,25.5482,25.6173,19800.0
2005-08-15 10:30:00,48.26,48.35,48.25,48.28,22600.0,25.6279,25.6757,25.6226,25.6385,22600.0
2005-08-15 10:35:00,48.28,48.54,48.26,48.53,74600.0,25.6385,25.7766,25.6279,25.7713,74600.0
2005-08-15 10:40:00,48.52,48.57,48.51,48.52,75000.0,25.766,25.7925,25.7607,25.766,75000.0
2005-08-15 10:45:00,48.51,48.59,48.47,48.49,66200.0,25.7607,25.8031,25.7394,25.75,66200.0
2005-08-15 10:50:00,48.48,48.6,48.47,48.57,40600.0,25.7447,25.8084,25.7394,25.7925,40600.0
2005-08-15 10:55:00,48.57,48.66,48.45,48.63,59900.0,25.7925,25.8403,25.7288,25.8244,59900.0
2005-08-15 11:00:00,48.63,48.69,48.54,48.56,51500.0,25.8244,25.8562,25.7766,25.7872,51500.0
2005-08-15 11:05:00,48.56,48.58,48.52,48.54,15100.0,25.7872,25.7978,25.766,25.7766,15100.0
2005-08-15 11:10:00,48.56,48.56,48.52,48.52,12200.0,25.7872,25.7872,25.766,25.766,12200.0
2005-08-15 11:15:00,48.52,48.52,48.38,48.38,20500.0,25.766,25.766,25.6916,25.6916,20500.0
2005-08-15 11:20:00,48.39,48.48,48.37,48.4,13600.0,25.6969,25.7447,25.6863,25.7022,13600.0
2005-08-15 11:25:00,48.4,48.47,48.4,48.41,6000.0,25.7022,25.7394,25.7022,25.7075,6000.0
2005-08-15 11:30:00,48.42,48.47,48.39,48.4,13000.0,25.7129,25.7394,25.6969,25.7022,13000.0
2005-08-15 11:35:00,48.39,48.5,48.39,48.43,17900.0,25.6969,25.7553,25.6969,25.7182,17900.0
2005-08-15 11:40:00,48.44,48.52,48.44,48.45,10600.0,25.7235,25.766,25.7235,25.7288,10600.0
2005-08-15 11:45:00,48.48,48.6,48.48,48.59,19500.0,25.7447,25.8084,25.7447,25.8031,19500.0
2005-08-15 11:50:00,48.59,48.59,48.55,48.57,7800.0,25.8031,25.8031,25.7819,25.7925,7800.0
2005-08-15 11:55:00,48.57,48.63,48.56,48.59,14400.0,25.7925,25.8244,25.7872,25.8031,14400.0
2005-08-15 12:00:00,48.58,48.6,48.57,48.6,6700.0,25.7978,25.8084,25.7925,25.8084,6700.0
2005-08-15 12:05:00,48.6,48.67,48.6,48.63,12200.0,25.8084,25.8456,25.8084,25.8244,12200.0
2005-08-15 12:10:00,48.62,48.67,48.62,48.66,14300.0,25.8191,25.8456,25.8191,25.8403,14300.0
2005-08-15 12:15:00,48.66,48.8,48.66,48.76,73900.0,25.8403,25.9147,25.8403,25.8934,73900.0
2005-08-15 12:20:00,48.77,48.89,48.74,48.87,39600.0,25.8987,25.9624,25.8828,25.9518,39600.0
2005-08-15 12:25:00,48.87,48.99,48.87,48.91,68700.0,25.9518,26.0155,25.9518,25.9731,68700.0
2005-08-15 12:30:00,48.92,48.99,48.91,48.96,42000.0,25.9784,26.0155,25.9731,25.9996,42000.0
2005-08-15 12:35:00,48.96,49.02,48.92,48.96,42600.0,25.9996,26.0315,25.9784,25.9996,42600.0
2005-08-15 12:40:00,48.96,49.07,48.94,48.96,34000.0,25.9996,26.058,25.989,25.9996,34000.0
2005-08-15 12:45:00,48.96,48.99,48.86,48.91,25800.0,25.9996,26.0155,25.9465,25.9731,25800.0
2005-08-15 12:50:00,48.92,49.0,48.92,48.93,12400.0,25.9784,26.0209,25.9784,25.9837,12400.0
2005-08-15 12:55:00,48.92,48.95,48.91,48.91,6800.0,25.9784,25.9943,25.9731,25.9731,6800.0
2005-08-15 13:00:00,48.91,48.96,48.9,48.95,10300.0,25.9731,25.9996,25.9678,25.9943,10300.0
2005-08-15 13:05:00,48.95,48.97,48.88,48.92,16700.0,25.9943,26.0049,25.9571,25.9784,16700.0
2005-08-15 13:10:00,48.92,48.97,48.9,48.93,11200.0,25.9784,26.0049,25.9678,25.9837,11200.0
2005-08-15 13:15:00,48.95,49.02,48.92,48.99,30300.0,25.9943,26.0315,25.9784,26.0155,30300.0
2005-08-15 13:20:00,48.99,49.17,48.97,49.16,52900.0,26.0155,26.1111,26.0049,26.1058,52900.0
2005-08-15 13:25:00,49.15,49.16,49.1,49.12,43600.0,26.1005,26.1058,26.074,26.0846,43600.0
2005-08-15 13:30:00,49.12,49.16,49.09,49.09,29300.0,26.0846,26.1058,26.0687,26.0687,29300.0
2005-08-15 13:35:00,49.1,49.1,49.05,49.05,10800.0,26.074,26.074,26.0474,26.0474,10800.0
2005-08-15 13:40:00,49.06,49.13,49.06,49.11,6500.0,26.0527,26.0899,26.0527,26.0793,6500.0
2005-08-15 13:45:00,49.11,49.24,49.11,49.21,32100.0,26.0793,26.1483,26.0793,26.1324,32100.0
2005-08-15 13:50:00,49.22,49.25,49.18,49.19,20500.0,26.1377,26.1536,26.1164,26.1218,20500.0
2005-08-15 13:55:00,49.2,49.26,49.17,49.19,28700.0,26.1271,26.1589,26.1111,26.1218,28700.0
2005-08-15 14:00:00,49.19,49.19,49.14,49.16,12900.0,26.1218,26.1218,26.0952,26.1058,12900.0
2005-08-15 14:05:00,49.17,49.18,49.11,49.11,16600.0,26.1111,26.1164,26.0793,26.0793,16600.0
2005-08-15 14:10:00,49.11,49.15,49.09,49.13,16900.0,26.0793,26.1005,26.0687,26.0899,16900.0
2005-08-15 14:15:00,49.13,49.14,49.04,49.05,20600.0,26.0899,26.0952,26.0421,26.0474,20600.0
2005-08-15 14:20:00,49.04,49.05,48.97,49.03,27400.0,26.0421,26.0474,26.0049,26.0368,27400.0
2005-08-15 14:25:00,49.04,49.15,49.02,49.1,24800.0,26.0421,26.1005,26.0315,26.074,24800.0
2005-08-15 14:30:00,49.11,49.13,49.03,49.12,20600.0,26.0793,26.0899,26.0368,26.0846,20600.0
2005-08-15 14:35:00,49.12,49.17,49.1,49.15,14300.0,26.0846,26.1111,26.074,26.1005,14300.0
2005-08-15 14:40:00,49.15,49.17,49.07,49.07,21600.0,26.1005,26.1111,26.058,26.058,21600.0
2005-08-15 14:45:00,49.09,49.15,49.09,49.14,14000.0,26.0687,26.1005,26.0687,26.0952,14000.0
2005-08-15 14:50:00,49.13,49.24,49.13,49.22,31500.0,26.0899,26.1483,26.0899,26.1377,31500.0
2005-08-15 14:55:00,49.22,49.24,49.14,49.15,31600.0,26.1377,26.1483,26.0952,26.1005,31600.0
2005-08-15 15:00:00,49.15,49.16,49.04,49.11,56900.0,26.1005,26.1058,26.0421,26.0793,56900.0
2005-08-15 15:05:00,49.12,49.18,49.08,49.13,24500.0,26.0846,26.1164,26.0633,26.0899,24500.0
2005-08-15 15:10:00,49.14,49.14,49.07,49.07,10700.0,26.0952,26.0952,26.058,26.058,10700.0
2005-08-15 15:15:00,49.08,49.14,49.01,49.12,34400.0,26.0633,26.0952,26.0262,26.0846,34400.0
2005-08-15 15:20:00,49.12,49.16,49.11,49.13,12700.0,26.0846,26.1058,26.0793,26.0899,12700.0
2005-08-15 15:25:00,49.13,49.13,49.08,49.09,22500.0,26.0899,26.0899,26.0633,26.0687,22500.0
2005-08-15 15:30:00,49.1,49.12,48.99,49.04,43300.0,26.074,26.0846,26.0155,26.0421,43300.0
2005-08-15 15:35:00,49.04,49.08,49.03,49.06,26900.0,26.0421,26.0633,26.0368,26.0527,26900.0
2005-08-15 15:40:00,49.05,49.1,49.04,49.07,35500.0,26.0474,26.074,26.0421,26.058,35500.0
2005-08-15 15:45:00,49.07,49.13,49.07,49.08,41900.0,26.058,26.0899,26.058,26.0633,41900.0
2005-08-15 15:50:00,49.09,49.11,49.05,49.07,44500.0,26.0687,26.0793,26.0474,26.058,44500.0
2005-08-15 15:55:00,49.06,49.07,48.92,48.94,90300.0,26.0527,26.058,25.9784,25.989,90300.0
2005-08-16 09:30:00,48.76,48.9,48.33,48.62,171600.0,25.8934,25.9678,25.6651,25.8191,171600.0
2005-08-16 09:35:00,48.61,48.65,48.25,48.27,203100.0,25.8138,25.835,25.6226,25.6332,203100.0
2005-08-16 09:40:00,48.27,48.31,48.23,48.24,189300.0,25.6332,25.6544,25.612,25.6173,189300.0
2005-08-16 09:45:00,48.24,48.46,48.22,48.45,166400.0,25.6173,25.7341,25.6067,25.7288,166400.0
2005-08-16 09:50:00,48.45,48.45,48.36,48.4,77200.0,25.7288,25.7288,25.681,25.7022,77200.0
2005-08-16 09:55:00,48.39,48.4,48.27,48.28,45500.0,25.6969,25.7022,25.6332,25.6385,45500.0
2005-08-16 10:00:00,48.28,48.42,48.23,48.28,86500.0,25.6385,25.7129,25.612,25.6385,86500.0
2005-08-16 10:05:00,48.28,48.4,48.26,48.38,69100.0,25.6385,25.7022,25.6279,25.6916,69100.0
2005-08-16 10:10:00,48.37,48.38,48.22,48.23,94100.0,25.6863,25.6916,25.6067,25.612,94100.0
2005-08-16 10:15:00,48.23,48.27,48.22,48.23,87300.0,25.612,25.6332,25.6067,25.612,87300.0
2005-08-16 10:20:00,48.24,48.26,48.12,48.14,102800.0,25.6173,25.6279,25.5535,25.5642,102800.0
2005-08-16 10:25:00,48.14,48.19,48.12,48.19,64200.0,25.5642,25.5907,25.5535,25.5907,64200.0
2005-08-16 10:30:00,48.19,48.2,48.07,48.09,76800.0,25.5907,25.596,25.527,25.5376,76800.0
2005-08-16 10:35:00,48.1,48.14,47.87,47.92,152300.0,25.5429,25.5642,25.4208,25.4473,152300.0
2005-08-16 10:40:00,47.92,47.96,47.75,47.75,131000.0,25.4473,25.4686,25.3571,25.3571,131000.0
2005-08-16 10:45:00,47.77,47.77,47.64,47.64,137600.0,25.3677,25.3677,25.2986,25.2986,137600.0
2005-08-16 10:50:00,47.64,47.78,47.57,47.78,157400.0,25.2986,25.373,25.2615,25.373,157400.0
2005-08-16 10:55:00,47.78,47.87,47.74,47.83,120000.0,25.373,25.4208,25.3518,25.3995,120000.0
2005-08-16 11:00:00,47.84,47.89,47.76,47.89,143300.0,25.4049,25.4314,25.3624,25.4314,143300.0
2005-08-16 11:05:00,47.88,47.93,47.86,47.9,64300.0,25.4261,25.4526,25.4155,25.4367,64300.0
2005-08-16 11:10:00,47.9,47.9,47.85,47.88,62900.0,25.4367,25.4367,25.4102,25.4261,62900.0
2005-08-16 11:15:00,47.87,47.9,47.82,47.89,37200.0,25.4208,25.4367,25.3942,25.4314,37200.0
2005-08-16 11:20:00,47.9,47.97,47.89,47.94,79500.0,25.4367,25.4739,25.4314,25.458,79500.0
2005-08-16 11:25:00,47.94,47.94,47.88,47.92,25000.0,25.458,25.458,25.4261,25.4473,25000.0
2005-08-16 11:30:00,47.92,47.96,47.84,47.88,41200.0,25.4473,25.4686,25.4049,25.4261,41200.0
2005-08-16 11:35:00,47.88,47.91,47.86,47.9,40800.0,25.4261,25.442,25.4155,25.4367,40800.0
2005-08-16 11:40:00,47.9,47.97,47.9,47.97,61100.0,25.4367,25.4739,25.4367,25.4739,61100.0
2005-08-16 11:45:00,47.96,47.96,47.88,47.9,25800.0,25.4686,25.4686,25.4261,25.4367,25800.0
2005-08-16 11:50:00,47.9,47.9,47.87,47.88,26600.0,25.4367,25.4367,25.4208,25.4261,26600.0
2005-08-16 11:55:00,47.89,47.91,47.81,47.89,67000.0,25.4314,25.442,25.3889,25.4314,67000.0
2005-08-16 12:00:00,47.87,47.89,47.79,47.85,58400.0,25.4208,25.4314,25.3783,25.4102,58400.0
2005-08-16 12:05:00,47.85,47.9,47.84,47.87,68000.0,25.4102,25.4367,25.4049,25.4208,68000.0
2005-08-16 12:10:00,47.88,47.98,47.86,47.97,37400.0,25.4261,25.4792,25.4155,25.4739,37400.0
2005-08-16 12:15:00,47.97,48.04,47.97,47.98,67500.0,25.4739,25.5111,25.4739,25.4792,67500.0
2005-08-16 12:20:00,47.98,47.98,47.83,47.89,36400.0,25.4792,25.4792,25.3995,25.4314,36400.0
2005-08-16 12:25:00,47.89,47.97,47.88,47.93,19300.0,25.4314,25.4739,25.4261,25.4526,19300.0
2005-08-16 12:30:00,47.93,48.0,47.92,47.98,32600.0,25.4526,25.4898,25.4473,25.4792,32600.0
2005-08-16 12:35:00,47.97,47.98,47.92,47.93,10100.0,25.4739,25.4792,25.4473,25.4526,10100.0
2005-08-16 12:40:00,47.93,47.96,47.91,47.95,13800.0,25.4526,25.4686,25.442,25.4633,13800.0
2005-08-16 12:45:00,47.95,47.96,47.92,47.93,11400.0,25.4633,25.4686,25.4473,25.4526,11400.0
2005-08-16 12:50:00,47.94,47.96,47.93,47.94,9400.0,25.458,25.4686,25.4526,25.458,9400.0
2005-08-16 12:55:00,47.94,48.0,47.94,48.0,11200.0,25.458,25.4898,25.458,25.4898,11200.0
2005-08-16 13:00:00,48.0,48.01,47.97,47.99,18900.0,25.4898,25.4951,25.4739,25.4845,18900.0
2005-08-16 13:05:00,47.99,47.99,47.93,47.94,14400.0,25.4845,25.4845,25.4526,25.458,14400.0
2005-08-16 13:10:00,47.93,47.95,47.88,47.91,71600.0,25.4526,25.4633,25.4261,25.442,71600.0
2005-08-16 13:15:00,47.91,47.98,47.9,47.96,41600.0,25.442,25.4792,25.4367,25.4686,41600.0
2005-08-16 13:20:00,47.96,48.0,47.95,47.97,37900.0,25.4686,25.4898,25.4633,25.4739,37900.0
2005-08-16 13:25:00,47.98,48.0,47.92,47.96,47500.0,25.4792,25.4898,25.4473,25.4686,47500.0
2005-08-16 13:30:00,47.96,48.0,47.87,48.0,47700.0,25.4686,25.4898,25.4208,25.4898,47700.0
2005-08-16 13:35:00,47.99,48.03,47.95,47.96,39600.0,25.4845,25.5058,25.4633,25.4686,39600.0
2005-08-16 13:40:00,47.96,48.0,47.93,48.0,28100.0,25.4686,25.4898,25.4526,25.4898,28100.0
2005-08-16 13:45:00,47.99,48.01,47.92,47.97,49200.0,25.4845,25.4951,25.4473,25.4739,49200.0
2005-08-16 13:50:00,47.96,47.96,47.89,47.96,15900.0,25.4686,25.4686,25.4314,25.4686,15900.0
2005-08-16 13:55:00,47.95,47.99,47.89,47.9,50200.0,25.4633,25.4845,25.4314,25.4367,50200.0
2005-08-16 14:00:00,47.9,47.98,47.9,47.97,32900.0,25.4367,25.4792,25.4367,25.4739,32900.0
2005-08-16 14:05:00,47.95,47.98,47.94,47.95,39400.0,25.4633,25.4792,25.458,25.4633,39400.0
2005-08-16 14:10:00,47.95,47.97,47.84,47.85,58600.0,25.4633,25.4739,25.4049,25.4102,58600.0
2005-08-16 14:15:00,47.86,47.92,47.86,47.92,26300.0,25.4155,25.4473,25.4155,25.4473,26300.0
2005-08-16 14:20:00,47.91,47.99,47.86,47.97,62500.0,25.442,25.4845,25.4155,25.4739,62500.0
2005-08-16 14:25:00,47.97,48.0,47.93,47.97,37000.0,25.4739,25.4898,25.4526,25.4739,37000.0
2005-08-16 14:30:00,47.96,48.01,47.95,47.96,40100.0,25.4686,25.4951,25.4633,25.4686,40100.0
2005-08-16 14:35:00,47.97,48.01,47.95,48.0,26100.0,25.4739,25.4951,25.4633,25.4898,26100.0
2005-08-16 14:40:00,47.99,48.02,47.97,47.97,18700.0,25.4845,25.5004,25.4739,25.4739,18700.0
2005-08-16 14:45:00,47.98,48.0,47.97,47.97,44100.0,25.4792,25.4898,25.4739,25.4739,44100.0
2005-08-16 14:50:00,47.98,48.01,47.97,48.0,20200.0,25.4792,25.4951,25.4739,25.4898,20200.0
2005-08-16 14:55:00,48.0,48.02,47.97,47.99,21900.0,25.4898,25.5004,25.4739,25.4845,21900.0
2005-08-16 15:00:00,47.99,47.99,47.95,47.96,14900.0,25.4845,25.4845,25.4633,25.4686,14900.0
2005-08-16 15:05:00,47.96,47.99,47.94,47.95,38300.0,25.4686,25.4845,25.458,25.4633,38300.0
2005-08-16 15:10:00,47.95,47.98,47.93,47.98,30300.0,25.4633,25.4792,25.4526,25.4792,30300.0
2005-08-16 15:15:00,47.97,47.97,47.89,47.9,48200.0,25.4739,25.4739,25.4314,25.4367,48200.0
2005-08-16 15:20:00,47.89,47.89,47.74,47.79,64800.0,25.4314,25.4314,25.3518,25.3783,64800.0
2005-08-16 15:25:00,47.79,47.86,47.76,47.78,85300.0,25.3783,25.4155,25.3624,25.373,85300.0
2005-08-16 15:30:00,47.78,47.79,47.69,47.75,81700.0,25.373,25.3783,25.3252,25.3571,81700.0
2005-08-16 15:35:00,47.74,47.77,47.65,47.69,72400.0,25.3518,25.3677,25.304,25.3252,72400.0
2005-08-16 15:40:00,47.69,47.75,47.65,47.71,160500.0,25.3252,25.3571,25.304,25.3358,160500.0
2005-08-16 15:45:00,47.71,47.71,47.64,47.65,102600.0,25.3358,25.3358,25.2986,25.304,102600.0
2005-08-16 15:50:00,47.67,47.67,47.63,47.64,120100.0,25.3146,25.3146,25.2933,25.2986,120100.0
2005-08-16 15:55:00,47.65,47.73,47.64,47.69,131500.0,25.304,25.3464,25.2986,25.3252,131500.0
2005-08-17 09:30:00,48.4,49.35,48.32,49.18,397500.0,25.7022,26.2067,25.6598,26.1164,397500.0
2005-08-17 09:35:00,49.18,49.41,48.96,49.18,311800.0,26.1164,26.2386,25.9996,26.1164,311800.0
2005-08-17 09:40:00,49.19,49.2,49.06,49.07,189500.0,26.1218,26.1271,26.0527,26.058,189500.0
2005-08-17 09:45:00,49.07,49.21,48.92,49.21,177500.0,26.058,26.1324,25.9784,26.1324,177500.0
2005-08-17 09:50:00,49.21,49.38,49.16,49.3,157200.0,26.1324,26.2227,26.1058,26.1802,157200.0
2005-08-17 09:55:00,49.3,49.34,49.15,49.19,100400.0,26.1802,26.2014,26.1005,26.1218,100400.0
2005-08-17 10:00:00,49.19,49.21,49.06,49.15,88100.0,26.1218,26.1324,26.0527,26.1005,88100.0
2005-08-17 10:05:00,49.15,49.17,48.89,49.04,126400.0,26.1005,26.1111,25.9624,26.0421,126400.0
2005-08-17 10:10:00,49.03,49.09,48.86,48.88,73800.0,26.0368,26.0687,25.9465,25.9571,73800.0
2005-08-17 10:15:00,48.88,49.2,48.88,49.13,86700.0,25.9571,26.1271,25.9571,26.0899,86700.0
2005-08-17 10:20:00,49.12,49.22,49.08,49.21,51100.0,26.0846,26.1377,26.0633,26.1324,51100.0
2005-08-17 10:25:00,49.21,49.21,48.94,49.06,64700.0,26.1324,26.1324,25.989,26.0527,64700.0
2005-08-17 10:30:00,49.06,49.06,48.62,48.9,202700.0,26.0527,26.0527,25.8191,25.9678,202700.0
2005-08-17 10:35:00,48.89,49.05,48.82,48.88,90600.0,25.9624,26.0474,25.9253,25.9571,90600.0
2005-08-17 10:40:00,48.86,49.13,48.85,49.02,66400.0,25.9465,26.0899,25.9412,26.0315,66400.0
2005-08-17 10:45:00,49.01,49.15,48.96,49.11,72000.0,26.0262,26.1005,25.9996,26.0793,72000.0
2005-08-17 10:50:00,49.1,49.22,49.07,49.22,76900.0,26.074,26.1377,26.058,26.1377,76900.0
2005-08-17 10:55:00,49.22,49.25,49.12,49.13,43800.0,26.1377,26.1536,26.0846,26.0899,43800.0
2005-08-17 11:00:00,49.13,49.22,49.09,49.09,49400.0,26.0899,26.1377,26.0687,26.0687,49400.0
2005-08-17 11:05:00,49.15,49.15,49.05,49.09,42600.0,26.1005,26.1005,26.0474,26.0687,42600.0
2005-08-17 11:10:00,49.08,49.17,49.07,49.1,41800.0,26.0633,26.1111,26.058,26.074,41800.0
2005-08-17 11:15:00,49.11,49.19,49.06,49.07,29000.0,26.0793,26.1218,26.0527,26.058,29000.0
2005-08-17 11:20:00,49.07,49.13,49.05,49.11,18400.0,26.058,26.0899,26.0474,26.0793,18400.0
2005-08-17 11:25:00,49.12,49.13,49.01,49.02,21000.0,26.0846,26.0899,26.0262,26.0315,21000.0
2005-08-17 11:30:00,49.02,49.04,48.91,48.98,58900.0,26.0315,26.0421,25.9731,26.0102,58900.0
2005-08-17 11:35:00,48.98,49.0,48.94,48.97,10800.0,26.0102,26.0209,25.989,26.0049,10800.0
2005-08-17 11:40:00,48.95,49.0,48.91,48.98,24600.0,25.9943,26.0209,25.9731,26.0102,24600.0
2005-08-17 11:45:00,48.98,49.04,48.98,49.03,12400.0,26.0102,26.0421,26.0102,26.0368,12400.0
2005-08-17 11:50:00,49.02,49.08,49.0,49.03,20100.0,26.0315,26.0633,26.0209,26.0368,20100.0
2005-08-17 11:55:00,49.04,49.06,48.99,49.05,16500.0,26.0421,26.0527,26.0155,26.0474,16500.0
2005-08-17 12:00:00,49.07,49.08,49.0,49.0,12600.0,26.058,26.0633,26.0209,26.0209,12600.0
2005-08-17 12:05:00,49.0,49.18,49.0,49.13,52700.0,26.0209,26.1164,26.0209,26.0899,52700.0
2005-08-17 12:10:00,49.12,49.17,49.1,49.12,19600.0,26.0846,26.1111,26.074,26.0846,19600.0
2005-08-17 12:15:00,49.12,49.31,49.11,49.3,111400.0,26.0846,26.1855,26.0793,26.1802,111400.0
2005-08-17 12:20:00,49.29,49.3,49.17,49.25,40100.0,26.1749,26.1802,26.1111,26.1536,40100.0
2005-08-17 12:25:00,49.25,49.26,49.15,49.18,23700.0,26.1536,26.1589,26.1005,26.1164,23700.0
2005-08-17 12:30:00,49.21,49.25,49.18,49.19,46000.0,26.1324,26.1536,26.1164,26.1218,46000.0
2005-08-17 12:35:00,49.21,49.23,49.17,49.17,14400.0,26.1324,26.143,26.1111,26.1111,14400.0
2005-08-17 12:40:00,49.17,49.24,49.17,49.2,30200.0,26.1111,26.1483,26.1111,26.1271,30200.0
2005-08-17 12:45:00,49.2,49.22,49.16,49.16,10600.0,26.1271,26.1377,26.1058,26.1058,10600.0
2005-08-17 12:50:00,49.16,49.26,49.16,49.25,51300.0,26.1058,26.1589,26.1058,26.1536,51300.0
2005-08-17 12:55:00,49.25,49.25,49.21,49.23,18700.0,26.1536,26.1536,26.1324,26.143,18700.0
2005-08-17 13:00:00,49.24,49.26,49.13,49.13,41000.0,26.1483,26.1589,26.0899,26.0899,41000.0
2005-08-17 13:05:00,49.13,49.22,49.13,49.22,18400.0,26.0899,26.1377,26.0899,26.1377,18400.0
2005-08-17 13:10:00,49.22,49.24,49.18,49.2,21500.0,26.1377,26.1483,26.1164,26.1271,21500.0
2005-08-17 13:15:00,49.2,49.21,49.15,49.21,28000.0,26.1271,26.1324,26.1005,26.1324,28000.0
2005-08-17 13:20:00,49.21,49.25,49.18,49.19,15700.0,26.1324,26.1536,26.1164,26.1218,15700.0
2005-08-17 13:25:00,49.18,49.19,49.13,49.19,35500.0,26.1164,26.1218,26.0899,26.1218,35500.0
2005-08-17 13:30:00,49.17,49.17,49.03,49.15,42900.0,26.1111,26.1111,26.0368,26.1005,42900.0
2005-08-17 13:35:00,49.15,49.15,49.1,49.1,23800.0,26.1005,26.1005,26.074,26.074,23800.0
2005-08-17 13:40:00,49.1,49.14,49.01,49.12,37700.0,26.074,26.0952,26.0262,26.0846,37700.0
2005-08-17 13:45:00,49.13,49.17,49.12,49.15,10800.0,26.0899,26.1111,26.0846,26.1005,10800.0
2005-08-17 13:50:00,49.14,49.18,49.12,49.16,29200.0,26.0952,26.1164,26.0846,26.1058,29200.0
2005-08-17 13:55:00,49.16,49.23,49.15,49.19,37800.0,26.1058,26.143,26.1005,26.1218,37800.0
2005-08-17 14:00:00,49.18,49.23,49.16,49.18,27700.0,26.1164,26.143,26.1058,26.1164,27700.0
2005-08-17 14:05:00,49.17,49.18,49.11,49.11,55700.0,26.1111,26.1164,26.0793,26.0793,55700.0
2005-08-17 14:10:00,49.12,49.18,49.11,49.18,30200.0,26.0846,26.1164,26.0793,26.1164,30200.0
2005-08-17 14:15:00,49.18,49.25,49.17,49.25,58800.0,26.1164,26.1536,26.1111,26.1536,58800.0
2005-08-17 14:20:00,49.25,49.26,49.17,49.24,59000.0,26.1536,26.1589,26.1111,26.1483,59000.0
2005-08-17 14:25:00,49.24,49.28,49.2,49.2,60300.0,26.1483,26.1696,26.1271,26.1271,60300.0
2005-08-17 14:30:00,49.19,49.2,49.15,49.15,28700.0,26.1218,26.1271,26.1005,26.1005,28700.0
2005-08-17 14:35:00,49.15,49.21,49.14,49.21,74000.0,26.1005,26.1324,26.0952,26.1324,74000.0
2005-08-17 14:40:00,49.22,49.22,49.07,49.1,63500.0,26.1377,26.1377,26.058,26.074,63500.0
2005-08-17 14:45:00,49.11,49.19,49.1,49.19,25200.0,26.0793,26.1218,26.074,26.1218,25200.0
2005-08-17 14:50:00,49.18,49.19,49.15,49.19,44500.0,26.1164,26.1218,26.1005,26.1218,44500.0
2005-08-17 14:55:00,49.18,49.18,49.11,49.13,36800.0,26.1164,26.1164,26.0793,26.0899,36800.0
2005-08-17 15:00:00,49.14,49.19,49.1,49.19,42700.0,26.0952,26.1218,26.074,26.1218,42700.0
2005-08-17 15:05:00,49.18,49.19,49.15,49.16,24200.0,26.1164,26.1218,26.1005,26.1058,24200.0
2005-08-17 15:10:00,49.16,49.25,49.13,49.25,40500.0,26.1058,26.1536,26.0899,26.1536,40500.0
2005-08-17 15:15:00,49.24,49.28,49.24,49.26,58100.0,26.1483,26.1696,26.1483,26.1589,58100.0
2005-08-17 15:20:00,49.26,49.29,49.24,49.29,66500.0,26.1589,26.1749,26.1483,26.1749,66500.0
2005-08-17 15:25:00,49.28,49.29,49.23,49.29,78200.0,26.1696,26.1749,26.143,26.1749,78200.0
2005-08-17 15:30:00,49.29,49.32,49.21,49.3,101500.0,26.1749,26.1908,26.1324,26.1802,101500.0
2005-08-17 15:35:00,49.29,49.32,49.22,49.25,70700.0,26.1749,26.1908,26.1377,26.1536,70700.0
2005-08-17 15:40:00,49.27,49.3,49.14,49.15,125200.0,26.1642,26.1802,26.0952,26.1005,125200.0
2005-08-17 15:45:00,49.15,49.24,49.15,49.22,71100.0,26.1005,26.1483,26.1005,26.1377,71100.0
2005-08-17 15:50:00,49.22,49.36,49.21,49.25,161900.0,26.1377,26.212,26.1324,26.1536,161900.0
2005-08-17 15:55:00,49.25,49.26,49.16,49.18,204100.0,26.1536,26.1589,26.1058,26.1164,204100.0
2005-08-18 09:30:00,48.94,49.1,48.9,49.02,112300.0,25.989,26.074,25.9678,26.0315,112300.0
2005-08-18 09:35:00,49.02,49.08,48.82,48.84,83900.0,26.0315,26.0633,25.9253,25.9359,83900.0
2005-08-18 09:40:00,48.83,48.9,48.76,48.84,79900.0,25.9306,25.9678,25.8934,25.9359,79900.0
2005-08-18 09:45:00,48.85,49.06,48.84,48.95,91700.0,25.9412,26.0527,25.9359,25.9943,91700.0
2005-08-18 09:50:00,48.96,48.98,48.87,48.97,76900.0,25.9996,26.0102,25.9518,26.0049,76900.0
2005-08-18 09:55:00,48.97,49.13,48.95,49.1,63600.0,26.0049,26.0899,25.9943,26.074,63600.0
2005-08-18 10:00:00,49.1,49.14,49.04,49.07,89900.0,26.074,26.0952,26.0421,26.058,89900.0
2005-08-18 10:05:00,49.08,49.4,49.08,49.15,155500.0,26.0633,26.2333,26.0633,26.1005,155500.0
2005-08-18 10:10:00,49.15,49.26,49.07,49.2,134800.0,26.1005,26.1589,26.058,26.1271,134800.0
2005-08-18 10:15:00,49.2,49.33,49.19,49.28,82800.0,26.1271,26.1961,26.1218,26.1696,82800.0
2005-08-18 10:20:00,49.27,49.32,49.21,49.27,132200.0,26.1642,26.1908,26.1324,26.1642,132200.0
2005-08-18 10:25:00,49.25,49.35,49.22,49.27,55200.0,26.1536,26.2067,26.1377,26.1642,55200.0
2005-08-18 10:30:00,49.28,49.46,49.24,49.45,84300.0,26.1696,26.2651,26.1483,26.2598,84300.0
2005-08-18 10:35:00,49.44,49.5,49.25,49.35,118600.0,26.2545,26.2864,26.1536,26.2067,118600.0
2005-08-18 10:40:00,49.36,49.39,49.25,49.34,56700.0,26.212,26.228,26.1536,26.2014,56700.0
2005-08-18 10:45:00,49.32,49.35,49.2,49.21,52800.0,26.1908,26.2067,26.1271,26.1324,52800.0
2005-08-18 10:50:00,49.21,49.26,49.06,49.09,182300.0,26.1324,26.1589,26.0527,26.0687,182300.0
2005-08-18 10:55:00,49.09,49.17,49.03,49.13,55900.0,26.0687,26.1111,26.0368,26.0899,55900.0
2005-08-18 11:00:00,49.13,49.14,49.03,49.05,51300.0,26.0899,26.0952,26.0368,26.0474,51300.0
2005-08-18 11:05:00,49.05,49.12,49.05,49.09,29700.0,26.0474,26.0846,26.0474,26.0687,29700.0
2005-08-18 11:10:00,49.08,49.16,49.08,49.14,21000.0,26.0633,26.1058,26.0633,26.0952,21000.0
2005-08-18 11:15:00,49.14,49.17,49.06,49.14,31900.0,26.0952,26.1111,26.0527,26.0952,31900.0
2005-08-18 11:20:00,49.13,49.13,49.03,49.04,43800.0,26.0899,26.0899,26.0368,26.0421,43800.0
2005-08-18 11:25:00,49.03,49.04,48.9,48.9,66300.0,26.0368,26.0421,25.9678,25.9678,66300.0
2005-08-18 11:30:00,48.89,48.96,48.86,48.95,42800.0,25.9624,25.9996,25.9465,25.9943,42800.0
2005-08-18 11:35:00,48.94,48.95,48.8,48.84,37800.0,25.989,25.9943,25.9147,25.9359,37800.0
2005-08-18 11:40:00,48.85,48.95,48.8,48.8,48500.0,25.9412,25.9943,25.9147,25.9147,48500.0
2005-08-18 11:45:00,48.8,48.95,48.8,48.87,39100.0,25.9147,25.9943,25.9147,25.9518,39100.0
2005-08-18 11:50:00,48.86,48.92,48.83,48.9,15100.0,25.9465,25.9784,25.9306,25.9678,15100.0
2005-08-18 11:55:00,48.91,48.92,48.87,48.9,25400.0,25.9731,25.9784,25.9518,25.9678,25400.0
2005-08-18 12:00:00,48.9,49.08,48.84,48.98,97600.0,25.9678,26.0633,25.9359,26.0102,97600.0
2005-08-18 12:05:00,48.99,49.1,48.98,49.08,29600.0,26.0155,26.074,26.0102,26.0633,29600.0
2005-08-18 12:10:00,49.09,49.14,49.08,49.09,43200.0,26.0687,26.0952,26.0633,26.0687,43200.0
2005-08-18 12:15:00,49.11,49.2,49.11,49.15,46300.0,26.0793,26.1271,26.0793,26.1005,46300.0
2005-08-18 12:20:00,49.14,49.15,49.03,49.12,24700.0,26.0952,26.1005,26.0368,26.0846,24700.0
2005-08-18 12:25:00,49.11,49.2,49.07,49.1,39200.0,26.0793,26.1271,26.058,26.074,39200.0
2005-08-18 12:30:00,49.11,49.17,49.1,49.11,13300.0,26.0793,26.1111,26.074,26.0793,13300.0
2005-08-18 12:35:00,49.11,49.12,49.09,49.11,15200.0,26.0793,26.0846,26.0687,26.0793,15200.0
2005-08-18 12:40:00,49.12,49.14,48.98,49.06,24700.0,26.0846,26.0952,26.0102,26.0527,24700.0
2005-08-18 12:45:00,49.07,49.07,48.96,48.98,19900.0,26.058,26.058,25.9996,26.0102,19900.0
2005-08-18 12:50:00,48.98,48.98,48.95,48.95,9200.0,26.0102,26.0102,25.9943,25.9943,9200.0
2005-08-18 12:55:00,48.96,48.99,48.95,48.98,7300.0,25.9996,26.0155,25.9943,26.0102,7300.0
2005-08-18 13:00:00,48.98,49.0,48.96,48.98,18200.0,26.0102,26.0209,25.9996,26.0102,18200.0
2005-08-18 13:05:00,48.98,49.02,48.95,48.97,34500.0,26.0102,26.0315,25.9943,26.0049,34500.0
2005-08-18 13:10:00,48.96,48.98,48.91,48.96,27200.0,25.9996,26.0102,25.9731,25.9996,27200.0
2005-08-18 13:15:00,48.97,49.0,48.96,49.0,10400.0,26.0049,26.0209,25.9996,26.0209,10400.0
2005-08-18 13:20:00,49.0,49.22,48.97,49.2,58600.0,26.0209,26.1377,26.0049,26.1271,58600.0
2005-08-18 13:25:00,49.19,49.22,49.13,49.22,37900.0,26.1218,26.1377,26.0899,26.1377,37900.0
2005-08-18 13:30:00,49.22,49.29,49.18,49.29,33100.0,26.1377,26.1749,26.1164,26.1749,33100.0
2005-08-18 13:35:00,49.29,49.31,49.2,49.24,49900.0,26.1749,26.1855,26.1271,26.1483,49900.0
2005-08-18 13:40:00,49.24,49.3,49.22,49.24,65900.0,26.1483,26.1802,26.1377,26.1483,65900.0
2005-08-18 13:45:00,49.24,49.24,49.17,49.19,19000.0,26.1483,26.1483,26.1111,26.1218,19000.0
2005-08-18 13:50:00,49.17,49.22,49.13,49.19,21600.0,26.1111,26.1377,26.0899,26.1218,21600.0
2005-08-18 13:55:00,49.19,49.21,49.13,49.13,20100.0,26.1218,26.1324,26.0899,26.0899,20100.0
2005-08-18 14:00:00,49.13,49.13,48.96,49.08,78200.0,26.0899,26.0899,25.9996,26.0633,78200.0
2005-08-18 14:05:00,49.07,49.1,49.0,49.08,35200.0,26.058,26.074,26.0209,26.0633,35200.0
2005-08-18 14:10:00,49.07,49.11,49.04,49.04,12000.0,26.058,26.0793,26.0421,26.0421,12000.0
2005-08-18 14:15:00,49.05,49.06,48.94,48.97,34700.0,26.0474,26.0527,25.989,26.0049,34700.0
2005-08-18 14:20:00,48.97,49.0,48.87,48.92,63000.0,26.0049,26.0209,25.9518,25.9784,63000.0
2005-08-18 14:25:00,48.92,48.94,48.87,48.88,36900.0,25.9784,25.989,25.9518,25.9571,36900.0
2005-08-18 14:30:00,48.88,48.99,48.82,48.98,54400.0,25.9571,26.0155,25.9253,26.0102,54400.0
2005-08-18 14:35:00,48.96,49.09,48.92,49.02,59300.0,25.9996,26.0687,25.9784,26.0315,59300.0
2005-08-18 14:40:00,49.02,49.04,48.99,49.04,17600.0,26.0315,26.0421,26.0155,26.0421,17600.0
2005-08-18 14:45:00,49.04,49.04,48.89,48.98,36300.0,26.0421,26.0421,25.9624,26.0102,36300.0
2005-08-18 14:50:00,48.99,49.02,48.93,49.0,32100.0,26.0155,26.0315,25.9837,26.0209,32100.0
2005-08-18 14:55:00,49.02,49.02,48.98,49.01,17600.0,26.0315,26.0315,26.0102,26.0262,17600.0
2005-08-18 15:00:00,49.0,49.05,48.95,48.98,32200.0,26.0209,26.0474,25.9943,26.0102,32200.0
2005-08-18 15:05:00,48.97,49.02,48.94,49.01,28500.0,26.0049,26.0315,25.989,26.0262,28500.0
2005-08-18 15:10:00,49.01,49.15,49.01,49.09,65700.0,26.0262,26.1005,26.0262,26.0687,65700.0
2005-08-18 15:15:00,49.07,49.14,49.05,49.09,42500.0,26.058,26.0952,26.0474,26.0687,42500.0
2005-08-18 15:20:00,49.08,49.09,48.98,49.06,44400.0,26.0633,26.0687,26.0102,26.0527,44400.0
2005-08-18 15:25:00,49.06,49.09,49.03,49.05,30700.0,26.0527,26.0687,26.0368,26.0474,30700.0
2005-08-18 15:30:00,49.05,49.11,49.05,49.06,31900.0,26.0474,26.0793,26.0474,26.0527,31900.0
2005-08-18 15:35:00,49.06,49.11,49.06,49.09,32500.0,26.0527,26.0793,26.0527,26.0687,32500.0
2005-08-18 15:40:00,49.09,49.14,49.08,49.14,40500.0,26.0687,26.0952,26.0633,26.0952,40500.0
2005-08-18 15:45:00,49.14,49.2,49.12,49.17,73500.0,26.0952,26.1271,26.0846,26.1111,73500.0
2005-08-18 15:50:00,49.18,49.19,49.12,49.16,57300.0,26.1164,26.1218,26.0846,26.1058,57300.0
2005-08-18 15:55:00,49.16,49.18,49.08,49.09,104600.0,26.1058,26.1164,26.0633,26.0687,104600.0
2005-08-19 09:30:00,49.25,49.34,49.17,49.23,839100.0,26.1536,26.2014,26.1111,26.143,839100.0
2005-08-19 09:35:00,49.21,49.21,49.08,49.13,83700.0,26.1324,26.1324,26.0633,26.0899,83700.0
2005-08-19 09:40:00,49.12,49.23,49.06,49.16,83700.0,26.0846,26.143,26.0527,26.1058,83700.0
2005-08-19 09:45:00,49.19,49.26,49.11,49.2,67300.0,26.1218,26.1589,26.0793,26.1271,67300.0
2005-08-19 09:50:00,49.22,49.27,49.13,49.24,42600.0,26.1377,26.1642,26.0899,26.1483,42600.0
2005-08-19 09:55:00,49.24,49.32,49.18,49.3,39500.0,26.1483,26.1908,26.1164,26.1802,39500.0
2005-08-19 10:00:00,49.28,49.43,49.26,49.35,118600.0,26.1696,26.2492,26.1589,26.2067,118600.0
2005-08-19 10:05:00,49.35,49.59,48.84,49.5,154600.0,26.2067,26.3342,25.9359,26.2864,154600.0
2005-08-19 10:10:00,49.5,49.69,49.48,49.65,114900.0,26.2864,26.3873,26.2758,26.366,114900.0
2005-08-19 10:15:00,49.64,49.65,49.54,49.58,77800.0,26.3607,26.366,26.3076,26.3289,77800.0
2005-08-19 10:20:00,49.58,49.73,49.56,49.72,119500.0,26.3289,26.4085,26.3182,26.4032,119500.0
2005-08-19 10:25:00,49.72,49.8,49.66,49.72,77700.0,26.4032,26.4457,26.3713,26.4032,77700.0
2005-08-19 10:30:00,49.72,49.8,49.68,49.74,49000.0,26.4032,26.4457,26.382,26.4138,49000.0
2005-08-19 10:35:00,49.73,49.73,49.63,49.63,25800.0,26.4085,26.4085,26.3554,26.3554,25800.0
2005-08-19 10:40:00,49.63,49.71,49.56,49.6,115600.0,26.3554,26.3979,26.3182,26.3395,115600.0
2005-08-19 10:45:00,49.6,49.66,49.58,49.65,47100.0,26.3395,26.3713,26.3289,26.366,47100.0
2005-08-19 10:50:00,49.65,49.65,49.53,49.55,24500.0,26.366,26.366,26.3023,26.3129,24500.0
2005-08-19 10:55:00,49.56,49.63,49.55,49.62,22100.0,26.3182,26.3554,26.3129,26.3501,22100.0
2005-08-19 11:00:00,49.62,49.65,49.55,49.56,41700.0,26.3501,26.366,26.3129,26.3182,41700.0
2005-08-19 11:05:00,49.55,49.6,49.5,49.56,52200.0,26.3129,26.3395,26.2864,26.3182,52200.0
2005-08-19 11:10:00,49.56,49.63,49.51,49.58,36100.0,26.3182,26.3554,26.2917,26.3289,36100.0
2005-08-19 11:15:00,49.58,49.64,49.58,49.63,30000.0,26.3289,26.3607,26.3289,26.3554,30000.0
2005-08-19 11:20:00,49.63,49.65,49.6,49.62,13200.0,26.3554,26.366,26.3395,26.3501,13200.0
2005-08-19 11:25:00,49.61,49.66,49.56,49.57,21700.0,26.3448,26.3713,26.3182,26.3236,21700.0
2005-08-19 11:30:00,49.57,49.6,49.52,49.55,26600.0,26.3236,26.3395,26.297,26.3129,26600.0
2005-08-19 11:35:00,49.57,49.64,49.55,49.64,16000.0,26.3236,26.3607,26.3129,26.3607,16000.0
2005-08-19 11:40:00,49.65,49.71,49.64,49.65,27500.0,26.366,26.3979,26.3607,26.366,27500.0
2005-08-19 11:45:00,49.65,49.68,49.63,49.63,16100.0,26.366,26.382,26.3554,26.3554,16100.0
2005-08-19 11:50:00,49.63,49.63,49.58,49.59,8000.0,26.3554,26.3554,26.3289,26.3342,8000.0
2005-08-19 11:55:00,49.58,49.58,49.51,49.51,10900.0,26.3289,26.3289,26.2917,26.2917,10900.0
2005-08-19 12:00:00,49.5,49.51,49.46,49.48,18200.0,26.2864,26.2917,26.2651,26.2758,18200.0
2005-08-19 12:05:00,49.48,49.5,49.46,49.49,15400.0,26.2758,26.2864,26.2651,26.2811,15400.0
2005-08-19 12:10:00,49.49,49.49,49.46,49.47,11000.0,26.2811,26.2811,26.2651,26.2704,11000.0
2005-08-19 12:15:00,49.47,49.47,49.41,49.46,12900.0,26.2704,26.2704,26.2386,26.2651,12900.0
2005-08-19 12:20:00,49.46,49.48,49.4,49.4,8900.0,26.2651,26.2758,26.2333,26.2333,8900.0
2005-08-19 12:25:00,49.4,49.43,49.35,49.36,18300.0,26.2333,26.2492,26.2067,26.212,18300.0
2005-08-19 12:30:00,49.36,49.43,49.36,49.4,29200.0,26.212,26.2492,26.212,26.2333,29200.0
2005-08-19 12:35:00,49.41,49.44,49.39,49.39,12100.0,26.2386,26.2545,26.228,26.228,12100.0
2005-08-19 12:40:00,49.38,49.44,49.37,49.44,19700.0,26.2227,26.2545,26.2173,26.2545,19700.0
2005-08-19 12:45:00,49.44,49.48,49.43,49.46,18700.0,26.2545,26.2758,26.2492,26.2651,18700.0
2005-08-19 12:50:00,49.45,49.45,49.42,49.44,8300.0,26.2598,26.2598,26.2439,26.2545,8300.0
2005-08-19 12:55:00,49.43,49.48,49.42,49.48,18100.0,26.2492,26.2758,26.2439,26.2758,18100.0
2005-08-19 13:00:00,49.48,49.53,49.48,49.51,113700.0,26.2758,26.3023,26.2758,26.2917,113700.0
2005-08-19 13:05:00,49.51,49.51,49.48,49.49,16300.0,26.2917,26.2917,26.2758,26.2811,16300.0
2005-08-19 13:10:00,49.49,49.54,49.47,49.5,17700.0,26.2811,26.3076,26.2704,26.2864,17700.0
2005-08-19 13:15:00,49.48,49.49,49.39,49.49,32700.0,26.2758,26.2811,26.228,26.2811,32700.0
2005-08-19 13:20:00,49.48,49.56,49.47,49.48,23700.0,26.2758,26.3182,26.2704,26.2758,23700.0
2005-08-19 13:25:00,49.48,49.51,49.47,49.5,6600.0,26.2758,26.2917,26.2704,26.2864,6600.0
2005-08-19 13:30:00,49.5,49.5,49.46,49.47,15300.0,26.2864,26.2864,26.2651,26.2704,15300.0
2005-08-19 13:35:00,49.47,49.49,49.47,49.48,11300.0,26.2704,26.2811,26.2704,26.2758,11300.0
2005-08-19 13:40:00,49.47,49.47,49.42,49.45,10600.0,26.2704,26.2704,26.2439,26.2598,10600.0
2005-08-19 13:45:00,49.44,49.46,49.44,49.46,20300.0,26.2545,26.2651,26.2545,26.2651,20300.0
2005-08-19 13:50:00,49.46,49.46,49.41,49.43,9400.0,26.2651,26.2651,26.2386,26.2492,9400.0
2005-08-19 13:55:00,49.44,49.45,49.42,49.43,22700.0,26.2545,26.2598,26.2439,26.2492,22700.0
2005-08-19 14:00:00,49.44,49.45,49.43,49.44,7800.0,26.2545,26.2598,26.2492,26.2545,7800.0
2005-08-19 14:05:00,49.45,49.45,49.41,49.41,15000.0,26.2598,26.2598,26.2386,26.2386,15000.0
2005-08-19 14:10:00,49.41,49.42,49.4,49.4,5300.0,26.2386,26.2439,26.2333,26.2333,5300.0
2005-08-19 14:15:00,49.41,49.42,49.39,49.4,24100.0,26.2386,26.2439,26.228,26.2333,24100.0
2005-08-19 14:20:00,49.39,49.42,49.37,49.42,22000.0,26.228,26.2439,26.2173,26.2439,22000.0
2005-08-19 14:25:00,49.43,49.45,49.38,49.39,16900.0,26.2492,26.2598,26.2227,26.228,16900.0
2005-08-19 14:30:00,49.38,49.45,49.36,49.45,24900.0,26.2227,26.2598,26.212,26.2598,24900.0
2005-08-19 14:35:00,49.45,49.48,49.4,49.4,26300.0,26.2598,26.2758,26.2333,26.2333,26300.0
2005-08-19 14:40:00,49.4,49.42,49.38,49.42,20100.0,26.2333,26.2439,26.2227,26.2439,20100.0
2005-08-19 14:45:00,49.41,49.42,49.34,49.36,28800.0,26.2386,26.2439,26.2014,26.212,28800.0
2005-08-19 14:50:00,49.36,49.42,49.34,49.41,27100.0,26.212,26.2439,26.2014,26.2386,27100.0
2005-08-19 14:55:00,49.42,49.42,49.35,49.38,21700.0,26.2439,26.2439,26.2067,26.2227,21700.0
2005-08-19 15:00:00,49.38,49.41,49.36,49.39,18800.0,26.2227,26.2386,26.212,26.228,18800.0
2005-08-19 15:05:00,49.39,49.4,49.38,49.38,25400.0,26.228,26.2333,26.2227,26.2227,25400.0
2005-08-19 15:10:00,49.38,49.46,49.38,49.45,40600.0,26.2227,26.2651,26.2227,26.2598,40600.0
2005-08-19 15:15:00,49.46,49.46,49.45,49.46,20000.0,26.2651,26.2651,26.2598,26.2651,20000.0
2005-08-19 15:20:00,49.46,49.46,49.41,49.42,37900.0,26.2651,26.2651,26.2386,26.2439,37900.0
2005-08-19 15:25:00,49.43,49.49,49.43,49.48,43700.0,26.2492,26.2811,26.2492,26.2758,43700.0
2005-08-19 15:30:00,49.48,49.54,49.47,49.48,47300.0,26.2758,26.3076,26.2704,26.2758,47300.0
2005-08-19 15:35:00,49.47,49.48,49.43,49.44,27000.0,26.2704,26.2758,26.2492,26.2545,27000.0
2005-08-19 15:40:00,49.44,49.46,49.42,49.44,33700.0,26.2545,26.2651,26.2439,26.2545,33700.0
2005-08-19 15:45:00,49.43,49.43,49.36,49.37,46700.0,26.2492,26.2492,26.212,26.2173,46700.0
2005-08-19 15:50:00,49.38,49.4,49.12,49.36,47600.0,26.2227,26.2333,26.0846,26.212,47600.0
2005-08-19 15:55:00,49.36,49.37,49.31,49.31,86200.0,26.212,26.2173,26.1855,26.1855,86200.0
2005-08-22 09:30:00,49.3,49.44,49.3,49.39,87900.0,26.1802,26.2545,26.1802,26.228,87900.0
2005-08-22 09:35:00,49.39,49.67,49.38,49.66,100800.0,26.228,26.3767,26.2227,26.3713,100800.0
2005-08-22 09:40:00,49.66,49.8,49.64,49.66,62600.0,26.3713,26.4457,26.3607,26.3713,62600.0
2005-08-22 09:45:00,49.65,49.79,49.58,49.58,62300.0,26.366,26.4404,26.3289,26.3289,62300.0
2005-08-22 09:50:00,49.6,49.62,49.51,49.59,51400.0,26.3395,26.3501,26.2917,26.3342,51400.0
2005-08-22 09:55:00,49.58,49.74,49.55,49.7,48800.0,26.3289,26.4138,26.3129,26.3926,48800.0
2005-08-22 10:00:00,49.69,49.72,49.62,49.64,32000.0,26.3873,26.4032,26.3501,26.3607,32000.0
2005-08-22 10:05:00,49.64,49.73,49.62,49.72,27500.0,26.3607,26.4085,26.3501,26.4032,27500.0
2005-08-22 10:10:00,49.73,49.82,49.67,49.72,55600.0,26.4085,26.4563,26.3767,26.4032,55600.0
2005-08-22 10:15:00,49.72,49.72,49.63,49.72,42400.0,26.4032,26.4032,26.3554,26.4032,42400.0
2005-08-22 10:20:00,49.72,49.72,49.63,49.71,73500.0,26.4032,26.4032,26.3554,26.3979,73500.0
2005-08-22 10:25:00,49.72,49.78,49.69,49.77,29300.0,26.4032,26.4351,26.3873,26.4298,29300.0
2005-08-22 10:30:00,49.75,49.84,49.75,49.8,55900.0,26.4191,26.4669,26.4191,26.4457,55900.0
2005-08-22 10:35:00,49.8,49.88,49.7,49.88,70700.0,26.4457,26.4882,26.3926,26.4882,70700.0
2005-08-22 10:40:00,49.87,49.91,49.76,49.76,60000.0,26.4829,26.5041,26.4244,26.4244,60000.0
2005-08-22 10:45:00,49.76,49.83,49.75,49.82,49200.0,26.4244,26.4616,26.4191,26.4563,49200.0
2005-08-22 10:50:00,49.82,49.88,49.82,49.86,28000.0,26.4563,26.4882,26.4563,26.4776,28000.0
2005-08-22 10:55:00,49.88,49.88,49.81,49.82,14600.0,26.4882,26.4882,26.451,26.4563,14600.0
2005-08-22 11:00:00,49.82,49.82,49.66,49.66,36200.0,26.4563,26.4563,26.3713,26.3713,36200.0
2005-08-22 11:05:00,49.66,49.68,49.63,49.64,35500.0,26.3713,26.382,26.3554,26.3607,35500.0
2005-08-22 11:10:00,49.64,49.64,49.57,49.58,35300.0,26.3607,26.3607,26.3236,26.3289,35300.0
2005-08-22 11:15:00,49.57,49.62,49.52,49.58,46400.0,26.3236,26.3501,26.297,26.3289,46400.0
2005-08-22 11:20:00,49.59,49.62,49.53,49.53,23600.0,26.3342,26.3501,26.3023,26.3023,23600.0
2005-08-22 11:25:00,49.54,49.61,49.52,49.6,25800.0,26.3076,26.3448,26.297,26.3395,25800.0
2005-08-22 11:30:00,49.59,49.6,49.52,49.55,21200.0,26.3342,26.3395,26.297,26.3129,21200.0
2005-08-22 11:35:00,49.54,49.59,49.53,49.56,28200.0,26.3076,26.3342,26.3023,26.3182,28200.0
2005-08-22 11:40:00,49.57,49.59,49.56,49.58,9000.0,26.3236,26.3342,26.3182,26.3289,9000.0
2005-08-22 11:45:00,49.59,49.59,49.54,49.54,6400.0,26.3342,26.3342,26.3076,26.3076,6400.0
2005-08-22 11:50:00,49.54,49.54,49.42,49.44,50900.0,26.3076,26.3076,26.2439,26.2545,50900.0
2005-08-22 11:55:00,49.46,49.52,49.33,49.37,62900.0,26.2651,26.297,26.1961,26.2173,62900.0
2005-08-22 12:00:00,49.37,49.4,49.29,49.33,47800.0,26.2173,26.2333,26.1749,26.1961,47800.0
2005-08-22 12:05:00,49.32,49.41,49.3,49.37,27200.0,26.1908,26.2386,26.1802,26.2173,27200.0
2005-08-22 12:10:00,49.38,49.42,49.3,49.32,21000.0,26.2227,26.2439,26.1802,26.1908,21000.0
2005-08-22 12:15:00,49.32,49.41,49.25,49.3,41700.0,26.1908,26.2386,26.1536,26.1802,41700.0
2005-08-22 12:20:00,49.31,49.42,49.31,49.31,19000.0,26.1855,26.2439,26.1855,26.1855,19000.0
2005-08-22 12:25:00,49.3,49.3,49.16,49.21,47900.0,26.1802,26.1802,26.1058,26.1324,47900.0
2005-08-22 12:30:00,49.21,49.25,49.06,49.17,44900.0,26.1324,26.1536,26.0527,26.1111,44900.0
2005-08-22 12:35:00,49.18,49.19,49.0,49.1,45500.0,26.1164,26.1218,26.0209,26.074,45500.0
2005-08-22 12:40:00,49.11,49.12,48.95,48.99,39900.0,26.0793,26.0846,25.9943,26.0155,39900.0
2005-08-22 12:45:00,48.99,49.1,48.99,49.1,40500.0,26.0155,26.074,26.0155,26.074,40500.0
2005-08-22 12:50:00,49.1,49.17,49.03,49.13,35700.0,26.074,26.1111,26.0368,26.0899,35700.0
2005-08-22 12:55:00,49.14,49.18,49.06,49.12,20800.0,26.0952,26.1164,26.0527,26.0846,20800.0
2005-08-22 13:00:00,49.13,49.16,49.11,49.16,13600.0,26.0899,26.1058,26.0793,26.1058,13600.0
2005-08-22 13:05:00,49.16,49.16,49.07,49.09,8700.0,26.1058,26.1058,26.058,26.0687,8700.0
2005-08-22 13:10:00,49.1,49.12,48.99,49.11,27300.0,26.074,26.0846,26.0155,26.0793,27300.0
2005-08-22 13:15:00,49.12,49.24,49.06,49.13,47400.0,26.0846,26.1483,26.0527,26.0899,47400.0
2005-08-22 13:20:00,49.15,49.32,49.15,49.28,27100.0,26.1005,26.1908,26.1005,26.1696,27100.0
2005-08-22 13:25:00,49.26,49.32,49.24,49.32,20900.0,26.1589,26.1908,26.1483,26.1908,20900.0
2005-08-22 13:30:00,49.32,49.35,49.25,49.32,30000.0,26.1908,26.2067,26.1536,26.1908,30000.0
2005-08-22 13:35:00,49.31,49.44,49.29,49.41,37600.0,26.1855,26.2545,26.1749,26.2386,37600.0
2005-08-22 13:40:00,49.41,49.43,49.36,49.36,23200.0,26.2386,26.2492,26.212,26.212,23200.0
2005-08-22 13:45:00,49.35,49.51,49.34,49.43,39600.0,26.2067,26.2917,26.2014,26.2492,39600.0
2005-08-22 13:50:00,49.43,49.51,49.41,49.5,11400.0,26.2492,26.2917,26.2386,26.2864,11400.0
2005-08-22 13:55:00,49.51,49.51,49.37,49.47,19000.0,26.2917,26.2917,26.2173,26.2704,19000.0
2005-08-22 14:00:00,49.45,49.46,49.29,49.3,48700.0,26.2598,26.2651,26.1749,26.1802,48700.0
2005-08-22 14:05:00,49.3,49.37,49.27,49.32,30300.0,26.1802,26.2173,26.1642,26.1908,30300.0
2005-08-22 14:10:00,49.31,49.41,49.28,49.36,23200.0,26.1855,26.2386,26.1696,26.212,23200.0
2005-08-22 14:15:00,49.37,49.42,49.34,49.36,24500.0,26.2173,26.2439,26.2014,26.212,24500.0
2005-08-22 14:20:00,49.36,49.45,49.34,49.39,31500.0,26.212,26.2598,26.2014,26.228,31500.0
2005-08-22 14:25:00,49.38,49.41,49.33,49.37,15500.0,26.2227,26.2386,26.1961,26.2173,15500.0
2005-08-22 14:30:00,49.37,49.4,49.3,49.37,19300.0,26.2173,26.2333,26.1802,26.2173,19300.0
2005-08-22 14:35:00,49.37,49.49,49.32,49.4,46400.0,26.2173,26.2811,26.1908,26.2333,46400.0
2005-08-22 14:40:00,49.41,49.47,49.38,49.47,19400.0,26.2386,26.2704,26.2227,26.2704,19400.0
2005-08-22 14:45:00,49.46,49.49,49.39,49.45,37400.0,26.2651,26.2811,26.228,26.2598,37400.0
2005-08-22 14:50:00,49.46,49.51,49.45,49.48,39100.0,26.2651,26.2917,26.2598,26.2758,39100.0
2005-08-22 14:55:00,49.48,49.49,49.4,49.46,29600.0,26.2758,26.2811,26.2333,26.2651,29600.0
2005-08-22 15:00:00,49.46,49.46,49.4,49.41,16500.0,26.2651,26.2651,26.2333,26.2386,16500.0
2005-08-22 15:05:00,49.4,49.4,49.3,49.35,31400.0,26.2333,26.2333,26.1802,26.2067,31400.0
2005-08-22 15:10:00,49.35,49.41,49.34,49.4,31800.0,26.2067,26.2386,26.2014,26.2333,31800.0
2005-08-22 15:15:00,49.39,49.39,49.32,49.33,17400.0,26.228,26.228,26.1908,26.1961,17400.0
2005-08-22 15:20:00,49.34,49.39,49.3,49.3,40200.0,26.2014,26.228,26.1802,26.1802,40200.0
2005-08-22 15:25:00,49.3,49.36,49.24,49.32,31300.0,26.1802,26.212,26.1483,26.1908,31300.0
2005-08-22 15:30:00,49.33,49.45,49.33,49.41,60400.0,26.1961,26.2598,26.1961,26.2386,60400.0
2005-08-22 15:35:00,49.41,49.49,49.41,49.42,36100.0,26.2386,26.2811,26.2386,26.2439,36100.0
2005-08-22 15:40:00,49.43,49.52,49.41,49.52,53700.0,26.2492,26.297,26.2386,26.297,53700.0
2005-08-22 15:45:00,49.53,49.58,49.52,49.58,96000.0,26.3023,26.3289,26.297,26.3289,96000.0
2005-08-22 15:50:00,49.58,49.62,49.56,49.56,78900.0,26.3289,26.3501,26.3182,26.3182,78900.0
2005-08-22 15:55:00,49.57,49.59,49.54,49.59,138900.0,26.3236,26.3342,26.3076,26.3342,138900.0
2005-08-23 09:30:00,49.65,49.9,49.65,49.86,88700.0,26.366,26.4988,26.366,26.4776,88700.0
2005-08-23 09:35:00,49.87,49.89,49.59,49.66,59700.0,26.4829,26.4935,26.3342,26.3713,59700.0
2005-08-23 09:40:00,49.64,49.78,49.6,49.62,85500.0,26.3607,26.4351,26.3395,26.3501,85500.0
2005-08-23 09:45:00,49.61,49.64,49.55,49.6,93600.0,26.3448,26.3607,26.3129,26.3395,93600.0
2005-08-23 09:50:00,49.61,49.71,49.56,49.7,50500.0,26.3448,26.3979,26.3182,26.3926,50500.0
2005-08-23 09:55:00,49.7,49.76,49.52,49.62,52500.0,26.3926,26.4244,26.297,26.3501,52500.0
2005-08-23 10:00:00,49.61,49.67,49.57,49.66,80600.0,26.3448,26.3767,26.3236,26.3713,80600.0
2005-08-23 10:05:00,49.66,49.7,49.54,49.61,53700.0,26.3713,26.3926,26.3076,26.3448,53700.0
2005-08-23 10:10:00,49.6,49.7,49.55,49.7,42500.0,26.3395,26.3926,26.3129,26.3926,42500.0
2005-08-23 10:15:00,49.7,49.72,49.58,49.59,63300.0,26.3926,26.4032,26.3289,26.3342,63300.0
2005-08-23 10:20:00,49.57,49.72,49.53,49.7,50300.0,26.3236,26.4032,26.3023,26.3926,50300.0
2005-08-23 10:25:00,49.7,49.72,49.61,49.66,44200.0,26.3926,26.4032,26.3448,26.3713,44200.0
2005-08-23 10:30:00,49.64,49.72,49.59,49.7,27300.0,26.3607,26.4032,26.3342,26.3926,27300.0
2005-08-23 10:35:00,49.7,49.78,49.59,49.59,42300.0,26.3926,26.4351,26.3342,26.3342,42300.0
2005-08-23 10:40:00,49.6,49.66,49.55,49.66,35200.0,26.3395,26.3713,26.3129,26.3713,35200.0
2005-08-23 10:45:00,49.65,49.7,49.58,49.67,27900.0,26.366,26.3926,26.3289,26.3767,27900.0
2005-08-23 10:50:00,49.67,49.7,49.61,49.62,25700.0,26.3767,26.3926,26.3448,26.3501,25700.0
2005-08-23 10:55:00,49.59,49.62,49.53,49.61,41200.0,26.3342,26.3501,26.3023,26.3448,41200.0
2005-08-23 11:00:00,49.6,49.62,49.56,49.61,33600.0,26.3395,26.3501,26.3182,26.3448,33600.0
2005-08-23 11:05:00,49.6,49.6,49.41,49.43,95900.0,26.3395,26.3395,26.2386,26.2492,95900.0
2005-08-23 11:10:00,49.43,49.48,49.41,49.46,29300.0,26.2492,26.2758,26.2386,26.2651,29300.0
2005-08-23 11:15:00,49.45,49.5,49.44,49.5,17900.0,26.2598,26.2864,26.2545,26.2864,17900.0
2005-08-23 11:20:00,49.5,49.58,49.49,49.57,37100.0,26.2864,26.3289,26.2811,26.3236,37100.0
2005-08-23 11:25:00,49.57,49.59,49.5,49.54,39100.0,26.3236,26.3342,26.2864,26.3076,39100.0
2005-08-23 11:30:00,49.51,49.58,49.49,49.53,17000.0,26.2917,26.3289,26.2811,26.3023,17000.0
2005-08-23 11:35:00,49.53,49.54,49.41,49.41,49200.0,26.3023,26.3076,26.2386,26.2386,49200.0
2005-08-23 11:40:00,49.42,49.48,49.37,49.37,26400.0,26.2439,26.2758,26.2173,26.2173,26400.0
2005-08-23 11:45:00,49.37,49.37,49.06,49.14,137200.0,26.2173,26.2173,26.0527,26.0952,137200.0
2005-08-23 11:50:00,49.14,49.21,49.1,49.17,70900.0,26.0952,26.1324,26.074,26.1111,70900.0
2005-08-23 11:55:00,49.17,49.17,49.05,49.1,49900.0,26.1111,26.1111,26.0474,26.074,49900.0
2005-08-23 12:00:00,49.08,49.1,48.9,48.92,74300.0,26.0633,26.074,25.9678,25.9784,74300.0
2005-08-23 12:05:00,48.92,49.04,48.92,49.01,39500.0,25.9784,26.0421,25.9784,26.0262,39500.0
2005-08-23 12:10:00,49.02,49.04,48.98,49.02,54400.0,26.0315,26.0421,26.0102,26.0315,54400.0
2005-08-23 12:15:00,49.02,49.12,49.01,49.09,36400.0,26.0315,26.0846,26.0262,26.0687,36400.0
2005-08-23 12:20:00,49.09,49.15,49.09,49.11,29100.0,26.0687,26.1005,26.0687,26.0793,29100.0
2005-08-23 12:25:00,49.12,49.16,49.11,49.11,33900.0,26.0846,26.1058,26.0793,26.0793,33900.0
2005-08-23 12:30:00,49.11,49.12,49.09,49.1,13500.0,26.0793,26.0846,26.0687,26.074,13500.0
2005-08-23 12:35:00,49.1,49.1,49.08,49.1,16900.0,26.074,26.074,26.0633,26.074,16900.0
2005-08-23 12:40:00,49.11,49.13,49.06,49.12,8400.0,26.0793,26.0899,26.0527,26.0846,8400.0
2005-08-23 12:45:00,49.12,49.21,49.12,49.2,12700.0,26.0846,26.1324,26.0846,26.1271,12700.0
2005-08-23 12:50:00,49.21,49.21,49.12,49.15,11000.0,26.1324,26.1324,26.0846,26.1005,11000.0
2005-08-23 12:55:00,49.16,49.16,49.11,49.13,7200.0,26.1058,26.1058,26.0793,26.0899,7200.0
2005-08-23 13:00:00,49.13,49.18,49.12,49.12,15000.0,26.0899,26.1164,26.0846,26.0846,15000.0
2005-08-23 13:05:00,49.12,49.24,49.11,49.24,8800.0,26.0846,26.1483,26.0793,26.1483,8800.0
2005-08-23 13:10:00,49.24,49.25,49.14,49.15,19900.0,26.1483,26.1536,26.0952,26.1005,19900.0
2005-08-23 13:15:00,49.15,49.16,49.11,49.11,14300.0,26.1005,26.1058,26.0793,26.0793,14300.0
2005-08-23 13:20:00,49.11,49.11,49.02,49.07,15100.0,26.0793,26.0793,26.0315,26.058,15100.0
2005-08-23 13:25:00,49.08,49.09,49.04,49.04,6800.0,26.0633,26.0687,26.0421,26.0421,6800.0
2005-08-23 13:30:00,49.04,49.1,49.04,49.09,9600.0,26.0421,26.074,26.0421,26.0687,9600.0
2005-08-23 13:35:00,49.09,49.11,49.08,49.1,8600.0,26.0687,26.0793,26.0633,26.074,8600.0
2005-08-23 13:40:00,49.09,49.2,49.08,49.2,33000.0,26.0687,26.1271,26.0633,26.1271,33000.0
2005-08-23 13:45:00,49.21,49.27,49.16,49.2,29100.0,26.1324,26.1642,26.1058,26.1271,29100.0
2005-08-23 13:50:00,49.21,49.21,49.16,49.18,5600.0,26.1324,26.1324,26.1058,26.1164,5600.0
2005-08-23 13:55:00,49.18,49.18,49.13,49.18,7300.0,26.1164,26.1164,26.0899,26.1164,7300.0
2005-08-23 14:00:00,49.18,49.18,49.1,49.1,12000.0,26.1164,26.1164,26.074,26.074,12000.0
2005-08-23 14:05:00,49.11,49.13,49.11,49.12,25700.0,26.0793,26.0899,26.0793,26.0846,25700.0
2005-08-23 14:10:00,49.12,49.13,49.11,49.12,12200.0,26.0846,26.0899,26.0793,26.0846,12200.0
2005-08-23 14:15:00,49.12,49.12,49.11,49.12,16000.0,26.0846,26.0846,26.0793,26.0846,16000.0
2005-08-23 14:20:00,49.12,49.21,49.11,49.21,49200.0,26.0846,26.1324,26.0793,26.1324,49200.0
2005-08-23 14:25:00,49.21,49.22,49.18,49.21,24300.0,26.1324,26.1377,26.1164,26.1324,24300.0
2005-08-23 14:30:00,49.21,49.22,49.16,49.21,25700.0,26.1324,26.1377,26.1058,26.1324,25700.0
2005-08-23 14:35:00,49.21,49.46,49.21,49.45,93400.0,26.1324,26.2651,26.1324,26.2598,93400.0
2005-08-23 14:40:00,49.43,49.47,49.35,49.4,42900.0,26.2492,26.2704,26.2067,26.2333,42900.0
2005-08-23 14:45:00,49.39,49.49,49.39,49.47,60000.0,26.228,26.2811,26.228,26.2704,60000.0
2005-08-23 14:50:00,49.48,49.53,49.35,49.39,76400.0,26.2758,26.3023,26.2067,26.228,76400.0
2005-08-23 14:55:00,49.39,49.43,49.34,49.36,17600.0,26.228,26.2492,26.2014,26.212,17600.0
2005-08-23 15:00:00,49.36,49.45,49.36,49.42,8700.0,26.212,26.2598,26.212,26.2439,8700.0
2005-08-23 15:05:00,49.44,49.44,49.24,49.3,40300.0,26.2545,26.2545,26.1483,26.1802,40300.0
2005-08-23 15:10:00,49.31,49.36,49.29,49.35,28600.0,26.1855,26.212,26.1749,26.2067,28600.0
2005-08-23 15:15:00,49.34,49.35,49.21,49.21,51800.0,26.2014,26.2067,26.1324,26.1324,51800.0
2005-08-23 15:20:00,49.2,49.21,49.16,49.17,39400.0,26.1271,26.1324,26.1058,26.1111,39400.0
2005-08-23 15:25:00,49.17,49.21,49.12,49.16,29400.0,26.1111,26.1324,26.0846,26.1058,29400.0
2005-08-23 15:30:00,49.17,49.23,49.14,49.19,51000.0,26.1111,26.143,26.0952,26.1218,51000.0
2005-08-23 15:35:00,49.18,49.25,49.17,49.21,31400.0,26.1164,26.1536,26.1111,26.1324,31400.0
2005-08-23 15:40:00,49.21,49.21,49.05,49.09,78100.0,26.1324,26.1324,26.0474,26.0687,78100.0
2005-08-23 15:45:00,49.1,49.22,49.1,49.22,58400.0,26.074,26.1377,26.074,26.1377,58400.0
2005-08-23 15:50:00,49.22,49.23,49.16,49.2,49700.0,26.1377,26.143,26.1058,26.1271,49700.0
2005-08-23 15:55:00,49.21,49.21,49.11,49.13,73400.0,26.1324,26.1324,26.0793,26.0899,73400.0
2005-08-24 09:30:00,48.99,49.02,48.74,48.84,90500.0,26.0155,26.0315,25.8828,25.9359,90500.0
2005-08-24 09:35:00,48.84,48.86,48.52,48.62,120600.0,25.9359,25.9465,25.766,25.8191,120600.0
2005-08-24 09:40:00,48.62,48.63,48.51,48.6,102300.0,25.8191,25.8244,25.7607,25.8084,102300.0
2005-08-24 09:45:00,48.61,48.77,48.57,48.76,119800.0,25.8138,25.8987,25.7925,25.8934,119800.0
2005-08-24 09:50:00,48.75,48.84,48.69,48.77,52100.0,25.8881,25.9359,25.8562,25.8987,52100.0
2005-08-24 09:55:00,48.77,48.79,48.62,48.73,67700.0,25.8987,25.9093,25.8191,25.8775,67700.0
2005-08-24 10:00:00,48.73,48.97,48.62,48.95,96300.0,25.8775,26.0049,25.8191,25.9943,96300.0
2005-08-24 10:05:00,48.97,48.97,48.76,48.77,40700.0,26.0049,26.0049,25.8934,25.8987,40700.0
2005-08-24 10:10:00,48.77,48.91,48.76,48.82,38500.0,25.8987,25.9731,25.8934,25.9253,38500.0
2005-08-24 10:15:00,48.81,48.9,48.8,48.88,33200.0,25.92,25.9678,25.9147,25.9571,33200.0
2005-08-24 10:20:00,48.9,48.91,48.79,48.8,43200.0,25.9678,25.9731,25.9093,25.9147,43200.0
2005-08-24 10:25:00,48.79,48.84,48.76,48.79,15800.0,25.9093,25.9359,25.8934,25.9093,15800.0
2005-08-24 10:30:00,48.79,48.94,48.76,48.93,92700.0,25.9093,25.989,25.8934,25.9837,92700.0
2005-08-24 10:35:00,48.94,49.02,48.9,48.95,139000.0,25.989,26.0315,25.9678,25.9943,139000.0
2005-08-24 10:40:00,48.97,49.12,48.93,49.11,38400.0,26.0049,26.0846,25.9837,26.0793,38400.0
2005-08-24 10:45:00,49.11,49.21,49.1,49.13,129800.0,26.0793,26.1324,26.074,26.0899,129800.0
2005-08-24 10:50:00,49.15,49.17,49.08,49.13,55500.0,26.1005,26.1111,26.0633,26.0899,55500.0
2005-08-24 10:55:00,49.13,49.13,49.08,49.09,24200.0,26.0899,26.0899,26.0633,26.0687,24200.0
2005-08-24 11:00:00,49.09,49.11,49.04,49.04,43000.0,26.0687,26.0793,26.0421,26.0421,43000.0
2005-08-24 11:05:00,49.04,49.11,49.04,49.1,39900.0,26.0421,26.0793,26.0421,26.074,39900.0
2005-08-24 11:10:00,49.11,49.2,49.09,49.17,28600.0,26.0793,26.1271,26.0687,26.1111,28600.0
2005-08-24 11:15:00,49.17,49.2,49.14,49.18,44700.0,26.1111,26.1271,26.0952,26.1164,44700.0
2005-08-24 11:20:00,49.18,49.31,49.17,49.28,77200.0,26.1164,26.1855,26.1111,26.1696,77200.0
2005-08-24 11:25:00,49.29,49.29,49.24,49.25,18100.0,26.1749,26.1749,26.1483,26.1536,18100.0
2005-08-24 11:30:00,49.27,49.31,49.25,49.29,16600.0,26.1642,26.1855,26.1536,26.1749,16600.0
2005-08-24 11:35:00,49.3,49.32,49.24,49.24,22900.0,26.1802,26.1908,26.1483,26.1483,22900.0
2005-08-24 11:40:00,49.24,49.32,49.18,49.23,47400.0,26.1483,26.1908,26.1164,26.143,47400.0
2005-08-24 11:45:00,49.25,49.45,49.25,49.41,80000.0,26.1536,26.2598,26.1536,26.2386,80000.0
2005-08-24 11:50:00,49.42,49.43,49.34,49.42,28500.0,26.2439,26.2492,26.2014,26.2439,28500.0
2005-08-24 11:55:00,49.41,49.51,49.3,49.37,49500.0,26.2386,26.2917,26.1802,26.2173,49500.0
2005-08-24 12:00:00,49.36,49.36,49.24,49.29,40300.0,26.212,26.212,26.1483,26.1749,40300.0
2005-08-24 12:05:00,49.29,49.33,49.28,49.32,18200.0,26.1749,26.1961,26.1696,26.1908,18200.0
2005-08-24 12:10:00,49.32,49.44,49.29,49.33,22900.0,26.1908,26.2545,26.1749,26.1961,22900.0
2005-08-24 12:15:00,49.33,49.4,49.33,49.4,10000.0,26.1961,26.2333,26.1961,26.2333,10000.0
2005-08-24 12:20:00,49.4,49.48,49.4,49.43,25500.0,26.2333,26.2758,26.2333,26.2492,25500.0
2005-08-24 12:25:00,49.43,49.64,49.42,49.62,78900.0,26.2492,26.3607,26.2439,26.3501,78900.0
2005-08-24 12:30:00,49.6,49.64,49.55,49.55,18400.0,26.3395,26.3607,26.3129,26.3129,18400.0
2005-08-24 12:35:00,49.55,49.55,49.45,49.49,23700.0,26.3129,26.3129,26.2598,26.2811,23700.0
2005-08-24 12:40:00,49.49,49.53,49.45,49.5,17800.0,26.2811,26.3023,26.2598,26.2864,17800.0
2005-08-24 12:45:00,49.51,49.62,49.5,49.62,23400.0,26.2917,26.3501,26.2864,26.3501,23400.0
2005-08-24 12:50:00,49.62,49.62,49.59,49.62,35900.0,26.3501,26.3501,26.3342,26.3501,35900.0
2005-08-24 12:55:00,49.62,49.64,49.52,49.54,28800.0,26.3501,26.3607,26.297,26.3076,28800.0
2005-08-24 13:00:00,49.55,49.55,49.4,49.46,24300.0,26.3129,26.3129,26.2333,26.2651,24300.0
2005-08-24 13:05:00,49.43,49.45,49.42,49.42,6300.0,26.2492,26.2598,26.2439,26.2439,6300.0
2005-08-24 13:10:00,49.42,49.43,49.34,49.37,25500.0,26.2439,26.2492,26.2014,26.2173,25500.0
2005-08-24 13:15:00,49.36,49.4,49.25,49.25,26700.0,26.212,26.2333,26.1536,26.1536,26700.0
2005-08-24 13:20:00,49.27,49.33,49.26,49.28,23600.0,26.1642,26.1961,26.1589,26.1696,23600.0
2005-08-24 13:25:00,49.29,49.3,49.24,49.24,14300.0,26.1749,26.1802,26.1483,26.1483,14300.0
2005-08-24 13:30:00,49.25,49.3,49.24,49.27,27600.0,26.1536,26.1802,26.1483,26.1642,27600.0
2005-08-24 13:35:00,49.27,49.27,49.25,49.26,4800.0,26.1642,26.1642,26.1536,26.1589,4800.0
2005-08-24 13:40:00,49.26,49.27,49.19,49.23,43200.0,26.1589,26.1642,26.1218,26.143,43200.0
2005-08-24 13:45:00,49.23,49.24,49.22,49.23,20800.0,26.143,26.1483,26.1377,26.143,20800.0
2005-08-24 13:50:00,49.23,49.25,49.13,49.16,54100.0,26.143,26.1536,26.0899,26.1058,54100.0
2005-08-24 13:55:00,49.17,49.29,49.16,49.23,22800.0,26.1111,26.1749,26.1058,26.143,22800.0
2005-08-24 14:00:00,49.24,49.24,49.0,49.05,81200.0,26.1483,26.1483,26.0209,26.0474,81200.0
2005-08-24 14:05:00,49.06,49.12,49.04,49.11,34900.0,26.0527,26.0846,26.0421,26.0793,34900.0
2005-08-24 14:10:00,49.13,49.18,49.12,49.15,40600.0,26.0899,26.1164,26.0846,26.1005,40600.0
2005-08-24 14:15:00,49.16,49.19,49.09,49.14,29800.0,26.1058,26.1218,26.0687,26.0952,29800.0
2005-08-24 14:20:00,49.14,49.15,48.92,48.97,87900.0,26.0952,26.1005,25.9784,26.0049,87900.0
2005-08-24 14:25:00,48.98,49.05,48.89,49.02,46500.0,26.0102,26.0474,25.9624,26.0315,46500.0
2005-08-24 14:30:00,49.03,49.09,48.96,49.0,53200.0,26.0368,26.0687,25.9996,26.0209,53200.0
2005-08-24 14:35:00,49.0,49.09,49.0,49.09,25000.0,26.0209,26.0687,26.0209,26.0687,25000.0
2005-08-24 14:40:00,49.05,49.08,48.91,49.06,35400.0,26.0474,26.0633,25.9731,26.0527,35400.0
2005-08-24 14:45:00,49.06,49.06,48.93,48.97,24600.0,26.0527,26.0527,25.9837,26.0049,24600.0
2005-08-24 14:50:00,48.98,48.98,48.89,48.9,18900.0,26.0102,26.0102,25.9624,25.9678,18900.0
2005-08-24 14:55:00,48.91,48.96,48.78,48.81,51700.0,25.9731,25.9996,25.904,25.92,51700.0
2005-08-24 15:00:00,48.81,48.82,48.75,48.79,92600.0,25.92,25.9253,25.8881,25.9093,92600.0
2005-08-24 15:05:00,48.78,48.84,48.74,48.75,85500.0,25.904,25.9359,25.8828,25.8881,85500.0
2005-08-24 15:10:00,48.76,48.76,48.49,48.5,79900.0,25.8934,25.8934,25.75,25.7553,79900.0
2005-08-24 15:15:00,48.51,48.64,48.5,48.64,83600.0,25.7607,25.8297,25.7553,25.8297,83600.0
2005-08-24 15:20:00,48.65,48.8,48.64,48.76,82100.0,25.835,25.9147,25.8297,25.8934,82100.0
2005-08-24 15:25:00,48.77,48.81,48.65,48.68,62400.0,25.8987,25.92,25.835,25.8509,62400.0
2005-08-24 15:30:00,48.68,48.7,48.64,48.7,36500.0,25.8509,25.8615,25.8297,25.8615,36500.0
2005-08-24 15:35:00,48.7,48.76,48.69,48.75,37500.0,25.8615,25.8934,25.8562,25.8881,37500.0
2005-08-24 15:40:00,48.74,48.76,48.65,48.68,39300.0,25.8828,25.8934,25.835,25.8509,39300.0
2005-08-24 15:45:00,48.68,48.71,48.5,48.55,90500.0,25.8509,25.8669,25.7553,25.7819,90500.0
2005-08-24 15:50:00,48.56,48.58,48.39,48.4,174700.0,25.7872,25.7978,25.6969,25.7022,174700.0
2005-08-24 15:55:00,48.41,48.64,48.41,48.54,198200.0,25.7075,25.8297,25.7075,25.7766,198200.0
2005-08-25 09:30:00,48.76,48.83,48.63,48.74,64300.0,25.8934,25.9306,25.8244,25.8828,64300.0
2005-08-25 09:35:00,48.73,48.78,48.69,48.77,33600.0,25.8775,25.904,25.8562,25.8987,33600.0
2005-08-25 09:40:00,48.77,48.77,48.62,48.73,70700.0,25.8987,25.8987,25.8191,25.8775,70700.0
2005-08-25 09:45:00,48.73,48.81,48.62,48.66,88500.0,25.8775,25.92,25.8191,25.8403,88500.0
2005-08-25 09:50:00,48.67,48.75,48.6,48.65,53600.0,25.8456,25.8881,25.8084,25.835,53600.0
2005-08-25 09:55:00,48.65,48.77,48.63,48.77,71600.0,25.835,25.8987,25.8244,25.8987,71600.0
2005-08-25 10:00:00,48.77,48.85,48.76,48.85,50600.0,25.8987,25.9412,25.8934,25.9412,50600.0
2005-08-25 10:05:00,48.85,49.05,48.78,49.0,94800.0,25.9412,26.0474,25.904,26.0209,94800.0
2005-08-25 10:10:00,49.0,49.02,48.83,48.9,94300.0,26.0209,26.0315,25.9306,25.9678,94300.0
2005-08-25 10:15:00,48.91,48.97,48.85,48.87,35000.0,25.9731,26.0049,25.9412,25.9518,35000.0
2005-08-25 10:20:00,48.86,48.98,48.86,48.96,28500.0,25.9465,26.0102,25.9465,25.9996,28500.0
2005-08-25 10:25:00,48.95,49.06,48.94,49.05,31900.0,25.9943,26.0527,25.989,26.0474,31900.0
2005-08-25 10:30:00,49.06,49.17,49.03,49.04,60700.0,26.0527,26.1111,26.0368,26.0421,60700.0
2005-08-25 10:35:00,49.03,49.17,49.03,49.08,70500.0,26.0368,26.1111,26.0368,26.0633,70500.0
2005-08-25 10:40:00,49.08,49.12,49.01,49.08,47800.0,26.0633,26.0846,26.0262,26.0633,47800.0
2005-08-25 10:45:00,49.09,49.11,48.95,48.95,30800.0,26.0687,26.0793,25.9943,25.9943,30800.0
2005-08-25 10:50:00,48.96,49.07,48.95,48.96,29100.0,25.9996,26.058,25.9943,25.9996,29100.0
2005-08-25 10:55:00,48.95,49.04,48.95,48.96,13600.0,25.9943,26.0421,25.9943,25.9996,13600.0
2005-08-25 11:00:00,48.96,49.04,48.96,49.03,22500.0,25.9996,26.0421,25.9996,26.0368,22500.0
2005-08-25 11:05:00,49.04,49.06,48.98,49.02,28600.0,26.0421,26.0527,26.0102,26.0315,28600.0
2005-08-25 11:10:00,49.02,49.04,48.95,48.98,23900.0,26.0315,26.0421,25.9943,26.0102,23900.0
2005-08-25 11:15:00,49.0,49.03,48.98,48.98,15700.0,26.0209,26.0368,26.0102,26.0102,15700.0
2005-08-25 11:20:00,48.97,49.02,48.96,48.99,14400.0,26.0049,26.0315,25.9996,26.0155,14400.0
2005-08-25 11:25:00,48.98,48.99,48.96,48.96,6500.0,26.0102,26.0155,25.9996,25.9996,6500.0
2005-08-25 11:30:00,48.96,48.96,48.89,48.9,22800.0,25.9996,25.9996,25.9624,25.9678,22800.0
2005-08-25 11:35:00,48.9,48.91,48.72,48.72,53800.0,25.9678,25.9731,25.8722,25.8722,53800.0
2005-08-25 11:40:00,48.73,48.8,48.71,48.76,18200.0,25.8775,25.9147,25.8669,25.8934,18200.0
2005-08-25 11:45:00,48.76,48.83,48.72,48.83,16400.0,25.8934,25.9306,25.8722,25.9306,16400.0
2005-08-25 11:50:00,48.84,48.91,48.83,48.87,22000.0,25.9359,25.9731,25.9306,25.9518,22000.0
2005-08-25 11:55:00,48.88,48.93,48.88,48.9,8800.0,25.9571,25.9837,25.9571,25.9678,8800.0
2005-08-25 12:00:00,48.91,48.91,48.86,48.87,5300.0,25.9731,25.9731,25.9465,25.9518,5300.0
2005-08-25 12:05:00,48.88,48.88,48.82,48.86,14100.0,25.9571,25.9571,25.9253,25.9465,14100.0
2005-08-25 12:10:00,48.87,48.89,48.82,48.84,5500.0,25.9518,25.9624,25.9253,25.9359,5500.0
2005-08-25 12:15:00,48.83,48.84,48.8,48.82,5100.0,25.9306,25.9359,25.9147,25.9253,5100.0
2005-08-25 12:20:00,48.83,48.84,48.8,48.82,9300.0,25.9306,25.9359,25.9147,25.9253,9300.0
2005-08-25 12:25:00,48.81,48.81,48.75,48.79,9600.0,25.92,25.92,25.8881,25.9093,9600.0
2005-08-25 12:30:00,48.78,48.78,48.73,48.74,8900.0,25.904,25.904,25.8775,25.8828,8900.0
2005-08-25 12:35:00,48.73,48.74,48.58,48.64,42000.0,25.8775,25.8828,25.7978,25.8297,42000.0
2005-08-25 12:40:00,48.63,48.67,48.62,48.67,8500.0,25.8244,25.8456,25.8191,25.8456,8500.0
2005-08-25 12:45:00,48.67,48.74,48.67,48.74,28100.0,25.8456,25.8828,25.8456,25.8828,28100.0
2005-08-25 12:50:00,48.74,48.84,48.69,48.7,25500.0,25.8828,25.9359,25.8562,25.8615,25500.0
2005-08-25 12:55:00,48.7,48.71,48.65,48.71,21300.0,25.8615,25.8669,25.835,25.8669,21300.0
2005-08-25 13:00:00,48.72,48.74,48.67,48.74,8800.0,25.8722,25.8828,25.8456,25.8828,8800.0
2005-08-25 13:05:00,48.73,48.76,48.73,48.75,9200.0,25.8775,25.8934,25.8775,25.8881,9200.0
2005-08-25 13:10:00,48.76,48.79,48.67,48.67,43700.0,25.8934,25.9093,25.8456,25.8456,43700.0
2005-08-25 13:15:00,48.67,48.69,48.64,48.64,23000.0,25.8456,25.8562,25.8297,25.8297,23000.0
2005-08-25 13:20:00,48.65,48.73,48.64,48.68,17500.0,25.835,25.8775,25.8297,25.8509,17500.0
2005-08-25 13:25:00,48.69,48.87,48.69,48.84,43600.0,25.8562,25.9518,25.8562,25.9359,43600.0
2005-08-25 13:30:00,48.83,48.86,48.8,48.82,16100.0,25.9306,25.9465,25.9147,25.9253,16100.0
2005-08-25 13:35:00,48.83,48.83,48.75,48.75,13600.0,25.9306,25.9306,25.8881,25.8881,13600.0
2005-08-25 13:40:00,48.75,48.77,48.73,48.74,15500.0,25.8881,25.8987,25.8775,25.8828,15500.0
2005-08-25 13:45:00,48.76,48.85,48.76,48.79,18200.0,25.8934,25.9412,25.8934,25.9093,18200.0
2005-08-25 13:50:00,48.79,48.8,48.79,48.79,2100.0,25.9093,25.9147,25.9093,25.9093,2100.0
2005-08-25 13:55:00,48.79,48.79,48.75,48.75,4800.0,25.9093,25.9093,25.8881,25.8881,4800.0
2005-08-25 14:00:00,48.75,48.75,48.67,48.73,8200.0,25.8881,25.8881,25.8456,25.8775,8200.0
2005-08-25 14:05:00,48.75,48.78,48.65,48.66,14600.0,25.8881,25.904,25.835,25.8403,14600.0
2005-08-25 14:10:00,48.66,48.7,48.62,48.62,17300.0,25.8403,25.8615,25.8191,25.8191,17300.0
2005-08-25 14:15:00,48.63,48.68,48.61,48.66,16600.0,25.8244,25.8509,25.8138,25.8403,16600.0
2005-08-25 14:20:00,48.67,48.78,48.67,48.76,22700.0,25.8456,25.904,25.8456,25.8934,22700.0
2005-08-25 14:25:00,48.74,48.97,48.71,48.94,51600.0,25.8828,26.0049,25.8669,25.989,51600.0
2005-08-25 14:30:00,48.94,48.94,48.83,48.85,17900.0,25.989,25.989,25.9306,25.9412,17900.0
2005-08-25 14:35:00,48.83,48.84,48.8,48.83,21100.0,25.9306,25.9359,25.9147,25.9306,21100.0
2005-08-25 14:40:00,48.82,48.85,48.82,48.85,10500.0,25.9253,25.9412,25.9253,25.9412,10500.0
2005-08-25 14:45:00,48.86,48.94,48.84,48.88,31600.0,25.9465,25.989,25.9359,25.9571,31600.0
2005-08-25 14:50:00,48.88,48.89,48.84,48.88,39300.0,25.9571,25.9624,25.9359,25.9571,39300.0
2005-08-25 14:55:00,48.88,48.94,48.87,48.93,18100.0,25.9571,25.989,25.9518,25.9837,18100.0
2005-08-25 15:00:00,48.94,48.95,48.9,48.9,24700.0,25.989,25.9943,25.9678,25.9678,24700.0
2005-08-25 15:05:00,48.89,48.92,48.85,48.85,20200.0,25.9624,25.9784,25.9412,25.9412,20200.0
2005-08-25 15:10:00,48.86,48.87,48.83,48.85,23400.0,25.9465,25.9518,25.9306,25.9412,23400.0
2005-08-25 15:15:00,48.85,48.89,48.84,48.86,21300.0,25.9412,25.9624,25.9359,25.9465,21300.0
2005-08-25 15:20:00,48.86,48.89,48.85,48.85,9200.0,25.9465,25.9624,25.9412,25.9412,9200.0
2005-08-25 15:25:00,48.85,48.85,48.66,48.7,69700.0,25.9412,25.9412,25.8403,25.8615,69700.0
2005-08-25 15:30:00,48.69,48.73,48.65,48.68,33600.0,25.8562,25.8775,25.835,25.8509,33600.0
2005-08-25 15:35:00,48.66,48.76,48.64,48.67,31100.0,25.8403,25.8934,25.8297,25.8456,31100.0
2005-08-25 15:40:00,48.67,48.76,48.63,48.71,54100.0,25.8456,25.8934,25.8244,25.8669,54100.0
2005-08-25 15:45:00,48.69,48.83,48.69,48.78,54000.0,25.8562,25.9306,25.8562,25.904,54000.0
2005-08-25 15:50:00,48.78,48.87,48.77,48.84,64600.0,25.904,25.9518,25.8987,25.9359,64600.0
2005-08-25 15:55:00,48.84,48.92,48.84,48.84,120900.0,25.9359,25.9784,25.9359,25.9359,120900.0
2005-08-26 09:30:00,48.8,48.95,48.72,48.92,66800.0,25.9147,25.9943,25.8722,25.9784,66800.0
2005-08-26 09:35:00,48.93,48.94,48.76,48.77,36600.0,25.9837,25.989,25.8934,25.8987,36600.0
2005-08-26 09:40:00,48.76,48.79,48.57,48.66,82400.0,25.8934,25.9093,25.7925,25.8403,82400.0
2005-08-26 09:45:00,48.67,48.67,48.48,48.53,62200.0,25.8456,25.8456,25.7447,25.7713,62200.0
2005-08-26 09:50:00,48.52,48.68,48.52,48.6,63300.0,25.766,25.8509,25.766,25.8084,63300.0
2005-08-26 09:55:00,48.62,48.78,48.59,48.65,74100.0,25.8191,25.904,25.8031,25.835,74100.0
2005-08-26 10:00:00,48.65,48.68,48.45,48.58,147800.0,25.835,25.8509,25.7288,25.7978,147800.0
2005-08-26 10:05:00,48.57,48.68,48.54,48.6,60000.0,25.7925,25.8509,25.7766,25.8084,60000.0
2005-08-26 10:10:00,48.61,48.62,48.48,48.56,70700.0,25.8138,25.8191,25.7447,25.7872,70700.0
2005-08-26 10:15:00,48.55,48.6,48.4,48.46,125200.0,25.7819,25.8084,25.7022,25.7341,125200.0
2005-08-26 10:20:00,48.47,48.65,48.46,48.57,38100.0,25.7394,25.835,25.7341,25.7925,38100.0
2005-08-26 10:25:00,48.56,48.68,48.56,48.61,66200.0,25.7872,25.8509,25.7872,25.8138,66200.0
2005-08-26 10:30:00,48.61,48.64,48.59,48.63,48100.0,25.8138,25.8297,25.8031,25.8244,48100.0
2005-08-26 10:35:00,48.65,48.65,48.54,48.55,46100.0,25.835,25.835,25.7766,25.7819,46100.0
2005-08-26 10:40:00,48.57,48.59,48.48,48.52,123000.0,25.7925,25.8031,25.7447,25.766,123000.0
2005-08-26 10:45:00,48.52,48.58,48.47,48.53,116200.0,25.766,25.7978,25.7394,25.7713,116200.0
2005-08-26 10:50:00,48.52,48.62,48.49,48.51,144500.0,25.766,25.8191,25.75,25.7607,144500.0
2005-08-26 10:55:00,48.51,49.51,48.5,48.59,57400.0,25.7607,26.2917,25.7553,25.8031,57400.0
2005-08-26 11:00:00,48.59,48.64,48.48,48.62,49500.0,25.8031,25.8297,25.7447,25.8191,49500.0
2005-08-26 11:05:00,48.62,48.65,48.53,48.56,52500.0,25.8191,25.835,25.7713,25.7872,52500.0
2005-08-26 11:10:00,48.54,48.59,48.53,48.56,32200.0,25.7766,25.8031,25.7713,25.7872,32200.0
2005-08-26 11:15:00,48.56,48.59,48.56,48.59,13300.0,25.7872,25.8031,25.7872,25.8031,13300.0
2005-08-26 11:20:00,48.59,48.6,48.56,48.57,21300.0,25.8031,25.8084,25.7872,25.7925,21300.0
2005-08-26 11:25:00,48.56,48.59,48.52,48.54,40600.0,25.7872,25.8031,25.766,25.7766,40600.0
2005-08-26 11:30:00,48.54,48.61,48.54,48.56,29300.0,25.7766,25.8138,25.7766,25.7872,29300.0
2005-08-26 11:35:00,48.56,48.58,48.52,48.58,33700.0,25.7872,25.7978,25.766,25.7978,33700.0
2005-08-26 11:40:00,48.58,48.6,48.54,48.58,24000.0,25.7978,25.8084,25.7766,25.7978,24000.0
2005-08-26 11:45:00,48.57,48.57,48.51,48.52,12800.0,25.7925,25.7925,25.7607,25.766,12800.0
2005-08-26 11:50:00,48.55,48.56,48.54,48.54,11100.0,25.7819,25.7872,25.7766,25.7766,11100.0
2005-08-26 11:55:00,48.55,48.6,48.54,48.58,26100.0,25.7819,25.8084,25.7766,25.7978,26100.0
2005-08-26 12:00:00,48.58,48.73,48.58,48.7,39800.0,25.7978,25.8775,25.7978,25.8615,39800.0
2005-08-26 12:05:00,48.7,48.7,48.65,48.67,19100.0,25.8615,25.8615,25.835,25.8456,19100.0
2005-08-26 12:10:00,48.66,48.67,48.63,48.65,14400.0,25.8403,25.8456,25.8244,25.835,14400.0
2005-08-26 12:15:00,48.64,48.74,48.64,48.72,22600.0,25.8297,25.8828,25.8297,25.8722,22600.0
2005-08-26 12:20:00,48.72,48.73,48.71,48.72,9700.0,25.8722,25.8775,25.8669,25.8722,9700.0
2005-08-26 12:25:00,48.71,48.74,48.71,48.74,2900.0,25.8669,25.8828,25.8669,25.8828,2900.0
2005-08-26 12:30:00,48.74,48.79,48.73,48.73,22700.0,25.8828,25.9093,25.8775,25.8775,22700.0
2005-08-26 12:35:00,48.73,48.75,48.72,48.72,9700.0,25.8775,25.8881,25.8722,25.8722,9700.0
2005-08-26 12:40:00,48.72,48.73,48.7,48.73,15100.0,25.8722,25.8775,25.8615,25.8775,15100.0
2005-08-26 12:45:00,48.74,48.74,48.67,48.69,13300.0,25.8828,25.8828,25.8456,25.8562,13300.0
2005-08-26 12:50:00,48.68,48.68,48.61,48.62,22300.0,25.8509,25.8509,25.8138,25.8191,22300.0
2005-08-26 12:55:00,48.62,48.66,48.61,48.66,7000.0,25.8191,25.8403,25.8138,25.8403,7000.0
2005-08-26 13:00:00,48.67,48.69,48.65,48.69,10000.0,25.8456,25.8562,25.835,25.8562,10000.0
2005-08-26 13:05:00,48.67,48.7,48.63,48.64,5800.0,25.8456,25.8615,25.8244,25.8297,5800.0
2005-08-26 13:10:00,48.65,48.68,48.62,48.62,5800.0,25.835,25.8509,25.8191,25.8191,5800.0
2005-08-26 13:15:00,48.62,48.65,48.62,48.63,5800.0,25.8191,25.835,25.8191,25.8244,5800.0
2005-08-26 13:20:00,48.62,48.62,48.57,48.62,17000.0,25.8191,25.8191,25.7925,25.8191,17000.0
2005-08-26 13:25:00,48.6,48.62,48.55,48.56,20400.0,25.8084,25.8191,25.7819,25.7872,20400.0
2005-08-26 13:30:00,48.56,48.59,48.56,48.59,8800.0,25.7872,25.8031,25.7872,25.8031,8800.0
2005-08-26 13:35:00,48.58,48.58,48.55,48.58,11000.0,25.7978,25.7978,25.7819,25.7978,11000.0
2005-08-26 13:40:00,48.57,48.61,48.57,48.61,6600.0,25.7925,25.8138,25.7925,25.8138,6600.0
2005-08-26 13:45:00,48.61,48.65,48.6,48.65,14800.0,25.8138,25.835,25.8084,25.835,14800.0
2005-08-26 13:50:00,48.65,48.75,48.65,48.67,37000.0,25.835,25.8881,25.835,25.8456,37000.0
2005-08-26 13:55:00,48.68,48.71,48.67,48.71,7200.0,25.8509,25.8669,25.8456,25.8669,7200.0
2005-08-26 14:00:00,48.7,48.71,48.63,48.68,25800.0,25.8615,25.8669,25.8244,25.8509,25800.0
2005-08-26 14:05:00,48.69,48.71,48.69,48.71,6400.0,25.8562,25.8669,25.8562,25.8669,6400.0
2005-08-26 14:10:00,48.7,48.72,48.65,48.7,14300.0,25.8615,25.8722,25.835,25.8615,14300.0
2005-08-26 14:15:00,48.7,48.75,48.7,48.73,9500.0,25.8615,25.8881,25.8615,25.8775,9500.0
2005-08-26 14:20:00,48.74,48.98,48.73,48.92,103200.0,25.8828,26.0102,25.8775,25.9784,103200.0
2005-08-26 14:25:00,48.92,49.17,48.92,49.06,203000.0,25.9784,26.1111,25.9784,26.0527,203000.0
2005-08-26 14:30:00,49.06,49.09,48.97,49.07,85800.0,26.0527,26.0687,26.0049,26.058,85800.0
2005-08-26 14:35:00,49.08,49.08,49.02,49.03,33300.0,26.0633,26.0633,26.0315,26.0368,33300.0
2005-08-26 14:40:00,49.04,49.08,49.01,49.02,34300.0,26.0421,26.0633,26.0262,26.0315,34300.0
2005-08-26 14:45:00,49.02,49.04,48.98,48.98,31400.0,26.0315,26.0421,26.0102,26.0102,31400.0
2005-08-26 14:50:00,48.97,49.07,48.95,49.06,25200.0,26.0049,26.058,25.9943,26.0527,25200.0
2005-08-26 14:55:00,49.06,49.12,49.04,49.05,36100.0,26.0527,26.0846,26.0421,26.0474,36100.0
2005-08-26 15:00:00,49.04,49.13,49.04,49.11,26800.0,26.0421,26.0899,26.0421,26.0793,26800.0
2005-08-26 15:05:00,49.11,49.18,49.07,49.13,44600.0,26.0793,26.1164,26.058,26.0899,44600.0
2005-08-26 15:10:00,49.13,49.13,49.06,49.08,30200.0,26.0899,26.0899,26.0527,26.0633,30200.0
2005-08-26 15:15:00,49.09,49.09,48.96,49.01,34000.0,26.0687,26.0687,25.9996,26.0262,34000.0
2005-08-26 15:20:00,49.01,49.1,48.95,49.1,34100.0,26.0262,26.074,25.9943,26.074,34100.0
2005-08-26 15:25:00,49.1,49.1,48.97,48.97,17800.0,26.074,26.074,26.0049,26.0049,17800.0
2005-08-26 15:30:00,48.97,49.06,48.96,49.01,44000.0,26.0049,26.0527,25.9996,26.0262,44000.0
2005-08-26 15:35:00,49.01,49.04,48.99,49.04,21300.0,26.0262,26.0421,26.0155,26.0421,21300.0
2005-08-26 15:40:00,49.03,49.03,48.93,48.96,41900.0,26.0368,26.0368,25.9837,25.9996,41900.0
2005-08-26 15:45:00,48.95,48.97,48.88,48.96,41300.0,25.9943,26.0049,25.9571,25.9996,41300.0
2005-08-26 15:50:00,48.97,48.99,48.92,48.94,27500.0,26.0049,26.0155,25.9784,25.989,27500.0
2005-08-26 15:55:00,48.93,48.95,48.9,48.9,65500.0,25.9837,25.9943,25.9678,25.9678,65500.0
2005-08-29 09:30:00,48.88,49.41,48.86,49.21,167000.0,25.9571,26.2386,25.9465,26.1324,167000.0
2005-08-29 09:35:00,49.22,49.22,49.11,49.18,91700.0,26.1377,26.1377,26.0793,26.1164,91700.0
2005-08-29 09:40:00,49.16,49.29,49.15,49.29,78000.0,26.1058,26.1749,26.1005,26.1749,78000.0
2005-08-29 09:45:00,49.28,49.36,49.21,49.32,83100.0,26.1696,26.212,26.1324,26.1908,83100.0
2005-08-29 09:50:00,49.33,49.48,49.26,49.45,89600.0,26.1961,26.2758,26.1589,26.2598,89600.0
2005-08-29 09:55:00,49.46,49.64,49.44,49.59,134200.0,26.2651,26.3607,26.2545,26.3342,134200.0
2005-08-29 10:00:00,49.6,49.69,49.56,49.61,173200.0,26.3395,26.3873,26.3182,26.3448,173200.0
2005-08-29 10:05:00,49.6,49.68,49.55,49.66,75500.0,26.3395,26.382,26.3129,26.3713,75500.0
2005-08-29 10:10:00,49.65,49.82,49.64,49.75,118600.0,26.366,26.4563,26.3607,26.4191,118600.0
2005-08-29 10:15:00,49.74,49.82,49.66,49.75,126700.0,26.4138,26.4563,26.3713,26.4191,126700.0
2005-08-29 10:20:00,49.75,49.85,49.71,49.85,50300.0,26.4191,26.4722,26.3979,26.4722,50300.0
2005-08-29 10:25:00,49.84,49.87,49.71,49.8,78800.0,26.4669,26.4829,26.3979,26.4457,78800.0
2005-08-29 10:30:00,49.8,49.9,49.73,49.79,128800.0,26.4457,26.4988,26.4085,26.4404,128800.0
2005-08-29 10:35:00,49.77,49.92,49.74,49.87,110900.0,26.4298,26.5094,26.4138,26.4829,110900.0
2005-08-29 10:40:00,49.87,49.87,49.6,49.68,92000.0,26.4829,26.4829,26.3395,26.382,92000.0
2005-08-29 10:45:00,49.68,49.77,49.62,49.75,38700.0,26.382,26.4298,26.3501,26.4191,38700.0
2005-08-29 10:50:00,49.74,49.76,49.68,49.74,29100.0,26.4138,26.4244,26.382,26.4138,29100.0
2005-08-29 10:55:00,49.71,49.78,49.64,49.69,47500.0,26.3979,26.4351,26.3607,26.3873,47500.0
2005-08-29 11:00:00,49.69,49.72,49.65,49.67,23300.0,26.3873,26.4032,26.366,26.3767,23300.0
2005-08-29 11:05:00,49.66,49.76,49.64,49.72,46000.0,26.3713,26.4244,26.3607,26.4032,46000.0
2005-08-29 11:10:00,49.73,49.73,49.63,49.65,22200.0,26.4085,26.4085,26.3554,26.366,22200.0
2005-08-29 11:15:00,49.66,49.7,49.61,49.61,36900.0,26.3713,26.3926,26.3448,26.3448,36900.0
2005-08-29 11:20:00,49.63,49.68,49.61,49.66,22900.0,26.3554,26.382,26.3448,26.3713,22900.0
2005-08-29 11:25:00,49.65,49.66,49.58,49.6,49800.0,26.366,26.3713,26.3289,26.3395,49800.0
2005-08-29 11:30:00,49.6,49.66,49.5,49.51,76400.0,26.3395,26.3713,26.2864,26.2917,76400.0
2005-08-29 11:35:00,49.51,49.59,49.49,49.56,50100.0,26.2917,26.3342,26.2811,26.3182,50100.0
2005-08-29 11:40:00,49.56,49.62,49.56,49.62,23700.0,26.3182,26.3501,26.3182,26.3501,23700.0
2005-08-29 11:45:00,49.62,49.63,49.54,49.56,22400.0,26.3501,26.3554,26.3076,26.3182,22400.0
2005-08-29 11:50:00,49.58,49.65,49.5,49.55,30600.0,26.3289,26.366,26.2864,26.3129,30600.0
2005-08-29 11:55:00,49.55,49.59,49.54,49.57,27300.0,26.3129,26.3342,26.3076,26.3236,27300.0
2005-08-29 12:00:00,49.57,49.59,49.5,49.51,24000.0,26.3236,26.3342,26.2864,26.2917,24000.0
2005-08-29 12:05:00,49.51,49.55,49.51,49.52,4000.0,26.2917,26.3129,26.2917,26.297,4000.0
2005-08-29 12:10:00,49.52,49.6,49.48,49.6,30700.0,26.297,26.3395,26.2758,26.3395,30700.0
2005-08-29 12:15:00,49.6,49.61,49.55,49.57,12100.0,26.3395,26.3448,26.3129,26.3236,12100.0
2005-08-29 12:20:00,49.57,49.62,49.57,49.61,10000.0,26.3236,26.3501,26.3236,26.3448,10000.0
2005-08-29 12:25:00,49.62,49.7,49.59,49.59,44600.0,26.3501,26.3926,26.3342,26.3342,44600.0
2005-08-29 12:30:00,49.6,49.61,49.54,49.61,21000.0,26.3395,26.3448,26.3076,26.3448,21000.0
2005-08-29 12:35:00,49.61,49.63,49.58,49.63,30100.0,26.3448,26.3554,26.3289,26.3554,30100.0
2005-08-29 12:40:00,49.64,49.69,49.58,49.65,23500.0,26.3607,26.3873,26.3289,26.366,23500.0
2005-08-29 12:45:00,49.65,49.66,49.6,49.64,15200.0,26.366,26.3713,26.3395,26.3607,15200.0
2005-08-29 12:50:00,49.64,49.66,49.63,49.65,20500.0,26.3607,26.3713,26.3554,26.366,20500.0
2005-08-29 12:55:00,49.66,49.72,49.65,49.67,53200.0,26.3713,26.4032,26.366,26.3767,53200.0
2005-08-29 13:00:00,49.7,49.84,49.69,49.82,94000.0,26.3926,26.4669,26.3873,26.4563,94000.0
2005-08-29 13:05:00,49.83,49.89,49.77,49.81,35400.0,26.4616,26.4935,26.4298,26.451,35400.0
2005-08-29 13:10:00,49.8,49.86,49.76,49.82,22100.0,26.4457,26.4776,26.4244,26.4563,22100.0
2005-08-29 13:15:00,49.83,49.86,49.74,49.77,34600.0,26.4616,26.4776,26.4138,26.4298,34600.0
2005-08-29 13:20:00,49.78,49.84,49.78,49.8,17000.0,26.4351,26.4669,26.4351,26.4457,17000.0
2005-08-29 13:25:00,49.8,49.84,49.75,49.78,11900.0,26.4457,26.4669,26.4191,26.4351,11900.0
2005-08-29 13:30:00,49.77,49.85,49.76,49.82,19300.0,26.4298,26.4722,26.4244,26.4563,19300.0
2005-08-29 13:35:00,49.81,49.86,49.8,49.82,21700.0,26.451,26.4776,26.4457,26.4563,21700.0
2005-08-29 13:40:00,49.82,49.95,49.82,49.88,60100.0,26.4563,26.5253,26.4563,26.4882,60100.0
2005-08-29 13:45:00,49.87,49.97,49.87,49.92,68500.0,26.4829,26.536,26.4829,26.5094,68500.0
2005-08-29 13:50:00,49.93,50.0,49.93,49.96,41200.0,26.5147,26.5519,26.5147,26.5307,41200.0
2005-08-29 13:55:00,49.97,50.01,49.94,49.97,54500.0,26.536,26.5572,26.52,26.536,54500.0
2005-08-29 14:00:00,49.96,49.97,49.85,49.87,44900.0,26.5307,26.536,26.4722,26.4829,44900.0
2005-08-29 14:05:00,49.88,49.9,49.84,49.84,26500.0,26.4882,26.4988,26.4669,26.4669,26500.0
2005-08-29 14:10:00,49.84,49.84,49.8,49.84,19200.0,26.4669,26.4669,26.4457,26.4669,19200.0
2005-08-29 14:15:00,49.83,49.86,49.81,49.81,24700.0,26.4616,26.4776,26.451,26.451,24700.0
2005-08-29 14:20:00,49.82,49.84,49.73,49.82,28900.0,26.4563,26.4669,26.4085,26.4563,28900.0
2005-08-29 14:25:00,49.82,49.91,49.81,49.9,29500.0,26.4563,26.5041,26.451,26.4988,29500.0
2005-08-29 14:30:00,49.91,49.92,49.84,49.86,16900.0,26.5041,26.5094,26.4669,26.4776,16900.0
2005-08-29 14:35:00,49.86,49.91,49.84,49.91,15800.0,26.4776,26.5041,26.4669,26.5041,15800.0
2005-08-29 14:40:00,49.91,49.98,49.88,49.93,26400.0,26.5041,26.5413,26.4882,26.5147,26400.0
2005-08-29 14:45:00,49.93,49.99,49.92,49.92,21300.0,26.5147,26.5466,26.5094,26.5094,21300.0
2005-08-29 14:50:00,49.92,49.93,49.9,49.92,19600.0,26.5094,26.5147,26.4988,26.5094,19600.0
2005-08-29 14:55:00,49.92,49.94,49.91,49.92,17300.0,26.5094,26.52,26.5041,26.5094,17300.0
2005-08-29 15:00:00,49.92,49.95,49.88,49.9,26700.0,26.5094,26.5253,26.4882,26.4988,26700.0
2005-08-29 15:05:00,49.91,50.0,49.91,49.99,61000.0,26.5041,26.5519,26.5041,26.5466,61000.0
2005-08-29 15:10:00,49.98,50.0,49.96,49.99,27000.0,26.5413,26.5519,26.5307,26.5466,27000.0
2005-08-29 15:15:00,49.99,50.11,49.97,50.06,126800.0,26.5466,26.6103,26.536,26.5838,126800.0
2005-08-29 15:20:00,50.07,50.08,49.95,50.01,68700.0,26.5891,26.5944,26.5253,26.5572,68700.0
2005-08-29 15:25:00,50.01,50.05,49.85,49.92,106300.0,26.5572,26.5784,26.4722,26.5094,106300.0
2005-08-29 15:30:00,49.91,49.92,48.9,49.91,41700.0,26.5041,26.5094,25.9678,26.5041,41700.0
2005-08-29 15:35:00,49.92,49.92,49.88,49.92,29600.0,26.5094,26.5094,26.4882,26.5094,29600.0
2005-08-29 15:40:00,49.91,49.91,49.87,49.88,63300.0,26.5041,26.5041,26.4829,26.4882,63300.0
2005-08-29 15:45:00,49.88,49.91,49.88,49.91,53800.0,26.4882,26.5041,26.4882,26.5041,53800.0
2005-08-29 15:50:00,49.92,50.03,49.92,50.03,65800.0,26.5094,26.5678,26.5094,26.5678,65800.0
2005-08-29 15:55:00,50.03,50.06,49.95,49.97,145200.0,26.5678,26.5838,26.5253,26.536,145200.0
2005-08-30 09:30:00,49.77,49.94,49.77,49.86,86100.0,26.4298,26.52,26.4298,26.4776,86100.0
2005-08-30 09:35:00,49.87,49.87,49.73,49.75,55100.0,26.4829,26.4829,26.4085,26.4191,55100.0
2005-08-30 09:40:00,49.76,49.78,49.58,49.59,62500.0,26.4244,26.4351,26.3289,26.3342,62500.0
2005-08-30 09:45:00,49.61,49.78,49.52,49.64,52400.0,26.3448,26.4351,26.297,26.3607,52400.0
2005-08-30 09:50:00,49.65,49.71,49.58,49.64,42400.0,26.366,26.3979,26.3289,26.3607,42400.0
2005-08-30 09:55:00,49.63,49.71,49.62,49.7,22800.0,26.3554,26.3979,26.3501,26.3926,22800.0
2005-08-30 10:00:00,49.69,49.85,49.65,49.76,81800.0,26.3873,26.4722,26.366,26.4244,81800.0
2005-08-30 10:05:00,49.77,49.78,49.68,49.76,73300.0,26.4298,26.4351,26.382,26.4244,73300.0
2005-08-30 10:10:00,49.76,49.88,49.68,49.74,45700.0,26.4244,26.4882,26.382,26.4138,45700.0
2005-08-30 10:15:00,49.73,49.75,49.64,49.66,52500.0,26.4085,26.4191,26.3607,26.3713,52500.0
2005-08-30 10:20:00,49.66,49.66,49.55,49.59,45100.0,26.3713,26.3713,26.3129,26.3342,45100.0
2005-08-30 10:25:00,49.59,49.62,49.56,49.61,15000.0,26.3342,26.3501,26.3182,26.3448,15000.0
2005-08-30 10:30:00,49.63,49.65,49.53,49.58,23500.0,26.3554,26.366,26.3023,26.3289,23500.0
2005-08-30 10:35:00,49.58,49.61,49.42,49.45,49100.0,26.3289,26.3448,26.2439,26.2598,49100.0
2005-08-30 10:40:00,49.48,49.52,49.4,49.41,75000.0,26.2758,26.297,26.2333,26.2386,75000.0
2005-08-30 10:45:00,49.41,49.51,49.41,49.48,38400.0,26.2386,26.2917,26.2386,26.2758,38400.0
2005-08-30 10:50:00,49.48,49.59,49.47,49.57,31900.0,26.2758,26.3342,26.2704,26.3236,31900.0
2005-08-30 10:55:00,49.57,49.59,49.47,49.49,21500.0,26.3236,26.3342,26.2704,26.2811,21500.0
2005-08-30 11:00:00,49.5,49.53,49.46,49.51,34100.0,26.2864,26.3023,26.2651,26.2917,34100.0
2005-08-30 11:05:00,49.52,49.52,49.42,49.44,25300.0,26.297,26.297,26.2439,26.2545,25300.0
2005-08-30 11:10:00,49.43,49.47,49.41,49.43,23400.0,26.2492,26.2704,26.2386,26.2492,23400.0
2005-08-30 11:15:00,49.43,49.48,49.4,49.46,41100.0,26.2492,26.2758,26.2333,26.2651,41100.0
2005-08-30 11:20:00,49.44,49.58,49.42,49.55,37700.0,26.2545,26.3289,26.2439,26.3129,37700.0
2005-08-30 11:25:00,49.57,49.6,49.42,49.49,50100.0,26.3236,26.3395,26.2439,26.2811,50100.0
2005-08-30 11:30:00,49.51,49.56,49.41,49.43,22400.0,26.2917,26.3182,26.2386,26.2492,22400.0
2005-08-30 11:35:00,49.44,49.5,49.41,49.47,37600.0,26.2545,26.2864,26.2386,26.2704,37600.0
2005-08-30 11:40:00,49.45,49.47,49.42,49.46,27300.0,26.2598,26.2704,26.2439,26.2651,27300.0
2005-08-30 11:45:00,49.45,49.51,49.42,49.47,29900.0,26.2598,26.2917,26.2439,26.2704,29900.0
2005-08-30 11:50:00,49.48,49.48,49.41,49.41,10600.0,26.2758,26.2758,26.2386,26.2386,10600.0
2005-08-30 11:55:00,49.42,49.45,49.4,49.43,17000.0,26.2439,26.2598,26.2333,26.2492,17000.0
2005-08-30 12:00:00,49.43,49.54,49.43,49.5,52000.0,26.2492,26.3076,26.2492,26.2864,52000.0
2005-08-30 12:05:00,49.5,49.55,49.49,49.54,16500.0,26.2864,26.3129,26.2811,26.3076,16500.0
2005-08-30 12:10:00,49.55,49.6,49.52,49.53,45500.0,26.3129,26.3395,26.297,26.3023,45500.0
2005-08-30 12:15:00,49.53,49.63,49.51,49.61,22500.0,26.3023,26.3554,26.2917,26.3448,22500.0
2005-08-30 12:20:00,49.62,49.75,49.45,49.7,131400.0,26.3501,26.4191,26.2598,26.3926,131400.0
2005-08-30 12:25:00,49.7,49.81,49.7,49.75,96700.0,26.3926,26.451,26.3926,26.4191,96700.0
2005-08-30 12:30:00,49.78,49.8,49.72,49.8,42600.0,26.4351,26.4457,26.4032,26.4457,42600.0
2005-08-30 12:35:00,49.78,49.89,49.74,49.79,76300.0,26.4351,26.4935,26.4138,26.4404,76300.0
2005-08-30 12:40:00,49.77,49.78,49.69,49.73,20300.0,26.4298,26.4351,26.3873,26.4085,20300.0
2005-08-30 12:45:00,49.73,49.83,49.73,49.81,32700.0,26.4085,26.4616,26.4085,26.451,32700.0
2005-08-30 12:50:00,49.8,49.87,49.78,49.85,19600.0,26.4457,26.4829,26.4351,26.4722,19600.0
2005-08-30 12:55:00,49.85,49.9,49.79,49.81,47100.0,26.4722,26.4988,26.4404,26.451,47100.0
2005-08-30 13:00:00,49.81,49.84,49.77,49.82,19800.0,26.451,26.4669,26.4298,26.4563,19800.0
2005-08-30 13:05:00,49.8,49.81,49.74,49.78,28000.0,26.4457,26.451,26.4138,26.4351,28000.0
2005-08-30 13:10:00,49.78,49.81,49.72,49.79,68400.0,26.4351,26.451,26.4032,26.4404,68400.0
2005-08-30 13:15:00,49.78,49.81,49.75,49.76,18700.0,26.4351,26.451,26.4191,26.4244,18700.0
2005-08-30 13:20:00,49.76,49.88,49.76,49.85,28600.0,26.4244,26.4882,26.4244,26.4722,28600.0
2005-08-30 13:25:00,49.85,49.95,49.81,49.92,55700.0,26.4722,26.5253,26.451,26.5094,55700.0
2005-08-30 13:30:00,49.93,50.01,49.92,50.01,75000.0,26.5147,26.5572,26.5094,26.5572,75000.0
2005-08-30 13:35:00,50.02,50.08,49.97,50.04,39800.0,26.5625,26.5944,26.536,26.5731,39800.0
2005-08-30 13:40:00,50.03,50.1,50.01,50.04,73800.0,26.5678,26.605,26.5572,26.5731,73800.0
2005-08-30 13:45:00,50.03,50.05,50.0,50.02,22900.0,26.5678,26.5784,26.5519,26.5625,22900.0
2005-08-30 13:50:00,50.01,50.01,49.9,49.94,61100.0,26.5572,26.5572,26.4988,26.52,61100.0
2005-08-30 13:55:00,49.94,49.98,49.88,49.88,37300.0,26.52,26.5413,26.4882,26.4882,37300.0
2005-08-30 14:00:00,49.89,49.97,49.78,49.8,61400.0,26.4935,26.536,26.4351,26.4457,61400.0
2005-08-30 14:05:00,49.8,49.82,49.69,49.81,49300.0,26.4457,26.4563,26.3873,26.451,49300.0
2005-08-30 14:10:00,49.83,49.87,49.75,49.76,18400.0,26.4616,26.4829,26.4191,26.4244,18400.0
2005-08-30 14:15:00,49.78,49.78,49.62,49.71,33500.0,26.4351,26.4351,26.3501,26.3979,33500.0
2005-08-30 14:20:00,49.71,49.84,49.7,49.75,30000.0,26.3979,26.4669,26.3926,26.4191,30000.0
2005-08-30 14:25:00,49.75,49.75,49.68,49.72,15300.0,26.4191,26.4191,26.382,26.4032,15300.0
2005-08-30 14:30:00,49.72,49.79,49.63,49.71,29000.0,26.4032,26.4404,26.3554,26.3979,29000.0
2005-08-30 14:35:00,49.71,49.79,49.68,49.78,19600.0,26.3979,26.4404,26.382,26.4351,19600.0
2005-08-30 14:40:00,49.78,49.82,49.73,49.78,22100.0,26.4351,26.4563,26.4085,26.4351,22100.0
2005-08-30 14:45:00,49.78,49.8,49.69,49.7,46700.0,26.4351,26.4457,26.3873,26.3926,46700.0
2005-08-30 14:50:00,49.7,49.73,49.62,49.67,41900.0,26.3926,26.4085,26.3501,26.3767,41900.0
2005-08-30 14:55:00,49.68,49.74,49.6,49.62,31500.0,26.382,26.4138,26.3395,26.3501,31500.0
2005-08-30 15:00:00,49.62,49.68,49.59,49.63,31500.0,26.3501,26.382,26.3342,26.3554,31500.0
2005-08-30 15:05:00,49.64,49.76,49.62,49.76,32300.0,26.3607,26.4244,26.3501,26.4244,32300.0
2005-08-30 15:10:00,49.76,49.77,49.68,49.73,28300.0,26.4244,26.4298,26.382,26.4085,28300.0
2005-08-30 15:15:00,49.72,49.81,49.7,49.78,32800.0,26.4032,26.451,26.3926,26.4351,32800.0
2005-08-30 15:20:00,49.77,49.81,49.73,49.74,26900.0,26.4298,26.451,26.4085,26.4138,26900.0
2005-08-30 15:25:00,49.74,49.75,49.68,49.69,39000.0,26.4138,26.4191,26.382,26.3873,39000.0
2005-08-30 15:30:00,49.69,49.9,49.69,49.83,87500.0,26.3873,26.4988,26.3873,26.4616,87500.0
2005-08-30 15:35:00,49.83,49.91,49.79,49.85,80500.0,26.4616,26.5041,26.4404,26.4722,80500.0
2005-08-30 15:40:00,49.85,49.88,49.75,49.87,119900.0,26.4722,26.4882,26.4191,26.4829,119900.0
2005-08-30 15:45:00,49.87,49.95,49.82,49.9,83500.0,26.4829,26.5253,26.4563,26.4988,83500.0
2005-08-30 15:50:00,49.9,49.98,49.87,49.9,99200.0,26.4988,26.5413,26.4829,26.4988,99200.0
2005-08-30 15:55:00,49.9,49.98,49.86,49.95,92500.0,26.4988,26.5413,26.4776,26.5253,92500.0
2005-08-31 09:30:00,49.5,49.6,49.4,49.4,119300.0,26.2864,26.3395,26.2333,26.2333,119300.0
2005-08-31 09:35:00,49.42,49.87,49.41,49.82,170300.0,26.2439,26.4829,26.2386,26.4563,170300.0
2005-08-31 09:40:00,49.85,50.02,49.8,49.96,154600.0,26.4722,26.5625,26.4457,26.5307,154600.0
2005-08-31 09:45:00,49.98,50.4,49.95,50.33,219700.0,26.5413,26.7643,26.5253,26.7271,219700.0
2005-08-31 09:50:00,50.33,50.4,50.22,50.32,159500.0,26.7271,26.7643,26.6687,26.7218,159500.0
2005-08-31 09:55:00,50.32,50.32,49.86,49.89,145900.0,26.7218,26.7218,26.4776,26.4935,145900.0
2005-08-31 10:00:00,49.91,50.14,49.86,50.11,111100.0,26.5041,26.6262,26.4776,26.6103,111100.0
2005-08-31 10:05:00,50.14,50.17,49.88,49.94,103700.0,26.6262,26.6422,26.4882,26.52,103700.0
2005-08-31 10:10:00,49.93,50.02,49.81,49.89,120800.0,26.5147,26.5625,26.451,26.4935,120800.0
2005-08-31 10:15:00,49.88,49.93,49.82,49.87,54300.0,26.4882,26.5147,26.4563,26.4829,54300.0
2005-08-31 10:20:00,49.87,50.06,49.82,49.86,75200.0,26.4829,26.5838,26.4563,26.4776,75200.0
2005-08-31 10:25:00,49.85,49.88,49.71,49.77,35400.0,26.4722,26.4882,26.3979,26.4298,35400.0
2005-08-31 10:30:00,49.78,50.0,49.74,49.98,50600.0,26.4351,26.5519,26.4138,26.5413,50600.0
2005-08-31 10:35:00,49.97,50.12,49.92,50.1,41600.0,26.536,26.6156,26.5094,26.605,41600.0
2005-08-31 10:40:00,50.1,50.16,49.83,49.83,60800.0,26.605,26.6369,26.4616,26.4616,60800.0
2005-08-31 10:45:00,49.82,49.9,49.8,49.82,47300.0,26.4563,26.4988,26.4457,26.4563,47300.0
2005-08-31 10:50:00,49.83,49.96,49.74,49.95,50800.0,26.4616,26.5307,26.4138,26.5253,50800.0
2005-08-31 10:55:00,49.93,50.0,49.75,49.89,68900.0,26.5147,26.5519,26.4191,26.4935,68900.0
2005-08-31 11:00:00,49.91,50.03,49.84,49.86,66200.0,26.5041,26.5678,26.4669,26.4776,66200.0
2005-08-31 11:05:00,49.86,50.03,49.82,49.95,70100.0,26.4776,26.5678,26.4563,26.5253,70100.0
2005-08-31 11:10:00,49.95,50.06,49.94,50.03,34100.0,26.5253,26.5838,26.52,26.5678,34100.0
2005-08-31 11:15:00,50.02,50.12,50.01,50.07,47100.0,26.5625,26.6156,26.5572,26.5891,47100.0
2005-08-31 11:20:00,50.08,50.19,50.07,50.08,67300.0,26.5944,26.6528,26.5891,26.5944,67300.0
2005-08-31 11:25:00,50.07,50.08,49.95,50.02,37700.0,26.5891,26.5944,26.5253,26.5625,37700.0
2005-08-31 11:30:00,49.99,50.06,49.96,50.04,31900.0,26.5466,26.5838,26.5307,26.5731,31900.0
2005-08-31 11:35:00,50.03,50.12,50.02,50.04,42200.0,26.5678,26.6156,26.5625,26.5731,42200.0
2005-08-31 11:40:00,50.05,50.07,49.99,50.04,41900.0,26.5784,26.5891,26.5466,26.5731,41900.0
2005-08-31 11:45:00,50.04,50.04,49.97,50.0,65500.0,26.5731,26.5731,26.536,26.5519,65500.0
2005-08-31 11:50:00,50.0,50.08,50.0,50.04,34900.0,26.5519,26.5944,26.5519,26.5731,34900.0
2005-08-31 11:55:00,50.04,50.07,50.04,50.04,20600.0,26.5731,26.5891,26.5731,26.5731,20600.0
2005-08-31 12:00:00,50.04,50.14,50.0,50.04,114700.0,26.5731,26.6262,26.5519,26.5731,114700.0
2005-08-31 12:05:00,50.05,50.11,50.0,50.11,58300.0,26.5784,26.6103,26.5519,26.6103,58300.0
2005-08-31 12:10:00,50.08,50.1,50.02,50.06,56900.0,26.5944,26.605,26.5625,26.5838,56900.0
2005-08-31 12:15:00,50.06,50.06,49.97,50.0,254900.0,26.5838,26.5838,26.536,26.5519,254900.0
2005-08-31 12:20:00,49.98,50.0,49.96,49.97,21100.0,26.5413,26.5519,26.5307,26.536,21100.0
2005-08-31 12:25:00,49.98,49.99,49.92,49.92,31900.0,26.5413,26.5466,26.5094,26.5094,31900.0
2005-08-31 12:30:00,49.92,49.99,49.92,49.99,24600.0,26.5094,26.5466,26.5094,26.5466,24600.0
2005-08-31 12:35:00,49.98,49.98,49.92,49.92,22900.0,26.5413,26.5413,26.5094,26.5094,22900.0
2005-08-31 12:40:00,49.92,49.92,49.87,49.89,29400.0,26.5094,26.5094,26.4829,26.4935,29400.0
2005-08-31 12:45:00,49.88,49.9,49.86,49.88,16000.0,26.4882,26.4988,26.4776,26.4882,16000.0
2005-08-31 12:50:00,49.89,49.97,49.88,49.92,36300.0,26.4935,26.536,26.4882,26.5094,36300.0
2005-08-31 12:55:00,49.92,49.96,49.83,49.87,28700.0,26.5094,26.5307,26.4616,26.4829,28700.0
2005-08-31 13:00:00,49.86,49.92,49.84,49.92,30600.0,26.4776,26.5094,26.4669,26.5094,30600.0
2005-08-31 13:05:00,49.91,49.91,49.87,49.9,17400.0,26.5041,26.5041,26.4829,26.4988,17400.0
2005-08-31 13:10:00,49.91,50.0,49.91,49.99,34600.0,26.5041,26.5519,26.5041,26.5466,34600.0
2005-08-31 13:15:00,50.0,50.04,49.97,50.01,45700.0,26.5519,26.5731,26.536,26.5572,45700.0
2005-08-31 13:20:00,50.02,50.03,49.99,49.99,19800.0,26.5625,26.5678,26.5466,26.5466,19800.0
2005-08-31 13:25:00,49.99,50.01,49.96,49.97,19100.0,26.5466,26.5572,26.5307,26.536,19100.0
2005-08-31 13:30:00,49.96,50.03,49.96,49.97,37700.0,26.5307,26.5678,26.5307,26.536,37700.0
2005-08-31 13:35:00,49.97,50.05,49.97,49.98,43500.0,26.536,26.5784,26.536,26.5413,43500.0
2005-08-31 13:40:00,49.99,50.04,49.96,50.04,41300.0,26.5466,26.5731,26.5307,26.5731,41300.0
2005-08-31 13:45:00,50.03,50.03,49.98,50.01,35400.0,26.5678,26.5678,26.5413,26.5572,35400.0
2005-08-31 13:50:00,50.01,50.1,50.01,50.1,186800.0,26.5572,26.605,26.5572,26.605,186800.0
2005-08-31 13:55:00,50.1,50.22,50.1,50.17,99000.0,26.605,26.6687,26.605,26.6422,99000.0
2005-08-31 14:00:00,50.18,50.22,50.12,50.16,47800.0,26.6475,26.6687,26.6156,26.6369,47800.0
2005-08-31 14:05:00,50.16,50.2,50.12,50.15,41100.0,26.6369,26.6581,26.6156,26.6316,41100.0
2005-08-31 14:10:00,50.16,50.21,50.1,50.2,38600.0,26.6369,26.6634,26.605,26.6581,38600.0
2005-08-31 14:15:00,50.2,50.21,50.12,50.17,32300.0,26.6581,26.6634,26.6156,26.6422,32300.0
2005-08-31 14:20:00,50.16,50.17,50.09,50.13,34900.0,26.6369,26.6422,26.5997,26.6209,34900.0
2005-08-31 14:25:00,50.14,50.23,50.11,50.22,36600.0,26.6262,26.674,26.6103,26.6687,36600.0
2005-08-31 14:30:00,50.21,50.24,50.18,50.2,21700.0,26.6634,26.6793,26.6475,26.6581,21700.0
2005-08-31 14:35:00,50.2,50.27,50.2,50.25,41900.0,26.6581,26.6953,26.6581,26.6847,41900.0
2005-08-31 14:40:00,50.25,50.32,50.25,50.29,75000.0,26.6847,26.7218,26.6847,26.7059,75000.0
2005-08-31 14:45:00,50.29,50.34,50.28,50.32,87300.0,26.7059,26.7325,26.7006,26.7218,87300.0
2005-08-31 14:50:00,50.33,50.46,50.32,50.45,116500.0,26.7271,26.7962,26.7218,26.7909,116500.0
2005-08-31 14:55:00,50.46,50.6,50.44,50.57,163800.0,26.7962,26.8705,26.7856,26.8546,163800.0
2005-08-31 15:00:00,50.57,50.59,50.52,50.58,155300.0,26.8546,26.8652,26.828,26.8599,155300.0
2005-08-31 15:05:00,50.58,50.58,50.5,50.54,48200.0,26.8599,26.8599,26.8174,26.8387,48200.0
2005-08-31 15:10:00,50.54,50.59,50.49,50.51,180800.0,26.8387,26.8652,26.8121,26.8227,180800.0
2005-08-31 15:15:00,50.51,50.57,50.48,50.5,86900.0,26.8227,26.8546,26.8068,26.8174,86900.0
2005-08-31 15:20:00,50.5,50.54,50.47,50.53,60600.0,26.8174,26.8387,26.8015,26.8333,60600.0
2005-08-31 15:25:00,50.54,50.6,50.5,50.57,59700.0,26.8387,26.8705,26.8174,26.8546,59700.0
2005-08-31 15:30:00,50.57,50.66,50.53,50.65,84500.0,26.8546,26.9024,26.8333,26.8971,84500.0
2005-08-31 15:35:00,50.63,50.7,50.58,50.59,123000.0,26.8865,26.9236,26.8599,26.8652,123000.0
2005-08-31 15:40:00,50.6,50.66,50.55,50.66,149900.0,26.8705,26.9024,26.844,26.9024,149900.0
2005-08-31 15:45:00,50.66,50.69,50.5,50.65,187100.0,26.9024,26.9183,26.8174,26.8971,187100.0
2005-08-31 15:50:00,50.64,50.75,50.64,50.67,180600.0,26.8918,26.9502,26.8918,26.9077,180600.0
2005-08-31 15:55:00,50.66,50.75,50.62,50.75,158000.0,26.9024,26.9502,26.8811,26.9502,158000.0
2005-09-01 09:30:00,50.4,50.5,50.29,50.41,174900.0,26.7643,26.8174,26.7059,26.7696,174900.0
2005-09-01 09:35:00,50.41,50.46,50.36,50.4,72800.0,26.7696,26.7962,26.7431,26.7643,72800.0
2005-09-01 09:40:00,50.37,50.43,50.22,50.25,90200.0,26.7484,26.7802,26.6687,26.6847,90200.0
2005-09-01 09:45:00,50.26,50.53,50.24,50.52,78300.0,26.69,26.8333,26.6793,26.828,78300.0
2005-09-01 09:50:00,50.52,50.53,50.32,50.36,55000.0,26.828,26.8333,26.7218,26.7431,55000.0
2005-09-01 09:55:00,50.37,50.37,50.22,50.25,84600.0,26.7484,26.7484,26.6687,26.6847,84600.0
2005-09-01 10:00:00,50.25,50.25,50.05,50.17,180700.0,26.6847,26.6847,26.5784,26.6422,180700.0
2005-09-01 10:05:00,50.17,50.18,50.03,50.05,71900.0,26.6422,26.6475,26.5678,26.5784,71900.0
2005-09-01 10:10:00,50.05,50.18,50.05,50.17,53700.0,26.5784,26.6475,26.5784,26.6422,53700.0
2005-09-01 10:15:00,50.18,50.19,49.99,50.02,71700.0,26.6475,26.6528,26.5466,26.5625,71700.0
2005-09-01 10:20:00,50.0,50.05,49.89,49.94,111200.0,26.5519,26.5784,26.4935,26.52,111200.0
2005-09-01 10:25:00,49.94,49.95,49.86,49.9,65200.0,26.52,26.5253,26.4776,26.4988,65200.0
2005-09-01 10:30:00,49.87,49.9,49.75,49.79,62600.0,26.4829,26.4988,26.4191,26.4404,62600.0
2005-09-01 10:35:00,49.79,49.84,49.76,49.76,55200.0,26.4404,26.4669,26.4244,26.4244,55200.0
2005-09-01 10:40:00,49.78,49.88,49.76,49.87,42000.0,26.4351,26.4882,26.4244,26.4829,42000.0
2005-09-01 10:45:00,49.88,49.91,49.79,49.79,40600.0,26.4882,26.5041,26.4404,26.4404,40600.0
2005-09-01 10:50:00,49.79,49.84,49.78,49.81,31500.0,26.4404,26.4669,26.4351,26.451,31500.0
2005-09-01 10:55:00,49.81,49.85,49.78,49.83,33400.0,26.451,26.4722,26.4351,26.4616,33400.0
2005-09-01 11:00:00,49.84,49.85,49.79,49.84,38200.0,26.4669,26.4722,26.4404,26.4669,38200.0
2005-09-01 11:05:00,49.84,49.85,49.76,49.79,35600.0,26.4669,26.4722,26.4244,26.4404,35600.0
2005-09-01 11:10:00,49.79,49.88,49.78,49.85,123000.0,26.4404,26.4882,26.4351,26.4722,123000.0
2005-09-01 11:15:00,49.85,49.87,49.8,49.8,41100.0,26.4722,26.4829,26.4457,26.4457,41100.0
2005-09-01 11:20:00,49.82,49.97,49.81,49.93,74700.0,26.4563,26.536,26.451,26.5147,74700.0
2005-09-01 11:25:00,49.94,49.95,49.79,49.83,33900.0,26.52,26.5253,26.4404,26.4616,33900.0
2005-09-01 11:30:00,49.81,49.91,49.78,49.84,32300.0,26.451,26.5041,26.4351,26.4669,32300.0
2005-09-01 11:35:00,49.83,49.88,49.74,49.86,60600.0,26.4616,26.4882,26.4138,26.4776,60600.0
2005-09-01 11:40:00,49.86,49.96,49.77,49.8,108200.0,26.4776,26.5307,26.4298,26.4457,108200.0
2005-09-01 11:45:00,49.8,49.95,49.8,49.82,43300.0,26.4457,26.5253,26.4457,26.4563,43300.0
2005-09-01 11:50:00,49.84,49.95,49.81,49.91,60000.0,26.4669,26.5253,26.451,26.5041,60000.0
2005-09-01 11:55:00,49.91,49.95,49.87,49.89,39500.0,26.5041,26.5253,26.4829,26.4935,39500.0
2005-09-01 12:00:00,49.89,49.93,49.83,49.91,32200.0,26.4935,26.5147,26.4616,26.5041,32200.0
2005-09-01 12:05:00,49.92,49.97,49.9,49.91,41800.0,26.5094,26.536,26.4988,26.5041,41800.0
2005-09-01 12:10:00,49.9,49.96,49.86,49.94,30700.0,26.4988,26.5307,26.4776,26.52,30700.0
2005-09-01 12:15:00,49.95,49.95,49.91,49.91,18700.0,26.5253,26.5253,26.5041,26.5041,18700.0
2005-09-01 12:20:00,49.91,49.94,49.86,49.87,25400.0,26.5041,26.52,26.4776,26.4829,25400.0
2005-09-01 12:25:00,49.87,49.95,49.85,49.94,15200.0,26.4829,26.5253,26.4722,26.52,15200.0
2005-09-01 12:30:00,49.93,49.95,49.87,49.87,35600.0,26.5147,26.5253,26.4829,26.4829,35600.0
2005-09-01 12:35:00,49.87,49.91,49.82,49.86,25600.0,26.4829,26.5041,26.4563,26.4776,25600.0
2005-09-01 12:40:00,49.87,49.92,49.87,49.91,11200.0,26.4829,26.5094,26.4829,26.5041,11200.0
2005-09-01 12:45:00,49.92,50.02,49.92,50.01,40200.0,26.5094,26.5625,26.5094,26.5572,40200.0
2005-09-01 12:50:00,50.01,50.01,49.86,49.88,27800.0,26.5572,26.5572,26.4776,26.4882,27800.0
2005-09-01 12:55:00,49.88,49.88,49.7,49.72,105400.0,26.4882,26.4882,26.3926,26.4032,105400.0
2005-09-01 13:00:00,49.72,49.76,49.72,49.75,52800.0,26.4032,26.4244,26.4032,26.4191,52800.0
2005-09-01 13:05:00,49.75,49.75,49.7,49.75,32000.0,26.4191,26.4191,26.3926,26.4191,32000.0
2005-09-01 13:10:00,49.75,49.75,49.69,49.69,66200.0,26.4191,26.4191,26.3873,26.3873,66200.0
2005-09-01 13:15:00,49.69,49.75,49.69,49.72,62200.0,26.3873,26.4191,26.3873,26.4032,62200.0
2005-09-01 13:20:00,49.73,49.74,49.66,49.66,69600.0,26.4085,26.4138,26.3713,26.3713,69600.0
2005-09-01 13:25:00,49.66,49.78,49.65,49.76,70000.0,26.3713,26.4351,26.366,26.4244,70000.0
2005-09-01 13:30:00,49.78,49.79,49.73,49.73,22300.0,26.4351,26.4404,26.4085,26.4085,22300.0
2005-09-01 13:35:00,49.74,49.75,49.65,49.65,33300.0,26.4138,26.4191,26.366,26.366,33300.0
2005-09-01 13:40:00,49.65,49.69,49.6,49.63,76900.0,26.366,26.3873,26.3395,26.3554,76900.0
2005-09-01 13:45:00,49.62,49.63,49.55,49.57,41600.0,26.3501,26.3554,26.3129,26.3236,41600.0
2005-09-01 13:50:00,49.57,49.57,49.47,49.52,47100.0,26.3236,26.3236,26.2704,26.297,47100.0
2005-09-01 13:55:00,49.52,49.56,49.47,49.47,29300.0,26.297,26.3182,26.2704,26.2704,29300.0
2005-09-01 14:00:00,49.48,49.51,49.4,49.49,57600.0,26.2758,26.2917,26.2333,26.2811,57600.0
2005-09-01 14:05:00,49.5,49.51,49.4,49.45,32300.0,26.2864,26.2917,26.2333,26.2598,32300.0
2005-09-01 14:10:00,49.43,49.56,49.42,49.52,39600.0,26.2492,26.3182,26.2439,26.297,39600.0
2005-09-01 14:15:00,49.52,49.53,49.44,49.5,17200.0,26.297,26.3023,26.2545,26.2864,17200.0
2005-09-01 14:20:00,49.49,49.64,49.49,49.58,46200.0,26.2811,26.3607,26.2811,26.3289,46200.0
2005-09-01 14:25:00,49.56,49.56,49.44,49.5,20500.0,26.3182,26.3182,26.2545,26.2864,20500.0
2005-09-01 14:30:00,49.51,49.65,49.46,49.62,36700.0,26.2917,26.366,26.2651,26.3501,36700.0
2005-09-01 14:35:00,49.62,49.62,49.51,49.56,23800.0,26.3501,26.3501,26.2917,26.3182,23800.0
2005-09-01 14:40:00,49.56,49.59,49.52,49.53,25900.0,26.3182,26.3342,26.297,26.3023,25900.0
2005-09-01 14:45:00,49.53,49.57,49.5,49.54,35400.0,26.3023,26.3236,26.2864,26.3076,35400.0
2005-09-01 14:50:00,49.55,49.64,49.48,49.61,32400.0,26.3129,26.3607,26.2758,26.3448,32400.0
2005-09-01 14:55:00,49.6,49.64,49.56,49.58,68600.0,26.3395,26.3607,26.3182,26.3289,68600.0
2005-09-01 15:00:00,49.59,49.64,49.54,49.62,55700.0,26.3342,26.3607,26.3076,26.3501,55700.0
2005-09-01 15:05:00,49.62,49.64,49.58,49.59,16200.0,26.3501,26.3607,26.3289,26.3342,16200.0
2005-09-01 15:10:00,49.59,49.6,49.51,49.54,28900.0,26.3342,26.3395,26.2917,26.3076,28900.0
2005-09-01 15:15:00,49.54,49.6,49.52,49.52,41300.0,26.3076,26.3395,26.297,26.297,41300.0
2005-09-01 15:20:00,49.52,49.6,49.52,49.56,25200.0,26.297,26.3395,26.297,26.3182,25200.0
2005-09-01 15:25:00,49.56,49.62,49.54,49.58,40000.0,26.3182,26.3501,26.3076,26.3289,40000.0
2005-09-01 15:30:00,49.59,49.61,49.54,49.56,27000.0,26.3342,26.3448,26.3076,26.3182,27000.0
2005-09-01 15:35:00,49.57,49.61,49.56,49.61,25800.0,26.3236,26.3448,26.3182,26.3448,25800.0
2005-09-01 15:40:00,49.6,49.64,49.55,49.62,60300.0,26.3395,26.3607,26.3129,26.3501,60300.0
2005-09-01 15:45:00,49.61,49.72,49.57,49.71,42900.0,26.3448,26.4032,26.3236,26.3979,42900.0
2005-09-01 15:50:00,49.69,49.71,49.58,49.61,85500.0,26.3873,26.3979,26.3289,26.3448,85500.0
2005-09-01 15:55:00,49.62,49.69,49.62,49.67,99900.0,26.3501,26.3873,26.3501,26.3767,99900.0
2005-09-02 09:30:00,49.71,49.84,49.64,49.82,63100.0,26.3979,26.4669,26.3607,26.4563,63100.0
2005-09-02 09:35:00,49.81,49.86,49.68,49.72,74600.0,26.451,26.4776,26.382,26.4032,74600.0
2005-09-02 09:40:00,49.71,49.71,49.55,49.56,54900.0,26.3979,26.3979,26.3129,26.3182,54900.0
2005-09-02 09:45:00,49.56,49.57,49.44,49.47,60500.0,26.3182,26.3236,26.2545,26.2704,60500.0
2005-09-02 09:50:00,49.47,49.5,49.14,49.24,129200.0,26.2704,26.2864,26.0952,26.1483,129200.0
2005-09-02 09:55:00,49.24,49.28,49.14,49.25,64800.0,26.1483,26.1696,26.0952,26.1536,64800.0
2005-09-02 10:00:00,49.25,49.48,49.21,49.39,89100.0,26.1536,26.2758,26.1324,26.228,89100.0
2005-09-02 10:05:00,49.4,49.41,49.23,49.32,67100.0,26.2333,26.2386,26.143,26.1908,67100.0
2005-09-02 10:10:00,49.33,49.44,49.3,49.38,45600.0,26.1961,26.2545,26.1802,26.2227,45600.0
2005-09-02 10:15:00,49.38,49.48,49.29,49.48,69400.0,26.2227,26.2758,26.1749,26.2758,69400.0
2005-09-02 10:20:00,49.48,49.49,49.35,49.36,38100.0,26.2758,26.2811,26.2067,26.212,38100.0
2005-09-02 10:25:00,49.37,49.42,49.28,49.33,23100.0,26.2173,26.2439,26.1696,26.1961,23100.0
2005-09-02 10:30:00,49.33,49.36,49.22,49.24,37100.0,26.1961,26.212,26.1377,26.1483,37100.0
2005-09-02 10:35:00,49.26,49.33,49.21,49.27,20700.0,26.1589,26.1961,26.1324,26.1642,20700.0
2005-09-02 10:40:00,49.26,49.3,49.2,49.28,24200.0,26.1589,26.1802,26.1271,26.1696,24200.0
2005-09-02 10:45:00,49.29,49.36,49.28,49.33,17300.0,26.1749,26.212,26.1696,26.1961,17300.0
2005-09-02 10:50:00,49.34,49.37,49.24,49.25,40800.0,26.2014,26.2173,26.1483,26.1536,40800.0
2005-09-02 10:55:00,49.26,49.3,49.2,49.21,36700.0,26.1589,26.1802,26.1271,26.1324,36700.0
2005-09-02 11:00:00,49.21,49.28,49.21,49.24,26100.0,26.1324,26.1696,26.1324,26.1483,26100.0
2005-09-02 11:05:00,49.23,49.27,49.22,49.27,12400.0,26.143,26.1642,26.1377,26.1642,12400.0
2005-09-02 11:10:00,49.27,49.27,49.22,49.25,30700.0,26.1642,26.1642,26.1377,26.1536,30700.0
2005-09-02 11:15:00,49.26,49.28,49.21,49.21,12300.0,26.1589,26.1696,26.1324,26.1324,12300.0
2005-09-02 11:20:00,49.22,49.26,49.2,49.21,13700.0,26.1377,26.1589,26.1271,26.1324,13700.0
2005-09-02 11:25:00,49.21,49.25,49.2,49.22,7600.0,26.1324,26.1536,26.1271,26.1377,7600.0
2005-09-02 11:30:00,49.22,49.3,49.2,49.24,27500.0,26.1377,26.1802,26.1271,26.1483,27500.0
2005-09-02 11:35:00,49.25,49.25,49.19,49.21,17200.0,26.1536,26.1536,26.1218,26.1324,17200.0
2005-09-02 11:40:00,49.21,49.22,49.19,49.2,30700.0,26.1324,26.1377,26.1218,26.1271,30700.0
2005-09-02 11:45:00,49.2,49.2,49.17,49.19,7600.0,26.1271,26.1271,26.1111,26.1218,7600.0
2005-09-02 11:50:00,49.17,49.19,49.15,49.18,23800.0,26.1111,26.1218,26.1005,26.1164,23800.0
2005-09-02 11:55:00,49.18,49.2,49.13,49.17,28500.0,26.1164,26.1271,26.0899,26.1111,28500.0
2005-09-02 12:00:00,49.17,49.24,49.17,49.19,15300.0,26.1111,26.1483,26.1111,26.1218,15300.0
2005-09-02 12:05:00,49.18,49.27,49.18,49.25,16700.0,26.1164,26.1642,26.1164,26.1536,16700.0
2005-09-02 12:10:00,49.26,49.29,49.22,49.23,13200.0,26.1589,26.1749,26.1377,26.143,13200.0
2005-09-02 12:15:00,49.24,49.25,49.23,49.24,4900.0,26.1483,26.1536,26.143,26.1483,4900.0
2005-09-02 12:20:00,49.25,49.38,49.25,49.31,43100.0,26.1536,26.2227,26.1536,26.1855,43100.0
2005-09-02 12:25:00,49.3,49.32,49.25,49.3,15900.0,26.1802,26.1908,26.1536,26.1802,15900.0
2005-09-02 12:30:00,49.3,49.39,49.3,49.38,11400.0,26.1802,26.228,26.1802,26.2227,11400.0
2005-09-02 12:35:00,49.35,49.35,49.3,49.31,12100.0,26.2067,26.2067,26.1802,26.1855,12100.0
2005-09-02 12:40:00,49.33,49.34,49.27,49.29,27000.0,26.1961,26.2014,26.1642,26.1749,27000.0
2005-09-02 12:45:00,49.27,49.3,49.24,49.25,6100.0,26.1642,26.1802,26.1483,26.1536,6100.0
2005-09-02 12:50:00,49.25,49.31,49.25,49.3,14900.0,26.1536,26.1855,26.1536,26.1802,14900.0
2005-09-02 12:55:00,49.31,49.33,49.25,49.28,11300.0,26.1855,26.1961,26.1536,26.1696,11300.0
2005-09-02 13:00:00,49.26,49.31,49.26,49.31,3800.0,26.1589,26.1855,26.1589,26.1855,3800.0
2005-09-02 13:05:00,49.31,49.36,49.29,49.34,11700.0,26.1855,26.212,26.1749,26.2014,11700.0
2005-09-02 13:10:00,49.34,49.34,49.26,49.28,10600.0,26.2014,26.2014,26.1589,26.1696,10600.0
2005-09-02 13:15:00,49.28,49.29,49.21,49.22,10300.0,26.1696,26.1749,26.1324,26.1377,10300.0
2005-09-02 13:20:00,49.22,49.23,49.18,49.19,8500.0,26.1377,26.143,26.1164,26.1218,8500.0
2005-09-02 13:25:00,49.18,49.27,49.18,49.25,4800.0,26.1164,26.1642,26.1164,26.1536,4800.0
2005-09-02 13:30:00,49.26,49.28,49.25,49.26,7700.0,26.1589,26.1696,26.1536,26.1589,7700.0
2005-09-02 13:35:00,49.27,49.33,49.27,49.31,8100.0,26.1642,26.1961,26.1642,26.1855,8100.0
2005-09-02 13:40:00,49.29,49.31,49.28,49.29,10600.0,26.1749,26.1855,26.1696,26.1749,10600.0
2005-09-02 13:45:00,49.31,49.31,49.3,49.3,1400.0,26.1855,26.1855,26.1802,26.1802,1400.0
2005-09-02 13:50:00,49.33,49.39,49.33,49.34,13600.0,26.1961,26.228,26.1961,26.2014,13600.0
2005-09-02 13:55:00,49.33,49.37,49.33,49.35,2600.0,26.1961,26.2173,26.1961,26.2067,2600.0
2005-09-02 14:00:00,49.36,49.39,49.32,49.34,11900.0,26.212,26.228,26.1908,26.2014,11900.0
2005-09-02 14:05:00,49.34,49.38,49.3,49.32,8400.0,26.2014,26.2227,26.1802,26.1908,8400.0
2005-09-02 14:10:00,49.34,49.39,49.34,49.36,3200.0,26.2014,26.228,26.2014,26.212,3200.0
2005-09-02 14:15:00,49.38,49.41,49.38,49.41,5400.0,26.2227,26.2386,26.2227,26.2386,5400.0
2005-09-02 14:20:00,49.4,49.4,49.37,49.38,8800.0,26.2333,26.2333,26.2173,26.2227,8800.0
2005-09-02 14:25:00,49.37,49.39,49.37,49.38,2800.0,26.2173,26.228,26.2173,26.2227,2800.0
2005-09-02 14:30:00,49.38,49.39,49.34,49.38,5900.0,26.2227,26.228,26.2014,26.2227,5900.0
2005-09-02 14:35:00,49.39,49.39,49.34,49.34,8700.0,26.228,26.228,26.2014,26.2014,8700.0
2005-09-02 14:40:00,49.35,49.41,49.35,49.41,7800.0,26.2067,26.2386,26.2067,26.2386,7800.0
2005-09-02 14:45:00,49.41,49.42,49.37,49.41,15500.0,26.2386,26.2439,26.2173,26.2386,15500.0
2005-09-02 14:50:00,49.4,49.45,49.4,49.45,16600.0,26.2333,26.2598,26.2333,26.2598,16600.0
2005-09-02 14:55:00,49.45,49.45,49.4,49.45,16000.0,26.2598,26.2598,26.2333,26.2598,16000.0
2005-09-02 15:00:00,49.44,49.45,49.35,49.43,11400.0,26.2545,26.2598,26.2067,26.2492,11400.0
2005-09-02 15:05:00,49.43,49.46,49.42,49.43,10800.0,26.2492,26.2651,26.2439,26.2492,10800.0
2005-09-02 15:10:00,49.43,49.44,49.4,49.4,7800.0,26.2492,26.2545,26.2333,26.2333,7800.0
2005-09-02 15:15:00,49.4,49.4,49.31,49.32,18500.0,26.2333,26.2333,26.1855,26.1908,18500.0
2005-09-02 15:20:00,49.31,49.33,49.29,49.33,16400.0,26.1855,26.1961,26.1749,26.1961,16400.0
2005-09-02 15:25:00,49.33,49.35,49.26,49.27,13000.0,26.1961,26.2067,26.1589,26.1642,13000.0
2005-09-02 15:30:00,49.26,49.28,49.25,49.27,11700.0,26.1589,26.1696,26.1536,26.1642,11700.0
2005-09-02 15:35:00,49.26,49.27,49.22,49.24,19000.0,26.1589,26.1642,26.1377,26.1483,19000.0
2005-09-02 15:40:00,49.23,49.24,49.15,49.16,31800.0,26.143,26.1483,26.1005,26.1058,31800.0
2005-09-02 15:45:00,49.16,49.17,49.09,49.16,41400.0,26.1058,26.1111,26.0687,26.1058,41400.0
2005-09-02 15:50:00,49.16,49.16,49.12,49.15,28600.0,26.1058,26.1058,26.0846,26.1005,28600.0
2005-09-02 15:55:00,49.15,49.18,49.1,49.18,64600.0,26.1005,26.1164,26.074,26.1164,64600.0
2005-09-06 09:30:00,49.35,49.44,49.25,49.39,75600.0,26.2067,26.2545,26.1536,26.228,75600.0
2005-09-06 09:35:00,49.39,49.39,49.28,49.37,59800.0,26.228,26.228,26.1696,26.2173,59800.0
2005-09-06 09:40:00,49.37,49.46,49.29,49.35,65300.0,26.2173,26.2651,26.1749,26.2067,65300.0
2005-09-06 09:45:00,49.35,49.43,49.28,49.43,64300.0,26.2067,26.2492,26.1696,26.2492,64300.0
2005-09-06 09:50:00,49.44,49.54,49.4,49.48,65200.0,26.2545,26.3076,26.2333,26.2758,65200.0
2005-09-06 09:55:00,49.46,49.48,49.31,49.4,80800.0,26.2651,26.2758,26.1855,26.2333,80800.0
2005-09-06 10:00:00,49.41,49.48,49.32,49.44,51000.0,26.2386,26.2758,26.1908,26.2545,51000.0
2005-09-06 10:05:00,49.45,49.51,49.33,49.36,74000.0,26.2598,26.2917,26.1961,26.212,74000.0
2005-09-06 10:10:00,49.37,49.43,49.31,49.4,64900.0,26.2173,26.2492,26.1855,26.2333,64900.0
2005-09-06 10:15:00,49.39,49.45,49.37,49.4,29100.0,26.228,26.2598,26.2173,26.2333,29100.0
2005-09-06 10:20:00,49.4,49.5,49.38,49.48,33500.0,26.2333,26.2864,26.2227,26.2758,33500.0
2005-09-06 10:25:00,49.48,49.62,49.45,49.56,68800.0,26.2758,26.3501,26.2598,26.3182,68800.0
2005-09-06 10:30:00,49.57,49.65,49.56,49.6,56700.0,26.3236,26.366,26.3182,26.3395,56700.0
2005-09-06 10:35:00,49.59,49.61,49.52,49.56,37500.0,26.3342,26.3448,26.297,26.3182,37500.0
2005-09-06 10:40:00,49.56,49.63,49.54,49.58,46200.0,26.3182,26.3554,26.3076,26.3289,46200.0
2005-09-06 10:45:00,49.58,49.61,49.42,49.43,56300.0,26.3289,26.3448,26.2439,26.2492,56300.0
2005-09-06 10:50:00,49.43,49.53,49.41,49.48,16600.0,26.2492,26.3023,26.2386,26.2758,16600.0
2005-09-06 10:55:00,49.48,49.49,49.38,49.48,24500.0,26.2758,26.2811,26.2227,26.2758,24500.0
2005-09-06 11:00:00,49.49,49.49,49.43,49.45,13600.0,26.2811,26.2811,26.2492,26.2598,13600.0
2005-09-06 11:05:00,49.45,49.5,49.45,49.47,19900.0,26.2598,26.2864,26.2598,26.2704,19900.0
2005-09-06 11:10:00,49.46,49.5,49.4,49.46,27100.0,26.2651,26.2864,26.2333,26.2651,27100.0
2005-09-06 11:15:00,49.47,49.51,49.41,49.43,31500.0,26.2704,26.2917,26.2386,26.2492,31500.0
2005-09-06 11:20:00,49.42,49.45,49.41,49.43,12100.0,26.2439,26.2598,26.2386,26.2492,12100.0
2005-09-06 11:25:00,49.42,49.42,49.31,49.37,27400.0,26.2439,26.2439,26.1855,26.2173,27400.0
2005-09-06 11:30:00,49.36,49.37,49.3,49.3,23900.0,26.212,26.2173,26.1802,26.1802,23900.0
2005-09-06 11:35:00,49.3,49.3,49.27,49.3,18100.0,26.1802,26.1802,26.1642,26.1802,18100.0
2005-09-06 11:40:00,49.29,49.31,49.19,49.23,48000.0,26.1749,26.1855,26.1218,26.143,48000.0
2005-09-06 11:45:00,49.24,49.32,49.24,49.32,18500.0,26.1483,26.1908,26.1483,26.1908,18500.0
2005-09-06 11:50:00,49.33,49.38,49.33,49.34,24000.0,26.1961,26.2227,26.1961,26.2014,24000.0
2005-09-06 11:55:00,49.34,49.34,49.3,49.32,13100.0,26.2014,26.2014,26.1802,26.1908,13100.0
2005-09-06 12:00:00,49.32,49.41,49.31,49.39,15100.0,26.1908,26.2386,26.1855,26.228,15100.0
2005-09-06 12:05:00,49.4,49.42,49.39,49.42,13800.0,26.2333,26.2439,26.228,26.2439,13800.0
2005-09-06 12:10:00,49.41,49.43,49.39,49.41,19300.0,26.2386,26.2492,26.228,26.2386,19300.0
2005-09-06 12:15:00,49.41,49.48,49.41,49.46,27100.0,26.2386,26.2758,26.2386,26.2651,27100.0
2005-09-06 12:20:00,49.47,49.47,49.43,49.45,12900.0,26.2704,26.2704,26.2492,26.2598,12900.0
2005-09-06 12:25:00,49.45,49.5,49.36,49.37,30500.0,26.2598,26.2864,26.212,26.2173,30500.0
2005-09-06 12:30:00,49.37,49.4,49.33,49.33,14700.0,26.2173,26.2333,26.1961,26.1961,14700.0
2005-09-06 12:35:00,49.34,49.39,49.34,49.37,7800.0,26.2014,26.228,26.2014,26.2173,7800.0
2005-09-06 12:40:00,49.35,49.4,49.35,49.36,9400.0,26.2067,26.2333,26.2067,26.212,9400.0
2005-09-06 12:45:00,49.36,49.38,49.35,49.38,9000.0,26.212,26.2227,26.2067,26.2227,9000.0
2005-09-06 12:50:00,49.38,49.4,49.37,49.4,19600.0,26.2227,26.2333,26.2173,26.2333,19600.0
2005-09-06 12:55:00,49.41,49.44,49.4,49.43,18100.0,26.2386,26.2545,26.2333,26.2492,18100.0
2005-09-06 13:00:00,49.44,49.44,49.41,49.42,26500.0,26.2545,26.2545,26.2386,26.2439,26500.0
2005-09-06 13:05:00,49.42,49.42,49.41,49.41,23100.0,26.2439,26.2439,26.2386,26.2386,23100.0
2005-09-06 13:10:00,49.41,49.43,49.41,49.43,16800.0,26.2386,26.2492,26.2386,26.2492,16800.0
2005-09-06 13:15:00,49.42,49.47,49.42,49.47,33300.0,26.2439,26.2704,26.2439,26.2704,33300.0
2005-09-06 13:20:00,49.46,49.47,49.43,49.43,13300.0,26.2651,26.2704,26.2492,26.2492,13300.0
2005-09-06 13:25:00,49.43,49.46,49.43,49.45,13100.0,26.2492,26.2651,26.2492,26.2598,13100.0
2005-09-06 13:30:00,49.45,49.46,49.43,49.44,13000.0,26.2598,26.2651,26.2492,26.2545,13000.0
2005-09-06 13:35:00,49.45,49.48,49.45,49.47,15800.0,26.2598,26.2758,26.2598,26.2704,15800.0
2005-09-06 13:40:00,49.47,49.47,49.41,49.41,16300.0,26.2704,26.2704,26.2386,26.2386,16300.0
2005-09-06 13:45:00,49.41,49.43,49.41,49.42,10100.0,26.2386,26.2492,26.2386,26.2439,10100.0
2005-09-06 13:50:00,49.41,49.45,49.39,49.42,20700.0,26.2386,26.2598,26.228,26.2439,20700.0
2005-09-06 13:55:00,49.43,49.44,49.4,49.43,20800.0,26.2492,26.2545,26.2333,26.2492,20800.0
2005-09-06 14:00:00,49.43,49.45,49.42,49.44,25500.0,26.2492,26.2598,26.2439,26.2545,25500.0
2005-09-06 14:05:00,49.44,49.44,49.4,49.41,13900.0,26.2545,26.2545,26.2333,26.2386,13900.0
2005-09-06 14:10:00,49.4,49.45,49.4,49.42,27500.0,26.2333,26.2598,26.2333,26.2439,27500.0
2005-09-06 14:15:00,49.43,49.45,49.42,49.43,20900.0,26.2492,26.2598,26.2439,26.2492,20900.0
2005-09-06 14:20:00,49.42,49.43,49.42,49.43,23500.0,26.2439,26.2492,26.2439,26.2492,23500.0
2005-09-06 14:25:00,49.43,49.43,49.4,49.42,34500.0,26.2492,26.2492,26.2333,26.2439,34500.0
2005-09-06 14:30:00,49.42,49.44,49.42,49.43,9200.0,26.2439,26.2545,26.2439,26.2492,9200.0
2005-09-06 14:35:00,49.43,49.44,49.4,49.42,16800.0,26.2492,26.2545,26.2333,26.2439,16800.0
2005-09-06 14:40:00,49.42,49.45,49.42,49.43,10300.0,26.2439,26.2598,26.2439,26.2492,10300.0
2005-09-06 14:45:00,49.43,49.52,49.42,49.45,37100.0,26.2492,26.297,26.2439,26.2598,37100.0
2005-09-06 14:50:00,49.45,49.48,49.44,49.48,17400.0,26.2598,26.2758,26.2545,26.2758,17400.0
2005-09-06 14:55:00,49.47,49.54,49.44,49.54,29300.0,26.2704,26.3076,26.2545,26.3076,29300.0
2005-09-06 15:00:00,49.54,49.55,49.44,49.44,12400.0,26.3076,26.3129,26.2545,26.2545,12400.0
2005-09-06 15:05:00,49.44,49.49,49.42,49.46,23500.0,26.2545,26.2811,26.2439,26.2651,23500.0
2005-09-06 15:10:00,49.47,49.5,49.46,49.47,14300.0,26.2704,26.2864,26.2651,26.2704,14300.0
2005-09-06 15:15:00,49.48,49.61,49.47,49.59,44100.0,26.2758,26.3448,26.2704,26.3342,44100.0
2005-09-06 15:20:00,49.6,49.65,49.6,49.62,39200.0,26.3395,26.366,26.3395,26.3501,39200.0
2005-09-06 15:25:00,49.62,49.64,49.6,49.6,28600.0,26.3501,26.3607,26.3395,26.3395,28600.0
2005-09-06 15:30:00,49.61,49.62,49.6,49.62,22400.0,26.3448,26.3501,26.3395,26.3501,22400.0
2005-09-06 15:35:00,49.62,49.69,49.59,49.63,47700.0,26.3501,26.3873,26.3342,26.3554,47700.0
2005-09-06 15:40:00,49.64,49.71,49.63,49.71,23700.0,26.3607,26.3979,26.3554,26.3979,23700.0
2005-09-06 15:45:00,49.71,49.8,49.7,49.72,61000.0,26.3979,26.4457,26.3926,26.4032,61000.0
2005-09-06 15:50:00,49.72,49.76,49.7,49.71,43900.0,26.4032,26.4244,26.3926,26.3979,43900.0
2005-09-06 15:55:00,49.71,49.81,49.65,49.81,141200.0,26.3979,26.451,26.366,26.451,141200.0
2005-09-07 09:30:00,49.67,49.74,49.52,49.61,54700.0,26.3767,26.4138,26.297,26.3448,54700.0
2005-09-07 09:35:00,49.59,49.62,49.52,49.54,38100.0,26.3342,26.3501,26.297,26.3076,38100.0
2005-09-07 09:40:00,49.55,49.67,49.48,49.48,41900.0,26.3129,26.3767,26.2758,26.2758,41900.0
2005-09-07 09:45:00,49.5,49.55,49.42,49.46,30600.0,26.2864,26.3129,26.2439,26.2651,30600.0
2005-09-07 09:50:00,49.47,49.47,49.2,49.22,48700.0,26.2704,26.2704,26.1271,26.1377,48700.0
2005-09-07 09:55:00,49.21,49.31,49.2,49.3,30400.0,26.1324,26.1855,26.1271,26.1802,30400.0
2005-09-07 10:00:00,49.3,49.32,49.25,49.29,32600.0,26.1802,26.1908,26.1536,26.1749,32600.0
2005-09-07 10:05:00,49.28,49.37,49.26,49.28,25700.0,26.1696,26.2173,26.1589,26.1696,25700.0
2005-09-07 10:10:00,49.27,49.32,49.24,49.25,36500.0,26.1642,26.1908,26.1483,26.1536,36500.0
2005-09-07 10:15:00,49.25,49.25,49.12,49.18,27300.0,26.1536,26.1536,26.0846,26.1164,27300.0
2005-09-07 10:20:00,49.18,49.25,49.17,49.25,25000.0,26.1164,26.1536,26.1111,26.1536,25000.0
2005-09-07 10:25:00,49.25,49.26,49.1,49.16,47300.0,26.1536,26.1589,26.074,26.1058,47300.0
2005-09-07 10:30:00,49.15,49.26,49.1,49.15,31700.0,26.1005,26.1589,26.074,26.1005,31700.0
2005-09-07 10:35:00,49.15,49.24,49.12,49.22,27000.0,26.1005,26.1483,26.0846,26.1377,27000.0
2005-09-07 10:40:00,49.22,49.33,49.22,49.27,46700.0,26.1377,26.1961,26.1377,26.1642,46700.0
2005-09-07 10:45:00,49.27,49.33,49.22,49.28,34000.0,26.1642,26.1961,26.1377,26.1696,34000.0
2005-09-07 10:50:00,49.29,49.45,49.29,49.43,46400.0,26.1749,26.2598,26.1749,26.2492,46400.0
2005-09-07 10:55:00,49.44,49.46,49.35,49.42,33800.0,26.2545,26.2651,26.2067,26.2439,33800.0
2005-09-07 11:00:00,49.43,49.58,49.42,49.56,66100.0,26.2492,26.3289,26.2439,26.3182,66100.0
2005-09-07 11:05:00,49.56,49.56,49.43,49.45,48000.0,26.3182,26.3182,26.2492,26.2598,48000.0
2005-09-07 11:10:00,49.44,49.45,49.4,49.43,11700.0,26.2545,26.2598,26.2333,26.2492,11700.0
2005-09-07 11:15:00,49.44,49.46,49.39,49.39,14600.0,26.2545,26.2651,26.228,26.228,14600.0
2005-09-07 11:20:00,49.39,49.44,49.38,49.39,19500.0,26.228,26.2545,26.2227,26.228,19500.0
2005-09-07 11:25:00,49.4,49.42,49.37,49.42,10000.0,26.2333,26.2439,26.2173,26.2439,10000.0
2005-09-07 11:30:00,49.43,49.43,49.39,49.41,6600.0,26.2492,26.2492,26.228,26.2386,6600.0
2005-09-07 11:35:00,49.4,49.45,49.4,49.43,11300.0,26.2333,26.2598,26.2333,26.2492,11300.0
2005-09-07 11:40:00,49.44,49.44,49.42,49.44,6300.0,26.2545,26.2545,26.2439,26.2545,6300.0
2005-09-07 11:45:00,49.44,49.44,49.43,49.43,5000.0,26.2545,26.2545,26.2492,26.2492,5000.0
2005-09-07 11:50:00,49.43,49.43,49.4,49.41,6900.0,26.2492,26.2492,26.2333,26.2386,6900.0
2005-09-07 11:55:00,49.41,49.43,49.41,49.41,8800.0,26.2386,26.2492,26.2386,26.2386,8800.0
2005-09-07 12:00:00,49.42,49.42,49.4,49.41,5500.0,26.2439,26.2439,26.2333,26.2386,5500.0
2005-09-07 12:05:00,49.4,49.4,49.36,49.39,13000.0,26.2333,26.2333,26.212,26.228,13000.0
2005-09-07 12:10:00,49.39,49.4,49.37,49.4,7000.0,26.228,26.2333,26.2173,26.2333,7000.0
2005-09-07 12:15:00,49.4,49.42,49.4,49.42,4000.0,26.2333,26.2439,26.2333,26.2439,4000.0
2005-09-07 12:20:00,49.41,49.42,49.41,49.41,9800.0,26.2386,26.2439,26.2386,26.2386,9800.0
2005-09-07 12:25:00,49.41,49.41,49.4,49.4,4700.0,26.2386,26.2386,26.2333,26.2333,4700.0
2005-09-07 12:30:00,49.41,49.41,49.33,49.38,39200.0,26.2386,26.2386,26.1961,26.2227,39200.0
2005-09-07 12:35:00,49.37,49.38,49.32,49.36,29000.0,26.2173,26.2227,26.1908,26.212,29000.0
2005-09-07 12:40:00,49.36,49.37,49.34,49.36,22500.0,26.212,26.2173,26.2014,26.212,22500.0
2005-09-07 12:45:00,49.37,49.39,49.37,49.39,8100.0,26.2173,26.228,26.2173,26.228,8100.0
2005-09-07 12:50:00,49.39,49.42,49.39,49.4,10800.0,26.228,26.2439,26.228,26.2333,10800.0
2005-09-07 12:55:00,49.41,49.41,49.4,49.4,32300.0,26.2386,26.2386,26.2333,26.2333,32300.0
2005-09-07 13:00:00,49.4,49.41,49.3,49.41,34700.0,26.2333,26.2386,26.1802,26.2386,34700.0
2005-09-07 13:05:00,49.41,49.42,49.34,49.34,15300.0,26.2386,26.2439,26.2014,26.2014,15300.0
2005-09-07 13:10:00,49.34,49.43,49.34,49.4,43800.0,26.2014,26.2492,26.2014,26.2333,43800.0
2005-09-07 13:15:00,49.4,49.48,49.4,49.42,18200.0,26.2333,26.2758,26.2333,26.2439,18200.0
2005-09-07 13:20:00,49.42,49.47,49.42,49.45,10500.0,26.2439,26.2704,26.2439,26.2598,10500.0
2005-09-07 13:25:00,49.45,49.47,49.4,49.4,22500.0,26.2598,26.2704,26.2333,26.2333,22500.0
2005-09-07 13:30:00,49.4,49.41,49.31,49.33,23300.0,26.2333,26.2386,26.1855,26.1961,23300.0
2005-09-07 13:35:00,49.33,49.36,49.32,49.32,18300.0,26.1961,26.212,26.1908,26.1908,18300.0
2005-09-07 13:40:00,49.32,49.34,49.3,49.31,17500.0,26.1908,26.2014,26.1802,26.1855,17500.0
2005-09-07 13:45:00,49.31,49.33,49.29,49.3,27700.0,26.1855,26.1961,26.1749,26.1802,27700.0
2005-09-07 13:50:00,49.29,49.34,49.27,49.34,21600.0,26.1749,26.2014,26.1642,26.2014,21600.0
2005-09-07 13:55:00,49.34,49.39,49.34,49.38,14200.0,26.2014,26.228,26.2014,26.2227,14200.0
2005-09-07 14:00:00,49.39,49.44,49.35,49.39,26800.0,26.228,26.2545,26.2067,26.228,26800.0
2005-09-07 14:05:00,49.39,49.48,49.39,49.46,18600.0,26.228,26.2758,26.228,26.2651,18600.0
2005-09-07 14:10:00,49.45,49.48,49.41,49.45,18600.0,26.2598,26.2758,26.2386,26.2598,18600.0
2005-09-07 14:15:00,49.45,49.45,49.34,49.42,27900.0,26.2598,26.2598,26.2014,26.2439,27900.0
2005-09-07 14:20:00,49.41,49.44,49.38,49.39,15100.0,26.2386,26.2545,26.2227,26.228,15100.0
2005-09-07 14:25:00,49.39,49.42,49.34,49.38,35200.0,26.228,26.2439,26.2014,26.2227,35200.0
2005-09-07 14:30:00,49.38,49.42,49.32,49.37,19100.0,26.2227,26.2439,26.1908,26.2173,19100.0
2005-09-07 14:35:00,49.37,49.37,49.31,49.37,15300.0,26.2173,26.2173,26.1855,26.2173,15300.0
2005-09-07 14:40:00,49.37,49.4,49.35,49.39,14500.0,26.2173,26.2333,26.2067,26.228,14500.0
2005-09-07 14:45:00,49.39,49.43,49.34,49.38,9900.0,26.228,26.2492,26.2014,26.2227,9900.0
2005-09-07 14:50:00,49.38,49.4,49.34,49.34,12100.0,26.2227,26.2333,26.2014,26.2014,12100.0
2005-09-07 14:55:00,49.34,49.42,49.33,49.4,26100.0,26.2014,26.2439,26.1961,26.2333,26100.0
2005-09-07 15:00:00,49.39,49.39,49.34,49.35,19500.0,26.228,26.228,26.2014,26.2067,19500.0
2005-09-07 15:05:00,49.36,49.47,49.36,49.46,23400.0,26.212,26.2704,26.212,26.2651,23400.0
2005-09-07 15:10:00,49.46,49.49,49.43,49.48,34400.0,26.2651,26.2811,26.2492,26.2758,34400.0
2005-09-07 15:15:00,49.47,49.49,49.42,49.47,24100.0,26.2704,26.2811,26.2439,26.2704,24100.0
2005-09-07 15:20:00,49.46,49.47,49.39,49.42,24500.0,26.2651,26.2704,26.228,26.2439,24500.0
2005-09-07 15:25:00,49.42,49.47,49.41,49.47,14800.0,26.2439,26.2704,26.2386,26.2704,14800.0
2005-09-07 15:30:00,49.45,49.48,49.36,49.46,64200.0,26.2598,26.2758,26.212,26.2651,64200.0
2005-09-07 15:35:00,49.46,49.49,49.44,49.45,20700.0,26.2651,26.2811,26.2545,26.2598,20700.0
2005-09-07 15:40:00,49.45,49.47,49.42,49.42,31700.0,26.2598,26.2704,26.2439,26.2439,31700.0
2005-09-07 15:45:00,49.42,49.42,49.38,49.38,45400.0,26.2439,26.2439,26.2227,26.2227,45400.0
2005-09-07 15:50:00,49.38,49.45,49.37,49.39,45200.0,26.2227,26.2598,26.2173,26.228,45200.0
2005-09-07 15:55:00,49.39,49.47,49.36,49.46,54000.0,26.228,26.2704,26.212,26.2651,54000.0
2005-09-08 09:30:00,49.33,49.46,49.3,49.35,89700.0,26.1961,26.2651,26.1802,26.2067,89700.0
2005-09-08 09:35:00,49.34,49.45,49.34,49.45,72100.0,26.2014,26.2598,26.2014,26.2598,72100.0
2005-09-08 09:40:00,49.43,49.6,49.43,49.58,99600.0,26.2492,26.3395,26.2492,26.3289,99600.0
2005-09-08 09:45:00,49.59,49.63,49.55,49.6,44700.0,26.3342,26.3554,26.3129,26.3395,44700.0
2005-09-08 09:50:00,49.59,49.73,49.58,49.72,49800.0,26.3342,26.4085,26.3289,26.4032,49800.0
2005-09-08 09:55:00,49.71,49.76,49.69,49.71,42400.0,26.3979,26.4244,26.3873,26.3979,42400.0
2005-09-08 10:00:00,49.72,49.74,49.68,49.73,40600.0,26.4032,26.4138,26.382,26.4085,40600.0
2005-09-08 10:05:00,49.72,49.89,49.7,49.89,65800.0,26.4032,26.4935,26.3926,26.4935,65800.0
2005-09-08 10:10:00,49.87,49.92,49.84,49.88,42800.0,26.4829,26.5094,26.4669,26.4882,42800.0
2005-09-08 10:15:00,49.89,49.96,49.86,49.89,40700.0,26.4935,26.5307,26.4776,26.4935,40700.0
2005-09-08 10:20:00,49.9,49.96,49.88,49.94,32300.0,26.4988,26.5307,26.4882,26.52,32300.0
2005-09-08 10:25:00,49.95,49.98,49.93,49.96,49400.0,26.5253,26.5413,26.5147,26.5307,49400.0
2005-09-08 10:30:00,49.95,50.08,49.95,49.99,79400.0,26.5253,26.5944,26.5253,26.5466,79400.0
2005-09-08 10:35:00,49.99,50.18,49.97,50.14,57500.0,26.5466,26.6475,26.536,26.6262,57500.0
2005-09-08 10:40:00,50.13,50.21,50.12,50.14,67700.0,26.6209,26.6634,26.6156,26.6262,67700.0
2005-09-08 10:45:00,50.13,50.14,50.06,50.08,71100.0,26.6209,26.6262,26.5838,26.5944,71100.0
2005-09-08 10:50:00,50.08,50.13,49.96,49.97,82000.0,26.5944,26.6209,26.5307,26.536,82000.0
2005-09-08 10:55:00,49.96,49.97,49.77,49.8,106200.0,26.5307,26.536,26.4298,26.4457,106200.0
2005-09-08 11:00:00,49.81,49.97,49.79,49.97,41300.0,26.451,26.536,26.4404,26.536,41300.0
2005-09-08 11:05:00,49.96,50.04,49.96,50.01,26000.0,26.5307,26.5731,26.5307,26.5572,26000.0
2005-09-08 11:10:00,50.02,50.09,49.99,49.99,39000.0,26.5625,26.5997,26.5466,26.5466,39000.0
2005-09-08 11:15:00,49.99,50.0,49.92,49.94,32000.0,26.5466,26.5519,26.5094,26.52,32000.0
2005-09-08 11:20:00,49.95,50.06,49.95,50.05,29700.0,26.5253,26.5838,26.5253,26.5784,29700.0
2005-09-08 11:25:00,50.05,50.1,50.0,50.0,45000.0,26.5784,26.605,26.5519,26.5519,45000.0
2005-09-08 11:30:00,50.0,50.05,49.94,50.04,39000.0,26.5519,26.5784,26.52,26.5731,39000.0
2005-09-08 11:35:00,50.04,50.06,50.0,50.04,18000.0,26.5731,26.5838,26.5519,26.5731,18000.0
2005-09-08 11:40:00,50.05,50.09,50.03,50.03,19400.0,26.5784,26.5997,26.5678,26.5678,19400.0
2005-09-08 11:45:00,50.03,50.1,50.02,50.09,20000.0,26.5678,26.605,26.5625,26.5997,20000.0
2005-09-08 11:50:00,50.09,50.11,50.06,50.09,21900.0,26.5997,26.6103,26.5838,26.5997,21900.0
2005-09-08 11:55:00,50.09,50.1,50.02,50.02,14200.0,26.5997,26.605,26.5625,26.5625,14200.0
2005-09-08 12:00:00,50.02,50.07,50.02,50.06,24000.0,26.5625,26.5891,26.5625,26.5838,24000.0
2005-09-08 12:05:00,50.06,50.08,50.03,50.03,8400.0,26.5838,26.5944,26.5678,26.5678,8400.0
2005-09-08 12:10:00,50.05,50.05,49.99,49.99,7900.0,26.5784,26.5784,26.5466,26.5466,7900.0
2005-09-08 12:15:00,50.0,50.19,49.98,50.18,51200.0,26.5519,26.6528,26.5413,26.6475,51200.0
2005-09-08 12:20:00,50.18,50.25,50.18,50.23,75300.0,26.6475,26.6847,26.6475,26.674,75300.0
2005-09-08 12:25:00,50.24,50.3,50.19,50.28,65000.0,26.6793,26.7112,26.6528,26.7006,65000.0
2005-09-08 12:30:00,50.28,50.3,50.21,50.24,48600.0,26.7006,26.7112,26.6634,26.6793,48600.0
2005-09-08 12:35:00,50.23,50.24,50.15,50.22,30200.0,26.674,26.6793,26.6316,26.6687,30200.0
2005-09-08 12:40:00,50.23,50.23,50.14,50.15,23100.0,26.674,26.674,26.6262,26.6316,23100.0
2005-09-08 12:45:00,50.14,50.15,50.08,50.12,16600.0,26.6262,26.6316,26.5944,26.6156,16600.0
2005-09-08 12:50:00,50.11,50.13,50.11,50.12,7600.0,26.6103,26.6209,26.6103,26.6156,7600.0
2005-09-08 12:55:00,50.13,50.17,50.07,50.08,21500.0,26.6209,26.6422,26.5891,26.5944,21500.0
2005-09-08 13:00:00,50.09,50.12,50.09,50.11,13000.0,26.5997,26.6156,26.5997,26.6103,13000.0
2005-09-08 13:05:00,50.13,50.17,50.08,50.17,15600.0,26.6209,26.6422,26.5944,26.6422,15600.0
2005-09-08 13:10:00,50.17,50.18,50.12,50.13,17500.0,26.6422,26.6475,26.6156,26.6209,17500.0
2005-09-08 13:15:00,50.14,50.23,50.14,50.22,15600.0,26.6262,26.674,26.6262,26.6687,15600.0
2005-09-08 13:20:00,50.23,50.25,50.21,50.21,21400.0,26.674,26.6847,26.6634,26.6634,21400.0
2005-09-08 13:25:00,50.21,50.21,50.18,50.21,14100.0,26.6634,26.6634,26.6475,26.6634,14100.0
2005-09-08 13:30:00,50.21,50.25,50.19,50.24,14000.0,26.6634,26.6847,26.6528,26.6793,14000.0
2005-09-08 13:35:00,50.25,50.26,50.2,50.25,26300.0,26.6847,26.69,26.6581,26.6847,26300.0
2005-09-08 13:40:00,50.24,50.26,50.18,50.2,18300.0,26.6793,26.69,26.6475,26.6581,18300.0
2005-09-08 13:45:00,50.2,50.21,50.08,50.08,32700.0,26.6581,26.6634,26.5944,26.5944,32700.0
2005-09-08 13:50:00,50.08,50.09,49.94,49.96,43600.0,26.5944,26.5997,26.52,26.5307,43600.0
2005-09-08 13:55:00,49.96,50.02,49.96,50.02,18300.0,26.5307,26.5625,26.5307,26.5625,18300.0
2005-09-08 14:00:00,50.02,50.12,50.01,50.11,21600.0,26.5625,26.6156,26.5572,26.6103,21600.0
2005-09-08 14:05:00,50.1,50.13,50.08,50.08,11600.0,26.605,26.6209,26.5944,26.5944,11600.0
2005-09-08 14:10:00,50.08,50.12,50.05,50.05,16100.0,26.5944,26.6156,26.5784,26.5784,16100.0
2005-09-08 14:15:00,50.05,50.05,49.98,50.04,30600.0,26.5784,26.5784,26.5413,26.5731,30600.0
2005-09-08 14:20:00,50.05,50.08,50.0,50.06,15900.0,26.5784,26.5944,26.5519,26.5838,15900.0
2005-09-08 14:25:00,50.06,50.07,49.96,49.99,30500.0,26.5838,26.5891,26.5307,26.5466,30500.0
2005-09-08 14:30:00,49.96,50.0,49.96,49.96,18100.0,26.5307,26.5519,26.5307,26.5307,18100.0
2005-09-08 14:35:00,49.96,50.0,49.96,49.98,10000.0,26.5307,26.5519,26.5307,26.5413,10000.0
2005-09-08 14:40:00,49.99,50.01,49.94,49.98,15800.0,26.5466,26.5572,26.52,26.5413,15800.0
2005-09-08 14:45:00,49.99,50.11,49.99,50.09,30400.0,26.5466,26.6103,26.5466,26.5997,30400.0
2005-09-08 14:50:00,50.1,50.15,50.07,50.11,18400.0,26.605,26.6316,26.5891,26.6103,18400.0
2005-09-08 14:55:00,50.12,50.12,50.02,50.07,21700.0,26.6156,26.6156,26.5625,26.5891,21700.0
2005-09-08 15:00:00,50.07,50.08,49.96,49.98,25600.0,26.5891,26.5944,26.5307,26.5413,25600.0
2005-09-08 15:05:00,49.98,49.98,49.83,49.89,39700.0,26.5413,26.5413,26.4616,26.4935,39700.0
2005-09-08 15:10:00,49.89,49.89,49.83,49.85,17300.0,26.4935,26.4935,26.4616,26.4722,17300.0
2005-09-08 15:15:00,49.85,49.91,49.83,49.86,32700.0,26.4722,26.5041,26.4616,26.4776,32700.0
2005-09-08 15:20:00,49.86,49.92,49.84,49.87,48900.0,26.4776,26.5094,26.4669,26.4829,48900.0
2005-09-08 15:25:00,49.88,49.94,49.87,49.93,17500.0,26.4882,26.52,26.4829,26.5147,17500.0
2005-09-08 15:30:00,49.94,50.0,49.92,49.94,32500.0,26.52,26.5519,26.5094,26.52,32500.0
2005-09-08 15:35:00,49.95,50.02,49.95,50.01,33600.0,26.5253,26.5625,26.5253,26.5572,33600.0
2005-09-08 15:40:00,50.0,50.0,49.9,49.93,33100.0,26.5519,26.5519,26.4988,26.5147,33100.0
2005-09-08 15:45:00,49.92,49.95,49.9,49.9,21000.0,26.5094,26.5253,26.4988,26.4988,21000.0
2005-09-08 15:50:00,49.9,50.04,49.9,50.03,83000.0,26.4988,26.5731,26.4988,26.5678,83000.0
2005-09-08 15:55:00,50.03,50.08,50.02,50.08,86700.0,26.5678,26.5944,26.5625,26.5944,86700.0
2005-09-09 09:30:00,50.18,50.23,50.0,50.19,107000.0,26.6475,26.674,26.5519,26.6528,107000.0
2005-09-09 09:35:00,50.19,50.38,50.19,50.36,55900.0,26.6528,26.7537,26.6528,26.7431,55900.0
2005-09-09 09:40:00,50.35,50.53,50.35,50.5,86500.0,26.7378,26.8333,26.7378,26.8174,86500.0
2005-09-09 09:45:00,50.5,50.55,50.22,50.22,81800.0,26.8174,26.844,26.6687,26.6687,81800.0
2005-09-09 09:50:00,50.23,50.25,49.87,49.92,174600.0,26.674,26.6847,26.4829,26.5094,174600.0
2005-09-09 09:55:00,49.91,50.15,49.88,50.1,72100.0,26.5041,26.6316,26.4882,26.605,72100.0
2005-09-09 10:00:00,50.09,50.18,49.92,49.97,82200.0,26.5997,26.6475,26.5094,26.536,82200.0
2005-09-09 10:05:00,49.96,50.08,49.94,49.98,21100.0,26.5307,26.5944,26.52,26.5413,21100.0
2005-09-09 10:10:00,49.98,50.2,49.95,50.2,67000.0,26.5413,26.6581,26.5253,26.6581,67000.0
2005-09-09 10:15:00,50.2,50.25,50.1,50.24,75800.0,26.6581,26.6847,26.605,26.6793,75800.0
2005-09-09 10:20:00,50.24,50.28,50.2,50.21,47800.0,26.6793,26.7006,26.6581,26.6634,47800.0
2005-09-09 10:25:00,50.21,50.23,50.1,50.11,40800.0,26.6634,26.674,26.605,26.6103,40800.0
2005-09-09 10:30:00,50.11,50.16,50.08,50.11,92000.0,26.6103,26.6369,26.5944,26.6103,92000.0
2005-09-09 10:35:00,50.13,50.13,50.06,50.06,33900.0,26.6209,26.6209,26.5838,26.5838,33900.0
2005-09-09 10:40:00,50.06,50.08,49.96,50.04,36400.0,26.5838,26.5944,26.5307,26.5731,36400.0
2005-09-09 10:45:00,50.04,50.04,49.96,50.01,37100.0,26.5731,26.5731,26.5307,26.5572,37100.0
2005-09-09 10:50:00,50.02,50.11,49.89,49.9,57500.0,26.5625,26.6103,26.4935,26.4988,57500.0
2005-09-09 10:55:00,49.9,49.93,49.79,49.9,55100.0,26.4988,26.5147,26.4404,26.4988,55100.0
2005-09-09 11:00:00,49.89,49.93,49.75,49.8,66800.0,26.4935,26.5147,26.4191,26.4457,66800.0
2005-09-09 11:05:00,49.8,49.82,49.78,49.82,20500.0,26.4457,26.4563,26.4351,26.4563,20500.0
2005-09-09 11:10:00,49.83,49.98,49.81,49.91,71300.0,26.4616,26.5413,26.451,26.5041,71300.0
2005-09-09 11:15:00,49.91,50.18,49.9,50.18,59500.0,26.5041,26.6475,26.4988,26.6475,59500.0
2005-09-09 11:20:00,50.17,50.21,50.13,50.17,54800.0,26.6422,26.6634,26.6209,26.6422,54800.0
2005-09-09 11:25:00,50.16,50.16,50.05,50.1,40900.0,26.6369,26.6369,26.5784,26.605,40900.0
2005-09-09 11:30:00,50.09,50.26,50.08,50.26,68600.0,26.5997,26.69,26.5944,26.69,68600.0
2005-09-09 11:35:00,50.27,50.3,50.24,50.3,36800.0,26.6953,26.7112,26.6793,26.7112,36800.0
2005-09-09 11:40:00,50.3,50.47,50.28,50.45,51000.0,26.7112,26.8015,26.7006,26.7909,51000.0
2005-09-09 11:45:00,50.45,50.46,50.38,50.43,33800.0,26.7909,26.7962,26.7537,26.7802,33800.0
2005-09-09 11:50:00,50.42,50.45,50.38,50.38,31600.0,26.7749,26.7909,26.7537,26.7537,31600.0
2005-09-09 11:55:00,50.38,50.45,50.35,50.43,27300.0,26.7537,26.7909,26.7378,26.7802,27300.0
2005-09-09 12:00:00,50.44,50.54,50.43,50.49,101400.0,26.7856,26.8387,26.7802,26.8121,101400.0
2005-09-09 12:05:00,50.49,50.53,50.45,50.53,26500.0,26.8121,26.8333,26.7909,26.8333,26500.0
2005-09-09 12:10:00,50.52,50.6,50.51,50.58,67900.0,26.828,26.8705,26.8227,26.8599,67900.0
2005-09-09 12:15:00,50.55,50.58,50.51,50.55,19800.0,26.844,26.8599,26.8227,26.844,19800.0
2005-09-09 12:20:00,50.55,50.6,50.55,50.58,26200.0,26.844,26.8705,26.844,26.8599,26200.0
2005-09-09 12:25:00,50.58,50.63,50.57,50.6,58000.0,26.8599,26.8865,26.8546,26.8705,58000.0
2005-09-09 12:30:00,50.6,50.6,50.53,50.55,18900.0,26.8705,26.8705,26.8333,26.844,18900.0
2005-09-09 12:35:00,50.55,50.57,50.5,50.5,26800.0,26.844,26.8546,26.8174,26.8174,26800.0
2005-09-09 12:40:00,50.5,50.56,50.49,50.5,20000.0,26.8174,26.8493,26.8121,26.8174,20000.0
2005-09-09 12:45:00,50.5,50.53,50.49,50.52,35600.0,26.8174,26.8333,26.8121,26.828,35600.0
2005-09-09 12:50:00,50.54,50.56,50.51,50.54,16900.0,26.8387,26.8493,26.8227,26.8387,16900.0
2005-09-09 12:55:00,50.52,50.53,50.5,50.51,7300.0,26.828,26.8333,26.8174,26.8227,7300.0
2005-09-09 13:00:00,50.49,50.58,50.49,50.55,37800.0,26.8121,26.8599,26.8121,26.844,37800.0
2005-09-09 13:05:00,50.55,50.56,50.48,50.49,32700.0,26.844,26.8493,26.8068,26.8121,32700.0
2005-09-09 13:10:00,50.5,50.55,50.48,50.52,22500.0,26.8174,26.844,26.8068,26.828,22500.0
2005-09-09 13:15:00,50.51,50.55,50.51,50.55,9700.0,26.8227,26.844,26.8227,26.844,9700.0
2005-09-09 13:20:00,50.55,50.65,50.55,50.64,44000.0,26.844,26.8971,26.844,26.8918,44000.0
2005-09-09 13:25:00,50.64,50.68,50.59,50.65,37700.0,26.8918,26.913,26.8652,26.8971,37700.0
2005-09-09 13:30:00,50.64,50.64,50.59,50.62,39000.0,26.8918,26.8918,26.8652,26.8811,39000.0
2005-09-09 13:35:00,50.6,50.61,50.59,50.59,13200.0,26.8705,26.8758,26.8652,26.8652,13200.0
2005-09-09 13:40:00,50.6,50.65,50.59,50.64,24300.0,26.8705,26.8971,26.8652,26.8918,24300.0
2005-09-09 13:45:00,50.63,50.83,50.63,50.82,78200.0,26.8865,26.9927,26.8865,26.9873,78200.0
2005-09-09 13:50:00,50.82,50.84,50.75,50.78,28400.0,26.9873,26.998,26.9502,26.9661,28400.0
2005-09-09 13:55:00,50.78,50.82,50.77,50.82,12200.0,26.9661,26.9873,26.9608,26.9873,12200.0
2005-09-09 14:00:00,50.82,50.83,50.75,50.79,44200.0,26.9873,26.9927,26.9502,26.9714,44200.0
2005-09-09 14:05:00,50.78,50.78,50.7,50.76,23900.0,26.9661,26.9661,26.9236,26.9555,23900.0
2005-09-09 14:10:00,50.76,50.81,50.75,50.79,14900.0,26.9555,26.982,26.9502,26.9714,14900.0
2005-09-09 14:15:00,50.79,50.8,50.74,50.74,15900.0,26.9714,26.9767,26.9449,26.9449,15900.0
2005-09-09 14:20:00,50.74,50.75,50.67,50.71,54100.0,26.9449,26.9502,26.9077,26.9289,54100.0
2005-09-09 14:25:00,50.71,50.76,50.7,50.75,26200.0,26.9289,26.9555,26.9236,26.9502,26200.0
2005-09-09 14:30:00,50.74,50.74,50.69,50.69,14400.0,26.9449,26.9449,26.9183,26.9183,14400.0
2005-09-09 14:35:00,50.69,50.7,50.6,50.6,23400.0,26.9183,26.9236,26.8705,26.8705,23400.0
2005-09-09 14:40:00,50.6,50.64,50.56,50.63,26800.0,26.8705,26.8918,26.8493,26.8865,26800.0
2005-09-09 14:45:00,50.63,50.71,50.63,50.71,16700.0,26.8865,26.9289,26.8865,26.9289,16700.0
2005-09-09 14:50:00,50.7,50.77,50.69,50.75,40300.0,26.9236,26.9608,26.9183,26.9502,40300.0
2005-09-09 14:55:00,50.74,50.79,50.71,50.73,25400.0,26.9449,26.9714,26.9289,26.9396,25400.0
2005-09-09 15:00:00,50.73,50.77,50.66,50.72,47800.0,26.9396,26.9608,26.9024,26.9342,47800.0
2005-09-09 15:05:00,50.72,50.74,50.69,50.71,16600.0,26.9342,26.9449,26.9183,26.9289,16600.0
2005-09-09 15:10:00,50.69,50.72,50.67,50.69,12000.0,26.9183,26.9342,26.9077,26.9183,12000.0
2005-09-09 15:15:00,50.69,50.69,50.67,50.68,7100.0,26.9183,26.9183,26.9077,26.913,7100.0
2005-09-09 15:20:00,50.67,50.7,50.64,50.66,21700.0,26.9077,26.9236,26.8918,26.9024,21700.0
2005-09-09 15:25:00,50.65,50.74,50.62,50.73,46100.0,26.8971,26.9449,26.8811,26.9396,46100.0
2005-09-09 15:30:00,50.73,50.73,50.64,50.65,44400.0,26.9396,26.9396,26.8918,26.8971,44400.0
2005-09-09 15:35:00,50.65,50.67,50.6,50.67,36100.0,26.8971,26.9077,26.8705,26.9077,36100.0
2005-09-09 15:40:00,50.66,50.74,50.66,50.7,46500.0,26.9024,26.9449,26.9024,26.9236,46500.0
2005-09-09 15:45:00,50.7,50.75,50.69,50.74,40400.0,26.9236,26.9502,26.9183,26.9449,40400.0
2005-09-09 15:50:00,50.75,50.75,50.71,50.71,62800.0,26.9502,26.9502,26.9289,26.9289,62800.0
2005-09-09 15:55:00,50.71,50.74,50.63,50.69,163600.0,26.9289,26.9449,26.8865,26.9183,163600.0
2005-09-12 09:30:00,50.43,50.62,50.38,50.55,96800.0,26.7802,26.8811,26.7537,26.844,96800.0
2005-09-12 09:35:00,50.56,50.63,50.5,50.52,41100.0,26.8493,26.8865,26.8174,26.828,41100.0
2005-09-12 09:40:00,50.53,50.67,50.44,50.63,51600.0,26.8333,26.9077,26.7856,26.8865,51600.0
2005-09-12 09:45:00,50.59,50.83,50.59,50.77,78500.0,26.8652,26.9927,26.8652,26.9608,78500.0
2005-09-12 09:50:00,50.73,50.82,50.7,50.73,33400.0,26.9396,26.9873,26.9236,26.9396,33400.0
2005-09-12 09:55:00,50.74,50.77,50.7,50.75,18200.0,26.9449,26.9608,26.9236,26.9502,18200.0
2005-09-12 10:00:00,50.75,50.78,50.65,50.65,38900.0,26.9502,26.9661,26.8971,26.8971,38900.0
2005-09-12 10:05:00,50.65,50.68,50.58,50.6,30400.0,26.8971,26.913,26.8599,26.8705,30400.0
2005-09-12 10:10:00,50.59,50.6,50.5,50.5,28200.0,26.8652,26.8705,26.8174,26.8174,28200.0
2005-09-12 10:15:00,50.5,50.51,50.38,50.41,53200.0,26.8174,26.8227,26.7537,26.7696,53200.0
2005-09-12 10:20:00,50.4,50.46,50.4,50.43,41100.0,26.7643,26.7962,26.7643,26.7802,41100.0
2005-09-12 10:25:00,50.43,50.44,50.4,50.4,51900.0,26.7802,26.7856,26.7643,26.7643,51900.0
2005-09-12 10:30:00,50.42,50.42,50.27,50.3,51600.0,26.7749,26.7749,26.6953,26.7112,51600.0
2005-09-12 10:35:00,50.29,50.3,50.2,50.3,43100.0,26.7059,26.7112,26.6581,26.7112,43100.0
2005-09-12 10:40:00,50.3,50.32,50.26,50.32,37500.0,26.7112,26.7218,26.69,26.7218,37500.0
2005-09-12 10:45:00,50.33,50.34,50.3,50.33,23600.0,26.7271,26.7325,26.7112,26.7271,23600.0
2005-09-12 10:50:00,50.33,50.33,50.29,50.3,10400.0,26.7271,26.7271,26.7059,26.7112,10400.0
2005-09-12 10:55:00,50.31,50.34,50.24,50.27,32000.0,26.7165,26.7325,26.6793,26.6953,32000.0
2005-09-12 11:00:00,50.28,50.29,50.25,50.26,7100.0,26.7006,26.7059,26.6847,26.69,7100.0
2005-09-12 11:05:00,50.26,50.28,50.2,50.27,27200.0,26.69,26.7006,26.6581,26.6953,27200.0
2005-09-12 11:10:00,50.26,50.28,50.24,50.24,7700.0,26.69,26.7006,26.6793,26.6793,7700.0
2005-09-12 11:15:00,50.23,50.32,50.23,50.32,20500.0,26.674,26.7218,26.674,26.7218,20500.0
2005-09-12 11:20:00,50.32,50.34,50.28,50.3,24200.0,26.7218,26.7325,26.7006,26.7112,24200.0
2005-09-12 11:25:00,50.31,50.48,50.31,50.4,32100.0,26.7165,26.8068,26.7165,26.7643,32100.0
2005-09-12 11:30:00,50.4,50.44,50.4,50.44,14100.0,26.7643,26.7856,26.7643,26.7856,14100.0
2005-09-12 11:35:00,50.44,50.47,50.43,50.47,8700.0,26.7856,26.8015,26.7802,26.8015,8700.0
2005-09-12 11:40:00,50.46,50.47,50.37,50.38,16000.0,26.7962,26.8015,26.7484,26.7537,16000.0
2005-09-12 11:45:00,50.37,50.41,50.37,50.37,4500.0,26.7484,26.7696,26.7484,26.7484,4500.0
2005-09-12 11:50:00,50.36,50.37,50.32,50.34,10500.0,26.7431,26.7484,26.7218,26.7325,10500.0
2005-09-12 11:55:00,50.34,50.34,50.28,50.28,16800.0,26.7325,26.7325,26.7006,26.7006,16800.0
2005-09-12 12:00:00,50.28,50.38,50.27,50.38,11400.0,26.7006,26.7537,26.6953,26.7537,11400.0
2005-09-12 12:05:00,50.39,50.43,50.35,50.37,9700.0,26.759,26.7802,26.7378,26.7484,9700.0
2005-09-12 12:10:00,50.37,50.45,50.36,50.45,15500.0,26.7484,26.7909,26.7431,26.7909,15500.0
2005-09-12 12:15:00,50.45,50.48,50.45,50.47,8500.0,26.7909,26.8068,26.7909,26.8015,8500.0
2005-09-12 12:20:00,50.46,50.58,50.45,50.56,22100.0,26.7962,26.8599,26.7909,26.8493,22100.0
2005-09-12 12:25:00,50.56,50.57,50.52,50.56,9100.0,26.8493,26.8546,26.828,26.8493,9100.0
2005-09-12 12:30:00,50.55,50.55,50.45,50.49,12900.0,26.844,26.844,26.7909,26.8121,12900.0
2005-09-12 12:35:00,50.5,50.52,50.43,50.44,11900.0,26.8174,26.828,26.7802,26.7856,11900.0
2005-09-12 12:40:00,50.44,50.45,50.43,50.44,7900.0,26.7856,26.7909,26.7802,26.7856,7900.0
2005-09-12 12:45:00,50.43,50.43,50.4,50.4,4900.0,26.7802,26.7802,26.7643,26.7643,4900.0
2005-09-12 12:50:00,50.41,50.41,50.36,50.37,11400.0,26.7696,26.7696,26.7431,26.7484,11400.0
2005-09-12 12:55:00,50.37,50.37,50.29,50.31,18600.0,26.7484,26.7484,26.7059,26.7165,18600.0
2005-09-12 13:00:00,50.31,50.35,50.31,50.35,7600.0,26.7165,26.7378,26.7165,26.7378,7600.0
2005-09-12 13:05:00,50.35,50.36,50.32,50.33,4800.0,26.7378,26.7431,26.7218,26.7271,4800.0
2005-09-12 13:10:00,50.33,50.33,50.32,50.32,4100.0,26.7271,26.7271,26.7218,26.7218,4100.0
2005-09-12 13:15:00,50.32,50.38,50.31,50.38,11400.0,26.7218,26.7537,26.7165,26.7537,11400.0
2005-09-12 13:20:00,50.37,50.41,50.37,50.41,5600.0,26.7484,26.7696,26.7484,26.7696,5600.0
2005-09-12 13:25:00,50.41,50.42,50.29,50.3,19000.0,26.7696,26.7749,26.7059,26.7112,19000.0
2005-09-12 13:30:00,50.31,50.31,50.24,50.27,13200.0,26.7165,26.7165,26.6793,26.6953,13200.0
2005-09-12 13:35:00,50.25,50.31,50.24,50.27,13300.0,26.6847,26.7165,26.6793,26.6953,13300.0
2005-09-12 13:40:00,50.29,50.31,50.25,50.28,24800.0,26.7059,26.7165,26.6847,26.7006,24800.0
2005-09-12 13:45:00,50.28,50.29,50.26,50.28,11200.0,26.7006,26.7059,26.69,26.7006,11200.0
2005-09-12 13:50:00,50.28,50.28,50.21,50.22,34300.0,26.7006,26.7006,26.6634,26.6687,34300.0
2005-09-12 13:55:00,50.21,50.21,50.12,50.12,30100.0,26.6634,26.6634,26.6156,26.6156,30100.0
2005-09-12 14:00:00,50.11,50.18,50.08,50.14,26900.0,26.6103,26.6475,26.5944,26.6262,26900.0
2005-09-12 14:05:00,50.14,50.15,50.08,50.13,26500.0,26.6262,26.6316,26.5944,26.6209,26500.0
2005-09-12 14:10:00,50.13,50.2,50.09,50.18,19000.0,26.6209,26.6581,26.5997,26.6475,19000.0
2005-09-12 14:15:00,50.18,50.18,50.13,50.16,8400.0,26.6475,26.6475,26.6209,26.6369,8400.0
2005-09-12 14:20:00,50.18,50.21,50.15,50.2,16700.0,26.6475,26.6634,26.6316,26.6581,16700.0
2005-09-12 14:25:00,50.19,50.22,50.17,50.18,28700.0,26.6528,26.6687,26.6422,26.6475,28700.0
2005-09-12 14:30:00,50.19,50.27,50.19,50.26,18700.0,26.6528,26.6953,26.6528,26.69,18700.0
2005-09-12 14:35:00,50.26,50.27,50.2,50.21,10000.0,26.69,26.6953,26.6581,26.6634,10000.0
2005-09-12 14:40:00,50.21,50.28,50.2,50.21,16000.0,26.6634,26.7006,26.6581,26.6634,16000.0
2005-09-12 14:45:00,50.23,50.32,50.23,50.26,16300.0,26.674,26.7218,26.674,26.69,16300.0
2005-09-12 14:50:00,50.27,50.3,50.27,50.29,23000.0,26.6953,26.7112,26.6953,26.7059,23000.0
2005-09-12 14:55:00,50.3,50.37,50.28,50.35,28700.0,26.7112,26.7484,26.7006,26.7378,28700.0
2005-09-12 15:00:00,50.34,50.36,50.25,50.29,27200.0,26.7325,26.7431,26.6847,26.7059,27200.0
2005-09-12 15:05:00,50.28,50.29,50.25,50.27,17600.0,26.7006,26.7059,26.6847,26.6953,17600.0
2005-09-12 15:10:00,50.27,50.36,50.27,50.34,30100.0,26.6953,26.7431,26.6953,26.7325,30100.0
2005-09-12 15:15:00,50.33,50.38,50.28,50.28,30000.0,26.7271,26.7537,26.7006,26.7006,30000.0
2005-09-12 15:20:00,50.28,50.33,50.27,50.3,35300.0,26.7006,26.7271,26.6953,26.7112,35300.0
2005-09-12 15:25:00,50.31,50.34,50.28,50.33,27100.0,26.7165,26.7325,26.7006,26.7271,27100.0
2005-09-12 15:30:00,50.34,50.34,50.26,50.28,29900.0,26.7325,26.7325,26.69,26.7006,29900.0
2005-09-12 15:35:00,50.29,50.3,50.26,50.3,12300.0,26.7059,26.7112,26.69,26.7112,12300.0
2005-09-12 15:40:00,50.31,50.31,50.25,50.27,12200.0,26.7165,26.7165,26.6847,26.6953,12200.0
2005-09-12 15:45:00,50.27,50.29,50.25,50.25,30000.0,26.6953,26.7059,26.6847,26.6847,30000.0
2005-09-12 15:50:00,50.25,50.26,50.18,50.2,41000.0,26.6847,26.69,26.6475,26.6581,41000.0
2005-09-12 15:55:00,50.19,50.2,50.13,50.18,86600.0,26.6528,26.6581,26.6209,26.6475,86600.0
2005-09-13 09:30:00,50.41,50.41,50.2,50.22,56400.0,26.7696,26.7696,26.6581,26.6687,56400.0
2005-09-13 09:35:00,50.22,50.27,50.18,50.19,37500.0,26.6687,26.6953,26.6475,26.6528,37500.0
2005-09-13 09:40:00,50.21,50.35,50.13,50.28,64200.0,26.6634,26.7378,26.6209,26.7006,64200.0
2005-09-13 09:45:00,50.28,50.52,50.24,50.51,57400.0,26.7006,26.828,26.6793,26.8227,57400.0
2005-09-13 09:50:00,50.51,50.57,50.4,50.56,46200.0,26.8227,26.8546,26.7643,26.8493,46200.0
2005-09-13 09:55:00,50.56,50.57,50.41,50.46,49800.0,26.8493,26.8546,26.7696,26.7962,49800.0
2005-09-13 10:00:00,50.46,50.5,50.42,50.44,29200.0,26.7962,26.8174,26.7749,26.7856,29200.0
2005-09-13 10:05:00,50.44,50.54,50.4,50.51,45300.0,26.7856,26.8387,26.7643,26.8227,45300.0
2005-09-13 10:10:00,50.53,50.58,50.46,50.54,28500.0,26.8333,26.8599,26.7962,26.8387,28500.0
2005-09-13 10:15:00,50.52,50.69,50.5,50.66,41300.0,26.828,26.9183,26.8174,26.9024,41300.0
2005-09-13 10:20:00,50.65,50.69,50.6,50.65,47100.0,26.8971,26.9183,26.8705,26.8971,47100.0
2005-09-13 10:25:00,50.65,50.69,50.6,50.66,38100.0,26.8971,26.9183,26.8705,26.9024,38100.0
2005-09-13 10:30:00,50.65,50.68,50.6,50.61,39200.0,26.8971,26.913,26.8705,26.8758,39200.0
2005-09-13 10:35:00,50.6,50.6,50.48,50.54,50800.0,26.8705,26.8705,26.8068,26.8387,50800.0
2005-09-13 10:40:00,50.54,50.55,50.43,50.43,32500.0,26.8387,26.844,26.7802,26.7802,32500.0
2005-09-13 10:45:00,50.43,50.46,50.34,50.37,42300.0,26.7802,26.7962,26.7325,26.7484,42300.0
2005-09-13 10:50:00,50.38,50.4,50.29,50.35,30900.0,26.7537,26.7643,26.7059,26.7378,30900.0
2005-09-13 10:55:00,50.34,50.4,50.31,50.35,17900.0,26.7325,26.7643,26.7165,26.7378,17900.0
2005-09-13 11:00:00,50.36,50.5,50.34,50.36,43600.0,26.7431,26.8174,26.7325,26.7431,43600.0
2005-09-13 11:05:00,50.36,50.41,50.32,50.38,25900.0,26.7431,26.7696,26.7218,26.7537,25900.0
2005-09-13 11:10:00,50.37,50.44,50.36,50.44,20500.0,26.7484,26.7856,26.7431,26.7856,20500.0
2005-09-13 11:15:00,50.44,50.44,50.41,50.41,25400.0,26.7856,26.7856,26.7696,26.7696,25400.0
2005-09-13 11:20:00,50.41,50.45,50.4,50.44,5700.0,26.7696,26.7909,26.7643,26.7856,5700.0
2005-09-13 11:25:00,50.43,50.44,50.38,50.4,5900.0,26.7802,26.7856,26.7537,26.7643,5900.0
2005-09-13 11:30:00,50.4,50.44,50.38,50.44,5900.0,26.7643,26.7856,26.7537,26.7856,5900.0
2005-09-13 11:35:00,50.44,50.5,50.41,50.43,17900.0,26.7856,26.8174,26.7696,26.7802,17900.0
2005-09-13 11:40:00,50.43,50.44,50.36,50.36,12700.0,26.7802,26.7856,26.7431,26.7431,12700.0
2005-09-13 11:45:00,50.37,50.44,50.37,50.41,8300.0,26.7484,26.7856,26.7484,26.7696,8300.0
2005-09-13 11:50:00,50.4,50.41,50.37,50.39,8400.0,26.7643,26.7696,26.7484,26.759,8400.0
2005-09-13 11:55:00,50.39,50.47,50.35,50.36,31000.0,26.759,26.8015,26.7378,26.7431,31000.0
2005-09-13 12:00:00,50.35,50.35,50.24,50.28,23500.0,26.7378,26.7378,26.6793,26.7006,23500.0
2005-09-13 12:05:00,50.27,50.28,50.18,50.21,17700.0,26.6953,26.7006,26.6475,26.6634,17700.0
2005-09-13 12:10:00,50.2,50.26,50.18,50.25,20200.0,26.6581,26.69,26.6475,26.6847,20200.0
2005-09-13 12:15:00,50.25,50.3,50.25,50.29,12400.0,26.6847,26.7112,26.6847,26.7059,12400.0
2005-09-13 12:20:00,50.28,50.34,50.28,50.34,16600.0,26.7006,26.7325,26.7006,26.7325,16600.0
2005-09-13 12:25:00,50.34,50.35,50.29,50.3,9800.0,26.7325,26.7378,26.7059,26.7112,9800.0
2005-09-13 12:30:00,50.29,50.31,50.27,50.29,5800.0,26.7059,26.7165,26.6953,26.7059,5800.0
2005-09-13 12:35:00,50.29,50.31,50.27,50.3,11500.0,26.7059,26.7165,26.6953,26.7112,11500.0
2005-09-13 12:40:00,50.3,50.31,50.27,50.31,16700.0,26.7112,26.7165,26.6953,26.7165,16700.0
2005-09-13 12:45:00,50.3,50.31,50.25,50.27,13200.0,26.7112,26.7165,26.6847,26.6953,13200.0
2005-09-13 12:50:00,50.28,50.31,50.27,50.3,10300.0,26.7006,26.7165,26.6953,26.7112,10300.0
2005-09-13 12:55:00,50.29,50.38,50.29,50.35,25600.0,26.7059,26.7537,26.7059,26.7378,25600.0
2005-09-13 13:00:00,50.36,50.4,50.35,50.36,21000.0,26.7431,26.7643,26.7378,26.7431,21000.0
2005-09-13 13:05:00,50.36,50.39,50.35,50.39,6000.0,26.7431,26.759,26.7378,26.759,6000.0
2005-09-13 13:10:00,50.39,50.41,50.37,50.37,9200.0,26.759,26.7696,26.7484,26.7484,9200.0
2005-09-13 13:15:00,50.38,50.38,50.35,50.36,13500.0,26.7537,26.7537,26.7378,26.7431,13500.0
2005-09-13 13:20:00,50.36,50.36,50.27,50.3,12200.0,26.7431,26.7431,26.6953,26.7112,12200.0
2005-09-13 13:25:00,50.3,50.35,50.3,50.35,3800.0,26.7112,26.7378,26.7112,26.7378,3800.0
2005-09-13 13:30:00,50.36,50.38,50.35,50.38,8700.0,26.7431,26.7537,26.7378,26.7537,8700.0
2005-09-13 13:35:00,50.38,50.48,50.38,50.46,21400.0,26.7537,26.8068,26.7537,26.7962,21400.0
2005-09-13 13:40:00,50.47,50.47,50.45,50.45,17000.0,26.8015,26.8015,26.7909,26.7909,17000.0
2005-09-13 13:45:00,50.46,50.46,50.4,50.41,14200.0,26.7962,26.7962,26.7643,26.7696,14200.0
2005-09-13 13:50:00,50.42,50.45,50.41,50.42,9700.0,26.7749,26.7909,26.7696,26.7749,9700.0
2005-09-13 13:55:00,50.41,50.45,50.41,50.44,4400.0,26.7696,26.7909,26.7696,26.7856,4400.0
2005-09-13 14:00:00,50.45,50.56,50.41,50.55,24300.0,26.7909,26.8493,26.7696,26.844,24300.0
2005-09-13 14:05:00,50.56,50.75,50.55,50.71,123700.0,26.8493,26.9502,26.844,26.9289,123700.0
2005-09-13 14:10:00,50.71,50.79,50.7,50.74,33100.0,26.9289,26.9714,26.9236,26.9449,33100.0
2005-09-13 14:15:00,50.75,50.87,50.73,50.87,68000.0,26.9502,27.0139,26.9396,27.0139,68000.0
2005-09-13 14:20:00,50.87,50.99,50.87,50.9,319200.0,27.0139,27.0776,27.0139,27.0298,319200.0
2005-09-13 14:25:00,50.89,50.9,50.78,50.83,53900.0,27.0245,27.0298,26.9661,26.9927,53900.0
2005-09-13 14:30:00,50.83,50.84,50.72,50.81,56800.0,26.9927,26.998,26.9342,26.982,56800.0
2005-09-13 14:35:00,50.8,50.8,50.69,50.7,16400.0,26.9767,26.9767,26.9183,26.9236,16400.0
2005-09-13 14:40:00,50.71,50.76,50.69,50.74,23800.0,26.9289,26.9555,26.9183,26.9449,23800.0
2005-09-13 14:45:00,50.74,50.75,50.71,50.74,14400.0,26.9449,26.9502,26.9289,26.9449,14400.0
2005-09-13 14:50:00,50.73,50.74,50.7,50.71,18100.0,26.9396,26.9449,26.9236,26.9289,18100.0
2005-09-13 14:55:00,50.71,50.75,50.71,50.75,21900.0,26.9289,26.9502,26.9289,26.9502,21900.0
2005-09-13 15:00:00,50.75,50.77,50.7,50.7,29100.0,26.9502,26.9608,26.9236,26.9236,29100.0
2005-09-13 15:05:00,50.7,50.71,50.57,50.64,35800.0,26.9236,26.9289,26.8546,26.8918,35800.0
2005-09-13 15:10:00,50.65,50.65,50.47,50.6,61400.0,26.8971,26.8971,26.8015,26.8705,61400.0
2005-09-13 15:15:00,50.59,50.59,50.52,50.52,32100.0,26.8652,26.8652,26.828,26.828,32100.0
2005-09-13 15:20:00,50.52,50.52,50.44,50.52,36300.0,26.828,26.828,26.7856,26.828,36300.0
2005-09-13 15:25:00,50.52,50.54,50.47,50.51,20600.0,26.828,26.8387,26.8015,26.8227,20600.0
2005-09-13 15:30:00,50.5,50.57,50.45,50.55,49400.0,26.8174,26.8546,26.7909,26.844,49400.0
2005-09-13 15:35:00,50.55,50.56,50.49,50.51,23800.0,26.844,26.8493,26.8121,26.8227,23800.0
2005-09-13 15:40:00,50.51,50.51,50.42,50.44,58000.0,26.8227,26.8227,26.7749,26.7856,58000.0
2005-09-13 15:45:00,50.44,50.52,50.42,50.5,36100.0,26.7856,26.828,26.7749,26.8174,36100.0
2005-09-13 15:50:00,50.5,50.5,50.36,50.36,43000.0,26.8174,26.8174,26.7431,26.7431,43000.0
2005-09-13 15:55:00,50.36,50.44,50.31,50.39,121100.0,26.7431,26.7856,26.7165,26.759,121100.0
2005-09-14 09:30:00,50.45,50.7,50.41,50.64,88000.0,26.7909,26.9236,26.7696,26.8918,88000.0
2005-09-14 09:35:00,50.64,50.65,50.47,50.53,75700.0,26.8918,26.8971,26.8015,26.8333,75700.0
2005-09-14 09:40:00,50.53,50.64,50.46,50.55,87200.0,26.8333,26.8918,26.7962,26.844,87200.0
2005-09-14 09:45:00,50.56,50.6,50.49,50.54,42500.0,26.8493,26.8705,26.8121,26.8387,42500.0
2005-09-14 09:50:00,50.54,50.65,50.51,50.58,55800.0,26.8387,26.8971,26.8227,26.8599,55800.0
2005-09-14 09:55:00,50.57,50.58,50.48,50.53,33800.0,26.8546,26.8599,26.8068,26.8333,33800.0
2005-09-14 10:00:00,50.55,50.6,50.5,50.59,27200.0,26.844,26.8705,26.8174,26.8652,27200.0
2005-09-14 10:05:00,50.6,50.6,50.5,50.53,21600.0,26.8705,26.8705,26.8174,26.8333,21600.0
2005-09-14 10:10:00,50.53,50.55,50.45,50.51,101100.0,26.8333,26.844,26.7909,26.8227,101100.0
2005-09-14 10:15:00,50.52,50.54,50.47,50.5,26500.0,26.828,26.8387,26.8015,26.8174,26500.0
2005-09-14 10:20:00,50.5,50.5,50.43,50.44,64600.0,26.8174,26.8174,26.7802,26.7856,64600.0
2005-09-14 10:25:00,50.44,50.5,50.42,50.47,31500.0,26.7856,26.8174,26.7749,26.8015,31500.0
2005-09-14 10:30:00,50.47,50.57,50.43,50.51,49600.0,26.8015,26.8546,26.7802,26.8227,49600.0
2005-09-14 10:35:00,50.49,50.54,50.44,50.48,19000.0,26.8121,26.8387,26.7856,26.8068,19000.0
2005-09-14 10:40:00,50.48,50.64,50.48,50.58,44000.0,26.8068,26.8918,26.8068,26.8599,44000.0
2005-09-14 10:45:00,50.57,50.64,50.57,50.63,51500.0,26.8546,26.8918,26.8546,26.8865,51500.0
2005-09-14 10:50:00,50.64,50.67,50.61,50.64,23400.0,26.8918,26.9077,26.8758,26.8918,23400.0
2005-09-14 10:55:00,50.65,50.66,50.5,50.52,20000.0,26.8971,26.9024,26.8174,26.828,20000.0
2005-09-14 11:00:00,50.52,50.55,50.5,50.51,14000.0,26.828,26.844,26.8174,26.8227,14000.0
2005-09-14 11:05:00,50.5,50.56,50.46,50.48,16500.0,26.8174,26.8493,26.7962,26.8068,16500.0
2005-09-14 11:10:00,50.48,50.54,50.45,50.48,18900.0,26.8068,26.8387,26.7909,26.8068,18900.0
2005-09-14 11:15:00,50.48,50.5,50.45,50.48,20300.0,26.8068,26.8174,26.7909,26.8068,20300.0
2005-09-14 11:20:00,50.48,50.51,50.47,50.48,7900.0,26.8068,26.8227,26.8015,26.8068,7900.0
2005-09-14 11:25:00,50.49,50.51,50.49,50.5,7200.0,26.8121,26.8227,26.8121,26.8174,7200.0
2005-09-14 11:30:00,50.5,50.51,50.47,50.51,31800.0,26.8174,26.8227,26.8015,26.8227,31800.0
2005-09-14 11:35:00,50.52,50.59,50.51,50.56,17200.0,26.828,26.8652,26.8227,26.8493,17200.0
2005-09-14 11:40:00,50.56,50.56,50.5,50.5,16600.0,26.8493,26.8493,26.8174,26.8174,16600.0
2005-09-14 11:45:00,50.5,50.52,50.5,50.51,15000.0,26.8174,26.828,26.8174,26.8227,15000.0
2005-09-14 11:50:00,50.51,50.53,50.5,50.51,14200.0,26.8227,26.8333,26.8174,26.8227,14200.0
2005-09-14 11:55:00,50.51,50.52,50.5,50.5,7000.0,26.8227,26.828,26.8174,26.8174,7000.0
2005-09-14 12:00:00,50.5,50.53,50.5,50.5,22200.0,26.8174,26.8333,26.8174,26.8174,22200.0
2005-09-14 12:05:00,50.51,50.56,50.5,50.53,8900.0,26.8227,26.8493,26.8174,26.8333,8900.0
2005-09-14 12:10:00,50.52,50.56,50.52,50.53,4500.0,26.828,26.8493,26.828,26.8333,4500.0
2005-09-14 12:15:00,50.53,50.54,50.5,50.51,6500.0,26.8333,26.8387,26.8174,26.8227,6500.0
2005-09-14 12:20:00,50.51,50.53,50.51,50.52,9900.0,26.8227,26.8333,26.8227,26.828,9900.0
2005-09-14 12:25:00,50.51,50.52,50.5,50.52,8500.0,26.8227,26.828,26.8174,26.828,8500.0
2005-09-14 12:30:00,50.53,50.53,50.5,50.5,22400.0,26.8333,26.8333,26.8174,26.8174,22400.0
2005-09-14 12:35:00,50.5,50.5,50.49,50.5,26900.0,26.8174,26.8174,26.8121,26.8174,26900.0
2005-09-14 12:40:00,50.5,50.56,50.49,50.55,34500.0,26.8174,26.8493,26.8121,26.844,34500.0
2005-09-14 12:45:00,50.56,50.58,50.54,50.55,16200.0,26.8493,26.8599,26.8387,26.844,16200.0
2005-09-14 12:50:00,50.56,50.56,50.53,50.55,21400.0,26.8493,26.8493,26.8333,26.844,21400.0
2005-09-14 12:55:00,50.56,50.62,50.54,50.62,23500.0,26.8493,26.8811,26.8387,26.8811,23500.0
2005-09-14 13:00:00,50.62,50.62,50.56,50.58,8700.0,26.8811,26.8811,26.8493,26.8599,8700.0
2005-09-14 13:05:00,50.58,50.64,50.57,50.63,33700.0,26.8599,26.8918,26.8546,26.8865,33700.0
2005-09-14 13:10:00,50.62,50.64,50.57,50.62,14400.0,26.8811,26.8918,26.8546,26.8811,14400.0
2005-09-14 13:15:00,50.62,50.64,50.61,50.64,18500.0,26.8811,26.8918,26.8758,26.8918,18500.0
2005-09-14 13:20:00,50.64,50.69,50.61,50.66,32200.0,26.8918,26.9183,26.8758,26.9024,32200.0
2005-09-14 13:25:00,50.65,50.66,50.63,50.64,8700.0,26.8971,26.9024,26.8865,26.8918,8700.0
2005-09-14 13:30:00,50.64,50.64,50.54,50.55,25000.0,26.8918,26.8918,26.8387,26.844,25000.0
2005-09-14 13:35:00,50.55,50.57,50.5,50.56,36900.0,26.844,26.8546,26.8174,26.8493,36900.0
2005-09-14 13:40:00,50.56,50.56,50.5,50.55,64200.0,26.8493,26.8493,26.8174,26.844,64200.0
2005-09-14 13:45:00,50.55,50.55,50.48,50.53,76900.0,26.844,26.844,26.8068,26.8333,76900.0
2005-09-14 13:50:00,50.53,50.54,50.47,50.48,128100.0,26.8333,26.8387,26.8015,26.8068,128100.0
2005-09-14 13:55:00,50.47,50.55,50.46,50.48,37500.0,26.8015,26.844,26.7962,26.8068,37500.0
2005-09-14 14:00:00,50.48,50.48,50.46,50.48,31000.0,26.8068,26.8068,26.7962,26.8068,31000.0
2005-09-14 14:05:00,50.47,50.48,50.44,50.46,31800.0,26.8015,26.8068,26.7856,26.7962,31800.0
2005-09-14 14:10:00,50.46,50.47,50.42,50.43,25900.0,26.7962,26.8015,26.7749,26.7802,25900.0
2005-09-14 14:15:00,50.43,50.45,50.26,50.29,70000.0,26.7802,26.7909,26.69,26.7059,70000.0
2005-09-14 14:20:00,50.28,50.36,50.22,50.26,109500.0,26.7006,26.7431,26.6687,26.69,109500.0
2005-09-14 14:25:00,50.27,50.34,50.25,50.3,59200.0,26.6953,26.7325,26.6847,26.7112,59200.0
2005-09-14 14:30:00,50.3,50.35,50.22,50.29,57500.0,26.7112,26.7378,26.6687,26.7059,57500.0
2005-09-14 14:35:00,50.3,50.39,50.27,50.32,49300.0,26.7112,26.759,26.6953,26.7218,49300.0
2005-09-14 14:40:00,50.33,50.37,50.24,50.25,64400.0,26.7271,26.7484,26.6793,26.6847,64400.0
2005-09-14 14:45:00,50.25,50.26,50.2,50.2,69300.0,26.6847,26.69,26.6581,26.6581,69300.0
2005-09-14 14:50:00,50.2,50.29,50.19,50.26,48200.0,26.6581,26.7059,26.6528,26.69,48200.0
2005-09-14 14:55:00,50.25,50.27,50.19,50.26,61200.0,26.6847,26.6953,26.6528,26.69,61200.0
2005-09-14 15:00:00,50.25,50.27,49.85,49.87,154600.0,26.6847,26.6953,26.4722,26.4829,154600.0
2005-09-14 15:05:00,49.86,49.95,49.82,49.95,79700.0,26.4776,26.5253,26.4563,26.5253,79700.0
2005-09-14 15:10:00,49.95,49.97,49.86,49.94,27900.0,26.5253,26.536,26.4776,26.52,27900.0
2005-09-14 15:15:00,49.93,49.95,49.87,49.89,28900.0,26.5147,26.5253,26.4829,26.4935,28900.0
2005-09-14 15:20:00,49.89,50.16,49.89,50.14,164500.0,26.4935,26.6369,26.4935,26.6262,164500.0
2005-09-14 15:25:00,50.14,50.31,50.14,50.3,150600.0,26.6262,26.7165,26.6262,26.7112,150600.0
2005-09-14 15:30:00,50.3,50.31,50.23,50.28,54800.0,26.7112,26.7165,26.674,26.7006,54800.0
2005-09-14 15:35:00,50.28,50.39,50.27,50.37,108700.0,26.7006,26.759,26.6953,26.7484,108700.0
2005-09-14 15:40:00,50.38,50.49,50.37,50.42,84500.0,26.7537,26.8121,26.7484,26.7749,84500.0
2005-09-14 15:45:00,50.43,50.47,50.42,50.44,62100.0,26.7802,26.8015,26.7749,26.7856,62100.0
2005-09-14 15:50:00,50.44,50.44,50.37,50.39,108100.0,26.7856,26.7856,26.7484,26.759,108100.0
2005-09-14 15:55:00,50.4,50.41,50.33,50.33,121800.0,26.7643,26.7696,26.7271,26.7271,121800.0
2005-09-15 09:30:00,50.44,50.58,50.21,50.3,87700.0,26.7856,26.8599,26.6634,26.7112,87700.0
2005-09-15 09:35:00,50.33,50.54,50.32,50.44,71900.0,26.7271,26.8387,26.7218,26.7856,71900.0
2005-09-15 09:40:00,50.46,50.61,50.4,50.59,81400.0,26.7962,26.8758,26.7643,26.8652,81400.0
2005-09-15 09:45:00,50.61,50.61,50.43,50.45,40600.0,26.8758,26.8758,26.7802,26.7909,40600.0
2005-09-15 09:50:00,50.45,50.5,50.41,50.47,99700.0,26.7909,26.8174,26.7696,26.8015,99700.0
2005-09-15 09:55:00,50.46,50.5,50.43,50.5,66000.0,26.7962,26.8174,26.7802,26.8174,66000.0
2005-09-15 10:00:00,50.5,50.53,50.4,50.45,85600.0,26.8174,26.8333,26.7643,26.7909,85600.0
2005-09-15 10:05:00,50.44,50.48,50.36,50.45,115000.0,26.7856,26.8068,26.7431,26.7909,115000.0
2005-09-15 10:10:00,50.46,50.56,50.38,50.52,69900.0,26.7962,26.8493,26.7537,26.828,69900.0
2005-09-15 10:15:00,50.51,50.53,50.44,50.47,35300.0,26.8227,26.8333,26.7856,26.8015,35300.0
2005-09-15 10:20:00,50.48,50.49,50.41,50.42,38900.0,26.8068,26.8121,26.7696,26.7749,38900.0
2005-09-15 10:25:00,50.41,50.47,50.39,50.44,70400.0,26.7696,26.8015,26.759,26.7856,70400.0
2005-09-15 10:30:00,50.44,50.48,50.42,50.43,34700.0,26.7856,26.8068,26.7749,26.7802,34700.0
2005-09-15 10:35:00,50.43,50.43,50.31,50.31,73400.0,26.7802,26.7802,26.7165,26.7165,73400.0
2005-09-15 10:40:00,50.3,50.3,50.0,50.08,144300.0,26.7112,26.7112,26.5519,26.5944,144300.0
2005-09-15 10:45:00,50.06,50.21,50.06,50.19,104400.0,26.5838,26.6634,26.5838,26.6528,104400.0
2005-09-15 10:50:00,50.2,50.35,50.13,50.35,85700.0,26.6581,26.7378,26.6209,26.7378,85700.0
2005-09-15 10:55:00,50.35,50.4,50.24,50.27,34500.0,26.7378,26.7643,26.6793,26.6953,34500.0
2005-09-15 11:00:00,50.26,50.3,50.2,50.28,39400.0,26.69,26.7112,26.6581,26.7006,39400.0
2005-09-15 11:05:00,50.27,50.28,50.22,50.24,21800.0,26.6953,26.7006,26.6687,26.6793,21800.0
2005-09-15 11:10:00,50.23,50.27,50.19,50.23,29000.0,26.674,26.6953,26.6528,26.674,29000.0
2005-09-15 11:15:00,50.22,50.25,50.19,50.24,44700.0,26.6687,26.6847,26.6528,26.6793,44700.0
2005-09-15 11:20:00,50.25,50.39,50.25,50.33,41800.0,26.6847,26.759,26.6847,26.7271,41800.0
2005-09-15 11:25:00,50.32,50.44,50.27,50.43,56100.0,26.7218,26.7856,26.6953,26.7802,56100.0
2005-09-15 11:30:00,50.43,50.48,50.29,50.31,48600.0,26.7802,26.8068,26.7059,26.7165,48600.0
2005-09-15 11:35:00,50.33,50.37,50.31,50.36,19500.0,26.7271,26.7484,26.7165,26.7431,19500.0
2005-09-15 11:40:00,50.36,50.59,50.36,50.58,120400.0,26.7431,26.8652,26.7431,26.8599,120400.0
2005-09-15 11:45:00,50.58,50.6,50.48,50.54,33200.0,26.8599,26.8705,26.8068,26.8387,33200.0
2005-09-15 11:50:00,50.54,50.69,50.53,50.65,81800.0,26.8387,26.9183,26.8333,26.8971,81800.0
2005-09-15 11:55:00,50.65,50.66,50.5,50.52,96800.0,26.8971,26.9024,26.8174,26.828,96800.0
2005-09-15 12:00:00,50.53,50.55,50.46,50.54,93800.0,26.8333,26.844,26.7962,26.8387,93800.0
2005-09-15 12:05:00,50.53,50.54,50.45,50.47,52200.0,26.8333,26.8387,26.7909,26.8015,52200.0
2005-09-15 12:10:00,50.47,50.56,50.45,50.54,45400.0,26.8015,26.8493,26.7909,26.8387,45400.0
2005-09-15 12:15:00,50.54,50.59,50.48,50.49,61800.0,26.8387,26.8652,26.8068,26.8121,61800.0
2005-09-15 12:20:00,50.49,50.52,50.47,50.49,28700.0,26.8121,26.828,26.8015,26.8121,28700.0
2005-09-15 12:25:00,50.48,50.58,50.47,50.5,28500.0,26.8068,26.8599,26.8015,26.8174,28500.0
2005-09-15 12:30:00,50.5,50.56,50.49,50.53,60600.0,26.8174,26.8493,26.8121,26.8333,60600.0
2005-09-15 12:35:00,50.53,50.53,50.46,50.47,31300.0,26.8333,26.8333,26.7962,26.8015,31300.0
2005-09-15 12:40:00,50.47,50.47,50.43,50.45,43700.0,26.8015,26.8015,26.7802,26.7909,43700.0
2005-09-15 12:45:00,50.46,50.46,50.45,50.45,10900.0,26.7962,26.7962,26.7909,26.7909,10900.0
2005-09-15 12:50:00,50.46,50.49,50.45,50.46,5800.0,26.7962,26.8121,26.7909,26.7962,5800.0
2005-09-15 12:55:00,50.46,50.46,50.42,50.44,12100.0,26.7962,26.7962,26.7749,26.7856,12100.0
2005-09-15 13:00:00,50.43,50.48,50.43,50.44,18200.0,26.7802,26.8068,26.7802,26.7856,18200.0
2005-09-15 13:05:00,50.43,50.49,50.43,50.48,46000.0,26.7802,26.8121,26.7802,26.8068,46000.0
2005-09-15 13:10:00,50.48,50.51,50.41,50.41,47200.0,26.8068,26.8227,26.7696,26.7696,47200.0
2005-09-15 13:15:00,50.42,50.5,50.41,50.43,29500.0,26.7749,26.8174,26.7696,26.7802,29500.0
2005-09-15 13:20:00,50.43,50.47,50.39,50.39,45600.0,26.7802,26.8015,26.759,26.759,45600.0
2005-09-15 13:25:00,50.39,50.43,50.35,50.38,41800.0,26.759,26.7802,26.7378,26.7537,41800.0
2005-09-15 13:30:00,50.38,50.43,50.37,50.4,20800.0,26.7537,26.7802,26.7484,26.7643,20800.0
2005-09-15 13:35:00,50.4,50.4,50.36,50.38,15700.0,26.7643,26.7643,26.7431,26.7537,15700.0
2005-09-15 13:40:00,50.36,50.38,50.28,50.3,26200.0,26.7431,26.7537,26.7006,26.7112,26200.0
2005-09-15 13:45:00,50.3,50.35,50.29,50.31,13900.0,26.7112,26.7378,26.7059,26.7165,13900.0
2005-09-15 13:50:00,50.31,50.38,50.3,50.35,28900.0,26.7165,26.7537,26.7112,26.7378,28900.0
2005-09-15 13:55:00,50.33,50.35,50.3,50.31,13100.0,26.7271,26.7378,26.7112,26.7165,13100.0
2005-09-15 14:00:00,50.3,50.32,50.29,50.31,52000.0,26.7112,26.7218,26.7059,26.7165,52000.0
2005-09-15 14:05:00,50.31,50.34,50.29,50.3,29700.0,26.7165,26.7325,26.7059,26.7112,29700.0
2005-09-15 14:10:00,50.3,50.31,50.23,50.25,43700.0,26.7112,26.7165,26.674,26.6847,43700.0
2005-09-15 14:15:00,50.24,50.26,50.09,50.26,98600.0,26.6793,26.69,26.5997,26.69,98600.0
2005-09-15 14:20:00,50.25,50.28,50.15,50.16,67600.0,26.6847,26.7006,26.6316,26.6369,67600.0
2005-09-15 14:25:00,50.17,50.24,50.17,50.22,17800.0,26.6422,26.6793,26.6422,26.6687,17800.0
2005-09-15 14:30:00,50.22,50.32,50.22,50.28,55000.0,26.6687,26.7218,26.6687,26.7006,55000.0
2005-09-15 14:35:00,50.28,50.33,50.22,50.22,19500.0,26.7006,26.7271,26.6687,26.6687,19500.0
2005-09-15 14:40:00,50.22,50.3,50.18,50.28,47900.0,26.6687,26.7112,26.6475,26.7006,47900.0
2005-09-15 14:45:00,50.3,50.3,50.24,50.24,39300.0,26.7112,26.7112,26.6793,26.6793,39300.0
2005-09-15 14:50:00,50.25,50.3,50.24,50.27,16700.0,26.6847,26.7112,26.6793,26.6953,16700.0
2005-09-15 14:55:00,50.27,50.36,50.24,50.27,75700.0,26.6953,26.7431,26.6793,26.6953,75700.0
2005-09-15 15:00:00,50.26,50.27,50.21,50.24,17800.0,26.69,26.6953,26.6634,26.6793,17800.0
2005-09-15 15:05:00,50.26,50.26,50.17,50.17,15600.0,26.69,26.69,26.6422,26.6422,15600.0
2005-09-15 15:10:00,50.16,50.18,50.13,50.13,32500.0,26.6369,26.6475,26.6209,26.6209,32500.0
2005-09-15 15:15:00,50.12,50.46,50.12,50.22,25800.0,26.6156,26.7962,26.6156,26.6687,25800.0
2005-09-15 15:20:00,50.21,50.25,50.19,50.21,19500.0,26.6634,26.6847,26.6528,26.6634,19500.0
2005-09-15 15:25:00,50.22,50.29,50.19,50.23,44900.0,26.6687,26.7059,26.6528,26.674,44900.0
2005-09-15 15:30:00,50.23,50.28,50.18,50.27,41900.0,26.674,26.7006,26.6475,26.6953,41900.0
2005-09-15 15:35:00,50.27,50.34,50.24,50.33,34800.0,26.6953,26.7325,26.6793,26.7271,34800.0
2005-09-15 15:40:00,50.33,50.35,50.28,50.34,46600.0,26.7271,26.7378,26.7006,26.7325,46600.0
2005-09-15 15:45:00,50.34,50.39,50.3,50.38,48700.0,26.7325,26.759,26.7112,26.7537,48700.0
2005-09-15 15:50:00,50.39,50.41,50.32,50.39,110500.0,26.759,26.7696,26.7218,26.759,110500.0
2005-09-15 15:55:00,50.39,50.44,50.34,50.35,202300.0,26.759,26.7856,26.7325,26.7378,202300.0
2005-09-16 09:30:00,50.53,50.59,50.42,50.45,1201800.0,26.8333,26.8652,26.7749,26.7909,1201800.0
2005-09-16 09:35:00,50.45,50.55,50.3,50.31,83200.0,26.7909,26.844,26.7112,26.7165,83200.0
2005-09-16 09:40:00,50.3,50.35,50.0,50.06,131200.0,26.7112,26.7378,26.5519,26.5838,131200.0
2005-09-16 09:45:00,50.05,50.08,49.96,49.98,57900.0,26.5784,26.5944,26.5307,26.5413,57900.0
2005-09-16 09:50:00,49.97,50.1,49.96,50.08,71100.0,26.536,26.605,26.5307,26.5944,71100.0
2005-09-16 09:55:00,50.07,50.07,49.97,50.0,49800.0,26.5891,26.5891,26.536,26.5519,49800.0
2005-09-16 10:00:00,50.0,50.05,49.94,50.01,84800.0,26.5519,26.5784,26.52,26.5572,84800.0
2005-09-16 10:05:00,50.0,50.19,49.95,50.04,67900.0,26.5519,26.6528,26.5253,26.5731,67900.0
2005-09-16 10:10:00,50.05,50.22,50.01,50.22,61500.0,26.5784,26.6687,26.5572,26.6687,61500.0
2005-09-16 10:15:00,50.22,50.26,50.17,50.25,81800.0,26.6687,26.69,26.6422,26.6847,81800.0
2005-09-16 10:20:00,50.26,50.26,50.15,50.2,53100.0,26.69,26.69,26.6316,26.6581,53100.0
2005-09-16 10:25:00,50.2,50.25,50.18,50.21,48900.0,26.6581,26.6847,26.6475,26.6634,48900.0
2005-09-16 10:30:00,50.21,50.23,50.11,50.14,44800.0,26.6634,26.674,26.6103,26.6262,44800.0
2005-09-16 10:35:00,50.14,50.28,50.14,50.25,42400.0,26.6262,26.7006,26.6262,26.6847,42400.0
2005-09-16 10:40:00,50.25,50.3,50.19,50.25,53000.0,26.6847,26.7112,26.6528,26.6847,53000.0
2005-09-16 10:45:00,50.26,50.27,50.18,50.22,10200.0,26.69,26.6953,26.6475,26.6687,10200.0
2005-09-16 10:50:00,50.22,50.26,50.21,50.24,13200.0,26.6687,26.69,26.6634,26.6793,13200.0
2005-09-16 10:55:00,50.24,50.24,50.17,50.2,65400.0,26.6793,26.6793,26.6422,26.6581,65400.0
2005-09-16 11:00:00,50.2,50.21,49.99,50.01,105000.0,26.6581,26.6634,26.5466,26.5572,105000.0
2005-09-16 11:05:00,50.0,50.01,49.88,49.91,86100.0,26.5519,26.5572,26.4882,26.5041,86100.0
2005-09-16 11:10:00,49.91,49.96,49.9,49.95,28400.0,26.5041,26.5307,26.4988,26.5253,28400.0
2005-09-16 11:15:00,49.95,50.0,49.91,49.99,32600.0,26.5253,26.5519,26.5041,26.5466,32600.0
2005-09-16 11:20:00,49.98,49.98,49.91,49.94,17500.0,26.5413,26.5413,26.5041,26.52,17500.0
2005-09-16 11:25:00,49.94,49.99,49.91,49.95,79600.0,26.52,26.5466,26.5041,26.5253,79600.0
2005-09-16 11:30:00,49.95,50.0,49.94,50.0,62700.0,26.5253,26.5519,26.52,26.5519,62700.0
2005-09-16 11:35:00,49.98,50.05,49.98,50.05,18800.0,26.5413,26.5784,26.5413,26.5784,18800.0
2005-09-16 11:40:00,50.04,50.1,50.04,50.07,33300.0,26.5731,26.605,26.5731,26.5891,33300.0
2005-09-16 11:45:00,50.07,50.08,50.03,50.04,8600.0,26.5891,26.5944,26.5678,26.5731,8600.0
2005-09-16 11:50:00,50.05,50.09,50.03,50.05,26000.0,26.5784,26.5997,26.5678,26.5784,26000.0
2005-09-16 11:55:00,50.05,50.09,50.01,50.02,26800.0,26.5784,26.5997,26.5572,26.5625,26800.0
2005-09-16 12:00:00,50.01,50.06,50.01,50.05,16900.0,26.5572,26.5838,26.5572,26.5784,16900.0
2005-09-16 12:05:00,50.05,50.05,49.97,50.0,48500.0,26.5784,26.5784,26.536,26.5519,48500.0
2005-09-16 12:10:00,50.0,50.05,49.96,50.0,38300.0,26.5519,26.5784,26.5307,26.5519,38300.0
2005-09-16 12:15:00,50.01,50.02,49.92,49.93,15900.0,26.5572,26.5625,26.5094,26.5147,15900.0
2005-09-16 12:20:00,49.92,49.99,49.92,49.93,23100.0,26.5094,26.5466,26.5094,26.5147,23100.0
2005-09-16 12:25:00,49.93,49.99,49.92,49.96,17000.0,26.5147,26.5466,26.5094,26.5307,17000.0
2005-09-16 12:30:00,49.97,49.98,49.95,49.96,20900.0,26.536,26.5413,26.5253,26.5307,20900.0
2005-09-16 12:35:00,49.95,49.96,49.93,49.94,10600.0,26.5253,26.5307,26.5147,26.52,10600.0
2005-09-16 12:40:00,49.94,50.01,49.94,49.99,12900.0,26.52,26.5572,26.52,26.5466,12900.0
2005-09-16 12:45:00,49.99,50.07,49.99,50.01,35300.0,26.5466,26.5891,26.5466,26.5572,35300.0
2005-09-16 12:50:00,50.01,50.01,49.98,49.98,9300.0,26.5572,26.5572,26.5413,26.5413,9300.0
2005-09-16 12:55:00,49.99,50.05,49.98,50.05,19000.0,26.5466,26.5784,26.5413,26.5784,19000.0
2005-09-16 13:00:00,50.04,50.04,49.99,49.99,9000.0,26.5731,26.5731,26.5466,26.5466,9000.0
2005-09-16 13:05:00,49.99,50.02,49.98,49.98,11600.0,26.5466,26.5625,26.5413,26.5413,11600.0
2005-09-16 13:10:00,49.98,49.99,49.96,49.97,9700.0,26.5413,26.5466,26.5307,26.536,9700.0
2005-09-16 13:15:00,49.97,50.0,49.96,50.0,7000.0,26.536,26.5519,26.5307,26.5519,7000.0
2005-09-16 13:20:00,49.99,49.99,49.97,49.97,13700.0,26.5466,26.5466,26.536,26.536,13700.0
2005-09-16 13:25:00,49.97,49.97,49.94,49.96,7200.0,26.536,26.536,26.52,26.5307,7200.0
2005-09-16 13:30:00,49.97,49.97,49.95,49.95,11300.0,26.536,26.536,26.5253,26.5253,11300.0
2005-09-16 13:35:00,49.95,49.96,49.95,49.95,12100.0,26.5253,26.5307,26.5253,26.5253,12100.0
2005-09-16 13:40:00,49.96,49.98,49.94,49.96,13200.0,26.5307,26.5413,26.52,26.5307,13200.0
2005-09-16 13:45:00,49.97,50.02,49.94,50.0,18400.0,26.536,26.5625,26.52,26.5519,18400.0
2005-09-16 13:50:00,50.0,50.02,49.95,50.01,19500.0,26.5519,26.5625,26.5253,26.5572,19500.0
2005-09-16 13:55:00,50.0,50.01,49.98,50.01,3700.0,26.5519,26.5572,26.5413,26.5572,3700.0
2005-09-16 14:00:00,50.0,50.09,49.99,50.05,53000.0,26.5519,26.5997,26.5466,26.5784,53000.0
2005-09-16 14:05:00,50.05,50.08,50.01,50.03,24200.0,26.5784,26.5944,26.5572,26.5678,24200.0
2005-09-16 14:10:00,50.03,50.05,50.02,50.04,11700.0,26.5678,26.5784,26.5625,26.5731,11700.0
2005-09-16 14:15:00,50.04,50.04,49.93,49.94,62900.0,26.5731,26.5731,26.5147,26.52,62900.0
2005-09-16 14:20:00,49.93,49.99,49.93,49.96,24300.0,26.5147,26.5466,26.5147,26.5307,24300.0
2005-09-16 14:25:00,49.96,49.98,49.95,49.97,13600.0,26.5307,26.5413,26.5253,26.536,13600.0
2005-09-16 14:30:00,49.97,49.98,49.94,49.95,19500.0,26.536,26.5413,26.52,26.5253,19500.0
2005-09-16 14:35:00,49.95,49.96,49.94,49.96,20100.0,26.5253,26.5307,26.52,26.5307,20100.0
2005-09-16 14:40:00,49.96,49.98,49.95,49.96,15100.0,26.5307,26.5413,26.5253,26.5307,15100.0
2005-09-16 14:45:00,50.0,50.04,49.96,50.02,74000.0,26.5519,26.5731,26.5307,26.5625,74000.0
2005-09-16 14:50:00,50.03,50.09,50.03,50.08,63600.0,26.5678,26.5997,26.5678,26.5944,63600.0
2005-09-16 14:55:00,50.09,50.17,50.08,50.12,111800.0,26.5997,26.6422,26.5944,26.6156,111800.0
2005-09-16 15:00:00,50.14,50.2,50.07,50.2,167800.0,26.6262,26.6581,26.5891,26.6581,167800.0
2005-09-16 15:05:00,50.2,50.22,50.15,50.18,93500.0,26.6581,26.6687,26.6316,26.6475,93500.0
2005-09-16 15:10:00,50.18,50.2,50.16,50.18,37300.0,26.6475,26.6581,26.6369,26.6475,37300.0
2005-09-16 15:15:00,50.17,50.24,50.16,50.19,62600.0,26.6422,26.6793,26.6369,26.6528,62600.0
2005-09-16 15:20:00,50.18,50.2,50.12,50.13,40700.0,26.6475,26.6581,26.6156,26.6209,40700.0
2005-09-16 15:25:00,50.12,50.16,50.1,50.11,69900.0,26.6156,26.6369,26.605,26.6103,69900.0
2005-09-16 15:30:00,50.12,50.14,50.03,50.12,83200.0,26.6156,26.6262,26.5678,26.6156,83200.0
2005-09-16 15:35:00,50.12,50.15,50.03,50.13,98600.0,26.6156,26.6316,26.5678,26.6209,98600.0
2005-09-16 15:40:00,50.14,50.25,50.12,50.24,141800.0,26.6262,26.6847,26.6156,26.6793,141800.0
2005-09-16 15:45:00,50.25,50.25,50.18,50.19,69500.0,26.6847,26.6847,26.6475,26.6528,69500.0
2005-09-16 15:50:00,50.19,50.22,50.15,50.22,84900.0,26.6528,26.6687,26.6316,26.6687,84900.0
2005-09-16 15:55:00,50.22,50.31,50.21,50.31,158100.0,26.6687,26.7165,26.6634,26.7165,158100.0
2005-09-19 09:30:00,50.33,50.33,50.13,50.2,47500.0,26.7271,26.7271,26.6209,26.6581,47500.0
2005-09-19 09:35:00,50.21,50.34,50.17,50.34,53700.0,26.6634,26.7325,26.6422,26.7325,53700.0
2005-09-19 09:40:00,50.3,50.33,50.13,50.15,52700.0,26.7112,26.7271,26.6209,26.6316,52700.0
2005-09-19 09:45:00,50.16,50.22,50.03,50.07,68600.0,26.6369,26.6687,26.5678,26.5891,68600.0
2005-09-19 09:50:00,50.08,50.11,50.01,50.01,113700.0,26.5944,26.6103,26.5572,26.5572,113700.0
2005-09-19 09:55:00,50.01,50.01,49.78,49.87,123300.0,26.5572,26.5572,26.4351,26.4829,123300.0
2005-09-19 10:00:00,49.87,49.87,49.54,49.6,119900.0,26.4829,26.4829,26.3076,26.3395,119900.0
2005-09-19 10:05:00,49.6,50.17,49.48,49.5,91300.0,26.3395,26.6422,26.2758,26.2864,91300.0
2005-09-19 10:10:00,49.5,49.52,49.39,49.5,95500.0,26.2864,26.297,26.228,26.2864,95500.0
2005-09-19 10:15:00,49.49,49.52,49.41,49.43,47800.0,26.2811,26.297,26.2386,26.2492,47800.0
2005-09-19 10:20:00,49.43,49.53,49.32,49.46,120300.0,26.2492,26.3023,26.1908,26.2651,120300.0
2005-09-19 10:25:00,49.47,49.48,49.35,49.47,82000.0,26.2704,26.2758,26.2067,26.2704,82000.0
2005-09-19 10:30:00,49.48,49.55,49.44,49.52,30800.0,26.2758,26.3129,26.2545,26.297,30800.0
2005-09-19 10:35:00,49.53,49.53,49.44,49.49,14800.0,26.3023,26.3023,26.2545,26.2811,14800.0
2005-09-19 10:40:00,49.49,49.5,49.4,49.49,29600.0,26.2811,26.2864,26.2333,26.2811,29600.0
2005-09-19 10:45:00,49.5,49.54,49.4,49.4,39400.0,26.2864,26.3076,26.2333,26.2333,39400.0
2005-09-19 10:50:00,49.4,49.42,49.25,49.26,64300.0,26.2333,26.2439,26.1536,26.1589,64300.0
2005-09-19 10:55:00,49.26,49.26,49.17,49.18,62400.0,26.1589,26.1589,26.1111,26.1164,62400.0
2005-09-19 11:00:00,49.19,49.19,49.01,49.03,65300.0,26.1218,26.1218,26.0262,26.0368,65300.0
2005-09-19 11:05:00,49.03,49.05,48.91,48.95,61200.0,26.0368,26.0474,25.9731,25.9943,61200.0
2005-09-19 11:10:00,48.96,49.04,48.94,49.04,41400.0,25.9996,26.0421,25.989,26.0421,41400.0
2005-09-19 11:15:00,49.05,49.11,48.98,49.02,59200.0,26.0474,26.0793,26.0102,26.0315,59200.0
2005-09-19 11:20:00,49.02,49.12,49.01,49.11,29000.0,26.0315,26.0846,26.0262,26.0793,29000.0
2005-09-19 11:25:00,49.1,49.11,49.04,49.07,20700.0,26.074,26.0793,26.0421,26.058,20700.0
2005-09-19 11:30:00,49.07,49.07,49.03,49.04,28400.0,26.058,26.058,26.0368,26.0421,28400.0
2005-09-19 11:35:00,49.06,49.06,48.77,48.82,78400.0,26.0527,26.0527,25.8987,25.9253,78400.0
2005-09-19 11:40:00,48.82,48.95,48.82,48.91,34100.0,25.9253,25.9943,25.9253,25.9731,34100.0
2005-09-19 11:45:00,48.9,48.95,48.9,48.9,23100.0,25.9678,25.9943,25.9678,25.9678,23100.0
2005-09-19 11:50:00,48.9,48.94,48.9,48.9,26700.0,25.9678,25.989,25.9678,25.9678,26700.0
2005-09-19 11:55:00,48.91,48.92,48.86,48.92,40400.0,25.9731,25.9784,25.9465,25.9784,40400.0
2005-09-19 12:00:00,48.92,48.96,48.9,48.95,38200.0,25.9784,25.9996,25.9678,25.9943,38200.0
2005-09-19 12:05:00,48.9,48.97,48.87,48.97,35100.0,25.9678,26.0049,25.9518,26.0049,35100.0
2005-09-19 12:10:00,48.98,49.12,48.95,49.08,48800.0,26.0102,26.0846,25.9943,26.0633,48800.0
2005-09-19 12:15:00,49.09,49.09,49.0,49.03,19400.0,26.0687,26.0687,26.0209,26.0368,19400.0
2005-09-19 12:20:00,49.03,49.04,49.01,49.04,26900.0,26.0368,26.0421,26.0262,26.0421,26900.0
2005-09-19 12:25:00,49.04,49.04,48.95,48.98,23500.0,26.0421,26.0421,25.9943,26.0102,23500.0
2005-09-19 12:30:00,48.97,48.98,48.96,48.98,9300.0,26.0049,26.0102,25.9996,26.0102,9300.0
2005-09-19 12:35:00,48.99,49.06,48.99,49.04,16000.0,26.0155,26.0527,26.0155,26.0421,16000.0
2005-09-19 12:40:00,49.05,49.12,49.04,49.12,20500.0,26.0474,26.0846,26.0421,26.0846,20500.0
2005-09-19 12:45:00,49.12,49.15,49.11,49.15,16200.0,26.0846,26.1005,26.0793,26.1005,16200.0
2005-09-19 12:50:00,49.14,49.17,49.13,49.16,18500.0,26.0952,26.1111,26.0899,26.1058,18500.0
2005-09-19 12:55:00,49.17,49.17,49.09,49.11,23300.0,26.1111,26.1111,26.0687,26.0793,23300.0
2005-09-19 13:00:00,49.1,49.13,49.1,49.12,12700.0,26.074,26.0899,26.074,26.0846,12700.0
2005-09-19 13:05:00,49.12,49.13,49.09,49.1,10800.0,26.0846,26.0899,26.0687,26.074,10800.0
2005-09-19 13:10:00,49.09,49.11,49.02,49.03,37500.0,26.0687,26.0793,26.0315,26.0368,37500.0
2005-09-19 13:15:00,49.04,49.1,49.0,49.08,34400.0,26.0421,26.074,26.0209,26.0633,34400.0
2005-09-19 13:20:00,49.09,49.09,49.06,49.06,16400.0,26.0687,26.0687,26.0527,26.0527,16400.0
2005-09-19 13:25:00,49.06,49.09,49.01,49.03,14400.0,26.0527,26.0687,26.0262,26.0368,14400.0
2005-09-19 13:30:00,49.03,49.06,49.02,49.05,9100.0,26.0368,26.0527,26.0315,26.0474,9100.0
2005-09-19 13:35:00,49.05,49.06,49.03,49.06,10600.0,26.0474,26.0527,26.0368,26.0527,10600.0
2005-09-19 13:40:00,49.04,49.06,49.04,49.06,6800.0,26.0421,26.0527,26.0421,26.0527,6800.0
2005-09-19 13:45:00,49.06,49.1,49.06,49.06,17700.0,26.0527,26.074,26.0527,26.0527,17700.0
2005-09-19 13:50:00,49.06,49.1,49.06,49.1,12200.0,26.0527,26.074,26.0527,26.074,12200.0
2005-09-19 13:55:00,49.1,49.12,49.09,49.11,20400.0,26.074,26.0846,26.0687,26.0793,20400.0
2005-09-19 14:00:00,49.11,49.15,49.11,49.14,23600.0,26.0793,26.1005,26.0793,26.0952,23600.0
2005-09-19 14:05:00,49.14,49.15,49.06,49.09,32000.0,26.0952,26.1005,26.0527,26.0687,32000.0
2005-09-19 14:10:00,49.07,49.07,48.91,48.93,35900.0,26.058,26.058,25.9731,25.9837,35900.0
2005-09-19 14:15:00,48.93,48.96,48.87,48.94,17000.0,25.9837,25.9996,25.9518,25.989,17000.0
2005-09-19 14:20:00,48.93,48.94,48.73,48.76,24900.0,25.9837,25.989,25.8775,25.8934,24900.0
2005-09-19 14:25:00,48.75,48.86,48.7,48.77,48900.0,25.8881,25.9465,25.8615,25.8987,48900.0
2005-09-19 14:30:00,48.77,48.93,48.77,48.93,37000.0,25.8987,25.9837,25.8987,25.9837,37000.0
2005-09-19 14:35:00,48.9,48.93,48.85,48.86,16600.0,25.9678,25.9837,25.9412,25.9465,16600.0
2005-09-19 14:40:00,48.86,48.88,48.8,48.8,21600.0,25.9465,25.9571,25.9147,25.9147,21600.0
2005-09-19 14:45:00,48.8,48.83,48.75,48.79,28800.0,25.9147,25.9306,25.8881,25.9093,28800.0
2005-09-19 14:50:00,48.77,48.87,48.77,48.87,19500.0,25.8987,25.9518,25.8987,25.9518,19500.0
2005-09-19 14:55:00,48.87,48.95,48.86,48.9,34300.0,25.9518,25.9943,25.9465,25.9678,34300.0
2005-09-19 15:00:00,48.88,48.9,48.86,48.88,16500.0,25.9571,25.9678,25.9465,25.9571,16500.0
2005-09-19 15:05:00,48.87,48.9,48.87,48.9,16000.0,25.9518,25.9678,25.9518,25.9678,16000.0
2005-09-19 15:10:00,48.9,48.94,48.86,48.87,37000.0,25.9678,25.989,25.9465,25.9518,37000.0
2005-09-19 15:15:00,48.87,48.9,48.85,48.88,11400.0,25.9518,25.9678,25.9412,25.9571,11400.0
2005-09-19 15:20:00,48.89,48.94,48.81,48.92,28400.0,25.9624,25.989,25.92,25.9784,28400.0
2005-09-19 15:25:00,48.93,48.93,48.85,48.89,29900.0,25.9837,25.9837,25.9412,25.9624,29900.0
2005-09-19 15:30:00,48.89,48.97,48.89,48.97,50000.0,25.9624,26.0049,25.9624,26.0049,50000.0
2005-09-19 15:35:00,48.96,48.98,48.91,48.98,30300.0,25.9996,26.0102,25.9731,26.0102,30300.0
2005-09-19 15:40:00,48.98,49.12,48.98,49.04,60400.0,26.0102,26.0846,26.0102,26.0421,60400.0
2005-09-19 15:45:00,49.04,49.08,49.02,49.07,33800.0,26.0421,26.0633,26.0315,26.058,33800.0
2005-09-19 15:50:00,49.07,49.12,49.01,49.05,67500.0,26.058,26.0846,26.0262,26.0474,67500.0
2005-09-19 15:55:00,49.05,49.08,49.01,49.03,100600.0,26.0474,26.0633,26.0262,26.0368,100600.0
2005-09-20 09:30:00,49.0,49.14,48.97,48.99,79100.0,26.0209,26.0952,26.0049,26.0155,79100.0
2005-09-20 09:35:00,48.98,49.13,48.98,49.09,73300.0,26.0102,26.0899,26.0102,26.0687,73300.0
2005-09-20 09:40:00,49.11,49.13,48.94,49.04,76000.0,26.0793,26.0899,25.989,26.0421,76000.0
2005-09-20 09:45:00,49.03,49.1,48.98,49.03,37400.0,26.0368,26.074,26.0102,26.0368,37400.0
2005-09-20 09:50:00,49.02,49.09,48.95,49.07,64500.0,26.0315,26.0687,25.9943,26.058,64500.0
2005-09-20 09:55:00,49.07,49.32,49.07,49.28,81700.0,26.058,26.1908,26.058,26.1696,81700.0
2005-09-20 10:00:00,49.28,49.42,49.25,49.34,64500.0,26.1696,26.2439,26.1536,26.2014,64500.0
2005-09-20 10:05:00,49.33,49.43,49.33,49.36,27400.0,26.1961,26.2492,26.1961,26.212,27400.0
2005-09-20 10:10:00,49.36,49.69,49.35,49.69,66900.0,26.212,26.3873,26.2067,26.3873,66900.0
2005-09-20 10:15:00,49.69,49.79,49.66,49.7,55100.0,26.3873,26.4404,26.3713,26.3926,55100.0
2005-09-20 10:20:00,49.68,49.72,49.57,49.68,45000.0,26.382,26.4032,26.3236,26.382,45000.0
2005-09-20 10:25:00,49.69,49.84,49.69,49.75,58600.0,26.3873,26.4669,26.3873,26.4191,58600.0
2005-09-20 10:30:00,49.75,49.75,49.59,49.64,35100.0,26.4191,26.4191,26.3342,26.3607,35100.0
2005-09-20 10:35:00,49.62,49.7,49.62,49.66,32600.0,26.3501,26.3926,26.3501,26.3713,32600.0
2005-09-20 10:40:00,49.68,49.7,49.53,49.55,35400.0,26.382,26.3926,26.3023,26.3129,35400.0
2005-09-20 10:45:00,49.55,49.7,49.55,49.67,31400.0,26.3129,26.3926,26.3129,26.3767,31400.0
2005-09-20 10:50:00,49.68,49.73,49.54,49.67,31400.0,26.382,26.4085,26.3076,26.3767,31400.0
2005-09-20 10:55:00,49.67,49.7,49.65,49.65,16800.0,26.3767,26.3926,26.366,26.366,16800.0
2005-09-20 11:00:00,49.68,49.69,49.54,49.55,40600.0,26.382,26.3873,26.3076,26.3129,40600.0
2005-09-20 11:05:00,49.55,49.65,49.54,49.64,15400.0,26.3129,26.366,26.3076,26.3607,15400.0
2005-09-20 11:10:00,49.65,49.66,49.6,49.61,10000.0,26.366,26.3713,26.3395,26.3448,10000.0
2005-09-20 11:15:00,49.61,49.63,49.6,49.6,12000.0,26.3448,26.3554,26.3395,26.3395,12000.0
2005-09-20 11:20:00,49.61,49.61,49.47,49.52,32200.0,26.3448,26.3448,26.2704,26.297,32200.0
2005-09-20 11:25:00,49.52,49.56,49.51,49.53,7400.0,26.297,26.3182,26.2917,26.3023,7400.0
2005-09-20 11:30:00,49.54,49.6,49.54,49.6,13700.0,26.3076,26.3395,26.3076,26.3395,13700.0
2005-09-20 11:35:00,49.59,49.62,49.56,49.57,6400.0,26.3342,26.3501,26.3182,26.3236,6400.0
2005-09-20 11:40:00,49.57,49.63,49.55,49.62,5500.0,26.3236,26.3554,26.3129,26.3501,5500.0
2005-09-20 11:45:00,49.61,49.61,49.47,49.55,23300.0,26.3448,26.3448,26.2704,26.3129,23300.0
2005-09-20 11:50:00,49.55,49.57,49.52,49.52,7600.0,26.3129,26.3236,26.297,26.297,7600.0
2005-09-20 11:55:00,49.52,49.57,49.5,49.55,8600.0,26.297,26.3236,26.2864,26.3129,8600.0
2005-09-20 12:00:00,49.56,49.57,49.54,49.55,5100.0,26.3182,26.3236,26.3076,26.3129,5100.0
2005-09-20 12:05:00,49.54,49.57,49.52,49.52,6500.0,26.3076,26.3236,26.297,26.297,6500.0
2005-09-20 12:10:00,49.53,49.53,49.41,49.41,23600.0,26.3023,26.3023,26.2386,26.2386,23600.0
2005-09-20 12:15:00,49.42,49.42,49.37,49.39,56200.0,26.2439,26.2439,26.2173,26.228,56200.0
2005-09-20 12:20:00,49.39,49.42,49.38,49.39,24000.0,26.228,26.2439,26.2227,26.228,24000.0
2005-09-20 12:25:00,49.39,49.45,49.39,49.45,12400.0,26.228,26.2598,26.228,26.2598,12400.0
2005-09-20 12:30:00,49.46,49.48,49.41,49.42,20700.0,26.2651,26.2758,26.2386,26.2439,20700.0
2005-09-20 12:35:00,49.43,49.44,49.39,49.39,6100.0,26.2492,26.2545,26.228,26.228,6100.0
2005-09-20 12:40:00,49.4,49.4,49.38,49.38,3900.0,26.2333,26.2333,26.2227,26.2227,3900.0
2005-09-20 12:45:00,49.38,49.4,49.38,49.4,10000.0,26.2227,26.2333,26.2227,26.2333,10000.0
2005-09-20 12:50:00,49.4,49.47,49.4,49.46,8900.0,26.2333,26.2704,26.2333,26.2651,8900.0
2005-09-20 12:55:00,49.45,49.48,49.44,49.48,8800.0,26.2598,26.2758,26.2545,26.2758,8800.0
2005-09-20 13:00:00,49.48,49.48,49.45,49.47,5000.0,26.2758,26.2758,26.2598,26.2704,5000.0
2005-09-20 13:05:00,49.47,49.47,49.42,49.46,10200.0,26.2704,26.2704,26.2439,26.2651,10200.0
2005-09-20 13:10:00,49.46,49.46,49.39,49.4,17700.0,26.2651,26.2651,26.228,26.2333,17700.0
2005-09-20 13:15:00,49.39,49.4,49.32,49.32,11200.0,26.228,26.2333,26.1908,26.1908,11200.0
2005-09-20 13:20:00,49.32,49.38,49.27,49.38,12700.0,26.1908,26.2227,26.1642,26.2227,12700.0
2005-09-20 13:25:00,49.38,49.39,49.35,49.35,5600.0,26.2227,26.228,26.2067,26.2067,5600.0
2005-09-20 13:30:00,49.35,49.36,49.33,49.35,8000.0,26.2067,26.212,26.1961,26.2067,8000.0
2005-09-20 13:35:00,49.34,49.38,49.34,49.36,11100.0,26.2014,26.2227,26.2014,26.212,11100.0
2005-09-20 13:40:00,49.35,49.37,49.29,49.29,17200.0,26.2067,26.2173,26.1749,26.1749,17200.0
2005-09-20 13:45:00,49.29,49.33,49.28,49.32,9000.0,26.1749,26.1961,26.1696,26.1908,9000.0
2005-09-20 13:50:00,49.33,49.39,49.31,49.37,17100.0,26.1961,26.228,26.1855,26.2173,17100.0
2005-09-20 13:55:00,49.36,49.38,49.35,49.35,8300.0,26.212,26.2227,26.2067,26.2067,8300.0
2005-09-20 14:00:00,49.35,49.41,49.33,49.41,5700.0,26.2067,26.2386,26.1961,26.2386,5700.0
2005-09-20 14:05:00,49.38,49.43,49.38,49.4,11200.0,26.2227,26.2492,26.2227,26.2333,11200.0
2005-09-20 14:10:00,49.4,49.48,49.4,49.46,19300.0,26.2333,26.2758,26.2333,26.2651,19300.0
2005-09-20 14:15:00,49.46,49.48,49.26,49.41,70800.0,26.2651,26.2758,26.1589,26.2386,70800.0
2005-09-20 14:20:00,49.38,49.38,49.12,49.27,96500.0,26.2227,26.2227,26.0846,26.1642,96500.0
2005-09-20 14:25:00,49.27,49.27,49.13,49.17,41600.0,26.1642,26.1642,26.0899,26.1111,41600.0
2005-09-20 14:30:00,49.16,49.41,49.16,49.35,57600.0,26.1058,26.2386,26.1058,26.2067,57600.0
2005-09-20 14:35:00,49.36,49.45,49.31,49.31,38400.0,26.212,26.2598,26.1855,26.1855,38400.0
2005-09-20 14:40:00,49.31,49.37,49.23,49.27,43300.0,26.1855,26.2173,26.143,26.1642,43300.0
2005-09-20 14:45:00,49.27,49.28,48.86,48.91,118900.0,26.1642,26.1696,25.9465,25.9731,118900.0
2005-09-20 14:50:00,48.91,49.01,48.73,48.91,132800.0,25.9731,26.0262,25.8775,25.9731,132800.0
2005-09-20 14:55:00,48.88,48.9,48.72,48.85,86800.0,25.9571,25.9678,25.8722,25.9412,86800.0
2005-09-20 15:00:00,48.85,48.88,48.7,48.75,94700.0,25.9412,25.9571,25.8615,25.8881,94700.0
2005-09-20 15:05:00,48.75,48.85,48.59,48.85,76400.0,25.8881,25.9412,25.8031,25.9412,76400.0
2005-09-20 15:10:00,48.83,48.89,48.69,48.79,77300.0,25.9306,25.9624,25.8562,25.9093,77300.0
2005-09-20 15:15:00,48.77,48.8,48.6,48.63,113100.0,25.8987,25.9147,25.8084,25.8244,113100.0
2005-09-20 15:20:00,48.62,48.65,48.5,48.58,101900.0,25.8191,25.835,25.7553,25.7978,101900.0
2005-09-20 15:25:00,48.59,48.85,48.59,48.81,87500.0,25.8031,25.9412,25.8031,25.92,87500.0
2005-09-20 15:30:00,48.81,48.84,48.73,48.75,58600.0,25.92,25.9359,25.8775,25.8881,58600.0
2005-09-20 15:35:00,48.74,48.81,48.62,48.78,61100.0,25.8828,25.92,25.8191,25.904,61100.0
2005-09-20 15:40:00,48.79,48.86,48.69,48.7,65400.0,25.9093,25.9465,25.8562,25.8615,65400.0
2005-09-20 15:45:00,48.7,48.72,48.58,48.62,67900.0,25.8615,25.8722,25.7978,25.8191,67900.0
2005-09-20 15:50:00,48.61,48.67,48.54,48.57,84300.0,25.8138,25.8456,25.7766,25.7925,84300.0
2005-09-20 15:55:00,48.57,48.59,48.47,48.52,141800.0,25.7925,25.8031,25.7394,25.766,141800.0
2005-09-21 09:30:00,48.6,48.69,48.3,48.3,101000.0,25.8084,25.8562,25.6491,25.6491,101000.0
2005-09-21 09:35:00,48.29,48.42,48.18,48.39,75000.0,25.6438,25.7129,25.5854,25.6969,75000.0
2005-09-21 09:40:00,48.36,48.37,48.2,48.21,70800.0,25.681,25.6863,25.596,25.6013,70800.0
2005-09-21 09:45:00,48.25,48.25,48.04,48.09,83400.0,25.6226,25.6226,25.5111,25.5376,83400.0
2005-09-21 09:50:00,48.09,48.22,48.05,48.22,55800.0,25.5376,25.6067,25.5164,25.6067,55800.0
2005-09-21 09:55:00,48.22,48.27,48.15,48.22,39900.0,25.6067,25.6332,25.5695,25.6067,39900.0
2005-09-21 10:00:00,48.22,48.37,48.22,48.31,79500.0,25.6067,25.6863,25.6067,25.6544,79500.0
2005-09-21 10:05:00,48.31,48.31,48.09,48.09,56500.0,25.6544,25.6544,25.5376,25.5376,56500.0
2005-09-21 10:10:00,48.08,48.08,47.91,47.97,96400.0,25.5323,25.5323,25.442,25.4739,96400.0
2005-09-21 10:15:00,47.98,48.27,47.97,48.12,119700.0,25.4792,25.6332,25.4739,25.5535,119700.0
2005-09-21 10:20:00,48.11,48.22,48.1,48.14,34600.0,25.5482,25.6067,25.5429,25.5642,34600.0
2005-09-21 10:25:00,48.13,48.18,48.02,48.07,72300.0,25.5589,25.5854,25.5004,25.527,72300.0
2005-09-21 10:30:00,48.07,48.14,47.99,48.13,89400.0,25.527,25.5642,25.4845,25.5589,89400.0
2005-09-21 10:35:00,48.14,48.2,48.1,48.11,85700.0,25.5642,25.596,25.5429,25.5482,85700.0
2005-09-21 10:40:00,48.11,48.17,48.08,48.15,47600.0,25.5482,25.5801,25.5323,25.5695,47600.0
2005-09-21 10:45:00,48.13,48.17,47.98,47.98,56800.0,25.5589,25.5801,25.4792,25.4792,56800.0
2005-09-21 10:50:00,47.98,48.08,47.96,48.06,68800.0,25.4792,25.5323,25.4686,25.5217,68800.0
2005-09-21 10:55:00,48.06,48.18,48.06,48.12,42800.0,25.5217,25.5854,25.5217,25.5535,42800.0
2005-09-21 11:00:00,48.14,48.23,48.1,48.17,53600.0,25.5642,25.612,25.5429,25.5801,53600.0
2005-09-21 11:05:00,48.18,48.23,48.16,48.18,20800.0,25.5854,25.612,25.5748,25.5854,20800.0
2005-09-21 11:10:00,48.17,48.21,48.1,48.18,24000.0,25.5801,25.6013,25.5429,25.5854,24000.0
2005-09-21 11:15:00,48.18,48.18,48.06,48.09,37100.0,25.5854,25.5854,25.5217,25.5376,37100.0
2005-09-21 11:20:00,48.1,48.16,48.08,48.16,44300.0,25.5429,25.5748,25.5323,25.5748,44300.0
2005-09-21 11:25:00,48.14,48.17,48.1,48.12,16300.0,25.5642,25.5801,25.5429,25.5535,16300.0
2005-09-21 11:30:00,48.12,48.14,48.08,48.14,38000.0,25.5535,25.5642,25.5323,25.5642,38000.0
2005-09-21 11:35:00,48.15,48.15,48.1,48.1,42100.0,25.5695,25.5695,25.5429,25.5429,42100.0
2005-09-21 11:40:00,48.11,48.18,48.11,48.11,19100.0,25.5482,25.5854,25.5482,25.5482,19100.0
2005-09-21 11:45:00,48.12,48.12,48.0,48.06,27300.0,25.5535,25.5535,25.4898,25.5217,27300.0
2005-09-21 11:50:00,48.06,48.06,47.93,47.93,41000.0,25.5217,25.5217,25.4526,25.4526,41000.0
2005-09-21 11:55:00,47.92,47.94,47.8,47.82,67400.0,25.4473,25.458,25.3836,25.3942,67400.0
2005-09-21 12:00:00,47.81,47.81,47.64,47.68,83700.0,25.3889,25.3889,25.2986,25.3199,83700.0
2005-09-21 12:05:00,47.69,47.87,47.68,47.87,52900.0,25.3252,25.4208,25.3199,25.4208,52900.0
2005-09-21 12:10:00,47.87,47.92,47.87,47.9,50100.0,25.4208,25.4473,25.4208,25.4367,50100.0
2005-09-21 12:15:00,47.9,47.91,47.86,47.91,24100.0,25.4367,25.442,25.4155,25.442,24100.0
2005-09-21 12:20:00,47.91,47.99,47.91,47.97,34100.0,25.442,25.4845,25.442,25.4739,34100.0
2005-09-21 12:25:00,47.96,47.98,47.91,47.93,34500.0,25.4686,25.4792,25.442,25.4526,34500.0
2005-09-21 12:30:00,47.92,47.93,47.86,47.87,19900.0,25.4473,25.4526,25.4155,25.4208,19900.0
2005-09-21 12:35:00,47.87,47.87,47.82,47.83,9800.0,25.4208,25.4208,25.3942,25.3995,9800.0
2005-09-21 12:40:00,47.83,47.92,47.83,47.92,13500.0,25.3995,25.4473,25.3995,25.4473,13500.0
2005-09-21 12:45:00,47.93,47.97,47.88,47.9,18700.0,25.4526,25.4739,25.4261,25.4367,18700.0
2005-09-21 12:50:00,47.9,47.98,47.85,47.97,54100.0,25.4367,25.4792,25.4102,25.4739,54100.0
2005-09-21 12:55:00,47.97,47.97,47.86,47.91,44500.0,25.4739,25.4739,25.4155,25.442,44500.0
2005-09-21 13:00:00,47.91,48.06,47.9,48.05,53400.0,25.442,25.5217,25.4367,25.5164,53400.0
2005-09-21 13:05:00,48.06,48.07,48.0,48.01,20900.0,25.5217,25.527,25.4898,25.4951,20900.0
2005-09-21 13:10:00,48.01,48.02,48.0,48.02,12100.0,25.4951,25.5004,25.4898,25.5004,12100.0
2005-09-21 13:15:00,48.0,48.02,47.92,47.95,83300.0,25.4898,25.5004,25.4473,25.4633,83300.0
2005-09-21 13:20:00,47.96,47.98,47.8,47.84,61400.0,25.4686,25.4792,25.3836,25.4049,61400.0
2005-09-21 13:25:00,47.84,47.88,47.84,47.86,8500.0,25.4049,25.4261,25.4049,25.4155,8500.0
2005-09-21 13:30:00,47.86,47.88,47.85,47.86,8300.0,25.4155,25.4261,25.4102,25.4155,8300.0
2005-09-21 13:35:00,47.85,47.87,47.69,47.72,33800.0,25.4102,25.4208,25.3252,25.3411,33800.0
2005-09-21 13:40:00,47.73,47.82,47.72,47.82,30100.0,25.3464,25.3942,25.3411,25.3942,30100.0
2005-09-21 13:45:00,47.82,47.85,47.77,47.77,20100.0,25.3942,25.4102,25.3677,25.3677,20100.0
2005-09-21 13:50:00,47.77,47.77,47.59,47.64,55800.0,25.3677,25.3677,25.2721,25.2986,55800.0
2005-09-21 13:55:00,47.64,47.77,47.64,47.72,54100.0,25.2986,25.3677,25.2986,25.3411,54100.0
2005-09-21 14:00:00,47.71,47.73,47.64,47.67,39000.0,25.3358,25.3464,25.2986,25.3146,39000.0
2005-09-21 14:05:00,47.67,47.7,47.6,47.7,26100.0,25.3146,25.3305,25.2774,25.3305,26100.0
2005-09-21 14:10:00,47.7,47.71,47.67,47.68,22200.0,25.3305,25.3358,25.3146,25.3199,22200.0
2005-09-21 14:15:00,47.67,47.75,47.66,47.74,24200.0,25.3146,25.3571,25.3093,25.3518,24200.0
2005-09-21 14:20:00,47.75,47.83,47.74,47.75,39100.0,25.3571,25.3995,25.3518,25.3571,39100.0
2005-09-21 14:25:00,47.75,47.8,47.62,47.67,31400.0,25.3571,25.3836,25.288,25.3146,31400.0
2005-09-21 14:30:00,47.67,47.72,47.67,47.7,61400.0,25.3146,25.3411,25.3146,25.3305,61400.0
2005-09-21 14:35:00,47.7,47.72,47.7,47.71,10600.0,25.3305,25.3411,25.3305,25.3358,10600.0
2005-09-21 14:40:00,47.71,47.77,47.71,47.76,17100.0,25.3358,25.3677,25.3358,25.3624,17100.0
2005-09-21 14:45:00,47.77,47.84,47.69,47.83,40600.0,25.3677,25.4049,25.3252,25.3995,40600.0
2005-09-21 14:50:00,47.83,47.86,47.81,47.83,17900.0,25.3995,25.4155,25.3889,25.3995,17900.0
2005-09-21 14:55:00,47.85,48.03,47.85,47.98,68100.0,25.4102,25.5058,25.4102,25.4792,68100.0
2005-09-21 15:00:00,47.97,47.98,47.88,47.88,42900.0,25.4739,25.4792,25.4261,25.4261,42900.0
2005-09-21 15:05:00,47.9,47.92,47.86,47.92,27100.0,25.4367,25.4473,25.4155,25.4473,27100.0
2005-09-21 15:10:00,47.93,48.02,47.92,47.97,26500.0,25.4526,25.5004,25.4473,25.4739,26500.0
2005-09-21 15:15:00,47.97,48.01,47.92,47.99,24200.0,25.4739,25.4951,25.4473,25.4845,24200.0
2005-09-21 15:20:00,48.0,48.02,47.8,47.82,45000.0,25.4898,25.5004,25.3836,25.3942,45000.0
2005-09-21 15:25:00,47.81,47.82,47.72,47.74,35100.0,25.3889,25.3942,25.3411,25.3518,35100.0
2005-09-21 15:30:00,47.73,47.85,47.68,47.83,62500.0,25.3464,25.4102,25.3199,25.3995,62500.0
2005-09-21 15:35:00,47.82,47.83,47.75,47.76,36600.0,25.3942,25.3995,25.3571,25.3624,36600.0
2005-09-21 15:40:00,47.77,47.84,47.75,47.83,44200.0,25.3677,25.4049,25.3571,25.3995,44200.0
2005-09-21 15:45:00,47.81,47.81,47.75,47.75,40500.0,25.3889,25.3889,25.3571,25.3571,40500.0
2005-09-21 15:50:00,47.75,47.82,47.67,47.67,106600.0,25.3571,25.3942,25.3146,25.3146,106600.0
2005-09-21 15:55:00,47.67,47.73,47.67,47.68,79100.0,25.3146,25.3464,25.3146,25.3199,79100.0
2005-09-22 09:30:00,47.64,47.95,47.56,47.88,118400.0,25.2986,25.4633,25.2562,25.4261,118400.0
2005-09-22 09:35:00,47.85,47.85,47.57,47.66,53500.0,25.4102,25.4102,25.2615,25.3093,53500.0
2005-09-22 09:40:00,47.65,47.72,47.34,47.45,124400.0,25.304,25.3411,25.1393,25.1978,124400.0
2005-09-22 09:45:00,47.43,47.5,47.37,47.41,46500.0,25.1871,25.2243,25.1553,25.1765,46500.0
2005-09-22 09:50:00,47.41,47.55,47.35,47.46,65400.0,25.1765,25.2509,25.1446,25.2031,65400.0
2005-09-22 09:55:00,47.45,47.71,47.45,47.64,74800.0,25.1978,25.3358,25.1978,25.2986,74800.0
2005-09-22 10:00:00,47.67,48.09,47.6,47.95,103400.0,25.3146,25.5376,25.2774,25.4633,103400.0
2005-09-22 10:05:00,47.95,48.02,47.89,47.95,72100.0,25.4633,25.5004,25.4314,25.4633,72100.0
2005-09-22 10:10:00,47.95,48.4,47.95,48.23,194400.0,25.4633,25.7022,25.4633,25.612,194400.0
2005-09-22 10:15:00,48.21,48.23,47.98,48.01,61400.0,25.6013,25.612,25.4792,25.4951,61400.0
2005-09-22 10:20:00,48.01,48.2,47.95,48.1,81600.0,25.4951,25.596,25.4633,25.5429,81600.0
2005-09-22 10:25:00,48.09,48.09,47.91,47.91,66800.0,25.5376,25.5376,25.442,25.442,66800.0
2005-09-22 10:30:00,47.94,48.0,47.89,48.0,89700.0,25.458,25.4898,25.4314,25.4898,89700.0
2005-09-22 10:35:00,48.0,48.15,47.97,48.09,73800.0,25.4898,25.5695,25.4739,25.5376,73800.0
2005-09-22 10:40:00,48.09,48.09,48.03,48.03,50100.0,25.5376,25.5376,25.5058,25.5058,50100.0
2005-09-22 10:45:00,48.01,48.02,47.93,47.93,42000.0,25.4951,25.5004,25.4526,25.4526,42000.0
2005-09-22 10:50:00,47.93,47.94,47.9,47.93,49000.0,25.4526,25.458,25.4367,25.4526,49000.0
2005-09-22 10:55:00,47.92,47.94,47.77,47.83,36800.0,25.4473,25.458,25.3677,25.3995,36800.0
2005-09-22 11:00:00,47.82,48.09,47.82,47.92,45000.0,25.3942,25.5376,25.3942,25.4473,45000.0
2005-09-22 11:05:00,47.93,47.96,47.88,47.89,15200.0,25.4526,25.4686,25.4261,25.4314,15200.0
2005-09-22 11:10:00,47.9,48.15,47.9,48.15,25700.0,25.4367,25.5695,25.4367,25.5695,25700.0
2005-09-22 11:15:00,48.12,48.19,48.03,48.16,41900.0,25.5535,25.5907,25.5058,25.5748,41900.0
2005-09-22 11:20:00,48.16,48.24,48.12,48.22,27700.0,25.5748,25.6173,25.5535,25.6067,27700.0
2005-09-22 11:25:00,48.24,48.27,48.05,48.13,40400.0,25.6173,25.6332,25.5164,25.5589,40400.0
2005-09-22 11:30:00,48.14,48.15,47.95,47.97,35100.0,25.5642,25.5695,25.4633,25.4739,35100.0
2005-09-22 11:35:00,47.99,48.03,47.88,47.94,32300.0,25.4845,25.5058,25.4261,25.458,32300.0
2005-09-22 11:40:00,47.95,47.98,47.91,47.94,20000.0,25.4633,25.4792,25.442,25.458,20000.0
2005-09-22 11:45:00,47.94,47.94,47.85,47.92,34800.0,25.458,25.458,25.4102,25.4473,34800.0
2005-09-22 11:50:00,47.92,48.02,47.92,48.01,34000.0,25.4473,25.5004,25.4473,25.4951,34000.0
2005-09-22 11:55:00,48.01,48.08,48.0,48.03,10400.0,25.4951,25.5323,25.4898,25.5058,10400.0
2005-09-22 12:00:00,48.04,48.04,47.83,47.95,44400.0,25.5111,25.5111,25.3995,25.4633,44400.0
2005-09-22 12:05:00,47.96,48.01,47.83,47.83,20900.0,25.4686,25.4951,25.3995,25.3995,20900.0
2005-09-22 12:10:00,47.84,47.9,47.82,47.85,37300.0,25.4049,25.4367,25.3942,25.4102,37300.0
2005-09-22 12:15:00,47.85,47.85,47.78,47.79,12900.0,25.4102,25.4102,25.373,25.3783,12900.0
2005-09-22 12:20:00,47.78,47.81,47.76,47.79,9400.0,25.373,25.3889,25.3624,25.3783,9400.0
2005-09-22 12:25:00,47.81,47.88,47.76,47.77,21700.0,25.3889,25.4261,25.3624,25.3677,21700.0
2005-09-22 12:30:00,47.78,47.82,47.78,47.78,8600.0,25.373,25.3942,25.373,25.373,8600.0
2005-09-22 12:35:00,47.78,47.93,47.78,47.9,14800.0,25.373,25.4526,25.373,25.4367,14800.0
2005-09-22 12:40:00,47.9,47.94,47.87,47.92,14500.0,25.4367,25.458,25.4208,25.4473,14500.0
2005-09-22 12:45:00,47.91,47.99,47.87,47.9,22000.0,25.442,25.4845,25.4208,25.4367,22000.0
2005-09-22 12:50:00,47.89,48.0,47.82,47.99,33800.0,25.4314,25.4898,25.3942,25.4845,33800.0
2005-09-22 12:55:00,47.99,48.12,47.99,48.1,44900.0,25.4845,25.5535,25.4845,25.5429,44900.0
2005-09-22 13:00:00,48.1,48.12,48.0,48.06,34400.0,25.5429,25.5535,25.4898,25.5217,34400.0
2005-09-22 13:05:00,48.06,48.07,47.98,48.03,14300.0,25.5217,25.527,25.4792,25.5058,14300.0
2005-09-22 13:10:00,48.04,48.28,48.04,48.22,53600.0,25.5111,25.6385,25.5111,25.6067,53600.0
2005-09-22 13:15:00,48.21,48.31,48.15,48.31,49600.0,25.6013,25.6544,25.5695,25.6544,49600.0
2005-09-22 13:20:00,48.3,48.31,48.21,48.26,23500.0,25.6491,25.6544,25.6013,25.6279,23500.0
2005-09-22 13:25:00,48.25,48.25,48.06,48.06,23000.0,25.6226,25.6226,25.5217,25.5217,23000.0
2005-09-22 13:30:00,48.03,48.14,47.98,48.08,33300.0,25.5058,25.5642,25.4792,25.5323,33300.0
2005-09-22 13:35:00,48.1,48.27,48.07,48.2,32700.0,25.5429,25.6332,25.527,25.596,32700.0
2005-09-22 13:40:00,48.22,48.38,48.22,48.31,74200.0,25.6067,25.6916,25.6067,25.6544,74200.0
2005-09-22 13:45:00,48.32,48.43,48.31,48.4,101200.0,25.6598,25.7182,25.6544,25.7022,101200.0
2005-09-22 13:50:00,48.4,48.5,48.39,48.41,91800.0,25.7022,25.7553,25.6969,25.7075,91800.0
2005-09-22 13:55:00,48.4,48.46,48.4,48.42,57100.0,25.7022,25.7341,25.7022,25.7129,57100.0
2005-09-22 14:00:00,48.42,48.43,48.33,48.38,70200.0,25.7129,25.7182,25.6651,25.6916,70200.0
2005-09-22 14:05:00,48.38,48.41,48.22,48.22,271000.0,25.6916,25.7075,25.6067,25.6067,271000.0
2005-09-22 14:10:00,48.22,48.22,48.09,48.15,64100.0,25.6067,25.6067,25.5376,25.5695,64100.0
2005-09-22 14:15:00,48.15,48.17,48.06,48.08,60900.0,25.5695,25.5801,25.5217,25.5323,60900.0
2005-09-22 14:20:00,48.08,48.26,48.08,48.17,42300.0,25.5323,25.6279,25.5323,25.5801,42300.0
2005-09-22 14:25:00,48.17,48.18,48.09,48.13,23500.0,25.5801,25.5854,25.5376,25.5589,23500.0
2005-09-22 14:30:00,48.1,48.12,48.06,48.08,27100.0,25.5429,25.5535,25.5217,25.5323,27100.0
2005-09-22 14:35:00,48.06,48.07,48.02,48.04,20800.0,25.5217,25.527,25.5004,25.5111,20800.0
2005-09-22 14:40:00,48.05,48.12,48.02,48.08,42300.0,25.5164,25.5535,25.5004,25.5323,42300.0
2005-09-22 14:45:00,48.07,48.1,48.04,48.04,51500.0,25.527,25.5429,25.5111,25.5111,51500.0
2005-09-22 14:50:00,48.05,48.06,47.94,48.04,52400.0,25.5164,25.5217,25.458,25.5111,52400.0
2005-09-22 14:55:00,48.04,48.05,47.88,47.95,40400.0,25.5111,25.5164,25.4261,25.4633,40400.0
2005-09-22 15:00:00,47.95,47.95,47.89,47.9,23800.0,25.4633,25.4633,25.4314,25.4367,23800.0
2005-09-22 15:05:00,47.9,47.9,47.72,47.8,98800.0,25.4367,25.4367,25.3411,25.3836,98800.0
2005-09-22 15:10:00,47.79,47.93,47.78,47.93,26200.0,25.3783,25.4526,25.373,25.4526,26200.0
2005-09-22 15:15:00,47.92,47.94,47.89,47.92,57900.0,25.4473,25.458,25.4314,25.4473,57900.0
2005-09-22 15:20:00,47.92,48.03,47.92,48.02,66300.0,25.4473,25.5058,25.4473,25.5004,66300.0
2005-09-22 15:25:00,48.03,48.05,47.98,48.0,43400.0,25.5058,25.5164,25.4792,25.4898,43400.0
2005-09-22 15:30:00,47.99,47.99,47.86,47.9,38100.0,25.4845,25.4845,25.4155,25.4367,38100.0
2005-09-22 15:35:00,47.9,47.95,47.85,47.95,42700.0,25.4367,25.4633,25.4102,25.4633,42700.0
2005-09-22 15:40:00,47.94,47.94,47.86,47.9,33200.0,25.458,25.458,25.4155,25.4367,33200.0
2005-09-22 15:45:00,47.9,47.95,47.87,47.9,58700.0,25.4367,25.4633,25.4208,25.4367,58700.0
2005-09-22 15:50:00,47.91,47.91,47.83,47.83,72800.0,25.442,25.442,25.3995,25.3995,72800.0
2005-09-22 15:55:00,47.82,47.85,47.74,47.74,128900.0,25.3942,25.4102,25.3518,25.3518,128900.0
2005-09-23 09:30:00,47.88,47.91,47.26,47.33,110300.0,25.4261,25.442,25.0969,25.134,110300.0
2005-09-23 09:35:00,47.35,47.55,47.13,47.2,156300.0,25.1446,25.2509,25.0278,25.065,156300.0
2005-09-23 09:40:00,47.16,47.25,47.05,47.05,94500.0,25.0438,25.0915,24.9853,24.9853,94500.0
2005-09-23 09:45:00,47.06,47.34,46.99,47.01,123800.0,24.9906,25.1393,24.9535,24.9641,123800.0
2005-09-23 09:50:00,47.01,47.09,46.9,46.97,139300.0,24.9641,25.0066,24.9057,24.9429,139300.0
2005-09-23 09:55:00,46.97,47.05,46.88,47.01,68100.0,24.9429,24.9853,24.8951,24.9641,68100.0
2005-09-23 10:00:00,46.98,47.16,46.96,47.12,94500.0,24.9482,25.0438,24.9375,25.0225,94500.0
2005-09-23 10:05:00,47.12,47.15,46.98,47.1,94800.0,25.0225,25.0384,24.9482,25.0119,94800.0
2005-09-23 10:10:00,47.04,47.14,46.96,46.99,107500.0,24.98,25.0331,24.9375,24.9535,107500.0
2005-09-23 10:15:00,47.0,47.05,46.91,46.97,74400.0,24.9588,24.9853,24.911,24.9429,74400.0
2005-09-23 10:20:00,46.98,47.07,46.95,47.04,87300.0,24.9482,24.996,24.9322,24.98,87300.0
2005-09-23 10:25:00,47.04,47.12,46.97,47.08,116100.0,24.98,25.0225,24.9429,25.0013,116100.0
2005-09-23 10:30:00,47.08,47.19,47.01,47.06,68300.0,25.0013,25.0597,24.9641,24.9906,68300.0
2005-09-23 10:35:00,47.08,47.13,47.0,47.0,22600.0,25.0013,25.0278,24.9588,24.9588,22600.0
2005-09-23 10:40:00,47.0,47.16,46.98,47.13,89100.0,24.9588,25.0438,24.9482,25.0278,89100.0
2005-09-23 10:45:00,47.13,47.13,47.08,47.09,65700.0,25.0278,25.0278,25.0013,25.0066,65700.0
2005-09-23 10:50:00,47.08,47.22,47.06,47.18,27900.0,25.0013,25.0756,24.9906,25.0544,27900.0
2005-09-23 10:55:00,47.17,47.3,47.05,47.29,91300.0,25.0491,25.1181,24.9853,25.1128,91300.0
2005-09-23 11:00:00,47.27,47.35,47.17,47.17,66400.0,25.1022,25.1446,25.0491,25.0491,66400.0
2005-09-23 11:05:00,47.18,47.21,47.1,47.1,71800.0,25.0544,25.0703,25.0119,25.0119,71800.0
2005-09-23 11:10:00,47.09,47.13,47.05,47.09,66700.0,25.0066,25.0278,24.9853,25.0066,66700.0
2005-09-23 11:15:00,47.1,47.13,47.04,47.08,47500.0,25.0119,25.0278,24.98,25.0013,47500.0
2005-09-23 11:20:00,47.08,47.2,47.08,47.2,36600.0,25.0013,25.065,25.0013,25.065,36600.0
2005-09-23 11:25:00,47.19,47.25,47.13,47.15,50800.0,25.0597,25.0915,25.0278,25.0384,50800.0
2005-09-23 11:30:00,47.16,47.17,47.05,47.11,25300.0,25.0438,25.0491,24.9853,25.0172,25300.0
2005-09-23 11:35:00,47.1,47.16,46.97,47.0,65500.0,25.0119,25.0438,24.9429,24.9588,65500.0
2005-09-23 11:40:00,47.0,47.02,46.97,47.01,28300.0,24.9588,24.9694,24.9429,24.9641,28300.0
2005-09-23 11:45:00,47.01,47.12,47.01,47.09,30100.0,24.9641,25.0225,24.9641,25.0066,30100.0
2005-09-23 11:50:00,47.09,47.1,47.03,47.05,35800.0,25.0066,25.0119,24.9747,24.9853,35800.0
2005-09-23 11:55:00,47.06,47.09,47.05,47.06,16300.0,24.9906,25.0066,24.9853,24.9906,16300.0
2005-09-23 12:00:00,47.06,47.07,46.98,47.0,54600.0,24.9906,24.996,24.9482,24.9588,54600.0
2005-09-23 12:05:00,46.99,47.05,46.95,47.05,37700.0,24.9535,24.9853,24.9322,24.9853,37700.0
2005-09-23 12:10:00,47.04,47.05,46.9,46.96,55600.0,24.98,24.9853,24.9057,24.9375,55600.0
2005-09-23 12:15:00,46.95,46.99,46.9,46.99,14300.0,24.9322,24.9535,24.9057,24.9535,14300.0
2005-09-23 12:20:00,46.99,47.04,46.99,47.04,7300.0,24.9535,24.98,24.9535,24.98,7300.0
2005-09-23 12:25:00,47.05,47.05,46.93,46.93,27700.0,24.9853,24.9853,24.9216,24.9216,27700.0
2005-09-23 12:30:00,46.95,46.96,46.91,46.95,17700.0,24.9322,24.9375,24.911,24.9322,17700.0
2005-09-23 12:35:00,46.95,46.95,46.93,46.95,18500.0,24.9322,24.9322,24.9216,24.9322,18500.0
2005-09-23 12:40:00,46.95,47.04,46.95,47.04,17100.0,24.9322,24.98,24.9322,24.98,17100.0
2005-09-23 12:45:00,47.03,47.03,46.99,47.0,21800.0,24.9747,24.9747,24.9535,24.9588,21800.0
2005-09-23 12:50:00,46.99,47.0,46.99,47.0,9000.0,24.9535,24.9588,24.9535,24.9588,9000.0
2005-09-23 12:55:00,47.0,47.08,46.99,47.07,26000.0,24.9588,25.0013,24.9535,24.996,26000.0
2005-09-23 13:00:00,47.07,47.09,47.04,47.09,24200.0,24.996,25.0066,24.98,25.0066,24200.0
2005-09-23 13:05:00,47.1,47.1,47.08,47.1,13900.0,25.0119,25.0119,25.0013,25.0119,13900.0
2005-09-23 13:10:00,47.1,47.1,47.01,47.03,51100.0,25.0119,25.0119,24.9641,24.9747,51100.0
2005-09-23 13:15:00,47.04,47.06,47.01,47.06,32900.0,24.98,24.9906,24.9641,24.9906,32900.0
2005-09-23 13:20:00,47.06,47.1,47.05,47.1,22700.0,24.9906,25.0119,24.9853,25.0119,22700.0
2005-09-23 13:25:00,47.1,47.12,47.02,47.04,36400.0,25.0119,25.0225,24.9694,24.98,36400.0
2005-09-23 13:30:00,47.03,47.21,47.02,47.18,46200.0,24.9747,25.0703,24.9694,25.0544,46200.0
2005-09-23 13:35:00,47.16,47.2,47.14,47.17,71900.0,25.0438,25.065,25.0331,25.0491,71900.0
2005-09-23 13:40:00,47.18,47.2,47.13,47.18,68300.0,25.0544,25.065,25.0278,25.0544,68300.0
2005-09-23 13:45:00,47.17,47.25,47.13,47.23,97800.0,25.0491,25.0915,25.0278,25.0809,97800.0
2005-09-23 13:50:00,47.23,47.25,47.18,47.24,68900.0,25.0809,25.0915,25.0544,25.0862,68900.0
2005-09-23 13:55:00,47.24,47.35,47.22,47.3,140800.0,25.0862,25.1446,25.0756,25.1181,140800.0
2005-09-23 14:00:00,47.3,47.3,47.21,47.29,67700.0,25.1181,25.1181,25.0703,25.1128,67700.0
2005-09-23 14:05:00,47.29,47.4,47.29,47.39,40500.0,25.1128,25.1712,25.1128,25.1659,40500.0
2005-09-23 14:10:00,47.4,47.42,47.3,47.35,91100.0,25.1712,25.1818,25.1181,25.1446,91100.0
2005-09-23 14:15:00,47.35,47.35,47.25,47.3,77700.0,25.1446,25.1446,25.0915,25.1181,77700.0
2005-09-23 14:20:00,47.3,47.4,47.29,47.39,23800.0,25.1181,25.1712,25.1128,25.1659,23800.0
2005-09-23 14:25:00,47.39,47.41,47.29,47.3,31800.0,25.1659,25.1765,25.1128,25.1181,31800.0
2005-09-23 14:30:00,47.3,47.3,47.28,47.3,12500.0,25.1181,25.1181,25.1075,25.1181,12500.0
2005-09-23 14:35:00,47.3,47.34,47.29,47.31,31600.0,25.1181,25.1393,25.1128,25.1234,31600.0
2005-09-23 14:40:00,47.3,47.33,47.28,47.33,10000.0,25.1181,25.134,25.1075,25.134,10000.0
2005-09-23 14:45:00,47.33,47.38,47.31,47.34,17100.0,25.134,25.1606,25.1234,25.1393,17100.0
2005-09-23 14:50:00,47.36,47.5,47.35,47.49,49600.0,25.15,25.2243,25.1446,25.219,49600.0
2005-09-23 14:55:00,47.49,47.57,47.49,47.54,47500.0,25.219,25.2615,25.219,25.2455,47500.0
2005-09-23 15:00:00,47.54,47.55,47.41,47.42,89000.0,25.2455,25.2509,25.1765,25.1818,89000.0
2005-09-23 15:05:00,47.42,47.47,47.4,47.44,29600.0,25.1818,25.2084,25.1712,25.1924,29600.0
2005-09-23 15:10:00,47.45,47.48,47.34,47.35,33700.0,25.1978,25.2137,25.1393,25.1446,33700.0
2005-09-23 15:15:00,47.35,47.39,47.25,47.38,64600.0,25.1446,25.1659,25.0915,25.1606,64600.0
2005-09-23 15:20:00,47.38,47.39,47.36,47.37,11200.0,25.1606,25.1659,25.15,25.1553,11200.0
2005-09-23 15:25:00,47.38,47.39,47.35,47.39,18800.0,25.1606,25.1659,25.1446,25.1659,18800.0
2005-09-23 15:30:00,47.39,47.4,47.29,47.32,45600.0,25.1659,25.1712,25.1128,25.1287,45600.0
2005-09-23 15:35:00,47.33,47.39,47.32,47.39,20000.0,25.134,25.1659,25.1287,25.1659,20000.0
2005-09-23 15:40:00,47.39,47.4,47.31,47.35,45200.0,25.1659,25.1712,25.1234,25.1446,45200.0
2005-09-23 15:45:00,47.36,47.45,47.35,47.37,89000.0,25.15,25.1978,25.1446,25.1553,89000.0
2005-09-23 15:50:00,47.37,47.37,47.2,47.34,165500.0,25.1553,25.1553,25.065,25.1393,165500.0
2005-09-23 15:55:00,47.35,47.39,47.32,47.35,105400.0,25.1446,25.1659,25.1287,25.1446,105400.0
2005-09-26 09:30:00,48.2,48.33,48.17,48.28,131200.0,25.596,25.6651,25.5801,25.6385,131200.0
2005-09-26 09:35:00,48.28,48.3,48.16,48.2,132300.0,25.6385,25.6491,25.5748,25.596,132300.0
2005-09-26 09:40:00,48.23,48.26,48.04,48.08,111300.0,25.612,25.6279,25.5111,25.5323,111300.0
2005-09-26 09:45:00,48.09,48.11,47.92,47.99,83100.0,25.5376,25.5482,25.4473,25.4845,83100.0
2005-09-26 09:50:00,47.99,48.03,47.88,47.9,83400.0,25.4845,25.5058,25.4261,25.4367,83400.0
2005-09-26 09:55:00,47.9,47.99,47.88,47.96,90000.0,25.4367,25.4845,25.4261,25.4686,90000.0
2005-09-26 10:00:00,47.96,48.04,47.9,47.97,80800.0,25.4686,25.5111,25.4367,25.4739,80800.0
2005-09-26 10:05:00,47.99,48.14,47.96,48.02,97700.0,25.4845,25.5642,25.4686,25.5004,97700.0
2005-09-26 10:10:00,48.01,48.1,48.01,48.04,61800.0,25.4951,25.5429,25.4951,25.5111,61800.0
2005-09-26 10:15:00,48.05,48.19,48.04,48.16,68900.0,25.5164,25.5907,25.5111,25.5748,68900.0
2005-09-26 10:20:00,48.16,48.32,48.14,48.3,56500.0,25.5748,25.6598,25.5642,25.6491,56500.0
2005-09-26 10:25:00,48.3,48.36,48.2,48.23,66500.0,25.6491,25.681,25.596,25.612,66500.0
2005-09-26 10:30:00,48.24,48.27,48.12,48.23,33600.0,25.6173,25.6332,25.5535,25.612,33600.0
2005-09-26 10:35:00,48.21,48.24,48.13,48.13,23900.0,25.6013,25.6173,25.5589,25.5589,23900.0
2005-09-26 10:40:00,48.14,48.24,48.08,48.18,30100.0,25.5642,25.6173,25.5323,25.5854,30100.0
2005-09-26 10:45:00,48.19,48.23,48.1,48.1,23500.0,25.5907,25.612,25.5429,25.5429,23500.0
2005-09-26 10:50:00,48.12,48.13,48.02,48.04,12900.0,25.5535,25.5589,25.5004,25.5111,12900.0
2005-09-26 10:55:00,48.06,48.13,48.06,48.13,13500.0,25.5217,25.5589,25.5217,25.5589,13500.0
2005-09-26 11:00:00,48.13,48.19,48.07,48.19,32200.0,25.5589,25.5907,25.527,25.5907,32200.0
2005-09-26 11:05:00,48.19,48.19,48.12,48.17,15700.0,25.5907,25.5907,25.5535,25.5801,15700.0
2005-09-26 11:10:00,48.17,48.28,48.15,48.26,33700.0,25.5801,25.6385,25.5695,25.6279,33700.0
2005-09-26 11:15:00,48.26,48.34,48.22,48.33,60000.0,25.6279,25.6704,25.6067,25.6651,60000.0
2005-09-26 11:20:00,48.33,48.4,48.33,48.38,36900.0,25.6651,25.7022,25.6651,25.6916,36900.0
2005-09-26 11:25:00,48.38,48.38,48.3,48.34,21900.0,25.6916,25.6916,25.6491,25.6704,21900.0
2005-09-26 11:30:00,48.35,48.39,48.3,48.38,27000.0,25.6757,25.6969,25.6491,25.6916,27000.0
2005-09-26 11:35:00,48.36,48.39,48.33,48.37,23500.0,25.681,25.6969,25.6651,25.6863,23500.0
2005-09-26 11:40:00,48.39,48.39,48.34,48.39,12700.0,25.6969,25.6969,25.6704,25.6969,12700.0
2005-09-26 11:45:00,48.38,48.39,48.27,48.3,29700.0,25.6916,25.6969,25.6332,25.6491,29700.0
2005-09-26 11:50:00,48.33,48.33,48.24,48.31,42000.0,25.6651,25.6651,25.6173,25.6544,42000.0
2005-09-26 11:55:00,48.31,48.31,48.25,48.29,11700.0,25.6544,25.6544,25.6226,25.6438,11700.0
2005-09-26 12:00:00,48.29,48.35,48.27,48.35,13700.0,25.6438,25.6757,25.6332,25.6757,13700.0
2005-09-26 12:05:00,48.35,48.44,48.34,48.44,39500.0,25.6757,25.7235,25.6704,25.7235,39500.0
2005-09-26 12:10:00,48.45,48.54,48.45,48.5,43200.0,25.7288,25.7766,25.7288,25.7553,43200.0
2005-09-26 12:15:00,48.51,48.51,48.43,48.45,34400.0,25.7607,25.7607,25.7182,25.7288,34400.0
2005-09-26 12:20:00,48.46,48.48,48.43,48.44,24900.0,25.7341,25.7447,25.7182,25.7235,24900.0
2005-09-26 12:25:00,48.44,48.44,48.38,48.38,11500.0,25.7235,25.7235,25.6916,25.6916,11500.0
2005-09-26 12:30:00,48.38,48.38,48.32,48.34,26400.0,25.6916,25.6916,25.6598,25.6704,26400.0
2005-09-26 12:35:00,48.34,48.37,48.3,48.31,22500.0,25.6704,25.6863,25.6491,25.6544,22500.0
2005-09-26 12:40:00,48.31,48.35,48.31,48.31,13600.0,25.6544,25.6757,25.6544,25.6544,13600.0
2005-09-26 12:45:00,48.31,48.35,48.17,48.17,35300.0,25.6544,25.6757,25.5801,25.5801,35300.0
2005-09-26 12:50:00,48.17,48.22,48.17,48.21,29500.0,25.5801,25.6067,25.5801,25.6013,29500.0
2005-09-26 12:55:00,48.21,48.33,48.21,48.32,10800.0,25.6013,25.6651,25.6013,25.6598,10800.0
2005-09-26 13:00:00,48.32,48.32,48.28,48.29,9500.0,25.6598,25.6598,25.6385,25.6438,9500.0
2005-09-26 13:05:00,48.29,48.29,48.23,48.23,18400.0,25.6438,25.6438,25.612,25.612,18400.0
2005-09-26 13:10:00,48.22,48.23,48.16,48.21,22600.0,25.6067,25.612,25.5748,25.6013,22600.0
2005-09-26 13:15:00,48.21,48.21,48.08,48.09,39700.0,25.6013,25.6013,25.5323,25.5376,39700.0
2005-09-26 13:20:00,48.08,48.09,47.92,47.96,70500.0,25.5323,25.5376,25.4473,25.4686,70500.0
2005-09-26 13:25:00,47.96,48.03,47.96,48.03,44100.0,25.4686,25.5058,25.4686,25.5058,44100.0
2005-09-26 13:30:00,48.04,48.04,47.95,47.95,24200.0,25.5111,25.5111,25.4633,25.4633,24200.0
2005-09-26 13:35:00,47.95,48.02,47.9,47.95,40800.0,25.4633,25.5004,25.4367,25.4633,40800.0
2005-09-26 13:40:00,47.95,48.03,47.95,48.03,60800.0,25.4633,25.5058,25.4633,25.5058,60800.0
2005-09-26 13:45:00,48.04,48.05,47.95,48.03,27900.0,25.5111,25.5164,25.4633,25.5058,27900.0
2005-09-26 13:50:00,48.02,48.05,47.95,48.03,39000.0,25.5004,25.5164,25.4633,25.5058,39000.0
2005-09-26 13:55:00,48.03,48.1,48.0,48.0,33400.0,25.5058,25.5429,25.4898,25.4898,33400.0
2005-09-26 14:00:00,47.99,48.03,47.97,47.99,18900.0,25.4845,25.5058,25.4739,25.4845,18900.0
2005-09-26 14:05:00,47.99,48.02,47.98,47.99,13700.0,25.4845,25.5004,25.4792,25.4845,13700.0
2005-09-26 14:10:00,47.99,48.01,47.79,47.8,71300.0,25.4845,25.4951,25.3783,25.3836,71300.0
2005-09-26 14:15:00,47.8,47.82,47.67,47.71,92900.0,25.3836,25.3942,25.3146,25.3358,92900.0
2005-09-26 14:20:00,47.72,47.95,47.7,47.72,52900.0,25.3411,25.4633,25.3305,25.3411,52900.0
2005-09-26 14:25:00,47.72,47.76,47.72,47.76,16600.0,25.3411,25.3624,25.3411,25.3624,16600.0
2005-09-26 14:30:00,47.75,47.81,47.74,47.79,41900.0,25.3571,25.3889,25.3518,25.3783,41900.0
2005-09-26 14:35:00,47.78,47.81,47.77,47.77,22600.0,25.373,25.3889,25.3677,25.3677,22600.0
2005-09-26 14:40:00,47.77,47.77,47.6,47.61,54300.0,25.3677,25.3677,25.2774,25.2827,54300.0
2005-09-26 14:45:00,47.6,47.72,47.6,47.7,39600.0,25.2774,25.3411,25.2774,25.3305,39600.0
2005-09-26 14:50:00,47.72,47.81,47.72,47.77,92800.0,25.3411,25.3889,25.3411,25.3677,92800.0
2005-09-26 14:55:00,47.78,47.83,47.72,47.8,40900.0,25.373,25.3995,25.3411,25.3836,40900.0
2005-09-26 15:00:00,47.8,47.82,47.72,47.73,24400.0,25.3836,25.3942,25.3411,25.3464,24400.0
2005-09-26 15:05:00,47.73,47.84,47.73,47.84,33000.0,25.3464,25.4049,25.3464,25.4049,33000.0
2005-09-26 15:10:00,47.83,47.92,47.79,47.87,63300.0,25.3995,25.4473,25.3783,25.4208,63300.0
2005-09-26 15:15:00,47.87,47.87,47.82,47.84,25800.0,25.4208,25.4208,25.3942,25.4049,25800.0
2005-09-26 15:20:00,47.85,47.88,47.76,47.78,27000.0,25.4102,25.4261,25.3624,25.373,27000.0
2005-09-26 15:25:00,47.77,47.85,47.77,47.81,22100.0,25.3677,25.4102,25.3677,25.3889,22100.0
2005-09-26 15:30:00,47.8,47.91,47.78,47.88,19900.0,25.3836,25.442,25.373,25.4261,19900.0
2005-09-26 15:35:00,47.88,47.97,47.87,47.96,41600.0,25.4261,25.4739,25.4208,25.4686,41600.0
2005-09-26 15:40:00,47.96,48.03,47.95,48.02,56900.0,25.4686,25.5058,25.4633,25.5004,56900.0
2005-09-26 15:45:00,48.01,48.07,48.0,48.04,40100.0,25.4951,25.527,25.4898,25.5111,40100.0
2005-09-26 15:50:00,48.04,48.05,47.89,47.96,34600.0,25.5111,25.5164,25.4314,25.4686,34600.0
2005-09-26 15:55:00,47.96,47.97,47.93,47.96,26600.0,25.4686,25.4739,25.4526,25.4686,26600.0
2005-09-27 09:30:00,48.15,48.15,47.61,47.67,111100.0,25.5695,25.5695,25.2827,25.3146,111100.0
2005-09-27 09:35:00,47.65,47.72,47.54,47.72,44500.0,25.304,25.3411,25.2455,25.3411,44500.0
2005-09-27 09:40:00,47.72,47.94,47.68,47.94,102300.0,25.3411,25.458,25.3199,25.458,102300.0
2005-09-27 09:45:00,47.94,48.1,47.9,48.01,65300.0,25.458,25.5429,25.4367,25.4951,65300.0
2005-09-27 09:50:00,47.98,48.07,47.92,47.99,196000.0,25.4792,25.527,25.4473,25.4845,196000.0
2005-09-27 09:55:00,47.99,48.07,47.94,48.06,83000.0,25.4845,25.527,25.458,25.5217,83000.0
2005-09-27 10:00:00,48.06,48.07,47.9,47.9,113700.0,25.5217,25.527,25.4367,25.4367,113700.0
2005-09-27 10:05:00,47.92,48.0,47.81,47.94,53200.0,25.4473,25.4898,25.3889,25.458,53200.0
2005-09-27 10:10:00,47.92,48.07,47.91,47.95,54900.0,25.4473,25.527,25.442,25.4633,54900.0
2005-09-27 10:15:00,47.94,48.01,47.87,47.9,33500.0,25.458,25.4951,25.4208,25.4367,33500.0
2005-09-27 10:20:00,47.9,47.97,47.89,47.89,32600.0,25.4367,25.4739,25.4314,25.4314,32600.0
2005-09-27 10:25:00,47.89,48.0,47.87,47.96,25900.0,25.4314,25.4898,25.4208,25.4686,25900.0
2005-09-27 10:30:00,47.96,48.08,47.87,47.98,49700.0,25.4686,25.5323,25.4208,25.4792,49700.0
2005-09-27 10:35:00,47.98,47.99,47.87,47.87,23700.0,25.4792,25.4845,25.4208,25.4208,23700.0
2005-09-27 10:40:00,47.87,47.94,47.59,47.65,93800.0,25.4208,25.458,25.2721,25.304,93800.0
2005-09-27 10:45:00,47.65,47.69,47.38,47.46,155200.0,25.304,25.3252,25.1606,25.2031,155200.0
2005-09-27 10:50:00,47.46,47.48,47.35,47.4,61000.0,25.2031,25.2137,25.1446,25.1712,61000.0
2005-09-27 10:55:00,47.39,47.49,47.39,47.42,40900.0,25.1659,25.219,25.1659,25.1818,40900.0
2005-09-27 11:00:00,47.41,47.52,47.37,47.49,32200.0,25.1765,25.2349,25.1553,25.219,32200.0
2005-09-27 11:05:00,47.49,47.56,47.43,47.43,32900.0,25.219,25.2562,25.1871,25.1871,32900.0
2005-09-27 11:10:00,47.47,47.47,47.29,47.35,32500.0,25.2084,25.2084,25.1128,25.1446,32500.0
2005-09-27 11:15:00,47.38,47.4,47.21,47.3,58100.0,25.1606,25.1712,25.0703,25.1181,58100.0
2005-09-27 11:20:00,47.29,47.4,47.22,47.33,48300.0,25.1128,25.1712,25.0756,25.134,48300.0
2005-09-27 11:25:00,47.32,47.4,47.26,47.34,24400.0,25.1287,25.1712,25.0969,25.1393,24400.0
2005-09-27 11:30:00,47.34,47.34,47.13,47.16,38100.0,25.1393,25.1393,25.0278,25.0438,38100.0
2005-09-27 11:35:00,47.18,47.24,47.16,47.24,27000.0,25.0544,25.0862,25.0438,25.0862,27000.0
2005-09-27 11:40:00,47.24,47.33,47.23,47.27,16400.0,25.0862,25.134,25.0809,25.1022,16400.0
2005-09-27 11:45:00,47.29,47.36,47.27,47.31,20100.0,25.1128,25.15,25.1022,25.1234,20100.0
2005-09-27 11:50:00,47.29,47.35,47.25,47.25,15500.0,25.1128,25.1446,25.0915,25.0915,15500.0
2005-09-27 11:55:00,47.26,47.31,47.25,47.29,12700.0,25.0969,25.1234,25.0915,25.1128,12700.0
2005-09-27 12:00:00,47.3,47.44,47.25,47.41,29900.0,25.1181,25.1924,25.0915,25.1765,29900.0
2005-09-27 12:05:00,47.39,47.39,47.3,47.3,23400.0,25.1659,25.1659,25.1181,25.1181,23400.0
2005-09-27 12:10:00,47.31,47.32,47.26,47.3,8400.0,25.1234,25.1287,25.0969,25.1181,8400.0
2005-09-27 12:15:00,47.3,47.36,47.28,47.36,13000.0,25.1181,25.15,25.1075,25.15,13000.0
2005-09-27 12:20:00,47.36,47.41,47.36,47.37,18900.0,25.15,25.1765,25.15,25.1553,18900.0
2005-09-27 12:25:00,47.37,47.38,47.37,47.38,3800.0,25.1553,25.1606,25.1553,25.1606,3800.0
2005-09-27 12:30:00,47.38,47.38,47.31,47.35,18200.0,25.1606,25.1606,25.1234,25.1446,18200.0
2005-09-27 12:35:00,47.34,47.41,47.29,47.4,19500.0,25.1393,25.1765,25.1128,25.1712,19500.0
2005-09-27 12:40:00,47.41,47.48,47.4,47.48,19200.0,25.1765,25.2137,25.1712,25.2137,19200.0
2005-09-27 12:45:00,47.48,47.56,47.47,47.52,41300.0,25.2137,25.2562,25.2084,25.2349,41300.0
2005-09-27 12:50:00,47.53,47.53,47.43,47.48,15000.0,25.2402,25.2402,25.1871,25.2137,15000.0
2005-09-27 12:55:00,47.48,47.48,47.36,47.37,37900.0,25.2137,25.2137,25.15,25.1553,37900.0
2005-09-27 13:00:00,47.38,47.41,47.33,47.37,14900.0,25.1606,25.1765,25.134,25.1553,14900.0
2005-09-27 13:05:00,47.38,47.42,47.33,47.37,32600.0,25.1606,25.1818,25.134,25.1553,32600.0
2005-09-27 13:10:00,47.39,47.42,47.32,47.33,19100.0,25.1659,25.1818,25.1287,25.134,19100.0
2005-09-27 13:15:00,47.32,47.32,47.19,47.2,51300.0,25.1287,25.1287,25.0597,25.065,51300.0
2005-09-27 13:20:00,47.2,47.21,47.0,47.01,67700.0,25.065,25.0703,24.9588,24.9641,67700.0
2005-09-27 13:25:00,47.01,47.2,47.01,47.2,61600.0,24.9641,25.065,24.9641,25.065,61600.0
2005-09-27 13:30:00,47.21,47.24,47.14,47.15,21000.0,25.0703,25.0862,25.0331,25.0384,21000.0
2005-09-27 13:35:00,47.16,47.28,47.16,47.28,23200.0,25.0438,25.1075,25.0438,25.1075,23200.0
2005-09-27 13:40:00,47.28,47.29,47.19,47.23,33200.0,25.1075,25.1128,25.0597,25.0809,33200.0
2005-09-27 13:45:00,47.23,47.24,47.18,47.21,29700.0,25.0809,25.0862,25.0544,25.0703,29700.0
2005-09-27 13:50:00,47.22,47.35,47.21,47.33,31800.0,25.0756,25.1446,25.0703,25.134,31800.0
2005-09-27 13:55:00,47.34,47.38,47.29,47.36,89400.0,25.1393,25.1606,25.1128,25.15,89400.0
2005-09-27 14:00:00,47.37,47.51,47.37,47.41,62000.0,25.1553,25.2296,25.1553,25.1765,62000.0
2005-09-27 14:05:00,47.41,47.47,47.37,47.46,39800.0,25.1765,25.2084,25.1553,25.2031,39800.0
2005-09-27 14:10:00,47.45,47.56,47.44,47.55,119400.0,25.1978,25.2562,25.1924,25.2509,119400.0
2005-09-27 14:15:00,47.55,47.55,47.39,47.45,80500.0,25.2509,25.2509,25.1659,25.1978,80500.0
2005-09-27 14:20:00,47.46,47.47,47.43,47.44,21600.0,25.2031,25.2084,25.1871,25.1924,21600.0
2005-09-27 14:25:00,47.43,47.57,47.42,47.57,59200.0,25.1871,25.2615,25.1818,25.2615,59200.0
2005-09-27 14:30:00,47.57,47.65,47.49,47.56,72100.0,25.2615,25.304,25.219,25.2562,72100.0
2005-09-27 14:35:00,47.55,47.56,47.44,47.46,34800.0,25.2509,25.2562,25.1924,25.2031,34800.0
2005-09-27 14:40:00,47.47,47.52,47.46,47.48,16300.0,25.2084,25.2349,25.2031,25.2137,16300.0
2005-09-27 14:45:00,47.49,47.61,47.42,47.52,106100.0,25.219,25.2827,25.1818,25.2349,106100.0
2005-09-27 14:50:00,47.52,47.58,47.49,47.55,41800.0,25.2349,25.2668,25.219,25.2509,41800.0
2005-09-27 14:55:00,47.56,47.74,47.52,47.65,149600.0,25.2562,25.3518,25.2349,25.304,149600.0
2005-09-27 15:00:00,47.66,47.74,47.65,47.66,70800.0,25.3093,25.3518,25.304,25.3093,70800.0
2005-09-27 15:05:00,47.66,47.69,47.54,47.61,48500.0,25.3093,25.3252,25.2455,25.2827,48500.0
2005-09-27 15:10:00,47.62,47.7,47.57,47.65,25900.0,25.288,25.3305,25.2615,25.304,25900.0
2005-09-27 15:15:00,47.65,47.66,47.61,47.64,13700.0,25.304,25.3093,25.2827,25.2986,13700.0
2005-09-27 15:20:00,47.64,47.66,47.57,47.64,36200.0,25.2986,25.3093,25.2615,25.2986,36200.0
2005-09-27 15:25:00,47.65,47.7,47.58,47.59,46200.0,25.304,25.3305,25.2668,25.2721,46200.0
2005-09-27 15:30:00,47.6,47.6,47.46,47.5,60700.0,25.2774,25.2774,25.2031,25.2243,60700.0
2005-09-27 15:35:00,47.5,47.51,47.43,47.44,63100.0,25.2243,25.2296,25.1871,25.1924,63100.0
2005-09-27 15:40:00,47.42,47.45,47.35,47.38,59700.0,25.1818,25.1978,25.1446,25.1606,59700.0
2005-09-27 15:45:00,47.38,47.52,47.38,47.5,34600.0,25.1606,25.2349,25.1606,25.2243,34600.0
2005-09-27 15:50:00,47.51,47.54,47.42,47.42,42500.0,25.2296,25.2455,25.1818,25.1818,42500.0
2005-09-27 15:55:00,47.43,47.44,47.3,47.33,77000.0,25.1871,25.1924,25.1181,25.134,77000.0
2005-09-28 09:30:00,47.37,47.55,47.35,47.55,65300.0,25.1553,25.2509,25.1446,25.2509,65300.0
2005-09-28 09:35:00,47.55,47.59,47.46,47.55,46500.0,25.2509,25.2721,25.2031,25.2509,46500.0
2005-09-28 09:40:00,47.54,47.57,47.43,47.48,38100.0,25.2455,25.2615,25.1871,25.2137,38100.0
2005-09-28 09:45:00,47.48,47.6,47.48,47.56,36500.0,25.2137,25.2774,25.2137,25.2562,36500.0
2005-09-28 09:50:00,47.59,47.76,47.58,47.69,62800.0,25.2721,25.3624,25.2668,25.3252,62800.0
2005-09-28 09:55:00,47.71,47.74,47.61,47.63,33800.0,25.3358,25.3518,25.2827,25.2933,33800.0
2005-09-28 10:00:00,47.65,47.82,47.57,47.6,62400.0,25.304,25.3942,25.2615,25.2774,62400.0
2005-09-28 10:05:00,47.59,47.75,47.59,47.65,35100.0,25.2721,25.3571,25.2721,25.304,35100.0
2005-09-28 10:10:00,47.68,47.71,47.62,47.67,22600.0,25.3199,25.3358,25.288,25.3146,22600.0
2005-09-28 10:15:00,47.66,47.72,47.65,47.69,17800.0,25.3093,25.3411,25.304,25.3252,17800.0
2005-09-28 10:20:00,47.7,47.92,47.7,47.91,45700.0,25.3305,25.4473,25.3305,25.442,45700.0
2005-09-28 10:25:00,47.88,47.91,47.75,47.85,38600.0,25.4261,25.442,25.3571,25.4102,38600.0
2005-09-28 10:30:00,47.8,47.98,47.78,47.85,75400.0,25.3836,25.4792,25.373,25.4102,75400.0
2005-09-28 10:35:00,47.88,47.88,47.82,47.85,29600.0,25.4261,25.4261,25.3942,25.4102,29600.0
2005-09-28 10:40:00,47.85,47.88,47.68,47.78,74300.0,25.4102,25.4261,25.3199,25.373,74300.0
2005-09-28 10:45:00,47.77,47.88,47.76,47.88,25300.0,25.3677,25.4261,25.3624,25.4261,25300.0
2005-09-28 10:50:00,47.88,47.96,47.88,47.92,39000.0,25.4261,25.4686,25.4261,25.4473,39000.0
2005-09-28 10:55:00,47.92,47.96,47.88,47.96,19900.0,25.4473,25.4686,25.4261,25.4686,19900.0
2005-09-28 11:00:00,47.94,48.02,47.94,48.0,67700.0,25.458,25.5004,25.458,25.4898,67700.0
2005-09-28 11:05:00,48.01,48.09,47.99,48.01,34200.0,25.4951,25.5376,25.4845,25.4951,34200.0
2005-09-28 11:10:00,47.99,47.99,47.89,47.9,28300.0,25.4845,25.4845,25.4314,25.4367,28300.0
2005-09-28 11:15:00,47.9,47.97,47.84,47.87,25100.0,25.4367,25.4739,25.4049,25.4208,25100.0
2005-09-28 11:20:00,47.88,47.98,47.87,47.97,18000.0,25.4261,25.4792,25.4208,25.4739,18000.0
2005-09-28 11:25:00,47.97,47.98,47.91,47.93,8800.0,25.4739,25.4792,25.442,25.4526,8800.0
2005-09-28 11:30:00,47.93,47.94,47.82,47.86,24600.0,25.4526,25.458,25.3942,25.4155,24600.0
2005-09-28 11:35:00,47.86,47.97,47.86,47.86,30800.0,25.4155,25.4739,25.4155,25.4155,30800.0
2005-09-28 11:40:00,47.86,47.88,47.78,47.81,28800.0,25.4155,25.4261,25.373,25.3889,28800.0
2005-09-28 11:45:00,47.81,47.81,47.7,47.71,32400.0,25.3889,25.3889,25.3305,25.3358,32400.0
2005-09-28 11:50:00,47.73,47.83,47.71,47.82,42600.0,25.3464,25.3995,25.3358,25.3942,42600.0
2005-09-28 11:55:00,47.8,47.82,47.78,47.79,30000.0,25.3836,25.3942,25.373,25.3783,30000.0
2005-09-28 12:00:00,47.78,47.86,47.78,47.83,12200.0,25.373,25.4155,25.373,25.3995,12200.0
2005-09-28 12:05:00,47.81,47.83,47.74,47.74,12500.0,25.3889,25.3995,25.3518,25.3518,12500.0
2005-09-28 12:10:00,47.72,47.75,47.61,47.64,69100.0,25.3411,25.3571,25.2827,25.2986,69100.0
2005-09-28 12:15:00,47.64,47.7,47.58,47.64,64300.0,25.2986,25.3305,25.2668,25.2986,64300.0
2005-09-28 12:20:00,47.65,47.65,47.53,47.53,153100.0,25.304,25.304,25.2402,25.2402,153100.0
2005-09-28 12:25:00,47.53,47.56,47.49,47.5,77700.0,25.2402,25.2562,25.219,25.2243,77700.0
2005-09-28 12:30:00,47.5,47.55,47.5,47.52,48700.0,25.2243,25.2509,25.2243,25.2349,48700.0
2005-09-28 12:35:00,47.53,47.55,47.52,47.55,40500.0,25.2402,25.2509,25.2349,25.2509,40500.0
2005-09-28 12:40:00,47.55,47.64,47.55,47.64,28200.0,25.2509,25.2986,25.2509,25.2986,28200.0
2005-09-28 12:45:00,47.64,47.65,47.54,47.6,23700.0,25.2986,25.304,25.2455,25.2774,23700.0
2005-09-28 12:50:00,47.61,47.66,47.58,47.59,5900.0,25.2827,25.3093,25.2668,25.2721,5900.0
2005-09-28 12:55:00,47.6,47.64,47.6,47.61,13200.0,25.2774,25.2986,25.2774,25.2827,13200.0
2005-09-28 13:00:00,47.59,47.61,47.53,47.54,13400.0,25.2721,25.2827,25.2402,25.2455,13400.0
2005-09-28 13:05:00,47.54,47.64,47.51,47.52,20300.0,25.2455,25.2986,25.2296,25.2349,20300.0
2005-09-28 13:10:00,47.53,47.54,47.5,47.53,15300.0,25.2402,25.2455,25.2243,25.2402,15300.0
2005-09-28 13:15:00,47.53,47.54,47.4,47.45,40200.0,25.2402,25.2455,25.1712,25.1978,40200.0
2005-09-28 13:20:00,47.45,47.5,47.4,47.45,34900.0,25.1978,25.2243,25.1712,25.1978,34900.0
2005-09-28 13:25:00,47.45,47.48,47.36,47.37,24200.0,25.1978,25.2137,25.15,25.1553,24200.0
2005-09-28 13:30:00,47.37,47.37,47.19,47.26,146400.0,25.1553,25.1553,25.0597,25.0969,146400.0
2005-09-28 13:35:00,47.26,47.3,47.18,47.27,74400.0,25.0969,25.1181,25.0544,25.1022,74400.0
2005-09-28 13:40:00,47.26,47.27,47.23,47.26,33800.0,25.0969,25.1022,25.0809,25.0969,33800.0
2005-09-28 13:45:00,47.26,47.34,47.21,47.27,36200.0,25.0969,25.1393,25.0703,25.1022,36200.0
2005-09-28 13:50:00,47.27,47.41,47.27,47.41,26100.0,25.1022,25.1765,25.1022,25.1765,26100.0
2005-09-28 13:55:00,47.39,47.4,47.36,47.39,18100.0,25.1659,25.1712,25.15,25.1659,18100.0
2005-09-28 14:00:00,47.4,47.57,47.4,47.57,34600.0,25.1712,25.2615,25.1712,25.2615,34600.0
2005-09-28 14:05:00,47.55,47.55,47.5,47.54,16600.0,25.2509,25.2509,25.2243,25.2455,16600.0
2005-09-28 14:10:00,47.53,47.67,47.53,47.57,33000.0,25.2402,25.3146,25.2402,25.2615,33000.0
2005-09-28 14:15:00,47.58,47.63,47.57,47.63,19800.0,25.2668,25.2933,25.2615,25.2933,19800.0
2005-09-28 14:20:00,47.62,47.75,47.62,47.72,37900.0,25.288,25.3571,25.288,25.3411,37900.0
2005-09-28 14:25:00,47.72,47.9,47.71,47.85,50500.0,25.3411,25.4367,25.3358,25.4102,50500.0
2005-09-28 14:30:00,47.85,47.86,47.73,47.82,59400.0,25.4102,25.4155,25.3464,25.3942,59400.0
2005-09-28 14:35:00,47.81,47.82,47.74,47.76,39000.0,25.3889,25.3942,25.3518,25.3624,39000.0
2005-09-28 14:40:00,47.75,47.85,47.73,47.78,58500.0,25.3571,25.4102,25.3464,25.373,58500.0
2005-09-28 14:45:00,47.78,47.78,47.73,47.76,29900.0,25.373,25.373,25.3464,25.3624,29900.0
2005-09-28 14:50:00,47.76,47.81,47.73,47.8,22400.0,25.3624,25.3889,25.3464,25.3836,22400.0
2005-09-28 14:55:00,47.8,47.86,47.79,47.83,32900.0,25.3836,25.4155,25.3783,25.3995,32900.0
2005-09-28 15:00:00,47.82,47.86,47.71,47.77,52000.0,25.3942,25.4155,25.3358,25.3677,52000.0
2005-09-28 15:05:00,47.77,47.78,47.71,47.72,51300.0,25.3677,25.373,25.3358,25.3411,51300.0
2005-09-28 15:10:00,47.72,47.78,47.71,47.71,26300.0,25.3411,25.373,25.3358,25.3358,26300.0
2005-09-28 15:15:00,47.7,47.77,47.67,47.7,20200.0,25.3305,25.3677,25.3146,25.3305,20200.0
2005-09-28 15:20:00,47.69,47.72,47.63,47.65,22900.0,25.3252,25.3411,25.2933,25.304,22900.0
2005-09-28 15:25:00,47.66,47.72,47.66,47.7,11100.0,25.3093,25.3411,25.3093,25.3305,11100.0
2005-09-28 15:30:00,47.7,47.81,47.69,47.79,32000.0,25.3305,25.3889,25.3252,25.3783,32000.0
2005-09-28 15:35:00,47.79,47.79,47.64,47.66,25500.0,25.3783,25.3783,25.2986,25.3093,25500.0
2005-09-28 15:40:00,47.66,47.71,47.6,47.67,32900.0,25.3093,25.3358,25.2774,25.3146,32900.0
2005-09-28 15:45:00,47.65,47.69,47.61,47.65,20600.0,25.304,25.3252,25.2827,25.304,20600.0
2005-09-28 15:50:00,47.65,47.66,47.5,47.53,79100.0,25.304,25.3093,25.2243,25.2402,79100.0
2005-09-28 15:55:00,47.53,47.58,47.5,47.5,88000.0,25.2402,25.2668,25.2243,25.2243,88000.0
2005-09-29 09:30:00,47.5,47.61,47.35,47.49,56800.0,25.2243,25.2827,25.1446,25.219,56800.0
2005-09-29 09:35:00,47.49,47.49,47.08,47.18,110900.0,25.219,25.219,25.0013,25.0544,110900.0
2005-09-29 09:40:00,47.15,47.3,47.08,47.15,47600.0,25.0384,25.1181,25.0013,25.0384,47600.0
2005-09-29 09:45:00,47.18,47.18,47.04,47.08,57000.0,25.0544,25.0544,24.98,25.0013,57000.0
2005-09-29 09:50:00,47.09,47.25,47.09,47.15,112600.0,25.0066,25.0915,25.0066,25.0384,112600.0
2005-09-29 09:55:00,47.15,47.15,46.9,46.93,158000.0,25.0384,25.0384,24.9057,24.9216,158000.0
2005-09-29 10:00:00,46.92,47.0,46.9,46.93,55100.0,24.9163,24.9588,24.9057,24.9216,55100.0
2005-09-29 10:05:00,46.92,47.13,46.9,47.1,68900.0,24.9163,25.0278,24.9057,25.0119,68900.0
2005-09-29 10:10:00,47.11,47.15,47.05,47.1,81200.0,25.0172,25.0384,24.9853,25.0119,81200.0
2005-09-29 10:15:00,47.1,47.39,47.1,47.39,148500.0,25.0119,25.1659,25.0119,25.1659,148500.0
2005-09-29 10:20:00,47.37,47.37,47.25,47.3,40000.0,25.1553,25.1553,25.0915,25.1181,40000.0
2005-09-29 10:25:00,47.31,47.66,47.31,47.51,133600.0,25.1234,25.3093,25.1234,25.2296,133600.0
2005-09-29 10:30:00,47.51,47.59,47.35,47.58,74700.0,25.2296,25.2721,25.1446,25.2668,74700.0
2005-09-29 10:35:00,47.58,47.77,47.58,47.73,69200.0,25.2668,25.3677,25.2668,25.3464,69200.0
2005-09-29 10:40:00,47.73,47.73,47.61,47.62,69000.0,25.3464,25.3464,25.2827,25.288,69000.0
2005-09-29 10:45:00,47.63,47.71,47.44,47.49,98400.0,25.2933,25.3358,25.1924,25.219,98400.0
2005-09-29 10:50:00,47.49,47.57,47.41,47.49,45700.0,25.219,25.2615,25.1765,25.219,45700.0
2005-09-29 10:55:00,47.48,47.5,47.3,47.39,47800.0,25.2137,25.2243,25.1181,25.1659,47800.0
2005-09-29 11:00:00,47.35,47.46,47.32,47.4,34800.0,25.1446,25.2031,25.1287,25.1712,34800.0
2005-09-29 11:05:00,47.41,47.44,47.21,47.26,56600.0,25.1765,25.1924,25.0703,25.0969,56600.0
2005-09-29 11:10:00,47.26,47.32,47.24,47.26,43800.0,25.0969,25.1287,25.0862,25.0969,43800.0
2005-09-29 11:15:00,47.26,47.33,47.23,47.33,35000.0,25.0969,25.134,25.0809,25.134,35000.0
2005-09-29 11:20:00,47.34,47.46,47.32,47.46,20100.0,25.1393,25.2031,25.1287,25.2031,20100.0
2005-09-29 11:25:00,47.45,47.49,47.4,47.41,22400.0,25.1978,25.219,25.1712,25.1765,22400.0
2005-09-29 11:30:00,47.42,47.5,47.38,47.45,62300.0,25.1818,25.2243,25.1606,25.1978,62300.0
2005-09-29 11:35:00,47.45,47.53,47.34,47.5,23200.0,25.1978,25.2402,25.1393,25.2243,23200.0
2005-09-29 11:40:00,47.5,47.59,47.46,47.54,48700.0,25.2243,25.2721,25.2031,25.2455,48700.0
2005-09-29 11:45:00,47.53,47.66,47.47,47.64,69400.0,25.2402,25.3093,25.2084,25.2986,69400.0
2005-09-29 11:50:00,47.63,47.88,47.63,47.8,80000.0,25.2933,25.4261,25.2933,25.3836,80000.0
2005-09-29 11:55:00,47.82,47.92,47.7,47.92,24800.0,25.3942,25.4473,25.3305,25.4473,24800.0
2005-09-29 12:00:00,47.9,47.95,47.81,47.88,44500.0,25.4367,25.4633,25.3889,25.4261,44500.0
2005-09-29 12:05:00,47.89,47.91,47.71,47.82,30800.0,25.4314,25.442,25.3358,25.3942,30800.0
2005-09-29 12:10:00,47.81,47.84,47.74,47.77,11600.0,25.3889,25.4049,25.3518,25.3677,11600.0
2005-09-29 12:15:00,47.77,47.78,47.69,47.73,27700.0,25.3677,25.373,25.3252,25.3464,27700.0
2005-09-29 12:20:00,47.73,47.73,47.62,47.63,25200.0,25.3464,25.3464,25.288,25.2933,25200.0
2005-09-29 12:25:00,47.63,47.67,47.6,47.65,9200.0,25.2933,25.3146,25.2774,25.304,9200.0
2005-09-29 12:30:00,47.66,47.66,47.55,47.6,26300.0,25.3093,25.3093,25.2509,25.2774,26300.0
2005-09-29 12:35:00,47.59,47.72,47.57,47.7,18200.0,25.2721,25.3411,25.2615,25.3305,18200.0
2005-09-29 12:40:00,47.7,47.8,47.7,47.74,17100.0,25.3305,25.3836,25.3305,25.3518,17100.0
2005-09-29 12:45:00,47.74,47.78,47.74,47.78,11700.0,25.3518,25.373,25.3518,25.373,11700.0
2005-09-29 12:50:00,47.78,47.87,47.78,47.84,28300.0,25.373,25.4208,25.373,25.4049,28300.0
2005-09-29 12:55:00,47.83,47.85,47.81,47.84,17400.0,25.3995,25.4102,25.3889,25.4049,17400.0
2005-09-29 13:00:00,47.85,48.0,47.85,47.99,54900.0,25.4102,25.4898,25.4102,25.4845,54900.0
2005-09-29 13:05:00,47.99,48.01,47.92,47.97,22000.0,25.4845,25.4951,25.4473,25.4739,22000.0
2005-09-29 13:10:00,47.96,48.15,47.9,48.15,81400.0,25.4686,25.5695,25.4367,25.5695,81400.0
2005-09-29 13:15:00,48.16,48.33,48.14,48.3,81600.0,25.5748,25.6651,25.5642,25.6491,81600.0
2005-09-29 13:20:00,48.31,48.36,48.24,48.29,47600.0,25.6544,25.681,25.6173,25.6438,47600.0
2005-09-29 13:25:00,48.3,48.34,48.22,48.26,28700.0,25.6491,25.6704,25.6067,25.6279,28700.0
2005-09-29 13:30:00,48.26,48.41,48.26,48.39,57200.0,25.6279,25.7075,25.6279,25.6969,57200.0
2005-09-29 13:35:00,48.38,48.38,48.25,48.29,44400.0,25.6916,25.6916,25.6226,25.6438,44400.0
2005-09-29 13:40:00,48.29,48.3,48.19,48.2,33100.0,25.6438,25.6491,25.5907,25.596,33100.0
2005-09-29 13:45:00,48.2,48.2,48.09,48.2,49700.0,25.596,25.596,25.5376,25.596,49700.0
2005-09-29 13:50:00,48.21,48.21,48.07,48.19,29600.0,25.6013,25.6013,25.527,25.5907,29600.0
2005-09-29 13:55:00,48.19,48.22,48.15,48.2,11700.0,25.5907,25.6067,25.5695,25.596,11700.0
2005-09-29 14:00:00,48.22,48.38,48.19,48.35,37700.0,25.6067,25.6916,25.5907,25.6757,37700.0
2005-09-29 14:05:00,48.38,48.39,48.2,48.3,40400.0,25.6916,25.6969,25.596,25.6491,40400.0
2005-09-29 14:10:00,48.29,48.32,48.26,48.27,21400.0,25.6438,25.6598,25.6279,25.6332,21400.0
2005-09-29 14:15:00,48.27,48.31,48.21,48.24,10900.0,25.6332,25.6544,25.6013,25.6173,10900.0
2005-09-29 14:20:00,48.25,48.33,48.24,48.33,22400.0,25.6226,25.6651,25.6173,25.6651,22400.0
2005-09-29 14:25:00,48.34,48.38,48.23,48.31,29800.0,25.6704,25.6916,25.612,25.6544,29800.0
2005-09-29 14:30:00,48.31,48.31,48.21,48.28,28100.0,25.6544,25.6544,25.6013,25.6385,28100.0
2005-09-29 14:35:00,48.27,48.27,48.18,48.24,18600.0,25.6332,25.6332,25.5854,25.6173,18600.0
2005-09-29 14:40:00,48.24,48.34,48.14,48.14,50000.0,25.6173,25.6704,25.5642,25.5642,50000.0
2005-09-29 14:45:00,48.14,48.17,48.08,48.15,31000.0,25.5642,25.5801,25.5323,25.5695,31000.0
2005-09-29 14:50:00,48.15,48.16,48.04,48.09,22700.0,25.5695,25.5748,25.5111,25.5376,22700.0
2005-09-29 14:55:00,48.09,48.25,48.09,48.25,22600.0,25.5376,25.6226,25.5376,25.6226,22600.0
2005-09-29 15:00:00,48.26,48.27,48.17,48.21,21900.0,25.6279,25.6332,25.5801,25.6013,21900.0
2005-09-29 15:05:00,48.19,48.31,48.18,48.31,29200.0,25.5907,25.6544,25.5854,25.6544,29200.0
2005-09-29 15:10:00,48.31,48.35,48.25,48.31,20400.0,25.6544,25.6757,25.6226,25.6544,20400.0
2005-09-29 15:15:00,48.3,48.41,48.29,48.41,43000.0,25.6491,25.7075,25.6438,25.7075,43000.0
2005-09-29 15:20:00,48.41,48.5,48.41,48.46,44600.0,25.7075,25.7553,25.7075,25.7341,44600.0
2005-09-29 15:25:00,48.47,48.52,48.42,48.5,34300.0,25.7394,25.766,25.7129,25.7553,34300.0
2005-09-29 15:30:00,48.5,48.5,48.38,48.38,42300.0,25.7553,25.7553,25.6916,25.6916,42300.0
2005-09-29 15:35:00,48.38,48.38,48.24,48.25,61400.0,25.6916,25.6916,25.6173,25.6226,61400.0
2005-09-29 15:40:00,48.24,48.28,48.22,48.22,44800.0,25.6173,25.6385,25.6067,25.6067,44800.0
2005-09-29 15:45:00,48.22,48.35,48.22,48.29,31100.0,25.6067,25.6757,25.6067,25.6438,31100.0
2005-09-29 15:50:00,48.28,48.44,48.25,48.39,103800.0,25.6385,25.7235,25.6226,25.6969,103800.0
2005-09-29 15:55:00,48.39,48.4,48.29,48.4,79400.0,25.6969,25.7022,25.6438,25.7022,79400.0
2005-09-30 09:30:00,48.3,48.75,48.27,48.72,119000.0,25.6491,25.8881,25.6332,25.8722,119000.0
2005-09-30 09:35:00,48.72,48.84,48.45,48.77,87200.0,25.8722,25.9359,25.7288,25.8987,87200.0
2005-09-30 09:40:00,48.76,48.79,48.64,48.79,58500.0,25.8934,25.9093,25.8297,25.9093,58500.0
2005-09-30 09:45:00,48.79,48.8,48.66,48.72,52700.0,25.9093,25.9147,25.8403,25.8722,52700.0
2005-09-30 09:50:00,48.75,48.75,48.56,48.58,56500.0,25.8881,25.8881,25.7872,25.7978,56500.0
2005-09-30 09:55:00,48.57,48.8,48.55,48.79,81000.0,25.7925,25.9147,25.7819,25.9093,81000.0
2005-09-30 10:00:00,48.78,48.85,48.73,48.81,66900.0,25.904,25.9412,25.8775,25.92,66900.0
2005-09-30 10:05:00,48.81,48.92,48.8,48.88,43200.0,25.92,25.9784,25.9147,25.9571,43200.0
2005-09-30 10:10:00,48.86,48.9,48.81,48.88,33200.0,25.9465,25.9678,25.92,25.9571,33200.0
2005-09-30 10:15:00,48.87,48.9,48.82,48.9,32100.0,25.9518,25.9678,25.9253,25.9678,32100.0
2005-09-30 10:20:00,48.88,49.08,48.84,49.07,58800.0,25.9571,26.0633,25.9359,26.058,58800.0
2005-09-30 10:25:00,49.04,49.16,48.96,49.06,60600.0,26.0421,26.1058,25.9996,26.0527,60600.0
2005-09-30 10:30:00,49.05,49.09,48.97,49.01,31000.0,26.0474,26.0687,26.0049,26.0262,31000.0
2005-09-30 10:35:00,49.01,49.09,48.95,49.05,43100.0,26.0262,26.0687,25.9943,26.0474,43100.0
2005-09-30 10:40:00,49.04,49.16,48.99,49.1,73900.0,26.0421,26.1058,26.0155,26.074,73900.0
2005-09-30 10:45:00,49.1,49.13,49.01,49.02,66000.0,26.074,26.0899,26.0262,26.0315,66000.0
2005-09-30 10:50:00,49.02,49.09,48.97,49.01,58200.0,26.0315,26.0687,26.0049,26.0262,58200.0
2005-09-30 10:55:00,49.01,49.04,48.88,48.94,52700.0,26.0262,26.0421,25.9571,25.989,52700.0
2005-09-30 11:00:00,48.93,49.01,48.85,48.95,51200.0,25.9837,26.0262,25.9412,25.9943,51200.0
2005-09-30 11:05:00,48.94,49.02,48.92,48.97,20000.0,25.989,26.0315,25.9784,26.0049,20000.0
2005-09-30 11:10:00,48.98,49.05,48.94,48.97,46500.0,26.0102,26.0474,25.989,26.0049,46500.0
2005-09-30 11:15:00,48.97,48.98,48.85,48.88,34900.0,26.0049,26.0102,25.9412,25.9571,34900.0
2005-09-30 11:20:00,48.88,48.9,48.76,48.76,45600.0,25.9571,25.9678,25.8934,25.8934,45600.0
2005-09-30 11:25:00,48.76,48.82,48.74,48.74,38100.0,25.8934,25.9253,25.8828,25.8828,38100.0
2005-09-30 11:30:00,48.73,48.85,48.72,48.83,31400.0,25.8775,25.9412,25.8722,25.9306,31400.0
2005-09-30 11:35:00,48.83,48.83,48.77,48.81,15600.0,25.9306,25.9306,25.8987,25.92,15600.0
2005-09-30 11:40:00,48.81,48.83,48.8,48.83,10900.0,25.92,25.9306,25.9147,25.9306,10900.0
2005-09-30 11:45:00,48.81,48.81,48.68,48.68,24700.0,25.92,25.92,25.8509,25.8509,24700.0
2005-09-30 11:50:00,48.68,48.74,48.66,48.69,26100.0,25.8509,25.8828,25.8403,25.8562,26100.0
2005-09-30 11:55:00,48.7,48.78,48.68,48.78,10200.0,25.8615,25.904,25.8509,25.904,10200.0
2005-09-30 12:00:00,48.78,48.78,48.63,48.67,34700.0,25.904,25.904,25.8244,25.8456,34700.0
2005-09-30 12:05:00,48.68,48.78,48.68,48.75,16900.0,25.8509,25.904,25.8509,25.8881,16900.0
2005-09-30 12:10:00,48.75,48.75,48.66,48.68,5400.0,25.8881,25.8881,25.8403,25.8509,5400.0
2005-09-30 12:15:00,48.69,48.86,48.69,48.78,19200.0,25.8562,25.9465,25.8562,25.904,19200.0
2005-09-30 12:20:00,48.79,48.89,48.79,48.87,8300.0,25.9093,25.9624,25.9093,25.9518,8300.0
2005-09-30 12:25:00,48.84,48.85,48.79,48.79,9500.0,25.9359,25.9412,25.9093,25.9093,9500.0
2005-09-30 12:30:00,48.78,48.84,48.78,48.83,4000.0,25.904,25.9359,25.904,25.9306,4000.0
2005-09-30 12:35:00,48.85,48.86,48.82,48.83,4100.0,25.9412,25.9465,25.9253,25.9306,4100.0
2005-09-30 12:40:00,48.83,48.84,48.82,48.83,2300.0,25.9306,25.9359,25.9253,25.9306,2300.0
2005-09-30 12:45:00,48.83,48.91,48.79,48.81,25700.0,25.9306,25.9731,25.9093,25.92,25700.0
2005-09-30 12:50:00,48.82,48.88,48.82,48.87,8900.0,25.9253,25.9571,25.9253,25.9518,8900.0
2005-09-30 12:55:00,48.87,48.87,48.83,48.84,9200.0,25.9518,25.9518,25.9306,25.9359,9200.0
2005-09-30 13:00:00,48.84,48.88,48.79,48.8,24900.0,25.9359,25.9571,25.9093,25.9147,24900.0
2005-09-30 13:05:00,48.79,48.82,48.76,48.79,17300.0,25.9093,25.9253,25.8934,25.9093,17300.0
2005-09-30 13:10:00,48.78,48.78,48.71,48.73,5800.0,25.904,25.904,25.8669,25.8775,5800.0
2005-09-30 13:15:00,48.72,48.75,48.63,48.65,14500.0,25.8722,25.8881,25.8244,25.835,14500.0
2005-09-30 13:20:00,48.65,48.66,48.56,48.56,32800.0,25.835,25.8403,25.7872,25.7872,32800.0
2005-09-30 13:25:00,48.56,48.64,48.56,48.64,27300.0,25.7872,25.8297,25.7872,25.8297,27300.0
2005-09-30 13:30:00,48.64,48.72,48.61,48.64,24200.0,25.8297,25.8722,25.8138,25.8297,24200.0
2005-09-30 13:35:00,48.64,48.7,48.64,48.7,12500.0,25.8297,25.8615,25.8297,25.8615,12500.0
2005-09-30 13:40:00,48.69,48.69,48.65,48.69,8200.0,25.8562,25.8562,25.835,25.8562,8200.0
2005-09-30 13:45:00,48.68,48.69,48.66,48.68,7000.0,25.8509,25.8562,25.8403,25.8509,7000.0
2005-09-30 13:50:00,48.68,48.68,48.65,48.68,19100.0,25.8509,25.8509,25.835,25.8509,19100.0
2005-09-30 13:55:00,48.68,48.74,48.68,48.7,18800.0,25.8509,25.8828,25.8509,25.8615,18800.0
2005-09-30 14:00:00,48.7,48.71,48.69,48.69,8800.0,25.8615,25.8669,25.8562,25.8562,8800.0
2005-09-30 14:05:00,48.69,48.8,48.69,48.74,38700.0,25.8562,25.9147,25.8562,25.8828,38700.0
2005-09-30 14:10:00,48.74,48.76,48.73,48.76,10800.0,25.8828,25.8934,25.8775,25.8934,10800.0
2005-09-30 14:15:00,48.76,48.77,48.68,48.73,16100.0,25.8934,25.8987,25.8509,25.8775,16100.0
2005-09-30 14:20:00,48.72,48.78,48.69,48.73,40300.0,25.8722,25.904,25.8562,25.8775,40300.0
2005-09-30 14:25:00,48.73,48.8,48.73,48.79,9600.0,25.8775,25.9147,25.8775,25.9093,9600.0
2005-09-30 14:30:00,48.8,48.83,48.79,48.83,10200.0,25.9147,25.9306,25.9093,25.9306,10200.0
2005-09-30 14:35:00,48.83,48.91,48.81,48.82,30800.0,25.9306,25.9731,25.92,25.9253,30800.0
2005-09-30 14:40:00,48.83,48.86,48.78,48.82,21700.0,25.9306,25.9465,25.904,25.9253,21700.0
2005-09-30 14:45:00,48.83,48.9,48.82,48.9,14800.0,25.9306,25.9678,25.9253,25.9678,14800.0
2005-09-30 14:50:00,48.9,48.91,48.79,48.8,32900.0,25.9678,25.9731,25.9093,25.9147,32900.0
2005-09-30 14:55:00,48.81,48.87,48.78,48.85,16500.0,25.92,25.9518,25.904,25.9412,16500.0
2005-09-30 15:00:00,48.86,48.92,48.86,48.9,39300.0,25.9465,25.9784,25.9465,25.9678,39300.0
2005-09-30 15:05:00,48.9,48.93,48.87,48.9,15500.0,25.9678,25.9837,25.9518,25.9678,15500.0
2005-09-30 15:10:00,48.89,48.91,48.77,48.81,31500.0,25.9624,25.9731,25.8987,25.92,31500.0
2005-09-30 15:15:00,48.82,48.85,48.81,48.82,18400.0,25.9253,25.9412,25.92,25.9253,18400.0
2005-09-30 15:20:00,48.82,48.84,48.8,48.83,11800.0,25.9253,25.9359,25.9147,25.9306,11800.0
2005-09-30 15:25:00,48.82,48.82,48.73,48.75,35100.0,25.9253,25.9253,25.8775,25.8881,35100.0
2005-09-30 15:30:00,48.75,48.78,48.67,48.75,41800.0,25.8881,25.904,25.8456,25.8881,41800.0
2005-09-30 15:35:00,48.76,48.83,48.7,48.7,44500.0,25.8934,25.9306,25.8615,25.8615,44500.0
2005-09-30 15:40:00,48.7,48.74,48.67,48.69,60800.0,25.8615,25.8828,25.8456,25.8562,60800.0
2005-09-30 15:45:00,48.69,48.72,48.63,48.7,112600.0,25.8562,25.8722,25.8244,25.8615,112600.0
2005-09-30 15:50:00,48.7,48.73,48.65,48.7,127700.0,25.8615,25.8775,25.835,25.8615,127700.0
2005-09-30 15:55:00,48.69,48.76,48.68,48.76,126300.0,25.8562,25.8934,25.8509,25.8934,126300.0
2005-10-03 09:30:00,48.86,49.49,48.83,49.43,108700.0,25.9465,26.2811,25.9306,26.2492,108700.0
2005-10-03 09:35:00,49.43,49.5,49.36,49.37,46200.0,26.2492,26.2864,26.212,26.2173,46200.0
2005-10-03 09:40:00,49.37,49.66,49.1,49.66,100300.0,26.2173,26.3713,26.074,26.3713,100300.0
2005-10-03 09:45:00,49.65,49.72,49.5,49.63,82300.0,26.366,26.4032,26.2864,26.3554,82300.0
2005-10-03 09:50:00,49.65,49.7,49.57,49.64,55600.0,26.366,26.3926,26.3236,26.3607,55600.0
2005-10-03 09:55:00,49.65,49.69,49.58,49.68,43600.0,26.366,26.3873,26.3289,26.382,43600.0
2005-10-03 10:00:00,49.69,49.87,49.64,49.82,96500.0,26.3873,26.4829,26.3607,26.4563,96500.0
2005-10-03 10:05:00,49.83,49.86,49.6,49.66,91900.0,26.4616,26.4776,26.3395,26.3713,91900.0
2005-10-03 10:10:00,49.67,49.8,49.63,49.71,57000.0,26.3767,26.4457,26.3554,26.3979,57000.0
2005-10-03 10:15:00,49.7,49.71,49.55,49.59,67900.0,26.3926,26.3979,26.3129,26.3342,67900.0
2005-10-03 10:20:00,49.61,49.78,49.61,49.69,34800.0,26.3448,26.4351,26.3448,26.3873,34800.0
2005-10-03 10:25:00,49.67,49.7,49.58,49.65,38900.0,26.3767,26.3926,26.3289,26.366,38900.0
2005-10-03 10:30:00,49.64,49.81,49.57,49.76,46500.0,26.3607,26.451,26.3236,26.4244,46500.0
2005-10-03 10:35:00,49.75,49.86,49.68,49.76,39900.0,26.4191,26.4776,26.382,26.4244,39900.0
2005-10-03 10:40:00,49.77,49.83,49.63,49.63,28300.0,26.4298,26.4616,26.3554,26.3554,28300.0
2005-10-03 10:45:00,49.64,49.7,49.6,49.6,42200.0,26.3607,26.3926,26.3395,26.3395,42200.0
2005-10-03 10:50:00,49.6,49.73,49.6,49.64,40700.0,26.3395,26.4085,26.3395,26.3607,40700.0
2005-10-03 10:55:00,49.62,49.64,49.47,49.49,56700.0,26.3501,26.3607,26.2704,26.2811,56700.0
2005-10-03 11:00:00,49.5,49.59,49.47,49.56,30900.0,26.2864,26.3342,26.2704,26.3182,30900.0
2005-10-03 11:05:00,49.57,49.59,49.52,49.54,15300.0,26.3236,26.3342,26.297,26.3076,15300.0
2005-10-03 11:10:00,49.52,49.57,49.51,49.57,8200.0,26.297,26.3236,26.2917,26.3236,8200.0
2005-10-03 11:15:00,49.58,49.67,49.47,49.66,57900.0,26.3289,26.3767,26.2704,26.3713,57900.0
2005-10-03 11:20:00,49.62,49.72,49.59,49.66,21800.0,26.3501,26.4032,26.3342,26.3713,21800.0
2005-10-03 11:25:00,49.65,49.75,49.65,49.73,21800.0,26.366,26.4191,26.366,26.4085,21800.0
2005-10-03 11:30:00,49.73,49.74,49.66,49.68,32500.0,26.4085,26.4138,26.3713,26.382,32500.0
2005-10-03 11:35:00,49.68,49.71,49.6,49.7,9400.0,26.382,26.3979,26.3395,26.3926,9400.0
2005-10-03 11:40:00,49.68,49.68,49.58,49.64,10400.0,26.382,26.382,26.3289,26.3607,10400.0
2005-10-03 11:45:00,49.62,49.65,49.6,49.64,2400.0,26.3501,26.366,26.3395,26.3607,2400.0
2005-10-03 11:50:00,49.64,49.64,49.58,49.64,14400.0,26.3607,26.3607,26.3289,26.3607,14400.0
2005-10-03 11:55:00,49.64,49.7,49.63,49.7,14600.0,26.3607,26.3926,26.3554,26.3926,14600.0
2005-10-03 12:00:00,49.67,49.72,49.6,49.72,17400.0,26.3767,26.4032,26.3395,26.4032,17400.0
2005-10-03 12:05:00,49.71,49.75,49.7,49.74,24000.0,26.3979,26.4191,26.3926,26.4138,24000.0
2005-10-03 12:10:00,49.73,49.75,49.7,49.7,21700.0,26.4085,26.4191,26.3926,26.3926,21700.0
2005-10-03 12:15:00,49.69,49.75,49.61,49.63,13100.0,26.3873,26.4191,26.3448,26.3554,13100.0
2005-10-03 12:20:00,49.64,49.64,49.52,49.52,28500.0,26.3607,26.3607,26.297,26.297,28500.0
2005-10-03 12:25:00,49.52,49.55,49.47,49.5,86200.0,26.297,26.3129,26.2704,26.2864,86200.0
2005-10-03 12:30:00,49.51,49.7,49.51,49.52,20000.0,26.2917,26.3926,26.2917,26.297,20000.0
2005-10-03 12:35:00,49.5,49.5,49.41,49.42,18300.0,26.2864,26.2864,26.2386,26.2439,18300.0
2005-10-03 12:40:00,49.43,49.53,49.42,49.52,9400.0,26.2492,26.3023,26.2439,26.297,9400.0
2005-10-03 12:45:00,49.52,49.55,49.47,49.52,22400.0,26.297,26.3129,26.2704,26.297,22400.0
2005-10-03 12:50:00,49.52,49.53,49.48,49.5,3000.0,26.297,26.3023,26.2758,26.2864,3000.0
2005-10-03 12:55:00,49.5,49.51,49.43,49.47,16300.0,26.2864,26.2917,26.2492,26.2704,16300.0
2005-10-03 13:00:00,49.49,49.49,49.41,49.46,13100.0,26.2811,26.2811,26.2386,26.2651,13100.0
2005-10-03 13:05:00,49.45,49.55,49.43,49.55,15900.0,26.2598,26.3129,26.2492,26.3129,15900.0
2005-10-03 13:10:00,49.56,49.62,49.54,49.61,18100.0,26.3182,26.3501,26.3076,26.3448,18100.0
2005-10-03 13:15:00,49.61,49.61,49.53,49.58,9700.0,26.3448,26.3448,26.3023,26.3289,9700.0
2005-10-03 13:20:00,49.59,49.6,49.48,49.51,37000.0,26.3342,26.3395,26.2758,26.2917,37000.0
2005-10-03 13:25:00,49.52,49.53,49.44,49.45,19900.0,26.297,26.3023,26.2545,26.2598,19900.0
2005-10-03 13:30:00,49.45,49.48,49.42,49.43,15100.0,26.2598,26.2758,26.2439,26.2492,15100.0
2005-10-03 13:35:00,49.43,49.44,49.42,49.42,4200.0,26.2492,26.2545,26.2439,26.2439,4200.0
2005-10-03 13:40:00,49.43,49.49,49.4,49.42,19300.0,26.2492,26.2811,26.2333,26.2439,19300.0
2005-10-03 13:45:00,49.43,49.45,49.4,49.42,8000.0,26.2492,26.2598,26.2333,26.2439,8000.0
2005-10-03 13:50:00,49.43,49.5,49.4,49.5,27700.0,26.2492,26.2864,26.2333,26.2864,27700.0
2005-10-03 13:55:00,49.5,49.5,49.42,49.43,12400.0,26.2864,26.2864,26.2439,26.2492,12400.0
2005-10-03 14:00:00,49.43,49.46,49.34,49.37,19100.0,26.2492,26.2651,26.2014,26.2173,19100.0
2005-10-03 14:05:00,49.37,49.41,49.37,49.41,9800.0,26.2173,26.2386,26.2173,26.2386,9800.0
2005-10-03 14:10:00,49.4,49.42,49.37,49.37,16700.0,26.2333,26.2439,26.2173,26.2173,16700.0
2005-10-03 14:15:00,49.37,49.4,49.3,49.4,33000.0,26.2173,26.2333,26.1802,26.2333,33000.0
2005-10-03 14:20:00,49.4,49.4,49.28,49.32,33400.0,26.2333,26.2333,26.1696,26.1908,33400.0
2005-10-03 14:25:00,49.32,49.36,49.31,49.35,73700.0,26.1908,26.212,26.1855,26.2067,73700.0
2005-10-03 14:30:00,49.35,49.39,49.33,49.37,46900.0,26.2067,26.228,26.1961,26.2173,46900.0
2005-10-03 14:35:00,49.38,49.45,49.36,49.44,38400.0,26.2227,26.2598,26.212,26.2545,38400.0
2005-10-03 14:40:00,49.44,49.47,49.42,49.46,22000.0,26.2545,26.2704,26.2439,26.2651,22000.0
2005-10-03 14:45:00,49.46,49.56,49.43,49.56,95700.0,26.2651,26.3182,26.2492,26.3182,95700.0
2005-10-03 14:50:00,49.56,49.58,49.48,49.5,67100.0,26.3182,26.3289,26.2758,26.2864,67100.0
2005-10-03 14:55:00,49.52,49.52,49.44,49.45,12700.0,26.297,26.297,26.2545,26.2598,12700.0
2005-10-03 15:00:00,49.45,49.45,49.35,49.4,19400.0,26.2598,26.2598,26.2067,26.2333,19400.0
2005-10-03 15:05:00,49.4,49.5,49.35,49.35,42200.0,26.2333,26.2864,26.2067,26.2067,42200.0
2005-10-03 15:10:00,49.36,49.37,49.35,49.35,13300.0,26.212,26.2173,26.2067,26.2067,13300.0
2005-10-03 15:15:00,49.36,49.41,49.35,49.41,21600.0,26.212,26.2386,26.2067,26.2386,21600.0
2005-10-03 15:20:00,49.41,49.42,49.35,49.35,28500.0,26.2386,26.2439,26.2067,26.2067,28500.0
2005-10-03 15:25:00,49.35,49.36,49.24,49.28,69600.0,26.2067,26.212,26.1483,26.1696,69600.0
2005-10-03 15:30:00,49.28,49.5,49.24,49.26,76600.0,26.1696,26.2864,26.1483,26.1589,76600.0
2005-10-03 15:35:00,49.26,49.34,49.21,49.29,48000.0,26.1589,26.2014,26.1324,26.1749,48000.0
2005-10-03 15:40:00,49.28,49.28,49.23,49.24,16800.0,26.1696,26.1696,26.143,26.1483,16800.0
2005-10-03 15:45:00,49.23,49.24,49.16,49.19,46500.0,26.143,26.1483,26.1058,26.1218,46500.0
2005-10-03 15:50:00,49.19,49.29,49.18,49.25,77600.0,26.1218,26.1749,26.1164,26.1536,77600.0
2005-10-03 15:55:00,49.26,49.26,49.19,49.19,95800.0,26.1589,26.1589,26.1218,26.1218,95800.0
2005-10-04 09:30:00,49.26,49.47,49.25,49.4,80700.0,26.1589,26.2704,26.1536,26.2333,80700.0
2005-10-04 09:35:00,49.4,49.45,49.31,49.32,32700.0,26.2333,26.2598,26.1855,26.1908,32700.0
2005-10-04 09:40:00,49.37,49.46,49.27,49.33,32000.0,26.2173,26.2651,26.1642,26.1961,32000.0
2005-10-04 09:45:00,49.32,49.41,49.24,49.24,36200.0,26.1908,26.2386,26.1483,26.1483,36200.0
2005-10-04 09:50:00,49.24,49.26,49.15,49.21,45000.0,26.1483,26.1589,26.1005,26.1324,45000.0
2005-10-04 09:55:00,49.22,49.33,49.15,49.21,39300.0,26.1377,26.1961,26.1005,26.1324,39300.0
2005-10-04 10:00:00,49.24,49.31,49.18,49.21,36600.0,26.1483,26.1855,26.1164,26.1324,36600.0
2005-10-04 10:05:00,49.22,49.35,49.17,49.3,31400.0,26.1377,26.2067,26.1111,26.1802,31400.0
2005-10-04 10:10:00,49.3,49.65,49.28,49.63,88900.0,26.1802,26.366,26.1696,26.3554,88900.0
2005-10-04 10:15:00,49.62,49.73,49.57,49.57,66500.0,26.3501,26.4085,26.3236,26.3236,66500.0
2005-10-04 10:20:00,49.58,49.64,49.51,49.58,33400.0,26.3289,26.3607,26.2917,26.3289,33400.0
2005-10-04 10:25:00,49.59,49.7,49.54,49.58,25300.0,26.3342,26.3926,26.3076,26.3289,25300.0
2005-10-04 10:30:00,49.58,49.58,49.41,49.43,23300.0,26.3289,26.3289,26.2386,26.2492,23300.0
2005-10-04 10:35:00,49.43,49.51,49.43,49.44,13200.0,26.2492,26.2917,26.2492,26.2545,13200.0
2005-10-04 10:40:00,49.45,49.49,49.44,49.44,9100.0,26.2598,26.2811,26.2545,26.2545,9100.0
2005-10-04 10:45:00,49.44,49.58,49.44,49.56,23400.0,26.2545,26.3289,26.2545,26.3182,23400.0
2005-10-04 10:50:00,49.55,49.62,49.47,49.61,32500.0,26.3129,26.3501,26.2704,26.3448,32500.0
2005-10-04 10:55:00,49.62,49.65,49.54,49.63,33300.0,26.3501,26.366,26.3076,26.3554,33300.0
2005-10-04 11:00:00,49.62,49.67,49.55,49.56,25200.0,26.3501,26.3767,26.3129,26.3182,25200.0
2005-10-04 11:05:00,49.56,49.65,49.48,49.5,31600.0,26.3182,26.366,26.2758,26.2864,31600.0
2005-10-04 11:10:00,49.49,49.57,49.49,49.53,9200.0,26.2811,26.3236,26.2811,26.3023,9200.0
2005-10-04 11:15:00,49.54,49.56,49.48,49.51,17200.0,26.3076,26.3182,26.2758,26.2917,17200.0
2005-10-04 11:20:00,49.51,49.52,49.45,49.49,24700.0,26.2917,26.297,26.2598,26.2811,24700.0
2005-10-04 11:25:00,49.48,49.62,49.46,49.61,20200.0,26.2758,26.3501,26.2651,26.3448,20200.0
2005-10-04 11:30:00,49.6,49.72,49.57,49.64,44100.0,26.3395,26.4032,26.3236,26.3607,44100.0
2005-10-04 11:35:00,49.63,49.72,49.61,49.71,26800.0,26.3554,26.4032,26.3448,26.3979,26800.0
2005-10-04 11:40:00,49.71,49.75,49.67,49.7,32000.0,26.3979,26.4191,26.3767,26.3926,32000.0
2005-10-04 11:45:00,49.7,49.74,49.62,49.65,15500.0,26.3926,26.4138,26.3501,26.366,15500.0
2005-10-04 11:50:00,49.65,49.66,49.59,49.59,7700.0,26.366,26.3713,26.3342,26.3342,7700.0
2005-10-04 11:55:00,49.59,49.71,49.58,49.69,27800.0,26.3342,26.3979,26.3289,26.3873,27800.0
2005-10-04 12:00:00,49.68,49.71,49.57,49.58,40600.0,26.382,26.3979,26.3236,26.3289,40600.0
2005-10-04 12:05:00,49.59,49.61,49.57,49.57,7400.0,26.3342,26.3448,26.3236,26.3236,7400.0
2005-10-04 12:10:00,49.57,49.58,49.52,49.53,38900.0,26.3236,26.3289,26.297,26.3023,38900.0
2005-10-04 12:15:00,49.53,49.64,49.51,49.63,30300.0,26.3023,26.3607,26.2917,26.3554,30300.0
2005-10-04 12:20:00,49.62,49.64,49.58,49.62,20800.0,26.3501,26.3607,26.3289,26.3501,20800.0
2005-10-04 12:25:00,49.6,49.63,49.58,49.63,9400.0,26.3395,26.3554,26.3289,26.3554,9400.0
2005-10-04 12:30:00,49.62,49.62,49.53,49.55,9500.0,26.3501,26.3501,26.3023,26.3129,9500.0
2005-10-04 12:35:00,49.55,49.56,49.44,49.47,15300.0,26.3129,26.3182,26.2545,26.2704,15300.0
2005-10-04 12:40:00,49.46,49.55,49.45,49.54,10100.0,26.2651,26.3129,26.2598,26.3076,10100.0
2005-10-04 12:45:00,49.55,49.58,49.54,49.58,5300.0,26.3129,26.3289,26.3076,26.3289,5300.0
2005-10-04 12:50:00,49.56,49.6,49.55,49.57,7400.0,26.3182,26.3395,26.3129,26.3236,7400.0
2005-10-04 12:55:00,49.57,49.63,49.53,49.54,57100.0,26.3236,26.3554,26.3023,26.3076,57100.0
2005-10-04 13:00:00,49.53,49.63,49.53,49.63,8000.0,26.3023,26.3554,26.3023,26.3554,8000.0
2005-10-04 13:05:00,49.62,49.64,49.58,49.58,4600.0,26.3501,26.3607,26.3289,26.3289,4600.0
2005-10-04 13:10:00,49.59,49.59,49.54,49.54,5600.0,26.3342,26.3342,26.3076,26.3076,5600.0
2005-10-04 13:15:00,49.55,49.6,49.54,49.58,7700.0,26.3129,26.3395,26.3076,26.3289,7700.0
2005-10-04 13:20:00,49.59,49.59,49.57,49.57,5800.0,26.3342,26.3342,26.3236,26.3236,5800.0
2005-10-04 13:25:00,49.57,49.57,49.51,49.51,7000.0,26.3236,26.3236,26.2917,26.2917,7000.0
2005-10-04 13:30:00,49.51,49.52,49.48,49.49,8000.0,26.2917,26.297,26.2758,26.2811,8000.0
2005-10-04 13:35:00,49.49,49.5,49.46,49.48,17200.0,26.2811,26.2864,26.2651,26.2758,17200.0
2005-10-04 13:40:00,49.48,49.48,49.41,49.44,8900.0,26.2758,26.2758,26.2386,26.2545,8900.0
2005-10-04 13:45:00,49.45,49.49,49.38,49.41,33200.0,26.2598,26.2811,26.2227,26.2386,33200.0
2005-10-04 13:50:00,49.4,49.4,49.33,49.37,20300.0,26.2333,26.2333,26.1961,26.2173,20300.0
2005-10-04 13:55:00,49.37,49.38,49.29,49.31,32500.0,26.2173,26.2227,26.1749,26.1855,32500.0
2005-10-04 14:00:00,49.32,49.32,49.26,49.29,23900.0,26.1908,26.1908,26.1589,26.1749,23900.0
2005-10-04 14:05:00,49.29,49.37,49.28,49.28,29800.0,26.1749,26.2173,26.1696,26.1696,29800.0
2005-10-04 14:10:00,49.28,49.29,49.18,49.22,38600.0,26.1696,26.1749,26.1164,26.1377,38600.0
2005-10-04 14:15:00,49.23,49.33,49.23,49.3,8500.0,26.143,26.1961,26.143,26.1802,8500.0
2005-10-04 14:20:00,49.3,49.31,49.26,49.26,7600.0,26.1802,26.1855,26.1589,26.1589,7600.0
2005-10-04 14:25:00,49.25,49.25,49.12,49.15,25000.0,26.1536,26.1536,26.0846,26.1005,25000.0
2005-10-04 14:30:00,49.13,49.19,49.1,49.12,19700.0,26.0899,26.1218,26.074,26.0846,19700.0
2005-10-04 14:35:00,49.1,49.23,49.06,49.23,31600.0,26.074,26.143,26.0527,26.143,31600.0
2005-10-04 14:40:00,49.24,49.25,49.18,49.2,36900.0,26.1483,26.1536,26.1164,26.1271,36900.0
2005-10-04 14:45:00,49.2,49.22,49.2,49.21,2600.0,26.1271,26.1377,26.1271,26.1324,2600.0
2005-10-04 14:50:00,49.21,49.21,49.15,49.16,13800.0,26.1324,26.1324,26.1005,26.1058,13800.0
2005-10-04 14:55:00,49.16,49.17,48.93,48.94,58000.0,26.1058,26.1111,25.9837,25.989,58000.0
2005-10-04 15:00:00,48.94,49.03,48.88,48.92,67300.0,25.989,26.0368,25.9571,25.9784,67300.0
2005-10-04 15:05:00,48.9,48.93,48.81,48.83,43800.0,25.9678,25.9837,25.92,25.9306,43800.0
2005-10-04 15:10:00,48.82,48.87,48.77,48.78,39400.0,25.9253,25.9518,25.8987,25.904,39400.0
2005-10-04 15:15:00,48.78,48.82,48.65,48.71,73200.0,25.904,25.9253,25.835,25.8669,73200.0
2005-10-04 15:20:00,48.72,48.73,48.55,48.56,50800.0,25.8722,25.8775,25.7819,25.7872,50800.0
2005-10-04 15:25:00,48.56,48.73,48.56,48.66,72100.0,25.7872,25.8775,25.7872,25.8403,72100.0
2005-10-04 15:30:00,48.66,48.81,48.64,48.74,47500.0,25.8403,25.92,25.8297,25.8828,47500.0
2005-10-04 15:35:00,48.74,48.75,48.67,48.69,50600.0,25.8828,25.8881,25.8456,25.8562,50600.0
2005-10-04 15:40:00,48.7,48.73,48.58,48.6,63800.0,25.8615,25.8775,25.7978,25.8084,63800.0
2005-10-04 15:45:00,48.6,48.63,48.56,48.56,45200.0,25.8084,25.8244,25.7872,25.7872,45200.0
2005-10-04 15:50:00,48.56,48.57,48.48,48.53,91200.0,25.7872,25.7925,25.7447,25.7713,91200.0
2005-10-04 15:55:00,48.53,48.56,48.49,48.52,76400.0,25.7713,25.7872,25.75,25.766,76400.0
2005-10-05 09:30:00,48.68,48.69,48.5,48.58,94500.0,25.8509,25.8562,25.7553,25.7978,94500.0
2005-10-05 09:35:00,48.58,48.6,48.39,48.59,63200.0,25.7978,25.8084,25.6969,25.8031,63200.0
2005-10-05 09:40:00,48.6,48.8,48.53,48.7,79600.0,25.8084,25.9147,25.7713,25.8615,79600.0
2005-10-05 09:45:00,48.7,48.74,48.55,48.6,94900.0,25.8615,25.8828,25.7819,25.8084,94900.0
2005-10-05 09:50:00,48.6,48.76,48.57,48.64,65000.0,25.8084,25.8934,25.7925,25.8297,65000.0
2005-10-05 09:55:00,48.67,48.67,48.51,48.57,32900.0,25.8456,25.8456,25.7607,25.7925,32900.0
2005-10-05 10:00:00,48.57,48.58,48.39,48.39,71800.0,25.7925,25.7978,25.6969,25.6969,71800.0
2005-10-05 10:05:00,48.39,48.44,48.11,48.3,167200.0,25.6969,25.7235,25.5482,25.6491,167200.0
2005-10-05 10:10:00,48.3,48.3,48.04,48.12,135500.0,25.6491,25.6491,25.5111,25.5535,135500.0
2005-10-05 10:15:00,48.12,48.23,48.12,48.2,79500.0,25.5535,25.612,25.5535,25.596,79500.0
2005-10-05 10:20:00,48.2,48.32,48.14,48.3,44300.0,25.596,25.6598,25.5642,25.6491,44300.0
2005-10-05 10:25:00,48.3,48.38,48.23,48.23,36900.0,25.6491,25.6916,25.612,25.612,36900.0
2005-10-05 10:30:00,48.24,48.32,48.1,48.17,117700.0,25.6173,25.6598,25.5429,25.5801,117700.0
2005-10-05 10:35:00,48.16,48.35,48.16,48.28,90500.0,25.5748,25.6757,25.5748,25.6385,90500.0
2005-10-05 10:40:00,48.28,48.4,48.27,48.31,47200.0,25.6385,25.7022,25.6332,25.6544,47200.0
2005-10-05 10:45:00,48.31,48.46,48.3,48.33,33300.0,25.6544,25.7341,25.6491,25.6651,33300.0
2005-10-05 10:50:00,48.34,48.37,48.2,48.23,37300.0,25.6704,25.6863,25.596,25.612,37300.0
2005-10-05 10:55:00,48.2,48.28,48.2,48.26,15500.0,25.596,25.6385,25.596,25.6279,15500.0
2005-10-05 11:00:00,48.26,48.27,48.14,48.16,30300.0,25.6279,25.6332,25.5642,25.5748,30300.0
2005-10-05 11:05:00,48.17,48.34,48.17,48.34,23600.0,25.5801,25.6704,25.5801,25.6704,23600.0
2005-10-05 11:10:00,48.32,48.37,48.3,48.36,20700.0,25.6598,25.6863,25.6491,25.681,20700.0
2005-10-05 11:15:00,48.36,48.55,48.36,48.5,73500.0,25.681,25.7819,25.681,25.7553,73500.0
2005-10-05 11:20:00,48.51,48.56,48.46,48.46,38800.0,25.7607,25.7872,25.7341,25.7341,38800.0
2005-10-05 11:25:00,48.45,48.45,48.15,48.23,51100.0,25.7288,25.7288,25.5695,25.612,51100.0
2005-10-05 11:30:00,48.23,48.3,48.16,48.29,30800.0,25.612,25.6491,25.5748,25.6438,30800.0
2005-10-05 11:35:00,48.26,48.3,48.17,48.22,35700.0,25.6279,25.6491,25.5801,25.6067,35700.0
2005-10-05 11:40:00,48.22,48.37,48.22,48.33,19800.0,25.6067,25.6863,25.6067,25.6651,19800.0
2005-10-05 11:45:00,48.33,48.37,48.18,48.2,32600.0,25.6651,25.6863,25.5854,25.596,32600.0
2005-10-05 11:50:00,48.18,48.2,48.05,48.14,95800.0,25.5854,25.596,25.5164,25.5642,95800.0
2005-10-05 11:55:00,48.14,48.19,48.11,48.12,11800.0,25.5642,25.5907,25.5482,25.5535,11800.0
2005-10-05 12:00:00,48.15,48.18,48.02,48.09,71900.0,25.5695,25.5854,25.5004,25.5376,71900.0
2005-10-05 12:05:00,48.1,48.16,48.05,48.14,25800.0,25.5429,25.5748,25.5164,25.5642,25800.0
2005-10-05 12:10:00,48.12,48.2,48.1,48.18,26900.0,25.5535,25.596,25.5429,25.5854,26900.0
2005-10-05 12:15:00,48.18,48.32,48.1,48.26,47500.0,25.5854,25.6598,25.5429,25.6279,47500.0
2005-10-05 12:20:00,48.27,48.35,48.24,48.34,18700.0,25.6332,25.6757,25.6173,25.6704,18700.0
2005-10-05 12:25:00,48.32,48.33,48.29,48.33,6300.0,25.6598,25.6651,25.6438,25.6651,6300.0
2005-10-05 12:30:00,48.3,48.45,48.3,48.43,30900.0,25.6491,25.7288,25.6491,25.7182,30900.0
2005-10-05 12:35:00,48.43,48.52,48.4,48.45,33900.0,25.7182,25.766,25.7022,25.7288,33900.0
2005-10-05 12:40:00,48.47,48.56,48.47,48.5,21300.0,25.7394,25.7872,25.7394,25.7553,21300.0
2005-10-05 12:45:00,48.51,48.6,48.49,48.59,17000.0,25.7607,25.8084,25.75,25.8031,17000.0
2005-10-05 12:50:00,48.59,48.61,48.52,48.56,66000.0,25.8031,25.8138,25.766,25.7872,66000.0
2005-10-05 12:55:00,48.56,48.64,48.54,48.64,34600.0,25.7872,25.8297,25.7766,25.8297,34600.0
2005-10-05 13:00:00,48.63,48.73,48.6,48.68,49900.0,25.8244,25.8775,25.8084,25.8509,49900.0
2005-10-05 13:05:00,48.69,48.75,48.67,48.7,28100.0,25.8562,25.8881,25.8456,25.8615,28100.0
2005-10-05 13:10:00,48.69,48.7,48.58,48.64,19400.0,25.8562,25.8615,25.7978,25.8297,19400.0
2005-10-05 13:15:00,48.62,48.7,48.61,48.69,15500.0,25.8191,25.8615,25.8138,25.8562,15500.0
2005-10-05 13:20:00,48.7,48.82,48.66,48.74,51900.0,25.8615,25.9253,25.8403,25.8828,51900.0
2005-10-05 13:25:00,48.74,48.76,48.61,48.64,31700.0,25.8828,25.8934,25.8138,25.8297,31700.0
2005-10-05 13:30:00,48.64,48.7,48.55,48.56,36700.0,25.8297,25.8615,25.7819,25.7872,36700.0
2005-10-05 13:35:00,48.56,48.65,48.54,48.56,39000.0,25.7872,25.835,25.7766,25.7872,39000.0
2005-10-05 13:40:00,48.57,48.58,48.5,48.51,33900.0,25.7925,25.7978,25.7553,25.7607,33900.0
2005-10-05 13:45:00,48.51,48.58,48.47,48.52,28100.0,25.7607,25.7978,25.7394,25.766,28100.0
2005-10-05 13:50:00,48.53,48.53,48.47,48.48,32700.0,25.7713,25.7713,25.7394,25.7447,32700.0
2005-10-05 13:55:00,48.47,48.5,48.43,48.49,36700.0,25.7394,25.7553,25.7182,25.75,36700.0
2005-10-05 14:00:00,48.5,48.55,48.46,48.52,32000.0,25.7553,25.7819,25.7341,25.766,32000.0
2005-10-05 14:05:00,48.54,48.57,48.46,48.57,26300.0,25.7766,25.7925,25.7341,25.7925,26300.0
2005-10-05 14:10:00,48.57,48.72,48.53,48.71,33500.0,25.7925,25.8722,25.7713,25.8669,33500.0
2005-10-05 14:15:00,48.72,48.78,48.58,48.64,36400.0,25.8722,25.904,25.7978,25.8297,36400.0
2005-10-05 14:20:00,48.65,48.81,48.62,48.78,42700.0,25.835,25.92,25.8191,25.904,42700.0
2005-10-05 14:25:00,48.77,48.79,48.67,48.74,17000.0,25.8987,25.9093,25.8456,25.8828,17000.0
2005-10-05 14:30:00,48.72,48.77,48.55,48.62,33100.0,25.8722,25.8987,25.7819,25.8191,33100.0
2005-10-05 14:35:00,48.62,48.67,48.55,48.56,30200.0,25.8191,25.8456,25.7819,25.7872,30200.0
2005-10-05 14:40:00,48.58,48.67,48.58,48.6,25900.0,25.7978,25.8456,25.7978,25.8084,25900.0
2005-10-05 14:45:00,48.6,48.69,48.5,48.61,34600.0,25.8084,25.8562,25.7553,25.8138,34600.0
2005-10-05 14:50:00,48.62,48.67,48.56,48.62,26900.0,25.8191,25.8456,25.7872,25.8191,26900.0
2005-10-05 14:55:00,48.62,48.67,48.54,48.56,52400.0,25.8191,25.8456,25.7766,25.7872,52400.0
2005-10-05 15:00:00,48.55,48.64,48.49,48.62,50900.0,25.7819,25.8297,25.75,25.8191,50900.0
2005-10-05 15:05:00,48.58,48.72,48.55,48.7,49600.0,25.7978,25.8722,25.7819,25.8615,49600.0
2005-10-05 15:10:00,48.7,48.73,48.62,48.64,39000.0,25.8615,25.8775,25.8191,25.8297,39000.0
2005-10-05 15:15:00,48.64,48.68,48.49,48.51,36900.0,25.8297,25.8509,25.75,25.7607,36900.0
2005-10-05 15:20:00,48.51,48.56,48.33,48.41,97600.0,25.7607,25.7872,25.6651,25.7075,97600.0
2005-10-05 15:25:00,48.42,48.42,48.28,48.39,49700.0,25.7129,25.7129,25.6385,25.6969,49700.0
2005-10-05 15:30:00,48.39,48.41,48.28,48.35,45100.0,25.6969,25.7075,25.6385,25.6757,45100.0
2005-10-05 15:35:00,48.35,48.38,48.24,48.26,60000.0,25.6757,25.6916,25.6173,25.6279,60000.0
2005-10-05 15:40:00,48.26,48.36,48.24,48.35,80200.0,25.6279,25.681,25.6173,25.6757,80200.0
2005-10-05 15:45:00,48.35,48.43,48.28,48.42,185800.0,25.6757,25.7182,25.6385,25.7129,185800.0
2005-10-05 15:50:00,48.42,48.46,48.37,48.38,250000.0,25.7129,25.7341,25.6863,25.6916,250000.0
2005-10-05 15:55:00,48.39,48.41,48.33,48.36,159400.0,25.6969,25.7075,25.6651,25.681,159400.0
2005-10-06 09:30:00,48.34,48.59,48.07,48.1,94000.0,25.6704,25.8031,25.527,25.5429,94000.0
2005-10-06 09:35:00,48.06,48.25,48.05,48.25,56100.0,25.5217,25.6226,25.5164,25.6226,56100.0
2005-10-06 09:40:00,48.26,48.31,48.1,48.11,112200.0,25.6279,25.6544,25.5429,25.5482,112200.0
2005-10-06 09:45:00,48.12,48.13,47.85,47.85,119600.0,25.5535,25.5589,25.4102,25.4102,119600.0
2005-10-06 09:50:00,47.84,47.85,47.69,47.8,129300.0,25.4049,25.4102,25.3252,25.3836,129300.0
2005-10-06 09:55:00,47.8,48.03,47.75,48.02,122100.0,25.3836,25.5058,25.3571,25.5004,122100.0
2005-10-06 10:00:00,48.02,48.07,47.86,47.99,90000.0,25.5004,25.527,25.4155,25.4845,90000.0
2005-10-06 10:05:00,47.98,47.98,47.65,47.65,87000.0,25.4792,25.4792,25.304,25.304,87000.0
2005-10-06 10:10:00,47.68,47.87,47.65,47.86,46800.0,25.3199,25.4208,25.304,25.4155,46800.0
2005-10-06 10:15:00,47.85,47.85,47.65,47.76,75500.0,25.4102,25.4102,25.304,25.3624,75500.0
2005-10-06 10:20:00,47.73,47.8,47.62,47.69,77700.0,25.3464,25.3836,25.288,25.3252,77700.0
2005-10-06 10:25:00,47.69,47.75,47.65,47.72,31000.0,25.3252,25.3571,25.304,25.3411,31000.0
2005-10-06 10:30:00,47.75,47.86,47.66,47.7,90500.0,25.3571,25.4155,25.3093,25.3305,90500.0
2005-10-06 10:35:00,47.71,47.82,47.63,47.7,54100.0,25.3358,25.3942,25.2933,25.3305,54100.0
2005-10-06 10:40:00,47.71,47.93,47.7,47.91,86700.0,25.3358,25.4526,25.3305,25.442,86700.0
2005-10-06 10:45:00,47.88,47.89,47.77,47.83,91800.0,25.4261,25.4314,25.3677,25.3995,91800.0
2005-10-06 10:50:00,47.83,47.83,47.67,47.68,34200.0,25.3995,25.3995,25.3146,25.3199,34200.0
2005-10-06 10:55:00,47.68,47.72,47.57,47.62,54100.0,25.3199,25.3411,25.2615,25.288,54100.0
2005-10-06 11:00:00,47.63,47.75,47.63,47.69,43900.0,25.2933,25.3571,25.2933,25.3252,43900.0
2005-10-06 11:05:00,47.68,47.8,47.64,47.76,32500.0,25.3199,25.3836,25.2986,25.3624,32500.0
2005-10-06 11:10:00,47.78,47.78,47.69,47.73,39900.0,25.373,25.373,25.3252,25.3464,39900.0
2005-10-06 11:15:00,47.74,47.92,47.74,47.85,112600.0,25.3518,25.4473,25.3518,25.4102,112600.0
2005-10-06 11:20:00,47.84,47.88,47.82,47.85,20000.0,25.4049,25.4261,25.3942,25.4102,20000.0
2005-10-06 11:25:00,47.85,47.9,47.78,47.82,115100.0,25.4102,25.4367,25.373,25.3942,115100.0
2005-10-06 11:30:00,47.83,47.87,47.83,47.84,368200.0,25.3995,25.4208,25.3995,25.4049,368200.0
2005-10-06 11:35:00,47.84,47.87,47.73,47.78,42100.0,25.4049,25.4208,25.3464,25.373,42100.0
2005-10-06 11:40:00,47.78,47.81,47.68,47.7,62200.0,25.373,25.3889,25.3199,25.3305,62200.0
2005-10-06 11:45:00,47.69,48.2,47.6,47.69,41900.0,25.3252,25.596,25.2774,25.3252,41900.0
2005-10-06 11:50:00,47.7,47.74,47.61,47.65,32000.0,25.3305,25.3518,25.2827,25.304,32000.0
2005-10-06 11:55:00,47.64,47.77,47.64,47.74,26500.0,25.2986,25.3677,25.2986,25.3518,26500.0
2005-10-06 12:00:00,47.76,47.86,47.75,47.81,33100.0,25.3624,25.4155,25.3571,25.3889,33100.0
2005-10-06 12:05:00,47.8,47.84,47.66,47.72,42100.0,25.3836,25.4049,25.3093,25.3411,42100.0
2005-10-06 12:10:00,47.72,47.73,47.64,47.67,66900.0,25.3411,25.3464,25.2986,25.3146,66900.0
2005-10-06 12:15:00,47.68,47.74,47.66,47.67,26500.0,25.3199,25.3518,25.3093,25.3146,26500.0
2005-10-06 12:20:00,47.69,47.74,47.56,47.6,69200.0,25.3252,25.3518,25.2562,25.2774,69200.0
2005-10-06 12:25:00,47.6,47.61,47.35,47.37,103500.0,25.2774,25.2827,25.1446,25.1553,103500.0
2005-10-06 12:30:00,47.37,47.38,47.25,47.36,87300.0,25.1553,25.1606,25.0915,25.15,87300.0
2005-10-06 12:35:00,47.36,47.44,47.28,47.37,43700.0,25.15,25.1924,25.1075,25.1553,43700.0
2005-10-06 12:40:00,47.37,47.39,47.21,47.34,76900.0,25.1553,25.1659,25.0703,25.1393,76900.0
2005-10-06 12:45:00,47.31,47.46,47.24,47.45,76000.0,25.1234,25.2031,25.0862,25.1978,76000.0
2005-10-06 12:50:00,47.44,47.5,47.4,47.5,39700.0,25.1924,25.2243,25.1712,25.2243,39700.0
2005-10-06 12:55:00,47.5,47.63,47.47,47.57,48500.0,25.2243,25.2933,25.2084,25.2615,48500.0
2005-10-06 13:00:00,47.57,47.71,47.53,47.57,64700.0,25.2615,25.3358,25.2402,25.2615,64700.0
2005-10-06 13:05:00,47.56,47.66,47.44,47.49,62400.0,25.2562,25.3093,25.1924,25.219,62400.0
2005-10-06 13:10:00,47.48,47.7,47.41,47.66,88600.0,25.2137,25.3305,25.1765,25.3093,88600.0
2005-10-06 13:15:00,47.65,47.65,47.6,47.64,27500.0,25.304,25.304,25.2774,25.2986,27500.0
2005-10-06 13:20:00,47.64,47.65,47.52,47.52,27400.0,25.2986,25.304,25.2349,25.2349,27400.0
2005-10-06 13:25:00,47.52,47.72,47.49,47.69,95000.0,25.2349,25.3411,25.219,25.3252,95000.0
2005-10-06 13:30:00,47.7,47.72,47.65,47.71,52400.0,25.3305,25.3411,25.304,25.3358,52400.0
2005-10-06 13:35:00,47.7,47.8,47.66,47.67,61000.0,25.3305,25.3836,25.3093,25.3146,61000.0
2005-10-06 13:40:00,47.67,47.75,47.67,47.68,35500.0,25.3146,25.3571,25.3146,25.3199,35500.0
2005-10-06 13:45:00,47.68,47.68,47.4,47.44,139400.0,25.3199,25.3199,25.1712,25.1924,139400.0
2005-10-06 13:50:00,47.45,47.5,47.18,47.26,92800.0,25.1978,25.2243,25.0544,25.0969,92800.0
2005-10-06 13:55:00,47.28,47.33,47.15,47.17,67200.0,25.1075,25.134,25.0384,25.0491,67200.0
2005-10-06 14:00:00,47.17,47.2,46.95,47.04,142700.0,25.0491,25.065,24.9322,24.98,142700.0
2005-10-06 14:05:00,47.07,47.11,46.97,47.03,78900.0,24.996,25.0172,24.9429,24.9747,78900.0
2005-10-06 14:10:00,47.02,47.05,46.96,47.01,72100.0,24.9694,24.9853,24.9375,24.9641,72100.0
2005-10-06 14:15:00,47.01,47.2,47.0,47.18,77300.0,24.9641,25.065,24.9588,25.0544,77300.0
2005-10-06 14:20:00,47.17,47.18,47.05,47.1,57000.0,25.0491,25.0544,24.9853,25.0119,57000.0
2005-10-06 14:25:00,47.1,47.25,47.1,47.22,110400.0,25.0119,25.0915,25.0119,25.0756,110400.0
2005-10-06 14:30:00,47.22,47.24,47.14,47.17,70000.0,25.0756,25.0862,25.0331,25.0491,70000.0
2005-10-06 14:35:00,47.17,47.26,47.03,47.21,63200.0,25.0491,25.0969,24.9747,25.0703,63200.0
2005-10-06 14:40:00,47.19,47.28,47.17,47.27,39200.0,25.0597,25.1075,25.0491,25.1022,39200.0
2005-10-06 14:45:00,47.26,47.31,47.13,47.17,76400.0,25.0969,25.1234,25.0278,25.0491,76400.0
2005-10-06 14:50:00,47.17,47.23,46.93,46.97,90100.0,25.0491,25.0809,24.9216,24.9429,90100.0
2005-10-06 14:55:00,46.97,47.08,46.95,46.99,59500.0,24.9429,25.0013,24.9322,24.9535,59500.0
2005-10-06 15:00:00,46.99,47.0,46.88,46.91,97400.0,24.9535,24.9588,24.8951,24.911,97400.0
2005-10-06 15:05:00,46.91,46.93,46.73,46.75,94200.0,24.911,24.9216,24.8154,24.826,94200.0
2005-10-06 15:10:00,46.74,46.82,46.67,46.82,118600.0,24.8207,24.8632,24.7835,24.8632,118600.0
2005-10-06 15:15:00,46.82,46.83,46.68,46.68,59300.0,24.8632,24.8685,24.7889,24.7889,59300.0
2005-10-06 15:20:00,46.68,46.75,46.49,46.49,122900.0,24.7889,24.826,24.688,24.688,122900.0
2005-10-06 15:25:00,46.54,46.61,46.44,46.5,200500.0,24.7145,24.7517,24.6614,24.6933,200500.0
2005-10-06 15:30:00,46.5,46.53,46.35,46.39,234600.0,24.6933,24.7092,24.6136,24.6349,234600.0
2005-10-06 15:35:00,46.39,46.54,46.29,46.54,158200.0,24.6349,24.7145,24.5817,24.7145,158200.0
2005-10-06 15:40:00,46.54,46.63,46.52,46.58,146300.0,24.7145,24.7623,24.7039,24.7357,146300.0
2005-10-06 15:45:00,46.58,46.87,46.49,46.87,181000.0,24.7357,24.8897,24.688,24.8897,181000.0
2005-10-06 15:50:00,46.85,46.98,46.81,46.9,149200.0,24.8791,24.9482,24.8579,24.9057,149200.0
2005-10-06 15:55:00,46.89,46.92,46.71,46.73,407500.0,24.9004,24.9163,24.8048,24.8154,407500.0
2005-10-07 09:30:00,46.95,47.58,46.91,47.54,163000.0,24.9322,25.2668,24.911,25.2455,163000.0
2005-10-07 09:35:00,47.55,47.59,47.35,47.4,136200.0,25.2509,25.2721,25.1446,25.1712,136200.0
2005-10-07 09:40:00,47.4,47.5,47.34,47.4,89700.0,25.1712,25.2243,25.1393,25.1712,89700.0
2005-10-07 09:45:00,47.41,47.45,47.26,47.36,45900.0,25.1765,25.1978,25.0969,25.15,45900.0
2005-10-07 09:50:00,47.38,47.4,47.21,47.4,87600.0,25.1606,25.1712,25.0703,25.1712,87600.0
2005-10-07 09:55:00,47.4,47.42,47.27,47.37,41100.0,25.1712,25.1818,25.1022,25.1553,41100.0
2005-10-07 10:00:00,47.35,47.44,47.26,47.43,48600.0,25.1446,25.1924,25.0969,25.1871,48600.0
2005-10-07 10:05:00,47.42,47.43,47.21,47.27,76100.0,25.1818,25.1871,25.0703,25.1022,76100.0
2005-10-07 10:10:00,47.26,47.29,47.13,47.16,97000.0,25.0969,25.1128,25.0278,25.0438,97000.0
2005-10-07 10:15:00,47.19,47.35,47.16,47.23,55000.0,25.0597,25.1446,25.0438,25.0809,55000.0
2005-10-07 10:20:00,47.23,47.37,47.09,47.36,84600.0,25.0809,25.1553,25.0066,25.15,84600.0
2005-10-07 10:25:00,47.36,47.42,47.23,47.25,79300.0,25.15,25.1818,25.0809,25.0915,79300.0
2005-10-07 10:30:00,47.25,47.35,47.21,47.32,52100.0,25.0915,25.1446,25.0703,25.1287,52100.0
2005-10-07 10:35:00,47.32,47.4,47.26,47.29,52900.0,25.1287,25.1712,25.0969,25.1128,52900.0
2005-10-07 10:40:00,47.3,47.4,47.23,47.28,48900.0,25.1181,25.1712,25.0809,25.1075,48900.0
2005-10-07 10:45:00,47.27,47.3,47.15,47.24,88700.0,25.1022,25.1181,25.0384,25.0862,88700.0
2005-10-07 10:50:00,47.2,47.41,47.19,47.4,54900.0,25.065,25.1765,25.0597,25.1712,54900.0
2005-10-07 10:55:00,47.41,47.51,47.35,47.42,61900.0,25.1765,25.2296,25.1446,25.1818,61900.0
2005-10-07 11:00:00,47.41,47.55,47.39,47.52,67300.0,25.1765,25.2509,25.1659,25.2349,67300.0
2005-10-07 11:05:00,47.51,47.56,47.45,47.47,38400.0,25.2296,25.2562,25.1978,25.2084,38400.0
2005-10-07 11:10:00,47.47,47.53,47.35,47.39,42500.0,25.2084,25.2402,25.1446,25.1659,42500.0
2005-10-07 11:15:00,47.38,47.48,47.38,47.45,32200.0,25.1606,25.2137,25.1606,25.1978,32200.0
2005-10-07 11:20:00,47.46,47.53,47.39,47.5,35200.0,25.2031,25.2402,25.1659,25.2243,35200.0
2005-10-07 11:25:00,47.49,47.53,47.39,47.45,29100.0,25.219,25.2402,25.1659,25.1978,29100.0
2005-10-07 11:30:00,47.45,47.52,47.36,47.43,42200.0,25.1978,25.2349,25.15,25.1871,42200.0
2005-10-07 11:35:00,47.43,47.48,47.39,47.45,18000.0,25.1871,25.2137,25.1659,25.1978,18000.0
2005-10-07 11:40:00,47.46,47.53,47.4,47.46,17400.0,25.2031,25.2402,25.1712,25.2031,17400.0
2005-10-07 11:45:00,47.46,47.47,47.28,47.33,29700.0,25.2031,25.2084,25.1075,25.134,29700.0
2005-10-07 11:50:00,47.34,47.48,47.26,47.45,39900.0,25.1393,25.2137,25.0969,25.1978,39900.0
2005-10-07 11:55:00,47.46,47.51,47.34,47.42,46200.0,25.2031,25.2296,25.1393,25.1818,46200.0
2005-10-07 12:00:00,47.41,47.55,47.39,47.54,39000.0,25.1765,25.2509,25.1659,25.2455,39000.0
2005-10-07 12:05:00,47.54,47.57,47.44,47.51,26200.0,25.2455,25.2615,25.1924,25.2296,26200.0
2005-10-07 12:10:00,47.51,47.56,47.41,47.42,17900.0,25.2296,25.2562,25.1765,25.1818,17900.0
2005-10-07 12:15:00,47.43,47.48,47.41,47.42,16500.0,25.1871,25.2137,25.1765,25.1818,16500.0
2005-10-07 12:20:00,47.43,47.43,47.34,47.39,23300.0,25.1871,25.1871,25.1393,25.1659,23300.0
2005-10-07 12:25:00,47.39,47.44,47.36,47.44,3900.0,25.1659,25.1924,25.15,25.1924,3900.0
2005-10-07 12:30:00,47.43,47.45,47.42,47.42,4000.0,25.1871,25.1978,25.1818,25.1818,4000.0
2005-10-07 12:35:00,47.41,47.45,47.36,47.43,10600.0,25.1765,25.1978,25.15,25.1871,10600.0
2005-10-07 12:40:00,47.39,47.45,47.37,47.41,8200.0,25.1659,25.1978,25.1553,25.1765,8200.0
2005-10-07 12:45:00,47.39,47.43,47.37,47.42,8000.0,25.1659,25.1871,25.1553,25.1818,8000.0
2005-10-07 12:50:00,47.41,47.42,47.33,47.37,13600.0,25.1765,25.1818,25.134,25.1553,13600.0
2005-10-07 12:55:00,47.38,47.39,47.35,47.36,6500.0,25.1606,25.1659,25.1446,25.15,6500.0
2005-10-07 13:00:00,47.38,47.39,47.34,47.36,13700.0,25.1606,25.1659,25.1393,25.15,13700.0
2005-10-07 13:05:00,47.37,47.44,47.37,47.44,31500.0,25.1553,25.1924,25.1553,25.1924,31500.0
2005-10-07 13:10:00,47.44,47.49,47.42,47.44,15200.0,25.1924,25.219,25.1818,25.1924,15200.0
2005-10-07 13:15:00,47.44,47.5,47.44,47.47,7600.0,25.1924,25.2243,25.1924,25.2084,7600.0
2005-10-07 13:20:00,47.46,47.55,47.43,47.53,10400.0,25.2031,25.2509,25.1871,25.2402,10400.0
2005-10-07 13:25:00,47.53,47.55,47.45,47.48,17700.0,25.2402,25.2509,25.1978,25.2137,17700.0
2005-10-07 13:30:00,47.49,47.53,47.46,47.49,7300.0,25.219,25.2402,25.2031,25.219,7300.0
2005-10-07 13:35:00,47.49,47.52,47.45,47.51,12500.0,25.219,25.2349,25.1978,25.2296,12500.0
2005-10-07 13:40:00,47.51,47.51,47.5,47.51,7300.0,25.2296,25.2296,25.2243,25.2296,7300.0
2005-10-07 13:45:00,47.52,47.56,47.5,47.5,9200.0,25.2349,25.2562,25.2243,25.2243,9200.0
2005-10-07 13:50:00,47.51,47.52,47.44,47.45,31600.0,25.2296,25.2349,25.1924,25.1978,31600.0
2005-10-07 13:55:00,47.43,47.52,47.39,47.51,44900.0,25.1871,25.2349,25.1659,25.2296,44900.0
2005-10-07 14:00:00,47.51,47.51,47.45,47.45,20500.0,25.2296,25.2296,25.1978,25.1978,20500.0
2005-10-07 14:05:00,47.45,47.45,47.36,47.37,38200.0,25.1978,25.1978,25.15,25.1553,38200.0
2005-10-07 14:10:00,47.39,47.41,47.31,47.33,28400.0,25.1659,25.1765,25.1234,25.134,28400.0
2005-10-07 14:15:00,47.34,47.38,47.32,47.38,6700.0,25.1393,25.1606,25.1287,25.1606,6700.0
2005-10-07 14:20:00,47.38,47.46,47.36,47.43,21000.0,25.1606,25.2031,25.15,25.1871,21000.0
2005-10-07 14:25:00,47.42,47.46,47.33,47.38,23500.0,25.1818,25.2031,25.134,25.1606,23500.0
2005-10-07 14:30:00,47.38,47.44,47.38,47.4,9600.0,25.1606,25.1924,25.1606,25.1712,9600.0
2005-10-07 14:35:00,47.4,47.43,47.36,47.43,21200.0,25.1712,25.1871,25.15,25.1871,21200.0
2005-10-07 14:40:00,47.42,47.52,47.35,47.49,40700.0,25.1818,25.2349,25.1446,25.219,40700.0
2005-10-07 14:45:00,47.48,47.55,47.46,47.51,42700.0,25.2137,25.2509,25.2031,25.2296,42700.0
2005-10-07 14:50:00,47.5,47.6,47.39,47.44,44100.0,25.2243,25.2774,25.1659,25.1924,44100.0
2005-10-07 14:55:00,47.44,47.5,47.4,47.4,11000.0,25.1924,25.2243,25.1712,25.1712,11000.0
2005-10-07 15:00:00,47.4,47.5,47.34,47.42,28000.0,25.1712,25.2243,25.1393,25.1818,28000.0
2005-10-07 15:05:00,47.43,47.43,47.29,47.39,26800.0,25.1871,25.1871,25.1128,25.1659,26800.0
2005-10-07 15:10:00,47.4,47.46,47.36,47.38,22100.0,25.1712,25.2031,25.15,25.1606,22100.0
2005-10-07 15:15:00,47.4,47.47,47.36,47.37,14800.0,25.1712,25.2084,25.15,25.1553,14800.0
2005-10-07 15:20:00,47.38,47.44,47.38,47.4,13700.0,25.1606,25.1924,25.1606,25.1712,13700.0
2005-10-07 15:25:00,47.4,47.44,47.33,47.41,17000.0,25.1712,25.1924,25.134,25.1765,17000.0
2005-10-07 15:30:00,47.41,47.46,47.41,47.43,27300.0,25.1765,25.2031,25.1765,25.1871,27300.0
2005-10-07 15:35:00,47.43,47.44,47.36,47.44,17600.0,25.1871,25.1924,25.15,25.1924,17600.0
2005-10-07 15:40:00,47.43,47.43,47.37,47.39,29000.0,25.1871,25.1871,25.1553,25.1659,29000.0
2005-10-07 15:45:00,47.39,47.42,47.36,47.39,30500.0,25.1659,25.1818,25.15,25.1659,30500.0
2005-10-07 15:50:00,47.38,47.4,47.34,47.38,55900.0,25.1606,25.1712,25.1393,25.1606,55900.0
2005-10-07 15:55:00,47.37,47.41,47.34,47.34,69400.0,25.1553,25.1765,25.1393,25.1393,69400.0
2005-10-10 09:30:00,47.03,47.18,47.0,47.05,91200.0,24.9747,25.0544,24.9588,24.9853,91200.0
2005-10-10 09:35:00,47.03,47.1,46.84,46.9,71900.0,24.9747,25.0119,24.8738,24.9057,71900.0
2005-10-10 09:40:00,46.9,47.02,46.87,46.99,69000.0,24.9057,24.9694,24.8897,24.9535,69000.0
2005-10-10 09:45:00,47.0,47.03,46.78,46.8,100800.0,24.9588,24.9747,24.842,24.8526,100800.0
2005-10-10 09:50:00,46.8,46.82,46.47,46.52,139900.0,24.8526,24.8632,24.6773,24.7039,139900.0
2005-10-10 09:55:00,46.53,46.69,46.53,46.61,68500.0,24.7092,24.7942,24.7092,24.7517,68500.0
2005-10-10 10:00:00,46.63,46.69,46.41,46.5,87100.0,24.7623,24.7942,24.6455,24.6933,87100.0
2005-10-10 10:05:00,46.5,46.59,46.44,46.56,61600.0,24.6933,24.7411,24.6614,24.7251,61600.0
2005-10-10 10:10:00,46.54,46.57,46.5,46.54,74800.0,24.7145,24.7304,24.6933,24.7145,74800.0
2005-10-10 10:15:00,46.54,46.6,46.52,46.52,40100.0,24.7145,24.7464,24.7039,24.7039,40100.0
2005-10-10 10:20:00,46.52,46.64,46.51,46.62,76100.0,24.7039,24.7676,24.6986,24.757,76100.0
2005-10-10 10:25:00,46.63,46.67,46.57,46.63,50000.0,24.7623,24.7835,24.7304,24.7623,50000.0
2005-10-10 10:30:00,46.64,46.7,46.63,46.67,39400.0,24.7676,24.7995,24.7623,24.7835,39400.0
2005-10-10 10:35:00,46.68,46.69,46.58,46.65,27100.0,24.7889,24.7942,24.7357,24.7729,27100.0
2005-10-10 10:40:00,46.64,46.81,46.62,46.76,46200.0,24.7676,24.8579,24.757,24.8313,46200.0
2005-10-10 10:45:00,46.76,46.81,46.73,46.76,49300.0,24.8313,24.8579,24.8154,24.8313,49300.0
2005-10-10 10:50:00,46.77,46.85,46.75,46.76,36800.0,24.8366,24.8791,24.826,24.8313,36800.0
2005-10-10 10:55:00,46.76,46.86,46.71,46.79,22500.0,24.8313,24.8844,24.8048,24.8473,22500.0
2005-10-10 11:00:00,46.78,46.96,46.74,46.93,49000.0,24.842,24.9375,24.8207,24.9216,49000.0
2005-10-10 11:05:00,46.96,47.07,46.94,47.0,51900.0,24.9375,24.996,24.9269,24.9588,51900.0
2005-10-10 11:10:00,47.01,47.09,46.91,47.01,68800.0,24.9641,25.0066,24.911,24.9641,68800.0
2005-10-10 11:15:00,47.01,47.02,46.92,46.94,27300.0,24.9641,24.9694,24.9163,24.9269,27300.0
2005-10-10 11:20:00,46.95,47.04,46.94,46.98,12900.0,24.9322,24.98,24.9269,24.9482,12900.0
2005-10-10 11:25:00,46.98,47.01,46.89,46.92,36900.0,24.9482,24.9641,24.9004,24.9163,36900.0
2005-10-10 11:30:00,46.92,46.95,46.8,46.82,22200.0,24.9163,24.9322,24.8526,24.8632,22200.0
2005-10-10 11:35:00,46.82,46.86,46.76,46.77,24700.0,24.8632,24.8844,24.8313,24.8366,24700.0
2005-10-10 11:40:00,46.77,46.85,46.73,46.83,32100.0,24.8366,24.8791,24.8154,24.8685,32100.0
2005-10-10 11:45:00,46.82,46.85,46.74,46.82,27500.0,24.8632,24.8791,24.8207,24.8632,27500.0
2005-10-10 11:50:00,46.81,46.93,46.81,46.9,30700.0,24.8579,24.9216,24.8579,24.9057,30700.0
2005-10-10 11:55:00,46.92,47.06,46.92,47.06,19600.0,24.9163,24.9906,24.9163,24.9906,19600.0
2005-10-10 12:00:00,47.07,47.19,46.95,47.17,63000.0,24.996,25.0597,24.9322,25.0491,63000.0
2005-10-10 12:05:00,47.15,47.35,47.14,47.31,81500.0,25.0384,25.1446,25.0331,25.1234,81500.0
2005-10-10 12:10:00,47.3,47.41,47.24,47.38,63300.0,25.1181,25.1765,25.0862,25.1606,63300.0
2005-10-10 12:15:00,47.38,47.38,47.34,47.34,16700.0,25.1606,25.1606,25.1393,25.1393,16700.0
2005-10-10 12:20:00,47.34,47.42,47.32,47.42,68800.0,25.1393,25.1818,25.1287,25.1818,68800.0
2005-10-10 12:25:00,47.42,47.42,47.31,47.34,24300.0,25.1818,25.1818,25.1234,25.1393,24300.0
2005-10-10 12:30:00,47.34,47.39,47.26,47.27,26100.0,25.1393,25.1659,25.0969,25.1022,26100.0
2005-10-10 12:35:00,47.27,47.34,47.26,47.31,6000.0,25.1022,25.1393,25.0969,25.1234,6000.0
2005-10-10 12:40:00,47.31,47.36,47.26,47.27,8600.0,25.1234,25.15,25.0969,25.1022,8600.0
2005-10-10 12:45:00,47.26,47.42,47.24,47.42,18700.0,25.0969,25.1818,25.0862,25.1818,18700.0
2005-10-10 12:50:00,47.41,47.66,47.41,47.58,74300.0,25.1765,25.3093,25.1765,25.2668,74300.0
2005-10-10 12:55:00,47.58,47.62,47.54,47.54,17100.0,25.2668,25.288,25.2455,25.2455,17100.0
2005-10-10 13:00:00,47.54,47.54,47.37,47.37,65900.0,25.2455,25.2455,25.1553,25.1553,65900.0
2005-10-10 13:05:00,47.35,47.38,47.33,47.34,19300.0,25.1446,25.1606,25.134,25.1393,19300.0
2005-10-10 13:10:00,47.36,47.38,47.34,47.35,9100.0,25.15,25.1606,25.1393,25.1446,9100.0
2005-10-10 13:15:00,47.36,47.43,47.33,47.34,17300.0,25.15,25.1871,25.134,25.1393,17300.0
2005-10-10 13:20:00,47.34,47.34,47.26,47.32,14600.0,25.1393,25.1393,25.0969,25.1287,14600.0
2005-10-10 13:25:00,47.32,47.37,47.31,47.37,10900.0,25.1287,25.1553,25.1234,25.1553,10900.0
2005-10-10 13:30:00,47.37,47.52,47.37,47.51,28500.0,25.1553,25.2349,25.1553,25.2296,28500.0
2005-10-10 13:35:00,47.5,47.5,47.37,47.37,11600.0,25.2243,25.2243,25.1553,25.1553,11600.0
2005-10-10 13:40:00,47.39,47.4,47.3,47.34,21200.0,25.1659,25.1712,25.1181,25.1393,21200.0
2005-10-10 13:45:00,47.32,47.32,47.19,47.25,41800.0,25.1287,25.1287,25.0597,25.0915,41800.0
2005-10-10 13:50:00,47.25,47.26,47.11,47.19,37900.0,25.0915,25.0969,25.0172,25.0597,37900.0
2005-10-10 13:55:00,47.19,47.23,47.1,47.15,11300.0,25.0597,25.0809,25.0119,25.0384,11300.0
2005-10-10 14:00:00,47.16,47.16,47.04,47.09,16800.0,25.0438,25.0438,24.98,25.0066,16800.0
2005-10-10 14:05:00,47.09,47.14,47.02,47.02,21300.0,25.0066,25.0331,24.9694,24.9694,21300.0
2005-10-10 14:10:00,47.04,47.04,46.88,46.91,45400.0,24.98,24.98,24.8951,24.911,45400.0
2005-10-10 14:15:00,46.91,46.92,46.77,46.8,39500.0,24.911,24.9163,24.8366,24.8526,39500.0
2005-10-10 14:20:00,46.78,46.86,46.73,46.77,41000.0,24.842,24.8844,24.8154,24.8366,41000.0
2005-10-10 14:25:00,46.77,46.87,46.73,46.81,31800.0,24.8366,24.8897,24.8154,24.8579,31800.0
2005-10-10 14:30:00,46.82,46.91,46.81,46.86,14500.0,24.8632,24.911,24.8579,24.8844,14500.0
2005-10-10 14:35:00,46.85,46.88,46.78,46.79,19500.0,24.8791,24.8951,24.842,24.8473,19500.0
2005-10-10 14:40:00,46.79,46.86,46.77,46.79,22100.0,24.8473,24.8844,24.8366,24.8473,22100.0
2005-10-10 14:45:00,46.8,46.8,46.64,46.64,38600.0,24.8526,24.8526,24.7676,24.7676,38600.0
2005-10-10 14:50:00,46.62,46.89,46.62,46.84,38400.0,24.757,24.9004,24.757,24.8738,38400.0
2005-10-10 14:55:00,46.83,46.9,46.81,46.84,31200.0,24.8685,24.9057,24.8579,24.8738,31200.0
2005-10-10 15:00:00,46.84,46.9,46.82,46.85,23800.0,24.8738,24.9057,24.8632,24.8791,23800.0
2005-10-10 15:05:00,46.87,47.01,46.86,46.94,54800.0,24.8897,24.9641,24.8844,24.9269,54800.0
2005-10-10 15:10:00,46.95,46.99,46.91,46.93,35700.0,24.9322,24.9535,24.911,24.9216,35700.0
2005-10-10 15:15:00,46.94,46.97,46.86,46.93,38200.0,24.9269,24.9429,24.8844,24.9216,38200.0
2005-10-10 15:20:00,46.93,46.98,46.9,46.98,19900.0,24.9216,24.9482,24.9057,24.9482,19900.0
2005-10-10 15:25:00,46.95,46.98,46.82,46.82,34000.0,24.9322,24.9482,24.8632,24.8632,34000.0
2005-10-10 15:30:00,46.82,46.99,46.82,46.91,42500.0,24.8632,24.9535,24.8632,24.911,42500.0
2005-10-10 15:35:00,46.91,47.05,46.91,47.04,43800.0,24.911,24.9853,24.911,24.98,43800.0
2005-10-10 15:40:00,47.04,47.04,46.84,46.92,37700.0,24.98,24.98,24.8738,24.9163,37700.0
2005-10-10 15:45:00,46.92,47.01,46.84,46.84,50100.0,24.9163,24.9641,24.8738,24.8738,50100.0
2005-10-10 15:50:00,46.85,46.85,46.79,46.8,106000.0,24.8791,24.8791,24.8473,24.8526,106000.0
2005-10-10 15:55:00,46.8,46.8,46.62,46.63,255800.0,24.8526,24.8526,24.757,24.7623,255800.0
2005-10-11 09:30:00,46.78,46.8,46.65,46.69,93300.0,24.842,24.8526,24.7729,24.7942,93300.0
2005-10-11 09:35:00,46.71,46.8,46.53,46.57,118400.0,24.8048,24.8526,24.7092,24.7304,118400.0
2005-10-11 09:40:00,46.59,46.63,46.55,46.56,81600.0,24.7411,24.7623,24.7198,24.7251,81600.0
2005-10-11 09:45:00,46.58,46.73,46.57,46.65,99500.0,24.7357,24.8154,24.7304,24.7729,99500.0
2005-10-11 09:50:00,46.66,46.8,46.61,46.79,142800.0,24.7782,24.8526,24.7517,24.8473,142800.0
2005-10-11 09:55:00,46.75,46.89,46.75,46.77,115800.0,24.826,24.9004,24.826,24.8366,115800.0
2005-10-11 10:00:00,46.77,46.82,46.72,46.73,126300.0,24.8366,24.8632,24.8101,24.8154,126300.0
2005-10-11 10:05:00,46.73,46.83,46.69,46.76,71300.0,24.8154,24.8685,24.7942,24.8313,71300.0
2005-10-11 10:10:00,46.76,46.84,46.75,46.81,43300.0,24.8313,24.8738,24.826,24.8579,43300.0
2005-10-11 10:15:00,46.81,46.81,46.73,46.78,70400.0,24.8579,24.8579,24.8154,24.842,70400.0
2005-10-11 10:20:00,46.78,46.84,46.7,46.8,86800.0,24.842,24.8738,24.7995,24.8526,86800.0
2005-10-11 10:25:00,46.79,46.82,46.72,46.73,88600.0,24.8473,24.8632,24.8101,24.8154,88600.0
2005-10-11 10:30:00,46.73,46.8,46.72,46.77,58700.0,24.8154,24.8526,24.8101,24.8366,58700.0
2005-10-11 10:35:00,46.78,46.8,46.64,46.68,56600.0,24.842,24.8526,24.7676,24.7889,56600.0
2005-10-11 10:40:00,46.67,46.71,46.55,46.59,56500.0,24.7835,24.8048,24.7198,24.7411,56500.0
2005-10-11 10:45:00,46.58,46.62,46.55,46.57,39300.0,24.7357,24.757,24.7198,24.7304,39300.0
2005-10-11 10:50:00,46.57,46.75,46.53,46.56,98400.0,24.7304,24.826,24.7092,24.7251,98400.0
2005-10-11 10:55:00,46.56,46.6,46.55,46.59,63200.0,24.7251,24.7464,24.7198,24.7411,63200.0
2005-10-11 11:00:00,46.59,46.6,46.37,46.38,95700.0,24.7411,24.7464,24.6242,24.6295,95700.0
2005-10-11 11:05:00,46.37,46.4,46.26,46.3,126700.0,24.6242,24.6402,24.5658,24.5871,126700.0
2005-10-11 11:10:00,46.3,46.35,46.19,46.21,149600.0,24.5871,24.6136,24.5286,24.5393,149600.0
2005-10-11 11:15:00,46.2,46.36,46.2,46.32,98600.0,24.534,24.6189,24.534,24.5977,98600.0
2005-10-11 11:20:00,46.3,46.3,46.18,46.19,53400.0,24.5871,24.5871,24.5233,24.5286,53400.0
2005-10-11 11:25:00,46.19,46.24,46.16,46.18,65700.0,24.5286,24.5552,24.5127,24.5233,65700.0
2005-10-11 11:30:00,46.18,46.18,45.97,45.97,83800.0,24.5233,24.5233,24.4118,24.4118,83800.0
2005-10-11 11:35:00,45.97,46.0,45.9,46.0,126200.0,24.4118,24.4277,24.3746,24.4277,126200.0
2005-10-11 11:40:00,45.92,46.0,45.92,45.96,59500.0,24.3853,24.4277,24.3853,24.4065,59500.0
2005-10-11 11:45:00,45.95,46.07,45.88,45.88,61500.0,24.4012,24.4649,24.364,24.364,61500.0
2005-10-11 11:50:00,45.88,46.0,45.84,46.0,56400.0,24.364,24.4277,24.3428,24.4277,56400.0
2005-10-11 11:55:00,46.0,46.02,45.95,45.97,54500.0,24.4277,24.4384,24.4012,24.4118,54500.0
2005-10-11 12:00:00,45.97,45.99,45.96,45.96,19400.0,24.4118,24.4224,24.4065,24.4065,19400.0
2005-10-11 12:05:00,45.97,45.97,45.92,45.92,25700.0,24.4118,24.4118,24.3853,24.3853,25700.0
2005-10-11 12:10:00,45.91,46.0,45.84,45.84,72100.0,24.38,24.4277,24.3428,24.3428,72100.0
2005-10-11 12:15:00,45.84,45.85,45.76,45.77,58300.0,24.3428,24.3481,24.3003,24.3056,58300.0
2005-10-11 12:20:00,45.77,45.77,45.7,45.77,56000.0,24.3056,24.3056,24.2684,24.3056,56000.0
2005-10-11 12:25:00,45.77,45.8,45.7,45.79,66400.0,24.3056,24.3215,24.2684,24.3162,66400.0
2005-10-11 12:30:00,45.79,45.81,45.79,45.79,30600.0,24.3162,24.3268,24.3162,24.3162,30600.0
2005-10-11 12:35:00,45.79,45.82,45.74,45.8,51700.0,24.3162,24.3322,24.2897,24.3215,51700.0
2005-10-11 12:40:00,45.8,45.8,45.7,45.71,59000.0,24.3215,24.3215,24.2684,24.2737,59000.0
2005-10-11 12:45:00,45.71,45.71,45.64,45.68,81000.0,24.2737,24.2737,24.2366,24.2578,81000.0
2005-10-11 12:50:00,45.67,45.67,45.63,45.67,27700.0,24.2525,24.2525,24.2313,24.2525,27700.0
2005-10-11 12:55:00,45.67,45.7,45.64,45.68,32000.0,24.2525,24.2684,24.2366,24.2578,32000.0
2005-10-11 13:00:00,45.67,45.72,45.61,45.63,59300.0,24.2525,24.2791,24.2206,24.2313,59300.0
2005-10-11 13:05:00,45.64,45.7,45.62,45.7,48900.0,24.2366,24.2684,24.226,24.2684,48900.0
2005-10-11 13:10:00,45.7,45.84,45.68,45.83,69500.0,24.2684,24.3428,24.2578,24.3375,69500.0
2005-10-11 13:15:00,45.84,45.85,45.8,45.8,24700.0,24.3428,24.3481,24.3215,24.3215,24700.0
2005-10-11 13:20:00,45.81,45.84,45.8,45.81,20300.0,24.3268,24.3428,24.3215,24.3268,20300.0
2005-10-11 13:25:00,45.81,45.88,45.81,45.87,34100.0,24.3268,24.364,24.3268,24.3587,34100.0
2005-10-11 13:30:00,45.89,45.9,45.81,45.89,35400.0,24.3693,24.3746,24.3268,24.3693,35400.0
2005-10-11 13:35:00,45.9,45.95,45.9,45.9,48100.0,24.3746,24.4012,24.3746,24.3746,48100.0
2005-10-11 13:40:00,45.91,45.93,45.87,45.93,26400.0,24.38,24.3906,24.3587,24.3906,26400.0
2005-10-11 13:45:00,45.94,45.95,45.84,45.91,29600.0,24.3959,24.4012,24.3428,24.38,29600.0
2005-10-11 13:50:00,45.9,45.93,45.82,45.83,32100.0,24.3746,24.3906,24.3322,24.3375,32100.0
2005-10-11 13:55:00,45.84,45.88,45.71,45.76,96300.0,24.3428,24.364,24.2737,24.3003,96300.0
2005-10-11 14:00:00,45.73,45.85,45.65,45.8,90700.0,24.2844,24.3481,24.2419,24.3215,90700.0
2005-10-11 14:05:00,45.8,45.82,45.62,45.73,92400.0,24.3215,24.3322,24.226,24.2844,92400.0
2005-10-11 14:10:00,45.73,46.09,45.72,46.06,148700.0,24.2844,24.4755,24.2791,24.4596,148700.0
2005-10-11 14:15:00,46.08,46.28,46.06,46.12,193400.0,24.4702,24.5764,24.4596,24.4915,193400.0
2005-10-11 14:20:00,46.12,46.22,46.06,46.15,134000.0,24.4915,24.5446,24.4596,24.5074,134000.0
2005-10-11 14:25:00,46.13,46.16,46.08,46.08,121400.0,24.4968,24.5127,24.4702,24.4702,121400.0
2005-10-11 14:30:00,46.08,46.16,46.05,46.06,57900.0,24.4702,24.5127,24.4543,24.4596,57900.0
2005-10-11 14:35:00,46.05,46.15,46.03,46.05,69200.0,24.4543,24.5074,24.4437,24.4543,69200.0
2005-10-11 14:40:00,46.05,46.08,45.96,46.01,71000.0,24.4543,24.4702,24.4065,24.4331,71000.0
2005-10-11 14:45:00,46.0,46.1,46.0,46.05,54200.0,24.4277,24.4808,24.4277,24.4543,54200.0
2005-10-11 14:50:00,46.06,46.18,45.96,46.01,91800.0,24.4596,24.5233,24.4065,24.4331,91800.0
2005-10-11 14:55:00,46.02,46.05,45.85,45.94,74000.0,24.4384,24.4543,24.3481,24.3959,74000.0
2005-10-11 15:00:00,45.93,46.0,45.86,45.9,66600.0,24.3906,24.4277,24.3534,24.3746,66600.0
2005-10-11 15:05:00,45.92,45.96,45.82,45.82,33100.0,24.3853,24.4065,24.3322,24.3322,33100.0
2005-10-11 15:10:00,45.82,45.91,45.77,45.89,63600.0,24.3322,24.38,24.3056,24.3693,63600.0
2005-10-11 15:15:00,45.9,45.9,45.76,45.78,41100.0,24.3746,24.3746,24.3003,24.3109,41100.0
2005-10-11 15:20:00,45.78,45.89,45.5,45.6,136300.0,24.3109,24.3693,24.1622,24.2153,136300.0
2005-10-11 15:25:00,45.6,45.63,45.51,45.56,52700.0,24.2153,24.2313,24.1675,24.1941,52700.0
2005-10-11 15:30:00,45.56,45.56,45.44,45.47,105700.0,24.1941,24.1941,24.1304,24.1463,105700.0
2005-10-11 15:35:00,45.47,45.58,45.47,45.58,78700.0,24.1463,24.2047,24.1463,24.2047,78700.0
2005-10-11 15:40:00,45.57,45.8,45.56,45.72,168200.0,24.1994,24.3215,24.1941,24.2791,168200.0
2005-10-11 15:45:00,45.73,10000.0,45.57,45.83,245200.0,24.2844,5310.3796,24.1994,24.3375,245200.0
2005-10-11 15:50:00,45.84,45.99,45.81,45.92,217100.0,24.3428,24.4224,24.3268,24.3853,217100.0
2005-10-11 15:55:00,45.91,45.94,45.8,45.85,252600.0,24.38,24.3959,24.3215,24.3481,252600.0
2005-10-12 09:30:00,45.7,46.1,45.65,45.83,94900.0,24.2684,24.4808,24.2419,24.3375,94900.0
2005-10-12 09:35:00,45.83,46.11,45.76,46.08,85800.0,24.3375,24.4862,24.3003,24.4702,85800.0
2005-10-12 09:40:00,46.09,46.17,45.82,45.99,72100.0,24.4755,24.518,24.3322,24.4224,72100.0
2005-10-12 09:45:00,45.99,46.48,45.9,46.42,164000.0,24.4224,24.6826,24.3746,24.6508,164000.0
2005-10-12 09:50:00,46.41,46.41,46.24,46.32,141600.0,24.6455,24.6455,24.5552,24.5977,141600.0
2005-10-12 09:55:00,46.31,46.39,46.2,46.36,172300.0,24.5924,24.6349,24.534,24.6189,172300.0
2005-10-12 10:00:00,46.38,46.38,46.26,46.3,38200.0,24.6295,24.6295,24.5658,24.5871,38200.0
2005-10-12 10:05:00,46.3,46.3,46.15,46.2,95200.0,24.5871,24.5871,24.5074,24.534,95200.0
2005-10-12 10:10:00,46.2,46.39,46.19,46.21,105900.0,24.534,24.6349,24.5286,24.5393,105900.0
2005-10-12 10:15:00,46.21,46.38,46.19,46.38,83100.0,24.5393,24.6295,24.5286,24.6295,83100.0
2005-10-12 10:20:00,46.38,46.4,46.2,46.22,64400.0,24.6295,24.6402,24.534,24.5446,64400.0
2005-10-12 10:25:00,46.21,46.33,46.1,46.28,90700.0,24.5393,24.603,24.4808,24.5764,90700.0
2005-10-12 10:30:00,46.27,46.31,46.14,46.25,42400.0,24.5711,24.5924,24.5021,24.5605,42400.0
2005-10-12 10:35:00,46.26,46.44,46.24,46.31,114500.0,24.5658,24.6614,24.5552,24.5924,114500.0
2005-10-12 10:40:00,46.31,46.5,46.31,46.42,77800.0,24.5924,24.6933,24.5924,24.6508,77800.0
2005-10-12 10:45:00,46.41,46.43,46.31,46.37,50200.0,24.6455,24.6561,24.5924,24.6242,50200.0
2005-10-12 10:50:00,46.37,46.38,46.13,46.17,64400.0,24.6242,24.6295,24.4968,24.518,64400.0
2005-10-12 10:55:00,46.17,46.31,46.17,46.25,57900.0,24.518,24.5924,24.518,24.5605,57900.0
2005-10-12 11:00:00,46.25,46.29,46.12,46.21,46500.0,24.5605,24.5817,24.4915,24.5393,46500.0
2005-10-12 11:05:00,46.21,46.53,46.21,46.52,121100.0,24.5393,24.7092,24.5393,24.7039,121100.0
2005-10-12 11:10:00,46.53,46.73,46.51,46.66,130700.0,24.7092,24.8154,24.6986,24.7782,130700.0
2005-10-12 11:15:00,46.65,46.65,46.46,46.55,89100.0,24.7729,24.7729,24.672,24.7198,89100.0
2005-10-12 11:20:00,46.56,46.63,46.48,46.55,92500.0,24.7251,24.7623,24.6826,24.7198,92500.0
2005-10-12 11:25:00,46.55,46.86,46.53,46.85,129800.0,24.7198,24.8844,24.7092,24.8791,129800.0
2005-10-12 11:30:00,46.85,46.96,46.84,46.91,92600.0,24.8791,24.9375,24.8738,24.911,92600.0
2005-10-12 11:35:00,46.91,46.91,46.69,46.7,70800.0,24.911,24.911,24.7942,24.7995,70800.0
2005-10-12 11:40:00,46.71,46.73,46.57,46.66,84300.0,24.8048,24.8154,24.7304,24.7782,84300.0
2005-10-12 11:45:00,46.66,46.77,46.57,46.58,85900.0,24.7782,24.8366,24.7304,24.7357,85900.0
2005-10-12 11:50:00,46.58,46.6,46.4,46.41,79400.0,24.7357,24.7464,24.6402,24.6455,79400.0
2005-10-12 11:55:00,46.41,46.51,46.36,46.47,89300.0,24.6455,24.6986,24.6189,24.6773,89300.0
2005-10-12 12:00:00,46.46,46.61,46.37,46.6,138200.0,24.672,24.7517,24.6242,24.7464,138200.0
2005-10-12 12:05:00,46.59,46.74,46.59,46.68,126600.0,24.7411,24.8207,24.7411,24.7889,126600.0
2005-10-12 12:10:00,46.68,46.69,46.61,46.68,34600.0,24.7889,24.7942,24.7517,24.7889,34600.0
2005-10-12 12:15:00,46.68,46.8,46.67,46.74,48200.0,24.7889,24.8526,24.7835,24.8207,48200.0
2005-10-12 12:20:00,46.76,46.76,46.62,46.65,43000.0,24.8313,24.8313,24.757,24.7729,43000.0
2005-10-12 12:25:00,46.65,46.69,46.63,46.68,17400.0,24.7729,24.7942,24.7623,24.7889,17400.0
2005-10-12 12:30:00,46.68,46.78,46.65,46.72,40600.0,24.7889,24.842,24.7729,24.8101,40600.0
2005-10-12 12:35:00,46.72,46.82,46.72,46.77,37000.0,24.8101,24.8632,24.8101,24.8366,37000.0
2005-10-12 12:40:00,46.77,46.84,46.73,46.75,36300.0,24.8366,24.8738,24.8154,24.826,36300.0
2005-10-12 12:45:00,46.72,46.76,46.64,46.66,35500.0,24.8101,24.8313,24.7676,24.7782,35500.0
2005-10-12 12:50:00,46.67,46.78,46.66,46.73,25500.0,24.7835,24.842,24.7782,24.8154,25500.0
2005-10-12 12:55:00,46.73,46.79,46.69,46.73,38600.0,24.8154,24.8473,24.7942,24.8154,38600.0
2005-10-12 13:00:00,46.73,46.82,46.7,46.77,35000.0,24.8154,24.8632,24.7995,24.8366,35000.0
2005-10-12 13:05:00,46.78,47.06,46.77,47.06,96400.0,24.842,24.9906,24.8366,24.9906,96400.0
2005-10-12 13:10:00,47.05,47.07,46.89,46.96,68800.0,24.9853,24.996,24.9004,24.9375,68800.0
2005-10-12 13:15:00,46.96,47.09,46.96,47.09,51900.0,24.9375,25.0066,24.9375,25.0066,51900.0
2005-10-12 13:20:00,47.1,47.16,47.01,47.05,98500.0,25.0119,25.0438,24.9641,24.9853,98500.0
2005-10-12 13:25:00,47.04,47.09,46.97,47.03,81900.0,24.98,25.0066,24.9429,24.9747,81900.0
2005-10-12 13:30:00,47.02,47.04,46.85,46.95,61700.0,24.9694,24.98,24.8791,24.9322,61700.0
2005-10-12 13:35:00,46.94,47.05,46.92,47.03,49800.0,24.9269,24.9853,24.9163,24.9747,49800.0
2005-10-12 13:40:00,47.05,47.05,46.87,46.88,44700.0,24.9853,24.9853,24.8897,24.8951,44700.0
2005-10-12 13:45:00,46.87,46.9,46.77,46.78,69300.0,24.8897,24.9057,24.8366,24.842,69300.0
2005-10-12 13:50:00,46.78,46.85,46.77,46.79,38100.0,24.842,24.8791,24.8366,24.8473,38100.0
2005-10-12 13:55:00,46.81,46.94,46.81,46.92,47100.0,24.8579,24.9269,24.8579,24.9163,47100.0
2005-10-12 14:00:00,46.9,47.01,46.88,47.0,88400.0,24.9057,24.9641,24.8951,24.9588,88400.0
2005-10-12 14:05:00,46.99,47.0,46.78,46.85,105300.0,24.9535,24.9588,24.842,24.8791,105300.0
2005-10-12 14:10:00,46.85,46.85,46.62,46.7,70700.0,24.8791,24.8791,24.757,24.7995,70700.0
2005-10-12 14:15:00,46.71,46.71,46.61,46.65,40400.0,24.8048,24.8048,24.7517,24.7729,40400.0
2005-10-12 14:20:00,46.64,46.65,46.48,46.62,133400.0,24.7676,24.7729,24.6826,24.757,133400.0
2005-10-12 14:25:00,46.6,46.71,46.52,46.7,86300.0,24.7464,24.8048,24.7039,24.7995,86300.0
2005-10-12 14:30:00,46.7,46.72,46.55,46.59,65700.0,24.7995,24.8101,24.7198,24.7411,65700.0
2005-10-12 14:35:00,46.59,46.7,46.56,46.59,56300.0,24.7411,24.7995,24.7251,24.7411,56300.0
2005-10-12 14:40:00,46.58,46.69,46.56,46.6,70000.0,24.7357,24.7942,24.7251,24.7464,70000.0
2005-10-12 14:45:00,46.59,46.64,46.54,46.55,60100.0,24.7411,24.7676,24.7145,24.7198,60100.0
2005-10-12 14:50:00,46.55,46.57,46.41,46.45,63500.0,24.7198,24.7304,24.6455,24.6667,63500.0
2005-10-12 14:55:00,46.44,46.58,46.42,46.44,40500.0,24.6614,24.7357,24.6508,24.6614,40500.0
2005-10-12 15:00:00,46.45,46.55,46.3,46.4,114300.0,24.6667,24.7198,24.5871,24.6402,114300.0
2005-10-12 15:05:00,46.38,46.55,46.36,46.48,90300.0,24.6295,24.7198,24.6189,24.6826,90300.0
2005-10-12 15:10:00,46.47,46.5,46.43,46.46,25900.0,24.6773,24.6933,24.6561,24.672,25900.0
2005-10-12 15:15:00,46.45,46.47,46.29,46.47,56700.0,24.6667,24.6773,24.5817,24.6773,56700.0
2005-10-12 15:20:00,46.47,46.54,46.39,46.54,90300.0,24.6773,24.7145,24.6349,24.7145,90300.0
2005-10-12 15:25:00,46.54,46.58,46.45,46.51,88200.0,24.7145,24.7357,24.6667,24.6986,88200.0
2005-10-12 15:30:00,46.5,46.5,46.38,46.42,67300.0,24.6933,24.6933,24.6295,24.6508,67300.0
2005-10-12 15:35:00,46.42,46.52,46.41,46.48,63400.0,24.6508,24.7039,24.6455,24.6826,63400.0
2005-10-12 15:40:00,46.47,46.58,46.39,46.55,82600.0,24.6773,24.7357,24.6349,24.7198,82600.0
2005-10-12 15:45:00,46.54,46.62,46.45,46.61,144200.0,24.7145,24.757,24.6667,24.7517,144200.0
2005-10-12 15:50:00,46.62,46.65,46.6,46.63,141500.0,24.757,24.7729,24.7464,24.7623,141500.0
2005-10-12 15:55:00,46.64,46.7,46.55,46.56,161300.0,24.7676,24.7995,24.7198,24.7251,161300.0
2005-10-13 09:30:00,46.86,47.22,46.86,47.13,110600.0,24.8844,25.0756,24.8844,25.0278,110600.0
2005-10-13 09:35:00,47.12,47.19,46.86,47.03,124700.0,25.0225,25.0597,24.8844,24.9747,124700.0
2005-10-13 09:40:00,47.04,47.12,46.88,47.03,100800.0,24.98,25.0225,24.8951,24.9747,100800.0
2005-10-13 09:45:00,46.99,47.14,46.93,47.08,58800.0,24.9535,25.0331,24.9216,25.0013,58800.0
2005-10-13 09:50:00,47.06,47.13,46.95,47.03,72600.0,24.9906,25.0278,24.9322,24.9747,72600.0
2005-10-13 09:55:00,47.02,47.13,46.99,47.05,66700.0,24.9694,25.0278,24.9535,24.9853,66700.0
2005-10-13 10:00:00,47.09,47.29,47.04,47.18,106900.0,25.0066,25.1128,24.98,25.0544,106900.0
2005-10-13 10:05:00,47.16,47.24,47.05,47.18,70900.0,25.0438,25.0862,24.9853,25.0544,70900.0
2005-10-13 10:10:00,47.19,47.29,47.16,47.25,40700.0,25.0597,25.1128,25.0438,25.0915,40700.0
2005-10-13 10:15:00,47.25,47.37,47.17,47.25,121400.0,25.0915,25.1553,25.0491,25.0915,121400.0
2005-10-13 10:20:00,47.23,47.32,47.17,47.25,32200.0,25.0809,25.1287,25.0491,25.0915,32200.0
2005-10-13 10:25:00,47.24,47.32,47.2,47.3,38900.0,25.0862,25.1287,25.065,25.1181,38900.0
2005-10-13 10:30:00,47.29,47.34,47.14,47.16,66000.0,25.1128,25.1393,25.0331,25.0438,66000.0
2005-10-13 10:35:00,47.16,47.44,47.16,47.42,78000.0,25.0438,25.1924,25.0438,25.1818,78000.0
2005-10-13 10:40:00,47.42,47.52,47.4,47.45,95100.0,25.1818,25.2349,25.1712,25.1978,95100.0
2005-10-13 10:45:00,47.45,47.74,47.45,47.73,123600.0,25.1978,25.3518,25.1978,25.3464,123600.0
2005-10-13 10:50:00,47.73,47.73,47.51,47.62,91900.0,25.3464,25.3464,25.2296,25.288,91900.0
2005-10-13 10:55:00,47.61,47.8,47.61,47.72,120300.0,25.2827,25.3836,25.2827,25.3411,120300.0
2005-10-13 11:00:00,47.71,47.8,47.57,47.6,78400.0,25.3358,25.3836,25.2615,25.2774,78400.0
2005-10-13 11:05:00,47.6,47.6,47.44,47.47,54000.0,25.2774,25.2774,25.1924,25.2084,54000.0
2005-10-13 11:10:00,47.47,47.69,47.46,47.69,61800.0,25.2084,25.3252,25.2031,25.3252,61800.0
2005-10-13 11:15:00,47.69,47.77,47.63,47.73,55900.0,25.3252,25.3677,25.2933,25.3464,55900.0
2005-10-13 11:20:00,47.7,47.75,47.65,47.74,29400.0,25.3305,25.3571,25.304,25.3518,29400.0
2005-10-13 11:25:00,47.74,47.8,47.7,47.76,41100.0,25.3518,25.3836,25.3305,25.3624,41100.0
2005-10-13 11:30:00,47.75,47.76,47.65,47.68,29000.0,25.3571,25.3624,25.304,25.3199,29000.0
2005-10-13 11:35:00,47.68,47.74,47.6,47.71,36200.0,25.3199,25.3518,25.2774,25.3358,36200.0
2005-10-13 11:40:00,47.71,47.75,47.53,47.54,35300.0,25.3358,25.3571,25.2402,25.2455,35300.0
2005-10-13 11:45:00,47.52,47.64,47.48,47.51,45600.0,25.2349,25.2986,25.2137,25.2296,45600.0
2005-10-13 11:50:00,47.53,47.54,47.4,47.4,66100.0,25.2402,25.2455,25.1712,25.1712,66100.0
2005-10-13 11:55:00,47.4,47.43,47.16,47.17,92600.0,25.1712,25.1871,25.0438,25.0491,92600.0
2005-10-13 12:00:00,47.18,47.37,47.17,47.31,68400.0,25.0544,25.1553,25.0491,25.1234,68400.0
2005-10-13 12:05:00,47.31,47.33,47.27,47.28,33900.0,25.1234,25.134,25.1022,25.1075,33900.0
2005-10-13 12:10:00,47.28,47.39,47.27,47.32,38200.0,25.1075,25.1659,25.1022,25.1287,38200.0
2005-10-13 12:15:00,47.32,47.4,47.32,47.37,20300.0,25.1287,25.1712,25.1287,25.1553,20300.0
2005-10-13 12:20:00,47.37,47.37,47.17,47.23,31200.0,25.1553,25.1553,25.0491,25.0809,31200.0
2005-10-13 12:25:00,47.25,47.3,47.18,47.25,30400.0,25.0915,25.1181,25.0544,25.0915,30400.0
2005-10-13 12:30:00,47.25,47.48,47.23,47.46,47200.0,25.0915,25.2137,25.0809,25.2031,47200.0
2005-10-13 12:35:00,47.45,47.49,47.35,47.39,32800.0,25.1978,25.219,25.1446,25.1659,32800.0
2005-10-13 12:40:00,47.39,47.6,47.38,47.57,36500.0,25.1659,25.2774,25.1606,25.2615,36500.0
2005-10-13 12:45:00,47.57,47.78,47.57,47.78,38500.0,25.2615,25.373,25.2615,25.373,38500.0
2005-10-13 12:50:00,47.79,47.8,47.57,47.66,38600.0,25.3783,25.3836,25.2615,25.3093,38600.0
2005-10-13 12:55:00,47.66,47.71,47.58,47.69,22700.0,25.3093,25.3358,25.2668,25.3252,22700.0
2005-10-13 13:00:00,47.66,47.67,47.57,47.61,29000.0,25.3093,25.3146,25.2615,25.2827,29000.0
2005-10-13 13:05:00,47.59,47.65,47.49,47.49,35700.0,25.2721,25.304,25.219,25.219,35700.0
2005-10-13 13:10:00,47.48,47.64,47.45,47.62,40800.0,25.2137,25.2986,25.1978,25.288,40800.0
2005-10-13 13:15:00,47.61,47.63,47.55,47.56,26200.0,25.2827,25.2933,25.2509,25.2562,26200.0
2005-10-13 13:20:00,47.57,47.62,47.51,47.58,50500.0,25.2615,25.288,25.2296,25.2668,50500.0
2005-10-13 13:25:00,47.59,47.62,47.51,47.53,61100.0,25.2721,25.288,25.2296,25.2402,61100.0
2005-10-13 13:30:00,47.53,47.66,47.51,47.62,33400.0,25.2402,25.3093,25.2296,25.288,33400.0
2005-10-13 13:35:00,47.61,47.65,47.55,47.6,11200.0,25.2827,25.304,25.2509,25.2774,11200.0
2005-10-13 13:40:00,47.61,47.64,47.48,47.53,23000.0,25.2827,25.2986,25.2137,25.2402,23000.0
2005-10-13 13:45:00,47.52,47.55,47.42,47.47,37200.0,25.2349,25.2509,25.1818,25.2084,37200.0
2005-10-13 13:50:00,47.46,47.7,47.46,47.63,36400.0,25.2031,25.3305,25.2031,25.2933,36400.0
2005-10-13 13:55:00,47.65,47.72,47.61,47.65,30600.0,25.304,25.3411,25.2827,25.304,30600.0
2005-10-13 14:00:00,47.63,47.74,47.63,47.73,32000.0,25.2933,25.3518,25.2933,25.3464,32000.0
2005-10-13 14:05:00,47.74,47.9,47.68,47.85,68600.0,25.3518,25.4367,25.3199,25.4102,68600.0
2005-10-13 14:10:00,47.83,47.83,47.67,47.76,71100.0,25.3995,25.3995,25.3146,25.3624,71100.0
2005-10-13 14:15:00,47.76,47.87,47.72,47.8,57100.0,25.3624,25.4208,25.3411,25.3836,57100.0
2005-10-13 14:20:00,47.82,48.12,47.82,48.05,108500.0,25.3942,25.5535,25.3942,25.5164,108500.0
2005-10-13 14:25:00,48.05,48.1,47.99,48.02,76500.0,25.5164,25.5429,25.4845,25.5004,76500.0
2005-10-13 14:30:00,48.03,48.21,48.02,48.1,77100.0,25.5058,25.6013,25.5004,25.5429,77100.0
2005-10-13 14:35:00,48.1,48.25,48.09,48.2,91500.0,25.5429,25.6226,25.5376,25.596,91500.0
2005-10-13 14:40:00,48.19,48.28,48.16,48.21,91300.0,25.5907,25.6385,25.5748,25.6013,91300.0
2005-10-13 14:45:00,48.22,48.42,48.21,48.35,111900.0,25.6067,25.7129,25.6013,25.6757,111900.0
2005-10-13 14:50:00,48.35,48.35,48.24,48.28,61800.0,25.6757,25.6757,25.6173,25.6385,61800.0
2005-10-13 14:55:00,48.27,48.33,48.18,48.22,85100.0,25.6332,25.6651,25.5854,25.6067,85100.0
2005-10-13 15:00:00,48.23,48.4,48.23,48.39,56400.0,25.612,25.7022,25.612,25.6969,56400.0
2005-10-13 15:05:00,48.39,48.45,48.35,48.38,50700.0,25.6969,25.7288,25.6757,25.6916,50700.0
2005-10-13 15:10:00,48.37,48.4,48.28,48.31,58800.0,25.6863,25.7022,25.6385,25.6544,58800.0
2005-10-13 15:15:00,48.31,48.34,48.19,48.25,63600.0,25.6544,25.6704,25.5907,25.6226,63600.0
2005-10-13 15:20:00,48.25,48.34,48.2,48.31,50600.0,25.6226,25.6704,25.596,25.6544,50600.0
2005-10-13 15:25:00,48.32,48.4,48.29,48.39,111800.0,25.6598,25.7022,25.6438,25.6969,111800.0
2005-10-13 15:30:00,48.4,48.4,48.26,48.26,73200.0,25.7022,25.7022,25.6279,25.6279,73200.0
2005-10-13 15:35:00,48.25,48.39,48.25,48.31,30300.0,25.6226,25.6969,25.6226,25.6544,30300.0
2005-10-13 15:40:00,48.3,48.36,48.26,48.27,80500.0,25.6491,25.681,25.6279,25.6332,80500.0
2005-10-13 15:45:00,48.28,48.43,48.28,48.31,123900.0,25.6385,25.7182,25.6385,25.6544,123900.0
2005-10-13 15:50:00,48.32,48.35,48.24,48.32,100800.0,25.6598,25.6757,25.6173,25.6598,100800.0
2005-10-13 15:55:00,48.32,48.38,48.3,48.36,144800.0,25.6598,25.6916,25.6491,25.681,144800.0
2005-10-14 09:30:00,48.33,48.43,48.01,48.06,134200.0,25.6651,25.7182,25.4951,25.5217,134200.0
2005-10-14 09:35:00,48.06,48.27,47.97,48.15,82200.0,25.5217,25.6332,25.4739,25.5695,82200.0
2005-10-14 09:40:00,48.19,48.2,47.83,47.92,141300.0,25.5907,25.596,25.3995,25.4473,141300.0
2005-10-14 09:45:00,47.92,47.99,47.81,47.98,104200.0,25.4473,25.4845,25.3889,25.4792,104200.0
2005-10-14 09:50:00,47.92,48.07,47.81,48.01,93900.0,25.4473,25.527,25.3889,25.4951,93900.0
2005-10-14 09:55:00,48.02,48.03,47.73,47.74,71900.0,25.5004,25.5058,25.3464,25.3518,71900.0
2005-10-14 10:00:00,47.73,48.01,47.73,47.9,74400.0,25.3464,25.4951,25.3464,25.4367,74400.0
2005-10-14 10:05:00,47.93,48.01,47.85,47.92,50100.0,25.4526,25.4951,25.4102,25.4473,50100.0
2005-10-14 10:10:00,47.91,48.09,47.91,48.04,59800.0,25.442,25.5376,25.442,25.5111,59800.0
2005-10-14 10:15:00,48.04,48.09,47.75,47.78,63700.0,25.5111,25.5376,25.3571,25.373,63700.0
2005-10-14 10:20:00,47.78,47.95,47.75,47.91,54100.0,25.373,25.4633,25.3571,25.442,54100.0
2005-10-14 10:25:00,47.89,47.95,47.86,47.88,25300.0,25.4314,25.4633,25.4155,25.4261,25300.0
2005-10-14 10:30:00,47.86,48.01,47.79,48.0,53300.0,25.4155,25.4951,25.3783,25.4898,53300.0
2005-10-14 10:35:00,48.0,48.19,47.99,48.12,59700.0,25.4898,25.5907,25.4845,25.5535,59700.0
2005-10-14 10:40:00,48.13,48.28,48.03,48.21,63500.0,25.5589,25.6385,25.5058,25.6013,63500.0
2005-10-14 10:45:00,48.23,48.31,48.16,48.22,51900.0,25.612,25.6544,25.5748,25.6067,51900.0
2005-10-14 10:50:00,48.22,48.33,48.13,48.29,67500.0,25.6067,25.6651,25.5589,25.6438,67500.0
2005-10-14 10:55:00,48.29,48.3,48.04,48.06,73500.0,25.6438,25.6491,25.5111,25.5217,73500.0
2005-10-14 11:00:00,48.09,48.17,47.93,47.99,44900.0,25.5376,25.5801,25.4526,25.4845,44900.0
2005-10-14 11:05:00,47.99,48.08,47.93,47.97,49700.0,25.4845,25.5323,25.4526,25.4739,49700.0
2005-10-14 11:10:00,47.99,48.04,47.93,48.04,23400.0,25.4845,25.5111,25.4526,25.5111,23400.0
2005-10-14 11:15:00,48.04,48.24,48.0,48.13,56400.0,25.5111,25.6173,25.4898,25.5589,56400.0
2005-10-14 11:20:00,48.14,48.16,47.96,47.98,51800.0,25.5642,25.5748,25.4686,25.4792,51800.0
2005-10-14 11:25:00,47.97,48.11,47.97,48.09,23100.0,25.4739,25.5482,25.4739,25.5376,23100.0
2005-10-14 11:30:00,48.09,48.13,47.98,47.99,25500.0,25.5376,25.5589,25.4792,25.4845,25500.0
2005-10-14 11:35:00,47.99,48.13,47.99,48.11,13700.0,25.4845,25.5589,25.4845,25.5482,13700.0
2005-10-14 11:40:00,48.1,48.11,48.02,48.09,10500.0,25.5429,25.5482,25.5004,25.5376,10500.0
2005-10-14 11:45:00,48.04,48.12,48.03,48.09,11900.0,25.5111,25.5535,25.5058,25.5376,11900.0
2005-10-14 11:50:00,48.09,48.11,47.98,47.98,13400.0,25.5376,25.5482,25.4792,25.4792,13400.0
2005-10-14 11:55:00,48.0,48.11,47.98,48.0,19600.0,25.4898,25.5482,25.4792,25.4898,19600.0
2005-10-14 12:00:00,48.01,48.09,47.99,48.04,11700.0,25.4951,25.5376,25.4845,25.5111,11700.0
2005-10-14 12:05:00,48.06,48.1,47.97,48.01,26700.0,25.5217,25.5429,25.4739,25.4951,26700.0
2005-10-14 12:10:00,48.03,48.1,47.98,48.01,26200.0,25.5058,25.5429,25.4792,25.4951,26200.0
2005-10-14 12:15:00,48.01,48.01,47.84,47.91,45600.0,25.4951,25.4951,25.4049,25.442,45600.0
2005-10-14 12:20:00,47.91,47.95,47.86,47.88,26100.0,25.442,25.4633,25.4155,25.4261,26100.0
2005-10-14 12:25:00,47.9,47.9,47.86,47.86,14100.0,25.4367,25.4367,25.4155,25.4155,14100.0
2005-10-14 12:30:00,47.85,47.85,47.73,47.75,58800.0,25.4102,25.4102,25.3464,25.3571,58800.0
2005-10-14 12:35:00,47.74,47.75,47.58,47.64,33600.0,25.3518,25.3571,25.2668,25.2986,33600.0
2005-10-14 12:40:00,47.65,47.7,47.55,47.57,41300.0,25.304,25.3305,25.2509,25.2615,41300.0
2005-10-14 12:45:00,47.56,47.56,47.47,47.52,59900.0,25.2562,25.2562,25.2084,25.2349,59900.0
2005-10-14 12:50:00,47.53,47.63,47.5,47.58,36300.0,25.2402,25.2933,25.2243,25.2668,36300.0
2005-10-14 12:55:00,47.58,47.63,47.43,47.44,31100.0,25.2668,25.2933,25.1871,25.1924,31100.0
2005-10-14 13:00:00,47.46,47.54,47.44,47.51,9400.0,25.2031,25.2455,25.1924,25.2296,9400.0
2005-10-14 13:05:00,47.49,47.5,47.41,47.44,32200.0,25.219,25.2243,25.1765,25.1924,32200.0
2005-10-14 13:10:00,47.44,47.48,47.4,47.48,29400.0,25.1924,25.2137,25.1712,25.2137,29400.0
2005-10-14 13:15:00,47.48,47.48,47.31,47.37,41800.0,25.2137,25.2137,25.1234,25.1553,41800.0
2005-10-14 13:20:00,47.37,47.47,47.37,47.41,34000.0,25.1553,25.2084,25.1553,25.1765,34000.0
2005-10-14 13:25:00,47.4,47.59,47.4,47.54,28400.0,25.1712,25.2721,25.1712,25.2455,28400.0
2005-10-14 13:30:00,47.56,47.6,47.5,47.54,29200.0,25.2562,25.2774,25.2243,25.2455,29200.0
2005-10-14 13:35:00,47.54,47.55,47.51,47.54,4400.0,25.2455,25.2509,25.2296,25.2455,4400.0
2005-10-14 13:40:00,47.53,47.58,47.47,47.48,16200.0,25.2402,25.2668,25.2084,25.2137,16200.0
2005-10-14 13:45:00,47.48,47.67,47.48,47.62,42500.0,25.2137,25.3146,25.2137,25.288,42500.0
2005-10-14 13:50:00,47.62,47.69,47.59,47.59,11500.0,25.288,25.3252,25.2721,25.2721,11500.0
2005-10-14 13:55:00,47.59,47.71,47.59,47.68,6800.0,25.2721,25.3358,25.2721,25.3199,6800.0
2005-10-14 14:00:00,47.67,47.67,47.56,47.59,22000.0,25.3146,25.3146,25.2562,25.2721,22000.0
2005-10-14 14:05:00,47.59,47.59,47.48,47.56,10100.0,25.2721,25.2721,25.2137,25.2562,10100.0
2005-10-14 14:10:00,47.57,47.57,47.53,47.55,15500.0,25.2615,25.2615,25.2402,25.2509,15500.0
2005-10-14 14:15:00,47.54,47.56,47.48,47.52,21700.0,25.2455,25.2562,25.2137,25.2349,21700.0
2005-10-14 14:20:00,47.52,47.63,47.51,47.61,17600.0,25.2349,25.2933,25.2296,25.2827,17600.0
2005-10-14 14:25:00,47.6,47.63,47.56,47.6,2800.0,25.2774,25.2933,25.2562,25.2774,2800.0
2005-10-14 14:30:00,47.6,47.66,47.54,47.6,8500.0,25.2774,25.3093,25.2455,25.2774,8500.0
2005-10-14 14:35:00,47.62,47.63,47.55,47.62,5300.0,25.288,25.2933,25.2509,25.288,5300.0
2005-10-14 14:40:00,47.61,47.63,47.57,47.62,12200.0,25.2827,25.2933,25.2615,25.288,12200.0
2005-10-14 14:45:00,47.61,47.69,47.61,47.68,22300.0,25.2827,25.3252,25.2827,25.3199,22300.0
2005-10-14 14:50:00,47.69,47.83,47.69,47.81,43800.0,25.3252,25.3995,25.3252,25.3889,43800.0
2005-10-14 14:55:00,47.81,47.88,47.77,47.79,40600.0,25.3889,25.4261,25.3677,25.3783,40600.0
2005-10-14 15:00:00,47.8,47.92,47.8,47.89,23100.0,25.3836,25.4473,25.3836,25.4314,23100.0
2005-10-14 15:05:00,47.9,47.9,47.84,47.89,20500.0,25.4367,25.4367,25.4049,25.4314,20500.0
2005-10-14 15:10:00,47.89,47.89,47.78,47.83,35600.0,25.4314,25.4314,25.373,25.3995,35600.0
2005-10-14 15:15:00,47.81,47.81,47.76,47.79,13000.0,25.3889,25.3889,25.3624,25.3783,13000.0
2005-10-14 15:20:00,47.79,47.89,47.79,47.88,27800.0,25.3783,25.4314,25.3783,25.4261,27800.0
2005-10-14 15:25:00,47.88,47.9,47.8,47.81,20100.0,25.4261,25.4367,25.3836,25.3889,20100.0
2005-10-14 15:30:00,47.82,47.85,47.76,47.79,13600.0,25.3942,25.4102,25.3624,25.3783,13600.0
2005-10-14 15:35:00,47.79,47.94,47.79,47.92,43200.0,25.3783,25.458,25.3783,25.4473,43200.0
2005-10-14 15:40:00,47.93,47.95,47.88,47.9,22000.0,25.4526,25.4633,25.4261,25.4367,22000.0
2005-10-14 15:45:00,47.9,47.94,47.9,47.92,27700.0,25.4367,25.458,25.4367,25.4473,27700.0
2005-10-14 15:50:00,47.92,47.95,47.86,47.91,57800.0,25.4473,25.4633,25.4155,25.442,57800.0
2005-10-14 15:55:00,47.92,47.93,47.87,47.93,77000.0,25.4473,25.4526,25.4208,25.4526,77000.0
2005-10-17 09:30:00,47.81,48.23,47.77,48.03,66900.0,25.3889,25.612,25.3677,25.5058,66900.0
2005-10-17 09:35:00,48.03,48.16,47.93,48.08,41900.0,25.5058,25.5748,25.4526,25.5323,41900.0
2005-10-17 09:40:00,48.06,48.12,47.98,48.06,44300.0,25.5217,25.5535,25.4792,25.5217,44300.0
2005-10-17 09:45:00,48.05,48.05,47.91,47.96,21500.0,25.5164,25.5164,25.442,25.4686,21500.0
2005-10-17 09:50:00,47.99,48.07,47.93,48.04,41900.0,25.4845,25.527,25.4526,25.5111,41900.0
2005-10-17 09:55:00,48.05,48.12,47.99,48.1,52200.0,25.5164,25.5535,25.4845,25.5429,52200.0
2005-10-17 10:00:00,48.04,48.2,48.03,48.2,65400.0,25.5111,25.596,25.5058,25.596,65400.0
2005-10-17 10:05:00,48.18,48.19,47.86,47.87,50700.0,25.5854,25.5907,25.4155,25.4208,50700.0
2005-10-17 10:10:00,47.91,47.91,47.78,47.9,46500.0,25.442,25.442,25.373,25.4367,46500.0
2005-10-17 10:15:00,47.9,47.99,47.7,47.72,46700.0,25.4367,25.4845,25.3305,25.3411,46700.0
2005-10-17 10:20:00,47.73,47.88,47.72,47.82,23800.0,25.3464,25.4261,25.3411,25.3942,23800.0
2005-10-17 10:25:00,47.78,47.78,47.62,47.69,51000.0,25.373,25.373,25.288,25.3252,51000.0
2005-10-17 10:30:00,47.68,47.69,47.53,47.56,49300.0,25.3199,25.3252,25.2402,25.2562,49300.0
2005-10-17 10:35:00,47.56,47.69,47.56,47.64,39200.0,25.2562,25.3252,25.2562,25.2986,39200.0
2005-10-17 10:40:00,47.64,47.77,47.62,47.73,65000.0,25.2986,25.3677,25.288,25.3464,65000.0
2005-10-17 10:45:00,47.75,47.81,47.68,47.7,45900.0,25.3571,25.3889,25.3199,25.3305,45900.0
2005-10-17 10:50:00,47.7,47.75,47.61,47.63,35400.0,25.3305,25.3571,25.2827,25.2933,35400.0
2005-10-17 10:55:00,47.63,47.67,47.6,47.64,28800.0,25.2933,25.3146,25.2774,25.2986,28800.0
2005-10-17 11:00:00,47.64,47.7,47.57,47.69,23700.0,25.2986,25.3305,25.2615,25.3252,23700.0
2005-10-17 11:05:00,47.69,47.74,47.63,47.68,31900.0,25.3252,25.3518,25.2933,25.3199,31900.0
2005-10-17 11:10:00,47.67,47.79,47.65,47.69,24100.0,25.3146,25.3783,25.304,25.3252,24100.0
2005-10-17 11:15:00,47.71,47.77,47.7,47.75,15200.0,25.3358,25.3677,25.3305,25.3571,15200.0
2005-10-17 11:20:00,47.74,47.83,47.71,47.74,38500.0,25.3518,25.3995,25.3358,25.3518,38500.0
2005-10-17 11:25:00,47.76,47.81,47.73,47.78,16000.0,25.3624,25.3889,25.3464,25.373,16000.0
2005-10-17 11:30:00,47.78,47.8,47.72,47.74,26600.0,25.373,25.3836,25.3411,25.3518,26600.0
2005-10-17 11:35:00,47.73,47.73,47.71,47.71,6500.0,25.3464,25.3464,25.3358,25.3358,6500.0
2005-10-17 11:40:00,47.72,47.77,47.66,47.66,21200.0,25.3411,25.3677,25.3093,25.3093,21200.0
2005-10-17 11:45:00,47.66,47.77,47.65,47.77,10400.0,25.3093,25.3677,25.304,25.3677,10400.0
2005-10-17 11:50:00,47.77,47.79,47.74,47.77,17300.0,25.3677,25.3783,25.3518,25.3677,17300.0
2005-10-17 11:55:00,47.78,47.79,47.76,47.77,8700.0,25.373,25.3783,25.3624,25.3677,8700.0
2005-10-17 12:00:00,47.77,47.77,47.68,47.73,14100.0,25.3677,25.3677,25.3199,25.3464,14100.0
2005-10-17 12:05:00,47.73,47.73,47.62,47.66,15000.0,25.3464,25.3464,25.288,25.3093,15000.0
2005-10-17 12:10:00,47.67,47.75,47.66,47.73,15900.0,25.3146,25.3571,25.3093,25.3464,15900.0
2005-10-17 12:15:00,47.72,47.75,47.6,47.61,29400.0,25.3411,25.3571,25.2774,25.2827,29400.0
2005-10-17 12:20:00,47.62,47.65,47.56,47.63,23600.0,25.288,25.304,25.2562,25.2933,23600.0
2005-10-17 12:25:00,47.65,47.7,47.61,47.67,15900.0,25.304,25.3305,25.2827,25.3146,15900.0
2005-10-17 12:30:00,47.68,47.7,47.6,47.61,20700.0,25.3199,25.3305,25.2774,25.2827,20700.0
2005-10-17 12:35:00,47.61,47.66,47.59,47.61,10900.0,25.2827,25.3093,25.2721,25.2827,10900.0
2005-10-17 12:40:00,47.58,47.69,47.49,47.49,34100.0,25.2668,25.3252,25.219,25.219,34100.0
2005-10-17 12:45:00,47.49,47.49,47.35,47.41,80000.0,25.219,25.219,25.1446,25.1765,80000.0
2005-10-17 12:50:00,47.42,47.44,47.34,47.44,26800.0,25.1818,25.1924,25.1393,25.1924,26800.0
2005-10-17 12:55:00,47.45,47.46,47.37,47.42,17900.0,25.1978,25.2031,25.1553,25.1818,17900.0
2005-10-17 13:00:00,47.42,47.46,47.33,47.44,40100.0,25.1818,25.2031,25.134,25.1924,40100.0
2005-10-17 13:05:00,47.44,47.46,47.4,47.4,8400.0,25.1924,25.2031,25.1712,25.1712,8400.0
2005-10-17 13:10:00,47.41,47.46,47.38,47.44,19600.0,25.1765,25.2031,25.1606,25.1924,19600.0
2005-10-17 13:15:00,47.44,47.45,47.37,47.45,26100.0,25.1924,25.1978,25.1553,25.1978,26100.0
2005-10-17 13:20:00,47.45,47.56,47.44,47.55,19700.0,25.1978,25.2562,25.1924,25.2509,19700.0
2005-10-17 13:25:00,47.56,47.6,47.51,47.55,25200.0,25.2562,25.2774,25.2296,25.2509,25200.0
2005-10-17 13:30:00,47.56,47.61,47.53,47.58,15900.0,25.2562,25.2827,25.2402,25.2668,15900.0
2005-10-17 13:35:00,47.58,47.65,47.53,47.55,19800.0,25.2668,25.304,25.2402,25.2509,19800.0
2005-10-17 13:40:00,47.53,47.63,47.53,47.58,6000.0,25.2402,25.2933,25.2402,25.2668,6000.0
2005-10-17 13:45:00,47.58,47.72,47.58,47.67,26300.0,25.2668,25.3411,25.2668,25.3146,26300.0
2005-10-17 13:50:00,47.67,47.72,47.61,47.69,15500.0,25.3146,25.3411,25.2827,25.3252,15500.0
2005-10-17 13:55:00,47.7,47.73,47.67,47.69,13500.0,25.3305,25.3464,25.3146,25.3252,13500.0
2005-10-17 14:00:00,47.69,47.69,47.57,47.62,24700.0,25.3252,25.3252,25.2615,25.288,24700.0
2005-10-17 14:05:00,47.64,47.65,47.53,47.55,10100.0,25.2986,25.304,25.2402,25.2509,10100.0
2005-10-17 14:10:00,47.56,47.62,47.56,47.62,7200.0,25.2562,25.288,25.2562,25.288,7200.0
2005-10-17 14:15:00,47.61,47.63,47.56,47.58,14700.0,25.2827,25.2933,25.2562,25.2668,14700.0
2005-10-17 14:20:00,47.58,47.59,47.47,47.52,13500.0,25.2668,25.2721,25.2084,25.2349,13500.0
2005-10-17 14:25:00,47.51,47.55,47.49,47.54,13500.0,25.2296,25.2509,25.219,25.2455,13500.0
2005-10-17 14:30:00,47.52,47.52,47.42,47.45,45100.0,25.2349,25.2349,25.1818,25.1978,45100.0
2005-10-17 14:35:00,47.45,47.51,47.4,47.5,26900.0,25.1978,25.2296,25.1712,25.2243,26900.0
2005-10-17 14:40:00,47.5,47.52,47.47,47.49,17600.0,25.2243,25.2349,25.2084,25.219,17600.0
2005-10-17 14:45:00,47.49,47.51,47.4,47.41,28500.0,25.219,25.2296,25.1712,25.1765,28500.0
2005-10-17 14:50:00,47.41,47.49,47.41,47.45,14000.0,25.1765,25.219,25.1765,25.1978,14000.0
2005-10-17 14:55:00,47.45,47.49,47.41,47.49,19100.0,25.1978,25.219,25.1765,25.219,19100.0
2005-10-17 15:00:00,47.47,47.56,47.46,47.52,68500.0,25.2084,25.2562,25.2031,25.2349,68500.0
2005-10-17 15:05:00,47.51,47.57,47.48,47.55,46300.0,25.2296,25.2615,25.2137,25.2509,46300.0
2005-10-17 15:10:00,47.56,47.6,47.56,47.59,24200.0,25.2562,25.2774,25.2562,25.2721,24200.0
2005-10-17 15:15:00,47.6,47.62,47.57,47.6,40300.0,25.2774,25.288,25.2615,25.2774,40300.0
2005-10-17 15:20:00,47.6,47.64,47.56,47.63,27300.0,25.2774,25.2986,25.2562,25.2933,27300.0
2005-10-17 15:25:00,47.63,47.67,47.59,47.62,34000.0,25.2933,25.3146,25.2721,25.288,34000.0
2005-10-17 15:30:00,47.63,47.76,47.63,47.73,60200.0,25.2933,25.3624,25.2933,25.3464,60200.0
2005-10-17 15:35:00,47.73,47.73,47.63,47.66,59500.0,25.3464,25.3464,25.2933,25.3093,59500.0
2005-10-17 15:40:00,47.66,47.69,47.63,47.67,46300.0,25.3093,25.3252,25.2933,25.3146,46300.0
2005-10-17 15:45:00,47.67,47.68,47.56,47.59,84300.0,25.3146,25.3199,25.2562,25.2721,84300.0
2005-10-17 15:50:00,47.58,47.66,47.53,47.54,99500.0,25.2668,25.3093,25.2402,25.2455,99500.0
2005-10-17 15:55:00,47.54,47.65,47.45,47.64,182500.0,25.2455,25.304,25.1978,25.2986,182500.0
2005-10-18 09:30:00,47.19,47.3,47.05,47.24,99700.0,25.0597,25.1181,24.9853,25.0862,99700.0
2005-10-18 09:35:00,47.23,47.48,47.23,47.39,107700.0,25.0809,25.2137,25.0809,25.1659,107700.0
2005-10-18 09:40:00,47.38,47.46,47.32,47.39,61400.0,25.1606,25.2031,25.1287,25.1659,61400.0
2005-10-18 09:45:00,47.43,47.48,47.2,47.39,166100.0,25.1871,25.2137,25.065,25.1659,166100.0
2005-10-18 09:50:00,47.4,47.65,47.4,47.57,74400.0,25.1712,25.304,25.1712,25.2615,74400.0
2005-10-18 09:55:00,47.55,47.57,47.45,47.45,65100.0,25.2509,25.2615,25.1978,25.1978,65100.0
2005-10-18 10:00:00,47.44,47.54,47.3,47.54,85600.0,25.1924,25.2455,25.1181,25.2455,85600.0
2005-10-18 10:05:00,47.52,47.61,47.41,47.6,29700.0,25.2349,25.2827,25.1765,25.2774,29700.0
2005-10-18 10:10:00,47.58,47.8,47.58,47.76,92100.0,25.2668,25.3836,25.2668,25.3624,92100.0
2005-10-18 10:15:00,47.78,47.78,47.59,47.66,100700.0,25.373,25.373,25.2721,25.3093,100700.0
2005-10-18 10:20:00,47.66,47.75,47.46,47.53,59800.0,25.3093,25.3571,25.2031,25.2402,59800.0
2005-10-18 10:25:00,47.55,47.59,47.43,47.47,48300.0,25.2509,25.2721,25.1871,25.2084,48300.0
2005-10-18 10:30:00,47.45,47.53,47.37,47.44,91200.0,25.1978,25.2402,25.1553,25.1924,91200.0
2005-10-18 10:35:00,47.47,47.51,47.39,47.43,29700.0,25.2084,25.2296,25.1659,25.1871,29700.0
2005-10-18 10:40:00,47.44,47.51,47.37,47.46,31500.0,25.1924,25.2296,25.1553,25.2031,31500.0
2005-10-18 10:45:00,47.46,47.55,47.46,47.49,34200.0,25.2031,25.2509,25.2031,25.219,34200.0
2005-10-18 10:50:00,47.51,47.61,47.49,47.61,13700.0,25.2296,25.2827,25.219,25.2827,13700.0
2005-10-18 10:55:00,47.62,47.79,47.59,47.79,45100.0,25.288,25.3783,25.2721,25.3783,45100.0
2005-10-18 11:00:00,47.77,47.9,47.77,47.86,49400.0,25.3677,25.4367,25.3677,25.4155,49400.0
2005-10-18 11:05:00,47.86,47.99,47.86,47.91,42800.0,25.4155,25.4845,25.4155,25.442,42800.0
2005-10-18 11:10:00,47.91,47.93,47.79,47.81,24500.0,25.442,25.4526,25.3783,25.3889,24500.0
2005-10-18 11:15:00,47.82,47.92,47.79,47.81,38800.0,25.3942,25.4473,25.3783,25.3889,38800.0
2005-10-18 11:20:00,47.8,47.87,47.8,47.85,15000.0,25.3836,25.4208,25.3836,25.4102,15000.0
2005-10-18 11:25:00,47.83,47.83,47.68,47.69,26100.0,25.3995,25.3995,25.3199,25.3252,26100.0
2005-10-18 11:30:00,47.7,47.83,47.7,47.83,25000.0,25.3305,25.3995,25.3305,25.3995,25000.0
2005-10-18 11:35:00,47.83,47.83,47.73,47.78,12500.0,25.3995,25.3995,25.3464,25.373,12500.0
2005-10-18 11:40:00,47.77,47.81,47.45,47.78,16000.0,25.3677,25.3889,25.1978,25.373,16000.0
2005-10-18 11:45:00,47.79,47.8,47.45,47.75,9300.0,25.3783,25.3836,25.1978,25.3571,9300.0
2005-10-18 11:50:00,47.74,47.86,47.72,47.85,10100.0,25.3518,25.4155,25.3411,25.4102,10100.0
2005-10-18 11:55:00,47.85,47.85,47.78,47.8,9300.0,25.4102,25.4102,25.373,25.3836,9300.0
2005-10-18 12:00:00,47.8,47.92,47.78,47.92,17800.0,25.3836,25.4473,25.373,25.4473,17800.0
2005-10-18 12:05:00,47.9,47.92,47.87,47.88,20800.0,25.4367,25.4473,25.4208,25.4261,20800.0
2005-10-18 12:10:00,47.88,47.95,47.88,47.9,12300.0,25.4261,25.4633,25.4261,25.4367,12300.0
2005-10-18 12:15:00,47.91,47.97,47.9,47.95,16100.0,25.442,25.4739,25.4367,25.4633,16100.0
2005-10-18 12:20:00,47.94,47.99,47.94,47.99,12000.0,25.458,25.4845,25.458,25.4845,12000.0
2005-10-18 12:25:00,47.99,47.99,47.95,47.96,18400.0,25.4845,25.4845,25.4633,25.4686,18400.0
2005-10-18 12:30:00,47.96,47.98,47.95,47.97,11600.0,25.4686,25.4792,25.4633,25.4739,11600.0
2005-10-18 12:35:00,47.97,48.1,47.97,48.08,46400.0,25.4739,25.5429,25.4739,25.5323,46400.0
2005-10-18 12:40:00,48.06,48.15,48.04,48.12,32600.0,25.5217,25.5695,25.5111,25.5535,32600.0
2005-10-18 12:45:00,48.11,48.11,47.93,47.96,35000.0,25.5482,25.5482,25.4526,25.4686,35000.0
2005-10-18 12:50:00,47.96,48.0,47.95,47.95,16900.0,25.4686,25.4898,25.4633,25.4633,16900.0
2005-10-18 12:55:00,47.95,47.95,47.91,47.91,5600.0,25.4633,25.4633,25.442,25.442,5600.0
2005-10-18 13:00:00,47.9,47.96,47.9,47.93,19600.0,25.4367,25.4686,25.4367,25.4526,19600.0
2005-10-18 13:05:00,47.93,47.93,47.82,47.87,18900.0,25.4526,25.4526,25.3942,25.4208,18900.0
2005-10-18 13:10:00,47.89,47.94,47.89,47.94,12600.0,25.4314,25.458,25.4314,25.458,12600.0
2005-10-18 13:15:00,47.94,47.94,47.77,47.77,26100.0,25.458,25.458,25.3677,25.3677,26100.0
2005-10-18 13:20:00,47.77,47.77,47.65,47.7,46200.0,25.3677,25.3677,25.304,25.3305,46200.0
2005-10-18 13:25:00,47.71,47.77,47.69,47.75,31800.0,25.3358,25.3677,25.3252,25.3571,31800.0
2005-10-18 13:30:00,47.75,47.75,47.58,47.7,75400.0,25.3571,25.3571,25.2668,25.3305,75400.0
2005-10-18 13:35:00,47.69,47.75,47.63,47.7,39500.0,25.3252,25.3571,25.2933,25.3305,39500.0
2005-10-18 13:40:00,47.72,47.88,47.68,47.84,62100.0,25.3411,25.4261,25.3199,25.4049,62100.0
2005-10-18 13:45:00,47.84,47.92,47.83,47.87,36700.0,25.4049,25.4473,25.3995,25.4208,36700.0
2005-10-18 13:50:00,47.86,47.86,47.78,47.8,22800.0,25.4155,25.4155,25.373,25.3836,22800.0
2005-10-18 13:55:00,47.8,47.92,47.78,47.87,25500.0,25.3836,25.4473,25.373,25.4208,25500.0
2005-10-18 14:00:00,47.86,47.95,47.83,47.94,35300.0,25.4155,25.4633,25.3995,25.458,35300.0
2005-10-18 14:05:00,47.94,48.01,47.91,48.0,26000.0,25.458,25.4951,25.442,25.4898,26000.0
2005-10-18 14:10:00,47.99,48.03,47.94,47.95,38000.0,25.4845,25.5058,25.458,25.4633,38000.0
2005-10-18 14:15:00,47.94,48.03,47.94,47.98,25400.0,25.458,25.5058,25.458,25.4792,25400.0
2005-10-18 14:20:00,47.99,48.07,47.95,48.02,45100.0,25.4845,25.527,25.4633,25.5004,45100.0
2005-10-18 14:25:00,48.01,48.05,47.94,47.98,37900.0,25.4951,25.5164,25.458,25.4792,37900.0
2005-10-18 14:30:00,47.99,48.08,47.99,48.06,31500.0,25.4845,25.5323,25.4845,25.5217,31500.0
2005-10-18 14:35:00,48.05,48.1,48.0,48.01,24900.0,25.5164,25.5429,25.4898,25.4951,24900.0
2005-10-18 14:40:00,48.0,48.01,47.9,47.92,32200.0,25.4898,25.4951,25.4367,25.4473,32200.0
2005-10-18 14:45:00,47.91,47.99,47.9,47.96,17300.0,25.442,25.4845,25.4367,25.4686,17300.0
2005-10-18 14:50:00,47.97,47.98,47.85,47.87,24200.0,25.4739,25.4792,25.4102,25.4208,24200.0
2005-10-18 14:55:00,47.88,47.89,47.81,47.87,30400.0,25.4261,25.4314,25.3889,25.4208,30400.0
2005-10-18 15:00:00,47.87,47.94,47.82,47.89,25100.0,25.4208,25.458,25.3942,25.4314,25100.0
2005-10-18 15:05:00,47.88,47.96,47.88,47.9,20300.0,25.4261,25.4686,25.4261,25.4367,20300.0
2005-10-18 15:10:00,47.91,48.01,47.88,47.98,31500.0,25.442,25.4951,25.4261,25.4792,31500.0
2005-10-18 15:15:00,47.98,48.06,47.97,48.03,35600.0,25.4792,25.5217,25.4739,25.5058,35600.0
2005-10-18 15:20:00,48.04,48.15,47.98,48.14,42700.0,25.5111,25.5695,25.4792,25.5642,42700.0
2005-10-18 15:25:00,48.14,48.22,48.09,48.1,55400.0,25.5642,25.6067,25.5376,25.5429,55400.0
2005-10-18 15:30:00,48.09,48.14,48.06,48.1,95900.0,25.5376,25.5642,25.5217,25.5429,95900.0
2005-10-18 15:35:00,48.1,48.14,48.04,48.07,56700.0,25.5429,25.5642,25.5111,25.527,56700.0
2005-10-18 15:40:00,48.06,48.11,48.0,48.08,45300.0,25.5217,25.5482,25.4898,25.5323,45300.0
2005-10-18 15:45:00,48.08,48.08,47.95,47.99,79400.0,25.5323,25.5323,25.4633,25.4845,79400.0
2005-10-18 15:50:00,47.99,48.02,47.94,47.97,62700.0,25.4845,25.5004,25.458,25.4739,62700.0
2005-10-18 15:55:00,47.97,47.99,47.86,47.89,131500.0,25.4739,25.4845,25.4155,25.4314,131500.0
2005-10-19 09:30:00,47.35,47.49,47.19,47.21,104800.0,25.1446,25.219,25.0597,25.0703,104800.0
2005-10-19 09:35:00,47.21,47.24,46.97,47.02,99800.0,25.0703,25.0862,24.9429,24.9694,99800.0
2005-10-19 09:40:00,47.05,47.05,46.7,46.82,137600.0,24.9853,24.9853,24.7995,24.8632,137600.0
2005-10-19 09:45:00,46.78,47.0,46.5,46.57,166300.0,24.842,24.9588,24.6933,24.7304,166300.0
2005-10-19 09:50:00,46.57,46.62,46.47,46.61,112800.0,24.7304,24.757,24.6773,24.7517,112800.0
2005-10-19 09:55:00,46.6,46.61,46.48,46.59,102500.0,24.7464,24.7517,24.6826,24.7411,102500.0
2005-10-19 10:00:00,46.6,46.84,46.58,46.81,146200.0,24.7464,24.8738,24.7357,24.8579,146200.0
2005-10-19 10:05:00,46.81,46.85,46.65,46.65,118000.0,24.8579,24.8791,24.7729,24.7729,118000.0
2005-10-19 10:10:00,46.67,46.69,46.37,46.39,188500.0,24.7835,24.7942,24.6242,24.6349,188500.0
2005-10-19 10:15:00,46.39,46.5,46.27,46.42,123200.0,24.6349,24.6933,24.5711,24.6508,123200.0
2005-10-19 10:20:00,46.43,46.43,46.28,46.34,84000.0,24.6561,24.6561,24.5764,24.6083,84000.0
2005-10-19 10:25:00,46.33,46.45,46.29,46.33,33100.0,24.603,24.6667,24.5817,24.603,33100.0
2005-10-19 10:30:00,46.34,46.57,46.34,46.53,90400.0,24.6083,24.7304,24.6083,24.7092,90400.0
2005-10-19 10:35:00,46.56,46.7,46.5,46.69,109500.0,24.7251,24.7995,24.6933,24.7942,109500.0
2005-10-19 10:40:00,46.66,46.8,46.63,46.8,108700.0,24.7782,24.8526,24.7623,24.8526,108700.0
2005-10-19 10:45:00,46.78,46.78,46.58,46.69,137500.0,24.842,24.842,24.7357,24.7942,137500.0
2005-10-19 10:50:00,46.69,46.73,46.62,46.64,83700.0,24.7942,24.8154,24.757,24.7676,83700.0
2005-10-19 10:55:00,46.62,46.71,46.62,46.69,58200.0,24.757,24.8048,24.757,24.7942,58200.0
2005-10-19 11:00:00,46.69,46.8,46.63,46.77,135800.0,24.7942,24.8526,24.7623,24.8366,135800.0
2005-10-19 11:05:00,46.78,46.87,46.65,46.68,114800.0,24.842,24.8897,24.7729,24.7889,114800.0
2005-10-19 11:10:00,46.67,46.73,46.61,46.64,50300.0,24.7835,24.8154,24.7517,24.7676,50300.0
2005-10-19 11:15:00,46.64,46.76,46.57,46.68,56100.0,24.7676,24.8313,24.7304,24.7889,56100.0
2005-10-19 11:20:00,46.67,46.74,46.61,46.62,54800.0,24.7835,24.8207,24.7517,24.757,54800.0
2005-10-19 11:25:00,46.61,46.69,46.57,46.65,70300.0,24.7517,24.7942,24.7304,24.7729,70300.0
2005-10-19 11:30:00,46.66,46.8,46.66,46.77,64500.0,24.7782,24.8526,24.7782,24.8366,64500.0
2005-10-19 11:35:00,46.76,46.86,46.74,46.85,52700.0,24.8313,24.8844,24.8207,24.8791,52700.0
2005-10-19 11:40:00,46.83,46.88,46.78,46.84,35500.0,24.8685,24.8951,24.842,24.8738,35500.0
2005-10-19 11:45:00,46.82,46.87,46.82,46.83,22500.0,24.8632,24.8897,24.8632,24.8685,22500.0
2005-10-19 11:50:00,46.83,46.83,46.76,46.78,42800.0,24.8685,24.8685,24.8313,24.842,42800.0
2005-10-19 11:55:00,46.76,46.86,46.74,46.8,40600.0,24.8313,24.8844,24.8207,24.8526,40600.0
2005-10-19 12:00:00,46.78,46.81,46.71,46.76,95000.0,24.842,24.8579,24.8048,24.8313,95000.0
2005-10-19 12:05:00,46.76,46.87,46.73,46.78,25900.0,24.8313,24.8897,24.8154,24.842,25900.0
2005-10-19 12:10:00,46.79,46.85,46.71,46.71,81100.0,24.8473,24.8791,24.8048,24.8048,81100.0
2005-10-19 12:15:00,46.71,46.81,46.7,46.76,22100.0,24.8048,24.8579,24.7995,24.8313,22100.0
2005-10-19 12:20:00,46.77,46.8,46.75,46.77,17100.0,24.8366,24.8526,24.826,24.8366,17100.0
2005-10-19 12:25:00,46.77,46.9,46.76,46.85,44800.0,24.8366,24.9057,24.8313,24.8791,44800.0
2005-10-19 12:30:00,46.83,46.88,46.8,46.85,87700.0,24.8685,24.8951,24.8526,24.8791,87700.0
2005-10-19 12:35:00,46.85,47.0,46.85,46.96,62000.0,24.8791,24.9588,24.8791,24.9375,62000.0
2005-10-19 12:40:00,46.98,47.0,46.94,46.94,33800.0,24.9482,24.9588,24.9269,24.9269,33800.0
2005-10-19 12:45:00,46.94,46.95,46.82,46.82,32800.0,24.9269,24.9322,24.8632,24.8632,32800.0
2005-10-19 12:50:00,46.85,46.85,46.72,46.82,22000.0,24.8791,24.8791,24.8101,24.8632,22000.0
2005-10-19 12:55:00,46.8,46.9,46.76,46.88,29800.0,24.8526,24.9057,24.8313,24.8951,29800.0
2005-10-19 13:00:00,46.88,46.92,46.76,46.78,30500.0,24.8951,24.9163,24.8313,24.842,30500.0
2005-10-19 13:05:00,46.78,46.8,46.7,46.75,30100.0,24.842,24.8526,24.7995,24.826,30100.0
2005-10-19 13:10:00,46.75,46.83,46.72,46.83,29000.0,24.826,24.8685,24.8101,24.8685,29000.0
2005-10-19 13:15:00,46.82,46.87,46.76,46.76,34800.0,24.8632,24.8897,24.8313,24.8313,34800.0
2005-10-19 13:20:00,46.77,46.87,46.77,46.83,30700.0,24.8366,24.8897,24.8366,24.8685,30700.0
2005-10-19 13:25:00,46.83,46.9,46.73,46.83,57100.0,24.8685,24.9057,24.8154,24.8685,57100.0
2005-10-19 13:30:00,46.84,46.98,46.81,46.9,25800.0,24.8738,24.9482,24.8579,24.9057,25800.0
2005-10-19 13:35:00,46.94,46.99,46.91,46.91,39400.0,24.9269,24.9535,24.911,24.911,39400.0
2005-10-19 13:40:00,46.92,47.0,46.9,46.9,34700.0,24.9163,24.9588,24.9057,24.9057,34700.0
2005-10-19 13:45:00,46.91,46.96,46.83,46.88,43600.0,24.911,24.9375,24.8685,24.8951,43600.0
2005-10-19 13:50:00,46.87,46.9,46.82,46.82,19600.0,24.8897,24.9057,24.8632,24.8632,19600.0
2005-10-19 13:55:00,46.83,46.95,46.82,46.92,21100.0,24.8685,24.9322,24.8632,24.9163,21100.0
2005-10-19 14:00:00,46.9,47.02,46.83,46.98,82900.0,24.9057,24.9694,24.8685,24.9482,82900.0
2005-10-19 14:05:00,46.97,47.15,46.96,47.13,79100.0,24.9429,25.0384,24.9375,25.0278,79100.0
2005-10-19 14:10:00,47.11,47.21,47.07,47.19,53300.0,25.0172,25.0703,24.996,25.0597,53300.0
2005-10-19 14:15:00,47.19,47.23,47.16,47.22,38000.0,25.0597,25.0809,25.0438,25.0756,38000.0
2005-10-19 14:20:00,47.23,47.23,47.15,47.19,58600.0,25.0809,25.0809,25.0384,25.0597,58600.0
2005-10-19 14:25:00,47.2,47.61,47.2,47.59,109000.0,25.065,25.2827,25.065,25.2721,109000.0
2005-10-19 14:30:00,47.59,47.77,47.58,47.71,116800.0,25.2721,25.3677,25.2668,25.3358,116800.0
2005-10-19 14:35:00,47.71,47.8,47.66,47.74,88000.0,25.3358,25.3836,25.3093,25.3518,88000.0
2005-10-19 14:40:00,47.72,47.72,47.61,47.68,62100.0,25.3411,25.3411,25.2827,25.3199,62100.0
2005-10-19 14:45:00,47.67,47.68,47.6,47.68,36300.0,25.3146,25.3199,25.2774,25.3199,36300.0
2005-10-19 14:50:00,47.68,47.73,47.61,47.66,34100.0,25.3199,25.3464,25.2827,25.3093,34100.0
2005-10-19 14:55:00,47.66,47.73,47.61,47.61,62600.0,25.3093,25.3464,25.2827,25.2827,62600.0
2005-10-19 15:00:00,47.61,47.7,47.59,47.66,55200.0,25.2827,25.3305,25.2721,25.3093,55200.0
2005-10-19 15:05:00,47.66,47.72,47.63,47.66,48800.0,25.3093,25.3411,25.2933,25.3093,48800.0
2005-10-19 15:10:00,47.66,47.67,47.53,47.55,65300.0,25.3093,25.3146,25.2402,25.2509,65300.0
2005-10-19 15:15:00,47.55,47.59,47.51,47.51,32500.0,25.2509,25.2721,25.2296,25.2296,32500.0
2005-10-19 15:20:00,47.52,47.7,47.51,47.65,53800.0,25.2349,25.3305,25.2296,25.304,53800.0
2005-10-19 15:25:00,47.65,47.71,47.61,47.67,24400.0,25.304,25.3358,25.2827,25.3146,24400.0
2005-10-19 15:30:00,47.67,47.71,47.55,47.6,60900.0,25.3146,25.3358,25.2509,25.2774,60900.0
2005-10-19 15:35:00,47.59,47.6,47.52,47.57,44900.0,25.2721,25.2774,25.2349,25.2615,44900.0
2005-10-19 15:40:00,47.57,47.76,47.57,47.76,61300.0,25.2615,25.3624,25.2615,25.3624,61300.0
2005-10-19 15:45:00,47.77,47.77,47.66,47.68,57000.0,25.3677,25.3677,25.3093,25.3199,57000.0
2005-10-19 15:50:00,47.68,47.78,47.67,47.74,98200.0,25.3199,25.373,25.3146,25.3518,98200.0
2005-10-19 15:55:00,47.74,47.74,47.62,47.7,158100.0,25.3518,25.3518,25.288,25.3305,158100.0
2005-10-20 09:30:00,47.9,47.94,47.84,47.88,88100.0,25.4367,25.458,25.4049,25.4261,88100.0
2005-10-20 09:35:00,47.88,48.0,47.88,48.0,99100.0,25.4261,25.4898,25.4261,25.4898,99100.0
2005-10-20 09:40:00,47.99,48.26,47.99,48.26,93000.0,25.4845,25.6279,25.4845,25.6279,93000.0
2005-10-20 09:45:00,48.25,48.26,48.11,48.12,73300.0,25.6226,25.6279,25.5482,25.5535,73300.0
2005-10-20 09:50:00,48.15,48.15,47.77,47.78,73700.0,25.5695,25.5695,25.3677,25.373,73700.0
2005-10-20 09:55:00,47.8,47.8,47.7,47.79,71900.0,25.3836,25.3836,25.3305,25.3783,71900.0
2005-10-20 10:00:00,47.77,47.99,47.75,47.98,57700.0,25.3677,25.4845,25.3571,25.4792,57700.0
2005-10-20 10:05:00,47.97,48.04,47.82,47.87,44400.0,25.4739,25.5111,25.3942,25.4208,44400.0
2005-10-20 10:10:00,47.87,47.95,47.85,47.85,34000.0,25.4208,25.4633,25.4102,25.4102,34000.0
2005-10-20 10:15:00,47.85,48.08,47.84,48.08,43100.0,25.4102,25.5323,25.4049,25.5323,43100.0
2005-10-20 10:20:00,48.08,48.29,48.08,48.29,75000.0,25.5323,25.6438,25.5323,25.6438,75000.0
2005-10-20 10:25:00,48.29,48.33,48.13,48.32,83800.0,25.6438,25.6651,25.5589,25.6598,83800.0
2005-10-20 10:30:00,48.32,48.45,48.26,48.42,56500.0,25.6598,25.7288,25.6279,25.7129,56500.0
2005-10-20 10:35:00,48.42,48.49,48.29,48.31,59400.0,25.7129,25.75,25.6438,25.6544,59400.0
2005-10-20 10:40:00,48.31,48.4,48.16,48.38,49500.0,25.6544,25.7022,25.5748,25.6916,49500.0
2005-10-20 10:45:00,48.39,48.44,48.23,48.43,41300.0,25.6969,25.7235,25.612,25.7182,41300.0
2005-10-20 10:50:00,48.37,48.47,48.37,48.42,38000.0,25.6863,25.7394,25.6863,25.7129,38000.0
2005-10-20 10:55:00,48.44,48.44,48.31,48.34,32500.0,25.7235,25.7235,25.6544,25.6704,32500.0
2005-10-20 11:00:00,48.35,48.38,48.31,48.34,16900.0,25.6757,25.6916,25.6544,25.6704,16900.0
2005-10-20 11:05:00,48.33,48.44,48.33,48.36,18200.0,25.6651,25.7235,25.6651,25.681,18200.0
2005-10-20 11:10:00,48.36,48.44,48.33,48.4,49500.0,25.681,25.7235,25.6651,25.7022,49500.0
2005-10-20 11:15:00,48.41,48.41,48.26,48.26,63900.0,25.7075,25.7075,25.6279,25.6279,63900.0
2005-10-20 11:20:00,48.26,48.37,48.26,48.36,20500.0,25.6279,25.6863,25.6279,25.681,20500.0
2005-10-20 11:25:00,48.37,48.5,48.33,48.46,35300.0,25.6863,25.7553,25.6651,25.7341,35300.0
2005-10-20 11:30:00,48.46,48.52,48.46,48.48,30000.0,25.7341,25.766,25.7341,25.7447,30000.0
2005-10-20 11:35:00,48.48,48.53,48.44,48.45,26700.0,25.7447,25.7713,25.7235,25.7288,26700.0
2005-10-20 11:40:00,48.43,48.43,48.32,48.32,23800.0,25.7182,25.7182,25.6598,25.6598,23800.0
2005-10-20 11:45:00,48.33,48.41,48.32,48.41,15500.0,25.6651,25.7075,25.6598,25.7075,15500.0
2005-10-20 11:50:00,48.4,48.4,48.3,48.3,17500.0,25.7022,25.7022,25.6491,25.6491,17500.0
2005-10-20 11:55:00,48.31,48.37,48.25,48.36,32000.0,25.6544,25.6863,25.6226,25.681,32000.0
2005-10-20 12:00:00,48.37,48.5,48.34,48.35,65100.0,25.6863,25.7553,25.6704,25.6757,65100.0
2005-10-20 12:05:00,48.35,48.37,48.24,48.25,28300.0,25.6757,25.6863,25.6173,25.6226,28300.0
2005-10-20 12:10:00,48.25,48.27,48.2,48.2,43900.0,25.6226,25.6332,25.596,25.596,43900.0
2005-10-20 12:15:00,48.21,48.34,48.21,48.32,29200.0,25.6013,25.6704,25.6013,25.6598,29200.0
2005-10-20 12:20:00,48.32,48.33,48.24,48.31,22000.0,25.6598,25.6651,25.6173,25.6544,22000.0
2005-10-20 12:25:00,48.31,48.45,48.31,48.37,36000.0,25.6544,25.7288,25.6544,25.6863,36000.0
2005-10-20 12:30:00,48.4,48.4,48.29,48.4,22900.0,25.7022,25.7022,25.6438,25.7022,22900.0
2005-10-20 12:35:00,48.4,48.47,48.39,48.41,19000.0,25.7022,25.7394,25.6969,25.7075,19000.0
2005-10-20 12:40:00,48.43,48.43,48.4,48.42,5000.0,25.7182,25.7182,25.7022,25.7129,5000.0
2005-10-20 12:45:00,48.42,48.48,48.42,48.45,15100.0,25.7129,25.7447,25.7129,25.7288,15100.0
2005-10-20 12:50:00,48.44,48.46,48.37,48.39,17400.0,25.7235,25.7341,25.6863,25.6969,17400.0
2005-10-20 12:55:00,48.4,48.45,48.37,48.45,12700.0,25.7022,25.7288,25.6863,25.7288,12700.0
2005-10-20 13:00:00,48.44,48.47,48.44,48.46,17500.0,25.7235,25.7394,25.7235,25.7341,17500.0
2005-10-20 13:05:00,48.47,48.6,48.47,48.53,58800.0,25.7394,25.8084,25.7394,25.7713,58800.0
2005-10-20 13:10:00,48.51,48.56,48.38,48.41,51500.0,25.7607,25.7872,25.6916,25.7075,51500.0
2005-10-20 13:15:00,48.41,48.47,48.35,48.44,24700.0,25.7075,25.7394,25.6757,25.7235,24700.0
2005-10-20 13:20:00,48.42,48.52,48.42,48.46,24200.0,25.7129,25.766,25.7129,25.7341,24200.0
2005-10-20 13:25:00,48.47,48.5,48.37,48.4,15200.0,25.7394,25.7553,25.6863,25.7022,15200.0
2005-10-20 13:30:00,48.4,48.5,48.37,48.44,33800.0,25.7022,25.7553,25.6863,25.7235,33800.0
2005-10-20 13:35:00,48.44,48.46,48.38,48.44,35700.0,25.7235,25.7341,25.6916,25.7235,35700.0
2005-10-20 13:40:00,48.44,48.45,48.3,48.34,40500.0,25.7235,25.7288,25.6491,25.6704,40500.0
2005-10-20 13:45:00,48.33,48.34,48.21,48.22,46700.0,25.6651,25.6704,25.6013,25.6067,46700.0
2005-10-20 13:50:00,48.24,48.33,48.22,48.32,25900.0,25.6173,25.6651,25.6067,25.6598,25900.0
2005-10-20 13:55:00,48.32,48.34,48.25,48.3,33400.0,25.6598,25.6704,25.6226,25.6491,33400.0
2005-10-20 14:00:00,48.28,48.28,48.14,48.2,30300.0,25.6385,25.6385,25.5642,25.596,30300.0
2005-10-20 14:05:00,48.19,48.25,48.16,48.17,23800.0,25.5907,25.6226,25.5748,25.5801,23800.0
2005-10-20 14:10:00,48.17,48.19,48.06,48.13,27300.0,25.5801,25.5907,25.5217,25.5589,27300.0
2005-10-20 14:15:00,48.12,48.15,48.04,48.09,29800.0,25.5535,25.5695,25.5111,25.5376,29800.0
2005-10-20 14:20:00,48.09,48.11,47.88,47.89,61800.0,25.5376,25.5482,25.4261,25.4314,61800.0
2005-10-20 14:25:00,47.87,47.98,47.86,47.94,35600.0,25.4208,25.4792,25.4155,25.458,35600.0
2005-10-20 14:30:00,47.93,48.03,47.89,47.97,29100.0,25.4526,25.5058,25.4314,25.4739,29100.0
2005-10-20 14:35:00,47.98,47.98,47.86,47.94,33100.0,25.4792,25.4792,25.4155,25.458,33100.0
2005-10-20 14:40:00,47.94,48.03,47.94,47.99,28400.0,25.458,25.5058,25.458,25.4845,28400.0
2005-10-20 14:45:00,48.0,48.09,48.0,48.09,48100.0,25.4898,25.5376,25.4898,25.5376,48100.0
2005-10-20 14:50:00,48.09,48.11,48.07,48.11,25000.0,25.5376,25.5482,25.527,25.5482,25000.0
2005-10-20 14:55:00,48.12,48.12,48.07,48.08,48700.0,25.5535,25.5535,25.527,25.5323,48700.0
2005-10-20 15:00:00,48.1,48.17,48.09,48.1,41200.0,25.5429,25.5801,25.5376,25.5429,41200.0
2005-10-20 15:05:00,48.09,48.11,48.07,48.09,19900.0,25.5376,25.5482,25.527,25.5376,19900.0
2005-10-20 15:10:00,48.1,48.1,47.88,47.88,60100.0,25.5429,25.5429,25.4261,25.4261,60100.0
2005-10-20 15:15:00,47.87,47.93,47.82,47.83,46900.0,25.4208,25.4526,25.3942,25.3995,46900.0
2005-10-20 15:20:00,47.83,47.89,47.73,47.88,102500.0,25.3995,25.4314,25.3464,25.4261,102500.0
2005-10-20 15:25:00,47.89,47.9,47.55,47.69,101900.0,25.4314,25.4367,25.2509,25.3252,101900.0
2005-10-20 15:30:00,47.7,47.92,47.59,47.89,90700.0,25.3305,25.4473,25.2721,25.4314,90700.0
2005-10-20 15:35:00,47.89,48.03,47.81,47.83,89700.0,25.4314,25.5058,25.3889,25.3995,89700.0
2005-10-20 15:40:00,47.85,47.87,47.65,47.68,56800.0,25.4102,25.4208,25.304,25.3199,56800.0
2005-10-20 15:45:00,47.68,47.85,47.61,47.72,63000.0,25.3199,25.4102,25.2827,25.3411,63000.0
2005-10-20 15:50:00,47.72,47.92,47.68,47.87,89700.0,25.3411,25.4473,25.3199,25.4208,89700.0
2005-10-20 15:55:00,47.88,47.94,47.86,47.9,116200.0,25.4261,25.458,25.4155,25.4367,116200.0
2005-10-21 09:30:00,48.45,48.57,48.34,48.42,1084800.0,25.7288,25.7925,25.6704,25.7129,1084800.0
2005-10-21 09:35:00,48.42,48.6,48.15,48.17,59600.0,25.7129,25.8084,25.5695,25.5801,59600.0
2005-10-21 09:40:00,48.18,48.39,48.17,48.39,85900.0,25.5854,25.6969,25.5801,25.6969,85900.0
2005-10-21 09:45:00,48.37,48.41,48.14,48.21,70000.0,25.6863,25.7075,25.5642,25.6013,70000.0
2005-10-21 09:50:00,48.23,48.31,48.09,48.31,50800.0,25.612,25.6544,25.5376,25.6544,50800.0
2005-10-21 09:55:00,48.29,48.38,48.17,48.29,51800.0,25.6438,25.6916,25.5801,25.6438,51800.0
2005-10-21 10:00:00,48.3,48.33,48.1,48.12,58400.0,25.6491,25.6651,25.5429,25.5535,58400.0
2005-10-21 10:05:00,48.13,48.27,48.1,48.21,35500.0,25.5589,25.6332,25.5429,25.6013,35500.0
2005-10-21 10:10:00,48.22,48.33,48.2,48.28,49500.0,25.6067,25.6651,25.596,25.6385,49500.0
2005-10-21 10:15:00,48.29,48.38,48.23,48.3,49200.0,25.6438,25.6916,25.612,25.6491,49200.0
2005-10-21 10:20:00,48.3,48.38,48.24,48.27,57400.0,25.6491,25.6916,25.6173,25.6332,57400.0
2005-10-21 10:25:00,48.29,48.52,48.29,48.49,45000.0,25.6438,25.766,25.6438,25.75,45000.0
2005-10-21 10:30:00,48.5,48.54,48.32,48.36,56900.0,25.7553,25.7766,25.6598,25.681,56900.0
2005-10-21 10:35:00,48.35,48.4,48.29,48.38,28300.0,25.6757,25.7022,25.6438,25.6916,28300.0
2005-10-21 10:40:00,48.36,48.4,48.22,48.22,31600.0,25.681,25.7022,25.6067,25.6067,31600.0
2005-10-21 10:45:00,48.22,48.35,48.17,48.29,37100.0,25.6067,25.6757,25.5801,25.6438,37100.0
2005-10-21 10:50:00,48.3,48.44,48.2,48.35,39500.0,25.6491,25.7235,25.596,25.6757,39500.0
2005-10-21 10:55:00,48.35,48.36,48.17,48.29,23500.0,25.6757,25.681,25.5801,25.6438,23500.0
2005-10-21 11:00:00,48.3,48.36,48.27,48.32,18000.0,25.6491,25.681,25.6332,25.6598,18000.0
2005-10-21 11:05:00,48.31,48.44,48.3,48.39,26200.0,25.6544,25.7235,25.6491,25.6969,26200.0
2005-10-21 11:10:00,48.39,48.49,48.39,48.44,50200.0,25.6969,25.75,25.6969,25.7235,50200.0
2005-10-21 11:15:00,48.46,48.49,48.41,48.45,23200.0,25.7341,25.75,25.7075,25.7288,23200.0
2005-10-21 11:20:00,48.44,48.48,48.42,48.48,23100.0,25.7235,25.7447,25.7129,25.7447,23100.0
2005-10-21 11:25:00,48.46,48.46,48.41,48.44,63300.0,25.7341,25.7341,25.7075,25.7235,63300.0
2005-10-21 11:30:00,48.46,48.47,48.41,48.46,39000.0,25.7341,25.7394,25.7075,25.7341,39000.0
2005-10-21 11:35:00,48.47,48.47,48.4,48.44,70100.0,25.7394,25.7394,25.7022,25.7235,70100.0
2005-10-21 11:40:00,48.43,48.43,48.29,48.36,51400.0,25.7182,25.7182,25.6438,25.681,51400.0
2005-10-21 11:45:00,48.36,48.44,48.35,48.42,53100.0,25.681,25.7235,25.6757,25.7129,53100.0
2005-10-21 11:50:00,48.44,48.45,48.38,48.38,31200.0,25.7235,25.7288,25.6916,25.6916,31200.0
2005-10-21 11:55:00,48.38,48.43,48.27,48.42,44500.0,25.6916,25.7182,25.6332,25.7129,44500.0
2005-10-21 12:00:00,48.42,48.42,48.24,48.24,28000.0,25.7129,25.7129,25.6173,25.6173,28000.0
2005-10-21 12:05:00,48.25,48.42,48.25,48.41,35000.0,25.6226,25.7129,25.6226,25.7075,35000.0
2005-10-21 12:10:00,48.4,48.46,48.39,48.43,27400.0,25.7022,25.7341,25.6969,25.7182,27400.0
2005-10-21 12:15:00,48.42,48.47,48.38,48.39,40900.0,25.7129,25.7394,25.6916,25.6969,40900.0
2005-10-21 12:20:00,48.39,48.45,48.35,48.43,34800.0,25.6969,25.7288,25.6757,25.7182,34800.0
2005-10-21 12:25:00,48.43,48.54,48.38,48.5,27800.0,25.7182,25.7766,25.6916,25.7553,27800.0
2005-10-21 12:30:00,48.49,48.53,48.4,48.4,23300.0,25.75,25.7713,25.7022,25.7022,23300.0
2005-10-21 12:35:00,48.42,48.45,48.28,48.35,36700.0,25.7129,25.7288,25.6385,25.6757,36700.0
2005-10-21 12:40:00,48.35,48.38,48.25,48.36,24000.0,25.6757,25.6916,25.6226,25.681,24000.0
2005-10-21 12:45:00,48.36,48.41,48.32,48.41,17100.0,25.681,25.7075,25.6598,25.7075,17100.0
2005-10-21 12:50:00,48.41,48.56,48.37,48.51,58000.0,25.7075,25.7872,25.6863,25.7607,58000.0
2005-10-21 12:55:00,48.52,48.55,48.47,48.54,74300.0,25.766,25.7819,25.7394,25.7766,74300.0
2005-10-21 13:00:00,48.55,48.62,48.52,48.6,66200.0,25.7819,25.8191,25.766,25.8084,66200.0
2005-10-21 13:05:00,48.6,48.62,48.47,48.48,20400.0,25.8084,25.8191,25.7394,25.7447,20400.0
2005-10-21 13:10:00,48.48,48.51,48.44,48.45,20400.0,25.7447,25.7607,25.7235,25.7288,20400.0
2005-10-21 13:15:00,48.46,48.48,48.42,48.42,19100.0,25.7341,25.7447,25.7129,25.7129,19100.0
2005-10-21 13:20:00,48.45,48.47,48.44,48.45,20700.0,25.7288,25.7394,25.7235,25.7288,20700.0
2005-10-21 13:25:00,48.46,48.48,48.44,48.47,25700.0,25.7341,25.7447,25.7235,25.7394,25700.0
2005-10-21 13:30:00,48.48,48.63,48.47,48.59,89700.0,25.7447,25.8244,25.7394,25.8031,89700.0
2005-10-21 13:35:00,48.57,48.61,48.53,48.57,23300.0,25.7925,25.8138,25.7713,25.7925,23300.0
2005-10-21 13:40:00,48.57,48.62,48.45,48.47,30600.0,25.7925,25.8191,25.7288,25.7394,30600.0
2005-10-21 13:45:00,48.46,48.57,48.46,48.56,18000.0,25.7341,25.7925,25.7341,25.7872,18000.0
2005-10-21 13:50:00,48.54,48.55,48.43,48.49,20500.0,25.7766,25.7819,25.7182,25.75,20500.0
2005-10-21 13:55:00,48.49,48.51,48.48,48.49,26400.0,25.75,25.7607,25.7447,25.75,26400.0
2005-10-21 14:00:00,48.49,48.63,48.48,48.62,56800.0,25.75,25.8244,25.7447,25.8191,56800.0
2005-10-21 14:05:00,48.62,48.64,48.48,48.5,36600.0,25.8191,25.8297,25.7447,25.7553,36600.0
2005-10-21 14:10:00,48.48,48.54,48.44,48.44,23800.0,25.7447,25.7766,25.7235,25.7235,23800.0
2005-10-21 14:15:00,48.44,48.45,48.32,48.35,51500.0,25.7235,25.7288,25.6598,25.6757,51500.0
2005-10-21 14:20:00,48.34,48.36,48.29,48.34,31600.0,25.6704,25.681,25.6438,25.6704,31600.0
2005-10-21 14:25:00,48.35,48.35,48.26,48.29,30500.0,25.6757,25.6757,25.6279,25.6438,30500.0
2005-10-21 14:30:00,48.29,48.35,48.28,48.33,23600.0,25.6438,25.6757,25.6385,25.6651,23600.0
2005-10-21 14:35:00,48.34,48.35,48.22,48.23,36300.0,25.6704,25.6757,25.6067,25.612,36300.0
2005-10-21 14:40:00,48.24,48.26,48.1,48.23,35000.0,25.6173,25.6279,25.5429,25.612,35000.0
2005-10-21 14:45:00,48.23,48.26,48.18,48.2,20700.0,25.612,25.6279,25.5854,25.596,20700.0
2005-10-21 14:50:00,48.2,48.3,48.19,48.29,26000.0,25.596,25.6491,25.5907,25.6438,26000.0
2005-10-21 14:55:00,48.3,48.3,48.26,48.26,11600.0,25.6491,25.6491,25.6279,25.6279,11600.0
2005-10-21 15:00:00,48.27,48.3,48.22,48.25,15400.0,25.6332,25.6491,25.6067,25.6226,15400.0
2005-10-21 15:05:00,48.24,48.24,48.15,48.16,25400.0,25.6173,25.6173,25.5695,25.5748,25400.0
2005-10-21 15:10:00,48.15,48.25,48.13,48.18,27600.0,25.5695,25.6226,25.5589,25.5854,27600.0
2005-10-21 15:15:00,48.18,48.2,48.15,48.15,16800.0,25.5854,25.596,25.5695,25.5695,16800.0
2005-10-21 15:20:00,48.15,48.17,48.11,48.14,29300.0,25.5695,25.5801,25.5482,25.5642,29300.0
2005-10-21 15:25:00,48.14,48.2,48.09,48.17,35700.0,25.5642,25.596,25.5376,25.5801,35700.0
2005-10-21 15:30:00,48.17,48.22,48.16,48.17,17600.0,25.5801,25.6067,25.5748,25.5801,17600.0
2005-10-21 15:35:00,48.17,48.17,48.14,48.14,11700.0,25.5801,25.5801,25.5642,25.5642,11700.0
2005-10-21 15:40:00,48.14,48.15,48.1,48.11,35500.0,25.5642,25.5695,25.5429,25.5482,35500.0
2005-10-21 15:45:00,48.12,48.25,48.09,48.19,74400.0,25.5535,25.6226,25.5376,25.5907,74400.0
2005-10-21 15:50:00,48.19,48.21,47.92,47.96,148300.0,25.5907,25.6013,25.4473,25.4686,148300.0
2005-10-21 15:55:00,47.97,48.01,47.86,47.98,160100.0,25.4739,25.4951,25.4155,25.4792,160100.0
2005-10-24 09:30:00,48.11,48.26,48.01,48.07,58500.0,25.5482,25.6279,25.4951,25.527,58500.0
2005-10-24 09:35:00,48.04,48.06,47.83,47.86,47900.0,25.5111,25.5217,25.3995,25.4155,47900.0
2005-10-24 09:40:00,47.91,47.98,47.85,47.95,30600.0,25.442,25.4792,25.4102,25.4633,30600.0
2005-10-24 09:45:00,47.96,48.01,47.89,47.97,61900.0,25.4686,25.4951,25.4314,25.4739,61900.0
2005-10-24 09:50:00,47.97,48.1,47.9,47.97,58600.0,25.4739,25.5429,25.4367,25.4739,58600.0
2005-10-24 09:55:00,47.96,48.02,47.86,47.86,52400.0,25.4686,25.5004,25.4155,25.4155,52400.0
2005-10-24 10:00:00,47.88,48.1,47.87,48.01,87300.0,25.4261,25.5429,25.4208,25.4951,87300.0
2005-10-24 10:05:00,47.98,48.06,47.9,48.03,45600.0,25.4792,25.5217,25.4367,25.5058,45600.0
2005-10-24 10:10:00,48.04,48.1,47.89,48.06,56000.0,25.5111,25.5429,25.4314,25.5217,56000.0
2005-10-24 10:15:00,48.06,48.2,47.99,47.99,39300.0,25.5217,25.596,25.4845,25.4845,39300.0
2005-10-24 10:20:00,47.98,48.07,47.97,48.01,30200.0,25.4792,25.527,25.4739,25.4951,30200.0
2005-10-24 10:25:00,48.0,48.04,47.91,47.97,24600.0,25.4898,25.5111,25.442,25.4739,24600.0
2005-10-24 10:30:00,47.97,48.16,47.95,48.07,40400.0,25.4739,25.5748,25.4633,25.527,40400.0
2005-10-24 10:35:00,48.07,48.07,47.93,47.99,40100.0,25.527,25.527,25.4526,25.4845,40100.0
2005-10-24 10:40:00,48.01,48.04,47.78,47.84,73800.0,25.4951,25.5111,25.373,25.4049,73800.0
2005-10-24 10:45:00,47.85,47.91,47.66,47.73,84000.0,25.4102,25.442,25.3093,25.3464,84000.0
2005-10-24 10:50:00,47.72,47.81,47.6,47.74,105000.0,25.3411,25.3889,25.2774,25.3518,105000.0
2005-10-24 10:55:00,47.76,47.82,47.72,47.77,37300.0,25.3624,25.3942,25.3411,25.3677,37300.0
2005-10-24 11:00:00,47.77,47.87,47.73,47.8,33000.0,25.3677,25.4208,25.3464,25.3836,33000.0
2005-10-24 11:05:00,47.8,47.9,47.79,47.86,31900.0,25.3836,25.4367,25.3783,25.4155,31900.0
2005-10-24 11:10:00,47.85,47.86,47.69,47.8,43800.0,25.4102,25.4155,25.3252,25.3836,43800.0
2005-10-24 11:15:00,47.83,47.84,47.77,47.79,46000.0,25.3995,25.4049,25.3677,25.3783,46000.0
2005-10-24 11:20:00,47.8,47.8,47.7,47.75,71600.0,25.3836,25.3836,25.3305,25.3571,71600.0
2005-10-24 11:25:00,47.75,47.75,47.68,47.69,72400.0,25.3571,25.3571,25.3199,25.3252,72400.0
2005-10-24 11:30:00,47.7,47.91,47.69,47.84,57400.0,25.3305,25.442,25.3252,25.4049,57400.0
2005-10-24 11:35:00,47.86,47.91,47.83,47.83,14300.0,25.4155,25.442,25.3995,25.3995,14300.0
2005-10-24 11:40:00,47.81,47.85,47.75,47.76,32000.0,25.3889,25.4102,25.3571,25.3624,32000.0
2005-10-24 11:45:00,47.76,47.8,47.6,47.75,77700.0,25.3624,25.3836,25.2774,25.3571,77700.0
2005-10-24 11:50:00,47.75,47.79,47.71,47.73,25600.0,25.3571,25.3783,25.3358,25.3464,25600.0
2005-10-24 11:55:00,47.72,47.77,47.67,47.69,18200.0,25.3411,25.3677,25.3146,25.3252,18200.0
2005-10-24 12:00:00,47.68,47.68,47.58,47.64,34500.0,25.3199,25.3199,25.2668,25.2986,34500.0
2005-10-24 12:05:00,47.64,47.67,47.58,47.63,67200.0,25.2986,25.3146,25.2668,25.2933,67200.0
2005-10-24 12:10:00,47.62,47.63,47.46,47.5,51300.0,25.288,25.2933,25.2031,25.2243,51300.0
2005-10-24 12:15:00,47.5,47.52,47.47,47.5,59000.0,25.2243,25.2349,25.2084,25.2243,59000.0
2005-10-24 12:20:00,47.5,47.66,47.49,47.63,29800.0,25.2243,25.3093,25.219,25.2933,29800.0
2005-10-24 12:25:00,47.66,47.94,47.63,47.93,56200.0,25.3093,25.458,25.2933,25.4526,56200.0
2005-10-24 12:30:00,47.93,48.14,47.84,48.13,98300.0,25.4526,25.5642,25.4049,25.5589,98300.0
2005-10-24 12:35:00,48.13,48.2,48.05,48.11,47400.0,25.5589,25.596,25.5164,25.5482,47400.0
2005-10-24 12:40:00,48.08,48.18,48.07,48.12,10100.0,25.5323,25.5854,25.527,25.5535,10100.0
2005-10-24 12:45:00,48.1,48.12,48.03,48.05,24400.0,25.5429,25.5535,25.5058,25.5164,24400.0
2005-10-24 12:50:00,48.03,48.13,48.03,48.13,54000.0,25.5058,25.5589,25.5058,25.5589,54000.0
2005-10-24 12:55:00,48.13,48.14,48.11,48.14,8600.0,25.5589,25.5642,25.5482,25.5642,8600.0
2005-10-24 13:00:00,48.12,48.14,48.04,48.08,15800.0,25.5535,25.5642,25.5111,25.5323,15800.0
2005-10-24 13:05:00,48.06,48.1,47.99,48.06,23300.0,25.5217,25.5429,25.4845,25.5217,23300.0
2005-10-24 13:10:00,48.08,48.17,48.07,48.13,25300.0,25.5323,25.5801,25.527,25.5589,25300.0
2005-10-24 13:15:00,48.14,48.18,48.12,48.14,20900.0,25.5642,25.5854,25.5535,25.5642,20900.0
2005-10-24 13:20:00,48.13,48.18,48.08,48.15,27900.0,25.5589,25.5854,25.5323,25.5695,27900.0
2005-10-24 13:25:00,48.16,48.17,48.13,48.15,7200.0,25.5748,25.5801,25.5589,25.5695,7200.0
2005-10-24 13:30:00,48.13,48.2,48.12,48.15,67900.0,25.5589,25.596,25.5535,25.5695,67900.0
2005-10-24 13:35:00,48.13,48.18,48.07,48.09,13700.0,25.5589,25.5854,25.527,25.5376,13700.0
2005-10-24 13:40:00,48.07,48.1,47.97,48.0,25100.0,25.527,25.5429,25.4739,25.4898,25100.0
2005-10-24 13:45:00,47.99,48.09,47.91,48.0,67500.0,25.4845,25.5376,25.442,25.4898,67500.0
2005-10-24 13:50:00,48.04,48.11,48.0,48.1,25500.0,25.5111,25.5482,25.4898,25.5429,25500.0
2005-10-24 13:55:00,48.09,48.12,48.03,48.09,29600.0,25.5376,25.5535,25.5058,25.5376,29600.0
2005-10-24 14:00:00,48.09,48.11,48.06,48.1,41100.0,25.5376,25.5482,25.5217,25.5429,41100.0
2005-10-24 14:05:00,48.09,48.13,48.01,48.11,9200.0,25.5376,25.5589,25.4951,25.5482,9200.0
2005-10-24 14:10:00,48.12,48.15,48.01,48.03,10900.0,25.5535,25.5695,25.4951,25.5058,10900.0
2005-10-24 14:15:00,48.02,48.1,48.02,48.06,5000.0,25.5004,25.5429,25.5004,25.5217,5000.0
2005-10-24 14:20:00,48.06,48.07,48.02,48.03,12200.0,25.5217,25.527,25.5004,25.5058,12200.0
2005-10-24 14:25:00,48.03,48.04,47.87,47.88,46300.0,25.5058,25.5111,25.4208,25.4261,46300.0
2005-10-24 14:30:00,47.88,47.9,47.8,47.81,26900.0,25.4261,25.4367,25.3836,25.3889,26900.0
2005-10-24 14:35:00,47.81,47.86,47.76,47.83,55400.0,25.3889,25.4155,25.3624,25.3995,55400.0
2005-10-24 14:40:00,47.81,47.9,47.79,47.89,33100.0,25.3889,25.4367,25.3783,25.4314,33100.0
2005-10-24 14:45:00,47.89,47.89,47.84,47.84,38100.0,25.4314,25.4314,25.4049,25.4049,38100.0
2005-10-24 14:50:00,47.84,47.86,47.76,47.76,31600.0,25.4049,25.4155,25.3624,25.3624,31600.0
2005-10-24 14:55:00,47.76,47.77,47.7,47.75,20900.0,25.3624,25.3677,25.3305,25.3571,20900.0
2005-10-24 15:00:00,47.75,47.96,47.73,47.96,46600.0,25.3571,25.4686,25.3464,25.4686,46600.0
2005-10-24 15:05:00,47.94,47.96,47.86,47.95,18600.0,25.458,25.4686,25.4155,25.4633,18600.0
2005-10-24 15:10:00,47.94,48.0,47.92,47.92,10700.0,25.458,25.4898,25.4473,25.4473,10700.0
2005-10-24 15:15:00,47.92,47.98,47.89,47.97,11600.0,25.4473,25.4792,25.4314,25.4739,11600.0
2005-10-24 15:20:00,47.97,48.06,47.97,48.06,27500.0,25.4739,25.5217,25.4739,25.5217,27500.0
2005-10-24 15:25:00,48.04,48.06,47.99,48.01,16200.0,25.5111,25.5217,25.4845,25.4951,16200.0
2005-10-24 15:30:00,48.02,48.09,48.02,48.09,31200.0,25.5004,25.5376,25.5004,25.5376,31200.0
2005-10-24 15:35:00,48.09,48.18,48.07,48.16,36300.0,25.5376,25.5854,25.527,25.5748,36300.0
2005-10-24 15:40:00,48.16,48.22,48.14,48.15,33400.0,25.5748,25.6067,25.5642,25.5695,33400.0
2005-10-24 15:45:00,48.15,48.27,48.14,48.24,46900.0,25.5695,25.6332,25.5642,25.6173,46900.0
2005-10-24 15:50:00,48.24,48.36,48.24,48.34,64000.0,25.6173,25.681,25.6173,25.6704,64000.0
2005-10-24 15:55:00,48.34,48.46,48.32,48.38,109000.0,25.6704,25.7341,25.6598,25.6916,109000.0
2005-10-25 09:30:00,48.2,48.31,48.1,48.21,105900.0,25.596,25.6544,25.5429,25.6013,105900.0
2005-10-25 09:35:00,48.2,48.25,47.97,48.0,127100.0,25.596,25.6226,25.4739,25.4898,127100.0
2005-10-25 09:40:00,48.0,48.26,47.95,48.0,157500.0,25.4898,25.6279,25.4633,25.4898,157500.0
2005-10-25 09:45:00,48.0,48.23,47.96,48.05,52300.0,25.4898,25.612,25.4686,25.5164,52300.0
2005-10-25 09:50:00,48.03,48.18,48.02,48.18,24500.0,25.5058,25.5854,25.5004,25.5854,24500.0
2005-10-25 09:55:00,48.18,48.23,48.07,48.2,53400.0,25.5854,25.612,25.527,25.596,53400.0
2005-10-25 10:00:00,48.17,48.25,48.04,48.15,52800.0,25.5801,25.6226,25.5111,25.5695,52800.0
2005-10-25 10:05:00,48.17,48.25,48.1,48.25,41100.0,25.5801,25.6226,25.5429,25.6226,41100.0
2005-10-25 10:10:00,48.28,48.33,48.23,48.28,44000.0,25.6385,25.6651,25.612,25.6385,44000.0
2005-10-25 10:15:00,48.29,48.44,48.26,48.38,70100.0,25.6438,25.7235,25.6279,25.6916,70100.0
2005-10-25 10:20:00,48.36,48.37,48.18,48.27,47200.0,25.681,25.6863,25.5854,25.6332,47200.0
2005-10-25 10:25:00,48.27,48.5,48.25,48.48,71100.0,25.6332,25.7553,25.6226,25.7447,71100.0
2005-10-25 10:30:00,48.47,48.48,48.32,48.38,29300.0,25.7394,25.7447,25.6598,25.6916,29300.0
2005-10-25 10:35:00,48.39,48.63,48.39,48.58,67600.0,25.6969,25.8244,25.6969,25.7978,67600.0
2005-10-25 10:40:00,48.56,48.59,48.41,48.48,94700.0,25.7872,25.8031,25.7075,25.7447,94700.0
2005-10-25 10:45:00,48.47,48.52,48.4,48.51,45100.0,25.7394,25.766,25.7022,25.7607,45100.0
2005-10-25 10:50:00,48.51,48.58,48.5,48.55,35600.0,25.7607,25.7978,25.7553,25.7819,35600.0
2005-10-25 10:55:00,48.55,48.58,48.49,48.5,37100.0,25.7819,25.7978,25.75,25.7553,37100.0
2005-10-25 11:00:00,48.5,48.6,48.49,48.56,34900.0,25.7553,25.8084,25.75,25.7872,34900.0
2005-10-25 11:05:00,48.56,48.62,48.54,48.54,27900.0,25.7872,25.8191,25.7766,25.7766,27900.0
2005-10-25 11:10:00,48.54,48.55,48.48,48.54,35300.0,25.7766,25.7819,25.7447,25.7766,35300.0
2005-10-25 11:15:00,48.55,48.59,48.5,48.5,18400.0,25.7819,25.8031,25.7553,25.7553,18400.0
2005-10-25 11:20:00,48.51,48.6,48.5,48.53,29500.0,25.7607,25.8084,25.7553,25.7713,29500.0
2005-10-25 11:25:00,48.53,48.61,48.51,48.54,30100.0,25.7713,25.8138,25.7607,25.7766,30100.0
2005-10-25 11:30:00,48.55,48.57,48.48,48.51,35500.0,25.7819,25.7925,25.7447,25.7607,35500.0
2005-10-25 11:35:00,48.51,48.55,48.49,48.54,13200.0,25.7607,25.7819,25.75,25.7766,13200.0
2005-10-25 11:40:00,48.55,48.67,48.54,48.61,45000.0,25.7819,25.8456,25.7766,25.8138,45000.0
2005-10-25 11:45:00,48.61,48.8,48.61,48.77,91700.0,25.8138,25.9147,25.8138,25.8987,91700.0
2005-10-25 11:50:00,48.79,48.81,48.68,48.74,64200.0,25.9093,25.92,25.8509,25.8828,64200.0
2005-10-25 11:55:00,48.73,48.76,48.68,48.7,25400.0,25.8775,25.8934,25.8509,25.8615,25400.0
2005-10-25 12:00:00,48.72,48.81,48.7,48.73,29500.0,25.8722,25.92,25.8615,25.8775,29500.0
2005-10-25 12:05:00,48.75,48.81,48.73,48.76,24300.0,25.8881,25.92,25.8775,25.8934,24300.0
2005-10-25 12:10:00,48.76,48.89,48.71,48.8,52100.0,25.8934,25.9624,25.8669,25.9147,52100.0
2005-10-25 12:15:00,48.82,48.86,48.75,48.86,28600.0,25.9253,25.9465,25.8881,25.9465,28600.0
2005-10-25 12:20:00,48.87,48.88,48.73,48.73,15100.0,25.9518,25.9571,25.8775,25.8775,15100.0
2005-10-25 12:25:00,48.72,48.85,48.72,48.8,17500.0,25.8722,25.9412,25.8722,25.9147,17500.0
2005-10-25 12:30:00,48.8,48.84,48.78,48.83,23600.0,25.9147,25.9359,25.904,25.9306,23600.0
2005-10-25 12:35:00,48.82,48.82,48.62,48.67,37700.0,25.9253,25.9253,25.8191,25.8456,37700.0
2005-10-25 12:40:00,48.64,48.69,48.52,48.55,86100.0,25.8297,25.8562,25.766,25.7819,86100.0
2005-10-25 12:45:00,48.54,48.6,48.46,48.48,73500.0,25.7766,25.8084,25.7341,25.7447,73500.0
2005-10-25 12:50:00,48.5,48.57,48.5,48.54,31900.0,25.7553,25.7925,25.7553,25.7766,31900.0
2005-10-25 12:55:00,48.54,48.59,48.51,48.58,25100.0,25.7766,25.8031,25.7607,25.7978,25100.0
2005-10-25 13:00:00,48.56,48.69,48.55,48.69,45800.0,25.7872,25.8562,25.7819,25.8562,45800.0
2005-10-25 13:05:00,48.68,48.73,48.57,48.66,64900.0,25.8509,25.8775,25.7925,25.8403,64900.0
2005-10-25 13:10:00,48.62,48.63,48.58,48.59,42500.0,25.8191,25.8244,25.7978,25.8031,42500.0
2005-10-25 13:15:00,48.6,48.62,48.59,48.61,7600.0,25.8084,25.8191,25.8031,25.8138,7600.0
2005-10-25 13:20:00,48.61,48.66,48.55,48.6,82900.0,25.8138,25.8403,25.7819,25.8084,82900.0
2005-10-25 13:25:00,48.61,48.62,48.57,48.61,24300.0,25.8138,25.8191,25.7925,25.8138,24300.0
2005-10-25 13:30:00,48.59,48.61,48.56,48.59,31800.0,25.8031,25.8138,25.7872,25.8031,31800.0
2005-10-25 13:35:00,48.59,48.62,48.49,48.5,37400.0,25.8031,25.8191,25.75,25.7553,37400.0
2005-10-25 13:40:00,48.5,48.5,48.44,48.49,134800.0,25.7553,25.7553,25.7235,25.75,134800.0
2005-10-25 13:45:00,48.49,48.5,48.44,48.47,42300.0,25.75,25.7553,25.7235,25.7394,42300.0
2005-10-25 13:50:00,48.48,48.55,48.45,48.46,72800.0,25.7447,25.7819,25.7288,25.7341,72800.0
2005-10-25 13:55:00,48.46,48.47,48.42,48.43,29800.0,25.7341,25.7394,25.7129,25.7182,29800.0
2005-10-25 14:00:00,48.42,48.51,48.42,48.48,38500.0,25.7129,25.7607,25.7129,25.7447,38500.0
2005-10-25 14:05:00,48.46,48.49,48.34,48.39,52100.0,25.7341,25.75,25.6704,25.6969,52100.0
2005-10-25 14:10:00,48.35,48.44,48.34,48.36,24400.0,25.6757,25.7235,25.6704,25.681,24400.0
2005-10-25 14:15:00,48.35,48.43,48.35,48.4,14300.0,25.6757,25.7182,25.6757,25.7022,14300.0
2005-10-25 14:20:00,48.4,48.45,48.37,48.44,33200.0,25.7022,25.7288,25.6863,25.7235,33200.0
2005-10-25 14:25:00,48.44,48.46,48.39,48.45,18500.0,25.7235,25.7341,25.6969,25.7288,18500.0
2005-10-25 14:30:00,48.45,48.51,48.4,48.48,32500.0,25.7288,25.7607,25.7022,25.7447,32500.0
2005-10-25 14:35:00,48.49,48.6,48.47,48.57,69500.0,25.75,25.8084,25.7394,25.7925,69500.0
2005-10-25 14:40:00,48.58,48.6,48.53,48.57,31500.0,25.7978,25.8084,25.7713,25.7925,31500.0
2005-10-25 14:45:00,48.57,48.67,48.57,48.61,42200.0,25.7925,25.8456,25.7925,25.8138,42200.0
2005-10-25 14:50:00,48.62,48.64,48.54,48.55,59100.0,25.8191,25.8297,25.7766,25.7819,59100.0
2005-10-25 14:55:00,48.54,48.54,48.46,48.47,33100.0,25.7766,25.7766,25.7341,25.7394,33100.0
2005-10-25 15:00:00,48.47,48.47,48.39,48.39,34100.0,25.7394,25.7394,25.6969,25.6969,34100.0
2005-10-25 15:05:00,48.4,48.43,48.36,48.39,42100.0,25.7022,25.7182,25.681,25.6969,42100.0
2005-10-25 15:10:00,48.39,48.48,48.38,48.41,21600.0,25.6969,25.7447,25.6916,25.7075,21600.0
2005-10-25 15:15:00,48.41,48.44,48.34,48.35,37000.0,25.7075,25.7235,25.6704,25.6757,37000.0
2005-10-25 15:20:00,48.34,48.51,48.33,48.4,43900.0,25.6704,25.7607,25.6651,25.7022,43900.0
2005-10-25 15:25:00,48.4,48.51,48.37,48.45,52800.0,25.7022,25.7607,25.6863,25.7288,52800.0
2005-10-25 15:30:00,48.45,48.55,48.43,48.44,21500.0,25.7288,25.7819,25.7182,25.7235,21500.0
2005-10-25 15:35:00,48.42,48.63,48.4,48.59,59700.0,25.7129,25.8244,25.7022,25.8031,59700.0
2005-10-25 15:40:00,48.59,48.66,48.58,48.65,54200.0,25.8031,25.8403,25.7978,25.835,54200.0
2005-10-25 15:45:00,48.65,48.75,48.62,48.67,45700.0,25.835,25.8881,25.8191,25.8456,45700.0
2005-10-25 15:50:00,48.67,48.68,48.61,48.65,60300.0,25.8456,25.8509,25.8138,25.835,60300.0
2005-10-25 15:55:00,48.65,48.69,48.55,48.62,122400.0,25.835,25.8562,25.7819,25.8191,122400.0
2005-10-26 09:30:00,48.65,48.7,48.49,48.49,70000.0,25.835,25.8615,25.75,25.75,70000.0
2005-10-26 09:35:00,48.49,48.61,48.22,48.27,81000.0,25.75,25.8138,25.6067,25.6332,81000.0
2005-10-26 09:40:00,48.29,48.4,48.22,48.26,57200.0,25.6438,25.7022,25.6067,25.6279,57200.0
2005-10-26 09:45:00,48.27,48.38,48.15,48.24,66300.0,25.6332,25.6916,25.5695,25.6173,66300.0
2005-10-26 09:50:00,48.25,48.33,48.2,48.3,66100.0,25.6226,25.6651,25.596,25.6491,66100.0
2005-10-26 09:55:00,48.31,48.35,48.09,48.14,95800.0,25.6544,25.6757,25.5376,25.5642,95800.0
2005-10-26 10:00:00,48.14,48.18,47.91,47.93,64800.0,25.5642,25.5854,25.442,25.4526,64800.0
2005-10-26 10:05:00,47.93,48.14,47.88,48.13,126500.0,25.4526,25.5642,25.4261,25.5589,126500.0
2005-10-26 10:10:00,48.12,48.34,48.09,48.32,93000.0,25.5535,25.6704,25.5376,25.6598,93000.0
2005-10-26 10:15:00,48.32,48.38,48.27,48.32,79900.0,25.6598,25.6916,25.6332,25.6598,79900.0
2005-10-26 10:20:00,48.33,48.47,48.33,48.39,75400.0,25.6651,25.7394,25.6651,25.6969,75400.0
2005-10-26 10:25:00,48.4,48.62,48.4,48.6,65200.0,25.7022,25.8191,25.7022,25.8084,65200.0
2005-10-26 10:30:00,48.6,48.72,48.54,48.56,78600.0,25.8084,25.8722,25.7766,25.7872,78600.0
2005-10-26 10:35:00,48.55,48.61,48.42,48.46,65400.0,25.7819,25.8138,25.7129,25.7341,65400.0
2005-10-26 10:40:00,48.46,48.49,48.3,48.4,45000.0,25.7341,25.75,25.6491,25.7022,45000.0
2005-10-26 10:45:00,48.4,48.49,48.37,48.44,25500.0,25.7022,25.75,25.6863,25.7235,25500.0
2005-10-26 10:50:00,48.44,48.67,48.44,48.51,46700.0,25.7235,25.8456,25.7235,25.7607,46700.0
2005-10-26 10:55:00,48.51,48.66,48.48,48.6,52300.0,25.7607,25.8403,25.7447,25.8084,52300.0
2005-10-26 11:00:00,48.61,48.63,48.54,48.56,25100.0,25.8138,25.8244,25.7766,25.7872,25100.0
2005-10-26 11:05:00,48.56,48.68,48.55,48.63,21100.0,25.7872,25.8509,25.7819,25.8244,21100.0
2005-10-26 11:10:00,48.63,48.66,48.57,48.58,23100.0,25.8244,25.8403,25.7925,25.7978,23100.0
2005-10-26 11:15:00,48.58,48.61,48.54,48.55,16100.0,25.7978,25.8138,25.7766,25.7819,16100.0
2005-10-26 11:20:00,48.54,48.66,48.5,48.5,23000.0,25.7766,25.8403,25.7553,25.7553,23000.0
2005-10-26 11:25:00,48.51,48.69,48.51,48.64,42200.0,25.7607,25.8562,25.7607,25.8297,42200.0
2005-10-26 11:30:00,48.66,48.67,48.47,48.48,19100.0,25.8403,25.8456,25.7394,25.7447,19100.0
2005-10-26 11:35:00,48.48,48.56,48.48,48.5,21700.0,25.7447,25.7872,25.7447,25.7553,21700.0
2005-10-26 11:40:00,48.5,48.55,48.5,48.5,19800.0,25.7553,25.7819,25.7553,25.7553,19800.0
2005-10-26 11:45:00,48.5,48.5,48.4,48.45,56600.0,25.7553,25.7553,25.7022,25.7288,56600.0
2005-10-26 11:50:00,48.46,48.53,48.45,48.5,37700.0,25.7341,25.7713,25.7288,25.7553,37700.0
2005-10-26 11:55:00,48.49,48.5,48.45,48.46,21200.0,25.75,25.7553,25.7288,25.7341,21200.0
2005-10-26 12:00:00,48.47,48.53,48.37,48.38,36800.0,25.7394,25.7713,25.6863,25.6916,36800.0
2005-10-26 12:05:00,48.37,48.59,48.37,48.51,40800.0,25.6863,25.8031,25.6863,25.7607,40800.0
2005-10-26 12:10:00,48.51,48.64,48.51,48.61,21800.0,25.7607,25.8297,25.7607,25.8138,21800.0
2005-10-26 12:15:00,48.59,48.72,48.59,48.69,57200.0,25.8031,25.8722,25.8031,25.8562,57200.0
2005-10-26 12:20:00,48.69,48.79,48.68,48.7,34200.0,25.8562,25.9093,25.8509,25.8615,34200.0
2005-10-26 12:25:00,48.7,48.75,48.7,48.75,18200.0,25.8615,25.8881,25.8615,25.8881,18200.0
2005-10-26 12:30:00,48.76,48.78,48.71,48.71,29300.0,25.8934,25.904,25.8669,25.8669,29300.0
2005-10-26 12:35:00,48.71,48.71,48.66,48.66,22700.0,25.8669,25.8669,25.8403,25.8403,22700.0
2005-10-26 12:40:00,48.67,48.68,48.58,48.58,54100.0,25.8456,25.8509,25.7978,25.7978,54100.0
2005-10-26 12:45:00,48.58,48.72,48.58,48.68,31600.0,25.7978,25.8722,25.7978,25.8509,31600.0
2005-10-26 12:50:00,48.69,48.72,48.67,48.67,8200.0,25.8562,25.8722,25.8456,25.8456,8200.0
2005-10-26 12:55:00,48.66,48.7,48.66,48.66,14400.0,25.8403,25.8615,25.8403,25.8403,14400.0
2005-10-26 13:00:00,48.65,48.7,48.6,48.62,26700.0,25.835,25.8615,25.8084,25.8191,26700.0
2005-10-26 13:05:00,48.63,48.66,48.5,48.51,48600.0,25.8244,25.8403,25.7553,25.7607,48600.0
2005-10-26 13:10:00,48.5,48.55,48.44,48.47,47900.0,25.7553,25.7819,25.7235,25.7394,47900.0
2005-10-26 13:15:00,48.48,48.48,48.26,48.26,60600.0,25.7447,25.7447,25.6279,25.6279,60600.0
2005-10-26 13:20:00,48.25,48.35,48.21,48.32,82000.0,25.6226,25.6757,25.6013,25.6598,82000.0
2005-10-26 13:25:00,48.31,48.31,48.23,48.3,41500.0,25.6544,25.6544,25.612,25.6491,41500.0
2005-10-26 13:30:00,48.3,48.3,48.23,48.25,46200.0,25.6491,25.6491,25.612,25.6226,46200.0
2005-10-26 13:35:00,48.25,48.3,48.22,48.25,39800.0,25.6226,25.6491,25.6067,25.6226,39800.0
2005-10-26 13:40:00,48.26,48.26,48.16,48.2,28800.0,25.6279,25.6279,25.5748,25.596,28800.0
2005-10-26 13:45:00,48.2,48.22,48.16,48.16,21300.0,25.596,25.6067,25.5748,25.5748,21300.0
2005-10-26 13:50:00,48.18,48.25,48.14,48.24,50600.0,25.5854,25.6226,25.5642,25.6173,50600.0
2005-10-26 13:55:00,48.24,48.25,48.17,48.19,28900.0,25.6173,25.6226,25.5801,25.5907,28900.0
2005-10-26 14:00:00,48.19,48.33,48.18,48.27,50700.0,25.5907,25.6651,25.5854,25.6332,50700.0
2005-10-26 14:05:00,48.26,48.32,48.23,48.26,24700.0,25.6279,25.6598,25.612,25.6279,24700.0
2005-10-26 14:10:00,48.25,48.32,48.25,48.3,23400.0,25.6226,25.6598,25.6226,25.6491,23400.0
2005-10-26 14:15:00,48.31,48.35,48.25,48.27,24100.0,25.6544,25.6757,25.6226,25.6332,24100.0
2005-10-26 14:20:00,48.29,48.42,48.29,48.38,28900.0,25.6438,25.7129,25.6438,25.6916,28900.0
2005-10-26 14:25:00,48.37,48.39,48.31,48.35,20000.0,25.6863,25.6969,25.6544,25.6757,20000.0
2005-10-26 14:30:00,48.34,48.39,48.26,48.27,13200.0,25.6704,25.6969,25.6279,25.6332,13200.0
2005-10-26 14:35:00,48.27,48.33,48.25,48.27,22000.0,25.6332,25.6651,25.6226,25.6332,22000.0
2005-10-26 14:40:00,48.26,48.3,48.22,48.26,46200.0,25.6279,25.6491,25.6067,25.6279,46200.0
2005-10-26 14:45:00,48.26,48.33,48.25,48.3,31400.0,25.6279,25.6651,25.6226,25.6491,31400.0
2005-10-26 14:50:00,48.32,48.34,48.3,48.31,16700.0,25.6598,25.6704,25.6491,25.6544,16700.0
2005-10-26 14:55:00,48.32,48.39,48.31,48.33,33800.0,25.6598,25.6969,25.6544,25.6651,33800.0
2005-10-26 15:00:00,48.33,48.39,48.23,48.28,41700.0,25.6651,25.6969,25.612,25.6385,41700.0
2005-10-26 15:05:00,48.29,48.4,48.28,48.35,35200.0,25.6438,25.7022,25.6385,25.6757,35200.0
2005-10-26 15:10:00,48.35,48.36,48.21,48.28,18400.0,25.6757,25.681,25.6013,25.6385,18400.0
2005-10-26 15:15:00,48.28,48.36,48.28,48.32,17700.0,25.6385,25.681,25.6385,25.6598,17700.0
2005-10-26 15:20:00,48.32,48.39,48.3,48.33,25500.0,25.6598,25.6969,25.6491,25.6651,25500.0
2005-10-26 15:25:00,48.33,48.34,48.26,48.31,26400.0,25.6651,25.6704,25.6279,25.6544,26400.0
2005-10-26 15:30:00,48.29,48.33,48.25,48.31,79400.0,25.6438,25.6651,25.6226,25.6544,79400.0
2005-10-26 15:35:00,48.31,48.32,48.23,48.28,33600.0,25.6544,25.6598,25.612,25.6385,33600.0
2005-10-26 15:40:00,48.27,48.29,48.2,48.27,63700.0,25.6332,25.6438,25.596,25.6332,63700.0
2005-10-26 15:45:00,48.25,48.31,48.21,48.25,90800.0,25.6226,25.6544,25.6013,25.6226,90800.0
2005-10-26 15:50:00,48.26,48.28,48.2,48.21,78800.0,25.6279,25.6385,25.596,25.6013,78800.0
2005-10-26 15:55:00,48.21,48.41,48.21,48.38,112000.0,25.6013,25.7075,25.6013,25.6916,112000.0
2005-10-27 09:30:00,48.38,48.4,48.12,48.21,63100.0,25.6916,25.7022,25.5535,25.6013,63100.0
2005-10-27 09:35:00,48.15,48.34,48.15,48.25,75900.0,25.5695,25.6704,25.5695,25.6226,75900.0
2005-10-27 09:40:00,48.25,48.27,48.15,48.23,70300.0,25.6226,25.6332,25.5695,25.612,70300.0
2005-10-27 09:45:00,48.23,48.26,48.18,48.22,54100.0,25.612,25.6279,25.5854,25.6067,54100.0
2005-10-27 09:50:00,48.22,48.25,48.19,48.2,41400.0,25.6067,25.6226,25.5907,25.596,41400.0
2005-10-27 09:55:00,48.2,48.29,48.17,48.24,40900.0,25.596,25.6438,25.5801,25.6173,40900.0
2005-10-27 10:00:00,48.24,48.26,48.14,48.2,61400.0,25.6173,25.6279,25.5642,25.596,61400.0
2005-10-27 10:05:00,48.2,48.39,48.18,48.28,37600.0,25.596,25.6969,25.5854,25.6385,37600.0
2005-10-27 10:10:00,48.26,48.33,48.2,48.21,49300.0,25.6279,25.6651,25.596,25.6013,49300.0
2005-10-27 10:15:00,48.2,48.33,48.2,48.21,44700.0,25.596,25.6651,25.596,25.6013,44700.0
2005-10-27 10:20:00,48.21,48.21,48.11,48.13,52400.0,25.6013,25.6013,25.5482,25.5589,52400.0
2005-10-27 10:25:00,48.13,48.15,47.9,48.05,105700.0,25.5589,25.5695,25.4367,25.5164,105700.0
2005-10-27 10:30:00,48.03,48.13,47.98,47.99,43600.0,25.5058,25.5589,25.4792,25.4845,43600.0
2005-10-27 10:35:00,47.98,48.03,47.81,47.93,90500.0,25.4792,25.5058,25.3889,25.4526,90500.0
2005-10-27 10:40:00,47.92,48.03,47.9,47.96,25000.0,25.4473,25.5058,25.4367,25.4686,25000.0
2005-10-27 10:45:00,47.95,47.97,47.83,47.84,55200.0,25.4633,25.4739,25.3995,25.4049,55200.0
2005-10-27 10:50:00,47.85,47.93,47.82,47.85,54800.0,25.4102,25.4526,25.3942,25.4102,54800.0
2005-10-27 10:55:00,47.86,47.89,47.82,47.84,42900.0,25.4155,25.4314,25.3942,25.4049,42900.0
2005-10-27 11:00:00,47.84,47.96,47.83,47.95,55900.0,25.4049,25.4686,25.3995,25.4633,55900.0
2005-10-27 11:05:00,47.94,47.97,47.89,47.91,41500.0,25.458,25.4739,25.4314,25.442,41500.0
2005-10-27 11:10:00,47.92,48.04,47.9,47.96,92600.0,25.4473,25.5111,25.4367,25.4686,92600.0
2005-10-27 11:15:00,47.96,48.14,47.95,48.1,49600.0,25.4686,25.5642,25.4633,25.5429,49600.0
2005-10-27 11:20:00,48.1,48.15,48.05,48.13,40700.0,25.5429,25.5695,25.5164,25.5589,40700.0
2005-10-27 11:25:00,48.1,48.15,48.05,48.14,30400.0,25.5429,25.5695,25.5164,25.5642,30400.0
2005-10-27 11:30:00,48.14,48.15,48.03,48.05,33100.0,25.5642,25.5695,25.5058,25.5164,33100.0
2005-10-27 11:35:00,48.06,48.11,48.01,48.01,26600.0,25.5217,25.5482,25.4951,25.4951,26600.0
2005-10-27 11:40:00,48.02,48.09,48.0,48.06,36700.0,25.5004,25.5376,25.4898,25.5217,36700.0
2005-10-27 11:45:00,48.05,48.05,47.98,47.98,19600.0,25.5164,25.5164,25.4792,25.4792,19600.0
2005-10-27 11:50:00,47.97,48.06,47.91,47.95,31200.0,25.4739,25.5217,25.442,25.4633,31200.0
2005-10-27 11:55:00,47.98,48.03,47.92,47.99,19000.0,25.4792,25.5058,25.4473,25.4845,19000.0
2005-10-27 12:00:00,47.99,48.05,47.94,48.0,33500.0,25.4845,25.5164,25.458,25.4898,33500.0
2005-10-27 12:05:00,48.0,48.03,47.91,47.91,64900.0,25.4898,25.5058,25.442,25.442,64900.0
2005-10-27 12:10:00,47.91,47.97,47.9,47.9,56400.0,25.442,25.4739,25.4367,25.4367,56400.0
2005-10-27 12:15:00,47.9,47.9,47.87,47.9,59300.0,25.4367,25.4367,25.4208,25.4367,59300.0
2005-10-27 12:20:00,47.9,47.91,47.76,47.77,97300.0,25.4367,25.442,25.3624,25.3677,97300.0
2005-10-27 12:25:00,47.77,47.81,47.76,47.76,52900.0,25.3677,25.3889,25.3624,25.3624,52900.0
2005-10-27 12:30:00,47.77,47.79,47.75,47.75,70000.0,25.3677,25.3783,25.3571,25.3571,70000.0
2005-10-27 12:35:00,47.75,47.84,47.75,47.79,26800.0,25.3571,25.4049,25.3571,25.3783,26800.0
2005-10-27 12:40:00,47.79,47.81,47.71,47.71,39300.0,25.3783,25.3889,25.3358,25.3358,39300.0
2005-10-27 12:45:00,47.73,47.77,47.69,47.72,25500.0,25.3464,25.3677,25.3252,25.3411,25500.0
2005-10-27 12:50:00,47.72,47.75,47.7,47.73,37200.0,25.3411,25.3571,25.3305,25.3464,37200.0
2005-10-27 12:55:00,47.71,47.74,47.67,47.72,34000.0,25.3358,25.3518,25.3146,25.3411,34000.0
2005-10-27 13:00:00,47.72,47.72,47.57,47.61,104300.0,25.3411,25.3411,25.2615,25.2827,104300.0
2005-10-27 13:05:00,47.63,47.68,47.48,47.5,63900.0,25.2933,25.3199,25.2137,25.2243,63900.0
2005-10-27 13:10:00,47.5,47.57,47.48,47.56,51900.0,25.2243,25.2615,25.2137,25.2562,51900.0
2005-10-27 13:15:00,47.55,47.58,47.29,47.29,75500.0,25.2509,25.2668,25.1128,25.1128,75500.0
2005-10-27 13:20:00,47.28,47.35,47.17,47.31,82600.0,25.1075,25.1446,25.0491,25.1234,82600.0
2005-10-27 13:25:00,47.31,47.35,47.12,47.21,108900.0,25.1234,25.1446,25.0225,25.0703,108900.0
2005-10-27 13:30:00,47.22,47.28,47.21,47.28,43800.0,25.0756,25.1075,25.0703,25.1075,43800.0
2005-10-27 13:35:00,47.26,47.46,47.25,47.43,54700.0,25.0969,25.2031,25.0915,25.1871,54700.0
2005-10-27 13:40:00,47.43,47.47,47.41,47.43,35900.0,25.1871,25.2084,25.1765,25.1871,35900.0
2005-10-27 13:45:00,47.43,47.52,47.43,47.47,32600.0,25.1871,25.2349,25.1871,25.2084,32600.0
2005-10-27 13:50:00,47.48,47.56,47.47,47.55,26500.0,25.2137,25.2562,25.2084,25.2509,26500.0
2005-10-27 13:55:00,47.53,47.63,47.53,47.61,37000.0,25.2402,25.2933,25.2402,25.2827,37000.0
2005-10-27 14:00:00,47.62,47.63,47.54,47.58,29400.0,25.288,25.2933,25.2455,25.2668,29400.0
2005-10-27 14:05:00,47.56,47.58,47.46,47.52,19700.0,25.2562,25.2668,25.2031,25.2349,19700.0
2005-10-27 14:10:00,47.48,47.61,47.48,47.57,48700.0,25.2137,25.2827,25.2137,25.2615,48700.0
2005-10-27 14:15:00,47.57,47.7,47.57,47.6,26500.0,25.2615,25.3305,25.2615,25.2774,26500.0
2005-10-27 14:20:00,47.59,47.6,47.45,47.5,27800.0,25.2721,25.2774,25.1978,25.2243,27800.0
2005-10-27 14:25:00,47.49,47.5,47.4,47.4,13400.0,25.219,25.2243,25.1712,25.1712,13400.0
2005-10-27 14:30:00,47.42,47.46,47.39,47.45,40900.0,25.1818,25.2031,25.1659,25.1978,40900.0
2005-10-27 14:35:00,47.43,47.46,47.34,47.35,30000.0,25.1871,25.2031,25.1393,25.1446,30000.0
2005-10-27 14:40:00,47.33,47.41,47.33,47.39,13900.0,25.134,25.1765,25.134,25.1659,13900.0
2005-10-27 14:45:00,47.37,47.43,47.33,47.41,23500.0,25.1553,25.1871,25.134,25.1765,23500.0
2005-10-27 14:50:00,47.41,47.43,47.32,47.36,14100.0,25.1765,25.1871,25.1287,25.15,14100.0
2005-10-27 14:55:00,47.35,47.37,47.23,47.24,53300.0,25.1446,25.1553,25.0809,25.0862,53300.0
2005-10-27 15:00:00,47.24,47.27,47.21,47.22,36100.0,25.0862,25.1022,25.0703,25.0756,36100.0
2005-10-27 15:05:00,47.22,47.25,47.16,47.24,83600.0,25.0756,25.0915,25.0438,25.0862,83600.0
2005-10-27 15:10:00,47.25,47.29,47.14,47.14,89300.0,25.0915,25.1128,25.0331,25.0331,89300.0
2005-10-27 15:15:00,47.14,47.2,47.01,47.16,89300.0,25.0331,25.065,24.9641,25.0438,89300.0
2005-10-27 15:20:00,47.17,47.2,47.12,47.2,36400.0,25.0491,25.065,25.0225,25.065,36400.0
2005-10-27 15:25:00,47.2,47.35,47.18,47.25,81800.0,25.065,25.1446,25.0544,25.0915,81800.0
2005-10-27 15:30:00,47.25,47.28,47.15,47.23,85800.0,25.0915,25.1075,25.0384,25.0809,85800.0
2005-10-27 15:35:00,47.24,47.42,47.23,47.39,82500.0,25.0862,25.1818,25.0809,25.1659,82500.0
2005-10-27 15:40:00,47.41,47.41,47.33,47.4,55000.0,25.1765,25.1765,25.134,25.1712,55000.0
2005-10-27 15:45:00,47.39,47.49,47.36,47.39,80900.0,25.1659,25.219,25.15,25.1659,80900.0
2005-10-27 15:50:00,47.38,47.4,47.25,47.27,120600.0,25.1606,25.1712,25.0915,25.1022,120600.0
2005-10-27 15:55:00,47.27,47.44,47.22,47.24,228800.0,25.1022,25.1924,25.0756,25.0862,228800.0
2005-10-28 09:30:00,44.77,45.04,44.45,44.46,584400.0,23.7746,23.9179,23.6046,23.6099,584400.0
2005-10-28 09:35:00,44.44,44.62,44.3,44.49,404300.0,23.5993,23.6949,23.525,23.6259,404300.0
2005-10-28 09:40:00,44.48,44.64,44.23,44.25,258100.0,23.6206,23.7055,23.4878,23.4984,258100.0
2005-10-28 09:45:00,44.29,44.6,44.25,44.56,187800.0,23.5197,23.6843,23.4984,23.6631,187800.0
2005-10-28 09:50:00,44.57,44.63,44.5,44.57,134400.0,23.6684,23.7002,23.6312,23.6684,134400.0
2005-10-28 09:55:00,44.56,44.62,44.37,44.44,204000.0,23.6631,23.6949,23.5622,23.5993,204000.0
2005-10-28 10:00:00,44.44,44.49,44.39,44.42,218000.0,23.5993,23.6259,23.5728,23.5887,218000.0
2005-10-28 10:05:00,44.41,44.44,44.03,44.1,206000.0,23.5834,23.5993,23.3816,23.4188,206000.0
2005-10-28 10:10:00,44.1,44.42,44.05,44.32,239000.0,23.4188,23.5887,23.3922,23.5356,239000.0
2005-10-28 10:15:00,44.32,44.46,44.31,44.38,143700.0,23.5356,23.6099,23.5303,23.5675,143700.0
2005-10-28 10:20:00,44.38,44.55,44.37,44.49,141500.0,23.5675,23.6577,23.5622,23.6259,141500.0
2005-10-28 10:25:00,44.48,45.15,44.48,44.94,336900.0,23.6206,23.9764,23.6206,23.8648,336900.0
2005-10-28 10:30:00,44.94,44.94,44.57,44.59,173900.0,23.8648,23.8648,23.6684,23.679,173900.0
2005-10-28 10:35:00,44.61,44.63,44.55,44.55,80900.0,23.6896,23.7002,23.6577,23.6577,80900.0
2005-10-28 10:40:00,44.56,44.69,44.55,44.63,68700.0,23.6631,23.7321,23.6577,23.7002,68700.0
2005-10-28 10:45:00,44.62,44.63,44.54,44.58,63800.0,23.6949,23.7002,23.6524,23.6737,63800.0
2005-10-28 10:50:00,44.59,44.74,44.56,44.73,103700.0,23.679,23.7586,23.6631,23.7533,103700.0
2005-10-28 10:55:00,44.73,44.96,44.73,44.85,107500.0,23.7533,23.8755,23.7533,23.8171,107500.0
2005-10-28 11:00:00,44.86,44.94,44.83,44.89,70800.0,23.8224,23.8648,23.8064,23.8383,70800.0
2005-10-28 11:05:00,44.89,44.94,44.76,44.8,75800.0,23.8383,23.8648,23.7693,23.7905,75800.0
2005-10-28 11:10:00,44.81,45.0,44.81,44.97,89400.0,23.7958,23.8967,23.7958,23.8808,89400.0
2005-10-28 11:15:00,44.98,45.21,44.94,45.15,121200.0,23.8861,24.0082,23.8648,23.9764,121200.0
2005-10-28 11:20:00,45.15,45.34,45.05,45.07,114600.0,23.9764,24.0773,23.9233,23.9339,114600.0
2005-10-28 11:25:00,45.06,45.17,45.01,45.15,69200.0,23.9286,23.987,23.902,23.9764,69200.0
2005-10-28 11:30:00,45.15,45.18,45.01,45.08,63300.0,23.9764,23.9923,23.902,23.9392,63300.0
2005-10-28 11:35:00,45.05,45.11,44.98,45.04,52400.0,23.9233,23.9551,23.8861,23.9179,52400.0
2005-10-28 11:40:00,45.03,45.03,44.91,44.97,73200.0,23.9126,23.9126,23.8489,23.8808,73200.0
2005-10-28 11:45:00,44.97,45.06,44.85,45.03,79300.0,23.8808,23.9286,23.8171,23.9126,79300.0
2005-10-28 11:50:00,45.04,45.04,44.78,44.87,208700.0,23.9179,23.9179,23.7799,23.8277,208700.0
2005-10-28 11:55:00,44.87,45.15,44.86,45.15,74500.0,23.8277,23.9764,23.8224,23.9764,74500.0
2005-10-28 12:00:00,45.14,45.24,45.1,45.22,40700.0,23.9711,24.0242,23.9498,24.0135,40700.0
2005-10-28 12:05:00,45.23,45.28,45.2,45.25,67700.0,24.0188,24.0454,24.0029,24.0295,67700.0
2005-10-28 12:10:00,45.26,45.42,45.24,45.34,55800.0,24.0348,24.1197,24.0242,24.0773,55800.0
2005-10-28 12:15:00,45.34,45.37,45.16,45.25,41400.0,24.0773,24.0932,23.9817,24.0295,41400.0
2005-10-28 12:20:00,45.24,45.33,45.24,45.3,35700.0,24.0242,24.072,24.0242,24.056,35700.0
2005-10-28 12:25:00,45.29,45.4,45.29,45.35,53200.0,24.0507,24.1091,24.0507,24.0826,53200.0
2005-10-28 12:30:00,45.35,45.35,45.22,45.28,72800.0,24.0826,24.0826,24.0135,24.0454,72800.0
2005-10-28 12:35:00,45.27,45.38,45.27,45.29,17100.0,24.0401,24.0985,24.0401,24.0507,17100.0
2005-10-28 12:40:00,45.29,45.3,45.16,45.18,41600.0,24.0507,24.056,23.9817,23.9923,41600.0
2005-10-28 12:45:00,45.2,45.27,45.11,45.14,77000.0,24.0029,24.0401,23.9551,23.9711,77000.0
2005-10-28 12:50:00,45.14,45.24,45.1,45.1,46300.0,23.9711,24.0242,23.9498,23.9498,46300.0
2005-10-28 12:55:00,45.1,45.15,45.07,45.08,46500.0,23.9498,23.9764,23.9339,23.9392,46500.0
2005-10-28 13:00:00,45.09,45.11,45.03,45.05,53700.0,23.9445,23.9551,23.9126,23.9233,53700.0
2005-10-28 13:05:00,45.05,45.16,45.04,45.13,75400.0,23.9233,23.9817,23.9179,23.9657,75400.0
2005-10-28 13:10:00,45.12,45.17,45.09,45.14,29800.0,23.9604,23.987,23.9445,23.9711,29800.0
2005-10-28 13:15:00,45.14,45.17,45.08,45.13,26800.0,23.9711,23.987,23.9392,23.9657,26800.0
2005-10-28 13:20:00,45.11,45.14,45.06,45.14,23600.0,23.9551,23.9711,23.9286,23.9711,23600.0
2005-10-28 13:25:00,45.14,45.27,45.13,45.26,43900.0,23.9711,24.0401,23.9657,24.0348,43900.0
2005-10-28 13:30:00,45.26,45.37,45.25,45.35,48600.0,24.0348,24.0932,24.0295,24.0826,48600.0
2005-10-28 13:35:00,45.34,45.4,45.34,45.39,55700.0,24.0773,24.1091,24.0773,24.1038,55700.0
2005-10-28 13:40:00,45.38,45.47,45.36,45.39,62100.0,24.0985,24.1463,24.0879,24.1038,62100.0
2005-10-28 13:45:00,45.4,45.46,45.33,45.44,86600.0,24.1091,24.141,24.072,24.1304,86600.0
2005-10-28 13:50:00,45.43,45.6,44.45,45.58,72000.0,24.1251,24.2153,23.6046,24.2047,72000.0
2005-10-28 13:55:00,45.57,45.71,45.57,45.67,90300.0,24.1994,24.2737,24.1994,24.2525,90300.0
2005-10-28 14:00:00,45.67,45.95,45.65,45.94,147900.0,24.2525,24.4012,24.2419,24.3959,147900.0
2005-10-28 14:05:00,45.93,45.95,45.82,45.88,162400.0,24.3906,24.4012,24.3322,24.364,162400.0
2005-10-28 14:10:00,45.87,45.9,45.78,45.78,59700.0,24.3587,24.3746,24.3109,24.3109,59700.0
2005-10-28 14:15:00,45.78,45.87,45.72,45.75,93800.0,24.3109,24.3587,24.2791,24.295,93800.0
2005-10-28 14:20:00,45.75,45.89,45.74,45.89,31500.0,24.295,24.3693,24.2897,24.3693,31500.0
2005-10-28 14:25:00,45.86,45.94,45.86,45.87,65300.0,24.3534,24.3959,24.3534,24.3587,65300.0
2005-10-28 14:30:00,45.86,45.86,45.76,45.76,29100.0,24.3534,24.3534,24.3003,24.3003,29100.0
2005-10-28 14:35:00,45.77,45.77,45.57,45.61,68100.0,24.3056,24.3056,24.1994,24.2206,68100.0
2005-10-28 14:40:00,45.62,45.67,45.61,45.66,36500.0,24.226,24.2525,24.2206,24.2472,36500.0
2005-10-28 14:45:00,45.66,45.7,45.62,45.67,47800.0,24.2472,24.2684,24.226,24.2525,47800.0
2005-10-28 14:50:00,45.68,45.68,45.5,45.64,71400.0,24.2578,24.2578,24.1622,24.2366,71400.0
2005-10-28 14:55:00,45.63,45.72,45.62,45.71,71600.0,24.2313,24.2791,24.226,24.2737,71600.0
2005-10-28 15:00:00,45.7,45.8,45.7,45.8,51000.0,24.2684,24.3215,24.2684,24.3215,51000.0
2005-10-28 15:05:00,45.78,45.79,45.69,45.69,37700.0,24.3109,24.3162,24.2631,24.2631,37700.0
2005-10-28 15:10:00,45.69,45.72,45.69,45.71,37300.0,24.2631,24.2791,24.2631,24.2737,37300.0
2005-10-28 15:15:00,45.7,45.71,45.67,45.67,24100.0,24.2684,24.2737,24.2525,24.2525,24100.0
2005-10-28 15:20:00,45.67,45.68,45.63,45.68,37400.0,24.2525,24.2578,24.2313,24.2578,37400.0
2005-10-28 15:25:00,45.68,45.69,45.52,45.53,44100.0,24.2578,24.2631,24.1728,24.1782,44100.0
2005-10-28 15:30:00,45.52,45.56,45.51,45.54,29800.0,24.1728,24.1941,24.1675,24.1835,29800.0
2005-10-28 15:35:00,45.53,45.59,45.52,45.55,41800.0,24.1782,24.21,24.1728,24.1888,41800.0
2005-10-28 15:40:00,45.54,45.65,45.54,45.64,72000.0,24.1835,24.2419,24.1835,24.2366,72000.0
2005-10-28 15:45:00,45.65,45.67,45.59,45.67,56200.0,24.2419,24.2525,24.21,24.2525,56200.0
2005-10-28 15:50:00,45.67,45.7,45.48,45.49,167900.0,24.2525,24.2684,24.1516,24.1569,167900.0
2005-10-28 15:55:00,45.48,45.52,45.45,45.5,171100.0,24.1516,24.1728,24.1357,24.1622,171100.0
2005-10-31 09:30:00,45.51,46.0,45.33,45.86,106400.0,24.1675,24.4277,24.072,24.3534,106400.0
2005-10-31 09:35:00,45.9,46.08,45.77,45.81,97900.0,24.3746,24.4702,24.3056,24.3268,97900.0
2005-10-31 09:40:00,45.79,45.91,45.77,45.81,79800.0,24.3162,24.38,24.3056,24.3268,79800.0
2005-10-31 09:45:00,45.83,45.95,45.77,45.92,106600.0,24.3375,24.4012,24.3056,24.3853,106600.0
2005-10-31 09:50:00,45.92,46.1,45.91,45.96,73800.0,24.3853,24.4808,24.38,24.4065,73800.0
2005-10-31 09:55:00,45.96,46.03,45.85,45.92,53800.0,24.4065,24.4437,24.3481,24.3853,53800.0
2005-10-31 10:00:00,45.94,46.24,45.94,46.2,80200.0,24.3959,24.5552,24.3959,24.534,80200.0
2005-10-31 10:05:00,46.19,46.2,46.0,46.07,83800.0,24.5286,24.534,24.4277,24.4649,83800.0
2005-10-31 10:10:00,46.06,46.13,46.0,46.03,56400.0,24.4596,24.4968,24.4277,24.4437,56400.0
2005-10-31 10:15:00,46.03,46.16,46.03,46.16,36000.0,24.4437,24.5127,24.4437,24.5127,36000.0
2005-10-31 10:20:00,46.15,46.45,46.14,46.44,87100.0,24.5074,24.6667,24.5021,24.6614,87100.0
2005-10-31 10:25:00,46.45,46.63,46.44,46.55,127600.0,24.6667,24.7623,24.6614,24.7198,127600.0
2005-10-31 10:30:00,46.54,46.55,46.41,46.42,61800.0,24.7145,24.7198,24.6455,24.6508,61800.0
2005-10-31 10:35:00,46.41,46.46,46.4,46.41,29800.0,24.6455,24.672,24.6402,24.6455,29800.0
2005-10-31 10:40:00,46.42,46.55,46.38,46.54,44100.0,24.6508,24.7198,24.6295,24.7145,44100.0
2005-10-31 10:45:00,46.54,46.58,46.51,46.51,44800.0,24.7145,24.7357,24.6986,24.6986,44800.0
2005-10-31 10:50:00,46.52,46.52,46.33,46.34,66700.0,24.7039,24.7039,24.603,24.6083,66700.0
2005-10-31 10:55:00,46.34,46.34,46.16,46.16,78500.0,24.6083,24.6083,24.5127,24.5127,78500.0
2005-10-31 11:00:00,46.16,46.18,46.12,46.15,137200.0,24.5127,24.5233,24.4915,24.5074,137200.0
2005-10-31 11:05:00,46.15,46.23,46.14,46.21,194300.0,24.5074,24.5499,24.5021,24.5393,194300.0
2005-10-31 11:10:00,46.22,46.25,46.21,46.22,53000.0,24.5446,24.5605,24.5393,24.5446,53000.0
2005-10-31 11:15:00,46.23,46.31,46.22,46.3,63700.0,24.5499,24.5924,24.5446,24.5871,63700.0
2005-10-31 11:20:00,46.3,46.36,46.3,46.35,18800.0,24.5871,24.6189,24.5871,24.6136,18800.0
2005-10-31 11:25:00,46.35,46.44,46.35,46.43,42800.0,24.6136,24.6614,24.6136,24.6561,42800.0
2005-10-31 11:30:00,46.43,46.43,46.35,46.37,31300.0,24.6561,24.6561,24.6136,24.6242,31300.0
2005-10-31 11:35:00,46.36,46.37,46.28,46.3,28800.0,24.6189,24.6242,24.5764,24.5871,28800.0
2005-10-31 11:40:00,46.31,46.34,46.26,46.28,33100.0,24.5924,24.6083,24.5658,24.5764,33100.0
2005-10-31 11:45:00,46.28,46.29,46.25,46.29,11100.0,24.5764,24.5817,24.5605,24.5817,11100.0
2005-10-31 11:50:00,46.29,46.29,46.18,46.18,18500.0,24.5817,24.5817,24.5233,24.5233,18500.0
2005-10-31 11:55:00,46.19,46.21,46.18,46.19,14000.0,24.5286,24.5393,24.5233,24.5286,14000.0
2005-10-31 12:00:00,46.19,46.31,46.18,46.31,18500.0,24.5286,24.5924,24.5233,24.5924,18500.0
2005-10-31 12:05:00,46.31,46.42,46.31,46.37,33900.0,24.5924,24.6508,24.5924,24.6242,33900.0
2005-10-31 12:10:00,46.39,46.4,46.32,46.34,13700.0,24.6349,24.6402,24.5977,24.6083,13700.0
2005-10-31 12:15:00,46.32,46.33,46.19,46.24,73200.0,24.5977,24.603,24.5286,24.5552,73200.0
2005-10-31 12:20:00,46.25,46.26,46.2,46.23,19000.0,24.5605,24.5658,24.534,24.5499,19000.0
2005-10-31 12:25:00,46.23,46.24,46.2,46.22,10400.0,24.5499,24.5552,24.534,24.5446,10400.0
2005-10-31 12:30:00,46.22,46.23,46.13,46.19,84700.0,24.5446,24.5499,24.4968,24.5286,84700.0
2005-10-31 12:35:00,46.19,46.22,46.17,46.17,43200.0,24.5286,24.5446,24.518,24.518,43200.0
2005-10-31 12:40:00,46.17,46.17,46.09,46.13,41800.0,24.518,24.518,24.4755,24.4968,41800.0
2005-10-31 12:45:00,46.14,46.16,46.01,46.13,248800.0,24.5021,24.5127,24.4331,24.4968,248800.0
2005-10-31 12:50:00,46.07,46.18,46.06,46.1,115800.0,24.4649,24.5233,24.4596,24.4808,115800.0
2005-10-31 12:55:00,46.09,46.12,46.06,46.09,87000.0,24.4755,24.4915,24.4596,24.4755,87000.0
2005-10-31 13:00:00,46.07,46.15,46.07,46.12,59000.0,24.4649,24.5074,24.4649,24.4915,59000.0
2005-10-31 13:05:00,46.13,46.16,46.1,46.11,18800.0,24.4968,24.5127,24.4808,24.4862,18800.0
2005-10-31 13:10:00,46.11,46.24,46.1,46.24,70000.0,24.4862,24.5552,24.4808,24.5552,70000.0
2005-10-31 13:15:00,46.24,46.26,46.12,46.14,44800.0,24.5552,24.5658,24.4915,24.5021,44800.0
2005-10-31 13:20:00,46.14,46.15,46.11,46.15,17500.0,24.5021,24.5074,24.4862,24.5074,17500.0
2005-10-31 13:25:00,46.15,46.21,46.13,46.16,14500.0,24.5074,24.5393,24.4968,24.5127,14500.0
2005-10-31 13:30:00,46.18,46.19,46.11,46.14,18500.0,24.5233,24.5286,24.4862,24.5021,18500.0
2005-10-31 13:35:00,46.14,46.22,46.1,46.19,40300.0,24.5021,24.5446,24.4808,24.5286,40300.0
2005-10-31 13:40:00,46.2,46.27,46.18,46.27,92500.0,24.534,24.5711,24.5233,24.5711,92500.0
2005-10-31 13:45:00,46.25,46.28,46.19,46.21,62100.0,24.5605,24.5764,24.5286,24.5393,62100.0
2005-10-31 13:50:00,46.21,46.28,46.19,46.24,34500.0,24.5393,24.5764,24.5286,24.5552,34500.0
2005-10-31 13:55:00,46.26,46.27,46.22,46.24,11600.0,24.5658,24.5711,24.5446,24.5552,11600.0
2005-10-31 14:00:00,46.23,46.27,46.21,46.24,12900.0,24.5499,24.5711,24.5393,24.5552,12900.0
2005-10-31 14:05:00,46.24,46.35,46.22,46.31,32300.0,24.5552,24.6136,24.5446,24.5924,32300.0
2005-10-31 14:10:00,46.31,46.33,46.28,46.28,28100.0,24.5924,24.603,24.5764,24.5764,28100.0
2005-10-31 14:15:00,46.3,46.34,46.27,46.27,15000.0,24.5871,24.6083,24.5711,24.5711,15000.0
2005-10-31 14:20:00,46.27,46.29,46.24,46.26,15800.0,24.5711,24.5817,24.5552,24.5658,15800.0
2005-10-31 14:25:00,46.26,46.33,46.21,46.32,19000.0,24.5658,24.603,24.5393,24.5977,19000.0
2005-10-31 14:30:00,46.31,46.37,46.25,46.35,52200.0,24.5924,24.6242,24.5605,24.6136,52200.0
2005-10-31 14:35:00,46.38,46.42,46.34,46.35,25300.0,24.6295,24.6508,24.6083,24.6136,25300.0
2005-10-31 14:40:00,46.35,46.57,46.35,46.49,65300.0,24.6136,24.7304,24.6136,24.688,65300.0
2005-10-31 14:45:00,46.49,46.58,46.46,46.5,31500.0,24.688,24.7357,24.672,24.6933,31500.0
2005-10-31 14:50:00,46.5,46.52,46.46,46.49,18300.0,24.6933,24.7039,24.672,24.688,18300.0
2005-10-31 14:55:00,46.48,46.59,46.48,46.56,28200.0,24.6826,24.7411,24.6826,24.7251,28200.0
2005-10-31 15:00:00,46.57,46.65,46.57,46.61,38200.0,24.7304,24.7729,24.7304,24.7517,38200.0
2005-10-31 15:05:00,46.61,46.64,46.57,46.62,62900.0,24.7517,24.7676,24.7304,24.757,62900.0
2005-10-31 15:10:00,46.63,46.64,46.55,46.58,74700.0,24.7623,24.7676,24.7198,24.7357,74700.0
2005-10-31 15:15:00,46.58,46.6,46.52,46.58,63600.0,24.7357,24.7464,24.7039,24.7357,63600.0
2005-10-31 15:20:00,46.58,46.59,46.51,46.51,73200.0,24.7357,24.7411,24.6986,24.6986,73200.0
2005-10-31 15:25:00,46.51,46.6,46.51,46.6,62500.0,24.6986,24.7464,24.6986,24.7464,62500.0
2005-10-31 15:30:00,46.6,46.68,46.59,46.63,61800.0,24.7464,24.7889,24.7411,24.7623,61800.0
2005-10-31 15:35:00,46.63,46.67,46.6,46.62,46100.0,24.7623,24.7835,24.7464,24.757,46100.0
2005-10-31 15:40:00,46.62,46.68,46.6,46.61,61800.0,24.757,24.7889,24.7464,24.7517,61800.0
2005-10-31 15:45:00,46.6,46.61,46.46,46.46,84800.0,24.7464,24.7517,24.672,24.672,84800.0
2005-10-31 15:50:00,46.46,46.49,46.41,46.44,110400.0,24.672,24.688,24.6455,24.6614,110400.0
2005-10-31 15:55:00,46.44,46.45,46.26,46.3,148200.0,24.6614,24.6667,24.5658,24.5871,148200.0
2005-11-01 09:30:00,46.26,46.3,46.09,46.29,102200.0,24.5658,24.5871,24.4755,24.5817,102200.0
2005-11-01 09:35:00,46.3,46.46,46.25,46.42,138400.0,24.5871,24.672,24.5605,24.6508,138400.0
2005-11-01 09:40:00,46.42,46.49,46.31,46.31,124500.0,24.6508,24.688,24.5924,24.5924,124500.0
2005-11-01 09:45:00,46.31,46.33,46.19,46.28,97100.0,24.5924,24.603,24.5286,24.5764,97100.0
2005-11-01 09:50:00,46.24,46.28,45.98,46.11,141000.0,24.5552,24.5764,24.4171,24.4862,141000.0
2005-11-01 09:55:00,46.11,46.11,45.87,45.94,103800.0,24.4862,24.4862,24.3587,24.3959,103800.0
2005-11-01 10:00:00,45.94,45.94,45.79,45.9,165800.0,24.3959,24.3959,24.3162,24.3746,165800.0
2005-11-01 10:05:00,45.89,46.09,45.88,46.06,86800.0,24.3693,24.4755,24.364,24.4596,86800.0
2005-11-01 10:10:00,46.07,46.09,45.99,46.0,286800.0,24.4649,24.4755,24.4224,24.4277,286800.0
2005-11-01 10:15:00,46.01,46.06,46.0,46.01,38300.0,24.4331,24.4596,24.4277,24.4331,38300.0
2005-11-01 10:20:00,46.01,46.09,45.95,46.06,121700.0,24.4331,24.4755,24.4012,24.4596,121700.0
2005-11-01 10:25:00,46.06,46.19,46.05,46.14,62500.0,24.4596,24.5286,24.4543,24.5021,62500.0
2005-11-01 10:30:00,46.15,46.18,45.98,46.03,68400.0,24.5074,24.5233,24.4171,24.4437,68400.0
2005-11-01 10:35:00,46.03,46.06,46.0,46.0,21000.0,24.4437,24.4596,24.4277,24.4277,21000.0
2005-11-01 10:40:00,46.0,46.08,45.97,45.98,64100.0,24.4277,24.4702,24.4118,24.4171,64100.0
2005-11-01 10:45:00,45.98,45.98,45.88,45.95,64600.0,24.4171,24.4171,24.364,24.4012,64600.0
2005-11-01 10:50:00,45.95,46.11,45.95,46.06,62800.0,24.4012,24.4862,24.4012,24.4596,62800.0
2005-11-01 10:55:00,46.06,46.12,46.01,46.05,33000.0,24.4596,24.4915,24.4331,24.4543,33000.0
2005-11-01 11:00:00,46.04,46.04,45.99,46.02,58800.0,24.449,24.449,24.4224,24.4384,58800.0
2005-11-01 11:05:00,46.03,46.03,45.99,46.0,21400.0,24.4437,24.4437,24.4224,24.4277,21400.0
2005-11-01 11:10:00,46.0,46.04,45.99,46.03,22700.0,24.4277,24.449,24.4224,24.4437,22700.0
2005-11-01 11:15:00,46.01,46.12,46.0,46.12,17600.0,24.4331,24.4915,24.4277,24.4915,17600.0
2005-11-01 11:20:00,46.13,46.14,46.08,46.08,9600.0,24.4968,24.5021,24.4702,24.4702,9600.0
2005-11-01 11:25:00,46.08,46.1,46.06,46.07,27000.0,24.4702,24.4808,24.4596,24.4649,27000.0
2005-11-01 11:30:00,46.07,46.19,46.07,46.18,26400.0,24.4649,24.5286,24.4649,24.5233,26400.0
2005-11-01 11:35:00,46.17,46.19,46.03,46.03,41300.0,24.518,24.5286,24.4437,24.4437,41300.0
2005-11-01 11:40:00,46.04,46.09,46.03,46.05,58300.0,24.449,24.4755,24.4437,24.4543,58300.0
2005-11-01 11:45:00,46.05,46.07,46.05,46.07,29900.0,24.4543,24.4649,24.4543,24.4649,29900.0
2005-11-01 11:50:00,46.07,46.16,46.07,46.13,38000.0,24.4649,24.5127,24.4649,24.4968,38000.0
2005-11-01 11:55:00,46.13,46.13,46.08,46.08,42300.0,24.4968,24.4968,24.4702,24.4702,42300.0
2005-11-01 12:00:00,46.09,46.19,46.09,46.16,50600.0,24.4755,24.5286,24.4755,24.5127,50600.0
2005-11-01 12:05:00,46.16,46.18,46.06,46.07,28600.0,24.5127,24.5233,24.4596,24.4649,28600.0
2005-11-01 12:10:00,46.07,46.11,45.92,45.94,30700.0,24.4649,24.4862,24.3853,24.3959,30700.0
2005-11-01 12:15:00,45.94,45.96,45.91,45.96,40100.0,24.3959,24.4065,24.38,24.4065,40100.0
2005-11-01 12:20:00,45.96,45.97,45.95,45.96,17000.0,24.4065,24.4118,24.4012,24.4065,17000.0
2005-11-01 12:25:00,45.96,45.96,45.93,45.94,22300.0,24.4065,24.4065,24.3906,24.3959,22300.0
2005-11-01 12:30:00,45.94,45.95,45.93,45.95,15300.0,24.3959,24.4012,24.3906,24.4012,15300.0
2005-11-01 12:35:00,45.95,46.02,45.95,46.0,27900.0,24.4012,24.4384,24.4012,24.4277,27900.0
2005-11-01 12:40:00,46.0,46.02,45.99,46.0,19200.0,24.4277,24.4384,24.4224,24.4277,19200.0
2005-11-01 12:45:00,46.0,46.05,45.99,46.04,22800.0,24.4277,24.4543,24.4224,24.449,22800.0
2005-11-01 12:50:00,46.04,46.04,46.0,46.01,104000.0,24.449,24.449,24.4277,24.4331,104000.0
2005-11-01 12:55:00,46.0,46.01,45.98,46.01,13600.0,24.4277,24.4331,24.4171,24.4331,13600.0
2005-11-01 13:00:00,46.01,46.02,45.95,45.97,41100.0,24.4331,24.4384,24.4012,24.4118,41100.0
2005-11-01 13:05:00,45.97,45.99,45.94,45.98,75300.0,24.4118,24.4224,24.3959,24.4171,75300.0
2005-11-01 13:10:00,45.97,45.98,45.96,45.97,7800.0,24.4118,24.4171,24.4065,24.4118,7800.0
2005-11-01 13:15:00,45.97,46.03,45.96,46.01,21600.0,24.4118,24.4437,24.4065,24.4331,21600.0
2005-11-01 13:20:00,46.01,46.06,46.0,46.06,16000.0,24.4331,24.4596,24.4277,24.4596,16000.0
2005-11-01 13:25:00,46.06,46.06,46.03,46.05,13700.0,24.4596,24.4596,24.4437,24.4543,13700.0
2005-11-01 13:30:00,46.04,46.04,45.94,45.94,13400.0,24.449,24.449,24.3959,24.3959,13400.0
2005-11-01 13:35:00,45.95,45.98,45.93,45.93,11000.0,24.4012,24.4171,24.3906,24.3906,11000.0
2005-11-01 13:40:00,45.93,45.97,45.87,45.97,19100.0,24.3906,24.4118,24.3587,24.4118,19100.0
2005-11-01 13:45:00,45.96,45.96,45.94,45.94,34500.0,24.4065,24.4065,24.3959,24.3959,34500.0
2005-11-01 13:50:00,45.94,46.0,45.94,45.98,12900.0,24.3959,24.4277,24.3959,24.4171,12900.0
2005-11-01 13:55:00,45.99,46.11,45.95,46.07,94600.0,24.4224,24.4862,24.4012,24.4649,94600.0
2005-11-01 14:00:00,46.06,46.06,46.04,46.06,12300.0,24.4596,24.4596,24.449,24.4596,12300.0
2005-11-01 14:05:00,46.06,46.08,45.99,45.99,45700.0,24.4596,24.4702,24.4224,24.4224,45700.0
2005-11-01 14:10:00,45.98,46.01,45.97,46.0,30000.0,24.4171,24.4331,24.4118,24.4277,30000.0
2005-11-01 14:15:00,45.99,46.07,45.95,46.06,62000.0,24.4224,24.4649,24.4012,24.4596,62000.0
2005-11-01 14:20:00,46.06,46.15,45.98,46.0,147700.0,24.4596,24.5074,24.4171,24.4277,147700.0
2005-11-01 14:25:00,46.0,46.03,45.93,46.0,62200.0,24.4277,24.4437,24.3906,24.4277,62200.0
2005-11-01 14:30:00,46.0,46.11,45.99,46.04,69800.0,24.4277,24.4862,24.4224,24.449,69800.0
2005-11-01 14:35:00,46.05,46.05,45.94,46.0,61200.0,24.4543,24.4543,24.3959,24.4277,61200.0
2005-11-01 14:40:00,46.0,46.01,45.93,45.99,37500.0,24.4277,24.4331,24.3906,24.4224,37500.0
2005-11-01 14:45:00,45.98,46.01,45.93,45.94,49900.0,24.4171,24.4331,24.3906,24.3959,49900.0
2005-11-01 14:50:00,45.96,45.99,45.94,45.95,50500.0,24.4065,24.4224,24.3959,24.4012,50500.0
2005-11-01 14:55:00,45.96,45.99,45.94,45.96,34400.0,24.4065,24.4224,24.3959,24.4065,34400.0
2005-11-01 15:00:00,45.97,45.97,45.85,45.91,52500.0,24.4118,24.4118,24.3481,24.38,52500.0
2005-11-01 15:05:00,45.9,45.92,45.86,45.88,112800.0,24.3746,24.3853,24.3534,24.364,112800.0
2005-11-01 15:10:00,45.88,45.88,45.85,45.86,96300.0,24.364,24.364,24.3481,24.3534,96300.0
2005-11-01 15:15:00,45.86,45.88,45.78,45.78,140700.0,24.3534,24.364,24.3109,24.3109,140700.0
2005-11-01 15:20:00,45.77,45.86,45.75,45.84,210400.0,24.3056,24.3534,24.295,24.3428,210400.0
2005-11-01 15:25:00,45.84,45.89,45.83,45.89,87600.0,24.3428,24.3693,24.3375,24.3693,87600.0
2005-11-01 15:30:00,45.89,45.96,45.87,45.91,133900.0,24.3693,24.4065,24.3587,24.38,133900.0
2005-11-01 15:35:00,45.91,45.98,45.91,45.94,69300.0,24.38,24.4171,24.38,24.3959,69300.0
2005-11-01 15:40:00,45.94,45.95,45.88,45.9,103600.0,24.3959,24.4012,24.364,24.3746,103600.0
2005-11-01 15:45:00,45.92,45.95,45.88,45.89,107900.0,24.3853,24.4012,24.364,24.3693,107900.0
2005-11-01 15:50:00,45.89,45.92,45.88,45.9,188000.0,24.3693,24.3853,24.364,24.3746,188000.0
2005-11-01 15:55:00,45.91,45.91,45.8,45.81,254900.0,24.38,24.38,24.3215,24.3268,254900.0
2005-11-02 09:30:00,45.92,46.11,45.8,46.08,175600.0,24.3853,24.4862,24.3215,24.4702,175600.0
2005-11-02 09:35:00,46.05,46.12,45.99,46.1,96000.0,24.4543,24.4915,24.4224,24.4808,96000.0
2005-11-02 09:40:00,46.09,46.29,46.02,46.29,144500.0,24.4755,24.5817,24.4384,24.5817,144500.0
2005-11-02 09:45:00,46.29,46.44,46.24,46.34,162600.0,24.5817,24.6614,24.5552,24.6083,162600.0
2005-11-02 09:50:00,46.39,46.42,46.3,46.38,50500.0,24.6349,24.6508,24.5871,24.6295,50500.0
2005-11-02 09:55:00,46.37,46.41,46.28,46.39,112700.0,24.6242,24.6455,24.5764,24.6349,112700.0
2005-11-02 10:00:00,46.38,46.53,46.37,46.42,122700.0,24.6295,24.7092,24.6242,24.6508,122700.0
2005-11-02 10:05:00,46.41,46.5,46.41,46.48,53100.0,24.6455,24.6933,24.6455,24.6826,53100.0
2005-11-02 10:10:00,46.45,46.46,46.35,46.41,46600.0,24.6667,24.672,24.6136,24.6455,46600.0
2005-11-02 10:15:00,46.42,46.57,46.38,46.5,56200.0,24.6508,24.7304,24.6295,24.6933,56200.0
2005-11-02 10:20:00,46.51,46.61,46.5,46.58,35000.0,24.6986,24.7517,24.6933,24.7357,35000.0
2005-11-02 10:25:00,46.59,46.74,46.57,46.67,64900.0,24.7411,24.8207,24.7304,24.7835,64900.0
2005-11-02 10:30:00,46.67,46.89,46.67,46.85,86000.0,24.7835,24.9004,24.7835,24.8791,86000.0
2005-11-02 10:35:00,46.84,46.87,46.66,46.67,59600.0,24.8738,24.8897,24.7782,24.7835,59600.0
2005-11-02 10:40:00,46.67,46.9,46.66,46.88,39100.0,24.7835,24.9057,24.7782,24.8951,39100.0
2005-11-02 10:45:00,46.89,47.02,46.87,47.0,87600.0,24.9004,24.9694,24.8897,24.9588,87600.0
2005-11-02 10:50:00,47.01,47.07,46.99,47.07,52900.0,24.9641,24.996,24.9535,24.996,52900.0
2005-11-02 10:55:00,47.06,47.08,47.0,47.06,22700.0,24.9906,25.0013,24.9588,24.9906,22700.0
2005-11-02 11:00:00,47.06,47.15,47.02,47.14,60000.0,24.9906,25.0384,24.9694,25.0331,60000.0
2005-11-02 11:05:00,47.14,47.16,46.97,46.98,49400.0,25.0331,25.0438,24.9429,24.9482,49400.0
2005-11-02 11:10:00,46.98,47.09,46.98,47.02,26600.0,24.9482,25.0066,24.9482,24.9694,26600.0
2005-11-02 11:15:00,47.03,47.07,47.01,47.05,18900.0,24.9747,24.996,24.9641,24.9853,18900.0
2005-11-02 11:20:00,47.05,47.2,47.05,47.17,62000.0,24.9853,25.065,24.9853,25.0491,62000.0
2005-11-02 11:25:00,47.16,47.18,47.09,47.12,26400.0,25.0438,25.0544,25.0066,25.0225,26400.0
2005-11-02 11:30:00,47.12,47.18,47.12,47.17,25300.0,25.0225,25.0544,25.0225,25.0491,25300.0
2005-11-02 11:35:00,47.17,47.24,47.14,47.2,44400.0,25.0491,25.0862,25.0331,25.065,44400.0
2005-11-02 11:40:00,47.2,47.2,47.13,47.17,28200.0,25.065,25.065,25.0278,25.0491,28200.0
2005-11-02 11:45:00,47.17,47.22,47.12,47.19,18300.0,25.0491,25.0756,25.0225,25.0597,18300.0
2005-11-02 11:50:00,47.18,47.19,47.13,47.13,11700.0,25.0544,25.0597,25.0278,25.0278,11700.0
2005-11-02 11:55:00,47.13,47.16,47.09,47.14,28300.0,25.0278,25.0438,25.0066,25.0331,28300.0
2005-11-02 12:00:00,47.12,47.13,47.05,47.07,38900.0,25.0225,25.0278,24.9853,24.996,38900.0
2005-11-02 12:05:00,47.06,47.14,47.02,47.12,45700.0,24.9906,25.0331,24.9694,25.0225,45700.0
2005-11-02 12:10:00,47.1,47.14,47.08,47.13,7600.0,25.0119,25.0331,25.0013,25.0278,7600.0
2005-11-02 12:15:00,47.12,47.15,47.03,47.03,42100.0,25.0225,25.0384,24.9747,24.9747,42100.0
2005-11-02 12:20:00,47.04,47.06,46.99,47.03,43700.0,24.98,24.9906,24.9535,24.9747,43700.0
2005-11-02 12:25:00,47.02,47.13,47.02,47.13,20000.0,24.9694,25.0278,24.9694,25.0278,20000.0
2005-11-02 12:30:00,47.12,47.18,47.09,47.15,31100.0,25.0225,25.0544,25.0066,25.0384,31100.0
2005-11-02 12:35:00,47.15,47.21,47.12,47.2,36600.0,25.0384,25.0703,25.0225,25.065,36600.0
2005-11-02 12:40:00,47.19,47.37,47.19,47.37,53500.0,25.0597,25.1553,25.0597,25.1553,53500.0
2005-11-02 12:45:00,47.37,47.61,47.33,47.6,139200.0,25.1553,25.2827,25.134,25.2774,139200.0
2005-11-02 12:50:00,47.6,47.85,47.6,47.85,114500.0,25.2774,25.4102,25.2774,25.4102,114500.0
2005-11-02 12:55:00,47.84,47.94,47.75,47.86,118500.0,25.4049,25.458,25.3571,25.4155,118500.0
2005-11-02 13:00:00,47.87,47.96,47.74,47.95,143700.0,25.4208,25.4686,25.3518,25.4633,143700.0
2005-11-02 13:05:00,47.95,47.97,47.79,47.8,181100.0,25.4633,25.4739,25.3783,25.3836,181100.0
2005-11-02 13:10:00,47.8,47.86,47.79,47.83,29200.0,25.3836,25.4155,25.3783,25.3995,29200.0
2005-11-02 13:15:00,47.83,47.89,47.79,47.89,36400.0,25.3995,25.4314,25.3783,25.4314,36400.0
2005-11-02 13:20:00,47.88,47.94,47.86,47.9,46200.0,25.4261,25.458,25.4155,25.4367,46200.0
2005-11-02 13:25:00,47.91,47.93,47.88,47.9,38200.0,25.442,25.4526,25.4261,25.4367,38200.0
2005-11-02 13:30:00,47.9,47.9,47.84,47.89,22400.0,25.4367,25.4367,25.4049,25.4314,22400.0
2005-11-02 13:35:00,47.88,47.93,47.86,47.92,23300.0,25.4261,25.4526,25.4155,25.4473,23300.0
2005-11-02 13:40:00,47.92,47.95,47.85,47.93,52000.0,25.4473,25.4633,25.4102,25.4526,52000.0
2005-11-02 13:45:00,47.94,48.0,47.93,47.98,41600.0,25.458,25.4898,25.4526,25.4792,41600.0
2005-11-02 13:50:00,47.98,48.02,47.96,48.0,63100.0,25.4792,25.5004,25.4686,25.4898,63100.0
2005-11-02 13:55:00,48.0,48.0,47.96,47.97,22400.0,25.4898,25.4898,25.4686,25.4739,22400.0
2005-11-02 14:00:00,47.98,48.14,47.96,48.12,79300.0,25.4792,25.5642,25.4686,25.5535,79300.0
2005-11-02 14:05:00,48.12,48.16,48.1,48.12,75300.0,25.5535,25.5748,25.5429,25.5535,75300.0
2005-11-02 14:10:00,48.12,48.14,47.86,47.92,154200.0,25.5535,25.5642,25.4155,25.4473,154200.0
2005-11-02 14:15:00,47.93,47.99,47.91,47.95,41700.0,25.4526,25.4845,25.442,25.4633,41700.0
2005-11-02 14:20:00,47.95,48.06,47.95,48.04,111000.0,25.4633,25.5217,25.4633,25.5111,111000.0
2005-11-02 14:25:00,48.03,48.24,48.02,48.22,132900.0,25.5058,25.6173,25.5004,25.6067,132900.0
2005-11-02 14:30:00,48.21,48.23,48.15,48.16,30800.0,25.6013,25.612,25.5695,25.5748,30800.0
2005-11-02 14:35:00,48.17,48.18,48.09,48.12,71900.0,25.5801,25.5854,25.5376,25.5535,71900.0
2005-11-02 14:40:00,48.11,48.12,48.05,48.07,64400.0,25.5482,25.5535,25.5164,25.527,64400.0
2005-11-02 14:45:00,48.06,48.13,48.06,48.11,80600.0,25.5217,25.5589,25.5217,25.5482,80600.0
2005-11-02 14:50:00,48.11,48.11,48.05,48.08,124200.0,25.5482,25.5482,25.5164,25.5323,124200.0
2005-11-02 14:55:00,48.07,48.12,48.04,48.11,101600.0,25.527,25.5535,25.5111,25.5482,101600.0
2005-11-02 15:00:00,48.11,48.16,48.09,48.11,123700.0,25.5482,25.5748,25.5376,25.5482,123700.0
2005-11-02 15:05:00,48.11,48.25,48.08,48.19,121700.0,25.5482,25.6226,25.5323,25.5907,121700.0
2005-11-02 15:10:00,48.19,48.26,48.19,48.25,83600.0,25.5907,25.6279,25.5907,25.6226,83600.0
2005-11-02 15:15:00,48.25,48.25,48.2,48.24,56400.0,25.6226,25.6226,25.596,25.6173,56400.0
2005-11-02 15:20:00,48.24,48.4,48.23,48.4,105300.0,25.6173,25.7022,25.612,25.7022,105300.0
2005-11-02 15:25:00,48.4,48.4,48.36,48.36,74800.0,25.7022,25.7022,25.681,25.681,74800.0
2005-11-02 15:30:00,48.35,48.37,48.25,48.25,88100.0,25.6757,25.6863,25.6226,25.6226,88100.0
2005-11-02 15:35:00,48.24,48.29,48.17,48.19,72000.0,25.6173,25.6438,25.5801,25.5907,72000.0
2005-11-02 15:40:00,48.19,48.23,48.16,48.2,97200.0,25.5907,25.612,25.5748,25.596,97200.0
2005-11-02 15:45:00,48.2,48.31,48.2,48.27,88400.0,25.596,25.6544,25.596,25.6332,88400.0
2005-11-02 15:50:00,48.27,48.32,48.24,48.28,91500.0,25.6332,25.6598,25.6173,25.6385,91500.0
2005-11-02 15:55:00,48.28,48.31,48.23,48.3,198200.0,25.6385,25.6544,25.612,25.6491,198200.0
2005-11-03 09:30:00,48.75,49.24,48.6,49.2,201400.0,25.8881,26.1483,25.8084,26.1271,201400.0
2005-11-03 09:35:00,49.19,49.54,49.19,49.44,275700.0,26.1218,26.3076,26.1218,26.2545,275700.0
2005-11-03 09:40:00,49.43,49.56,49.4,49.49,132500.0,26.2492,26.3182,26.2333,26.2811,132500.0
2005-11-03 09:45:00,49.49,49.62,49.36,49.44,101200.0,26.2811,26.3501,26.212,26.2545,101200.0
2005-11-03 09:50:00,49.45,49.53,49.3,49.38,95300.0,26.2598,26.3023,26.1802,26.2227,95300.0
2005-11-03 09:55:00,49.38,49.5,49.35,49.39,72300.0,26.2227,26.2864,26.2067,26.228,72300.0
2005-11-03 10:00:00,49.39,49.42,49.1,49.21,110000.0,26.228,26.2439,26.074,26.1324,110000.0
2005-11-03 10:05:00,49.22,49.26,49.07,49.13,76900.0,26.1377,26.1589,26.058,26.0899,76900.0
2005-11-03 10:10:00,49.13,49.3,49.11,49.3,94500.0,26.0899,26.1802,26.0793,26.1802,94500.0
2005-11-03 10:15:00,49.28,49.34,49.17,49.29,60300.0,26.1696,26.2014,26.1111,26.1749,60300.0
2005-11-03 10:20:00,49.26,49.3,49.17,49.21,32400.0,26.1589,26.1802,26.1111,26.1324,32400.0
2005-11-03 10:25:00,49.21,49.29,49.11,49.23,68000.0,26.1324,26.1749,26.0793,26.143,68000.0
2005-11-03 10:30:00,49.21,49.43,49.13,49.43,77900.0,26.1324,26.2492,26.0899,26.2492,77900.0
2005-11-03 10:35:00,49.41,49.49,49.36,49.38,63300.0,26.2386,26.2811,26.212,26.2227,63300.0
2005-11-03 10:40:00,49.39,49.5,49.36,49.48,39600.0,26.228,26.2864,26.212,26.2758,39600.0
2005-11-03 10:45:00,49.5,49.53,49.43,49.43,30000.0,26.2864,26.3023,26.2492,26.2492,30000.0
2005-11-03 10:50:00,49.44,49.54,49.4,49.5,39200.0,26.2545,26.3076,26.2333,26.2864,39200.0
2005-11-03 10:55:00,49.53,49.56,49.5,49.5,39400.0,26.3023,26.3182,26.2864,26.2864,39400.0
2005-11-03 11:00:00,49.51,49.63,49.51,49.56,66100.0,26.2917,26.3554,26.2917,26.3182,66100.0
2005-11-03 11:05:00,49.56,49.9,49.56,49.88,150300.0,26.3182,26.4988,26.3182,26.4882,150300.0
2005-11-03 11:10:00,49.88,49.89,49.8,49.84,78000.0,26.4882,26.4935,26.4457,26.4669,78000.0
2005-11-03 11:15:00,49.83,50.3,49.83,50.28,314100.0,26.4616,26.7112,26.4616,26.7006,314100.0
2005-11-03 11:20:00,50.26,50.28,50.15,50.2,116300.0,26.69,26.7006,26.6316,26.6581,116300.0
2005-11-03 11:25:00,50.2,50.3,50.13,50.25,83000.0,26.6581,26.7112,26.6209,26.6847,83000.0
2005-11-03 11:30:00,50.27,50.3,50.24,50.25,65900.0,26.6953,26.7112,26.6793,26.6847,65900.0
2005-11-03 11:35:00,50.25,50.27,50.22,50.25,52300.0,26.6847,26.6953,26.6687,26.6847,52300.0
2005-11-03 11:40:00,50.23,50.25,50.11,50.16,49700.0,26.674,26.6847,26.6103,26.6369,49700.0
2005-11-03 11:45:00,50.15,50.16,50.05,50.06,30800.0,26.6316,26.6369,26.5784,26.5838,30800.0
2005-11-03 11:50:00,50.06,50.14,49.96,50.12,82600.0,26.5838,26.6262,26.5307,26.6156,82600.0
2005-11-03 11:55:00,50.11,50.17,49.88,49.9,71900.0,26.6103,26.6422,26.4882,26.4988,71900.0
2005-11-03 12:00:00,49.9,49.98,49.86,49.98,66800.0,26.4988,26.5413,26.4776,26.5413,66800.0
2005-11-03 12:05:00,49.95,50.03,49.92,50.01,22100.0,26.5253,26.5678,26.5094,26.5572,22100.0
2005-11-03 12:10:00,50.0,50.13,49.99,50.1,37000.0,26.5519,26.6209,26.5466,26.605,37000.0
2005-11-03 12:15:00,50.1,50.15,50.06,50.11,32100.0,26.605,26.6316,26.5838,26.6103,32100.0
2005-11-03 12:20:00,50.11,50.27,50.08,50.22,58400.0,26.6103,26.6953,26.5944,26.6687,58400.0
2005-11-03 12:25:00,50.24,50.3,50.21,50.29,85600.0,26.6793,26.7112,26.6634,26.7059,85600.0
2005-11-03 12:30:00,50.3,50.3,50.06,50.23,149400.0,26.7112,26.7112,26.5838,26.674,149400.0
2005-11-03 12:35:00,50.24,50.26,50.16,50.19,134600.0,26.6793,26.69,26.6369,26.6528,134600.0
2005-11-03 12:40:00,50.18,50.22,50.14,50.2,73000.0,26.6475,26.6687,26.6262,26.6581,73000.0
2005-11-03 12:45:00,50.2,50.22,50.06,50.17,78000.0,26.6581,26.6687,26.5838,26.6422,78000.0
2005-11-03 12:50:00,50.18,50.24,50.05,50.13,65700.0,26.6475,26.6793,26.5784,26.6209,65700.0
2005-11-03 12:55:00,50.12,50.19,50.12,50.14,43400.0,26.6156,26.6528,26.6156,26.6262,43400.0
2005-11-03 13:00:00,50.13,50.22,50.13,50.21,82300.0,26.6209,26.6687,26.6209,26.6634,82300.0
2005-11-03 13:05:00,50.21,50.4,50.15,50.4,197300.0,26.6634,26.7643,26.6316,26.7643,197300.0
2005-11-03 13:10:00,50.4,50.41,50.35,50.39,53900.0,26.7643,26.7696,26.7378,26.759,53900.0
2005-11-03 13:15:00,50.4,50.64,50.32,50.64,309700.0,26.7643,26.8918,26.7218,26.8918,309700.0
2005-11-03 13:20:00,50.65,50.65,50.5,50.62,127400.0,26.8971,26.8971,26.8174,26.8811,127400.0
2005-11-03 13:25:00,50.62,50.8,50.59,50.74,103700.0,26.8811,26.9767,26.8652,26.9449,103700.0
2005-11-03 13:30:00,50.74,50.74,50.48,50.49,64800.0,26.9449,26.9449,26.8068,26.8121,64800.0
2005-11-03 13:35:00,50.48,50.51,50.46,50.49,77800.0,26.8068,26.8227,26.7962,26.8121,77800.0
2005-11-03 13:40:00,50.5,50.5,50.41,50.42,76100.0,26.8174,26.8174,26.7696,26.7749,76100.0
2005-11-03 13:45:00,50.43,50.46,50.12,50.14,111500.0,26.7802,26.7962,26.6156,26.6262,111500.0
2005-11-03 13:50:00,50.12,50.25,50.05,50.1,119100.0,26.6156,26.6847,26.5784,26.605,119100.0
2005-11-03 13:55:00,50.1,50.21,49.99,50.0,219500.0,26.605,26.6634,26.5466,26.5519,219500.0
2005-11-03 14:00:00,50.01,50.13,49.99,50.08,163200.0,26.5572,26.6209,26.5466,26.5944,163200.0
2005-11-03 14:05:00,50.07,50.08,49.97,49.98,83900.0,26.5891,26.5944,26.536,26.5413,83900.0
2005-11-03 14:10:00,49.97,50.01,49.95,49.98,51300.0,26.536,26.5572,26.5253,26.5413,51300.0
2005-11-03 14:15:00,49.98,50.0,49.83,49.92,93500.0,26.5413,26.5519,26.4616,26.5094,93500.0
2005-11-03 14:20:00,49.91,50.0,49.91,49.93,79000.0,26.5041,26.5519,26.5041,26.5147,79000.0
2005-11-03 14:25:00,49.93,49.93,49.59,49.75,211800.0,26.5147,26.5147,26.3342,26.4191,211800.0
2005-11-03 14:30:00,49.75,49.82,49.71,49.75,55700.0,26.4191,26.4563,26.3979,26.4191,55700.0
2005-11-03 14:35:00,49.76,49.8,49.73,49.74,61600.0,26.4244,26.4457,26.4085,26.4138,61600.0
2005-11-03 14:40:00,49.74,49.77,49.66,49.75,88800.0,26.4138,26.4298,26.3713,26.4191,88800.0
2005-11-03 14:45:00,49.75,49.95,49.73,49.89,81800.0,26.4191,26.5253,26.4085,26.4935,81800.0
2005-11-03 14:50:00,49.91,49.99,49.85,49.92,63800.0,26.5041,26.5466,26.4722,26.5094,63800.0
2005-11-03 14:55:00,49.92,49.96,49.85,49.92,37600.0,26.5094,26.5307,26.4722,26.5094,37600.0
2005-11-03 15:00:00,49.94,49.94,49.84,49.88,54500.0,26.52,26.52,26.4669,26.4882,54500.0
2005-11-03 15:05:00,49.85,49.9,49.78,49.83,82700.0,26.4722,26.4988,26.4351,26.4616,82700.0
2005-11-03 15:10:00,49.82,49.87,49.75,49.75,59900.0,26.4563,26.4829,26.4191,26.4191,59900.0
2005-11-03 15:15:00,49.75,49.8,49.71,49.72,63200.0,26.4191,26.4457,26.3979,26.4032,63200.0
2005-11-03 15:20:00,49.72,49.83,49.71,49.78,106200.0,26.4032,26.4616,26.3979,26.4351,106200.0
2005-11-03 15:25:00,49.77,49.91,49.76,49.87,109200.0,26.4298,26.5041,26.4244,26.4829,109200.0
2005-11-03 15:30:00,49.87,49.97,49.84,49.9,93000.0,26.4829,26.536,26.4669,26.4988,93000.0
2005-11-03 15:35:00,49.9,49.98,49.82,49.96,75800.0,26.4988,26.5413,26.4563,26.5307,75800.0
2005-11-03 15:40:00,49.96,50.12,49.93,50.08,136800.0,26.5307,26.6156,26.5147,26.5944,136800.0
2005-11-03 15:45:00,50.07,50.21,50.06,50.17,103800.0,26.5891,26.6634,26.5838,26.6422,103800.0
2005-11-03 15:50:00,50.17,50.21,50.05,50.13,135200.0,26.6422,26.6634,26.5784,26.6209,135200.0
2005-11-03 15:55:00,50.13,50.17,50.04,50.17,195200.0,26.6209,26.6422,26.5731,26.6422,195200.0
2005-11-04 09:30:00,49.91,50.17,49.77,49.79,126300.0,26.5041,26.6422,26.4298,26.4404,126300.0
2005-11-04 09:35:00,49.8,50.15,49.8,50.02,128400.0,26.4457,26.6316,26.4457,26.5625,128400.0
2005-11-04 09:40:00,50.01,50.05,49.73,49.77,96500.0,26.5572,26.5784,26.4085,26.4298,96500.0
2005-11-04 09:45:00,49.79,49.97,49.75,49.92,45900.0,26.4404,26.536,26.4191,26.5094,45900.0
2005-11-04 09:50:00,49.91,50.01,49.77,49.97,63000.0,26.5041,26.5572,26.4298,26.536,63000.0
2005-11-04 09:55:00,49.97,50.0,49.86,49.97,83600.0,26.536,26.5519,26.4776,26.536,83600.0
2005-11-04 10:00:00,49.97,50.17,49.94,50.12,113300.0,26.536,26.6422,26.52,26.6156,113300.0
2005-11-04 10:05:00,50.11,50.18,50.03,50.18,77400.0,26.6103,26.6475,26.5678,26.6475,77400.0
2005-11-04 10:10:00,50.19,50.19,49.97,50.0,100700.0,26.6528,26.6528,26.536,26.5519,100700.0
2005-11-04 10:15:00,50.0,50.05,49.82,49.84,67600.0,26.5519,26.5784,26.4563,26.4669,67600.0
2005-11-04 10:20:00,49.84,49.85,49.75,49.76,48400.0,26.4669,26.4722,26.4191,26.4244,48400.0
2005-11-04 10:25:00,49.76,49.76,49.55,49.55,88500.0,26.4244,26.4244,26.3129,26.3129,88500.0
2005-11-04 10:30:00,49.55,49.64,49.48,49.49,71100.0,26.3129,26.3607,26.2758,26.2811,71100.0
2005-11-04 10:35:00,49.51,49.56,49.43,49.45,53900.0,26.2917,26.3182,26.2492,26.2598,53900.0
2005-11-04 10:40:00,49.45,49.49,49.31,49.32,77100.0,26.2598,26.2811,26.1855,26.1908,77100.0
2005-11-04 10:45:00,49.33,49.43,49.3,49.35,59300.0,26.1961,26.2492,26.1802,26.2067,59300.0
2005-11-04 10:50:00,49.36,49.44,49.32,49.41,47600.0,26.212,26.2545,26.1908,26.2386,47600.0
2005-11-04 10:55:00,49.4,49.42,49.35,49.4,17700.0,26.2333,26.2439,26.2067,26.2333,17700.0
2005-11-04 11:00:00,49.4,49.62,49.4,49.55,59500.0,26.2333,26.3501,26.2333,26.3129,59500.0
2005-11-04 11:05:00,49.56,49.76,49.56,49.7,93400.0,26.3182,26.4244,26.3182,26.3926,93400.0
2005-11-04 11:10:00,49.7,49.77,49.6,49.63,90600.0,26.3926,26.4298,26.3395,26.3554,90600.0
2005-11-04 11:15:00,49.63,49.68,49.6,49.66,21200.0,26.3554,26.382,26.3395,26.3713,21200.0
2005-11-04 11:20:00,49.67,49.74,49.65,49.73,24100.0,26.3767,26.4138,26.366,26.4085,24100.0
2005-11-04 11:25:00,49.73,49.8,49.73,49.74,35400.0,26.4085,26.4457,26.4085,26.4138,35400.0
2005-11-04 11:30:00,49.74,49.79,49.68,49.69,20300.0,26.4138,26.4404,26.382,26.3873,20300.0
2005-11-04 11:35:00,49.69,49.7,49.54,49.54,30400.0,26.3873,26.3926,26.3076,26.3076,30400.0
2005-11-04 11:40:00,49.57,49.57,49.39,49.41,45100.0,26.3236,26.3236,26.228,26.2386,45100.0
2005-11-04 11:45:00,49.4,49.59,49.4,49.54,87100.0,26.2333,26.3342,26.2333,26.3076,87100.0
2005-11-04 11:50:00,49.53,49.55,49.4,49.4,34600.0,26.3023,26.3129,26.2333,26.2333,34600.0
2005-11-04 11:55:00,49.4,49.54,49.37,49.54,32800.0,26.2333,26.3076,26.2173,26.3076,32800.0
2005-11-04 12:00:00,49.54,49.56,49.42,49.44,35000.0,26.3076,26.3182,26.2439,26.2545,35000.0
2005-11-04 12:05:00,49.45,49.5,49.44,49.5,19200.0,26.2598,26.2864,26.2545,26.2864,19200.0
2005-11-04 12:10:00,49.49,49.57,49.49,49.54,15900.0,26.2811,26.3236,26.2811,26.3076,15900.0
2005-11-04 12:15:00,49.52,49.67,49.52,49.67,19000.0,26.297,26.3767,26.297,26.3767,19000.0
2005-11-04 12:20:00,49.67,49.75,49.63,49.75,27600.0,26.3767,26.4191,26.3554,26.4191,27600.0
2005-11-04 12:25:00,49.75,49.78,49.71,49.71,22900.0,26.4191,26.4351,26.3979,26.3979,22900.0
2005-11-04 12:30:00,49.71,49.75,49.69,49.7,31400.0,26.3979,26.4191,26.3873,26.3926,31400.0
2005-11-04 12:35:00,49.69,49.75,49.66,49.74,21100.0,26.3873,26.4191,26.3713,26.4138,21100.0
2005-11-04 12:40:00,49.75,49.83,49.73,49.73,40700.0,26.4191,26.4616,26.4085,26.4085,40700.0
2005-11-04 12:45:00,49.73,49.77,49.66,49.72,23200.0,26.4085,26.4298,26.3713,26.4032,23200.0
2005-11-04 12:50:00,49.72,49.79,49.7,49.71,12600.0,26.4032,26.4404,26.3926,26.3979,12600.0
2005-11-04 12:55:00,49.72,49.75,49.72,49.72,8000.0,26.4032,26.4191,26.4032,26.4032,8000.0
2005-11-04 13:00:00,49.73,49.73,49.64,49.66,13600.0,26.4085,26.4085,26.3607,26.3713,13600.0
2005-11-04 13:05:00,49.66,49.66,49.61,49.61,13800.0,26.3713,26.3713,26.3448,26.3448,13800.0
2005-11-04 13:10:00,49.6,49.61,49.57,49.61,14400.0,26.3395,26.3448,26.3236,26.3448,14400.0
2005-11-04 13:15:00,49.6,49.66,49.53,49.54,14200.0,26.3395,26.3713,26.3023,26.3076,14200.0
2005-11-04 13:20:00,49.54,49.61,49.49,49.61,14400.0,26.3076,26.3448,26.2811,26.3448,14400.0
2005-11-04 13:25:00,49.61,49.74,49.59,49.59,24000.0,26.3448,26.4138,26.3342,26.3342,24000.0
2005-11-04 13:30:00,49.62,49.64,49.53,49.53,22700.0,26.3501,26.3607,26.3023,26.3023,22700.0
2005-11-04 13:35:00,49.53,49.53,49.49,49.49,15200.0,26.3023,26.3023,26.2811,26.2811,15200.0
2005-11-04 13:40:00,49.49,49.49,49.41,49.47,22700.0,26.2811,26.2811,26.2386,26.2704,22700.0
2005-11-04 13:45:00,49.47,49.48,49.45,49.45,8900.0,26.2704,26.2758,26.2598,26.2598,8900.0
2005-11-04 13:50:00,49.45,49.45,49.43,49.44,10400.0,26.2598,26.2598,26.2492,26.2545,10400.0
2005-11-04 13:55:00,49.44,49.49,49.41,49.41,15300.0,26.2545,26.2811,26.2386,26.2386,15300.0
2005-11-04 14:00:00,49.42,49.42,49.34,49.39,21900.0,26.2439,26.2439,26.2014,26.228,21900.0
2005-11-04 14:05:00,49.39,49.5,49.38,49.5,28400.0,26.228,26.2864,26.2227,26.2864,28400.0
2005-11-04 14:10:00,49.5,49.5,49.44,49.48,22400.0,26.2864,26.2864,26.2545,26.2758,22400.0
2005-11-04 14:15:00,49.46,49.51,49.44,49.49,11500.0,26.2651,26.2917,26.2545,26.2811,11500.0
2005-11-04 14:20:00,49.48,49.64,49.48,49.64,61200.0,26.2758,26.3607,26.2758,26.3607,61200.0
2005-11-04 14:25:00,49.64,49.64,49.55,49.55,28400.0,26.3607,26.3607,26.3129,26.3129,28400.0
2005-11-04 14:30:00,49.56,49.61,49.48,49.53,16500.0,26.3182,26.3448,26.2758,26.3023,16500.0
2005-11-04 14:35:00,49.55,49.56,49.48,49.5,9900.0,26.3129,26.3182,26.2758,26.2864,9900.0
2005-11-04 14:40:00,49.51,49.54,49.46,49.5,6100.0,26.2917,26.3076,26.2651,26.2864,6100.0
2005-11-04 14:45:00,49.5,49.5,49.37,49.37,19900.0,26.2864,26.2864,26.2173,26.2173,19900.0
2005-11-04 14:50:00,49.38,49.56,49.35,49.5,48400.0,26.2227,26.3182,26.2067,26.2864,48400.0
2005-11-04 14:55:00,49.51,49.62,49.48,49.62,16100.0,26.2917,26.3501,26.2758,26.3501,16100.0
2005-11-04 15:00:00,49.59,49.59,49.55,49.58,17300.0,26.3342,26.3342,26.3129,26.3289,17300.0
2005-11-04 15:05:00,49.55,49.59,49.54,49.58,5100.0,26.3129,26.3342,26.3076,26.3289,5100.0
2005-11-04 15:10:00,49.59,49.68,49.59,49.64,25900.0,26.3342,26.382,26.3342,26.3607,25900.0
2005-11-04 15:15:00,49.64,49.71,49.63,49.7,19400.0,26.3607,26.3979,26.3554,26.3926,19400.0
2005-11-04 15:20:00,49.7,49.73,49.63,49.7,29700.0,26.3926,26.4085,26.3554,26.3926,29700.0
2005-11-04 15:25:00,49.71,49.71,49.64,49.66,14300.0,26.3979,26.3979,26.3607,26.3713,14300.0
2005-11-04 15:30:00,49.66,49.69,49.66,49.67,15200.0,26.3713,26.3873,26.3713,26.3767,15200.0
2005-11-04 15:35:00,49.67,49.78,49.67,49.76,21400.0,26.3767,26.4351,26.3767,26.4244,21400.0
2005-11-04 15:40:00,49.76,49.95,49.76,49.85,74200.0,26.4244,26.5253,26.4244,26.4722,74200.0
2005-11-04 15:45:00,49.85,49.98,49.84,49.94,95200.0,26.4722,26.5413,26.4669,26.52,95200.0
2005-11-04 15:50:00,49.94,49.99,49.9,49.97,82700.0,26.52,26.5466,26.4988,26.536,82700.0
2005-11-04 15:55:00,49.97,50.02,49.93,49.98,108200.0,26.536,26.5625,26.5147,26.5413,108200.0
2005-11-07 09:30:00,49.95,50.43,49.91,50.39,143700.0,26.5253,26.7802,26.5041,26.759,143700.0
2005-11-07 09:35:00,50.36,50.43,50.06,50.09,54300.0,26.7431,26.7802,26.5838,26.5997,54300.0
2005-11-07 09:40:00,50.08,50.18,49.64,49.89,124700.0,26.5944,26.6475,26.3607,26.4935,124700.0
2005-11-07 09:45:00,49.89,49.95,49.78,49.82,88000.0,26.4935,26.5253,26.4351,26.4563,88000.0
2005-11-07 09:50:00,49.81,49.92,49.77,49.89,40500.0,26.451,26.5094,26.4298,26.4935,40500.0
2005-11-07 09:55:00,49.88,49.92,49.74,49.79,40600.0,26.4882,26.5094,26.4138,26.4404,40600.0
2005-11-07 10:00:00,49.8,49.8,49.59,49.68,46100.0,26.4457,26.4457,26.3342,26.382,46100.0
2005-11-07 10:05:00,49.66,49.94,49.64,49.88,53600.0,26.3713,26.52,26.3607,26.4882,53600.0
2005-11-07 10:10:00,49.86,49.97,49.69,49.74,60400.0,26.4776,26.536,26.3873,26.4138,60400.0
2005-11-07 10:15:00,49.73,49.73,49.61,49.66,25300.0,26.4085,26.4085,26.3448,26.3713,25300.0
2005-11-07 10:20:00,49.65,49.65,49.43,49.47,97000.0,26.366,26.366,26.2492,26.2704,97000.0
2005-11-07 10:25:00,49.45,49.61,49.45,49.51,49400.0,26.2598,26.3448,26.2598,26.2917,49400.0
2005-11-07 10:30:00,49.52,49.65,49.52,49.64,25100.0,26.297,26.366,26.297,26.3607,25100.0
2005-11-07 10:35:00,49.65,49.7,49.59,49.62,27200.0,26.366,26.3926,26.3342,26.3501,27200.0
2005-11-07 10:40:00,49.6,49.7,49.53,49.64,19400.0,26.3395,26.3926,26.3023,26.3607,19400.0
2005-11-07 10:45:00,49.63,49.78,49.63,49.72,19800.0,26.3554,26.4351,26.3554,26.4032,19800.0
2005-11-07 10:50:00,49.73,49.85,49.72,49.84,27300.0,26.4085,26.4722,26.4032,26.4669,27300.0
2005-11-07 10:55:00,49.81,50.04,49.81,50.0,74300.0,26.451,26.5731,26.451,26.5519,74300.0
2005-11-07 11:00:00,50.01,50.04,49.85,49.93,60700.0,26.5572,26.5731,26.4722,26.5147,60700.0
2005-11-07 11:05:00,49.92,49.98,49.86,49.93,14400.0,26.5094,26.5413,26.4776,26.5147,14400.0
2005-11-07 11:10:00,49.92,50.06,49.9,49.98,81600.0,26.5094,26.5838,26.4988,26.5413,81600.0
2005-11-07 11:15:00,49.98,50.13,49.96,50.11,56600.0,26.5413,26.6209,26.5307,26.6103,56600.0
2005-11-07 11:20:00,50.11,50.11,50.01,50.08,17800.0,26.6103,26.6103,26.5572,26.5944,17800.0
2005-11-07 11:25:00,50.08,50.1,50.02,50.09,47300.0,26.5944,26.605,26.5625,26.5997,47300.0
2005-11-07 11:30:00,50.09,50.23,50.07,50.21,47700.0,26.5997,26.674,26.5891,26.6634,47700.0
2005-11-07 11:35:00,50.23,50.27,50.16,50.2,36300.0,26.674,26.6953,26.6369,26.6581,36300.0
2005-11-07 11:40:00,50.19,50.25,50.07,50.17,54600.0,26.6528,26.6847,26.5891,26.6422,54600.0
2005-11-07 11:45:00,50.18,50.2,50.06,50.06,7900.0,26.6475,26.6581,26.5838,26.5838,7900.0
2005-11-07 11:50:00,50.07,50.19,50.07,50.16,18400.0,26.5891,26.6528,26.5891,26.6369,18400.0
2005-11-07 11:55:00,50.17,50.19,50.06,50.11,11100.0,26.6422,26.6528,26.5838,26.6103,11100.0
2005-11-07 12:00:00,50.12,50.17,50.1,50.15,6800.0,26.6156,26.6422,26.605,26.6316,6800.0
2005-11-07 12:05:00,50.17,50.22,50.14,50.22,7900.0,26.6422,26.6687,26.6262,26.6687,7900.0
2005-11-07 12:10:00,50.22,50.3,50.21,50.25,16900.0,26.6687,26.7112,26.6634,26.6847,16900.0
2005-11-07 12:15:00,50.25,50.28,50.2,50.28,13100.0,26.6847,26.7006,26.6581,26.7006,13100.0
2005-11-07 12:20:00,50.27,50.39,50.27,50.34,40100.0,26.6953,26.759,26.6953,26.7325,40100.0
2005-11-07 12:25:00,50.36,50.36,50.27,50.3,12000.0,26.7431,26.7431,26.6953,26.7112,12000.0
2005-11-07 12:30:00,50.3,50.33,50.21,50.23,31500.0,26.7112,26.7271,26.6634,26.674,31500.0
2005-11-07 12:35:00,50.23,50.25,50.15,50.16,31800.0,26.674,26.6847,26.6316,26.6369,31800.0
2005-11-07 12:40:00,50.18,50.24,50.1,50.23,29400.0,26.6475,26.6793,26.605,26.674,29400.0
2005-11-07 12:45:00,50.22,50.31,50.16,50.25,31600.0,26.6687,26.7165,26.6369,26.6847,31600.0
2005-11-07 12:50:00,50.27,50.39,50.25,50.32,30300.0,26.6953,26.759,26.6847,26.7218,30300.0
2005-11-07 12:55:00,50.31,50.37,50.3,50.31,11400.0,26.7165,26.7484,26.7112,26.7165,11400.0
2005-11-07 13:00:00,50.31,50.37,50.29,50.35,15800.0,26.7165,26.7484,26.7059,26.7378,15800.0
2005-11-07 13:05:00,50.33,50.34,50.26,50.31,11400.0,26.7271,26.7325,26.69,26.7165,11400.0
2005-11-07 13:10:00,50.31,50.31,50.2,50.2,18700.0,26.7165,26.7165,26.6581,26.6581,18700.0
2005-11-07 13:15:00,50.18,50.18,50.02,50.04,55500.0,26.6475,26.6475,26.5625,26.5731,55500.0
2005-11-07 13:20:00,50.04,50.12,50.03,50.09,23400.0,26.5731,26.6156,26.5678,26.5997,23400.0
2005-11-07 13:25:00,50.09,50.1,50.01,50.08,27900.0,26.5997,26.605,26.5572,26.5944,27900.0
2005-11-07 13:30:00,50.07,50.09,50.03,50.05,17900.0,26.5891,26.5997,26.5678,26.5784,17900.0
2005-11-07 13:35:00,50.04,50.06,49.98,50.01,29100.0,26.5731,26.5838,26.5413,26.5572,29100.0
2005-11-07 13:40:00,49.99,50.1,49.98,50.02,46700.0,26.5466,26.605,26.5413,26.5625,46700.0
2005-11-07 13:45:00,50.01,50.03,49.96,49.98,30200.0,26.5572,26.5678,26.5307,26.5413,30200.0
2005-11-07 13:50:00,49.97,50.08,49.96,50.05,25900.0,26.536,26.5944,26.5307,26.5784,25900.0
2005-11-07 13:55:00,50.05,50.06,49.97,49.97,30600.0,26.5784,26.5838,26.536,26.536,30600.0
2005-11-07 14:00:00,49.98,49.98,49.89,49.95,62400.0,26.5413,26.5413,26.4935,26.5253,62400.0
2005-11-07 14:05:00,49.94,50.02,49.92,50.0,27700.0,26.52,26.5625,26.5094,26.5519,27700.0
2005-11-07 14:10:00,50.0,50.07,49.98,50.03,43400.0,26.5519,26.5891,26.5413,26.5678,43400.0
2005-11-07 14:15:00,50.03,50.13,50.02,50.12,35000.0,26.5678,26.6209,26.5625,26.6156,35000.0
2005-11-07 14:20:00,50.1,50.16,50.03,50.07,63300.0,26.605,26.6369,26.5678,26.5891,63300.0
2005-11-07 14:25:00,50.08,50.18,50.08,50.16,52400.0,26.5944,26.6475,26.5944,26.6369,52400.0
2005-11-07 14:30:00,50.18,50.26,50.13,50.13,52500.0,26.6475,26.69,26.6209,26.6209,52500.0
2005-11-07 14:35:00,50.13,50.16,50.08,50.09,26200.0,26.6209,26.6369,26.5944,26.5997,26200.0
2005-11-07 14:40:00,50.09,50.12,50.08,50.1,30500.0,26.5997,26.6156,26.5944,26.605,30500.0
2005-11-07 14:45:00,50.1,50.12,49.94,49.94,44000.0,26.605,26.6156,26.52,26.52,44000.0
2005-11-07 14:50:00,49.93,49.94,49.82,49.82,35400.0,26.5147,26.52,26.4563,26.4563,35400.0
2005-11-07 14:55:00,49.82,49.96,49.82,49.93,28000.0,26.4563,26.5307,26.4563,26.5147,28000.0
2005-11-07 15:00:00,49.93,49.97,49.85,49.97,39800.0,26.5147,26.536,26.4722,26.536,39800.0
2005-11-07 15:05:00,49.95,49.99,49.82,49.84,33600.0,26.5253,26.5466,26.4563,26.4669,33600.0
2005-11-07 15:10:00,49.85,49.85,49.74,49.74,32300.0,26.4722,26.4722,26.4138,26.4138,32300.0
2005-11-07 15:15:00,49.75,49.8,49.61,49.61,72700.0,26.4191,26.4457,26.3448,26.3448,72700.0
2005-11-07 15:20:00,49.63,49.75,49.61,49.7,51300.0,26.3554,26.4191,26.3448,26.3926,51300.0
2005-11-07 15:25:00,49.69,49.71,49.63,49.7,31600.0,26.3873,26.3979,26.3554,26.3926,31600.0
2005-11-07 15:30:00,49.69,49.78,49.69,49.74,67000.0,26.3873,26.4351,26.3873,26.4138,67000.0
2005-11-07 15:35:00,49.74,49.74,49.7,49.71,26400.0,26.4138,26.4138,26.3926,26.3979,26400.0
2005-11-07 15:40:00,49.71,49.73,49.69,49.71,36800.0,26.3979,26.4085,26.3873,26.3979,36800.0
2005-11-07 15:45:00,49.71,49.71,49.68,49.68,39100.0,26.3979,26.3979,26.382,26.382,39100.0
2005-11-07 15:50:00,49.69,49.78,49.68,49.76,72700.0,26.3873,26.4351,26.382,26.4244,72700.0
2005-11-07 15:55:00,49.76,49.78,49.66,49.68,125400.0,26.4244,26.4351,26.3713,26.382,125400.0
2005-11-08 09:30:00,49.68,49.72,49.44,49.53,145300.0,26.382,26.4032,26.2545,26.3023,145300.0
2005-11-08 09:35:00,49.53,49.63,49.38,49.43,56300.0,26.3023,26.3554,26.2227,26.2492,56300.0
2005-11-08 09:40:00,49.42,49.52,49.38,49.45,70200.0,26.2439,26.297,26.2227,26.2598,70200.0
2005-11-08 09:45:00,49.45,49.49,49.26,49.26,39400.0,26.2598,26.2811,26.1589,26.1589,39400.0
2005-11-08 09:50:00,49.26,49.27,49.13,49.17,56700.0,26.1589,26.1642,26.0899,26.1111,56700.0
2005-11-08 09:55:00,49.15,49.16,49.03,49.14,109200.0,26.1005,26.1058,26.0368,26.0952,109200.0
2005-11-08 10:00:00,49.14,49.38,49.12,49.33,155300.0,26.0952,26.2227,26.0846,26.1961,155300.0
2005-11-08 10:05:00,49.33,49.42,49.31,49.36,70000.0,26.1961,26.2439,26.1855,26.212,70000.0
2005-11-08 10:10:00,49.39,49.4,49.27,49.31,73500.0,26.228,26.2333,26.1642,26.1855,73500.0
2005-11-08 10:15:00,49.32,49.5,49.3,49.49,50000.0,26.1908,26.2864,26.1802,26.2811,50000.0
2005-11-08 10:20:00,49.49,49.57,49.48,49.57,61000.0,26.2811,26.3236,26.2758,26.3236,61000.0
2005-11-08 10:25:00,49.57,49.62,49.48,49.58,47400.0,26.3236,26.3501,26.2758,26.3289,47400.0
2005-11-08 10:30:00,49.61,49.79,49.61,49.76,79500.0,26.3448,26.4404,26.3448,26.4244,79500.0
2005-11-08 10:35:00,49.76,49.82,49.72,49.78,40000.0,26.4244,26.4563,26.4032,26.4351,40000.0
2005-11-08 10:40:00,49.76,49.82,49.71,49.71,47300.0,26.4244,26.4563,26.3979,26.3979,47300.0
2005-11-08 10:45:00,49.71,49.8,49.69,49.78,25800.0,26.3979,26.4457,26.3873,26.4351,25800.0
2005-11-08 10:50:00,49.79,49.87,49.76,49.84,30400.0,26.4404,26.4829,26.4244,26.4669,30400.0
2005-11-08 10:55:00,49.84,49.84,49.69,49.74,56100.0,26.4669,26.4669,26.3873,26.4138,56100.0
2005-11-08 11:00:00,49.74,49.8,49.69,49.72,35100.0,26.4138,26.4457,26.3873,26.4032,35100.0
2005-11-08 11:05:00,49.71,49.8,49.65,49.75,35500.0,26.3979,26.4457,26.366,26.4191,35500.0
2005-11-08 11:10:00,49.75,49.82,49.68,49.77,47800.0,26.4191,26.4563,26.382,26.4298,47800.0
2005-11-08 11:15:00,49.76,49.86,49.7,49.85,22000.0,26.4244,26.4776,26.3926,26.4722,22000.0
2005-11-08 11:20:00,49.85,50.07,49.84,50.07,149800.0,26.4722,26.5891,26.4669,26.5891,149800.0
2005-11-08 11:25:00,50.04,50.09,50.01,50.01,79800.0,26.5731,26.5997,26.5572,26.5572,79800.0
2005-11-08 11:30:00,50.03,50.09,49.94,49.98,50100.0,26.5678,26.5997,26.52,26.5413,50100.0
2005-11-08 11:35:00,49.99,50.0,49.86,49.89,32400.0,26.5466,26.5519,26.4776,26.4935,32400.0
2005-11-08 11:40:00,49.89,50.0,49.89,50.0,28000.0,26.4935,26.5519,26.4935,26.5519,28000.0
2005-11-08 11:45:00,50.0,50.24,49.98,50.24,47400.0,26.5519,26.6793,26.5413,26.6793,47400.0
2005-11-08 11:50:00,50.25,50.34,50.22,50.27,81400.0,26.6847,26.7325,26.6687,26.6953,81400.0
2005-11-08 11:55:00,50.26,50.28,50.2,50.21,38300.0,26.69,26.7006,26.6581,26.6634,38300.0
2005-11-08 12:00:00,50.21,50.22,50.12,50.14,40700.0,26.6634,26.6687,26.6156,26.6262,40700.0
2005-11-08 12:05:00,50.13,50.2,50.13,50.19,43900.0,26.6209,26.6581,26.6209,26.6528,43900.0
2005-11-08 12:10:00,50.2,50.22,50.12,50.13,19200.0,26.6581,26.6687,26.6156,26.6209,19200.0
2005-11-08 12:15:00,50.11,50.13,50.05,50.05,17300.0,26.6103,26.6209,26.5784,26.5784,17300.0
2005-11-08 12:20:00,50.05,50.09,50.01,50.01,29100.0,26.5784,26.5997,26.5572,26.5572,29100.0
2005-11-08 12:25:00,50.04,50.16,50.02,50.06,21600.0,26.5731,26.6369,26.5625,26.5838,21600.0
2005-11-08 12:30:00,50.05,50.11,49.98,49.98,41400.0,26.5784,26.6103,26.5413,26.5413,41400.0
2005-11-08 12:35:00,49.98,49.98,49.9,49.92,18800.0,26.5413,26.5413,26.4988,26.5094,18800.0
2005-11-08 12:40:00,49.92,49.94,49.82,49.88,28200.0,26.5094,26.52,26.4563,26.4882,28200.0
2005-11-08 12:45:00,49.88,49.9,49.85,49.87,13200.0,26.4882,26.4988,26.4722,26.4829,13200.0
2005-11-08 12:50:00,49.86,49.86,49.61,49.65,55400.0,26.4776,26.4776,26.3448,26.366,55400.0
2005-11-08 12:55:00,49.66,49.8,49.66,49.74,20300.0,26.3713,26.4457,26.3713,26.4138,20300.0
2005-11-08 13:00:00,49.75,49.8,49.63,49.65,31700.0,26.4191,26.4457,26.3554,26.366,31700.0
2005-11-08 13:05:00,49.66,49.69,49.56,49.57,66000.0,26.3713,26.3873,26.3182,26.3236,66000.0
2005-11-08 13:10:00,49.6,49.64,49.54,49.64,26100.0,26.3395,26.3607,26.3076,26.3607,26100.0
2005-11-08 13:15:00,49.64,49.66,49.56,49.65,27100.0,26.3607,26.3713,26.3182,26.366,27100.0
2005-11-08 13:20:00,49.61,49.61,49.56,49.59,17800.0,26.3448,26.3448,26.3182,26.3342,17800.0
2005-11-08 13:25:00,49.6,49.7,49.59,49.67,42600.0,26.3395,26.3926,26.3342,26.3767,42600.0
2005-11-08 13:30:00,49.67,49.74,49.58,49.58,31700.0,26.3767,26.4138,26.3289,26.3289,31700.0
2005-11-08 13:35:00,49.58,49.7,49.58,49.7,24800.0,26.3289,26.3926,26.3289,26.3926,24800.0
2005-11-08 13:40:00,49.69,49.7,49.56,49.56,20300.0,26.3873,26.3926,26.3182,26.3182,20300.0
2005-11-08 13:45:00,49.56,49.6,49.48,49.48,25900.0,26.3182,26.3395,26.2758,26.2758,25900.0
2005-11-08 13:50:00,49.5,49.5,49.39,49.44,32100.0,26.2864,26.2864,26.228,26.2545,32100.0
2005-11-08 13:55:00,49.44,49.53,49.4,49.49,29100.0,26.2545,26.3023,26.2333,26.2811,29100.0
2005-11-08 14:00:00,49.49,49.53,49.43,49.46,22300.0,26.2811,26.3023,26.2492,26.2651,22300.0
2005-11-08 14:05:00,49.46,49.51,49.39,49.44,81900.0,26.2651,26.2917,26.228,26.2545,81900.0
2005-11-08 14:10:00,49.44,49.44,49.31,49.43,43200.0,26.2545,26.2545,26.1855,26.2492,43200.0
2005-11-08 14:15:00,49.43,49.43,49.31,49.37,19700.0,26.2492,26.2492,26.1855,26.2173,19700.0
2005-11-08 14:20:00,49.36,49.42,49.36,49.38,14600.0,26.212,26.2439,26.212,26.2227,14600.0
2005-11-08 14:25:00,49.37,49.43,49.35,49.4,29600.0,26.2173,26.2492,26.2067,26.2333,29600.0
2005-11-08 14:30:00,49.41,49.43,49.31,49.32,29500.0,26.2386,26.2492,26.1855,26.1908,29500.0
2005-11-08 14:35:00,49.32,49.35,49.3,49.35,66500.0,26.1908,26.2067,26.1802,26.2067,66500.0
2005-11-08 14:40:00,49.35,49.37,49.34,49.34,50800.0,26.2067,26.2173,26.2014,26.2014,50800.0
2005-11-08 14:45:00,49.35,49.42,49.35,49.38,37100.0,26.2067,26.2439,26.2067,26.2227,37100.0
2005-11-08 14:50:00,49.37,49.38,49.32,49.36,31300.0,26.2173,26.2227,26.1908,26.212,31300.0
2005-11-08 14:55:00,49.36,49.39,49.26,49.29,42000.0,26.212,26.228,26.1589,26.1749,42000.0
2005-11-08 15:00:00,49.3,49.41,49.29,49.36,60200.0,26.1802,26.2386,26.1749,26.212,60200.0
2005-11-08 15:05:00,49.35,49.38,49.3,49.36,44400.0,26.2067,26.2227,26.1802,26.212,44400.0
2005-11-08 15:10:00,49.37,49.48,49.35,49.46,47600.0,26.2173,26.2758,26.2067,26.2651,47600.0
2005-11-08 15:15:00,49.47,49.48,49.38,49.44,58900.0,26.2704,26.2758,26.2227,26.2545,58900.0
2005-11-08 15:20:00,49.44,49.49,49.44,49.49,34200.0,26.2545,26.2811,26.2545,26.2811,34200.0
2005-11-08 15:25:00,49.49,49.5,49.43,49.49,27100.0,26.2811,26.2864,26.2492,26.2811,27100.0
2005-11-08 15:30:00,49.5,49.56,49.45,49.52,34700.0,26.2864,26.3182,26.2598,26.297,34700.0
2005-11-08 15:35:00,49.53,49.53,49.43,49.46,22200.0,26.3023,26.3023,26.2492,26.2651,22200.0
2005-11-08 15:40:00,49.46,49.47,49.39,49.41,53900.0,26.2651,26.2704,26.228,26.2386,53900.0
2005-11-08 15:45:00,49.41,49.41,49.35,49.37,65000.0,26.2386,26.2386,26.2067,26.2173,65000.0
2005-11-08 15:50:00,49.37,49.49,49.36,49.41,73900.0,26.2173,26.2811,26.212,26.2386,73900.0
2005-11-08 15:55:00,49.42,49.45,49.38,49.4,60600.0,26.2439,26.2598,26.2227,26.2333,60600.0
2005-11-09 09:30:00,49.5,49.77,49.49,49.74,63800.0,26.2864,26.4298,26.2811,26.4138,63800.0
2005-11-09 09:35:00,49.75,49.81,49.55,49.61,103800.0,26.4191,26.451,26.3129,26.3448,103800.0
2005-11-09 09:40:00,49.59,49.62,49.5,49.56,52500.0,26.3342,26.3501,26.2864,26.3182,52500.0
2005-11-09 09:45:00,49.56,49.56,49.37,49.49,49600.0,26.3182,26.3182,26.2173,26.2811,49600.0
2005-11-09 09:50:00,49.48,49.61,49.45,49.48,45400.0,26.2758,26.3448,26.2598,26.2758,45400.0
2005-11-09 09:55:00,49.55,49.55,49.4,49.44,20200.0,26.3129,26.3129,26.2333,26.2545,20200.0
2005-11-09 10:00:00,49.45,49.45,49.36,49.41,28500.0,26.2598,26.2598,26.212,26.2386,28500.0
2005-11-09 10:05:00,49.41,49.48,49.37,49.41,25300.0,26.2386,26.2758,26.2173,26.2386,25300.0
2005-11-09 10:10:00,49.41,49.47,49.3,49.45,37500.0,26.2386,26.2704,26.1802,26.2598,37500.0
2005-11-09 10:15:00,49.48,49.59,49.48,49.55,43600.0,26.2758,26.3342,26.2758,26.3129,43600.0
2005-11-09 10:20:00,49.55,49.62,49.55,49.57,32600.0,26.3129,26.3501,26.3129,26.3236,32600.0
2005-11-09 10:25:00,49.59,49.6,49.56,49.57,32100.0,26.3342,26.3395,26.3182,26.3236,32100.0
2005-11-09 10:30:00,49.58,49.72,49.58,49.69,78600.0,26.3289,26.4032,26.3289,26.3873,78600.0
2005-11-09 10:35:00,49.69,49.89,49.68,49.78,85500.0,26.3873,26.4935,26.382,26.4351,85500.0
2005-11-09 10:40:00,49.77,49.81,49.67,49.7,40800.0,26.4298,26.451,26.3767,26.3926,40800.0
2005-11-09 10:45:00,49.7,49.77,49.68,49.7,42300.0,26.3926,26.4298,26.382,26.3926,42300.0
2005-11-09 10:50:00,49.7,49.78,49.65,49.74,44400.0,26.3926,26.4351,26.366,26.4138,44400.0
2005-11-09 10:55:00,49.73,49.75,49.62,49.65,18300.0,26.4085,26.4191,26.3501,26.366,18300.0
2005-11-09 11:00:00,49.64,49.66,49.56,49.58,26600.0,26.3607,26.3713,26.3182,26.3289,26600.0
2005-11-09 11:05:00,49.57,49.57,49.39,49.47,56300.0,26.3236,26.3236,26.228,26.2704,56300.0
2005-11-09 11:10:00,49.47,49.47,49.41,49.43,29600.0,26.2704,26.2704,26.2386,26.2492,29600.0
2005-11-09 11:15:00,49.43,49.48,49.41,49.48,10300.0,26.2492,26.2758,26.2386,26.2758,10300.0
2005-11-09 11:20:00,49.48,49.48,49.44,49.46,67400.0,26.2758,26.2758,26.2545,26.2651,67400.0
2005-11-09 11:25:00,49.47,49.54,49.46,49.54,29900.0,26.2704,26.3076,26.2651,26.3076,29900.0
2005-11-09 11:30:00,49.55,49.58,49.44,49.45,25000.0,26.3129,26.3289,26.2545,26.2598,25000.0
2005-11-09 11:35:00,49.44,49.54,49.43,49.5,24700.0,26.2545,26.3076,26.2492,26.2864,24700.0
2005-11-09 11:40:00,49.5,49.75,49.48,49.74,86200.0,26.2864,26.4191,26.2758,26.4138,86200.0
2005-11-09 11:45:00,49.75,49.76,49.59,49.62,64600.0,26.4191,26.4244,26.3342,26.3501,64600.0
2005-11-09 11:50:00,49.64,49.81,49.63,49.76,50800.0,26.3607,26.451,26.3554,26.4244,50800.0
2005-11-09 11:55:00,49.75,49.75,49.65,49.7,43100.0,26.4191,26.4191,26.366,26.3926,43100.0
2005-11-09 12:00:00,49.7,49.71,49.65,49.68,22600.0,26.3926,26.3979,26.366,26.382,22600.0
2005-11-09 12:05:00,49.68,49.76,49.65,49.74,18400.0,26.382,26.4244,26.366,26.4138,18400.0
2005-11-09 12:10:00,49.75,49.87,49.75,49.78,42500.0,26.4191,26.4829,26.4191,26.4351,42500.0
2005-11-09 12:15:00,49.78,49.81,49.72,49.79,41100.0,26.4351,26.451,26.4032,26.4404,41100.0
2005-11-09 12:20:00,49.8,50.04,49.8,50.01,130400.0,26.4457,26.5731,26.4457,26.5572,130400.0
2005-11-09 12:25:00,50.01,50.23,50.0,50.2,141300.0,26.5572,26.674,26.5519,26.6581,141300.0
2005-11-09 12:30:00,50.19,50.2,50.06,50.13,106400.0,26.6528,26.6581,26.5838,26.6209,106400.0
2005-11-09 12:35:00,50.13,50.15,50.08,50.15,51900.0,26.6209,26.6316,26.5944,26.6316,51900.0
2005-11-09 12:40:00,50.16,50.16,50.07,50.09,69700.0,26.6369,26.6369,26.5891,26.5997,69700.0
2005-11-09 12:45:00,50.09,50.17,50.08,50.15,49200.0,26.5997,26.6422,26.5944,26.6316,49200.0
2005-11-09 12:50:00,50.15,50.34,50.13,50.26,131100.0,26.6316,26.7325,26.6209,26.69,131100.0
2005-11-09 12:55:00,50.27,50.27,50.15,50.21,44200.0,26.6953,26.6953,26.6316,26.6634,44200.0
2005-11-09 13:00:00,50.19,50.21,50.02,50.07,78800.0,26.6528,26.6634,26.5625,26.5891,78800.0
2005-11-09 13:05:00,50.07,50.13,50.03,50.03,39700.0,26.5891,26.6209,26.5678,26.5678,39700.0
2005-11-09 13:10:00,50.04,50.06,50.02,50.04,17000.0,26.5731,26.5838,26.5625,26.5731,17000.0
2005-11-09 13:15:00,50.04,50.07,49.96,49.97,36900.0,26.5731,26.5891,26.5307,26.536,36900.0
2005-11-09 13:20:00,49.97,50.11,49.97,50.1,47800.0,26.536,26.6103,26.536,26.605,47800.0
2005-11-09 13:25:00,50.09,50.11,49.99,50.0,26300.0,26.5997,26.6103,26.5466,26.5519,26300.0
2005-11-09 13:30:00,50.0,50.03,49.96,49.96,27500.0,26.5519,26.5678,26.5307,26.5307,27500.0
2005-11-09 13:35:00,49.95,49.96,49.9,49.9,29000.0,26.5253,26.5307,26.4988,26.4988,29000.0
2005-11-09 13:40:00,49.9,49.99,49.89,49.97,27100.0,26.4988,26.5466,26.4935,26.536,27100.0
2005-11-09 13:45:00,49.99,50.0,49.96,50.0,22000.0,26.5466,26.5519,26.5307,26.5519,22000.0
2005-11-09 13:50:00,50.0,50.0,49.86,49.88,42800.0,26.5519,26.5519,26.4776,26.4882,42800.0
2005-11-09 13:55:00,49.88,50.0,49.86,49.98,22800.0,26.4882,26.5519,26.4776,26.5413,22800.0
2005-11-09 14:00:00,49.97,49.99,49.91,49.91,12800.0,26.536,26.5466,26.5041,26.5041,12800.0
2005-11-09 14:05:00,49.91,49.97,49.87,49.95,22900.0,26.5041,26.536,26.4829,26.5253,22900.0
2005-11-09 14:10:00,49.93,49.95,49.89,49.93,16300.0,26.5147,26.5253,26.4935,26.5147,16300.0
2005-11-09 14:15:00,49.94,50.03,49.94,49.95,38100.0,26.52,26.5678,26.52,26.5253,38100.0
2005-11-09 14:20:00,49.95,49.95,49.89,49.89,15300.0,26.5253,26.5253,26.4935,26.4935,15300.0
2005-11-09 14:25:00,49.88,49.99,49.88,49.96,13800.0,26.4882,26.5466,26.4882,26.5307,13800.0
2005-11-09 14:30:00,49.96,50.01,49.93,50.0,105100.0,26.5307,26.5572,26.5147,26.5519,105100.0
2005-11-09 14:35:00,50.0,50.04,49.98,50.02,37000.0,26.5519,26.5731,26.5413,26.5625,37000.0
2005-11-09 14:40:00,50.02,50.03,49.95,49.95,27600.0,26.5625,26.5678,26.5253,26.5253,27600.0
2005-11-09 14:45:00,49.94,49.99,49.81,49.82,91200.0,26.52,26.5466,26.451,26.4563,91200.0
2005-11-09 14:50:00,49.82,49.85,49.68,49.73,93100.0,26.4563,26.4722,26.382,26.4085,93100.0
2005-11-09 14:55:00,49.73,49.75,49.7,49.74,90500.0,26.4085,26.4191,26.3926,26.4138,90500.0
2005-11-09 15:00:00,49.74,49.79,49.7,49.77,69400.0,26.4138,26.4404,26.3926,26.4298,69400.0
2005-11-09 15:05:00,49.77,49.86,49.76,49.82,52300.0,26.4298,26.4776,26.4244,26.4563,52300.0
2005-11-09 15:10:00,49.83,49.92,49.8,49.9,52700.0,26.4616,26.5094,26.4457,26.4988,52700.0
2005-11-09 15:15:00,49.89,50.01,49.85,49.97,98300.0,26.4935,26.5572,26.4722,26.536,98300.0
2005-11-09 15:20:00,49.97,50.0,49.95,50.0,33100.0,26.536,26.5519,26.5253,26.5519,33100.0
2005-11-09 15:25:00,49.99,50.03,49.97,50.0,111700.0,26.5466,26.5678,26.536,26.5519,111700.0
2005-11-09 15:30:00,50.0,50.0,49.98,49.99,80200.0,26.5519,26.5519,26.5413,26.5466,80200.0
2005-11-09 15:35:00,49.99,50.0,49.85,49.88,73400.0,26.5466,26.5519,26.4722,26.4882,73400.0
2005-11-09 15:40:00,49.88,49.9,49.79,49.8,56300.0,26.4882,26.4988,26.4404,26.4457,56300.0
2005-11-09 15:45:00,49.8,49.83,49.75,49.8,92100.0,26.4457,26.4616,26.4191,26.4457,92100.0
2005-11-09 15:50:00,49.8,49.8,49.65,49.72,142600.0,26.4457,26.4457,26.366,26.4032,142600.0
2005-11-09 15:55:00,49.73,49.81,49.72,49.78,109000.0,26.4085,26.451,26.4032,26.4351,109000.0
2005-11-10 09:30:00,49.93,49.96,49.44,49.49,234400.0,26.5778,26.5938,26.317,26.3436,234400.0
2005-11-10 09:35:00,49.44,49.58,49.29,49.54,93200.0,26.317,26.3915,26.2371,26.3702,93200.0
2005-11-10 09:40:00,49.54,49.74,49.54,49.69,53400.0,26.3702,26.4767,26.3702,26.4501,53400.0
2005-11-10 09:45:00,49.68,49.78,49.52,49.57,82200.0,26.4447,26.498,26.3596,26.3862,82200.0
2005-11-10 09:50:00,49.56,49.68,49.4,49.49,54700.0,26.3809,26.4447,26.2957,26.3436,54700.0
2005-11-10 09:55:00,49.49,49.65,49.43,49.65,56500.0,26.3436,26.4288,26.3117,26.4288,56500.0
2005-11-10 10:00:00,49.62,49.67,49.5,49.53,29800.0,26.4128,26.4394,26.3489,26.3649,29800.0
2005-11-10 10:05:00,49.53,49.54,49.34,49.34,71400.0,26.3649,26.3702,26.2637,26.2637,71400.0
2005-11-10 10:10:00,49.35,49.4,49.25,49.27,63500.0,26.2691,26.2957,26.2158,26.2265,63500.0
2005-11-10 10:15:00,49.26,49.32,49.15,49.32,52800.0,26.2212,26.2531,26.1626,26.2531,52800.0
2005-11-10 10:20:00,49.31,49.37,49.19,49.32,49900.0,26.2478,26.2797,26.1839,26.2531,49900.0
2005-11-10 10:25:00,49.34,49.46,49.23,49.35,57700.0,26.2637,26.3276,26.2052,26.2691,57700.0
2005-11-10 10:30:00,49.35,49.39,49.22,49.23,45900.0,26.2691,26.2904,26.1999,26.2052,45900.0
2005-11-10 10:35:00,49.24,49.35,49.24,49.35,23000.0,26.2105,26.2691,26.2105,26.2691,23000.0
2005-11-10 10:40:00,49.33,49.38,49.25,49.37,65400.0,26.2584,26.285,26.2158,26.2797,65400.0
2005-11-10 10:45:00,49.37,49.43,49.28,49.43,44700.0,26.2797,26.3117,26.2318,26.3117,44700.0
2005-11-10 10:50:00,49.43,49.5,49.33,49.5,63200.0,26.3117,26.3489,26.2584,26.3489,63200.0
2005-11-10 10:55:00,49.5,49.65,49.5,49.6,49700.0,26.3489,26.4288,26.3489,26.4021,49700.0
2005-11-10 11:00:00,49.59,49.64,49.54,49.6,53900.0,26.3968,26.4234,26.3702,26.4021,53900.0
2005-11-10 11:05:00,49.61,49.7,49.6,49.64,43300.0,26.4075,26.4554,26.4021,26.4234,43300.0
2005-11-10 11:10:00,49.62,49.65,49.43,49.49,51200.0,26.4128,26.4288,26.3117,26.3436,51200.0
2005-11-10 11:15:00,49.48,49.51,49.4,49.42,48600.0,26.3383,26.3542,26.2957,26.3063,48600.0
2005-11-10 11:20:00,49.43,49.45,49.4,49.45,39400.0,26.3117,26.3223,26.2957,26.3223,39400.0
2005-11-10 11:25:00,49.46,49.52,49.4,49.5,60200.0,26.3276,26.3596,26.2957,26.3489,60200.0
2005-11-10 11:30:00,49.5,49.51,49.4,49.4,28800.0,26.3489,26.3542,26.2957,26.2957,28800.0
2005-11-10 11:35:00,49.41,49.46,49.22,49.23,61700.0,26.301,26.3276,26.1999,26.2052,61700.0
2005-11-10 11:40:00,49.24,49.31,49.21,49.22,32800.0,26.2105,26.2478,26.1945,26.1999,32800.0
2005-11-10 11:45:00,49.22,49.33,49.21,49.21,45200.0,26.1999,26.2584,26.1945,26.1945,45200.0
2005-11-10 11:50:00,49.2,49.37,49.16,49.31,68500.0,26.1892,26.2797,26.1679,26.2478,68500.0
2005-11-10 11:55:00,49.31,49.37,49.28,49.35,36500.0,26.2478,26.2797,26.2318,26.2691,36500.0
2005-11-10 12:00:00,49.35,49.35,49.2,49.31,51000.0,26.2691,26.2691,26.1892,26.2478,51000.0
2005-11-10 12:05:00,49.3,49.31,49.24,49.27,32100.0,26.2425,26.2478,26.2105,26.2265,32100.0
2005-11-10 12:10:00,49.29,49.33,49.24,49.3,60500.0,26.2371,26.2584,26.2105,26.2425,60500.0
2005-11-10 12:15:00,49.3,49.44,49.29,49.38,41200.0,26.2425,26.317,26.2371,26.285,41200.0
2005-11-10 12:20:00,49.38,49.38,49.26,49.32,37000.0,26.285,26.285,26.2212,26.2531,37000.0
2005-11-10 12:25:00,49.33,49.51,49.31,49.45,42000.0,26.2584,26.3542,26.2478,26.3223,42000.0
2005-11-10 12:30:00,49.45,49.51,49.43,49.45,24400.0,26.3223,26.3542,26.3117,26.3223,24400.0
2005-11-10 12:35:00,49.45,49.47,49.4,49.44,14800.0,26.3223,26.3329,26.2957,26.317,14800.0
2005-11-10 12:40:00,49.42,49.45,49.38,49.41,25300.0,26.3063,26.3223,26.285,26.301,25300.0
2005-11-10 12:45:00,49.4,49.42,49.31,49.37,30000.0,26.2957,26.3063,26.2478,26.2797,30000.0
2005-11-10 12:50:00,49.36,49.39,49.32,49.33,29900.0,26.2744,26.2904,26.2531,26.2584,29900.0
2005-11-10 12:55:00,49.32,49.43,49.31,49.34,25200.0,26.2531,26.3117,26.2478,26.2637,25200.0
2005-11-10 13:00:00,49.35,49.71,49.35,49.67,69200.0,26.2691,26.4607,26.2691,26.4394,69200.0
2005-11-10 13:05:00,49.66,49.73,49.59,49.63,34200.0,26.4341,26.4713,26.3968,26.4181,34200.0
2005-11-10 13:10:00,49.63,49.69,49.55,49.64,44000.0,26.4181,26.4501,26.3755,26.4234,44000.0
2005-11-10 13:15:00,49.63,49.66,49.53,49.61,23800.0,26.4181,26.4341,26.3649,26.4075,23800.0
2005-11-10 13:20:00,49.56,49.56,49.49,49.53,22900.0,26.3809,26.3809,26.3436,26.3649,22900.0
2005-11-10 13:25:00,49.54,49.64,49.54,49.56,26000.0,26.3702,26.4234,26.3702,26.3809,26000.0
2005-11-10 13:30:00,49.58,49.66,49.56,49.65,23500.0,26.3915,26.4341,26.3809,26.4288,23500.0
2005-11-10 13:35:00,49.66,49.67,49.54,49.65,47300.0,26.4341,26.4394,26.3702,26.4288,47300.0
2005-11-10 13:40:00,49.65,49.75,49.64,49.72,26400.0,26.4288,26.482,26.4234,26.466,26400.0
2005-11-10 13:45:00,49.7,49.8,49.68,49.74,42100.0,26.4554,26.5086,26.4447,26.4767,42100.0
2005-11-10 13:50:00,49.73,49.9,49.68,49.88,78200.0,26.4713,26.5618,26.4447,26.5512,78200.0
2005-11-10 13:55:00,49.89,49.89,49.82,49.82,59500.0,26.5565,26.5565,26.5193,26.5193,59500.0
2005-11-10 14:00:00,49.81,49.88,49.77,49.79,42100.0,26.5139,26.5512,26.4926,26.5033,42100.0
2005-11-10 14:05:00,49.79,49.97,49.74,49.79,24900.0,26.5033,26.5991,26.4767,26.5033,24900.0
2005-11-10 14:10:00,49.77,49.88,49.77,49.86,25100.0,26.4926,26.5512,26.4926,26.5405,25100.0
2005-11-10 14:15:00,49.86,49.99,49.81,49.95,45100.0,26.5405,26.6097,26.5139,26.5885,45100.0
2005-11-10 14:20:00,49.93,50.11,49.9,50.11,126800.0,26.5778,26.6736,26.5618,26.6736,126800.0
2005-11-10 14:25:00,50.08,50.37,50.08,50.33,110400.0,26.6577,26.812,26.6577,26.7907,110400.0
2005-11-10 14:30:00,50.34,50.45,50.29,50.39,100500.0,26.796,26.8546,26.7694,26.8227,100500.0
2005-11-10 14:35:00,50.37,50.5,50.33,50.45,108200.0,26.812,26.8812,26.7907,26.8546,108200.0
2005-11-10 14:40:00,50.43,50.46,50.39,50.39,26200.0,26.844,26.8599,26.8227,26.8227,26200.0
2005-11-10 14:45:00,50.39,50.41,50.3,50.4,49600.0,26.8227,26.8333,26.7748,26.828,49600.0
2005-11-10 14:50:00,50.4,50.61,50.37,50.6,103200.0,26.828,26.9398,26.812,26.9344,103200.0
2005-11-10 14:55:00,50.6,50.75,50.6,50.66,81700.0,26.9344,27.0143,26.9344,26.9664,81700.0
2005-11-10 15:00:00,50.69,50.7,50.54,50.6,76600.0,26.9824,26.9877,26.9025,26.9344,76600.0
2005-11-10 15:05:00,50.6,50.67,50.56,50.6,47300.0,26.9344,26.9717,26.9132,26.9344,47300.0
2005-11-10 15:10:00,50.58,50.59,50.47,50.55,46800.0,26.9238,26.9291,26.8652,26.9078,46800.0
2005-11-10 15:15:00,50.53,50.62,50.51,50.6,29200.0,26.8972,26.9451,26.8865,26.9344,29200.0
2005-11-10 15:20:00,50.61,50.61,50.52,50.58,39700.0,26.9398,26.9398,26.8919,26.9238,39700.0
2005-11-10 15:25:00,50.59,50.62,50.56,50.6,24600.0,26.9291,26.9451,26.9132,26.9344,24600.0
2005-11-10 15:30:00,50.6,50.71,50.6,50.62,36300.0,26.9344,26.993,26.9344,26.9451,36300.0
2005-11-10 15:35:00,50.62,50.73,50.61,50.72,44200.0,26.9451,27.0036,26.9398,26.9983,44200.0
2005-11-10 15:40:00,50.71,50.75,50.62,50.62,57200.0,26.993,27.0143,26.9451,26.9451,57200.0
2005-11-10 15:45:00,50.62,50.63,50.45,50.46,62900.0,26.9451,26.9504,26.8546,26.8599,62900.0
2005-11-10 15:50:00,50.45,50.51,50.42,50.46,103400.0,26.8546,26.8865,26.8386,26.8599,103400.0
2005-11-10 15:55:00,50.46,50.5,50.37,50.5,158000.0,26.8599,26.8812,26.812,26.8812,158000.0
2005-11-11 09:30:00,50.38,50.5,50.26,50.36,75100.0,26.8173,26.8812,26.7535,26.8067,75100.0
2005-11-11 09:35:00,50.36,50.66,50.36,50.54,114600.0,26.8067,26.9664,26.8067,26.9025,114600.0
2005-11-11 09:40:00,50.57,50.68,50.36,50.37,132200.0,26.9185,26.977,26.8067,26.812,132200.0
2005-11-11 09:45:00,50.38,50.49,50.27,50.36,91100.0,26.8173,26.8759,26.7588,26.8067,91100.0
2005-11-11 09:50:00,50.37,50.39,50.11,50.12,89400.0,26.812,26.8227,26.6736,26.6789,89400.0
2005-11-11 09:55:00,50.12,50.32,50.11,50.19,54600.0,26.6789,26.7854,26.6736,26.7162,54600.0
2005-11-11 10:00:00,50.19,50.21,50.06,50.11,85400.0,26.7162,26.7268,26.647,26.6736,85400.0
2005-11-11 10:05:00,50.09,50.15,49.9,49.94,104600.0,26.663,26.6949,26.5618,26.5831,104600.0
2005-11-11 10:10:00,49.93,50.01,49.93,49.95,71600.0,26.5778,26.6204,26.5778,26.5885,71600.0
2005-11-11 10:15:00,49.94,50.06,49.93,50.0,49200.0,26.5831,26.647,26.5778,26.6151,49200.0
2005-11-11 10:20:00,49.99,50.03,49.89,49.9,50700.0,26.6097,26.631,26.5565,26.5618,50700.0
2005-11-11 10:25:00,49.89,50.01,49.87,50.0,60500.0,26.5565,26.6204,26.5459,26.6151,60500.0
2005-11-11 10:30:00,50.0,50.1,49.99,50.1,72200.0,26.6151,26.6683,26.6097,26.6683,72200.0
2005-11-11 10:35:00,50.09,50.1,50.01,50.02,41700.0,26.663,26.6683,26.6204,26.6257,41700.0
2005-11-11 10:40:00,50.02,50.03,49.98,50.01,32400.0,26.6257,26.631,26.6044,26.6204,32400.0
2005-11-11 10:45:00,50.01,50.1,50.01,50.09,30200.0,26.6204,26.6683,26.6204,26.663,30200.0
2005-11-11 10:50:00,50.1,50.1,50.04,50.08,16600.0,26.6683,26.6683,26.6364,26.6577,16600.0
2005-11-11 10:55:00,50.08,50.14,50.05,50.08,32300.0,26.6577,26.6896,26.6417,26.6577,32300.0
2005-11-11 11:00:00,50.08,50.24,50.08,50.14,138100.0,26.6577,26.7428,26.6577,26.6896,138100.0
2005-11-11 11:05:00,50.14,50.16,50.04,50.08,49100.0,26.6896,26.7002,26.6364,26.6577,49100.0
2005-11-11 11:10:00,50.06,50.16,50.05,50.1,25800.0,26.647,26.7002,26.6417,26.6683,25800.0
2005-11-11 11:15:00,50.13,50.2,49.98,50.01,43800.0,26.6843,26.7215,26.6044,26.6204,43800.0
2005-11-11 11:20:00,50.01,50.03,49.93,49.96,27700.0,26.6204,26.631,26.5778,26.5938,27700.0
2005-11-11 11:25:00,49.96,50.09,49.95,50.09,37000.0,26.5938,26.663,26.5885,26.663,37000.0
2005-11-11 11:30:00,50.09,50.12,50.05,50.1,24100.0,26.663,26.6789,26.6417,26.6683,24100.0
2005-11-11 11:35:00,50.09,50.23,50.08,50.23,41800.0,26.663,26.7375,26.6577,26.7375,41800.0
2005-11-11 11:40:00,50.22,50.33,50.1,50.32,85200.0,26.7322,26.7907,26.6683,26.7854,85200.0
2005-11-11 11:45:00,50.32,50.36,50.18,50.21,54100.0,26.7854,26.8067,26.7109,26.7268,54100.0
2005-11-11 11:50:00,50.21,50.24,50.17,50.17,19300.0,26.7268,26.7428,26.7056,26.7056,19300.0
2005-11-11 11:55:00,50.16,50.16,49.95,49.97,88900.0,26.7002,26.7002,26.5885,26.5991,88900.0
2005-11-11 12:00:00,49.95,50.02,49.95,50.0,36000.0,26.5885,26.6257,26.5885,26.6151,36000.0
2005-11-11 12:05:00,49.99,50.0,49.93,49.98,35500.0,26.6097,26.6151,26.5778,26.6044,35500.0
2005-11-11 12:10:00,49.98,50.11,49.98,50.03,56300.0,26.6044,26.6736,26.6044,26.631,56300.0
2005-11-11 12:15:00,50.04,50.09,50.04,50.08,13800.0,26.6364,26.663,26.6364,26.6577,13800.0
2005-11-11 12:20:00,50.09,50.11,50.07,50.07,13000.0,26.663,26.6736,26.6523,26.6523,13000.0
2005-11-11 12:25:00,50.07,50.08,50.02,50.06,10900.0,26.6523,26.6577,26.6257,26.647,10900.0
2005-11-11 12:30:00,50.07,50.67,50.07,50.07,28300.0,26.6523,26.9717,26.6523,26.6523,28300.0
2005-11-11 12:35:00,50.08,50.1,49.99,50.03,29500.0,26.6577,26.6683,26.6097,26.631,29500.0
2005-11-11 12:40:00,50.02,50.04,49.98,50.01,26800.0,26.6257,26.6364,26.6044,26.6204,26800.0
2005-11-11 12:45:00,50.0,50.07,50.0,50.01,35900.0,26.6151,26.6523,26.6151,26.6204,35900.0
2005-11-11 12:50:00,50.01,50.07,50.0,50.03,17700.0,26.6204,26.6523,26.6151,26.631,17700.0
2005-11-11 12:55:00,50.03,50.08,49.98,49.99,11000.0,26.631,26.6577,26.6044,26.6097,11000.0
2005-11-11 13:00:00,50.0,50.06,49.96,50.0,32400.0,26.6151,26.647,26.5938,26.6151,32400.0
2005-11-11 13:05:00,50.0,50.05,49.91,49.93,32200.0,26.6151,26.6417,26.5672,26.5778,32200.0
2005-11-11 13:10:00,49.92,50.03,49.92,49.94,19700.0,26.5725,26.631,26.5725,26.5831,19700.0
2005-11-11 13:15:00,49.94,49.94,49.88,49.88,28400.0,26.5831,26.5831,26.5512,26.5512,28400.0
2005-11-11 13:20:00,49.88,49.92,49.81,49.91,28800.0,26.5512,26.5725,26.5139,26.5672,28800.0
2005-11-11 13:25:00,49.91,49.91,49.87,49.88,7600.0,26.5672,26.5672,26.5459,26.5512,7600.0
2005-11-11 13:30:00,49.9,49.95,49.89,49.92,16400.0,26.5618,26.5885,26.5565,26.5725,16400.0
2005-11-11 13:35:00,49.92,49.99,49.91,49.97,19900.0,26.5725,26.6097,26.5672,26.5991,19900.0
2005-11-11 13:40:00,49.99,49.99,49.95,49.98,6800.0,26.6097,26.6097,26.5885,26.6044,6800.0
2005-11-11 13:45:00,49.97,49.97,49.91,49.91,7000.0,26.5991,26.5991,26.5672,26.5672,7000.0
2005-11-11 13:50:00,49.9,49.9,49.84,49.86,8000.0,26.5618,26.5618,26.5299,26.5405,8000.0
2005-11-11 13:55:00,49.87,49.94,49.87,49.9,23000.0,26.5459,26.5831,26.5459,26.5618,23000.0
2005-11-11 14:00:00,49.9,49.96,49.87,49.96,10200.0,26.5618,26.5938,26.5459,26.5938,10200.0
2005-11-11 14:05:00,49.95,50.04,49.9,50.03,15800.0,26.5885,26.6364,26.5618,26.631,15800.0
2005-11-11 14:10:00,50.04,50.1,50.0,50.0,32100.0,26.6364,26.6683,26.6151,26.6151,32100.0
2005-11-11 14:15:00,50.01,50.09,49.97,49.98,19200.0,26.6204,26.663,26.5991,26.6044,19200.0
2005-11-11 14:20:00,49.98,50.02,49.97,50.0,6000.0,26.6044,26.6257,26.5991,26.6151,6000.0
2005-11-11 14:25:00,49.99,50.0,49.91,49.94,15300.0,26.6097,26.6151,26.5672,26.5831,15300.0
2005-11-11 14:30:00,49.95,50.06,49.95,50.03,13400.0,26.5885,26.647,26.5885,26.631,13400.0
2005-11-11 14:35:00,50.02,50.09,49.97,50.04,29000.0,26.6257,26.663,26.5991,26.6364,29000.0
2005-11-11 14:40:00,50.06,50.18,50.05,50.07,36500.0,26.647,26.7109,26.6417,26.6523,36500.0
2005-11-11 14:45:00,50.05,50.11,49.97,50.0,16700.0,26.6417,26.6736,26.5991,26.6151,16700.0
2005-11-11 14:50:00,49.99,50.02,49.9,49.98,17100.0,26.6097,26.6257,26.5618,26.6044,17100.0
2005-11-11 14:55:00,50.0,50.03,49.98,50.03,9000.0,26.6151,26.631,26.6044,26.631,9000.0
2005-11-11 15:00:00,50.02,50.04,49.98,49.98,12400.0,26.6257,26.6364,26.6044,26.6044,12400.0
2005-11-11 15:05:00,49.98,50.06,49.98,50.01,14000.0,26.6044,26.647,26.6044,26.6204,14000.0
2005-11-11 15:10:00,50.0,50.06,49.98,50.06,42100.0,26.6151,26.647,26.6044,26.647,42100.0
2005-11-11 15:15:00,50.06,50.06,50.0,50.01,9400.0,26.647,26.647,26.6151,26.6204,9400.0
2005-11-11 15:20:00,50.0,50.03,49.96,49.97,33200.0,26.6151,26.631,26.5938,26.5991,33200.0
2005-11-11 15:25:00,49.97,50.04,49.97,50.04,14500.0,26.5991,26.6364,26.5991,26.6364,14500.0
2005-11-11 15:30:00,50.03,50.04,49.95,50.03,31600.0,26.631,26.6364,26.5885,26.631,31600.0
2005-11-11 15:35:00,50.02,50.03,49.99,50.01,19500.0,26.6257,26.631,26.6097,26.6204,19500.0
2005-11-11 15:40:00,50.02,50.05,49.98,49.99,29500.0,26.6257,26.6417,26.6044,26.6097,29500.0
2005-11-11 15:45:00,49.99,50.03,49.94,49.94,45800.0,26.6097,26.631,26.5831,26.5831,45800.0
2005-11-11 15:50:00,49.93,50.02,49.91,49.93,65600.0,26.5778,26.6257,26.5672,26.5778,65600.0
2005-11-11 15:55:00,49.92,50.0,49.9,50.0,73000.0,26.5725,26.6151,26.5618,26.6151,73000.0
2005-11-14 09:30:00,50.02,50.32,50.0,50.32,78400.0,26.6257,26.7854,26.6151,26.7854,78400.0
2005-11-14 09:35:00,50.32,50.35,50.14,50.18,80600.0,26.7854,26.8014,26.6896,26.7109,80600.0
2005-11-14 09:40:00,50.19,50.46,50.19,50.45,80700.0,26.7162,26.8599,26.7162,26.8546,80700.0
2005-11-14 09:45:00,50.44,51.04,50.44,50.97,316700.0,26.8493,27.1687,26.8493,27.1314,316700.0
2005-11-14 09:50:00,50.97,51.0,50.75,50.8,139200.0,27.1314,27.1474,27.0143,27.0409,139200.0
2005-11-14 09:55:00,50.77,50.83,50.65,50.69,68800.0,27.0249,27.0569,26.9611,26.9824,68800.0
2005-11-14 10:00:00,50.7,50.7,50.56,50.56,58700.0,26.9877,26.9877,26.9132,26.9132,58700.0
2005-11-14 10:05:00,50.58,50.86,50.58,50.85,45600.0,26.9238,27.0728,26.9238,27.0675,45600.0
2005-11-14 10:10:00,50.85,51.35,50.83,51.33,150100.0,27.0675,27.3337,27.0569,27.323,150100.0
2005-11-14 10:15:00,51.32,51.45,51.22,51.38,185800.0,27.3177,27.3869,27.2645,27.3496,185800.0
2005-11-14 10:20:00,51.38,51.65,51.38,51.59,164600.0,27.3496,27.4934,27.3496,27.4614,164600.0
2005-11-14 10:25:00,51.58,51.64,51.41,51.41,146500.0,27.4561,27.488,27.3656,27.3656,146500.0
2005-11-14 10:30:00,51.41,51.53,51.38,51.45,67900.0,27.3656,27.4295,27.3496,27.3869,67900.0
2005-11-14 10:35:00,51.46,51.53,51.43,51.53,45800.0,27.3922,27.4295,27.3763,27.4295,45800.0
2005-11-14 10:40:00,51.52,51.56,51.49,51.5,38100.0,27.4242,27.4455,27.4082,27.4135,38100.0
2005-11-14 10:45:00,51.53,51.63,51.5,51.55,77400.0,27.4295,27.4827,27.4135,27.4401,77400.0
2005-11-14 10:50:00,51.56,51.67,51.55,51.66,45500.0,27.4455,27.504,27.4401,27.4987,45500.0
2005-11-14 10:55:00,51.64,51.66,51.56,51.6,68700.0,27.488,27.4987,27.4455,27.4667,68700.0
2005-11-14 11:00:00,51.6,51.63,51.48,51.61,94600.0,27.4667,27.4827,27.4029,27.4721,94600.0
2005-11-14 11:05:00,51.61,51.63,51.52,51.61,75700.0,27.4721,27.4827,27.4242,27.4721,75700.0
2005-11-14 11:10:00,51.62,51.77,51.59,51.62,121500.0,27.4774,27.5572,27.4614,27.4774,121500.0
2005-11-14 11:15:00,51.62,51.66,51.43,51.54,94200.0,27.4774,27.4987,27.3763,27.4348,94200.0
2005-11-14 11:20:00,51.54,51.57,51.43,51.43,63900.0,27.4348,27.4508,27.3763,27.3763,63900.0
2005-11-14 11:25:00,51.44,51.55,51.42,51.52,31700.0,27.3816,27.4401,27.3709,27.4242,31700.0
2005-11-14 11:30:00,51.52,51.53,51.46,51.49,72500.0,27.4242,27.4295,27.3922,27.4082,72500.0
2005-11-14 11:35:00,51.5,51.5,51.43,51.45,16500.0,27.4135,27.4135,27.3763,27.3869,16500.0
2005-11-14 11:40:00,51.45,51.47,51.4,51.46,23000.0,27.3869,27.3975,27.3603,27.3922,23000.0
2005-11-14 11:45:00,51.45,51.47,51.34,51.34,54300.0,27.3869,27.3975,27.3284,27.3284,54300.0
2005-11-14 11:50:00,51.34,51.53,51.31,51.49,65300.0,27.3284,27.4295,27.3124,27.4082,65300.0
2005-11-14 11:55:00,51.5,51.5,51.3,51.35,73400.0,27.4135,27.4135,27.3071,27.3337,73400.0
2005-11-14 12:00:00,51.33,51.37,51.24,51.25,44700.0,27.323,27.3443,27.2751,27.2804,44700.0
2005-11-14 12:05:00,51.24,51.28,51.21,51.24,33100.0,27.2751,27.2964,27.2592,27.2751,33100.0
2005-11-14 12:10:00,51.24,51.33,51.18,51.31,117300.0,27.2751,27.323,27.2432,27.3124,117300.0
2005-11-14 12:15:00,51.31,51.45,51.3,51.42,36600.0,27.3124,27.3869,27.3071,27.3709,36600.0
2005-11-14 12:20:00,51.44,51.52,51.43,51.46,43500.0,27.3816,27.4242,27.3763,27.3922,43500.0
2005-11-14 12:25:00,51.46,51.46,51.35,51.41,25900.0,27.3922,27.3922,27.3337,27.3656,25900.0
2005-11-14 12:30:00,51.4,51.42,51.39,51.41,21600.0,27.3603,27.3709,27.355,27.3656,21600.0
2005-11-14 12:35:00,51.4,51.43,51.39,51.39,9600.0,27.3603,27.3763,27.355,27.355,9600.0
2005-11-14 12:40:00,51.39,51.4,51.34,51.34,31500.0,27.355,27.3603,27.3284,27.3284,31500.0
2005-11-14 12:45:00,51.35,51.39,51.34,51.37,5800.0,27.3337,27.355,27.3284,27.3443,5800.0
2005-11-14 12:50:00,51.37,51.38,51.36,51.36,13200.0,27.3443,27.3496,27.339,27.339,13200.0
2005-11-14 12:55:00,51.35,51.37,51.3,51.33,35200.0,27.3337,27.3443,27.3071,27.323,35200.0
2005-11-14 13:00:00,51.33,51.34,51.25,51.27,48600.0,27.323,27.3284,27.2804,27.2911,48600.0
2005-11-14 13:05:00,51.27,51.32,51.25,51.28,19400.0,27.2911,27.3177,27.2804,27.2964,19400.0
2005-11-14 13:10:00,51.27,51.4,51.26,51.35,45900.0,27.2911,27.3603,27.2858,27.3337,45900.0
2005-11-14 13:15:00,51.35,51.43,51.35,51.4,17800.0,27.3337,27.3763,27.3337,27.3603,17800.0
2005-11-14 13:20:00,51.39,51.41,51.33,51.33,20000.0,27.355,27.3656,27.323,27.323,20000.0
2005-11-14 13:25:00,51.33,51.34,51.24,51.34,28300.0,27.323,27.3284,27.2751,27.3284,28300.0
2005-11-14 13:30:00,51.34,51.35,51.27,51.27,27700.0,27.3284,27.3337,27.2911,27.2911,27700.0
2005-11-14 13:35:00,51.27,51.29,51.24,51.25,7500.0,27.2911,27.3017,27.2751,27.2804,7500.0
2005-11-14 13:40:00,51.26,51.33,51.18,51.32,37500.0,27.2858,27.323,27.2432,27.3177,37500.0
2005-11-14 13:45:00,51.32,51.43,51.3,51.38,31600.0,27.3177,27.3763,27.3071,27.3496,31600.0
2005-11-14 13:50:00,51.36,51.47,51.35,51.41,16300.0,27.339,27.3975,27.3337,27.3656,16300.0
2005-11-14 13:55:00,51.43,51.53,51.42,51.53,32600.0,27.3763,27.4295,27.3709,27.4295,32600.0
2005-11-14 14:00:00,51.53,51.58,51.53,51.55,32400.0,27.4295,27.4561,27.4295,27.4401,32400.0
2005-11-14 14:05:00,51.55,51.58,51.53,51.54,12500.0,27.4401,27.4561,27.4295,27.4348,12500.0
2005-11-14 14:10:00,51.53,51.58,51.44,51.52,50000.0,27.4295,27.4561,27.3816,27.4242,50000.0
2005-11-14 14:15:00,51.52,51.53,51.47,51.52,20900.0,27.4242,27.4295,27.3975,27.4242,20900.0
2005-11-14 14:20:00,51.52,51.55,51.48,51.48,15100.0,27.4242,27.4401,27.4029,27.4029,15100.0
2005-11-14 14:25:00,51.48,51.5,51.45,51.49,23500.0,27.4029,27.4135,27.3869,27.4082,23500.0
2005-11-14 14:30:00,51.5,51.58,51.49,51.56,36600.0,27.4135,27.4561,27.4082,27.4455,36600.0
2005-11-14 14:35:00,51.55,51.59,51.49,51.49,30200.0,27.4401,27.4614,27.4082,27.4082,30200.0
2005-11-14 14:40:00,51.5,51.66,51.48,51.57,54700.0,27.4135,27.4987,27.4029,27.4508,54700.0
2005-11-14 14:45:00,51.56,51.59,51.51,51.57,33300.0,27.4455,27.4614,27.4188,27.4508,33300.0
2005-11-14 14:50:00,51.57,51.65,51.54,51.6,59600.0,27.4508,27.4934,27.4348,27.4667,59600.0
2005-11-14 14:55:00,51.59,51.63,51.52,51.52,42400.0,27.4614,27.4827,27.4242,27.4242,42400.0
2005-11-14 15:00:00,51.53,51.54,51.4,51.45,53200.0,27.4295,27.4348,27.3603,27.3869,53200.0
2005-11-14 15:05:00,51.45,51.5,51.35,51.41,41200.0,27.3869,27.4135,27.3337,27.3656,41200.0
2005-11-14 15:10:00,51.41,51.43,51.3,51.35,51900.0,27.3656,27.3763,27.3071,27.3337,51900.0
2005-11-14 15:15:00,51.35,51.41,51.32,51.4,39000.0,27.3337,27.3656,27.3177,27.3603,39000.0
2005-11-14 15:20:00,51.4,51.45,51.36,51.43,42600.0,27.3603,27.3869,27.339,27.3763,42600.0
2005-11-14 15:25:00,51.42,51.43,51.37,51.38,21200.0,27.3709,27.3763,27.3443,27.3496,21200.0
2005-11-14 15:30:00,51.38,51.44,51.36,51.4,50900.0,27.3496,27.3816,27.339,27.3603,50900.0
2005-11-14 15:35:00,51.4,51.47,51.39,51.45,48700.0,27.3603,27.3975,27.355,27.3869,48700.0
2005-11-14 15:40:00,51.46,51.49,51.38,51.42,46800.0,27.3922,27.4082,27.3496,27.3709,46800.0
2005-11-14 15:45:00,51.44,51.52,51.43,51.51,52100.0,27.3816,27.4242,27.3763,27.4188,52100.0
2005-11-14 15:50:00,51.51,51.54,51.36,51.46,121600.0,27.4188,27.4348,27.339,27.3922,121600.0
2005-11-14 15:55:00,51.45,51.49,51.44,51.47,77100.0,27.3869,27.4082,27.3816,27.3975,77100.0
2005-11-15 09:30:00,51.22,51.42,51.18,51.3,105100.0,27.2645,27.3709,27.2432,27.3071,105100.0
2005-11-15 09:35:00,51.3,51.31,51.21,51.26,47600.0,27.3071,27.3124,27.2592,27.2858,47600.0
2005-11-15 09:40:00,51.26,51.26,50.91,50.93,102900.0,27.2858,27.2858,27.0995,27.1101,102900.0
2005-11-15 09:45:00,50.93,51.13,50.92,50.95,72500.0,27.1101,27.2166,27.1048,27.1208,72500.0
2005-11-15 09:50:00,50.95,51.07,50.93,51.07,38700.0,27.1208,27.1846,27.1101,27.1846,38700.0
2005-11-15 09:55:00,51.07,51.07,50.94,50.96,25400.0,27.1846,27.1846,27.1154,27.1261,25400.0
2005-11-15 10:00:00,50.97,51.14,50.7,51.12,133900.0,27.1314,27.2219,26.9877,27.2112,133900.0
2005-11-15 10:05:00,51.12,51.18,51.03,51.08,61000.0,27.2112,27.2432,27.1633,27.19,61000.0
2005-11-15 10:10:00,51.08,51.11,50.97,51.02,53800.0,27.19,27.2059,27.1314,27.158,53800.0
2005-11-15 10:15:00,51.01,51.07,50.9,50.91,27500.0,27.1527,27.1846,27.0941,27.0995,27500.0
2005-11-15 10:20:00,50.92,51.01,50.87,50.9,54200.0,27.1048,27.1527,27.0782,27.0941,54200.0
2005-11-15 10:25:00,50.91,50.99,50.88,50.93,25300.0,27.0995,27.142,27.0835,27.1101,25300.0
2005-11-15 10:30:00,50.95,50.96,50.8,50.91,33700.0,27.1208,27.1261,27.0409,27.0995,33700.0
2005-11-15 10:35:00,50.91,51.0,50.84,50.99,49900.0,27.0995,27.1474,27.0622,27.142,49900.0
2005-11-15 10:40:00,50.99,51.11,50.97,51.06,40200.0,27.142,27.2059,27.1314,27.1793,40200.0
2005-11-15 10:45:00,51.06,51.19,51.02,51.16,44500.0,27.1793,27.2485,27.158,27.2325,44500.0
2005-11-15 10:50:00,51.16,51.25,51.11,51.12,45600.0,27.2325,27.2804,27.2059,27.2112,45600.0
2005-11-15 10:55:00,51.14,51.15,51.01,51.05,46000.0,27.2219,27.2272,27.1527,27.174,46000.0
2005-11-15 11:00:00,51.06,51.07,50.97,51.0,40200.0,27.1793,27.1846,27.1314,27.1474,40200.0
2005-11-15 11:05:00,51.01,51.04,50.92,50.92,21100.0,27.1527,27.1687,27.1048,27.1048,21100.0
2005-11-15 11:10:00,50.91,50.93,50.8,50.87,55800.0,27.0995,27.1101,27.0409,27.0782,55800.0
2005-11-15 11:15:00,50.88,50.96,50.87,50.89,26500.0,27.0835,27.1261,27.0782,27.0888,26500.0
2005-11-15 11:20:00,50.89,50.94,50.85,50.86,37000.0,27.0888,27.1154,27.0675,27.0728,37000.0
2005-11-15 11:25:00,50.86,50.94,50.83,50.9,26700.0,27.0728,27.1154,27.0569,27.0941,26700.0
2005-11-15 11:30:00,50.9,50.96,50.85,50.88,43200.0,27.0941,27.1261,27.0675,27.0835,43200.0
2005-11-15 11:35:00,50.87,50.9,50.85,50.87,9900.0,27.0782,27.0941,27.0675,27.0782,9900.0
2005-11-15 11:40:00,50.86,50.97,50.86,50.91,22700.0,27.0728,27.1314,27.0728,27.0995,22700.0
2005-11-15 11:45:00,50.92,50.92,50.86,50.86,17900.0,27.1048,27.1048,27.0728,27.0728,17900.0
2005-11-15 11:50:00,50.89,50.89,50.87,50.89,14800.0,27.0888,27.0888,27.0782,27.0888,14800.0
2005-11-15 11:55:00,50.87,51.04,50.87,51.01,52600.0,27.0782,27.1687,27.0782,27.1527,52600.0
2005-11-15 12:00:00,51.01,51.19,50.99,51.12,46500.0,27.1527,27.2485,27.142,27.2112,46500.0
2005-11-15 12:05:00,51.12,51.12,51.03,51.03,27000.0,27.2112,27.2112,27.1633,27.1633,27000.0
2005-11-15 12:10:00,51.04,51.17,51.04,51.17,18200.0,27.1687,27.2379,27.1687,27.2379,18200.0
2005-11-15 12:15:00,51.16,51.34,51.13,51.27,56600.0,27.2325,27.3284,27.2166,27.2911,56600.0
2005-11-15 12:20:00,51.27,51.31,51.15,51.17,48400.0,27.2911,27.3124,27.2272,27.2379,48400.0
2005-11-15 12:25:00,51.19,51.19,51.12,51.15,15400.0,27.2485,27.2485,27.2112,27.2272,15400.0
2005-11-15 12:30:00,51.15,51.22,51.15,51.22,66800.0,27.2272,27.2645,27.2272,27.2645,66800.0
2005-11-15 12:35:00,51.2,51.24,51.11,51.14,37800.0,27.2538,27.2751,27.2059,27.2219,37800.0
2005-11-15 12:40:00,51.14,51.15,51.04,51.04,42600.0,27.2219,27.2272,27.1687,27.1687,42600.0
2005-11-15 12:45:00,51.04,51.08,51.04,51.06,22100.0,27.1687,27.19,27.1687,27.1793,22100.0
2005-11-15 12:50:00,51.07,51.16,51.05,51.12,21500.0,27.1846,27.2325,27.174,27.2112,21500.0
2005-11-15 12:55:00,51.13,51.14,51.05,51.05,14400.0,27.2166,27.2219,27.174,27.174,14400.0
2005-11-15 13:00:00,51.05,51.16,51.04,51.12,47400.0,27.174,27.2325,27.1687,27.2112,47400.0
2005-11-15 13:05:00,51.12,51.14,51.04,51.04,16700.0,27.2112,27.2219,27.1687,27.1687,16700.0
2005-11-15 13:10:00,51.04,51.04,51.01,51.01,15000.0,27.1687,27.1687,27.1527,27.1527,15000.0
2005-11-15 13:15:00,51.01,51.1,51.01,51.08,18000.0,27.1527,27.2006,27.1527,27.19,18000.0
2005-11-15 13:20:00,51.07,51.1,51.05,51.1,10600.0,27.1846,27.2006,27.174,27.2006,10600.0
2005-11-15 13:25:00,51.07,51.13,51.01,51.1,35600.0,27.1846,27.2166,27.1527,27.2006,35600.0
2005-11-15 13:30:00,51.11,51.13,50.94,50.98,32800.0,27.2059,27.2166,27.1154,27.1367,32800.0
2005-11-15 13:35:00,50.98,51.01,50.8,50.88,27500.0,27.1367,27.1527,27.0409,27.0835,27500.0
2005-11-15 13:40:00,50.88,50.88,50.64,50.69,60700.0,27.0835,27.0835,26.9557,26.9824,60700.0
2005-11-15 13:45:00,50.69,50.75,50.68,50.72,23100.0,26.9824,27.0143,26.977,26.9983,23100.0
2005-11-15 13:50:00,50.72,50.78,50.69,50.76,22700.0,26.9983,27.0303,26.9824,27.0196,22700.0
2005-11-15 13:55:00,50.75,50.76,50.64,50.7,37100.0,27.0143,27.0196,26.9557,26.9877,37100.0
2005-11-15 14:00:00,50.7,50.72,50.53,50.53,58300.0,26.9877,26.9983,26.8972,26.8972,58300.0
2005-11-15 14:05:00,50.53,50.53,50.35,50.35,84300.0,26.8972,26.8972,26.8014,26.8014,84300.0
2005-11-15 14:10:00,50.35,50.42,50.22,50.23,78400.0,26.8014,26.8386,26.7322,26.7375,78400.0
2005-11-15 14:15:00,50.22,50.33,50.2,50.29,65400.0,26.7322,26.7907,26.7215,26.7694,65400.0
2005-11-15 14:20:00,50.29,50.33,50.25,50.33,40300.0,26.7694,26.7907,26.7481,26.7907,40300.0
2005-11-15 14:25:00,50.32,50.45,50.32,50.39,58700.0,26.7854,26.8546,26.7854,26.8227,58700.0
2005-11-15 14:30:00,50.39,50.39,50.28,50.37,30400.0,26.8227,26.8227,26.7641,26.812,30400.0
2005-11-15 14:35:00,50.37,50.38,50.33,50.36,18700.0,26.812,26.8173,26.7907,26.8067,18700.0
2005-11-15 14:40:00,50.37,50.45,50.31,50.35,25300.0,26.812,26.8546,26.7801,26.8014,25300.0
2005-11-15 14:45:00,50.33,50.42,50.31,50.38,20500.0,26.7907,26.8386,26.7801,26.8173,20500.0
2005-11-15 14:50:00,50.36,50.43,50.3,50.36,37700.0,26.8067,26.844,26.7748,26.8067,37700.0
2005-11-15 14:55:00,50.37,50.39,50.25,50.27,28600.0,26.812,26.8227,26.7481,26.7588,28600.0
2005-11-15 15:00:00,50.27,50.37,50.25,50.3,44500.0,26.7588,26.812,26.7481,26.7748,44500.0
2005-11-15 15:05:00,50.3,50.37,50.29,50.33,28500.0,26.7748,26.812,26.7694,26.7907,28500.0
2005-11-15 15:10:00,50.34,50.37,50.33,50.35,24600.0,26.796,26.812,26.7907,26.8014,24600.0
2005-11-15 15:15:00,50.36,50.41,50.36,50.36,20700.0,26.8067,26.8333,26.8067,26.8067,20700.0
2005-11-15 15:20:00,50.36,50.44,50.33,50.4,70300.0,26.8067,26.8493,26.7907,26.828,70300.0
2005-11-15 15:25:00,50.4,50.41,50.28,50.33,63100.0,26.828,26.8333,26.7641,26.7907,63100.0
2005-11-15 15:30:00,50.35,50.45,50.33,50.45,82500.0,26.8014,26.8546,26.7907,26.8546,82500.0
2005-11-15 15:35:00,50.45,50.47,50.42,50.47,51500.0,26.8546,26.8652,26.8386,26.8652,51500.0
2005-11-15 15:40:00,50.48,50.59,50.45,50.57,98200.0,26.8706,26.9291,26.8546,26.9185,98200.0
2005-11-15 15:45:00,50.57,50.63,50.57,50.6,86700.0,26.9185,26.9504,26.9185,26.9344,86700.0
2005-11-15 15:50:00,50.61,50.65,50.59,50.65,154100.0,26.9398,26.9611,26.9291,26.9611,154100.0
2005-11-15 15:55:00,50.65,50.72,50.64,50.72,328500.0,26.9611,26.9983,26.9557,26.9983,328500.0
2005-11-16 09:30:00,50.81,51.16,50.74,51.0,180300.0,27.0462,27.2325,27.009,27.1474,180300.0
2005-11-16 09:35:00,51.0,51.23,50.83,51.23,208900.0,27.1474,27.2698,27.0569,27.2698,208900.0
2005-11-16 09:40:00,51.22,51.48,50.74,51.43,152900.0,27.2645,27.4029,27.009,27.3763,152900.0
2005-11-16 09:45:00,51.45,51.45,51.23,51.35,169800.0,27.3869,27.3869,27.2698,27.3337,169800.0
2005-11-16 09:50:00,51.33,51.38,51.2,51.25,115700.0,27.323,27.3496,27.2538,27.2804,115700.0
2005-11-16 09:55:00,51.23,51.24,51.14,51.16,65700.0,27.2698,27.2751,27.2219,27.2325,65700.0
2005-11-16 10:00:00,51.16,51.27,51.11,51.19,78800.0,27.2325,27.2911,27.2059,27.2485,78800.0
2005-11-16 10:05:00,51.17,51.22,51.16,51.19,63300.0,27.2379,27.2645,27.2325,27.2485,63300.0
2005-11-16 10:10:00,51.18,51.22,51.06,51.1,89500.0,27.2432,27.2645,27.1793,27.2006,89500.0
2005-11-16 10:15:00,51.1,51.19,51.08,51.09,147500.0,27.2006,27.2485,27.19,27.1953,147500.0
2005-11-16 10:20:00,51.09,51.27,51.09,51.2,76600.0,27.1953,27.2911,27.1953,27.2538,76600.0
2005-11-16 10:25:00,51.18,51.2,51.11,51.15,28700.0,27.2432,27.2538,27.2059,27.2272,28700.0
2005-11-16 10:30:00,51.13,51.27,51.06,51.26,80100.0,27.2166,27.2911,27.1793,27.2858,80100.0
2005-11-16 10:35:00,51.26,51.26,51.18,51.21,83600.0,27.2858,27.2858,27.2432,27.2592,83600.0
2005-11-16 10:40:00,51.21,51.39,51.21,51.35,45200.0,27.2592,27.355,27.2592,27.3337,45200.0
2005-11-16 10:45:00,51.38,51.48,51.36,51.44,103400.0,27.3496,27.4029,27.339,27.3816,103400.0
2005-11-16 10:50:00,51.45,51.48,51.39,51.46,50700.0,27.3869,27.4029,27.355,27.3922,50700.0
2005-11-16 10:55:00,51.46,51.47,51.35,51.39,57400.0,27.3922,27.3975,27.3337,27.355,57400.0
2005-11-16 11:00:00,51.4,51.41,51.1,51.35,84500.0,27.3603,27.3656,27.2006,27.3337,84500.0
2005-11-16 11:05:00,51.35,51.36,51.11,51.24,86100.0,27.3337,27.339,27.2059,27.2751,86100.0
2005-11-16 11:10:00,51.23,51.3,51.19,51.27,33000.0,27.2698,27.3071,27.2485,27.2911,33000.0
2005-11-16 11:15:00,51.27,51.32,51.21,51.3,38700.0,27.2911,27.3177,27.2592,27.3071,38700.0
2005-11-16 11:20:00,51.3,51.39,51.29,51.33,34400.0,27.3071,27.355,27.3017,27.323,34400.0
2005-11-16 11:25:00,51.33,51.4,51.25,51.39,29200.0,27.323,27.3603,27.2804,27.355,29200.0
2005-11-16 11:30:00,51.39,51.41,51.36,51.39,26800.0,27.355,27.3656,27.339,27.355,26800.0
2005-11-16 11:35:00,51.39,51.4,51.33,51.33,25300.0,27.355,27.3603,27.323,27.323,25300.0
2005-11-16 11:40:00,51.32,51.39,51.31,51.37,31400.0,27.3177,27.355,27.3124,27.3443,31400.0
2005-11-16 11:45:00,51.37,51.53,51.32,51.52,141600.0,27.3443,27.4295,27.3177,27.4242,141600.0
2005-11-16 11:50:00,51.53,51.59,51.43,51.47,81500.0,27.4295,27.4614,27.3763,27.3975,81500.0
2005-11-16 11:55:00,51.5,51.54,51.34,51.36,36100.0,27.4135,27.4348,27.3284,27.339,36100.0
2005-11-16 12:00:00,51.37,51.37,51.24,51.26,37000.0,27.3443,27.3443,27.2751,27.2858,37000.0
2005-11-16 12:05:00,51.25,51.26,51.12,51.24,48800.0,27.2804,27.2858,27.2112,27.2751,48800.0
2005-11-16 12:10:00,51.24,51.24,51.08,51.16,68400.0,27.2751,27.2751,27.19,27.2325,68400.0
2005-11-16 12:15:00,51.19,51.3,50.96,51.06,130900.0,27.2485,27.3071,27.1261,27.1793,130900.0
2005-11-16 12:20:00,51.04,51.12,50.97,51.11,74800.0,27.1687,27.2112,27.1314,27.2059,74800.0
2005-11-16 12:25:00,51.1,51.13,51.1,51.1,14200.0,27.2006,27.2166,27.2006,27.2006,14200.0
2005-11-16 12:30:00,51.1,51.16,51.08,51.12,62400.0,27.2006,27.2325,27.19,27.2112,62400.0
2005-11-16 12:35:00,51.15,51.16,51.11,51.14,15700.0,27.2272,27.2325,27.2059,27.2219,15700.0
2005-11-16 12:40:00,51.13,51.19,51.13,51.17,35000.0,27.2166,27.2485,27.2166,27.2379,35000.0
2005-11-16 12:45:00,51.17,51.17,51.14,51.14,12200.0,27.2379,27.2379,27.2219,27.2219,12200.0
2005-11-16 12:50:00,51.13,51.18,51.12,51.15,38800.0,27.2166,27.2432,27.2112,27.2272,38800.0
2005-11-16 12:55:00,51.16,51.27,51.14,51.27,57000.0,27.2325,27.2911,27.2219,27.2911,57000.0
2005-11-16 13:00:00,51.27,51.28,51.18,51.24,29200.0,27.2911,27.2964,27.2432,27.2751,29200.0
2005-11-16 13:05:00,51.23,51.27,51.16,51.27,67600.0,27.2698,27.2911,27.2325,27.2911,67600.0
2005-11-16 13:10:00,51.27,51.28,51.23,51.27,41500.0,27.2911,27.2964,27.2698,27.2911,41500.0
2005-11-16 13:15:00,51.26,51.26,51.12,51.15,35400.0,27.2858,27.2858,27.2112,27.2272,35400.0
2005-11-16 13:20:00,51.15,51.19,51.07,51.18,36100.0,27.2272,27.2485,27.1846,27.2432,36100.0
2005-11-16 13:25:00,51.15,51.19,51.12,51.14,21100.0,27.2272,27.2485,27.2112,27.2219,21100.0
2005-11-16 13:30:00,51.15,51.16,51.11,51.13,20400.0,27.2272,27.2325,27.2059,27.2166,20400.0
2005-11-16 13:35:00,51.14,51.14,50.99,51.1,53400.0,27.2219,27.2219,27.142,27.2006,53400.0
2005-11-16 13:40:00,51.09,51.09,50.96,50.99,61900.0,27.1953,27.1953,27.1261,27.142,61900.0
2005-11-16 13:45:00,50.99,51.0,50.95,50.96,57400.0,27.142,27.1474,27.1208,27.1261,57400.0
2005-11-16 13:50:00,50.96,50.98,50.87,50.88,69000.0,27.1261,27.1367,27.0782,27.0835,69000.0
2005-11-16 13:55:00,50.88,50.9,50.84,50.86,53000.0,27.0835,27.0941,27.0622,27.0728,53000.0
2005-11-16 14:00:00,50.86,50.93,50.8,50.8,45700.0,27.0728,27.1101,27.0409,27.0409,45700.0
2005-11-16 14:05:00,50.79,50.79,50.73,50.78,31400.0,27.0356,27.0356,27.0036,27.0303,31400.0
2005-11-16 14:10:00,50.78,50.82,50.69,50.71,38000.0,27.0303,27.0516,26.9824,26.993,38000.0
2005-11-16 14:15:00,50.72,50.79,50.66,50.78,31100.0,26.9983,27.0356,26.9664,27.0303,31100.0
2005-11-16 14:20:00,50.77,50.82,50.76,50.77,38200.0,27.0249,27.0516,27.0196,27.0249,38200.0
2005-11-16 14:25:00,50.78,50.82,50.73,50.77,46900.0,27.0303,27.0516,27.0036,27.0249,46900.0
2005-11-16 14:30:00,50.76,50.8,50.75,50.78,40400.0,27.0196,27.0409,27.0143,27.0303,40400.0
2005-11-16 14:35:00,50.78,50.78,50.58,50.71,51100.0,27.0303,27.0303,26.9238,26.993,51100.0
2005-11-16 14:40:00,50.71,50.78,50.7,50.74,20100.0,26.993,27.0303,26.9877,27.009,20100.0
2005-11-16 14:45:00,50.74,50.76,50.68,50.74,25500.0,27.009,27.0196,26.977,27.009,25500.0
2005-11-16 14:50:00,50.74,50.77,50.71,50.76,7600.0,27.009,27.0249,26.993,27.0196,7600.0
2005-11-16 14:55:00,50.76,50.92,50.76,50.86,47500.0,27.0196,27.1048,27.0196,27.0728,47500.0
2005-11-16 15:00:00,50.88,50.99,50.86,50.88,85300.0,27.0835,27.142,27.0728,27.0835,85300.0
2005-11-16 15:05:00,50.88,50.91,50.79,50.82,286100.0,27.0835,27.0995,27.0356,27.0516,286100.0
2005-11-16 15:10:00,50.82,50.88,50.79,50.8,75600.0,27.0516,27.0835,27.0356,27.0409,75600.0
2005-11-16 15:15:00,50.8,50.92,50.77,50.92,56800.0,27.0409,27.1048,27.0249,27.1048,56800.0
2005-11-16 15:20:00,50.92,50.95,50.88,50.88,40800.0,27.1048,27.1208,27.0835,27.0835,40800.0
2005-11-16 15:25:00,50.91,50.92,50.82,50.9,44900.0,27.0995,27.1048,27.0516,27.0941,44900.0
2005-11-16 15:30:00,50.9,50.92,50.86,50.9,104300.0,27.0941,27.1048,27.0728,27.0941,104300.0
2005-11-16 15:35:00,50.9,50.91,50.87,50.9,31600.0,27.0941,27.0995,27.0782,27.0941,31600.0
2005-11-16 15:40:00,50.9,50.91,50.85,50.88,48800.0,27.0941,27.0995,27.0675,27.0835,48800.0
2005-11-16 15:45:00,50.88,50.88,50.81,50.85,37200.0,27.0835,27.0835,27.0462,27.0675,37200.0
2005-11-16 15:50:00,50.84,50.85,50.79,50.8,91900.0,27.0622,27.0675,27.0356,27.0409,91900.0
2005-11-16 15:55:00,50.8,50.82,50.74,50.74,184000.0,27.0409,27.0516,27.009,27.009,184000.0
2005-11-17 09:30:00,50.15,50.34,50.1,50.25,130600.0,26.6949,26.796,26.6683,26.7481,130600.0
2005-11-17 09:35:00,50.26,50.48,50.14,50.43,122700.0,26.7535,26.8706,26.6896,26.844,122700.0
2005-11-17 09:40:00,50.45,50.61,50.23,50.34,133800.0,26.8546,26.9398,26.7375,26.796,133800.0
2005-11-17 09:45:00,50.34,50.42,50.06,50.15,130200.0,26.796,26.8386,26.647,26.6949,130200.0
2005-11-17 09:50:00,50.15,50.25,50.09,50.09,67900.0,26.6949,26.7481,26.663,26.663,67900.0
2005-11-17 09:55:00,50.1,50.21,49.91,49.96,165400.0,26.6683,26.7268,26.5672,26.5938,165400.0
2005-11-17 10:00:00,49.97,50.1,49.87,49.92,89300.0,26.5991,26.6683,26.5459,26.5725,89300.0
2005-11-17 10:05:00,49.94,50.14,49.94,50.1,60500.0,26.5831,26.6896,26.5831,26.6683,60500.0
2005-11-17 10:10:00,50.08,50.34,50.07,50.31,55400.0,26.6577,26.796,26.6523,26.7801,55400.0
2005-11-17 10:15:00,50.31,50.5,50.29,50.5,77500.0,26.7801,26.8812,26.7694,26.8812,77500.0
2005-11-17 10:20:00,50.5,50.58,50.42,50.45,102200.0,26.8812,26.9238,26.8386,26.8546,102200.0
2005-11-17 10:25:00,50.45,50.72,50.43,50.7,85100.0,26.8546,26.9983,26.844,26.9877,85100.0
2005-11-17 10:30:00,50.72,50.81,50.56,50.64,120800.0,26.9983,27.0462,26.9132,26.9557,120800.0
2005-11-17 10:35:00,50.64,50.7,50.56,50.69,48800.0,26.9557,26.9877,26.9132,26.9824,48800.0
2005-11-17 10:40:00,50.68,50.69,50.48,50.55,49500.0,26.977,26.9824,26.8706,26.9078,49500.0
2005-11-17 10:45:00,50.53,50.62,50.45,50.45,43900.0,26.8972,26.9451,26.8546,26.8546,43900.0
2005-11-17 10:50:00,50.44,50.58,50.4,50.58,38300.0,26.8493,26.9238,26.828,26.9238,38300.0
2005-11-17 10:55:00,50.56,50.57,50.48,50.49,16100.0,26.9132,26.9185,26.8706,26.8759,16100.0
2005-11-17 11:00:00,50.47,50.53,50.41,50.48,34700.0,26.8652,26.8972,26.8333,26.8706,34700.0
2005-11-17 11:05:00,50.48,50.56,50.47,50.47,22700.0,26.8706,26.9132,26.8652,26.8652,22700.0
2005-11-17 11:10:00,50.46,50.5,50.45,50.5,21700.0,26.8599,26.8812,26.8546,26.8812,21700.0
2005-11-17 11:15:00,50.52,50.56,50.48,50.53,25000.0,26.8919,26.9132,26.8706,26.8972,25000.0
2005-11-17 11:20:00,50.53,50.61,50.49,50.55,22700.0,26.8972,26.9398,26.8759,26.9078,22700.0
2005-11-17 11:25:00,50.55,50.57,50.5,50.55,27100.0,26.9078,26.9185,26.8812,26.9078,27100.0
2005-11-17 11:30:00,50.53,50.59,50.4,50.48,43700.0,26.8972,26.9291,26.828,26.8706,43700.0
2005-11-17 11:35:00,50.48,50.53,50.47,50.48,30500.0,26.8706,26.8972,26.8652,26.8706,30500.0
2005-11-17 11:40:00,50.48,50.48,50.36,50.38,22300.0,26.8706,26.8706,26.8067,26.8173,22300.0
2005-11-17 11:45:00,50.37,50.39,50.3,50.33,22800.0,26.812,26.8227,26.7748,26.7907,22800.0
2005-11-17 11:50:00,50.32,50.37,50.31,50.34,35200.0,26.7854,26.812,26.7801,26.796,35200.0
2005-11-17 11:55:00,50.34,50.34,50.25,50.3,30000.0,26.796,26.796,26.7481,26.7748,30000.0
2005-11-17 12:00:00,50.29,50.31,50.26,50.28,22700.0,26.7694,26.7801,26.7535,26.7641,22700.0
2005-11-17 12:05:00,50.29,50.32,50.27,50.3,17600.0,26.7694,26.7854,26.7588,26.7748,17600.0
2005-11-17 12:10:00,50.3,50.35,50.28,50.31,20500.0,26.7748,26.8014,26.7641,26.7801,20500.0
2005-11-17 12:15:00,50.32,50.35,50.25,50.3,36600.0,26.7854,26.8014,26.7481,26.7748,36600.0
2005-11-17 12:20:00,50.31,50.38,50.3,50.37,41800.0,26.7801,26.8173,26.7748,26.812,41800.0
2005-11-17 12:25:00,50.37,50.46,50.31,50.43,86100.0,26.812,26.8599,26.7801,26.844,86100.0
2005-11-17 12:30:00,50.44,50.61,50.42,50.52,74400.0,26.8493,26.9398,26.8386,26.8919,74400.0
2005-11-17 12:35:00,50.51,50.52,50.46,50.47,29400.0,26.8865,26.8919,26.8599,26.8652,29400.0
2005-11-17 12:40:00,50.46,50.48,50.42,50.48,25100.0,26.8599,26.8706,26.8386,26.8706,25100.0
2005-11-17 12:45:00,50.47,50.53,50.41,50.51,74600.0,26.8652,26.8972,26.8333,26.8865,74600.0
2005-11-17 12:50:00,50.5,50.55,50.48,50.54,26300.0,26.8812,26.9078,26.8706,26.9025,26300.0
2005-11-17 12:55:00,50.54,50.55,50.47,50.49,24600.0,26.9025,26.9078,26.8652,26.8759,24600.0
2005-11-17 13:00:00,50.49,50.5,50.37,50.4,44300.0,26.8759,26.8812,26.812,26.828,44300.0
2005-11-17 13:05:00,50.38,50.4,50.36,50.38,20200.0,26.8173,26.828,26.8067,26.8173,20200.0
2005-11-17 13:10:00,50.37,50.4,50.32,50.35,45100.0,26.812,26.828,26.7854,26.8014,45100.0
2005-11-17 13:15:00,50.35,50.47,50.32,50.46,27800.0,26.8014,26.8652,26.7854,26.8599,27800.0
2005-11-17 13:20:00,50.47,50.54,50.47,50.5,48800.0,26.8652,26.9025,26.8652,26.8812,48800.0
2005-11-17 13:25:00,50.5,50.51,50.49,50.49,23000.0,26.8812,26.8865,26.8759,26.8759,23000.0
2005-11-17 13:30:00,50.49,50.52,50.47,50.51,29300.0,26.8759,26.8919,26.8652,26.8865,29300.0
2005-11-17 13:35:00,50.5,50.5,50.41,50.47,19200.0,26.8812,26.8812,26.8333,26.8652,19200.0
2005-11-17 13:40:00,50.47,50.5,50.42,50.44,31000.0,26.8652,26.8812,26.8386,26.8493,31000.0
2005-11-17 13:45:00,50.43,50.49,50.41,50.45,14200.0,26.844,26.8759,26.8333,26.8546,14200.0
2005-11-17 13:50:00,50.45,50.49,50.43,50.47,15700.0,26.8546,26.8759,26.844,26.8652,15700.0
2005-11-17 13:55:00,50.47,50.56,50.46,50.5,43900.0,26.8652,26.9132,26.8599,26.8812,43900.0
2005-11-17 14:00:00,50.5,50.53,50.48,50.48,21900.0,26.8812,26.8972,26.8706,26.8706,21900.0
2005-11-17 14:05:00,50.49,50.54,50.49,50.53,7100.0,26.8759,26.9025,26.8759,26.8972,7100.0
2005-11-17 14:10:00,50.52,50.64,50.5,50.6,72100.0,26.8919,26.9557,26.8812,26.9344,72100.0
2005-11-17 14:15:00,50.6,50.7,50.59,50.68,45200.0,26.9344,26.9877,26.9291,26.977,45200.0
2005-11-17 14:20:00,50.68,50.75,50.63,50.67,45300.0,26.977,27.0143,26.9504,26.9717,45300.0
2005-11-17 14:25:00,50.68,50.77,50.66,50.73,32100.0,26.977,27.0249,26.9664,27.0036,32100.0
2005-11-17 14:30:00,50.71,50.77,50.65,50.77,69800.0,26.993,27.0249,26.9611,27.0249,69800.0
2005-11-17 14:35:00,50.78,50.86,50.74,50.79,52500.0,27.0303,27.0728,27.009,27.0356,52500.0
2005-11-17 14:40:00,50.81,50.82,50.73,50.81,38300.0,27.0462,27.0516,27.0036,27.0462,38300.0
2005-11-17 14:45:00,50.81,50.83,50.66,50.82,36100.0,27.0462,27.0569,26.9664,27.0516,36100.0
2005-11-17 14:50:00,50.82,50.82,50.74,50.74,22600.0,27.0516,27.0516,27.009,27.009,22600.0
2005-11-17 14:55:00,50.75,50.85,50.75,50.85,26100.0,27.0143,27.0675,27.0143,27.0675,26100.0
2005-11-17 15:00:00,50.84,50.84,50.78,50.82,25600.0,27.0622,27.0622,27.0303,27.0516,25600.0
2005-11-17 15:05:00,50.82,50.85,50.53,50.78,37100.0,27.0516,27.0675,26.8972,27.0303,37100.0
2005-11-17 15:10:00,50.79,50.99,50.74,50.94,75600.0,27.0356,27.142,27.009,27.1154,75600.0
2005-11-17 15:15:00,50.95,50.95,50.83,50.88,51900.0,27.1208,27.1208,27.0569,27.0835,51900.0
2005-11-17 15:20:00,50.89,50.91,50.84,50.88,46800.0,27.0888,27.0995,27.0622,27.0835,46800.0
2005-11-17 15:25:00,50.88,50.92,50.79,50.85,33700.0,27.0835,27.1048,27.0356,27.0675,33700.0
2005-11-17 15:30:00,50.85,50.86,50.81,50.84,26000.0,27.0675,27.0728,27.0462,27.0622,26000.0
2005-11-17 15:35:00,50.85,50.85,50.82,50.82,19500.0,27.0675,27.0675,27.0516,27.0516,19500.0
2005-11-17 15:40:00,50.83,50.84,50.77,50.79,58300.0,27.0569,27.0622,27.0249,27.0356,58300.0
2005-11-17 15:45:00,50.8,50.85,50.76,50.84,74500.0,27.0409,27.0675,27.0196,27.0622,74500.0
2005-11-17 15:50:00,50.84,50.86,50.76,50.78,101300.0,27.0622,27.0728,27.0196,27.0303,101300.0
2005-11-17 15:55:00,50.79,50.91,50.76,50.91,132000.0,27.0356,27.0995,27.0196,27.0995,132000.0
2005-11-18 09:30:00,51.44,51.45,50.91,51.03,894300.0,27.3816,27.3869,27.0995,27.1633,894300.0
2005-11-18 09:35:00,50.97,51.43,50.94,51.38,112500.0,27.1314,27.3763,27.1154,27.3496,112500.0
2005-11-18 09:40:00,51.4,51.41,51.08,51.09,52700.0,27.3603,27.3656,27.19,27.1953,52700.0
2005-11-18 09:45:00,51.11,51.24,51.03,51.18,67900.0,27.2059,27.2751,27.1633,27.2432,67900.0
2005-11-18 09:50:00,51.2,51.21,51.14,51.19,42900.0,27.2538,27.2592,27.2219,27.2485,42900.0
2005-11-18 09:55:00,51.19,51.26,51.13,51.26,51700.0,27.2485,27.2858,27.2166,27.2858,51700.0
2005-11-18 10:00:00,51.27,51.63,51.24,51.58,135100.0,27.2911,27.4827,27.2751,27.4561,135100.0
2005-11-18 10:05:00,51.59,51.97,51.58,51.92,141800.0,27.4614,27.6637,27.4561,27.6371,141800.0
2005-11-18 10:10:00,51.92,51.96,51.79,51.92,66200.0,27.6371,27.6584,27.5679,27.6371,66200.0
2005-11-18 10:15:00,51.93,51.94,51.65,51.69,72400.0,27.6424,27.6477,27.4934,27.5147,72400.0
2005-11-18 10:20:00,51.69,51.74,51.6,51.68,51800.0,27.5147,27.5413,27.4667,27.5093,51800.0
2005-11-18 10:25:00,51.67,51.71,51.55,51.59,38100.0,27.504,27.5253,27.4401,27.4614,38100.0
2005-11-18 10:30:00,51.6,51.65,51.55,51.56,24600.0,27.4667,27.4934,27.4401,27.4455,24600.0
2005-11-18 10:35:00,51.56,51.58,51.43,51.47,54800.0,27.4455,27.4561,27.3763,27.3975,54800.0
2005-11-18 10:40:00,51.47,51.49,51.24,51.24,51000.0,27.3975,27.4082,27.2751,27.2751,51000.0
2005-11-18 10:45:00,51.25,51.29,51.1,51.24,78500.0,27.2804,27.3017,27.2006,27.2751,78500.0
2005-11-18 10:50:00,51.23,51.28,51.11,51.13,42300.0,27.2698,27.2964,27.2059,27.2166,42300.0
2005-11-18 10:55:00,51.16,51.16,50.98,51.03,55500.0,27.2325,27.2325,27.1367,27.1633,55500.0
2005-11-18 11:00:00,51.04,51.04,50.85,50.92,74000.0,27.1687,27.1687,27.0675,27.1048,74000.0
2005-11-18 11:05:00,50.93,50.99,50.76,50.79,123200.0,27.1101,27.142,27.0196,27.0356,123200.0
2005-11-18 11:10:00,50.78,50.92,50.75,50.86,92300.0,27.0303,27.1048,27.0143,27.0728,92300.0
2005-11-18 11:15:00,50.86,50.95,50.84,50.84,69700.0,27.0728,27.1208,27.0622,27.0622,69700.0
2005-11-18 11:20:00,50.84,50.94,50.82,50.87,36200.0,27.0622,27.1154,27.0516,27.0782,36200.0
2005-11-18 11:25:00,50.88,50.95,50.81,50.92,55500.0,27.0835,27.1208,27.0462,27.1048,55500.0
2005-11-18 11:30:00,50.93,50.95,50.81,50.81,23600.0,27.1101,27.1208,27.0462,27.0462,23600.0
2005-11-18 11:35:00,50.81,50.9,50.79,50.85,41700.0,27.0462,27.0941,27.0356,27.0675,41700.0
2005-11-18 11:40:00,50.84,51.07,50.83,50.98,50000.0,27.0622,27.1846,27.0569,27.1367,50000.0
2005-11-18 11:45:00,50.97,51.04,50.93,50.97,54300.0,27.1314,27.1687,27.1101,27.1314,54300.0
2005-11-18 11:50:00,50.97,51.05,50.96,50.97,39200.0,27.1314,27.174,27.1261,27.1314,39200.0
2005-11-18 11:55:00,50.97,51.04,50.96,51.02,21000.0,27.1314,27.1687,27.1261,27.158,21000.0
2005-11-18 12:00:00,51.01,51.09,51.01,51.06,18200.0,27.1527,27.1953,27.1527,27.1793,18200.0
2005-11-18 12:05:00,51.07,51.17,51.05,51.16,34800.0,27.1846,27.2379,27.174,27.2325,34800.0
2005-11-18 12:10:00,51.14,51.22,51.14,51.2,30100.0,27.2219,27.2645,27.2219,27.2538,30100.0
2005-11-18 12:15:00,51.2,51.25,51.2,51.25,51300.0,27.2538,27.2804,27.2538,27.2804,51300.0
2005-11-18 12:20:00,51.23,51.28,51.2,51.2,47400.0,27.2698,27.2964,27.2538,27.2538,47400.0
2005-11-18 12:25:00,51.2,51.22,51.11,51.12,25600.0,27.2538,27.2645,27.2059,27.2112,25600.0
2005-11-18 12:30:00,51.12,51.13,51.03,51.06,35500.0,27.2112,27.2166,27.1633,27.1793,35500.0
2005-11-18 12:35:00,51.06,51.06,50.87,50.95,44700.0,27.1793,27.1793,27.0782,27.1208,44700.0
2005-11-18 12:40:00,50.95,50.95,50.84,50.85,68400.0,27.1208,27.1208,27.0622,27.0675,68400.0
2005-11-18 12:45:00,50.85,50.88,50.78,50.87,32600.0,27.0675,27.0835,27.0303,27.0782,32600.0
2005-11-18 12:50:00,50.87,50.96,50.85,50.96,41500.0,27.0782,27.1261,27.0675,27.1261,41500.0
2005-11-18 12:55:00,50.98,51.02,50.93,50.97,30400.0,27.1367,27.158,27.1101,27.1314,30400.0
2005-11-18 13:00:00,50.97,51.08,50.96,51.05,14100.0,27.1314,27.19,27.1261,27.174,14100.0
2005-11-18 13:05:00,51.06,51.09,51.04,51.09,7200.0,27.1793,27.1953,27.1687,27.1953,7200.0
2005-11-18 13:10:00,51.09,51.09,51.0,51.05,22400.0,27.1953,27.1953,27.1474,27.174,22400.0
2005-11-18 13:15:00,51.03,51.11,50.98,51.08,26800.0,27.1633,27.2059,27.1367,27.19,26800.0
2005-11-18 13:20:00,51.1,51.13,51.04,51.06,21400.0,27.2006,27.2166,27.1687,27.1793,21400.0
2005-11-18 13:25:00,51.06,51.09,51.0,51.02,21500.0,27.1793,27.1953,27.1474,27.158,21500.0
2005-11-18 13:30:00,51.02,51.13,51.02,51.13,13000.0,27.158,27.2166,27.158,27.2166,13000.0
2005-11-18 13:35:00,51.13,51.19,51.11,51.16,36300.0,27.2166,27.2485,27.2059,27.2325,36300.0
2005-11-18 13:40:00,51.17,51.27,51.16,51.21,34600.0,27.2379,27.2911,27.2325,27.2592,34600.0
2005-11-18 13:45:00,51.2,51.22,51.19,51.2,25600.0,27.2538,27.2645,27.2485,27.2538,25600.0
2005-11-18 13:50:00,51.2,51.24,51.2,51.24,15800.0,27.2538,27.2751,27.2538,27.2751,15800.0
2005-11-18 13:55:00,51.24,51.39,51.24,51.36,56700.0,27.2751,27.355,27.2751,27.339,56700.0
2005-11-18 14:00:00,51.36,51.37,51.24,51.27,43200.0,27.339,27.3443,27.2751,27.2911,43200.0
2005-11-18 14:05:00,51.28,51.32,51.21,51.31,30900.0,27.2964,27.3177,27.2592,27.3124,30900.0
2005-11-18 14:10:00,51.31,51.42,51.31,51.38,27600.0,27.3124,27.3709,27.3124,27.3496,27600.0
2005-11-18 14:15:00,51.41,51.51,51.41,51.45,59400.0,27.3656,27.4188,27.3656,27.3869,59400.0
2005-11-18 14:20:00,51.45,51.49,51.38,51.4,39600.0,27.3869,27.4082,27.3496,27.3603,39600.0
2005-11-18 14:25:00,51.4,51.41,51.2,51.25,49600.0,27.3603,27.3656,27.2538,27.2804,49600.0
2005-11-18 14:30:00,51.25,51.27,51.24,51.26,26100.0,27.2804,27.2911,27.2751,27.2858,26100.0
2005-11-18 14:35:00,51.26,51.31,51.2,51.2,26300.0,27.2858,27.3124,27.2538,27.2538,26300.0
2005-11-18 14:40:00,51.21,51.25,51.21,51.25,15000.0,27.2592,27.2804,27.2592,27.2804,15000.0
2005-11-18 14:45:00,51.26,51.32,51.23,51.24,30200.0,27.2858,27.3177,27.2698,27.2751,30200.0
2005-11-18 14:50:00,51.24,51.35,51.22,51.35,45600.0,27.2751,27.3337,27.2645,27.3337,45600.0
2005-11-18 14:55:00,51.36,51.38,51.33,51.35,22100.0,27.339,27.3496,27.323,27.3337,22100.0
2005-11-18 15:00:00,51.35,51.44,51.35,51.43,32900.0,27.3337,27.3816,27.3337,27.3763,32900.0
2005-11-18 15:05:00,51.43,51.5,51.36,51.49,34500.0,27.3763,27.4135,27.339,27.4082,34500.0
2005-11-18 15:10:00,51.5,51.6,51.49,51.59,62100.0,27.4135,27.4667,27.4082,27.4614,62100.0
2005-11-18 15:15:00,51.6,51.6,51.49,51.51,57400.0,27.4667,27.4667,27.4082,27.4188,57400.0
2005-11-18 15:20:00,51.5,51.56,51.46,51.47,30900.0,27.4135,27.4455,27.3922,27.3975,30900.0
2005-11-18 15:25:00,51.47,51.47,51.33,51.36,86600.0,27.3975,27.3975,27.323,27.339,86600.0
2005-11-18 15:30:00,51.34,51.36,51.24,51.24,124700.0,27.3284,27.339,27.2751,27.2751,124700.0
2005-11-18 15:35:00,51.24,51.34,51.21,51.33,64900.0,27.2751,27.3284,27.2592,27.323,64900.0
2005-11-18 15:40:00,51.33,51.55,51.33,51.55,65300.0,27.323,27.4401,27.323,27.4401,65300.0
2005-11-18 15:45:00,51.55,51.6,51.49,51.49,63400.0,27.4401,27.4667,27.4082,27.4082,63400.0
2005-11-18 15:50:00,51.51,51.56,51.48,51.53,61800.0,27.4188,27.4455,27.4029,27.4295,61800.0
2005-11-18 15:55:00,51.53,51.56,51.44,51.56,149200.0,27.4295,27.4455,27.3816,27.4455,149200.0
2005-11-21 09:30:00,51.33,51.49,51.22,51.23,95700.0,27.323,27.4082,27.2645,27.2698,95700.0
2005-11-21 09:35:00,51.22,51.32,51.02,51.08,95000.0,27.2645,27.3177,27.158,27.19,95000.0
2005-11-21 09:40:00,51.07,51.31,51.04,51.2,66900.0,27.1846,27.3124,27.1687,27.2538,66900.0
2005-11-21 09:45:00,51.2,51.27,50.98,51.0,100900.0,27.2538,27.2911,27.1367,27.1474,100900.0
2005-11-21 09:50:00,51.01,51.01,50.85,50.87,124700.0,27.1527,27.1527,27.0675,27.0782,124700.0
2005-11-21 09:55:00,50.87,51.05,50.85,50.99,45800.0,27.0782,27.174,27.0675,27.142,45800.0
2005-11-21 10:00:00,50.98,51.14,50.96,51.03,42200.0,27.1367,27.2219,27.1261,27.1633,42200.0
2005-11-21 10:05:00,51.03,51.1,51.0,51.04,35800.0,27.1633,27.2006,27.1474,27.1687,35800.0
2005-11-21 10:10:00,51.03,51.2,51.02,51.14,88100.0,27.1633,27.2538,27.158,27.2219,88100.0
2005-11-21 10:15:00,51.12,51.17,51.03,51.03,45800.0,27.2112,27.2379,27.1633,27.1633,45800.0
2005-11-21 10:20:00,51.05,51.13,51.04,51.12,27200.0,27.174,27.2166,27.1687,27.2112,27200.0
2005-11-21 10:25:00,51.12,51.23,51.1,51.15,31100.0,27.2112,27.2698,27.2006,27.2272,31100.0
2005-11-21 10:30:00,51.15,51.37,51.14,51.36,30900.0,27.2272,27.3443,27.2219,27.339,30900.0
2005-11-21 10:35:00,51.37,51.59,51.34,51.57,67900.0,27.3443,27.4614,27.3284,27.4508,67900.0
2005-11-21 10:40:00,51.57,51.61,51.43,51.47,31200.0,27.4508,27.4721,27.3763,27.3975,31200.0
2005-11-21 10:45:00,51.44,51.49,51.4,51.41,12900.0,27.3816,27.4082,27.3603,27.3656,12900.0
2005-11-21 10:50:00,51.44,51.49,51.38,51.46,22600.0,27.3816,27.4082,27.3496,27.3922,22600.0
2005-11-21 10:55:00,51.47,51.56,51.45,51.48,22200.0,27.3975,27.4455,27.3869,27.4029,22200.0
2005-11-21 11:00:00,51.49,51.57,51.47,51.5,23800.0,27.4082,27.4508,27.3975,27.4135,23800.0
2005-11-21 11:05:00,51.5,51.51,51.43,51.47,11500.0,27.4135,27.4188,27.3763,27.3975,11500.0
2005-11-21 11:10:00,51.45,51.48,51.29,51.33,37300.0,27.3869,27.4029,27.3017,27.323,37300.0
2005-11-21 11:15:00,51.35,51.48,51.32,51.45,28300.0,27.3337,27.4029,27.3177,27.3869,28300.0
2005-11-21 11:20:00,51.45,51.46,51.34,51.4,22000.0,27.3869,27.3922,27.3284,27.3603,22000.0
2005-11-21 11:25:00,51.4,51.45,51.38,51.38,10700.0,27.3603,27.3869,27.3496,27.3496,10700.0
2005-11-21 11:30:00,51.38,51.43,51.25,51.27,46300.0,27.3496,27.3763,27.2804,27.2911,46300.0
2005-11-21 11:35:00,51.3,51.32,51.12,51.14,37300.0,27.3071,27.3177,27.2112,27.2219,37300.0
2005-11-21 11:40:00,51.13,51.28,51.12,51.25,21200.0,27.2166,27.2964,27.2112,27.2804,21200.0
2005-11-21 11:45:00,51.26,51.3,51.09,51.15,58600.0,27.2858,27.3071,27.1953,27.2272,58600.0
2005-11-21 11:50:00,51.17,51.27,51.12,51.23,14400.0,27.2379,27.2911,27.2112,27.2698,14400.0
2005-11-21 11:55:00,51.23,51.24,51.17,51.2,9800.0,27.2698,27.2751,27.2379,27.2538,9800.0
2005-11-21 12:00:00,51.21,51.29,51.21,51.25,13400.0,27.2592,27.3017,27.2592,27.2804,13400.0
2005-11-21 12:05:00,51.25,51.27,51.14,51.14,9100.0,27.2804,27.2911,27.2219,27.2219,9100.0
2005-11-21 12:10:00,51.15,51.29,51.12,51.27,27100.0,27.2272,27.3017,27.2112,27.2911,27100.0
2005-11-21 12:15:00,51.25,51.28,51.19,51.28,19200.0,27.2804,27.2964,27.2485,27.2964,19200.0
2005-11-21 12:20:00,51.26,51.46,51.26,51.45,27100.0,27.2858,27.3922,27.2858,27.3869,27100.0
2005-11-21 12:25:00,51.44,51.46,51.36,51.36,22000.0,27.3816,27.3922,27.339,27.339,22000.0
2005-11-21 12:30:00,51.36,51.43,51.32,51.33,13400.0,27.339,27.3763,27.3177,27.323,13400.0
2005-11-21 12:35:00,51.32,51.35,51.31,51.35,7100.0,27.3177,27.3337,27.3124,27.3337,7100.0
2005-11-21 12:40:00,51.35,51.37,51.3,51.37,12900.0,27.3337,27.3443,27.3071,27.3443,12900.0
2005-11-21 12:45:00,51.38,51.42,51.32,51.33,10100.0,27.3496,27.3709,27.3177,27.323,10100.0
2005-11-21 12:50:00,51.33,51.38,51.3,51.35,15100.0,27.323,27.3496,27.3071,27.3337,15100.0
2005-11-21 12:55:00,51.36,51.43,51.33,51.35,15400.0,27.339,27.3763,27.323,27.3337,15400.0
2005-11-21 13:00:00,51.37,51.39,51.34,51.37,9400.0,27.3443,27.355,27.3284,27.3443,9400.0
2005-11-21 13:05:00,51.36,51.36,51.27,51.27,11300.0,27.339,27.339,27.2911,27.2911,11300.0
2005-11-21 13:10:00,51.27,51.27,51.25,51.25,10600.0,27.2911,27.2911,27.2804,27.2804,10600.0
2005-11-21 13:15:00,51.24,51.26,51.23,51.26,7700.0,27.2751,27.2858,27.2698,27.2858,7700.0
2005-11-21 13:20:00,51.25,51.28,51.23,51.27,5100.0,27.2804,27.2964,27.2698,27.2911,5100.0
2005-11-21 13:25:00,51.28,51.33,51.26,51.3,10600.0,27.2964,27.323,27.2858,27.3071,10600.0
2005-11-21 13:30:00,51.3,51.3,51.24,51.24,7500.0,27.3071,27.3071,27.2751,27.2751,7500.0
2005-11-21 13:35:00,51.23,51.3,51.19,51.27,13500.0,27.2698,27.3071,27.2485,27.2911,13500.0
2005-11-21 13:40:00,51.27,51.34,51.27,51.3,17300.0,27.2911,27.3284,27.2911,27.3071,17300.0
2005-11-21 13:45:00,51.3,51.31,51.25,51.26,5100.0,27.3071,27.3124,27.2804,27.2858,5100.0
2005-11-21 13:50:00,51.28,51.43,51.28,51.39,24300.0,27.2964,27.3763,27.2964,27.355,24300.0
2005-11-21 13:55:00,51.39,51.49,51.34,51.36,31000.0,27.355,27.4082,27.3284,27.339,31000.0
2005-11-21 14:00:00,51.35,51.41,51.35,51.41,8000.0,27.3337,27.3656,27.3337,27.3656,8000.0
2005-11-21 14:05:00,51.37,51.39,51.27,51.27,15400.0,27.3443,27.355,27.2911,27.2911,15400.0
2005-11-21 14:10:00,51.27,51.35,51.24,51.24,9200.0,27.2911,27.3337,27.2751,27.2751,9200.0
2005-11-21 14:15:00,51.25,51.25,51.19,51.25,28300.0,27.2804,27.2804,27.2485,27.2804,28300.0
2005-11-21 14:20:00,51.24,51.31,51.24,51.27,15700.0,27.2751,27.3124,27.2751,27.2911,15700.0
2005-11-21 14:25:00,51.28,51.36,51.28,51.36,6100.0,27.2964,27.339,27.2964,27.339,6100.0
2005-11-21 14:30:00,51.37,51.38,51.26,51.26,14200.0,27.3443,27.3496,27.2858,27.2858,14200.0
2005-11-21 14:35:00,51.26,51.3,51.2,51.23,38200.0,27.2858,27.3071,27.2538,27.2698,38200.0
2005-11-21 14:40:00,51.23,51.34,51.23,51.34,32300.0,27.2698,27.3284,27.2698,27.3284,32300.0
2005-11-21 14:45:00,51.34,51.37,51.29,51.37,17100.0,27.3284,27.3443,27.3017,27.3443,17100.0
2005-11-21 14:50:00,51.35,51.35,51.29,51.31,31300.0,27.3337,27.3337,27.3017,27.3124,31300.0
2005-11-21 14:55:00,51.32,51.37,51.3,51.37,27800.0,27.3177,27.3443,27.3071,27.3443,27800.0
2005-11-21 15:00:00,51.37,51.37,51.33,51.36,11400.0,27.3443,27.3443,27.323,27.339,11400.0
2005-11-21 15:05:00,51.37,51.4,51.35,51.39,26600.0,27.3443,27.3603,27.3337,27.355,26600.0
2005-11-21 15:10:00,51.4,51.43,51.36,51.37,48600.0,27.3603,27.3763,27.339,27.3443,48600.0
2005-11-21 15:15:00,51.37,51.38,51.32,51.35,21400.0,27.3443,27.3496,27.3177,27.3337,21400.0
2005-11-21 15:20:00,51.36,51.38,51.35,51.36,18300.0,27.339,27.3496,27.3337,27.339,18300.0
2005-11-21 15:25:00,51.36,51.4,51.35,51.36,16100.0,27.339,27.3603,27.3337,27.339,16100.0
2005-11-21 15:30:00,51.37,51.46,51.32,51.45,28700.0,27.3443,27.3922,27.3177,27.3869,28700.0
2005-11-21 15:35:00,51.45,51.5,51.39,51.5,34100.0,27.3869,27.4135,27.355,27.4135,34100.0
2005-11-21 15:40:00,51.48,51.62,51.46,51.57,72200.0,27.4029,27.4774,27.3922,27.4508,72200.0
2005-11-21 15:45:00,51.56,51.56,51.46,51.51,37300.0,27.4455,27.4455,27.3922,27.4188,37300.0
2005-11-21 15:50:00,51.51,51.55,51.49,51.51,41200.0,27.4188,27.4401,27.4082,27.4188,41200.0
2005-11-21 15:55:00,51.51,51.56,51.46,51.56,68900.0,27.4188,27.4455,27.3922,27.4455,68900.0
2005-11-22 09:30:00,51.4,51.8,51.4,51.77,96400.0,27.3603,27.5732,27.3603,27.5572,96400.0
2005-11-22 09:35:00,51.78,51.82,51.53,51.61,71900.0,27.5626,27.5839,27.4295,27.4721,71900.0
2005-11-22 09:40:00,51.62,51.8,51.56,51.75,64400.0,27.4774,27.5732,27.4455,27.5466,64400.0
2005-11-22 09:45:00,51.72,51.78,51.53,51.61,68900.0,27.5306,27.5626,27.4295,27.4721,68900.0
2005-11-22 09:50:00,51.62,51.7,51.54,51.6,28100.0,27.4774,27.52,27.4348,27.4667,28100.0
2005-11-22 09:55:00,51.61,51.72,51.57,51.72,26700.0,27.4721,27.5306,27.4508,27.5306,26700.0
2005-11-22 10:00:00,51.71,51.82,51.68,51.81,46900.0,27.5253,27.5839,27.5093,27.5785,46900.0
2005-11-22 10:05:00,51.81,52.02,51.81,51.89,164800.0,27.5785,27.6903,27.5785,27.6211,164800.0
2005-11-22 10:10:00,51.89,52.28,51.89,52.17,174400.0,27.6211,27.8287,27.6211,27.7702,174400.0
2005-11-22 10:15:00,52.16,52.49,52.12,52.45,211000.0,27.7648,27.9405,27.7435,27.9192,211000.0
2005-11-22 10:20:00,52.45,52.81,52.43,52.79,224700.0,27.9192,28.1108,27.9086,28.1002,224700.0
2005-11-22 10:25:00,52.79,52.85,52.61,52.72,104200.0,28.1002,28.1321,28.0044,28.0629,104200.0
2005-11-22 10:30:00,52.72,53.02,52.72,52.86,139000.0,28.0629,28.2226,28.0629,28.1374,139000.0
2005-11-22 10:35:00,52.86,52.86,52.65,52.7,80300.0,28.1374,28.1374,28.0257,28.0523,80300.0
2005-11-22 10:40:00,52.7,52.84,52.64,52.8,54000.0,28.0523,28.1268,28.0203,28.1055,54000.0
2005-11-22 10:45:00,52.8,52.92,52.77,52.8,71100.0,28.1055,28.1694,28.0895,28.1055,71100.0
2005-11-22 10:50:00,52.8,52.8,52.67,52.72,65700.0,28.1055,28.1055,28.0363,28.0629,65700.0
2005-11-22 10:55:00,52.73,52.75,52.6,52.64,59900.0,28.0682,28.0789,27.9991,28.0203,59900.0
2005-11-22 11:00:00,52.64,52.82,52.6,52.6,76700.0,28.0203,28.1162,27.9991,27.9991,76700.0
2005-11-22 11:05:00,52.6,52.68,52.57,52.63,36600.0,27.9991,28.0416,27.9831,28.015,36600.0
2005-11-22 11:10:00,52.63,52.67,52.53,52.63,40500.0,28.015,28.0363,27.9618,28.015,40500.0
2005-11-22 11:15:00,52.65,52.65,52.52,52.64,25600.0,28.0257,28.0257,27.9565,28.0203,25600.0
2005-11-22 11:20:00,52.62,52.7,52.62,52.66,37100.0,28.0097,28.0523,28.0097,28.031,37100.0
2005-11-22 11:25:00,52.65,52.73,52.61,52.61,30600.0,28.0257,28.0682,28.0044,28.0044,30600.0
2005-11-22 11:30:00,52.61,52.72,52.61,52.67,21200.0,28.0044,28.0629,28.0044,28.0363,21200.0
2005-11-22 11:35:00,52.67,52.75,52.64,52.75,15400.0,28.0363,28.0789,28.0203,28.0789,15400.0
2005-11-22 11:40:00,52.74,52.82,52.69,52.69,40700.0,28.0736,28.1162,28.047,28.047,40700.0
2005-11-22 11:45:00,52.71,52.75,52.71,52.71,19000.0,28.0576,28.0789,28.0576,28.0576,19000.0
2005-11-22 11:50:00,52.71,52.72,52.69,52.71,10200.0,28.0576,28.0629,28.047,28.0576,10200.0
2005-11-22 11:55:00,52.69,52.7,52.57,52.57,27300.0,28.047,28.0523,27.9831,27.9831,27300.0
2005-11-22 12:00:00,52.56,52.66,52.54,52.62,32400.0,27.9778,28.031,27.9671,28.0097,32400.0
2005-11-22 12:05:00,52.62,52.67,52.58,52.62,18200.0,28.0097,28.0363,27.9884,28.0097,18200.0
2005-11-22 12:10:00,52.62,52.65,52.58,52.6,15200.0,28.0097,28.0257,27.9884,27.9991,15200.0
2005-11-22 12:15:00,52.61,52.61,52.42,52.53,41200.0,28.0044,28.0044,27.9032,27.9618,41200.0
2005-11-22 12:20:00,52.51,52.54,52.42,52.46,20900.0,27.9511,27.9671,27.9032,27.9245,20900.0
2005-11-22 12:25:00,52.46,52.48,52.42,52.45,14700.0,27.9245,27.9352,27.9032,27.9192,14700.0
2005-11-22 12:30:00,52.44,52.53,52.44,52.44,18200.0,27.9139,27.9618,27.9139,27.9139,18200.0
2005-11-22 12:35:00,52.44,52.45,52.32,52.34,24100.0,27.9139,27.9192,27.85,27.8607,24100.0
2005-11-22 12:40:00,52.34,52.38,52.32,52.33,21200.0,27.8607,27.8819,27.85,27.8553,21200.0
2005-11-22 12:45:00,52.32,52.43,52.32,52.36,21700.0,27.85,27.9086,27.85,27.8713,21700.0
2005-11-22 12:50:00,52.36,52.44,52.36,52.43,15000.0,27.8713,27.9139,27.8713,27.9086,15000.0
2005-11-22 12:55:00,52.42,52.43,52.34,52.35,18700.0,27.9032,27.9086,27.8607,27.866,18700.0
2005-11-22 13:00:00,52.35,52.5,52.35,52.44,64800.0,27.866,27.9458,27.866,27.9139,64800.0
2005-11-22 13:05:00,52.42,52.44,52.37,52.39,40500.0,27.9032,27.9139,27.8766,27.8873,40500.0
2005-11-22 13:10:00,52.39,52.47,52.39,52.43,19900.0,27.8873,27.9299,27.8873,27.9086,19900.0
2005-11-22 13:15:00,52.42,52.46,52.22,52.29,72500.0,27.9032,27.9245,27.7968,27.834,72500.0
2005-11-22 13:20:00,52.3,52.33,52.28,52.32,14300.0,27.8394,27.8553,27.8287,27.85,14300.0
2005-11-22 13:25:00,52.35,52.35,52.22,52.3,35400.0,27.866,27.866,27.7968,27.8394,35400.0
2005-11-22 13:30:00,52.3,52.3,52.21,52.22,34900.0,27.8394,27.8394,27.7915,27.7968,34900.0
2005-11-22 13:35:00,52.24,52.36,52.22,52.35,32400.0,27.8074,27.8713,27.7968,27.866,32400.0
2005-11-22 13:40:00,52.33,52.37,52.27,52.31,18800.0,27.8553,27.8766,27.8234,27.8447,18800.0
2005-11-22 13:45:00,52.32,52.35,52.28,52.28,4800.0,27.85,27.866,27.8287,27.8287,4800.0
2005-11-22 13:50:00,52.28,52.29,52.23,52.29,35000.0,27.8287,27.834,27.8021,27.834,35000.0
2005-11-22 13:55:00,52.29,52.3,52.27,52.28,8100.0,27.834,27.8394,27.8234,27.8287,8100.0
2005-11-22 14:00:00,52.3,52.5,52.27,52.5,72000.0,27.8394,27.9458,27.8234,27.9458,72000.0
2005-11-22 14:05:00,52.49,52.79,52.44,52.79,95200.0,27.9405,28.1002,27.9139,28.1002,95200.0
2005-11-22 14:10:00,52.81,52.86,52.6,52.62,73600.0,28.1108,28.1374,27.9991,28.0097,73600.0
2005-11-22 14:15:00,52.61,52.79,52.5,52.59,63500.0,28.0044,28.1002,27.9458,27.9937,63500.0
2005-11-22 14:20:00,52.59,52.65,52.54,52.65,34000.0,27.9937,28.0257,27.9671,28.0257,34000.0
2005-11-22 14:25:00,52.65,52.74,52.61,52.65,46200.0,28.0257,28.0736,28.0044,28.0257,46200.0
2005-11-22 14:30:00,52.65,52.69,52.54,52.59,55700.0,28.0257,28.047,27.9671,27.9937,55700.0
2005-11-22 14:35:00,52.58,52.62,52.43,52.43,38100.0,27.9884,28.0097,27.9086,27.9086,38100.0
2005-11-22 14:40:00,52.43,52.56,52.42,52.54,23300.0,27.9086,27.9778,27.9032,27.9671,23300.0
2005-11-22 14:45:00,52.54,52.83,52.54,52.79,53800.0,27.9671,28.1215,27.9671,28.1002,53800.0
2005-11-22 14:50:00,52.79,52.89,52.68,52.85,42200.0,28.1002,28.1534,28.0416,28.1321,42200.0
2005-11-22 14:55:00,52.85,52.9,52.77,52.79,41000.0,28.1321,28.1587,28.0895,28.1002,41000.0
2005-11-22 15:00:00,52.79,52.82,52.61,52.66,72900.0,28.1002,28.1162,28.0044,28.031,72900.0
2005-11-22 15:05:00,52.66,52.75,52.57,52.6,55200.0,28.031,28.0789,27.9831,27.9991,55200.0
2005-11-22 15:10:00,52.6,52.69,52.58,52.69,48600.0,27.9991,28.047,27.9884,28.047,48600.0
2005-11-22 15:15:00,52.7,52.7,52.46,52.46,60600.0,28.0523,28.0523,27.9245,27.9245,60600.0
2005-11-22 15:20:00,52.46,52.49,52.33,52.49,65000.0,27.9245,27.9405,27.8553,27.9405,65000.0
2005-11-22 15:25:00,52.47,52.54,52.42,52.44,33400.0,27.9299,27.9671,27.9032,27.9139,33400.0
2005-11-22 15:30:00,52.44,52.5,52.35,52.36,42700.0,27.9139,27.9458,27.866,27.8713,42700.0
2005-11-22 15:35:00,52.36,52.5,52.35,52.45,41300.0,27.8713,27.9458,27.866,27.9192,41300.0
2005-11-22 15:40:00,52.45,52.55,52.37,52.48,88000.0,27.9192,27.9724,27.8766,27.9352,88000.0
2005-11-22 15:45:00,52.48,52.54,52.32,52.39,58500.0,27.9352,27.9671,27.85,27.8873,58500.0
2005-11-22 15:50:00,52.39,52.47,52.36,52.39,60500.0,27.8873,27.9299,27.8713,27.8873,60500.0
2005-11-22 15:55:00,52.4,52.41,52.2,52.3,139600.0,27.8926,27.8979,27.7861,27.8394,139600.0
2005-11-23 09:30:00,52.05,52.58,52.05,52.14,86700.0,27.7063,27.9884,27.7063,27.7542,86700.0
2005-11-23 09:35:00,52.13,52.57,52.13,52.57,87800.0,27.7489,27.9831,27.7489,27.9831,87800.0
2005-11-23 09:40:00,52.58,52.66,52.41,52.47,52000.0,27.9884,28.031,27.8979,27.9299,52000.0
2005-11-23 09:45:00,52.46,52.57,52.44,52.53,46900.0,27.9245,27.9831,27.9139,27.9618,46900.0
2005-11-23 09:50:00,52.54,52.58,52.3,52.4,39700.0,27.9671,27.9884,27.8394,27.8926,39700.0
2005-11-23 09:55:00,52.37,52.4,52.17,52.3,48100.0,27.8766,27.8926,27.7702,27.8394,48100.0
2005-11-23 10:00:00,52.28,52.42,52.19,52.39,24600.0,27.8287,27.9032,27.7808,27.8873,24600.0
2005-11-23 10:05:00,52.41,52.55,52.38,52.48,43700.0,27.8979,27.9724,27.8819,27.9352,43700.0
2005-11-23 10:10:00,52.48,52.49,52.4,52.49,20300.0,27.9352,27.9405,27.8926,27.9405,20300.0
2005-11-23 10:15:00,52.49,52.57,52.47,52.48,30800.0,27.9405,27.9831,27.9299,27.9352,30800.0
2005-11-23 10:20:00,52.48,52.72,52.48,52.71,32300.0,27.9352,28.0629,27.9352,28.0576,32300.0
2005-11-23 10:25:00,52.7,52.72,52.63,52.69,17700.0,28.0523,28.0629,28.015,28.047,17700.0
2005-11-23 10:30:00,52.71,52.92,52.65,52.88,56900.0,28.0576,28.1694,28.0257,28.1481,56900.0
2005-11-23 10:35:00,52.89,52.9,52.76,52.8,30000.0,28.1534,28.1587,28.0842,28.1055,30000.0
2005-11-23 10:40:00,52.8,52.82,52.74,52.81,22700.0,28.1055,28.1162,28.0736,28.1108,22700.0
2005-11-23 10:45:00,52.81,52.82,52.7,52.71,18200.0,28.1108,28.1162,28.0523,28.0576,18200.0
2005-11-23 10:50:00,52.7,52.8,52.68,52.68,15800.0,28.0523,28.1055,28.0416,28.0416,15800.0
2005-11-23 10:55:00,52.68,52.68,52.61,52.64,21900.0,28.0416,28.0416,28.0044,28.0203,21900.0
2005-11-23 11:00:00,52.65,52.68,52.53,52.68,35500.0,28.0257,28.0416,27.9618,28.0416,35500.0
2005-11-23 11:05:00,52.68,52.68,52.48,52.53,39900.0,28.0416,28.0416,27.9352,27.9618,39900.0
2005-11-23 11:10:00,52.52,52.53,52.42,52.48,29500.0,27.9565,27.9618,27.9032,27.9352,29500.0
2005-11-23 11:15:00,52.48,52.55,52.47,52.49,12800.0,27.9352,27.9724,27.9299,27.9405,12800.0
2005-11-23 11:20:00,52.48,52.6,52.47,52.57,49500.0,27.9352,27.9991,27.9299,27.9831,49500.0
2005-11-23 11:25:00,52.57,52.64,52.47,52.55,16600.0,27.9831,28.0203,27.9299,27.9724,16600.0
2005-11-23 11:30:00,52.56,52.56,52.47,52.5,12300.0,27.9778,27.9778,27.9299,27.9458,12300.0
2005-11-23 11:35:00,52.5,52.53,52.42,52.42,26200.0,27.9458,27.9618,27.9032,27.9032,26200.0
2005-11-23 11:40:00,52.42,52.49,52.41,52.48,7600.0,27.9032,27.9405,27.8979,27.9352,7600.0
2005-11-23 11:45:00,52.47,52.53,52.47,52.52,16800.0,27.9299,27.9618,27.9299,27.9565,16800.0
2005-11-23 11:50:00,52.52,52.54,52.44,52.46,45900.0,27.9565,27.9671,27.9139,27.9245,45900.0
2005-11-23 11:55:00,52.45,52.5,52.43,52.45,15000.0,27.9192,27.9458,27.9086,27.9192,15000.0
2005-11-23 12:00:00,52.45,52.45,52.39,52.4,17700.0,27.9192,27.9192,27.8873,27.8926,17700.0
2005-11-23 12:05:00,52.4,52.44,52.4,52.44,19000.0,27.8926,27.9139,27.8926,27.9139,19000.0
2005-11-23 12:10:00,52.43,52.48,52.43,52.46,10700.0,27.9086,27.9352,27.9086,27.9245,10700.0
2005-11-23 12:15:00,52.46,52.5,52.45,52.48,8600.0,27.9245,27.9458,27.9192,27.9352,8600.0
2005-11-23 12:20:00,52.47,52.47,52.38,52.4,17600.0,27.9299,27.9299,27.8819,27.8926,17600.0
2005-11-23 12:25:00,52.39,52.4,52.36,52.4,12700.0,27.8873,27.8926,27.8713,27.8926,12700.0
2005-11-23 12:30:00,52.4,52.43,52.39,52.39,29300.0,27.8926,27.9086,27.8873,27.8873,29300.0
2005-11-23 12:35:00,52.4,52.44,52.37,52.37,21800.0,27.8926,27.9139,27.8766,27.8766,21800.0
2005-11-23 12:40:00,52.36,52.39,52.26,52.39,34000.0,27.8713,27.8873,27.8181,27.8873,34000.0
2005-11-23 12:45:00,52.39,52.61,52.37,52.58,43000.0,27.8873,28.0044,27.8766,27.9884,43000.0
2005-11-23 12:50:00,52.58,52.6,52.5,52.54,15800.0,27.9884,27.9991,27.9458,27.9671,15800.0
2005-11-23 12:55:00,52.54,52.58,52.52,52.53,9800.0,27.9671,27.9884,27.9565,27.9618,9800.0
2005-11-23 13:00:00,52.54,52.54,52.43,52.43,8500.0,27.9671,27.9671,27.9086,27.9086,8500.0
2005-11-23 13:05:00,52.44,52.49,52.44,52.46,6100.0,27.9139,27.9405,27.9139,27.9245,6100.0
2005-11-23 13:10:00,52.46,52.47,52.43,52.47,4900.0,27.9245,27.9299,27.9086,27.9299,4900.0
2005-11-23 13:15:00,52.45,52.5,52.33,52.36,41300.0,27.9192,27.9458,27.8553,27.8713,41300.0
2005-11-23 13:20:00,52.37,52.38,52.34,52.37,11800.0,27.8766,27.8819,27.8607,27.8766,11800.0
2005-11-23 13:25:00,52.37,52.38,52.36,52.37,9900.0,27.8766,27.8819,27.8713,27.8766,9900.0
2005-11-23 13:30:00,52.36,52.37,52.34,52.34,14900.0,27.8713,27.8766,27.8607,27.8607,14900.0
2005-11-23 13:35:00,52.33,52.34,52.29,52.31,18300.0,27.8553,27.8607,27.834,27.8447,18300.0
2005-11-23 13:40:00,52.33,52.45,52.18,52.25,48200.0,27.8553,27.9192,27.7755,27.8127,48200.0
2005-11-23 13:45:00,52.26,52.31,52.25,52.27,19200.0,27.8181,27.8447,27.8127,27.8234,19200.0
2005-11-23 13:50:00,52.26,52.33,52.25,52.25,22700.0,27.8181,27.8553,27.8127,27.8127,22700.0
2005-11-23 13:55:00,52.24,52.27,52.21,52.25,12500.0,27.8074,27.8234,27.7915,27.8127,12500.0
2005-11-23 14:00:00,52.27,52.34,52.22,52.26,40800.0,27.8234,27.8607,27.7968,27.8181,40800.0
2005-11-23 14:05:00,52.27,52.27,52.16,52.16,18900.0,27.8234,27.8234,27.7648,27.7648,18900.0
2005-11-23 14:10:00,52.16,52.21,52.12,52.2,16300.0,27.7648,27.7915,27.7435,27.7861,16300.0
2005-11-23 14:15:00,52.2,52.23,52.18,52.23,20900.0,27.7861,27.8021,27.7755,27.8021,20900.0
2005-11-23 14:20:00,52.24,52.33,52.2,52.26,39500.0,27.8074,27.8553,27.7861,27.8181,39500.0
2005-11-23 14:25:00,52.25,52.3,52.22,52.27,32500.0,27.8127,27.8394,27.7968,27.8234,32500.0
2005-11-23 14:30:00,52.26,52.27,52.21,52.23,70800.0,27.8181,27.8234,27.7915,27.8021,70800.0
2005-11-23 14:35:00,52.23,52.28,52.13,52.16,27000.0,27.8021,27.8287,27.7489,27.7648,27000.0
2005-11-23 14:40:00,52.14,52.14,51.99,52.05,57900.0,27.7542,27.7542,27.6743,27.7063,57900.0
2005-11-23 14:45:00,52.06,52.11,52.04,52.11,13300.0,27.7116,27.7382,27.701,27.7382,13300.0
2005-11-23 14:50:00,52.1,52.18,51.95,51.97,46500.0,27.7329,27.7755,27.6531,27.6637,46500.0
2005-11-23 14:55:00,51.98,52.04,51.96,51.98,30300.0,27.669,27.701,27.6584,27.669,30300.0
2005-11-23 15:00:00,51.98,51.99,51.78,51.83,87900.0,27.669,27.6743,27.5626,27.5892,87900.0
2005-11-23 15:05:00,51.83,51.84,51.77,51.82,46900.0,27.5892,27.5945,27.5572,27.5839,46900.0
2005-11-23 15:10:00,51.81,51.81,51.63,51.74,51900.0,27.5785,27.5785,27.4827,27.5413,51900.0
2005-11-23 15:15:00,51.74,51.87,51.66,51.68,90800.0,27.5413,27.6105,27.4987,27.5093,90800.0
2005-11-23 15:20:00,51.69,51.86,51.66,51.85,37100.0,27.5147,27.6051,27.4987,27.5998,37100.0
2005-11-23 15:25:00,51.84,51.85,51.77,51.82,21800.0,27.5945,27.5998,27.5572,27.5839,21800.0
2005-11-23 15:30:00,51.82,51.89,51.73,51.83,32000.0,27.5839,27.6211,27.5359,27.5892,32000.0
2005-11-23 15:35:00,51.8,51.81,51.71,51.72,31300.0,27.5732,27.5785,27.5253,27.5306,31300.0
2005-11-23 15:40:00,51.71,51.74,51.64,51.7,36300.0,27.5253,27.5413,27.488,27.52,36300.0
2005-11-23 15:45:00,51.7,51.75,51.7,51.74,19400.0,27.52,27.5466,27.52,27.5413,19400.0
2005-11-23 15:50:00,51.73,51.78,51.69,51.69,36900.0,27.5359,27.5626,27.5147,27.5147,36900.0
2005-11-23 15:55:00,51.69,51.72,51.67,51.72,54500.0,27.5147,27.5306,27.504,27.5306,54500.0
2005-11-25 09:30:00,51.86,51.93,51.69,51.87,55300.0,27.6051,27.6424,27.5147,27.6105,55300.0
2005-11-25 09:35:00,51.88,52.16,51.86,52.09,46800.0,27.6158,27.7648,27.6051,27.7276,46800.0
2005-11-25 09:40:00,52.11,52.3,52.0,52.27,32800.0,27.7382,27.8394,27.6797,27.8234,32800.0
2005-11-25 09:45:00,52.3,52.36,52.23,52.31,42000.0,27.8394,27.8713,27.8021,27.8447,42000.0
2005-11-25 09:50:00,52.3,52.41,52.25,52.31,27800.0,27.8394,27.8979,27.8127,27.8447,27800.0
2005-11-25 09:55:00,52.3,52.42,52.12,52.42,33600.0,27.8394,27.9032,27.7435,27.9032,33600.0
2005-11-25 10:00:00,52.4,52.41,52.33,52.38,27500.0,27.8926,27.8979,27.8553,27.8819,27500.0
2005-11-25 10:05:00,52.39,52.42,52.37,52.41,21800.0,27.8873,27.9032,27.8766,27.8979,21800.0
2005-11-25 10:10:00,52.41,52.41,52.4,52.4,5000.0,27.8979,27.8979,27.8926,27.8926,5000.0
2005-11-25 10:15:00,52.4,52.56,52.4,52.47,46400.0,27.8926,27.9778,27.8926,27.9299,46400.0
2005-11-25 10:20:00,52.48,52.49,52.35,52.36,26000.0,27.9352,27.9405,27.866,27.8713,26000.0
2005-11-25 10:25:00,52.34,52.38,52.18,52.18,37100.0,27.8607,27.8819,27.7755,27.7755,37100.0
2005-11-25 10:30:00,52.18,52.23,52.01,52.06,26900.0,27.7755,27.8021,27.685,27.7116,26900.0
2005-11-25 10:35:00,52.04,52.09,51.95,52.08,29000.0,27.701,27.7276,27.6531,27.7223,29000.0
2005-11-25 10:40:00,52.1,52.1,51.99,52.07,18000.0,27.7329,27.7329,27.6743,27.7169,18000.0
2005-11-25 10:45:00,52.04,52.22,52.04,52.22,20900.0,27.701,27.7968,27.701,27.7968,20900.0
2005-11-25 10:50:00,52.2,52.33,52.2,52.27,28900.0,27.7861,27.8553,27.7861,27.8234,28900.0
2005-11-25 10:55:00,52.25,52.28,52.21,52.27,11900.0,27.8127,27.8287,27.7915,27.8234,11900.0
2005-11-25 11:00:00,52.27,52.29,52.2,52.26,27700.0,27.8234,27.834,27.7861,27.8181,27700.0
2005-11-25 11:05:00,52.29,52.35,52.24,52.34,12000.0,27.834,27.866,27.8074,27.8607,12000.0
2005-11-25 11:10:00,52.33,52.35,52.29,52.33,21500.0,27.8553,27.866,27.834,27.8553,21500.0
2005-11-25 11:15:00,52.33,52.39,52.31,52.34,11300.0,27.8553,27.8873,27.8447,27.8607,11300.0
2005-11-25 11:20:00,52.35,52.35,52.21,52.23,14900.0,27.866,27.866,27.7915,27.8021,14900.0
2005-11-25 11:25:00,52.23,52.24,52.2,52.2,4000.0,27.8021,27.8074,27.7861,27.7861,4000.0
2005-11-25 11:30:00,52.21,52.29,52.2,52.27,10400.0,27.7915,27.834,27.7861,27.8234,10400.0
2005-11-25 11:35:00,52.27,52.4,52.27,52.37,26300.0,27.8234,27.8926,27.8234,27.8766,26300.0
2005-11-25 11:40:00,52.35,52.35,52.27,52.3,9300.0,27.866,27.866,27.8234,27.8394,9300.0
2005-11-25 11:45:00,52.3,52.39,52.29,52.36,17900.0,27.8394,27.8873,27.834,27.8713,17900.0
2005-11-25 11:50:00,52.36,52.47,52.34,52.38,28600.0,27.8713,27.9299,27.8607,27.8819,28600.0
2005-11-25 11:55:00,52.38,52.42,52.34,52.35,14100.0,27.8819,27.9032,27.8607,27.866,14100.0
2005-11-25 12:00:00,52.35,52.38,52.29,52.34,14700.0,27.866,27.8819,27.834,27.8607,14700.0
2005-11-25 12:05:00,52.34,52.38,52.3,52.35,5400.0,27.8607,27.8819,27.8394,27.866,5400.0
2005-11-25 12:10:00,52.35,52.35,52.28,52.34,5900.0,27.866,27.866,27.8287,27.8607,5900.0
2005-11-25 12:15:00,52.33,52.4,52.33,52.4,13300.0,27.8553,27.8926,27.8553,27.8926,13300.0
2005-11-25 12:20:00,52.38,52.4,52.37,52.4,14100.0,27.8819,27.8926,27.8766,27.8926,14100.0
2005-11-25 12:25:00,52.4,52.48,52.39,52.45,13100.0,27.8926,27.9352,27.8873,27.9192,13100.0
2005-11-25 12:30:00,52.48,52.49,52.43,52.48,14200.0,27.9352,27.9405,27.9086,27.9352,14200.0
2005-11-25 12:35:00,52.46,52.49,52.43,52.47,17800.0,27.9245,27.9405,27.9086,27.9299,17800.0
2005-11-25 12:40:00,52.46,52.49,52.35,52.36,16800.0,27.9245,27.9405,27.866,27.8713,16800.0
2005-11-25 12:45:00,52.35,52.36,52.28,52.3,14700.0,27.866,27.8713,27.8287,27.8394,14700.0
2005-11-25 12:50:00,52.31,52.32,52.22,52.26,23100.0,27.8447,27.85,27.7968,27.8181,23100.0
2005-11-25 12:55:00,52.24,52.41,52.21,52.38,36000.0,27.8074,27.8979,27.7915,27.8819,36000.0
2005-11-25 13:00:00,52.4,52.4,52.29,52.4,19700.0,27.8926,27.8926,27.834,27.8926,19700.0
2005-11-25 13:05:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:10:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:15:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:20:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:25:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:30:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:35:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:40:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:45:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:50:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 13:55:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:00:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:05:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:10:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:15:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:20:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:25:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:30:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:35:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:40:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:45:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 14:50:00,52.4,52.4,52.4,52.4,700.0,27.8926,27.8926,27.8926,27.8926,700.0
2005-11-25 14:55:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 15:00:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 15:05:00,52.4,52.4,52.4,52.4,0.0,27.8926,27.8926,27.8926,27.8926,0.0
2005-11-25 15:10:00,52.35,52.35,52.35,52.35,600.0,27.866,27.866,27.866,27.866,600.0
2005-11-25 15:15:00,52.35,52.35,52.35,52.35,0.0,27.866,27.866,27.866,27.866,0.0
2005-11-25 15:20:00,52.35,52.35,52.35,52.35,0.0,27.866,27.866,27.866,27.866,0.0
2005-11-25 15:25:00,52.35,52.35,52.35,52.35,0.0,27.866,27.866,27.866,27.866,0.0
2005-11-28 09:30:00,52.42,52.6,52.32,52.5,94400.0,27.9032,27.9991,27.85,27.9458,94400.0
2005-11-28 09:35:00,52.52,52.59,52.22,52.43,67300.0,27.9565,27.9937,27.7968,27.9086,67300.0
2005-11-28 09:40:00,52.43,52.52,52.27,52.29,108100.0,27.9086,27.9565,27.8234,27.834,108100.0
2005-11-28 09:45:00,52.29,52.37,52.24,52.33,66600.0,27.834,27.8766,27.8074,27.8553,66600.0
2005-11-28 09:50:00,52.33,52.37,52.27,52.3,42700.0,27.8553,27.8766,27.8234,27.8394,42700.0
2005-11-28 09:55:00,52.3,52.3,52.17,52.18,41400.0,27.8394,27.8394,27.7702,27.7755,41400.0
2005-11-28 10:00:00,52.19,52.26,52.07,52.23,77700.0,27.7808,27.8181,27.7169,27.8021,77700.0
2005-11-28 10:05:00,52.24,52.37,52.22,52.33,42600.0,27.8074,27.8766,27.7968,27.8553,42600.0
2005-11-28 10:10:00,52.33,52.46,52.33,52.4,39900.0,27.8553,27.9245,27.8553,27.8926,39900.0
2005-11-28 10:15:00,52.38,52.5,52.35,52.47,37800.0,27.8819,27.9458,27.866,27.9299,37800.0
2005-11-28 10:20:00,52.47,52.52,52.35,52.36,45700.0,27.9299,27.9565,27.866,27.8713,45700.0
2005-11-28 10:25:00,52.36,52.36,52.06,52.17,68500.0,27.8713,27.8713,27.7116,27.7702,68500.0
2005-11-28 10:30:00,52.18,52.18,52.12,52.18,19500.0,27.7755,27.7755,27.7435,27.7755,19500.0
2005-11-28 10:35:00,52.18,52.22,52.11,52.15,13800.0,27.7755,27.7968,27.7382,27.7595,13800.0
2005-11-28 10:40:00,52.15,52.17,52.11,52.14,17700.0,27.7595,27.7702,27.7382,27.7542,17700.0
2005-11-28 10:45:00,52.16,52.2,52.13,52.2,14700.0,27.7648,27.7861,27.7489,27.7861,14700.0
2005-11-28 10:50:00,52.19,52.25,52.12,52.15,27200.0,27.7808,27.8127,27.7435,27.7595,27200.0
2005-11-28 10:55:00,52.14,52.15,51.99,52.04,36100.0,27.7542,27.7595,27.6743,27.701,36100.0
2005-11-28 11:00:00,52.04,52.05,51.94,52.0,17500.0,27.701,27.7063,27.6477,27.6797,17500.0
2005-11-28 11:05:00,51.99,52.04,51.95,52.04,20700.0,27.6743,27.701,27.6531,27.701,20700.0
2005-11-28 11:10:00,52.03,52.12,52.0,52.11,13600.0,27.6956,27.7435,27.6797,27.7382,13600.0
2005-11-28 11:15:00,52.1,52.16,52.05,52.09,23100.0,27.7329,27.7648,27.7063,27.7276,23100.0
2005-11-28 11:20:00,52.07,52.07,51.89,51.89,32000.0,27.7169,27.7169,27.6211,27.6211,32000.0
2005-11-28 11:25:00,51.89,51.94,51.83,51.86,20400.0,27.6211,27.6477,27.5892,27.6051,20400.0
2005-11-28 11:30:00,51.89,51.94,51.84,51.89,11700.0,27.6211,27.6477,27.5945,27.6211,11700.0
2005-11-28 11:35:00,51.88,51.95,51.86,51.89,19500.0,27.6158,27.6531,27.6051,27.6211,19500.0
2005-11-28 11:40:00,51.91,51.97,51.89,51.95,7700.0,27.6318,27.6637,27.6211,27.6531,7700.0
2005-11-28 11:45:00,51.94,52.06,51.94,52.04,12000.0,27.6477,27.7116,27.6477,27.701,12000.0
2005-11-28 11:50:00,52.04,52.12,51.99,52.03,16100.0,27.701,27.7435,27.6743,27.6956,16100.0
2005-11-28 11:55:00,52.02,52.03,51.93,51.96,9100.0,27.6903,27.6956,27.6424,27.6584,9100.0
2005-11-28 12:00:00,51.96,52.0,51.86,51.9,17400.0,27.6584,27.6797,27.6051,27.6264,17400.0
2005-11-28 12:05:00,51.9,51.97,51.85,51.97,12800.0,27.6264,27.6637,27.5998,27.6637,12800.0
2005-11-28 12:10:00,51.98,52.05,51.98,52.04,11900.0,27.669,27.7063,27.669,27.701,11900.0
2005-11-28 12:15:00,52.05,52.08,51.95,51.99,13400.0,27.7063,27.7223,27.6531,27.6743,13400.0
2005-11-28 12:20:00,51.98,52.0,51.89,51.89,11200.0,27.669,27.6797,27.6211,27.6211,11200.0
2005-11-28 12:25:00,51.89,51.93,51.86,51.91,6800.0,27.6211,27.6424,27.6051,27.6318,6800.0
2005-11-28 12:30:00,51.92,52.0,51.9,51.92,18100.0,27.6371,27.6797,27.6264,27.6371,18100.0
2005-11-28 12:35:00,51.92,51.97,51.91,51.93,4800.0,27.6371,27.6637,27.6318,27.6424,4800.0
2005-11-28 12:40:00,51.93,52.02,51.93,51.94,17000.0,27.6424,27.6903,27.6424,27.6477,17000.0
2005-11-28 12:45:00,51.96,51.97,51.75,51.76,43000.0,27.6584,27.6637,27.5466,27.5519,43000.0
2005-11-28 12:50:00,51.76,51.8,51.71,51.76,28700.0,27.5519,27.5732,27.5253,27.5519,28700.0
2005-11-28 12:55:00,51.76,51.76,51.7,51.7,9900.0,27.5519,27.5519,27.52,27.52,9900.0
2005-11-28 13:00:00,51.7,51.78,51.64,51.76,18700.0,27.52,27.5626,27.488,27.5519,18700.0
2005-11-28 13:05:00,51.76,51.78,51.65,51.7,16600.0,27.5519,27.5626,27.4934,27.52,16600.0
2005-11-28 13:10:00,51.69,51.71,51.61,51.66,23900.0,27.5147,27.5253,27.4721,27.4987,23900.0
2005-11-28 13:15:00,51.66,51.72,51.6,51.67,14600.0,27.4987,27.5306,27.4667,27.504,14600.0
2005-11-28 13:20:00,51.69,51.78,51.65,51.69,10600.0,27.5147,27.5626,27.4934,27.5147,10600.0
2005-11-28 13:25:00,51.67,51.77,51.66,51.76,11800.0,27.504,27.5572,27.4987,27.5519,11800.0
2005-11-28 13:30:00,51.76,51.84,51.76,51.79,17700.0,27.5519,27.5945,27.5519,27.5679,17700.0
2005-11-28 13:35:00,51.77,51.77,51.67,51.67,17600.0,27.5572,27.5572,27.504,27.504,17600.0
2005-11-28 13:40:00,51.67,51.7,51.6,51.66,19300.0,27.504,27.52,27.4667,27.4987,19300.0
2005-11-28 13:45:00,51.65,51.66,51.61,51.64,20700.0,27.4934,27.4987,27.4721,27.488,20700.0
2005-11-28 13:50:00,51.64,51.68,51.63,51.64,8500.0,27.488,27.5093,27.4827,27.488,8500.0
2005-11-28 13:55:00,51.64,51.66,51.62,51.62,10600.0,27.488,27.4987,27.4774,27.4774,10600.0
2005-11-28 14:00:00,51.61,51.63,51.56,51.59,24800.0,27.4721,27.4827,27.4455,27.4614,24800.0
2005-11-28 14:05:00,51.59,51.66,51.56,51.66,21600.0,27.4614,27.4987,27.4455,27.4987,21600.0
2005-11-28 14:10:00,51.67,51.69,51.63,51.65,15800.0,27.504,27.5147,27.4827,27.4934,15800.0
2005-11-28 14:15:00,51.63,51.63,51.55,51.56,23400.0,27.4827,27.4827,27.4401,27.4455,23400.0
2005-11-28 14:20:00,51.56,51.64,51.51,51.59,14600.0,27.4455,27.488,27.4188,27.4614,14600.0
2005-11-28 14:25:00,51.6,51.62,51.56,51.58,35300.0,27.4667,27.4774,27.4455,27.4561,35300.0
2005-11-28 14:30:00,51.58,51.6,51.56,51.59,15000.0,27.4561,27.4667,27.4455,27.4614,15000.0
2005-11-28 14:35:00,51.6,51.6,51.48,51.5,34500.0,27.4667,27.4667,27.4029,27.4135,34500.0
2005-11-28 14:40:00,51.48,51.58,51.45,51.52,32600.0,27.4029,27.4561,27.3869,27.4242,32600.0
2005-11-28 14:45:00,51.53,51.54,51.47,51.49,7900.0,27.4295,27.4348,27.3975,27.4082,7900.0
2005-11-28 14:50:00,51.5,51.52,51.48,51.5,9100.0,27.4135,27.4242,27.4029,27.4135,9100.0
2005-11-28 14:55:00,51.51,51.51,51.43,51.43,22600.0,27.4188,27.4188,27.3763,27.3763,22600.0
2005-11-28 15:00:00,51.42,51.43,51.37,51.41,43300.0,27.3709,27.3763,27.3443,27.3656,43300.0
2005-11-28 15:05:00,51.41,51.42,51.37,51.41,38100.0,27.3656,27.3709,27.3443,27.3656,38100.0
2005-11-28 15:10:00,51.42,51.42,51.33,51.34,29100.0,27.3709,27.3709,27.323,27.3284,29100.0
2005-11-28 15:15:00,51.33,51.37,51.26,51.27,53600.0,27.323,27.3443,27.2858,27.2911,53600.0
2005-11-28 15:20:00,51.26,51.29,51.11,51.2,114600.0,27.2858,27.3017,27.2059,27.2538,114600.0
2005-11-28 15:25:00,51.21,51.27,51.19,51.25,34400.0,27.2592,27.2911,27.2485,27.2804,34400.0
2005-11-28 15:30:00,51.27,51.3,51.22,51.23,50500.0,27.2911,27.3071,27.2645,27.2698,50500.0
2005-11-28 15:35:00,51.23,51.27,51.23,51.25,46100.0,27.2698,27.2911,27.2698,27.2804,46100.0
2005-11-28 15:40:00,51.25,51.25,51.17,51.22,58800.0,27.2804,27.2804,27.2379,27.2645,58800.0
2005-11-28 15:45:00,51.21,51.23,51.15,51.16,34500.0,27.2592,27.2698,27.2272,27.2325,34500.0
2005-11-28 15:50:00,51.17,51.19,51.08,51.16,129000.0,27.2379,27.2485,27.19,27.2325,129000.0
2005-11-28 15:55:00,51.15,51.21,51.11,51.11,89500.0,27.2272,27.2592,27.2059,27.2059,89500.0
2005-11-29 09:30:00,51.42,51.72,51.4,51.72,87500.0,27.3709,27.5306,27.3603,27.5306,87500.0
2005-11-29 09:35:00,51.72,51.72,51.53,51.57,62700.0,27.5306,27.5306,27.4295,27.4508,62700.0
2005-11-29 09:40:00,51.59,51.68,51.47,51.67,113900.0,27.4614,27.5093,27.3975,27.504,113900.0
2005-11-29 09:45:00,51.68,51.79,51.66,51.78,57600.0,27.5093,27.5679,27.4987,27.5626,57600.0
2005-11-29 09:50:00,51.79,51.81,51.63,51.77,44100.0,27.5679,27.5785,27.4827,27.5572,44100.0
2005-11-29 09:55:00,51.78,51.97,51.74,51.92,75600.0,27.5626,27.6637,27.5413,27.6371,75600.0
2005-11-29 10:00:00,51.92,52.21,51.92,52.07,118300.0,27.6371,27.7915,27.6371,27.7169,118300.0
2005-11-29 10:05:00,52.08,52.19,52.01,52.06,61300.0,27.7223,27.7808,27.685,27.7116,61300.0
2005-11-29 10:10:00,52.05,52.13,51.88,52.08,100800.0,27.7063,27.7489,27.6158,27.7223,100800.0
2005-11-29 10:15:00,52.07,52.09,51.94,52.05,59800.0,27.7169,27.7276,27.6477,27.7063,59800.0
2005-11-29 10:20:00,52.05,52.05,51.81,51.85,46100.0,27.7063,27.7063,27.5785,27.5998,46100.0
2005-11-29 10:25:00,51.85,51.9,51.77,51.88,36300.0,27.5998,27.6264,27.5572,27.6158,36300.0
2005-11-29 10:30:00,51.9,51.95,51.83,51.86,39100.0,27.6264,27.6531,27.5892,27.6051,39100.0
2005-11-29 10:35:00,51.86,52.02,51.84,52.01,38200.0,27.6051,27.6903,27.5945,27.685,38200.0
2005-11-29 10:40:00,51.99,52.05,51.93,52.01,94700.0,27.6743,27.7063,27.6424,27.685,94700.0
2005-11-29 10:45:00,52.02,52.02,51.86,51.9,87100.0,27.6903,27.6903,27.6051,27.6264,87100.0
2005-11-29 10:50:00,51.9,51.94,51.81,51.93,70800.0,27.6264,27.6477,27.5785,27.6424,70800.0
2005-11-29 10:55:00,51.92,51.97,51.88,51.93,38400.0,27.6371,27.6637,27.6158,27.6424,38400.0
2005-11-29 11:00:00,51.92,52.06,51.89,52.03,56600.0,27.6371,27.7116,27.6211,27.6956,56600.0
2005-11-29 11:05:00,52.03,52.04,51.85,51.97,34900.0,27.6956,27.701,27.5998,27.6637,34900.0
2005-11-29 11:10:00,51.94,51.98,51.89,51.98,29600.0,27.6477,27.669,27.6211,27.669,29600.0
2005-11-29 11:15:00,51.99,52.1,51.9,52.0,41400.0,27.6743,27.7329,27.6264,27.6797,41400.0
2005-11-29 11:20:00,52.0,52.13,51.96,51.96,373600.0,27.6797,27.7489,27.6584,27.6584,373600.0
2005-11-29 11:25:00,51.97,52.08,51.96,51.96,54100.0,27.6637,27.7223,27.6584,27.6584,54100.0
2005-11-29 11:30:00,51.98,52.03,51.98,52.0,23400.0,27.669,27.6956,27.669,27.6797,23400.0
2005-11-29 11:35:00,52.0,52.03,51.99,52.03,21900.0,27.6797,27.6956,27.6743,27.6956,21900.0
2005-11-29 11:40:00,52.03,52.03,51.91,51.95,23600.0,27.6956,27.6956,27.6318,27.6531,23600.0
2005-11-29 11:45:00,51.95,52.09,51.95,52.06,32000.0,27.6531,27.7276,27.6531,27.7116,32000.0
2005-11-29 11:50:00,52.07,52.15,52.04,52.11,34300.0,27.7169,27.7595,27.701,27.7382,34300.0
2005-11-29 11:55:00,52.11,52.13,52.1,52.1,34500.0,27.7382,27.7489,27.7329,27.7329,34500.0
2005-11-29 12:00:00,52.11,52.23,52.1,52.15,40700.0,27.7382,27.8021,27.7329,27.7595,40700.0
2005-11-29 12:05:00,52.15,52.21,52.13,52.2,23300.0,27.7595,27.7915,27.7489,27.7861,23300.0
2005-11-29 12:10:00,52.2,52.2,52.0,52.02,36200.0,27.7861,27.7861,27.6797,27.6903,36200.0
2005-11-29 12:15:00,52.01,52.01,51.79,51.86,49700.0,27.685,27.685,27.5679,27.6051,49700.0
2005-11-29 12:20:00,51.84,51.89,51.79,51.85,32400.0,27.5945,27.6211,27.5679,27.5998,32400.0
2005-11-29 12:25:00,51.84,51.84,51.81,51.81,10600.0,27.5945,27.5945,27.5785,27.5785,10600.0
2005-11-29 12:30:00,51.83,51.84,51.7,51.77,41400.0,27.5892,27.5945,27.52,27.5572,41400.0
2005-11-29 12:35:00,51.76,51.84,51.75,51.81,30400.0,27.5519,27.5945,27.5466,27.5785,30400.0
2005-11-29 12:40:00,51.81,51.99,51.77,51.97,19500.0,27.5785,27.6743,27.5572,27.6637,19500.0
2005-11-29 12:45:00,51.98,51.98,51.81,51.88,17000.0,27.669,27.669,27.5785,27.6158,17000.0
2005-11-29 12:50:00,51.86,51.86,51.79,51.84,12200.0,27.6051,27.6051,27.5679,27.5945,12200.0
2005-11-29 12:55:00,51.82,51.83,51.79,51.8,19100.0,27.5839,27.5892,27.5679,27.5732,19100.0
2005-11-29 13:00:00,51.78,51.8,51.7,51.8,22600.0,27.5626,27.5732,27.52,27.5732,22600.0
2005-11-29 13:05:00,51.79,51.92,51.79,51.89,38700.0,27.5679,27.6371,27.5679,27.6211,38700.0
2005-11-29 13:10:00,51.89,51.89,51.73,51.76,30800.0,27.6211,27.6211,27.5359,27.5519,30800.0
2005-11-29 13:15:00,51.76,51.78,51.57,51.62,91700.0,27.5519,27.5626,27.4508,27.4774,91700.0
2005-11-29 13:20:00,51.64,51.7,51.64,51.69,26700.0,27.488,27.52,27.488,27.5147,26700.0
2005-11-29 13:25:00,51.7,51.7,51.65,51.67,27300.0,27.52,27.52,27.4934,27.504,27300.0
2005-11-29 13:30:00,51.66,51.66,51.56,51.57,36000.0,27.4987,27.4987,27.4455,27.4508,36000.0
2005-11-29 13:35:00,51.57,51.59,51.45,51.58,42100.0,27.4508,27.4614,27.3869,27.4561,42100.0
2005-11-29 13:40:00,51.58,51.67,51.58,51.61,24000.0,27.4561,27.504,27.4561,27.4721,24000.0
2005-11-29 13:45:00,51.61,51.62,51.5,51.51,28100.0,27.4721,27.4774,27.4135,27.4188,28100.0
2005-11-29 13:50:00,51.52,51.59,51.46,51.56,14500.0,27.4242,27.4614,27.3922,27.4455,14500.0
2005-11-29 13:55:00,51.55,51.7,51.54,51.62,22400.0,27.4401,27.52,27.4348,27.4774,22400.0
2005-11-29 14:00:00,51.62,51.73,51.58,51.65,19400.0,27.4774,27.5359,27.4561,27.4934,19400.0
2005-11-29 14:05:00,51.65,51.68,51.52,51.52,23500.0,27.4934,27.5093,27.4242,27.4242,23500.0
2005-11-29 14:10:00,51.53,51.57,51.46,51.55,17900.0,27.4295,27.4508,27.3922,27.4401,17900.0
2005-11-29 14:15:00,51.56,51.6,51.47,51.51,11700.0,27.4455,27.4667,27.3975,27.4188,11700.0
2005-11-29 14:20:00,51.51,51.59,51.51,51.53,22900.0,27.4188,27.4614,27.4188,27.4295,22900.0
2005-11-29 14:25:00,51.53,51.59,51.43,51.43,16000.0,27.4295,27.4614,27.3763,27.3763,16000.0
2005-11-29 14:30:00,51.42,51.56,51.4,51.56,22600.0,27.3709,27.4455,27.3603,27.4455,22600.0
2005-11-29 14:35:00,51.56,51.62,51.55,51.56,30600.0,27.4455,27.4774,27.4401,27.4455,30600.0
2005-11-29 14:40:00,51.57,51.7,51.56,51.68,25700.0,27.4508,27.52,27.4455,27.5093,25700.0
2005-11-29 14:45:00,51.69,51.86,51.68,51.76,49000.0,27.5147,27.6051,27.5093,27.5519,49000.0
2005-11-29 14:50:00,51.77,51.82,51.7,51.75,37400.0,27.5572,27.5839,27.52,27.5466,37400.0
2005-11-29 14:55:00,51.75,51.76,51.68,51.68,28800.0,27.5466,27.5519,27.5093,27.5093,28800.0
2005-11-29 15:00:00,51.69,51.74,51.69,51.73,14300.0,27.5147,27.5413,27.5147,27.5359,14300.0
2005-11-29 15:05:00,51.73,51.83,51.69,51.82,47500.0,27.5359,27.5892,27.5147,27.5839,47500.0
2005-11-29 15:10:00,51.82,51.83,51.72,51.73,51900.0,27.5839,27.5892,27.5306,27.5359,51900.0
2005-11-29 15:15:00,51.75,51.75,51.68,51.72,46400.0,27.5466,27.5466,27.5093,27.5306,46400.0
2005-11-29 15:20:00,51.71,51.72,51.62,51.64,37300.0,27.5253,27.5306,27.4774,27.488,37300.0
2005-11-29 15:25:00,51.63,51.65,51.6,51.63,171000.0,27.4827,27.4934,27.4667,27.4827,171000.0
2005-11-29 15:30:00,51.63,51.64,51.37,51.45,120100.0,27.4827,27.488,27.3443,27.3869,120100.0
2005-11-29 15:35:00,51.42,51.46,51.33,51.39,109100.0,27.3709,27.3922,27.323,27.355,109100.0
2005-11-29 15:40:00,51.4,51.4,51.25,51.34,97800.0,27.3603,27.3603,27.2804,27.3284,97800.0
2005-11-29 15:45:00,51.34,51.38,51.31,51.33,55800.0,27.3284,27.3496,27.3124,27.323,55800.0
2005-11-29 15:50:00,51.34,51.54,51.32,51.45,121600.0,27.3284,27.4348,27.3177,27.3869,121600.0
2005-11-29 15:55:00,51.46,51.53,51.41,51.43,144600.0,27.3922,27.4295,27.3656,27.3763,144600.0
2005-11-30 09:30:00,50.91,51.38,50.87,51.38,151200.0,27.0995,27.3496,27.0782,27.3496,151200.0
2005-11-30 09:35:00,51.37,51.49,51.05,51.18,113400.0,27.3443,27.4082,27.174,27.2432,113400.0
2005-11-30 09:40:00,51.18,51.28,50.99,51.1,88500.0,27.2432,27.2964,27.142,27.2006,88500.0
2005-11-30 09:45:00,51.12,51.3,51.1,51.26,85800.0,27.2112,27.3071,27.2006,27.2858,85800.0
2005-11-30 09:50:00,51.29,51.43,51.19,51.35,49300.0,27.3017,27.3763,27.2485,27.3337,49300.0
2005-11-30 09:55:00,51.37,51.44,51.24,51.29,52600.0,27.3443,27.3816,27.2751,27.3017,52600.0
2005-11-30 10:00:00,51.28,51.64,51.15,51.6,105200.0,27.2964,27.488,27.2272,27.4667,105200.0
2005-11-30 10:05:00,51.61,51.7,51.25,51.31,96800.0,27.4721,27.52,27.2804,27.3124,96800.0
2005-11-30 10:10:00,51.31,51.55,51.24,51.47,62800.0,27.3124,27.4401,27.2751,27.3975,62800.0
2005-11-30 10:15:00,51.47,51.48,51.33,51.48,27700.0,27.3975,27.4029,27.323,27.4029,27700.0
2005-11-30 10:20:00,51.49,51.65,51.49,51.53,69900.0,27.4082,27.4934,27.4082,27.4295,69900.0
2005-11-30 10:25:00,51.54,51.6,51.46,51.46,64300.0,27.4348,27.4667,27.3922,27.3922,64300.0
2005-11-30 10:30:00,51.46,51.62,51.44,51.62,77300.0,27.3922,27.4774,27.3816,27.4774,77300.0
2005-11-30 10:35:00,51.61,51.72,51.51,51.67,84300.0,27.4721,27.5306,27.4188,27.504,84300.0
2005-11-30 10:40:00,51.66,51.69,51.5,51.55,27600.0,27.4987,27.5147,27.4135,27.4401,27600.0
2005-11-30 10:45:00,51.55,51.59,51.38,51.41,50400.0,27.4401,27.4614,27.3496,27.3656,50400.0
2005-11-30 10:50:00,51.41,51.52,51.36,51.51,43200.0,27.3656,27.4242,27.339,27.4188,43200.0
2005-11-30 10:55:00,51.5,51.75,51.5,51.73,94000.0,27.4135,27.5466,27.4135,27.5359,94000.0
2005-11-30 11:00:00,51.74,51.79,51.67,51.68,42400.0,27.5413,27.5679,27.504,27.5093,42400.0
2005-11-30 11:05:00,51.67,51.84,51.65,51.84,50300.0,27.504,27.5945,27.4934,27.5945,50300.0
2005-11-30 11:10:00,51.84,51.92,51.82,51.89,57800.0,27.5945,27.6371,27.5839,27.6211,57800.0
2005-11-30 11:15:00,51.89,51.9,51.71,51.75,39500.0,27.6211,27.6264,27.5253,27.5466,39500.0
2005-11-30 11:20:00,51.75,51.76,51.59,51.71,72400.0,27.5466,27.5519,27.4614,27.5253,72400.0
2005-11-30 11:25:00,51.71,51.81,51.66,51.7,11600.0,27.5253,27.5785,27.4987,27.52,11600.0
2005-11-30 11:30:00,51.7,51.81,51.63,51.65,14300.0,27.52,27.5785,27.4827,27.4934,14300.0
2005-11-30 11:35:00,51.65,51.73,51.6,51.71,20800.0,27.4934,27.5359,27.4667,27.5253,20800.0
2005-11-30 11:40:00,51.73,51.74,51.48,51.51,42900.0,27.5359,27.5413,27.4029,27.4188,42900.0
2005-11-30 11:45:00,51.51,51.54,51.4,51.49,37200.0,27.4188,27.4348,27.3603,27.4082,37200.0
2005-11-30 11:50:00,51.48,51.58,51.44,51.54,15100.0,27.4029,27.4561,27.3816,27.4348,15100.0
2005-11-30 11:55:00,51.52,51.57,51.44,51.57,18700.0,27.4242,27.4508,27.3816,27.4508,18700.0
2005-11-30 12:00:00,51.56,51.57,51.49,51.57,11300.0,27.4455,27.4508,27.4082,27.4508,11300.0
2005-11-30 12:05:00,51.57,51.74,51.57,51.71,48100.0,27.4508,27.5413,27.4508,27.5253,48100.0
2005-11-30 12:10:00,51.72,51.84,51.68,51.8,33300.0,27.5306,27.5945,27.5093,27.5732,33300.0
2005-11-30 12:15:00,51.79,51.79,51.58,51.64,25500.0,27.5679,27.5679,27.4561,27.488,25500.0
2005-11-30 12:20:00,51.65,51.75,51.63,51.7,27500.0,27.4934,27.5466,27.4827,27.52,27500.0
2005-11-30 12:25:00,51.73,51.74,51.62,51.63,11900.0,27.5359,27.5413,27.4774,27.4827,11900.0
2005-11-30 12:30:00,51.61,51.75,51.61,51.71,24900.0,27.4721,27.5466,27.4721,27.5253,24900.0
2005-11-30 12:35:00,51.75,51.75,51.59,51.6,14000.0,27.5466,27.5466,27.4614,27.4667,14000.0
2005-11-30 12:40:00,51.61,51.71,51.6,51.7,33900.0,27.4721,27.5253,27.4667,27.52,33900.0
2005-11-30 12:45:00,51.71,51.82,51.65,51.8,38900.0,27.5253,27.5839,27.4934,27.5732,38900.0
2005-11-30 12:50:00,51.8,51.87,51.79,51.86,30300.0,27.5732,27.6105,27.5679,27.6051,30300.0
2005-11-30 12:55:00,51.84,51.87,51.69,51.69,61200.0,27.5945,27.6105,27.5147,27.5147,61200.0
2005-11-30 13:00:00,51.7,51.76,51.64,51.72,39900.0,27.52,27.5519,27.488,27.5306,39900.0
2005-11-30 13:05:00,51.72,51.78,51.69,51.74,27600.0,27.5306,27.5626,27.5147,27.5413,27600.0
2005-11-30 13:10:00,51.77,51.8,51.74,51.8,14100.0,27.5572,27.5732,27.5413,27.5732,14100.0
2005-11-30 13:15:00,51.8,51.8,51.62,51.71,31600.0,27.5732,27.5732,27.4774,27.5253,31600.0
2005-11-30 13:20:00,51.71,51.75,51.67,51.67,7500.0,27.5253,27.5466,27.504,27.504,7500.0
2005-11-30 13:25:00,51.68,51.74,51.62,51.65,15800.0,27.5093,27.5413,27.4774,27.4934,15800.0
2005-11-30 13:30:00,51.63,51.75,51.61,51.69,19500.0,27.4827,27.5466,27.4721,27.5147,19500.0
2005-11-30 13:35:00,51.69,51.73,51.61,51.73,17300.0,27.5147,27.5359,27.4721,27.5359,17300.0
2005-11-30 13:40:00,51.72,51.74,51.68,51.72,11300.0,27.5306,27.5413,27.5093,27.5306,11300.0
2005-11-30 13:45:00,51.73,51.78,51.72,51.76,20500.0,27.5359,27.5626,27.5306,27.5519,20500.0
2005-11-30 13:50:00,51.76,51.76,51.58,51.6,31600.0,27.5519,27.5519,27.4561,27.4667,31600.0
2005-11-30 13:55:00,51.61,51.62,51.49,51.54,29300.0,27.4721,27.4774,27.4082,27.4348,29300.0
2005-11-30 14:00:00,51.54,51.65,51.48,51.54,39100.0,27.4348,27.4934,27.4029,27.4348,39100.0
2005-11-30 14:05:00,51.55,51.65,51.42,51.52,43100.0,27.4401,27.4934,27.3709,27.4242,43100.0
2005-11-30 14:10:00,51.52,51.6,51.52,51.57,15400.0,27.4242,27.4667,27.4242,27.4508,15400.0
2005-11-30 14:15:00,51.57,51.69,51.55,51.64,23800.0,27.4508,27.5147,27.4401,27.488,23800.0
2005-11-30 14:20:00,51.65,51.71,51.55,51.71,18800.0,27.4934,27.5253,27.4401,27.5253,18800.0
2005-11-30 14:25:00,51.71,51.74,51.62,51.64,17400.0,27.5253,27.5413,27.4774,27.488,17400.0
2005-11-30 14:30:00,51.64,51.69,51.51,51.59,39400.0,27.488,27.5147,27.4188,27.4614,39400.0
2005-11-30 14:35:00,51.6,51.67,51.54,51.57,30300.0,27.4667,27.504,27.4348,27.4508,30300.0
2005-11-30 14:40:00,51.58,51.6,51.5,51.5,16000.0,27.4561,27.4667,27.4135,27.4135,16000.0
2005-11-30 14:45:00,51.5,51.62,51.47,51.57,27200.0,27.4135,27.4774,27.3975,27.4508,27200.0
2005-11-30 14:50:00,51.57,51.61,51.5,51.57,14100.0,27.4508,27.4721,27.4135,27.4508,14100.0
2005-11-30 14:55:00,51.58,51.61,51.51,51.57,21600.0,27.4561,27.4721,27.4188,27.4508,21600.0
2005-11-30 15:00:00,51.59,51.64,51.54,51.57,17400.0,27.4614,27.488,27.4348,27.4508,17400.0
2005-11-30 15:05:00,51.58,51.58,51.5,51.53,26800.0,27.4561,27.4561,27.4135,27.4295,26800.0
2005-11-30 15:10:00,51.53,51.58,51.5,51.51,19900.0,27.4295,27.4561,27.4135,27.4188,19900.0
2005-11-30 15:15:00,51.5,51.58,51.5,51.57,18600.0,27.4135,27.4561,27.4135,27.4508,18600.0
2005-11-30 15:20:00,51.58,51.58,51.48,51.53,23400.0,27.4561,27.4561,27.4029,27.4295,23400.0
2005-11-30 15:25:00,51.54,51.63,51.52,51.59,19000.0,27.4348,27.4827,27.4242,27.4614,19000.0
2005-11-30 15:30:00,51.59,51.62,51.54,51.54,38800.0,27.4614,27.4774,27.4348,27.4348,38800.0
2005-11-30 15:35:00,51.56,51.58,51.48,51.49,37500.0,27.4455,27.4561,27.4029,27.4082,37500.0
2005-11-30 15:40:00,51.49,51.49,51.37,51.39,39200.0,27.4082,27.4082,27.3443,27.355,39200.0
2005-11-30 15:45:00,51.4,51.42,51.34,51.36,44000.0,27.3603,27.3709,27.3284,27.339,44000.0
2005-11-30 15:50:00,51.36,51.37,51.26,51.33,71000.0,27.339,27.3443,27.2858,27.323,71000.0
2005-11-30 15:55:00,51.32,51.5,51.2,51.2,150000.0,27.3177,27.4135,27.2538,27.2538,150000.0
2005-12-01 09:30:00,51.73,51.85,51.58,51.83,82900.0,27.5359,27.5998,27.4561,27.5892,82900.0
2005-12-01 09:35:00,51.83,52.24,51.82,52.23,89300.0,27.5892,27.8074,27.5839,27.8021,89300.0
2005-12-01 09:40:00,52.25,52.38,52.15,52.31,83500.0,27.8127,27.8819,27.7595,27.8447,83500.0
2005-12-01 09:45:00,52.32,52.43,52.32,52.43,91100.0,27.85,27.9086,27.85,27.9086,91100.0
2005-12-01 09:50:00,52.42,52.45,52.31,52.34,42700.0,27.9032,27.9192,27.8447,27.8607,42700.0
2005-12-01 09:55:00,52.33,52.54,52.3,52.45,71800.0,27.8553,27.9671,27.8394,27.9192,71800.0
2005-12-01 10:00:00,52.45,52.66,52.45,52.64,69300.0,27.9192,28.031,27.9192,28.0203,69300.0
2005-12-01 10:05:00,52.65,52.66,52.6,52.63,67500.0,28.0257,28.031,27.9991,28.015,67500.0
2005-12-01 10:10:00,52.64,52.85,52.63,52.68,98100.0,28.0203,28.1321,28.015,28.0416,98100.0
2005-12-01 10:15:00,52.69,52.79,52.65,52.77,40900.0,28.047,28.1002,28.0257,28.0895,40900.0
2005-12-01 10:20:00,52.77,52.79,52.56,52.57,43500.0,28.0895,28.1002,27.9778,27.9831,43500.0
2005-12-01 10:25:00,52.57,52.74,52.57,52.72,28400.0,27.9831,28.0736,27.9831,28.0629,28400.0
2005-12-01 10:30:00,52.73,52.73,52.52,52.52,38500.0,28.0682,28.0682,27.9565,27.9565,38500.0
2005-12-01 10:35:00,52.52,52.6,52.46,52.53,38300.0,27.9565,27.9991,27.9245,27.9618,38300.0
2005-12-01 10:40:00,52.54,52.66,52.49,52.52,56600.0,27.9671,28.031,27.9405,27.9565,56600.0
2005-12-01 10:45:00,52.66,52.77,52.64,52.69,31900.0,28.031,28.0895,28.0203,28.047,31900.0
2005-12-01 10:50:00,52.71,52.84,52.7,52.83,45800.0,28.0576,28.1268,28.0523,28.1215,45800.0
2005-12-01 10:55:00,52.83,52.9,52.8,52.89,33600.0,28.1215,28.1587,28.1055,28.1534,33600.0
2005-12-01 11:00:00,52.89,52.98,52.86,52.97,58300.0,28.1534,28.2013,28.1374,28.196,58300.0
2005-12-01 11:05:00,52.96,53.03,52.96,53.0,93700.0,28.1907,28.2279,28.1907,28.212,93700.0
2005-12-01 11:10:00,53.0,53.0,52.86,52.88,47700.0,28.212,28.212,28.1374,28.1481,47700.0
2005-12-01 11:15:00,52.86,52.94,52.81,52.88,61000.0,28.1374,28.18,28.1108,28.1481,61000.0
2005-12-01 11:20:00,52.88,52.88,52.77,52.82,35300.0,28.1481,28.1481,28.0895,28.1162,35300.0
2005-12-01 11:25:00,52.82,52.83,52.68,52.73,43900.0,28.1162,28.1215,28.0416,28.0682,43900.0
2005-12-01 11:30:00,52.75,52.84,52.75,52.8,31000.0,28.0789,28.1268,28.0789,28.1055,31000.0
2005-12-01 11:35:00,52.82,52.87,52.82,52.85,25100.0,28.1162,28.1428,28.1162,28.1321,25100.0
2005-12-01 11:40:00,52.86,52.94,52.86,52.92,20900.0,28.1374,28.18,28.1374,28.1694,20900.0
2005-12-01 11:45:00,52.92,52.95,52.85,52.93,29500.0,28.1694,28.1854,28.1321,28.1747,29500.0
2005-12-01 11:50:00,52.94,52.96,52.88,52.89,18200.0,28.18,28.1907,28.1481,28.1534,18200.0
2005-12-01 11:55:00,52.89,52.93,52.83,52.83,18300.0,28.1534,28.1747,28.1215,28.1215,18300.0
2005-12-01 12:00:00,52.84,52.88,52.82,52.83,14200.0,28.1268,28.1481,28.1162,28.1215,14200.0
2005-12-01 12:05:00,52.82,52.87,52.81,52.85,29900.0,28.1162,28.1428,28.1108,28.1321,29900.0
2005-12-01 12:10:00,52.86,52.88,52.84,52.85,23400.0,28.1374,28.1481,28.1268,28.1321,23400.0
2005-12-01 12:15:00,52.85,52.93,52.84,52.91,17500.0,28.1321,28.1747,28.1268,28.1641,17500.0
2005-12-01 12:20:00,52.92,52.93,52.89,52.89,11900.0,28.1694,28.1747,28.1534,28.1534,11900.0
2005-12-01 12:25:00,52.89,52.92,52.89,52.9,27200.0,28.1534,28.1694,28.1534,28.1587,27200.0
2005-12-01 12:30:00,52.92,52.92,52.86,52.87,43600.0,28.1694,28.1694,28.1374,28.1428,43600.0
2005-12-01 12:35:00,52.88,52.91,52.87,52.87,43900.0,28.1481,28.1641,28.1428,28.1428,43900.0
2005-12-01 12:40:00,52.87,52.89,52.85,52.89,34500.0,28.1428,28.1534,28.1321,28.1534,34500.0
2005-12-01 12:45:00,52.89,52.97,52.88,52.92,16900.0,28.1534,28.196,28.1481,28.1694,16900.0
2005-12-01 12:50:00,52.92,53.11,52.92,53.09,93000.0,28.1694,28.2705,28.1694,28.2599,93000.0
2005-12-01 12:55:00,53.08,53.09,52.99,53.08,32800.0,28.2546,28.2599,28.2066,28.2546,32800.0
2005-12-01 13:00:00,53.07,53.2,53.07,53.16,75100.0,28.2492,28.3184,28.2492,28.2971,75100.0
2005-12-01 13:05:00,53.15,53.19,53.1,53.19,26200.0,28.2918,28.3131,28.2652,28.3131,26200.0
2005-12-01 13:10:00,53.19,53.34,53.18,53.33,127700.0,28.3131,28.393,28.3078,28.3876,127700.0
2005-12-01 13:15:00,53.32,53.39,53.3,53.36,77800.0,28.3823,28.4196,28.3717,28.4036,77800.0
2005-12-01 13:20:00,53.36,53.56,53.35,53.55,121900.0,28.4036,28.5101,28.3983,28.5047,121900.0
2005-12-01 13:25:00,53.56,53.69,53.53,53.65,89200.0,28.5101,28.5793,28.4941,28.558,89200.0
2005-12-01 13:30:00,53.64,53.66,53.5,53.55,83500.0,28.5526,28.5633,28.4781,28.5047,83500.0
2005-12-01 13:35:00,53.56,53.63,53.47,53.51,65100.0,28.5101,28.5473,28.4622,28.4834,65100.0
2005-12-01 13:40:00,53.51,53.52,53.44,53.44,23000.0,28.4834,28.4888,28.4462,28.4462,23000.0
2005-12-01 13:45:00,53.45,53.57,53.44,53.57,40300.0,28.4515,28.5154,28.4462,28.5154,40300.0
2005-12-01 13:50:00,53.57,53.64,53.5,53.5,36600.0,28.5154,28.5526,28.4781,28.4781,36600.0
2005-12-01 13:55:00,53.48,53.57,53.43,53.54,40200.0,28.4675,28.5154,28.4409,28.4994,40200.0
2005-12-01 14:00:00,53.53,53.54,53.48,53.52,33700.0,28.4941,28.4994,28.4675,28.4888,33700.0
2005-12-01 14:05:00,53.52,53.64,53.52,53.64,50000.0,28.4888,28.5526,28.4888,28.5526,50000.0
2005-12-01 14:10:00,53.63,53.74,53.62,53.64,47700.0,28.5473,28.6059,28.542,28.5526,47700.0
2005-12-01 14:15:00,53.63,53.7,53.62,53.63,42500.0,28.5473,28.5846,28.542,28.5473,42500.0
2005-12-01 14:20:00,53.63,53.64,53.52,53.58,35400.0,28.5473,28.5526,28.4888,28.5207,35400.0
2005-12-01 14:25:00,53.59,53.69,53.55,53.66,33900.0,28.526,28.5793,28.5047,28.5633,33900.0
2005-12-01 14:30:00,53.67,53.69,53.59,53.59,32000.0,28.5686,28.5793,28.526,28.526,32000.0
2005-12-01 14:35:00,53.6,53.67,53.56,53.58,60100.0,28.5314,28.5686,28.5101,28.5207,60100.0
2005-12-01 14:40:00,53.6,53.78,53.6,53.78,66000.0,28.5314,28.6272,28.5314,28.6272,66000.0
2005-12-01 14:45:00,53.79,53.8,53.63,53.7,39800.0,28.6325,28.6378,28.5473,28.5846,39800.0
2005-12-01 14:50:00,53.69,53.73,53.66,53.66,31200.0,28.5793,28.6006,28.5633,28.5633,31200.0
2005-12-01 14:55:00,53.65,53.69,53.58,53.66,34000.0,28.558,28.5793,28.5207,28.5633,34000.0
2005-12-01 15:00:00,53.67,53.84,53.65,53.83,78400.0,28.5686,28.6591,28.558,28.6538,78400.0
2005-12-01 15:05:00,53.83,53.84,53.77,53.79,48900.0,28.6538,28.6591,28.6218,28.6325,48900.0
2005-12-01 15:10:00,53.8,53.86,53.78,53.8,46800.0,28.6378,28.6697,28.6272,28.6378,46800.0
2005-12-01 15:15:00,53.81,53.81,53.76,53.76,21500.0,28.6431,28.6431,28.6165,28.6165,21500.0
2005-12-01 15:20:00,53.77,53.86,53.74,53.75,69600.0,28.6218,28.6697,28.6059,28.6112,69600.0
2005-12-01 15:25:00,53.74,53.76,53.71,53.72,36300.0,28.6059,28.6165,28.5899,28.5952,36300.0
2005-12-01 15:30:00,53.73,53.86,53.73,53.86,57400.0,28.6006,28.6697,28.6006,28.6697,57400.0
2005-12-01 15:35:00,53.86,53.87,53.74,53.77,39800.0,28.6697,28.6751,28.6059,28.6218,39800.0
2005-12-01 15:40:00,53.77,53.79,53.63,53.78,103200.0,28.6218,28.6325,28.5473,28.6272,103200.0
2005-12-01 15:45:00,53.78,53.79,53.72,53.76,56000.0,28.6272,28.6325,28.5952,28.6165,56000.0
2005-12-01 15:50:00,53.76,53.78,53.73,53.73,79400.0,28.6165,28.6272,28.6006,28.6006,79400.0
2005-12-01 15:55:00,53.74,53.85,53.65,53.85,171300.0,28.6059,28.6644,28.558,28.6644,171300.0
2005-12-02 09:30:00,53.6,53.8,53.58,53.73,119600.0,28.5314,28.6378,28.5207,28.6006,119600.0
2005-12-02 09:35:00,53.75,53.95,53.72,53.75,55100.0,28.6112,28.7177,28.5952,28.6112,55100.0
2005-12-02 09:40:00,53.76,53.76,53.42,53.52,73900.0,28.6165,28.6165,28.4355,28.4888,73900.0
2005-12-02 09:45:00,53.53,53.6,53.47,53.5,50500.0,28.4941,28.5314,28.4622,28.4781,50500.0
2005-12-02 09:50:00,53.49,53.66,53.49,53.53,79000.0,28.4728,28.5633,28.4728,28.4941,79000.0
2005-12-02 09:55:00,53.54,53.55,53.29,53.31,88900.0,28.4994,28.5047,28.3663,28.377,88900.0
2005-12-02 10:00:00,53.32,53.45,53.3,53.34,78800.0,28.3823,28.4515,28.3717,28.393,78800.0
2005-12-02 10:05:00,53.36,53.56,53.36,53.47,76100.0,28.4036,28.5101,28.4036,28.4622,76100.0
2005-12-02 10:10:00,53.47,53.47,53.37,53.42,79400.0,28.4622,28.4622,28.4089,28.4355,79400.0
2005-12-02 10:15:00,53.42,53.74,53.42,53.54,144400.0,28.4355,28.6059,28.4355,28.4994,144400.0
2005-12-02 10:20:00,53.54,53.7,53.46,53.61,66400.0,28.4994,28.5846,28.4568,28.5367,66400.0
2005-12-02 10:25:00,53.58,53.78,53.58,53.78,59400.0,28.5207,28.6272,28.5207,28.6272,59400.0
2005-12-02 10:30:00,53.76,53.79,53.67,53.76,51500.0,28.6165,28.6325,28.5686,28.6165,51500.0
2005-12-02 10:35:00,53.74,53.75,53.6,53.7,35000.0,28.6059,28.6112,28.5314,28.5846,35000.0
2005-12-02 10:40:00,53.69,53.69,53.56,53.64,23100.0,28.5793,28.5793,28.5101,28.5526,23100.0
2005-12-02 10:45:00,53.64,53.69,53.58,53.61,53300.0,28.5526,28.5793,28.5207,28.5367,53300.0
2005-12-02 10:50:00,53.58,53.72,53.53,53.66,82000.0,28.5207,28.5952,28.4941,28.5633,82000.0
2005-12-02 10:55:00,53.68,53.78,53.65,53.68,64600.0,28.5739,28.6272,28.558,28.5739,64600.0
2005-12-02 11:00:00,53.69,53.75,53.63,53.64,63300.0,28.5793,28.6112,28.5473,28.5526,63300.0
2005-12-02 11:05:00,53.66,53.73,53.65,53.73,24100.0,28.5633,28.6006,28.558,28.6006,24100.0
2005-12-02 11:10:00,53.73,53.79,53.73,53.74,59000.0,28.6006,28.6325,28.6006,28.6059,59000.0
2005-12-02 11:15:00,53.75,53.78,53.66,53.77,24800.0,28.6112,28.6272,28.5633,28.6218,24800.0
2005-12-02 11:20:00,53.73,53.88,53.73,53.85,19500.0,28.6006,28.6804,28.6006,28.6644,19500.0
2005-12-02 11:25:00,53.84,53.92,53.81,53.86,24900.0,28.6591,28.7017,28.6431,28.6697,24900.0
2005-12-02 11:30:00,53.82,53.94,53.81,53.92,48100.0,28.6485,28.7123,28.6431,28.7017,48100.0
2005-12-02 11:35:00,53.93,53.94,53.91,53.92,27000.0,28.707,28.7123,28.6964,28.7017,27000.0
2005-12-02 11:40:00,53.92,53.94,53.81,53.84,31700.0,28.7017,28.7123,28.6431,28.6591,31700.0
2005-12-02 11:45:00,53.83,54.0,53.83,53.97,57500.0,28.6538,28.7443,28.6538,28.7283,57500.0
2005-12-02 11:50:00,53.97,53.99,53.96,53.96,21400.0,28.7283,28.7389,28.723,28.723,21400.0
2005-12-02 11:55:00,53.96,53.97,53.94,53.96,22900.0,28.723,28.7283,28.7123,28.723,22900.0
2005-12-02 12:00:00,53.96,54.07,53.96,54.03,102000.0,28.723,28.7815,28.723,28.7602,102000.0
2005-12-02 12:05:00,54.03,54.05,53.92,54.04,99400.0,28.7602,28.7709,28.7017,28.7656,99400.0
2005-12-02 12:10:00,54.01,54.03,53.97,54.0,57200.0,28.7496,28.7602,28.7283,28.7443,57200.0
2005-12-02 12:15:00,54.0,54.01,53.88,53.92,51000.0,28.7443,28.7496,28.6804,28.7017,51000.0
2005-12-02 12:20:00,53.9,53.95,53.88,53.91,37900.0,28.691,28.7177,28.6804,28.6964,37900.0
2005-12-02 12:25:00,53.91,53.92,53.83,53.85,40400.0,28.6964,28.7017,28.6538,28.6644,40400.0
2005-12-02 12:30:00,53.85,53.89,53.81,53.86,28400.0,28.6644,28.6857,28.6431,28.6697,28400.0
2005-12-02 12:35:00,53.86,53.87,53.86,53.86,17400.0,28.6697,28.6751,28.6697,28.6697,17400.0
2005-12-02 12:40:00,53.86,53.92,53.85,53.88,27500.0,28.6697,28.7017,28.6644,28.6804,27500.0
2005-12-02 12:45:00,53.87,53.95,53.86,53.94,21500.0,28.6751,28.7177,28.6697,28.7123,21500.0
2005-12-02 12:50:00,53.94,53.94,53.65,53.65,47800.0,28.7123,28.7123,28.558,28.558,47800.0
2005-12-02 12:55:00,53.66,53.74,53.62,53.74,35900.0,28.5633,28.6059,28.542,28.6059,35900.0
2005-12-02 13:00:00,53.73,53.74,53.69,53.72,34800.0,28.6006,28.6059,28.5793,28.5952,34800.0
2005-12-02 13:05:00,53.72,53.84,53.72,53.79,21800.0,28.5952,28.6591,28.5952,28.6325,21800.0
2005-12-02 13:10:00,53.77,53.86,53.75,53.78,9900.0,28.6218,28.6697,28.6112,28.6272,9900.0
2005-12-02 13:15:00,53.75,53.84,53.73,53.83,63300.0,28.6112,28.6591,28.6006,28.6538,63300.0
2005-12-02 13:20:00,53.85,53.91,53.85,53.85,16800.0,28.6644,28.6964,28.6644,28.6644,16800.0
2005-12-02 13:25:00,53.85,53.92,53.85,53.87,11600.0,28.6644,28.7017,28.6644,28.6751,11600.0
2005-12-02 13:30:00,53.85,53.85,53.74,53.79,10000.0,28.6644,28.6644,28.6059,28.6325,10000.0
2005-12-02 13:35:00,53.77,53.78,53.75,53.78,7000.0,28.6218,28.6272,28.6112,28.6272,7000.0
2005-12-02 13:40:00,53.79,53.81,53.75,53.78,10800.0,28.6325,28.6431,28.6112,28.6272,10800.0
2005-12-02 13:45:00,53.77,53.85,53.77,53.82,12500.0,28.6218,28.6644,28.6218,28.6485,12500.0
2005-12-02 13:50:00,53.84,53.87,53.76,53.84,18800.0,28.6591,28.6751,28.6165,28.6591,18800.0
2005-12-02 13:55:00,53.85,53.89,53.82,53.87,10700.0,28.6644,28.6857,28.6485,28.6751,10700.0
2005-12-02 14:00:00,53.87,53.91,53.83,53.89,12000.0,28.6751,28.6964,28.6538,28.6857,12000.0
2005-12-02 14:05:00,53.88,53.88,53.81,53.87,12300.0,28.6804,28.6804,28.6431,28.6751,12300.0
2005-12-02 14:10:00,53.88,53.91,53.87,53.9,16000.0,28.6804,28.6964,28.6751,28.691,16000.0
2005-12-02 14:15:00,53.9,53.94,53.9,53.93,14800.0,28.691,28.7123,28.691,28.707,14800.0
2005-12-02 14:20:00,53.92,53.98,53.92,53.98,14200.0,28.7017,28.7336,28.7017,28.7336,14200.0
2005-12-02 14:25:00,53.97,54.14,53.97,54.13,38700.0,28.7283,28.8188,28.7283,28.8135,38700.0
2005-12-02 14:30:00,54.13,54.15,54.01,54.06,26900.0,28.8135,28.8241,28.7496,28.7762,26900.0
2005-12-02 14:35:00,54.07,54.08,54.04,54.05,36800.0,28.7815,28.7869,28.7656,28.7709,36800.0
2005-12-02 14:40:00,54.05,54.06,54.03,54.04,26900.0,28.7709,28.7762,28.7602,28.7656,26900.0
2005-12-02 14:45:00,54.04,54.08,54.04,54.04,15800.0,28.7656,28.7869,28.7656,28.7656,15800.0
2005-12-02 14:50:00,54.04,54.05,53.93,53.93,31700.0,28.7656,28.7709,28.707,28.707,31700.0
2005-12-02 14:55:00,53.94,54.02,53.92,54.0,27400.0,28.7123,28.7549,28.7017,28.7443,27400.0
2005-12-02 15:00:00,54.0,54.07,54.0,54.0,36600.0,28.7443,28.7815,28.7443,28.7443,36600.0
2005-12-02 15:05:00,54.0,54.0,53.83,53.97,49200.0,28.7443,28.7443,28.6538,28.7283,49200.0
2005-12-02 15:10:00,53.97,54.02,53.94,54.0,69900.0,28.7283,28.7549,28.7123,28.7443,69900.0
2005-12-02 15:15:00,54.0,54.07,53.99,54.02,27600.0,28.7443,28.7815,28.7389,28.7549,27600.0
2005-12-02 15:20:00,54.03,54.09,54.02,54.06,22300.0,28.7602,28.7922,28.7549,28.7762,22300.0
2005-12-02 15:25:00,54.05,54.1,54.05,54.09,22900.0,28.7709,28.7975,28.7709,28.7922,22900.0
2005-12-02 15:30:00,54.09,54.09,53.95,54.02,42000.0,28.7922,28.7922,28.7177,28.7549,42000.0
2005-12-02 15:35:00,54.02,54.12,54.02,54.09,41200.0,28.7549,28.8081,28.7549,28.7922,41200.0
2005-12-02 15:40:00,54.1,54.17,54.09,54.1,46800.0,28.7975,28.8348,28.7922,28.7975,46800.0
2005-12-02 15:45:00,54.1,54.15,54.09,54.1,41700.0,28.7975,28.8241,28.7922,28.7975,41700.0
2005-12-02 15:50:00,54.08,54.09,53.97,54.08,77200.0,28.7869,28.7922,28.7283,28.7869,77200.0
2005-12-02 15:55:00,54.08,54.12,54.01,54.07,98100.0,28.7869,28.8081,28.7496,28.7815,98100.0
2005-12-05 09:30:00,53.7,53.9,53.65,53.75,93600.0,28.5846,28.691,28.558,28.6112,93600.0
2005-12-05 09:35:00,53.75,53.77,53.66,53.66,45900.0,28.6112,28.6218,28.5633,28.5633,45900.0
2005-12-05 09:40:00,53.66,53.74,53.32,53.35,67400.0,28.5633,28.6059,28.3823,28.3983,67400.0
2005-12-05 09:45:00,53.35,53.56,53.32,53.35,52000.0,28.3983,28.5101,28.3823,28.3983,52000.0
2005-12-05 09:50:00,53.35,53.61,53.31,53.5,426200.0,28.3983,28.5367,28.377,28.4781,426200.0
2005-12-05 09:55:00,53.5,53.58,53.45,53.54,73200.0,28.4781,28.5207,28.4515,28.4994,73200.0
2005-12-05 10:00:00,53.55,53.57,53.46,53.5,53000.0,28.5047,28.5154,28.4568,28.4781,53000.0
2005-12-05 10:05:00,53.49,53.52,53.33,53.33,71400.0,28.4728,28.4888,28.3876,28.3876,71400.0
2005-12-05 10:10:00,53.33,53.38,53.24,53.33,47700.0,28.3876,28.4142,28.3397,28.3876,47700.0
2005-12-05 10:15:00,53.34,53.34,53.24,53.25,55900.0,28.393,28.393,28.3397,28.345,55900.0
2005-12-05 10:20:00,53.25,53.37,53.25,53.32,65100.0,28.345,28.4089,28.345,28.3823,65100.0
2005-12-05 10:25:00,53.32,53.36,53.28,53.36,36500.0,28.3823,28.4036,28.361,28.4036,36500.0
2005-12-05 10:30:00,53.36,53.41,53.25,53.37,45600.0,28.4036,28.4302,28.345,28.4089,45600.0
2005-12-05 10:35:00,53.37,53.53,53.33,53.47,46100.0,28.4089,28.4941,28.3876,28.4622,46100.0
2005-12-05 10:40:00,53.47,53.47,53.25,53.29,35700.0,28.4622,28.4622,28.345,28.3663,35700.0
2005-12-05 10:45:00,53.28,53.31,53.08,53.09,42000.0,28.361,28.377,28.2546,28.2599,42000.0
2005-12-05 10:50:00,53.09,53.18,53.03,53.1,70700.0,28.2599,28.3078,28.2279,28.2652,70700.0
2005-12-05 10:55:00,53.07,53.09,52.9,53.02,57200.0,28.2492,28.2599,28.1587,28.2226,57200.0
2005-12-05 11:00:00,53.02,53.11,52.99,53.04,28600.0,28.2226,28.2705,28.2066,28.2333,28600.0
2005-12-05 11:05:00,53.05,53.18,53.05,53.09,26800.0,28.2386,28.3078,28.2386,28.2599,26800.0
2005-12-05 11:10:00,53.09,53.09,52.97,53.02,23900.0,28.2599,28.2599,28.196,28.2226,23900.0
2005-12-05 11:15:00,52.99,53.04,52.91,52.95,24900.0,28.2066,28.2333,28.1641,28.1854,24900.0
2005-12-05 11:20:00,52.95,53.2,52.93,53.17,42700.0,28.1854,28.3184,28.1747,28.3025,42700.0
2005-12-05 11:25:00,53.17,53.22,53.06,53.13,34900.0,28.3025,28.3291,28.2439,28.2812,34900.0
2005-12-05 11:30:00,53.12,53.14,53.0,53.05,28700.0,28.2758,28.2865,28.212,28.2386,28700.0
2005-12-05 11:35:00,53.04,53.18,52.99,53.14,22100.0,28.2333,28.3078,28.2066,28.2865,22100.0
2005-12-05 11:40:00,53.14,53.17,53.05,53.14,11600.0,28.2865,28.3025,28.2386,28.2865,11600.0
2005-12-05 11:45:00,53.12,53.15,53.05,53.13,8600.0,28.2758,28.2918,28.2386,28.2812,8600.0
2005-12-05 11:50:00,53.12,53.12,53.01,53.05,27600.0,28.2758,28.2758,28.2173,28.2386,27600.0
2005-12-05 11:55:00,53.05,53.05,52.97,52.97,17600.0,28.2386,28.2386,28.196,28.196,17600.0
2005-12-05 12:00:00,52.97,52.99,52.91,52.91,23500.0,28.196,28.2066,28.1641,28.1641,23500.0
2005-12-05 12:05:00,52.91,52.95,52.88,52.88,17400.0,28.1641,28.1854,28.1481,28.1481,17400.0
2005-12-05 12:10:00,52.88,52.9,52.85,52.9,13100.0,28.1481,28.1587,28.1321,28.1587,13100.0
2005-12-05 12:15:00,52.9,52.9,52.85,52.86,13100.0,28.1587,28.1587,28.1321,28.1374,13100.0
2005-12-05 12:20:00,52.88,52.95,52.85,52.92,14200.0,28.1481,28.1854,28.1321,28.1694,14200.0
2005-12-05 12:25:00,52.94,53.02,52.92,52.98,34700.0,28.18,28.2226,28.1694,28.2013,34700.0
2005-12-05 12:30:00,52.99,53.05,52.98,53.01,19300.0,28.2066,28.2386,28.2013,28.2173,19300.0
2005-12-05 12:35:00,53.01,53.06,52.97,52.98,23900.0,28.2173,28.2439,28.196,28.2013,23900.0
2005-12-05 12:40:00,53.0,53.12,52.97,53.1,16100.0,28.212,28.2758,28.196,28.2652,16100.0
2005-12-05 12:45:00,53.12,53.14,53.06,53.06,7700.0,28.2758,28.2865,28.2439,28.2439,7700.0
2005-12-05 12:50:00,53.06,53.08,53.0,53.01,9700.0,28.2439,28.2546,28.212,28.2173,9700.0
2005-12-05 12:55:00,52.99,53.05,52.99,53.03,6200.0,28.2066,28.2386,28.2066,28.2279,6200.0
2005-12-05 13:00:00,53.03,53.05,52.98,53.05,8300.0,28.2279,28.2386,28.2013,28.2386,8300.0
2005-12-05 13:05:00,53.05,53.09,53.04,53.06,5700.0,28.2386,28.2599,28.2333,28.2439,5700.0
2005-12-05 13:10:00,53.05,53.05,52.98,53.01,12700.0,28.2386,28.2386,28.2013,28.2173,12700.0
2005-12-05 13:15:00,53.01,53.02,52.92,52.93,13300.0,28.2173,28.2226,28.1694,28.1747,13300.0
2005-12-05 13:20:00,52.92,52.93,52.9,52.91,14200.0,28.1694,28.1747,28.1587,28.1641,14200.0
2005-12-05 13:25:00,52.92,52.96,52.9,52.94,16400.0,28.1694,28.1907,28.1587,28.18,16400.0
2005-12-05 13:30:00,52.94,52.94,52.86,52.9,19600.0,28.18,28.18,28.1374,28.1587,19600.0
2005-12-05 13:35:00,52.89,52.89,52.83,52.84,25700.0,28.1534,28.1534,28.1215,28.1268,25700.0
2005-12-05 13:40:00,52.84,52.84,52.75,52.78,44000.0,28.1268,28.1268,28.0789,28.0949,44000.0
2005-12-05 13:45:00,52.76,52.97,52.75,52.79,21400.0,28.0842,28.196,28.0789,28.1002,21400.0
2005-12-05 13:50:00,52.78,52.79,52.74,52.75,18000.0,28.0949,28.1002,28.0736,28.0789,18000.0
2005-12-05 13:55:00,52.75,52.79,52.74,52.77,25600.0,28.0789,28.1002,28.0736,28.0895,25600.0
2005-12-05 14:00:00,52.77,52.78,52.72,52.72,25300.0,28.0895,28.0949,28.0629,28.0629,25300.0
2005-12-05 14:05:00,52.71,52.74,52.61,52.67,45800.0,28.0576,28.0736,28.0044,28.0363,45800.0
2005-12-05 14:10:00,52.66,52.66,52.56,52.56,21900.0,28.031,28.031,27.9778,27.9778,21900.0
2005-12-05 14:15:00,52.56,52.61,52.55,52.61,25800.0,27.9778,28.0044,27.9724,28.0044,25800.0
2005-12-05 14:20:00,52.59,52.75,52.59,52.68,45100.0,27.9937,28.0789,27.9937,28.0416,45100.0
2005-12-05 14:25:00,52.69,52.75,52.66,52.73,41200.0,28.047,28.0789,28.031,28.0682,41200.0
2005-12-05 14:30:00,52.72,52.72,52.61,52.68,33100.0,28.0629,28.0629,28.0044,28.0416,33100.0
2005-12-05 14:35:00,52.69,52.82,52.69,52.81,36400.0,28.047,28.1162,28.047,28.1108,36400.0
2005-12-05 14:40:00,52.81,52.87,52.81,52.83,39100.0,28.1108,28.1428,28.1108,28.1215,39100.0
2005-12-05 14:45:00,52.85,52.85,52.77,52.84,26900.0,28.1321,28.1321,28.0895,28.1268,26900.0
2005-12-05 14:50:00,52.83,52.85,52.8,52.8,13600.0,28.1215,28.1321,28.1055,28.1055,13600.0
2005-12-05 14:55:00,52.8,52.92,52.78,52.91,33300.0,28.1055,28.1694,28.0949,28.1641,33300.0
2005-12-05 15:00:00,52.91,52.91,52.74,52.77,68800.0,28.1641,28.1641,28.0736,28.0895,68800.0
2005-12-05 15:05:00,52.76,52.77,52.67,52.7,43400.0,28.0842,28.0895,28.0363,28.0523,43400.0
2005-12-05 15:10:00,52.7,52.7,52.62,52.69,30900.0,28.0523,28.0523,28.0097,28.047,30900.0
2005-12-05 15:15:00,52.67,52.72,52.67,52.72,20900.0,28.0363,28.0629,28.0363,28.0629,20900.0
2005-12-05 15:20:00,52.71,52.92,52.68,52.75,44700.0,28.0576,28.1694,28.0416,28.0789,44700.0
2005-12-05 15:25:00,52.74,52.74,52.68,52.71,37000.0,28.0736,28.0736,28.0416,28.0576,37000.0
2005-12-05 15:30:00,52.71,52.82,52.71,52.82,56500.0,28.0576,28.1162,28.0576,28.1162,56500.0
2005-12-05 15:35:00,52.82,52.86,52.8,52.84,23700.0,28.1162,28.1374,28.1055,28.1268,23700.0
2005-12-05 15:40:00,52.84,52.92,52.82,52.92,43200.0,28.1268,28.1694,28.1162,28.1694,43200.0
2005-12-05 15:45:00,52.91,52.95,52.82,52.93,37000.0,28.1641,28.1854,28.1162,28.1747,37000.0
2005-12-05 15:50:00,52.93,52.95,52.91,52.92,74500.0,28.1747,28.1854,28.1641,28.1694,74500.0
2005-12-05 15:55:00,52.91,52.94,52.87,52.88,93400.0,28.1641,28.18,28.1428,28.1481,93400.0
2005-12-06 09:30:00,53.45,53.68,53.3,53.59,102300.0,28.4515,28.5739,28.3717,28.526,102300.0
2005-12-06 09:35:00,53.59,53.75,53.52,53.62,119900.0,28.526,28.6112,28.4888,28.542,119900.0
2005-12-06 09:40:00,53.62,53.72,53.52,53.55,73100.0,28.542,28.5952,28.4888,28.5047,73100.0
2005-12-06 09:45:00,53.55,53.61,53.4,53.54,80600.0,28.5047,28.5367,28.4249,28.4994,80600.0
2005-12-06 09:50:00,53.51,53.72,53.51,53.62,52600.0,28.4834,28.5952,28.4834,28.542,52600.0
2005-12-06 09:55:00,53.63,53.72,53.62,53.72,43800.0,28.5473,28.5952,28.542,28.5952,43800.0
2005-12-06 10:00:00,53.7,53.72,53.56,53.64,72300.0,28.5846,28.5952,28.5101,28.5526,72300.0
2005-12-06 10:05:00,53.64,53.72,53.64,53.72,72500.0,28.5526,28.5952,28.5526,28.5952,72500.0
2005-12-06 10:10:00,53.71,53.87,53.68,53.81,71400.0,28.5899,28.6751,28.5739,28.6431,71400.0
2005-12-06 10:15:00,53.82,53.86,53.7,53.85,91100.0,28.6485,28.6697,28.5846,28.6644,91100.0
2005-12-06 10:20:00,53.86,54.03,53.86,54.02,141700.0,28.6697,28.7602,28.6697,28.7549,141700.0
2005-12-06 10:25:00,54.01,54.13,53.94,54.08,85900.0,28.7496,28.8135,28.7123,28.7869,85900.0
2005-12-06 10:30:00,54.08,54.39,53.96,54.34,107200.0,28.7869,28.9519,28.723,28.9253,107200.0
2005-12-06 10:35:00,54.3,54.35,54.19,54.23,73100.0,28.904,28.9306,28.8454,28.8667,73100.0
2005-12-06 10:40:00,54.23,54.29,54.18,54.29,52600.0,28.8667,28.8986,28.8401,28.8986,52600.0
2005-12-06 10:45:00,54.3,54.35,54.25,54.29,43800.0,28.904,28.9306,28.8773,28.8986,43800.0
2005-12-06 10:50:00,54.3,54.45,54.25,54.42,57800.0,28.904,28.9838,28.8773,28.9678,57800.0
2005-12-06 10:55:00,54.42,54.5,54.31,54.45,54000.0,28.9678,29.0104,28.9093,28.9838,54000.0
2005-12-06 11:00:00,54.45,54.5,54.36,54.39,44800.0,28.9838,29.0104,28.9359,28.9519,44800.0
2005-12-06 11:05:00,54.39,54.47,54.37,54.41,23000.0,28.9519,28.9945,28.9412,28.9625,23000.0
2005-12-06 11:10:00,54.43,54.43,54.29,54.34,42500.0,28.9732,28.9732,28.8986,28.9253,42500.0
2005-12-06 11:15:00,54.34,54.35,54.27,54.29,26000.0,28.9253,28.9306,28.888,28.8986,26000.0
2005-12-06 11:20:00,54.3,54.4,54.25,54.35,101100.0,28.904,28.9572,28.8773,28.9306,101100.0
2005-12-06 11:25:00,54.36,54.45,54.34,54.42,35700.0,28.9359,28.9838,28.9253,28.9678,35700.0
2005-12-06 11:30:00,54.43,54.67,54.43,54.59,125900.0,28.9732,29.1009,28.9732,29.0583,125900.0
2005-12-06 11:35:00,54.58,54.64,54.5,54.63,63700.0,29.053,29.0849,29.0104,29.0796,63700.0
2005-12-06 11:40:00,54.65,54.65,54.5,54.53,24800.0,29.0903,29.0903,29.0104,29.0264,24800.0
2005-12-06 11:45:00,54.53,54.62,54.52,54.62,28500.0,29.0264,29.0743,29.0211,29.0743,28500.0
2005-12-06 11:50:00,54.61,54.64,54.47,54.53,48600.0,29.069,29.0849,28.9945,29.0264,48600.0
2005-12-06 11:55:00,54.55,54.55,54.45,54.54,18300.0,29.037,29.037,28.9838,29.0317,18300.0
2005-12-06 12:00:00,54.54,54.56,54.46,54.54,27100.0,29.0317,29.0424,28.9891,29.0317,27100.0
2005-12-06 12:05:00,54.56,54.63,54.51,54.63,19800.0,29.0424,29.0796,29.0157,29.0796,19800.0
2005-12-06 12:10:00,54.61,54.66,54.59,54.64,52000.0,29.069,29.0956,29.0583,29.0849,52000.0
2005-12-06 12:15:00,54.64,54.75,54.54,54.69,58400.0,29.0849,29.1435,29.0317,29.1116,58400.0
2005-12-06 12:20:00,54.69,54.75,54.65,54.72,65700.0,29.1116,29.1435,29.0903,29.1275,65700.0
2005-12-06 12:25:00,54.74,54.78,54.68,54.77,43800.0,29.1382,29.1595,29.1062,29.1541,43800.0
2005-12-06 12:30:00,54.77,54.8,54.72,54.77,43700.0,29.1541,29.1701,29.1275,29.1541,43700.0
2005-12-06 12:35:00,54.78,54.91,54.78,54.91,71600.0,29.1595,29.2287,29.1595,29.2287,71600.0
2005-12-06 12:40:00,54.91,54.92,54.8,54.86,49900.0,29.2287,29.234,29.1701,29.2021,49900.0
2005-12-06 12:45:00,54.88,54.9,54.86,54.88,27500.0,29.2127,29.2233,29.2021,29.2127,27500.0
2005-12-06 12:50:00,54.86,54.9,54.86,54.87,14200.0,29.2021,29.2233,29.2021,29.2074,14200.0
2005-12-06 12:55:00,54.89,54.9,54.86,54.86,14900.0,29.218,29.2233,29.2021,29.2021,14900.0
2005-12-06 13:00:00,54.87,54.89,54.85,54.87,20500.0,29.2074,29.218,29.1967,29.2074,20500.0
2005-12-06 13:05:00,54.86,54.92,54.86,54.91,23100.0,29.2021,29.234,29.2021,29.2287,23100.0
2005-12-06 13:10:00,54.92,55.0,54.91,54.92,79600.0,29.234,29.2766,29.2287,29.234,79600.0
2005-12-06 13:15:00,54.91,54.96,54.9,54.95,25100.0,29.2287,29.2553,29.2233,29.25,25100.0
2005-12-06 13:20:00,54.92,54.96,54.88,54.92,53500.0,29.234,29.2553,29.2127,29.234,53500.0
2005-12-06 13:25:00,54.92,54.96,54.9,54.96,31900.0,29.234,29.2553,29.2233,29.2553,31900.0
2005-12-06 13:30:00,54.94,55.0,54.93,54.99,23900.0,29.2446,29.2766,29.2393,29.2713,23900.0
2005-12-06 13:35:00,54.99,55.0,54.79,54.8,61600.0,29.2713,29.2766,29.1648,29.1701,61600.0
2005-12-06 13:40:00,54.81,54.85,54.78,54.81,47200.0,29.1754,29.1967,29.1595,29.1754,47200.0
2005-12-06 13:45:00,54.82,54.84,54.73,54.84,26300.0,29.1808,29.1914,29.1329,29.1914,26300.0
2005-12-06 13:50:00,54.84,54.84,54.73,54.74,20200.0,29.1914,29.1914,29.1329,29.1382,20200.0
2005-12-06 13:55:00,54.74,54.76,54.68,54.73,54900.0,29.1382,29.1488,29.1062,29.1329,54900.0
2005-12-06 14:00:00,54.74,54.75,54.59,54.63,54400.0,29.1382,29.1435,29.0583,29.0796,54400.0
2005-12-06 14:05:00,54.63,54.67,54.58,54.61,45100.0,29.0796,29.1009,29.053,29.069,45100.0
2005-12-06 14:10:00,54.61,54.7,54.53,54.7,43200.0,29.069,29.1169,29.0264,29.1169,43200.0
2005-12-06 14:15:00,54.68,54.85,54.66,54.71,38300.0,29.1062,29.1967,29.0956,29.1222,38300.0
2005-12-06 14:20:00,54.72,54.73,54.67,54.67,14400.0,29.1275,29.1329,29.1009,29.1009,14400.0
2005-12-06 14:25:00,54.67,54.75,54.66,54.7,14000.0,29.1009,29.1435,29.0956,29.1169,14000.0
2005-12-06 14:30:00,54.7,54.75,54.65,54.69,20900.0,29.1169,29.1435,29.0903,29.1116,20900.0
2005-12-06 14:35:00,54.68,54.74,54.64,54.67,14700.0,29.1062,29.1382,29.0849,29.1009,14700.0
2005-12-06 14:40:00,54.67,54.76,54.67,54.71,12900.0,29.1009,29.1488,29.1009,29.1222,12900.0
2005-12-06 14:45:00,54.72,54.75,54.67,54.7,26700.0,29.1275,29.1435,29.1009,29.1169,26700.0
2005-12-06 14:50:00,54.68,54.73,54.65,54.66,27300.0,29.1062,29.1329,29.0903,29.0956,27300.0
2005-12-06 14:55:00,54.65,54.67,54.56,54.63,31900.0,29.0903,29.1009,29.0424,29.0796,31900.0
2005-12-06 15:00:00,54.64,54.67,54.56,54.58,45500.0,29.0849,29.1009,29.0424,29.053,45500.0
2005-12-06 15:05:00,54.59,54.59,54.37,54.39,101400.0,29.0583,29.0583,28.9412,28.9519,101400.0
2005-12-06 15:10:00,54.38,54.39,54.18,54.18,126800.0,28.9465,28.9519,28.8401,28.8401,126800.0
2005-12-06 15:15:00,54.18,54.21,54.04,54.15,84500.0,28.8401,28.8561,28.7656,28.8241,84500.0
2005-12-06 15:20:00,54.13,54.45,54.09,54.16,245300.0,28.8135,28.9838,28.7922,28.8294,245300.0
2005-12-06 15:25:00,54.16,54.17,53.99,54.05,90100.0,28.8294,28.8348,28.7389,28.7709,90100.0
2005-12-06 15:30:00,54.04,54.1,53.96,54.0,82400.0,28.7656,28.7975,28.723,28.7443,82400.0
2005-12-06 15:35:00,54.0,54.01,53.75,53.8,116000.0,28.7443,28.7496,28.6112,28.6378,116000.0
2005-12-06 15:40:00,53.79,53.79,53.65,53.73,112100.0,28.6325,28.6325,28.558,28.6006,112100.0
2005-12-06 15:45:00,53.73,53.8,53.7,53.79,70100.0,28.6006,28.6378,28.5846,28.6325,70100.0
2005-12-06 15:50:00,53.79,53.82,53.73,53.76,57800.0,28.6325,28.6485,28.6006,28.6165,57800.0
2005-12-06 15:55:00,53.76,53.76,53.6,53.69,146400.0,28.6165,28.6165,28.5314,28.5793,146400.0
2005-12-07 09:30:00,53.7,53.96,53.65,53.95,57200.0,28.5846,28.723,28.558,28.7177,57200.0
2005-12-07 09:35:00,53.95,54.12,53.5,53.69,124500.0,28.7177,28.8081,28.4781,28.5793,124500.0
2005-12-07 09:40:00,53.72,53.79,53.52,53.64,84100.0,28.5952,28.6325,28.4888,28.5526,84100.0
2005-12-07 09:45:00,53.64,53.83,53.62,53.68,76500.0,28.5526,28.6538,28.542,28.5739,76500.0
2005-12-07 09:50:00,53.67,53.72,53.4,53.52,71300.0,28.5686,28.5952,28.4249,28.4888,71300.0
2005-12-07 09:55:00,53.52,53.71,53.51,53.64,35100.0,28.4888,28.5899,28.4834,28.5526,35100.0
2005-12-07 10:00:00,53.63,53.7,53.48,53.6,53200.0,28.5473,28.5846,28.4675,28.5314,53200.0
2005-12-07 10:05:00,53.6,53.67,53.46,53.6,72000.0,28.5314,28.5686,28.4568,28.5314,72000.0
2005-12-07 10:10:00,53.61,53.63,53.46,53.48,35700.0,28.5367,28.5473,28.4568,28.4675,35700.0
2005-12-07 10:15:00,53.52,53.52,53.4,53.45,33800.0,28.4888,28.4888,28.4249,28.4515,33800.0
2005-12-07 10:20:00,53.45,53.46,53.29,53.33,62300.0,28.4515,28.4568,28.3663,28.3876,62300.0
2005-12-07 10:25:00,53.37,53.4,53.33,53.35,17400.0,28.4089,28.4249,28.3876,28.3983,17400.0
2005-12-07 10:30:00,53.34,53.42,53.33,53.4,72000.0,28.393,28.4355,28.3876,28.4249,72000.0
2005-12-07 10:35:00,53.38,53.47,53.33,53.37,53800.0,28.4142,28.4622,28.3876,28.4089,53800.0
2005-12-07 10:40:00,53.36,53.36,53.2,53.23,50400.0,28.4036,28.4036,28.3184,28.3344,50400.0
2005-12-07 10:45:00,53.2,53.24,53.11,53.18,62300.0,28.3184,28.3397,28.2705,28.3078,62300.0
2005-12-07 10:50:00,53.19,53.22,53.03,53.14,40500.0,28.3131,28.3291,28.2279,28.2865,40500.0
2005-12-07 10:55:00,53.11,53.11,52.92,52.94,50200.0,28.2705,28.2705,28.1694,28.18,50200.0
2005-12-07 11:00:00,52.95,53.02,52.82,52.92,86100.0,28.1854,28.2226,28.1162,28.1694,86100.0
2005-12-07 11:05:00,52.9,52.94,52.82,52.83,46800.0,28.1587,28.18,28.1162,28.1215,46800.0
2005-12-07 11:10:00,52.83,52.85,52.73,52.74,38700.0,28.1215,28.1321,28.0682,28.0736,38700.0
2005-12-07 11:15:00,52.74,52.76,52.61,52.61,76300.0,28.0736,28.0842,28.0044,28.0044,76300.0
2005-12-07 11:20:00,52.61,52.8,52.55,52.62,84500.0,28.0044,28.1055,27.9724,28.0097,84500.0
2005-12-07 11:25:00,52.63,52.68,52.57,52.62,75000.0,28.015,28.0416,27.9831,28.0097,75000.0
2005-12-07 11:30:00,52.64,52.74,52.62,52.66,41100.0,28.0203,28.0736,28.0097,28.031,41100.0
2005-12-07 11:35:00,52.69,52.76,52.64,52.75,53800.0,28.047,28.0842,28.0203,28.0789,53800.0
2005-12-07 11:40:00,52.75,52.77,52.71,52.71,40900.0,28.0789,28.0895,28.0576,28.0576,40900.0
2005-12-07 11:45:00,52.73,52.77,52.72,52.75,31400.0,28.0682,28.0895,28.0629,28.0789,31400.0
2005-12-07 11:50:00,52.76,52.84,52.74,52.79,34100.0,28.0842,28.1268,28.0736,28.1002,34100.0
2005-12-07 11:55:00,52.8,52.83,52.77,52.79,17400.0,28.1055,28.1215,28.0895,28.1002,17400.0
2005-12-07 12:00:00,52.78,52.81,52.76,52.8,13800.0,28.0949,28.1108,28.0842,28.1055,13800.0
2005-12-07 12:05:00,52.8,52.81,52.75,52.8,18800.0,28.1055,28.1108,28.0789,28.1055,18800.0
2005-12-07 12:10:00,52.8,52.84,52.66,52.69,38400.0,28.1055,28.1268,28.031,28.047,38400.0
2005-12-07 12:15:00,52.7,52.78,52.67,52.75,17900.0,28.0523,28.0949,28.0363,28.0789,17900.0
2005-12-07 12:20:00,52.77,52.77,52.71,52.72,9200.0,28.0895,28.0895,28.0576,28.0629,9200.0
2005-12-07 12:25:00,52.74,52.79,52.7,52.72,35000.0,28.0736,28.1002,28.0523,28.0629,35000.0
2005-12-07 12:30:00,52.72,52.75,52.69,52.71,24300.0,28.0629,28.0789,28.047,28.0576,24300.0
2005-12-07 12:35:00,52.7,52.72,52.6,52.72,68600.0,28.0523,28.0629,27.9991,28.0629,68600.0
2005-12-07 12:40:00,52.72,52.78,52.72,52.76,26400.0,28.0629,28.0949,28.0629,28.0842,26400.0
2005-12-07 12:45:00,52.76,52.78,52.75,52.75,46500.0,28.0842,28.0949,28.0789,28.0789,46500.0
2005-12-07 12:50:00,52.75,52.94,52.75,52.92,44900.0,28.0789,28.18,28.0789,28.1694,44900.0
2005-12-07 12:55:00,52.92,53.05,52.91,53.05,100000.0,28.1694,28.2386,28.1641,28.2386,100000.0
2005-12-07 13:00:00,53.04,53.18,53.03,53.08,45000.0,28.2333,28.3078,28.2279,28.2546,45000.0
2005-12-07 13:05:00,53.08,53.09,52.94,52.97,38900.0,28.2546,28.2599,28.18,28.196,38900.0
2005-12-07 13:10:00,52.94,53.09,52.93,53.04,21900.0,28.18,28.2599,28.1747,28.2333,21900.0
2005-12-07 13:15:00,53.03,53.07,52.98,53.01,31400.0,28.2279,28.2492,28.2013,28.2173,31400.0
2005-12-07 13:20:00,53.0,53.0,52.84,52.87,91200.0,28.212,28.212,28.1268,28.1428,91200.0
2005-12-07 13:25:00,52.87,52.87,52.75,52.78,66500.0,28.1428,28.1428,28.0789,28.0949,66500.0
2005-12-07 13:30:00,52.77,52.86,52.73,52.83,36900.0,28.0895,28.1374,28.0682,28.1215,36900.0
2005-12-07 13:35:00,52.83,52.84,52.75,52.77,33200.0,28.1215,28.1268,28.0789,28.0895,33200.0
2005-12-07 13:40:00,52.78,52.83,52.75,52.78,26800.0,28.0949,28.1215,28.0789,28.0949,26800.0
2005-12-07 13:45:00,52.78,52.8,52.75,52.77,12000.0,28.0949,28.1055,28.0789,28.0895,12000.0
2005-12-07 13:50:00,52.75,52.77,52.62,52.74,42300.0,28.0789,28.0895,28.0097,28.0736,42300.0
2005-12-07 13:55:00,52.72,52.74,52.62,52.68,25700.0,28.0629,28.0736,28.0097,28.0416,25700.0
2005-12-07 14:00:00,52.64,52.66,52.53,52.6,33200.0,28.0203,28.031,27.9618,27.9991,33200.0
2005-12-07 14:05:00,52.6,52.8,52.59,52.67,40700.0,27.9991,28.1055,27.9937,28.0363,40700.0
2005-12-07 14:10:00,52.68,52.7,52.61,52.65,19800.0,28.0416,28.0523,28.0044,28.0257,19800.0
2005-12-07 14:15:00,52.64,52.68,52.6,52.68,12700.0,28.0203,28.0416,27.9991,28.0416,12700.0
2005-12-07 14:20:00,52.66,52.67,52.64,52.65,15500.0,28.031,28.0363,28.0203,28.0257,15500.0
2005-12-07 14:25:00,52.65,52.65,52.57,52.59,14300.0,28.0257,28.0257,27.9831,27.9937,14300.0
2005-12-07 14:30:00,52.61,52.72,52.51,52.69,32200.0,28.0044,28.0629,27.9511,28.047,32200.0
2005-12-07 14:35:00,52.71,52.76,52.64,52.72,21800.0,28.0576,28.0842,28.0203,28.0629,21800.0
2005-12-07 14:40:00,52.73,52.78,52.71,52.71,61000.0,28.0682,28.0949,28.0576,28.0576,61000.0
2005-12-07 14:45:00,52.71,52.8,52.68,52.69,32600.0,28.0576,28.1055,28.0416,28.047,32600.0
2005-12-07 14:50:00,52.68,52.7,52.58,52.6,36100.0,28.0416,28.0523,27.9884,27.9991,36100.0
2005-12-07 14:55:00,52.6,52.68,52.56,52.58,24200.0,27.9991,28.0416,27.9778,27.9884,24200.0
2005-12-07 15:00:00,52.59,52.63,52.51,52.55,68400.0,27.9937,28.015,27.9511,27.9724,68400.0
2005-12-07 15:05:00,52.55,52.62,52.48,52.58,44800.0,27.9724,28.0097,27.9352,27.9884,44800.0
2005-12-07 15:10:00,52.58,52.58,52.5,52.56,35700.0,27.9884,27.9884,27.9458,27.9778,35700.0
2005-12-07 15:15:00,52.56,52.57,52.43,52.48,53600.0,27.9778,27.9831,27.9086,27.9352,53600.0
2005-12-07 15:20:00,52.47,52.65,52.46,52.62,51900.0,27.9299,28.0257,27.9245,28.0097,51900.0
2005-12-07 15:25:00,52.62,52.67,52.59,52.64,38500.0,28.0097,28.0363,27.9937,28.0203,38500.0
2005-12-07 15:30:00,52.64,52.73,52.62,52.67,45000.0,28.0203,28.0682,28.0097,28.0363,45000.0
2005-12-07 15:35:00,52.67,52.67,52.59,52.61,21300.0,28.0363,28.0363,27.9937,28.0044,21300.0
2005-12-07 15:40:00,52.61,52.64,52.6,52.62,43400.0,28.0044,28.0203,27.9991,28.0097,43400.0
2005-12-07 15:45:00,52.62,52.64,52.58,52.59,31800.0,28.0097,28.0203,27.9884,27.9937,31800.0
2005-12-07 15:50:00,52.6,52.74,52.58,52.69,63600.0,27.9991,28.0736,27.9884,28.047,63600.0
2005-12-07 15:55:00,52.69,52.72,52.57,52.57,115500.0,28.047,28.0629,27.9831,27.9831,115500.0
2005-12-08 09:30:00,52.8,53.16,52.76,52.96,111100.0,28.1055,28.2971,28.0842,28.1907,111100.0
2005-12-08 09:35:00,52.96,53.02,52.6,52.79,105500.0,28.1907,28.2226,27.9991,28.1002,105500.0
2005-12-08 09:40:00,52.79,52.83,52.38,52.38,69000.0,28.1002,28.1215,27.8819,27.8819,69000.0
2005-12-08 09:45:00,52.38,52.6,52.34,52.49,61400.0,27.8819,27.9991,27.8607,27.9405,61400.0
2005-12-08 09:50:00,52.48,52.58,52.24,52.37,80200.0,27.9352,27.9884,27.8074,27.8766,80200.0
2005-12-08 09:55:00,52.37,52.5,52.24,52.34,80500.0,27.8766,27.9458,27.8074,27.8607,80500.0
2005-12-08 10:00:00,52.37,52.43,52.2,52.27,124600.0,27.8766,27.9086,27.7861,27.8234,124600.0
2005-12-08 10:05:00,52.27,52.42,52.23,52.27,71100.0,27.8234,27.9032,27.8021,27.8234,71100.0
2005-12-08 10:10:00,52.27,52.33,52.22,52.25,63200.0,27.8234,27.8553,27.7968,27.8127,63200.0
2005-12-08 10:15:00,52.25,52.35,52.09,52.14,75300.0,27.8127,27.866,27.7276,27.7542,75300.0
2005-12-08 10:20:00,52.14,52.29,52.13,52.28,83200.0,27.7542,27.834,27.7489,27.8287,83200.0
2005-12-08 10:25:00,52.28,52.32,52.17,52.27,38200.0,27.8287,27.85,27.7702,27.8234,38200.0
2005-12-08 10:30:00,52.26,52.3,52.19,52.3,19200.0,27.8181,27.8394,27.7808,27.8394,19200.0
2005-12-08 10:35:00,52.3,52.32,52.23,52.23,24900.0,27.8394,27.85,27.8021,27.8021,24900.0
2005-12-08 10:40:00,52.23,52.46,52.23,52.42,21300.0,27.8021,27.9245,27.8021,27.9032,21300.0
2005-12-08 10:45:00,52.39,52.65,52.32,52.64,112600.0,27.8873,28.0257,27.85,28.0203,112600.0
2005-12-08 10:50:00,52.64,52.72,52.57,52.64,92400.0,28.0203,28.0629,27.9831,28.0203,92400.0
2005-12-08 10:55:00,52.66,52.85,52.62,52.84,86900.0,28.031,28.1321,28.0097,28.1268,86900.0
2005-12-08 11:00:00,52.84,52.93,52.81,52.89,55500.0,28.1268,28.1747,28.1108,28.1534,55500.0
2005-12-08 11:05:00,52.89,52.99,52.85,52.99,51300.0,28.1534,28.2066,28.1321,28.2066,51300.0
2005-12-08 11:10:00,52.99,52.99,52.75,52.89,53100.0,28.2066,28.2066,28.0789,28.1534,53100.0
2005-12-08 11:15:00,52.89,52.9,52.4,52.81,17700.0,28.1534,28.1587,27.8926,28.1108,17700.0
2005-12-08 11:20:00,52.82,52.91,52.82,52.87,14600.0,28.1162,28.1641,28.1162,28.1428,14600.0
2005-12-08 11:25:00,52.89,52.92,52.77,52.8,24800.0,28.1534,28.1694,28.0895,28.1055,24800.0
2005-12-08 11:30:00,52.81,52.88,52.8,52.84,13600.0,28.1108,28.1481,28.1055,28.1268,13600.0
2005-12-08 11:35:00,52.84,53.01,52.84,52.95,57200.0,28.1268,28.2173,28.1268,28.1854,57200.0
2005-12-08 11:40:00,52.96,53.0,52.92,52.94,15100.0,28.1907,28.212,28.1694,28.18,15100.0
2005-12-08 11:45:00,52.95,52.98,52.88,52.91,20100.0,28.1854,28.2013,28.1481,28.1641,20100.0
2005-12-08 11:50:00,52.95,52.96,52.73,52.78,43700.0,28.1854,28.1907,28.0682,28.0949,43700.0
2005-12-08 11:55:00,52.77,52.85,52.7,52.83,48200.0,28.0895,28.1321,28.0523,28.1215,48200.0
2005-12-08 12:00:00,52.8,52.84,52.76,52.77,20300.0,28.1055,28.1268,28.0842,28.0895,20300.0
2005-12-08 12:05:00,52.77,52.87,52.63,52.64,189100.0,28.0895,28.1428,28.015,28.0203,189100.0
2005-12-08 12:10:00,52.64,52.71,52.55,52.57,40100.0,28.0203,28.0576,27.9724,27.9831,40100.0
2005-12-08 12:15:00,52.55,52.67,52.53,52.58,62900.0,27.9724,28.0363,27.9618,27.9884,62900.0
2005-12-08 12:20:00,52.58,52.59,52.43,52.44,52800.0,27.9884,27.9937,27.9086,27.9139,52800.0
2005-12-08 12:25:00,52.45,52.47,52.12,52.15,99800.0,27.9192,27.9299,27.7435,27.7595,99800.0
2005-12-08 12:30:00,52.13,52.27,52.11,52.15,69000.0,27.7489,27.8234,27.7382,27.7595,69000.0
2005-12-08 12:35:00,52.16,52.25,52.14,52.22,39300.0,27.7648,27.8127,27.7542,27.7968,39300.0
2005-12-08 12:40:00,52.22,52.26,52.18,52.18,52700.0,27.7968,27.8181,27.7755,27.7755,52700.0
2005-12-08 12:45:00,52.17,52.17,51.91,52.02,105700.0,27.7702,27.7702,27.6318,27.6903,105700.0
2005-12-08 12:50:00,52.02,52.16,52.01,52.08,43900.0,27.6903,27.7648,27.685,27.7223,43900.0
2005-12-08 12:55:00,52.04,52.05,51.85,51.94,72600.0,27.701,27.7063,27.5998,27.6477,72600.0
2005-12-08 13:00:00,51.94,51.94,51.76,51.76,79300.0,27.6477,27.6477,27.5519,27.5519,79300.0
2005-12-08 13:05:00,51.77,51.9,51.68,51.7,135000.0,27.5572,27.6264,27.5093,27.52,135000.0
2005-12-08 13:10:00,51.7,51.8,51.64,51.78,62000.0,27.52,27.5732,27.488,27.5626,62000.0
2005-12-08 13:15:00,51.78,51.87,51.68,51.84,47600.0,27.5626,27.6105,27.5093,27.5945,47600.0
2005-12-08 13:20:00,51.83,51.87,51.7,51.83,36800.0,27.5892,27.6105,27.52,27.5892,36800.0
2005-12-08 13:25:00,51.84,51.87,51.71,51.73,21300.0,27.5945,27.6105,27.5253,27.5359,21300.0
2005-12-08 13:30:00,51.73,51.89,51.71,51.85,42600.0,27.5359,27.6211,27.5253,27.5998,42600.0
2005-12-08 13:35:00,51.84,51.84,51.72,51.72,26200.0,27.5945,27.5945,27.5306,27.5306,26200.0
2005-12-08 13:40:00,51.72,51.77,51.65,51.76,48700.0,27.5306,27.5572,27.4934,27.5519,48700.0
2005-12-08 13:45:00,51.75,51.77,51.55,51.57,69500.0,27.5466,27.5572,27.4401,27.4508,69500.0
2005-12-08 13:50:00,51.58,51.63,51.51,51.54,52000.0,27.4561,27.4827,27.4188,27.4348,52000.0
2005-12-08 13:55:00,51.54,51.63,51.54,51.59,38700.0,27.4348,27.4827,27.4348,27.4614,38700.0
2005-12-08 14:00:00,51.57,51.58,51.49,51.55,29200.0,27.4508,27.4561,27.4082,27.4401,29200.0
2005-12-08 14:05:00,51.55,51.59,51.49,51.55,56900.0,27.4401,27.4614,27.4082,27.4401,56900.0
2005-12-08 14:10:00,51.55,51.55,51.24,51.33,91700.0,27.4401,27.4401,27.2751,27.323,91700.0
2005-12-08 14:15:00,51.33,51.38,51.19,51.25,86500.0,27.323,27.3496,27.2485,27.2804,86500.0
2005-12-08 14:20:00,51.25,51.3,51.1,51.2,97600.0,27.2804,27.3071,27.2006,27.2538,97600.0
2005-12-08 14:25:00,51.2,52.31,51.13,51.25,77000.0,27.2538,27.8447,27.2166,27.2804,77000.0
2005-12-08 14:30:00,51.26,51.26,51.03,51.19,91300.0,27.2858,27.2858,27.1633,27.2485,91300.0
2005-12-08 14:35:00,51.17,51.46,51.15,51.44,71300.0,27.2379,27.3922,27.2272,27.3816,71300.0
2005-12-08 14:40:00,51.44,51.45,51.3,51.45,36400.0,27.3816,27.3869,27.3071,27.3869,36400.0
2005-12-08 14:45:00,51.45,51.48,51.27,51.31,40500.0,27.3869,27.4029,27.2911,27.3124,40500.0
2005-12-08 14:50:00,51.31,51.31,51.22,51.31,32100.0,27.3124,27.3124,27.2645,27.3124,32100.0
2005-12-08 14:55:00,51.29,51.34,51.25,51.31,36500.0,27.3017,27.3284,27.2804,27.3124,36500.0
2005-12-08 15:00:00,51.31,51.6,51.3,51.51,100500.0,27.3124,27.4667,27.3071,27.4188,100500.0
2005-12-08 15:05:00,51.52,51.59,51.45,51.49,52400.0,27.4242,27.4614,27.3869,27.4082,52400.0
2005-12-08 15:10:00,51.49,51.53,51.43,51.48,23800.0,27.4082,27.4295,27.3763,27.4029,23800.0
2005-12-08 15:15:00,51.5,51.57,51.43,51.55,41300.0,27.4135,27.4508,27.3763,27.4401,41300.0
2005-12-08 15:20:00,51.55,51.59,51.44,51.53,37700.0,27.4401,27.4614,27.3816,27.4295,37700.0
2005-12-08 15:25:00,51.54,51.59,51.47,51.51,53800.0,27.4348,27.4614,27.3975,27.4188,53800.0
2005-12-08 15:30:00,51.51,51.68,51.5,51.68,42600.0,27.4188,27.5093,27.4135,27.5093,42600.0
2005-12-08 15:35:00,51.67,51.71,51.6,51.71,57000.0,27.504,27.5253,27.4667,27.5253,57000.0
2005-12-08 15:40:00,51.71,51.82,51.71,51.76,46700.0,27.5253,27.5839,27.5253,27.5519,46700.0
2005-12-08 15:45:00,51.76,51.82,51.68,51.71,52200.0,27.5519,27.5839,27.5093,27.5253,52200.0
2005-12-08 15:50:00,51.73,51.73,51.68,51.71,72000.0,27.5359,27.5359,27.5093,27.5253,72000.0
2005-12-08 15:55:00,51.7,51.72,51.65,51.7,103000.0,27.52,27.5306,27.4934,27.52,103000.0
2005-12-09 09:30:00,51.75,52.22,51.54,52.06,195700.0,27.5466,27.7968,27.4348,27.7116,195700.0
2005-12-09 09:35:00,52.05,52.21,51.89,51.92,74100.0,27.7063,27.7915,27.6211,27.6371,74100.0
2005-12-09 09:40:00,51.9,51.99,51.72,51.9,81000.0,27.6264,27.6743,27.5306,27.6264,81000.0
2005-12-09 09:45:00,51.9,52.14,51.82,52.12,74000.0,27.6264,27.7542,27.5839,27.7435,74000.0
2005-12-09 09:50:00,52.13,52.13,51.84,51.9,39100.0,27.7489,27.7489,27.5945,27.6264,39100.0
2005-12-09 09:55:00,51.93,51.94,51.57,51.63,77600.0,27.6424,27.6477,27.4508,27.4827,77600.0
2005-12-09 10:00:00,51.65,51.65,51.29,51.46,118200.0,27.4934,27.4934,27.3017,27.3922,118200.0
2005-12-09 10:05:00,51.44,51.48,51.25,51.38,84700.0,27.3816,27.4029,27.2804,27.3496,84700.0
2005-12-09 10:10:00,51.34,51.43,51.21,51.26,39000.0,27.3284,27.3763,27.2592,27.2858,39000.0
2005-12-09 10:15:00,51.25,51.41,51.19,51.26,52300.0,27.2804,27.3656,27.2485,27.2858,52300.0
2005-12-09 10:20:00,51.26,51.32,51.11,51.15,34200.0,27.2858,27.3177,27.2059,27.2272,34200.0
2005-12-09 10:25:00,51.11,51.25,51.05,51.15,56400.0,27.2059,27.2804,27.174,27.2272,56400.0
2005-12-09 10:30:00,51.15,51.23,51.03,51.15,47500.0,27.2272,27.2698,27.1633,27.2272,47500.0
2005-12-09 10:35:00,51.15,51.16,51.03,51.14,59300.0,27.2272,27.2325,27.1633,27.2219,59300.0
2005-12-09 10:40:00,51.15,51.26,51.14,51.16,58900.0,27.2272,27.2858,27.2219,27.2325,58900.0
2005-12-09 10:45:00,51.15,51.24,51.11,51.14,70500.0,27.2272,27.2751,27.2059,27.2219,70500.0
2005-12-09 10:50:00,51.14,51.38,51.14,51.28,83900.0,27.2219,27.3496,27.2219,27.2964,83900.0
2005-12-09 10:55:00,51.27,51.46,51.25,51.38,33100.0,27.2911,27.3922,27.2804,27.3496,33100.0
2005-12-09 11:00:00,51.4,51.53,51.35,51.48,36200.0,27.3603,27.4295,27.3337,27.4029,36200.0
2005-12-09 11:05:00,51.48,51.76,51.47,51.7,51600.0,27.4029,27.5519,27.3975,27.52,51600.0
2005-12-09 11:10:00,51.71,51.84,51.6,51.63,54800.0,27.5253,27.5945,27.4667,27.4827,54800.0
2005-12-09 11:15:00,51.63,51.73,51.51,51.51,46500.0,27.4827,27.5359,27.4188,27.4188,46500.0
2005-12-09 11:20:00,51.51,51.64,51.47,51.62,27600.0,27.4188,27.488,27.3975,27.4774,27600.0
2005-12-09 11:25:00,51.63,51.64,51.55,51.56,16700.0,27.4827,27.488,27.4401,27.4455,16700.0
2005-12-09 11:30:00,51.56,51.58,51.5,51.56,22800.0,27.4455,27.4561,27.4135,27.4455,22800.0
2005-12-09 11:35:00,51.56,51.75,51.56,51.75,20900.0,27.4455,27.5466,27.4455,27.5466,20900.0
2005-12-09 11:40:00,51.76,51.83,51.62,51.75,27700.0,27.5519,27.5892,27.4774,27.5466,27700.0
2005-12-09 11:45:00,51.75,51.75,51.68,51.7,14900.0,27.5466,27.5466,27.5093,27.52,14900.0
2005-12-09 11:50:00,51.72,51.74,51.7,51.72,7700.0,27.5306,27.5413,27.52,27.5306,7700.0
2005-12-09 11:55:00,51.73,51.74,51.58,51.68,40600.0,27.5359,27.5413,27.4561,27.5093,40600.0
2005-12-09 12:00:00,51.67,51.7,51.62,51.65,34700.0,27.504,27.52,27.4774,27.4934,34700.0
2005-12-09 12:05:00,51.65,51.74,51.61,51.7,18600.0,27.4934,27.5413,27.4721,27.52,18600.0
2005-12-09 12:10:00,51.68,51.8,51.68,51.78,28300.0,27.5093,27.5732,27.5093,27.5626,28300.0
2005-12-09 12:15:00,51.77,51.97,51.75,51.95,32100.0,27.5572,27.6637,27.5466,27.6531,32100.0
2005-12-09 12:20:00,51.94,51.98,51.83,51.86,24500.0,27.6477,27.669,27.5892,27.6051,24500.0
2005-12-09 12:25:00,51.83,51.98,51.83,51.95,43800.0,27.5892,27.669,27.5892,27.6531,43800.0
2005-12-09 12:30:00,51.97,52.07,51.93,51.93,31600.0,27.6637,27.7169,27.6424,27.6424,31600.0
2005-12-09 12:35:00,51.92,51.99,51.9,51.92,16800.0,27.6371,27.6743,27.6264,27.6371,16800.0
2005-12-09 12:40:00,51.94,51.94,51.78,51.88,20500.0,27.6477,27.6477,27.5626,27.6158,20500.0
2005-12-09 12:45:00,51.87,51.91,51.78,51.84,14800.0,27.6105,27.6318,27.5626,27.5945,14800.0
2005-12-09 12:50:00,51.84,52.03,51.84,52.01,31800.0,27.5945,27.6956,27.5945,27.685,31800.0
2005-12-09 12:55:00,52.01,52.15,51.99,52.08,51400.0,27.685,27.7595,27.6743,27.7223,51400.0
2005-12-09 13:00:00,52.1,52.26,52.1,52.18,66900.0,27.7329,27.8181,27.7329,27.7755,66900.0
2005-12-09 13:05:00,52.19,52.22,52.15,52.19,29800.0,27.7808,27.7968,27.7595,27.7808,29800.0
2005-12-09 13:10:00,52.18,52.2,52.13,52.15,21600.0,27.7755,27.7861,27.7489,27.7595,21600.0
2005-12-09 13:15:00,52.14,52.14,52.02,52.05,42400.0,27.7542,27.7542,27.6903,27.7063,42400.0
2005-12-09 13:20:00,52.03,52.04,51.97,52.0,36500.0,27.6956,27.701,27.6637,27.6797,36500.0
2005-12-09 13:25:00,52.05,52.05,51.98,51.99,9900.0,27.7063,27.7063,27.669,27.6743,9900.0
2005-12-09 13:30:00,51.98,52.19,51.94,52.12,49900.0,27.669,27.7808,27.6477,27.7435,49900.0
2005-12-09 13:35:00,52.13,52.2,52.09,52.15,23200.0,27.7489,27.7861,27.7276,27.7595,23200.0
2005-12-09 13:40:00,52.16,52.21,52.13,52.17,16500.0,27.7648,27.7915,27.7489,27.7702,16500.0
2005-12-09 13:45:00,52.16,52.19,52.06,52.08,47400.0,27.7648,27.7808,27.7116,27.7223,47400.0
2005-12-09 13:50:00,52.08,52.14,52.02,52.02,46300.0,27.7223,27.7542,27.6903,27.6903,46300.0
2005-12-09 13:55:00,52.02,52.07,51.99,52.0,80000.0,27.6903,27.7169,27.6743,27.6797,80000.0
2005-12-09 14:00:00,52.01,52.14,52.0,52.04,27700.0,27.685,27.7542,27.6797,27.701,27700.0
2005-12-09 14:05:00,52.03,52.04,51.97,51.99,39700.0,27.6956,27.701,27.6637,27.6743,39700.0
2005-12-09 14:10:00,52.01,52.03,52.0,52.0,8800.0,27.685,27.6956,27.6797,27.6797,8800.0
2005-12-09 14:15:00,52.01,52.11,52.01,52.11,22900.0,27.685,27.7382,27.685,27.7382,22900.0
2005-12-09 14:20:00,52.1,52.26,52.05,52.25,25000.0,27.7329,27.8181,27.7063,27.8127,25000.0
2005-12-09 14:25:00,52.25,52.27,52.2,52.22,28400.0,27.8127,27.8234,27.7861,27.7968,28400.0
2005-12-09 14:30:00,52.22,52.23,52.12,52.15,32300.0,27.7968,27.8021,27.7435,27.7595,32300.0
2005-12-09 14:35:00,52.15,52.19,52.1,52.1,29500.0,27.7595,27.7808,27.7329,27.7329,29500.0
2005-12-09 14:40:00,52.1,52.2,52.08,52.16,29700.0,27.7329,27.7861,27.7223,27.7648,29700.0
2005-12-09 14:45:00,52.17,52.23,52.14,52.19,26100.0,27.7702,27.8021,27.7542,27.7808,26100.0
2005-12-09 14:50:00,52.19,52.3,52.17,52.25,29400.0,27.7808,27.8394,27.7702,27.8127,29400.0
2005-12-09 14:55:00,52.25,52.28,52.12,52.16,34800.0,27.8127,27.8287,27.7435,27.7648,34800.0
2005-12-09 15:00:00,52.16,52.24,52.08,52.15,46400.0,27.7648,27.8074,27.7223,27.7595,46400.0
2005-12-09 15:05:00,52.14,52.2,52.13,52.15,27700.0,27.7542,27.7861,27.7489,27.7595,27700.0
2005-12-09 15:10:00,52.15,52.27,52.14,52.24,35400.0,27.7595,27.8234,27.7542,27.8074,35400.0
2005-12-09 15:15:00,52.24,52.28,52.21,52.27,24400.0,27.8074,27.8287,27.7915,27.8234,24400.0
2005-12-09 15:20:00,52.26,52.33,52.21,52.27,23100.0,27.8181,27.8553,27.7915,27.8234,23100.0
2005-12-09 15:25:00,52.27,52.27,52.24,52.25,17300.0,27.8234,27.8234,27.8074,27.8127,17300.0
2005-12-09 15:30:00,52.25,52.3,52.2,52.23,32700.0,27.8127,27.8394,27.7861,27.8021,32700.0
2005-12-09 15:35:00,52.22,52.24,52.18,52.2,36900.0,27.7968,27.8074,27.7755,27.7861,36900.0
2005-12-09 15:40:00,52.2,52.33,52.2,52.28,61700.0,27.7861,27.8553,27.7861,27.8287,61700.0
2005-12-09 15:45:00,52.27,52.27,52.2,52.23,37000.0,27.8234,27.8234,27.7861,27.8021,37000.0
2005-12-09 15:50:00,52.22,52.23,52.15,52.2,68100.0,27.7968,27.8021,27.7595,27.7861,68100.0
2005-12-09 15:55:00,52.2,52.26,52.13,52.26,65200.0,27.7861,27.8181,27.7489,27.8181,65200.0
2005-12-12 09:30:00,52.45,52.68,52.4,52.49,62200.0,27.9192,28.0416,27.8926,27.9405,62200.0
2005-12-12 09:35:00,52.51,52.58,52.42,52.48,48200.0,27.9511,27.9884,27.9032,27.9352,48200.0
2005-12-12 09:40:00,52.49,52.54,52.27,52.3,83500.0,27.9405,27.9671,27.8234,27.8394,83500.0
2005-12-12 09:45:00,52.3,52.42,52.24,52.28,54800.0,27.8394,27.9032,27.8074,27.8287,54800.0
2005-12-12 09:50:00,52.31,52.37,52.18,52.19,55300.0,27.8447,27.8766,27.7755,27.7808,55300.0
2005-12-12 09:55:00,52.18,52.3,52.03,52.1,121800.0,27.7755,27.8394,27.6956,27.7329,121800.0
2005-12-12 10:00:00,52.1,52.28,52.08,52.26,69100.0,27.7329,27.8287,27.7223,27.8181,69100.0
2005-12-12 10:05:00,52.28,52.28,52.05,52.07,26400.0,27.8287,27.8287,27.7063,27.7169,26400.0
2005-12-12 10:10:00,52.07,52.17,52.01,52.11,26500.0,27.7169,27.7702,27.685,27.7382,26500.0
2005-12-12 10:15:00,52.11,52.29,52.1,52.27,36100.0,27.7382,27.834,27.7329,27.8234,36100.0
2005-12-12 10:20:00,52.26,52.26,52.14,52.2,18400.0,27.8181,27.8181,27.7542,27.7861,18400.0
2005-12-12 10:25:00,52.2,52.43,52.19,52.34,30500.0,27.7861,27.9086,27.7808,27.8607,30500.0
2005-12-12 10:30:00,52.37,52.43,52.32,52.42,38200.0,27.8766,27.9086,27.85,27.9032,38200.0
2005-12-12 10:35:00,52.36,52.4,52.32,52.39,14500.0,27.8713,27.8926,27.85,27.8873,14500.0
2005-12-12 10:40:00,52.4,52.41,52.3,52.41,22000.0,27.8926,27.8979,27.8394,27.8979,22000.0
2005-12-12 10:45:00,52.41,52.52,52.3,52.52,42600.0,27.8979,27.9565,27.8394,27.9565,42600.0
2005-12-12 10:50:00,52.51,52.64,52.5,52.59,37400.0,27.9511,28.0203,27.9458,27.9937,37400.0
2005-12-12 10:55:00,52.57,52.74,52.57,52.7,27600.0,27.9831,28.0736,27.9831,28.0523,27600.0
2005-12-12 11:00:00,52.71,52.71,52.6,52.64,19500.0,28.0576,28.0576,27.9991,28.0203,19500.0
2005-12-12 11:05:00,52.65,52.67,52.55,52.56,16500.0,28.0257,28.0363,27.9724,27.9778,16500.0
2005-12-12 11:10:00,52.55,52.67,52.54,52.65,11300.0,27.9724,28.0363,27.9671,28.0257,11300.0
2005-12-12 11:15:00,52.65,52.65,52.49,52.56,21800.0,28.0257,28.0257,27.9405,27.9778,21800.0
2005-12-12 11:20:00,52.55,52.56,52.48,52.54,12400.0,27.9724,27.9778,27.9352,27.9671,12400.0
2005-12-12 11:25:00,52.54,52.61,52.45,52.48,14800.0,27.9671,28.0044,27.9192,27.9352,14800.0
2005-12-12 11:30:00,52.48,52.57,52.44,52.5,15300.0,27.9352,27.9831,27.9139,27.9458,15300.0
2005-12-12 11:35:00,52.52,52.62,52.52,52.56,11200.0,27.9565,28.0097,27.9565,27.9778,11200.0
2005-12-12 11:40:00,52.56,52.57,52.46,52.5,18300.0,27.9778,27.9831,27.9245,27.9458,18300.0
2005-12-12 11:45:00,52.46,52.5,52.43,52.45,9600.0,27.9245,27.9458,27.9086,27.9192,9600.0
2005-12-12 11:50:00,52.45,52.46,52.39,52.42,7700.0,27.9192,27.9245,27.8873,27.9032,7700.0
2005-12-12 11:55:00,52.42,52.45,52.4,52.45,4200.0,27.9032,27.9192,27.8926,27.9192,4200.0
2005-12-12 12:00:00,52.44,52.45,52.38,52.41,10600.0,27.9139,27.9192,27.8819,27.8979,10600.0
2005-12-12 12:05:00,52.42,52.44,52.38,52.4,26300.0,27.9032,27.9139,27.8819,27.8926,26300.0
2005-12-12 12:10:00,52.38,52.44,52.38,52.42,24900.0,27.8819,27.9139,27.8819,27.9032,24900.0
2005-12-12 12:15:00,52.43,52.44,52.41,52.42,9500.0,27.9086,27.9139,27.8979,27.9032,9500.0
2005-12-12 12:20:00,52.43,52.47,52.42,52.45,18700.0,27.9086,27.9299,27.9032,27.9192,18700.0
2005-12-12 12:25:00,52.44,52.45,52.42,52.44,24000.0,27.9139,27.9192,27.9032,27.9139,24000.0
2005-12-12 12:30:00,52.44,52.52,52.39,52.52,55600.0,27.9139,27.9565,27.8873,27.9565,55600.0
2005-12-12 12:35:00,52.52,52.53,52.48,52.48,22900.0,27.9565,27.9618,27.9352,27.9352,22900.0
2005-12-12 12:40:00,52.47,52.55,52.43,52.51,32800.0,27.9299,27.9724,27.9086,27.9511,32800.0
2005-12-12 12:45:00,52.49,52.53,52.47,52.47,16300.0,27.9405,27.9618,27.9299,27.9299,16300.0
2005-12-12 12:50:00,52.47,52.51,52.44,52.47,9300.0,27.9299,27.9511,27.9139,27.9299,9300.0
2005-12-12 12:55:00,52.45,52.53,52.45,52.52,15400.0,27.9192,27.9618,27.9192,27.9565,15400.0
2005-12-12 13:00:00,52.52,52.52,52.42,52.44,17600.0,27.9565,27.9565,27.9032,27.9139,17600.0
2005-12-12 13:05:00,52.44,52.48,52.4,52.42,39800.0,27.9139,27.9352,27.8926,27.9032,39800.0
2005-12-12 13:10:00,52.42,52.44,52.35,52.35,46800.0,27.9032,27.9139,27.866,27.866,46800.0
2005-12-12 13:15:00,52.35,52.38,52.32,52.36,35200.0,27.866,27.8819,27.85,27.8713,35200.0
2005-12-12 13:20:00,52.36,52.37,52.33,52.35,36400.0,27.8713,27.8766,27.8553,27.866,36400.0
2005-12-12 13:25:00,52.33,52.36,52.3,52.35,21200.0,27.8553,27.8713,27.8394,27.866,21200.0
2005-12-12 13:30:00,52.35,52.43,52.35,52.38,16800.0,27.866,27.9086,27.866,27.8819,16800.0
2005-12-12 13:35:00,52.38,52.4,52.27,52.35,26800.0,27.8819,27.8926,27.8234,27.866,26800.0
2005-12-12 13:40:00,52.36,52.46,52.36,52.44,14100.0,27.8713,27.9245,27.8713,27.9139,14100.0
2005-12-12 13:45:00,52.44,52.46,52.41,52.44,9500.0,27.9139,27.9245,27.8979,27.9139,9500.0
2005-12-12 13:50:00,52.45,52.47,52.43,52.43,10600.0,27.9192,27.9299,27.9086,27.9086,10600.0
2005-12-12 13:55:00,52.46,52.62,52.46,52.62,24800.0,27.9245,28.0097,27.9245,28.0097,24800.0
2005-12-12 14:00:00,52.64,52.77,52.6,52.75,42400.0,28.0203,28.0895,27.9991,28.0789,42400.0
2005-12-12 14:05:00,52.76,52.76,52.64,52.72,12200.0,28.0842,28.0842,28.0203,28.0629,12200.0
2005-12-12 14:10:00,52.7,52.85,52.7,52.76,39700.0,28.0523,28.1321,28.0523,28.0842,39700.0
2005-12-12 14:15:00,52.77,52.78,52.65,52.75,39100.0,28.0895,28.0949,28.0257,28.0789,39100.0
2005-12-12 14:20:00,52.73,52.77,52.71,52.73,25900.0,28.0682,28.0895,28.0576,28.0682,25900.0
2005-12-12 14:25:00,52.74,52.78,52.72,52.77,21600.0,28.0736,28.0949,28.0629,28.0895,21600.0
2005-12-12 14:30:00,52.77,52.77,52.66,52.74,13700.0,28.0895,28.0895,28.031,28.0736,13700.0
2005-12-12 14:35:00,52.74,52.89,52.69,52.88,35100.0,28.0736,28.1534,28.047,28.1481,35100.0
2005-12-12 14:40:00,52.88,52.89,52.82,52.83,23800.0,28.1481,28.1534,28.1162,28.1215,23800.0
2005-12-12 14:45:00,52.82,52.91,52.78,52.85,36300.0,28.1162,28.1641,28.0949,28.1321,36300.0
2005-12-12 14:50:00,52.85,52.87,52.8,52.85,26700.0,28.1321,28.1428,28.1055,28.1321,26700.0
2005-12-12 14:55:00,52.85,52.86,52.67,52.73,38900.0,28.1321,28.1374,28.0363,28.0682,38900.0
2005-12-12 15:00:00,52.73,52.8,52.7,52.79,17700.0,28.0682,28.1055,28.0523,28.1002,17700.0
2005-12-12 15:05:00,52.79,52.81,52.73,52.73,38700.0,28.1002,28.1108,28.0682,28.0682,38700.0
2005-12-12 15:10:00,52.73,52.78,52.7,52.73,51800.0,28.0682,28.0949,28.0523,28.0682,51800.0
2005-12-12 15:15:00,52.74,52.78,52.73,52.75,19100.0,28.0736,28.0949,28.0682,28.0789,19100.0
2005-12-12 15:20:00,52.73,52.76,52.7,52.76,25700.0,28.0682,28.0842,28.0523,28.0842,25700.0
2005-12-12 15:25:00,52.75,52.79,52.73,52.76,31400.0,28.0789,28.1002,28.0682,28.0842,31400.0
2005-12-12 15:30:00,52.75,52.82,52.75,52.79,46500.0,28.0789,28.1162,28.0789,28.1002,46500.0
2005-12-12 15:35:00,52.78,52.8,52.76,52.76,22100.0,28.0949,28.1055,28.0842,28.0842,22100.0
2005-12-12 15:40:00,52.76,52.79,52.73,52.75,34100.0,28.0842,28.1002,28.0682,28.0789,34100.0
2005-12-12 15:45:00,52.74,52.75,52.63,52.63,37000.0,28.0736,28.0789,28.015,28.015,37000.0
2005-12-12 15:50:00,52.63,52.69,52.6,52.66,33200.0,28.015,28.047,27.9991,28.031,33200.0
2005-12-12 15:55:00,52.66,52.73,52.64,52.65,79100.0,28.031,28.0682,28.0203,28.0257,79100.0
2005-12-13 09:30:00,52.65,52.77,52.35,52.43,84000.0,28.0257,28.0895,27.866,27.9086,84000.0
2005-12-13 09:35:00,52.43,52.65,52.36,52.5,51500.0,27.9086,28.0257,27.8713,27.9458,51500.0
2005-12-13 09:40:00,52.5,52.5,52.44,52.5,28100.0,27.9458,27.9458,27.9139,27.9458,28100.0
2005-12-13 09:45:00,52.5,52.65,52.5,52.64,26900.0,27.9458,28.0257,27.9458,28.0203,26900.0
2005-12-13 09:50:00,52.59,52.59,52.49,52.5,34100.0,27.9937,27.9937,27.9405,27.9458,34100.0
2005-12-13 09:55:00,52.5,52.51,52.41,52.43,41400.0,27.9458,27.9511,27.8979,27.9086,41400.0
2005-12-13 10:00:00,52.43,52.63,52.43,52.57,18800.0,27.9086,28.015,27.9086,27.9831,18800.0
2005-12-13 10:05:00,52.58,52.71,52.5,52.68,46500.0,27.9884,28.0576,27.9458,28.0416,46500.0
2005-12-13 10:10:00,52.68,52.74,52.61,52.69,31800.0,28.0416,28.0736,28.0044,28.047,31800.0
2005-12-13 10:15:00,52.68,52.74,52.66,52.67,29100.0,28.0416,28.0736,28.031,28.0363,29100.0
2005-12-13 10:20:00,52.65,52.65,52.57,52.59,18000.0,28.0257,28.0257,27.9831,27.9937,18000.0
2005-12-13 10:25:00,52.61,52.66,52.55,52.6,25000.0,28.0044,28.031,27.9724,27.9991,25000.0
2005-12-13 10:30:00,52.57,52.6,52.5,52.51,30700.0,27.9831,27.9991,27.9458,27.9511,30700.0
2005-12-13 10:35:00,52.51,52.52,52.37,52.43,55900.0,27.9511,27.9565,27.8766,27.9086,55900.0
2005-12-13 10:40:00,52.43,52.43,52.38,52.4,27300.0,27.9086,27.9086,27.8819,27.8926,27300.0
2005-12-13 10:45:00,52.41,52.45,52.38,52.38,31100.0,27.8979,27.9192,27.8819,27.8819,31100.0
2005-12-13 10:50:00,52.4,52.42,52.39,52.41,27600.0,27.8926,27.9032,27.8873,27.8979,27600.0
2005-12-13 10:55:00,52.4,52.46,52.35,52.46,21400.0,27.8926,27.9245,27.866,27.9245,21400.0
2005-12-13 11:00:00,52.46,52.63,52.44,52.62,37500.0,27.9245,28.015,27.9139,28.0097,37500.0
2005-12-13 11:05:00,52.61,52.69,52.6,52.65,33900.0,28.0044,28.047,27.9991,28.0257,33900.0
2005-12-13 11:10:00,52.64,52.64,52.53,52.55,20100.0,28.0203,28.0203,27.9618,27.9724,20100.0
2005-12-13 11:15:00,52.54,52.58,52.53,52.55,11000.0,27.9671,27.9884,27.9618,27.9724,11000.0
2005-12-13 11:20:00,52.55,52.55,52.45,52.48,19700.0,27.9724,27.9724,27.9192,27.9352,19700.0
2005-12-13 11:25:00,52.48,52.62,52.47,52.57,21800.0,27.9352,28.0097,27.9299,27.9831,21800.0
2005-12-13 11:30:00,52.59,52.65,52.55,52.57,13900.0,27.9937,28.0257,27.9724,27.9831,13900.0
2005-12-13 11:35:00,52.58,52.63,52.53,52.55,16100.0,27.9884,28.015,27.9618,27.9724,16100.0
2005-12-13 11:40:00,52.55,52.7,52.55,52.68,25600.0,27.9724,28.0523,27.9724,28.0416,25600.0
2005-12-13 11:45:00,52.68,52.68,52.6,52.65,34100.0,28.0416,28.0416,27.9991,28.0257,34100.0
2005-12-13 11:50:00,52.65,52.66,52.49,52.51,34100.0,28.0257,28.031,27.9405,27.9511,34100.0
2005-12-13 11:55:00,52.51,52.52,52.46,52.48,24000.0,27.9511,27.9565,27.9245,27.9352,24000.0
2005-12-13 12:00:00,52.48,52.51,52.44,52.5,19600.0,27.9352,27.9511,27.9139,27.9458,19600.0
2005-12-13 12:05:00,52.5,52.5,52.48,52.5,9800.0,27.9458,27.9458,27.9352,27.9458,9800.0
2005-12-13 12:10:00,52.51,52.55,52.49,52.55,10700.0,27.9511,27.9724,27.9405,27.9724,10700.0
2005-12-13 12:15:00,52.55,52.58,52.54,52.57,5200.0,27.9724,27.9884,27.9671,27.9831,5200.0
2005-12-13 12:20:00,52.57,52.6,52.54,52.54,25000.0,27.9831,27.9991,27.9671,27.9671,25000.0
2005-12-13 12:25:00,52.54,52.55,52.5,52.5,13800.0,27.9671,27.9724,27.9458,27.9458,13800.0
2005-12-13 12:30:00,52.52,52.59,52.51,52.59,6800.0,27.9565,27.9937,27.9511,27.9937,6800.0
2005-12-13 12:35:00,52.58,52.59,52.55,52.59,6100.0,27.9884,27.9937,27.9724,27.9937,6100.0
2005-12-13 12:40:00,52.59,52.61,52.58,52.61,3400.0,27.9937,28.0044,27.9884,28.0044,3400.0
2005-12-13 12:45:00,52.63,52.63,52.58,52.61,6400.0,28.015,28.015,27.9884,28.0044,6400.0
2005-12-13 12:50:00,52.63,52.63,52.6,52.6,8600.0,28.015,28.015,27.9991,27.9991,8600.0
2005-12-13 12:55:00,52.6,52.61,52.58,52.58,7000.0,27.9991,28.0044,27.9884,27.9884,7000.0
2005-12-13 13:00:00,52.58,52.58,52.53,52.56,11200.0,27.9884,27.9884,27.9618,27.9778,11200.0
2005-12-13 13:05:00,52.55,52.69,52.53,52.68,31000.0,27.9724,28.047,27.9618,28.0416,31000.0
2005-12-13 13:10:00,52.7,52.72,52.66,52.71,20100.0,28.0523,28.0629,28.031,28.0576,20100.0
2005-12-13 13:15:00,52.7,52.71,52.68,52.7,21700.0,28.0523,28.0576,28.0416,28.0523,21700.0
2005-12-13 13:20:00,52.71,52.73,52.69,52.72,12700.0,28.0576,28.0682,28.047,28.0629,12700.0
2005-12-13 13:25:00,52.72,52.78,52.7,52.78,17100.0,28.0629,28.0949,28.0523,28.0949,17100.0
2005-12-13 13:30:00,52.79,52.85,52.79,52.84,34400.0,28.1002,28.1321,28.1002,28.1268,34400.0
2005-12-13 13:35:00,52.84,52.84,52.81,52.82,8100.0,28.1268,28.1268,28.1108,28.1162,8100.0
2005-12-13 13:40:00,52.84,52.88,52.82,52.86,11500.0,28.1268,28.1481,28.1162,28.1374,11500.0
2005-12-13 13:45:00,52.86,52.87,52.82,52.83,6300.0,28.1374,28.1428,28.1162,28.1215,6300.0
2005-12-13 13:50:00,52.83,52.83,52.76,52.76,30200.0,28.1215,28.1215,28.0842,28.0842,30200.0
2005-12-13 13:55:00,52.75,52.77,52.7,52.7,84600.0,28.0789,28.0895,28.0523,28.0523,84600.0
2005-12-13 14:00:00,52.7,52.73,52.7,52.71,15000.0,28.0523,28.0682,28.0523,28.0576,15000.0
2005-12-13 14:05:00,52.71,52.78,52.71,52.74,54400.0,28.0576,28.0949,28.0576,28.0736,54400.0
2005-12-13 14:10:00,52.75,52.99,52.73,52.96,27800.0,28.0789,28.2066,28.0682,28.1907,27800.0
2005-12-13 14:15:00,52.96,52.99,52.78,52.98,75200.0,28.1907,28.2066,28.0949,28.2013,75200.0
2005-12-13 14:20:00,52.98,53.49,52.94,53.25,109900.0,28.2013,28.4728,28.18,28.345,109900.0
2005-12-13 14:25:00,53.27,53.42,53.25,53.36,47700.0,28.3557,28.4355,28.345,28.4036,47700.0
2005-12-13 14:30:00,53.35,53.42,53.25,53.25,59100.0,28.3983,28.4355,28.345,28.345,59100.0
2005-12-13 14:35:00,53.26,53.4,53.21,53.36,58000.0,28.3504,28.4249,28.3238,28.4036,58000.0
2005-12-13 14:40:00,53.35,53.56,53.33,53.47,93400.0,28.3983,28.5101,28.3876,28.4622,93400.0
2005-12-13 14:45:00,53.48,53.65,53.4,53.52,56800.0,28.4675,28.558,28.4249,28.4888,56800.0
2005-12-13 14:50:00,53.52,53.63,53.43,53.61,80700.0,28.4888,28.5473,28.4409,28.5367,80700.0
2005-12-13 14:55:00,53.59,53.61,53.35,53.45,75600.0,28.526,28.5367,28.3983,28.4515,75600.0
2005-12-13 15:00:00,53.45,53.51,53.31,53.38,47500.0,28.4515,28.4834,28.377,28.4142,47500.0
2005-12-13 15:05:00,53.38,53.49,53.36,53.45,60700.0,28.4142,28.4728,28.4036,28.4515,60700.0
2005-12-13 15:10:00,53.45,53.48,53.36,53.43,54300.0,28.4515,28.4675,28.4036,28.4409,54300.0
2005-12-13 15:15:00,53.43,53.47,53.3,53.37,40200.0,28.4409,28.4622,28.3717,28.4089,40200.0
2005-12-13 15:20:00,53.34,53.41,53.26,53.3,36900.0,28.393,28.4302,28.3504,28.3717,36900.0
2005-12-13 15:25:00,53.31,53.42,53.25,53.34,44800.0,28.377,28.4355,28.345,28.393,44800.0
2005-12-13 15:30:00,53.3,53.33,53.22,53.26,58900.0,28.3717,28.3876,28.3291,28.3504,58900.0
2005-12-13 15:35:00,53.26,53.31,53.18,53.26,49000.0,28.3504,28.377,28.3078,28.3504,49000.0
2005-12-13 15:40:00,53.26,53.43,53.26,53.32,50000.0,28.3504,28.4409,28.3504,28.3823,50000.0
2005-12-13 15:45:00,53.32,53.43,53.26,53.27,45500.0,28.3823,28.4409,28.3504,28.3557,45500.0
2005-12-13 15:50:00,53.27,53.31,53.25,53.26,68700.0,28.3557,28.377,28.345,28.3504,68700.0
2005-12-13 15:55:00,53.25,53.35,53.19,53.29,109300.0,28.345,28.3983,28.3131,28.3663,109300.0
2005-12-14 09:30:00,53.15,53.35,53.05,53.35,58800.0,28.2918,28.3983,28.2386,28.3983,58800.0
2005-12-14 09:35:00,53.31,53.43,53.23,53.36,44000.0,28.377,28.4409,28.3344,28.4036,44000.0
2005-12-14 09:40:00,53.39,53.45,53.21,53.38,34800.0,28.4196,28.4515,28.3238,28.4142,34800.0
2005-12-14 09:45:00,53.38,53.4,53.11,53.11,48400.0,28.4142,28.4249,28.2705,28.2705,48400.0
2005-12-14 09:50:00,53.11,53.15,52.82,52.93,60500.0,28.2705,28.2918,28.1162,28.1747,60500.0
2005-12-14 09:55:00,52.93,53.01,52.91,52.95,50200.0,28.1747,28.2173,28.1641,28.1854,50200.0
2005-12-14 10:00:00,52.95,52.99,52.7,52.86,69400.0,28.1854,28.2066,28.0523,28.1374,69400.0
2005-12-14 10:05:00,52.86,52.88,52.67,52.73,31000.0,28.1374,28.1481,28.0363,28.0682,31000.0
2005-12-14 10:10:00,52.74,52.84,52.63,52.69,68600.0,28.0736,28.1268,28.015,28.047,68600.0
2005-12-14 10:15:00,52.68,52.86,52.64,52.8,31100.0,28.0416,28.1374,28.0203,28.1055,31100.0
2005-12-14 10:20:00,52.8,52.98,52.8,52.94,56300.0,28.1055,28.2013,28.1055,28.18,56300.0
2005-12-14 10:25:00,52.93,52.98,52.91,52.97,16700.0,28.1747,28.2013,28.1641,28.196,16700.0
2005-12-14 10:30:00,52.98,53.2,52.91,53.2,42700.0,28.2013,28.3184,28.1641,28.3184,42700.0
2005-12-14 10:35:00,53.2,53.22,53.0,53.03,39000.0,28.3184,28.3291,28.212,28.2279,39000.0
2005-12-14 10:40:00,53.03,53.08,52.91,52.96,59900.0,28.2279,28.2546,28.1641,28.1907,59900.0
2005-12-14 10:45:00,52.98,52.98,52.78,52.84,145600.0,28.2013,28.2013,28.0949,28.1268,145600.0
2005-12-14 10:50:00,52.84,52.86,52.75,52.76,63200.0,28.1268,28.1374,28.0789,28.0842,63200.0
2005-12-14 10:55:00,52.77,52.87,52.65,52.67,30100.0,28.0895,28.1428,28.0257,28.0363,30100.0
2005-12-14 11:00:00,52.68,52.73,52.52,52.52,52200.0,28.0416,28.0682,27.9565,27.9565,52200.0
2005-12-14 11:05:00,52.52,52.54,52.18,52.33,138100.0,27.9565,27.9671,27.7755,27.8553,138100.0
2005-12-14 11:10:00,52.32,52.37,52.23,52.37,50600.0,27.85,27.8766,27.8021,27.8766,50600.0
2005-12-14 11:15:00,52.37,52.43,52.32,52.42,27100.0,27.8766,27.9086,27.85,27.9032,27100.0
2005-12-14 11:20:00,52.42,52.47,52.4,52.43,23400.0,27.9032,27.9299,27.8926,27.9086,23400.0
2005-12-14 11:25:00,52.41,52.45,52.35,52.35,30200.0,27.8979,27.9192,27.866,27.866,30200.0
2005-12-14 11:30:00,52.35,52.37,52.25,52.3,28000.0,27.866,27.8766,27.8127,27.8394,28000.0
2005-12-14 11:35:00,52.3,52.35,52.2,52.3,45200.0,27.8394,27.866,27.7861,27.8394,45200.0
2005-12-14 11:40:00,52.3,52.82,52.21,52.31,97500.0,27.8394,28.1162,27.7915,27.8447,97500.0
2005-12-14 11:45:00,52.32,52.42,52.31,52.37,30400.0,27.85,27.9032,27.8447,27.8766,30400.0
2005-12-14 11:50:00,52.38,52.49,52.34,52.41,39200.0,27.8819,27.9405,27.8607,27.8979,39200.0
2005-12-14 11:55:00,52.38,52.4,52.29,52.34,14600.0,27.8819,27.8926,27.834,27.8607,14600.0
2005-12-14 12:00:00,52.32,52.39,52.25,52.27,19600.0,27.85,27.8873,27.8127,27.8234,19600.0
2005-12-14 12:05:00,52.27,52.34,52.23,52.34,14200.0,27.8234,27.8607,27.8021,27.8607,14200.0
2005-12-14 12:10:00,52.35,52.38,52.23,52.26,29400.0,27.866,27.8819,27.8021,27.8181,29400.0
2005-12-14 12:15:00,52.27,52.33,52.26,52.33,18800.0,27.8234,27.8553,27.8181,27.8553,18800.0
2005-12-14 12:20:00,52.34,52.39,52.3,52.36,62100.0,27.8607,27.8873,27.8394,27.8713,62100.0
2005-12-14 12:25:00,52.34,52.34,52.23,52.23,20100.0,27.8607,27.8607,27.8021,27.8021,20100.0
2005-12-14 12:30:00,52.25,52.33,52.23,52.26,18600.0,27.8127,27.8553,27.8021,27.8181,18600.0
2005-12-14 12:35:00,52.25,52.25,52.16,52.17,31800.0,27.8127,27.8127,27.7648,27.7702,31800.0
2005-12-14 12:40:00,52.17,52.2,52.09,52.19,30100.0,27.7702,27.7861,27.7276,27.7808,30100.0
2005-12-14 12:45:00,52.19,52.29,52.14,52.2,27600.0,27.7808,27.834,27.7542,27.7861,27600.0
2005-12-14 12:50:00,52.2,52.26,52.16,52.26,17100.0,27.7861,27.8181,27.7648,27.8181,17100.0
2005-12-14 12:55:00,52.26,52.34,52.25,52.3,39800.0,27.8181,27.8607,27.8127,27.8394,39800.0
2005-12-14 13:00:00,52.3,52.32,52.21,52.22,19500.0,27.8394,27.85,27.7915,27.7968,19500.0
2005-12-14 13:05:00,52.22,52.25,52.2,52.23,34400.0,27.7968,27.8127,27.7861,27.8021,34400.0
2005-12-14 13:10:00,52.23,52.3,52.15,52.2,33900.0,27.8021,27.8394,27.7595,27.7861,33900.0
2005-12-14 13:15:00,52.2,52.22,52.15,52.15,19700.0,27.7861,27.7968,27.7595,27.7595,19700.0
2005-12-14 13:20:00,52.15,52.28,52.14,52.2,34800.0,27.7595,27.8287,27.7542,27.7861,34800.0
2005-12-14 13:25:00,52.2,52.26,52.19,52.22,98000.0,27.7861,27.8181,27.7808,27.7968,98000.0
2005-12-14 13:30:00,52.24,52.26,52.19,52.19,34400.0,27.8074,27.8181,27.7808,27.7808,34400.0
2005-12-14 13:35:00,52.21,52.26,52.19,52.26,43300.0,27.7915,27.8181,27.7808,27.8181,43300.0
2005-12-14 13:40:00,52.26,52.38,52.23,52.35,48500.0,27.8181,27.8819,27.8021,27.866,48500.0
2005-12-14 13:45:00,52.36,52.46,52.3,52.41,52000.0,27.8713,27.9245,27.8394,27.8979,52000.0
2005-12-14 13:50:00,52.41,52.53,52.41,52.51,104100.0,27.8979,27.9618,27.8979,27.9511,104100.0
2005-12-14 13:55:00,52.51,52.56,52.4,52.42,41400.0,27.9511,27.9778,27.8926,27.9032,41400.0
2005-12-14 14:00:00,52.42,52.47,52.4,52.44,31500.0,27.9032,27.9299,27.8926,27.9139,31500.0
2005-12-14 14:05:00,52.44,52.5,52.41,52.41,19100.0,27.9139,27.9458,27.8979,27.8979,19100.0
2005-12-14 14:10:00,52.41,52.41,52.39,52.4,17700.0,27.8979,27.8979,27.8873,27.8926,17700.0
2005-12-14 14:15:00,52.41,52.42,52.28,52.3,41900.0,27.8979,27.9032,27.8287,27.8394,41900.0
2005-12-14 14:20:00,52.3,52.4,52.29,52.37,19300.0,27.8394,27.8926,27.834,27.8766,19300.0
2005-12-14 14:25:00,52.37,52.4,52.32,52.32,13800.0,27.8766,27.8926,27.85,27.85,13800.0
2005-12-14 14:30:00,52.33,52.35,52.26,52.27,31300.0,27.8553,27.866,27.8181,27.8234,31300.0
2005-12-14 14:35:00,52.27,52.41,52.27,52.37,25300.0,27.8234,27.8979,27.8234,27.8766,25300.0
2005-12-14 14:40:00,52.38,52.42,52.36,52.38,45000.0,27.8819,27.9032,27.8713,27.8819,45000.0
2005-12-14 14:45:00,52.38,52.39,52.27,52.29,26700.0,27.8819,27.8873,27.8234,27.834,26700.0
2005-12-14 14:50:00,52.3,52.35,52.25,52.26,36100.0,27.8394,27.866,27.8127,27.8181,36100.0
2005-12-14 14:55:00,52.27,52.38,52.23,52.31,37700.0,27.8234,27.8819,27.8021,27.8447,37700.0
2005-12-14 15:00:00,52.3,52.39,52.3,52.34,27700.0,27.8394,27.8873,27.8394,27.8607,27700.0
2005-12-14 15:05:00,52.36,52.46,52.31,52.37,27900.0,27.8713,27.9245,27.8447,27.8766,27900.0
2005-12-14 15:10:00,52.38,52.42,52.31,52.42,15700.0,27.8819,27.9032,27.8447,27.9032,15700.0
2005-12-14 15:15:00,52.42,52.43,52.35,52.38,24800.0,27.9032,27.9086,27.866,27.8819,24800.0
2005-12-14 15:20:00,52.38,52.39,52.34,52.36,15100.0,27.8819,27.8873,27.8607,27.8713,15100.0
2005-12-14 15:25:00,52.36,52.41,52.33,52.33,32700.0,27.8713,27.8979,27.8553,27.8553,32700.0
2005-12-14 15:30:00,52.35,52.35,52.29,52.3,26100.0,27.866,27.866,27.834,27.8394,26100.0
2005-12-14 15:35:00,52.3,52.31,52.29,52.3,22700.0,27.8394,27.8447,27.834,27.8394,22700.0
2005-12-14 15:40:00,52.3,52.3,52.15,52.17,50800.0,27.8394,27.8394,27.7595,27.7702,50800.0
2005-12-14 15:45:00,52.17,52.24,52.09,52.18,48800.0,27.7702,27.8074,27.7276,27.7755,48800.0
2005-12-14 15:50:00,52.17,52.19,52.09,52.1,66000.0,27.7702,27.7808,27.7276,27.7329,66000.0
2005-12-14 15:55:00,52.1,52.2,52.06,52.2,79700.0,27.7329,27.7861,27.7116,27.7861,79700.0
2005-12-15 09:30:00,52.1,52.3,51.96,52.03,78800.0,27.7329,27.8394,27.6584,27.6956,78800.0
2005-12-15 09:35:00,52.03,52.44,52.03,52.4,64400.0,27.6956,27.9139,27.6956,27.8926,64400.0
2005-12-15 09:40:00,52.4,52.47,52.27,52.31,56500.0,27.8926,27.9299,27.8234,27.8447,56500.0
2005-12-15 09:45:00,52.33,52.42,52.21,52.27,64200.0,27.8553,27.9032,27.7915,27.8234,64200.0
2005-12-15 09:50:00,52.29,52.4,52.27,52.37,38100.0,27.834,27.8926,27.8234,27.8766,38100.0
2005-12-15 09:55:00,52.37,52.38,52.21,52.26,28700.0,27.8766,27.8819,27.7915,27.8181,28700.0
2005-12-15 10:00:00,52.26,52.3,52.01,52.03,40800.0,27.8181,27.8394,27.685,27.6956,40800.0
2005-12-15 10:05:00,52.02,52.02,51.84,51.9,56500.0,27.6903,27.6903,27.5945,27.6264,56500.0
2005-12-15 10:10:00,51.91,51.92,51.51,51.51,102300.0,27.6318,27.6371,27.4188,27.4188,102300.0
2005-12-15 10:15:00,51.53,51.66,51.44,51.63,78100.0,27.4295,27.4987,27.3816,27.4827,78100.0
2005-12-15 10:20:00,51.64,51.82,51.47,51.56,72900.0,27.488,27.5839,27.3975,27.4455,72900.0
2005-12-15 10:25:00,51.53,51.69,51.53,51.6,32600.0,27.4295,27.5147,27.4295,27.4667,32600.0
2005-12-15 10:30:00,51.62,51.68,51.46,51.68,44100.0,27.4774,27.5093,27.3922,27.5093,44100.0
2005-12-15 10:35:00,51.67,51.72,51.56,51.65,38300.0,27.504,27.5306,27.4455,27.4934,38300.0
2005-12-15 10:40:00,51.66,51.76,51.6,51.71,36600.0,27.4987,27.5519,27.4667,27.5253,36600.0
2005-12-15 10:45:00,51.69,51.83,51.63,51.75,30400.0,27.5147,27.5892,27.4827,27.5466,30400.0
2005-12-15 10:50:00,51.74,51.94,51.74,51.88,42900.0,27.5413,27.6477,27.5413,27.6158,42900.0
2005-12-15 10:55:00,51.89,51.92,51.77,51.85,31500.0,27.6211,27.6371,27.5572,27.5998,31500.0
2005-12-15 11:00:00,51.85,51.9,51.74,51.9,31100.0,27.5998,27.6264,27.5413,27.6264,31100.0
2005-12-15 11:05:00,51.9,51.95,51.84,51.9,30700.0,27.6264,27.6531,27.5945,27.6264,30700.0
2005-12-15 11:10:00,51.9,51.99,51.79,51.81,34500.0,27.6264,27.6743,27.5679,27.5785,34500.0
2005-12-15 11:15:00,51.82,52.04,51.77,51.97,47300.0,27.5839,27.701,27.5572,27.6637,47300.0
2005-12-15 11:20:00,51.99,52.11,51.92,51.96,45000.0,27.6743,27.7382,27.6371,27.6584,45000.0
2005-12-15 11:25:00,51.95,51.98,51.82,51.95,36900.0,27.6531,27.669,27.5839,27.6531,36900.0
2005-12-15 11:30:00,51.93,51.93,51.85,51.86,12900.0,27.6424,27.6424,27.5998,27.6051,12900.0
2005-12-15 11:35:00,51.86,51.88,51.81,51.86,10100.0,27.6051,27.6158,27.5785,27.6051,10100.0
2005-12-15 11:40:00,51.85,51.97,51.78,51.92,25300.0,27.5998,27.6637,27.5626,27.6371,25300.0
2005-12-15 11:45:00,51.93,52.0,51.9,51.91,12700.0,27.6424,27.6797,27.6264,27.6318,12700.0
2005-12-15 11:50:00,51.91,52.05,51.91,51.94,28300.0,27.6318,27.7063,27.6318,27.6477,28300.0
2005-12-15 11:55:00,51.95,51.98,51.91,51.91,7000.0,27.6531,27.669,27.6318,27.6318,7000.0
2005-12-15 12:00:00,51.91,51.98,51.83,51.91,36300.0,27.6318,27.669,27.5892,27.6318,36300.0
2005-12-15 12:05:00,51.91,52.03,51.84,51.99,21000.0,27.6318,27.6956,27.5945,27.6743,21000.0
2005-12-15 12:10:00,51.97,51.98,51.84,51.89,14100.0,27.6637,27.669,27.5945,27.6211,14100.0
2005-12-15 12:15:00,51.9,51.9,51.74,51.8,20600.0,27.6264,27.6264,27.5413,27.5732,20600.0
2005-12-15 12:20:00,51.78,51.9,51.78,51.84,29800.0,27.5626,27.6264,27.5626,27.5945,29800.0
2005-12-15 12:25:00,51.85,51.87,51.75,51.83,13400.0,27.5998,27.6105,27.5466,27.5892,13400.0
2005-12-15 12:30:00,51.83,51.84,51.73,51.82,9300.0,27.5892,27.5945,27.5359,27.5839,9300.0
2005-12-15 12:35:00,51.82,51.86,51.78,51.78,5300.0,27.5839,27.6051,27.5626,27.5626,5300.0
2005-12-15 12:40:00,51.8,51.93,51.8,51.84,18900.0,27.5732,27.6424,27.5732,27.5945,18900.0
2005-12-15 12:45:00,51.84,51.95,51.83,51.95,22800.0,27.5945,27.6531,27.5892,27.6531,22800.0
2005-12-15 12:50:00,51.96,52.05,51.9,51.96,62100.0,27.6584,27.7063,27.6264,27.6584,62100.0
2005-12-15 12:55:00,51.98,52.02,51.93,51.99,11600.0,27.669,27.6903,27.6424,27.6743,11600.0
2005-12-15 13:00:00,51.99,52.01,51.88,51.9,14900.0,27.6743,27.685,27.6158,27.6264,14900.0
2005-12-15 13:05:00,51.92,51.94,51.74,51.79,27900.0,27.6371,27.6477,27.5413,27.5679,27900.0
2005-12-15 13:10:00,51.78,51.82,51.75,51.76,11300.0,27.5626,27.5839,27.5466,27.5519,11300.0
2005-12-15 13:15:00,51.75,51.76,51.64,51.65,41600.0,27.5466,27.5519,27.488,27.4934,41600.0
2005-12-15 13:20:00,51.64,51.64,51.52,51.53,56600.0,27.488,27.488,27.4242,27.4295,56600.0
2005-12-15 13:25:00,51.54,51.55,51.4,51.42,59300.0,27.4348,27.4401,27.3603,27.3709,59300.0
2005-12-15 13:30:00,51.44,51.56,51.41,51.55,87500.0,27.3816,27.4455,27.3656,27.4401,87500.0
2005-12-15 13:35:00,51.55,51.66,51.54,51.56,32600.0,27.4401,27.4987,27.4348,27.4455,32600.0
2005-12-15 13:40:00,51.57,51.64,51.56,51.63,16800.0,27.4508,27.488,27.4455,27.4827,16800.0
2005-12-15 13:45:00,51.63,51.67,51.58,51.6,21300.0,27.4827,27.504,27.4561,27.4667,21300.0
2005-12-15 13:50:00,51.6,51.71,51.59,51.66,19500.0,27.4667,27.5253,27.4614,27.4987,19500.0
2005-12-15 13:55:00,51.66,51.75,51.63,51.74,23300.0,27.4987,27.5466,27.4827,27.5413,23300.0
2005-12-15 14:00:00,51.74,51.79,51.7,51.73,21500.0,27.5413,27.5679,27.52,27.5359,21500.0
2005-12-15 14:05:00,51.71,51.72,51.66,51.66,23800.0,27.5253,27.5306,27.4987,27.4987,23800.0
2005-12-15 14:10:00,51.66,51.68,51.58,51.61,21600.0,27.4987,27.5093,27.4561,27.4721,21600.0
2005-12-15 14:15:00,51.61,51.65,51.54,51.62,21500.0,27.4721,27.4934,27.4348,27.4774,21500.0
2005-12-15 14:20:00,51.63,51.66,51.54,51.55,27100.0,27.4827,27.4987,27.4348,27.4401,27100.0
2005-12-15 14:25:00,51.56,51.61,51.5,51.53,17900.0,27.4455,27.4721,27.4135,27.4295,17900.0
2005-12-15 14:30:00,51.54,51.55,51.51,51.53,8200.0,27.4348,27.4401,27.4188,27.4295,8200.0
2005-12-15 14:35:00,51.53,51.57,51.45,51.48,29400.0,27.4295,27.4508,27.3869,27.4029,29400.0
2005-12-15 14:40:00,51.48,51.59,51.48,51.56,12500.0,27.4029,27.4614,27.4029,27.4455,12500.0
2005-12-15 14:45:00,51.54,51.54,51.36,51.38,53700.0,27.4348,27.4348,27.339,27.3496,53700.0
2005-12-15 14:50:00,51.38,51.48,51.35,51.47,25100.0,27.3496,27.4029,27.3337,27.3975,25100.0
2005-12-15 14:55:00,51.44,51.52,51.42,51.5,14600.0,27.3816,27.4242,27.3709,27.4135,14600.0
2005-12-15 15:00:00,51.49,51.51,51.38,51.51,26900.0,27.4082,27.4188,27.3496,27.4188,26900.0
2005-12-15 15:05:00,51.51,51.62,51.5,51.55,28400.0,27.4188,27.4774,27.4135,27.4401,28400.0
2005-12-15 15:10:00,51.56,51.58,51.53,51.53,20900.0,27.4455,27.4561,27.4295,27.4295,20900.0
2005-12-15 15:15:00,51.54,51.59,51.49,51.5,22100.0,27.4348,27.4614,27.4082,27.4135,22100.0
2005-12-15 15:20:00,51.52,51.67,51.51,51.62,39000.0,27.4242,27.504,27.4188,27.4774,39000.0
2005-12-15 15:25:00,51.62,51.7,51.6,51.64,18500.0,27.4774,27.52,27.4667,27.488,18500.0
2005-12-15 15:30:00,51.63,51.68,51.6,51.61,38700.0,27.4827,27.5093,27.4667,27.4721,38700.0
2005-12-15 15:35:00,51.61,51.66,51.61,51.65,34200.0,27.4721,27.4987,27.4721,27.4934,34200.0
2005-12-15 15:40:00,51.65,51.66,51.61,51.64,27900.0,27.4934,27.4987,27.4721,27.488,27900.0
2005-12-15 15:45:00,51.63,51.66,51.56,51.57,44000.0,27.4827,27.4987,27.4455,27.4508,44000.0
2005-12-15 15:50:00,51.58,51.63,51.57,51.62,93600.0,27.4561,27.4827,27.4508,27.4774,93600.0
2005-12-15 15:55:00,51.61,51.71,51.61,51.67,108100.0,27.4721,27.5253,27.4721,27.504,108100.0
2005-12-16 09:30:00,52.05,52.12,51.75,51.87,2090300.0,27.7063,27.7435,27.5466,27.6105,2090300.0
2005-12-16 09:35:00,51.85,51.89,51.65,51.67,68200.0,27.5998,27.6211,27.4934,27.504,68200.0
2005-12-16 09:40:00,51.65,51.72,51.46,51.72,55800.0,27.4934,27.5306,27.3922,27.5306,55800.0
2005-12-16 09:45:00,51.73,51.87,51.56,51.65,54100.0,27.5359,27.6105,27.4455,27.4934,54100.0
2005-12-16 09:50:00,51.64,51.79,51.6,51.68,25100.0,27.488,27.5679,27.4667,27.5093,25100.0
2005-12-16 09:55:00,51.67,51.83,51.62,51.82,48900.0,27.504,27.5892,27.4774,27.5839,48900.0
2005-12-16 10:00:00,51.8,51.87,51.69,51.79,33700.0,27.5732,27.6105,27.5147,27.5679,33700.0
2005-12-16 10:05:00,51.77,51.85,51.75,51.76,31000.0,27.5572,27.5998,27.5466,27.5519,31000.0
2005-12-16 10:10:00,51.77,51.77,51.61,51.62,45000.0,27.5572,27.5572,27.4721,27.4774,45000.0
2005-12-16 10:15:00,51.61,51.63,51.56,51.56,15900.0,27.4721,27.4827,27.4455,27.4455,15900.0
2005-12-16 10:20:00,51.59,51.61,51.55,51.56,12000.0,27.4614,27.4721,27.4401,27.4455,12000.0
2005-12-16 10:25:00,51.6,51.6,51.43,51.45,32700.0,27.4667,27.4667,27.3763,27.3869,32700.0
2005-12-16 10:30:00,51.44,51.47,51.36,51.36,21400.0,27.3816,27.3975,27.339,27.339,21400.0
2005-12-16 10:35:00,51.35,51.41,51.34,51.38,17400.0,27.3337,27.3656,27.3284,27.3496,17400.0
2005-12-16 10:40:00,51.36,51.4,51.28,51.34,20800.0,27.339,27.3603,27.2964,27.3284,20800.0
2005-12-16 10:45:00,51.33,51.4,51.33,51.39,23500.0,27.323,27.3603,27.323,27.355,23500.0
2005-12-16 10:50:00,51.39,51.43,51.38,51.38,11900.0,27.355,27.3763,27.3496,27.3496,11900.0
2005-12-16 10:55:00,51.39,51.4,51.39,51.4,8600.0,27.355,27.3603,27.355,27.3603,8600.0
2005-12-16 11:00:00,51.4,51.4,51.35,51.37,49000.0,27.3603,27.3603,27.3337,27.3443,49000.0
2005-12-16 11:05:00,51.39,51.41,51.38,51.39,27700.0,27.355,27.3656,27.3496,27.355,27700.0
2005-12-16 11:10:00,51.4,51.57,51.39,51.57,52300.0,27.3603,27.4508,27.355,27.4508,52300.0
2005-12-16 11:15:00,51.55,51.6,51.51,51.52,39100.0,27.4401,27.4667,27.4188,27.4242,39100.0
2005-12-16 11:20:00,51.52,51.53,51.45,51.52,26900.0,27.4242,27.4295,27.3869,27.4242,26900.0
2005-12-16 11:25:00,51.54,51.55,51.46,51.48,7700.0,27.4348,27.4401,27.3922,27.4029,7700.0
2005-12-16 11:30:00,51.48,51.48,51.43,51.48,10700.0,27.4029,27.4029,27.3763,27.4029,10700.0
2005-12-16 11:35:00,51.48,51.48,51.47,51.47,10800.0,27.4029,27.4029,27.3975,27.3975,10800.0
2005-12-16 11:40:00,51.47,51.48,51.38,51.38,20900.0,27.3975,27.4029,27.3496,27.3496,20900.0
2005-12-16 11:45:00,51.38,51.39,51.3,51.33,40900.0,27.3496,27.355,27.3071,27.323,40900.0
2005-12-16 11:50:00,51.33,51.36,51.33,51.33,10700.0,27.323,27.339,27.323,27.323,10700.0
2005-12-16 11:55:00,51.33,51.33,51.29,51.3,8000.0,27.323,27.323,27.3017,27.3071,8000.0
2005-12-16 12:00:00,51.3,51.34,51.25,51.33,17000.0,27.3071,27.3284,27.2804,27.323,17000.0
2005-12-16 12:05:00,51.33,51.35,51.27,51.32,20700.0,27.323,27.3337,27.2911,27.3177,20700.0
2005-12-16 12:10:00,51.31,51.41,51.29,51.29,19600.0,27.3124,27.3656,27.3017,27.3017,19600.0
2005-12-16 12:15:00,51.28,51.29,51.24,51.24,20500.0,27.2964,27.3017,27.2751,27.2751,20500.0
2005-12-16 12:20:00,51.25,51.26,51.24,51.24,18300.0,27.2804,27.2858,27.2751,27.2751,18300.0
2005-12-16 12:25:00,51.24,51.25,51.23,51.23,7900.0,27.2751,27.2804,27.2698,27.2698,7900.0
2005-12-16 12:30:00,51.24,51.28,51.23,51.23,16900.0,27.2751,27.2964,27.2698,27.2698,16900.0
2005-12-16 12:35:00,51.24,51.3,51.23,51.25,15500.0,27.2751,27.3071,27.2698,27.2804,15500.0
2005-12-16 12:40:00,51.25,51.26,51.22,51.23,20100.0,27.2804,27.2858,27.2645,27.2698,20100.0
2005-12-16 12:45:00,51.22,51.26,51.22,51.22,14900.0,27.2645,27.2858,27.2645,27.2645,14900.0
2005-12-16 12:50:00,51.22,51.23,51.22,51.23,11200.0,27.2645,27.2698,27.2645,27.2698,11200.0
2005-12-16 12:55:00,51.22,51.25,51.1,51.13,122500.0,27.2645,27.2804,27.2006,27.2166,122500.0
2005-12-16 13:00:00,51.12,51.22,51.1,51.22,24600.0,27.2112,27.2645,27.2006,27.2645,24600.0
2005-12-16 13:05:00,51.21,51.25,51.17,51.17,16900.0,27.2592,27.2804,27.2379,27.2379,16900.0
2005-12-16 13:10:00,51.18,51.18,51.15,51.15,17000.0,27.2432,27.2432,27.2272,27.2272,17000.0
2005-12-16 13:15:00,51.15,51.16,51.12,51.12,29300.0,27.2272,27.2325,27.2112,27.2112,29300.0
2005-12-16 13:20:00,51.12,51.12,51.06,51.1,23900.0,27.2112,27.2112,27.1793,27.2006,23900.0
2005-12-16 13:25:00,51.1,51.16,51.09,51.1,37700.0,27.2006,27.2325,27.1953,27.2006,37700.0
2005-12-16 13:30:00,51.11,51.12,51.08,51.08,9900.0,27.2059,27.2112,27.19,27.19,9900.0
2005-12-16 13:35:00,51.08,51.14,51.07,51.14,10200.0,27.19,27.2219,27.1846,27.2219,10200.0
2005-12-16 13:40:00,51.11,51.16,51.1,51.15,17000.0,27.2059,27.2325,27.2006,27.2272,17000.0
2005-12-16 13:45:00,51.12,51.15,51.1,51.14,17100.0,27.2112,27.2272,27.2006,27.2219,17100.0
2005-12-16 13:50:00,51.13,51.2,51.12,51.19,25000.0,27.2166,27.2538,27.2112,27.2485,25000.0
2005-12-16 13:55:00,51.19,51.22,51.14,51.17,18600.0,27.2485,27.2645,27.2219,27.2379,18600.0
2005-12-16 14:00:00,51.16,51.25,51.16,51.2,25700.0,27.2325,27.2804,27.2325,27.2538,25700.0
2005-12-16 14:05:00,51.2,51.2,51.12,51.16,16500.0,27.2538,27.2538,27.2112,27.2325,16500.0
2005-12-16 14:10:00,51.16,51.19,51.1,51.11,16100.0,27.2325,27.2485,27.2006,27.2059,16100.0
2005-12-16 14:15:00,51.12,51.18,51.12,51.16,13000.0,27.2112,27.2432,27.2112,27.2325,13000.0
2005-12-16 14:20:00,51.16,51.18,51.16,51.18,7800.0,27.2325,27.2432,27.2325,27.2432,7800.0
2005-12-16 14:25:00,51.17,51.18,51.09,51.09,13200.0,27.2379,27.2432,27.1953,27.1953,13200.0
2005-12-16 14:30:00,51.09,51.15,51.07,51.15,14600.0,27.1953,27.2272,27.1846,27.2272,14600.0
2005-12-16 14:35:00,51.16,51.16,51.1,51.16,18500.0,27.2325,27.2325,27.2006,27.2325,18500.0
2005-12-16 14:40:00,51.14,51.2,51.12,51.12,18300.0,27.2219,27.2538,27.2112,27.2112,18300.0
2005-12-16 14:45:00,51.11,51.14,51.07,51.1,12500.0,27.2059,27.2219,27.1846,27.2006,12500.0
2005-12-16 14:50:00,51.09,51.12,51.01,51.01,34300.0,27.1953,27.2112,27.1527,27.1527,34300.0
2005-12-16 14:55:00,51.01,51.01,50.8,50.84,108400.0,27.1527,27.1527,27.0409,27.0622,108400.0
2005-12-16 15:00:00,50.83,50.9,50.77,50.86,66500.0,27.0569,27.0941,27.0249,27.0728,66500.0
2005-12-16 15:05:00,50.86,50.91,50.77,50.89,47000.0,27.0728,27.0995,27.0249,27.0888,47000.0
2005-12-16 15:10:00,50.9,50.91,50.84,50.86,30500.0,27.0941,27.0995,27.0622,27.0728,30500.0
2005-12-16 15:15:00,50.85,50.93,50.84,50.91,24900.0,27.0675,27.1101,27.0622,27.0995,24900.0
2005-12-16 15:20:00,50.91,50.94,50.86,50.94,22200.0,27.0995,27.1154,27.0728,27.1154,22200.0
2005-12-16 15:25:00,50.95,51.09,50.94,51.09,38700.0,27.1208,27.1953,27.1154,27.1953,38700.0
2005-12-16 15:30:00,51.08,51.14,51.04,51.06,45200.0,27.19,27.2219,27.1687,27.1793,45200.0
2005-12-16 15:35:00,51.06,51.11,51.05,51.07,29700.0,27.1793,27.2059,27.174,27.1846,29700.0
2005-12-16 15:40:00,51.08,51.08,51.0,51.06,22500.0,27.19,27.19,27.1474,27.1793,22500.0
2005-12-16 15:45:00,51.07,51.07,50.84,50.87,108800.0,27.1846,27.1846,27.0622,27.0782,108800.0
2005-12-16 15:50:00,50.89,50.97,50.86,50.86,127900.0,27.0888,27.1314,27.0728,27.0728,127900.0
2005-12-16 15:55:00,50.87,50.89,50.71,50.72,203800.0,27.0782,27.0888,26.993,26.9983,203800.0
2005-12-19 09:30:00,51.05,51.09,50.83,50.84,67400.0,27.174,27.1953,27.0569,27.0622,67400.0
2005-12-19 09:35:00,50.83,51.14,50.8,51.06,56200.0,27.0569,27.2219,27.0409,27.1793,56200.0
2005-12-19 09:40:00,51.06,51.16,51.05,51.06,57000.0,27.1793,27.2325,27.174,27.1793,57000.0
2005-12-19 09:45:00,51.05,51.06,50.67,50.88,114200.0,27.174,27.1793,26.9717,27.0835,114200.0
2005-12-19 09:50:00,50.88,50.95,50.71,50.94,43700.0,27.0835,27.1208,26.993,27.1154,43700.0
2005-12-19 09:55:00,50.94,50.95,50.82,50.82,36700.0,27.1154,27.1208,27.0516,27.0516,36700.0
2005-12-19 10:00:00,50.82,50.82,50.68,50.74,34600.0,27.0516,27.0516,26.977,27.009,34600.0
2005-12-19 10:05:00,50.72,50.9,50.72,50.87,39600.0,26.9983,27.0941,26.9983,27.0782,39600.0
2005-12-19 10:10:00,50.87,50.97,50.86,50.9,48100.0,27.0782,27.1314,27.0728,27.0941,48100.0
2005-12-19 10:15:00,50.91,50.92,50.86,50.89,52300.0,27.0995,27.1048,27.0728,27.0888,52300.0
2005-12-19 10:20:00,50.88,50.9,50.77,50.82,35400.0,27.0835,27.0941,27.0249,27.0516,35400.0
2005-12-19 10:25:00,50.8,50.8,50.52,50.53,59900.0,27.0409,27.0409,26.8919,26.8972,59900.0
2005-12-19 10:30:00,50.53,50.57,50.51,50.54,30200.0,26.8972,26.9185,26.8865,26.9025,30200.0
2005-12-19 10:35:00,50.53,50.54,50.45,50.45,40100.0,26.8972,26.9025,26.8546,26.8546,40100.0
2005-12-19 10:40:00,50.46,50.49,50.4,50.4,35000.0,26.8599,26.8759,26.828,26.828,35000.0
2005-12-19 10:45:00,50.4,50.44,50.37,50.39,29900.0,26.828,26.8493,26.812,26.8227,29900.0
2005-12-19 10:50:00,50.39,50.61,50.38,50.61,39600.0,26.8227,26.9398,26.8173,26.9398,39600.0
2005-12-19 10:55:00,50.61,50.67,50.54,50.6,104100.0,26.9398,26.9717,26.9025,26.9344,104100.0
2005-12-19 11:00:00,50.6,50.6,50.52,50.53,33100.0,26.9344,26.9344,26.8919,26.8972,33100.0
2005-12-19 11:05:00,50.52,50.63,50.51,50.54,50000.0,26.8919,26.9504,26.8865,26.9025,50000.0
2005-12-19 11:10:00,50.55,50.56,50.5,50.51,21900.0,26.9078,26.9132,26.8812,26.8865,21900.0
2005-12-19 11:15:00,50.51,50.64,50.51,50.6,23700.0,26.8865,26.9557,26.8865,26.9344,23700.0
2005-12-19 11:20:00,50.61,50.72,50.6,50.71,24200.0,26.9398,26.9983,26.9344,26.993,24200.0
2005-12-19 11:25:00,50.71,50.83,50.7,50.81,42800.0,26.993,27.0569,26.9877,27.0462,42800.0
2005-12-19 11:30:00,50.83,50.83,50.7,50.72,28400.0,27.0569,27.0569,26.9877,26.9983,28400.0
2005-12-19 11:35:00,50.71,50.76,50.7,50.74,9900.0,26.993,27.0196,26.9877,27.009,9900.0
2005-12-19 11:40:00,50.74,50.76,50.67,50.69,15100.0,27.009,27.0196,26.9717,26.9824,15100.0
2005-12-19 11:45:00,50.69,50.71,50.62,50.66,18800.0,26.9824,26.993,26.9451,26.9664,18800.0
2005-12-19 11:50:00,50.66,50.69,50.61,50.63,15200.0,26.9664,26.9824,26.9398,26.9504,15200.0
2005-12-19 11:55:00,50.61,50.65,50.56,50.56,50600.0,26.9398,26.9611,26.9132,26.9132,50600.0
2005-12-19 12:00:00,50.55,50.65,50.55,50.63,9600.0,26.9078,26.9611,26.9078,26.9504,9600.0
2005-12-19 12:05:00,50.63,50.65,50.6,50.61,12800.0,26.9504,26.9611,26.9344,26.9398,12800.0
2005-12-19 12:10:00,50.62,50.65,50.54,50.56,15400.0,26.9451,26.9611,26.9025,26.9132,15400.0
2005-12-19 12:15:00,50.57,50.6,50.54,50.6,8700.0,26.9185,26.9344,26.9025,26.9344,8700.0
2005-12-19 12:20:00,50.61,50.62,50.53,50.53,13600.0,26.9398,26.9451,26.8972,26.8972,13600.0
2005-12-19 12:25:00,50.56,50.61,50.56,50.61,7600.0,26.9132,26.9398,26.9132,26.9398,7600.0
2005-12-19 12:30:00,50.61,50.61,50.59,50.59,14400.0,26.9398,26.9398,26.9291,26.9291,14400.0
2005-12-19 12:35:00,50.58,50.58,50.49,50.52,25100.0,26.9238,26.9238,26.8759,26.8919,25100.0
2005-12-19 12:40:00,50.51,50.51,50.43,50.44,20500.0,26.8865,26.8865,26.844,26.8493,20500.0
2005-12-19 12:45:00,50.44,50.44,50.37,50.4,60900.0,26.8493,26.8493,26.812,26.828,60900.0
2005-12-19 12:50:00,50.4,50.51,50.4,50.5,41300.0,26.828,26.8865,26.828,26.8812,41300.0
2005-12-19 12:55:00,50.49,50.49,50.44,50.44,10300.0,26.8759,26.8759,26.8493,26.8493,10300.0
2005-12-19 13:00:00,50.44,50.48,50.38,50.45,38700.0,26.8493,26.8706,26.8173,26.8546,38700.0
2005-12-19 13:05:00,50.46,50.46,50.33,50.34,26200.0,26.8599,26.8599,26.7907,26.796,26200.0
2005-12-19 13:10:00,50.35,50.36,50.3,50.35,31700.0,26.8014,26.8067,26.7748,26.8014,31700.0
2005-12-19 13:15:00,50.33,50.34,50.17,50.2,67300.0,26.7907,26.796,26.7056,26.7215,67300.0
2005-12-19 13:20:00,50.21,50.24,50.18,50.22,36800.0,26.7268,26.7428,26.7109,26.7322,36800.0
2005-12-19 13:25:00,50.22,50.35,50.22,50.3,42100.0,26.7322,26.8014,26.7322,26.7748,42100.0
2005-12-19 13:30:00,50.32,50.37,50.24,50.25,68000.0,26.7854,26.812,26.7428,26.7481,68000.0
2005-12-19 13:35:00,50.26,50.36,50.25,50.3,17900.0,26.7535,26.8067,26.7481,26.7748,17900.0
2005-12-19 13:40:00,50.3,50.34,50.29,50.32,14600.0,26.7748,26.796,26.7694,26.7854,14600.0
2005-12-19 13:45:00,50.33,50.34,50.13,50.13,48000.0,26.7907,26.796,26.6843,26.6843,48000.0
2005-12-19 13:50:00,50.12,50.19,50.1,50.16,38600.0,26.6789,26.7162,26.6683,26.7002,38600.0
2005-12-19 13:55:00,50.16,50.16,50.1,50.13,24000.0,26.7002,26.7002,26.6683,26.6843,24000.0
2005-12-19 14:00:00,50.13,50.13,50.09,50.1,42400.0,26.6843,26.6843,26.663,26.6683,42400.0
2005-12-19 14:05:00,50.1,50.14,50.08,50.1,31700.0,26.6683,26.6896,26.6577,26.6683,31700.0
2005-12-19 14:10:00,50.1,50.19,50.1,50.14,67700.0,26.6683,26.7162,26.6683,26.6896,67700.0
2005-12-19 14:15:00,50.16,50.16,50.09,50.11,36100.0,26.7002,26.7002,26.663,26.6736,36100.0
2005-12-19 14:20:00,50.11,50.21,50.11,50.19,58800.0,26.6736,26.7268,26.6736,26.7162,58800.0
2005-12-19 14:25:00,50.19,50.19,50.11,50.12,30200.0,26.7162,26.7162,26.6736,26.6789,30200.0
2005-12-19 14:30:00,50.11,50.23,50.1,50.17,61400.0,26.6736,26.7375,26.6683,26.7056,61400.0
2005-12-19 14:35:00,50.18,50.19,50.15,50.19,24200.0,26.7109,26.7162,26.6949,26.7162,24200.0
2005-12-19 14:40:00,50.19,50.22,50.17,50.21,19300.0,26.7162,26.7322,26.7056,26.7268,19300.0
2005-12-19 14:45:00,50.21,50.23,50.2,50.23,25600.0,26.7268,26.7375,26.7215,26.7375,25600.0
2005-12-19 14:50:00,50.23,50.31,50.23,50.26,40700.0,26.7375,26.7801,26.7375,26.7535,40700.0
2005-12-19 14:55:00,50.27,50.27,50.22,50.24,24200.0,26.7588,26.7588,26.7322,26.7428,24200.0
2005-12-19 15:00:00,50.23,50.25,50.18,50.18,43200.0,26.7375,26.7481,26.7109,26.7109,43200.0
2005-12-19 15:05:00,50.18,50.18,50.08,50.08,60400.0,26.7109,26.7109,26.6577,26.6577,60400.0
2005-12-19 15:10:00,50.09,50.11,50.08,50.11,62000.0,26.663,26.6736,26.6577,26.6736,62000.0
2005-12-19 15:15:00,50.11,50.12,50.05,50.06,41700.0,26.6736,26.6789,26.6417,26.647,41700.0
2005-12-19 15:20:00,50.06,50.1,49.94,50.07,127100.0,26.647,26.6683,26.5831,26.6523,127100.0
2005-12-19 15:25:00,50.06,50.06,49.92,49.93,41300.0,26.647,26.647,26.5725,26.5778,41300.0
2005-12-19 15:30:00,49.93,49.94,49.88,49.88,73800.0,26.5778,26.5831,26.5512,26.5512,73800.0
2005-12-19 15:35:00,49.89,49.9,49.78,49.81,72200.0,26.5565,26.5618,26.498,26.5139,72200.0
2005-12-19 15:40:00,49.81,49.85,49.77,49.82,69600.0,26.5139,26.5352,26.4926,26.5193,69600.0
2005-12-19 15:45:00,49.82,49.83,49.76,49.78,77500.0,26.5193,26.5246,26.4873,26.498,77500.0
2005-12-19 15:50:00,49.78,49.81,49.62,49.63,128500.0,26.498,26.5139,26.4128,26.4181,128500.0
2005-12-19 15:55:00,49.63,49.73,49.63,49.71,133800.0,26.4181,26.4713,26.4181,26.4607,133800.0
2005-12-20 09:30:00,49.78,50.02,49.75,49.96,115000.0,26.498,26.6257,26.482,26.5938,115000.0
2005-12-20 09:35:00,49.95,50.0,49.69,49.75,126200.0,26.5885,26.6151,26.4501,26.482,126200.0
2005-12-20 09:40:00,49.72,49.74,49.47,49.54,87700.0,26.466,26.4767,26.3329,26.3702,87700.0
2005-12-20 09:45:00,49.53,49.86,49.52,49.82,69900.0,26.3649,26.5405,26.3596,26.5193,69900.0
2005-12-20 09:50:00,49.84,50.05,49.83,49.93,104400.0,26.5299,26.6417,26.5246,26.5778,104400.0
2005-12-20 09:55:00,49.89,50.25,49.85,50.15,74200.0,26.5565,26.7481,26.5352,26.6949,74200.0
2005-12-20 10:00:00,50.15,50.15,49.98,49.98,84800.0,26.6949,26.6949,26.6044,26.6044,84800.0
2005-12-20 10:05:00,49.99,50.06,49.88,50.06,30300.0,26.6097,26.647,26.5512,26.647,30300.0
2005-12-20 10:10:00,50.06,50.07,49.73,49.81,56000.0,26.647,26.6523,26.4713,26.5139,56000.0
2005-12-20 10:15:00,49.82,49.85,49.69,49.8,104300.0,26.5193,26.5352,26.4501,26.5086,104300.0
2005-12-20 10:20:00,49.82,50.02,49.81,50.0,34100.0,26.5193,26.6257,26.5139,26.6151,34100.0
2005-12-20 10:25:00,50.01,50.11,50.0,50.09,21300.0,26.6204,26.6736,26.6151,26.663,21300.0
2005-12-20 10:30:00,50.08,50.11,50.08,50.1,192700.0,26.6577,26.6736,26.6577,26.6683,192700.0
2005-12-20 10:35:00,50.1,50.22,50.09,50.12,51400.0,26.6683,26.7322,26.663,26.6789,51400.0
2005-12-20 10:40:00,50.12,50.13,50.09,50.09,31900.0,26.6789,26.6843,26.663,26.663,31900.0
2005-12-20 10:45:00,50.09,50.09,50.02,50.06,12800.0,26.663,26.663,26.6257,26.647,12800.0
2005-12-20 10:50:00,50.05,50.09,49.92,50.06,34000.0,26.6417,26.663,26.5725,26.647,34000.0
2005-12-20 10:55:00,50.08,50.25,50.07,50.24,32400.0,26.6577,26.7481,26.6523,26.7428,32400.0
2005-12-20 11:00:00,50.24,50.33,50.21,50.25,49700.0,26.7428,26.7907,26.7268,26.7481,49700.0
2005-12-20 11:05:00,50.27,50.3,50.21,50.27,25900.0,26.7588,26.7748,26.7268,26.7588,25900.0
2005-12-20 11:10:00,50.28,50.38,50.28,50.38,33700.0,26.7641,26.8173,26.7641,26.8173,33700.0
2005-12-20 11:15:00,50.37,50.44,50.36,50.4,70900.0,26.812,26.8493,26.8067,26.828,70900.0
2005-12-20 11:20:00,50.41,50.43,50.4,50.43,17300.0,26.8333,26.844,26.828,26.844,17300.0
2005-12-20 11:25:00,50.43,50.43,50.4,50.41,34600.0,26.844,26.844,26.828,26.8333,34600.0
2005-12-20 11:30:00,50.41,50.64,50.4,50.58,174900.0,26.8333,26.9557,26.828,26.9238,174900.0
2005-12-20 11:35:00,50.58,50.64,50.55,50.64,87700.0,26.9238,26.9557,26.9078,26.9557,87700.0
2005-12-20 11:40:00,50.64,50.7,50.57,50.6,48100.0,26.9557,26.9877,26.9185,26.9344,48100.0
2005-12-20 11:45:00,50.62,50.62,50.47,50.47,29800.0,26.9451,26.9451,26.8652,26.8652,29800.0
2005-12-20 11:50:00,50.47,50.48,50.24,50.29,42800.0,26.8652,26.8706,26.7428,26.7694,42800.0
2005-12-20 11:55:00,50.28,50.35,50.26,50.26,17400.0,26.7641,26.8014,26.7535,26.7535,17400.0
2005-12-20 12:00:00,50.25,50.35,50.23,50.35,18200.0,26.7481,26.8014,26.7375,26.8014,18200.0
2005-12-20 12:05:00,50.35,50.47,50.35,50.39,23100.0,26.8014,26.8652,26.8014,26.8227,23100.0
2005-12-20 12:10:00,50.4,50.45,50.39,50.45,17500.0,26.828,26.8546,26.8227,26.8546,17500.0
2005-12-20 12:15:00,50.45,50.64,50.45,50.63,16500.0,26.8546,26.9557,26.8546,26.9504,16500.0
2005-12-20 12:20:00,50.63,50.68,50.55,50.57,29300.0,26.9504,26.977,26.9078,26.9185,29300.0
2005-12-20 12:25:00,50.55,50.62,50.49,50.52,23900.0,26.9078,26.9451,26.8759,26.8919,23900.0
2005-12-20 12:30:00,50.51,50.67,50.47,50.65,42300.0,26.8865,26.9717,26.8652,26.9611,42300.0
2005-12-20 12:35:00,50.66,50.66,50.55,50.55,12000.0,26.9664,26.9664,26.9078,26.9078,12000.0
2005-12-20 12:40:00,50.54,50.62,50.53,50.62,4800.0,26.9025,26.9451,26.8972,26.9451,4800.0
2005-12-20 12:45:00,50.6,50.6,50.46,50.46,9400.0,26.9344,26.9344,26.8599,26.8599,9400.0
2005-12-20 12:50:00,50.46,50.55,50.44,50.51,32900.0,26.8599,26.9078,26.8493,26.8865,32900.0
2005-12-20 12:55:00,50.53,50.62,50.49,50.61,5500.0,26.8972,26.9451,26.8759,26.9398,5500.0
2005-12-20 13:00:00,50.61,50.69,50.6,50.69,19900.0,26.9398,26.9824,26.9344,26.9824,19900.0
2005-12-20 13:05:00,50.68,50.73,50.65,50.71,33400.0,26.977,27.0036,26.9611,26.993,33400.0
2005-12-20 13:10:00,50.7,50.71,50.65,50.67,20600.0,26.9877,26.993,26.9611,26.9717,20600.0
2005-12-20 13:15:00,50.68,50.68,50.55,50.57,25200.0,26.977,26.977,26.9078,26.9185,25200.0
2005-12-20 13:20:00,50.57,50.65,50.55,50.65,17000.0,26.9185,26.9611,26.9078,26.9611,17000.0
2005-12-20 13:25:00,50.64,50.67,50.57,50.59,10100.0,26.9557,26.9717,26.9185,26.9291,10100.0
2005-12-20 13:30:00,50.58,50.62,50.57,50.6,7100.0,26.9238,26.9451,26.9185,26.9344,7100.0
2005-12-20 13:35:00,50.61,50.62,50.42,50.44,34000.0,26.9398,26.9451,26.8386,26.8493,34000.0
2005-12-20 13:40:00,50.44,50.46,50.26,50.28,50800.0,26.8493,26.8599,26.7535,26.7641,50800.0
2005-12-20 13:45:00,50.28,50.32,50.2,50.2,31600.0,26.7641,26.7854,26.7215,26.7215,31600.0
2005-12-20 13:50:00,50.2,50.26,50.18,50.18,18700.0,26.7215,26.7535,26.7109,26.7109,18700.0
2005-12-20 13:55:00,50.18,50.29,50.17,50.28,16100.0,26.7109,26.7694,26.7056,26.7641,16100.0
2005-12-20 14:00:00,50.26,50.28,50.11,50.14,21400.0,26.7535,26.7641,26.6736,26.6896,21400.0
2005-12-20 14:05:00,50.17,50.17,50.1,50.13,10800.0,26.7056,26.7056,26.6683,26.6843,10800.0
2005-12-20 14:10:00,50.15,50.2,50.08,50.17,14400.0,26.6949,26.7215,26.6577,26.7056,14400.0
2005-12-20 14:15:00,50.16,50.23,50.14,50.2,9900.0,26.7002,26.7375,26.6896,26.7215,9900.0
2005-12-20 14:20:00,50.18,50.34,50.18,50.22,19100.0,26.7109,26.796,26.7109,26.7322,19100.0
2005-12-20 14:25:00,50.24,50.24,50.18,50.23,8000.0,26.7428,26.7428,26.7109,26.7375,8000.0
2005-12-20 14:30:00,50.22,50.27,50.21,50.21,6700.0,26.7322,26.7588,26.7268,26.7268,6700.0
2005-12-20 14:35:00,50.2,50.21,50.12,50.18,11400.0,26.7215,26.7268,26.6789,26.7109,11400.0
2005-12-20 14:40:00,50.18,50.26,50.18,50.24,7900.0,26.7109,26.7535,26.7109,26.7428,7900.0
2005-12-20 14:45:00,50.22,50.22,50.16,50.21,7600.0,26.7322,26.7322,26.7002,26.7268,7600.0
2005-12-20 14:50:00,50.22,50.23,50.1,50.1,19600.0,26.7322,26.7375,26.6683,26.6683,19600.0
2005-12-20 14:55:00,50.1,50.1,49.96,50.05,82300.0,26.6683,26.6683,26.5938,26.6417,82300.0
2005-12-20 15:00:00,50.05,50.06,49.97,49.98,24600.0,26.6417,26.647,26.5991,26.6044,24600.0
2005-12-20 15:05:00,49.98,50.02,49.82,49.83,36100.0,26.6044,26.6257,26.5193,26.5246,36100.0
2005-12-20 15:10:00,49.83,49.91,49.75,49.82,53000.0,26.5246,26.5672,26.482,26.5193,53000.0
2005-12-20 15:15:00,49.84,49.96,49.83,49.95,38200.0,26.5299,26.5938,26.5246,26.5885,38200.0
2005-12-20 15:20:00,49.96,50.04,49.96,50.04,23200.0,26.5938,26.6364,26.5938,26.6364,23200.0
2005-12-20 15:25:00,50.05,50.05,49.9,49.94,18200.0,26.6417,26.6417,26.5618,26.5831,18200.0
2005-12-20 15:30:00,49.95,50.04,49.92,50.03,14700.0,26.5885,26.6364,26.5725,26.631,14700.0
2005-12-20 15:35:00,50.02,50.1,50.0,50.1,19500.0,26.6257,26.6683,26.6151,26.6683,19500.0
2005-12-20 15:40:00,50.1,50.21,50.06,50.18,42100.0,26.6683,26.7268,26.647,26.7109,42100.0
2005-12-20 15:45:00,50.17,50.17,50.13,50.17,57000.0,26.7056,26.7056,26.6843,26.7056,57000.0
2005-12-20 15:50:00,50.16,50.2,50.1,50.14,57500.0,26.7002,26.7215,26.6683,26.6896,57500.0
2005-12-20 15:55:00,50.14,50.3,50.11,50.2,121600.0,26.6896,26.7748,26.6736,26.7215,121600.0
2005-12-21 09:30:00,50.14,50.3,49.9,50.15,102200.0,26.6896,26.7748,26.5618,26.6949,102200.0
2005-12-21 09:35:00,50.15,50.24,49.81,49.81,70300.0,26.6949,26.7428,26.5139,26.5139,70300.0
2005-12-21 09:40:00,49.83,50.15,49.83,50.15,43600.0,26.5246,26.6949,26.5246,26.6949,43600.0
2005-12-21 09:45:00,50.18,50.23,49.81,49.86,65400.0,26.7109,26.7375,26.5139,26.5405,65400.0
2005-12-21 09:50:00,49.88,50.06,49.88,49.96,37000.0,26.5512,26.647,26.5512,26.5938,37000.0
2005-12-21 09:55:00,49.97,50.01,49.81,49.86,35800.0,26.5991,26.6204,26.5139,26.5405,35800.0
2005-12-21 10:00:00,49.88,50.2,49.87,50.14,44700.0,26.5512,26.7215,26.5459,26.6896,44700.0
2005-12-21 10:05:00,50.14,50.23,50.13,50.13,38100.0,26.6896,26.7375,26.6843,26.6843,38100.0
2005-12-21 10:10:00,50.13,50.23,50.13,50.19,23900.0,26.6843,26.7375,26.6843,26.7162,23900.0
2005-12-21 10:15:00,50.21,50.24,50.13,50.22,37000.0,26.7268,26.7428,26.6843,26.7322,37000.0
2005-12-21 10:20:00,50.23,50.36,50.2,50.35,60500.0,26.7375,26.8067,26.7215,26.8014,60500.0
2005-12-21 10:25:00,50.32,50.47,50.32,50.43,29000.0,26.7854,26.8652,26.7854,26.844,29000.0
2005-12-21 10:30:00,50.45,50.58,50.45,50.52,39600.0,26.8546,26.9238,26.8546,26.8919,39600.0
2005-12-21 10:35:00,50.5,50.59,50.5,50.58,17100.0,26.8812,26.9291,26.8812,26.9238,17100.0
2005-12-21 10:40:00,50.55,50.56,50.48,50.48,41100.0,26.9078,26.9132,26.8706,26.8706,41100.0
2005-12-21 10:45:00,50.48,50.55,50.46,50.5,15400.0,26.8706,26.9078,26.8599,26.8812,15400.0
2005-12-21 10:50:00,50.5,50.61,50.48,50.6,26700.0,26.8812,26.9398,26.8706,26.9344,26700.0
2005-12-21 10:55:00,50.6,50.67,50.6,50.65,13400.0,26.9344,26.9717,26.9344,26.9611,13400.0
2005-12-21 11:00:00,50.64,50.67,50.55,50.55,27300.0,26.9557,26.9717,26.9078,26.9078,27300.0
2005-12-21 11:05:00,50.56,50.66,50.56,50.64,13100.0,26.9132,26.9664,26.9132,26.9557,13100.0
2005-12-21 11:10:00,50.66,50.66,50.52,50.54,13400.0,26.9664,26.9664,26.8919,26.9025,13400.0
2005-12-21 11:15:00,50.52,50.52,50.46,50.48,8800.0,26.8919,26.8919,26.8599,26.8706,8800.0
2005-12-21 11:20:00,50.47,50.48,50.31,50.38,23400.0,26.8652,26.8706,26.7801,26.8173,23400.0
2005-12-21 11:25:00,50.38,50.49,50.38,50.38,27100.0,26.8173,26.8759,26.8173,26.8173,27100.0
2005-12-21 11:30:00,50.4,50.47,50.37,50.42,13500.0,26.828,26.8652,26.812,26.8386,13500.0
2005-12-21 11:35:00,50.45,50.52,50.45,50.5,13200.0,26.8546,26.8919,26.8546,26.8812,13200.0
2005-12-21 11:40:00,50.5,50.56,50.48,50.49,4300.0,26.8812,26.9132,26.8706,26.8759,4300.0
2005-12-21 11:45:00,50.51,50.51,50.48,50.49,4500.0,26.8865,26.8865,26.8706,26.8759,4500.0
2005-12-21 11:50:00,50.47,50.47,50.37,50.38,6400.0,26.8652,26.8652,26.812,26.8173,6400.0
2005-12-21 11:55:00,50.37,50.43,50.35,50.35,4700.0,26.812,26.844,26.8014,26.8014,4700.0
2005-12-21 12:00:00,50.35,50.41,50.33,50.38,15600.0,26.8014,26.8333,26.7907,26.8173,15600.0
2005-12-21 12:05:00,50.36,50.36,50.26,50.29,17400.0,26.8067,26.8067,26.7535,26.7694,17400.0
2005-12-21 12:10:00,50.29,50.4,50.29,50.4,26400.0,26.7694,26.828,26.7694,26.828,26400.0
2005-12-21 12:15:00,50.39,50.41,50.37,50.38,19200.0,26.8227,26.8333,26.812,26.8173,19200.0
2005-12-21 12:20:00,50.38,50.44,50.38,50.43,14100.0,26.8173,26.8493,26.8173,26.844,14100.0
2005-12-21 12:25:00,50.41,50.47,50.38,50.46,10400.0,26.8333,26.8652,26.8173,26.8599,10400.0
2005-12-21 12:30:00,50.47,50.5,50.43,50.48,16500.0,26.8652,26.8812,26.844,26.8706,16500.0
2005-12-21 12:35:00,50.46,50.54,50.46,50.54,7000.0,26.8599,26.9025,26.8599,26.9025,7000.0
2005-12-21 12:40:00,50.52,50.57,50.51,50.57,18500.0,26.8919,26.9185,26.8865,26.9185,18500.0
2005-12-21 12:45:00,50.55,50.57,50.45,50.45,10100.0,26.9078,26.9185,26.8546,26.8546,10100.0
2005-12-21 12:50:00,50.45,50.45,50.4,50.43,5300.0,26.8546,26.8546,26.828,26.844,5300.0
2005-12-21 12:55:00,50.43,50.44,50.4,50.42,11600.0,26.844,26.8493,26.828,26.8386,11600.0
2005-12-21 13:00:00,50.44,50.44,50.4,50.41,5900.0,26.8493,26.8493,26.828,26.8333,5900.0
2005-12-21 13:05:00,50.42,50.42,50.31,50.34,17800.0,26.8386,26.8386,26.7801,26.796,17800.0
2005-12-21 13:10:00,50.35,50.37,50.3,50.34,9100.0,26.8014,26.812,26.7748,26.796,9100.0
2005-12-21 13:15:00,50.37,50.4,50.35,50.35,7700.0,26.812,26.828,26.8014,26.8014,7700.0
2005-12-21 13:20:00,50.34,50.37,50.31,50.34,12900.0,26.796,26.812,26.7801,26.796,12900.0
2005-12-21 13:25:00,50.32,50.32,50.04,50.09,37600.0,26.7854,26.7854,26.6364,26.663,37600.0
2005-12-21 13:30:00,50.09,50.09,49.82,49.89,54200.0,26.663,26.663,26.5193,26.5565,54200.0
2005-12-21 13:35:00,49.9,50.02,49.87,49.91,70700.0,26.5618,26.6257,26.5459,26.5672,70700.0
2005-12-21 13:40:00,49.92,49.92,49.87,49.91,23900.0,26.5725,26.5725,26.5459,26.5672,23900.0
2005-12-21 13:45:00,49.91,50.06,49.9,50.03,34200.0,26.5672,26.647,26.5618,26.631,34200.0
2005-12-21 13:50:00,50.04,50.05,49.95,50.02,14900.0,26.6364,26.6417,26.5885,26.6257,14900.0
2005-12-21 13:55:00,50.03,50.06,49.98,49.98,13300.0,26.631,26.647,26.6044,26.6044,13300.0
2005-12-21 14:00:00,49.97,50.02,49.94,50.02,17200.0,26.5991,26.6257,26.5831,26.6257,17200.0
2005-12-21 14:05:00,50.03,50.06,50.0,50.01,8200.0,26.631,26.647,26.6151,26.6204,8200.0
2005-12-21 14:10:00,50.02,50.05,49.98,49.99,9800.0,26.6257,26.6417,26.6044,26.6097,9800.0
2005-12-21 14:15:00,50.01,50.08,50.0,50.05,11900.0,26.6204,26.6577,26.6151,26.6417,11900.0
2005-12-21 14:20:00,50.05,50.09,50.0,50.03,9500.0,26.6417,26.663,26.6151,26.631,9500.0
2005-12-21 14:25:00,50.02,50.06,49.96,49.96,13100.0,26.6257,26.647,26.5938,26.5938,13100.0
2005-12-21 14:30:00,49.96,49.97,49.9,49.9,14100.0,26.5938,26.5991,26.5618,26.5618,14100.0
2005-12-21 14:35:00,49.9,49.96,49.9,49.95,6500.0,26.5618,26.5938,26.5618,26.5885,6500.0
2005-12-21 14:40:00,49.94,49.95,49.76,49.82,25100.0,26.5831,26.5885,26.4873,26.5193,25100.0
2005-12-21 14:45:00,49.81,49.87,49.77,49.85,16400.0,26.5139,26.5459,26.4926,26.5352,16400.0
2005-12-21 14:50:00,49.83,49.83,49.68,49.79,46000.0,26.5246,26.5246,26.4447,26.5033,46000.0
2005-12-21 14:55:00,49.77,49.77,49.69,49.72,21800.0,26.4926,26.4926,26.4501,26.466,21800.0
2005-12-21 15:00:00,49.71,49.74,49.65,49.72,27000.0,26.4607,26.4767,26.4288,26.466,27000.0
2005-12-21 15:05:00,49.72,49.81,49.7,49.81,21800.0,26.466,26.5139,26.4554,26.5139,21800.0
2005-12-21 15:10:00,49.81,49.86,49.74,49.77,53000.0,26.5139,26.5405,26.4767,26.4926,53000.0
2005-12-21 15:15:00,49.77,49.83,49.75,49.76,25800.0,26.4926,26.5246,26.482,26.4873,25800.0
2005-12-21 15:20:00,49.77,49.89,49.76,49.84,27300.0,26.4926,26.5565,26.4873,26.5299,27300.0
2005-12-21 15:25:00,49.85,49.86,49.73,49.73,22800.0,26.5352,26.5405,26.4713,26.4713,22800.0
2005-12-21 15:30:00,49.73,49.76,49.67,49.75,25200.0,26.4713,26.4873,26.4394,26.482,25200.0
2005-12-21 15:35:00,49.74,49.86,49.72,49.8,19500.0,26.4767,26.5405,26.466,26.5086,19500.0
2005-12-21 15:40:00,49.82,49.92,49.79,49.92,21800.0,26.5193,26.5725,26.5033,26.5725,21800.0
2005-12-21 15:45:00,49.93,50.01,49.91,49.99,25000.0,26.5778,26.6204,26.5672,26.6097,25000.0
2005-12-21 15:50:00,49.97,49.97,49.87,49.9,41400.0,26.5991,26.5991,26.5459,26.5618,41400.0
2005-12-21 15:55:00,49.9,49.94,49.85,49.92,63800.0,26.5618,26.5831,26.5352,26.5725,63800.0
2005-12-22 09:30:00,49.95,50.28,49.95,50.15,47900.0,26.5885,26.7641,26.5885,26.6949,47900.0
2005-12-22 09:35:00,50.13,50.28,50.04,50.12,31000.0,26.6843,26.7641,26.6364,26.6789,31000.0
2005-12-22 09:40:00,50.11,50.45,50.09,50.32,58600.0,26.6736,26.8546,26.663,26.7854,58600.0
2005-12-22 09:45:00,50.26,50.43,50.24,50.33,42100.0,26.7535,26.844,26.7428,26.7907,42100.0
2005-12-22 09:50:00,50.32,50.42,50.25,50.32,83900.0,26.7854,26.8386,26.7481,26.7854,83900.0
2005-12-22 09:55:00,50.31,50.36,50.24,50.36,34500.0,26.7801,26.8067,26.7428,26.8067,34500.0
2005-12-22 10:00:00,50.36,50.41,50.29,50.38,23400.0,26.8067,26.8333,26.7694,26.8173,23400.0
2005-12-22 10:05:00,50.39,50.43,50.28,50.34,22500.0,26.8227,26.844,26.7641,26.796,22500.0
2005-12-22 10:10:00,50.34,50.36,50.22,50.23,24200.0,26.796,26.8067,26.7322,26.7375,24200.0
2005-12-22 10:15:00,50.24,50.27,50.14,50.2,18200.0,26.7428,26.7588,26.6896,26.7215,18200.0
2005-12-22 10:20:00,50.19,50.19,50.0,50.08,57300.0,26.7162,26.7162,26.6151,26.6577,57300.0
2005-12-22 10:25:00,50.08,50.25,50.07,50.1,27900.0,26.6577,26.7481,26.6523,26.6683,27900.0
2005-12-22 10:30:00,50.1,50.14,50.0,50.12,30900.0,26.6683,26.6896,26.6151,26.6789,30900.0
2005-12-22 10:35:00,50.13,50.2,50.0,50.01,21100.0,26.6843,26.7215,26.6151,26.6204,21100.0
2005-12-22 10:40:00,50.01,50.06,49.98,50.06,18000.0,26.6204,26.647,26.6044,26.647,18000.0
2005-12-22 10:45:00,50.05,50.1,50.01,50.08,16400.0,26.6417,26.6683,26.6204,26.6577,16400.0
2005-12-22 10:50:00,50.08,50.25,50.06,50.25,53200.0,26.6577,26.7481,26.647,26.7481,53200.0
2005-12-22 10:55:00,50.25,50.27,50.15,50.16,114100.0,26.7481,26.7588,26.6949,26.7002,114100.0
2005-12-22 11:00:00,50.16,50.16,50.1,50.11,15800.0,26.7002,26.7002,26.6683,26.6736,15800.0
2005-12-22 11:05:00,50.11,50.25,50.09,50.22,33000.0,26.6736,26.7481,26.663,26.7322,33000.0
2005-12-22 11:10:00,50.21,50.27,50.16,50.26,37500.0,26.7268,26.7588,26.7002,26.7535,37500.0
2005-12-22 11:15:00,50.26,50.28,50.19,50.22,103200.0,26.7535,26.7641,26.7162,26.7322,103200.0
2005-12-22 11:20:00,50.23,50.26,50.15,50.17,22300.0,26.7375,26.7535,26.6949,26.7056,22300.0
2005-12-22 11:25:00,50.2,50.24,50.16,50.19,24100.0,26.7215,26.7428,26.7002,26.7162,24100.0
2005-12-22 11:30:00,50.21,50.24,50.1,50.12,54000.0,26.7268,26.7428,26.6683,26.6789,54000.0
2005-12-22 11:35:00,50.11,50.15,50.11,50.15,25100.0,26.6736,26.6949,26.6736,26.6949,25100.0
2005-12-22 11:40:00,50.16,50.16,50.12,50.14,17100.0,26.7002,26.7002,26.6789,26.6896,17100.0
2005-12-22 11:45:00,50.14,50.19,50.1,50.1,19500.0,26.6896,26.7162,26.6683,26.6683,19500.0
2005-12-22 11:50:00,50.1,50.16,50.09,50.15,27500.0,26.6683,26.7002,26.663,26.6949,27500.0
2005-12-22 11:55:00,50.16,50.24,50.13,50.22,43400.0,26.7002,26.7428,26.6843,26.7322,43400.0
2005-12-22 12:00:00,50.22,50.24,50.15,50.17,33100.0,26.7322,26.7428,26.6949,26.7056,33100.0
2005-12-22 12:05:00,50.17,50.25,50.17,50.23,29400.0,26.7056,26.7481,26.7056,26.7375,29400.0
2005-12-22 12:10:00,50.25,50.3,50.24,50.29,57300.0,26.7481,26.7748,26.7428,26.7694,57300.0
2005-12-22 12:15:00,50.3,50.37,50.24,50.24,132200.0,26.7748,26.812,26.7428,26.7428,132200.0
2005-12-22 12:20:00,50.24,50.34,50.24,50.34,27400.0,26.7428,26.796,26.7428,26.796,27400.0
2005-12-22 12:25:00,50.33,50.37,50.2,50.32,68400.0,26.7907,26.812,26.7215,26.7854,68400.0
2005-12-22 12:30:00,50.32,50.34,50.26,50.32,30100.0,26.7854,26.796,26.7535,26.7854,30100.0
2005-12-22 12:35:00,50.33,50.37,50.3,50.36,19500.0,26.7907,26.812,26.7748,26.8067,19500.0
2005-12-22 12:40:00,50.37,50.4,50.37,50.39,14600.0,26.812,26.828,26.812,26.8227,14600.0
2005-12-22 12:45:00,50.38,50.45,50.38,50.4,30700.0,26.8173,26.8546,26.8173,26.828,30700.0
2005-12-22 12:50:00,50.4,50.42,50.4,50.42,12000.0,26.828,26.8386,26.828,26.8386,12000.0
2005-12-22 12:55:00,50.42,50.47,50.4,50.46,30600.0,26.8386,26.8652,26.828,26.8599,30600.0
2005-12-22 13:00:00,50.46,50.46,50.42,50.46,32300.0,26.8599,26.8599,26.8386,26.8599,32300.0
2005-12-22 13:05:00,50.46,50.48,50.44,50.47,27800.0,26.8599,26.8706,26.8493,26.8652,27800.0
2005-12-22 13:10:00,50.47,50.48,50.34,50.35,32400.0,26.8652,26.8706,26.796,26.8014,32400.0
2005-12-22 13:15:00,50.36,50.42,50.35,50.4,47600.0,26.8067,26.8386,26.8014,26.828,47600.0
2005-12-22 13:20:00,50.39,50.39,50.28,50.31,19600.0,26.8227,26.8227,26.7641,26.7801,19600.0
2005-12-22 13:25:00,50.3,50.3,50.28,50.28,5700.0,26.7748,26.7748,26.7641,26.7641,5700.0
2005-12-22 13:30:00,50.27,50.31,50.25,50.3,22700.0,26.7588,26.7801,26.7481,26.7748,22700.0
2005-12-22 13:35:00,50.3,50.31,50.26,50.3,21800.0,26.7748,26.7801,26.7535,26.7748,21800.0
2005-12-22 13:40:00,50.29,50.3,50.28,50.29,15100.0,26.7694,26.7748,26.7641,26.7694,15100.0
2005-12-22 13:45:00,50.3,50.3,50.25,50.26,24300.0,26.7748,26.7748,26.7481,26.7535,24300.0
2005-12-22 13:50:00,50.27,50.35,50.27,50.34,35400.0,26.7588,26.8014,26.7588,26.796,35400.0
2005-12-22 13:55:00,50.34,50.36,50.28,50.29,30100.0,26.796,26.8067,26.7641,26.7694,30100.0
2005-12-22 14:00:00,50.29,50.3,50.21,50.25,15300.0,26.7694,26.7748,26.7268,26.7481,15300.0
2005-12-22 14:05:00,50.26,50.31,50.25,50.25,23200.0,26.7535,26.7801,26.7481,26.7481,23200.0
2005-12-22 14:10:00,50.26,50.36,50.26,50.36,15000.0,26.7535,26.8067,26.7535,26.8067,15000.0
2005-12-22 14:15:00,50.35,50.36,50.3,50.31,23400.0,26.8014,26.8067,26.7748,26.7801,23400.0
2005-12-22 14:20:00,50.31,50.36,50.31,50.33,28300.0,26.7801,26.8067,26.7801,26.7907,28300.0
2005-12-22 14:25:00,50.34,50.35,50.3,50.3,50900.0,26.796,26.8014,26.7748,26.7748,50900.0
2005-12-22 14:30:00,50.3,50.32,50.29,50.31,27800.0,26.7748,26.7854,26.7694,26.7801,27800.0
2005-12-22 14:35:00,50.31,50.31,50.24,50.25,21000.0,26.7801,26.7801,26.7428,26.7481,21000.0
2005-12-22 14:40:00,50.26,50.34,50.23,50.26,39500.0,26.7535,26.796,26.7375,26.7535,39500.0
2005-12-22 14:45:00,50.26,50.26,50.22,50.26,39200.0,26.7535,26.7535,26.7322,26.7535,39200.0
2005-12-22 14:50:00,50.25,50.28,50.04,50.27,20800.0,26.7481,26.7641,26.6364,26.7588,20800.0
2005-12-22 14:55:00,50.27,50.33,50.26,50.31,20000.0,26.7588,26.7907,26.7535,26.7801,20000.0
2005-12-22 15:00:00,50.31,50.33,50.3,50.32,14600.0,26.7801,26.7907,26.7748,26.7854,14600.0
2005-12-22 15:05:00,50.32,50.34,50.32,50.34,9300.0,26.7854,26.796,26.7854,26.796,9300.0
2005-12-22 15:10:00,50.34,50.4,50.3,50.34,50600.0,26.796,26.828,26.7748,26.796,50600.0
2005-12-22 15:15:00,50.36,50.42,50.34,50.42,28900.0,26.8067,26.8386,26.796,26.8386,28900.0
2005-12-22 15:20:00,50.42,50.5,50.42,50.48,33700.0,26.8386,26.8812,26.8386,26.8706,33700.0
2005-12-22 15:25:00,50.48,50.5,50.44,50.48,80600.0,26.8706,26.8812,26.8493,26.8706,80600.0
2005-12-22 15:30:00,50.48,50.52,50.47,50.49,48800.0,26.8706,26.8919,26.8652,26.8759,48800.0
2005-12-22 15:35:00,50.49,50.55,50.49,50.53,49900.0,26.8759,26.9078,26.8759,26.8972,49900.0
2005-12-22 15:40:00,50.53,50.57,50.52,50.55,40200.0,26.8972,26.9185,26.8919,26.9078,40200.0
2005-12-22 15:45:00,50.55,50.55,50.5,50.51,40700.0,26.9078,26.9078,26.8812,26.8865,40700.0
2005-12-22 15:50:00,50.5,50.53,50.47,50.53,48600.0,26.8812,26.8972,26.8652,26.8972,48600.0
2005-12-22 15:55:00,50.53,50.58,50.51,50.54,87500.0,26.8972,26.9238,26.8865,26.9025,87500.0
2005-12-23 09:30:00,50.8,50.88,50.62,50.73,40600.0,27.0409,27.0835,26.9451,27.0036,40600.0
2005-12-23 09:35:00,50.73,50.88,50.71,50.79,39300.0,27.0036,27.0835,26.993,27.0356,39300.0
2005-12-23 09:40:00,50.82,50.82,50.66,50.71,22100.0,27.0516,27.0516,26.9664,26.993,22100.0
2005-12-23 09:45:00,50.71,50.81,50.6,50.76,22900.0,26.993,27.0462,26.9344,27.0196,22900.0
2005-12-23 09:50:00,50.77,50.85,50.77,50.84,19800.0,27.0249,27.0675,27.0249,27.0622,19800.0
2005-12-23 09:55:00,50.85,51.12,50.84,50.98,66400.0,27.0675,27.2112,27.0622,27.1367,66400.0
2005-12-23 10:00:00,50.98,50.99,50.83,50.89,23700.0,27.1367,27.142,27.0569,27.0888,23700.0
2005-12-23 10:05:00,50.88,50.89,50.75,50.76,15200.0,27.0835,27.0888,27.0143,27.0196,15200.0
2005-12-23 10:10:00,50.75,50.82,50.72,50.73,17300.0,27.0143,27.0516,26.9983,27.0036,17300.0
2005-12-23 10:15:00,50.73,50.74,50.65,50.65,17100.0,27.0036,27.009,26.9611,26.9611,17100.0
2005-12-23 10:20:00,50.67,50.73,50.65,50.73,11700.0,26.9717,27.0036,26.9611,27.0036,11700.0
2005-12-23 10:25:00,50.73,50.73,50.68,50.71,7300.0,27.0036,27.0036,26.977,26.993,7300.0
2005-12-23 10:30:00,50.7,50.72,50.42,50.48,67700.0,26.9877,26.9983,26.8386,26.8706,67700.0
2005-12-23 10:35:00,50.5,50.56,50.41,50.41,34400.0,26.8812,26.9132,26.8333,26.8333,34400.0
2005-12-23 10:40:00,50.4,50.43,50.3,50.4,46300.0,26.828,26.844,26.7748,26.828,46300.0
2005-12-23 10:45:00,50.42,50.45,50.32,50.39,27500.0,26.8386,26.8546,26.7854,26.8227,27500.0
2005-12-23 10:50:00,50.39,50.42,50.35,50.38,13100.0,26.8227,26.8386,26.8014,26.8173,13100.0
2005-12-23 10:55:00,50.4,50.41,50.3,50.33,11100.0,26.828,26.8333,26.7748,26.7907,11100.0
2005-12-23 11:00:00,50.32,50.42,50.28,50.3,18800.0,26.7854,26.8386,26.7641,26.7748,18800.0
2005-12-23 11:05:00,50.3,50.32,50.23,50.23,21200.0,26.7748,26.7854,26.7375,26.7375,21200.0
2005-12-23 11:10:00,50.22,50.24,50.18,50.21,19400.0,26.7322,26.7428,26.7109,26.7268,19400.0
2005-12-23 11:15:00,50.22,50.28,50.22,50.27,15300.0,26.7322,26.7641,26.7322,26.7588,15300.0
2005-12-23 11:20:00,50.26,50.38,50.26,50.33,12300.0,26.7535,26.8173,26.7535,26.7907,12300.0
2005-12-23 11:25:00,50.33,50.35,50.32,50.33,9800.0,26.7907,26.8014,26.7854,26.7907,9800.0
2005-12-23 11:30:00,50.34,50.34,50.3,50.33,8600.0,26.796,26.796,26.7748,26.7907,8600.0
2005-12-23 11:35:00,50.31,50.42,50.31,50.38,13100.0,26.7801,26.8386,26.7801,26.8173,13100.0
2005-12-23 11:40:00,50.37,50.44,50.37,50.41,15300.0,26.812,26.8493,26.812,26.8333,15300.0
2005-12-23 11:45:00,50.42,50.47,50.38,50.45,12100.0,26.8386,26.8652,26.8173,26.8546,12100.0
2005-12-23 11:50:00,50.46,50.51,50.46,50.49,8100.0,26.8599,26.8865,26.8599,26.8759,8100.0
2005-12-23 11:55:00,50.5,50.51,50.47,50.48,3300.0,26.8812,26.8865,26.8652,26.8706,3300.0
2005-12-23 12:00:00,50.5,50.5,50.28,50.28,13000.0,26.8812,26.8812,26.7641,26.7641,13000.0
2005-12-23 12:05:00,50.29,50.39,50.28,50.37,17600.0,26.7694,26.8227,26.7641,26.812,17600.0
2005-12-23 12:10:00,50.39,50.4,50.3,50.32,5400.0,26.8227,26.828,26.7748,26.7854,5400.0
2005-12-23 12:15:00,50.32,50.33,50.31,50.31,3800.0,26.7854,26.7907,26.7801,26.7801,3800.0
2005-12-23 12:20:00,50.3,50.32,50.3,50.32,1700.0,26.7748,26.7854,26.7748,26.7854,1700.0
2005-12-23 12:25:00,50.32,50.33,50.31,50.31,4900.0,26.7854,26.7907,26.7801,26.7801,4900.0
2005-12-23 12:30:00,50.32,50.32,50.31,50.32,2300.0,26.7854,26.7854,26.7801,26.7854,2300.0
2005-12-23 12:35:00,50.32,50.4,50.32,50.38,11400.0,26.7854,26.828,26.7854,26.8173,11400.0
2005-12-23 12:40:00,50.38,50.41,50.37,50.41,3100.0,26.8173,26.8333,26.812,26.8333,3100.0
2005-12-23 12:45:00,50.41,50.44,50.38,50.43,11800.0,26.8333,26.8493,26.8173,26.844,11800.0
2005-12-23 12:50:00,50.44,50.48,50.44,50.45,9500.0,26.8493,26.8706,26.8493,26.8546,9500.0
2005-12-23 12:55:00,50.45,50.5,50.45,50.48,7900.0,26.8546,26.8812,26.8546,26.8706,7900.0
2005-12-23 13:00:00,50.5,50.5,50.46,50.48,5600.0,26.8812,26.8812,26.8599,26.8706,5600.0
2005-12-23 13:05:00,50.49,50.61,50.49,50.58,21900.0,26.8759,26.9398,26.8759,26.9238,21900.0
2005-12-23 13:10:00,50.57,50.58,50.53,50.56,6900.0,26.9185,26.9238,26.8972,26.9132,6900.0
2005-12-23 13:15:00,50.57,50.63,50.55,50.61,7400.0,26.9185,26.9504,26.9078,26.9398,7400.0
2005-12-23 13:20:00,50.62,50.62,50.51,50.52,14600.0,26.9451,26.9451,26.8865,26.8919,14600.0
2005-12-23 13:25:00,50.5,50.53,50.49,50.53,7200.0,26.8812,26.8972,26.8759,26.8972,7200.0
2005-12-23 13:30:00,50.52,50.56,50.5,50.56,11100.0,26.8919,26.9132,26.8812,26.9132,11100.0
2005-12-23 13:35:00,50.57,50.59,50.55,50.59,4600.0,26.9185,26.9291,26.9078,26.9291,4600.0
2005-12-23 13:40:00,50.58,50.62,50.57,50.57,3800.0,26.9238,26.9451,26.9185,26.9185,3800.0
2005-12-23 13:45:00,50.58,50.59,50.51,50.52,7500.0,26.9238,26.9291,26.8865,26.8919,7500.0
2005-12-23 13:50:00,50.54,50.54,50.46,50.54,6500.0,26.9025,26.9025,26.8599,26.9025,6500.0
2005-12-23 13:55:00,50.54,50.55,50.51,50.52,2500.0,26.9025,26.9078,26.8865,26.8919,2500.0
2005-12-23 14:00:00,50.54,50.54,50.51,50.51,3900.0,26.9025,26.9025,26.8865,26.8865,3900.0
2005-12-23 14:05:00,50.52,50.55,50.5,50.5,2900.0,26.8919,26.9078,26.8812,26.8812,2900.0
2005-12-23 14:10:00,50.5,50.53,50.46,50.49,6700.0,26.8812,26.8972,26.8599,26.8759,6700.0
2005-12-23 14:15:00,50.49,50.51,50.4,50.44,11600.0,26.8759,26.8865,26.828,26.8493,11600.0
2005-12-23 14:20:00,50.43,50.43,50.41,50.43,3400.0,26.844,26.844,26.8333,26.844,3400.0
2005-12-23 14:25:00,50.44,50.49,50.44,50.49,3600.0,26.8493,26.8759,26.8493,26.8759,3600.0
2005-12-23 14:30:00,50.48,50.49,50.46,50.48,7000.0,26.8706,26.8759,26.8599,26.8706,7000.0
2005-12-23 14:35:00,50.48,50.48,50.45,50.47,5100.0,26.8706,26.8706,26.8546,26.8652,5100.0
2005-12-23 14:40:00,50.47,50.52,50.47,50.51,3600.0,26.8652,26.8919,26.8652,26.8865,3600.0
2005-12-23 14:45:00,50.5,50.53,50.5,50.52,3900.0,26.8812,26.8972,26.8812,26.8919,3900.0
2005-12-23 14:50:00,50.53,50.53,50.5,50.5,7000.0,26.8972,26.8972,26.8812,26.8812,7000.0
2005-12-23 14:55:00,50.52,50.52,50.47,50.51,6500.0,26.8919,26.8919,26.8652,26.8865,6500.0
2005-12-23 15:00:00,50.52,50.53,50.52,50.52,1400.0,26.8919,26.8972,26.8919,26.8919,1400.0
2005-12-23 15:05:00,50.53,50.57,50.51,50.56,16300.0,26.8972,26.9185,26.8865,26.9132,16300.0
2005-12-23 15:10:00,50.55,50.61,50.55,50.58,24200.0,26.9078,26.9398,26.9078,26.9238,24200.0
2005-12-23 15:15:00,50.57,50.59,50.53,50.55,12600.0,26.9185,26.9291,26.8972,26.9078,12600.0
2005-12-23 15:20:00,50.55,50.58,50.54,50.58,9100.0,26.9078,26.9238,26.9025,26.9238,9100.0
2005-12-23 15:25:00,50.59,50.59,50.52,50.53,3800.0,26.9291,26.9291,26.8919,26.8972,3800.0
2005-12-23 15:30:00,50.53,50.55,50.52,50.54,9500.0,26.8972,26.9078,26.8919,26.9025,9500.0
2005-12-23 15:35:00,50.55,50.56,50.5,50.54,10800.0,26.9078,26.9132,26.8812,26.9025,10800.0
2005-12-23 15:40:00,50.53,50.54,50.5,50.51,12200.0,26.8972,26.9025,26.8812,26.8865,12200.0
2005-12-23 15:45:00,50.5,50.54,50.5,50.51,9600.0,26.8812,26.9025,26.8812,26.8865,9600.0
2005-12-23 15:50:00,50.52,50.55,50.5,50.54,16000.0,26.8919,26.9078,26.8812,26.9025,16000.0
2005-12-23 15:55:00,50.54,50.61,50.52,50.59,37800.0,26.9025,26.9398,26.8919,26.9291,37800.0
2005-12-27 09:30:00,50.82,51.0,50.65,50.81,97500.0,27.0516,27.1474,26.9611,27.0462,97500.0
2005-12-27 09:35:00,50.81,50.89,50.74,50.89,25000.0,27.0462,27.0888,27.009,27.0888,25000.0
2005-12-27 09:40:00,50.89,50.98,50.8,50.89,33700.0,27.0888,27.1367,27.0409,27.0888,33700.0
2005-12-27 09:45:00,50.89,50.97,50.74,50.8,24500.0,27.0888,27.1314,27.009,27.0409,24500.0
2005-12-27 09:50:00,50.84,51.02,50.83,50.9,31600.0,27.0622,27.158,27.0569,27.0941,31600.0
2005-12-27 09:55:00,50.91,51.03,50.86,50.96,47100.0,27.0995,27.1633,27.0728,27.1261,47100.0
2005-12-27 10:00:00,50.96,50.96,50.88,50.93,15500.0,27.1261,27.1261,27.0835,27.1101,15500.0
2005-12-27 10:05:00,50.94,51.0,50.86,50.86,18500.0,27.1154,27.1474,27.0728,27.0728,18500.0
2005-12-27 10:10:00,50.85,50.92,50.82,50.92,21700.0,27.0675,27.1048,27.0516,27.1048,21700.0
2005-12-27 10:15:00,50.93,50.93,50.79,50.81,15200.0,27.1101,27.1101,27.0356,27.0462,15200.0
2005-12-27 10:20:00,50.83,50.85,50.62,50.64,42200.0,27.0569,27.0675,26.9451,26.9557,42200.0
2005-12-27 10:25:00,50.67,51.0,50.6,50.66,57800.0,26.9717,27.1474,26.9344,26.9664,57800.0
2005-12-27 10:30:00,50.65,50.7,50.6,50.65,53400.0,26.9611,26.9877,26.9344,26.9611,53400.0
2005-12-27 10:35:00,50.65,50.65,50.58,50.61,26100.0,26.9611,26.9611,26.9238,26.9398,26100.0
2005-12-27 10:40:00,50.62,50.7,50.62,50.66,23200.0,26.9451,26.9877,26.9451,26.9664,23200.0
2005-12-27 10:45:00,50.65,50.66,50.6,50.64,135900.0,26.9611,26.9664,26.9344,26.9557,135900.0
2005-12-27 10:50:00,50.64,50.64,50.58,50.58,16400.0,26.9557,26.9557,26.9238,26.9238,16400.0
2005-12-27 10:55:00,50.58,50.61,50.51,50.52,25000.0,26.9238,26.9398,26.8865,26.8919,25000.0
2005-12-27 11:00:00,50.51,50.54,50.41,50.46,38000.0,26.8865,26.9025,26.8333,26.8599,38000.0
2005-12-27 11:05:00,50.45,50.55,50.45,50.47,12700.0,26.8546,26.9078,26.8546,26.8652,12700.0
2005-12-27 11:10:00,50.46,50.6,50.46,50.6,17100.0,26.8599,26.9344,26.8599,26.9344,17100.0
2005-12-27 11:15:00,50.6,50.69,50.58,50.67,14100.0,26.9344,26.9824,26.9238,26.9717,14100.0
2005-12-27 11:20:00,50.67,50.67,50.41,50.47,28300.0,26.9717,26.9717,26.8333,26.8652,28300.0
2005-12-27 11:25:00,50.48,50.5,50.36,50.42,29400.0,26.8706,26.8812,26.8067,26.8386,29400.0
2005-12-27 11:30:00,50.42,50.44,50.15,50.22,35900.0,26.8386,26.8493,26.6949,26.7322,35900.0
2005-12-27 11:35:00,50.23,50.26,50.18,50.22,26400.0,26.7375,26.7535,26.7109,26.7322,26400.0
2005-12-27 11:40:00,50.2,50.23,50.14,50.23,27000.0,26.7215,26.7375,26.6896,26.7375,27000.0
2005-12-27 11:45:00,50.22,50.31,50.15,50.18,21600.0,26.7322,26.7801,26.6949,26.7109,21600.0
2005-12-27 11:50:00,50.18,50.27,50.18,50.21,20600.0,26.7109,26.7588,26.7109,26.7268,20600.0
2005-12-27 11:55:00,50.21,50.23,50.2,50.21,17100.0,26.7268,26.7375,26.7215,26.7268,17100.0
2005-12-27 12:00:00,50.21,50.26,50.2,50.21,83400.0,26.7268,26.7535,26.7215,26.7268,83400.0
2005-12-27 12:05:00,50.23,50.32,50.21,50.3,27600.0,26.7375,26.7854,26.7268,26.7748,27600.0
2005-12-27 12:10:00,50.27,50.38,50.21,50.38,22000.0,26.7588,26.8173,26.7268,26.8173,22000.0
2005-12-27 12:15:00,50.38,50.41,50.33,50.39,13200.0,26.8173,26.8333,26.7907,26.8227,13200.0
2005-12-27 12:20:00,50.4,50.4,50.33,50.37,20800.0,26.828,26.828,26.7907,26.812,20800.0
2005-12-27 12:25:00,50.36,50.41,50.32,50.4,14400.0,26.8067,26.8333,26.7854,26.828,14400.0
2005-12-27 12:30:00,50.37,50.4,50.31,50.34,10000.0,26.812,26.828,26.7801,26.796,10000.0
2005-12-27 12:35:00,50.31,50.41,50.3,50.41,14900.0,26.7801,26.8333,26.7748,26.8333,14900.0
2005-12-27 12:40:00,50.38,50.4,50.33,50.36,10200.0,26.8173,26.828,26.7907,26.8067,10200.0
2005-12-27 12:45:00,50.33,50.35,50.3,50.3,13400.0,26.7907,26.8014,26.7748,26.7748,13400.0
2005-12-27 12:50:00,50.31,50.32,50.24,50.3,13700.0,26.7801,26.7854,26.7428,26.7748,13700.0
2005-12-27 12:55:00,50.31,50.35,50.28,50.34,6000.0,26.7801,26.8014,26.7641,26.796,6000.0
2005-12-27 13:00:00,50.34,50.35,50.3,50.31,8800.0,26.796,26.8014,26.7748,26.7801,8800.0
2005-12-27 13:05:00,50.33,50.34,50.32,50.34,2900.0,26.7907,26.796,26.7854,26.796,2900.0
2005-12-27 13:10:00,50.35,50.41,50.35,50.4,12300.0,26.8014,26.8333,26.8014,26.828,12300.0
2005-12-27 13:15:00,50.4,50.42,50.33,50.4,56700.0,26.828,26.8386,26.7907,26.828,56700.0
2005-12-27 13:20:00,50.39,50.39,50.18,50.21,42100.0,26.8227,26.8227,26.7109,26.7268,42100.0
2005-12-27 13:25:00,50.21,50.23,50.13,50.17,42000.0,26.7268,26.7375,26.6843,26.7056,42000.0
2005-12-27 13:30:00,50.17,50.18,49.98,49.99,59600.0,26.7056,26.7109,26.6044,26.6097,59600.0
2005-12-27 13:35:00,49.99,50.01,49.95,49.99,42100.0,26.6097,26.6204,26.5885,26.6097,42100.0
2005-12-27 13:40:00,50.0,50.0,49.92,49.92,18000.0,26.6151,26.6151,26.5725,26.5725,18000.0
2005-12-27 13:45:00,49.94,49.95,49.85,49.92,36200.0,26.5831,26.5885,26.5352,26.5725,36200.0
2005-12-27 13:50:00,49.91,49.92,49.75,49.79,51600.0,26.5672,26.5725,26.482,26.5033,51600.0
2005-12-27 13:55:00,49.79,49.8,49.72,49.77,37300.0,26.5033,26.5086,26.466,26.4926,37300.0
2005-12-27 14:00:00,49.78,49.83,49.72,49.79,38100.0,26.498,26.5246,26.466,26.5033,38100.0
2005-12-27 14:05:00,49.8,49.83,49.77,49.82,9500.0,26.5086,26.5246,26.4926,26.5193,9500.0
2005-12-27 14:10:00,49.82,50.02,49.82,49.97,44000.0,26.5193,26.6257,26.5193,26.5991,44000.0
2005-12-27 14:15:00,49.95,50.01,49.93,49.98,19300.0,26.5885,26.6204,26.5778,26.6044,19300.0
2005-12-27 14:20:00,49.97,49.98,49.86,49.96,19800.0,26.5991,26.6044,26.5405,26.5938,19800.0
2005-12-27 14:25:00,49.96,50.04,49.93,50.03,7500.0,26.5938,26.6364,26.5778,26.631,7500.0
2005-12-27 14:30:00,50.04,50.1,49.91,49.92,30700.0,26.6364,26.6683,26.5672,26.5725,30700.0
2005-12-27 14:35:00,49.94,50.0,49.92,49.97,6400.0,26.5831,26.6151,26.5725,26.5991,6400.0
2005-12-27 14:40:00,49.98,50.0,49.89,49.92,17600.0,26.6044,26.6151,26.5565,26.5725,17600.0
2005-12-27 14:45:00,49.93,49.96,49.9,49.91,14000.0,26.5778,26.5938,26.5618,26.5672,14000.0
2005-12-27 14:50:00,49.9,49.94,49.89,49.92,9700.0,26.5618,26.5831,26.5565,26.5725,9700.0
2005-12-27 14:55:00,49.92,49.97,49.86,49.95,27600.0,26.5725,26.5991,26.5405,26.5885,27600.0
2005-12-27 15:00:00,49.94,50.01,49.94,50.0,17900.0,26.5831,26.6204,26.5831,26.6151,17900.0
2005-12-27 15:05:00,50.0,50.0,49.91,49.95,12200.0,26.6151,26.6151,26.5672,26.5885,12200.0
2005-12-27 15:10:00,49.96,50.01,49.93,49.99,33600.0,26.5938,26.6204,26.5778,26.6097,33600.0
2005-12-27 15:15:00,49.99,50.01,49.93,49.95,21900.0,26.6097,26.6204,26.5778,26.5885,21900.0
2005-12-27 15:20:00,49.95,50.08,49.92,50.08,21400.0,26.5885,26.6577,26.5725,26.6577,21400.0
2005-12-27 15:25:00,50.07,50.09,49.99,50.07,12800.0,26.6523,26.663,26.6097,26.6523,12800.0
2005-12-27 15:30:00,50.08,50.1,50.02,50.07,10800.0,26.6577,26.6683,26.6257,26.6523,10800.0
2005-12-27 15:35:00,50.08,50.17,50.06,50.12,30600.0,26.6577,26.7056,26.647,26.6789,30600.0
2005-12-27 15:40:00,50.13,50.13,50.02,50.03,26300.0,26.6843,26.6843,26.6257,26.631,26300.0
2005-12-27 15:45:00,50.03,50.05,49.99,50.03,39200.0,26.631,26.6417,26.6097,26.631,39200.0
2005-12-27 15:50:00,50.02,50.03,49.93,49.97,35700.0,26.6257,26.631,26.5778,26.5991,35700.0
2005-12-27 15:55:00,49.97,50.04,49.93,49.99,31800.0,26.5991,26.6364,26.5778,26.6097,31800.0
2005-12-28 09:30:00,50.02,50.15,49.92,50.11,58500.0,26.6257,26.6949,26.5725,26.6736,58500.0
2005-12-28 09:35:00,50.1,50.12,49.95,50.0,14700.0,26.6683,26.6789,26.5885,26.6151,14700.0
2005-12-28 09:40:00,50.0,50.01,49.83,49.91,19100.0,26.6151,26.6204,26.5246,26.5672,19100.0
2005-12-28 09:45:00,49.89,49.9,49.75,49.83,20000.0,26.5565,26.5618,26.482,26.5246,20000.0
2005-12-28 09:50:00,49.84,49.97,49.81,49.88,45200.0,26.5299,26.5991,26.5139,26.5512,45200.0
2005-12-28 09:55:00,49.88,49.96,49.87,49.92,16300.0,26.5512,26.5938,26.5459,26.5725,16300.0
2005-12-28 10:00:00,49.95,50.18,49.95,50.05,40600.0,26.5885,26.7109,26.5885,26.6417,40600.0
2005-12-28 10:05:00,50.05,50.13,50.0,50.03,38200.0,26.6417,26.6843,26.6151,26.631,38200.0
2005-12-28 10:10:00,50.02,50.04,49.97,50.0,13400.0,26.6257,26.6364,26.5991,26.6151,13400.0
2005-12-28 10:15:00,50.0,50.12,50.0,50.01,13300.0,26.6151,26.6789,26.6151,26.6204,13300.0
2005-12-28 10:20:00,50.0,50.06,50.0,50.04,12200.0,26.6151,26.647,26.6151,26.6364,12200.0
2005-12-28 10:25:00,50.02,50.02,49.92,49.94,39800.0,26.6257,26.6257,26.5725,26.5831,39800.0
2005-12-28 10:30:00,49.93,50.01,49.9,49.99,34900.0,26.5778,26.6204,26.5618,26.6097,34900.0
2005-12-28 10:35:00,49.97,49.97,49.77,49.77,32300.0,26.5991,26.5991,26.4926,26.4926,32300.0
2005-12-28 10:40:00,49.77,49.84,49.62,49.64,42500.0,26.4926,26.5299,26.4128,26.4234,42500.0
2005-12-28 10:45:00,49.62,49.72,49.62,49.62,33300.0,26.4128,26.466,26.4128,26.4128,33300.0
2005-12-28 10:50:00,49.62,49.72,49.62,49.7,39600.0,26.4128,26.466,26.4128,26.4554,39600.0
2005-12-28 10:55:00,49.7,49.78,49.7,49.73,22600.0,26.4554,26.498,26.4554,26.4713,22600.0
2005-12-28 11:00:00,49.75,49.88,49.71,49.85,26300.0,26.482,26.5512,26.4607,26.5352,26300.0
2005-12-28 11:05:00,49.85,49.91,49.85,49.85,11800.0,26.5352,26.5672,26.5352,26.5352,11800.0
2005-12-28 11:10:00,49.86,49.95,49.8,49.94,40900.0,26.5405,26.5885,26.5086,26.5831,40900.0
2005-12-28 11:15:00,49.94,50.01,49.92,49.94,30000.0,26.5831,26.6204,26.5725,26.5831,30000.0
2005-12-28 11:20:00,49.94,50.0,49.92,49.99,15000.0,26.5831,26.6151,26.5725,26.6097,15000.0
2005-12-28 11:25:00,49.95,49.97,49.92,49.94,6300.0,26.5885,26.5991,26.5725,26.5831,6300.0
2005-12-28 11:30:00,49.95,50.01,49.93,50.0,38800.0,26.5885,26.6204,26.5778,26.6151,38800.0
2005-12-28 11:35:00,50.0,50.01,49.95,49.96,16100.0,26.6151,26.6204,26.5885,26.5938,16100.0
2005-12-28 11:40:00,49.96,49.96,49.85,49.91,16800.0,26.5938,26.5938,26.5352,26.5672,16800.0
2005-12-28 11:45:00,49.89,49.94,49.85,49.91,6200.0,26.5565,26.5831,26.5352,26.5672,6200.0
2005-12-28 11:50:00,49.89,49.9,49.85,49.86,2700.0,26.5565,26.5618,26.5352,26.5405,2700.0
2005-12-28 11:55:00,49.86,49.89,49.86,49.89,2800.0,26.5405,26.5565,26.5405,26.5565,2800.0
2005-12-28 12:00:00,49.89,49.89,49.82,49.83,11100.0,26.5565,26.5565,26.5193,26.5246,11100.0
2005-12-28 12:05:00,49.83,49.83,49.72,49.72,27200.0,26.5246,26.5246,26.466,26.466,27200.0
2005-12-28 12:10:00,49.72,49.74,49.68,49.74,7800.0,26.466,26.4767,26.4447,26.4767,7800.0
2005-12-28 12:15:00,49.74,49.77,49.72,49.75,9200.0,26.4767,26.4926,26.466,26.482,9200.0
2005-12-28 12:20:00,49.75,49.75,49.72,49.74,5600.0,26.482,26.482,26.466,26.4767,5600.0
2005-12-28 12:25:00,49.75,49.79,49.74,49.78,14400.0,26.482,26.5033,26.4767,26.498,14400.0
2005-12-28 12:30:00,49.79,49.83,49.79,49.82,7200.0,26.5033,26.5246,26.5033,26.5193,7200.0
2005-12-28 12:35:00,49.82,49.84,49.82,49.83,2900.0,26.5193,26.5299,26.5193,26.5246,2900.0
2005-12-28 12:40:00,49.83,49.84,49.71,49.72,11400.0,26.5246,26.5299,26.4607,26.466,11400.0
2005-12-28 12:45:00,49.72,49.75,49.68,49.73,8200.0,26.466,26.482,26.4447,26.4713,8200.0
2005-12-28 12:50:00,49.72,49.8,49.72,49.79,6200.0,26.466,26.5086,26.466,26.5033,6200.0
2005-12-28 12:55:00,49.79,49.83,49.77,49.81,4900.0,26.5033,26.5246,26.4926,26.5139,4900.0
2005-12-28 13:00:00,49.82,49.82,49.8,49.81,3900.0,26.5193,26.5193,26.5086,26.5139,3900.0
2005-12-28 13:05:00,49.8,49.81,49.73,49.74,21500.0,26.5086,26.5139,26.4713,26.4767,21500.0
2005-12-28 13:10:00,49.74,49.8,49.74,49.76,7200.0,26.4767,26.5086,26.4767,26.4873,7200.0
2005-12-28 13:15:00,49.76,49.77,49.74,49.74,36700.0,26.4873,26.4926,26.4767,26.4767,36700.0
2005-12-28 13:20:00,49.74,49.75,49.69,49.7,7400.0,26.4767,26.482,26.4501,26.4554,7400.0
2005-12-28 13:25:00,49.7,49.74,49.69,49.71,2000.0,26.4554,26.4767,26.4501,26.4607,2000.0
2005-12-28 13:30:00,49.71,49.8,49.71,49.8,7700.0,26.4607,26.5086,26.4607,26.5086,7700.0
2005-12-28 13:35:00,49.78,49.88,49.78,49.87,14400.0,26.498,26.5512,26.498,26.5459,14400.0
2005-12-28 13:40:00,49.87,49.9,49.82,49.84,15600.0,26.5459,26.5618,26.5193,26.5299,15600.0
2005-12-28 13:45:00,49.85,49.99,49.85,49.96,34700.0,26.5352,26.6097,26.5352,26.5938,34700.0
2005-12-28 13:50:00,49.94,49.96,49.92,49.96,7300.0,26.5831,26.5938,26.5725,26.5938,7300.0
2005-12-28 13:55:00,49.95,50.01,49.94,49.96,7400.0,26.5885,26.6204,26.5831,26.5938,7400.0
2005-12-28 14:00:00,49.95,49.96,49.91,49.93,5500.0,26.5885,26.5938,26.5672,26.5778,5500.0
2005-12-28 14:05:00,49.91,49.97,49.91,49.96,5500.0,26.5672,26.5991,26.5672,26.5938,5500.0
2005-12-28 14:10:00,49.97,50.0,49.96,50.0,13600.0,26.5991,26.6151,26.5938,26.6151,13600.0
2005-12-28 14:15:00,50.0,50.03,49.98,50.03,31400.0,26.6151,26.631,26.6044,26.631,31400.0
2005-12-28 14:20:00,50.03,50.09,50.0,50.05,16200.0,26.631,26.663,26.6151,26.6417,16200.0
2005-12-28 14:25:00,50.06,50.18,50.05,50.16,19300.0,26.647,26.7109,26.6417,26.7002,19300.0
2005-12-28 14:30:00,50.16,50.22,50.14,50.18,17500.0,26.7002,26.7322,26.6896,26.7109,17500.0
2005-12-28 14:35:00,50.16,50.17,50.14,50.16,7100.0,26.7002,26.7056,26.6896,26.7002,7100.0
2005-12-28 14:40:00,50.15,50.15,50.07,50.08,8000.0,26.6949,26.6949,26.6523,26.6577,8000.0
2005-12-28 14:45:00,50.07,50.19,50.07,50.18,12700.0,26.6523,26.7162,26.6523,26.7109,12700.0
2005-12-28 14:50:00,50.16,50.25,50.14,50.21,23800.0,26.7002,26.7481,26.6896,26.7268,23800.0
2005-12-28 14:55:00,50.21,50.22,50.13,50.17,20800.0,26.7268,26.7322,26.6843,26.7056,20800.0
2005-12-28 15:00:00,50.18,50.18,50.04,50.16,18600.0,26.7109,26.7109,26.6364,26.7002,18600.0
2005-12-28 15:05:00,50.15,50.18,50.11,50.15,7400.0,26.6949,26.7109,26.6736,26.6949,7400.0
2005-12-28 15:10:00,50.14,50.15,50.11,50.12,4500.0,26.6896,26.6949,26.6736,26.6789,4500.0
2005-12-28 15:15:00,50.09,50.14,50.09,50.13,4500.0,26.663,26.6896,26.663,26.6843,4500.0
2005-12-28 15:20:00,50.13,50.21,50.12,50.17,37500.0,26.6843,26.7268,26.6789,26.7056,37500.0
2005-12-28 15:25:00,50.17,50.27,50.17,50.22,17000.0,26.7056,26.7588,26.7056,26.7322,17000.0
2005-12-28 15:30:00,50.21,50.23,50.17,50.2,23500.0,26.7268,26.7375,26.7056,26.7215,23500.0
2005-12-28 15:35:00,50.18,50.2,50.14,50.18,12200.0,26.7109,26.7215,26.6896,26.7109,12200.0
2005-12-28 15:40:00,50.18,50.25,50.17,50.25,10500.0,26.7109,26.7481,26.7056,26.7481,10500.0
2005-12-28 15:45:00,50.25,50.31,50.17,50.3,51300.0,26.7481,26.7801,26.7056,26.7748,51300.0
2005-12-28 15:50:00,50.3,50.33,50.27,50.29,62000.0,26.7748,26.7907,26.7588,26.7694,62000.0
2005-12-28 15:55:00,50.29,50.31,50.1,50.1,121800.0,26.7694,26.7801,26.6683,26.6683,121800.0
2005-12-29 09:30:00,50.11,50.31,50.1,50.16,51600.0,26.6736,26.7801,26.6683,26.7002,51600.0
2005-12-29 09:35:00,50.16,50.4,50.16,50.29,40200.0,26.7002,26.828,26.7002,26.7694,40200.0
2005-12-29 09:40:00,50.32,50.47,50.31,50.31,42700.0,26.7854,26.8652,26.7801,26.7801,42700.0
2005-12-29 09:45:00,50.32,50.39,50.29,50.33,27700.0,26.7854,26.8227,26.7694,26.7907,27700.0
2005-12-29 09:50:00,50.34,50.37,50.2,50.27,26700.0,26.796,26.812,26.7215,26.7588,26700.0
2005-12-29 09:55:00,50.28,50.31,50.23,50.3,19900.0,26.7641,26.7801,26.7375,26.7748,19900.0
2005-12-29 10:00:00,50.3,50.41,50.13,50.15,36500.0,26.7748,26.8333,26.6843,26.6949,36500.0
2005-12-29 10:05:00,50.16,50.29,50.16,50.29,24000.0,26.7002,26.7694,26.7002,26.7694,24000.0
2005-12-29 10:10:00,50.29,50.3,50.25,50.3,11400.0,26.7694,26.7748,26.7481,26.7748,11400.0
2005-12-29 10:15:00,50.29,50.41,50.29,50.41,17100.0,26.7694,26.8333,26.7694,26.8333,17100.0
2005-12-29 10:20:00,50.41,50.5,50.39,50.49,37700.0,26.8333,26.8812,26.8227,26.8759,37700.0
2005-12-29 10:25:00,50.49,50.5,50.41,50.48,17400.0,26.8759,26.8812,26.8333,26.8706,17400.0
2005-12-29 10:30:00,50.48,50.55,50.42,50.49,31900.0,26.8706,26.9078,26.8386,26.8759,31900.0
2005-12-29 10:35:00,50.49,50.59,50.48,50.48,26800.0,26.8759,26.9291,26.8706,26.8706,26800.0
2005-12-29 10:40:00,50.48,50.49,50.34,50.49,33800.0,26.8706,26.8759,26.796,26.8759,33800.0
2005-12-29 10:45:00,50.48,50.51,50.4,50.51,11700.0,26.8706,26.8865,26.828,26.8865,11700.0
2005-12-29 10:50:00,50.51,50.55,50.5,50.5,6200.0,26.8865,26.9078,26.8812,26.8812,6200.0
2005-12-29 10:55:00,50.5,50.58,50.1,50.53,18900.0,26.8812,26.9238,26.6683,26.8972,18900.0
2005-12-29 11:00:00,50.52,50.64,50.51,50.6,30300.0,26.8919,26.9557,26.8865,26.9344,30300.0
2005-12-29 11:05:00,50.6,50.62,50.55,50.61,21300.0,26.9344,26.9451,26.9078,26.9398,21300.0
2005-12-29 11:10:00,50.6,50.61,50.49,50.49,23300.0,26.9344,26.9398,26.8759,26.8759,23300.0
2005-12-29 11:15:00,50.48,50.51,50.47,50.5,10000.0,26.8706,26.8865,26.8652,26.8812,10000.0
2005-12-29 11:20:00,50.49,50.49,50.41,50.45,33600.0,26.8759,26.8759,26.8333,26.8546,33600.0
2005-12-29 11:25:00,50.45,50.49,50.41,50.47,16700.0,26.8546,26.8759,26.8333,26.8652,16700.0
2005-12-29 11:30:00,50.47,50.47,50.41,50.41,6600.0,26.8652,26.8652,26.8333,26.8333,6600.0
2005-12-29 11:35:00,50.42,50.45,50.41,50.44,16100.0,26.8386,26.8546,26.8333,26.8493,16100.0
2005-12-29 11:40:00,50.44,50.46,50.44,50.45,6900.0,26.8493,26.8599,26.8493,26.8546,6900.0
2005-12-29 11:45:00,50.44,50.5,50.44,50.49,9200.0,26.8493,26.8812,26.8493,26.8759,9200.0
2005-12-29 11:50:00,50.49,50.5,50.47,50.49,6000.0,26.8759,26.8812,26.8652,26.8759,6000.0
2005-12-29 11:55:00,50.49,50.49,50.44,50.45,7400.0,26.8759,26.8759,26.8493,26.8546,7400.0
2005-12-29 12:00:00,50.45,50.48,50.44,50.48,5200.0,26.8546,26.8706,26.8493,26.8706,5200.0
2005-12-29 12:05:00,50.46,50.49,50.44,50.46,9500.0,26.8599,26.8759,26.8493,26.8599,9500.0
2005-12-29 12:10:00,50.46,50.48,50.45,50.45,16500.0,26.8599,26.8706,26.8546,26.8546,16500.0
2005-12-29 12:15:00,50.45,50.45,50.34,50.37,16800.0,26.8546,26.8546,26.796,26.812,16800.0
2005-12-29 12:20:00,50.38,50.44,50.38,50.39,19700.0,26.8173,26.8493,26.8173,26.8227,19700.0
2005-12-29 12:25:00,50.39,50.39,50.33,50.33,15400.0,26.8227,26.8227,26.7907,26.7907,15400.0
2005-12-29 12:30:00,50.35,50.35,50.25,50.26,29900.0,26.8014,26.8014,26.7481,26.7535,29900.0
2005-12-29 12:35:00,50.26,50.33,50.25,50.32,18500.0,26.7535,26.7907,26.7481,26.7854,18500.0
2005-12-29 12:40:00,50.32,50.33,50.22,50.22,15300.0,26.7854,26.7907,26.7322,26.7322,15300.0
2005-12-29 12:45:00,50.22,50.32,50.21,50.31,23200.0,26.7322,26.7854,26.7268,26.7801,23200.0
2005-12-29 12:50:00,50.31,50.39,50.3,50.39,10800.0,26.7801,26.8227,26.7748,26.8227,10800.0
2005-12-29 12:55:00,50.39,50.4,50.33,50.4,16300.0,26.8227,26.828,26.7907,26.828,16300.0
2005-12-29 13:00:00,50.4,50.42,50.36,50.42,9700.0,26.828,26.8386,26.8067,26.8386,9700.0
2005-12-29 13:05:00,50.42,50.42,50.39,50.39,3100.0,26.8386,26.8386,26.8227,26.8227,3100.0
2005-12-29 13:10:00,50.38,50.39,50.35,50.36,9700.0,26.8173,26.8227,26.8014,26.8067,9700.0
2005-12-29 13:15:00,50.36,50.36,50.28,50.28,9800.0,26.8067,26.8067,26.7641,26.7641,9800.0
2005-12-29 13:20:00,50.28,50.28,50.25,50.25,6300.0,26.7641,26.7641,26.7481,26.7481,6300.0
2005-12-29 13:25:00,50.25,50.27,50.25,50.27,7000.0,26.7481,26.7588,26.7481,26.7588,7000.0
2005-12-29 13:30:00,50.29,50.31,50.26,50.29,6000.0,26.7694,26.7801,26.7535,26.7694,6000.0
2005-12-29 13:35:00,50.29,50.32,50.28,50.31,4300.0,26.7694,26.7854,26.7641,26.7801,4300.0
2005-12-29 13:40:00,50.31,50.32,50.31,50.32,3300.0,26.7801,26.7854,26.7801,26.7854,3300.0
2005-12-29 13:45:00,50.31,50.31,50.29,50.29,1600.0,26.7801,26.7801,26.7694,26.7694,1600.0
2005-12-29 13:50:00,50.29,50.3,50.28,50.28,4000.0,26.7694,26.7748,26.7641,26.7641,4000.0
2005-12-29 13:55:00,50.3,50.3,50.24,50.25,6000.0,26.7748,26.7748,26.7428,26.7481,6000.0
2005-12-29 14:00:00,50.24,50.26,50.19,50.2,5500.0,26.7428,26.7535,26.7162,26.7215,5500.0
2005-12-29 14:05:00,50.2,50.21,50.16,50.19,8700.0,26.7215,26.7268,26.7002,26.7162,8700.0
2005-12-29 14:10:00,50.19,50.3,50.19,50.28,17000.0,26.7162,26.7748,26.7162,26.7641,17000.0
2005-12-29 14:15:00,50.27,50.29,50.24,50.28,4600.0,26.7588,26.7694,26.7428,26.7641,4600.0
2005-12-29 14:20:00,50.28,50.35,50.27,50.33,16200.0,26.7641,26.8014,26.7588,26.7907,16200.0
2005-12-29 14:25:00,50.33,50.36,50.31,50.32,17400.0,26.7907,26.8067,26.7801,26.7854,17400.0
2005-12-29 14:30:00,50.27,50.3,50.25,50.27,6900.0,26.7588,26.7748,26.7481,26.7588,6900.0
2005-12-29 14:35:00,50.27,50.3,50.27,50.27,5300.0,26.7588,26.7748,26.7588,26.7588,5300.0
2005-12-29 14:40:00,50.26,50.27,50.24,50.27,8000.0,26.7535,26.7588,26.7428,26.7588,8000.0
2005-12-29 14:45:00,50.27,50.27,50.26,50.27,7800.0,26.7588,26.7588,26.7535,26.7588,7800.0
2005-12-29 14:50:00,50.26,50.28,50.19,50.25,16200.0,26.7535,26.7641,26.7162,26.7481,16200.0
2005-12-29 14:55:00,50.24,50.24,50.18,50.19,9600.0,26.7428,26.7428,26.7109,26.7162,9600.0
2005-12-29 15:00:00,50.2,50.24,50.2,50.23,7300.0,26.7215,26.7428,26.7215,26.7375,7300.0
2005-12-29 15:05:00,50.24,50.24,50.03,50.03,44200.0,26.7428,26.7428,26.631,26.631,44200.0
2005-12-29 15:10:00,50.04,50.06,49.92,49.94,36000.0,26.6364,26.647,26.5725,26.5831,36000.0
2005-12-29 15:15:00,49.94,49.95,49.78,49.84,37100.0,26.5831,26.5885,26.498,26.5299,37100.0
2005-12-29 15:20:00,49.85,49.85,49.77,49.82,22400.0,26.5352,26.5352,26.4926,26.5193,22400.0
2005-12-29 15:25:00,49.83,49.83,49.75,49.78,36400.0,26.5246,26.5246,26.482,26.498,36400.0
2005-12-29 15:30:00,49.78,49.79,49.73,49.77,29700.0,26.498,26.5033,26.4713,26.4926,29700.0
2005-12-29 15:35:00,49.76,49.85,49.76,49.82,18700.0,26.4873,26.5352,26.4873,26.5193,18700.0
2005-12-29 15:40:00,49.82,49.85,49.78,49.79,33900.0,26.5193,26.5352,26.498,26.5033,33900.0
2005-12-29 15:45:00,49.78,49.82,49.78,49.81,21000.0,26.498,26.5193,26.498,26.5139,21000.0
2005-12-29 15:50:00,49.82,49.85,49.79,49.82,28400.0,26.5193,26.5352,26.5033,26.5193,28400.0
2005-12-29 15:55:00,49.82,49.9,49.81,49.89,51300.0,26.5193,26.5618,26.5139,26.5565,51300.0
2005-12-30 09:30:00,49.61,49.99,49.61,49.99,49300.0,26.4075,26.6097,26.4075,26.6097,49300.0
2005-12-30 09:35:00,49.98,50.01,49.76,49.84,39700.0,26.6044,26.6204,26.4873,26.5299,39700.0
2005-12-30 09:40:00,49.84,49.9,49.77,49.9,31800.0,26.5299,26.5618,26.4926,26.5618,31800.0
2005-12-30 09:45:00,49.9,49.9,49.79,49.84,20000.0,26.5618,26.5618,26.5033,26.5299,20000.0
2005-12-30 09:50:00,49.8,49.82,49.63,49.63,27800.0,26.5086,26.5193,26.4181,26.4181,27800.0
2005-12-30 09:55:00,49.62,49.76,49.62,49.65,19100.0,26.4128,26.4873,26.4128,26.4288,19100.0
2005-12-30 10:00:00,49.65,49.65,49.48,49.49,25400.0,26.4288,26.4288,26.3383,26.3436,25400.0
2005-12-30 10:05:00,49.49,49.5,49.31,49.36,42900.0,26.3436,26.3489,26.2478,26.2744,42900.0
2005-12-30 10:10:00,49.38,49.4,49.19,49.21,34500.0,26.285,26.2957,26.1839,26.1945,34500.0
2005-12-30 10:15:00,49.23,49.23,49.08,49.12,42800.0,26.2052,26.2052,26.1253,26.1466,42800.0
2005-12-30 10:20:00,49.13,49.23,49.03,49.22,50100.0,26.152,26.2052,26.0987,26.1999,50100.0
2005-12-30 10:25:00,49.22,49.27,49.2,49.22,25600.0,26.1999,26.2265,26.1892,26.1999,25600.0
2005-12-30 10:30:00,49.22,49.28,49.22,49.28,24400.0,26.1999,26.2318,26.1999,26.2318,24400.0
2005-12-30 10:35:00,49.27,49.45,49.27,49.38,22800.0,26.2265,26.3223,26.2265,26.285,22800.0
2005-12-30 10:40:00,49.38,49.38,49.2,49.27,28200.0,26.285,26.285,26.1892,26.2265,28200.0
2005-12-30 10:45:00,49.26,49.31,49.22,49.3,22100.0,26.2212,26.2478,26.1999,26.2425,22100.0
2005-12-30 10:50:00,49.3,49.34,49.28,49.29,15400.0,26.2425,26.2637,26.2318,26.2371,15400.0
2005-12-30 10:55:00,49.3,49.34,49.22,49.32,24300.0,26.2425,26.2637,26.1999,26.2531,24300.0
2005-12-30 11:00:00,49.32,49.33,49.28,49.33,10600.0,26.2531,26.2584,26.2318,26.2584,10600.0
2005-12-30 11:05:00,49.33,49.56,49.32,49.48,26600.0,26.2584,26.3809,26.2531,26.3383,26600.0
2005-12-30 11:10:00,49.48,49.48,49.38,49.39,12500.0,26.3383,26.3383,26.285,26.2904,12500.0
2005-12-30 11:15:00,49.38,49.42,49.34,49.41,10600.0,26.285,26.3063,26.2637,26.301,10600.0
2005-12-30 11:20:00,49.41,49.43,49.36,49.38,9100.0,26.301,26.3117,26.2744,26.285,9100.0
2005-12-30 11:25:00,49.41,49.44,49.39,49.41,3900.0,26.301,26.317,26.2904,26.301,3900.0
2005-12-30 11:30:00,49.41,49.45,49.4,49.42,4900.0,26.301,26.3223,26.2957,26.3063,4900.0
2005-12-30 11:35:00,49.42,49.43,49.39,49.39,6300.0,26.3063,26.3117,26.2904,26.2904,6300.0
2005-12-30 11:40:00,49.39,49.4,49.35,49.37,10500.0,26.2904,26.2957,26.2691,26.2797,10500.0
2005-12-30 11:45:00,49.37,49.37,49.33,49.34,7700.0,26.2797,26.2797,26.2584,26.2637,7700.0
2005-12-30 11:50:00,49.36,49.37,49.33,49.34,7100.0,26.2744,26.2797,26.2584,26.2637,7100.0
2005-12-30 11:55:00,49.33,49.36,49.3,49.34,3400.0,26.2584,26.2744,26.2425,26.2637,3400.0
2005-12-30 12:00:00,49.31,49.38,49.3,49.36,2300.0,26.2478,26.285,26.2425,26.2744,2300.0
2005-12-30 12:05:00,49.35,49.35,49.3,49.34,4000.0,26.2691,26.2691,26.2425,26.2637,4000.0
2005-12-30 12:10:00,49.32,49.37,49.28,49.31,19300.0,26.2531,26.2797,26.2318,26.2478,19300.0
2005-12-30 12:15:00,49.32,49.32,49.27,49.27,5800.0,26.2531,26.2531,26.2265,26.2265,5800.0
2005-12-30 12:20:00,49.27,49.34,49.26,49.34,13000.0,26.2265,26.2637,26.2212,26.2637,13000.0
2005-12-30 12:25:00,49.35,49.41,49.33,49.39,15800.0,26.2691,26.301,26.2584,26.2904,15800.0
2005-12-30 12:30:00,49.4,49.4,49.38,49.38,3100.0,26.2957,26.2957,26.285,26.285,3100.0
2005-12-30 12:35:00,49.38,49.43,49.38,49.42,3100.0,26.285,26.3117,26.285,26.3063,3100.0
2005-12-30 12:40:00,49.41,49.43,49.4,49.41,6700.0,26.301,26.3117,26.2957,26.301,6700.0
2005-12-30 12:45:00,49.41,49.41,49.4,49.4,8900.0,26.301,26.301,26.2957,26.2957,8900.0
2005-12-30 12:50:00,49.37,49.37,49.32,49.34,5700.0,26.2797,26.2797,26.2531,26.2637,5700.0
2005-12-30 12:55:00,49.34,49.37,49.25,49.3,15900.0,26.2637,26.2797,26.2158,26.2425,15900.0
2005-12-30 13:00:00,49.3,49.34,49.3,49.31,2400.0,26.2425,26.2637,26.2425,26.2478,2400.0
2005-12-30 13:05:00,49.3,49.39,49.3,49.38,13400.0,26.2425,26.2904,26.2425,26.285,13400.0
2005-12-30 13:10:00,49.37,49.38,49.37,49.38,1900.0,26.2797,26.285,26.2797,26.285,1900.0
2005-12-30 13:15:00,49.38,49.38,49.29,49.31,6600.0,26.285,26.285,26.2371,26.2478,6600.0
2005-12-30 13:20:00,49.3,49.3,49.21,49.24,14100.0,26.2425,26.2425,26.1945,26.2105,14100.0
2005-12-30 13:25:00,49.24,49.25,49.23,49.25,7600.0,26.2105,26.2158,26.2052,26.2158,7600.0
2005-12-30 13:30:00,49.25,49.28,49.22,49.27,6600.0,26.2158,26.2318,26.1999,26.2265,6600.0
2005-12-30 13:35:00,49.26,49.39,49.26,49.37,7100.0,26.2212,26.2904,26.2212,26.2797,7100.0
2005-12-30 13:40:00,49.38,49.43,49.36,49.43,10700.0,26.285,26.3117,26.2744,26.3117,10700.0
2005-12-30 13:45:00,49.43,49.43,49.37,49.39,7300.0,26.3117,26.3117,26.2797,26.2904,7300.0
2005-12-30 13:50:00,49.4,49.43,49.34,49.35,12700.0,26.2957,26.3117,26.2637,26.2691,12700.0
2005-12-30 13:55:00,49.35,49.37,49.33,49.34,5700.0,26.2691,26.2797,26.2584,26.2637,5700.0
2005-12-30 14:00:00,49.35,49.38,49.35,49.38,3700.0,26.2691,26.285,26.2691,26.285,3700.0
2005-12-30 14:05:00,49.39,49.45,49.39,49.43,9500.0,26.2904,26.3223,26.2904,26.3117,9500.0
2005-12-30 14:10:00,49.42,49.43,49.4,49.4,8400.0,26.3063,26.3117,26.2957,26.2957,8400.0
2005-12-30 14:15:00,49.42,49.42,49.33,49.39,13000.0,26.3063,26.3063,26.2584,26.2904,13000.0
2005-12-30 14:20:00,49.39,49.4,49.35,49.4,15800.0,26.2904,26.2957,26.2691,26.2957,15800.0
2005-12-30 14:25:00,49.4,49.4,49.34,49.34,13100.0,26.2957,26.2957,26.2637,26.2637,13100.0
2005-12-30 14:30:00,49.34,49.39,49.29,49.32,11000.0,26.2637,26.2904,26.2371,26.2531,11000.0
2005-12-30 14:35:00,49.33,49.35,49.27,49.28,16300.0,26.2584,26.2691,26.2265,26.2318,16300.0
2005-12-30 14:40:00,49.28,49.28,49.24,49.26,9400.0,26.2318,26.2318,26.2105,26.2212,9400.0
2005-12-30 14:45:00,49.24,49.28,49.24,49.27,6100.0,26.2105,26.2318,26.2105,26.2265,6100.0
2005-12-30 14:50:00,49.28,49.4,49.26,49.4,27300.0,26.2318,26.2957,26.2212,26.2957,27300.0
2005-12-30 14:55:00,49.39,49.41,49.36,49.36,12500.0,26.2904,26.301,26.2744,26.2744,12500.0
2005-12-30 15:00:00,49.35,49.38,49.31,49.34,17700.0,26.2691,26.285,26.2478,26.2637,17700.0
2005-12-30 15:05:00,49.34,49.36,49.28,49.29,9400.0,26.2637,26.2744,26.2318,26.2371,9400.0
2005-12-30 15:10:00,49.29,49.37,49.28,49.37,14400.0,26.2371,26.2797,26.2318,26.2797,14400.0
2005-12-30 15:15:00,49.38,49.38,49.29,49.31,13400.0,26.285,26.285,26.2371,26.2478,13400.0
2005-12-30 15:20:00,49.32,49.39,49.29,49.35,6500.0,26.2531,26.2904,26.2371,26.2691,6500.0
2005-12-30 15:25:00,49.35,49.4,49.34,49.39,21700.0,26.2691,26.2957,26.2637,26.2904,21700.0
2005-12-30 15:30:00,49.38,49.43,49.36,49.42,15300.0,26.285,26.3117,26.2744,26.3063,15300.0
2005-12-30 15:35:00,49.42,49.45,49.41,49.42,31100.0,26.3063,26.3223,26.301,26.3063,31100.0
2005-12-30 15:40:00,49.42,49.48,49.42,49.47,27800.0,26.3063,26.3383,26.3063,26.3329,27800.0
2005-12-30 15:45:00,49.47,49.48,49.33,49.34,23300.0,26.3329,26.3383,26.2584,26.2637,23300.0
2005-12-30 15:50:00,49.34,49.42,49.34,49.38,82400.0,26.2637,26.3063,26.2637,26.285,82400.0
2005-12-30 15:55:00,49.38,49.44,49.29,49.3,99600.0,26.285,26.317,26.2371,26.2425,99600.0
2006-01-03 09:30:00,49.55,49.8,49.38,49.7,195100.0,26.3755,26.5086,26.285,26.4554,195100.0
2006-01-03 09:35:00,49.67,49.78,49.46,49.65,84500.0,26.4394,26.498,26.3276,26.4288,84500.0
2006-01-03 09:40:00,49.65,49.65,49.47,49.58,59300.0,26.4288,26.4288,26.3329,26.3915,59300.0
2006-01-03 09:45:00,49.58,49.66,49.54,49.54,29500.0,26.3915,26.4341,26.3702,26.3702,29500.0
2006-01-03 09:50:00,49.55,49.59,49.4,49.41,39200.0,26.3755,26.3968,26.2957,26.301,39200.0
2006-01-03 09:55:00,49.42,49.47,49.37,49.44,36700.0,26.3063,26.3329,26.2797,26.317,36700.0
2006-01-03 10:00:00,49.43,49.44,49.25,49.25,86700.0,26.3117,26.317,26.2158,26.2158,86700.0
2006-01-03 10:05:00,49.27,49.29,49.03,49.03,120000.0,26.2265,26.2371,26.0987,26.0987,120000.0
2006-01-03 10:10:00,49.05,49.12,48.84,48.97,102400.0,26.1094,26.1466,25.9976,26.0668,102400.0
2006-01-03 10:15:00,48.96,49.12,48.94,49.09,31200.0,26.0615,26.1466,26.0508,26.1307,31200.0
2006-01-03 10:20:00,49.07,49.07,48.8,48.84,47400.0,26.12,26.12,25.9763,25.9976,47400.0
2006-01-03 10:25:00,48.83,48.84,48.72,48.83,62200.0,25.9923,25.9976,25.9337,25.9923,62200.0
2006-01-03 10:30:00,48.83,48.88,48.72,48.78,53700.0,25.9923,26.0189,25.9337,25.9657,53700.0
2006-01-03 10:35:00,48.78,48.78,48.62,48.64,46300.0,25.9657,25.9657,25.8805,25.8911,46300.0
2006-01-03 10:40:00,48.65,48.92,48.63,48.9,51300.0,25.8965,26.0402,25.8858,26.0295,51300.0
2006-01-03 10:45:00,48.9,48.97,48.9,48.94,15300.0,26.0295,26.0668,26.0295,26.0508,15300.0
2006-01-03 10:50:00,48.95,48.99,48.87,48.95,45400.0,26.0562,26.0774,26.0136,26.0562,45400.0
2006-01-03 10:55:00,48.96,48.97,48.91,48.94,20300.0,26.0615,26.0668,26.0349,26.0508,20300.0
2006-01-03 11:00:00,48.94,49.08,48.92,49.04,31000.0,26.0508,26.1253,26.0402,26.1041,31000.0
2006-01-03 11:05:00,49.03,49.03,48.9,48.98,28200.0,26.0987,26.0987,26.0295,26.0721,28200.0
2006-01-03 11:10:00,48.98,49.05,48.94,49.03,17500.0,26.0721,26.1094,26.0508,26.0987,17500.0
2006-01-03 11:15:00,49.01,49.21,49.01,49.21,51400.0,26.0881,26.1945,26.0881,26.1945,51400.0
2006-01-03 11:20:00,49.2,49.21,49.1,49.19,19600.0,26.1892,26.1945,26.136,26.1839,19600.0
2006-01-03 11:25:00,49.18,49.25,49.15,49.18,10900.0,26.1786,26.2158,26.1626,26.1786,10900.0
2006-01-03 11:30:00,49.18,49.3,49.18,49.23,25000.0,26.1786,26.2425,26.1786,26.2052,25000.0
2006-01-03 11:35:00,49.23,49.41,49.21,49.37,61600.0,26.2052,26.301,26.1945,26.2797,61600.0
2006-01-03 11:40:00,49.37,49.44,49.35,49.43,37000.0,26.2797,26.317,26.2691,26.3117,37000.0
2006-01-03 11:45:00,49.44,49.44,49.27,49.31,44300.0,26.317,26.317,26.2265,26.2478,44300.0
2006-01-03 11:50:00,49.32,49.32,49.24,49.29,26500.0,26.2531,26.2531,26.2105,26.2371,26500.0
2006-01-03 11:55:00,49.29,49.53,49.27,49.53,57600.0,26.2371,26.3649,26.2265,26.3649,57600.0
2006-01-03 12:00:00,49.54,49.55,49.46,49.48,34700.0,26.3702,26.3755,26.3276,26.3383,34700.0
2006-01-03 12:05:00,49.48,49.7,49.47,49.67,30200.0,26.3383,26.4554,26.3329,26.4394,30200.0
2006-01-03 12:10:00,49.69,49.69,49.53,49.59,49100.0,26.4501,26.4501,26.3649,26.3968,49100.0
2006-01-03 12:15:00,49.59,49.62,49.47,49.5,42100.0,26.3968,26.4128,26.3329,26.3489,42100.0
2006-01-03 12:20:00,49.51,49.56,49.5,49.5,21600.0,26.3542,26.3809,26.3489,26.3489,21600.0
2006-01-03 12:25:00,49.51,49.54,49.46,49.46,20000.0,26.3542,26.3702,26.3276,26.3276,20000.0
2006-01-03 12:30:00,49.46,49.46,49.31,49.42,33700.0,26.3276,26.3276,26.2478,26.3063,33700.0
2006-01-03 12:35:00,49.45,49.51,49.42,49.51,18800.0,26.3223,26.3542,26.3063,26.3542,18800.0
2006-01-03 12:40:00,49.48,49.48,49.23,49.25,41900.0,26.3383,26.3383,26.2052,26.2158,41900.0
2006-01-03 12:45:00,49.25,49.28,49.13,49.24,67700.0,26.2158,26.2318,26.152,26.2105,67700.0
2006-01-03 12:50:00,49.23,49.28,49.14,49.17,28700.0,26.2052,26.2318,26.1573,26.1733,28700.0
2006-01-03 12:55:00,49.17,49.25,49.08,49.1,44200.0,26.1733,26.2158,26.1253,26.136,44200.0
2006-01-03 13:00:00,49.1,49.21,49.08,49.18,28100.0,26.136,26.1945,26.1253,26.1786,28100.0
2006-01-03 13:05:00,49.17,49.18,49.11,49.12,15600.0,26.1733,26.1786,26.1413,26.1466,15600.0
2006-01-03 13:10:00,49.12,49.12,49.03,49.08,18700.0,26.1466,26.1466,26.0987,26.1253,18700.0
2006-01-03 13:15:00,49.1,49.15,49.08,49.09,9100.0,26.136,26.1626,26.1253,26.1307,9100.0
2006-01-03 13:20:00,49.11,49.12,48.98,49.06,32400.0,26.1413,26.1466,26.0721,26.1147,32400.0
2006-01-03 13:25:00,49.05,49.09,49.01,49.01,35800.0,26.1094,26.1307,26.0881,26.0881,35800.0
2006-01-03 13:30:00,49.01,49.02,48.86,48.89,65300.0,26.0881,26.0934,26.0082,26.0242,65300.0
2006-01-03 13:35:00,48.86,48.98,48.84,48.96,25200.0,26.0082,26.0721,25.9976,26.0615,25200.0
2006-01-03 13:40:00,48.98,49.08,48.98,49.02,15100.0,26.0721,26.1253,26.0721,26.0934,15100.0
2006-01-03 13:45:00,49.0,49.06,48.97,48.99,21900.0,26.0828,26.1147,26.0668,26.0774,21900.0
2006-01-03 13:50:00,49.01,49.07,49.0,49.02,19900.0,26.0881,26.12,26.0828,26.0934,19900.0
2006-01-03 13:55:00,49.02,49.04,49.01,49.01,14300.0,26.0934,26.1041,26.0881,26.0881,14300.0
2006-01-03 14:00:00,49.0,49.3,48.98,49.3,107300.0,26.0828,26.2425,26.0721,26.2425,107300.0
2006-01-03 14:05:00,49.3,49.47,49.25,49.45,106100.0,26.2425,26.3329,26.2158,26.3223,106100.0
2006-01-03 14:10:00,49.44,49.62,49.44,49.56,143200.0,26.317,26.4128,26.317,26.3809,143200.0
2006-01-03 14:15:00,49.55,49.76,49.53,49.73,71900.0,26.3755,26.4873,26.3649,26.4713,71900.0
2006-01-03 14:20:00,49.73,49.83,49.68,49.74,42100.0,26.4713,26.5246,26.4447,26.4767,42100.0
2006-01-03 14:25:00,49.74,49.88,49.7,49.86,44700.0,26.4767,26.5512,26.4554,26.5405,44700.0
2006-01-03 14:30:00,49.85,50.03,49.85,50.02,68100.0,26.5352,26.631,26.5352,26.6257,68100.0
2006-01-03 14:35:00,50.02,50.07,49.88,49.89,61600.0,26.6257,26.6523,26.5512,26.5565,61600.0
2006-01-03 14:40:00,49.89,50.16,49.88,50.16,82300.0,26.5565,26.7002,26.5512,26.7002,82300.0
2006-01-03 14:45:00,50.16,50.24,50.03,50.1,57000.0,26.7002,26.7428,26.631,26.6683,57000.0
2006-01-03 14:50:00,50.1,50.21,50.09,50.2,23100.0,26.6683,26.7268,26.663,26.7215,23100.0
2006-01-03 14:55:00,50.2,50.26,50.15,50.25,26900.0,26.7215,26.7535,26.6949,26.7481,26900.0
2006-01-03 15:00:00,50.25,50.51,50.25,50.49,76800.0,26.7481,26.8865,26.7481,26.8759,76800.0
2006-01-03 15:05:00,50.5,50.69,50.5,50.67,97800.0,26.8812,26.9824,26.8812,26.9717,97800.0
2006-01-03 15:10:00,50.67,50.77,50.63,50.72,54100.0,26.9717,27.0249,26.9504,26.9983,54100.0
2006-01-03 15:15:00,50.74,50.75,50.65,50.7,35300.0,27.009,27.0143,26.9611,26.9877,35300.0
2006-01-03 15:20:00,50.7,50.79,50.7,50.77,40800.0,26.9877,27.0356,26.9877,27.0249,40800.0
2006-01-03 15:25:00,50.76,50.78,50.69,50.71,89800.0,27.0196,27.0303,26.9824,26.993,89800.0
2006-01-03 15:30:00,50.71,50.9,50.71,50.89,124200.0,26.993,27.0941,26.993,27.0888,124200.0
2006-01-03 15:35:00,50.89,50.89,50.78,50.8,71000.0,27.0888,27.0888,27.0303,27.0409,71000.0
2006-01-03 15:40:00,50.8,50.88,50.76,50.82,100200.0,27.0409,27.0835,27.0196,27.0516,100200.0
2006-01-03 15:45:00,50.82,50.82,50.54,50.72,149900.0,27.0516,27.0516,26.9025,26.9983,149900.0
2006-01-03 15:50:00,50.72,50.75,50.62,50.64,89500.0,26.9983,27.0143,26.9451,26.9557,89500.0
2006-01-03 15:55:00,50.64,50.74,50.64,50.69,91800.0,26.9557,27.009,26.9557,26.9824,91800.0
2006-01-04 09:30:00,50.52,50.94,50.44,50.46,119800.0,26.8919,27.1154,26.8493,26.8599,119800.0
2006-01-04 09:35:00,50.46,50.6,50.33,50.41,63600.0,26.8599,26.9344,26.7907,26.8333,63600.0
2006-01-04 09:40:00,50.4,50.53,50.27,50.48,111200.0,26.828,26.8972,26.7588,26.8706,111200.0
2006-01-04 09:45:00,50.48,50.55,50.42,50.45,73500.0,26.8706,26.9078,26.8386,26.8546,73500.0
2006-01-04 09:50:00,50.44,50.45,50.35,50.41,46800.0,26.8493,26.8546,26.8014,26.8333,46800.0
2006-01-04 09:55:00,50.41,50.44,50.3,50.35,90200.0,26.8333,26.8493,26.7748,26.8014,90200.0
2006-01-04 10:00:00,50.4,50.75,50.34,50.74,109600.0,26.828,27.0143,26.796,27.009,109600.0
2006-01-04 10:05:00,50.74,50.82,50.66,50.76,60400.0,27.009,27.0516,26.9664,27.0196,60400.0
2006-01-04 10:10:00,50.76,50.77,50.51,50.51,48600.0,27.0196,27.0249,26.8865,26.8865,48600.0
2006-01-04 10:15:00,50.51,50.65,50.51,50.65,69700.0,26.8865,26.9611,26.8865,26.9611,69700.0
2006-01-04 10:20:00,50.64,50.7,50.59,50.68,65900.0,26.9557,26.9877,26.9291,26.977,65900.0
2006-01-04 10:25:00,50.69,50.69,50.46,50.46,43700.0,26.9824,26.9824,26.8599,26.8599,43700.0
2006-01-04 10:30:00,50.45,50.57,50.4,50.52,47000.0,26.8546,26.9185,26.828,26.8919,47000.0
2006-01-04 10:35:00,50.52,50.62,50.45,50.56,43500.0,26.8919,26.9451,26.8546,26.9132,43500.0
2006-01-04 10:40:00,50.57,50.57,50.35,50.36,84300.0,26.9185,26.9185,26.8014,26.8067,84300.0
2006-01-04 10:45:00,50.36,50.48,50.36,50.48,59800.0,26.8067,26.8706,26.8067,26.8706,59800.0
2006-01-04 10:50:00,50.48,50.54,50.44,50.53,8800.0,26.8706,26.9025,26.8493,26.8972,8800.0
2006-01-04 10:55:00,50.52,50.69,50.5,50.63,23100.0,26.8919,26.9824,26.8812,26.9504,23100.0
2006-01-04 11:00:00,50.64,50.7,50.52,50.53,35700.0,26.9557,26.9877,26.8919,26.8972,35700.0
2006-01-04 11:05:00,50.53,50.53,50.32,50.32,40600.0,26.8972,26.8972,26.7854,26.7854,40600.0
2006-01-04 11:10:00,50.32,50.39,50.28,50.35,59800.0,26.7854,26.8227,26.7641,26.8014,59800.0
2006-01-04 11:15:00,50.35,50.41,50.33,50.39,40200.0,26.8014,26.8333,26.7907,26.8227,40200.0
2006-01-04 11:20:00,50.39,50.54,50.39,50.45,38300.0,26.8227,26.9025,26.8227,26.8546,38300.0
2006-01-04 11:25:00,50.43,50.47,50.39,50.47,21100.0,26.844,26.8652,26.8227,26.8652,21100.0
2006-01-04 11:30:00,50.47,50.61,50.47,50.55,26100.0,26.8652,26.9398,26.8652,26.9078,26100.0
2006-01-04 11:35:00,50.57,50.6,50.47,50.59,18600.0,26.9185,26.9344,26.8652,26.9291,18600.0
2006-01-04 11:40:00,50.57,50.57,50.44,50.56,38000.0,26.9185,26.9185,26.8493,26.9132,38000.0
2006-01-04 11:45:00,50.55,50.57,50.47,50.56,41800.0,26.9078,26.9185,26.8652,26.9132,41800.0
2006-01-04 11:50:00,50.55,50.57,50.45,50.48,54400.0,26.9078,26.9185,26.8546,26.8706,54400.0
2006-01-04 11:55:00,50.48,50.48,50.31,50.41,50100.0,26.8706,26.8706,26.7801,26.8333,50100.0
2006-01-04 12:00:00,50.42,50.57,50.4,50.56,80300.0,26.8386,26.9185,26.828,26.9132,80300.0
2006-01-04 12:05:00,50.56,50.56,50.5,50.51,53200.0,26.9132,26.9132,26.8812,26.8865,53200.0
2006-01-04 12:10:00,50.51,50.56,50.5,50.53,10500.0,26.8865,26.9132,26.8812,26.8972,10500.0
2006-01-04 12:15:00,50.55,50.55,50.4,50.48,32600.0,26.9078,26.9078,26.828,26.8706,32600.0
2006-01-04 12:20:00,50.45,50.48,50.4,50.44,21100.0,26.8546,26.8706,26.828,26.8493,21100.0
2006-01-04 12:25:00,50.43,50.44,50.36,50.36,10800.0,26.844,26.8493,26.8067,26.8067,10800.0
2006-01-04 12:30:00,50.36,50.4,50.31,50.33,32800.0,26.8067,26.828,26.7801,26.7907,32800.0
2006-01-04 12:35:00,50.34,50.43,50.34,50.36,21300.0,26.796,26.844,26.796,26.8067,21300.0
2006-01-04 12:40:00,50.36,50.43,50.35,50.42,17600.0,26.8067,26.844,26.8014,26.8386,17600.0
2006-01-04 12:45:00,50.41,50.46,50.37,50.38,12400.0,26.8333,26.8599,26.812,26.8173,12400.0
2006-01-04 12:50:00,50.39,50.41,50.37,50.41,8400.0,26.8227,26.8333,26.812,26.8333,8400.0
2006-01-04 12:55:00,50.38,50.48,50.37,50.44,19300.0,26.8173,26.8706,26.812,26.8493,19300.0
2006-01-04 13:00:00,50.44,50.44,50.28,50.37,52600.0,26.8493,26.8493,26.7641,26.812,52600.0
2006-01-04 13:05:00,50.36,50.38,50.3,50.33,17500.0,26.8067,26.8173,26.7748,26.7907,17500.0
2006-01-04 13:10:00,50.32,50.33,50.2,50.27,31100.0,26.7854,26.7907,26.7215,26.7588,31100.0
2006-01-04 13:15:00,50.27,50.36,50.27,50.33,28400.0,26.7588,26.8067,26.7588,26.7907,28400.0
2006-01-04 13:20:00,50.33,50.41,50.29,50.38,14200.0,26.7907,26.8333,26.7694,26.8173,14200.0
2006-01-04 13:25:00,50.39,50.42,50.35,50.38,14000.0,26.8227,26.8386,26.8014,26.8173,14000.0
2006-01-04 13:30:00,50.4,50.45,50.21,50.21,18400.0,26.828,26.8546,26.7268,26.7268,18400.0
2006-01-04 13:35:00,50.23,50.25,50.2,50.2,15800.0,26.7375,26.7481,26.7215,26.7215,15800.0
2006-01-04 13:40:00,50.22,50.32,50.22,50.29,11200.0,26.7322,26.7854,26.7322,26.7694,11200.0
2006-01-04 13:45:00,50.29,50.37,50.25,50.36,28700.0,26.7694,26.812,26.7481,26.8067,28700.0
2006-01-04 13:50:00,50.37,50.39,50.32,50.36,13600.0,26.812,26.8227,26.7854,26.8067,13600.0
2006-01-04 13:55:00,50.36,50.4,50.29,50.3,22600.0,26.8067,26.828,26.7694,26.7748,22600.0
2006-01-04 14:00:00,50.31,50.33,50.28,50.31,19000.0,26.7801,26.7907,26.7641,26.7801,19000.0
2006-01-04 14:05:00,50.33,50.34,50.18,50.19,17900.0,26.7907,26.796,26.7109,26.7162,17900.0
2006-01-04 14:10:00,50.18,50.18,50.0,50.04,32800.0,26.7109,26.7109,26.6151,26.6364,32800.0
2006-01-04 14:15:00,50.04,50.16,50.0,50.07,32000.0,26.6364,26.7002,26.6151,26.6523,32000.0
2006-01-04 14:20:00,50.06,50.09,50.03,50.03,47000.0,26.647,26.663,26.631,26.631,47000.0
2006-01-04 14:25:00,50.04,50.18,49.97,50.17,24400.0,26.6364,26.7109,26.5991,26.7056,24400.0
2006-01-04 14:30:00,50.16,50.16,50.1,50.15,18300.0,26.7002,26.7002,26.6683,26.6949,18300.0
2006-01-04 14:35:00,50.15,50.24,50.14,50.2,20900.0,26.6949,26.7428,26.6896,26.7215,20900.0
2006-01-04 14:40:00,50.2,50.3,50.15,50.28,44700.0,26.7215,26.7748,26.6949,26.7641,44700.0
2006-01-04 14:45:00,50.28,50.3,50.23,50.29,24200.0,26.7641,26.7748,26.7375,26.7694,24200.0
2006-01-04 14:50:00,50.3,50.33,50.24,50.24,16200.0,26.7748,26.7907,26.7428,26.7428,16200.0
2006-01-04 14:55:00,50.24,50.35,50.2,50.2,33700.0,26.7428,26.8014,26.7215,26.7215,33700.0
2006-01-04 15:00:00,50.22,50.3,50.21,50.27,35100.0,26.7322,26.7748,26.7268,26.7588,35100.0
2006-01-04 15:05:00,50.28,50.29,50.24,50.25,19900.0,26.7641,26.7694,26.7428,26.7481,19900.0
2006-01-04 15:10:00,50.25,50.26,50.15,50.15,32100.0,26.7481,26.7535,26.6949,26.6949,32100.0
2006-01-04 15:15:00,50.17,50.17,50.12,50.13,31600.0,26.7056,26.7056,26.6789,26.6843,31600.0
2006-01-04 15:20:00,50.14,50.2,50.08,50.11,57700.0,26.6896,26.7215,26.6577,26.6736,57700.0
2006-01-04 15:25:00,50.1,50.25,50.1,50.24,36500.0,26.6683,26.7481,26.6683,26.7428,36500.0
2006-01-04 15:30:00,50.24,50.34,50.24,50.27,63500.0,26.7428,26.796,26.7428,26.7588,63500.0
2006-01-04 15:35:00,50.28,50.31,50.22,50.31,22000.0,26.7641,26.7801,26.7322,26.7801,22000.0
2006-01-04 15:40:00,50.3,50.36,50.29,50.31,40200.0,26.7748,26.8067,26.7694,26.7801,40200.0
2006-01-04 15:45:00,50.32,50.35,50.25,50.31,39300.0,26.7854,26.8014,26.7481,26.7801,39300.0
2006-01-04 15:50:00,50.31,50.44,50.28,50.3,108500.0,26.7801,26.8493,26.7641,26.7748,108500.0
2006-01-04 15:55:00,50.29,50.3,50.24,50.29,87800.0,26.7694,26.7748,26.7428,26.7694,87800.0
2006-01-05 09:30:00,50.29,51.01,50.29,50.8,124600.0,26.7694,27.1527,26.7694,27.0409,124600.0
2006-01-05 09:35:00,50.81,50.84,50.56,50.76,80700.0,27.0462,27.0622,26.9132,27.0196,80700.0
2006-01-05 09:40:00,50.73,50.93,50.73,50.79,144100.0,27.0036,27.1101,27.0036,27.0356,144100.0
2006-01-05 09:45:00,50.8,50.91,50.51,50.52,135400.0,27.0409,27.0995,26.8865,26.8919,135400.0
2006-01-05 09:50:00,50.52,50.67,50.49,50.52,77900.0,26.8919,26.9717,26.8759,26.8919,77900.0
2006-01-05 09:55:00,50.51,50.69,50.48,50.63,64100.0,26.8865,26.9824,26.8706,26.9504,64100.0
2006-01-05 10:00:00,50.63,50.73,50.5,50.55,142100.0,26.9504,27.0036,26.8812,26.9078,142100.0
2006-01-05 10:05:00,50.54,50.83,50.54,50.71,222600.0,26.9025,27.0569,26.9025,26.993,222600.0
2006-01-05 10:10:00,50.71,50.72,50.57,50.63,58200.0,26.993,26.9983,26.9185,26.9504,58200.0
2006-01-05 10:15:00,50.63,50.63,50.51,50.58,53800.0,26.9504,26.9504,26.8865,26.9238,53800.0
2006-01-05 10:20:00,50.58,50.68,50.57,50.61,93900.0,26.9238,26.977,26.9185,26.9398,93900.0
2006-01-05 10:25:00,50.6,50.62,50.29,50.42,106900.0,26.9344,26.9451,26.7694,26.8386,106900.0
2006-01-05 10:30:00,50.42,50.57,50.42,50.53,61900.0,26.8386,26.9185,26.8386,26.8972,61900.0
2006-01-05 10:35:00,50.52,50.53,50.22,50.23,96700.0,26.8919,26.8972,26.7322,26.7375,96700.0
2006-01-05 10:40:00,50.23,50.3,50.12,50.2,131600.0,26.7375,26.7748,26.6789,26.7215,131600.0
2006-01-05 10:45:00,50.2,50.33,50.2,50.25,65500.0,26.7215,26.7907,26.7215,26.7481,65500.0
2006-01-05 10:50:00,50.26,50.29,50.13,50.13,79800.0,26.7535,26.7694,26.6843,26.6843,79800.0
2006-01-05 10:55:00,50.13,50.22,50.12,50.22,42100.0,26.6843,26.7322,26.6789,26.7322,42100.0
2006-01-05 11:00:00,50.22,50.39,50.21,50.34,45900.0,26.7322,26.8227,26.7268,26.796,45900.0
2006-01-05 11:05:00,50.36,50.45,50.24,50.42,76600.0,26.8067,26.8546,26.7428,26.8386,76600.0
2006-01-05 11:10:00,50.42,50.48,50.38,50.43,68100.0,26.8386,26.8706,26.8173,26.844,68100.0
2006-01-05 11:15:00,50.42,50.46,50.33,50.41,42600.0,26.8386,26.8599,26.7907,26.8333,42600.0
2006-01-05 11:20:00,50.41,50.43,50.33,50.38,30000.0,26.8333,26.844,26.7907,26.8173,30000.0
2006-01-05 11:25:00,50.39,50.41,50.33,50.4,53400.0,26.8227,26.8333,26.7907,26.828,53400.0
2006-01-05 11:30:00,50.41,50.5,50.39,50.5,56300.0,26.8333,26.8812,26.8227,26.8812,56300.0
2006-01-05 11:35:00,50.5,50.59,50.46,50.52,58600.0,26.8812,26.9291,26.8599,26.8919,58600.0
2006-01-05 11:40:00,50.51,50.57,50.45,50.48,60900.0,26.8865,26.9185,26.8546,26.8706,60900.0
2006-01-05 11:45:00,50.49,50.54,50.44,50.47,23100.0,26.8759,26.9025,26.8493,26.8652,23100.0
2006-01-05 11:50:00,50.49,50.61,50.49,50.6,34700.0,26.8759,26.9398,26.8759,26.9344,34700.0
2006-01-05 11:55:00,50.6,50.61,50.48,50.52,45600.0,26.9344,26.9398,26.8706,26.8919,45600.0
2006-01-05 12:00:00,50.52,50.61,50.49,50.57,30300.0,26.8919,26.9398,26.8759,26.9185,30300.0
2006-01-05 12:05:00,50.57,50.61,50.53,50.56,53400.0,26.9185,26.9398,26.8972,26.9132,53400.0
2006-01-05 12:10:00,50.55,50.56,50.45,50.46,21500.0,26.9078,26.9132,26.8546,26.8599,21500.0
2006-01-05 12:15:00,50.45,50.52,50.4,50.48,41800.0,26.8546,26.8919,26.828,26.8706,41800.0
2006-01-05 12:20:00,50.48,50.56,50.45,50.53,22700.0,26.8706,26.9132,26.8546,26.8972,22700.0
2006-01-05 12:25:00,50.53,50.53,50.4,50.42,33800.0,26.8972,26.8972,26.828,26.8386,33800.0
2006-01-05 12:30:00,50.42,50.53,50.41,50.46,19100.0,26.8386,26.8972,26.8333,26.8599,19100.0
2006-01-05 12:35:00,50.46,50.52,50.4,50.43,16600.0,26.8599,26.8919,26.828,26.844,16600.0
2006-01-05 12:40:00,50.43,50.53,50.43,50.48,19700.0,26.844,26.8972,26.844,26.8706,19700.0
2006-01-05 12:45:00,50.48,50.48,50.35,50.45,31500.0,26.8706,26.8706,26.8014,26.8546,31500.0
2006-01-05 12:50:00,50.44,50.5,50.38,50.44,11100.0,26.8493,26.8812,26.8173,26.8493,11100.0
2006-01-05 12:55:00,50.45,50.47,50.36,50.42,17200.0,26.8546,26.8652,26.8067,26.8386,17200.0
2006-01-05 13:00:00,50.43,50.46,50.38,50.42,15300.0,26.844,26.8599,26.8173,26.8386,15300.0
2006-01-05 13:05:00,50.44,50.54,50.38,50.54,21400.0,26.8493,26.9025,26.8173,26.9025,21400.0
2006-01-05 13:10:00,50.53,50.53,50.43,50.47,8300.0,26.8972,26.8972,26.844,26.8652,8300.0
2006-01-05 13:15:00,50.48,50.58,50.45,50.45,15100.0,26.8706,26.9238,26.8546,26.8546,15100.0
2006-01-05 13:20:00,50.45,50.49,50.4,50.49,7600.0,26.8546,26.8759,26.828,26.8759,7600.0
2006-01-05 13:25:00,50.48,50.5,50.39,50.44,30000.0,26.8706,26.8812,26.8227,26.8493,30000.0
2006-01-05 13:30:00,50.45,50.52,50.44,50.5,5400.0,26.8546,26.8919,26.8493,26.8812,5400.0
2006-01-05 13:35:00,50.5,50.57,50.4,50.43,16500.0,26.8812,26.9185,26.828,26.844,16500.0
2006-01-05 13:40:00,50.44,50.52,50.43,50.43,28500.0,26.8493,26.8919,26.844,26.844,28500.0
2006-01-05 13:45:00,50.42,50.55,50.42,50.49,42100.0,26.8386,26.9078,26.8386,26.8759,42100.0
2006-01-05 13:50:00,50.49,50.63,50.49,50.6,48200.0,26.8759,26.9504,26.8759,26.9344,48200.0
2006-01-05 13:55:00,50.61,50.61,50.5,50.58,50300.0,26.9398,26.9398,26.8812,26.9238,50300.0
2006-01-05 14:00:00,50.58,50.58,50.49,50.49,24200.0,26.9238,26.9238,26.8759,26.8759,24200.0
2006-01-05 14:05:00,50.51,50.6,50.38,50.42,41400.0,26.8865,26.9344,26.8173,26.8386,41400.0
2006-01-05 14:10:00,50.43,50.49,50.4,50.41,22000.0,26.844,26.8759,26.828,26.8333,22000.0
2006-01-05 14:15:00,50.4,50.51,50.39,50.46,23500.0,26.828,26.8865,26.8227,26.8599,23500.0
2006-01-05 14:20:00,50.46,50.51,50.39,50.48,101600.0,26.8599,26.8865,26.8227,26.8706,101600.0
2006-01-05 14:25:00,50.48,50.48,50.31,50.33,48500.0,26.8706,26.8706,26.7801,26.7907,48500.0
2006-01-05 14:30:00,50.32,50.4,50.29,50.37,35500.0,26.7854,26.828,26.7694,26.812,35500.0
2006-01-05 14:35:00,50.37,50.4,50.28,50.29,33000.0,26.812,26.828,26.7641,26.7694,33000.0
2006-01-05 14:40:00,50.31,50.38,50.25,50.28,37500.0,26.7801,26.8173,26.7481,26.7641,37500.0
2006-01-05 14:45:00,50.28,50.42,50.26,50.39,41900.0,26.7641,26.8386,26.7535,26.8227,41900.0
2006-01-05 14:50:00,50.37,50.48,50.37,50.45,10500.0,26.812,26.8706,26.812,26.8546,10500.0
2006-01-05 14:55:00,50.45,50.48,50.38,50.47,29000.0,26.8546,26.8706,26.8173,26.8652,29000.0
2006-01-05 15:00:00,50.45,50.51,50.4,50.51,45300.0,26.8546,26.8865,26.828,26.8865,45300.0
2006-01-05 15:05:00,50.51,50.53,50.43,50.47,39200.0,26.8865,26.8972,26.844,26.8652,39200.0
2006-01-05 15:10:00,50.47,50.52,50.41,50.42,23100.0,26.8652,26.8919,26.8333,26.8386,23100.0
2006-01-05 15:15:00,50.42,50.52,50.42,50.51,12100.0,26.8386,26.8919,26.8386,26.8865,12100.0
2006-01-05 15:20:00,50.49,50.55,50.45,50.55,14100.0,26.8759,26.9078,26.8546,26.9078,14100.0
2006-01-05 15:25:00,50.55,50.57,50.47,50.5,28400.0,26.9078,26.9185,26.8652,26.8812,28400.0
2006-01-05 15:30:00,50.5,50.58,50.5,50.58,38600.0,26.8812,26.9238,26.8812,26.9238,38600.0
2006-01-05 15:35:00,50.57,50.58,50.52,50.56,31800.0,26.9185,26.9238,26.8919,26.9132,31800.0
2006-01-05 15:40:00,50.56,50.59,50.47,50.49,25300.0,26.9132,26.9291,26.8652,26.8759,25300.0
2006-01-05 15:45:00,50.5,50.54,50.43,50.46,52300.0,26.8812,26.9025,26.844,26.8599,52300.0
2006-01-05 15:50:00,50.46,50.51,50.39,50.47,62800.0,26.8599,26.8865,26.8227,26.8652,62800.0
2006-01-05 15:55:00,50.46,50.5,50.38,50.5,119100.0,26.8599,26.8812,26.8173,26.8812,119100.0
2006-01-06 09:30:00,50.9,51.35,50.84,51.24,285500.0,27.0941,27.3337,27.0622,27.2751,285500.0
2006-01-06 09:35:00,51.24,51.25,51.0,51.11,142700.0,27.2751,27.2804,27.1474,27.2059,142700.0
2006-01-06 09:40:00,51.11,51.28,51.07,51.26,85400.0,27.2059,27.2964,27.1846,27.2858,85400.0
2006-01-06 09:45:00,51.26,51.44,51.2,51.26,154600.0,27.2858,27.3816,27.2538,27.2858,154600.0
2006-01-06 09:50:00,51.26,51.5,51.24,51.42,131000.0,27.2858,27.4135,27.2751,27.3709,131000.0
2006-01-06 09:55:00,51.42,51.6,51.31,51.33,90300.0,27.3709,27.4667,27.3124,27.323,90300.0
2006-01-06 10:00:00,51.31,51.38,50.86,51.0,134700.0,27.3124,27.3496,27.0728,27.1474,134700.0
2006-01-06 10:05:00,51.05,51.07,50.93,50.96,27300.0,27.174,27.1846,27.1101,27.1261,27300.0
2006-01-06 10:10:00,50.96,51.06,50.94,51.06,42200.0,27.1261,27.1793,27.1154,27.1793,42200.0
2006-01-06 10:15:00,51.04,51.1,50.87,50.87,60100.0,27.1687,27.2006,27.0782,27.0782,60100.0
2006-01-06 10:20:00,50.87,51.05,50.68,50.68,85000.0,27.0782,27.174,26.977,26.977,85000.0
2006-01-06 10:25:00,50.67,50.86,50.63,50.82,55400.0,26.9717,27.0728,26.9504,27.0516,55400.0
2006-01-06 10:30:00,50.79,50.97,50.77,50.89,28700.0,27.0356,27.1314,27.0249,27.0888,28700.0
2006-01-06 10:35:00,50.9,50.97,50.8,50.83,36300.0,27.0941,27.1314,27.0409,27.0569,36300.0
2006-01-06 10:40:00,50.83,50.89,50.74,50.77,41100.0,27.0569,27.0888,27.009,27.0249,41100.0
2006-01-06 10:45:00,50.79,50.84,50.68,50.84,38300.0,27.0356,27.0622,26.977,27.0622,38300.0
2006-01-06 10:50:00,50.83,50.95,50.83,50.94,24700.0,27.0569,27.1208,27.0569,27.1154,24700.0
2006-01-06 10:55:00,50.95,50.95,50.83,50.85,51300.0,27.1208,27.1208,27.0569,27.0675,51300.0
2006-01-06 11:00:00,50.85,50.9,50.76,50.79,28700.0,27.0675,27.0941,27.0196,27.0356,28700.0
2006-01-06 11:05:00,50.79,50.91,50.79,50.85,19100.0,27.0356,27.0995,27.0356,27.0675,19100.0
2006-01-06 11:10:00,50.84,50.84,50.62,50.75,40700.0,27.0622,27.0622,26.9451,27.0143,40700.0
2006-01-06 11:15:00,50.76,50.9,50.76,50.84,15900.0,27.0196,27.0941,27.0196,27.0622,15900.0
2006-01-06 11:20:00,50.84,50.91,50.79,50.87,31300.0,27.0622,27.0995,27.0356,27.0782,31300.0
2006-01-06 11:25:00,50.87,50.95,50.84,50.92,17600.0,27.0782,27.1208,27.0622,27.1048,17600.0
2006-01-06 11:30:00,50.9,50.95,50.87,50.95,12700.0,27.0941,27.1208,27.0782,27.1208,12700.0
2006-01-06 11:35:00,50.96,51.07,50.89,50.99,38900.0,27.1261,27.1846,27.0888,27.142,38900.0
2006-01-06 11:40:00,51.0,51.02,50.94,50.95,29300.0,27.1474,27.158,27.1154,27.1208,29300.0
2006-01-06 11:45:00,50.94,50.99,50.9,50.93,19200.0,27.1154,27.142,27.0941,27.1101,19200.0
2006-01-06 11:50:00,50.95,51.05,50.94,51.04,28700.0,27.1208,27.174,27.1154,27.1687,28700.0
2006-01-06 11:55:00,51.04,51.15,51.03,51.15,46700.0,27.1687,27.2272,27.1633,27.2272,46700.0
2006-01-06 12:00:00,51.14,51.35,51.14,51.35,75100.0,27.2219,27.3337,27.2219,27.3337,75100.0
2006-01-06 12:05:00,51.34,51.34,51.13,51.18,60500.0,27.3284,27.3284,27.2166,27.2432,60500.0
2006-01-06 12:10:00,51.18,51.22,51.14,51.19,21800.0,27.2432,27.2645,27.2219,27.2485,21800.0
2006-01-06 12:15:00,51.18,51.2,51.14,51.17,33100.0,27.2432,27.2538,27.2219,27.2379,33100.0
2006-01-06 12:20:00,51.2,51.25,51.13,51.21,29600.0,27.2538,27.2804,27.2166,27.2592,29600.0
2006-01-06 12:25:00,51.2,51.23,51.16,51.16,11800.0,27.2538,27.2698,27.2325,27.2325,11800.0
2006-01-06 12:30:00,51.17,51.3,51.14,51.3,23400.0,27.2379,27.3071,27.2219,27.3071,23400.0
2006-01-06 12:35:00,51.3,51.38,51.29,51.33,21500.0,27.3071,27.3496,27.3017,27.323,21500.0
2006-01-06 12:40:00,51.33,51.36,51.3,51.31,17400.0,27.323,27.339,27.3071,27.3124,17400.0
2006-01-06 12:45:00,51.32,51.34,51.3,51.34,6400.0,27.3177,27.3284,27.3071,27.3284,6400.0
2006-01-06 12:50:00,51.33,51.34,51.2,51.3,21600.0,27.323,27.3284,27.2538,27.3071,21600.0
2006-01-06 12:55:00,51.31,51.31,51.25,51.26,7200.0,27.3124,27.3124,27.2804,27.2858,7200.0
2006-01-06 13:00:00,51.26,51.29,51.22,51.22,10600.0,27.2858,27.3017,27.2645,27.2645,10600.0
2006-01-06 13:05:00,51.23,51.27,51.2,51.2,16200.0,27.2698,27.2911,27.2538,27.2538,16200.0
2006-01-06 13:10:00,51.21,51.25,51.09,51.14,30400.0,27.2592,27.2804,27.1953,27.2219,30400.0
2006-01-06 13:15:00,51.13,51.25,51.13,51.25,9000.0,27.2166,27.2804,27.2166,27.2804,9000.0
2006-01-06 13:20:00,51.25,51.29,51.2,51.29,32300.0,27.2804,27.3017,27.2538,27.3017,32300.0
2006-01-06 13:25:00,51.29,51.29,51.18,51.25,21700.0,27.3017,27.3017,27.2432,27.2804,21700.0
2006-01-06 13:30:00,51.24,51.26,51.16,51.23,16100.0,27.2751,27.2858,27.2325,27.2698,16100.0
2006-01-06 13:35:00,51.21,51.24,51.21,51.23,20300.0,27.2592,27.2751,27.2592,27.2698,20300.0
2006-01-06 13:40:00,51.23,51.28,51.21,51.28,35200.0,27.2698,27.2964,27.2592,27.2964,35200.0
2006-01-06 13:45:00,51.28,51.35,51.27,51.35,30400.0,27.2964,27.3337,27.2911,27.3337,30400.0
2006-01-06 13:50:00,51.35,51.58,51.35,51.51,60000.0,27.3337,27.4561,27.3337,27.4188,60000.0
2006-01-06 13:55:00,51.51,51.65,51.31,51.6,123500.0,27.4188,27.4934,27.3124,27.4667,123500.0
2006-01-06 14:00:00,51.61,51.67,51.58,51.61,32700.0,27.4721,27.504,27.4561,27.4721,32700.0
2006-01-06 14:05:00,51.59,51.84,51.59,51.75,84500.0,27.4614,27.5945,27.4614,27.5466,84500.0
2006-01-06 14:10:00,51.73,51.76,51.66,51.75,27300.0,27.5359,27.5519,27.4987,27.5466,27300.0
2006-01-06 14:15:00,51.76,51.92,51.76,51.89,74900.0,27.5519,27.6371,27.5519,27.6211,74900.0
2006-01-06 14:20:00,51.91,51.91,51.75,51.82,31900.0,27.6318,27.6318,27.5466,27.5839,31900.0
2006-01-06 14:25:00,51.82,51.87,51.81,51.85,20100.0,27.5839,27.6105,27.5785,27.5998,20100.0
2006-01-06 14:30:00,51.84,51.86,51.75,51.79,50400.0,27.5945,27.6051,27.5466,27.5679,50400.0
2006-01-06 14:35:00,51.77,51.77,51.65,51.67,33100.0,27.5572,27.5572,27.4934,27.504,33100.0
2006-01-06 14:40:00,51.67,51.69,51.57,51.66,46800.0,27.504,27.5147,27.4508,27.4987,46800.0
2006-01-06 14:45:00,51.66,51.75,51.66,51.7,25300.0,27.4987,27.5466,27.4987,27.52,25300.0
2006-01-06 14:50:00,51.69,51.75,51.69,51.71,20300.0,27.5147,27.5466,27.5147,27.5253,20300.0
2006-01-06 14:55:00,51.73,51.75,51.67,51.7,16600.0,27.5359,27.5466,27.504,27.52,16600.0
2006-01-06 15:00:00,51.69,51.75,51.63,51.75,19700.0,27.5147,27.5466,27.4827,27.5466,19700.0
2006-01-06 15:05:00,51.75,51.88,51.75,51.83,81100.0,27.5466,27.6158,27.5466,27.5892,81100.0
2006-01-06 15:10:00,51.84,51.84,51.77,51.79,27200.0,27.5945,27.5945,27.5572,27.5679,27200.0
2006-01-06 15:15:00,51.79,51.81,51.75,51.81,69700.0,27.5679,27.5785,27.5466,27.5785,69700.0
2006-01-06 15:20:00,51.8,51.89,51.8,51.86,36700.0,27.5732,27.6211,27.5732,27.6051,36700.0
2006-01-06 15:25:00,51.86,51.93,51.78,51.88,115400.0,27.6051,27.6424,27.5626,27.6158,115400.0
2006-01-06 15:30:00,51.88,51.93,51.88,51.89,23100.0,27.6158,27.6424,27.6158,27.6211,23100.0
2006-01-06 15:35:00,51.89,51.93,51.86,51.87,47400.0,27.6211,27.6424,27.6051,27.6105,47400.0
2006-01-06 15:40:00,51.88,51.91,51.85,51.87,41200.0,27.6158,27.6318,27.5998,27.6105,41200.0
2006-01-06 15:45:00,51.9,51.93,51.83,51.86,109900.0,27.6264,27.6424,27.5892,27.6051,109900.0
2006-01-06 15:50:00,51.86,51.94,51.8,51.92,133800.0,27.6051,27.6477,27.5732,27.6371,133800.0
2006-01-06 15:55:00,51.89,52.0,51.89,52.0,95000.0,27.6211,27.6797,27.6211,27.6797,95000.0
2006-01-09 09:30:00,52.44,52.67,52.3,52.57,163400.0,27.9139,28.0363,27.8394,27.9831,163400.0
2006-01-09 09:35:00,52.57,52.67,52.41,52.49,76100.0,27.9831,28.0363,27.8979,27.9405,76100.0
2006-01-09 09:40:00,52.48,52.74,52.42,52.66,115700.0,27.9352,28.0736,27.9032,28.031,115700.0
2006-01-09 09:45:00,52.65,52.75,52.58,52.6,109100.0,28.0257,28.0789,27.9884,27.9991,109100.0
2006-01-09 09:50:00,52.61,52.81,52.61,52.61,56800.0,28.0044,28.1108,28.0044,28.0044,56800.0
2006-01-09 09:55:00,52.61,52.67,52.59,52.6,57700.0,28.0044,28.0363,27.9937,27.9991,57700.0
2006-01-09 10:00:00,52.6,52.75,52.41,52.5,76500.0,27.9991,28.0789,27.8979,27.9458,76500.0
2006-01-09 10:05:00,52.51,52.65,52.51,52.56,42800.0,27.9511,28.0257,27.9511,27.9778,42800.0
2006-01-09 10:10:00,52.56,52.69,52.55,52.59,44700.0,27.9778,28.047,27.9724,27.9937,44700.0
2006-01-09 10:15:00,52.61,52.73,52.61,52.73,29700.0,28.0044,28.0682,28.0044,28.0682,29700.0
2006-01-09 10:20:00,52.71,52.8,52.69,52.79,67500.0,28.0576,28.1055,28.047,28.1002,67500.0
2006-01-09 10:25:00,52.79,53.0,52.79,52.95,80300.0,28.1002,28.212,28.1002,28.1854,80300.0
2006-01-09 10:30:00,52.95,53.16,52.92,53.11,86600.0,28.1854,28.2971,28.1694,28.2705,86600.0
2006-01-09 10:35:00,53.11,53.11,52.88,52.96,55500.0,28.2705,28.2705,28.1481,28.1907,55500.0
2006-01-09 10:40:00,52.95,53.05,52.9,53.01,62000.0,28.1854,28.2386,28.1587,28.2173,62000.0
2006-01-09 10:45:00,53.01,53.15,53.0,53.12,44100.0,28.2173,28.2918,28.212,28.2758,44100.0
2006-01-09 10:50:00,53.12,53.21,53.1,53.14,53100.0,28.2758,28.3238,28.2652,28.2865,53100.0
2006-01-09 10:55:00,53.14,53.3,53.13,53.21,84900.0,28.2865,28.3717,28.2812,28.3238,84900.0
2006-01-09 11:00:00,53.2,53.22,53.07,53.09,71200.0,28.3184,28.3291,28.2492,28.2599,71200.0
2006-01-09 11:05:00,53.07,53.08,52.95,53.03,37900.0,28.2492,28.2546,28.1854,28.2279,37900.0
2006-01-09 11:10:00,53.03,53.05,53.0,53.01,22400.0,28.2279,28.2386,28.212,28.2173,22400.0
2006-01-09 11:15:00,53.03,53.05,52.85,52.86,42600.0,28.2279,28.2386,28.1321,28.1374,42600.0
2006-01-09 11:20:00,52.89,52.91,52.76,52.78,56300.0,28.1534,28.1641,28.0842,28.0949,56300.0
2006-01-09 11:25:00,52.78,52.91,52.75,52.81,65800.0,28.0949,28.1641,28.0789,28.1108,65800.0
2006-01-09 11:30:00,52.81,52.86,52.75,52.82,71000.0,28.1108,28.1374,28.0789,28.1162,71000.0
2006-01-09 11:35:00,52.82,53.0,52.81,52.92,282100.0,28.1162,28.212,28.1108,28.1694,282100.0
2006-01-09 11:40:00,52.93,52.98,52.89,52.95,20600.0,28.1747,28.2013,28.1534,28.1854,20600.0
2006-01-09 11:45:00,52.95,53.02,52.88,53.02,66500.0,28.1854,28.2226,28.1481,28.2226,66500.0
2006-01-09 11:50:00,53.01,53.11,52.94,53.05,128700.0,28.2173,28.2705,28.18,28.2386,128700.0
2006-01-09 11:55:00,53.05,53.17,52.96,53.15,39700.0,28.2386,28.3025,28.1907,28.2918,39700.0
2006-01-09 12:00:00,53.13,53.15,53.01,53.09,45100.0,28.2812,28.2918,28.2173,28.2599,45100.0
2006-01-09 12:05:00,53.09,53.14,53.04,53.06,43900.0,28.2599,28.2865,28.2333,28.2439,43900.0
2006-01-09 12:10:00,53.08,53.13,53.04,53.04,37000.0,28.2546,28.2812,28.2333,28.2333,37000.0
2006-01-09 12:15:00,53.03,53.12,52.97,52.97,71900.0,28.2279,28.2758,28.196,28.196,71900.0
2006-01-09 12:20:00,52.98,52.99,52.84,52.84,57500.0,28.2013,28.2066,28.1268,28.1268,57500.0
2006-01-09 12:25:00,52.84,52.89,52.82,52.86,39000.0,28.1268,28.1534,28.1162,28.1374,39000.0
2006-01-09 12:30:00,52.87,52.91,52.8,52.85,21600.0,28.1428,28.1641,28.1055,28.1321,21600.0
2006-01-09 12:35:00,52.85,52.9,52.82,52.85,239600.0,28.1321,28.1587,28.1162,28.1321,239600.0
2006-01-09 12:40:00,52.84,52.84,52.8,52.83,40100.0,28.1268,28.1268,28.1055,28.1215,40100.0
2006-01-09 12:45:00,52.83,52.84,52.74,52.77,43600.0,28.1215,28.1268,28.0736,28.0895,43600.0
2006-01-09 12:50:00,52.77,52.77,52.75,52.77,11000.0,28.0895,28.0895,28.0789,28.0895,11000.0
2006-01-09 12:55:00,52.77,52.79,52.77,52.78,21100.0,28.0895,28.1002,28.0895,28.0949,21100.0
2006-01-09 13:00:00,52.79,52.81,52.79,52.81,9800.0,28.1002,28.1108,28.1002,28.1108,9800.0
2006-01-09 13:05:00,52.81,52.81,52.77,52.77,19500.0,28.1108,28.1108,28.0895,28.0895,19500.0
2006-01-09 13:10:00,52.78,52.81,52.72,52.74,32000.0,28.0949,28.1108,28.0629,28.0736,32000.0
2006-01-09 13:15:00,52.74,52.76,52.72,52.74,13500.0,28.0736,28.0842,28.0629,28.0736,13500.0
2006-01-09 13:20:00,52.74,52.81,52.74,52.79,37000.0,28.0736,28.1108,28.0736,28.1002,37000.0
2006-01-09 13:25:00,52.79,52.81,52.72,52.75,20000.0,28.1002,28.1108,28.0629,28.0789,20000.0
2006-01-09 13:30:00,52.74,52.75,52.73,52.75,8200.0,28.0736,28.0789,28.0682,28.0789,8200.0
2006-01-09 13:35:00,52.74,52.75,52.71,52.72,80900.0,28.0736,28.0789,28.0576,28.0629,80900.0
2006-01-09 13:40:00,52.72,52.79,52.69,52.74,65700.0,28.0629,28.1002,28.047,28.0736,65700.0
2006-01-09 13:45:00,52.74,52.87,52.73,52.84,84500.0,28.0736,28.1428,28.0682,28.1268,84500.0
2006-01-09 13:50:00,52.84,52.92,52.83,52.9,53700.0,28.1268,28.1694,28.1215,28.1587,53700.0
2006-01-09 13:55:00,52.9,53.15,52.88,53.06,75000.0,28.1587,28.2918,28.1481,28.2439,75000.0
2006-01-09 14:00:00,53.05,53.06,53.0,53.05,27800.0,28.2386,28.2439,28.212,28.2386,27800.0
2006-01-09 14:05:00,53.05,53.19,53.04,53.17,63500.0,28.2386,28.3131,28.2333,28.3025,63500.0
2006-01-09 14:10:00,53.18,53.19,53.11,53.16,29800.0,28.3078,28.3131,28.2705,28.2971,29800.0
2006-01-09 14:15:00,53.18,53.29,53.18,53.29,44700.0,28.3078,28.3663,28.3078,28.3663,44700.0
2006-01-09 14:20:00,53.28,53.35,53.27,53.3,52700.0,28.361,28.3983,28.3557,28.3717,52700.0
2006-01-09 14:25:00,53.3,53.3,53.19,53.2,37000.0,28.3717,28.3717,28.3131,28.3184,37000.0
2006-01-09 14:30:00,53.22,53.3,53.05,53.05,82000.0,28.3291,28.3717,28.2386,28.2386,82000.0
2006-01-09 14:35:00,53.04,53.2,52.92,52.95,103000.0,28.2333,28.3184,28.1694,28.1854,103000.0
2006-01-09 14:40:00,52.93,52.95,52.74,52.77,62600.0,28.1747,28.1854,28.0736,28.0895,62600.0
2006-01-09 14:45:00,52.76,52.85,52.7,52.82,62400.0,28.0842,28.1321,28.0523,28.1162,62400.0
2006-01-09 14:50:00,52.83,52.94,52.8,52.93,32100.0,28.1215,28.18,28.1055,28.1747,32100.0
2006-01-09 14:55:00,52.9,52.95,52.9,52.94,21800.0,28.1587,28.1854,28.1587,28.18,21800.0
2006-01-09 15:00:00,52.94,52.95,52.86,52.94,82300.0,28.18,28.1854,28.1374,28.18,82300.0
2006-01-09 15:05:00,52.95,52.96,52.82,52.95,44900.0,28.1854,28.1907,28.1162,28.1854,44900.0
2006-01-09 15:10:00,52.95,52.98,52.93,52.93,30000.0,28.1854,28.2013,28.1747,28.1747,30000.0
2006-01-09 15:15:00,52.93,52.93,52.83,52.83,46200.0,28.1747,28.1747,28.1215,28.1215,46200.0
2006-01-09 15:20:00,52.83,52.88,52.8,52.85,31600.0,28.1215,28.1481,28.1055,28.1321,31600.0
2006-01-09 15:25:00,52.85,52.88,52.84,52.88,12300.0,28.1321,28.1481,28.1268,28.1481,12300.0
2006-01-09 15:30:00,52.89,53.01,52.87,52.98,91300.0,28.1534,28.2173,28.1428,28.2013,91300.0
2006-01-09 15:35:00,52.98,53.04,52.97,53.0,43200.0,28.2013,28.2333,28.196,28.212,43200.0
2006-01-09 15:40:00,53.0,53.07,52.98,53.05,42900.0,28.212,28.2492,28.2013,28.2386,42900.0
2006-01-09 15:45:00,53.05,53.06,53.03,53.05,48600.0,28.2386,28.2439,28.2279,28.2386,48600.0
2006-01-09 15:50:00,53.04,53.05,52.98,52.99,79200.0,28.2333,28.2386,28.2013,28.2066,79200.0
2006-01-09 15:55:00,52.99,53.07,52.94,53.07,144800.0,28.2066,28.2492,28.18,28.2492,144800.0
2006-01-10 09:30:00,52.57,52.6,52.24,52.31,165800.0,27.9831,27.9991,27.8074,27.8447,165800.0
2006-01-10 09:35:00,52.29,52.48,52.2,52.47,73700.0,27.834,27.9352,27.7861,27.9299,73700.0
2006-01-10 09:40:00,52.47,52.73,52.4,52.67,167200.0,27.9299,28.0682,27.8926,28.0363,167200.0
2006-01-10 09:45:00,52.65,52.67,52.47,52.62,57500.0,28.0257,28.0363,27.9299,28.0097,57500.0
2006-01-10 09:50:00,52.61,52.66,52.48,52.51,63100.0,28.0044,28.031,27.9352,27.9511,63100.0
2006-01-10 09:55:00,52.51,52.56,52.45,52.54,28800.0,27.9511,27.9778,27.9192,27.9671,28800.0
2006-01-10 10:00:00,52.53,52.61,52.52,52.6,29100.0,27.9618,28.0044,27.9565,27.9991,29100.0
2006-01-10 10:05:00,52.59,52.6,52.5,52.52,42700.0,27.9937,27.9991,27.9458,27.9565,42700.0
2006-01-10 10:10:00,52.52,52.63,52.52,52.58,31000.0,27.9565,28.015,27.9565,27.9884,31000.0
2006-01-10 10:15:00,52.58,52.79,52.56,52.72,48200.0,27.9884,28.1002,27.9778,28.0629,48200.0
2006-01-10 10:20:00,52.71,52.87,52.65,52.86,42300.0,28.0576,28.1428,28.0257,28.1374,42300.0
2006-01-10 10:25:00,52.85,52.87,52.81,52.83,58200.0,28.1321,28.1428,28.1108,28.1215,58200.0
2006-01-10 10:30:00,52.83,52.84,52.69,52.74,28700.0,28.1215,28.1268,28.047,28.0736,28700.0
2006-01-10 10:35:00,52.75,52.93,52.74,52.93,39700.0,28.0789,28.1747,28.0736,28.1747,39700.0
2006-01-10 10:40:00,52.93,52.96,52.85,52.87,39200.0,28.1747,28.1907,28.1321,28.1428,39200.0
2006-01-10 10:45:00,52.87,52.91,52.86,52.89,46000.0,28.1428,28.1641,28.1374,28.1534,46000.0
2006-01-10 10:50:00,52.88,52.9,52.74,52.75,30000.0,28.1481,28.1587,28.0736,28.0789,30000.0
2006-01-10 10:55:00,52.73,52.8,52.7,52.78,18100.0,28.0682,28.1055,28.0523,28.0949,18100.0
2006-01-10 11:00:00,52.77,52.77,52.5,52.68,36100.0,28.0895,28.0895,27.9458,28.0416,36100.0
2006-01-10 11:05:00,52.68,52.68,52.54,52.63,43300.0,28.0416,28.0416,27.9671,28.015,43300.0
2006-01-10 11:10:00,52.65,52.72,52.64,52.71,20300.0,28.0257,28.0629,28.0203,28.0576,20300.0
2006-01-10 11:15:00,52.71,52.78,52.68,52.76,20300.0,28.0576,28.0949,28.0416,28.0842,20300.0
2006-01-10 11:20:00,52.78,52.78,52.71,52.72,15000.0,28.0949,28.0949,28.0576,28.0629,15000.0
2006-01-10 11:25:00,52.72,52.74,52.67,52.73,11400.0,28.0629,28.0736,28.0363,28.0682,11400.0
2006-01-10 11:30:00,52.73,52.73,52.66,52.7,28000.0,28.0682,28.0682,28.031,28.0523,28000.0
2006-01-10 11:35:00,52.69,52.72,52.62,52.63,16700.0,28.047,28.0629,28.0097,28.015,16700.0
2006-01-10 11:40:00,52.64,52.75,52.64,52.7,31600.0,28.0203,28.0789,28.0203,28.0523,31600.0
2006-01-10 11:45:00,52.7,52.73,52.67,52.68,9000.0,28.0523,28.0682,28.0363,28.0416,9000.0
2006-01-10 11:50:00,52.68,52.7,52.66,52.68,13200.0,28.0416,28.0523,28.031,28.0416,13200.0
2006-01-10 11:55:00,52.66,52.68,52.62,52.65,9400.0,28.031,28.0416,28.0097,28.0257,9400.0
2006-01-10 12:00:00,52.65,52.82,52.65,52.8,29800.0,28.0257,28.1162,28.0257,28.1055,29800.0
2006-01-10 12:05:00,52.82,52.83,52.74,52.75,17700.0,28.1162,28.1215,28.0736,28.0789,17700.0
2006-01-10 12:10:00,52.75,52.75,52.66,52.7,13600.0,28.0789,28.0789,28.031,28.0523,13600.0
2006-01-10 12:15:00,52.7,52.82,52.7,52.75,18600.0,28.0523,28.1162,28.0523,28.0789,18600.0
2006-01-10 12:20:00,52.75,52.86,52.75,52.8,32700.0,28.0789,28.1374,28.0789,28.1055,32700.0
2006-01-10 12:25:00,52.8,52.82,52.75,52.8,25200.0,28.1055,28.1162,28.0789,28.1055,25200.0
2006-01-10 12:30:00,52.8,52.9,52.7,52.76,49200.0,28.1055,28.1587,28.0523,28.0842,49200.0
2006-01-10 12:35:00,52.74,52.8,52.71,52.78,10900.0,28.0736,28.1055,28.0576,28.0949,10900.0
2006-01-10 12:40:00,52.77,52.78,52.74,52.74,8000.0,28.0895,28.0949,28.0736,28.0736,8000.0
2006-01-10 12:45:00,52.74,52.75,52.71,52.73,15000.0,28.0736,28.0789,28.0576,28.0682,15000.0
2006-01-10 12:50:00,52.71,52.74,52.71,52.72,14000.0,28.0576,28.0736,28.0576,28.0629,14000.0
2006-01-10 12:55:00,52.72,52.76,52.71,52.76,7000.0,28.0629,28.0842,28.0576,28.0842,7000.0
2006-01-10 13:00:00,52.75,52.77,52.73,52.74,8800.0,28.0789,28.0895,28.0682,28.0736,8800.0
2006-01-10 13:05:00,52.72,52.72,52.7,52.72,8900.0,28.0629,28.0629,28.0523,28.0629,8900.0
2006-01-10 13:10:00,52.72,52.76,52.6,52.74,22100.0,28.0629,28.0842,27.9991,28.0736,22100.0
2006-01-10 13:15:00,52.74,52.79,52.73,52.76,17400.0,28.0736,28.1002,28.0682,28.0842,17400.0
2006-01-10 13:20:00,52.76,52.99,52.76,52.91,45900.0,28.0842,28.2066,28.0842,28.1641,45900.0
2006-01-10 13:25:00,52.92,52.94,52.82,52.85,18200.0,28.1694,28.18,28.1162,28.1321,18200.0
2006-01-10 13:30:00,52.86,52.95,52.86,52.87,10900.0,28.1374,28.1854,28.1374,28.1428,10900.0
2006-01-10 13:35:00,52.87,52.87,52.76,52.78,11400.0,28.1428,28.1428,28.0842,28.0949,11400.0
2006-01-10 13:40:00,52.77,52.83,52.77,52.82,16400.0,28.0895,28.1215,28.0895,28.1162,16400.0
2006-01-10 13:45:00,52.81,52.81,52.7,52.7,17500.0,28.1108,28.1108,28.0523,28.0523,17500.0
2006-01-10 13:50:00,52.7,52.74,52.7,52.7,6700.0,28.0523,28.0736,28.0523,28.0523,6700.0
2006-01-10 13:55:00,52.7,52.7,52.56,52.56,32800.0,28.0523,28.0523,27.9778,27.9778,32800.0
2006-01-10 14:00:00,52.56,52.59,52.5,52.58,50400.0,27.9778,27.9937,27.9458,27.9884,50400.0
2006-01-10 14:05:00,52.58,52.65,52.54,52.64,20700.0,27.9884,28.0257,27.9671,28.0203,20700.0
2006-01-10 14:10:00,52.65,52.73,52.65,52.65,23000.0,28.0257,28.0682,28.0257,28.0257,23000.0
2006-01-10 14:15:00,52.65,52.75,52.64,52.7,9800.0,28.0257,28.0789,28.0203,28.0523,9800.0
2006-01-10 14:20:00,52.69,52.76,52.69,52.74,10800.0,28.047,28.0842,28.047,28.0736,10800.0
2006-01-10 14:25:00,52.75,52.75,52.59,52.62,26800.0,28.0789,28.0789,27.9937,28.0097,26800.0
2006-01-10 14:30:00,52.63,52.63,52.57,52.57,30500.0,28.015,28.015,27.9831,27.9831,30500.0
2006-01-10 14:35:00,52.57,52.59,52.51,52.52,18300.0,27.9831,27.9937,27.9511,27.9565,18300.0
2006-01-10 14:40:00,52.52,52.62,52.52,52.58,14000.0,27.9565,28.0097,27.9565,27.9884,14000.0
2006-01-10 14:45:00,52.58,52.67,52.56,52.65,9900.0,27.9884,28.0363,27.9778,28.0257,9900.0
2006-01-10 14:50:00,52.64,52.64,52.53,52.55,19000.0,28.0203,28.0203,27.9618,27.9724,19000.0
2006-01-10 14:55:00,52.54,52.61,52.52,52.56,14900.0,27.9671,28.0044,27.9565,27.9778,14900.0
2006-01-10 15:00:00,52.55,52.59,52.54,52.59,10000.0,27.9724,27.9937,27.9671,27.9937,10000.0
2006-01-10 15:05:00,52.58,52.6,52.55,52.55,17600.0,27.9884,27.9991,27.9724,27.9724,17600.0
2006-01-10 15:10:00,52.55,52.62,52.51,52.62,19000.0,27.9724,28.0097,27.9511,28.0097,19000.0
2006-01-10 15:15:00,52.61,52.76,52.6,52.74,23800.0,28.0044,28.0842,27.9991,28.0736,23800.0
2006-01-10 15:20:00,52.74,52.85,52.71,52.81,49700.0,28.0736,28.1321,28.0576,28.1108,49700.0
2006-01-10 15:25:00,52.81,52.82,52.75,52.8,18700.0,28.1108,28.1162,28.0789,28.1055,18700.0
2006-01-10 15:30:00,52.81,52.85,52.74,52.77,23500.0,28.1108,28.1321,28.0736,28.0895,23500.0
2006-01-10 15:35:00,52.77,52.79,52.75,52.77,11400.0,28.0895,28.1002,28.0789,28.0895,11400.0
2006-01-10 15:40:00,52.76,52.77,52.73,52.77,12200.0,28.0842,28.0895,28.0682,28.0895,12200.0
2006-01-10 15:45:00,52.77,52.82,52.75,52.76,51200.0,28.0895,28.1162,28.0789,28.0842,51200.0
2006-01-10 15:50:00,52.75,52.8,52.72,52.79,42400.0,28.0789,28.1055,28.0629,28.1002,42400.0
2006-01-10 15:55:00,52.8,52.82,52.73,52.8,56200.0,28.1055,28.1162,28.0682,28.1055,56200.0
2006-01-11 09:30:00,52.57,52.62,52.35,52.56,205100.0,27.9831,28.0097,27.866,27.9778,205100.0
2006-01-11 09:35:00,52.54,52.65,52.24,52.26,66200.0,27.9671,28.0257,27.8074,27.8181,66200.0
2006-01-11 09:40:00,52.25,52.42,52.17,52.4,67100.0,27.8127,27.9032,27.7702,27.8926,67100.0
2006-01-11 09:45:00,52.39,52.47,52.3,52.37,44100.0,27.8873,27.9299,27.8394,27.8766,44100.0
2006-01-11 09:50:00,52.38,52.43,52.23,52.34,34100.0,27.8819,27.9086,27.8021,27.8607,34100.0
2006-01-11 09:55:00,52.31,52.5,52.27,52.5,30900.0,27.8447,27.9458,27.8234,27.9458,30900.0
2006-01-11 10:00:00,52.5,52.64,52.4,52.63,74300.0,27.9458,28.0203,27.8926,28.015,74300.0
2006-01-11 10:05:00,52.64,52.84,52.63,52.76,50700.0,28.0203,28.1268,28.015,28.0842,50700.0
2006-01-11 10:10:00,52.78,53.04,52.72,52.99,115500.0,28.0949,28.2333,28.0629,28.2066,115500.0
2006-01-11 10:15:00,52.99,53.14,52.98,53.13,120600.0,28.2066,28.2865,28.2013,28.2812,120600.0
2006-01-11 10:20:00,53.14,53.16,53.03,53.08,89900.0,28.2865,28.2971,28.2279,28.2546,89900.0
2006-01-11 10:25:00,53.09,53.15,53.0,53.14,76700.0,28.2599,28.2918,28.212,28.2865,76700.0
2006-01-11 10:30:00,53.13,53.29,53.08,53.2,84300.0,28.2812,28.3663,28.2546,28.3184,84300.0
2006-01-11 10:35:00,53.2,53.29,53.11,53.25,53400.0,28.3184,28.3663,28.2705,28.345,53400.0
2006-01-11 10:40:00,53.24,53.26,53.14,53.2,40700.0,28.3397,28.3504,28.2865,28.3184,40700.0
2006-01-11 10:45:00,53.2,53.2,53.1,53.1,33900.0,28.3184,28.3184,28.2652,28.2652,33900.0
2006-01-11 10:50:00,53.11,53.12,52.91,53.0,54800.0,28.2705,28.2758,28.1641,28.212,54800.0
2006-01-11 10:55:00,53.0,53.04,52.91,52.97,56600.0,28.212,28.2333,28.1641,28.196,56600.0
2006-01-11 11:00:00,52.98,53.08,52.95,52.99,38900.0,28.2013,28.2546,28.1854,28.2066,38900.0
2006-01-11 11:05:00,52.99,53.17,52.92,53.13,78200.0,28.2066,28.3025,28.1694,28.2812,78200.0
2006-01-11 11:10:00,53.1,53.1,53.02,53.07,14700.0,28.2652,28.2652,28.2226,28.2492,14700.0
2006-01-11 11:15:00,53.07,53.2,53.04,53.14,26800.0,28.2492,28.3184,28.2333,28.2865,26800.0
2006-01-11 11:20:00,53.12,53.17,52.99,53.16,33000.0,28.2758,28.3025,28.2066,28.2971,33000.0
2006-01-11 11:25:00,53.18,53.19,53.1,53.14,23900.0,28.3078,28.3131,28.2652,28.2865,23900.0
2006-01-11 11:30:00,53.13,53.19,53.12,53.14,45700.0,28.2812,28.3131,28.2758,28.2865,45700.0
2006-01-11 11:35:00,53.13,53.28,53.13,53.27,56000.0,28.2812,28.361,28.2812,28.3557,56000.0
2006-01-11 11:40:00,53.26,53.33,53.13,53.15,85800.0,28.3504,28.3876,28.2812,28.2918,85800.0
2006-01-11 11:45:00,53.15,53.22,53.15,53.21,21700.0,28.2918,28.3291,28.2918,28.3238,21700.0
2006-01-11 11:50:00,53.21,53.21,53.09,53.1,25900.0,28.3238,28.3238,28.2599,28.2652,25900.0
2006-01-11 11:55:00,53.09,53.12,52.92,52.99,59000.0,28.2599,28.2758,28.1694,28.2066,59000.0
2006-01-11 12:00:00,53.0,53.09,52.99,53.08,21600.0,28.212,28.2599,28.2066,28.2546,21600.0
2006-01-11 12:05:00,53.08,53.2,53.08,53.12,53100.0,28.2546,28.3184,28.2546,28.2758,53100.0
2006-01-11 12:10:00,53.15,53.2,53.06,53.19,40000.0,28.2918,28.3184,28.2439,28.3131,40000.0
2006-01-11 12:15:00,53.18,53.21,53.11,53.2,22100.0,28.3078,28.3238,28.2705,28.3184,22100.0
2006-01-11 12:20:00,53.19,53.21,53.14,53.2,39600.0,28.3131,28.3238,28.2865,28.3184,39600.0
2006-01-11 12:25:00,53.2,53.22,53.08,53.1,32500.0,28.3184,28.3291,28.2546,28.2652,32500.0
2006-01-11 12:30:00,53.08,53.13,53.03,53.04,30500.0,28.2546,28.2812,28.2279,28.2333,30500.0
2006-01-11 12:35:00,53.04,53.08,52.95,52.96,35500.0,28.2333,28.2546,28.1854,28.1907,35500.0
2006-01-11 12:40:00,52.98,52.99,52.85,52.92,34900.0,28.2013,28.2066,28.1321,28.1694,34900.0
2006-01-11 12:45:00,52.92,52.98,52.89,52.97,20400.0,28.1694,28.2013,28.1534,28.196,20400.0
2006-01-11 12:50:00,52.97,52.98,52.88,52.93,24800.0,28.196,28.2013,28.1481,28.1747,24800.0
2006-01-11 12:55:00,52.96,53.04,52.9,52.92,17700.0,28.1907,28.2333,28.1587,28.1694,17700.0
2006-01-11 13:00:00,52.91,52.93,52.8,52.84,21300.0,28.1641,28.1747,28.1055,28.1268,21300.0
2006-01-11 13:05:00,52.86,52.9,52.7,52.73,35100.0,28.1374,28.1587,28.0523,28.0682,35100.0
2006-01-11 13:10:00,52.73,52.87,52.71,52.73,42700.0,28.0682,28.1428,28.0576,28.0682,42700.0
2006-01-11 13:15:00,52.73,52.78,52.69,52.73,31700.0,28.0682,28.0949,28.047,28.0682,31700.0
2006-01-11 13:20:00,52.74,52.83,52.7,52.82,30200.0,28.0736,28.1215,28.0523,28.1162,30200.0
2006-01-11 13:25:00,52.81,52.83,52.78,52.8,26200.0,28.1108,28.1215,28.0949,28.1055,26200.0
2006-01-11 13:30:00,52.81,52.87,52.79,52.83,17900.0,28.1108,28.1428,28.1002,28.1215,17900.0
2006-01-11 13:35:00,52.83,53.0,52.83,52.95,23800.0,28.1215,28.212,28.1215,28.1854,23800.0
2006-01-11 13:40:00,52.94,53.08,52.93,53.04,27800.0,28.18,28.2546,28.1747,28.2333,27800.0
2006-01-11 13:45:00,53.04,53.05,53.01,53.02,33200.0,28.2333,28.2386,28.2173,28.2226,33200.0
2006-01-11 13:50:00,53.03,53.1,53.03,53.05,32000.0,28.2279,28.2652,28.2279,28.2386,32000.0
2006-01-11 13:55:00,53.05,53.19,53.05,53.16,25900.0,28.2386,28.3131,28.2386,28.2971,25900.0
2006-01-11 14:00:00,53.16,53.17,53.08,53.1,25800.0,28.2971,28.3025,28.2546,28.2652,25800.0
2006-01-11 14:05:00,53.09,53.2,53.09,53.2,24300.0,28.2599,28.3184,28.2599,28.3184,24300.0
2006-01-11 14:10:00,53.19,53.28,53.14,53.18,105400.0,28.3131,28.361,28.2865,28.3078,105400.0
2006-01-11 14:15:00,53.18,53.18,53.1,53.15,15300.0,28.3078,28.3078,28.2652,28.2918,15300.0
2006-01-11 14:20:00,53.15,53.26,53.15,53.2,32400.0,28.2918,28.3504,28.2918,28.3184,32400.0
2006-01-11 14:25:00,53.21,53.39,53.2,53.37,76900.0,28.3238,28.4196,28.3184,28.4089,76900.0
2006-01-11 14:30:00,53.38,53.4,53.3,53.31,89500.0,28.4142,28.4249,28.3717,28.377,89500.0
2006-01-11 14:35:00,53.31,53.4,53.27,53.34,79700.0,28.377,28.4249,28.3557,28.393,79700.0
2006-01-11 14:40:00,53.34,53.44,53.27,53.38,110200.0,28.393,28.4462,28.3557,28.4142,110200.0
2006-01-11 14:45:00,53.39,53.45,53.33,53.44,58200.0,28.4196,28.4515,28.3876,28.4462,58200.0
2006-01-11 14:50:00,53.43,53.58,53.4,53.54,129600.0,28.4409,28.5207,28.4249,28.4994,129600.0
2006-01-11 14:55:00,53.54,53.61,53.53,53.54,66300.0,28.4994,28.5367,28.4941,28.4994,66300.0
2006-01-11 15:00:00,53.55,53.55,53.48,53.55,32600.0,28.5047,28.5047,28.4675,28.5047,32600.0
2006-01-11 15:05:00,53.55,53.57,53.53,53.56,53800.0,28.5047,28.5154,28.4941,28.5101,53800.0
2006-01-11 15:10:00,53.57,53.64,53.55,53.64,73600.0,28.5154,28.5526,28.5047,28.5526,73600.0
2006-01-11 15:15:00,53.63,53.7,53.61,53.69,53700.0,28.5473,28.5846,28.5367,28.5793,53700.0
2006-01-11 15:20:00,53.69,53.7,53.59,53.65,49200.0,28.5793,28.5846,28.526,28.558,49200.0
2006-01-11 15:25:00,53.64,53.68,53.57,53.62,43300.0,28.5526,28.5739,28.5154,28.542,43300.0
2006-01-11 15:30:00,53.63,53.64,53.42,53.43,146100.0,28.5473,28.5526,28.4355,28.4409,146100.0
2006-01-11 15:35:00,53.44,53.46,53.22,53.25,117900.0,28.4462,28.4568,28.3291,28.345,117900.0
2006-01-11 15:40:00,53.25,53.31,53.22,53.25,127800.0,28.345,28.377,28.3291,28.345,127800.0
2006-01-11 15:45:00,53.25,53.27,53.2,53.25,81100.0,28.345,28.3557,28.3184,28.345,81100.0
2006-01-11 15:50:00,53.26,53.26,53.07,53.09,134300.0,28.3504,28.3504,28.2492,28.2599,134300.0
2006-01-11 15:55:00,53.09,53.2,53.06,53.07,202800.0,28.2599,28.3184,28.2439,28.2492,202800.0
2006-01-12 09:30:00,53.52,53.54,53.21,53.21,160900.0,28.4888,28.4994,28.3238,28.3238,160900.0
2006-01-12 09:35:00,53.2,53.29,53.02,53.2,92600.0,28.3184,28.3663,28.2226,28.3184,92600.0
2006-01-12 09:40:00,53.17,53.3,53.0,53.02,114500.0,28.3025,28.3717,28.212,28.2226,114500.0
2006-01-12 09:45:00,53.03,53.07,52.74,52.75,82500.0,28.2279,28.2492,28.0736,28.0789,82500.0
2006-01-12 09:50:00,52.77,52.95,52.72,52.8,100600.0,28.0895,28.1854,28.0629,28.1055,100600.0
2006-01-12 09:55:00,52.8,53.06,52.8,53.03,109000.0,28.1055,28.2439,28.1055,28.2279,109000.0
2006-01-12 10:00:00,53.03,53.14,52.94,53.06,90900.0,28.2279,28.2865,28.18,28.2439,90900.0
2006-01-12 10:05:00,53.07,53.32,53.06,53.29,110300.0,28.2492,28.3823,28.2439,28.3663,110300.0
2006-01-12 10:10:00,53.28,53.4,53.13,53.31,73800.0,28.361,28.4249,28.2812,28.377,73800.0
2006-01-12 10:15:00,53.3,53.3,52.98,53.02,58900.0,28.3717,28.3717,28.2013,28.2226,58900.0
2006-01-12 10:20:00,53.01,53.03,52.88,52.89,59400.0,28.2173,28.2279,28.1481,28.1534,59400.0
2006-01-12 10:25:00,52.89,53.03,52.89,52.98,34200.0,28.1534,28.2279,28.1534,28.2013,34200.0
2006-01-12 10:30:00,53.0,53.02,52.81,52.81,51400.0,28.212,28.2226,28.1108,28.1108,51400.0
2006-01-12 10:35:00,52.82,52.89,52.79,52.87,84800.0,28.1162,28.1534,28.1002,28.1428,84800.0
2006-01-12 10:40:00,52.87,53.07,52.77,53.07,94700.0,28.1428,28.2492,28.0895,28.2492,94700.0
2006-01-12 10:45:00,53.07,53.35,53.06,53.3,125500.0,28.2492,28.3983,28.2439,28.3717,125500.0
2006-01-12 10:50:00,53.28,53.36,53.26,53.32,103900.0,28.361,28.4036,28.3504,28.3823,103900.0
2006-01-12 10:55:00,53.33,53.47,53.15,53.19,79900.0,28.3876,28.4622,28.2918,28.3131,79900.0
2006-01-12 11:00:00,53.21,53.48,53.19,53.42,80700.0,28.3238,28.4675,28.3131,28.4355,80700.0
2006-01-12 11:05:00,53.42,53.42,53.22,53.24,76500.0,28.4355,28.4355,28.3291,28.3397,76500.0
2006-01-12 11:10:00,53.23,53.34,53.22,53.27,38000.0,28.3344,28.393,28.3291,28.3557,38000.0
2006-01-12 11:15:00,53.26,53.28,53.14,53.14,50900.0,28.3504,28.361,28.2865,28.2865,50900.0
2006-01-12 11:20:00,53.15,53.27,53.06,53.2,46500.0,28.2918,28.3557,28.2439,28.3184,46500.0
2006-01-12 11:25:00,53.19,53.27,53.07,53.07,26500.0,28.3131,28.3557,28.2492,28.2492,26500.0
2006-01-12 11:30:00,53.08,53.19,53.06,53.13,18100.0,28.2546,28.3131,28.2439,28.2812,18100.0
2006-01-12 11:35:00,53.13,53.19,53.06,53.1,23400.0,28.2812,28.3131,28.2439,28.2652,23400.0
2006-01-12 11:40:00,53.09,53.15,53.03,53.14,55100.0,28.2599,28.2918,28.2279,28.2865,55100.0
2006-01-12 11:45:00,53.13,53.14,52.94,52.97,54700.0,28.2812,28.2865,28.18,28.196,54700.0
2006-01-12 11:50:00,52.99,53.15,52.99,53.05,51600.0,28.2066,28.2918,28.2066,28.2386,51600.0
2006-01-12 11:55:00,53.03,53.11,52.96,52.99,25800.0,28.2279,28.2705,28.1907,28.2066,25800.0
2006-01-12 12:00:00,52.99,53.05,52.94,53.03,16600.0,28.2066,28.2386,28.18,28.2279,16600.0
2006-01-12 12:05:00,53.05,53.05,52.96,52.99,15900.0,28.2386,28.2386,28.1907,28.2066,15900.0
2006-01-12 12:10:00,52.96,52.98,52.86,52.88,19700.0,28.1907,28.2013,28.1374,28.1481,19700.0
2006-01-12 12:15:00,52.88,52.94,52.84,52.91,24000.0,28.1481,28.18,28.1268,28.1641,24000.0
2006-01-12 12:20:00,52.9,53.46,52.9,53.3,103100.0,28.1587,28.4568,28.1587,28.3717,103100.0
2006-01-12 12:25:00,53.3,53.32,53.23,53.27,32200.0,28.3717,28.3823,28.3344,28.3557,32200.0
2006-01-12 12:30:00,53.27,53.47,53.26,53.44,75800.0,28.3557,28.4622,28.3504,28.4462,75800.0
2006-01-12 12:35:00,53.43,53.43,53.29,53.32,23100.0,28.4409,28.4409,28.3663,28.3823,23100.0
2006-01-12 12:40:00,53.32,53.7,53.32,53.62,105300.0,28.3823,28.5846,28.3823,28.542,105300.0
2006-01-12 12:45:00,53.64,53.66,53.5,53.6,31800.0,28.5526,28.5633,28.4781,28.5314,31800.0
2006-01-12 12:50:00,53.6,53.69,53.55,53.57,47100.0,28.5314,28.5793,28.5047,28.5154,47100.0
2006-01-12 12:55:00,53.56,53.58,53.51,53.51,22800.0,28.5101,28.5207,28.4834,28.4834,22800.0
2006-01-12 13:00:00,53.52,53.57,53.47,53.49,31200.0,28.4888,28.5154,28.4622,28.4728,31200.0
2006-01-12 13:05:00,53.49,53.51,53.41,53.42,17800.0,28.4728,28.4834,28.4302,28.4355,17800.0
2006-01-12 13:10:00,53.41,53.57,53.39,53.55,27800.0,28.4302,28.5154,28.4196,28.5047,27800.0
2006-01-12 13:15:00,53.56,53.6,53.5,53.55,23700.0,28.5101,28.5314,28.4781,28.5047,23700.0
2006-01-12 13:20:00,53.55,53.63,53.53,53.61,21400.0,28.5047,28.5473,28.4941,28.5367,21400.0
2006-01-12 13:25:00,53.6,53.61,53.48,53.52,23900.0,28.5314,28.5367,28.4675,28.4888,23900.0
2006-01-12 13:30:00,53.5,53.56,53.42,53.45,39700.0,28.4781,28.5101,28.4355,28.4515,39700.0
2006-01-12 13:35:00,53.45,53.47,53.43,53.46,9100.0,28.4515,28.4622,28.4409,28.4568,9100.0
2006-01-12 13:40:00,53.47,53.53,53.45,53.51,16300.0,28.4622,28.4941,28.4515,28.4834,16300.0
2006-01-12 13:45:00,53.51,53.51,53.23,53.3,44100.0,28.4834,28.4834,28.3344,28.3717,44100.0
2006-01-12 13:50:00,53.29,53.29,53.07,53.08,50600.0,28.3663,28.3663,28.2492,28.2546,50600.0
2006-01-12 13:55:00,53.1,53.12,52.91,52.98,78400.0,28.2652,28.2758,28.1641,28.2013,78400.0
2006-01-12 14:00:00,52.99,53.11,52.84,52.86,72700.0,28.2066,28.2705,28.1268,28.1374,72700.0
2006-01-12 14:05:00,52.86,52.91,52.79,52.8,62800.0,28.1374,28.1641,28.1002,28.1055,62800.0
2006-01-12 14:10:00,52.8,52.8,52.55,52.57,90900.0,28.1055,28.1055,27.9724,27.9831,90900.0
2006-01-12 14:15:00,52.58,52.71,52.55,52.66,58800.0,27.9884,28.0576,27.9724,28.031,58800.0
2006-01-12 14:20:00,52.68,52.71,52.51,52.55,67600.0,28.0416,28.0576,27.9511,27.9724,67600.0
2006-01-12 14:25:00,52.56,52.66,52.52,52.55,47000.0,27.9778,28.031,27.9565,27.9724,47000.0
2006-01-12 14:30:00,52.55,52.57,52.36,52.5,64200.0,27.9724,27.9831,27.8713,27.9458,64200.0
2006-01-12 14:35:00,52.52,52.68,52.46,52.57,36600.0,27.9565,28.0416,27.9245,27.9831,36600.0
2006-01-12 14:40:00,52.57,52.78,52.57,52.63,84800.0,27.9831,28.0949,27.9831,28.015,84800.0
2006-01-12 14:45:00,52.63,52.64,52.42,52.53,74800.0,28.015,28.0203,27.9032,27.9618,74800.0
2006-01-12 14:50:00,52.54,52.6,52.43,52.46,56600.0,27.9671,27.9991,27.9086,27.9245,56600.0
2006-01-12 14:55:00,52.45,52.48,52.31,52.31,66900.0,27.9192,27.9352,27.8447,27.8447,66900.0
2006-01-12 15:00:00,52.33,52.42,52.31,52.39,27700.0,27.8553,27.9032,27.8447,27.8873,27700.0
2006-01-12 15:05:00,52.4,52.54,52.39,52.5,44900.0,27.8926,27.9671,27.8873,27.9458,44900.0
2006-01-12 15:10:00,52.51,52.52,52.45,52.51,33000.0,27.9511,27.9565,27.9192,27.9511,33000.0
2006-01-12 15:15:00,52.49,52.51,52.49,52.49,54300.0,27.9405,27.9511,27.9405,27.9405,54300.0
2006-01-12 15:20:00,52.5,52.54,52.44,52.49,28400.0,27.9458,27.9671,27.9139,27.9405,28400.0
2006-01-12 15:25:00,52.48,52.53,52.39,52.45,43000.0,27.9352,27.9618,27.8873,27.9192,43000.0
2006-01-12 15:30:00,52.45,52.57,52.44,52.5,36100.0,27.9192,27.9831,27.9139,27.9458,36100.0
2006-01-12 15:35:00,52.5,52.57,52.47,52.52,33600.0,27.9458,27.9831,27.9299,27.9565,33600.0
2006-01-12 15:40:00,52.53,52.56,52.49,52.53,46300.0,27.9618,27.9778,27.9405,27.9618,46300.0
2006-01-12 15:45:00,52.5,52.55,52.41,52.54,39800.0,27.9458,27.9724,27.8979,27.9671,39800.0
2006-01-12 15:50:00,52.55,52.61,52.48,52.54,50700.0,27.9724,28.0044,27.9352,27.9671,50700.0
2006-01-12 15:55:00,52.55,52.64,52.53,52.57,84400.0,27.9724,28.0203,27.9618,27.9831,84400.0
2006-01-13 09:30:00,52.25,52.31,51.59,51.69,238600.0,27.8127,27.8447,27.4614,27.5147,238600.0
2006-01-13 09:35:00,51.71,51.75,51.37,51.54,157700.0,27.5253,27.5466,27.3443,27.4348,157700.0
2006-01-13 09:40:00,51.53,51.75,51.42,51.49,136400.0,27.4295,27.5466,27.3709,27.4082,136400.0
2006-01-13 09:45:00,51.48,51.79,51.45,51.72,76200.0,27.4029,27.5679,27.3869,27.5306,76200.0
2006-01-13 09:50:00,51.72,52.14,51.55,52.1,143000.0,27.5306,27.7542,27.4401,27.7329,143000.0
2006-01-13 09:55:00,52.1,52.13,51.97,52.11,73500.0,27.7329,27.7489,27.6637,27.7382,73500.0
2006-01-13 10:00:00,52.08,52.11,51.64,51.85,79300.0,27.7223,27.7382,27.488,27.5998,79300.0
2006-01-13 10:05:00,51.83,51.89,51.79,51.88,70300.0,27.5892,27.6211,27.5679,27.6158,70300.0
2006-01-13 10:10:00,51.86,51.92,51.8,51.85,63300.0,27.6051,27.6371,27.5732,27.5998,63300.0
2006-01-13 10:15:00,51.83,51.89,51.8,51.84,79400.0,27.5892,27.6211,27.5732,27.5945,79400.0
2006-01-13 10:20:00,51.84,51.84,51.68,51.77,78600.0,27.5945,27.5945,27.5093,27.5572,78600.0
2006-01-13 10:25:00,51.77,52.1,51.72,52.03,47000.0,27.5572,27.7329,27.5306,27.6956,47000.0
2006-01-13 10:30:00,52.06,52.1,51.93,52.0,59400.0,27.7116,27.7329,27.6424,27.6797,59400.0
2006-01-13 10:35:00,52.0,52.1,51.96,52.0,41000.0,27.6797,27.7329,27.6584,27.6797,41000.0
2006-01-13 10:40:00,52.0,52.03,51.91,51.91,22700.0,27.6797,27.6956,27.6318,27.6318,22700.0
2006-01-13 10:45:00,51.9,51.94,51.85,51.91,32400.0,27.6264,27.6477,27.5998,27.6318,32400.0
2006-01-13 10:50:00,51.9,52.16,51.87,52.14,57800.0,27.6264,27.7648,27.6105,27.7542,57800.0
2006-01-13 10:55:00,52.13,52.15,51.89,52.01,69900.0,27.7489,27.7595,27.6211,27.685,69900.0
2006-01-13 11:00:00,52.0,52.07,51.98,52.02,33900.0,27.6797,27.7169,27.669,27.6903,33900.0
2006-01-13 11:05:00,52.01,52.19,52.0,52.1,31500.0,27.685,27.7808,27.6797,27.7329,31500.0
2006-01-13 11:10:00,52.1,52.3,52.09,52.19,48100.0,27.7329,27.8394,27.7276,27.7808,48100.0
2006-01-13 11:15:00,52.19,52.47,52.18,52.34,69300.0,27.7808,27.9299,27.7755,27.8607,69300.0
2006-01-13 11:20:00,52.34,52.37,52.24,52.3,29800.0,27.8607,27.8766,27.8074,27.8394,29800.0
2006-01-13 11:25:00,52.27,52.33,52.24,52.29,18800.0,27.8234,27.8553,27.8074,27.834,18800.0
2006-01-13 11:30:00,52.32,52.5,52.32,52.46,36100.0,27.85,27.9458,27.85,27.9245,36100.0
2006-01-13 11:35:00,52.46,52.55,52.26,52.3,45500.0,27.9245,27.9724,27.8181,27.8394,45500.0
2006-01-13 11:40:00,52.37,52.4,52.29,52.34,13100.0,27.8766,27.8926,27.834,27.8607,13100.0
2006-01-13 11:45:00,52.33,52.38,52.25,52.29,30500.0,27.8553,27.8819,27.8127,27.834,30500.0
2006-01-13 11:50:00,52.3,52.35,52.26,52.32,8900.0,27.8394,27.866,27.8181,27.85,8900.0
2006-01-13 11:55:00,52.32,52.41,52.28,52.29,22200.0,27.85,27.8979,27.8287,27.834,22200.0
2006-01-13 12:00:00,52.28,52.37,52.27,52.36,25800.0,27.8287,27.8766,27.8234,27.8713,25800.0
2006-01-13 12:05:00,52.36,52.36,52.13,52.16,42400.0,27.8713,27.8713,27.7489,27.7648,42400.0
2006-01-13 12:10:00,52.17,52.28,52.15,52.21,20400.0,27.7702,27.8287,27.7595,27.7915,20400.0
2006-01-13 12:15:00,52.21,52.22,52.15,52.22,8900.0,27.7915,27.7968,27.7595,27.7968,8900.0
2006-01-13 12:20:00,52.25,52.26,52.16,52.18,21300.0,27.8127,27.8181,27.7648,27.7755,21300.0
2006-01-13 12:25:00,52.19,52.19,52.15,52.16,7400.0,27.7808,27.7808,27.7595,27.7648,7400.0
2006-01-13 12:30:00,52.15,52.19,52.14,52.19,15000.0,27.7595,27.7808,27.7542,27.7808,15000.0
2006-01-13 12:35:00,52.2,52.2,52.03,52.07,26800.0,27.7861,27.7861,27.6956,27.7169,26800.0
2006-01-13 12:40:00,52.05,52.09,52.01,52.02,32000.0,27.7063,27.7276,27.685,27.6903,32000.0
2006-01-13 12:45:00,52.03,52.03,51.9,51.98,42200.0,27.6956,27.6956,27.6264,27.669,42200.0
2006-01-13 12:50:00,51.99,52.12,51.96,52.12,15900.0,27.6743,27.7435,27.6584,27.7435,15900.0
2006-01-13 12:55:00,52.09,52.09,52.02,52.04,11400.0,27.7276,27.7276,27.6903,27.701,11400.0
2006-01-13 13:00:00,52.04,52.13,52.04,52.07,31000.0,27.701,27.7489,27.701,27.7169,31000.0
2006-01-13 13:05:00,52.07,52.08,51.91,51.95,62400.0,27.7169,27.7223,27.6318,27.6531,62400.0
2006-01-13 13:10:00,51.94,51.94,51.78,51.79,34500.0,27.6477,27.6477,27.5626,27.5679,34500.0
2006-01-13 13:15:00,51.79,51.8,51.69,51.7,63700.0,27.5679,27.5732,27.5147,27.52,63700.0
2006-01-13 13:20:00,51.71,51.75,51.67,51.75,41100.0,27.5253,27.5466,27.504,27.5466,41100.0
2006-01-13 13:25:00,51.75,51.8,51.75,51.79,26000.0,27.5466,27.5732,27.5466,27.5679,26000.0
2006-01-13 13:30:00,51.79,51.79,51.72,51.72,28200.0,27.5679,27.5679,27.5306,27.5306,28200.0
2006-01-13 13:35:00,51.72,51.74,51.65,51.72,27900.0,27.5306,27.5413,27.4934,27.5306,27900.0
2006-01-13 13:40:00,51.73,51.74,51.61,51.64,34000.0,27.5359,27.5413,27.4721,27.488,34000.0
2006-01-13 13:45:00,51.65,51.65,51.57,51.6,13500.0,27.4934,27.4934,27.4508,27.4667,13500.0
2006-01-13 13:50:00,51.6,51.71,51.6,51.71,24300.0,27.4667,27.5253,27.4667,27.5253,24300.0
2006-01-13 13:55:00,51.7,51.77,51.67,51.74,33200.0,27.52,27.5572,27.504,27.5413,33200.0
2006-01-13 14:00:00,51.73,51.8,51.71,51.74,44900.0,27.5359,27.5732,27.5253,27.5413,44900.0
2006-01-13 14:05:00,51.75,51.8,51.74,51.76,9300.0,27.5466,27.5732,27.5413,27.5519,9300.0
2006-01-13 14:10:00,51.75,51.79,51.58,51.6,51400.0,27.5466,27.5679,27.4561,27.4667,51400.0
2006-01-13 14:15:00,51.61,51.72,51.58,51.64,36100.0,27.4721,27.5306,27.4561,27.488,36100.0
2006-01-13 14:20:00,51.64,51.7,51.59,51.7,49000.0,27.488,27.52,27.4614,27.52,49000.0
2006-01-13 14:25:00,51.7,51.7,51.62,51.65,13900.0,27.52,27.52,27.4774,27.4934,13900.0
2006-01-13 14:30:00,51.63,51.71,51.62,51.64,41900.0,27.4827,27.5253,27.4774,27.488,41900.0
2006-01-13 14:35:00,51.64,51.72,51.64,51.69,25600.0,27.488,27.5306,27.488,27.5147,25600.0
2006-01-13 14:40:00,51.69,51.75,51.65,51.75,94200.0,27.5147,27.5466,27.4934,27.5466,94200.0
2006-01-13 14:45:00,51.75,51.77,51.68,51.74,48000.0,27.5466,27.5572,27.5093,27.5413,48000.0
2006-01-13 14:50:00,51.74,51.88,51.73,51.81,66200.0,27.5413,27.6158,27.5359,27.5785,66200.0
2006-01-13 14:55:00,51.81,51.82,51.75,51.78,38300.0,27.5785,27.5839,27.5466,27.5626,38300.0
2006-01-13 15:00:00,51.79,51.82,51.73,51.73,20000.0,27.5679,27.5839,27.5359,27.5359,20000.0
2006-01-13 15:05:00,51.73,51.89,51.73,51.87,39700.0,27.5359,27.6211,27.5359,27.6105,39700.0
2006-01-13 15:10:00,51.89,51.93,51.81,51.88,42800.0,27.6211,27.6424,27.5785,27.6158,42800.0
2006-01-13 15:15:00,51.89,51.93,51.82,51.93,21100.0,27.6211,27.6424,27.5839,27.6424,21100.0
2006-01-13 15:20:00,51.93,51.95,51.91,51.94,27400.0,27.6424,27.6531,27.6318,27.6477,27400.0
2006-01-13 15:25:00,51.95,52.02,51.88,51.99,29500.0,27.6531,27.6903,27.6158,27.6743,29500.0
2006-01-13 15:30:00,52.0,52.0,51.93,51.96,29900.0,27.6797,27.6797,27.6424,27.6584,29900.0
2006-01-13 15:35:00,51.96,52.04,51.93,52.0,49800.0,27.6584,27.701,27.6424,27.6797,49800.0
2006-01-13 15:40:00,52.0,52.02,51.95,51.99,27400.0,27.6797,27.6903,27.6531,27.6743,27400.0
2006-01-13 15:45:00,51.99,52.01,51.92,51.97,52700.0,27.6743,27.685,27.6371,27.6637,52700.0
2006-01-13 15:50:00,51.98,51.99,51.94,51.95,56800.0,27.669,27.6743,27.6477,27.6531,56800.0
2006-01-13 15:55:00,51.96,52.03,51.95,52.01,113700.0,27.6584,27.6956,27.6531,27.685,113700.0
2006-01-17 09:30:00,51.51,51.6,51.28,51.33,187300.0,27.4188,27.4667,27.2964,27.323,187300.0
2006-01-17 09:35:00,51.35,51.79,51.33,51.7,70700.0,27.3337,27.5679,27.323,27.52,70700.0
2006-01-17 09:40:00,51.7,51.83,51.57,51.64,75400.0,27.52,27.5892,27.4508,27.488,75400.0
2006-01-17 09:45:00,51.63,51.76,51.55,51.63,75700.0,27.4827,27.5519,27.4401,27.4827,75700.0
2006-01-17 09:50:00,51.62,51.91,51.62,51.7,58200.0,27.4774,27.6318,27.4774,27.52,58200.0
2006-01-17 09:55:00,51.68,51.85,51.6,51.6,45300.0,27.5093,27.5998,27.4667,27.4667,45300.0
2006-01-17 10:00:00,51.61,51.73,51.53,51.65,45700.0,27.4721,27.5359,27.4295,27.4934,45700.0
2006-01-17 10:05:00,51.64,51.66,51.52,51.52,63400.0,27.488,27.4987,27.4242,27.4242,63400.0
2006-01-17 10:10:00,51.52,51.65,51.52,51.55,30500.0,27.4242,27.4934,27.4242,27.4401,30500.0
2006-01-17 10:15:00,51.55,51.57,51.4,51.43,89800.0,27.4401,27.4508,27.3603,27.3763,89800.0
2006-01-17 10:20:00,51.43,51.5,51.32,51.49,69600.0,27.3763,27.4135,27.3177,27.4082,69600.0
2006-01-17 10:25:00,51.49,51.63,51.47,51.63,36800.0,27.4082,27.4827,27.3975,27.4827,36800.0
2006-01-17 10:30:00,51.62,51.71,51.61,51.7,32900.0,27.4774,27.5253,27.4721,27.52,32900.0
2006-01-17 10:35:00,51.69,51.84,51.64,51.67,57600.0,27.5147,27.5945,27.488,27.504,57600.0
2006-01-17 10:40:00,51.67,51.85,51.6,51.6,33400.0,27.504,27.5998,27.4667,27.4667,33400.0
2006-01-17 10:45:00,51.59,51.61,51.43,51.6,43800.0,27.4614,27.4721,27.3763,27.4667,43800.0
2006-01-17 10:50:00,51.6,51.67,51.51,51.54,39300.0,27.4667,27.504,27.4188,27.4348,39300.0
2006-01-17 10:55:00,51.53,51.63,51.45,51.51,26800.0,27.4295,27.4827,27.3869,27.4188,26800.0
2006-01-17 11:00:00,51.53,51.63,51.52,51.61,31200.0,27.4295,27.4827,27.4242,27.4721,31200.0
2006-01-17 11:05:00,51.58,51.85,51.58,51.85,35900.0,27.4561,27.5998,27.4561,27.5998,35900.0
2006-01-17 11:10:00,51.85,51.86,51.72,51.76,31000.0,27.5998,27.6051,27.5306,27.5519,31000.0
2006-01-17 11:15:00,51.75,51.83,51.69,51.83,25900.0,27.5466,27.5892,27.5147,27.5892,25900.0
2006-01-17 11:20:00,51.81,51.88,51.76,51.8,28400.0,27.5785,27.6158,27.5519,27.5732,28400.0
2006-01-17 11:25:00,51.79,52.0,51.79,51.95,33000.0,27.5679,27.6797,27.5679,27.6531,33000.0
2006-01-17 11:30:00,51.95,51.95,51.8,51.8,33100.0,27.6531,27.6531,27.5732,27.5732,33100.0
2006-01-17 11:35:00,51.83,51.83,51.76,51.8,23800.0,27.5892,27.5892,27.5519,27.5732,23800.0
2006-01-17 11:40:00,51.82,51.82,51.7,51.72,15400.0,27.5839,27.5839,27.52,27.5306,15400.0
2006-01-17 11:45:00,51.7,51.79,51.67,51.68,21900.0,27.52,27.5679,27.504,27.5093,21900.0
2006-01-17 11:50:00,51.7,51.8,51.7,51.74,16900.0,27.52,27.5732,27.52,27.5413,16900.0
2006-01-17 11:55:00,51.74,51.83,51.74,51.77,11300.0,27.5413,27.5892,27.5413,27.5572,11300.0
2006-01-17 12:00:00,51.79,51.89,51.79,51.89,23500.0,27.5679,27.6211,27.5679,27.6211,23500.0
2006-01-17 12:05:00,51.89,51.94,51.84,51.93,29800.0,27.6211,27.6477,27.5945,27.6424,29800.0
2006-01-17 12:10:00,51.91,51.93,51.85,51.9,29400.0,27.6318,27.6424,27.5998,27.6264,29400.0
2006-01-17 12:15:00,51.91,51.92,51.87,51.88,51800.0,27.6318,27.6371,27.6105,27.6158,51800.0
2006-01-17 12:20:00,51.88,51.9,51.75,51.85,115100.0,27.6158,27.6264,27.5466,27.5998,115100.0
2006-01-17 12:25:00,51.84,51.88,51.74,51.74,28800.0,27.5945,27.6158,27.5413,27.5413,28800.0
2006-01-17 12:30:00,51.73,51.83,51.67,51.79,39900.0,27.5359,27.5892,27.504,27.5679,39900.0
2006-01-17 12:35:00,51.78,51.78,51.72,51.75,15700.0,27.5626,27.5626,27.5306,27.5466,15700.0
2006-01-17 12:40:00,51.73,51.91,51.73,51.88,25100.0,27.5359,27.6318,27.5359,27.6158,25100.0
2006-01-17 12:45:00,51.88,51.88,51.8,51.81,8100.0,27.6158,27.6158,27.5732,27.5785,8100.0
2006-01-17 12:50:00,51.8,51.87,51.79,51.85,9500.0,27.5732,27.6105,27.5679,27.5998,9500.0
2006-01-17 12:55:00,51.86,51.87,51.82,51.84,11300.0,27.6051,27.6105,27.5839,27.5945,11300.0
2006-01-17 13:00:00,51.82,51.86,51.79,51.79,16400.0,27.5839,27.6051,27.5679,27.5679,16400.0
2006-01-17 13:05:00,51.79,51.88,51.78,51.8,22300.0,27.5679,27.6158,27.5626,27.5732,22300.0
2006-01-17 13:10:00,51.78,51.8,51.73,51.8,14900.0,27.5626,27.5732,27.5359,27.5732,14900.0
2006-01-17 13:15:00,51.8,51.8,51.62,51.65,25900.0,27.5732,27.5732,27.4774,27.4934,25900.0
2006-01-17 13:20:00,51.65,51.69,51.63,51.64,70100.0,27.4934,27.5147,27.4827,27.488,70100.0
2006-01-17 13:25:00,51.66,51.66,51.5,51.56,52600.0,27.4987,27.4987,27.4135,27.4455,52600.0
2006-01-17 13:30:00,51.56,51.57,51.47,51.51,47600.0,27.4455,27.4508,27.3975,27.4188,47600.0
2006-01-17 13:35:00,51.48,51.54,51.47,51.54,22600.0,27.4029,27.4348,27.3975,27.4348,22600.0
2006-01-17 13:40:00,51.54,51.57,51.52,51.54,15300.0,27.4348,27.4508,27.4242,27.4348,15300.0
2006-01-17 13:45:00,51.54,51.54,51.43,51.47,28300.0,27.4348,27.4348,27.3763,27.3975,28300.0
2006-01-17 13:50:00,51.46,51.57,51.46,51.57,32600.0,27.3922,27.4508,27.3922,27.4508,32600.0
2006-01-17 13:55:00,51.56,51.85,51.53,51.58,94400.0,27.4455,27.5998,27.4295,27.4561,94400.0
2006-01-17 14:00:00,51.6,51.78,51.58,51.65,101900.0,27.4667,27.5626,27.4561,27.4934,101900.0
2006-01-17 14:05:00,51.66,51.77,51.61,51.63,30600.0,27.4987,27.5572,27.4721,27.4827,30600.0
2006-01-17 14:10:00,51.62,51.76,51.62,51.7,10200.0,27.4774,27.5519,27.4774,27.52,10200.0
2006-01-17 14:15:00,51.69,51.72,51.63,51.65,20700.0,27.5147,27.5306,27.4827,27.4934,20700.0
2006-01-17 14:20:00,51.64,51.67,51.6,51.65,12200.0,27.488,27.504,27.4667,27.4934,12200.0
2006-01-17 14:25:00,51.65,51.69,51.63,51.67,10200.0,27.4934,27.5147,27.4827,27.504,10200.0
2006-01-17 14:30:00,51.67,51.71,51.62,51.63,9700.0,27.504,27.5253,27.4774,27.4827,9700.0
2006-01-17 14:35:00,51.63,51.74,51.63,51.68,13200.0,27.4827,27.5413,27.4827,27.5093,13200.0
2006-01-17 14:40:00,51.68,51.7,51.64,51.66,23900.0,27.5093,27.52,27.488,27.4987,23900.0
2006-01-17 14:45:00,51.66,51.71,51.66,51.69,20500.0,27.4987,27.5253,27.4987,27.5147,20500.0
2006-01-17 14:50:00,51.69,51.77,51.67,51.76,25800.0,27.5147,27.5572,27.504,27.5519,25800.0
2006-01-17 14:55:00,51.77,51.93,51.77,51.88,46600.0,27.5572,27.6424,27.5572,27.6158,46600.0
2006-01-17 15:00:00,51.89,51.95,51.86,51.86,53500.0,27.6211,27.6531,27.6051,27.6051,53500.0
2006-01-17 15:05:00,51.88,52.02,51.87,51.96,71500.0,27.6158,27.6903,27.6105,27.6584,71500.0
2006-01-17 15:10:00,51.97,52.1,51.94,52.0,80100.0,27.6637,27.7329,27.6477,27.6797,80100.0
2006-01-17 15:15:00,52.01,52.03,51.95,51.99,37400.0,27.685,27.6956,27.6531,27.6743,37400.0
2006-01-17 15:20:00,51.98,52.0,51.92,51.92,41700.0,27.669,27.6797,27.6371,27.6371,41700.0
2006-01-17 15:25:00,51.92,51.92,51.79,51.8,67700.0,27.6371,27.6371,27.5679,27.5732,67700.0
2006-01-17 15:30:00,51.8,51.87,51.78,51.86,33400.0,27.5732,27.6105,27.5626,27.6051,33400.0
2006-01-17 15:35:00,51.86,51.86,51.66,51.73,109100.0,27.6051,27.6051,27.4987,27.5359,109100.0
2006-01-17 15:40:00,51.73,51.78,51.71,51.77,64800.0,27.5359,27.5626,27.5253,27.5572,64800.0
2006-01-17 15:45:00,51.76,51.83,51.75,51.81,77500.0,27.5519,27.5892,27.5466,27.5785,77500.0
2006-01-17 15:50:00,51.79,51.87,51.76,51.87,53000.0,27.5679,27.6105,27.5519,27.6105,53000.0
2006-01-17 15:55:00,51.85,51.95,51.84,51.9,125000.0,27.5998,27.6531,27.5945,27.6264,125000.0
2006-01-18 09:30:00,51.83,52.42,51.81,51.89,272200.0,27.5892,27.9032,27.5785,27.6211,272200.0
2006-01-18 09:35:00,51.88,52.15,51.18,51.4,398900.0,27.6158,27.7595,27.2432,27.3603,398900.0
2006-01-18 09:40:00,51.4,51.9,51.33,51.88,220100.0,27.3603,27.6264,27.323,27.6158,220100.0
2006-01-18 09:45:00,51.88,52.19,51.81,51.88,261000.0,27.6158,27.7808,27.5785,27.6158,261000.0
2006-01-18 09:50:00,51.88,52.2,51.72,52.08,271900.0,27.6158,27.7861,27.5306,27.7223,271900.0
2006-01-18 09:55:00,52.08,52.08,51.86,51.96,277800.0,27.7223,27.7223,27.6051,27.6584,277800.0
2006-01-18 10:00:00,51.96,52.05,51.88,52.02,248900.0,27.6584,27.7063,27.6158,27.6903,248900.0
2006-01-18 10:05:00,52.02,52.36,52.0,52.11,236700.0,27.6903,27.8713,27.6797,27.7382,236700.0
2006-01-18 10:10:00,52.11,52.14,51.86,51.93,180000.0,27.7382,27.7542,27.6051,27.6424,180000.0
2006-01-18 10:15:00,51.95,52.11,51.87,52.07,191400.0,27.6531,27.7382,27.6105,27.7169,191400.0
2006-01-18 10:20:00,52.06,52.31,52.02,52.22,194600.0,27.7116,27.8447,27.6903,27.7968,194600.0
2006-01-18 10:25:00,52.22,52.23,52.0,52.22,192300.0,27.7968,27.8021,27.6797,27.7968,192300.0
2006-01-18 10:30:00,52.23,52.35,52.22,52.3,109100.0,27.8021,27.866,27.7968,27.8394,109100.0
2006-01-18 10:35:00,52.29,52.31,52.18,52.22,52600.0,27.834,27.8447,27.7755,27.7968,52600.0
2006-01-18 10:40:00,52.22,52.26,52.17,52.19,75500.0,27.7968,27.8181,27.7702,27.7808,75500.0
2006-01-18 10:45:00,52.21,52.24,52.17,52.19,40900.0,27.7915,27.8074,27.7702,27.7808,40900.0
2006-01-18 10:50:00,52.17,52.23,52.12,52.17,112700.0,27.7702,27.8021,27.7435,27.7702,112700.0
2006-01-18 10:55:00,52.14,52.28,52.04,52.11,41700.0,27.7542,27.8287,27.701,27.7382,41700.0
2006-01-18 11:00:00,52.12,52.18,51.89,51.91,65800.0,27.7435,27.7755,27.6211,27.6318,65800.0
2006-01-18 11:05:00,51.92,52.05,51.81,51.81,95000.0,27.6371,27.7063,27.5785,27.5785,95000.0
2006-01-18 11:10:00,51.8,51.87,51.69,51.79,121800.0,27.5732,27.6105,27.5147,27.5679,121800.0
2006-01-18 11:15:00,51.8,51.81,51.63,51.73,56900.0,27.5732,27.5785,27.4827,27.5359,56900.0
2006-01-18 11:20:00,51.72,51.87,51.7,51.79,65000.0,27.5306,27.6105,27.52,27.5679,65000.0
2006-01-18 11:25:00,51.79,51.89,51.72,51.73,37100.0,27.5679,27.6211,27.5306,27.5359,37100.0
2006-01-18 11:30:00,51.73,51.75,51.59,51.59,46900.0,27.5359,27.5466,27.4614,27.4614,46900.0
2006-01-18 11:35:00,51.59,51.7,51.5,51.69,50800.0,27.4614,27.52,27.4135,27.5147,50800.0
2006-01-18 11:40:00,51.69,51.71,51.62,51.71,27000.0,27.5147,27.5253,27.4774,27.5253,27000.0
2006-01-18 11:45:00,51.72,51.76,51.69,51.73,31200.0,27.5306,27.5519,27.5147,27.5359,31200.0
2006-01-18 11:50:00,51.74,51.77,51.62,51.77,35600.0,27.5413,27.5572,27.4774,27.5572,35600.0
2006-01-18 11:55:00,51.77,51.96,51.73,51.93,70900.0,27.5572,27.6584,27.5359,27.6424,70900.0
2006-01-18 12:00:00,51.93,51.98,51.87,51.92,15100.0,27.6424,27.669,27.6105,27.6371,15100.0
2006-01-18 12:05:00,51.92,51.98,51.86,51.97,30600.0,27.6371,27.669,27.6051,27.6637,30600.0
2006-01-18 12:10:00,51.98,52.04,51.89,51.99,35000.0,27.669,27.701,27.6211,27.6743,35000.0
2006-01-18 12:15:00,52.0,52.0,51.76,51.87,44300.0,27.6797,27.6797,27.5519,27.6105,44300.0
2006-01-18 12:20:00,51.86,51.86,51.7,51.7,36200.0,27.6051,27.6051,27.52,27.52,36200.0
2006-01-18 12:25:00,51.69,51.71,51.61,51.65,32600.0,27.5147,27.5253,27.4721,27.4934,32600.0
2006-01-18 12:30:00,51.65,51.75,51.61,51.72,28100.0,27.4934,27.5466,27.4721,27.5306,28100.0
2006-01-18 12:35:00,51.71,51.75,51.67,51.71,13500.0,27.5253,27.5466,27.504,27.5253,13500.0
2006-01-18 12:40:00,51.72,51.8,51.68,51.78,23900.0,27.5306,27.5732,27.5093,27.5626,23900.0
2006-01-18 12:45:00,51.77,51.81,51.75,51.79,10600.0,27.5572,27.5785,27.5466,27.5679,10600.0
2006-01-18 12:50:00,51.78,51.82,51.76,51.76,12300.0,27.5626,27.5839,27.5519,27.5519,12300.0
2006-01-18 12:55:00,51.78,51.8,51.78,51.78,4000.0,27.5626,27.5732,27.5626,27.5626,4000.0
2006-01-18 13:00:00,51.81,51.85,51.79,51.82,29000.0,27.5785,27.5998,27.5679,27.5839,29000.0
2006-01-18 13:05:00,51.8,51.85,51.79,51.79,14100.0,27.5732,27.5998,27.5679,27.5679,14100.0
2006-01-18 13:10:00,51.78,51.86,51.78,51.86,12400.0,27.5626,27.6051,27.5626,27.6051,12400.0
2006-01-18 13:15:00,51.85,51.85,51.78,51.78,16100.0,27.5998,27.5998,27.5626,27.5626,16100.0
2006-01-18 13:20:00,51.78,51.87,51.75,51.84,39100.0,27.5626,27.6105,27.5466,27.5945,39100.0
2006-01-18 13:25:00,51.85,51.94,51.81,51.88,28000.0,27.5998,27.6477,27.5785,27.6158,28000.0
2006-01-18 13:30:00,51.9,52.11,51.89,52.07,76800.0,27.6264,27.7382,27.6211,27.7169,76800.0
2006-01-18 13:35:00,52.06,52.07,52.01,52.01,61900.0,27.7116,27.7169,27.685,27.685,61900.0
2006-01-18 13:40:00,52.01,52.04,51.97,52.04,19200.0,27.685,27.701,27.6637,27.701,19200.0
2006-01-18 13:45:00,52.05,52.09,51.99,51.99,18900.0,27.7063,27.7276,27.6743,27.6743,18900.0
2006-01-18 13:50:00,52.0,52.06,51.96,51.98,39400.0,27.6797,27.7116,27.6584,27.669,39400.0
2006-01-18 13:55:00,51.98,52.01,51.93,51.94,7100.0,27.669,27.685,27.6424,27.6477,7100.0
2006-01-18 14:00:00,51.94,52.11,51.92,52.1,35100.0,27.6477,27.7382,27.6371,27.7329,35100.0
2006-01-18 14:05:00,52.07,52.11,51.84,51.89,49000.0,27.7169,27.7382,27.5945,27.6211,49000.0
2006-01-18 14:10:00,51.9,51.91,51.86,51.88,6600.0,27.6264,27.6318,27.6051,27.6158,6600.0
2006-01-18 14:15:00,51.89,52.14,51.89,52.08,49000.0,27.6211,27.7542,27.6211,27.7223,49000.0
2006-01-18 14:20:00,52.08,52.08,52.02,52.08,18100.0,27.7223,27.7223,27.6903,27.7223,18100.0
2006-01-18 14:25:00,52.06,52.12,52.02,52.06,24200.0,27.7116,27.7435,27.6903,27.7116,24200.0
2006-01-18 14:30:00,52.06,52.17,52.05,52.14,37900.0,27.7116,27.7702,27.7063,27.7542,37900.0
2006-01-18 14:35:00,52.14,52.14,52.01,52.09,27700.0,27.7542,27.7542,27.685,27.7276,27700.0
2006-01-18 14:40:00,52.1,52.1,51.86,51.87,39600.0,27.7329,27.7329,27.6051,27.6105,39600.0
2006-01-18 14:45:00,51.87,51.98,51.86,51.91,32100.0,27.6105,27.669,27.6051,27.6318,32100.0
2006-01-18 14:50:00,51.92,51.92,51.72,51.82,58200.0,27.6371,27.6371,27.5306,27.5839,58200.0
2006-01-18 14:55:00,51.81,51.85,51.76,51.81,67000.0,27.5785,27.5998,27.5519,27.5785,67000.0
2006-01-18 15:00:00,51.8,51.81,51.54,51.6,90500.0,27.5732,27.5785,27.4348,27.4667,90500.0
2006-01-18 15:05:00,51.6,51.73,51.55,51.7,78300.0,27.4667,27.5359,27.4401,27.52,78300.0
2006-01-18 15:10:00,51.69,51.8,51.64,51.71,75800.0,27.5147,27.5732,27.488,27.5253,75800.0
2006-01-18 15:15:00,51.71,51.78,51.69,51.78,32300.0,27.5253,27.5626,27.5147,27.5626,32300.0
2006-01-18 15:20:00,51.77,51.78,51.72,51.76,15700.0,27.5572,27.5626,27.5306,27.5519,15700.0
2006-01-18 15:25:00,51.76,51.86,51.76,51.85,45400.0,27.5519,27.6051,27.5519,27.5998,45400.0
2006-01-18 15:30:00,51.84,51.9,51.83,51.88,25300.0,27.5945,27.6264,27.5892,27.6158,25300.0
2006-01-18 15:35:00,51.89,51.99,51.88,51.95,44200.0,27.6211,27.6743,27.6158,27.6531,44200.0
2006-01-18 15:40:00,51.96,51.97,51.87,51.91,43700.0,27.6584,27.6637,27.6105,27.6318,43700.0
2006-01-18 15:45:00,51.92,52.1,51.92,52.05,82100.0,27.6371,27.7329,27.6371,27.7063,82100.0
2006-01-18 15:50:00,52.03,52.05,51.95,51.96,37600.0,27.6956,27.7063,27.6531,27.6584,37600.0
2006-01-18 15:55:00,51.96,51.97,51.83,51.83,75900.0,27.6584,27.6637,27.5892,27.5892,75900.0
2006-01-19 09:30:00,53.25,53.48,53.15,53.44,235600.0,28.345,28.4675,28.2918,28.4462,235600.0
2006-01-19 09:35:00,53.44,53.8,53.44,53.51,287400.0,28.4462,28.6378,28.4462,28.4834,287400.0
2006-01-19 09:40:00,53.54,53.7,53.52,53.65,142400.0,28.4994,28.5846,28.4888,28.558,142400.0
2006-01-19 09:45:00,53.64,54.01,53.56,54.01,217600.0,28.5526,28.7496,28.5101,28.7496,217600.0
2006-01-19 09:50:00,54.01,54.24,54.0,54.0,177400.0,28.7496,28.872,28.7443,28.7443,177400.0
2006-01-19 09:55:00,53.98,54.0,53.84,53.85,167100.0,28.7336,28.7443,28.6591,28.6644,167100.0
2006-01-19 10:00:00,53.84,53.91,53.75,53.77,201300.0,28.6591,28.6964,28.6112,28.6218,201300.0
2006-01-19 10:05:00,53.76,53.77,53.55,53.58,75700.0,28.6165,28.6218,28.5047,28.5207,75700.0
2006-01-19 10:10:00,53.55,53.71,53.44,53.71,112900.0,28.5047,28.5899,28.4462,28.5899,112900.0
2006-01-19 10:15:00,53.71,53.96,53.71,53.73,153000.0,28.5899,28.723,28.5899,28.6006,153000.0
2006-01-19 10:20:00,53.75,53.83,53.62,53.63,148400.0,28.6112,28.6538,28.542,28.5473,148400.0
2006-01-19 10:25:00,53.63,53.88,53.63,53.87,98200.0,28.5473,28.6804,28.5473,28.6751,98200.0
2006-01-19 10:30:00,53.88,54.0,53.86,53.93,95400.0,28.6804,28.7443,28.6697,28.707,95400.0
2006-01-19 10:35:00,53.94,54.01,53.93,53.98,64300.0,28.7123,28.7496,28.707,28.7336,64300.0
2006-01-19 10:40:00,53.99,54.04,53.79,53.89,73400.0,28.7389,28.7656,28.6325,28.6857,73400.0
2006-01-19 10:45:00,53.87,53.97,53.84,53.87,35600.0,28.6751,28.7283,28.6591,28.6751,35600.0
2006-01-19 10:50:00,53.87,53.95,53.78,53.81,77600.0,28.6751,28.7177,28.6272,28.6431,77600.0
2006-01-19 10:55:00,53.82,53.82,53.61,53.72,63700.0,28.6485,28.6485,28.5367,28.5952,63700.0
2006-01-19 11:00:00,53.72,53.85,53.65,53.71,39900.0,28.5952,28.6644,28.558,28.5899,39900.0
2006-01-19 11:05:00,53.71,53.84,53.7,53.77,38400.0,28.5899,28.6591,28.5846,28.6218,38400.0
2006-01-19 11:10:00,53.76,53.81,53.56,53.56,42600.0,28.6165,28.6431,28.5101,28.5101,42600.0
2006-01-19 11:15:00,53.56,53.65,53.49,53.58,81700.0,28.5101,28.558,28.4728,28.5207,81700.0
2006-01-19 11:20:00,53.58,53.61,53.48,53.5,67100.0,28.5207,28.5367,28.4675,28.4781,67100.0
2006-01-19 11:25:00,53.53,53.53,53.33,53.51,118200.0,28.4941,28.4941,28.3876,28.4834,118200.0
2006-01-19 11:30:00,53.52,53.67,53.48,53.62,65300.0,28.4888,28.5686,28.4675,28.542,65300.0
2006-01-19 11:35:00,53.63,53.73,53.61,53.65,27900.0,28.5473,28.6006,28.5367,28.558,27900.0
2006-01-19 11:40:00,53.63,53.65,53.6,53.62,15800.0,28.5473,28.558,28.5314,28.542,15800.0
2006-01-19 11:45:00,53.61,53.69,53.6,53.67,42300.0,28.5367,28.5793,28.5314,28.5686,42300.0
2006-01-19 11:50:00,53.67,53.68,53.61,53.65,43400.0,28.5686,28.5739,28.5367,28.558,43400.0
2006-01-19 11:55:00,53.65,53.66,53.55,53.57,27700.0,28.558,28.5633,28.5047,28.5154,27700.0
2006-01-19 12:00:00,53.56,53.67,53.54,53.62,47100.0,28.5101,28.5686,28.4994,28.542,47100.0
2006-01-19 12:05:00,53.61,53.83,53.61,53.76,70200.0,28.5367,28.6538,28.5367,28.6165,70200.0
2006-01-19 12:10:00,53.77,53.78,53.65,53.69,21200.0,28.6218,28.6272,28.558,28.5793,21200.0
2006-01-19 12:15:00,53.7,53.8,53.7,53.79,23600.0,28.5846,28.6378,28.5846,28.6325,23600.0
2006-01-19 12:20:00,53.79,53.95,53.77,53.91,52300.0,28.6325,28.7177,28.6218,28.6964,52300.0
2006-01-19 12:25:00,53.91,54.0,53.78,53.99,102300.0,28.6964,28.7443,28.6272,28.7389,102300.0
2006-01-19 12:30:00,53.99,54.02,53.94,53.97,44800.0,28.7389,28.7549,28.7123,28.7283,44800.0
2006-01-19 12:35:00,53.98,54.06,53.96,54.01,36400.0,28.7336,28.7762,28.723,28.7496,36400.0
2006-01-19 12:40:00,54.01,54.13,53.99,54.04,55900.0,28.7496,28.8135,28.7389,28.7656,55900.0
2006-01-19 12:45:00,54.05,54.12,54.05,54.08,15000.0,28.7709,28.8081,28.7709,28.7869,15000.0
2006-01-19 12:50:00,54.08,54.19,54.08,54.17,24900.0,28.7869,28.8454,28.7869,28.8348,24900.0
2006-01-19 12:55:00,54.18,54.18,54.1,54.13,21000.0,28.8401,28.8401,28.7975,28.8135,21000.0
2006-01-19 13:00:00,54.14,54.2,54.13,54.16,39800.0,28.8188,28.8507,28.8135,28.8294,39800.0
2006-01-19 13:05:00,54.18,54.23,54.16,54.2,39200.0,28.8401,28.8667,28.8294,28.8507,39200.0
2006-01-19 13:10:00,54.19,54.19,54.02,54.05,52000.0,28.8454,28.8454,28.7549,28.7709,52000.0
2006-01-19 13:15:00,54.05,54.05,53.98,54.02,19000.0,28.7709,28.7709,28.7336,28.7549,19000.0
2006-01-19 13:20:00,54.02,54.02,53.94,53.95,15900.0,28.7549,28.7549,28.7123,28.7177,15900.0
2006-01-19 13:25:00,53.95,53.96,53.92,53.93,9900.0,28.7177,28.723,28.7017,28.707,9900.0
2006-01-19 13:30:00,53.94,53.97,53.93,53.97,18800.0,28.7123,28.7283,28.707,28.7283,18800.0
2006-01-19 13:35:00,53.97,53.98,53.94,53.95,12800.0,28.7283,28.7336,28.7123,28.7177,12800.0
2006-01-19 13:40:00,53.94,54.03,53.93,54.0,25900.0,28.7123,28.7602,28.707,28.7443,25900.0
2006-01-19 13:45:00,54.01,54.06,54.0,54.06,23400.0,28.7496,28.7762,28.7443,28.7762,23400.0
2006-01-19 13:50:00,54.06,54.06,53.93,53.93,28800.0,28.7762,28.7762,28.707,28.707,28800.0
2006-01-19 13:55:00,53.95,54.0,53.95,54.0,8500.0,28.7177,28.7443,28.7177,28.7443,8500.0
2006-01-19 14:00:00,53.99,54.02,53.91,53.93,25600.0,28.7389,28.7549,28.6964,28.707,25600.0
2006-01-19 14:05:00,53.93,53.97,53.88,53.94,39700.0,28.707,28.7283,28.6804,28.7123,39700.0
2006-01-19 14:10:00,53.95,54.06,53.92,54.03,32600.0,28.7177,28.7762,28.7017,28.7602,32600.0
2006-01-19 14:15:00,54.01,54.03,53.98,53.98,16900.0,28.7496,28.7602,28.7336,28.7336,16900.0
2006-01-19 14:20:00,53.99,53.99,53.83,53.84,30600.0,28.7389,28.7389,28.6538,28.6591,30600.0
2006-01-19 14:25:00,53.84,53.85,53.68,53.7,38300.0,28.6591,28.6644,28.5739,28.5846,38300.0
2006-01-19 14:30:00,53.68,53.74,53.65,53.68,38700.0,28.5739,28.6059,28.558,28.5739,38700.0
2006-01-19 14:35:00,53.7,53.76,53.65,53.71,32700.0,28.5846,28.6165,28.558,28.5899,32700.0
2006-01-19 14:40:00,53.7,53.7,53.61,53.62,24300.0,28.5846,28.5846,28.5367,28.542,24300.0
2006-01-19 14:45:00,53.61,53.65,53.58,53.65,13100.0,28.5367,28.558,28.5207,28.558,13100.0
2006-01-19 14:50:00,53.65,53.74,53.65,53.68,21700.0,28.558,28.6059,28.558,28.5739,21700.0
2006-01-19 14:55:00,53.67,53.68,53.6,53.62,38100.0,28.5686,28.5739,28.5314,28.542,38100.0
2006-01-19 15:00:00,53.61,53.65,53.57,53.61,19200.0,28.5367,28.558,28.5154,28.5367,19200.0
2006-01-19 15:05:00,53.61,53.61,53.45,53.5,41600.0,28.5367,28.5367,28.4515,28.4781,41600.0
2006-01-19 15:10:00,53.49,53.49,53.41,53.48,51500.0,28.4728,28.4728,28.4302,28.4675,51500.0
2006-01-19 15:15:00,53.47,53.48,53.47,53.48,37200.0,28.4622,28.4675,28.4622,28.4675,37200.0
2006-01-19 15:20:00,53.47,53.48,53.34,53.38,70800.0,28.4622,28.4675,28.393,28.4142,70800.0
2006-01-19 15:25:00,53.38,53.44,53.36,53.43,30500.0,28.4142,28.4462,28.4036,28.4409,30500.0
2006-01-19 15:30:00,53.43,53.44,53.41,53.44,64300.0,28.4409,28.4462,28.4302,28.4462,64300.0
2006-01-19 15:35:00,53.44,53.57,53.44,53.56,52900.0,28.4462,28.5154,28.4462,28.5101,52900.0
2006-01-19 15:40:00,53.56,53.65,53.55,53.6,32200.0,28.5101,28.558,28.5047,28.5314,32200.0
2006-01-19 15:45:00,53.6,53.61,53.58,53.58,23600.0,28.5314,28.5367,28.5207,28.5207,23600.0
2006-01-19 15:50:00,53.59,53.7,53.58,53.66,83500.0,28.526,28.5846,28.5207,28.5633,83500.0
2006-01-19 15:55:00,53.66,53.67,53.57,53.6,53200.0,28.5633,28.5686,28.5154,28.5314,53200.0
2006-01-20 09:30:00,53.2,53.43,53.07,53.28,399500.0,28.3184,28.4409,28.2492,28.361,399500.0
2006-01-20 09:35:00,53.25,53.26,53.01,53.2,96200.0,28.345,28.3504,28.2173,28.3184,96200.0
2006-01-20 09:40:00,53.2,53.36,53.2,53.34,61600.0,28.3184,28.4036,28.3184,28.393,61600.0
2006-01-20 09:45:00,53.34,53.43,53.19,53.27,95700.0,28.393,28.4409,28.3131,28.3557,95700.0
2006-01-20 09:50:00,53.27,53.45,53.23,53.23,56300.0,28.3557,28.4515,28.3344,28.3344,56300.0
2006-01-20 09:55:00,53.23,53.3,53.15,53.16,71400.0,28.3344,28.3717,28.2918,28.2971,71400.0
2006-01-20 10:00:00,53.16,53.2,52.95,53.14,109700.0,28.2971,28.3184,28.1854,28.2865,109700.0
2006-01-20 10:05:00,53.18,53.22,52.95,53.16,41100.0,28.3078,28.3291,28.1854,28.2971,41100.0
2006-01-20 10:10:00,53.16,53.17,52.88,52.88,46300.0,28.2971,28.3025,28.1481,28.1481,46300.0
2006-01-20 10:15:00,52.9,53.07,52.82,52.92,74600.0,28.1587,28.2492,28.1162,28.1694,74600.0
2006-01-20 10:20:00,52.87,53.17,52.86,53.13,52000.0,28.1428,28.3025,28.1374,28.2812,52000.0
2006-01-20 10:25:00,53.15,53.19,53.11,53.13,43700.0,28.2918,28.3131,28.2705,28.2812,43700.0
2006-01-20 10:30:00,53.13,53.13,53.07,53.12,105100.0,28.2812,28.2812,28.2492,28.2758,105100.0
2006-01-20 10:35:00,53.11,53.2,53.08,53.2,50000.0,28.2705,28.3184,28.2546,28.3184,50000.0
2006-01-20 10:40:00,53.19,53.24,52.95,52.97,44500.0,28.3131,28.3397,28.1854,28.196,44500.0
2006-01-20 10:45:00,52.97,52.97,52.84,52.89,37500.0,28.196,28.196,28.1268,28.1534,37500.0
2006-01-20 10:50:00,52.89,52.89,52.51,52.64,85900.0,28.1534,28.1534,27.9511,28.0203,85900.0
2006-01-20 10:55:00,52.63,52.8,52.54,52.71,54400.0,28.015,28.1055,27.9671,28.0576,54400.0
2006-01-20 11:00:00,52.72,52.76,52.56,52.73,40100.0,28.0629,28.0842,27.9778,28.0682,40100.0
2006-01-20 11:05:00,52.71,52.75,52.66,52.67,32400.0,28.0576,28.0789,28.031,28.0363,32400.0
2006-01-20 11:10:00,52.68,52.86,52.62,52.85,58700.0,28.0416,28.1374,28.0097,28.1321,58700.0
2006-01-20 11:15:00,52.84,52.84,52.59,52.6,47000.0,28.1268,28.1268,27.9937,27.9991,47000.0
2006-01-20 11:20:00,52.6,52.62,52.51,52.61,135200.0,27.9991,28.0097,27.9511,28.0044,135200.0
2006-01-20 11:25:00,52.6,52.69,52.6,52.64,45900.0,27.9991,28.047,27.9991,28.0203,45900.0
2006-01-20 11:30:00,52.64,52.65,52.5,52.58,51700.0,28.0203,28.0257,27.9458,27.9884,51700.0
2006-01-20 11:35:00,52.59,52.6,52.39,52.43,82900.0,27.9937,27.9991,27.8873,27.9086,82900.0
2006-01-20 11:40:00,52.4,52.43,52.27,52.34,72900.0,27.8926,27.9086,27.8234,27.8607,72900.0
2006-01-20 11:45:00,52.32,52.48,52.19,52.2,68500.0,27.85,27.9352,27.7808,27.7861,68500.0
2006-01-20 11:50:00,52.2,52.28,52.06,52.16,101000.0,27.7861,27.8287,27.7116,27.7648,101000.0
2006-01-20 11:55:00,52.16,52.31,52.04,52.27,76100.0,27.7648,27.8447,27.701,27.8234,76100.0
2006-01-20 12:00:00,52.29,52.39,52.23,52.37,42200.0,27.834,27.8873,27.8021,27.8766,42200.0
2006-01-20 12:05:00,52.38,52.41,52.31,52.35,32900.0,27.8819,27.8979,27.8447,27.866,32900.0
2006-01-20 12:10:00,52.35,52.41,52.23,52.33,65000.0,27.866,27.8979,27.8021,27.8553,65000.0
2006-01-20 12:15:00,52.32,52.33,52.22,52.23,27000.0,27.85,27.8553,27.7968,27.8021,27000.0
2006-01-20 12:20:00,52.24,52.47,52.24,52.38,35700.0,27.8074,27.9299,27.8074,27.8819,35700.0
2006-01-20 12:25:00,52.38,52.45,52.3,52.4,19700.0,27.8819,27.9192,27.8394,27.8926,19700.0
2006-01-20 12:30:00,52.39,52.42,52.33,52.33,18000.0,27.8873,27.9032,27.8553,27.8553,18000.0
2006-01-20 12:35:00,52.33,52.4,52.29,52.29,32700.0,27.8553,27.8926,27.834,27.834,32700.0
2006-01-20 12:40:00,52.29,52.36,52.23,52.25,62600.0,27.834,27.8713,27.8021,27.8127,62600.0
2006-01-20 12:45:00,52.25,52.25,51.91,52.02,84800.0,27.8127,27.8127,27.6318,27.6903,84800.0
2006-01-20 12:50:00,52.0,52.17,51.99,52.13,45000.0,27.6797,27.7702,27.6743,27.7489,45000.0
2006-01-20 12:55:00,52.13,52.19,52.03,52.17,41800.0,27.7489,27.7808,27.6956,27.7702,41800.0
2006-01-20 13:00:00,52.16,52.19,51.92,51.92,32500.0,27.7648,27.7808,27.6371,27.6371,32500.0
2006-01-20 13:05:00,51.92,52.02,51.88,51.97,60500.0,27.6371,27.6903,27.6158,27.6637,60500.0
2006-01-20 13:10:00,51.94,52.04,51.85,52.0,36400.0,27.6477,27.701,27.5998,27.6797,36400.0
2006-01-20 13:15:00,51.99,52.14,51.99,52.04,28000.0,27.6743,27.7542,27.6743,27.701,28000.0
2006-01-20 13:20:00,52.03,52.1,51.94,52.08,33100.0,27.6956,27.7329,27.6477,27.7223,33100.0
2006-01-20 13:25:00,52.09,52.22,52.08,52.14,68700.0,27.7276,27.7968,27.7223,27.7542,68700.0
2006-01-20 13:30:00,52.14,52.14,51.92,51.95,51100.0,27.7542,27.7542,27.6371,27.6531,51100.0
2006-01-20 13:35:00,51.95,51.99,51.95,51.98,42000.0,27.6531,27.6743,27.6531,27.669,42000.0
2006-01-20 13:40:00,51.98,52.07,51.93,51.93,28800.0,27.669,27.7169,27.6424,27.6424,28800.0
2006-01-20 13:45:00,51.95,52.0,51.9,51.91,45600.0,27.6531,27.6797,27.6264,27.6318,45600.0
2006-01-20 13:50:00,51.92,51.94,51.77,51.8,49900.0,27.6371,27.6477,27.5572,27.5732,49900.0
2006-01-20 13:55:00,51.8,51.87,51.71,51.72,62200.0,27.5732,27.6105,27.5253,27.5306,62200.0
2006-01-20 14:00:00,51.76,51.86,51.7,51.83,31100.0,27.5519,27.6051,27.52,27.5892,31100.0
2006-01-20 14:05:00,51.82,51.97,51.82,51.93,26300.0,27.5839,27.6637,27.5839,27.6424,26300.0
2006-01-20 14:10:00,51.93,51.94,51.74,51.83,38100.0,27.6424,27.6477,27.5413,27.5892,38100.0
2006-01-20 14:15:00,51.83,51.88,51.79,51.8,46900.0,27.5892,27.6158,27.5679,27.5732,46900.0
2006-01-20 14:20:00,51.8,51.88,51.78,51.88,29400.0,27.5732,27.6158,27.5626,27.6158,29400.0
2006-01-20 14:25:00,51.88,52.06,51.85,52.03,43100.0,27.6158,27.7116,27.5998,27.6956,43100.0
2006-01-20 14:30:00,52.04,52.08,51.99,52.02,71600.0,27.701,27.7223,27.6743,27.6903,71600.0
2006-01-20 14:35:00,52.02,52.03,51.83,51.9,64800.0,27.6903,27.6956,27.5892,27.6264,64800.0
2006-01-20 14:40:00,51.91,51.92,51.83,51.88,33500.0,27.6318,27.6371,27.5892,27.6158,33500.0
2006-01-20 14:45:00,51.88,51.9,51.81,51.87,28900.0,27.6158,27.6264,27.5785,27.6105,28900.0
2006-01-20 14:50:00,51.88,51.89,51.76,51.77,44300.0,27.6158,27.6211,27.5519,27.5572,44300.0
2006-01-20 14:55:00,51.78,51.78,51.61,51.68,74000.0,27.5626,27.5626,27.4721,27.5093,74000.0
2006-01-20 15:00:00,51.68,51.7,51.63,51.65,87100.0,27.5093,27.52,27.4827,27.4934,87100.0
2006-01-20 15:05:00,51.66,51.89,51.66,51.85,67100.0,27.4987,27.6211,27.4987,27.5998,67100.0
2006-01-20 15:10:00,51.86,51.87,51.73,51.75,50600.0,27.6051,27.6105,27.5359,27.5466,50600.0
2006-01-20 15:15:00,51.75,51.77,51.69,51.72,45000.0,27.5466,27.5572,27.5147,27.5306,45000.0
2006-01-20 15:20:00,51.73,51.76,51.67,51.69,28200.0,27.5359,27.5519,27.504,27.5147,28200.0
2006-01-20 15:25:00,51.69,51.75,51.66,51.74,49800.0,27.5147,27.5466,27.4987,27.5413,49800.0
2006-01-20 15:30:00,51.74,51.83,51.73,51.75,58200.0,27.5413,27.5892,27.5359,27.5466,58200.0
2006-01-20 15:35:00,51.75,51.77,51.6,51.61,92300.0,27.5466,27.5572,27.4667,27.4721,92300.0
2006-01-20 15:40:00,51.62,51.74,51.6,51.73,73200.0,27.4774,27.5413,27.4667,27.5359,73200.0
2006-01-20 15:45:00,51.74,51.75,51.65,51.72,76300.0,27.5413,27.5466,27.4934,27.5306,76300.0
2006-01-20 15:50:00,51.73,51.75,51.7,51.73,74400.0,27.5359,27.5466,27.52,27.5359,74400.0
2006-01-20 15:55:00,51.74,51.8,51.64,51.64,128700.0,27.5413,27.5732,27.488,27.488,128700.0
2006-01-23 09:30:00,52.01,52.2,51.75,52.05,162700.0,27.685,27.7861,27.5466,27.7063,162700.0
2006-01-23 09:35:00,52.06,52.25,51.85,51.85,73700.0,27.7116,27.8127,27.5998,27.5998,73700.0
2006-01-23 09:40:00,51.85,52.14,51.75,51.98,81400.0,27.5998,27.7542,27.5466,27.669,81400.0
2006-01-23 09:45:00,51.98,52.0,51.86,52.0,32400.0,27.669,27.6797,27.6051,27.6797,32400.0
2006-01-23 09:50:00,51.98,52.15,51.88,51.92,44800.0,27.669,27.7595,27.6158,27.6371,44800.0
2006-01-23 09:55:00,51.92,52.07,51.66,51.66,38800.0,27.6371,27.7169,27.4987,27.4987,38800.0
2006-01-23 10:00:00,51.66,51.78,51.59,51.72,67900.0,27.4987,27.5626,27.4614,27.5306,67900.0
2006-01-23 10:05:00,51.73,51.79,51.47,51.57,59100.0,27.5359,27.5679,27.3975,27.4508,59100.0
2006-01-23 10:10:00,51.57,51.73,51.55,51.66,50500.0,27.4508,27.5359,27.4401,27.4987,50500.0
2006-01-23 10:15:00,51.67,51.77,51.65,51.76,32400.0,27.504,27.5572,27.4934,27.5519,32400.0
2006-01-23 10:20:00,51.76,51.85,51.66,51.79,60200.0,27.5519,27.5998,27.4987,27.5679,60200.0
2006-01-23 10:25:00,51.78,51.94,51.77,51.83,41200.0,27.5626,27.6477,27.5572,27.5892,41200.0
2006-01-23 10:30:00,51.83,51.93,51.55,51.63,39800.0,27.5892,27.6424,27.4401,27.4827,39800.0
2006-01-23 10:35:00,51.62,51.67,51.59,51.59,23200.0,27.4774,27.504,27.4614,27.4614,23200.0
2006-01-23 10:40:00,51.56,51.63,51.49,51.54,32600.0,27.4455,27.4827,27.4082,27.4348,32600.0
2006-01-23 10:45:00,51.51,51.73,51.51,51.7,34400.0,27.4188,27.5359,27.4188,27.52,34400.0
2006-01-23 10:50:00,51.71,51.71,51.61,51.7,28300.0,27.5253,27.5253,27.4721,27.52,28300.0
2006-01-23 10:55:00,51.72,51.83,51.72,51.81,21100.0,27.5306,27.5892,27.5306,27.5785,21100.0
2006-01-23 11:00:00,51.81,51.9,51.79,51.79,18900.0,27.5785,27.6264,27.5679,27.5679,18900.0
2006-01-23 11:05:00,51.83,51.9,51.8,51.9,8900.0,27.5892,27.6264,27.5732,27.6264,8900.0
2006-01-23 11:10:00,51.91,51.98,51.89,51.97,14400.0,27.6318,27.669,27.6211,27.6637,14400.0
2006-01-23 11:15:00,51.97,52.0,51.9,51.97,19000.0,27.6637,27.6797,27.6264,27.6637,19000.0
2006-01-23 11:20:00,51.97,52.04,51.94,52.03,20600.0,27.6637,27.701,27.6477,27.6956,20600.0
2006-01-23 11:25:00,52.02,52.31,51.99,52.3,50200.0,27.6903,27.8447,27.6743,27.8394,50200.0
2006-01-23 11:30:00,52.32,52.57,52.31,52.4,94300.0,27.85,27.9831,27.8447,27.8926,94300.0
2006-01-23 11:35:00,52.42,52.42,52.14,52.18,46300.0,27.9032,27.9032,27.7542,27.7755,46300.0
2006-01-23 11:40:00,52.18,52.28,52.16,52.16,19300.0,27.7755,27.8287,27.7648,27.7648,19300.0
2006-01-23 11:45:00,52.2,52.26,52.2,52.23,6300.0,27.7861,27.8181,27.7861,27.8021,6300.0
2006-01-23 11:50:00,52.24,52.31,52.23,52.28,15300.0,27.8074,27.8447,27.8021,27.8287,15300.0
2006-01-23 11:55:00,52.29,52.39,52.24,52.24,52500.0,27.834,27.8873,27.8074,27.8074,52500.0
2006-01-23 12:00:00,52.24,52.25,52.06,52.06,23800.0,27.8074,27.8127,27.7116,27.7116,23800.0
2006-01-23 12:05:00,52.06,52.14,52.03,52.09,19800.0,27.7116,27.7542,27.6956,27.7276,19800.0
2006-01-23 12:10:00,52.12,52.12,52.03,52.04,13400.0,27.7435,27.7435,27.6956,27.701,13400.0
2006-01-23 12:15:00,52.05,52.06,51.77,51.8,42700.0,27.7063,27.7116,27.5572,27.5732,42700.0
2006-01-23 12:20:00,51.79,51.94,51.79,51.86,25800.0,27.5679,27.6477,27.5679,27.6051,25800.0
2006-01-23 12:25:00,51.86,51.91,51.83,51.91,15500.0,27.6051,27.6318,27.5892,27.6318,15500.0
2006-01-23 12:30:00,51.88,51.92,51.85,51.89,14700.0,27.6158,27.6371,27.5998,27.6211,14700.0
2006-01-23 12:35:00,51.88,51.91,51.82,51.86,20600.0,27.6158,27.6318,27.5839,27.6051,20600.0
2006-01-23 12:40:00,51.84,51.84,51.58,51.66,53400.0,27.5945,27.5945,27.4561,27.4987,53400.0
2006-01-23 12:45:00,51.67,51.73,51.65,51.72,28600.0,27.504,27.5359,27.4934,27.5306,28600.0
2006-01-23 12:50:00,51.71,51.76,51.65,51.75,18900.0,27.5253,27.5519,27.4934,27.5466,18900.0
2006-01-23 12:55:00,51.73,51.75,51.67,51.72,12200.0,27.5359,27.5466,27.504,27.5306,12200.0
2006-01-23 13:00:00,51.7,51.81,51.7,51.78,16800.0,27.52,27.5785,27.52,27.5626,16800.0
2006-01-23 13:05:00,51.77,51.83,51.74,51.81,19200.0,27.5572,27.5892,27.5413,27.5785,19200.0
2006-01-23 13:10:00,51.82,51.84,51.76,51.78,15800.0,27.5839,27.5945,27.5519,27.5626,15800.0
2006-01-23 13:15:00,51.78,51.82,51.72,51.81,17400.0,27.5626,27.5839,27.5306,27.5785,17400.0
2006-01-23 13:20:00,51.81,51.83,51.73,51.76,33200.0,27.5785,27.5892,27.5359,27.5519,33200.0
2006-01-23 13:25:00,51.76,51.8,51.74,51.76,41200.0,27.5519,27.5732,27.5413,27.5519,41200.0
2006-01-23 13:30:00,51.76,51.8,51.76,51.77,17700.0,27.5519,27.5732,27.5519,27.5572,17700.0
2006-01-23 13:35:00,51.76,51.77,51.62,51.65,30200.0,27.5519,27.5572,27.4774,27.4934,30200.0
2006-01-23 13:40:00,51.66,51.7,51.57,51.68,47600.0,27.4987,27.52,27.4508,27.5093,47600.0
2006-01-23 13:45:00,51.68,51.73,51.67,51.71,15700.0,27.5093,27.5359,27.504,27.5253,15700.0
2006-01-23 13:50:00,51.72,51.72,51.59,51.65,34800.0,27.5306,27.5306,27.4614,27.4934,34800.0
2006-01-23 13:55:00,51.65,51.66,51.53,51.61,17300.0,27.4934,27.4987,27.4295,27.4721,17300.0
2006-01-23 14:00:00,51.6,51.72,51.59,51.7,16800.0,27.4667,27.5306,27.4614,27.52,16800.0
2006-01-23 14:05:00,51.67,51.72,51.67,51.68,15500.0,27.504,27.5306,27.504,27.5093,15500.0
2006-01-23 14:10:00,51.66,51.67,51.55,51.62,33200.0,27.4987,27.504,27.4401,27.4774,33200.0
2006-01-23 14:15:00,51.61,51.63,51.51,51.6,23300.0,27.4721,27.4827,27.4188,27.4667,23300.0
2006-01-23 14:20:00,51.56,51.75,51.56,51.72,27100.0,27.4455,27.5466,27.4455,27.5306,27100.0
2006-01-23 14:25:00,51.73,51.75,51.69,51.71,28500.0,27.5359,27.5466,27.5147,27.5253,28500.0
2006-01-23 14:30:00,51.71,51.78,51.66,51.69,10900.0,27.5253,27.5626,27.4987,27.5147,10900.0
2006-01-23 14:35:00,51.68,51.7,51.58,51.61,17400.0,27.5093,27.52,27.4561,27.4721,17400.0
2006-01-23 14:40:00,51.62,51.64,51.58,51.64,20700.0,27.4774,27.488,27.4561,27.488,20700.0
2006-01-23 14:45:00,51.64,51.71,51.59,51.64,14600.0,27.488,27.5253,27.4614,27.488,14600.0
2006-01-23 14:50:00,51.65,51.7,51.61,51.66,34000.0,27.4934,27.52,27.4721,27.4987,34000.0
2006-01-23 14:55:00,51.65,51.76,51.58,51.74,25300.0,27.4934,27.5519,27.4561,27.5413,25300.0
2006-01-23 15:00:00,51.74,51.79,51.69,51.72,21400.0,27.5413,27.5679,27.5147,27.5306,21400.0
2006-01-23 15:05:00,51.73,51.84,51.72,51.81,33100.0,27.5359,27.5945,27.5306,27.5785,33100.0
2006-01-23 15:10:00,51.83,51.85,51.74,51.78,29700.0,27.5892,27.5998,27.5413,27.5626,29700.0
2006-01-23 15:15:00,51.8,51.85,51.79,51.84,25600.0,27.5732,27.5998,27.5679,27.5945,25600.0
2006-01-23 15:20:00,51.82,51.91,51.78,51.88,34600.0,27.5839,27.6318,27.5626,27.6158,34600.0
2006-01-23 15:25:00,51.87,51.89,51.8,51.81,13700.0,27.6105,27.6211,27.5732,27.5785,13700.0
2006-01-23 15:30:00,51.8,51.89,51.8,51.85,33200.0,27.5732,27.6211,27.5732,27.5998,33200.0
2006-01-23 15:35:00,51.84,51.85,51.77,51.79,28000.0,27.5945,27.5998,27.5572,27.5679,28000.0
2006-01-23 15:40:00,51.8,51.82,51.74,51.75,23700.0,27.5732,27.5839,27.5413,27.5466,23700.0
2006-01-23 15:45:00,51.73,51.79,51.69,51.77,64800.0,27.5359,27.5679,27.5147,27.5572,64800.0
2006-01-23 15:50:00,51.77,51.78,51.76,51.77,31600.0,27.5572,27.5626,27.5519,27.5572,31600.0
2006-01-23 15:55:00,51.76,51.81,51.76,51.77,56600.0,27.5519,27.5785,27.5519,27.5572,56600.0
2006-01-24 09:30:00,51.65,52.0,51.49,51.92,213900.0,27.4934,27.6797,27.4082,27.6371,213900.0
2006-01-24 09:35:00,51.95,52.32,51.93,52.28,116600.0,27.6531,27.85,27.6424,27.8287,116600.0
2006-01-24 09:40:00,52.25,52.37,52.1,52.36,103800.0,27.8127,27.8766,27.7329,27.8713,103800.0
2006-01-24 09:45:00,52.37,52.48,52.04,52.13,160400.0,27.8766,27.9352,27.701,27.7489,160400.0
2006-01-24 09:50:00,52.13,52.49,52.11,52.43,72200.0,27.7489,27.9405,27.7382,27.9086,72200.0
2006-01-24 09:55:00,52.43,52.57,52.42,52.53,95700.0,27.9086,27.9831,27.9032,27.9618,95700.0
2006-01-24 10:00:00,52.52,52.65,52.17,52.39,95900.0,27.9565,28.0257,27.7702,27.8873,95900.0
2006-01-24 10:05:00,52.39,52.4,52.2,52.21,48100.0,27.8873,27.8926,27.7861,27.7915,48100.0
2006-01-24 10:10:00,52.26,52.39,52.19,52.37,82900.0,27.8181,27.8873,27.7808,27.8766,82900.0
2006-01-24 10:15:00,52.34,52.43,52.24,52.32,29500.0,27.8607,27.9086,27.8074,27.85,29500.0
2006-01-24 10:20:00,52.33,52.45,52.1,52.1,63400.0,27.8553,27.9192,27.7329,27.7329,63400.0
2006-01-24 10:25:00,52.1,52.14,51.86,51.94,65500.0,27.7329,27.7542,27.6051,27.6477,65500.0
2006-01-24 10:30:00,51.95,51.99,51.73,51.95,83200.0,27.6531,27.6743,27.5359,27.6531,83200.0
2006-01-24 10:35:00,51.96,52.11,51.91,52.0,51200.0,27.6584,27.7382,27.6318,27.6797,51200.0
2006-01-24 10:40:00,52.0,52.09,51.96,51.97,37900.0,27.6797,27.7276,27.6584,27.6637,37900.0
2006-01-24 10:45:00,52.02,52.13,52.02,52.09,35700.0,27.6903,27.7489,27.6903,27.7276,35700.0
2006-01-24 10:50:00,52.08,52.13,51.92,51.92,31400.0,27.7223,27.7489,27.6371,27.6371,31400.0
2006-01-24 10:55:00,51.92,51.97,51.89,51.92,27500.0,27.6371,27.6637,27.6211,27.6371,27500.0
2006-01-24 11:00:00,51.91,52.06,51.84,51.99,88800.0,27.6318,27.7116,27.5945,27.6743,88800.0
2006-01-24 11:05:00,51.99,51.99,51.75,51.9,75300.0,27.6743,27.6743,27.5466,27.6264,75300.0
2006-01-24 11:10:00,51.92,52.03,51.9,52.0,28000.0,27.6371,27.6956,27.6264,27.6797,28000.0
2006-01-24 11:15:00,52.0,52.05,51.97,52.02,48400.0,27.6797,27.7063,27.6637,27.6903,48400.0
2006-01-24 11:20:00,52.04,52.24,52.04,52.2,52000.0,27.701,27.8074,27.701,27.7861,52000.0
2006-01-24 11:25:00,52.22,52.24,52.15,52.2,33200.0,27.7968,27.8074,27.7595,27.7861,33200.0
2006-01-24 11:30:00,52.22,52.27,52.15,52.19,35500.0,27.7968,27.8234,27.7595,27.7808,35500.0
2006-01-24 11:35:00,52.19,52.22,52.07,52.11,19800.0,27.7808,27.7968,27.7169,27.7382,19800.0
2006-01-24 11:40:00,52.1,52.28,52.08,52.26,32400.0,27.7329,27.8287,27.7223,27.8181,32400.0
2006-01-24 11:45:00,52.27,52.32,52.24,52.24,23600.0,27.8234,27.85,27.8074,27.8074,23600.0
2006-01-24 11:50:00,52.26,52.31,52.19,52.22,12700.0,27.8181,27.8447,27.7808,27.7968,12700.0
2006-01-24 11:55:00,52.24,52.26,52.19,52.22,8800.0,27.8074,27.8181,27.7808,27.7968,8800.0
2006-01-24 12:00:00,52.22,52.27,52.17,52.24,15600.0,27.7968,27.8234,27.7702,27.8074,15600.0
2006-01-24 12:05:00,52.25,52.28,52.23,52.25,14200.0,27.8127,27.8287,27.8021,27.8127,14200.0
2006-01-24 12:10:00,52.26,52.36,52.26,52.34,26600.0,27.8181,27.8713,27.8181,27.8607,26600.0
2006-01-24 12:15:00,52.33,52.33,52.09,52.12,28000.0,27.8553,27.8553,27.7276,27.7435,28000.0
2006-01-24 12:20:00,52.13,52.19,52.0,52.14,30100.0,27.7489,27.7808,27.6797,27.7542,30100.0
2006-01-24 12:25:00,52.15,52.21,52.11,52.18,15100.0,27.7595,27.7915,27.7382,27.7755,15100.0
2006-01-24 12:30:00,52.2,52.23,52.11,52.15,19100.0,27.7861,27.8021,27.7382,27.7595,19100.0
2006-01-24 12:35:00,52.17,52.19,52.09,52.1,23100.0,27.7702,27.7808,27.7276,27.7329,23100.0
2006-01-24 12:40:00,52.09,52.09,51.87,51.92,65900.0,27.7276,27.7276,27.6105,27.6371,65900.0
2006-01-24 12:45:00,51.93,51.99,51.84,51.99,114500.0,27.6424,27.6743,27.5945,27.6743,114500.0
2006-01-24 12:50:00,52.0,52.21,52.0,52.15,37200.0,27.6797,27.7915,27.6797,27.7595,37200.0
2006-01-24 12:55:00,52.15,52.16,52.08,52.08,10400.0,27.7595,27.7648,27.7223,27.7223,10400.0
2006-01-24 13:00:00,52.09,52.2,52.09,52.2,13400.0,27.7276,27.7861,27.7276,27.7861,13400.0
2006-01-24 13:05:00,52.2,52.2,52.06,52.08,25000.0,27.7861,27.7861,27.7116,27.7223,25000.0
2006-01-24 13:10:00,52.06,52.15,52.05,52.08,9100.0,27.7116,27.7595,27.7063,27.7223,9100.0
2006-01-24 13:15:00,52.09,52.14,52.03,52.12,20800.0,27.7276,27.7542,27.6956,27.7435,20800.0
2006-01-24 13:20:00,52.12,52.13,51.95,52.0,22100.0,27.7435,27.7489,27.6531,27.6797,22100.0
2006-01-24 13:25:00,52.01,52.11,51.96,52.1,14400.0,27.685,27.7382,27.6584,27.7329,14400.0
2006-01-24 13:30:00,52.11,52.11,52.03,52.07,13900.0,27.7382,27.7382,27.6956,27.7169,13900.0
2006-01-24 13:35:00,52.06,52.12,52.04,52.06,17500.0,27.7116,27.7435,27.701,27.7116,17500.0
2006-01-24 13:40:00,52.06,52.08,51.99,52.08,8900.0,27.7116,27.7223,27.6743,27.7223,8900.0
2006-01-24 13:45:00,52.08,52.14,52.01,52.07,22300.0,27.7223,27.7542,27.685,27.7169,22300.0
2006-01-24 13:50:00,52.08,52.22,52.08,52.1,43500.0,27.7223,27.7968,27.7223,27.7329,43500.0
2006-01-24 13:55:00,52.1,52.28,52.04,52.18,53500.0,27.7329,27.8287,27.701,27.7755,53500.0
2006-01-24 14:00:00,52.2,52.42,52.2,52.37,41600.0,27.7861,27.9032,27.7861,27.8766,41600.0
2006-01-24 14:05:00,52.38,52.47,52.28,52.33,28200.0,27.8819,27.9299,27.8287,27.8553,28200.0
2006-01-24 14:10:00,52.33,52.52,52.28,52.41,42500.0,27.8553,27.9565,27.8287,27.8979,42500.0
2006-01-24 14:15:00,52.42,52.48,52.37,52.38,27100.0,27.9032,27.9352,27.8766,27.8819,27100.0
2006-01-24 14:20:00,52.39,52.47,52.33,52.36,26300.0,27.8873,27.9299,27.8553,27.8713,26300.0
2006-01-24 14:25:00,52.35,52.47,52.33,52.4,13600.0,27.866,27.9299,27.8553,27.8926,13600.0
2006-01-24 14:30:00,52.39,52.43,52.31,52.31,15700.0,27.8873,27.9086,27.8447,27.8447,15700.0
2006-01-24 14:35:00,52.32,52.38,52.25,52.28,16500.0,27.85,27.8819,27.8127,27.8287,16500.0
2006-01-24 14:40:00,52.28,52.4,52.27,52.39,11900.0,27.8287,27.8926,27.8234,27.8873,11900.0
2006-01-24 14:45:00,52.39,52.4,52.26,52.32,31800.0,27.8873,27.8926,27.8181,27.85,31800.0
2006-01-24 14:50:00,52.32,52.4,52.23,52.25,21200.0,27.85,27.8926,27.8021,27.8127,21200.0
2006-01-24 14:55:00,52.26,52.27,52.14,52.15,21000.0,27.8181,27.8234,27.7542,27.7595,21000.0
2006-01-24 15:00:00,52.13,52.21,52.09,52.16,40100.0,27.7489,27.7915,27.7276,27.7648,40100.0
2006-01-24 15:05:00,52.15,52.22,52.04,52.04,28600.0,27.7595,27.7968,27.701,27.701,28600.0
2006-01-24 15:10:00,52.04,52.07,51.99,52.04,38900.0,27.701,27.7169,27.6743,27.701,38900.0
2006-01-24 15:15:00,52.05,52.07,51.91,51.95,63000.0,27.7063,27.7169,27.6318,27.6531,63000.0
2006-01-24 15:20:00,51.96,52.07,51.96,52.03,42300.0,27.6584,27.7169,27.6584,27.6956,42300.0
2006-01-24 15:25:00,52.03,52.1,52.0,52.1,21400.0,27.6956,27.7329,27.6797,27.7329,21400.0
2006-01-24 15:30:00,52.09,52.16,52.06,52.08,27900.0,27.7276,27.7648,27.7116,27.7223,27900.0
2006-01-24 15:35:00,52.08,52.16,52.06,52.14,12500.0,27.7223,27.7648,27.7116,27.7542,12500.0
2006-01-24 15:40:00,52.14,52.23,52.07,52.23,51400.0,27.7542,27.8021,27.7169,27.8021,51400.0
2006-01-24 15:45:00,52.23,52.24,52.14,52.17,23500.0,27.8021,27.8074,27.7542,27.7702,23500.0
2006-01-24 15:50:00,52.16,52.17,52.12,52.17,35500.0,27.7648,27.7702,27.7435,27.7702,35500.0
2006-01-24 15:55:00,52.17,52.17,52.07,52.15,66300.0,27.7702,27.7702,27.7169,27.7595,66300.0
2006-01-25 09:30:00,52.38,52.57,52.11,52.12,139800.0,27.8819,27.9831,27.7382,27.7435,139800.0
2006-01-25 09:35:00,52.17,52.23,51.92,51.98,83300.0,27.7702,27.8021,27.6371,27.669,83300.0
2006-01-25 09:40:00,51.98,51.99,51.8,51.86,60800.0,27.669,27.6743,27.5732,27.6051,60800.0
2006-01-25 09:45:00,51.86,51.92,51.57,51.89,75900.0,27.6051,27.6371,27.4508,27.6211,75900.0
2006-01-25 09:50:00,51.91,52.05,51.75,52.01,72400.0,27.6318,27.7063,27.5466,27.685,72400.0
2006-01-25 09:55:00,52.03,52.09,51.79,51.91,70600.0,27.6956,27.7276,27.5679,27.6318,70600.0
2006-01-25 10:00:00,51.92,52.25,51.89,52.15,85300.0,27.6371,27.8127,27.6211,27.7595,85300.0
2006-01-25 10:05:00,52.16,52.16,51.88,52.02,90900.0,27.7648,27.7648,27.6158,27.6903,90900.0
2006-01-25 10:10:00,52.03,52.36,51.83,52.23,170200.0,27.6956,27.8713,27.5892,27.8021,170200.0
2006-01-25 10:15:00,52.22,52.25,52.02,52.1,58900.0,27.7968,27.8127,27.6903,27.7329,58900.0
2006-01-25 10:20:00,52.1,52.16,51.73,51.83,74600.0,27.7329,27.7648,27.5359,27.5892,74600.0
2006-01-25 10:25:00,51.8,51.83,51.6,51.71,125400.0,27.5732,27.5892,27.4667,27.5253,125400.0
2006-01-25 10:30:00,51.71,51.71,51.39,51.43,120500.0,27.5253,27.5253,27.355,27.3763,120500.0
2006-01-25 10:35:00,51.39,51.65,51.39,51.61,81100.0,27.355,27.4934,27.355,27.4721,81100.0
2006-01-25 10:40:00,51.6,51.81,51.58,51.76,83200.0,27.4667,27.5785,27.4561,27.5519,83200.0
2006-01-25 10:45:00,51.75,51.76,51.62,51.72,114000.0,27.5466,27.5519,27.4774,27.5306,114000.0
2006-01-25 10:50:00,51.72,51.76,51.52,51.52,82100.0,27.5306,27.5519,27.4242,27.4242,82100.0
2006-01-25 10:55:00,51.52,51.62,51.48,51.58,52100.0,27.4242,27.4774,27.4029,27.4561,52100.0
2006-01-25 11:00:00,51.58,51.68,51.55,51.6,26000.0,27.4561,27.5093,27.4401,27.4667,26000.0
2006-01-25 11:05:00,51.59,51.61,51.52,51.59,46400.0,27.4614,27.4721,27.4242,27.4614,46400.0
2006-01-25 11:10:00,51.59,51.62,51.55,51.6,84400.0,27.4614,27.4774,27.4401,27.4667,84400.0
2006-01-25 11:15:00,51.6,51.91,51.6,51.88,103400.0,27.4667,27.6318,27.4667,27.6158,103400.0
2006-01-25 11:20:00,51.88,51.97,51.73,51.78,119100.0,27.6158,27.6637,27.5359,27.5626,119100.0
2006-01-25 11:25:00,51.78,52.07,51.78,52.05,53500.0,27.5626,27.7169,27.5626,27.7063,53500.0
2006-01-25 11:30:00,52.04,52.18,51.89,51.92,58600.0,27.701,27.7755,27.6211,27.6371,58600.0
2006-01-25 11:35:00,51.89,51.93,51.73,51.76,103100.0,27.6211,27.6424,27.5359,27.5519,103100.0
2006-01-25 11:40:00,51.76,51.8,51.69,51.73,54700.0,27.5519,27.5732,27.5147,27.5359,54700.0
2006-01-25 11:45:00,51.73,51.75,51.56,51.58,89400.0,27.5359,27.5466,27.4455,27.4561,89400.0
2006-01-25 11:50:00,51.58,51.78,51.52,51.75,89700.0,27.4561,27.5626,27.4242,27.5466,89700.0
2006-01-25 11:55:00,51.74,51.8,51.67,51.77,72400.0,27.5413,27.5732,27.504,27.5572,72400.0
2006-01-25 12:00:00,51.75,51.76,51.58,51.59,43300.0,27.5466,27.5519,27.4561,27.4614,43300.0
2006-01-25 12:05:00,51.58,51.6,51.51,51.57,62700.0,27.4561,27.4667,27.4188,27.4508,62700.0
2006-01-25 12:10:00,51.57,51.61,51.43,51.45,43400.0,27.4508,27.4721,27.3763,27.3869,43400.0
2006-01-25 12:15:00,51.47,51.61,51.37,51.53,45000.0,27.3975,27.4721,27.3443,27.4295,45000.0
2006-01-25 12:20:00,51.55,51.59,51.46,51.46,20900.0,27.4401,27.4614,27.3922,27.3922,20900.0
2006-01-25 12:25:00,51.47,51.48,51.3,51.4,64200.0,27.3975,27.4029,27.3071,27.3603,64200.0
2006-01-25 12:30:00,51.4,51.63,51.39,51.52,59300.0,27.3603,27.4827,27.355,27.4242,59300.0
2006-01-25 12:35:00,51.51,51.57,51.42,51.5,24700.0,27.4188,27.4508,27.3709,27.4135,24700.0
2006-01-25 12:40:00,51.51,51.58,51.45,51.51,13800.0,27.4188,27.4561,27.3869,27.4188,13800.0
2006-01-25 12:45:00,51.53,51.74,51.51,51.59,58900.0,27.4295,27.5413,27.4188,27.4614,58900.0
2006-01-25 12:50:00,51.6,51.73,51.6,51.7,44600.0,27.4667,27.5359,27.4667,27.52,44600.0
2006-01-25 12:55:00,51.67,51.86,51.67,51.85,87200.0,27.504,27.6051,27.504,27.5998,87200.0
2006-01-25 13:00:00,51.85,51.9,51.81,51.88,58600.0,27.5998,27.6264,27.5785,27.6158,58600.0
2006-01-25 13:05:00,51.88,52.18,51.87,52.16,130000.0,27.6158,27.7755,27.6105,27.7648,130000.0
2006-01-25 13:10:00,52.16,52.2,51.94,51.97,57300.0,27.7648,27.7861,27.6477,27.6637,57300.0
2006-01-25 13:15:00,51.99,52.1,51.93,52.0,20000.0,27.6743,27.7329,27.6424,27.6797,20000.0
2006-01-25 13:20:00,52.0,52.11,51.99,52.02,30800.0,27.6797,27.7382,27.6743,27.6903,30800.0
2006-01-25 13:25:00,52.02,52.13,51.99,52.08,30500.0,27.6903,27.7489,27.6743,27.7223,30500.0
2006-01-25 13:30:00,52.04,52.05,51.96,52.0,21000.0,27.701,27.7063,27.6584,27.6797,21000.0
2006-01-25 13:35:00,52.0,52.07,51.94,52.0,50200.0,27.6797,27.7169,27.6477,27.6797,50200.0
2006-01-25 13:40:00,52.0,52.04,51.96,51.96,36600.0,27.6797,27.701,27.6584,27.6584,36600.0
2006-01-25 13:45:00,51.96,52.03,51.95,51.99,53700.0,27.6584,27.6956,27.6531,27.6743,53700.0
2006-01-25 13:50:00,51.98,52.06,51.98,52.06,42600.0,27.669,27.7116,27.669,27.7116,42600.0
2006-01-25 13:55:00,52.06,52.14,52.04,52.12,30800.0,27.7116,27.7542,27.701,27.7435,30800.0
2006-01-25 14:00:00,52.12,52.14,51.99,52.06,50500.0,27.7435,27.7542,27.6743,27.7116,50500.0
2006-01-25 14:05:00,52.05,52.1,51.97,52.05,40800.0,27.7063,27.7329,27.6637,27.7063,40800.0
2006-01-25 14:10:00,52.05,52.14,51.99,52.08,34000.0,27.7063,27.7542,27.6743,27.7223,34000.0
2006-01-25 14:15:00,52.09,52.1,52.01,52.06,16900.0,27.7276,27.7329,27.685,27.7116,16900.0
2006-01-25 14:20:00,52.05,52.13,52.03,52.08,10800.0,27.7063,27.7489,27.6956,27.7223,10800.0
2006-01-25 14:25:00,52.09,52.14,51.99,52.0,46800.0,27.7276,27.7542,27.6743,27.6797,46800.0
2006-01-25 14:30:00,52.0,52.05,51.96,51.98,42700.0,27.6797,27.7063,27.6584,27.669,42700.0
2006-01-25 14:35:00,51.98,52.09,51.97,52.09,37000.0,27.669,27.7276,27.6637,27.7276,37000.0
2006-01-25 14:40:00,52.09,52.2,51.98,52.02,58400.0,27.7276,27.7861,27.669,27.6903,58400.0
2006-01-25 14:45:00,52.03,52.05,51.97,52.01,58500.0,27.6956,27.7063,27.6637,27.685,58500.0
2006-01-25 14:50:00,52.01,52.1,51.97,51.98,55300.0,27.685,27.7329,27.6637,27.669,55300.0
2006-01-25 14:55:00,51.98,51.99,51.93,51.99,64800.0,27.669,27.6743,27.6424,27.6743,64800.0
2006-01-25 15:00:00,51.99,52.12,51.95,52.04,49700.0,27.6743,27.7435,27.6531,27.701,49700.0
2006-01-25 15:05:00,52.02,52.05,51.95,52.02,28800.0,27.6903,27.7063,27.6531,27.6903,28800.0
2006-01-25 15:10:00,52.03,52.1,51.96,52.06,25900.0,27.6956,27.7329,27.6584,27.7116,25900.0
2006-01-25 15:15:00,52.07,52.09,52.01,52.08,22400.0,27.7169,27.7276,27.685,27.7223,22400.0
2006-01-25 15:20:00,52.09,52.23,52.05,52.21,72900.0,27.7276,27.8021,27.7063,27.7915,72900.0
2006-01-25 15:25:00,52.2,52.29,52.19,52.22,54800.0,27.7861,27.834,27.7808,27.7968,54800.0
2006-01-25 15:30:00,52.22,52.28,52.06,52.14,59900.0,27.7968,27.8287,27.7116,27.7542,59900.0
2006-01-25 15:35:00,52.14,52.27,52.13,52.26,66900.0,27.7542,27.8234,27.7489,27.8181,66900.0
2006-01-25 15:40:00,52.26,52.3,52.17,52.29,61200.0,27.8181,27.8394,27.7702,27.834,61200.0
2006-01-25 15:45:00,52.29,52.31,52.17,52.31,50100.0,27.834,27.8447,27.7702,27.8447,50100.0
2006-01-25 15:50:00,52.32,52.37,52.25,52.27,83300.0,27.85,27.8766,27.8127,27.8234,83300.0
2006-01-25 15:55:00,52.26,52.31,51.87,52.31,71300.0,27.8181,27.8447,27.6105,27.8447,71300.0
2006-01-26 09:30:00,53.08,53.39,53.0,53.17,164500.0,28.2546,28.4196,28.212,28.3025,164500.0
2006-01-26 09:35:00,53.15,53.27,53.04,53.13,95200.0,28.2918,28.3557,28.2333,28.2812,95200.0
2006-01-26 09:40:00,53.14,53.18,52.96,53.12,105700.0,28.2865,28.3078,28.1907,28.2758,105700.0
2006-01-26 09:45:00,53.08,53.24,53.01,53.12,112800.0,28.2546,28.3397,28.2173,28.2758,112800.0
2006-01-26 09:50:00,53.14,53.4,53.12,53.23,124600.0,28.2865,28.4249,28.2758,28.3344,124600.0
2006-01-26 09:55:00,53.25,53.27,53.05,53.12,230800.0,28.345,28.3557,28.2386,28.2758,230800.0
2006-01-26 10:00:00,53.12,53.19,53.04,53.18,227500.0,28.2758,28.3131,28.2333,28.3078,227500.0
2006-01-26 10:05:00,53.19,53.53,53.14,53.51,171200.0,28.3131,28.4941,28.2865,28.4834,171200.0
2006-01-26 10:10:00,53.51,53.64,53.41,53.62,87600.0,28.4834,28.5526,28.4302,28.542,87600.0
2006-01-26 10:15:00,53.61,53.74,53.44,53.55,153100.0,28.5367,28.6059,28.4462,28.5047,153100.0
2006-01-26 10:20:00,53.54,53.63,53.44,53.59,43600.0,28.4994,28.5473,28.4462,28.526,43600.0
2006-01-26 10:25:00,53.6,53.61,53.42,53.55,46300.0,28.5314,28.5367,28.4355,28.5047,46300.0
2006-01-26 10:30:00,53.54,53.83,53.51,53.72,70500.0,28.4994,28.6538,28.4834,28.5952,70500.0
2006-01-26 10:35:00,53.74,53.78,53.6,53.65,64200.0,28.6059,28.6272,28.5314,28.558,64200.0
2006-01-26 10:40:00,53.67,53.7,53.61,53.66,60900.0,28.5686,28.5846,28.5367,28.5633,60900.0
2006-01-26 10:45:00,53.62,53.78,53.55,53.72,70300.0,28.542,28.6272,28.5047,28.5952,70300.0
2006-01-26 10:50:00,53.72,54.01,53.66,53.97,190500.0,28.5952,28.7496,28.5633,28.7283,190500.0
2006-01-26 10:55:00,53.94,53.98,53.87,53.94,39200.0,28.7123,28.7336,28.6751,28.7123,39200.0
2006-01-26 11:00:00,53.91,54.01,53.85,53.97,54300.0,28.6964,28.7496,28.6644,28.7283,54300.0
2006-01-26 11:05:00,53.96,54.01,53.93,53.98,86300.0,28.723,28.7496,28.707,28.7336,86300.0
2006-01-26 11:10:00,53.98,54.0,53.97,53.98,53000.0,28.7336,28.7443,28.7283,28.7336,53000.0
2006-01-26 11:15:00,53.98,53.98,53.77,53.81,68400.0,28.7336,28.7336,28.6218,28.6431,68400.0
2006-01-26 11:20:00,53.81,53.85,53.74,53.84,46500.0,28.6431,28.6644,28.6059,28.6591,46500.0
2006-01-26 11:25:00,53.85,53.98,53.8,53.95,85200.0,28.6644,28.7336,28.6378,28.7177,85200.0
2006-01-26 11:30:00,53.93,53.98,53.83,53.98,48400.0,28.707,28.7336,28.6538,28.7336,48400.0
2006-01-26 11:35:00,53.98,54.29,53.97,54.25,167900.0,28.7336,28.8986,28.7283,28.8773,167900.0
2006-01-26 11:40:00,54.22,54.48,54.22,54.4,77900.0,28.8614,28.9998,28.8614,28.9572,77900.0
2006-01-26 11:45:00,54.41,54.51,54.37,54.43,59000.0,28.9625,29.0157,28.9412,28.9732,59000.0
2006-01-26 11:50:00,54.42,54.46,54.17,54.24,92900.0,28.9678,28.9891,28.8348,28.872,92900.0
2006-01-26 11:55:00,54.25,54.37,54.22,54.28,47200.0,28.8773,28.9412,28.8614,28.8933,47200.0
2006-01-26 12:00:00,54.27,54.37,54.18,54.18,65400.0,28.888,28.9412,28.8401,28.8401,65400.0
2006-01-26 12:05:00,54.18,54.28,54.17,54.22,39100.0,28.8401,28.8933,28.8348,28.8614,39100.0
2006-01-26 12:10:00,54.22,54.24,53.93,54.04,52800.0,28.8614,28.872,28.707,28.7656,52800.0
2006-01-26 12:15:00,54.03,54.04,53.81,53.84,35400.0,28.7602,28.7656,28.6431,28.6591,35400.0
2006-01-26 12:20:00,53.85,53.87,53.77,53.81,24800.0,28.6644,28.6751,28.6218,28.6431,24800.0
2006-01-26 12:25:00,53.82,53.91,53.77,53.83,29100.0,28.6485,28.6964,28.6218,28.6538,29100.0
2006-01-26 12:30:00,53.86,53.93,53.77,53.78,27300.0,28.6697,28.707,28.6218,28.6272,27300.0
2006-01-26 12:35:00,53.78,53.78,53.61,53.69,52100.0,28.6272,28.6272,28.5367,28.5793,52100.0
2006-01-26 12:40:00,53.69,53.78,53.5,53.5,109300.0,28.5793,28.6272,28.4781,28.4781,109300.0
2006-01-26 12:45:00,53.5,53.67,53.45,53.61,92800.0,28.4781,28.5686,28.4515,28.5367,92800.0
2006-01-26 12:50:00,53.62,53.65,53.38,53.43,107700.0,28.542,28.558,28.4142,28.4409,107700.0
2006-01-26 12:55:00,53.44,53.6,53.38,53.6,35500.0,28.4462,28.5314,28.4142,28.5314,35500.0
2006-01-26 13:00:00,53.59,53.63,53.45,53.46,52400.0,28.526,28.5473,28.4515,28.4568,52400.0
2006-01-26 13:05:00,53.45,53.51,53.4,53.45,27800.0,28.4515,28.4834,28.4249,28.4515,27800.0
2006-01-26 13:10:00,53.45,53.6,53.44,53.48,78500.0,28.4515,28.5314,28.4462,28.4675,78500.0
2006-01-26 13:15:00,53.49,53.7,53.49,53.66,38700.0,28.4728,28.5846,28.4728,28.5633,38700.0
2006-01-26 13:20:00,53.66,53.7,53.56,53.57,32700.0,28.5633,28.5846,28.5101,28.5154,32700.0
2006-01-26 13:25:00,53.55,53.59,53.51,53.53,28200.0,28.5047,28.526,28.4834,28.4941,28200.0
2006-01-26 13:30:00,53.53,53.59,53.43,53.56,42400.0,28.4941,28.526,28.4409,28.5101,42400.0
2006-01-26 13:35:00,53.56,53.61,53.48,53.48,21100.0,28.5101,28.5367,28.4675,28.4675,21100.0
2006-01-26 13:40:00,53.47,53.49,53.25,53.33,65700.0,28.4622,28.4728,28.345,28.3876,65700.0
2006-01-26 13:45:00,53.3,53.33,53.15,53.2,74100.0,28.3717,28.3876,28.2918,28.3184,74100.0
2006-01-26 13:50:00,53.19,53.3,53.17,53.25,85100.0,28.3131,28.3717,28.3025,28.345,85100.0
2006-01-26 13:55:00,53.25,53.34,53.21,53.3,61100.0,28.345,28.393,28.3238,28.3717,61100.0
2006-01-26 14:00:00,53.28,53.39,53.18,53.2,46900.0,28.361,28.4196,28.3078,28.3184,46900.0
2006-01-26 14:05:00,53.2,53.39,53.11,53.31,71200.0,28.3184,28.4196,28.2705,28.377,71200.0
2006-01-26 14:10:00,53.31,53.32,53.15,53.3,37200.0,28.377,28.3823,28.2918,28.3717,37200.0
2006-01-26 14:15:00,53.3,53.39,53.21,53.23,62600.0,28.3717,28.4196,28.3238,28.3344,62600.0
2006-01-26 14:20:00,53.23,53.39,53.14,53.22,58500.0,28.3344,28.4196,28.2865,28.3291,58500.0
2006-01-26 14:25:00,53.21,53.3,53.2,53.26,27100.0,28.3238,28.3717,28.3184,28.3504,27100.0
2006-01-26 14:30:00,53.26,53.3,53.17,53.19,49500.0,28.3504,28.3717,28.3025,28.3131,49500.0
2006-01-26 14:35:00,53.19,53.31,53.17,53.27,28300.0,28.3131,28.377,28.3025,28.3557,28300.0
2006-01-26 14:40:00,53.25,53.52,53.25,53.52,51600.0,28.345,28.4888,28.345,28.4888,51600.0
2006-01-26 14:45:00,53.52,53.64,53.5,53.53,55400.0,28.4888,28.5526,28.4781,28.4941,55400.0
2006-01-26 14:50:00,53.55,53.64,53.48,53.59,28600.0,28.5047,28.5526,28.4675,28.526,28600.0
2006-01-26 14:55:00,53.61,53.66,53.54,53.55,74300.0,28.5367,28.5633,28.4994,28.5047,74300.0
2006-01-26 15:00:00,53.54,53.78,53.51,53.67,116900.0,28.4994,28.6272,28.4834,28.5686,116900.0
2006-01-26 15:05:00,53.65,53.69,53.51,53.51,50100.0,28.558,28.5793,28.4834,28.4834,50100.0
2006-01-26 15:10:00,53.51,53.62,53.47,53.6,67600.0,28.4834,28.542,28.4622,28.5314,67600.0
2006-01-26 15:15:00,53.6,53.7,53.59,53.66,59600.0,28.5314,28.5846,28.526,28.5633,59600.0
2006-01-26 15:20:00,53.65,53.67,53.52,53.54,52100.0,28.558,28.5686,28.4888,28.4994,52100.0
2006-01-26 15:25:00,53.54,53.74,53.5,53.72,241300.0,28.4994,28.6059,28.4781,28.5952,241300.0
2006-01-26 15:30:00,53.7,53.76,53.68,53.69,73600.0,28.5846,28.6165,28.5739,28.5793,73600.0
2006-01-26 15:35:00,53.69,53.82,53.68,53.79,117400.0,28.5793,28.6485,28.5739,28.6325,117400.0
2006-01-26 15:40:00,53.79,53.83,53.75,53.75,95300.0,28.6325,28.6538,28.6112,28.6112,95300.0
2006-01-26 15:45:00,53.75,53.75,53.51,53.57,83900.0,28.6112,28.6112,28.4834,28.5154,83900.0
2006-01-26 15:50:00,53.57,53.63,53.5,53.53,110700.0,28.5154,28.5473,28.4781,28.4941,110700.0
2006-01-26 15:55:00,53.55,54.04,53.53,54.01,209100.0,28.5047,28.7656,28.4941,28.7496,209100.0
2006-01-27 09:30:00,54.95,55.03,54.64,54.91,704600.0,29.25,29.2925,29.0849,29.2287,704600.0
2006-01-27 09:35:00,54.91,54.98,54.58,54.68,370000.0,29.2287,29.2659,29.053,29.1062,370000.0
2006-01-27 09:40:00,54.65,54.8,54.64,54.78,216200.0,29.0903,29.1701,29.0849,29.1595,216200.0
2006-01-27 09:45:00,54.78,54.87,54.4,54.6,285600.0,29.1595,29.2074,28.9572,29.0637,285600.0
2006-01-27 09:50:00,54.62,54.7,54.35,54.46,180500.0,29.0743,29.1169,28.9306,28.9891,180500.0
2006-01-27 09:55:00,54.45,54.49,54.2,54.27,157500.0,28.9838,29.0051,28.8507,28.888,157500.0
2006-01-27 10:00:00,54.26,54.31,53.61,53.86,397300.0,28.8827,28.9093,28.5367,28.6697,397300.0
2006-01-27 10:05:00,53.86,53.94,53.57,53.71,200400.0,28.6697,28.7123,28.5154,28.5899,200400.0
2006-01-27 10:10:00,53.69,54.33,53.68,53.95,200800.0,28.5793,28.9199,28.5739,28.7177,200800.0
2006-01-27 10:15:00,53.95,54.48,53.8,54.48,234000.0,28.7177,28.9998,28.6378,28.9998,234000.0
2006-01-27 10:20:00,54.47,54.48,53.99,54.07,150000.0,28.9945,28.9998,28.7389,28.7815,150000.0
2006-01-27 10:25:00,54.08,54.36,54.06,54.15,86400.0,28.7869,28.9359,28.7762,28.8241,86400.0
2006-01-27 10:30:00,54.13,54.15,53.6,53.78,144500.0,28.8135,28.8241,28.5314,28.6272,144500.0
2006-01-27 10:35:00,53.79,53.89,53.58,53.71,102500.0,28.6325,28.6857,28.5207,28.5899,102500.0
2006-01-27 10:40:00,53.71,53.85,53.69,53.82,71100.0,28.5899,28.6644,28.5793,28.6485,71100.0
2006-01-27 10:45:00,53.85,53.89,53.69,53.86,65400.0,28.6644,28.6857,28.5793,28.6697,65400.0
2006-01-27 10:50:00,53.85,54.05,53.85,53.88,117200.0,28.6644,28.7709,28.6644,28.6804,117200.0
2006-01-27 10:55:00,53.88,54.08,53.8,53.99,75000.0,28.6804,28.7869,28.6378,28.7389,75000.0
2006-01-27 11:00:00,53.97,54.07,53.88,53.95,43500.0,28.7283,28.7815,28.6804,28.7177,43500.0
2006-01-27 11:05:00,53.95,54.0,53.79,53.82,64200.0,28.7177,28.7443,28.6325,28.6485,64200.0
2006-01-27 11:10:00,53.82,53.89,53.72,53.89,40600.0,28.6485,28.6857,28.5952,28.6857,40600.0
2006-01-27 11:15:00,53.89,54.1,53.85,54.04,71400.0,28.6857,28.7975,28.6644,28.7656,71400.0
2006-01-27 11:20:00,54.07,54.08,53.79,53.9,85100.0,28.7815,28.7869,28.6325,28.691,85100.0
2006-01-27 11:25:00,53.9,54.03,53.86,54.02,87200.0,28.691,28.7602,28.6697,28.7549,87200.0
2006-01-27 11:30:00,54.0,54.24,53.97,54.24,97400.0,28.7443,28.872,28.7283,28.872,97400.0
2006-01-27 11:35:00,54.23,54.51,54.19,54.48,135700.0,28.8667,29.0157,28.8454,28.9998,135700.0
2006-01-27 11:40:00,54.46,54.55,54.43,54.52,101800.0,28.9891,29.037,28.9732,29.0211,101800.0
2006-01-27 11:45:00,54.51,54.51,54.36,54.45,55400.0,29.0157,29.0157,28.9359,28.9838,55400.0
2006-01-27 11:50:00,54.45,54.79,54.43,54.71,80700.0,28.9838,29.1648,28.9732,29.1222,80700.0
2006-01-27 11:55:00,54.7,54.77,54.55,54.77,69300.0,29.1169,29.1541,29.037,29.1541,69300.0
2006-01-27 12:00:00,54.75,54.8,54.61,54.67,96800.0,29.1435,29.1701,29.069,29.1009,96800.0
2006-01-27 12:05:00,54.65,54.7,54.45,54.48,59200.0,29.0903,29.1169,28.9838,28.9998,59200.0
2006-01-27 12:10:00,54.5,54.63,54.47,54.63,53100.0,29.0104,29.0796,28.9945,29.0796,53100.0
2006-01-27 12:15:00,54.63,54.71,54.6,54.66,51300.0,29.0796,29.1222,29.0637,29.0956,51300.0
2006-01-27 12:20:00,54.66,54.9,54.66,54.79,62600.0,29.0956,29.2233,29.0956,29.1648,62600.0
2006-01-27 12:25:00,54.79,54.79,54.66,54.66,26800.0,29.1648,29.1648,29.0956,29.0956,26800.0
2006-01-27 12:30:00,54.66,54.7,54.6,54.65,20100.0,29.0956,29.1169,29.0637,29.0903,20100.0
2006-01-27 12:35:00,54.62,54.71,54.62,54.69,22500.0,29.0743,29.1222,29.0743,29.1116,22500.0
2006-01-27 12:40:00,54.7,54.72,54.65,54.67,28200.0,29.1169,29.1275,29.0903,29.1009,28200.0
2006-01-27 12:45:00,54.66,54.71,54.66,54.69,17500.0,29.0956,29.1222,29.0956,29.1116,17500.0
2006-01-27 12:50:00,54.69,54.81,54.67,54.8,26600.0,29.1116,29.1754,29.1009,29.1701,26600.0
2006-01-27 12:55:00,54.81,54.86,54.8,54.83,27200.0,29.1754,29.2021,29.1701,29.1861,27200.0
2006-01-27 13:00:00,54.83,54.86,54.8,54.82,47500.0,29.1861,29.2021,29.1701,29.1808,47500.0
2006-01-27 13:05:00,54.82,54.83,54.71,54.73,55900.0,29.1808,29.1861,29.1222,29.1329,55900.0
2006-01-27 13:10:00,54.74,54.81,54.57,54.59,48100.0,29.1382,29.1754,29.0477,29.0583,48100.0
2006-01-27 13:15:00,54.6,54.61,54.4,54.4,59600.0,29.0637,29.069,28.9572,28.9572,59600.0
2006-01-27 13:20:00,54.41,54.59,54.31,54.56,59200.0,28.9625,29.0583,28.9093,29.0424,59200.0
2006-01-27 13:25:00,54.53,54.53,54.45,54.46,22100.0,29.0264,29.0264,28.9838,28.9891,22100.0
2006-01-27 13:30:00,54.46,54.47,54.31,54.32,30400.0,28.9891,28.9945,28.9093,28.9146,30400.0
2006-01-27 13:35:00,54.32,54.32,54.07,54.13,61500.0,28.9146,28.9146,28.7815,28.8135,61500.0
2006-01-27 13:40:00,54.13,54.13,54.05,54.1,61000.0,28.8135,28.8135,28.7709,28.7975,61000.0
2006-01-27 13:45:00,54.1,54.16,54.08,54.08,49100.0,28.7975,28.8294,28.7869,28.7869,49100.0
2006-01-27 13:50:00,54.07,54.08,53.87,53.92,55100.0,28.7815,28.7869,28.6751,28.7017,55100.0
2006-01-27 13:55:00,53.92,53.93,53.73,53.8,58000.0,28.7017,28.707,28.6006,28.6378,58000.0
2006-01-27 14:00:00,53.8,54.02,53.8,53.85,85700.0,28.6378,28.7549,28.6378,28.6644,85700.0
2006-01-27 14:05:00,53.84,53.85,53.66,53.66,51200.0,28.6591,28.6644,28.5633,28.5633,51200.0
2006-01-27 14:10:00,53.65,53.79,53.61,53.77,36100.0,28.558,28.6325,28.5367,28.6218,36100.0
2006-01-27 14:15:00,53.76,53.78,53.71,53.71,34900.0,28.6165,28.6272,28.5899,28.5899,34900.0
2006-01-27 14:20:00,53.72,53.85,53.71,53.76,51800.0,28.5952,28.6644,28.5899,28.6165,51800.0
2006-01-27 14:25:00,53.77,53.85,53.73,53.74,70600.0,28.6218,28.6644,28.6006,28.6059,70600.0
2006-01-27 14:30:00,53.73,53.78,53.71,53.71,25600.0,28.6006,28.6272,28.5899,28.5899,25600.0
2006-01-27 14:35:00,53.71,53.71,53.56,53.61,73600.0,28.5899,28.5899,28.5101,28.5367,73600.0
2006-01-27 14:40:00,53.62,53.74,53.6,53.73,29400.0,28.542,28.6059,28.5314,28.6006,29400.0
2006-01-27 14:45:00,53.72,53.75,53.71,53.71,28200.0,28.5952,28.6112,28.5899,28.5899,28200.0
2006-01-27 14:50:00,53.71,53.77,53.7,53.74,54200.0,28.5899,28.6218,28.5846,28.6059,54200.0
2006-01-27 14:55:00,53.75,53.85,53.73,53.85,19400.0,28.6112,28.6644,28.6006,28.6644,19400.0
2006-01-27 15:00:00,53.85,54.0,53.7,53.74,130200.0,28.6644,28.7443,28.5846,28.6059,130200.0
2006-01-27 15:05:00,53.74,53.86,53.69,53.84,55700.0,28.6059,28.6697,28.5793,28.6591,55700.0
2006-01-27 15:10:00,53.83,53.98,53.82,53.98,41600.0,28.6538,28.7336,28.6485,28.7336,41600.0
2006-01-27 15:15:00,53.99,54.09,53.99,54.01,42100.0,28.7389,28.7922,28.7389,28.7496,42100.0
2006-01-27 15:20:00,54.0,54.11,53.99,54.11,28900.0,28.7443,28.8028,28.7389,28.8028,28900.0
2006-01-27 15:25:00,54.11,54.22,54.07,54.1,53600.0,28.8028,28.8614,28.7815,28.7975,53600.0
2006-01-27 15:30:00,54.1,54.1,53.97,54.04,52100.0,28.7975,28.7975,28.7283,28.7656,52100.0
2006-01-27 15:35:00,54.04,54.1,54.04,54.1,41100.0,28.7656,28.7975,28.7656,28.7975,41100.0
2006-01-27 15:40:00,54.1,54.16,54.03,54.13,81100.0,28.7975,28.8294,28.7602,28.8135,81100.0
2006-01-27 15:45:00,54.15,54.22,54.14,54.17,48500.0,28.8241,28.8614,28.8188,28.8348,48500.0
2006-01-27 15:50:00,54.15,54.24,54.13,54.23,80500.0,28.8241,28.872,28.8135,28.8667,80500.0
2006-01-27 15:55:00,54.22,54.31,54.19,54.3,141700.0,28.8614,28.9093,28.8454,28.904,141700.0
2006-01-30 09:30:00,54.48,54.48,54.15,54.37,130100.0,28.9998,28.9998,28.8241,28.9412,130100.0
2006-01-30 09:35:00,54.36,54.91,54.34,54.76,113100.0,28.9359,29.2287,28.9253,29.1488,113100.0
2006-01-30 09:40:00,54.78,55.0,54.54,54.97,147500.0,29.1595,29.2766,29.0317,29.2606,147500.0
2006-01-30 09:45:00,54.98,54.98,54.65,54.9,103500.0,29.2659,29.2659,29.0903,29.2233,103500.0
2006-01-30 09:50:00,54.92,54.92,54.53,54.65,85400.0,29.234,29.234,29.0264,29.0903,85400.0
2006-01-30 09:55:00,54.65,54.66,54.41,54.42,74900.0,29.0903,29.0956,28.9625,28.9678,74900.0
2006-01-30 10:00:00,54.44,54.69,54.35,54.62,70300.0,28.9785,29.1116,28.9306,29.0743,70300.0
2006-01-30 10:05:00,54.61,54.87,54.59,54.76,79100.0,29.069,29.2074,29.0583,29.1488,79100.0
2006-01-30 10:10:00,54.74,54.79,54.56,54.56,64400.0,29.1382,29.1648,29.0424,29.0424,64400.0
2006-01-30 10:15:00,54.58,54.69,54.5,54.51,50100.0,29.053,29.1116,29.0104,29.0157,50100.0
2006-01-30 10:20:00,54.5,54.51,54.21,54.21,178200.0,29.0104,29.0157,28.8561,28.8561,178200.0
2006-01-30 10:25:00,54.21,54.3,54.11,54.15,80700.0,28.8561,28.904,28.8028,28.8241,80700.0
2006-01-30 10:30:00,54.19,54.25,54.01,54.24,75600.0,28.8454,28.8773,28.7496,28.872,75600.0
2006-01-30 10:35:00,54.2,54.27,54.08,54.26,43400.0,28.8507,28.888,28.7869,28.8827,43400.0
2006-01-30 10:40:00,54.28,54.4,54.22,54.4,60500.0,28.8933,28.9572,28.8614,28.9572,60500.0
2006-01-30 10:45:00,54.38,54.45,54.25,54.27,31900.0,28.9465,28.9838,28.8773,28.888,31900.0
2006-01-30 10:50:00,54.25,54.33,54.22,54.29,37200.0,28.8773,28.9199,28.8614,28.8986,37200.0
2006-01-30 10:55:00,54.28,54.35,54.17,54.35,64900.0,28.8933,28.9306,28.8348,28.9306,64900.0
2006-01-30 11:00:00,54.35,54.44,54.34,54.43,59700.0,28.9306,28.9785,28.9253,28.9732,59700.0
2006-01-30 11:05:00,54.42,54.42,54.3,54.32,36100.0,28.9678,28.9678,28.904,28.9146,36100.0
2006-01-30 11:10:00,54.33,54.36,54.25,54.34,44900.0,28.9199,28.9359,28.8773,28.9253,44900.0
2006-01-30 11:15:00,54.32,54.32,53.95,54.0,108300.0,28.9146,28.9146,28.7177,28.7443,108300.0
2006-01-30 11:20:00,54.01,54.01,53.91,53.92,38100.0,28.7496,28.7496,28.6964,28.7017,38100.0
2006-01-30 11:25:00,53.92,53.94,53.83,53.87,48700.0,28.7017,28.7123,28.6538,28.6751,48700.0
2006-01-30 11:30:00,53.9,53.93,53.8,53.91,50400.0,28.691,28.707,28.6378,28.6964,50400.0
2006-01-30 11:35:00,53.91,54.05,53.89,54.05,38400.0,28.6964,28.7709,28.6857,28.7709,38400.0
2006-01-30 11:40:00,54.04,54.15,54.01,54.09,31900.0,28.7656,28.8241,28.7496,28.7922,31900.0
2006-01-30 11:45:00,54.09,54.16,54.05,54.13,16900.0,28.7922,28.8294,28.7709,28.8135,16900.0
2006-01-30 11:50:00,54.12,54.13,54.05,54.05,11300.0,28.8081,28.8135,28.7709,28.7709,11300.0
2006-01-30 11:55:00,54.05,54.07,53.91,53.94,29700.0,28.7709,28.7815,28.6964,28.7123,29700.0
2006-01-30 12:00:00,53.96,54.01,53.93,53.99,38200.0,28.723,28.7496,28.707,28.7389,38200.0
2006-01-30 12:05:00,54.03,54.05,53.92,53.95,54700.0,28.7602,28.7709,28.7017,28.7177,54700.0
2006-01-30 12:10:00,53.95,54.11,53.95,54.1,16500.0,28.7177,28.8028,28.7177,28.7975,16500.0
2006-01-30 12:15:00,54.1,54.17,54.06,54.08,14900.0,28.7975,28.8348,28.7762,28.7869,14900.0
2006-01-30 12:20:00,54.06,54.16,54.06,54.15,19200.0,28.7762,28.8294,28.7762,28.8241,19200.0
2006-01-30 12:25:00,54.16,54.19,54.15,54.16,12300.0,28.8294,28.8454,28.8241,28.8294,12300.0
2006-01-30 12:30:00,54.17,54.2,54.15,54.19,27800.0,28.8348,28.8507,28.8241,28.8454,27800.0
2006-01-30 12:35:00,54.17,54.23,54.17,54.17,18400.0,28.8348,28.8667,28.8348,28.8348,18400.0
2006-01-30 12:40:00,54.19,54.27,54.17,54.23,100700.0,28.8454,28.888,28.8348,28.8667,100700.0
2006-01-30 12:45:00,54.21,54.24,54.15,54.18,62700.0,28.8561,28.872,28.8241,28.8401,62700.0
2006-01-30 12:50:00,54.16,54.2,54.13,54.15,27400.0,28.8294,28.8507,28.8135,28.8241,27400.0
2006-01-30 12:55:00,54.16,54.19,54.15,54.15,29500.0,28.8294,28.8454,28.8241,28.8241,29500.0
2006-01-30 13:00:00,54.15,54.18,54.15,54.18,17700.0,28.8241,28.8401,28.8241,28.8401,17700.0
2006-01-30 13:05:00,54.18,54.2,54.11,54.14,41300.0,28.8401,28.8507,28.8028,28.8188,41300.0
2006-01-30 13:10:00,54.15,54.19,54.05,54.11,35800.0,28.8241,28.8454,28.7709,28.8028,35800.0
2006-01-30 13:15:00,54.1,54.21,54.1,54.2,36100.0,28.7975,28.8561,28.7975,28.8507,36100.0
2006-01-30 13:20:00,54.2,54.2,54.07,54.07,18100.0,28.8507,28.8507,28.7815,28.7815,18100.0
2006-01-30 13:25:00,54.06,54.07,54.05,54.05,10600.0,28.7762,28.7815,28.7709,28.7709,10600.0
2006-01-30 13:30:00,54.04,54.04,54.0,54.0,12600.0,28.7656,28.7656,28.7443,28.7443,12600.0
2006-01-30 13:35:00,53.99,54.04,53.97,54.0,28900.0,28.7389,28.7656,28.7283,28.7443,28900.0
2006-01-30 13:40:00,53.99,54.04,53.98,54.02,23400.0,28.7389,28.7656,28.7336,28.7549,23400.0
2006-01-30 13:45:00,54.02,54.08,54.02,54.05,23500.0,28.7549,28.7869,28.7549,28.7709,23500.0
2006-01-30 13:50:00,54.04,54.09,54.04,54.05,17900.0,28.7656,28.7922,28.7656,28.7709,17900.0
2006-01-30 13:55:00,54.07,54.07,54.0,54.01,13700.0,28.7815,28.7815,28.7443,28.7496,13700.0
2006-01-30 14:00:00,54.01,54.02,54.0,54.02,27500.0,28.7496,28.7549,28.7443,28.7549,27500.0
2006-01-30 14:05:00,54.02,54.03,53.99,53.99,31800.0,28.7549,28.7602,28.7389,28.7389,31800.0
2006-01-30 14:10:00,53.99,53.99,53.81,53.83,85000.0,28.7389,28.7389,28.6431,28.6538,85000.0
2006-01-30 14:15:00,53.83,53.84,53.7,53.73,83500.0,28.6538,28.6591,28.5846,28.6006,83500.0
2006-01-30 14:20:00,53.74,53.78,53.72,53.77,42000.0,28.6059,28.6272,28.5952,28.6218,42000.0
2006-01-30 14:25:00,53.77,53.78,53.63,53.65,43800.0,28.6218,28.6272,28.5473,28.558,43800.0
2006-01-30 14:30:00,53.65,53.74,53.61,53.74,44100.0,28.558,28.6059,28.5367,28.6059,44100.0
2006-01-30 14:35:00,53.72,53.88,53.71,53.77,33300.0,28.5952,28.6804,28.5899,28.6218,33300.0
2006-01-30 14:40:00,53.77,53.79,53.73,53.77,24500.0,28.6218,28.6325,28.6006,28.6218,24500.0
2006-01-30 14:45:00,53.76,53.8,53.72,53.74,14500.0,28.6165,28.6378,28.5952,28.6059,14500.0
2006-01-30 14:50:00,53.75,53.81,53.73,53.77,17700.0,28.6112,28.6431,28.6006,28.6218,17700.0
2006-01-30 14:55:00,53.76,53.81,53.75,53.76,32800.0,28.6165,28.6431,28.6112,28.6165,32800.0
2006-01-30 15:00:00,53.76,53.81,53.58,53.62,81200.0,28.6165,28.6431,28.5207,28.542,81200.0
2006-01-30 15:05:00,53.62,53.63,53.53,53.55,67900.0,28.542,28.5473,28.4941,28.5047,67900.0
2006-01-30 15:10:00,53.55,53.55,53.45,53.49,50000.0,28.5047,28.5047,28.4515,28.4728,50000.0
2006-01-30 15:15:00,53.47,53.5,53.38,53.42,37800.0,28.4622,28.4781,28.4142,28.4355,37800.0
2006-01-30 15:20:00,53.43,53.44,53.28,53.38,53100.0,28.4409,28.4462,28.361,28.4142,53100.0
2006-01-30 15:25:00,53.38,53.5,53.38,53.43,46500.0,28.4142,28.4781,28.4142,28.4409,46500.0
2006-01-30 15:30:00,53.43,53.5,53.39,53.48,64600.0,28.4409,28.4781,28.4196,28.4675,64600.0
2006-01-30 15:35:00,53.48,53.52,53.42,53.5,46700.0,28.4675,28.4888,28.4355,28.4781,46700.0
2006-01-30 15:40:00,53.49,53.5,53.41,53.45,34400.0,28.4728,28.4781,28.4302,28.4515,34400.0
2006-01-30 15:45:00,53.44,53.56,53.43,53.54,45000.0,28.4462,28.5101,28.4409,28.4994,45000.0
2006-01-30 15:50:00,53.53,53.54,53.49,53.51,46200.0,28.4941,28.4994,28.4728,28.4834,46200.0
2006-01-30 15:55:00,53.52,53.61,53.45,53.53,82100.0,28.4888,28.5367,28.4515,28.4941,82100.0
2006-01-31 09:30:00,53.34,53.34,52.53,52.67,354900.0,28.393,28.393,27.9618,28.0363,354900.0
2006-01-31 09:35:00,52.65,53.05,52.56,52.7,208800.0,28.0257,28.2386,27.9778,28.0523,208800.0
2006-01-31 09:40:00,52.7,52.7,52.4,52.59,159900.0,28.0523,28.0523,27.8926,27.9937,159900.0
2006-01-31 09:45:00,52.59,52.59,52.17,52.19,202200.0,27.9937,27.9937,27.7702,27.7808,202200.0
2006-01-31 09:50:00,52.17,52.27,52.12,52.12,258700.0,27.7702,27.8234,27.7435,27.7435,258700.0
2006-01-31 09:55:00,52.12,52.14,51.91,52.03,285700.0,27.7435,27.7542,27.6318,27.6956,285700.0
2006-01-31 10:00:00,52.02,52.03,51.8,51.96,262600.0,27.6903,27.6956,27.5732,27.6584,262600.0
2006-01-31 10:05:00,51.97,51.97,51.72,51.73,148800.0,27.6637,27.6637,27.5306,27.5359,148800.0
2006-01-31 10:10:00,51.73,51.91,51.69,51.78,151500.0,27.5359,27.6318,27.5147,27.5626,151500.0
2006-01-31 10:15:00,51.77,51.77,51.52,51.55,249300.0,27.5572,27.5572,27.4242,27.4401,249300.0
2006-01-31 10:20:00,51.55,51.55,51.26,51.37,286800.0,27.4401,27.4401,27.2858,27.3443,286800.0
2006-01-31 10:25:00,51.37,51.5,51.35,51.38,120900.0,27.3443,27.4135,27.3337,27.3496,120900.0
2006-01-31 10:30:00,51.37,51.49,51.35,51.42,205600.0,27.3443,27.4082,27.3337,27.3709,205600.0
2006-01-31 10:35:00,51.4,51.67,51.4,51.52,278000.0,27.3603,27.504,27.3603,27.4242,278000.0
2006-01-31 10:40:00,51.52,51.56,51.46,51.48,61800.0,27.4242,27.4455,27.3922,27.4029,61800.0
2006-01-31 10:45:00,51.47,51.62,51.43,51.62,55400.0,27.3975,27.4774,27.3763,27.4774,55400.0
2006-01-31 10:50:00,51.62,51.8,51.62,51.78,130000.0,27.4774,27.5732,27.4774,27.5626,130000.0
2006-01-31 10:55:00,51.78,51.81,51.66,51.72,66900.0,27.5626,27.5785,27.4987,27.5306,66900.0
2006-01-31 11:00:00,51.72,51.72,51.61,51.68,61700.0,27.5306,27.5306,27.4721,27.5093,61700.0
2006-01-31 11:05:00,51.67,51.69,51.5,51.51,59500.0,27.504,27.5147,27.4135,27.4188,59500.0
2006-01-31 11:10:00,51.51,51.67,51.51,51.59,49400.0,27.4188,27.504,27.4188,27.4614,49400.0
2006-01-31 11:15:00,51.58,51.6,51.46,51.46,48600.0,27.4561,27.4667,27.3922,27.3922,48600.0
2006-01-31 11:20:00,51.46,51.6,51.45,51.55,57400.0,27.3922,27.4667,27.3869,27.4401,57400.0
2006-01-31 11:25:00,51.54,51.54,51.41,51.46,49700.0,27.4348,27.4348,27.3656,27.3922,49700.0
2006-01-31 11:30:00,51.47,51.53,51.43,51.51,21400.0,27.3975,27.4295,27.3763,27.4188,21400.0
2006-01-31 11:35:00,51.51,51.66,51.51,51.65,37600.0,27.4188,27.4987,27.4188,27.4934,37600.0
2006-01-31 11:40:00,51.64,51.74,51.62,51.71,109400.0,27.488,27.5413,27.4774,27.5253,109400.0
2006-01-31 11:45:00,51.72,51.87,51.68,51.85,88000.0,27.5306,27.6105,27.5093,27.5998,88000.0
2006-01-31 11:50:00,51.85,51.86,51.77,51.77,46800.0,27.5998,27.6051,27.5572,27.5572,46800.0
2006-01-31 11:55:00,51.77,51.78,51.51,51.54,95400.0,27.5572,27.5626,27.4188,27.4348,95400.0
2006-01-31 12:00:00,51.54,51.62,51.41,51.47,142600.0,27.4348,27.4774,27.3656,27.3975,142600.0
2006-01-31 12:05:00,51.48,51.52,51.41,51.5,85600.0,27.4029,27.4242,27.3656,27.4135,85600.0
2006-01-31 12:10:00,51.5,51.52,51.35,51.35,46900.0,27.4135,27.4242,27.3337,27.3337,46900.0
2006-01-31 12:15:00,51.36,51.48,51.36,51.44,26400.0,27.339,27.4029,27.339,27.3816,26400.0
2006-01-31 12:20:00,51.46,51.46,51.4,51.44,11400.0,27.3922,27.3922,27.3603,27.3816,11400.0
2006-01-31 12:25:00,51.46,51.47,51.4,51.4,18000.0,27.3922,27.3975,27.3603,27.3603,18000.0
2006-01-31 12:30:00,51.41,51.43,51.36,51.36,25900.0,27.3656,27.3763,27.339,27.339,25900.0
2006-01-31 12:35:00,51.38,51.42,51.35,51.41,24300.0,27.3496,27.3709,27.3337,27.3656,24300.0
2006-01-31 12:40:00,51.42,51.47,51.4,51.44,17500.0,27.3709,27.3975,27.3603,27.3816,17500.0
2006-01-31 12:45:00,51.44,51.5,51.42,51.44,28900.0,27.3816,27.4135,27.3709,27.3816,28900.0
2006-01-31 12:50:00,51.44,51.47,51.41,51.47,19800.0,27.3816,27.3975,27.3656,27.3975,19800.0
2006-01-31 12:55:00,51.47,51.51,51.47,51.5,28100.0,27.3975,27.4188,27.3975,27.4135,28100.0
2006-01-31 13:00:00,51.5,51.53,51.48,51.51,37700.0,27.4135,27.4295,27.4029,27.4188,37700.0
2006-01-31 13:05:00,51.51,51.58,51.51,51.57,36900.0,27.4188,27.4561,27.4188,27.4508,36900.0
2006-01-31 13:10:00,51.57,51.61,51.54,51.55,49500.0,27.4508,27.4721,27.4348,27.4401,49500.0
2006-01-31 13:15:00,51.55,51.58,51.54,51.55,70700.0,27.4401,27.4561,27.4348,27.4401,70700.0
2006-01-31 13:20:00,51.54,51.55,51.5,51.51,38700.0,27.4348,27.4401,27.4135,27.4188,38700.0
2006-01-31 13:25:00,51.51,51.72,51.5,51.7,62200.0,27.4188,27.5306,27.4135,27.52,62200.0
2006-01-31 13:30:00,51.72,51.72,51.68,51.7,23700.0,27.5306,27.5306,27.5093,27.52,23700.0
2006-01-31 13:35:00,51.7,51.77,51.66,51.67,42900.0,27.52,27.5572,27.4987,27.504,42900.0
2006-01-31 13:40:00,51.68,51.79,51.68,51.76,23800.0,27.5093,27.5679,27.5093,27.5519,23800.0
2006-01-31 13:45:00,51.75,51.84,51.75,51.83,26500.0,27.5466,27.5945,27.5466,27.5892,26500.0
2006-01-31 13:50:00,51.83,51.88,51.76,51.78,41400.0,27.5892,27.6158,27.5519,27.5626,41400.0
2006-01-31 13:55:00,51.78,51.83,51.64,51.64,134100.0,27.5626,27.5892,27.488,27.488,134100.0
2006-01-31 14:00:00,51.65,51.81,51.65,51.69,52900.0,27.4934,27.5785,27.4934,27.5147,52900.0
2006-01-31 14:05:00,51.69,51.96,51.63,51.66,38200.0,27.5147,27.6584,27.4827,27.4987,38200.0
2006-01-31 14:10:00,51.66,51.96,51.62,51.9,181300.0,27.4987,27.6584,27.4774,27.6264,181300.0
2006-01-31 14:15:00,51.89,52.07,51.6,51.6,274500.0,27.6211,27.7169,27.4667,27.4667,274500.0
2006-01-31 14:20:00,51.6,52.04,51.42,52.01,325100.0,27.4667,27.701,27.3709,27.685,325100.0
2006-01-31 14:25:00,52.01,52.06,51.85,51.91,203600.0,27.685,27.7116,27.5998,27.6318,203600.0
2006-01-31 14:30:00,51.91,52.16,51.88,51.95,144200.0,27.6318,27.7648,27.6158,27.6531,144200.0
2006-01-31 14:35:00,51.98,52.15,51.88,52.15,62300.0,27.669,27.7595,27.6158,27.7595,62300.0
2006-01-31 14:40:00,52.16,52.18,51.95,52.17,160000.0,27.7648,27.7755,27.6531,27.7702,160000.0
2006-01-31 14:45:00,52.17,52.35,52.17,52.3,110900.0,27.7702,27.866,27.7702,27.8394,110900.0
2006-01-31 14:50:00,52.32,52.36,52.14,52.27,168500.0,27.85,27.8713,27.7542,27.8234,168500.0
2006-01-31 14:55:00,52.27,52.39,52.2,52.38,146900.0,27.8234,27.8873,27.7861,27.8819,146900.0
2006-01-31 15:00:00,52.38,52.59,52.26,52.45,145800.0,27.8819,27.9937,27.8181,27.9192,145800.0
2006-01-31 15:05:00,52.45,52.49,52.27,52.39,89300.0,27.9192,27.9405,27.8234,27.8873,89300.0
2006-01-31 15:10:00,52.4,52.46,52.23,52.32,70200.0,27.8926,27.9245,27.8021,27.85,70200.0
2006-01-31 15:15:00,52.32,52.33,52.15,52.25,71100.0,27.85,27.8553,27.7595,27.8127,71100.0
2006-01-31 15:20:00,52.25,52.33,52.18,52.27,56700.0,27.8127,27.8553,27.7755,27.8234,56700.0
2006-01-31 15:25:00,52.28,52.34,52.22,52.32,70700.0,27.8287,27.8607,27.7968,27.85,70700.0
2006-01-31 15:30:00,52.31,52.33,52.13,52.15,66600.0,27.8447,27.8553,27.7489,27.7595,66600.0
2006-01-31 15:35:00,52.15,52.15,51.98,51.99,108200.0,27.7595,27.7595,27.669,27.6743,108200.0
2006-01-31 15:40:00,51.99,51.99,51.8,51.84,115000.0,27.6743,27.6743,27.5732,27.5945,115000.0
2006-01-31 15:45:00,51.84,51.96,51.81,51.9,133600.0,27.5945,27.6584,27.5785,27.6264,133600.0
2006-01-31 15:50:00,51.9,52.01,51.87,51.93,213900.0,27.6264,27.685,27.6105,27.6424,213900.0
2006-01-31 15:55:00,51.98,51.98,51.78,51.98,220500.0,27.669,27.669,27.5626,27.669,220500.0
2006-02-01 09:30:00,51.9,52.27,51.65,52.18,80900.0,27.6264,27.8234,27.4934,27.7755,80900.0
2006-02-01 09:35:00,52.2,52.39,52.18,52.26,146400.0,27.7861,27.8873,27.7755,27.8181,146400.0
2006-02-01 09:40:00,52.26,52.49,52.18,52.45,88700.0,27.8181,27.9405,27.7755,27.9192,88700.0
2006-02-01 09:45:00,52.45,52.57,52.34,52.47,94300.0,27.9192,27.9831,27.8607,27.9299,94300.0
2006-02-01 09:50:00,52.47,52.64,52.26,52.38,78500.0,27.9299,28.0203,27.8181,27.8819,78500.0
2006-02-01 09:55:00,52.38,52.38,52.17,52.17,138900.0,27.8819,27.8819,27.7702,27.7702,138900.0
2006-02-01 10:00:00,52.16,52.27,52.11,52.21,164300.0,27.7648,27.8234,27.7382,27.7915,164300.0
2006-02-01 10:05:00,52.23,52.54,52.2,52.51,95500.0,27.8021,27.9671,27.7861,27.9511,95500.0
2006-02-01 10:10:00,52.52,52.78,52.47,52.76,127600.0,27.9565,28.0949,27.9299,28.0842,127600.0
2006-02-01 10:15:00,52.76,52.8,52.63,52.76,77900.0,28.0842,28.1055,28.015,28.0842,77900.0
2006-02-01 10:20:00,52.74,52.89,52.71,52.87,65400.0,28.0736,28.1534,28.0576,28.1428,65400.0
2006-02-01 10:25:00,52.88,53.03,52.82,52.86,68000.0,28.1481,28.2279,28.1162,28.1374,68000.0
2006-02-01 10:30:00,52.87,53.1,52.84,52.95,73900.0,28.1428,28.2652,28.1268,28.1854,73900.0
2006-02-01 10:35:00,52.96,52.98,52.84,52.85,56300.0,28.1907,28.2013,28.1268,28.1321,56300.0
2006-02-01 10:40:00,52.84,52.86,52.72,52.8,67400.0,28.1268,28.1374,28.0629,28.1055,67400.0
2006-02-01 10:45:00,52.78,52.78,52.63,52.65,71800.0,28.0949,28.0949,28.015,28.0257,71800.0
2006-02-01 10:50:00,52.66,52.81,52.62,52.8,49200.0,28.031,28.1108,28.0097,28.1055,49200.0
2006-02-01 10:55:00,52.77,52.82,52.63,52.64,24200.0,28.0895,28.1162,28.015,28.0203,24200.0
2006-02-01 11:00:00,52.66,52.79,52.63,52.79,37900.0,28.031,28.1002,28.015,28.1002,37900.0
2006-02-01 11:05:00,52.81,52.98,52.78,52.87,30000.0,28.1108,28.2013,28.0949,28.1428,30000.0
2006-02-01 11:10:00,52.85,52.91,52.79,52.82,24200.0,28.1321,28.1641,28.1002,28.1162,24200.0
2006-02-01 11:15:00,52.82,52.82,52.55,52.64,47300.0,28.1162,28.1162,27.9724,28.0203,47300.0
2006-02-01 11:20:00,52.64,52.64,52.5,52.56,44800.0,28.0203,28.0203,27.9458,27.9778,44800.0
2006-02-01 11:25:00,52.55,52.66,52.45,52.66,36600.0,27.9724,28.031,27.9192,28.031,36600.0
2006-02-01 11:30:00,52.66,52.66,52.52,52.61,23700.0,28.031,28.031,27.9565,28.0044,23700.0
2006-02-01 11:35:00,52.62,52.68,52.55,52.57,20500.0,28.0097,28.0416,27.9724,27.9831,20500.0
2006-02-01 11:40:00,52.56,52.61,52.39,52.42,21900.0,27.9778,28.0044,27.8873,27.9032,21900.0
2006-02-01 11:45:00,52.42,52.52,52.42,52.51,27500.0,27.9032,27.9565,27.9032,27.9511,27500.0
2006-02-01 11:50:00,52.52,52.7,52.47,52.65,31900.0,27.9565,28.0523,27.9299,28.0257,31900.0
2006-02-01 11:55:00,52.68,52.71,52.55,52.58,32000.0,28.0416,28.0576,27.9724,27.9884,32000.0
2006-02-01 12:00:00,52.6,52.77,52.6,52.73,26800.0,27.9991,28.0895,27.9991,28.0682,26800.0
2006-02-01 12:05:00,52.72,52.83,52.68,52.83,24900.0,28.0629,28.1215,28.0416,28.1215,24900.0
2006-02-01 12:10:00,52.85,52.85,52.65,52.69,27700.0,28.1321,28.1321,28.0257,28.047,27700.0
2006-02-01 12:15:00,52.69,52.73,52.66,52.71,12700.0,28.047,28.0682,28.031,28.0576,12700.0
2006-02-01 12:20:00,52.72,52.96,52.72,52.91,39900.0,28.0629,28.1907,28.0629,28.1641,39900.0
2006-02-01 12:25:00,52.92,52.99,52.88,52.95,24700.0,28.1694,28.2066,28.1481,28.1854,24700.0
2006-02-01 12:30:00,52.95,53.0,52.92,52.95,47800.0,28.1854,28.212,28.1694,28.1854,47800.0
2006-02-01 12:35:00,52.95,53.11,52.92,52.97,88700.0,28.1854,28.2705,28.1694,28.196,88700.0
2006-02-01 12:40:00,52.96,53.07,52.83,52.92,57500.0,28.1907,28.2492,28.1215,28.1694,57500.0
2006-02-01 12:45:00,52.93,53.03,52.9,52.93,23300.0,28.1747,28.2279,28.1587,28.1747,23300.0
2006-02-01 12:50:00,52.92,52.99,52.89,52.98,12700.0,28.1694,28.2066,28.1534,28.2013,12700.0
2006-02-01 12:55:00,52.99,52.99,52.91,52.93,10200.0,28.2066,28.2066,28.1641,28.1747,10200.0
2006-02-01 13:00:00,52.93,53.05,52.9,52.97,50900.0,28.1747,28.2386,28.1587,28.196,50900.0
2006-02-01 13:05:00,52.95,53.15,52.94,53.07,85800.0,28.1854,28.2918,28.18,28.2492,85800.0
2006-02-01 13:10:00,53.07,53.07,52.91,52.98,43000.0,28.2492,28.2492,28.1641,28.2013,43000.0
2006-02-01 13:15:00,52.98,53.0,52.83,52.85,44900.0,28.2013,28.212,28.1215,28.1321,44900.0
2006-02-01 13:20:00,52.86,52.94,52.8,52.92,29800.0,28.1374,28.18,28.1055,28.1694,29800.0
2006-02-01 13:25:00,52.92,52.94,52.86,52.92,18900.0,28.1694,28.18,28.1374,28.1694,18900.0
2006-02-01 13:30:00,52.91,52.91,52.67,52.74,35400.0,28.1641,28.1641,28.0363,28.0736,35400.0
2006-02-01 13:35:00,52.75,52.92,52.6,52.76,66400.0,28.0789,28.1694,27.9991,28.0842,66400.0
2006-02-01 13:40:00,52.74,52.77,52.68,52.76,23100.0,28.0736,28.0895,28.0416,28.0842,23100.0
2006-02-01 13:45:00,52.77,52.77,52.61,52.74,30000.0,28.0895,28.0895,28.0044,28.0736,30000.0
2006-02-01 13:50:00,52.72,52.92,52.64,52.9,25900.0,28.0629,28.1694,28.0203,28.1587,25900.0
2006-02-01 13:55:00,52.92,52.97,52.85,52.95,29600.0,28.1694,28.196,28.1321,28.1854,29600.0
2006-02-01 14:00:00,52.95,53.08,52.93,52.99,40300.0,28.1854,28.2546,28.1747,28.2066,40300.0
2006-02-01 14:05:00,52.98,53.02,52.97,52.99,19300.0,28.2013,28.2226,28.196,28.2066,19300.0
2006-02-01 14:10:00,52.97,52.98,52.92,52.92,14300.0,28.196,28.2013,28.1694,28.1694,14300.0
2006-02-01 14:15:00,52.93,53.1,52.93,53.07,26100.0,28.1747,28.2652,28.1747,28.2492,26100.0
2006-02-01 14:20:00,53.06,53.06,52.94,53.04,59400.0,28.2439,28.2439,28.18,28.2333,59400.0
2006-02-01 14:25:00,53.04,53.25,52.99,53.19,162200.0,28.2333,28.345,28.2066,28.3131,162200.0
2006-02-01 14:30:00,53.19,53.3,53.19,53.23,53800.0,28.3131,28.3717,28.3131,28.3344,53800.0
2006-02-01 14:35:00,53.23,53.41,53.22,53.39,73900.0,28.3344,28.4302,28.3291,28.4196,73900.0
2006-02-01 14:40:00,53.39,53.39,53.26,53.3,66100.0,28.4196,28.4196,28.3504,28.3717,66100.0
2006-02-01 14:45:00,53.29,53.31,53.2,53.27,33300.0,28.3663,28.377,28.3184,28.3557,33300.0
2006-02-01 14:50:00,53.28,53.35,53.22,53.28,35200.0,28.361,28.3983,28.3291,28.361,35200.0
2006-02-01 14:55:00,53.25,53.25,53.13,53.21,30200.0,28.345,28.345,28.2812,28.3238,30200.0
2006-02-01 15:00:00,53.22,53.25,53.17,53.23,18900.0,28.3291,28.345,28.3025,28.3344,18900.0
2006-02-01 15:05:00,53.2,53.24,53.15,53.2,70500.0,28.3184,28.3397,28.2918,28.3184,70500.0
2006-02-01 15:10:00,53.21,53.24,53.13,53.2,43300.0,28.3238,28.3397,28.2812,28.3184,43300.0
2006-02-01 15:15:00,53.2,53.23,53.1,53.17,37100.0,28.3184,28.3344,28.2652,28.3025,37100.0
2006-02-01 15:20:00,53.16,53.18,53.07,53.08,42800.0,28.2971,28.3078,28.2492,28.2546,42800.0
2006-02-01 15:25:00,53.07,53.11,53.02,53.04,41300.0,28.2492,28.2705,28.2226,28.2333,41300.0
2006-02-01 15:30:00,53.03,53.2,53.03,53.11,48300.0,28.2279,28.3184,28.2279,28.2705,48300.0
2006-02-01 15:35:00,53.11,53.22,53.09,53.16,92300.0,28.2705,28.3291,28.2599,28.2971,92300.0
2006-02-01 15:40:00,53.14,53.31,53.13,53.3,63400.0,28.2865,28.377,28.2812,28.3717,63400.0
2006-02-01 15:45:00,53.31,53.37,53.27,53.3,90200.0,28.377,28.4089,28.3557,28.3717,90200.0
2006-02-01 15:50:00,53.3,53.35,53.26,53.35,93900.0,28.3717,28.3983,28.3504,28.3983,93900.0
2006-02-01 15:55:00,53.35,53.44,53.25,53.43,339700.0,28.3983,28.4462,28.345,28.4409,339700.0
2006-02-02 09:30:00,53.28,53.54,53.15,53.18,107700.0,28.361,28.4994,28.2918,28.3078,107700.0
2006-02-02 09:35:00,53.18,53.33,53.05,53.27,82300.0,28.3078,28.3876,28.2386,28.3557,82300.0
2006-02-02 09:40:00,53.25,53.68,53.19,53.68,112900.0,28.345,28.5739,28.3131,28.5739,112900.0
2006-02-02 09:45:00,53.68,53.9,53.54,53.81,145900.0,28.5739,28.691,28.4994,28.6431,145900.0
2006-02-02 09:50:00,53.81,53.93,53.7,53.88,56800.0,28.6431,28.707,28.5846,28.6804,56800.0
2006-02-02 09:55:00,53.88,53.89,53.6,53.64,70700.0,28.6804,28.6857,28.5314,28.5526,70700.0
2006-02-02 10:00:00,53.64,53.64,53.33,53.6,83500.0,28.5526,28.5526,28.3876,28.5314,83500.0
2006-02-02 10:05:00,53.6,53.74,53.5,53.71,55500.0,28.5314,28.6059,28.4781,28.5899,55500.0
2006-02-02 10:10:00,53.73,53.74,53.47,53.48,42900.0,28.6006,28.6059,28.4622,28.4675,42900.0
2006-02-02 10:15:00,53.48,53.58,53.35,53.47,76300.0,28.4675,28.5207,28.3983,28.4622,76300.0
2006-02-02 10:20:00,53.47,53.55,53.34,53.51,40200.0,28.4622,28.5047,28.393,28.4834,40200.0
2006-02-02 10:25:00,53.5,53.5,53.33,53.39,35800.0,28.4781,28.4781,28.3876,28.4196,35800.0
2006-02-02 10:30:00,53.38,53.49,53.29,53.31,35100.0,28.4142,28.4728,28.3663,28.377,35100.0
2006-02-02 10:35:00,53.3,53.31,53.08,53.09,51500.0,28.3717,28.377,28.2546,28.2599,51500.0
2006-02-02 10:40:00,53.08,53.11,52.83,52.96,66200.0,28.2546,28.2705,28.1215,28.1907,66200.0
2006-02-02 10:45:00,52.95,53.1,52.92,52.93,51900.0,28.1854,28.2652,28.1694,28.1747,51900.0
2006-02-02 10:50:00,52.91,53.02,52.88,52.91,50200.0,28.1641,28.2226,28.1481,28.1641,50200.0
2006-02-02 10:55:00,52.9,52.93,52.65,52.71,50800.0,28.1587,28.1747,28.0257,28.0576,50800.0
2006-02-02 11:00:00,52.7,52.72,52.43,52.58,99600.0,28.0523,28.0629,27.9086,27.9884,99600.0
2006-02-02 11:05:00,52.58,52.64,52.37,52.48,53000.0,27.9884,28.0203,27.8766,27.9352,53000.0
2006-02-02 11:10:00,52.46,52.56,52.43,52.51,53200.0,27.9245,27.9778,27.9086,27.9511,53200.0
2006-02-02 11:15:00,52.46,52.5,52.4,52.47,42400.0,27.9245,27.9458,27.8926,27.9299,42400.0
2006-02-02 11:20:00,52.47,52.49,52.19,52.27,78800.0,27.9299,27.9405,27.7808,27.8234,78800.0
2006-02-02 11:25:00,52.27,52.3,52.08,52.16,122700.0,27.8234,27.8394,27.7223,27.7648,122700.0
2006-02-02 11:30:00,52.18,52.49,52.12,52.41,126900.0,27.7755,27.9405,27.7435,27.8979,126900.0
2006-02-02 11:35:00,52.4,52.42,52.32,52.34,42700.0,27.8926,27.9032,27.85,27.8607,42700.0
2006-02-02 11:40:00,52.33,52.38,52.12,52.12,62800.0,27.8553,27.8819,27.7435,27.7435,62800.0
2006-02-02 11:45:00,52.17,52.3,52.16,52.28,50900.0,27.7702,27.8394,27.7648,27.8287,50900.0
2006-02-02 11:50:00,52.29,52.32,52.25,52.31,39400.0,27.834,27.85,27.8127,27.8447,39400.0
2006-02-02 11:55:00,52.33,52.37,52.25,52.25,22300.0,27.8553,27.8766,27.8127,27.8127,22300.0
2006-02-02 12:00:00,52.27,52.66,52.27,52.62,127500.0,27.8234,28.031,27.8234,28.0097,127500.0
2006-02-02 12:05:00,52.64,52.85,52.56,52.61,113300.0,28.0203,28.1321,27.9778,28.0044,113300.0
2006-02-02 12:10:00,52.63,52.73,52.63,52.73,40300.0,28.015,28.0682,28.015,28.0682,40300.0
2006-02-02 12:15:00,52.72,52.81,52.65,52.79,62200.0,28.0629,28.1108,28.0257,28.1002,62200.0
2006-02-02 12:20:00,52.79,52.81,52.67,52.7,27300.0,28.1002,28.1108,28.0363,28.0523,27300.0
2006-02-02 12:25:00,52.68,52.68,52.57,52.62,51700.0,28.0416,28.0416,27.9831,28.0097,51700.0
2006-02-02 12:30:00,52.62,52.62,52.45,52.54,54800.0,28.0097,28.0097,27.9192,27.9671,54800.0
2006-02-02 12:35:00,52.56,52.61,52.48,52.52,54500.0,27.9778,28.0044,27.9352,27.9565,54500.0
2006-02-02 12:40:00,52.53,52.55,52.48,52.52,35900.0,27.9618,27.9724,27.9352,27.9565,35900.0
2006-02-02 12:45:00,52.52,52.67,52.51,52.62,46000.0,27.9565,28.0363,27.9511,28.0097,46000.0
2006-02-02 12:50:00,52.65,52.88,52.65,52.75,46900.0,28.0257,28.1481,28.0257,28.0789,46900.0
2006-02-02 12:55:00,52.76,52.78,52.65,52.65,32300.0,28.0842,28.0949,28.0257,28.0257,32300.0
2006-02-02 13:00:00,52.65,52.69,52.58,52.62,22400.0,28.0257,28.047,27.9884,28.0097,22400.0
2006-02-02 13:05:00,52.65,52.71,52.64,52.65,14100.0,28.0257,28.0576,28.0203,28.0257,14100.0
2006-02-02 13:10:00,52.65,52.78,52.63,52.78,17700.0,28.0257,28.0949,28.015,28.0949,17700.0
2006-02-02 13:15:00,52.76,52.82,52.69,52.76,25400.0,28.0842,28.1162,28.047,28.0842,25400.0
2006-02-02 13:20:00,52.76,53.03,52.76,53.01,48100.0,28.0842,28.2279,28.0842,28.2173,48100.0
2006-02-02 13:25:00,53.01,53.03,52.7,52.71,75900.0,28.2173,28.2279,28.0523,28.0576,75900.0
2006-02-02 13:30:00,52.72,52.79,52.64,52.68,105200.0,28.0629,28.1002,28.0203,28.0416,105200.0
2006-02-02 13:35:00,52.7,52.78,52.58,52.71,51100.0,28.0523,28.0949,27.9884,28.0576,51100.0
2006-02-02 13:40:00,52.7,52.79,52.6,52.69,33300.0,28.0523,28.1002,27.9991,28.047,33300.0
2006-02-02 13:45:00,52.66,52.78,52.64,52.74,25100.0,28.031,28.0949,28.0203,28.0736,25100.0
2006-02-02 13:50:00,52.77,52.83,52.72,52.79,28800.0,28.0895,28.1215,28.0629,28.1002,28800.0
2006-02-02 13:55:00,52.8,52.86,52.68,52.78,27500.0,28.1055,28.1374,28.0416,28.0949,27500.0
2006-02-02 14:00:00,52.75,52.78,52.7,52.73,22000.0,28.0789,28.0949,28.0523,28.0682,22000.0
2006-02-02 14:05:00,52.71,52.71,52.63,52.67,9100.0,28.0576,28.0576,28.015,28.0363,9100.0
2006-02-02 14:10:00,52.67,52.73,52.61,52.61,50800.0,28.0363,28.0682,28.0044,28.0044,50800.0
2006-02-02 14:15:00,52.63,52.67,52.57,52.61,39200.0,28.015,28.0363,27.9831,28.0044,39200.0
2006-02-02 14:20:00,52.63,52.66,52.57,52.64,44600.0,28.015,28.031,27.9831,28.0203,44600.0
2006-02-02 14:25:00,52.62,52.63,52.55,52.55,28500.0,28.0097,28.015,27.9724,27.9724,28500.0
2006-02-02 14:30:00,52.56,52.79,52.56,52.73,51500.0,27.9778,28.1002,27.9778,28.0682,51500.0
2006-02-02 14:35:00,52.72,52.74,52.56,52.68,35400.0,28.0629,28.0736,27.9778,28.0416,35400.0
2006-02-02 14:40:00,52.7,52.71,52.56,52.59,26400.0,28.0523,28.0576,27.9778,27.9937,26400.0
2006-02-02 14:45:00,52.59,52.64,52.52,52.64,31600.0,27.9937,28.0203,27.9565,28.0203,31600.0
2006-02-02 14:50:00,52.63,52.67,52.58,52.64,29200.0,28.015,28.0363,27.9884,28.0203,29200.0
2006-02-02 14:55:00,52.64,52.71,52.52,52.58,26800.0,28.0203,28.0576,27.9565,27.9884,26800.0
2006-02-02 15:00:00,52.58,52.59,52.46,52.51,65600.0,27.9884,27.9937,27.9245,27.9511,65600.0
2006-02-02 15:05:00,52.5,52.63,52.42,52.55,39800.0,27.9458,28.015,27.9032,27.9724,39800.0
2006-02-02 15:10:00,52.55,52.6,52.46,52.48,21800.0,27.9724,27.9991,27.9245,27.9352,21800.0
2006-02-02 15:15:00,52.45,52.54,52.43,52.5,25200.0,27.9192,27.9671,27.9086,27.9458,25200.0
2006-02-02 15:20:00,52.51,52.56,52.42,52.47,31700.0,27.9511,27.9778,27.9032,27.9299,31700.0
2006-02-02 15:25:00,52.49,52.63,52.49,52.6,32100.0,27.9405,28.015,27.9405,27.9991,32100.0
2006-02-02 15:30:00,52.62,52.64,52.6,52.6,42900.0,28.0097,28.0203,27.9991,27.9991,42900.0
2006-02-02 15:35:00,52.61,52.67,52.6,52.61,42800.0,28.0044,28.0363,27.9991,28.0044,42800.0
2006-02-02 15:40:00,52.64,52.64,52.49,52.57,75500.0,28.0203,28.0203,27.9405,27.9831,75500.0
2006-02-02 15:45:00,52.57,52.57,52.46,52.53,61300.0,27.9831,27.9831,27.9245,27.9618,61300.0
2006-02-02 15:50:00,52.53,52.65,52.53,52.58,72300.0,27.9618,28.0257,27.9618,27.9884,72300.0
2006-02-02 15:55:00,52.58,52.68,52.54,52.68,172100.0,27.9884,28.0416,27.9671,28.0416,172100.0
2006-02-03 09:30:00,52.21,52.64,51.88,51.91,126300.0,27.7915,28.0203,27.6158,27.6318,126300.0
2006-02-03 09:35:00,51.92,52.16,51.85,52.1,118400.0,27.6371,27.7648,27.5998,27.7329,118400.0
2006-02-03 09:40:00,52.09,52.28,51.92,51.97,99400.0,27.7276,27.8287,27.6371,27.6637,99400.0
2006-02-03 09:45:00,51.97,52.04,51.9,52.01,58000.0,27.6637,27.701,27.6264,27.685,58000.0
2006-02-03 09:50:00,52.01,52.13,51.93,51.99,68500.0,27.685,27.7489,27.6424,27.6743,68500.0
2006-02-03 09:55:00,51.99,52.08,51.88,52.07,84000.0,27.6743,27.7223,27.6158,27.7169,84000.0
2006-02-03 10:00:00,52.02,52.42,51.99,52.34,136400.0,27.6903,27.9032,27.6743,27.8607,136400.0
2006-02-03 10:05:00,52.36,52.59,52.3,52.53,123100.0,27.8713,27.9937,27.8394,27.9618,123100.0
2006-02-03 10:10:00,52.52,52.62,52.27,52.3,145200.0,27.9565,28.0097,27.8234,27.8394,145200.0
2006-02-03 10:15:00,52.3,52.62,52.28,52.54,78400.0,27.8394,28.0097,27.8287,27.9671,78400.0
2006-02-03 10:20:00,52.54,52.54,52.27,52.43,80900.0,27.9671,27.9671,27.8234,27.9086,80900.0
2006-02-03 10:25:00,52.43,52.54,52.27,52.3,48300.0,27.9086,27.9671,27.8234,27.8394,48300.0
2006-02-03 10:30:00,52.3,52.4,52.07,52.09,44400.0,27.8394,27.8926,27.7169,27.7276,44400.0
2006-02-03 10:35:00,52.09,52.21,52.03,52.19,49600.0,27.7276,27.7915,27.6956,27.7808,49600.0
2006-02-03 10:40:00,52.19,52.2,52.08,52.13,27800.0,27.7808,27.7861,27.7223,27.7489,27800.0
2006-02-03 10:45:00,52.16,52.4,52.15,52.29,49700.0,27.7648,27.8926,27.7595,27.834,49700.0
2006-02-03 10:50:00,52.29,52.61,52.28,52.59,64000.0,27.834,28.0044,27.8287,27.9937,64000.0
2006-02-03 10:55:00,52.6,52.68,52.52,52.57,80500.0,27.9991,28.0416,27.9565,27.9831,80500.0
2006-02-03 11:00:00,52.58,52.65,52.56,52.56,26700.0,27.9884,28.0257,27.9778,27.9778,26700.0
2006-02-03 11:05:00,52.59,52.59,52.45,52.57,35400.0,27.9937,27.9937,27.9192,27.9831,35400.0
2006-02-03 11:10:00,52.58,52.78,52.53,52.6,27300.0,27.9884,28.0949,27.9618,27.9991,27300.0
2006-02-03 11:15:00,52.6,52.62,52.36,52.42,52300.0,27.9991,28.0097,27.8713,27.9032,52300.0
2006-02-03 11:20:00,52.44,52.55,52.42,52.48,27700.0,27.9139,27.9724,27.9032,27.9352,27700.0
2006-02-03 11:25:00,52.5,52.54,52.41,52.52,19300.0,27.9458,27.9671,27.8979,27.9565,19300.0
2006-02-03 11:30:00,52.51,52.52,52.36,52.46,26500.0,27.9511,27.9565,27.8713,27.9245,26500.0
2006-02-03 11:35:00,52.45,52.7,52.45,52.6,21300.0,27.9192,28.0523,27.9192,27.9991,21300.0
2006-02-03 11:40:00,52.61,52.78,52.61,52.67,54200.0,28.0044,28.0949,28.0044,28.0363,54200.0
2006-02-03 11:45:00,52.67,52.67,52.46,52.54,42800.0,28.0363,28.0363,27.9245,27.9671,42800.0
2006-02-03 11:50:00,52.54,52.62,52.45,52.47,32600.0,27.9671,28.0097,27.9192,27.9299,32600.0
2006-02-03 11:55:00,52.5,52.55,52.41,52.51,41200.0,27.9458,27.9724,27.8979,27.9511,41200.0
2006-02-03 12:00:00,52.48,52.53,52.42,52.53,10500.0,27.9352,27.9618,27.9032,27.9618,10500.0
2006-02-03 12:05:00,52.52,52.53,52.44,52.47,13800.0,27.9565,27.9618,27.9139,27.9299,13800.0
2006-02-03 12:10:00,52.47,52.47,52.3,52.38,26400.0,27.9299,27.9299,27.8394,27.8819,26400.0
2006-02-03 12:15:00,52.36,52.38,52.28,52.35,24400.0,27.8713,27.8819,27.8287,27.866,24400.0
2006-02-03 12:20:00,52.35,52.36,52.21,52.25,22100.0,27.866,27.8713,27.7915,27.8127,22100.0
2006-02-03 12:25:00,52.24,52.33,52.18,52.33,24300.0,27.8074,27.8553,27.7755,27.8553,24300.0
2006-02-03 12:30:00,52.33,52.36,52.28,52.35,19000.0,27.8553,27.8713,27.8287,27.866,19000.0
2006-02-03 12:35:00,52.35,52.4,52.29,52.31,20200.0,27.866,27.8926,27.834,27.8447,20200.0
2006-02-03 12:40:00,52.31,52.31,52.21,52.26,19400.0,27.8447,27.8447,27.7915,27.8181,19400.0
2006-02-03 12:45:00,52.28,52.33,52.26,52.31,10100.0,27.8287,27.8553,27.8181,27.8447,10100.0
2006-02-03 12:50:00,52.31,52.36,52.3,52.33,35400.0,27.8447,27.8713,27.8394,27.8553,35400.0
2006-02-03 12:55:00,52.34,52.36,52.22,52.28,36400.0,27.8607,27.8713,27.7968,27.8287,36400.0
2006-02-03 13:00:00,52.27,52.33,52.27,52.28,21300.0,27.8234,27.8553,27.8234,27.8287,21300.0
2006-02-03 13:05:00,52.29,52.3,52.22,52.28,16900.0,27.834,27.8394,27.7968,27.8287,16900.0
2006-02-03 13:10:00,52.28,52.28,52.18,52.25,46100.0,27.8287,27.8287,27.7755,27.8127,46100.0
2006-02-03 13:15:00,52.25,52.4,52.25,52.34,59800.0,27.8127,27.8926,27.8127,27.8607,59800.0
2006-02-03 13:20:00,52.34,52.58,52.34,52.41,72300.0,27.8607,27.9884,27.8607,27.8979,72300.0
2006-02-03 13:25:00,52.41,52.41,52.34,52.37,17200.0,27.8979,27.8979,27.8607,27.8766,17200.0
2006-02-03 13:30:00,52.37,52.37,52.25,52.33,37400.0,27.8766,27.8766,27.8127,27.8553,37400.0
2006-02-03 13:35:00,52.33,52.45,52.31,52.4,50000.0,27.8553,27.9192,27.8447,27.8926,50000.0
2006-02-03 13:40:00,52.41,52.46,52.34,52.36,30600.0,27.8979,27.9245,27.8607,27.8713,30600.0
2006-02-03 13:45:00,52.35,52.36,52.23,52.29,18300.0,27.866,27.8713,27.8021,27.834,18300.0
2006-02-03 13:50:00,52.28,52.3,52.25,52.25,11600.0,27.8287,27.8394,27.8127,27.8127,11600.0
2006-02-03 13:55:00,52.25,52.25,52.1,52.17,67700.0,27.8127,27.8127,27.7329,27.7702,67700.0
2006-02-03 14:00:00,52.15,52.33,52.15,52.24,48300.0,27.7595,27.8553,27.7595,27.8074,48300.0
2006-02-03 14:05:00,52.24,52.38,52.23,52.28,21600.0,27.8074,27.8819,27.8021,27.8287,21600.0
2006-02-03 14:10:00,52.26,52.26,52.03,52.2,91000.0,27.8181,27.8181,27.6956,27.7861,91000.0
2006-02-03 14:15:00,52.18,52.18,51.93,52.07,64300.0,27.7755,27.7755,27.6424,27.7169,64300.0
2006-02-03 14:20:00,52.08,52.26,52.06,52.19,35500.0,27.7223,27.8181,27.7116,27.7808,35500.0
2006-02-03 14:25:00,52.21,52.25,52.17,52.19,25300.0,27.7915,27.8127,27.7702,27.7808,25300.0
2006-02-03 14:30:00,52.19,52.34,52.15,52.28,32500.0,27.7808,27.8607,27.7595,27.8287,32500.0
2006-02-03 14:35:00,52.29,52.29,52.22,52.25,17500.0,27.834,27.834,27.7968,27.8127,17500.0
2006-02-03 14:40:00,52.26,52.3,52.18,52.24,18700.0,27.8181,27.8394,27.7755,27.8074,18700.0
2006-02-03 14:45:00,52.25,52.31,52.18,52.31,21100.0,27.8127,27.8447,27.7755,27.8447,21100.0
2006-02-03 14:50:00,52.29,52.29,52.14,52.21,23800.0,27.834,27.834,27.7542,27.7915,23800.0
2006-02-03 14:55:00,52.21,52.23,52.15,52.21,21000.0,27.7915,27.8021,27.7595,27.7915,21000.0
2006-02-03 15:00:00,52.22,52.34,52.08,52.14,49100.0,27.7968,27.8607,27.7223,27.7542,49100.0
2006-02-03 15:05:00,52.13,52.4,52.13,52.31,38800.0,27.7489,27.8926,27.7489,27.8447,38800.0
2006-02-03 15:10:00,52.32,52.32,52.22,52.26,22700.0,27.85,27.85,27.7968,27.8181,22700.0
2006-02-03 15:15:00,52.27,52.27,52.14,52.19,24500.0,27.8234,27.8234,27.7542,27.7808,24500.0
2006-02-03 15:20:00,52.19,52.21,52.13,52.14,22400.0,27.7808,27.7915,27.7489,27.7542,22400.0
2006-02-03 15:25:00,52.14,52.17,52.07,52.14,30200.0,27.7542,27.7702,27.7169,27.7542,30200.0
2006-02-03 15:30:00,52.12,52.12,51.9,51.92,50700.0,27.7435,27.7435,27.6264,27.6371,50700.0
2006-02-03 15:35:00,51.94,52.06,51.92,51.98,52400.0,27.6477,27.7116,27.6371,27.669,52400.0
2006-02-03 15:40:00,51.98,51.98,51.8,51.86,52300.0,27.669,27.669,27.5732,27.6051,52300.0
2006-02-03 15:45:00,51.84,51.95,51.78,51.95,54600.0,27.5945,27.6531,27.5626,27.6531,54600.0
2006-02-03 15:50:00,51.94,52.64,51.81,51.88,141900.0,27.6477,28.0203,27.5785,27.6158,141900.0
2006-02-03 15:55:00,51.89,51.98,51.84,51.87,88300.0,27.6211,27.669,27.5945,27.6105,88300.0
2006-02-06 09:30:00,51.58,51.84,51.54,51.78,130100.0,27.4561,27.5945,27.4348,27.5626,130100.0
2006-02-06 09:35:00,51.78,52.09,51.78,51.9,126700.0,27.5626,27.7276,27.5626,27.6264,126700.0
2006-02-06 09:40:00,51.9,52.07,51.88,52.0,61700.0,27.6264,27.7169,27.6158,27.6797,61700.0
2006-02-06 09:45:00,52.05,52.19,51.96,52.0,43000.0,27.7063,27.7808,27.6584,27.6797,43000.0
2006-02-06 09:50:00,51.97,52.29,51.94,52.24,57500.0,27.6637,27.834,27.6477,27.8074,57500.0
2006-02-06 09:55:00,52.25,52.25,51.93,52.11,78500.0,27.8127,27.8127,27.6424,27.7382,78500.0
2006-02-06 10:00:00,52.09,52.35,52.09,52.27,58800.0,27.7276,27.866,27.7276,27.8234,58800.0
2006-02-06 10:05:00,52.25,52.43,52.24,52.31,57600.0,27.8127,27.9086,27.8074,27.8447,57600.0
2006-02-06 10:10:00,52.31,52.49,52.3,52.39,48600.0,27.8447,27.9405,27.8394,27.8873,48600.0
2006-02-06 10:15:00,52.34,52.34,52.18,52.22,48700.0,27.8607,27.8607,27.7755,27.7968,48700.0
2006-02-06 10:20:00,52.19,52.24,52.11,52.16,25100.0,27.7808,27.8074,27.7382,27.7648,25100.0
2006-02-06 10:25:00,52.16,52.16,51.9,52.0,69300.0,27.7648,27.7648,27.6264,27.6797,69300.0
2006-02-06 10:30:00,52.0,52.41,51.94,52.4,147900.0,27.6797,27.8979,27.6477,27.8926,147900.0
2006-02-06 10:35:00,52.4,52.4,52.18,52.33,53600.0,27.8926,27.8926,27.7755,27.8553,53600.0
2006-02-06 10:40:00,52.33,52.36,52.06,52.08,42800.0,27.8553,27.8713,27.7116,27.7223,42800.0
2006-02-06 10:45:00,52.08,52.22,51.98,52.12,40200.0,27.7223,27.7968,27.669,27.7435,40200.0
2006-02-06 10:50:00,52.13,52.21,52.02,52.06,42400.0,27.7489,27.7915,27.6903,27.7116,42400.0
2006-02-06 10:55:00,52.06,52.14,52.01,52.13,27300.0,27.7116,27.7542,27.685,27.7489,27300.0
2006-02-06 11:00:00,52.11,52.33,52.11,52.31,24100.0,27.7382,27.8553,27.7382,27.8447,24100.0
2006-02-06 11:05:00,52.32,52.42,52.26,52.32,36700.0,27.85,27.9032,27.8181,27.85,36700.0
2006-02-06 11:10:00,52.32,52.42,52.25,52.38,19500.0,27.85,27.9032,27.8127,27.8819,19500.0
2006-02-06 11:15:00,52.37,52.45,52.31,52.45,17400.0,27.8766,27.9192,27.8447,27.9192,17400.0
2006-02-06 11:20:00,52.44,52.45,52.31,52.42,31200.0,27.9139,27.9192,27.8447,27.9032,31200.0
2006-02-06 11:25:00,52.41,52.45,52.34,52.38,18200.0,27.8979,27.9192,27.8607,27.8819,18200.0
2006-02-06 11:30:00,52.4,52.43,52.36,52.37,10300.0,27.8926,27.9086,27.8713,27.8766,10300.0
2006-02-06 11:35:00,52.39,52.67,52.37,52.63,46000.0,27.8873,28.0363,27.8766,28.015,46000.0
2006-02-06 11:40:00,52.63,52.68,52.6,52.62,45600.0,28.015,28.0416,27.9991,28.0097,45600.0
2006-02-06 11:45:00,52.62,52.69,52.59,52.66,23700.0,28.0097,28.047,27.9937,28.031,23700.0
2006-02-06 11:50:00,52.65,52.66,52.55,52.59,23600.0,28.0257,28.031,27.9724,27.9937,23600.0
2006-02-06 11:55:00,52.59,52.67,52.58,52.67,16000.0,27.9937,28.0363,27.9884,28.0363,16000.0
2006-02-06 12:00:00,52.67,52.88,52.67,52.81,57600.0,28.0363,28.1481,28.0363,28.1108,57600.0
2006-02-06 12:05:00,52.81,52.94,52.8,52.88,77100.0,28.1108,28.18,28.1055,28.1481,77100.0
2006-02-06 12:10:00,52.87,52.94,52.81,52.91,52700.0,28.1428,28.18,28.1108,28.1641,52700.0
2006-02-06 12:15:00,52.91,52.92,52.78,52.84,31300.0,28.1641,28.1694,28.0949,28.1268,31300.0
2006-02-06 12:20:00,52.83,52.84,52.73,52.84,37300.0,28.1215,28.1268,28.0682,28.1268,37300.0
2006-02-06 12:25:00,52.83,52.84,52.72,52.78,31200.0,28.1215,28.1268,28.0629,28.0949,31200.0
2006-02-06 12:30:00,52.77,52.96,52.77,52.96,40900.0,28.0895,28.1907,28.0895,28.1907,40900.0
2006-02-06 12:35:00,52.96,53.07,52.92,52.97,65600.0,28.1907,28.2492,28.1694,28.196,65600.0
2006-02-06 12:40:00,52.96,53.14,52.96,53.05,50200.0,28.1907,28.2865,28.1907,28.2386,50200.0
2006-02-06 12:45:00,53.06,53.08,52.99,53.05,24300.0,28.2439,28.2546,28.2066,28.2386,24300.0
2006-02-06 12:50:00,53.05,53.06,52.92,52.94,18000.0,28.2386,28.2439,28.1694,28.18,18000.0
2006-02-06 12:55:00,52.92,53.04,52.9,52.98,19200.0,28.1694,28.2333,28.1587,28.2013,19200.0
2006-02-06 13:00:00,52.98,53.01,52.92,52.92,31600.0,28.2013,28.2173,28.1694,28.1694,31600.0
2006-02-06 13:05:00,52.91,52.95,52.83,52.93,33400.0,28.1641,28.1854,28.1215,28.1747,33400.0
2006-02-06 13:10:00,52.93,52.96,52.82,52.82,17200.0,28.1747,28.1907,28.1162,28.1162,17200.0
2006-02-06 13:15:00,52.83,52.85,52.73,52.8,35100.0,28.1215,28.1321,28.0682,28.1055,35100.0
2006-02-06 13:20:00,52.8,52.8,52.68,52.74,33000.0,28.1055,28.1055,28.0416,28.0736,33000.0
2006-02-06 13:25:00,52.75,52.8,52.64,52.76,41900.0,28.0789,28.1055,28.0203,28.0842,41900.0
2006-02-06 13:30:00,52.77,52.84,52.75,52.82,16100.0,28.0895,28.1268,28.0789,28.1162,16100.0
2006-02-06 13:35:00,52.81,52.81,52.58,52.58,42400.0,28.1108,28.1108,27.9884,27.9884,42400.0
2006-02-06 13:40:00,52.58,52.73,52.55,52.71,28600.0,27.9884,28.0682,27.9724,28.0576,28600.0
2006-02-06 13:45:00,52.7,52.74,52.66,52.72,13200.0,28.0523,28.0736,28.031,28.0629,13200.0
2006-02-06 13:50:00,52.7,52.7,52.5,52.56,35100.0,28.0523,28.0523,27.9458,27.9778,35100.0
2006-02-06 13:55:00,52.53,52.57,52.51,52.56,28300.0,27.9618,27.9831,27.9511,27.9778,28300.0
2006-02-06 14:00:00,52.55,52.55,52.24,52.29,93000.0,27.9724,27.9724,27.8074,27.834,93000.0
2006-02-06 14:05:00,52.28,52.42,52.28,52.33,36500.0,27.8287,27.9032,27.8287,27.8553,36500.0
2006-02-06 14:10:00,52.34,52.42,52.3,52.4,34300.0,27.8607,27.9032,27.8394,27.8926,34300.0
2006-02-06 14:15:00,52.41,52.43,52.31,52.33,29400.0,27.8979,27.9086,27.8447,27.8553,29400.0
2006-02-06 14:20:00,52.32,52.52,52.31,52.5,29000.0,27.85,27.9565,27.8447,27.9458,29000.0
2006-02-06 14:25:00,52.49,52.54,52.43,52.53,15200.0,27.9405,27.9671,27.9086,27.9618,15200.0
2006-02-06 14:30:00,52.53,52.73,52.49,52.64,40000.0,27.9618,28.0682,27.9405,28.0203,40000.0
2006-02-06 14:35:00,52.62,52.68,52.61,52.65,19300.0,28.0097,28.0416,28.0044,28.0257,19300.0
2006-02-06 14:40:00,52.64,52.65,52.52,52.64,22700.0,28.0203,28.0257,27.9565,28.0203,22700.0
2006-02-06 14:45:00,52.64,52.65,52.49,52.55,26500.0,28.0203,28.0257,27.9405,27.9724,26500.0
2006-02-06 14:50:00,52.54,52.73,52.54,52.63,37100.0,27.9671,28.0682,27.9671,28.015,37100.0
2006-02-06 14:55:00,52.63,52.65,52.58,52.61,17900.0,28.015,28.0257,27.9884,28.0044,17900.0
2006-02-06 15:00:00,52.61,52.74,52.61,52.69,36000.0,28.0044,28.0736,28.0044,28.047,36000.0
2006-02-06 15:05:00,52.69,52.8,52.69,52.76,38900.0,28.047,28.1055,28.047,28.0842,38900.0
2006-02-06 15:10:00,52.76,52.8,52.71,52.72,29600.0,28.0842,28.1055,28.0576,28.0629,29600.0
2006-02-06 15:15:00,52.72,52.74,52.63,52.67,56300.0,28.0629,28.0736,28.015,28.0363,56300.0
2006-02-06 15:20:00,52.67,52.74,52.65,52.73,22500.0,28.0363,28.0736,28.0257,28.0682,22500.0
2006-02-06 15:25:00,52.73,52.74,52.68,52.7,38600.0,28.0682,28.0736,28.0416,28.0523,38600.0
2006-02-06 15:30:00,52.7,52.75,52.6,52.62,37300.0,28.0523,28.0789,27.9991,28.0097,37300.0
2006-02-06 15:35:00,52.64,52.69,52.6,52.67,35800.0,28.0203,28.047,27.9991,28.0363,35800.0
2006-02-06 15:40:00,52.68,52.81,52.63,52.8,32700.0,28.0416,28.1108,28.015,28.1055,32700.0
2006-02-06 15:45:00,52.79,52.81,52.71,52.76,48900.0,28.1002,28.1108,28.0576,28.0842,48900.0
2006-02-06 15:50:00,52.76,52.77,52.69,52.73,49100.0,28.0842,28.0895,28.047,28.0682,49100.0
2006-02-06 15:55:00,52.7,52.71,52.66,52.67,71500.0,28.0523,28.0576,28.031,28.0363,71500.0
2006-02-07 09:30:00,52.7,52.77,52.27,52.38,67900.0,28.0523,28.0895,27.8234,27.8819,67900.0
2006-02-07 09:35:00,52.39,52.9,52.26,52.87,195100.0,27.8873,28.1587,27.8181,28.1428,195100.0
2006-02-07 09:40:00,52.86,52.93,52.73,52.92,71900.0,28.1374,28.1747,28.0682,28.1694,71900.0
2006-02-07 09:45:00,52.93,53.33,52.9,53.06,102900.0,28.1747,28.3876,28.1587,28.2439,102900.0
2006-02-07 09:50:00,53.04,53.04,52.57,52.81,85200.0,28.2333,28.2333,27.9831,28.1108,85200.0
2006-02-07 09:55:00,52.83,52.87,52.63,52.79,56400.0,28.1215,28.1428,28.015,28.1002,56400.0
2006-02-07 10:00:00,52.79,52.92,52.57,52.64,80800.0,28.1002,28.1694,27.9831,28.0203,80800.0
2006-02-07 10:05:00,52.65,53.17,52.6,53.14,95100.0,28.0257,28.3025,27.9991,28.2865,95100.0
2006-02-07 10:10:00,53.14,53.16,52.88,52.88,33900.0,28.2865,28.2971,28.1481,28.1481,33900.0
2006-02-07 10:15:00,52.88,53.04,52.74,52.74,30800.0,28.1481,28.2333,28.0736,28.0736,30800.0
2006-02-07 10:20:00,52.72,52.86,52.65,52.66,43800.0,28.0629,28.1374,28.0257,28.031,43800.0
2006-02-07 10:25:00,52.66,52.87,52.66,52.72,36900.0,28.031,28.1428,28.031,28.0629,36900.0
2006-02-07 10:30:00,52.7,52.86,52.68,52.86,24200.0,28.0523,28.1374,28.0416,28.1374,24200.0
2006-02-07 10:35:00,52.88,52.89,52.65,52.65,17800.0,28.1481,28.1534,28.0257,28.0257,17800.0
2006-02-07 10:40:00,52.65,52.65,52.3,52.33,78500.0,28.0257,28.0257,27.8394,27.8553,78500.0
2006-02-07 10:45:00,52.32,52.53,52.31,52.53,36900.0,27.85,27.9618,27.8447,27.9618,36900.0
2006-02-07 10:50:00,52.54,52.54,52.35,52.45,38000.0,27.9671,27.9671,27.866,27.9192,38000.0
2006-02-07 10:55:00,52.46,52.61,52.4,52.5,25700.0,27.9245,28.0044,27.8926,27.9458,25700.0
2006-02-07 11:00:00,52.49,52.77,52.47,52.65,39200.0,27.9405,28.0895,27.9299,28.0257,39200.0
2006-02-07 11:05:00,52.64,52.64,52.45,52.47,24500.0,28.0203,28.0203,27.9192,27.9299,24500.0
2006-02-07 11:10:00,52.47,52.62,52.43,52.43,26900.0,27.9299,28.0097,27.9086,27.9086,26900.0
2006-02-07 11:15:00,52.44,52.44,52.34,52.42,23500.0,27.9139,27.9139,27.8607,27.9032,23500.0
2006-02-07 11:20:00,52.43,52.76,52.39,52.75,57300.0,27.9086,28.0842,27.8873,28.0789,57300.0
2006-02-07 11:25:00,52.74,52.93,52.71,52.74,40700.0,28.0736,28.1747,28.0576,28.0736,40700.0
2006-02-07 11:30:00,52.72,52.79,52.6,52.62,26200.0,28.0629,28.1002,27.9991,28.0097,26200.0
2006-02-07 11:35:00,52.62,52.7,52.48,52.59,32100.0,28.0097,28.0523,27.9352,27.9937,32100.0
2006-02-07 11:40:00,52.6,52.78,52.59,52.78,21400.0,27.9991,28.0949,27.9937,28.0949,21400.0
2006-02-07 11:45:00,52.78,52.86,52.63,52.67,29900.0,28.0949,28.1374,28.015,28.0363,29900.0
2006-02-07 11:50:00,52.65,52.66,52.53,52.64,23000.0,28.0257,28.031,27.9618,28.0203,23000.0
2006-02-07 11:55:00,52.64,52.86,52.59,52.74,40300.0,28.0203,28.1374,27.9937,28.0736,40300.0
2006-02-07 12:00:00,52.74,52.77,52.61,52.71,18100.0,28.0736,28.0895,28.0044,28.0576,18100.0
2006-02-07 12:05:00,52.72,52.79,52.46,52.48,24000.0,28.0629,28.1002,27.9245,27.9352,24000.0
2006-02-07 12:10:00,52.47,52.52,52.34,52.45,39100.0,27.9299,27.9565,27.8607,27.9192,39100.0
2006-02-07 12:15:00,52.43,52.47,52.28,52.42,38500.0,27.9086,27.9299,27.8287,27.9032,38500.0
2006-02-07 12:20:00,52.42,52.52,52.38,52.42,17800.0,27.9032,27.9565,27.8819,27.9032,17800.0
2006-02-07 12:25:00,52.43,52.53,52.41,52.5,9200.0,27.9086,27.9618,27.8979,27.9458,9200.0
2006-02-07 12:30:00,52.49,52.57,52.43,52.55,11500.0,27.9405,27.9831,27.9086,27.9724,11500.0
2006-02-07 12:35:00,52.57,52.61,52.53,52.6,14200.0,27.9831,28.0044,27.9618,27.9991,14200.0
2006-02-07 12:40:00,52.6,52.64,52.49,52.49,16300.0,27.9991,28.0203,27.9405,27.9405,16300.0
2006-02-07 12:45:00,52.51,52.59,52.39,52.4,26400.0,27.9511,27.9937,27.8873,27.8926,26400.0
2006-02-07 12:50:00,52.4,52.5,52.4,52.49,28300.0,27.8926,27.9458,27.8926,27.9405,28300.0
2006-02-07 12:55:00,52.5,52.5,52.44,52.47,6700.0,27.9458,27.9458,27.9139,27.9299,6700.0
2006-02-07 13:00:00,52.49,52.49,52.22,52.26,29400.0,27.9405,27.9405,27.7968,27.8181,29400.0
2006-02-07 13:05:00,52.27,52.41,52.25,52.31,46400.0,27.8234,27.8979,27.8127,27.8447,46400.0
2006-02-07 13:10:00,52.3,52.36,52.13,52.36,51300.0,27.8394,27.8713,27.7489,27.8713,51300.0
2006-02-07 13:15:00,52.36,52.37,52.2,52.3,36400.0,27.8713,27.8766,27.7861,27.8394,36400.0
2006-02-07 13:20:00,52.28,52.38,52.22,52.33,18200.0,27.8287,27.8819,27.7968,27.8553,18200.0
2006-02-07 13:25:00,52.33,52.33,52.23,52.25,16500.0,27.8553,27.8553,27.8021,27.8127,16500.0
2006-02-07 13:30:00,52.23,52.35,52.19,52.35,21100.0,27.8021,27.866,27.7808,27.866,21100.0
2006-02-07 13:35:00,52.35,52.44,52.34,52.44,18300.0,27.866,27.9139,27.8607,27.9139,18300.0
2006-02-07 13:40:00,52.44,52.49,52.37,52.45,21800.0,27.9139,27.9405,27.8766,27.9192,21800.0
2006-02-07 13:45:00,52.43,52.52,52.41,52.51,22400.0,27.9086,27.9565,27.8979,27.9511,22400.0
2006-02-07 13:50:00,52.51,52.61,52.4,52.56,45600.0,27.9511,28.0044,27.8926,27.9778,45600.0
2006-02-07 13:55:00,52.56,52.67,52.5,52.63,45500.0,27.9778,28.0363,27.9458,28.015,45500.0
2006-02-07 14:00:00,52.63,52.65,52.41,52.54,39100.0,28.015,28.0257,27.8979,27.9671,39100.0
2006-02-07 14:05:00,52.54,52.69,52.48,52.64,41400.0,27.9671,28.047,27.9352,28.0203,41400.0
2006-02-07 14:10:00,52.65,52.82,52.62,52.75,66300.0,28.0257,28.1162,28.0097,28.0789,66300.0
2006-02-07 14:15:00,52.74,52.84,52.67,52.83,38000.0,28.0736,28.1268,28.0363,28.1215,38000.0
2006-02-07 14:20:00,52.84,52.93,52.82,52.93,66800.0,28.1268,28.1747,28.1162,28.1747,66800.0
2006-02-07 14:25:00,52.93,53.13,52.9,53.09,70900.0,28.1747,28.2812,28.1587,28.2599,70900.0
2006-02-07 14:30:00,53.1,53.17,52.95,52.96,54900.0,28.2652,28.3025,28.1854,28.1907,54900.0
2006-02-07 14:35:00,52.97,53.07,52.91,52.96,66100.0,28.196,28.2492,28.1641,28.1907,66100.0
2006-02-07 14:40:00,52.99,53.12,52.96,53.05,50900.0,28.2066,28.2758,28.1907,28.2386,50900.0
2006-02-07 14:45:00,53.04,53.11,52.92,53.09,81400.0,28.2333,28.2705,28.1694,28.2599,81400.0
2006-02-07 14:50:00,53.09,53.16,53.06,53.16,111100.0,28.2599,28.2971,28.2439,28.2971,111100.0
2006-02-07 14:55:00,53.16,53.23,53.14,53.18,93700.0,28.2971,28.3344,28.2865,28.3078,93700.0
2006-02-07 15:00:00,53.18,53.26,53.13,53.19,135400.0,28.3078,28.3504,28.2812,28.3131,135400.0
2006-02-07 15:05:00,53.18,53.27,53.18,53.21,262200.0,28.3078,28.3557,28.3078,28.3238,262200.0
2006-02-07 15:10:00,53.2,53.23,53.09,53.21,87100.0,28.3184,28.3344,28.2599,28.3238,87100.0
2006-02-07 15:15:00,53.2,53.21,53.05,53.14,53200.0,28.3184,28.3238,28.2386,28.2865,53200.0
2006-02-07 15:20:00,53.14,53.18,53.09,53.18,57700.0,28.2865,28.3078,28.2599,28.3078,57700.0
2006-02-07 15:25:00,53.18,53.23,53.16,53.21,39000.0,28.3078,28.3344,28.2971,28.3238,39000.0
2006-02-07 15:30:00,53.21,53.22,53.18,53.22,174600.0,28.3238,28.3291,28.3078,28.3291,174600.0
2006-02-07 15:35:00,53.22,53.28,53.2,53.25,134100.0,28.3291,28.361,28.3184,28.345,134100.0
2006-02-07 15:40:00,53.25,53.27,53.21,53.24,87900.0,28.345,28.3557,28.3238,28.3397,87900.0
2006-02-07 15:45:00,53.24,53.27,53.17,53.2,108000.0,28.3397,28.3557,28.3025,28.3184,108000.0
2006-02-07 15:50:00,53.2,53.21,53.13,53.15,140300.0,28.3184,28.3238,28.2812,28.2918,140300.0
2006-02-07 15:55:00,53.14,53.24,53.11,53.24,148600.0,28.2865,28.3397,28.2705,28.3397,148600.0
2006-02-08 09:30:00,53.42,53.95,53.35,53.8,147100.0,28.4355,28.7177,28.3983,28.6378,147100.0
2006-02-08 09:35:00,53.77,53.79,53.57,53.58,56700.0,28.6218,28.6325,28.5154,28.5207,56700.0
2006-02-08 09:40:00,53.58,53.86,53.55,53.65,61000.0,28.5207,28.6697,28.5047,28.558,61000.0
2006-02-08 09:45:00,53.67,53.67,53.25,53.43,100100.0,28.5686,28.5686,28.345,28.4409,100100.0
2006-02-08 09:50:00,53.45,53.47,53.29,53.42,50500.0,28.4515,28.4622,28.3663,28.4355,50500.0
2006-02-08 09:55:00,53.43,53.43,53.16,53.26,69500.0,28.4409,28.4409,28.2971,28.3504,69500.0
2006-02-08 10:00:00,53.28,53.48,53.18,53.45,58500.0,28.361,28.4675,28.3078,28.4515,58500.0
2006-02-08 10:05:00,53.46,53.6,53.35,53.46,55400.0,28.4568,28.5314,28.3983,28.4568,55400.0
2006-02-08 10:10:00,53.46,53.55,53.33,53.45,31300.0,28.4568,28.5047,28.3876,28.4515,31300.0
2006-02-08 10:15:00,53.45,53.58,53.36,53.37,42200.0,28.4515,28.5207,28.4036,28.4089,42200.0
2006-02-08 10:20:00,53.37,53.54,53.37,53.41,34500.0,28.4089,28.4994,28.4089,28.4302,34500.0
2006-02-08 10:25:00,53.4,53.56,53.4,53.45,33900.0,28.4249,28.5101,28.4249,28.4515,33900.0
2006-02-08 10:30:00,53.46,53.52,53.35,53.46,48100.0,28.4568,28.4888,28.3983,28.4568,48100.0
2006-02-08 10:35:00,53.45,53.52,53.24,53.28,44300.0,28.4515,28.4888,28.3397,28.361,44300.0
2006-02-08 10:40:00,53.3,53.31,53.1,53.21,46100.0,28.3717,28.377,28.2652,28.3238,46100.0
2006-02-08 10:45:00,53.19,53.21,53.09,53.1,39100.0,28.3131,28.3238,28.2599,28.2652,39100.0
2006-02-08 10:50:00,53.1,53.18,53.07,53.12,47700.0,28.2652,28.3078,28.2492,28.2758,47700.0
2006-02-08 10:55:00,53.13,53.17,53.08,53.11,72500.0,28.2812,28.3025,28.2546,28.2705,72500.0
2006-02-08 11:00:00,53.09,53.14,53.06,53.06,43300.0,28.2599,28.2865,28.2439,28.2439,43300.0
2006-02-08 11:05:00,53.05,53.05,52.95,52.95,59500.0,28.2386,28.2386,28.1854,28.1854,59500.0
2006-02-08 11:10:00,52.95,53.15,52.9,53.15,40400.0,28.1854,28.2918,28.1587,28.2918,40400.0
2006-02-08 11:15:00,53.18,53.21,52.9,52.94,47100.0,28.3078,28.3238,28.1587,28.18,47100.0
2006-02-08 11:20:00,52.94,53.02,52.93,53.02,15300.0,28.18,28.2226,28.1747,28.2226,15300.0
2006-02-08 11:25:00,53.01,53.05,52.95,52.96,24000.0,28.2173,28.2386,28.1854,28.1907,24000.0
2006-02-08 11:30:00,52.93,53.05,52.89,52.99,51300.0,28.1747,28.2386,28.1534,28.2066,51300.0
2006-02-08 11:35:00,53.03,53.06,52.98,53.02,19600.0,28.2279,28.2439,28.2013,28.2226,19600.0
2006-02-08 11:40:00,53.02,53.05,53.0,53.05,23100.0,28.2226,28.2386,28.212,28.2386,23100.0
2006-02-08 11:45:00,53.04,53.11,53.02,53.08,47200.0,28.2333,28.2705,28.2226,28.2546,47200.0
2006-02-08 11:50:00,53.07,53.25,53.07,53.18,59600.0,28.2492,28.345,28.2492,28.3078,59600.0
2006-02-08 11:55:00,53.15,53.19,53.07,53.13,19600.0,28.2918,28.3131,28.2492,28.2812,19600.0
2006-02-08 12:00:00,53.16,53.38,53.15,53.35,43400.0,28.2971,28.4142,28.2918,28.3983,43400.0
2006-02-08 12:05:00,53.39,53.48,53.35,53.36,31400.0,28.4196,28.4675,28.3983,28.4036,31400.0
2006-02-08 12:10:00,53.37,53.4,53.32,53.34,18000.0,28.4089,28.4249,28.3823,28.393,18000.0
2006-02-08 12:15:00,53.34,53.38,53.28,53.31,16300.0,28.393,28.4142,28.361,28.377,16300.0
2006-02-08 12:20:00,53.3,53.44,53.29,53.35,22600.0,28.3717,28.4462,28.3663,28.3983,22600.0
2006-02-08 12:25:00,53.35,53.4,53.35,53.39,4400.0,28.3983,28.4249,28.3983,28.4196,4400.0
2006-02-08 12:30:00,53.38,53.45,53.37,53.43,20600.0,28.4142,28.4515,28.4089,28.4409,20600.0
2006-02-08 12:35:00,53.43,53.48,53.43,53.46,20400.0,28.4409,28.4675,28.4409,28.4568,20400.0
2006-02-08 12:40:00,53.47,53.69,53.46,53.66,55200.0,28.4622,28.5793,28.4568,28.5633,55200.0
2006-02-08 12:45:00,53.68,53.85,53.63,53.79,66100.0,28.5739,28.6644,28.5473,28.6325,66100.0
2006-02-08 12:50:00,53.79,53.84,53.7,53.72,29000.0,28.6325,28.6591,28.5846,28.5952,29000.0
2006-02-08 12:55:00,53.73,53.75,53.64,53.74,20000.0,28.6006,28.6112,28.5526,28.6059,20000.0
2006-02-08 13:00:00,53.72,53.85,53.7,53.83,24900.0,28.5952,28.6644,28.5846,28.6538,24900.0
2006-02-08 13:05:00,53.84,53.84,53.7,53.71,29400.0,28.6591,28.6591,28.5846,28.5899,29400.0
2006-02-08 13:10:00,53.71,53.71,53.63,53.68,41800.0,28.5899,28.5899,28.5473,28.5739,41800.0
2006-02-08 13:15:00,53.69,53.76,53.67,53.69,35200.0,28.5793,28.6165,28.5686,28.5793,35200.0
2006-02-08 13:20:00,53.69,53.69,53.62,53.67,14400.0,28.5793,28.5793,28.542,28.5686,14400.0
2006-02-08 13:25:00,53.66,53.68,53.58,53.6,28700.0,28.5633,28.5739,28.5207,28.5314,28700.0
2006-02-08 13:30:00,53.6,53.72,53.6,53.66,16300.0,28.5314,28.5952,28.5314,28.5633,16300.0
2006-02-08 13:35:00,53.67,53.78,53.61,53.78,26200.0,28.5686,28.6272,28.5367,28.6272,26200.0
2006-02-08 13:40:00,53.8,53.85,53.75,53.81,22500.0,28.6378,28.6644,28.6112,28.6431,22500.0
2006-02-08 13:45:00,53.79,53.8,53.74,53.76,15700.0,28.6325,28.6378,28.6059,28.6165,15700.0
2006-02-08 13:50:00,53.75,53.75,53.61,53.61,33800.0,28.6112,28.6112,28.5367,28.5367,33800.0
2006-02-08 13:55:00,53.61,53.63,53.56,53.58,43100.0,28.5367,28.5473,28.5101,28.5207,43100.0
2006-02-08 14:00:00,53.58,53.7,53.57,53.68,31500.0,28.5207,28.5846,28.5154,28.5739,31500.0
2006-02-08 14:05:00,53.7,53.76,53.7,53.7,37900.0,28.5846,28.6165,28.5846,28.5846,37900.0
2006-02-08 14:10:00,53.7,53.71,53.6,53.6,23100.0,28.5846,28.5899,28.5314,28.5314,23100.0
2006-02-08 14:15:00,53.6,53.67,53.41,53.41,32400.0,28.5314,28.5686,28.4302,28.4302,32400.0
2006-02-08 14:20:00,53.41,53.65,53.41,53.62,22500.0,28.4302,28.558,28.4302,28.542,22500.0
2006-02-08 14:25:00,53.62,53.67,53.55,53.63,19900.0,28.542,28.5686,28.5047,28.5473,19900.0
2006-02-08 14:30:00,53.64,53.72,53.6,53.62,18900.0,28.5526,28.5952,28.5314,28.542,18900.0
2006-02-08 14:35:00,53.63,53.66,53.53,53.64,36400.0,28.5473,28.5633,28.4941,28.5526,36400.0
2006-02-08 14:40:00,53.64,53.72,53.61,53.67,34800.0,28.5526,28.5952,28.5367,28.5686,34800.0
2006-02-08 14:45:00,53.67,53.68,53.62,53.64,12700.0,28.5686,28.5739,28.542,28.5526,12700.0
2006-02-08 14:50:00,53.64,53.71,53.64,53.7,21000.0,28.5526,28.5899,28.5526,28.5846,21000.0
2006-02-08 14:55:00,53.68,53.74,53.66,53.69,21800.0,28.5739,28.6059,28.5633,28.5793,21800.0
2006-02-08 15:00:00,53.69,53.88,53.63,53.88,55600.0,28.5793,28.6804,28.5473,28.6804,55600.0
2006-02-08 15:05:00,53.88,53.92,53.8,53.89,96100.0,28.6804,28.7017,28.6378,28.6857,96100.0
2006-02-08 15:10:00,53.88,53.93,53.82,53.92,60400.0,28.6804,28.707,28.6485,28.7017,60400.0
2006-02-08 15:15:00,53.91,53.98,53.9,53.98,72000.0,28.6964,28.7336,28.691,28.7336,72000.0
2006-02-08 15:20:00,53.98,54.0,53.84,53.85,72600.0,28.7336,28.7443,28.6591,28.6644,72600.0
2006-02-08 15:25:00,53.9,53.9,53.84,53.86,72200.0,28.691,28.691,28.6591,28.6697,72200.0
2006-02-08 15:30:00,53.88,53.9,53.8,53.89,75100.0,28.6804,28.691,28.6378,28.6857,75100.0
2006-02-08 15:35:00,53.87,53.88,53.8,53.84,27500.0,28.6751,28.6804,28.6378,28.6591,27500.0
2006-02-08 15:40:00,53.84,53.91,53.82,53.89,48100.0,28.6591,28.6964,28.6485,28.6857,48100.0
2006-02-08 15:45:00,53.9,53.93,53.25,53.91,57700.0,28.691,28.707,28.345,28.6964,57700.0
2006-02-08 15:50:00,53.93,53.95,53.83,53.88,87700.0,28.707,28.7177,28.6538,28.6804,87700.0
2006-02-08 15:55:00,53.88,53.9,53.84,53.85,82200.0,28.6804,28.691,28.6591,28.6644,82200.0
2006-02-09 09:30:00,53.81,53.96,53.72,53.83,126900.0,28.6431,28.723,28.5952,28.6538,126900.0
2006-02-09 09:35:00,53.84,53.92,53.61,53.76,108400.0,28.6591,28.7017,28.5367,28.6165,108400.0
2006-02-09 09:40:00,53.76,53.76,53.55,53.62,88900.0,28.6165,28.6165,28.5047,28.542,88900.0
2006-02-09 09:45:00,53.61,53.75,53.58,53.68,64500.0,28.5367,28.6112,28.5207,28.5739,64500.0
2006-02-09 09:50:00,53.68,54.0,53.6,53.93,137900.0,28.5739,28.7443,28.5314,28.707,137900.0
2006-02-09 09:55:00,53.93,54.25,53.92,54.25,105200.0,28.707,28.8773,28.7017,28.8773,105200.0
2006-02-09 10:00:00,54.24,54.29,54.12,54.19,74200.0,28.872,28.8986,28.8081,28.8454,74200.0
2006-02-09 10:05:00,54.19,54.41,54.16,54.34,100800.0,28.8454,28.9625,28.8294,28.9253,100800.0
2006-02-09 10:10:00,54.34,54.42,54.17,54.19,73500.0,28.9253,28.9678,28.8348,28.8454,73500.0
2006-02-09 10:15:00,54.18,54.31,54.1,54.14,56100.0,28.8401,28.9093,28.7975,28.8188,56100.0
2006-02-09 10:20:00,54.15,54.33,54.13,54.29,32600.0,28.8241,28.9199,28.8135,28.8986,32600.0
2006-02-09 10:25:00,54.32,54.41,54.25,54.41,52200.0,28.9146,28.9625,28.8773,28.9625,52200.0
2006-02-09 10:30:00,54.4,54.53,54.4,54.48,83900.0,28.9572,29.0264,28.9572,28.9998,83900.0
2006-02-09 10:35:00,54.49,54.63,54.49,54.5,82500.0,29.0051,29.0796,29.0051,29.0104,82500.0
2006-02-09 10:40:00,54.5,54.54,54.24,54.28,86100.0,29.0104,29.0317,28.872,28.8933,86100.0
2006-02-09 10:45:00,54.26,54.38,53.84,53.87,105300.0,28.8827,28.9465,28.6591,28.6751,105300.0
2006-02-09 10:50:00,53.86,53.99,53.79,53.92,99500.0,28.6697,28.7389,28.6325,28.7017,99500.0
2006-02-09 10:55:00,53.92,53.99,53.85,53.99,21200.0,28.7017,28.7389,28.6644,28.7389,21200.0
2006-02-09 11:00:00,53.99,54.01,53.9,53.93,19600.0,28.7389,28.7496,28.691,28.707,19600.0
2006-02-09 11:05:00,53.96,53.96,53.59,53.6,71800.0,28.723,28.723,28.526,28.5314,71800.0
2006-02-09 11:10:00,53.6,53.66,53.52,53.65,63800.0,28.5314,28.5633,28.4888,28.558,63800.0
2006-02-09 11:15:00,53.65,53.7,53.59,53.63,36700.0,28.558,28.5846,28.526,28.5473,36700.0
2006-02-09 11:20:00,53.64,53.71,53.63,53.68,24300.0,28.5526,28.5899,28.5473,28.5739,24300.0
2006-02-09 11:25:00,53.67,53.74,53.65,53.68,13500.0,28.5686,28.6059,28.558,28.5739,13500.0
2006-02-09 11:30:00,53.69,53.8,53.61,53.78,34400.0,28.5793,28.6378,28.5367,28.6272,34400.0
2006-02-09 11:35:00,53.78,53.83,53.68,53.76,32300.0,28.6272,28.6538,28.5739,28.6165,32300.0
2006-02-09 11:40:00,53.76,53.99,53.71,53.97,39300.0,28.6165,28.7389,28.5899,28.7283,39300.0
2006-02-09 11:45:00,53.95,54.01,53.91,53.93,24500.0,28.7177,28.7496,28.6964,28.707,24500.0
2006-02-09 11:50:00,53.93,53.94,53.85,53.92,40400.0,28.707,28.7123,28.6644,28.7017,40400.0
2006-02-09 11:55:00,53.93,53.99,53.88,53.91,9100.0,28.707,28.7389,28.6804,28.6964,9100.0
2006-02-09 12:00:00,53.91,54.0,53.89,53.93,41300.0,28.6964,28.7443,28.6857,28.707,41300.0
2006-02-09 12:05:00,53.93,54.0,53.9,53.96,161500.0,28.707,28.7443,28.691,28.723,161500.0
2006-02-09 12:10:00,53.96,53.98,53.93,53.95,94700.0,28.723,28.7336,28.707,28.7177,94700.0
2006-02-09 12:15:00,53.95,54.01,53.95,53.95,41700.0,28.7177,28.7496,28.7177,28.7177,41700.0
2006-02-09 12:20:00,53.94,54.19,53.91,54.08,46100.0,28.7123,28.8454,28.6964,28.7869,46100.0
2006-02-09 12:25:00,54.08,54.2,54.08,54.2,31400.0,28.7869,28.8507,28.7869,28.8507,31400.0
2006-02-09 12:30:00,54.19,54.22,54.14,54.18,37400.0,28.8454,28.8614,28.8188,28.8401,37400.0
2006-02-09 12:35:00,54.16,54.38,54.1,54.38,79900.0,28.8294,28.9465,28.7975,28.9465,79900.0
2006-02-09 12:40:00,54.39,54.39,54.25,54.33,55000.0,28.9519,28.9519,28.8773,28.9199,55000.0
2006-02-09 12:45:00,54.32,54.34,54.28,54.32,43300.0,28.9146,28.9253,28.8933,28.9146,43300.0
2006-02-09 12:50:00,54.32,54.45,54.3,54.35,78400.0,28.9146,28.9838,28.904,28.9306,78400.0
2006-02-09 12:55:00,54.35,54.41,54.28,54.3,23800.0,28.9306,28.9625,28.8933,28.904,23800.0
2006-02-09 13:00:00,54.32,54.53,54.28,54.43,36400.0,28.9146,29.0264,28.8933,28.9732,36400.0
2006-02-09 13:05:00,54.44,54.44,54.23,54.23,52800.0,28.9785,28.9785,28.8667,28.8667,52800.0
2006-02-09 13:10:00,54.25,54.36,54.24,54.31,15700.0,28.8773,28.9359,28.872,28.9093,15700.0
2006-02-09 13:15:00,54.31,54.33,54.25,54.3,62200.0,28.9093,28.9199,28.8773,28.904,62200.0
2006-02-09 13:20:00,54.3,54.32,54.1,54.15,80800.0,28.904,28.9146,28.7975,28.8241,80800.0
2006-02-09 13:25:00,54.16,54.16,54.0,54.0,74200.0,28.8294,28.8294,28.7443,28.7443,74200.0
2006-02-09 13:30:00,54.03,54.11,54.01,54.07,57800.0,28.7602,28.8028,28.7496,28.7815,57800.0
2006-02-09 13:35:00,54.07,54.14,54.07,54.11,18300.0,28.7815,28.8188,28.7815,28.8028,18300.0
2006-02-09 13:40:00,54.1,54.15,54.1,54.11,17700.0,28.7975,28.8241,28.7975,28.8028,17700.0
2006-02-09 13:45:00,54.13,54.13,54.1,54.1,12400.0,28.8135,28.8135,28.7975,28.7975,12400.0
2006-02-09 13:50:00,54.1,54.19,54.05,54.15,58700.0,28.7975,28.8454,28.7709,28.8241,58700.0
2006-02-09 13:55:00,54.15,54.15,54.09,54.1,43300.0,28.8241,28.8241,28.7922,28.7975,43300.0
2006-02-09 14:00:00,54.11,54.12,54.05,54.07,44100.0,28.8028,28.8081,28.7709,28.7815,44100.0
2006-02-09 14:05:00,54.07,54.08,53.87,53.95,125900.0,28.7815,28.7869,28.6751,28.7177,125900.0
2006-02-09 14:10:00,53.94,54.01,53.87,53.96,87300.0,28.7123,28.7496,28.6751,28.723,87300.0
2006-02-09 14:15:00,53.95,53.98,53.86,53.95,59200.0,28.7177,28.7336,28.6697,28.7177,59200.0
2006-02-09 14:20:00,53.93,53.95,53.85,53.91,33600.0,28.707,28.7177,28.6644,28.6964,33600.0
2006-02-09 14:25:00,53.93,53.93,53.86,53.86,8700.0,28.707,28.707,28.6697,28.6697,8700.0
2006-02-09 14:30:00,53.88,53.88,53.81,53.87,28900.0,28.6804,28.6804,28.6431,28.6751,28900.0
2006-02-09 14:35:00,53.86,53.86,53.7,53.8,47000.0,28.6697,28.6697,28.5846,28.6378,47000.0
2006-02-09 14:40:00,53.8,53.87,53.68,53.7,35200.0,28.6378,28.6751,28.5739,28.5846,35200.0
2006-02-09 14:45:00,53.72,53.73,53.59,53.71,47400.0,28.5952,28.6006,28.526,28.5899,47400.0
2006-02-09 14:50:00,53.73,53.78,53.68,53.7,20200.0,28.6006,28.6272,28.5739,28.5846,20200.0
2006-02-09 14:55:00,53.71,53.71,53.6,53.62,34200.0,28.5899,28.5899,28.5314,28.542,34200.0
2006-02-09 15:00:00,53.62,53.67,53.52,53.59,39800.0,28.542,28.5686,28.4888,28.526,39800.0
2006-02-09 15:05:00,53.59,53.63,53.5,53.54,98800.0,28.526,28.5473,28.4781,28.4994,98800.0
2006-02-09 15:10:00,53.55,53.57,53.45,53.5,48900.0,28.5047,28.5154,28.4515,28.4781,48900.0
2006-02-09 15:15:00,53.5,53.57,53.34,53.37,43400.0,28.4781,28.5154,28.393,28.4089,43400.0
2006-02-09 15:20:00,53.36,53.42,53.32,53.35,46900.0,28.4036,28.4355,28.3823,28.3983,46900.0
2006-02-09 15:25:00,53.35,53.39,53.25,53.36,58300.0,28.3983,28.4196,28.345,28.4036,58300.0
2006-02-09 15:30:00,53.37,53.4,53.29,53.37,58000.0,28.4089,28.4249,28.3663,28.4089,58000.0
2006-02-09 15:35:00,53.37,53.42,53.25,53.4,75000.0,28.4089,28.4355,28.345,28.4249,75000.0
2006-02-09 15:40:00,53.37,53.56,53.36,53.55,153000.0,28.4089,28.5101,28.4036,28.5047,153000.0
2006-02-09 15:45:00,53.54,53.58,53.46,53.52,56800.0,28.4994,28.5207,28.4568,28.4888,56800.0
2006-02-09 15:50:00,53.53,53.56,53.38,53.39,88000.0,28.4941,28.5101,28.4142,28.4196,88000.0
2006-02-09 15:55:00,53.39,53.47,53.36,53.38,78700.0,28.4196,28.4622,28.4036,28.4142,78700.0
2006-02-10 09:30:00,53.17,53.47,53.06,53.36,134200.0,28.3025,28.4622,28.2439,28.4036,134200.0
2006-02-10 09:35:00,53.37,53.4,52.91,53.04,160000.0,28.4089,28.4249,28.1641,28.2333,160000.0
2006-02-10 09:40:00,53.04,53.12,52.94,53.05,61600.0,28.2333,28.2758,28.18,28.2386,61600.0
2006-02-10 09:45:00,53.08,53.1,52.79,52.89,93300.0,28.2546,28.2652,28.1002,28.1534,93300.0
2006-02-10 09:50:00,52.89,53.09,52.81,53.05,59400.0,28.1534,28.2599,28.1108,28.2386,59400.0
2006-02-10 09:55:00,53.05,53.05,52.9,52.9,35700.0,28.2386,28.2386,28.1587,28.1587,35700.0
2006-02-10 10:00:00,52.9,52.92,52.63,52.75,81900.0,28.1587,28.1694,28.015,28.0789,81900.0
2006-02-10 10:05:00,52.72,52.89,52.56,52.57,84600.0,28.0629,28.1534,27.9778,27.9831,84600.0
2006-02-10 10:10:00,52.57,52.71,52.54,52.56,50400.0,27.9831,28.0576,27.9671,27.9778,50400.0
2006-02-10 10:15:00,52.56,52.6,52.52,52.52,55300.0,27.9778,27.9991,27.9565,27.9565,55300.0
2006-02-10 10:20:00,52.52,52.62,52.41,52.52,45100.0,27.9565,28.0097,27.8979,27.9565,45100.0
2006-02-10 10:25:00,52.53,52.71,52.42,52.63,51400.0,27.9618,28.0576,27.9032,28.015,51400.0
2006-02-10 10:30:00,52.65,52.67,52.48,52.5,40400.0,28.0257,28.0363,27.9352,27.9458,40400.0
2006-02-10 10:35:00,52.55,52.57,52.39,52.44,52300.0,27.9724,27.9831,27.8873,27.9139,52300.0
2006-02-10 10:40:00,52.42,52.43,52.12,52.14,74700.0,27.9032,27.9086,27.7435,27.7542,74700.0
2006-02-10 10:45:00,52.18,52.33,52.12,52.23,49800.0,27.7755,27.8553,27.7435,27.8021,49800.0
2006-02-10 10:50:00,52.23,52.51,52.2,52.47,38100.0,27.8021,27.9511,27.7861,27.9299,38100.0
2006-02-10 10:55:00,52.47,52.5,52.41,52.45,22500.0,27.9299,27.9458,27.8979,27.9192,22500.0
2006-02-10 11:00:00,52.44,52.6,52.33,52.55,37300.0,27.9139,27.9991,27.8553,27.9724,37300.0
2006-02-10 11:05:00,52.55,52.75,52.55,52.59,54700.0,27.9724,28.0789,27.9724,27.9937,54700.0
2006-02-10 11:10:00,52.59,52.67,52.54,52.62,49900.0,27.9937,28.0363,27.9671,28.0097,49900.0
2006-02-10 11:15:00,52.61,52.7,52.6,52.61,33600.0,28.0044,28.0523,27.9991,28.0044,33600.0
2006-02-10 11:20:00,52.6,52.65,52.51,52.62,33700.0,27.9991,28.0257,27.9511,28.0097,33700.0
2006-02-10 11:25:00,52.62,52.63,52.45,52.45,31400.0,28.0097,28.015,27.9192,27.9192,31400.0
2006-02-10 11:30:00,52.45,52.52,52.38,52.52,17700.0,27.9192,27.9565,27.8819,27.9565,17700.0
2006-02-10 11:35:00,52.52,52.7,52.49,52.67,43900.0,27.9565,28.0523,27.9405,28.0363,43900.0
2006-02-10 11:40:00,52.66,52.7,52.57,52.64,32300.0,28.031,28.0523,27.9831,28.0203,32300.0
2006-02-10 11:45:00,52.64,52.76,52.64,52.69,28000.0,28.0203,28.0842,28.0203,28.047,28000.0
2006-02-10 11:50:00,52.69,52.75,52.61,52.74,34000.0,28.047,28.0789,28.0044,28.0736,34000.0
2006-02-10 11:55:00,52.74,52.75,52.61,52.7,13000.0,28.0736,28.0789,28.0044,28.0523,13000.0
2006-02-10 12:00:00,52.66,52.78,52.57,52.74,20000.0,28.031,28.0949,27.9831,28.0736,20000.0
2006-02-10 12:05:00,52.72,52.82,52.7,52.7,25600.0,28.0629,28.1162,28.0523,28.0523,25600.0
2006-02-10 12:10:00,52.7,52.84,52.7,52.82,11800.0,28.0523,28.1268,28.0523,28.1162,11800.0
2006-02-10 12:15:00,52.82,52.89,52.72,52.87,22200.0,28.1162,28.1534,28.0629,28.1428,22200.0
2006-02-10 12:20:00,52.85,53.03,52.85,52.94,48500.0,28.1321,28.2279,28.1321,28.18,48500.0
2006-02-10 12:25:00,52.94,52.97,52.73,52.78,44800.0,28.18,28.196,28.0682,28.0949,44800.0
2006-02-10 12:30:00,52.76,52.83,52.72,52.82,22800.0,28.0842,28.1215,28.0629,28.1162,22800.0
2006-02-10 12:35:00,52.82,53.05,52.82,52.98,60600.0,28.1162,28.2386,28.1162,28.2013,60600.0
2006-02-10 12:40:00,52.98,53.02,52.89,52.94,32300.0,28.2013,28.2226,28.1534,28.18,32300.0
2006-02-10 12:45:00,52.92,52.93,52.65,52.67,39000.0,28.1694,28.1747,28.0257,28.0363,39000.0
2006-02-10 12:50:00,52.66,52.78,52.66,52.73,17500.0,28.031,28.0949,28.031,28.0682,17500.0
2006-02-10 12:55:00,52.71,52.8,52.71,52.75,16900.0,28.0576,28.1055,28.0576,28.0789,16900.0
2006-02-10 13:00:00,52.74,52.8,52.72,52.78,39100.0,28.0736,28.1055,28.0629,28.0949,39100.0
2006-02-10 13:05:00,52.77,52.78,52.7,52.77,17800.0,28.0895,28.0949,28.0523,28.0895,17800.0
2006-02-10 13:10:00,52.78,52.88,52.77,52.86,35300.0,28.0949,28.1481,28.0895,28.1374,35300.0
2006-02-10 13:15:00,52.85,52.87,52.59,52.65,32900.0,28.1321,28.1428,27.9937,28.0257,32900.0
2006-02-10 13:20:00,52.67,52.71,52.57,52.6,27500.0,28.0363,28.0576,27.9831,27.9991,27500.0
2006-02-10 13:25:00,52.61,52.62,52.48,52.56,37900.0,28.0044,28.0097,27.9352,27.9778,37900.0
2006-02-10 13:30:00,52.55,52.74,52.53,52.67,49500.0,27.9724,28.0736,27.9618,28.0363,49500.0
2006-02-10 13:35:00,52.67,52.75,52.58,52.75,39100.0,28.0363,28.0789,27.9884,28.0789,39100.0
2006-02-10 13:40:00,52.73,52.74,52.53,52.61,32300.0,28.0682,28.0736,27.9618,28.0044,32300.0
2006-02-10 13:45:00,52.62,52.64,52.52,52.57,21600.0,28.0097,28.0203,27.9565,27.9831,21600.0
2006-02-10 13:50:00,52.58,52.6,52.5,52.56,38600.0,27.9884,27.9991,27.9458,27.9778,38600.0
2006-02-10 13:55:00,52.56,52.62,52.53,52.61,32700.0,27.9778,28.0097,27.9618,28.0044,32700.0
2006-02-10 14:00:00,52.61,52.62,52.54,52.55,29300.0,28.0044,28.0097,27.9671,27.9724,29300.0
2006-02-10 14:05:00,52.55,52.76,52.53,52.69,55700.0,27.9724,28.0842,27.9618,28.047,55700.0
2006-02-10 14:10:00,52.69,52.74,52.58,52.65,60700.0,28.047,28.0736,27.9884,28.0257,60700.0
2006-02-10 14:15:00,52.64,52.64,52.55,52.64,39300.0,28.0203,28.0203,27.9724,28.0203,39300.0
2006-02-10 14:20:00,52.64,52.65,52.52,52.58,24600.0,28.0203,28.0257,27.9565,27.9884,24600.0
2006-02-10 14:25:00,52.58,52.78,52.58,52.74,45200.0,27.9884,28.0949,27.9884,28.0736,45200.0
2006-02-10 14:30:00,52.74,52.87,52.72,52.82,24900.0,28.0736,28.1428,28.0629,28.1162,24900.0
2006-02-10 14:35:00,52.82,53.11,52.81,53.1,57600.0,28.1162,28.2705,28.1108,28.2652,57600.0
2006-02-10 14:40:00,53.1,53.12,53.02,53.09,44600.0,28.2652,28.2758,28.2226,28.2599,44600.0
2006-02-10 14:45:00,53.08,53.24,53.0,53.23,45100.0,28.2546,28.3397,28.212,28.3344,45100.0
2006-02-10 14:50:00,53.24,53.33,53.21,53.21,52900.0,28.3397,28.3876,28.3238,28.3238,52900.0
2006-02-10 14:55:00,53.2,53.2,53.05,53.1,51500.0,28.3184,28.3184,28.2386,28.2652,51500.0
2006-02-10 15:00:00,53.1,53.19,53.08,53.14,17900.0,28.2652,28.3131,28.2546,28.2865,17900.0
2006-02-10 15:05:00,53.13,53.21,53.09,53.11,48300.0,28.2812,28.3238,28.2599,28.2705,48300.0
2006-02-10 15:10:00,53.1,53.21,53.1,53.14,56000.0,28.2652,28.3238,28.2652,28.2865,56000.0
2006-02-10 15:15:00,53.16,53.22,53.07,53.13,68800.0,28.2971,28.3291,28.2492,28.2812,68800.0
2006-02-10 15:20:00,53.13,53.24,53.04,53.15,98100.0,28.2812,28.3397,28.2333,28.2918,98100.0
2006-02-10 15:25:00,53.14,53.18,53.08,53.11,55500.0,28.2865,28.3078,28.2546,28.2705,55500.0
2006-02-10 15:30:00,53.11,53.2,53.09,53.09,46100.0,28.2705,28.3184,28.2599,28.2599,46100.0
2006-02-10 15:35:00,53.09,53.13,52.99,53.0,112300.0,28.2599,28.2812,28.2066,28.212,112300.0
2006-02-10 15:40:00,53.0,53.07,52.97,52.99,60000.0,28.212,28.2492,28.196,28.2066,60000.0
2006-02-10 15:45:00,52.99,53.06,52.94,52.98,79500.0,28.2066,28.2439,28.18,28.2013,79500.0
2006-02-10 15:50:00,52.98,53.04,52.95,53.0,70900.0,28.2013,28.2333,28.1854,28.212,70900.0
2006-02-10 15:55:00,53.0,53.06,52.98,52.98,64700.0,28.212,28.2439,28.2013,28.2013,64700.0
2006-02-13 09:30:00,52.77,52.99,52.53,52.76,64500.0,28.1533,28.2706,28.0252,28.1479,64500.0
2006-02-13 09:35:00,52.74,53.04,52.71,52.9,77400.0,28.1373,28.2973,28.1213,28.2226,77400.0
2006-02-13 09:40:00,52.94,53.03,52.76,52.88,62700.0,28.244,28.292,28.1479,28.212,62700.0
2006-02-13 09:45:00,52.88,53.2,52.85,53.12,71000.0,28.212,28.3827,28.196,28.34,71000.0
2006-02-13 09:50:00,53.12,53.12,52.79,52.79,45400.0,28.34,28.34,28.1639,28.1639,45400.0
2006-02-13 09:55:00,52.82,53.0,52.72,52.73,49600.0,28.1799,28.276,28.1266,28.1319,49600.0
2006-02-13 10:00:00,52.73,52.84,52.59,52.63,45100.0,28.1319,28.1906,28.0572,28.0786,45100.0
2006-02-13 10:05:00,52.66,52.8,52.53,52.53,42300.0,28.0946,28.1693,28.0252,28.0252,42300.0
2006-02-13 10:10:00,52.56,52.79,52.56,52.65,47400.0,28.0412,28.1639,28.0412,28.0893,47400.0
2006-02-13 10:15:00,52.63,52.63,52.44,52.53,56900.0,28.0786,28.0786,27.9772,28.0252,56900.0
2006-02-13 10:20:00,52.53,52.53,52.33,52.37,32500.0,28.0252,28.0252,27.9185,27.9399,32500.0
2006-02-13 10:25:00,52.37,52.56,52.33,52.53,37700.0,27.9399,28.0412,27.9185,28.0252,37700.0
2006-02-13 10:30:00,52.55,52.55,52.3,52.4,30200.0,28.0359,28.0359,27.9025,27.9559,30200.0
2006-02-13 10:35:00,52.4,52.56,52.34,52.55,27900.0,27.9559,28.0412,27.9239,28.0359,27900.0
2006-02-13 10:40:00,52.55,52.58,52.39,52.51,32000.0,28.0359,28.0519,27.9505,28.0146,32000.0
2006-02-13 10:45:00,52.52,52.74,52.52,52.71,30500.0,28.0199,28.1373,28.0199,28.1213,30500.0
2006-02-13 10:50:00,52.73,52.98,52.72,52.85,50700.0,28.1319,28.2653,28.1266,28.196,50700.0
2006-02-13 10:55:00,52.83,52.84,52.71,52.71,12700.0,28.1853,28.1906,28.1213,28.1213,12700.0
2006-02-13 11:00:00,52.73,52.85,52.6,52.65,37900.0,28.1319,28.196,28.0626,28.0893,37900.0
2006-02-13 11:05:00,52.63,52.72,52.55,52.68,22400.0,28.0786,28.1266,28.0359,28.1053,22400.0
2006-02-13 11:10:00,52.64,52.74,52.63,52.7,13500.0,28.0839,28.1373,28.0786,28.1159,13500.0
2006-02-13 11:15:00,52.71,52.71,52.63,52.63,16000.0,28.1213,28.1213,28.0786,28.0786,16000.0
2006-02-13 11:20:00,52.64,52.76,52.64,52.68,13900.0,28.0839,28.1479,28.0839,28.1053,13900.0
2006-02-13 11:25:00,52.66,52.76,52.61,52.72,13800.0,28.0946,28.1479,28.0679,28.1266,13800.0
2006-02-13 11:30:00,52.72,52.76,52.65,52.66,10100.0,28.1266,28.1479,28.0893,28.0946,10100.0
2006-02-13 11:35:00,52.69,52.79,52.69,52.72,6200.0,28.1106,28.1639,28.1106,28.1266,6200.0
2006-02-13 11:40:00,52.73,52.82,52.67,52.8,14100.0,28.1319,28.1799,28.0999,28.1693,14100.0
2006-02-13 11:45:00,52.77,52.88,52.76,52.84,17900.0,28.1533,28.212,28.1479,28.1906,17900.0
2006-02-13 11:50:00,52.85,52.9,52.73,52.78,13800.0,28.196,28.2226,28.1319,28.1586,13800.0
2006-02-13 11:55:00,52.78,52.79,52.66,52.71,22700.0,28.1586,28.1639,28.0946,28.1213,22700.0
2006-02-13 12:00:00,52.7,52.75,52.65,52.73,10700.0,28.1159,28.1426,28.0893,28.1319,10700.0
2006-02-13 12:05:00,52.73,52.73,52.7,52.7,7600.0,28.1319,28.1319,28.1159,28.1159,7600.0
2006-02-13 12:10:00,52.7,52.76,52.68,52.68,14200.0,28.1159,28.1479,28.1053,28.1053,14200.0
2006-02-13 12:15:00,52.68,52.73,52.67,52.73,7700.0,28.1053,28.1319,28.0999,28.1319,7700.0
2006-02-13 12:20:00,52.74,52.74,52.68,52.69,13100.0,28.1373,28.1373,28.1053,28.1106,13100.0
2006-02-13 12:25:00,52.69,52.71,52.68,52.69,5700.0,28.1106,28.1213,28.1053,28.1106,5700.0
2006-02-13 12:30:00,52.69,52.69,52.63,52.66,10800.0,28.1106,28.1106,28.0786,28.0946,10800.0
2006-02-13 12:35:00,52.65,52.66,52.55,52.55,25000.0,28.0893,28.0946,28.0359,28.0359,25000.0
2006-02-13 12:40:00,52.55,52.65,52.52,52.61,65800.0,28.0359,28.0893,28.0199,28.0679,65800.0
2006-02-13 12:45:00,52.62,52.62,52.52,52.55,17500.0,28.0732,28.0732,28.0199,28.0359,17500.0
2006-02-13 12:50:00,52.53,52.56,52.5,52.56,4200.0,28.0252,28.0412,28.0092,28.0412,4200.0
2006-02-13 12:55:00,52.56,52.62,52.56,52.57,6400.0,28.0412,28.0732,28.0412,28.0466,6400.0
2006-02-13 13:00:00,52.59,52.68,52.59,52.63,13100.0,28.0572,28.1053,28.0572,28.0786,13100.0
2006-02-13 13:05:00,52.64,52.66,52.53,52.53,11200.0,28.0839,28.0946,28.0252,28.0252,11200.0
2006-02-13 13:10:00,52.54,52.55,52.44,52.49,21500.0,28.0306,28.0359,27.9772,28.0039,21500.0
2006-02-13 13:15:00,52.47,52.48,52.32,52.38,38000.0,27.9932,27.9986,27.9132,27.9452,38000.0
2006-02-13 13:20:00,52.37,52.48,52.35,52.45,15300.0,27.9399,27.9986,27.9292,27.9825,15300.0
2006-02-13 13:25:00,52.43,52.43,52.35,52.39,8500.0,27.9719,27.9719,27.9292,27.9505,8500.0
2006-02-13 13:30:00,52.39,52.4,52.22,52.32,35600.0,27.9505,27.9559,27.8598,27.9132,35600.0
2006-02-13 13:35:00,52.3,52.33,52.15,52.21,36300.0,27.9025,27.9185,27.8225,27.8545,36300.0
2006-02-13 13:40:00,52.21,52.32,52.16,52.32,21800.0,27.8545,27.9132,27.8278,27.9132,21800.0
2006-02-13 13:45:00,52.3,52.4,52.28,52.36,20500.0,27.9025,27.9559,27.8919,27.9345,20500.0
2006-02-13 13:50:00,52.35,52.42,52.3,52.39,13900.0,27.9292,27.9665,27.9025,27.9505,13900.0
2006-02-13 13:55:00,52.43,52.43,52.24,52.29,17000.0,27.9719,27.9719,27.8705,27.8972,17000.0
2006-02-13 14:00:00,52.26,52.45,52.26,52.44,21800.0,27.8812,27.9825,27.8812,27.9772,21800.0
2006-02-13 14:05:00,52.43,52.43,52.31,52.39,8000.0,27.9719,27.9719,27.9079,27.9505,8000.0
2006-02-13 14:10:00,52.39,52.39,52.28,52.3,10700.0,27.9505,27.9505,27.8919,27.9025,10700.0
2006-02-13 14:15:00,52.31,52.4,52.28,52.34,14800.0,27.9079,27.9559,27.8919,27.9239,14800.0
2006-02-13 14:20:00,52.35,52.46,52.31,52.41,10900.0,27.9292,27.9879,27.9079,27.9612,10900.0
2006-02-13 14:25:00,52.41,52.43,52.36,52.43,5400.0,27.9612,27.9719,27.9345,27.9719,5400.0
2006-02-13 14:30:00,52.43,52.45,52.38,52.45,14200.0,27.9719,27.9825,27.9452,27.9825,14200.0
2006-02-13 14:35:00,52.46,52.48,52.42,52.42,11000.0,27.9879,27.9986,27.9665,27.9665,11000.0
2006-02-13 14:40:00,52.42,52.44,52.38,52.38,15700.0,27.9665,27.9772,27.9452,27.9452,15700.0
2006-02-13 14:45:00,52.38,52.45,52.38,52.42,43700.0,27.9452,27.9825,27.9452,27.9665,43700.0
2006-02-13 14:50:00,52.42,52.45,52.39,52.42,36300.0,27.9665,27.9825,27.9505,27.9665,36300.0
2006-02-13 14:55:00,52.41,52.47,52.38,52.42,28000.0,27.9612,27.9932,27.9452,27.9665,28000.0
2006-02-13 15:00:00,52.41,52.47,52.38,52.41,25700.0,27.9612,27.9932,27.9452,27.9612,25700.0
2006-02-13 15:05:00,52.41,52.51,52.4,52.49,38100.0,27.9612,28.0146,27.9559,28.0039,38100.0
2006-02-13 15:10:00,52.49,52.52,52.4,52.5,37300.0,28.0039,28.0199,27.9559,28.0092,37300.0
2006-02-13 15:15:00,52.5,52.55,52.45,52.48,67000.0,28.0092,28.0359,27.9825,27.9986,67000.0
2006-02-13 15:20:00,52.47,52.68,52.46,52.66,70100.0,27.9932,28.1053,27.9879,28.0946,70100.0
2006-02-13 15:25:00,52.66,52.68,52.52,52.63,61900.0,28.0946,28.1053,28.0199,28.0786,61900.0
2006-02-13 15:30:00,52.61,52.8,52.61,52.76,49600.0,28.0679,28.1693,28.0679,28.1479,49600.0
2006-02-13 15:35:00,52.75,52.78,52.74,52.75,47000.0,28.1426,28.1586,28.1373,28.1426,47000.0
2006-02-13 15:40:00,52.75,52.76,52.74,52.75,25800.0,28.1426,28.1479,28.1373,28.1426,25800.0
2006-02-13 15:45:00,52.76,52.89,52.73,52.85,67400.0,28.1479,28.2173,28.1319,28.196,67400.0
2006-02-13 15:50:00,52.85,52.92,52.83,52.84,49400.0,28.196,28.2333,28.1853,28.1906,49400.0
2006-02-13 15:55:00,52.84,52.86,52.79,52.84,61000.0,28.1906,28.2013,28.1639,28.1906,61000.0
2006-02-14 09:30:00,52.97,53.15,52.81,52.83,121700.0,28.26,28.356,28.1746,28.1853,121700.0
2006-02-14 09:35:00,52.83,52.9,52.61,52.81,188600.0,28.1853,28.2226,28.0679,28.1746,188600.0
2006-02-14 09:40:00,52.82,52.86,52.69,52.74,63800.0,28.1799,28.2013,28.1106,28.1373,63800.0
2006-02-14 09:45:00,52.75,52.87,52.56,52.87,77300.0,28.1426,28.2066,28.0412,28.2066,77300.0
2006-02-14 09:50:00,52.85,52.94,52.7,52.89,64200.0,28.196,28.244,28.1159,28.2173,64200.0
2006-02-14 09:55:00,52.89,53.15,52.88,53.07,88000.0,28.2173,28.356,28.212,28.3133,88000.0
2006-02-14 10:00:00,53.08,53.19,53.05,53.13,83000.0,28.3187,28.3773,28.3027,28.3453,83000.0
2006-02-14 10:05:00,53.11,53.42,53.11,53.42,92900.0,28.3347,28.5001,28.3347,28.5001,92900.0
2006-02-14 10:10:00,53.42,53.65,53.41,53.56,159200.0,28.5001,28.6228,28.4947,28.5747,159200.0
2006-02-14 10:15:00,53.58,53.64,53.38,53.4,94400.0,28.5854,28.6174,28.4787,28.4894,94400.0
2006-02-14 10:20:00,53.37,53.45,53.3,53.34,83400.0,28.4734,28.5161,28.436,28.4574,83400.0
2006-02-14 10:25:00,53.32,53.37,53.26,53.3,63400.0,28.4467,28.4734,28.4147,28.436,63400.0
2006-02-14 10:30:00,53.3,53.3,52.96,52.97,148000.0,28.436,28.436,28.2546,28.26,148000.0
2006-02-14 10:35:00,52.97,52.99,52.78,52.79,88700.0,28.26,28.2706,28.1586,28.1639,88700.0
2006-02-14 10:40:00,52.79,52.94,52.77,52.78,61900.0,28.1639,28.244,28.1533,28.1586,61900.0
2006-02-14 10:45:00,52.78,53.0,52.75,52.84,78100.0,28.1586,28.276,28.1426,28.1906,78100.0
2006-02-14 10:50:00,52.84,52.93,52.76,52.86,35600.0,28.1906,28.2386,28.1479,28.2013,35600.0
2006-02-14 10:55:00,52.84,53.0,52.73,52.96,33200.0,28.1906,28.276,28.1319,28.2546,33200.0
2006-02-14 11:00:00,52.95,52.98,52.77,52.83,38200.0,28.2493,28.2653,28.1533,28.1853,38200.0
2006-02-14 11:05:00,52.83,52.96,52.77,52.8,40000.0,28.1853,28.2546,28.1533,28.1693,40000.0
2006-02-14 11:10:00,52.78,52.98,52.75,52.97,56500.0,28.1586,28.2653,28.1426,28.26,56500.0
2006-02-14 11:15:00,52.97,53.0,52.84,52.92,97000.0,28.26,28.276,28.1906,28.2333,97000.0
2006-02-14 11:20:00,52.94,53.03,52.9,52.92,54300.0,28.244,28.292,28.2226,28.2333,54300.0
2006-02-14 11:25:00,52.95,52.99,52.87,52.91,35900.0,28.2493,28.2706,28.2066,28.228,35900.0
2006-02-14 11:30:00,52.91,52.96,52.74,52.75,87400.0,28.228,28.2546,28.1373,28.1426,87400.0
2006-02-14 11:35:00,52.75,52.85,52.74,52.78,30500.0,28.1426,28.196,28.1373,28.1586,30500.0
2006-02-14 11:40:00,52.79,52.85,52.76,52.85,33000.0,28.1639,28.196,28.1479,28.196,33000.0
2006-02-14 11:45:00,52.84,53.0,52.69,52.73,78600.0,28.1906,28.276,28.1106,28.1319,78600.0
2006-02-14 11:50:00,52.74,52.89,52.7,52.85,67700.0,28.1373,28.2173,28.1159,28.196,67700.0
2006-02-14 11:55:00,52.85,52.95,52.81,52.9,51500.0,28.196,28.2493,28.1746,28.2226,51500.0
2006-02-14 12:00:00,52.9,52.96,52.87,52.87,25200.0,28.2226,28.2546,28.2066,28.2066,25200.0
2006-02-14 12:05:00,52.87,52.97,52.84,52.88,44800.0,28.2066,28.26,28.1906,28.212,44800.0
2006-02-14 12:10:00,52.89,52.9,52.78,52.8,22900.0,28.2173,28.2226,28.1586,28.1693,22900.0
2006-02-14 12:15:00,52.8,52.85,52.75,52.79,16500.0,28.1693,28.196,28.1426,28.1639,16500.0
2006-02-14 12:20:00,52.79,52.86,52.79,52.83,10500.0,28.1639,28.2013,28.1639,28.1853,10500.0
2006-02-14 12:25:00,52.83,52.9,52.79,52.82,14100.0,28.1853,28.2226,28.1639,28.1799,14100.0
2006-02-14 12:30:00,52.82,52.88,52.82,52.88,13500.0,28.1799,28.212,28.1799,28.212,13500.0
2006-02-14 12:35:00,52.88,52.9,52.83,52.86,8200.0,28.212,28.2226,28.1853,28.2013,8200.0
2006-02-14 12:40:00,52.83,52.93,52.83,52.93,16000.0,28.1853,28.2386,28.1853,28.2386,16000.0
2006-02-14 12:45:00,52.93,52.93,52.8,52.87,21900.0,28.2386,28.2386,28.1693,28.2066,21900.0
2006-02-14 12:50:00,52.87,52.9,52.8,52.8,19800.0,28.2066,28.2226,28.1693,28.1693,19800.0
2006-02-14 12:55:00,52.8,52.8,52.77,52.8,13800.0,28.1693,28.1693,28.1533,28.1693,13800.0
2006-02-14 13:00:00,52.8,52.8,52.71,52.72,30400.0,28.1693,28.1693,28.1213,28.1266,30400.0
2006-02-14 13:05:00,52.72,52.72,52.65,52.67,46000.0,28.1266,28.1266,28.0893,28.0999,46000.0
2006-02-14 13:10:00,52.67,52.75,52.65,52.69,23700.0,28.0999,28.1426,28.0893,28.1106,23700.0
2006-02-14 13:15:00,52.7,52.79,52.69,52.78,44900.0,28.1159,28.1639,28.1106,28.1586,44900.0
2006-02-14 13:20:00,52.78,52.8,52.72,52.72,19400.0,28.1586,28.1693,28.1266,28.1266,19400.0
2006-02-14 13:25:00,52.72,52.81,52.72,52.8,11100.0,28.1266,28.1746,28.1266,28.1693,11100.0
2006-02-14 13:30:00,52.8,52.85,52.72,52.73,35400.0,28.1693,28.196,28.1266,28.1319,35400.0
2006-02-14 13:35:00,52.74,52.77,52.72,52.73,14500.0,28.1373,28.1533,28.1266,28.1319,14500.0
2006-02-14 13:40:00,52.74,52.85,52.74,52.82,23000.0,28.1373,28.196,28.1373,28.1799,23000.0
2006-02-14 13:45:00,52.8,52.82,52.74,52.74,22200.0,28.1693,28.1799,28.1373,28.1373,22200.0
2006-02-14 13:50:00,52.74,52.79,52.7,52.79,40100.0,28.1373,28.1639,28.1159,28.1639,40100.0
2006-02-14 13:55:00,52.79,52.79,52.68,52.7,21300.0,28.1639,28.1639,28.1053,28.1159,21300.0
2006-02-14 14:00:00,52.7,52.74,52.65,52.69,31300.0,28.1159,28.1373,28.0893,28.1106,31300.0
2006-02-14 14:05:00,52.71,52.76,52.65,52.75,57100.0,28.1213,28.1479,28.0893,28.1426,57100.0
2006-02-14 14:10:00,52.76,52.8,52.72,52.72,43100.0,28.1479,28.1693,28.1266,28.1266,43100.0
2006-02-14 14:15:00,52.72,52.8,52.69,52.76,28400.0,28.1266,28.1693,28.1106,28.1479,28400.0
2006-02-14 14:20:00,52.75,52.9,52.74,52.82,19900.0,28.1426,28.2226,28.1373,28.1799,19900.0
2006-02-14 14:25:00,52.83,53.0,52.83,52.94,55100.0,28.1853,28.276,28.1853,28.244,55100.0
2006-02-14 14:30:00,52.94,53.07,52.94,53.04,48600.0,28.244,28.3133,28.244,28.2973,48600.0
2006-02-14 14:35:00,53.05,53.05,52.97,53.04,30200.0,28.3027,28.3027,28.26,28.2973,30200.0
2006-02-14 14:40:00,53.04,53.08,53.03,53.06,34200.0,28.2973,28.3187,28.292,28.308,34200.0
2006-02-14 14:45:00,53.07,53.14,53.07,53.07,19900.0,28.3133,28.3507,28.3133,28.3133,19900.0
2006-02-14 14:50:00,53.08,53.24,53.08,53.2,47500.0,28.3187,28.404,28.3187,28.3827,47500.0
2006-02-14 14:55:00,53.2,53.3,53.19,53.3,38700.0,28.3827,28.436,28.3773,28.436,38700.0
2006-02-14 15:00:00,53.3,53.35,53.27,53.28,48700.0,28.436,28.4627,28.42,28.4254,48700.0
2006-02-14 15:05:00,53.28,53.31,53.14,53.15,46000.0,28.4254,28.4414,28.3507,28.356,46000.0
2006-02-14 15:10:00,53.15,53.24,53.12,53.23,35500.0,28.356,28.404,28.34,28.3987,35500.0
2006-02-14 15:15:00,53.21,53.36,53.21,53.33,52000.0,28.388,28.468,28.388,28.452,52000.0
2006-02-14 15:20:00,53.33,53.42,53.3,53.32,34500.0,28.452,28.5001,28.436,28.4467,34500.0
2006-02-14 15:25:00,53.32,53.41,53.29,53.39,39700.0,28.4467,28.4947,28.4307,28.484,39700.0
2006-02-14 15:30:00,53.36,53.41,53.31,53.37,32100.0,28.468,28.4947,28.4414,28.4734,32100.0
2006-02-14 15:35:00,53.36,53.39,53.27,53.27,55500.0,28.468,28.484,28.42,28.42,55500.0
2006-02-14 15:40:00,53.29,53.38,53.29,53.29,53500.0,28.4307,28.4787,28.4307,28.4307,53500.0
2006-02-14 15:45:00,53.28,53.3,53.15,53.18,55700.0,28.4254,28.436,28.356,28.372,55700.0
2006-02-14 15:50:00,53.18,53.34,53.18,53.3,67300.0,28.372,28.4574,28.372,28.436,67300.0
2006-02-14 15:55:00,53.32,53.42,53.28,53.34,107700.0,28.4467,28.5001,28.4254,28.4574,107700.0
2006-02-15 09:30:00,53.24,53.37,53.09,53.16,61800.0,28.404,28.4734,28.324,28.3613,61800.0
2006-02-15 09:35:00,53.14,53.2,52.91,53.02,56600.0,28.3507,28.3827,28.228,28.2866,56600.0
2006-02-15 09:40:00,52.99,53.06,52.84,52.94,34100.0,28.2706,28.308,28.1906,28.244,34100.0
2006-02-15 09:45:00,52.93,52.98,52.77,52.9,42100.0,28.2386,28.2653,28.1533,28.2226,42100.0
2006-02-15 09:50:00,52.94,53.09,52.84,53.01,37800.0,28.244,28.324,28.1906,28.2813,37800.0
2006-02-15 09:55:00,53.03,53.07,52.86,53.0,40400.0,28.292,28.3133,28.2013,28.276,40400.0
2006-02-15 10:00:00,52.99,53.07,52.85,52.9,82100.0,28.2706,28.3133,28.196,28.2226,82100.0
2006-02-15 10:05:00,52.9,53.0,52.75,52.98,75600.0,28.2226,28.276,28.1426,28.2653,75600.0
2006-02-15 10:10:00,52.98,53.1,52.86,52.9,68300.0,28.2653,28.3293,28.2013,28.2226,68300.0
2006-02-15 10:15:00,52.9,53.23,52.9,53.13,72000.0,28.2226,28.3987,28.2226,28.3453,72000.0
2006-02-15 10:20:00,53.13,53.35,53.13,53.17,54400.0,28.3453,28.4627,28.3453,28.3667,54400.0
2006-02-15 10:25:00,53.19,53.29,53.15,53.22,50500.0,28.3773,28.4307,28.356,28.3934,50500.0
2006-02-15 10:30:00,53.22,53.47,53.2,53.46,65700.0,28.3934,28.5267,28.3827,28.5214,65700.0
2006-02-15 10:35:00,53.46,53.49,53.3,53.3,60700.0,28.5214,28.5374,28.436,28.436,60700.0
2006-02-15 10:40:00,53.32,53.41,53.3,53.4,24000.0,28.4467,28.4947,28.436,28.4894,24000.0
2006-02-15 10:45:00,53.41,53.46,53.39,53.39,15600.0,28.4947,28.5214,28.484,28.484,15600.0
2006-02-15 10:50:00,53.4,53.42,53.23,53.31,21900.0,28.4894,28.5001,28.3987,28.4414,21900.0
2006-02-15 10:55:00,53.28,53.4,53.23,53.31,21000.0,28.4254,28.4894,28.3987,28.4414,21000.0
2006-02-15 11:00:00,53.3,53.31,53.14,53.17,44300.0,28.436,28.4414,28.3507,28.3667,44300.0
2006-02-15 11:05:00,53.19,53.27,53.13,53.15,42900.0,28.3773,28.42,28.3453,28.356,42900.0
2006-02-15 11:10:00,53.17,53.24,53.06,53.22,30500.0,28.3667,28.404,28.308,28.3934,30500.0
2006-02-15 11:15:00,53.18,53.18,53.07,53.15,12200.0,28.372,28.372,28.3133,28.356,12200.0
2006-02-15 11:20:00,53.12,53.15,53.02,53.08,21400.0,28.34,28.356,28.2866,28.3187,21400.0
2006-02-15 11:25:00,53.09,53.13,52.95,53.03,53200.0,28.324,28.3453,28.2493,28.292,53200.0
2006-02-15 11:30:00,53.05,53.1,52.91,53.1,48700.0,28.3027,28.3293,28.228,28.3293,48700.0
2006-02-15 11:35:00,53.08,53.15,52.98,53.15,23200.0,28.3187,28.356,28.2653,28.356,23200.0
2006-02-15 11:40:00,53.15,53.26,53.1,53.15,32400.0,28.356,28.4147,28.3293,28.356,32400.0
2006-02-15 11:45:00,53.14,53.14,53.02,53.08,23000.0,28.3507,28.3507,28.2866,28.3187,23000.0
2006-02-15 11:50:00,53.1,53.32,53.1,53.31,31700.0,28.3293,28.4467,28.3293,28.4414,31700.0
2006-02-15 11:55:00,53.3,53.4,53.28,53.29,49100.0,28.436,28.4894,28.4254,28.4307,49100.0
2006-02-15 12:00:00,53.28,53.31,53.19,53.2,22000.0,28.4254,28.4414,28.3773,28.3827,22000.0
2006-02-15 12:05:00,53.23,53.26,53.22,53.25,9700.0,28.3987,28.4147,28.3934,28.4094,9700.0
2006-02-15 12:10:00,53.26,53.34,53.19,53.29,51900.0,28.4147,28.4574,28.3773,28.4307,51900.0
2006-02-15 12:15:00,53.28,53.3,53.13,53.18,26700.0,28.4254,28.436,28.3453,28.372,26700.0
2006-02-15 12:20:00,53.18,53.28,53.18,53.26,15100.0,28.372,28.4254,28.372,28.4147,15100.0
2006-02-15 12:25:00,53.28,53.29,53.21,53.25,16900.0,28.4254,28.4307,28.388,28.4094,16900.0
2006-02-15 12:30:00,53.26,53.28,53.17,53.23,41000.0,28.4147,28.4254,28.3667,28.3987,41000.0
2006-02-15 12:35:00,53.23,53.27,53.2,53.25,45300.0,28.3987,28.42,28.3827,28.4094,45300.0
2006-02-15 12:40:00,53.25,53.31,53.21,53.31,23100.0,28.4094,28.4414,28.388,28.4414,23100.0
2006-02-15 12:45:00,53.32,53.34,53.23,53.31,25900.0,28.4467,28.4574,28.3987,28.4414,25900.0
2006-02-15 12:50:00,53.3,53.42,53.3,53.42,27700.0,28.436,28.5001,28.436,28.5001,27700.0
2006-02-15 12:55:00,53.43,53.49,53.39,53.46,42700.0,28.5054,28.5374,28.484,28.5214,42700.0
2006-02-15 13:00:00,53.48,53.64,53.48,53.58,56600.0,28.5321,28.6174,28.5321,28.5854,56600.0
2006-02-15 13:05:00,53.61,53.66,53.49,53.56,29700.0,28.6014,28.6281,28.5374,28.5747,29700.0
2006-02-15 13:10:00,53.57,53.6,53.52,53.59,28500.0,28.5801,28.5961,28.5534,28.5907,28500.0
2006-02-15 13:15:00,53.56,53.65,53.53,53.65,29000.0,28.5747,28.6228,28.5587,28.6228,29000.0
2006-02-15 13:20:00,53.64,53.65,53.55,53.63,43000.0,28.6174,28.6228,28.5694,28.6121,43000.0
2006-02-15 13:25:00,53.64,53.64,53.53,53.55,14400.0,28.6174,28.6174,28.5587,28.5694,14400.0
2006-02-15 13:30:00,53.58,53.7,53.58,53.66,62200.0,28.5854,28.6494,28.5854,28.6281,62200.0
2006-02-15 13:35:00,53.64,53.69,53.63,53.64,20300.0,28.6174,28.6441,28.6121,28.6174,20300.0
2006-02-15 13:40:00,53.64,53.67,53.6,53.63,20600.0,28.6174,28.6334,28.5961,28.6121,20600.0
2006-02-15 13:45:00,53.64,53.64,53.51,53.6,27700.0,28.6174,28.6174,28.5481,28.5961,27700.0
2006-02-15 13:50:00,53.6,53.75,53.57,53.68,61700.0,28.5961,28.6761,28.5801,28.6388,61700.0
2006-02-15 13:55:00,53.67,53.74,53.67,53.69,26800.0,28.6334,28.6708,28.6334,28.6441,26800.0
2006-02-15 14:00:00,53.69,53.72,53.66,53.7,46000.0,28.6441,28.6601,28.6281,28.6494,46000.0
2006-02-15 14:05:00,53.72,53.78,53.63,53.64,36700.0,28.6601,28.6921,28.6121,28.6174,36700.0
2006-02-15 14:10:00,53.64,53.68,53.62,53.66,18700.0,28.6174,28.6388,28.6068,28.6281,18700.0
2006-02-15 14:15:00,53.66,53.67,53.6,53.66,13300.0,28.6281,28.6334,28.5961,28.6281,13300.0
2006-02-15 14:20:00,53.67,53.69,53.63,53.68,26300.0,28.6334,28.6441,28.6121,28.6388,26300.0
2006-02-15 14:25:00,53.67,53.82,53.62,53.77,79900.0,28.6334,28.7135,28.6068,28.6868,79900.0
2006-02-15 14:30:00,53.77,53.82,53.71,53.77,43000.0,28.6868,28.7135,28.6548,28.6868,43000.0
2006-02-15 14:35:00,53.77,53.8,53.71,53.8,97700.0,28.6868,28.7028,28.6548,28.7028,97700.0
2006-02-15 14:40:00,53.79,53.9,53.79,53.89,52000.0,28.6975,28.7561,28.6975,28.7508,52000.0
2006-02-15 14:45:00,53.88,53.89,53.82,53.85,28800.0,28.7455,28.7508,28.7135,28.7295,28800.0
2006-02-15 14:50:00,53.84,53.87,53.79,53.84,47100.0,28.7241,28.7401,28.6975,28.7241,47100.0
2006-02-15 14:55:00,53.81,53.99,53.8,53.93,48300.0,28.7081,28.8042,28.7028,28.7721,48300.0
2006-02-15 15:00:00,53.93,53.96,53.76,53.81,49200.0,28.7721,28.7881,28.6814,28.7081,49200.0
2006-02-15 15:05:00,53.79,53.88,53.77,53.83,26300.0,28.6975,28.7455,28.6868,28.7188,26300.0
2006-02-15 15:10:00,53.84,53.84,53.74,53.79,49100.0,28.7241,28.7241,28.6708,28.6975,49100.0
2006-02-15 15:15:00,53.79,53.84,53.59,53.6,121900.0,28.6975,28.7241,28.5907,28.5961,121900.0
2006-02-15 15:20:00,53.6,53.61,53.53,53.58,65700.0,28.5961,28.6014,28.5587,28.5854,65700.0
2006-02-15 15:25:00,53.59,53.62,53.5,53.51,101000.0,28.5907,28.6068,28.5427,28.5481,101000.0
2006-02-15 15:30:00,53.51,53.55,53.48,53.55,76400.0,28.5481,28.5694,28.5321,28.5694,76400.0
2006-02-15 15:35:00,53.56,53.72,53.56,53.67,75900.0,28.5747,28.6601,28.5747,28.6334,75900.0
2006-02-15 15:40:00,53.67,53.7,53.6,53.61,52600.0,28.6334,28.6494,28.5961,28.6014,52600.0
2006-02-15 15:45:00,53.6,53.71,53.59,53.66,53800.0,28.5961,28.6548,28.5907,28.6281,53800.0
2006-02-15 15:50:00,53.66,53.73,53.66,53.71,44700.0,28.6281,28.6654,28.6281,28.6548,44700.0
2006-02-15 15:55:00,53.71,53.89,53.66,53.88,114700.0,28.6548,28.7508,28.6281,28.7455,114700.0
2006-02-16 09:30:00,54.37,54.59,54.31,54.45,203200.0,29.0069,29.1243,28.9749,29.0496,203200.0
2006-02-16 09:35:00,54.45,54.52,54.09,54.1,189200.0,29.0496,29.0869,28.8575,28.8628,189200.0
2006-02-16 09:40:00,54.09,54.14,53.55,53.55,226100.0,28.8575,28.8842,28.5694,28.5694,226100.0
2006-02-16 09:45:00,53.55,53.57,53.06,53.25,214800.0,28.5694,28.5801,28.308,28.4094,214800.0
2006-02-16 09:50:00,53.24,53.44,53.09,53.38,131500.0,28.404,28.5107,28.324,28.4787,131500.0
2006-02-16 09:55:00,53.39,53.4,53.1,53.15,100800.0,28.484,28.4894,28.3293,28.356,100800.0
2006-02-16 10:00:00,53.16,53.28,53.15,53.2,59400.0,28.3613,28.4254,28.356,28.3827,59400.0
2006-02-16 10:05:00,53.19,53.28,53.03,53.28,87000.0,28.3773,28.4254,28.292,28.4254,87000.0
2006-02-16 10:10:00,53.26,53.41,53.25,53.35,58600.0,28.4147,28.4947,28.4094,28.4627,58600.0
2006-02-16 10:15:00,53.38,53.4,53.21,53.3,68800.0,28.4787,28.4894,28.388,28.436,68800.0
2006-02-16 10:20:00,53.29,53.4,53.27,53.28,41800.0,28.4307,28.4894,28.42,28.4254,41800.0
2006-02-16 10:25:00,53.27,53.28,53.16,53.22,71200.0,28.42,28.4254,28.3613,28.3934,71200.0
2006-02-16 10:30:00,53.21,53.29,53.19,53.21,52000.0,28.388,28.4307,28.3773,28.388,52000.0
2006-02-16 10:35:00,53.2,53.27,53.02,53.14,103100.0,28.3827,28.42,28.2866,28.3507,103100.0
2006-02-16 10:40:00,53.13,53.28,53.09,53.25,61100.0,28.3453,28.4254,28.324,28.4094,61100.0
2006-02-16 10:45:00,53.25,53.37,53.13,53.22,39800.0,28.4094,28.4734,28.3453,28.3934,39800.0
2006-02-16 10:50:00,53.24,53.25,53.14,53.22,63700.0,28.404,28.4094,28.3507,28.3934,63700.0
2006-02-16 10:55:00,53.22,53.24,53.14,53.16,43200.0,28.3934,28.404,28.3507,28.3613,43200.0
2006-02-16 11:00:00,53.16,53.25,53.14,53.23,67900.0,28.3613,28.4094,28.3507,28.3987,67900.0
2006-02-16 11:05:00,53.21,53.22,53.08,53.12,83700.0,28.388,28.3934,28.3187,28.34,83700.0
2006-02-16 11:10:00,53.1,53.17,53.02,53.11,54200.0,28.3293,28.3667,28.2866,28.3347,54200.0
2006-02-16 11:15:00,53.14,53.18,53.09,53.17,40600.0,28.3507,28.372,28.324,28.3667,40600.0
2006-02-16 11:20:00,53.17,53.33,53.17,53.26,45800.0,28.3667,28.452,28.3667,28.4147,45800.0
2006-02-16 11:25:00,53.26,53.42,53.26,53.42,28800.0,28.4147,28.5001,28.4147,28.5001,28800.0
2006-02-16 11:30:00,53.4,53.44,53.35,53.43,33600.0,28.4894,28.5107,28.4627,28.5054,33600.0
2006-02-16 11:35:00,53.44,53.45,53.24,53.28,37300.0,28.5107,28.5161,28.404,28.4254,37300.0
2006-02-16 11:40:00,53.27,53.35,53.21,53.26,42900.0,28.42,28.4627,28.388,28.4147,42900.0
2006-02-16 11:45:00,53.25,53.3,53.2,53.23,33700.0,28.4094,28.436,28.3827,28.3987,33700.0
2006-02-16 11:50:00,53.23,53.29,53.15,53.21,84800.0,28.3987,28.4307,28.356,28.388,84800.0
2006-02-16 11:55:00,53.2,53.24,53.12,53.14,24100.0,28.3827,28.404,28.34,28.3507,24100.0
2006-02-16 12:00:00,53.16,53.23,53.12,53.19,38700.0,28.3613,28.3987,28.34,28.3773,38700.0
2006-02-16 12:05:00,53.19,53.27,53.19,53.24,19500.0,28.3773,28.42,28.3773,28.404,19500.0
2006-02-16 12:10:00,53.24,53.4,53.23,53.32,40300.0,28.404,28.4894,28.3987,28.4467,40300.0
2006-02-16 12:15:00,53.32,53.32,53.24,53.3,18100.0,28.4467,28.4467,28.404,28.436,18100.0
2006-02-16 12:20:00,53.3,53.34,53.28,53.31,27500.0,28.436,28.4574,28.4254,28.4414,27500.0
2006-02-16 12:25:00,53.3,53.32,53.26,53.3,14000.0,28.436,28.4467,28.4147,28.436,14000.0
2006-02-16 12:30:00,53.29,53.31,53.25,53.3,15400.0,28.4307,28.4414,28.4094,28.436,15400.0
2006-02-16 12:35:00,53.29,53.34,53.27,53.29,33400.0,28.4307,28.4574,28.42,28.4307,33400.0
2006-02-16 12:40:00,53.28,53.38,53.26,53.33,16600.0,28.4254,28.4787,28.4147,28.452,16600.0
2006-02-16 12:45:00,53.31,53.33,53.27,53.28,13000.0,28.4414,28.452,28.42,28.4254,13000.0
2006-02-16 12:50:00,53.3,53.3,53.2,53.21,33700.0,28.436,28.436,28.3827,28.388,33700.0
2006-02-16 12:55:00,53.21,53.26,53.18,53.26,27100.0,28.388,28.4147,28.372,28.4147,27100.0
2006-02-16 13:00:00,53.27,53.33,53.18,53.33,26400.0,28.42,28.452,28.372,28.452,26400.0
2006-02-16 13:05:00,53.3,53.37,53.28,53.33,16600.0,28.436,28.4734,28.4254,28.452,16600.0
2006-02-16 13:10:00,53.31,53.39,53.27,53.32,15100.0,28.4414,28.484,28.42,28.4467,15100.0
2006-02-16 13:15:00,53.31,53.31,53.28,53.28,4900.0,28.4414,28.4414,28.4254,28.4254,4900.0
2006-02-16 13:20:00,53.29,53.29,53.25,53.26,15000.0,28.4307,28.4307,28.4094,28.4147,15000.0
2006-02-16 13:25:00,53.25,53.25,53.19,53.24,21500.0,28.4094,28.4094,28.3773,28.404,21500.0
2006-02-16 13:30:00,53.25,53.33,53.23,53.32,13600.0,28.4094,28.452,28.3987,28.4467,13600.0
2006-02-16 13:35:00,53.32,53.45,53.32,53.34,45900.0,28.4467,28.5161,28.4467,28.4574,45900.0
2006-02-16 13:40:00,53.34,53.35,53.28,53.29,40100.0,28.4574,28.4627,28.4254,28.4307,40100.0
2006-02-16 13:45:00,53.29,53.34,53.25,53.29,51500.0,28.4307,28.4574,28.4094,28.4307,51500.0
2006-02-16 13:50:00,53.29,53.3,53.2,53.24,57800.0,28.4307,28.436,28.3827,28.404,57800.0
2006-02-16 13:55:00,53.26,53.32,53.13,53.24,94600.0,28.4147,28.4467,28.3453,28.404,94600.0
2006-02-16 14:00:00,53.26,53.35,53.22,53.27,44000.0,28.4147,28.4627,28.3934,28.42,44000.0
2006-02-16 14:05:00,53.26,53.26,53.15,53.19,18100.0,28.4147,28.4147,28.356,28.3773,18100.0
2006-02-16 14:10:00,53.2,53.23,53.13,53.19,39300.0,28.3827,28.3987,28.3453,28.3773,39300.0
2006-02-16 14:15:00,53.16,53.25,53.16,53.19,44300.0,28.3613,28.4094,28.3613,28.3773,44300.0
2006-02-16 14:20:00,53.21,53.22,53.15,53.18,64400.0,28.388,28.3934,28.356,28.372,64400.0
2006-02-16 14:25:00,53.18,53.2,53.11,53.13,29600.0,28.372,28.3827,28.3347,28.3453,29600.0
2006-02-16 14:30:00,53.15,53.18,53.08,53.14,92400.0,28.356,28.372,28.3187,28.3507,92400.0
2006-02-16 14:35:00,53.14,53.14,53.0,53.1,146700.0,28.3507,28.3507,28.276,28.3293,146700.0
2006-02-16 14:40:00,53.1,53.16,53.04,53.04,42000.0,28.3293,28.3613,28.2973,28.2973,42000.0
2006-02-16 14:45:00,53.04,53.22,53.04,53.19,40100.0,28.2973,28.3934,28.2973,28.3773,40100.0
2006-02-16 14:50:00,53.2,53.25,53.19,53.2,56000.0,28.3827,28.4094,28.3773,28.3827,56000.0
2006-02-16 14:55:00,53.2,53.34,53.17,53.32,71800.0,28.3827,28.4574,28.3667,28.4467,71800.0
2006-02-16 15:00:00,53.32,53.35,53.29,53.3,26800.0,28.4467,28.4627,28.4307,28.436,26800.0
2006-02-16 15:05:00,53.29,53.39,53.28,53.38,37500.0,28.4307,28.484,28.4254,28.4787,37500.0
2006-02-16 15:10:00,53.39,53.4,53.33,53.37,57900.0,28.484,28.4894,28.452,28.4734,57900.0
2006-02-16 15:15:00,53.37,53.42,53.35,53.4,25300.0,28.4734,28.5001,28.4627,28.4894,25300.0
2006-02-16 15:20:00,53.42,53.42,53.35,53.4,21600.0,28.5001,28.5001,28.4627,28.4894,21600.0
2006-02-16 15:25:00,53.4,53.46,53.35,53.45,43400.0,28.4894,28.5214,28.4627,28.5161,43400.0
2006-02-16 15:30:00,53.45,53.54,53.44,53.5,75800.0,28.5161,28.5641,28.5107,28.5427,75800.0
2006-02-16 15:35:00,53.5,53.62,53.5,53.56,82300.0,28.5427,28.6068,28.5427,28.5747,82300.0
2006-02-16 15:40:00,53.56,53.65,53.56,53.57,96500.0,28.5747,28.6228,28.5747,28.5801,96500.0
2006-02-16 15:45:00,53.6,53.6,53.5,53.51,94300.0,28.5961,28.5961,28.5427,28.5481,94300.0
2006-02-16 15:50:00,53.51,53.56,53.47,53.53,70800.0,28.5481,28.5747,28.5267,28.5587,70800.0
2006-02-16 15:55:00,53.53,53.62,53.48,53.61,68200.0,28.5587,28.6068,28.5321,28.6014,68200.0
2006-02-17 09:30:00,53.67,53.69,53.29,53.36,601400.0,28.6334,28.6441,28.4307,28.468,601400.0
2006-02-17 09:35:00,53.38,53.47,53.22,53.39,95400.0,28.4787,28.5267,28.3934,28.484,95400.0
2006-02-17 09:40:00,53.4,53.61,53.35,53.4,70700.0,28.4894,28.6014,28.4627,28.4894,70700.0
2006-02-17 09:45:00,53.38,53.46,53.22,53.3,124600.0,28.4787,28.5214,28.3934,28.436,124600.0
2006-02-17 09:50:00,53.28,53.33,53.16,53.29,78500.0,28.4254,28.452,28.3613,28.4307,78500.0
2006-02-17 09:55:00,53.26,53.43,53.22,53.42,55600.0,28.4147,28.5054,28.3934,28.5001,55600.0
2006-02-17 10:00:00,53.4,53.46,53.31,53.35,149400.0,28.4894,28.5214,28.4414,28.4627,149400.0
2006-02-17 10:05:00,53.36,53.36,53.13,53.2,90100.0,28.468,28.468,28.3453,28.3827,90100.0
2006-02-17 10:10:00,53.2,53.25,53.18,53.2,70400.0,28.3827,28.4094,28.372,28.3827,70400.0
2006-02-17 10:15:00,53.2,53.23,53.12,53.16,58300.0,28.3827,28.3987,28.34,28.3613,58300.0
2006-02-17 10:20:00,53.17,53.22,53.13,53.2,53800.0,28.3667,28.3934,28.3453,28.3827,53800.0
2006-02-17 10:25:00,53.19,53.21,53.11,53.17,29700.0,28.3773,28.388,28.3347,28.3667,29700.0
2006-02-17 10:30:00,53.15,53.16,53.07,53.09,113800.0,28.356,28.3613,28.3133,28.324,113800.0
2006-02-17 10:35:00,53.11,53.15,53.08,53.09,48600.0,28.3347,28.356,28.3187,28.324,48600.0
2006-02-17 10:40:00,53.1,53.27,53.1,53.23,47900.0,28.3293,28.42,28.3293,28.3987,47900.0
2006-02-17 10:45:00,53.23,53.24,53.14,53.23,61700.0,28.3987,28.404,28.3507,28.3987,61700.0
2006-02-17 10:50:00,53.22,53.24,53.12,53.14,33100.0,28.3934,28.404,28.34,28.3507,33100.0
2006-02-17 10:55:00,53.14,53.24,53.13,53.14,20500.0,28.3507,28.404,28.3453,28.3507,20500.0
2006-02-17 11:00:00,53.13,53.16,53.08,53.11,129000.0,28.3453,28.3613,28.3187,28.3347,129000.0
2006-02-17 11:05:00,53.1,53.14,53.06,53.09,64600.0,28.3293,28.3507,28.308,28.324,64600.0
2006-02-17 11:10:00,53.09,53.1,52.99,53.08,75200.0,28.324,28.3293,28.2706,28.3187,75200.0
2006-02-17 11:15:00,53.08,53.08,52.98,53.01,120400.0,28.3187,28.3187,28.2653,28.2813,120400.0
2006-02-17 11:20:00,53.01,53.01,52.97,53.01,135500.0,28.2813,28.2813,28.26,28.2813,135500.0
2006-02-17 11:25:00,53.01,53.08,52.99,53.07,31600.0,28.2813,28.3187,28.2706,28.3133,31600.0
2006-02-17 11:30:00,53.07,53.12,52.87,52.87,53200.0,28.3133,28.34,28.2066,28.2066,53200.0
2006-02-17 11:35:00,52.87,52.91,52.82,52.86,94200.0,28.2066,28.228,28.1799,28.2013,94200.0
2006-02-17 11:40:00,52.86,52.86,52.78,52.81,66900.0,28.2013,28.2013,28.1586,28.1746,66900.0
2006-02-17 11:45:00,52.8,52.81,52.75,52.78,61200.0,28.1693,28.1746,28.1426,28.1586,61200.0
2006-02-17 11:50:00,52.79,52.79,52.66,52.7,105800.0,28.1639,28.1639,28.0946,28.1159,105800.0
2006-02-17 11:55:00,52.69,52.71,52.6,52.63,58300.0,28.1106,28.1213,28.0626,28.0786,58300.0
2006-02-17 12:00:00,52.63,52.72,52.62,52.67,68100.0,28.0786,28.1266,28.0732,28.0999,68100.0
2006-02-17 12:05:00,52.66,52.77,52.63,52.76,44500.0,28.0946,28.1533,28.0786,28.1479,44500.0
2006-02-17 12:10:00,52.75,52.82,52.75,52.77,67500.0,28.1426,28.1799,28.1426,28.1533,67500.0
2006-02-17 12:15:00,52.76,52.79,52.72,52.74,82500.0,28.1479,28.1639,28.1266,28.1373,82500.0
2006-02-17 12:20:00,52.74,52.77,52.69,52.71,38800.0,28.1373,28.1533,28.1106,28.1213,38800.0
2006-02-17 12:25:00,52.73,52.73,52.65,52.7,76300.0,28.1319,28.1319,28.0893,28.1159,76300.0
2006-02-17 12:30:00,52.68,52.7,52.65,52.68,21400.0,28.1053,28.1159,28.0893,28.1053,21400.0
2006-02-17 12:35:00,52.67,52.68,52.65,52.67,16600.0,28.0999,28.1053,28.0893,28.0999,16600.0
2006-02-17 12:40:00,52.66,52.68,52.64,52.65,38700.0,28.0946,28.1053,28.0839,28.0893,38700.0
2006-02-17 12:45:00,52.65,52.71,52.65,52.7,19200.0,28.0893,28.1213,28.0893,28.1159,19200.0
2006-02-17 12:50:00,52.7,52.7,52.6,52.63,39600.0,28.1159,28.1159,28.0626,28.0786,39600.0
2006-02-17 12:55:00,52.61,52.68,52.61,52.68,11200.0,28.0679,28.1053,28.0679,28.1053,11200.0
2006-02-17 13:00:00,52.68,52.76,52.62,52.76,68100.0,28.1053,28.1479,28.0732,28.1479,68100.0
2006-02-17 13:05:00,52.74,52.82,52.73,52.79,40300.0,28.1373,28.1799,28.1319,28.1639,40300.0
2006-02-17 13:10:00,52.79,52.8,52.75,52.75,56100.0,28.1639,28.1693,28.1426,28.1426,56100.0
2006-02-17 13:15:00,52.75,52.77,52.73,52.73,6000.0,28.1426,28.1533,28.1319,28.1319,6000.0
2006-02-17 13:20:00,52.73,52.76,52.69,52.75,18500.0,28.1319,28.1479,28.1106,28.1426,18500.0
2006-02-17 13:25:00,52.74,52.75,52.71,52.74,48900.0,28.1373,28.1426,28.1213,28.1373,48900.0
2006-02-17 13:30:00,52.74,52.75,52.64,52.65,63300.0,28.1373,28.1426,28.0839,28.0893,63300.0
2006-02-17 13:35:00,52.67,52.72,52.64,52.72,75200.0,28.0999,28.1266,28.0839,28.1266,75200.0
2006-02-17 13:40:00,52.72,52.83,52.71,52.75,98800.0,28.1266,28.1853,28.1213,28.1426,98800.0
2006-02-17 13:45:00,52.74,52.82,52.7,52.81,46000.0,28.1373,28.1799,28.1159,28.1746,46000.0
2006-02-17 13:50:00,52.8,52.84,52.77,52.79,27100.0,28.1693,28.1906,28.1533,28.1639,27100.0
2006-02-17 13:55:00,52.79,52.85,52.79,52.84,17100.0,28.1639,28.196,28.1639,28.1906,17100.0
2006-02-17 14:00:00,52.85,52.85,52.78,52.8,30400.0,28.196,28.196,28.1586,28.1693,30400.0
2006-02-17 14:05:00,52.81,52.95,52.8,52.92,45600.0,28.1746,28.2493,28.1693,28.2333,45600.0
2006-02-17 14:10:00,52.9,52.97,52.84,52.84,37200.0,28.2226,28.26,28.1906,28.1906,37200.0
2006-02-17 14:15:00,52.86,52.93,52.81,52.9,41700.0,28.2013,28.2386,28.1746,28.2226,41700.0
2006-02-17 14:20:00,52.9,52.97,52.87,52.88,26000.0,28.2226,28.26,28.2066,28.212,26000.0
2006-02-17 14:25:00,52.88,53.02,52.88,53.02,29700.0,28.212,28.2866,28.212,28.2866,29700.0
2006-02-17 14:30:00,53.02,53.07,52.98,53.07,57900.0,28.2866,28.3133,28.2653,28.3133,57900.0
2006-02-17 14:35:00,53.07,53.14,53.02,53.14,58700.0,28.3133,28.3507,28.2866,28.3507,58700.0
2006-02-17 14:40:00,53.13,53.26,53.13,53.23,77400.0,28.3453,28.4147,28.3453,28.3987,77400.0
2006-02-17 14:45:00,53.22,53.22,53.17,53.2,52700.0,28.3934,28.3934,28.3667,28.3827,52700.0
2006-02-17 14:50:00,53.21,53.23,53.13,53.21,149900.0,28.388,28.3987,28.3453,28.388,149900.0
2006-02-17 14:55:00,53.21,53.21,53.14,53.15,11100.0,28.388,28.388,28.3507,28.356,11100.0
2006-02-17 15:00:00,53.13,53.15,53.07,53.09,25100.0,28.3453,28.356,28.3133,28.324,25100.0
2006-02-17 15:05:00,53.08,53.09,53.01,53.02,20300.0,28.3187,28.324,28.2813,28.2866,20300.0
2006-02-17 15:10:00,53.02,53.04,52.98,52.99,44600.0,28.2866,28.2973,28.2653,28.2706,44600.0
2006-02-17 15:15:00,52.99,53.0,52.83,52.83,64900.0,28.2706,28.276,28.1853,28.1853,64900.0
2006-02-17 15:20:00,52.83,52.83,52.65,52.75,76200.0,28.1853,28.1853,28.0893,28.1426,76200.0
2006-02-17 15:25:00,52.73,52.79,52.68,52.7,40800.0,28.1319,28.1639,28.1053,28.1159,40800.0
2006-02-17 15:30:00,52.7,52.71,52.64,52.64,28600.0,28.1159,28.1213,28.0839,28.0839,28600.0
2006-02-17 15:35:00,52.65,52.67,52.59,52.66,44800.0,28.0893,28.0999,28.0572,28.0946,44800.0
2006-02-17 15:40:00,52.65,52.69,52.64,52.68,39100.0,28.0893,28.1106,28.0839,28.1053,39100.0
2006-02-17 15:45:00,52.67,52.68,52.52,52.59,66600.0,28.0999,28.1053,28.0199,28.0572,66600.0
2006-02-17 15:50:00,52.59,52.63,52.56,52.58,72900.0,28.0572,28.0786,28.0412,28.0519,72900.0
2006-02-17 15:55:00,52.58,52.63,52.52,52.55,170100.0,28.0519,28.0786,28.0199,28.0359,170100.0
2006-02-21 09:30:00,52.63,52.68,52.15,52.27,109600.0,28.0786,28.1053,27.8225,27.8865,109600.0
2006-02-21 09:35:00,52.28,52.31,51.94,51.94,131800.0,27.8919,27.9079,27.7105,27.7105,131800.0
2006-02-21 09:40:00,51.96,52.25,51.91,52.21,111900.0,27.7211,27.8758,27.6945,27.8545,111900.0
2006-02-21 09:45:00,52.18,52.21,51.74,51.74,102600.0,27.8385,27.8545,27.6038,27.6038,102600.0
2006-02-21 09:50:00,51.74,51.76,51.45,51.64,196000.0,27.6038,27.6144,27.449,27.5504,196000.0
2006-02-21 09:55:00,51.64,51.65,51.33,51.33,99700.0,27.5504,27.5557,27.385,27.385,99700.0
2006-02-21 10:00:00,51.32,51.48,51.19,51.2,181200.0,27.3797,27.465,27.3103,27.3157,181200.0
2006-02-21 10:05:00,51.2,51.29,51.14,51.25,85400.0,27.3157,27.3637,27.2837,27.3423,85400.0
2006-02-21 10:10:00,51.24,51.25,50.94,51.09,100200.0,27.337,27.3423,27.177,27.257,100200.0
2006-02-21 10:15:00,51.09,51.19,50.99,51.06,112800.0,27.257,27.3103,27.2036,27.241,112800.0
2006-02-21 10:20:00,51.05,51.06,50.97,50.97,148100.0,27.2356,27.241,27.193,27.193,148100.0
2006-02-21 10:25:00,50.97,51.0,50.86,50.95,105700.0,27.193,27.209,27.1343,27.1823,105700.0
2006-02-21 10:30:00,50.94,51.0,50.9,50.92,73800.0,27.177,27.209,27.1556,27.1663,73800.0
2006-02-21 10:35:00,50.92,50.95,50.83,50.88,88600.0,27.1663,27.1823,27.1183,27.1449,88600.0
2006-02-21 10:40:00,50.88,51.08,50.84,51.08,114500.0,27.1449,27.2516,27.1236,27.2516,114500.0
2006-02-21 10:45:00,51.08,51.1,50.92,50.92,70300.0,27.2516,27.2623,27.1663,27.1663,70300.0
2006-02-21 10:50:00,50.91,51.03,50.9,50.98,36300.0,27.1609,27.225,27.1556,27.1983,36300.0
2006-02-21 10:55:00,50.98,50.98,50.86,50.87,40400.0,27.1983,27.1983,27.1343,27.1396,40400.0
2006-02-21 11:00:00,50.87,50.88,50.73,50.8,53100.0,27.1396,27.1449,27.0649,27.1023,53100.0
2006-02-21 11:05:00,50.79,50.92,50.76,50.92,37700.0,27.0969,27.1663,27.0809,27.1663,37700.0
2006-02-21 11:10:00,50.92,50.98,50.86,50.93,47200.0,27.1663,27.1983,27.1343,27.1716,47200.0
2006-02-21 11:15:00,50.92,50.96,50.85,50.89,35000.0,27.1663,27.1876,27.1289,27.1503,35000.0
2006-02-21 11:20:00,50.89,50.95,50.84,50.95,37100.0,27.1503,27.1823,27.1236,27.1823,37100.0
2006-02-21 11:25:00,50.96,51.03,50.95,51.0,30500.0,27.1876,27.225,27.1823,27.209,30500.0
2006-02-21 11:30:00,50.99,51.12,50.93,51.08,42400.0,27.2036,27.273,27.1716,27.2516,42400.0
2006-02-21 11:35:00,51.08,51.08,51.0,51.05,29300.0,27.2516,27.2516,27.209,27.2356,29300.0
2006-02-21 11:40:00,51.06,51.06,50.92,50.92,42900.0,27.241,27.241,27.1663,27.1663,42900.0
2006-02-21 11:45:00,50.91,50.97,50.78,50.79,63900.0,27.1609,27.193,27.0916,27.0969,63900.0
2006-02-21 11:50:00,50.79,50.9,50.78,50.87,49000.0,27.0969,27.1556,27.0916,27.1396,49000.0
2006-02-21 11:55:00,50.85,50.87,50.73,50.78,78700.0,27.1289,27.1396,27.0649,27.0916,78700.0
2006-02-21 12:00:00,50.8,50.85,50.73,50.77,58200.0,27.1023,27.1289,27.0649,27.0863,58200.0
2006-02-21 12:05:00,50.78,50.82,50.77,50.81,30400.0,27.0916,27.1129,27.0863,27.1076,30400.0
2006-02-21 12:10:00,50.8,50.81,50.75,50.8,58600.0,27.1023,27.1076,27.0756,27.1023,58600.0
2006-02-21 12:15:00,50.8,50.94,50.8,50.87,58200.0,27.1023,27.177,27.1023,27.1396,58200.0
2006-02-21 12:20:00,50.87,50.88,50.81,50.84,15700.0,27.1396,27.1449,27.1076,27.1236,15700.0
2006-02-21 12:25:00,50.84,50.89,50.82,50.87,50500.0,27.1236,27.1503,27.1129,27.1396,50500.0
2006-02-21 12:30:00,50.86,50.89,50.82,50.88,44200.0,27.1343,27.1503,27.1129,27.1449,44200.0
2006-02-21 12:35:00,50.89,50.93,50.85,50.86,21000.0,27.1503,27.1716,27.1289,27.1343,21000.0
2006-02-21 12:40:00,50.85,50.9,50.81,50.89,60100.0,27.1289,27.1556,27.1076,27.1503,60100.0
2006-02-21 12:45:00,50.89,50.92,50.87,50.9,29600.0,27.1503,27.1663,27.1396,27.1556,29600.0
2006-02-21 12:50:00,50.91,51.05,50.85,50.86,95400.0,27.1609,27.2356,27.1289,27.1343,95400.0
2006-02-21 12:55:00,50.86,50.92,50.81,50.81,26100.0,27.1343,27.1663,27.1076,27.1076,26100.0
2006-02-21 13:00:00,50.82,50.89,50.78,50.85,27100.0,27.1129,27.1503,27.0916,27.1289,27100.0
2006-02-21 13:05:00,50.85,50.89,50.62,50.7,86100.0,27.1289,27.1503,27.0062,27.0489,86100.0
2006-02-21 13:10:00,50.7,50.77,50.68,50.69,27400.0,27.0489,27.0863,27.0382,27.0436,27400.0
2006-02-21 13:15:00,50.68,50.74,50.68,50.7,17900.0,27.0382,27.0702,27.0382,27.0489,17900.0
2006-02-21 13:20:00,50.72,50.74,50.61,50.73,32300.0,27.0596,27.0702,27.0009,27.0649,32300.0
2006-02-21 13:25:00,50.73,50.74,50.63,50.68,26600.0,27.0649,27.0702,27.0116,27.0382,26600.0
2006-02-21 13:30:00,50.7,50.71,50.66,50.67,8800.0,27.0489,27.0542,27.0276,27.0329,8800.0
2006-02-21 13:35:00,50.67,50.78,50.64,50.76,39700.0,27.0329,27.0916,27.0169,27.0809,39700.0
2006-02-21 13:40:00,50.77,50.83,50.74,50.81,19400.0,27.0863,27.1183,27.0702,27.1076,19400.0
2006-02-21 13:45:00,50.81,50.86,50.78,50.81,37700.0,27.1076,27.1343,27.0916,27.1076,37700.0
2006-02-21 13:50:00,50.8,50.85,50.68,50.71,26100.0,27.1023,27.1289,27.0382,27.0542,26100.0
2006-02-21 13:55:00,50.72,50.74,50.67,50.7,25100.0,27.0596,27.0702,27.0329,27.0489,25100.0
2006-02-21 14:00:00,50.72,50.94,50.64,50.8,73500.0,27.0596,27.177,27.0169,27.1023,73500.0
2006-02-21 14:05:00,50.8,50.87,50.75,50.81,44400.0,27.1023,27.1396,27.0756,27.1076,44400.0
2006-02-21 14:10:00,50.81,50.88,50.71,50.76,42400.0,27.1076,27.1449,27.0542,27.0809,42400.0
2006-02-21 14:15:00,50.77,50.79,50.67,50.76,33700.0,27.0863,27.0969,27.0329,27.0809,33700.0
2006-02-21 14:20:00,50.76,50.76,50.6,50.6,43200.0,27.0809,27.0809,26.9956,26.9956,43200.0
2006-02-21 14:25:00,50.62,50.65,50.56,50.62,55700.0,27.0062,27.0222,26.9742,27.0062,55700.0
2006-02-21 14:30:00,50.62,50.65,50.57,50.64,23100.0,27.0062,27.0222,26.9796,27.0169,23100.0
2006-02-21 14:35:00,50.64,50.65,50.53,50.58,36000.0,27.0169,27.0222,26.9582,26.9849,36000.0
2006-02-21 14:40:00,50.59,50.77,50.51,50.77,60700.0,26.9902,27.0863,26.9475,27.0863,60700.0
2006-02-21 14:45:00,50.62,50.7,50.57,50.68,29600.0,27.0062,27.0489,26.9796,27.0382,29600.0
2006-02-21 14:50:00,50.67,50.67,50.55,50.58,36300.0,27.0329,27.0329,26.9689,26.9849,36300.0
2006-02-21 14:55:00,50.59,50.67,50.57,50.63,46300.0,26.9902,27.0329,26.9796,27.0116,46300.0
2006-02-21 15:00:00,50.64,50.7,50.61,50.65,43200.0,27.0169,27.0489,27.0009,27.0222,43200.0
2006-02-21 15:05:00,50.65,50.77,50.62,50.73,46100.0,27.0222,27.0863,27.0062,27.0649,46100.0
2006-02-21 15:10:00,50.73,50.8,50.72,50.78,67200.0,27.0649,27.1023,27.0596,27.0916,67200.0
2006-02-21 15:15:00,50.79,50.89,50.77,50.86,53600.0,27.0969,27.1503,27.0863,27.1343,53600.0
2006-02-21 15:20:00,50.86,51.03,50.84,50.93,83600.0,27.1343,27.225,27.1236,27.1716,83600.0
2006-02-21 15:25:00,50.93,51.01,50.9,50.9,72100.0,27.1716,27.2143,27.1556,27.1556,72100.0
2006-02-21 15:30:00,50.9,50.98,50.9,50.98,41400.0,27.1556,27.1983,27.1556,27.1983,41400.0
2006-02-21 15:35:00,50.97,50.97,50.83,50.87,58100.0,27.193,27.193,27.1183,27.1396,58100.0
2006-02-21 15:40:00,50.86,51.05,50.82,51.04,97200.0,27.1343,27.2356,27.1129,27.2303,97200.0
2006-02-21 15:45:00,51.04,51.07,50.99,51.04,92500.0,27.2303,27.2463,27.2036,27.2303,92500.0
2006-02-21 15:50:00,51.03,51.05,50.93,50.94,146100.0,27.225,27.2356,27.1716,27.177,146100.0
2006-02-21 15:55:00,50.93,51.05,50.85,51.0,192600.0,27.1716,27.2356,27.1289,27.209,192600.0
2006-02-22 09:30:00,50.59,50.62,50.26,50.31,254000.0,26.9902,27.0062,26.8142,26.8408,254000.0
2006-02-22 09:35:00,50.3,50.75,50.28,50.7,219400.0,26.8355,27.0756,26.8248,27.0489,219400.0
2006-02-22 09:40:00,50.69,50.8,50.53,50.54,154300.0,27.0436,27.1023,26.9582,26.9635,154300.0
2006-02-22 09:45:00,50.56,50.65,50.45,50.63,252600.0,26.9742,27.0222,26.9155,27.0116,252600.0
2006-02-22 09:50:00,50.61,50.62,50.42,50.42,53900.0,27.0009,27.0062,26.8995,26.8995,53900.0
2006-02-22 09:55:00,50.44,50.71,50.39,50.68,127200.0,26.9102,27.0542,26.8835,27.0382,127200.0
2006-02-22 10:00:00,50.68,51.16,50.61,51.16,191600.0,27.0382,27.2943,27.0009,27.2943,191600.0
2006-02-22 10:05:00,51.16,51.63,51.15,51.32,227300.0,27.2943,27.5451,27.289,27.3797,227300.0
2006-02-22 10:10:00,51.32,51.4,51.14,51.14,135300.0,27.3797,27.4224,27.2837,27.2837,135300.0
2006-02-22 10:15:00,51.13,51.39,51.12,51.38,125700.0,27.2783,27.417,27.273,27.4117,125700.0
2006-02-22 10:20:00,51.39,51.66,51.39,51.54,124900.0,27.417,27.5611,27.417,27.4971,124900.0
2006-02-22 10:25:00,51.53,51.55,51.42,51.43,62300.0,27.4917,27.5024,27.433,27.4384,62300.0
2006-02-22 10:30:00,51.43,51.45,51.33,51.4,35700.0,27.4384,27.449,27.385,27.4224,35700.0
2006-02-22 10:35:00,51.42,51.45,51.26,51.27,55800.0,27.433,27.449,27.3477,27.353,55800.0
2006-02-22 10:40:00,51.26,51.35,51.15,51.16,56600.0,27.3477,27.3957,27.289,27.2943,56600.0
2006-02-22 10:45:00,51.16,51.27,51.06,51.13,32200.0,27.2943,27.353,27.241,27.2783,32200.0
2006-02-22 10:50:00,51.11,51.3,51.11,51.25,42200.0,27.2676,27.369,27.2676,27.3423,42200.0
2006-02-22 10:55:00,51.26,51.3,51.24,51.28,16500.0,27.3477,27.369,27.337,27.3583,16500.0
2006-02-22 11:00:00,51.28,51.31,51.22,51.23,43000.0,27.3583,27.3743,27.3263,27.3317,43000.0
2006-02-22 11:05:00,51.23,51.25,51.17,51.19,11300.0,27.3317,27.3423,27.2997,27.3103,11300.0
2006-02-22 11:10:00,51.22,51.3,51.21,51.23,18500.0,27.3263,27.369,27.321,27.3317,18500.0
2006-02-22 11:15:00,51.25,51.34,51.25,51.33,123600.0,27.3423,27.3904,27.3423,27.385,123600.0
2006-02-22 11:20:00,51.33,51.8,51.33,51.75,84400.0,27.385,27.6358,27.385,27.6091,84400.0
2006-02-22 11:25:00,51.75,51.9,51.66,51.85,68800.0,27.6091,27.6891,27.5611,27.6624,68800.0
2006-02-22 11:30:00,51.84,51.91,51.73,51.74,122400.0,27.6571,27.6945,27.5984,27.6038,122400.0
2006-02-22 11:35:00,51.74,51.75,51.68,51.73,65400.0,27.6038,27.6091,27.5717,27.5984,65400.0
2006-02-22 11:40:00,51.71,51.75,51.65,51.75,24200.0,27.5878,27.6091,27.5557,27.6091,24200.0
2006-02-22 11:45:00,51.74,51.8,51.69,51.8,34200.0,27.6038,27.6358,27.5771,27.6358,34200.0
2006-02-22 11:50:00,51.79,51.79,51.71,51.76,14400.0,27.6304,27.6304,27.5878,27.6144,14400.0
2006-02-22 11:55:00,51.76,51.78,51.68,51.69,27400.0,27.6144,27.6251,27.5717,27.5771,27400.0
2006-02-22 12:00:00,51.7,51.86,51.65,51.78,55400.0,27.5824,27.6678,27.5557,27.6251,55400.0
2006-02-22 12:05:00,51.78,51.82,51.75,51.81,22600.0,27.6251,27.6464,27.6091,27.6411,22600.0
2006-02-22 12:10:00,51.81,51.9,51.78,51.78,101200.0,27.6411,27.6891,27.6251,27.6251,101200.0
2006-02-22 12:15:00,51.79,51.91,51.79,51.9,71200.0,27.6304,27.6945,27.6304,27.6891,71200.0
2006-02-22 12:20:00,51.91,52.14,51.9,52.14,144600.0,27.6945,27.8172,27.6891,27.8172,144600.0
2006-02-22 12:25:00,52.15,52.32,52.13,52.31,98300.0,27.8225,27.9132,27.8118,27.9079,98300.0
2006-02-22 12:30:00,52.31,52.32,51.95,52.23,99000.0,27.9079,27.9132,27.7158,27.8652,99000.0
2006-02-22 12:35:00,52.23,52.24,52.14,52.18,38600.0,27.8652,27.8705,27.8172,27.8385,38600.0
2006-02-22 12:40:00,52.16,52.29,52.14,52.25,55000.0,27.8278,27.8972,27.8172,27.8758,55000.0
2006-02-22 12:45:00,52.26,52.31,52.23,52.27,37600.0,27.8812,27.9079,27.8652,27.8865,37600.0
2006-02-22 12:50:00,52.27,52.29,52.24,52.29,11500.0,27.8865,27.8972,27.8705,27.8972,11500.0
2006-02-22 12:55:00,52.28,52.42,52.28,52.38,35500.0,27.8919,27.9665,27.8919,27.9452,35500.0
2006-02-22 13:00:00,52.37,52.49,52.36,52.4,48500.0,27.9399,28.0039,27.9345,27.9559,48500.0
2006-02-22 13:05:00,52.4,52.53,52.4,52.45,31100.0,27.9559,28.0252,27.9559,27.9825,31100.0
2006-02-22 13:10:00,52.43,52.44,52.3,52.32,29600.0,27.9719,27.9772,27.9025,27.9132,29600.0
2006-02-22 13:15:00,52.31,52.35,52.22,52.23,33200.0,27.9079,27.9292,27.8598,27.8652,33200.0
2006-02-22 13:20:00,52.23,52.26,52.17,52.26,45100.0,27.8652,27.8812,27.8332,27.8812,45100.0
2006-02-22 13:25:00,52.24,52.3,52.16,52.2,53800.0,27.8705,27.9025,27.8278,27.8492,53800.0
2006-02-22 13:30:00,52.18,52.2,52.02,52.06,44800.0,27.8385,27.8492,27.7531,27.7745,44800.0
2006-02-22 13:35:00,52.05,52.15,52.02,52.07,34900.0,27.7691,27.8225,27.7531,27.7798,34900.0
2006-02-22 13:40:00,52.08,52.12,51.93,51.93,76700.0,27.7852,27.8065,27.7051,27.7051,76700.0
2006-02-22 13:45:00,51.94,52.1,51.91,52.08,50400.0,27.7105,27.7958,27.6945,27.7852,50400.0
2006-02-22 13:50:00,52.08,52.25,52.08,52.19,68500.0,27.7852,27.8758,27.7852,27.8438,68500.0
2006-02-22 13:55:00,52.18,52.26,52.18,52.22,52100.0,27.8385,27.8812,27.8385,27.8598,52100.0
2006-02-22 14:00:00,52.22,52.23,52.06,52.06,53800.0,27.8598,27.8652,27.7745,27.7745,53800.0
2006-02-22 14:05:00,52.06,52.16,52.06,52.13,47100.0,27.7745,27.8278,27.7745,27.8118,47100.0
2006-02-22 14:10:00,52.13,52.35,52.12,52.27,56500.0,27.8118,27.9292,27.8065,27.8865,56500.0
2006-02-22 14:15:00,52.27,52.27,52.22,52.23,26300.0,27.8865,27.8865,27.8598,27.8652,26300.0
2006-02-22 14:20:00,52.23,52.25,52.21,52.24,23900.0,27.8652,27.8758,27.8545,27.8705,23900.0
2006-02-22 14:25:00,52.23,52.23,52.07,52.08,33000.0,27.8652,27.8652,27.7798,27.7852,33000.0
2006-02-22 14:30:00,52.09,52.12,51.98,52.02,33000.0,27.7905,27.8065,27.7318,27.7531,33000.0
2006-02-22 14:35:00,52.01,52.01,51.94,52.0,37900.0,27.7478,27.7478,27.7105,27.7425,37900.0
2006-02-22 14:40:00,51.99,52.0,51.91,51.97,43500.0,27.7371,27.7425,27.6945,27.7265,43500.0
2006-02-22 14:45:00,51.97,51.98,51.87,51.89,129300.0,27.7265,27.7318,27.6731,27.6838,129300.0
2006-02-22 14:50:00,51.87,51.95,51.85,51.89,46100.0,27.6731,27.7158,27.6624,27.6838,46100.0
2006-02-22 14:55:00,51.9,51.93,51.8,51.8,89800.0,27.6891,27.7051,27.6358,27.6358,89800.0
2006-02-22 15:00:00,51.82,51.91,51.81,51.9,92200.0,27.6464,27.6945,27.6411,27.6891,92200.0
2006-02-22 15:05:00,51.9,51.94,51.82,51.83,163100.0,27.6891,27.7105,27.6464,27.6518,163100.0
2006-02-22 15:10:00,51.83,51.85,51.7,51.83,103000.0,27.6518,27.6624,27.5824,27.6518,103000.0
2006-02-22 15:15:00,51.83,51.89,51.78,51.82,61800.0,27.6518,27.6838,27.6251,27.6464,61800.0
2006-02-22 15:20:00,51.84,51.89,51.83,51.88,45600.0,27.6571,27.6838,27.6518,27.6784,45600.0
2006-02-22 15:25:00,51.87,51.88,51.81,51.87,34200.0,27.6731,27.6784,27.6411,27.6731,34200.0
2006-02-22 15:30:00,51.88,51.93,51.84,51.89,85600.0,27.6784,27.7051,27.6571,27.6838,85600.0
2006-02-22 15:35:00,51.89,51.97,51.85,51.85,74100.0,27.6838,27.7265,27.6624,27.6624,74100.0
2006-02-22 15:40:00,51.84,51.91,51.83,51.85,65300.0,27.6571,27.6945,27.6518,27.6624,65300.0
2006-02-22 15:45:00,51.84,51.87,51.79,51.82,84200.0,27.6571,27.6731,27.6304,27.6464,84200.0
2006-02-22 15:50:00,51.82,51.89,51.81,51.85,109900.0,27.6464,27.6838,27.6411,27.6624,109900.0
2006-02-22 15:55:00,51.84,51.91,51.83,51.85,116300.0,27.6571,27.6945,27.6518,27.6624,116300.0
2006-02-23 09:30:00,52.12,52.47,52.02,52.47,250700.0,27.8065,27.9932,27.7531,27.9932,250700.0
2006-02-23 09:35:00,52.47,52.57,52.1,52.43,152800.0,27.9932,28.0466,27.7958,27.9719,152800.0
2006-02-23 09:40:00,52.4,52.74,52.4,52.4,145900.0,27.9559,28.1373,27.9559,27.9559,145900.0
2006-02-23 09:45:00,52.4,52.44,51.95,52.15,204500.0,27.9559,27.9772,27.7158,27.8225,204500.0
2006-02-23 09:50:00,52.16,52.41,52.13,52.33,134200.0,27.8278,27.9612,27.8118,27.9185,134200.0
2006-02-23 09:55:00,52.33,52.36,52.12,52.13,100500.0,27.9185,27.9345,27.8065,27.8118,100500.0
2006-02-23 10:00:00,52.14,52.27,52.05,52.25,118300.0,27.8172,27.8865,27.7691,27.8758,118300.0
2006-02-23 10:05:00,52.25,52.27,52.07,52.07,67200.0,27.8758,27.8865,27.7798,27.7798,67200.0
2006-02-23 10:10:00,52.07,52.31,51.94,52.17,144100.0,27.7798,27.9079,27.7105,27.8332,144100.0
2006-02-23 10:15:00,52.17,52.21,52.13,52.17,34400.0,27.8332,27.8545,27.8118,27.8332,34400.0
2006-02-23 10:20:00,52.18,52.22,52.1,52.11,64700.0,27.8385,27.8598,27.7958,27.8012,64700.0
2006-02-23 10:25:00,52.12,52.19,52.1,52.19,63700.0,27.8065,27.8438,27.7958,27.8438,63700.0
2006-02-23 10:30:00,52.19,52.19,52.13,52.17,44700.0,27.8438,27.8438,27.8118,27.8332,44700.0
2006-02-23 10:35:00,52.16,52.3,52.12,52.27,120900.0,27.8278,27.9025,27.8065,27.8865,120900.0
2006-02-23 10:40:00,52.28,52.3,52.19,52.22,73700.0,27.8919,27.9025,27.8438,27.8598,73700.0
2006-02-23 10:45:00,52.22,52.34,52.17,52.19,77300.0,27.8598,27.9239,27.8332,27.8438,77300.0
2006-02-23 10:50:00,52.2,52.25,52.13,52.17,16600.0,27.8492,27.8758,27.8118,27.8332,16600.0
2006-02-23 10:55:00,52.16,52.28,52.16,52.22,92200.0,27.8278,27.8919,27.8278,27.8598,92200.0
2006-02-23 11:00:00,52.23,52.27,52.14,52.14,24700.0,27.8652,27.8865,27.8172,27.8172,24700.0
2006-02-23 11:05:00,52.14,52.2,52.14,52.15,37000.0,27.8172,27.8492,27.8172,27.8225,37000.0
2006-02-23 11:10:00,52.15,52.26,52.15,52.19,47900.0,27.8225,27.8812,27.8225,27.8438,47900.0
2006-02-23 11:15:00,52.19,52.19,52.04,52.13,72900.0,27.8438,27.8438,27.7638,27.8118,72900.0
2006-02-23 11:20:00,52.1,52.2,52.09,52.17,46900.0,27.7958,27.8492,27.7905,27.8332,46900.0
2006-02-23 11:25:00,52.17,52.31,52.17,52.26,93600.0,27.8332,27.9079,27.8332,27.8812,93600.0
2006-02-23 11:30:00,52.26,52.28,52.21,52.24,39100.0,27.8812,27.8919,27.8545,27.8705,39100.0
2006-02-23 11:35:00,52.25,52.25,52.13,52.17,25900.0,27.8758,27.8758,27.8118,27.8332,25900.0
2006-02-23 11:40:00,52.17,52.21,52.17,52.19,41700.0,27.8332,27.8545,27.8332,27.8438,41700.0
2006-02-23 11:45:00,52.2,52.2,52.13,52.15,43200.0,27.8492,27.8492,27.8118,27.8225,43200.0
2006-02-23 11:50:00,52.15,52.15,52.11,52.11,21500.0,27.8225,27.8225,27.8012,27.8012,21500.0
2006-02-23 11:55:00,52.12,52.18,52.05,52.08,62800.0,27.8065,27.8385,27.7691,27.7852,62800.0
2006-02-23 12:00:00,52.08,52.14,52.06,52.13,70800.0,27.7852,27.8172,27.7745,27.8118,70800.0
2006-02-23 12:05:00,52.13,52.14,52.07,52.11,18900.0,27.8118,27.8172,27.7798,27.8012,18900.0
2006-02-23 12:10:00,52.1,52.13,52.04,52.08,29700.0,27.7958,27.8118,27.7638,27.7852,29700.0
2006-02-23 12:15:00,52.09,52.12,52.05,52.07,61900.0,27.7905,27.8065,27.7691,27.7798,61900.0
2006-02-23 12:20:00,52.06,52.08,51.96,52.01,44500.0,27.7745,27.7852,27.7211,27.7478,44500.0
2006-02-23 12:25:00,52.0,52.07,52.0,52.03,35300.0,27.7425,27.7798,27.7425,27.7585,35300.0
2006-02-23 12:30:00,52.03,52.2,52.01,52.19,42900.0,27.7585,27.8492,27.7478,27.8438,42900.0
2006-02-23 12:35:00,52.16,52.24,52.15,52.16,29100.0,27.8278,27.8705,27.8225,27.8278,29100.0
2006-02-23 12:40:00,52.15,52.22,52.1,52.12,50200.0,27.8225,27.8598,27.7958,27.8065,50200.0
2006-02-23 12:45:00,52.1,52.16,52.04,52.1,16700.0,27.7958,27.8278,27.7638,27.7958,16700.0
2006-02-23 12:50:00,52.11,52.14,52.1,52.13,16500.0,27.8012,27.8172,27.7958,27.8118,16500.0
2006-02-23 12:55:00,52.14,52.18,52.09,52.1,28600.0,27.8172,27.8385,27.7905,27.7958,28600.0
2006-02-23 13:00:00,52.1,52.11,52.05,52.07,34000.0,27.7958,27.8012,27.7691,27.7798,34000.0
2006-02-23 13:05:00,52.08,52.15,52.08,52.11,35900.0,27.7852,27.8225,27.7852,27.8012,35900.0
2006-02-23 13:10:00,52.11,52.12,52.05,52.09,21000.0,27.8012,27.8065,27.7691,27.7905,21000.0
2006-02-23 13:15:00,52.07,52.23,52.06,52.14,58200.0,27.7798,27.8652,27.7745,27.8172,58200.0
2006-02-23 13:20:00,52.14,52.29,52.13,52.18,49900.0,27.8172,27.8972,27.8118,27.8385,49900.0
2006-02-23 13:25:00,52.17,52.24,52.14,52.23,36500.0,27.8332,27.8705,27.8172,27.8652,36500.0
2006-02-23 13:30:00,52.21,52.21,52.16,52.16,8300.0,27.8545,27.8545,27.8278,27.8278,8300.0
2006-02-23 13:35:00,52.16,52.18,52.11,52.15,48800.0,27.8278,27.8385,27.8012,27.8225,48800.0
2006-02-23 13:40:00,52.15,52.17,52.13,52.16,8300.0,27.8225,27.8332,27.8118,27.8278,8300.0
2006-02-23 13:45:00,52.15,52.2,52.15,52.18,8200.0,27.8225,27.8492,27.8225,27.8385,8200.0
2006-02-23 13:50:00,52.19,52.19,52.13,52.16,15700.0,27.8438,27.8438,27.8118,27.8278,15700.0
2006-02-23 13:55:00,52.18,52.18,52.15,52.16,6400.0,27.8385,27.8385,27.8225,27.8278,6400.0
2006-02-23 14:00:00,52.15,52.16,52.14,52.14,32000.0,27.8225,27.8278,27.8172,27.8172,32000.0
2006-02-23 14:05:00,52.13,52.14,52.03,52.05,51300.0,27.8118,27.8172,27.7585,27.7691,51300.0
2006-02-23 14:10:00,52.05,52.07,52.03,52.05,28300.0,27.7691,27.7798,27.7585,27.7691,28300.0
2006-02-23 14:15:00,52.04,52.04,51.98,51.98,27500.0,27.7638,27.7638,27.7318,27.7318,27500.0
2006-02-23 14:20:00,51.99,52.06,51.98,52.05,55700.0,27.7371,27.7745,27.7318,27.7691,55700.0
2006-02-23 14:25:00,52.05,52.07,52.03,52.05,28400.0,27.7691,27.7798,27.7585,27.7691,28400.0
2006-02-23 14:30:00,52.05,52.14,52.04,52.13,113300.0,27.7691,27.8172,27.7638,27.8118,113300.0
2006-02-23 14:35:00,52.13,52.21,52.13,52.13,48500.0,27.8118,27.8545,27.8118,27.8118,48500.0
2006-02-23 14:40:00,52.13,52.14,52.06,52.09,31500.0,27.8118,27.8172,27.7745,27.7905,31500.0
2006-02-23 14:45:00,52.08,52.13,52.0,52.1,94800.0,27.7852,27.8118,27.7425,27.7958,94800.0
2006-02-23 14:50:00,52.11,52.13,52.03,52.05,51500.0,27.8012,27.8118,27.7585,27.7691,51500.0
2006-02-23 14:55:00,52.04,52.11,52.02,52.06,51900.0,27.7638,27.8012,27.7531,27.7745,51900.0
2006-02-23 15:00:00,52.06,52.07,52.0,52.05,452100.0,27.7745,27.7798,27.7425,27.7691,452100.0
2006-02-23 15:05:00,52.05,52.05,51.89,51.92,74500.0,27.7691,27.7691,27.6838,27.6998,74500.0
2006-02-23 15:10:00,51.92,51.94,51.88,51.94,254000.0,27.6998,27.7105,27.6784,27.7105,254000.0
2006-02-23 15:15:00,51.94,52.02,51.92,52.02,46000.0,27.7105,27.7531,27.6998,27.7531,46000.0
2006-02-23 15:20:00,52.0,52.05,51.98,52.04,47000.0,27.7425,27.7691,27.7318,27.7638,47000.0
2006-02-23 15:25:00,52.04,52.05,51.98,52.03,39300.0,27.7638,27.7691,27.7318,27.7585,39300.0
2006-02-23 15:30:00,52.03,52.03,51.99,52.0,18200.0,27.7585,27.7585,27.7371,27.7425,18200.0
2006-02-23 15:35:00,52.0,52.01,51.95,51.97,198300.0,27.7425,27.7478,27.7158,27.7265,198300.0
2006-02-23 15:40:00,51.96,51.99,51.88,51.99,116100.0,27.7211,27.7371,27.6784,27.7371,116100.0
2006-02-23 15:45:00,51.98,51.98,51.84,51.88,222200.0,27.7318,27.7318,27.6571,27.6784,222200.0
2006-02-23 15:50:00,51.89,51.99,51.85,51.95,135100.0,27.6838,27.7371,27.6624,27.7158,135100.0
2006-02-23 15:55:00,51.96,52.01,51.94,51.99,172600.0,27.7211,27.7478,27.7105,27.7371,172600.0
2006-02-24 09:30:00,52.03,52.18,51.89,52.07,85200.0,27.7585,27.8385,27.6838,27.7798,85200.0
2006-02-24 09:35:00,52.07,52.08,51.82,52.02,92700.0,27.7798,27.7852,27.6464,27.7531,92700.0
2006-02-24 09:40:00,52.02,52.16,51.97,52.13,79700.0,27.7531,27.8278,27.7265,27.8118,79700.0
2006-02-24 09:45:00,52.12,52.2,52.07,52.07,60300.0,27.8065,27.8492,27.7798,27.7798,60300.0
2006-02-24 09:50:00,52.06,52.1,51.97,52.04,59700.0,27.7745,27.7958,27.7265,27.7638,59700.0
2006-02-24 09:55:00,52.03,52.09,51.97,52.02,57100.0,27.7585,27.7905,27.7265,27.7531,57100.0
2006-02-24 10:00:00,52.02,52.12,52.02,52.1,32900.0,27.7531,27.8065,27.7531,27.7958,32900.0
2006-02-24 10:05:00,52.1,52.15,52.01,52.15,40400.0,27.7958,27.8225,27.7478,27.8225,40400.0
2006-02-24 10:10:00,52.14,52.28,52.14,52.17,68700.0,27.8172,27.8919,27.8172,27.8332,68700.0
2006-02-24 10:15:00,52.18,52.19,52.11,52.15,98000.0,27.8385,27.8438,27.8012,27.8225,98000.0
2006-02-24 10:20:00,52.15,52.19,52.03,52.06,50600.0,27.8225,27.8438,27.7585,27.7745,50600.0
2006-02-24 10:25:00,52.06,52.16,52.06,52.09,27700.0,27.7745,27.8278,27.7745,27.7905,27700.0
2006-02-24 10:30:00,52.07,52.17,52.01,52.08,42700.0,27.7798,27.8332,27.7478,27.7852,42700.0
2006-02-24 10:35:00,52.08,52.14,52.0,52.01,40700.0,27.7852,27.8172,27.7425,27.7478,40700.0
2006-02-24 10:40:00,52.02,52.06,52.0,52.02,111000.0,27.7531,27.7745,27.7425,27.7531,111000.0
2006-02-24 10:45:00,52.03,52.06,51.96,52.01,104300.0,27.7585,27.7745,27.7211,27.7478,104300.0
2006-02-24 10:50:00,52.01,52.03,51.91,51.95,59700.0,27.7478,27.7585,27.6945,27.7158,59700.0
2006-02-24 10:55:00,51.98,51.98,51.89,51.9,63300.0,27.7318,27.7318,27.6838,27.6891,63300.0
2006-02-24 11:00:00,51.89,51.9,51.77,51.84,167000.0,27.6838,27.6891,27.6198,27.6571,167000.0
2006-02-24 11:05:00,51.85,51.9,51.8,51.9,47600.0,27.6624,27.6891,27.6358,27.6891,47600.0
2006-02-24 11:10:00,51.88,51.99,51.85,51.9,56000.0,27.6784,27.7371,27.6624,27.6891,56000.0
2006-02-24 11:15:00,51.9,51.98,51.89,51.96,65100.0,27.6891,27.7318,27.6838,27.7211,65100.0
2006-02-24 11:20:00,51.95,51.98,51.88,51.98,90900.0,27.7158,27.7318,27.6784,27.7318,90900.0
2006-02-24 11:25:00,51.98,52.04,51.94,51.94,28000.0,27.7318,27.7638,27.7105,27.7105,28000.0
2006-02-24 11:30:00,51.92,51.97,51.86,51.9,18200.0,27.6998,27.7265,27.6678,27.6891,18200.0
2006-02-24 11:35:00,51.89,52.02,51.89,52.01,46300.0,27.6838,27.7531,27.6838,27.7478,46300.0
2006-02-24 11:40:00,51.99,52.01,51.92,51.95,19900.0,27.7371,27.7478,27.6998,27.7158,19900.0
2006-02-24 11:45:00,51.95,51.95,51.84,51.87,32900.0,27.7158,27.7158,27.6571,27.6731,32900.0
2006-02-24 11:50:00,51.87,51.88,51.83,51.88,21800.0,27.6731,27.6784,27.6518,27.6784,21800.0
2006-02-24 11:55:00,51.87,51.91,51.85,51.91,19400.0,27.6731,27.6945,27.6624,27.6945,19400.0
2006-02-24 12:00:00,51.92,51.92,51.87,51.87,15100.0,27.6998,27.6998,27.6731,27.6731,15100.0
2006-02-24 12:05:00,51.87,51.91,51.82,51.89,25100.0,27.6731,27.6945,27.6464,27.6838,25100.0
2006-02-24 12:10:00,51.9,51.97,51.9,51.96,15800.0,27.6891,27.7265,27.6891,27.7211,15800.0
2006-02-24 12:15:00,51.98,52.0,51.91,51.92,18200.0,27.7318,27.7425,27.6945,27.6998,18200.0
2006-02-24 12:20:00,51.92,51.97,51.88,51.94,32800.0,27.6998,27.7265,27.6784,27.7105,32800.0
2006-02-24 12:25:00,51.93,51.94,51.9,51.92,14200.0,27.7051,27.7105,27.6891,27.6998,14200.0
2006-02-24 12:30:00,51.92,51.92,51.89,51.92,6300.0,27.6998,27.6998,27.6838,27.6998,6300.0
2006-02-24 12:35:00,51.91,51.97,51.91,51.97,9800.0,27.6945,27.7265,27.6945,27.7265,9800.0
2006-02-24 12:40:00,51.96,52.04,51.95,52.03,25400.0,27.7211,27.7638,27.7158,27.7585,25400.0
2006-02-24 12:45:00,52.02,52.04,52.01,52.02,12900.0,27.7531,27.7638,27.7478,27.7531,12900.0
2006-02-24 12:50:00,52.02,52.07,52.01,52.02,29100.0,27.7531,27.7798,27.7478,27.7531,29100.0
2006-02-24 12:55:00,52.02,52.07,52.02,52.05,14800.0,27.7531,27.7798,27.7531,27.7691,14800.0
2006-02-24 13:00:00,52.05,52.05,51.86,51.88,26500.0,27.7691,27.7691,27.6678,27.6784,26500.0
2006-02-24 13:05:00,51.89,51.91,51.88,51.91,17000.0,27.6838,27.6945,27.6784,27.6945,17000.0
2006-02-24 13:10:00,51.9,51.9,51.84,51.85,25800.0,27.6891,27.6891,27.6571,27.6624,25800.0
2006-02-24 13:15:00,51.85,51.92,51.81,51.81,41700.0,27.6624,27.6998,27.6411,27.6411,41700.0
2006-02-24 13:20:00,51.82,51.83,51.73,51.77,51700.0,27.6464,27.6518,27.5984,27.6198,51700.0
2006-02-24 13:25:00,51.77,51.85,51.77,51.79,100000.0,27.6198,27.6624,27.6198,27.6304,100000.0
2006-02-24 13:30:00,51.79,51.8,51.77,51.79,18000.0,27.6304,27.6358,27.6198,27.6304,18000.0
2006-02-24 13:35:00,51.8,51.8,51.78,51.79,12800.0,27.6358,27.6358,27.6251,27.6304,12800.0
2006-02-24 13:40:00,51.79,51.8,51.66,51.75,58300.0,27.6304,27.6358,27.5611,27.6091,58300.0
2006-02-24 13:45:00,51.75,51.8,51.75,51.79,92200.0,27.6091,27.6358,27.6091,27.6304,92200.0
2006-02-24 13:50:00,51.79,51.82,51.76,51.79,74800.0,27.6304,27.6464,27.6144,27.6304,74800.0
2006-02-24 13:55:00,51.79,51.81,51.78,51.8,14300.0,27.6304,27.6411,27.6251,27.6358,14300.0
2006-02-24 14:00:00,51.79,51.94,51.79,51.89,25100.0,27.6304,27.7105,27.6304,27.6838,25100.0
2006-02-24 14:05:00,51.88,51.9,51.77,51.8,49000.0,27.6784,27.6891,27.6198,27.6358,49000.0
2006-02-24 14:10:00,51.79,51.89,51.79,51.83,33500.0,27.6304,27.6838,27.6304,27.6518,33500.0
2006-02-24 14:15:00,51.84,51.94,51.79,51.94,77300.0,27.6571,27.7105,27.6304,27.7105,77300.0
2006-02-24 14:20:00,51.93,52.0,51.92,51.93,39700.0,27.7051,27.7425,27.6998,27.7051,39700.0
2006-02-24 14:25:00,51.93,51.93,51.84,51.85,9300.0,27.7051,27.7051,27.6571,27.6624,9300.0
2006-02-24 14:30:00,51.85,51.93,51.81,51.92,17600.0,27.6624,27.7051,27.6411,27.6998,17600.0
2006-02-24 14:35:00,51.92,51.92,51.87,51.91,19200.0,27.6998,27.6998,27.6731,27.6945,19200.0
2006-02-24 14:40:00,51.89,51.91,51.85,51.85,21300.0,27.6838,27.6945,27.6624,27.6624,21300.0
2006-02-24 14:45:00,51.86,51.86,51.8,51.82,14800.0,27.6678,27.6678,27.6358,27.6464,14800.0
2006-02-24 14:50:00,51.81,51.88,51.8,51.82,73800.0,27.6411,27.6784,27.6358,27.6464,73800.0
2006-02-24 14:55:00,51.83,51.86,51.81,51.85,17100.0,27.6518,27.6678,27.6411,27.6624,17100.0
2006-02-24 15:00:00,51.85,51.87,51.81,51.87,49100.0,27.6624,27.6731,27.6411,27.6731,49100.0
2006-02-24 15:05:00,51.86,51.97,51.84,51.87,37800.0,27.6678,27.7265,27.6571,27.6731,37800.0
2006-02-24 15:10:00,51.88,51.88,51.81,51.83,176200.0,27.6784,27.6784,27.6411,27.6518,176200.0
2006-02-24 15:15:00,51.82,51.88,51.82,51.85,28000.0,27.6464,27.6784,27.6464,27.6624,28000.0
2006-02-24 15:20:00,51.85,51.87,51.83,51.84,27900.0,27.6624,27.6731,27.6518,27.6571,27900.0
2006-02-24 15:25:00,51.84,51.88,51.83,51.84,13200.0,27.6571,27.6784,27.6518,27.6571,13200.0
2006-02-24 15:30:00,51.83,51.83,51.76,51.78,394900.0,27.6518,27.6518,27.6144,27.6251,394900.0
2006-02-24 15:35:00,51.77,51.79,51.72,51.75,48400.0,27.6198,27.6304,27.5931,27.6091,48400.0
2006-02-24 15:40:00,51.75,51.77,51.74,51.77,59400.0,27.6091,27.6198,27.6038,27.6198,59400.0
2006-02-24 15:45:00,51.78,51.82,51.73,51.81,79700.0,27.6251,27.6464,27.5984,27.6411,79700.0
2006-02-24 15:50:00,51.81,51.84,51.77,51.82,62100.0,27.6411,27.6571,27.6198,27.6464,62100.0
2006-02-24 15:55:00,51.82,51.85,51.79,51.81,109300.0,27.6464,27.6624,27.6304,27.6411,109300.0
2006-02-27 09:30:00,51.52,51.69,51.5,51.66,153400.0,27.4864,27.5771,27.4757,27.5611,153400.0
2006-02-27 09:35:00,51.66,51.94,51.66,51.82,117200.0,27.5611,27.7105,27.5611,27.6464,117200.0
2006-02-27 09:40:00,51.83,51.88,51.52,51.7,166700.0,27.6518,27.6784,27.4864,27.5824,166700.0
2006-02-27 09:45:00,51.71,51.82,51.54,51.65,95100.0,27.5878,27.6464,27.4971,27.5557,95100.0
2006-02-27 09:50:00,51.65,51.75,51.61,51.75,56300.0,27.5557,27.6091,27.5344,27.6091,56300.0
2006-02-27 09:55:00,51.74,51.87,51.71,51.8,71200.0,27.6038,27.6731,27.5878,27.6358,71200.0
2006-02-27 10:00:00,51.81,51.96,51.79,51.83,66800.0,27.6411,27.7211,27.6304,27.6518,66800.0
2006-02-27 10:05:00,51.83,51.83,51.67,51.73,67300.0,27.6518,27.6518,27.5664,27.5984,67300.0
2006-02-27 10:10:00,51.72,51.75,51.67,51.73,33600.0,27.5931,27.6091,27.5664,27.5984,33600.0
2006-02-27 10:15:00,51.71,51.75,51.56,51.61,50900.0,27.5878,27.6091,27.5077,27.5344,50900.0
2006-02-27 10:20:00,51.61,51.76,51.6,51.72,61300.0,27.5344,27.6144,27.5291,27.5931,61300.0
2006-02-27 10:25:00,51.73,51.75,51.69,51.74,31900.0,27.5984,27.6091,27.5771,27.6038,31900.0
2006-02-27 10:30:00,51.74,51.87,51.73,51.78,57400.0,27.6038,27.6731,27.5984,27.6251,57400.0
2006-02-27 10:35:00,51.79,51.84,51.77,51.82,20700.0,27.6304,27.6571,27.6198,27.6464,20700.0
2006-02-27 10:40:00,51.82,51.85,51.78,51.84,20700.0,27.6464,27.6624,27.6251,27.6571,20700.0
2006-02-27 10:45:00,51.83,51.91,51.8,51.86,30500.0,27.6518,27.6945,27.6358,27.6678,30500.0
2006-02-27 10:50:00,51.85,51.86,51.82,51.85,15600.0,27.6624,27.6678,27.6464,27.6624,15600.0
2006-02-27 10:55:00,51.84,51.86,51.75,51.76,42000.0,27.6571,27.6678,27.6091,27.6144,42000.0
2006-02-27 11:00:00,51.76,51.78,51.7,51.73,50800.0,27.6144,27.6251,27.5824,27.5984,50800.0
2006-02-27 11:05:00,51.73,51.74,51.69,51.71,36100.0,27.5984,27.6038,27.5771,27.5878,36100.0
2006-02-27 11:10:00,51.7,51.93,51.7,51.9,55200.0,27.5824,27.7051,27.5824,27.6891,55200.0
2006-02-27 11:15:00,51.9,52.05,51.89,52.02,62800.0,27.6891,27.7691,27.6838,27.7531,62800.0
2006-02-27 11:20:00,52.01,52.06,51.95,52.06,39300.0,27.7478,27.7745,27.7158,27.7745,39300.0
2006-02-27 11:25:00,52.07,52.21,52.05,52.13,60100.0,27.7798,27.8545,27.7691,27.8118,60100.0
2006-02-27 11:30:00,52.11,52.16,52.06,52.09,27300.0,27.8012,27.8278,27.7745,27.7905,27300.0
2006-02-27 11:35:00,52.08,52.16,52.08,52.14,24900.0,27.7852,27.8278,27.7852,27.8172,24900.0
2006-02-27 11:40:00,52.12,52.13,52.04,52.11,21400.0,27.8065,27.8118,27.7638,27.8012,21400.0
2006-02-27 11:45:00,52.09,52.09,52.03,52.04,19800.0,27.7905,27.7905,27.7585,27.7638,19800.0
2006-02-27 11:50:00,52.04,52.08,51.98,52.06,76200.0,27.7638,27.7852,27.7318,27.7745,76200.0
2006-02-27 11:55:00,52.08,52.12,52.02,52.12,16800.0,27.7852,27.8065,27.7531,27.8065,16800.0
2006-02-27 12:00:00,52.12,52.22,52.11,52.22,45800.0,27.8065,27.8598,27.8012,27.8598,45800.0
2006-02-27 12:05:00,52.2,52.27,52.12,52.12,25300.0,27.8492,27.8865,27.8065,27.8065,25300.0
2006-02-27 12:10:00,52.13,52.15,52.04,52.05,19600.0,27.8118,27.8225,27.7638,27.7691,19600.0
2006-02-27 12:15:00,52.05,52.17,51.99,52.09,37900.0,27.7691,27.8332,27.7371,27.7905,37900.0
2006-02-27 12:20:00,52.08,52.14,52.05,52.11,20900.0,27.7852,27.8172,27.7691,27.8012,20900.0
2006-02-27 12:25:00,52.08,52.13,52.0,52.12,17200.0,27.7852,27.8118,27.7425,27.8065,17200.0
2006-02-27 12:30:00,52.11,52.18,52.09,52.15,18700.0,27.8012,27.8385,27.7905,27.8225,18700.0
2006-02-27 12:35:00,52.15,52.16,51.99,51.99,16100.0,27.8225,27.8278,27.7371,27.7371,16100.0
2006-02-27 12:40:00,51.99,52.02,51.96,52.01,13700.0,27.7371,27.7531,27.7211,27.7478,13700.0
2006-02-27 12:45:00,52.0,52.0,51.93,51.95,23800.0,27.7425,27.7425,27.7051,27.7158,23800.0
2006-02-27 12:50:00,51.96,52.06,51.96,52.04,10600.0,27.7211,27.7745,27.7211,27.7638,10600.0
2006-02-27 12:55:00,52.01,52.03,52.0,52.03,8500.0,27.7478,27.7585,27.7425,27.7585,8500.0
2006-02-27 13:00:00,52.04,52.05,51.99,52.02,4700.0,27.7638,27.7691,27.7371,27.7531,4700.0
2006-02-27 13:05:00,52.0,52.01,51.95,51.95,12500.0,27.7425,27.7478,27.7158,27.7158,12500.0
2006-02-27 13:10:00,51.96,51.97,51.9,51.94,16200.0,27.7211,27.7265,27.6891,27.7105,16200.0
2006-02-27 13:15:00,51.94,52.01,51.92,51.99,21700.0,27.7105,27.7478,27.6998,27.7371,21700.0
2006-02-27 13:20:00,51.99,51.99,51.9,51.93,13100.0,27.7371,27.7371,27.6891,27.7051,13100.0
2006-02-27 13:25:00,51.92,51.93,51.87,51.9,18600.0,27.6998,27.7051,27.6731,27.6891,18600.0
2006-02-27 13:30:00,51.9,51.93,51.89,51.93,14700.0,27.6891,27.7051,27.6838,27.7051,14700.0
2006-02-27 13:35:00,51.93,51.95,51.88,51.9,16900.0,27.7051,27.7158,27.6784,27.6891,16900.0
2006-02-27 13:40:00,51.89,51.9,51.86,51.86,12100.0,27.6838,27.6891,27.6678,27.6678,12100.0
2006-02-27 13:45:00,51.87,51.87,51.85,51.86,15900.0,27.6731,27.6731,27.6624,27.6678,15900.0
2006-02-27 13:50:00,51.85,51.88,51.84,51.86,29900.0,27.6624,27.6784,27.6571,27.6678,29900.0
2006-02-27 13:55:00,51.86,51.86,51.83,51.86,14800.0,27.6678,27.6678,27.6518,27.6678,14800.0
2006-02-27 14:00:00,51.86,51.95,51.86,51.94,22900.0,27.6678,27.7158,27.6678,27.7105,22900.0
2006-02-27 14:05:00,51.91,51.91,51.81,51.82,23000.0,27.6945,27.6945,27.6411,27.6464,23000.0
2006-02-27 14:10:00,51.83,51.89,51.81,51.84,23200.0,27.6518,27.6838,27.6411,27.6571,23200.0
2006-02-27 14:15:00,51.85,51.9,51.85,51.88,16400.0,27.6624,27.6891,27.6624,27.6784,16400.0
2006-02-27 14:20:00,51.89,51.91,51.84,51.87,10200.0,27.6838,27.6945,27.6571,27.6731,10200.0
2006-02-27 14:25:00,51.87,51.88,51.82,51.86,13000.0,27.6731,27.6784,27.6464,27.6678,13000.0
2006-02-27 14:30:00,51.85,51.9,51.82,51.82,21500.0,27.6624,27.6891,27.6464,27.6464,21500.0
2006-02-27 14:35:00,51.83,51.84,51.79,51.83,21600.0,27.6518,27.6571,27.6304,27.6518,21600.0
2006-02-27 14:40:00,51.83,51.84,51.81,51.82,16600.0,27.6518,27.6571,27.6411,27.6464,16600.0
2006-02-27 14:45:00,51.82,51.91,51.81,51.82,35900.0,27.6464,27.6945,27.6411,27.6464,35900.0
2006-02-27 14:50:00,51.84,51.84,51.79,51.81,12800.0,27.6571,27.6571,27.6304,27.6411,12800.0
2006-02-27 14:55:00,51.81,51.89,51.81,51.88,15600.0,27.6411,27.6838,27.6411,27.6784,15600.0
2006-02-27 15:00:00,51.87,51.93,51.87,51.88,20400.0,27.6731,27.7051,27.6731,27.6784,20400.0
2006-02-27 15:05:00,51.87,51.93,51.86,51.86,23500.0,27.6731,27.7051,27.6678,27.6678,23500.0
2006-02-27 15:10:00,51.86,51.9,51.86,51.87,19000.0,27.6678,27.6891,27.6678,27.6731,19000.0
2006-02-27 15:15:00,51.86,51.87,51.85,51.85,11600.0,27.6678,27.6731,27.6624,27.6624,11600.0
2006-02-27 15:20:00,51.86,51.87,51.84,51.85,20000.0,27.6678,27.6731,27.6571,27.6624,20000.0
2006-02-27 15:25:00,51.86,51.86,51.85,51.86,16200.0,27.6678,27.6678,27.6624,27.6678,16200.0
2006-02-27 15:30:00,51.86,51.92,51.85,51.88,47100.0,27.6678,27.6998,27.6624,27.6784,47100.0
2006-02-27 15:35:00,51.88,51.92,51.83,51.84,51600.0,27.6784,27.6998,27.6518,27.6571,51600.0
2006-02-27 15:40:00,51.85,51.92,51.83,51.91,35900.0,27.6624,27.6998,27.6518,27.6945,35900.0
2006-02-27 15:45:00,51.9,51.95,51.89,51.93,40700.0,27.6891,27.7158,27.6838,27.7051,40700.0
2006-02-27 15:50:00,51.93,51.93,51.85,51.88,66100.0,27.7051,27.7051,27.6624,27.6784,66100.0
2006-02-27 15:55:00,51.88,51.97,51.85,51.93,132300.0,27.6784,27.7265,27.6624,27.7051,132300.0
2006-02-28 09:30:00,51.86,52.41,51.62,52.36,117500.0,27.6678,27.9612,27.5397,27.9345,117500.0
2006-02-28 09:35:00,52.34,52.55,52.33,52.37,99900.0,27.9239,28.0359,27.9185,27.9399,99900.0
2006-02-28 09:40:00,52.35,52.6,52.34,52.57,111500.0,27.9292,28.0626,27.9239,28.0466,111500.0
2006-02-28 09:45:00,52.58,52.83,52.57,52.7,93500.0,28.0519,28.1853,28.0466,28.1159,93500.0
2006-02-28 09:50:00,52.7,52.75,52.57,52.71,61900.0,28.1159,28.1426,28.0466,28.1213,61900.0
2006-02-28 09:55:00,52.71,52.79,52.61,52.61,57000.0,28.1213,28.1639,28.0679,28.0679,57000.0
2006-02-28 10:00:00,52.6,52.61,52.48,52.54,64100.0,28.0626,28.0679,27.9986,28.0306,64100.0
2006-02-28 10:05:00,52.53,52.53,52.38,52.42,62900.0,28.0252,28.0252,27.9452,27.9665,62900.0
2006-02-28 10:10:00,52.42,52.52,52.42,52.44,32100.0,27.9665,28.0199,27.9665,27.9772,32100.0
2006-02-28 10:15:00,52.45,52.56,52.41,52.52,38700.0,27.9825,28.0412,27.9612,28.0199,38700.0
2006-02-28 10:20:00,52.53,52.6,52.51,52.6,28400.0,28.0252,28.0626,28.0146,28.0626,28400.0
2006-02-28 10:25:00,52.6,52.6,52.44,52.44,45800.0,28.0626,28.0626,27.9772,27.9772,45800.0
2006-02-28 10:30:00,52.45,52.62,52.33,52.45,119400.0,27.9825,28.0732,27.9185,27.9825,119400.0
2006-02-28 10:35:00,52.42,52.57,52.37,52.51,113200.0,27.9665,28.0466,27.9399,28.0146,113200.0
2006-02-28 10:40:00,52.51,52.67,52.5,52.6,70500.0,28.0146,28.0999,28.0092,28.0626,70500.0
2006-02-28 10:45:00,52.58,52.68,52.52,52.58,74400.0,28.0519,28.1053,28.0199,28.0519,74400.0
2006-02-28 10:50:00,52.6,52.6,52.39,52.43,42400.0,28.0626,28.0626,27.9505,27.9719,42400.0
2006-02-28 10:55:00,52.43,52.44,52.06,52.06,61700.0,27.9719,27.9772,27.7745,27.7745,61700.0
2006-02-28 11:00:00,52.05,52.35,52.02,52.22,83700.0,27.7691,27.9292,27.7531,27.8598,83700.0
2006-02-28 11:05:00,52.23,52.35,52.18,52.35,48200.0,27.8652,27.9292,27.8385,27.9292,48200.0
2006-02-28 11:10:00,52.36,52.44,52.31,52.44,62000.0,27.9345,27.9772,27.9079,27.9772,62000.0
2006-02-28 11:15:00,52.43,52.52,52.38,52.5,55000.0,27.9719,28.0199,27.9452,28.0092,55000.0
2006-02-28 11:20:00,52.48,52.48,52.39,52.45,17600.0,27.9986,27.9986,27.9505,27.9825,17600.0
2006-02-28 11:25:00,52.45,52.55,52.43,52.47,63200.0,27.9825,28.0359,27.9719,27.9932,63200.0
2006-02-28 11:30:00,52.47,52.47,52.37,52.39,22000.0,27.9932,27.9932,27.9399,27.9505,22000.0
2006-02-28 11:35:00,52.38,52.42,52.38,52.4,29100.0,27.9452,27.9665,27.9452,27.9559,29100.0
2006-02-28 11:40:00,52.41,52.41,52.38,52.39,18200.0,27.9612,27.9612,27.9452,27.9505,18200.0
2006-02-28 11:45:00,52.39,52.41,52.37,52.39,20600.0,27.9505,27.9612,27.9399,27.9505,20600.0
2006-02-28 11:50:00,52.39,52.5,52.37,52.42,23700.0,27.9505,28.0092,27.9399,27.9665,23700.0
2006-02-28 11:55:00,52.4,52.41,52.37,52.38,20200.0,27.9559,27.9612,27.9399,27.9452,20200.0
2006-02-28 12:00:00,52.38,52.39,52.36,52.38,36100.0,27.9452,27.9505,27.9345,27.9452,36100.0
2006-02-28 12:05:00,52.38,52.43,52.38,52.39,19600.0,27.9452,27.9719,27.9452,27.9505,19600.0
2006-02-28 12:10:00,52.39,52.4,52.29,52.32,63000.0,27.9505,27.9559,27.8972,27.9132,63000.0
2006-02-28 12:15:00,52.31,52.35,52.31,52.34,13100.0,27.9079,27.9292,27.9079,27.9239,13100.0
2006-02-28 12:20:00,52.33,52.34,52.31,52.33,5200.0,27.9185,27.9239,27.9079,27.9185,5200.0
2006-02-28 12:25:00,52.33,52.33,52.28,52.29,18500.0,27.9185,27.9185,27.8919,27.8972,18500.0
2006-02-28 12:30:00,52.28,52.35,52.23,52.31,41400.0,27.8919,27.9292,27.8652,27.9079,41400.0
2006-02-28 12:35:00,52.3,52.41,52.3,52.4,40000.0,27.9025,27.9612,27.9025,27.9559,40000.0
2006-02-28 12:40:00,52.41,52.59,52.41,52.47,30800.0,27.9612,28.0572,27.9612,27.9932,30800.0
2006-02-28 12:45:00,52.49,52.57,52.48,52.5,16800.0,28.0039,28.0466,27.9986,28.0092,16800.0
2006-02-28 12:50:00,52.5,52.65,52.5,52.51,30000.0,28.0092,28.0893,28.0092,28.0146,30000.0
2006-02-28 12:55:00,52.51,52.53,52.48,52.51,11300.0,28.0146,28.0252,27.9986,28.0146,11300.0
2006-02-28 13:00:00,52.51,52.55,52.46,52.51,15700.0,28.0146,28.0359,27.9879,28.0146,15700.0
2006-02-28 13:05:00,52.51,52.54,52.41,52.42,21200.0,28.0146,28.0306,27.9612,27.9665,21200.0
2006-02-28 13:10:00,52.4,52.51,52.39,52.45,17700.0,27.9559,28.0146,27.9505,27.9825,17700.0
2006-02-28 13:15:00,52.44,52.44,52.41,52.43,14600.0,27.9772,27.9772,27.9612,27.9719,14600.0
2006-02-28 13:20:00,52.43,52.47,52.43,52.46,73800.0,27.9719,27.9932,27.9719,27.9879,73800.0
2006-02-28 13:25:00,52.46,52.5,52.44,52.44,11600.0,27.9879,28.0092,27.9772,27.9772,11600.0
2006-02-28 13:30:00,52.43,52.53,52.43,52.45,24200.0,27.9719,28.0252,27.9719,27.9825,24200.0
2006-02-28 13:35:00,52.44,52.45,52.4,52.4,11600.0,27.9772,27.9825,27.9559,27.9559,11600.0
2006-02-28 13:40:00,52.4,52.4,52.34,52.37,42900.0,27.9559,27.9559,27.9239,27.9399,42900.0
2006-02-28 13:45:00,52.37,52.41,52.35,52.37,19800.0,27.9399,27.9612,27.9292,27.9399,19800.0
2006-02-28 13:50:00,52.38,52.41,52.37,52.39,15300.0,27.9452,27.9612,27.9399,27.9505,15300.0
2006-02-28 13:55:00,52.37,52.38,52.31,52.36,45100.0,27.9399,27.9452,27.9079,27.9345,45100.0
2006-02-28 14:00:00,52.37,52.4,52.33,52.38,41900.0,27.9399,27.9559,27.9185,27.9452,41900.0
2006-02-28 14:05:00,52.4,52.43,52.0,52.36,194100.0,27.9559,27.9719,27.7425,27.9345,194100.0
2006-02-28 14:10:00,52.36,52.36,52.12,52.14,90600.0,27.9345,27.9345,27.8065,27.8172,90600.0
2006-02-28 14:15:00,52.15,52.21,52.15,52.2,15100.0,27.8225,27.8545,27.8225,27.8492,15100.0
2006-02-28 14:20:00,52.21,52.26,52.16,52.23,63400.0,27.8545,27.8812,27.8278,27.8652,63400.0
2006-02-28 14:25:00,52.23,52.26,52.22,52.26,15700.0,27.8652,27.8812,27.8598,27.8812,15700.0
2006-02-28 14:30:00,52.24,52.25,52.2,52.2,29200.0,27.8705,27.8758,27.8492,27.8492,29200.0
2006-02-28 14:35:00,52.21,52.27,52.19,52.26,27200.0,27.8545,27.8865,27.8438,27.8812,27200.0
2006-02-28 14:40:00,52.27,52.33,52.25,52.26,22700.0,27.8865,27.9185,27.8758,27.8812,22700.0
2006-02-28 14:45:00,52.27,52.27,52.16,52.18,31200.0,27.8865,27.8865,27.8278,27.8385,31200.0
2006-02-28 14:50:00,52.18,52.23,52.15,52.21,24900.0,27.8385,27.8652,27.8225,27.8545,24900.0
2006-02-28 14:55:00,52.22,52.25,52.21,52.25,33600.0,27.8598,27.8758,27.8545,27.8758,33600.0
2006-02-28 15:00:00,52.24,52.3,52.22,52.23,72400.0,27.8705,27.9025,27.8598,27.8652,72400.0
2006-02-28 15:05:00,52.24,52.24,52.07,52.13,59300.0,27.8705,27.8705,27.7798,27.8118,59300.0
2006-02-28 15:10:00,52.12,52.15,52.08,52.1,21300.0,27.8065,27.8225,27.7852,27.7958,21300.0
2006-02-28 15:15:00,52.1,52.18,52.08,52.13,59900.0,27.7958,27.8385,27.7852,27.8118,59900.0
2006-02-28 15:20:00,52.12,52.23,52.12,52.22,42200.0,27.8065,27.8652,27.8065,27.8598,42200.0
2006-02-28 15:25:00,52.22,52.27,52.22,52.24,50100.0,27.8598,27.8865,27.8598,27.8705,50100.0
2006-02-28 15:30:00,52.25,52.29,52.17,52.17,43900.0,27.8758,27.8972,27.8332,27.8332,43900.0
2006-02-28 15:35:00,52.17,52.24,52.15,52.19,38500.0,27.8332,27.8705,27.8225,27.8438,38500.0
2006-02-28 15:40:00,52.18,52.31,52.18,52.3,43400.0,27.8385,27.9079,27.8385,27.9025,43400.0
2006-02-28 15:45:00,52.29,52.33,52.2,52.22,62800.0,27.8972,27.9185,27.8492,27.8598,62800.0
2006-02-28 15:50:00,52.22,52.32,52.2,52.3,59000.0,27.8598,27.9132,27.8492,27.9025,59000.0
2006-02-28 15:55:00,52.31,52.33,52.14,52.16,120600.0,27.9079,27.9185,27.8172,27.8278,120600.0
2006-03-01 09:30:00,52.31,52.62,52.3,52.61,91700.0,27.9079,28.0732,27.9025,28.0679,91700.0
2006-03-01 09:35:00,52.62,52.71,52.54,52.7,73200.0,28.0732,28.1213,28.0306,28.1159,73200.0
2006-03-01 09:40:00,52.72,52.88,52.68,52.79,83000.0,28.1266,28.212,28.1053,28.1639,83000.0
2006-03-01 09:45:00,52.79,52.88,52.69,52.8,65200.0,28.1639,28.212,28.1106,28.1693,65200.0
2006-03-01 09:50:00,52.82,52.95,52.78,52.93,62400.0,28.1799,28.2493,28.1586,28.2386,62400.0
2006-03-01 09:55:00,52.93,52.96,52.79,52.8,108100.0,28.2386,28.2546,28.1639,28.1693,108100.0
2006-03-01 10:00:00,52.8,52.86,52.73,52.85,43100.0,28.1693,28.2013,28.1319,28.196,43100.0
2006-03-01 10:05:00,52.85,52.91,52.8,52.82,45500.0,28.196,28.228,28.1693,28.1799,45500.0
2006-03-01 10:10:00,52.83,52.85,52.64,52.66,38900.0,28.1853,28.196,28.0839,28.0946,38900.0
2006-03-01 10:15:00,52.66,52.7,52.52,52.58,41500.0,28.0946,28.1159,28.0199,28.0519,41500.0
2006-03-01 10:20:00,52.57,52.68,52.57,52.66,41800.0,28.0466,28.1053,28.0466,28.0946,41800.0
2006-03-01 10:25:00,52.67,52.77,52.65,52.76,41800.0,28.0999,28.1533,28.0893,28.1479,41800.0
2006-03-01 10:30:00,52.78,52.8,52.69,52.72,27100.0,28.1586,28.1693,28.1106,28.1266,27100.0
2006-03-01 10:35:00,52.72,52.75,52.67,52.7,21100.0,28.1266,28.1426,28.0999,28.1159,21100.0
2006-03-01 10:40:00,52.7,52.88,52.7,52.82,46000.0,28.1159,28.212,28.1159,28.1799,46000.0
2006-03-01 10:45:00,52.85,52.96,52.85,52.94,57000.0,28.196,28.2546,28.196,28.244,57000.0
2006-03-01 10:50:00,52.95,53.02,52.92,53.01,89700.0,28.2493,28.2866,28.2333,28.2813,89700.0
2006-03-01 10:55:00,53.02,53.1,53.02,53.09,78200.0,28.2866,28.3293,28.2866,28.324,78200.0
2006-03-01 11:00:00,53.07,53.21,53.07,53.2,99200.0,28.3133,28.388,28.3133,28.3827,99200.0
2006-03-01 11:05:00,53.21,53.21,53.08,53.17,60100.0,28.388,28.388,28.3187,28.3667,60100.0
2006-03-01 11:10:00,53.17,53.32,53.17,53.31,68000.0,28.3667,28.4467,28.3667,28.4414,68000.0
2006-03-01 11:15:00,53.3,53.41,53.28,53.41,57600.0,28.436,28.4947,28.4254,28.4947,57600.0
2006-03-01 11:20:00,53.4,53.4,53.31,53.37,46600.0,28.4894,28.4894,28.4414,28.4734,46600.0
2006-03-01 11:25:00,53.37,53.42,53.28,53.34,59500.0,28.4734,28.5001,28.4254,28.4574,59500.0
2006-03-01 11:30:00,53.34,53.45,53.34,53.41,31500.0,28.4574,28.5161,28.4574,28.4947,31500.0
2006-03-01 11:35:00,53.38,53.48,53.37,53.43,29600.0,28.4787,28.5321,28.4734,28.5054,29600.0
2006-03-01 11:40:00,53.45,53.48,53.27,53.28,37000.0,28.5161,28.5321,28.42,28.4254,37000.0
2006-03-01 11:45:00,53.28,53.28,53.12,53.22,45900.0,28.4254,28.4254,28.34,28.3934,45900.0
2006-03-01 11:50:00,53.21,53.33,53.2,53.3,34200.0,28.388,28.452,28.3827,28.436,34200.0
2006-03-01 11:55:00,53.28,53.44,53.26,53.44,32900.0,28.4254,28.5107,28.4147,28.5107,32900.0
2006-03-01 12:00:00,53.42,53.47,53.4,53.44,28000.0,28.5001,28.5267,28.4894,28.5107,28000.0
2006-03-01 12:05:00,53.44,53.47,53.36,53.4,24200.0,28.5107,28.5267,28.468,28.4894,24200.0
2006-03-01 12:10:00,53.39,53.4,53.31,53.36,18600.0,28.484,28.4894,28.4414,28.468,18600.0
2006-03-01 12:15:00,53.32,53.39,53.26,53.29,20500.0,28.4467,28.484,28.4147,28.4307,20500.0
2006-03-01 12:20:00,53.3,53.36,53.28,53.3,31000.0,28.436,28.468,28.4254,28.436,31000.0
2006-03-01 12:25:00,53.29,53.33,53.27,53.33,8600.0,28.4307,28.452,28.42,28.452,8600.0
2006-03-01 12:30:00,53.32,53.34,53.26,53.31,14100.0,28.4467,28.4574,28.4147,28.4414,14100.0
2006-03-01 12:35:00,53.31,53.32,53.28,53.29,10700.0,28.4414,28.4467,28.4254,28.4307,10700.0
2006-03-01 12:40:00,53.28,53.43,53.28,53.39,25100.0,28.4254,28.5054,28.4254,28.484,25100.0
2006-03-01 12:45:00,53.4,53.41,53.36,53.39,15900.0,28.4894,28.4947,28.468,28.484,15900.0
2006-03-01 12:50:00,53.38,53.39,53.33,53.37,5400.0,28.4787,28.484,28.452,28.4734,5400.0
2006-03-01 12:55:00,53.37,53.44,53.36,53.42,20700.0,28.4734,28.5107,28.468,28.5001,20700.0
2006-03-01 13:00:00,53.42,53.45,53.39,53.44,9100.0,28.5001,28.5161,28.484,28.5107,9100.0
2006-03-01 13:05:00,53.43,53.43,53.36,53.4,7700.0,28.5054,28.5054,28.468,28.4894,7700.0
2006-03-01 13:10:00,53.39,53.39,53.34,53.38,6300.0,28.484,28.484,28.4574,28.4787,6300.0
2006-03-01 13:15:00,53.37,53.37,53.32,53.33,9500.0,28.4734,28.4734,28.4467,28.452,9500.0
2006-03-01 13:20:00,53.34,53.4,53.32,53.38,18800.0,28.4574,28.4894,28.4467,28.4787,18800.0
2006-03-01 13:25:00,53.36,53.41,53.35,53.4,5900.0,28.468,28.4947,28.4627,28.4894,5900.0
2006-03-01 13:30:00,53.4,53.4,53.35,53.39,7700.0,28.4894,28.4894,28.4627,28.484,7700.0
2006-03-01 13:35:00,53.39,53.4,53.36,53.36,6500.0,28.484,28.4894,28.468,28.468,6500.0
2006-03-01 13:40:00,53.36,53.41,53.36,53.39,7700.0,28.468,28.4947,28.468,28.484,7700.0
2006-03-01 13:45:00,53.37,53.42,53.37,53.42,8900.0,28.4734,28.5001,28.4734,28.5001,8900.0
2006-03-01 13:50:00,53.4,53.42,53.37,53.4,20000.0,28.4894,28.5001,28.4734,28.4894,20000.0
2006-03-01 13:55:00,53.4,53.49,53.4,53.48,29400.0,28.4894,28.5374,28.4894,28.5321,29400.0
2006-03-01 14:00:00,53.47,53.5,53.41,53.48,20200.0,28.5267,28.5427,28.4947,28.5321,20200.0
2006-03-01 14:05:00,53.48,53.64,53.48,53.62,66700.0,28.5321,28.6174,28.5321,28.6068,66700.0
2006-03-01 14:10:00,53.61,53.65,53.53,53.62,35700.0,28.6014,28.6228,28.5587,28.6068,35700.0
2006-03-01 14:15:00,53.62,53.62,53.5,53.58,28800.0,28.6068,28.6068,28.5427,28.5854,28800.0
2006-03-01 14:20:00,53.57,53.62,53.56,53.62,12900.0,28.5801,28.6068,28.5747,28.6068,12900.0
2006-03-01 14:25:00,53.61,53.7,53.59,53.65,48500.0,28.6014,28.6494,28.5907,28.6228,48500.0
2006-03-01 14:30:00,53.64,53.76,53.64,53.7,40300.0,28.6174,28.6814,28.6174,28.6494,40300.0
2006-03-01 14:35:00,53.7,53.75,53.67,53.72,40800.0,28.6494,28.6761,28.6334,28.6601,40800.0
2006-03-01 14:40:00,53.72,53.79,53.72,53.79,18400.0,28.6601,28.6975,28.6601,28.6975,18400.0
2006-03-01 14:45:00,53.78,53.81,53.76,53.8,25100.0,28.6921,28.7081,28.6814,28.7028,25100.0
2006-03-01 14:50:00,53.81,53.87,53.8,53.86,26900.0,28.7081,28.7401,28.7028,28.7348,26900.0
2006-03-01 14:55:00,53.86,53.95,53.85,53.91,69800.0,28.7348,28.7828,28.7295,28.7615,69800.0
2006-03-01 15:00:00,53.92,53.94,53.9,53.93,111400.0,28.7668,28.7775,28.7561,28.7721,111400.0
2006-03-01 15:05:00,53.92,53.97,53.9,53.96,166000.0,28.7668,28.7935,28.7561,28.7881,166000.0
2006-03-01 15:10:00,53.96,53.99,53.92,53.95,54400.0,28.7881,28.8042,28.7668,28.7828,54400.0
2006-03-01 15:15:00,53.95,54.09,53.95,54.07,94600.0,28.7828,28.8575,28.7828,28.8468,94600.0
2006-03-01 15:20:00,54.07,54.12,54.05,54.1,51600.0,28.8468,28.8735,28.8362,28.8628,51600.0
2006-03-01 15:25:00,54.1,54.13,54.09,54.09,70400.0,28.8628,28.8788,28.8575,28.8575,70400.0
2006-03-01 15:30:00,54.1,54.12,54.04,54.12,69000.0,28.8628,28.8735,28.8308,28.8735,69000.0
2006-03-01 15:35:00,54.12,54.19,54.1,54.15,84900.0,28.8735,28.9109,28.8628,28.8895,84900.0
2006-03-01 15:40:00,54.15,54.16,54.06,54.07,104900.0,28.8895,28.8949,28.8415,28.8468,104900.0
2006-03-01 15:45:00,54.07,54.09,54.05,54.06,68500.0,28.8468,28.8575,28.8362,28.8415,68500.0
2006-03-01 15:50:00,54.06,54.11,53.99,54.1,202100.0,28.8415,28.8682,28.8042,28.8628,202100.0
2006-03-01 15:55:00,54.1,54.16,54.0,54.15,252100.0,28.8628,28.8949,28.8095,28.8895,252100.0
2006-03-02 09:30:00,53.85,54.07,53.83,54.0,106300.0,28.7295,28.8468,28.7188,28.8095,106300.0
2006-03-02 09:35:00,54.02,54.02,53.61,53.72,78500.0,28.8202,28.8202,28.6014,28.6601,78500.0
2006-03-02 09:40:00,53.72,53.87,53.64,53.8,88300.0,28.6601,28.7401,28.6174,28.7028,88300.0
2006-03-02 09:45:00,53.76,53.78,53.71,53.75,38600.0,28.6814,28.6921,28.6548,28.6761,38600.0
2006-03-02 09:50:00,53.75,54.06,53.75,53.86,128100.0,28.6761,28.8415,28.6761,28.7348,128100.0
2006-03-02 09:55:00,53.86,53.92,53.7,53.76,58100.0,28.7348,28.7668,28.6494,28.6814,58100.0
2006-03-02 10:00:00,53.77,54.0,53.77,53.93,71400.0,28.6868,28.8095,28.6868,28.7721,71400.0
2006-03-02 10:05:00,53.94,54.11,53.94,54.11,96600.0,28.7775,28.8682,28.7775,28.8682,96600.0
2006-03-02 10:10:00,54.1,54.12,53.92,53.97,90900.0,28.8628,28.8735,28.7668,28.7935,90900.0
2006-03-02 10:15:00,53.98,54.09,53.96,54.05,40100.0,28.7988,28.8575,28.7881,28.8362,40100.0
2006-03-02 10:20:00,54.05,54.05,53.66,53.75,66800.0,28.8362,28.8362,28.6281,28.6761,66800.0
2006-03-02 10:25:00,53.73,53.85,53.63,53.83,48700.0,28.6654,28.7295,28.6121,28.7188,48700.0
2006-03-02 10:30:00,53.79,53.83,53.7,53.76,25900.0,28.6975,28.7188,28.6494,28.6814,25900.0
2006-03-02 10:35:00,53.75,53.79,53.7,53.71,19000.0,28.6761,28.6975,28.6494,28.6548,19000.0
2006-03-02 10:40:00,53.7,53.98,53.7,53.95,57300.0,28.6494,28.7988,28.6494,28.7828,57300.0
2006-03-02 10:45:00,53.94,53.96,53.86,53.96,23600.0,28.7775,28.7881,28.7348,28.7881,23600.0
2006-03-02 10:50:00,53.96,54.28,53.88,54.26,65300.0,28.7881,28.9589,28.7455,28.9482,65300.0
2006-03-02 10:55:00,54.27,54.43,54.15,54.15,75900.0,28.9535,29.0389,28.8895,28.8895,75900.0
2006-03-02 11:00:00,54.18,54.37,54.18,54.3,48700.0,28.9055,29.0069,28.9055,28.9695,48700.0
2006-03-02 11:05:00,54.31,54.35,54.18,54.21,39200.0,28.9749,28.9962,28.9055,28.9215,39200.0
2006-03-02 11:10:00,54.2,54.22,54.08,54.17,36400.0,28.9162,28.9269,28.8522,28.9002,36400.0
2006-03-02 11:15:00,54.17,54.17,54.06,54.09,38200.0,28.9002,28.9002,28.8415,28.8575,38200.0
2006-03-02 11:20:00,54.09,54.12,54.07,54.09,33000.0,28.8575,28.8735,28.8468,28.8575,33000.0
2006-03-02 11:25:00,54.09,54.15,54.07,54.08,30600.0,28.8575,28.8895,28.8468,28.8522,30600.0
2006-03-02 11:30:00,54.09,54.24,54.07,54.23,26300.0,28.8575,28.9375,28.8468,28.9322,26300.0
2006-03-02 11:35:00,54.24,54.27,54.05,54.06,40900.0,28.9375,28.9535,28.8362,28.8415,40900.0
2006-03-02 11:40:00,54.05,54.08,53.96,54.05,29700.0,28.8362,28.8522,28.7881,28.8362,29700.0
2006-03-02 11:45:00,54.05,54.05,53.89,53.89,55700.0,28.8362,28.8362,28.7508,28.7508,55700.0
2006-03-02 11:50:00,53.9,53.99,53.86,53.86,48100.0,28.7561,28.8042,28.7348,28.7348,48100.0
2006-03-02 11:55:00,53.87,53.93,53.84,53.9,21800.0,28.7401,28.7721,28.7241,28.7561,21800.0
2006-03-02 12:00:00,53.91,53.95,53.89,53.89,23300.0,28.7615,28.7828,28.7508,28.7508,23300.0
2006-03-02 12:05:00,53.89,53.89,53.71,53.72,32600.0,28.7508,28.7508,28.6548,28.6601,32600.0
2006-03-02 12:10:00,53.75,53.82,53.75,53.81,20700.0,28.6761,28.7135,28.6761,28.7081,20700.0
2006-03-02 12:15:00,53.8,53.8,53.74,53.74,28600.0,28.7028,28.7028,28.6708,28.6708,28600.0
2006-03-02 12:20:00,53.73,53.84,53.73,53.76,37500.0,28.6654,28.7241,28.6654,28.6814,37500.0
2006-03-02 12:25:00,53.76,53.77,53.66,53.67,39000.0,28.6814,28.6868,28.6281,28.6334,39000.0
2006-03-02 12:30:00,53.67,53.67,53.53,53.64,67900.0,28.6334,28.6334,28.5587,28.6174,67900.0
2006-03-02 12:35:00,53.64,53.67,53.54,53.61,51600.0,28.6174,28.6334,28.5641,28.6014,51600.0
2006-03-02 12:40:00,53.62,53.63,53.57,53.61,48200.0,28.6068,28.6121,28.5801,28.6014,48200.0
2006-03-02 12:45:00,53.61,53.65,53.58,53.6,48600.0,28.6014,28.6228,28.5854,28.5961,48600.0
2006-03-02 12:50:00,53.6,53.61,53.51,53.61,25500.0,28.5961,28.6014,28.5481,28.6014,25500.0
2006-03-02 12:55:00,53.62,53.66,53.56,53.6,15300.0,28.6068,28.6281,28.5747,28.5961,15300.0
2006-03-02 13:00:00,53.6,53.6,53.52,53.59,11300.0,28.5961,28.5961,28.5534,28.5907,11300.0
2006-03-02 13:05:00,53.6,53.68,53.59,53.59,38500.0,28.5961,28.6388,28.5907,28.5907,38500.0
2006-03-02 13:10:00,53.61,53.64,53.55,53.59,25800.0,28.6014,28.6174,28.5694,28.5907,25800.0
2006-03-02 13:15:00,53.58,53.59,53.52,53.54,18700.0,28.5854,28.5907,28.5534,28.5641,18700.0
2006-03-02 13:20:00,53.52,53.57,53.45,53.46,26900.0,28.5534,28.5801,28.5161,28.5214,26900.0
2006-03-02 13:25:00,53.46,53.54,53.46,53.48,18900.0,28.5214,28.5641,28.5214,28.5321,18900.0
2006-03-02 13:30:00,53.47,53.64,53.46,53.55,15000.0,28.5267,28.6174,28.5214,28.5694,15000.0
2006-03-02 13:35:00,53.53,53.57,53.47,53.52,18100.0,28.5587,28.5801,28.5267,28.5534,18100.0
2006-03-02 13:40:00,53.54,53.59,53.51,53.56,12900.0,28.5641,28.5907,28.5481,28.5747,12900.0
2006-03-02 13:45:00,53.58,53.65,53.53,53.62,30600.0,28.5854,28.6228,28.5587,28.6068,30600.0
2006-03-02 13:50:00,53.62,53.75,53.62,53.73,24100.0,28.6068,28.6761,28.6068,28.6654,24100.0
2006-03-02 13:55:00,53.74,53.89,53.74,53.88,46900.0,28.6708,28.7508,28.6708,28.7455,46900.0
2006-03-02 14:00:00,53.85,53.85,53.71,53.75,19000.0,28.7295,28.7295,28.6548,28.6761,19000.0
2006-03-02 14:05:00,53.75,53.75,53.6,53.65,27800.0,28.6761,28.6761,28.5961,28.6228,27800.0
2006-03-02 14:10:00,53.64,53.64,53.5,53.52,27800.0,28.6174,28.6174,28.5427,28.5534,27800.0
2006-03-02 14:15:00,53.51,53.61,53.5,53.55,16600.0,28.5481,28.6014,28.5427,28.5694,16600.0
2006-03-02 14:20:00,53.55,53.55,53.45,53.48,23500.0,28.5694,28.5694,28.5161,28.5321,23500.0
2006-03-02 14:25:00,53.47,53.56,53.42,53.47,19200.0,28.5267,28.5747,28.5001,28.5267,19200.0
2006-03-02 14:30:00,53.48,53.52,53.46,53.5,13300.0,28.5321,28.5534,28.5214,28.5427,13300.0
2006-03-02 14:35:00,53.5,53.53,53.45,53.45,19000.0,28.5427,28.5587,28.5161,28.5161,19000.0
2006-03-02 14:40:00,53.45,53.51,53.42,53.43,17200.0,28.5161,28.5481,28.5001,28.5054,17200.0
2006-03-02 14:45:00,53.44,53.48,53.42,53.48,21700.0,28.5107,28.5321,28.5001,28.5321,21700.0
2006-03-02 14:50:00,53.47,53.48,53.41,53.42,32000.0,28.5267,28.5321,28.4947,28.5001,32000.0
2006-03-02 14:55:00,53.41,53.47,53.4,53.45,24400.0,28.4947,28.5267,28.4894,28.5161,24400.0
2006-03-02 15:00:00,53.46,53.61,53.45,53.6,47800.0,28.5214,28.6014,28.5161,28.5961,47800.0
2006-03-02 15:05:00,53.58,53.58,53.53,53.54,45000.0,28.5854,28.5854,28.5587,28.5641,45000.0
2006-03-02 15:10:00,53.55,53.71,53.55,53.71,40200.0,28.5694,28.6548,28.5694,28.6548,40200.0
2006-03-02 15:15:00,53.72,53.76,53.66,53.67,51300.0,28.6601,28.6814,28.6281,28.6334,51300.0
2006-03-02 15:20:00,53.68,53.75,53.68,53.75,27600.0,28.6388,28.6761,28.6388,28.6761,27600.0
2006-03-02 15:25:00,53.74,53.8,53.73,53.77,26100.0,28.6708,28.7028,28.6654,28.6868,26100.0
2006-03-02 15:30:00,53.76,53.78,53.73,53.73,31000.0,28.6814,28.6921,28.6654,28.6654,31000.0
2006-03-02 15:35:00,53.73,53.77,53.69,53.74,22600.0,28.6654,28.6868,28.6441,28.6708,22600.0
2006-03-02 15:40:00,53.75,53.79,53.72,53.78,15400.0,28.6761,28.6975,28.6601,28.6921,15400.0
2006-03-02 15:45:00,53.77,53.78,53.66,53.67,46300.0,28.6868,28.6921,28.6281,28.6334,46300.0
2006-03-02 15:50:00,53.67,53.86,53.66,53.83,86600.0,28.6334,28.7348,28.6281,28.7188,86600.0
2006-03-02 15:55:00,53.82,53.9,53.82,53.89,83400.0,28.7135,28.7561,28.7135,28.7508,83400.0
2006-03-03 09:30:00,53.04,53.59,52.88,53.42,131900.0,28.2973,28.5907,28.212,28.5001,131900.0
2006-03-03 09:35:00,53.39,53.68,53.27,53.46,170500.0,28.484,28.6388,28.42,28.5214,170500.0
2006-03-03 09:40:00,53.48,53.49,53.1,53.25,121400.0,28.5321,28.5374,28.3293,28.4094,121400.0
2006-03-03 09:45:00,53.26,53.28,53.18,53.27,99800.0,28.4147,28.4254,28.372,28.42,99800.0
2006-03-03 09:50:00,53.27,53.31,53.1,53.15,84600.0,28.42,28.4414,28.3293,28.356,84600.0
2006-03-03 09:55:00,53.15,53.21,53.03,53.17,73600.0,28.356,28.388,28.292,28.3667,73600.0
2006-03-03 10:00:00,53.18,53.23,53.1,53.14,56000.0,28.372,28.3987,28.3293,28.3507,56000.0
2006-03-03 10:05:00,53.14,53.16,53.05,53.07,117300.0,28.3507,28.3613,28.3027,28.3133,117300.0
2006-03-03 10:10:00,53.05,53.12,52.95,53.02,62600.0,28.3027,28.34,28.2493,28.2866,62600.0
2006-03-03 10:15:00,53.03,53.05,52.82,52.95,96700.0,28.292,28.3027,28.1799,28.2493,96700.0
2006-03-03 10:20:00,52.96,53.14,52.94,53.11,69800.0,28.2546,28.3507,28.244,28.3347,69800.0
2006-03-03 10:25:00,53.14,53.37,53.1,53.23,133500.0,28.3507,28.4734,28.3293,28.3987,133500.0
2006-03-03 10:30:00,53.23,53.37,53.23,53.33,44500.0,28.3987,28.4734,28.3987,28.452,44500.0
2006-03-03 10:35:00,53.32,53.37,53.23,53.26,33900.0,28.4467,28.4734,28.3987,28.4147,33900.0
2006-03-03 10:40:00,53.28,53.33,53.25,53.31,44100.0,28.4254,28.452,28.4094,28.4414,44100.0
2006-03-03 10:45:00,53.31,53.33,53.23,53.31,25600.0,28.4414,28.452,28.3987,28.4414,25600.0
2006-03-03 10:50:00,53.3,53.3,53.02,53.04,44100.0,28.436,28.436,28.2866,28.2973,44100.0
2006-03-03 10:55:00,53.02,53.16,53.0,53.07,36300.0,28.2866,28.3613,28.276,28.3133,36300.0
2006-03-03 11:00:00,53.06,53.08,52.94,53.07,25300.0,28.308,28.3187,28.244,28.3133,25300.0
2006-03-03 11:05:00,53.08,53.19,53.07,53.15,14100.0,28.3187,28.3773,28.3133,28.356,14100.0
2006-03-03 11:10:00,53.13,53.16,53.02,53.09,52600.0,28.3453,28.3613,28.2866,28.324,52600.0
2006-03-03 11:15:00,53.07,53.08,52.88,52.91,57200.0,28.3133,28.3187,28.212,28.228,57200.0
2006-03-03 11:20:00,52.91,53.05,52.85,53.0,90500.0,28.228,28.3027,28.196,28.276,90500.0
2006-03-03 11:25:00,53.03,53.04,52.95,52.95,29400.0,28.292,28.2973,28.2493,28.2493,29400.0
2006-03-03 11:30:00,52.96,53.03,52.88,53.01,18400.0,28.2546,28.292,28.212,28.2813,18400.0
2006-03-03 11:35:00,53.03,53.03,52.95,53.0,25800.0,28.292,28.292,28.2493,28.276,25800.0
2006-03-03 11:40:00,53.0,53.07,52.95,53.02,19000.0,28.276,28.3133,28.2493,28.2866,19000.0
2006-03-03 11:45:00,53.03,53.1,52.99,53.02,27700.0,28.292,28.3293,28.2706,28.2866,27700.0
2006-03-03 11:50:00,53.04,53.07,53.01,53.04,9300.0,28.2973,28.3133,28.2813,28.2973,9300.0
2006-03-03 11:55:00,53.05,53.2,53.03,53.12,33900.0,28.3027,28.3827,28.292,28.34,33900.0
2006-03-03 12:00:00,53.13,53.38,53.1,53.32,72700.0,28.3453,28.4787,28.3293,28.4467,72700.0
2006-03-03 12:05:00,53.3,53.42,53.25,53.28,31700.0,28.436,28.5001,28.4094,28.4254,31700.0
2006-03-03 12:10:00,53.29,53.36,53.2,53.23,44500.0,28.4307,28.468,28.3827,28.3987,44500.0
2006-03-03 12:15:00,53.22,53.26,53.18,53.25,38100.0,28.3934,28.4147,28.372,28.4094,38100.0
2006-03-03 12:20:00,53.25,53.53,53.24,53.43,80400.0,28.4094,28.5587,28.404,28.5054,80400.0
2006-03-03 12:25:00,53.42,53.52,53.37,53.48,47600.0,28.5001,28.5534,28.4734,28.5321,47600.0
2006-03-03 12:30:00,53.47,53.51,53.38,53.4,56700.0,28.5267,28.5481,28.4787,28.4894,56700.0
2006-03-03 12:35:00,53.41,53.49,53.36,53.44,35100.0,28.4947,28.5374,28.468,28.5107,35100.0
2006-03-03 12:40:00,53.44,53.56,53.44,53.55,43800.0,28.5107,28.5747,28.5107,28.5694,43800.0
2006-03-03 12:45:00,53.54,53.57,53.53,53.57,14200.0,28.5641,28.5801,28.5587,28.5801,14200.0
2006-03-03 12:50:00,53.56,53.58,53.51,53.53,15500.0,28.5747,28.5854,28.5481,28.5587,15500.0
2006-03-03 12:55:00,53.53,53.54,53.48,53.5,52000.0,28.5587,28.5641,28.5321,28.5427,52000.0
2006-03-03 13:00:00,53.48,53.49,53.42,53.44,16900.0,28.5321,28.5374,28.5001,28.5107,16900.0
2006-03-03 13:05:00,53.43,53.44,53.31,53.33,28000.0,28.5054,28.5107,28.4414,28.452,28000.0
2006-03-03 13:10:00,53.32,53.38,53.29,53.36,40400.0,28.4467,28.4787,28.4307,28.468,40400.0
2006-03-03 13:15:00,53.35,53.38,53.3,53.34,39000.0,28.4627,28.4787,28.436,28.4574,39000.0
2006-03-03 13:20:00,53.34,53.36,53.27,53.28,23000.0,28.4574,28.468,28.42,28.4254,23000.0
2006-03-03 13:25:00,53.29,53.4,53.29,53.39,51500.0,28.4307,28.4894,28.4307,28.484,51500.0
2006-03-03 13:30:00,53.39,53.44,53.37,53.43,48300.0,28.484,28.5107,28.4734,28.5054,48300.0
2006-03-03 13:35:00,53.44,53.45,53.37,53.37,13500.0,28.5107,28.5161,28.4734,28.4734,13500.0
2006-03-03 13:40:00,53.36,53.37,53.31,53.34,34800.0,28.468,28.4734,28.4414,28.4574,34800.0
2006-03-03 13:45:00,53.35,53.39,53.33,53.35,65500.0,28.4627,28.484,28.452,28.4627,65500.0
2006-03-03 13:50:00,53.34,53.45,53.34,53.45,37300.0,28.4574,28.5161,28.4574,28.5161,37300.0
2006-03-03 13:55:00,53.45,53.54,53.29,53.31,49100.0,28.5161,28.5641,28.4307,28.4414,49100.0
2006-03-03 14:00:00,53.29,53.34,53.27,53.32,34400.0,28.4307,28.4574,28.42,28.4467,34400.0
2006-03-03 14:05:00,53.31,53.33,53.25,53.25,16300.0,28.4414,28.452,28.4094,28.4094,16300.0
2006-03-03 14:10:00,53.24,53.24,53.12,53.16,36600.0,28.404,28.404,28.34,28.3613,36600.0
2006-03-03 14:15:00,53.14,53.2,53.12,53.2,41000.0,28.3507,28.3827,28.34,28.3827,41000.0
2006-03-03 14:20:00,53.19,53.2,53.07,53.15,43800.0,28.3773,28.3827,28.3133,28.356,43800.0
2006-03-03 14:25:00,53.16,53.17,53.09,53.09,56300.0,28.3613,28.3667,28.324,28.324,56300.0
2006-03-03 14:30:00,53.08,53.09,53.01,53.09,34800.0,28.3187,28.324,28.2813,28.324,34800.0
2006-03-03 14:35:00,53.09,53.2,53.03,53.15,44400.0,28.324,28.3827,28.292,28.356,44400.0
2006-03-03 14:40:00,53.14,53.2,53.08,53.17,26500.0,28.3507,28.3827,28.3187,28.3667,26500.0
2006-03-03 14:45:00,53.16,53.17,53.1,53.13,10000.0,28.3613,28.3667,28.3293,28.3453,10000.0
2006-03-03 14:50:00,53.13,53.16,53.1,53.1,17000.0,28.3453,28.3613,28.3293,28.3293,17000.0
2006-03-03 14:55:00,53.11,53.11,53.08,53.1,21300.0,28.3347,28.3347,28.3187,28.3293,21300.0
2006-03-03 15:00:00,53.09,53.19,53.09,53.13,34200.0,28.324,28.3773,28.324,28.3453,34200.0
2006-03-03 15:05:00,53.13,53.13,52.95,53.0,47800.0,28.3453,28.3453,28.2493,28.276,47800.0
2006-03-03 15:10:00,53.02,53.08,52.99,53.0,25200.0,28.2866,28.3187,28.2706,28.276,25200.0
2006-03-03 15:15:00,53.01,53.01,52.79,52.9,100200.0,28.2813,28.2813,28.1639,28.2226,100200.0
2006-03-03 15:20:00,52.87,52.88,52.75,52.86,43200.0,28.2066,28.212,28.1426,28.2013,43200.0
2006-03-03 15:25:00,52.85,52.89,52.79,52.87,31600.0,28.196,28.2173,28.1639,28.2066,31600.0
2006-03-03 15:30:00,52.85,52.92,52.7,52.72,65300.0,28.196,28.2333,28.1159,28.1266,65300.0
2006-03-03 15:35:00,52.73,52.85,52.71,52.8,49600.0,28.1319,28.196,28.1213,28.1693,49600.0
2006-03-03 15:40:00,52.8,52.85,52.75,52.76,40700.0,28.1693,28.196,28.1426,28.1479,40700.0
2006-03-03 15:45:00,52.76,52.84,52.72,52.83,59800.0,28.1479,28.1906,28.1266,28.1853,59800.0
2006-03-03 15:50:00,52.83,52.84,52.72,52.75,62500.0,28.1853,28.1906,28.1266,28.1426,62500.0
2006-03-03 15:55:00,52.75,52.81,52.65,52.65,84000.0,28.1426,28.1746,28.0893,28.0893,84000.0
2006-03-06 09:30:00,52.89,53.05,52.52,52.61,202100.0,28.2173,28.3027,28.0199,28.0679,202100.0
2006-03-06 09:35:00,52.61,52.66,52.51,52.51,45500.0,28.0679,28.0946,28.0146,28.0146,45500.0
2006-03-06 09:40:00,52.52,52.56,52.39,52.54,53300.0,28.0199,28.0412,27.9505,28.0306,53300.0
2006-03-06 09:45:00,52.57,53.01,52.52,52.93,117700.0,28.0466,28.2813,28.0199,28.2386,117700.0
2006-03-06 09:50:00,52.92,52.92,52.72,52.72,50400.0,28.2333,28.2333,28.1266,28.1266,50400.0
2006-03-06 09:55:00,52.73,52.82,52.65,52.74,35500.0,28.1319,28.1799,28.0893,28.1373,35500.0
2006-03-06 10:00:00,52.74,52.82,52.67,52.71,45800.0,28.1373,28.1799,28.0999,28.1213,45800.0
2006-03-06 10:05:00,52.74,52.79,52.7,52.72,22100.0,28.1373,28.1639,28.1159,28.1266,22100.0
2006-03-06 10:10:00,52.7,52.82,52.7,52.8,31200.0,28.1159,28.1799,28.1159,28.1693,31200.0
2006-03-06 10:15:00,52.8,52.84,52.76,52.77,27500.0,28.1693,28.1906,28.1479,28.1533,27500.0
2006-03-06 10:20:00,52.76,52.76,52.53,52.58,51900.0,28.1479,28.1479,28.0252,28.0519,51900.0
2006-03-06 10:25:00,52.55,52.55,52.48,52.54,26900.0,28.0359,28.0359,27.9986,28.0306,26900.0
2006-03-06 10:30:00,52.54,52.64,52.52,52.55,23100.0,28.0306,28.0839,28.0199,28.0359,23100.0
2006-03-06 10:35:00,52.55,52.57,52.49,52.5,15100.0,28.0359,28.0466,28.0039,28.0092,15100.0
2006-03-06 10:40:00,52.49,52.53,52.42,52.43,23700.0,28.0039,28.0252,27.9665,27.9719,23700.0
2006-03-06 10:45:00,52.42,52.48,52.35,52.47,29400.0,27.9665,27.9986,27.9292,27.9932,29400.0
2006-03-06 10:50:00,52.48,52.62,52.43,52.6,58500.0,27.9986,28.0732,27.9719,28.0626,58500.0
2006-03-06 10:55:00,52.6,52.76,52.56,52.65,43100.0,28.0626,28.1479,28.0412,28.0893,43100.0
2006-03-06 11:00:00,52.65,52.79,52.6,52.74,40800.0,28.0893,28.1639,28.0626,28.1373,40800.0
2006-03-06 11:05:00,52.73,52.77,52.66,52.66,18100.0,28.1319,28.1533,28.0946,28.0946,18100.0
2006-03-06 11:10:00,52.66,52.7,52.53,52.57,12100.0,28.0946,28.1159,28.0252,28.0466,12100.0
2006-03-06 11:15:00,52.58,52.62,52.48,52.54,25900.0,28.0519,28.0732,27.9986,28.0306,25900.0
2006-03-06 11:20:00,52.51,52.56,52.5,52.55,12500.0,28.0146,28.0412,28.0092,28.0359,12500.0
2006-03-06 11:25:00,52.56,52.62,52.55,52.62,12100.0,28.0412,28.0732,28.0359,28.0732,12100.0
2006-03-06 11:30:00,52.6,52.79,52.58,52.75,30300.0,28.0626,28.1639,28.0519,28.1426,30300.0
2006-03-06 11:35:00,52.76,52.79,52.67,52.67,20500.0,28.1479,28.1639,28.0999,28.0999,20500.0
2006-03-06 11:40:00,52.68,52.68,52.53,52.54,21200.0,28.1053,28.1053,28.0252,28.0306,21200.0
2006-03-06 11:45:00,52.54,52.55,52.41,52.43,30700.0,28.0306,28.0359,27.9612,27.9719,30700.0
2006-03-06 11:50:00,52.42,52.44,52.38,52.39,22000.0,27.9665,27.9772,27.9452,27.9505,22000.0
2006-03-06 11:55:00,52.4,52.44,52.36,52.43,20900.0,27.9559,27.9772,27.9345,27.9719,20900.0
2006-03-06 12:00:00,52.44,52.46,52.42,52.42,87600.0,27.9772,27.9879,27.9665,27.9665,87600.0
2006-03-06 12:05:00,52.43,52.47,52.42,52.44,24500.0,27.9719,27.9932,27.9665,27.9772,24500.0
2006-03-06 12:10:00,52.44,52.55,52.39,52.46,39900.0,27.9772,28.0359,27.9505,27.9879,39900.0
2006-03-06 12:15:00,52.45,52.46,52.43,52.44,10100.0,27.9825,27.9879,27.9719,27.9772,10100.0
2006-03-06 12:20:00,52.44,52.7,52.41,52.63,41700.0,27.9772,28.1159,27.9612,28.0786,41700.0
2006-03-06 12:25:00,52.65,52.73,52.63,52.65,16000.0,28.0893,28.1319,28.0786,28.0893,16000.0
2006-03-06 12:30:00,52.65,52.7,52.64,52.7,15500.0,28.0893,28.1159,28.0839,28.1159,15500.0
2006-03-06 12:35:00,52.7,52.71,52.6,52.6,15900.0,28.1159,28.1213,28.0626,28.0626,15900.0
2006-03-06 12:40:00,52.6,52.61,52.56,52.59,6600.0,28.0626,28.0679,28.0412,28.0572,6600.0
2006-03-06 12:45:00,52.59,52.6,52.52,52.58,15800.0,28.0572,28.0626,28.0199,28.0519,15800.0
2006-03-06 12:50:00,52.58,52.73,52.57,52.65,48900.0,28.0519,28.1319,28.0466,28.0893,48900.0
2006-03-06 12:55:00,52.65,52.66,52.58,52.58,3800.0,28.0893,28.0946,28.0519,28.0519,3800.0
2006-03-06 13:00:00,52.58,52.67,52.58,52.66,10400.0,28.0519,28.0999,28.0519,28.0946,10400.0
2006-03-06 13:05:00,52.65,52.7,52.58,52.59,21600.0,28.0893,28.1159,28.0519,28.0572,21600.0
2006-03-06 13:10:00,52.6,52.65,52.6,52.64,7600.0,28.0626,28.0893,28.0626,28.0839,7600.0
2006-03-06 13:15:00,52.65,52.65,52.58,52.61,12500.0,28.0893,28.0893,28.0519,28.0679,12500.0
2006-03-06 13:20:00,52.61,52.61,52.56,52.56,8000.0,28.0679,28.0679,28.0412,28.0412,8000.0
2006-03-06 13:25:00,52.56,52.56,52.36,52.38,21100.0,28.0412,28.0412,27.9345,27.9452,21100.0
2006-03-06 13:30:00,52.38,52.42,52.22,52.22,50200.0,27.9452,27.9665,27.8598,27.8598,50200.0
2006-03-06 13:35:00,52.22,52.22,52.0,52.03,39200.0,27.8598,27.8598,27.7425,27.7585,39200.0
2006-03-06 13:40:00,52.02,52.1,51.93,51.97,54800.0,27.7531,27.7958,27.7051,27.7265,54800.0
2006-03-06 13:45:00,51.94,51.97,51.8,51.82,45600.0,27.7105,27.7265,27.6358,27.6464,45600.0
2006-03-06 13:50:00,51.83,51.85,51.76,51.77,29100.0,27.6518,27.6624,27.6144,27.6198,29100.0
2006-03-06 13:55:00,51.78,51.89,51.77,51.85,27000.0,27.6251,27.6838,27.6198,27.6624,27000.0
2006-03-06 14:00:00,51.85,51.85,51.75,51.79,21800.0,27.6624,27.6624,27.6091,27.6304,21800.0
2006-03-06 14:05:00,51.79,51.81,51.57,51.7,63300.0,27.6304,27.6411,27.5131,27.5824,63300.0
2006-03-06 14:10:00,51.68,51.79,51.65,51.68,44100.0,27.5717,27.6304,27.5557,27.5717,44100.0
2006-03-06 14:15:00,51.68,51.72,51.59,51.67,38500.0,27.5717,27.5931,27.5237,27.5664,38500.0
2006-03-06 14:20:00,51.66,51.69,51.52,51.66,42300.0,27.5611,27.5771,27.4864,27.5611,42300.0
2006-03-06 14:25:00,51.67,51.68,51.6,51.66,12300.0,27.5664,27.5717,27.5291,27.5611,12300.0
2006-03-06 14:30:00,51.66,51.72,51.65,51.7,21900.0,27.5611,27.5931,27.5557,27.5824,21900.0
2006-03-06 14:35:00,51.7,51.72,51.67,51.7,22300.0,27.5824,27.5931,27.5664,27.5824,22300.0
2006-03-06 14:40:00,51.72,51.73,51.65,51.69,25700.0,27.5931,27.5984,27.5557,27.5771,25700.0
2006-03-06 14:45:00,51.7,51.73,51.66,51.72,26700.0,27.5824,27.5984,27.5611,27.5931,26700.0
2006-03-06 14:50:00,51.73,51.75,51.66,51.72,12900.0,27.5984,27.6091,27.5611,27.5931,12900.0
2006-03-06 14:55:00,51.73,51.85,51.73,51.84,46600.0,27.5984,27.6624,27.5984,27.6571,46600.0
2006-03-06 15:00:00,51.84,51.87,51.77,51.84,17300.0,27.6571,27.6731,27.6198,27.6571,17300.0
2006-03-06 15:05:00,51.83,51.84,51.73,51.77,34600.0,27.6518,27.6571,27.5984,27.6198,34600.0
2006-03-06 15:10:00,51.77,51.8,51.71,51.78,31700.0,27.6198,27.6358,27.5878,27.6251,31700.0
2006-03-06 15:15:00,51.78,51.97,51.78,51.96,45600.0,27.6251,27.7265,27.6251,27.7211,45600.0
2006-03-06 15:20:00,51.97,52.04,51.9,51.94,41900.0,27.7265,27.7638,27.6891,27.7105,41900.0
2006-03-06 15:25:00,51.94,51.97,51.91,51.95,37400.0,27.7105,27.7265,27.6945,27.7158,37400.0
2006-03-06 15:30:00,51.95,52.04,51.95,52.03,30500.0,27.7158,27.7638,27.7158,27.7585,30500.0
2006-03-06 15:35:00,52.02,52.04,51.94,51.95,45800.0,27.7531,27.7638,27.7105,27.7158,45800.0
2006-03-06 15:40:00,51.94,51.95,51.85,51.89,43200.0,27.7105,27.7158,27.6624,27.6838,43200.0
2006-03-06 15:45:00,51.88,51.97,51.72,51.72,67400.0,27.6784,27.7265,27.5931,27.5931,67400.0
2006-03-06 15:50:00,51.72,51.77,51.69,51.77,122900.0,27.5931,27.6198,27.5771,27.6198,122900.0
2006-03-06 15:55:00,51.76,51.87,51.75,51.78,84300.0,27.6144,27.6731,27.6091,27.6251,84300.0
2006-03-07 09:30:00,51.66,51.79,51.48,51.76,147100.0,27.5611,27.6304,27.465,27.6144,147100.0
2006-03-07 09:35:00,51.8,51.8,51.4,51.4,61900.0,27.6358,27.6358,27.4224,27.4224,61900.0
2006-03-07 09:40:00,51.37,51.58,51.12,51.15,98000.0,27.4064,27.5184,27.273,27.289,98000.0
2006-03-07 09:45:00,51.15,51.23,51.09,51.23,54200.0,27.289,27.3317,27.257,27.3317,54200.0
2006-03-07 09:50:00,51.23,51.3,51.14,51.15,64100.0,27.3317,27.369,27.2837,27.289,64100.0
2006-03-07 09:55:00,51.15,51.2,51.12,51.12,28200.0,27.289,27.3157,27.273,27.273,28200.0
2006-03-07 10:00:00,51.12,51.38,51.1,51.34,62200.0,27.273,27.4117,27.2623,27.3904,62200.0
2006-03-07 10:05:00,51.33,51.77,51.28,51.64,127600.0,27.385,27.6198,27.3583,27.5504,127600.0
2006-03-07 10:10:00,51.63,51.63,51.38,51.47,85500.0,27.5451,27.5451,27.4117,27.4597,85500.0
2006-03-07 10:15:00,51.42,51.7,51.42,51.58,55900.0,27.433,27.5824,27.433,27.5184,55900.0
2006-03-07 10:20:00,51.6,51.62,51.44,51.44,44500.0,27.5291,27.5397,27.4437,27.4437,44500.0
2006-03-07 10:25:00,51.43,51.53,51.36,51.5,20100.0,27.4384,27.4917,27.401,27.4757,20100.0
2006-03-07 10:30:00,51.51,51.55,51.37,51.37,31600.0,27.4811,27.5024,27.4064,27.4064,31600.0
2006-03-07 10:35:00,51.38,51.42,51.32,51.36,28500.0,27.4117,27.433,27.3797,27.401,28500.0
2006-03-07 10:40:00,51.34,51.37,51.3,51.32,20500.0,27.3904,27.4064,27.369,27.3797,20500.0
2006-03-07 10:45:00,51.3,51.34,51.28,51.33,13200.0,27.369,27.3904,27.3583,27.385,13200.0
2006-03-07 10:50:00,51.34,51.49,51.34,51.41,30200.0,27.3904,27.4704,27.3904,27.4277,30200.0
2006-03-07 10:55:00,51.4,51.41,51.26,51.26,20300.0,27.4224,27.4277,27.3477,27.3477,20300.0
2006-03-07 11:00:00,51.26,51.3,51.26,51.27,21800.0,27.3477,27.369,27.3477,27.353,21800.0
2006-03-07 11:05:00,51.28,51.3,51.21,51.26,67300.0,27.3583,27.369,27.321,27.3477,67300.0
2006-03-07 11:10:00,51.27,51.27,51.0,51.08,77200.0,27.353,27.353,27.209,27.2516,77200.0
2006-03-07 11:15:00,51.07,51.11,51.05,51.09,18100.0,27.2463,27.2676,27.2356,27.257,18100.0
2006-03-07 11:20:00,51.08,51.19,51.08,51.17,42500.0,27.2516,27.3103,27.2516,27.2997,42500.0
2006-03-07 11:25:00,51.17,51.26,51.17,51.25,34200.0,27.2997,27.3477,27.2997,27.3423,34200.0
2006-03-07 11:30:00,51.24,51.26,51.17,51.18,18600.0,27.337,27.3477,27.2997,27.305,18600.0
2006-03-07 11:35:00,51.17,51.19,51.1,51.12,17300.0,27.2997,27.3103,27.2623,27.273,17300.0
2006-03-07 11:40:00,51.12,51.12,50.93,50.95,49900.0,27.273,27.273,27.1716,27.1823,49900.0
2006-03-07 11:45:00,50.94,51.0,50.88,50.94,27900.0,27.177,27.209,27.1449,27.177,27900.0
2006-03-07 11:50:00,50.95,51.01,50.91,50.98,20700.0,27.1823,27.2143,27.1609,27.1983,20700.0
2006-03-07 11:55:00,50.97,50.98,50.87,50.96,28100.0,27.193,27.1983,27.1396,27.1876,28100.0
2006-03-07 12:00:00,50.96,51.08,50.93,51.06,32100.0,27.1876,27.2516,27.1716,27.241,32100.0
2006-03-07 12:05:00,51.03,51.04,50.95,50.95,13900.0,27.225,27.2303,27.1823,27.1823,13900.0
2006-03-07 12:10:00,50.97,51.02,50.94,51.01,14900.0,27.193,27.2196,27.177,27.2143,14900.0
2006-03-07 12:15:00,51.01,51.01,50.89,50.9,19700.0,27.2143,27.2143,27.1503,27.1556,19700.0
2006-03-07 12:20:00,50.89,50.89,50.81,50.84,60300.0,27.1503,27.1503,27.1076,27.1236,60300.0
2006-03-07 12:25:00,50.84,50.85,50.75,50.75,35100.0,27.1236,27.1289,27.0756,27.0756,35100.0
2006-03-07 12:30:00,50.75,50.76,50.65,50.74,61800.0,27.0756,27.0809,27.0222,27.0702,61800.0
2006-03-07 12:35:00,50.75,50.76,50.67,50.67,48500.0,27.0756,27.0809,27.0329,27.0329,48500.0
2006-03-07 12:40:00,50.67,50.72,50.61,50.65,35700.0,27.0329,27.0596,27.0009,27.0222,35700.0
2006-03-07 12:45:00,50.64,50.66,50.5,50.56,81600.0,27.0169,27.0276,26.9422,26.9742,81600.0
2006-03-07 12:50:00,50.56,50.58,50.5,50.5,53100.0,26.9742,26.9849,26.9422,26.9422,53100.0
2006-03-07 12:55:00,50.52,50.55,50.3,50.3,91800.0,26.9529,26.9689,26.8355,26.8355,91800.0
2006-03-07 13:00:00,50.3,50.41,50.26,50.37,63300.0,26.8355,26.8942,26.8142,26.8729,63300.0
2006-03-07 13:05:00,50.38,50.4,50.17,50.25,92400.0,26.8782,26.8889,26.7661,26.8088,92400.0
2006-03-07 13:10:00,50.25,50.37,50.21,50.27,51700.0,26.8088,26.8729,26.7875,26.8195,51700.0
2006-03-07 13:15:00,50.25,50.37,50.25,50.34,45100.0,26.8088,26.8729,26.8088,26.8568,45100.0
2006-03-07 13:20:00,50.33,50.44,50.32,50.33,61300.0,26.8515,26.9102,26.8462,26.8515,61300.0
2006-03-07 13:25:00,50.33,50.34,50.19,50.2,54200.0,26.8515,26.8568,26.7768,26.7822,54200.0
2006-03-07 13:30:00,50.2,50.33,50.18,50.32,59200.0,26.7822,26.8515,26.7715,26.8462,59200.0
2006-03-07 13:35:00,50.32,50.46,50.32,50.37,47900.0,26.8462,26.9209,26.8462,26.8729,47900.0
2006-03-07 13:40:00,50.37,50.47,50.37,50.47,29900.0,26.8729,26.9262,26.8729,26.9262,29900.0
2006-03-07 13:45:00,50.47,50.6,50.47,50.55,26700.0,26.9262,26.9956,26.9262,26.9689,26700.0
2006-03-07 13:50:00,50.53,50.7,50.53,50.57,49300.0,26.9582,27.0489,26.9582,26.9796,49300.0
2006-03-07 13:55:00,50.56,50.56,50.49,50.5,16000.0,26.9742,26.9742,26.9369,26.9422,16000.0
2006-03-07 14:00:00,50.51,50.51,50.45,50.5,17100.0,26.9475,26.9475,26.9155,26.9422,17100.0
2006-03-07 14:05:00,50.49,50.58,50.49,50.54,24100.0,26.9369,26.9849,26.9369,26.9635,24100.0
2006-03-07 14:10:00,50.55,50.55,50.31,50.36,36900.0,26.9689,26.9689,26.8408,26.8675,36900.0
2006-03-07 14:15:00,50.36,50.41,50.32,50.41,18100.0,26.8675,26.8942,26.8462,26.8942,18100.0
2006-03-07 14:20:00,50.39,50.47,50.39,50.46,14400.0,26.8835,26.9262,26.8835,26.9209,14400.0
2006-03-07 14:25:00,50.46,50.52,50.37,50.39,17300.0,26.9209,26.9529,26.8729,26.8835,17300.0
2006-03-07 14:30:00,50.38,50.42,50.31,50.41,14900.0,26.8782,26.8995,26.8408,26.8942,14900.0
2006-03-07 14:35:00,50.4,50.42,50.31,50.37,104100.0,26.8889,26.8995,26.8408,26.8729,104100.0
2006-03-07 14:40:00,50.37,50.42,50.37,50.42,21500.0,26.8729,26.8995,26.8729,26.8995,21500.0
2006-03-07 14:45:00,50.41,50.41,50.31,50.39,36200.0,26.8942,26.8942,26.8408,26.8835,36200.0
2006-03-07 14:50:00,50.4,50.43,50.39,50.43,65800.0,26.8889,26.9049,26.8835,26.9049,65800.0
2006-03-07 14:55:00,50.43,50.47,50.37,50.46,57300.0,26.9049,26.9262,26.8729,26.9209,57300.0
2006-03-07 15:00:00,50.46,50.47,50.36,50.46,48900.0,26.9209,26.9262,26.8675,26.9209,48900.0
2006-03-07 15:05:00,50.47,50.53,50.41,50.42,58100.0,26.9262,26.9582,26.8942,26.8995,58100.0
2006-03-07 15:10:00,50.43,50.52,50.43,50.49,44500.0,26.9049,26.9529,26.9049,26.9369,44500.0
2006-03-07 15:15:00,50.47,50.52,50.44,50.49,23400.0,26.9262,26.9529,26.9102,26.9369,23400.0
2006-03-07 15:20:00,50.5,50.61,50.5,50.61,33400.0,26.9422,27.0009,26.9422,27.0009,33400.0
2006-03-07 15:25:00,50.6,50.61,50.56,50.6,38800.0,26.9956,27.0009,26.9742,26.9956,38800.0
2006-03-07 15:30:00,50.61,50.62,50.58,50.58,65500.0,27.0009,27.0062,26.9849,26.9849,65500.0
2006-03-07 15:35:00,50.56,50.6,50.5,50.57,53400.0,26.9742,26.9956,26.9422,26.9796,53400.0
2006-03-07 15:40:00,50.57,50.61,50.53,50.59,57100.0,26.9796,27.0009,26.9582,26.9902,57100.0
2006-03-07 15:45:00,50.57,50.6,50.52,50.53,51600.0,26.9796,26.9956,26.9529,26.9582,51600.0
2006-03-07 15:50:00,50.53,50.59,50.45,50.5,87300.0,26.9582,26.9902,26.9155,26.9422,87300.0
2006-03-07 15:55:00,50.48,50.51,50.44,50.44,97300.0,26.9315,26.9475,26.9102,26.9102,97300.0
2006-03-08 09:30:00,50.45,50.59,50.27,50.45,167600.0,26.9155,26.9902,26.8195,26.9155,167600.0
2006-03-08 09:35:00,50.37,50.37,50.05,50.2,83500.0,26.8729,26.8729,26.7021,26.7822,83500.0
2006-03-08 09:40:00,50.2,50.34,50.08,50.29,66800.0,26.7822,26.8568,26.7181,26.8302,66800.0
2006-03-08 09:45:00,50.29,50.4,50.23,50.4,71100.0,26.8302,26.8889,26.7982,26.8889,71100.0
2006-03-08 09:50:00,50.39,50.4,50.19,50.2,104000.0,26.8835,26.8889,26.7768,26.7822,104000.0
2006-03-08 09:55:00,50.22,50.23,50.14,50.17,124200.0,26.7928,26.7982,26.7501,26.7661,124200.0
2006-03-08 10:00:00,50.17,50.26,50.1,50.21,184100.0,26.7661,26.8142,26.7288,26.7875,184100.0
2006-03-08 10:05:00,50.22,50.23,50.1,50.12,51700.0,26.7928,26.7982,26.7288,26.7395,51700.0
2006-03-08 10:10:00,50.13,50.17,49.91,49.98,95600.0,26.7448,26.7661,26.6274,26.6648,95600.0
2006-03-08 10:15:00,49.98,50.03,49.95,49.96,46400.0,26.6648,26.6915,26.6488,26.6541,46400.0
2006-03-08 10:20:00,49.96,50.06,49.92,49.96,42600.0,26.6541,26.7075,26.6328,26.6541,42600.0
2006-03-08 10:25:00,49.98,50.0,49.89,49.92,28400.0,26.6648,26.6755,26.6168,26.6328,28400.0
2006-03-08 10:30:00,49.92,50.04,49.88,50.01,49900.0,26.6328,26.6968,26.6114,26.6808,49900.0
2006-03-08 10:35:00,49.99,50.01,49.87,49.91,85300.0,26.6701,26.6808,26.6061,26.6274,85300.0
2006-03-08 10:40:00,49.91,49.94,49.8,49.8,69400.0,26.6274,26.6434,26.5688,26.5688,69400.0
2006-03-08 10:45:00,49.81,49.82,49.48,49.48,104100.0,26.5741,26.5794,26.398,26.398,104100.0
2006-03-08 10:50:00,49.49,49.61,49.43,49.52,95200.0,26.4034,26.4674,26.3714,26.4194,95200.0
2006-03-08 10:55:00,49.53,49.74,49.52,49.71,61700.0,26.4247,26.5367,26.4194,26.5207,61700.0
2006-03-08 11:00:00,49.72,49.79,49.62,49.66,38400.0,26.5261,26.5634,26.4727,26.4941,38400.0
2006-03-08 11:05:00,49.68,49.69,49.57,49.63,54100.0,26.5047,26.5101,26.446,26.4781,54100.0
2006-03-08 11:10:00,49.64,49.7,49.63,49.7,44200.0,26.4834,26.5154,26.4781,26.5154,44200.0
2006-03-08 11:15:00,49.69,49.78,49.67,49.76,42600.0,26.5101,26.5581,26.4994,26.5474,42600.0
2006-03-08 11:20:00,49.76,49.84,49.76,49.8,67100.0,26.5474,26.5901,26.5474,26.5688,67100.0
2006-03-08 11:25:00,49.8,49.82,49.76,49.78,78100.0,26.5688,26.5794,26.5474,26.5581,78100.0
2006-03-08 11:30:00,49.76,49.79,49.71,49.77,74000.0,26.5474,26.5634,26.5207,26.5527,74000.0
2006-03-08 11:35:00,49.76,49.82,49.74,49.77,51200.0,26.5474,26.5794,26.5367,26.5527,51200.0
2006-03-08 11:40:00,49.76,49.77,49.7,49.74,45100.0,26.5474,26.5527,26.5154,26.5367,45100.0
2006-03-08 11:45:00,49.75,49.76,49.5,49.5,108000.0,26.5421,26.5474,26.4087,26.4087,108000.0
2006-03-08 11:50:00,49.5,49.55,49.37,49.54,91400.0,26.4087,26.4354,26.3393,26.43,91400.0
2006-03-08 11:55:00,49.54,49.54,49.49,49.53,44800.0,26.43,26.43,26.4034,26.4247,44800.0
2006-03-08 12:00:00,49.52,49.78,49.51,49.7,77200.0,26.4194,26.5581,26.414,26.5154,77200.0
2006-03-08 12:05:00,49.7,49.74,49.68,49.72,30200.0,26.5154,26.5367,26.5047,26.5261,30200.0
2006-03-08 12:10:00,49.72,49.74,49.66,49.69,20300.0,26.5261,26.5367,26.4941,26.5101,20300.0
2006-03-08 12:15:00,49.7,49.73,49.67,49.71,26900.0,26.5154,26.5314,26.4994,26.5207,26900.0
2006-03-08 12:20:00,49.7,49.7,49.63,49.68,16200.0,26.5154,26.5154,26.4781,26.5047,16200.0
2006-03-08 12:25:00,49.68,49.73,49.63,49.73,51500.0,26.5047,26.5314,26.4781,26.5314,51500.0
2006-03-08 12:30:00,49.73,49.78,49.67,49.75,65800.0,26.5314,26.5581,26.4994,26.5421,65800.0
2006-03-08 12:35:00,49.74,49.76,49.66,49.68,51000.0,26.5367,26.5474,26.4941,26.5047,51000.0
2006-03-08 12:40:00,49.67,49.7,49.57,49.69,31900.0,26.4994,26.5154,26.446,26.5101,31900.0
2006-03-08 12:45:00,49.7,49.8,49.7,49.8,26600.0,26.5154,26.5688,26.5154,26.5688,26600.0
2006-03-08 12:50:00,49.78,49.81,49.66,49.78,83700.0,26.5581,26.5741,26.4941,26.5581,83700.0
2006-03-08 12:55:00,49.8,49.82,49.7,49.7,51600.0,26.5688,26.5794,26.5154,26.5154,51600.0
2006-03-08 13:00:00,49.7,49.81,49.69,49.81,24600.0,26.5154,26.5741,26.5101,26.5741,24600.0
2006-03-08 13:05:00,49.81,49.91,49.81,49.86,44700.0,26.5741,26.6274,26.5741,26.6008,44700.0
2006-03-08 13:10:00,49.86,49.86,49.73,49.75,36700.0,26.6008,26.6008,26.5314,26.5421,36700.0
2006-03-08 13:15:00,49.77,49.78,49.56,49.67,36800.0,26.5527,26.5581,26.4407,26.4994,36800.0
2006-03-08 13:20:00,49.65,49.71,49.64,49.69,15600.0,26.4887,26.5207,26.4834,26.5101,15600.0
2006-03-08 13:25:00,49.7,49.74,49.64,49.67,22000.0,26.5154,26.5367,26.4834,26.4994,22000.0
2006-03-08 13:30:00,49.68,49.76,49.67,49.71,27800.0,26.5047,26.5474,26.4994,26.5207,27800.0
2006-03-08 13:35:00,49.7,49.76,49.68,49.76,37800.0,26.5154,26.5474,26.5047,26.5474,37800.0
2006-03-08 13:40:00,49.76,49.76,49.68,49.73,36900.0,26.5474,26.5474,26.5047,26.5314,36900.0
2006-03-08 13:45:00,49.73,49.75,49.72,49.74,24200.0,26.5314,26.5421,26.5261,26.5367,24200.0
2006-03-08 13:50:00,49.74,49.75,49.6,49.65,19300.0,26.5367,26.5421,26.462,26.4887,19300.0
2006-03-08 13:55:00,49.65,49.7,49.63,49.66,14600.0,26.4887,26.5154,26.4781,26.4941,14600.0
2006-03-08 14:00:00,49.65,49.74,49.57,49.7,38400.0,26.4887,26.5367,26.446,26.5154,38400.0
2006-03-08 14:05:00,49.71,49.76,49.69,49.73,68700.0,26.5207,26.5474,26.5101,26.5314,68700.0
2006-03-08 14:10:00,49.73,50.0,49.71,49.86,181800.0,26.5314,26.6755,26.5207,26.6008,181800.0
2006-03-08 14:15:00,49.86,49.91,49.85,49.86,45100.0,26.6008,26.6274,26.5954,26.6008,45100.0
2006-03-08 14:20:00,49.86,49.95,49.84,49.94,31600.0,26.6008,26.6488,26.5901,26.6434,31600.0
2006-03-08 14:25:00,49.96,50.0,49.85,49.92,118800.0,26.6541,26.6755,26.5954,26.6328,118800.0
2006-03-08 14:30:00,49.92,50.07,49.9,49.97,192000.0,26.6328,26.7128,26.6221,26.6594,192000.0
2006-03-08 14:35:00,49.97,50.0,49.88,49.9,65100.0,26.6594,26.6755,26.6114,26.6221,65100.0
2006-03-08 14:40:00,49.9,50.0,49.9,49.95,37000.0,26.6221,26.6755,26.6221,26.6488,37000.0
2006-03-08 14:45:00,49.95,50.01,49.89,49.89,91200.0,26.6488,26.6808,26.6168,26.6168,91200.0
2006-03-08 14:50:00,49.88,50.02,49.88,49.96,70500.0,26.6114,26.6861,26.6114,26.6541,70500.0
2006-03-08 14:55:00,49.95,49.98,49.61,49.67,161700.0,26.6488,26.6648,26.4674,26.4994,161700.0
2006-03-08 15:00:00,49.67,49.77,49.65,49.71,86300.0,26.4994,26.5527,26.4887,26.5207,86300.0
2006-03-08 15:05:00,49.7,49.78,49.67,49.68,48400.0,26.5154,26.5581,26.4994,26.5047,48400.0
2006-03-08 15:10:00,49.68,49.7,49.63,49.63,46600.0,26.5047,26.5154,26.4781,26.4781,46600.0
2006-03-08 15:15:00,49.63,49.67,49.61,49.65,35500.0,26.4781,26.4994,26.4674,26.4887,35500.0
2006-03-08 15:20:00,49.65,49.68,49.63,49.64,27000.0,26.4887,26.5047,26.4781,26.4834,27000.0
2006-03-08 15:25:00,49.64,49.7,49.6,49.64,66400.0,26.4834,26.5154,26.462,26.4834,66400.0
2006-03-08 15:30:00,49.64,49.69,49.62,49.66,54800.0,26.4834,26.5101,26.4727,26.4941,54800.0
2006-03-08 15:35:00,49.67,49.69,49.65,49.66,27200.0,26.4994,26.5101,26.4887,26.4941,27200.0
2006-03-08 15:40:00,49.66,49.67,49.59,49.63,75200.0,26.4941,26.4994,26.4567,26.4781,75200.0
2006-03-08 15:45:00,49.64,49.66,49.61,49.63,77900.0,26.4834,26.4941,26.4674,26.4781,77900.0
2006-03-08 15:50:00,49.64,49.73,49.63,49.66,144300.0,26.4834,26.5314,26.4781,26.4941,144300.0
2006-03-08 15:55:00,49.67,49.67,49.59,49.59,123100.0,26.4994,26.4994,26.4567,26.4567,123100.0
2006-03-09 09:30:00,49.85,49.98,49.61,49.66,122700.0,26.5954,26.6648,26.4674,26.4941,122700.0
2006-03-09 09:35:00,49.67,50.07,49.62,50.04,91000.0,26.4994,26.7128,26.4727,26.6968,91000.0
2006-03-09 09:40:00,50.05,50.1,49.87,49.9,58700.0,26.7021,26.7288,26.6061,26.6221,58700.0
2006-03-09 09:45:00,49.89,50.05,49.89,50.01,54600.0,26.6168,26.7021,26.6168,26.6808,54600.0
2006-03-09 09:50:00,50.01,50.02,49.76,49.82,78000.0,26.6808,26.6861,26.5474,26.5794,78000.0
2006-03-09 09:55:00,49.83,49.87,49.75,49.82,35900.0,26.5848,26.6061,26.5421,26.5794,35900.0
2006-03-09 10:00:00,49.83,49.83,49.51,49.51,75300.0,26.5848,26.5848,26.414,26.414,75300.0
2006-03-09 10:05:00,49.55,49.73,49.53,49.69,77300.0,26.4354,26.5314,26.4247,26.5101,77300.0
2006-03-09 10:10:00,49.69,49.84,49.64,49.76,75400.0,26.5101,26.5901,26.4834,26.5474,75400.0
2006-03-09 10:15:00,49.75,49.83,49.75,49.78,36100.0,26.5421,26.5848,26.5421,26.5581,36100.0
2006-03-09 10:20:00,49.77,49.85,49.73,49.85,91100.0,26.5527,26.5954,26.5314,26.5954,91100.0
2006-03-09 10:25:00,49.85,49.94,49.77,49.83,88100.0,26.5954,26.6434,26.5527,26.5848,88100.0
2006-03-09 10:30:00,49.85,49.96,49.81,49.85,56200.0,26.5954,26.6541,26.5741,26.5954,56200.0
2006-03-09 10:35:00,49.85,49.96,49.81,49.89,63300.0,26.5954,26.6541,26.5741,26.6168,63300.0
2006-03-09 10:40:00,49.9,49.9,49.75,49.86,85900.0,26.6221,26.6221,26.5421,26.6008,85900.0
2006-03-09 10:45:00,49.86,49.97,49.82,49.86,59700.0,26.6008,26.6594,26.5794,26.6008,59700.0
2006-03-09 10:50:00,49.85,49.95,49.84,49.93,36500.0,26.5954,26.6488,26.5901,26.6381,36500.0
2006-03-09 10:55:00,49.93,50.03,49.93,49.97,36200.0,26.6381,26.6915,26.6381,26.6594,36200.0
2006-03-09 11:00:00,49.96,50.02,49.87,49.89,46500.0,26.6541,26.6861,26.6061,26.6168,46500.0
2006-03-09 11:05:00,49.91,50.03,49.89,50.01,35500.0,26.6274,26.6915,26.6168,26.6808,35500.0
2006-03-09 11:10:00,50.01,50.09,49.97,50.08,39100.0,26.6808,26.7235,26.6594,26.7181,39100.0
2006-03-09 11:15:00,50.08,50.19,50.07,50.1,46000.0,26.7181,26.7768,26.7128,26.7288,46000.0
2006-03-09 11:20:00,50.1,50.24,50.1,50.18,34700.0,26.7288,26.8035,26.7288,26.7715,34700.0
2006-03-09 11:25:00,50.18,50.21,50.15,50.2,27400.0,26.7715,26.7875,26.7555,26.7822,27400.0
2006-03-09 11:30:00,50.19,50.37,50.05,50.34,60900.0,26.7768,26.8729,26.7021,26.8568,60900.0
2006-03-09 11:35:00,50.33,50.34,50.25,50.3,54700.0,26.8515,26.8568,26.8088,26.8355,54700.0
2006-03-09 11:40:00,50.31,50.31,50.25,50.26,37500.0,26.8408,26.8408,26.8088,26.8142,37500.0
2006-03-09 11:45:00,50.25,50.31,50.23,50.26,40300.0,26.8088,26.8408,26.7982,26.8142,40300.0
2006-03-09 11:50:00,50.24,50.28,50.2,50.2,44200.0,26.8035,26.8248,26.7822,26.7822,44200.0
2006-03-09 11:55:00,50.2,50.26,50.11,50.21,38100.0,26.7822,26.8142,26.7341,26.7875,38100.0
2006-03-09 12:00:00,50.21,50.23,50.01,50.02,45600.0,26.7875,26.7982,26.6808,26.6861,45600.0
2006-03-09 12:05:00,50.03,50.04,49.9,50.0,43500.0,26.6915,26.6968,26.6221,26.6755,43500.0
2006-03-09 12:10:00,49.98,49.98,49.93,49.94,26700.0,26.6648,26.6648,26.6381,26.6434,26700.0
2006-03-09 12:15:00,49.95,50.17,49.95,49.97,44100.0,26.6488,26.7661,26.6488,26.6594,44100.0
2006-03-09 12:20:00,49.98,49.98,49.89,49.9,25800.0,26.6648,26.6648,26.6168,26.6221,25800.0
2006-03-09 12:25:00,49.91,49.91,49.76,49.84,41900.0,26.6274,26.6274,26.5474,26.5901,41900.0
2006-03-09 12:30:00,49.85,49.85,49.35,49.38,142700.0,26.5954,26.5954,26.3287,26.3447,142700.0
2006-03-09 12:35:00,49.37,49.47,49.3,49.4,275400.0,26.3393,26.3927,26.302,26.3553,275400.0
2006-03-09 12:40:00,49.41,49.45,49.31,49.36,89900.0,26.3607,26.382,26.3073,26.334,89900.0
2006-03-09 12:45:00,49.37,49.61,49.35,49.56,62700.0,26.3393,26.4674,26.3287,26.4407,62700.0
2006-03-09 12:50:00,49.57,49.77,49.55,49.77,60200.0,26.446,26.5527,26.4354,26.5527,60200.0
2006-03-09 12:55:00,49.77,49.91,49.69,49.88,97900.0,26.5527,26.6274,26.5101,26.6114,97900.0
2006-03-09 13:00:00,49.86,49.86,49.51,49.55,47500.0,26.6008,26.6008,26.414,26.4354,47500.0
2006-03-09 13:05:00,49.54,49.63,49.51,49.52,15900.0,26.43,26.4781,26.414,26.4194,15900.0
2006-03-09 13:10:00,49.5,49.52,49.37,49.4,33200.0,26.4087,26.4194,26.3393,26.3553,33200.0
2006-03-09 13:15:00,49.4,49.55,49.38,49.5,55400.0,26.3553,26.4354,26.3447,26.4087,55400.0
2006-03-09 13:20:00,49.52,49.67,49.5,49.58,45400.0,26.4194,26.4994,26.4087,26.4514,45400.0
2006-03-09 13:25:00,49.59,49.6,49.54,49.54,17600.0,26.4567,26.462,26.43,26.43,17600.0
2006-03-09 13:30:00,49.54,49.6,49.53,49.57,33800.0,26.43,26.462,26.4247,26.446,33800.0
2006-03-09 13:35:00,49.57,49.58,49.51,49.58,15100.0,26.446,26.4514,26.414,26.4514,15100.0
2006-03-09 13:40:00,49.58,49.81,49.56,49.75,52300.0,26.4514,26.5741,26.4407,26.5421,52300.0
2006-03-09 13:45:00,49.75,49.75,49.56,49.56,14700.0,26.5421,26.5421,26.4407,26.4407,14700.0
2006-03-09 13:50:00,49.56,49.65,49.54,49.55,33300.0,26.4407,26.4887,26.43,26.4354,33300.0
2006-03-09 13:55:00,49.56,49.57,49.49,49.57,15000.0,26.4407,26.446,26.4034,26.446,15000.0
2006-03-09 14:00:00,49.58,49.91,49.58,49.89,55700.0,26.4514,26.6274,26.4514,26.6168,55700.0
2006-03-09 14:05:00,49.88,49.88,49.81,49.84,18500.0,26.6114,26.6114,26.5741,26.5901,18500.0
2006-03-09 14:10:00,49.83,49.97,49.83,49.94,41600.0,26.5848,26.6594,26.5848,26.6434,41600.0
2006-03-09 14:15:00,49.93,49.96,49.88,49.94,37100.0,26.6381,26.6541,26.6114,26.6434,37100.0
2006-03-09 14:20:00,49.93,50.01,49.9,49.99,34400.0,26.6381,26.6808,26.6221,26.6701,34400.0
2006-03-09 14:25:00,49.99,50.03,49.98,49.99,20400.0,26.6701,26.6915,26.6648,26.6701,20400.0
2006-03-09 14:30:00,50.0,50.02,49.92,50.01,67600.0,26.6755,26.6861,26.6328,26.6808,67600.0
2006-03-09 14:35:00,49.99,50.05,49.97,50.0,63600.0,26.6701,26.7021,26.6594,26.6755,63600.0
2006-03-09 14:40:00,50.0,50.03,49.83,49.86,73400.0,26.6755,26.6915,26.5848,26.6008,73400.0
2006-03-09 14:45:00,49.86,49.89,49.81,49.81,14700.0,26.6008,26.6168,26.5741,26.5741,14700.0
2006-03-09 14:50:00,49.82,49.87,49.78,49.8,12800.0,26.5794,26.6061,26.5581,26.5688,12800.0
2006-03-09 14:55:00,49.8,49.82,49.78,49.8,42600.0,26.5688,26.5794,26.5581,26.5688,42600.0
2006-03-09 15:00:00,49.81,49.83,49.61,49.62,94000.0,26.5741,26.5848,26.4674,26.4727,94000.0
2006-03-09 15:05:00,49.62,49.69,49.61,49.66,55300.0,26.4727,26.5101,26.4674,26.4941,55300.0
2006-03-09 15:10:00,49.65,49.68,49.52,49.55,54600.0,26.4887,26.5047,26.4194,26.4354,54600.0
2006-03-09 15:15:00,49.55,49.71,49.54,49.67,68200.0,26.4354,26.5207,26.43,26.4994,68200.0
2006-03-09 15:20:00,49.67,49.75,49.66,49.72,37900.0,26.4994,26.5421,26.4941,26.5261,37900.0
2006-03-09 15:25:00,49.73,49.76,49.66,49.68,25100.0,26.5314,26.5474,26.4941,26.5047,25100.0
2006-03-09 15:30:00,49.67,49.7,49.6,49.7,55300.0,26.4994,26.5154,26.462,26.5154,55300.0
2006-03-09 15:35:00,49.7,49.74,49.68,49.72,46300.0,26.5154,26.5367,26.5047,26.5261,46300.0
2006-03-09 15:40:00,49.73,49.73,49.5,49.55,52700.0,26.5314,26.5314,26.4087,26.4354,52700.0
2006-03-09 15:45:00,49.55,49.55,49.48,49.48,65400.0,26.4354,26.4354,26.398,26.398,65400.0
2006-03-09 15:50:00,49.49,49.58,49.48,49.58,106600.0,26.4034,26.4514,26.398,26.4514,106600.0
2006-03-09 15:55:00,49.58,49.62,49.52,49.53,126200.0,26.4514,26.4727,26.4194,26.4247,126200.0
2006-03-10 09:30:00,49.6,49.78,49.48,49.54,60100.0,26.462,26.5581,26.398,26.43,60100.0
2006-03-10 09:35:00,49.53,49.53,49.18,49.36,43700.0,26.4247,26.4247,26.238,26.334,43700.0
2006-03-10 09:40:00,49.36,49.6,49.23,49.47,61700.0,26.334,26.462,26.2647,26.3927,61700.0
2006-03-10 09:45:00,49.51,49.75,49.43,49.65,66600.0,26.414,26.5421,26.3714,26.4887,66600.0
2006-03-10 09:50:00,49.64,49.9,49.64,49.7,104700.0,26.4834,26.6221,26.4834,26.5154,104700.0
2006-03-10 09:55:00,49.7,49.75,49.54,49.6,89000.0,26.5154,26.5421,26.43,26.462,89000.0
2006-03-10 10:00:00,49.58,49.63,49.51,49.52,56600.0,26.4514,26.4781,26.414,26.4194,56600.0
2006-03-10 10:05:00,49.52,49.78,49.45,49.76,90500.0,26.4194,26.5581,26.382,26.5474,90500.0
2006-03-10 10:10:00,49.78,49.99,49.71,49.88,98700.0,26.5581,26.6701,26.5207,26.6114,98700.0
2006-03-10 10:15:00,49.89,50.21,49.79,50.19,114300.0,26.6168,26.7875,26.5634,26.7768,114300.0
2006-03-10 10:20:00,50.2,50.27,50.11,50.26,66900.0,26.7822,26.8195,26.7341,26.8142,66900.0
2006-03-10 10:25:00,50.25,50.32,50.05,50.13,58000.0,26.8088,26.8462,26.7021,26.7448,58000.0
2006-03-10 10:30:00,50.12,50.42,50.04,50.19,97000.0,26.7395,26.8995,26.6968,26.7768,97000.0
2006-03-10 10:35:00,50.2,50.35,50.19,50.22,95800.0,26.7822,26.8622,26.7768,26.7928,95800.0
2006-03-10 10:40:00,50.26,50.45,50.19,50.44,79700.0,26.8142,26.9155,26.7768,26.9102,79700.0
2006-03-10 10:45:00,50.46,50.46,50.12,50.15,47400.0,26.9209,26.9209,26.7395,26.7555,47400.0
2006-03-10 10:50:00,50.13,50.3,50.1,50.16,37000.0,26.7448,26.8355,26.7288,26.7608,37000.0
2006-03-10 10:55:00,50.16,50.27,50.15,50.23,38800.0,26.7608,26.8195,26.7555,26.7982,38800.0
2006-03-10 11:00:00,50.22,50.27,50.12,50.12,46400.0,26.7928,26.8195,26.7395,26.7395,46400.0
2006-03-10 11:05:00,50.12,50.12,50.0,50.05,68100.0,26.7395,26.7395,26.6755,26.7021,68100.0
2006-03-10 11:10:00,50.04,50.13,50.02,50.1,21700.0,26.6968,26.7448,26.6861,26.7288,21700.0
2006-03-10 11:15:00,50.11,50.12,50.01,50.02,19900.0,26.7341,26.7395,26.6808,26.6861,19900.0
2006-03-10 11:20:00,50.02,50.08,50.01,50.05,17800.0,26.6861,26.7181,26.6808,26.7021,17800.0
2006-03-10 11:25:00,50.06,50.14,50.05,50.12,40500.0,26.7075,26.7501,26.7021,26.7395,40500.0
2006-03-10 11:30:00,50.13,50.21,50.07,50.1,19900.0,26.7448,26.7875,26.7128,26.7288,19900.0
2006-03-10 11:35:00,50.13,50.14,50.0,50.09,17200.0,26.7448,26.7501,26.6755,26.7235,17200.0
2006-03-10 11:40:00,50.1,50.16,50.01,50.03,24900.0,26.7288,26.7608,26.6808,26.6915,24900.0
2006-03-10 11:45:00,50.03,50.14,49.87,49.89,31500.0,26.6915,26.7501,26.6061,26.6168,31500.0
2006-03-10 11:50:00,49.87,49.99,49.86,49.97,31000.0,26.6061,26.6701,26.6008,26.6594,31000.0
2006-03-10 11:55:00,49.97,50.01,49.9,49.96,20900.0,26.6594,26.6808,26.6221,26.6541,20900.0
2006-03-10 12:00:00,49.99,50.12,49.99,50.12,39400.0,26.6701,26.7395,26.6701,26.7395,39400.0
2006-03-10 12:05:00,50.14,50.21,50.06,50.09,48300.0,26.7501,26.7875,26.7075,26.7235,48300.0
2006-03-10 12:10:00,50.08,50.11,50.02,50.06,22500.0,26.7181,26.7341,26.6861,26.7075,22500.0
2006-03-10 12:15:00,50.06,50.08,49.83,50.04,15200.0,26.7075,26.7181,26.5848,26.6968,15200.0
2006-03-10 12:20:00,50.05,50.07,49.91,49.93,16900.0,26.7021,26.7128,26.6274,26.6381,16900.0
2006-03-10 12:25:00,49.94,50.0,49.94,49.98,7800.0,26.6434,26.6755,26.6434,26.6648,7800.0
2006-03-10 12:30:00,50.0,50.1,50.0,50.05,23100.0,26.6755,26.7288,26.6755,26.7021,23100.0
2006-03-10 12:35:00,50.05,50.16,50.05,50.09,27500.0,26.7021,26.7608,26.7021,26.7235,27500.0
2006-03-10 12:40:00,50.06,50.13,50.04,50.13,30000.0,26.7075,26.7448,26.6968,26.7448,30000.0
2006-03-10 12:45:00,50.13,50.22,50.07,50.08,26900.0,26.7448,26.7928,26.7128,26.7181,26900.0
2006-03-10 12:50:00,50.08,50.08,50.02,50.03,9600.0,26.7181,26.7181,26.6861,26.6915,9600.0
2006-03-10 12:55:00,50.04,50.08,50.0,50.04,8300.0,26.6968,26.7181,26.6755,26.6968,8300.0
2006-03-10 13:00:00,50.04,50.05,49.99,49.99,8400.0,26.6968,26.7021,26.6701,26.6701,8400.0
2006-03-10 13:05:00,49.98,50.05,49.98,50.02,8500.0,26.6648,26.7021,26.6648,26.6861,8500.0
2006-03-10 13:10:00,50.03,50.06,50.01,50.04,4200.0,26.6915,26.7075,26.6808,26.6968,4200.0
2006-03-10 13:15:00,50.06,50.07,49.99,50.06,9500.0,26.7075,26.7128,26.6701,26.7075,9500.0
2006-03-10 13:20:00,50.03,50.04,49.96,49.97,9100.0,26.6915,26.6968,26.6541,26.6594,9100.0
2006-03-10 13:25:00,49.97,50.09,49.97,49.98,7900.0,26.6594,26.7235,26.6594,26.6648,7900.0
2006-03-10 13:30:00,49.98,50.02,49.9,49.9,33000.0,26.6648,26.6861,26.6221,26.6221,33000.0
2006-03-10 13:35:00,49.91,50.0,49.82,49.9,29200.0,26.6274,26.6755,26.5794,26.6221,29200.0
2006-03-10 13:40:00,49.9,49.96,49.9,49.91,17100.0,26.6221,26.6541,26.6221,26.6274,17100.0
2006-03-10 13:45:00,49.92,50.03,49.88,49.97,19200.0,26.6328,26.6915,26.6114,26.6594,19200.0
2006-03-10 13:50:00,49.97,50.0,49.91,49.97,12300.0,26.6594,26.6755,26.6274,26.6594,12300.0
2006-03-10 13:55:00,49.96,49.99,49.92,49.96,11600.0,26.6541,26.6701,26.6328,26.6541,11600.0
2006-03-10 14:00:00,49.98,50.1,49.95,50.0,33400.0,26.6648,26.7288,26.6488,26.6755,33400.0
2006-03-10 14:05:00,50.01,50.04,49.9,49.9,9200.0,26.6808,26.6968,26.6221,26.6221,9200.0
2006-03-10 14:10:00,49.92,49.95,49.9,49.9,7700.0,26.6328,26.6488,26.6221,26.6221,7700.0
2006-03-10 14:15:00,49.91,49.94,49.89,49.93,7200.0,26.6274,26.6434,26.6168,26.6381,7200.0
2006-03-10 14:20:00,49.93,49.95,49.88,49.9,9000.0,26.6381,26.6488,26.6114,26.6221,9000.0
2006-03-10 14:25:00,49.9,49.92,49.86,49.86,20000.0,26.6221,26.6328,26.6008,26.6008,20000.0
2006-03-10 14:30:00,49.86,49.89,49.76,49.83,31300.0,26.6008,26.6168,26.5474,26.5848,31300.0
2006-03-10 14:35:00,49.83,49.88,49.79,49.86,17000.0,26.5848,26.6114,26.5634,26.6008,17000.0
2006-03-10 14:40:00,49.86,49.89,49.75,49.79,21100.0,26.6008,26.6168,26.5421,26.5634,21100.0
2006-03-10 14:45:00,49.83,49.93,49.66,49.68,39000.0,26.5848,26.6381,26.4941,26.5047,39000.0
2006-03-10 14:50:00,49.71,49.75,49.65,49.7,23200.0,26.5207,26.5421,26.4887,26.5154,23200.0
2006-03-10 14:55:00,49.7,49.71,49.56,49.62,53900.0,26.5154,26.5207,26.4407,26.4727,53900.0
2006-03-10 15:00:00,49.63,49.68,49.56,49.61,39000.0,26.4781,26.5047,26.4407,26.4674,39000.0
2006-03-10 15:05:00,49.61,49.63,49.5,49.56,57600.0,26.4674,26.4781,26.4087,26.4407,57600.0
2006-03-10 15:10:00,49.58,49.58,49.48,49.49,73000.0,26.4514,26.4514,26.398,26.4034,73000.0
2006-03-10 15:15:00,49.49,49.58,49.45,49.53,51700.0,26.4034,26.4514,26.382,26.4247,51700.0
2006-03-10 15:20:00,49.52,49.63,49.52,49.54,71300.0,26.4194,26.4781,26.4194,26.43,71300.0
2006-03-10 15:25:00,49.54,49.74,49.54,49.73,53800.0,26.43,26.5367,26.43,26.5314,53800.0
2006-03-10 15:30:00,49.72,49.86,49.66,49.68,45200.0,26.5261,26.6008,26.4941,26.5047,45200.0
2006-03-10 15:35:00,49.68,49.82,49.68,49.73,53500.0,26.5047,26.5794,26.5047,26.5314,53500.0
2006-03-10 15:40:00,49.73,49.8,49.69,49.72,37900.0,26.5314,26.5688,26.5101,26.5261,37900.0
2006-03-10 15:45:00,49.75,49.75,49.68,49.68,39000.0,26.5421,26.5421,26.5047,26.5047,39000.0
2006-03-10 15:50:00,49.68,49.77,49.65,49.74,103700.0,26.5047,26.5527,26.4887,26.5367,103700.0
2006-03-10 15:55:00,49.76,49.9,49.72,49.72,98400.0,26.5474,26.6221,26.5261,26.5261,98400.0
2006-03-13 09:30:00,49.94,50.5,49.94,50.5,131600.0,26.6434,26.9422,26.6434,26.9422,131600.0
2006-03-13 09:35:00,50.5,50.62,50.4,50.52,82300.0,26.9422,27.0062,26.8889,26.9529,82300.0
2006-03-13 09:40:00,50.52,50.57,50.4,50.44,52700.0,26.9529,26.9796,26.8889,26.9102,52700.0
2006-03-13 09:45:00,50.45,50.47,50.33,50.45,62400.0,26.9155,26.9262,26.8515,26.9155,62400.0
2006-03-13 09:50:00,50.44,50.44,50.26,50.29,49200.0,26.9102,26.9102,26.8142,26.8302,49200.0
2006-03-13 09:55:00,50.3,50.47,50.29,50.45,34300.0,26.8355,26.9262,26.8302,26.9155,34300.0
2006-03-13 10:00:00,50.44,50.64,50.4,50.6,81000.0,26.9102,27.0169,26.8889,26.9956,81000.0
2006-03-13 10:05:00,50.61,50.78,50.59,50.73,70700.0,27.0009,27.0916,26.9902,27.0649,70700.0
2006-03-13 10:10:00,50.72,50.75,50.55,50.58,25800.0,27.0596,27.0756,26.9689,26.9849,25800.0
2006-03-13 10:15:00,50.6,50.65,50.52,50.54,77900.0,26.9956,27.0222,26.9529,26.9635,77900.0
2006-03-13 10:20:00,50.55,50.55,50.45,50.51,53100.0,26.9689,26.9689,26.9155,26.9475,53100.0
2006-03-13 10:25:00,50.51,50.54,50.44,50.44,43500.0,26.9475,26.9635,26.9102,26.9102,43500.0
2006-03-13 10:30:00,50.44,50.5,50.38,50.39,34000.0,26.9102,26.9422,26.8782,26.8835,34000.0
2006-03-13 10:35:00,50.38,50.48,50.23,50.23,36200.0,26.8782,26.9315,26.7982,26.7982,36200.0
2006-03-13 10:40:00,50.22,50.3,49.97,50.03,102700.0,26.7928,26.8355,26.6594,26.6915,102700.0
2006-03-13 10:45:00,50.03,50.16,50.03,50.15,52400.0,26.6915,26.7608,26.6915,26.7555,52400.0
2006-03-13 10:50:00,50.15,50.22,50.13,50.15,66500.0,26.7555,26.7928,26.7448,26.7555,66500.0
2006-03-13 10:55:00,50.19,50.35,50.17,50.33,39900.0,26.7768,26.8622,26.7661,26.8515,39900.0
2006-03-13 11:00:00,50.32,50.33,50.24,50.3,34800.0,26.8462,26.8515,26.8035,26.8355,34800.0
2006-03-13 11:05:00,50.3,50.32,50.09,50.14,107400.0,26.8355,26.8462,26.7235,26.7501,107400.0
2006-03-13 11:10:00,50.15,50.24,50.14,50.16,20200.0,26.7555,26.8035,26.7501,26.7608,20200.0
2006-03-13 11:15:00,50.17,50.2,50.13,50.19,16700.0,26.7661,26.7822,26.7448,26.7768,16700.0
2006-03-13 11:20:00,50.19,50.2,50.12,50.17,25900.0,26.7768,26.7822,26.7395,26.7661,25900.0
2006-03-13 11:25:00,50.17,50.19,50.09,50.15,34500.0,26.7661,26.7768,26.7235,26.7555,34500.0
2006-03-13 11:30:00,50.15,50.16,50.04,50.15,17800.0,26.7555,26.7608,26.6968,26.7555,17800.0
2006-03-13 11:35:00,50.15,50.18,50.1,50.17,27700.0,26.7555,26.7715,26.7288,26.7661,27700.0
2006-03-13 11:40:00,50.16,50.22,50.14,50.19,32500.0,26.7608,26.7928,26.7501,26.7768,32500.0
2006-03-13 11:45:00,50.16,50.22,50.14,50.14,23500.0,26.7608,26.7928,26.7501,26.7501,23500.0
2006-03-13 11:50:00,50.14,50.14,50.05,50.08,21200.0,26.7501,26.7501,26.7021,26.7181,21200.0
2006-03-13 11:55:00,50.07,50.12,50.0,50.09,43300.0,26.7128,26.7395,26.6755,26.7235,43300.0
2006-03-13 12:00:00,50.1,50.12,50.03,50.07,19900.0,26.7288,26.7395,26.6915,26.7128,19900.0
2006-03-13 12:05:00,50.08,50.17,50.07,50.15,21300.0,26.7181,26.7661,26.7128,26.7555,21300.0
2006-03-13 12:10:00,50.15,50.18,50.1,50.12,21000.0,26.7555,26.7715,26.7288,26.7395,21000.0
2006-03-13 12:15:00,50.13,50.26,50.13,50.26,19100.0,26.7448,26.8142,26.7448,26.8142,19100.0
2006-03-13 12:20:00,50.24,50.27,50.22,50.25,9500.0,26.8035,26.8195,26.7928,26.8088,9500.0
2006-03-13 12:25:00,50.25,50.37,50.2,50.32,34600.0,26.8088,26.8729,26.7822,26.8462,34600.0
2006-03-13 12:30:00,50.29,50.29,50.19,50.25,19000.0,26.8302,26.8302,26.7768,26.8088,19000.0
2006-03-13 12:35:00,50.24,50.3,50.23,50.29,17200.0,26.8035,26.8355,26.7982,26.8302,17200.0
2006-03-13 12:40:00,50.28,50.29,50.2,50.22,13600.0,26.8248,26.8302,26.7822,26.7928,13600.0
2006-03-13 12:45:00,50.21,50.24,50.2,50.21,24000.0,26.7875,26.8035,26.7822,26.7875,24000.0
2006-03-13 12:50:00,50.21,50.22,50.18,50.2,14100.0,26.7875,26.7928,26.7715,26.7822,14100.0
2006-03-13 12:55:00,50.2,50.24,50.2,50.21,36300.0,26.7822,26.8035,26.7822,26.7875,36300.0
2006-03-13 13:00:00,50.21,50.22,50.15,50.17,14500.0,26.7875,26.7928,26.7555,26.7661,14500.0
2006-03-13 13:05:00,50.15,50.16,50.08,50.11,19000.0,26.7555,26.7608,26.7181,26.7341,19000.0
2006-03-13 13:10:00,50.11,50.13,50.04,50.05,12500.0,26.7341,26.7448,26.6968,26.7021,12500.0
2006-03-13 13:15:00,50.04,50.04,49.91,49.97,31700.0,26.6968,26.6968,26.6274,26.6594,31700.0
2006-03-13 13:20:00,49.95,49.96,49.89,49.94,30600.0,26.6488,26.6541,26.6168,26.6434,30600.0
2006-03-13 13:25:00,49.95,50.04,49.9,50.02,15700.0,26.6488,26.6968,26.6221,26.6861,15700.0
2006-03-13 13:30:00,50.02,50.05,50.01,50.04,14000.0,26.6861,26.7021,26.6808,26.6968,14000.0
2006-03-13 13:35:00,50.03,50.07,50.02,50.04,10800.0,26.6915,26.7128,26.6861,26.6968,10800.0
2006-03-13 13:40:00,50.04,50.04,49.99,49.99,13000.0,26.6968,26.6968,26.6701,26.6701,13000.0
2006-03-13 13:45:00,49.97,50.02,49.93,50.02,10900.0,26.6594,26.6861,26.6381,26.6861,10900.0
2006-03-13 13:50:00,50.03,50.16,50.02,50.1,27900.0,26.6915,26.7608,26.6861,26.7288,27900.0
2006-03-13 13:55:00,50.09,50.13,50.05,50.12,14100.0,26.7235,26.7448,26.7021,26.7395,14100.0
2006-03-13 14:00:00,50.12,50.21,50.11,50.14,23200.0,26.7395,26.7875,26.7341,26.7501,23200.0
2006-03-13 14:05:00,50.14,50.14,49.98,50.09,28700.0,26.7501,26.7501,26.6648,26.7235,28700.0
2006-03-13 14:10:00,50.11,50.11,50.03,50.04,15800.0,26.7341,26.7341,26.6915,26.6968,15800.0
2006-03-13 14:15:00,50.04,50.04,49.94,49.97,30400.0,26.6968,26.6968,26.6434,26.6594,30400.0
2006-03-13 14:20:00,49.97,49.98,49.92,49.92,21500.0,26.6594,26.6648,26.6328,26.6328,21500.0
2006-03-13 14:25:00,49.93,49.93,49.86,49.89,25400.0,26.6381,26.6381,26.6008,26.6168,25400.0
2006-03-13 14:30:00,49.89,49.93,49.85,49.9,31300.0,26.6168,26.6381,26.5954,26.6221,31300.0
2006-03-13 14:35:00,49.89,49.93,49.78,49.78,36900.0,26.6168,26.6381,26.5581,26.5581,36900.0
2006-03-13 14:40:00,49.78,49.79,49.56,49.63,106100.0,26.5581,26.5634,26.4407,26.4781,106100.0
2006-03-13 14:45:00,49.63,49.68,49.58,49.64,28800.0,26.4781,26.5047,26.4514,26.4834,28800.0
2006-03-13 14:50:00,49.65,49.68,49.62,49.66,18100.0,26.4887,26.5047,26.4727,26.4941,18100.0
2006-03-13 14:55:00,49.67,49.68,49.63,49.63,31100.0,26.4994,26.5047,26.4781,26.4781,31100.0
2006-03-13 15:00:00,49.65,49.73,49.64,49.71,25600.0,26.4887,26.5314,26.4834,26.5207,25600.0
2006-03-13 15:05:00,49.7,49.7,49.59,49.62,34900.0,26.5154,26.5154,26.4567,26.4727,34900.0
2006-03-13 15:10:00,49.62,49.84,49.62,49.77,37000.0,26.4727,26.5901,26.4727,26.5527,37000.0
2006-03-13 15:15:00,49.76,49.78,49.68,49.72,26900.0,26.5474,26.5581,26.5047,26.5261,26900.0
2006-03-13 15:20:00,49.73,49.75,49.61,49.64,60900.0,26.5314,26.5421,26.4674,26.4834,60900.0
2006-03-13 15:25:00,49.64,49.67,49.55,49.67,38600.0,26.4834,26.4994,26.4354,26.4994,38600.0
2006-03-13 15:30:00,49.66,49.69,49.62,49.68,22200.0,26.4941,26.5101,26.4727,26.5047,22200.0
2006-03-13 15:35:00,49.67,49.75,49.67,49.74,29500.0,26.4994,26.5421,26.4994,26.5367,29500.0
2006-03-13 15:40:00,49.74,49.78,49.74,49.78,24100.0,26.5367,26.5581,26.5367,26.5581,24100.0
2006-03-13 15:45:00,49.78,49.8,49.76,49.76,43100.0,26.5581,26.5688,26.5474,26.5474,43100.0
2006-03-13 15:50:00,49.76,49.78,49.73,49.77,49800.0,26.5474,26.5581,26.5314,26.5527,49800.0
2006-03-13 15:55:00,49.78,49.78,49.7,49.75,88000.0,26.5581,26.5581,26.5154,26.5421,88000.0
2006-03-14 09:30:00,49.84,49.89,49.66,49.89,83900.0,26.5901,26.6168,26.4941,26.6168,83900.0
2006-03-14 09:35:00,49.9,50.24,49.79,50.1,65000.0,26.6221,26.8035,26.5634,26.7288,65000.0
2006-03-14 09:40:00,50.11,50.18,49.96,50.17,29800.0,26.7341,26.7715,26.6541,26.7661,29800.0
2006-03-14 09:45:00,50.15,50.34,50.14,50.33,73700.0,26.7555,26.8568,26.7501,26.8515,73700.0
2006-03-14 09:50:00,50.35,50.49,50.33,50.36,57400.0,26.8622,26.9369,26.8515,26.8675,57400.0
2006-03-14 09:55:00,50.34,50.45,50.28,50.44,39000.0,26.8568,26.9155,26.8248,26.9102,39000.0
2006-03-14 10:00:00,50.44,50.47,50.32,50.33,39500.0,26.9102,26.9262,26.8462,26.8515,39500.0
2006-03-14 10:05:00,50.34,50.44,50.3,50.4,24100.0,26.8568,26.9102,26.8355,26.8889,24100.0
2006-03-14 10:10:00,50.4,50.43,50.27,50.3,17300.0,26.8889,26.9049,26.8195,26.8355,17300.0
2006-03-14 10:15:00,50.3,50.35,50.22,50.26,20700.0,26.8355,26.8622,26.7928,26.8142,20700.0
2006-03-14 10:20:00,50.24,50.26,49.95,49.97,69700.0,26.8035,26.8142,26.6488,26.6594,69700.0
2006-03-14 10:25:00,50.01,50.1,50.01,50.07,17400.0,26.6808,26.7288,26.6808,26.7128,17400.0
2006-03-14 10:30:00,50.04,50.21,50.04,50.13,31900.0,26.6968,26.7875,26.6968,26.7448,31900.0
2006-03-14 10:35:00,50.14,50.25,50.07,50.07,27600.0,26.7501,26.8088,26.7128,26.7128,27600.0
2006-03-14 10:40:00,50.06,50.09,50.01,50.03,21500.0,26.7075,26.7235,26.6808,26.6915,21500.0
2006-03-14 10:45:00,50.01,50.16,50.01,50.09,17800.0,26.6808,26.7608,26.6808,26.7235,17800.0
2006-03-14 10:50:00,50.07,50.15,50.05,50.11,15700.0,26.7128,26.7555,26.7021,26.7341,15700.0
2006-03-14 10:55:00,50.11,50.15,50.06,50.14,12300.0,26.7341,26.7555,26.7075,26.7501,12300.0
2006-03-14 11:00:00,50.11,50.25,50.06,50.19,23600.0,26.7341,26.8088,26.7075,26.7768,23600.0
2006-03-14 11:05:00,50.21,50.41,50.21,50.39,19400.0,26.7875,26.8942,26.7875,26.8835,19400.0
2006-03-14 11:10:00,50.39,50.39,50.3,50.39,21400.0,26.8835,26.8835,26.8355,26.8835,21400.0
2006-03-14 11:15:00,50.4,50.44,50.4,50.41,19000.0,26.8889,26.9102,26.8889,26.8942,19000.0
2006-03-14 11:20:00,50.41,50.46,50.4,50.44,36900.0,26.8942,26.9209,26.8889,26.9102,36900.0
2006-03-14 11:25:00,50.44,50.49,50.36,50.38,23200.0,26.9102,26.9369,26.8675,26.8782,23200.0
2006-03-14 11:30:00,50.35,50.45,50.35,50.4,24100.0,26.8622,26.9155,26.8622,26.8889,24100.0
2006-03-14 11:35:00,50.39,50.4,50.3,50.4,17800.0,26.8835,26.8889,26.8355,26.8889,17800.0
2006-03-14 11:40:00,50.39,50.39,50.24,50.29,22600.0,26.8835,26.8835,26.8035,26.8302,22600.0
2006-03-14 11:45:00,50.27,50.35,50.27,50.29,8600.0,26.8195,26.8622,26.8195,26.8302,8600.0
2006-03-14 11:50:00,50.3,50.46,50.29,50.43,24400.0,26.8355,26.9209,26.8302,26.9049,24400.0
2006-03-14 11:55:00,50.45,50.46,50.39,50.41,12300.0,26.9155,26.9209,26.8835,26.8942,12300.0
2006-03-14 12:00:00,50.45,50.47,50.39,50.4,11900.0,26.9155,26.9262,26.8835,26.8889,11900.0
2006-03-14 12:05:00,50.4,50.41,50.31,50.33,10100.0,26.8889,26.8942,26.8408,26.8515,10100.0
2006-03-14 12:10:00,50.34,50.42,50.32,50.42,18200.0,26.8568,26.8995,26.8462,26.8995,18200.0
2006-03-14 12:15:00,50.42,50.43,50.35,50.35,10300.0,26.8995,26.9049,26.8622,26.8622,10300.0
2006-03-14 12:20:00,50.39,50.42,50.38,50.42,3100.0,26.8835,26.8995,26.8782,26.8995,3100.0
2006-03-14 12:25:00,50.42,50.43,50.39,50.39,8500.0,26.8995,26.9049,26.8835,26.8835,8500.0
2006-03-14 12:30:00,50.39,50.39,50.28,50.29,10500.0,26.8835,26.8835,26.8248,26.8302,10500.0
2006-03-14 12:35:00,50.29,50.31,50.27,50.27,12600.0,26.8302,26.8408,26.8195,26.8195,12600.0
2006-03-14 12:40:00,50.29,50.31,50.28,50.28,9800.0,26.8302,26.8408,26.8248,26.8248,9800.0
2006-03-14 12:45:00,50.27,50.32,50.27,50.32,5100.0,26.8195,26.8462,26.8195,26.8462,5100.0
2006-03-14 12:50:00,50.31,50.31,50.28,50.3,8400.0,26.8408,26.8408,26.8248,26.8355,8400.0
2006-03-14 12:55:00,50.3,50.34,50.3,50.32,17400.0,26.8355,26.8568,26.8355,26.8462,17400.0
2006-03-14 13:00:00,50.34,50.37,50.33,50.35,8900.0,26.8568,26.8729,26.8515,26.8622,8900.0
2006-03-14 13:05:00,50.35,50.39,50.33,50.39,9800.0,26.8622,26.8835,26.8515,26.8835,9800.0
2006-03-14 13:10:00,50.38,50.45,50.36,50.44,10100.0,26.8782,26.9155,26.8675,26.9102,10100.0
2006-03-14 13:15:00,50.45,50.5,50.4,50.49,20000.0,26.9155,26.9422,26.8889,26.9369,20000.0
2006-03-14 13:20:00,50.49,50.74,50.49,50.69,70200.0,26.9369,27.0702,26.9369,27.0436,70200.0
2006-03-14 13:25:00,50.68,50.75,50.65,50.65,25500.0,27.0382,27.0756,27.0222,27.0222,25500.0
2006-03-14 13:30:00,50.65,50.68,50.59,50.64,28400.0,27.0222,27.0382,26.9902,27.0169,28400.0
2006-03-14 13:35:00,50.63,50.73,50.62,50.68,29000.0,27.0116,27.0649,27.0062,27.0382,29000.0
2006-03-14 13:40:00,50.69,50.69,50.62,50.63,26300.0,27.0436,27.0436,27.0062,27.0116,26300.0
2006-03-14 13:45:00,50.62,50.7,50.61,50.65,26600.0,27.0062,27.0489,27.0009,27.0222,26600.0
2006-03-14 13:50:00,50.65,50.73,50.65,50.67,40200.0,27.0222,27.0649,27.0222,27.0329,40200.0
2006-03-14 13:55:00,50.67,50.68,50.65,50.67,13300.0,27.0329,27.0382,27.0222,27.0329,13300.0
2006-03-14 14:00:00,50.67,50.68,50.57,50.61,23300.0,27.0329,27.0382,26.9796,27.0009,23300.0
2006-03-14 14:05:00,50.63,50.68,50.6,50.67,16200.0,27.0116,27.0382,26.9956,27.0329,16200.0
2006-03-14 14:10:00,50.66,50.66,50.59,50.61,11800.0,27.0276,27.0276,26.9902,27.0009,11800.0
2006-03-14 14:15:00,50.61,50.62,50.57,50.6,12300.0,27.0009,27.0062,26.9796,26.9956,12300.0
2006-03-14 14:20:00,50.6,50.77,50.6,50.7,46000.0,26.9956,27.0863,26.9956,27.0489,46000.0
2006-03-14 14:25:00,50.7,50.94,50.7,50.93,67400.0,27.0489,27.177,27.0489,27.1716,67400.0
2006-03-14 14:30:00,50.92,50.93,50.81,50.84,20500.0,27.1663,27.1716,27.1076,27.1236,20500.0
2006-03-14 14:35:00,50.83,50.9,50.83,50.86,19100.0,27.1183,27.1556,27.1183,27.1343,19100.0
2006-03-14 14:40:00,50.86,51.04,50.86,50.97,51100.0,27.1343,27.2303,27.1343,27.193,51100.0
2006-03-14 14:45:00,50.99,51.07,50.97,51.03,32200.0,27.2036,27.2463,27.193,27.225,32200.0
2006-03-14 14:50:00,51.03,51.05,50.99,51.0,15000.0,27.225,27.2356,27.2036,27.209,15000.0
2006-03-14 14:55:00,51.0,51.01,50.86,50.94,19500.0,27.209,27.2143,27.1343,27.177,19500.0
2006-03-14 15:00:00,50.94,50.96,50.91,50.93,23000.0,27.177,27.1876,27.1609,27.1716,23000.0
2006-03-14 15:05:00,50.94,50.98,50.87,50.87,21500.0,27.177,27.1983,27.1396,27.1396,21500.0
2006-03-14 15:10:00,50.88,50.9,50.81,50.82,22800.0,27.1449,27.1556,27.1076,27.1129,22800.0
2006-03-14 15:15:00,50.84,50.95,50.84,50.91,33600.0,27.1236,27.1823,27.1236,27.1609,33600.0
2006-03-14 15:20:00,50.91,50.93,50.84,50.85,16200.0,27.1609,27.1716,27.1236,27.1289,16200.0
2006-03-14 15:25:00,50.85,50.85,50.78,50.84,26100.0,27.1289,27.1289,27.0916,27.1236,26100.0
2006-03-14 15:30:00,50.84,51.02,50.84,50.97,47000.0,27.1236,27.2196,27.1236,27.193,47000.0
2006-03-14 15:35:00,50.97,50.98,50.86,50.87,45300.0,27.193,27.1983,27.1343,27.1396,45300.0
2006-03-14 15:40:00,50.89,50.9,50.84,50.84,20100.0,27.1503,27.1556,27.1236,27.1236,20100.0
2006-03-14 15:45:00,50.83,50.85,50.79,50.79,39100.0,27.1183,27.1289,27.0969,27.0969,39100.0
2006-03-14 15:50:00,50.79,50.83,50.79,50.83,59400.0,27.0969,27.1183,27.0969,27.1183,59400.0
2006-03-14 15:55:00,50.83,50.86,50.77,50.85,76000.0,27.1183,27.1343,27.0863,27.1289,76000.0
2006-03-15 09:30:00,50.8,50.85,50.64,50.71,97300.0,27.1023,27.1289,27.0169,27.0542,97300.0
2006-03-15 09:35:00,50.7,51.21,50.69,51.21,111700.0,27.0489,27.321,27.0436,27.321,111700.0
2006-03-15 09:40:00,51.21,51.23,50.96,50.96,78100.0,27.321,27.3317,27.1876,27.1876,78100.0
2006-03-15 09:45:00,50.95,51.05,50.66,50.77,60600.0,27.1823,27.2356,27.0276,27.0863,60600.0
2006-03-15 09:50:00,50.75,50.81,50.62,50.75,44000.0,27.0756,27.1076,27.0062,27.0756,44000.0
2006-03-15 09:55:00,50.77,50.98,50.76,50.95,29400.0,27.0863,27.1983,27.0809,27.1823,29400.0
2006-03-15 10:00:00,50.95,50.96,50.69,50.95,67300.0,27.1823,27.1876,27.0436,27.1823,67300.0
2006-03-15 10:05:00,50.95,50.96,50.78,50.8,23400.0,27.1823,27.1876,27.0916,27.1023,23400.0
2006-03-15 10:10:00,50.83,50.84,50.54,50.54,42900.0,27.1183,27.1236,26.9635,26.9635,42900.0
2006-03-15 10:15:00,50.55,50.71,50.55,50.71,31600.0,26.9689,27.0542,26.9689,27.0542,31600.0
2006-03-15 10:20:00,50.7,50.71,50.51,50.54,35900.0,27.0489,27.0542,26.9475,26.9635,35900.0
2006-03-15 10:25:00,50.52,50.68,50.52,50.57,33600.0,26.9529,27.0382,26.9529,26.9796,33600.0
2006-03-15 10:30:00,50.56,50.61,50.47,50.55,38600.0,26.9742,27.0009,26.9262,26.9689,38600.0
2006-03-15 10:35:00,50.55,50.67,50.5,50.63,34300.0,26.9689,27.0329,26.9422,27.0116,34300.0
2006-03-15 10:40:00,50.63,50.84,50.63,50.81,55700.0,27.0116,27.1236,27.0116,27.1076,55700.0
2006-03-15 10:45:00,50.8,50.83,50.57,50.63,42600.0,27.1023,27.1183,26.9796,27.0116,42600.0
2006-03-15 10:50:00,50.62,50.62,50.42,50.48,16900.0,27.0062,27.0062,26.8995,26.9315,16900.0
2006-03-15 10:55:00,50.5,50.59,50.48,50.52,25800.0,26.9422,26.9902,26.9315,26.9529,25800.0
2006-03-15 11:00:00,50.5,50.54,50.47,50.53,16600.0,26.9422,26.9635,26.9262,26.9582,16600.0
2006-03-15 11:05:00,50.54,50.62,50.53,50.55,11700.0,26.9635,27.0062,26.9582,26.9689,11700.0
2006-03-15 11:10:00,50.55,50.57,50.44,50.44,18900.0,26.9689,26.9796,26.9102,26.9102,18900.0
2006-03-15 11:15:00,50.47,50.48,50.36,50.44,20800.0,26.9262,26.9315,26.8675,26.9102,20800.0
2006-03-15 11:20:00,50.43,50.58,50.43,50.51,15700.0,26.9049,26.9849,26.9049,26.9475,15700.0
2006-03-15 11:25:00,50.51,50.52,50.35,50.35,20700.0,26.9475,26.9529,26.8622,26.8622,20700.0
2006-03-15 11:30:00,50.34,50.44,50.34,50.41,15900.0,26.8568,26.9102,26.8568,26.8942,15900.0
2006-03-15 11:35:00,50.41,50.49,50.38,50.49,23200.0,26.8942,26.9369,26.8782,26.9369,23200.0
2006-03-15 11:40:00,50.49,50.56,50.49,50.5,14700.0,26.9369,26.9742,26.9369,26.9422,14700.0
2006-03-15 11:45:00,50.5,50.5,50.38,50.42,14500.0,26.9422,26.9422,26.8782,26.8995,14500.0
2006-03-15 11:50:00,50.42,50.59,50.42,50.46,13300.0,26.8995,26.9902,26.8995,26.9209,13300.0
2006-03-15 11:55:00,50.46,50.51,50.44,50.45,16500.0,26.9209,26.9475,26.9102,26.9155,16500.0
2006-03-15 12:00:00,50.45,50.51,50.37,50.44,39000.0,26.9155,26.9475,26.8729,26.9102,39000.0
2006-03-15 12:05:00,50.42,50.48,50.39,50.48,18900.0,26.8995,26.9315,26.8835,26.9315,18900.0
2006-03-15 12:10:00,50.46,50.5,50.43,50.45,25600.0,26.9209,26.9422,26.9049,26.9155,25600.0
2006-03-15 12:15:00,50.46,50.51,50.43,50.47,22200.0,26.9209,26.9475,26.9049,26.9262,22200.0
2006-03-15 12:20:00,50.46,50.46,50.39,50.39,26000.0,26.9209,26.9209,26.8835,26.8835,26000.0
2006-03-15 12:25:00,50.41,50.41,50.29,50.33,27600.0,26.8942,26.8942,26.8302,26.8515,27600.0
2006-03-15 12:30:00,50.33,50.41,50.32,50.41,18800.0,26.8515,26.8942,26.8462,26.8942,18800.0
2006-03-15 12:35:00,50.4,50.41,50.35,50.36,19200.0,26.8889,26.8942,26.8622,26.8675,19200.0
2006-03-15 12:40:00,50.36,50.41,50.35,50.41,12800.0,26.8675,26.8942,26.8622,26.8942,12800.0
2006-03-15 12:45:00,50.41,50.44,50.4,50.42,20900.0,26.8942,26.9102,26.8889,26.8995,20900.0
2006-03-15 12:50:00,50.42,50.45,50.4,50.44,12400.0,26.8995,26.9155,26.8889,26.9102,12400.0
2006-03-15 12:55:00,50.44,50.45,50.42,50.43,8500.0,26.9102,26.9155,26.8995,26.9049,8500.0
2006-03-15 13:00:00,50.43,50.44,50.39,50.42,11100.0,26.9049,26.9102,26.8835,26.8995,11100.0
2006-03-15 13:05:00,50.44,50.48,50.42,50.48,5300.0,26.9102,26.9315,26.8995,26.9315,5300.0
2006-03-15 13:10:00,50.46,50.52,50.46,50.5,18600.0,26.9209,26.9529,26.9209,26.9422,18600.0
2006-03-15 13:15:00,50.48,50.56,50.48,50.56,8200.0,26.9315,26.9742,26.9315,26.9742,8200.0
2006-03-15 13:20:00,50.55,50.57,50.47,50.5,3600.0,26.9689,26.9796,26.9262,26.9422,3600.0
2006-03-15 13:25:00,50.49,50.52,50.47,50.52,2500.0,26.9369,26.9529,26.9262,26.9529,2500.0
2006-03-15 13:30:00,50.51,50.54,50.49,50.51,5100.0,26.9475,26.9635,26.9369,26.9475,5100.0
2006-03-15 13:35:00,50.54,50.61,50.54,50.57,12100.0,26.9635,27.0009,26.9635,26.9796,12100.0
2006-03-15 13:40:00,50.59,50.61,50.59,50.61,6800.0,26.9902,27.0009,26.9902,27.0009,6800.0
2006-03-15 13:45:00,50.61,50.61,50.59,50.6,19000.0,27.0009,27.0009,26.9902,26.9956,19000.0
2006-03-15 13:50:00,50.59,50.65,50.59,50.65,13100.0,26.9902,27.0222,26.9902,27.0222,13100.0
2006-03-15 13:55:00,50.65,50.65,50.55,50.62,16300.0,27.0222,27.0222,26.9689,27.0062,16300.0
2006-03-15 14:00:00,50.6,50.61,50.49,50.53,19200.0,26.9956,27.0009,26.9369,26.9582,19200.0
2006-03-15 14:05:00,50.54,50.66,50.53,50.65,12200.0,26.9635,27.0276,26.9582,27.0222,12200.0
2006-03-15 14:10:00,50.64,50.81,50.63,50.8,66900.0,27.0169,27.1076,27.0116,27.1023,66900.0
2006-03-15 14:15:00,50.8,50.91,50.7,50.9,41900.0,27.1023,27.1609,27.0489,27.1556,41900.0
2006-03-15 14:20:00,50.89,50.91,50.8,50.86,19300.0,27.1503,27.1609,27.1023,27.1343,19300.0
2006-03-15 14:25:00,50.85,50.86,50.79,50.83,16800.0,27.1289,27.1343,27.0969,27.1183,16800.0
2006-03-15 14:30:00,50.82,50.89,50.81,50.82,21700.0,27.1129,27.1503,27.1076,27.1129,21700.0
2006-03-15 14:35:00,50.82,50.9,50.82,50.89,40100.0,27.1129,27.1556,27.1129,27.1503,40100.0
2006-03-15 14:40:00,50.88,50.89,50.86,50.86,14900.0,27.1449,27.1503,27.1343,27.1343,14900.0
2006-03-15 14:45:00,50.86,50.9,50.82,50.84,51500.0,27.1343,27.1556,27.1129,27.1236,51500.0
2006-03-15 14:50:00,50.84,50.91,50.84,50.86,12900.0,27.1236,27.1609,27.1236,27.1343,12900.0
2006-03-15 14:55:00,50.87,50.93,50.78,50.79,35600.0,27.1396,27.1716,27.0916,27.0969,35600.0
2006-03-15 15:00:00,50.78,50.8,50.7,50.7,65800.0,27.0916,27.1023,27.0489,27.0489,65800.0
2006-03-15 15:05:00,50.69,50.74,50.66,50.74,17500.0,27.0436,27.0702,27.0276,27.0702,17500.0
2006-03-15 15:10:00,50.73,50.86,50.73,50.83,44300.0,27.0649,27.1343,27.0649,27.1183,44300.0
2006-03-15 15:15:00,50.84,50.92,50.82,50.91,13200.0,27.1236,27.1663,27.1129,27.1609,13200.0
2006-03-15 15:20:00,50.91,50.97,50.86,50.95,22800.0,27.1609,27.193,27.1343,27.1823,22800.0
2006-03-15 15:25:00,50.95,51.0,50.89,50.93,37700.0,27.1823,27.209,27.1503,27.1716,37700.0
2006-03-15 15:30:00,50.92,51.99,50.92,50.99,64300.0,27.1663,27.7371,27.1663,27.2036,64300.0
2006-03-15 15:35:00,51.0,51.13,51.0,51.1,67600.0,27.209,27.2783,27.209,27.2623,67600.0
2006-03-15 15:40:00,51.09,51.11,51.04,51.06,28500.0,27.257,27.2676,27.2303,27.241,28500.0
2006-03-15 15:45:00,51.06,51.08,51.02,51.03,30600.0,27.241,27.2516,27.2196,27.225,30600.0
2006-03-15 15:50:00,51.03,51.06,51.01,51.01,39300.0,27.225,27.241,27.2143,27.2143,39300.0
2006-03-15 15:55:00,51.02,51.03,50.94,51.03,104300.0,27.2196,27.225,27.177,27.225,104300.0
2006-03-16 09:30:00,50.9,50.96,50.14,50.16,177000.0,27.1556,27.1876,26.7501,26.7608,177000.0
2006-03-16 09:35:00,50.15,50.29,50.1,50.28,78000.0,26.7555,26.8302,26.7288,26.8248,78000.0
2006-03-16 09:40:00,50.26,50.34,50.07,50.23,49100.0,26.8142,26.8568,26.7128,26.7982,49100.0
2006-03-16 09:45:00,50.25,50.38,50.24,50.34,64600.0,26.8088,26.8782,26.8035,26.8568,64600.0
2006-03-16 09:50:00,50.3,50.34,50.1,50.14,57500.0,26.8355,26.8568,26.7288,26.7501,57500.0
2006-03-16 09:55:00,50.12,50.14,50.02,50.05,119600.0,26.7395,26.7501,26.6861,26.7021,119600.0
2006-03-16 10:00:00,50.03,50.2,50.03,50.15,97800.0,26.6915,26.7822,26.6915,26.7555,97800.0
2006-03-16 10:05:00,50.15,50.22,50.13,50.15,71300.0,26.7555,26.7928,26.7448,26.7555,71300.0
2006-03-16 10:10:00,50.15,50.18,49.96,49.98,77900.0,26.7555,26.7715,26.6541,26.6648,77900.0
2006-03-16 10:15:00,49.99,50.0,49.86,49.86,81300.0,26.6701,26.6755,26.6008,26.6008,81300.0
2006-03-16 10:20:00,49.85,49.85,49.67,49.75,142300.0,26.5954,26.5954,26.4994,26.5421,142300.0
2006-03-16 10:25:00,49.74,49.87,49.74,49.82,60800.0,26.5367,26.6061,26.5367,26.5794,60800.0
2006-03-16 10:30:00,49.83,49.94,49.81,49.87,43200.0,26.5848,26.6434,26.5741,26.6061,43200.0
2006-03-16 10:35:00,49.86,49.89,49.77,49.78,53200.0,26.6008,26.6168,26.5527,26.5581,53200.0
2006-03-16 10:40:00,49.77,49.79,49.74,49.77,64800.0,26.5527,26.5634,26.5367,26.5527,64800.0
2006-03-16 10:45:00,49.77,49.78,49.68,49.75,85900.0,26.5527,26.5581,26.5047,26.5421,85900.0
2006-03-16 10:50:00,49.75,49.8,49.71,49.8,29400.0,26.5421,26.5688,26.5207,26.5688,29400.0
2006-03-16 10:55:00,49.8,49.87,49.78,49.86,30600.0,26.5688,26.6061,26.5581,26.6008,30600.0
2006-03-16 11:00:00,49.87,49.92,49.84,49.86,47000.0,26.6061,26.6328,26.5901,26.6008,47000.0
2006-03-16 11:05:00,49.86,49.98,49.86,49.93,85800.0,26.6008,26.6648,26.6008,26.6381,85800.0
2006-03-16 11:10:00,49.93,49.93,49.84,49.91,60900.0,26.6381,26.6381,26.5901,26.6274,60900.0
2006-03-16 11:15:00,49.91,49.91,49.78,49.9,43000.0,26.6274,26.6274,26.5581,26.6221,43000.0
2006-03-16 11:20:00,49.88,49.89,49.87,49.88,9700.0,26.6114,26.6168,26.6061,26.6114,9700.0
2006-03-16 11:25:00,49.88,49.89,49.83,49.85,47100.0,26.6114,26.6168,26.5848,26.5954,47100.0
2006-03-16 11:30:00,49.85,49.9,49.82,49.89,44700.0,26.5954,26.6221,26.5794,26.6168,44700.0
2006-03-16 11:35:00,49.89,50.05,49.88,49.98,43300.0,26.6168,26.7021,26.6114,26.6648,43300.0
2006-03-16 11:40:00,49.97,50.05,49.97,50.0,44900.0,26.6594,26.7021,26.6594,26.6755,44900.0
2006-03-16 11:45:00,50.0,50.05,49.98,49.98,37400.0,26.6755,26.7021,26.6648,26.6648,37400.0
2006-03-16 11:50:00,49.97,49.99,49.9,49.92,33300.0,26.6594,26.6701,26.6221,26.6328,33300.0
2006-03-16 11:55:00,49.92,49.97,49.9,49.94,36300.0,26.6328,26.6594,26.6221,26.6434,36300.0
2006-03-16 12:00:00,49.93,49.98,49.88,49.95,41100.0,26.6381,26.6648,26.6114,26.6488,41100.0
2006-03-16 12:05:00,49.95,50.11,49.94,50.0,45400.0,26.6488,26.7341,26.6434,26.6755,45400.0
2006-03-16 12:10:00,50.0,50.04,49.96,49.98,15500.0,26.6755,26.6968,26.6541,26.6648,15500.0
2006-03-16 12:15:00,49.98,50.0,49.96,49.99,21700.0,26.6648,26.6755,26.6541,26.6701,21700.0
2006-03-16 12:20:00,49.97,50.0,49.9,49.99,48800.0,26.6594,26.6755,26.6221,26.6701,48800.0
2006-03-16 12:25:00,49.99,50.04,49.97,50.04,21600.0,26.6701,26.6968,26.6594,26.6968,21600.0
2006-03-16 12:30:00,50.03,50.06,49.95,49.96,27100.0,26.6915,26.7075,26.6488,26.6541,27100.0
2006-03-16 12:35:00,49.97,50.04,49.95,50.04,26200.0,26.6594,26.6968,26.6488,26.6968,26200.0
2006-03-16 12:40:00,50.03,50.04,49.98,49.99,6300.0,26.6915,26.6968,26.6648,26.6701,6300.0
2006-03-16 12:45:00,49.99,50.04,49.95,49.97,16000.0,26.6701,26.6968,26.6488,26.6594,16000.0
2006-03-16 12:50:00,49.97,50.0,49.96,49.99,8900.0,26.6594,26.6755,26.6541,26.6701,8900.0
2006-03-16 12:55:00,49.99,49.99,49.96,49.97,32400.0,26.6701,26.6701,26.6541,26.6594,32400.0
2006-03-16 13:00:00,49.97,49.98,49.87,49.89,37900.0,26.6594,26.6648,26.6061,26.6168,37900.0
2006-03-16 13:05:00,49.9,49.9,49.87,49.9,30700.0,26.6221,26.6221,26.6061,26.6221,30700.0
2006-03-16 13:10:00,49.88,49.9,49.75,49.75,57600.0,26.6114,26.6221,26.5421,26.5421,57600.0
2006-03-16 13:15:00,49.75,49.81,49.74,49.76,47800.0,26.5421,26.5741,26.5367,26.5474,47800.0
2006-03-16 13:20:00,49.76,49.86,49.73,49.85,27400.0,26.5474,26.6008,26.5314,26.5954,27400.0
2006-03-16 13:25:00,49.86,49.86,49.77,49.83,33700.0,26.6008,26.6008,26.5527,26.5848,33700.0
2006-03-16 13:30:00,49.82,49.85,49.8,49.8,15400.0,26.5794,26.5954,26.5688,26.5688,15400.0
2006-03-16 13:35:00,49.79,49.79,49.69,49.73,48900.0,26.5634,26.5634,26.5101,26.5314,48900.0
2006-03-16 13:40:00,49.73,49.77,49.66,49.66,31400.0,26.5314,26.5527,26.4941,26.4941,31400.0
2006-03-16 13:45:00,49.67,49.69,49.6,49.62,37600.0,26.4994,26.5101,26.462,26.4727,37600.0
2006-03-16 13:50:00,49.63,49.66,49.51,49.53,51000.0,26.4781,26.4941,26.414,26.4247,51000.0
2006-03-16 13:55:00,49.52,49.66,49.52,49.64,46300.0,26.4194,26.4941,26.4194,26.4834,46300.0
2006-03-16 14:00:00,49.63,49.74,49.61,49.73,43400.0,26.4781,26.5367,26.4674,26.5314,43400.0
2006-03-16 14:05:00,49.74,49.85,49.7,49.74,51500.0,26.5367,26.5954,26.5154,26.5367,51500.0
2006-03-16 14:10:00,49.74,49.75,49.66,49.72,23900.0,26.5367,26.5421,26.4941,26.5261,23900.0
2006-03-16 14:15:00,49.71,49.71,49.63,49.65,50000.0,26.5207,26.5207,26.4781,26.4887,50000.0
2006-03-16 14:20:00,49.66,49.69,49.58,49.58,26300.0,26.4941,26.5101,26.4514,26.4514,26300.0
2006-03-16 14:25:00,49.59,49.61,49.52,49.61,30100.0,26.4567,26.4674,26.4194,26.4674,30100.0
2006-03-16 14:30:00,49.61,49.62,49.54,49.54,23600.0,26.4674,26.4727,26.43,26.43,23600.0
2006-03-16 14:35:00,49.54,49.54,49.34,49.34,74600.0,26.43,26.43,26.3233,26.3233,74600.0
2006-03-16 14:40:00,49.35,49.38,49.27,49.28,71800.0,26.3287,26.3447,26.286,26.2913,71800.0
2006-03-16 14:45:00,49.28,49.34,49.23,49.3,103100.0,26.2913,26.3233,26.2647,26.302,103100.0
2006-03-16 14:50:00,49.29,49.31,49.11,49.15,89600.0,26.2967,26.3073,26.2006,26.222,89600.0
2006-03-16 14:55:00,49.16,49.18,48.88,48.88,148400.0,26.2273,26.238,26.0779,26.0779,148400.0
2006-03-16 15:00:00,48.9,49.06,48.88,49.04,105400.0,26.0886,26.174,26.0779,26.1633,105400.0
2006-03-16 15:05:00,49.04,49.04,48.86,48.87,76500.0,26.1633,26.1633,26.0673,26.0726,76500.0
2006-03-16 15:10:00,48.86,48.92,48.82,48.89,72200.0,26.0673,26.0993,26.0459,26.0833,72200.0
2006-03-16 15:15:00,48.89,48.97,48.8,48.81,95600.0,26.0833,26.1259,26.0352,26.0406,95600.0
2006-03-16 15:20:00,48.82,48.87,48.8,48.83,46300.0,26.0459,26.0726,26.0352,26.0512,46300.0
2006-03-16 15:25:00,48.84,48.85,48.78,48.78,64500.0,26.0566,26.0619,26.0246,26.0246,64500.0
2006-03-16 15:30:00,48.78,48.93,48.77,48.92,82100.0,26.0246,26.1046,26.0192,26.0993,82100.0
2006-03-16 15:35:00,48.91,49.03,48.87,48.87,91800.0,26.0939,26.1579,26.0726,26.0726,91800.0
2006-03-16 15:40:00,48.86,48.86,48.73,48.75,94500.0,26.0673,26.0673,25.9979,26.0086,94500.0
2006-03-16 15:45:00,48.75,48.76,48.7,48.7,97900.0,26.0086,26.0139,25.9819,25.9819,97900.0
2006-03-16 15:50:00,48.7,48.77,48.69,48.74,182400.0,25.9819,26.0192,25.9766,26.0032,182400.0
2006-03-16 15:55:00,48.75,48.87,48.66,48.68,185500.0,26.0086,26.0726,25.9606,25.9712,185500.0
2006-03-17 09:30:00,48.45,48.73,48.39,48.4,1650500.0,25.8485,25.9979,25.8165,25.8218,1650500.0
2006-03-17 09:35:00,48.4,48.64,48.24,48.45,220900.0,25.8218,25.9499,25.7365,25.8485,220900.0
2006-03-17 09:40:00,48.45,48.48,48.26,48.36,227400.0,25.8485,25.8645,25.7471,25.8005,227400.0
2006-03-17 09:45:00,48.35,48.48,48.04,48.07,123200.0,25.7952,25.8645,25.6298,25.6458,123200.0
2006-03-17 09:50:00,48.09,48.12,47.77,47.93,236600.0,25.6565,25.6725,25.4857,25.5711,236600.0
2006-03-17 09:55:00,47.9,48.14,47.9,48.05,171600.0,25.5551,25.6831,25.5551,25.6351,171600.0
2006-03-17 10:00:00,48.03,48.19,48.03,48.08,142700.0,25.6244,25.7098,25.6244,25.6511,142700.0
2006-03-17 10:05:00,48.08,48.37,48.08,48.28,92100.0,25.6511,25.8058,25.6511,25.7578,92100.0
2006-03-17 10:10:00,48.26,48.44,48.26,48.36,85900.0,25.7471,25.8432,25.7471,25.8005,85900.0
2006-03-17 10:15:00,48.37,48.53,48.32,48.43,65100.0,25.8058,25.8912,25.7792,25.8378,65100.0
2006-03-17 10:20:00,48.41,48.41,48.24,48.32,60900.0,25.8272,25.8272,25.7365,25.7792,60900.0
2006-03-17 10:25:00,48.31,48.35,48.13,48.16,52300.0,25.7738,25.7952,25.6778,25.6938,52300.0
2006-03-17 10:30:00,48.16,48.18,47.92,47.92,70300.0,25.6938,25.7045,25.5658,25.5658,70300.0
2006-03-17 10:35:00,47.94,47.98,47.87,47.95,124600.0,25.5764,25.5978,25.5391,25.5818,124600.0
2006-03-17 10:40:00,47.95,48.05,47.94,48.03,119800.0,25.5818,25.6351,25.5764,25.6244,119800.0
2006-03-17 10:45:00,48.02,48.11,47.95,48.08,83700.0,25.6191,25.6671,25.5818,25.6511,83700.0
2006-03-17 10:50:00,48.11,48.26,48.08,48.2,56900.0,25.6671,25.7471,25.6511,25.7151,56900.0
2006-03-17 10:55:00,48.19,48.19,48.08,48.11,52900.0,25.7098,25.7098,25.6511,25.6671,52900.0
2006-03-17 11:00:00,48.14,48.18,48.1,48.16,36500.0,25.6831,25.7045,25.6618,25.6938,36500.0
2006-03-17 11:05:00,48.16,48.33,48.15,48.32,79200.0,25.6938,25.7845,25.6885,25.7792,79200.0
2006-03-17 11:10:00,48.32,48.46,48.27,48.45,84000.0,25.7792,25.8538,25.7525,25.8485,84000.0
2006-03-17 11:15:00,48.45,48.59,48.44,48.51,80700.0,25.8485,25.9232,25.8432,25.8805,80700.0
2006-03-17 11:20:00,48.51,48.71,48.51,48.69,70000.0,25.8805,25.9872,25.8805,25.9766,70000.0
2006-03-17 11:25:00,48.69,48.71,48.56,48.57,50900.0,25.9766,25.9872,25.9072,25.9125,50900.0
2006-03-17 11:30:00,48.57,48.75,48.55,48.73,68100.0,25.9125,26.0086,25.9019,25.9979,68100.0
2006-03-17 11:35:00,48.72,48.87,48.7,48.86,99000.0,25.9926,26.0726,25.9819,26.0673,99000.0
2006-03-17 11:40:00,48.87,48.87,48.77,48.79,64200.0,26.0726,26.0726,26.0192,26.0299,64200.0
2006-03-17 11:45:00,48.79,48.79,48.63,48.67,61500.0,26.0299,26.0299,25.9445,25.9659,61500.0
2006-03-17 11:50:00,48.65,48.66,48.6,48.62,19100.0,25.9552,25.9606,25.9285,25.9392,19100.0
2006-03-17 11:55:00,48.61,48.77,48.61,48.76,45300.0,25.9339,26.0192,25.9339,26.0139,45300.0
2006-03-17 12:00:00,48.74,48.8,48.73,48.77,43700.0,26.0032,26.0352,25.9979,26.0192,43700.0
2006-03-17 12:05:00,48.77,48.79,48.62,48.7,54800.0,26.0192,26.0299,25.9392,25.9819,54800.0
2006-03-17 12:10:00,48.71,48.72,48.6,48.63,29600.0,25.9872,25.9926,25.9285,25.9445,29600.0
2006-03-17 12:15:00,48.64,48.69,48.62,48.67,32200.0,25.9499,25.9766,25.9392,25.9659,32200.0
2006-03-17 12:20:00,48.68,48.88,48.68,48.86,55300.0,25.9712,26.0779,25.9712,26.0673,55300.0
2006-03-17 12:25:00,48.85,48.88,48.76,48.86,30000.0,26.0619,26.0779,26.0139,26.0673,30000.0
2006-03-17 12:30:00,48.86,49.06,48.84,49.0,67300.0,26.0673,26.174,26.0566,26.1419,67300.0
2006-03-17 12:35:00,48.99,49.02,48.9,48.9,27900.0,26.1366,26.1526,26.0886,26.0886,27900.0
2006-03-17 12:40:00,48.91,48.96,48.91,48.91,15600.0,26.0939,26.1206,26.0939,26.0939,15600.0
2006-03-17 12:45:00,48.93,48.93,48.83,48.89,19100.0,26.1046,26.1046,26.0512,26.0833,19100.0
2006-03-17 12:50:00,48.9,48.95,48.83,48.9,30300.0,26.0886,26.1153,26.0512,26.0886,30300.0
2006-03-17 12:55:00,48.89,48.91,48.84,48.85,49300.0,26.0833,26.0939,26.0566,26.0619,49300.0
2006-03-17 13:00:00,48.85,48.88,48.84,48.87,23400.0,26.0619,26.0779,26.0566,26.0726,23400.0
2006-03-17 13:05:00,48.87,48.96,48.87,48.95,33500.0,26.0726,26.1206,26.0726,26.1153,33500.0
2006-03-17 13:10:00,48.96,49.0,48.92,48.92,28200.0,26.1206,26.1419,26.0993,26.0993,28200.0
2006-03-17 13:15:00,48.93,48.93,48.88,48.92,43500.0,26.1046,26.1046,26.0779,26.0993,43500.0
2006-03-17 13:20:00,48.92,48.93,48.7,48.71,48700.0,26.0993,26.1046,25.9819,25.9872,48700.0
2006-03-17 13:25:00,48.74,48.75,48.72,48.74,32600.0,26.0032,26.0086,25.9926,26.0032,32600.0
2006-03-17 13:30:00,48.74,48.74,48.62,48.65,49400.0,26.0032,26.0032,25.9392,25.9552,49400.0
2006-03-17 13:35:00,48.64,48.71,48.61,48.69,29600.0,25.9499,25.9872,25.9339,25.9766,29600.0
2006-03-17 13:40:00,48.68,48.69,48.57,48.57,38000.0,25.9712,25.9766,25.9125,25.9125,38000.0
2006-03-17 13:45:00,48.57,48.69,48.56,48.67,50300.0,25.9125,25.9766,25.9072,25.9659,50300.0
2006-03-17 13:50:00,48.67,48.68,48.64,48.65,31700.0,25.9659,25.9712,25.9499,25.9552,31700.0
2006-03-17 13:55:00,48.65,48.65,48.58,48.63,36500.0,25.9552,25.9552,25.9179,25.9445,36500.0
2006-03-17 14:00:00,48.63,48.81,48.62,48.8,75000.0,25.9445,26.0406,25.9392,26.0352,75000.0
2006-03-17 14:05:00,48.79,48.89,48.77,48.89,57900.0,26.0299,26.0833,26.0192,26.0833,57900.0
2006-03-17 14:10:00,48.88,48.92,48.86,48.9,51000.0,26.0779,26.0993,26.0673,26.0886,51000.0
2006-03-17 14:15:00,48.9,48.9,48.83,48.87,22600.0,26.0886,26.0886,26.0512,26.0726,22600.0
2006-03-17 14:20:00,48.87,48.94,48.86,48.94,28500.0,26.0726,26.1099,26.0673,26.1099,28500.0
2006-03-17 14:25:00,48.93,49.04,48.93,49.02,47100.0,26.1046,26.1633,26.1046,26.1526,47100.0
2006-03-17 14:30:00,49.02,49.08,49.01,49.07,57500.0,26.1526,26.1846,26.1473,26.1793,57500.0
2006-03-17 14:35:00,49.07,49.07,49.01,49.04,31800.0,26.1793,26.1793,26.1473,26.1633,31800.0
2006-03-17 14:40:00,49.03,49.19,49.03,49.15,65100.0,26.1579,26.2433,26.1579,26.222,65100.0
2006-03-17 14:45:00,49.15,49.16,49.08,49.15,39100.0,26.222,26.2273,26.1846,26.222,39100.0
2006-03-17 14:50:00,49.15,49.16,49.0,49.06,73900.0,26.222,26.2273,26.1419,26.174,73900.0
2006-03-17 14:55:00,49.06,49.13,49.03,49.06,37800.0,26.174,26.2113,26.1579,26.174,37800.0
2006-03-17 15:00:00,49.06,49.11,49.06,49.06,43600.0,26.174,26.2006,26.174,26.174,43600.0
2006-03-17 15:05:00,49.06,49.07,49.01,49.03,42100.0,26.174,26.1793,26.1473,26.1579,42100.0
2006-03-17 15:10:00,49.03,49.08,49.01,49.03,68000.0,26.1579,26.1846,26.1473,26.1579,68000.0
2006-03-17 15:15:00,49.02,49.04,48.98,48.98,37400.0,26.1526,26.1633,26.1313,26.1313,37400.0
2006-03-17 15:20:00,48.99,49.01,48.9,48.97,76000.0,26.1366,26.1473,26.0886,26.1259,76000.0
2006-03-17 15:25:00,48.97,49.04,48.97,48.99,31000.0,26.1259,26.1633,26.1259,26.1366,31000.0
2006-03-17 15:30:00,48.98,49.02,48.96,49.02,48500.0,26.1313,26.1526,26.1206,26.1526,48500.0
2006-03-17 15:35:00,49.01,49.09,49.0,49.08,56700.0,26.1473,26.19,26.1419,26.1846,56700.0
2006-03-17 15:40:00,49.08,49.09,49.01,49.03,76700.0,26.1846,26.19,26.1473,26.1579,76700.0
2006-03-17 15:45:00,49.04,49.07,48.97,49.01,116800.0,26.1633,26.1793,26.1259,26.1473,116800.0
2006-03-17 15:50:00,49.01,49.05,48.98,48.99,70900.0,26.1473,26.1686,26.1313,26.1366,70900.0
2006-03-17 15:55:00,48.98,49.1,48.94,49.07,128400.0,26.1313,26.1953,26.1099,26.1793,128400.0
2006-03-20 09:30:00,49.29,49.38,49.12,49.19,111200.0,26.2967,26.3447,26.206,26.2433,111200.0
2006-03-20 09:35:00,49.19,49.41,49.1,49.25,77800.0,26.2433,26.3607,26.1953,26.2753,77800.0
2006-03-20 09:40:00,49.25,49.4,49.23,49.28,64800.0,26.2753,26.3553,26.2647,26.2913,64800.0
2006-03-20 09:45:00,49.3,49.4,49.25,49.26,33400.0,26.302,26.3553,26.2753,26.2807,33400.0
2006-03-20 09:50:00,49.25,49.28,49.04,49.15,39700.0,26.2753,26.2913,26.1633,26.222,39700.0
2006-03-20 09:55:00,49.14,49.2,49.1,49.12,26700.0,26.2166,26.2486,26.1953,26.206,26700.0
2006-03-20 10:00:00,49.12,49.24,49.06,49.1,32600.0,26.206,26.27,26.174,26.1953,32600.0
2006-03-20 10:05:00,49.12,49.17,48.85,48.85,63400.0,26.206,26.2326,26.0619,26.0619,63400.0
2006-03-20 10:10:00,48.85,48.97,48.84,48.9,61400.0,26.0619,26.1259,26.0566,26.0886,61400.0
2006-03-20 10:15:00,48.9,49.16,48.9,49.03,39300.0,26.0886,26.2273,26.0886,26.1579,39300.0
2006-03-20 10:20:00,49.02,49.12,49.02,49.1,39000.0,26.1526,26.206,26.1526,26.1953,39000.0
2006-03-20 10:25:00,49.11,49.11,48.95,48.99,40500.0,26.2006,26.2006,26.1153,26.1366,40500.0
2006-03-20 10:30:00,48.99,49.03,48.88,48.91,34900.0,26.1366,26.1579,26.0779,26.0939,34900.0
2006-03-20 10:35:00,48.92,49.11,48.9,49.05,41200.0,26.0993,26.2006,26.0886,26.1686,41200.0
2006-03-20 10:40:00,49.03,49.04,48.99,49.03,9500.0,26.1579,26.1633,26.1366,26.1579,9500.0
2006-03-20 10:45:00,49.03,49.08,48.88,48.97,55100.0,26.1579,26.1846,26.0779,26.1259,55100.0
2006-03-20 10:50:00,48.94,49.02,48.88,48.98,28900.0,26.1099,26.1526,26.0779,26.1313,28900.0
2006-03-20 10:55:00,48.98,48.99,48.91,48.94,36100.0,26.1313,26.1366,26.0939,26.1099,36100.0
2006-03-20 11:00:00,48.93,49.04,48.92,48.94,47200.0,26.1046,26.1633,26.0993,26.1099,47200.0
2006-03-20 11:05:00,48.94,48.98,48.91,48.97,7200.0,26.1099,26.1313,26.0939,26.1259,7200.0
2006-03-20 11:10:00,48.96,49.04,48.93,49.04,18900.0,26.1206,26.1633,26.1046,26.1633,18900.0
2006-03-20 11:15:00,49.04,49.09,48.97,48.97,34400.0,26.1633,26.19,26.1259,26.1259,34400.0
2006-03-20 11:20:00,48.97,48.99,48.86,48.89,29300.0,26.1259,26.1366,26.0673,26.0833,29300.0
2006-03-20 11:25:00,48.9,48.95,48.88,48.92,8800.0,26.0886,26.1153,26.0779,26.0993,8800.0
2006-03-20 11:30:00,48.91,48.95,48.84,48.92,22400.0,26.0939,26.1153,26.0566,26.0993,22400.0
2006-03-20 11:35:00,48.92,48.97,48.88,48.95,17000.0,26.0993,26.1259,26.0779,26.1153,17000.0
2006-03-20 11:40:00,48.96,48.98,48.95,48.97,21500.0,26.1206,26.1313,26.1153,26.1259,21500.0
2006-03-20 11:45:00,48.97,49.06,48.95,49.03,22800.0,26.1259,26.174,26.1153,26.1579,22800.0
2006-03-20 11:50:00,49.03,49.12,49.03,49.07,22200.0,26.1579,26.206,26.1579,26.1793,22200.0
2006-03-20 11:55:00,49.08,49.12,49.02,49.09,28800.0,26.1846,26.206,26.1526,26.19,28800.0
2006-03-20 12:00:00,49.09,49.12,49.06,49.09,12200.0,26.19,26.206,26.174,26.19,12200.0
2006-03-20 12:05:00,49.08,49.1,49.04,49.04,18100.0,26.1846,26.1953,26.1633,26.1633,18100.0
2006-03-20 12:10:00,49.04,49.06,48.99,49.0,16600.0,26.1633,26.174,26.1366,26.1419,16600.0
2006-03-20 12:15:00,48.99,49.05,48.99,49.05,8200.0,26.1366,26.1686,26.1366,26.1686,8200.0
2006-03-20 12:20:00,49.04,49.1,48.97,49.1,26800.0,26.1633,26.1953,26.1259,26.1953,26800.0
2006-03-20 12:25:00,49.11,49.38,49.11,49.33,99500.0,26.2006,26.3447,26.2006,26.318,99500.0
2006-03-20 12:30:00,49.33,49.35,49.24,49.25,31800.0,26.318,26.3287,26.27,26.2753,31800.0
2006-03-20 12:35:00,49.24,49.26,49.22,49.23,12400.0,26.27,26.2807,26.2593,26.2647,12400.0
2006-03-20 12:40:00,49.23,49.26,49.23,49.24,10600.0,26.2647,26.2807,26.2647,26.27,10600.0
2006-03-20 12:45:00,49.26,49.45,49.26,49.42,42100.0,26.2807,26.382,26.2807,26.366,42100.0
2006-03-20 12:50:00,49.41,49.45,49.33,49.33,17300.0,26.3607,26.382,26.318,26.318,17300.0
2006-03-20 12:55:00,49.32,49.44,49.32,49.44,29600.0,26.3127,26.3767,26.3127,26.3767,29600.0
2006-03-20 13:00:00,49.43,49.51,49.4,49.43,38200.0,26.3714,26.414,26.3553,26.3714,38200.0
2006-03-20 13:05:00,49.42,49.46,49.41,49.46,21000.0,26.366,26.3874,26.3607,26.3874,21000.0
2006-03-20 13:10:00,49.45,49.47,49.45,49.47,13600.0,26.382,26.3927,26.382,26.3927,13600.0
2006-03-20 13:15:00,49.46,49.51,49.46,49.5,20200.0,26.3874,26.414,26.3874,26.4087,20200.0
2006-03-20 13:20:00,49.48,49.49,49.45,49.46,8500.0,26.398,26.4034,26.382,26.3874,8500.0
2006-03-20 13:25:00,49.47,49.48,49.4,49.41,15700.0,26.3927,26.398,26.3553,26.3607,15700.0
2006-03-20 13:30:00,49.42,49.47,49.38,49.39,30700.0,26.366,26.3927,26.3447,26.35,30700.0
2006-03-20 13:35:00,49.38,49.39,49.34,49.38,37100.0,26.3447,26.35,26.3233,26.3447,37100.0
2006-03-20 13:40:00,49.38,49.4,49.27,49.3,30000.0,26.3447,26.3553,26.286,26.302,30000.0
2006-03-20 13:45:00,49.3,49.41,49.29,49.38,30600.0,26.302,26.3607,26.2967,26.3447,30600.0
2006-03-20 13:50:00,49.38,49.39,49.28,49.3,16700.0,26.3447,26.35,26.2913,26.302,16700.0
2006-03-20 13:55:00,49.29,49.33,49.26,49.32,18700.0,26.2967,26.318,26.2807,26.3127,18700.0
2006-03-20 14:00:00,49.32,49.45,49.31,49.4,26000.0,26.3127,26.382,26.3073,26.3553,26000.0
2006-03-20 14:05:00,49.4,49.41,49.37,49.39,12200.0,26.3553,26.3607,26.3393,26.35,12200.0
2006-03-20 14:10:00,49.38,49.4,49.35,49.35,16200.0,26.3447,26.3553,26.3287,26.3287,16200.0
2006-03-20 14:15:00,49.35,49.42,49.35,49.39,11000.0,26.3287,26.366,26.3287,26.35,11000.0
2006-03-20 14:20:00,49.39,49.4,49.31,49.31,10500.0,26.35,26.3553,26.3073,26.3073,10500.0
2006-03-20 14:25:00,49.32,49.4,49.31,49.32,10200.0,26.3127,26.3553,26.3073,26.3127,10200.0
2006-03-20 14:30:00,49.31,49.38,49.28,49.33,28800.0,26.3073,26.3447,26.2913,26.318,28800.0
2006-03-20 14:35:00,49.32,49.4,49.31,49.32,18700.0,26.3127,26.3553,26.3073,26.3127,18700.0
2006-03-20 14:40:00,49.32,49.36,49.31,49.31,7900.0,26.3127,26.334,26.3073,26.3073,7900.0
2006-03-20 14:45:00,49.32,49.41,49.31,49.35,33700.0,26.3127,26.3607,26.3073,26.3287,33700.0
2006-03-20 14:50:00,49.33,49.34,49.31,49.31,9900.0,26.318,26.3233,26.3073,26.3073,9900.0
2006-03-20 14:55:00,49.32,49.35,49.32,49.32,14200.0,26.3127,26.3287,26.3127,26.3127,14200.0
2006-03-20 15:00:00,49.32,49.37,49.32,49.36,18600.0,26.3127,26.3393,26.3127,26.334,18600.0
2006-03-20 15:05:00,49.36,49.42,49.35,49.41,23200.0,26.334,26.366,26.3287,26.3607,23200.0
2006-03-20 15:10:00,49.39,49.42,49.35,49.42,38000.0,26.35,26.366,26.3287,26.366,38000.0
2006-03-20 15:15:00,49.42,49.42,49.3,49.34,38800.0,26.366,26.366,26.302,26.3233,38800.0
2006-03-20 15:20:00,49.33,49.37,49.31,49.31,18200.0,26.318,26.3393,26.3073,26.3073,18200.0
2006-03-20 15:25:00,49.31,49.34,49.3,49.32,30100.0,26.3073,26.3233,26.302,26.3127,30100.0
2006-03-20 15:30:00,49.32,49.39,49.31,49.38,24600.0,26.3127,26.35,26.3073,26.3447,24600.0
2006-03-20 15:35:00,49.38,49.42,49.36,49.38,40900.0,26.3447,26.366,26.334,26.3447,40900.0
2006-03-20 15:40:00,49.38,49.52,49.35,49.52,52800.0,26.3447,26.4194,26.3287,26.4194,52800.0
2006-03-20 15:45:00,49.51,49.52,49.36,49.37,49800.0,26.414,26.4194,26.334,26.3393,49800.0
2006-03-20 15:50:00,49.38,49.48,49.37,49.41,50800.0,26.3447,26.398,26.3393,26.3607,50800.0
2006-03-20 15:55:00,49.43,49.5,49.43,49.49,54200.0,26.3714,26.4087,26.3714,26.4034,54200.0
2006-03-21 09:30:00,49.35,49.6,49.24,49.51,184000.0,26.3287,26.462,26.27,26.414,184000.0
2006-03-21 09:35:00,49.52,49.52,49.22,49.34,61400.0,26.4194,26.4194,26.2593,26.3233,61400.0
2006-03-21 09:40:00,49.32,49.34,49.15,49.28,55200.0,26.3127,26.3233,26.222,26.2913,55200.0
2006-03-21 09:45:00,49.28,49.65,49.28,49.62,63400.0,26.2913,26.4887,26.2913,26.4727,63400.0
2006-03-21 09:50:00,49.64,49.72,49.61,49.68,87700.0,26.4834,26.5261,26.4674,26.5047,87700.0
2006-03-21 09:55:00,49.67,49.83,49.64,49.81,71000.0,26.4994,26.5848,26.4834,26.5741,71000.0
2006-03-21 10:00:00,49.81,49.86,49.71,49.84,63200.0,26.5741,26.6008,26.5207,26.5901,63200.0
2006-03-21 10:05:00,49.82,49.86,49.69,49.71,46600.0,26.5794,26.6008,26.5101,26.5207,46600.0
2006-03-21 10:10:00,49.7,49.72,49.66,49.69,41000.0,26.5154,26.5261,26.4941,26.5101,41000.0
2006-03-21 10:15:00,49.68,49.69,49.61,49.65,88300.0,26.5047,26.5101,26.4674,26.4887,88300.0
2006-03-21 10:20:00,49.65,49.7,49.61,49.69,63000.0,26.4887,26.5154,26.4674,26.5101,63000.0
2006-03-21 10:25:00,49.7,49.74,49.66,49.72,34200.0,26.5154,26.5367,26.4941,26.5261,34200.0
2006-03-21 10:30:00,49.72,49.86,49.72,49.79,32400.0,26.5261,26.6008,26.5261,26.5634,32400.0
2006-03-21 10:35:00,49.8,49.83,49.72,49.82,28500.0,26.5688,26.5848,26.5261,26.5794,28500.0
2006-03-21 10:40:00,49.84,50.04,49.84,50.01,86700.0,26.5901,26.6968,26.5901,26.6808,86700.0
2006-03-21 10:45:00,50.0,50.01,49.78,49.8,56800.0,26.6755,26.6808,26.5581,26.5688,56800.0
2006-03-21 10:50:00,49.81,49.92,49.8,49.87,17200.0,26.5741,26.6328,26.5688,26.6061,17200.0
2006-03-21 10:55:00,49.87,49.88,49.78,49.81,19900.0,26.6061,26.6114,26.5581,26.5741,19900.0
2006-03-21 11:00:00,49.79,49.95,49.79,49.87,20100.0,26.5634,26.6488,26.5634,26.6061,20100.0
2006-03-21 11:05:00,49.87,50.02,49.87,50.01,54800.0,26.6061,26.6861,26.6061,26.6808,54800.0
2006-03-21 11:10:00,50.02,50.04,49.9,50.01,51200.0,26.6861,26.6968,26.6221,26.6808,51200.0
2006-03-21 11:15:00,50.02,50.02,49.83,49.89,33200.0,26.6861,26.6861,26.5848,26.6168,33200.0
2006-03-21 11:20:00,49.89,49.95,49.89,49.92,16700.0,26.6168,26.6488,26.6168,26.6328,16700.0
2006-03-21 11:25:00,49.92,50.26,49.91,50.15,99300.0,26.6328,26.8142,26.6274,26.7555,99300.0
2006-03-21 11:30:00,50.17,50.32,50.15,50.31,57000.0,26.7661,26.8462,26.7555,26.8408,57000.0
2006-03-21 11:35:00,50.3,50.39,50.23,50.34,92900.0,26.8355,26.8835,26.7982,26.8568,92900.0
2006-03-21 11:40:00,50.35,50.63,50.32,50.5,100400.0,26.8622,27.0116,26.8462,26.9422,100400.0
2006-03-21 11:45:00,50.5,50.58,50.42,50.46,37800.0,26.9422,26.9849,26.8995,26.9209,37800.0
2006-03-21 11:50:00,50.46,50.52,50.44,50.45,31900.0,26.9209,26.9529,26.9102,26.9155,31900.0
2006-03-21 11:55:00,50.45,50.57,50.45,50.55,41000.0,26.9155,26.9796,26.9155,26.9689,41000.0
2006-03-21 12:00:00,50.55,50.56,50.48,50.48,22100.0,26.9689,26.9742,26.9315,26.9315,22100.0
2006-03-21 12:05:00,50.47,50.49,50.4,50.46,33900.0,26.9262,26.9369,26.8889,26.9209,33900.0
2006-03-21 12:10:00,50.46,50.55,50.44,50.52,32900.0,26.9209,26.9689,26.9102,26.9529,32900.0
2006-03-21 12:15:00,50.52,50.65,50.52,50.61,49500.0,26.9529,27.0222,26.9529,27.0009,49500.0
2006-03-21 12:20:00,50.63,50.63,50.48,50.54,47100.0,27.0116,27.0116,26.9315,26.9635,47100.0
2006-03-21 12:25:00,50.53,50.57,50.5,50.55,10400.0,26.9582,26.9796,26.9422,26.9689,10400.0
2006-03-21 12:30:00,50.55,50.61,50.55,50.61,22700.0,26.9689,27.0009,26.9689,27.0009,22700.0
2006-03-21 12:35:00,50.6,50.6,50.57,50.57,21200.0,26.9956,26.9956,26.9796,26.9796,21200.0
2006-03-21 12:40:00,50.56,50.6,50.53,50.59,20600.0,26.9742,26.9956,26.9582,26.9902,20600.0
2006-03-21 12:45:00,50.57,50.65,50.57,50.61,34500.0,26.9796,27.0222,26.9796,27.0009,34500.0
2006-03-21 12:50:00,50.62,50.65,50.53,50.58,71100.0,27.0062,27.0222,26.9582,26.9849,71100.0
2006-03-21 12:55:00,50.58,50.58,50.47,50.52,23700.0,26.9849,26.9849,26.9262,26.9529,23700.0
2006-03-21 13:00:00,50.53,50.56,50.44,50.53,70200.0,26.9582,26.9742,26.9102,26.9582,70200.0
2006-03-21 13:05:00,50.52,50.56,50.5,50.52,14000.0,26.9529,26.9742,26.9422,26.9529,14000.0
2006-03-21 13:10:00,50.51,50.56,50.5,50.55,25300.0,26.9475,26.9742,26.9422,26.9689,25300.0
2006-03-21 13:15:00,50.53,50.58,50.51,50.54,27100.0,26.9582,26.9849,26.9475,26.9635,27100.0
2006-03-21 13:20:00,50.55,50.62,50.54,50.55,23500.0,26.9689,27.0062,26.9635,26.9689,23500.0
2006-03-21 13:25:00,50.55,50.56,50.48,50.53,34200.0,26.9689,26.9742,26.9315,26.9582,34200.0
2006-03-21 13:30:00,50.54,50.58,50.52,50.52,16500.0,26.9635,26.9849,26.9529,26.9529,16500.0
2006-03-21 13:35:00,50.53,50.54,50.47,50.51,30400.0,26.9582,26.9635,26.9262,26.9475,30400.0
2006-03-21 13:40:00,50.52,50.55,50.47,50.48,37800.0,26.9529,26.9689,26.9262,26.9315,37800.0
2006-03-21 13:45:00,50.48,50.48,50.39,50.47,68900.0,26.9315,26.9315,26.8835,26.9262,68900.0
2006-03-21 13:50:00,50.47,50.5,50.38,50.48,55400.0,26.9262,26.9422,26.8782,26.9315,55400.0
2006-03-21 13:55:00,50.47,50.52,50.37,50.49,42900.0,26.9262,26.9529,26.8729,26.9369,42900.0
2006-03-21 14:00:00,50.48,50.54,50.46,50.46,24000.0,26.9315,26.9635,26.9209,26.9209,24000.0
2006-03-21 14:05:00,50.46,50.52,50.35,50.36,36500.0,26.9209,26.9529,26.8622,26.8675,36500.0
2006-03-21 14:10:00,50.37,50.48,50.23,50.29,88200.0,26.8729,26.9315,26.7982,26.8302,88200.0
2006-03-21 14:15:00,50.29,50.3,50.12,50.23,72200.0,26.8302,26.8355,26.7395,26.7982,72200.0
2006-03-21 14:20:00,50.24,50.28,50.13,50.15,36600.0,26.8035,26.8248,26.7448,26.7555,36600.0
2006-03-21 14:25:00,50.13,50.13,49.98,50.0,90300.0,26.7448,26.7448,26.6648,26.6755,90300.0
2006-03-21 14:30:00,50.0,50.06,49.87,50.05,74400.0,26.6755,26.7075,26.6061,26.7021,74400.0
2006-03-21 14:35:00,50.05,50.06,49.99,50.06,28100.0,26.7021,26.7075,26.6701,26.7075,28100.0
2006-03-21 14:40:00,50.06,50.08,50.0,50.04,31800.0,26.7075,26.7181,26.6755,26.6968,31800.0
2006-03-21 14:45:00,50.05,50.07,49.95,49.95,36800.0,26.7021,26.7128,26.6488,26.6488,36800.0
2006-03-21 14:50:00,49.94,50.0,49.94,49.96,64600.0,26.6434,26.6755,26.6434,26.6541,64600.0
2006-03-21 14:55:00,49.95,49.96,49.86,49.87,62000.0,26.6488,26.6541,26.6008,26.6061,62000.0
2006-03-21 15:00:00,49.86,49.89,49.81,49.81,71600.0,26.6008,26.6168,26.5741,26.5741,71600.0
2006-03-21 15:05:00,49.82,49.82,49.65,49.68,111500.0,26.5794,26.5794,26.4887,26.5047,111500.0
2006-03-21 15:10:00,49.67,49.73,49.62,49.69,88800.0,26.4994,26.5314,26.4727,26.5101,88800.0
2006-03-21 15:15:00,49.69,49.69,49.62,49.65,110000.0,26.5101,26.5101,26.4727,26.4887,110000.0
2006-03-21 15:20:00,49.66,49.66,49.57,49.58,76200.0,26.4941,26.4941,26.446,26.4514,76200.0
2006-03-21 15:25:00,49.58,49.59,49.47,49.49,102200.0,26.4514,26.4567,26.3927,26.4034,102200.0
2006-03-21 15:30:00,49.48,49.57,49.4,49.4,79900.0,26.398,26.446,26.3553,26.3553,79900.0
2006-03-21 15:35:00,49.4,49.41,49.29,49.3,105400.0,26.3553,26.3607,26.2967,26.302,105400.0
2006-03-21 15:40:00,49.3,49.31,49.19,49.2,69400.0,26.302,26.3073,26.2433,26.2486,69400.0
2006-03-21 15:45:00,49.2,49.31,49.15,49.3,71500.0,26.2486,26.3073,26.222,26.302,71500.0
2006-03-21 15:50:00,49.3,49.32,49.22,49.25,83200.0,26.302,26.3127,26.2593,26.2753,83200.0
2006-03-21 15:55:00,49.25,49.25,49.18,49.18,85800.0,26.2753,26.2753,26.238,26.238,85800.0
2006-03-22 09:30:00,48.67,48.81,48.55,48.75,365400.0,25.9659,26.0406,25.9019,26.0086,365400.0
2006-03-22 09:35:00,48.75,48.85,48.72,48.72,115500.0,26.0086,26.0619,25.9926,25.9926,115500.0
2006-03-22 09:40:00,48.71,48.8,48.67,48.79,81800.0,25.9872,26.0352,25.9659,26.0299,81800.0
2006-03-22 09:45:00,48.78,48.79,48.35,48.39,130300.0,26.0246,26.0299,25.7952,25.8165,130300.0
2006-03-22 09:50:00,48.39,48.52,48.37,48.44,70000.0,25.8165,25.8859,25.8058,25.8432,70000.0
2006-03-22 09:55:00,48.44,48.59,48.42,48.58,100900.0,25.8432,25.9232,25.8325,25.9179,100900.0
2006-03-22 10:00:00,48.59,48.74,48.57,48.65,78900.0,25.9232,26.0032,25.9125,25.9552,78900.0
2006-03-22 10:05:00,48.65,48.92,48.65,48.73,123900.0,25.9552,26.0993,25.9552,25.9979,123900.0
2006-03-22 10:10:00,48.73,48.83,48.68,48.81,37900.0,25.9979,26.0512,25.9712,26.0406,37900.0
2006-03-22 10:15:00,48.82,48.86,48.73,48.73,60500.0,26.0459,26.0673,25.9979,25.9979,60500.0
2006-03-22 10:20:00,48.72,48.82,48.67,48.74,114900.0,25.9926,26.0459,25.9659,26.0032,114900.0
2006-03-22 10:25:00,48.75,48.81,48.63,48.63,77300.0,26.0086,26.0406,25.9445,25.9445,77300.0
2006-03-22 10:30:00,48.64,48.7,48.61,48.61,87200.0,25.9499,25.9819,25.9339,25.9339,87200.0
2006-03-22 10:35:00,48.61,48.66,48.5,48.55,56600.0,25.9339,25.9606,25.8752,25.9019,56600.0
2006-03-22 10:40:00,48.54,48.56,48.5,48.55,43900.0,25.8965,25.9072,25.8752,25.9019,43900.0
2006-03-22 10:45:00,48.57,48.71,48.55,48.59,46400.0,25.9125,25.9872,25.9019,25.9232,46400.0
2006-03-22 10:50:00,48.59,48.68,48.56,48.57,25200.0,25.9232,25.9712,25.9072,25.9125,25200.0
2006-03-22 10:55:00,48.56,48.56,48.43,48.43,105500.0,25.9072,25.9072,25.8378,25.8378,105500.0
2006-03-22 11:00:00,48.43,48.54,48.4,48.48,87900.0,25.8378,25.8965,25.8218,25.8645,87900.0
2006-03-22 11:05:00,48.46,48.56,48.43,48.44,56800.0,25.8538,25.9072,25.8378,25.8432,56800.0
2006-03-22 11:10:00,48.44,48.44,48.09,48.18,114500.0,25.8432,25.8432,25.6565,25.7045,114500.0
2006-03-22 11:15:00,48.18,48.3,48.17,48.29,57200.0,25.7045,25.7685,25.6991,25.7632,57200.0
2006-03-22 11:20:00,48.29,48.44,48.26,48.44,37200.0,25.7632,25.8432,25.7471,25.8432,37200.0
2006-03-22 11:25:00,48.44,48.46,48.18,48.34,59500.0,25.8432,25.8538,25.7045,25.7898,59500.0
2006-03-22 11:30:00,48.34,48.36,48.22,48.36,33500.0,25.7898,25.8005,25.7258,25.8005,33500.0
2006-03-22 11:35:00,48.36,48.45,48.35,48.43,32900.0,25.8005,25.8485,25.7952,25.8378,32900.0
2006-03-22 11:40:00,48.45,48.53,48.44,48.51,20500.0,25.8485,25.8912,25.8432,25.8805,20500.0
2006-03-22 11:45:00,48.52,48.6,48.5,48.57,62200.0,25.8859,25.9285,25.8752,25.9125,62200.0
2006-03-22 11:50:00,48.56,48.58,48.4,48.55,31600.0,25.9072,25.9179,25.8218,25.9019,31600.0
2006-03-22 11:55:00,48.55,48.55,48.4,48.43,29300.0,25.9019,25.9019,25.8218,25.8378,29300.0
2006-03-22 12:00:00,48.43,48.6,48.43,48.52,48600.0,25.8378,25.9285,25.8378,25.8859,48600.0
2006-03-22 12:05:00,48.52,48.54,48.47,48.5,19100.0,25.8859,25.8965,25.8592,25.8752,19100.0
2006-03-22 12:10:00,48.5,48.56,48.49,48.54,38900.0,25.8752,25.9072,25.8699,25.8965,38900.0
2006-03-22 12:15:00,48.54,48.6,48.54,48.59,48300.0,25.8965,25.9285,25.8965,25.9232,48300.0
2006-03-22 12:20:00,48.59,48.65,48.59,48.64,23900.0,25.9232,25.9552,25.9232,25.9499,23900.0
2006-03-22 12:25:00,48.65,48.65,48.49,48.49,35800.0,25.9552,25.9552,25.8699,25.8699,35800.0
2006-03-22 12:30:00,48.48,48.55,48.48,48.53,16800.0,25.8645,25.9019,25.8645,25.8912,16800.0
2006-03-22 12:35:00,48.53,48.53,48.46,48.52,22300.0,25.8912,25.8912,25.8538,25.8859,22300.0
2006-03-22 12:40:00,48.53,48.63,48.53,48.59,29300.0,25.8912,25.9445,25.8912,25.9232,29300.0
2006-03-22 12:45:00,48.6,48.63,48.57,48.59,16800.0,25.9285,25.9445,25.9125,25.9232,16800.0
2006-03-22 12:50:00,48.6,48.6,48.53,48.53,8900.0,25.9285,25.9285,25.8912,25.8912,8900.0
2006-03-22 12:55:00,48.54,48.67,48.54,48.65,18700.0,25.8965,25.9659,25.8965,25.9552,18700.0
2006-03-22 13:00:00,48.66,48.68,48.63,48.65,49900.0,25.9606,25.9712,25.9445,25.9552,49900.0
2006-03-22 13:05:00,48.64,48.67,48.59,48.6,46200.0,25.9499,25.9659,25.9232,25.9285,46200.0
2006-03-22 13:10:00,48.6,48.63,48.54,48.54,27600.0,25.9285,25.9445,25.8965,25.8965,27600.0
2006-03-22 13:15:00,48.54,48.61,48.53,48.58,23300.0,25.8965,25.9339,25.8912,25.9179,23300.0
2006-03-22 13:20:00,48.58,48.59,48.54,48.54,17900.0,25.9179,25.9232,25.8965,25.8965,17900.0
2006-03-22 13:25:00,48.55,48.59,48.53,48.53,17000.0,25.9019,25.9232,25.8912,25.8912,17000.0
2006-03-22 13:30:00,48.53,48.61,48.48,48.6,35300.0,25.8912,25.9339,25.8645,25.9285,35300.0
2006-03-22 13:35:00,48.6,48.6,48.48,48.52,18400.0,25.9285,25.9285,25.8645,25.8859,18400.0
2006-03-22 13:40:00,48.53,48.55,48.48,48.52,12000.0,25.8912,25.9019,25.8645,25.8859,12000.0
2006-03-22 13:45:00,48.54,48.62,48.53,48.6,19600.0,25.8965,25.9392,25.8912,25.9285,19600.0
2006-03-22 13:50:00,48.59,48.65,48.59,48.62,21300.0,25.9232,25.9552,25.9232,25.9392,21300.0
2006-03-22 13:55:00,48.62,48.63,48.56,48.6,192200.0,25.9392,25.9445,25.9072,25.9285,192200.0
2006-03-22 14:00:00,48.62,48.69,48.62,48.69,68300.0,25.9392,25.9766,25.9392,25.9766,68300.0
2006-03-22 14:05:00,48.67,48.68,48.61,48.61,24300.0,25.9659,25.9712,25.9339,25.9339,24300.0
2006-03-22 14:10:00,48.6,48.68,48.56,48.68,51400.0,25.9285,25.9712,25.9072,25.9712,51400.0
2006-03-22 14:15:00,48.68,48.69,48.62,48.68,118700.0,25.9712,25.9766,25.9392,25.9712,118700.0
2006-03-22 14:20:00,48.67,48.71,48.65,48.71,20800.0,25.9659,25.9872,25.9552,25.9872,20800.0
2006-03-22 14:25:00,48.71,48.71,48.59,48.59,67900.0,25.9872,25.9872,25.9232,25.9232,67900.0
2006-03-22 14:30:00,48.59,48.63,48.54,48.61,73900.0,25.9232,25.9445,25.8965,25.9339,73900.0
2006-03-22 14:35:00,48.62,48.65,48.58,48.59,48400.0,25.9392,25.9552,25.9179,25.9232,48400.0
2006-03-22 14:40:00,48.58,48.66,48.57,48.61,46100.0,25.9179,25.9606,25.9125,25.9339,46100.0
2006-03-22 14:45:00,48.62,48.69,48.62,48.66,45000.0,25.9392,25.9766,25.9392,25.9606,45000.0
2006-03-22 14:50:00,48.65,48.76,48.65,48.74,43400.0,25.9552,26.0139,25.9552,26.0032,43400.0
2006-03-22 14:55:00,48.74,48.8,48.71,48.71,39900.0,26.0032,26.0352,25.9872,25.9872,39900.0
2006-03-22 15:00:00,48.7,48.71,48.66,48.7,52300.0,25.9819,25.9872,25.9606,25.9819,52300.0
2006-03-22 15:05:00,48.72,48.76,48.66,48.7,38100.0,25.9926,26.0139,25.9606,25.9819,38100.0
2006-03-22 15:10:00,48.69,48.71,48.66,48.67,15000.0,25.9766,25.9872,25.9606,25.9659,15000.0
2006-03-22 15:15:00,48.67,48.75,48.67,48.69,17900.0,25.9659,26.0086,25.9659,25.9766,17900.0
2006-03-22 15:20:00,48.69,48.78,48.68,48.7,61000.0,25.9766,26.0246,25.9712,25.9819,61000.0
2006-03-22 15:25:00,48.7,48.9,48.69,48.84,89400.0,25.9819,26.0886,25.9766,26.0566,89400.0
2006-03-22 15:30:00,48.84,48.84,48.77,48.81,75200.0,26.0566,26.0566,26.0192,26.0406,75200.0
2006-03-22 15:35:00,48.82,48.85,48.8,48.85,31300.0,26.0459,26.0619,26.0352,26.0619,31300.0
2006-03-22 15:40:00,48.85,49.12,48.85,49.1,69100.0,26.0619,26.206,26.0619,26.1953,69100.0
2006-03-22 15:45:00,49.1,49.17,49.04,49.16,77400.0,26.1953,26.2326,26.1633,26.2273,77400.0
2006-03-22 15:50:00,49.18,49.22,49.0,49.06,124500.0,26.238,26.2593,26.1419,26.174,124500.0
2006-03-22 15:55:00,49.05,49.06,48.92,48.92,215000.0,26.1686,26.174,26.0993,26.0993,215000.0
2006-03-23 09:30:00,48.77,49.1,48.77,48.96,95700.0,26.0192,26.1953,26.0192,26.1206,95700.0
2006-03-23 09:35:00,48.98,49.4,48.97,49.25,103300.0,26.1313,26.3553,26.1259,26.2753,103300.0
2006-03-23 09:40:00,49.25,49.47,49.21,49.46,56000.0,26.2753,26.3927,26.254,26.3874,56000.0
2006-03-23 09:45:00,49.45,49.47,49.34,49.46,62300.0,26.382,26.3927,26.3233,26.3874,62300.0
2006-03-23 09:50:00,49.45,49.48,49.29,49.34,43400.0,26.382,26.398,26.2967,26.3233,43400.0
2006-03-23 09:55:00,49.34,49.37,49.21,49.25,59900.0,26.3233,26.3393,26.254,26.2753,59900.0
2006-03-23 10:00:00,49.25,49.26,49.1,49.13,73300.0,26.2753,26.2807,26.1953,26.2113,73300.0
2006-03-23 10:05:00,49.12,49.15,49.01,49.14,54200.0,26.206,26.222,26.1473,26.2166,54200.0
2006-03-23 10:10:00,49.13,49.22,49.01,49.01,33100.0,26.2113,26.2593,26.1473,26.1473,33100.0
2006-03-23 10:15:00,49.0,49.07,48.87,49.04,65400.0,26.1419,26.1793,26.0726,26.1633,65400.0
2006-03-23 10:20:00,49.04,49.06,48.94,49.06,31300.0,26.1633,26.174,26.1099,26.174,31300.0
2006-03-23 10:25:00,49.06,49.08,48.88,49.02,32500.0,26.174,26.1846,26.0779,26.1526,32500.0
2006-03-23 10:30:00,49.03,49.04,48.78,48.98,53800.0,26.1579,26.1633,26.0246,26.1313,53800.0
2006-03-23 10:35:00,48.95,49.01,48.76,48.83,44200.0,26.1153,26.1473,26.0139,26.0512,44200.0
2006-03-23 10:40:00,48.84,48.95,48.81,48.9,40900.0,26.0566,26.1153,26.0406,26.0886,40900.0
2006-03-23 10:45:00,48.91,48.99,48.88,48.98,33600.0,26.0939,26.1366,26.0779,26.1313,33600.0
2006-03-23 10:50:00,48.95,49.1,48.93,49.06,27700.0,26.1153,26.1953,26.1046,26.174,27700.0
2006-03-23 10:55:00,49.06,49.07,49.01,49.04,37800.0,26.174,26.1793,26.1473,26.1633,37800.0
2006-03-23 11:00:00,49.05,49.05,48.86,49.0,44300.0,26.1686,26.1686,26.0673,26.1419,44300.0
2006-03-23 11:05:00,49.01,49.17,49.0,49.17,53200.0,26.1473,26.2326,26.1419,26.2326,53200.0
2006-03-23 11:10:00,49.16,49.18,49.08,49.1,37200.0,26.2273,26.238,26.1846,26.1953,37200.0
2006-03-23 11:15:00,49.09,49.13,49.01,49.06,29300.0,26.19,26.2113,26.1473,26.174,29300.0
2006-03-23 11:20:00,49.07,49.2,49.01,49.2,23500.0,26.1793,26.2486,26.1473,26.2486,23500.0
2006-03-23 11:25:00,49.2,49.21,49.11,49.19,32000.0,26.2486,26.254,26.2006,26.2433,32000.0
2006-03-23 11:30:00,49.21,49.26,49.18,49.2,44100.0,26.254,26.2807,26.238,26.2486,44100.0
2006-03-23 11:35:00,49.19,49.22,49.13,49.18,21400.0,26.2433,26.2593,26.2113,26.238,21400.0
2006-03-23 11:40:00,49.18,49.24,49.1,49.13,45700.0,26.238,26.27,26.1953,26.2113,45700.0
2006-03-23 11:45:00,49.13,49.2,49.11,49.13,22800.0,26.2113,26.2486,26.2006,26.2113,22800.0
2006-03-23 11:50:00,49.14,49.22,49.11,49.19,21100.0,26.2166,26.2593,26.2006,26.2433,21100.0
2006-03-23 11:55:00,49.18,49.19,49.08,49.11,17400.0,26.238,26.2433,26.1846,26.2006,17400.0
2006-03-23 12:00:00,49.11,49.12,49.02,49.03,21200.0,26.2006,26.206,26.1526,26.1579,21200.0
2006-03-23 12:05:00,49.03,49.06,48.94,49.06,25800.0,26.1579,26.174,26.1099,26.174,25800.0
2006-03-23 12:10:00,49.06,49.1,49.06,49.1,8300.0,26.174,26.1953,26.174,26.1953,8300.0
2006-03-23 12:15:00,49.09,49.1,49.04,49.06,9600.0,26.19,26.1953,26.1633,26.174,9600.0
2006-03-23 12:20:00,49.07,49.13,49.05,49.1,17600.0,26.1793,26.2113,26.1686,26.1953,17600.0
2006-03-23 12:25:00,49.1,49.11,49.03,49.08,14900.0,26.1953,26.2006,26.1579,26.1846,14900.0
2006-03-23 12:30:00,49.08,49.1,48.99,49.01,22600.0,26.1846,26.1953,26.1366,26.1473,22600.0
2006-03-23 12:35:00,49.01,49.12,49.01,49.11,18300.0,26.1473,26.206,26.1473,26.2006,18300.0
2006-03-23 12:40:00,49.11,49.15,49.06,49.14,46800.0,26.2006,26.222,26.174,26.2166,46800.0
2006-03-23 12:45:00,49.14,49.18,49.04,49.06,27900.0,26.2166,26.238,26.1633,26.174,27900.0
2006-03-23 12:50:00,49.07,49.13,49.03,49.08,21100.0,26.1793,26.2113,26.1579,26.1846,21100.0
2006-03-23 12:55:00,49.1,49.11,48.87,48.92,26000.0,26.1953,26.2006,26.0726,26.0993,26000.0
2006-03-23 13:00:00,48.92,48.94,48.87,48.9,21700.0,26.0993,26.1099,26.0726,26.0886,21700.0
2006-03-23 13:05:00,48.9,48.96,48.9,48.94,27500.0,26.0886,26.1206,26.0886,26.1099,27500.0
2006-03-23 13:10:00,48.94,48.94,48.8,48.81,22500.0,26.1099,26.1099,26.0352,26.0406,22500.0
2006-03-23 13:15:00,48.81,48.88,48.75,48.85,27000.0,26.0406,26.0779,26.0086,26.0619,27000.0
2006-03-23 13:20:00,48.85,48.89,48.83,48.89,26800.0,26.0619,26.0833,26.0512,26.0833,26800.0
2006-03-23 13:25:00,48.86,48.91,48.83,48.86,33300.0,26.0673,26.0939,26.0512,26.0673,33300.0
2006-03-23 13:30:00,48.89,48.89,48.78,48.78,21300.0,26.0833,26.0833,26.0246,26.0246,21300.0
2006-03-23 13:35:00,48.77,48.82,48.7,48.74,27100.0,26.0192,26.0459,25.9819,26.0032,27100.0
2006-03-23 13:40:00,48.75,48.82,48.69,48.77,24100.0,26.0086,26.0459,25.9766,26.0192,24100.0
2006-03-23 13:45:00,48.78,48.83,48.74,48.8,14400.0,26.0246,26.0512,26.0032,26.0352,14400.0
2006-03-23 13:50:00,48.8,48.81,48.76,48.78,11000.0,26.0352,26.0406,26.0139,26.0246,11000.0
2006-03-23 13:55:00,48.78,48.92,48.71,48.9,60300.0,26.0246,26.0993,25.9872,26.0886,60300.0
2006-03-23 14:00:00,48.92,48.97,48.88,48.91,97000.0,26.0993,26.1259,26.0779,26.0939,97000.0
2006-03-23 14:05:00,48.91,49.0,48.82,48.86,47000.0,26.0939,26.1419,26.0459,26.0673,47000.0
2006-03-23 14:10:00,48.86,48.89,48.83,48.87,34500.0,26.0673,26.0833,26.0512,26.0726,34500.0
2006-03-23 14:15:00,48.88,48.89,48.84,48.86,33100.0,26.0779,26.0833,26.0566,26.0673,33100.0
2006-03-23 14:20:00,48.86,49.0,48.85,48.96,54500.0,26.0673,26.1419,26.0619,26.1206,54500.0
2006-03-23 14:25:00,48.96,48.97,48.87,48.92,7900.0,26.1206,26.1259,26.0726,26.0993,7900.0
2006-03-23 14:30:00,48.91,48.94,48.85,48.86,12000.0,26.0939,26.1099,26.0619,26.0673,12000.0
2006-03-23 14:35:00,48.86,48.89,48.72,48.73,29200.0,26.0673,26.0833,25.9926,25.9979,29200.0
2006-03-23 14:40:00,48.73,48.82,48.73,48.74,22900.0,25.9979,26.0459,25.9979,26.0032,22900.0
2006-03-23 14:45:00,48.75,48.78,48.74,48.76,7800.0,26.0086,26.0246,26.0032,26.0139,7800.0
2006-03-23 14:50:00,48.76,48.76,48.66,48.69,33900.0,26.0139,26.0139,25.9606,25.9766,33900.0
2006-03-23 14:55:00,48.69,48.72,48.58,48.65,63900.0,25.9766,25.9926,25.9179,25.9552,63900.0
2006-03-23 15:00:00,48.65,48.67,48.58,48.59,30100.0,25.9552,25.9659,25.9179,25.9232,30100.0
2006-03-23 15:05:00,48.59,48.66,48.56,48.58,73100.0,25.9232,25.9606,25.9072,25.9179,73100.0
2006-03-23 15:10:00,48.58,48.75,48.58,48.69,33100.0,25.9179,26.0086,25.9179,25.9766,33100.0
2006-03-23 15:15:00,48.7,48.8,48.7,48.8,28500.0,25.9819,26.0352,25.9819,26.0352,28500.0
2006-03-23 15:20:00,48.79,48.87,48.73,48.87,23000.0,26.0299,26.0726,25.9979,26.0726,23000.0
2006-03-23 15:25:00,48.86,48.9,48.83,48.89,37600.0,26.0673,26.0886,26.0512,26.0833,37600.0
2006-03-23 15:30:00,48.89,48.9,48.81,48.86,26700.0,26.0833,26.0886,26.0406,26.0673,26700.0
2006-03-23 15:35:00,48.87,48.94,48.87,48.93,50900.0,26.0726,26.1099,26.0726,26.1046,50900.0
2006-03-23 15:40:00,48.93,48.96,48.87,48.89,44800.0,26.1046,26.1206,26.0726,26.0833,44800.0
2006-03-23 15:45:00,48.88,48.9,48.81,48.81,19000.0,26.0779,26.0886,26.0406,26.0406,19000.0
2006-03-23 15:50:00,48.82,48.87,48.82,48.86,28400.0,26.0459,26.0726,26.0459,26.0673,28400.0
2006-03-23 15:55:00,48.85,48.87,48.82,48.87,41500.0,26.0619,26.0726,26.0459,26.0726,41500.0
2006-03-24 09:30:00,48.98,49.02,48.73,48.76,118100.0,26.1313,26.1526,25.9979,26.0139,118100.0
2006-03-24 09:35:00,48.81,48.97,48.77,48.84,30700.0,26.0406,26.1259,26.0192,26.0566,30700.0
2006-03-24 09:40:00,48.82,48.9,48.61,48.79,30200.0,26.0459,26.0886,25.9339,26.0299,30200.0
2006-03-24 09:45:00,48.79,48.81,48.65,48.67,29100.0,26.0299,26.0406,25.9552,25.9659,29100.0
2006-03-24 09:50:00,48.66,48.66,48.43,48.53,74500.0,25.9606,25.9606,25.8378,25.8912,74500.0
2006-03-24 09:55:00,48.53,48.73,48.49,48.65,93500.0,25.8912,25.9979,25.8699,25.9552,93500.0
2006-03-24 10:00:00,48.62,48.81,48.58,48.7,41400.0,25.9392,26.0406,25.9179,25.9819,41400.0
2006-03-24 10:05:00,48.7,48.91,48.7,48.79,43700.0,25.9819,26.0939,25.9819,26.0299,43700.0
2006-03-24 10:10:00,48.81,49.0,48.81,48.87,83900.0,26.0406,26.1419,26.0406,26.0726,83900.0
2006-03-24 10:15:00,48.89,48.98,48.88,48.95,26600.0,26.0833,26.1313,26.0779,26.1153,26600.0
2006-03-24 10:20:00,48.95,48.98,48.87,48.91,20200.0,26.1153,26.1313,26.0726,26.0939,20200.0
2006-03-24 10:25:00,48.92,49.16,48.9,49.15,87800.0,26.0993,26.2273,26.0886,26.222,87800.0
2006-03-24 10:30:00,49.16,49.35,49.14,49.18,123300.0,26.2273,26.3287,26.2166,26.238,123300.0
2006-03-24 10:35:00,49.17,49.25,49.11,49.18,35300.0,26.2326,26.2753,26.2006,26.238,35300.0
2006-03-24 10:40:00,49.19,49.24,49.15,49.16,67900.0,26.2433,26.27,26.222,26.2273,67900.0
2006-03-24 10:45:00,49.16,49.23,49.15,49.16,31200.0,26.2273,26.2647,26.222,26.2273,31200.0
2006-03-24 10:50:00,49.17,49.2,49.15,49.17,22000.0,26.2326,26.2486,26.222,26.2326,22000.0
2006-03-24 10:55:00,49.17,49.29,49.15,49.24,72800.0,26.2326,26.2967,26.222,26.27,72800.0
2006-03-24 11:00:00,49.24,49.27,49.16,49.25,35200.0,26.27,26.286,26.2273,26.2753,35200.0
2006-03-24 11:05:00,49.25,49.3,49.23,49.26,56800.0,26.2753,26.302,26.2647,26.2807,56800.0
2006-03-24 11:10:00,49.25,49.26,49.17,49.24,59300.0,26.2753,26.2807,26.2326,26.27,59300.0
2006-03-24 11:15:00,49.24,49.32,49.24,49.25,26600.0,26.27,26.3127,26.27,26.2753,26600.0
2006-03-24 11:20:00,49.28,49.31,49.26,49.3,9200.0,26.2913,26.3073,26.2807,26.302,9200.0
2006-03-24 11:25:00,49.31,49.32,49.27,49.31,16900.0,26.3073,26.3127,26.286,26.3073,16900.0
2006-03-24 11:30:00,49.32,49.32,49.19,49.21,19900.0,26.3127,26.3127,26.2433,26.254,19900.0
2006-03-24 11:35:00,49.22,49.22,49.09,49.11,30900.0,26.2593,26.2593,26.19,26.2006,30900.0
2006-03-24 11:40:00,49.12,49.17,49.1,49.17,47000.0,26.206,26.2326,26.1953,26.2326,47000.0
2006-03-24 11:45:00,49.16,49.23,49.14,49.19,21500.0,26.2273,26.2647,26.2166,26.2433,21500.0
2006-03-24 11:50:00,49.19,49.21,49.16,49.19,6400.0,26.2433,26.254,26.2273,26.2433,6400.0
2006-03-24 11:55:00,49.19,49.2,49.17,49.19,9700.0,26.2433,26.2486,26.2326,26.2433,9700.0
2006-03-24 12:00:00,49.19,49.2,49.17,49.18,17200.0,26.2433,26.2486,26.2326,26.238,17200.0
2006-03-24 12:05:00,49.18,49.2,49.17,49.18,15200.0,26.238,26.2486,26.2326,26.238,15200.0
2006-03-24 12:10:00,49.17,49.21,49.16,49.18,31900.0,26.2326,26.254,26.2273,26.238,31900.0
2006-03-24 12:15:00,49.17,49.21,49.15,49.18,25300.0,26.2326,26.254,26.222,26.238,25300.0
2006-03-24 12:20:00,49.18,49.18,49.09,49.1,36400.0,26.238,26.238,26.19,26.1953,36400.0
2006-03-24 12:25:00,49.11,49.18,49.1,49.15,20800.0,26.2006,26.238,26.1953,26.222,20800.0
2006-03-24 12:30:00,49.15,49.21,49.15,49.18,6800.0,26.222,26.254,26.222,26.238,6800.0
2006-03-24 12:35:00,49.17,49.17,49.12,49.13,4900.0,26.2326,26.2326,26.206,26.2113,4900.0
2006-03-24 12:40:00,49.13,49.13,49.07,49.08,10500.0,26.2113,26.2113,26.1793,26.1846,10500.0
2006-03-24 12:45:00,49.09,49.12,49.05,49.08,12400.0,26.19,26.206,26.1686,26.1846,12400.0
2006-03-24 12:50:00,49.07,49.11,49.04,49.07,24900.0,26.1793,26.2006,26.1633,26.1793,24900.0
2006-03-24 12:55:00,49.07,49.12,49.05,49.09,5000.0,26.1793,26.206,26.1686,26.19,5000.0
2006-03-24 13:00:00,49.11,49.11,48.99,49.03,16400.0,26.2006,26.2006,26.1366,26.1579,16400.0
2006-03-24 13:05:00,49.02,49.08,49.0,49.03,9000.0,26.1526,26.1846,26.1419,26.1579,9000.0
2006-03-24 13:10:00,49.03,49.04,48.97,49.03,23400.0,26.1579,26.1633,26.1259,26.1579,23400.0
2006-03-24 13:15:00,49.01,49.01,48.94,48.96,9000.0,26.1473,26.1473,26.1099,26.1206,9000.0
2006-03-24 13:20:00,48.95,48.95,48.79,48.84,35200.0,26.1153,26.1153,26.0299,26.0566,35200.0
2006-03-24 13:25:00,48.82,48.85,48.8,48.85,20000.0,26.0459,26.0619,26.0352,26.0619,20000.0
2006-03-24 13:30:00,48.84,48.94,48.82,48.92,21100.0,26.0566,26.1099,26.0459,26.0993,21100.0
2006-03-24 13:35:00,48.93,49.0,48.92,48.99,26800.0,26.1046,26.1419,26.0993,26.1366,26800.0
2006-03-24 13:40:00,49.0,49.05,48.86,49.05,23000.0,26.1419,26.1686,26.0673,26.1686,23000.0
2006-03-24 13:45:00,49.06,49.12,49.06,49.09,26100.0,26.174,26.206,26.174,26.19,26100.0
2006-03-24 13:50:00,49.09,49.2,49.05,49.2,21600.0,26.19,26.2486,26.1686,26.2486,21600.0
2006-03-24 13:55:00,49.17,49.23,49.14,49.16,63700.0,26.2326,26.2647,26.2166,26.2273,63700.0
2006-03-24 14:00:00,49.16,49.18,49.08,49.09,23100.0,26.2273,26.238,26.1846,26.19,23100.0
2006-03-24 14:05:00,49.1,49.16,49.04,49.15,28300.0,26.1953,26.2273,26.1633,26.222,28300.0
2006-03-24 14:10:00,49.16,49.2,49.1,49.2,12300.0,26.2273,26.2486,26.1953,26.2486,12300.0
2006-03-24 14:15:00,49.2,49.27,49.17,49.19,39500.0,26.2486,26.286,26.2326,26.2433,39500.0
2006-03-24 14:20:00,49.21,49.25,49.19,49.19,26500.0,26.254,26.2753,26.2433,26.2433,26500.0
2006-03-24 14:25:00,49.19,49.2,49.15,49.2,8100.0,26.2433,26.2486,26.222,26.2486,8100.0
2006-03-24 14:30:00,49.18,49.23,49.18,49.22,20400.0,26.238,26.2647,26.238,26.2593,20400.0
2006-03-24 14:35:00,49.24,49.26,49.2,49.2,29200.0,26.27,26.2807,26.2486,26.2486,29200.0
2006-03-24 14:40:00,49.2,49.36,49.18,49.34,50400.0,26.2486,26.334,26.238,26.3233,50400.0
2006-03-24 14:45:00,49.33,49.45,49.33,49.43,49100.0,26.318,26.382,26.318,26.3714,49100.0
2006-03-24 14:50:00,49.43,49.44,49.35,49.36,41400.0,26.3714,26.3767,26.3287,26.334,41400.0
2006-03-24 14:55:00,49.37,49.37,49.21,49.27,24000.0,26.3393,26.3393,26.254,26.286,24000.0
2006-03-24 15:00:00,49.27,49.34,49.27,49.3,29800.0,26.286,26.3233,26.286,26.302,29800.0
2006-03-24 15:05:00,49.29,49.34,49.25,49.32,13400.0,26.2967,26.3233,26.2753,26.3127,13400.0
2006-03-24 15:10:00,49.31,49.31,49.23,49.26,14700.0,26.3073,26.3073,26.2647,26.2807,14700.0
2006-03-24 15:15:00,49.27,49.3,49.17,49.19,26400.0,26.286,26.302,26.2326,26.2433,26400.0
2006-03-24 15:20:00,49.19,49.29,49.17,49.29,12400.0,26.2433,26.2967,26.2326,26.2967,12400.0
2006-03-24 15:25:00,49.29,49.43,49.26,49.41,82300.0,26.2967,26.3714,26.2807,26.3607,82300.0
2006-03-24 15:30:00,49.4,49.44,49.38,49.4,50900.0,26.3553,26.3767,26.3447,26.3553,50900.0
2006-03-24 15:35:00,49.4,49.43,49.39,49.42,30100.0,26.3553,26.3714,26.35,26.366,30100.0
2006-03-24 15:40:00,49.42,49.49,49.4,49.43,97300.0,26.366,26.4034,26.3553,26.3714,97300.0
2006-03-24 15:45:00,49.43,49.44,49.38,49.4,63300.0,26.3714,26.3767,26.3447,26.3553,63300.0
2006-03-24 15:50:00,49.39,49.41,49.34,49.4,56100.0,26.35,26.3607,26.3233,26.3553,56100.0
2006-03-24 15:55:00,49.4,49.45,49.37,49.45,100600.0,26.3553,26.382,26.3393,26.382,100600.0
2006-03-27 09:30:00,49.51,49.59,49.43,49.46,121300.0,26.414,26.4567,26.3714,26.3874,121300.0
2006-03-27 09:35:00,49.46,49.58,49.43,49.47,31100.0,26.3874,26.4514,26.3714,26.3927,31100.0
2006-03-27 09:40:00,49.47,49.63,49.42,49.6,53800.0,26.3927,26.4781,26.366,26.462,53800.0
2006-03-27 09:45:00,49.62,49.88,49.62,49.81,103700.0,26.4727,26.6114,26.4727,26.5741,103700.0
2006-03-27 09:50:00,49.81,49.83,49.7,49.8,62300.0,26.5741,26.5848,26.5154,26.5688,62300.0
2006-03-27 09:55:00,49.78,49.78,49.68,49.7,57900.0,26.5581,26.5581,26.5047,26.5154,57900.0
2006-03-27 10:00:00,49.7,49.7,49.56,49.66,80300.0,26.5154,26.5154,26.4407,26.4941,80300.0
2006-03-27 10:05:00,49.66,49.66,49.5,49.56,57100.0,26.4941,26.4941,26.4087,26.4407,57100.0
2006-03-27 10:10:00,49.56,49.56,49.39,49.52,62200.0,26.4407,26.4407,26.35,26.4194,62200.0
2006-03-27 10:15:00,49.51,49.55,49.4,49.42,52400.0,26.414,26.4354,26.3553,26.366,52400.0
2006-03-27 10:20:00,49.42,49.44,49.31,49.31,71700.0,26.366,26.3767,26.3073,26.3073,71700.0
2006-03-27 10:25:00,49.3,49.43,49.29,49.34,37100.0,26.302,26.3714,26.2967,26.3233,37100.0
2006-03-27 10:30:00,49.35,49.38,49.29,49.33,43400.0,26.3287,26.3447,26.2967,26.318,43400.0
2006-03-27 10:35:00,49.32,49.46,49.31,49.44,58100.0,26.3127,26.3874,26.3073,26.3767,58100.0
2006-03-27 10:40:00,49.43,49.44,49.31,49.36,17900.0,26.3714,26.3767,26.3073,26.334,17900.0
2006-03-27 10:45:00,49.36,49.39,49.26,49.29,25300.0,26.334,26.35,26.2807,26.2967,25300.0
2006-03-27 10:50:00,49.28,49.28,49.06,49.14,77800.0,26.2913,26.2913,26.174,26.2166,77800.0
2006-03-27 10:55:00,49.15,49.23,49.1,49.11,21600.0,26.222,26.2647,26.1953,26.2006,21600.0
2006-03-27 11:00:00,49.12,49.16,49.0,49.09,55500.0,26.206,26.2273,26.1419,26.19,55500.0
2006-03-27 11:05:00,49.09,49.14,49.06,49.12,30700.0,26.19,26.2166,26.174,26.206,30700.0
2006-03-27 11:10:00,49.11,49.14,49.09,49.14,20400.0,26.2006,26.2166,26.19,26.2166,20400.0
2006-03-27 11:15:00,49.13,49.42,49.13,49.38,107700.0,26.2113,26.366,26.2113,26.3447,107700.0
2006-03-27 11:20:00,49.37,49.38,49.25,49.3,23900.0,26.3393,26.3447,26.2753,26.302,23900.0
2006-03-27 11:25:00,49.29,49.32,49.17,49.19,24100.0,26.2967,26.3127,26.2326,26.2433,24100.0
2006-03-27 11:30:00,49.19,49.35,49.17,49.33,20600.0,26.2433,26.3287,26.2326,26.318,20600.0
2006-03-27 11:35:00,49.31,49.35,49.29,49.35,7300.0,26.3073,26.3287,26.2967,26.3287,7300.0
2006-03-27 11:40:00,49.35,49.43,49.32,49.33,39900.0,26.3287,26.3714,26.3127,26.318,39900.0
2006-03-27 11:45:00,49.34,49.37,49.28,49.29,20200.0,26.3233,26.3393,26.2913,26.2967,20200.0
2006-03-27 11:50:00,49.3,49.34,49.25,49.27,24300.0,26.302,26.3233,26.2753,26.286,24300.0
2006-03-27 11:55:00,49.28,49.3,49.15,49.18,25700.0,26.2913,26.302,26.222,26.238,25700.0
2006-03-27 12:00:00,49.19,49.19,49.16,49.19,12000.0,26.2433,26.2433,26.2273,26.2433,12000.0
2006-03-27 12:05:00,49.18,49.19,49.18,49.18,8000.0,26.238,26.2433,26.238,26.238,8000.0
2006-03-27 12:10:00,49.18,49.23,49.15,49.23,28600.0,26.238,26.2647,26.222,26.2647,28600.0
2006-03-27 12:15:00,49.23,49.25,49.13,49.13,13200.0,26.2647,26.2753,26.2113,26.2113,13200.0
2006-03-27 12:20:00,49.15,49.24,49.15,49.23,16700.0,26.222,26.27,26.222,26.2647,16700.0
2006-03-27 12:25:00,49.23,49.26,49.23,49.23,34200.0,26.2647,26.2807,26.2647,26.2647,34200.0
2006-03-27 12:30:00,49.23,49.24,49.23,49.23,4600.0,26.2647,26.27,26.2647,26.2647,4600.0
2006-03-27 12:35:00,49.22,49.24,49.21,49.24,11300.0,26.2593,26.27,26.254,26.27,11300.0
2006-03-27 12:40:00,49.23,49.26,49.2,49.2,6600.0,26.2647,26.2807,26.2486,26.2486,6600.0
2006-03-27 12:45:00,49.21,49.28,49.2,49.27,12800.0,26.254,26.2913,26.2486,26.286,12800.0
2006-03-27 12:50:00,49.27,49.28,49.24,49.24,3300.0,26.286,26.2913,26.27,26.27,3300.0
2006-03-27 12:55:00,49.25,49.27,49.19,49.21,6400.0,26.2753,26.286,26.2433,26.254,6400.0
2006-03-27 13:00:00,49.23,49.36,49.23,49.35,12400.0,26.2647,26.334,26.2647,26.3287,12400.0
2006-03-27 13:05:00,49.34,49.41,49.32,49.39,28700.0,26.3233,26.3607,26.3127,26.35,28700.0
2006-03-27 13:10:00,49.4,49.4,49.23,49.25,20500.0,26.3553,26.3553,26.2647,26.2753,20500.0
2006-03-27 13:15:00,49.25,49.32,49.23,49.3,18900.0,26.2753,26.3127,26.2647,26.302,18900.0
2006-03-27 13:20:00,49.32,49.32,49.22,49.23,9500.0,26.3127,26.3127,26.2593,26.2647,9500.0
2006-03-27 13:25:00,49.23,49.24,49.18,49.2,8700.0,26.2647,26.27,26.238,26.2486,8700.0
2006-03-27 13:30:00,49.18,49.18,49.13,49.16,21900.0,26.238,26.238,26.2113,26.2273,21900.0
2006-03-27 13:35:00,49.16,49.17,49.1,49.13,13500.0,26.2273,26.2326,26.1953,26.2113,13500.0
2006-03-27 13:40:00,49.14,49.15,49.13,49.15,28600.0,26.2166,26.222,26.2113,26.222,28600.0
2006-03-27 13:45:00,49.15,49.15,49.05,49.14,22000.0,26.222,26.222,26.1686,26.2166,22000.0
2006-03-27 13:50:00,49.12,49.18,49.12,49.17,21400.0,26.206,26.238,26.206,26.2326,21400.0
2006-03-27 13:55:00,49.17,49.22,49.17,49.19,13100.0,26.2326,26.2593,26.2326,26.2433,13100.0
2006-03-27 14:00:00,49.19,49.22,49.17,49.2,14000.0,26.2433,26.2593,26.2326,26.2486,14000.0
2006-03-27 14:05:00,49.2,49.2,49.17,49.2,9800.0,26.2486,26.2486,26.2326,26.2486,9800.0
2006-03-27 14:10:00,49.2,49.21,49.15,49.17,17700.0,26.2486,26.254,26.222,26.2326,17700.0
2006-03-27 14:15:00,49.17,49.18,49.09,49.09,22200.0,26.2326,26.238,26.19,26.19,22200.0
2006-03-27 14:20:00,49.09,49.15,49.09,49.14,17600.0,26.19,26.222,26.19,26.2166,17600.0
2006-03-27 14:25:00,49.14,49.16,49.11,49.14,11200.0,26.2166,26.2273,26.2006,26.2166,11200.0
2006-03-27 14:30:00,49.14,49.19,49.12,49.12,24300.0,26.2166,26.2433,26.206,26.206,24300.0
2006-03-27 14:35:00,49.13,49.18,49.12,49.17,13800.0,26.2113,26.238,26.206,26.2326,13800.0
2006-03-27 14:40:00,49.17,49.24,49.16,49.18,19300.0,26.2326,26.27,26.2273,26.238,19300.0
2006-03-27 14:45:00,49.18,49.22,49.05,49.07,42400.0,26.238,26.2593,26.1686,26.1793,42400.0
2006-03-27 14:50:00,49.08,49.13,49.08,49.13,6100.0,26.1846,26.2113,26.1846,26.2113,6100.0
2006-03-27 14:55:00,49.12,49.19,49.12,49.18,22000.0,26.206,26.2433,26.206,26.238,22000.0
2006-03-27 15:00:00,49.18,49.18,49.09,49.11,17400.0,26.238,26.238,26.19,26.2006,17400.0
2006-03-27 15:05:00,49.14,49.22,49.14,49.2,18600.0,26.2166,26.2593,26.2166,26.2486,18600.0
2006-03-27 15:10:00,49.2,49.22,49.15,49.18,45700.0,26.2486,26.2593,26.222,26.238,45700.0
2006-03-27 15:15:00,49.16,49.17,49.13,49.16,20900.0,26.2273,26.2326,26.2113,26.2273,20900.0
2006-03-27 15:20:00,49.15,49.15,49.07,49.1,46200.0,26.222,26.222,26.1793,26.1953,46200.0
2006-03-27 15:25:00,49.11,49.13,49.06,49.07,17700.0,26.2006,26.2113,26.174,26.1793,17700.0
2006-03-27 15:30:00,49.08,49.17,49.07,49.13,22400.0,26.1846,26.2326,26.1793,26.2113,22400.0
2006-03-27 15:35:00,49.13,49.13,49.09,49.11,51700.0,26.2113,26.2113,26.19,26.2006,51700.0
2006-03-27 15:40:00,49.11,49.12,49.07,49.08,27100.0,26.2006,26.206,26.1793,26.1846,27100.0
2006-03-27 15:45:00,49.08,49.11,49.05,49.05,77800.0,26.1846,26.2006,26.1686,26.1686,77800.0
2006-03-27 15:50:00,49.04,49.08,48.96,49.05,72400.0,26.1633,26.1846,26.1206,26.1686,72400.0
2006-03-27 15:55:00,49.06,49.11,49.05,49.11,58200.0,26.174,26.2006,26.1686,26.2006,58200.0
2006-03-28 09:30:00,49.11,49.25,49.08,49.25,63800.0,26.2006,26.2753,26.1846,26.2753,63800.0
2006-03-28 09:35:00,49.24,49.25,49.06,49.17,28100.0,26.27,26.2753,26.174,26.2326,28100.0
2006-03-28 09:40:00,49.17,49.26,49.11,49.24,29300.0,26.2326,26.2807,26.2006,26.27,29300.0
2006-03-28 09:45:00,49.26,49.38,49.25,49.27,40900.0,26.2807,26.3447,26.2753,26.286,40900.0
2006-03-28 09:50:00,49.26,49.34,49.25,49.33,52700.0,26.2807,26.3233,26.2753,26.318,52700.0
2006-03-28 09:55:00,49.32,49.32,49.22,49.26,35700.0,26.3127,26.3127,26.2593,26.2807,35700.0
2006-03-28 10:00:00,49.24,49.27,49.09,49.25,41800.0,26.27,26.286,26.19,26.2753,41800.0
2006-03-28 10:05:00,49.25,49.27,49.17,49.23,16500.0,26.2753,26.286,26.2326,26.2647,16500.0
2006-03-28 10:10:00,49.23,49.32,49.23,49.25,21000.0,26.2647,26.3127,26.2647,26.2753,21000.0
2006-03-28 10:15:00,49.24,49.3,49.24,49.28,5300.0,26.27,26.302,26.27,26.2913,5300.0
2006-03-28 10:20:00,49.26,49.39,49.25,49.32,20700.0,26.2807,26.35,26.2753,26.3127,20700.0
2006-03-28 10:25:00,49.33,49.33,49.29,49.33,9100.0,26.318,26.318,26.2967,26.318,9100.0
2006-03-28 10:30:00,49.32,49.32,49.19,49.25,29500.0,26.3127,26.3127,26.2433,26.2753,29500.0
2006-03-28 10:35:00,49.23,49.24,49.06,49.09,23000.0,26.2647,26.27,26.174,26.19,23000.0
2006-03-28 10:40:00,49.08,49.13,48.94,48.96,31000.0,26.1846,26.2113,26.1099,26.1206,31000.0
2006-03-28 10:45:00,48.97,49.08,48.96,49.08,15400.0,26.1259,26.1846,26.1206,26.1846,15400.0
2006-03-28 10:50:00,49.07,49.1,49.06,49.08,10900.0,26.1793,26.1953,26.174,26.1846,10900.0
2006-03-28 10:55:00,49.06,49.12,49.03,49.04,9300.0,26.174,26.206,26.1579,26.1633,9300.0
2006-03-28 11:00:00,49.04,49.1,49.02,49.1,6600.0,26.1633,26.1953,26.1526,26.1953,6600.0
2006-03-28 11:05:00,49.1,49.1,48.93,49.0,22400.0,26.1953,26.1953,26.1046,26.1419,22400.0
2006-03-28 11:10:00,48.99,49.0,48.92,48.95,14500.0,26.1366,26.1419,26.0993,26.1153,14500.0
2006-03-28 11:15:00,48.96,49.05,48.95,49.04,12900.0,26.1206,26.1686,26.1153,26.1633,12900.0
2006-03-28 11:20:00,49.03,49.05,48.99,49.02,12100.0,26.1579,26.1686,26.1366,26.1526,12100.0
2006-03-28 11:25:00,49.01,49.04,49.0,49.0,14300.0,26.1473,26.1633,26.1419,26.1419,14300.0
2006-03-28 11:30:00,49.0,49.01,48.94,48.98,29200.0,26.1419,26.1473,26.1099,26.1313,29200.0
2006-03-28 11:35:00,48.99,49.01,48.95,48.98,27000.0,26.1366,26.1473,26.1153,26.1313,27000.0
2006-03-28 11:40:00,48.98,48.98,48.89,48.89,37500.0,26.1313,26.1313,26.0833,26.0833,37500.0
2006-03-28 11:45:00,48.89,48.92,48.88,48.91,14800.0,26.0833,26.0993,26.0779,26.0939,14800.0
2006-03-28 11:50:00,48.9,48.95,48.9,48.92,18000.0,26.0886,26.1153,26.0886,26.0993,18000.0
2006-03-28 11:55:00,48.91,48.91,48.86,48.88,14700.0,26.0939,26.0939,26.0673,26.0779,14700.0
2006-03-28 12:00:00,48.89,48.92,48.88,48.91,10600.0,26.0833,26.0993,26.0779,26.0939,10600.0
2006-03-28 12:05:00,48.9,48.91,48.87,48.9,5400.0,26.0886,26.0939,26.0726,26.0886,5400.0
2006-03-28 12:10:00,48.9,49.0,48.89,48.99,22000.0,26.0886,26.1419,26.0833,26.1366,22000.0
2006-03-28 12:15:00,49.0,49.12,49.0,49.09,35400.0,26.1419,26.206,26.1419,26.19,35400.0
2006-03-28 12:20:00,49.08,49.26,49.07,49.24,41800.0,26.1846,26.2807,26.1793,26.27,41800.0
2006-03-28 12:25:00,49.26,49.38,49.24,49.34,42900.0,26.2807,26.3447,26.27,26.3233,42900.0
2006-03-28 12:30:00,49.33,49.48,49.33,49.47,54000.0,26.318,26.398,26.318,26.3927,54000.0
2006-03-28 12:35:00,49.46,49.47,49.38,49.4,46500.0,26.3874,26.3927,26.3447,26.3553,46500.0
2006-03-28 12:40:00,49.39,49.41,49.33,49.37,26100.0,26.35,26.3607,26.318,26.3393,26100.0
2006-03-28 12:45:00,49.35,49.4,49.34,49.36,25300.0,26.3287,26.3553,26.3233,26.334,25300.0
2006-03-28 12:50:00,49.35,49.37,49.34,49.36,15300.0,26.3287,26.3393,26.3233,26.334,15300.0
2006-03-28 12:55:00,49.35,49.44,49.35,49.4,16900.0,26.3287,26.3767,26.3287,26.3553,16900.0
2006-03-28 13:00:00,49.39,49.42,49.39,49.42,10900.0,26.35,26.366,26.35,26.366,10900.0
2006-03-28 13:05:00,49.41,49.47,49.41,49.42,16100.0,26.3607,26.3927,26.3607,26.366,16100.0
2006-03-28 13:10:00,49.44,49.5,49.43,49.44,45900.0,26.3767,26.4087,26.3714,26.3767,45900.0
2006-03-28 13:15:00,49.44,49.44,49.35,49.41,37700.0,26.3767,26.3767,26.3287,26.3607,37700.0
2006-03-28 13:20:00,49.42,49.46,49.36,49.46,44200.0,26.366,26.3874,26.334,26.3874,44200.0
2006-03-28 13:25:00,49.46,49.5,49.46,49.47,18100.0,26.3874,26.4087,26.3874,26.3927,18100.0
2006-03-28 13:30:00,49.46,49.48,49.45,49.46,5900.0,26.3874,26.398,26.382,26.3874,5900.0
2006-03-28 13:35:00,49.47,49.47,49.42,49.45,32300.0,26.3927,26.3927,26.366,26.382,32300.0
2006-03-28 13:40:00,49.45,49.45,49.29,49.35,33800.0,26.382,26.382,26.2967,26.3287,33800.0
2006-03-28 13:45:00,49.37,49.42,49.28,49.3,56400.0,26.3393,26.366,26.2913,26.302,56400.0
2006-03-28 13:50:00,49.3,49.33,49.28,49.31,20500.0,26.302,26.318,26.2913,26.3073,20500.0
2006-03-28 13:55:00,49.32,49.32,49.25,49.27,20200.0,26.3127,26.3127,26.2753,26.286,20200.0
2006-03-28 14:00:00,49.25,49.37,49.21,49.35,22100.0,26.2753,26.3393,26.254,26.3287,22100.0
2006-03-28 14:05:00,49.35,49.35,49.28,49.3,7000.0,26.3287,26.3287,26.2913,26.302,7000.0
2006-03-28 14:10:00,49.29,49.3,49.25,49.26,13900.0,26.2967,26.302,26.2753,26.2807,13900.0
2006-03-28 14:15:00,49.26,49.3,48.97,49.03,98600.0,26.2807,26.302,26.1259,26.1579,98600.0
2006-03-28 14:20:00,49.05,49.17,48.84,48.94,78100.0,26.1686,26.2326,26.0566,26.1099,78100.0
2006-03-28 14:25:00,48.93,49.04,48.86,48.95,71900.0,26.1046,26.1633,26.0673,26.1153,71900.0
2006-03-28 14:30:00,48.94,48.94,48.65,48.76,89900.0,26.1099,26.1099,25.9552,26.0139,89900.0
2006-03-28 14:35:00,48.76,48.9,48.76,48.8,83600.0,26.0139,26.0886,26.0139,26.0352,83600.0
2006-03-28 14:40:00,48.79,48.81,48.61,48.61,73500.0,26.0299,26.0406,25.9339,25.9339,73500.0
2006-03-28 14:45:00,48.61,48.69,48.59,48.67,67200.0,25.9339,25.9766,25.9232,25.9659,67200.0
2006-03-28 14:50:00,48.66,48.7,48.59,48.67,59900.0,25.9606,25.9819,25.9232,25.9659,59900.0
2006-03-28 14:55:00,48.67,48.69,48.61,48.65,29200.0,25.9659,25.9766,25.9339,25.9552,29200.0
2006-03-28 15:00:00,48.65,48.67,48.5,48.57,60700.0,25.9552,25.9659,25.8752,25.9125,60700.0
2006-03-28 15:05:00,48.57,48.58,48.41,48.43,55300.0,25.9125,25.9179,25.8272,25.8378,55300.0
2006-03-28 15:10:00,48.43,48.54,48.41,48.45,37400.0,25.8378,25.8965,25.8272,25.8485,37400.0
2006-03-28 15:15:00,48.45,48.45,48.21,48.31,76400.0,25.8485,25.8485,25.7205,25.7738,76400.0
2006-03-28 15:20:00,48.33,48.34,48.24,48.32,59200.0,25.7845,25.7898,25.7365,25.7792,59200.0
2006-03-28 15:25:00,48.3,48.35,48.27,48.31,42200.0,25.7685,25.7952,25.7525,25.7738,42200.0
2006-03-28 15:30:00,48.3,48.44,48.29,48.39,75500.0,25.7685,25.8432,25.7632,25.8165,75500.0
2006-03-28 15:35:00,48.39,48.39,48.34,48.35,39500.0,25.8165,25.8165,25.7898,25.7952,39500.0
2006-03-28 15:40:00,48.35,48.35,48.17,48.18,76600.0,25.7952,25.7952,25.6991,25.7045,76600.0
2006-03-28 15:45:00,48.17,48.24,48.15,48.19,66200.0,25.6991,25.7365,25.6885,25.7098,66200.0
2006-03-28 15:50:00,48.2,48.24,48.1,48.23,133700.0,25.7151,25.7365,25.6618,25.7311,133700.0
2006-03-28 15:55:00,48.22,48.26,48.2,48.23,102000.0,25.7258,25.7471,25.7151,25.7311,102000.0
2006-03-29 09:30:00,48.39,48.42,48.22,48.36,79300.0,25.8165,25.8325,25.7258,25.8005,79300.0
2006-03-29 09:35:00,48.39,48.41,48.23,48.31,25500.0,25.8165,25.8272,25.7311,25.7738,25500.0
2006-03-29 09:40:00,48.35,48.37,48.2,48.22,31300.0,25.7952,25.8058,25.7151,25.7258,31300.0
2006-03-29 09:45:00,48.22,48.31,48.2,48.31,26900.0,25.7258,25.7738,25.7151,25.7738,26900.0
2006-03-29 09:50:00,48.32,48.32,48.2,48.29,27100.0,25.7792,25.7792,25.7151,25.7632,27100.0
2006-03-29 09:55:00,48.28,48.51,48.24,48.49,59900.0,25.7578,25.8805,25.7365,25.8699,59900.0
2006-03-29 10:00:00,48.49,48.56,48.49,48.54,24500.0,25.8699,25.9072,25.8699,25.8965,24500.0
2006-03-29 10:05:00,48.54,48.55,48.45,48.51,24100.0,25.8965,25.9019,25.8485,25.8805,24100.0
2006-03-29 10:10:00,48.48,48.53,48.44,48.49,13800.0,25.8645,25.8912,25.8432,25.8699,13800.0
2006-03-29 10:15:00,48.49,48.76,48.49,48.75,48100.0,25.8699,26.0139,25.8699,26.0086,48100.0
2006-03-29 10:20:00,48.75,48.84,48.71,48.79,47200.0,26.0086,26.0566,25.9872,26.0299,47200.0
2006-03-29 10:25:00,48.79,48.92,48.79,48.9,37400.0,26.0299,26.0993,26.0299,26.0886,37400.0
2006-03-29 10:30:00,48.9,48.91,48.8,48.81,46600.0,26.0886,26.0939,26.0352,26.0406,46600.0
2006-03-29 10:35:00,48.82,48.83,48.68,48.72,45000.0,26.0459,26.0512,25.9712,25.9926,45000.0
2006-03-29 10:40:00,48.69,48.82,48.68,48.78,25700.0,25.9766,26.0459,25.9712,26.0246,25700.0
2006-03-29 10:45:00,48.78,48.78,48.69,48.7,14200.0,26.0246,26.0246,25.9766,25.9819,14200.0
2006-03-29 10:50:00,48.7,48.73,48.68,48.7,12800.0,25.9819,25.9979,25.9712,25.9819,12800.0
2006-03-29 10:55:00,48.69,48.73,48.66,48.73,7900.0,25.9766,25.9979,25.9606,25.9979,7900.0
2006-03-29 11:00:00,48.72,48.84,48.72,48.83,21200.0,25.9926,26.0566,25.9926,26.0512,21200.0
2006-03-29 11:05:00,48.85,49.07,48.78,49.03,50200.0,26.0619,26.1793,26.0246,26.1579,50200.0
2006-03-29 11:10:00,49.04,49.08,48.98,49.0,32600.0,26.1633,26.1846,26.1313,26.1419,32600.0
2006-03-29 11:15:00,49.02,49.08,48.91,48.91,43400.0,26.1526,26.1846,26.0939,26.0939,43400.0
2006-03-29 11:20:00,48.91,49.04,48.89,49.03,21200.0,26.0939,26.1633,26.0833,26.1579,21200.0
2006-03-29 11:25:00,49.02,49.02,48.94,48.95,15400.0,26.1526,26.1526,26.1099,26.1153,15400.0
2006-03-29 11:30:00,48.97,49.22,48.97,49.14,62000.0,26.1259,26.2593,26.1259,26.2166,62000.0
2006-03-29 11:35:00,49.14,49.16,49.07,49.1,20900.0,26.2166,26.2273,26.1793,26.1953,20900.0
2006-03-29 11:40:00,49.1,49.24,49.1,49.18,39000.0,26.1953,26.27,26.1953,26.238,39000.0
2006-03-29 11:45:00,49.19,49.3,49.19,49.23,38800.0,26.2433,26.302,26.2433,26.2647,38800.0
2006-03-29 11:50:00,49.22,49.23,49.17,49.21,24100.0,26.2593,26.2647,26.2326,26.254,24100.0
2006-03-29 11:55:00,49.21,49.23,49.16,49.18,33200.0,26.254,26.2647,26.2273,26.238,33200.0
2006-03-29 12:00:00,49.18,49.25,49.18,49.25,20900.0,26.238,26.2753,26.238,26.2753,20900.0
2006-03-29 12:05:00,49.26,49.27,49.2,49.24,71300.0,26.2807,26.286,26.2486,26.27,71300.0
2006-03-29 12:10:00,49.24,49.31,49.24,49.31,38200.0,26.27,26.3073,26.27,26.3073,38200.0
2006-03-29 12:15:00,49.3,49.33,49.28,49.3,7600.0,26.302,26.318,26.2913,26.302,7600.0
2006-03-29 12:20:00,49.29,49.29,49.19,49.23,80000.0,26.2967,26.2967,26.2433,26.2647,80000.0
2006-03-29 12:25:00,49.22,49.24,49.2,49.24,13700.0,26.2593,26.27,26.2486,26.27,13700.0
2006-03-29 12:30:00,49.25,49.28,49.21,49.28,31300.0,26.2753,26.2913,26.254,26.2913,31300.0
2006-03-29 12:35:00,49.26,49.27,49.23,49.25,7500.0,26.2807,26.286,26.2647,26.2753,7500.0
2006-03-29 12:40:00,49.25,49.27,49.24,49.24,9300.0,26.2753,26.286,26.27,26.27,9300.0
2006-03-29 12:45:00,49.25,49.33,49.25,49.29,15400.0,26.2753,26.318,26.2753,26.2967,15400.0
2006-03-29 12:50:00,49.29,49.29,49.25,49.26,12000.0,26.2967,26.2967,26.2753,26.2807,12000.0
2006-03-29 12:55:00,49.25,49.35,49.25,49.32,15300.0,26.2753,26.3287,26.2753,26.3127,15300.0
2006-03-29 13:00:00,49.32,49.37,49.29,49.3,16000.0,26.3127,26.3393,26.2967,26.302,16000.0
2006-03-29 13:05:00,49.29,49.29,49.25,49.27,14400.0,26.2967,26.2967,26.2753,26.286,14400.0
2006-03-29 13:10:00,49.26,49.31,49.26,49.31,11900.0,26.2807,26.3073,26.2807,26.3073,11900.0
2006-03-29 13:15:00,49.29,49.5,49.24,49.49,38400.0,26.2967,26.4087,26.27,26.4034,38400.0
2006-03-29 13:20:00,49.49,49.57,49.45,49.48,41900.0,26.4034,26.446,26.382,26.398,41900.0
2006-03-29 13:25:00,49.46,49.57,49.45,49.54,32400.0,26.3874,26.446,26.382,26.43,32400.0
2006-03-29 13:30:00,49.54,49.55,49.43,49.46,20200.0,26.43,26.4354,26.3714,26.3874,20200.0
2006-03-29 13:35:00,49.46,49.48,49.43,49.46,19000.0,26.3874,26.398,26.3714,26.3874,19000.0
2006-03-29 13:40:00,49.45,49.48,49.43,49.43,9100.0,26.382,26.398,26.3714,26.3714,9100.0
2006-03-29 13:45:00,49.43,49.43,49.39,49.41,13900.0,26.3714,26.3714,26.35,26.3607,13900.0
2006-03-29 13:50:00,49.41,49.47,49.38,49.45,7800.0,26.3607,26.3927,26.3447,26.382,7800.0
2006-03-29 13:55:00,49.44,49.45,49.39,49.41,14700.0,26.3767,26.382,26.35,26.3607,14700.0
2006-03-29 14:00:00,49.4,49.46,49.39,49.46,32200.0,26.3553,26.3874,26.35,26.3874,32200.0
2006-03-29 14:05:00,49.44,49.54,49.35,49.52,57000.0,26.3767,26.43,26.3287,26.4194,57000.0
2006-03-29 14:10:00,49.53,49.6,49.53,49.6,34100.0,26.4247,26.462,26.4247,26.462,34100.0
2006-03-29 14:15:00,49.59,49.71,49.57,49.57,77400.0,26.4567,26.5207,26.446,26.446,77400.0
2006-03-29 14:20:00,49.54,49.56,49.38,49.38,53900.0,26.43,26.4407,26.3447,26.3447,53900.0
2006-03-29 14:25:00,49.38,49.43,49.3,49.36,43100.0,26.3447,26.3714,26.302,26.334,43100.0
2006-03-29 14:30:00,49.35,49.42,49.35,49.41,13400.0,26.3287,26.366,26.3287,26.3607,13400.0
2006-03-29 14:35:00,49.42,49.42,49.18,49.18,32200.0,26.366,26.366,26.238,26.238,32200.0
2006-03-29 14:40:00,49.19,49.28,49.15,49.26,32000.0,26.2433,26.2913,26.222,26.2807,32000.0
2006-03-29 14:45:00,49.26,49.29,49.15,49.17,24900.0,26.2807,26.2967,26.222,26.2326,24900.0
2006-03-29 14:50:00,49.17,49.19,49.08,49.19,45300.0,26.2326,26.2433,26.1846,26.2433,45300.0
2006-03-29 14:55:00,49.19,49.26,49.19,49.19,34100.0,26.2433,26.2807,26.2433,26.2433,34100.0
2006-03-29 15:00:00,49.2,49.25,49.18,49.22,20900.0,26.2486,26.2753,26.238,26.2593,20900.0
2006-03-29 15:05:00,49.22,49.27,49.19,49.22,67300.0,26.2593,26.286,26.2433,26.2593,67300.0
2006-03-29 15:10:00,49.22,49.32,49.21,49.31,64500.0,26.2593,26.3127,26.254,26.3073,64500.0
2006-03-29 15:15:00,49.3,49.34,49.29,49.34,82500.0,26.302,26.3233,26.2967,26.3233,82500.0
2006-03-29 15:20:00,49.35,49.44,49.34,49.44,77100.0,26.3287,26.3767,26.3233,26.3767,77100.0
2006-03-29 15:25:00,49.44,49.47,49.4,49.45,60100.0,26.3767,26.3927,26.3553,26.382,60100.0
2006-03-29 15:30:00,49.46,49.5,49.36,49.39,88500.0,26.3874,26.4087,26.334,26.35,88500.0
2006-03-29 15:35:00,49.39,49.39,49.32,49.34,31000.0,26.35,26.35,26.3127,26.3233,31000.0
2006-03-29 15:40:00,49.35,49.38,49.23,49.23,53000.0,26.3287,26.3447,26.2647,26.2647,53000.0
2006-03-29 15:45:00,49.24,49.35,49.21,49.34,44400.0,26.27,26.3287,26.254,26.3233,44400.0
2006-03-29 15:50:00,49.35,49.43,49.34,49.41,93500.0,26.3287,26.3714,26.3233,26.3607,93500.0
2006-03-29 15:55:00,49.42,49.44,49.37,49.41,117700.0,26.366,26.3767,26.3393,26.3607,117700.0
2006-03-30 09:30:00,49.4,49.76,49.37,49.74,112100.0,26.3553,26.5474,26.3393,26.5367,112100.0
2006-03-30 09:35:00,49.74,49.8,49.62,49.74,81900.0,26.5367,26.5688,26.4727,26.5367,81900.0
2006-03-30 09:40:00,49.75,49.9,49.71,49.9,84300.0,26.5421,26.6221,26.5207,26.6221,84300.0
2006-03-30 09:45:00,49.89,49.9,49.74,49.79,57300.0,26.6168,26.6221,26.5367,26.5634,57300.0
2006-03-30 09:50:00,49.79,49.91,49.75,49.87,39300.0,26.5634,26.6274,26.5421,26.6061,39300.0
2006-03-30 09:55:00,49.87,49.87,49.35,49.42,148700.0,26.6061,26.6061,26.3287,26.366,148700.0
2006-03-30 10:00:00,49.39,49.59,49.37,49.56,106500.0,26.35,26.4567,26.3393,26.4407,106500.0
2006-03-30 10:05:00,49.56,49.83,49.54,49.76,69200.0,26.4407,26.5848,26.43,26.5474,69200.0
2006-03-30 10:10:00,49.77,49.9,49.73,49.79,55800.0,26.5527,26.6221,26.5314,26.5634,55800.0
2006-03-30 10:15:00,49.79,49.8,49.68,49.7,41100.0,26.5634,26.5688,26.5047,26.5154,41100.0
2006-03-30 10:20:00,49.7,49.74,49.59,49.74,30300.0,26.5154,26.5367,26.4567,26.5367,30300.0
2006-03-30 10:25:00,49.73,49.73,49.52,49.55,51900.0,26.5314,26.5314,26.4194,26.4354,51900.0
2006-03-30 10:30:00,49.53,49.58,49.3,49.31,86900.0,26.4247,26.4514,26.302,26.3073,86900.0
2006-03-30 10:35:00,49.32,49.33,49.18,49.27,81300.0,26.3127,26.318,26.238,26.286,81300.0
2006-03-30 10:40:00,49.27,49.27,49.07,49.2,66000.0,26.286,26.286,26.1793,26.2486,66000.0
2006-03-30 10:45:00,49.2,49.34,49.15,49.23,46000.0,26.2486,26.3233,26.222,26.2647,46000.0
2006-03-30 10:50:00,49.27,49.28,49.13,49.13,36800.0,26.286,26.2913,26.2113,26.2113,36800.0
2006-03-30 10:55:00,49.15,49.15,48.9,49.01,60900.0,26.222,26.222,26.0886,26.1473,60900.0
2006-03-30 11:00:00,49.0,49.04,48.93,48.96,30900.0,26.1419,26.1633,26.1046,26.1206,30900.0
2006-03-30 11:05:00,48.94,48.97,48.73,48.83,74400.0,26.1099,26.1259,25.9979,26.0512,74400.0
2006-03-30 11:10:00,48.81,48.81,48.63,48.76,53900.0,26.0406,26.0406,25.9445,26.0139,53900.0
2006-03-30 11:15:00,48.75,48.79,48.6,48.7,76600.0,26.0086,26.0299,25.9285,25.9819,76600.0
2006-03-30 11:20:00,48.71,48.9,48.7,48.79,166700.0,25.9872,26.0886,25.9819,26.0299,166700.0
2006-03-30 11:25:00,48.8,48.85,48.75,48.84,51500.0,26.0352,26.0619,26.0086,26.0566,51500.0
2006-03-30 11:30:00,48.84,48.87,48.76,48.76,29800.0,26.0566,26.0726,26.0139,26.0139,29800.0
2006-03-30 11:35:00,48.77,48.85,48.72,48.75,37600.0,26.0192,26.0619,25.9926,26.0086,37600.0
2006-03-30 11:40:00,48.74,48.89,48.74,48.86,38100.0,26.0032,26.0833,26.0032,26.0673,38100.0
2006-03-30 11:45:00,48.89,49.01,48.84,48.84,40800.0,26.0833,26.1473,26.0566,26.0566,40800.0
2006-03-30 11:50:00,48.84,48.85,48.61,48.61,49500.0,26.0566,26.0619,25.9339,25.9339,49500.0
2006-03-30 11:55:00,48.61,48.76,48.59,48.73,26800.0,25.9339,26.0139,25.9232,25.9979,26800.0
2006-03-30 12:00:00,48.73,48.9,48.73,48.83,32700.0,25.9979,26.0886,25.9979,26.0512,32700.0
2006-03-30 12:05:00,48.86,48.98,48.86,48.96,19400.0,26.0673,26.1313,26.0673,26.1206,19400.0
2006-03-30 12:10:00,48.96,48.98,48.88,48.93,22600.0,26.1206,26.1313,26.0779,26.1046,22600.0
2006-03-30 12:15:00,48.92,49.04,48.92,49.04,31200.0,26.0993,26.1633,26.0993,26.1633,31200.0
2006-03-30 12:20:00,49.04,49.12,49.04,49.1,34400.0,26.1633,26.206,26.1633,26.1953,34400.0
2006-03-30 12:25:00,49.1,49.17,49.09,49.15,12300.0,26.1953,26.2326,26.19,26.222,12300.0
2006-03-30 12:30:00,49.15,49.22,49.15,49.21,35600.0,26.222,26.2593,26.222,26.254,35600.0
2006-03-30 12:35:00,49.21,49.26,49.1,49.12,38700.0,26.254,26.2807,26.1953,26.206,38700.0
2006-03-30 12:40:00,49.14,49.2,49.1,49.18,51200.0,26.2166,26.2486,26.1953,26.238,51200.0
2006-03-30 12:45:00,49.18,49.21,49.1,49.21,46500.0,26.238,26.254,26.1953,26.254,46500.0
2006-03-30 12:50:00,49.19,49.2,49.11,49.18,12800.0,26.2433,26.2486,26.2006,26.238,12800.0
2006-03-30 12:55:00,49.19,49.28,49.18,49.27,16400.0,26.2433,26.2913,26.238,26.286,16400.0
2006-03-30 13:00:00,49.27,49.27,49.14,49.26,38100.0,26.286,26.286,26.2166,26.2807,38100.0
2006-03-30 13:05:00,49.26,49.26,49.2,49.23,10400.0,26.2807,26.2807,26.2486,26.2647,10400.0
2006-03-30 13:10:00,49.22,49.23,49.04,49.11,49800.0,26.2593,26.2647,26.1633,26.2006,49800.0
2006-03-30 13:15:00,49.11,49.2,49.1,49.18,26200.0,26.2006,26.2486,26.1953,26.238,26200.0
2006-03-30 13:20:00,49.17,49.22,49.16,49.17,30700.0,26.2326,26.2593,26.2273,26.2326,30700.0
2006-03-30 13:25:00,49.18,49.2,49.12,49.15,11900.0,26.238,26.2486,26.206,26.222,11900.0
2006-03-30 13:30:00,49.14,49.15,49.08,49.13,45900.0,26.2166,26.222,26.1846,26.2113,45900.0
2006-03-30 13:35:00,49.14,49.2,49.12,49.2,27300.0,26.2166,26.2486,26.206,26.2486,27300.0
2006-03-30 13:40:00,49.2,49.24,49.16,49.23,23100.0,26.2486,26.27,26.2273,26.2647,23100.0
2006-03-30 13:45:00,49.22,49.24,49.18,49.21,24100.0,26.2593,26.27,26.238,26.254,24100.0
2006-03-30 13:50:00,49.19,49.26,49.18,49.18,18100.0,26.2433,26.2807,26.238,26.238,18100.0
2006-03-30 13:55:00,49.18,49.19,49.12,49.14,24200.0,26.238,26.2433,26.206,26.2166,24200.0
2006-03-30 14:00:00,49.14,49.24,49.14,49.21,76600.0,26.2166,26.27,26.2166,26.254,76600.0
2006-03-30 14:05:00,49.22,49.22,49.14,49.14,16500.0,26.2593,26.2593,26.2166,26.2166,16500.0
2006-03-30 14:10:00,49.12,49.13,49.09,49.12,18700.0,26.206,26.2113,26.19,26.206,18700.0
2006-03-30 14:15:00,49.12,49.16,49.07,49.09,29100.0,26.206,26.2273,26.1793,26.19,29100.0
2006-03-30 14:20:00,49.09,49.1,48.94,49.01,17700.0,26.19,26.1953,26.1099,26.1473,17700.0
2006-03-30 14:25:00,49.01,49.14,48.99,49.14,21700.0,26.1473,26.2166,26.1366,26.2166,21700.0
2006-03-30 14:30:00,49.14,49.16,49.1,49.14,21700.0,26.2166,26.2273,26.1953,26.2166,21700.0
2006-03-30 14:35:00,49.13,49.13,49.02,49.04,17600.0,26.2113,26.2113,26.1526,26.1633,17600.0
2006-03-30 14:40:00,49.04,49.08,48.99,49.08,18700.0,26.1633,26.1846,26.1366,26.1846,18700.0
2006-03-30 14:45:00,49.08,49.11,49.02,49.1,19200.0,26.1846,26.2006,26.1526,26.1953,19200.0
2006-03-30 14:50:00,49.1,49.1,49.0,49.03,16000.0,26.1953,26.1953,26.1419,26.1579,16000.0
2006-03-30 14:55:00,49.03,49.03,48.98,49.0,18700.0,26.1579,26.1579,26.1313,26.1419,18700.0
2006-03-30 15:00:00,49.0,49.04,48.99,49.0,36200.0,26.1419,26.1633,26.1366,26.1419,36200.0
2006-03-30 15:05:00,49.0,49.06,48.99,49.03,40300.0,26.1419,26.174,26.1366,26.1579,40300.0
2006-03-30 15:10:00,49.03,49.08,49.02,49.04,27600.0,26.1579,26.1846,26.1526,26.1633,27600.0
2006-03-30 15:15:00,49.05,49.08,49.03,49.08,28400.0,26.1686,26.1846,26.1579,26.1846,28400.0
2006-03-30 15:20:00,49.07,49.21,49.07,49.2,37500.0,26.1793,26.254,26.1793,26.2486,37500.0
2006-03-30 15:25:00,49.21,49.24,49.07,49.15,62400.0,26.254,26.27,26.1793,26.222,62400.0
2006-03-30 15:30:00,49.15,49.24,49.11,49.23,38500.0,26.222,26.27,26.2006,26.2647,38500.0
2006-03-30 15:35:00,49.23,49.33,49.22,49.31,38400.0,26.2647,26.318,26.2593,26.3073,38400.0
2006-03-30 15:40:00,49.31,49.34,49.23,49.33,49700.0,26.3073,26.3233,26.2647,26.318,49700.0
2006-03-30 15:45:00,49.32,49.36,49.24,49.24,47900.0,26.3127,26.334,26.27,26.27,47900.0
2006-03-30 15:50:00,49.23,49.27,49.15,49.23,50100.0,26.2647,26.286,26.222,26.2647,50100.0
2006-03-30 15:55:00,49.24,49.27,49.19,49.24,57300.0,26.27,26.286,26.2433,26.27,57300.0
2006-03-31 09:30:00,49.45,49.8,49.18,49.57,108100.0,26.382,26.5688,26.238,26.446,108100.0
2006-03-31 09:35:00,49.57,49.62,49.18,49.39,33500.0,26.446,26.4727,26.238,26.35,33500.0
2006-03-31 09:40:00,49.39,49.61,49.38,49.58,27500.0,26.35,26.4674,26.3447,26.4514,27500.0
2006-03-31 09:45:00,49.56,49.6,49.39,49.4,35500.0,26.4407,26.462,26.35,26.3553,35500.0
2006-03-31 09:50:00,49.4,49.49,49.27,49.46,40600.0,26.3553,26.4034,26.286,26.3874,40600.0
2006-03-31 09:55:00,49.49,49.61,49.45,49.58,22100.0,26.4034,26.4674,26.382,26.4514,22100.0
2006-03-31 10:00:00,49.59,49.65,49.44,49.56,32600.0,26.4567,26.4887,26.3767,26.4407,32600.0
2006-03-31 10:05:00,49.54,49.6,49.45,49.53,39100.0,26.43,26.462,26.382,26.4247,39100.0
2006-03-31 10:10:00,49.56,49.64,49.46,49.47,50500.0,26.4407,26.4834,26.3874,26.3927,50500.0
2006-03-31 10:15:00,49.48,49.57,49.4,49.54,24900.0,26.398,26.446,26.3553,26.43,24900.0
2006-03-31 10:20:00,49.54,49.54,49.4,49.43,20000.0,26.43,26.43,26.3553,26.3714,20000.0
2006-03-31 10:25:00,49.45,49.47,49.29,49.3,60100.0,26.382,26.3927,26.2967,26.302,60100.0
2006-03-31 10:30:00,49.29,49.29,49.08,49.2,82700.0,26.2967,26.2967,26.1846,26.2486,82700.0
2006-03-31 10:35:00,49.18,49.28,49.12,49.24,31300.0,26.238,26.2913,26.206,26.27,31300.0
2006-03-31 10:40:00,49.24,49.52,49.19,49.27,42400.0,26.27,26.4194,26.2433,26.286,42400.0
2006-03-31 10:45:00,49.26,49.33,49.21,49.27,21800.0,26.2807,26.318,26.254,26.286,21800.0
2006-03-31 10:50:00,49.27,49.28,49.15,49.23,20400.0,26.286,26.2913,26.222,26.2647,20400.0
2006-03-31 10:55:00,49.23,49.29,49.23,49.25,21400.0,26.2647,26.2967,26.2647,26.2753,21400.0
2006-03-31 11:00:00,49.25,49.25,49.11,49.17,20600.0,26.2753,26.2753,26.2006,26.2326,20600.0
2006-03-31 11:05:00,49.15,49.18,49.09,49.13,15600.0,26.222,26.238,26.19,26.2113,15600.0
2006-03-31 11:10:00,49.13,49.14,49.03,49.07,14700.0,26.2113,26.2166,26.1579,26.1793,14700.0
2006-03-31 11:15:00,49.05,49.05,48.9,48.95,40800.0,26.1686,26.1686,26.0886,26.1153,40800.0
2006-03-31 11:20:00,48.94,48.94,48.83,48.86,30300.0,26.1099,26.1099,26.0512,26.0673,30300.0
2006-03-31 11:25:00,48.86,48.9,48.77,48.77,27200.0,26.0673,26.0886,26.0192,26.0192,27200.0
2006-03-31 11:30:00,48.77,48.79,48.68,48.72,41300.0,26.0192,26.0299,25.9712,25.9926,41300.0
2006-03-31 11:35:00,48.72,48.75,48.66,48.7,54000.0,25.9926,26.0086,25.9606,25.9819,54000.0
2006-03-31 11:40:00,48.71,48.76,48.66,48.75,22700.0,25.9872,26.0139,25.9606,26.0086,22700.0
2006-03-31 11:45:00,48.76,48.89,48.73,48.84,47400.0,26.0139,26.0833,25.9979,26.0566,47400.0
2006-03-31 11:50:00,48.84,48.87,48.79,48.83,8500.0,26.0566,26.0726,26.0299,26.0512,8500.0
2006-03-31 11:55:00,48.84,48.89,48.84,48.87,12500.0,26.0566,26.0833,26.0566,26.0726,12500.0
2006-03-31 12:00:00,48.85,48.88,48.78,48.78,12700.0,26.0619,26.0779,26.0246,26.0246,12700.0
2006-03-31 12:05:00,48.78,48.8,48.73,48.78,12700.0,26.0246,26.0352,25.9979,26.0246,12700.0
2006-03-31 12:10:00,48.77,48.77,48.6,48.62,56000.0,26.0192,26.0192,25.9285,25.9392,56000.0
2006-03-31 12:15:00,48.61,48.68,48.6,48.65,43200.0,25.9339,25.9712,25.9285,25.9552,43200.0
2006-03-31 12:20:00,48.67,48.7,48.66,48.69,10600.0,25.9659,25.9819,25.9606,25.9766,10600.0
2006-03-31 12:25:00,48.68,48.75,48.66,48.66,22400.0,25.9712,26.0086,25.9606,25.9606,22400.0
2006-03-31 12:30:00,48.67,48.7,48.67,48.7,4500.0,25.9659,25.9819,25.9659,25.9819,4500.0
2006-03-31 12:35:00,48.69,48.74,48.68,48.71,18100.0,25.9766,26.0032,25.9712,25.9872,18100.0
2006-03-31 12:40:00,48.73,48.97,48.71,48.85,39000.0,25.9979,26.1259,25.9872,26.0619,39000.0
2006-03-31 12:45:00,48.85,48.86,48.73,48.77,13000.0,26.0619,26.0673,25.9979,26.0192,13000.0
2006-03-31 12:50:00,48.76,48.81,48.75,48.8,10300.0,26.0139,26.0406,26.0086,26.0352,10300.0
2006-03-31 12:55:00,48.8,48.8,48.68,48.7,21000.0,26.0352,26.0352,25.9712,25.9819,21000.0
2006-03-31 13:00:00,48.7,48.75,48.7,48.74,20600.0,25.9819,26.0086,25.9819,26.0032,20600.0
2006-03-31 13:05:00,48.72,48.72,48.69,48.71,10600.0,25.9926,25.9926,25.9766,25.9872,10600.0
2006-03-31 13:10:00,48.71,48.77,48.7,48.7,9600.0,25.9872,26.0192,25.9819,25.9819,9600.0
2006-03-31 13:15:00,48.7,48.7,48.68,48.68,14000.0,25.9819,25.9819,25.9712,25.9712,14000.0
2006-03-31 13:20:00,48.69,48.71,48.68,48.71,6400.0,25.9766,25.9872,25.9712,25.9872,6400.0
2006-03-31 13:25:00,48.71,48.71,48.6,48.65,32100.0,25.9872,25.9872,25.9285,25.9552,32100.0
2006-03-31 13:30:00,48.64,48.64,48.41,48.42,55600.0,25.9499,25.9499,25.8272,25.8325,55600.0
2006-03-31 13:35:00,48.41,48.5,48.37,48.41,38100.0,25.8272,25.8752,25.8058,25.8272,38100.0
2006-03-31 13:40:00,48.4,48.44,48.3,48.3,31700.0,25.8218,25.8432,25.7685,25.7685,31700.0
2006-03-31 13:45:00,48.31,48.31,48.19,48.28,75100.0,25.7738,25.7738,25.7098,25.7578,75100.0
2006-03-31 13:50:00,48.29,48.4,48.28,48.33,35100.0,25.7632,25.8218,25.7578,25.7845,35100.0
2006-03-31 13:55:00,48.34,48.41,48.32,48.34,18600.0,25.7898,25.8272,25.7792,25.7898,18600.0
2006-03-31 14:00:00,48.33,48.33,48.28,48.31,15800.0,25.7845,25.7845,25.7578,25.7738,15800.0
2006-03-31 14:05:00,48.32,48.35,48.31,48.32,15100.0,25.7792,25.7952,25.7738,25.7792,15100.0
2006-03-31 14:10:00,48.31,48.4,48.3,48.31,88700.0,25.7738,25.8218,25.7685,25.7738,88700.0
2006-03-31 14:15:00,48.31,48.37,48.3,48.37,24200.0,25.7738,25.8058,25.7685,25.8058,24200.0
2006-03-31 14:20:00,48.37,48.41,48.34,48.36,34100.0,25.8058,25.8272,25.7898,25.8005,34100.0
2006-03-31 14:25:00,48.38,48.38,48.29,48.29,27800.0,25.8112,25.8112,25.7632,25.7632,27800.0
2006-03-31 14:30:00,48.29,48.36,48.29,48.35,19400.0,25.7632,25.8005,25.7632,25.7952,19400.0
2006-03-31 14:35:00,48.34,48.36,48.25,48.28,29500.0,25.7898,25.8005,25.7418,25.7578,29500.0
2006-03-31 14:40:00,48.29,48.32,48.28,48.3,50100.0,25.7632,25.7792,25.7578,25.7685,50100.0
2006-03-31 14:45:00,48.3,48.33,48.28,48.29,29100.0,25.7685,25.7845,25.7578,25.7632,29100.0
2006-03-31 14:50:00,48.3,48.47,48.29,48.43,61100.0,25.7685,25.8592,25.7632,25.8378,61100.0
2006-03-31 14:55:00,48.43,48.43,48.37,48.39,37000.0,25.8378,25.8378,25.8058,25.8165,37000.0
2006-03-31 15:00:00,48.4,48.44,48.39,48.39,16700.0,25.8218,25.8432,25.8165,25.8165,16700.0
2006-03-31 15:05:00,48.4,48.48,48.39,48.41,39200.0,25.8218,25.8645,25.8165,25.8272,39200.0
2006-03-31 15:10:00,48.41,48.45,48.37,48.4,29800.0,25.8272,25.8485,25.8058,25.8218,29800.0
2006-03-31 15:15:00,48.4,48.41,48.35,48.39,52200.0,25.8218,25.8272,25.7952,25.8165,52200.0
2006-03-31 15:20:00,48.41,48.44,48.38,48.44,31000.0,25.8272,25.8432,25.8112,25.8432,31000.0
2006-03-31 15:25:00,48.44,48.46,48.43,48.43,35300.0,25.8432,25.8538,25.8378,25.8378,35300.0
2006-03-31 15:30:00,48.43,48.53,48.38,48.53,29300.0,25.8378,25.8912,25.8112,25.8912,29300.0
2006-03-31 15:35:00,48.53,48.6,48.53,48.6,73500.0,25.8912,25.9285,25.8912,25.9285,73500.0
2006-03-31 15:40:00,48.6,48.65,48.54,48.55,46600.0,25.9285,25.9552,25.8965,25.9019,46600.0
2006-03-31 15:45:00,48.56,48.56,48.43,48.44,40400.0,25.9072,25.9072,25.8378,25.8432,40400.0
2006-03-31 15:50:00,48.44,48.45,48.39,48.4,51600.0,25.8432,25.8485,25.8165,25.8218,51600.0
2006-03-31 15:55:00,48.4,48.43,48.33,48.35,145900.0,25.8218,25.8378,25.7845,25.7952,145900.0
2006-04-03 09:30:00,48.62,48.7,48.02,48.02,169200.0,25.9392,25.9819,25.6191,25.6191,169200.0
2006-04-03 09:35:00,48.01,48.26,48.0,48.09,79600.0,25.6138,25.7471,25.6084,25.6565,79600.0
2006-04-03 09:40:00,48.09,48.16,48.07,48.15,34700.0,25.6565,25.6938,25.6458,25.6885,34700.0
2006-04-03 09:45:00,48.15,48.25,48.12,48.16,56300.0,25.6885,25.7418,25.6725,25.6938,56300.0
2006-04-03 09:50:00,48.16,48.18,48.07,48.14,93500.0,25.6938,25.7045,25.6458,25.6831,93500.0
2006-04-03 09:55:00,48.14,48.3,48.12,48.28,93700.0,25.6831,25.7685,25.6725,25.7578,93700.0
2006-04-03 10:00:00,48.28,48.32,48.18,48.23,87200.0,25.7578,25.7792,25.7045,25.7311,87200.0
2006-04-03 10:05:00,48.23,48.29,48.2,48.29,71600.0,25.7311,25.7632,25.7151,25.7632,71600.0
2006-04-03 10:10:00,48.28,48.3,48.04,48.05,100900.0,25.7578,25.7685,25.6298,25.6351,100900.0
2006-04-03 10:15:00,48.04,48.09,47.89,47.96,117300.0,25.6298,25.6565,25.5497,25.5871,117300.0
2006-04-03 10:20:00,47.96,48.24,47.96,48.2,70600.0,25.5871,25.7365,25.5871,25.7151,70600.0
2006-04-03 10:25:00,48.21,48.37,48.18,48.19,73600.0,25.7205,25.8058,25.7045,25.7098,73600.0
2006-04-03 10:30:00,48.21,48.28,48.18,48.19,49200.0,25.7205,25.7578,25.7045,25.7098,49200.0
2006-04-03 10:35:00,48.17,48.19,48.11,48.17,32000.0,25.6991,25.7098,25.6671,25.6991,32000.0
2006-04-03 10:40:00,48.17,48.35,48.17,48.35,55900.0,25.6991,25.7952,25.6991,25.7952,55900.0
2006-04-03 10:45:00,48.35,48.49,48.34,48.42,61800.0,25.7952,25.8699,25.7898,25.8325,61800.0
2006-04-03 10:50:00,48.41,48.42,48.26,48.27,73200.0,25.8272,25.8325,25.7471,25.7525,73200.0
2006-04-03 10:55:00,48.3,48.31,48.22,48.3,78700.0,25.7685,25.7738,25.7258,25.7685,78700.0
2006-04-03 11:00:00,48.29,48.34,48.29,48.33,55400.0,25.7632,25.7898,25.7632,25.7845,55400.0
2006-04-03 11:05:00,48.33,48.35,48.28,48.31,52600.0,25.7845,25.7952,25.7578,25.7738,52600.0
2006-04-03 11:10:00,48.31,48.38,48.31,48.36,53300.0,25.7738,25.8112,25.7738,25.8005,53300.0
2006-04-03 11:15:00,48.35,48.48,48.35,48.47,28300.0,25.7952,25.8645,25.7952,25.8592,28300.0
2006-04-03 11:20:00,48.48,48.69,48.48,48.68,82400.0,25.8645,25.9766,25.8645,25.9712,82400.0
2006-04-03 11:25:00,48.67,48.82,48.65,48.8,106600.0,25.9659,26.0459,25.9552,26.0352,106600.0
2006-04-03 11:30:00,48.81,48.94,48.8,48.92,83700.0,26.0406,26.1099,26.0352,26.0993,83700.0
2006-04-03 11:35:00,48.92,49.11,48.92,49.02,153700.0,26.0993,26.2006,26.0993,26.1526,153700.0
2006-04-03 11:40:00,49.04,49.1,49.03,49.07,27000.0,26.1633,26.1953,26.1579,26.1793,27000.0
2006-04-03 11:45:00,49.07,49.17,49.04,49.16,40300.0,26.1793,26.2326,26.1633,26.2273,40300.0
2006-04-03 11:50:00,49.16,49.36,49.15,49.35,123500.0,26.2273,26.334,26.222,26.3287,123500.0
2006-04-03 11:55:00,49.36,49.47,49.33,49.41,138400.0,26.334,26.3927,26.318,26.3607,138400.0
2006-04-03 12:00:00,49.4,49.41,49.29,49.32,48900.0,26.3553,26.3607,26.2967,26.3127,48900.0
2006-04-03 12:05:00,49.3,49.3,49.09,49.17,79200.0,26.302,26.302,26.19,26.2326,79200.0
2006-04-03 12:10:00,49.17,49.21,49.07,49.16,31100.0,26.2326,26.254,26.1793,26.2273,31100.0
2006-04-03 12:15:00,49.17,49.19,49.13,49.14,14300.0,26.2326,26.2433,26.2113,26.2166,14300.0
2006-04-03 12:20:00,49.14,49.24,49.1,49.22,30800.0,26.2166,26.27,26.1953,26.2593,30800.0
2006-04-03 12:25:00,49.21,49.21,49.12,49.13,17400.0,26.254,26.254,26.206,26.2113,17400.0
2006-04-03 12:30:00,49.13,49.15,49.11,49.13,18500.0,26.2113,26.222,26.2006,26.2113,18500.0
2006-04-03 12:35:00,49.14,49.18,49.12,49.18,26400.0,26.2166,26.238,26.206,26.238,26400.0
2006-04-03 12:40:00,49.19,49.19,49.11,49.12,16200.0,26.2433,26.2433,26.2006,26.206,16200.0
2006-04-03 12:45:00,49.11,49.11,49.02,49.03,24500.0,26.2006,26.2006,26.1526,26.1579,24500.0
2006-04-03 12:50:00,49.02,49.1,49.02,49.09,21300.0,26.1526,26.1953,26.1526,26.19,21300.0
2006-04-03 12:55:00,49.09,49.18,49.04,49.16,30400.0,26.19,26.238,26.1633,26.2273,30400.0
2006-04-03 13:00:00,49.15,49.15,48.93,48.96,32900.0,26.222,26.222,26.1046,26.1206,32900.0
2006-04-03 13:05:00,48.95,48.97,48.92,48.97,26100.0,26.1153,26.1259,26.0993,26.1259,26100.0
2006-04-03 13:10:00,48.96,49.06,48.96,49.02,31200.0,26.1206,26.174,26.1206,26.1526,31200.0
2006-04-03 13:15:00,49.04,49.07,48.94,48.94,25200.0,26.1633,26.1793,26.1099,26.1099,25200.0
2006-04-03 13:20:00,48.94,48.95,48.91,48.93,29000.0,26.1099,26.1153,26.0939,26.1046,29000.0
2006-04-03 13:25:00,48.94,49.04,48.94,49.03,38900.0,26.1099,26.1633,26.1099,26.1579,38900.0
2006-04-03 13:30:00,49.04,49.09,49.0,49.09,25000.0,26.1633,26.19,26.1419,26.19,25000.0
2006-04-03 13:35:00,49.09,49.1,49.0,49.02,24000.0,26.19,26.1953,26.1419,26.1526,24000.0
2006-04-03 13:40:00,49.02,49.04,48.99,48.99,17800.0,26.1526,26.1633,26.1366,26.1366,17800.0
2006-04-03 13:45:00,49.0,49.01,48.96,48.97,43200.0,26.1419,26.1473,26.1206,26.1259,43200.0
2006-04-03 13:50:00,48.97,49.02,48.97,49.02,30000.0,26.1259,26.1526,26.1259,26.1526,30000.0
2006-04-03 13:55:00,49.02,49.05,48.86,48.87,59200.0,26.1526,26.1686,26.0673,26.0726,59200.0
2006-04-03 14:00:00,48.88,48.89,48.82,48.87,33000.0,26.0779,26.0833,26.0459,26.0726,33000.0
2006-04-03 14:05:00,48.87,48.87,48.82,48.82,17100.0,26.0726,26.0726,26.0459,26.0459,17100.0
2006-04-03 14:10:00,48.84,48.87,48.82,48.84,20000.0,26.0566,26.0726,26.0459,26.0566,20000.0
2006-04-03 14:15:00,48.84,48.84,48.77,48.82,38500.0,26.0566,26.0566,26.0192,26.0459,38500.0
2006-04-03 14:20:00,48.82,48.83,48.74,48.74,49000.0,26.0459,26.0512,26.0032,26.0032,49000.0
2006-04-03 14:25:00,48.74,48.74,48.66,48.7,65400.0,26.0032,26.0032,25.9606,25.9819,65400.0
2006-04-03 14:30:00,48.69,48.73,48.65,48.67,53200.0,25.9766,25.9979,25.9552,25.9659,53200.0
2006-04-03 14:35:00,48.67,48.68,48.61,48.62,67600.0,25.9659,25.9712,25.9339,25.9392,67600.0
2006-04-03 14:40:00,48.61,48.62,48.55,48.58,74900.0,25.9339,25.9392,25.9019,25.9179,74900.0
2006-04-03 14:45:00,48.59,48.65,48.58,48.63,57500.0,25.9232,25.9552,25.9179,25.9445,57500.0
2006-04-03 14:50:00,48.65,48.65,48.54,48.61,39100.0,25.9552,25.9552,25.8965,25.9339,39100.0
2006-04-03 14:55:00,48.61,48.61,48.52,48.52,34100.0,25.9339,25.9339,25.8859,25.8859,34100.0
2006-04-03 15:00:00,48.52,48.56,48.45,48.55,53800.0,25.8859,25.9072,25.8485,25.9019,53800.0
2006-04-03 15:05:00,48.55,48.65,48.55,48.59,37900.0,25.9019,25.9552,25.9019,25.9232,37900.0
2006-04-03 15:10:00,48.59,48.61,48.54,48.54,26300.0,25.9232,25.9339,25.8965,25.8965,26300.0
2006-04-03 15:15:00,48.54,48.6,48.54,48.6,29300.0,25.8965,25.9285,25.8965,25.9285,29300.0
2006-04-03 15:20:00,48.6,48.6,48.55,48.57,31800.0,25.9285,25.9285,25.9019,25.9125,31800.0
2006-04-03 15:25:00,48.56,48.57,48.49,48.5,54500.0,25.9072,25.9125,25.8699,25.8752,54500.0
2006-04-03 15:30:00,48.5,48.5,48.4,48.41,65800.0,25.8752,25.8752,25.8218,25.8272,65800.0
2006-04-03 15:35:00,48.41,48.42,48.28,48.38,74700.0,25.8272,25.8325,25.7578,25.8112,74700.0
2006-04-03 15:40:00,48.39,48.4,48.2,48.21,87500.0,25.8165,25.8218,25.7151,25.7205,87500.0
2006-04-03 15:45:00,48.22,48.22,48.06,48.13,110700.0,25.7258,25.7258,25.6404,25.6778,110700.0
2006-04-03 15:50:00,48.12,48.24,48.11,48.21,86300.0,25.6725,25.7365,25.6671,25.7205,86300.0
2006-04-03 15:55:00,48.21,48.28,48.15,48.27,122300.0,25.7205,25.7578,25.6885,25.7525,122300.0
2006-04-04 09:30:00,48.39,48.57,48.27,48.4,75500.0,25.8165,25.9125,25.7525,25.8218,75500.0
2006-04-04 09:35:00,48.42,48.51,48.32,48.39,71000.0,25.8325,25.8805,25.7792,25.8165,71000.0
2006-04-04 09:40:00,48.38,48.38,48.08,48.12,60800.0,25.8112,25.8112,25.6511,25.6725,60800.0
2006-04-04 09:45:00,48.13,48.25,48.01,48.18,93000.0,25.6778,25.7418,25.6138,25.7045,93000.0
2006-04-04 09:50:00,48.18,48.45,48.18,48.43,99100.0,25.7045,25.8485,25.7045,25.8378,99100.0
2006-04-04 09:55:00,48.43,48.56,48.39,48.42,57400.0,25.8378,25.9072,25.8165,25.8325,57400.0
2006-04-04 10:00:00,48.42,48.57,48.38,48.53,71300.0,25.8325,25.9125,25.8112,25.8912,71300.0
2006-04-04 10:05:00,48.52,48.63,48.45,48.48,98000.0,25.8859,25.9445,25.8485,25.8645,98000.0
2006-04-04 10:10:00,48.46,48.54,48.35,48.39,31100.0,25.8538,25.8965,25.7952,25.8165,31100.0
2006-04-04 10:15:00,48.39,48.42,48.3,48.38,38400.0,25.8165,25.8325,25.7685,25.8112,38400.0
2006-04-04 10:20:00,48.38,48.41,48.24,48.29,32200.0,25.8112,25.8272,25.7365,25.7632,32200.0
2006-04-04 10:25:00,48.3,48.36,48.17,48.19,48800.0,25.7685,25.8005,25.6991,25.7098,48800.0
2006-04-04 10:30:00,48.19,48.24,48.13,48.21,53300.0,25.7098,25.7365,25.6778,25.7205,53300.0
2006-04-04 10:35:00,48.19,48.22,47.97,47.98,66000.0,25.7098,25.7258,25.5924,25.5978,66000.0
2006-04-04 10:40:00,47.98,48.05,47.91,47.96,61000.0,25.5978,25.6351,25.5604,25.5871,61000.0
2006-04-04 10:45:00,47.96,47.99,47.9,47.95,59200.0,25.5871,25.6031,25.5551,25.5818,59200.0
2006-04-04 10:50:00,47.95,48.03,47.88,47.97,61100.0,25.5818,25.6244,25.5444,25.5924,61100.0
2006-04-04 10:55:00,47.96,47.97,47.9,47.95,25300.0,25.5871,25.5924,25.5551,25.5818,25300.0
2006-04-04 11:00:00,47.96,48.1,47.94,48.0,43400.0,25.5871,25.6618,25.5764,25.6084,43400.0
2006-04-04 11:05:00,48.01,48.01,47.77,47.85,70000.0,25.6138,25.6138,25.4857,25.5284,70000.0
2006-04-04 11:10:00,47.85,47.97,47.8,47.92,40100.0,25.5284,25.5924,25.5017,25.5658,40100.0
2006-04-04 11:15:00,47.92,47.95,47.9,47.95,24900.0,25.5658,25.5818,25.5551,25.5818,24900.0
2006-04-04 11:20:00,47.96,47.98,47.93,47.97,37800.0,25.5871,25.5978,25.5711,25.5924,37800.0
2006-04-04 11:25:00,47.95,48.09,47.94,48.02,50800.0,25.5818,25.6565,25.5764,25.6191,50800.0
2006-04-04 11:30:00,48.03,48.06,47.99,48.02,26200.0,25.6244,25.6404,25.6031,25.6191,26200.0
2006-04-04 11:35:00,48.02,48.1,47.99,47.99,50600.0,25.6191,25.6618,25.6031,25.6031,50600.0
2006-04-04 11:40:00,47.99,48.16,47.99,48.15,72500.0,25.6031,25.6938,25.6031,25.6885,72500.0
2006-04-04 11:45:00,48.17,48.24,48.14,48.2,78000.0,25.6991,25.7365,25.6831,25.7151,78000.0
2006-04-04 11:50:00,48.19,48.2,48.12,48.12,21100.0,25.7098,25.7151,25.6725,25.6725,21100.0
2006-04-04 11:55:00,48.14,48.17,48.09,48.1,26000.0,25.6831,25.6991,25.6565,25.6618,26000.0
2006-04-04 12:00:00,48.09,48.16,48.06,48.16,47600.0,25.6565,25.6938,25.6404,25.6938,47600.0
2006-04-04 12:05:00,48.16,48.23,48.16,48.19,55000.0,25.6938,25.7311,25.6938,25.7098,55000.0
2006-04-04 12:10:00,48.18,48.19,48.1,48.14,47600.0,25.7045,25.7098,25.6618,25.6831,47600.0
2006-04-04 12:15:00,48.14,48.27,48.14,48.18,74400.0,25.6831,25.7525,25.6831,25.7045,74400.0
2006-04-04 12:20:00,48.18,48.2,48.12,48.12,28700.0,25.7045,25.7151,25.6725,25.6725,28700.0
2006-04-04 12:25:00,48.12,48.16,48.06,48.06,24400.0,25.6725,25.6938,25.6404,25.6404,24400.0
2006-04-04 12:30:00,48.06,48.13,48.06,48.1,31800.0,25.6404,25.6778,25.6404,25.6618,31800.0
2006-04-04 12:35:00,48.11,48.13,48.08,48.12,33000.0,25.6671,25.6778,25.6511,25.6725,33000.0
2006-04-04 12:40:00,48.09,48.12,48.0,48.04,21600.0,25.6565,25.6725,25.6084,25.6298,21600.0
2006-04-04 12:45:00,48.04,48.04,47.98,48.02,15300.0,25.6298,25.6298,25.5978,25.6191,15300.0
2006-04-04 12:50:00,48.02,48.06,48.01,48.06,9400.0,25.6191,25.6404,25.6138,25.6404,9400.0
2006-04-04 12:55:00,48.05,48.12,48.03,48.03,28100.0,25.6351,25.6725,25.6244,25.6244,28100.0
2006-04-04 13:00:00,48.04,48.09,48.04,48.05,11000.0,25.6298,25.6565,25.6298,25.6351,11000.0
2006-04-04 13:05:00,48.05,48.05,48.01,48.02,5400.0,25.6351,25.6351,25.6138,25.6191,5400.0
2006-04-04 13:10:00,48.01,48.01,47.9,47.92,35100.0,25.6138,25.6138,25.5551,25.5658,35100.0
2006-04-04 13:15:00,47.92,47.95,47.84,47.9,46200.0,25.5658,25.5818,25.5231,25.5551,46200.0
2006-04-04 13:20:00,47.9,47.96,47.85,47.93,17800.0,25.5551,25.5871,25.5284,25.5711,17800.0
2006-04-04 13:25:00,47.93,47.93,47.83,47.87,20100.0,25.5711,25.5711,25.5177,25.5391,20100.0
2006-04-04 13:30:00,47.87,48.02,47.85,48.0,22900.0,25.5391,25.6191,25.5284,25.6084,22900.0
2006-04-04 13:35:00,47.98,48.02,47.94,47.99,25800.0,25.5978,25.6191,25.5764,25.6031,25800.0
2006-04-04 13:40:00,47.98,47.99,47.8,47.83,34000.0,25.5978,25.6031,25.5017,25.5177,34000.0
2006-04-04 13:45:00,47.84,47.85,47.7,47.7,88900.0,25.5231,25.5284,25.4484,25.4484,88900.0
2006-04-04 13:50:00,47.72,47.88,47.69,47.84,43300.0,25.4591,25.5444,25.443,25.5231,43300.0
2006-04-04 13:55:00,47.84,47.98,47.84,47.9,40500.0,25.5231,25.5978,25.5231,25.5551,40500.0
2006-04-04 14:00:00,47.91,47.92,47.81,47.84,19700.0,25.5604,25.5658,25.5071,25.5231,19700.0
2006-04-04 14:05:00,47.84,47.85,47.78,47.82,9300.0,25.5231,25.5284,25.4911,25.5124,9300.0
2006-04-04 14:10:00,47.82,47.94,47.82,47.94,26200.0,25.5124,25.5764,25.5124,25.5764,26200.0
2006-04-04 14:15:00,47.94,48.07,47.89,48.05,35800.0,25.5764,25.6458,25.5497,25.6351,35800.0
2006-04-04 14:20:00,48.05,48.15,48.02,48.08,73100.0,25.6351,25.6885,25.6191,25.6511,73100.0
2006-04-04 14:25:00,48.08,48.08,47.97,48.0,38900.0,25.6511,25.6511,25.5924,25.6084,38900.0
2006-04-04 14:30:00,48.0,48.04,47.9,47.9,43100.0,25.6084,25.6298,25.5551,25.5551,43100.0
2006-04-04 14:35:00,47.9,47.91,47.82,47.87,36000.0,25.5551,25.5604,25.5124,25.5391,36000.0
2006-04-04 14:40:00,47.88,47.91,47.74,47.76,38500.0,25.5444,25.5604,25.4697,25.4804,38500.0
2006-04-04 14:45:00,47.75,47.79,47.71,47.75,39200.0,25.4751,25.4964,25.4537,25.4751,39200.0
2006-04-04 14:50:00,47.75,47.86,47.74,47.85,55500.0,25.4751,25.5337,25.4697,25.5284,55500.0
2006-04-04 14:55:00,47.84,47.89,47.81,47.82,21900.0,25.5231,25.5497,25.5071,25.5124,21900.0
2006-04-04 15:00:00,47.82,47.88,47.76,47.84,34700.0,25.5124,25.5444,25.4804,25.5231,34700.0
2006-04-04 15:05:00,47.83,47.83,47.78,47.8,18900.0,25.5177,25.5177,25.4911,25.5017,18900.0
2006-04-04 15:10:00,47.81,47.89,47.72,47.87,46900.0,25.5071,25.5497,25.4591,25.5391,46900.0
2006-04-04 15:15:00,47.88,47.94,47.86,47.87,34100.0,25.5444,25.5764,25.5337,25.5391,34100.0
2006-04-04 15:20:00,47.87,47.92,47.86,47.89,40900.0,25.5391,25.5658,25.5337,25.5497,40900.0
2006-04-04 15:25:00,47.9,47.9,47.78,47.81,25800.0,25.5551,25.5551,25.4911,25.5071,25800.0
2006-04-04 15:30:00,47.8,47.83,47.79,47.79,40900.0,25.5017,25.5177,25.4964,25.4964,40900.0
2006-04-04 15:35:00,47.8,47.8,47.78,47.8,40700.0,25.5017,25.5017,25.4911,25.5017,40700.0
2006-04-04 15:40:00,47.8,47.87,47.76,47.76,80300.0,25.5017,25.5391,25.4804,25.4804,80300.0
2006-04-04 15:45:00,47.76,47.76,47.62,47.66,86200.0,25.4804,25.4804,25.4057,25.427,86200.0
2006-04-04 15:50:00,47.66,47.71,47.58,47.59,111000.0,25.427,25.4537,25.3844,25.3897,111000.0
2006-04-04 15:55:00,47.6,47.65,47.53,47.65,175000.0,25.395,25.4217,25.3577,25.4217,175000.0
2006-04-05 09:30:00,47.69,48.18,47.57,48.17,119800.0,25.443,25.7045,25.379,25.6991,119800.0
2006-04-05 09:35:00,48.18,48.28,48.13,48.27,95000.0,25.7045,25.7578,25.6778,25.7525,95000.0
2006-04-05 09:40:00,48.25,48.3,47.77,48.01,107900.0,25.7418,25.7685,25.4857,25.6138,107900.0
2006-04-05 09:45:00,48.01,48.18,47.87,48.13,75600.0,25.6138,25.7045,25.5391,25.6778,75600.0
2006-04-05 09:50:00,48.14,48.21,48.04,48.07,43700.0,25.6831,25.7205,25.6298,25.6458,43700.0
2006-04-05 09:55:00,48.04,48.2,48.03,48.2,51000.0,25.6298,25.7151,25.6244,25.7151,51000.0
2006-04-05 10:00:00,48.19,48.35,48.19,48.35,52500.0,25.7098,25.7952,25.7098,25.7952,52500.0
2006-04-05 10:05:00,48.35,48.47,48.28,48.29,71900.0,25.7952,25.8592,25.7578,25.7632,71900.0
2006-04-05 10:10:00,48.28,48.38,48.28,48.36,27400.0,25.7578,25.8112,25.7578,25.8005,27400.0
2006-04-05 10:15:00,48.36,48.38,48.07,48.11,56700.0,25.8005,25.8112,25.6458,25.6671,56700.0
2006-04-05 10:20:00,48.13,48.2,48.09,48.09,18000.0,25.6778,25.7151,25.6565,25.6565,18000.0
2006-04-05 10:25:00,48.1,48.3,48.1,48.24,40000.0,25.6618,25.7685,25.6618,25.7365,40000.0
2006-04-05 10:30:00,48.22,48.24,47.85,47.92,65300.0,25.7258,25.7365,25.5284,25.5658,65300.0
2006-04-05 10:35:00,47.92,48.02,47.92,47.97,29100.0,25.5658,25.6191,25.5658,25.5924,29100.0
2006-04-05 10:40:00,47.97,47.99,47.93,47.95,46400.0,25.5924,25.6031,25.5711,25.5818,46400.0
2006-04-05 10:45:00,47.94,48.18,47.94,48.08,63400.0,25.5764,25.7045,25.5764,25.6511,63400.0
2006-04-05 10:50:00,48.08,48.11,47.95,47.96,28600.0,25.6511,25.6671,25.5818,25.5871,28600.0
2006-04-05 10:55:00,47.99,48.02,47.85,47.9,25200.0,25.6031,25.6191,25.5284,25.5551,25200.0
2006-04-05 11:00:00,47.89,48.03,47.89,48.01,34200.0,25.5497,25.6244,25.5497,25.6138,34200.0
2006-04-05 11:05:00,48.01,48.02,47.89,47.99,42600.0,25.6138,25.6191,25.5497,25.6031,42600.0
2006-04-05 11:10:00,47.98,48.02,47.95,47.97,35700.0,25.5978,25.6191,25.5818,25.5924,35700.0
2006-04-05 11:15:00,47.98,48.07,47.97,48.06,47400.0,25.5978,25.6458,25.5924,25.6404,47400.0
2006-04-05 11:20:00,48.06,48.1,47.98,48.07,35000.0,25.6404,25.6618,25.5978,25.6458,35000.0
2006-04-05 11:25:00,48.09,48.1,47.98,48.0,40200.0,25.6565,25.6618,25.5978,25.6084,40200.0
2006-04-05 11:30:00,48.0,48.0,47.93,47.96,32700.0,25.6084,25.6084,25.5711,25.5871,32700.0
2006-04-05 11:35:00,47.96,47.96,47.75,47.86,68800.0,25.5871,25.5871,25.4751,25.5337,68800.0
2006-04-05 11:40:00,47.87,47.96,47.83,47.91,36700.0,25.5391,25.5871,25.5177,25.5604,36700.0
2006-04-05 11:45:00,47.9,48.02,47.83,47.96,43700.0,25.5551,25.6191,25.5177,25.5871,43700.0
2006-04-05 11:50:00,47.94,47.97,47.92,47.95,21400.0,25.5764,25.5924,25.5658,25.5818,21400.0
2006-04-05 11:55:00,47.97,48.02,47.95,47.97,24400.0,25.5924,25.6191,25.5818,25.5924,24400.0
2006-04-05 12:00:00,47.97,48.02,47.93,47.97,20500.0,25.5924,25.6191,25.5711,25.5924,20500.0
2006-04-05 12:05:00,47.97,47.99,47.94,47.98,6800.0,25.5924,25.6031,25.5764,25.5978,6800.0
2006-04-05 12:10:00,47.99,48.0,47.93,47.97,24200.0,25.6031,25.6084,25.5711,25.5924,24200.0
2006-04-05 12:15:00,47.98,48.03,47.97,48.01,13900.0,25.5978,25.6244,25.5924,25.6138,13900.0
2006-04-05 12:20:00,48.01,48.05,47.97,47.98,15000.0,25.6138,25.6351,25.5924,25.5978,15000.0
2006-04-05 12:25:00,47.97,48.04,47.95,48.01,12900.0,25.5924,25.6298,25.5818,25.6138,12900.0
2006-04-05 12:30:00,48.02,48.05,48.0,48.04,12500.0,25.6191,25.6351,25.6084,25.6298,12500.0
2006-04-05 12:35:00,48.03,48.06,48.03,48.03,7600.0,25.6244,25.6404,25.6244,25.6244,7600.0
2006-04-05 12:40:00,48.03,48.07,48.0,48.05,14200.0,25.6244,25.6458,25.6084,25.6351,14200.0
2006-04-05 12:45:00,48.04,48.05,47.99,48.01,30100.0,25.6298,25.6351,25.6031,25.6138,30100.0
2006-04-05 12:50:00,48.0,48.07,47.99,48.07,20400.0,25.6084,25.6458,25.6031,25.6458,20400.0
2006-04-05 12:55:00,48.06,48.1,48.04,48.07,21600.0,25.6404,25.6618,25.6298,25.6458,21600.0
2006-04-05 13:00:00,48.08,48.15,48.07,48.12,48500.0,25.6511,25.6885,25.6458,25.6725,48500.0
2006-04-05 13:05:00,48.12,48.2,48.09,48.18,50700.0,25.6725,25.7151,25.6565,25.7045,50700.0
2006-04-05 13:10:00,48.16,48.23,48.16,48.2,32100.0,25.6938,25.7311,25.6938,25.7151,32100.0
2006-04-05 13:15:00,48.2,48.26,48.19,48.23,55000.0,25.7151,25.7471,25.7098,25.7311,55000.0
2006-04-05 13:20:00,48.23,48.32,48.2,48.28,39200.0,25.7311,25.7792,25.7151,25.7578,39200.0
2006-04-05 13:25:00,48.29,48.42,48.27,48.38,106000.0,25.7632,25.8325,25.7525,25.8112,106000.0
2006-04-05 13:30:00,48.37,48.47,48.36,48.44,55000.0,25.8058,25.8592,25.8005,25.8432,55000.0
2006-04-05 13:35:00,48.44,48.5,48.39,48.4,47600.0,25.8432,25.8752,25.8165,25.8218,47600.0
2006-04-05 13:40:00,48.4,48.48,48.4,48.44,39700.0,25.8218,25.8645,25.8218,25.8432,39700.0
2006-04-05 13:45:00,48.44,48.49,48.37,48.48,48100.0,25.8432,25.8699,25.8058,25.8645,48100.0
2006-04-05 13:50:00,48.5,48.67,48.49,48.53,104500.0,25.8752,25.9659,25.8699,25.8912,104500.0
2006-04-05 13:55:00,48.52,48.57,48.5,48.57,45000.0,25.8859,25.9125,25.8752,25.9125,45000.0
2006-04-05 14:00:00,48.57,48.57,48.48,48.55,29400.0,25.9125,25.9125,25.8645,25.9019,29400.0
2006-04-05 14:05:00,48.55,48.68,48.55,48.65,68700.0,25.9019,25.9712,25.9019,25.9552,68700.0
2006-04-05 14:10:00,48.66,48.74,48.58,48.7,85900.0,25.9606,26.0032,25.9179,25.9819,85900.0
2006-04-05 14:15:00,48.69,48.87,48.69,48.85,34000.0,25.9766,26.0726,25.9766,26.0619,34000.0
2006-04-05 14:20:00,48.86,48.88,48.77,48.84,45000.0,26.0673,26.0779,26.0192,26.0566,45000.0
2006-04-05 14:25:00,48.84,48.95,48.83,48.91,40000.0,26.0566,26.1153,26.0512,26.0939,40000.0
2006-04-05 14:30:00,48.9,48.98,48.9,48.91,46000.0,26.0886,26.1313,26.0886,26.0939,46000.0
2006-04-05 14:35:00,48.9,48.95,48.88,48.93,39400.0,26.0886,26.1153,26.0779,26.1046,39400.0
2006-04-05 14:40:00,48.93,49.01,48.93,49.0,34400.0,26.1046,26.1473,26.1046,26.1419,34400.0
2006-04-05 14:45:00,48.98,49.04,48.95,49.01,28100.0,26.1313,26.1633,26.1153,26.1473,28100.0
2006-04-05 14:50:00,49.01,49.05,48.97,49.0,25200.0,26.1473,26.1686,26.1259,26.1419,25200.0
2006-04-05 14:55:00,49.01,49.01,48.94,48.99,35000.0,26.1473,26.1473,26.1099,26.1366,35000.0
2006-04-05 15:00:00,48.99,49.04,48.94,48.94,50700.0,26.1366,26.1633,26.1099,26.1099,50700.0
2006-04-05 15:05:00,48.94,48.94,48.77,48.78,33400.0,26.1099,26.1099,26.0192,26.0246,33400.0
2006-04-05 15:10:00,48.77,48.87,48.77,48.78,32300.0,26.0192,26.0726,26.0192,26.0246,32300.0
2006-04-05 15:15:00,48.79,48.87,48.74,48.85,38300.0,26.0299,26.0726,26.0032,26.0619,38300.0
2006-04-05 15:20:00,48.86,49.0,48.86,48.98,34000.0,26.0673,26.1419,26.0673,26.1313,34000.0
2006-04-05 15:25:00,48.99,49.02,48.84,48.86,40200.0,26.1366,26.1526,26.0566,26.0673,40200.0
2006-04-05 15:30:00,48.88,48.91,48.82,48.87,38800.0,26.0779,26.0939,26.0459,26.0726,38800.0
2006-04-05 15:35:00,48.88,48.91,48.84,48.88,47500.0,26.0779,26.0939,26.0566,26.0779,47500.0
2006-04-05 15:40:00,48.88,48.98,48.85,48.86,44600.0,26.0779,26.1313,26.0619,26.0673,44600.0
2006-04-05 15:45:00,48.86,48.9,48.73,48.75,62400.0,26.0673,26.0886,25.9979,26.0086,62400.0
2006-04-05 15:50:00,48.75,48.78,48.74,48.75,50000.0,26.0086,26.0246,26.0032,26.0086,50000.0
2006-04-05 15:55:00,48.75,48.85,48.72,48.84,68700.0,26.0086,26.0619,25.9926,26.0566,68700.0
2006-04-06 09:30:00,48.6,49.23,48.6,49.09,82500.0,25.9285,26.2647,25.9285,26.19,82500.0
2006-04-06 09:35:00,49.07,49.26,49.0,49.21,66400.0,26.1793,26.2807,26.1419,26.254,66400.0
2006-04-06 09:40:00,49.21,49.46,49.2,49.37,126000.0,26.254,26.3874,26.2486,26.3393,126000.0
2006-04-06 09:45:00,49.37,49.46,49.23,49.37,67600.0,26.3393,26.3874,26.2647,26.3393,67600.0
2006-04-06 09:50:00,49.37,49.4,49.3,49.34,40200.0,26.3393,26.3553,26.302,26.3233,40200.0
2006-04-06 09:55:00,49.37,49.39,49.16,49.16,49800.0,26.3393,26.35,26.2273,26.2273,49800.0
2006-04-06 10:00:00,49.17,49.17,49.04,49.08,44100.0,26.2326,26.2326,26.1633,26.1846,44100.0
2006-04-06 10:05:00,49.09,49.09,48.91,48.95,67600.0,26.19,26.19,26.0939,26.1153,67600.0
2006-04-06 10:10:00,48.94,48.95,48.84,48.94,44200.0,26.1099,26.1153,26.0566,26.1099,44200.0
2006-04-06 10:15:00,48.93,49.0,48.87,48.99,48500.0,26.1046,26.1419,26.0726,26.1366,48500.0
2006-04-06 10:20:00,48.98,48.98,48.81,48.81,55900.0,26.1313,26.1313,26.0406,26.0406,55900.0
2006-04-06 10:25:00,48.82,48.86,48.75,48.81,34500.0,26.0459,26.0673,26.0086,26.0406,34500.0
2006-04-06 10:30:00,48.79,48.83,48.72,48.72,19300.0,26.0299,26.0512,25.9926,25.9926,19300.0
2006-04-06 10:35:00,48.73,48.89,48.71,48.89,41900.0,25.9979,26.0833,25.9872,26.0833,41900.0
2006-04-06 10:40:00,48.9,49.01,48.85,48.98,49100.0,26.0886,26.1473,26.0619,26.1313,49100.0
2006-04-06 10:45:00,48.99,49.12,48.98,49.08,60300.0,26.1366,26.206,26.1313,26.1846,60300.0
2006-04-06 10:50:00,49.1,49.26,49.05,49.18,31600.0,26.1953,26.2807,26.1686,26.238,31600.0
2006-04-06 10:55:00,49.19,49.25,49.12,49.24,30800.0,26.2433,26.2753,26.206,26.27,30800.0
2006-04-06 11:00:00,49.25,49.3,49.22,49.26,27200.0,26.2753,26.302,26.2593,26.2807,27200.0
2006-04-06 11:05:00,49.26,49.34,49.25,49.31,20000.0,26.2807,26.3233,26.2753,26.3073,20000.0
2006-04-06 11:10:00,49.3,49.59,49.3,49.53,67100.0,26.302,26.4567,26.302,26.4247,67100.0
2006-04-06 11:15:00,49.51,49.53,49.47,49.47,33800.0,26.414,26.4247,26.3927,26.3927,33800.0
2006-04-06 11:20:00,49.46,49.46,49.25,49.31,52000.0,26.3874,26.3874,26.2753,26.3073,52000.0
2006-04-06 11:25:00,49.3,49.4,49.29,49.39,8400.0,26.302,26.3553,26.2967,26.35,8400.0
2006-04-06 11:30:00,49.38,49.38,49.25,49.29,20200.0,26.3447,26.3447,26.2753,26.2967,20200.0
2006-04-06 11:35:00,49.28,49.36,49.27,49.35,7500.0,26.2913,26.334,26.286,26.3287,7500.0
2006-04-06 11:40:00,49.35,49.5,49.35,49.42,36100.0,26.3287,26.4087,26.3287,26.366,36100.0
2006-04-06 11:45:00,49.42,49.46,49.37,49.4,16600.0,26.366,26.3874,26.3393,26.3553,16600.0
2006-04-06 11:50:00,49.4,49.4,49.08,49.11,38700.0,26.3553,26.3553,26.1846,26.2006,38700.0
2006-04-06 11:55:00,49.1,49.18,48.87,48.88,35400.0,26.1953,26.238,26.0726,26.0779,35400.0
2006-04-06 12:00:00,48.89,48.98,48.82,48.97,39600.0,26.0833,26.1313,26.0459,26.1259,39600.0
2006-04-06 12:05:00,48.97,49.1,48.97,49.08,27600.0,26.1259,26.1953,26.1259,26.1846,27600.0
2006-04-06 12:10:00,49.07,49.17,49.01,49.04,18400.0,26.1793,26.2326,26.1473,26.1633,18400.0
2006-04-06 12:15:00,49.04,49.09,48.88,48.89,21900.0,26.1633,26.19,26.0779,26.0833,21900.0
2006-04-06 12:20:00,48.9,48.99,48.84,48.88,20700.0,26.0886,26.1366,26.0566,26.0779,20700.0
2006-04-06 12:25:00,48.88,48.93,48.77,48.78,19800.0,26.0779,26.1046,26.0192,26.0246,19800.0
2006-04-06 12:30:00,48.81,48.88,48.77,48.84,13400.0,26.0406,26.0779,26.0192,26.0566,13400.0
2006-04-06 12:35:00,48.84,48.93,48.83,48.85,19600.0,26.0566,26.1046,26.0512,26.0619,19600.0
2006-04-06 12:40:00,48.85,48.9,48.85,48.9,18100.0,26.0619,26.0886,26.0619,26.0886,18100.0
2006-04-06 12:45:00,48.9,48.95,48.89,48.91,16700.0,26.0886,26.1153,26.0833,26.0939,16700.0
2006-04-06 12:50:00,48.9,48.92,48.87,48.92,13800.0,26.0886,26.0993,26.0726,26.0993,13800.0
2006-04-06 12:55:00,48.92,48.92,48.84,48.84,8700.0,26.0993,26.0993,26.0566,26.0566,8700.0
2006-04-06 13:00:00,48.83,48.89,48.82,48.85,29300.0,26.0512,26.0833,26.0459,26.0619,29300.0
2006-04-06 13:05:00,48.86,48.88,48.83,48.86,7500.0,26.0673,26.0779,26.0512,26.0673,7500.0
2006-04-06 13:10:00,48.86,48.94,48.85,48.85,13800.0,26.0673,26.1099,26.0619,26.0619,13800.0
2006-04-06 13:15:00,48.87,48.93,48.86,48.86,17000.0,26.0726,26.1046,26.0673,26.0673,17000.0
2006-04-06 13:20:00,48.88,49.07,48.88,49.01,49000.0,26.0779,26.1793,26.0779,26.1473,49000.0
2006-04-06 13:25:00,49.01,49.04,48.97,49.03,14400.0,26.1473,26.1633,26.1259,26.1579,14400.0
2006-04-06 13:30:00,49.04,49.1,49.03,49.04,28700.0,26.1633,26.1953,26.1579,26.1633,28700.0
2006-04-06 13:35:00,49.02,49.05,49.02,49.04,14500.0,26.1526,26.1686,26.1526,26.1633,14500.0
2006-04-06 13:40:00,49.04,49.06,48.98,49.0,27400.0,26.1633,26.174,26.1313,26.1419,27400.0
2006-04-06 13:45:00,49.02,49.07,48.94,49.05,46500.0,26.1526,26.1793,26.1099,26.1686,46500.0
2006-04-06 13:50:00,49.05,49.15,49.03,49.12,27000.0,26.1686,26.222,26.1579,26.206,27000.0
2006-04-06 13:55:00,49.12,49.2,49.09,49.1,31100.0,26.206,26.2486,26.19,26.1953,31100.0
2006-04-06 14:00:00,49.1,49.12,49.06,49.06,13700.0,26.1953,26.206,26.174,26.174,13700.0
2006-04-06 14:05:00,49.07,49.14,49.07,49.13,12800.0,26.1793,26.2166,26.1793,26.2113,12800.0
2006-04-06 14:10:00,49.14,49.32,49.14,49.29,24700.0,26.2166,26.3127,26.2166,26.2967,24700.0
2006-04-06 14:15:00,49.31,49.4,49.28,49.34,48100.0,26.3073,26.3553,26.2913,26.3233,48100.0
2006-04-06 14:20:00,49.3,49.3,49.18,49.25,15800.0,26.302,26.302,26.238,26.2753,15800.0
2006-04-06 14:25:00,49.26,49.26,49.18,49.19,15100.0,26.2807,26.2807,26.238,26.2433,15100.0
2006-04-06 14:30:00,49.21,49.24,49.2,49.22,12600.0,26.254,26.27,26.2486,26.2593,12600.0
2006-04-06 14:35:00,49.2,49.21,49.1,49.13,12800.0,26.2486,26.254,26.1953,26.2113,12800.0
2006-04-06 14:40:00,49.12,49.25,49.12,49.23,11800.0,26.206,26.2753,26.206,26.2647,11800.0
2006-04-06 14:45:00,49.25,49.27,49.1,49.14,15900.0,26.2753,26.286,26.1953,26.2166,15900.0
2006-04-06 14:50:00,49.15,49.2,49.14,49.2,11000.0,26.222,26.2486,26.2166,26.2486,11000.0
2006-04-06 14:55:00,49.19,49.24,49.18,49.22,15300.0,26.2433,26.27,26.238,26.2593,15300.0
2006-04-06 15:00:00,49.21,49.22,49.12,49.14,20000.0,26.254,26.2593,26.206,26.2166,20000.0
2006-04-06 15:05:00,49.15,49.26,49.14,49.23,18300.0,26.222,26.2807,26.2166,26.2647,18300.0
2006-04-06 15:10:00,49.22,49.23,49.15,49.18,15900.0,26.2593,26.2647,26.222,26.238,15900.0
2006-04-06 15:15:00,49.18,49.18,49.15,49.18,14000.0,26.238,26.238,26.222,26.238,14000.0
2006-04-06 15:20:00,49.18,49.22,49.17,49.2,9200.0,26.238,26.2593,26.2326,26.2486,9200.0
2006-04-06 15:25:00,49.21,49.21,49.17,49.18,11900.0,26.254,26.254,26.2326,26.238,11900.0
2006-04-06 15:30:00,49.2,49.2,49.11,49.18,26000.0,26.2486,26.2486,26.2006,26.238,26000.0
2006-04-06 15:35:00,49.18,49.21,49.09,49.1,26800.0,26.238,26.254,26.19,26.1953,26800.0
2006-04-06 15:40:00,49.1,49.15,49.1,49.14,25700.0,26.1953,26.222,26.1953,26.2166,25700.0
2006-04-06 15:45:00,49.15,49.2,49.14,49.18,34400.0,26.222,26.2486,26.2166,26.238,34400.0
2006-04-06 15:50:00,49.18,49.21,49.15,49.16,47800.0,26.238,26.254,26.222,26.2273,47800.0
2006-04-06 15:55:00,49.18,49.19,49.13,49.13,58500.0,26.238,26.2433,26.2113,26.2113,58500.0
2006-04-07 09:30:00,49.2,49.22,49.03,49.21,94600.0,26.2486,26.2593,26.1579,26.254,94600.0
2006-04-07 09:35:00,49.18,49.22,49.07,49.08,108000.0,26.238,26.2593,26.1793,26.1846,108000.0
2006-04-07 09:40:00,49.08,49.22,49.07,49.09,58500.0,26.1846,26.2593,26.1793,26.19,58500.0
2006-04-07 09:45:00,49.08,49.15,48.89,48.94,76000.0,26.1846,26.222,26.0833,26.1099,76000.0
2006-04-07 09:50:00,48.94,48.94,48.57,48.67,73800.0,26.1099,26.1099,25.9125,25.9659,73800.0
2006-04-07 09:55:00,48.66,48.69,48.28,48.28,132700.0,25.9606,25.9766,25.7578,25.7578,132700.0
2006-04-07 10:00:00,48.31,48.39,48.03,48.07,165800.0,25.7738,25.8165,25.6244,25.6458,165800.0
2006-04-07 10:05:00,48.07,48.29,48.0,48.22,138100.0,25.6458,25.7632,25.6084,25.7258,138100.0
2006-04-07 10:10:00,48.23,48.24,48.14,48.14,37700.0,25.7311,25.7365,25.6831,25.6831,37700.0
2006-04-07 10:15:00,48.14,48.22,48.1,48.13,41600.0,25.6831,25.7258,25.6618,25.6778,41600.0
2006-04-07 10:20:00,48.13,48.13,47.87,47.92,100700.0,25.6778,25.6778,25.5391,25.5658,100700.0
2006-04-07 10:25:00,47.92,48.05,47.8,47.95,125700.0,25.5658,25.6351,25.5017,25.5818,125700.0
2006-04-07 10:30:00,47.95,47.96,47.83,47.86,78000.0,25.5818,25.5871,25.5177,25.5337,78000.0
2006-04-07 10:35:00,47.85,47.91,47.81,47.82,56500.0,25.5284,25.5604,25.5071,25.5124,56500.0
2006-04-07 10:40:00,47.8,47.81,47.69,47.77,102100.0,25.5017,25.5071,25.443,25.4857,102100.0
2006-04-07 10:45:00,47.75,47.8,47.64,47.74,87900.0,25.4751,25.5017,25.4164,25.4697,87900.0
2006-04-07 10:50:00,47.74,47.9,47.74,47.89,54700.0,25.4697,25.5551,25.4697,25.5497,54700.0
2006-04-07 10:55:00,47.9,47.93,47.88,47.89,67300.0,25.5551,25.5711,25.5444,25.5497,67300.0
2006-04-07 11:00:00,47.89,47.95,47.85,47.88,30000.0,25.5497,25.5818,25.5284,25.5444,30000.0
2006-04-07 11:05:00,47.91,48.09,47.9,48.05,64600.0,25.5604,25.6565,25.5551,25.6351,64600.0
2006-04-07 11:10:00,48.05,48.1,48.03,48.06,23700.0,25.6351,25.6618,25.6244,25.6404,23700.0
2006-04-07 11:15:00,48.05,48.06,47.97,48.02,38800.0,25.6351,25.6404,25.5924,25.6191,38800.0
2006-04-07 11:20:00,48.02,48.03,47.97,48.0,24300.0,25.6191,25.6244,25.5924,25.6084,24300.0
2006-04-07 11:25:00,47.98,48.01,47.89,47.95,29900.0,25.5978,25.6138,25.5497,25.5818,29900.0
2006-04-07 11:30:00,47.94,47.94,47.77,47.79,24100.0,25.5764,25.5764,25.4857,25.4964,24100.0
2006-04-07 11:35:00,47.77,47.88,47.76,47.86,35300.0,25.4857,25.5444,25.4804,25.5337,35300.0
2006-04-07 11:40:00,47.87,47.89,47.73,47.76,31800.0,25.5391,25.5497,25.4644,25.4804,31800.0
2006-04-07 11:45:00,47.75,47.75,47.37,47.45,125400.0,25.4751,25.4751,25.2723,25.315,125400.0
2006-04-07 11:50:00,47.45,47.74,47.45,47.49,70300.0,25.315,25.4697,25.315,25.3363,70300.0
2006-04-07 11:55:00,47.48,47.52,47.48,47.51,20600.0,25.331,25.3524,25.331,25.347,20600.0
2006-04-07 12:00:00,47.51,47.59,47.5,47.58,14600.0,25.347,25.3897,25.3417,25.3844,14600.0
2006-04-07 12:05:00,47.59,47.63,47.51,47.63,21200.0,25.3897,25.411,25.347,25.411,21200.0
2006-04-07 12:10:00,47.62,47.66,47.52,47.66,17800.0,25.4057,25.427,25.3524,25.427,17800.0
2006-04-07 12:15:00,47.66,47.8,47.66,47.76,28600.0,25.427,25.5017,25.427,25.4804,28600.0
2006-04-07 12:20:00,47.76,47.77,47.63,47.72,18800.0,25.4804,25.4857,25.411,25.4591,18800.0
2006-04-07 12:25:00,47.73,47.78,47.71,47.74,31300.0,25.4644,25.4911,25.4537,25.4697,31300.0
2006-04-07 12:30:00,47.74,47.91,47.74,47.9,37300.0,25.4697,25.5604,25.4697,25.5551,37300.0
2006-04-07 12:35:00,47.89,47.89,47.71,47.84,56400.0,25.5497,25.5497,25.4537,25.5231,56400.0
2006-04-07 12:40:00,47.84,47.9,47.78,47.9,19300.0,25.5231,25.5551,25.4911,25.5551,19300.0
2006-04-07 12:45:00,47.9,47.95,47.88,47.92,11300.0,25.5551,25.5818,25.5444,25.5658,11300.0
2006-04-07 12:50:00,47.92,47.96,47.81,47.85,20700.0,25.5658,25.5871,25.5071,25.5284,20700.0
2006-04-07 12:55:00,47.84,47.89,47.78,47.79,14400.0,25.5231,25.5497,25.4911,25.4964,14400.0
2006-04-07 13:00:00,47.78,47.83,47.7,47.79,36200.0,25.4911,25.5177,25.4484,25.4964,36200.0
2006-04-07 13:05:00,47.8,47.89,47.79,47.82,44600.0,25.5017,25.5497,25.4964,25.5124,44600.0
2006-04-07 13:10:00,47.82,47.95,47.81,47.94,37600.0,25.5124,25.5818,25.5071,25.5764,37600.0
2006-04-07 13:15:00,47.94,47.95,47.89,47.9,24900.0,25.5764,25.5818,25.5497,25.5551,24900.0
2006-04-07 13:20:00,47.89,47.9,47.85,47.85,10900.0,25.5497,25.5551,25.5284,25.5284,10900.0
2006-04-07 13:25:00,47.85,47.93,47.85,47.92,11500.0,25.5284,25.5711,25.5284,25.5658,11500.0
2006-04-07 13:30:00,47.93,47.97,47.89,47.94,14700.0,25.5711,25.5924,25.5497,25.5764,14700.0
2006-04-07 13:35:00,47.94,47.97,47.81,47.88,52600.0,25.5764,25.5924,25.5071,25.5444,52600.0
2006-04-07 13:40:00,47.86,47.88,47.76,47.83,30900.0,25.5337,25.5444,25.4804,25.5177,30900.0
2006-04-07 13:45:00,47.82,47.83,47.72,47.79,32000.0,25.5124,25.5177,25.4591,25.4964,32000.0
2006-04-07 13:50:00,47.79,47.85,47.77,47.81,12300.0,25.4964,25.5284,25.4857,25.5071,12300.0
2006-04-07 13:55:00,47.79,47.85,47.75,47.79,25500.0,25.4964,25.5284,25.4751,25.4964,25500.0
2006-04-07 14:00:00,47.78,47.85,47.77,47.81,27800.0,25.4911,25.5284,25.4857,25.5071,27800.0
2006-04-07 14:05:00,47.8,47.83,47.8,47.82,30300.0,25.5017,25.5177,25.5017,25.5124,30300.0
2006-04-07 14:10:00,47.81,47.82,47.79,47.82,27300.0,25.5071,25.5124,25.4964,25.5124,27300.0
2006-04-07 14:15:00,47.81,47.83,47.76,47.76,46300.0,25.5071,25.5177,25.4804,25.4804,46300.0
2006-04-07 14:20:00,47.76,47.82,47.75,47.8,39200.0,25.4804,25.5124,25.4751,25.5017,39200.0
2006-04-07 14:25:00,47.79,47.8,47.73,47.75,31600.0,25.4964,25.5017,25.4644,25.4751,31600.0
2006-04-07 14:30:00,47.74,47.76,47.69,47.75,34200.0,25.4697,25.4804,25.443,25.4751,34200.0
2006-04-07 14:35:00,47.75,47.75,47.67,47.71,29700.0,25.4751,25.4751,25.4324,25.4537,29700.0
2006-04-07 14:40:00,47.7,47.75,47.67,47.71,46300.0,25.4484,25.4751,25.4324,25.4537,46300.0
2006-04-07 14:45:00,47.71,47.75,47.67,47.74,40200.0,25.4537,25.4751,25.4324,25.4697,40200.0
2006-04-07 14:50:00,47.74,47.75,47.68,47.71,41300.0,25.4697,25.4751,25.4377,25.4537,41300.0
2006-04-07 14:55:00,47.7,47.73,47.67,47.68,37500.0,25.4484,25.4644,25.4324,25.4377,37500.0
2006-04-07 15:00:00,47.68,47.68,47.54,47.6,58600.0,25.4377,25.4377,25.363,25.395,58600.0
2006-04-07 15:05:00,47.59,47.63,47.56,47.63,60100.0,25.3897,25.411,25.3737,25.411,60100.0
2006-04-07 15:10:00,47.63,47.65,47.58,47.6,45800.0,25.411,25.4217,25.3844,25.395,45800.0
2006-04-07 15:15:00,47.59,47.6,47.49,47.5,82100.0,25.3897,25.395,25.3363,25.3417,82100.0
2006-04-07 15:20:00,47.49,47.5,47.43,47.5,95000.0,25.3363,25.3417,25.3043,25.3417,95000.0
2006-04-07 15:25:00,47.5,47.56,47.49,47.5,111700.0,25.3417,25.3737,25.3363,25.3417,111700.0
2006-04-07 15:30:00,47.5,47.63,47.5,47.58,59700.0,25.3417,25.411,25.3417,25.3844,59700.0
2006-04-07 15:35:00,47.58,47.58,47.52,47.56,104500.0,25.3844,25.3844,25.3524,25.3737,104500.0
2006-04-07 15:40:00,47.57,47.63,47.47,47.6,105900.0,25.379,25.411,25.3257,25.395,105900.0
2006-04-07 15:45:00,47.59,47.65,47.58,47.63,54400.0,25.3897,25.4217,25.3844,25.411,54400.0
2006-04-07 15:50:00,47.62,47.66,47.61,47.63,68600.0,25.4057,25.427,25.4004,25.411,68600.0
2006-04-07 15:55:00,47.62,47.65,47.55,47.55,122300.0,25.4057,25.4217,25.3684,25.3684,122300.0
2006-04-10 09:30:00,47.12,47.19,46.92,46.95,181300.0,25.1389,25.1763,25.0322,25.0482,181300.0
2006-04-10 09:35:00,46.94,47.05,46.79,46.99,111600.0,25.0429,25.1016,24.9629,25.0696,111600.0
2006-04-10 09:40:00,46.99,47.09,46.88,47.03,92500.0,25.0696,25.1229,25.0109,25.0909,92500.0
2006-04-10 09:45:00,47.03,47.09,46.91,47.0,72600.0,25.0909,25.1229,25.0269,25.0749,72600.0
2006-04-10 09:50:00,46.99,47.24,46.94,47.22,115800.0,25.0696,25.203,25.0429,25.1923,115800.0
2006-04-10 09:55:00,47.2,47.21,47.0,47.05,84800.0,25.1816,25.187,25.0749,25.1016,84800.0
2006-04-10 10:00:00,47.05,47.3,47.05,47.19,73600.0,25.1016,25.235,25.1016,25.1763,73600.0
2006-04-10 10:05:00,47.2,47.44,47.2,47.35,92000.0,25.1816,25.3097,25.1816,25.2617,92000.0
2006-04-10 10:10:00,47.36,47.48,47.34,47.39,75300.0,25.267,25.331,25.2563,25.283,75300.0
2006-04-10 10:15:00,47.39,47.39,47.19,47.23,46000.0,25.283,25.283,25.1763,25.1976,46000.0
2006-04-10 10:20:00,47.24,47.31,47.16,47.29,58000.0,25.203,25.2403,25.1603,25.2296,58000.0
2006-04-10 10:25:00,47.29,47.31,47.16,47.17,30400.0,25.2296,25.2403,25.1603,25.1656,30400.0
2006-04-10 10:30:00,47.17,47.25,47.15,47.22,31200.0,25.1656,25.2083,25.155,25.1923,31200.0
2006-04-10 10:35:00,47.25,47.35,47.18,47.25,39600.0,25.2083,25.2617,25.171,25.2083,39600.0
2006-04-10 10:40:00,47.24,47.26,47.1,47.18,58700.0,25.203,25.2136,25.1283,25.171,58700.0
2006-04-10 10:45:00,47.16,47.27,47.15,47.19,84300.0,25.1603,25.219,25.155,25.1763,84300.0
2006-04-10 10:50:00,47.19,47.23,47.17,47.2,32800.0,25.1763,25.1976,25.1656,25.1816,32800.0
2006-04-10 10:55:00,47.23,47.28,47.16,47.17,21800.0,25.1976,25.2243,25.1603,25.1656,21800.0
2006-04-10 11:00:00,47.17,47.32,47.17,47.27,43800.0,25.1656,25.2456,25.1656,25.219,43800.0
2006-04-10 11:05:00,47.28,47.4,47.24,47.25,27600.0,25.2243,25.2883,25.203,25.2083,27600.0
2006-04-10 11:10:00,47.25,47.31,47.18,47.27,40200.0,25.2083,25.2403,25.171,25.219,40200.0
2006-04-10 11:15:00,47.27,47.42,47.27,47.42,32800.0,25.219,25.299,25.219,25.299,32800.0
2006-04-10 11:20:00,47.42,47.53,47.42,47.48,51300.0,25.299,25.3577,25.299,25.331,51300.0
2006-04-10 11:25:00,47.49,47.54,47.48,47.52,44500.0,25.3363,25.363,25.331,25.3524,44500.0
2006-04-10 11:30:00,47.52,47.59,47.45,47.45,34200.0,25.3524,25.3897,25.315,25.315,34200.0
2006-04-10 11:35:00,47.45,47.54,47.44,47.53,43700.0,25.315,25.363,25.3097,25.3577,43700.0
2006-04-10 11:40:00,47.53,47.62,47.48,47.56,31600.0,25.3577,25.4057,25.331,25.3737,31600.0
2006-04-10 11:45:00,47.56,47.57,47.38,47.39,24200.0,25.3737,25.379,25.2777,25.283,24200.0
2006-04-10 11:50:00,47.39,47.4,47.37,47.4,18300.0,25.283,25.2883,25.2723,25.2883,18300.0
2006-04-10 11:55:00,47.4,47.4,47.36,47.4,17400.0,25.2883,25.2883,25.267,25.2883,17400.0
2006-04-10 12:00:00,47.4,47.42,47.37,47.4,13100.0,25.2883,25.299,25.2723,25.2883,13100.0
2006-04-10 12:05:00,47.39,47.39,47.31,47.31,18300.0,25.283,25.283,25.2403,25.2403,18300.0
2006-04-10 12:10:00,47.32,47.44,47.31,47.43,8300.0,25.2456,25.3097,25.2403,25.3043,8300.0
2006-04-10 12:15:00,47.44,47.47,47.41,47.42,21600.0,25.3097,25.3257,25.2937,25.299,21600.0
2006-04-10 12:20:00,47.42,47.45,47.39,47.4,18400.0,25.299,25.315,25.283,25.2883,18400.0
2006-04-10 12:25:00,47.45,47.52,47.45,47.49,28600.0,25.315,25.3524,25.315,25.3363,28600.0
2006-04-10 12:30:00,47.49,47.5,47.47,47.47,8600.0,25.3363,25.3417,25.3257,25.3257,8600.0
2006-04-10 12:35:00,47.47,47.5,47.45,47.5,16600.0,25.3257,25.3417,25.315,25.3417,16600.0
2006-04-10 12:40:00,47.51,47.51,47.37,47.38,34800.0,25.347,25.347,25.2723,25.2777,34800.0
2006-04-10 12:45:00,47.35,47.38,47.32,47.34,22900.0,25.2617,25.2777,25.2456,25.2563,22900.0
2006-04-10 12:50:00,47.33,47.35,47.28,47.28,20800.0,25.251,25.2617,25.2243,25.2243,20800.0
2006-04-10 12:55:00,47.28,47.47,47.21,47.29,72900.0,25.2243,25.3257,25.187,25.2296,72900.0
2006-04-10 13:00:00,47.3,47.35,47.3,47.32,5700.0,25.235,25.2617,25.235,25.2456,5700.0
2006-04-10 13:05:00,47.31,47.32,47.25,47.25,15500.0,25.2403,25.2456,25.2083,25.2083,15500.0
2006-04-10 13:10:00,47.25,47.26,47.16,47.16,33800.0,25.2083,25.2136,25.1603,25.1603,33800.0
2006-04-10 13:15:00,47.17,47.19,47.13,47.14,37500.0,25.1656,25.1763,25.1443,25.1496,37500.0
2006-04-10 13:20:00,47.14,47.15,47.11,47.13,30100.0,25.1496,25.155,25.1336,25.1443,30100.0
2006-04-10 13:25:00,47.12,47.13,47.05,47.11,33100.0,25.1389,25.1443,25.1016,25.1336,33100.0
2006-04-10 13:30:00,47.09,47.12,47.0,47.0,43100.0,25.1229,25.1389,25.0749,25.0749,43100.0
2006-04-10 13:35:00,47.01,47.04,46.94,46.95,56600.0,25.0803,25.0963,25.0429,25.0482,56600.0
2006-04-10 13:40:00,46.95,46.97,46.82,46.83,55800.0,25.0482,25.0589,24.9789,24.9842,55800.0
2006-04-10 13:45:00,46.83,46.88,46.8,46.85,62200.0,24.9842,25.0109,24.9682,24.9949,62200.0
2006-04-10 13:50:00,46.84,46.87,46.8,46.8,51600.0,24.9896,25.0056,24.9682,24.9682,51600.0
2006-04-10 13:55:00,46.81,46.81,46.7,46.76,51800.0,24.9736,24.9736,24.9149,24.9469,51800.0
2006-04-10 14:00:00,46.76,46.83,46.74,46.83,37000.0,24.9469,24.9842,24.9362,24.9842,37000.0
2006-04-10 14:05:00,46.83,46.94,46.83,46.85,25000.0,24.9842,25.0429,24.9842,24.9949,25000.0
2006-04-10 14:10:00,46.85,46.89,46.82,46.83,23600.0,24.9949,25.0162,24.9789,24.9842,23600.0
2006-04-10 14:15:00,46.83,46.91,46.8,46.91,22500.0,24.9842,25.0269,24.9682,25.0269,22500.0
2006-04-10 14:20:00,46.91,46.97,46.83,46.83,39000.0,25.0269,25.0589,24.9842,24.9842,39000.0
2006-04-10 14:25:00,46.84,46.85,46.75,46.77,28700.0,24.9896,24.9949,24.9415,24.9522,28700.0
2006-04-10 14:30:00,46.76,46.88,46.76,46.86,26800.0,24.9469,25.0109,24.9469,25.0002,26800.0
2006-04-10 14:35:00,46.86,46.86,46.7,46.8,39100.0,25.0002,25.0002,24.9149,24.9682,39100.0
2006-04-10 14:40:00,46.81,46.81,46.76,46.76,16800.0,24.9736,24.9736,24.9469,24.9469,16800.0
2006-04-10 14:45:00,46.76,46.83,46.74,46.78,33700.0,24.9469,24.9842,24.9362,24.9576,33700.0
2006-04-10 14:50:00,46.77,46.78,46.63,46.7,44700.0,24.9522,24.9576,24.8775,24.9149,44700.0
2006-04-10 14:55:00,46.7,46.7,46.61,46.66,32800.0,24.9149,24.9149,24.8669,24.8935,32800.0
2006-04-10 15:00:00,46.65,46.71,46.65,46.68,42100.0,24.8882,24.9202,24.8882,24.9042,42100.0
2006-04-10 15:05:00,46.68,46.72,46.6,46.7,65400.0,24.9042,24.9255,24.8615,24.9149,65400.0
2006-04-10 15:10:00,46.71,46.73,46.65,46.7,30600.0,24.9202,24.9309,24.8882,24.9149,30600.0
2006-04-10 15:15:00,46.7,46.73,46.67,46.73,30800.0,24.9149,24.9309,24.8989,24.9309,30800.0
2006-04-10 15:20:00,46.74,46.78,46.7,46.74,37300.0,24.9362,24.9576,24.9149,24.9362,37300.0
2006-04-10 15:25:00,46.73,46.75,46.71,46.72,23300.0,24.9309,24.9415,24.9202,24.9255,23300.0
2006-04-10 15:30:00,46.72,46.82,46.71,46.81,63600.0,24.9255,24.9789,24.9202,24.9736,63600.0
2006-04-10 15:35:00,46.8,46.8,46.74,46.76,40800.0,24.9682,24.9682,24.9362,24.9469,40800.0
2006-04-10 15:40:00,46.76,46.8,46.75,46.75,42100.0,24.9469,24.9682,24.9415,24.9415,42100.0
2006-04-10 15:45:00,46.76,46.82,46.72,46.74,75200.0,24.9469,24.9789,24.9255,24.9362,75200.0
2006-04-10 15:50:00,46.74,46.84,46.74,46.83,59200.0,24.9362,24.9896,24.9362,24.9842,59200.0
2006-04-10 15:55:00,46.83,46.85,46.81,46.84,58200.0,24.9842,24.9949,24.9736,24.9896,58200.0
2006-04-11 09:30:00,47.06,47.15,46.89,46.91,74500.0,25.1069,25.155,25.0162,25.0269,74500.0
2006-04-11 09:35:00,46.91,47.04,46.8,47.01,83500.0,25.0269,25.0963,24.9682,25.0803,83500.0
2006-04-11 09:40:00,47.0,47.25,47.0,47.16,81600.0,25.0749,25.2083,25.0749,25.1603,81600.0
2006-04-11 09:45:00,47.16,47.16,46.95,47.0,56500.0,25.1603,25.1603,25.0482,25.0749,56500.0
2006-04-11 09:50:00,47.0,47.04,46.72,46.77,84800.0,25.0749,25.0963,24.9255,24.9522,84800.0
2006-04-11 09:55:00,46.78,46.87,46.7,46.7,60700.0,24.9576,25.0056,24.9149,24.9149,60700.0
2006-04-11 10:00:00,46.7,46.72,46.62,46.63,82600.0,24.9149,24.9255,24.8722,24.8775,82600.0
2006-04-11 10:05:00,46.64,46.78,46.62,46.76,58100.0,24.8829,24.9576,24.8722,24.9469,58100.0
2006-04-11 10:10:00,46.75,46.9,46.64,46.69,83200.0,24.9415,25.0216,24.8829,24.9095,83200.0
2006-04-11 10:15:00,46.7,46.7,46.46,46.48,81500.0,24.9149,24.9149,24.7868,24.7975,81500.0
2006-04-11 10:20:00,46.48,46.55,46.4,46.41,100700.0,24.7975,24.8348,24.7548,24.7602,100700.0
2006-04-11 10:25:00,46.41,46.42,46.28,46.3,101100.0,24.7602,24.7655,24.6908,24.7015,101100.0
2006-04-11 10:30:00,46.3,46.32,46.09,46.14,118400.0,24.7015,24.7121,24.5894,24.6161,118400.0
2006-04-11 10:35:00,46.14,46.15,45.98,45.98,133300.0,24.6161,24.6214,24.5307,24.5307,133300.0
2006-04-11 10:40:00,46.0,46.1,45.79,45.84,168500.0,24.5414,24.5948,24.4294,24.4561,168500.0
2006-04-11 10:45:00,45.84,45.87,45.61,45.86,142300.0,24.4561,24.4721,24.3333,24.4667,142300.0
2006-04-11 10:50:00,45.86,46.04,45.86,46.02,132400.0,24.4667,24.5628,24.4667,24.5521,132400.0
2006-04-11 10:55:00,46.01,46.03,45.9,45.93,46100.0,24.5468,24.5574,24.4881,24.5041,46100.0
2006-04-11 11:00:00,45.91,45.91,45.77,45.89,63200.0,24.4934,24.4934,24.4187,24.4827,63200.0
2006-04-11 11:05:00,45.91,46.07,45.9,46.0,78300.0,24.4934,24.5788,24.4881,24.5414,78300.0
2006-04-11 11:10:00,45.99,46.05,45.96,46.0,44800.0,24.5361,24.5681,24.5201,24.5414,44800.0
2006-04-11 11:15:00,46.01,46.1,45.95,46.07,37800.0,24.5468,24.5948,24.5147,24.5788,37800.0
2006-04-11 11:20:00,46.1,46.14,46.04,46.04,32000.0,24.5948,24.6161,24.5628,24.5628,32000.0
2006-04-11 11:25:00,46.04,46.13,46.01,46.1,48700.0,24.5628,24.6108,24.5468,24.5948,48700.0
2006-04-11 11:30:00,46.09,46.25,46.09,46.12,147400.0,24.5894,24.6748,24.5894,24.6054,147400.0
2006-04-11 11:35:00,46.13,46.24,46.11,46.12,27900.0,24.6108,24.6695,24.6001,24.6054,27900.0
2006-04-11 11:40:00,46.14,46.25,46.13,46.13,52800.0,24.6161,24.6748,24.6108,24.6108,52800.0
2006-04-11 11:45:00,46.11,46.12,45.94,45.97,74600.0,24.6001,24.6054,24.5094,24.5254,74600.0
2006-04-11 11:50:00,45.95,46.02,45.89,46.0,36100.0,24.5147,24.5521,24.4827,24.5414,36100.0
2006-04-11 11:55:00,45.98,46.06,45.92,46.04,37100.0,24.5307,24.5734,24.4987,24.5628,37100.0
2006-04-11 12:00:00,46.04,46.07,45.93,45.93,37600.0,24.5628,24.5788,24.5041,24.5041,37600.0
2006-04-11 12:05:00,45.94,46.01,45.89,46.01,74200.0,24.5094,24.5468,24.4827,24.5468,74200.0
2006-04-11 12:10:00,46.0,46.07,45.94,45.99,49200.0,24.5414,24.5788,24.5094,24.5361,49200.0
2006-04-11 12:15:00,45.99,46.01,45.95,46.0,21400.0,24.5361,24.5468,24.5147,24.5414,21400.0
2006-04-11 12:20:00,46.01,46.06,45.95,45.99,27500.0,24.5468,24.5734,24.5147,24.5361,27500.0
2006-04-11 12:25:00,46.0,46.01,45.9,45.92,22300.0,24.5414,24.5468,24.4881,24.4987,22300.0
2006-04-11 12:30:00,45.92,45.95,45.86,45.92,25300.0,24.4987,24.5147,24.4667,24.4987,25300.0
2006-04-11 12:35:00,45.93,45.95,45.9,45.94,13400.0,24.5041,24.5147,24.4881,24.5094,13400.0
2006-04-11 12:40:00,45.95,45.97,45.89,45.92,11700.0,24.5147,24.5254,24.4827,24.4987,11700.0
2006-04-11 12:45:00,45.93,45.99,45.9,45.92,32300.0,24.5041,24.5361,24.4881,24.4987,32300.0
2006-04-11 12:50:00,45.92,45.97,45.91,45.91,8100.0,24.4987,24.5254,24.4934,24.4934,8100.0
2006-04-11 12:55:00,45.91,45.98,45.91,45.95,34600.0,24.4934,24.5307,24.4934,24.5147,34600.0
2006-04-11 13:00:00,45.95,46.05,45.95,46.04,34400.0,24.5147,24.5681,24.5147,24.5628,34400.0
2006-04-11 13:05:00,46.04,46.15,46.02,46.14,40400.0,24.5628,24.6214,24.5521,24.6161,40400.0
2006-04-11 13:10:00,46.15,46.22,46.05,46.06,36000.0,24.6214,24.6588,24.5681,24.5734,36000.0
2006-04-11 13:15:00,46.05,46.06,45.99,46.02,22000.0,24.5681,24.5734,24.5361,24.5521,22000.0
2006-04-11 13:20:00,46.02,46.13,45.98,46.09,22000.0,24.5521,24.6108,24.5307,24.5894,22000.0
2006-04-11 13:25:00,46.05,46.06,45.98,45.99,13200.0,24.5681,24.5734,24.5307,24.5361,13200.0
2006-04-11 13:30:00,46.01,46.06,45.95,45.96,27400.0,24.5468,24.5734,24.5147,24.5201,27400.0
2006-04-11 13:35:00,45.96,45.96,45.85,45.91,36200.0,24.5201,24.5201,24.4614,24.4934,36200.0
2006-04-11 13:40:00,45.92,45.99,45.87,45.97,21300.0,24.4987,24.5361,24.4721,24.5254,21300.0
2006-04-11 13:45:00,45.96,45.96,45.87,45.89,16400.0,24.5201,24.5201,24.4721,24.4827,16400.0
2006-04-11 13:50:00,45.9,45.95,45.88,45.89,17400.0,24.4881,24.5147,24.4774,24.4827,17400.0
2006-04-11 13:55:00,45.88,45.88,45.75,45.86,27400.0,24.4774,24.4774,24.408,24.4667,27400.0
2006-04-11 14:00:00,45.83,45.93,45.82,45.92,21300.0,24.4507,24.5041,24.4454,24.4987,21300.0
2006-04-11 14:05:00,45.92,46.05,45.92,45.95,314300.0,24.4987,24.5681,24.4987,24.5147,314300.0
2006-04-11 14:10:00,45.96,45.96,45.85,45.88,35200.0,24.5201,24.5201,24.4614,24.4774,35200.0
2006-04-11 14:15:00,45.88,46.0,45.87,45.99,33200.0,24.4774,24.5414,24.4721,24.5361,33200.0
2006-04-11 14:20:00,45.99,46.04,45.94,46.0,75700.0,24.5361,24.5628,24.5094,24.5414,75700.0
2006-04-11 14:25:00,45.99,46.08,45.96,46.02,34600.0,24.5361,24.5841,24.5201,24.5521,34600.0
2006-04-11 14:30:00,46.02,46.09,45.99,46.08,48600.0,24.5521,24.5894,24.5361,24.5841,48600.0
2006-04-11 14:35:00,46.08,46.11,46.02,46.08,53700.0,24.5841,24.6001,24.5521,24.5841,53700.0
2006-04-11 14:40:00,46.07,46.2,46.07,46.17,71700.0,24.5788,24.6481,24.5788,24.6321,71700.0
2006-04-11 14:45:00,46.15,46.17,46.01,46.04,49200.0,24.6214,24.6321,24.5468,24.5628,49200.0
2006-04-11 14:50:00,46.04,46.09,46.0,46.01,32400.0,24.5628,24.5894,24.5414,24.5468,32400.0
2006-04-11 14:55:00,46.02,46.1,45.99,46.05,33000.0,24.5521,24.5948,24.5361,24.5681,33000.0
2006-04-11 15:00:00,46.04,46.05,45.97,45.98,70800.0,24.5628,24.5681,24.5254,24.5307,70800.0
2006-04-11 15:05:00,45.99,46.02,45.94,46.01,45100.0,24.5361,24.5521,24.5094,24.5468,45100.0
2006-04-11 15:10:00,46.0,46.06,46.0,46.04,27500.0,24.5414,24.5734,24.5414,24.5628,27500.0
2006-04-11 15:15:00,46.03,46.09,46.01,46.03,46500.0,24.5574,24.5894,24.5468,24.5574,46500.0
2006-04-11 15:20:00,46.03,46.03,45.89,45.94,114800.0,24.5574,24.5574,24.4827,24.5094,114800.0
2006-04-11 15:25:00,45.93,46.0,45.92,45.94,71900.0,24.5041,24.5414,24.4987,24.5094,71900.0
2006-04-11 15:30:00,45.93,45.94,45.89,45.9,39400.0,24.5041,24.5094,24.4827,24.4881,39400.0
2006-04-11 15:35:00,45.89,45.9,45.79,45.8,58300.0,24.4827,24.4881,24.4294,24.4347,58300.0
2006-04-11 15:40:00,45.8,45.86,45.78,45.8,68600.0,24.4347,24.4667,24.424,24.4347,68600.0
2006-04-11 15:45:00,45.81,45.81,45.73,45.73,84400.0,24.44,24.44,24.3974,24.3974,84400.0
2006-04-11 15:50:00,45.73,45.76,45.72,45.76,106700.0,24.3974,24.4134,24.392,24.4134,106700.0
2006-04-11 15:55:00,45.76,45.85,45.74,45.85,122500.0,24.4134,24.4614,24.4027,24.4614,122500.0
2006-04-12 09:30:00,46.16,46.6,46.14,46.5,388500.0,24.6268,24.8615,24.6161,24.8082,388500.0
2006-04-12 09:35:00,46.45,46.55,46.35,46.4,95500.0,24.7815,24.8348,24.7281,24.7548,95500.0
2006-04-12 09:40:00,46.4,46.53,46.39,46.45,127800.0,24.7548,24.8242,24.7495,24.7815,127800.0
2006-04-12 09:45:00,46.43,46.5,46.32,46.34,143500.0,24.7708,24.8082,24.7121,24.7228,143500.0
2006-04-12 09:50:00,46.33,46.45,46.32,46.39,70700.0,24.7175,24.7815,24.7121,24.7495,70700.0
2006-04-12 09:55:00,46.4,46.44,46.39,46.42,57200.0,24.7548,24.7762,24.7495,24.7655,57200.0
2006-04-12 10:00:00,46.41,46.55,46.41,46.53,65500.0,24.7602,24.8348,24.7602,24.8242,65500.0
2006-04-12 10:05:00,46.54,46.82,46.53,46.8,140600.0,24.8295,24.9789,24.8242,24.9682,140600.0
2006-04-12 10:10:00,46.79,46.84,46.69,46.8,140900.0,24.9629,24.9896,24.9095,24.9682,140900.0
2006-04-12 10:15:00,46.8,46.98,46.8,46.95,158400.0,24.9682,25.0643,24.9682,25.0482,158400.0
2006-04-12 10:20:00,46.95,47.2,46.95,47.13,207100.0,25.0482,25.1816,25.0482,25.1443,207100.0
2006-04-12 10:25:00,47.13,47.17,46.96,47.14,135400.0,25.1443,25.1656,25.0536,25.1496,135400.0
2006-04-12 10:30:00,47.15,47.16,46.84,46.9,111700.0,25.155,25.1603,24.9896,25.0216,111700.0
2006-04-12 10:35:00,46.9,46.9,46.77,46.89,106600.0,25.0216,25.0216,24.9522,25.0162,106600.0
2006-04-12 10:40:00,46.89,46.92,46.77,46.77,67000.0,25.0162,25.0322,24.9522,24.9522,67000.0
2006-04-12 10:45:00,46.77,46.78,46.54,46.55,92500.0,24.9522,24.9576,24.8295,24.8348,92500.0
2006-04-12 10:50:00,46.54,46.79,46.51,46.78,59800.0,24.8295,24.9629,24.8135,24.9576,59800.0
2006-04-12 10:55:00,46.78,46.92,46.75,46.92,94100.0,24.9576,25.0322,24.9415,25.0322,94100.0
2006-04-12 11:00:00,46.9,46.94,46.8,46.86,151900.0,25.0216,25.0429,24.9682,25.0002,151900.0
2006-04-12 11:05:00,46.85,46.89,46.74,46.84,59100.0,24.9949,25.0162,24.9362,24.9896,59100.0
2006-04-12 11:10:00,46.84,46.87,46.72,46.72,25300.0,24.9896,25.0056,24.9255,24.9255,25300.0
2006-04-12 11:15:00,46.72,46.79,46.65,46.7,35300.0,24.9255,24.9629,24.8882,24.9149,35300.0
2006-04-12 11:20:00,46.69,46.83,46.69,46.82,23200.0,24.9095,24.9842,24.9095,24.9789,23200.0
2006-04-12 11:25:00,46.81,46.85,46.73,46.73,75500.0,24.9736,24.9949,24.9309,24.9309,75500.0
2006-04-12 11:30:00,46.75,46.78,46.68,46.73,48700.0,24.9415,24.9576,24.9042,24.9309,48700.0
2006-04-12 11:35:00,46.73,46.73,46.64,46.71,124200.0,24.9309,24.9309,24.8829,24.9202,124200.0
2006-04-12 11:40:00,46.7,46.71,46.67,46.68,92600.0,24.9149,24.9202,24.8989,24.9042,92600.0
2006-04-12 11:45:00,46.69,46.75,46.66,46.72,36700.0,24.9095,24.9415,24.8935,24.9255,36700.0
2006-04-12 11:50:00,46.72,46.73,46.68,46.68,24900.0,24.9255,24.9309,24.9042,24.9042,24900.0
2006-04-12 11:55:00,46.69,46.73,46.64,46.67,57600.0,24.9095,24.9309,24.8829,24.8989,57600.0
2006-04-12 12:00:00,46.68,46.7,46.55,46.66,67000.0,24.9042,24.9149,24.8348,24.8935,67000.0
2006-04-12 12:05:00,46.66,46.68,46.64,46.65,28000.0,24.8935,24.9042,24.8829,24.8882,28000.0
2006-04-12 12:10:00,46.64,46.72,46.64,46.7,18700.0,24.8829,24.9255,24.8829,24.9149,18700.0
2006-04-12 12:15:00,46.69,46.7,46.65,46.69,7400.0,24.9095,24.9149,24.8882,24.9095,7400.0
2006-04-12 12:20:00,46.69,46.69,46.6,46.65,22300.0,24.9095,24.9095,24.8615,24.8882,22300.0
2006-04-12 12:25:00,46.65,46.65,46.57,46.57,26900.0,24.8882,24.8882,24.8455,24.8455,26900.0
2006-04-12 12:30:00,46.56,46.68,46.56,46.68,19200.0,24.8402,24.9042,24.8402,24.9042,19200.0
2006-04-12 12:35:00,46.67,46.71,46.67,46.67,9500.0,24.8989,24.9202,24.8989,24.8989,9500.0
2006-04-12 12:40:00,46.66,46.77,46.6,46.77,39900.0,24.8935,24.9522,24.8615,24.9522,39900.0
2006-04-12 12:45:00,46.77,46.78,46.73,46.75,22600.0,24.9522,24.9576,24.9309,24.9415,22600.0
2006-04-12 12:50:00,46.75,46.79,46.74,46.77,31900.0,24.9415,24.9629,24.9362,24.9522,31900.0
2006-04-12 12:55:00,46.77,46.82,46.77,46.82,27700.0,24.9522,24.9789,24.9522,24.9789,27700.0
2006-04-12 13:00:00,46.81,46.91,46.81,46.84,45600.0,24.9736,25.0269,24.9736,24.9896,45600.0
2006-04-12 13:05:00,46.83,46.89,46.79,46.79,31400.0,24.9842,25.0162,24.9629,24.9629,31400.0
2006-04-12 13:10:00,46.79,46.8,46.77,46.79,6900.0,24.9629,24.9682,24.9522,24.9629,6900.0
2006-04-12 13:15:00,46.77,46.78,46.68,46.77,17800.0,24.9522,24.9576,24.9042,24.9522,17800.0
2006-04-12 13:20:00,46.76,46.78,46.76,46.76,6800.0,24.9469,24.9576,24.9469,24.9469,6800.0
2006-04-12 13:25:00,46.76,46.77,46.7,46.74,19600.0,24.9469,24.9522,24.9149,24.9362,19600.0
2006-04-12 13:30:00,46.76,46.78,46.72,46.74,13600.0,24.9469,24.9576,24.9255,24.9362,13600.0
2006-04-12 13:35:00,46.74,46.84,46.72,46.77,22200.0,24.9362,24.9896,24.9255,24.9522,22200.0
2006-04-12 13:40:00,46.77,46.81,46.75,46.75,22600.0,24.9522,24.9736,24.9415,24.9415,22600.0
2006-04-12 13:45:00,46.75,46.8,46.66,46.73,28900.0,24.9415,24.9682,24.8935,24.9309,28900.0
2006-04-12 13:50:00,46.73,46.76,46.68,46.7,16400.0,24.9309,24.9469,24.9042,24.9149,16400.0
2006-04-12 13:55:00,46.68,46.77,46.66,46.74,22100.0,24.9042,24.9522,24.8935,24.9362,22100.0
2006-04-12 14:00:00,46.75,46.77,46.74,46.75,27800.0,24.9415,24.9522,24.9362,24.9415,27800.0
2006-04-12 14:05:00,46.76,46.76,46.67,46.71,51300.0,24.9469,24.9469,24.8989,24.9202,51300.0
2006-04-12 14:10:00,46.7,46.74,46.7,46.73,16600.0,24.9149,24.9362,24.9149,24.9309,16600.0
2006-04-12 14:15:00,46.72,46.72,46.66,46.7,43000.0,24.9255,24.9255,24.8935,24.9149,43000.0
2006-04-12 14:20:00,46.7,46.7,46.67,46.67,16600.0,24.9149,24.9149,24.8989,24.8989,16600.0
2006-04-12 14:25:00,46.66,46.71,46.63,46.66,53700.0,24.8935,24.9202,24.8775,24.8935,53700.0
2006-04-12 14:30:00,46.66,46.74,46.63,46.69,58900.0,24.8935,24.9362,24.8775,24.9095,58900.0
2006-04-12 14:35:00,46.69,46.69,46.6,46.61,41400.0,24.9095,24.9095,24.8615,24.8669,41400.0
2006-04-12 14:40:00,46.62,46.67,46.62,46.66,34900.0,24.8722,24.8989,24.8722,24.8935,34900.0
2006-04-12 14:45:00,46.66,46.66,46.6,46.61,22800.0,24.8935,24.8935,24.8615,24.8669,22800.0
2006-04-12 14:50:00,46.61,46.61,46.51,46.52,29200.0,24.8669,24.8669,24.8135,24.8188,29200.0
2006-04-12 14:55:00,46.52,46.62,46.49,46.55,46700.0,24.8188,24.8722,24.8028,24.8348,46700.0
2006-04-12 15:00:00,46.55,46.55,46.47,46.48,20400.0,24.8348,24.8348,24.7922,24.7975,20400.0
2006-04-12 15:05:00,46.47,46.64,46.47,46.63,24400.0,24.7922,24.8829,24.7922,24.8775,24400.0
2006-04-12 15:10:00,46.64,46.74,46.63,46.71,40800.0,24.8829,24.9362,24.8775,24.9202,40800.0
2006-04-12 15:15:00,46.72,46.73,46.64,46.71,24000.0,24.9255,24.9309,24.8829,24.9202,24000.0
2006-04-12 15:20:00,46.71,46.72,46.63,46.66,34200.0,24.9202,24.9255,24.8775,24.8935,34200.0
2006-04-12 15:25:00,46.65,46.7,46.65,46.65,35700.0,24.8882,24.9149,24.8882,24.8882,35700.0
2006-04-12 15:30:00,46.66,46.67,46.58,46.58,42100.0,24.8935,24.8989,24.8509,24.8509,42100.0
2006-04-12 15:35:00,46.58,46.6,46.56,46.57,44600.0,24.8509,24.8615,24.8402,24.8455,44600.0
2006-04-12 15:40:00,46.57,46.58,46.54,46.55,44000.0,24.8455,24.8509,24.8295,24.8348,44000.0
2006-04-12 15:45:00,46.55,46.58,46.53,46.54,56400.0,24.8348,24.8509,24.8242,24.8295,56400.0
2006-04-12 15:50:00,46.54,46.59,46.52,46.52,83200.0,24.8295,24.8562,24.8188,24.8188,83200.0
2006-04-12 15:55:00,46.52,46.61,46.48,46.52,131700.0,24.8188,24.8669,24.7975,24.8188,131700.0
2006-04-13 09:30:00,46.94,47.51,46.91,47.51,195200.0,25.0429,25.347,25.0269,25.347,195200.0
2006-04-13 09:35:00,47.5,47.61,47.2,47.5,165500.0,25.3417,25.4004,25.1816,25.3417,165500.0
2006-04-13 09:40:00,47.5,47.65,47.48,47.49,115400.0,25.3417,25.4217,25.331,25.3363,115400.0
2006-04-13 09:45:00,47.5,47.6,47.43,47.57,128800.0,25.3417,25.395,25.3043,25.379,128800.0
2006-04-13 09:50:00,47.57,47.68,47.49,47.49,134800.0,25.379,25.4377,25.3363,25.3363,134800.0
2006-04-13 09:55:00,47.5,47.53,47.22,47.24,197700.0,25.3417,25.3577,25.1923,25.203,197700.0
2006-04-13 10:00:00,47.23,47.37,47.14,47.37,140200.0,25.1976,25.2723,25.1496,25.2723,140200.0
2006-04-13 10:05:00,47.38,47.44,47.3,47.42,98800.0,25.2777,25.3097,25.235,25.299,98800.0
2006-04-13 10:10:00,47.42,47.52,47.41,47.48,90700.0,25.299,25.3524,25.2937,25.331,90700.0
2006-04-13 10:15:00,47.48,47.52,47.39,47.51,85800.0,25.331,25.3524,25.283,25.347,85800.0
2006-04-13 10:20:00,47.51,47.53,47.38,47.48,49100.0,25.347,25.3577,25.2777,25.331,49100.0
2006-04-13 10:25:00,47.46,47.51,47.37,47.42,35800.0,25.3203,25.347,25.2723,25.299,35800.0
2006-04-13 10:30:00,47.43,47.56,47.43,47.52,41700.0,25.3043,25.3737,25.3043,25.3524,41700.0
2006-04-13 10:35:00,47.52,47.52,47.38,47.39,43500.0,25.3524,25.3524,25.2777,25.283,43500.0
2006-04-13 10:40:00,47.39,47.44,47.3,47.3,53000.0,25.283,25.3097,25.235,25.235,53000.0
2006-04-13 10:45:00,47.3,47.42,47.24,47.4,67300.0,25.235,25.299,25.203,25.2883,67300.0
2006-04-13 10:50:00,47.4,47.41,47.31,47.39,48000.0,25.2883,25.2937,25.2403,25.283,48000.0
2006-04-13 10:55:00,47.4,47.45,47.32,47.43,65600.0,25.2883,25.315,25.2456,25.3043,65600.0
2006-04-13 11:00:00,47.44,47.59,47.42,47.58,72200.0,25.3097,25.3897,25.299,25.3844,72200.0
2006-04-13 11:05:00,47.58,47.74,47.56,47.7,55400.0,25.3844,25.4697,25.3737,25.4484,55400.0
2006-04-13 11:10:00,47.69,47.91,47.69,47.88,94300.0,25.443,25.5604,25.443,25.5444,94300.0
2006-04-13 11:15:00,47.89,47.91,47.77,47.84,68700.0,25.5497,25.5604,25.4857,25.5231,68700.0
2006-04-13 11:20:00,47.84,47.93,47.75,47.78,47400.0,25.5231,25.5711,25.4751,25.4911,47400.0
2006-04-13 11:25:00,47.78,47.87,47.78,47.81,41300.0,25.4911,25.5391,25.4911,25.5071,41300.0
2006-04-13 11:30:00,47.84,47.87,47.75,47.81,16600.0,25.5231,25.5391,25.4751,25.5071,16600.0
2006-04-13 11:35:00,47.81,47.81,47.73,47.75,13100.0,25.5071,25.5071,25.4644,25.4751,13100.0
2006-04-13 11:40:00,47.75,47.89,47.7,47.88,45300.0,25.4751,25.5497,25.4484,25.5444,45300.0
2006-04-13 11:45:00,47.88,47.98,47.88,47.97,57600.0,25.5444,25.5978,25.5444,25.5924,57600.0
2006-04-13 11:50:00,47.97,47.98,47.87,47.87,22600.0,25.5924,25.5978,25.5391,25.5391,22600.0
2006-04-13 11:55:00,47.86,47.97,47.86,47.93,22800.0,25.5337,25.5924,25.5337,25.5711,22800.0
2006-04-13 12:00:00,47.95,47.97,47.93,47.96,11200.0,25.5818,25.5924,25.5711,25.5871,11200.0
2006-04-13 12:05:00,47.96,48.05,47.96,48.03,50300.0,25.5871,25.6351,25.5871,25.6244,50300.0
2006-04-13 12:10:00,48.04,48.04,47.92,47.92,20500.0,25.6298,25.6298,25.5658,25.5658,20500.0
2006-04-13 12:15:00,47.92,47.94,47.86,47.89,32600.0,25.5658,25.5764,25.5337,25.5497,32600.0
2006-04-13 12:20:00,47.9,47.96,47.86,47.88,15700.0,25.5551,25.5871,25.5337,25.5444,15700.0
2006-04-13 12:25:00,47.86,47.89,47.84,47.84,32000.0,25.5337,25.5497,25.5231,25.5231,32000.0
2006-04-13 12:30:00,47.83,47.85,47.75,47.85,37400.0,25.5177,25.5284,25.4751,25.5284,37400.0
2006-04-13 12:35:00,47.84,47.85,47.67,47.74,50700.0,25.5231,25.5284,25.4324,25.4697,50700.0
2006-04-13 12:40:00,47.74,47.82,47.69,47.82,19900.0,25.4697,25.5124,25.443,25.5124,19900.0
2006-04-13 12:45:00,47.82,47.82,47.77,47.77,26700.0,25.5124,25.5124,25.4857,25.4857,26700.0
2006-04-13 12:50:00,47.77,47.8,47.68,47.69,26400.0,25.4857,25.5017,25.4377,25.443,26400.0
2006-04-13 12:55:00,47.69,47.72,47.6,47.71,25400.0,25.443,25.4591,25.395,25.4537,25400.0
2006-04-13 13:00:00,47.72,47.75,47.68,47.69,29900.0,25.4591,25.4751,25.4377,25.443,29900.0
2006-04-13 13:05:00,47.69,47.77,47.69,47.72,32000.0,25.443,25.4857,25.443,25.4591,32000.0
2006-04-13 13:10:00,47.74,47.78,47.69,47.73,14800.0,25.4697,25.4911,25.443,25.4644,14800.0
2006-04-13 13:15:00,47.73,47.8,47.72,47.79,14600.0,25.4644,25.5017,25.4591,25.4964,14600.0
2006-04-13 13:20:00,47.8,47.8,47.64,47.71,44300.0,25.5017,25.5017,25.4164,25.4537,44300.0
2006-04-13 13:25:00,47.71,47.72,47.67,47.7,22800.0,25.4537,25.4591,25.4324,25.4484,22800.0
2006-04-13 13:30:00,47.7,47.75,47.7,47.75,11800.0,25.4484,25.4751,25.4484,25.4751,11800.0
2006-04-13 13:35:00,47.75,47.75,47.7,47.73,21600.0,25.4751,25.4751,25.4484,25.4644,21600.0
2006-04-13 13:40:00,47.73,47.75,47.7,47.72,19700.0,25.4644,25.4751,25.4484,25.4591,19700.0
2006-04-13 13:45:00,47.73,47.73,47.71,47.72,9100.0,25.4644,25.4644,25.4537,25.4591,9100.0
2006-04-13 13:50:00,47.72,47.88,47.72,47.79,38900.0,25.4591,25.5444,25.4591,25.4964,38900.0
2006-04-13 13:55:00,47.8,47.85,47.77,47.81,13000.0,25.5017,25.5284,25.4857,25.5071,13000.0
2006-04-13 14:00:00,47.82,47.82,47.79,47.79,16300.0,25.5124,25.5124,25.4964,25.4964,16300.0
2006-04-13 14:05:00,47.8,47.81,47.65,47.65,29900.0,25.5017,25.5071,25.4217,25.4217,29900.0
2006-04-13 14:10:00,47.65,47.7,47.64,47.68,26700.0,25.4217,25.4484,25.4164,25.4377,26700.0
2006-04-13 14:15:00,47.69,47.69,47.64,47.64,19700.0,25.443,25.443,25.4164,25.4164,19700.0
2006-04-13 14:20:00,47.65,47.65,47.58,47.64,23500.0,25.4217,25.4217,25.3844,25.4164,23500.0
2006-04-13 14:25:00,47.65,47.7,47.65,47.7,13600.0,25.4217,25.4484,25.4217,25.4484,13600.0
2006-04-13 14:30:00,47.7,47.72,47.63,47.65,40200.0,25.4484,25.4591,25.411,25.4217,40200.0
2006-04-13 14:35:00,47.66,47.67,47.6,47.62,13900.0,25.427,25.4324,25.395,25.4057,13900.0
2006-04-13 14:40:00,47.63,47.77,47.61,47.65,35200.0,25.411,25.4857,25.4004,25.4217,35200.0
2006-04-13 14:45:00,47.63,47.74,47.63,47.65,39300.0,25.411,25.4697,25.411,25.4217,39300.0
2006-04-13 14:50:00,47.65,47.65,47.61,47.63,36200.0,25.4217,25.4217,25.4004,25.411,36200.0
2006-04-13 14:55:00,47.61,47.61,47.52,47.58,46500.0,25.4004,25.4004,25.3524,25.3844,46500.0
2006-04-13 15:00:00,47.59,47.63,47.59,47.61,33600.0,25.3897,25.411,25.3897,25.4004,33600.0
2006-04-13 15:05:00,47.61,47.68,47.52,47.55,65400.0,25.4004,25.4377,25.3524,25.3684,65400.0
2006-04-13 15:10:00,47.53,47.55,47.47,47.55,33200.0,25.3577,25.3684,25.3257,25.3684,33200.0
2006-04-13 15:15:00,47.55,47.55,47.53,47.55,40400.0,25.3684,25.3684,25.3577,25.3684,40400.0
2006-04-13 15:20:00,47.54,47.55,47.47,47.48,37400.0,25.363,25.3684,25.3257,25.331,37400.0
2006-04-13 15:25:00,47.48,47.48,47.34,47.36,66300.0,25.331,25.331,25.2563,25.267,66300.0
2006-04-13 15:30:00,47.36,47.47,47.36,47.45,52800.0,25.267,25.3257,25.267,25.315,52800.0
2006-04-13 15:35:00,47.46,47.46,47.31,47.34,65300.0,25.3203,25.3203,25.2403,25.2563,65300.0
2006-04-13 15:40:00,47.34,47.4,47.3,47.37,99100.0,25.2563,25.2883,25.235,25.2723,99100.0
2006-04-13 15:45:00,47.37,47.5,47.37,47.49,62600.0,25.2723,25.3417,25.2723,25.3363,62600.0
2006-04-13 15:50:00,47.5,47.51,47.36,47.38,87300.0,25.3417,25.347,25.267,25.2777,87300.0
2006-04-13 15:55:00,47.38,47.65,47.0,47.41,205600.0,25.2777,25.4217,25.0749,25.2937,205600.0
2006-04-17 09:30:00,47.45,47.5,47.28,47.46,49400.0,25.315,25.3417,25.2243,25.3203,49400.0
2006-04-17 09:35:00,47.47,47.62,47.46,47.5,42800.0,25.3257,25.4057,25.3203,25.3417,42800.0
2006-04-17 09:40:00,47.5,47.57,47.3,47.35,39400.0,25.3417,25.379,25.235,25.2617,39400.0
2006-04-17 09:45:00,47.34,47.43,47.29,47.35,48400.0,25.2563,25.3043,25.2296,25.2617,48400.0
2006-04-17 09:50:00,47.35,47.35,47.15,47.26,52500.0,25.2617,25.2617,25.155,25.2136,52500.0
2006-04-17 09:55:00,47.25,47.45,47.15,47.42,40000.0,25.2083,25.315,25.155,25.299,40000.0
2006-04-17 10:00:00,47.42,47.6,47.42,47.56,62100.0,25.299,25.395,25.299,25.3737,62100.0
2006-04-17 10:05:00,47.57,47.88,47.57,47.85,76400.0,25.379,25.5444,25.379,25.5284,76400.0
2006-04-17 10:10:00,47.88,47.91,47.49,47.8,72600.0,25.5444,25.5604,25.3363,25.5017,72600.0
2006-04-17 10:15:00,47.77,47.78,47.67,47.78,52900.0,25.4857,25.4911,25.4324,25.4911,52900.0
2006-04-17 10:20:00,47.76,47.8,47.6,47.6,38100.0,25.4804,25.5017,25.395,25.395,38100.0
2006-04-17 10:25:00,47.62,47.69,47.54,47.56,57500.0,25.4057,25.443,25.363,25.3737,57500.0
2006-04-17 10:30:00,47.57,47.61,47.54,47.55,31200.0,25.379,25.4004,25.363,25.3684,31200.0
2006-04-17 10:35:00,47.54,47.59,47.47,47.55,29400.0,25.363,25.3897,25.3257,25.3684,29400.0
2006-04-17 10:40:00,47.55,47.61,47.49,47.52,22900.0,25.3684,25.4004,25.3363,25.3524,22900.0
2006-04-17 10:45:00,47.54,47.55,47.5,47.54,19500.0,25.363,25.3684,25.3417,25.363,19500.0
2006-04-17 10:50:00,47.54,47.63,47.49,47.52,43000.0,25.363,25.411,25.3363,25.3524,43000.0
2006-04-17 10:55:00,47.6,47.62,47.48,47.53,17100.0,25.395,25.4057,25.331,25.3577,17100.0
2006-04-17 11:00:00,47.55,47.55,47.47,47.5,19100.0,25.3684,25.3684,25.3257,25.3417,19100.0
2006-04-17 11:05:00,47.5,47.5,47.42,47.45,121500.0,25.3417,25.3417,25.299,25.315,121500.0
2006-04-17 11:10:00,47.42,47.43,47.36,47.38,32700.0,25.299,25.3043,25.267,25.2777,32700.0
2006-04-17 11:15:00,47.37,47.4,47.21,47.23,118300.0,25.2723,25.2883,25.187,25.1976,118300.0
2006-04-17 11:20:00,47.23,47.26,47.12,47.13,75700.0,25.1976,25.2136,25.1389,25.1443,75700.0
2006-04-17 11:25:00,47.13,47.26,47.1,47.23,65600.0,25.1443,25.2136,25.1283,25.1976,65600.0
2006-04-17 11:30:00,47.22,47.26,47.21,47.25,15700.0,25.1923,25.2136,25.187,25.2083,15700.0
2006-04-17 11:35:00,47.22,47.25,47.17,47.19,23300.0,25.1923,25.2083,25.1656,25.1763,23300.0
2006-04-17 11:40:00,47.19,47.24,47.19,47.23,19300.0,25.1763,25.203,25.1763,25.1976,19300.0
2006-04-17 11:45:00,47.23,47.24,47.19,47.19,28400.0,25.1976,25.203,25.1763,25.1763,28400.0
2006-04-17 11:50:00,47.19,47.22,47.17,47.21,76400.0,25.1763,25.1923,25.1656,25.187,76400.0
2006-04-17 11:55:00,47.22,47.22,47.17,47.18,45200.0,25.1923,25.1923,25.1656,25.171,45200.0
2006-04-17 12:00:00,47.16,47.22,47.13,47.22,33500.0,25.1603,25.1923,25.1443,25.1923,33500.0
2006-04-17 12:05:00,47.22,47.22,47.13,47.2,38400.0,25.1923,25.1923,25.1443,25.1816,38400.0
2006-04-17 12:10:00,47.19,47.19,47.13,47.13,4400.0,25.1763,25.1763,25.1443,25.1443,4400.0
2006-04-17 12:15:00,47.14,47.15,47.1,47.1,21000.0,25.1496,25.155,25.1283,25.1283,21000.0
2006-04-17 12:20:00,47.1,47.12,47.05,47.08,34600.0,25.1283,25.1389,25.1016,25.1176,34600.0
2006-04-17 12:25:00,47.09,47.1,47.0,47.0,43400.0,25.1229,25.1283,25.0749,25.0749,43400.0
2006-04-17 12:30:00,46.99,47.06,46.99,47.04,31800.0,25.0696,25.1069,25.0696,25.0963,31800.0
2006-04-17 12:35:00,47.04,47.09,46.96,47.09,66500.0,25.0963,25.1229,25.0536,25.1229,66500.0
2006-04-17 12:40:00,47.07,47.08,46.91,46.92,59400.0,25.1123,25.1176,25.0269,25.0322,59400.0
2006-04-17 12:45:00,46.92,47.0,46.86,46.98,52500.0,25.0322,25.0749,25.0002,25.0643,52500.0
2006-04-17 12:50:00,46.99,47.0,46.85,46.87,61200.0,25.0696,25.0749,24.9949,25.0056,61200.0
2006-04-17 12:55:00,46.89,46.9,46.78,46.85,57600.0,25.0162,25.0216,24.9576,24.9949,57600.0
2006-04-17 13:00:00,46.84,46.84,46.72,46.77,43900.0,24.9896,24.9896,24.9255,24.9522,43900.0
2006-04-17 13:05:00,46.76,46.8,46.68,46.79,39100.0,24.9469,24.9682,24.9042,24.9629,39100.0
2006-04-17 13:10:00,46.77,46.78,46.64,46.64,56300.0,24.9522,24.9576,24.8829,24.8829,56300.0
2006-04-17 13:15:00,46.63,46.63,46.44,46.44,83700.0,24.8775,24.8775,24.7762,24.7762,83700.0
2006-04-17 13:20:00,46.43,46.5,46.34,46.46,86100.0,24.7708,24.8082,24.7228,24.7868,86100.0
2006-04-17 13:25:00,46.46,46.47,46.4,46.41,35500.0,24.7868,24.7922,24.7548,24.7602,35500.0
2006-04-17 13:30:00,46.41,46.46,46.4,46.44,60200.0,24.7602,24.7868,24.7548,24.7762,60200.0
2006-04-17 13:35:00,46.44,46.44,46.19,46.19,82900.0,24.7762,24.7762,24.6428,24.6428,82900.0
2006-04-17 13:40:00,46.19,46.38,46.16,46.34,54300.0,24.6428,24.7441,24.6268,24.7228,54300.0
2006-04-17 13:45:00,46.33,46.33,46.11,46.27,38300.0,24.7175,24.7175,24.6001,24.6855,38300.0
2006-04-17 13:50:00,46.25,46.25,45.92,46.16,94800.0,24.6748,24.6748,24.4987,24.6268,94800.0
2006-04-17 13:55:00,46.16,46.25,46.14,46.2,64800.0,24.6268,24.6748,24.6161,24.6481,64800.0
2006-04-17 14:00:00,46.21,46.27,46.19,46.21,46100.0,24.6535,24.6855,24.6428,24.6535,46100.0
2006-04-17 14:05:00,46.19,46.29,46.18,46.21,27500.0,24.6428,24.6961,24.6374,24.6535,27500.0
2006-04-17 14:10:00,46.22,46.22,46.18,46.2,20600.0,24.6588,24.6588,24.6374,24.6481,20600.0
2006-04-17 14:15:00,46.2,46.28,46.18,46.26,36900.0,24.6481,24.6908,24.6374,24.6801,36900.0
2006-04-17 14:20:00,46.26,46.28,46.19,46.2,37800.0,24.6801,24.6908,24.6428,24.6481,37800.0
2006-04-17 14:25:00,46.2,46.2,46.09,46.17,37200.0,24.6481,24.6481,24.5894,24.6321,37200.0
2006-04-17 14:30:00,46.18,46.18,46.12,46.16,18100.0,24.6374,24.6374,24.6054,24.6268,18100.0
2006-04-17 14:35:00,46.16,46.23,46.14,46.21,21300.0,24.6268,24.6641,24.6161,24.6535,21300.0
2006-04-17 14:40:00,46.21,46.26,46.21,46.21,24700.0,24.6535,24.6801,24.6535,24.6535,24700.0
2006-04-17 14:45:00,46.21,46.24,46.14,46.19,26200.0,24.6535,24.6695,24.6161,24.6428,26200.0
2006-04-17 14:50:00,46.17,46.19,46.07,46.09,24000.0,24.6321,24.6428,24.5788,24.5894,24000.0
2006-04-17 14:55:00,46.1,46.13,46.02,46.03,23100.0,24.5948,24.6108,24.5521,24.5574,23100.0
2006-04-17 15:00:00,46.03,46.15,46.03,46.14,28700.0,24.5574,24.6214,24.5574,24.6161,28700.0
2006-04-17 15:05:00,46.14,46.2,46.12,46.2,20000.0,24.6161,24.6481,24.6054,24.6481,20000.0
2006-04-17 15:10:00,46.2,46.22,46.16,46.18,34500.0,24.6481,24.6588,24.6268,24.6374,34500.0
2006-04-17 15:15:00,46.18,46.23,46.17,46.2,28000.0,24.6374,24.6641,24.6321,24.6481,28000.0
2006-04-17 15:20:00,46.19,46.2,46.08,46.13,71600.0,24.6428,24.6481,24.5841,24.6108,71600.0
2006-04-17 15:25:00,46.15,46.2,46.14,46.18,56400.0,24.6214,24.6481,24.6161,24.6374,56400.0
2006-04-17 15:30:00,46.18,46.24,46.17,46.23,32500.0,24.6374,24.6695,24.6321,24.6641,32500.0
2006-04-17 15:35:00,46.23,46.23,46.13,46.15,69100.0,24.6641,24.6641,24.6108,24.6214,69100.0
2006-04-17 15:40:00,46.15,46.21,46.14,46.19,43100.0,24.6214,24.6535,24.6161,24.6428,43100.0
2006-04-17 15:45:00,46.2,46.24,46.18,46.24,47200.0,24.6481,24.6695,24.6374,24.6695,47200.0
2006-04-17 15:50:00,46.24,46.28,46.24,46.26,65100.0,24.6695,24.6908,24.6695,24.6801,65100.0
2006-04-17 15:55:00,46.27,46.32,46.24,46.31,79800.0,24.6855,24.7121,24.6695,24.7068,79800.0
2006-04-18 09:30:00,46.44,46.6,46.32,46.38,69200.0,24.7762,24.8615,24.7121,24.7441,69200.0
2006-04-18 09:35:00,46.38,46.58,46.36,46.57,50100.0,24.7441,24.8509,24.7335,24.8455,50100.0
2006-04-18 09:40:00,46.57,46.58,46.4,46.42,38700.0,24.8455,24.8509,24.7548,24.7655,38700.0
2006-04-18 09:45:00,46.41,46.56,46.4,46.53,20100.0,24.7602,24.8402,24.7548,24.8242,20100.0
2006-04-18 09:50:00,46.52,46.74,46.51,46.65,60400.0,24.8188,24.9362,24.8135,24.8882,60400.0
2006-04-18 09:55:00,46.64,46.88,46.6,46.88,100700.0,24.8829,25.0109,24.8615,25.0109,100700.0
2006-04-18 10:00:00,46.86,46.91,46.61,46.74,71200.0,25.0002,25.0269,24.8669,24.9362,71200.0
2006-04-18 10:05:00,46.74,46.92,46.7,46.76,69700.0,24.9362,25.0322,24.9149,24.9469,69700.0
2006-04-18 10:10:00,46.79,46.84,46.65,46.68,47600.0,24.9629,24.9896,24.8882,24.9042,47600.0
2006-04-18 10:15:00,46.66,46.73,46.62,46.64,26100.0,24.8935,24.9309,24.8722,24.8829,26100.0
2006-04-18 10:20:00,46.65,46.68,46.61,46.65,42800.0,24.8882,24.9042,24.8669,24.8882,42800.0
2006-04-18 10:25:00,46.65,46.78,46.64,46.65,39400.0,24.8882,24.9576,24.8829,24.8882,39400.0
2006-04-18 10:30:00,46.65,46.73,46.63,46.68,16000.0,24.8882,24.9309,24.8775,24.9042,16000.0
2006-04-18 10:35:00,46.67,46.92,46.65,46.91,40200.0,24.8989,25.0322,24.8882,25.0269,40200.0
2006-04-18 10:40:00,46.89,46.98,46.81,46.86,33300.0,25.0162,25.0643,24.9736,25.0002,33300.0
2006-04-18 10:45:00,46.86,46.87,46.79,46.81,16600.0,25.0002,25.0056,24.9629,24.9736,16600.0
2006-04-18 10:50:00,46.82,46.83,46.77,46.8,8300.0,24.9789,24.9842,24.9522,24.9682,8300.0
2006-04-18 10:55:00,46.8,46.8,46.6,46.63,37100.0,24.9682,24.9682,24.8615,24.8775,37100.0
2006-04-18 11:00:00,46.63,46.68,46.63,46.65,24500.0,24.8775,24.9042,24.8775,24.8882,24500.0
2006-04-18 11:05:00,46.65,46.73,46.63,46.66,63900.0,24.8882,24.9309,24.8775,24.8935,63900.0
2006-04-18 11:10:00,46.66,46.7,46.61,46.62,31500.0,24.8935,24.9149,24.8669,24.8722,31500.0
2006-04-18 11:15:00,46.62,46.73,46.61,46.67,48900.0,24.8722,24.9309,24.8669,24.8989,48900.0
2006-04-18 11:20:00,46.66,46.67,46.6,46.61,15500.0,24.8935,24.8989,24.8615,24.8669,15500.0
2006-04-18 11:25:00,46.61,46.64,46.59,46.63,47100.0,24.8669,24.8829,24.8562,24.8775,47100.0
2006-04-18 11:30:00,46.62,46.67,46.58,46.6,39800.0,24.8722,24.8989,24.8509,24.8615,39800.0
2006-04-18 11:35:00,46.61,46.67,46.58,46.66,31600.0,24.8669,24.8989,24.8509,24.8935,31600.0
2006-04-18 11:40:00,46.65,46.67,46.58,46.64,39700.0,24.8882,24.8989,24.8509,24.8829,39700.0
2006-04-18 11:45:00,46.64,46.83,46.63,46.79,47100.0,24.8829,24.9842,24.8775,24.9629,47100.0
2006-04-18 11:50:00,46.78,46.99,46.77,46.98,67800.0,24.9576,25.0696,24.9522,25.0643,67800.0
2006-04-18 11:55:00,46.97,47.01,46.92,47.0,25600.0,25.0589,25.0803,25.0322,25.0749,25600.0
2006-04-18 12:00:00,47.0,47.06,46.97,47.04,51400.0,25.0749,25.1069,25.0589,25.0963,51400.0
2006-04-18 12:05:00,47.05,47.17,47.02,47.13,38000.0,25.1016,25.1656,25.0856,25.1443,38000.0
2006-04-18 12:10:00,47.13,47.18,47.1,47.16,34200.0,25.1443,25.171,25.1283,25.1603,34200.0
2006-04-18 12:15:00,47.15,47.33,47.15,47.28,70300.0,25.155,25.251,25.155,25.2243,70300.0
2006-04-18 12:20:00,47.26,47.27,47.16,47.24,45100.0,25.2136,25.219,25.1603,25.203,45100.0
2006-04-18 12:25:00,47.24,47.35,47.23,47.26,33700.0,25.203,25.2617,25.1976,25.2136,33700.0
2006-04-18 12:30:00,47.26,47.27,47.14,47.16,30000.0,25.2136,25.219,25.1496,25.1603,30000.0
2006-04-18 12:35:00,47.15,47.2,47.05,47.1,37400.0,25.155,25.1816,25.1016,25.1283,37400.0
2006-04-18 12:40:00,47.08,47.09,47.03,47.05,20500.0,25.1176,25.1229,25.0909,25.1016,20500.0
2006-04-18 12:45:00,47.05,47.06,47.02,47.06,10600.0,25.1016,25.1069,25.0856,25.1069,10600.0
2006-04-18 12:50:00,47.06,47.16,47.05,47.14,21800.0,25.1069,25.1603,25.1016,25.1496,21800.0
2006-04-18 12:55:00,47.14,47.24,47.14,47.22,33100.0,25.1496,25.203,25.1496,25.1923,33100.0
2006-04-18 13:00:00,47.24,47.31,47.2,47.31,49900.0,25.203,25.2403,25.1816,25.2403,49900.0
2006-04-18 13:05:00,47.29,47.45,47.29,47.34,50300.0,25.2296,25.315,25.2296,25.2563,50300.0
2006-04-18 13:10:00,47.35,47.45,47.34,47.44,28100.0,25.2617,25.315,25.2563,25.3097,28100.0
2006-04-18 13:15:00,47.43,47.43,47.38,47.41,13800.0,25.3043,25.3043,25.2777,25.2937,13800.0
2006-04-18 13:20:00,47.4,47.4,47.31,47.38,17400.0,25.2883,25.2883,25.2403,25.2777,17400.0
2006-04-18 13:25:00,47.37,47.37,47.31,47.35,15800.0,25.2723,25.2723,25.2403,25.2617,15800.0
2006-04-18 13:30:00,47.35,47.35,47.24,47.25,24100.0,25.2617,25.2617,25.203,25.2083,24100.0
2006-04-18 13:35:00,47.25,47.27,47.22,47.25,28000.0,25.2083,25.219,25.1923,25.2083,28000.0
2006-04-18 13:40:00,47.25,47.25,47.08,47.13,43400.0,25.2083,25.2083,25.1176,25.1443,43400.0
2006-04-18 13:45:00,47.13,47.14,47.02,47.05,23500.0,25.1443,25.1496,25.0856,25.1016,23500.0
2006-04-18 13:50:00,47.06,47.12,46.95,47.1,27900.0,25.1069,25.1389,25.0482,25.1283,27900.0
2006-04-18 13:55:00,47.11,47.19,47.1,47.14,31200.0,25.1336,25.1763,25.1283,25.1496,31200.0
2006-04-18 14:00:00,47.13,47.6,47.13,47.54,102900.0,25.1443,25.395,25.1443,25.363,102900.0
2006-04-18 14:05:00,47.56,47.85,47.42,47.42,182100.0,25.3737,25.5284,25.299,25.299,182100.0
2006-04-18 14:10:00,47.42,47.47,47.24,47.24,48000.0,25.299,25.3257,25.203,25.203,48000.0
2006-04-18 14:15:00,47.25,47.47,47.15,47.46,73900.0,25.2083,25.3257,25.155,25.3203,73900.0
2006-04-18 14:20:00,47.47,47.47,47.2,47.33,60100.0,25.3257,25.3257,25.1816,25.251,60100.0
2006-04-18 14:25:00,47.33,47.56,47.3,47.5,59000.0,25.251,25.3737,25.235,25.3417,59000.0
2006-04-18 14:30:00,47.53,47.62,47.46,47.58,70900.0,25.3577,25.4057,25.3203,25.3844,70900.0
2006-04-18 14:35:00,47.59,47.59,47.38,47.5,46900.0,25.3897,25.3897,25.2777,25.3417,46900.0
2006-04-18 14:40:00,47.5,47.61,47.46,47.53,42800.0,25.3417,25.4004,25.3203,25.3577,42800.0
2006-04-18 14:45:00,47.54,47.67,47.53,47.62,35600.0,25.363,25.4324,25.3577,25.4057,35600.0
2006-04-18 14:50:00,47.6,47.77,47.57,47.72,62000.0,25.395,25.4857,25.379,25.4591,62000.0
2006-04-18 14:55:00,47.72,47.78,47.72,47.74,22200.0,25.4591,25.4911,25.4591,25.4697,22200.0
2006-04-18 15:00:00,47.74,47.79,47.7,47.76,56300.0,25.4697,25.4964,25.4484,25.4804,56300.0
2006-04-18 15:05:00,47.75,47.83,47.74,47.83,58400.0,25.4751,25.5177,25.4697,25.5177,58400.0
2006-04-18 15:10:00,47.82,47.95,47.76,47.87,201200.0,25.5124,25.5818,25.4804,25.5391,201200.0
2006-04-18 15:15:00,47.86,48.04,47.83,47.97,201600.0,25.5337,25.6298,25.5177,25.5924,201600.0
2006-04-18 15:20:00,47.98,48.01,47.84,47.95,97200.0,25.5978,25.6138,25.5231,25.5818,97200.0
2006-04-18 15:25:00,47.95,47.96,47.85,47.89,68200.0,25.5818,25.5871,25.5284,25.5497,68200.0
2006-04-18 15:30:00,47.89,48.07,47.83,48.07,71000.0,25.5497,25.6458,25.5177,25.6458,71000.0
2006-04-18 15:35:00,48.06,48.08,47.95,48.01,122600.0,25.6404,25.6511,25.5818,25.6138,122600.0
2006-04-18 15:40:00,48.01,48.1,47.99,48.07,73600.0,25.6138,25.6618,25.6031,25.6458,73600.0
2006-04-18 15:45:00,48.06,48.12,48.01,48.1,77300.0,25.6404,25.6725,25.6138,25.6618,77300.0
2006-04-18 15:50:00,48.1,48.13,47.97,47.98,91300.0,25.6618,25.6778,25.5924,25.5978,91300.0
2006-04-18 15:55:00,47.97,48.11,47.97,48.06,326400.0,25.5924,25.6671,25.5924,25.6404,326400.0
2006-04-19 09:30:00,48.28,48.29,48.04,48.25,131200.0,25.7578,25.7632,25.6298,25.7418,131200.0
2006-04-19 09:35:00,48.25,48.27,48.0,48.12,139700.0,25.7418,25.7525,25.6084,25.6725,139700.0
2006-04-19 09:40:00,48.11,48.25,48.05,48.11,73800.0,25.6671,25.7418,25.6351,25.6671,73800.0
2006-04-19 09:45:00,48.11,48.14,47.73,47.75,81900.0,25.6671,25.6831,25.4644,25.4751,81900.0
2006-04-19 09:50:00,47.74,47.9,47.65,47.9,67100.0,25.4697,25.5551,25.4217,25.5551,67100.0
2006-04-19 09:55:00,47.87,47.92,47.7,47.75,47100.0,25.5391,25.5658,25.4484,25.4751,47100.0
2006-04-19 10:00:00,47.75,47.79,47.65,47.77,46100.0,25.4751,25.4964,25.4217,25.4857,46100.0
2006-04-19 10:05:00,47.76,47.78,47.65,47.71,46300.0,25.4804,25.4911,25.4217,25.4537,46300.0
2006-04-19 10:10:00,47.71,47.89,47.69,47.88,65500.0,25.4537,25.5497,25.443,25.5444,65500.0
2006-04-19 10:15:00,47.88,48.13,47.72,48.1,260800.0,25.5444,25.6778,25.4591,25.6618,260800.0
2006-04-19 10:20:00,48.09,48.1,47.98,48.07,69000.0,25.6565,25.6618,25.5978,25.6458,69000.0
2006-04-19 10:25:00,48.08,48.09,47.98,48.0,53500.0,25.6511,25.6565,25.5978,25.6084,53500.0
2006-04-19 10:30:00,48.0,48.06,47.82,48.02,73000.0,25.6084,25.6404,25.5124,25.6191,73000.0
2006-04-19 10:35:00,48.01,48.03,47.88,47.95,41400.0,25.6138,25.6244,25.5444,25.5818,41400.0
2006-04-19 10:40:00,47.95,48.13,47.86,48.08,42800.0,25.5818,25.6778,25.5337,25.6511,42800.0
2006-04-19 10:45:00,48.08,48.17,48.0,48.0,38800.0,25.6511,25.6991,25.6084,25.6084,38800.0
2006-04-19 10:50:00,47.97,48.11,47.96,48.07,20800.0,25.5924,25.6671,25.5871,25.6458,20800.0
2006-04-19 10:55:00,48.07,48.15,48.05,48.15,35900.0,25.6458,25.6885,25.6351,25.6885,35900.0
2006-04-19 11:00:00,48.14,48.23,48.12,48.22,28600.0,25.6831,25.7311,25.6725,25.7258,28600.0
2006-04-19 11:05:00,48.24,48.4,48.24,48.32,60000.0,25.7365,25.8218,25.7365,25.7792,60000.0
2006-04-19 11:10:00,48.33,48.39,48.25,48.33,27500.0,25.7845,25.8165,25.7418,25.7845,27500.0
2006-04-19 11:15:00,48.31,48.4,48.28,48.39,43500.0,25.7738,25.8218,25.7578,25.8165,43500.0
2006-04-19 11:20:00,48.39,48.41,48.33,48.38,37100.0,25.8165,25.8272,25.7845,25.8112,37100.0
2006-04-19 11:25:00,48.39,48.39,48.23,48.3,50600.0,25.8165,25.8165,25.7311,25.7685,50600.0
2006-04-19 11:30:00,48.29,48.35,48.24,48.29,25900.0,25.7632,25.7952,25.7365,25.7632,25900.0
2006-04-19 11:35:00,48.29,48.4,48.26,48.36,35200.0,25.7632,25.8218,25.7471,25.8005,35200.0
2006-04-19 11:40:00,48.36,48.41,48.24,48.28,19600.0,25.8005,25.8272,25.7365,25.7578,19600.0
2006-04-19 11:45:00,48.28,48.35,48.24,48.32,60100.0,25.7578,25.7952,25.7365,25.7792,60100.0
2006-04-19 11:50:00,48.32,48.32,48.23,48.27,7700.0,25.7792,25.7792,25.7311,25.7525,7700.0
2006-04-19 11:55:00,48.25,48.25,48.15,48.16,22900.0,25.7418,25.7418,25.6885,25.6938,22900.0
2006-04-19 12:00:00,48.17,48.25,48.14,48.24,23200.0,25.6991,25.7418,25.6831,25.7365,23200.0
2006-04-19 12:05:00,48.23,48.31,48.23,48.31,35400.0,25.7311,25.7738,25.7311,25.7738,35400.0
2006-04-19 12:10:00,48.31,48.39,48.26,48.39,20300.0,25.7738,25.8165,25.7471,25.8165,20300.0
2006-04-19 12:15:00,48.37,48.4,48.34,48.38,14400.0,25.8058,25.8218,25.7898,25.8112,14400.0
2006-04-19 12:20:00,48.38,48.5,48.37,48.47,42300.0,25.8112,25.8752,25.8058,25.8592,42300.0
2006-04-19 12:25:00,48.47,48.47,48.38,48.38,27300.0,25.8592,25.8592,25.8112,25.8112,27300.0
2006-04-19 12:30:00,48.39,48.4,48.3,48.3,20800.0,25.8165,25.8218,25.7685,25.7685,20800.0
2006-04-19 12:35:00,48.31,48.38,48.3,48.34,14200.0,25.7738,25.8112,25.7685,25.7898,14200.0
2006-04-19 12:40:00,48.32,48.33,48.23,48.23,16800.0,25.7792,25.7845,25.7311,25.7311,16800.0
2006-04-19 12:45:00,48.24,48.31,48.23,48.25,12300.0,25.7365,25.7738,25.7311,25.7418,12300.0
2006-04-19 12:50:00,48.24,48.25,48.08,48.09,23200.0,25.7365,25.7418,25.6511,25.6565,23200.0
2006-04-19 12:55:00,48.09,48.18,48.07,48.16,27300.0,25.6565,25.7045,25.6458,25.6938,27300.0
2006-04-19 13:00:00,48.16,48.33,48.15,48.27,49200.0,25.6938,25.7845,25.6885,25.7525,49200.0
2006-04-19 13:05:00,48.26,48.26,48.03,48.16,43100.0,25.7471,25.7471,25.6244,25.6938,43100.0
2006-04-19 13:10:00,48.16,48.2,48.05,48.11,19800.0,25.6938,25.7151,25.6351,25.6671,19800.0
2006-04-19 13:15:00,48.12,48.26,48.09,48.21,58800.0,25.6725,25.7471,25.6565,25.7205,58800.0
2006-04-19 13:20:00,48.2,48.25,48.2,48.2,31500.0,25.7151,25.7418,25.7151,25.7151,31500.0
2006-04-19 13:25:00,48.2,48.38,48.2,48.34,81000.0,25.7151,25.8112,25.7151,25.7898,81000.0
2006-04-19 13:30:00,48.33,48.39,48.29,48.33,20500.0,25.7845,25.8165,25.7632,25.7845,20500.0
2006-04-19 13:35:00,48.33,48.35,48.24,48.26,6200.0,25.7845,25.7952,25.7365,25.7471,6200.0
2006-04-19 13:40:00,48.24,48.35,48.24,48.34,15900.0,25.7365,25.7952,25.7365,25.7898,15900.0
2006-04-19 13:45:00,48.34,48.34,48.29,48.31,11200.0,25.7898,25.7898,25.7632,25.7738,11200.0
2006-04-19 13:50:00,48.31,48.4,48.25,48.33,29900.0,25.7738,25.8218,25.7418,25.7845,29900.0
2006-04-19 13:55:00,48.33,48.49,48.33,48.42,31600.0,25.7845,25.8699,25.7845,25.8325,31600.0
2006-04-19 14:00:00,48.42,48.48,48.39,48.4,26600.0,25.8325,25.8645,25.8165,25.8218,26600.0
2006-04-19 14:05:00,48.4,48.43,48.35,48.41,62400.0,25.8218,25.8378,25.7952,25.8272,62400.0
2006-04-19 14:10:00,48.42,48.51,48.38,48.5,86000.0,25.8325,25.8805,25.8112,25.8752,86000.0
2006-04-19 14:15:00,48.5,48.57,48.48,48.57,75300.0,25.8752,25.9125,25.8645,25.9125,75300.0
2006-04-19 14:20:00,48.58,48.64,48.54,48.59,50800.0,25.9179,25.9499,25.8965,25.9232,50800.0
2006-04-19 14:25:00,48.59,48.71,48.58,48.63,50000.0,25.9232,25.9872,25.9179,25.9445,50000.0
2006-04-19 14:30:00,48.62,48.64,48.5,48.51,31100.0,25.9392,25.9499,25.8752,25.8805,31100.0
2006-04-19 14:35:00,48.5,48.56,48.49,48.55,26700.0,25.8752,25.9072,25.8699,25.9019,26700.0
2006-04-19 14:40:00,48.54,48.64,48.54,48.58,42400.0,25.8965,25.9499,25.8965,25.9179,42400.0
2006-04-19 14:45:00,48.59,48.6,48.52,48.52,12300.0,25.9232,25.9285,25.8859,25.8859,12300.0
2006-04-19 14:50:00,48.53,48.6,48.51,48.57,75900.0,25.8912,25.9285,25.8805,25.9125,75900.0
2006-04-19 14:55:00,48.57,48.58,48.5,48.5,34200.0,25.9125,25.9179,25.8752,25.8752,34200.0
2006-04-19 15:00:00,48.5,48.54,48.5,48.52,31600.0,25.8752,25.8965,25.8752,25.8859,31600.0
2006-04-19 15:05:00,48.52,48.56,48.5,48.54,26200.0,25.8859,25.9072,25.8752,25.8965,26200.0
2006-04-19 15:10:00,48.55,48.58,48.55,48.57,29100.0,25.9019,25.9179,25.9019,25.9125,29100.0
2006-04-19 15:15:00,48.57,48.57,48.49,48.5,56900.0,25.9125,25.9125,25.8699,25.8752,56900.0
2006-04-19 15:20:00,48.5,48.53,48.49,48.5,27300.0,25.8752,25.8912,25.8699,25.8752,27300.0
2006-04-19 15:25:00,48.5,48.53,48.48,48.51,51500.0,25.8752,25.8912,25.8645,25.8805,51500.0
2006-04-19 15:30:00,48.5,48.51,48.48,48.5,55100.0,25.8752,25.8805,25.8645,25.8752,55100.0
2006-04-19 15:35:00,48.5,48.59,48.5,48.59,42900.0,25.8752,25.9232,25.8752,25.9232,42900.0
2006-04-19 15:40:00,48.59,48.7,48.57,48.7,88700.0,25.9232,25.9819,25.9125,25.9819,88700.0
2006-04-19 15:45:00,48.69,48.73,48.64,48.73,76400.0,25.9766,25.9979,25.9499,25.9979,76400.0
2006-04-19 15:50:00,48.72,48.75,48.62,48.63,95000.0,25.9926,26.0086,25.9392,25.9445,95000.0
2006-04-19 15:55:00,48.62,48.64,48.54,48.64,111400.0,25.9392,25.9499,25.8965,25.9499,111400.0
2006-04-20 09:30:00,48.16,48.2,48.0,48.06,108000.0,25.6938,25.7151,25.6084,25.6404,108000.0
2006-04-20 09:35:00,48.07,48.35,48.03,48.13,80200.0,25.6458,25.7952,25.6244,25.6778,80200.0
2006-04-20 09:40:00,48.18,48.39,48.18,48.36,56000.0,25.7045,25.8165,25.7045,25.8005,56000.0
2006-04-20 09:45:00,48.36,48.47,48.23,48.43,90800.0,25.8005,25.8592,25.7311,25.8378,90800.0
2006-04-20 09:50:00,48.43,48.55,48.39,48.5,146100.0,25.8378,25.9019,25.8165,25.8752,146100.0
2006-04-20 09:55:00,48.5,48.81,48.4,48.74,104700.0,25.8752,26.0406,25.8218,26.0032,104700.0
2006-04-20 10:00:00,48.75,48.95,48.71,48.78,98400.0,26.0086,26.1153,25.9872,26.0246,98400.0
2006-04-20 10:05:00,48.79,48.97,48.78,48.87,81000.0,26.0299,26.1259,26.0246,26.0726,81000.0
2006-04-20 10:10:00,48.87,49.14,48.7,49.14,88100.0,26.0726,26.2166,25.9819,26.2166,88100.0
2006-04-20 10:15:00,49.13,49.26,49.06,49.21,94200.0,26.2113,26.2807,26.174,26.254,94200.0
2006-04-20 10:20:00,49.22,49.24,49.1,49.24,85600.0,26.2593,26.27,26.1953,26.27,85600.0
2006-04-20 10:25:00,49.25,49.49,49.24,49.38,90400.0,26.2753,26.4034,26.27,26.3447,90400.0
2006-04-20 10:30:00,49.39,49.42,49.28,49.32,140700.0,26.35,26.366,26.2913,26.3127,140700.0
2006-04-20 10:35:00,49.32,49.33,49.14,49.19,119300.0,26.3127,26.318,26.2166,26.2433,119300.0
2006-04-20 10:40:00,49.19,49.2,49.03,49.03,128300.0,26.2433,26.2486,26.1579,26.1579,128300.0
2006-04-20 10:45:00,49.02,49.18,48.98,49.1,134600.0,26.1526,26.238,26.1313,26.1953,134600.0
2006-04-20 10:50:00,49.1,49.16,48.99,48.99,64400.0,26.1953,26.2273,26.1366,26.1366,64400.0
2006-04-20 10:55:00,48.98,49.18,48.95,49.17,61800.0,26.1313,26.238,26.1153,26.2326,61800.0
2006-04-20 11:00:00,49.17,49.17,49.08,49.16,68700.0,26.2326,26.2326,26.1846,26.2273,68700.0
2006-04-20 11:05:00,49.15,49.18,49.09,49.13,60800.0,26.222,26.238,26.19,26.2113,60800.0
2006-04-20 11:10:00,49.12,49.16,48.97,48.98,75100.0,26.206,26.2273,26.1259,26.1313,75100.0
2006-04-20 11:15:00,48.97,48.98,48.78,48.81,70200.0,26.1259,26.1313,26.0246,26.0406,70200.0
2006-04-20 11:20:00,48.82,48.92,48.78,48.8,75800.0,26.0459,26.0993,26.0246,26.0352,75800.0
2006-04-20 11:25:00,48.79,48.83,48.71,48.76,33900.0,26.0299,26.0512,25.9872,26.0139,33900.0
2006-04-20 11:30:00,48.77,48.9,48.76,48.77,50300.0,26.0192,26.0886,26.0139,26.0192,50300.0
2006-04-20 11:35:00,48.77,49.1,48.68,48.84,91200.0,26.0192,26.1953,25.9712,26.0566,91200.0
2006-04-20 11:40:00,48.84,48.88,48.82,48.85,14200.0,26.0566,26.0779,26.0459,26.0619,14200.0
2006-04-20 11:45:00,48.85,48.86,48.73,48.81,22500.0,26.0619,26.0673,25.9979,26.0406,22500.0
2006-04-20 11:50:00,48.79,48.84,48.72,48.76,28300.0,26.0299,26.0566,25.9926,26.0139,28300.0
2006-04-20 11:55:00,48.78,48.84,48.73,48.84,22300.0,26.0246,26.0566,25.9979,26.0566,22300.0
2006-04-20 12:00:00,48.84,48.9,48.68,48.82,64300.0,26.0566,26.0886,25.9712,26.0459,64300.0
2006-04-20 12:05:00,48.81,48.93,48.73,48.92,41600.0,26.0406,26.1046,25.9979,26.0993,41600.0
2006-04-20 12:10:00,48.92,49.05,48.86,49.03,57700.0,26.0993,26.1686,26.0673,26.1579,57700.0
2006-04-20 12:15:00,49.04,49.21,49.02,49.14,57500.0,26.1633,26.254,26.1526,26.2166,57500.0
2006-04-20 12:20:00,49.13,49.15,49.02,49.03,29500.0,26.2113,26.222,26.1526,26.1579,29500.0
2006-04-20 12:25:00,49.03,49.04,48.95,48.98,23400.0,26.1579,26.1633,26.1153,26.1313,23400.0
2006-04-20 12:30:00,49.0,49.05,48.97,48.99,20500.0,26.1419,26.1686,26.1259,26.1366,20500.0
2006-04-20 12:35:00,48.98,48.98,48.88,48.88,14700.0,26.1313,26.1313,26.0779,26.0779,14700.0
2006-04-20 12:40:00,48.88,49.0,48.85,48.98,32400.0,26.0779,26.1419,26.0619,26.1313,32400.0
2006-04-20 12:45:00,48.95,49.08,48.93,49.04,18500.0,26.1153,26.1846,26.1046,26.1633,18500.0
2006-04-20 12:50:00,49.05,49.12,49.04,49.08,29100.0,26.1686,26.206,26.1633,26.1846,29100.0
2006-04-20 12:55:00,49.09,49.38,49.08,49.36,79000.0,26.19,26.3447,26.1846,26.334,79000.0
2006-04-20 13:00:00,49.38,49.39,49.23,49.3,43000.0,26.3447,26.35,26.2647,26.302,43000.0
2006-04-20 13:05:00,49.3,49.32,49.19,49.22,13500.0,26.302,26.3127,26.2433,26.2593,13500.0
2006-04-20 13:10:00,49.21,49.21,49.04,49.06,33300.0,26.254,26.254,26.1633,26.174,33300.0
2006-04-20 13:15:00,49.04,49.08,49.01,49.07,22800.0,26.1633,26.1846,26.1473,26.1793,22800.0
2006-04-20 13:20:00,49.07,49.08,48.99,48.99,29800.0,26.1793,26.1846,26.1366,26.1366,29800.0
2006-04-20 13:25:00,49.0,49.08,48.96,49.06,40000.0,26.1419,26.1846,26.1206,26.174,40000.0
2006-04-20 13:30:00,49.05,49.08,49.0,49.07,21100.0,26.1686,26.1846,26.1419,26.1793,21100.0
2006-04-20 13:35:00,49.06,49.07,49.0,49.04,23400.0,26.174,26.1793,26.1419,26.1633,23400.0
2006-04-20 13:40:00,49.04,49.08,48.98,49.0,22200.0,26.1633,26.1846,26.1313,26.1419,22200.0
2006-04-20 13:45:00,49.0,49.06,49.0,49.06,16600.0,26.1419,26.174,26.1419,26.174,16600.0
2006-04-20 13:50:00,49.05,49.1,49.05,49.07,18100.0,26.1686,26.1953,26.1686,26.1793,18100.0
2006-04-20 13:55:00,49.09,49.2,49.06,49.06,54700.0,26.19,26.2486,26.174,26.174,54700.0
2006-04-20 14:00:00,49.06,49.13,49.04,49.1,25900.0,26.174,26.2113,26.1633,26.1953,25900.0
2006-04-20 14:05:00,49.1,49.13,49.06,49.09,17100.0,26.1953,26.2113,26.174,26.19,17100.0
2006-04-20 14:10:00,49.09,49.09,49.04,49.05,22500.0,26.19,26.19,26.1633,26.1686,22500.0
2006-04-20 14:15:00,49.06,49.06,48.9,48.92,56000.0,26.174,26.174,26.0886,26.0993,56000.0
2006-04-20 14:20:00,48.94,48.94,48.89,48.9,28700.0,26.1099,26.1099,26.0833,26.0886,28700.0
2006-04-20 14:25:00,48.9,49.02,48.88,48.99,48700.0,26.0886,26.1526,26.0779,26.1366,48700.0
2006-04-20 14:30:00,49.0,49.18,48.99,49.16,53500.0,26.1419,26.238,26.1366,26.2273,53500.0
2006-04-20 14:35:00,49.16,49.16,49.06,49.06,51600.0,26.2273,26.2273,26.174,26.174,51600.0
2006-04-20 14:40:00,49.06,49.15,49.02,49.02,30000.0,26.174,26.222,26.1526,26.1526,30000.0
2006-04-20 14:45:00,49.04,49.16,49.03,49.05,32100.0,26.1633,26.2273,26.1579,26.1686,32100.0
2006-04-20 14:50:00,49.05,49.14,49.04,49.1,30500.0,26.1686,26.2166,26.1633,26.1953,30500.0
2006-04-20 14:55:00,49.11,49.22,49.08,49.21,45600.0,26.2006,26.2593,26.1846,26.254,45600.0
2006-04-20 15:00:00,49.21,49.22,49.11,49.13,54700.0,26.254,26.2593,26.2006,26.2113,54700.0
2006-04-20 15:05:00,49.12,49.2,49.12,49.19,57500.0,26.206,26.2486,26.206,26.2433,57500.0
2006-04-20 15:10:00,49.19,49.2,49.15,49.19,21100.0,26.2433,26.2486,26.222,26.2433,21100.0
2006-04-20 15:15:00,49.19,49.2,49.14,49.15,28600.0,26.2433,26.2486,26.2166,26.222,28600.0
2006-04-20 15:20:00,49.14,49.27,49.13,49.27,66900.0,26.2166,26.286,26.2113,26.286,66900.0
2006-04-20 15:25:00,49.26,49.32,49.25,49.31,63000.0,26.2807,26.3127,26.2753,26.3073,63000.0
2006-04-20 15:30:00,49.31,49.34,49.29,49.31,64400.0,26.3073,26.3233,26.2967,26.3073,64400.0
2006-04-20 15:35:00,49.3,49.32,49.29,49.3,56000.0,26.302,26.3127,26.2967,26.302,56000.0
2006-04-20 15:40:00,49.31,49.36,49.28,49.35,98700.0,26.3073,26.334,26.2913,26.3287,98700.0
2006-04-20 15:45:00,49.35,49.41,49.35,49.41,89100.0,26.3287,26.3607,26.3287,26.3607,89100.0
2006-04-20 15:50:00,49.4,49.41,49.35,49.39,197900.0,26.3553,26.3607,26.3287,26.35,197900.0
2006-04-20 15:55:00,49.4,49.56,49.38,49.56,383800.0,26.3553,26.4407,26.3447,26.4407,383800.0
2006-04-21 09:30:00,49.99,50.02,49.38,49.65,1193400.0,26.6701,26.6861,26.3447,26.4887,1193400.0
2006-04-21 09:35:00,49.65,49.68,49.43,49.46,167000.0,26.4887,26.5047,26.3714,26.3874,167000.0
2006-04-21 09:40:00,49.47,49.5,49.2,49.25,180600.0,26.3927,26.4087,26.2486,26.2753,180600.0
2006-04-21 09:45:00,49.26,49.37,49.24,49.33,81400.0,26.2807,26.3393,26.27,26.318,81400.0
2006-04-21 09:50:00,49.33,49.37,49.29,49.3,56100.0,26.318,26.3393,26.2967,26.302,56100.0
2006-04-21 09:55:00,49.3,49.42,49.23,49.31,221000.0,26.302,26.366,26.2647,26.3073,221000.0
2006-04-21 10:00:00,49.31,49.36,49.25,49.3,99300.0,26.3073,26.334,26.2753,26.302,99300.0
2006-04-21 10:05:00,49.3,49.31,49.25,49.29,165800.0,26.302,26.3073,26.2753,26.2967,165800.0
2006-04-21 10:10:00,49.29,49.4,49.28,49.3,186800.0,26.2967,26.3553,26.2913,26.302,186800.0
2006-04-21 10:15:00,49.3,49.33,49.19,49.26,100900.0,26.302,26.318,26.2433,26.2807,100900.0
2006-04-21 10:20:00,49.26,49.27,49.21,49.25,103100.0,26.2807,26.286,26.254,26.2753,103100.0
2006-04-21 10:25:00,49.25,49.3,49.15,49.17,117900.0,26.2753,26.302,26.222,26.2326,117900.0
2006-04-21 10:30:00,49.17,49.19,48.93,48.93,85000.0,26.2326,26.2433,26.1046,26.1046,85000.0
2006-04-21 10:35:00,48.94,49.18,48.93,49.09,49200.0,26.1099,26.238,26.1046,26.19,49200.0
2006-04-21 10:40:00,49.09,49.26,49.08,49.14,48700.0,26.19,26.2807,26.1846,26.2166,48700.0
2006-04-21 10:45:00,49.12,49.18,49.03,49.03,44700.0,26.206,26.238,26.1579,26.1579,44700.0
2006-04-21 10:50:00,49.04,49.08,48.98,49.06,47000.0,26.1633,26.1846,26.1313,26.174,47000.0
2006-04-21 10:55:00,49.06,49.06,48.97,49.01,43500.0,26.174,26.174,26.1259,26.1473,43500.0
2006-04-21 11:00:00,49.01,49.09,48.95,48.95,75100.0,26.1473,26.19,26.1153,26.1153,75100.0
2006-04-21 11:05:00,48.97,48.97,48.85,48.87,86800.0,26.1259,26.1259,26.0619,26.0726,86800.0
2006-04-21 11:10:00,48.86,48.87,48.78,48.83,38500.0,26.0673,26.0726,26.0246,26.0512,38500.0
2006-04-21 11:15:00,48.84,48.85,48.74,48.75,46200.0,26.0566,26.0619,26.0032,26.0086,46200.0
2006-04-21 11:20:00,48.74,48.81,48.64,48.69,53600.0,26.0032,26.0406,25.9499,25.9766,53600.0
2006-04-21 11:25:00,48.69,48.81,48.68,48.75,31200.0,25.9766,26.0406,25.9712,26.0086,31200.0
2006-04-21 11:30:00,48.75,48.79,48.69,48.71,49600.0,26.0086,26.0299,25.9766,25.9872,49600.0
2006-04-21 11:35:00,48.71,48.84,48.7,48.81,44400.0,25.9872,26.0566,25.9819,26.0406,44400.0
2006-04-21 11:40:00,48.82,48.91,48.82,48.85,27200.0,26.0459,26.0939,26.0459,26.0619,27200.0
2006-04-21 11:45:00,48.84,48.97,48.84,48.93,58700.0,26.0566,26.1259,26.0566,26.1046,58700.0
2006-04-21 11:50:00,48.93,48.96,48.83,48.87,42900.0,26.1046,26.1206,26.0512,26.0726,42900.0
2006-04-21 11:55:00,48.88,49.02,48.86,48.94,26800.0,26.0779,26.1526,26.0673,26.1099,26800.0
2006-04-21 12:00:00,48.95,49.02,48.89,48.89,26500.0,26.1153,26.1526,26.0833,26.0833,26500.0
2006-04-21 12:05:00,48.9,48.98,48.89,48.9,30100.0,26.0886,26.1313,26.0833,26.0886,30100.0
2006-04-21 12:10:00,48.9,48.9,48.85,48.88,17000.0,26.0886,26.0886,26.0619,26.0779,17000.0
2006-04-21 12:15:00,48.87,48.96,48.84,48.96,36100.0,26.0726,26.1206,26.0566,26.1206,36100.0
2006-04-21 12:20:00,48.96,49.07,48.96,49.04,20300.0,26.1206,26.1793,26.1206,26.1633,20300.0
2006-04-21 12:25:00,49.03,49.16,49.0,49.11,30000.0,26.1579,26.2273,26.1419,26.2006,30000.0
2006-04-21 12:30:00,49.1,49.12,49.0,49.05,25200.0,26.1953,26.206,26.1419,26.1686,25200.0
2006-04-21 12:35:00,49.06,49.07,49.0,49.0,11100.0,26.174,26.1793,26.1419,26.1419,11100.0
2006-04-21 12:40:00,49.0,49.01,48.96,48.97,35800.0,26.1419,26.1473,26.1206,26.1259,35800.0
2006-04-21 12:45:00,48.98,49.06,48.98,49.06,10500.0,26.1313,26.174,26.1313,26.174,10500.0
2006-04-21 12:50:00,49.06,49.11,49.04,49.1,23200.0,26.174,26.2006,26.1633,26.1953,23200.0
2006-04-21 12:55:00,49.09,49.16,49.08,49.12,16700.0,26.19,26.2273,26.1846,26.206,16700.0
2006-04-21 13:00:00,49.12,49.18,49.11,49.17,16800.0,26.206,26.238,26.2006,26.2326,16800.0
2006-04-21 13:05:00,49.17,49.17,49.09,49.09,20200.0,26.2326,26.2326,26.19,26.19,20200.0
2006-04-21 13:10:00,49.09,49.09,48.98,48.99,14400.0,26.19,26.19,26.1313,26.1366,14400.0
2006-04-21 13:15:00,48.98,49.0,48.93,48.93,19300.0,26.1313,26.1419,26.1046,26.1046,19300.0
2006-04-21 13:20:00,48.93,49.0,48.92,48.98,22100.0,26.1046,26.1419,26.0993,26.1313,22100.0
2006-04-21 13:25:00,49.0,49.04,49.0,49.02,11400.0,26.1419,26.1633,26.1419,26.1526,11400.0
2006-04-21 13:30:00,49.01,49.06,49.01,49.05,18400.0,26.1473,26.174,26.1473,26.1686,18400.0
2006-04-21 13:35:00,49.06,49.06,49.0,49.04,12600.0,26.174,26.174,26.1419,26.1633,12600.0
2006-04-21 13:40:00,49.04,49.1,49.03,49.05,25500.0,26.1633,26.1953,26.1579,26.1686,25500.0
2006-04-21 13:45:00,49.05,49.09,49.04,49.09,7800.0,26.1686,26.19,26.1633,26.19,7800.0
2006-04-21 13:50:00,49.1,49.11,49.07,49.08,8800.0,26.1953,26.2006,26.1793,26.1846,8800.0
2006-04-21 13:55:00,49.07,49.07,49.0,49.05,16900.0,26.1793,26.1793,26.1419,26.1686,16900.0
2006-04-21 14:00:00,49.05,49.08,48.87,48.87,56300.0,26.1686,26.1846,26.0726,26.0726,56300.0
2006-04-21 14:05:00,48.88,48.94,48.83,48.88,57600.0,26.0779,26.1099,26.0512,26.0779,57600.0
2006-04-21 14:10:00,48.88,48.88,48.82,48.88,41900.0,26.0779,26.0779,26.0459,26.0779,41900.0
2006-04-21 14:15:00,48.88,48.92,48.81,48.92,58600.0,26.0779,26.0993,26.0406,26.0993,58600.0
2006-04-21 14:20:00,48.92,49.06,48.88,49.0,37000.0,26.0993,26.174,26.0779,26.1419,37000.0
2006-04-21 14:25:00,49.0,49.0,48.87,48.9,29100.0,26.1419,26.1419,26.0726,26.0886,29100.0
2006-04-21 14:30:00,48.9,48.9,48.76,48.84,37900.0,26.0886,26.0886,26.0139,26.0566,37900.0
2006-04-21 14:35:00,48.84,48.85,48.69,48.76,77800.0,26.0566,26.0619,25.9766,26.0139,77800.0
2006-04-21 14:40:00,48.76,48.81,48.73,48.76,37700.0,26.0139,26.0406,25.9979,26.0139,37700.0
2006-04-21 14:45:00,48.75,48.81,48.71,48.79,63600.0,26.0086,26.0406,25.9872,26.0299,63600.0
2006-04-21 14:50:00,48.79,48.83,48.77,48.8,69500.0,26.0299,26.0512,26.0192,26.0352,69500.0
2006-04-21 14:55:00,48.79,48.79,48.69,48.73,52000.0,26.0299,26.0299,25.9766,25.9979,52000.0
2006-04-21 15:00:00,48.73,48.77,48.65,48.72,42400.0,25.9979,26.0192,25.9552,25.9926,42400.0
2006-04-21 15:05:00,48.71,48.76,48.66,48.67,31900.0,25.9872,26.0139,25.9606,25.9659,31900.0
2006-04-21 15:10:00,48.67,48.67,48.53,48.6,66600.0,25.9659,25.9659,25.8912,25.9285,66600.0
2006-04-21 15:15:00,48.6,48.64,48.51,48.64,49000.0,25.9285,25.9499,25.8805,25.9499,49000.0
2006-04-21 15:20:00,48.63,48.65,48.6,48.6,19100.0,25.9445,25.9552,25.9285,25.9285,19100.0
2006-04-21 15:25:00,48.6,48.61,48.6,48.61,26200.0,25.9285,25.9339,25.9285,25.9339,26200.0
2006-04-21 15:30:00,48.61,48.73,48.57,48.71,64700.0,25.9339,25.9979,25.9125,25.9872,64700.0
2006-04-21 15:35:00,48.71,48.72,48.65,48.65,50100.0,25.9872,25.9926,25.9552,25.9552,50100.0
2006-04-21 15:40:00,48.65,48.82,48.63,48.79,95500.0,25.9552,26.0459,25.9445,26.0299,95500.0
2006-04-21 15:45:00,48.79,48.83,48.77,48.8,68800.0,26.0299,26.0512,26.0192,26.0352,68800.0
2006-04-21 15:50:00,48.8,48.91,48.79,48.86,135800.0,26.0352,26.0939,26.0299,26.0673,135800.0
2006-04-21 15:55:00,48.86,48.92,48.84,48.91,114600.0,26.0673,26.0993,26.0566,26.0939,114600.0
2006-04-24 09:30:00,48.86,48.87,48.45,48.46,111600.0,26.0673,26.0726,25.8485,25.8538,111600.0
2006-04-24 09:35:00,48.47,48.64,48.32,48.46,59600.0,25.8592,25.9499,25.7792,25.8538,59600.0
2006-04-24 09:40:00,48.43,48.43,48.18,48.21,66800.0,25.8378,25.8378,25.7045,25.7205,66800.0
2006-04-24 09:45:00,48.2,48.36,48.18,48.23,71300.0,25.7151,25.8005,25.7045,25.7311,71300.0
2006-04-24 09:50:00,48.22,48.29,48.22,48.25,30700.0,25.7258,25.7632,25.7258,25.7418,30700.0
2006-04-24 09:55:00,48.25,48.26,48.06,48.1,54500.0,25.7418,25.7471,25.6404,25.6618,54500.0
2006-04-24 10:00:00,48.09,48.13,48.07,48.09,46700.0,25.6565,25.6778,25.6458,25.6565,46700.0
2006-04-24 10:05:00,48.09,48.09,48.01,48.01,38800.0,25.6565,25.6565,25.6138,25.6138,38800.0
2006-04-24 10:10:00,48.03,48.12,48.03,48.08,78400.0,25.6244,25.6725,25.6244,25.6511,78400.0
2006-04-24 10:15:00,48.08,48.22,48.06,48.16,62900.0,25.6511,25.7258,25.6404,25.6938,62900.0
2006-04-24 10:20:00,48.17,48.38,47.99,48.37,65000.0,25.6991,25.8112,25.6031,25.8058,65000.0
2006-04-24 10:25:00,48.36,48.37,48.14,48.14,72200.0,25.8005,25.8058,25.6831,25.6831,72200.0
2006-04-24 10:30:00,48.14,48.18,48.12,48.17,41100.0,25.6831,25.7045,25.6725,25.6991,41100.0
2006-04-24 10:35:00,48.17,48.23,48.16,48.22,19700.0,25.6991,25.7311,25.6938,25.7258,19700.0
2006-04-24 10:40:00,48.23,48.3,48.18,48.23,35800.0,25.7311,25.7685,25.7045,25.7311,35800.0
2006-04-24 10:45:00,48.24,48.25,48.1,48.12,27000.0,25.7365,25.7418,25.6618,25.6725,27000.0
2006-04-24 10:50:00,48.11,48.16,48.09,48.09,19400.0,25.6671,25.6938,25.6565,25.6565,19400.0
2006-04-24 10:55:00,48.09,48.09,47.96,47.97,58900.0,25.6565,25.6565,25.5871,25.5924,58900.0
2006-04-24 11:00:00,47.97,48.09,47.96,48.09,41100.0,25.5924,25.6565,25.5871,25.6565,41100.0
2006-04-24 11:05:00,48.09,48.1,48.01,48.06,27200.0,25.6565,25.6618,25.6138,25.6404,27200.0
2006-04-24 11:10:00,48.07,48.07,48.04,48.06,23700.0,25.6458,25.6458,25.6298,25.6404,23700.0
2006-04-24 11:15:00,48.05,48.07,47.91,47.95,86700.0,25.6351,25.6458,25.5604,25.5818,86700.0
2006-04-24 11:20:00,47.95,47.96,47.8,47.84,64700.0,25.5818,25.5871,25.5017,25.5231,64700.0
2006-04-24 11:25:00,47.83,47.88,47.74,47.8,52700.0,25.5177,25.5444,25.4697,25.5017,52700.0
2006-04-24 11:30:00,47.81,47.82,47.79,47.79,35300.0,25.5071,25.5124,25.4964,25.4964,35300.0
2006-04-24 11:35:00,47.8,47.91,47.8,47.91,35800.0,25.5017,25.5604,25.5017,25.5604,35800.0
2006-04-24 11:40:00,47.91,48.03,47.88,48.02,60500.0,25.5604,25.6244,25.5444,25.6191,60500.0
2006-04-24 11:45:00,48.02,48.08,47.99,48.08,54200.0,25.6191,25.6511,25.6031,25.6511,54200.0
2006-04-24 11:50:00,48.07,48.14,48.05,48.13,40400.0,25.6458,25.6831,25.6351,25.6778,40400.0
2006-04-24 11:55:00,48.13,48.2,48.13,48.14,29400.0,25.6778,25.7151,25.6778,25.6831,29400.0
2006-04-24 12:00:00,48.17,48.19,48.12,48.12,13100.0,25.6991,25.7098,25.6725,25.6725,13100.0
2006-04-24 12:05:00,48.12,48.2,48.1,48.19,13500.0,25.6725,25.7151,25.6618,25.7098,13500.0
2006-04-24 12:10:00,48.19,48.21,48.17,48.18,25200.0,25.7098,25.7205,25.6991,25.7045,25200.0
2006-04-24 12:15:00,48.18,48.25,48.18,48.24,18000.0,25.7045,25.7418,25.7045,25.7365,18000.0
2006-04-24 12:20:00,48.23,48.23,48.18,48.22,8400.0,25.7311,25.7311,25.7045,25.7258,8400.0
2006-04-24 12:25:00,48.23,48.23,48.15,48.18,21300.0,25.7311,25.7311,25.6885,25.7045,21300.0
2006-04-24 12:30:00,48.19,48.19,48.14,48.15,8300.0,25.7098,25.7098,25.6831,25.6885,8300.0
2006-04-24 12:35:00,48.15,48.25,48.15,48.25,16500.0,25.6885,25.7418,25.6885,25.7418,16500.0
2006-04-24 12:40:00,48.25,48.33,48.22,48.31,33000.0,25.7418,25.7845,25.7258,25.7738,33000.0
2006-04-24 12:45:00,48.3,48.36,48.27,48.36,116500.0,25.7685,25.8005,25.7525,25.8005,116500.0
2006-04-24 12:50:00,48.35,48.51,48.34,48.49,38300.0,25.7952,25.8805,25.7898,25.8699,38300.0
2006-04-24 12:55:00,48.49,48.66,48.48,48.63,41900.0,25.8699,25.9606,25.8645,25.9445,41900.0
2006-04-24 13:00:00,48.63,48.63,48.43,48.44,51000.0,25.9445,25.9445,25.8378,25.8432,51000.0
2006-04-24 13:05:00,48.45,48.58,48.45,48.55,24800.0,25.8485,25.9179,25.8485,25.9019,24800.0
2006-04-24 13:10:00,48.55,48.56,48.39,48.48,23900.0,25.9019,25.9072,25.8165,25.8645,23900.0
2006-04-24 13:15:00,48.47,48.5,48.43,48.48,10000.0,25.8592,25.8752,25.8378,25.8645,10000.0
2006-04-24 13:20:00,48.48,48.56,48.47,48.53,13400.0,25.8645,25.9072,25.8592,25.8912,13400.0
2006-04-24 13:25:00,48.55,48.55,48.46,48.54,20900.0,25.9019,25.9019,25.8538,25.8965,20900.0
2006-04-24 13:30:00,48.54,48.6,48.46,48.58,24300.0,25.8965,25.9285,25.8538,25.9179,24300.0
2006-04-24 13:35:00,48.58,48.59,48.55,48.59,9600.0,25.9179,25.9232,25.9019,25.9232,9600.0
2006-04-24 13:40:00,48.59,48.6,48.57,48.58,12700.0,25.9232,25.9285,25.9125,25.9179,12700.0
2006-04-24 13:45:00,48.58,48.64,48.57,48.62,11800.0,25.9179,25.9499,25.9125,25.9392,11800.0
2006-04-24 13:50:00,48.6,48.64,48.56,48.62,11500.0,25.9285,25.9499,25.9072,25.9392,11500.0
2006-04-24 13:55:00,48.64,48.65,48.6,48.6,8400.0,25.9499,25.9552,25.9285,25.9285,8400.0
2006-04-24 14:00:00,48.61,48.67,48.6,48.64,36300.0,25.9339,25.9659,25.9285,25.9499,36300.0
2006-04-24 14:05:00,48.65,48.75,48.59,48.74,52200.0,25.9552,26.0086,25.9232,26.0032,52200.0
2006-04-24 14:10:00,48.75,48.79,48.68,48.77,22800.0,26.0086,26.0299,25.9712,26.0192,22800.0
2006-04-24 14:15:00,48.78,48.85,48.77,48.85,26700.0,26.0246,26.0619,26.0192,26.0619,26700.0
2006-04-24 14:20:00,48.84,48.85,48.7,48.71,39600.0,26.0566,26.0619,25.9819,25.9872,39600.0
2006-04-24 14:25:00,48.71,48.74,48.71,48.74,16400.0,25.9872,26.0032,25.9872,26.0032,16400.0
2006-04-24 14:30:00,48.74,48.76,48.7,48.7,15900.0,26.0032,26.0139,25.9819,25.9819,15900.0
2006-04-24 14:35:00,48.7,48.71,48.64,48.67,17700.0,25.9819,25.9872,25.9499,25.9659,17700.0
2006-04-24 14:40:00,48.68,48.69,48.56,48.62,21200.0,25.9712,25.9766,25.9072,25.9392,21200.0
2006-04-24 14:45:00,48.63,48.68,48.6,48.6,14000.0,25.9445,25.9712,25.9285,25.9285,14000.0
2006-04-24 14:50:00,48.61,48.65,48.61,48.63,13800.0,25.9339,25.9552,25.9339,25.9445,13800.0
2006-04-24 14:55:00,48.63,48.64,48.46,48.49,40400.0,25.9445,25.9499,25.8538,25.8699,40400.0
2006-04-24 15:00:00,48.49,48.5,48.44,48.46,32500.0,25.8699,25.8752,25.8432,25.8538,32500.0
2006-04-24 15:05:00,48.45,48.49,48.43,48.49,12900.0,25.8485,25.8699,25.8378,25.8699,12900.0
2006-04-24 15:10:00,48.49,48.5,48.44,48.45,17100.0,25.8699,25.8752,25.8432,25.8485,17100.0
2006-04-24 15:15:00,48.44,48.48,48.41,48.46,44300.0,25.8432,25.8645,25.8272,25.8538,44300.0
2006-04-24 15:20:00,48.46,48.5,48.46,48.5,16200.0,25.8538,25.8752,25.8538,25.8752,16200.0
2006-04-24 15:25:00,48.5,48.58,48.49,48.57,29000.0,25.8752,25.9179,25.8699,25.9125,29000.0
2006-04-24 15:30:00,48.57,48.71,48.56,48.68,71700.0,25.9125,25.9872,25.9072,25.9712,71700.0
2006-04-24 15:35:00,48.68,48.75,48.65,48.75,22700.0,25.9712,26.0086,25.9552,26.0086,22700.0
2006-04-24 15:40:00,48.75,48.77,48.71,48.75,29300.0,26.0086,26.0192,25.9872,26.0086,29300.0
2006-04-24 15:45:00,48.74,48.77,48.74,48.76,27300.0,26.0032,26.0192,26.0032,26.0139,27300.0
2006-04-24 15:50:00,48.77,48.77,48.69,48.7,45700.0,26.0192,26.0192,25.9766,25.9819,45700.0
2006-04-24 15:55:00,48.69,48.7,48.55,48.55,99200.0,25.9766,25.9819,25.9019,25.9019,99200.0
2006-04-25 09:30:00,48.75,48.75,48.41,48.43,47400.0,26.0086,26.0086,25.8272,25.8378,47400.0
2006-04-25 09:35:00,48.42,48.58,48.37,48.5,68100.0,25.8325,25.9179,25.8058,25.8752,68100.0
2006-04-25 09:40:00,48.49,48.68,48.46,48.51,48100.0,25.8699,25.9712,25.8538,25.8805,48100.0
2006-04-25 09:45:00,48.52,48.6,48.48,48.56,50800.0,25.8859,25.9285,25.8645,25.9072,50800.0
2006-04-25 09:50:00,48.55,48.6,48.51,48.59,38600.0,25.9019,25.9285,25.8805,25.9232,38600.0
2006-04-25 09:55:00,48.59,48.61,48.57,48.59,54200.0,25.9232,25.9339,25.9125,25.9232,54200.0
2006-04-25 10:00:00,48.59,48.66,48.36,48.54,81700.0,25.9232,25.9606,25.8005,25.8965,81700.0
2006-04-25 10:05:00,48.55,48.58,48.33,48.33,44200.0,25.9019,25.9179,25.7845,25.7845,44200.0
2006-04-25 10:10:00,48.33,48.58,48.33,48.56,60100.0,25.7845,25.9179,25.7845,25.9072,60100.0
2006-04-25 10:15:00,48.55,48.55,48.36,48.4,75900.0,25.9019,25.9019,25.8005,25.8218,75900.0
2006-04-25 10:20:00,48.4,48.4,48.27,48.29,62400.0,25.8218,25.8218,25.7525,25.7632,62400.0
2006-04-25 10:25:00,48.29,48.4,48.11,48.21,70400.0,25.7632,25.8218,25.6671,25.7205,70400.0
2006-04-25 10:30:00,48.21,48.22,48.15,48.19,33000.0,25.7205,25.7258,25.6885,25.7098,33000.0
2006-04-25 10:35:00,48.21,48.28,48.19,48.25,35100.0,25.7205,25.7578,25.7098,25.7418,35100.0
2006-04-25 10:40:00,48.24,48.32,48.23,48.32,24300.0,25.7365,25.7792,25.7311,25.7792,24300.0
2006-04-25 10:45:00,48.33,48.52,48.32,48.36,82000.0,25.7845,25.8859,25.7792,25.8005,82000.0
2006-04-25 10:50:00,48.36,48.4,48.21,48.32,33500.0,25.8005,25.8218,25.7205,25.7792,33500.0
2006-04-25 10:55:00,48.32,48.42,48.23,48.25,23700.0,25.7792,25.8325,25.7311,25.7418,23700.0
2006-04-25 11:00:00,48.23,48.31,48.23,48.3,20200.0,25.7311,25.7738,25.7311,25.7685,20200.0
2006-04-25 11:05:00,48.29,48.3,48.19,48.2,32200.0,25.7632,25.7685,25.7098,25.7151,32200.0
2006-04-25 11:10:00,48.19,48.2,48.05,48.16,24700.0,25.7098,25.7151,25.6351,25.6938,24700.0
2006-04-25 11:15:00,48.15,48.2,48.11,48.13,15000.0,25.6885,25.7151,25.6671,25.6778,15000.0
2006-04-25 11:20:00,48.1,48.2,48.09,48.13,23100.0,25.6618,25.7151,25.6565,25.6778,23100.0
2006-04-25 11:25:00,48.13,48.27,48.11,48.19,23300.0,25.6778,25.7525,25.6671,25.7098,23300.0
2006-04-25 11:30:00,48.19,48.26,48.14,48.2,19400.0,25.7098,25.7471,25.6831,25.7151,19400.0
2006-04-25 11:35:00,48.21,48.25,48.1,48.14,21600.0,25.7205,25.7418,25.6618,25.6831,21600.0
2006-04-25 11:40:00,48.16,48.19,48.07,48.11,16300.0,25.6938,25.7098,25.6458,25.6671,16300.0
2006-04-25 11:45:00,48.1,48.13,48.04,48.07,34400.0,25.6618,25.6778,25.6298,25.6458,34400.0
2006-04-25 11:50:00,48.08,48.13,48.01,48.08,55900.0,25.6511,25.6778,25.6138,25.6511,55900.0
2006-04-25 11:55:00,48.05,48.2,48.05,48.15,36600.0,25.6351,25.7151,25.6351,25.6885,36600.0
2006-04-25 12:00:00,48.15,48.19,48.09,48.16,14400.0,25.6885,25.7098,25.6565,25.6938,14400.0
2006-04-25 12:05:00,48.16,48.19,48.11,48.18,12100.0,25.6938,25.7098,25.6671,25.7045,12100.0
2006-04-25 12:10:00,48.19,48.2,48.14,48.19,8900.0,25.7098,25.7151,25.6831,25.7098,8900.0
2006-04-25 12:15:00,48.2,48.21,48.17,48.19,14900.0,25.7151,25.7205,25.6991,25.7098,14900.0
2006-04-25 12:20:00,48.19,48.23,48.14,48.15,10900.0,25.7098,25.7311,25.6831,25.6885,10900.0
2006-04-25 12:25:00,48.21,48.27,48.21,48.22,30500.0,25.7205,25.7525,25.7205,25.7258,30500.0
2006-04-25 12:30:00,48.22,48.27,48.22,48.26,6300.0,25.7258,25.7525,25.7258,25.7471,6300.0
2006-04-25 12:35:00,48.27,48.3,48.17,48.19,38200.0,25.7525,25.7685,25.6991,25.7098,38200.0
2006-04-25 12:40:00,48.19,48.25,48.15,48.16,18100.0,25.7098,25.7418,25.6885,25.6938,18100.0
2006-04-25 12:45:00,48.2,48.25,48.2,48.22,7100.0,25.7151,25.7418,25.7151,25.7258,7100.0
2006-04-25 12:50:00,48.23,48.25,48.16,48.19,9200.0,25.7311,25.7418,25.6938,25.7098,9200.0
2006-04-25 12:55:00,48.21,48.21,48.07,48.07,17800.0,25.7205,25.7205,25.6458,25.6458,17800.0
2006-04-25 13:00:00,48.09,48.12,47.91,48.07,46200.0,25.6565,25.6725,25.5604,25.6458,46200.0
2006-04-25 13:05:00,48.09,48.15,48.01,48.03,33400.0,25.6565,25.6885,25.6138,25.6244,33400.0
2006-04-25 13:10:00,48.03,48.11,48.0,48.11,25000.0,25.6244,25.6671,25.6084,25.6671,25000.0
2006-04-25 13:15:00,48.12,48.17,48.1,48.13,21600.0,25.6725,25.6991,25.6618,25.6778,21600.0
2006-04-25 13:20:00,48.13,48.13,48.08,48.11,6900.0,25.6778,25.6778,25.6511,25.6671,6900.0
2006-04-25 13:25:00,48.11,48.12,48.03,48.11,29300.0,25.6671,25.6725,25.6244,25.6671,29300.0
2006-04-25 13:30:00,48.08,48.16,48.02,48.14,26900.0,25.6511,25.6938,25.6191,25.6831,26900.0
2006-04-25 13:35:00,48.15,48.19,48.1,48.18,14100.0,25.6885,25.7098,25.6618,25.7045,14100.0
2006-04-25 13:40:00,48.18,48.19,48.16,48.16,8500.0,25.7045,25.7098,25.6938,25.6938,8500.0
2006-04-25 13:45:00,48.16,48.2,48.11,48.2,36800.0,25.6938,25.7151,25.6671,25.7151,36800.0
2006-04-25 13:50:00,48.2,48.32,48.18,48.3,54700.0,25.7151,25.7792,25.7045,25.7685,54700.0
2006-04-25 13:55:00,48.3,48.3,48.16,48.16,45800.0,25.7685,25.7685,25.6938,25.6938,45800.0
2006-04-25 14:00:00,48.18,48.25,48.12,48.15,32300.0,25.7045,25.7418,25.6725,25.6885,32300.0
2006-04-25 14:05:00,48.15,48.24,48.11,48.2,13200.0,25.6885,25.7365,25.6671,25.7151,13200.0
2006-04-25 14:10:00,48.19,48.3,48.16,48.26,46500.0,25.7098,25.7685,25.6938,25.7471,46500.0
2006-04-25 14:15:00,48.25,48.26,48.19,48.2,24600.0,25.7418,25.7471,25.7098,25.7151,24600.0
2006-04-25 14:20:00,48.23,48.3,48.21,48.3,28200.0,25.7311,25.7685,25.7205,25.7685,28200.0
2006-04-25 14:25:00,48.33,48.4,48.28,48.37,87800.0,25.7845,25.8218,25.7578,25.8058,87800.0
2006-04-25 14:30:00,48.36,48.42,48.36,48.42,59500.0,25.8005,25.8325,25.8005,25.8325,59500.0
2006-04-25 14:35:00,48.41,48.44,48.32,48.36,26100.0,25.8272,25.8432,25.7792,25.8005,26100.0
2006-04-25 14:40:00,48.35,48.39,48.33,48.34,15300.0,25.7952,25.8165,25.7845,25.7898,15300.0
2006-04-25 14:45:00,48.34,48.44,48.34,48.39,50300.0,25.7898,25.8432,25.7898,25.8165,50300.0
2006-04-25 14:50:00,48.37,48.37,48.12,48.21,56500.0,25.8058,25.8058,25.6725,25.7205,56500.0
2006-04-25 14:55:00,48.22,48.29,48.15,48.17,29900.0,25.7258,25.7632,25.6885,25.6991,29900.0
2006-04-25 15:00:00,48.17,48.26,48.14,48.23,20100.0,25.6991,25.7471,25.6831,25.7311,20100.0
2006-04-25 15:05:00,48.25,48.25,48.2,48.25,23800.0,25.7418,25.7418,25.7151,25.7418,23800.0
2006-04-25 15:10:00,48.25,48.31,48.23,48.31,73500.0,25.7418,25.7738,25.7311,25.7738,73500.0
2006-04-25 15:15:00,48.31,48.4,48.29,48.38,81800.0,25.7738,25.8218,25.7632,25.8112,81800.0
2006-04-25 15:20:00,48.38,48.4,48.34,48.34,27000.0,25.8112,25.8218,25.7898,25.7898,27000.0
2006-04-25 15:25:00,48.34,48.36,48.32,48.35,35400.0,25.7898,25.8005,25.7792,25.7952,35400.0
2006-04-25 15:30:00,48.36,48.4,48.34,48.4,47400.0,25.8005,25.8218,25.7898,25.8218,47400.0
2006-04-25 15:35:00,48.4,48.47,48.38,48.45,54800.0,25.8218,25.8592,25.8112,25.8485,54800.0
2006-04-25 15:40:00,48.45,48.56,48.45,48.52,80300.0,25.8485,25.9072,25.8485,25.8859,80300.0
2006-04-25 15:45:00,48.53,48.63,48.5,48.62,113100.0,25.8912,25.9445,25.8752,25.9392,113100.0
2006-04-25 15:50:00,48.62,48.66,48.55,48.65,98400.0,25.9392,25.9606,25.9019,25.9552,98400.0
2006-04-25 15:55:00,48.66,48.8,48.6,48.76,258500.0,25.9606,26.0352,25.9285,26.0139,258500.0
2006-04-26 09:30:00,48.71,48.96,48.67,48.85,170800.0,25.9872,26.1206,25.9659,26.0619,170800.0
2006-04-26 09:35:00,48.82,48.91,48.72,48.88,85200.0,26.0459,26.0939,25.9926,26.0779,85200.0
2006-04-26 09:40:00,48.88,48.91,48.77,48.81,58100.0,26.0779,26.0939,26.0192,26.0406,58100.0
2006-04-26 09:45:00,48.81,48.87,48.81,48.84,104300.0,26.0406,26.0726,26.0406,26.0566,104300.0
2006-04-26 09:50:00,48.84,48.87,48.8,48.85,33000.0,26.0566,26.0726,26.0352,26.0619,33000.0
2006-04-26 09:55:00,48.85,48.85,48.73,48.75,71800.0,26.0619,26.0619,25.9979,26.0086,71800.0
2006-04-26 10:00:00,48.75,48.82,48.73,48.77,72100.0,26.0086,26.0459,25.9979,26.0192,72100.0
2006-04-26 10:05:00,48.73,48.93,48.73,48.89,69600.0,25.9979,26.1046,25.9979,26.0833,69600.0
2006-04-26 10:10:00,48.86,48.96,48.85,48.95,36700.0,26.0673,26.1206,26.0619,26.1153,36700.0
2006-04-26 10:15:00,48.96,49.14,48.96,49.09,58600.0,26.1206,26.2166,26.1206,26.19,58600.0
2006-04-26 10:20:00,49.09,49.23,49.05,49.19,56200.0,26.19,26.2647,26.1686,26.2433,56200.0
2006-04-26 10:25:00,49.21,49.44,49.17,49.37,226900.0,26.254,26.3767,26.2326,26.3393,226900.0
2006-04-26 10:30:00,49.38,49.49,49.33,49.37,102800.0,26.3447,26.4034,26.318,26.3393,102800.0
2006-04-26 10:35:00,49.38,49.4,49.16,49.22,84800.0,26.3447,26.3553,26.2273,26.2593,84800.0
2006-04-26 10:40:00,49.21,49.21,49.05,49.13,57900.0,26.254,26.254,26.1686,26.2113,57900.0
2006-04-26 10:45:00,49.13,49.13,49.01,49.08,37000.0,26.2113,26.2113,26.1473,26.1846,37000.0
2006-04-26 10:50:00,49.08,49.13,49.04,49.12,33300.0,26.1846,26.2113,26.1633,26.206,33300.0
2006-04-26 10:55:00,49.1,49.19,49.02,49.02,44000.0,26.1953,26.2433,26.1526,26.1526,44000.0
2006-04-26 11:00:00,49.04,49.09,49.02,49.08,41100.0,26.1633,26.19,26.1526,26.1846,41100.0
2006-04-26 11:05:00,49.08,49.1,49.04,49.07,21600.0,26.1846,26.1953,26.1633,26.1793,21600.0
2006-04-26 11:10:00,49.07,49.11,49.04,49.11,19700.0,26.1793,26.2006,26.1633,26.2006,19700.0
2006-04-26 11:15:00,49.09,49.09,49.0,49.0,54100.0,26.19,26.19,26.1419,26.1419,54100.0
2006-04-26 11:20:00,49.0,49.02,48.75,48.81,67500.0,26.1419,26.1526,26.0086,26.0406,67500.0
2006-04-26 11:25:00,48.81,48.81,48.38,48.52,107300.0,26.0406,26.0406,25.8112,25.8859,107300.0
2006-04-26 11:30:00,48.53,48.58,48.45,48.56,123900.0,25.8912,25.9179,25.8485,25.9072,123900.0
2006-04-26 11:35:00,48.56,48.56,48.44,48.49,47500.0,25.9072,25.9072,25.8432,25.8699,47500.0
2006-04-26 11:40:00,48.48,48.56,48.46,48.52,36900.0,25.8645,25.9072,25.8538,25.8859,36900.0
2006-04-26 11:45:00,48.51,48.76,48.51,48.71,89700.0,25.8805,26.0139,25.8805,25.9872,89700.0
2006-04-26 11:50:00,48.7,48.79,48.7,48.73,39500.0,25.9819,26.0299,25.9819,25.9979,39500.0
2006-04-26 11:55:00,48.72,48.76,48.72,48.74,6600.0,25.9926,26.0139,25.9926,26.0032,6600.0
2006-04-26 12:00:00,48.74,48.74,48.63,48.63,26500.0,26.0032,26.0032,25.9445,25.9445,26500.0
2006-04-26 12:05:00,48.61,48.67,48.56,48.56,28100.0,25.9339,25.9659,25.9072,25.9072,28100.0
2006-04-26 12:10:00,48.56,48.67,48.53,48.65,29700.0,25.9072,25.9659,25.8912,25.9552,29700.0
2006-04-26 12:15:00,48.66,48.71,48.64,48.71,13300.0,25.9606,25.9872,25.9499,25.9872,13300.0
2006-04-26 12:20:00,48.71,48.87,48.7,48.86,20000.0,25.9872,26.0726,25.9819,26.0673,20000.0
2006-04-26 12:25:00,48.85,48.98,48.85,48.9,43500.0,26.0619,26.1313,26.0619,26.0886,43500.0
2006-04-26 12:30:00,48.9,48.94,48.88,48.9,6900.0,26.0886,26.1099,26.0779,26.0886,6900.0
2006-04-26 12:35:00,48.89,48.98,48.89,48.93,18400.0,26.0833,26.1313,26.0833,26.1046,18400.0
2006-04-26 12:40:00,48.93,48.98,48.93,48.96,16200.0,26.1046,26.1313,26.1046,26.1206,16200.0
2006-04-26 12:45:00,48.96,48.98,48.95,48.97,13800.0,26.1206,26.1313,26.1153,26.1259,13800.0
2006-04-26 12:50:00,48.98,49.01,48.98,49.0,9600.0,26.1313,26.1473,26.1313,26.1419,9600.0
2006-04-26 12:55:00,49.01,49.04,48.99,49.0,10600.0,26.1473,26.1633,26.1366,26.1419,10600.0
2006-04-26 13:00:00,48.99,49.04,48.98,49.04,6600.0,26.1366,26.1633,26.1313,26.1633,6600.0
2006-04-26 13:05:00,49.03,49.2,49.03,49.19,37300.0,26.1579,26.2486,26.1579,26.2433,37300.0
2006-04-26 13:10:00,49.18,49.33,49.13,49.22,51700.0,26.238,26.318,26.2113,26.2593,51700.0
2006-04-26 13:15:00,49.23,49.38,49.21,49.3,52300.0,26.2647,26.3447,26.254,26.302,52300.0
2006-04-26 13:20:00,49.31,49.31,49.1,49.17,67800.0,26.3073,26.3073,26.1953,26.2326,67800.0
2006-04-26 13:25:00,49.18,49.22,48.97,49.06,83500.0,26.238,26.2593,26.1259,26.174,83500.0
2006-04-26 13:30:00,49.06,49.17,49.03,49.14,34800.0,26.174,26.2326,26.1579,26.2166,34800.0
2006-04-26 13:35:00,49.14,49.2,49.14,49.19,17400.0,26.2166,26.2486,26.2166,26.2433,17400.0
2006-04-26 13:40:00,49.2,49.2,49.11,49.12,25000.0,26.2486,26.2486,26.2006,26.206,25000.0
2006-04-26 13:45:00,49.12,49.2,49.11,49.2,21000.0,26.206,26.2486,26.2006,26.2486,21000.0
2006-04-26 13:50:00,49.2,49.3,49.17,49.28,36200.0,26.2486,26.302,26.2326,26.2913,36200.0
2006-04-26 13:55:00,49.29,49.38,49.26,49.38,37400.0,26.2967,26.3447,26.2807,26.3447,37400.0
2006-04-26 14:00:00,49.38,49.42,49.07,49.1,108200.0,26.3447,26.366,26.1793,26.1953,108200.0
2006-04-26 14:05:00,49.12,49.3,49.11,49.24,51600.0,26.206,26.302,26.2006,26.27,51600.0
2006-04-26 14:10:00,49.25,49.39,49.25,49.27,40400.0,26.2753,26.35,26.2753,26.286,40400.0
2006-04-26 14:15:00,49.27,49.28,49.14,49.18,63100.0,26.286,26.2913,26.2166,26.238,63100.0
2006-04-26 14:20:00,49.16,49.2,49.07,49.1,23500.0,26.2273,26.2486,26.1793,26.1953,23500.0
2006-04-26 14:25:00,49.1,49.18,49.09,49.17,23300.0,26.1953,26.238,26.19,26.2326,23300.0
2006-04-26 14:30:00,49.18,49.19,49.14,49.16,26300.0,26.238,26.2433,26.2166,26.2273,26300.0
2006-04-26 14:35:00,49.16,49.25,49.12,49.25,18700.0,26.2273,26.2753,26.206,26.2753,18700.0
2006-04-26 14:40:00,49.25,49.28,49.19,49.25,21000.0,26.2753,26.2913,26.2433,26.2753,21000.0
2006-04-26 14:45:00,49.24,49.31,49.2,49.31,34100.0,26.27,26.3073,26.2486,26.3073,34100.0
2006-04-26 14:50:00,49.3,49.3,49.19,49.21,30400.0,26.302,26.302,26.2433,26.254,30400.0
2006-04-26 14:55:00,49.21,49.29,49.21,49.28,24700.0,26.254,26.2967,26.254,26.2913,24700.0
2006-04-26 15:00:00,49.29,49.38,49.1,49.34,58400.0,26.2967,26.3447,26.1953,26.3233,58400.0
2006-04-26 15:05:00,49.34,49.43,49.32,49.4,59200.0,26.3233,26.3714,26.3127,26.3553,59200.0
2006-04-26 15:10:00,49.4,49.4,49.15,49.18,48500.0,26.3553,26.3553,26.222,26.238,48500.0
2006-04-26 15:15:00,49.19,49.23,49.1,49.12,101500.0,26.2433,26.2647,26.1953,26.206,101500.0
2006-04-26 15:20:00,49.12,49.14,49.01,49.12,83600.0,26.206,26.2166,26.1473,26.206,83600.0
2006-04-26 15:25:00,49.12,49.18,49.01,49.01,74300.0,26.206,26.238,26.1473,26.1473,74300.0
2006-04-26 15:30:00,49.04,49.24,49.03,49.24,63400.0,26.1633,26.27,26.1579,26.27,63400.0
2006-04-26 15:35:00,49.25,49.28,49.18,49.2,52900.0,26.2753,26.2913,26.238,26.2486,52900.0
2006-04-26 15:40:00,49.21,49.5,49.2,49.48,73100.0,26.254,26.4087,26.2486,26.398,73100.0
2006-04-26 15:45:00,49.48,49.48,49.25,49.27,77000.0,26.398,26.398,26.2753,26.286,77000.0
2006-04-26 15:50:00,49.27,49.32,49.26,49.31,72100.0,26.286,26.3127,26.2807,26.3073,72100.0
2006-04-26 15:55:00,49.31,49.42,49.31,49.41,96000.0,26.3073,26.366,26.3073,26.3607,96000.0
2006-04-27 09:30:00,49.07,49.07,48.5,48.67,119300.0,26.1793,26.1793,25.8752,25.9659,119300.0
2006-04-27 09:35:00,48.7,48.82,48.49,48.54,79100.0,25.9819,26.0459,25.8699,25.8965,79100.0
2006-04-27 09:40:00,48.52,48.79,48.5,48.76,44700.0,25.8859,26.0299,25.8752,26.0139,44700.0
2006-04-27 09:45:00,48.76,48.86,48.74,48.86,41900.0,26.0139,26.0673,26.0032,26.0673,41900.0
2006-04-27 09:50:00,48.86,49.23,48.83,49.23,78200.0,26.0673,26.2647,26.0512,26.2647,78200.0
2006-04-27 09:55:00,49.22,49.43,49.1,49.41,112200.0,26.2593,26.3714,26.1953,26.3607,112200.0
2006-04-27 10:00:00,49.4,49.95,49.4,49.73,195700.0,26.3553,26.6488,26.3553,26.5314,195700.0
2006-04-27 10:05:00,49.73,49.89,49.47,49.69,151300.0,26.5314,26.6168,26.3927,26.5101,151300.0
2006-04-27 10:10:00,49.68,49.78,49.26,49.34,116900.0,26.5047,26.5581,26.2807,26.3233,116900.0
2006-04-27 10:15:00,49.34,49.52,49.25,49.35,76800.0,26.3233,26.4194,26.2753,26.3287,76800.0
2006-04-27 10:20:00,49.35,49.4,49.24,49.27,101400.0,26.3287,26.3553,26.27,26.286,101400.0
2006-04-27 10:25:00,49.28,49.44,49.27,49.35,63800.0,26.2913,26.3767,26.286,26.3287,63800.0
2006-04-27 10:30:00,49.35,49.47,49.17,49.17,57200.0,26.3287,26.3927,26.2326,26.2326,57200.0
2006-04-27 10:35:00,49.16,49.29,49.11,49.16,44300.0,26.2273,26.2967,26.2006,26.2273,44300.0
2006-04-27 10:40:00,49.14,49.2,48.9,48.91,68300.0,26.2166,26.2486,26.0886,26.0939,68300.0
2006-04-27 10:45:00,48.9,49.02,48.82,48.95,106100.0,26.0886,26.1526,26.0459,26.1153,106100.0
2006-04-27 10:50:00,48.96,49.23,48.94,49.21,90200.0,26.1206,26.2647,26.1099,26.254,90200.0
2006-04-27 10:55:00,49.21,49.23,49.06,49.22,44500.0,26.254,26.2647,26.174,26.2593,44500.0
2006-04-27 11:00:00,49.22,49.24,49.15,49.21,38100.0,26.2593,26.27,26.222,26.254,38100.0
2006-04-27 11:05:00,49.22,49.23,49.12,49.14,34800.0,26.2593,26.2647,26.206,26.2166,34800.0
2006-04-27 11:10:00,49.14,49.47,49.14,49.46,59700.0,26.2166,26.3927,26.2166,26.3874,59700.0
2006-04-27 11:15:00,49.46,49.61,49.38,49.4,68500.0,26.3874,26.4674,26.3447,26.3553,68500.0
2006-04-27 11:20:00,49.41,49.67,49.39,49.62,83900.0,26.3607,26.4994,26.35,26.4727,83900.0
2006-04-27 11:25:00,49.61,49.71,49.61,49.65,77900.0,26.4674,26.5207,26.4674,26.4887,77900.0
2006-04-27 11:30:00,49.64,49.7,49.57,49.6,69800.0,26.4834,26.5154,26.446,26.462,69800.0
2006-04-27 11:35:00,49.6,49.6,49.44,49.45,80400.0,26.462,26.462,26.3767,26.382,80400.0
2006-04-27 11:40:00,49.45,49.48,49.32,49.39,59500.0,26.382,26.398,26.3127,26.35,59500.0
2006-04-27 11:45:00,49.36,49.44,49.25,49.43,74500.0,26.334,26.3767,26.2753,26.3714,74500.0
2006-04-27 11:50:00,49.44,49.55,49.43,49.49,59800.0,26.3767,26.4354,26.3714,26.4034,59800.0
2006-04-27 11:55:00,49.49,49.64,49.49,49.63,135900.0,26.4034,26.4834,26.4034,26.4781,135900.0
2006-04-27 12:00:00,49.64,49.74,49.59,49.64,88800.0,26.4834,26.5367,26.4567,26.4834,88800.0
2006-04-27 12:05:00,49.64,49.84,49.64,49.67,75500.0,26.4834,26.5901,26.4834,26.4994,75500.0
2006-04-27 12:10:00,49.69,49.78,49.65,49.75,76900.0,26.5101,26.5581,26.4887,26.5421,76900.0
2006-04-27 12:15:00,49.74,49.9,49.65,49.85,68000.0,26.5367,26.6221,26.4887,26.5954,68000.0
2006-04-27 12:20:00,49.85,49.9,49.8,49.88,104700.0,26.5954,26.6221,26.5688,26.6114,104700.0
2006-04-27 12:25:00,49.88,49.89,49.84,49.85,71200.0,26.6114,26.6168,26.5901,26.5954,71200.0
2006-04-27 12:30:00,49.84,49.88,49.72,49.77,60300.0,26.5901,26.6114,26.5261,26.5527,60300.0
2006-04-27 12:35:00,49.75,49.75,49.59,49.61,55700.0,26.5421,26.5421,26.4567,26.4674,55700.0
2006-04-27 12:40:00,49.61,49.7,49.48,49.56,92600.0,26.4674,26.5154,26.398,26.4407,92600.0
2006-04-27 12:45:00,49.56,49.56,49.51,49.52,144500.0,26.4407,26.4407,26.414,26.4194,144500.0
2006-04-27 12:50:00,49.52,49.52,49.36,49.43,62400.0,26.4194,26.4194,26.334,26.3714,62400.0
2006-04-27 12:55:00,49.43,49.6,49.41,49.6,83200.0,26.3714,26.462,26.3607,26.462,83200.0
2006-04-27 13:00:00,49.6,49.6,49.45,49.48,53000.0,26.462,26.462,26.382,26.398,53000.0
2006-04-27 13:05:00,49.48,49.51,49.39,49.48,135100.0,26.398,26.414,26.35,26.398,135100.0
2006-04-27 13:10:00,49.48,49.49,49.36,49.4,85500.0,26.398,26.4034,26.334,26.3553,85500.0
2006-04-27 13:15:00,49.39,49.5,49.35,49.49,48800.0,26.35,26.4087,26.3287,26.4034,48800.0
2006-04-27 13:20:00,49.5,49.5,49.4,49.4,67600.0,26.4087,26.4087,26.3553,26.3553,67600.0
2006-04-27 13:25:00,49.4,49.49,49.4,49.45,39900.0,26.3553,26.4034,26.3553,26.382,39900.0
2006-04-27 13:30:00,49.45,49.45,49.4,49.4,26100.0,26.382,26.382,26.3553,26.3553,26100.0
2006-04-27 13:35:00,49.41,49.42,49.23,49.23,63800.0,26.3607,26.366,26.2647,26.2647,63800.0
2006-04-27 13:40:00,49.23,49.23,49.1,49.21,39200.0,26.2647,26.2647,26.1953,26.254,39200.0
2006-04-27 13:45:00,49.22,49.27,49.17,49.17,28400.0,26.2593,26.286,26.2326,26.2326,28400.0
2006-04-27 13:50:00,49.19,49.3,49.19,49.26,36800.0,26.2433,26.302,26.2433,26.2807,36800.0
2006-04-27 13:55:00,49.26,49.35,49.23,49.23,32900.0,26.2807,26.3287,26.2647,26.2647,32900.0
2006-04-27 14:00:00,49.23,49.26,49.06,49.06,66600.0,26.2647,26.2807,26.174,26.174,66600.0
2006-04-27 14:05:00,49.05,49.17,48.64,49.14,90500.0,26.1686,26.2326,25.9499,26.2166,90500.0
2006-04-27 14:10:00,49.14,49.15,49.03,49.03,55100.0,26.2166,26.222,26.1579,26.1579,55100.0
2006-04-27 14:15:00,49.03,49.03,48.94,48.98,81600.0,26.1579,26.1579,26.1099,26.1313,81600.0
2006-04-27 14:20:00,48.98,49.09,48.97,49.05,35400.0,26.1313,26.19,26.1259,26.1686,35400.0
2006-04-27 14:25:00,49.05,49.06,48.99,49.03,64600.0,26.1686,26.174,26.1366,26.1579,64600.0
2006-04-27 14:30:00,49.03,49.04,48.95,48.97,37100.0,26.1579,26.1633,26.1153,26.1259,37100.0
2006-04-27 14:35:00,48.97,49.1,48.97,49.09,90700.0,26.1259,26.1953,26.1259,26.19,90700.0
2006-04-27 14:40:00,49.08,49.24,49.08,49.2,66600.0,26.1846,26.27,26.1846,26.2486,66600.0
2006-04-27 14:45:00,49.19,49.32,49.17,49.28,76300.0,26.2433,26.3127,26.2326,26.2913,76300.0
2006-04-27 14:50:00,49.28,49.48,49.28,49.37,105200.0,26.2913,26.398,26.2913,26.3393,105200.0
2006-04-27 14:55:00,49.38,49.38,49.25,49.3,90800.0,26.3447,26.3447,26.2753,26.302,90800.0
2006-04-27 15:00:00,49.3,49.47,49.29,49.45,72300.0,26.302,26.3927,26.2967,26.382,72300.0
2006-04-27 15:05:00,49.45,49.45,49.37,49.45,136000.0,26.382,26.382,26.3393,26.382,136000.0
2006-04-27 15:10:00,49.45,49.57,49.45,49.56,67400.0,26.382,26.446,26.382,26.4407,67400.0
2006-04-27 15:15:00,49.56,49.62,49.54,49.58,86900.0,26.4407,26.4727,26.43,26.4514,86900.0
2006-04-27 15:20:00,49.59,49.59,49.51,49.58,47800.0,26.4567,26.4567,26.414,26.4514,47800.0
2006-04-27 15:25:00,49.57,49.57,49.43,49.43,81200.0,26.446,26.446,26.3714,26.3714,81200.0
2006-04-27 15:30:00,49.42,49.42,49.23,49.25,73400.0,26.366,26.366,26.2647,26.2753,73400.0
2006-04-27 15:35:00,49.25,49.28,49.22,49.24,84400.0,26.2753,26.2913,26.2593,26.27,84400.0
2006-04-27 15:40:00,49.24,49.24,49.15,49.16,50300.0,26.27,26.27,26.222,26.2273,50300.0
2006-04-27 15:45:00,49.17,49.22,49.14,49.21,42500.0,26.2326,26.2593,26.2166,26.254,42500.0
2006-04-27 15:50:00,49.21,49.27,49.2,49.25,47600.0,26.254,26.286,26.2486,26.2753,47600.0
2006-04-27 15:55:00,49.25,49.27,49.16,49.16,138900.0,26.2753,26.286,26.2273,26.2273,138900.0
2006-04-28 09:30:00,48.64,48.95,48.41,48.79,270500.0,25.9499,26.1153,25.8272,26.0299,270500.0
2006-04-28 09:35:00,48.8,48.86,48.61,48.73,184100.0,26.0352,26.0673,25.9339,25.9979,184100.0
2006-04-28 09:40:00,48.74,49.16,48.66,49.16,253900.0,26.0032,26.2273,25.9606,26.2273,253900.0
2006-04-28 09:45:00,49.17,49.6,48.75,49.2,352900.0,26.2326,26.462,26.0086,26.2486,352900.0
2006-04-28 09:50:00,49.19,49.91,49.17,49.74,262600.0,26.2433,26.6274,26.2326,26.5367,262600.0
2006-04-28 09:55:00,49.73,49.74,49.4,49.46,165900.0,26.5314,26.5367,26.3553,26.3874,165900.0
2006-04-28 10:00:00,49.47,49.68,49.4,49.56,139400.0,26.3927,26.5047,26.3553,26.4407,139400.0
2006-04-28 10:05:00,49.54,49.6,49.36,49.5,128700.0,26.43,26.462,26.334,26.4087,128700.0
2006-04-28 10:10:00,49.5,49.79,49.43,49.79,139800.0,26.4087,26.5634,26.3714,26.5634,139800.0
2006-04-28 10:15:00,49.79,49.96,49.72,49.72,163300.0,26.5634,26.6541,26.5261,26.5261,163300.0
2006-04-28 10:20:00,49.72,49.77,48.7,49.69,90500.0,26.5261,26.5527,25.9819,26.5101,90500.0
2006-04-28 10:25:00,49.69,49.72,49.63,49.65,58000.0,26.5101,26.5261,26.4781,26.4887,58000.0
2006-04-28 10:30:00,49.64,49.65,49.36,49.39,97900.0,26.4834,26.4887,26.334,26.35,97900.0
2006-04-28 10:35:00,49.39,49.39,49.04,49.12,210900.0,26.35,26.35,26.1633,26.206,210900.0
2006-04-28 10:40:00,49.11,49.16,48.61,48.61,149400.0,26.2006,26.2273,25.9339,25.9339,149400.0
2006-04-28 10:45:00,48.61,48.88,48.52,48.82,163100.0,25.9339,26.0779,25.8859,26.0459,163100.0
2006-04-28 10:50:00,48.81,48.88,48.78,48.87,95900.0,26.0406,26.0779,26.0246,26.0726,95900.0
2006-04-28 10:55:00,48.88,48.89,48.68,48.72,117200.0,26.0779,26.0833,25.9712,25.9926,117200.0
2006-04-28 11:00:00,48.7,48.71,48.03,48.22,285800.0,25.9819,25.9872,25.6244,25.7258,285800.0
2006-04-28 11:05:00,48.23,48.55,48.23,48.46,110900.0,25.7311,25.9019,25.7311,25.8538,110900.0
2006-04-28 11:10:00,48.47,48.58,48.44,48.54,82600.0,25.8592,25.9179,25.8432,25.8965,82600.0
2006-04-28 11:15:00,48.54,48.67,48.54,48.6,79800.0,25.8965,25.9659,25.8965,25.9285,79800.0
2006-04-28 11:20:00,48.6,48.6,48.42,48.42,87600.0,25.9285,25.9285,25.8325,25.8325,87600.0
2006-04-28 11:25:00,48.44,48.59,48.4,48.41,89800.0,25.8432,25.9232,25.8218,25.8272,89800.0
2006-04-28 11:30:00,48.42,48.43,48.33,48.42,65100.0,25.8325,25.8378,25.7845,25.8325,65100.0
2006-04-28 11:35:00,48.42,48.62,48.41,48.49,72100.0,25.8325,25.9392,25.8272,25.8699,72100.0
2006-04-28 11:40:00,48.49,48.57,48.46,48.56,39500.0,25.8699,25.9125,25.8538,25.9072,39500.0
2006-04-28 11:45:00,48.57,48.57,48.4,48.4,29200.0,25.9125,25.9125,25.8218,25.8218,29200.0
2006-04-28 11:50:00,48.4,48.59,48.35,48.59,45400.0,25.8218,25.9232,25.7952,25.9232,45400.0
2006-04-28 11:55:00,48.59,48.7,48.59,48.66,26300.0,25.9232,25.9819,25.9232,25.9606,26300.0
2006-04-28 12:00:00,48.66,48.77,48.65,48.67,50500.0,25.9606,26.0192,25.9552,25.9659,50500.0
2006-04-28 12:05:00,48.68,48.71,48.63,48.7,36000.0,25.9712,25.9872,25.9445,25.9819,36000.0
2006-04-28 12:10:00,48.69,48.71,48.6,48.71,25700.0,25.9766,25.9872,25.9285,25.9872,25700.0
2006-04-28 12:15:00,48.71,48.71,48.68,48.71,21400.0,25.9872,25.9872,25.9712,25.9872,21400.0
2006-04-28 12:20:00,48.7,48.78,48.7,48.78,21000.0,25.9819,26.0246,25.9819,26.0246,21000.0
2006-04-28 12:25:00,48.79,48.91,48.79,48.85,42000.0,26.0299,26.0939,26.0299,26.0619,42000.0
2006-04-28 12:30:00,48.84,48.93,48.75,48.86,32800.0,26.0566,26.1046,26.0086,26.0673,32800.0
2006-04-28 12:35:00,48.86,48.93,48.85,48.86,26400.0,26.0673,26.1046,26.0619,26.0673,26400.0
2006-04-28 12:40:00,48.84,48.87,48.62,48.77,59600.0,26.0566,26.0726,25.9392,26.0192,59600.0
2006-04-28 12:45:00,48.76,48.78,48.69,48.71,58300.0,26.0139,26.0246,25.9766,25.9872,58300.0
2006-04-28 12:50:00,48.72,48.74,48.69,48.74,13300.0,25.9926,26.0032,25.9766,26.0032,13300.0
2006-04-28 12:55:00,48.73,48.83,48.72,48.83,45000.0,25.9979,26.0512,25.9926,26.0512,45000.0
2006-04-28 13:00:00,48.83,48.91,48.82,48.87,42300.0,26.0512,26.0939,26.0459,26.0726,42300.0
2006-04-28 13:05:00,48.87,49.0,48.87,48.95,59800.0,26.0726,26.1419,26.0726,26.1153,59800.0
2006-04-28 13:10:00,48.95,48.96,48.89,48.89,32100.0,26.1153,26.1206,26.0833,26.0833,32100.0
2006-04-28 13:15:00,48.89,48.91,48.85,48.89,19200.0,26.0833,26.0939,26.0619,26.0833,19200.0
2006-04-28 13:20:00,48.89,48.91,48.78,48.85,51500.0,26.0833,26.0939,26.0246,26.0619,51500.0
2006-04-28 13:25:00,48.85,48.89,48.83,48.83,16500.0,26.0619,26.0833,26.0512,26.0512,16500.0
2006-04-28 13:30:00,48.83,48.9,48.8,48.85,18600.0,26.0512,26.0886,26.0352,26.0619,18600.0
2006-04-28 13:35:00,48.86,48.91,48.83,48.91,29800.0,26.0673,26.0939,26.0512,26.0939,29800.0
2006-04-28 13:40:00,48.9,48.95,48.85,48.86,27500.0,26.0886,26.1153,26.0619,26.0673,27500.0
2006-04-28 13:45:00,48.87,48.87,48.8,48.82,103000.0,26.0726,26.0726,26.0352,26.0459,103000.0
2006-04-28 13:50:00,48.82,48.86,48.8,48.86,47300.0,26.0459,26.0673,26.0352,26.0673,47300.0
2006-04-28 13:55:00,48.85,48.89,48.83,48.87,36100.0,26.0619,26.0833,26.0512,26.0726,36100.0
2006-04-28 14:00:00,48.88,48.92,48.86,48.92,22900.0,26.0779,26.0993,26.0673,26.0993,22900.0
2006-04-28 14:05:00,48.92,48.92,48.86,48.87,15800.0,26.0993,26.0993,26.0673,26.0726,15800.0
2006-04-28 14:10:00,48.87,48.87,48.86,48.86,10800.0,26.0726,26.0726,26.0673,26.0673,10800.0
2006-04-28 14:15:00,48.86,48.87,48.85,48.87,21500.0,26.0673,26.0726,26.0619,26.0726,21500.0
2006-04-28 14:20:00,48.88,48.91,48.86,48.86,24700.0,26.0779,26.0939,26.0673,26.0673,24700.0
2006-04-28 14:25:00,48.85,48.87,48.78,48.78,77400.0,26.0619,26.0726,26.0246,26.0246,77400.0
2006-04-28 14:30:00,48.78,48.83,48.77,48.83,28600.0,26.0246,26.0512,26.0192,26.0512,28600.0
2006-04-28 14:35:00,48.82,48.88,48.82,48.86,12600.0,26.0459,26.0779,26.0459,26.0673,12600.0
2006-04-28 14:40:00,48.87,48.87,48.81,48.83,59300.0,26.0726,26.0726,26.0406,26.0512,59300.0
2006-04-28 14:45:00,48.83,48.84,48.78,48.8,27500.0,26.0512,26.0566,26.0246,26.0352,27500.0
2006-04-28 14:50:00,48.8,48.8,48.72,48.73,53000.0,26.0352,26.0352,25.9926,25.9979,53000.0
2006-04-28 14:55:00,48.73,48.74,48.61,48.65,37400.0,25.9979,26.0032,25.9339,25.9552,37400.0
2006-04-28 15:00:00,48.64,48.65,48.57,48.6,44300.0,25.9499,25.9552,25.9125,25.9285,44300.0
2006-04-28 15:05:00,48.61,48.63,48.52,48.55,71900.0,25.9339,25.9445,25.8859,25.9019,71900.0
2006-04-28 15:10:00,48.55,48.55,48.45,48.48,62500.0,25.9019,25.9019,25.8485,25.8645,62500.0
2006-04-28 15:15:00,48.48,48.5,48.35,48.37,80900.0,25.8645,25.8752,25.7952,25.8058,80900.0
2006-04-28 15:20:00,48.35,48.5,48.35,48.47,57400.0,25.7952,25.8752,25.7952,25.8592,57400.0
2006-04-28 15:25:00,48.46,48.48,48.45,48.47,20400.0,25.8538,25.8645,25.8485,25.8592,20400.0
2006-04-28 15:30:00,48.46,48.52,48.46,48.52,37000.0,25.8538,25.8859,25.8538,25.8859,37000.0
2006-04-28 15:35:00,48.51,48.52,48.49,48.5,44500.0,25.8805,25.8859,25.8699,25.8752,44500.0
2006-04-28 15:40:00,48.51,48.51,48.34,48.34,74800.0,25.8805,25.8805,25.7898,25.7898,74800.0
2006-04-28 15:45:00,48.35,48.35,48.29,48.31,59900.0,25.7952,25.7952,25.7632,25.7738,59900.0
2006-04-28 15:50:00,48.31,48.4,48.29,48.34,90000.0,25.7738,25.8218,25.7632,25.7898,90000.0
2006-04-28 15:55:00,48.34,48.37,48.17,48.17,167100.0,25.7898,25.8058,25.6991,25.6991,167100.0
2006-05-01 09:30:00,48.06,48.25,47.63,47.78,220000.0,25.6404,25.7418,25.411,25.4911,220000.0
2006-05-01 09:35:00,47.79,47.88,47.75,47.86,101700.0,25.4964,25.5444,25.4751,25.5337,101700.0
2006-05-01 09:40:00,47.86,47.87,47.6,47.7,62200.0,25.5337,25.5391,25.395,25.4484,62200.0
2006-05-01 09:45:00,47.69,47.7,47.54,47.55,44800.0,25.443,25.4484,25.363,25.3684,44800.0
2006-05-01 09:50:00,47.55,47.77,47.54,47.74,110900.0,25.3684,25.4857,25.363,25.4697,110900.0
2006-05-01 09:55:00,47.74,47.8,47.59,47.61,40400.0,25.4697,25.5017,25.3897,25.4004,40400.0
2006-05-01 10:00:00,47.61,47.75,47.51,47.55,89300.0,25.4004,25.4751,25.347,25.3684,89300.0
2006-05-01 10:05:00,47.55,47.64,47.46,47.64,97300.0,25.3684,25.4164,25.3203,25.4164,97300.0
2006-05-01 10:10:00,47.64,47.71,47.5,47.51,64900.0,25.4164,25.4537,25.3417,25.347,64900.0
2006-05-01 10:15:00,47.5,47.62,47.44,47.54,51700.0,25.3417,25.4057,25.3097,25.363,51700.0
2006-05-01 10:20:00,47.54,47.56,47.45,47.46,50200.0,25.363,25.3737,25.315,25.3203,50200.0
2006-05-01 10:25:00,47.46,47.47,47.39,47.41,58800.0,25.3203,25.3257,25.283,25.2937,58800.0
2006-05-01 10:30:00,47.41,47.58,47.36,47.53,84200.0,25.2937,25.3844,25.267,25.3577,84200.0
2006-05-01 10:35:00,47.53,47.55,47.47,47.5,30200.0,25.3577,25.3684,25.3257,25.3417,30200.0
2006-05-01 10:40:00,47.51,47.6,47.46,47.6,50200.0,25.347,25.395,25.3203,25.395,50200.0
2006-05-01 10:45:00,47.61,47.75,47.6,47.72,47700.0,25.4004,25.4751,25.395,25.4591,47700.0
2006-05-01 10:50:00,47.72,47.79,47.68,47.74,37800.0,25.4591,25.4964,25.4377,25.4697,37800.0
2006-05-01 10:55:00,47.75,47.82,47.75,47.76,30100.0,25.4751,25.5124,25.4751,25.4804,30100.0
2006-05-01 11:00:00,47.77,47.89,47.77,47.83,38100.0,25.4857,25.5497,25.4857,25.5177,38100.0
2006-05-01 11:05:00,47.84,47.85,47.65,47.66,52400.0,25.5231,25.5284,25.4217,25.427,52400.0
2006-05-01 11:10:00,47.66,47.75,47.63,47.75,16800.0,25.427,25.4751,25.411,25.4751,16800.0
2006-05-01 11:15:00,47.75,47.76,47.69,47.73,17900.0,25.4751,25.4804,25.443,25.4644,17900.0
2006-05-01 11:20:00,47.72,47.85,47.69,47.8,38800.0,25.4591,25.5284,25.443,25.5017,38800.0
2006-05-01 11:25:00,47.8,47.8,47.7,47.71,44600.0,25.5017,25.5017,25.4484,25.4537,44600.0
2006-05-01 11:30:00,47.71,47.79,47.65,47.79,33400.0,25.4537,25.4964,25.4217,25.4964,33400.0
2006-05-01 11:35:00,47.8,47.82,47.78,47.81,12200.0,25.5017,25.5124,25.4911,25.5071,12200.0
2006-05-01 11:40:00,47.81,47.84,47.75,47.81,20600.0,25.5071,25.5231,25.4751,25.5071,20600.0
2006-05-01 11:45:00,47.8,47.84,47.75,47.84,20300.0,25.5017,25.5231,25.4751,25.5231,20300.0
2006-05-01 11:50:00,47.83,47.83,47.72,47.73,29300.0,25.5177,25.5177,25.4591,25.4644,29300.0
2006-05-01 11:55:00,47.73,47.75,47.72,47.74,12400.0,25.4644,25.4751,25.4591,25.4697,12400.0
2006-05-01 12:00:00,47.75,47.79,47.73,47.79,28300.0,25.4751,25.4964,25.4644,25.4964,28300.0
2006-05-01 12:05:00,47.8,47.81,47.74,47.77,14800.0,25.5017,25.5071,25.4697,25.4857,14800.0
2006-05-01 12:10:00,47.77,47.81,47.67,47.73,25000.0,25.4857,25.5071,25.4324,25.4644,25000.0
2006-05-01 12:15:00,47.73,47.77,47.63,47.72,18600.0,25.4644,25.4857,25.411,25.4591,18600.0
2006-05-01 12:20:00,47.7,47.74,47.62,47.63,29100.0,25.4484,25.4697,25.4057,25.411,29100.0
2006-05-01 12:25:00,47.64,47.7,47.64,47.7,24400.0,25.4164,25.4484,25.4164,25.4484,24400.0
2006-05-01 12:30:00,47.69,47.74,47.64,47.7,17500.0,25.443,25.4697,25.4164,25.4484,17500.0
2006-05-01 12:35:00,47.72,47.74,47.6,47.62,27100.0,25.4591,25.4697,25.395,25.4057,27100.0
2006-05-01 12:40:00,47.63,47.63,47.58,47.62,21800.0,25.411,25.411,25.3844,25.4057,21800.0
2006-05-01 12:45:00,47.63,47.67,47.61,47.66,14800.0,25.411,25.4324,25.4004,25.427,14800.0
2006-05-01 12:50:00,47.66,47.7,47.64,47.7,15300.0,25.427,25.4484,25.4164,25.4484,15300.0
2006-05-01 12:55:00,47.72,47.75,47.72,47.74,13800.0,25.4591,25.4751,25.4591,25.4697,13800.0
2006-05-01 13:00:00,47.75,47.77,47.7,47.73,21500.0,25.4751,25.4857,25.4484,25.4644,21500.0
2006-05-01 13:05:00,47.74,47.75,47.73,47.75,9800.0,25.4697,25.4751,25.4644,25.4751,9800.0
2006-05-01 13:10:00,47.75,47.75,47.7,47.72,17600.0,25.4751,25.4751,25.4484,25.4591,17600.0
2006-05-01 13:15:00,47.73,47.75,47.7,47.71,12600.0,25.4644,25.4751,25.4484,25.4537,12600.0
2006-05-01 13:20:00,47.72,47.75,47.67,47.69,27500.0,25.4591,25.4751,25.4324,25.443,27500.0
2006-05-01 13:25:00,47.69,47.74,47.69,47.73,21200.0,25.443,25.4697,25.443,25.4644,21200.0
2006-05-01 13:30:00,47.73,47.77,47.64,47.7,74100.0,25.4644,25.4857,25.4164,25.4484,74100.0
2006-05-01 13:35:00,47.71,47.74,47.69,47.73,21300.0,25.4537,25.4697,25.443,25.4644,21300.0
2006-05-01 13:40:00,47.73,47.74,47.56,47.57,41800.0,25.4644,25.4697,25.3737,25.379,41800.0
2006-05-01 13:45:00,47.58,47.71,47.58,47.64,21000.0,25.3844,25.4537,25.3844,25.4164,21000.0
2006-05-01 13:50:00,47.64,47.65,47.59,47.6,23600.0,25.4164,25.4217,25.3897,25.395,23600.0
2006-05-01 13:55:00,47.59,47.62,47.55,47.58,23800.0,25.3897,25.4057,25.3684,25.3844,23800.0
2006-05-01 14:00:00,47.58,47.62,47.57,47.59,17900.0,25.3844,25.4057,25.379,25.3897,17900.0
2006-05-01 14:05:00,47.59,47.62,47.57,47.62,14800.0,25.3897,25.4057,25.379,25.4057,14800.0
2006-05-01 14:10:00,47.62,47.67,47.62,47.65,15000.0,25.4057,25.4324,25.4057,25.4217,15000.0
2006-05-01 14:15:00,47.65,47.7,47.65,47.66,26000.0,25.4217,25.4484,25.4217,25.427,26000.0
2006-05-01 14:20:00,47.66,47.66,47.58,47.62,37500.0,25.427,25.427,25.3844,25.4057,37500.0
2006-05-01 14:25:00,47.62,47.66,47.62,47.66,10900.0,25.4057,25.427,25.4057,25.427,10900.0
2006-05-01 14:30:00,47.67,47.75,47.67,47.74,21000.0,25.4324,25.4751,25.4324,25.4697,21000.0
2006-05-01 14:35:00,47.74,47.77,47.72,47.75,24200.0,25.4697,25.4857,25.4591,25.4751,24200.0
2006-05-01 14:40:00,47.74,47.76,47.72,47.75,18400.0,25.4697,25.4804,25.4591,25.4751,18400.0
2006-05-01 14:45:00,47.74,47.79,47.74,47.79,14800.0,25.4697,25.4964,25.4697,25.4964,14800.0
2006-05-01 14:50:00,47.79,47.85,47.78,47.84,28600.0,25.4964,25.5284,25.4911,25.5231,28600.0
2006-05-01 14:55:00,47.84,47.86,47.82,47.83,22900.0,25.5231,25.5337,25.5124,25.5177,22900.0
2006-05-01 15:00:00,47.83,47.84,47.81,47.84,28700.0,25.5177,25.5231,25.5071,25.5231,28700.0
2006-05-01 15:05:00,47.84,47.88,47.83,47.84,33700.0,25.5231,25.5444,25.5177,25.5231,33700.0
2006-05-01 15:10:00,47.84,47.88,47.84,47.88,23500.0,25.5231,25.5444,25.5231,25.5444,23500.0
2006-05-01 15:15:00,47.89,47.95,47.67,47.67,75600.0,25.5497,25.5818,25.4324,25.4324,75600.0
2006-05-01 15:20:00,47.68,47.73,47.49,47.56,145200.0,25.4377,25.4644,25.3363,25.3737,145200.0
2006-05-01 15:25:00,47.57,47.64,47.49,47.52,66400.0,25.379,25.4164,25.3363,25.3524,66400.0
2006-05-01 15:30:00,47.51,47.61,47.47,47.48,75100.0,25.347,25.4004,25.3257,25.331,75100.0
2006-05-01 15:35:00,47.48,47.54,47.29,47.41,135800.0,25.331,25.363,25.2296,25.2937,135800.0
2006-05-01 15:40:00,47.4,47.41,47.22,47.24,89500.0,25.2883,25.2937,25.1923,25.203,89500.0
2006-05-01 15:45:00,47.24,47.48,47.24,47.47,111600.0,25.203,25.331,25.203,25.3257,111600.0
2006-05-01 15:50:00,47.46,47.48,47.39,47.4,90900.0,25.3203,25.331,25.283,25.2883,90900.0
2006-05-01 15:55:00,47.42,47.43,47.36,47.37,58900.0,25.299,25.3043,25.267,25.2723,58900.0
2006-05-02 09:30:00,47.6,47.89,47.52,47.86,64900.0,25.395,25.5497,25.3524,25.5337,64900.0
2006-05-02 09:35:00,47.85,47.87,47.59,47.64,77800.0,25.5284,25.5391,25.3897,25.4164,77800.0
2006-05-02 09:40:00,47.63,47.65,47.49,47.5,47400.0,25.411,25.4217,25.3363,25.3417,47400.0
2006-05-02 09:45:00,47.49,47.58,47.24,47.31,66300.0,25.3363,25.3844,25.203,25.2403,66300.0
2006-05-02 09:50:00,47.32,47.46,47.27,47.39,47800.0,25.2456,25.3203,25.219,25.283,47800.0
2006-05-02 09:55:00,47.39,47.39,47.3,47.34,39800.0,25.283,25.283,25.235,25.2563,39800.0
2006-05-02 10:00:00,47.35,47.44,47.26,47.31,54700.0,25.2617,25.3097,25.2136,25.2403,54700.0
2006-05-02 10:05:00,47.3,47.39,47.26,47.3,46200.0,25.235,25.283,25.2136,25.235,46200.0
2006-05-02 10:10:00,47.3,47.41,47.29,47.32,28600.0,25.235,25.2937,25.2296,25.2456,28600.0
2006-05-02 10:15:00,47.31,47.34,47.2,47.25,79900.0,25.2403,25.2563,25.1816,25.2083,79900.0
2006-05-02 10:20:00,47.25,47.29,47.18,47.22,38200.0,25.2083,25.2296,25.171,25.1923,38200.0
2006-05-02 10:25:00,47.22,47.55,47.19,47.43,79800.0,25.1923,25.3684,25.1763,25.3043,79800.0
2006-05-02 10:30:00,47.42,47.49,47.29,47.3,49000.0,25.299,25.3363,25.2296,25.235,49000.0
2006-05-02 10:35:00,47.3,47.31,47.17,47.22,35900.0,25.235,25.2403,25.1656,25.1923,35900.0
2006-05-02 10:40:00,47.25,47.29,47.12,47.14,35600.0,25.2083,25.2296,25.1389,25.1496,35600.0
2006-05-02 10:45:00,47.13,47.34,47.13,47.34,23800.0,25.1443,25.2563,25.1443,25.2563,23800.0
2006-05-02 10:50:00,47.32,47.32,47.21,47.28,28900.0,25.2456,25.2456,25.187,25.2243,28900.0
2006-05-02 10:55:00,47.28,47.43,47.24,47.41,23100.0,25.2243,25.3043,25.203,25.2937,23100.0
2006-05-02 11:00:00,47.41,47.53,47.35,47.5,40700.0,25.2937,25.3577,25.2617,25.3417,40700.0
2006-05-02 11:05:00,47.5,47.51,47.37,47.45,17700.0,25.3417,25.347,25.2723,25.315,17700.0
2006-05-02 11:10:00,47.44,47.44,47.37,47.4,18800.0,25.3097,25.3097,25.2723,25.2883,18800.0
2006-05-02 11:15:00,47.4,47.53,47.4,47.49,17900.0,25.2883,25.3577,25.2883,25.3363,17900.0
2006-05-02 11:20:00,47.5,47.6,47.5,47.55,39800.0,25.3417,25.395,25.3417,25.3684,39800.0
2006-05-02 11:25:00,47.55,47.55,47.48,47.52,30100.0,25.3684,25.3684,25.331,25.3524,30100.0
2006-05-02 11:30:00,47.52,47.55,47.5,47.52,24100.0,25.3524,25.3684,25.3417,25.3524,24100.0
2006-05-02 11:35:00,47.53,47.55,47.46,47.46,18900.0,25.3577,25.3684,25.3203,25.3203,18900.0
2006-05-02 11:40:00,47.46,47.48,47.41,47.43,16700.0,25.3203,25.331,25.2937,25.3043,16700.0
2006-05-02 11:45:00,47.45,47.49,47.44,47.44,6000.0,25.315,25.3363,25.3097,25.3097,6000.0
2006-05-02 11:50:00,47.45,47.45,47.4,47.42,11000.0,25.315,25.315,25.2883,25.299,11000.0
2006-05-02 11:55:00,47.42,47.56,47.37,47.55,41200.0,25.299,25.3737,25.2723,25.3684,41200.0
2006-05-02 12:00:00,47.56,47.6,47.51,47.6,61400.0,25.3737,25.395,25.347,25.395,61400.0
2006-05-02 12:05:00,47.6,47.65,47.55,47.61,29800.0,25.395,25.4217,25.3684,25.4004,29800.0
2006-05-02 12:10:00,47.58,47.68,47.56,47.68,17300.0,25.3844,25.4377,25.3737,25.4377,17300.0
2006-05-02 12:15:00,47.67,47.69,47.65,47.65,10000.0,25.4324,25.443,25.4217,25.4217,10000.0
2006-05-02 12:20:00,47.65,47.68,47.62,47.65,15200.0,25.4217,25.4377,25.4057,25.4217,15200.0
2006-05-02 12:25:00,47.65,47.68,47.64,47.66,23200.0,25.4217,25.4377,25.4164,25.427,23200.0
2006-05-02 12:30:00,47.66,47.69,47.61,47.69,44800.0,25.427,25.443,25.4004,25.443,44800.0
2006-05-02 12:35:00,47.68,47.92,47.68,47.9,84800.0,25.4377,25.5658,25.4377,25.5551,84800.0
2006-05-02 12:40:00,47.9,47.91,47.73,47.73,37900.0,25.5551,25.5604,25.4644,25.4644,37900.0
2006-05-02 12:45:00,47.74,47.75,47.68,47.7,30200.0,25.4697,25.4751,25.4377,25.4484,30200.0
2006-05-02 12:50:00,47.68,47.7,47.66,47.67,25400.0,25.4377,25.4484,25.427,25.4324,25400.0
2006-05-02 12:55:00,47.66,47.67,47.6,47.67,37500.0,25.427,25.4324,25.395,25.4324,37500.0
2006-05-02 13:00:00,47.65,47.67,47.59,47.65,29200.0,25.4217,25.4324,25.3897,25.4217,29200.0
2006-05-02 13:05:00,47.65,47.8,47.63,47.73,26900.0,25.4217,25.5017,25.411,25.4644,26900.0
2006-05-02 13:10:00,47.76,47.8,47.76,47.8,41600.0,25.4804,25.5017,25.4804,25.5017,41600.0
2006-05-02 13:15:00,47.79,47.83,47.78,47.81,18100.0,25.4964,25.5177,25.4911,25.5071,18100.0
2006-05-02 13:20:00,47.8,47.86,47.8,47.81,37400.0,25.5017,25.5337,25.5017,25.5071,37400.0
2006-05-02 13:25:00,47.81,47.85,47.77,47.85,29500.0,25.5071,25.5284,25.4857,25.5284,29500.0
2006-05-02 13:30:00,47.86,47.9,47.79,47.79,42200.0,25.5337,25.5551,25.4964,25.4964,42200.0
2006-05-02 13:35:00,47.79,47.84,47.79,47.84,26800.0,25.4964,25.5231,25.4964,25.5231,26800.0
2006-05-02 13:40:00,47.83,47.91,47.77,47.78,43100.0,25.5177,25.5604,25.4857,25.4911,43100.0
2006-05-02 13:45:00,47.77,47.78,47.71,47.74,25600.0,25.4857,25.4911,25.4537,25.4697,25600.0
2006-05-02 13:50:00,47.73,47.78,47.68,47.74,25500.0,25.4644,25.4911,25.4377,25.4697,25500.0
2006-05-02 13:55:00,47.75,47.86,47.75,47.83,60700.0,25.4751,25.5337,25.4751,25.5177,60700.0
2006-05-02 14:00:00,47.83,47.87,47.77,47.79,28000.0,25.5177,25.5391,25.4857,25.4964,28000.0
2006-05-02 14:05:00,47.79,47.87,47.79,47.84,21800.0,25.4964,25.5391,25.4964,25.5231,21800.0
2006-05-02 14:10:00,47.85,47.86,47.77,47.77,42800.0,25.5284,25.5337,25.4857,25.4857,42800.0
2006-05-02 14:15:00,47.76,47.76,47.73,47.73,42400.0,25.4804,25.4804,25.4644,25.4644,42400.0
2006-05-02 14:20:00,47.74,47.77,47.74,47.75,33700.0,25.4697,25.4857,25.4697,25.4751,33700.0
2006-05-02 14:25:00,47.77,47.8,47.69,47.69,28900.0,25.4857,25.5017,25.443,25.443,28900.0
2006-05-02 14:30:00,47.7,47.7,47.59,47.64,57900.0,25.4484,25.4484,25.3897,25.4164,57900.0
2006-05-02 14:35:00,47.63,47.67,47.61,47.65,30800.0,25.411,25.4324,25.4004,25.4217,30800.0
2006-05-02 14:40:00,47.66,47.7,47.55,47.56,27900.0,25.427,25.4484,25.3684,25.3737,27900.0
2006-05-02 14:45:00,47.55,47.67,47.55,47.65,26200.0,25.3684,25.4324,25.3684,25.4217,26200.0
2006-05-02 14:50:00,47.64,47.67,47.55,47.57,59000.0,25.4164,25.4324,25.3684,25.379,59000.0
2006-05-02 14:55:00,47.57,47.63,47.55,47.61,20300.0,25.379,25.411,25.3684,25.4004,20300.0
2006-05-02 15:00:00,47.62,47.67,47.61,47.67,22900.0,25.4057,25.4324,25.4004,25.4324,22900.0
2006-05-02 15:05:00,47.67,47.67,47.62,47.67,23900.0,25.4324,25.4324,25.4057,25.4324,23900.0
2006-05-02 15:10:00,47.67,47.75,47.66,47.7,14200.0,25.4324,25.4751,25.427,25.4484,14200.0
2006-05-02 15:15:00,47.7,47.7,47.64,47.68,25700.0,25.4484,25.4484,25.4164,25.4377,25700.0
2006-05-02 15:20:00,47.67,47.69,47.61,47.61,46200.0,25.4324,25.443,25.4004,25.4004,46200.0
2006-05-02 15:25:00,47.61,47.69,47.6,47.69,26300.0,25.4004,25.443,25.395,25.443,26300.0
2006-05-02 15:30:00,47.69,47.69,47.61,47.61,117500.0,25.443,25.443,25.4004,25.4004,117500.0
2006-05-02 15:35:00,47.61,47.62,47.57,47.6,348600.0,25.4004,25.4057,25.379,25.395,348600.0
2006-05-02 15:40:00,47.6,47.69,47.6,47.62,23900.0,25.395,25.443,25.395,25.4057,23900.0
2006-05-02 15:45:00,47.62,47.69,47.6,47.68,39900.0,25.4057,25.443,25.395,25.4377,39900.0
2006-05-02 15:50:00,47.68,47.88,47.66,47.88,141900.0,25.4377,25.5444,25.427,25.5444,141900.0
2006-05-02 15:55:00,47.85,47.95,47.78,47.85,396200.0,25.5284,25.5818,25.4911,25.5284,396200.0
2006-05-03 09:30:00,47.94,48.1,47.8,48.02,191000.0,25.5764,25.6618,25.5017,25.6191,191000.0
2006-05-03 09:35:00,48.04,48.25,47.96,48.15,148000.0,25.6298,25.7418,25.5871,25.6885,148000.0
2006-05-03 09:40:00,48.15,48.33,48.09,48.16,89100.0,25.6885,25.7845,25.6565,25.6938,89100.0
2006-05-03 09:45:00,48.16,48.3,48.13,48.25,73800.0,25.6938,25.7685,25.6778,25.7418,73800.0
2006-05-03 09:50:00,48.25,48.32,48.22,48.27,33600.0,25.7418,25.7792,25.7258,25.7525,33600.0
2006-05-03 09:55:00,48.27,48.5,48.26,48.39,80900.0,25.7525,25.8752,25.7471,25.8165,80900.0
2006-05-03 10:00:00,48.4,48.43,48.28,48.4,69300.0,25.8218,25.8378,25.7578,25.8218,69300.0
2006-05-03 10:05:00,48.39,48.5,48.33,48.35,55600.0,25.8165,25.8752,25.7845,25.7952,55600.0
2006-05-03 10:10:00,48.33,48.36,48.26,48.28,101900.0,25.7845,25.8005,25.7471,25.7578,101900.0
2006-05-03 10:15:00,48.28,48.4,48.14,48.38,114500.0,25.7578,25.8218,25.6831,25.8112,114500.0
2006-05-03 10:20:00,48.37,48.47,48.25,48.4,61200.0,25.8058,25.8592,25.7418,25.8218,61200.0
2006-05-03 10:25:00,48.4,48.5,48.33,48.37,28300.0,25.8218,25.8752,25.7845,25.8058,28300.0
2006-05-03 10:30:00,48.36,48.54,48.26,48.38,47000.0,25.8005,25.8965,25.7471,25.8112,47000.0
2006-05-03 10:35:00,48.36,48.38,48.28,48.3,18700.0,25.8005,25.8112,25.7578,25.7685,18700.0
2006-05-03 10:40:00,48.3,48.57,48.29,48.55,100100.0,25.7685,25.9125,25.7632,25.9019,100100.0
2006-05-03 10:45:00,48.55,48.64,48.48,48.57,49100.0,25.9019,25.9499,25.8645,25.9125,49100.0
2006-05-03 10:50:00,48.57,48.7,48.52,48.65,101100.0,25.9125,25.9819,25.8859,25.9552,101100.0
2006-05-03 10:55:00,48.68,48.84,48.68,48.8,77400.0,25.9712,26.0566,25.9712,26.0352,77400.0
2006-05-03 11:00:00,48.79,49.02,48.79,49.01,138900.0,26.0299,26.1526,26.0299,26.1473,138900.0
2006-05-03 11:05:00,49.01,49.06,48.93,48.98,93800.0,26.1473,26.174,26.1046,26.1313,93800.0
2006-05-03 11:10:00,48.97,49.05,48.9,48.96,64000.0,26.1259,26.1686,26.0886,26.1206,64000.0
2006-05-03 11:15:00,48.96,49.05,48.92,48.96,55000.0,26.1206,26.1686,26.0993,26.1206,55000.0
2006-05-03 11:20:00,48.96,48.99,48.84,48.88,50000.0,26.1206,26.1366,26.0566,26.0779,50000.0
2006-05-03 11:25:00,48.89,48.9,48.77,48.84,65000.0,26.0833,26.0886,26.0192,26.0566,65000.0
2006-05-03 11:30:00,48.84,48.91,48.81,48.82,23400.0,26.0566,26.0939,26.0406,26.0459,23400.0
2006-05-03 11:35:00,48.85,48.88,48.71,48.77,34600.0,26.0619,26.0779,25.9872,26.0192,34600.0
2006-05-03 11:40:00,48.8,48.9,48.77,48.82,26500.0,26.0352,26.0886,26.0192,26.0459,26500.0
2006-05-03 11:45:00,48.83,48.88,48.8,48.88,25600.0,26.0512,26.0779,26.0352,26.0779,25600.0
2006-05-03 11:50:00,48.88,49.0,48.87,48.97,37400.0,26.0779,26.1419,26.0726,26.1259,37400.0
2006-05-03 11:55:00,48.96,49.0,48.93,48.97,31100.0,26.1206,26.1419,26.1046,26.1259,31100.0
2006-05-03 12:00:00,48.96,49.04,48.88,48.94,38900.0,26.1206,26.1633,26.0779,26.1099,38900.0
2006-05-03 12:05:00,48.95,49.03,48.94,48.97,18400.0,26.1153,26.1579,26.1099,26.1259,18400.0
2006-05-03 12:10:00,48.97,48.97,48.83,48.84,44100.0,26.1259,26.1259,26.0512,26.0566,44100.0
2006-05-03 12:15:00,48.84,48.89,48.83,48.87,19300.0,26.0566,26.0833,26.0512,26.0726,19300.0
2006-05-03 12:20:00,48.88,48.89,48.77,48.86,40800.0,26.0779,26.0833,26.0192,26.0673,40800.0
2006-05-03 12:25:00,48.86,48.86,48.79,48.84,15800.0,26.0673,26.0673,26.0299,26.0566,15800.0
2006-05-03 12:30:00,48.82,48.84,48.78,48.82,47200.0,26.0459,26.0566,26.0246,26.0459,47200.0
2006-05-03 12:35:00,48.81,48.86,48.8,48.82,29700.0,26.0406,26.0673,26.0352,26.0459,29700.0
2006-05-03 12:40:00,48.82,48.9,48.77,48.9,27000.0,26.0459,26.0886,26.0192,26.0886,27000.0
2006-05-03 12:45:00,48.9,49.17,48.9,49.14,88600.0,26.0886,26.2326,26.0886,26.2166,88600.0
2006-05-03 12:50:00,49.16,49.34,48.85,49.32,127300.0,26.2273,26.3233,26.0619,26.3127,127300.0
2006-05-03 12:55:00,49.33,49.37,49.31,49.33,63000.0,26.318,26.3393,26.3073,26.318,63000.0
2006-05-03 13:00:00,49.33,49.38,49.32,49.36,40800.0,26.318,26.3447,26.3127,26.334,40800.0
2006-05-03 13:05:00,49.37,49.46,49.31,49.32,95400.0,26.3393,26.3874,26.3073,26.3127,95400.0
2006-05-03 13:10:00,49.3,49.3,49.2,49.3,64800.0,26.302,26.302,26.2486,26.302,64800.0
2006-05-03 13:15:00,49.31,49.33,49.23,49.3,38100.0,26.3073,26.318,26.2647,26.302,38100.0
2006-05-03 13:20:00,49.29,49.32,49.17,49.17,27200.0,26.2967,26.3127,26.2326,26.2326,27200.0
2006-05-03 13:25:00,49.19,49.22,49.13,49.18,62800.0,26.2433,26.2593,26.2113,26.238,62800.0
2006-05-03 13:30:00,49.18,49.23,49.17,49.2,38000.0,26.238,26.2647,26.2326,26.2486,38000.0
2006-05-03 13:35:00,49.22,49.25,49.21,49.23,41800.0,26.2593,26.2753,26.254,26.2647,41800.0
2006-05-03 13:40:00,49.22,49.24,49.19,49.19,16800.0,26.2593,26.27,26.2433,26.2433,16800.0
2006-05-03 13:45:00,49.19,49.32,49.18,49.3,137000.0,26.2433,26.3127,26.238,26.302,137000.0
2006-05-03 13:50:00,49.3,49.36,49.25,49.32,133800.0,26.302,26.334,26.2753,26.3127,133800.0
2006-05-03 13:55:00,49.31,49.42,49.28,49.35,279800.0,26.3073,26.366,26.2913,26.3287,279800.0
2006-05-03 14:00:00,49.35,49.4,49.3,49.36,48100.0,26.3287,26.3553,26.302,26.334,48100.0
2006-05-03 14:05:00,49.36,49.36,49.2,49.24,45900.0,26.334,26.334,26.2486,26.27,45900.0
2006-05-03 14:10:00,49.24,49.25,49.12,49.22,32600.0,26.27,26.2753,26.206,26.2593,32600.0
2006-05-03 14:15:00,49.23,49.25,49.03,49.1,49200.0,26.2647,26.2753,26.1579,26.1953,49200.0
2006-05-03 14:20:00,49.1,49.1,48.98,49.03,35300.0,26.1953,26.1953,26.1313,26.1579,35300.0
2006-05-03 14:25:00,49.04,49.08,48.98,49.05,50400.0,26.1633,26.1846,26.1313,26.1686,50400.0
2006-05-03 14:30:00,49.04,49.12,48.98,49.1,33600.0,26.1633,26.206,26.1313,26.1953,33600.0
2006-05-03 14:35:00,49.1,49.12,49.03,49.09,15800.0,26.1953,26.206,26.1579,26.19,15800.0
2006-05-03 14:40:00,49.09,49.24,49.09,49.18,40800.0,26.19,26.27,26.19,26.238,40800.0
2006-05-03 14:45:00,49.17,49.2,49.11,49.15,14400.0,26.2326,26.2486,26.2006,26.222,14400.0
2006-05-03 14:50:00,49.13,49.17,49.1,49.14,23600.0,26.2113,26.2326,26.1953,26.2166,23600.0
2006-05-03 14:55:00,49.13,49.13,49.06,49.06,12900.0,26.2113,26.2113,26.174,26.174,12900.0
2006-05-03 15:00:00,49.06,49.19,49.05,49.15,30000.0,26.174,26.2433,26.1686,26.222,30000.0
2006-05-03 15:05:00,49.15,49.24,49.15,49.23,46500.0,26.222,26.27,26.222,26.2647,46500.0
2006-05-03 15:10:00,49.23,49.35,49.23,49.31,82500.0,26.2647,26.3287,26.2647,26.3073,82500.0
2006-05-03 15:15:00,49.32,49.32,49.27,49.28,33900.0,26.3127,26.3127,26.286,26.2913,33900.0
2006-05-03 15:20:00,49.29,49.32,49.27,49.27,36500.0,26.2967,26.3127,26.286,26.286,36500.0
2006-05-03 15:25:00,49.27,49.32,49.26,49.32,41700.0,26.286,26.3127,26.2807,26.3127,41700.0
2006-05-03 15:30:00,49.32,49.58,49.31,49.55,145800.0,26.3127,26.4514,26.3073,26.4354,145800.0
2006-05-03 15:35:00,49.56,49.62,49.52,49.59,116800.0,26.4407,26.4727,26.4194,26.4567,116800.0
2006-05-03 15:40:00,49.59,49.68,49.56,49.67,105600.0,26.4567,26.5047,26.4407,26.4994,105600.0
2006-05-03 15:45:00,49.66,49.71,49.4,49.59,125000.0,26.4941,26.5207,26.3553,26.4567,125000.0
2006-05-03 15:50:00,49.59,49.64,49.53,49.55,104200.0,26.4567,26.4834,26.4247,26.4354,104200.0
2006-05-03 15:55:00,49.54,49.56,49.45,49.53,142700.0,26.43,26.4407,26.382,26.4247,142700.0
2006-05-04 09:30:00,49.56,49.89,49.24,49.87,204800.0,26.4407,26.6168,26.27,26.6061,204800.0
2006-05-04 09:35:00,49.88,50.12,49.8,49.86,242500.0,26.6114,26.7395,26.5688,26.6008,242500.0
2006-05-04 09:40:00,49.86,50.04,49.83,49.95,98400.0,26.6008,26.6968,26.5848,26.6488,98400.0
2006-05-04 09:45:00,49.95,50.0,49.78,49.84,116300.0,26.6488,26.6755,26.5581,26.5901,116300.0
2006-05-04 09:50:00,49.84,50.23,49.84,50.16,79100.0,26.5901,26.7982,26.5901,26.7608,79100.0
2006-05-04 09:55:00,50.15,50.21,50.13,50.14,97100.0,26.7555,26.7875,26.7448,26.7501,97100.0
2006-05-04 10:00:00,50.15,50.27,50.05,50.2,77800.0,26.7555,26.8195,26.7021,26.7822,77800.0
2006-05-04 10:05:00,50.21,50.32,50.13,50.22,49700.0,26.7875,26.8462,26.7448,26.7928,49700.0
2006-05-04 10:10:00,50.23,50.37,50.22,50.33,38200.0,26.7982,26.8729,26.7928,26.8515,38200.0
2006-05-04 10:15:00,50.33,50.44,50.22,50.25,63400.0,26.8515,26.9102,26.7928,26.8088,63400.0
2006-05-04 10:20:00,50.25,50.28,50.2,50.28,50900.0,26.8088,26.8248,26.7822,26.8248,50900.0
2006-05-04 10:25:00,50.28,50.28,50.2,50.25,141500.0,26.8248,26.8248,26.7822,26.8088,141500.0
2006-05-04 10:30:00,50.25,50.4,50.25,50.38,49500.0,26.8088,26.8889,26.8088,26.8782,49500.0
2006-05-04 10:35:00,50.38,50.44,50.36,50.41,49100.0,26.8782,26.9102,26.8675,26.8942,49100.0
2006-05-04 10:40:00,50.42,50.44,50.32,50.34,37800.0,26.8995,26.9102,26.8462,26.8568,37800.0
2006-05-04 10:45:00,50.35,50.43,50.3,50.41,56900.0,26.8622,26.9049,26.8355,26.8942,56900.0
2006-05-04 10:50:00,50.41,50.43,50.36,50.42,40000.0,26.8942,26.9049,26.8675,26.8995,40000.0
2006-05-04 10:55:00,50.44,50.46,50.33,50.38,197300.0,26.9102,26.9209,26.8515,26.8782,197300.0
2006-05-04 11:00:00,50.39,50.52,50.2,50.5,106200.0,26.8835,26.9529,26.7822,26.9422,106200.0
2006-05-04 11:05:00,50.49,50.53,50.48,50.51,72200.0,26.9369,26.9582,26.9315,26.9475,72200.0
2006-05-04 11:10:00,50.51,50.53,50.44,50.45,53200.0,26.9475,26.9582,26.9102,26.9155,53200.0
2006-05-04 11:15:00,50.46,50.53,50.46,50.51,52700.0,26.9209,26.9582,26.9209,26.9475,52700.0
2006-05-04 11:20:00,50.52,50.68,50.51,50.65,79700.0,26.9529,27.0382,26.9475,27.0222,79700.0
2006-05-04 11:25:00,50.65,50.79,50.65,50.77,70400.0,27.0222,27.0969,27.0222,27.0863,70400.0
2006-05-04 11:30:00,50.77,50.9,50.75,50.82,106300.0,27.0863,27.1556,27.0756,27.1129,106300.0
2006-05-04 11:35:00,50.83,50.99,50.78,50.96,98000.0,27.1183,27.2036,27.0916,27.1876,98000.0
2006-05-04 11:40:00,50.97,51.24,50.97,51.2,166000.0,27.193,27.337,27.193,27.3157,166000.0
2006-05-04 11:45:00,51.21,51.47,51.21,51.46,185400.0,27.321,27.4597,27.321,27.4544,185400.0
2006-05-04 11:50:00,51.46,51.49,51.35,51.37,91200.0,27.4544,27.4704,27.3957,27.4064,91200.0
2006-05-04 11:55:00,51.37,51.38,51.26,51.27,131200.0,27.4064,27.4117,27.3477,27.353,131200.0
2006-05-04 12:00:00,51.27,51.31,51.23,51.25,45200.0,27.353,27.3743,27.3317,27.3423,45200.0
2006-05-04 12:05:00,51.25,51.26,51.17,51.17,29300.0,27.3423,27.3477,27.2997,27.2997,29300.0
2006-05-04 12:10:00,51.17,51.2,50.95,50.96,142600.0,27.2997,27.3157,27.1823,27.1876,142600.0
2006-05-04 12:15:00,50.96,50.98,50.82,50.85,73000.0,27.1876,27.1983,27.1129,27.1289,73000.0
2006-05-04 12:20:00,50.84,51.2,50.69,50.75,133900.0,27.1236,27.3157,27.0436,27.0756,133900.0
2006-05-04 12:25:00,50.74,50.8,50.73,50.74,51300.0,27.0702,27.1023,27.0649,27.0702,51300.0
2006-05-04 12:30:00,50.73,50.74,50.56,50.6,100100.0,27.0649,27.0702,26.9742,26.9956,100100.0
2006-05-04 12:35:00,50.6,50.6,49.95,50.23,263000.0,26.9956,26.9956,26.6488,26.7982,263000.0
2006-05-04 12:40:00,50.23,50.43,50.2,50.41,68400.0,26.7982,26.9049,26.7822,26.8942,68400.0
2006-05-04 12:45:00,50.41,50.48,50.36,50.41,29200.0,26.8942,26.9315,26.8675,26.8942,29200.0
2006-05-04 12:50:00,50.41,50.45,50.35,50.4,13400.0,26.8942,26.9155,26.8622,26.8889,13400.0
2006-05-04 12:55:00,50.4,50.4,50.34,50.36,13900.0,26.8889,26.8889,26.8568,26.8675,13900.0
2006-05-04 13:00:00,50.35,50.45,50.35,50.42,18700.0,26.8622,26.9155,26.8622,26.8995,18700.0
2006-05-04 13:05:00,50.43,50.43,50.37,50.38,22400.0,26.9049,26.9049,26.8729,26.8782,22400.0
2006-05-04 13:10:00,50.38,50.42,50.36,50.41,17900.0,26.8782,26.8995,26.8675,26.8942,17900.0
2006-05-04 13:15:00,50.41,50.5,50.4,50.44,30800.0,26.8942,26.9422,26.8889,26.9102,30800.0
2006-05-04 13:20:00,50.45,50.47,50.32,50.4,39500.0,26.9155,26.9262,26.8462,26.8889,39500.0
2006-05-04 13:25:00,50.36,50.41,50.33,50.33,22900.0,26.8675,26.8942,26.8515,26.8515,22900.0
2006-05-04 13:30:00,50.34,50.42,50.33,50.38,37300.0,26.8568,26.8995,26.8515,26.8782,37300.0
2006-05-04 13:35:00,50.4,50.4,50.32,50.33,16000.0,26.8889,26.8889,26.8462,26.8515,16000.0
2006-05-04 13:40:00,50.34,50.41,50.34,50.36,14500.0,26.8568,26.8942,26.8568,26.8675,14500.0
2006-05-04 13:45:00,50.38,50.41,50.34,50.35,22300.0,26.8782,26.8942,26.8568,26.8622,22300.0
2006-05-04 13:50:00,50.36,50.46,50.36,50.38,58500.0,26.8675,26.9209,26.8675,26.8782,58500.0
2006-05-04 13:55:00,50.36,50.41,50.35,50.38,12300.0,26.8675,26.8942,26.8622,26.8782,12300.0
2006-05-04 14:00:00,50.38,50.42,50.26,50.27,27500.0,26.8782,26.8995,26.8142,26.8195,27500.0
2006-05-04 14:05:00,50.27,50.27,50.21,50.22,65600.0,26.8195,26.8195,26.7875,26.7928,65600.0
2006-05-04 14:10:00,50.23,50.34,50.17,50.33,60800.0,26.7982,26.8568,26.7661,26.8515,60800.0
2006-05-04 14:15:00,50.34,50.39,50.31,50.34,44300.0,26.8568,26.8835,26.8408,26.8568,44300.0
2006-05-04 14:20:00,50.35,50.35,50.22,50.25,39800.0,26.8622,26.8622,26.7928,26.8088,39800.0
2006-05-04 14:25:00,50.25,50.28,50.2,50.26,39900.0,26.8088,26.8248,26.7822,26.8142,39900.0
2006-05-04 14:30:00,50.26,50.27,50.18,50.26,33800.0,26.8142,26.8195,26.7715,26.8142,33800.0
2006-05-04 14:35:00,50.26,50.28,50.21,50.25,33400.0,26.8142,26.8248,26.7875,26.8088,33400.0
2006-05-04 14:40:00,50.25,50.25,50.23,50.24,18800.0,26.8088,26.8088,26.7982,26.8035,18800.0
2006-05-04 14:45:00,50.23,50.32,50.16,50.16,50800.0,26.7982,26.8462,26.7608,26.7608,50800.0
2006-05-04 14:50:00,50.15,50.31,50.15,50.31,33700.0,26.7555,26.8408,26.7555,26.8408,33700.0
2006-05-04 14:55:00,50.3,50.31,50.17,50.19,35100.0,26.8355,26.8408,26.7661,26.7768,35100.0
2006-05-04 15:00:00,50.2,50.22,50.11,50.12,26000.0,26.7822,26.7928,26.7341,26.7395,26000.0
2006-05-04 15:05:00,50.14,50.21,50.06,50.18,61500.0,26.7501,26.7875,26.7075,26.7715,61500.0
2006-05-04 15:10:00,50.18,50.18,50.02,50.02,77300.0,26.7715,26.7715,26.6861,26.6861,77300.0
2006-05-04 15:15:00,50.02,50.14,50.02,50.12,26200.0,26.6861,26.7501,26.6861,26.7395,26200.0
2006-05-04 15:20:00,50.12,50.14,50.02,50.04,65600.0,26.7395,26.7501,26.6861,26.6968,65600.0
2006-05-04 15:25:00,50.04,50.13,50.02,50.1,38100.0,26.6968,26.7448,26.6861,26.7288,38100.0
2006-05-04 15:30:00,50.1,50.14,50.06,50.11,82500.0,26.7288,26.7501,26.7075,26.7341,82500.0
2006-05-04 15:35:00,50.12,50.13,50.11,50.12,53600.0,26.7395,26.7448,26.7341,26.7395,53600.0
2006-05-04 15:40:00,50.13,50.18,50.09,50.09,58000.0,26.7448,26.7715,26.7235,26.7235,58000.0
2006-05-04 15:45:00,50.08,50.1,50.0,50.02,79700.0,26.7181,26.7288,26.6755,26.6861,79700.0
2006-05-04 15:50:00,50.01,50.17,50.0,50.12,81800.0,26.6808,26.7661,26.6755,26.7395,81800.0
2006-05-04 15:55:00,50.12,50.14,50.03,50.08,76400.0,26.7395,26.7501,26.6915,26.7181,76400.0
2006-05-05 09:30:00,50.61,50.98,50.54,50.94,210200.0,27.0009,27.1983,26.9635,27.177,210200.0
2006-05-05 09:35:00,50.94,50.96,50.74,50.91,112400.0,27.177,27.1876,27.0702,27.1609,112400.0
2006-05-05 09:40:00,50.91,50.96,50.64,50.7,212400.0,27.1609,27.1876,27.0169,27.0489,212400.0
2006-05-05 09:45:00,50.7,50.81,50.7,50.78,83700.0,27.0489,27.1076,27.0489,27.0916,83700.0
2006-05-05 09:50:00,50.75,50.76,50.49,50.5,122000.0,27.0756,27.0809,26.9369,26.9422,122000.0
2006-05-05 09:55:00,50.51,50.55,50.25,50.32,111600.0,26.9475,26.9689,26.8088,26.8462,111600.0
2006-05-05 10:00:00,50.32,50.45,50.3,50.4,39200.0,26.8462,26.9155,26.8355,26.8889,39200.0
2006-05-05 10:05:00,50.41,50.41,50.1,50.17,106300.0,26.8942,26.8942,26.7288,26.7661,106300.0
2006-05-05 10:10:00,50.15,50.29,50.03,50.28,99300.0,26.7555,26.8302,26.6915,26.8248,99300.0
2006-05-05 10:15:00,50.28,50.43,50.26,50.43,66800.0,26.8248,26.9049,26.8142,26.9049,66800.0
2006-05-05 10:20:00,50.43,50.48,50.35,50.45,115400.0,26.9049,26.9315,26.8622,26.9155,115400.0
2006-05-05 10:25:00,50.46,50.49,50.29,50.33,92800.0,26.9209,26.9369,26.8302,26.8515,92800.0
2006-05-05 10:30:00,50.32,50.43,50.2,50.4,84100.0,26.8462,26.9049,26.7822,26.8889,84100.0
2006-05-05 10:35:00,50.39,50.5,50.37,50.48,84000.0,26.8835,26.9422,26.8729,26.9315,84000.0
2006-05-05 10:40:00,50.48,50.51,50.39,50.41,73700.0,26.9315,26.9475,26.8835,26.8942,73700.0
2006-05-05 10:45:00,50.43,50.45,50.39,50.39,32600.0,26.9049,26.9155,26.8835,26.8835,32600.0
2006-05-05 10:50:00,50.39,50.46,50.35,50.46,27100.0,26.8835,26.9209,26.8622,26.9209,27100.0
2006-05-05 10:55:00,50.46,50.5,50.43,50.47,36500.0,26.9209,26.9422,26.9049,26.9262,36500.0
2006-05-05 11:00:00,50.48,50.5,50.46,50.5,26600.0,26.9315,26.9422,26.9209,26.9422,26600.0
2006-05-05 11:05:00,50.5,50.5,50.4,50.41,52100.0,26.9422,26.9422,26.8889,26.8942,52100.0
2006-05-05 11:10:00,50.4,50.4,50.3,50.35,43800.0,26.8889,26.8889,26.8355,26.8622,43800.0
2006-05-05 11:15:00,50.35,50.36,50.27,50.31,25000.0,26.8622,26.8675,26.8195,26.8408,25000.0
2006-05-05 11:20:00,50.32,50.43,50.32,50.41,88900.0,26.8462,26.9049,26.8462,26.8942,88900.0
2006-05-05 11:25:00,50.41,50.52,50.38,50.52,42900.0,26.8942,26.9529,26.8782,26.9529,42900.0
2006-05-05 11:30:00,50.52,50.53,50.45,50.53,79900.0,26.9529,26.9582,26.9155,26.9582,79900.0
2006-05-05 11:35:00,50.53,50.59,50.52,50.58,53500.0,26.9582,26.9902,26.9529,26.9849,53500.0
2006-05-05 11:40:00,50.58,50.6,50.56,50.59,38900.0,26.9849,26.9956,26.9742,26.9902,38900.0
2006-05-05 11:45:00,50.6,50.66,50.59,50.61,69000.0,26.9956,27.0276,26.9902,27.0009,69000.0
2006-05-05 11:50:00,50.61,50.62,50.5,50.53,44100.0,27.0009,27.0062,26.9422,26.9582,44100.0
2006-05-05 11:55:00,50.53,50.54,50.5,50.54,18100.0,26.9582,26.9635,26.9422,26.9635,18100.0
2006-05-05 12:00:00,50.53,50.6,50.53,50.55,22000.0,26.9582,26.9956,26.9582,26.9689,22000.0
2006-05-05 12:05:00,50.55,50.56,50.48,50.55,18600.0,26.9689,26.9742,26.9315,26.9689,18600.0
2006-05-05 12:10:00,50.55,50.58,50.5,50.53,28100.0,26.9689,26.9849,26.9422,26.9582,28100.0
2006-05-05 12:15:00,50.54,50.59,50.48,50.56,42900.0,26.9635,26.9902,26.9315,26.9742,42900.0
2006-05-05 12:20:00,50.56,50.58,50.5,50.5,38500.0,26.9742,26.9849,26.9422,26.9422,38500.0
2006-05-05 12:25:00,50.5,50.54,50.43,50.53,32700.0,26.9422,26.9635,26.9049,26.9582,32700.0
2006-05-05 12:30:00,50.53,50.53,50.46,50.5,22800.0,26.9582,26.9582,26.9209,26.9422,22800.0
2006-05-05 12:35:00,50.5,50.54,50.49,50.52,8400.0,26.9422,26.9635,26.9369,26.9529,8400.0
2006-05-05 12:40:00,50.52,50.53,50.45,50.45,27300.0,26.9529,26.9582,26.9155,26.9155,27300.0
2006-05-05 12:45:00,50.46,50.47,50.41,50.44,27800.0,26.9209,26.9262,26.8942,26.9102,27800.0
2006-05-05 12:50:00,50.42,50.43,50.4,50.42,25400.0,26.8995,26.9049,26.8889,26.8995,25400.0
2006-05-05 12:55:00,50.42,50.42,50.38,50.38,15900.0,26.8995,26.8995,26.8782,26.8782,15900.0
2006-05-05 13:00:00,50.37,50.37,50.22,50.22,45500.0,26.8729,26.8729,26.7928,26.7928,45500.0
2006-05-05 13:05:00,50.23,50.24,50.12,50.18,90200.0,26.7982,26.8035,26.7395,26.7715,90200.0
2006-05-05 13:10:00,50.17,50.4,50.17,50.4,54400.0,26.7661,26.8889,26.7661,26.8889,54400.0
2006-05-05 13:15:00,50.4,50.4,50.38,50.39,16100.0,26.8889,26.8889,26.8782,26.8835,16100.0
2006-05-05 13:20:00,50.38,50.39,50.38,50.38,18100.0,26.8782,26.8835,26.8782,26.8782,18100.0
2006-05-05 13:25:00,50.38,50.38,50.24,50.26,29900.0,26.8782,26.8782,26.8035,26.8142,29900.0
2006-05-05 13:30:00,50.26,50.32,50.26,50.31,10500.0,26.8142,26.8462,26.8142,26.8408,10500.0
2006-05-05 13:35:00,50.3,50.36,50.3,50.32,13400.0,26.8355,26.8675,26.8355,26.8462,13400.0
2006-05-05 13:40:00,50.32,50.34,50.3,50.34,13900.0,26.8462,26.8568,26.8355,26.8568,13900.0
2006-05-05 13:45:00,50.34,50.34,50.29,50.3,43200.0,26.8568,26.8568,26.8302,26.8355,43200.0
2006-05-05 13:50:00,50.3,50.34,50.29,50.34,12600.0,26.8355,26.8568,26.8302,26.8568,12600.0
2006-05-05 13:55:00,50.34,50.34,50.27,50.31,23600.0,26.8568,26.8568,26.8195,26.8408,23600.0
2006-05-05 14:00:00,50.3,50.31,50.14,50.17,40100.0,26.8355,26.8408,26.7501,26.7661,40100.0
2006-05-05 14:05:00,50.17,50.2,50.16,50.2,28700.0,26.7661,26.7822,26.7608,26.7822,28700.0
2006-05-05 14:10:00,50.2,50.26,50.18,50.21,23300.0,26.7822,26.8142,26.7715,26.7875,23300.0
2006-05-05 14:15:00,50.21,50.25,50.2,50.21,18900.0,26.7875,26.8088,26.7822,26.7875,18900.0
2006-05-05 14:20:00,50.21,50.27,50.18,50.24,30800.0,26.7875,26.8195,26.7715,26.8035,30800.0
2006-05-05 14:25:00,50.24,50.29,50.24,50.27,13700.0,26.8035,26.8302,26.8035,26.8195,13700.0
2006-05-05 14:30:00,50.27,50.29,50.25,50.27,16800.0,26.8195,26.8302,26.8088,26.8195,16800.0
2006-05-05 14:35:00,50.26,50.28,50.24,50.24,31100.0,26.8142,26.8248,26.8035,26.8035,31100.0
2006-05-05 14:40:00,50.24,50.24,50.14,50.18,34700.0,26.8035,26.8035,26.7501,26.7715,34700.0
2006-05-05 14:45:00,50.18,50.25,50.15,50.2,29600.0,26.7715,26.8088,26.7555,26.7822,29600.0
2006-05-05 14:50:00,50.2,50.24,50.2,50.24,14000.0,26.7822,26.8035,26.7822,26.8035,14000.0
2006-05-05 14:55:00,50.24,50.24,50.23,50.24,16800.0,26.8035,26.8035,26.7982,26.8035,16800.0
2006-05-05 15:00:00,50.24,50.25,50.19,50.21,32000.0,26.8035,26.8088,26.7768,26.7875,32000.0
2006-05-05 15:05:00,50.2,50.31,50.2,50.25,27700.0,26.7822,26.8408,26.7822,26.8088,27700.0
2006-05-05 15:10:00,50.25,50.28,50.19,50.27,69900.0,26.8088,26.8248,26.7768,26.8195,69900.0
2006-05-05 15:15:00,50.26,50.29,50.25,50.29,41500.0,26.8142,26.8302,26.8088,26.8302,41500.0
2006-05-05 15:20:00,50.29,50.33,50.27,50.31,45400.0,26.8302,26.8515,26.8195,26.8408,45400.0
2006-05-05 15:25:00,50.31,50.36,50.28,50.36,48800.0,26.8408,26.8675,26.8248,26.8675,48800.0
2006-05-05 15:30:00,50.36,50.49,50.35,50.46,196600.0,26.8675,26.9369,26.8622,26.9209,196600.0
2006-05-05 15:35:00,50.46,50.46,50.34,50.4,68300.0,26.9209,26.9209,26.8568,26.8889,68300.0
2006-05-05 15:40:00,50.4,50.41,50.27,50.29,60500.0,26.8889,26.8942,26.8195,26.8302,60500.0
2006-05-05 15:45:00,50.3,50.31,50.26,50.3,64500.0,26.8355,26.8408,26.8142,26.8355,64500.0
2006-05-05 15:50:00,50.3,50.39,50.3,50.38,35900.0,26.8355,26.8835,26.8355,26.8782,35900.0
2006-05-05 15:55:00,50.39,50.47,50.37,50.39,90500.0,26.8835,26.9262,26.8729,26.8835,90500.0
2006-05-08 09:30:00,50.34,50.41,50.2,50.21,71000.0,26.8568,26.8942,26.7822,26.7875,71000.0
2006-05-08 09:35:00,50.17,50.5,50.12,50.43,53800.0,26.7661,26.9422,26.7395,26.9049,53800.0
2006-05-08 09:40:00,50.45,50.5,50.38,50.46,63600.0,26.9155,26.9422,26.8782,26.9209,63600.0
2006-05-08 09:45:00,50.46,50.46,50.35,50.4,62600.0,26.9209,26.9209,26.8622,26.8889,62600.0
2006-05-08 09:50:00,50.39,50.44,50.35,50.4,41600.0,26.8835,26.9102,26.8622,26.8889,41600.0
2006-05-08 09:55:00,50.4,50.45,50.27,50.3,65700.0,26.8889,26.9155,26.8195,26.8355,65700.0
2006-05-08 10:00:00,50.3,50.32,50.27,50.32,31600.0,26.8355,26.8462,26.8195,26.8462,31600.0
2006-05-08 10:05:00,50.29,50.3,50.17,50.22,36500.0,26.8302,26.8355,26.7661,26.7928,36500.0
2006-05-08 10:10:00,50.23,50.28,50.15,50.15,49000.0,26.7982,26.8248,26.7555,26.7555,49000.0
2006-05-08 10:15:00,50.16,50.22,50.15,50.22,22500.0,26.7608,26.7928,26.7555,26.7928,22500.0
2006-05-08 10:20:00,50.22,50.38,50.22,50.38,55200.0,26.7928,26.8782,26.7928,26.8782,55200.0
2006-05-08 10:25:00,50.38,50.46,50.33,50.45,32200.0,26.8782,26.9209,26.8515,26.9155,32200.0
2006-05-08 10:30:00,50.46,50.67,50.45,50.49,82600.0,26.9209,27.0329,26.9155,26.9369,82600.0
2006-05-08 10:35:00,50.5,50.5,50.48,50.5,39900.0,26.9422,26.9422,26.9315,26.9422,39900.0
2006-05-08 10:40:00,50.5,50.57,50.42,50.51,44300.0,26.9422,26.9796,26.8995,26.9475,44300.0
2006-05-08 10:45:00,50.51,50.54,50.46,50.48,48600.0,26.9475,26.9635,26.9209,26.9315,48600.0
2006-05-08 10:50:00,50.49,50.55,50.46,50.55,33200.0,26.9369,26.9689,26.9209,26.9689,33200.0
2006-05-08 10:55:00,50.53,50.56,50.45,50.45,28800.0,26.9582,26.9742,26.9155,26.9155,28800.0
2006-05-08 11:00:00,50.46,50.54,50.44,50.47,34000.0,26.9209,26.9635,26.9102,26.9262,34000.0
2006-05-08 11:05:00,50.47,50.47,50.24,50.26,70600.0,26.9262,26.9262,26.8035,26.8142,70600.0
2006-05-08 11:10:00,50.28,50.34,50.26,50.34,22600.0,26.8248,26.8568,26.8142,26.8568,22600.0
2006-05-08 11:15:00,50.35,50.36,50.27,50.29,23000.0,26.8622,26.8675,26.8195,26.8302,23000.0
2006-05-08 11:20:00,50.29,50.31,50.19,50.24,26300.0,26.8302,26.8408,26.7768,26.8035,26300.0
2006-05-08 11:25:00,50.24,50.28,50.2,50.24,15700.0,26.8035,26.8248,26.7822,26.8035,15700.0
2006-05-08 11:30:00,50.24,50.27,50.21,50.26,9500.0,26.8035,26.8195,26.7875,26.8142,9500.0
2006-05-08 11:35:00,50.27,50.36,50.27,50.33,37000.0,26.8195,26.8675,26.8195,26.8515,37000.0
2006-05-08 11:40:00,50.34,50.37,50.27,50.31,12100.0,26.8568,26.8729,26.8195,26.8408,12100.0
2006-05-08 11:45:00,50.32,50.4,50.31,50.36,11700.0,26.8462,26.8889,26.8408,26.8675,11700.0
2006-05-08 11:50:00,50.37,50.44,50.36,50.39,16900.0,26.8729,26.9102,26.8675,26.8835,16900.0
2006-05-08 11:55:00,50.38,50.41,50.35,50.39,5700.0,26.8782,26.8942,26.8622,26.8835,5700.0
2006-05-08 12:00:00,50.39,50.4,50.36,50.36,13500.0,26.8835,26.8889,26.8675,26.8675,13500.0
2006-05-08 12:05:00,50.36,50.37,50.27,50.3,19700.0,26.8675,26.8729,26.8195,26.8355,19700.0
2006-05-08 12:10:00,50.29,50.29,50.14,50.16,34700.0,26.8302,26.8302,26.7501,26.7608,34700.0
2006-05-08 12:15:00,50.15,50.19,50.08,50.1,31500.0,26.7555,26.7768,26.7181,26.7288,31500.0
2006-05-08 12:20:00,50.1,50.1,50.03,50.04,30500.0,26.7288,26.7288,26.6915,26.6968,30500.0
2006-05-08 12:25:00,50.04,50.08,50.04,50.05,19500.0,26.6968,26.7181,26.6968,26.7021,19500.0
2006-05-08 12:30:00,50.05,50.13,50.05,50.13,30500.0,26.7021,26.7448,26.7021,26.7448,30500.0
2006-05-08 12:35:00,50.13,50.14,49.89,49.91,74500.0,26.7448,26.7501,26.6168,26.6274,74500.0
2006-05-08 12:40:00,49.92,49.95,49.89,49.94,32600.0,26.6328,26.6488,26.6168,26.6434,32600.0
2006-05-08 12:45:00,49.95,50.0,49.94,50.0,32000.0,26.6488,26.6755,26.6434,26.6755,32000.0
2006-05-08 12:50:00,50.0,50.0,49.84,49.88,33400.0,26.6755,26.6755,26.5901,26.6114,33400.0
2006-05-08 12:55:00,49.88,49.94,49.86,49.91,25500.0,26.6114,26.6434,26.6008,26.6274,25500.0
2006-05-08 13:00:00,49.91,49.93,49.87,49.89,19400.0,26.6274,26.6381,26.6061,26.6168,19400.0
2006-05-08 13:05:00,49.88,49.88,49.81,49.87,16900.0,26.6114,26.6114,26.5741,26.6061,16900.0
2006-05-08 13:10:00,49.87,49.93,49.87,49.92,11200.0,26.6061,26.6381,26.6061,26.6328,11200.0
2006-05-08 13:15:00,49.91,49.92,49.89,49.91,14000.0,26.6274,26.6328,26.6168,26.6274,14000.0
2006-05-08 13:20:00,49.92,49.93,49.91,49.93,9500.0,26.6328,26.6381,26.6274,26.6381,9500.0
2006-05-08 13:25:00,49.93,49.98,49.92,49.97,17700.0,26.6381,26.6648,26.6328,26.6594,17700.0
2006-05-08 13:30:00,49.97,49.97,49.96,49.97,8200.0,26.6594,26.6594,26.6541,26.6594,8200.0
2006-05-08 13:35:00,49.98,50.0,49.96,50.0,20200.0,26.6648,26.6755,26.6541,26.6755,20200.0
2006-05-08 13:40:00,49.98,49.98,49.88,49.89,30200.0,26.6648,26.6648,26.6114,26.6168,30200.0
2006-05-08 13:45:00,49.89,49.92,49.85,49.87,20900.0,26.6168,26.6328,26.5954,26.6061,20900.0
2006-05-08 13:50:00,49.88,49.89,49.87,49.87,9200.0,26.6114,26.6168,26.6061,26.6061,9200.0
2006-05-08 13:55:00,49.87,49.88,49.83,49.83,12800.0,26.6061,26.6114,26.5848,26.5848,12800.0
2006-05-08 14:00:00,49.84,49.89,49.74,49.76,49900.0,26.5901,26.6168,26.5367,26.5474,49900.0
2006-05-08 14:05:00,49.75,49.81,49.74,49.8,30300.0,26.5421,26.5741,26.5367,26.5688,30300.0
2006-05-08 14:10:00,49.8,49.88,49.8,49.82,29400.0,26.5688,26.6114,26.5688,26.5794,29400.0
2006-05-08 14:15:00,49.82,49.89,49.82,49.85,20000.0,26.5794,26.6168,26.5794,26.5954,20000.0
2006-05-08 14:20:00,49.84,49.85,49.78,49.81,13700.0,26.5901,26.5954,26.5581,26.5741,13700.0
2006-05-08 14:25:00,49.81,49.88,49.79,49.88,9300.0,26.5741,26.6114,26.5634,26.6114,9300.0
2006-05-08 14:30:00,49.87,49.91,49.86,49.86,22300.0,26.6061,26.6274,26.6008,26.6008,22300.0
2006-05-08 14:35:00,49.86,49.87,49.83,49.83,7500.0,26.6008,26.6061,26.5848,26.5848,7500.0
2006-05-08 14:40:00,49.83,49.84,49.75,49.77,20300.0,26.5848,26.5901,26.5421,26.5527,20300.0
2006-05-08 14:45:00,49.75,49.8,49.71,49.79,24000.0,26.5421,26.5688,26.5207,26.5634,24000.0
2006-05-08 14:50:00,49.79,49.79,49.76,49.77,8000.0,26.5634,26.5634,26.5474,26.5527,8000.0
2006-05-08 14:55:00,49.76,49.79,49.76,49.78,12600.0,26.5474,26.5634,26.5474,26.5581,12600.0
2006-05-08 15:00:00,49.79,49.8,49.76,49.78,25600.0,26.5634,26.5688,26.5474,26.5581,25600.0
2006-05-08 15:05:00,49.77,49.78,49.69,49.74,21300.0,26.5527,26.5581,26.5101,26.5367,21300.0
2006-05-08 15:10:00,49.74,49.77,49.74,49.75,25500.0,26.5367,26.5527,26.5367,26.5421,25500.0
2006-05-08 15:15:00,49.75,49.75,49.66,49.67,35500.0,26.5421,26.5421,26.4941,26.4994,35500.0
2006-05-08 15:20:00,49.66,49.72,49.66,49.7,20700.0,26.4941,26.5261,26.4941,26.5154,20700.0
2006-05-08 15:25:00,49.72,49.75,49.71,49.75,20200.0,26.5261,26.5421,26.5207,26.5421,20200.0
2006-05-08 15:30:00,49.74,49.75,49.68,49.7,109300.0,26.5367,26.5421,26.5047,26.5154,109300.0
2006-05-08 15:35:00,49.69,49.71,49.66,49.66,22200.0,26.5101,26.5207,26.4941,26.4941,22200.0
2006-05-08 15:40:00,49.67,49.67,49.61,49.64,56600.0,26.4994,26.4994,26.4674,26.4834,56600.0
2006-05-08 15:45:00,49.64,49.66,49.63,49.64,32900.0,26.4834,26.4941,26.4781,26.4834,32900.0
2006-05-08 15:50:00,49.63,49.66,49.53,49.55,101200.0,26.4781,26.4941,26.4247,26.4354,101200.0
2006-05-08 15:55:00,49.54,49.56,49.46,49.47,128600.0,26.43,26.4407,26.3874,26.3927,128600.0
2006-05-09 09:30:00,49.44,49.53,49.18,49.43,67000.0,26.3767,26.4247,26.238,26.3714,67000.0
2006-05-09 09:35:00,49.38,49.4,49.23,49.24,25100.0,26.3447,26.3553,26.2647,26.27,25100.0
2006-05-09 09:40:00,49.24,49.25,49.1,49.12,58800.0,26.27,26.2753,26.1953,26.206,58800.0
2006-05-09 09:45:00,49.12,49.15,49.03,49.07,50100.0,26.206,26.222,26.1579,26.1793,50100.0
2006-05-09 09:50:00,49.07,49.12,48.91,48.98,75400.0,26.1793,26.206,26.0939,26.1313,75400.0
2006-05-09 09:55:00,49.0,49.18,48.78,48.79,113700.0,26.1419,26.238,26.0246,26.0299,113700.0
2006-05-09 10:00:00,48.78,48.96,48.52,48.55,211600.0,26.0246,26.1206,25.8859,25.9019,211600.0
2006-05-09 10:05:00,48.55,48.61,48.23,48.35,288600.0,25.9019,25.9339,25.7311,25.7952,288600.0
2006-05-09 10:10:00,48.33,48.51,48.33,48.5,93400.0,25.7845,25.8805,25.7845,25.8752,93400.0
2006-05-09 10:15:00,48.49,48.54,48.41,48.53,82900.0,25.8699,25.8965,25.8272,25.8912,82900.0
2006-05-09 10:20:00,48.54,48.73,48.53,48.65,98600.0,25.8965,25.9979,25.8912,25.9552,98600.0
2006-05-09 10:25:00,48.65,48.67,48.61,48.61,60600.0,25.9552,25.9659,25.9339,25.9339,60600.0
2006-05-09 10:30:00,48.61,48.7,48.59,48.7,55900.0,25.9339,25.9819,25.9232,25.9819,55900.0
2006-05-09 10:35:00,48.69,48.75,48.66,48.75,51500.0,25.9766,26.0086,25.9606,26.0086,51500.0
2006-05-09 10:40:00,48.76,48.86,48.72,48.73,90300.0,26.0139,26.0673,25.9926,25.9979,90300.0
2006-05-09 10:45:00,48.72,48.75,48.65,48.69,89600.0,25.9926,26.0086,25.9552,25.9766,89600.0
2006-05-09 10:50:00,48.7,48.9,48.7,48.87,36500.0,25.9819,26.0886,25.9819,26.0726,36500.0
2006-05-09 10:55:00,48.88,48.92,48.84,48.92,32400.0,26.0779,26.0993,26.0566,26.0993,32400.0
2006-05-09 11:00:00,48.93,49.0,48.93,48.94,31600.0,26.1046,26.1419,26.1046,26.1099,31600.0
2006-05-09 11:05:00,48.94,48.99,48.92,48.99,28600.0,26.1099,26.1366,26.0993,26.1366,28600.0
2006-05-09 11:10:00,48.99,49.0,48.94,48.98,27000.0,26.1366,26.1419,26.1099,26.1313,27000.0
2006-05-09 11:15:00,48.99,49.1,48.97,49.01,47600.0,26.1366,26.1953,26.1259,26.1473,47600.0
2006-05-09 11:20:00,49.02,49.04,48.96,49.03,77700.0,26.1526,26.1633,26.1206,26.1579,77700.0
2006-05-09 11:25:00,49.02,49.05,49.01,49.03,20000.0,26.1526,26.1686,26.1473,26.1579,20000.0
2006-05-09 11:30:00,49.04,49.1,49.02,49.08,25300.0,26.1633,26.1953,26.1526,26.1846,25300.0
2006-05-09 11:35:00,49.09,49.1,49.04,49.04,42100.0,26.19,26.1953,26.1633,26.1633,42100.0
2006-05-09 11:40:00,49.05,49.13,48.97,49.08,45600.0,26.1686,26.2113,26.1259,26.1846,45600.0
2006-05-09 11:45:00,49.08,49.11,48.99,49.0,26500.0,26.1846,26.2006,26.1366,26.1419,26500.0
2006-05-09 11:50:00,49.02,49.09,49.02,49.06,14900.0,26.1526,26.19,26.1526,26.174,14900.0
2006-05-09 11:55:00,49.07,49.08,49.03,49.05,11500.0,26.1793,26.1846,26.1579,26.1686,11500.0
2006-05-09 12:00:00,49.05,49.12,49.04,49.12,15800.0,26.1686,26.206,26.1633,26.206,15800.0
2006-05-09 12:05:00,49.12,49.12,49.04,49.07,20500.0,26.206,26.206,26.1633,26.1793,20500.0
2006-05-09 12:10:00,49.07,49.08,48.98,48.98,27500.0,26.1793,26.1846,26.1313,26.1313,27500.0
2006-05-09 12:15:00,48.97,48.98,48.93,48.95,30300.0,26.1259,26.1313,26.1046,26.1153,30300.0
2006-05-09 12:20:00,48.96,48.96,48.88,48.88,25600.0,26.1206,26.1206,26.0779,26.0779,25600.0
2006-05-09 12:25:00,48.88,48.92,48.86,48.87,19800.0,26.0779,26.0993,26.0673,26.0726,19800.0
2006-05-09 12:30:00,48.88,48.97,48.86,48.96,31900.0,26.0779,26.1259,26.0673,26.1206,31900.0
2006-05-09 12:35:00,48.96,48.99,48.96,48.96,12800.0,26.1206,26.1366,26.1206,26.1206,12800.0
2006-05-09 12:40:00,48.97,48.98,48.92,48.96,8900.0,26.1259,26.1313,26.0993,26.1206,8900.0
2006-05-09 12:45:00,48.96,48.96,48.89,48.91,26500.0,26.1206,26.1206,26.0833,26.0939,26500.0
2006-05-09 12:50:00,48.91,48.92,48.9,48.92,10300.0,26.0939,26.0993,26.0886,26.0993,10300.0
2006-05-09 12:55:00,48.92,48.97,48.91,48.93,18900.0,26.0993,26.1259,26.0939,26.1046,18900.0
2006-05-09 13:00:00,48.93,48.97,48.92,48.97,10000.0,26.1046,26.1259,26.0993,26.1259,10000.0
2006-05-09 13:05:00,48.97,48.98,48.87,48.87,14900.0,26.1259,26.1313,26.0726,26.0726,14900.0
2006-05-09 13:10:00,48.87,48.93,48.85,48.9,25300.0,26.0726,26.1046,26.0619,26.0886,25300.0
2006-05-09 13:15:00,48.91,48.99,48.9,48.94,29700.0,26.0939,26.1366,26.0886,26.1099,29700.0
2006-05-09 13:20:00,48.95,48.98,48.93,48.95,27900.0,26.1153,26.1313,26.1046,26.1153,27900.0
2006-05-09 13:25:00,48.95,48.96,48.93,48.94,6700.0,26.1153,26.1206,26.1046,26.1099,6700.0
2006-05-09 13:30:00,48.94,48.95,48.9,48.93,12900.0,26.1099,26.1153,26.0886,26.1046,12900.0
2006-05-09 13:35:00,48.93,48.96,48.93,48.94,14100.0,26.1046,26.1206,26.1046,26.1099,14100.0
2006-05-09 13:40:00,48.94,48.98,48.93,48.98,20200.0,26.1099,26.1313,26.1046,26.1313,20200.0
2006-05-09 13:45:00,48.97,48.97,48.92,48.92,5600.0,26.1259,26.1259,26.0993,26.0993,5600.0
2006-05-09 13:50:00,48.93,48.95,48.88,48.88,13900.0,26.1046,26.1153,26.0779,26.0779,13900.0
2006-05-09 13:55:00,48.89,48.94,48.88,48.94,16200.0,26.0833,26.1099,26.0779,26.1099,16200.0
2006-05-09 14:00:00,48.94,48.95,48.9,48.95,16900.0,26.1099,26.1153,26.0886,26.1153,16900.0
2006-05-09 14:05:00,48.95,48.96,48.93,48.95,6300.0,26.1153,26.1206,26.1046,26.1153,6300.0
2006-05-09 14:10:00,48.96,48.96,48.91,48.94,11800.0,26.1206,26.1206,26.0939,26.1099,11800.0
2006-05-09 14:15:00,48.94,48.95,48.92,48.95,12300.0,26.1099,26.1153,26.0993,26.1153,12300.0
2006-05-09 14:20:00,48.94,49.03,48.94,49.02,30300.0,26.1099,26.1579,26.1099,26.1526,30300.0
2006-05-09 14:25:00,49.01,49.04,48.97,48.99,34700.0,26.1473,26.1633,26.1259,26.1366,34700.0
2006-05-09 14:30:00,48.99,49.0,48.95,49.0,19500.0,26.1366,26.1419,26.1153,26.1419,19500.0
2006-05-09 14:35:00,48.99,49.03,48.97,49.02,13100.0,26.1366,26.1579,26.1259,26.1526,13100.0
2006-05-09 14:40:00,49.02,49.02,48.96,48.98,12800.0,26.1526,26.1526,26.1206,26.1313,12800.0
2006-05-09 14:45:00,48.99,49.03,48.98,49.02,12700.0,26.1366,26.1579,26.1313,26.1526,12700.0
2006-05-09 14:50:00,49.02,49.03,49.0,49.02,23600.0,26.1526,26.1579,26.1419,26.1526,23600.0
2006-05-09 14:55:00,49.02,49.05,49.01,49.02,13800.0,26.1526,26.1686,26.1473,26.1526,13800.0
2006-05-09 15:00:00,49.02,49.02,48.95,48.95,37700.0,26.1526,26.1526,26.1153,26.1153,37700.0
2006-05-09 15:05:00,48.95,48.95,48.94,48.95,29800.0,26.1153,26.1153,26.1099,26.1153,29800.0
2006-05-09 15:10:00,48.94,48.99,48.94,48.98,24200.0,26.1099,26.1366,26.1099,26.1313,24200.0
2006-05-09 15:15:00,48.99,49.03,48.97,49.01,22900.0,26.1366,26.1579,26.1259,26.1473,22900.0
2006-05-09 15:20:00,49.02,49.05,48.96,49.05,31600.0,26.1526,26.1686,26.1206,26.1686,31600.0
2006-05-09 15:25:00,49.05,49.05,48.98,49.01,33100.0,26.1686,26.1686,26.1313,26.1473,33100.0
2006-05-09 15:30:00,49.02,49.04,49.0,49.04,26100.0,26.1526,26.1633,26.1419,26.1633,26100.0
2006-05-09 15:35:00,49.03,49.14,49.03,49.13,61200.0,26.1579,26.2166,26.1579,26.2113,61200.0
2006-05-09 15:40:00,49.12,49.17,49.12,49.16,43200.0,26.206,26.2326,26.206,26.2273,43200.0
2006-05-09 15:45:00,49.16,49.17,49.15,49.16,25800.0,26.2273,26.2326,26.222,26.2273,25800.0
2006-05-09 15:50:00,49.15,49.17,49.07,49.15,57500.0,26.222,26.2326,26.1793,26.222,57500.0
2006-05-09 15:55:00,49.15,49.18,49.12,49.16,57400.0,26.222,26.238,26.206,26.2273,57400.0
2006-05-10 09:30:00,49.17,49.19,48.72,48.72,73400.0,26.2326,26.2433,25.9926,25.9926,73400.0
2006-05-10 09:35:00,48.72,48.84,48.67,48.73,41500.0,25.9926,26.0566,25.9659,25.9979,41500.0
2006-05-10 09:40:00,48.72,48.91,48.71,48.73,32800.0,25.9926,26.0939,25.9872,25.9979,32800.0
2006-05-10 09:45:00,48.73,48.79,48.65,48.67,32200.0,25.9979,26.0299,25.9552,25.9659,32200.0
2006-05-10 09:50:00,48.67,48.73,48.57,48.65,51200.0,25.9659,25.9979,25.9125,25.9552,51200.0
2006-05-10 09:55:00,48.65,48.71,48.63,48.64,19300.0,25.9552,25.9872,25.9445,25.9499,19300.0
2006-05-10 10:00:00,48.65,48.67,48.57,48.61,35900.0,25.9552,25.9659,25.9125,25.9339,35900.0
2006-05-10 10:05:00,48.61,48.67,48.56,48.66,31200.0,25.9339,25.9659,25.9072,25.9606,31200.0
2006-05-10 10:10:00,48.66,48.8,48.66,48.8,37500.0,25.9606,26.0352,25.9606,26.0352,37500.0
2006-05-10 10:15:00,48.78,48.82,48.72,48.74,35800.0,26.0246,26.0459,25.9926,26.0032,35800.0
2006-05-10 10:20:00,48.72,48.75,48.64,48.73,34500.0,25.9926,26.0086,25.9499,25.9979,34500.0
2006-05-10 10:25:00,48.75,48.78,48.7,48.78,28100.0,26.0086,26.0246,25.9819,26.0246,28100.0
2006-05-10 10:30:00,48.78,48.86,48.76,48.85,22700.0,26.0246,26.0673,26.0139,26.0619,22700.0
2006-05-10 10:35:00,48.86,48.9,48.83,48.88,15200.0,26.0673,26.0886,26.0512,26.0779,15200.0
2006-05-10 10:40:00,48.87,48.89,48.81,48.81,11400.0,26.0726,26.0833,26.0406,26.0406,11400.0
2006-05-10 10:45:00,48.82,48.82,48.76,48.76,11600.0,26.0459,26.0459,26.0139,26.0139,11600.0
2006-05-10 10:50:00,48.76,48.77,48.68,48.7,14000.0,26.0139,26.0192,25.9712,25.9819,14000.0
2006-05-10 10:55:00,48.7,48.73,48.6,48.67,27100.0,25.9819,25.9979,25.9285,25.9659,27100.0
2006-05-10 11:00:00,48.67,48.69,48.63,48.65,20400.0,25.9659,25.9766,25.9445,25.9552,20400.0
2006-05-10 11:05:00,48.65,48.69,48.62,48.63,28700.0,25.9552,25.9766,25.9392,25.9445,28700.0
2006-05-10 11:10:00,48.62,48.65,48.51,48.51,95000.0,25.9392,25.9552,25.8805,25.8805,95000.0
2006-05-10 11:15:00,48.54,48.6,48.52,48.54,42800.0,25.8965,25.9285,25.8859,25.8965,42800.0
2006-05-10 11:20:00,48.54,48.64,48.52,48.61,42600.0,25.8965,25.9499,25.8859,25.9339,42600.0
2006-05-10 11:25:00,48.61,48.64,48.57,48.58,44200.0,25.9339,25.9499,25.9125,25.9179,44200.0
2006-05-10 11:30:00,48.57,48.65,48.57,48.6,33000.0,25.9125,25.9552,25.9125,25.9285,33000.0
2006-05-10 11:35:00,48.61,48.64,48.53,48.54,33100.0,25.9339,25.9499,25.8912,25.8965,33100.0
2006-05-10 11:40:00,48.53,48.58,48.52,48.57,31000.0,25.8912,25.9179,25.8859,25.9125,31000.0
2006-05-10 11:45:00,48.56,48.58,48.53,48.53,26900.0,25.9072,25.9179,25.8912,25.8912,26900.0
2006-05-10 11:50:00,48.54,48.54,48.47,48.5,55200.0,25.8965,25.8965,25.8592,25.8752,55200.0
2006-05-10 11:55:00,48.49,48.5,48.43,48.45,41300.0,25.8699,25.8752,25.8378,25.8485,41300.0
2006-05-10 12:00:00,48.44,48.52,48.38,48.5,51500.0,25.8432,25.8859,25.8112,25.8752,51500.0
2006-05-10 12:05:00,48.51,48.52,48.47,48.47,19200.0,25.8805,25.8859,25.8592,25.8592,19200.0
2006-05-10 12:10:00,48.46,48.48,48.41,48.48,24000.0,25.8538,25.8645,25.8272,25.8645,24000.0
2006-05-10 12:15:00,48.48,48.52,48.47,48.48,16400.0,25.8645,25.8859,25.8592,25.8645,16400.0
2006-05-10 12:20:00,48.47,48.48,48.35,48.36,47200.0,25.8592,25.8645,25.7952,25.8005,47200.0
2006-05-10 12:25:00,48.38,48.4,48.33,48.4,29000.0,25.8112,25.8218,25.7845,25.8218,29000.0
2006-05-10 12:30:00,48.4,48.43,48.39,48.43,11500.0,25.8218,25.8378,25.8165,25.8378,11500.0
2006-05-10 12:35:00,48.42,48.43,48.4,48.4,9800.0,25.8325,25.8378,25.8218,25.8218,9800.0
2006-05-10 12:40:00,48.4,48.41,48.4,48.41,13500.0,25.8218,25.8272,25.8218,25.8272,13500.0
2006-05-10 12:45:00,48.41,48.42,48.4,48.42,24400.0,25.8272,25.8325,25.8218,25.8325,24400.0
2006-05-10 12:50:00,48.42,48.42,48.4,48.41,19600.0,25.8325,25.8325,25.8218,25.8272,19600.0
2006-05-10 12:55:00,48.41,48.43,48.33,48.38,47600.0,25.8272,25.8378,25.7845,25.8112,47600.0
2006-05-10 13:00:00,48.37,48.43,48.36,48.43,59200.0,25.8058,25.8378,25.8005,25.8378,59200.0
2006-05-10 13:05:00,48.43,48.43,48.38,48.38,29300.0,25.8378,25.8378,25.8112,25.8112,29300.0
2006-05-10 13:10:00,48.37,48.4,48.32,48.37,51500.0,25.8058,25.8218,25.7792,25.8058,51500.0
2006-05-10 13:15:00,48.36,48.39,48.3,48.3,50600.0,25.8005,25.8165,25.7685,25.7685,50600.0
2006-05-10 13:20:00,48.31,48.36,48.31,48.35,14900.0,25.7738,25.8005,25.7738,25.7952,14900.0
2006-05-10 13:25:00,48.35,48.35,48.31,48.34,34900.0,25.7952,25.7952,25.7738,25.7898,34900.0
2006-05-10 13:30:00,48.34,48.35,48.31,48.35,22400.0,25.7898,25.7952,25.7738,25.7952,22400.0
2006-05-10 13:35:00,48.35,48.35,48.3,48.3,29300.0,25.7952,25.7952,25.7685,25.7685,29300.0
2006-05-10 13:40:00,48.31,48.32,48.3,48.3,12900.0,25.7738,25.7792,25.7685,25.7685,12900.0
2006-05-10 13:45:00,48.3,48.4,48.3,48.36,48300.0,25.7685,25.8218,25.7685,25.8005,48300.0
2006-05-10 13:50:00,48.37,48.4,48.34,48.39,16700.0,25.8058,25.8218,25.7898,25.8165,16700.0
2006-05-10 13:55:00,48.39,48.39,48.36,48.36,21400.0,25.8165,25.8165,25.8005,25.8005,21400.0
2006-05-10 14:00:00,48.35,48.36,48.29,48.29,29400.0,25.7952,25.8005,25.7632,25.7632,29400.0
2006-05-10 14:05:00,48.28,48.33,48.27,48.33,47600.0,25.7578,25.7845,25.7525,25.7845,47600.0
2006-05-10 14:10:00,48.32,48.45,48.32,48.42,66000.0,25.7792,25.8485,25.7792,25.8325,66000.0
2006-05-10 14:15:00,48.42,48.51,48.26,48.42,128100.0,25.8325,25.8805,25.7471,25.8325,128100.0
2006-05-10 14:20:00,48.48,48.57,48.35,48.4,75900.0,25.8645,25.9125,25.7952,25.8218,75900.0
2006-05-10 14:25:00,48.38,48.44,48.18,48.27,53400.0,25.8112,25.8432,25.7045,25.7525,53400.0
2006-05-10 14:30:00,48.26,48.28,48.06,48.19,80200.0,25.7471,25.7578,25.6404,25.7098,80200.0
2006-05-10 14:35:00,48.2,48.23,48.11,48.16,60100.0,25.7151,25.7311,25.6671,25.6938,60100.0
2006-05-10 14:40:00,48.17,48.43,48.11,48.37,78300.0,25.6991,25.8378,25.6671,25.8058,78300.0
2006-05-10 14:45:00,48.38,48.53,48.33,48.35,53900.0,25.8112,25.8912,25.7845,25.7952,53900.0
2006-05-10 14:50:00,48.33,48.39,48.3,48.35,35500.0,25.7845,25.8165,25.7685,25.7952,35500.0
2006-05-10 14:55:00,48.34,48.43,48.34,48.39,37000.0,25.7898,25.8378,25.7898,25.8165,37000.0
2006-05-10 15:00:00,48.39,48.48,48.36,48.42,53800.0,25.8165,25.8645,25.8005,25.8325,53800.0
2006-05-10 15:05:00,48.43,48.48,48.34,48.37,29300.0,25.8378,25.8645,25.7898,25.8058,29300.0
2006-05-10 15:10:00,48.36,48.37,48.32,48.32,30800.0,25.8005,25.8058,25.7792,25.7792,30800.0
2006-05-10 15:15:00,48.32,48.4,48.32,48.36,43400.0,25.7792,25.8218,25.7792,25.8005,43400.0
2006-05-10 15:20:00,48.37,48.38,48.34,48.34,50700.0,25.8058,25.8112,25.7898,25.7898,50700.0
2006-05-10 15:25:00,48.34,48.34,48.3,48.32,84700.0,25.7898,25.7898,25.7685,25.7792,84700.0
2006-05-10 15:30:00,48.31,48.32,48.21,48.23,91500.0,25.7738,25.7792,25.7205,25.7311,91500.0
2006-05-10 15:35:00,48.23,48.24,48.15,48.18,48700.0,25.7311,25.7365,25.6885,25.7045,48700.0
2006-05-10 15:40:00,48.18,48.32,48.18,48.31,54500.0,25.7045,25.7792,25.7045,25.7738,54500.0
2006-05-10 15:45:00,48.3,48.3,48.18,48.26,92100.0,25.7685,25.7685,25.7045,25.7471,92100.0
2006-05-10 15:50:00,48.27,48.32,48.23,48.28,88700.0,25.7525,25.7792,25.7311,25.7578,88700.0
2006-05-10 15:55:00,48.27,48.32,48.23,48.25,67900.0,25.7525,25.7792,25.7311,25.7418,67900.0
2006-05-11 09:30:00,48.16,48.27,47.6,47.65,158500.0,25.7593,25.8181,25.4598,25.4865,158500.0
2006-05-11 09:35:00,47.65,47.85,47.65,47.68,103700.0,25.4865,25.5935,25.4865,25.5026,103700.0
2006-05-11 09:40:00,47.68,47.68,47.46,47.53,110500.0,25.5026,25.5026,25.3849,25.4223,110500.0
2006-05-11 09:45:00,47.54,47.54,47.33,47.39,87100.0,25.4277,25.4277,25.3154,25.3475,87100.0
2006-05-11 09:50:00,47.38,47.5,47.2,47.2,68000.0,25.3421,25.4063,25.2458,25.2458,68000.0
2006-05-11 09:55:00,47.22,47.34,47.17,47.28,68000.0,25.2565,25.3207,25.2298,25.2886,68000.0
2006-05-11 10:00:00,47.3,47.35,47.11,47.16,99800.0,25.2993,25.3261,25.1977,25.2244,99800.0
2006-05-11 10:05:00,47.16,47.48,47.14,47.38,92800.0,25.2244,25.3956,25.2137,25.3421,92800.0
2006-05-11 10:10:00,47.38,47.7,47.37,47.65,65700.0,25.3421,25.5133,25.3368,25.4865,65700.0
2006-05-11 10:15:00,47.62,47.71,47.54,47.61,72700.0,25.4705,25.5186,25.4277,25.4651,72700.0
2006-05-11 10:20:00,47.6,47.68,47.58,47.65,31600.0,25.4598,25.5026,25.4491,25.4865,31600.0
2006-05-11 10:25:00,47.66,47.67,47.33,47.34,63600.0,25.4919,25.4972,25.3154,25.3207,63600.0
2006-05-11 10:30:00,47.35,47.35,47.18,47.27,74900.0,25.3261,25.3261,25.2351,25.2833,74900.0
2006-05-11 10:35:00,47.28,47.3,47.09,47.12,97600.0,25.2886,25.2993,25.187,25.203,97600.0
2006-05-11 10:40:00,47.13,47.15,46.92,46.99,105300.0,25.2084,25.2191,25.0961,25.1335,105300.0
2006-05-11 10:45:00,46.99,47.08,46.98,47.04,111700.0,25.1335,25.1817,25.1282,25.1603,111700.0
2006-05-11 10:50:00,47.05,47.14,47.04,47.12,68700.0,25.1656,25.2137,25.1603,25.203,68700.0
2006-05-11 10:55:00,47.12,47.27,47.12,47.22,140600.0,25.203,25.2833,25.203,25.2565,140600.0
2006-05-11 11:00:00,47.21,47.23,47.13,47.14,41000.0,25.2512,25.2619,25.2084,25.2137,41000.0
2006-05-11 11:05:00,47.13,47.3,47.1,47.23,52400.0,25.2084,25.2993,25.1924,25.2619,52400.0
2006-05-11 11:10:00,47.24,47.24,47.04,47.06,36800.0,25.2672,25.2672,25.1603,25.171,36800.0
2006-05-11 11:15:00,47.05,47.08,47.01,47.02,59300.0,25.1656,25.1817,25.1442,25.1496,59300.0
2006-05-11 11:20:00,47.03,47.03,46.81,46.81,72200.0,25.1549,25.1549,25.0372,25.0372,72200.0
2006-05-11 11:25:00,46.82,46.83,46.62,46.7,99300.0,25.0426,25.0479,24.9356,24.9784,99300.0
2006-05-11 11:30:00,46.71,46.8,46.65,46.74,61200.0,24.9838,25.0319,24.9517,24.9998,61200.0
2006-05-11 11:35:00,46.75,46.78,46.71,46.77,33300.0,25.0051,25.0212,24.9838,25.0158,33300.0
2006-05-11 11:40:00,46.77,46.78,46.71,46.73,31400.0,25.0158,25.0212,24.9838,24.9945,31400.0
2006-05-11 11:45:00,46.73,46.81,46.72,46.77,34500.0,24.9945,25.0372,24.9891,25.0158,34500.0
2006-05-11 11:50:00,46.77,46.78,46.68,46.7,34200.0,25.0158,25.0212,24.9677,24.9784,34200.0
2006-05-11 11:55:00,46.71,46.71,46.61,46.64,31000.0,24.9838,24.9838,24.9303,24.9463,31000.0
2006-05-11 12:00:00,46.63,46.65,46.6,46.62,26600.0,24.941,24.9517,24.9249,24.9356,26600.0
2006-05-11 12:05:00,46.61,46.72,46.51,46.52,56100.0,24.9303,24.9891,24.8768,24.8821,56100.0
2006-05-11 12:10:00,46.52,46.73,46.49,46.73,103900.0,24.8821,24.9945,24.8661,24.9945,103900.0
2006-05-11 12:15:00,46.73,46.93,46.69,46.87,47000.0,24.9945,25.1014,24.9731,25.0693,47000.0
2006-05-11 12:20:00,46.88,46.95,46.86,46.89,24900.0,25.0747,25.1121,25.064,25.08,24900.0
2006-05-11 12:25:00,46.89,46.9,46.86,46.86,28800.0,25.08,25.0854,25.064,25.064,28800.0
2006-05-11 12:30:00,46.86,46.87,46.72,46.82,32200.0,25.064,25.0693,24.9891,25.0426,32200.0
2006-05-11 12:35:00,46.81,46.91,46.81,46.9,44000.0,25.0372,25.0907,25.0372,25.0854,44000.0
2006-05-11 12:40:00,46.89,46.94,46.82,46.93,29600.0,25.08,25.1068,25.0426,25.1014,29600.0
2006-05-11 12:45:00,46.93,46.95,46.91,46.94,41400.0,25.1014,25.1121,25.0907,25.1068,41400.0
2006-05-11 12:50:00,46.94,46.97,46.92,46.96,22700.0,25.1068,25.1228,25.0961,25.1175,22700.0
2006-05-11 12:55:00,46.96,47.01,46.96,47.0,17600.0,25.1175,25.1442,25.1175,25.1389,17600.0
2006-05-11 13:00:00,47.0,47.04,46.97,47.03,27500.0,25.1389,25.1603,25.1228,25.1549,27500.0
2006-05-11 13:05:00,47.03,47.08,47.01,47.01,35500.0,25.1549,25.1817,25.1442,25.1442,35500.0
2006-05-11 13:10:00,47.01,47.07,47.01,47.07,118200.0,25.1442,25.1763,25.1442,25.1763,118200.0
2006-05-11 13:15:00,47.05,47.14,47.0,47.09,100200.0,25.1656,25.2137,25.1389,25.187,100200.0
2006-05-11 13:20:00,47.09,47.14,47.07,47.08,106400.0,25.187,25.2137,25.1763,25.1817,106400.0
2006-05-11 13:25:00,47.08,47.18,47.08,47.18,34400.0,25.1817,25.2351,25.1817,25.2351,34400.0
2006-05-11 13:30:00,47.17,47.18,47.12,47.13,39800.0,25.2298,25.2351,25.203,25.2084,39800.0
2006-05-11 13:35:00,47.13,47.16,47.1,47.12,28400.0,25.2084,25.2244,25.1924,25.203,28400.0
2006-05-11 13:40:00,47.13,47.14,47.04,47.09,34200.0,25.2084,25.2137,25.1603,25.187,34200.0
2006-05-11 13:45:00,47.1,47.12,46.94,47.01,44300.0,25.1924,25.203,25.1068,25.1442,44300.0
2006-05-11 13:50:00,47.01,47.07,46.97,47.05,21600.0,25.1442,25.1763,25.1228,25.1656,21600.0
2006-05-11 13:55:00,47.05,47.1,47.01,47.02,15600.0,25.1656,25.1924,25.1442,25.1496,15600.0
2006-05-11 14:00:00,47.03,47.1,47.01,47.09,27000.0,25.1549,25.1924,25.1442,25.187,27000.0
2006-05-11 14:05:00,47.08,47.09,47.01,47.07,21600.0,25.1817,25.187,25.1442,25.1763,21600.0
2006-05-11 14:10:00,47.07,47.07,46.99,46.99,12500.0,25.1763,25.1763,25.1335,25.1335,12500.0
2006-05-11 14:15:00,46.99,47.04,46.95,47.02,31700.0,25.1335,25.1603,25.1121,25.1496,31700.0
2006-05-11 14:20:00,47.02,47.09,46.98,47.03,27000.0,25.1496,25.187,25.1282,25.1549,27000.0
2006-05-11 14:25:00,47.03,47.09,47.03,47.06,22500.0,25.1549,25.187,25.1549,25.171,22500.0
2006-05-11 14:30:00,47.06,47.14,47.03,47.12,49300.0,25.171,25.2137,25.1549,25.203,49300.0
2006-05-11 14:35:00,47.12,47.27,47.12,47.23,58400.0,25.203,25.2833,25.203,25.2619,58400.0
2006-05-11 14:40:00,47.23,47.24,47.04,47.07,39700.0,25.2619,25.2672,25.1603,25.1763,39700.0
2006-05-11 14:45:00,47.07,47.09,47.04,47.04,25000.0,25.1763,25.187,25.1603,25.1603,25000.0
2006-05-11 14:50:00,47.04,47.05,46.85,46.85,62100.0,25.1603,25.1656,25.0586,25.0586,62100.0
2006-05-11 14:55:00,46.86,46.91,46.84,46.89,36100.0,25.064,25.0907,25.0533,25.08,36100.0
2006-05-11 15:00:00,46.91,46.91,46.82,46.88,65000.0,25.0907,25.0907,25.0426,25.0747,65000.0
2006-05-11 15:05:00,46.87,46.91,46.87,46.9,39100.0,25.0693,25.0907,25.0693,25.0854,39100.0
2006-05-11 15:10:00,46.91,47.09,46.9,47.06,46700.0,25.0907,25.187,25.0854,25.171,46700.0
2006-05-11 15:15:00,47.06,47.06,46.98,46.99,27300.0,25.171,25.171,25.1282,25.1335,27300.0
2006-05-11 15:20:00,47.0,47.04,46.95,47.04,307900.0,25.1389,25.1603,25.1121,25.1603,307900.0
2006-05-11 15:25:00,47.02,47.03,46.99,46.99,57700.0,25.1496,25.1549,25.1335,25.1335,57700.0
2006-05-11 15:30:00,47.0,47.03,46.98,46.99,88800.0,25.1389,25.1549,25.1282,25.1335,88800.0
2006-05-11 15:35:00,46.99,47.1,46.99,47.01,53300.0,25.1335,25.1924,25.1335,25.1442,53300.0
2006-05-11 15:40:00,47.01,47.06,46.99,47.01,73200.0,25.1442,25.171,25.1335,25.1442,73200.0
2006-05-11 15:45:00,47.0,47.06,47.0,47.03,47900.0,25.1389,25.171,25.1389,25.1549,47900.0
2006-05-11 15:50:00,47.04,47.19,47.03,47.05,104400.0,25.1603,25.2405,25.1549,25.1656,104400.0
2006-05-11 15:55:00,47.05,47.1,47.01,47.05,107300.0,25.1656,25.1924,25.1442,25.1656,107300.0
2006-05-12 09:30:00,47.15,47.15,46.62,46.73,94900.0,25.2191,25.2191,24.9356,24.9945,94900.0
2006-05-12 09:35:00,46.72,47.32,46.67,47.32,115700.0,24.9891,25.31,24.9624,25.31,115700.0
2006-05-12 09:40:00,47.29,47.6,47.23,47.58,117400.0,25.294,25.4598,25.2619,25.4491,117400.0
2006-05-12 09:45:00,47.58,47.65,47.39,47.41,158800.0,25.4491,25.4865,25.3475,25.3582,158800.0
2006-05-12 09:50:00,47.41,47.44,47.04,47.31,120000.0,25.3582,25.3742,25.1603,25.3047,120000.0
2006-05-12 09:55:00,47.32,47.44,47.2,47.27,127400.0,25.31,25.3742,25.2458,25.2833,127400.0
2006-05-12 10:00:00,47.29,47.29,46.84,46.91,81400.0,25.294,25.294,25.0533,25.0907,81400.0
2006-05-12 10:05:00,46.92,47.01,46.71,46.94,83100.0,25.0961,25.1442,24.9838,25.1068,83100.0
2006-05-12 10:10:00,46.93,47.28,46.9,47.19,86600.0,25.1014,25.2886,25.0854,25.2405,86600.0
2006-05-12 10:15:00,47.21,47.31,47.05,47.14,102400.0,25.2512,25.3047,25.1656,25.2137,102400.0
2006-05-12 10:20:00,47.14,47.24,47.02,47.2,92400.0,25.2137,25.2672,25.1496,25.2458,92400.0
2006-05-12 10:25:00,47.23,47.36,47.23,47.25,34500.0,25.2619,25.3314,25.2619,25.2726,34500.0
2006-05-12 10:30:00,47.26,47.27,46.81,46.89,75500.0,25.2779,25.2833,25.0372,25.08,75500.0
2006-05-12 10:35:00,46.89,46.98,46.84,46.96,44400.0,25.08,25.1282,25.0533,25.1175,44400.0
2006-05-12 10:40:00,46.97,47.01,46.78,46.82,44500.0,25.1228,25.1442,25.0212,25.0426,44500.0
2006-05-12 10:45:00,46.83,46.87,46.77,46.78,32100.0,25.0479,25.0693,25.0158,25.0212,32100.0
2006-05-12 10:50:00,46.78,46.95,46.78,46.89,56700.0,25.0212,25.1121,25.0212,25.08,56700.0
2006-05-12 10:55:00,46.87,47.01,46.84,46.95,49600.0,25.0693,25.1442,25.0533,25.1121,49600.0
2006-05-12 11:00:00,46.97,47.13,46.95,46.99,79700.0,25.1228,25.2084,25.1121,25.1335,79700.0
2006-05-12 11:05:00,46.98,46.98,46.86,46.98,59500.0,25.1282,25.1282,25.064,25.1282,59500.0
2006-05-12 11:10:00,46.98,47.01,46.85,46.93,36300.0,25.1282,25.1442,25.0586,25.1014,36300.0
2006-05-12 11:15:00,46.93,47.08,46.88,47.07,40800.0,25.1014,25.1817,25.0747,25.1763,40800.0
2006-05-12 11:20:00,47.07,47.2,47.0,47.17,34900.0,25.1763,25.2458,25.1389,25.2298,34900.0
2006-05-12 11:25:00,47.17,47.21,47.08,47.14,25700.0,25.2298,25.2512,25.1817,25.2137,25700.0
2006-05-12 11:30:00,47.16,47.17,47.06,47.09,23800.0,25.2244,25.2298,25.171,25.187,23800.0
2006-05-12 11:35:00,47.07,47.1,47.01,47.04,19600.0,25.1763,25.1924,25.1442,25.1603,19600.0
2006-05-12 11:40:00,47.04,47.04,46.85,46.86,32500.0,25.1603,25.1603,25.0586,25.064,32500.0
2006-05-12 11:45:00,46.88,47.04,46.81,46.97,54400.0,25.0747,25.1603,25.0372,25.1228,54400.0
2006-05-12 11:50:00,46.98,47.0,46.9,46.98,10800.0,25.1282,25.1389,25.0854,25.1282,10800.0
2006-05-12 11:55:00,47.0,47.24,47.0,47.16,71800.0,25.1389,25.2672,25.1389,25.2244,71800.0
2006-05-12 12:00:00,47.18,47.35,47.14,47.33,60400.0,25.2351,25.3261,25.2137,25.3154,60400.0
2006-05-12 12:05:00,47.33,47.34,47.28,47.34,25700.0,25.3154,25.3207,25.2886,25.3207,25700.0
2006-05-12 12:10:00,47.34,47.35,47.25,47.26,29100.0,25.3207,25.3261,25.2726,25.2779,29100.0
2006-05-12 12:15:00,47.26,47.27,47.18,47.2,18200.0,25.2779,25.2833,25.2351,25.2458,18200.0
2006-05-12 12:20:00,47.21,47.26,47.16,47.17,28200.0,25.2512,25.2779,25.2244,25.2298,28200.0
2006-05-12 12:25:00,47.17,47.17,46.94,46.97,35500.0,25.2298,25.2298,25.1068,25.1228,35500.0
2006-05-12 12:30:00,46.96,46.97,46.76,46.9,85900.0,25.1175,25.1228,25.0105,25.0854,85900.0
2006-05-12 12:35:00,46.9,46.92,46.78,46.81,34000.0,25.0854,25.0961,25.0212,25.0372,34000.0
2006-05-12 12:40:00,46.81,46.99,46.81,46.98,35900.0,25.0372,25.1335,25.0372,25.1282,35900.0
2006-05-12 12:45:00,46.99,46.99,46.92,46.93,12800.0,25.1335,25.1335,25.0961,25.1014,12800.0
2006-05-12 12:50:00,46.94,46.94,46.79,46.8,32700.0,25.1068,25.1068,25.0265,25.0319,32700.0
2006-05-12 12:55:00,46.8,46.93,46.76,46.89,26400.0,25.0319,25.1014,25.0105,25.08,26400.0
2006-05-12 13:00:00,46.91,46.95,46.78,46.9,18500.0,25.0907,25.1121,25.0212,25.0854,18500.0
2006-05-12 13:05:00,46.9,46.91,46.78,46.8,19100.0,25.0854,25.0907,25.0212,25.0319,19100.0
2006-05-12 13:10:00,46.82,46.9,46.79,46.81,34200.0,25.0426,25.0854,25.0265,25.0372,34200.0
2006-05-12 13:15:00,46.79,46.94,46.71,46.89,55900.0,25.0265,25.1068,24.9838,25.08,55900.0
2006-05-12 13:20:00,46.9,46.98,46.88,46.92,19100.0,25.0854,25.1282,25.0747,25.0961,19100.0
2006-05-12 13:25:00,46.94,46.99,46.82,46.87,55000.0,25.1068,25.1335,25.0426,25.0693,55000.0
2006-05-12 13:30:00,46.87,46.89,46.79,46.83,29800.0,25.0693,25.08,25.0265,25.0479,29800.0
2006-05-12 13:35:00,46.85,46.86,46.67,46.67,49000.0,25.0586,25.064,24.9624,24.9624,49000.0
2006-05-12 13:40:00,46.66,46.72,46.66,46.7,27100.0,24.957,24.9891,24.957,24.9784,27100.0
2006-05-12 13:45:00,46.71,46.73,46.65,46.68,38600.0,24.9838,24.9945,24.9517,24.9677,38600.0
2006-05-12 13:50:00,46.7,46.7,46.61,46.63,30500.0,24.9784,24.9784,24.9303,24.941,30500.0
2006-05-12 13:55:00,46.64,46.7,46.6,46.63,47800.0,24.9463,24.9784,24.9249,24.941,47800.0
2006-05-12 14:00:00,46.64,46.71,46.63,46.64,31100.0,24.9463,24.9838,24.941,24.9463,31100.0
2006-05-12 14:05:00,46.65,46.71,46.6,46.66,32400.0,24.9517,24.9838,24.9249,24.957,32400.0
2006-05-12 14:10:00,46.66,46.87,46.66,46.85,75500.0,24.957,25.0693,24.957,25.0586,75500.0
2006-05-12 14:15:00,46.84,46.85,46.68,46.76,39200.0,25.0533,25.0586,24.9677,25.0105,39200.0
2006-05-12 14:20:00,46.76,46.76,46.74,46.74,23200.0,25.0105,25.0105,24.9998,24.9998,23200.0
2006-05-12 14:25:00,46.75,46.81,46.66,46.74,34300.0,25.0051,25.0372,24.957,24.9998,34300.0
2006-05-12 14:30:00,46.73,46.77,46.62,46.75,44300.0,24.9945,25.0158,24.9356,25.0051,44300.0
2006-05-12 14:35:00,46.76,46.76,46.69,46.73,21400.0,25.0105,25.0105,24.9731,24.9945,21400.0
2006-05-12 14:40:00,46.73,46.77,46.69,46.69,26700.0,24.9945,25.0158,24.9731,24.9731,26700.0
2006-05-12 14:45:00,46.7,46.76,46.67,46.73,17400.0,24.9784,25.0105,24.9624,24.9945,17400.0
2006-05-12 14:50:00,46.74,46.74,46.57,46.63,38200.0,24.9998,24.9998,24.9089,24.941,38200.0
2006-05-12 14:55:00,46.63,46.7,46.63,46.64,14100.0,24.941,24.9784,24.941,24.9463,14100.0
2006-05-12 15:00:00,46.62,46.76,46.6,46.74,36600.0,24.9356,25.0105,24.9249,24.9998,36600.0
2006-05-12 15:05:00,46.74,46.74,46.6,46.61,27600.0,24.9998,24.9998,24.9249,24.9303,27600.0
2006-05-12 15:10:00,46.62,46.62,46.53,46.57,43700.0,24.9356,24.9356,24.8875,24.9089,43700.0
2006-05-12 15:15:00,46.57,46.61,46.57,46.61,20400.0,24.9089,24.9303,24.9089,24.9303,20400.0
2006-05-12 15:20:00,46.61,46.68,46.59,46.66,28300.0,24.9303,24.9677,24.9196,24.957,28300.0
2006-05-12 15:25:00,46.67,46.67,46.62,46.66,22000.0,24.9624,24.9624,24.9356,24.957,22000.0
2006-05-12 15:30:00,46.67,46.67,46.61,46.63,48500.0,24.9624,24.9624,24.9303,24.941,48500.0
2006-05-12 15:35:00,46.63,46.65,46.62,46.63,30100.0,24.941,24.9517,24.9356,24.941,30100.0
2006-05-12 15:40:00,46.64,46.64,46.58,46.58,28200.0,24.9463,24.9463,24.9142,24.9142,28200.0
2006-05-12 15:45:00,46.59,46.62,46.57,46.62,36300.0,24.9196,24.9356,24.9089,24.9356,36300.0
2006-05-12 15:50:00,46.61,46.65,46.58,46.58,89400.0,24.9303,24.9517,24.9142,24.9142,89400.0
2006-05-12 15:55:00,46.58,46.65,46.58,46.64,117500.0,24.9142,24.9517,24.9142,24.9463,117500.0
2006-05-15 09:30:00,46.44,47.08,46.32,46.9,155500.0,24.8393,25.1817,24.7752,25.0854,155500.0
2006-05-15 09:35:00,46.9,47.0,46.79,46.98,71700.0,25.0854,25.1389,25.0265,25.1282,71700.0
2006-05-15 09:40:00,46.98,47.09,46.89,46.96,97200.0,25.1282,25.187,25.08,25.1175,97200.0
2006-05-15 09:45:00,46.97,47.12,46.91,47.04,83700.0,25.1228,25.203,25.0907,25.1603,83700.0
2006-05-15 09:50:00,47.02,47.04,46.8,46.9,69300.0,25.1496,25.1603,25.0319,25.0854,69300.0
2006-05-15 09:55:00,46.89,46.98,46.72,46.84,57400.0,25.08,25.1282,24.9891,25.0533,57400.0
2006-05-15 10:00:00,46.79,46.81,46.55,46.73,65300.0,25.0265,25.0372,24.8982,24.9945,65300.0
2006-05-15 10:05:00,46.75,46.76,46.43,46.52,86000.0,25.0051,25.0105,24.834,24.8821,86000.0
2006-05-15 10:10:00,46.5,46.72,46.49,46.65,69900.0,24.8714,24.9891,24.8661,24.9517,69900.0
2006-05-15 10:15:00,46.63,46.69,46.53,46.57,48500.0,24.941,24.9731,24.8875,24.9089,48500.0
2006-05-15 10:20:00,46.59,46.61,46.23,46.25,68500.0,24.9196,24.9303,24.727,24.7377,68500.0
2006-05-15 10:25:00,46.24,46.37,46.21,46.34,134500.0,24.7324,24.8019,24.7163,24.7859,134500.0
2006-05-15 10:30:00,46.35,46.35,46.15,46.29,161200.0,24.7912,24.7912,24.6842,24.7591,161200.0
2006-05-15 10:35:00,46.3,46.34,46.21,46.28,82200.0,24.7645,24.7859,24.7163,24.7538,82200.0
2006-05-15 10:40:00,46.27,46.27,46.09,46.18,79100.0,24.7484,24.7484,24.6521,24.7003,79100.0
2006-05-15 10:45:00,46.2,46.22,46.11,46.11,38900.0,24.711,24.7217,24.6628,24.6628,38900.0
2006-05-15 10:50:00,46.12,46.24,46.09,46.13,60300.0,24.6682,24.7324,24.6521,24.6735,60300.0
2006-05-15 10:55:00,46.12,46.13,46.0,46.1,47300.0,24.6682,24.6735,24.604,24.6575,47300.0
2006-05-15 11:00:00,46.09,46.31,46.05,46.3,58100.0,24.6521,24.7698,24.6307,24.7645,58100.0
2006-05-15 11:05:00,46.3,46.43,46.26,46.27,69200.0,24.7645,24.834,24.7431,24.7484,69200.0
2006-05-15 11:10:00,46.27,46.49,46.26,46.49,48700.0,24.7484,24.8661,24.7431,24.8661,48700.0
2006-05-15 11:15:00,46.49,46.6,46.46,46.52,46500.0,24.8661,24.9249,24.85,24.8821,46500.0
2006-05-15 11:20:00,46.52,46.52,46.39,46.43,31100.0,24.8821,24.8821,24.8126,24.834,31100.0
2006-05-15 11:25:00,46.42,46.44,46.33,46.35,23200.0,24.8286,24.8393,24.7805,24.7912,23200.0
2006-05-15 11:30:00,46.35,46.49,46.35,46.44,19700.0,24.7912,24.8661,24.7912,24.8393,19700.0
2006-05-15 11:35:00,46.44,46.48,46.31,46.44,34100.0,24.8393,24.8607,24.7698,24.8393,34100.0
2006-05-15 11:40:00,46.45,46.6,46.44,46.59,31200.0,24.8447,24.9249,24.8393,24.9196,31200.0
2006-05-15 11:45:00,46.59,46.61,46.49,46.5,26000.0,24.9196,24.9303,24.8661,24.8714,26000.0
2006-05-15 11:50:00,46.5,46.59,46.48,46.59,36700.0,24.8714,24.9196,24.8607,24.9196,36700.0
2006-05-15 11:55:00,46.58,46.66,46.54,46.56,29100.0,24.9142,24.957,24.8928,24.9035,29100.0
2006-05-15 12:00:00,46.56,46.63,46.54,46.59,16300.0,24.9035,24.941,24.8928,24.9196,16300.0
2006-05-15 12:05:00,46.57,46.63,46.54,46.55,17800.0,24.9089,24.941,24.8928,24.8982,17800.0
2006-05-15 12:10:00,46.55,46.55,46.41,46.42,18000.0,24.8982,24.8982,24.8233,24.8286,18000.0
2006-05-15 12:15:00,46.43,46.43,46.28,46.34,41200.0,24.834,24.834,24.7538,24.7859,41200.0
2006-05-15 12:20:00,46.34,46.36,46.28,46.36,29700.0,24.7859,24.7965,24.7538,24.7965,29700.0
2006-05-15 12:25:00,46.35,46.46,46.35,46.43,22600.0,24.7912,24.85,24.7912,24.834,22600.0
2006-05-15 12:30:00,46.41,46.48,46.37,46.4,19300.0,24.8233,24.8607,24.8019,24.8179,19300.0
2006-05-15 12:35:00,46.38,46.4,46.33,46.35,7100.0,24.8072,24.8179,24.7805,24.7912,7100.0
2006-05-15 12:40:00,46.35,46.35,46.28,46.34,12200.0,24.7912,24.7912,24.7538,24.7859,12200.0
2006-05-15 12:45:00,46.32,46.33,46.27,46.29,9200.0,24.7752,24.7805,24.7484,24.7591,9200.0
2006-05-15 12:50:00,46.3,46.3,46.26,46.28,5400.0,24.7645,24.7645,24.7431,24.7538,5400.0
2006-05-15 12:55:00,46.28,46.28,46.26,46.28,6200.0,24.7538,24.7538,24.7431,24.7538,6200.0
2006-05-15 13:00:00,46.27,46.35,46.19,46.22,25300.0,24.7484,24.7912,24.7056,24.7217,25300.0
2006-05-15 13:05:00,46.22,46.23,46.15,46.21,13600.0,24.7217,24.727,24.6842,24.7163,13600.0
2006-05-15 13:10:00,46.19,46.25,46.19,46.23,7700.0,24.7056,24.7377,24.7056,24.727,7700.0
2006-05-15 13:15:00,46.23,46.24,46.14,46.16,10000.0,24.727,24.7324,24.6789,24.6896,10000.0
2006-05-15 13:20:00,46.15,46.21,46.01,46.02,59200.0,24.6842,24.7163,24.6093,24.6147,59200.0
2006-05-15 13:25:00,46.05,46.09,46.0,46.02,58100.0,24.6307,24.6521,24.604,24.6147,58100.0
2006-05-15 13:30:00,46.0,46.01,45.88,45.91,51900.0,24.604,24.6093,24.5398,24.5559,51900.0
2006-05-15 13:35:00,45.92,45.92,45.81,45.85,48900.0,24.5612,24.5612,24.5024,24.5238,48900.0
2006-05-15 13:40:00,45.85,45.92,45.82,45.91,31200.0,24.5238,24.5612,24.5077,24.5559,31200.0
2006-05-15 13:45:00,45.91,45.91,45.8,45.87,24200.0,24.5559,24.5559,24.497,24.5345,24200.0
2006-05-15 13:50:00,45.86,45.86,45.6,45.6,84400.0,24.5291,24.5291,24.39,24.39,84400.0
2006-05-15 13:55:00,45.6,45.68,45.56,45.66,50000.0,24.39,24.4328,24.3687,24.4221,50000.0
2006-05-15 14:00:00,45.68,45.84,45.68,45.83,64900.0,24.4328,24.5184,24.4328,24.5131,64900.0
2006-05-15 14:05:00,45.83,45.86,45.76,45.8,36100.0,24.5131,24.5291,24.4756,24.497,36100.0
2006-05-15 14:10:00,45.8,45.8,45.61,45.67,59600.0,24.497,24.497,24.3954,24.4275,59600.0
2006-05-15 14:15:00,45.66,45.69,45.54,45.61,64900.0,24.4221,24.4382,24.358,24.3954,64900.0
2006-05-15 14:20:00,45.59,45.66,45.58,45.64,54500.0,24.3847,24.4221,24.3794,24.4114,54500.0
2006-05-15 14:25:00,45.65,45.72,45.63,45.67,99100.0,24.4168,24.4542,24.4061,24.4275,99100.0
2006-05-15 14:30:00,45.66,45.74,45.62,45.74,136300.0,24.4221,24.4649,24.4007,24.4649,136300.0
2006-05-15 14:35:00,45.73,45.73,45.67,45.68,53400.0,24.4596,24.4596,24.4275,24.4328,53400.0
2006-05-15 14:40:00,45.68,45.68,45.55,45.57,42500.0,24.4328,24.4328,24.3633,24.374,42500.0
2006-05-15 14:45:00,45.57,45.61,45.47,45.53,65100.0,24.374,24.3954,24.3205,24.3526,65100.0
2006-05-15 14:50:00,45.55,45.65,45.54,45.59,41200.0,24.3633,24.4168,24.358,24.3847,41200.0
2006-05-15 14:55:00,45.58,45.7,45.56,45.65,39300.0,24.3794,24.4435,24.3687,24.4168,39300.0
2006-05-15 15:00:00,45.64,45.71,45.6,45.66,68100.0,24.4114,24.4489,24.39,24.4221,68100.0
2006-05-15 15:05:00,45.65,45.71,45.65,45.67,142900.0,24.4168,24.4489,24.4168,24.4275,142900.0
2006-05-15 15:10:00,45.67,45.75,45.67,45.73,135900.0,24.4275,24.4703,24.4275,24.4596,135900.0
2006-05-15 15:15:00,45.74,45.78,45.69,45.77,176200.0,24.4649,24.4863,24.4382,24.481,176200.0
2006-05-15 15:20:00,45.77,45.77,45.66,45.67,91500.0,24.481,24.481,24.4221,24.4275,91500.0
2006-05-15 15:25:00,45.68,45.7,45.68,45.7,27900.0,24.4328,24.4435,24.4328,24.4435,27900.0
2006-05-15 15:30:00,45.7,45.71,45.69,45.7,101100.0,24.4435,24.4489,24.4382,24.4435,101100.0
2006-05-15 15:35:00,45.7,45.72,45.69,45.7,64700.0,24.4435,24.4542,24.4382,24.4435,64700.0
2006-05-15 15:40:00,45.72,45.8,45.72,45.76,119300.0,24.4542,24.497,24.4542,24.4756,119300.0
2006-05-15 15:45:00,45.76,45.92,45.75,45.87,101000.0,24.4756,24.5612,24.4703,24.5345,101000.0
2006-05-15 15:50:00,45.86,45.96,45.86,45.92,146400.0,24.5291,24.5826,24.5291,24.5612,146400.0
2006-05-15 15:55:00,45.92,45.98,45.91,45.94,145900.0,24.5612,24.5933,24.5559,24.5719,145900.0
2006-05-16 09:30:00,45.93,46.24,45.81,46.06,77500.0,24.5666,24.7324,24.5024,24.6361,77500.0
2006-05-16 09:35:00,46.06,46.42,45.98,46.4,88100.0,24.6361,24.8286,24.5933,24.8179,88100.0
2006-05-16 09:40:00,46.4,46.42,46.28,46.31,73300.0,24.8179,24.8286,24.7538,24.7698,73300.0
2006-05-16 09:45:00,46.28,46.43,46.28,46.41,61700.0,24.7538,24.834,24.7538,24.8233,61700.0
2006-05-16 09:50:00,46.42,46.58,46.41,46.58,90100.0,24.8286,24.9142,24.8233,24.9142,90100.0
2006-05-16 09:55:00,46.58,46.63,46.38,46.49,82100.0,24.9142,24.941,24.8072,24.8661,82100.0
2006-05-16 10:00:00,46.49,46.5,46.28,46.33,57000.0,24.8661,24.8714,24.7538,24.7805,57000.0
2006-05-16 10:05:00,46.32,46.42,46.3,46.34,34600.0,24.7752,24.8286,24.7645,24.7859,34600.0
2006-05-16 10:10:00,46.33,46.33,46.12,46.13,50900.0,24.7805,24.7805,24.6682,24.6735,50900.0
2006-05-16 10:15:00,46.14,46.29,46.07,46.25,42700.0,24.6789,24.7591,24.6414,24.7377,42700.0
2006-05-16 10:20:00,46.27,46.3,46.16,46.26,38600.0,24.7484,24.7645,24.6896,24.7431,38600.0
2006-05-16 10:25:00,46.26,46.32,46.2,46.23,37100.0,24.7431,24.7752,24.711,24.727,37100.0
2006-05-16 10:30:00,46.23,46.34,46.18,46.34,53200.0,24.727,24.7859,24.7003,24.7859,53200.0
2006-05-16 10:35:00,46.35,46.38,46.14,46.14,44500.0,24.7912,24.8072,24.6789,24.6789,44500.0
2006-05-16 10:40:00,46.14,46.3,46.07,46.3,41200.0,24.6789,24.7645,24.6414,24.7645,41200.0
2006-05-16 10:45:00,46.29,46.31,46.22,46.31,22700.0,24.7591,24.7698,24.7217,24.7698,22700.0
2006-05-16 10:50:00,46.32,46.34,46.22,46.22,23300.0,24.7752,24.7859,24.7217,24.7217,23300.0
2006-05-16 10:55:00,46.21,46.27,46.14,46.18,14400.0,24.7163,24.7484,24.6789,24.7003,14400.0
2006-05-16 11:00:00,46.19,46.23,46.15,46.2,19700.0,24.7056,24.727,24.6842,24.711,19700.0
2006-05-16 11:05:00,46.2,46.26,46.11,46.11,33000.0,24.711,24.7431,24.6628,24.6628,33000.0
2006-05-16 11:10:00,46.12,46.12,45.98,46.03,93000.0,24.6682,24.6682,24.5933,24.62,93000.0
2006-05-16 11:15:00,46.03,46.03,45.97,45.98,25000.0,24.62,24.62,24.5879,24.5933,25000.0
2006-05-16 11:20:00,45.98,46.02,45.94,46.01,18300.0,24.5933,24.6147,24.5719,24.6093,18300.0
2006-05-16 11:25:00,46.01,46.02,45.96,45.96,15200.0,24.6093,24.6147,24.5826,24.5826,15200.0
2006-05-16 11:30:00,45.95,45.96,45.73,45.77,69600.0,24.5773,24.5826,24.4596,24.481,69600.0
2006-05-16 11:35:00,45.77,45.8,45.74,45.77,29000.0,24.481,24.497,24.4649,24.481,29000.0
2006-05-16 11:40:00,45.77,45.77,45.53,45.59,57200.0,24.481,24.481,24.3526,24.3847,57200.0
2006-05-16 11:45:00,45.59,45.7,45.59,45.69,26800.0,24.3847,24.4435,24.3847,24.4382,26800.0
2006-05-16 11:50:00,45.71,45.75,45.69,45.73,31600.0,24.4489,24.4703,24.4382,24.4596,31600.0
2006-05-16 11:55:00,45.73,45.86,45.68,45.68,94400.0,24.4596,24.5291,24.4328,24.4328,94400.0
2006-05-16 12:00:00,45.68,45.7,45.55,45.67,52300.0,24.4328,24.4435,24.3633,24.4275,52300.0
2006-05-16 12:05:00,45.67,45.72,45.63,45.63,35200.0,24.4275,24.4542,24.4061,24.4061,35200.0
2006-05-16 12:10:00,45.61,45.66,45.52,45.55,27000.0,24.3954,24.4221,24.3473,24.3633,27000.0
2006-05-16 12:15:00,45.55,45.56,45.44,45.44,43400.0,24.3633,24.3687,24.3045,24.3045,43400.0
2006-05-16 12:20:00,45.45,45.5,45.42,45.47,37900.0,24.3098,24.3366,24.2938,24.3205,37900.0
2006-05-16 12:25:00,45.46,45.57,45.45,45.57,19800.0,24.3152,24.374,24.3098,24.374,19800.0
2006-05-16 12:30:00,45.57,45.64,45.53,45.64,13700.0,24.374,24.4114,24.3526,24.4114,13700.0
2006-05-16 12:35:00,45.66,45.77,45.62,45.67,50700.0,24.4221,24.481,24.4007,24.4275,50700.0
2006-05-16 12:40:00,45.66,45.67,45.56,45.56,26600.0,24.4221,24.4275,24.3687,24.3687,26600.0
2006-05-16 12:45:00,45.58,45.61,45.54,45.55,10300.0,24.3794,24.3954,24.358,24.3633,10300.0
2006-05-16 12:50:00,45.56,45.66,45.56,45.61,20100.0,24.3687,24.4221,24.3687,24.3954,20100.0
2006-05-16 12:55:00,45.6,45.72,45.6,45.71,30500.0,24.39,24.4542,24.39,24.4489,30500.0
2006-05-16 13:00:00,45.71,45.82,45.69,45.82,47500.0,24.4489,24.5077,24.4382,24.5077,47500.0
2006-05-16 13:05:00,45.83,45.94,45.83,45.92,59600.0,24.5131,24.5719,24.5131,24.5612,59600.0
2006-05-16 13:10:00,45.92,46.2,45.92,46.17,90600.0,24.5612,24.711,24.5612,24.6949,90600.0
2006-05-16 13:15:00,46.17,46.17,45.94,46.01,61400.0,24.6949,24.6949,24.5719,24.6093,61400.0
2006-05-16 13:20:00,46.02,46.06,45.94,45.99,29300.0,24.6147,24.6361,24.5719,24.5986,29300.0
2006-05-16 13:25:00,45.97,46.01,45.87,46.0,25000.0,24.5879,24.6093,24.5345,24.604,25000.0
2006-05-16 13:30:00,46.01,46.07,45.99,46.03,23700.0,24.6093,24.6414,24.5986,24.62,23700.0
2006-05-16 13:35:00,46.04,46.12,46.02,46.08,42400.0,24.6254,24.6682,24.6147,24.6468,42400.0
2006-05-16 13:40:00,46.08,46.09,45.98,45.98,23500.0,24.6468,24.6521,24.5933,24.5933,23500.0
2006-05-16 13:45:00,45.98,46.05,45.88,45.94,21800.0,24.5933,24.6307,24.5398,24.5719,21800.0
2006-05-16 13:50:00,45.93,45.97,45.89,45.96,10900.0,24.5666,24.5879,24.5452,24.5826,10900.0
2006-05-16 13:55:00,45.95,46.01,45.94,45.94,10700.0,24.5773,24.6093,24.5719,24.5719,10700.0
2006-05-16 14:00:00,45.94,45.94,45.8,45.86,25800.0,24.5719,24.5719,24.497,24.5291,25800.0
2006-05-16 14:05:00,45.86,46.01,45.85,45.99,36700.0,24.5291,24.6093,24.5238,24.5986,36700.0
2006-05-16 14:10:00,45.98,46.01,45.88,45.92,26300.0,24.5933,24.6093,24.5398,24.5612,26300.0
2006-05-16 14:15:00,45.91,45.92,45.85,45.87,17900.0,24.5559,24.5612,24.5238,24.5345,17900.0
2006-05-16 14:20:00,45.87,45.93,45.86,45.86,19400.0,24.5345,24.5666,24.5291,24.5291,19400.0
2006-05-16 14:25:00,45.85,45.88,45.77,45.88,18500.0,24.5238,24.5398,24.481,24.5398,18500.0
2006-05-16 14:30:00,45.88,45.94,45.82,45.91,20700.0,24.5398,24.5719,24.5077,24.5559,20700.0
2006-05-16 14:35:00,45.91,45.99,45.87,45.97,21100.0,24.5559,24.5986,24.5345,24.5879,21100.0
2006-05-16 14:40:00,45.97,46.05,45.93,45.93,21100.0,24.5879,24.6307,24.5666,24.5666,21100.0
2006-05-16 14:45:00,45.93,46.0,45.93,45.96,12500.0,24.5666,24.604,24.5666,24.5826,12500.0
2006-05-16 14:50:00,45.95,45.95,45.88,45.88,21600.0,24.5773,24.5773,24.5398,24.5398,21600.0
2006-05-16 14:55:00,45.88,45.96,45.83,45.93,18600.0,24.5398,24.5826,24.5131,24.5666,18600.0
2006-05-16 15:00:00,45.94,45.97,45.9,45.92,19500.0,24.5719,24.5879,24.5505,24.5612,19500.0
2006-05-16 15:05:00,45.92,45.99,45.92,45.95,19200.0,24.5612,24.5986,24.5612,24.5773,19200.0
2006-05-16 15:10:00,45.95,45.97,45.87,45.97,46200.0,24.5773,24.5879,24.5345,24.5879,46200.0
2006-05-16 15:15:00,45.97,45.97,45.9,45.91,43000.0,24.5879,24.5879,24.5505,24.5559,43000.0
2006-05-16 15:20:00,45.9,45.96,45.9,45.94,34900.0,24.5505,24.5826,24.5505,24.5719,34900.0
2006-05-16 15:25:00,45.94,45.94,45.9,45.92,24300.0,24.5719,24.5719,24.5505,24.5612,24300.0
2006-05-16 15:30:00,45.92,45.93,45.92,45.92,7300.0,24.5612,24.5666,24.5612,24.5612,7300.0
2006-05-16 15:35:00,45.93,45.97,45.92,45.96,32900.0,24.5666,24.5879,24.5612,24.5826,32900.0
2006-05-16 15:40:00,45.95,45.98,45.95,45.97,28900.0,24.5773,24.5933,24.5773,24.5879,28900.0
2006-05-16 15:45:00,45.97,46.01,45.97,46.0,46500.0,24.5879,24.6093,24.5879,24.604,46500.0
2006-05-16 15:50:00,45.99,46.0,45.94,45.94,49000.0,24.5986,24.604,24.5719,24.5719,49000.0
2006-05-16 15:55:00,45.95,45.97,45.92,45.97,65800.0,24.5773,24.5879,24.5612,24.5879,65800.0
2006-05-17 09:30:00,45.55,46.27,45.49,46.17,126600.0,24.3633,24.7484,24.3312,24.6949,126600.0
2006-05-17 09:35:00,46.23,46.43,45.8,45.93,118500.0,24.727,24.834,24.497,24.5666,118500.0
2006-05-17 09:40:00,45.96,45.99,45.56,45.86,89500.0,24.5826,24.5986,24.3687,24.5291,89500.0
2006-05-17 09:45:00,45.88,46.06,45.75,45.95,76800.0,24.5398,24.6361,24.4703,24.5773,76800.0
2006-05-17 09:50:00,45.95,46.01,45.71,45.92,85800.0,24.5773,24.6093,24.4489,24.5612,85800.0
2006-05-17 09:55:00,45.91,45.93,45.61,45.73,53300.0,24.5559,24.5666,24.3954,24.4596,53300.0
2006-05-17 10:00:00,45.73,45.73,45.5,45.54,75000.0,24.4596,24.4596,24.3366,24.358,75000.0
2006-05-17 10:05:00,45.55,45.62,45.35,45.42,67500.0,24.3633,24.4007,24.2563,24.2938,67500.0
2006-05-17 10:10:00,45.42,45.45,45.31,45.33,29500.0,24.2938,24.3098,24.2349,24.2456,29500.0
2006-05-17 10:15:00,45.33,45.41,45.17,45.39,94700.0,24.2456,24.2884,24.1601,24.2777,94700.0
2006-05-17 10:20:00,45.39,45.54,45.33,45.5,67300.0,24.2777,24.358,24.2456,24.3366,67300.0
2006-05-17 10:25:00,45.51,45.56,45.39,45.39,63500.0,24.3419,24.3687,24.2777,24.2777,63500.0
2006-05-17 10:30:00,45.38,45.46,45.3,45.33,52900.0,24.2724,24.3152,24.2296,24.2456,52900.0
2006-05-17 10:35:00,45.33,45.33,45.16,45.16,71300.0,24.2456,24.2456,24.1547,24.1547,71300.0
2006-05-17 10:40:00,45.17,45.25,45.11,45.22,69500.0,24.1601,24.2028,24.128,24.1868,69500.0
2006-05-17 10:45:00,45.24,45.29,45.16,45.25,42100.0,24.1975,24.2242,24.1547,24.2028,42100.0
2006-05-17 10:50:00,45.27,45.29,45.15,45.25,52400.0,24.2135,24.2242,24.1494,24.2028,52400.0
2006-05-17 10:55:00,45.25,45.29,45.15,45.16,39500.0,24.2028,24.2242,24.1494,24.1547,39500.0
2006-05-17 11:00:00,45.15,45.16,45.03,45.06,62100.0,24.1494,24.1547,24.0852,24.1012,62100.0
2006-05-17 11:05:00,45.06,45.21,45.03,45.21,50600.0,24.1012,24.1814,24.0852,24.1814,50600.0
2006-05-17 11:10:00,45.21,45.22,44.8,44.86,121400.0,24.1814,24.1868,23.9622,23.9942,121400.0
2006-05-17 11:15:00,44.86,44.95,44.77,44.92,189900.0,23.9942,24.0424,23.9461,24.0263,189900.0
2006-05-17 11:20:00,44.91,44.92,44.81,44.82,77900.0,24.021,24.0263,23.9675,23.9728,77900.0
2006-05-17 11:25:00,44.81,44.93,44.64,44.66,124400.0,23.9675,24.0317,23.8766,23.8873,124400.0
2006-05-17 11:30:00,44.66,44.89,44.61,44.71,129900.0,23.8873,24.0103,23.8605,23.914,129900.0
2006-05-17 11:35:00,44.71,45.04,44.67,45.02,93700.0,23.914,24.0905,23.8926,24.0798,93700.0
2006-05-17 11:40:00,45.01,45.08,44.95,45.05,64100.0,24.0745,24.1119,24.0424,24.0959,64100.0
2006-05-17 11:45:00,45.05,45.24,45.05,45.21,98700.0,24.0959,24.1975,24.0959,24.1814,98700.0
2006-05-17 11:50:00,45.21,45.42,45.16,45.33,137900.0,24.1814,24.2938,24.1547,24.2456,137900.0
2006-05-17 11:55:00,45.34,45.42,45.28,45.31,54300.0,24.251,24.2938,24.2189,24.2349,54300.0
2006-05-17 12:00:00,45.31,45.38,45.3,45.34,29200.0,24.2349,24.2724,24.2296,24.251,29200.0
2006-05-17 12:05:00,45.34,45.46,45.31,45.33,36300.0,24.251,24.3152,24.2349,24.2456,36300.0
2006-05-17 12:10:00,45.32,45.49,45.32,45.48,29300.0,24.2403,24.3312,24.2403,24.3259,29300.0
2006-05-17 12:15:00,45.48,45.52,45.42,45.49,18700.0,24.3259,24.3473,24.2938,24.3312,18700.0
2006-05-17 12:20:00,45.5,45.51,45.4,45.4,30900.0,24.3366,24.3419,24.2831,24.2831,30900.0
2006-05-17 12:25:00,45.4,45.4,45.27,45.39,42100.0,24.2831,24.2831,24.2135,24.2777,42100.0
2006-05-17 12:30:00,45.41,45.48,45.41,45.44,25900.0,24.2884,24.3259,24.2884,24.3045,25900.0
2006-05-17 12:35:00,45.45,45.54,45.42,45.48,27200.0,24.3098,24.358,24.2938,24.3259,27200.0
2006-05-17 12:40:00,45.46,45.51,45.36,45.36,38500.0,24.3152,24.3419,24.2617,24.2617,38500.0
2006-05-17 12:45:00,45.37,45.45,45.23,45.35,36800.0,24.267,24.3098,24.1921,24.2563,36800.0
2006-05-17 12:50:00,45.34,45.35,45.18,45.28,36700.0,24.251,24.2563,24.1654,24.2189,36700.0
2006-05-17 12:55:00,45.28,45.34,45.2,45.33,26700.0,24.2189,24.251,24.1761,24.2456,26700.0
2006-05-17 13:00:00,45.33,45.43,45.29,45.3,33600.0,24.2456,24.2991,24.2242,24.2296,33600.0
2006-05-17 13:05:00,45.3,45.33,45.24,45.27,11600.0,24.2296,24.2456,24.1975,24.2135,11600.0
2006-05-17 13:10:00,45.26,45.38,45.22,45.27,22600.0,24.2082,24.2724,24.1868,24.2135,22600.0
2006-05-17 13:15:00,45.28,45.31,45.19,45.24,28400.0,24.2189,24.2349,24.1708,24.1975,28400.0
2006-05-17 13:20:00,45.24,45.29,45.18,45.2,24100.0,24.1975,24.2242,24.1654,24.1761,24100.0
2006-05-17 13:25:00,45.19,45.26,45.12,45.2,42300.0,24.1708,24.2082,24.1333,24.1761,42300.0
2006-05-17 13:30:00,45.2,45.39,45.2,45.35,37500.0,24.1761,24.2777,24.1761,24.2563,37500.0
2006-05-17 13:35:00,45.35,45.4,45.27,45.33,28800.0,24.2563,24.2831,24.2135,24.2456,28800.0
2006-05-17 13:40:00,45.33,45.33,45.21,45.25,28400.0,24.2456,24.2456,24.1814,24.2028,28400.0
2006-05-17 13:45:00,45.26,45.38,45.24,45.38,8200.0,24.2082,24.2724,24.1975,24.2724,8200.0
2006-05-17 13:50:00,45.38,45.51,45.37,45.48,30700.0,24.2724,24.3419,24.267,24.3259,30700.0
2006-05-17 13:55:00,45.48,45.49,45.37,45.4,21700.0,24.3259,24.3312,24.267,24.2831,21700.0
2006-05-17 14:00:00,45.39,45.4,45.23,45.27,73100.0,24.2777,24.2831,24.1921,24.2135,73100.0
2006-05-17 14:05:00,45.27,45.32,45.25,45.26,47200.0,24.2135,24.2403,24.2028,24.2082,47200.0
2006-05-17 14:10:00,45.25,45.27,45.12,45.12,64500.0,24.2028,24.2135,24.1333,24.1333,64500.0
2006-05-17 14:15:00,45.13,45.15,45.0,45.13,129700.0,24.1387,24.1494,24.0691,24.1387,129700.0
2006-05-17 14:20:00,45.13,45.22,45.12,45.2,64100.0,24.1387,24.1868,24.1333,24.1761,64100.0
2006-05-17 14:25:00,45.2,45.27,45.2,45.27,23800.0,24.1761,24.2135,24.1761,24.2135,23800.0
2006-05-17 14:30:00,45.27,45.28,45.14,45.14,39900.0,24.2135,24.2189,24.144,24.144,39900.0
2006-05-17 14:35:00,45.14,45.19,45.01,45.07,59400.0,24.144,24.1708,24.0745,24.1066,59400.0
2006-05-17 14:40:00,45.07,45.13,45.02,45.06,65600.0,24.1066,24.1387,24.0798,24.1012,65600.0
2006-05-17 14:45:00,45.06,45.08,44.95,44.96,104500.0,24.1012,24.1119,24.0424,24.0477,104500.0
2006-05-17 14:50:00,44.97,45.09,44.93,45.09,41700.0,24.0531,24.1173,24.0317,24.1173,41700.0
2006-05-17 14:55:00,45.07,45.24,45.07,45.18,62100.0,24.1066,24.1975,24.1066,24.1654,62100.0
2006-05-17 15:00:00,45.18,45.32,45.16,45.29,32300.0,24.1654,24.2403,24.1547,24.2242,32300.0
2006-05-17 15:05:00,45.28,45.47,45.28,45.42,59600.0,24.2189,24.3205,24.2189,24.2938,59600.0
2006-05-17 15:10:00,45.42,45.44,45.3,45.41,67100.0,24.2938,24.3045,24.2296,24.2884,67100.0
2006-05-17 15:15:00,45.41,45.42,45.33,45.33,38700.0,24.2884,24.2938,24.2456,24.2456,38700.0
2006-05-17 15:20:00,45.33,45.33,45.17,45.17,69100.0,24.2456,24.2456,24.1601,24.1601,69100.0
2006-05-17 15:25:00,45.18,45.25,45.12,45.18,64600.0,24.1654,24.2028,24.1333,24.1654,64600.0
2006-05-17 15:30:00,45.18,45.37,45.17,45.37,54400.0,24.1654,24.267,24.1601,24.267,54400.0
2006-05-17 15:35:00,45.38,45.42,45.33,45.42,82900.0,24.2724,24.2938,24.2456,24.2938,82900.0
2006-05-17 15:40:00,45.42,45.42,45.28,45.28,68800.0,24.2938,24.2938,24.2189,24.2189,68800.0
2006-05-17 15:45:00,45.29,45.3,45.2,45.29,103300.0,24.2242,24.2296,24.1761,24.2242,103300.0
2006-05-17 15:50:00,45.3,45.3,45.19,45.21,47800.0,24.2296,24.2296,24.1708,24.1814,47800.0
2006-05-17 15:55:00,45.21,45.22,45.1,45.1,117500.0,24.1814,24.1868,24.1226,24.1226,117500.0
2006-05-18 09:30:00,45.19,45.5,45.19,45.42,100700.0,24.1708,24.3366,24.1708,24.2938,100700.0
2006-05-18 09:35:00,45.41,45.55,45.35,45.45,45300.0,24.2884,24.3633,24.2563,24.3098,45300.0
2006-05-18 09:40:00,45.48,45.5,45.24,45.46,69800.0,24.3259,24.3366,24.1975,24.3152,69800.0
2006-05-18 09:45:00,45.44,45.5,45.39,45.45,32500.0,24.3045,24.3366,24.2777,24.3098,32500.0
2006-05-18 09:50:00,45.43,45.5,45.31,45.4,61300.0,24.2991,24.3366,24.2349,24.2831,61300.0
2006-05-18 09:55:00,45.4,45.63,45.35,45.54,37000.0,24.2831,24.4061,24.2563,24.358,37000.0
2006-05-18 10:00:00,45.55,45.61,45.42,45.43,58300.0,24.3633,24.3954,24.2938,24.2991,58300.0
2006-05-18 10:05:00,45.42,45.46,45.29,45.3,18800.0,24.2938,24.3152,24.2242,24.2296,18800.0
2006-05-18 10:10:00,45.3,45.39,45.1,45.12,62300.0,24.2296,24.2777,24.1226,24.1333,62300.0
2006-05-18 10:15:00,45.13,45.2,45.06,45.11,66700.0,24.1387,24.1761,24.1012,24.128,66700.0
2006-05-18 10:20:00,45.11,45.15,45.01,45.05,95300.0,24.128,24.1494,24.0745,24.0959,95300.0
2006-05-18 10:25:00,45.07,45.27,45.02,45.09,147100.0,24.1066,24.2135,24.0798,24.1173,147100.0
2006-05-18 10:30:00,45.1,45.16,44.96,45.03,66700.0,24.1226,24.1547,24.0477,24.0852,66700.0
2006-05-18 10:35:00,45.01,45.06,44.94,45.05,34800.0,24.0745,24.1012,24.037,24.0959,34800.0
2006-05-18 10:40:00,45.06,45.11,45.0,45.03,34500.0,24.1012,24.128,24.0691,24.0852,34500.0
2006-05-18 10:45:00,45.03,45.07,44.9,44.95,18900.0,24.0852,24.1066,24.0156,24.0424,18900.0
2006-05-18 10:50:00,44.94,45.02,44.88,44.98,31900.0,24.037,24.0798,24.0049,24.0584,31900.0
2006-05-18 10:55:00,44.99,45.08,44.99,45.07,35700.0,24.0638,24.1119,24.0638,24.1066,35700.0
2006-05-18 11:00:00,45.05,45.06,44.97,45.0,37200.0,24.0959,24.1012,24.0531,24.0691,37200.0
2006-05-18 11:05:00,45.0,45.02,44.94,45.01,51700.0,24.0691,24.0798,24.037,24.0745,51700.0
2006-05-18 11:10:00,45.01,45.05,44.98,44.99,21100.0,24.0745,24.0959,24.0584,24.0638,21100.0
2006-05-18 11:15:00,45.0,45.03,44.91,44.93,57900.0,24.0691,24.0852,24.021,24.0317,57900.0
2006-05-18 11:20:00,44.93,44.96,44.88,44.92,47500.0,24.0317,24.0477,24.0049,24.0263,47500.0
2006-05-18 11:25:00,44.91,45.09,44.9,45.07,56500.0,24.021,24.1173,24.0156,24.1066,56500.0
2006-05-18 11:30:00,45.06,45.07,44.93,44.98,24300.0,24.1012,24.1066,24.0317,24.0584,24300.0
2006-05-18 11:35:00,44.98,44.98,44.85,44.94,38900.0,24.0584,24.0584,23.9889,24.037,38900.0
2006-05-18 11:40:00,44.93,44.99,44.89,44.98,21500.0,24.0317,24.0638,24.0103,24.0584,21500.0
2006-05-18 11:45:00,44.96,44.98,44.89,44.89,44300.0,24.0477,24.0584,24.0103,24.0103,44300.0
2006-05-18 11:50:00,44.89,44.91,44.7,44.71,85400.0,24.0103,24.021,23.9087,23.914,85400.0
2006-05-18 11:55:00,44.72,44.89,44.72,44.87,32400.0,23.9194,24.0103,23.9194,23.9996,32400.0
2006-05-18 12:00:00,44.88,44.98,44.78,44.92,60300.0,24.0049,24.0584,23.9515,24.0263,60300.0
2006-05-18 12:05:00,44.91,45.06,44.89,45.0,54600.0,24.021,24.1012,24.0103,24.0691,54600.0
2006-05-18 12:10:00,45.01,45.02,44.87,44.93,20400.0,24.0745,24.0798,23.9996,24.0317,20400.0
2006-05-18 12:15:00,44.92,45.0,44.91,44.94,46600.0,24.0263,24.0691,24.021,24.037,46600.0
2006-05-18 12:20:00,44.93,45.04,44.9,45.03,29800.0,24.0317,24.0905,24.0156,24.0852,29800.0
2006-05-18 12:25:00,45.03,45.1,45.02,45.1,19600.0,24.0852,24.1226,24.0798,24.1226,19600.0
2006-05-18 12:30:00,45.1,45.16,45.09,45.16,18100.0,24.1226,24.1547,24.1173,24.1547,18100.0
2006-05-18 12:35:00,45.15,45.17,45.14,45.15,22500.0,24.1494,24.1601,24.144,24.1494,22500.0
2006-05-18 12:40:00,45.17,45.17,45.08,45.1,23600.0,24.1601,24.1601,24.1119,24.1226,23600.0
2006-05-18 12:45:00,45.08,45.13,45.08,45.11,13300.0,24.1119,24.1387,24.1119,24.128,13300.0
2006-05-18 12:50:00,45.11,45.16,45.09,45.09,15400.0,24.128,24.1547,24.1173,24.1173,15400.0
2006-05-18 12:55:00,45.09,45.17,45.09,45.16,19300.0,24.1173,24.1601,24.1173,24.1547,19300.0
2006-05-18 13:00:00,45.17,45.17,45.09,45.13,12100.0,24.1601,24.1601,24.1173,24.1387,12100.0
2006-05-18 13:05:00,45.14,45.2,45.13,45.14,31300.0,24.144,24.1761,24.1387,24.144,31300.0
2006-05-18 13:10:00,45.14,45.18,45.1,45.1,13500.0,24.144,24.1654,24.1226,24.1226,13500.0
2006-05-18 13:15:00,45.1,45.14,45.09,45.1,13300.0,24.1226,24.144,24.1173,24.1226,13300.0
2006-05-18 13:20:00,45.11,45.15,45.1,45.15,11200.0,24.128,24.1494,24.1226,24.1494,11200.0
2006-05-18 13:25:00,45.14,45.17,45.13,45.16,7500.0,24.144,24.1601,24.1387,24.1547,7500.0
2006-05-18 13:30:00,45.15,45.17,45.12,45.15,13600.0,24.1494,24.1601,24.1333,24.1494,13600.0
2006-05-18 13:35:00,45.15,45.21,45.14,45.17,13300.0,24.1494,24.1814,24.144,24.1601,13300.0
2006-05-18 13:40:00,45.16,45.2,45.1,45.16,18800.0,24.1547,24.1761,24.1226,24.1547,18800.0
2006-05-18 13:45:00,45.17,45.23,45.14,45.21,21600.0,24.1601,24.1921,24.144,24.1814,21600.0
2006-05-18 13:50:00,45.2,45.21,45.17,45.17,13800.0,24.1761,24.1814,24.1601,24.1601,13800.0
2006-05-18 13:55:00,45.18,45.18,45.14,45.15,13400.0,24.1654,24.1654,24.144,24.1494,13400.0
2006-05-18 14:00:00,45.15,45.17,45.12,45.17,10100.0,24.1494,24.1601,24.1333,24.1601,10100.0
2006-05-18 14:05:00,45.17,45.18,45.13,45.14,12100.0,24.1601,24.1654,24.1387,24.144,12100.0
2006-05-18 14:10:00,45.13,45.17,45.09,45.13,15900.0,24.1387,24.1601,24.1173,24.1387,15900.0
2006-05-18 14:15:00,45.11,45.14,45.11,45.12,12600.0,24.128,24.144,24.128,24.1333,12600.0
2006-05-18 14:20:00,45.12,45.18,45.11,45.11,9100.0,24.1333,24.1654,24.128,24.128,9100.0
2006-05-18 14:25:00,45.11,45.12,45.01,45.04,29700.0,24.128,24.1333,24.0745,24.0905,29700.0
2006-05-18 14:30:00,45.04,45.17,45.02,45.17,20800.0,24.0905,24.1601,24.0798,24.1601,20800.0
2006-05-18 14:35:00,45.17,45.25,45.15,45.22,32800.0,24.1601,24.2028,24.1494,24.1868,32800.0
2006-05-18 14:40:00,45.24,45.26,45.2,45.22,29200.0,24.1975,24.2082,24.1761,24.1868,29200.0
2006-05-18 14:45:00,45.22,45.28,45.22,45.23,11600.0,24.1868,24.2189,24.1868,24.1921,11600.0
2006-05-18 14:50:00,45.24,45.27,45.23,45.24,18200.0,24.1975,24.2135,24.1921,24.1975,18200.0
2006-05-18 14:55:00,45.24,45.24,45.14,45.17,24200.0,24.1975,24.1975,24.144,24.1601,24200.0
2006-05-18 15:00:00,45.18,45.18,45.11,45.12,19100.0,24.1654,24.1654,24.128,24.1333,19100.0
2006-05-18 15:05:00,45.12,45.12,45.11,45.12,12400.0,24.1333,24.1333,24.128,24.1333,12400.0
2006-05-18 15:10:00,45.12,45.12,45.03,45.06,29100.0,24.1333,24.1333,24.0852,24.1012,29100.0
2006-05-18 15:15:00,45.06,45.07,44.97,45.02,25800.0,24.1012,24.1066,24.0531,24.0798,25800.0
2006-05-18 15:20:00,45.01,45.01,44.87,44.95,72500.0,24.0745,24.0745,23.9996,24.0424,72500.0
2006-05-18 15:25:00,44.95,45.0,44.92,44.92,77800.0,24.0424,24.0691,24.0263,24.0263,77800.0
2006-05-18 15:30:00,44.93,44.99,44.89,44.9,43900.0,24.0317,24.0638,24.0103,24.0156,43900.0
2006-05-18 15:35:00,44.9,44.91,44.81,44.83,53700.0,24.0156,24.021,23.9675,23.9782,53700.0
2006-05-18 15:40:00,44.83,44.85,44.7,44.71,142300.0,23.9782,23.9889,23.9087,23.914,142300.0
2006-05-18 15:45:00,44.71,44.8,44.69,44.78,110200.0,23.914,23.9622,23.9033,23.9515,110200.0
2006-05-18 15:50:00,44.79,44.84,44.66,44.66,132700.0,23.9568,23.9835,23.8873,23.8873,132700.0
2006-05-18 15:55:00,44.67,44.68,44.56,44.58,160900.0,23.8926,23.898,23.8338,23.8445,160900.0
2006-05-19 09:30:00,44.94,44.98,44.48,44.68,1337000.0,24.037,24.0584,23.791,23.898,1337000.0
2006-05-19 09:35:00,44.68,44.98,44.67,44.92,90800.0,23.898,24.0584,23.8926,24.0263,90800.0
2006-05-19 09:40:00,44.92,45.06,44.91,45.0,104300.0,24.0263,24.1012,24.021,24.0691,104300.0
2006-05-19 09:45:00,44.97,45.06,44.88,44.99,56100.0,24.0531,24.1012,24.0049,24.0638,56100.0
2006-05-19 09:50:00,44.98,45.2,44.9,44.97,141400.0,24.0584,24.1761,24.0156,24.0531,141400.0
2006-05-19 09:55:00,44.99,45.0,44.78,44.85,79100.0,24.0638,24.0691,23.9515,23.9889,79100.0
2006-05-19 10:00:00,44.86,44.87,44.66,44.81,76000.0,23.9942,23.9996,23.8873,23.9675,76000.0
2006-05-19 10:05:00,44.81,44.96,44.81,44.92,56300.0,23.9675,24.0477,23.9675,24.0263,56300.0
2006-05-19 10:10:00,44.92,45.05,44.87,45.0,90000.0,24.0263,24.0959,23.9996,24.0691,90000.0
2006-05-19 10:15:00,45.0,45.04,44.95,44.96,30800.0,24.0691,24.0905,24.0424,24.0477,30800.0
2006-05-19 10:20:00,44.96,45.03,44.83,45.03,59100.0,24.0477,24.0852,23.9782,24.0852,59100.0
2006-05-19 10:25:00,45.02,45.14,44.93,45.09,84700.0,24.0798,24.144,24.0317,24.1173,84700.0
2006-05-19 10:30:00,45.1,45.24,45.09,45.16,51500.0,24.1226,24.1975,24.1173,24.1547,51500.0
2006-05-19 10:35:00,45.16,45.18,45.06,45.1,60500.0,24.1547,24.1654,24.1012,24.1226,60500.0
2006-05-19 10:40:00,45.13,45.13,44.94,45.07,42700.0,24.1387,24.1387,24.037,24.1066,42700.0
2006-05-19 10:45:00,45.05,45.15,45.05,45.07,13200.0,24.0959,24.1494,24.0959,24.1066,13200.0
2006-05-19 10:50:00,45.07,45.07,44.82,44.82,40800.0,24.1066,24.1066,23.9728,23.9728,40800.0
2006-05-19 10:55:00,44.81,44.88,44.74,44.81,42200.0,23.9675,24.0049,23.9301,23.9675,42200.0
2006-05-19 11:00:00,44.82,44.83,44.75,44.81,25900.0,23.9728,23.9782,23.9354,23.9675,25900.0
2006-05-19 11:05:00,44.8,44.8,44.51,44.52,56200.0,23.9622,23.9622,23.807,23.8124,56200.0
2006-05-19 11:10:00,44.54,44.56,44.34,44.42,109900.0,23.8231,23.8338,23.7161,23.7589,109900.0
2006-05-19 11:15:00,44.42,44.71,44.33,44.6,64600.0,23.7589,23.914,23.7108,23.8552,64600.0
2006-05-19 11:20:00,44.62,44.88,44.62,44.76,92200.0,23.8659,24.0049,23.8659,23.9408,92200.0
2006-05-19 11:25:00,44.78,44.87,44.66,44.83,38000.0,23.9515,23.9996,23.8873,23.9782,38000.0
2006-05-19 11:30:00,44.83,44.92,44.74,44.79,27700.0,23.9782,24.0263,23.9301,23.9568,27700.0
2006-05-19 11:35:00,44.78,44.78,44.52,44.71,67600.0,23.9515,23.9515,23.8124,23.914,67600.0
2006-05-19 11:40:00,44.7,44.73,44.57,44.65,20700.0,23.9087,23.9247,23.8391,23.8819,20700.0
2006-05-19 11:45:00,44.64,44.76,44.6,44.62,21500.0,23.8766,23.9408,23.8552,23.8659,21500.0
2006-05-19 11:50:00,44.64,44.64,44.46,44.48,31800.0,23.8766,23.8766,23.7803,23.791,31800.0
2006-05-19 11:55:00,44.47,44.53,44.38,44.5,28500.0,23.7856,23.8177,23.7375,23.8017,28500.0
2006-05-19 12:00:00,44.5,44.64,44.46,44.64,24200.0,23.8017,23.8766,23.7803,23.8766,24200.0
2006-05-19 12:05:00,44.6,44.73,44.6,44.73,24900.0,23.8552,23.9247,23.8552,23.9247,24900.0
2006-05-19 12:10:00,44.72,44.84,44.71,44.79,44300.0,23.9194,23.9835,23.914,23.9568,44300.0
2006-05-19 12:15:00,44.79,44.8,44.71,44.75,50200.0,23.9568,23.9622,23.914,23.9354,50200.0
2006-05-19 12:20:00,44.76,44.82,44.71,44.8,24700.0,23.9408,23.9728,23.914,23.9622,24700.0
2006-05-19 12:25:00,44.77,44.92,44.73,44.91,43700.0,23.9461,24.0263,23.9247,24.021,43700.0
2006-05-19 12:30:00,44.91,45.02,44.9,45.02,40300.0,24.021,24.0798,24.0156,24.0798,40300.0
2006-05-19 12:35:00,44.99,45.18,44.9,45.13,85000.0,24.0638,24.1654,24.0156,24.1387,85000.0
2006-05-19 12:40:00,45.12,45.27,45.03,45.27,106300.0,24.1333,24.2135,24.0852,24.2135,106300.0
2006-05-19 12:45:00,45.27,45.3,45.1,45.1,104200.0,24.2135,24.2296,24.1226,24.1226,104200.0
2006-05-19 12:50:00,45.12,45.12,45.04,45.06,28200.0,24.1333,24.1333,24.0905,24.1012,28200.0
2006-05-19 12:55:00,45.06,45.06,44.97,45.0,78500.0,24.1012,24.1012,24.0531,24.0691,78500.0
2006-05-19 13:00:00,45.0,45.04,44.9,45.02,66300.0,24.0691,24.0905,24.0156,24.0798,66300.0
2006-05-19 13:05:00,45.03,45.1,44.92,44.97,24300.0,24.0852,24.1226,24.0263,24.0531,24300.0
2006-05-19 13:10:00,44.97,45.04,44.96,45.04,17900.0,24.0531,24.0905,24.0477,24.0905,17900.0
2006-05-19 13:15:00,45.04,45.18,45.04,45.17,21300.0,24.0905,24.1654,24.0905,24.1601,21300.0
2006-05-19 13:20:00,45.16,45.22,45.1,45.19,35700.0,24.1547,24.1868,24.1226,24.1708,35700.0
2006-05-19 13:25:00,45.18,45.29,45.18,45.19,38600.0,24.1654,24.2242,24.1654,24.1708,38600.0
2006-05-19 13:30:00,45.21,45.23,45.14,45.17,54800.0,24.1814,24.1921,24.144,24.1601,54800.0
2006-05-19 13:35:00,45.17,45.22,45.13,45.21,42800.0,24.1601,24.1868,24.1387,24.1814,42800.0
2006-05-19 13:40:00,45.21,45.37,45.2,45.35,49100.0,24.1814,24.267,24.1761,24.2563,49100.0
2006-05-19 13:45:00,45.34,45.44,45.34,45.38,49400.0,24.251,24.3045,24.251,24.2724,49400.0
2006-05-19 13:50:00,45.38,45.42,45.26,45.27,32400.0,24.2724,24.2938,24.2082,24.2135,32400.0
2006-05-19 13:55:00,45.26,45.28,45.16,45.22,17400.0,24.2082,24.2189,24.1547,24.1868,17400.0
2006-05-19 14:00:00,45.2,45.3,45.2,45.3,35700.0,24.1761,24.2296,24.1761,24.2296,35700.0
2006-05-19 14:05:00,45.29,45.32,45.28,45.32,20600.0,24.2242,24.2403,24.2189,24.2403,20600.0
2006-05-19 14:10:00,45.32,45.37,45.28,45.35,28000.0,24.2403,24.267,24.2189,24.2563,28000.0
2006-05-19 14:15:00,45.34,45.35,45.25,45.28,26400.0,24.251,24.2563,24.2028,24.2189,26400.0
2006-05-19 14:20:00,45.28,45.32,45.27,45.31,12900.0,24.2189,24.2403,24.2135,24.2349,12900.0
2006-05-19 14:25:00,45.31,45.35,45.28,45.35,9400.0,24.2349,24.2563,24.2189,24.2563,9400.0
2006-05-19 14:30:00,45.35,45.36,45.17,45.17,35300.0,24.2563,24.2617,24.1601,24.1601,35300.0
2006-05-19 14:35:00,45.15,45.25,45.15,45.21,37800.0,24.1494,24.2028,24.1494,24.1814,37800.0
2006-05-19 14:40:00,45.22,45.31,45.22,45.3,26400.0,24.1868,24.2349,24.1868,24.2296,26400.0
2006-05-19 14:45:00,45.31,45.33,45.22,45.27,31200.0,24.2349,24.2456,24.1868,24.2135,31200.0
2006-05-19 14:50:00,45.28,45.29,45.17,45.18,60700.0,24.2189,24.2242,24.1601,24.1654,60700.0
2006-05-19 14:55:00,45.18,45.22,45.14,45.19,80900.0,24.1654,24.1868,24.144,24.1708,80900.0
2006-05-19 15:00:00,45.19,45.27,45.14,45.14,63100.0,24.1708,24.2135,24.144,24.144,63100.0
2006-05-19 15:05:00,45.14,45.21,45.12,45.18,37600.0,24.144,24.1814,24.1333,24.1654,37600.0
2006-05-19 15:10:00,45.18,45.2,45.02,45.11,112500.0,24.1654,24.1761,24.0798,24.128,112500.0
2006-05-19 15:15:00,45.11,45.15,45.06,45.07,69800.0,24.128,24.1494,24.1012,24.1066,69800.0
2006-05-19 15:20:00,45.1,45.12,45.01,45.06,47900.0,24.1226,24.1333,24.0745,24.1012,47900.0
2006-05-19 15:25:00,45.07,45.2,45.06,45.17,63700.0,24.1066,24.1761,24.1012,24.1601,63700.0
2006-05-19 15:30:00,45.17,45.31,45.15,45.27,146900.0,24.1601,24.2349,24.1494,24.2135,146900.0
2006-05-19 15:35:00,45.27,45.31,45.24,45.28,84400.0,24.2135,24.2349,24.1975,24.2189,84400.0
2006-05-19 15:40:00,45.27,45.27,45.18,45.21,58100.0,24.2135,24.2135,24.1654,24.1814,58100.0
2006-05-19 15:45:00,45.22,45.28,45.21,45.25,75500.0,24.1868,24.2189,24.1814,24.2028,75500.0
2006-05-19 15:50:00,45.24,45.27,45.19,45.22,80200.0,24.1975,24.2135,24.1708,24.1868,80200.0
2006-05-19 15:55:00,45.22,45.27,45.16,45.26,173100.0,24.1868,24.2135,24.1547,24.2082,173100.0
2006-05-22 09:30:00,42.65,42.68,42.11,42.11,582700.0,22.8122,22.8282,22.5234,22.5234,582700.0
2006-05-22 09:35:00,42.13,42.41,42.05,42.35,490300.0,22.5341,22.6838,22.4913,22.6517,490300.0
2006-05-22 09:40:00,42.35,42.41,42.15,42.21,341700.0,22.6517,22.6838,22.5447,22.5768,341700.0
2006-05-22 09:45:00,42.22,42.88,42.2,42.82,399000.0,22.5822,22.9352,22.5715,22.9031,399000.0
2006-05-22 09:50:00,42.85,42.86,42.19,42.4,244600.0,22.9192,22.9245,22.5661,22.6785,244600.0
2006-05-22 09:55:00,42.42,42.53,42.26,42.4,269200.0,22.6892,22.748,22.6036,22.6785,269200.0
2006-05-22 10:00:00,42.4,42.54,42.25,42.52,365100.0,22.6785,22.7533,22.5982,22.7426,365100.0
2006-05-22 10:05:00,42.52,42.8,42.36,42.73,243400.0,22.7426,22.8924,22.6571,22.855,243400.0
2006-05-22 10:10:00,42.68,42.84,42.59,42.61,163300.0,22.8282,22.9138,22.7801,22.7908,163300.0
2006-05-22 10:15:00,42.61,42.75,42.46,42.71,157400.0,22.7908,22.8657,22.7106,22.8443,157400.0
2006-05-22 10:20:00,42.74,42.83,42.55,42.55,124600.0,22.8603,22.9085,22.7587,22.7587,124600.0
2006-05-22 10:25:00,42.55,42.6,42.22,42.36,244100.0,22.7587,22.7854,22.5822,22.6571,244100.0
2006-05-22 10:30:00,42.36,42.43,42.17,42.4,151000.0,22.6571,22.6945,22.5554,22.6785,151000.0
2006-05-22 10:35:00,42.43,42.47,42.39,42.43,160600.0,22.6945,22.7159,22.6731,22.6945,160600.0
2006-05-22 10:40:00,42.43,42.43,42.29,42.4,84400.0,22.6945,22.6945,22.6196,22.6785,84400.0
2006-05-22 10:45:00,42.41,42.47,42.35,42.47,86300.0,22.6838,22.7159,22.6517,22.7159,86300.0
2006-05-22 10:50:00,42.47,42.63,42.44,42.55,82800.0,22.7159,22.8015,22.6999,22.7587,82800.0
2006-05-22 10:55:00,42.56,42.59,42.47,42.52,67400.0,22.764,22.7801,22.7159,22.7426,67400.0
2006-05-22 11:00:00,42.51,42.56,42.44,42.44,85900.0,22.7373,22.764,22.6999,22.6999,85900.0
2006-05-22 11:05:00,42.43,42.45,42.32,42.41,116800.0,22.6945,22.7052,22.6357,22.6838,116800.0
2006-05-22 11:10:00,42.41,42.49,42.3,42.3,84900.0,22.6838,22.7266,22.625,22.625,84900.0
2006-05-22 11:15:00,42.3,42.32,42.2,42.32,117800.0,22.625,22.6357,22.5715,22.6357,117800.0
2006-05-22 11:20:00,42.31,42.35,42.22,42.3,94500.0,22.6303,22.6517,22.5822,22.625,94500.0
2006-05-22 11:25:00,42.29,42.36,42.25,42.36,49700.0,22.6196,22.6571,22.5982,22.6571,49700.0
2006-05-22 11:30:00,42.36,42.5,42.33,42.43,66800.0,22.6571,22.732,22.641,22.6945,66800.0
2006-05-22 11:35:00,42.42,42.49,42.3,42.4,61800.0,22.6892,22.7266,22.625,22.6785,61800.0
2006-05-22 11:40:00,42.42,42.47,42.19,42.19,72100.0,22.6892,22.7159,22.5661,22.5661,72100.0
2006-05-22 11:45:00,42.2,42.32,42.12,42.12,79300.0,22.5715,22.6357,22.5287,22.5287,79300.0
2006-05-22 11:50:00,42.13,42.13,41.8,41.99,192000.0,22.5341,22.5341,22.3575,22.4592,192000.0
2006-05-22 11:55:00,42.0,42.19,41.91,42.07,146200.0,22.4645,22.5661,22.4164,22.502,146200.0
2006-05-22 12:00:00,42.1,42.4,42.04,42.4,119300.0,22.518,22.6785,22.4859,22.6785,119300.0
2006-05-22 12:05:00,42.4,42.49,42.32,42.44,138700.0,22.6785,22.7266,22.6357,22.6999,138700.0
2006-05-22 12:10:00,42.44,42.45,42.18,42.26,75400.0,22.6999,22.7052,22.5608,22.6036,75400.0
2006-05-22 12:15:00,42.26,42.32,42.21,42.21,27300.0,22.6036,22.6357,22.5768,22.5768,27300.0
2006-05-22 12:20:00,42.22,42.29,42.09,42.23,71700.0,22.5822,22.6196,22.5127,22.5875,71700.0
2006-05-22 12:25:00,42.24,42.29,42.04,42.19,104000.0,22.5929,22.6196,22.4859,22.5661,104000.0
2006-05-22 12:30:00,42.2,42.3,42.04,42.1,114900.0,22.5715,22.625,22.4859,22.518,114900.0
2006-05-22 12:35:00,42.13,42.18,42.07,42.12,94500.0,22.5341,22.5608,22.502,22.5287,94500.0
2006-05-22 12:40:00,42.1,42.22,42.06,42.17,78200.0,22.518,22.5822,22.4966,22.5554,78200.0
2006-05-22 12:45:00,42.16,42.24,42.09,42.1,59500.0,22.5501,22.5929,22.5127,22.518,59500.0
2006-05-22 12:50:00,42.1,42.11,42.03,42.05,106500.0,22.518,22.5234,22.4806,22.4913,106500.0
2006-05-22 12:55:00,42.05,42.07,41.67,41.78,247300.0,22.4913,22.502,22.288,22.3468,247300.0
2006-05-22 13:00:00,41.77,41.8,41.6,41.6,204600.0,22.3415,22.3575,22.2506,22.2506,204600.0
2006-05-22 13:05:00,41.6,41.6,41.35,41.37,233100.0,22.2506,22.2506,22.1169,22.1275,233100.0
2006-05-22 13:10:00,41.37,41.5,41.34,41.46,152100.0,22.1275,22.1971,22.1115,22.1757,152100.0
2006-05-22 13:15:00,41.46,41.54,41.44,41.5,63900.0,22.1757,22.2185,22.165,22.1971,63900.0
2006-05-22 13:20:00,41.5,41.61,41.44,41.51,85000.0,22.1971,22.2559,22.165,22.2024,85000.0
2006-05-22 13:25:00,41.52,41.53,41.39,41.42,203700.0,22.2078,22.2131,22.1382,22.1543,203700.0
2006-05-22 13:30:00,41.43,41.46,41.24,41.28,126500.0,22.1596,22.1757,22.058,22.0794,126500.0
2006-05-22 13:35:00,41.27,41.29,41.23,41.24,115700.0,22.0741,22.0848,22.0527,22.058,115700.0
2006-05-22 13:40:00,41.24,41.28,41.15,41.19,173000.0,22.058,22.0794,22.0099,22.0313,173000.0
2006-05-22 13:45:00,41.19,41.23,41.12,41.12,160600.0,22.0313,22.0527,21.9938,21.9938,160600.0
2006-05-22 13:50:00,41.12,41.26,41.11,41.19,146200.0,21.9938,22.0687,21.9885,22.0313,146200.0
2006-05-22 13:55:00,41.2,41.29,41.15,41.23,68200.0,22.0366,22.0848,22.0099,22.0527,68200.0
2006-05-22 14:00:00,41.23,41.26,40.99,41.0,213600.0,22.0527,22.0687,21.9243,21.9296,213600.0
2006-05-22 14:05:00,41.0,41.03,40.84,40.98,263500.0,21.9296,21.9457,21.8441,21.919,263500.0
2006-05-22 14:10:00,40.97,41.2,40.97,41.11,171400.0,21.9136,22.0366,21.9136,21.9885,171400.0
2006-05-22 14:15:00,41.12,41.33,41.08,41.24,217900.0,21.9938,22.1062,21.9724,22.058,217900.0
2006-05-22 14:20:00,41.24,41.27,41.12,41.25,106800.0,22.058,22.0741,21.9938,22.0634,106800.0
2006-05-22 14:25:00,41.26,41.48,41.26,41.37,148500.0,22.0687,22.1864,22.0687,22.1275,148500.0
2006-05-22 14:30:00,41.39,41.47,41.2,41.32,134100.0,22.1382,22.181,22.0366,22.1008,134100.0
2006-05-22 14:35:00,41.32,41.32,41.06,41.16,138300.0,22.1008,22.1008,21.9617,22.0152,138300.0
2006-05-22 14:40:00,41.16,41.16,41.05,41.05,73900.0,22.0152,22.0152,21.9564,21.9564,73900.0
2006-05-22 14:45:00,41.05,41.05,40.99,41.0,91300.0,21.9564,21.9564,21.9243,21.9296,91300.0
2006-05-22 14:50:00,41.0,41.07,40.76,40.77,152200.0,21.9296,21.9671,21.8013,21.8066,152200.0
2006-05-22 14:55:00,40.77,40.84,40.69,40.8,166600.0,21.8066,21.8441,21.7638,21.8227,166600.0
2006-05-22 15:00:00,40.8,40.81,40.59,40.72,196700.0,21.8227,21.828,21.7104,21.7799,196700.0
2006-05-22 15:05:00,40.71,41.07,40.59,41.05,185600.0,21.7745,21.9671,21.7104,21.9564,185600.0
2006-05-22 15:10:00,41.05,41.15,41.02,41.07,118200.0,21.9564,22.0099,21.9403,21.9671,118200.0
2006-05-22 15:15:00,41.07,41.17,40.96,41.01,226400.0,21.9671,22.0206,21.9083,21.935,226400.0
2006-05-22 15:20:00,41.01,41.21,41.0,41.2,205700.0,21.935,22.042,21.9296,22.0366,205700.0
2006-05-22 15:25:00,41.21,41.22,41.06,41.09,158400.0,22.042,22.0473,21.9617,21.9778,158400.0
2006-05-22 15:30:00,41.09,41.11,40.9,40.98,206900.0,21.9778,21.9885,21.8762,21.919,206900.0
2006-05-22 15:35:00,40.97,41.25,40.97,41.24,195800.0,21.9136,22.0634,21.9136,22.058,195800.0
2006-05-22 15:40:00,41.25,41.25,41.12,41.14,154400.0,22.0634,22.0634,21.9938,22.0045,154400.0
2006-05-22 15:45:00,41.14,41.15,40.91,40.92,232300.0,22.0045,22.0099,21.8815,21.8869,232300.0
2006-05-22 15:50:00,40.91,40.92,40.7,40.71,269400.0,21.8815,21.8869,21.7692,21.7745,269400.0
2006-05-22 15:55:00,40.72,40.72,40.5,40.55,465300.0,21.7799,21.7799,21.6622,21.689,465300.0
2006-05-23 09:30:00,40.73,41.0,40.03,40.15,534800.0,21.7852,21.9296,21.4108,21.475,534800.0
2006-05-23 09:35:00,40.18,40.62,40.1,40.26,269400.0,21.4911,21.7264,21.4483,21.5338,269400.0
2006-05-23 09:40:00,40.26,40.27,40.0,40.02,218500.0,21.5338,21.5392,21.3948,21.4055,218500.0
2006-05-23 09:45:00,40.03,40.46,39.83,40.27,421100.0,21.4108,21.6408,21.3039,21.5392,421100.0
2006-05-23 09:50:00,40.27,40.33,40.07,40.3,138300.0,21.5392,21.5713,21.4322,21.5552,138300.0
2006-05-23 09:55:00,40.32,40.4,40.23,40.31,297400.0,21.5659,21.6087,21.5178,21.5606,297400.0
2006-05-23 10:00:00,40.33,40.36,40.15,40.35,374200.0,21.5713,21.5873,21.475,21.582,374200.0
2006-05-23 10:05:00,40.35,40.52,40.34,40.49,179100.0,21.582,21.6729,21.5766,21.6569,179100.0
2006-05-23 10:10:00,40.51,40.51,40.26,40.45,127600.0,21.6676,21.6676,21.5338,21.6355,127600.0
2006-05-23 10:15:00,40.46,40.47,40.27,40.28,185300.0,21.6408,21.6462,21.5392,21.5445,185300.0
2006-05-23 10:20:00,40.29,40.59,40.26,40.48,228200.0,21.5499,21.7104,21.5338,21.6515,228200.0
2006-05-23 10:25:00,40.49,40.49,40.3,40.34,82700.0,21.6569,21.6569,21.5552,21.5766,82700.0
2006-05-23 10:30:00,40.34,40.45,40.32,40.36,106800.0,21.5766,21.6355,21.5659,21.5873,106800.0
2006-05-23 10:35:00,40.35,40.43,40.29,40.39,304800.0,21.582,21.6248,21.5499,21.6034,304800.0
2006-05-23 10:40:00,40.39,40.46,40.35,40.41,168200.0,21.6034,21.6408,21.582,21.6141,168200.0
2006-05-23 10:45:00,40.4,40.42,40.35,40.38,131500.0,21.6087,21.6194,21.582,21.598,131500.0
2006-05-23 10:50:00,40.39,40.39,40.31,40.35,57100.0,21.6034,21.6034,21.5606,21.582,57100.0
2006-05-23 10:55:00,40.35,40.36,40.28,40.36,80700.0,21.582,21.5873,21.5445,21.5873,80700.0
2006-05-23 11:00:00,40.35,40.4,40.3,40.37,77300.0,21.582,21.6087,21.5552,21.5927,77300.0
2006-05-23 11:05:00,40.37,40.39,40.24,40.24,100700.0,21.5927,21.6034,21.5231,21.5231,100700.0
2006-05-23 11:10:00,40.23,40.39,40.2,40.37,89000.0,21.5178,21.6034,21.5018,21.5927,89000.0
2006-05-23 11:15:00,40.37,40.43,40.29,40.41,134200.0,21.5927,21.6248,21.5499,21.6141,134200.0
2006-05-23 11:20:00,40.41,40.41,40.29,40.34,50400.0,21.6141,21.6141,21.5499,21.5766,50400.0
2006-05-23 11:25:00,40.34,40.36,40.3,40.35,80700.0,21.5766,21.5873,21.5552,21.582,80700.0
2006-05-23 11:30:00,40.35,40.37,40.31,40.37,112100.0,21.582,21.5927,21.5606,21.5927,112100.0
2006-05-23 11:35:00,40.38,40.46,40.33,40.38,256800.0,21.598,21.6408,21.5713,21.598,256800.0
2006-05-23 11:40:00,40.38,40.39,40.31,40.31,43100.0,21.598,21.6034,21.5606,21.5606,43100.0
2006-05-23 11:45:00,40.31,40.33,40.3,40.3,18000.0,21.5606,21.5713,21.5552,21.5552,18000.0
2006-05-23 11:50:00,40.3,40.35,40.29,40.31,46000.0,21.5552,21.582,21.5499,21.5606,46000.0
2006-05-23 11:55:00,40.3,40.37,40.29,40.35,91600.0,21.5552,21.5927,21.5499,21.582,91600.0
2006-05-23 12:00:00,40.35,40.37,40.26,40.26,197600.0,21.582,21.5927,21.5338,21.5338,197600.0
2006-05-23 12:05:00,40.26,40.38,40.26,40.35,101600.0,21.5338,21.598,21.5338,21.582,101600.0
2006-05-23 12:10:00,40.36,40.37,40.34,40.36,52000.0,21.5873,21.5927,21.5766,21.5873,52000.0
2006-05-23 12:15:00,40.36,40.38,40.35,40.36,51000.0,21.5873,21.598,21.582,21.5873,51000.0
2006-05-23 12:20:00,40.35,40.36,40.34,40.35,28400.0,21.582,21.5873,21.5766,21.582,28400.0
2006-05-23 12:25:00,40.35,40.4,40.34,40.39,28200.0,21.582,21.6087,21.5766,21.6034,28200.0
2006-05-23 12:30:00,40.4,40.42,40.33,40.36,134400.0,21.6087,21.6194,21.5713,21.5873,134400.0
2006-05-23 12:35:00,40.35,40.37,40.33,40.36,35300.0,21.582,21.5927,21.5713,21.5873,35300.0
2006-05-23 12:40:00,40.37,40.38,40.31,40.33,73000.0,21.5927,21.598,21.5606,21.5713,73000.0
2006-05-23 12:45:00,40.33,40.35,40.33,40.34,7400.0,21.5713,21.582,21.5713,21.5766,7400.0
2006-05-23 12:50:00,40.34,40.35,40.14,40.2,73500.0,21.5766,21.582,21.4697,21.5018,73500.0
2006-05-23 12:55:00,40.23,40.24,40.16,40.16,119600.0,21.5178,21.5231,21.4804,21.4804,119600.0
2006-05-23 13:00:00,40.18,40.21,40.16,40.2,64700.0,21.4911,21.5071,21.4804,21.5018,64700.0
2006-05-23 13:05:00,40.19,40.28,40.16,40.26,92800.0,21.4964,21.5445,21.4804,21.5338,92800.0
2006-05-23 13:10:00,40.26,40.34,40.26,40.34,28300.0,21.5338,21.5766,21.5338,21.5766,28300.0
2006-05-23 13:15:00,40.35,40.41,40.3,40.34,147100.0,21.582,21.6141,21.5552,21.5766,147100.0
2006-05-23 13:20:00,40.35,40.42,40.32,40.36,187500.0,21.582,21.6194,21.5659,21.5873,187500.0
2006-05-23 13:25:00,40.36,40.41,40.34,40.4,100200.0,21.5873,21.6141,21.5766,21.6087,100200.0
2006-05-23 13:30:00,40.4,40.43,40.38,40.4,86400.0,21.6087,21.6248,21.598,21.6087,86400.0
2006-05-23 13:35:00,40.4,40.4,40.35,40.39,84100.0,21.6087,21.6087,21.582,21.6034,84100.0
2006-05-23 13:40:00,40.38,40.39,40.38,40.38,18200.0,21.598,21.6034,21.598,21.598,18200.0
2006-05-23 13:45:00,40.38,40.39,40.27,40.33,58300.0,21.598,21.6034,21.5392,21.5713,58300.0
2006-05-23 13:50:00,40.33,40.33,40.29,40.32,25300.0,21.5713,21.5713,21.5499,21.5659,25300.0
2006-05-23 13:55:00,40.32,40.32,40.26,40.29,73800.0,21.5659,21.5659,21.5338,21.5499,73800.0
2006-05-23 14:00:00,40.3,40.3,40.26,40.29,41600.0,21.5552,21.5552,21.5338,21.5499,41600.0
2006-05-23 14:05:00,40.29,40.3,40.14,40.21,75700.0,21.5499,21.5552,21.4697,21.5071,75700.0
2006-05-23 14:10:00,40.22,40.28,40.21,40.24,58400.0,21.5124,21.5445,21.5071,21.5231,58400.0
2006-05-23 14:15:00,40.23,40.25,40.2,40.22,33800.0,21.5178,21.5285,21.5018,21.5124,33800.0
2006-05-23 14:20:00,40.21,40.24,40.16,40.23,69300.0,21.5071,21.5231,21.4804,21.5178,69300.0
2006-05-23 14:25:00,40.23,40.26,40.2,40.24,85900.0,21.5178,21.5338,21.5018,21.5231,85900.0
2006-05-23 14:30:00,40.23,40.26,40.19,40.21,94800.0,21.5178,21.5338,21.4964,21.5071,94800.0
2006-05-23 14:35:00,40.19,40.21,40.15,40.18,106100.0,21.4964,21.5071,21.475,21.4911,106100.0
2006-05-23 14:40:00,40.18,40.18,40.01,40.03,136900.0,21.4911,21.4911,21.4001,21.4108,136900.0
2006-05-23 14:45:00,40.03,40.03,39.99,40.0,109600.0,21.4108,21.4108,21.3894,21.3948,109600.0
2006-05-23 14:50:00,40.0,40.02,39.99,40.0,116700.0,21.3948,21.4055,21.3894,21.3948,116700.0
2006-05-23 14:55:00,40.0,40.07,39.99,40.02,635500.0,21.3948,21.4322,21.3894,21.4055,635500.0
2006-05-23 15:00:00,40.02,40.02,39.85,39.85,231700.0,21.4055,21.4055,21.3145,21.3145,231700.0
2006-05-23 15:05:00,39.85,39.92,39.78,39.78,71800.0,21.3145,21.352,21.2771,21.2771,71800.0
2006-05-23 15:10:00,39.77,39.92,39.75,39.88,75500.0,21.2718,21.352,21.2611,21.3306,75500.0
2006-05-23 15:15:00,39.88,39.98,39.86,39.98,71700.0,21.3306,21.3841,21.3199,21.3841,71700.0
2006-05-23 15:20:00,39.98,39.98,39.87,39.88,53000.0,21.3841,21.3841,21.3252,21.3306,53000.0
2006-05-23 15:25:00,39.88,39.88,39.51,39.53,191800.0,21.3306,21.3306,21.1327,21.1434,191800.0
2006-05-23 15:30:00,39.53,39.54,39.41,39.44,172300.0,21.1434,21.1487,21.0792,21.0953,172300.0
2006-05-23 15:35:00,39.43,39.44,39.36,39.4,156000.0,21.0899,21.0953,21.0525,21.0739,156000.0
2006-05-23 15:40:00,39.41,39.41,39.23,39.24,160300.0,21.0792,21.0792,20.9829,20.9883,160300.0
2006-05-23 15:45:00,39.24,39.3,39.22,39.26,133800.0,20.9883,21.0204,20.9776,20.999,133800.0
2006-05-23 15:50:00,39.26,39.29,39.1,39.1,176900.0,20.999,21.015,20.9134,20.9134,176900.0
2006-05-23 15:55:00,39.1,39.16,39.02,39.04,337700.0,20.9134,20.9455,20.8706,20.8813,337700.0
2006-05-24 09:30:00,39.28,39.32,39.06,39.21,214800.0,21.0097,21.0311,20.892,20.9722,214800.0
2006-05-24 09:35:00,39.23,39.65,39.19,39.55,283500.0,20.9829,21.2076,20.9615,21.1541,283500.0
2006-05-24 09:40:00,39.55,39.83,39.5,39.81,212700.0,21.1541,21.3039,21.1273,21.2932,212700.0
2006-05-24 09:45:00,39.8,39.86,39.4,39.79,424700.0,21.2878,21.3199,21.0739,21.2825,424700.0
2006-05-24 09:50:00,39.79,39.8,39.52,39.54,380700.0,21.2825,21.2878,21.138,21.1487,380700.0
2006-05-24 09:55:00,39.55,39.83,39.54,39.79,103100.0,21.1541,21.3039,21.1487,21.2825,103100.0
2006-05-24 10:00:00,39.78,39.92,39.65,39.88,243100.0,21.2771,21.352,21.2076,21.3306,243100.0
2006-05-24 10:05:00,39.88,40.01,39.86,39.93,340600.0,21.3306,21.4001,21.3199,21.3573,340600.0
2006-05-24 10:10:00,39.92,40.0,39.74,39.8,182100.0,21.352,21.3948,21.2557,21.2878,182100.0
2006-05-24 10:15:00,39.8,39.9,39.73,39.81,185200.0,21.2878,21.3413,21.2504,21.2932,185200.0
2006-05-24 10:20:00,39.8,39.8,39.68,39.71,160500.0,21.2878,21.2878,21.2236,21.2397,160500.0
2006-05-24 10:25:00,39.72,39.85,39.69,39.72,157500.0,21.245,21.3145,21.229,21.245,157500.0
2006-05-24 10:30:00,39.73,39.76,39.56,39.6,117200.0,21.2504,21.2664,21.1594,21.1808,117200.0
2006-05-24 10:35:00,39.59,39.81,39.59,39.63,195500.0,21.1755,21.2932,21.1755,21.1969,195500.0
2006-05-24 10:40:00,39.63,39.75,39.55,39.57,86200.0,21.1969,21.2611,21.1541,21.1648,86200.0
2006-05-24 10:45:00,39.57,39.63,39.56,39.63,82200.0,21.1648,21.1969,21.1594,21.1969,82200.0
2006-05-24 10:50:00,39.63,39.72,39.59,39.62,182800.0,21.1969,21.245,21.1755,21.1915,182800.0
2006-05-24 10:55:00,39.62,39.63,39.46,39.48,156900.0,21.1915,21.1969,21.1059,21.1166,156900.0
2006-05-24 11:00:00,39.49,39.51,39.27,39.35,179400.0,21.122,21.1327,21.0043,21.0471,179400.0
2006-05-24 11:05:00,39.34,39.49,39.34,39.49,392600.0,21.0418,21.122,21.0418,21.122,392600.0
2006-05-24 11:10:00,39.48,39.58,39.4,39.45,115600.0,21.1166,21.1701,21.0739,21.1006,115600.0
2006-05-24 11:15:00,39.45,39.47,39.29,39.35,78200.0,21.1006,21.1113,21.015,21.0471,78200.0
2006-05-24 11:20:00,39.35,39.53,39.34,39.53,84400.0,21.0471,21.1434,21.0418,21.1434,84400.0
2006-05-24 11:25:00,39.53,39.54,39.37,39.46,159900.0,21.1434,21.1487,21.0578,21.1059,159900.0
2006-05-24 11:30:00,39.45,39.53,39.41,39.52,141900.0,21.1006,21.1434,21.0792,21.138,141900.0
2006-05-24 11:35:00,39.52,39.75,39.5,39.59,206200.0,21.138,21.2611,21.1273,21.1755,206200.0
2006-05-24 11:40:00,39.58,39.7,39.57,39.66,89500.0,21.1701,21.2343,21.1648,21.2129,89500.0
2006-05-24 11:45:00,39.65,39.65,39.54,39.56,77900.0,21.2076,21.2076,21.1487,21.1594,77900.0
2006-05-24 11:50:00,39.55,39.59,39.43,39.55,107900.0,21.1541,21.1755,21.0899,21.1541,107900.0
2006-05-24 11:55:00,39.54,39.64,39.49,39.51,84500.0,21.1487,21.2022,21.122,21.1327,84500.0
2006-05-24 12:00:00,39.5,39.61,39.5,39.51,117900.0,21.1273,21.1862,21.1273,21.1327,117900.0
2006-05-24 12:05:00,39.51,39.59,39.5,39.51,124200.0,21.1327,21.1755,21.1273,21.1327,124200.0
2006-05-24 12:10:00,39.5,39.56,39.42,39.44,99400.0,21.1273,21.1594,21.0846,21.0953,99400.0
2006-05-24 12:15:00,39.44,39.45,39.41,39.42,32200.0,21.0953,21.1006,21.0792,21.0846,32200.0
2006-05-24 12:20:00,39.43,39.46,39.21,39.24,71000.0,21.0899,21.1059,20.9722,20.9883,71000.0
2006-05-24 12:25:00,39.24,39.3,39.13,39.28,92200.0,20.9883,21.0204,20.9294,21.0097,92200.0
2006-05-24 12:30:00,39.27,39.35,39.25,39.27,44200.0,21.0043,21.0471,20.9936,21.0043,44200.0
2006-05-24 12:35:00,39.27,39.3,39.07,39.14,152400.0,21.0043,21.0204,20.8973,20.9348,152400.0
2006-05-24 12:40:00,39.14,39.21,39.08,39.1,165700.0,20.9348,20.9722,20.9027,20.9134,165700.0
2006-05-24 12:45:00,39.1,39.25,39.09,39.25,121700.0,20.9134,20.9936,20.908,20.9936,121700.0
2006-05-24 12:50:00,39.26,39.33,39.25,39.25,91000.0,20.999,21.0364,20.9936,20.9936,91000.0
2006-05-24 12:55:00,39.25,39.26,39.07,39.07,56100.0,20.9936,20.999,20.8973,20.8973,56100.0
2006-05-24 13:00:00,39.07,39.19,38.99,39.03,146600.0,20.8973,20.9615,20.8546,20.876,146600.0
2006-05-24 13:05:00,39.03,39.1,38.99,38.99,99100.0,20.876,20.9134,20.8546,20.8546,99100.0
2006-05-24 13:10:00,38.99,39.09,38.95,39.06,134200.0,20.8546,20.908,20.8332,20.892,134200.0
2006-05-24 13:15:00,39.05,39.06,38.94,38.95,154200.0,20.8867,20.892,20.8278,20.8332,154200.0
2006-05-24 13:20:00,38.95,39.11,38.94,39.01,58000.0,20.8332,20.9187,20.8278,20.8653,58000.0
2006-05-24 13:25:00,39.01,39.03,38.96,38.99,110500.0,20.8653,20.876,20.8385,20.8546,110500.0
2006-05-24 13:30:00,39.0,39.05,38.67,38.69,154500.0,20.8599,20.8867,20.6834,20.6941,154500.0
2006-05-24 13:35:00,38.69,38.95,38.67,38.87,134700.0,20.6941,20.8332,20.6834,20.7904,134700.0
2006-05-24 13:40:00,38.87,38.88,38.67,38.83,107900.0,20.7904,20.7957,20.6834,20.769,107900.0
2006-05-24 13:45:00,38.83,39.2,38.81,39.04,130700.0,20.769,20.9669,20.7583,20.8813,130700.0
2006-05-24 13:50:00,39.04,39.19,38.98,39.13,82800.0,20.8813,20.9615,20.8492,20.9294,82800.0
2006-05-24 13:55:00,39.13,39.34,39.09,39.12,91600.0,20.9294,21.0418,20.908,20.9241,91600.0
2006-05-24 14:00:00,39.12,39.27,39.08,39.17,124100.0,20.9241,21.0043,20.9027,20.9508,124100.0
2006-05-24 14:05:00,39.19,39.23,38.98,39.0,189800.0,20.9615,20.9829,20.8492,20.8599,189800.0
2006-05-24 14:10:00,39.01,39.05,38.97,38.99,119900.0,20.8653,20.8867,20.8439,20.8546,119900.0
2006-05-24 14:15:00,39.0,39.12,38.98,39.01,142400.0,20.8599,20.9241,20.8492,20.8653,142400.0
2006-05-24 14:20:00,39.02,39.06,38.93,39.05,150200.0,20.8706,20.892,20.8225,20.8867,150200.0
2006-05-24 14:25:00,39.04,39.07,38.97,39.06,96300.0,20.8813,20.8973,20.8439,20.892,96300.0
2006-05-24 14:30:00,39.06,39.21,39.0,39.17,110900.0,20.892,20.9722,20.8599,20.9508,110900.0
2006-05-24 14:35:00,39.17,39.33,39.06,39.28,128100.0,20.9508,21.0364,20.892,21.0097,128100.0
2006-05-24 14:40:00,39.28,39.39,39.27,39.36,75500.0,21.0097,21.0685,21.0043,21.0525,75500.0
2006-05-24 14:45:00,39.38,39.51,39.35,39.42,264400.0,21.0632,21.1327,21.0471,21.0846,264400.0
2006-05-24 14:50:00,39.42,39.47,39.23,39.3,138000.0,21.0846,21.1113,20.9829,21.0204,138000.0
2006-05-24 14:55:00,39.32,39.57,39.32,39.53,173500.0,21.0311,21.1648,21.0311,21.1434,173500.0
2006-05-24 15:00:00,39.53,39.59,39.45,39.49,302600.0,21.1434,21.1755,21.1006,21.122,302600.0
2006-05-24 15:05:00,39.5,39.52,39.2,39.37,104300.0,21.1273,21.138,20.9669,21.0578,104300.0
2006-05-24 15:10:00,39.36,39.4,39.29,39.33,74200.0,21.0525,21.0739,21.015,21.0364,74200.0
2006-05-24 15:15:00,39.33,39.34,39.07,39.13,202400.0,21.0364,21.0418,20.8973,20.9294,202400.0
2006-05-24 15:20:00,39.14,39.33,39.13,39.25,204200.0,20.9348,21.0364,20.9294,20.9936,204200.0
2006-05-24 15:25:00,39.24,39.3,39.21,39.27,71500.0,20.9883,21.0204,20.9722,21.0043,71500.0
2006-05-24 15:30:00,39.27,39.42,39.26,39.35,84000.0,21.0043,21.0846,20.999,21.0471,84000.0
2006-05-24 15:35:00,39.34,39.54,39.32,39.54,129000.0,21.0418,21.1487,21.0311,21.1487,129000.0
2006-05-24 15:40:00,39.54,39.54,39.31,39.37,171200.0,21.1487,21.1487,21.0257,21.0578,171200.0
2006-05-24 15:45:00,39.37,39.39,39.24,39.33,219000.0,21.0578,21.0685,20.9883,21.0364,219000.0
2006-05-24 15:50:00,39.33,39.59,39.33,39.46,204300.0,21.0364,21.1755,21.0364,21.1059,204300.0
2006-05-24 15:55:00,39.45,39.62,39.4,39.43,336000.0,21.1006,21.1915,21.0739,21.0899,336000.0
2006-05-25 09:30:00,40.41,40.49,40.04,40.28,268100.0,21.6141,21.6569,21.4162,21.5445,268100.0
2006-05-25 09:35:00,40.26,40.29,40.0,40.05,314300.0,21.5338,21.5499,21.3948,21.4215,314300.0
2006-05-25 09:40:00,40.05,40.13,39.79,40.04,267800.0,21.4215,21.4643,21.2825,21.4162,267800.0
2006-05-25 09:45:00,40.03,40.13,39.99,40.02,138500.0,21.4108,21.4643,21.3894,21.4055,138500.0
2006-05-25 09:50:00,40.01,40.14,39.99,40.04,257900.0,21.4001,21.4697,21.3894,21.4162,257900.0
2006-05-25 09:55:00,40.04,40.14,39.99,40.03,250800.0,21.4162,21.4697,21.3894,21.4108,250800.0
2006-05-25 10:00:00,40.03,40.1,39.96,39.96,131700.0,21.4108,21.4483,21.3734,21.3734,131700.0
2006-05-25 10:05:00,39.96,40.04,39.95,40.01,120400.0,21.3734,21.4162,21.368,21.4001,120400.0
2006-05-25 10:10:00,40.01,40.03,39.9,39.93,188600.0,21.4001,21.4108,21.3413,21.3573,188600.0
2006-05-25 10:15:00,39.93,40.08,39.93,40.01,77300.0,21.3573,21.4376,21.3573,21.4001,77300.0
2006-05-25 10:20:00,40.02,40.02,39.88,39.92,224400.0,21.4055,21.4055,21.3306,21.352,224400.0
2006-05-25 10:25:00,39.94,39.94,39.75,39.92,174100.0,21.3627,21.3627,21.2611,21.352,174100.0
2006-05-25 10:30:00,39.92,40.0,39.89,39.98,99900.0,21.352,21.3948,21.3359,21.3841,99900.0
2006-05-25 10:35:00,39.99,40.03,39.88,39.9,92000.0,21.3894,21.4108,21.3306,21.3413,92000.0
2006-05-25 10:40:00,39.9,39.98,39.89,39.92,62800.0,21.3413,21.3841,21.3359,21.352,62800.0
2006-05-25 10:45:00,39.92,39.98,39.86,39.9,53600.0,21.352,21.3841,21.3199,21.3413,53600.0
2006-05-25 10:50:00,39.9,39.94,39.85,39.94,142100.0,21.3413,21.3627,21.3145,21.3627,142100.0
2006-05-25 10:55:00,39.94,39.98,39.85,39.89,113000.0,21.3627,21.3841,21.3145,21.3359,113000.0
2006-05-25 11:00:00,39.87,39.87,39.84,39.85,40400.0,21.3252,21.3252,21.3092,21.3145,40400.0
2006-05-25 11:05:00,39.85,39.99,39.85,39.99,49400.0,21.3145,21.3894,21.3145,21.3894,49400.0
2006-05-25 11:10:00,40.0,40.09,39.96,40.03,98400.0,21.3948,21.4429,21.3734,21.4108,98400.0
2006-05-25 11:15:00,40.03,40.05,40.02,40.03,81600.0,21.4108,21.4215,21.4055,21.4108,81600.0
2006-05-25 11:20:00,40.01,40.03,39.96,39.97,85700.0,21.4001,21.4108,21.3734,21.3787,85700.0
2006-05-25 11:25:00,39.96,40.03,39.96,40.01,35500.0,21.3734,21.4108,21.3734,21.4001,35500.0
2006-05-25 11:30:00,40.01,40.1,40.01,40.05,75000.0,21.4001,21.4483,21.4001,21.4215,75000.0
2006-05-25 11:35:00,40.04,40.09,40.03,40.05,330400.0,21.4162,21.4429,21.4108,21.4215,330400.0
2006-05-25 11:40:00,40.05,40.12,40.05,40.08,151100.0,21.4215,21.459,21.4215,21.4376,151100.0
2006-05-25 11:45:00,40.08,40.11,40.07,40.1,99400.0,21.4376,21.4536,21.4322,21.4483,99400.0
2006-05-25 11:50:00,40.09,40.11,40.04,40.07,89400.0,21.4429,21.4536,21.4162,21.4322,89400.0
2006-05-25 11:55:00,40.07,40.12,40.06,40.09,64200.0,21.4322,21.459,21.4269,21.4429,64200.0
2006-05-25 12:00:00,40.09,40.1,40.06,40.1,83800.0,21.4429,21.4483,21.4269,21.4483,83800.0
2006-05-25 12:05:00,40.09,40.1,40.06,40.07,48100.0,21.4429,21.4483,21.4269,21.4322,48100.0
2006-05-25 12:10:00,40.08,40.09,40.06,40.08,8600.0,21.4376,21.4429,21.4269,21.4376,8600.0
2006-05-25 12:15:00,40.08,40.09,40.0,40.04,35600.0,21.4376,21.4429,21.3948,21.4162,35600.0
2006-05-25 12:20:00,40.04,40.07,40.0,40.05,48900.0,21.4162,21.4322,21.3948,21.4215,48900.0
2006-05-25 12:25:00,40.05,40.08,40.04,40.04,34400.0,21.4215,21.4376,21.4162,21.4162,34400.0
2006-05-25 12:30:00,40.04,40.05,39.93,39.96,235600.0,21.4162,21.4215,21.3573,21.3734,235600.0
2006-05-25 12:35:00,39.97,40.03,39.96,40.02,40800.0,21.3787,21.4108,21.3734,21.4055,40800.0
2006-05-25 12:40:00,40.03,40.07,40.02,40.05,54300.0,21.4108,21.4322,21.4055,21.4215,54300.0
2006-05-25 12:45:00,40.05,40.07,40.04,40.06,9800.0,21.4215,21.4322,21.4162,21.4269,9800.0
2006-05-25 12:50:00,40.07,40.11,40.06,40.1,29200.0,21.4322,21.4536,21.4269,21.4483,29200.0
2006-05-25 12:55:00,40.1,40.1,40.09,40.09,41400.0,21.4483,21.4483,21.4429,21.4429,41400.0
2006-05-25 13:00:00,40.09,40.11,40.09,40.1,33600.0,21.4429,21.4536,21.4429,21.4483,33600.0
2006-05-25 13:05:00,40.09,40.1,40.04,40.05,115100.0,21.4429,21.4483,21.4162,21.4215,115100.0
2006-05-25 13:10:00,40.05,40.06,39.92,39.95,176200.0,21.4215,21.4269,21.352,21.368,176200.0
2006-05-25 13:15:00,39.95,39.98,39.93,39.98,52300.0,21.368,21.3841,21.3573,21.3841,52300.0
2006-05-25 13:20:00,39.98,40.01,39.97,39.99,42500.0,21.3841,21.4001,21.3787,21.3894,42500.0
2006-05-25 13:25:00,39.99,40.0,39.98,40.0,19600.0,21.3894,21.3948,21.3841,21.3948,19600.0
2006-05-25 13:30:00,40.0,40.09,39.99,40.05,45600.0,21.3948,21.4429,21.3894,21.4215,45600.0
2006-05-25 13:35:00,40.05,40.05,40.02,40.04,49400.0,21.4215,21.4215,21.4055,21.4162,49400.0
2006-05-25 13:40:00,40.04,40.12,40.04,40.08,51400.0,21.4162,21.459,21.4162,21.4376,51400.0
2006-05-25 13:45:00,40.09,40.12,40.06,40.07,72600.0,21.4429,21.459,21.4269,21.4322,72600.0
2006-05-25 13:50:00,40.07,40.1,40.03,40.07,181100.0,21.4322,21.4483,21.4108,21.4322,181100.0
2006-05-25 13:55:00,40.07,40.09,40.01,40.04,50000.0,21.4322,21.4429,21.4001,21.4162,50000.0
2006-05-25 14:00:00,40.04,40.06,40.0,40.05,74500.0,21.4162,21.4269,21.3948,21.4215,74500.0
2006-05-25 14:05:00,40.04,40.06,40.04,40.05,27300.0,21.4162,21.4269,21.4162,21.4215,27300.0
2006-05-25 14:10:00,40.05,40.05,40.04,40.05,16200.0,21.4215,21.4215,21.4162,21.4215,16200.0
2006-05-25 14:15:00,40.05,40.1,40.04,40.1,107200.0,21.4215,21.4483,21.4162,21.4483,107200.0
2006-05-25 14:20:00,40.1,40.1,40.09,40.09,26700.0,21.4483,21.4483,21.4429,21.4429,26700.0
2006-05-25 14:25:00,40.1,40.1,40.02,40.02,59000.0,21.4483,21.4483,21.4055,21.4055,59000.0
2006-05-25 14:30:00,40.01,40.08,40.0,40.05,150000.0,21.4001,21.4376,21.3948,21.4215,150000.0
2006-05-25 14:35:00,40.05,40.12,40.01,40.06,51500.0,21.4215,21.459,21.4001,21.4269,51500.0
2006-05-25 14:40:00,40.07,40.08,40.04,40.06,34400.0,21.4322,21.4376,21.4162,21.4269,34400.0
2006-05-25 14:45:00,40.06,40.06,40.04,40.06,23100.0,21.4269,21.4269,21.4162,21.4269,23100.0
2006-05-25 14:50:00,40.06,40.06,39.99,40.06,30000.0,21.4269,21.4269,21.3894,21.4269,30000.0
2006-05-25 14:55:00,40.06,40.06,40.0,40.0,199200.0,21.4269,21.4269,21.3948,21.3948,199200.0
2006-05-25 15:00:00,40.0,40.02,39.88,39.91,68500.0,21.3948,21.4055,21.3306,21.3466,68500.0
2006-05-25 15:05:00,39.91,39.97,39.9,39.96,40100.0,21.3466,21.3787,21.3413,21.3734,40100.0
2006-05-25 15:10:00,39.96,39.98,39.9,39.98,38300.0,21.3734,21.3841,21.3413,21.3841,38300.0
2006-05-25 15:15:00,39.99,40.1,39.96,40.03,83400.0,21.3894,21.4483,21.3734,21.4108,83400.0
2006-05-25 15:20:00,40.05,40.08,40.03,40.08,43100.0,21.4215,21.4376,21.4108,21.4376,43100.0
2006-05-25 15:25:00,40.08,40.09,40.04,40.07,47100.0,21.4376,21.4429,21.4162,21.4322,47100.0
2006-05-25 15:30:00,40.08,40.1,40.07,40.07,79100.0,21.4376,21.4483,21.4322,21.4322,79100.0
2006-05-25 15:35:00,40.07,40.07,39.97,39.98,70900.0,21.4322,21.4322,21.3787,21.3841,70900.0
2006-05-25 15:40:00,39.98,40.01,39.96,39.99,75800.0,21.3841,21.4001,21.3734,21.3894,75800.0
2006-05-25 15:45:00,39.99,40.01,39.98,40.01,48500.0,21.3894,21.4001,21.3841,21.4001,48500.0
2006-05-25 15:50:00,40.01,40.03,40.0,40.0,99800.0,21.4001,21.4108,21.3948,21.3948,99800.0
2006-05-25 15:55:00,40.01,40.08,39.99,40.03,827100.0,21.4001,21.4376,21.3894,21.4108,827100.0
2006-05-26 09:30:00,40.29,40.29,40.0,40.04,160900.0,21.5499,21.5499,21.3948,21.4162,160900.0
2006-05-26 09:35:00,40.05,40.08,40.0,40.04,81500.0,21.4215,21.4376,21.3948,21.4162,81500.0
2006-05-26 09:40:00,40.04,40.22,40.03,40.13,89100.0,21.4162,21.5124,21.4108,21.4643,89100.0
2006-05-26 09:45:00,40.13,40.23,40.07,40.19,87800.0,21.4643,21.5178,21.4322,21.4964,87800.0
2006-05-26 09:50:00,40.18,40.35,40.14,40.33,85400.0,21.4911,21.582,21.4697,21.5713,85400.0
2006-05-26 09:55:00,40.32,40.34,40.2,40.32,159600.0,21.5659,21.5766,21.5018,21.5659,159600.0
2006-05-26 10:00:00,40.32,40.42,40.31,40.39,137000.0,21.5659,21.6194,21.5606,21.6034,137000.0
2006-05-26 10:05:00,40.39,40.42,40.37,40.38,88700.0,21.6034,21.6194,21.5927,21.598,88700.0
2006-05-26 10:10:00,40.38,40.45,40.31,40.45,67500.0,21.598,21.6355,21.5606,21.6355,67500.0
2006-05-26 10:15:00,40.43,40.57,40.38,40.52,129300.0,21.6248,21.6997,21.598,21.6729,129300.0
2006-05-26 10:20:00,40.51,40.58,40.47,40.54,135500.0,21.6676,21.705,21.6462,21.6836,135500.0
2006-05-26 10:25:00,40.53,40.61,40.43,40.47,92600.0,21.6783,21.721,21.6248,21.6462,92600.0
2006-05-26 10:30:00,40.46,40.63,40.45,40.59,46500.0,21.6408,21.7317,21.6355,21.7104,46500.0
2006-05-26 10:35:00,40.59,40.6,40.3,40.36,76900.0,21.7104,21.7157,21.5552,21.5873,76900.0
2006-05-26 10:40:00,40.36,40.48,40.3,40.43,38400.0,21.5873,21.6515,21.5552,21.6248,38400.0
2006-05-26 10:45:00,40.43,40.44,40.25,40.36,101500.0,21.6248,21.6301,21.5285,21.5873,101500.0
2006-05-26 10:50:00,40.35,40.53,40.35,40.51,47500.0,21.582,21.6783,21.582,21.6676,47500.0
2006-05-26 10:55:00,40.51,40.54,40.42,40.42,144700.0,21.6676,21.6836,21.6194,21.6194,144700.0
2006-05-26 11:00:00,40.42,40.42,40.34,40.36,39500.0,21.6194,21.6194,21.5766,21.5873,39500.0
2006-05-26 11:05:00,40.37,40.44,40.36,40.4,55800.0,21.5927,21.6301,21.5873,21.6087,55800.0
2006-05-26 11:10:00,40.41,40.41,40.33,40.36,17900.0,21.6141,21.6141,21.5713,21.5873,17900.0
2006-05-26 11:15:00,40.36,40.45,40.36,40.41,39700.0,21.5873,21.6355,21.5873,21.6141,39700.0
2006-05-26 11:20:00,40.43,40.45,40.38,40.44,46000.0,21.6248,21.6355,21.598,21.6301,46000.0
2006-05-26 11:25:00,40.45,40.46,40.4,40.42,30600.0,21.6355,21.6408,21.6087,21.6194,30600.0
2006-05-26 11:30:00,40.42,40.44,40.39,40.4,39400.0,21.6194,21.6301,21.6034,21.6087,39400.0
2006-05-26 11:35:00,40.4,40.44,40.39,40.4,60200.0,21.6087,21.6301,21.6034,21.6087,60200.0
2006-05-26 11:40:00,40.4,40.48,40.4,40.4,42700.0,21.6087,21.6515,21.6087,21.6087,42700.0
2006-05-26 11:45:00,40.4,40.44,40.39,40.4,34800.0,21.6087,21.6301,21.6034,21.6087,34800.0
2006-05-26 11:50:00,40.41,40.43,40.36,40.4,45300.0,21.6141,21.6248,21.5873,21.6087,45300.0
2006-05-26 11:55:00,40.4,40.44,40.39,40.42,33900.0,21.6087,21.6301,21.6034,21.6194,33900.0
2006-05-26 12:00:00,40.42,40.43,40.39,40.4,44400.0,21.6194,21.6248,21.6034,21.6087,44400.0
2006-05-26 12:05:00,40.4,40.45,40.35,40.42,62400.0,21.6087,21.6355,21.582,21.6194,62400.0
2006-05-26 12:10:00,40.43,40.45,40.4,40.42,16500.0,21.6248,21.6355,21.6087,21.6194,16500.0
2006-05-26 12:15:00,40.43,40.45,40.39,40.43,13000.0,21.6248,21.6355,21.6034,21.6248,13000.0
2006-05-26 12:20:00,40.41,40.45,40.41,40.43,22100.0,21.6141,21.6355,21.6141,21.6248,22100.0
2006-05-26 12:25:00,40.45,40.52,40.42,40.49,28200.0,21.6355,21.6729,21.6194,21.6569,28200.0
2006-05-26 12:30:00,40.49,40.52,40.48,40.5,18000.0,21.6569,21.6729,21.6515,21.6622,18000.0
2006-05-26 12:35:00,40.48,40.59,40.48,40.57,451600.0,21.6515,21.7104,21.6515,21.6997,451600.0
2006-05-26 12:40:00,40.57,40.57,40.52,40.55,38100.0,21.6997,21.6997,21.6729,21.689,38100.0
2006-05-26 12:45:00,40.53,40.56,40.53,40.55,20200.0,21.6783,21.6943,21.6783,21.689,20200.0
2006-05-26 12:50:00,40.56,40.58,40.55,40.55,23700.0,21.6943,21.705,21.689,21.689,23700.0
2006-05-26 12:55:00,40.56,40.57,40.55,40.57,20100.0,21.6943,21.6997,21.689,21.6997,20100.0
2006-05-26 13:00:00,40.57,40.6,40.57,40.59,238500.0,21.6997,21.7157,21.6997,21.7104,238500.0
2006-05-26 13:05:00,40.59,40.6,40.49,40.54,32300.0,21.7104,21.7157,21.6569,21.6836,32300.0
2006-05-26 13:10:00,40.54,40.54,40.49,40.49,12500.0,21.6836,21.6836,21.6569,21.6569,12500.0
2006-05-26 13:15:00,40.51,40.55,40.47,40.49,24100.0,21.6676,21.689,21.6462,21.6569,24100.0
2006-05-26 13:20:00,40.47,40.49,40.46,40.46,13300.0,21.6462,21.6569,21.6408,21.6408,13300.0
2006-05-26 13:25:00,40.47,40.49,40.45,40.46,10400.0,21.6462,21.6569,21.6355,21.6408,10400.0
2006-05-26 13:30:00,40.46,40.47,40.46,40.46,17900.0,21.6408,21.6462,21.6408,21.6408,17900.0
2006-05-26 13:35:00,40.46,40.47,40.41,40.41,11300.0,21.6408,21.6462,21.6141,21.6141,11300.0
2006-05-26 13:40:00,40.41,40.45,40.4,40.44,20600.0,21.6141,21.6355,21.6087,21.6301,20600.0
2006-05-26 13:45:00,40.45,40.52,40.42,40.5,26300.0,21.6355,21.6729,21.6194,21.6622,26300.0
2006-05-26 13:50:00,40.49,40.5,40.43,40.48,15700.0,21.6569,21.6622,21.6248,21.6515,15700.0
2006-05-26 13:55:00,40.47,40.52,40.47,40.51,12000.0,21.6462,21.6729,21.6462,21.6676,12000.0
2006-05-26 14:00:00,40.51,40.57,40.51,40.54,31100.0,21.6676,21.6997,21.6676,21.6836,31100.0
2006-05-26 14:05:00,40.54,40.56,40.53,40.56,17000.0,21.6836,21.6943,21.6783,21.6943,17000.0
2006-05-26 14:10:00,40.55,40.58,40.55,40.56,14300.0,21.689,21.705,21.689,21.6943,14300.0
2006-05-26 14:15:00,40.56,40.6,40.55,40.59,13600.0,21.6943,21.7157,21.689,21.7104,13600.0
2006-05-26 14:20:00,40.59,40.61,40.57,40.58,39100.0,21.7104,21.721,21.6997,21.705,39100.0
2006-05-26 14:25:00,40.59,40.6,40.57,40.59,37900.0,21.7104,21.7157,21.6997,21.7104,37900.0
2006-05-26 14:30:00,40.6,40.64,40.58,40.63,83900.0,21.7157,21.7371,21.705,21.7317,83900.0
2006-05-26 14:35:00,40.64,40.64,40.59,40.6,90800.0,21.7371,21.7371,21.7104,21.7157,90800.0
2006-05-26 14:40:00,40.59,40.6,40.52,40.54,44000.0,21.7104,21.7157,21.6729,21.6836,44000.0
2006-05-26 14:45:00,40.55,40.56,40.52,40.55,23900.0,21.689,21.6943,21.6729,21.689,23900.0
2006-05-26 14:50:00,40.55,40.57,40.54,40.55,49700.0,21.689,21.6997,21.6836,21.689,49700.0
2006-05-26 14:55:00,40.53,40.53,40.42,40.47,36000.0,21.6783,21.6783,21.6194,21.6462,36000.0
2006-05-26 15:00:00,40.47,40.5,40.47,40.49,57500.0,21.6462,21.6622,21.6462,21.6569,57500.0
2006-05-26 15:05:00,40.5,40.54,40.5,40.51,40000.0,21.6622,21.6836,21.6622,21.6676,40000.0
2006-05-26 15:10:00,40.51,40.53,40.51,40.52,56500.0,21.6676,21.6783,21.6676,21.6729,56500.0
2006-05-26 15:15:00,40.5,40.55,40.49,40.53,47600.0,21.6622,21.689,21.6569,21.6783,47600.0
2006-05-26 15:20:00,40.52,40.54,40.52,40.53,15800.0,21.6729,21.6836,21.6729,21.6783,15800.0
2006-05-26 15:25:00,40.53,40.56,40.53,40.56,18900.0,21.6783,21.6943,21.6783,21.6943,18900.0
2006-05-26 15:30:00,40.55,40.59,40.53,40.56,43900.0,21.689,21.7104,21.6783,21.6943,43900.0
2006-05-26 15:35:00,40.55,40.59,40.55,40.58,49200.0,21.689,21.7104,21.689,21.705,49200.0
2006-05-26 15:40:00,40.58,40.63,40.56,40.56,62800.0,21.705,21.7317,21.6943,21.6943,62800.0
2006-05-26 15:45:00,40.56,40.63,40.56,40.58,187100.0,21.6943,21.7317,21.6943,21.705,187100.0
2006-05-26 15:50:00,40.59,40.61,40.57,40.6,97200.0,21.7104,21.721,21.6997,21.7157,97200.0
2006-05-26 15:55:00,40.6,40.62,40.55,40.62,314800.0,21.7157,21.7264,21.689,21.7264,314800.0
2006-05-30 09:30:00,40.66,40.9,40.31,40.65,298100.0,21.7478,21.8762,21.5606,21.7424,298100.0
2006-05-30 09:35:00,40.64,41.14,40.62,41.11,142300.0,21.7371,22.0045,21.7264,21.9885,142300.0
2006-05-30 09:40:00,41.11,41.2,40.83,40.92,126800.0,21.9885,22.0366,21.8387,21.8869,126800.0
2006-05-30 09:45:00,40.92,41.1,40.83,41.09,134700.0,21.8869,21.9831,21.8387,21.9778,134700.0
2006-05-30 09:50:00,41.1,41.16,40.89,41.0,195900.0,21.9831,22.0152,21.8708,21.9296,195900.0
2006-05-30 09:55:00,41.0,41.08,40.9,41.0,129700.0,21.9296,21.9724,21.8762,21.9296,129700.0
2006-05-30 10:00:00,41.0,41.27,40.95,41.15,189200.0,21.9296,22.0741,21.9029,22.0099,189200.0
2006-05-30 10:05:00,41.15,41.2,40.98,41.0,186700.0,22.0099,22.0366,21.919,21.9296,186700.0
2006-05-30 10:10:00,41.01,41.12,40.99,41.0,104700.0,21.935,21.9938,21.9243,21.9296,104700.0
2006-05-30 10:15:00,41.01,41.08,40.98,41.07,134700.0,21.935,21.9724,21.919,21.9671,134700.0
2006-05-30 10:20:00,41.08,41.16,40.98,40.99,129200.0,21.9724,22.0152,21.919,21.9243,129200.0
2006-05-30 10:25:00,40.99,41.06,40.98,41.0,83500.0,21.9243,21.9617,21.919,21.9296,83500.0
2006-05-30 10:30:00,41.0,41.02,40.68,40.68,328700.0,21.9296,21.9403,21.7585,21.7585,328700.0
2006-05-30 10:35:00,40.68,40.86,40.65,40.78,116700.0,21.7585,21.8548,21.7424,21.812,116700.0
2006-05-30 10:40:00,40.78,40.79,40.69,40.7,62400.0,21.812,21.8173,21.7638,21.7692,62400.0
2006-05-30 10:45:00,40.7,40.72,40.62,40.7,70000.0,21.7692,21.7799,21.7264,21.7692,70000.0
2006-05-30 10:50:00,40.7,40.77,40.68,40.76,74900.0,21.7692,21.8066,21.7585,21.8013,74900.0
2006-05-30 10:55:00,40.76,40.83,40.75,40.79,82300.0,21.8013,21.8387,21.7959,21.8173,82300.0
2006-05-30 11:00:00,40.79,40.91,40.75,40.91,71200.0,21.8173,21.8815,21.7959,21.8815,71200.0
2006-05-30 11:05:00,40.9,40.95,40.9,40.9,40100.0,21.8762,21.9029,21.8762,21.8762,40100.0
2006-05-30 11:10:00,40.91,40.91,40.8,40.8,34800.0,21.8815,21.8815,21.8227,21.8227,34800.0
2006-05-30 11:15:00,40.8,40.81,40.75,40.75,94600.0,21.8227,21.828,21.7959,21.7959,94600.0
2006-05-30 11:20:00,40.76,40.79,40.7,40.78,108000.0,21.8013,21.8173,21.7692,21.812,108000.0
2006-05-30 11:25:00,40.78,40.81,40.7,40.7,86800.0,21.812,21.828,21.7692,21.7692,86800.0
2006-05-30 11:30:00,40.7,40.72,40.67,40.72,50700.0,21.7692,21.7799,21.7531,21.7799,50700.0
2006-05-30 11:35:00,40.72,40.72,40.66,40.71,32900.0,21.7799,21.7799,21.7478,21.7745,32900.0
2006-05-30 11:40:00,40.71,40.72,40.69,40.72,52800.0,21.7745,21.7799,21.7638,21.7799,52800.0
2006-05-30 11:45:00,40.7,40.77,40.7,40.73,31700.0,21.7692,21.8066,21.7692,21.7852,31700.0
2006-05-30 11:50:00,40.74,40.78,40.71,40.72,33900.0,21.7906,21.812,21.7745,21.7799,33900.0
2006-05-30 11:55:00,40.71,40.83,40.71,40.78,65500.0,21.7745,21.8387,21.7745,21.812,65500.0
2006-05-30 12:00:00,40.77,40.77,40.71,40.73,30100.0,21.8066,21.8066,21.7745,21.7852,30100.0
2006-05-30 12:05:00,40.72,40.78,40.69,40.77,59400.0,21.7799,21.812,21.7638,21.8066,59400.0
2006-05-30 12:10:00,40.76,40.77,40.73,40.75,16000.0,21.8013,21.8066,21.7852,21.7959,16000.0
2006-05-30 12:15:00,40.75,40.81,40.75,40.81,15600.0,21.7959,21.828,21.7959,21.828,15600.0
2006-05-30 12:20:00,40.81,40.81,40.8,40.81,15300.0,21.828,21.828,21.8227,21.828,15300.0
2006-05-30 12:25:00,40.81,40.91,40.81,40.91,26300.0,21.828,21.8815,21.828,21.8815,26300.0
2006-05-30 12:30:00,40.92,40.99,40.85,40.9,43700.0,21.8869,21.9243,21.8494,21.8762,43700.0
2006-05-30 12:35:00,40.91,40.92,40.9,40.92,26400.0,21.8815,21.8869,21.8762,21.8869,26400.0
2006-05-30 12:40:00,40.92,40.97,40.92,40.96,18800.0,21.8869,21.9136,21.8869,21.9083,18800.0
2006-05-30 12:45:00,40.95,40.97,40.95,40.96,35900.0,21.9029,21.9136,21.9029,21.9083,35900.0
2006-05-30 12:50:00,40.96,40.97,40.95,40.95,25200.0,21.9083,21.9136,21.9029,21.9029,25200.0
2006-05-30 12:55:00,40.95,40.98,40.94,40.95,81300.0,21.9029,21.919,21.8976,21.9029,81300.0
2006-05-30 13:00:00,40.95,40.96,40.93,40.93,35000.0,21.9029,21.9083,21.8922,21.8922,35000.0
2006-05-30 13:05:00,40.93,40.98,40.93,40.95,40900.0,21.8922,21.919,21.8922,21.9029,40900.0
2006-05-30 13:10:00,40.96,40.98,40.94,40.95,42800.0,21.9083,21.919,21.8976,21.9029,42800.0
2006-05-30 13:15:00,40.95,40.98,40.95,40.98,23300.0,21.9029,21.919,21.9029,21.919,23300.0
2006-05-30 13:20:00,40.96,41.02,40.95,40.98,50300.0,21.9083,21.9403,21.9029,21.919,50300.0
2006-05-30 13:25:00,40.98,41.03,40.95,40.96,86200.0,21.919,21.9457,21.9029,21.9083,86200.0
2006-05-30 13:30:00,40.97,41.0,40.94,40.97,125000.0,21.9136,21.9296,21.8976,21.9136,125000.0
2006-05-30 13:35:00,40.97,41.0,40.95,40.99,65500.0,21.9136,21.9296,21.9029,21.9243,65500.0
2006-05-30 13:40:00,40.99,41.03,40.96,40.98,145800.0,21.9243,21.9457,21.9083,21.919,145800.0
2006-05-30 13:45:00,40.97,40.98,40.85,40.89,116600.0,21.9136,21.919,21.8494,21.8708,116600.0
2006-05-30 13:50:00,40.89,40.92,40.86,40.92,62400.0,21.8708,21.8869,21.8548,21.8869,62400.0
2006-05-30 13:55:00,40.92,40.93,40.87,40.87,46900.0,21.8869,21.8922,21.8601,21.8601,46900.0
2006-05-30 14:00:00,40.89,40.89,40.81,40.85,62900.0,21.8708,21.8708,21.828,21.8494,62900.0
2006-05-30 14:05:00,40.87,40.88,40.84,40.84,40400.0,21.8601,21.8655,21.8441,21.8441,40400.0
2006-05-30 14:10:00,40.85,40.94,40.85,40.92,32600.0,21.8494,21.8976,21.8494,21.8869,32600.0
2006-05-30 14:15:00,40.93,40.93,40.89,40.92,53400.0,21.8922,21.8922,21.8708,21.8869,53400.0
2006-05-30 14:20:00,40.91,40.93,40.85,40.85,30700.0,21.8815,21.8922,21.8494,21.8494,30700.0
2006-05-30 14:25:00,40.87,40.9,40.86,40.87,42500.0,21.8601,21.8762,21.8548,21.8601,42500.0
2006-05-30 14:30:00,40.87,40.91,40.86,40.9,71500.0,21.8601,21.8815,21.8548,21.8762,71500.0
2006-05-30 14:35:00,40.91,40.93,40.9,40.91,47400.0,21.8815,21.8922,21.8762,21.8815,47400.0
2006-05-30 14:40:00,40.92,41.0,40.9,40.97,80400.0,21.8869,21.9296,21.8762,21.9136,80400.0
2006-05-30 14:45:00,40.96,40.96,40.94,40.96,107000.0,21.9083,21.9083,21.8976,21.9083,107000.0
2006-05-30 14:50:00,40.95,40.96,40.86,40.86,58300.0,21.9029,21.9083,21.8548,21.8548,58300.0
2006-05-30 14:55:00,40.86,40.87,40.85,40.86,13100.0,21.8548,21.8601,21.8494,21.8548,13100.0
2006-05-30 15:00:00,40.86,40.86,40.8,40.81,111100.0,21.8548,21.8548,21.8227,21.828,111100.0
2006-05-30 15:05:00,40.81,40.84,40.8,40.81,31800.0,21.828,21.8441,21.8227,21.828,31800.0
2006-05-30 15:10:00,40.81,40.83,40.79,40.81,33300.0,21.828,21.8387,21.8173,21.828,33300.0
2006-05-30 15:15:00,40.8,40.82,40.79,40.8,65200.0,21.8227,21.8334,21.8173,21.8227,65200.0
2006-05-30 15:20:00,40.81,40.83,40.8,40.8,103200.0,21.828,21.8387,21.8227,21.8227,103200.0
2006-05-30 15:25:00,40.8,40.82,40.78,40.8,150100.0,21.8227,21.8334,21.812,21.8227,150100.0
2006-05-30 15:30:00,40.8,40.82,40.77,40.77,186100.0,21.8227,21.8334,21.8066,21.8066,186100.0
2006-05-30 15:35:00,40.77,40.77,40.65,40.68,171400.0,21.8066,21.8066,21.7424,21.7585,171400.0
2006-05-30 15:40:00,40.68,40.68,40.63,40.63,121900.0,21.7585,21.7585,21.7317,21.7317,121900.0
2006-05-30 15:45:00,40.64,40.68,40.6,40.67,137800.0,21.7371,21.7585,21.7157,21.7531,137800.0
2006-05-30 15:50:00,40.68,40.68,40.59,40.6,155800.0,21.7585,21.7585,21.7104,21.7157,155800.0
2006-05-30 15:55:00,40.61,40.62,40.54,40.56,214700.0,21.721,21.7264,21.6836,21.6943,214700.0
2006-05-31 09:30:00,40.72,40.8,40.52,40.54,96700.0,21.7799,21.8227,21.6729,21.6836,96700.0
2006-05-31 09:35:00,40.53,40.58,40.43,40.49,99500.0,21.6783,21.705,21.6248,21.6569,99500.0
2006-05-31 09:40:00,40.5,40.57,40.43,40.45,121500.0,21.6622,21.6997,21.6248,21.6355,121500.0
2006-05-31 09:45:00,40.47,40.64,40.46,40.62,90600.0,21.6462,21.7371,21.6408,21.7264,90600.0
2006-05-31 09:50:00,40.62,40.66,40.45,40.61,134300.0,21.7264,21.7478,21.6355,21.721,134300.0
2006-05-31 09:55:00,40.62,40.73,40.51,40.62,98800.0,21.7264,21.7852,21.6676,21.7264,98800.0
2006-05-31 10:00:00,40.63,40.73,40.55,40.68,153900.0,21.7317,21.7852,21.689,21.7585,153900.0
2006-05-31 10:05:00,40.67,40.74,40.54,40.74,84500.0,21.7531,21.7906,21.6836,21.7906,84500.0
2006-05-31 10:10:00,40.74,40.89,40.7,40.88,98900.0,21.7906,21.8708,21.7692,21.8655,98900.0
2006-05-31 10:15:00,40.91,41.03,40.86,41.01,126000.0,21.8815,21.9457,21.8548,21.935,126000.0
2006-05-31 10:20:00,41.0,41.16,40.97,41.1,96100.0,21.9296,22.0152,21.9136,21.9831,96100.0
2006-05-31 10:25:00,41.12,41.15,41.0,41.05,151300.0,21.9938,22.0099,21.9296,21.9564,151300.0
2006-05-31 10:30:00,41.05,41.2,40.98,40.98,289500.0,21.9564,22.0366,21.919,21.919,289500.0
2006-05-31 10:35:00,40.99,41.08,40.02,41.02,248500.0,21.9243,21.9724,21.4055,21.9403,248500.0
2006-05-31 10:40:00,41.03,41.05,41.0,41.02,48500.0,21.9457,21.9564,21.9296,21.9403,48500.0
2006-05-31 10:45:00,41.02,41.21,41.02,41.2,50800.0,21.9403,22.042,21.9403,22.0366,50800.0
2006-05-31 10:50:00,41.21,41.24,41.13,41.2,60500.0,22.042,22.058,21.9992,22.0366,60500.0
2006-05-31 10:55:00,41.2,41.24,41.18,41.22,105700.0,22.0366,22.058,22.0259,22.0473,105700.0
2006-05-31 11:00:00,41.21,41.23,41.2,41.21,50400.0,22.042,22.0527,22.0366,22.042,50400.0
2006-05-31 11:05:00,41.21,41.22,41.19,41.2,69800.0,22.042,22.0473,22.0313,22.0366,69800.0
2006-05-31 11:10:00,41.2,41.2,41.0,41.02,53900.0,22.0366,22.0366,21.9296,21.9403,53900.0
2006-05-31 11:15:00,41.02,41.08,41.01,41.01,44000.0,21.9403,21.9724,21.935,21.935,44000.0
2006-05-31 11:20:00,41.02,41.24,41.01,41.22,59700.0,21.9403,22.058,21.935,22.0473,59700.0
2006-05-31 11:25:00,41.22,41.25,41.21,41.25,17400.0,22.0473,22.0634,22.042,22.0634,17400.0
2006-05-31 11:30:00,41.24,41.29,41.14,41.19,39800.0,22.058,22.0848,22.0045,22.0313,39800.0
2006-05-31 11:35:00,41.19,41.2,41.08,41.08,37200.0,22.0313,22.0366,21.9724,21.9724,37200.0
2006-05-31 11:40:00,41.07,41.07,41.05,41.05,13400.0,21.9671,21.9671,21.9564,21.9564,13400.0
2006-05-31 11:45:00,41.06,41.06,41.02,41.03,20000.0,21.9617,21.9617,21.9403,21.9457,20000.0
2006-05-31 11:50:00,41.04,41.08,41.04,41.08,18700.0,21.951,21.9724,21.951,21.9724,18700.0
2006-05-31 11:55:00,41.09,41.12,41.06,41.07,30400.0,21.9778,21.9938,21.9617,21.9671,30400.0
2006-05-31 12:00:00,41.08,41.13,41.08,41.09,63900.0,21.9724,21.9992,21.9724,21.9778,63900.0
2006-05-31 12:05:00,41.09,41.09,41.07,41.08,15900.0,21.9778,21.9778,21.9671,21.9724,15900.0
2006-05-31 12:10:00,41.09,41.17,41.09,41.1,33100.0,21.9778,22.0206,21.9778,21.9831,33100.0
2006-05-31 12:15:00,41.1,41.11,41.09,41.1,6600.0,21.9831,21.9885,21.9778,21.9831,6600.0
2006-05-31 12:20:00,41.11,41.16,41.1,41.12,39900.0,21.9885,22.0152,21.9831,21.9938,39900.0
2006-05-31 12:25:00,41.13,41.16,41.12,41.15,28600.0,21.9992,22.0152,21.9938,22.0099,28600.0
2006-05-31 12:30:00,41.15,41.15,41.1,41.1,15500.0,22.0099,22.0099,21.9831,21.9831,15500.0
2006-05-31 12:35:00,41.1,41.11,41.09,41.1,29200.0,21.9831,21.9885,21.9778,21.9831,29200.0
2006-05-31 12:40:00,41.1,41.11,41.09,41.09,6700.0,21.9831,21.9885,21.9778,21.9778,6700.0
2006-05-31 12:45:00,41.09,41.13,41.09,41.13,8300.0,21.9778,21.9992,21.9778,21.9992,8300.0
2006-05-31 12:50:00,41.13,41.13,41.07,41.07,13100.0,21.9992,21.9992,21.9671,21.9671,13100.0
2006-05-31 12:55:00,41.07,41.09,41.07,41.09,15000.0,21.9671,21.9778,21.9671,21.9778,15000.0
2006-05-31 13:00:00,41.08,41.14,41.08,41.09,25000.0,21.9724,22.0045,21.9724,21.9778,25000.0
2006-05-31 13:05:00,41.08,41.12,41.07,41.08,38300.0,21.9724,21.9938,21.9671,21.9724,38300.0
2006-05-31 13:10:00,41.08,41.1,41.08,41.08,90100.0,21.9724,21.9831,21.9724,21.9724,90100.0
2006-05-31 13:15:00,41.09,41.13,41.08,41.09,18600.0,21.9778,21.9992,21.9724,21.9778,18600.0
2006-05-31 13:20:00,41.08,41.15,41.08,41.13,18700.0,21.9724,22.0099,21.9724,21.9992,18700.0
2006-05-31 13:25:00,41.13,41.16,41.09,41.1,21400.0,21.9992,22.0152,21.9778,21.9831,21400.0
2006-05-31 13:30:00,41.09,41.1,41.05,41.06,81100.0,21.9778,21.9831,21.9564,21.9617,81100.0
2006-05-31 13:35:00,41.06,41.07,41.01,41.01,30600.0,21.9617,21.9671,21.935,21.935,30600.0
2006-05-31 13:40:00,41.01,41.02,40.94,40.96,41600.0,21.935,21.9403,21.8976,21.9083,41600.0
2006-05-31 13:45:00,40.97,40.99,40.96,40.96,13700.0,21.9136,21.9243,21.9083,21.9083,13700.0
2006-05-31 13:50:00,40.97,40.99,40.89,40.9,43500.0,21.9136,21.9243,21.8708,21.8762,43500.0
2006-05-31 13:55:00,40.9,41.01,40.88,40.95,71700.0,21.8762,21.935,21.8655,21.9029,71700.0
2006-05-31 14:00:00,40.96,41.0,40.8,40.94,318200.0,21.9083,21.9296,21.8227,21.8976,318200.0
2006-05-31 14:05:00,40.93,41.09,40.86,40.93,124400.0,21.8922,21.9778,21.8548,21.8922,124400.0
2006-05-31 14:10:00,40.94,41.03,40.81,40.82,99100.0,21.8976,21.9457,21.828,21.8334,99100.0
2006-05-31 14:15:00,40.8,40.87,40.64,40.76,129100.0,21.8227,21.8601,21.7371,21.8013,129100.0
2006-05-31 14:20:00,40.83,40.91,40.69,40.83,133600.0,21.8387,21.8815,21.7638,21.8387,133600.0
2006-05-31 14:25:00,40.83,40.91,40.71,40.86,59600.0,21.8387,21.8815,21.7745,21.8548,59600.0
2006-05-31 14:30:00,40.87,41.09,40.87,40.97,124300.0,21.8601,21.9778,21.8601,21.9136,124300.0
2006-05-31 14:35:00,40.97,41.06,40.86,40.86,66200.0,21.9136,21.9617,21.8548,21.8548,66200.0
2006-05-31 14:40:00,40.86,40.95,40.85,40.88,42900.0,21.8548,21.9029,21.8494,21.8655,42900.0
2006-05-31 14:45:00,40.88,41.03,40.88,41.01,28900.0,21.8655,21.9457,21.8655,21.935,28900.0
2006-05-31 14:50:00,41.02,41.06,40.81,40.96,88200.0,21.9403,21.9617,21.828,21.9083,88200.0
2006-05-31 14:55:00,40.96,41.06,40.92,41.03,44800.0,21.9083,21.9617,21.8869,21.9457,44800.0
2006-05-31 15:00:00,41.04,41.07,40.99,41.01,30300.0,21.951,21.9671,21.9243,21.935,30300.0
2006-05-31 15:05:00,41.0,41.01,40.85,40.95,70200.0,21.9296,21.935,21.8494,21.9029,70200.0
2006-05-31 15:10:00,40.95,41.06,40.95,40.96,44500.0,21.9029,21.9617,21.9029,21.9083,44500.0
2006-05-31 15:15:00,40.95,40.98,40.89,40.93,39800.0,21.9029,21.919,21.8708,21.8922,39800.0
2006-05-31 15:20:00,40.93,41.1,40.92,41.06,50600.0,21.8922,21.9831,21.8869,21.9617,50600.0
2006-05-31 15:25:00,41.05,41.06,40.96,41.01,30800.0,21.9564,21.9617,21.9083,21.935,30800.0
2006-05-31 15:30:00,41.02,41.02,40.84,40.86,33700.0,21.9403,21.9403,21.8441,21.8548,33700.0
2006-05-31 15:35:00,40.85,40.88,40.85,40.86,31900.0,21.8494,21.8655,21.8494,21.8548,31900.0
2006-05-31 15:40:00,40.86,41.04,40.86,40.97,89800.0,21.8548,21.951,21.8548,21.9136,89800.0
2006-05-31 15:45:00,40.96,41.09,40.96,41.06,55600.0,21.9083,21.9778,21.9083,21.9617,55600.0
2006-05-31 15:50:00,41.07,41.07,41.0,41.04,51400.0,21.9671,21.9671,21.9296,21.951,51400.0
2006-05-31 15:55:00,41.05,41.1,40.95,40.96,96500.0,21.9564,21.9831,21.9029,21.9083,96500.0
2006-06-01 09:30:00,40.86,41.0,40.82,40.84,160000.0,21.8548,21.9296,21.8334,21.8441,160000.0
2006-06-01 09:35:00,40.84,41.11,40.82,41.03,85300.0,21.8441,21.9885,21.8334,21.9457,85300.0
2006-06-01 09:40:00,41.04,41.11,40.97,41.01,34600.0,21.951,21.9885,21.9136,21.935,34600.0
2006-06-01 09:45:00,41.0,41.43,40.99,41.36,126100.0,21.9296,22.1596,21.9243,22.1222,126100.0
2006-06-01 09:50:00,41.35,41.47,41.29,41.38,81700.0,22.1169,22.181,22.0848,22.1329,81700.0
2006-06-01 09:55:00,41.38,41.44,41.15,41.43,63200.0,22.1329,22.165,22.0099,22.1596,63200.0
2006-06-01 10:00:00,41.41,41.5,41.32,41.39,122200.0,22.1489,22.1971,22.1008,22.1382,122200.0
2006-06-01 10:05:00,41.4,41.4,41.26,41.26,123600.0,22.1436,22.1436,22.0687,22.0687,123600.0
2006-06-01 10:10:00,41.26,41.39,41.2,41.38,45500.0,22.0687,22.1382,22.0366,22.1329,45500.0
2006-06-01 10:15:00,41.38,41.46,41.32,41.4,43500.0,22.1329,22.1757,22.1008,22.1436,43500.0
2006-06-01 10:20:00,41.4,41.4,41.32,41.33,56900.0,22.1436,22.1436,22.1008,22.1062,56900.0
2006-06-01 10:25:00,41.33,41.41,41.3,41.32,89800.0,22.1062,22.1489,22.0901,22.1008,89800.0
2006-06-01 10:30:00,41.34,41.39,41.27,41.27,84600.0,22.1115,22.1382,22.0741,22.0741,84600.0
2006-06-01 10:35:00,41.28,41.45,41.25,41.42,87600.0,22.0794,22.1703,22.0634,22.1543,87600.0
2006-06-01 10:40:00,41.41,41.63,41.41,41.63,91900.0,22.1489,22.2666,22.1489,22.2666,91900.0
2006-06-01 10:45:00,41.64,41.66,41.52,41.57,74700.0,22.272,22.2827,22.2078,22.2345,74700.0
2006-06-01 10:50:00,41.58,41.69,41.55,41.62,126600.0,22.2399,22.2987,22.2238,22.2613,126600.0
2006-06-01 10:55:00,41.6,41.79,41.59,41.75,63500.0,22.2506,22.3522,22.2452,22.3308,63500.0
2006-06-01 11:00:00,41.72,41.73,41.65,41.66,66900.0,22.3148,22.3201,22.2773,22.2827,66900.0
2006-06-01 11:05:00,41.67,41.72,41.64,41.69,41400.0,22.288,22.3148,22.272,22.2987,41400.0
2006-06-01 11:10:00,41.72,41.87,41.7,41.82,103800.0,22.3148,22.395,22.3041,22.3682,103800.0
2006-06-01 11:15:00,41.82,41.82,41.73,41.74,29000.0,22.3682,22.3682,22.3201,22.3255,29000.0
2006-06-01 11:20:00,41.73,41.76,41.72,41.72,49400.0,22.3201,22.3361,22.3148,22.3148,49400.0
2006-06-01 11:25:00,41.73,41.73,41.7,41.72,57900.0,22.3201,22.3201,22.3041,22.3148,57900.0
2006-06-01 11:30:00,41.72,41.8,41.72,41.76,23600.0,22.3148,22.3575,22.3148,22.3361,23600.0
2006-06-01 11:35:00,41.75,41.75,41.7,41.7,56200.0,22.3308,22.3308,22.3041,22.3041,56200.0
2006-06-01 11:40:00,41.7,41.75,41.69,41.74,37500.0,22.3041,22.3308,22.2987,22.3255,37500.0
2006-06-01 11:45:00,41.74,41.86,41.74,41.83,45400.0,22.3255,22.3896,22.3255,22.3736,45400.0
2006-06-01 11:50:00,41.82,41.89,41.81,41.83,26300.0,22.3682,22.4057,22.3629,22.3736,26300.0
2006-06-01 11:55:00,41.83,41.84,41.76,41.8,100900.0,22.3736,22.3789,22.3361,22.3575,100900.0
2006-06-01 12:00:00,41.8,41.88,41.75,41.88,24200.0,22.3575,22.4003,22.3308,22.4003,24200.0
2006-06-01 12:05:00,41.88,41.88,41.82,41.83,18700.0,22.4003,22.4003,22.3682,22.3736,18700.0
2006-06-01 12:10:00,41.83,41.83,41.74,41.74,8700.0,22.3736,22.3736,22.3255,22.3255,8700.0
2006-06-01 12:15:00,41.75,41.75,41.7,41.71,8500.0,22.3308,22.3308,22.3041,22.3094,8500.0
2006-06-01 12:20:00,41.71,41.72,41.65,41.66,34800.0,22.3094,22.3148,22.2773,22.2827,34800.0
2006-06-01 12:25:00,41.66,41.72,41.62,41.7,49200.0,22.2827,22.3148,22.2613,22.3041,49200.0
2006-06-01 12:30:00,41.7,41.78,41.66,41.76,45300.0,22.3041,22.3468,22.2827,22.3361,45300.0
2006-06-01 12:35:00,41.74,41.88,41.73,41.76,43500.0,22.3255,22.4003,22.3201,22.3361,43500.0
2006-06-01 12:40:00,41.78,41.81,41.68,41.7,17700.0,22.3468,22.3629,22.2934,22.3041,17700.0
2006-06-01 12:45:00,41.7,41.8,41.69,41.78,22600.0,22.3041,22.3575,22.2987,22.3468,22600.0
2006-06-01 12:50:00,41.78,41.78,41.68,41.71,27400.0,22.3468,22.3468,22.2934,22.3094,27400.0
2006-06-01 12:55:00,41.7,41.72,41.61,41.63,32700.0,22.3041,22.3148,22.2559,22.2666,32700.0
2006-06-01 13:00:00,41.64,41.7,41.62,41.68,25600.0,22.272,22.3041,22.2613,22.2934,25600.0
2006-06-01 13:05:00,41.67,41.71,41.63,41.65,37400.0,22.288,22.3094,22.2666,22.2773,37400.0
2006-06-01 13:10:00,41.65,41.67,41.64,41.66,22500.0,22.2773,22.288,22.272,22.2827,22500.0
2006-06-01 13:15:00,41.66,41.68,41.61,41.61,25600.0,22.2827,22.2934,22.2559,22.2559,25600.0
2006-06-01 13:20:00,41.61,41.66,41.6,41.65,14800.0,22.2559,22.2827,22.2506,22.2773,14800.0
2006-06-01 13:25:00,41.64,41.7,41.64,41.68,29700.0,22.272,22.3041,22.272,22.2934,29700.0
2006-06-01 13:30:00,41.67,41.68,41.62,41.63,9000.0,22.288,22.2934,22.2613,22.2666,9000.0
2006-06-01 13:35:00,41.64,41.69,41.62,41.67,32200.0,22.272,22.2987,22.2613,22.288,32200.0
2006-06-01 13:40:00,41.67,41.69,41.63,41.68,16700.0,22.288,22.2987,22.2666,22.2934,16700.0
2006-06-01 13:45:00,41.7,41.72,41.63,41.65,29800.0,22.3041,22.3148,22.2666,22.2773,29800.0
2006-06-01 13:50:00,41.64,41.7,41.61,41.62,180000.0,22.272,22.3041,22.2559,22.2613,180000.0
2006-06-01 13:55:00,41.63,41.66,41.53,41.65,74800.0,22.2666,22.2827,22.2131,22.2773,74800.0
2006-06-01 14:00:00,41.65,41.66,41.58,41.6,60900.0,22.2773,22.2827,22.2399,22.2506,60900.0
2006-06-01 14:05:00,41.6,41.61,41.51,41.6,26000.0,22.2506,22.2559,22.2024,22.2506,26000.0
2006-06-01 14:10:00,41.58,41.63,41.58,41.63,22400.0,22.2399,22.2666,22.2399,22.2666,22400.0
2006-06-01 14:15:00,41.64,41.7,41.61,41.69,39800.0,22.272,22.3041,22.2559,22.2987,39800.0
2006-06-01 14:20:00,41.7,41.72,41.65,41.66,39700.0,22.3041,22.3148,22.2773,22.2827,39700.0
2006-06-01 14:25:00,41.66,41.69,41.65,41.69,36100.0,22.2827,22.2987,22.2773,22.2987,36100.0
2006-06-01 14:30:00,41.68,41.69,41.68,41.68,22400.0,22.2934,22.2987,22.2934,22.2934,22400.0
2006-06-01 14:35:00,41.69,41.73,41.66,41.66,55000.0,22.2987,22.3201,22.2827,22.2827,55000.0
2006-06-01 14:40:00,41.66,41.72,41.66,41.7,45800.0,22.2827,22.3148,22.2827,22.3041,45800.0
2006-06-01 14:45:00,41.7,41.73,41.69,41.72,27700.0,22.3041,22.3201,22.2987,22.3148,27700.0
2006-06-01 14:50:00,41.73,41.73,41.68,41.68,37200.0,22.3201,22.3201,22.2934,22.2934,37200.0
2006-06-01 14:55:00,41.68,41.71,41.66,41.7,50400.0,22.2934,22.3094,22.2827,22.3041,50400.0
2006-06-01 15:00:00,41.69,41.7,41.63,41.65,54300.0,22.2987,22.3041,22.2666,22.2773,54300.0
2006-06-01 15:05:00,41.65,41.65,41.62,41.63,88600.0,22.2773,22.2773,22.2613,22.2666,88600.0
2006-06-01 15:10:00,41.64,41.66,41.63,41.65,64100.0,22.272,22.2827,22.2666,22.2773,64100.0
2006-06-01 15:15:00,41.66,41.66,41.64,41.66,30400.0,22.2827,22.2827,22.272,22.2827,30400.0
2006-06-01 15:20:00,41.66,41.74,41.65,41.7,102900.0,22.2827,22.3255,22.2773,22.3041,102900.0
2006-06-01 15:25:00,41.7,41.72,41.68,41.68,36800.0,22.3041,22.3148,22.2934,22.2934,36800.0
2006-06-01 15:30:00,41.69,41.74,41.69,41.72,63900.0,22.2987,22.3255,22.2987,22.3148,63900.0
2006-06-01 15:35:00,41.72,41.81,41.72,41.79,59400.0,22.3148,22.3629,22.3148,22.3522,59400.0
2006-06-01 15:40:00,41.8,41.91,41.74,41.88,103200.0,22.3575,22.4164,22.3255,22.4003,103200.0
2006-06-01 15:45:00,41.89,42.03,41.85,42.02,127600.0,22.4057,22.4806,22.3843,22.4752,127600.0
2006-06-01 15:50:00,42.03,42.1,41.9,42.02,164900.0,22.4806,22.518,22.411,22.4752,164900.0
2006-06-01 15:55:00,42.03,42.16,42.01,42.15,238800.0,22.4806,22.5501,22.4699,22.5447,238800.0
2006-06-02 09:30:00,42.51,42.58,42.06,42.16,163800.0,22.7373,22.7747,22.4966,22.5501,163800.0
2006-06-02 09:35:00,42.15,42.39,42.07,42.29,127400.0,22.5447,22.6731,22.502,22.6196,127400.0
2006-06-02 09:40:00,42.29,42.3,41.88,42.02,86100.0,22.6196,22.625,22.4003,22.4752,86100.0
2006-06-02 09:45:00,42.04,42.25,41.96,42.11,79100.0,22.4859,22.5982,22.4431,22.5234,79100.0
2006-06-02 09:50:00,42.11,42.12,41.8,41.94,83800.0,22.5234,22.5287,22.3575,22.4324,83800.0
2006-06-02 09:55:00,41.92,41.95,41.38,41.58,185700.0,22.4217,22.4378,22.1329,22.2399,185700.0
2006-06-02 10:00:00,41.59,41.81,41.5,41.59,97500.0,22.2452,22.3629,22.1971,22.2452,97500.0
2006-06-02 10:05:00,41.6,41.74,41.45,41.72,75300.0,22.2506,22.3255,22.1703,22.3148,75300.0
2006-06-02 10:10:00,41.73,41.76,41.59,41.66,57500.0,22.3201,22.3361,22.2452,22.2827,57500.0
2006-06-02 10:15:00,41.67,41.91,41.61,41.87,66800.0,22.288,22.4164,22.2559,22.395,66800.0
2006-06-02 10:20:00,41.89,41.97,41.7,41.83,73000.0,22.4057,22.4485,22.3041,22.3736,73000.0
2006-06-02 10:25:00,41.84,42.19,41.84,42.17,101800.0,22.3789,22.5661,22.3789,22.5554,101800.0
2006-06-02 10:30:00,42.17,42.29,42.05,42.06,58900.0,22.5554,22.6196,22.4913,22.4966,58900.0
2006-06-02 10:35:00,42.07,42.11,41.95,41.99,31600.0,22.502,22.5234,22.4378,22.4592,31600.0
2006-06-02 10:40:00,41.99,42.06,41.89,42.01,59600.0,22.4592,22.4966,22.4057,22.4699,59600.0
2006-06-02 10:45:00,42.01,42.15,41.96,41.97,58700.0,22.4699,22.5447,22.4431,22.4485,58700.0
2006-06-02 10:50:00,41.96,42.0,41.91,41.92,50500.0,22.4431,22.4645,22.4164,22.4217,50500.0
2006-06-02 10:55:00,41.93,41.93,41.78,41.87,51200.0,22.4271,22.4271,22.3468,22.395,51200.0
2006-06-02 11:00:00,41.88,41.95,41.83,41.83,46200.0,22.4003,22.4378,22.3736,22.3736,46200.0
2006-06-02 11:05:00,41.83,41.85,41.61,41.74,59900.0,22.3736,22.3843,22.2559,22.3255,59900.0
2006-06-02 11:10:00,41.76,41.85,41.73,41.8,34600.0,22.3361,22.3843,22.3201,22.3575,34600.0
2006-06-02 11:15:00,41.8,41.81,41.62,41.63,49600.0,22.3575,22.3629,22.2613,22.2666,49600.0
2006-06-02 11:20:00,41.63,41.65,41.59,41.62,35300.0,22.2666,22.2773,22.2452,22.2613,35300.0
2006-06-02 11:25:00,41.63,41.63,41.39,41.44,47000.0,22.2666,22.2666,22.1382,22.165,47000.0
2006-06-02 11:30:00,41.44,41.51,41.4,41.44,38900.0,22.165,22.2024,22.1436,22.165,38900.0
2006-06-02 11:35:00,41.44,41.48,41.28,41.41,58700.0,22.165,22.1864,22.0794,22.1489,58700.0
2006-06-02 11:40:00,41.4,41.41,41.2,41.25,72200.0,22.1436,22.1489,22.0366,22.0634,72200.0
2006-06-02 11:45:00,41.26,41.29,41.12,41.27,72500.0,22.0687,22.0848,21.9938,22.0741,72500.0
2006-06-02 11:50:00,41.27,41.36,41.2,41.36,28700.0,22.0741,22.1222,22.0366,22.1222,28700.0
2006-06-02 11:55:00,41.35,41.38,41.31,41.34,32900.0,22.1169,22.1329,22.0955,22.1115,32900.0
2006-06-02 12:00:00,41.34,41.47,41.3,41.46,46300.0,22.1115,22.181,22.0901,22.1757,46300.0
2006-06-02 12:05:00,41.45,41.61,41.43,41.59,44600.0,22.1703,22.2559,22.1596,22.2452,44600.0
2006-06-02 12:10:00,41.61,41.61,41.42,41.43,21600.0,22.2559,22.2559,22.1543,22.1596,21600.0
2006-06-02 12:15:00,41.43,41.43,41.35,41.36,23600.0,22.1596,22.1596,22.1169,22.1222,23600.0
2006-06-02 12:20:00,41.36,41.5,41.36,41.46,22100.0,22.1222,22.1971,22.1222,22.1757,22100.0
2006-06-02 12:25:00,41.46,41.57,41.46,41.54,15200.0,22.1757,22.2345,22.1757,22.2185,15200.0
2006-06-02 12:30:00,41.54,41.54,41.49,41.51,18000.0,22.2185,22.2185,22.1917,22.2024,18000.0
2006-06-02 12:35:00,41.52,41.58,41.51,41.55,10400.0,22.2078,22.2399,22.2024,22.2238,10400.0
2006-06-02 12:40:00,41.55,41.57,41.49,41.57,32800.0,22.2238,22.2345,22.1917,22.2345,32800.0
2006-06-02 12:45:00,41.57,41.61,41.57,41.61,8000.0,22.2345,22.2559,22.2345,22.2559,8000.0
2006-06-02 12:50:00,41.61,41.66,41.58,41.64,23600.0,22.2559,22.2827,22.2399,22.272,23600.0
2006-06-02 12:55:00,41.63,41.67,41.48,41.55,52900.0,22.2666,22.288,22.1864,22.2238,52900.0
2006-06-02 13:00:00,41.55,41.67,41.54,41.64,34200.0,22.2238,22.288,22.2185,22.272,34200.0
2006-06-02 13:05:00,41.65,41.78,41.65,41.77,37500.0,22.2773,22.3468,22.2773,22.3415,37500.0
2006-06-02 13:10:00,41.77,41.77,41.7,41.74,14400.0,22.3415,22.3415,22.3041,22.3255,14400.0
2006-06-02 13:15:00,41.74,41.84,41.72,41.81,24400.0,22.3255,22.3789,22.3148,22.3629,24400.0
2006-06-02 13:20:00,41.8,41.8,41.69,41.7,19700.0,22.3575,22.3575,22.2987,22.3041,19700.0
2006-06-02 13:25:00,41.71,41.95,41.71,41.94,56600.0,22.3094,22.4378,22.3094,22.4324,56600.0
2006-06-02 13:30:00,41.95,42.02,41.92,41.95,64000.0,22.4378,22.4752,22.4217,22.4378,64000.0
2006-06-02 13:35:00,41.95,41.96,41.85,41.9,28800.0,22.4378,22.4431,22.3843,22.411,28800.0
2006-06-02 13:40:00,41.89,41.91,41.81,41.84,28000.0,22.4057,22.4164,22.3629,22.3789,28000.0
2006-06-02 13:45:00,41.85,41.86,41.75,41.75,24700.0,22.3843,22.3896,22.3308,22.3308,24700.0
2006-06-02 13:50:00,41.75,41.76,41.65,41.69,30600.0,22.3308,22.3361,22.2773,22.2987,30600.0
2006-06-02 13:55:00,41.7,41.71,41.64,41.66,20000.0,22.3041,22.3094,22.272,22.2827,20000.0
2006-06-02 14:00:00,41.65,41.72,41.59,41.62,23100.0,22.2773,22.3148,22.2452,22.2613,23100.0
2006-06-02 14:05:00,41.61,41.75,41.61,41.71,17200.0,22.2559,22.3308,22.2559,22.3094,17200.0
2006-06-02 14:10:00,41.72,41.72,41.69,41.71,12300.0,22.3148,22.3148,22.2987,22.3094,12300.0
2006-06-02 14:15:00,41.71,41.71,41.6,41.66,21300.0,22.3094,22.3094,22.2506,22.2827,21300.0
2006-06-02 14:20:00,41.66,41.68,41.65,41.65,11500.0,22.2827,22.2934,22.2773,22.2773,11500.0
2006-06-02 14:25:00,41.65,41.74,41.65,41.73,18400.0,22.2773,22.3255,22.2773,22.3201,18400.0
2006-06-02 14:30:00,41.72,41.85,41.69,41.78,25800.0,22.3148,22.3843,22.2987,22.3468,25800.0
2006-06-02 14:35:00,41.77,41.88,41.75,41.85,25200.0,22.3415,22.4003,22.3308,22.3843,25200.0
2006-06-02 14:40:00,41.85,41.86,41.75,41.75,21800.0,22.3843,22.3896,22.3308,22.3308,21800.0
2006-06-02 14:45:00,41.75,41.87,41.75,41.87,8600.0,22.3308,22.395,22.3308,22.395,8600.0
2006-06-02 14:50:00,41.88,41.9,41.76,41.77,31100.0,22.4003,22.411,22.3361,22.3415,31100.0
2006-06-02 14:55:00,41.78,41.86,41.78,41.82,13800.0,22.3468,22.3896,22.3468,22.3682,13800.0
2006-06-02 15:00:00,41.82,41.84,41.69,41.72,30800.0,22.3682,22.3789,22.2987,22.3148,30800.0
2006-06-02 15:05:00,41.71,41.77,41.69,41.75,29800.0,22.3094,22.3415,22.2987,22.3308,29800.0
2006-06-02 15:10:00,41.75,41.82,41.73,41.77,19800.0,22.3308,22.3682,22.3201,22.3415,19800.0
2006-06-02 15:15:00,41.77,41.85,41.77,41.82,23600.0,22.3415,22.3843,22.3415,22.3682,23600.0
2006-06-02 15:20:00,41.8,41.87,41.8,41.86,22800.0,22.3575,22.395,22.3575,22.3896,22800.0
2006-06-02 15:25:00,41.86,41.91,41.8,41.89,22000.0,22.3896,22.4164,22.3575,22.4057,22000.0
2006-06-02 15:30:00,41.9,41.9,41.83,41.88,104500.0,22.411,22.411,22.3736,22.4003,104500.0
2006-06-02 15:35:00,41.89,41.94,41.88,41.9,40800.0,22.4057,22.4324,22.4003,22.411,40800.0
2006-06-02 15:40:00,41.92,41.94,41.9,41.92,21700.0,22.4217,22.4324,22.411,22.4217,21700.0
2006-06-02 15:45:00,41.92,41.93,41.88,41.93,33100.0,22.4217,22.4271,22.4003,22.4271,33100.0
2006-06-02 15:50:00,41.93,41.95,41.91,41.95,45600.0,22.4271,22.4378,22.4164,22.4378,45600.0
2006-06-02 15:55:00,41.95,41.99,41.91,41.99,79900.0,22.4378,22.4592,22.4164,22.4592,79900.0
2006-06-05 09:30:00,41.74,41.87,41.58,41.76,70900.0,22.3255,22.395,22.2399,22.3361,70900.0
2006-06-05 09:35:00,41.76,41.77,41.46,41.51,57000.0,22.3361,22.3415,22.1757,22.2024,57000.0
2006-06-05 09:40:00,41.5,41.7,41.5,41.64,26600.0,22.1971,22.3041,22.1971,22.272,26600.0
2006-06-05 09:45:00,41.64,41.67,41.49,41.63,44800.0,22.272,22.288,22.1917,22.2666,44800.0
2006-06-05 09:50:00,41.63,41.72,41.54,41.69,36000.0,22.2666,22.3148,22.2185,22.2987,36000.0
2006-06-05 09:55:00,41.7,41.71,41.63,41.69,18500.0,22.3041,22.3094,22.2666,22.2987,18500.0
2006-06-05 10:00:00,41.68,41.7,41.52,41.59,57700.0,22.2934,22.3041,22.2078,22.2452,57700.0
2006-06-05 10:05:00,41.6,41.83,41.6,41.81,63700.0,22.2506,22.3736,22.2506,22.3629,63700.0
2006-06-05 10:10:00,41.82,41.87,41.71,41.82,56800.0,22.3682,22.395,22.3094,22.3682,56800.0
2006-06-05 10:15:00,41.83,41.93,41.83,41.9,30100.0,22.3736,22.4271,22.3736,22.411,30100.0
2006-06-05 10:20:00,41.88,42.06,41.8,41.99,39200.0,22.4003,22.4966,22.3575,22.4592,39200.0
2006-06-05 10:25:00,41.98,42.04,41.84,41.84,28200.0,22.4538,22.4859,22.3789,22.3789,28200.0
2006-06-05 10:30:00,41.83,41.94,41.77,41.78,40800.0,22.3736,22.4324,22.3415,22.3468,40800.0
2006-06-05 10:35:00,41.79,41.8,41.69,41.77,40200.0,22.3522,22.3575,22.2987,22.3415,40200.0
2006-06-05 10:40:00,41.74,41.75,41.65,41.69,23800.0,22.3255,22.3308,22.2773,22.2987,23800.0
2006-06-05 10:45:00,41.7,41.78,41.67,41.74,21300.0,22.3041,22.3468,22.288,22.3255,21300.0
2006-06-05 10:50:00,41.74,41.84,41.73,41.83,15000.0,22.3255,22.3789,22.3201,22.3736,15000.0
2006-06-05 10:55:00,41.84,41.86,41.81,41.85,13000.0,22.3789,22.3896,22.3629,22.3843,13000.0
2006-06-05 11:00:00,41.86,41.9,41.85,41.85,29600.0,22.3896,22.411,22.3843,22.3843,29600.0
2006-06-05 11:05:00,41.86,42.03,41.86,41.97,33000.0,22.3896,22.4806,22.3896,22.4485,33000.0
2006-06-05 11:10:00,41.96,41.99,41.9,41.91,17700.0,22.4431,22.4592,22.411,22.4164,17700.0
2006-06-05 11:15:00,41.91,41.92,41.85,41.87,13700.0,22.4164,22.4217,22.3843,22.395,13700.0
2006-06-05 11:20:00,41.86,41.87,41.76,41.82,29200.0,22.3896,22.395,22.3361,22.3682,29200.0
2006-06-05 11:25:00,41.82,41.82,41.73,41.74,12000.0,22.3682,22.3682,22.3201,22.3255,12000.0
2006-06-05 11:30:00,41.73,41.74,41.64,41.68,28500.0,22.3201,22.3255,22.272,22.2934,28500.0
2006-06-05 11:35:00,41.67,41.68,41.6,41.65,18800.0,22.288,22.2934,22.2506,22.2773,18800.0
2006-06-05 11:40:00,41.66,41.69,41.65,41.68,7600.0,22.2827,22.2987,22.2773,22.2934,7600.0
2006-06-05 11:45:00,41.68,41.72,41.67,41.71,8800.0,22.2934,22.3148,22.288,22.3094,8800.0
2006-06-05 11:50:00,41.7,41.73,41.68,41.73,10200.0,22.3041,22.3201,22.2934,22.3201,10200.0
2006-06-05 11:55:00,41.73,41.77,41.71,41.77,8800.0,22.3201,22.3415,22.3094,22.3415,8800.0
2006-06-05 12:00:00,41.76,41.77,41.67,41.68,28300.0,22.3361,22.3415,22.288,22.2934,28300.0
2006-06-05 12:05:00,41.67,41.68,41.5,41.56,59900.0,22.288,22.2934,22.1971,22.2292,59900.0
2006-06-05 12:10:00,41.53,41.57,41.43,41.54,47300.0,22.2131,22.2345,22.1596,22.2185,47300.0
2006-06-05 12:15:00,41.54,41.54,41.48,41.53,10800.0,22.2185,22.2185,22.1864,22.2131,10800.0
2006-06-05 12:20:00,41.53,41.55,41.39,41.44,21400.0,22.2131,22.2238,22.1382,22.165,21400.0
2006-06-05 12:25:00,41.45,41.48,41.42,41.42,10700.0,22.1703,22.1864,22.1543,22.1543,10700.0
2006-06-05 12:30:00,41.42,41.5,41.41,41.46,34000.0,22.1543,22.1971,22.1489,22.1757,34000.0
2006-06-05 12:35:00,41.46,41.49,41.44,41.45,23000.0,22.1757,22.1917,22.165,22.1703,23000.0
2006-06-05 12:40:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 12:45:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 12:50:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 12:55:00,41.45,41.45,41.45,41.45,0.0,22.1703,22.1703,22.1703,22.1703,0.0
2006-06-05 13:00:00,41.57,41.6,41.57,41.59,6500.0,22.2345,22.2506,22.2345,22.2452,6500.0
2006-06-05 13:05:00,41.6,41.6,41.59,41.6,6200.0,22.2506,22.2506,22.2452,22.2506,6200.0
2006-06-05 13:10:00,41.6,41.62,41.58,41.59,12300.0,22.2506,22.2613,22.2399,22.2452,12300.0
2006-06-05 13:15:00,41.58,41.64,41.52,41.6,24600.0,22.2399,22.272,22.2078,22.2506,24600.0
2006-06-05 13:20:00,41.59,41.59,41.47,41.5,23300.0,22.2452,22.2452,22.181,22.1971,23300.0
2006-06-05 13:25:00,41.5,41.55,41.48,41.51,10500.0,22.1971,22.2238,22.1864,22.2024,10500.0
2006-06-05 13:30:00,41.51,41.57,41.47,41.48,19600.0,22.2024,22.2345,22.181,22.1864,19600.0
2006-06-05 13:35:00,41.47,41.49,41.42,41.43,18300.0,22.181,22.1917,22.1543,22.1596,18300.0
2006-06-05 13:40:00,41.44,41.45,41.41,41.45,11100.0,22.165,22.1703,22.1489,22.1703,11100.0
2006-06-05 13:45:00,41.45,41.46,41.4,41.41,5700.0,22.1703,22.1757,22.1436,22.1489,5700.0
2006-06-05 13:50:00,41.41,41.44,41.39,41.41,11000.0,22.1489,22.165,22.1382,22.1489,11000.0
2006-06-05 13:55:00,41.41,41.41,41.35,41.37,21500.0,22.1489,22.1489,22.1169,22.1275,21500.0
2006-06-05 14:00:00,41.37,41.39,41.23,41.28,37400.0,22.1275,22.1382,22.0527,22.0794,37400.0
2006-06-05 14:05:00,41.28,41.33,41.26,41.28,46500.0,22.0794,22.1062,22.0687,22.0794,46500.0
2006-06-05 14:10:00,41.28,41.3,41.15,41.15,27500.0,22.0794,22.0901,22.0099,22.0099,27500.0
2006-06-05 14:15:00,41.15,41.2,41.05,41.06,127100.0,22.0099,22.0366,21.9564,21.9617,127100.0
2006-06-05 14:20:00,41.08,41.19,40.99,41.19,86800.0,21.9724,22.0313,21.9243,22.0313,86800.0
2006-06-05 14:25:00,41.19,41.19,40.98,41.08,38100.0,22.0313,22.0313,21.919,21.9724,38100.0
2006-06-05 14:30:00,41.09,41.11,40.87,40.93,51900.0,21.9778,21.9885,21.8601,21.8922,51900.0
2006-06-05 14:35:00,40.93,40.98,40.84,40.88,61200.0,21.8922,21.919,21.8441,21.8655,61200.0
2006-06-05 14:40:00,40.87,41.08,40.82,41.08,66800.0,21.8601,21.9724,21.8334,21.9724,66800.0
2006-06-05 14:45:00,41.08,41.18,41.03,41.15,45900.0,21.9724,22.0259,21.9457,22.0099,45900.0
2006-06-05 14:50:00,41.15,41.23,41.13,41.2,36000.0,22.0099,22.0527,21.9992,22.0366,36000.0
2006-06-05 14:55:00,41.21,41.26,41.19,41.2,60400.0,22.042,22.0687,22.0313,22.0366,60400.0
2006-06-05 15:00:00,41.2,41.2,41.12,41.14,87500.0,22.0366,22.0366,21.9938,22.0045,87500.0
2006-06-05 15:05:00,41.15,41.18,41.06,41.16,97700.0,22.0099,22.0259,21.9617,22.0152,97700.0
2006-06-05 15:10:00,41.15,41.16,40.99,41.02,117500.0,22.0099,22.0152,21.9243,21.9403,117500.0
2006-06-05 15:15:00,41.02,41.14,40.99,41.08,74200.0,21.9403,22.0045,21.9243,21.9724,74200.0
2006-06-05 15:20:00,41.09,41.13,40.99,41.0,79700.0,21.9778,21.9992,21.9243,21.9296,79700.0
2006-06-05 15:25:00,41.0,41.01,40.81,40.82,96900.0,21.9296,21.935,21.828,21.8334,96900.0
2006-06-05 15:30:00,40.82,40.9,40.78,40.85,94400.0,21.8334,21.8762,21.812,21.8494,94400.0
2006-06-05 15:35:00,40.86,40.93,40.82,40.92,29300.0,21.8548,21.8922,21.8334,21.8869,29300.0
2006-06-05 15:40:00,40.93,40.93,40.78,40.78,62800.0,21.8922,21.8922,21.812,21.812,62800.0
2006-06-05 15:45:00,40.78,40.81,40.69,40.7,82100.0,21.812,21.828,21.7638,21.7692,82100.0
2006-06-05 15:50:00,40.7,40.89,40.68,40.83,204700.0,21.7692,21.8708,21.7585,21.8387,204700.0
2006-06-05 15:55:00,40.83,40.88,40.78,40.78,121900.0,21.8387,21.8655,21.812,21.812,121900.0
2006-06-06 09:30:00,40.88,41.11,40.72,41.05,68000.0,21.8655,21.9885,21.7799,21.9564,68000.0
2006-06-06 09:35:00,41.05,41.08,40.76,40.78,74600.0,21.9564,21.9724,21.8013,21.812,74600.0
2006-06-06 09:40:00,40.79,41.06,40.79,41.02,46700.0,21.8173,21.9617,21.8173,21.9403,46700.0
2006-06-06 09:45:00,41.01,41.1,40.64,40.73,113300.0,21.935,21.9831,21.7371,21.7852,113300.0
2006-06-06 09:50:00,40.73,40.93,40.73,40.87,60400.0,21.7852,21.8922,21.7852,21.8601,60400.0
2006-06-06 09:55:00,40.87,40.94,40.79,40.91,52600.0,21.8601,21.8976,21.8173,21.8815,52600.0
2006-06-06 10:00:00,40.91,41.16,40.79,41.0,133900.0,21.8815,22.0152,21.8173,21.9296,133900.0
2006-06-06 10:05:00,41.0,41.06,40.88,41.06,81000.0,21.9296,21.9617,21.8655,21.9617,81000.0
2006-06-06 10:10:00,41.06,41.23,40.98,41.17,81200.0,21.9617,22.0527,21.919,22.0206,81200.0
2006-06-06 10:15:00,41.17,41.23,41.07,41.07,70600.0,22.0206,22.0527,21.9671,21.9671,70600.0
2006-06-06 10:20:00,41.06,41.29,41.06,41.09,73000.0,21.9617,22.0848,21.9617,21.9778,73000.0
2006-06-06 10:25:00,41.11,41.11,40.91,41.0,46300.0,21.9885,21.9885,21.8815,21.9296,46300.0
2006-06-06 10:30:00,41.01,41.05,40.9,40.99,49300.0,21.935,21.9564,21.8762,21.9243,49300.0
2006-06-06 10:35:00,40.99,41.0,40.78,40.85,68900.0,21.9243,21.9296,21.812,21.8494,68900.0
2006-06-06 10:40:00,40.84,40.88,40.75,40.85,37600.0,21.8441,21.8655,21.7959,21.8494,37600.0
2006-06-06 10:45:00,40.85,40.85,40.7,40.77,114200.0,21.8494,21.8494,21.7692,21.8066,114200.0
2006-06-06 10:50:00,40.77,40.84,40.72,40.84,60900.0,21.8066,21.8441,21.7799,21.8441,60900.0
2006-06-06 10:55:00,40.84,40.84,40.74,40.83,52100.0,21.8441,21.8441,21.7906,21.8387,52100.0
2006-06-06 11:00:00,40.85,40.9,40.74,40.79,58200.0,21.8494,21.8762,21.7906,21.8173,58200.0
2006-06-06 11:05:00,40.79,40.89,40.72,40.84,66200.0,21.8173,21.8708,21.7799,21.8441,66200.0
2006-06-06 11:10:00,40.83,40.99,40.73,40.94,84800.0,21.8387,21.9243,21.7852,21.8976,84800.0
2006-06-06 11:15:00,40.94,41.0,40.82,40.89,42700.0,21.8976,21.9296,21.8334,21.8708,42700.0
2006-06-06 11:20:00,40.9,41.09,40.88,41.03,68900.0,21.8762,21.9778,21.8655,21.9457,68900.0
2006-06-06 11:25:00,41.02,41.04,40.93,41.02,49000.0,21.9403,21.951,21.8922,21.9403,49000.0
2006-06-06 11:30:00,41.01,41.16,40.95,41.07,100600.0,21.935,22.0152,21.9029,21.9671,100600.0
2006-06-06 11:35:00,41.07,41.11,41.0,41.06,50100.0,21.9671,21.9885,21.9296,21.9617,50100.0
2006-06-06 11:40:00,41.06,41.07,40.95,41.01,70900.0,21.9617,21.9671,21.9029,21.935,70900.0
2006-06-06 11:45:00,41.01,41.07,40.93,41.02,75900.0,21.935,21.9671,21.8922,21.9403,75900.0
2006-06-06 11:50:00,41.02,41.12,41.01,41.08,69400.0,21.9403,21.9938,21.935,21.9724,69400.0
2006-06-06 11:55:00,41.08,41.15,41.04,41.13,26500.0,21.9724,22.0099,21.951,21.9992,26500.0
2006-06-06 12:00:00,41.14,41.15,41.09,41.15,32600.0,22.0045,22.0099,21.9778,22.0099,32600.0
2006-06-06 12:05:00,41.15,41.34,41.15,41.33,61600.0,22.0099,22.1115,22.0099,22.1062,61600.0
2006-06-06 12:10:00,41.32,41.35,41.24,41.27,36200.0,22.1008,22.1169,22.058,22.0741,36200.0
2006-06-06 12:15:00,41.25,41.39,41.2,41.28,42700.0,22.0634,22.1382,22.0366,22.0794,42700.0
2006-06-06 12:20:00,41.27,41.28,41.14,41.16,37400.0,22.0741,22.0794,22.0045,22.0152,37400.0
2006-06-06 12:25:00,41.17,41.24,41.13,41.23,98900.0,22.0206,22.058,21.9992,22.0527,98900.0
2006-06-06 12:30:00,41.23,41.34,41.2,41.25,26600.0,22.0527,22.1115,22.0366,22.0634,26600.0
2006-06-06 12:35:00,41.24,41.28,41.17,41.19,28000.0,22.058,22.0794,22.0206,22.0313,28000.0
2006-06-06 12:40:00,41.21,41.4,41.2,41.29,50000.0,22.042,22.1436,22.0366,22.0848,50000.0
2006-06-06 12:45:00,41.3,41.39,41.21,41.25,27000.0,22.0901,22.1382,22.042,22.0634,27000.0
2006-06-06 12:50:00,41.27,41.38,41.24,41.34,16700.0,22.0741,22.1329,22.058,22.1115,16700.0
2006-06-06 12:55:00,41.34,41.57,41.34,41.51,61900.0,22.1115,22.2345,22.1115,22.2024,61900.0
2006-06-06 13:00:00,41.51,41.53,41.34,41.4,42800.0,22.2024,22.2131,22.1115,22.1436,42800.0
2006-06-06 13:05:00,41.4,41.49,41.37,41.44,26200.0,22.1436,22.1917,22.1275,22.165,26200.0
2006-06-06 13:10:00,41.44,41.44,41.31,41.37,29600.0,22.165,22.165,22.0955,22.1275,29600.0
2006-06-06 13:15:00,41.37,41.37,41.28,41.3,19000.0,22.1275,22.1275,22.0794,22.0901,19000.0
2006-06-06 13:20:00,41.31,41.54,41.29,41.5,23600.0,22.0955,22.2185,22.0848,22.1971,23600.0
2006-06-06 13:25:00,41.49,41.56,41.44,41.53,46600.0,22.1917,22.2292,22.165,22.2131,46600.0
2006-06-06 13:30:00,41.53,41.58,41.53,41.53,21700.0,22.2131,22.2399,22.2131,22.2131,21700.0
2006-06-06 13:35:00,41.55,41.61,41.43,41.43,51600.0,22.2238,22.2559,22.1596,22.1596,51600.0
2006-06-06 13:40:00,41.43,41.44,41.29,41.34,25300.0,22.1596,22.165,22.0848,22.1115,25300.0
2006-06-06 13:45:00,41.36,41.38,41.24,41.29,35200.0,22.1222,22.1329,22.058,22.0848,35200.0
2006-06-06 13:50:00,41.29,41.36,41.23,41.36,37500.0,22.0848,22.1222,22.0527,22.1222,37500.0
2006-06-06 13:55:00,41.34,41.39,41.32,41.36,33800.0,22.1115,22.1382,22.1008,22.1222,33800.0
2006-06-06 14:00:00,41.36,41.36,41.26,41.28,25400.0,22.1222,22.1222,22.0687,22.0794,25400.0
2006-06-06 14:05:00,41.3,41.38,41.26,41.33,24200.0,22.0901,22.1329,22.0687,22.1062,24200.0
2006-06-06 14:10:00,41.34,41.34,41.18,41.26,26000.0,22.1115,22.1115,22.0259,22.0687,26000.0
2006-06-06 14:15:00,41.27,41.33,41.16,41.25,42400.0,22.0741,22.1062,22.0152,22.0634,42400.0
2006-06-06 14:20:00,41.24,41.27,41.17,41.19,14800.0,22.058,22.0741,22.0206,22.0313,14800.0
2006-06-06 14:25:00,41.2,41.32,41.18,41.23,49700.0,22.0366,22.1008,22.0259,22.0527,49700.0
2006-06-06 14:30:00,41.24,41.38,41.24,41.35,41300.0,22.058,22.1329,22.058,22.1169,41300.0
2006-06-06 14:35:00,41.34,41.37,41.29,41.31,22600.0,22.1115,22.1275,22.0848,22.0955,22600.0
2006-06-06 14:40:00,41.29,41.34,41.12,41.17,43000.0,22.0848,22.1115,21.9938,22.0206,43000.0
2006-06-06 14:45:00,41.17,41.17,41.05,41.09,68400.0,22.0206,22.0206,21.9564,21.9778,68400.0
2006-06-06 14:50:00,41.08,41.09,40.98,41.01,51400.0,21.9724,21.9778,21.919,21.935,51400.0
2006-06-06 14:55:00,41.01,41.06,40.93,40.96,29400.0,21.935,21.9617,21.8922,21.9083,29400.0
2006-06-06 15:00:00,40.96,41.09,40.92,41.04,44200.0,21.9083,21.9778,21.8869,21.951,44200.0
2006-06-06 15:05:00,41.06,41.08,40.96,40.97,70400.0,21.9617,21.9724,21.9083,21.9136,70400.0
2006-06-06 15:10:00,40.97,41.02,40.9,40.99,34800.0,21.9136,21.9403,21.8762,21.9243,34800.0
2006-06-06 15:15:00,40.98,41.01,40.84,40.9,57700.0,21.919,21.935,21.8441,21.8762,57700.0
2006-06-06 15:20:00,40.89,40.98,40.89,40.9,27600.0,21.8708,21.919,21.8708,21.8762,27600.0
2006-06-06 15:25:00,40.9,40.95,40.85,40.91,27500.0,21.8762,21.9029,21.8494,21.8815,27500.0
2006-06-06 15:30:00,40.92,41.08,40.9,41.07,48100.0,21.8869,21.9724,21.8762,21.9671,48100.0
2006-06-06 15:35:00,41.06,41.15,41.03,41.13,55600.0,21.9617,22.0099,21.9457,21.9992,55600.0
2006-06-06 15:40:00,41.13,41.31,41.08,41.28,94100.0,21.9992,22.0955,21.9724,22.0794,94100.0
2006-06-06 15:45:00,41.28,41.34,41.24,41.25,56200.0,22.0794,22.1115,22.058,22.0634,56200.0
2006-06-06 15:50:00,41.25,41.25,41.18,41.23,61400.0,22.0634,22.0634,22.0259,22.0527,61400.0
2006-06-06 15:55:00,41.23,41.28,41.13,41.22,79200.0,22.0527,22.0794,21.9992,22.0473,79200.0
2006-06-07 09:30:00,41.2,41.41,40.95,41.14,86700.0,22.0366,22.1489,21.9029,22.0045,86700.0
2006-06-07 09:35:00,41.11,41.13,40.79,40.89,86800.0,21.9885,21.9992,21.8173,21.8708,86800.0
2006-06-07 09:40:00,40.91,41.0,40.81,40.83,50000.0,21.8815,21.9296,21.828,21.8387,50000.0
2006-06-07 09:45:00,40.8,40.95,40.74,40.91,140200.0,21.8227,21.9029,21.7906,21.8815,140200.0
2006-06-07 09:50:00,40.92,40.95,40.78,40.86,36400.0,21.8869,21.9029,21.812,21.8548,36400.0
2006-06-07 09:55:00,40.86,40.98,40.82,40.95,31700.0,21.8548,21.919,21.8334,21.9029,31700.0
2006-06-07 10:00:00,40.96,41.26,40.95,41.18,79600.0,21.9083,22.0687,21.9029,22.0259,79600.0
2006-06-07 10:05:00,41.19,41.35,41.11,41.27,80400.0,22.0313,22.1169,21.9885,22.0741,80400.0
2006-06-07 10:10:00,41.28,41.49,41.28,41.44,50900.0,22.0794,22.1917,22.0794,22.165,50900.0
2006-06-07 10:15:00,41.44,41.44,41.32,41.37,44100.0,22.165,22.165,22.1008,22.1275,44100.0
2006-06-07 10:20:00,41.37,41.37,41.18,41.21,68000.0,22.1275,22.1275,22.0259,22.042,68000.0
2006-06-07 10:25:00,41.21,41.33,41.18,41.31,82800.0,22.042,22.1062,22.0259,22.0955,82800.0
2006-06-07 10:30:00,41.31,41.53,41.31,41.47,48000.0,22.0955,22.2131,22.0955,22.181,48000.0
2006-06-07 10:35:00,41.47,41.48,41.42,41.45,39600.0,22.181,22.1864,22.1543,22.1703,39600.0
2006-06-07 10:40:00,41.45,41.52,41.45,41.46,31300.0,22.1703,22.2078,22.1703,22.1757,31300.0
2006-06-07 10:45:00,41.45,41.51,41.44,41.46,37900.0,22.1703,22.2024,22.165,22.1757,37900.0
2006-06-07 10:50:00,41.45,41.52,41.4,41.41,38400.0,22.1703,22.2078,22.1436,22.1489,38400.0
2006-06-07 10:55:00,41.41,41.62,41.41,41.59,36600.0,22.1489,22.2613,22.1489,22.2452,36600.0
2006-06-07 11:00:00,41.58,41.73,41.55,41.67,35800.0,22.2399,22.3201,22.2238,22.288,35800.0
2006-06-07 11:05:00,41.67,41.72,41.57,41.59,25800.0,22.288,22.3148,22.2345,22.2452,25800.0
2006-06-07 11:10:00,41.59,41.69,41.59,41.61,41900.0,22.2452,22.2987,22.2452,22.2559,41900.0
2006-06-07 11:15:00,41.6,41.6,41.43,41.44,33100.0,22.2506,22.2506,22.1596,22.165,33100.0
2006-06-07 11:20:00,41.45,41.49,41.39,41.43,45000.0,22.1703,22.1917,22.1382,22.1596,45000.0
2006-06-07 11:25:00,41.43,41.43,41.35,41.39,22800.0,22.1596,22.1596,22.1169,22.1382,22800.0
2006-06-07 11:30:00,41.38,41.39,41.32,41.34,33400.0,22.1329,22.1382,22.1008,22.1115,33400.0
2006-06-07 11:35:00,41.34,41.5,41.34,41.5,21900.0,22.1115,22.1971,22.1115,22.1971,21900.0
2006-06-07 11:40:00,41.49,41.56,41.44,41.52,31300.0,22.1917,22.2292,22.165,22.2078,31300.0
2006-06-07 11:45:00,41.52,41.52,41.48,41.52,10500.0,22.2078,22.2078,22.1864,22.2078,10500.0
2006-06-07 11:50:00,41.5,41.51,41.47,41.5,7800.0,22.1971,22.2024,22.181,22.1971,7800.0
2006-06-07 11:55:00,41.49,41.66,41.49,41.64,52000.0,22.1917,22.2827,22.1917,22.272,52000.0
2006-06-07 12:00:00,41.64,41.71,41.61,41.65,45200.0,22.272,22.3094,22.2559,22.2773,45200.0
2006-06-07 12:05:00,41.65,41.75,41.63,41.68,33600.0,22.2773,22.3308,22.2666,22.2934,33600.0
2006-06-07 12:10:00,41.66,41.68,41.65,41.65,15000.0,22.2827,22.2934,22.2773,22.2773,15000.0
2006-06-07 12:15:00,41.65,41.68,41.58,41.61,26400.0,22.2773,22.2934,22.2399,22.2559,26400.0
2006-06-07 12:20:00,41.61,41.67,41.52,41.55,34800.0,22.2559,22.288,22.2078,22.2238,34800.0
2006-06-07 12:25:00,41.54,41.58,41.54,41.55,18300.0,22.2185,22.2399,22.2185,22.2238,18300.0
2006-06-07 12:30:00,41.55,41.55,41.42,41.45,53100.0,22.2238,22.2238,22.1543,22.1703,53100.0
2006-06-07 12:35:00,41.47,41.47,41.43,41.45,20900.0,22.181,22.181,22.1596,22.1703,20900.0
2006-06-07 12:40:00,41.47,41.48,41.44,41.44,10200.0,22.181,22.1864,22.165,22.165,10200.0
2006-06-07 12:45:00,41.45,41.45,41.41,41.42,19900.0,22.1703,22.1703,22.1489,22.1543,19900.0
2006-06-07 12:50:00,41.4,41.4,41.28,41.3,75400.0,22.1436,22.1436,22.0794,22.0901,75400.0
2006-06-07 12:55:00,41.3,41.35,41.2,41.2,53100.0,22.0901,22.1169,22.0366,22.0366,53100.0
2006-06-07 13:00:00,41.19,41.28,41.11,41.28,33100.0,22.0313,22.0794,21.9885,22.0794,33100.0
2006-06-07 13:05:00,41.25,41.29,41.22,41.29,14500.0,22.0634,22.0848,22.0473,22.0848,14500.0
2006-06-07 13:10:00,41.29,41.36,41.24,41.26,25500.0,22.0848,22.1222,22.058,22.0687,25500.0
2006-06-07 13:15:00,41.25,41.35,41.23,41.33,24700.0,22.0634,22.1169,22.0527,22.1062,24700.0
2006-06-07 13:20:00,41.33,41.37,41.24,41.36,32100.0,22.1062,22.1275,22.058,22.1222,32100.0
2006-06-07 13:25:00,41.37,41.4,41.34,41.39,18200.0,22.1275,22.1436,22.1115,22.1382,18200.0
2006-06-07 13:30:00,41.4,41.41,41.35,41.39,15400.0,22.1436,22.1489,22.1169,22.1382,15400.0
2006-06-07 13:35:00,41.38,41.39,41.22,41.28,21800.0,22.1329,22.1382,22.0473,22.0794,21800.0
2006-06-07 13:40:00,41.28,41.28,41.19,41.19,41600.0,22.0794,22.0794,22.0313,22.0313,41600.0
2006-06-07 13:45:00,41.21,41.26,41.15,41.24,24200.0,22.042,22.0687,22.0099,22.058,24200.0
2006-06-07 13:50:00,41.22,41.36,41.21,41.32,26100.0,22.0473,22.1222,22.042,22.1008,26100.0
2006-06-07 13:55:00,41.32,41.39,41.27,41.27,16100.0,22.1008,22.1382,22.0741,22.0741,16100.0
2006-06-07 14:00:00,41.26,41.26,41.05,41.05,59900.0,22.0687,22.0687,21.9564,21.9564,59900.0
2006-06-07 14:05:00,41.04,41.1,40.88,40.92,48900.0,21.951,21.9831,21.8655,21.8869,48900.0
2006-06-07 14:10:00,40.92,41.0,40.87,40.97,40200.0,21.8869,21.9296,21.8601,21.9136,40200.0
2006-06-07 14:15:00,40.96,41.05,40.95,41.02,41700.0,21.9083,21.9564,21.9029,21.9403,41700.0
2006-06-07 14:20:00,41.01,41.11,40.97,41.11,25200.0,21.935,21.9885,21.9136,21.9885,25200.0
2006-06-07 14:25:00,41.12,41.18,41.08,41.14,48800.0,21.9938,22.0259,21.9724,22.0045,48800.0
2006-06-07 14:30:00,41.14,41.15,41.07,41.11,14700.0,22.0045,22.0099,21.9671,21.9885,14700.0
2006-06-07 14:35:00,41.11,41.17,41.08,41.12,28100.0,21.9885,22.0206,21.9724,21.9938,28100.0
2006-06-07 14:40:00,41.11,41.2,41.07,41.07,22600.0,21.9885,22.0366,21.9671,21.9671,22600.0
2006-06-07 14:45:00,41.08,41.09,40.96,41.02,16900.0,21.9724,21.9778,21.9083,21.9403,16900.0
2006-06-07 14:50:00,41.03,41.13,40.98,41.0,19700.0,21.9457,21.9992,21.919,21.9296,19700.0
2006-06-07 14:55:00,40.99,41.08,40.92,40.96,20400.0,21.9243,21.9724,21.8869,21.9083,20400.0
2006-06-07 15:00:00,40.96,41.02,40.91,41.0,17500.0,21.9083,21.9403,21.8815,21.9296,17500.0
2006-06-07 15:05:00,41.0,41.0,40.87,40.91,24800.0,21.9296,21.9296,21.8601,21.8815,24800.0
2006-06-07 15:10:00,40.9,40.91,40.82,40.88,37000.0,21.8762,21.8815,21.8334,21.8655,37000.0
2006-06-07 15:15:00,40.87,40.9,40.8,40.82,44000.0,21.8601,21.8762,21.8227,21.8334,44000.0
2006-06-07 15:20:00,40.83,40.94,40.81,40.85,40600.0,21.8387,21.8976,21.828,21.8494,40600.0
2006-06-07 15:25:00,40.84,40.89,40.74,40.74,53800.0,21.8441,21.8708,21.7906,21.7906,53800.0
2006-06-07 15:30:00,40.75,40.78,40.68,40.73,47200.0,21.7959,21.812,21.7585,21.7852,47200.0
2006-06-07 15:35:00,40.75,40.81,40.75,40.79,45400.0,21.7959,21.828,21.7959,21.8173,45400.0
2006-06-07 15:40:00,40.79,40.84,40.75,40.79,45500.0,21.8173,21.8441,21.7959,21.8173,45500.0
2006-06-07 15:45:00,40.8,40.8,40.67,40.67,51800.0,21.8227,21.8227,21.7531,21.7531,51800.0
2006-06-07 15:50:00,40.68,40.79,40.67,40.74,71200.0,21.7585,21.8173,21.7531,21.7906,71200.0
2006-06-07 15:55:00,40.74,40.79,40.67,40.68,101300.0,21.7906,21.8173,21.7531,21.7585,101300.0
2006-06-08 09:30:00,40.8,41.11,40.51,40.53,107700.0,21.8227,21.9885,21.6676,21.6783,107700.0
2006-06-08 09:35:00,40.52,40.61,40.37,40.45,360700.0,21.6729,21.721,21.5927,21.6355,360700.0
2006-06-08 09:40:00,40.5,40.91,40.5,40.83,261900.0,21.6622,21.8815,21.6622,21.8387,261900.0
2006-06-08 09:45:00,40.84,40.85,40.58,40.77,163300.0,21.8441,21.8494,21.705,21.8066,163300.0
2006-06-08 09:50:00,40.78,40.79,40.54,40.55,128100.0,21.812,21.8173,21.6836,21.689,128100.0
2006-06-08 09:55:00,40.55,40.8,40.51,40.58,152100.0,21.689,21.8227,21.6676,21.705,152100.0
2006-06-08 10:00:00,40.58,40.62,40.47,40.6,68400.0,21.705,21.7264,21.6462,21.7157,68400.0
2006-06-08 10:05:00,40.6,40.98,40.59,40.89,99100.0,21.7157,21.919,21.7104,21.8708,99100.0
2006-06-08 10:10:00,40.89,40.98,40.61,40.61,78700.0,21.8708,21.919,21.721,21.721,78700.0
2006-06-08 10:15:00,40.59,40.69,40.5,40.61,74900.0,21.7104,21.7638,21.6622,21.721,74900.0
2006-06-08 10:20:00,40.61,40.68,40.53,40.56,38200.0,21.721,21.7585,21.6783,21.6943,38200.0
2006-06-08 10:25:00,40.53,40.61,40.4,40.43,60900.0,21.6783,21.721,21.6087,21.6248,60900.0
2006-06-08 10:30:00,40.42,40.64,40.3,40.48,95600.0,21.6194,21.7371,21.5552,21.6515,95600.0
2006-06-08 10:35:00,40.47,40.52,40.34,40.51,40400.0,21.6462,21.6729,21.5766,21.6676,40400.0
2006-06-08 10:40:00,40.5,40.63,40.44,40.54,40700.0,21.6622,21.7317,21.6301,21.6836,40700.0
2006-06-08 10:45:00,40.53,40.61,40.47,40.61,69200.0,21.6783,21.721,21.6462,21.721,69200.0
2006-06-08 10:50:00,40.63,40.64,40.48,40.5,64600.0,21.7317,21.7371,21.6515,21.6622,64600.0
2006-06-08 10:55:00,40.49,40.53,40.42,40.47,28200.0,21.6569,21.6783,21.6194,21.6462,28200.0
2006-06-08 11:00:00,40.46,40.66,40.45,40.6,79000.0,21.6408,21.7478,21.6355,21.7157,79000.0
2006-06-08 11:05:00,40.62,40.65,40.52,40.57,77300.0,21.7264,21.7424,21.6729,21.6997,77300.0
2006-06-08 11:10:00,40.58,40.6,40.44,40.44,40500.0,21.705,21.7157,21.6301,21.6301,40500.0
2006-06-08 11:15:00,40.44,40.46,40.15,40.22,86900.0,21.6301,21.6408,21.475,21.5124,86900.0
2006-06-08 11:20:00,40.21,40.39,40.11,40.36,185800.0,21.5071,21.6034,21.4536,21.5873,185800.0
2006-06-08 11:25:00,40.38,40.49,40.34,40.44,44000.0,21.598,21.6569,21.5766,21.6301,44000.0
2006-06-08 11:30:00,40.44,40.46,40.24,40.38,59800.0,21.6301,21.6408,21.5231,21.598,59800.0
2006-06-08 11:35:00,40.38,40.48,40.29,40.45,68000.0,21.598,21.6515,21.5499,21.6355,68000.0
2006-06-08 11:40:00,40.44,40.5,40.32,40.39,101700.0,21.6301,21.6622,21.5659,21.6034,101700.0
2006-06-08 11:45:00,40.39,40.41,40.13,40.17,95600.0,21.6034,21.6141,21.4643,21.4857,95600.0
2006-06-08 11:50:00,40.17,40.19,39.96,40.03,94700.0,21.4857,21.4964,21.3734,21.4108,94700.0
2006-06-08 11:55:00,40.06,40.26,40.01,40.17,81800.0,21.4269,21.5338,21.4001,21.4857,81800.0
2006-06-08 12:00:00,40.18,40.25,40.11,40.23,143000.0,21.4911,21.5285,21.4536,21.5178,143000.0
2006-06-08 12:05:00,40.23,40.53,40.22,40.4,52200.0,21.5178,21.6783,21.5124,21.6087,52200.0
2006-06-08 12:10:00,40.4,40.55,40.37,40.41,71000.0,21.6087,21.689,21.5927,21.6141,71000.0
2006-06-08 12:15:00,40.42,40.65,40.4,40.42,57500.0,21.6194,21.7424,21.6087,21.6194,57500.0
2006-06-08 12:20:00,40.42,40.49,40.3,40.38,52800.0,21.6194,21.6569,21.5552,21.598,52800.0
2006-06-08 12:25:00,40.36,40.58,40.34,40.51,56300.0,21.5873,21.705,21.5766,21.6676,56300.0
2006-06-08 12:30:00,40.48,40.55,40.39,40.42,31600.0,21.6515,21.689,21.6034,21.6194,31600.0
2006-06-08 12:35:00,40.41,40.72,40.4,40.72,54900.0,21.6141,21.7799,21.6087,21.7799,54900.0
2006-06-08 12:40:00,40.72,40.8,40.54,40.59,54700.0,21.7799,21.8227,21.6836,21.7104,54700.0
2006-06-08 12:45:00,40.61,40.77,40.61,40.75,41400.0,21.721,21.8066,21.721,21.7959,41400.0
2006-06-08 12:50:00,40.75,40.87,40.73,40.85,46100.0,21.7959,21.8601,21.7852,21.8494,46100.0
2006-06-08 12:55:00,40.84,40.88,40.76,40.83,55500.0,21.8441,21.8655,21.8013,21.8387,55500.0
2006-06-08 13:00:00,40.83,40.86,40.61,40.61,81700.0,21.8387,21.8548,21.721,21.721,81700.0
2006-06-08 13:05:00,40.61,40.63,40.49,40.56,52900.0,21.721,21.7317,21.6569,21.6943,52900.0
2006-06-08 13:10:00,40.58,40.61,40.48,40.59,26400.0,21.705,21.721,21.6515,21.7104,26400.0
2006-06-08 13:15:00,40.59,40.66,40.46,40.49,42000.0,21.7104,21.7478,21.6408,21.6569,42000.0
2006-06-08 13:20:00,40.5,40.5,40.31,40.37,42900.0,21.6622,21.6622,21.5606,21.5927,42900.0
2006-06-08 13:25:00,40.38,40.52,40.35,40.52,16400.0,21.598,21.6729,21.582,21.6729,16400.0
2006-06-08 13:30:00,40.52,40.57,40.38,40.45,40400.0,21.6729,21.6997,21.598,21.6355,40400.0
2006-06-08 13:35:00,40.42,40.62,40.41,40.6,50800.0,21.6194,21.7264,21.6141,21.7157,50800.0
2006-06-08 13:40:00,40.6,40.69,40.5,40.61,51600.0,21.7157,21.7638,21.6622,21.721,51600.0
2006-06-08 13:45:00,40.59,40.59,40.44,40.48,30700.0,21.7104,21.7104,21.6301,21.6515,30700.0
2006-06-08 13:50:00,40.46,40.64,40.42,40.55,37600.0,21.6408,21.7371,21.6194,21.689,37600.0
2006-06-08 13:55:00,40.53,40.73,40.49,40.72,46000.0,21.6783,21.7852,21.6569,21.7799,46000.0
2006-06-08 14:00:00,40.73,40.8,40.56,40.65,48800.0,21.7852,21.8227,21.6943,21.7424,48800.0
2006-06-08 14:05:00,40.66,40.66,40.45,40.57,57900.0,21.7478,21.7478,21.6355,21.6997,57900.0
2006-06-08 14:10:00,40.56,40.63,40.52,40.59,21500.0,21.6943,21.7317,21.6729,21.7104,21500.0
2006-06-08 14:15:00,40.61,40.66,40.43,40.58,50700.0,21.721,21.7478,21.6248,21.705,50700.0
2006-06-08 14:20:00,40.58,40.69,40.56,40.64,74600.0,21.705,21.7638,21.6943,21.7371,74600.0
2006-06-08 14:25:00,40.65,40.77,40.65,40.72,55400.0,21.7424,21.8066,21.7424,21.7799,55400.0
2006-06-08 14:30:00,40.73,40.74,40.63,40.72,30500.0,21.7852,21.7906,21.7317,21.7799,30500.0
2006-06-08 14:35:00,40.71,40.96,40.69,40.9,80000.0,21.7745,21.9083,21.7638,21.8762,80000.0
2006-06-08 14:40:00,40.89,40.91,40.78,40.88,62500.0,21.8708,21.8815,21.812,21.8655,62500.0
2006-06-08 14:45:00,40.88,41.04,40.86,40.88,56200.0,21.8655,21.951,21.8548,21.8655,56200.0
2006-06-08 14:50:00,40.88,40.91,40.74,40.77,71700.0,21.8655,21.8815,21.7906,21.8066,71700.0
2006-06-08 14:55:00,40.77,40.82,40.59,40.7,96400.0,21.8066,21.8334,21.7104,21.7692,96400.0
2006-06-08 15:00:00,40.7,40.76,40.63,40.71,110200.0,21.7692,21.8013,21.7317,21.7745,110200.0
2006-06-08 15:05:00,40.69,40.77,40.62,40.75,77000.0,21.7638,21.8066,21.7264,21.7959,77000.0
2006-06-08 15:10:00,40.75,41.03,40.75,40.92,137900.0,21.7959,21.9457,21.7959,21.8869,137900.0
2006-06-08 15:15:00,40.93,41.08,40.86,40.97,89600.0,21.8922,21.9724,21.8548,21.9136,89600.0
2006-06-08 15:20:00,40.96,41.06,40.91,40.96,49900.0,21.9083,21.9617,21.8815,21.9083,49900.0
2006-06-08 15:25:00,40.96,40.99,40.87,40.96,50400.0,21.9083,21.9243,21.8601,21.9083,50400.0
2006-06-08 15:30:00,40.96,41.02,40.9,40.99,52100.0,21.9083,21.9403,21.8762,21.9243,52100.0
2006-06-08 15:35:00,41.0,41.3,40.99,41.29,96000.0,21.9296,22.0901,21.9243,22.0848,96000.0
2006-06-08 15:40:00,41.29,41.39,41.2,41.36,101100.0,22.0848,22.1382,22.0366,22.1222,101100.0
2006-06-08 15:45:00,41.36,41.37,41.2,41.21,105900.0,22.1222,22.1275,22.0366,22.042,105900.0
2006-06-08 15:50:00,41.21,41.25,41.16,41.21,101800.0,22.042,22.0634,22.0152,22.042,101800.0
2006-06-08 15:55:00,41.21,41.25,41.13,41.13,88900.0,22.042,22.0634,21.9992,21.9992,88900.0
2006-06-09 09:30:00,41.27,41.44,41.15,41.17,83300.0,22.0741,22.165,22.0099,22.0206,83300.0
2006-06-09 09:35:00,41.16,41.4,41.07,41.34,79800.0,22.0152,22.1436,21.9671,22.1115,79800.0
2006-06-09 09:40:00,41.36,41.74,41.27,41.74,80100.0,22.1222,22.3255,22.0741,22.3255,80100.0
2006-06-09 09:45:00,41.75,41.93,41.75,41.93,81000.0,22.3308,22.4271,22.3308,22.4271,81000.0
2006-06-09 09:50:00,41.94,41.95,41.63,41.69,86900.0,22.4324,22.4378,22.2666,22.2987,86900.0
2006-06-09 09:55:00,41.7,41.75,41.27,41.35,72600.0,22.3041,22.3308,22.0741,22.1169,72600.0
2006-06-09 10:00:00,41.34,41.47,41.26,41.34,53700.0,22.1115,22.181,22.0687,22.1115,53700.0
2006-06-09 10:05:00,41.34,41.46,41.18,41.42,59200.0,22.1115,22.1757,22.0259,22.1543,59200.0
2006-06-09 10:10:00,41.43,41.44,41.28,41.31,40700.0,22.1596,22.165,22.0794,22.0955,40700.0
2006-06-09 10:15:00,41.31,41.47,41.22,41.46,35000.0,22.0955,22.181,22.0473,22.1757,35000.0
2006-06-09 10:20:00,41.46,41.61,41.42,41.49,41900.0,22.1757,22.2559,22.1543,22.1917,41900.0
2006-06-09 10:25:00,41.5,41.59,41.47,41.54,84200.0,22.1971,22.2452,22.181,22.2185,84200.0
2006-06-09 10:30:00,41.54,41.59,41.48,41.53,69200.0,22.2185,22.2452,22.1864,22.2131,69200.0
2006-06-09 10:35:00,41.53,41.57,41.45,41.47,90000.0,22.2131,22.2345,22.1703,22.181,90000.0
2006-06-09 10:40:00,41.5,41.59,41.35,41.43,85800.0,22.1971,22.2452,22.1169,22.1596,85800.0
2006-06-09 10:45:00,41.44,41.47,41.25,41.29,39700.0,22.165,22.181,22.0634,22.0848,39700.0
2006-06-09 10:50:00,41.29,41.34,41.13,41.16,52500.0,22.0848,22.1115,21.9992,22.0152,52500.0
2006-06-09 10:55:00,41.15,41.28,41.09,41.15,58500.0,22.0099,22.0794,21.9778,22.0099,58500.0
2006-06-09 11:00:00,41.15,41.3,41.12,41.28,34600.0,22.0099,22.0901,21.9938,22.0794,34600.0
2006-06-09 11:05:00,41.28,41.34,41.21,41.22,39300.0,22.0794,22.1115,22.042,22.0473,39300.0
2006-06-09 11:10:00,41.22,41.26,41.1,41.12,35900.0,22.0473,22.0687,21.9831,21.9938,35900.0
2006-06-09 11:15:00,41.12,41.15,41.06,41.13,25700.0,21.9938,22.0099,21.9617,21.9992,25700.0
2006-06-09 11:20:00,41.13,41.26,41.13,41.23,26300.0,21.9992,22.0687,21.9992,22.0527,26300.0
2006-06-09 11:25:00,41.22,41.27,41.16,41.23,14800.0,22.0473,22.0741,22.0152,22.0527,14800.0
2006-06-09 11:30:00,41.25,41.34,41.19,41.25,41000.0,22.0634,22.1115,22.0313,22.0634,41000.0
2006-06-09 11:35:00,41.26,41.29,41.16,41.18,32800.0,22.0687,22.0848,22.0152,22.0259,32800.0
2006-06-09 11:40:00,41.18,41.22,41.09,41.12,46000.0,22.0259,22.0473,21.9778,21.9938,46000.0
2006-06-09 11:45:00,41.11,41.11,40.91,40.95,61500.0,21.9885,21.9885,21.8815,21.9029,61500.0
2006-06-09 11:50:00,40.95,40.97,40.81,40.84,63300.0,21.9029,21.9136,21.828,21.8441,63300.0
2006-06-09 11:55:00,40.86,40.91,40.79,40.86,56500.0,21.8548,21.8815,21.8173,21.8548,56500.0
2006-06-09 12:00:00,40.86,40.93,40.82,40.82,19500.0,21.8548,21.8922,21.8334,21.8334,19500.0
2006-06-09 12:05:00,40.84,40.98,40.83,40.85,33000.0,21.8441,21.919,21.8387,21.8494,33000.0
2006-06-09 12:10:00,40.86,40.92,40.83,40.85,19200.0,21.8548,21.8869,21.8387,21.8494,19200.0
2006-06-09 12:15:00,40.85,40.87,40.76,40.76,24400.0,21.8494,21.8601,21.8013,21.8013,24400.0
2006-06-09 12:20:00,40.76,40.79,40.7,40.7,42900.0,21.8013,21.8173,21.7692,21.7692,42900.0
2006-06-09 12:25:00,40.7,40.75,40.61,40.72,44800.0,21.7692,21.7959,21.721,21.7799,44800.0
2006-06-09 12:30:00,40.71,40.81,40.71,40.8,14900.0,21.7745,21.828,21.7745,21.8227,14900.0
2006-06-09 12:35:00,40.81,40.88,40.8,40.82,27300.0,21.828,21.8655,21.8227,21.8334,27300.0
2006-06-09 12:40:00,40.84,40.9,40.81,40.81,46200.0,21.8441,21.8762,21.828,21.828,46200.0
2006-06-09 12:45:00,40.82,40.83,40.74,40.79,9600.0,21.8334,21.8387,21.7906,21.8173,9600.0
2006-06-09 12:50:00,40.8,40.81,40.74,40.76,20400.0,21.8227,21.828,21.7906,21.8013,20400.0
2006-06-09 12:55:00,40.76,40.76,40.54,40.58,40200.0,21.8013,21.8013,21.6836,21.705,40200.0
2006-06-09 13:00:00,40.59,40.63,40.5,40.5,31700.0,21.7104,21.7317,21.6622,21.6622,31700.0
2006-06-09 13:05:00,40.5,40.52,40.45,40.5,24400.0,21.6622,21.6729,21.6355,21.6622,24400.0
2006-06-09 13:10:00,40.51,40.54,40.41,40.45,70600.0,21.6676,21.6836,21.6141,21.6355,70600.0
2006-06-09 13:15:00,40.44,40.47,40.32,40.32,64600.0,21.6301,21.6462,21.5659,21.5659,64600.0
2006-06-09 13:20:00,40.31,40.44,40.24,40.4,39700.0,21.5606,21.6301,21.5231,21.6087,39700.0
2006-06-09 13:25:00,40.42,40.46,40.35,40.36,56700.0,21.6194,21.6408,21.582,21.5873,56700.0
2006-06-09 13:30:00,40.36,40.42,40.3,40.42,25500.0,21.5873,21.6194,21.5552,21.6194,25500.0
2006-06-09 13:35:00,40.42,40.6,40.41,40.53,41400.0,21.6194,21.7157,21.6141,21.6783,41400.0
2006-06-09 13:40:00,40.54,40.57,40.51,40.51,29900.0,21.6836,21.6997,21.6676,21.6676,29900.0
2006-06-09 13:45:00,40.52,40.58,40.51,40.54,21100.0,21.6729,21.705,21.6676,21.6836,21100.0
2006-06-09 13:50:00,40.56,40.74,40.55,40.74,37600.0,21.6943,21.7906,21.689,21.7906,37600.0
2006-06-09 13:55:00,40.73,40.73,40.63,40.64,39000.0,21.7852,21.7852,21.7317,21.7371,39000.0
2006-06-09 14:00:00,40.64,40.74,40.62,40.72,23800.0,21.7371,21.7906,21.7264,21.7799,23800.0
2006-06-09 14:05:00,40.72,40.8,40.7,40.74,45500.0,21.7799,21.8227,21.7692,21.7906,45500.0
2006-06-09 14:10:00,40.75,40.81,40.71,40.77,62900.0,21.7959,21.828,21.7745,21.8066,62900.0
2006-06-09 14:15:00,40.79,40.79,40.69,40.73,18600.0,21.8173,21.8173,21.7638,21.7852,18600.0
2006-06-09 14:20:00,40.73,40.82,40.72,40.78,42200.0,21.7852,21.8334,21.7799,21.812,42200.0
2006-06-09 14:25:00,40.79,40.84,40.75,40.76,45400.0,21.8173,21.8441,21.7959,21.8013,45400.0
2006-06-09 14:30:00,40.75,40.83,40.71,40.73,32100.0,21.7959,21.8387,21.7745,21.7852,32100.0
2006-06-09 14:35:00,40.72,40.74,40.66,40.67,18700.0,21.7799,21.7906,21.7478,21.7531,18700.0
2006-06-09 14:40:00,40.66,40.74,40.64,40.73,31200.0,21.7478,21.7906,21.7371,21.7852,31200.0
2006-06-09 14:45:00,40.72,40.81,40.72,40.81,73600.0,21.7799,21.828,21.7799,21.828,73600.0
2006-06-09 14:50:00,40.81,40.85,40.8,40.84,42800.0,21.828,21.8494,21.8227,21.8441,42800.0
2006-06-09 14:55:00,40.84,40.9,40.76,40.76,67100.0,21.8441,21.8762,21.8013,21.8013,67100.0
2006-06-09 15:00:00,40.76,40.81,40.63,40.66,43700.0,21.8013,21.828,21.7317,21.7478,43700.0
2006-06-09 15:05:00,40.67,40.76,40.67,40.68,56200.0,21.7531,21.8013,21.7531,21.7585,56200.0
2006-06-09 15:10:00,40.68,40.68,40.57,40.57,53300.0,21.7585,21.7585,21.6997,21.6997,53300.0
2006-06-09 15:15:00,40.58,40.68,40.54,40.64,57900.0,21.705,21.7585,21.6836,21.7371,57900.0
2006-06-09 15:20:00,40.64,40.64,40.5,40.5,21500.0,21.7371,21.7371,21.6622,21.6622,21500.0
2006-06-09 15:25:00,40.51,40.65,40.49,40.63,20700.0,21.6676,21.7424,21.6569,21.7317,20700.0
2006-06-09 15:30:00,40.65,40.73,40.6,40.72,22900.0,21.7424,21.7852,21.7157,21.7799,22900.0
2006-06-09 15:35:00,40.73,40.76,40.68,40.73,37800.0,21.7852,21.8013,21.7585,21.7852,37800.0
2006-06-09 15:40:00,40.72,40.77,40.66,40.71,40100.0,21.7799,21.8066,21.7478,21.7745,40100.0
2006-06-09 15:45:00,40.72,40.73,40.6,40.64,49300.0,21.7799,21.7852,21.7157,21.7371,49300.0
2006-06-09 15:50:00,40.65,40.66,40.5,40.51,56500.0,21.7424,21.7478,21.6622,21.6676,56500.0
2006-06-09 15:55:00,40.51,40.65,40.5,40.58,91600.0,21.6676,21.7424,21.6622,21.705,91600.0
2006-06-12 09:30:00,40.51,40.89,40.5,40.57,68000.0,21.6676,21.8708,21.6622,21.6997,68000.0
2006-06-12 09:35:00,40.57,40.7,40.5,40.53,67300.0,21.6997,21.7692,21.6622,21.6783,67300.0
2006-06-12 09:40:00,40.53,41.56,40.52,40.96,107100.0,21.6783,22.2292,21.6729,21.9083,107100.0
2006-06-12 09:45:00,40.95,40.98,40.68,40.74,85900.0,21.9029,21.919,21.7585,21.7906,85900.0
2006-06-12 09:50:00,40.73,40.79,40.57,40.74,45800.0,21.7852,21.8173,21.6997,21.7906,45800.0
2006-06-12 09:55:00,40.76,40.79,40.5,40.6,44200.0,21.8013,21.8173,21.6622,21.7157,44200.0
2006-06-12 10:00:00,40.58,40.63,40.4,40.6,61800.0,21.705,21.7317,21.6087,21.7157,61800.0
2006-06-12 10:05:00,40.58,40.73,40.55,40.58,60400.0,21.705,21.7852,21.689,21.705,60400.0
2006-06-12 10:10:00,40.58,40.58,40.47,40.47,26100.0,21.705,21.705,21.6462,21.6462,26100.0
2006-06-12 10:15:00,40.47,40.47,40.3,40.39,39800.0,21.6462,21.6462,21.5552,21.6034,39800.0
2006-06-12 10:20:00,40.38,40.55,40.38,40.52,21900.0,21.598,21.689,21.598,21.6729,21900.0
2006-06-12 10:25:00,40.52,40.53,40.39,40.4,37400.0,21.6729,21.6783,21.6034,21.6087,37400.0
2006-06-12 10:30:00,40.4,40.59,40.38,40.52,34900.0,21.6087,21.7104,21.598,21.6729,34900.0
2006-06-12 10:35:00,40.5,40.58,40.49,40.56,29600.0,21.6622,21.705,21.6569,21.6943,29600.0
2006-06-12 10:40:00,40.58,40.63,40.48,40.52,33400.0,21.705,21.7317,21.6515,21.6729,33400.0
2006-06-12 10:45:00,40.5,40.53,40.41,40.41,21900.0,21.6622,21.6783,21.6141,21.6141,21900.0
2006-06-12 10:50:00,40.43,40.44,40.37,40.41,38400.0,21.6248,21.6301,21.5927,21.6141,38400.0
2006-06-12 10:55:00,40.43,40.45,40.29,40.32,29100.0,21.6248,21.6355,21.5499,21.5659,29100.0
2006-06-12 11:00:00,40.31,40.32,40.13,40.23,48500.0,21.5606,21.5659,21.4643,21.5178,48500.0
2006-06-12 11:05:00,40.22,40.33,40.15,40.33,49500.0,21.5124,21.5713,21.475,21.5713,49500.0
2006-06-12 11:10:00,40.32,40.36,40.26,40.26,17800.0,21.5659,21.5873,21.5338,21.5338,17800.0
2006-06-12 11:15:00,40.26,40.27,40.14,40.25,41700.0,21.5338,21.5392,21.4697,21.5285,41700.0
2006-06-12 11:20:00,40.25,40.45,40.18,40.21,219000.0,21.5285,21.6355,21.4911,21.5071,219000.0
2006-06-12 11:25:00,40.21,40.41,40.18,40.25,116600.0,21.5071,21.6141,21.4911,21.5285,116600.0
2006-06-12 11:30:00,40.26,40.41,40.24,40.38,59900.0,21.5338,21.6141,21.5231,21.598,59900.0
2006-06-12 11:35:00,40.39,40.39,40.23,40.3,43000.0,21.6034,21.6034,21.5178,21.5552,43000.0
2006-06-12 11:40:00,40.3,40.44,40.27,40.42,57500.0,21.5552,21.6301,21.5392,21.6194,57500.0
2006-06-12 11:45:00,40.41,40.6,40.36,40.58,61800.0,21.6141,21.7157,21.5873,21.705,61800.0
2006-06-12 11:50:00,40.58,40.68,40.54,40.54,86800.0,21.705,21.7585,21.6836,21.6836,86800.0
2006-06-12 11:55:00,40.54,40.6,40.42,40.53,27500.0,21.6836,21.7157,21.6194,21.6783,27500.0
2006-06-12 12:00:00,40.54,40.55,40.45,40.5,36300.0,21.6836,21.689,21.6355,21.6622,36300.0
2006-06-12 12:05:00,40.49,40.5,40.37,40.4,75000.0,21.6569,21.6622,21.5927,21.6087,75000.0
2006-06-12 12:10:00,40.43,40.47,40.36,40.37,66200.0,21.6248,21.6462,21.5873,21.5927,66200.0
2006-06-12 12:15:00,40.37,40.37,40.3,40.3,28700.0,21.5927,21.5927,21.5552,21.5552,28700.0
2006-06-12 12:20:00,40.3,40.34,40.2,40.34,53200.0,21.5552,21.5766,21.5018,21.5766,53200.0
2006-06-12 12:25:00,40.31,40.43,40.25,40.37,31400.0,21.5606,21.6248,21.5285,21.5927,31400.0
2006-06-12 12:30:00,40.38,40.42,40.34,40.35,9300.0,21.598,21.6194,21.5766,21.582,9300.0
2006-06-12 12:35:00,40.35,40.35,40.23,40.24,32500.0,21.582,21.582,21.5178,21.5231,32500.0
2006-06-12 12:40:00,40.24,40.36,40.23,40.31,26600.0,21.5231,21.5873,21.5178,21.5606,26600.0
2006-06-12 12:45:00,40.31,40.38,40.3,40.35,19700.0,21.5606,21.598,21.5552,21.582,19700.0
2006-06-12 12:50:00,40.33,40.39,40.24,40.26,33400.0,21.5713,21.6034,21.5231,21.5338,33400.0
2006-06-12 12:55:00,40.26,40.29,40.24,40.27,22500.0,21.5338,21.5499,21.5231,21.5392,22500.0
2006-06-12 13:00:00,40.26,40.27,40.2,40.25,38200.0,21.5338,21.5392,21.5018,21.5285,38200.0
2006-06-12 13:05:00,40.26,40.41,40.26,40.39,38200.0,21.5338,21.6141,21.5338,21.6034,38200.0
2006-06-12 13:10:00,40.38,40.38,40.29,40.29,5700.0,21.598,21.598,21.5499,21.5499,5700.0
2006-06-12 13:15:00,40.28,40.29,40.24,40.26,21300.0,21.5445,21.5499,21.5231,21.5338,21300.0
2006-06-12 13:20:00,40.25,40.28,40.21,40.26,14000.0,21.5285,21.5445,21.5071,21.5338,14000.0
2006-06-12 13:25:00,40.27,40.28,40.18,40.22,22600.0,21.5392,21.5445,21.4911,21.5124,22600.0
2006-06-12 13:30:00,40.22,40.27,40.2,40.27,19000.0,21.5124,21.5392,21.5018,21.5392,19000.0
2006-06-12 13:35:00,40.25,40.25,40.07,40.11,56200.0,21.5285,21.5285,21.4322,21.4536,56200.0
2006-06-12 13:40:00,40.11,40.17,40.11,40.17,19800.0,21.4536,21.4857,21.4536,21.4857,19800.0
2006-06-12 13:45:00,40.17,40.29,40.17,40.23,42200.0,21.4857,21.5499,21.4857,21.5178,42200.0
2006-06-12 13:50:00,40.22,40.24,40.13,40.19,24000.0,21.5124,21.5231,21.4643,21.4964,24000.0
2006-06-12 13:55:00,40.18,40.27,40.16,40.2,14400.0,21.4911,21.5392,21.4804,21.5018,14400.0
2006-06-12 14:00:00,40.21,40.25,40.17,40.2,9300.0,21.5071,21.5285,21.4857,21.5018,9300.0
2006-06-12 14:05:00,40.2,40.2,40.0,40.05,53300.0,21.5018,21.5018,21.3948,21.4215,53300.0
2006-06-12 14:10:00,40.05,40.12,39.98,40.02,41900.0,21.4215,21.459,21.3841,21.4055,41900.0
2006-06-12 14:15:00,40.03,40.04,39.96,40.02,35800.0,21.4108,21.4162,21.3734,21.4055,35800.0
2006-06-12 14:20:00,40.02,40.07,39.98,40.06,43600.0,21.4055,21.4322,21.3841,21.4269,43600.0
2006-06-12 14:25:00,40.06,40.08,40.0,40.07,21300.0,21.4269,21.4376,21.3948,21.4322,21300.0
2006-06-12 14:30:00,40.07,40.07,39.96,40.01,52200.0,21.4322,21.4322,21.3734,21.4001,52200.0
2006-06-12 14:35:00,40.02,40.05,39.93,40.0,38200.0,21.4055,21.4215,21.3573,21.3948,38200.0
2006-06-12 14:40:00,40.0,40.02,39.92,39.96,42400.0,21.3948,21.4055,21.352,21.3734,42400.0
2006-06-12 14:45:00,39.96,39.99,39.91,39.95,117800.0,21.3734,21.3894,21.3466,21.368,117800.0
2006-06-12 14:50:00,39.95,40.0,39.89,39.89,74000.0,21.368,21.3948,21.3359,21.3359,74000.0
2006-06-12 14:55:00,39.88,39.97,39.87,39.96,43000.0,21.3306,21.3787,21.3252,21.3734,43000.0
2006-06-12 15:00:00,39.97,39.97,39.88,39.89,35100.0,21.3787,21.3787,21.3306,21.3359,35100.0
2006-06-12 15:05:00,39.89,39.91,39.75,39.77,72800.0,21.3359,21.3466,21.2611,21.2718,72800.0
2006-06-12 15:10:00,39.77,39.8,39.69,39.7,96000.0,21.2718,21.2878,21.229,21.2343,96000.0
2006-06-12 15:15:00,39.71,39.71,39.54,39.54,72400.0,21.2397,21.2397,21.1487,21.1487,72400.0
2006-06-12 15:20:00,39.55,39.58,39.41,39.45,171700.0,21.1541,21.1701,21.0792,21.1006,171700.0
2006-06-12 15:25:00,39.45,39.55,39.38,39.51,124100.0,21.1006,21.1541,21.0632,21.1327,124100.0
2006-06-12 15:30:00,39.51,39.55,39.21,39.23,172700.0,21.1327,21.1541,20.9722,20.9829,172700.0
2006-06-12 15:35:00,39.24,39.42,39.21,39.41,63100.0,20.9883,21.0846,20.9722,21.0792,63100.0
2006-06-12 15:40:00,39.4,39.43,39.36,39.43,53400.0,21.0739,21.0899,21.0525,21.0899,53400.0
2006-06-12 15:45:00,39.42,39.48,39.39,39.46,158800.0,21.0846,21.1166,21.0685,21.1059,158800.0
2006-06-12 15:50:00,39.45,39.53,39.37,39.43,143700.0,21.1006,21.1434,21.0578,21.0899,143700.0
2006-06-12 15:55:00,39.44,39.45,39.35,39.35,95800.0,21.0953,21.1006,21.0471,21.0471,95800.0
2006-06-13 09:30:00,39.32,39.68,39.27,39.6,100100.0,21.0311,21.2236,21.0043,21.1808,100100.0
2006-06-13 09:35:00,39.6,39.94,39.59,39.88,156300.0,21.1808,21.3627,21.1755,21.3306,156300.0
2006-06-13 09:40:00,39.88,39.98,39.66,39.97,131400.0,21.3306,21.3841,21.2129,21.3787,131400.0
2006-06-13 09:45:00,39.97,39.98,39.79,39.93,108100.0,21.3787,21.3841,21.2825,21.3573,108100.0
2006-06-13 09:50:00,39.92,40.04,39.88,39.92,104200.0,21.352,21.4162,21.3306,21.352,104200.0
2006-06-13 09:55:00,39.88,39.99,39.75,39.84,137000.0,21.3306,21.3894,21.2611,21.3092,137000.0
2006-06-13 10:00:00,39.83,39.94,39.7,39.91,115600.0,21.3039,21.3627,21.2343,21.3466,115600.0
2006-06-13 10:05:00,39.92,40.0,39.77,39.81,108700.0,21.352,21.3948,21.2718,21.2932,108700.0
2006-06-13 10:10:00,39.82,39.89,39.7,39.7,142000.0,21.2985,21.3359,21.2343,21.2343,142000.0
2006-06-13 10:15:00,39.71,39.88,39.69,39.85,89200.0,21.2397,21.3306,21.229,21.3145,89200.0
2006-06-13 10:20:00,39.82,39.9,39.75,39.82,76600.0,21.2985,21.3413,21.2611,21.2985,76600.0
2006-06-13 10:25:00,39.84,40.0,39.84,39.98,100800.0,21.3092,21.3948,21.3092,21.3841,100800.0
2006-06-13 10:30:00,39.98,40.14,39.93,40.0,96300.0,21.3841,21.4697,21.3573,21.3948,96300.0
2006-06-13 10:35:00,40.0,40.08,39.7,39.75,63800.0,21.3948,21.4376,21.2343,21.2611,63800.0
2006-06-13 10:40:00,39.74,39.82,39.58,39.58,96400.0,21.2557,21.2985,21.1701,21.1701,96400.0
2006-06-13 10:45:00,39.57,39.69,39.55,39.61,77800.0,21.1648,21.229,21.1541,21.1862,77800.0
2006-06-13 10:50:00,39.62,39.85,39.56,39.84,90500.0,21.1915,21.3145,21.1594,21.3092,90500.0
2006-06-13 10:55:00,39.86,39.95,39.74,39.75,113100.0,21.3199,21.368,21.2557,21.2611,113100.0
2006-06-13 11:00:00,39.76,39.9,39.69,39.85,123900.0,21.2664,21.3413,21.229,21.3145,123900.0
2006-06-13 11:05:00,39.85,39.94,39.8,39.94,98200.0,21.3145,21.3627,21.2878,21.3627,98200.0
2006-06-13 11:10:00,39.94,40.11,39.93,40.11,135100.0,21.3627,21.4536,21.3573,21.4536,135100.0
2006-06-13 11:15:00,40.11,40.28,40.05,40.16,112000.0,21.4536,21.5445,21.4215,21.4804,112000.0
2006-06-13 11:20:00,40.15,40.16,39.97,40.01,172600.0,21.475,21.4804,21.3787,21.4001,172600.0
2006-06-13 11:25:00,40.01,40.03,39.88,39.91,157100.0,21.4001,21.4108,21.3306,21.3466,157100.0
2006-06-13 11:30:00,39.93,40.09,39.92,40.03,151700.0,21.3573,21.4429,21.352,21.4108,151700.0
2006-06-13 11:35:00,40.02,40.03,39.84,39.95,37900.0,21.4055,21.4108,21.3092,21.368,37900.0
2006-06-13 11:40:00,39.95,39.95,39.72,39.77,50200.0,21.368,21.368,21.245,21.2718,50200.0
2006-06-13 11:45:00,39.78,40.13,39.77,40.08,54700.0,21.2771,21.4643,21.2718,21.4376,54700.0
2006-06-13 11:50:00,40.06,40.06,39.96,40.01,41500.0,21.4269,21.4269,21.3734,21.4001,41500.0
2006-06-13 11:55:00,40.04,40.19,40.03,40.15,23700.0,21.4162,21.4964,21.4108,21.475,23700.0
2006-06-13 12:00:00,40.16,40.18,39.98,40.05,97400.0,21.4804,21.4911,21.3841,21.4215,97400.0
2006-06-13 12:05:00,40.06,40.1,39.98,40.06,215800.0,21.4269,21.4483,21.3841,21.4269,215800.0
2006-06-13 12:10:00,40.06,40.11,40.01,40.04,29000.0,21.4269,21.4536,21.4001,21.4162,29000.0
2006-06-13 12:15:00,40.04,40.06,39.87,39.92,66700.0,21.4162,21.4269,21.3252,21.352,66700.0
2006-06-13 12:20:00,39.92,39.96,39.88,39.89,59300.0,21.352,21.3734,21.3306,21.3359,59300.0
2006-06-13 12:25:00,39.9,39.99,39.88,39.91,33400.0,21.3413,21.3894,21.3306,21.3466,33400.0
2006-06-13 12:30:00,39.91,40.01,39.9,39.99,35100.0,21.3466,21.4001,21.3413,21.3894,35100.0
2006-06-13 12:35:00,39.99,40.0,39.88,39.9,27000.0,21.3894,21.3948,21.3306,21.3413,27000.0
2006-06-13 12:40:00,39.89,40.08,39.88,40.04,50800.0,21.3359,21.4376,21.3306,21.4162,50800.0
2006-06-13 12:45:00,40.06,40.12,39.9,40.12,45800.0,21.4269,21.459,21.3413,21.459,45800.0
2006-06-13 12:50:00,40.1,40.14,40.08,40.12,28000.0,21.4483,21.4697,21.4376,21.459,28000.0
2006-06-13 12:55:00,40.14,40.15,40.08,40.11,35100.0,21.4697,21.475,21.4376,21.4536,35100.0
2006-06-13 13:00:00,40.09,40.09,39.92,39.97,242100.0,21.4429,21.4429,21.352,21.3787,242100.0
2006-06-13 13:05:00,39.96,40.0,39.9,39.9,27100.0,21.3734,21.3948,21.3413,21.3413,27100.0
2006-06-13 13:10:00,39.9,39.96,39.82,39.96,31200.0,21.3413,21.3734,21.2985,21.3734,31200.0
2006-06-13 13:15:00,39.95,39.99,39.9,39.97,23100.0,21.368,21.3894,21.3413,21.3787,23100.0
2006-06-13 13:20:00,39.97,39.98,39.77,39.77,33800.0,21.3787,21.3841,21.2718,21.2718,33800.0
2006-06-13 13:25:00,39.77,39.8,39.73,39.8,52400.0,21.2718,21.2878,21.2504,21.2878,52400.0
2006-06-13 13:30:00,39.81,39.9,39.73,39.89,28600.0,21.2932,21.3413,21.2504,21.3359,28600.0
2006-06-13 13:35:00,39.89,39.94,39.81,39.86,15300.0,21.3359,21.3627,21.2932,21.3199,15300.0
2006-06-13 13:40:00,39.85,40.0,39.82,39.99,23800.0,21.3145,21.3948,21.2985,21.3894,23800.0
2006-06-13 13:45:00,39.99,40.13,39.99,40.08,45600.0,21.3894,21.4643,21.3894,21.4376,45600.0
2006-06-13 13:50:00,40.08,40.16,40.05,40.08,32400.0,21.4376,21.4804,21.4215,21.4376,32400.0
2006-06-13 13:55:00,40.06,40.09,39.98,40.08,41700.0,21.4269,21.4429,21.3841,21.4376,41700.0
2006-06-13 14:00:00,40.07,40.12,40.05,40.11,36800.0,21.4322,21.459,21.4215,21.4536,36800.0
2006-06-13 14:05:00,40.11,40.12,40.04,40.1,36800.0,21.4536,21.459,21.4162,21.4483,36800.0
2006-06-13 14:10:00,40.11,40.12,39.96,39.98,33100.0,21.4536,21.459,21.3734,21.3841,33100.0
2006-06-13 14:15:00,39.98,40.07,39.91,39.93,39800.0,21.3841,21.4322,21.3466,21.3573,39800.0
2006-06-13 14:20:00,39.94,40.0,39.82,39.93,46100.0,21.3627,21.3948,21.2985,21.3573,46100.0
2006-06-13 14:25:00,39.92,40.07,39.88,39.99,40800.0,21.352,21.4322,21.3306,21.3894,40800.0
2006-06-13 14:30:00,39.98,40.02,39.84,39.89,34400.0,21.3841,21.4055,21.3092,21.3359,34400.0
2006-06-13 14:35:00,39.86,40.04,39.84,39.95,72500.0,21.3199,21.4162,21.3092,21.368,72500.0
2006-06-13 14:40:00,39.93,40.11,39.89,40.06,42200.0,21.3573,21.4536,21.3359,21.4269,42200.0
2006-06-13 14:45:00,40.05,40.05,39.85,39.9,39200.0,21.4215,21.4215,21.3145,21.3413,39200.0
2006-06-13 14:50:00,39.9,39.92,39.79,39.89,45600.0,21.3413,21.352,21.2825,21.3359,45600.0
2006-06-13 14:55:00,39.89,39.97,39.86,39.94,37600.0,21.3359,21.3787,21.3199,21.3627,37600.0
2006-06-13 15:00:00,39.94,39.94,39.74,39.81,53200.0,21.3627,21.3627,21.2557,21.2932,53200.0
2006-06-13 15:05:00,39.8,39.85,39.73,39.77,42600.0,21.2878,21.3145,21.2504,21.2718,42600.0
2006-06-13 15:10:00,39.76,39.92,39.74,39.82,60000.0,21.2664,21.352,21.2557,21.2985,60000.0
2006-06-13 15:15:00,39.83,39.84,39.75,39.81,57200.0,21.3039,21.3092,21.2611,21.2932,57200.0
2006-06-13 15:20:00,39.8,39.89,39.8,39.87,43600.0,21.2878,21.3359,21.2878,21.3252,43600.0
2006-06-13 15:25:00,39.88,40.03,39.85,39.93,105700.0,21.3306,21.4108,21.3145,21.3573,105700.0
2006-06-13 15:30:00,39.93,40.18,39.93,40.12,97100.0,21.3573,21.4911,21.3573,21.459,97100.0
2006-06-13 15:35:00,40.13,40.19,40.04,40.1,114400.0,21.4643,21.4964,21.4162,21.4483,114400.0
2006-06-13 15:40:00,40.1,40.2,40.06,40.13,78400.0,21.4483,21.5018,21.4269,21.4643,78400.0
2006-06-13 15:45:00,40.1,40.1,39.92,39.94,77700.0,21.4483,21.4483,21.352,21.3627,77700.0
2006-06-13 15:50:00,39.94,40.16,39.84,39.93,123300.0,21.3627,21.4804,21.3092,21.3573,123300.0
2006-06-13 15:55:00,39.94,40.16,39.75,39.8,121200.0,21.3627,21.4804,21.2611,21.2878,121200.0
2006-06-14 09:30:00,40.14,40.68,40.1,40.44,149800.0,21.4697,21.7585,21.4483,21.6301,149800.0
2006-06-14 09:35:00,40.44,40.47,40.21,40.23,145000.0,21.6301,21.6462,21.5071,21.5178,145000.0
2006-06-14 09:40:00,40.22,40.36,40.19,40.34,138800.0,21.5124,21.5873,21.4964,21.5766,138800.0
2006-06-14 09:45:00,40.34,40.42,40.24,40.24,101500.0,21.5766,21.6194,21.5231,21.5231,101500.0
2006-06-14 09:50:00,40.24,40.34,40.22,40.29,317200.0,21.5231,21.5766,21.5124,21.5499,317200.0
2006-06-14 09:55:00,40.28,40.3,40.04,40.2,119100.0,21.5445,21.5552,21.4162,21.5018,119100.0
2006-06-14 10:00:00,40.23,40.34,40.19,40.31,85000.0,21.5178,21.5766,21.4964,21.5606,85000.0
2006-06-14 10:05:00,40.29,40.37,40.23,40.3,115600.0,21.5499,21.5927,21.5178,21.5552,115600.0
2006-06-14 10:10:00,40.32,40.37,40.26,40.3,76400.0,21.5659,21.5927,21.5338,21.5552,76400.0
2006-06-14 10:15:00,40.31,40.37,40.28,40.32,89600.0,21.5606,21.5927,21.5445,21.5659,89600.0
2006-06-14 10:20:00,40.31,40.46,40.27,40.45,85900.0,21.5606,21.6408,21.5392,21.6355,85900.0
2006-06-14 10:25:00,40.45,40.52,40.4,40.45,76100.0,21.6355,21.6729,21.6087,21.6355,76100.0
2006-06-14 10:30:00,40.43,40.46,40.24,40.35,87000.0,21.6248,21.6408,21.5231,21.582,87000.0
2006-06-14 10:35:00,40.37,40.38,40.25,40.37,61000.0,21.5927,21.598,21.5285,21.5927,61000.0
2006-06-14 10:40:00,40.35,40.38,40.21,40.33,35400.0,21.582,21.598,21.5071,21.5713,35400.0
2006-06-14 10:45:00,40.32,40.42,40.32,40.41,31100.0,21.5659,21.6194,21.5659,21.6141,31100.0
2006-06-14 10:50:00,40.41,40.46,40.38,40.43,39600.0,21.6141,21.6408,21.598,21.6248,39600.0
2006-06-14 10:55:00,40.44,40.45,40.31,40.36,43900.0,21.6301,21.6355,21.5606,21.5873,43900.0
2006-06-14 11:00:00,40.37,40.4,40.23,40.26,40400.0,21.5927,21.6087,21.5178,21.5338,40400.0
2006-06-14 11:05:00,40.25,40.31,40.23,40.31,72800.0,21.5285,21.5606,21.5178,21.5606,72800.0
2006-06-14 11:10:00,40.31,40.4,40.31,40.36,29100.0,21.5606,21.6087,21.5606,21.5873,29100.0
2006-06-14 11:15:00,40.35,40.45,40.3,40.44,39800.0,21.582,21.6355,21.5552,21.6301,39800.0
2006-06-14 11:20:00,40.44,40.46,40.4,40.44,28400.0,21.6301,21.6408,21.6087,21.6301,28400.0
2006-06-14 11:25:00,40.44,40.47,40.38,40.44,30500.0,21.6301,21.6462,21.598,21.6301,30500.0
2006-06-14 11:30:00,40.44,40.46,40.37,40.42,80800.0,21.6301,21.6408,21.5927,21.6194,80800.0
2006-06-14 11:35:00,40.43,40.46,40.38,40.45,54400.0,21.6248,21.6408,21.598,21.6355,54400.0
2006-06-14 11:40:00,40.45,40.46,40.38,40.42,43200.0,21.6355,21.6408,21.598,21.6194,43200.0
2006-06-14 11:45:00,40.43,40.46,40.4,40.41,34700.0,21.6248,21.6408,21.6087,21.6141,34700.0
2006-06-14 11:50:00,40.41,40.45,40.38,40.4,19800.0,21.6141,21.6355,21.598,21.6087,19800.0
2006-06-14 11:55:00,40.4,40.43,40.33,40.43,28500.0,21.6087,21.6248,21.5713,21.6248,28500.0
2006-06-14 12:00:00,40.43,40.45,40.3,40.37,68400.0,21.6248,21.6355,21.5552,21.5927,68400.0
2006-06-14 12:05:00,40.38,40.43,40.31,40.42,26400.0,21.598,21.6248,21.5606,21.6194,26400.0
2006-06-14 12:10:00,40.41,40.45,40.41,40.41,28900.0,21.6141,21.6355,21.6141,21.6141,28900.0
2006-06-14 12:15:00,40.41,40.47,40.36,40.39,35500.0,21.6141,21.6462,21.5873,21.6034,35500.0
2006-06-14 12:20:00,40.39,40.43,40.34,40.43,23100.0,21.6034,21.6248,21.5766,21.6248,23100.0
2006-06-14 12:25:00,40.42,40.45,40.37,40.43,31100.0,21.6194,21.6355,21.5927,21.6248,31100.0
2006-06-14 12:30:00,40.42,40.45,40.39,40.39,15800.0,21.6194,21.6355,21.6034,21.6034,15800.0
2006-06-14 12:35:00,40.39,40.45,40.36,40.44,36700.0,21.6034,21.6355,21.5873,21.6301,36700.0
2006-06-14 12:40:00,40.45,40.45,40.4,40.4,8600.0,21.6355,21.6355,21.6087,21.6087,8600.0
2006-06-14 12:45:00,40.41,40.42,40.35,40.37,12200.0,21.6141,21.6194,21.582,21.5927,12200.0
2006-06-14 12:50:00,40.37,40.39,40.36,40.38,8400.0,21.5927,21.6034,21.5873,21.598,8400.0
2006-06-14 12:55:00,40.39,40.43,40.36,40.42,10700.0,21.6034,21.6248,21.5873,21.6194,10700.0
2006-06-14 13:00:00,40.41,40.42,40.34,40.38,21000.0,21.6141,21.6194,21.5766,21.598,21000.0
2006-06-14 13:05:00,40.37,40.42,40.34,40.4,56400.0,21.5927,21.6194,21.5766,21.6087,56400.0
2006-06-14 13:10:00,40.4,40.45,40.38,40.43,34300.0,21.6087,21.6355,21.598,21.6248,34300.0
2006-06-14 13:15:00,40.43,40.47,40.3,40.37,84400.0,21.6248,21.6462,21.5552,21.5927,84400.0
2006-06-14 13:20:00,40.37,40.43,40.31,40.34,44300.0,21.5927,21.6248,21.5606,21.5766,44300.0
2006-06-14 13:25:00,40.32,40.38,40.29,40.35,25600.0,21.5659,21.598,21.5499,21.582,25600.0
2006-06-14 13:30:00,40.34,40.34,40.2,40.21,28000.0,21.5766,21.5766,21.5018,21.5071,28000.0
2006-06-14 13:35:00,40.21,40.23,40.13,40.15,35000.0,21.5071,21.5178,21.4643,21.475,35000.0
2006-06-14 13:40:00,40.14,40.15,40.03,40.1,54900.0,21.4697,21.475,21.4108,21.4483,54900.0
2006-06-14 13:45:00,40.1,40.19,40.04,40.12,48100.0,21.4483,21.4964,21.4162,21.459,48100.0
2006-06-14 13:50:00,40.11,40.2,40.11,40.16,37100.0,21.4536,21.5018,21.4536,21.4804,37100.0
2006-06-14 13:55:00,40.16,40.33,40.13,40.32,33300.0,21.4804,21.5713,21.4643,21.5659,33300.0
2006-06-14 14:00:00,40.31,40.32,40.15,40.26,95800.0,21.5606,21.5659,21.475,21.5338,95800.0
2006-06-14 14:05:00,40.26,40.38,40.26,40.36,117400.0,21.5338,21.598,21.5338,21.5873,117400.0
2006-06-14 14:10:00,40.36,40.38,40.24,40.27,155700.0,21.5873,21.598,21.5231,21.5392,155700.0
2006-06-14 14:15:00,40.27,40.3,40.15,40.21,82800.0,21.5392,21.5552,21.475,21.5071,82800.0
2006-06-14 14:20:00,40.22,40.29,40.22,40.27,24600.0,21.5124,21.5499,21.5124,21.5392,24600.0
2006-06-14 14:25:00,40.26,40.29,40.23,40.29,19200.0,21.5338,21.5499,21.5178,21.5499,19200.0
2006-06-14 14:30:00,40.3,40.34,40.21,40.23,54600.0,21.5552,21.5766,21.5071,21.5178,54600.0
2006-06-14 14:35:00,40.24,40.32,40.22,40.26,28800.0,21.5231,21.5659,21.5124,21.5338,28800.0
2006-06-14 14:40:00,40.26,40.27,40.15,40.17,71000.0,21.5338,21.5392,21.475,21.4857,71000.0
2006-06-14 14:45:00,40.16,40.27,40.14,40.27,74400.0,21.4804,21.5392,21.4697,21.5392,74400.0
2006-06-14 14:50:00,40.27,40.32,40.11,40.21,81200.0,21.5392,21.5659,21.4536,21.5071,81200.0
2006-06-14 14:55:00,40.23,40.37,40.14,40.24,35500.0,21.5178,21.5927,21.4697,21.5231,35500.0
2006-06-14 15:00:00,40.25,40.4,40.23,40.4,48500.0,21.5285,21.6087,21.5178,21.6087,48500.0
2006-06-14 15:05:00,40.39,40.5,40.37,40.37,75000.0,21.6034,21.6622,21.5927,21.5927,75000.0
2006-06-14 15:10:00,40.37,40.48,40.33,40.48,60300.0,21.5927,21.6515,21.5713,21.6515,60300.0
2006-06-14 15:15:00,40.48,40.56,40.44,40.52,111100.0,21.6515,21.6943,21.6301,21.6729,111100.0
2006-06-14 15:20:00,40.52,40.62,40.42,40.43,116900.0,21.6729,21.7264,21.6194,21.6248,116900.0
2006-06-14 15:25:00,40.43,40.54,40.43,40.44,50000.0,21.6248,21.6836,21.6248,21.6301,50000.0
2006-06-14 15:30:00,40.45,40.48,40.39,40.46,79200.0,21.6355,21.6515,21.6034,21.6408,79200.0
2006-06-14 15:35:00,40.47,40.6,40.47,40.6,111300.0,21.6462,21.7157,21.6462,21.7157,111300.0
2006-06-14 15:40:00,40.6,40.6,40.48,40.58,64300.0,21.7157,21.7157,21.6515,21.705,64300.0
2006-06-14 15:45:00,40.58,40.61,40.58,40.6,97200.0,21.705,21.721,21.705,21.7157,97200.0
2006-06-14 15:50:00,40.59,40.65,40.59,40.64,129000.0,21.7104,21.7424,21.7104,21.7371,129000.0
2006-06-14 15:55:00,40.64,40.66,40.59,40.63,92700.0,21.7371,21.7478,21.7104,21.7317,92700.0
2006-06-15 09:30:00,40.88,41.23,40.85,41.22,446100.0,21.8655,22.0527,21.8494,22.0473,446100.0
2006-06-15 09:35:00,41.22,41.22,40.97,41.07,111400.0,22.0473,22.0473,21.9136,21.9671,111400.0
2006-06-15 09:40:00,41.07,41.38,41.04,41.35,204600.0,21.9671,22.1329,21.951,22.1169,204600.0
2006-06-15 09:45:00,41.33,41.38,41.26,41.37,57000.0,22.1062,22.1329,22.0687,22.1275,57000.0
2006-06-15 09:50:00,41.35,41.42,41.25,41.42,66100.0,22.1169,22.1543,22.0634,22.1543,66100.0
2006-06-15 09:55:00,41.42,41.43,41.22,41.32,116400.0,22.1543,22.1596,22.0473,22.1008,116400.0
2006-06-15 10:00:00,41.34,41.36,41.23,41.27,67000.0,22.1115,22.1222,22.0527,22.0741,67000.0
2006-06-15 10:05:00,41.28,41.36,41.25,41.34,34000.0,22.0794,22.1222,22.0634,22.1115,34000.0
2006-06-15 10:10:00,41.34,41.38,41.27,41.33,65900.0,22.1115,22.1329,22.0741,22.1062,65900.0
2006-06-15 10:15:00,41.32,41.37,41.28,41.3,29000.0,22.1008,22.1275,22.0794,22.0901,29000.0
2006-06-15 10:20:00,41.3,41.38,41.29,41.32,54800.0,22.0901,22.1329,22.0848,22.1008,54800.0
2006-06-15 10:25:00,41.33,41.36,41.32,41.36,31500.0,22.1062,22.1222,22.1008,22.1222,31500.0
2006-06-15 10:30:00,41.36,41.37,41.33,41.36,29700.0,22.1222,22.1275,22.1062,22.1222,29700.0
2006-06-15 10:35:00,41.36,41.38,41.31,41.35,50200.0,22.1222,22.1329,22.0955,22.1169,50200.0
2006-06-15 10:40:00,41.35,41.43,41.35,41.41,86100.0,22.1169,22.1596,22.1169,22.1489,86100.0
2006-06-15 10:45:00,41.4,41.52,41.38,41.46,169800.0,22.1436,22.2078,22.1329,22.1757,169800.0
2006-06-15 10:50:00,41.46,41.56,41.46,41.53,19500.0,22.1757,22.2292,22.1757,22.2131,19500.0
2006-06-15 10:55:00,41.52,41.54,41.43,41.44,23600.0,22.2078,22.2185,22.1596,22.165,23600.0
2006-06-15 11:00:00,41.44,41.48,41.42,41.45,25700.0,22.165,22.1864,22.1543,22.1703,25700.0
2006-06-15 11:05:00,41.46,41.55,41.45,41.54,24600.0,22.1757,22.2238,22.1703,22.2185,24600.0
2006-06-15 11:10:00,41.55,41.64,41.55,41.63,52100.0,22.2238,22.272,22.2238,22.2666,52100.0
2006-06-15 11:15:00,41.63,41.64,41.6,41.62,38500.0,22.2666,22.272,22.2506,22.2613,38500.0
2006-06-15 11:20:00,41.62,41.64,41.6,41.62,17600.0,22.2613,22.272,22.2506,22.2613,17600.0
2006-06-15 11:25:00,41.61,41.64,41.58,41.63,57100.0,22.2559,22.272,22.2399,22.2666,57100.0
2006-06-15 11:30:00,41.63,41.64,41.6,41.61,23600.0,22.2666,22.272,22.2506,22.2559,23600.0
2006-06-15 11:35:00,41.61,41.63,41.54,41.55,20700.0,22.2559,22.2666,22.2185,22.2238,20700.0
2006-06-15 11:40:00,41.57,41.59,41.52,41.52,20000.0,22.2345,22.2452,22.2078,22.2078,20000.0
2006-06-15 11:45:00,41.54,41.6,41.52,41.55,16900.0,22.2185,22.2506,22.2078,22.2238,16900.0
2006-06-15 11:50:00,41.56,41.62,41.56,41.61,20000.0,22.2292,22.2613,22.2292,22.2559,20000.0
2006-06-15 11:55:00,41.61,41.63,41.6,41.63,27600.0,22.2559,22.2666,22.2506,22.2666,27600.0
2006-06-15 12:00:00,41.62,41.63,41.51,41.55,33700.0,22.2613,22.2666,22.2024,22.2238,33700.0
2006-06-15 12:05:00,41.54,41.6,41.5,41.5,36600.0,22.2185,22.2506,22.1971,22.1971,36600.0
2006-06-15 12:10:00,41.5,41.54,41.5,41.54,25500.0,22.1971,22.2185,22.1971,22.2185,25500.0
2006-06-15 12:15:00,41.52,41.54,41.46,41.53,25500.0,22.2078,22.2185,22.1757,22.2131,25500.0
2006-06-15 12:20:00,41.54,41.56,41.53,41.55,8000.0,22.2185,22.2292,22.2131,22.2238,8000.0
2006-06-15 12:25:00,41.55,41.64,41.54,41.63,46100.0,22.2238,22.272,22.2185,22.2666,46100.0
2006-06-15 12:30:00,41.63,41.69,41.61,41.69,51500.0,22.2666,22.2987,22.2559,22.2987,51500.0
2006-06-15 12:35:00,41.69,41.69,41.63,41.68,15400.0,22.2987,22.2987,22.2666,22.2934,15400.0
2006-06-15 12:40:00,41.67,41.69,41.66,41.67,11200.0,22.288,22.2987,22.2827,22.288,11200.0
2006-06-15 12:45:00,41.68,41.78,41.68,41.78,56000.0,22.2934,22.3468,22.2934,22.3468,56000.0
2006-06-15 12:50:00,41.78,41.84,41.77,41.8,39800.0,22.3468,22.3789,22.3415,22.3575,39800.0
2006-06-15 12:55:00,41.8,41.8,41.7,41.72,50800.0,22.3575,22.3575,22.3041,22.3148,50800.0
2006-06-15 13:00:00,41.72,41.72,41.71,41.71,46000.0,22.3148,22.3148,22.3094,22.3094,46000.0
2006-06-15 13:05:00,41.72,41.72,41.7,41.71,15300.0,22.3148,22.3148,22.3041,22.3094,15300.0
2006-06-15 13:10:00,41.71,41.72,41.7,41.71,19300.0,22.3094,22.3148,22.3041,22.3094,19300.0
2006-06-15 13:15:00,41.72,41.72,41.67,41.72,34000.0,22.3148,22.3148,22.288,22.3148,34000.0
2006-06-15 13:20:00,41.72,41.72,41.69,41.7,13400.0,22.3148,22.3148,22.2987,22.3041,13400.0
2006-06-15 13:25:00,41.69,41.7,41.64,41.64,26500.0,22.2987,22.3041,22.272,22.272,26500.0
2006-06-15 13:30:00,41.64,41.65,41.57,41.65,52500.0,22.272,22.2773,22.2345,22.2773,52500.0
2006-06-15 13:35:00,41.64,41.65,41.56,41.59,36700.0,22.272,22.2773,22.2292,22.2452,36700.0
2006-06-15 13:40:00,41.59,41.66,41.57,41.66,29200.0,22.2452,22.2827,22.2345,22.2827,29200.0
2006-06-15 13:45:00,41.66,41.74,41.56,41.72,67000.0,22.2827,22.3255,22.2292,22.3148,67000.0
2006-06-15 13:50:00,41.72,41.72,41.64,41.65,24900.0,22.3148,22.3148,22.272,22.2773,24900.0
2006-06-15 13:55:00,41.64,41.73,41.64,41.73,14600.0,22.272,22.3201,22.272,22.3201,14600.0
2006-06-15 14:00:00,41.72,41.75,41.7,41.75,45300.0,22.3148,22.3308,22.3041,22.3308,45300.0
2006-06-15 14:05:00,41.75,41.83,41.73,41.76,57100.0,22.3308,22.3736,22.3201,22.3361,57100.0
2006-06-15 14:10:00,41.76,41.77,41.74,41.74,32100.0,22.3361,22.3415,22.3255,22.3255,32100.0
2006-06-15 14:15:00,41.74,41.77,41.69,41.77,126300.0,22.3255,22.3415,22.2987,22.3415,126300.0
2006-06-15 14:20:00,41.77,41.79,41.75,41.76,53400.0,22.3415,22.3522,22.3308,22.3361,53400.0
2006-06-15 14:25:00,41.75,41.8,41.75,41.8,92000.0,22.3308,22.3575,22.3308,22.3575,92000.0
2006-06-15 14:30:00,41.79,42.05,41.79,41.96,82600.0,22.3522,22.4913,22.3522,22.4431,82600.0
2006-06-15 14:35:00,41.96,41.98,41.91,41.96,60900.0,22.4431,22.4538,22.4164,22.4431,60900.0
2006-06-15 14:40:00,41.96,41.98,41.88,41.95,82400.0,22.4431,22.4538,22.4003,22.4378,82400.0
2006-06-15 14:45:00,41.95,41.98,41.78,41.84,51000.0,22.4378,22.4538,22.3468,22.3789,51000.0
2006-06-15 14:50:00,41.84,41.96,41.83,41.95,61500.0,22.3789,22.4431,22.3736,22.4378,61500.0
2006-06-15 14:55:00,41.96,41.96,41.9,41.96,45900.0,22.4431,22.4431,22.411,22.4431,45900.0
2006-06-15 15:00:00,41.96,41.96,41.91,41.95,27600.0,22.4431,22.4431,22.4164,22.4378,27600.0
2006-06-15 15:05:00,41.95,42.03,41.94,41.99,57700.0,22.4378,22.4806,22.4324,22.4592,57700.0
2006-06-15 15:10:00,41.98,42.01,41.95,42.0,45300.0,22.4538,22.4699,22.4378,22.4645,45300.0
2006-06-15 15:15:00,42.0,42.01,41.97,41.97,88700.0,22.4645,22.4699,22.4485,22.4485,88700.0
2006-06-15 15:20:00,41.97,42.0,41.89,41.89,96000.0,22.4485,22.4645,22.4057,22.4057,96000.0
2006-06-15 15:25:00,41.89,42.0,41.88,41.97,30900.0,22.4057,22.4645,22.4003,22.4485,30900.0
2006-06-15 15:30:00,41.96,42.07,41.93,42.07,59600.0,22.4431,22.502,22.4271,22.502,59600.0
2006-06-15 15:35:00,42.07,42.16,42.06,42.1,88600.0,22.502,22.5501,22.4966,22.518,88600.0
2006-06-15 15:40:00,42.11,42.26,42.1,42.26,118400.0,22.5234,22.6036,22.518,22.6036,118400.0
2006-06-15 15:45:00,42.26,42.29,42.19,42.23,130500.0,22.6036,22.6196,22.5661,22.5875,130500.0
2006-06-15 15:50:00,42.23,42.25,42.04,42.11,125800.0,22.5875,22.5982,22.4859,22.5234,125800.0
2006-06-15 15:55:00,42.12,42.22,42.08,42.22,166600.0,22.5287,22.5822,22.5073,22.5822,166600.0
2006-06-16 09:30:00,42.18,42.32,41.89,42.01,1431600.0,22.5608,22.6357,22.4057,22.4699,1431600.0
2006-06-16 09:35:00,42.01,42.02,41.76,41.86,102800.0,22.4699,22.4752,22.3361,22.3896,102800.0
2006-06-16 09:40:00,41.83,41.92,41.82,41.83,54000.0,22.3736,22.4217,22.3682,22.3736,54000.0
2006-06-16 09:45:00,41.84,42.09,41.71,41.87,84400.0,22.3789,22.5127,22.3094,22.395,84400.0
2006-06-16 09:50:00,41.87,42.2,41.87,42.17,113100.0,22.395,22.5715,22.395,22.5554,113100.0
2006-06-16 09:55:00,42.18,42.33,42.1,42.28,99700.0,22.5608,22.641,22.518,22.6143,99700.0
2006-06-16 10:00:00,42.31,42.33,41.99,42.1,80200.0,22.6303,22.641,22.4592,22.518,80200.0
2006-06-16 10:05:00,42.1,42.12,41.71,41.74,91100.0,22.518,22.5287,22.3094,22.3255,91100.0
2006-06-16 10:10:00,41.73,41.82,41.68,41.76,61400.0,22.3201,22.3682,22.2934,22.3361,61400.0
2006-06-16 10:15:00,41.74,41.85,41.67,41.68,60400.0,22.3255,22.3843,22.288,22.2934,60400.0
2006-06-16 10:20:00,41.68,41.68,41.57,41.65,38800.0,22.2934,22.2934,22.2345,22.2773,38800.0
2006-06-16 10:25:00,41.65,41.71,41.55,41.55,40100.0,22.2773,22.3094,22.2238,22.2238,40100.0
2006-06-16 10:30:00,41.55,41.68,41.51,41.52,52600.0,22.2238,22.2934,22.2024,22.2078,52600.0
2006-06-16 10:35:00,41.53,41.69,41.53,41.65,34100.0,22.2131,22.2987,22.2131,22.2773,34100.0
2006-06-16 10:40:00,41.65,41.66,41.52,41.55,36400.0,22.2773,22.2827,22.2078,22.2238,36400.0
2006-06-16 10:45:00,41.55,41.55,41.34,41.34,59100.0,22.2238,22.2238,22.1115,22.1115,59100.0
2006-06-16 10:50:00,41.34,41.36,41.3,41.33,53000.0,22.1115,22.1222,22.0901,22.1062,53000.0
2006-06-16 10:55:00,41.34,41.35,41.22,41.3,52500.0,22.1115,22.1169,22.0473,22.0901,52500.0
2006-06-16 11:00:00,41.29,41.45,41.27,41.38,73300.0,22.0848,22.1703,22.0741,22.1329,73300.0
2006-06-16 11:05:00,41.37,41.47,41.31,41.36,41700.0,22.1275,22.181,22.0955,22.1222,41700.0
2006-06-16 11:10:00,41.35,41.47,41.3,41.45,32700.0,22.1169,22.181,22.0901,22.1703,32700.0
2006-06-16 11:15:00,41.44,41.47,41.39,41.44,18600.0,22.165,22.181,22.1382,22.165,18600.0
2006-06-16 11:20:00,41.43,41.44,41.28,41.32,28200.0,22.1596,22.165,22.0794,22.1008,28200.0
2006-06-16 11:25:00,41.28,41.4,41.25,41.37,26200.0,22.0794,22.1436,22.0634,22.1275,26200.0
2006-06-16 11:30:00,41.36,41.44,41.32,41.42,29500.0,22.1222,22.165,22.1008,22.1543,29500.0
2006-06-16 11:35:00,41.41,41.56,41.41,41.54,46200.0,22.1489,22.2292,22.1489,22.2185,46200.0
2006-06-16 11:40:00,41.54,41.54,41.45,41.52,16600.0,22.2185,22.2185,22.1703,22.2078,16600.0
2006-06-16 11:45:00,41.51,41.58,41.49,41.55,40300.0,22.2024,22.2399,22.1917,22.2238,40300.0
2006-06-16 11:50:00,41.56,41.68,41.54,41.66,44300.0,22.2292,22.2934,22.2185,22.2827,44300.0
2006-06-16 11:55:00,41.63,41.67,41.55,41.55,17900.0,22.2666,22.288,22.2238,22.2238,17900.0
2006-06-16 12:00:00,41.55,41.76,41.55,41.76,44100.0,22.2238,22.3361,22.2238,22.3361,44100.0
2006-06-16 12:05:00,41.75,41.76,41.7,41.75,23000.0,22.3308,22.3361,22.3041,22.3308,23000.0
2006-06-16 12:10:00,41.75,41.82,41.62,41.7,69300.0,22.3308,22.3682,22.2613,22.3041,69300.0
2006-06-16 12:15:00,41.68,41.72,41.6,41.66,39900.0,22.2934,22.3148,22.2506,22.2827,39900.0
2006-06-16 12:20:00,41.64,41.64,41.53,41.56,24400.0,22.272,22.272,22.2131,22.2292,24400.0
2006-06-16 12:25:00,41.56,41.61,41.52,41.6,19800.0,22.2292,22.2559,22.2078,22.2506,19800.0
2006-06-16 12:30:00,41.61,41.61,41.55,41.58,20600.0,22.2559,22.2559,22.2238,22.2399,20600.0
2006-06-16 12:35:00,41.57,41.57,41.41,41.48,28300.0,22.2345,22.2345,22.1489,22.1864,28300.0
2006-06-16 12:40:00,41.48,41.54,41.46,41.47,24600.0,22.1864,22.2185,22.1757,22.181,24600.0
2006-06-16 12:45:00,41.48,41.56,41.38,41.43,33500.0,22.1864,22.2292,22.1329,22.1596,33500.0
2006-06-16 12:50:00,41.43,41.52,41.42,41.5,35900.0,22.1596,22.2078,22.1543,22.1971,35900.0
2006-06-16 12:55:00,41.5,41.59,41.47,41.59,23600.0,22.1971,22.2452,22.181,22.2452,23600.0
2006-06-16 13:00:00,41.58,41.6,41.55,41.59,9600.0,22.2399,22.2506,22.2238,22.2452,9600.0
2006-06-16 13:05:00,41.59,41.68,41.56,41.65,36000.0,22.2452,22.2934,22.2292,22.2773,36000.0
2006-06-16 13:10:00,41.64,41.66,41.63,41.64,10400.0,22.272,22.2827,22.2666,22.272,10400.0
2006-06-16 13:15:00,41.63,41.67,41.59,41.59,32900.0,22.2666,22.288,22.2452,22.2452,32900.0
2006-06-16 13:20:00,41.59,41.61,41.49,41.52,27400.0,22.2452,22.2559,22.1917,22.2078,27400.0
2006-06-16 13:25:00,41.52,41.68,41.49,41.6,40100.0,22.2078,22.2934,22.1917,22.2506,40100.0
2006-06-16 13:30:00,41.58,41.59,41.48,41.5,33400.0,22.2399,22.2452,22.1864,22.1971,33400.0
2006-06-16 13:35:00,41.51,41.56,41.49,41.52,19800.0,22.2024,22.2292,22.1917,22.2078,19800.0
2006-06-16 13:40:00,41.52,41.57,41.48,41.51,26100.0,22.2078,22.2345,22.1864,22.2024,26100.0
2006-06-16 13:45:00,41.52,41.58,41.5,41.55,26000.0,22.2078,22.2399,22.1971,22.2238,26000.0
2006-06-16 13:50:00,41.55,41.62,41.54,41.6,10300.0,22.2238,22.2613,22.2185,22.2506,10300.0
2006-06-16 13:55:00,41.59,41.63,41.58,41.62,13900.0,22.2452,22.2666,22.2399,22.2613,13900.0
2006-06-16 14:00:00,41.62,41.63,41.56,41.59,32600.0,22.2613,22.2666,22.2292,22.2452,32600.0
2006-06-16 14:05:00,41.59,41.6,41.55,41.56,9000.0,22.2452,22.2506,22.2238,22.2292,9000.0
2006-06-16 14:10:00,41.57,41.61,41.51,41.55,10500.0,22.2345,22.2559,22.2024,22.2238,10500.0
2006-06-16 14:15:00,41.55,41.73,41.55,41.64,62000.0,22.2238,22.3201,22.2238,22.272,62000.0
2006-06-16 14:20:00,41.62,41.72,41.61,41.68,20200.0,22.2613,22.3148,22.2559,22.2934,20200.0
2006-06-16 14:25:00,41.68,41.68,41.55,41.59,16500.0,22.2934,22.2934,22.2238,22.2452,16500.0
2006-06-16 14:30:00,41.6,41.63,41.55,41.58,12300.0,22.2506,22.2666,22.2238,22.2399,12300.0
2006-06-16 14:35:00,41.59,41.61,41.5,41.51,32100.0,22.2452,22.2559,22.1971,22.2024,32100.0
2006-06-16 14:40:00,41.5,41.55,41.47,41.5,18400.0,22.1971,22.2238,22.181,22.1971,18400.0
2006-06-16 14:45:00,41.51,41.54,41.45,41.49,38600.0,22.2024,22.2185,22.1703,22.1917,38600.0
2006-06-16 14:50:00,41.49,41.61,41.49,41.58,39300.0,22.1917,22.2559,22.1917,22.2399,39300.0
2006-06-16 14:55:00,41.59,41.64,41.58,41.6,15900.0,22.2452,22.272,22.2399,22.2506,15900.0
2006-06-16 15:00:00,41.6,41.71,41.6,41.67,53300.0,22.2506,22.3094,22.2506,22.288,53300.0
2006-06-16 15:05:00,41.68,41.7,41.58,41.63,39200.0,22.2934,22.3041,22.2399,22.2666,39200.0
2006-06-16 15:10:00,41.63,41.71,41.6,41.7,26000.0,22.2666,22.3094,22.2506,22.3041,26000.0
2006-06-16 15:15:00,41.69,41.7,41.66,41.68,16600.0,22.2987,22.3041,22.2827,22.2934,16600.0
2006-06-16 15:20:00,41.67,41.73,41.65,41.73,39400.0,22.288,22.3201,22.2773,22.3201,39400.0
2006-06-16 15:25:00,41.73,41.78,41.72,41.78,13800.0,22.3201,22.3468,22.3148,22.3468,13800.0
2006-06-16 15:30:00,41.77,41.87,41.77,41.83,65000.0,22.3415,22.395,22.3415,22.3736,65000.0
2006-06-16 15:35:00,41.82,41.82,41.72,41.72,36800.0,22.3682,22.3682,22.3148,22.3148,36800.0
2006-06-16 15:40:00,41.73,41.77,41.72,41.72,49200.0,22.3201,22.3415,22.3148,22.3148,49200.0
2006-06-16 15:45:00,41.72,41.72,41.68,41.69,50700.0,22.3148,22.3148,22.2934,22.2987,50700.0
2006-06-16 15:50:00,41.69,41.72,41.67,41.72,35500.0,22.2987,22.3148,22.288,22.3148,35500.0
2006-06-16 15:55:00,41.72,41.72,41.65,41.65,93800.0,22.3148,22.3148,22.2773,22.2773,93800.0
2006-06-19 09:30:00,41.85,41.97,41.76,41.97,53000.0,22.3843,22.4485,22.3361,22.4485,53000.0
2006-06-19 09:35:00,41.94,41.97,41.72,41.72,40000.0,22.4324,22.4485,22.3148,22.3148,40000.0
2006-06-19 09:40:00,41.73,41.73,41.55,41.56,42200.0,22.3201,22.3201,22.2238,22.2292,42200.0
2006-06-19 09:45:00,41.56,41.6,41.47,41.57,40700.0,22.2292,22.2506,22.181,22.2345,40700.0
2006-06-19 09:50:00,41.58,41.62,41.48,41.56,35500.0,22.2399,22.2613,22.1864,22.2292,35500.0
2006-06-19 09:55:00,41.53,41.57,41.33,41.45,34100.0,22.2131,22.2345,22.1062,22.1703,34100.0
2006-06-19 10:00:00,41.46,41.53,41.35,41.46,55100.0,22.1757,22.2131,22.1169,22.1757,55100.0
2006-06-19 10:05:00,41.46,41.53,41.42,41.48,37600.0,22.1757,22.2131,22.1543,22.1864,37600.0
2006-06-19 10:10:00,41.49,41.49,41.31,41.34,32300.0,22.1917,22.1917,22.0955,22.1115,32300.0
2006-06-19 10:15:00,41.34,41.35,41.25,41.31,40700.0,22.1115,22.1169,22.0634,22.0955,40700.0
2006-06-19 10:20:00,41.29,41.31,41.1,41.12,48200.0,22.0848,22.0955,21.9831,21.9938,48200.0
2006-06-19 10:25:00,41.1,41.16,40.95,40.99,116500.0,21.9831,22.0152,21.9029,21.9243,116500.0
2006-06-19 10:30:00,41.0,41.11,40.88,40.9,62300.0,21.9296,21.9885,21.8655,21.8762,62300.0
2006-06-19 10:35:00,40.89,41.05,40.83,41.01,48700.0,21.8708,21.9564,21.8387,21.935,48700.0
2006-06-19 10:40:00,41.02,41.14,41.01,41.08,24000.0,21.9403,22.0045,21.935,21.9724,24000.0
2006-06-19 10:45:00,41.08,41.13,41.06,41.09,23000.0,21.9724,21.9992,21.9617,21.9778,23000.0
2006-06-19 10:50:00,41.09,41.31,41.09,41.23,56800.0,21.9778,22.0955,21.9778,22.0527,56800.0
2006-06-19 10:55:00,41.21,41.22,41.15,41.15,12700.0,22.042,22.0473,22.0099,22.0099,12700.0
2006-06-19 11:00:00,41.16,41.24,41.16,41.22,24400.0,22.0152,22.058,22.0152,22.0473,24400.0
2006-06-19 11:05:00,41.22,41.32,41.12,41.32,34200.0,22.0473,22.1008,21.9938,22.1008,34200.0
2006-06-19 11:10:00,41.32,41.44,41.31,41.33,28000.0,22.1008,22.165,22.0955,22.1062,28000.0
2006-06-19 11:15:00,41.31,41.43,41.24,41.43,32400.0,22.0955,22.1596,22.058,22.1596,32400.0
2006-06-19 11:20:00,41.42,41.43,41.28,41.31,23700.0,22.1543,22.1596,22.0794,22.0955,23700.0
2006-06-19 11:25:00,41.31,41.33,41.2,41.26,42600.0,22.0955,22.1062,22.0366,22.0687,42600.0
2006-06-19 11:30:00,41.27,41.35,41.24,41.3,40800.0,22.0741,22.1169,22.058,22.0901,40800.0
2006-06-19 11:35:00,41.29,41.32,41.21,41.25,21300.0,22.0848,22.1008,22.042,22.0634,21300.0
2006-06-19 11:40:00,41.25,41.37,41.25,41.32,39300.0,22.0634,22.1275,22.0634,22.1008,39300.0
2006-06-19 11:45:00,41.33,41.35,41.24,41.28,45500.0,22.1062,22.1169,22.058,22.0794,45500.0
2006-06-19 11:50:00,41.26,41.29,41.15,41.19,35700.0,22.0687,22.0848,22.0099,22.0313,35700.0
2006-06-19 11:55:00,41.18,41.23,41.13,41.2,20500.0,22.0259,22.0527,21.9992,22.0366,20500.0
2006-06-19 12:00:00,41.19,41.24,41.16,41.19,52200.0,22.0313,22.058,22.0152,22.0313,52200.0
2006-06-19 12:05:00,41.18,41.23,41.15,41.15,35600.0,22.0259,22.0527,22.0099,22.0099,35600.0
2006-06-19 12:10:00,41.16,41.2,41.13,41.2,20400.0,22.0152,22.0366,21.9992,22.0366,20400.0
2006-06-19 12:15:00,41.2,41.25,41.17,41.2,34300.0,22.0366,22.0634,22.0206,22.0366,34300.0
2006-06-19 12:20:00,41.2,41.21,41.15,41.15,10400.0,22.0366,22.042,22.0099,22.0099,10400.0
2006-06-19 12:25:00,41.15,41.21,41.15,41.21,22600.0,22.0099,22.042,22.0099,22.042,22600.0
2006-06-19 12:30:00,41.21,41.23,41.17,41.21,24000.0,22.042,22.0527,22.0206,22.042,24000.0
2006-06-19 12:35:00,41.22,41.22,41.17,41.18,24100.0,22.0473,22.0473,22.0206,22.0259,24100.0
2006-06-19 12:40:00,41.2,41.21,41.19,41.21,9100.0,22.0366,22.042,22.0313,22.042,9100.0
2006-06-19 12:45:00,41.21,41.21,41.17,41.18,12700.0,22.042,22.042,22.0206,22.0259,12700.0
2006-06-19 12:50:00,41.19,41.19,41.09,41.1,24100.0,22.0313,22.0313,21.9778,21.9831,24100.0
2006-06-19 12:55:00,41.09,41.15,41.05,41.1,23100.0,21.9778,22.0099,21.9564,21.9831,23100.0
2006-06-19 13:00:00,41.09,41.1,41.01,41.01,20200.0,21.9778,21.9831,21.935,21.935,20200.0
2006-06-19 13:05:00,41.0,41.01,40.9,40.97,33900.0,21.9296,21.935,21.8762,21.9136,33900.0
2006-06-19 13:10:00,40.92,40.97,40.73,40.8,53400.0,21.8869,21.9136,21.7852,21.8227,53400.0
2006-06-19 13:15:00,40.79,40.88,40.74,40.86,41400.0,21.8173,21.8655,21.7906,21.8548,41400.0
2006-06-19 13:20:00,40.86,40.86,40.73,40.79,38100.0,21.8548,21.8548,21.7852,21.8173,38100.0
2006-06-19 13:25:00,40.79,40.82,40.7,40.82,34400.0,21.8173,21.8334,21.7692,21.8334,34400.0
2006-06-19 13:30:00,40.79,40.79,40.7,40.72,26500.0,21.8173,21.8173,21.7692,21.7799,26500.0
2006-06-19 13:35:00,40.72,40.79,40.66,40.75,41400.0,21.7799,21.8173,21.7478,21.7959,41400.0
2006-06-19 13:40:00,40.74,40.75,40.61,40.73,76800.0,21.7906,21.7959,21.721,21.7852,76800.0
2006-06-19 13:45:00,40.72,40.87,40.67,40.72,42200.0,21.7799,21.8601,21.7531,21.7799,42200.0
2006-06-19 13:50:00,40.71,40.73,40.6,40.65,74000.0,21.7745,21.7852,21.7157,21.7424,74000.0
2006-06-19 13:55:00,40.65,40.68,40.58,40.61,56000.0,21.7424,21.7585,21.705,21.721,56000.0
2006-06-19 14:00:00,40.61,40.63,40.54,40.6,49700.0,21.721,21.7317,21.6836,21.7157,49700.0
2006-06-19 14:05:00,40.61,40.61,40.54,40.59,50000.0,21.721,21.721,21.6836,21.7104,50000.0
2006-06-19 14:10:00,40.58,40.68,40.53,40.6,104300.0,21.705,21.7585,21.6783,21.7157,104300.0
2006-06-19 14:15:00,40.6,40.66,40.57,40.62,40800.0,21.7157,21.7478,21.6997,21.7264,40800.0
2006-06-19 14:20:00,40.62,40.62,40.47,40.48,63300.0,21.7264,21.7264,21.6462,21.6515,63300.0
2006-06-19 14:25:00,40.47,40.55,40.41,40.5,72800.0,21.6462,21.689,21.6141,21.6622,72800.0
2006-06-19 14:30:00,40.49,40.52,40.41,40.48,50400.0,21.6569,21.6729,21.6141,21.6515,50400.0
2006-06-19 14:35:00,40.47,40.47,40.4,40.42,42000.0,21.6462,21.6462,21.6087,21.6194,42000.0
2006-06-19 14:40:00,40.42,40.42,40.34,40.35,39400.0,21.6194,21.6194,21.5766,21.582,39400.0
2006-06-19 14:45:00,40.35,40.35,40.23,40.26,62500.0,21.582,21.582,21.5178,21.5338,62500.0
2006-06-19 14:50:00,40.26,40.35,40.21,40.34,72400.0,21.5338,21.582,21.5071,21.5766,72400.0
2006-06-19 14:55:00,40.33,40.34,40.22,40.22,43100.0,21.5713,21.5766,21.5124,21.5124,43100.0
2006-06-19 15:00:00,40.2,40.3,40.18,40.27,60400.0,21.5018,21.5552,21.4911,21.5392,60400.0
2006-06-19 15:05:00,40.27,40.37,40.24,40.35,37800.0,21.5392,21.5927,21.5231,21.582,37800.0
2006-06-19 15:10:00,40.35,40.45,40.33,40.42,46400.0,21.582,21.6355,21.5713,21.6194,46400.0
2006-06-19 15:15:00,40.42,40.55,40.37,40.53,43400.0,21.6194,21.689,21.5927,21.6783,43400.0
2006-06-19 15:20:00,40.53,40.63,40.51,40.62,81400.0,21.6783,21.7317,21.6676,21.7264,81400.0
2006-06-19 15:25:00,40.62,40.77,40.58,40.73,79300.0,21.7264,21.8066,21.705,21.7852,79300.0
2006-06-19 15:30:00,40.73,40.74,40.69,40.71,31900.0,21.7852,21.7906,21.7638,21.7745,31900.0
2006-06-19 15:35:00,40.71,40.77,40.66,40.68,52200.0,21.7745,21.8066,21.7478,21.7585,52200.0
2006-06-19 15:40:00,40.67,40.68,40.53,40.54,73300.0,21.7531,21.7585,21.6783,21.6836,73300.0
2006-06-19 15:45:00,40.53,40.53,40.43,40.5,60600.0,21.6783,21.6783,21.6248,21.6622,60600.0
2006-06-19 15:50:00,40.51,40.54,40.4,40.41,102900.0,21.6676,21.6836,21.6087,21.6141,102900.0
2006-06-19 15:55:00,40.41,40.56,40.38,40.55,185900.0,21.6141,21.6943,21.598,21.689,185900.0
2006-06-20 09:30:00,40.51,40.72,40.4,40.41,85700.0,21.6676,21.7799,21.6087,21.6141,85700.0
2006-06-20 09:35:00,40.39,40.63,40.36,40.55,42300.0,21.6034,21.7317,21.5873,21.689,42300.0
2006-06-20 09:40:00,40.55,40.56,40.34,40.42,39400.0,21.689,21.6943,21.5766,21.6194,39400.0
2006-06-20 09:45:00,40.42,40.42,40.07,40.11,81100.0,21.6194,21.6194,21.4322,21.4536,81100.0
2006-06-20 09:50:00,40.11,40.21,40.06,40.18,70900.0,21.4536,21.5071,21.4269,21.4911,70900.0
2006-06-20 09:55:00,40.18,40.18,40.05,40.07,66500.0,21.4911,21.4911,21.4215,21.4322,66500.0
2006-06-20 10:00:00,40.07,40.09,40.0,40.02,62800.0,21.4322,21.4429,21.3948,21.4055,62800.0
2006-06-20 10:05:00,40.01,40.18,40.01,40.12,68800.0,21.4001,21.4911,21.4001,21.459,68800.0
2006-06-20 10:10:00,40.1,40.23,40.08,40.12,43000.0,21.4483,21.5178,21.4376,21.459,43000.0
2006-06-20 10:15:00,40.12,40.32,40.12,40.28,83300.0,21.459,21.5659,21.459,21.5445,83300.0
2006-06-20 10:20:00,40.28,40.34,40.17,40.25,43600.0,21.5445,21.5766,21.4857,21.5285,43600.0
2006-06-20 10:25:00,40.24,40.42,40.18,40.33,93800.0,21.5231,21.6194,21.4911,21.5713,93800.0
2006-06-20 10:30:00,40.34,40.47,40.34,40.42,44600.0,21.5766,21.6462,21.5766,21.6194,44600.0
2006-06-20 10:35:00,40.4,40.54,40.37,40.46,46800.0,21.6087,21.6836,21.5927,21.6408,46800.0
2006-06-20 10:40:00,40.47,40.48,40.28,40.3,31300.0,21.6462,21.6515,21.5445,21.5552,31300.0
2006-06-20 10:45:00,40.3,40.35,40.22,40.31,41900.0,21.5552,21.582,21.5124,21.5606,41900.0
2006-06-20 10:50:00,40.3,40.47,40.29,40.47,27700.0,21.5552,21.6462,21.5499,21.6462,27700.0
2006-06-20 10:55:00,40.49,40.54,40.46,40.48,34100.0,21.6569,21.6836,21.6408,21.6515,34100.0
2006-06-20 11:00:00,40.47,40.68,40.41,40.67,54900.0,21.6462,21.7585,21.6141,21.7531,54900.0
2006-06-20 11:05:00,40.68,40.8,40.58,40.71,49000.0,21.7585,21.8227,21.705,21.7745,49000.0
2006-06-20 11:10:00,40.7,40.8,40.66,40.74,30700.0,21.7692,21.8227,21.7478,21.7906,30700.0
2006-06-20 11:15:00,40.74,40.74,40.63,40.65,17300.0,21.7906,21.7906,21.7317,21.7424,17300.0
2006-06-20 11:20:00,40.64,40.81,40.64,40.75,24200.0,21.7371,21.828,21.7371,21.7959,24200.0
2006-06-20 11:25:00,40.74,40.88,40.73,40.81,35100.0,21.7906,21.8655,21.7852,21.828,35100.0
2006-06-20 11:30:00,40.83,40.92,40.75,40.92,45700.0,21.8387,21.8869,21.7959,21.8869,45700.0
2006-06-20 11:35:00,40.92,41.08,40.92,40.97,66300.0,21.8869,21.9724,21.8869,21.9136,66300.0
2006-06-20 11:40:00,40.98,41.01,40.89,40.9,28000.0,21.919,21.935,21.8708,21.8762,28000.0
2006-06-20 11:45:00,40.9,40.9,40.83,40.85,17200.0,21.8762,21.8762,21.8387,21.8494,17200.0
2006-06-20 11:50:00,40.85,40.89,40.82,40.82,11600.0,21.8494,21.8708,21.8334,21.8334,11600.0
2006-06-20 11:55:00,40.82,40.83,40.8,40.82,15400.0,21.8334,21.8387,21.8227,21.8334,15400.0
2006-06-20 12:00:00,40.84,40.87,40.79,40.82,15000.0,21.8441,21.8601,21.8173,21.8334,15000.0
2006-06-20 12:05:00,40.82,40.83,40.78,40.78,10800.0,21.8334,21.8387,21.812,21.812,10800.0
2006-06-20 12:10:00,40.78,40.8,40.75,40.78,11700.0,21.812,21.8227,21.7959,21.812,11700.0
2006-06-20 12:15:00,40.79,40.79,40.72,40.73,16000.0,21.8173,21.8173,21.7799,21.7852,16000.0
2006-06-20 12:20:00,40.74,40.86,40.73,40.85,17300.0,21.7906,21.8548,21.7852,21.8494,17300.0
2006-06-20 12:25:00,40.86,40.87,40.75,40.76,32100.0,21.8548,21.8601,21.7959,21.8013,32100.0
2006-06-20 12:30:00,40.77,40.78,40.75,40.77,15800.0,21.8066,21.812,21.7959,21.8066,15800.0
2006-06-20 12:35:00,40.77,40.78,40.73,40.75,11000.0,21.8066,21.812,21.7852,21.7959,11000.0
2006-06-20 12:40:00,40.75,40.78,40.75,40.78,6300.0,21.7959,21.812,21.7959,21.812,6300.0
2006-06-20 12:45:00,40.78,40.81,40.75,40.8,19500.0,21.812,21.828,21.7959,21.8227,19500.0
2006-06-20 12:50:00,40.8,40.8,40.67,40.74,22900.0,21.8227,21.8227,21.7531,21.7906,22900.0
2006-06-20 12:55:00,40.74,40.74,40.68,40.7,7700.0,21.7906,21.7906,21.7585,21.7692,7700.0
2006-06-20 13:00:00,40.69,40.72,40.69,40.72,4900.0,21.7638,21.7799,21.7638,21.7799,4900.0
2006-06-20 13:05:00,40.71,40.76,40.69,40.75,15600.0,21.7745,21.8013,21.7638,21.7959,15600.0
2006-06-20 13:10:00,40.75,40.75,40.7,40.72,4300.0,21.7959,21.7959,21.7692,21.7799,4300.0
2006-06-20 13:15:00,40.72,40.74,40.69,40.72,9200.0,21.7799,21.7906,21.7638,21.7799,9200.0
2006-06-20 13:20:00,40.73,40.73,40.64,40.64,37200.0,21.7852,21.7852,21.7371,21.7371,37200.0
2006-06-20 13:25:00,40.65,40.65,40.62,40.62,7100.0,21.7424,21.7424,21.7264,21.7264,7100.0
2006-06-20 13:30:00,40.63,40.63,40.48,40.6,43200.0,21.7317,21.7317,21.6515,21.7157,43200.0
2006-06-20 13:35:00,40.59,40.59,40.54,40.58,12700.0,21.7104,21.7104,21.6836,21.705,12700.0
2006-06-20 13:40:00,40.58,40.74,40.55,40.67,31100.0,21.705,21.7906,21.689,21.7531,31100.0
2006-06-20 13:45:00,40.69,40.71,40.6,40.64,14800.0,21.7638,21.7745,21.7157,21.7371,14800.0
2006-06-20 13:50:00,40.64,40.66,40.64,40.66,4200.0,21.7371,21.7478,21.7371,21.7478,4200.0
2006-06-20 13:55:00,40.65,40.75,40.55,40.61,59500.0,21.7424,21.7959,21.689,21.721,59500.0
2006-06-20 14:00:00,40.6,40.63,40.54,40.57,21400.0,21.7157,21.7317,21.6836,21.6997,21400.0
2006-06-20 14:05:00,40.58,40.64,40.57,40.64,9300.0,21.705,21.7371,21.6997,21.7371,9300.0
2006-06-20 14:10:00,40.63,40.67,40.55,40.55,12500.0,21.7317,21.7531,21.689,21.689,12500.0
2006-06-20 14:15:00,40.55,40.58,40.5,40.56,28300.0,21.689,21.705,21.6622,21.6943,28300.0
2006-06-20 14:20:00,40.56,40.58,40.44,40.47,35200.0,21.6943,21.705,21.6301,21.6462,35200.0
2006-06-20 14:25:00,40.46,40.53,40.41,40.45,32600.0,21.6408,21.6783,21.6141,21.6355,32600.0
2006-06-20 14:30:00,40.46,40.49,40.41,40.45,24500.0,21.6408,21.6569,21.6141,21.6355,24500.0
2006-06-20 14:35:00,40.46,40.61,40.44,40.57,20500.0,21.6408,21.721,21.6301,21.6997,20500.0
2006-06-20 14:40:00,40.57,40.58,40.47,40.49,16200.0,21.6997,21.705,21.6462,21.6569,16200.0
2006-06-20 14:45:00,40.49,40.5,40.44,40.46,13500.0,21.6569,21.6622,21.6301,21.6408,13500.0
2006-06-20 14:50:00,40.48,40.59,40.47,40.54,25100.0,21.6515,21.7104,21.6462,21.6836,25100.0
2006-06-20 14:55:00,40.54,40.62,40.52,40.57,21100.0,21.6836,21.7264,21.6729,21.6997,21100.0
2006-06-20 15:00:00,40.57,40.6,40.53,40.55,40100.0,21.6997,21.7157,21.6783,21.689,40100.0
2006-06-20 15:05:00,40.55,40.61,40.53,40.59,31900.0,21.689,21.721,21.6783,21.7104,31900.0
2006-06-20 15:10:00,40.59,40.65,40.57,40.63,25900.0,21.7104,21.7424,21.6997,21.7317,25900.0
2006-06-20 15:15:00,40.63,40.64,40.54,40.61,25500.0,21.7317,21.7371,21.6836,21.721,25500.0
2006-06-20 15:20:00,40.59,40.64,40.56,40.62,20800.0,21.7104,21.7371,21.6943,21.7264,20800.0
2006-06-20 15:25:00,40.61,40.68,40.59,40.6,23000.0,21.721,21.7585,21.7104,21.7157,23000.0
2006-06-20 15:30:00,40.6,40.62,40.5,40.51,32100.0,21.7157,21.7264,21.6622,21.6676,32100.0
2006-06-20 15:35:00,40.51,40.51,40.41,40.47,37000.0,21.6676,21.6676,21.6141,21.6462,37000.0
2006-06-20 15:40:00,40.47,40.49,40.44,40.49,14200.0,21.6462,21.6569,21.6301,21.6569,14200.0
2006-06-20 15:45:00,40.5,40.51,40.46,40.46,16100.0,21.6622,21.6676,21.6408,21.6408,16100.0
2006-06-20 15:50:00,40.48,40.48,40.36,40.4,35200.0,21.6515,21.6515,21.5873,21.6087,35200.0
2006-06-20 15:55:00,40.41,40.44,40.33,40.38,99200.0,21.6141,21.6301,21.5713,21.598,99200.0
2006-06-21 09:30:00,40.5,40.69,40.33,40.41,61800.0,21.6622,21.7638,21.5713,21.6141,61800.0
2006-06-21 09:35:00,40.42,40.65,40.36,40.53,53800.0,21.6194,21.7424,21.5873,21.6783,53800.0
2006-06-21 09:40:00,40.55,40.64,40.52,40.63,86600.0,21.689,21.7371,21.6729,21.7317,86600.0
2006-06-21 09:45:00,40.64,40.75,40.63,40.74,67300.0,21.7371,21.7959,21.7317,21.7906,67300.0
2006-06-21 09:50:00,40.73,40.78,40.62,40.74,58300.0,21.7852,21.812,21.7264,21.7906,58300.0
2006-06-21 09:55:00,40.73,40.75,40.62,40.72,52500.0,21.7852,21.7959,21.7264,21.7799,52500.0
2006-06-21 10:00:00,40.73,40.89,40.73,40.81,55800.0,21.7852,21.8708,21.7852,21.828,55800.0
2006-06-21 10:05:00,40.81,40.99,40.79,40.95,61800.0,21.828,21.9243,21.8173,21.9029,61800.0
2006-06-21 10:10:00,40.95,41.1,40.92,40.94,99700.0,21.9029,21.9831,21.8869,21.8976,99700.0
2006-06-21 10:15:00,40.95,41.01,40.92,40.98,90100.0,21.9029,21.935,21.8869,21.919,90100.0
2006-06-21 10:20:00,40.98,41.1,40.94,41.0,46000.0,21.919,21.9831,21.8976,21.9296,46000.0
2006-06-21 10:25:00,40.99,40.99,40.88,40.92,35500.0,21.9243,21.9243,21.8655,21.8869,35500.0
2006-06-21 10:30:00,40.91,41.05,40.88,41.05,58000.0,21.8815,21.9564,21.8655,21.9564,58000.0
2006-06-21 10:35:00,41.05,41.08,41.02,41.04,23900.0,21.9564,21.9724,21.9403,21.951,23900.0
2006-06-21 10:40:00,41.04,41.05,40.92,40.99,24600.0,21.951,21.9564,21.8869,21.9243,24600.0
2006-06-21 10:45:00,40.99,41.02,40.89,40.99,36100.0,21.9243,21.9403,21.8708,21.9243,36100.0
2006-06-21 10:50:00,40.99,41.03,40.93,40.93,30100.0,21.9243,21.9457,21.8922,21.8922,30100.0
2006-06-21 10:55:00,40.93,40.97,40.88,40.9,28000.0,21.8922,21.9136,21.8655,21.8762,28000.0
2006-06-21 11:00:00,40.91,41.08,40.9,41.05,38200.0,21.8815,21.9724,21.8762,21.9564,38200.0
2006-06-21 11:05:00,41.05,41.13,40.99,41.01,43300.0,21.9564,21.9992,21.9243,21.935,43300.0
2006-06-21 11:10:00,41.04,41.07,41.01,41.05,27600.0,21.951,21.9671,21.935,21.9564,27600.0
2006-06-21 11:15:00,41.04,41.08,41.01,41.02,32000.0,21.951,21.9724,21.935,21.9403,32000.0
2006-06-21 11:20:00,41.01,41.09,41.0,41.09,31000.0,21.935,21.9778,21.9296,21.9778,31000.0
2006-06-21 11:25:00,41.09,41.22,41.07,41.16,40400.0,21.9778,22.0473,21.9671,22.0152,40400.0
2006-06-21 11:30:00,41.18,41.24,41.18,41.22,34100.0,22.0259,22.058,22.0259,22.0473,34100.0
2006-06-21 11:35:00,41.24,41.33,41.24,41.3,80000.0,22.058,22.1062,22.058,22.0901,80000.0
2006-06-21 11:40:00,41.31,41.37,41.27,41.35,44300.0,22.0955,22.1275,22.0741,22.1169,44300.0
2006-06-21 11:45:00,41.37,41.39,41.21,41.28,62300.0,22.1275,22.1382,22.042,22.0794,62300.0
2006-06-21 11:50:00,41.29,41.3,41.26,41.26,16000.0,22.0848,22.0901,22.0687,22.0687,16000.0
2006-06-21 11:55:00,41.29,41.35,41.28,41.35,25300.0,22.0848,22.1169,22.0794,22.1169,25300.0
2006-06-21 12:00:00,41.35,41.48,41.35,41.45,41600.0,22.1169,22.1864,22.1169,22.1703,41600.0
2006-06-21 12:05:00,41.45,41.58,41.44,41.48,60700.0,22.1703,22.2399,22.165,22.1864,60700.0
2006-06-21 12:10:00,41.49,41.52,41.47,41.48,23100.0,22.1917,22.2078,22.181,22.1864,23100.0
2006-06-21 12:15:00,41.48,41.61,41.48,41.58,42700.0,22.1864,22.2559,22.1864,22.2399,42700.0
2006-06-21 12:20:00,41.58,41.65,41.5,41.53,52200.0,22.2399,22.2773,22.1971,22.2131,52200.0
2006-06-21 12:25:00,41.52,41.62,41.52,41.6,16200.0,22.2078,22.2613,22.2078,22.2506,16200.0
2006-06-21 12:30:00,41.61,41.67,41.61,41.63,47200.0,22.2559,22.288,22.2559,22.2666,47200.0
2006-06-21 12:35:00,41.63,41.64,41.59,41.63,33800.0,22.2666,22.272,22.2452,22.2666,33800.0
2006-06-21 12:40:00,41.63,41.66,41.57,41.58,35000.0,22.2666,22.2827,22.2345,22.2399,35000.0
2006-06-21 12:45:00,41.58,41.63,41.57,41.63,39100.0,22.2399,22.2666,22.2345,22.2666,39100.0
2006-06-21 12:50:00,41.62,41.63,41.55,41.56,23700.0,22.2613,22.2666,22.2238,22.2292,23700.0
2006-06-21 12:55:00,41.56,41.57,41.53,41.56,17300.0,22.2292,22.2345,22.2131,22.2292,17300.0
2006-06-21 13:00:00,41.54,41.62,41.54,41.6,30900.0,22.2185,22.2613,22.2185,22.2506,30900.0
2006-06-21 13:05:00,41.61,41.61,41.56,41.6,18300.0,22.2559,22.2559,22.2292,22.2506,18300.0
2006-06-21 13:10:00,41.59,41.62,41.56,41.58,18800.0,22.2452,22.2613,22.2292,22.2399,18800.0
2006-06-21 13:15:00,41.58,41.61,41.57,41.6,9000.0,22.2399,22.2559,22.2345,22.2506,9000.0
2006-06-21 13:20:00,41.61,41.65,41.59,41.64,27400.0,22.2559,22.2773,22.2452,22.272,27400.0
2006-06-21 13:25:00,41.64,41.65,41.6,41.6,14700.0,22.272,22.2773,22.2506,22.2506,14700.0
2006-06-21 13:30:00,41.61,41.68,41.59,41.67,46900.0,22.2559,22.2934,22.2452,22.288,46900.0
2006-06-21 13:35:00,41.68,41.7,41.62,41.68,19600.0,22.2934,22.3041,22.2613,22.2934,19600.0
2006-06-21 13:40:00,41.68,41.76,41.68,41.74,40300.0,22.2934,22.3361,22.2934,22.3255,40300.0
2006-06-21 13:45:00,41.74,41.81,41.74,41.8,24000.0,22.3255,22.3629,22.3255,22.3575,24000.0
2006-06-21 13:50:00,41.8,41.87,41.78,41.86,42500.0,22.3575,22.395,22.3468,22.3896,42500.0
2006-06-21 13:55:00,41.87,41.97,41.85,41.88,70000.0,22.395,22.4485,22.3843,22.4003,70000.0
2006-06-21 14:00:00,41.88,41.95,41.84,41.95,43500.0,22.4003,22.4378,22.3789,22.4378,43500.0
2006-06-21 14:05:00,41.94,41.95,41.9,41.91,35900.0,22.4324,22.4378,22.411,22.4164,35900.0
2006-06-21 14:10:00,41.91,41.92,41.86,41.87,33000.0,22.4164,22.4217,22.3896,22.395,33000.0
2006-06-21 14:15:00,41.88,41.95,41.87,41.95,24100.0,22.4003,22.4378,22.395,22.4378,24100.0
2006-06-21 14:20:00,41.95,41.99,41.94,41.98,29600.0,22.4378,22.4592,22.4324,22.4538,29600.0
2006-06-21 14:25:00,41.97,41.98,41.88,41.89,40500.0,22.4485,22.4538,22.4003,22.4057,40500.0
2006-06-21 14:30:00,41.89,41.91,41.85,41.87,20300.0,22.4057,22.4164,22.3843,22.395,20300.0
2006-06-21 14:35:00,41.86,41.88,41.82,41.88,14900.0,22.3896,22.4003,22.3682,22.4003,14900.0
2006-06-21 14:40:00,41.87,41.95,41.86,41.93,28400.0,22.395,22.4378,22.3896,22.4271,28400.0
2006-06-21 14:45:00,41.92,41.93,41.76,41.77,43500.0,22.4217,22.4271,22.3361,22.3415,43500.0
2006-06-21 14:50:00,41.76,41.76,41.69,41.73,52100.0,22.3361,22.3361,22.2987,22.3201,52100.0
2006-06-21 14:55:00,41.72,41.8,41.7,41.76,39500.0,22.3148,22.3575,22.3041,22.3361,39500.0
2006-06-21 15:00:00,41.76,41.76,41.62,41.63,38300.0,22.3361,22.3361,22.2613,22.2666,38300.0
2006-06-21 15:05:00,41.62,41.76,41.56,41.58,74400.0,22.2613,22.3361,22.2292,22.2399,74400.0
2006-06-21 15:10:00,41.59,41.59,41.54,41.57,41500.0,22.2452,22.2452,22.2185,22.2345,41500.0
2006-06-21 15:15:00,41.58,41.59,41.54,41.55,60600.0,22.2399,22.2452,22.2185,22.2238,60600.0
2006-06-21 15:20:00,41.56,41.6,41.55,41.59,49500.0,22.2292,22.2506,22.2238,22.2452,49500.0
2006-06-21 15:25:00,41.58,41.62,41.58,41.59,50500.0,22.2399,22.2613,22.2399,22.2452,50500.0
2006-06-21 15:30:00,41.59,41.59,41.37,41.38,153600.0,22.2452,22.2452,22.1275,22.1329,153600.0
2006-06-21 15:35:00,41.38,41.44,41.31,41.4,136400.0,22.1329,22.165,22.0955,22.1436,136400.0
2006-06-21 15:40:00,41.4,41.48,41.3,41.45,65900.0,22.1436,22.1864,22.0901,22.1703,65900.0
2006-06-21 15:45:00,41.45,41.46,41.39,41.43,64700.0,22.1703,22.1757,22.1382,22.1596,64700.0
2006-06-21 15:50:00,41.44,41.47,41.05,41.44,86900.0,22.165,22.181,21.9564,22.165,86900.0
2006-06-21 15:55:00,41.45,41.48,41.05,41.47,100000.0,22.1703,22.1864,21.9564,22.181,100000.0
2006-06-22 09:30:00,41.34,41.48,41.12,41.12,101500.0,22.1115,22.1864,21.9938,21.9938,101500.0
2006-06-22 09:35:00,41.12,41.13,41.04,41.05,74800.0,21.9938,21.9992,21.951,21.9564,74800.0
2006-06-22 09:40:00,41.05,41.11,40.85,40.96,61000.0,21.9564,21.9885,21.8494,21.9083,61000.0
2006-06-22 09:45:00,40.96,41.07,40.91,41.02,29300.0,21.9083,21.9671,21.8815,21.9403,29300.0
2006-06-22 09:50:00,41.03,41.04,40.86,40.93,37000.0,21.9457,21.951,21.8548,21.8922,37000.0
2006-06-22 09:55:00,40.93,41.0,40.88,40.93,56700.0,21.8922,21.9296,21.8655,21.8922,56700.0
2006-06-22 10:00:00,40.91,40.91,40.75,40.85,58400.0,21.8815,21.8815,21.7959,21.8494,58400.0
2006-06-22 10:05:00,40.86,40.86,40.7,40.72,62700.0,21.8548,21.8548,21.7692,21.7799,62700.0
2006-06-22 10:10:00,40.73,40.79,40.67,40.69,46500.0,21.7852,21.8173,21.7531,21.7638,46500.0
2006-06-22 10:15:00,40.68,40.68,40.55,40.63,38800.0,21.7585,21.7585,21.689,21.7317,38800.0
2006-06-22 10:20:00,40.64,40.64,40.5,40.5,53400.0,21.7371,21.7371,21.6622,21.6622,53400.0
2006-06-22 10:25:00,40.5,40.5,40.32,40.42,71300.0,21.6622,21.6622,21.5659,21.6194,71300.0
2006-06-22 10:30:00,40.41,40.42,40.26,40.42,61600.0,21.6141,21.6194,21.5338,21.6194,61600.0
2006-06-22 10:35:00,40.43,40.54,40.41,40.51,52000.0,21.6248,21.6836,21.6141,21.6676,52000.0
2006-06-22 10:40:00,40.51,40.69,40.51,40.69,50900.0,21.6676,21.7638,21.6676,21.7638,50900.0
2006-06-22 10:45:00,40.68,40.71,40.6,40.68,58500.0,21.7585,21.7745,21.7157,21.7585,58500.0
2006-06-22 10:50:00,40.68,40.84,40.68,40.82,34100.0,21.7585,21.8441,21.7585,21.8334,34100.0
2006-06-22 10:55:00,40.81,40.83,40.74,40.82,41100.0,21.828,21.8387,21.7906,21.8334,41100.0
2006-06-22 11:00:00,40.82,40.84,40.75,40.77,38200.0,21.8334,21.8441,21.7959,21.8066,38200.0
2006-06-22 11:05:00,40.79,40.9,40.79,40.88,26900.0,21.8173,21.8762,21.8173,21.8655,26900.0
2006-06-22 11:10:00,40.88,40.95,40.79,40.95,32500.0,21.8655,21.9029,21.8173,21.9029,32500.0
2006-06-22 11:15:00,40.95,40.97,40.89,40.94,33800.0,21.9029,21.9136,21.8708,21.8976,33800.0
2006-06-22 11:20:00,40.95,41.02,40.95,41.01,28800.0,21.9029,21.9403,21.9029,21.935,28800.0
2006-06-22 11:25:00,41.02,41.06,40.88,40.91,18700.0,21.9403,21.9617,21.8655,21.8815,18700.0
2006-06-22 11:30:00,40.94,41.06,40.94,40.97,29800.0,21.8976,21.9617,21.8976,21.9136,29800.0
2006-06-22 11:35:00,40.97,41.01,40.94,40.99,23400.0,21.9136,21.935,21.8976,21.9243,23400.0
2006-06-22 11:40:00,40.98,41.03,40.88,40.88,22400.0,21.919,21.9457,21.8655,21.8655,22400.0
2006-06-22 11:45:00,40.9,40.94,40.85,40.87,14300.0,21.8762,21.8976,21.8494,21.8601,14300.0
2006-06-22 11:50:00,40.88,40.91,40.81,40.84,19100.0,21.8655,21.8815,21.828,21.8441,19100.0
2006-06-22 11:55:00,40.84,40.88,40.77,40.77,19100.0,21.8441,21.8655,21.8066,21.8066,19100.0
2006-06-22 12:00:00,40.78,40.85,40.75,40.85,18000.0,21.812,21.8494,21.7959,21.8494,18000.0
2006-06-22 12:05:00,40.87,40.91,40.85,40.88,17800.0,21.8601,21.8815,21.8494,21.8655,17800.0
2006-06-22 12:10:00,40.88,40.9,40.87,40.88,13400.0,21.8655,21.8762,21.8601,21.8655,13400.0
2006-06-22 12:15:00,40.89,40.94,40.88,40.9,54100.0,21.8708,21.8976,21.8655,21.8762,54100.0
2006-06-22 12:20:00,40.9,40.94,40.86,40.9,64800.0,21.8762,21.8976,21.8548,21.8762,64800.0
2006-06-22 12:25:00,40.9,40.9,40.84,40.88,21400.0,21.8762,21.8762,21.8441,21.8655,21400.0
2006-06-22 12:30:00,40.87,40.87,40.76,40.79,16800.0,21.8601,21.8601,21.8013,21.8173,16800.0
2006-06-22 12:35:00,40.8,40.83,40.76,40.78,16400.0,21.8227,21.8387,21.8013,21.812,16400.0
2006-06-22 12:40:00,40.8,40.83,40.62,40.62,41200.0,21.8227,21.8387,21.7264,21.7264,41200.0
2006-06-22 12:45:00,40.61,40.72,40.6,40.68,18100.0,21.721,21.7799,21.7157,21.7585,18100.0
2006-06-22 12:50:00,40.67,40.72,40.66,40.72,4000.0,21.7531,21.7799,21.7478,21.7799,4000.0
2006-06-22 12:55:00,40.71,40.78,40.71,40.71,12800.0,21.7745,21.812,21.7745,21.7745,12800.0
2006-06-22 13:00:00,40.7,40.73,40.68,40.71,7200.0,21.7692,21.7852,21.7585,21.7745,7200.0
2006-06-22 13:05:00,40.7,40.79,40.7,40.79,14800.0,21.7692,21.8173,21.7692,21.8173,14800.0
2006-06-22 13:10:00,40.78,40.81,40.77,40.8,11600.0,21.812,21.828,21.8066,21.8227,11600.0
2006-06-22 13:15:00,40.8,40.8,40.76,40.77,5500.0,21.8227,21.8227,21.8013,21.8066,5500.0
2006-06-22 13:20:00,40.77,40.8,40.71,40.77,18800.0,21.8066,21.8227,21.7745,21.8066,18800.0
2006-06-22 13:25:00,40.77,40.8,40.77,40.78,5600.0,21.8066,21.8227,21.8066,21.812,5600.0
2006-06-22 13:30:00,40.78,40.79,40.62,40.63,20900.0,21.812,21.8173,21.7264,21.7317,20900.0
2006-06-22 13:35:00,40.64,40.73,40.64,40.67,13000.0,21.7371,21.7852,21.7371,21.7531,13000.0
2006-06-22 13:40:00,40.67,40.72,40.49,40.54,27500.0,21.7531,21.7799,21.6569,21.6836,27500.0
2006-06-22 13:45:00,40.55,40.57,40.44,40.56,13600.0,21.689,21.6997,21.6301,21.6943,13600.0
2006-06-22 13:50:00,40.55,40.55,40.43,40.5,11700.0,21.689,21.689,21.6248,21.6622,11700.0
2006-06-22 13:55:00,40.5,40.66,40.5,40.64,13000.0,21.6622,21.7478,21.6622,21.7371,13000.0
2006-06-22 14:00:00,40.63,40.71,40.62,40.65,10300.0,21.7317,21.7745,21.7264,21.7424,10300.0
2006-06-22 14:05:00,40.64,40.66,40.52,40.54,16600.0,21.7371,21.7478,21.6729,21.6836,16600.0
2006-06-22 14:10:00,40.55,40.72,40.55,40.68,15800.0,21.689,21.7799,21.689,21.7585,15800.0
2006-06-22 14:15:00,40.67,40.67,40.49,40.58,20400.0,21.7531,21.7531,21.6569,21.705,20400.0
2006-06-22 14:20:00,40.57,40.65,40.57,40.62,22200.0,21.6997,21.7424,21.6997,21.7264,22200.0
2006-06-22 14:25:00,40.64,40.71,40.64,40.64,8300.0,21.7371,21.7745,21.7371,21.7371,8300.0
2006-06-22 14:30:00,40.62,40.63,40.53,40.54,6900.0,21.7264,21.7317,21.6783,21.6836,6900.0
2006-06-22 14:35:00,40.52,40.64,40.52,40.63,10800.0,21.6729,21.7371,21.6729,21.7317,10800.0
2006-06-22 14:40:00,40.62,40.64,40.25,40.3,151200.0,21.7264,21.7371,21.5285,21.5552,151200.0
2006-06-22 14:45:00,40.32,40.43,40.32,40.41,21000.0,21.5659,21.6248,21.5659,21.6141,21000.0
2006-06-22 14:50:00,40.4,40.53,40.38,40.45,29600.0,21.6087,21.6783,21.598,21.6355,29600.0
2006-06-22 14:55:00,40.44,40.55,40.44,40.5,28000.0,21.6301,21.689,21.6301,21.6622,28000.0
2006-06-22 15:00:00,40.5,40.5,40.41,40.42,20700.0,21.6622,21.6622,21.6141,21.6194,20700.0
2006-06-22 15:05:00,40.42,40.46,40.41,40.46,14000.0,21.6194,21.6408,21.6141,21.6408,14000.0
2006-06-22 15:10:00,40.45,40.58,40.45,40.53,27400.0,21.6355,21.705,21.6355,21.6783,27400.0
2006-06-22 15:15:00,40.53,40.54,40.47,40.49,15200.0,21.6783,21.6836,21.6462,21.6569,15200.0
2006-06-22 15:20:00,40.48,40.62,40.48,40.6,28400.0,21.6515,21.7264,21.6515,21.7157,28400.0
2006-06-22 15:25:00,40.6,40.64,40.58,40.59,23100.0,21.7157,21.7371,21.705,21.7104,23100.0
2006-06-22 15:30:00,40.59,40.69,40.59,40.65,49600.0,21.7104,21.7638,21.7104,21.7424,49600.0
2006-06-22 15:35:00,40.65,40.7,40.62,40.63,25100.0,21.7424,21.7692,21.7264,21.7317,25100.0
2006-06-22 15:40:00,40.63,40.66,40.57,40.64,38900.0,21.7317,21.7478,21.6997,21.7371,38900.0
2006-06-22 15:45:00,40.63,40.66,40.61,40.65,43900.0,21.7317,21.7478,21.721,21.7424,43900.0
2006-06-22 15:50:00,40.65,40.67,40.62,40.62,75900.0,21.7424,21.7531,21.7264,21.7264,75900.0
2006-06-22 15:55:00,40.62,40.62,40.53,40.62,102100.0,21.7264,21.7264,21.6783,21.7264,102100.0
2006-06-23 09:30:00,40.45,40.56,39.91,39.91,105200.0,21.6355,21.6943,21.3466,21.3466,105200.0
2006-06-23 09:35:00,39.9,40.13,39.63,39.66,313700.0,21.3413,21.4643,21.1969,21.2129,313700.0
2006-06-23 09:40:00,39.66,39.67,39.4,39.51,126300.0,21.2129,21.2183,21.0739,21.1327,126300.0
2006-06-23 09:45:00,39.51,39.7,39.45,39.66,168900.0,21.1327,21.2343,21.1006,21.2129,168900.0
2006-06-23 09:50:00,39.67,39.76,39.62,39.72,177500.0,21.2183,21.2664,21.1915,21.245,177500.0
2006-06-23 09:55:00,39.7,39.8,39.67,39.75,140800.0,21.2343,21.2878,21.2183,21.2611,140800.0
2006-06-23 10:00:00,39.75,39.82,39.62,39.8,128400.0,21.2611,21.2985,21.1915,21.2878,128400.0
2006-06-23 10:05:00,39.8,39.8,39.68,39.74,35900.0,21.2878,21.2878,21.2236,21.2557,35900.0
2006-06-23 10:10:00,39.75,39.8,39.66,39.79,38500.0,21.2611,21.2878,21.2129,21.2825,38500.0
2006-06-23 10:15:00,39.78,39.93,39.76,39.91,107300.0,21.2771,21.3573,21.2664,21.3466,107300.0
2006-06-23 10:20:00,39.91,40.07,39.85,39.98,137800.0,21.3466,21.4322,21.3145,21.3841,137800.0
2006-06-23 10:25:00,39.99,40.05,39.98,40.01,60900.0,21.3894,21.4215,21.3841,21.4001,60900.0
2006-06-23 10:30:00,40.03,40.15,40.03,40.14,110600.0,21.4108,21.475,21.4108,21.4697,110600.0
2006-06-23 10:35:00,40.13,40.16,39.99,40.14,73400.0,21.4643,21.4804,21.3894,21.4697,73400.0
2006-06-23 10:40:00,40.13,40.18,40.01,40.07,57900.0,21.4643,21.4911,21.4001,21.4322,57900.0
2006-06-23 10:45:00,40.08,40.08,39.87,39.98,56100.0,21.4376,21.4376,21.3252,21.3841,56100.0
2006-06-23 10:50:00,39.99,40.04,39.94,40.01,34400.0,21.3894,21.4162,21.3627,21.4001,34400.0
2006-06-23 10:55:00,40.0,40.04,39.98,40.04,13600.0,21.3948,21.4162,21.3841,21.4162,13600.0
2006-06-23 11:00:00,40.03,40.08,39.99,40.0,12500.0,21.4108,21.4376,21.3894,21.3948,12500.0
2006-06-23 11:05:00,40.0,40.03,39.95,40.02,43800.0,21.3948,21.4108,21.368,21.4055,43800.0
2006-06-23 11:10:00,40.01,40.02,39.94,39.97,50300.0,21.4001,21.4055,21.3627,21.3787,50300.0
2006-06-23 11:15:00,39.97,39.97,39.87,39.92,41600.0,21.3787,21.3787,21.3252,21.352,41600.0
2006-06-23 11:20:00,39.92,40.0,39.92,39.96,21400.0,21.352,21.3948,21.352,21.3734,21400.0
2006-06-23 11:25:00,39.94,39.94,39.8,39.83,43500.0,21.3627,21.3627,21.2878,21.3039,43500.0
2006-06-23 11:30:00,39.82,39.83,39.73,39.75,37000.0,21.2985,21.3039,21.2504,21.2611,37000.0
2006-06-23 11:35:00,39.76,39.81,39.71,39.77,48600.0,21.2664,21.2932,21.2397,21.2718,48600.0
2006-06-23 11:40:00,39.77,39.86,39.76,39.83,24000.0,21.2718,21.3199,21.2664,21.3039,24000.0
2006-06-23 11:45:00,39.84,39.85,39.82,39.85,9800.0,21.3092,21.3145,21.2985,21.3145,9800.0
2006-06-23 11:50:00,39.85,39.91,39.84,39.91,16200.0,21.3145,21.3466,21.3092,21.3466,16200.0
2006-06-23 11:55:00,39.92,39.92,39.87,39.88,14900.0,21.352,21.352,21.3252,21.3306,14900.0
2006-06-23 12:00:00,39.86,39.98,39.85,39.95,24000.0,21.3199,21.3841,21.3145,21.368,24000.0
2006-06-23 12:05:00,39.97,40.02,39.97,40.02,28500.0,21.3787,21.4055,21.3787,21.4055,28500.0
2006-06-23 12:10:00,40.03,40.2,39.91,40.18,52300.0,21.4108,21.5018,21.3466,21.4911,52300.0
2006-06-23 12:15:00,40.17,40.29,40.0,40.28,66000.0,21.4857,21.5499,21.3948,21.5445,66000.0
2006-06-23 12:20:00,40.29,40.34,40.2,40.34,28900.0,21.5499,21.5766,21.5018,21.5766,28900.0
2006-06-23 12:25:00,40.33,40.54,40.3,40.52,90000.0,21.5713,21.6836,21.5552,21.6729,90000.0
2006-06-23 12:30:00,40.52,40.57,40.46,40.51,49800.0,21.6729,21.6997,21.6408,21.6676,49800.0
2006-06-23 12:35:00,40.5,40.59,40.5,40.51,55000.0,21.6622,21.7104,21.6622,21.6676,55000.0
2006-06-23 12:40:00,40.5,40.5,40.4,40.4,45400.0,21.6622,21.6622,21.6087,21.6087,45400.0
2006-06-23 12:45:00,40.4,40.42,40.28,40.39,70800.0,21.6087,21.6194,21.5445,21.6034,70800.0
2006-06-23 12:50:00,40.4,40.54,40.4,40.48,62400.0,21.6087,21.6836,21.6087,21.6515,62400.0
2006-06-23 12:55:00,40.47,40.55,40.41,40.47,44900.0,21.6462,21.689,21.6141,21.6462,44900.0
2006-06-23 13:00:00,40.47,40.49,40.44,40.47,13000.0,21.6462,21.6569,21.6301,21.6462,13000.0
2006-06-23 13:05:00,40.47,40.57,40.46,40.54,21500.0,21.6462,21.6997,21.6408,21.6836,21500.0
2006-06-23 13:10:00,40.54,40.58,40.53,40.53,26000.0,21.6836,21.705,21.6783,21.6783,26000.0
2006-06-23 13:15:00,40.53,40.53,40.49,40.5,19400.0,21.6783,21.6783,21.6569,21.6622,19400.0
2006-06-23 13:20:00,40.49,40.5,40.45,40.46,8600.0,21.6569,21.6622,21.6355,21.6408,8600.0
2006-06-23 13:25:00,40.46,40.49,40.45,40.46,21200.0,21.6408,21.6569,21.6355,21.6408,21200.0
2006-06-23 13:30:00,40.46,40.56,40.46,40.54,18600.0,21.6408,21.6943,21.6408,21.6836,18600.0
2006-06-23 13:35:00,40.54,40.54,40.48,40.49,10000.0,21.6836,21.6836,21.6515,21.6569,10000.0
2006-06-23 13:40:00,40.5,40.58,40.49,40.58,23400.0,21.6622,21.705,21.6569,21.705,23400.0
2006-06-23 13:45:00,40.58,40.66,40.54,40.59,59900.0,21.705,21.7478,21.6836,21.7104,59900.0
2006-06-23 13:50:00,40.59,40.64,40.53,40.62,27900.0,21.7104,21.7371,21.6783,21.7264,27900.0
2006-06-23 13:55:00,40.62,40.62,40.53,40.53,26900.0,21.7264,21.7264,21.6783,21.6783,26900.0
2006-06-23 14:00:00,40.53,40.53,40.36,40.42,76100.0,21.6783,21.6783,21.5873,21.6194,76100.0
2006-06-23 14:05:00,40.43,40.5,40.35,40.45,35800.0,21.6248,21.6622,21.582,21.6355,35800.0
2006-06-23 14:10:00,40.45,40.45,40.34,40.4,42100.0,21.6355,21.6355,21.5766,21.6087,42100.0
2006-06-23 14:15:00,40.4,40.42,40.36,40.39,25800.0,21.6087,21.6194,21.5873,21.6034,25800.0
2006-06-23 14:20:00,40.42,40.48,40.41,40.48,33300.0,21.6194,21.6515,21.6141,21.6515,33300.0
2006-06-23 14:25:00,40.47,40.5,40.47,40.49,19500.0,21.6462,21.6622,21.6462,21.6569,19500.0
2006-06-23 14:30:00,40.49,40.61,40.49,40.51,45800.0,21.6569,21.721,21.6569,21.6676,45800.0
2006-06-23 14:35:00,40.51,40.52,40.45,40.47,19600.0,21.6676,21.6729,21.6355,21.6462,19600.0
2006-06-23 14:40:00,40.47,40.47,40.43,40.44,29400.0,21.6462,21.6462,21.6248,21.6301,29400.0
2006-06-23 14:45:00,40.44,40.44,40.32,40.36,37700.0,21.6301,21.6301,21.5659,21.5873,37700.0
2006-06-23 14:50:00,40.35,40.39,40.32,40.38,41900.0,21.582,21.6034,21.5659,21.598,41900.0
2006-06-23 14:55:00,40.39,40.39,40.32,40.34,28700.0,21.6034,21.6034,21.5659,21.5766,28700.0
2006-06-23 15:00:00,40.34,40.34,40.26,40.32,57800.0,21.5766,21.5766,21.5338,21.5659,57800.0
2006-06-23 15:05:00,40.33,40.35,40.32,40.34,25500.0,21.5713,21.582,21.5659,21.5766,25500.0
2006-06-23 15:10:00,40.34,40.34,40.24,40.25,41100.0,21.5766,21.5766,21.5231,21.5285,41100.0
2006-06-23 15:15:00,40.25,40.3,40.23,40.3,29100.0,21.5285,21.5552,21.5178,21.5552,29100.0
2006-06-23 15:20:00,40.3,40.32,40.25,40.27,42200.0,21.5552,21.5659,21.5285,21.5392,42200.0
2006-06-23 15:25:00,40.27,40.39,40.24,40.37,54200.0,21.5392,21.6034,21.5231,21.5927,54200.0
2006-06-23 15:30:00,40.37,40.37,40.31,40.34,24900.0,21.5927,21.5927,21.5606,21.5766,24900.0
2006-06-23 15:35:00,40.34,40.37,40.33,40.36,35900.0,21.5766,21.5927,21.5713,21.5873,35900.0
2006-06-23 15:40:00,40.36,40.36,40.33,40.35,42700.0,21.5873,21.5873,21.5713,21.582,42700.0
2006-06-23 15:45:00,40.35,40.4,40.34,40.38,37800.0,21.582,21.6087,21.5766,21.598,37800.0
2006-06-23 15:50:00,40.39,40.41,40.3,40.32,70100.0,21.6034,21.6141,21.5552,21.5659,70100.0
2006-06-23 15:55:00,40.32,40.33,40.27,40.29,91300.0,21.5659,21.5713,21.5392,21.5499,91300.0
2006-06-26 09:30:00,40.46,40.5,40.26,40.4,96100.0,21.6408,21.6622,21.5338,21.6087,96100.0
2006-06-26 09:35:00,40.4,40.53,40.39,40.49,51000.0,21.6087,21.6783,21.6034,21.6569,51000.0
2006-06-26 09:40:00,40.51,40.66,40.48,40.64,30100.0,21.6676,21.7478,21.6515,21.7371,30100.0
2006-06-26 09:45:00,40.64,40.65,40.4,40.46,80000.0,21.7371,21.7424,21.6087,21.6408,80000.0
2006-06-26 09:50:00,40.45,40.52,40.39,40.49,44600.0,21.6355,21.6729,21.6034,21.6569,44600.0
2006-06-26 09:55:00,40.49,40.63,40.45,40.61,30400.0,21.6569,21.7317,21.6355,21.721,30400.0
2006-06-26 10:00:00,40.6,40.78,40.46,40.77,78300.0,21.7157,21.812,21.6408,21.8066,78300.0
2006-06-26 10:05:00,40.77,40.78,40.58,40.63,67400.0,21.8066,21.812,21.705,21.7317,67400.0
2006-06-26 10:10:00,40.6,40.71,40.56,40.63,39500.0,21.7157,21.7745,21.6943,21.7317,39500.0
2006-06-26 10:15:00,40.63,40.64,40.57,40.58,20400.0,21.7317,21.7371,21.6997,21.705,20400.0
2006-06-26 10:20:00,40.57,40.72,40.56,40.69,32800.0,21.6997,21.7799,21.6943,21.7638,32800.0
2006-06-26 10:25:00,40.68,40.81,40.68,40.73,46600.0,21.7585,21.828,21.7585,21.7852,46600.0
2006-06-26 10:30:00,40.73,40.82,40.71,40.77,39000.0,21.7852,21.8334,21.7745,21.8066,39000.0
2006-06-26 10:35:00,40.76,40.81,40.72,40.81,29900.0,21.8013,21.828,21.7799,21.828,29900.0
2006-06-26 10:40:00,40.82,40.9,40.8,40.88,23700.0,21.8334,21.8762,21.8227,21.8655,23700.0
2006-06-26 10:45:00,40.89,40.9,40.73,40.75,58700.0,21.8708,21.8762,21.7852,21.7959,58700.0
2006-06-26 10:50:00,40.75,40.76,40.62,40.71,58700.0,21.7959,21.8013,21.7264,21.7745,58700.0
2006-06-26 10:55:00,40.72,40.74,40.68,40.69,22400.0,21.7799,21.7906,21.7585,21.7638,22400.0
2006-06-26 11:00:00,40.7,40.72,40.65,40.71,30100.0,21.7692,21.7799,21.7424,21.7745,30100.0
2006-06-26 11:05:00,40.69,40.79,40.66,40.78,29200.0,21.7638,21.8173,21.7478,21.812,29200.0
2006-06-26 11:10:00,40.79,40.79,40.7,40.7,14900.0,21.8173,21.8173,21.7692,21.7692,14900.0
2006-06-26 11:15:00,40.7,40.7,40.63,40.68,19300.0,21.7692,21.7692,21.7317,21.7585,19300.0
2006-06-26 11:20:00,40.68,40.71,40.67,40.69,13900.0,21.7585,21.7745,21.7531,21.7638,13900.0
2006-06-26 11:25:00,40.71,40.75,40.7,40.74,15000.0,21.7745,21.7959,21.7692,21.7906,15000.0
2006-06-26 11:30:00,40.73,40.75,40.69,40.69,15200.0,21.7852,21.7959,21.7638,21.7638,15200.0
2006-06-26 11:35:00,40.7,40.71,40.68,40.69,11000.0,21.7692,21.7745,21.7585,21.7638,11000.0
2006-06-26 11:40:00,40.69,40.7,40.65,40.65,24700.0,21.7638,21.7692,21.7424,21.7424,24700.0
2006-06-26 11:45:00,40.65,40.65,40.59,40.61,38000.0,21.7424,21.7424,21.7104,21.721,38000.0
2006-06-26 11:50:00,40.6,40.63,40.51,40.56,23100.0,21.7157,21.7317,21.6676,21.6943,23100.0
2006-06-26 11:55:00,40.56,40.57,40.48,40.5,30400.0,21.6943,21.6997,21.6515,21.6622,30400.0
2006-06-26 12:00:00,40.5,40.58,40.5,40.58,24100.0,21.6622,21.705,21.6622,21.705,24100.0
2006-06-26 12:05:00,40.59,40.62,40.51,40.51,23200.0,21.7104,21.7264,21.6676,21.6676,23200.0
2006-06-26 12:10:00,40.52,40.56,40.46,40.55,40900.0,21.6729,21.6943,21.6408,21.689,40900.0
2006-06-26 12:15:00,40.54,40.54,40.47,40.47,19900.0,21.6836,21.6836,21.6462,21.6462,19900.0
2006-06-26 12:20:00,40.48,40.5,40.46,40.48,6600.0,21.6515,21.6622,21.6408,21.6515,6600.0
2006-06-26 12:25:00,40.49,40.53,40.49,40.53,7000.0,21.6569,21.6783,21.6569,21.6783,7000.0
2006-06-26 12:30:00,40.52,40.58,40.49,40.57,16400.0,21.6729,21.705,21.6569,21.6997,16400.0
2006-06-26 12:35:00,40.57,40.61,40.57,40.6,23300.0,21.6997,21.721,21.6997,21.7157,23300.0
2006-06-26 12:40:00,40.59,40.6,40.58,40.6,8200.0,21.7104,21.7157,21.705,21.7157,8200.0
2006-06-26 12:45:00,40.6,40.6,40.55,40.55,8100.0,21.7157,21.7157,21.689,21.689,8100.0
2006-06-26 12:50:00,40.5,40.61,40.5,40.59,49600.0,21.6622,21.721,21.6622,21.7104,49600.0
2006-06-26 12:55:00,40.59,40.6,40.57,40.58,14400.0,21.7104,21.7157,21.6997,21.705,14400.0
2006-06-26 13:00:00,40.58,40.66,40.58,40.63,48800.0,21.705,21.7478,21.705,21.7317,48800.0
2006-06-26 13:05:00,40.62,40.63,40.58,40.59,8400.0,21.7264,21.7317,21.705,21.7104,8400.0
2006-06-26 13:10:00,40.59,40.63,40.59,40.6,13400.0,21.7104,21.7317,21.7104,21.7157,13400.0
2006-06-26 13:15:00,40.61,40.61,40.57,40.57,10500.0,21.721,21.721,21.6997,21.6997,10500.0
2006-06-26 13:20:00,40.56,40.59,40.52,40.57,11900.0,21.6943,21.7104,21.6729,21.6997,11900.0
2006-06-26 13:25:00,40.56,40.6,40.51,40.53,13700.0,21.6943,21.7157,21.6676,21.6783,13700.0
2006-06-26 13:30:00,40.52,40.55,40.51,40.55,10700.0,21.6729,21.689,21.6676,21.689,10700.0
2006-06-26 13:35:00,40.54,40.58,40.54,40.58,4700.0,21.6836,21.705,21.6836,21.705,4700.0
2006-06-26 13:40:00,40.59,40.59,40.55,40.57,7900.0,21.7104,21.7104,21.689,21.6997,7900.0
2006-06-26 13:45:00,40.56,40.57,40.55,40.56,6200.0,21.6943,21.6997,21.689,21.6943,6200.0
2006-06-26 13:50:00,40.56,40.57,40.51,40.57,52600.0,21.6943,21.6997,21.6676,21.6997,52600.0
2006-06-26 13:55:00,40.57,40.58,40.57,40.57,2100.0,21.6997,21.705,21.6997,21.6997,2100.0
2006-06-26 14:00:00,40.58,40.61,40.56,40.61,15100.0,21.705,21.721,21.6943,21.721,15100.0
2006-06-26 14:05:00,40.59,40.59,40.57,40.58,4500.0,21.7104,21.7104,21.6997,21.705,4500.0
2006-06-26 14:10:00,40.58,40.59,40.56,40.57,16100.0,21.705,21.7104,21.6943,21.6997,16100.0
2006-06-26 14:15:00,40.57,40.59,40.53,40.55,87200.0,21.6997,21.7104,21.6783,21.689,87200.0
2006-06-26 14:20:00,40.55,40.55,40.51,40.51,12400.0,21.689,21.689,21.6676,21.6676,12400.0
2006-06-26 14:25:00,40.5,40.59,40.48,40.57,20200.0,21.6622,21.7104,21.6515,21.6997,20200.0
2006-06-26 14:30:00,40.58,40.58,40.54,40.55,18100.0,21.705,21.705,21.6836,21.689,18100.0
2006-06-26 14:35:00,40.55,40.64,40.54,40.56,38700.0,21.689,21.7371,21.6836,21.6943,38700.0
2006-06-26 14:40:00,40.57,40.59,40.55,40.57,15800.0,21.6997,21.7104,21.689,21.6997,15800.0
2006-06-26 14:45:00,40.56,40.64,40.55,40.59,28000.0,21.6943,21.7371,21.689,21.7104,28000.0
2006-06-26 14:50:00,40.59,40.61,40.55,40.56,14000.0,21.7104,21.721,21.689,21.6943,14000.0
2006-06-26 14:55:00,40.56,40.56,40.54,40.54,3200.0,21.6943,21.6943,21.6836,21.6836,3200.0
2006-06-26 15:00:00,40.55,40.55,40.5,40.52,10500.0,21.689,21.689,21.6622,21.6729,10500.0
2006-06-26 15:05:00,40.52,40.54,40.51,40.53,6200.0,21.6729,21.6836,21.6676,21.6783,6200.0
2006-06-26 15:10:00,40.53,40.59,40.51,40.56,11900.0,21.6783,21.7104,21.6676,21.6943,11900.0
2006-06-26 15:15:00,40.58,40.6,40.57,40.59,5900.0,21.705,21.7157,21.6997,21.7104,5900.0
2006-06-26 15:20:00,40.58,40.59,40.56,40.58,5300.0,21.705,21.7104,21.6943,21.705,5300.0
2006-06-26 15:25:00,40.57,40.61,40.57,40.61,31100.0,21.6997,21.721,21.6997,21.721,31100.0
2006-06-26 15:30:00,40.59,40.61,40.5,40.59,32300.0,21.7104,21.721,21.6622,21.7104,32300.0
2006-06-26 15:35:00,40.6,40.64,40.6,40.63,30000.0,21.7157,21.7371,21.7157,21.7317,30000.0
2006-06-26 15:40:00,40.64,40.66,40.62,40.64,34800.0,21.7371,21.7478,21.7264,21.7371,34800.0
2006-06-26 15:45:00,40.65,40.65,40.6,40.6,30700.0,21.7424,21.7424,21.7157,21.7157,30700.0
2006-06-26 15:50:00,40.6,40.62,40.55,40.55,28800.0,21.7157,21.7264,21.689,21.689,28800.0
2006-06-26 15:55:00,40.54,40.6,40.52,40.6,53500.0,21.6836,21.7157,21.6729,21.7157,53500.0
2006-06-27 09:30:00,40.57,40.76,40.48,40.62,45700.0,21.6997,21.8013,21.6515,21.7264,45700.0
2006-06-27 09:35:00,40.61,40.64,40.54,40.6,31500.0,21.721,21.7371,21.6836,21.7157,31500.0
2006-06-27 09:40:00,40.61,40.81,40.58,40.77,29900.0,21.721,21.828,21.705,21.8066,29900.0
2006-06-27 09:45:00,40.77,40.82,40.55,40.55,111700.0,21.8066,21.8334,21.689,21.689,111700.0
2006-06-27 09:50:00,40.57,40.58,40.4,40.47,65800.0,21.6997,21.705,21.6087,21.6462,65800.0
2006-06-27 09:55:00,40.47,40.53,40.46,40.52,26400.0,21.6462,21.6783,21.6408,21.6729,26400.0
2006-06-27 10:00:00,40.52,40.55,40.25,40.34,68300.0,21.6729,21.689,21.5285,21.5766,68300.0
2006-06-27 10:05:00,40.33,40.33,40.14,40.15,45700.0,21.5713,21.5713,21.4697,21.475,45700.0
2006-06-27 10:10:00,40.17,40.27,40.07,40.09,73200.0,21.4857,21.5392,21.4322,21.4429,73200.0
2006-06-27 10:15:00,40.09,40.15,39.94,40.06,69100.0,21.4429,21.475,21.3627,21.4269,69100.0
2006-06-27 10:20:00,40.06,40.17,40.01,40.15,59100.0,21.4269,21.4857,21.4001,21.475,59100.0
2006-06-27 10:25:00,40.17,40.27,40.15,40.25,81300.0,21.4857,21.5392,21.475,21.5285,81300.0
2006-06-27 10:30:00,40.27,40.39,40.27,40.36,24700.0,21.5392,21.6034,21.5392,21.5873,24700.0
2006-06-27 10:35:00,40.36,40.48,40.36,40.44,54000.0,21.5873,21.6515,21.5873,21.6301,54000.0
2006-06-27 10:40:00,40.43,40.44,40.34,40.41,21000.0,21.6248,21.6301,21.5766,21.6141,21000.0
2006-06-27 10:45:00,40.4,40.4,40.2,40.21,60800.0,21.6087,21.6087,21.5018,21.5071,60800.0
2006-06-27 10:50:00,40.21,40.3,40.19,40.24,15800.0,21.5071,21.5552,21.4964,21.5231,15800.0
2006-06-27 10:55:00,40.25,40.29,40.11,40.15,60900.0,21.5285,21.5499,21.4536,21.475,60900.0
2006-06-27 11:00:00,40.15,40.15,40.03,40.03,62200.0,21.475,21.475,21.4108,21.4108,62200.0
2006-06-27 11:05:00,40.03,40.06,39.91,39.99,64900.0,21.4108,21.4269,21.3466,21.3894,64900.0
2006-06-27 11:10:00,39.98,40.07,39.82,39.84,62600.0,21.3841,21.4322,21.2985,21.3092,62600.0
2006-06-27 11:15:00,39.83,40.03,39.83,39.91,41600.0,21.3039,21.4108,21.3039,21.3466,41600.0
2006-06-27 11:20:00,39.9,40.02,39.88,39.98,38300.0,21.3413,21.4055,21.3306,21.3841,38300.0
2006-06-27 11:25:00,39.96,39.96,39.9,39.96,37700.0,21.3734,21.3734,21.3413,21.3734,37700.0
2006-06-27 11:30:00,39.95,39.99,39.92,39.93,17700.0,21.368,21.3894,21.352,21.3573,17700.0
2006-06-27 11:35:00,39.95,40.0,39.94,39.98,13500.0,21.368,21.3948,21.3627,21.3841,13500.0
2006-06-27 11:40:00,39.98,39.99,39.93,39.93,14500.0,21.3841,21.3894,21.3573,21.3573,14500.0
2006-06-27 11:45:00,39.93,40.01,39.92,40.0,31300.0,21.3573,21.4001,21.352,21.3948,31300.0
2006-06-27 11:50:00,40.0,40.01,39.94,40.01,24000.0,21.3948,21.4001,21.3627,21.4001,24000.0
2006-06-27 11:55:00,40.01,40.09,39.98,40.09,31100.0,21.4001,21.4429,21.3841,21.4429,31100.0
2006-06-27 12:00:00,40.08,40.09,39.99,40.01,16100.0,21.4376,21.4429,21.3894,21.4001,16100.0
2006-06-27 12:05:00,40.0,40.03,39.97,40.01,13900.0,21.3948,21.4108,21.3787,21.4001,13900.0
2006-06-27 12:10:00,40.02,40.1,40.02,40.08,16300.0,21.4055,21.4483,21.4055,21.4376,16300.0
2006-06-27 12:15:00,40.08,40.09,40.05,40.07,8700.0,21.4376,21.4429,21.4215,21.4322,8700.0
2006-06-27 12:20:00,40.08,40.09,40.05,40.06,13100.0,21.4376,21.4429,21.4215,21.4269,13100.0
2006-06-27 12:25:00,40.07,40.08,40.03,40.07,10300.0,21.4322,21.4376,21.4108,21.4322,10300.0
2006-06-27 12:30:00,40.06,40.06,39.97,39.99,30000.0,21.4269,21.4269,21.3787,21.3894,30000.0
2006-06-27 12:35:00,40.02,40.03,39.88,39.94,35400.0,21.4055,21.4108,21.3306,21.3627,35400.0
2006-06-27 12:40:00,39.93,39.98,39.93,39.98,11400.0,21.3573,21.3841,21.3573,21.3841,11400.0
2006-06-27 12:45:00,39.98,40.04,39.97,39.98,10300.0,21.3841,21.4162,21.3787,21.3841,10300.0
2006-06-27 12:50:00,39.98,40.0,39.94,39.96,7900.0,21.3841,21.3948,21.3627,21.3734,7900.0
2006-06-27 12:55:00,39.97,40.02,39.96,39.99,11400.0,21.3787,21.4055,21.3734,21.3894,11400.0
2006-06-27 13:00:00,39.99,40.01,39.95,40.0,11400.0,21.3894,21.4001,21.368,21.3948,11400.0
2006-06-27 13:05:00,40.01,40.09,40.01,40.09,23600.0,21.4001,21.4429,21.4001,21.4429,23600.0
2006-06-27 13:10:00,40.09,40.1,40.06,40.06,14000.0,21.4429,21.4483,21.4269,21.4269,14000.0
2006-06-27 13:15:00,40.07,40.09,40.05,40.09,10500.0,21.4322,21.4429,21.4215,21.4429,10500.0
2006-06-27 13:20:00,40.09,40.09,40.03,40.04,13700.0,21.4429,21.4429,21.4108,21.4162,13700.0
2006-06-27 13:25:00,40.05,40.08,40.02,40.07,11500.0,21.4215,21.4376,21.4055,21.4322,11500.0
2006-06-27 13:30:00,40.06,40.08,40.03,40.03,26900.0,21.4269,21.4376,21.4108,21.4108,26900.0
2006-06-27 13:35:00,40.02,40.03,39.95,39.98,23200.0,21.4055,21.4108,21.368,21.3841,23200.0
2006-06-27 13:40:00,39.97,39.97,39.89,39.93,41200.0,21.3787,21.3787,21.3359,21.3573,41200.0
2006-06-27 13:45:00,39.93,39.94,39.93,39.94,6300.0,21.3573,21.3627,21.3573,21.3627,6300.0
2006-06-27 13:50:00,39.93,39.95,39.93,39.93,12900.0,21.3573,21.368,21.3573,21.3573,12900.0
2006-06-27 13:55:00,39.95,39.96,39.91,39.92,19900.0,21.368,21.3734,21.3466,21.352,19900.0
2006-06-27 14:00:00,39.93,39.97,39.91,39.96,23900.0,21.3573,21.3787,21.3466,21.3734,23900.0
2006-06-27 14:05:00,39.96,40.01,39.88,39.88,39900.0,21.3734,21.4001,21.3306,21.3306,39900.0
2006-06-27 14:10:00,39.89,39.95,39.89,39.95,25100.0,21.3359,21.368,21.3359,21.368,25100.0
2006-06-27 14:15:00,39.95,39.98,39.95,39.96,11400.0,21.368,21.3841,21.368,21.3734,11400.0
2006-06-27 14:20:00,39.97,40.02,39.97,40.01,28300.0,21.3787,21.4055,21.3787,21.4001,28300.0
2006-06-27 14:25:00,40.0,40.02,39.99,40.01,40800.0,21.3948,21.4055,21.3894,21.4001,40800.0
2006-06-27 14:30:00,40.0,40.09,39.97,40.06,48100.0,21.3948,21.4429,21.3787,21.4269,48100.0
2006-06-27 14:35:00,40.07,40.15,40.06,40.09,52700.0,21.4322,21.475,21.4269,21.4429,52700.0
2006-06-27 14:40:00,40.1,40.13,40.07,40.11,28800.0,21.4483,21.4643,21.4322,21.4536,28800.0
2006-06-27 14:45:00,40.11,40.11,40.02,40.05,30300.0,21.4536,21.4536,21.4055,21.4215,30300.0
2006-06-27 14:50:00,40.05,40.08,39.96,39.99,29200.0,21.4215,21.4376,21.3734,21.3894,29200.0
2006-06-27 14:55:00,39.99,40.09,39.93,40.07,33200.0,21.3894,21.4429,21.3573,21.4322,33200.0
2006-06-27 15:00:00,40.07,40.08,40.02,40.08,23100.0,21.4322,21.4376,21.4055,21.4376,23100.0
2006-06-27 15:05:00,40.08,40.14,40.08,40.11,19100.0,21.4376,21.4697,21.4376,21.4536,19100.0
2006-06-27 15:10:00,40.13,40.14,40.07,40.08,18500.0,21.4643,21.4697,21.4322,21.4376,18500.0
2006-06-27 15:15:00,40.08,40.18,40.06,40.18,41200.0,21.4376,21.4911,21.4269,21.4911,41200.0
2006-06-27 15:20:00,40.17,40.19,40.13,40.13,50000.0,21.4857,21.4964,21.4643,21.4643,50000.0
2006-06-27 15:25:00,40.13,40.13,40.04,40.07,42600.0,21.4643,21.4643,21.4162,21.4322,42600.0
2006-06-27 15:30:00,40.09,40.1,40.08,40.09,40400.0,21.4429,21.4483,21.4376,21.4429,40400.0
2006-06-27 15:35:00,40.09,40.1,40.07,40.09,23100.0,21.4429,21.4483,21.4322,21.4429,23100.0
2006-06-27 15:40:00,40.09,40.09,40.0,40.02,49100.0,21.4429,21.4429,21.3948,21.4055,49100.0
2006-06-27 15:45:00,40.02,40.06,40.0,40.0,48700.0,21.4055,21.4269,21.3948,21.3948,48700.0
2006-06-27 15:50:00,40.0,40.0,39.93,39.98,83200.0,21.3948,21.3948,21.3573,21.3841,83200.0
2006-06-27 15:55:00,39.98,40.0,39.92,39.95,86300.0,21.3841,21.3948,21.352,21.368,86300.0
2006-06-28 09:30:00,40.08,40.26,39.59,39.69,106200.0,21.4376,21.5338,21.1755,21.229,106200.0
2006-06-28 09:35:00,39.7,39.7,39.06,39.15,163200.0,21.2343,21.2343,20.892,20.9401,163200.0
2006-06-28 09:40:00,39.19,39.42,39.1,39.35,63800.0,20.9615,21.0846,20.9134,21.0471,63800.0
2006-06-28 09:45:00,39.36,39.52,39.3,39.49,72700.0,21.0525,21.138,21.0204,21.122,72700.0
2006-06-28 09:50:00,39.47,39.64,39.44,39.51,98600.0,21.1113,21.2022,21.0953,21.1327,98600.0
2006-06-28 09:55:00,39.52,39.66,39.5,39.58,88900.0,21.138,21.2129,21.1273,21.1701,88900.0
2006-06-28 10:00:00,39.59,39.93,39.58,39.8,112500.0,21.1755,21.3573,21.1701,21.2878,112500.0
2006-06-28 10:05:00,39.8,39.8,39.59,39.59,100700.0,21.2878,21.2878,21.1755,21.1755,100700.0
2006-06-28 10:10:00,39.59,39.69,39.46,39.57,76000.0,21.1755,21.229,21.1059,21.1648,76000.0
2006-06-28 10:15:00,39.56,39.6,39.46,39.46,47100.0,21.1594,21.1808,21.1059,21.1059,47100.0
2006-06-28 10:20:00,39.46,39.47,39.37,39.38,48600.0,21.1059,21.1113,21.0578,21.0632,48600.0
2006-06-28 10:25:00,39.39,39.51,39.39,39.47,24900.0,21.0685,21.1327,21.0685,21.1113,24900.0
2006-06-28 10:30:00,39.46,39.54,39.38,39.52,26800.0,21.1059,21.1487,21.0632,21.138,26800.0
2006-06-28 10:35:00,39.54,39.6,39.44,39.52,28500.0,21.1487,21.1808,21.0953,21.138,28500.0
2006-06-28 10:40:00,39.5,39.56,39.44,39.55,19400.0,21.1273,21.1594,21.0953,21.1541,19400.0
2006-06-28 10:45:00,39.55,39.55,39.45,39.45,15700.0,21.1541,21.1541,21.1006,21.1006,15700.0
2006-06-28 10:50:00,39.44,39.46,39.4,39.45,17700.0,21.0953,21.1059,21.0739,21.1006,17700.0
2006-06-28 10:55:00,39.45,39.58,39.44,39.58,30900.0,21.1006,21.1701,21.0953,21.1701,30900.0
2006-06-28 11:00:00,39.59,39.6,39.53,39.54,26500.0,21.1755,21.1808,21.1434,21.1487,26500.0
2006-06-28 11:05:00,39.54,39.68,39.52,39.6,35100.0,21.1487,21.2236,21.138,21.1808,35100.0
2006-06-28 11:10:00,39.62,39.69,39.62,39.68,23000.0,21.1915,21.229,21.1915,21.2236,23000.0
2006-06-28 11:15:00,39.69,39.7,39.6,39.65,21700.0,21.229,21.2343,21.1808,21.2076,21700.0
2006-06-28 11:20:00,39.66,39.67,39.53,39.56,21600.0,21.2129,21.2183,21.1434,21.1594,21600.0
2006-06-28 11:25:00,39.56,39.59,39.46,39.48,24300.0,21.1594,21.1755,21.1059,21.1166,24300.0
2006-06-28 11:30:00,39.48,39.5,39.39,39.46,26100.0,21.1166,21.1273,21.0685,21.1059,26100.0
2006-06-28 11:35:00,39.47,39.53,39.47,39.5,25800.0,21.1113,21.1434,21.1113,21.1273,25800.0
2006-06-28 11:40:00,39.49,39.52,39.46,39.47,39000.0,21.122,21.138,21.1059,21.1113,39000.0
2006-06-28 11:45:00,39.45,39.45,39.16,39.2,118000.0,21.1006,21.1006,20.9455,20.9669,118000.0
2006-06-28 11:50:00,39.21,39.3,39.19,39.3,33900.0,20.9722,21.0204,20.9615,21.0204,33900.0
2006-06-28 11:55:00,39.31,39.35,39.29,39.31,11100.0,21.0257,21.0471,21.015,21.0257,11100.0
2006-06-28 12:00:00,39.31,39.35,39.28,39.35,20500.0,21.0257,21.0471,21.0097,21.0471,20500.0
2006-06-28 12:05:00,39.35,39.44,39.35,39.43,7600.0,21.0471,21.0953,21.0471,21.0899,7600.0
2006-06-28 12:10:00,39.43,39.53,39.42,39.53,18700.0,21.0899,21.1434,21.0846,21.1434,18700.0
2006-06-28 12:15:00,39.53,39.6,39.48,39.51,31800.0,21.1434,21.1808,21.1166,21.1327,31800.0
2006-06-28 12:20:00,39.49,39.62,39.47,39.58,32300.0,21.122,21.1915,21.1113,21.1701,32300.0
2006-06-28 12:25:00,39.57,39.6,39.5,39.5,35400.0,21.1648,21.1808,21.1273,21.1273,35400.0
2006-06-28 12:30:00,39.52,39.54,39.5,39.52,14300.0,21.138,21.1487,21.1273,21.138,14300.0
2006-06-28 12:35:00,39.52,39.52,39.45,39.49,11800.0,21.138,21.138,21.1006,21.122,11800.0
2006-06-28 12:40:00,39.48,39.49,39.43,39.44,5500.0,21.1166,21.122,21.0899,21.0953,5500.0
2006-06-28 12:45:00,39.46,39.48,39.46,39.47,2100.0,21.1059,21.1166,21.1059,21.1113,2100.0
2006-06-28 12:50:00,39.48,39.51,39.45,39.51,9100.0,21.1166,21.1327,21.1006,21.1327,9100.0
2006-06-28 12:55:00,39.49,39.52,39.49,39.52,5100.0,21.122,21.138,21.122,21.138,5100.0
2006-06-28 13:00:00,39.53,39.53,39.51,39.51,2700.0,21.1434,21.1434,21.1327,21.1327,2700.0
2006-06-28 13:05:00,39.51,39.52,39.49,39.5,9600.0,21.1327,21.138,21.122,21.1273,9600.0
2006-06-28 13:10:00,39.49,39.5,39.47,39.49,4600.0,21.122,21.1273,21.1113,21.122,4600.0
2006-06-28 13:15:00,39.49,39.55,39.47,39.55,13000.0,21.122,21.1541,21.1113,21.1541,13000.0
2006-06-28 13:20:00,39.55,39.56,39.46,39.46,13100.0,21.1541,21.1594,21.1059,21.1059,13100.0
2006-06-28 13:25:00,39.47,39.49,39.36,39.4,10600.0,21.1113,21.122,21.0525,21.0739,10600.0
2006-06-28 13:30:00,39.4,39.44,39.38,39.39,8300.0,21.0739,21.0953,21.0632,21.0685,8300.0
2006-06-28 13:35:00,39.38,39.39,39.33,39.39,18100.0,21.0632,21.0685,21.0364,21.0685,18100.0
2006-06-28 13:40:00,39.39,39.42,39.38,39.39,8700.0,21.0685,21.0846,21.0632,21.0685,8700.0
2006-06-28 13:45:00,39.41,39.45,39.39,39.44,7500.0,21.0792,21.1006,21.0685,21.0953,7500.0
2006-06-28 13:50:00,39.45,39.47,39.41,39.41,5400.0,21.1006,21.1113,21.0792,21.0792,5400.0
2006-06-28 13:55:00,39.42,39.48,39.41,39.48,5500.0,21.0846,21.1166,21.0792,21.1166,5500.0
2006-06-28 14:00:00,39.48,39.54,39.47,39.53,9700.0,21.1166,21.1487,21.1113,21.1434,9700.0
2006-06-28 14:05:00,39.53,39.54,39.46,39.48,14500.0,21.1434,21.1487,21.1059,21.1166,14500.0
2006-06-28 14:10:00,39.48,39.5,39.47,39.49,11300.0,21.1166,21.1273,21.1113,21.122,11300.0
2006-06-28 14:15:00,39.48,39.57,39.48,39.56,30200.0,21.1166,21.1648,21.1166,21.1594,30200.0
2006-06-28 14:20:00,39.56,39.68,39.54,39.68,45500.0,21.1594,21.2236,21.1487,21.2236,45500.0
2006-06-28 14:25:00,39.68,39.74,39.64,39.73,21800.0,21.2236,21.2557,21.2022,21.2504,21800.0
2006-06-28 14:30:00,39.74,39.79,39.71,39.73,42800.0,21.2557,21.2825,21.2397,21.2504,42800.0
2006-06-28 14:35:00,39.73,39.77,39.68,39.74,30300.0,21.2504,21.2718,21.2236,21.2557,30300.0
2006-06-28 14:40:00,39.72,39.84,39.72,39.84,41100.0,21.245,21.3092,21.245,21.3092,41100.0
2006-06-28 14:45:00,39.85,39.97,39.85,39.95,64400.0,21.3145,21.3787,21.3145,21.368,64400.0
2006-06-28 14:50:00,39.94,39.95,39.87,39.9,34300.0,21.3627,21.368,21.3252,21.3413,34300.0
2006-06-28 14:55:00,39.9,39.96,39.88,39.88,33400.0,21.3413,21.3734,21.3306,21.3306,33400.0
2006-06-28 15:00:00,39.89,39.98,39.87,39.98,43400.0,21.3359,21.3841,21.3252,21.3841,43400.0
2006-06-28 15:05:00,39.98,40.03,39.95,39.95,37200.0,21.3841,21.4108,21.368,21.368,37200.0
2006-06-28 15:10:00,39.95,40.04,39.93,40.01,27500.0,21.368,21.4162,21.3573,21.4001,27500.0
2006-06-28 15:15:00,40.01,40.05,39.93,39.96,31200.0,21.4001,21.4215,21.3573,21.3734,31200.0
2006-06-28 15:20:00,39.96,40.01,39.92,40.0,54100.0,21.3734,21.4001,21.352,21.3948,54100.0
2006-06-28 15:25:00,40.0,40.01,39.92,39.97,37100.0,21.3948,21.4001,21.352,21.3787,37100.0
2006-06-28 15:30:00,39.96,40.08,39.96,40.05,52100.0,21.3734,21.4376,21.3734,21.4215,52100.0
2006-06-28 15:35:00,40.04,40.05,40.0,40.02,16200.0,21.4162,21.4215,21.3948,21.4055,16200.0
2006-06-28 15:40:00,40.02,40.1,40.01,40.09,37900.0,21.4055,21.4483,21.4001,21.4429,37900.0
2006-06-28 15:45:00,40.09,40.09,39.98,40.0,38400.0,21.4429,21.4429,21.3841,21.3948,38400.0
2006-06-28 15:50:00,39.99,40.07,39.99,40.02,50100.0,21.3894,21.4322,21.3894,21.4055,50100.0
2006-06-28 15:55:00,40.01,40.1,40.01,40.07,77700.0,21.4001,21.4483,21.4001,21.4322,77700.0
2006-06-29 09:30:00,40.29,40.34,39.94,40.1,63700.0,21.5499,21.5766,21.3627,21.4483,63700.0
2006-06-29 09:35:00,40.11,40.27,40.04,40.16,56800.0,21.4536,21.5392,21.4162,21.4804,56800.0
2006-06-29 09:40:00,40.16,40.21,40.04,40.14,56900.0,21.4804,21.5071,21.4162,21.4697,56900.0
2006-06-29 09:45:00,40.17,40.23,40.13,40.19,53500.0,21.4857,21.5178,21.4643,21.4964,53500.0
2006-06-29 09:50:00,40.17,40.29,40.12,40.29,41000.0,21.4857,21.5499,21.459,21.5499,41000.0
2006-06-29 09:55:00,40.29,40.39,40.26,40.31,54300.0,21.5499,21.6034,21.5338,21.5606,54300.0
2006-06-29 10:00:00,40.31,40.41,40.28,40.41,53700.0,21.5606,21.6141,21.5445,21.6141,53700.0
2006-06-29 10:05:00,40.4,40.5,40.39,40.46,69200.0,21.6087,21.6622,21.6034,21.6408,69200.0
2006-06-29 10:10:00,40.46,40.51,40.41,40.45,47000.0,21.6408,21.6676,21.6141,21.6355,47000.0
2006-06-29 10:15:00,40.45,40.48,40.4,40.44,69800.0,21.6355,21.6515,21.6087,21.6301,69800.0
2006-06-29 10:20:00,40.43,40.59,40.37,40.59,64400.0,21.6248,21.7104,21.5927,21.7104,64400.0
2006-06-29 10:25:00,40.58,40.59,40.4,40.53,50900.0,21.705,21.7104,21.6087,21.6783,50900.0
2006-06-29 10:30:00,40.52,40.55,40.47,40.47,12900.0,21.6729,21.689,21.6462,21.6462,12900.0
2006-06-29 10:35:00,40.47,40.53,40.41,40.48,48800.0,21.6462,21.6783,21.6141,21.6515,48800.0
2006-06-29 10:40:00,40.48,40.57,40.45,40.5,23200.0,21.6515,21.6997,21.6355,21.6622,23200.0
2006-06-29 10:45:00,40.5,40.68,40.5,40.63,35400.0,21.6622,21.7585,21.6622,21.7317,35400.0
2006-06-29 10:50:00,40.63,40.63,40.55,40.57,26100.0,21.7317,21.7317,21.689,21.6997,26100.0
2006-06-29 10:55:00,40.55,40.61,40.55,40.6,9100.0,21.689,21.721,21.689,21.7157,9100.0
2006-06-29 11:00:00,40.6,40.75,40.6,40.71,33600.0,21.7157,21.7959,21.7157,21.7745,33600.0
2006-06-29 11:05:00,40.72,40.72,40.63,40.65,22800.0,21.7799,21.7799,21.7317,21.7424,22800.0
2006-06-29 11:10:00,40.66,40.71,40.66,40.68,33600.0,21.7478,21.7745,21.7478,21.7585,33600.0
2006-06-29 11:15:00,40.68,40.7,40.62,40.62,21400.0,21.7585,21.7692,21.7264,21.7264,21400.0
2006-06-29 11:20:00,40.62,40.63,40.57,40.6,12600.0,21.7264,21.7317,21.6997,21.7157,12600.0
2006-06-29 11:25:00,40.59,40.61,40.57,40.61,24600.0,21.7104,21.721,21.6997,21.721,24600.0
2006-06-29 11:30:00,40.59,40.68,40.59,40.66,19100.0,21.7104,21.7585,21.7104,21.7478,19100.0
2006-06-29 11:35:00,40.66,40.67,40.59,40.63,27400.0,21.7478,21.7531,21.7104,21.7317,27400.0
2006-06-29 11:40:00,40.64,40.69,40.63,40.64,11900.0,21.7371,21.7638,21.7317,21.7371,11900.0
2006-06-29 11:45:00,40.65,40.68,40.61,40.66,16800.0,21.7424,21.7585,21.721,21.7478,16800.0
2006-06-29 11:50:00,40.67,40.71,40.57,40.6,19800.0,21.7531,21.7745,21.6997,21.7157,19800.0
2006-06-29 11:55:00,40.6,40.62,40.55,40.57,12600.0,21.7157,21.7264,21.689,21.6997,12600.0
2006-06-29 12:00:00,40.55,40.6,40.51,40.57,25100.0,21.689,21.7157,21.6676,21.6997,25100.0
2006-06-29 12:05:00,40.56,40.6,40.56,40.56,9500.0,21.6943,21.7157,21.6943,21.6943,9500.0
2006-06-29 12:10:00,40.55,40.56,40.51,40.54,10500.0,21.689,21.6943,21.6676,21.6836,10500.0
2006-06-29 12:15:00,40.54,40.64,40.53,40.61,18500.0,21.6836,21.7371,21.6783,21.721,18500.0
2006-06-29 12:20:00,40.62,40.63,40.58,40.6,15300.0,21.7264,21.7317,21.705,21.7157,15300.0
2006-06-29 12:25:00,40.59,40.61,40.56,40.57,15800.0,21.7104,21.721,21.6943,21.6997,15800.0
2006-06-29 12:30:00,40.56,40.6,40.52,40.58,12400.0,21.6943,21.7157,21.6729,21.705,12400.0
2006-06-29 12:35:00,40.59,40.59,40.52,40.52,15500.0,21.7104,21.7104,21.6729,21.6729,15500.0
2006-06-29 12:40:00,40.52,40.53,40.5,40.5,8600.0,21.6729,21.6783,21.6622,21.6622,8600.0
2006-06-29 12:45:00,40.5,40.5,40.43,40.43,19700.0,21.6622,21.6622,21.6248,21.6248,19700.0
2006-06-29 12:50:00,40.44,40.49,40.43,40.46,17600.0,21.6301,21.6569,21.6248,21.6408,17600.0
2006-06-29 12:55:00,40.47,40.49,40.44,40.44,26100.0,21.6462,21.6569,21.6301,21.6301,26100.0
2006-06-29 13:00:00,40.44,40.46,40.43,40.44,9700.0,21.6301,21.6408,21.6248,21.6301,9700.0
2006-06-29 13:05:00,40.45,40.49,40.43,40.48,9800.0,21.6355,21.6569,21.6248,21.6515,9800.0
2006-06-29 13:10:00,40.48,40.51,40.47,40.48,18600.0,21.6515,21.6676,21.6462,21.6515,18600.0
2006-06-29 13:15:00,40.48,40.48,40.46,40.47,8500.0,21.6515,21.6515,21.6408,21.6462,8500.0
2006-06-29 13:20:00,40.48,40.52,40.48,40.51,8600.0,21.6515,21.6729,21.6515,21.6676,8600.0
2006-06-29 13:25:00,40.51,40.51,40.45,40.45,17800.0,21.6676,21.6676,21.6355,21.6355,17800.0
2006-06-29 13:30:00,40.46,40.5,40.46,40.49,8200.0,21.6408,21.6622,21.6408,21.6569,8200.0
2006-06-29 13:35:00,40.48,40.48,40.44,40.45,7200.0,21.6515,21.6515,21.6301,21.6355,7200.0
2006-06-29 13:40:00,40.44,40.47,40.43,40.44,6100.0,21.6301,21.6462,21.6248,21.6301,6100.0
2006-06-29 13:45:00,40.43,40.46,40.42,40.46,23600.0,21.6248,21.6408,21.6194,21.6408,23600.0
2006-06-29 13:50:00,40.45,40.47,40.45,40.47,9400.0,21.6355,21.6462,21.6355,21.6462,9400.0
2006-06-29 13:55:00,40.46,40.47,40.45,40.46,7500.0,21.6408,21.6462,21.6355,21.6408,7500.0
2006-06-29 14:00:00,40.46,40.5,40.45,40.48,41700.0,21.6408,21.6622,21.6355,21.6515,41700.0
2006-06-29 14:05:00,40.48,40.57,40.48,40.54,69000.0,21.6515,21.6997,21.6515,21.6836,69000.0
2006-06-29 14:10:00,40.54,40.56,40.48,40.54,21600.0,21.6836,21.6943,21.6515,21.6836,21600.0
2006-06-29 14:15:00,40.53,40.82,40.52,40.78,149600.0,21.6783,21.8334,21.6729,21.812,149600.0
2006-06-29 14:20:00,40.77,41.03,40.77,40.97,166500.0,21.8066,21.9457,21.8066,21.9136,166500.0
2006-06-29 14:25:00,40.99,41.07,40.87,40.88,102000.0,21.9243,21.9671,21.8601,21.8655,102000.0
2006-06-29 14:30:00,40.87,40.92,40.77,40.82,98400.0,21.8601,21.8869,21.8066,21.8334,98400.0
2006-06-29 14:35:00,40.81,40.87,40.71,40.84,60500.0,21.828,21.8601,21.7745,21.8441,60500.0
2006-06-29 14:40:00,40.85,40.95,40.81,40.92,77000.0,21.8494,21.9029,21.828,21.8869,77000.0
2006-06-29 14:45:00,40.91,41.06,40.9,41.04,113700.0,21.8815,21.9617,21.8762,21.951,113700.0
2006-06-29 14:50:00,41.04,41.24,41.01,41.22,124800.0,21.951,22.058,21.935,22.0473,124800.0
2006-06-29 14:55:00,41.22,41.28,41.15,41.17,122100.0,22.0473,22.0794,22.0099,22.0206,122100.0
2006-06-29 15:00:00,41.18,41.28,41.16,41.17,66300.0,22.0259,22.0794,22.0152,22.0206,66300.0
2006-06-29 15:05:00,41.17,41.29,41.17,41.29,57400.0,22.0206,22.0848,22.0206,22.0848,57400.0
2006-06-29 15:10:00,41.29,41.4,41.28,41.36,117300.0,22.0848,22.1436,22.0794,22.1222,117300.0
2006-06-29 15:15:00,41.38,41.58,41.38,41.57,125800.0,22.1329,22.2399,22.1329,22.2345,125800.0
2006-06-29 15:20:00,41.57,41.62,41.53,41.62,94600.0,22.2345,22.2613,22.2131,22.2613,94600.0
2006-06-29 15:25:00,41.62,41.92,41.6,41.92,120300.0,22.2613,22.4217,22.2506,22.4217,120300.0
2006-06-29 15:30:00,41.93,41.97,41.81,41.97,133300.0,22.4271,22.4485,22.3629,22.4485,133300.0
2006-06-29 15:35:00,41.95,41.97,41.89,41.93,126300.0,22.4378,22.4485,22.4057,22.4271,126300.0
2006-06-29 15:40:00,41.92,41.98,41.91,41.94,115800.0,22.4217,22.4538,22.4164,22.4324,115800.0
2006-06-29 15:45:00,41.93,42.11,41.87,42.02,227700.0,22.4271,22.5234,22.395,22.4752,227700.0
2006-06-29 15:50:00,42.01,42.03,41.91,41.98,176400.0,22.4699,22.4806,22.4164,22.4538,176400.0
2006-06-29 15:55:00,41.98,42.01,41.93,42.0,172100.0,22.4538,22.4699,22.4271,22.4645,172100.0
2006-06-30 09:30:00,41.44,41.96,41.29,41.72,195700.0,22.165,22.4431,22.0848,22.3148,195700.0
2006-06-30 09:35:00,41.72,41.74,41.38,41.59,99700.0,22.3148,22.3255,22.1329,22.2452,99700.0
2006-06-30 09:40:00,41.59,41.61,41.42,41.44,49100.0,22.2452,22.2559,22.1543,22.165,49100.0
2006-06-30 09:45:00,41.43,41.44,41.3,41.37,88300.0,22.1596,22.165,22.0901,22.1275,88300.0
2006-06-30 09:50:00,41.37,41.44,41.33,41.34,55600.0,22.1275,22.165,22.1062,22.1115,55600.0
2006-06-30 09:55:00,41.35,41.37,41.19,41.2,61700.0,22.1169,22.1275,22.0313,22.0366,61700.0
2006-06-30 10:00:00,41.2,41.26,41.07,41.24,86000.0,22.0366,22.0687,21.9671,22.058,86000.0
2006-06-30 10:05:00,41.24,41.24,41.1,41.14,64600.0,22.058,22.058,21.9831,22.0045,64600.0
2006-06-30 10:10:00,41.13,41.16,41.01,41.06,53600.0,21.9992,22.0152,21.935,21.9617,53600.0
2006-06-30 10:15:00,41.04,41.09,40.89,40.9,116300.0,21.951,21.9778,21.8708,21.8762,116300.0
2006-06-30 10:20:00,40.9,40.94,40.83,40.87,33300.0,21.8762,21.8976,21.8387,21.8601,33300.0
2006-06-30 10:25:00,40.87,41.12,40.86,41.12,74400.0,21.8601,21.9938,21.8548,21.9938,74400.0
2006-06-30 10:30:00,41.11,41.16,41.04,41.15,32400.0,21.9885,22.0152,21.951,22.0099,32400.0
2006-06-30 10:35:00,41.14,41.25,41.13,41.21,39600.0,22.0045,22.0634,21.9992,22.042,39600.0
2006-06-30 10:40:00,41.22,41.23,41.08,41.12,22300.0,22.0473,22.0527,21.9724,21.9938,22300.0
2006-06-30 10:45:00,41.12,41.15,41.06,41.1,28800.0,21.9938,22.0099,21.9617,21.9831,28800.0
2006-06-30 10:50:00,41.1,41.17,41.1,41.11,28300.0,21.9831,22.0206,21.9831,21.9885,28300.0
2006-06-30 10:55:00,41.16,41.31,41.16,41.3,27700.0,22.0152,22.0955,22.0152,22.0901,27700.0
2006-06-30 11:00:00,41.3,41.42,41.25,41.42,27600.0,22.0901,22.1543,22.0634,22.1543,27600.0
2006-06-30 11:05:00,41.41,41.44,41.33,41.36,40800.0,22.1489,22.165,22.1062,22.1222,40800.0
2006-06-30 11:10:00,41.37,41.42,41.32,41.42,9700.0,22.1275,22.1543,22.1008,22.1543,9700.0
2006-06-30 11:15:00,41.41,41.42,41.31,41.31,10800.0,22.1489,22.1543,22.0955,22.0955,10800.0
2006-06-30 11:20:00,41.32,41.36,41.24,41.28,29400.0,22.1008,22.1222,22.058,22.0794,29400.0
2006-06-30 11:25:00,41.28,41.34,41.22,41.23,18500.0,22.0794,22.1115,22.0473,22.0527,18500.0
2006-06-30 11:30:00,41.23,41.23,41.16,41.22,27800.0,22.0527,22.0527,22.0152,22.0473,27800.0
2006-06-30 11:35:00,41.22,41.22,41.12,41.15,13700.0,22.0473,22.0473,21.9938,22.0099,13700.0
2006-06-30 11:40:00,41.15,41.22,41.14,41.21,5200.0,22.0099,22.0473,22.0045,22.042,5200.0
2006-06-30 11:45:00,41.23,41.28,41.23,41.25,15100.0,22.0527,22.0794,22.0527,22.0634,15100.0
2006-06-30 11:50:00,41.25,41.27,41.22,41.27,16300.0,22.0634,22.0741,22.0473,22.0741,16300.0
2006-06-30 11:55:00,41.27,41.34,41.23,41.25,19900.0,22.0741,22.1115,22.0527,22.0634,19900.0
2006-06-30 12:00:00,41.26,41.28,41.24,41.27,6600.0,22.0687,22.0794,22.058,22.0741,6600.0
2006-06-30 12:05:00,41.25,41.25,41.18,41.24,13600.0,22.0634,22.0634,22.0259,22.058,13600.0
2006-06-30 12:10:00,41.24,41.25,41.15,41.16,17200.0,22.058,22.0634,22.0099,22.0152,17200.0
2006-06-30 12:15:00,41.14,41.14,41.08,41.1,14800.0,22.0045,22.0045,21.9724,21.9831,14800.0
2006-06-30 12:20:00,41.1,41.18,41.09,41.16,18200.0,21.9831,22.0259,21.9778,22.0152,18200.0
2006-06-30 12:25:00,41.15,41.16,41.14,41.16,6100.0,22.0099,22.0152,22.0045,22.0152,6100.0
2006-06-30 12:30:00,41.16,41.21,41.14,41.19,21000.0,22.0152,22.042,22.0045,22.0313,21000.0
2006-06-30 12:35:00,41.2,41.22,41.18,41.22,5300.0,22.0366,22.0473,22.0259,22.0473,5300.0
2006-06-30 12:40:00,41.22,41.32,41.22,41.32,22200.0,22.0473,22.1008,22.0473,22.1008,22200.0
2006-06-30 12:45:00,41.31,41.34,41.29,41.3,18500.0,22.0955,22.1115,22.0848,22.0901,18500.0
2006-06-30 12:50:00,41.3,41.31,41.24,41.25,7600.0,22.0901,22.0955,22.058,22.0634,7600.0
2006-06-30 12:55:00,41.25,41.25,41.22,41.23,5100.0,22.0634,22.0634,22.0473,22.0527,5100.0
2006-06-30 13:00:00,41.23,41.26,41.22,41.26,13300.0,22.0527,22.0687,22.0473,22.0687,13300.0
2006-06-30 13:05:00,41.25,41.29,41.21,41.27,18400.0,22.0634,22.0848,22.042,22.0741,18400.0
2006-06-30 13:10:00,41.27,41.29,41.22,41.26,12000.0,22.0741,22.0848,22.0473,22.0687,12000.0
2006-06-30 13:15:00,41.26,41.32,41.25,41.3,11700.0,22.0687,22.1008,22.0634,22.0901,11700.0
2006-06-30 13:20:00,41.3,41.3,41.24,41.26,12500.0,22.0901,22.0901,22.058,22.0687,12500.0
2006-06-30 13:25:00,41.27,41.3,41.26,41.3,8900.0,22.0741,22.0901,22.0687,22.0901,8900.0
2006-06-30 13:30:00,41.29,41.32,41.25,41.31,13500.0,22.0848,22.1008,22.0634,22.0955,13500.0
2006-06-30 13:35:00,41.31,41.32,41.3,41.31,6400.0,22.0955,22.1008,22.0901,22.0955,6400.0
2006-06-30 13:40:00,41.31,41.32,41.3,41.32,5200.0,22.0955,22.1008,22.0901,22.1008,5200.0
2006-06-30 13:45:00,41.32,41.43,41.31,41.43,20300.0,22.1008,22.1596,22.0955,22.1596,20300.0
2006-06-30 13:50:00,41.42,41.48,41.41,41.43,21900.0,22.1543,22.1864,22.1489,22.1596,21900.0
2006-06-30 13:55:00,41.43,41.47,41.42,41.47,10800.0,22.1596,22.181,22.1543,22.181,10800.0
2006-06-30 14:00:00,41.46,41.5,41.42,41.49,17600.0,22.1757,22.1971,22.1543,22.1917,17600.0
2006-06-30 14:05:00,41.5,41.6,41.49,41.56,32900.0,22.1971,22.2506,22.1917,22.2292,32900.0
2006-06-30 14:10:00,41.56,41.6,41.55,41.58,33400.0,22.2292,22.2506,22.2238,22.2399,33400.0
2006-06-30 14:15:00,41.58,41.65,41.58,41.61,28200.0,22.2399,22.2773,22.2399,22.2559,28200.0
2006-06-30 14:20:00,41.62,41.66,41.6,41.61,25500.0,22.2613,22.2827,22.2506,22.2559,25500.0
2006-06-30 14:25:00,41.6,41.62,41.51,41.55,35500.0,22.2506,22.2613,22.2024,22.2238,35500.0
2006-06-30 14:30:00,41.55,41.6,41.53,41.59,27400.0,22.2238,22.2506,22.2131,22.2452,27400.0
2006-06-30 14:35:00,41.6,41.64,41.55,41.58,31700.0,22.2506,22.272,22.2238,22.2399,31700.0
2006-06-30 14:40:00,41.59,41.63,41.59,41.62,12600.0,22.2452,22.2666,22.2452,22.2613,12600.0
2006-06-30 14:45:00,41.62,41.67,41.62,41.66,21900.0,22.2613,22.288,22.2613,22.2827,21900.0
2006-06-30 14:50:00,41.67,41.68,41.65,41.68,33300.0,22.288,22.2934,22.2773,22.2934,33300.0
2006-06-30 14:55:00,41.67,41.69,41.65,41.68,27800.0,22.288,22.2987,22.2773,22.2934,27800.0
2006-06-30 15:00:00,41.68,41.68,41.58,41.61,35400.0,22.2934,22.2934,22.2399,22.2559,35400.0
2006-06-30 15:05:00,41.61,41.62,41.6,41.61,16800.0,22.2559,22.2613,22.2506,22.2559,16800.0
2006-06-30 15:10:00,41.62,41.69,41.61,41.63,48200.0,22.2613,22.2987,22.2559,22.2666,48200.0
2006-06-30 15:15:00,41.64,41.66,41.63,41.66,28900.0,22.272,22.2827,22.2666,22.2827,28900.0
2006-06-30 15:20:00,41.65,41.68,41.65,41.67,45800.0,22.2773,22.2934,22.2773,22.288,45800.0
2006-06-30 15:25:00,41.66,41.66,41.57,41.62,54300.0,22.2827,22.2827,22.2345,22.2613,54300.0
2006-06-30 15:30:00,41.62,41.65,41.62,41.63,34400.0,22.2613,22.2773,22.2613,22.2666,34400.0
2006-06-30 15:35:00,41.62,41.64,41.53,41.55,60400.0,22.2613,22.272,22.2131,22.2238,60400.0
2006-06-30 15:40:00,41.56,41.56,41.51,41.54,57600.0,22.2292,22.2292,22.2024,22.2185,57600.0
2006-06-30 15:45:00,41.54,41.67,41.5,41.65,81500.0,22.2185,22.288,22.1971,22.2773,81500.0
2006-06-30 15:50:00,41.66,41.66,41.58,41.62,73000.0,22.2827,22.2827,22.2399,22.2613,73000.0
2006-06-30 15:55:00,41.63,41.7,41.59,41.62,121600.0,22.2666,22.3041,22.2452,22.2613,121600.0
2006-07-03 09:30:00,41.54,41.71,41.44,41.57,80100.0,22.2185,22.3094,22.165,22.2345,80100.0
2006-07-03 09:35:00,41.57,41.57,41.37,41.46,53800.0,22.2345,22.2345,22.1275,22.1757,53800.0
2006-07-03 09:40:00,41.47,41.54,41.46,41.53,22800.0,22.181,22.2185,22.1757,22.2131,22800.0
2006-07-03 09:45:00,41.52,41.55,41.47,41.48,15100.0,22.2078,22.2238,22.181,22.1864,15100.0
2006-07-03 09:50:00,41.48,41.5,41.45,41.45,24400.0,22.1864,22.1971,22.1703,22.1703,24400.0
2006-07-03 09:55:00,41.45,41.49,41.42,41.43,15200.0,22.1703,22.1917,22.1543,22.1596,15200.0
2006-07-03 10:00:00,41.43,41.45,41.35,41.44,15000.0,22.1596,22.1703,22.1169,22.165,15000.0
2006-07-03 10:05:00,41.42,41.47,41.42,41.46,6100.0,22.1543,22.181,22.1543,22.1757,6100.0
2006-07-03 10:10:00,41.46,41.48,41.43,41.46,19000.0,22.1757,22.1864,22.1596,22.1757,19000.0
2006-07-03 10:15:00,41.46,41.49,41.45,41.48,7300.0,22.1757,22.1917,22.1703,22.1864,7300.0
2006-07-03 10:20:00,41.47,41.47,41.43,41.44,15900.0,22.181,22.181,22.1596,22.165,15900.0
2006-07-03 10:25:00,41.44,41.45,41.4,41.4,14100.0,22.165,22.1703,22.1436,22.1436,14100.0
2006-07-03 10:30:00,41.4,41.42,41.39,41.4,17600.0,22.1436,22.1543,22.1382,22.1436,17600.0
2006-07-03 10:35:00,41.4,41.4,41.35,41.36,15700.0,22.1436,22.1436,22.1169,22.1222,15700.0
2006-07-03 10:40:00,41.35,41.37,41.33,41.35,29400.0,22.1169,22.1275,22.1062,22.1169,29400.0
2006-07-03 10:45:00,41.35,41.35,41.29,41.32,16500.0,22.1169,22.1169,22.0848,22.1008,16500.0
2006-07-03 10:50:00,41.32,41.36,41.31,41.36,7100.0,22.1008,22.1222,22.0955,22.1222,7100.0
2006-07-03 10:55:00,41.35,41.38,41.35,41.37,8900.0,22.1169,22.1329,22.1169,22.1275,8900.0
2006-07-03 11:00:00,41.38,41.42,41.37,41.41,9000.0,22.1329,22.1543,22.1275,22.1489,9000.0
2006-07-03 11:05:00,41.41,41.43,41.4,41.43,9500.0,22.1489,22.1596,22.1436,22.1596,9500.0
2006-07-03 11:10:00,41.44,41.49,41.43,41.48,6000.0,22.165,22.1917,22.1596,22.1864,6000.0
2006-07-03 11:15:00,41.49,41.5,41.49,41.49,9800.0,22.1917,22.1971,22.1917,22.1917,9800.0
2006-07-03 11:20:00,41.5,41.5,41.49,41.5,9400.0,22.1971,22.1971,22.1917,22.1971,9400.0
2006-07-03 11:25:00,41.49,41.5,41.49,41.5,12900.0,22.1917,22.1971,22.1917,22.1971,12900.0
2006-07-03 11:30:00,41.49,41.55,41.49,41.55,13500.0,22.1917,22.2238,22.1917,22.2238,13500.0
2006-07-03 11:35:00,41.54,41.58,41.5,41.58,13600.0,22.2185,22.2399,22.1971,22.2399,13600.0
2006-07-03 11:40:00,41.57,41.58,41.57,41.58,5100.0,22.2345,22.2399,22.2345,22.2399,5100.0
2006-07-03 11:45:00,41.57,41.6,41.57,41.6,9100.0,22.2345,22.2506,22.2345,22.2506,9100.0
2006-07-03 11:50:00,41.59,41.61,41.59,41.61,12000.0,22.2452,22.2559,22.2452,22.2559,12000.0
2006-07-03 11:55:00,41.61,41.64,41.59,41.64,23200.0,22.2559,22.272,22.2452,22.272,23200.0
2006-07-03 12:00:00,41.64,41.7,41.55,41.7,19800.0,22.272,22.3041,22.2238,22.3041,19800.0
2006-07-03 12:05:00,41.7,41.71,41.66,41.66,15600.0,22.3041,22.3094,22.2827,22.2827,15600.0
2006-07-03 12:10:00,41.67,41.68,41.65,41.66,14700.0,22.288,22.2934,22.2773,22.2827,14700.0
2006-07-03 12:15:00,41.67,41.68,41.64,41.65,38000.0,22.288,22.2934,22.272,22.2773,38000.0
2006-07-03 12:20:00,41.63,41.65,41.6,41.6,9600.0,22.2666,22.2773,22.2506,22.2506,9600.0
2006-07-03 12:25:00,41.61,41.69,41.6,41.68,48200.0,22.2559,22.2987,22.2506,22.2934,48200.0
2006-07-03 12:30:00,41.68,41.69,41.67,41.68,25900.0,22.2934,22.2987,22.288,22.2934,25900.0
2006-07-03 12:35:00,41.67,41.69,41.65,41.65,16900.0,22.288,22.2987,22.2773,22.2773,16900.0
2006-07-03 12:40:00,41.66,41.68,41.64,41.68,23700.0,22.2827,22.2934,22.272,22.2934,23700.0
2006-07-03 12:45:00,41.67,41.75,41.66,41.74,27300.0,22.288,22.3308,22.2827,22.3255,27300.0
2006-07-03 12:50:00,41.73,41.77,41.73,41.76,40900.0,22.3201,22.3415,22.3201,22.3361,40900.0
2006-07-03 12:55:00,41.75,41.79,41.65,41.7,60000.0,22.3308,22.3522,22.2773,22.3041,60000.0
2006-07-05 09:30:00,41.41,41.53,41.17,41.36,106700.0,22.1489,22.2131,22.0206,22.1222,106700.0
2006-07-05 09:35:00,41.34,41.45,41.25,41.43,53400.0,22.1115,22.1703,22.0634,22.1596,53400.0
2006-07-05 09:40:00,41.42,41.43,41.22,41.24,42600.0,22.1543,22.1596,22.0473,22.058,42600.0
2006-07-05 09:45:00,41.23,41.29,41.09,41.1,52200.0,22.0527,22.0848,21.9778,21.9831,52200.0
2006-07-05 09:50:00,41.1,41.1,40.98,40.98,35300.0,21.9831,21.9831,21.919,21.919,35300.0
2006-07-05 09:55:00,40.98,41.14,40.93,41.14,51600.0,21.919,22.0045,21.8922,22.0045,51600.0
2006-07-05 10:00:00,41.12,41.14,40.98,40.99,42400.0,21.9938,22.0045,21.919,21.9243,42400.0
2006-07-05 10:05:00,40.99,40.99,40.86,40.94,62000.0,21.9243,21.9243,21.8548,21.8976,62000.0
2006-07-05 10:10:00,40.94,41.02,40.92,40.99,22800.0,21.8976,21.9403,21.8869,21.9243,22800.0
2006-07-05 10:15:00,40.98,40.99,40.92,40.97,29600.0,21.919,21.9243,21.8869,21.9136,29600.0
2006-07-05 10:20:00,40.97,40.97,40.9,40.92,23400.0,21.9136,21.9136,21.8762,21.8869,23400.0
2006-07-05 10:25:00,40.92,41.03,40.88,41.01,40100.0,21.8869,21.9457,21.8655,21.935,40100.0
2006-07-05 10:30:00,41.0,41.03,40.96,40.96,32000.0,21.9296,21.9457,21.9083,21.9083,32000.0
2006-07-05 10:35:00,40.96,41.0,40.93,40.95,27800.0,21.9083,21.9296,21.8922,21.9029,27800.0
2006-07-05 10:40:00,40.94,41.02,40.91,40.97,24300.0,21.8976,21.9403,21.8815,21.9136,24300.0
2006-07-05 10:45:00,40.97,41.02,40.92,41.02,32700.0,21.9136,21.9403,21.8869,21.9403,32700.0
2006-07-05 10:50:00,41.02,41.02,40.93,40.97,22600.0,21.9403,21.9403,21.8922,21.9136,22600.0
2006-07-05 10:55:00,40.97,40.99,40.86,40.9,40500.0,21.9136,21.9243,21.8548,21.8762,40500.0
2006-07-05 11:00:00,40.87,40.9,40.75,40.76,50300.0,21.8601,21.8762,21.7959,21.8013,50300.0
2006-07-05 11:05:00,40.76,40.77,40.7,40.73,22900.0,21.8013,21.8066,21.7692,21.7852,22900.0
2006-07-05 11:10:00,40.73,40.73,40.66,40.7,35400.0,21.7852,21.7852,21.7478,21.7692,35400.0
2006-07-05 11:15:00,40.69,40.69,40.57,40.58,39400.0,21.7638,21.7638,21.6997,21.705,39400.0
2006-07-05 11:20:00,40.58,40.58,40.51,40.53,23900.0,21.705,21.705,21.6676,21.6783,23900.0
2006-07-05 11:25:00,40.53,40.59,40.53,40.54,34300.0,21.6783,21.7104,21.6783,21.6836,34300.0
2006-07-05 11:30:00,40.55,40.59,40.53,40.58,22300.0,21.689,21.7104,21.6783,21.705,22300.0
2006-07-05 11:35:00,40.59,40.6,40.55,40.56,28900.0,21.7104,21.7157,21.689,21.6943,28900.0
2006-07-05 11:40:00,40.56,40.56,40.47,40.47,37100.0,21.6943,21.6943,21.6462,21.6462,37100.0
2006-07-05 11:45:00,40.46,40.51,40.46,40.5,25000.0,21.6408,21.6676,21.6408,21.6622,25000.0
2006-07-05 11:50:00,40.51,40.53,40.5,40.51,15400.0,21.6676,21.6783,21.6622,21.6676,15400.0
2006-07-05 11:55:00,40.52,40.56,40.52,40.54,35200.0,21.6729,21.6943,21.6729,21.6836,35200.0
2006-07-05 12:00:00,40.55,40.55,40.52,40.52,12000.0,21.689,21.689,21.6729,21.6729,12000.0
2006-07-05 12:05:00,40.51,40.55,40.5,40.55,13400.0,21.6676,21.689,21.6622,21.689,13400.0
2006-07-05 12:10:00,40.55,40.56,40.54,40.54,9200.0,21.689,21.6943,21.6836,21.6836,9200.0
2006-07-05 12:15:00,40.55,40.56,40.55,40.55,12300.0,21.689,21.6943,21.689,21.689,12300.0
2006-07-05 12:20:00,40.55,40.56,40.55,40.56,15900.0,21.689,21.6943,21.689,21.6943,15900.0
2006-07-05 12:25:00,40.55,40.58,40.54,40.56,16000.0,21.689,21.705,21.6836,21.6943,16000.0
2006-07-05 12:30:00,40.56,40.6,40.54,40.54,15700.0,21.6943,21.7157,21.6836,21.6836,15700.0
2006-07-05 12:35:00,40.53,40.58,40.53,40.55,11200.0,21.6783,21.705,21.6783,21.689,11200.0
2006-07-05 12:40:00,40.55,40.59,40.54,40.57,23900.0,21.689,21.7104,21.6836,21.6997,23900.0
2006-07-05 12:45:00,40.57,40.59,40.56,40.58,10300.0,21.6997,21.7104,21.6943,21.705,10300.0
2006-07-05 12:50:00,40.59,40.6,40.57,40.58,10900.0,21.7104,21.7157,21.6997,21.705,10900.0
2006-07-05 12:55:00,40.57,40.58,40.56,40.56,6300.0,21.6997,21.705,21.6943,21.6943,6300.0
2006-07-05 13:00:00,40.57,40.57,40.55,40.55,9700.0,21.6997,21.6997,21.689,21.689,9700.0
2006-07-05 13:05:00,40.55,40.56,40.47,40.48,23500.0,21.689,21.6943,21.6462,21.6515,23500.0
2006-07-05 13:10:00,40.48,40.57,40.48,40.56,18200.0,21.6515,21.6997,21.6515,21.6943,18200.0
2006-07-05 13:15:00,40.57,40.64,40.56,40.63,36100.0,21.6997,21.7371,21.6943,21.7317,36100.0
2006-07-05 13:20:00,40.64,40.67,40.61,40.62,14600.0,21.7371,21.7531,21.721,21.7264,14600.0
2006-07-05 13:25:00,40.62,40.66,40.61,40.63,12700.0,21.7264,21.7478,21.721,21.7317,12700.0
2006-07-05 13:30:00,40.64,40.71,40.63,40.71,18400.0,21.7371,21.7745,21.7317,21.7745,18400.0
2006-07-05 13:35:00,40.71,40.73,40.59,40.67,45800.0,21.7745,21.7852,21.7104,21.7531,45800.0
2006-07-05 13:40:00,40.68,40.72,40.67,40.68,25100.0,21.7585,21.7799,21.7531,21.7585,25100.0
2006-07-05 13:45:00,40.69,40.7,40.59,40.6,29100.0,21.7638,21.7692,21.7104,21.7157,29100.0
2006-07-05 13:50:00,40.6,40.6,40.52,40.54,25500.0,21.7157,21.7157,21.6729,21.6836,25500.0
2006-07-05 13:55:00,40.53,40.54,40.47,40.53,20100.0,21.6783,21.6836,21.6462,21.6783,20100.0
2006-07-05 14:00:00,40.53,40.54,40.47,40.48,57000.0,21.6783,21.6836,21.6462,21.6515,57000.0
2006-07-05 14:05:00,40.49,40.5,40.48,40.49,13000.0,21.6569,21.6622,21.6515,21.6569,13000.0
2006-07-05 14:10:00,40.49,40.5,40.45,40.45,14600.0,21.6569,21.6622,21.6355,21.6355,14600.0
2006-07-05 14:15:00,40.46,40.46,40.45,40.45,12600.0,21.6408,21.6408,21.6355,21.6355,12600.0
2006-07-05 14:20:00,40.45,40.48,40.45,40.46,11800.0,21.6355,21.6515,21.6355,21.6408,11800.0
2006-07-05 14:25:00,40.47,40.47,40.44,40.45,15900.0,21.6462,21.6462,21.6301,21.6355,15900.0
2006-07-05 14:30:00,40.45,40.56,40.45,40.55,29400.0,21.6355,21.6943,21.6355,21.689,29400.0
2006-07-05 14:35:00,40.55,40.72,40.54,40.61,63300.0,21.689,21.7799,21.6836,21.721,63300.0
2006-07-05 14:40:00,40.61,40.64,40.54,40.63,41100.0,21.721,21.7371,21.6836,21.7317,41100.0
2006-07-05 14:45:00,40.64,40.64,40.61,40.61,8100.0,21.7371,21.7371,21.721,21.721,8100.0
2006-07-05 14:50:00,40.61,40.62,40.59,40.61,24800.0,21.721,21.7264,21.7104,21.721,24800.0
2006-07-05 14:55:00,40.6,40.67,40.59,40.66,21300.0,21.7157,21.7531,21.7104,21.7478,21300.0
2006-07-05 15:00:00,40.67,40.67,40.58,40.6,30000.0,21.7531,21.7531,21.705,21.7157,30000.0
2006-07-05 15:05:00,40.6,40.61,40.57,40.58,27100.0,21.7157,21.721,21.6997,21.705,27100.0
2006-07-05 15:10:00,40.58,40.59,40.56,40.59,45200.0,21.705,21.7104,21.6943,21.7104,45200.0
2006-07-05 15:15:00,40.59,40.67,40.59,40.61,36100.0,21.7104,21.7531,21.7104,21.721,36100.0
2006-07-05 15:20:00,40.6,40.62,40.58,40.61,66000.0,21.7157,21.7264,21.705,21.721,66000.0
2006-07-05 15:25:00,40.61,40.62,40.55,40.56,34800.0,21.721,21.7264,21.689,21.6943,34800.0
2006-07-05 15:30:00,40.56,40.56,40.45,40.47,119200.0,21.6943,21.6943,21.6355,21.6462,119200.0
2006-07-05 15:35:00,40.48,40.5,40.38,40.38,65100.0,21.6515,21.6622,21.598,21.598,65100.0
2006-07-05 15:40:00,40.38,40.4,40.35,40.36,45200.0,21.598,21.6087,21.582,21.5873,45200.0
2006-07-05 15:45:00,40.36,40.49,40.35,40.47,63300.0,21.5873,21.6569,21.582,21.6462,63300.0
2006-07-05 15:50:00,40.47,40.47,40.4,40.4,117100.0,21.6462,21.6462,21.6087,21.6087,117100.0
2006-07-05 15:55:00,40.39,40.45,40.32,40.41,182400.0,21.6034,21.6355,21.5659,21.6141,182400.0
2006-07-06 09:30:00,40.42,40.69,40.42,40.69,47100.0,21.6194,21.7638,21.6194,21.7638,47100.0
2006-07-06 09:35:00,40.7,40.7,40.5,40.58,33600.0,21.7692,21.7692,21.6622,21.705,33600.0
2006-07-06 09:40:00,40.58,40.63,40.55,40.57,52600.0,21.705,21.7317,21.689,21.6997,52600.0
2006-07-06 09:45:00,40.57,40.6,40.51,40.51,30300.0,21.6997,21.7157,21.6676,21.6676,30300.0
2006-07-06 09:50:00,40.51,40.63,40.45,40.52,65700.0,21.6676,21.7317,21.6355,21.6729,65700.0
2006-07-06 09:55:00,40.52,40.55,40.49,40.54,19600.0,21.6729,21.689,21.6569,21.6836,19600.0
2006-07-06 10:00:00,40.53,40.73,40.51,40.7,67500.0,21.6783,21.7852,21.6676,21.7692,67500.0
2006-07-06 10:05:00,40.7,40.83,40.69,40.82,55200.0,21.7692,21.8387,21.7638,21.8334,55200.0
2006-07-06 10:10:00,40.82,40.82,40.67,40.75,28500.0,21.8334,21.8334,21.7531,21.7959,28500.0
2006-07-06 10:15:00,40.74,40.8,40.71,40.78,23500.0,21.7906,21.8227,21.7745,21.812,23500.0
2006-07-06 10:20:00,40.79,41.05,40.79,41.04,58400.0,21.8173,21.9564,21.8173,21.951,58400.0
2006-07-06 10:25:00,41.04,41.13,41.0,41.08,79900.0,21.951,21.9992,21.9296,21.9724,79900.0
2006-07-06 10:30:00,41.08,41.12,41.02,41.07,42200.0,21.9724,21.9938,21.9403,21.9671,42200.0
2006-07-06 10:35:00,41.07,41.07,40.98,41.06,36600.0,21.9671,21.9671,21.919,21.9617,36600.0
2006-07-06 10:40:00,41.06,41.07,40.97,40.99,23400.0,21.9617,21.9671,21.9136,21.9243,23400.0
2006-07-06 10:45:00,40.99,41.02,40.98,40.99,16500.0,21.9243,21.9403,21.919,21.9243,16500.0
2006-07-06 10:50:00,40.97,40.97,40.84,40.85,30300.0,21.9136,21.9136,21.8441,21.8494,30300.0
2006-07-06 10:55:00,40.84,40.94,40.83,40.9,22200.0,21.8441,21.8976,21.8387,21.8762,22200.0
2006-07-06 11:00:00,40.9,40.95,40.82,40.85,19200.0,21.8762,21.9029,21.8334,21.8494,19200.0
2006-07-06 11:05:00,40.85,40.91,40.84,40.87,17400.0,21.8494,21.8815,21.8441,21.8601,17400.0
2006-07-06 11:10:00,40.87,40.99,40.87,40.97,15400.0,21.8601,21.9243,21.8601,21.9136,15400.0
2006-07-06 11:15:00,40.99,41.05,40.94,40.94,12400.0,21.9243,21.9564,21.8976,21.8976,12400.0
2006-07-06 11:20:00,40.94,40.94,40.88,40.88,24200.0,21.8976,21.8976,21.8655,21.8655,24200.0
2006-07-06 11:25:00,40.88,40.95,40.85,40.92,41900.0,21.8655,21.9029,21.8494,21.8869,41900.0
2006-07-06 11:30:00,40.93,41.01,40.9,41.0,27700.0,21.8922,21.935,21.8762,21.9296,27700.0
2006-07-06 11:35:00,40.99,40.99,40.97,40.98,4500.0,21.9243,21.9243,21.9136,21.919,4500.0
2006-07-06 11:40:00,40.97,41.02,40.97,40.99,7700.0,21.9136,21.9403,21.9136,21.9243,7700.0
2006-07-06 11:45:00,40.98,40.98,40.82,40.85,20600.0,21.919,21.919,21.8334,21.8494,20600.0
2006-07-06 11:50:00,40.85,40.86,40.76,40.76,12800.0,21.8494,21.8548,21.8013,21.8013,12800.0
2006-07-06 11:55:00,40.76,40.78,40.74,40.77,15300.0,21.8013,21.812,21.7906,21.8066,15300.0
2006-07-06 12:00:00,40.77,40.84,40.77,40.81,6800.0,21.8066,21.8441,21.8066,21.828,6800.0
2006-07-06 12:05:00,40.82,40.83,40.8,40.82,5600.0,21.8334,21.8387,21.8227,21.8334,5600.0
2006-07-06 12:10:00,40.82,40.82,40.76,40.76,10300.0,21.8334,21.8334,21.8013,21.8013,10300.0
2006-07-06 12:15:00,40.76,40.77,40.66,40.69,22400.0,21.8013,21.8066,21.7478,21.7638,22400.0
2006-07-06 12:20:00,40.69,40.71,40.65,40.69,23500.0,21.7638,21.7745,21.7424,21.7638,23500.0
2006-07-06 12:25:00,40.7,40.78,40.69,40.73,18500.0,21.7692,21.812,21.7638,21.7852,18500.0
2006-07-06 12:30:00,40.73,40.74,40.68,40.7,8100.0,21.7852,21.7906,21.7585,21.7692,8100.0
2006-07-06 12:35:00,40.69,40.73,40.68,40.71,9200.0,21.7638,21.7852,21.7585,21.7745,9200.0
2006-07-06 12:40:00,40.69,40.73,40.68,40.7,9900.0,21.7638,21.7852,21.7585,21.7692,9900.0
2006-07-06 12:45:00,40.69,40.69,40.65,40.67,9200.0,21.7638,21.7638,21.7424,21.7531,9200.0
2006-07-06 12:50:00,40.67,40.77,40.67,40.76,8700.0,21.7531,21.8066,21.7531,21.8013,8700.0
2006-07-06 12:55:00,40.77,40.78,40.66,40.67,12500.0,21.8066,21.812,21.7478,21.7531,12500.0
2006-07-06 13:00:00,40.67,40.72,40.62,40.68,23000.0,21.7531,21.7799,21.7264,21.7585,23000.0
2006-07-06 13:05:00,40.68,40.73,40.68,40.72,22400.0,21.7585,21.7852,21.7585,21.7799,22400.0
2006-07-06 13:10:00,40.72,40.73,40.64,40.64,18800.0,21.7799,21.7852,21.7371,21.7371,18800.0
2006-07-06 13:15:00,40.65,40.65,40.64,40.65,6200.0,21.7424,21.7424,21.7371,21.7424,6200.0
2006-07-06 13:20:00,40.65,40.71,40.65,40.7,8300.0,21.7424,21.7745,21.7424,21.7692,8300.0
2006-07-06 13:25:00,40.7,40.71,40.64,40.66,6800.0,21.7692,21.7745,21.7371,21.7478,6800.0
2006-07-06 13:30:00,40.65,40.69,40.64,40.69,12600.0,21.7424,21.7638,21.7371,21.7638,12600.0
2006-07-06 13:35:00,40.69,40.71,40.69,40.71,4700.0,21.7638,21.7745,21.7638,21.7745,4700.0
2006-07-06 13:40:00,40.71,40.78,40.71,40.76,19900.0,21.7745,21.812,21.7745,21.8013,19900.0
2006-07-06 13:45:00,40.75,40.83,40.75,40.8,14200.0,21.7959,21.8387,21.7959,21.8227,14200.0
2006-07-06 13:50:00,40.78,40.78,40.72,40.73,6600.0,21.812,21.812,21.7799,21.7852,6600.0
2006-07-06 13:55:00,40.71,40.71,40.68,40.69,10700.0,21.7745,21.7745,21.7585,21.7638,10700.0
2006-07-06 14:00:00,40.69,40.7,40.67,40.68,17500.0,21.7638,21.7692,21.7531,21.7585,17500.0
2006-07-06 14:05:00,40.69,40.7,40.62,40.67,26800.0,21.7638,21.7692,21.7264,21.7531,26800.0
2006-07-06 14:10:00,40.68,40.68,40.6,40.61,31000.0,21.7585,21.7585,21.7157,21.721,31000.0
2006-07-06 14:15:00,40.6,40.63,40.55,40.56,23900.0,21.7157,21.7317,21.689,21.6943,23900.0
2006-07-06 14:20:00,40.55,40.61,40.55,40.57,19200.0,21.689,21.721,21.689,21.6997,19200.0
2006-07-06 14:25:00,40.59,40.6,40.51,40.53,13600.0,21.7104,21.7157,21.6676,21.6783,13600.0
2006-07-06 14:30:00,40.53,40.53,40.37,40.42,28200.0,21.6783,21.6783,21.5927,21.6194,28200.0
2006-07-06 14:35:00,40.43,40.45,40.35,40.42,63200.0,21.6248,21.6355,21.582,21.6194,63200.0
2006-07-06 14:40:00,40.41,40.41,40.34,40.35,10000.0,21.6141,21.6141,21.5766,21.582,10000.0
2006-07-06 14:45:00,40.35,40.42,40.35,40.42,32000.0,21.582,21.6194,21.582,21.6194,32000.0
2006-07-06 14:50:00,40.42,40.5,40.41,40.5,20400.0,21.6194,21.6622,21.6141,21.6622,20400.0
2006-07-06 14:55:00,40.49,40.55,40.44,40.44,37300.0,21.6569,21.689,21.6301,21.6301,37300.0
2006-07-06 15:00:00,40.43,40.51,40.43,40.5,31000.0,21.6248,21.6676,21.6248,21.6622,31000.0
2006-07-06 15:05:00,40.5,40.56,40.49,40.56,13200.0,21.6622,21.6943,21.6569,21.6943,13200.0
2006-07-06 15:10:00,40.56,40.6,40.55,40.59,22200.0,21.6943,21.7157,21.689,21.7104,22200.0
2006-07-06 15:15:00,40.58,40.59,40.55,40.56,12700.0,21.705,21.7104,21.689,21.6943,12700.0
2006-07-06 15:20:00,40.56,40.67,40.56,40.66,14300.0,21.6943,21.7531,21.6943,21.7478,14300.0
2006-07-06 15:25:00,40.66,40.71,40.66,40.69,40600.0,21.7478,21.7745,21.7478,21.7638,40600.0
2006-07-06 15:30:00,40.69,40.69,40.64,40.65,29100.0,21.7638,21.7638,21.7371,21.7424,29100.0
2006-07-06 15:35:00,40.64,40.67,40.64,40.66,11700.0,21.7371,21.7531,21.7371,21.7478,11700.0
2006-07-06 15:40:00,40.66,40.7,40.65,40.67,26000.0,21.7478,21.7692,21.7424,21.7531,26000.0
2006-07-06 15:45:00,40.67,40.69,40.62,40.69,33700.0,21.7531,21.7638,21.7264,21.7638,33700.0
2006-07-06 15:50:00,40.69,40.81,40.69,40.75,48500.0,21.7638,21.828,21.7638,21.7959,48500.0
2006-07-06 15:55:00,40.76,40.76,40.69,40.69,41600.0,21.8013,21.8013,21.7638,21.7638,41600.0
2006-07-07 09:30:00,40.45,40.6,40.05,40.11,57000.0,21.6355,21.7157,21.4215,21.4536,57000.0
2006-07-07 09:35:00,40.1,40.18,39.94,40.12,52100.0,21.4483,21.4911,21.3627,21.459,52100.0
2006-07-07 09:40:00,40.13,40.26,40.08,40.26,62300.0,21.4643,21.5338,21.4376,21.5338,62300.0
2006-07-07 09:45:00,40.26,40.26,39.98,40.04,53600.0,21.5338,21.5338,21.3841,21.4162,53600.0
2006-07-07 09:50:00,40.04,40.08,39.94,40.01,67400.0,21.4162,21.4376,21.3627,21.4001,67400.0
2006-07-07 09:55:00,39.98,40.07,39.95,39.97,63900.0,21.3841,21.4322,21.368,21.3787,63900.0
2006-07-07 10:00:00,39.97,40.0,39.87,39.92,51400.0,21.3787,21.3948,21.3252,21.352,51400.0
2006-07-07 10:05:00,39.93,40.03,39.85,40.01,38200.0,21.3573,21.4108,21.3145,21.4001,38200.0
2006-07-07 10:10:00,40.01,40.16,40.01,40.12,42100.0,21.4001,21.4804,21.4001,21.459,42100.0
2006-07-07 10:15:00,40.12,40.23,40.12,40.22,50700.0,21.459,21.5178,21.459,21.5124,50700.0
2006-07-07 10:20:00,40.22,40.33,40.15,40.19,85700.0,21.5124,21.5713,21.475,21.4964,85700.0
2006-07-07 10:25:00,40.19,40.29,40.19,40.26,28300.0,21.4964,21.5499,21.4964,21.5338,28300.0
2006-07-07 10:30:00,40.26,40.35,40.2,40.24,38500.0,21.5338,21.582,21.5018,21.5231,38500.0
2006-07-07 10:35:00,40.24,40.35,40.24,40.32,35600.0,21.5231,21.582,21.5231,21.5659,35600.0
2006-07-07 10:40:00,40.32,40.35,40.0,40.34,32800.0,21.5659,21.582,21.3948,21.5766,32800.0
2006-07-07 10:45:00,40.34,40.45,40.34,40.42,44700.0,21.5766,21.6355,21.5766,21.6194,44700.0
2006-07-07 10:50:00,40.42,40.48,40.39,40.4,42900.0,21.6194,21.6515,21.6034,21.6087,42900.0
2006-07-07 10:55:00,40.4,40.43,40.35,40.4,40400.0,21.6087,21.6248,21.582,21.6087,40400.0
2006-07-07 11:00:00,40.4,40.45,40.31,40.34,40000.0,21.6087,21.6355,21.5606,21.5766,40000.0
2006-07-07 11:05:00,40.33,40.39,40.3,40.35,31000.0,21.5713,21.6034,21.5552,21.582,31000.0
2006-07-07 11:10:00,40.37,40.44,40.32,40.4,51000.0,21.5927,21.6301,21.5659,21.6087,51000.0
2006-07-07 11:15:00,40.4,40.45,40.38,40.43,16800.0,21.6087,21.6355,21.598,21.6248,16800.0
2006-07-07 11:20:00,40.44,40.52,40.44,40.51,34900.0,21.6301,21.6729,21.6301,21.6676,34900.0
2006-07-07 11:25:00,40.5,40.55,40.49,40.54,17700.0,21.6622,21.689,21.6569,21.6836,17700.0
2006-07-07 11:30:00,40.54,40.73,40.48,40.7,81700.0,21.6836,21.7852,21.6515,21.7692,81700.0
2006-07-07 11:35:00,40.7,40.88,40.7,40.86,66800.0,21.7692,21.8655,21.7692,21.8548,66800.0
2006-07-07 11:40:00,40.86,40.96,40.76,40.8,78900.0,21.8548,21.9083,21.8013,21.8227,78900.0
2006-07-07 11:45:00,40.8,40.82,40.68,40.69,22400.0,21.8227,21.8334,21.7585,21.7638,22400.0
2006-07-07 11:50:00,40.69,40.76,40.68,40.69,23200.0,21.7638,21.8013,21.7585,21.7638,23200.0
2006-07-07 11:55:00,40.68,40.69,40.64,40.64,11600.0,21.7585,21.7638,21.7371,21.7371,11600.0
2006-07-07 12:00:00,40.64,40.64,40.52,40.52,13800.0,21.7371,21.7371,21.6729,21.6729,13800.0
2006-07-07 12:05:00,40.53,40.55,40.5,40.54,9400.0,21.6783,21.689,21.6622,21.6836,9400.0
2006-07-07 12:10:00,40.54,40.56,40.53,40.53,3600.0,21.6836,21.6943,21.6783,21.6783,3600.0
2006-07-07 12:15:00,40.53,40.54,40.5,40.53,8500.0,21.6783,21.6836,21.6622,21.6783,8500.0
2006-07-07 12:20:00,40.53,40.68,40.53,40.66,32100.0,21.6783,21.7585,21.6783,21.7478,32100.0
2006-07-07 12:25:00,40.66,40.66,40.61,40.63,8200.0,21.7478,21.7478,21.721,21.7317,8200.0
2006-07-07 12:30:00,40.63,40.69,40.62,40.67,15500.0,21.7317,21.7638,21.7264,21.7531,15500.0
2006-07-07 12:35:00,40.67,40.74,40.66,40.74,30000.0,21.7531,21.7906,21.7478,21.7906,30000.0
2006-07-07 12:40:00,40.74,40.82,40.69,40.81,40200.0,21.7906,21.8334,21.7638,21.828,40200.0
2006-07-07 12:45:00,40.82,40.88,40.8,40.81,45800.0,21.8334,21.8655,21.8227,21.828,45800.0
2006-07-07 12:50:00,40.81,40.82,40.77,40.79,22000.0,21.828,21.8334,21.8066,21.8173,22000.0
2006-07-07 12:55:00,40.79,40.79,40.62,40.65,46200.0,21.8173,21.8173,21.7264,21.7424,46200.0
2006-07-07 13:00:00,40.64,40.68,40.58,40.61,15100.0,21.7371,21.7585,21.705,21.721,15100.0
2006-07-07 13:05:00,40.6,40.65,40.58,40.59,22900.0,21.7157,21.7424,21.705,21.7104,22900.0
2006-07-07 13:10:00,40.59,40.59,40.48,40.52,29400.0,21.7104,21.7104,21.6515,21.6729,29400.0
2006-07-07 13:15:00,40.51,40.54,40.41,40.47,49600.0,21.6676,21.6836,21.6141,21.6462,49600.0
2006-07-07 13:20:00,40.47,40.59,40.47,40.52,32900.0,21.6462,21.7104,21.6462,21.6729,32900.0
2006-07-07 13:25:00,40.52,40.54,40.49,40.53,14700.0,21.6729,21.6836,21.6569,21.6783,14700.0
2006-07-07 13:30:00,40.53,40.53,40.44,40.45,25800.0,21.6783,21.6783,21.6301,21.6355,25800.0
2006-07-07 13:35:00,40.47,40.47,40.4,40.4,20300.0,21.6462,21.6462,21.6087,21.6087,20300.0
2006-07-07 13:40:00,40.41,40.49,40.41,40.48,14500.0,21.6141,21.6569,21.6141,21.6515,14500.0
2006-07-07 13:45:00,40.48,40.53,40.46,40.51,20600.0,21.6515,21.6783,21.6408,21.6676,20600.0
2006-07-07 13:50:00,40.51,40.54,40.49,40.52,12000.0,21.6676,21.6836,21.6569,21.6729,12000.0
2006-07-07 13:55:00,40.51,40.54,40.47,40.53,13700.0,21.6676,21.6836,21.6462,21.6783,13700.0
2006-07-07 14:00:00,40.53,40.69,40.53,40.67,22700.0,21.6783,21.7638,21.6783,21.7531,22700.0
2006-07-07 14:05:00,40.67,40.69,40.58,40.6,18500.0,21.7531,21.7638,21.705,21.7157,18500.0
2006-07-07 14:10:00,40.6,40.67,40.57,40.66,21300.0,21.7157,21.7531,21.6997,21.7478,21300.0
2006-07-07 14:15:00,40.66,40.66,40.52,40.53,26400.0,21.7478,21.7478,21.6729,21.6783,26400.0
2006-07-07 14:20:00,40.53,40.53,40.47,40.49,19800.0,21.6783,21.6783,21.6462,21.6569,19800.0
2006-07-07 14:25:00,40.49,40.49,40.46,40.47,7000.0,21.6569,21.6569,21.6408,21.6462,7000.0
2006-07-07 14:30:00,40.47,40.48,40.41,40.42,17800.0,21.6462,21.6515,21.6141,21.6194,17800.0
2006-07-07 14:35:00,40.41,40.43,40.31,40.31,43600.0,21.6141,21.6248,21.5606,21.5606,43600.0
2006-07-07 14:40:00,40.31,40.31,40.22,40.28,56300.0,21.5606,21.5606,21.5124,21.5445,56300.0
2006-07-07 14:45:00,40.28,40.31,40.18,40.21,40200.0,21.5445,21.5606,21.4911,21.5071,40200.0
2006-07-07 14:50:00,40.21,40.25,40.12,40.13,41700.0,21.5071,21.5285,21.459,21.4643,41700.0
2006-07-07 14:55:00,40.13,40.2,40.1,40.2,46000.0,21.4643,21.5018,21.4483,21.5018,46000.0
2006-07-07 15:00:00,40.2,40.21,40.13,40.19,25400.0,21.5018,21.5071,21.4643,21.4964,25400.0
2006-07-07 15:05:00,40.2,40.21,40.1,40.15,22400.0,21.5018,21.5071,21.4483,21.475,22400.0
2006-07-07 15:10:00,40.14,40.15,40.05,40.08,29300.0,21.4697,21.475,21.4215,21.4376,29300.0
2006-07-07 15:15:00,40.08,40.19,40.06,40.1,44800.0,21.4376,21.4964,21.4269,21.4483,44800.0
2006-07-07 15:20:00,40.1,40.11,40.04,40.08,43900.0,21.4483,21.4536,21.4162,21.4376,43900.0
2006-07-07 15:25:00,40.07,40.15,40.07,40.14,35700.0,21.4322,21.475,21.4322,21.4697,35700.0
2006-07-07 15:30:00,40.14,40.23,40.13,40.22,51100.0,21.4697,21.5178,21.4643,21.5124,51100.0
2006-07-07 15:35:00,40.22,40.22,40.13,40.14,28900.0,21.5124,21.5124,21.4643,21.4697,28900.0
2006-07-07 15:40:00,40.14,40.25,40.14,40.23,43400.0,21.4697,21.5285,21.4697,21.5178,43400.0
2006-07-07 15:45:00,40.22,40.23,40.14,40.15,31300.0,21.5124,21.5178,21.4697,21.475,31300.0
2006-07-07 15:50:00,40.16,40.22,40.16,40.2,46600.0,21.4804,21.5124,21.4804,21.5018,46600.0
2006-07-07 15:55:00,40.2,40.27,40.19,40.26,65300.0,21.5018,21.5392,21.4964,21.5338,65300.0
2006-07-10 09:30:00,40.39,40.7,40.31,40.55,52500.0,21.6034,21.7692,21.5606,21.689,52500.0
2006-07-10 09:35:00,40.55,40.7,40.5,40.66,25600.0,21.689,21.7692,21.6622,21.7478,25600.0
2006-07-10 09:40:00,40.66,40.76,40.55,40.59,34900.0,21.7478,21.8013,21.689,21.7104,34900.0
2006-07-10 09:45:00,40.59,40.66,40.56,40.56,13700.0,21.7104,21.7478,21.6943,21.6943,13700.0
2006-07-10 09:50:00,40.57,40.61,40.44,40.48,36300.0,21.6997,21.721,21.6301,21.6515,36300.0
2006-07-10 09:55:00,40.48,40.48,40.3,40.39,46200.0,21.6515,21.6515,21.5552,21.6034,46200.0
2006-07-10 10:00:00,40.41,40.48,40.28,40.31,42500.0,21.6141,21.6515,21.5445,21.5606,42500.0
2006-07-10 10:05:00,40.34,40.4,40.29,40.37,27900.0,21.5766,21.6087,21.5499,21.5927,27900.0
2006-07-10 10:10:00,40.37,40.42,40.32,40.33,27500.0,21.5927,21.6194,21.5659,21.5713,27500.0
2006-07-10 10:15:00,40.34,40.36,40.25,40.25,20400.0,21.5766,21.5873,21.5285,21.5285,20400.0
2006-07-10 10:20:00,40.25,40.27,40.11,40.13,44700.0,21.5285,21.5392,21.4536,21.4643,44700.0
2006-07-10 10:25:00,40.13,40.16,40.09,40.13,25800.0,21.4643,21.4804,21.4429,21.4643,25800.0
2006-07-10 10:30:00,40.12,40.14,40.0,40.02,45300.0,21.459,21.4697,21.3948,21.4055,45300.0
2006-07-10 10:35:00,40.01,40.09,40.0,40.0,32500.0,21.4001,21.4429,21.3948,21.3948,32500.0
2006-07-10 10:40:00,40.0,40.01,39.94,39.98,52200.0,21.3948,21.4001,21.3627,21.3841,52200.0
2006-07-10 10:45:00,39.97,39.97,39.87,39.91,53800.0,21.3787,21.3787,21.3252,21.3466,53800.0
2006-07-10 10:50:00,39.92,39.94,39.84,39.86,41200.0,21.352,21.3627,21.3092,21.3199,41200.0
2006-07-10 10:55:00,39.86,39.9,39.86,39.87,29800.0,21.3199,21.3413,21.3199,21.3252,29800.0
2006-07-10 11:00:00,39.86,39.9,39.84,39.85,20300.0,21.3199,21.3413,21.3092,21.3145,20300.0
2006-07-10 11:05:00,39.84,39.86,39.82,39.83,15400.0,21.3092,21.3199,21.2985,21.3039,15400.0
2006-07-10 11:10:00,39.82,39.88,39.79,39.84,33200.0,21.2985,21.3306,21.2825,21.3092,33200.0
2006-07-10 11:15:00,39.82,39.87,39.82,39.87,10700.0,21.2985,21.3252,21.2985,21.3252,10700.0
2006-07-10 11:20:00,39.87,39.87,39.82,39.82,12500.0,21.3252,21.3252,21.2985,21.2985,12500.0
2006-07-10 11:25:00,39.81,39.85,39.8,39.85,19100.0,21.2932,21.3145,21.2878,21.3145,19100.0
2006-07-10 11:30:00,39.84,39.84,39.81,39.83,9000.0,21.3092,21.3092,21.2932,21.3039,9000.0
2006-07-10 11:35:00,39.83,39.88,39.81,39.88,28200.0,21.3039,21.3306,21.2932,21.3306,28200.0
2006-07-10 11:40:00,39.89,39.93,39.88,39.91,18900.0,21.3359,21.3573,21.3306,21.3466,18900.0
2006-07-10 11:45:00,39.9,39.91,39.87,39.89,18900.0,21.3413,21.3466,21.3252,21.3359,18900.0
2006-07-10 11:50:00,39.88,39.9,39.87,39.89,5000.0,21.3306,21.3413,21.3252,21.3359,5000.0
2006-07-10 11:55:00,39.9,39.96,39.89,39.95,19300.0,21.3413,21.3734,21.3359,21.368,19300.0
2006-07-10 12:00:00,39.94,39.94,39.88,39.93,19900.0,21.3627,21.3627,21.3306,21.3573,19900.0
2006-07-10 12:05:00,39.93,39.93,39.86,39.88,16900.0,21.3573,21.3573,21.3199,21.3306,16900.0
2006-07-10 12:10:00,39.86,39.89,39.82,39.84,17600.0,21.3199,21.3359,21.2985,21.3092,17600.0
2006-07-10 12:15:00,39.84,39.92,39.82,39.91,32200.0,21.3092,21.352,21.2985,21.3466,32200.0
2006-07-10 12:20:00,39.91,39.94,39.89,39.91,23300.0,21.3466,21.3627,21.3359,21.3466,23300.0
2006-07-10 12:25:00,39.91,39.96,39.84,39.84,30000.0,21.3466,21.3734,21.3092,21.3092,30000.0
2006-07-10 12:30:00,39.85,39.86,39.8,39.83,29900.0,21.3145,21.3199,21.2878,21.3039,29900.0
2006-07-10 12:35:00,39.83,39.9,39.81,39.87,45900.0,21.3039,21.3413,21.2932,21.3252,45900.0
2006-07-10 12:40:00,39.87,39.87,39.75,39.78,160300.0,21.3252,21.3252,21.2611,21.2771,160300.0
2006-07-10 12:45:00,39.77,39.78,39.7,39.71,37000.0,21.2718,21.2771,21.2343,21.2397,37000.0
2006-07-10 12:50:00,39.72,39.78,39.65,39.66,37100.0,21.245,21.2771,21.2076,21.2129,37100.0
2006-07-10 12:55:00,39.66,39.67,39.59,39.61,70500.0,21.2129,21.2183,21.1755,21.1862,70500.0
2006-07-10 13:00:00,39.61,39.63,39.55,39.58,56300.0,21.1862,21.1969,21.1541,21.1701,56300.0
2006-07-10 13:05:00,39.58,39.6,39.55,39.57,26900.0,21.1701,21.1808,21.1541,21.1648,26900.0
2006-07-10 13:10:00,39.57,39.58,39.55,39.57,26500.0,21.1648,21.1701,21.1541,21.1648,26500.0
2006-07-10 13:15:00,39.56,39.59,39.55,39.58,19400.0,21.1594,21.1755,21.1541,21.1701,19400.0
2006-07-10 13:20:00,39.58,39.58,39.51,39.55,36500.0,21.1701,21.1701,21.1327,21.1541,36500.0
2006-07-10 13:25:00,39.55,39.58,39.52,39.53,25500.0,21.1541,21.1701,21.138,21.1434,25500.0
2006-07-10 13:30:00,39.51,39.52,39.38,39.4,52800.0,21.1327,21.138,21.0632,21.0739,52800.0
2006-07-10 13:35:00,39.39,39.42,39.3,39.35,49000.0,21.0685,21.0846,21.0204,21.0471,49000.0
2006-07-10 13:40:00,39.36,39.36,39.27,39.31,27500.0,21.0525,21.0525,21.0043,21.0257,27500.0
2006-07-10 13:45:00,39.32,39.35,39.29,39.33,23900.0,21.0311,21.0471,21.015,21.0364,23900.0
2006-07-10 13:50:00,39.33,39.38,39.3,39.31,23900.0,21.0364,21.0632,21.0204,21.0257,23900.0
2006-07-10 13:55:00,39.29,39.31,39.24,39.25,42800.0,21.015,21.0257,20.9883,20.9936,42800.0
2006-07-10 14:00:00,39.25,39.35,39.23,39.34,48800.0,20.9936,21.0471,20.9829,21.0418,48800.0
2006-07-10 14:05:00,39.33,39.34,39.29,39.3,23600.0,21.0364,21.0418,21.015,21.0204,23600.0
2006-07-10 14:10:00,39.29,39.33,39.27,39.27,19800.0,21.015,21.0364,21.0043,21.0043,19800.0
2006-07-10 14:15:00,39.27,39.29,39.26,39.29,21800.0,21.0043,21.015,20.999,21.015,21800.0
2006-07-10 14:20:00,39.28,39.28,39.21,39.26,33400.0,21.0097,21.0097,20.9722,20.999,33400.0
2006-07-10 14:25:00,39.26,39.31,39.25,39.26,38900.0,20.999,21.0257,20.9936,20.999,38900.0
2006-07-10 14:30:00,39.26,39.26,39.18,39.19,45700.0,20.999,20.999,20.9562,20.9615,45700.0
2006-07-10 14:35:00,39.2,39.27,39.16,39.26,47300.0,20.9669,21.0043,20.9455,20.999,47300.0
2006-07-10 14:40:00,39.26,39.33,39.25,39.29,51200.0,20.999,21.0364,20.9936,21.015,51200.0
2006-07-10 14:45:00,39.27,39.3,39.23,39.24,22800.0,21.0043,21.0204,20.9829,20.9883,22800.0
2006-07-10 14:50:00,39.24,39.27,39.22,39.22,38900.0,20.9883,21.0043,20.9776,20.9776,38900.0
2006-07-10 14:55:00,39.21,39.22,39.15,39.2,42900.0,20.9722,20.9776,20.9401,20.9669,42900.0
2006-07-10 15:00:00,39.19,39.19,39.13,39.14,35600.0,20.9615,20.9615,20.9294,20.9348,35600.0
2006-07-10 15:05:00,39.14,39.14,39.06,39.06,46700.0,20.9348,20.9348,20.892,20.892,46700.0
2006-07-10 15:10:00,39.06,39.09,39.03,39.05,61100.0,20.892,20.908,20.876,20.8867,61100.0
2006-07-10 15:15:00,39.04,39.16,39.02,39.15,50200.0,20.8813,20.9455,20.8706,20.9401,50200.0
2006-07-10 15:20:00,39.15,39.2,39.14,39.2,35800.0,20.9401,20.9669,20.9348,20.9669,35800.0
2006-07-10 15:25:00,39.2,39.22,39.15,39.16,33600.0,20.9669,20.9776,20.9401,20.9455,33600.0
2006-07-10 15:30:00,39.16,39.22,39.14,39.19,40700.0,20.9455,20.9776,20.9348,20.9615,40700.0
2006-07-10 15:35:00,39.19,39.2,39.17,39.19,39500.0,20.9615,20.9669,20.9508,20.9615,39500.0
2006-07-10 15:40:00,39.19,39.19,39.16,39.16,34900.0,20.9615,20.9615,20.9455,20.9455,34900.0
2006-07-10 15:45:00,39.17,39.33,39.16,39.28,71100.0,20.9508,21.0364,20.9455,21.0097,71100.0
2006-07-10 15:50:00,39.28,39.31,39.26,39.31,54000.0,21.0097,21.0257,20.999,21.0257,54000.0
2006-07-10 15:55:00,39.3,39.33,39.28,39.33,95400.0,21.0204,21.0364,21.0097,21.0364,95400.0
2006-07-11 09:30:00,38.94,39.42,38.81,39.42,156800.0,20.8278,21.0846,20.7583,21.0846,156800.0
2006-07-11 09:35:00,39.42,39.84,39.39,39.81,150100.0,21.0846,21.3092,21.0685,21.2932,150100.0
2006-07-11 09:40:00,39.8,39.81,39.62,39.72,108800.0,21.2878,21.2932,21.1915,21.245,108800.0
2006-07-11 09:45:00,39.71,39.89,39.71,39.84,79600.0,21.2397,21.3359,21.2397,21.3092,79600.0
2006-07-11 09:50:00,39.83,40.05,39.82,39.85,104000.0,21.3039,21.4215,21.2985,21.3145,104000.0
2006-07-11 09:55:00,39.85,39.94,39.71,39.73,73600.0,21.3145,21.3627,21.2397,21.2504,73600.0
2006-07-11 10:00:00,39.72,39.72,39.53,39.58,83500.0,21.245,21.245,21.1434,21.1701,83500.0
2006-07-11 10:05:00,39.58,39.68,39.54,39.56,62300.0,21.1701,21.2236,21.1487,21.1594,62300.0
2006-07-11 10:10:00,39.56,39.62,39.45,39.55,83600.0,21.1594,21.1915,21.1006,21.1541,83600.0
2006-07-11 10:15:00,39.56,39.75,39.55,39.7,43800.0,21.1594,21.2611,21.1541,21.2343,43800.0
2006-07-11 10:20:00,39.69,39.89,39.69,39.85,67300.0,21.229,21.3359,21.229,21.3145,67300.0
2006-07-11 10:25:00,39.85,39.85,39.7,39.7,43600.0,21.3145,21.3145,21.2343,21.2343,43600.0
2006-07-11 10:30:00,39.71,39.71,39.5,39.53,68700.0,21.2397,21.2397,21.1273,21.1434,68700.0
2006-07-11 10:35:00,39.53,39.68,39.49,39.68,42600.0,21.1434,21.2236,21.122,21.2236,42600.0
2006-07-11 10:40:00,39.67,39.74,39.62,39.63,44900.0,21.2183,21.2557,21.1915,21.1969,44900.0
2006-07-11 10:45:00,39.62,39.8,39.6,39.7,79500.0,21.1915,21.2878,21.1808,21.2343,79500.0
2006-07-11 10:50:00,39.71,39.76,39.58,39.62,50800.0,21.2397,21.2664,21.1701,21.1915,50800.0
2006-07-11 10:55:00,39.62,39.7,39.55,39.7,64900.0,21.1915,21.2343,21.1541,21.2343,64900.0
2006-07-11 11:00:00,39.7,39.75,39.67,39.74,50000.0,21.2343,21.2611,21.2183,21.2557,50000.0
2006-07-11 11:05:00,39.74,39.78,39.73,39.78,28400.0,21.2557,21.2771,21.2504,21.2771,28400.0
2006-07-11 11:10:00,39.76,39.81,39.58,39.59,65300.0,21.2664,21.2932,21.1701,21.1755,65300.0
2006-07-11 11:15:00,39.6,39.74,39.58,39.74,46300.0,21.1808,21.2557,21.1701,21.2557,46300.0
2006-07-11 11:20:00,39.74,39.74,39.64,39.69,28000.0,21.2557,21.2557,21.2022,21.229,28000.0
2006-07-11 11:25:00,39.69,39.73,39.65,39.73,21600.0,21.229,21.2504,21.2076,21.2504,21600.0
2006-07-11 11:30:00,39.72,39.82,39.72,39.81,41100.0,21.245,21.2985,21.245,21.2932,41100.0
2006-07-11 11:35:00,39.81,39.84,39.77,39.78,38300.0,21.2932,21.3092,21.2718,21.2771,38300.0
2006-07-11 11:40:00,39.77,39.83,39.72,39.83,34000.0,21.2718,21.3039,21.245,21.3039,34000.0
2006-07-11 11:45:00,39.83,39.94,39.81,39.91,81300.0,21.3039,21.3627,21.2932,21.3466,81300.0
2006-07-11 11:50:00,39.91,39.92,39.84,39.84,55600.0,21.3466,21.352,21.3092,21.3092,55600.0
2006-07-11 11:55:00,39.84,39.84,39.71,39.71,82200.0,21.3092,21.3092,21.2397,21.2397,82200.0
2006-07-11 12:00:00,39.71,39.78,39.71,39.72,28400.0,21.2397,21.2771,21.2397,21.245,28400.0
2006-07-11 12:05:00,39.71,39.71,39.6,39.64,33700.0,21.2397,21.2397,21.1808,21.2022,33700.0
2006-07-11 12:10:00,39.65,39.75,39.65,39.71,62400.0,21.2076,21.2611,21.2076,21.2397,62400.0
2006-07-11 12:15:00,39.71,39.72,39.67,39.68,18100.0,21.2397,21.245,21.2183,21.2236,18100.0
2006-07-11 12:20:00,39.68,39.72,39.63,39.63,53500.0,21.2236,21.245,21.1969,21.1969,53500.0
2006-07-11 12:25:00,39.63,39.65,39.62,39.63,17300.0,21.1969,21.2076,21.1915,21.1969,17300.0
2006-07-11 12:30:00,39.63,39.64,39.61,39.62,14300.0,21.1969,21.2022,21.1862,21.1915,14300.0
2006-07-11 12:35:00,39.62,39.62,39.54,39.57,31500.0,21.1915,21.1915,21.1487,21.1648,31500.0
2006-07-11 12:40:00,39.57,39.58,39.53,39.54,12200.0,21.1648,21.1701,21.1434,21.1487,12200.0
2006-07-11 12:45:00,39.53,39.54,39.43,39.43,35100.0,21.1434,21.1487,21.0899,21.0899,35100.0
2006-07-11 12:50:00,39.43,39.45,39.35,39.36,146700.0,21.0899,21.1006,21.0471,21.0525,146700.0
2006-07-11 12:55:00,39.37,39.39,39.18,39.21,94300.0,21.0578,21.0685,20.9562,20.9722,94300.0
2006-07-11 13:00:00,39.2,39.22,39.18,39.2,51000.0,20.9669,20.9776,20.9562,20.9669,51000.0
2006-07-11 13:05:00,39.21,39.22,39.21,39.22,24500.0,20.9722,20.9776,20.9722,20.9776,24500.0
2006-07-11 13:10:00,39.22,39.25,39.2,39.23,26900.0,20.9776,20.9936,20.9669,20.9829,26900.0
2006-07-11 13:15:00,39.23,39.38,39.22,39.38,45100.0,20.9829,21.0632,20.9776,21.0632,45100.0
2006-07-11 13:20:00,39.38,39.38,39.35,39.38,30800.0,21.0632,21.0632,21.0471,21.0632,30800.0
2006-07-11 13:25:00,39.38,39.43,39.38,39.42,53900.0,21.0632,21.0899,21.0632,21.0846,53900.0
2006-07-11 13:30:00,39.42,39.43,39.4,39.43,11700.0,21.0846,21.0899,21.0739,21.0899,11700.0
2006-07-11 13:35:00,39.43,40.15,39.43,39.9,401900.0,21.0899,21.475,21.0899,21.3413,401900.0
2006-07-11 13:40:00,39.88,40.28,39.59,40.18,620500.0,21.3306,21.5445,21.1755,21.4911,620500.0
2006-07-11 13:45:00,40.18,40.46,39.98,40.46,485500.0,21.4911,21.6408,21.3841,21.6408,485500.0
2006-07-11 13:50:00,40.47,40.55,40.23,40.52,361500.0,21.6462,21.689,21.5178,21.6729,361500.0
2006-07-11 13:55:00,40.5,40.86,40.48,40.53,487200.0,21.6622,21.8548,21.6515,21.6783,487200.0
2006-07-11 14:00:00,40.53,40.56,40.34,40.44,319500.0,21.6783,21.6943,21.5766,21.6301,319500.0
2006-07-11 14:05:00,40.44,40.95,40.44,40.95,233900.0,21.6301,21.9029,21.6301,21.9029,233900.0
2006-07-11 14:10:00,40.95,41.2,40.76,41.2,617300.0,21.9029,22.0366,21.8013,22.0366,617300.0
2006-07-11 14:15:00,41.2,41.38,41.16,41.27,401400.0,22.0366,22.1329,22.0152,22.0741,401400.0
2006-07-11 14:20:00,41.26,41.45,41.19,41.43,257300.0,22.0687,22.1703,22.0313,22.1596,257300.0
2006-07-11 14:25:00,41.43,41.71,41.41,41.68,330000.0,22.1596,22.3094,22.1489,22.2934,330000.0
2006-07-11 14:30:00,41.68,41.68,41.4,41.51,294600.0,22.2934,22.2934,22.1436,22.2024,294600.0
2006-07-11 14:35:00,41.51,41.6,41.11,41.15,397000.0,22.2024,22.2506,21.9885,22.0099,397000.0
2006-07-11 14:40:00,41.14,41.3,41.03,41.13,419300.0,22.0045,22.0901,21.9457,21.9992,419300.0
2006-07-11 14:45:00,41.13,41.4,41.11,41.37,184900.0,21.9992,22.1436,21.9885,22.1275,184900.0
2006-07-11 14:50:00,41.37,41.43,41.24,41.26,128400.0,22.1275,22.1596,22.058,22.0687,128400.0
2006-07-11 14:55:00,41.26,41.37,41.26,41.35,151000.0,22.0687,22.1275,22.0687,22.1169,151000.0
2006-07-11 15:00:00,41.33,41.34,41.12,41.13,176400.0,22.1062,22.1115,21.9938,21.9992,176400.0
2006-07-11 15:05:00,41.13,41.63,41.13,41.6,184200.0,21.9992,22.2666,21.9992,22.2506,184200.0
2006-07-11 15:10:00,41.6,41.83,41.53,41.83,372100.0,22.2506,22.3736,22.2131,22.3736,372100.0
2006-07-11 15:15:00,41.83,41.85,41.73,41.78,208800.0,22.3736,22.3843,22.3201,22.3468,208800.0
2006-07-11 15:20:00,41.77,42.15,41.77,42.13,405900.0,22.3415,22.5447,22.3415,22.5341,405900.0
2006-07-11 15:25:00,42.14,42.15,41.92,41.92,228500.0,22.5394,22.5447,22.4217,22.4217,228500.0
2006-07-11 15:30:00,41.93,42.03,41.87,42.0,153800.0,22.4271,22.4806,22.395,22.4645,153800.0
2006-07-11 15:35:00,42.0,42.46,42.0,42.45,379800.0,22.4645,22.7106,22.4645,22.7052,379800.0
2006-07-11 15:40:00,42.43,42.44,42.28,42.38,266500.0,22.6945,22.6999,22.6143,22.6678,266500.0
2006-07-11 15:45:00,42.38,42.42,42.31,42.35,496900.0,22.6678,22.6892,22.6303,22.6517,496900.0
2006-07-11 15:50:00,42.35,42.53,42.35,42.38,501600.0,22.6517,22.748,22.6517,22.6678,501600.0
2006-07-11 15:55:00,42.38,42.61,42.35,42.57,480800.0,22.6678,22.7908,22.6517,22.7694,480800.0
2006-07-12 09:30:00,42.33,42.56,42.1,42.12,374400.0,22.641,22.764,22.518,22.5287,374400.0
2006-07-12 09:35:00,42.12,42.16,41.83,42.04,325000.0,22.5287,22.5501,22.3736,22.4859,325000.0
2006-07-12 09:40:00,42.05,42.4,41.81,42.4,360500.0,22.4913,22.6785,22.3629,22.6785,360500.0
2006-07-12 09:45:00,42.39,42.41,42.04,42.05,177900.0,22.6731,22.6838,22.4859,22.4913,177900.0
2006-07-12 09:50:00,42.04,42.08,41.84,41.96,229100.0,22.4859,22.5073,22.3789,22.4431,229100.0
2006-07-12 09:55:00,41.93,41.99,41.66,41.82,138500.0,22.4271,22.4592,22.2827,22.3682,138500.0
2006-07-12 10:00:00,41.81,41.81,41.58,41.63,216600.0,22.3629,22.3629,22.2399,22.2666,216600.0
2006-07-12 10:05:00,41.64,41.76,41.49,41.6,205800.0,22.272,22.3361,22.1917,22.2506,205800.0
2006-07-12 10:10:00,41.6,41.81,41.58,41.78,120300.0,22.2506,22.3629,22.2399,22.3468,120300.0
2006-07-12 10:15:00,41.78,41.79,41.68,41.74,103400.0,22.3468,22.3522,22.2934,22.3255,103400.0
2006-07-12 10:20:00,41.74,41.75,41.64,41.75,103700.0,22.3255,22.3308,22.272,22.3308,103700.0
2006-07-12 10:25:00,41.75,41.8,41.72,41.8,105000.0,22.3308,22.3575,22.3148,22.3575,105000.0
2006-07-12 10:30:00,41.8,41.81,41.6,41.61,183600.0,22.3575,22.3629,22.2506,22.2559,183600.0
2006-07-12 10:35:00,41.61,41.68,41.42,41.61,185800.0,22.2559,22.2934,22.1543,22.2559,185800.0
2006-07-12 10:40:00,41.62,41.7,41.52,41.63,80500.0,22.2613,22.3041,22.2078,22.2666,80500.0
2006-07-12 10:45:00,41.63,41.63,41.37,41.45,171000.0,22.2666,22.2666,22.1275,22.1703,171000.0
2006-07-12 10:50:00,41.45,41.45,41.31,41.33,147900.0,22.1703,22.1703,22.0955,22.1062,147900.0
2006-07-12 10:55:00,41.33,41.35,41.27,41.33,138100.0,22.1062,22.1169,22.0741,22.1062,138100.0
2006-07-12 11:00:00,41.33,41.35,41.18,41.34,131800.0,22.1062,22.1169,22.0259,22.1115,131800.0
2006-07-12 11:05:00,41.35,41.42,41.25,41.4,92700.0,22.1169,22.1543,22.0634,22.1436,92700.0
2006-07-12 11:10:00,41.41,41.5,41.37,41.48,94600.0,22.1489,22.1971,22.1275,22.1864,94600.0
2006-07-12 11:15:00,41.48,41.54,41.42,41.48,42900.0,22.1864,22.2185,22.1543,22.1864,42900.0
2006-07-12 11:20:00,41.46,41.5,41.37,41.37,30700.0,22.1757,22.1971,22.1275,22.1275,30700.0
2006-07-12 11:25:00,41.38,41.53,41.35,41.53,50400.0,22.1329,22.2131,22.1169,22.2131,50400.0
2006-07-12 11:30:00,41.53,41.64,41.4,41.61,75700.0,22.2131,22.272,22.1436,22.2559,75700.0
2006-07-12 11:35:00,41.61,41.64,41.51,41.52,40000.0,22.2559,22.272,22.2024,22.2078,40000.0
2006-07-12 11:40:00,41.52,41.52,41.44,41.51,48000.0,22.2078,22.2078,22.165,22.2024,48000.0
2006-07-12 11:45:00,41.51,41.51,41.44,41.45,37900.0,22.2024,22.2024,22.165,22.1703,37900.0
2006-07-12 11:50:00,41.44,41.67,41.44,41.67,74600.0,22.165,22.288,22.165,22.288,74600.0
2006-07-12 11:55:00,41.67,41.67,41.55,41.58,46000.0,22.288,22.288,22.2238,22.2399,46000.0
2006-07-12 12:00:00,41.59,41.6,41.45,41.45,36700.0,22.2452,22.2506,22.1703,22.1703,36700.0
2006-07-12 12:05:00,41.45,41.5,41.4,41.41,55600.0,22.1703,22.1971,22.1436,22.1489,55600.0
2006-07-12 12:10:00,41.4,41.43,41.33,41.34,86000.0,22.1436,22.1596,22.1062,22.1115,86000.0
2006-07-12 12:15:00,41.33,41.33,41.17,41.19,124600.0,22.1062,22.1062,22.0206,22.0313,124600.0
2006-07-12 12:20:00,41.19,41.19,41.09,41.18,69600.0,22.0313,22.0313,21.9778,22.0259,69600.0
2006-07-12 12:25:00,41.18,41.22,41.08,41.15,93500.0,22.0259,22.0473,21.9724,22.0099,93500.0
2006-07-12 12:30:00,41.16,41.24,41.14,41.23,33700.0,22.0152,22.058,22.0045,22.0527,33700.0
2006-07-12 12:35:00,41.23,41.3,41.17,41.18,26300.0,22.0527,22.0901,22.0206,22.0259,26300.0
2006-07-12 12:40:00,41.18,41.19,41.04,41.06,46900.0,22.0259,22.0313,21.951,21.9617,46900.0
2006-07-12 12:45:00,41.07,41.16,41.02,41.14,60300.0,21.9671,22.0152,21.9403,22.0045,60300.0
2006-07-12 12:50:00,41.14,41.19,41.12,41.17,32400.0,22.0045,22.0313,21.9938,22.0206,32400.0
2006-07-12 12:55:00,41.17,41.18,41.15,41.17,14200.0,22.0206,22.0259,22.0099,22.0206,14200.0
2006-07-12 13:00:00,41.16,41.17,40.92,40.94,110500.0,22.0152,22.0206,21.8869,21.8976,110500.0
2006-07-12 13:05:00,40.94,40.96,40.86,40.9,100200.0,21.8976,21.9083,21.8548,21.8762,100200.0
2006-07-12 13:10:00,40.91,40.94,40.83,40.87,58300.0,21.8815,21.8976,21.8387,21.8601,58300.0
2006-07-12 13:15:00,40.87,40.87,40.79,40.81,81600.0,21.8601,21.8601,21.8173,21.828,81600.0
2006-07-12 13:20:00,40.81,40.82,40.67,40.73,97600.0,21.828,21.8334,21.7531,21.7852,97600.0
2006-07-12 13:25:00,40.73,40.82,40.71,40.71,83600.0,21.7852,21.8334,21.7745,21.7745,83600.0
2006-07-12 13:30:00,40.71,40.8,40.69,40.8,67600.0,21.7745,21.8227,21.7638,21.8227,67600.0
2006-07-12 13:35:00,40.8,40.87,40.75,40.79,100700.0,21.8227,21.8601,21.7959,21.8173,100700.0
2006-07-12 13:40:00,40.81,40.83,40.78,40.8,42300.0,21.828,21.8387,21.812,21.8227,42300.0
2006-07-12 13:45:00,40.8,40.8,40.59,40.6,135000.0,21.8227,21.8227,21.7104,21.7157,135000.0
2006-07-12 13:50:00,40.58,40.65,40.5,40.63,107900.0,21.705,21.7424,21.6622,21.7317,107900.0
2006-07-12 13:55:00,40.62,40.66,40.57,40.65,47800.0,21.7264,21.7478,21.6997,21.7424,47800.0
2006-07-12 14:00:00,40.65,40.69,40.63,40.68,43900.0,21.7424,21.7638,21.7317,21.7585,43900.0
2006-07-12 14:05:00,40.68,40.68,40.56,40.56,55500.0,21.7585,21.7585,21.6943,21.6943,55500.0
2006-07-12 14:10:00,40.57,40.64,40.53,40.6,79200.0,21.6997,21.7371,21.6783,21.7157,79200.0
2006-07-12 14:15:00,40.6,40.74,40.59,40.66,175700.0,21.7157,21.7906,21.7104,21.7478,175700.0
2006-07-12 14:20:00,40.66,40.66,40.5,40.5,149800.0,21.7478,21.7478,21.6622,21.6622,149800.0
2006-07-12 14:25:00,40.5,40.58,40.48,40.54,110000.0,21.6622,21.705,21.6515,21.6836,110000.0
2006-07-12 14:30:00,40.55,40.61,40.42,40.45,109000.0,21.689,21.721,21.6194,21.6355,109000.0
2006-07-12 14:35:00,40.45,40.69,40.45,40.69,97200.0,21.6355,21.7638,21.6355,21.7638,97200.0
2006-07-12 14:40:00,40.68,40.72,40.55,40.6,74500.0,21.7585,21.7799,21.689,21.7157,74500.0
2006-07-12 14:45:00,40.58,40.69,40.56,40.61,93700.0,21.705,21.7638,21.6943,21.721,93700.0
2006-07-12 14:50:00,40.62,40.76,40.56,40.74,73700.0,21.7264,21.8013,21.6943,21.7906,73700.0
2006-07-12 14:55:00,40.74,40.75,40.56,40.67,92900.0,21.7906,21.7959,21.6943,21.7531,92900.0
2006-07-12 15:00:00,40.67,40.73,40.57,40.73,56200.0,21.7531,21.7852,21.6997,21.7852,56200.0
2006-07-12 15:05:00,40.73,40.87,40.73,40.86,75500.0,21.7852,21.8601,21.7852,21.8548,75500.0
2006-07-12 15:10:00,40.86,41.02,40.84,40.84,97900.0,21.8548,21.9403,21.8441,21.8441,97900.0
2006-07-12 15:15:00,40.84,40.97,40.82,40.95,121500.0,21.8441,21.9136,21.8334,21.9029,121500.0
2006-07-12 15:20:00,40.94,41.11,40.94,41.11,159200.0,21.8976,21.9885,21.8976,21.9885,159200.0
2006-07-12 15:25:00,41.1,41.23,41.06,41.07,133300.0,21.9831,22.0527,21.9617,21.9671,133300.0
2006-07-12 15:30:00,41.07,41.11,40.96,41.0,83100.0,21.9671,21.9885,21.9083,21.9296,83100.0
2006-07-12 15:35:00,40.99,41.2,40.99,41.14,86500.0,21.9243,22.0366,21.9243,22.0045,86500.0
2006-07-12 15:40:00,41.14,41.16,40.96,40.97,95900.0,22.0045,22.0152,21.9083,21.9136,95900.0
2006-07-12 15:45:00,40.97,40.99,40.94,40.97,82800.0,21.9136,21.9243,21.8976,21.9136,82800.0
2006-07-12 15:50:00,40.97,41.05,40.92,41.01,136700.0,21.9136,21.9564,21.8869,21.935,136700.0
2006-07-12 15:55:00,41.02,41.07,40.99,40.99,130000.0,21.9403,21.9671,21.9243,21.9243,130000.0
2006-07-13 09:30:00,40.55,40.6,40.15,40.56,374300.0,21.689,21.7157,21.475,21.6943,374300.0
2006-07-13 09:35:00,40.56,40.91,40.4,40.87,312200.0,21.6943,21.8815,21.6087,21.8601,312200.0
2006-07-13 09:40:00,40.89,41.12,40.75,40.99,240900.0,21.8708,21.9938,21.7959,21.9243,240900.0
2006-07-13 09:45:00,41.0,41.36,40.93,41.09,261700.0,21.9296,22.1222,21.8922,21.9778,261700.0
2006-07-13 09:50:00,41.09,41.13,40.8,40.86,153700.0,21.9778,21.9992,21.8227,21.8548,153700.0
2006-07-13 09:55:00,40.87,41.0,40.74,40.76,195500.0,21.8601,21.9296,21.7906,21.8013,195500.0
2006-07-13 10:00:00,40.75,40.81,40.47,40.6,144000.0,21.7959,21.828,21.6462,21.7157,144000.0
2006-07-13 10:05:00,40.61,40.85,40.6,40.81,99400.0,21.721,21.8494,21.7157,21.828,99400.0
2006-07-13 10:10:00,40.8,41.06,40.79,40.95,117400.0,21.8227,21.9617,21.8173,21.9029,117400.0
2006-07-13 10:15:00,40.94,41.19,40.85,41.14,104300.0,21.8976,22.0313,21.8494,22.0045,104300.0
2006-07-13 10:20:00,41.15,41.25,40.86,40.86,121900.0,22.0099,22.0634,21.8548,21.8548,121900.0
2006-07-13 10:25:00,40.86,41.3,40.81,41.3,178200.0,21.8548,22.0901,21.828,22.0901,178200.0
2006-07-13 10:30:00,41.29,41.73,41.1,41.5,345600.0,22.0848,22.3201,21.9831,22.1971,345600.0
2006-07-13 10:35:00,41.49,41.62,41.4,41.59,200700.0,22.1917,22.2613,22.1436,22.2452,200700.0
2006-07-13 10:40:00,41.59,41.94,41.37,41.45,225300.0,22.2452,22.4324,22.1275,22.1703,225300.0
2006-07-13 10:45:00,41.45,41.5,41.29,41.45,121200.0,22.1703,22.1971,22.0848,22.1703,121200.0
2006-07-13 10:50:00,41.45,41.6,41.2,41.26,100800.0,22.1703,22.2506,22.0366,22.0687,100800.0
2006-07-13 10:55:00,41.26,41.28,41.11,41.22,82400.0,22.0687,22.0794,21.9885,22.0473,82400.0
2006-07-13 11:00:00,41.22,41.38,41.1,41.28,97400.0,22.0473,22.1329,21.9831,22.0794,97400.0
2006-07-13 11:05:00,41.29,41.36,41.26,41.29,86200.0,22.0848,22.1222,22.0687,22.0848,86200.0
2006-07-13 11:10:00,41.26,41.3,41.07,41.26,88300.0,22.0687,22.0901,21.9671,22.0687,88300.0
2006-07-13 11:15:00,41.26,41.41,41.26,41.3,74600.0,22.0687,22.1489,22.0687,22.0901,74600.0
2006-07-13 11:20:00,41.3,41.44,41.23,41.44,38500.0,22.0901,22.165,22.0527,22.165,38500.0
2006-07-13 11:25:00,41.42,41.65,41.4,41.63,73000.0,22.1543,22.2773,22.1436,22.2666,73000.0
2006-07-13 11:30:00,41.63,41.68,41.47,41.64,87400.0,22.2666,22.2934,22.181,22.272,87400.0
2006-07-13 11:35:00,41.64,41.94,41.64,41.73,215600.0,22.272,22.4324,22.272,22.3201,215600.0
2006-07-13 11:40:00,41.74,41.76,41.53,41.56,74700.0,22.3255,22.3361,22.2131,22.2292,74700.0
2006-07-13 11:45:00,41.56,41.56,41.41,41.5,73100.0,22.2292,22.2292,22.1489,22.1971,73100.0
2006-07-13 11:50:00,41.51,41.71,41.48,41.6,81000.0,22.2024,22.3094,22.1864,22.2506,81000.0
2006-07-13 11:55:00,41.61,41.74,41.61,41.7,58900.0,22.2559,22.3255,22.2559,22.3041,58900.0
2006-07-13 12:00:00,41.71,41.82,41.66,41.67,76500.0,22.3094,22.3682,22.2827,22.288,76500.0
2006-07-13 12:05:00,41.66,41.87,41.6,41.87,67700.0,22.2827,22.395,22.2506,22.395,67700.0
2006-07-13 12:10:00,41.87,41.89,41.71,41.74,46200.0,22.395,22.4057,22.3094,22.3255,46200.0
2006-07-13 12:15:00,41.74,41.98,41.71,41.9,58500.0,22.3255,22.4538,22.3094,22.411,58500.0
2006-07-13 12:20:00,41.89,41.89,41.6,41.61,93300.0,22.4057,22.4057,22.2506,22.2559,93300.0
2006-07-13 12:25:00,41.61,41.67,41.54,41.59,43000.0,22.2559,22.288,22.2185,22.2452,43000.0
2006-07-13 12:30:00,41.59,41.63,41.47,41.6,50700.0,22.2452,22.2666,22.181,22.2506,50700.0
2006-07-13 12:35:00,41.6,41.64,41.57,41.59,11000.0,22.2506,22.272,22.2345,22.2452,11000.0
2006-07-13 12:40:00,41.59,41.66,41.56,41.65,23100.0,22.2452,22.2827,22.2292,22.2773,23100.0
2006-07-13 12:45:00,41.65,41.76,41.57,41.67,47100.0,22.2773,22.3361,22.2345,22.288,47100.0
2006-07-13 12:50:00,41.67,41.68,41.44,41.45,35800.0,22.288,22.2934,22.165,22.1703,35800.0
2006-07-13 12:55:00,41.48,41.52,41.44,41.52,16700.0,22.1864,22.2078,22.165,22.2078,16700.0
2006-07-13 13:00:00,41.5,41.58,41.33,41.33,41700.0,22.1971,22.2399,22.1062,22.1062,41700.0
2006-07-13 13:05:00,41.33,41.33,41.18,41.2,73100.0,22.1062,22.1062,22.0259,22.0366,73100.0
2006-07-13 13:10:00,41.19,41.25,41.03,41.22,79900.0,22.0313,22.0634,21.9457,22.0473,79900.0
2006-07-13 13:15:00,41.22,41.22,41.05,41.09,50800.0,22.0473,22.0473,21.9564,21.9778,50800.0
2006-07-13 13:20:00,41.09,41.13,40.95,40.96,53800.0,21.9778,21.9992,21.9029,21.9083,53800.0
2006-07-13 13:25:00,40.96,40.98,40.87,40.94,78700.0,21.9083,21.919,21.8601,21.8976,78700.0
2006-07-13 13:30:00,40.92,40.94,40.8,40.92,65100.0,21.8869,21.8976,21.8227,21.8869,65100.0
2006-07-13 13:35:00,40.94,40.95,40.73,40.77,52400.0,21.8976,21.9029,21.7852,21.8066,52400.0
2006-07-13 13:40:00,40.77,40.77,40.61,40.72,57600.0,21.8066,21.8066,21.721,21.7799,57600.0
2006-07-13 13:45:00,40.73,40.82,40.68,40.73,40800.0,21.7852,21.8334,21.7585,21.7852,40800.0
2006-07-13 13:50:00,40.72,40.73,40.53,40.55,48700.0,21.7799,21.7852,21.6783,21.689,48700.0
2006-07-13 13:55:00,40.55,40.64,40.51,40.57,65300.0,21.689,21.7371,21.6676,21.6997,65300.0
2006-07-13 14:00:00,40.57,40.7,40.53,40.69,45900.0,21.6997,21.7692,21.6783,21.7638,45900.0
2006-07-13 14:05:00,40.69,40.77,40.68,40.7,42600.0,21.7638,21.8066,21.7585,21.7692,42600.0
2006-07-13 14:10:00,40.7,40.81,40.63,40.8,72100.0,21.7692,21.828,21.7317,21.8227,72100.0
2006-07-13 14:15:00,40.8,40.87,40.74,40.77,79000.0,21.8227,21.8601,21.7906,21.8066,79000.0
2006-07-13 14:20:00,40.77,40.85,40.76,40.82,52200.0,21.8066,21.8494,21.8013,21.8334,52200.0
2006-07-13 14:25:00,40.82,40.84,40.71,40.81,78800.0,21.8334,21.8441,21.7745,21.828,78800.0
2006-07-13 14:30:00,40.81,40.81,40.7,40.73,58300.0,21.828,21.828,21.7692,21.7852,58300.0
2006-07-13 14:35:00,40.72,40.78,40.71,40.72,69700.0,21.7799,21.812,21.7745,21.7799,69700.0
2006-07-13 14:40:00,40.72,40.72,40.61,40.61,37200.0,21.7799,21.7799,21.721,21.721,37200.0
2006-07-13 14:45:00,40.63,40.65,40.52,40.62,45500.0,21.7317,21.7424,21.6729,21.7264,45500.0
2006-07-13 14:50:00,40.61,40.64,40.4,40.4,94600.0,21.721,21.7371,21.6087,21.6087,94600.0
2006-07-13 14:55:00,40.4,40.53,40.36,40.53,75900.0,21.6087,21.6783,21.5873,21.6783,75900.0
2006-07-13 15:00:00,40.52,40.53,40.38,40.47,109800.0,21.6729,21.6783,21.598,21.6462,109800.0
2006-07-13 15:05:00,40.47,40.64,40.46,40.63,60400.0,21.6462,21.7371,21.6408,21.7317,60400.0
2006-07-13 15:10:00,40.64,40.68,40.57,40.65,62000.0,21.7371,21.7585,21.6997,21.7424,62000.0
2006-07-13 15:15:00,40.67,40.68,40.58,40.6,62500.0,21.7531,21.7585,21.705,21.7157,62500.0
2006-07-13 15:20:00,40.6,40.61,40.47,40.53,58500.0,21.7157,21.721,21.6462,21.6783,58500.0
2006-07-13 15:25:00,40.53,40.62,40.52,40.62,39600.0,21.6783,21.7264,21.6729,21.7264,39600.0
2006-07-13 15:30:00,40.61,40.71,40.59,40.63,83500.0,21.721,21.7745,21.7104,21.7317,83500.0
2006-07-13 15:35:00,40.64,40.64,40.56,40.56,30200.0,21.7371,21.7371,21.6943,21.6943,30200.0
2006-07-13 15:40:00,40.55,40.58,40.53,40.53,28300.0,21.689,21.705,21.6783,21.6783,28300.0
2006-07-13 15:45:00,40.53,40.57,40.53,40.57,69400.0,21.6783,21.6997,21.6783,21.6997,69400.0
2006-07-13 15:50:00,40.57,40.72,40.57,40.62,106700.0,21.6997,21.7799,21.6997,21.7264,106700.0
2006-07-13 15:55:00,40.6,40.61,40.49,40.49,108200.0,21.7157,21.721,21.6569,21.6569,108200.0
2006-07-14 09:30:00,40.65,40.78,40.5,40.65,86700.0,21.7424,21.812,21.6622,21.7424,86700.0
2006-07-14 09:35:00,40.67,40.71,40.3,40.46,113200.0,21.7531,21.7745,21.5552,21.6408,113200.0
2006-07-14 09:40:00,40.47,40.99,40.4,40.96,135200.0,21.6462,21.9243,21.6087,21.9083,135200.0
2006-07-14 09:45:00,40.98,41.09,40.8,40.96,137100.0,21.919,21.9778,21.8227,21.9083,137100.0
2006-07-14 09:50:00,40.96,41.07,40.77,40.77,87300.0,21.9083,21.9671,21.8066,21.8066,87300.0
2006-07-14 09:55:00,40.77,40.89,40.63,40.85,111100.0,21.8066,21.8708,21.7317,21.8494,111100.0
2006-07-14 10:00:00,40.85,41.05,40.7,40.71,80600.0,21.8494,21.9564,21.7692,21.7745,80600.0
2006-07-14 10:05:00,40.71,40.79,40.57,40.7,121900.0,21.7745,21.8173,21.6997,21.7692,121900.0
2006-07-14 10:10:00,40.69,41.03,40.67,40.9,105600.0,21.7638,21.9457,21.7531,21.8762,105600.0
2006-07-14 10:15:00,40.89,41.07,40.83,41.0,83200.0,21.8708,21.9671,21.8387,21.9296,83200.0
2006-07-14 10:20:00,40.99,41.04,40.81,40.82,74500.0,21.9243,21.951,21.828,21.8334,74500.0
2006-07-14 10:25:00,40.82,40.82,40.59,40.77,71200.0,21.8334,21.8334,21.7104,21.8066,71200.0
2006-07-14 10:30:00,40.76,40.76,40.56,40.61,30400.0,21.8013,21.8013,21.6943,21.721,30400.0
2006-07-14 10:35:00,40.61,40.73,40.61,40.67,30000.0,21.721,21.7852,21.721,21.7531,30000.0
2006-07-14 10:40:00,40.68,41.0,40.67,40.85,49600.0,21.7585,21.9296,21.7531,21.8494,49600.0
2006-07-14 10:45:00,40.88,40.89,40.73,40.78,32300.0,21.8655,21.8708,21.7852,21.812,32300.0
2006-07-14 10:50:00,40.76,40.78,40.59,40.61,39400.0,21.8013,21.812,21.7104,21.721,39400.0
2006-07-14 10:55:00,40.59,40.6,40.41,40.45,54900.0,21.7104,21.7157,21.6141,21.6355,54900.0
2006-07-14 11:00:00,40.44,40.44,40.05,40.14,134900.0,21.6301,21.6301,21.4215,21.4697,134900.0
2006-07-14 11:05:00,40.14,40.42,40.14,40.41,57100.0,21.4697,21.6194,21.4697,21.6141,57100.0
2006-07-14 11:10:00,40.41,40.41,40.13,40.14,50500.0,21.6141,21.6141,21.4643,21.4697,50500.0
2006-07-14 11:15:00,40.14,40.33,40.1,40.31,46600.0,21.4697,21.5713,21.4483,21.5606,46600.0
2006-07-14 11:20:00,40.31,40.47,40.29,40.4,52200.0,21.5606,21.6462,21.5499,21.6087,52200.0
2006-07-14 11:25:00,40.39,40.39,40.2,40.2,21700.0,21.6034,21.6034,21.5018,21.5018,21700.0
2006-07-14 11:30:00,40.19,40.26,39.97,40.05,84500.0,21.4964,21.5338,21.3787,21.4215,84500.0
2006-07-14 11:35:00,40.04,40.25,40.0,40.17,40500.0,21.4162,21.5285,21.3948,21.4857,40500.0
2006-07-14 11:40:00,40.16,40.19,40.14,40.16,23700.0,21.4804,21.4964,21.4697,21.4804,23700.0
2006-07-14 11:45:00,40.16,40.22,40.07,40.07,53500.0,21.4804,21.5124,21.4322,21.4322,53500.0
2006-07-14 11:50:00,40.09,40.21,39.95,40.05,39500.0,21.4429,21.5071,21.368,21.4215,39500.0
2006-07-14 11:55:00,40.04,40.33,40.02,40.32,40900.0,21.4162,21.5713,21.4055,21.5659,40900.0
2006-07-14 12:00:00,40.32,40.39,40.24,40.28,45100.0,21.5659,21.6034,21.5231,21.5445,45100.0
2006-07-14 12:05:00,40.28,40.38,40.28,40.37,23900.0,21.5445,21.598,21.5445,21.5927,23900.0
2006-07-14 12:10:00,40.36,40.47,40.34,40.46,55300.0,21.5873,21.6462,21.5766,21.6408,55300.0
2006-07-14 12:15:00,40.48,40.52,40.38,40.52,20300.0,21.6515,21.6729,21.598,21.6729,20300.0
2006-07-14 12:20:00,40.52,40.53,40.36,40.41,43500.0,21.6729,21.6783,21.5873,21.6141,43500.0
2006-07-14 12:25:00,40.4,40.42,40.22,40.28,37600.0,21.6087,21.6194,21.5124,21.5445,37600.0
2006-07-14 12:30:00,40.27,40.3,40.25,40.28,23000.0,21.5392,21.5552,21.5285,21.5445,23000.0
2006-07-14 12:35:00,40.28,40.31,40.22,40.31,26600.0,21.5445,21.5606,21.5124,21.5606,26600.0
2006-07-14 12:40:00,40.3,40.42,40.29,40.41,63200.0,21.5552,21.6194,21.5499,21.6141,63200.0
2006-07-14 12:45:00,40.42,40.6,40.42,40.54,98300.0,21.6194,21.7157,21.6194,21.6836,98300.0
2006-07-14 12:50:00,40.54,40.61,40.51,40.53,50000.0,21.6836,21.721,21.6676,21.6783,50000.0
2006-07-14 12:55:00,40.54,40.58,40.52,40.55,10400.0,21.6836,21.705,21.6729,21.689,10400.0
2006-07-14 13:00:00,40.55,40.55,40.4,40.4,23100.0,21.689,21.689,21.6087,21.6087,23100.0
2006-07-14 13:05:00,40.4,40.41,40.29,40.3,36100.0,21.6087,21.6141,21.5499,21.5552,36100.0
2006-07-14 13:10:00,40.29,40.35,40.28,40.28,24200.0,21.5499,21.582,21.5445,21.5445,24200.0
2006-07-14 13:15:00,40.27,40.41,40.27,40.4,22400.0,21.5392,21.6141,21.5392,21.6087,22400.0
2006-07-14 13:20:00,40.42,40.49,40.31,40.49,52000.0,21.6194,21.6569,21.5606,21.6569,52000.0
2006-07-14 13:25:00,40.49,40.62,40.45,40.57,52600.0,21.6569,21.7264,21.6355,21.6997,52600.0
2006-07-14 13:30:00,40.58,40.67,40.54,40.58,34800.0,21.705,21.7531,21.6836,21.705,34800.0
2006-07-14 13:35:00,40.58,40.8,40.58,40.76,77900.0,21.705,21.8227,21.705,21.8013,77900.0
2006-07-14 13:40:00,40.75,40.75,40.56,40.58,36600.0,21.7959,21.7959,21.6943,21.705,36600.0
2006-07-14 13:45:00,40.57,40.62,40.44,40.45,34300.0,21.6997,21.7264,21.6301,21.6355,34300.0
2006-07-14 13:50:00,40.43,40.56,40.39,40.54,38000.0,21.6248,21.6943,21.6034,21.6836,38000.0
2006-07-14 13:55:00,40.54,40.6,40.5,40.5,53000.0,21.6836,21.7157,21.6622,21.6622,53000.0
2006-07-14 14:00:00,40.5,40.5,40.34,40.47,151400.0,21.6622,21.6622,21.5766,21.6462,151400.0
2006-07-14 14:05:00,40.47,40.6,40.46,40.54,64700.0,21.6462,21.7157,21.6408,21.6836,64700.0
2006-07-14 14:10:00,40.54,40.58,40.49,40.56,34500.0,21.6836,21.705,21.6569,21.6943,34500.0
2006-07-14 14:15:00,40.55,40.68,40.48,40.66,53700.0,21.689,21.7585,21.6515,21.7478,53700.0
2006-07-14 14:20:00,40.66,40.67,40.5,40.52,24700.0,21.7478,21.7531,21.6622,21.6729,24700.0
2006-07-14 14:25:00,40.51,40.55,40.37,40.43,52000.0,21.6676,21.689,21.5927,21.6248,52000.0
2006-07-14 14:30:00,40.42,40.5,40.4,40.45,22300.0,21.6194,21.6622,21.6087,21.6355,22300.0
2006-07-14 14:35:00,40.45,40.48,40.37,40.39,26800.0,21.6355,21.6515,21.5927,21.6034,26800.0
2006-07-14 14:40:00,40.41,40.41,40.25,40.34,39200.0,21.6141,21.6141,21.5285,21.5766,39200.0
2006-07-14 14:45:00,40.36,40.44,40.28,40.35,39100.0,21.5873,21.6301,21.5445,21.582,39100.0
2006-07-14 14:50:00,40.35,40.4,40.21,40.21,35700.0,21.582,21.6087,21.5071,21.5071,35700.0
2006-07-14 14:55:00,40.22,40.3,40.17,40.3,28600.0,21.5124,21.5552,21.4857,21.5552,28600.0
2006-07-14 15:00:00,40.29,40.44,40.29,40.35,53500.0,21.5499,21.6301,21.5499,21.582,53500.0
2006-07-14 15:05:00,40.37,40.54,40.37,40.54,54100.0,21.5927,21.6836,21.5927,21.6836,54100.0
2006-07-14 15:10:00,40.51,40.56,40.41,40.5,40700.0,21.6676,21.6943,21.6141,21.6622,40700.0
2006-07-14 15:15:00,40.49,40.55,40.43,40.55,25700.0,21.6569,21.689,21.6248,21.689,25700.0
2006-07-14 15:20:00,40.55,40.59,40.39,40.43,39700.0,21.689,21.7104,21.6034,21.6248,39700.0
2006-07-14 15:25:00,40.44,40.47,40.29,40.44,58000.0,21.6301,21.6462,21.5499,21.6301,58000.0
2006-07-14 15:30:00,40.44,40.47,40.31,40.35,24000.0,21.6301,21.6462,21.5606,21.582,24000.0
2006-07-14 15:35:00,40.37,40.37,40.25,40.33,100000.0,21.5927,21.5927,21.5285,21.5713,100000.0
2006-07-14 15:40:00,40.33,40.33,40.23,40.25,60700.0,21.5713,21.5713,21.5178,21.5285,60700.0
2006-07-14 15:45:00,40.25,40.41,40.24,40.4,76800.0,21.5285,21.6141,21.5231,21.6087,76800.0
2006-07-14 15:50:00,40.4,40.48,40.36,40.44,96900.0,21.6087,21.6515,21.5873,21.6301,96900.0
2006-07-14 15:55:00,40.44,40.47,40.35,40.36,153000.0,21.6301,21.6462,21.582,21.5873,153000.0
2006-07-17 09:30:00,40.43,40.67,40.28,40.43,84900.0,21.6248,21.7531,21.5445,21.6248,84900.0
2006-07-17 09:35:00,40.44,40.91,40.44,40.81,78400.0,21.6301,21.8815,21.6301,21.828,78400.0
2006-07-17 09:40:00,40.8,40.86,40.72,40.73,67600.0,21.8227,21.8548,21.7799,21.7852,67600.0
2006-07-17 09:45:00,40.72,40.79,40.67,40.75,111200.0,21.7799,21.8173,21.7531,21.7959,111200.0
2006-07-17 09:50:00,40.75,40.89,40.7,40.83,39100.0,21.7959,21.8708,21.7692,21.8387,39100.0
2006-07-17 09:55:00,40.83,40.83,40.64,40.68,97100.0,21.8387,21.8387,21.7371,21.7585,97100.0
2006-07-17 10:00:00,40.7,40.77,40.68,40.7,128800.0,21.7692,21.8066,21.7585,21.7692,128800.0
2006-07-17 10:05:00,40.69,40.78,40.65,40.7,69900.0,21.7638,21.812,21.7424,21.7692,69900.0
2006-07-17 10:10:00,40.7,40.8,40.66,40.79,75800.0,21.7692,21.8227,21.7478,21.8173,75800.0
2006-07-17 10:15:00,40.79,41.04,40.79,40.95,71900.0,21.8173,21.951,21.8173,21.9029,71900.0
2006-07-17 10:20:00,40.95,41.06,40.9,40.91,79500.0,21.9029,21.9617,21.8762,21.8815,79500.0
2006-07-17 10:25:00,40.93,41.0,40.64,40.64,114700.0,21.8922,21.9296,21.7371,21.7371,114700.0
2006-07-17 10:30:00,40.64,40.64,40.44,40.62,50100.0,21.7371,21.7371,21.6301,21.7264,50100.0
2006-07-17 10:35:00,40.6,40.6,40.42,40.46,49700.0,21.7157,21.7157,21.6194,21.6408,49700.0
2006-07-17 10:40:00,40.48,40.59,40.45,40.56,24800.0,21.6515,21.7104,21.6355,21.6943,24800.0
2006-07-17 10:45:00,40.56,40.76,40.56,40.6,41200.0,21.6943,21.8013,21.6943,21.7157,41200.0
2006-07-17 10:50:00,40.63,40.81,40.62,40.78,47900.0,21.7317,21.828,21.7264,21.812,47900.0
2006-07-17 10:55:00,40.77,40.84,40.7,40.76,76200.0,21.8066,21.8441,21.7692,21.8013,76200.0
2006-07-17 11:00:00,40.78,40.85,40.63,40.7,47600.0,21.812,21.8494,21.7317,21.7692,47600.0
2006-07-17 11:05:00,40.69,40.73,40.62,40.67,21900.0,21.7638,21.7852,21.7264,21.7531,21900.0
2006-07-17 11:10:00,40.68,40.8,40.67,40.76,28300.0,21.7585,21.8227,21.7531,21.8013,28300.0
2006-07-17 11:15:00,40.76,40.85,40.74,40.82,53100.0,21.8013,21.8494,21.7906,21.8334,53100.0
2006-07-17 11:20:00,40.82,40.83,40.51,40.59,46600.0,21.8334,21.8387,21.6676,21.7104,46600.0
2006-07-17 11:25:00,40.59,40.69,40.55,40.68,18900.0,21.7104,21.7638,21.689,21.7585,18900.0
2006-07-17 11:30:00,40.67,40.83,40.6,40.78,32500.0,21.7531,21.8387,21.7157,21.812,32500.0
2006-07-17 11:35:00,40.81,40.9,40.73,40.79,30500.0,21.828,21.8762,21.7852,21.8173,30500.0
2006-07-17 11:40:00,40.81,40.97,40.75,40.97,46500.0,21.828,21.9136,21.7959,21.9136,46500.0
2006-07-17 11:45:00,40.95,41.03,40.95,41.01,65300.0,21.9029,21.9457,21.9029,21.935,65300.0
2006-07-17 11:50:00,41.02,41.04,40.92,40.93,62000.0,21.9403,21.951,21.8869,21.8922,62000.0
2006-07-17 11:55:00,40.93,40.93,40.85,40.92,25900.0,21.8922,21.8922,21.8494,21.8869,25900.0
2006-07-17 12:00:00,40.93,41.02,40.84,40.87,27100.0,21.8922,21.9403,21.8441,21.8601,27100.0
2006-07-17 12:05:00,40.86,40.91,40.83,40.86,23600.0,21.8548,21.8815,21.8387,21.8548,23600.0
2006-07-17 12:10:00,40.86,40.87,40.72,40.72,30400.0,21.8548,21.8601,21.7799,21.7799,30400.0
2006-07-17 12:15:00,40.71,40.79,40.69,40.77,39800.0,21.7745,21.8173,21.7638,21.8066,39800.0
2006-07-17 12:20:00,40.77,40.84,40.69,40.8,40100.0,21.8066,21.8441,21.7638,21.8227,40100.0
2006-07-17 12:25:00,40.81,40.89,40.74,40.8,33500.0,21.828,21.8708,21.7906,21.8227,33500.0
2006-07-17 12:30:00,40.81,40.94,40.81,40.93,32500.0,21.828,21.8976,21.828,21.8922,32500.0
2006-07-17 12:35:00,40.91,40.98,40.83,40.94,17000.0,21.8815,21.919,21.8387,21.8976,17000.0
2006-07-17 12:40:00,40.94,41.01,40.88,40.92,25300.0,21.8976,21.935,21.8655,21.8869,25300.0
2006-07-17 12:45:00,40.93,40.94,40.75,40.81,30700.0,21.8922,21.8976,21.7959,21.828,30700.0
2006-07-17 12:50:00,40.8,40.87,40.74,40.84,14000.0,21.8227,21.8601,21.7906,21.8441,14000.0
2006-07-17 12:55:00,40.83,40.98,40.83,40.85,17900.0,21.8387,21.919,21.8387,21.8494,17900.0
2006-07-17 13:00:00,40.85,40.98,40.79,40.92,26700.0,21.8494,21.919,21.8173,21.8869,26700.0
2006-07-17 13:05:00,40.91,40.92,40.84,40.86,9800.0,21.8815,21.8869,21.8441,21.8548,9800.0
2006-07-17 13:10:00,40.86,40.96,40.85,40.91,12000.0,21.8548,21.9083,21.8494,21.8815,12000.0
2006-07-17 13:15:00,40.93,40.94,40.8,40.94,24200.0,21.8922,21.8976,21.8227,21.8976,24200.0
2006-07-17 13:20:00,40.95,40.99,40.81,40.92,24900.0,21.9029,21.9243,21.828,21.8869,24900.0
2006-07-17 13:25:00,40.92,41.02,40.92,40.98,40400.0,21.8869,21.9403,21.8869,21.919,40400.0
2006-07-17 13:30:00,41.0,41.0,40.91,40.94,23700.0,21.9296,21.9296,21.8815,21.8976,23700.0
2006-07-17 13:35:00,40.94,40.97,40.9,40.93,21200.0,21.8976,21.9136,21.8762,21.8922,21200.0
2006-07-17 13:40:00,40.92,41.05,40.92,41.01,22300.0,21.8869,21.9564,21.8869,21.935,22300.0
2006-07-17 13:45:00,41.01,41.01,40.91,40.94,18100.0,21.935,21.935,21.8815,21.8976,18100.0
2006-07-17 13:50:00,40.95,40.95,40.85,40.86,25000.0,21.9029,21.9029,21.8494,21.8548,25000.0
2006-07-17 13:55:00,40.87,40.9,40.83,40.88,9600.0,21.8601,21.8762,21.8387,21.8655,9600.0
2006-07-17 14:00:00,40.88,40.98,40.87,40.93,19600.0,21.8655,21.919,21.8601,21.8922,19600.0
2006-07-17 14:05:00,40.93,40.95,40.83,40.89,19800.0,21.8922,21.9029,21.8387,21.8708,19800.0
2006-07-17 14:10:00,40.89,40.9,40.83,40.89,13300.0,21.8708,21.8762,21.8387,21.8708,13300.0
2006-07-17 14:15:00,40.9,40.96,40.84,40.93,23100.0,21.8762,21.9083,21.8441,21.8922,23100.0
2006-07-17 14:20:00,40.93,40.94,40.85,40.85,19600.0,21.8922,21.8976,21.8494,21.8494,19600.0
2006-07-17 14:25:00,40.85,40.92,40.82,40.89,20100.0,21.8494,21.8869,21.8334,21.8708,20100.0
2006-07-17 14:30:00,40.88,40.91,40.8,40.85,19900.0,21.8655,21.8815,21.8227,21.8494,19900.0
2006-07-17 14:35:00,40.85,40.91,40.84,40.9,12200.0,21.8494,21.8815,21.8441,21.8762,12200.0
2006-07-17 14:40:00,40.91,40.91,40.65,40.68,36400.0,21.8815,21.8815,21.7424,21.7585,36400.0
2006-07-17 14:45:00,40.68,40.77,40.68,40.75,20800.0,21.7585,21.8066,21.7585,21.7959,20800.0
2006-07-17 14:50:00,40.72,40.76,40.68,40.75,20100.0,21.7799,21.8013,21.7585,21.7959,20100.0
2006-07-17 14:55:00,40.75,40.75,40.66,40.67,11000.0,21.7959,21.7959,21.7478,21.7531,11000.0
2006-07-17 15:00:00,40.68,40.7,40.65,40.66,28300.0,21.7585,21.7692,21.7424,21.7478,28300.0
2006-07-17 15:05:00,40.66,40.67,40.55,40.55,52900.0,21.7478,21.7531,21.689,21.689,52900.0
2006-07-17 15:10:00,40.56,40.64,40.56,40.63,32800.0,21.6943,21.7371,21.6943,21.7317,32800.0
2006-07-17 15:15:00,40.61,40.62,40.56,40.62,22500.0,21.721,21.7264,21.6943,21.7264,22500.0
2006-07-17 15:20:00,40.61,40.65,40.53,40.53,19700.0,21.721,21.7424,21.6783,21.6783,19700.0
2006-07-17 15:25:00,40.52,40.58,40.51,40.53,21500.0,21.6729,21.705,21.6676,21.6783,21500.0
2006-07-17 15:30:00,40.53,40.54,40.44,40.47,29600.0,21.6783,21.6836,21.6301,21.6462,29600.0
2006-07-17 15:35:00,40.47,40.55,40.47,40.54,23000.0,21.6462,21.689,21.6462,21.6836,23000.0
2006-07-17 15:40:00,40.56,40.68,40.53,40.67,34400.0,21.6943,21.7585,21.6783,21.7531,34400.0
2006-07-17 15:45:00,40.67,40.68,40.64,40.64,23200.0,21.7531,21.7585,21.7371,21.7371,23200.0
2006-07-17 15:50:00,40.64,40.67,40.63,40.67,27600.0,21.7371,21.7531,21.7317,21.7531,27600.0
2006-07-17 15:55:00,40.67,40.67,40.54,40.54,59500.0,21.7531,21.7531,21.6836,21.6836,59500.0
2006-07-18 09:30:00,40.61,40.88,40.51,40.76,96200.0,21.721,21.8655,21.6676,21.8013,96200.0
2006-07-18 09:35:00,40.76,40.86,40.66,40.74,33000.0,21.8013,21.8548,21.7478,21.7906,33000.0
2006-07-18 09:40:00,40.73,40.85,40.55,40.55,45700.0,21.7852,21.8494,21.689,21.689,45700.0
2006-07-18 09:45:00,40.55,40.65,40.33,40.39,93900.0,21.689,21.7424,21.5713,21.6034,93900.0
2006-07-18 09:50:00,40.4,40.61,40.34,40.58,75200.0,21.6087,21.721,21.5766,21.705,75200.0
2006-07-18 09:55:00,40.58,40.75,40.55,40.69,53000.0,21.705,21.7959,21.689,21.7638,53000.0
2006-07-18 10:00:00,40.7,40.7,40.44,40.53,54600.0,21.7692,21.7692,21.6301,21.6783,54600.0
2006-07-18 10:05:00,40.52,40.56,40.15,40.31,131100.0,21.6729,21.6943,21.475,21.5606,131100.0
2006-07-18 10:10:00,40.31,40.32,40.17,40.28,39800.0,21.5606,21.5659,21.4857,21.5445,39800.0
2006-07-18 10:15:00,40.27,40.29,39.99,40.04,62000.0,21.5392,21.5499,21.3894,21.4162,62000.0
2006-07-18 10:20:00,40.02,40.18,40.02,40.11,51100.0,21.4055,21.4911,21.4055,21.4536,51100.0
2006-07-18 10:25:00,40.13,40.18,40.01,40.1,40500.0,21.4643,21.4911,21.4001,21.4483,40500.0
2006-07-18 10:30:00,40.09,40.12,39.93,39.96,58600.0,21.4429,21.459,21.3573,21.3734,58600.0
2006-07-18 10:35:00,39.95,40.02,39.63,39.84,205200.0,21.368,21.4055,21.1969,21.3092,205200.0
2006-07-18 10:40:00,39.84,39.9,39.75,39.86,67300.0,21.3092,21.3413,21.2611,21.3199,67300.0
2006-07-18 10:45:00,39.87,39.94,39.81,39.82,42900.0,21.3252,21.3627,21.2932,21.2985,42900.0
2006-07-18 10:50:00,39.85,39.85,39.72,39.73,29100.0,21.3145,21.3145,21.245,21.2504,29100.0
2006-07-18 10:55:00,39.75,39.76,39.58,39.62,64400.0,21.2611,21.2664,21.1701,21.1915,64400.0
2006-07-18 11:00:00,39.62,39.71,39.56,39.66,90600.0,21.1915,21.2397,21.1594,21.2129,90600.0
2006-07-18 11:05:00,39.66,39.75,39.64,39.67,53100.0,21.2129,21.2611,21.2022,21.2183,53100.0
2006-07-18 11:10:00,39.69,39.69,39.56,39.57,36000.0,21.229,21.229,21.1594,21.1648,36000.0
2006-07-18 11:15:00,39.57,39.59,39.5,39.58,48400.0,21.1648,21.1755,21.1273,21.1701,48400.0
2006-07-18 11:20:00,39.57,39.59,39.5,39.52,37800.0,21.1648,21.1755,21.1273,21.138,37800.0
2006-07-18 11:25:00,39.52,39.65,39.51,39.65,35500.0,21.138,21.2076,21.1327,21.2076,35500.0
2006-07-18 11:30:00,39.63,39.69,39.58,39.63,39300.0,21.1969,21.229,21.1701,21.1969,39300.0
2006-07-18 11:35:00,39.64,39.65,39.52,39.65,44600.0,21.2022,21.2076,21.138,21.2076,44600.0
2006-07-18 11:40:00,39.65,39.74,39.6,39.71,31900.0,21.2076,21.2557,21.1808,21.2397,31900.0
2006-07-18 11:45:00,39.72,39.73,39.61,39.64,29400.0,21.245,21.2504,21.1862,21.2022,29400.0
2006-07-18 11:50:00,39.63,39.73,39.61,39.66,42300.0,21.1969,21.2504,21.1862,21.2129,42300.0
2006-07-18 11:55:00,39.64,39.64,39.57,39.6,31600.0,21.2022,21.2022,21.1648,21.1808,31600.0
2006-07-18 12:00:00,39.59,39.61,39.51,39.57,41200.0,21.1755,21.1862,21.1327,21.1648,41200.0
2006-07-18 12:05:00,39.58,39.6,39.5,39.5,47700.0,21.1701,21.1808,21.1273,21.1273,47700.0
2006-07-18 12:10:00,39.5,39.56,39.49,39.55,58200.0,21.1273,21.1594,21.122,21.1541,58200.0
2006-07-18 12:15:00,39.57,39.61,39.52,39.59,15900.0,21.1648,21.1862,21.138,21.1755,15900.0
2006-07-18 12:20:00,39.58,39.6,39.44,39.46,38000.0,21.1701,21.1808,21.0953,21.1059,38000.0
2006-07-18 12:25:00,39.46,39.67,39.46,39.62,55200.0,21.1059,21.2183,21.1059,21.1915,55200.0
2006-07-18 12:30:00,39.62,39.63,39.53,39.54,16900.0,21.1915,21.1969,21.1434,21.1487,16900.0
2006-07-18 12:35:00,39.54,39.62,39.51,39.61,9700.0,21.1487,21.1915,21.1327,21.1862,9700.0
2006-07-18 12:40:00,39.6,39.71,39.6,39.71,38500.0,21.1808,21.2397,21.1808,21.2397,38500.0
2006-07-18 12:45:00,39.71,39.92,39.71,39.75,68800.0,21.2397,21.352,21.2397,21.2611,68800.0
2006-07-18 12:50:00,39.75,39.75,39.68,39.68,41500.0,21.2611,21.2611,21.2236,21.2236,41500.0
2006-07-18 12:55:00,39.68,39.69,39.5,39.58,31800.0,21.2236,21.229,21.1273,21.1701,31800.0
2006-07-18 13:00:00,39.58,39.58,39.41,39.45,47600.0,21.1701,21.1701,21.0792,21.1006,47600.0
2006-07-18 13:05:00,39.45,39.5,39.43,39.44,19400.0,21.1006,21.1273,21.0899,21.0953,19400.0
2006-07-18 13:10:00,39.44,39.51,39.42,39.47,37400.0,21.0953,21.1327,21.0846,21.1113,37400.0
2006-07-18 13:15:00,39.48,39.48,39.3,39.33,54100.0,21.1166,21.1166,21.0204,21.0364,54100.0
2006-07-18 13:20:00,39.32,39.38,39.21,39.36,50500.0,21.0311,21.0632,20.9722,21.0525,50500.0
2006-07-18 13:25:00,39.37,39.4,39.31,39.34,17400.0,21.0578,21.0739,21.0257,21.0418,17400.0
2006-07-18 13:30:00,39.34,39.36,39.23,39.29,34600.0,21.0418,21.0525,20.9829,21.015,34600.0
2006-07-18 13:35:00,39.29,39.38,39.28,39.35,19800.0,21.015,21.0632,21.0097,21.0471,19800.0
2006-07-18 13:40:00,39.34,39.34,39.18,39.2,27900.0,21.0418,21.0418,20.9562,20.9669,27900.0
2006-07-18 13:45:00,39.21,39.24,39.07,39.11,65600.0,20.9722,20.9883,20.8973,20.9187,65600.0
2006-07-18 13:50:00,39.1,39.19,39.08,39.19,45200.0,20.9134,20.9615,20.9027,20.9615,45200.0
2006-07-18 13:55:00,39.19,39.23,39.05,39.23,80000.0,20.9615,20.9829,20.8867,20.9829,80000.0
2006-07-18 14:00:00,39.23,39.38,39.23,39.33,58100.0,20.9829,21.0632,20.9829,21.0364,58100.0
2006-07-18 14:05:00,39.32,39.43,39.29,39.31,33200.0,21.0311,21.0899,21.015,21.0257,33200.0
2006-07-18 14:10:00,39.32,39.42,39.17,39.23,46400.0,21.0311,21.0846,20.9508,20.9829,46400.0
2006-07-18 14:15:00,39.23,39.5,39.21,39.41,46900.0,20.9829,21.1273,20.9722,21.0792,46900.0
2006-07-18 14:20:00,39.42,39.59,39.42,39.56,87700.0,21.0846,21.1755,21.0846,21.1594,87700.0
2006-07-18 14:25:00,39.57,39.8,39.56,39.66,96700.0,21.1648,21.2878,21.1594,21.2129,96700.0
2006-07-18 14:30:00,39.67,39.86,39.64,39.76,104500.0,21.2183,21.3199,21.2022,21.2664,104500.0
2006-07-18 14:35:00,39.78,40.16,39.78,40.1,148200.0,21.2771,21.4804,21.2771,21.4483,148200.0
2006-07-18 14:40:00,40.09,40.11,39.9,39.93,99500.0,21.4429,21.4536,21.3413,21.3573,99500.0
2006-07-18 14:45:00,39.93,40.04,39.83,40.04,93900.0,21.3573,21.4162,21.3039,21.4162,93900.0
2006-07-18 14:50:00,40.04,40.11,39.99,40.01,78300.0,21.4162,21.4536,21.3894,21.4001,78300.0
2006-07-18 14:55:00,40.01,40.04,39.86,40.03,41000.0,21.4001,21.4162,21.3199,21.4108,41000.0
2006-07-18 15:00:00,40.03,40.05,39.93,39.95,40600.0,21.4108,21.4215,21.3573,21.368,40600.0
2006-07-18 15:05:00,39.95,39.96,39.81,39.81,55900.0,21.368,21.3734,21.2932,21.2932,55900.0
2006-07-18 15:10:00,39.81,39.84,39.66,39.84,91800.0,21.2932,21.3092,21.2129,21.3092,91800.0
2006-07-18 15:15:00,39.84,40.03,39.83,39.96,63100.0,21.3092,21.4108,21.3039,21.3734,63100.0
2006-07-18 15:20:00,39.96,39.97,39.77,39.82,51200.0,21.3734,21.3787,21.2718,21.2985,51200.0
2006-07-18 15:25:00,39.83,39.91,39.76,39.91,58800.0,21.3039,21.3466,21.2664,21.3466,58800.0
2006-07-18 15:30:00,39.91,40.08,39.86,40.01,73700.0,21.3466,21.4376,21.3199,21.4001,73700.0
2006-07-18 15:35:00,40.02,40.16,40.02,40.16,114600.0,21.4055,21.4804,21.4055,21.4804,114600.0
2006-07-18 15:40:00,40.16,40.41,40.16,40.4,173700.0,21.4804,21.6141,21.4804,21.6087,173700.0
2006-07-18 15:45:00,40.41,40.56,40.3,40.36,149200.0,21.6141,21.6943,21.5552,21.5873,149200.0
2006-07-18 15:50:00,40.36,40.36,40.23,40.32,93500.0,21.5873,21.5873,21.5178,21.5659,93500.0
2006-07-18 15:55:00,40.32,40.4,40.23,40.31,113100.0,21.5659,21.6087,21.5178,21.5606,113100.0
2006-07-19 09:30:00,40.46,40.87,40.4,40.86,136000.0,21.6408,21.8601,21.6087,21.8548,136000.0
2006-07-19 09:35:00,40.86,40.99,40.76,40.76,91000.0,21.8548,21.9243,21.8013,21.8013,91000.0
2006-07-19 09:40:00,40.75,40.94,40.63,40.81,134700.0,21.7959,21.8976,21.7317,21.828,134700.0
2006-07-19 09:45:00,40.83,41.01,40.72,40.96,66400.0,21.8387,21.935,21.7799,21.9083,66400.0
2006-07-19 09:50:00,40.95,41.09,40.89,40.96,103100.0,21.9029,21.9778,21.8708,21.9083,103100.0
2006-07-19 09:55:00,40.97,41.09,40.87,41.06,73100.0,21.9136,21.9778,21.8601,21.9617,73100.0
2006-07-19 10:00:00,41.08,41.62,41.07,41.44,256800.0,21.9724,22.2613,21.9671,22.165,256800.0
2006-07-19 10:05:00,41.41,41.52,41.28,41.36,111000.0,22.1489,22.2078,22.0794,22.1222,111000.0
2006-07-19 10:10:00,41.36,41.52,41.31,41.42,63700.0,22.1222,22.2078,22.0955,22.1543,63700.0
2006-07-19 10:15:00,41.43,41.54,41.35,41.5,94100.0,22.1596,22.2185,22.1169,22.1971,94100.0
2006-07-19 10:20:00,41.5,41.53,41.12,41.13,116500.0,22.1971,22.2131,21.9938,21.9992,116500.0
2006-07-19 10:25:00,41.13,41.33,41.06,41.17,107100.0,21.9992,22.1062,21.9617,22.0206,107100.0
2006-07-19 10:30:00,41.17,41.49,41.16,41.29,85800.0,22.0206,22.1917,22.0152,22.0848,85800.0
2006-07-19 10:35:00,41.29,41.47,41.25,41.36,75800.0,22.0848,22.181,22.0634,22.1222,75800.0
2006-07-19 10:40:00,41.38,41.44,41.28,41.43,84600.0,22.1329,22.165,22.0794,22.1596,84600.0
2006-07-19 10:45:00,41.44,41.56,41.41,41.45,71700.0,22.165,22.2292,22.1489,22.1703,71700.0
2006-07-19 10:50:00,41.45,41.72,41.45,41.49,100900.0,22.1703,22.3148,22.1703,22.1917,100900.0
2006-07-19 10:55:00,41.48,41.5,41.37,41.47,34100.0,22.1864,22.1971,22.1275,22.181,34100.0
2006-07-19 11:00:00,41.45,41.56,41.42,41.51,30500.0,22.1703,22.2292,22.1543,22.2024,30500.0
2006-07-19 11:05:00,41.53,41.64,41.52,41.52,36000.0,22.2131,22.272,22.2078,22.2078,36000.0
2006-07-19 11:10:00,41.53,41.65,41.53,41.64,38000.0,22.2131,22.2773,22.2131,22.272,38000.0
2006-07-19 11:15:00,41.65,41.76,41.57,41.76,55100.0,22.2773,22.3361,22.2345,22.3361,55100.0
2006-07-19 11:20:00,41.75,41.76,41.7,41.75,24400.0,22.3308,22.3361,22.3041,22.3308,24400.0
2006-07-19 11:25:00,41.75,41.77,41.67,41.71,19700.0,22.3308,22.3415,22.288,22.3094,19700.0
2006-07-19 11:30:00,41.7,41.72,41.65,41.67,30600.0,22.3041,22.3148,22.2773,22.288,30600.0
2006-07-19 11:35:00,41.67,41.76,41.62,41.75,38600.0,22.288,22.3361,22.2613,22.3308,38600.0
2006-07-19 11:40:00,41.76,41.83,41.75,41.78,35900.0,22.3361,22.3736,22.3308,22.3468,35900.0
2006-07-19 11:45:00,41.77,41.84,41.73,41.76,35400.0,22.3415,22.3789,22.3201,22.3361,35400.0
2006-07-19 11:50:00,41.76,41.86,41.76,41.79,41200.0,22.3361,22.3896,22.3361,22.3522,41200.0
2006-07-19 11:55:00,41.79,41.83,41.77,41.8,50200.0,22.3522,22.3736,22.3415,22.3575,50200.0
2006-07-19 12:00:00,41.8,41.81,41.69,41.7,58300.0,22.3575,22.3629,22.2987,22.3041,58300.0
2006-07-19 12:05:00,41.7,41.75,41.64,41.72,53800.0,22.3041,22.3308,22.272,22.3148,53800.0
2006-07-19 12:10:00,41.72,41.78,41.64,41.67,43100.0,22.3148,22.3468,22.272,22.288,43100.0
2006-07-19 12:15:00,41.68,41.68,41.57,41.64,52700.0,22.2934,22.2934,22.2345,22.272,52700.0
2006-07-19 12:20:00,41.65,41.7,41.6,41.68,35600.0,22.2773,22.3041,22.2506,22.2934,35600.0
2006-07-19 12:25:00,41.69,41.77,41.62,41.77,32100.0,22.2987,22.3415,22.2613,22.3415,32100.0
2006-07-19 12:30:00,41.78,41.87,41.78,41.86,49700.0,22.3468,22.395,22.3468,22.3896,49700.0
2006-07-19 12:35:00,41.87,42.06,41.87,42.05,81300.0,22.395,22.4966,22.395,22.4913,81300.0
2006-07-19 12:40:00,42.05,42.07,41.99,42.0,53700.0,22.4913,22.502,22.4592,22.4645,53700.0
2006-07-19 12:45:00,42.0,42.04,41.98,42.03,13600.0,22.4645,22.4859,22.4538,22.4806,13600.0
2006-07-19 12:50:00,42.02,42.08,42.02,42.07,37900.0,22.4752,22.5073,22.4752,22.502,37900.0
2006-07-19 12:55:00,42.08,42.25,42.08,42.2,57100.0,22.5073,22.5982,22.5073,22.5715,57100.0
2006-07-19 13:00:00,42.2,42.26,42.12,42.14,30300.0,22.5715,22.6036,22.5287,22.5394,30300.0
2006-07-19 13:05:00,42.15,42.24,42.14,42.23,34500.0,22.5447,22.5929,22.5394,22.5875,34500.0
2006-07-19 13:10:00,42.22,42.32,42.19,42.22,64000.0,22.5822,22.6357,22.5661,22.5822,64000.0
2006-07-19 13:15:00,42.22,42.29,42.15,42.2,43200.0,22.5822,22.6196,22.5447,22.5715,43200.0
2006-07-19 13:20:00,42.19,42.36,42.19,42.35,49800.0,22.5661,22.6571,22.5661,22.6517,49800.0
2006-07-19 13:25:00,42.36,42.4,42.24,42.24,47300.0,22.6571,22.6785,22.5929,22.5929,47300.0
2006-07-19 13:30:00,42.23,42.4,42.23,42.35,44300.0,22.5875,22.6785,22.5875,22.6517,44300.0
2006-07-19 13:35:00,42.35,42.36,42.2,42.2,28000.0,22.6517,22.6571,22.5715,22.5715,28000.0
2006-07-19 13:40:00,42.2,42.2,42.11,42.11,51300.0,22.5715,22.5715,22.5234,22.5234,51300.0
2006-07-19 13:45:00,42.1,42.14,42.06,42.1,25800.0,22.518,22.5394,22.4966,22.518,25800.0
2006-07-19 13:50:00,42.09,42.09,41.9,41.9,74600.0,22.5127,22.5127,22.411,22.411,74600.0
2006-07-19 13:55:00,41.9,41.96,41.9,41.92,33600.0,22.411,22.4431,22.411,22.4217,33600.0
2006-07-19 14:00:00,41.92,41.97,41.8,41.81,109700.0,22.4217,22.4485,22.3575,22.3629,109700.0
2006-07-19 14:05:00,41.81,41.81,41.76,41.77,52400.0,22.3629,22.3629,22.3361,22.3415,52400.0
2006-07-19 14:10:00,41.77,41.84,41.77,41.79,46600.0,22.3415,22.3789,22.3415,22.3522,46600.0
2006-07-19 14:15:00,41.78,41.92,41.77,41.92,34600.0,22.3468,22.4217,22.3415,22.4217,34600.0
2006-07-19 14:20:00,41.92,42.05,41.91,42.01,64900.0,22.4217,22.4913,22.4164,22.4699,64900.0
2006-07-19 14:25:00,42.02,42.18,42.0,42.09,49000.0,22.4752,22.5608,22.4645,22.5127,49000.0
2006-07-19 14:30:00,42.09,42.2,42.06,42.07,48800.0,22.5127,22.5715,22.4966,22.502,48800.0
2006-07-19 14:35:00,42.07,42.08,41.95,41.95,58500.0,22.502,22.5073,22.4378,22.4378,58500.0
2006-07-19 14:40:00,41.96,42.13,41.94,42.07,52100.0,22.4431,22.5341,22.4324,22.502,52100.0
2006-07-19 14:45:00,42.07,42.12,41.99,41.99,32600.0,22.502,22.5287,22.4592,22.4592,32600.0
2006-07-19 14:50:00,41.99,42.03,41.96,41.98,26500.0,22.4592,22.4806,22.4431,22.4538,26500.0
2006-07-19 14:55:00,41.99,42.04,41.95,41.97,20400.0,22.4592,22.4859,22.4378,22.4485,20400.0
2006-07-19 15:00:00,41.96,41.98,41.87,41.9,50700.0,22.4431,22.4538,22.395,22.411,50700.0
2006-07-19 15:05:00,41.9,41.9,41.82,41.85,48500.0,22.411,22.411,22.3682,22.3843,48500.0
2006-07-19 15:10:00,41.85,41.85,41.64,41.64,66900.0,22.3843,22.3843,22.272,22.272,66900.0
2006-07-19 15:15:00,41.64,41.67,41.6,41.65,65900.0,22.272,22.288,22.2506,22.2773,65900.0
2006-07-19 15:20:00,41.64,41.74,41.62,41.71,102800.0,22.272,22.3255,22.2613,22.3094,102800.0
2006-07-19 15:25:00,41.69,41.84,41.67,41.84,74200.0,22.2987,22.3789,22.288,22.3789,74200.0
2006-07-19 15:30:00,41.84,41.9,41.83,41.87,81300.0,22.3789,22.411,22.3736,22.395,81300.0
2006-07-19 15:35:00,41.87,41.88,41.79,41.79,48600.0,22.395,22.4003,22.3522,22.3522,48600.0
2006-07-19 15:40:00,41.79,41.86,41.74,41.75,68400.0,22.3522,22.3896,22.3255,22.3308,68400.0
2006-07-19 15:45:00,41.75,41.75,41.67,41.73,60600.0,22.3308,22.3308,22.288,22.3201,60600.0
2006-07-19 15:50:00,41.74,41.83,41.71,41.81,130400.0,22.3255,22.3736,22.3094,22.3629,130400.0
2006-07-19 15:55:00,41.81,41.93,41.78,41.8,264700.0,22.3629,22.4271,22.3468,22.3575,264700.0
2006-07-20 09:30:00,41.48,41.63,40.8,41.0,278600.0,22.1864,22.2666,21.8227,21.9296,278600.0
2006-07-20 09:35:00,40.97,41.25,40.87,41.22,187700.0,21.9136,22.0634,21.8601,22.0473,187700.0
2006-07-20 09:40:00,41.22,41.25,40.88,40.94,169700.0,22.0473,22.0634,21.8655,21.8976,169700.0
2006-07-20 09:45:00,40.94,41.19,40.85,41.17,170300.0,21.8976,22.0313,21.8494,22.0206,170300.0
2006-07-20 09:50:00,41.16,41.29,41.05,41.19,84600.0,22.0152,22.0848,21.9564,22.0313,84600.0
2006-07-20 09:55:00,41.19,41.29,40.97,41.02,81000.0,22.0313,22.0848,21.9136,21.9403,81000.0
2006-07-20 10:00:00,41.01,41.16,40.77,40.87,167100.0,21.935,22.0152,21.8066,21.8601,167100.0
2006-07-20 10:05:00,40.87,40.95,40.69,40.69,235600.0,21.8601,21.9029,21.7638,21.7638,235600.0
2006-07-20 10:10:00,40.68,40.72,40.41,40.47,248100.0,21.7585,21.7799,21.6141,21.6462,248100.0
2006-07-20 10:15:00,40.46,40.54,40.41,40.53,127300.0,21.6408,21.6836,21.6141,21.6783,127300.0
2006-07-20 10:20:00,40.53,40.75,40.45,40.59,159200.0,21.6783,21.7959,21.6355,21.7104,159200.0
2006-07-20 10:25:00,40.6,40.75,40.55,40.73,63000.0,21.7157,21.7959,21.689,21.7852,63000.0
2006-07-20 10:30:00,40.73,40.88,40.71,40.82,73100.0,21.7852,21.8655,21.7745,21.8334,73100.0
2006-07-20 10:35:00,40.83,40.93,40.74,40.74,55600.0,21.8387,21.8922,21.7906,21.7906,55600.0
2006-07-20 10:40:00,40.74,40.78,40.65,40.66,48600.0,21.7906,21.812,21.7424,21.7478,48600.0
2006-07-20 10:45:00,40.64,40.77,40.6,40.66,67200.0,21.7371,21.8066,21.7157,21.7478,67200.0
2006-07-20 10:50:00,40.66,40.69,40.62,40.68,65500.0,21.7478,21.7638,21.7264,21.7585,65500.0
2006-07-20 10:55:00,40.69,40.76,40.65,40.74,85400.0,21.7638,21.8013,21.7424,21.7906,85400.0
2006-07-20 11:00:00,40.73,40.85,40.72,40.77,72700.0,21.7852,21.8494,21.7799,21.8066,72700.0
2006-07-20 11:05:00,40.77,40.82,40.7,40.8,46300.0,21.8066,21.8334,21.7692,21.8227,46300.0
2006-07-20 11:10:00,40.8,40.92,40.75,40.92,32700.0,21.8227,21.8869,21.7959,21.8869,32700.0
2006-07-20 11:15:00,40.92,40.93,40.81,40.88,32000.0,21.8869,21.8922,21.828,21.8655,32000.0
2006-07-20 11:20:00,40.87,40.87,40.72,40.74,32800.0,21.8601,21.8601,21.7799,21.7906,32800.0
2006-07-20 11:25:00,40.75,40.8,40.69,40.71,29900.0,21.7959,21.8227,21.7638,21.7745,29900.0
2006-07-20 11:30:00,40.7,40.74,40.68,40.69,32300.0,21.7692,21.7906,21.7585,21.7638,32300.0
2006-07-20 11:35:00,40.7,40.75,40.67,40.73,22200.0,21.7692,21.7959,21.7531,21.7852,22200.0
2006-07-20 11:40:00,40.74,40.87,40.5,40.82,55000.0,21.7906,21.8601,21.6622,21.8334,55000.0
2006-07-20 11:45:00,40.81,40.86,40.76,40.84,18400.0,21.828,21.8548,21.8013,21.8441,18400.0
2006-07-20 11:50:00,40.83,40.93,40.79,40.87,46700.0,21.8387,21.8922,21.8173,21.8601,46700.0
2006-07-20 11:55:00,40.87,40.91,40.86,40.88,32900.0,21.8601,21.8815,21.8548,21.8655,32900.0
2006-07-20 12:00:00,40.88,40.97,40.83,40.91,69100.0,21.8655,21.9136,21.8387,21.8815,69100.0
2006-07-20 12:05:00,40.91,40.91,40.82,40.87,34500.0,21.8815,21.8815,21.8334,21.8601,34500.0
2006-07-20 12:10:00,40.86,40.87,40.67,40.74,32800.0,21.8548,21.8601,21.7531,21.7906,32800.0
2006-07-20 12:15:00,40.73,40.74,40.68,40.68,23800.0,21.7852,21.7906,21.7585,21.7585,23800.0
2006-07-20 12:20:00,40.69,40.69,40.55,40.68,28200.0,21.7638,21.7638,21.689,21.7585,28200.0
2006-07-20 12:25:00,40.68,40.72,40.58,40.58,23800.0,21.7585,21.7799,21.705,21.705,23800.0
2006-07-20 12:30:00,40.58,40.59,40.42,40.43,32800.0,21.705,21.7104,21.6194,21.6248,32800.0
2006-07-20 12:35:00,40.42,40.48,40.39,40.42,40600.0,21.6194,21.6515,21.6034,21.6194,40600.0
2006-07-20 12:40:00,40.42,40.5,40.41,40.48,29700.0,21.6194,21.6622,21.6141,21.6515,29700.0
2006-07-20 12:45:00,40.49,40.5,40.38,40.39,24200.0,21.6569,21.6622,21.598,21.6034,24200.0
2006-07-20 12:50:00,40.39,40.41,40.35,40.39,23800.0,21.6034,21.6141,21.582,21.6034,23800.0
2006-07-20 12:55:00,40.38,40.47,40.38,40.47,31300.0,21.598,21.6462,21.598,21.6462,31300.0
2006-07-20 13:00:00,40.48,40.56,40.43,40.51,47300.0,21.6515,21.6943,21.6248,21.6676,47300.0
2006-07-20 13:05:00,40.5,40.5,40.38,40.4,23600.0,21.6622,21.6622,21.598,21.6087,23600.0
2006-07-20 13:10:00,40.4,40.45,40.33,40.44,31400.0,21.6087,21.6355,21.5713,21.6301,31400.0
2006-07-20 13:15:00,40.44,40.49,40.4,40.45,14500.0,21.6301,21.6569,21.6087,21.6355,14500.0
2006-07-20 13:20:00,40.45,40.49,40.44,40.46,21000.0,21.6355,21.6569,21.6301,21.6408,21000.0
2006-07-20 13:25:00,40.47,40.5,40.45,40.5,23600.0,21.6462,21.6622,21.6355,21.6622,23600.0
2006-07-20 13:30:00,40.5,40.55,40.5,40.54,14800.0,21.6622,21.689,21.6622,21.6836,14800.0
2006-07-20 13:35:00,40.55,40.56,40.37,40.37,31800.0,21.689,21.6943,21.5927,21.5927,31800.0
2006-07-20 13:40:00,40.37,40.42,40.26,40.33,51800.0,21.5927,21.6194,21.5338,21.5713,51800.0
2006-07-20 13:45:00,40.33,40.34,40.22,40.34,48500.0,21.5713,21.5766,21.5124,21.5766,48500.0
2006-07-20 13:50:00,40.34,40.34,40.21,40.26,20600.0,21.5766,21.5766,21.5071,21.5338,20600.0
2006-07-20 13:55:00,40.24,40.25,40.16,40.18,30400.0,21.5231,21.5285,21.4804,21.4911,30400.0
2006-07-20 14:00:00,40.17,40.37,40.11,40.28,130700.0,21.4857,21.5927,21.4536,21.5445,130700.0
2006-07-20 14:05:00,40.26,40.28,39.95,39.95,122400.0,21.5338,21.5445,21.368,21.368,122400.0
2006-07-20 14:10:00,39.95,40.2,39.9,40.05,92700.0,21.368,21.5018,21.3413,21.4215,92700.0
2006-07-20 14:15:00,40.06,40.11,39.98,40.07,57300.0,21.4269,21.4536,21.3841,21.4322,57300.0
2006-07-20 14:20:00,40.07,40.15,40.01,40.11,35700.0,21.4322,21.475,21.4001,21.4536,35700.0
2006-07-20 14:25:00,40.11,40.14,40.02,40.03,37000.0,21.4536,21.4697,21.4055,21.4108,37000.0
2006-07-20 14:30:00,40.02,40.17,40.01,40.17,28000.0,21.4055,21.4857,21.4001,21.4857,28000.0
2006-07-20 14:35:00,40.16,40.2,40.1,40.15,46000.0,21.4804,21.5018,21.4483,21.475,46000.0
2006-07-20 14:40:00,40.14,40.2,40.11,40.18,39700.0,21.4697,21.5018,21.4536,21.4911,39700.0
2006-07-20 14:45:00,40.17,40.3,40.17,40.28,96700.0,21.4857,21.5552,21.4857,21.5445,96700.0
2006-07-20 14:50:00,40.28,40.32,40.24,40.27,38300.0,21.5445,21.5659,21.5231,21.5392,38300.0
2006-07-20 14:55:00,40.27,40.28,40.15,40.18,53100.0,21.5392,21.5445,21.475,21.4911,53100.0
2006-07-20 15:00:00,40.18,40.24,40.11,40.18,55800.0,21.4911,21.5231,21.4536,21.4911,55800.0
2006-07-20 15:05:00,40.18,40.35,40.18,40.26,41400.0,21.4911,21.582,21.4911,21.5338,41400.0
2006-07-20 15:10:00,40.26,40.3,40.21,40.3,35800.0,21.5338,21.5552,21.5071,21.5552,35800.0
2006-07-20 15:15:00,40.3,40.37,40.25,40.26,39400.0,21.5552,21.5927,21.5285,21.5338,39400.0
2006-07-20 15:20:00,40.25,40.26,40.08,40.13,66300.0,21.5285,21.5338,21.4376,21.4643,66300.0
2006-07-20 15:25:00,40.12,40.2,40.04,40.16,51000.0,21.459,21.5018,21.4162,21.4804,51000.0
2006-07-20 15:30:00,40.16,40.17,40.13,40.14,30400.0,21.4804,21.4857,21.4643,21.4697,30400.0
2006-07-20 15:35:00,40.15,40.16,40.09,40.16,58000.0,21.475,21.4804,21.4429,21.4804,58000.0
2006-07-20 15:40:00,40.16,40.18,40.09,40.11,79500.0,21.4804,21.4911,21.4429,21.4536,79500.0
2006-07-20 15:45:00,40.11,40.17,40.05,40.06,92900.0,21.4536,21.4857,21.4215,21.4269,92900.0
2006-07-20 15:50:00,40.06,40.06,39.92,39.92,104100.0,21.4269,21.4269,21.352,21.352,104100.0
2006-07-20 15:55:00,39.92,40.02,39.88,39.96,156300.0,21.352,21.4055,21.3306,21.3734,156300.0
2006-07-21 09:30:00,39.2,39.42,39.0,39.0,806700.0,20.9669,21.0846,20.8599,20.8599,806700.0
2006-07-21 09:35:00,39.0,39.17,38.82,38.95,195500.0,20.8599,20.9508,20.7636,20.8332,195500.0
2006-07-21 09:40:00,38.95,39.0,38.89,38.9,100200.0,20.8332,20.8599,20.8011,20.8064,100200.0
2006-07-21 09:45:00,38.9,38.92,38.48,38.58,199200.0,20.8064,20.8171,20.5818,20.6353,199200.0
2006-07-21 09:50:00,38.6,38.81,38.53,38.64,122500.0,20.646,20.7583,20.6085,20.6674,122500.0
2006-07-21 09:55:00,38.64,38.82,38.63,38.78,101700.0,20.6674,20.7636,20.662,20.7422,101700.0
2006-07-21 10:00:00,38.75,38.78,38.58,38.62,134700.0,20.7262,20.7422,20.6353,20.6567,134700.0
2006-07-21 10:05:00,38.62,38.97,38.6,38.92,152500.0,20.6567,20.8439,20.646,20.8171,152500.0
2006-07-21 10:10:00,38.93,38.95,38.53,38.69,132800.0,20.8225,20.8332,20.6085,20.6941,132800.0
2006-07-21 10:15:00,38.68,38.83,38.64,38.82,73400.0,20.6888,20.769,20.6674,20.7636,73400.0
2006-07-21 10:20:00,38.82,38.97,38.8,38.91,78000.0,20.7636,20.8439,20.7529,20.8118,78000.0
2006-07-21 10:25:00,38.91,38.97,38.84,38.86,71800.0,20.8118,20.8439,20.7743,20.785,71800.0
2006-07-21 10:30:00,38.84,38.98,38.79,38.89,82400.0,20.7743,20.8492,20.7476,20.8011,82400.0
2006-07-21 10:35:00,38.9,39.38,38.89,39.35,172100.0,20.8064,21.0632,20.8011,21.0471,172100.0
2006-07-21 10:40:00,39.34,39.34,39.1,39.13,84500.0,21.0418,21.0418,20.9134,20.9294,84500.0
2006-07-21 10:45:00,39.13,39.14,38.88,39.02,67500.0,20.9294,20.9348,20.7957,20.8706,67500.0
2006-07-21 10:50:00,39.02,39.3,39.02,39.26,124200.0,20.8706,21.0204,20.8706,20.999,124200.0
2006-07-21 10:55:00,39.27,39.37,39.2,39.31,90400.0,21.0043,21.0578,20.9669,21.0257,90400.0
2006-07-21 11:00:00,39.31,39.33,39.25,39.28,34300.0,21.0257,21.0364,20.9936,21.0097,34300.0
2006-07-21 11:05:00,39.29,39.32,38.9,38.99,87300.0,21.015,21.0311,20.8064,20.8546,87300.0
2006-07-21 11:10:00,39.0,39.01,38.88,38.94,30000.0,20.8599,20.8653,20.7957,20.8278,30000.0
2006-07-21 11:15:00,38.94,39.04,38.93,39.03,34600.0,20.8278,20.8813,20.8225,20.876,34600.0
2006-07-21 11:20:00,39.03,39.18,39.03,39.08,37300.0,20.876,20.9562,20.876,20.9027,37300.0
2006-07-21 11:25:00,39.08,39.09,38.95,38.95,45200.0,20.9027,20.908,20.8332,20.8332,45200.0
2006-07-21 11:30:00,38.95,39.06,38.91,38.93,38900.0,20.8332,20.892,20.8118,20.8225,38900.0
2006-07-21 11:35:00,38.91,38.96,38.91,38.95,17800.0,20.8118,20.8385,20.8118,20.8332,17800.0
2006-07-21 11:40:00,38.95,38.96,38.86,38.9,41200.0,20.8332,20.8385,20.785,20.8064,41200.0
2006-07-21 11:45:00,38.87,38.97,38.86,38.96,50200.0,20.7904,20.8439,20.785,20.8385,50200.0
2006-07-21 11:50:00,38.97,39.16,38.97,39.14,65800.0,20.8439,20.9455,20.8439,20.9348,65800.0
2006-07-21 11:55:00,39.15,39.2,39.02,39.1,62300.0,20.9401,20.9669,20.8706,20.9134,62300.0
2006-07-21 12:00:00,39.11,39.13,38.9,38.95,129500.0,20.9187,20.9294,20.8064,20.8332,129500.0
2006-07-21 12:05:00,38.95,38.99,38.89,38.9,42500.0,20.8332,20.8546,20.8011,20.8064,42500.0
2006-07-21 12:10:00,38.9,39.0,38.85,39.0,78600.0,20.8064,20.8599,20.7797,20.8599,78600.0
2006-07-21 12:15:00,39.0,39.03,38.93,39.0,68000.0,20.8599,20.876,20.8225,20.8599,68000.0
2006-07-21 12:20:00,38.99,39.06,38.93,39.04,47700.0,20.8546,20.892,20.8225,20.8813,47700.0
2006-07-21 12:25:00,39.05,39.13,39.02,39.04,28700.0,20.8867,20.9294,20.8706,20.8813,28700.0
2006-07-21 12:30:00,39.04,39.16,38.99,38.99,44800.0,20.8813,20.9455,20.8546,20.8546,44800.0
2006-07-21 12:35:00,38.98,38.98,38.66,38.67,75100.0,20.8492,20.8492,20.6781,20.6834,75100.0
2006-07-21 12:40:00,38.67,38.71,38.65,38.71,32100.0,20.6834,20.7048,20.6727,20.7048,32100.0
2006-07-21 12:45:00,38.71,38.79,38.57,38.63,78400.0,20.7048,20.7476,20.6299,20.662,78400.0
2006-07-21 12:50:00,38.61,38.62,38.44,38.44,122700.0,20.6513,20.6567,20.5604,20.5604,122700.0
2006-07-21 12:55:00,38.5,38.58,38.41,38.53,71600.0,20.5925,20.6353,20.5443,20.6085,71600.0
2006-07-21 13:00:00,38.53,38.55,38.39,38.4,44800.0,20.6085,20.6192,20.5336,20.539,44800.0
2006-07-21 13:05:00,38.4,38.66,38.38,38.58,62900.0,20.539,20.6781,20.5283,20.6353,62900.0
2006-07-21 13:10:00,38.58,38.69,38.58,38.59,32200.0,20.6353,20.6941,20.6353,20.6406,32200.0
2006-07-21 13:15:00,38.59,38.69,38.58,38.59,50700.0,20.6406,20.6941,20.6353,20.6406,50700.0
2006-07-21 13:20:00,38.59,38.62,38.58,38.6,32500.0,20.6406,20.6567,20.6353,20.646,32500.0
2006-07-21 13:25:00,38.6,38.66,38.58,38.62,26600.0,20.646,20.6781,20.6353,20.6567,26600.0
2006-07-21 13:30:00,38.61,38.72,38.58,38.7,32000.0,20.6513,20.7101,20.6353,20.6994,32000.0
2006-07-21 13:35:00,38.7,38.76,38.66,38.7,48800.0,20.6994,20.7315,20.6781,20.6994,48800.0
2006-07-21 13:40:00,38.71,38.94,38.67,38.88,77900.0,20.7048,20.8278,20.6834,20.7957,77900.0
2006-07-21 13:45:00,38.89,39.13,38.87,39.04,81500.0,20.8011,20.9294,20.7904,20.8813,81500.0
2006-07-21 13:50:00,39.03,39.04,38.98,39.03,55100.0,20.876,20.8813,20.8492,20.876,55100.0
2006-07-21 13:55:00,39.03,39.09,39.02,39.08,43700.0,20.876,20.908,20.8706,20.9027,43700.0
2006-07-21 14:00:00,39.07,39.07,38.91,38.97,75400.0,20.8973,20.8973,20.8118,20.8439,75400.0
2006-07-21 14:05:00,38.97,39.05,38.95,39.01,48400.0,20.8439,20.8867,20.8332,20.8653,48400.0
2006-07-21 14:10:00,39.01,39.01,38.88,38.9,31700.0,20.8653,20.8653,20.7957,20.8064,31700.0
2006-07-21 14:15:00,38.9,39.05,38.88,39.05,51200.0,20.8064,20.8867,20.7957,20.8867,51200.0
2006-07-21 14:20:00,39.06,39.09,39.01,39.03,51300.0,20.892,20.908,20.8653,20.876,51300.0
2006-07-21 14:25:00,39.03,39.16,39.01,39.13,60800.0,20.876,20.9455,20.8653,20.9294,60800.0
2006-07-21 14:30:00,39.12,39.18,39.05,39.13,63200.0,20.9241,20.9562,20.8867,20.9294,63200.0
2006-07-21 14:35:00,39.13,39.13,39.06,39.12,34200.0,20.9294,20.9294,20.892,20.9241,34200.0
2006-07-21 14:40:00,39.12,39.13,39.02,39.06,39200.0,20.9241,20.9294,20.8706,20.892,39200.0
2006-07-21 14:45:00,39.05,39.05,39.0,39.0,21900.0,20.8867,20.8867,20.8599,20.8599,21900.0
2006-07-21 14:50:00,39.0,39.07,39.0,39.07,44300.0,20.8599,20.8973,20.8599,20.8973,44300.0
2006-07-21 14:55:00,39.07,39.07,38.95,38.95,38600.0,20.8973,20.8973,20.8332,20.8332,38600.0
2006-07-21 15:00:00,38.96,39.02,38.93,38.97,52400.0,20.8385,20.8706,20.8225,20.8439,52400.0
2006-07-21 15:05:00,38.97,38.97,38.91,38.95,44900.0,20.8439,20.8439,20.8118,20.8332,44900.0
2006-07-21 15:10:00,38.95,39.06,38.93,39.03,95600.0,20.8332,20.892,20.8225,20.876,95600.0
2006-07-21 15:15:00,39.04,39.08,38.98,39.0,45600.0,20.8813,20.9027,20.8492,20.8599,45600.0
2006-07-21 15:20:00,39.0,39.03,38.99,39.0,69000.0,20.8599,20.876,20.8546,20.8599,69000.0
2006-07-21 15:25:00,38.99,39.05,38.99,39.04,36600.0,20.8546,20.8867,20.8546,20.8813,36600.0
2006-07-21 15:30:00,39.04,39.14,39.04,39.14,84300.0,20.8813,20.9348,20.8813,20.9348,84300.0
2006-07-21 15:35:00,39.14,39.19,39.07,39.08,103500.0,20.9348,20.9615,20.8973,20.9027,103500.0
2006-07-21 15:40:00,39.07,39.12,39.02,39.12,56100.0,20.8973,20.9241,20.8706,20.9241,56100.0
2006-07-21 15:45:00,39.12,39.12,38.95,39.02,80300.0,20.9241,20.9241,20.8332,20.8706,80300.0
2006-07-21 15:50:00,39.02,39.02,38.95,38.96,72300.0,20.8706,20.8706,20.8332,20.8385,72300.0
2006-07-21 15:55:00,38.96,39.12,38.96,39.05,242500.0,20.8385,20.9241,20.8385,20.8867,242500.0
2006-07-24 09:30:00,39.15,39.59,39.15,39.47,123900.0,20.9401,21.1755,20.9401,21.1113,123900.0
2006-07-24 09:35:00,39.49,39.58,39.32,39.33,79000.0,21.122,21.1701,21.0311,21.0364,79000.0
2006-07-24 09:40:00,39.33,39.49,39.32,39.42,68100.0,21.0364,21.122,21.0311,21.0846,68100.0
2006-07-24 09:45:00,39.42,39.42,39.23,39.25,58500.0,21.0846,21.0846,20.9829,20.9936,58500.0
2006-07-24 09:50:00,39.24,39.34,39.21,39.27,39700.0,20.9883,21.0418,20.9722,21.0043,39700.0
2006-07-24 09:55:00,39.27,39.49,39.25,39.43,84900.0,21.0043,21.122,20.9936,21.0899,84900.0
2006-07-24 10:00:00,39.41,39.47,39.27,39.3,67700.0,21.0792,21.1113,21.0043,21.0204,67700.0
2006-07-24 10:05:00,39.31,39.38,39.22,39.33,52300.0,21.0257,21.0632,20.9776,21.0364,52300.0
2006-07-24 10:10:00,39.34,39.44,39.26,39.31,68700.0,21.0418,21.0953,20.999,21.0257,68700.0
2006-07-24 10:15:00,39.3,39.46,39.29,39.35,52500.0,21.0204,21.1059,21.015,21.0471,52500.0
2006-07-24 10:20:00,39.35,39.56,39.35,39.51,53000.0,21.0471,21.1594,21.0471,21.1327,53000.0
2006-07-24 10:25:00,39.51,39.77,39.49,39.72,100700.0,21.1327,21.2718,21.122,21.245,100700.0
2006-07-24 10:30:00,39.74,39.84,39.73,39.82,69200.0,21.2557,21.3092,21.2504,21.2985,69200.0
2006-07-24 10:35:00,39.82,39.85,39.7,39.83,49700.0,21.2985,21.3145,21.2343,21.3039,49700.0
2006-07-24 10:40:00,39.83,39.88,39.75,39.8,39000.0,21.3039,21.3306,21.2611,21.2878,39000.0
2006-07-24 10:45:00,39.8,39.96,39.79,39.94,48900.0,21.2878,21.3734,21.2825,21.3627,48900.0
2006-07-24 10:50:00,39.94,40.04,39.88,39.91,59500.0,21.3627,21.4162,21.3306,21.3466,59500.0
2006-07-24 10:55:00,39.91,40.06,39.9,39.96,50800.0,21.3466,21.4269,21.3413,21.3734,50800.0
2006-07-24 11:00:00,39.96,40.03,39.91,39.98,49200.0,21.3734,21.4108,21.3466,21.3841,49200.0
2006-07-24 11:05:00,39.98,39.99,39.91,39.94,29500.0,21.3841,21.3894,21.3466,21.3627,29500.0
2006-07-24 11:10:00,39.94,40.02,39.91,39.95,41000.0,21.3627,21.4055,21.3466,21.368,41000.0
2006-07-24 11:15:00,39.95,39.98,39.89,39.94,29700.0,21.368,21.3841,21.3359,21.3627,29700.0
2006-07-24 11:20:00,39.93,39.94,39.85,39.89,16900.0,21.3573,21.3627,21.3145,21.3359,16900.0
2006-07-24 11:25:00,39.89,40.02,39.88,39.97,56000.0,21.3359,21.4055,21.3306,21.3787,56000.0
2006-07-24 11:30:00,39.97,40.08,39.96,39.99,52200.0,21.3787,21.4376,21.3734,21.3894,52200.0
2006-07-24 11:35:00,39.99,40.06,39.96,39.97,40500.0,21.3894,21.4269,21.3734,21.3787,40500.0
2006-07-24 11:40:00,39.97,40.01,39.84,39.88,44900.0,21.3787,21.4001,21.3092,21.3306,44900.0
2006-07-24 11:45:00,39.88,40.05,39.88,39.96,67500.0,21.3306,21.4215,21.3306,21.3734,67500.0
2006-07-24 11:50:00,39.96,40.0,39.81,39.91,37500.0,21.3734,21.3948,21.2932,21.3466,37500.0
2006-07-24 11:55:00,39.9,39.9,39.79,39.84,34100.0,21.3413,21.3413,21.2825,21.3092,34100.0
2006-07-24 12:00:00,39.86,39.88,39.83,39.84,12500.0,21.3199,21.3306,21.3039,21.3092,12500.0
2006-07-24 12:05:00,39.84,39.9,39.77,39.77,50800.0,21.3092,21.3413,21.2718,21.2718,50800.0
2006-07-24 12:10:00,39.77,39.88,39.74,39.87,28700.0,21.2718,21.3306,21.2557,21.3252,28700.0
2006-07-24 12:15:00,39.87,39.88,39.76,39.76,19700.0,21.3252,21.3306,21.2664,21.2664,19700.0
2006-07-24 12:20:00,39.76,39.8,39.72,39.75,27800.0,21.2664,21.2878,21.245,21.2611,27800.0
2006-07-24 12:25:00,39.76,39.77,39.7,39.7,15300.0,21.2664,21.2718,21.2343,21.2343,15300.0
2006-07-24 12:30:00,39.7,39.71,39.51,39.58,55400.0,21.2343,21.2397,21.1327,21.1701,55400.0
2006-07-24 12:35:00,39.58,39.74,39.55,39.62,68200.0,21.1701,21.2557,21.1541,21.1915,68200.0
2006-07-24 12:40:00,39.62,39.65,39.6,39.63,24400.0,21.1915,21.2076,21.1808,21.1969,24400.0
2006-07-24 12:45:00,39.62,39.65,39.51,39.53,62700.0,21.1915,21.2076,21.1327,21.1434,62700.0
2006-07-24 12:50:00,39.53,39.56,39.46,39.53,33600.0,21.1434,21.1594,21.1059,21.1434,33600.0
2006-07-24 12:55:00,39.54,39.57,39.37,39.4,62300.0,21.1487,21.1648,21.0578,21.0739,62300.0
2006-07-24 13:00:00,39.4,39.44,39.34,39.43,31000.0,21.0739,21.0953,21.0418,21.0899,31000.0
2006-07-24 13:05:00,39.43,39.44,39.39,39.4,20200.0,21.0899,21.0953,21.0685,21.0739,20200.0
2006-07-24 13:10:00,39.4,39.49,39.39,39.45,18100.0,21.0739,21.122,21.0685,21.1006,18100.0
2006-07-24 13:15:00,39.44,39.44,39.33,39.4,24800.0,21.0953,21.0953,21.0364,21.0739,24800.0
2006-07-24 13:20:00,39.39,39.41,39.34,39.36,18500.0,21.0685,21.0792,21.0418,21.0525,18500.0
2006-07-24 13:25:00,39.36,39.41,39.35,39.37,23500.0,21.0525,21.0792,21.0471,21.0578,23500.0
2006-07-24 13:30:00,39.37,39.52,39.33,39.52,26200.0,21.0578,21.138,21.0364,21.138,26200.0
2006-07-24 13:35:00,39.52,39.58,39.5,39.56,11100.0,21.138,21.1701,21.1273,21.1594,11100.0
2006-07-24 13:40:00,39.55,39.64,39.54,39.58,18600.0,21.1541,21.2022,21.1487,21.1701,18600.0
2006-07-24 13:45:00,39.58,39.58,39.51,39.53,18000.0,21.1701,21.1701,21.1327,21.1434,18000.0
2006-07-24 13:50:00,39.54,39.56,39.46,39.47,14500.0,21.1487,21.1594,21.1059,21.1113,14500.0
2006-07-24 13:55:00,39.45,39.47,39.41,39.41,18600.0,21.1006,21.1113,21.0792,21.0792,18600.0
2006-07-24 14:00:00,39.43,39.46,39.39,39.41,22200.0,21.0899,21.1059,21.0685,21.0792,22200.0
2006-07-24 14:05:00,39.41,39.47,39.4,39.46,28400.0,21.0792,21.1113,21.0739,21.1059,28400.0
2006-07-24 14:10:00,39.47,39.47,39.36,39.37,26000.0,21.1113,21.1113,21.0525,21.0578,26000.0
2006-07-24 14:15:00,39.36,39.43,39.36,39.39,18800.0,21.0525,21.0899,21.0525,21.0685,18800.0
2006-07-24 14:20:00,39.39,39.43,39.38,39.4,17300.0,21.0685,21.0899,21.0632,21.0739,17300.0
2006-07-24 14:25:00,39.41,39.44,39.37,39.38,16400.0,21.0792,21.0953,21.0578,21.0632,16400.0
2006-07-24 14:30:00,39.37,39.46,39.37,39.38,31300.0,21.0578,21.1059,21.0578,21.0632,31300.0
2006-07-24 14:35:00,39.38,39.47,39.37,39.43,22500.0,21.0632,21.1113,21.0578,21.0899,22500.0
2006-07-24 14:40:00,39.43,39.52,39.42,39.48,30700.0,21.0899,21.138,21.0846,21.1166,30700.0
2006-07-24 14:45:00,39.47,39.48,39.42,39.44,8700.0,21.1113,21.1166,21.0846,21.0953,8700.0
2006-07-24 14:50:00,39.43,39.47,39.43,39.46,28000.0,21.0899,21.1113,21.0899,21.1059,28000.0
2006-07-24 14:55:00,39.46,39.54,39.45,39.54,32000.0,21.1059,21.1487,21.1006,21.1487,32000.0
2006-07-24 15:00:00,39.54,39.58,39.5,39.5,43400.0,21.1487,21.1701,21.1273,21.1273,43400.0
2006-07-24 15:05:00,39.56,39.64,39.51,39.6,41300.0,21.1594,21.2022,21.1327,21.1808,41300.0
2006-07-24 15:10:00,39.6,39.65,39.59,39.63,32500.0,21.1808,21.2076,21.1755,21.1969,32500.0
2006-07-24 15:15:00,39.64,39.65,39.58,39.59,20100.0,21.2022,21.2076,21.1701,21.1755,20100.0
2006-07-24 15:20:00,39.59,39.7,39.59,39.68,46200.0,21.1755,21.2343,21.1755,21.2236,46200.0
2006-07-24 15:25:00,39.67,39.75,39.66,39.7,35000.0,21.2183,21.2611,21.2129,21.2343,35000.0
2006-07-24 15:30:00,39.71,39.72,39.65,39.67,18500.0,21.2397,21.245,21.2076,21.2183,18500.0
2006-07-24 15:35:00,39.66,39.72,39.63,39.64,33400.0,21.2129,21.245,21.1969,21.2022,33400.0
2006-07-24 15:40:00,39.64,39.71,39.64,39.66,34600.0,21.2022,21.2397,21.2022,21.2129,34600.0
2006-07-24 15:45:00,39.67,39.71,39.67,39.69,59300.0,21.2183,21.2397,21.2183,21.229,59300.0
2006-07-24 15:50:00,39.69,39.8,39.69,39.77,86700.0,21.229,21.2878,21.229,21.2718,86700.0
2006-07-24 15:55:00,39.77,39.8,39.7,39.76,177600.0,21.2718,21.2878,21.2343,21.2664,177600.0
2006-07-25 09:30:00,39.49,39.85,39.36,39.77,116400.0,21.122,21.3145,21.0525,21.2718,116400.0
2006-07-25 09:35:00,39.77,39.85,39.34,39.39,79500.0,21.2718,21.3145,21.0418,21.0685,79500.0
2006-07-25 09:40:00,39.38,39.61,39.34,39.48,54600.0,21.0632,21.1862,21.0418,21.1166,54600.0
2006-07-25 09:45:00,39.48,39.61,39.48,39.59,31400.0,21.1166,21.1862,21.1166,21.1755,31400.0
2006-07-25 09:50:00,39.57,39.66,39.49,39.66,51500.0,21.1648,21.2129,21.122,21.2129,51500.0
2006-07-25 09:55:00,39.65,39.73,39.57,39.67,39000.0,21.2076,21.2504,21.1648,21.2183,39000.0
2006-07-25 10:00:00,39.68,39.87,39.66,39.87,79800.0,21.2236,21.3252,21.2129,21.3252,79800.0
2006-07-25 10:05:00,39.86,40.2,39.85,40.18,89600.0,21.3199,21.5018,21.3145,21.4911,89600.0
2006-07-25 10:10:00,40.18,40.22,40.05,40.09,98800.0,21.4911,21.5124,21.4215,21.4429,98800.0
2006-07-25 10:15:00,40.09,40.14,39.97,39.99,54500.0,21.4429,21.4697,21.3787,21.3894,54500.0
2006-07-25 10:20:00,39.99,40.14,39.95,40.1,68400.0,21.3894,21.4697,21.368,21.4483,68400.0
2006-07-25 10:25:00,40.1,40.11,39.98,39.98,65000.0,21.4483,21.4536,21.3841,21.3841,65000.0
2006-07-25 10:30:00,39.99,40.0,39.93,39.93,56100.0,21.3894,21.3948,21.3573,21.3573,56100.0
2006-07-25 10:35:00,39.93,39.93,39.61,39.71,134300.0,21.3573,21.3573,21.1862,21.2397,134300.0
2006-07-25 10:40:00,39.71,39.78,39.61,39.78,49400.0,21.2397,21.2771,21.1862,21.2771,49400.0
2006-07-25 10:45:00,39.8,39.84,39.59,39.62,37200.0,21.2878,21.3092,21.1755,21.1915,37200.0
2006-07-25 10:50:00,39.62,39.63,39.53,39.63,32100.0,21.1915,21.1969,21.1434,21.1969,32100.0
2006-07-25 10:55:00,39.63,39.81,39.63,39.8,51500.0,21.1969,21.2932,21.1969,21.2878,51500.0
2006-07-25 11:00:00,39.8,39.83,39.73,39.83,35000.0,21.2878,21.3039,21.2504,21.3039,35000.0
2006-07-25 11:05:00,39.82,40.04,39.8,39.95,63600.0,21.2985,21.4162,21.2878,21.368,63600.0
2006-07-25 11:10:00,39.95,39.95,39.85,39.86,25000.0,21.368,21.368,21.3145,21.3199,25000.0
2006-07-25 11:15:00,39.86,39.87,39.74,39.84,33200.0,21.3199,21.3252,21.2557,21.3092,33200.0
2006-07-25 11:20:00,39.85,40.04,39.84,40.01,46600.0,21.3145,21.4162,21.3092,21.4001,46600.0
2006-07-25 11:25:00,40.0,40.08,39.96,40.0,32300.0,21.3948,21.4376,21.3734,21.3948,32300.0
2006-07-25 11:30:00,39.99,39.99,39.88,39.91,23400.0,21.3894,21.3894,21.3306,21.3466,23400.0
2006-07-25 11:35:00,39.91,39.95,39.74,39.83,46200.0,21.3466,21.368,21.2557,21.3039,46200.0
2006-07-25 11:40:00,39.83,39.91,39.73,39.82,25700.0,21.3039,21.3466,21.2504,21.2985,25700.0
2006-07-25 11:45:00,39.81,39.83,39.7,39.71,22200.0,21.2932,21.3039,21.2343,21.2397,22200.0
2006-07-25 11:50:00,39.72,39.77,39.66,39.74,35200.0,21.245,21.2718,21.2129,21.2557,35200.0
2006-07-25 11:55:00,39.75,39.81,39.71,39.73,27400.0,21.2611,21.2932,21.2397,21.2504,27400.0
2006-07-25 12:00:00,39.74,39.75,39.63,39.73,42000.0,21.2557,21.2611,21.1969,21.2504,42000.0
2006-07-25 12:05:00,39.74,39.74,39.65,39.66,30100.0,21.2557,21.2557,21.2076,21.2129,30100.0
2006-07-25 12:10:00,39.65,39.74,39.62,39.73,21500.0,21.2076,21.2557,21.1915,21.2504,21500.0
2006-07-25 12:15:00,39.73,39.73,39.66,39.7,13700.0,21.2504,21.2504,21.2129,21.2343,13700.0
2006-07-25 12:20:00,39.7,39.8,39.69,39.72,27300.0,21.2343,21.2878,21.229,21.245,27300.0
2006-07-25 12:25:00,39.72,39.72,39.68,39.69,23700.0,21.245,21.245,21.2236,21.229,23700.0
2006-07-25 12:30:00,39.7,39.78,39.64,39.74,22700.0,21.2343,21.2771,21.2022,21.2557,22700.0
2006-07-25 12:35:00,39.73,39.76,39.67,39.71,19900.0,21.2504,21.2664,21.2183,21.2397,19900.0
2006-07-25 12:40:00,39.71,39.79,39.67,39.79,15800.0,21.2397,21.2825,21.2183,21.2825,15800.0
2006-07-25 12:45:00,39.77,39.8,39.71,39.79,21200.0,21.2718,21.2878,21.2397,21.2825,21200.0
2006-07-25 12:50:00,39.79,39.79,39.65,39.66,21200.0,21.2825,21.2825,21.2076,21.2129,21200.0
2006-07-25 12:55:00,39.66,39.67,39.61,39.63,13400.0,21.2129,21.2183,21.1862,21.1969,13400.0
2006-07-25 13:00:00,39.62,39.63,39.55,39.57,20600.0,21.1915,21.1969,21.1541,21.1648,20600.0
2006-07-25 13:05:00,39.58,39.64,39.56,39.63,20200.0,21.1701,21.2022,21.1594,21.1969,20200.0
2006-07-25 13:10:00,39.63,39.66,39.6,39.62,26700.0,21.1969,21.2129,21.1808,21.1915,26700.0
2006-07-25 13:15:00,39.62,39.67,39.61,39.66,7600.0,21.1915,21.2183,21.1862,21.2129,7600.0
2006-07-25 13:20:00,39.68,39.73,39.6,39.62,27300.0,21.2236,21.2504,21.1808,21.1915,27300.0
2006-07-25 13:25:00,39.62,39.64,39.6,39.62,12700.0,21.1915,21.2022,21.1808,21.1915,12700.0
2006-07-25 13:30:00,39.6,39.66,39.6,39.61,12000.0,21.1808,21.2129,21.1808,21.1862,12000.0
2006-07-25 13:35:00,39.61,39.64,39.51,39.51,23600.0,21.1862,21.2022,21.1327,21.1327,23600.0
2006-07-25 13:40:00,39.53,39.57,39.49,39.56,23100.0,21.1434,21.1648,21.122,21.1594,23100.0
2006-07-25 13:45:00,39.55,39.59,39.52,39.57,21300.0,21.1541,21.1755,21.138,21.1648,21300.0
2006-07-25 13:50:00,39.57,39.65,39.55,39.64,22000.0,21.1648,21.2076,21.1541,21.2022,22000.0
2006-07-25 13:55:00,39.65,39.65,39.57,39.6,24600.0,21.2076,21.2076,21.1648,21.1808,24600.0
2006-07-25 14:00:00,39.6,39.63,39.47,39.48,26200.0,21.1808,21.1969,21.1113,21.1166,26200.0
2006-07-25 14:05:00,39.48,39.52,39.47,39.48,13800.0,21.1166,21.138,21.1113,21.1166,13800.0
2006-07-25 14:10:00,39.5,39.55,39.46,39.49,22000.0,21.1273,21.1541,21.1059,21.122,22000.0
2006-07-25 14:15:00,39.5,39.51,39.36,39.43,33000.0,21.1273,21.1327,21.0525,21.0899,33000.0
2006-07-25 14:20:00,39.43,39.43,39.3,39.37,26400.0,21.0899,21.0899,21.0204,21.0578,26400.0
2006-07-25 14:25:00,39.36,39.42,39.32,39.38,21100.0,21.0525,21.0846,21.0311,21.0632,21100.0
2006-07-25 14:30:00,39.38,39.47,39.35,39.42,40100.0,21.0632,21.1113,21.0471,21.0846,40100.0
2006-07-25 14:35:00,39.42,39.43,39.3,39.37,45300.0,21.0846,21.0899,21.0204,21.0578,45300.0
2006-07-25 14:40:00,39.36,39.38,39.27,39.35,45100.0,21.0525,21.0632,21.0043,21.0471,45100.0
2006-07-25 14:45:00,39.36,39.53,39.35,39.48,40000.0,21.0525,21.1434,21.0471,21.1166,40000.0
2006-07-25 14:50:00,39.48,39.6,39.47,39.51,34800.0,21.1166,21.1808,21.1113,21.1327,34800.0
2006-07-25 14:55:00,39.53,39.61,39.51,39.56,27500.0,21.1434,21.1862,21.1327,21.1594,27500.0
2006-07-25 15:00:00,39.57,39.77,39.57,39.67,58300.0,21.1648,21.2718,21.1648,21.2183,58300.0
2006-07-25 15:05:00,39.67,39.74,39.6,39.65,40200.0,21.2183,21.2557,21.1808,21.2076,40200.0
2006-07-25 15:10:00,39.65,39.73,39.6,39.72,38900.0,21.2076,21.2504,21.1808,21.245,38900.0
2006-07-25 15:15:00,39.71,39.83,39.63,39.78,122000.0,21.2397,21.3039,21.1969,21.2771,122000.0
2006-07-25 15:20:00,39.78,39.9,39.74,39.74,48600.0,21.2771,21.3413,21.2557,21.2557,48600.0
2006-07-25 15:25:00,39.73,39.84,39.72,39.84,48400.0,21.2504,21.3092,21.245,21.3092,48400.0
2006-07-25 15:30:00,39.85,39.93,39.84,39.92,50300.0,21.3145,21.3573,21.3092,21.352,50300.0
2006-07-25 15:35:00,39.92,39.98,39.9,39.96,59500.0,21.352,21.3841,21.3413,21.3734,59500.0
2006-07-25 15:40:00,39.96,40.01,39.74,39.77,86600.0,21.3734,21.4001,21.2557,21.2718,86600.0
2006-07-25 15:45:00,39.79,39.79,39.71,39.72,104300.0,21.2825,21.2825,21.2397,21.245,104300.0
2006-07-25 15:50:00,39.72,39.8,39.71,39.8,63500.0,21.245,21.2878,21.2397,21.2878,63500.0
2006-07-25 15:55:00,39.79,39.8,39.68,39.76,142500.0,21.2825,21.2878,21.2236,21.2664,142500.0
2006-07-26 09:30:00,39.49,39.5,39.03,39.14,108500.0,21.122,21.1273,20.876,20.9348,108500.0
2006-07-26 09:35:00,39.15,39.31,39.07,39.11,59600.0,20.9401,21.0257,20.8973,20.9187,59600.0
2006-07-26 09:40:00,39.15,39.5,39.14,39.47,80800.0,20.9401,21.1273,20.9348,21.1113,80800.0
2006-07-26 09:45:00,39.49,39.71,39.45,39.57,72200.0,21.122,21.2397,21.1006,21.1648,72200.0
2006-07-26 09:50:00,39.6,40.1,39.53,39.86,154000.0,21.1808,21.4483,21.1434,21.3199,154000.0
2006-07-26 09:55:00,39.87,39.97,39.75,39.91,69400.0,21.3252,21.3787,21.2611,21.3466,69400.0
2006-07-26 10:00:00,39.94,39.96,39.74,39.78,97300.0,21.3627,21.3734,21.2557,21.2771,97300.0
2006-07-26 10:05:00,39.79,39.83,39.54,39.58,69500.0,21.2825,21.3039,21.1487,21.1701,69500.0
2006-07-26 10:10:00,39.57,39.69,39.48,39.66,57400.0,21.1648,21.229,21.1166,21.2129,57400.0
2006-07-26 10:15:00,39.66,39.7,39.42,39.47,43000.0,21.2129,21.2343,21.0846,21.1113,43000.0
2006-07-26 10:20:00,39.45,39.57,39.45,39.51,36600.0,21.1006,21.1648,21.1006,21.1327,36600.0
2006-07-26 10:25:00,39.51,39.81,39.5,39.71,57900.0,21.1327,21.2932,21.1273,21.2397,57900.0
2006-07-26 10:30:00,39.71,39.71,39.5,39.59,43300.0,21.2397,21.2397,21.1273,21.1755,43300.0
2006-07-26 10:35:00,39.58,39.67,39.44,39.62,38400.0,21.1701,21.2183,21.0953,21.1915,38400.0
2006-07-26 10:40:00,39.61,39.62,39.4,39.45,34900.0,21.1862,21.1915,21.0739,21.1006,34900.0
2006-07-26 10:45:00,39.45,39.51,39.26,39.34,64400.0,21.1006,21.1327,20.999,21.0418,64400.0
2006-07-26 10:50:00,39.34,39.38,39.29,39.3,39900.0,21.0418,21.0632,21.015,21.0204,39900.0
2006-07-26 10:55:00,39.29,39.37,39.22,39.34,59600.0,21.015,21.0578,20.9776,21.0418,59600.0
2006-07-26 11:00:00,39.35,39.4,39.26,39.35,36500.0,21.0471,21.0739,20.999,21.0471,36500.0
2006-07-26 11:05:00,39.34,39.48,39.34,39.4,27100.0,21.0418,21.1166,21.0418,21.0739,27100.0
2006-07-26 11:10:00,39.4,39.5,39.4,39.44,35200.0,21.0739,21.1273,21.0739,21.0953,35200.0
2006-07-26 11:15:00,39.42,39.68,39.41,39.63,44400.0,21.0846,21.2236,21.0792,21.1969,44400.0
2006-07-26 11:20:00,39.63,39.69,39.57,39.66,38300.0,21.1969,21.229,21.1648,21.2129,38300.0
2006-07-26 11:25:00,39.66,39.67,39.55,39.61,19300.0,21.2129,21.2183,21.1541,21.1862,19300.0
2006-07-26 11:30:00,39.61,39.8,39.56,39.77,34600.0,21.1862,21.2878,21.1594,21.2718,34600.0
2006-07-26 11:35:00,39.76,39.83,39.65,39.67,42600.0,21.2664,21.3039,21.2076,21.2183,42600.0
2006-07-26 11:40:00,39.67,39.79,39.66,39.72,19300.0,21.2183,21.2825,21.2129,21.245,19300.0
2006-07-26 11:45:00,39.74,39.86,39.74,39.82,22400.0,21.2557,21.3199,21.2557,21.2985,22400.0
2006-07-26 11:50:00,39.82,39.86,39.75,39.82,29800.0,21.2985,21.3199,21.2611,21.2985,29800.0
2006-07-26 11:55:00,39.82,40.1,39.8,40.1,58800.0,21.2985,21.4483,21.2878,21.4483,58800.0
2006-07-26 12:00:00,40.1,40.3,40.09,40.18,119400.0,21.4483,21.5552,21.4429,21.4911,119400.0
2006-07-26 12:05:00,40.16,40.49,40.12,40.46,67900.0,21.4804,21.6569,21.459,21.6408,67900.0
2006-07-26 12:10:00,40.47,40.66,40.36,40.64,90200.0,21.6462,21.7478,21.5873,21.7371,90200.0
2006-07-26 12:15:00,40.64,40.73,40.54,40.56,71700.0,21.7371,21.7852,21.6836,21.6943,71700.0
2006-07-26 12:20:00,40.56,40.7,40.56,40.62,31200.0,21.6943,21.7692,21.6943,21.7264,31200.0
2006-07-26 12:25:00,40.63,40.66,40.48,40.48,37300.0,21.7317,21.7478,21.6515,21.6515,37300.0
2006-07-26 12:30:00,40.47,40.52,40.36,40.49,52400.0,21.6462,21.6729,21.5873,21.6569,52400.0
2006-07-26 12:35:00,40.46,40.55,40.42,40.54,45300.0,21.6408,21.689,21.6194,21.6836,45300.0
2006-07-26 12:40:00,40.54,40.6,40.45,40.5,28400.0,21.6836,21.7157,21.6355,21.6622,28400.0
2006-07-26 12:45:00,40.5,40.59,40.45,40.45,46600.0,21.6622,21.7104,21.6355,21.6355,46600.0
2006-07-26 12:50:00,40.44,40.68,40.44,40.56,76200.0,21.6301,21.7585,21.6301,21.6943,76200.0
2006-07-26 12:55:00,40.55,40.56,40.41,40.43,27000.0,21.689,21.6943,21.6141,21.6248,27000.0
2006-07-26 13:00:00,40.44,40.59,40.41,40.54,42500.0,21.6301,21.7104,21.6141,21.6836,42500.0
2006-07-26 13:05:00,40.54,40.6,40.5,40.55,18200.0,21.6836,21.7157,21.6622,21.689,18200.0
2006-07-26 13:10:00,40.53,40.58,40.48,40.58,9600.0,21.6783,21.705,21.6515,21.705,9600.0
2006-07-26 13:15:00,40.58,40.67,40.58,40.6,22200.0,21.705,21.7531,21.705,21.7157,22200.0
2006-07-26 13:20:00,40.6,40.75,40.6,40.72,17700.0,21.7157,21.7959,21.7157,21.7799,17700.0
2006-07-26 13:25:00,40.73,40.75,40.55,40.57,42300.0,21.7852,21.7959,21.689,21.6997,42300.0
2006-07-26 13:30:00,40.58,40.58,40.49,40.5,20600.0,21.705,21.705,21.6569,21.6622,20600.0
2006-07-26 13:35:00,40.5,40.57,40.49,40.57,10400.0,21.6622,21.6997,21.6569,21.6997,10400.0
2006-07-26 13:40:00,40.57,40.64,40.56,40.57,15600.0,21.6997,21.7371,21.6943,21.6997,15600.0
2006-07-26 13:45:00,40.57,40.7,40.46,40.7,36400.0,21.6997,21.7692,21.6408,21.7692,36400.0
2006-07-26 13:50:00,40.71,40.76,40.65,40.69,30400.0,21.7745,21.8013,21.7424,21.7638,30400.0
2006-07-26 13:55:00,40.7,40.72,40.62,40.65,26800.0,21.7692,21.7799,21.7264,21.7424,26800.0
2006-07-26 14:00:00,40.64,40.76,40.48,40.51,86700.0,21.7371,21.8013,21.6515,21.6676,86700.0
2006-07-26 14:05:00,40.51,40.53,40.37,40.42,119500.0,21.6676,21.6783,21.5927,21.6194,119500.0
2006-07-26 14:10:00,40.44,40.65,40.42,40.61,60600.0,21.6301,21.7424,21.6194,21.721,60600.0
2006-07-26 14:15:00,40.61,40.68,40.52,40.57,50100.0,21.721,21.7585,21.6729,21.6997,50100.0
2006-07-26 14:20:00,40.57,40.74,40.57,40.57,42300.0,21.6997,21.7906,21.6997,21.6997,42300.0
2006-07-26 14:25:00,40.59,40.65,40.52,40.62,45800.0,21.7104,21.7424,21.6729,21.7264,45800.0
2006-07-26 14:30:00,40.61,40.91,40.6,40.89,64600.0,21.721,21.8815,21.7157,21.8708,64600.0
2006-07-26 14:35:00,40.88,40.91,40.77,40.81,44300.0,21.8655,21.8815,21.8066,21.828,44300.0
2006-07-26 14:40:00,40.79,40.85,40.71,40.85,26700.0,21.8173,21.8494,21.7745,21.8494,26700.0
2006-07-26 14:45:00,40.86,40.86,40.65,40.7,30700.0,21.8548,21.8548,21.7424,21.7692,30700.0
2006-07-26 14:50:00,40.69,40.84,40.68,40.73,29600.0,21.7638,21.8441,21.7585,21.7852,29600.0
2006-07-26 14:55:00,40.74,40.79,40.63,40.63,17000.0,21.7906,21.8173,21.7317,21.7317,17000.0
2006-07-26 15:00:00,40.63,40.65,40.48,40.49,31300.0,21.7317,21.7424,21.6515,21.6569,31300.0
2006-07-26 15:05:00,40.5,40.5,40.32,40.35,74900.0,21.6622,21.6622,21.5659,21.582,74900.0
2006-07-26 15:10:00,40.35,40.37,40.14,40.15,102000.0,21.582,21.5927,21.4697,21.475,102000.0
2006-07-26 15:15:00,40.14,40.15,40.0,40.08,144300.0,21.4697,21.475,21.3948,21.4376,144300.0
2006-07-26 15:20:00,40.08,40.22,39.98,40.07,177300.0,21.4376,21.5124,21.3841,21.4322,177300.0
2006-07-26 15:25:00,40.06,40.16,40.03,40.08,67800.0,21.4269,21.4804,21.4108,21.4376,67800.0
2006-07-26 15:30:00,40.09,40.22,40.09,40.16,56700.0,21.4429,21.5124,21.4429,21.4804,56700.0
2006-07-26 15:35:00,40.15,40.22,40.12,40.22,38800.0,21.475,21.5124,21.459,21.5124,38800.0
2006-07-26 15:40:00,40.21,40.21,39.9,39.94,94300.0,21.5071,21.5071,21.3413,21.3627,94300.0
2006-07-26 15:45:00,39.93,39.98,39.93,39.95,45400.0,21.3573,21.3841,21.3573,21.368,45400.0
2006-07-26 15:50:00,39.95,39.95,39.76,39.87,127100.0,21.368,21.368,21.2664,21.3252,127100.0
2006-07-26 15:55:00,39.86,39.92,39.79,39.79,124700.0,21.3199,21.352,21.2825,21.2825,124700.0
2006-07-27 09:30:00,40.2,40.99,40.2,40.65,246000.0,21.5018,21.9243,21.5018,21.7424,246000.0
2006-07-27 09:35:00,40.65,40.81,40.31,40.81,261100.0,21.7424,21.828,21.5606,21.828,261100.0
2006-07-27 09:40:00,40.82,41.54,40.81,41.5,217900.0,21.8334,22.2185,21.828,22.1971,217900.0
2006-07-27 09:45:00,41.51,41.62,41.3,41.44,166100.0,22.2024,22.2613,22.0901,22.165,166100.0
2006-07-27 09:50:00,41.44,41.47,41.1,41.14,153300.0,22.165,22.181,21.9831,22.0045,153300.0
2006-07-27 09:55:00,41.14,41.47,41.13,41.37,113400.0,22.0045,22.181,21.9992,22.1275,113400.0
2006-07-27 10:00:00,41.37,41.43,41.12,41.42,107600.0,22.1275,22.1596,21.9938,22.1543,107600.0
2006-07-27 10:05:00,41.43,41.49,41.19,41.21,64100.0,22.1596,22.1917,22.0313,22.042,64100.0
2006-07-27 10:10:00,41.22,41.44,41.19,41.36,58100.0,22.0473,22.165,22.0313,22.1222,58100.0
2006-07-27 10:15:00,41.35,41.43,41.24,41.31,59600.0,22.1169,22.1596,22.058,22.0955,59600.0
2006-07-27 10:20:00,41.31,41.5,41.31,41.47,83100.0,22.0955,22.1971,22.0955,22.181,83100.0
2006-07-27 10:25:00,41.46,41.47,41.35,41.43,46600.0,22.1757,22.181,22.1169,22.1596,46600.0
2006-07-27 10:30:00,41.45,41.68,41.43,41.46,119300.0,22.1703,22.2934,22.1596,22.1757,119300.0
2006-07-27 10:35:00,41.45,41.55,41.36,41.36,56300.0,22.1703,22.2238,22.1222,22.1222,56300.0
2006-07-27 10:40:00,41.36,41.44,41.12,41.16,81100.0,22.1222,22.165,21.9938,22.0152,81100.0
2006-07-27 10:45:00,41.15,41.3,41.14,41.19,42900.0,22.0099,22.0901,22.0045,22.0313,42900.0
2006-07-27 10:50:00,41.19,41.37,41.16,41.25,73500.0,22.0313,22.1275,22.0152,22.0634,73500.0
2006-07-27 10:55:00,41.25,41.31,41.2,41.29,37800.0,22.0634,22.0955,22.0366,22.0848,37800.0
2006-07-27 11:00:00,41.29,41.33,40.92,40.93,111000.0,22.0848,22.1062,21.8869,21.8922,111000.0
2006-07-27 11:05:00,40.93,41.3,40.91,41.14,124700.0,21.8922,22.0901,21.8815,22.0045,124700.0
2006-07-27 11:10:00,41.14,41.18,40.96,41.15,155900.0,22.0045,22.0259,21.9083,22.0099,155900.0
2006-07-27 11:15:00,41.15,41.24,41.03,41.1,67000.0,22.0099,22.058,21.9457,21.9831,67000.0
2006-07-27 11:20:00,41.11,41.17,41.09,41.14,75600.0,21.9885,22.0206,21.9778,22.0045,75600.0
2006-07-27 11:25:00,41.16,41.2,41.1,41.12,58500.0,22.0152,22.0366,21.9831,21.9938,58500.0
2006-07-27 11:30:00,41.11,41.16,41.03,41.15,43400.0,21.9885,22.0152,21.9457,22.0099,43400.0
2006-07-27 11:35:00,41.13,41.16,41.06,41.1,25000.0,21.9992,22.0152,21.9617,21.9831,25000.0
2006-07-27 11:40:00,41.08,41.15,41.01,41.04,35900.0,21.9724,22.0099,21.935,21.951,35900.0
2006-07-27 11:45:00,41.05,41.11,41.03,41.04,40800.0,21.9564,21.9885,21.9457,21.951,40800.0
2006-07-27 11:50:00,41.04,41.06,40.96,40.99,56600.0,21.951,21.9617,21.9083,21.9243,56600.0
2006-07-27 11:55:00,41.0,41.01,40.88,40.89,52200.0,21.9296,21.935,21.8655,21.8708,52200.0
2006-07-27 12:00:00,40.88,40.99,40.8,40.93,38100.0,21.8655,21.9243,21.8227,21.8922,38100.0
2006-07-27 12:05:00,40.92,41.05,40.91,41.0,104000.0,21.8869,21.9564,21.8815,21.9296,104000.0
2006-07-27 12:10:00,41.0,41.03,40.99,41.01,29700.0,21.9296,21.9457,21.9243,21.935,29700.0
2006-07-27 12:15:00,41.01,41.15,41.01,41.15,28400.0,21.935,22.0099,21.935,22.0099,28400.0
2006-07-27 12:20:00,41.12,41.19,41.12,41.13,46400.0,21.9938,22.0313,21.9938,21.9992,46400.0
2006-07-27 12:25:00,41.13,41.2,41.05,41.11,41400.0,21.9992,22.0366,21.9564,21.9885,41400.0
2006-07-27 12:30:00,41.11,41.17,41.07,41.15,22300.0,21.9885,22.0206,21.9671,22.0099,22300.0
2006-07-27 12:35:00,41.14,41.16,41.09,41.1,14600.0,22.0045,22.0152,21.9778,21.9831,14600.0
2006-07-27 12:40:00,41.1,41.1,41.01,41.06,24400.0,21.9831,21.9831,21.935,21.9617,24400.0
2006-07-27 12:45:00,41.07,41.14,41.07,41.14,7800.0,21.9671,22.0045,21.9671,22.0045,7800.0
2006-07-27 12:50:00,41.14,41.21,41.09,41.11,21700.0,22.0045,22.042,21.9778,21.9885,21700.0
2006-07-27 12:55:00,41.1,41.11,41.0,41.02,19800.0,21.9831,21.9885,21.9296,21.9403,19800.0
2006-07-27 13:00:00,41.03,41.04,40.93,40.94,34100.0,21.9457,21.951,21.8922,21.8976,34100.0
2006-07-27 13:05:00,40.93,40.93,40.86,40.86,23300.0,21.8922,21.8922,21.8548,21.8548,23300.0
2006-07-27 13:10:00,40.85,40.87,40.69,40.74,73100.0,21.8494,21.8601,21.7638,21.7906,73100.0
2006-07-27 13:15:00,40.76,40.86,40.68,40.84,56300.0,21.8013,21.8548,21.7585,21.8441,56300.0
2006-07-27 13:20:00,40.82,40.89,40.81,40.83,28900.0,21.8334,21.8708,21.828,21.8387,28900.0
2006-07-27 13:25:00,40.81,40.83,40.68,40.79,60700.0,21.828,21.8387,21.7585,21.8173,60700.0
2006-07-27 13:30:00,40.77,40.8,40.54,40.59,65600.0,21.8066,21.8227,21.6836,21.7104,65600.0
2006-07-27 13:35:00,40.59,40.65,40.52,40.53,53300.0,21.7104,21.7424,21.6729,21.6783,53300.0
2006-07-27 13:40:00,40.53,40.59,40.49,40.57,66100.0,21.6783,21.7104,21.6569,21.6997,66100.0
2006-07-27 13:45:00,40.57,40.69,40.52,40.65,35000.0,21.6997,21.7638,21.6729,21.7424,35000.0
2006-07-27 13:50:00,40.65,40.8,40.65,40.75,43000.0,21.7424,21.8227,21.7424,21.7959,43000.0
2006-07-27 13:55:00,40.75,40.8,40.6,40.62,68800.0,21.7959,21.8227,21.7157,21.7264,68800.0
2006-07-27 14:00:00,40.62,40.65,40.53,40.55,69300.0,21.7264,21.7424,21.6783,21.689,69300.0
2006-07-27 14:05:00,40.53,40.58,40.45,40.46,58400.0,21.6783,21.705,21.6355,21.6408,58400.0
2006-07-27 14:10:00,40.45,40.51,40.35,40.36,57800.0,21.6355,21.6676,21.582,21.5873,57800.0
2006-07-27 14:15:00,40.35,40.35,40.13,40.32,135400.0,21.582,21.582,21.4643,21.5659,135400.0
2006-07-27 14:20:00,40.32,40.37,40.28,40.3,41000.0,21.5659,21.5927,21.5445,21.5552,41000.0
2006-07-27 14:25:00,40.3,40.46,40.26,40.45,74000.0,21.5552,21.6408,21.5338,21.6355,74000.0
2006-07-27 14:30:00,40.45,40.51,40.44,40.48,54100.0,21.6355,21.6676,21.6301,21.6515,54100.0
2006-07-27 14:35:00,40.49,40.5,40.39,40.45,56700.0,21.6569,21.6622,21.6034,21.6355,56700.0
2006-07-27 14:40:00,40.45,40.46,40.33,40.35,75800.0,21.6355,21.6408,21.5713,21.582,75800.0
2006-07-27 14:45:00,40.34,40.34,40.22,40.27,69400.0,21.5766,21.5766,21.5124,21.5392,69400.0
2006-07-27 14:50:00,40.27,40.37,40.26,40.3,41400.0,21.5392,21.5927,21.5338,21.5552,41400.0
2006-07-27 14:55:00,40.3,40.37,40.3,40.37,25900.0,21.5552,21.5927,21.5552,21.5927,25900.0
2006-07-27 15:00:00,40.39,40.47,40.34,40.34,52800.0,21.6034,21.6462,21.5766,21.5766,52800.0
2006-07-27 15:05:00,40.35,40.36,40.22,40.27,33600.0,21.582,21.5873,21.5124,21.5392,33600.0
2006-07-27 15:10:00,40.27,40.37,40.19,40.26,58700.0,21.5392,21.5927,21.4964,21.5338,58700.0
2006-07-27 15:15:00,40.25,40.26,40.11,40.17,37000.0,21.5285,21.5338,21.4536,21.4857,37000.0
2006-07-27 15:20:00,40.17,40.2,40.15,40.19,39500.0,21.4857,21.5018,21.475,21.4964,39500.0
2006-07-27 15:25:00,40.19,40.23,40.18,40.18,34200.0,21.4964,21.5178,21.4911,21.4911,34200.0
2006-07-27 15:30:00,40.18,40.21,40.1,40.18,77900.0,21.4911,21.5071,21.4483,21.4911,77900.0
2006-07-27 15:35:00,40.19,40.25,40.17,40.19,62600.0,21.4964,21.5285,21.4857,21.4964,62600.0
2006-07-27 15:40:00,40.19,40.21,40.17,40.19,52800.0,21.4964,21.5071,21.4857,21.4964,52800.0
2006-07-27 15:45:00,40.18,40.19,40.07,40.07,106200.0,21.4911,21.4964,21.4322,21.4322,106200.0
2006-07-27 15:50:00,40.08,40.08,40.0,40.03,156100.0,21.4376,21.4376,21.3948,21.4108,156100.0
2006-07-27 15:55:00,40.03,40.12,39.99,39.99,178600.0,21.4108,21.459,21.3894,21.3894,178600.0
2006-07-28 09:30:00,40.02,40.5,39.97,40.29,169000.0,21.4055,21.6622,21.3787,21.5499,169000.0
2006-07-28 09:35:00,40.32,40.5,40.18,40.43,102800.0,21.5659,21.6622,21.4911,21.6248,102800.0
2006-07-28 09:40:00,40.45,40.8,40.43,40.77,109400.0,21.6355,21.8227,21.6248,21.8066,109400.0
2006-07-28 09:45:00,40.77,41.22,40.77,40.98,120800.0,21.8066,22.0473,21.8066,21.919,120800.0
2006-07-28 09:50:00,40.98,41.01,40.74,40.88,129600.0,21.919,21.935,21.7906,21.8655,129600.0
2006-07-28 09:55:00,40.86,41.01,40.84,40.92,75700.0,21.8548,21.935,21.8441,21.8869,75700.0
2006-07-28 10:00:00,40.92,40.97,40.65,40.77,162800.0,21.8869,21.9136,21.7424,21.8066,162800.0
2006-07-28 10:05:00,40.78,40.89,40.77,40.87,85900.0,21.812,21.8708,21.8066,21.8601,85900.0
2006-07-28 10:10:00,40.85,41.09,40.84,41.04,138600.0,21.8494,21.9778,21.8441,21.951,138600.0
2006-07-28 10:15:00,41.07,41.3,41.06,41.22,83400.0,21.9671,22.0901,21.9617,22.0473,83400.0
2006-07-28 10:20:00,41.22,41.24,40.73,41.02,110700.0,22.0473,22.058,21.7852,21.9403,110700.0
2006-07-28 10:25:00,41.0,41.04,40.8,40.97,49800.0,21.9296,21.951,21.8227,21.9136,49800.0
2006-07-28 10:30:00,40.94,41.26,40.93,41.24,70300.0,21.8976,22.0687,21.8922,22.058,70300.0
2006-07-28 10:35:00,41.25,41.33,41.24,41.3,74000.0,22.0634,22.1062,22.058,22.0901,74000.0
2006-07-28 10:40:00,41.31,41.46,41.24,41.44,123800.0,22.0955,22.1757,22.058,22.165,123800.0
2006-07-28 10:45:00,41.45,41.52,41.37,41.48,117400.0,22.1703,22.2078,22.1275,22.1864,117400.0
2006-07-28 10:50:00,41.49,41.72,41.48,41.61,122000.0,22.1917,22.3148,22.1864,22.2559,122000.0
2006-07-28 10:55:00,41.63,41.7,41.52,41.67,54100.0,22.2666,22.3041,22.2078,22.288,54100.0
2006-07-28 11:00:00,41.66,41.79,41.57,41.79,91200.0,22.2827,22.3522,22.2345,22.3522,91200.0
2006-07-28 11:05:00,41.77,41.95,41.72,41.8,110900.0,22.3415,22.4378,22.3148,22.3575,110900.0
2006-07-28 11:10:00,41.81,41.9,41.81,41.9,45400.0,22.3629,22.411,22.3629,22.411,45400.0
2006-07-28 11:15:00,41.9,41.92,41.71,41.72,51500.0,22.411,22.4217,22.3094,22.3148,51500.0
2006-07-28 11:20:00,41.71,41.71,41.6,41.7,62800.0,22.3094,22.3094,22.2506,22.3041,62800.0
2006-07-28 11:25:00,41.71,41.89,41.69,41.86,60100.0,22.3094,22.4057,22.2987,22.3896,60100.0
2006-07-28 11:30:00,41.88,42.28,41.86,42.25,160800.0,22.4003,22.6143,22.3896,22.5982,160800.0
2006-07-28 11:35:00,42.27,42.29,42.14,42.21,70400.0,22.6089,22.6196,22.5394,22.5768,70400.0
2006-07-28 11:40:00,42.22,42.32,42.1,42.13,115800.0,22.5822,22.6357,22.518,22.5341,115800.0
2006-07-28 11:45:00,42.13,42.2,42.12,42.19,44600.0,22.5341,22.5715,22.5287,22.5661,44600.0
2006-07-28 11:50:00,42.2,42.29,42.16,42.19,43200.0,22.5715,22.6196,22.5501,22.5661,43200.0
2006-07-28 11:55:00,42.2,42.35,42.2,42.34,48100.0,22.5715,22.6517,22.5715,22.6464,48100.0
2006-07-28 12:00:00,42.35,42.35,42.12,42.17,81100.0,22.6517,22.6517,22.5287,22.5554,81100.0
2006-07-28 12:05:00,42.18,42.22,42.05,42.19,64400.0,22.5608,22.5822,22.4913,22.5661,64400.0
2006-07-28 12:10:00,42.19,42.32,42.16,42.31,51300.0,22.5661,22.6357,22.5501,22.6303,51300.0
2006-07-28 12:15:00,42.31,42.46,42.29,42.38,65500.0,22.6303,22.7106,22.6196,22.6678,65500.0
2006-07-28 12:20:00,42.4,42.5,42.37,42.38,74100.0,22.6785,22.732,22.6624,22.6678,74100.0
2006-07-28 12:25:00,42.37,42.47,42.37,42.44,52900.0,22.6624,22.7159,22.6624,22.6999,52900.0
2006-07-28 12:30:00,42.44,42.46,42.18,42.19,89900.0,22.6999,22.7106,22.5608,22.5661,89900.0
2006-07-28 12:35:00,42.19,42.23,42.08,42.21,72300.0,22.5661,22.5875,22.5073,22.5768,72300.0
2006-07-28 12:40:00,42.2,42.26,42.03,42.05,47800.0,22.5715,22.6036,22.4806,22.4913,47800.0
2006-07-28 12:45:00,42.05,42.09,42.02,42.09,33700.0,22.4913,22.5127,22.4752,22.5127,33700.0
2006-07-28 12:50:00,42.09,42.19,42.05,42.18,44600.0,22.5127,22.5661,22.4913,22.5608,44600.0
2006-07-28 12:55:00,42.18,42.35,42.15,42.31,45800.0,22.5608,22.6517,22.5447,22.6303,45800.0
2006-07-28 13:00:00,42.33,42.44,42.32,42.41,54600.0,22.641,22.6999,22.6357,22.6838,54600.0
2006-07-28 13:05:00,42.41,42.45,42.3,42.44,74700.0,22.6838,22.7052,22.625,22.6999,74700.0
2006-07-28 13:10:00,42.44,42.45,42.2,42.2,60000.0,22.6999,22.7052,22.5715,22.5715,60000.0
2006-07-28 13:15:00,42.2,42.23,42.16,42.22,35700.0,22.5715,22.5875,22.5501,22.5822,35700.0
2006-07-28 13:20:00,42.23,42.37,42.23,42.34,45100.0,22.5875,22.6624,22.5875,22.6464,45100.0
2006-07-28 13:25:00,42.33,42.33,42.29,42.3,24500.0,22.641,22.641,22.6196,22.625,24500.0
2006-07-28 13:30:00,42.31,42.33,42.14,42.16,33600.0,22.6303,22.641,22.5394,22.5501,33600.0
2006-07-28 13:35:00,42.17,42.21,42.07,42.07,26200.0,22.5554,22.5768,22.502,22.502,26200.0
2006-07-28 13:40:00,42.07,42.09,41.93,42.01,71100.0,22.502,22.5127,22.4271,22.4699,71100.0
2006-07-28 13:45:00,42.01,42.07,41.86,42.06,78000.0,22.4699,22.502,22.3896,22.4966,78000.0
2006-07-28 13:50:00,42.06,42.21,42.06,42.2,30200.0,22.4966,22.5768,22.4966,22.5715,30200.0
2006-07-28 13:55:00,42.21,42.26,42.1,42.17,28700.0,22.5768,22.6036,22.518,22.5554,28700.0
2006-07-28 14:00:00,42.17,42.26,42.14,42.2,34500.0,22.5554,22.6036,22.5394,22.5715,34500.0
2006-07-28 14:05:00,42.21,42.3,42.2,42.25,53700.0,22.5768,22.625,22.5715,22.5982,53700.0
2006-07-28 14:10:00,42.25,42.3,42.21,42.26,42700.0,22.5982,22.625,22.5768,22.6036,42700.0
2006-07-28 14:15:00,42.26,42.29,42.16,42.16,44700.0,22.6036,22.6196,22.5501,22.5501,44700.0
2006-07-28 14:20:00,42.17,42.24,42.09,42.17,71100.0,22.5554,22.5929,22.5127,22.5554,71100.0
2006-07-28 14:25:00,42.17,42.21,41.95,42.0,64300.0,22.5554,22.5768,22.4378,22.4645,64300.0
2006-07-28 14:30:00,42.0,42.05,41.88,42.05,49400.0,22.4645,22.4913,22.4003,22.4913,49400.0
2006-07-28 14:35:00,42.05,42.11,42.03,42.06,43000.0,22.4913,22.5234,22.4806,22.4966,43000.0
2006-07-28 14:40:00,42.05,42.08,42.0,42.07,30300.0,22.4913,22.5073,22.4645,22.502,30300.0
2006-07-28 14:45:00,42.06,42.1,42.06,42.08,22100.0,22.4966,22.518,22.4966,22.5073,22100.0
2006-07-28 14:50:00,42.08,42.19,42.08,42.18,39800.0,22.5073,22.5661,22.5073,22.5608,39800.0
2006-07-28 14:55:00,42.2,42.22,42.15,42.17,60100.0,22.5715,22.5822,22.5447,22.5554,60100.0
2006-07-28 15:00:00,42.17,42.19,42.14,42.14,42000.0,22.5554,22.5661,22.5394,22.5394,42000.0
2006-07-28 15:05:00,42.15,42.18,42.13,42.17,62800.0,22.5447,22.5608,22.5341,22.5554,62800.0
2006-07-28 15:10:00,42.18,42.2,42.12,42.13,47300.0,22.5608,22.5715,22.5287,22.5341,47300.0
2006-07-28 15:15:00,42.13,42.17,42.12,42.15,57900.0,22.5341,22.5554,22.5287,22.5447,57900.0
2006-07-28 15:20:00,42.15,42.2,42.13,42.15,57300.0,22.5447,22.5715,22.5341,22.5447,57300.0
2006-07-28 15:25:00,42.15,42.16,42.1,42.14,76800.0,22.5447,22.5501,22.518,22.5394,76800.0
2006-07-28 15:30:00,42.14,42.15,42.1,42.12,65500.0,22.5394,22.5447,22.518,22.5287,65500.0
2006-07-28 15:35:00,42.13,42.23,42.12,42.23,74700.0,22.5341,22.5875,22.5287,22.5875,74700.0
2006-07-28 15:40:00,42.21,42.39,42.21,42.37,106200.0,22.5768,22.6731,22.5768,22.6624,106200.0
2006-07-28 15:45:00,42.38,42.47,42.27,42.3,137500.0,22.6678,22.7159,22.6089,22.625,137500.0
2006-07-28 15:50:00,42.3,42.32,42.13,42.3,172400.0,22.625,22.6357,22.5341,22.625,172400.0
2006-07-28 15:55:00,42.31,42.37,42.26,42.36,196100.0,22.6303,22.6624,22.6036,22.6571,196100.0
2006-07-31 09:30:00,42.2,42.4,41.82,42.0,167000.0,22.5715,22.6785,22.3682,22.4645,167000.0
2006-07-31 09:35:00,41.98,42.94,41.94,42.92,256500.0,22.4538,22.9673,22.4324,22.9566,256500.0
2006-07-31 09:40:00,42.92,42.93,42.02,42.08,250800.0,22.9566,22.9619,22.4752,22.5073,250800.0
2006-07-31 09:45:00,42.08,42.22,41.75,41.76,159900.0,22.5073,22.5822,22.3308,22.3361,159900.0
2006-07-31 09:50:00,41.76,41.98,41.68,41.91,107900.0,22.3361,22.4538,22.2934,22.4164,107900.0
2006-07-31 09:55:00,41.91,42.08,41.91,41.97,76100.0,22.4164,22.5073,22.4164,22.4485,76100.0
2006-07-31 10:00:00,41.97,42.0,41.73,41.74,80200.0,22.4485,22.4645,22.3201,22.3255,80200.0
2006-07-31 10:05:00,41.75,42.01,41.64,41.83,87500.0,22.3308,22.4699,22.272,22.3736,87500.0
2006-07-31 10:10:00,41.83,41.85,41.66,41.77,79100.0,22.3736,22.3843,22.2827,22.3415,79100.0
2006-07-31 10:15:00,41.77,41.87,41.72,41.73,49400.0,22.3415,22.395,22.3148,22.3201,49400.0
2006-07-31 10:20:00,41.73,42.08,41.71,42.08,61400.0,22.3201,22.5073,22.3094,22.5073,61400.0
2006-07-31 10:25:00,42.07,42.4,41.98,42.36,105000.0,22.502,22.6785,22.4538,22.6571,105000.0
2006-07-31 10:30:00,42.39,42.48,42.12,42.18,90800.0,22.6731,22.7213,22.5287,22.5608,90800.0
2006-07-31 10:35:00,42.19,42.31,42.17,42.31,40800.0,22.5661,22.6303,22.5554,22.6303,40800.0
2006-07-31 10:40:00,42.32,42.43,42.27,42.37,76800.0,22.6357,22.6945,22.6089,22.6624,76800.0
2006-07-31 10:45:00,42.38,42.52,42.34,42.5,55200.0,22.6678,22.7426,22.6464,22.732,55200.0
2006-07-31 10:50:00,42.5,42.5,42.35,42.4,54300.0,22.732,22.732,22.6517,22.6785,54300.0
2006-07-31 10:55:00,42.41,42.43,42.16,42.24,72800.0,22.6838,22.6945,22.5501,22.5929,72800.0
2006-07-31 11:00:00,42.24,42.35,42.24,42.24,51900.0,22.5929,22.6517,22.5929,22.5929,51900.0
2006-07-31 11:05:00,42.26,42.33,42.22,42.32,45800.0,22.6036,22.641,22.5822,22.6357,45800.0
2006-07-31 11:10:00,42.32,42.32,42.1,42.16,46200.0,22.6357,22.6357,22.518,22.5501,46200.0
2006-07-31 11:15:00,42.15,42.16,42.01,42.04,69000.0,22.5447,22.5501,22.4699,22.4859,69000.0
2006-07-31 11:20:00,42.04,42.06,41.87,41.89,49400.0,22.4859,22.4966,22.395,22.4057,49400.0
2006-07-31 11:25:00,41.9,41.91,41.74,41.76,46300.0,22.411,22.4164,22.3255,22.3361,46300.0
2006-07-31 11:30:00,41.76,41.9,41.76,41.9,26800.0,22.3361,22.411,22.3361,22.411,26800.0
2006-07-31 11:35:00,41.91,41.98,41.89,41.96,34400.0,22.4164,22.4538,22.4057,22.4431,34400.0
2006-07-31 11:40:00,41.94,42.0,41.9,41.98,21800.0,22.4324,22.4645,22.411,22.4538,21800.0
2006-07-31 11:45:00,41.98,42.1,41.98,42.09,23100.0,22.4538,22.518,22.4538,22.5127,23100.0
2006-07-31 11:50:00,42.09,42.13,42.07,42.13,23900.0,22.5127,22.5341,22.502,22.5341,23900.0
2006-07-31 11:55:00,42.12,42.12,42.0,42.04,31400.0,22.5287,22.5287,22.4645,22.4859,31400.0
2006-07-31 12:00:00,42.05,42.05,41.93,42.0,33800.0,22.4913,22.4913,22.4271,22.4645,33800.0
2006-07-31 12:05:00,41.99,42.08,41.99,42.07,15200.0,22.4592,22.5073,22.4592,22.502,15200.0
2006-07-31 12:10:00,42.07,42.13,42.03,42.13,25900.0,22.502,22.5341,22.4806,22.5341,25900.0
2006-07-31 12:15:00,42.12,42.16,42.12,42.16,11300.0,22.5287,22.5501,22.5287,22.5501,11300.0
2006-07-31 12:20:00,42.16,42.16,42.1,42.1,17300.0,22.5501,22.5501,22.518,22.518,17300.0
2006-07-31 12:25:00,42.09,42.16,42.09,42.15,19300.0,22.5127,22.5501,22.5127,22.5447,19300.0
2006-07-31 12:30:00,42.15,42.16,42.0,42.03,35200.0,22.5447,22.5501,22.4645,22.4806,35200.0
2006-07-31 12:35:00,42.01,42.04,41.99,42.0,15900.0,22.4699,22.4859,22.4592,22.4645,15900.0
2006-07-31 12:40:00,42.0,42.0,41.89,41.97,31800.0,22.4645,22.4645,22.4057,22.4485,31800.0
2006-07-31 12:45:00,41.95,42.0,41.9,41.91,26800.0,22.4378,22.4645,22.411,22.4164,26800.0
2006-07-31 12:50:00,41.91,41.93,41.87,41.91,24800.0,22.4164,22.4271,22.395,22.4164,24800.0
2006-07-31 12:55:00,41.92,41.94,41.9,41.91,19700.0,22.4217,22.4324,22.411,22.4164,19700.0
2006-07-31 13:00:00,41.9,41.98,41.9,41.94,24600.0,22.411,22.4538,22.411,22.4324,24600.0
2006-07-31 13:05:00,41.95,41.97,41.91,41.92,19300.0,22.4378,22.4485,22.4164,22.4217,19300.0
2006-07-31 13:10:00,41.91,41.93,41.88,41.91,13700.0,22.4164,22.4271,22.4003,22.4164,13700.0
2006-07-31 13:15:00,41.91,41.98,41.91,41.92,17200.0,22.4164,22.4538,22.4164,22.4217,17200.0
2006-07-31 13:20:00,41.92,41.94,41.88,41.9,28000.0,22.4217,22.4324,22.4003,22.411,28000.0
2006-07-31 13:25:00,41.91,41.92,41.9,41.91,19400.0,22.4164,22.4217,22.411,22.4164,19400.0
2006-07-31 13:30:00,41.91,42.0,41.91,42.0,25500.0,22.4164,22.4645,22.4164,22.4645,25500.0
2006-07-31 13:35:00,42.0,42.2,42.0,42.19,68600.0,22.4645,22.5715,22.4645,22.5661,68600.0
2006-07-31 13:40:00,42.2,42.32,42.18,42.32,45300.0,22.5715,22.6357,22.5608,22.6357,45300.0
2006-07-31 13:45:00,42.32,42.39,42.29,42.31,64200.0,22.6357,22.6731,22.6196,22.6303,64200.0
2006-07-31 13:50:00,42.3,42.32,42.23,42.25,37500.0,22.625,22.6357,22.5875,22.5982,37500.0
2006-07-31 13:55:00,42.25,42.32,42.24,42.31,16800.0,22.5982,22.6357,22.5929,22.6303,16800.0
2006-07-31 14:00:00,42.3,42.36,42.3,42.32,30700.0,22.625,22.6571,22.625,22.6357,30700.0
2006-07-31 14:05:00,42.32,42.4,42.32,42.36,51000.0,22.6357,22.6785,22.6357,22.6571,51000.0
2006-07-31 14:10:00,42.36,42.39,42.25,42.27,40400.0,22.6571,22.6731,22.5982,22.6089,40400.0
2006-07-31 14:15:00,42.27,42.28,42.19,42.19,18200.0,22.6089,22.6143,22.5661,22.5661,18200.0
2006-07-31 14:20:00,42.19,42.19,42.12,42.18,27600.0,22.5661,22.5661,22.5287,22.5608,27600.0
2006-07-31 14:25:00,42.18,42.23,42.17,42.19,15700.0,22.5608,22.5875,22.5554,22.5661,15700.0
2006-07-31 14:30:00,42.19,42.24,41.2,42.19,40800.0,22.5661,22.5929,22.0366,22.5661,40800.0
2006-07-31 14:35:00,42.19,42.2,42.15,42.18,26600.0,22.5661,22.5715,22.5447,22.5608,26600.0
2006-07-31 14:40:00,42.19,42.2,42.13,42.15,25600.0,22.5661,22.5715,22.5341,22.5447,25600.0
2006-07-31 14:45:00,42.15,42.15,42.07,42.09,30800.0,22.5447,22.5447,22.502,22.5127,30800.0
2006-07-31 14:50:00,42.08,42.15,42.05,42.05,20600.0,22.5073,22.5447,22.4913,22.4913,20600.0
2006-07-31 14:55:00,42.06,42.1,42.06,42.07,19300.0,22.4966,22.518,22.4966,22.502,19300.0
2006-07-31 15:00:00,42.08,42.12,42.01,42.03,30600.0,22.5073,22.5287,22.4699,22.4806,30600.0
2006-07-31 15:05:00,42.03,42.09,42.02,42.09,20000.0,22.4806,22.5127,22.4752,22.5127,20000.0
2006-07-31 15:10:00,42.09,42.16,42.08,42.15,24500.0,22.5127,22.5501,22.5073,22.5447,24500.0
2006-07-31 15:15:00,42.15,42.22,42.15,42.2,34100.0,22.5447,22.5822,22.5447,22.5715,34100.0
2006-07-31 15:20:00,42.2,42.31,42.13,42.13,83200.0,22.5715,22.6303,22.5341,22.5341,83200.0
2006-07-31 15:25:00,42.14,42.19,42.14,42.17,31600.0,22.5394,22.5661,22.5394,22.5554,31600.0
2006-07-31 15:30:00,42.17,42.2,42.16,42.18,23100.0,22.5554,22.5715,22.5501,22.5608,23100.0
2006-07-31 15:35:00,42.18,42.26,42.18,42.2,54300.0,22.5608,22.6036,22.5608,22.5715,54300.0
2006-07-31 15:40:00,42.21,42.29,42.21,42.23,50600.0,22.5768,22.6196,22.5768,22.5875,50600.0
2006-07-31 15:45:00,42.23,42.26,42.22,42.24,40200.0,22.5875,22.6036,22.5822,22.5929,40200.0
2006-07-31 15:50:00,42.24,42.24,42.2,42.22,50900.0,22.5929,22.5929,22.5715,22.5822,50900.0
2006-07-31 15:55:00,42.21,42.25,42.15,42.18,81300.0,22.5768,22.5982,22.5447,22.5608,81300.0
2006-08-01 09:30:00,41.88,41.88,41.4,41.57,133100.0,22.4003,22.4003,22.1436,22.2345,133100.0
2006-08-01 09:35:00,41.58,41.74,41.5,41.5,36800.0,22.2399,22.3255,22.1971,22.1971,36800.0
2006-08-01 09:40:00,41.5,41.59,41.4,41.49,61000.0,22.1971,22.2452,22.1436,22.1917,61000.0
2006-08-01 09:45:00,41.49,41.61,41.44,41.58,34000.0,22.1917,22.2559,22.165,22.2399,34000.0
2006-08-01 09:50:00,41.58,41.63,41.48,41.5,43000.0,22.2399,22.2666,22.1864,22.1971,43000.0
2006-08-01 09:55:00,41.52,41.53,41.33,41.45,95600.0,22.2078,22.2131,22.1062,22.1703,95600.0
2006-08-01 10:00:00,41.45,41.5,41.19,41.31,101600.0,22.1703,22.1971,22.0313,22.0955,101600.0
2006-08-01 10:05:00,41.3,41.36,41.2,41.25,59200.0,22.0901,22.1222,22.0366,22.0634,59200.0
2006-08-01 10:10:00,41.24,41.34,41.12,41.12,77000.0,22.058,22.1115,21.9938,21.9938,77000.0
2006-08-01 10:15:00,41.12,41.22,41.1,41.2,44900.0,21.9938,22.0473,21.9831,22.0366,44900.0
2006-08-01 10:20:00,41.2,41.37,41.14,41.27,60400.0,22.0366,22.1275,22.0045,22.0741,60400.0
2006-08-01 10:25:00,41.27,41.32,41.25,41.29,23600.0,22.0741,22.1008,22.0634,22.0848,23600.0
2006-08-01 10:30:00,41.32,41.39,41.3,41.33,27400.0,22.1008,22.1382,22.0901,22.1062,27400.0
2006-08-01 10:35:00,41.34,41.46,41.34,41.41,28500.0,22.1115,22.1757,22.1115,22.1489,28500.0
2006-08-01 10:40:00,41.42,41.49,41.36,41.38,36500.0,22.1543,22.1917,22.1222,22.1329,36500.0
2006-08-01 10:45:00,41.38,41.43,41.36,41.39,33900.0,22.1329,22.1596,22.1222,22.1382,33900.0
2006-08-01 10:50:00,41.4,41.49,41.39,41.47,29700.0,22.1436,22.1917,22.1382,22.181,29700.0
2006-08-01 10:55:00,41.47,41.49,41.33,41.33,68800.0,22.181,22.1917,22.1062,22.1062,68800.0
2006-08-01 11:00:00,41.33,41.48,41.33,41.48,28900.0,22.1062,22.1864,22.1062,22.1864,28900.0
2006-08-01 11:05:00,41.48,41.61,41.48,41.53,46500.0,22.1864,22.2559,22.1864,22.2131,46500.0
2006-08-01 11:10:00,41.52,41.53,41.43,41.44,23600.0,22.2078,22.2131,22.1596,22.165,23600.0
2006-08-01 11:15:00,41.46,41.46,41.37,41.38,16500.0,22.1757,22.1757,22.1275,22.1329,16500.0
2006-08-01 11:20:00,41.38,41.39,41.3,41.32,24000.0,22.1329,22.1382,22.0901,22.1008,24000.0
2006-08-01 11:25:00,41.33,41.37,41.32,41.34,13800.0,22.1062,22.1275,22.1008,22.1115,13800.0
2006-08-01 11:30:00,41.35,41.39,41.34,41.39,16000.0,22.1169,22.1382,22.1115,22.1382,16000.0
2006-08-01 11:35:00,41.4,41.57,41.38,41.54,22800.0,22.1436,22.2345,22.1329,22.2185,22800.0
2006-08-01 11:40:00,41.54,41.56,41.37,41.39,59900.0,22.2185,22.2292,22.1275,22.1382,59900.0
2006-08-01 11:45:00,41.37,41.39,41.36,41.37,15300.0,22.1275,22.1382,22.1222,22.1275,15300.0
2006-08-01 11:50:00,41.37,41.44,41.34,41.44,17300.0,22.1275,22.165,22.1115,22.165,17300.0
2006-08-01 11:55:00,41.44,41.49,41.42,41.48,9400.0,22.165,22.1917,22.1543,22.1864,9400.0
2006-08-01 12:00:00,41.48,41.51,41.41,41.45,21600.0,22.1864,22.2024,22.1489,22.1703,21600.0
2006-08-01 12:05:00,41.45,41.45,41.41,41.45,12900.0,22.1703,22.1703,22.1489,22.1703,12900.0
2006-08-01 12:10:00,41.45,41.54,41.4,41.41,44200.0,22.1703,22.2185,22.1436,22.1489,44200.0
2006-08-01 12:15:00,41.41,41.47,41.39,41.43,17100.0,22.1489,22.181,22.1382,22.1596,17100.0
2006-08-01 12:20:00,41.42,41.45,41.36,41.38,25700.0,22.1543,22.1703,22.1222,22.1329,25700.0
2006-08-01 12:25:00,41.38,41.38,41.3,41.31,19900.0,22.1329,22.1329,22.0901,22.0955,19900.0
2006-08-01 12:30:00,41.31,41.35,41.3,41.3,8100.0,22.0955,22.1169,22.0901,22.0901,8100.0
2006-08-01 12:35:00,41.3,41.32,41.28,41.32,11400.0,22.0901,22.1008,22.0794,22.1008,11400.0
2006-08-01 12:40:00,41.32,41.32,41.25,41.25,14700.0,22.1008,22.1008,22.0634,22.0634,14700.0
2006-08-01 12:45:00,41.25,41.26,41.21,41.25,21300.0,22.0634,22.0687,22.042,22.0634,21300.0
2006-08-01 12:50:00,41.25,41.31,41.22,41.31,36500.0,22.0634,22.0955,22.0473,22.0955,36500.0
2006-08-01 12:55:00,41.31,41.42,41.31,41.39,28700.0,22.0955,22.1543,22.0955,22.1382,28700.0
2006-08-01 13:00:00,41.4,41.42,41.28,41.28,46900.0,22.1436,22.1543,22.0794,22.0794,46900.0
2006-08-01 13:05:00,41.29,41.3,41.15,41.18,23300.0,22.0848,22.0901,22.0099,22.0259,23300.0
2006-08-01 13:10:00,41.17,41.19,41.15,41.18,21400.0,22.0206,22.0313,22.0099,22.0259,21400.0
2006-08-01 13:15:00,41.17,41.21,41.15,41.17,22200.0,22.0206,22.042,22.0099,22.0206,22200.0
2006-08-01 13:20:00,41.18,41.19,41.07,41.14,33800.0,22.0259,22.0313,21.9671,22.0045,33800.0
2006-08-01 13:25:00,41.13,41.17,41.12,41.16,9500.0,21.9992,22.0206,21.9938,22.0152,9500.0
2006-08-01 13:30:00,41.15,41.16,41.09,41.13,22100.0,22.0099,22.0152,21.9778,21.9992,22100.0
2006-08-01 13:35:00,41.13,41.17,41.04,41.08,45700.0,21.9992,22.0206,21.951,21.9724,45700.0
2006-08-01 13:40:00,41.08,41.1,41.07,41.07,11400.0,21.9724,21.9831,21.9671,21.9671,11400.0
2006-08-01 13:45:00,41.07,41.15,41.07,41.11,30600.0,21.9671,22.0099,21.9671,21.9885,30600.0
2006-08-01 13:50:00,41.12,41.16,41.12,41.13,21800.0,21.9938,22.0152,21.9938,21.9992,21800.0
2006-08-01 13:55:00,41.13,41.18,41.08,41.18,31900.0,21.9992,22.0259,21.9724,22.0259,31900.0
2006-08-01 14:00:00,41.17,41.28,41.17,41.21,44700.0,22.0206,22.0794,22.0206,22.042,44700.0
2006-08-01 14:05:00,41.2,41.24,41.18,41.22,24300.0,22.0366,22.058,22.0259,22.0473,24300.0
2006-08-01 14:10:00,41.22,41.26,41.22,41.26,22400.0,22.0473,22.0687,22.0473,22.0687,22400.0
2006-08-01 14:15:00,41.27,41.32,41.26,41.29,20700.0,22.0741,22.1008,22.0687,22.0848,20700.0
2006-08-01 14:20:00,41.29,41.29,41.19,41.24,30200.0,22.0848,22.0848,22.0313,22.058,30200.0
2006-08-01 14:25:00,41.23,41.26,41.17,41.21,39100.0,22.0527,22.0687,22.0206,22.042,39100.0
2006-08-01 14:30:00,41.21,41.25,41.18,41.2,26300.0,22.042,22.0634,22.0259,22.0366,26300.0
2006-08-01 14:35:00,41.21,41.25,41.21,41.24,19100.0,22.042,22.0634,22.042,22.058,19100.0
2006-08-01 14:40:00,41.23,41.23,41.13,41.17,45900.0,22.0527,22.0527,21.9992,22.0206,45900.0
2006-08-01 14:45:00,41.16,41.2,41.16,41.19,7800.0,22.0152,22.0366,22.0152,22.0313,7800.0
2006-08-01 14:50:00,41.2,41.33,41.2,41.22,37200.0,22.0366,22.1062,22.0366,22.0473,37200.0
2006-08-01 14:55:00,41.22,41.23,41.18,41.19,34700.0,22.0473,22.0527,22.0259,22.0313,34700.0
2006-08-01 15:00:00,41.19,41.19,41.13,41.16,25600.0,22.0313,22.0313,21.9992,22.0152,25600.0
2006-08-01 15:05:00,41.16,41.17,41.1,41.16,21900.0,22.0152,22.0206,21.9831,22.0152,21900.0
2006-08-01 15:10:00,41.16,41.2,41.12,41.2,22900.0,22.0152,22.0366,21.9938,22.0366,22900.0
2006-08-01 15:15:00,41.19,41.24,41.18,41.24,30200.0,22.0313,22.058,22.0259,22.058,30200.0
2006-08-01 15:20:00,41.24,41.3,41.24,41.26,24200.0,22.058,22.0901,22.058,22.0687,24200.0
2006-08-01 15:25:00,41.26,41.38,41.23,41.31,79800.0,22.0687,22.1329,22.0527,22.0955,79800.0
2006-08-01 15:30:00,41.31,41.44,41.3,41.37,75800.0,22.0955,22.165,22.0901,22.1275,75800.0
2006-08-01 15:35:00,41.37,41.41,41.37,41.39,43400.0,22.1275,22.1489,22.1275,22.1382,43400.0
2006-08-01 15:40:00,41.39,41.42,41.36,41.4,36600.0,22.1382,22.1543,22.1222,22.1436,36600.0
2006-08-01 15:45:00,41.4,41.5,41.4,41.5,60400.0,22.1436,22.1971,22.1436,22.1971,60400.0
2006-08-01 15:50:00,41.49,41.51,41.4,41.4,64200.0,22.1917,22.2024,22.1436,22.1436,64200.0
2006-08-01 15:55:00,41.39,41.46,41.36,41.45,105300.0,22.1382,22.1757,22.1222,22.1703,105300.0
2006-08-02 09:30:00,41.59,41.7,41.34,41.34,80900.0,22.2452,22.3041,22.1115,22.1115,80900.0
2006-08-02 09:35:00,41.33,41.66,41.33,41.54,69700.0,22.1062,22.2827,22.1062,22.2185,69700.0
2006-08-02 09:40:00,41.55,41.71,41.55,41.7,56400.0,22.2238,22.3094,22.2238,22.3041,56400.0
2006-08-02 09:45:00,41.69,41.75,41.64,41.75,60800.0,22.2987,22.3308,22.272,22.3308,60800.0
2006-08-02 09:50:00,41.74,41.9,41.71,41.78,61100.0,22.3255,22.411,22.3094,22.3468,61100.0
2006-08-02 09:55:00,41.77,41.77,41.51,41.55,53000.0,22.3415,22.3415,22.2024,22.2238,53000.0
2006-08-02 10:00:00,41.55,41.56,41.45,41.47,37600.0,22.2238,22.2292,22.1703,22.181,37600.0
2006-08-02 10:05:00,41.47,41.47,41.32,41.39,29000.0,22.181,22.181,22.1008,22.1382,29000.0
2006-08-02 10:10:00,41.4,41.46,41.36,41.44,27100.0,22.1436,22.1757,22.1222,22.165,27100.0
2006-08-02 10:15:00,41.44,41.57,41.39,41.56,39600.0,22.165,22.2345,22.1382,22.2292,39600.0
2006-08-02 10:20:00,41.54,41.54,41.39,41.5,20100.0,22.2185,22.2185,22.1382,22.1971,20100.0
2006-08-02 10:25:00,41.5,41.71,41.47,41.64,54600.0,22.1971,22.3094,22.181,22.272,54600.0
2006-08-02 10:30:00,41.63,41.71,41.53,41.61,45700.0,22.2666,22.3094,22.2131,22.2559,45700.0
2006-08-02 10:35:00,41.61,41.64,41.53,41.56,20000.0,22.2559,22.272,22.2131,22.2292,20000.0
2006-08-02 10:40:00,41.54,41.6,41.42,41.42,22500.0,22.2185,22.2506,22.1543,22.1543,22500.0
2006-08-02 10:45:00,41.41,41.45,41.33,41.34,32800.0,22.1489,22.1703,22.1062,22.1115,32800.0
2006-08-02 10:50:00,41.36,41.48,41.34,41.4,31100.0,22.1222,22.1864,22.1115,22.1436,31100.0
2006-08-02 10:55:00,41.4,41.43,41.38,41.38,11900.0,22.1436,22.1596,22.1329,22.1329,11900.0
2006-08-02 11:00:00,41.38,41.53,41.38,41.49,27900.0,22.1329,22.2131,22.1329,22.1917,27900.0
2006-08-02 11:05:00,41.5,41.55,41.4,41.46,16300.0,22.1971,22.2238,22.1436,22.1757,16300.0
2006-08-02 11:10:00,41.46,41.7,41.45,41.62,30900.0,22.1757,22.3041,22.1703,22.2613,30900.0
2006-08-02 11:15:00,41.63,41.76,41.63,41.69,23500.0,22.2666,22.3361,22.2666,22.2987,23500.0
2006-08-02 11:20:00,41.7,41.81,41.64,41.65,22900.0,22.3041,22.3629,22.272,22.2773,22900.0
2006-08-02 11:25:00,41.64,41.65,41.59,41.62,20200.0,22.272,22.2773,22.2452,22.2613,20200.0
2006-08-02 11:30:00,41.63,41.73,41.63,41.69,16000.0,22.2666,22.3201,22.2666,22.2987,16000.0
2006-08-02 11:35:00,41.69,41.7,41.62,41.65,6200.0,22.2987,22.3041,22.2613,22.2773,6200.0
2006-08-02 11:40:00,41.65,41.68,41.63,41.66,7300.0,22.2773,22.2934,22.2666,22.2827,7300.0
2006-08-02 11:45:00,41.66,41.77,41.66,41.77,20600.0,22.2827,22.3415,22.2827,22.3415,20600.0
2006-08-02 11:50:00,41.75,41.82,41.69,41.76,22000.0,22.3308,22.3682,22.2987,22.3361,22000.0
2006-08-02 11:55:00,41.78,42.07,41.77,42.0,65100.0,22.3468,22.502,22.3415,22.4645,65100.0
2006-08-02 12:00:00,42.02,42.12,41.97,42.09,53600.0,22.4752,22.5287,22.4485,22.5127,53600.0
2006-08-02 12:05:00,42.08,42.2,41.99,42.2,55400.0,22.5073,22.5715,22.4592,22.5715,55400.0
2006-08-02 12:10:00,42.2,42.22,42.06,42.08,27800.0,22.5715,22.5822,22.4966,22.5073,27800.0
2006-08-02 12:15:00,42.09,42.12,41.99,42.0,23300.0,22.5127,22.5287,22.4592,22.4645,23300.0
2006-08-02 12:20:00,42.0,42.04,41.98,42.02,11700.0,22.4645,22.4859,22.4538,22.4752,11700.0
2006-08-02 12:25:00,42.02,42.09,42.01,42.01,18100.0,22.4752,22.5127,22.4699,22.4699,18100.0
2006-08-02 12:30:00,41.99,41.99,41.91,41.97,16700.0,22.4592,22.4592,22.4164,22.4485,16700.0
2006-08-02 12:35:00,41.96,41.97,41.94,41.97,5800.0,22.4431,22.4485,22.4324,22.4485,5800.0
2006-08-02 12:40:00,41.96,42.04,41.94,42.02,21000.0,22.4431,22.4859,22.4324,22.4752,21000.0
2006-08-02 12:45:00,42.01,42.05,41.99,42.01,16000.0,22.4699,22.4913,22.4592,22.4699,16000.0
2006-08-02 12:50:00,42.0,42.06,42.0,42.06,5800.0,22.4645,22.4966,22.4645,22.4966,5800.0
2006-08-02 12:55:00,42.05,42.06,42.0,42.05,10900.0,22.4913,22.4966,22.4645,22.4913,10900.0
2006-08-02 13:00:00,42.05,42.06,42.03,42.03,4800.0,22.4913,22.4966,22.4806,22.4806,4800.0
2006-08-02 13:05:00,42.02,42.02,41.97,41.98,12300.0,22.4752,22.4752,22.4485,22.4538,12300.0
2006-08-02 13:10:00,41.97,42.1,41.94,42.08,13000.0,22.4485,22.518,22.4324,22.5073,13000.0
2006-08-02 13:15:00,42.09,42.2,42.07,42.1,74200.0,22.5127,22.5715,22.502,22.518,74200.0
2006-08-02 13:20:00,42.1,42.12,42.03,42.07,11800.0,22.518,22.5287,22.4806,22.502,11800.0
2006-08-02 13:25:00,42.09,42.19,42.08,42.08,18600.0,22.5127,22.5661,22.5073,22.5073,18600.0
2006-08-02 13:30:00,42.08,42.12,42.06,42.09,10400.0,22.5073,22.5287,22.4966,22.5127,10400.0
2006-08-02 13:35:00,42.1,42.15,42.06,42.07,11800.0,22.518,22.5447,22.4966,22.502,11800.0
2006-08-02 13:40:00,42.09,42.1,42.07,42.08,4200.0,22.5127,22.518,22.502,22.5073,4200.0
2006-08-02 13:45:00,42.08,42.16,42.08,42.15,7100.0,22.5073,22.5501,22.5073,22.5447,7100.0
2006-08-02 13:50:00,42.15,42.19,42.13,42.19,11000.0,22.5447,22.5661,22.5341,22.5661,11000.0
2006-08-02 13:55:00,42.19,42.19,42.15,42.19,7200.0,22.5661,22.5661,22.5447,22.5661,7200.0
2006-08-02 14:00:00,42.18,42.2,42.16,42.16,7100.0,22.5608,22.5715,22.5501,22.5501,7100.0
2006-08-02 14:05:00,42.16,42.25,42.15,42.24,20500.0,22.5501,22.5982,22.5447,22.5929,20500.0
2006-08-02 14:10:00,42.24,42.25,42.17,42.19,13100.0,22.5929,22.5982,22.5554,22.5661,13100.0
2006-08-02 14:15:00,42.2,42.33,42.2,42.32,37400.0,22.5715,22.641,22.5715,22.6357,37400.0
2006-08-02 14:20:00,42.31,42.31,42.2,42.22,19000.0,22.6303,22.6303,22.5715,22.5822,19000.0
2006-08-02 14:25:00,42.2,42.2,41.97,42.01,36900.0,22.5715,22.5715,22.4485,22.4699,36900.0
2006-08-02 14:30:00,42.04,42.1,42.03,42.06,28300.0,22.4859,22.518,22.4806,22.4966,28300.0
2006-08-02 14:35:00,42.06,42.06,41.88,41.96,41100.0,22.4966,22.4966,22.4003,22.4431,41100.0
2006-08-02 14:40:00,41.95,41.96,41.83,41.87,22100.0,22.4378,22.4431,22.3736,22.395,22100.0
2006-08-02 14:45:00,41.88,42.05,41.88,41.96,29000.0,22.4003,22.4913,22.4003,22.4431,29000.0
2006-08-02 14:50:00,41.96,42.07,41.95,42.01,21500.0,22.4431,22.502,22.4378,22.4699,21500.0
2006-08-02 14:55:00,42.0,42.01,41.88,41.94,20200.0,22.4645,22.4699,22.4003,22.4324,20200.0
2006-08-02 15:00:00,41.92,41.92,41.83,41.85,23300.0,22.4217,22.4217,22.3736,22.3843,23300.0
2006-08-02 15:05:00,41.85,41.88,41.83,41.83,14000.0,22.3843,22.4003,22.3736,22.3736,14000.0
2006-08-02 15:10:00,41.83,41.83,41.66,41.73,52100.0,22.3736,22.3736,22.2827,22.3201,52100.0
2006-08-02 15:15:00,41.74,41.82,41.74,41.78,19200.0,22.3255,22.3682,22.3255,22.3468,19200.0
2006-08-02 15:20:00,41.77,41.83,41.74,41.77,18400.0,22.3415,22.3736,22.3255,22.3415,18400.0
2006-08-02 15:25:00,41.78,41.79,41.72,41.73,11700.0,22.3468,22.3522,22.3148,22.3201,11700.0
2006-08-02 15:30:00,41.74,41.94,41.74,41.86,42400.0,22.3255,22.4324,22.3255,22.3896,42400.0
2006-08-02 15:35:00,41.86,41.89,41.79,41.81,30300.0,22.3896,22.4057,22.3522,22.3629,30300.0
2006-08-02 15:40:00,41.81,41.9,41.81,41.85,47900.0,22.3629,22.411,22.3629,22.3843,47900.0
2006-08-02 15:45:00,41.86,41.86,41.84,41.85,44100.0,22.3896,22.3896,22.3789,22.3843,44100.0
2006-08-02 15:50:00,41.86,41.89,41.82,41.83,41600.0,22.3896,22.4057,22.3682,22.3736,41600.0
2006-08-02 15:55:00,41.83,41.9,41.81,41.81,93900.0,22.3736,22.411,22.3629,22.3629,93900.0
2006-08-03 09:30:00,41.47,41.71,41.45,41.61,75900.0,22.181,22.3094,22.1703,22.2559,75900.0
2006-08-03 09:35:00,41.61,41.84,41.6,41.7,62300.0,22.2559,22.3789,22.2506,22.3041,62300.0
2006-08-03 09:40:00,41.7,41.75,41.56,41.6,108700.0,22.3041,22.3308,22.2292,22.2506,108700.0
2006-08-03 09:45:00,41.58,41.68,41.52,41.59,55900.0,22.2399,22.2934,22.2078,22.2452,55900.0
2006-08-03 09:50:00,41.61,41.66,41.47,41.48,105000.0,22.2559,22.2827,22.181,22.1864,105000.0
2006-08-03 09:55:00,41.48,41.5,41.37,41.41,39700.0,22.1864,22.1971,22.1275,22.1489,39700.0
2006-08-03 10:00:00,41.42,41.55,41.36,41.54,69900.0,22.1543,22.2238,22.1222,22.2185,69900.0
2006-08-03 10:05:00,41.54,41.6,41.45,41.47,49100.0,22.2185,22.2506,22.1703,22.181,49100.0
2006-08-03 10:10:00,41.47,41.47,41.33,41.4,83300.0,22.181,22.181,22.1062,22.1436,83300.0
2006-08-03 10:15:00,41.37,41.46,41.18,41.44,129500.0,22.1275,22.1757,22.0259,22.165,129500.0
2006-08-03 10:20:00,41.46,41.75,41.44,41.63,121700.0,22.1757,22.3308,22.165,22.2666,121700.0
2006-08-03 10:25:00,41.64,41.67,41.5,41.62,66900.0,22.272,22.288,22.1971,22.2613,66900.0
2006-08-03 10:30:00,41.61,41.61,41.45,41.48,62300.0,22.2559,22.2559,22.1703,22.1864,62300.0
2006-08-03 10:35:00,41.49,41.5,41.4,41.49,34000.0,22.1917,22.1971,22.1436,22.1917,34000.0
2006-08-03 10:40:00,41.51,41.62,41.48,41.48,37200.0,22.2024,22.2613,22.1864,22.1864,37200.0
2006-08-03 10:45:00,41.51,41.53,41.47,41.52,19800.0,22.2024,22.2131,22.181,22.2078,19800.0
2006-08-03 10:50:00,41.53,41.6,41.48,41.55,20200.0,22.2131,22.2506,22.1864,22.2238,20200.0
2006-08-03 10:55:00,41.54,41.67,41.53,41.63,40500.0,22.2185,22.288,22.2131,22.2666,40500.0
2006-08-03 11:00:00,41.64,41.74,41.62,41.69,38800.0,22.272,22.3255,22.2613,22.2987,38800.0
2006-08-03 11:05:00,41.68,41.69,41.52,41.52,28900.0,22.2934,22.2987,22.2078,22.2078,28900.0
2006-08-03 11:10:00,41.52,41.59,41.52,41.53,11200.0,22.2078,22.2452,22.2078,22.2131,11200.0
2006-08-03 11:15:00,41.53,41.57,41.37,41.4,32600.0,22.2131,22.2345,22.1275,22.1436,32600.0
2006-08-03 11:20:00,41.4,41.48,41.34,41.4,35900.0,22.1436,22.1864,22.1115,22.1436,35900.0
2006-08-03 11:25:00,41.4,41.47,41.38,41.45,16200.0,22.1436,22.181,22.1329,22.1703,16200.0
2006-08-03 11:30:00,41.44,41.48,41.36,41.43,30300.0,22.165,22.1864,22.1222,22.1596,30300.0
2006-08-03 11:35:00,41.41,41.45,41.36,41.36,20500.0,22.1489,22.1703,22.1222,22.1222,20500.0
2006-08-03 11:40:00,41.36,41.42,41.36,41.41,8800.0,22.1222,22.1543,22.1222,22.1489,8800.0
2006-08-03 11:45:00,41.41,41.42,41.37,41.4,7600.0,22.1489,22.1543,22.1275,22.1436,7600.0
2006-08-03 11:50:00,41.4,41.4,41.38,41.39,5500.0,22.1436,22.1436,22.1329,22.1382,5500.0
2006-08-03 11:55:00,41.4,41.47,41.36,41.37,28700.0,22.1436,22.181,22.1222,22.1275,28700.0
2006-08-03 12:00:00,41.38,41.39,41.36,41.36,4100.0,22.1329,22.1382,22.1222,22.1222,4100.0
2006-08-03 12:05:00,41.36,41.43,41.34,41.43,12000.0,22.1222,22.1596,22.1115,22.1596,12000.0
2006-08-03 12:10:00,41.43,41.47,41.41,41.43,13700.0,22.1596,22.181,22.1489,22.1596,13700.0
2006-08-03 12:15:00,41.44,41.46,41.44,41.45,9800.0,22.165,22.1757,22.165,22.1703,9800.0
2006-08-03 12:20:00,41.46,41.46,41.43,41.43,6000.0,22.1757,22.1757,22.1596,22.1596,6000.0
2006-08-03 12:25:00,41.44,41.51,41.41,41.5,9700.0,22.165,22.2024,22.1489,22.1971,9700.0
2006-08-03 12:30:00,41.49,41.66,41.49,41.66,40400.0,22.1917,22.2827,22.1917,22.2827,40400.0
2006-08-03 12:35:00,41.66,41.68,41.58,41.64,17400.0,22.2827,22.2934,22.2399,22.272,17400.0
2006-08-03 12:40:00,41.65,41.66,41.55,41.57,8800.0,22.2773,22.2827,22.2238,22.2345,8800.0
2006-08-03 12:45:00,41.57,41.65,41.57,41.65,14000.0,22.2345,22.2773,22.2345,22.2773,14000.0
2006-08-03 12:50:00,41.65,41.66,41.6,41.6,7900.0,22.2773,22.2827,22.2506,22.2506,7900.0
2006-08-03 12:55:00,41.61,41.65,41.55,41.63,9500.0,22.2559,22.2773,22.2238,22.2666,9500.0
2006-08-03 13:00:00,41.63,41.9,41.63,41.9,50800.0,22.2666,22.411,22.2666,22.411,50800.0
2006-08-03 13:05:00,41.91,42.04,41.91,41.92,31600.0,22.4164,22.4859,22.4164,22.4217,31600.0
2006-08-03 13:10:00,41.92,42.03,41.92,41.95,32000.0,22.4217,22.4806,22.4217,22.4378,32000.0
2006-08-03 13:15:00,41.96,42.23,41.96,42.12,50700.0,22.4431,22.5875,22.4431,22.5287,50700.0
2006-08-03 13:20:00,42.12,42.38,42.12,42.32,50500.0,22.5287,22.6678,22.5287,22.6357,50500.0
2006-08-03 13:25:00,42.32,42.36,42.2,42.21,31800.0,22.6357,22.6571,22.5715,22.5768,31800.0
2006-08-03 13:30:00,42.22,42.22,42.04,42.04,34500.0,22.5822,22.5822,22.4859,22.4859,34500.0
2006-08-03 13:35:00,42.04,42.09,42.03,42.09,15200.0,22.4859,22.5127,22.4806,22.5127,15200.0
2006-08-03 13:40:00,42.11,42.11,42.06,42.1,8200.0,22.5234,22.5234,22.4966,22.518,8200.0
2006-08-03 13:45:00,42.08,42.2,42.08,42.17,23800.0,22.5073,22.5715,22.5073,22.5554,23800.0
2006-08-03 13:50:00,42.16,42.45,42.16,42.42,44600.0,22.5501,22.7052,22.5501,22.6892,44600.0
2006-08-03 13:55:00,42.42,42.5,42.37,42.4,39300.0,22.6892,22.732,22.6624,22.6785,39300.0
2006-08-03 14:00:00,42.41,42.5,42.39,42.5,22600.0,22.6838,22.732,22.6731,22.732,22600.0
2006-08-03 14:05:00,42.49,42.49,42.34,42.44,32400.0,22.7266,22.7266,22.6464,22.6999,32400.0
2006-08-03 14:10:00,42.45,42.71,42.45,42.67,69200.0,22.7052,22.8443,22.7052,22.8229,69200.0
2006-08-03 14:15:00,42.7,42.86,42.7,42.71,152800.0,22.8389,22.9245,22.8389,22.8443,152800.0
2006-08-03 14:20:00,42.73,42.74,42.57,42.6,50600.0,22.855,22.8603,22.7694,22.7854,50600.0
2006-08-03 14:25:00,42.59,42.72,42.57,42.71,22900.0,22.7801,22.8496,22.7694,22.8443,22900.0
2006-08-03 14:30:00,42.71,42.71,42.57,42.6,25100.0,22.8443,22.8443,22.7694,22.7854,25100.0
2006-08-03 14:35:00,42.58,42.65,42.56,42.59,24700.0,22.7747,22.8122,22.764,22.7801,24700.0
2006-08-03 14:40:00,42.59,42.66,42.58,42.62,34500.0,22.7801,22.8175,22.7747,22.7961,34500.0
2006-08-03 14:45:00,42.62,42.65,42.46,42.46,28700.0,22.7961,22.8122,22.7106,22.7106,28700.0
2006-08-03 14:50:00,42.48,42.73,42.47,42.69,46600.0,22.7213,22.855,22.7159,22.8336,46600.0
2006-08-03 14:55:00,42.69,42.75,42.64,42.71,26100.0,22.8336,22.8657,22.8068,22.8443,26100.0
2006-08-03 15:00:00,42.7,42.77,42.69,42.76,31600.0,22.8389,22.8764,22.8336,22.871,31600.0
2006-08-03 15:05:00,42.75,42.75,42.64,42.69,54200.0,22.8657,22.8657,22.8068,22.8336,54200.0
2006-08-03 15:10:00,42.69,42.69,42.47,42.48,42300.0,22.8336,22.8336,22.7159,22.7213,42300.0
2006-08-03 15:15:00,42.5,42.7,42.47,42.66,76100.0,22.732,22.8389,22.7159,22.8175,76100.0
2006-08-03 15:20:00,42.67,42.68,42.58,42.59,44200.0,22.8229,22.8282,22.7747,22.7801,44200.0
2006-08-03 15:25:00,42.59,42.64,42.58,42.61,18800.0,22.7801,22.8068,22.7747,22.7908,18800.0
2006-08-03 15:30:00,42.59,42.66,42.59,42.62,26000.0,22.7801,22.8175,22.7801,22.7961,26000.0
2006-08-03 15:35:00,42.61,42.61,42.43,42.57,102500.0,22.7908,22.7908,22.6945,22.7694,102500.0
2006-08-03 15:40:00,42.56,42.59,42.49,42.52,31600.0,22.764,22.7801,22.7266,22.7426,31600.0
2006-08-03 15:45:00,42.52,42.52,42.35,42.39,95300.0,22.7426,22.7426,22.6517,22.6731,95300.0
2006-08-03 15:50:00,42.39,42.44,42.27,42.35,105100.0,22.6731,22.6999,22.6089,22.6517,105100.0
2006-08-03 15:55:00,42.36,42.56,42.36,42.47,163300.0,22.6571,22.764,22.6571,22.7159,163300.0
2006-08-04 09:30:00,42.99,43.0,42.47,42.91,147700.0,22.994,22.9994,22.7159,22.9512,147700.0
2006-08-04 09:35:00,42.9,43.22,42.9,43.16,133800.0,22.9459,23.1171,22.9459,23.085,133800.0
2006-08-04 09:40:00,43.17,44.12,42.93,44.12,335000.0,23.0903,23.5984,22.9619,23.5984,335000.0
2006-08-04 09:45:00,44.11,44.15,43.38,43.41,366700.0,23.5931,23.6145,23.2026,23.2187,366700.0
2006-08-04 09:50:00,43.41,43.48,43.09,43.21,169400.0,23.2187,23.2561,23.0475,23.1117,169400.0
2006-08-04 09:55:00,43.23,43.43,43.08,43.31,167400.0,23.1224,23.2294,23.0422,23.1652,167400.0
2006-08-04 10:00:00,43.32,43.5,43.25,43.37,108900.0,23.1705,23.2668,23.1331,23.1973,108900.0
2006-08-04 10:05:00,43.39,43.48,43.21,43.31,121800.0,23.208,23.2561,23.1117,23.1652,121800.0
2006-08-04 10:10:00,43.3,43.31,43.16,43.21,160400.0,23.1598,23.1652,23.085,23.1117,160400.0
2006-08-04 10:15:00,43.23,43.29,43.13,43.24,64100.0,23.1224,23.1545,23.0689,23.1278,64100.0
2006-08-04 10:20:00,43.23,43.45,43.03,43.17,110000.0,23.1224,23.2401,23.0154,23.0903,110000.0
2006-08-04 10:25:00,43.19,43.31,43.16,43.28,78900.0,23.101,23.1652,23.085,23.1492,78900.0
2006-08-04 10:30:00,43.29,43.39,43.23,43.34,49200.0,23.1545,23.208,23.1224,23.1812,49200.0
2006-08-04 10:35:00,43.36,43.54,43.36,43.53,35100.0,23.1919,23.2882,23.1919,23.2829,35100.0
2006-08-04 10:40:00,43.53,43.53,43.32,43.42,37700.0,23.2829,23.2829,23.1705,23.224,37700.0
2006-08-04 10:45:00,43.43,43.48,43.33,43.39,22500.0,23.2294,23.2561,23.1759,23.208,22500.0
2006-08-04 10:50:00,43.38,43.42,43.31,43.38,18200.0,23.2026,23.224,23.1652,23.2026,18200.0
2006-08-04 10:55:00,43.38,43.49,43.32,43.35,31300.0,23.2026,23.2615,23.1705,23.1866,31300.0
2006-08-04 11:00:00,43.34,43.36,43.24,43.25,22900.0,23.1812,23.1919,23.1278,23.1331,22900.0
2006-08-04 11:05:00,43.25,43.36,43.25,43.26,35900.0,23.1331,23.1919,23.1331,23.1385,35900.0
2006-08-04 11:10:00,43.27,43.27,43.14,43.21,46800.0,23.1438,23.1438,23.0743,23.1117,46800.0
2006-08-04 11:15:00,43.23,43.26,43.14,43.22,33700.0,23.1224,23.1385,23.0743,23.1171,33700.0
2006-08-04 11:20:00,43.2,43.35,43.17,43.27,50800.0,23.1064,23.1866,23.0903,23.1438,50800.0
2006-08-04 11:25:00,43.27,43.33,43.19,43.22,22400.0,23.1438,23.1759,23.101,23.1171,22400.0
2006-08-04 11:30:00,43.23,43.23,43.15,43.21,25900.0,23.1224,23.1224,23.0796,23.1117,25900.0
2006-08-04 11:35:00,43.2,43.24,43.02,43.04,52200.0,23.1064,23.1278,23.0101,23.0208,52200.0
2006-08-04 11:40:00,43.04,43.04,42.84,42.9,63500.0,23.0208,23.0208,22.9138,22.9459,63500.0
2006-08-04 11:45:00,42.91,42.94,42.81,42.84,23200.0,22.9512,22.9673,22.8978,22.9138,23200.0
2006-08-04 11:50:00,42.83,42.86,42.69,42.81,54200.0,22.9085,22.9245,22.8336,22.8978,54200.0
2006-08-04 11:55:00,42.81,42.83,42.69,42.71,15400.0,22.8978,22.9085,22.8336,22.8443,15400.0
2006-08-04 12:00:00,42.7,42.8,42.6,42.74,48100.0,22.8389,22.8924,22.7854,22.8603,48100.0
2006-08-04 12:05:00,42.74,42.76,42.67,42.69,17500.0,22.8603,22.871,22.8229,22.8336,17500.0
2006-08-04 12:10:00,42.68,42.74,42.64,42.65,31200.0,22.8282,22.8603,22.8068,22.8122,31200.0
2006-08-04 12:15:00,42.63,42.63,42.48,42.58,44600.0,22.8015,22.8015,22.7213,22.7747,44600.0
2006-08-04 12:20:00,42.57,42.63,42.4,42.4,30100.0,22.7694,22.8015,22.6785,22.6785,30100.0
2006-08-04 12:25:00,42.41,42.43,42.26,42.32,78900.0,22.6838,22.6945,22.6036,22.6357,78900.0
2006-08-04 12:30:00,42.31,42.45,42.27,42.35,56500.0,22.6303,22.7052,22.6089,22.6517,56500.0
2006-08-04 12:35:00,42.36,42.38,42.17,42.17,37200.0,22.6571,22.6678,22.5554,22.5554,37200.0
2006-08-04 12:40:00,42.18,42.27,42.15,42.16,54300.0,22.5608,22.6089,22.5447,22.5501,54300.0
2006-08-04 12:45:00,42.18,42.26,42.17,42.25,34000.0,22.5608,22.6036,22.5554,22.5982,34000.0
2006-08-04 12:50:00,42.23,42.28,42.22,42.27,14900.0,22.5875,22.6143,22.5822,22.6089,14900.0
2006-08-04 12:55:00,42.25,42.25,42.18,42.24,17900.0,22.5982,22.5982,22.5608,22.5929,17900.0
2006-08-04 13:00:00,42.23,42.3,42.17,42.28,19800.0,22.5875,22.625,22.5554,22.6143,19800.0
2006-08-04 13:05:00,42.29,42.35,42.25,42.31,24600.0,22.6196,22.6517,22.5982,22.6303,24600.0
2006-08-04 13:10:00,42.33,42.37,42.02,42.06,68900.0,22.641,22.6624,22.4752,22.4966,68900.0
2006-08-04 13:15:00,42.06,42.1,41.9,42.04,75800.0,22.4966,22.518,22.411,22.4859,75800.0
2006-08-04 13:20:00,42.04,42.05,41.88,41.88,40600.0,22.4859,22.4913,22.4003,22.4003,40600.0
2006-08-04 13:25:00,41.89,42.09,41.82,42.03,48700.0,22.4057,22.5127,22.3682,22.4806,48700.0
2006-08-04 13:30:00,42.02,42.06,41.93,41.99,50000.0,22.4752,22.4966,22.4271,22.4592,50000.0
2006-08-04 13:35:00,42.01,42.03,41.83,41.9,33400.0,22.4699,22.4806,22.3736,22.411,33400.0
2006-08-04 13:40:00,41.89,42.13,41.87,42.13,28900.0,22.4057,22.5341,22.395,22.5341,28900.0
2006-08-04 13:45:00,42.13,42.24,42.07,42.23,34500.0,22.5341,22.5929,22.502,22.5875,34500.0
2006-08-04 13:50:00,42.23,42.31,42.2,42.22,24500.0,22.5875,22.6303,22.5715,22.5822,24500.0
2006-08-04 13:55:00,42.22,42.22,42.08,42.16,29600.0,22.5822,22.5822,22.5073,22.5501,29600.0
2006-08-04 14:00:00,42.15,42.39,42.07,42.37,23800.0,22.5447,22.6731,22.502,22.6624,23800.0
2006-08-04 14:05:00,42.37,42.37,42.25,42.26,19900.0,22.6624,22.6624,22.5982,22.6036,19900.0
2006-08-04 14:10:00,42.26,42.27,41.99,41.99,38900.0,22.6036,22.6089,22.4592,22.4592,38900.0
2006-08-04 14:15:00,42.0,42.03,41.92,42.03,33300.0,22.4645,22.4806,22.4217,22.4806,33300.0
2006-08-04 14:20:00,42.03,42.07,41.81,41.92,49500.0,22.4806,22.502,22.3629,22.4217,49500.0
2006-08-04 14:25:00,41.9,41.94,41.78,41.78,51600.0,22.411,22.4324,22.3468,22.3468,51600.0
2006-08-04 14:30:00,41.8,41.8,41.69,41.78,65300.0,22.3575,22.3575,22.2987,22.3468,65300.0
2006-08-04 14:35:00,41.78,41.86,41.74,41.8,30500.0,22.3468,22.3896,22.3255,22.3575,30500.0
2006-08-04 14:40:00,41.79,41.9,41.7,41.71,38600.0,22.3522,22.411,22.3041,22.3094,38600.0
2006-08-04 14:45:00,41.7,41.76,41.61,41.72,31700.0,22.3041,22.3361,22.2559,22.3148,31700.0
2006-08-04 14:50:00,41.73,41.79,41.6,41.66,37300.0,22.3201,22.3522,22.2506,22.2827,37300.0
2006-08-04 14:55:00,41.67,41.68,41.55,41.62,37200.0,22.288,22.2934,22.2238,22.2613,37200.0
2006-08-04 15:00:00,41.62,41.7,41.57,41.61,33200.0,22.2613,22.3041,22.2345,22.2559,33200.0
2006-08-04 15:05:00,41.58,41.62,41.48,41.62,62400.0,22.2399,22.2613,22.1864,22.2613,62400.0
2006-08-04 15:10:00,41.62,41.65,41.54,41.63,48400.0,22.2613,22.2773,22.2185,22.2666,48400.0
2006-08-04 15:15:00,41.65,41.73,41.6,41.72,53300.0,22.2773,22.3201,22.2506,22.3148,53300.0
2006-08-04 15:20:00,41.7,41.87,41.63,41.85,50000.0,22.3041,22.395,22.2666,22.3843,50000.0
2006-08-04 15:25:00,41.86,42.04,41.82,41.96,63900.0,22.3896,22.4859,22.3682,22.4431,63900.0
2006-08-04 15:30:00,41.97,41.98,41.8,41.82,35500.0,22.4485,22.4538,22.3575,22.3682,35500.0
2006-08-04 15:35:00,41.81,41.9,41.76,41.9,34600.0,22.3629,22.411,22.3361,22.411,34600.0
2006-08-04 15:40:00,41.89,41.97,41.78,41.78,41800.0,22.4057,22.4485,22.3468,22.3468,41800.0
2006-08-04 15:45:00,41.77,42.0,41.77,42.0,47600.0,22.3415,22.4645,22.3415,22.4645,47600.0
2006-08-04 15:50:00,42.0,42.06,41.99,42.01,64200.0,22.4645,22.4966,22.4592,22.4699,64200.0
2006-08-04 15:55:00,42.0,42.08,41.99,42.04,58900.0,22.4645,22.5073,22.4592,22.4859,58900.0
2006-08-07 09:30:00,41.97,42.45,41.69,42.15,114300.0,22.4485,22.7052,22.2987,22.5447,114300.0
2006-08-07 09:35:00,42.11,42.43,41.97,42.42,71800.0,22.5234,22.6945,22.4485,22.6892,71800.0
2006-08-07 09:40:00,42.44,42.44,42.04,42.24,48800.0,22.6999,22.6999,22.4859,22.5929,48800.0
2006-08-07 09:45:00,42.24,42.46,42.15,42.38,54000.0,22.5929,22.7106,22.5447,22.6678,54000.0
2006-08-07 09:50:00,42.38,42.55,42.34,42.4,58600.0,22.6678,22.7587,22.6464,22.6785,58600.0
2006-08-07 09:55:00,42.4,42.43,42.2,42.42,37000.0,22.6785,22.6945,22.5715,22.6892,37000.0
2006-08-07 10:00:00,42.41,42.41,41.92,41.98,81000.0,22.6838,22.6838,22.4217,22.4538,81000.0
2006-08-07 10:05:00,41.99,42.16,41.94,42.01,63300.0,22.4592,22.5501,22.4324,22.4699,63300.0
2006-08-07 10:10:00,42.02,42.17,41.93,42.08,45100.0,22.4752,22.5554,22.4271,22.5073,45100.0
2006-08-07 10:15:00,42.1,42.11,42.01,42.03,14200.0,22.518,22.5234,22.4699,22.4806,14200.0
2006-08-07 10:20:00,42.05,42.17,41.99,42.07,15200.0,22.4913,22.5554,22.4592,22.502,15200.0
2006-08-07 10:25:00,42.06,42.14,41.91,41.94,23200.0,22.4966,22.5394,22.4164,22.4324,23200.0
2006-08-07 10:30:00,41.94,42.0,41.9,41.93,21700.0,22.4324,22.4645,22.411,22.4271,21700.0
2006-08-07 10:35:00,41.93,41.93,41.85,41.91,33000.0,22.4271,22.4271,22.3843,22.4164,33000.0
2006-08-07 10:40:00,41.91,42.05,41.91,41.98,30900.0,22.4164,22.4913,22.4164,22.4538,30900.0
2006-08-07 10:45:00,41.98,41.98,41.9,41.93,13300.0,22.4538,22.4538,22.411,22.4271,13300.0
2006-08-07 10:50:00,41.93,42.05,41.92,41.99,25700.0,22.4271,22.4913,22.4217,22.4592,25700.0
2006-08-07 10:55:00,41.98,42.05,41.97,42.0,15600.0,22.4538,22.4913,22.4485,22.4645,15600.0
2006-08-07 11:00:00,41.99,42.0,41.8,41.8,30100.0,22.4592,22.4645,22.3575,22.3575,30100.0
2006-08-07 11:05:00,41.8,41.94,41.73,41.74,35700.0,22.3575,22.4324,22.3201,22.3255,35700.0
2006-08-07 11:10:00,41.75,41.81,41.7,41.73,23100.0,22.3308,22.3629,22.3041,22.3201,23100.0
2006-08-07 11:15:00,41.72,41.76,41.66,41.68,31900.0,22.3148,22.3361,22.2827,22.2934,31900.0
2006-08-07 11:20:00,41.68,41.75,41.68,41.75,28400.0,22.2934,22.3308,22.2934,22.3308,28400.0
2006-08-07 11:25:00,41.75,41.75,41.69,41.71,64400.0,22.3308,22.3308,22.2987,22.3094,64400.0
2006-08-07 11:30:00,41.72,41.73,41.66,41.7,17200.0,22.3148,22.3201,22.2827,22.3041,17200.0
2006-08-07 11:35:00,41.7,41.92,41.69,41.9,29800.0,22.3041,22.4217,22.2987,22.411,29800.0
2006-08-07 11:40:00,41.89,41.9,41.8,41.82,16300.0,22.4057,22.411,22.3575,22.3682,16300.0
2006-08-07 11:45:00,41.83,41.93,41.81,41.93,19300.0,22.3736,22.4271,22.3629,22.4271,19300.0
2006-08-07 11:50:00,41.92,41.98,41.88,41.93,22200.0,22.4217,22.4538,22.4003,22.4271,22200.0
2006-08-07 11:55:00,41.93,41.96,41.92,41.95,14300.0,22.4271,22.4431,22.4217,22.4378,14300.0
2006-08-07 12:00:00,41.96,42.0,41.85,41.88,13500.0,22.4431,22.4645,22.3843,22.4003,13500.0
2006-08-07 12:05:00,41.87,41.88,41.85,41.85,6700.0,22.395,22.4003,22.3843,22.3843,6700.0
2006-08-07 12:10:00,41.86,41.86,41.78,41.78,9300.0,22.3896,22.3896,22.3468,22.3468,9300.0
2006-08-07 12:15:00,41.78,41.8,41.72,41.72,22200.0,22.3468,22.3575,22.3148,22.3148,22200.0
2006-08-07 12:20:00,41.72,41.73,41.66,41.66,38000.0,22.3148,22.3201,22.2827,22.2827,38000.0
2006-08-07 12:25:00,41.66,41.67,41.65,41.66,23300.0,22.2827,22.288,22.2773,22.2827,23300.0
2006-08-07 12:30:00,41.66,41.71,41.65,41.68,14800.0,22.2827,22.3094,22.2773,22.2934,14800.0
2006-08-07 12:35:00,41.69,41.77,41.69,41.76,15600.0,22.2987,22.3415,22.2987,22.3361,15600.0
2006-08-07 12:40:00,41.78,41.95,41.78,41.82,36200.0,22.3468,22.4378,22.3468,22.3682,36200.0
2006-08-07 12:45:00,41.82,41.88,41.81,41.81,34200.0,22.3682,22.4003,22.3629,22.3629,34200.0
2006-08-07 12:50:00,41.81,41.83,41.69,41.71,16300.0,22.3629,22.3736,22.2987,22.3094,16300.0
2006-08-07 12:55:00,41.7,41.73,41.7,41.72,3400.0,22.3041,22.3201,22.3041,22.3148,3400.0
2006-08-07 13:00:00,41.72,41.76,41.67,41.68,17000.0,22.3148,22.3361,22.288,22.2934,17000.0
2006-08-07 13:05:00,41.69,41.73,41.69,41.7,13300.0,22.2987,22.3201,22.2987,22.3041,13300.0
2006-08-07 13:10:00,41.71,41.8,41.71,41.8,8500.0,22.3094,22.3575,22.3094,22.3575,8500.0
2006-08-07 13:15:00,41.79,41.8,41.71,41.72,14000.0,22.3522,22.3575,22.3094,22.3148,14000.0
2006-08-07 13:20:00,41.72,41.76,41.71,41.75,6000.0,22.3148,22.3361,22.3094,22.3308,6000.0
2006-08-07 13:25:00,41.75,41.92,41.75,41.91,19100.0,22.3308,22.4217,22.3308,22.4164,19100.0
2006-08-07 13:30:00,41.92,42.0,41.9,41.92,25500.0,22.4217,22.4645,22.411,22.4217,25500.0
2006-08-07 13:35:00,41.93,41.96,41.83,41.85,12800.0,22.4271,22.4431,22.3736,22.3843,12800.0
2006-08-07 13:40:00,41.84,41.89,41.81,41.89,7000.0,22.3789,22.4057,22.3629,22.4057,7000.0
2006-08-07 13:45:00,41.89,41.91,41.86,41.9,9800.0,22.4057,22.4164,22.3896,22.411,9800.0
2006-08-07 13:50:00,41.9,41.9,41.84,41.84,4800.0,22.411,22.411,22.3789,22.3789,4800.0
2006-08-07 13:55:00,41.85,41.85,41.78,41.8,3200.0,22.3843,22.3843,22.3468,22.3575,3200.0
2006-08-07 14:00:00,41.79,41.8,41.74,41.78,10000.0,22.3522,22.3575,22.3255,22.3468,10000.0
2006-08-07 14:05:00,41.79,41.87,41.79,41.79,12700.0,22.3522,22.395,22.3522,22.3522,12700.0
2006-08-07 14:10:00,41.79,41.81,41.77,41.79,6400.0,22.3522,22.3629,22.3415,22.3522,6400.0
2006-08-07 14:15:00,41.8,41.9,41.78,41.88,8100.0,22.3575,22.411,22.3468,22.4003,8100.0
2006-08-07 14:20:00,41.87,41.88,41.7,41.7,10800.0,22.395,22.4003,22.3041,22.3041,10800.0
2006-08-07 14:25:00,41.7,41.72,41.61,41.63,22500.0,22.3041,22.3148,22.2559,22.2666,22500.0
2006-08-07 14:30:00,41.61,41.67,41.6,41.63,18700.0,22.2559,22.288,22.2506,22.2666,18700.0
2006-08-07 14:35:00,41.63,41.72,41.6,41.66,21800.0,22.2666,22.3148,22.2506,22.2827,21800.0
2006-08-07 14:40:00,41.64,41.64,41.49,41.54,26500.0,22.272,22.272,22.1917,22.2185,26500.0
2006-08-07 14:45:00,41.55,41.63,41.54,41.54,19900.0,22.2238,22.2666,22.2185,22.2185,19900.0
2006-08-07 14:50:00,41.55,41.63,41.54,41.57,12500.0,22.2238,22.2666,22.2185,22.2345,12500.0
2006-08-07 14:55:00,41.55,41.57,41.54,41.56,9900.0,22.2238,22.2345,22.2185,22.2292,9900.0
2006-08-07 15:00:00,41.55,41.56,41.46,41.47,28200.0,22.2238,22.2292,22.1757,22.181,28200.0
2006-08-07 15:05:00,41.47,41.47,41.37,41.45,41900.0,22.181,22.181,22.1275,22.1703,41900.0
2006-08-07 15:10:00,41.45,41.58,41.44,41.55,28200.0,22.1703,22.2399,22.165,22.2238,28200.0
2006-08-07 15:15:00,41.56,41.58,41.56,41.58,15000.0,22.2292,22.2399,22.2292,22.2399,15000.0
2006-08-07 15:20:00,41.59,41.74,41.58,41.7,45500.0,22.2452,22.3255,22.2399,22.3041,45500.0
2006-08-07 15:25:00,41.7,41.73,41.6,41.61,18800.0,22.3041,22.3201,22.2506,22.2559,18800.0
2006-08-07 15:30:00,41.61,41.71,41.59,41.69,23000.0,22.2559,22.3094,22.2452,22.2987,23000.0
2006-08-07 15:35:00,41.69,41.74,41.66,41.66,19200.0,22.2987,22.3255,22.2827,22.2827,19200.0
2006-08-07 15:40:00,41.66,41.7,41.59,41.7,48400.0,22.2827,22.3041,22.2452,22.3041,48400.0
2006-08-07 15:45:00,41.7,41.84,41.7,41.78,47200.0,22.3041,22.3789,22.3041,22.3468,47200.0
2006-08-07 15:50:00,41.78,41.82,41.68,41.73,37200.0,22.3468,22.3682,22.2934,22.3201,37200.0
2006-08-07 15:55:00,41.72,41.73,41.66,41.69,51300.0,22.3148,22.3201,22.2827,22.2987,51300.0
2006-08-08 09:30:00,41.76,42.03,41.58,41.7,118200.0,22.3361,22.4806,22.2399,22.3041,118200.0
2006-08-08 09:35:00,41.68,41.74,41.52,41.52,33000.0,22.2934,22.3255,22.2078,22.2078,33000.0
2006-08-08 09:40:00,41.53,41.63,41.42,41.62,56600.0,22.2131,22.2666,22.1543,22.2613,56600.0
2006-08-08 09:45:00,41.62,41.74,41.57,41.57,38600.0,22.2613,22.3255,22.2345,22.2345,38600.0
2006-08-08 09:50:00,41.57,41.8,41.52,41.8,39500.0,22.2345,22.3575,22.2078,22.3575,39500.0
2006-08-08 09:55:00,41.8,41.88,41.73,41.86,28600.0,22.3575,22.4003,22.3201,22.3896,28600.0
2006-08-08 10:00:00,41.89,41.98,41.87,41.9,43900.0,22.4057,22.4538,22.395,22.411,43900.0
2006-08-08 10:05:00,41.89,41.97,41.83,41.97,22700.0,22.4057,22.4485,22.3736,22.4485,22700.0
2006-08-08 10:10:00,41.96,42.16,41.93,42.11,58400.0,22.4431,22.5501,22.4271,22.5234,58400.0
2006-08-08 10:15:00,42.09,42.1,41.96,42.06,35600.0,22.5127,22.518,22.4431,22.4966,35600.0
2006-08-08 10:20:00,42.06,42.09,42.03,42.03,9500.0,22.4966,22.5127,22.4806,22.4806,9500.0
2006-08-08 10:25:00,42.04,42.05,41.97,41.99,8900.0,22.4859,22.4913,22.4485,22.4592,8900.0
2006-08-08 10:30:00,41.98,42.05,41.92,41.92,19100.0,22.4538,22.4913,22.4217,22.4217,19100.0
2006-08-08 10:35:00,41.92,41.95,41.9,41.93,13600.0,22.4217,22.4378,22.411,22.4271,13600.0
2006-08-08 10:40:00,41.93,42.06,41.93,42.06,7400.0,22.4271,22.4966,22.4271,22.4966,7400.0
2006-08-08 10:45:00,42.06,42.07,41.93,41.95,14700.0,22.4966,22.502,22.4271,22.4378,14700.0
2006-08-08 10:50:00,41.96,42.14,41.94,42.12,25100.0,22.4431,22.5394,22.4324,22.5287,25100.0
2006-08-08 10:55:00,42.15,42.21,42.1,42.12,32600.0,22.5447,22.5768,22.518,22.5287,32600.0
2006-08-08 11:00:00,42.12,42.17,42.0,42.15,37400.0,22.5287,22.5554,22.4645,22.5447,37400.0
2006-08-08 11:05:00,42.16,42.22,42.12,42.19,31300.0,22.5501,22.5822,22.5287,22.5661,31300.0
2006-08-08 11:10:00,42.19,42.23,42.13,42.17,34100.0,22.5661,22.5875,22.5341,22.5554,34100.0
2006-08-08 11:15:00,42.17,42.27,42.17,42.24,28800.0,22.5554,22.6089,22.5554,22.5929,28800.0
2006-08-08 11:20:00,42.25,42.34,42.25,42.32,38100.0,22.5982,22.6464,22.5982,22.6357,38100.0
2006-08-08 11:25:00,42.32,42.46,42.32,42.38,33300.0,22.6357,22.7106,22.6357,22.6678,33300.0
2006-08-08 11:30:00,42.37,42.45,42.36,42.45,34400.0,22.6624,22.7052,22.6571,22.7052,34400.0
2006-08-08 11:35:00,42.45,42.45,42.33,42.35,45000.0,22.7052,22.7052,22.641,22.6517,45000.0
2006-08-08 11:40:00,42.35,42.35,42.3,42.34,17800.0,22.6517,22.6517,22.625,22.6464,17800.0
2006-08-08 11:45:00,42.34,42.37,42.33,42.34,11900.0,22.6464,22.6624,22.641,22.6464,11900.0
2006-08-08 11:50:00,42.34,42.34,42.2,42.21,66200.0,22.6464,22.6464,22.5715,22.5768,66200.0
2006-08-08 11:55:00,42.21,42.3,42.21,42.21,31300.0,22.5768,22.625,22.5768,22.5768,31300.0
2006-08-08 12:00:00,42.21,42.27,42.21,42.27,15300.0,22.5768,22.6089,22.5768,22.6089,15300.0
2006-08-08 12:05:00,42.25,42.26,42.23,42.26,17100.0,22.5982,22.6036,22.5875,22.6036,17100.0
2006-08-08 12:10:00,42.26,42.31,42.26,42.3,13500.0,22.6036,22.6303,22.6036,22.625,13500.0
2006-08-08 12:15:00,42.31,42.36,42.31,42.35,9200.0,22.6303,22.6571,22.6303,22.6517,9200.0
2006-08-08 12:20:00,42.35,42.35,42.32,42.33,13800.0,22.6517,22.6517,22.6357,22.641,13800.0
2006-08-08 12:25:00,42.32,42.33,42.28,42.28,17500.0,22.6357,22.641,22.6143,22.6143,17500.0
2006-08-08 12:30:00,42.29,42.29,42.2,42.2,16200.0,22.6196,22.6196,22.5715,22.5715,16200.0
2006-08-08 12:35:00,42.19,42.21,42.18,42.21,21900.0,22.5661,22.5768,22.5608,22.5768,21900.0
2006-08-08 12:40:00,42.21,42.24,42.19,42.23,12200.0,22.5768,22.5929,22.5661,22.5875,12200.0
2006-08-08 12:45:00,42.23,42.28,42.23,42.28,7500.0,22.5875,22.6143,22.5875,22.6143,7500.0
2006-08-08 12:50:00,42.28,42.31,42.27,42.29,13100.0,22.6143,22.6303,22.6089,22.6196,13100.0
2006-08-08 12:55:00,42.29,42.35,42.26,42.26,13000.0,22.6196,22.6517,22.6036,22.6036,13000.0
2006-08-08 13:00:00,42.26,42.26,42.23,42.24,8500.0,22.6036,22.6036,22.5875,22.5929,8500.0
2006-08-08 13:05:00,42.25,42.26,42.2,42.26,22000.0,22.5982,22.6036,22.5715,22.6036,22000.0
2006-08-08 13:10:00,42.25,42.29,42.22,42.24,28400.0,22.5982,22.6196,22.5822,22.5929,28400.0
2006-08-08 13:15:00,42.25,42.32,42.25,42.29,15300.0,22.5982,22.6357,22.5982,22.6196,15300.0
2006-08-08 13:20:00,42.29,42.31,42.28,42.3,15800.0,22.6196,22.6303,22.6143,22.625,15800.0
2006-08-08 13:25:00,42.31,42.32,42.25,42.27,16500.0,22.6303,22.6357,22.5982,22.6089,16500.0
2006-08-08 13:30:00,42.27,42.27,42.25,42.27,5700.0,22.6089,22.6089,22.5982,22.6089,5700.0
2006-08-08 13:35:00,42.26,42.27,42.23,42.25,25200.0,22.6036,22.6089,22.5875,22.5982,25200.0
2006-08-08 13:40:00,42.25,42.26,42.17,42.21,38300.0,22.5982,22.6036,22.5554,22.5768,38300.0
2006-08-08 13:45:00,42.21,42.25,42.17,42.23,36400.0,22.5768,22.5982,22.5554,22.5875,36400.0
2006-08-08 13:50:00,42.23,42.25,42.11,42.12,41200.0,22.5875,22.5982,22.5234,22.5287,41200.0
2006-08-08 13:55:00,42.14,42.16,42.02,42.04,57300.0,22.5394,22.5501,22.4752,22.4859,57300.0
2006-08-08 14:00:00,42.04,42.1,42.0,42.1,96800.0,22.4859,22.518,22.4645,22.518,96800.0
2006-08-08 14:05:00,42.1,42.11,41.97,42.04,73400.0,22.518,22.5234,22.4485,22.4859,73400.0
2006-08-08 14:10:00,42.05,42.32,41.96,42.28,69600.0,22.4913,22.6357,22.4431,22.6143,69600.0
2006-08-08 14:15:00,42.3,42.36,42.04,42.16,149700.0,22.625,22.6571,22.4859,22.5501,149700.0
2006-08-08 14:20:00,42.16,42.19,41.35,41.48,310000.0,22.5501,22.5661,22.1169,22.1864,310000.0
2006-08-08 14:25:00,41.45,41.98,41.36,41.81,263900.0,22.1703,22.4538,22.1222,22.3629,263900.0
2006-08-08 14:30:00,41.81,42.11,41.71,42.05,193300.0,22.3629,22.5234,22.3094,22.4913,193300.0
2006-08-08 14:35:00,42.08,42.32,41.98,42.12,137700.0,22.5073,22.6357,22.4538,22.5287,137700.0
2006-08-08 14:40:00,42.12,42.37,41.9,41.98,144200.0,22.5287,22.6624,22.411,22.4538,144200.0
2006-08-08 14:45:00,42.0,42.15,41.74,42.04,109800.0,22.4645,22.5447,22.3255,22.4859,109800.0
2006-08-08 14:50:00,42.04,42.13,41.8,41.83,63300.0,22.4859,22.5341,22.3575,22.3736,63300.0
2006-08-08 14:55:00,41.83,41.92,41.73,41.82,106800.0,22.3736,22.4217,22.3201,22.3682,106800.0
2006-08-08 15:00:00,41.82,41.95,41.77,41.88,74300.0,22.3682,22.4378,22.3415,22.4003,74300.0
2006-08-08 15:05:00,41.89,42.0,41.75,42.0,71000.0,22.4057,22.4645,22.3308,22.4645,71000.0
2006-08-08 15:10:00,41.98,42.01,41.82,41.87,47100.0,22.4538,22.4699,22.3682,22.395,47100.0
2006-08-08 15:15:00,41.84,41.95,41.76,41.79,69300.0,22.3789,22.4378,22.3361,22.3522,69300.0
2006-08-08 15:20:00,41.78,41.81,41.57,41.61,162800.0,22.3468,22.3629,22.2345,22.2559,162800.0
2006-08-08 15:25:00,41.61,41.66,41.5,41.62,67400.0,22.2559,22.2827,22.1971,22.2613,67400.0
2006-08-08 15:30:00,41.6,41.74,41.46,41.7,125000.0,22.2506,22.3255,22.1757,22.3041,125000.0
2006-08-08 15:35:00,41.7,41.76,41.6,41.67,77100.0,22.3041,22.3361,22.2506,22.288,77100.0
2006-08-08 15:40:00,41.71,41.88,41.7,41.85,64000.0,22.3094,22.4003,22.3041,22.3843,64000.0
2006-08-08 15:45:00,41.85,42.06,41.79,41.94,87400.0,22.3843,22.4966,22.3522,22.4324,87400.0
2006-08-08 15:50:00,41.93,41.94,41.79,41.92,91100.0,22.4271,22.4324,22.3522,22.4217,91100.0
2006-08-08 15:55:00,41.92,41.94,41.81,41.86,67100.0,22.4217,22.4324,22.3629,22.3896,67100.0
2006-08-09 09:30:00,42.28,42.85,42.24,42.74,99700.0,22.6143,22.9192,22.5929,22.8603,99700.0
2006-08-09 09:35:00,42.77,42.88,42.59,42.67,92600.0,22.8764,22.9352,22.7801,22.8229,92600.0
2006-08-09 09:40:00,42.68,42.89,42.5,42.89,100500.0,22.8282,22.9406,22.732,22.9406,100500.0
2006-08-09 09:45:00,42.86,43.95,42.86,43.01,84600.0,22.9245,23.5075,22.9245,23.0047,84600.0
2006-08-09 09:50:00,43.01,43.01,42.61,42.82,101500.0,23.0047,23.0047,22.7908,22.9031,101500.0
2006-08-09 09:55:00,42.81,42.85,42.71,42.8,48100.0,22.8978,22.9192,22.8443,22.8924,48100.0
2006-08-09 10:00:00,42.8,42.88,42.76,42.87,47200.0,22.8924,22.9352,22.871,22.9299,47200.0
2006-08-09 10:05:00,42.87,42.98,42.83,42.96,68100.0,22.9299,22.9887,22.9085,22.978,68100.0
2006-08-09 10:10:00,42.95,43.06,42.94,43.05,56700.0,22.9726,23.0315,22.9673,23.0261,56700.0
2006-08-09 10:15:00,43.06,43.11,42.97,43.06,82200.0,23.0315,23.0582,22.9833,23.0315,82200.0
2006-08-09 10:20:00,43.08,43.25,43.07,43.15,65000.0,23.0422,23.1331,23.0368,23.0796,65000.0
2006-08-09 10:25:00,43.14,43.16,43.05,43.09,40200.0,23.0743,23.085,23.0261,23.0475,40200.0
2006-08-09 10:30:00,43.09,43.1,42.82,42.84,81800.0,23.0475,23.0529,22.9031,22.9138,81800.0
2006-08-09 10:35:00,42.84,42.86,42.69,42.72,76900.0,22.9138,22.9245,22.8336,22.8496,76900.0
2006-08-09 10:40:00,42.71,42.77,42.59,42.64,91900.0,22.8443,22.8764,22.7801,22.8068,91900.0
2006-08-09 10:45:00,42.64,42.65,42.56,42.6,61300.0,22.8068,22.8122,22.764,22.7854,61300.0
2006-08-09 10:50:00,42.6,42.61,42.54,42.59,80500.0,22.7854,22.7908,22.7533,22.7801,80500.0
2006-08-09 10:55:00,42.59,42.6,42.53,42.56,40700.0,22.7801,22.7854,22.748,22.764,40700.0
2006-08-09 11:00:00,42.56,42.78,42.49,42.67,89000.0,22.764,22.8817,22.7266,22.8229,89000.0
2006-08-09 11:05:00,42.69,42.84,42.67,42.77,33800.0,22.8336,22.9138,22.8229,22.8764,33800.0
2006-08-09 11:10:00,42.78,42.9,42.77,42.8,73600.0,22.8817,22.9459,22.8764,22.8924,73600.0
2006-08-09 11:15:00,42.8,42.99,42.79,42.86,42100.0,22.8924,22.994,22.8871,22.9245,42100.0
2006-08-09 11:20:00,42.86,42.96,42.82,42.93,25000.0,22.9245,22.978,22.9031,22.9619,25000.0
2006-08-09 11:25:00,42.93,42.93,42.79,42.84,33700.0,22.9619,22.9619,22.8871,22.9138,33700.0
2006-08-09 11:30:00,42.86,43.02,42.81,42.97,61800.0,22.9245,23.0101,22.8978,22.9833,61800.0
2006-08-09 11:35:00,42.96,43.09,42.95,43.04,25600.0,22.978,23.0475,22.9726,23.0208,25600.0
2006-08-09 11:40:00,43.05,43.27,42.98,43.23,59300.0,23.0261,23.1438,22.9887,23.1224,59300.0
2006-08-09 11:45:00,43.23,43.23,43.11,43.11,27300.0,23.1224,23.1224,23.0582,23.0582,27300.0
2006-08-09 11:50:00,43.13,43.17,43.05,43.08,22400.0,23.0689,23.0903,23.0261,23.0422,22400.0
2006-08-09 11:55:00,43.08,43.1,43.02,43.09,18900.0,23.0422,23.0529,23.0101,23.0475,18900.0
2006-08-09 12:00:00,43.1,43.14,43.05,43.12,20200.0,23.0529,23.0743,23.0261,23.0636,20200.0
2006-08-09 12:05:00,43.13,43.13,43.02,43.08,12900.0,23.0689,23.0689,23.0101,23.0422,12900.0
2006-08-09 12:10:00,43.07,43.07,42.93,42.97,15900.0,23.0368,23.0368,22.9619,22.9833,15900.0
2006-08-09 12:15:00,42.96,42.96,42.88,42.91,23000.0,22.978,22.978,22.9352,22.9512,23000.0
2006-08-09 12:20:00,42.9,42.93,42.88,42.9,14500.0,22.9459,22.9619,22.9352,22.9459,14500.0
2006-08-09 12:25:00,42.91,42.99,42.91,42.95,13000.0,22.9512,22.994,22.9512,22.9726,13000.0
2006-08-09 12:30:00,42.95,42.96,42.94,42.96,9700.0,22.9726,22.978,22.9673,22.978,9700.0
2006-08-09 12:35:00,42.95,42.96,42.86,42.86,20100.0,22.9726,22.978,22.9245,22.9245,20100.0
2006-08-09 12:40:00,42.87,42.89,42.84,42.84,10100.0,22.9299,22.9406,22.9138,22.9138,10100.0
2006-08-09 12:45:00,42.84,42.85,42.79,42.79,19400.0,22.9138,22.9192,22.8871,22.8871,19400.0
2006-08-09 12:50:00,42.79,42.87,42.71,42.78,47400.0,22.8871,22.9299,22.8443,22.8817,47400.0
2006-08-09 12:55:00,42.78,42.84,42.76,42.8,9800.0,22.8817,22.9138,22.871,22.8924,9800.0
2006-08-09 13:00:00,42.8,42.8,42.66,42.77,32700.0,22.8924,22.8924,22.8175,22.8764,32700.0
2006-08-09 13:05:00,42.76,42.79,42.71,42.71,6800.0,22.871,22.8871,22.8443,22.8443,6800.0
2006-08-09 13:10:00,42.7,42.71,42.66,42.67,10900.0,22.8389,22.8443,22.8175,22.8229,10900.0
2006-08-09 13:15:00,42.67,42.67,42.53,42.57,28800.0,22.8229,22.8229,22.748,22.7694,28800.0
2006-08-09 13:20:00,42.57,42.64,42.5,42.61,25300.0,22.7694,22.8068,22.732,22.7908,25300.0
2006-08-09 13:25:00,42.62,42.66,42.59,42.61,16200.0,22.7961,22.8175,22.7801,22.7908,16200.0
2006-08-09 13:30:00,42.61,42.66,42.54,42.62,30500.0,22.7908,22.8175,22.7533,22.7961,30500.0
2006-08-09 13:35:00,42.62,42.69,42.55,42.58,31500.0,22.7961,22.8336,22.7587,22.7747,31500.0
2006-08-09 13:40:00,42.58,42.67,42.58,42.64,14400.0,22.7747,22.8229,22.7747,22.8068,14400.0
2006-08-09 13:45:00,42.64,42.69,42.54,42.56,25500.0,22.8068,22.8336,22.7533,22.764,25500.0
2006-08-09 13:50:00,42.55,42.66,42.5,42.54,63000.0,22.7587,22.8175,22.732,22.7533,63000.0
2006-08-09 13:55:00,42.55,42.6,42.34,42.35,44500.0,22.7587,22.7854,22.6464,22.6517,44500.0
2006-08-09 14:00:00,42.34,42.41,42.11,42.19,163700.0,22.6464,22.6838,22.5234,22.5661,163700.0
2006-08-09 14:05:00,42.2,42.54,42.19,42.52,270700.0,22.5715,22.7533,22.5661,22.7426,270700.0
2006-08-09 14:10:00,42.5,42.5,42.25,42.26,106800.0,22.732,22.732,22.5982,22.6036,106800.0
2006-08-09 14:15:00,42.27,42.32,42.11,42.13,82900.0,22.6089,22.6357,22.5234,22.5341,82900.0
2006-08-09 14:20:00,42.12,42.36,42.12,42.3,67800.0,22.5287,22.6571,22.5287,22.625,67800.0
2006-08-09 14:25:00,42.3,42.39,42.28,42.38,31700.0,22.625,22.6731,22.6143,22.6678,31700.0
2006-08-09 14:30:00,42.39,42.46,42.3,42.4,62500.0,22.6731,22.7106,22.625,22.6785,62500.0
2006-08-09 14:35:00,42.4,42.4,42.18,42.19,112800.0,22.6785,22.6785,22.5608,22.5661,112800.0
2006-08-09 14:40:00,42.19,42.19,42.03,42.03,91400.0,22.5661,22.5661,22.4806,22.4806,91400.0
2006-08-09 14:45:00,42.05,42.06,41.75,41.76,213400.0,22.4913,22.4966,22.3308,22.3361,213400.0
2006-08-09 14:50:00,41.76,41.78,41.63,41.63,155800.0,22.3361,22.3468,22.2666,22.2666,155800.0
2006-08-09 14:55:00,41.63,41.68,41.57,41.59,153700.0,22.2666,22.2934,22.2345,22.2452,153700.0
2006-08-09 15:00:00,41.6,41.63,41.49,41.6,194900.0,22.2506,22.2666,22.1917,22.2506,194900.0
2006-08-09 15:05:00,41.62,41.63,41.5,41.5,102600.0,22.2613,22.2666,22.1971,22.1971,102600.0
2006-08-09 15:10:00,41.5,41.5,41.32,41.4,181100.0,22.1971,22.1971,22.1008,22.1436,181100.0
2006-08-09 15:15:00,41.4,41.54,41.39,41.54,187300.0,22.1436,22.2185,22.1382,22.2185,187300.0
2006-08-09 15:20:00,41.53,41.54,41.33,41.36,189700.0,22.2131,22.2185,22.1062,22.1222,189700.0
2006-08-09 15:25:00,41.36,41.49,41.34,41.36,128300.0,22.1222,22.1917,22.1115,22.1222,128300.0
2006-08-09 15:30:00,41.36,41.44,41.34,41.41,151900.0,22.1222,22.165,22.1115,22.1489,151900.0
2006-08-09 15:35:00,41.41,41.5,41.41,41.49,117800.0,22.1489,22.1971,22.1489,22.1917,117800.0
2006-08-09 15:40:00,41.49,41.55,41.49,41.53,58400.0,22.1917,22.2238,22.1917,22.2131,58400.0
2006-08-09 15:45:00,41.54,41.55,41.42,41.44,102300.0,22.2185,22.2238,22.1543,22.165,102300.0
2006-08-09 15:50:00,41.44,41.5,41.29,41.29,159800.0,22.165,22.1971,22.0848,22.0848,159800.0
2006-08-09 15:55:00,41.31,41.5,41.3,41.45,193100.0,22.0955,22.1971,22.0901,22.1703,193100.0
2006-08-10 09:30:00,41.4,41.59,41.22,41.58,101700.0,22.1436,22.2452,22.0473,22.2399,101700.0
2006-08-10 09:35:00,41.56,41.74,41.47,41.73,113400.0,22.2292,22.3255,22.181,22.3201,113400.0
2006-08-10 09:40:00,41.72,41.99,41.66,41.7,137000.0,22.3148,22.4592,22.2827,22.3041,137000.0
2006-08-10 09:45:00,41.69,41.71,41.3,41.3,144400.0,22.2987,22.3094,22.0901,22.0901,144400.0
2006-08-10 09:50:00,41.29,41.69,41.27,41.46,87200.0,22.0848,22.2987,22.0741,22.1757,87200.0
2006-08-10 09:55:00,41.44,41.72,41.4,41.66,71600.0,22.165,22.3148,22.1436,22.2827,71600.0
2006-08-10 10:00:00,41.66,41.67,41.44,41.56,42400.0,22.2827,22.288,22.165,22.2292,42400.0
2006-08-10 10:05:00,41.56,41.65,41.4,41.52,36300.0,22.2292,22.2773,22.1436,22.2078,36300.0
2006-08-10 10:10:00,41.53,41.65,41.47,41.62,40800.0,22.2131,22.2773,22.181,22.2613,40800.0
2006-08-10 10:15:00,41.62,41.75,41.55,41.59,50900.0,22.2613,22.3308,22.2238,22.2452,50900.0
2006-08-10 10:20:00,41.58,41.68,41.49,41.63,15200.0,22.2399,22.2934,22.1917,22.2666,15200.0
2006-08-10 10:25:00,41.64,41.9,41.62,41.9,44100.0,22.272,22.411,22.2613,22.411,44100.0
2006-08-10 10:30:00,41.88,42.06,41.81,41.92,82000.0,22.4003,22.4966,22.3629,22.4217,82000.0
2006-08-10 10:35:00,41.93,42.09,41.93,41.96,49500.0,22.4271,22.5127,22.4271,22.4431,49500.0
2006-08-10 10:40:00,41.96,42.06,41.9,42.03,50300.0,22.4431,22.4966,22.411,22.4806,50300.0
2006-08-10 10:45:00,42.04,42.04,41.76,41.79,39600.0,22.4859,22.4859,22.3361,22.3522,39600.0
2006-08-10 10:50:00,41.76,41.96,41.76,41.94,36900.0,22.3361,22.4431,22.3361,22.4324,36900.0
2006-08-10 10:55:00,41.96,42.04,41.94,42.02,23900.0,22.4431,22.4859,22.4324,22.4752,23900.0
2006-08-10 11:00:00,42.02,42.11,41.99,42.11,25200.0,22.4752,22.5234,22.4592,22.5234,25200.0
2006-08-10 11:05:00,42.1,42.19,42.05,42.11,51400.0,22.518,22.5661,22.4913,22.5234,51400.0
2006-08-10 11:10:00,42.08,42.18,42.03,42.05,33800.0,22.5073,22.5608,22.4806,22.4913,33800.0
2006-08-10 11:15:00,42.02,42.1,41.93,41.98,37400.0,22.4752,22.518,22.4271,22.4538,37400.0
2006-08-10 11:20:00,41.98,42.0,41.86,41.92,19800.0,22.4538,22.4645,22.3896,22.4217,19800.0
2006-08-10 11:25:00,41.92,42.04,41.88,41.96,43300.0,22.4217,22.4859,22.4003,22.4431,43300.0
2006-08-10 11:30:00,41.96,41.97,41.91,41.93,8100.0,22.4431,22.4485,22.4164,22.4271,8100.0
2006-08-10 11:35:00,41.94,41.97,41.85,41.92,33700.0,22.4324,22.4485,22.3843,22.4217,33700.0
2006-08-10 11:40:00,41.91,42.0,41.87,41.95,20800.0,22.4164,22.4645,22.395,22.4378,20800.0
2006-08-10 11:45:00,41.96,42.08,41.92,41.99,22600.0,22.4431,22.5073,22.4217,22.4592,22600.0
2006-08-10 11:50:00,42.0,42.12,42.0,42.08,28700.0,22.4645,22.5287,22.4645,22.5073,28700.0
2006-08-10 11:55:00,42.09,42.19,42.08,42.12,50400.0,22.5127,22.5661,22.5073,22.5287,50400.0
2006-08-10 12:00:00,42.13,42.14,42.02,42.03,28600.0,22.5341,22.5394,22.4752,22.4806,28600.0
2006-08-10 12:05:00,42.02,42.02,41.95,41.97,16200.0,22.4752,22.4752,22.4378,22.4485,16200.0
2006-08-10 12:10:00,41.96,42.06,41.94,42.01,34500.0,22.4431,22.4966,22.4324,22.4699,34500.0
2006-08-10 12:15:00,42.02,42.02,41.92,41.92,22900.0,22.4752,22.4752,22.4217,22.4217,22900.0
2006-08-10 12:20:00,41.92,41.95,41.84,41.85,36700.0,22.4217,22.4378,22.3789,22.3843,36700.0
2006-08-10 12:25:00,41.85,41.86,41.8,41.81,41800.0,22.3843,22.3896,22.3575,22.3629,41800.0
2006-08-10 12:30:00,41.81,41.87,41.74,41.79,41500.0,22.3629,22.395,22.3255,22.3522,41500.0
2006-08-10 12:35:00,41.79,41.79,41.74,41.77,12600.0,22.3522,22.3522,22.3255,22.3415,12600.0
2006-08-10 12:40:00,41.76,41.78,41.68,41.7,48800.0,22.3361,22.3468,22.2934,22.3041,48800.0
2006-08-10 12:45:00,41.71,41.71,41.46,41.47,168700.0,22.3094,22.3094,22.1757,22.181,168700.0
2006-08-10 12:50:00,41.46,41.53,41.46,41.48,53500.0,22.1757,22.2131,22.1757,22.1864,53500.0
2006-08-10 12:55:00,41.47,41.54,41.46,41.49,31000.0,22.181,22.2185,22.1757,22.1917,31000.0
2006-08-10 13:00:00,41.49,41.49,41.29,41.3,76500.0,22.1917,22.1917,22.0848,22.0901,76500.0
2006-08-10 13:05:00,41.29,41.35,41.15,41.17,52600.0,22.0848,22.1169,22.0099,22.0206,52600.0
2006-08-10 13:10:00,41.19,41.34,41.19,41.28,43000.0,22.0313,22.1115,22.0313,22.0794,43000.0
2006-08-10 13:15:00,41.29,41.29,41.17,41.23,38600.0,22.0848,22.0848,22.0206,22.0527,38600.0
2006-08-10 13:20:00,41.24,41.27,41.2,41.23,28000.0,22.058,22.0741,22.0366,22.0527,28000.0
2006-08-10 13:25:00,41.23,41.31,41.22,41.25,29000.0,22.0527,22.0955,22.0473,22.0634,29000.0
2006-08-10 13:30:00,41.26,41.3,41.24,41.3,22100.0,22.0687,22.0901,22.058,22.0901,22100.0
2006-08-10 13:35:00,41.3,41.42,41.3,41.41,38900.0,22.0901,22.1543,22.0901,22.1489,38900.0
2006-08-10 13:40:00,41.41,41.5,41.4,41.5,49300.0,22.1489,22.1971,22.1436,22.1971,49300.0
2006-08-10 13:45:00,41.5,41.52,41.41,41.43,21900.0,22.1971,22.2078,22.1489,22.1596,21900.0
2006-08-10 13:50:00,41.44,41.44,41.37,41.42,18100.0,22.165,22.165,22.1275,22.1543,18100.0
2006-08-10 13:55:00,41.41,41.45,41.37,41.45,15300.0,22.1489,22.1703,22.1275,22.1703,15300.0
2006-08-10 14:00:00,41.44,41.7,41.44,41.65,78400.0,22.165,22.3041,22.165,22.2773,78400.0
2006-08-10 14:05:00,41.67,41.74,41.54,41.68,52200.0,22.288,22.3255,22.2185,22.2934,52200.0
2006-08-10 14:10:00,41.68,41.7,41.55,41.58,22400.0,22.2934,22.3041,22.2238,22.2399,22400.0
2006-08-10 14:15:00,41.57,41.66,41.57,41.59,46400.0,22.2345,22.2827,22.2345,22.2452,46400.0
2006-08-10 14:20:00,41.58,41.58,41.49,41.5,23900.0,22.2399,22.2399,22.1917,22.1971,23900.0
2006-08-10 14:25:00,41.5,41.58,41.48,41.52,40300.0,22.1971,22.2399,22.1864,22.2078,40300.0
2006-08-10 14:30:00,41.53,41.53,41.43,41.45,26200.0,22.2131,22.2131,22.1596,22.1703,26200.0
2006-08-10 14:35:00,41.45,41.54,41.44,41.47,19800.0,22.1703,22.2185,22.165,22.181,19800.0
2006-08-10 14:40:00,41.48,41.58,41.48,41.49,23300.0,22.1864,22.2399,22.1864,22.1917,23300.0
2006-08-10 14:45:00,41.5,41.5,41.32,41.38,44400.0,22.1971,22.1971,22.1008,22.1329,44400.0
2006-08-10 14:50:00,41.38,41.55,41.38,41.49,30300.0,22.1329,22.2238,22.1329,22.1917,30300.0
2006-08-10 14:55:00,41.49,41.51,41.44,41.46,17700.0,22.1917,22.2024,22.165,22.1757,17700.0
2006-08-10 15:00:00,41.46,41.47,41.35,41.37,29500.0,22.1757,22.181,22.1169,22.1275,29500.0
2006-08-10 15:05:00,41.36,41.46,41.3,41.33,36800.0,22.1222,22.1757,22.0901,22.1062,36800.0
2006-08-10 15:10:00,41.32,41.37,41.3,41.3,26400.0,22.1008,22.1275,22.0901,22.0901,26400.0
2006-08-10 15:15:00,41.3,41.53,41.27,41.45,49000.0,22.0901,22.2131,22.0741,22.1703,49000.0
2006-08-10 15:20:00,41.45,41.51,41.35,41.35,62200.0,22.1703,22.2024,22.1169,22.1169,62200.0
2006-08-10 15:25:00,41.35,41.35,41.27,41.29,37100.0,22.1169,22.1169,22.0741,22.0848,37100.0
2006-08-10 15:30:00,41.28,41.39,41.26,41.38,80900.0,22.0794,22.1382,22.0687,22.1329,80900.0
2006-08-10 15:35:00,41.38,41.48,41.35,41.45,48500.0,22.1329,22.1864,22.1169,22.1703,48500.0
2006-08-10 15:40:00,41.47,41.62,41.43,41.58,69500.0,22.181,22.2613,22.1596,22.2399,69500.0
2006-08-10 15:45:00,41.58,41.64,41.55,41.58,73200.0,22.2399,22.272,22.2238,22.2399,73200.0
2006-08-10 15:50:00,41.59,41.62,41.57,41.6,42800.0,22.2452,22.2613,22.2345,22.2506,42800.0
2006-08-10 15:55:00,41.59,41.6,41.47,41.5,111400.0,22.2452,22.2506,22.181,22.1971,111400.0
2006-08-11 09:30:00,41.48,41.48,41.22,41.32,52600.0,22.2519,22.2519,22.1125,22.1661,52600.0
2006-08-11 09:35:00,41.32,41.36,41.12,41.26,43600.0,22.1661,22.1876,22.0588,22.1339,43600.0
2006-08-11 09:40:00,41.23,41.52,41.2,41.43,62200.0,22.1178,22.2734,22.1017,22.2251,62200.0
2006-08-11 09:45:00,41.43,41.47,41.38,41.4,67100.0,22.2251,22.2466,22.1983,22.209,67100.0
2006-08-11 09:50:00,41.41,41.42,40.97,41.0,103200.0,22.2144,22.2197,21.9783,21.9944,103200.0
2006-08-11 09:55:00,41.0,41.0,40.88,41.0,93300.0,21.9944,21.9944,21.9301,21.9944,93300.0
2006-08-11 10:00:00,41.0,41.0,40.83,40.88,100000.0,21.9944,21.9944,21.9032,21.9301,100000.0
2006-08-11 10:05:00,40.89,40.95,40.68,40.83,45200.0,21.9354,21.9676,21.8228,21.9032,45200.0
2006-08-11 10:10:00,40.84,41.02,40.83,41.01,37300.0,21.9086,22.0052,21.9032,21.9998,37300.0
2006-08-11 10:15:00,41.01,41.02,40.8,40.83,33100.0,21.9998,22.0052,21.8871,21.9032,33100.0
2006-08-11 10:20:00,40.83,41.12,40.83,41.1,53500.0,21.9032,22.0588,21.9032,22.0481,53500.0
2006-08-11 10:25:00,41.09,41.16,40.98,41.08,66500.0,22.0427,22.0803,21.9837,22.0373,66500.0
2006-08-11 10:30:00,41.09,41.23,41.06,41.21,33100.0,22.0427,22.1178,22.0266,22.1071,33100.0
2006-08-11 10:35:00,41.21,41.22,41.1,41.15,19600.0,22.1071,22.1125,22.0481,22.0749,19600.0
2006-08-11 10:40:00,41.15,41.18,41.05,41.14,30100.0,22.0749,22.091,22.0213,22.0695,30100.0
2006-08-11 10:45:00,41.15,41.23,41.13,41.21,20300.0,22.0749,22.1178,22.0642,22.1071,20300.0
2006-08-11 10:50:00,41.21,41.23,41.14,41.16,21200.0,22.1071,22.1178,22.0695,22.0803,21200.0
2006-08-11 10:55:00,41.17,41.21,41.12,41.12,17500.0,22.0856,22.1071,22.0588,22.0588,17500.0
2006-08-11 11:00:00,41.14,41.14,41.02,41.1,14800.0,22.0695,22.0695,22.0052,22.0481,14800.0
2006-08-11 11:05:00,41.11,41.17,41.06,41.07,14200.0,22.0534,22.0856,22.0266,22.032,14200.0
2006-08-11 11:10:00,41.08,41.21,41.08,41.2,18900.0,22.0373,22.1071,22.0373,22.1017,18900.0
2006-08-11 11:15:00,41.19,41.19,41.1,41.1,11700.0,22.0964,22.0964,22.0481,22.0481,11700.0
2006-08-11 11:20:00,41.1,41.1,40.97,40.98,14900.0,22.0481,22.0481,21.9783,21.9837,14900.0
2006-08-11 11:25:00,40.96,41.0,40.94,40.96,20000.0,21.973,21.9944,21.9622,21.973,20000.0
2006-08-11 11:30:00,40.96,41.0,40.92,40.95,14800.0,21.973,21.9944,21.9515,21.9676,14800.0
2006-08-11 11:35:00,40.97,40.97,40.91,40.95,11300.0,21.9783,21.9783,21.9462,21.9676,11300.0
2006-08-11 11:40:00,40.95,40.95,40.92,40.92,4900.0,21.9676,21.9676,21.9515,21.9515,4900.0
2006-08-11 11:45:00,40.94,40.97,40.8,40.81,17900.0,21.9622,21.9783,21.8871,21.8925,17900.0
2006-08-11 11:50:00,40.81,40.85,40.7,40.75,29500.0,21.8925,21.914,21.8335,21.8603,29500.0
2006-08-11 11:55:00,40.76,40.77,40.59,40.6,64200.0,21.8657,21.871,21.7745,21.7799,64200.0
2006-08-11 12:00:00,40.6,40.64,40.52,40.6,55500.0,21.7799,21.8013,21.7369,21.7799,55500.0
2006-08-11 12:05:00,40.59,40.72,40.54,40.7,22700.0,21.7745,21.8442,21.7477,21.8335,22700.0
2006-08-11 12:10:00,40.69,40.75,40.61,40.72,38200.0,21.8281,21.8603,21.7852,21.8442,38200.0
2006-08-11 12:15:00,40.74,40.75,40.68,40.68,8900.0,21.855,21.8603,21.8228,21.8228,8900.0
2006-08-11 12:20:00,40.68,40.75,40.68,40.73,9500.0,21.8228,21.8603,21.8228,21.8496,9500.0
2006-08-11 12:25:00,40.73,40.74,40.7,40.73,10300.0,21.8496,21.855,21.8335,21.8496,10300.0
2006-08-11 12:30:00,40.73,40.81,40.7,40.75,18300.0,21.8496,21.8925,21.8335,21.8603,18300.0
2006-08-11 12:35:00,40.74,40.81,40.72,40.81,13800.0,21.855,21.8925,21.8442,21.8925,13800.0
2006-08-11 12:40:00,40.81,40.9,40.81,40.89,18000.0,21.8925,21.9408,21.8925,21.9354,18000.0
2006-08-11 12:45:00,40.89,40.94,40.82,40.82,18300.0,21.9354,21.9622,21.8979,21.8979,18300.0
2006-08-11 12:50:00,40.8,40.8,40.72,40.72,24300.0,21.8871,21.8871,21.8442,21.8442,24300.0
2006-08-11 12:55:00,40.72,40.8,40.65,40.74,27700.0,21.8442,21.8871,21.8067,21.855,27700.0
2006-08-11 13:00:00,40.74,40.85,40.74,40.8,15500.0,21.855,21.914,21.855,21.8871,15500.0
2006-08-11 13:05:00,40.81,40.84,40.57,40.6,69800.0,21.8925,21.9086,21.7638,21.7799,69800.0
2006-08-11 13:10:00,40.6,40.6,40.54,40.57,42500.0,21.7799,21.7799,21.7477,21.7638,42500.0
2006-08-11 13:15:00,40.57,40.57,40.48,40.5,54900.0,21.7638,21.7638,21.7155,21.7262,54900.0
2006-08-11 13:20:00,40.51,40.52,40.31,40.34,162700.0,21.7316,21.7369,21.6243,21.6404,162700.0
2006-08-11 13:25:00,40.34,40.38,40.28,40.34,127000.0,21.6404,21.6618,21.6082,21.6404,127000.0
2006-08-11 13:30:00,40.34,40.44,40.34,40.43,34100.0,21.6404,21.694,21.6404,21.6887,34100.0
2006-08-11 13:35:00,40.42,40.49,40.42,40.48,24500.0,21.6833,21.7208,21.6833,21.7155,24500.0
2006-08-11 13:40:00,40.47,40.54,40.47,40.54,29800.0,21.7101,21.7477,21.7101,21.7477,29800.0
2006-08-11 13:45:00,40.54,40.55,40.44,40.48,22200.0,21.7477,21.753,21.694,21.7155,22200.0
2006-08-11 13:50:00,40.5,40.66,40.49,40.64,29900.0,21.7262,21.812,21.7208,21.8013,29900.0
2006-08-11 13:55:00,40.65,40.7,40.56,40.56,30900.0,21.8067,21.8335,21.7584,21.7584,30900.0
2006-08-11 14:00:00,40.56,40.71,40.54,40.63,39700.0,21.7584,21.8389,21.7477,21.7959,39700.0
2006-08-11 14:05:00,40.63,40.64,40.59,40.63,13300.0,21.7959,21.8013,21.7745,21.7959,13300.0
2006-08-11 14:10:00,40.63,40.64,40.56,40.59,21800.0,21.7959,21.8013,21.7584,21.7745,21800.0
2006-08-11 14:15:00,40.58,40.65,40.58,40.62,12300.0,21.7691,21.8067,21.7691,21.7906,12300.0
2006-08-11 14:20:00,40.63,40.72,40.58,40.63,53700.0,21.7959,21.8442,21.7691,21.7959,53700.0
2006-08-11 14:25:00,40.63,40.7,40.63,40.69,29700.0,21.7959,21.8335,21.7959,21.8281,29700.0
2006-08-11 14:30:00,40.7,40.7,40.45,40.52,49900.0,21.8335,21.8335,21.6994,21.7369,49900.0
2006-08-11 14:35:00,40.52,40.56,40.47,40.52,52900.0,21.7369,21.7584,21.7101,21.7369,52900.0
2006-08-11 14:40:00,40.51,40.6,40.45,40.51,54300.0,21.7316,21.7799,21.6994,21.7316,54300.0
2006-08-11 14:45:00,40.51,40.52,40.4,40.45,66300.0,21.7316,21.7369,21.6726,21.6994,66300.0
2006-08-11 14:50:00,40.44,40.45,40.39,40.43,33600.0,21.694,21.6994,21.6672,21.6887,33600.0
2006-08-11 14:55:00,40.43,40.45,40.36,40.39,47000.0,21.6887,21.6994,21.6511,21.6672,47000.0
2006-08-11 15:00:00,40.39,40.43,40.35,40.37,76400.0,21.6672,21.6887,21.6457,21.6565,76400.0
2006-08-11 15:05:00,40.36,40.46,40.34,40.38,59900.0,21.6511,21.7048,21.6404,21.6618,59900.0
2006-08-11 15:10:00,40.39,40.42,40.33,40.41,26600.0,21.6672,21.6833,21.635,21.6779,26600.0
2006-08-11 15:15:00,40.4,40.45,40.4,40.43,75600.0,21.6726,21.6994,21.6726,21.6887,75600.0
2006-08-11 15:20:00,40.43,40.46,40.39,40.45,39300.0,21.6887,21.7048,21.6672,21.6994,39300.0
2006-08-11 15:25:00,40.44,40.48,40.42,40.43,36900.0,21.694,21.7155,21.6833,21.6887,36900.0
2006-08-11 15:30:00,40.43,40.52,40.43,40.5,66000.0,21.6887,21.7369,21.6887,21.7262,66000.0
2006-08-11 15:35:00,40.51,40.55,40.46,40.48,42900.0,21.7316,21.753,21.7048,21.7155,42900.0
2006-08-11 15:40:00,40.48,40.58,40.47,40.58,69800.0,21.7155,21.7691,21.7101,21.7691,69800.0
2006-08-11 15:45:00,40.58,40.61,40.53,40.6,83200.0,21.7691,21.7852,21.7423,21.7799,83200.0
2006-08-11 15:50:00,40.61,40.62,40.54,40.6,166300.0,21.7852,21.7906,21.7477,21.7799,166300.0
2006-08-11 15:55:00,40.6,40.65,40.56,40.62,153700.0,21.7799,21.8067,21.7584,21.7906,153700.0
2006-08-14 09:30:00,40.98,41.05,40.9,41.02,64600.0,21.9837,22.0213,21.9408,22.0052,64600.0
2006-08-14 09:35:00,41.03,41.05,40.82,40.94,45400.0,22.0105,22.0213,21.8979,21.9622,45400.0
2006-08-14 09:40:00,40.95,41.03,40.85,40.87,49300.0,21.9676,22.0105,21.914,21.9247,49300.0
2006-08-14 09:45:00,40.87,40.9,40.65,40.69,62400.0,21.9247,21.9408,21.8067,21.8281,62400.0
2006-08-14 09:50:00,40.67,40.73,40.65,40.72,41000.0,21.8174,21.8496,21.8067,21.8442,41000.0
2006-08-14 09:55:00,40.74,40.83,40.7,40.75,43700.0,21.855,21.9032,21.8335,21.8603,43700.0
2006-08-14 10:00:00,40.77,40.8,40.63,40.64,44700.0,21.871,21.8871,21.7959,21.8013,44700.0
2006-08-14 10:05:00,40.66,40.78,40.64,40.74,31300.0,21.812,21.8764,21.8013,21.855,31300.0
2006-08-14 10:10:00,40.75,40.8,40.72,40.72,24500.0,21.8603,21.8871,21.8442,21.8442,24500.0
2006-08-14 10:15:00,40.73,40.74,40.62,40.65,21600.0,21.8496,21.855,21.7906,21.8067,21600.0
2006-08-14 10:20:00,40.65,40.82,40.64,40.78,37400.0,21.8067,21.8979,21.8013,21.8764,37400.0
2006-08-14 10:25:00,40.77,40.77,40.68,40.73,14200.0,21.871,21.871,21.8228,21.8496,14200.0
2006-08-14 10:30:00,40.72,40.83,40.72,40.78,35200.0,21.8442,21.9032,21.8442,21.8764,35200.0
2006-08-14 10:35:00,40.78,40.88,40.74,40.82,22000.0,21.8764,21.9301,21.855,21.8979,22000.0
2006-08-14 10:40:00,40.83,40.89,40.81,40.86,23500.0,21.9032,21.9354,21.8925,21.9193,23500.0
2006-08-14 10:45:00,40.87,40.92,40.82,40.89,19700.0,21.9247,21.9515,21.8979,21.9354,19700.0
2006-08-14 10:50:00,40.9,41.12,40.9,41.07,71200.0,21.9408,22.0588,21.9408,22.032,71200.0
2006-08-14 10:55:00,41.08,41.2,41.05,41.19,34500.0,22.0373,22.1017,22.0213,22.0964,34500.0
2006-08-14 11:00:00,41.19,41.39,41.11,41.38,65100.0,22.0964,22.2036,22.0534,22.1983,65100.0
2006-08-14 11:05:00,41.38,41.57,41.37,41.48,95200.0,22.1983,22.3002,22.1929,22.2519,95200.0
2006-08-14 11:10:00,41.5,41.56,41.43,41.44,49500.0,22.2627,22.2948,22.2251,22.2305,49500.0
2006-08-14 11:15:00,41.45,41.55,41.38,41.38,35000.0,22.2358,22.2895,22.1983,22.1983,35000.0
2006-08-14 11:20:00,41.4,41.45,41.37,41.43,23500.0,22.209,22.2358,22.1929,22.2251,23500.0
2006-08-14 11:25:00,41.43,41.55,41.43,41.52,32700.0,22.2251,22.2895,22.2251,22.2734,32700.0
2006-08-14 11:30:00,41.51,41.53,41.47,41.47,7200.0,22.268,22.2788,22.2466,22.2466,7200.0
2006-08-14 11:35:00,41.46,41.46,41.41,41.42,14000.0,22.2412,22.2412,22.2144,22.2197,14000.0
2006-08-14 11:40:00,41.42,41.51,41.42,41.49,14800.0,22.2197,22.268,22.2197,22.2573,14800.0
2006-08-14 11:45:00,41.49,41.55,41.48,41.5,27500.0,22.2573,22.2895,22.2519,22.2627,27500.0
2006-08-14 11:50:00,41.51,41.58,41.5,41.55,15900.0,22.268,22.3056,22.2627,22.2895,15900.0
2006-08-14 11:55:00,41.55,41.69,41.55,41.65,54600.0,22.2895,22.3646,22.2895,22.3431,54600.0
2006-08-14 12:00:00,41.65,41.68,41.56,41.61,20500.0,22.3431,22.3592,22.2948,22.3217,20500.0
2006-08-14 12:05:00,41.59,41.61,41.54,41.57,14200.0,22.3109,22.3217,22.2841,22.3002,14200.0
2006-08-14 12:10:00,41.57,41.64,41.54,41.63,14500.0,22.3002,22.3378,22.2841,22.3324,14500.0
2006-08-14 12:15:00,41.63,41.73,41.61,41.72,25300.0,22.3324,22.386,22.3217,22.3807,25300.0
2006-08-14 12:20:00,41.72,41.75,41.71,41.75,31600.0,22.3807,22.3968,22.3753,22.3968,31600.0
2006-08-14 12:25:00,41.75,41.78,41.74,41.77,25400.0,22.3968,22.4129,22.3914,22.4075,25400.0
2006-08-14 12:30:00,41.77,41.77,41.66,41.69,16800.0,22.4075,22.4075,22.3485,22.3646,16800.0
2006-08-14 12:35:00,41.68,41.69,41.55,41.55,19400.0,22.3592,22.3646,22.2895,22.2895,19400.0
2006-08-14 12:40:00,41.56,41.56,41.51,41.52,13500.0,22.2948,22.2948,22.268,22.2734,13500.0
2006-08-14 12:45:00,41.51,41.62,41.51,41.62,11800.0,22.268,22.327,22.268,22.327,11800.0
2006-08-14 12:50:00,41.62,41.63,41.56,41.6,10500.0,22.327,22.3324,22.2948,22.3163,10500.0
2006-08-14 12:55:00,41.6,41.6,41.53,41.54,7800.0,22.3163,22.3163,22.2788,22.2841,7800.0
2006-08-14 13:00:00,41.52,41.52,41.46,41.49,13400.0,22.2734,22.2734,22.2412,22.2573,13400.0
2006-08-14 13:05:00,41.49,41.56,41.49,41.55,15000.0,22.2573,22.2948,22.2573,22.2895,15000.0
2006-08-14 13:10:00,41.55,41.55,41.46,41.46,22500.0,22.2895,22.2895,22.2412,22.2412,22500.0
2006-08-14 13:15:00,41.47,41.52,40.46,41.44,8900.0,22.2466,22.2734,21.7048,22.2305,8900.0
2006-08-14 13:20:00,41.43,41.49,41.38,41.44,13800.0,22.2251,22.2573,22.1983,22.2305,13800.0
2006-08-14 13:25:00,41.43,41.45,41.35,41.45,14700.0,22.2251,22.2358,22.1822,22.2358,14700.0
2006-08-14 13:30:00,41.45,41.57,41.45,41.57,17500.0,22.2358,22.3002,22.2358,22.3002,17500.0
2006-08-14 13:35:00,41.56,41.57,41.51,41.56,11600.0,22.2948,22.3002,22.268,22.2948,11600.0
2006-08-14 13:40:00,41.56,41.59,41.56,41.58,10000.0,22.2948,22.3109,22.2948,22.3056,10000.0
2006-08-14 13:45:00,41.58,41.68,41.57,41.62,17000.0,22.3056,22.3592,22.3002,22.327,17000.0
2006-08-14 13:50:00,41.62,41.62,41.44,41.47,27900.0,22.327,22.327,22.2305,22.2466,27900.0
2006-08-14 13:55:00,41.48,41.51,41.38,41.41,39500.0,22.2519,22.268,22.1983,22.2144,39500.0
2006-08-14 14:00:00,41.41,41.49,41.32,41.33,33600.0,22.2144,22.2573,22.1661,22.1715,33600.0
2006-08-14 14:05:00,41.33,41.33,41.18,41.19,72000.0,22.1715,22.1715,22.091,22.0964,72000.0
2006-08-14 14:10:00,41.18,41.2,41.11,41.17,51800.0,22.091,22.1017,22.0534,22.0856,51800.0
2006-08-14 14:15:00,41.17,41.3,41.16,41.23,57800.0,22.0856,22.1554,22.0803,22.1178,57800.0
2006-08-14 14:20:00,41.23,41.24,41.11,41.13,50200.0,22.1178,22.1232,22.0534,22.0642,50200.0
2006-08-14 14:25:00,41.13,41.19,41.1,41.12,65500.0,22.0642,22.0964,22.0481,22.0588,65500.0
2006-08-14 14:30:00,41.12,41.12,41.0,41.04,44200.0,22.0588,22.0588,21.9944,22.0159,44200.0
2006-08-14 14:35:00,41.05,41.18,41.01,41.18,45200.0,22.0213,22.091,21.9998,22.091,45200.0
2006-08-14 14:40:00,41.18,41.22,41.18,41.21,30400.0,22.091,22.1125,22.091,22.1071,30400.0
2006-08-14 14:45:00,41.21,41.22,41.13,41.15,21200.0,22.1071,22.1125,22.0642,22.0749,21200.0
2006-08-14 14:50:00,41.16,41.16,40.88,40.88,59800.0,22.0803,22.0803,21.9301,21.9301,59800.0
2006-08-14 14:55:00,40.87,40.98,40.83,40.98,42600.0,21.9247,21.9837,21.9032,21.9837,42600.0
2006-08-14 15:00:00,40.97,40.97,40.83,40.84,55600.0,21.9783,21.9783,21.9032,21.9086,55600.0
2006-08-14 15:05:00,40.84,40.85,40.75,40.79,46000.0,21.9086,21.914,21.8603,21.8818,46000.0
2006-08-14 15:10:00,40.79,40.87,40.77,40.77,42400.0,21.8818,21.9247,21.871,21.871,42400.0
2006-08-14 15:15:00,40.78,40.78,40.68,40.71,51800.0,21.8764,21.8764,21.8228,21.8389,51800.0
2006-08-14 15:20:00,40.7,40.73,40.63,40.68,48700.0,21.8335,21.8496,21.7959,21.8228,48700.0
2006-08-14 15:25:00,40.69,40.81,40.68,40.72,63500.0,21.8281,21.8925,21.8228,21.8442,63500.0
2006-08-14 15:30:00,40.72,40.73,40.62,40.7,49400.0,21.8442,21.8496,21.7906,21.8335,49400.0
2006-08-14 15:35:00,40.68,40.8,40.68,40.73,53700.0,21.8228,21.8871,21.8228,21.8496,53700.0
2006-08-14 15:40:00,40.73,40.88,40.73,40.82,34900.0,21.8496,21.9301,21.8496,21.8979,34900.0
2006-08-14 15:45:00,40.83,40.83,40.77,40.77,18400.0,21.9032,21.9032,21.871,21.871,18400.0
2006-08-14 15:50:00,40.78,40.79,40.74,40.78,29000.0,21.8764,21.8818,21.855,21.8764,29000.0
2006-08-14 15:55:00,40.78,40.8,40.71,40.71,97700.0,21.8764,21.8871,21.8389,21.8389,97700.0
2006-08-15 09:30:00,41.49,41.86,41.34,41.67,145600.0,22.2573,22.4558,22.1768,22.3539,145600.0
2006-08-15 09:35:00,41.62,41.8,41.49,41.64,74400.0,22.327,22.4236,22.2573,22.3378,74400.0
2006-08-15 09:40:00,41.64,41.79,41.47,41.5,57100.0,22.3378,22.4182,22.2466,22.2627,57100.0
2006-08-15 09:45:00,41.5,41.75,41.5,41.66,68000.0,22.2627,22.3968,22.2627,22.3485,68000.0
2006-08-15 09:50:00,41.67,41.72,41.3,41.31,64600.0,22.3539,22.3807,22.1554,22.1607,64600.0
2006-08-15 09:55:00,41.32,41.6,41.28,41.53,75800.0,22.1661,22.3163,22.1446,22.2788,75800.0
2006-08-15 10:00:00,41.54,41.61,41.4,41.44,86900.0,22.2841,22.3217,22.209,22.2305,86900.0
2006-08-15 10:05:00,41.46,41.62,41.45,41.56,34100.0,22.2412,22.327,22.2358,22.2948,34100.0
2006-08-15 10:10:00,41.57,41.66,41.47,41.64,38800.0,22.3002,22.3485,22.2466,22.3378,38800.0
2006-08-15 10:15:00,41.64,41.64,41.48,41.48,65500.0,22.3378,22.3378,22.2519,22.2519,65500.0
2006-08-15 10:20:00,41.49,41.59,41.47,41.48,20800.0,22.2573,22.3109,22.2466,22.2519,20800.0
2006-08-15 10:25:00,41.49,41.67,41.48,41.67,33000.0,22.2573,22.3539,22.2519,22.3539,33000.0
2006-08-15 10:30:00,41.67,41.81,41.67,41.79,54100.0,22.3539,22.429,22.3539,22.4182,54100.0
2006-08-15 10:35:00,41.81,41.9,41.75,41.89,56300.0,22.429,22.4772,22.3968,22.4719,56300.0
2006-08-15 10:40:00,41.9,42.15,41.9,42.15,103000.0,22.4772,22.6113,22.4772,22.6113,103000.0
2006-08-15 10:45:00,42.15,42.23,42.1,42.14,73800.0,22.6113,22.6543,22.5845,22.606,73800.0
2006-08-15 10:50:00,42.14,42.18,41.99,42.07,53400.0,22.606,22.6274,22.5255,22.5684,53400.0
2006-08-15 10:55:00,42.07,42.17,42.07,42.16,21200.0,22.5684,22.6221,22.5684,22.6167,21200.0
2006-08-15 11:00:00,42.17,42.26,42.15,42.26,55300.0,22.6221,22.6704,22.6113,22.6704,55300.0
2006-08-15 11:05:00,42.26,42.34,42.24,42.33,48800.0,22.6704,22.7133,22.6596,22.7079,48800.0
2006-08-15 11:10:00,42.33,42.38,42.24,42.26,79400.0,22.7079,22.7347,22.6596,22.6704,79400.0
2006-08-15 11:15:00,42.25,42.26,42.16,42.26,37300.0,22.665,22.6704,22.6167,22.6704,37300.0
2006-08-15 11:20:00,42.26,42.28,42.25,42.26,38800.0,22.6704,22.6811,22.665,22.6704,38800.0
2006-08-15 11:25:00,42.26,42.31,42.25,42.28,23800.0,22.6704,22.6972,22.665,22.6811,23800.0
2006-08-15 11:30:00,42.29,42.29,42.14,42.18,57200.0,22.6865,22.6865,22.606,22.6274,57200.0
2006-08-15 11:35:00,42.19,42.34,42.16,42.31,42000.0,22.6328,22.7133,22.6167,22.6972,42000.0
2006-08-15 11:40:00,42.32,42.46,42.32,42.45,63800.0,22.7025,22.7776,22.7025,22.7723,63800.0
2006-08-15 11:45:00,42.46,42.48,42.4,42.42,29500.0,22.7776,22.7884,22.7455,22.7562,29500.0
2006-08-15 11:50:00,42.42,42.5,42.19,42.22,85100.0,22.7562,22.7991,22.6328,22.6489,85100.0
2006-08-15 11:55:00,42.21,42.23,42.09,42.1,36300.0,22.6435,22.6543,22.5792,22.5845,36300.0
2006-08-15 12:00:00,42.1,42.17,42.06,42.06,48300.0,22.5845,22.6221,22.5631,22.5631,48300.0
2006-08-15 12:05:00,42.07,42.11,42.01,42.04,35500.0,22.5684,22.5899,22.5362,22.5523,35500.0
2006-08-15 12:10:00,42.04,42.11,42.02,42.08,29400.0,22.5523,22.5899,22.5416,22.5738,29400.0
2006-08-15 12:15:00,42.09,42.09,42.01,42.02,10900.0,22.5792,22.5792,22.5362,22.5416,10900.0
2006-08-15 12:20:00,42.03,42.12,42.03,42.11,18100.0,22.547,22.5953,22.547,22.5899,18100.0
2006-08-15 12:25:00,42.11,42.12,41.99,42.05,19400.0,22.5899,22.5953,22.5255,22.5577,19400.0
2006-08-15 12:30:00,42.06,42.06,42.05,42.06,7800.0,22.5631,22.5631,22.5577,22.5631,7800.0
2006-08-15 12:35:00,42.07,42.12,42.07,42.11,5600.0,22.5684,22.5953,22.5684,22.5899,5600.0
2006-08-15 12:40:00,42.12,42.16,42.08,42.09,14500.0,22.5953,22.6167,22.5738,22.5792,14500.0
2006-08-15 12:45:00,42.11,42.18,42.1,42.18,19400.0,22.5899,22.6274,22.5845,22.6274,19400.0
2006-08-15 12:50:00,42.17,42.3,42.16,42.24,42000.0,22.6221,22.6918,22.6167,22.6596,42000.0
2006-08-15 12:55:00,42.21,42.31,42.17,42.3,37700.0,22.6435,22.6972,22.6221,22.6918,37700.0
2006-08-15 13:00:00,42.3,42.33,42.05,42.22,70100.0,22.6918,22.7079,22.5577,22.6489,70100.0
2006-08-15 13:05:00,42.22,42.26,42.21,42.21,25400.0,22.6489,22.6704,22.6435,22.6435,25400.0
2006-08-15 13:10:00,42.21,42.24,42.12,42.23,31800.0,22.6435,22.6596,22.5953,22.6543,31800.0
2006-08-15 13:15:00,42.24,42.25,42.13,42.24,45800.0,22.6596,22.665,22.6006,22.6596,45800.0
2006-08-15 13:20:00,42.25,42.38,42.24,42.37,30400.0,22.665,22.7347,22.6596,22.7294,30400.0
2006-08-15 13:25:00,42.36,42.42,42.3,42.3,30400.0,22.724,22.7562,22.6918,22.6918,30400.0
2006-08-15 13:30:00,42.3,42.54,42.3,42.45,57800.0,22.6918,22.8206,22.6918,22.7723,57800.0
2006-08-15 13:35:00,42.45,42.51,42.42,42.45,51400.0,22.7723,22.8045,22.7562,22.7723,51400.0
2006-08-15 13:40:00,42.45,42.47,42.4,42.42,15200.0,22.7723,22.783,22.7455,22.7562,15200.0
2006-08-15 13:45:00,42.43,42.43,42.25,42.31,40100.0,22.7616,22.7616,22.665,22.6972,40100.0
2006-08-15 13:50:00,42.32,42.33,42.3,42.3,13000.0,22.7025,22.7079,22.6918,22.6918,13000.0
2006-08-15 13:55:00,42.3,42.33,42.24,42.33,14500.0,22.6918,22.7079,22.6596,22.7079,14500.0
2006-08-15 14:00:00,42.32,42.38,42.25,42.36,35200.0,22.7025,22.7347,22.665,22.724,35200.0
2006-08-15 14:05:00,42.37,42.48,42.37,42.47,30200.0,22.7294,22.7884,22.7294,22.783,30200.0
2006-08-15 14:10:00,42.47,42.51,42.42,42.47,71100.0,22.783,22.8045,22.7562,22.783,71100.0
2006-08-15 14:15:00,42.48,42.52,42.46,42.49,76000.0,22.7884,22.8098,22.7776,22.7937,76000.0
2006-08-15 14:20:00,42.5,42.63,42.44,42.61,47000.0,22.7991,22.8688,22.7669,22.8581,47000.0
2006-08-15 14:25:00,42.63,42.68,42.52,42.55,51400.0,22.8688,22.8957,22.8098,22.8259,51400.0
2006-08-15 14:30:00,42.56,42.63,42.55,42.62,36500.0,22.8313,22.8688,22.8259,22.8635,36500.0
2006-08-15 14:35:00,42.63,42.75,42.61,42.66,87900.0,22.8688,22.9332,22.8581,22.8849,87900.0
2006-08-15 14:40:00,42.66,42.7,42.62,42.68,25000.0,22.8849,22.9064,22.8635,22.8957,25000.0
2006-08-15 14:45:00,42.69,42.77,42.68,42.72,72300.0,22.901,22.9439,22.8957,22.9171,72300.0
2006-08-15 14:50:00,42.72,42.72,42.55,42.57,49400.0,22.9171,22.9171,22.8259,22.8367,49400.0
2006-08-15 14:55:00,42.58,42.73,42.58,42.7,58300.0,22.842,22.9225,22.842,22.9064,58300.0
2006-08-15 15:00:00,42.71,42.75,42.58,42.62,73600.0,22.9118,22.9332,22.842,22.8635,73600.0
2006-08-15 15:05:00,42.61,42.75,42.59,42.65,95500.0,22.8581,22.9332,22.8474,22.8796,95500.0
2006-08-15 15:10:00,42.64,42.68,42.54,42.55,65700.0,22.8742,22.8957,22.8206,22.8259,65700.0
2006-08-15 15:15:00,42.55,42.61,42.55,42.57,57600.0,22.8259,22.8581,22.8259,22.8367,57600.0
2006-08-15 15:20:00,42.56,42.68,42.55,42.68,32200.0,22.8313,22.8957,22.8259,22.8957,32200.0
2006-08-15 15:25:00,42.68,42.81,42.67,42.78,123900.0,22.8957,22.9654,22.8903,22.9493,123900.0
2006-08-15 15:30:00,42.79,42.91,42.79,42.83,126100.0,22.9547,23.0191,22.9547,22.9761,126100.0
2006-08-15 15:35:00,42.83,42.85,42.77,42.78,67300.0,22.9761,22.9869,22.9439,22.9493,67300.0
2006-08-15 15:40:00,42.77,42.89,42.77,42.87,81900.0,22.9439,23.0083,22.9439,22.9976,81900.0
2006-08-15 15:45:00,42.87,42.97,42.82,42.86,138800.0,22.9976,23.0512,22.9708,22.9922,138800.0
2006-08-15 15:50:00,42.86,42.89,42.84,42.86,136500.0,22.9922,23.0083,22.9815,22.9922,136500.0
2006-08-15 15:55:00,42.86,42.88,42.74,42.84,187900.0,22.9922,23.003,22.9279,22.9815,187900.0
2006-08-16 09:30:00,42.51,43.26,42.5,42.7,306900.0,22.8045,23.2068,22.7991,22.9064,306900.0
2006-08-16 09:35:00,42.7,42.95,42.61,42.82,169100.0,22.9064,23.0405,22.8581,22.9708,169100.0
2006-08-16 09:40:00,42.82,42.92,42.69,42.74,73200.0,22.9708,23.0244,22.901,22.9279,73200.0
2006-08-16 09:45:00,42.74,43.11,42.71,43.05,192400.0,22.9279,23.1263,22.9118,23.0942,192400.0
2006-08-16 09:50:00,43.05,43.4,43.01,43.23,128700.0,23.0942,23.2819,23.0727,23.1907,128700.0
2006-08-16 09:55:00,43.24,43.25,43.06,43.06,72100.0,23.1961,23.2014,23.0995,23.0995,72100.0
2006-08-16 10:00:00,43.06,43.43,43.05,43.37,81200.0,23.0995,23.298,23.0942,23.2658,81200.0
2006-08-16 10:05:00,43.38,43.58,43.37,43.49,155500.0,23.2712,23.3785,23.2658,23.3302,155500.0
2006-08-16 10:10:00,43.49,43.72,43.47,43.64,119900.0,23.3302,23.4536,23.3195,23.4107,119900.0
2006-08-16 10:15:00,43.65,43.65,43.49,43.51,94300.0,23.416,23.416,23.3302,23.3409,94300.0
2006-08-16 10:20:00,43.51,43.58,43.45,43.57,76800.0,23.3409,23.3785,23.3087,23.3731,76800.0
2006-08-16 10:25:00,43.57,43.78,43.57,43.78,90300.0,23.3731,23.4858,23.3731,23.4858,90300.0
2006-08-16 10:30:00,43.77,43.85,43.72,43.81,80600.0,23.4804,23.5233,23.4536,23.5019,80600.0
2006-08-16 10:35:00,43.8,43.81,43.75,43.79,81000.0,23.4965,23.5019,23.4697,23.4911,81000.0
2006-08-16 10:40:00,43.79,44.3,43.79,44.28,164800.0,23.4911,23.7647,23.4911,23.754,164800.0
2006-08-16 10:45:00,44.28,44.3,43.92,44.02,144700.0,23.754,23.7647,23.5609,23.6145,144700.0
2006-08-16 10:50:00,44.02,44.12,43.99,44.05,81700.0,23.6145,23.6682,23.5984,23.6306,81700.0
2006-08-16 10:55:00,44.06,44.28,44.05,44.22,83000.0,23.636,23.754,23.6306,23.7218,83000.0
2006-08-16 11:00:00,44.23,44.23,44.0,44.01,51700.0,23.7272,23.7272,23.6038,23.6091,51700.0
2006-08-16 11:05:00,44.01,44.18,44.0,44.15,46000.0,23.6091,23.7003,23.6038,23.6842,46000.0
2006-08-16 11:10:00,44.16,44.16,44.02,44.11,40200.0,23.6896,23.6896,23.6145,23.6628,40200.0
2006-08-16 11:15:00,44.1,44.1,43.91,43.91,59100.0,23.6574,23.6574,23.5555,23.5555,59100.0
2006-08-16 11:20:00,43.91,43.95,43.84,43.92,117000.0,23.5555,23.577,23.5179,23.5609,117000.0
2006-08-16 11:25:00,43.92,44.07,43.92,44.0,36700.0,23.5609,23.6413,23.5609,23.6038,36700.0
2006-08-16 11:30:00,44.01,44.14,44.0,44.03,41200.0,23.6091,23.6789,23.6038,23.6199,41200.0
2006-08-16 11:35:00,44.01,44.02,43.96,44.02,46800.0,23.6091,23.6145,23.5823,23.6145,46800.0
2006-08-16 11:40:00,44.02,44.04,44.01,44.03,10700.0,23.6145,23.6252,23.6091,23.6199,10700.0
2006-08-16 11:45:00,44.03,44.13,44.03,44.06,34000.0,23.6199,23.6735,23.6199,23.636,34000.0
2006-08-16 11:50:00,44.06,44.1,44.0,44.06,40400.0,23.636,23.6574,23.6038,23.636,40400.0
2006-08-16 11:55:00,44.06,44.06,44.01,44.01,13100.0,23.636,23.636,23.6091,23.6091,13100.0
2006-08-16 12:00:00,44.01,44.03,44.01,44.01,14100.0,23.6091,23.6199,23.6091,23.6091,14100.0
2006-08-16 12:05:00,44.01,44.07,43.98,44.07,16400.0,23.6091,23.6413,23.5931,23.6413,16400.0
2006-08-16 12:10:00,44.07,44.14,44.02,44.12,28400.0,23.6413,23.6789,23.6145,23.6682,28400.0
2006-08-16 12:15:00,44.12,44.34,44.11,44.25,76500.0,23.6682,23.7862,23.6628,23.7379,76500.0
2006-08-16 12:20:00,44.25,44.35,44.18,44.32,46700.0,23.7379,23.7915,23.7003,23.7754,46700.0
2006-08-16 12:25:00,44.32,44.37,44.28,44.33,38400.0,23.7754,23.8023,23.754,23.7808,38400.0
2006-08-16 12:30:00,44.33,44.4,44.32,44.33,49100.0,23.7808,23.8184,23.7754,23.7808,49100.0
2006-08-16 12:35:00,44.34,44.4,44.3,44.31,28500.0,23.7862,23.8184,23.7647,23.7701,28500.0
2006-08-16 12:40:00,44.32,44.49,44.32,44.43,49100.0,23.7754,23.8666,23.7754,23.8345,49100.0
2006-08-16 12:45:00,44.43,44.45,44.27,44.28,32100.0,23.8345,23.8452,23.7486,23.754,32100.0
2006-08-16 12:50:00,44.28,44.28,44.12,44.19,65100.0,23.754,23.754,23.6682,23.7057,65100.0
2006-08-16 12:55:00,44.16,44.23,44.11,44.15,31800.0,23.6896,23.7272,23.6628,23.6842,31800.0
2006-08-16 13:00:00,44.15,44.18,44.09,44.18,26300.0,23.6842,23.7003,23.6521,23.7003,26300.0
2006-08-16 13:05:00,44.18,44.26,44.17,44.26,38100.0,23.7003,23.7433,23.695,23.7433,38100.0
2006-08-16 13:10:00,44.26,44.36,44.26,44.32,20100.0,23.7433,23.7969,23.7433,23.7754,20100.0
2006-08-16 13:15:00,44.34,44.45,44.34,44.41,40900.0,23.7862,23.8452,23.7862,23.8237,40900.0
2006-08-16 13:20:00,44.4,44.41,44.3,44.32,58200.0,23.8184,23.8237,23.7647,23.7754,58200.0
2006-08-16 13:25:00,44.31,44.31,44.08,44.21,76100.0,23.7701,23.7701,23.6467,23.7164,76100.0
2006-08-16 13:30:00,44.21,44.24,44.16,44.16,35700.0,23.7164,23.7325,23.6896,23.6896,35700.0
2006-08-16 13:35:00,44.15,44.22,44.09,44.21,58000.0,23.6842,23.7218,23.6521,23.7164,58000.0
2006-08-16 13:40:00,44.2,44.28,44.2,44.26,15400.0,23.7111,23.754,23.7111,23.7433,15400.0
2006-08-16 13:45:00,44.26,44.3,44.25,44.27,22700.0,23.7433,23.7647,23.7379,23.7486,22700.0
2006-08-16 13:50:00,44.29,44.37,44.28,44.33,38400.0,23.7594,23.8023,23.754,23.7808,38400.0
2006-08-16 13:55:00,44.34,44.36,44.22,44.22,16800.0,23.7862,23.7969,23.7218,23.7218,16800.0
2006-08-16 14:00:00,44.22,44.32,44.2,44.2,45200.0,23.7218,23.7754,23.7111,23.7111,45200.0
2006-08-16 14:05:00,44.21,44.28,44.14,44.27,42200.0,23.7164,23.754,23.6789,23.7486,42200.0
2006-08-16 14:10:00,44.26,44.42,44.24,44.41,29100.0,23.7433,23.8291,23.7325,23.8237,29100.0
2006-08-16 14:15:00,44.42,44.54,44.36,44.49,82600.0,23.8291,23.8935,23.7969,23.8666,82600.0
2006-08-16 14:20:00,44.48,44.58,44.47,44.49,46900.0,23.8613,23.9149,23.8559,23.8666,46900.0
2006-08-16 14:25:00,44.49,44.51,44.46,44.46,24200.0,23.8666,23.8774,23.8505,23.8505,24200.0
2006-08-16 14:30:00,44.46,44.64,44.44,44.59,46200.0,23.8505,23.9471,23.8398,23.9203,46200.0
2006-08-16 14:35:00,44.59,44.69,44.59,44.66,44300.0,23.9203,23.9739,23.9203,23.9578,44300.0
2006-08-16 14:40:00,44.66,44.71,44.59,44.59,56700.0,23.9578,23.9847,23.9203,23.9203,56700.0
2006-08-16 14:45:00,44.6,44.68,44.46,44.49,82600.0,23.9257,23.9686,23.8505,23.8666,82600.0
2006-08-16 14:50:00,44.49,44.6,44.47,44.58,45700.0,23.8666,23.9257,23.8559,23.9149,45700.0
2006-08-16 14:55:00,44.59,44.73,44.59,44.69,72300.0,23.9203,23.9954,23.9203,23.9739,72300.0
2006-08-16 15:00:00,44.69,44.72,44.68,44.69,52900.0,23.9739,23.99,23.9686,23.9739,52900.0
2006-08-16 15:05:00,44.68,44.85,44.68,44.8,116000.0,23.9686,24.0598,23.9686,24.0329,116000.0
2006-08-16 15:10:00,44.79,44.81,44.65,44.79,69800.0,24.0276,24.0383,23.9525,24.0276,69800.0
2006-08-16 15:15:00,44.78,44.9,44.77,44.77,74300.0,24.0222,24.0866,24.0168,24.0168,74300.0
2006-08-16 15:20:00,44.78,44.78,44.63,44.68,83800.0,24.0222,24.0222,23.9417,23.9686,83800.0
2006-08-16 15:25:00,44.69,44.71,44.67,44.68,53600.0,23.9739,23.9847,23.9632,23.9686,53600.0
2006-08-16 15:30:00,44.68,44.76,44.67,44.76,81100.0,23.9686,24.0115,23.9632,24.0115,81100.0
2006-08-16 15:35:00,44.76,44.82,44.74,44.8,78800.0,24.0115,24.0437,24.0008,24.0329,78800.0
2006-08-16 15:40:00,44.79,44.9,44.79,44.88,93000.0,24.0276,24.0866,24.0276,24.0759,93000.0
2006-08-16 15:45:00,44.88,44.88,44.73,44.79,119900.0,24.0759,24.0759,23.9954,24.0276,119900.0
2006-08-16 15:50:00,44.79,44.88,44.78,44.81,124000.0,24.0276,24.0759,24.0222,24.0383,124000.0
2006-08-16 15:55:00,44.8,44.93,44.8,44.91,249400.0,24.0329,24.1027,24.0329,24.092,249400.0
2006-08-17 09:30:00,44.75,44.8,44.51,44.75,119700.0,24.0061,24.0329,23.8774,24.0061,119700.0
2006-08-17 09:35:00,44.74,44.94,44.7,44.92,127800.0,24.0008,24.108,23.9793,24.0973,127800.0
2006-08-17 09:40:00,44.91,45.02,44.82,45.0,117600.0,24.092,24.151,24.0437,24.1402,117600.0
2006-08-17 09:45:00,45.0,45.49,44.99,45.26,369900.0,24.1402,24.4031,24.1349,24.2797,369900.0
2006-08-17 09:50:00,45.28,45.44,45.06,45.1,130500.0,24.2904,24.3763,24.1724,24.1939,130500.0
2006-08-17 09:55:00,45.1,45.48,45.1,45.4,226200.0,24.1939,24.3977,24.1939,24.3548,226200.0
2006-08-17 10:00:00,45.4,45.56,45.27,45.56,122900.0,24.3548,24.4406,24.2851,24.4406,122900.0
2006-08-17 10:05:00,45.56,45.59,45.29,45.38,102800.0,24.4406,24.4567,24.2958,24.3441,102800.0
2006-08-17 10:10:00,45.37,45.38,45.11,45.29,93500.0,24.3387,24.3441,24.1992,24.2958,93500.0
2006-08-17 10:15:00,45.29,45.5,45.14,45.38,110400.0,24.2958,24.4085,24.2153,24.3441,110400.0
2006-08-17 10:20:00,45.38,45.44,45.15,45.3,95000.0,24.3441,24.3763,24.2207,24.3012,95000.0
2006-08-17 10:25:00,45.29,45.34,45.13,45.14,61300.0,24.2958,24.3226,24.21,24.2153,61300.0
2006-08-17 10:30:00,45.16,45.27,45.08,45.25,84000.0,24.2261,24.2851,24.1831,24.2743,84000.0
2006-08-17 10:35:00,45.26,45.26,45.13,45.22,38900.0,24.2797,24.2797,24.21,24.2583,38900.0
2006-08-17 10:40:00,45.22,45.49,45.18,45.42,81200.0,24.2583,24.4031,24.2368,24.3655,81200.0
2006-08-17 10:45:00,45.42,45.47,45.31,45.32,68500.0,24.3655,24.3924,24.3065,24.3119,68500.0
2006-08-17 10:50:00,45.3,45.51,45.3,45.45,56200.0,24.3012,24.4138,24.3012,24.3816,56200.0
2006-08-17 10:55:00,45.45,45.51,45.44,45.48,67400.0,24.3816,24.4138,24.3763,24.3977,67400.0
2006-08-17 11:00:00,45.48,45.49,45.43,45.46,26100.0,24.3977,24.4031,24.3709,24.387,26100.0
2006-08-17 11:05:00,45.47,45.6,45.47,45.59,53000.0,24.3924,24.4621,24.3924,24.4567,53000.0
2006-08-17 11:10:00,45.59,45.6,45.55,45.6,81900.0,24.4567,24.4621,24.4353,24.4621,81900.0
2006-08-17 11:15:00,45.6,45.69,45.53,45.68,100500.0,24.4621,24.5104,24.4245,24.505,100500.0
2006-08-17 11:20:00,45.68,45.68,45.55,45.56,57800.0,24.505,24.505,24.4353,24.4406,57800.0
2006-08-17 11:25:00,45.56,45.59,45.48,45.49,63400.0,24.4406,24.4567,24.3977,24.4031,63400.0
2006-08-17 11:30:00,45.48,45.62,45.48,45.56,61700.0,24.3977,24.4728,24.3977,24.4406,61700.0
2006-08-17 11:35:00,45.56,45.56,45.46,45.5,24600.0,24.4406,24.4406,24.387,24.4085,24600.0
2006-08-17 11:40:00,45.51,45.6,45.43,45.6,40000.0,24.4138,24.4621,24.3709,24.4621,40000.0
2006-08-17 11:45:00,45.6,45.7,45.59,45.7,45600.0,24.4621,24.5157,24.4567,24.5157,45600.0
2006-08-17 11:50:00,45.68,45.72,45.57,45.61,53000.0,24.505,24.5265,24.446,24.4675,53000.0
2006-08-17 11:55:00,45.61,45.61,45.48,45.51,27200.0,24.4675,24.4675,24.3977,24.4138,27200.0
2006-08-17 12:00:00,45.5,45.52,45.37,45.42,54000.0,24.4085,24.4192,24.3387,24.3655,54000.0
2006-08-17 12:05:00,45.43,45.57,45.38,45.45,73200.0,24.3709,24.446,24.3441,24.3816,73200.0
2006-08-17 12:10:00,45.45,45.55,45.45,45.5,24200.0,24.3816,24.4353,24.3816,24.4085,24200.0
2006-08-17 12:15:00,45.5,45.63,45.49,45.62,34500.0,24.4085,24.4782,24.4031,24.4728,34500.0
2006-08-17 12:20:00,45.63,45.7,45.63,45.64,56500.0,24.4782,24.5157,24.4782,24.4836,56500.0
2006-08-17 12:25:00,45.64,45.67,45.62,45.66,21800.0,24.4836,24.4997,24.4728,24.4943,21800.0
2006-08-17 12:30:00,45.66,45.66,45.58,45.59,38200.0,24.4943,24.4943,24.4514,24.4567,38200.0
2006-08-17 12:35:00,45.58,45.63,45.56,45.59,60300.0,24.4514,24.4782,24.4406,24.4567,60300.0
2006-08-17 12:40:00,45.59,45.61,45.55,45.6,20000.0,24.4567,24.4675,24.4353,24.4621,20000.0
2006-08-17 12:45:00,45.6,45.7,45.6,45.67,18700.0,24.4621,24.5157,24.4621,24.4997,18700.0
2006-08-17 12:50:00,45.67,45.69,45.57,45.57,12500.0,24.4997,24.5104,24.446,24.446,12500.0
2006-08-17 12:55:00,45.58,45.64,45.56,45.62,27900.0,24.4514,24.4836,24.4406,24.4728,27900.0
2006-08-17 13:00:00,45.62,45.65,45.56,45.6,24100.0,24.4728,24.4889,24.4406,24.4621,24100.0
2006-08-17 13:05:00,45.6,45.66,45.58,45.62,40900.0,24.4621,24.4943,24.4514,24.4728,40900.0
2006-08-17 13:10:00,45.64,45.69,45.63,45.67,19000.0,24.4836,24.5104,24.4782,24.4997,19000.0
2006-08-17 13:15:00,45.67,45.74,45.65,45.74,36100.0,24.4997,24.5372,24.4889,24.5372,36100.0
2006-08-17 13:20:00,45.73,45.8,45.71,45.79,58900.0,24.5318,24.5694,24.5211,24.564,58900.0
2006-08-17 13:25:00,45.78,45.79,45.7,45.71,51500.0,24.5587,24.564,24.5157,24.5211,51500.0
2006-08-17 13:30:00,45.71,45.75,45.61,45.63,88300.0,24.5211,24.5426,24.4675,24.4782,88300.0
2006-08-17 13:35:00,45.63,45.69,45.48,45.49,81300.0,24.4782,24.5104,24.3977,24.4031,81300.0
2006-08-17 13:40:00,45.48,45.61,45.38,45.59,101600.0,24.3977,24.4675,24.3441,24.4567,101600.0
2006-08-17 13:45:00,45.6,45.65,45.51,45.54,73200.0,24.4621,24.4889,24.4138,24.4299,73200.0
2006-08-17 13:50:00,45.53,45.54,45.31,45.4,53900.0,24.4245,24.4299,24.3065,24.3548,53900.0
2006-08-17 13:55:00,45.39,45.41,45.25,45.25,73900.0,24.3494,24.3602,24.2743,24.2743,73900.0
2006-08-17 14:00:00,45.25,45.31,45.02,45.07,166500.0,24.2743,24.3065,24.151,24.1778,166500.0
2006-08-17 14:05:00,45.08,45.26,45.07,45.17,68500.0,24.1831,24.2797,24.1778,24.2314,68500.0
2006-08-17 14:10:00,45.15,45.23,45.12,45.19,40500.0,24.2207,24.2636,24.2046,24.2422,40500.0
2006-08-17 14:15:00,45.18,45.18,44.99,44.99,101100.0,24.2368,24.2368,24.1349,24.1349,101100.0
2006-08-17 14:20:00,45.0,45.15,44.98,44.98,80700.0,24.1402,24.2207,24.1295,24.1295,80700.0
2006-08-17 14:25:00,44.97,45.08,44.91,44.92,90500.0,24.1241,24.1831,24.092,24.0973,90500.0
2006-08-17 14:30:00,44.92,44.93,44.7,44.72,86100.0,24.0973,24.1027,23.9793,23.99,86100.0
2006-08-17 14:35:00,44.74,44.92,44.72,44.89,77900.0,24.0008,24.0973,23.99,24.0812,77900.0
2006-08-17 14:40:00,44.9,44.94,44.83,44.94,70400.0,24.0866,24.108,24.049,24.108,70400.0
2006-08-17 14:45:00,44.94,44.94,44.85,44.92,47300.0,24.108,24.108,24.0598,24.0973,47300.0
2006-08-17 14:50:00,44.92,45.01,44.91,44.98,80300.0,24.0973,24.1456,24.092,24.1295,80300.0
2006-08-17 14:55:00,44.99,45.0,44.92,44.94,24400.0,24.1349,24.1402,24.0973,24.108,24400.0
2006-08-17 15:00:00,44.95,45.0,44.92,44.94,25100.0,24.1134,24.1402,24.0973,24.108,25100.0
2006-08-17 15:05:00,44.94,45.06,44.88,44.98,60500.0,24.108,24.1724,24.0759,24.1295,60500.0
2006-08-17 15:10:00,44.99,45.06,44.99,45.06,15000.0,24.1349,24.1724,24.1349,24.1724,15000.0
2006-08-17 15:15:00,45.06,45.15,45.06,45.14,53000.0,24.1724,24.2207,24.1724,24.2153,53000.0
2006-08-17 15:20:00,45.14,45.25,45.14,45.2,27900.0,24.2153,24.2743,24.2153,24.2475,27900.0
2006-08-17 15:25:00,45.2,45.2,45.04,45.06,29100.0,24.2475,24.2475,24.1617,24.1724,29100.0
2006-08-17 15:30:00,45.05,45.09,45.04,45.09,32700.0,24.1671,24.1885,24.1617,24.1885,32700.0
2006-08-17 15:35:00,45.08,45.08,44.97,45.02,52100.0,24.1831,24.1831,24.1241,24.151,52100.0
2006-08-17 15:40:00,45.03,45.19,45.03,45.08,51900.0,24.1563,24.2422,24.1563,24.1831,51900.0
2006-08-17 15:45:00,45.08,45.11,44.93,44.93,42600.0,24.1831,24.1992,24.1027,24.1027,42600.0
2006-08-17 15:50:00,44.93,44.93,44.84,44.87,92400.0,24.1027,24.1027,24.0544,24.0705,92400.0
2006-08-17 15:55:00,44.87,44.92,44.86,44.89,89100.0,24.0705,24.0973,24.0651,24.0812,89100.0
2006-08-18 09:30:00,44.73,44.88,44.43,44.5,870400.0,23.9954,24.0759,23.8345,23.872,870400.0
2006-08-18 09:35:00,44.52,44.83,44.46,44.6,55500.0,23.8827,24.049,23.8505,23.9257,55500.0
2006-08-18 09:40:00,44.6,44.7,44.48,44.6,62900.0,23.9257,23.9793,23.8613,23.9257,62900.0
2006-08-18 09:45:00,44.61,44.74,44.44,44.46,64200.0,23.931,24.0008,23.8398,23.8505,64200.0
2006-08-18 09:50:00,44.45,44.52,44.26,44.47,96000.0,23.8452,23.8827,23.7433,23.8559,96000.0
2006-08-18 09:55:00,44.46,44.47,44.17,44.25,106100.0,23.8505,23.8559,23.695,23.7379,106100.0
2006-08-18 10:00:00,44.25,44.53,44.25,44.43,117400.0,23.7379,23.8881,23.7379,23.8345,117400.0
2006-08-18 10:05:00,44.43,44.44,44.25,44.4,52300.0,23.8345,23.8398,23.7379,23.8184,52300.0
2006-08-18 10:10:00,44.42,44.42,44.23,44.4,44300.0,23.8291,23.8291,23.7272,23.8184,44300.0
2006-08-18 10:15:00,44.38,44.56,44.33,44.44,60600.0,23.8076,23.9042,23.7808,23.8398,60600.0
2006-08-18 10:20:00,44.44,44.56,44.34,44.48,52400.0,23.8398,23.9042,23.7862,23.8613,52400.0
2006-08-18 10:25:00,44.47,44.56,44.39,44.42,17000.0,23.8559,23.9042,23.813,23.8291,17000.0
2006-08-18 10:30:00,44.42,44.5,44.37,44.38,44800.0,23.8291,23.872,23.8023,23.8076,44800.0
2006-08-18 10:35:00,44.38,44.56,44.27,44.56,54400.0,23.8076,23.9042,23.7486,23.9042,54400.0
2006-08-18 10:40:00,44.53,44.59,44.48,44.48,40100.0,23.8881,23.9203,23.8613,23.8613,40100.0
2006-08-18 10:45:00,44.48,44.54,44.41,44.48,34100.0,23.8613,23.8935,23.8237,23.8613,34100.0
2006-08-18 10:50:00,44.48,44.52,44.43,44.52,17300.0,23.8613,23.8827,23.8345,23.8827,17300.0
2006-08-18 10:55:00,44.51,44.58,44.48,44.56,22200.0,23.8774,23.9149,23.8613,23.9042,22200.0
2006-08-18 11:00:00,44.57,44.7,44.57,44.67,34100.0,23.9096,23.9793,23.9096,23.9632,34100.0
2006-08-18 11:05:00,44.67,44.67,44.54,44.55,40000.0,23.9632,23.9632,23.8935,23.8988,40000.0
2006-08-18 11:10:00,44.57,44.62,44.55,44.55,11700.0,23.9096,23.9364,23.8988,23.8988,11700.0
2006-08-18 11:15:00,44.55,44.61,44.51,44.53,22100.0,23.8988,23.931,23.8774,23.8881,22100.0
2006-08-18 11:20:00,44.53,44.61,44.5,44.53,22900.0,23.8881,23.931,23.872,23.8881,22900.0
2006-08-18 11:25:00,44.55,44.63,44.52,44.63,18700.0,23.8988,23.9417,23.8827,23.9417,18700.0
2006-08-18 11:30:00,44.64,44.65,44.48,44.57,32600.0,23.9471,23.9525,23.8613,23.9096,32600.0
2006-08-18 11:35:00,44.54,44.69,44.54,44.67,15300.0,23.8935,23.9739,23.8935,23.9632,15300.0
2006-08-18 11:40:00,44.67,44.69,44.65,44.66,14300.0,23.9632,23.9739,23.9525,23.9578,14300.0
2006-08-18 11:45:00,44.68,44.69,44.66,44.69,8700.0,23.9686,23.9739,23.9578,23.9739,8700.0
2006-08-18 11:50:00,44.69,44.72,44.58,44.61,12000.0,23.9739,23.99,23.9149,23.931,12000.0
2006-08-18 11:55:00,44.61,44.68,44.59,44.62,9000.0,23.931,23.9686,23.9203,23.9364,9000.0
2006-08-18 12:00:00,44.62,44.68,44.6,44.67,5100.0,23.9364,23.9686,23.9257,23.9632,5100.0
2006-08-18 12:05:00,44.66,44.68,44.64,44.64,4400.0,23.9578,23.9686,23.9471,23.9471,4400.0
2006-08-18 12:10:00,44.65,44.65,44.57,44.6,8800.0,23.9525,23.9525,23.9096,23.9257,8800.0
2006-08-18 12:15:00,44.61,44.72,44.6,44.65,10700.0,23.931,23.99,23.9257,23.9525,10700.0
2006-08-18 12:20:00,44.66,44.78,44.66,44.77,22200.0,23.9578,24.0222,23.9578,24.0168,22200.0
2006-08-18 12:25:00,44.76,44.93,44.76,44.87,50800.0,24.0115,24.1027,24.0115,24.0705,50800.0
2006-08-18 12:30:00,44.88,44.89,44.77,44.83,26700.0,24.0759,24.0812,24.0168,24.049,26700.0
2006-08-18 12:35:00,44.83,44.85,44.74,44.75,13500.0,24.049,24.0598,24.0008,24.0061,13500.0
2006-08-18 12:40:00,44.76,44.84,44.75,44.83,9400.0,24.0115,24.0544,24.0061,24.049,9400.0
2006-08-18 12:45:00,44.82,44.98,44.82,44.98,18900.0,24.0437,24.1295,24.0437,24.1295,18900.0
2006-08-18 12:50:00,44.97,45.0,44.87,44.91,26700.0,24.1241,24.1402,24.0705,24.092,26700.0
2006-08-18 12:55:00,44.92,44.92,44.89,44.89,5300.0,24.0973,24.0973,24.0812,24.0812,5300.0
2006-08-18 13:00:00,44.9,44.92,44.89,44.9,5400.0,24.0866,24.0973,24.0812,24.0866,5400.0
2006-08-18 13:05:00,44.91,44.97,44.9,44.94,16400.0,24.092,24.1241,24.0866,24.108,16400.0
2006-08-18 13:10:00,44.93,44.94,44.87,44.9,12800.0,24.1027,24.108,24.0705,24.0866,12800.0
2006-08-18 13:15:00,44.91,44.92,44.89,44.91,9400.0,24.092,24.0973,24.0812,24.092,9400.0
2006-08-18 13:20:00,44.92,45.1,44.92,44.98,36600.0,24.0973,24.1939,24.0973,24.1295,36600.0
2006-08-18 13:25:00,44.98,45.01,44.88,45.01,20500.0,24.1295,24.1456,24.0759,24.1456,20500.0
2006-08-18 13:30:00,45.02,45.09,45.0,45.06,24200.0,24.151,24.1885,24.1402,24.1724,24200.0
2006-08-18 13:35:00,45.06,45.2,45.06,45.18,49800.0,24.1724,24.2475,24.1724,24.2368,49800.0
2006-08-18 13:40:00,45.2,45.36,45.17,45.17,57600.0,24.2475,24.3334,24.2314,24.2314,57600.0
2006-08-18 13:45:00,45.18,45.19,45.03,45.05,25300.0,24.2368,24.2422,24.1563,24.1671,25300.0
2006-08-18 13:50:00,45.05,45.08,45.02,45.05,15600.0,24.1671,24.1831,24.151,24.1671,15600.0
2006-08-18 13:55:00,45.05,45.07,44.95,44.97,13300.0,24.1671,24.1778,24.1134,24.1241,13300.0
2006-08-18 14:00:00,44.97,44.98,44.95,44.96,10700.0,24.1241,24.1295,24.1134,24.1188,10700.0
2006-08-18 14:05:00,44.96,45.08,44.96,45.04,18300.0,24.1188,24.1831,24.1188,24.1617,18300.0
2006-08-18 14:10:00,45.05,45.14,45.05,45.11,19500.0,24.1671,24.2153,24.1671,24.1992,19500.0
2006-08-18 14:15:00,45.12,45.28,45.09,45.09,35700.0,24.2046,24.2904,24.1885,24.1885,35700.0
2006-08-18 14:20:00,45.09,45.11,45.07,45.09,8100.0,24.1885,24.1992,24.1778,24.1885,8100.0
2006-08-18 14:25:00,45.09,45.16,45.05,45.12,20500.0,24.1885,24.2261,24.1671,24.2046,20500.0
2006-08-18 14:30:00,45.13,45.41,45.13,45.36,54200.0,24.21,24.3602,24.21,24.3334,54200.0
2006-08-18 14:35:00,45.35,45.35,45.22,45.22,20500.0,24.328,24.328,24.2583,24.2583,20500.0
2006-08-18 14:40:00,45.24,45.25,45.14,45.14,16400.0,24.269,24.2743,24.2153,24.2153,16400.0
2006-08-18 14:45:00,45.13,45.13,45.06,45.07,10500.0,24.21,24.21,24.1724,24.1778,10500.0
2006-08-18 14:50:00,45.07,45.13,45.05,45.13,9500.0,24.1778,24.21,24.1671,24.21,9500.0
2006-08-18 14:55:00,45.15,45.15,45.06,45.06,9800.0,24.2207,24.2207,24.1724,24.1724,9800.0
2006-08-18 15:00:00,45.05,45.09,45.04,45.08,21100.0,24.1671,24.1885,24.1617,24.1831,21100.0
2006-08-18 15:05:00,45.08,45.19,45.08,45.18,14100.0,24.1831,24.2422,24.1831,24.2368,14100.0
2006-08-18 15:10:00,45.19,45.21,45.18,45.2,21400.0,24.2422,24.2529,24.2368,24.2475,21400.0
2006-08-18 15:15:00,45.2,45.3,45.18,45.29,22900.0,24.2475,24.3012,24.2368,24.2958,22900.0
2006-08-18 15:20:00,45.29,45.38,45.28,45.37,40300.0,24.2958,24.3441,24.2904,24.3387,40300.0
2006-08-18 15:25:00,45.37,45.38,45.34,45.37,31000.0,24.3387,24.3441,24.3226,24.3387,31000.0
2006-08-18 15:30:00,45.37,45.4,45.34,45.37,35200.0,24.3387,24.3548,24.3226,24.3387,35200.0
2006-08-18 15:35:00,45.39,45.4,45.38,45.38,40200.0,24.3494,24.3548,24.3441,24.3441,40200.0
2006-08-18 15:40:00,45.39,45.41,45.38,45.39,59600.0,24.3494,24.3602,24.3441,24.3494,59600.0
2006-08-18 15:45:00,45.4,45.44,45.36,45.44,58100.0,24.3548,24.3763,24.3334,24.3763,58100.0
2006-08-18 15:50:00,45.44,45.45,45.32,45.33,54300.0,24.3763,24.3816,24.3119,24.3173,54300.0
2006-08-18 15:55:00,45.33,45.37,45.26,45.31,71900.0,24.3173,24.3387,24.2797,24.3065,71900.0
2006-08-21 09:30:00,45.2,45.2,44.95,45.01,152000.0,24.2475,24.2475,24.1134,24.1456,152000.0
2006-08-21 09:35:00,44.99,45.21,44.8,44.82,102000.0,24.1349,24.2529,24.0329,24.0437,102000.0
2006-08-21 09:40:00,44.83,45.0,44.69,44.69,142200.0,24.049,24.1402,23.9739,23.9739,142200.0
2006-08-21 09:45:00,44.7,44.77,44.56,44.65,99400.0,23.9793,24.0168,23.9042,23.9525,99400.0
2006-08-21 09:50:00,44.68,44.7,44.49,44.56,66800.0,23.9686,23.9793,23.8666,23.9042,66800.0
2006-08-21 09:55:00,44.53,44.67,44.51,44.54,63400.0,23.8881,23.9632,23.8774,23.8935,63400.0
2006-08-21 10:00:00,44.53,44.54,44.41,44.48,111700.0,23.8881,23.8935,23.8237,23.8613,111700.0
2006-08-21 10:05:00,44.47,44.62,44.42,44.61,62200.0,23.8559,23.9364,23.8291,23.931,62200.0
2006-08-21 10:10:00,44.61,44.63,44.4,44.42,100000.0,23.931,23.9417,23.8184,23.8291,100000.0
2006-08-21 10:15:00,44.42,44.55,44.38,44.45,48900.0,23.8291,23.8988,23.8076,23.8452,48900.0
2006-08-21 10:20:00,44.45,44.54,44.39,44.4,66100.0,23.8452,23.8935,23.813,23.8184,66100.0
2006-08-21 10:25:00,44.41,44.43,44.28,44.28,32800.0,23.8237,23.8345,23.754,23.754,32800.0
2006-08-21 10:30:00,44.27,44.4,44.25,44.4,49700.0,23.7486,23.8184,23.7379,23.8184,49700.0
2006-08-21 10:35:00,44.4,44.44,44.34,44.4,25100.0,23.8184,23.8398,23.7862,23.8184,25100.0
2006-08-21 10:40:00,44.38,44.46,44.37,44.38,35400.0,23.8076,23.8505,23.8023,23.8076,35400.0
2006-08-21 10:45:00,44.39,44.58,44.39,44.52,37300.0,23.813,23.9149,23.813,23.8827,37300.0
2006-08-21 10:50:00,44.52,44.54,44.39,44.39,13200.0,23.8827,23.8935,23.813,23.813,13200.0
2006-08-21 10:55:00,44.41,44.48,44.39,44.48,24300.0,23.8237,23.8613,23.813,23.8613,24300.0
2006-08-21 11:00:00,44.47,44.47,44.33,44.36,30800.0,23.8559,23.8559,23.7808,23.7969,30800.0
2006-08-21 11:05:00,44.37,44.37,44.25,44.28,60300.0,23.8023,23.8023,23.7379,23.754,60300.0
2006-08-21 11:10:00,44.28,44.35,44.24,44.27,48400.0,23.754,23.7915,23.7325,23.7486,48400.0
2006-08-21 11:15:00,44.27,44.33,44.27,44.28,17100.0,23.7486,23.7808,23.7486,23.754,17100.0
2006-08-21 11:20:00,44.28,44.33,44.26,44.29,31900.0,23.754,23.7808,23.7433,23.7594,31900.0
2006-08-21 11:25:00,44.28,44.35,44.26,44.35,17600.0,23.754,23.7915,23.7433,23.7915,17600.0
2006-08-21 11:30:00,44.34,44.42,44.32,44.36,43900.0,23.7862,23.8291,23.7754,23.7969,43900.0
2006-08-21 11:35:00,44.36,44.38,44.3,44.35,30200.0,23.7969,23.8076,23.7647,23.7915,30200.0
2006-08-21 11:40:00,44.37,44.38,44.29,44.31,17000.0,23.8023,23.8076,23.7594,23.7701,17000.0
2006-08-21 11:45:00,44.3,44.3,44.21,44.23,27300.0,23.7647,23.7647,23.7164,23.7272,27300.0
2006-08-21 11:50:00,44.22,44.29,44.19,44.23,36800.0,23.7218,23.7594,23.7057,23.7272,36800.0
2006-08-21 11:55:00,44.23,44.24,44.17,44.2,39900.0,23.7272,23.7325,23.695,23.7111,39900.0
2006-08-21 12:00:00,44.2,44.2,44.15,44.16,24200.0,23.7111,23.7111,23.6842,23.6896,24200.0
2006-08-21 12:05:00,44.16,44.23,44.12,44.16,32200.0,23.6896,23.7272,23.6682,23.6896,32200.0
2006-08-21 12:10:00,44.17,44.29,44.16,44.29,21400.0,23.695,23.7594,23.6896,23.7594,21400.0
2006-08-21 12:15:00,44.26,44.26,44.18,44.2,8900.0,23.7433,23.7433,23.7003,23.7111,8900.0
2006-08-21 12:20:00,44.21,44.21,44.14,44.15,13200.0,23.7164,23.7164,23.6789,23.6842,13200.0
2006-08-21 12:25:00,44.14,44.2,44.14,44.2,8900.0,23.6789,23.7111,23.6789,23.7111,8900.0
2006-08-21 12:30:00,44.2,44.39,44.2,44.37,24500.0,23.7111,23.813,23.7111,23.8023,24500.0
2006-08-21 12:35:00,44.37,44.47,44.33,44.46,25500.0,23.8023,23.8559,23.7808,23.8505,25500.0
2006-08-21 12:40:00,44.46,44.49,44.42,44.43,23400.0,23.8505,23.8666,23.8291,23.8345,23400.0
2006-08-21 12:45:00,44.43,44.45,44.39,44.45,14100.0,23.8345,23.8452,23.813,23.8452,14100.0
2006-08-21 12:50:00,44.43,44.5,44.42,44.43,13700.0,23.8345,23.872,23.8291,23.8345,13700.0
2006-08-21 12:55:00,44.43,44.43,44.34,44.36,9900.0,23.8345,23.8345,23.7862,23.7969,9900.0
2006-08-21 13:00:00,44.36,44.37,44.34,44.35,2400.0,23.7969,23.8023,23.7862,23.7915,2400.0
2006-08-21 13:05:00,44.35,44.56,44.34,44.56,29200.0,23.7915,23.9042,23.7862,23.9042,29200.0
2006-08-21 13:10:00,44.55,44.56,44.48,44.51,16100.0,23.8988,23.9042,23.8613,23.8774,16100.0
2006-08-21 13:15:00,44.51,44.51,44.36,44.4,16100.0,23.8774,23.8774,23.7969,23.8184,16100.0
2006-08-21 13:20:00,44.41,44.44,44.4,44.4,6200.0,23.8237,23.8398,23.8184,23.8184,6200.0
2006-08-21 13:25:00,44.39,44.41,44.38,44.38,3700.0,23.813,23.8237,23.8076,23.8076,3700.0
2006-08-21 13:30:00,44.39,44.39,44.38,44.38,5100.0,23.813,23.813,23.8076,23.8076,5100.0
2006-08-21 13:35:00,44.38,44.4,44.36,44.36,9000.0,23.8076,23.8184,23.7969,23.7969,9000.0
2006-08-21 13:40:00,44.37,44.37,44.31,44.33,18900.0,23.8023,23.8023,23.7701,23.7808,18900.0
2006-08-21 13:45:00,44.32,44.39,44.32,44.39,9000.0,23.7754,23.813,23.7754,23.813,9000.0
2006-08-21 13:50:00,44.4,44.42,44.39,44.42,7600.0,23.8184,23.8291,23.813,23.8291,7600.0
2006-08-21 13:55:00,44.42,44.44,44.42,44.43,4300.0,23.8291,23.8398,23.8291,23.8345,4300.0
2006-08-21 14:00:00,44.43,44.44,44.4,44.4,12600.0,23.8345,23.8398,23.8184,23.8184,12600.0
2006-08-21 14:05:00,44.41,44.55,44.41,44.5,25600.0,23.8237,23.8988,23.8237,23.872,25600.0
2006-08-21 14:10:00,44.51,44.53,44.42,44.45,16800.0,23.8774,23.8881,23.8291,23.8452,16800.0
2006-08-21 14:15:00,44.45,44.51,44.43,44.44,12700.0,23.8452,23.8774,23.8345,23.8398,12700.0
2006-08-21 14:20:00,44.44,44.44,44.39,44.42,25100.0,23.8398,23.8398,23.813,23.8291,25100.0
2006-08-21 14:25:00,44.42,44.44,44.4,44.44,11100.0,23.8291,23.8398,23.8184,23.8398,11100.0
2006-08-21 14:30:00,44.43,44.46,44.41,44.41,15100.0,23.8345,23.8505,23.8237,23.8237,15100.0
2006-08-21 14:35:00,44.41,44.41,44.39,44.4,11000.0,23.8237,23.8237,23.813,23.8184,11000.0
2006-08-21 14:40:00,44.4,44.4,44.31,44.36,39600.0,23.8184,23.8184,23.7701,23.7969,39600.0
2006-08-21 14:45:00,44.37,44.47,44.36,44.39,25100.0,23.8023,23.8559,23.7969,23.813,25100.0
2006-08-21 14:50:00,44.38,44.39,44.31,44.34,8900.0,23.8076,23.813,23.7701,23.7862,8900.0
2006-08-21 14:55:00,44.33,44.44,44.29,44.42,28300.0,23.7808,23.8398,23.7594,23.8291,28300.0
2006-08-21 15:00:00,44.43,44.52,44.43,44.5,24600.0,23.8345,23.8827,23.8345,23.872,24600.0
2006-08-21 15:05:00,44.51,44.54,44.43,44.54,28200.0,23.8774,23.8935,23.8345,23.8935,28200.0
2006-08-21 15:10:00,44.54,44.62,44.53,44.61,47900.0,23.8935,23.9364,23.8881,23.931,47900.0
2006-08-21 15:15:00,44.61,44.65,44.6,44.64,50200.0,23.931,23.9525,23.9257,23.9471,50200.0
2006-08-21 15:20:00,44.65,44.7,44.57,44.69,50800.0,23.9525,23.9793,23.9096,23.9739,50800.0
2006-08-21 15:25:00,44.68,44.69,44.59,44.62,34300.0,23.9686,23.9739,23.9203,23.9364,34300.0
2006-08-21 15:30:00,44.63,44.7,44.62,44.69,31400.0,23.9417,23.9793,23.9364,23.9739,31400.0
2006-08-21 15:35:00,44.69,44.79,44.67,44.76,56200.0,23.9739,24.0276,23.9632,24.0115,56200.0
2006-08-21 15:40:00,44.76,44.77,44.67,44.72,51400.0,24.0115,24.0168,23.9632,23.99,51400.0
2006-08-21 15:45:00,44.71,44.78,44.64,44.7,57400.0,23.9847,24.0222,23.9471,23.9793,57400.0
2006-08-21 15:50:00,44.71,44.74,44.67,44.7,49700.0,23.9847,24.0008,23.9632,23.9793,49700.0
2006-08-21 15:55:00,44.71,44.78,44.68,44.72,117200.0,23.9847,24.0222,23.9686,23.99,117200.0
2006-08-22 09:30:00,44.78,45.03,44.6,45.03,83400.0,24.0222,24.1563,23.9257,24.1563,83400.0
2006-08-22 09:35:00,45.04,45.14,44.99,45.05,59400.0,24.1617,24.2153,24.1349,24.1671,59400.0
2006-08-22 09:40:00,45.06,45.17,44.89,45.0,53800.0,24.1724,24.2314,24.0812,24.1402,53800.0
2006-08-22 09:45:00,45.0,45.0,44.53,44.63,87500.0,24.1402,24.1402,23.8881,23.9417,87500.0
2006-08-22 09:50:00,44.64,44.72,44.42,44.62,63700.0,23.9471,23.99,23.8291,23.9364,63700.0
2006-08-22 09:55:00,44.64,44.72,44.47,44.55,38600.0,23.9471,23.99,23.8559,23.8988,38600.0
2006-08-22 10:00:00,44.58,44.63,44.46,44.58,26400.0,23.9149,23.9417,23.8505,23.9149,26400.0
2006-08-22 10:05:00,44.57,44.7,44.54,44.54,22700.0,23.9096,23.9793,23.8935,23.8935,22700.0
2006-08-22 10:10:00,44.56,44.63,44.45,44.61,29400.0,23.9042,23.9417,23.8452,23.931,29400.0
2006-08-22 10:15:00,44.59,44.62,44.45,44.62,30900.0,23.9203,23.9364,23.8452,23.9364,30900.0
2006-08-22 10:20:00,44.62,44.81,44.6,44.76,81900.0,23.9364,24.0383,23.9257,24.0115,81900.0
2006-08-22 10:25:00,44.78,44.84,44.72,44.72,37700.0,24.0222,24.0544,23.99,23.99,37700.0
2006-08-22 10:30:00,44.72,44.72,44.62,44.7,32100.0,23.99,23.99,23.9364,23.9793,32100.0
2006-08-22 10:35:00,44.68,44.71,44.61,44.63,43100.0,23.9686,23.9847,23.931,23.9417,43100.0
2006-08-22 10:40:00,44.63,44.67,44.57,44.6,32200.0,23.9417,23.9632,23.9096,23.9257,32200.0
2006-08-22 10:45:00,44.57,44.68,44.57,44.66,28800.0,23.9096,23.9686,23.9096,23.9578,28800.0
2006-08-22 10:50:00,44.66,44.72,44.65,44.67,13200.0,23.9578,23.99,23.9525,23.9632,13200.0
2006-08-22 10:55:00,44.69,44.76,44.65,44.65,13500.0,23.9739,24.0115,23.9525,23.9525,13500.0
2006-08-22 11:00:00,44.66,44.74,44.64,44.67,13600.0,23.9578,24.0008,23.9471,23.9632,13600.0
2006-08-22 11:05:00,44.66,44.69,44.61,44.64,8500.0,23.9578,23.9739,23.931,23.9471,8500.0
2006-08-22 11:10:00,44.65,44.65,44.56,44.58,15700.0,23.9525,23.9525,23.9042,23.9149,15700.0
2006-08-22 11:15:00,44.58,44.69,44.58,44.66,14400.0,23.9149,23.9739,23.9149,23.9578,14400.0
2006-08-22 11:20:00,44.67,44.76,44.67,44.72,20500.0,23.9632,24.0115,23.9632,23.99,20500.0
2006-08-22 11:25:00,44.73,44.89,44.73,44.88,42500.0,23.9954,24.0812,23.9954,24.0759,42500.0
2006-08-22 11:30:00,44.87,44.95,44.82,44.9,52700.0,24.0705,24.1134,24.0437,24.0866,52700.0
2006-08-22 11:35:00,44.91,44.97,44.88,44.97,23000.0,24.092,24.1241,24.0759,24.1241,23000.0
2006-08-22 11:40:00,44.97,44.99,44.88,44.94,48400.0,24.1241,24.1349,24.0759,24.108,48400.0
2006-08-22 11:45:00,44.9,44.9,44.79,44.87,17700.0,24.0866,24.0866,24.0276,24.0705,17700.0
2006-08-22 11:50:00,44.87,44.87,44.81,44.83,45100.0,24.0705,24.0705,24.0383,24.049,45100.0
2006-08-22 11:55:00,44.83,44.83,44.79,44.8,8900.0,24.049,24.049,24.0276,24.0329,8900.0
2006-08-22 12:00:00,44.8,44.82,44.79,44.8,16400.0,24.0329,24.0437,24.0276,24.0329,16400.0
2006-08-22 12:05:00,44.79,44.8,44.62,44.63,55300.0,24.0276,24.0329,23.9364,23.9417,55300.0
2006-08-22 12:10:00,44.63,44.7,44.62,44.7,22100.0,23.9417,23.9793,23.9364,23.9793,22100.0
2006-08-22 12:15:00,44.7,44.71,44.67,44.7,12300.0,23.9793,23.9847,23.9632,23.9793,12300.0
2006-08-22 12:20:00,44.7,44.7,44.58,44.58,15800.0,23.9793,23.9793,23.9149,23.9149,15800.0
2006-08-22 12:25:00,44.6,44.6,44.56,44.6,11400.0,23.9257,23.9257,23.9042,23.9257,11400.0
2006-08-22 12:30:00,44.58,44.58,44.44,44.44,23500.0,23.9149,23.9149,23.8398,23.8398,23500.0
2006-08-22 12:35:00,44.45,44.51,44.45,44.51,12700.0,23.8452,23.8774,23.8452,23.8774,12700.0
2006-08-22 12:40:00,44.51,44.58,44.46,44.57,16500.0,23.8774,23.9149,23.8505,23.9096,16500.0
2006-08-22 12:45:00,44.57,44.57,44.48,44.5,24900.0,23.9096,23.9096,23.8613,23.872,24900.0
2006-08-22 12:50:00,44.49,44.53,44.47,44.53,7800.0,23.8666,23.8881,23.8559,23.8881,7800.0
2006-08-22 12:55:00,44.53,44.57,44.53,44.57,6000.0,23.8881,23.9096,23.8881,23.9096,6000.0
2006-08-22 13:00:00,44.56,44.56,44.35,44.38,43400.0,23.9042,23.9042,23.7915,23.8076,43400.0
2006-08-22 13:05:00,44.38,44.39,44.23,44.25,42900.0,23.8076,23.813,23.7272,23.7379,42900.0
2006-08-22 13:10:00,44.26,44.38,44.21,44.38,25500.0,23.7433,23.8076,23.7164,23.8076,25500.0
2006-08-22 13:15:00,44.36,44.37,44.26,44.33,13200.0,23.7969,23.8023,23.7433,23.7808,13200.0
2006-08-22 13:20:00,44.31,44.32,44.12,44.18,29100.0,23.7701,23.7754,23.6682,23.7003,29100.0
2006-08-22 13:25:00,44.19,44.23,44.13,44.18,44100.0,23.7057,23.7272,23.6735,23.7003,44100.0
2006-08-22 13:30:00,44.17,44.17,44.07,44.1,75600.0,23.695,23.695,23.6413,23.6574,75600.0
2006-08-22 13:35:00,44.09,44.09,43.93,43.96,59300.0,23.6521,23.6521,23.5662,23.5823,59300.0
2006-08-22 13:40:00,43.96,43.97,43.82,43.94,164400.0,23.5823,23.5877,23.5072,23.5716,164400.0
2006-08-22 13:45:00,43.94,43.97,43.87,43.88,84600.0,23.5716,23.5877,23.534,23.5394,84600.0
2006-08-22 13:50:00,43.91,43.98,43.89,43.98,36900.0,23.5555,23.5931,23.5448,23.5931,36900.0
2006-08-22 13:55:00,43.99,44.05,43.95,44.01,69800.0,23.5984,23.6306,23.577,23.6091,69800.0
2006-08-22 14:00:00,44.01,44.01,43.84,43.85,52100.0,23.6091,23.6091,23.5179,23.5233,52100.0
2006-08-22 14:05:00,43.86,43.88,43.74,43.75,78000.0,23.5287,23.5394,23.4643,23.4697,78000.0
2006-08-22 14:10:00,43.75,43.82,43.66,43.77,73300.0,23.4697,23.5072,23.4214,23.4804,73300.0
2006-08-22 14:15:00,43.77,43.81,43.73,43.78,47500.0,23.4804,23.5019,23.4589,23.4858,47500.0
2006-08-22 14:20:00,43.78,43.86,43.74,43.78,40500.0,23.4858,23.5287,23.4643,23.4858,40500.0
2006-08-22 14:25:00,43.78,43.85,43.72,43.84,31100.0,23.4858,23.5233,23.4536,23.5179,31100.0
2006-08-22 14:30:00,43.84,43.93,43.74,43.89,64700.0,23.5179,23.5662,23.4643,23.5448,64700.0
2006-08-22 14:35:00,43.88,43.92,43.84,43.86,75100.0,23.5394,23.5609,23.5179,23.5287,75100.0
2006-08-22 14:40:00,43.88,43.95,43.87,43.94,73400.0,23.5394,23.577,23.534,23.5716,73400.0
2006-08-22 14:45:00,43.94,43.94,43.83,43.86,64400.0,23.5716,23.5716,23.5126,23.5287,64400.0
2006-08-22 14:50:00,43.86,43.92,43.83,43.86,26100.0,23.5287,23.5609,23.5126,23.5287,26100.0
2006-08-22 14:55:00,43.87,43.95,43.84,43.91,84700.0,23.534,23.577,23.5179,23.5555,84700.0
2006-08-22 15:00:00,43.91,44.02,43.91,43.97,126900.0,23.5555,23.6145,23.5555,23.5877,126900.0
2006-08-22 15:05:00,43.96,43.96,43.89,43.9,82400.0,23.5823,23.5823,23.5448,23.5501,82400.0
2006-08-22 15:10:00,43.91,44.03,43.91,44.0,91900.0,23.5555,23.6199,23.5555,23.6038,91900.0
2006-08-22 15:15:00,44.0,44.01,43.88,43.95,65500.0,23.6038,23.6091,23.5394,23.577,65500.0
2006-08-22 15:20:00,43.96,43.97,43.83,43.91,73600.0,23.5823,23.5877,23.5126,23.5555,73600.0
2006-08-22 15:25:00,43.91,43.94,43.82,43.82,46800.0,23.5555,23.5716,23.5072,23.5072,46800.0
2006-08-22 15:30:00,43.82,43.88,43.8,43.87,40200.0,23.5072,23.5394,23.4965,23.534,40200.0
2006-08-22 15:35:00,43.87,43.88,43.84,43.84,25300.0,23.534,23.5394,23.5179,23.5179,25300.0
2006-08-22 15:40:00,43.85,43.96,43.85,43.93,90600.0,23.5233,23.5823,23.5233,23.5662,90600.0
2006-08-22 15:45:00,43.93,43.94,43.87,43.88,114100.0,23.5662,23.5716,23.534,23.5394,114100.0
2006-08-22 15:50:00,43.87,43.88,43.82,43.87,72300.0,23.534,23.5394,23.5072,23.534,72300.0
2006-08-22 15:55:00,43.88,43.9,43.81,43.83,121100.0,23.5394,23.5501,23.5019,23.5126,121100.0
2006-08-23 09:30:00,43.99,44.07,43.84,44.07,192900.0,23.5984,23.6413,23.5179,23.6413,192900.0
2006-08-23 09:35:00,44.06,44.25,44.0,44.07,174700.0,23.636,23.7379,23.6038,23.6413,174700.0
2006-08-23 09:40:00,44.04,44.16,43.98,44.05,105100.0,23.6252,23.6896,23.5931,23.6306,105100.0
2006-08-23 09:45:00,44.05,44.12,43.79,43.82,65200.0,23.6306,23.6682,23.4911,23.5072,65200.0
2006-08-23 09:50:00,43.82,44.11,43.82,44.11,75900.0,23.5072,23.6628,23.5072,23.6628,75900.0
2006-08-23 09:55:00,44.11,44.12,43.88,43.9,104900.0,23.6628,23.6682,23.5394,23.5501,104900.0
2006-08-23 10:00:00,43.89,43.97,43.67,43.86,78500.0,23.5448,23.5877,23.4268,23.5287,78500.0
2006-08-23 10:05:00,43.85,43.94,43.75,43.77,162100.0,23.5233,23.5716,23.4697,23.4804,162100.0
2006-08-23 10:10:00,43.77,43.81,43.63,43.71,156100.0,23.4804,23.5019,23.4053,23.4482,156100.0
2006-08-23 10:15:00,43.71,43.84,43.68,43.75,73800.0,23.4482,23.5179,23.4321,23.4697,73800.0
2006-08-23 10:20:00,43.77,43.77,43.53,43.56,110600.0,23.4804,23.4804,23.3517,23.3677,110600.0
2006-08-23 10:25:00,43.58,43.79,43.58,43.62,77700.0,23.3785,23.4911,23.3785,23.3999,77700.0
2006-08-23 10:30:00,43.61,43.8,43.6,43.66,90400.0,23.3946,23.4965,23.3892,23.4214,90400.0
2006-08-23 10:35:00,43.66,43.68,43.49,43.64,95200.0,23.4214,23.4321,23.3302,23.4107,95200.0
2006-08-23 10:40:00,43.64,43.67,43.45,43.52,67600.0,23.4107,23.4268,23.3087,23.3463,67600.0
2006-08-23 10:45:00,43.52,43.6,43.38,43.44,107700.0,23.3463,23.3892,23.2712,23.3034,107700.0
2006-08-23 10:50:00,43.44,43.47,43.31,43.38,48400.0,23.3034,23.3195,23.2336,23.2712,48400.0
2006-08-23 10:55:00,43.38,43.48,43.33,43.48,35100.0,23.2712,23.3248,23.2444,23.3248,35100.0
2006-08-23 11:00:00,43.48,43.54,43.35,43.54,35800.0,23.3248,23.357,23.2551,23.357,35800.0
2006-08-23 11:05:00,43.54,43.57,43.32,43.44,53800.0,23.357,23.3731,23.239,23.3034,53800.0
2006-08-23 11:10:00,43.43,43.44,43.22,43.39,58500.0,23.298,23.3034,23.1854,23.2765,58500.0
2006-08-23 11:15:00,43.4,43.42,43.29,43.37,52500.0,23.2819,23.2926,23.2229,23.2658,52500.0
2006-08-23 11:20:00,43.38,43.56,43.35,43.5,79100.0,23.2712,23.3677,23.2551,23.3356,79100.0
2006-08-23 11:25:00,43.5,43.53,43.42,43.48,26500.0,23.3356,23.3517,23.2926,23.3248,26500.0
2006-08-23 11:30:00,43.47,43.53,43.46,43.49,14200.0,23.3195,23.3517,23.3141,23.3302,14200.0
2006-08-23 11:35:00,43.49,43.55,43.47,43.48,25000.0,23.3302,23.3624,23.3195,23.3248,25000.0
2006-08-23 11:40:00,43.48,43.57,43.37,43.44,55500.0,23.3248,23.3731,23.2658,23.3034,55500.0
2006-08-23 11:45:00,43.42,43.42,43.3,43.31,13200.0,23.2926,23.2926,23.2283,23.2336,13200.0
2006-08-23 11:50:00,43.31,43.51,43.3,43.48,61800.0,23.2336,23.3409,23.2283,23.3248,61800.0
2006-08-23 11:55:00,43.49,43.49,43.42,43.42,29000.0,23.3302,23.3302,23.2926,23.2926,29000.0
2006-08-23 12:00:00,43.41,43.49,43.41,43.47,20400.0,23.2873,23.3302,23.2873,23.3195,20400.0
2006-08-23 12:05:00,43.47,43.52,43.43,43.44,26800.0,23.3195,23.3463,23.298,23.3034,26800.0
2006-08-23 12:10:00,43.44,43.54,43.39,43.46,48200.0,23.3034,23.357,23.2765,23.3141,48200.0
2006-08-23 12:15:00,43.46,43.46,43.36,43.41,15700.0,23.3141,23.3141,23.2605,23.2873,15700.0
2006-08-23 12:20:00,43.4,43.47,43.33,43.47,30200.0,23.2819,23.3195,23.2444,23.3195,30200.0
2006-08-23 12:25:00,43.45,43.45,43.37,43.39,19400.0,23.3087,23.3087,23.2658,23.2765,19400.0
2006-08-23 12:30:00,43.39,43.43,43.33,43.33,15400.0,23.2765,23.298,23.2444,23.2444,15400.0
2006-08-23 12:35:00,43.33,43.35,43.3,43.33,18000.0,23.2444,23.2551,23.2283,23.2444,18000.0
2006-08-23 12:40:00,43.32,43.35,43.3,43.3,10200.0,23.239,23.2551,23.2283,23.2283,10200.0
2006-08-23 12:45:00,43.29,43.36,43.29,43.36,18900.0,23.2229,23.2605,23.2229,23.2605,18900.0
2006-08-23 12:50:00,43.38,43.43,43.34,43.36,25900.0,23.2712,23.298,23.2497,23.2605,25900.0
2006-08-23 12:55:00,43.36,43.39,43.34,43.35,7800.0,23.2605,23.2765,23.2497,23.2551,7800.0
2006-08-23 13:00:00,43.35,43.41,43.35,43.4,5300.0,23.2551,23.2873,23.2551,23.2819,5300.0
2006-08-23 13:05:00,43.4,43.42,43.31,43.35,14600.0,23.2819,23.2926,23.2336,23.2551,14600.0
2006-08-23 13:10:00,43.36,43.41,43.36,43.38,18800.0,23.2605,23.2873,23.2605,23.2712,18800.0
2006-08-23 13:15:00,43.38,43.4,43.33,43.38,17600.0,23.2712,23.2819,23.2444,23.2712,17600.0
2006-08-23 13:20:00,43.4,43.45,43.33,43.36,12900.0,23.2819,23.3087,23.2444,23.2605,12900.0
2006-08-23 13:25:00,43.36,43.43,43.36,43.39,15000.0,23.2605,23.298,23.2605,23.2765,15000.0
2006-08-23 13:30:00,43.4,43.42,43.37,43.38,8600.0,23.2819,23.2926,23.2658,23.2712,8600.0
2006-08-23 13:35:00,43.37,43.37,43.32,43.33,24400.0,23.2658,23.2658,23.239,23.2444,24400.0
2006-08-23 13:40:00,43.34,43.34,43.1,43.12,58600.0,23.2497,23.2497,23.121,23.1317,58600.0
2006-08-23 13:45:00,43.12,43.13,43.03,43.05,60700.0,23.1317,23.1371,23.0834,23.0942,60700.0
2006-08-23 13:50:00,43.04,43.22,43.04,43.22,32600.0,23.0888,23.1854,23.0888,23.1854,32600.0
2006-08-23 13:55:00,43.21,43.27,43.18,43.23,19200.0,23.18,23.2122,23.1639,23.1907,19200.0
2006-08-23 14:00:00,43.22,43.27,43.19,43.24,16100.0,23.1854,23.2122,23.1693,23.1961,16100.0
2006-08-23 14:05:00,43.23,43.29,43.15,43.28,17500.0,23.1907,23.2229,23.1478,23.2175,17500.0
2006-08-23 14:10:00,43.29,43.3,43.22,43.25,19700.0,23.2229,23.2283,23.1854,23.2014,19700.0
2006-08-23 14:15:00,43.25,43.25,43.18,43.23,11000.0,23.2014,23.2014,23.1639,23.1907,11000.0
2006-08-23 14:20:00,43.23,43.32,43.22,43.22,19800.0,23.1907,23.239,23.1854,23.1854,19800.0
2006-08-23 14:25:00,43.22,43.28,43.15,43.16,22000.0,23.1854,23.2175,23.1478,23.1532,22000.0
2006-08-23 14:30:00,43.16,43.3,43.15,43.29,11000.0,23.1532,23.2283,23.1478,23.2229,11000.0
2006-08-23 14:35:00,43.29,43.31,43.22,43.23,15900.0,23.2229,23.2336,23.1854,23.1907,15900.0
2006-08-23 14:40:00,43.23,43.25,43.05,43.08,26100.0,23.1907,23.2014,23.0942,23.1102,26100.0
2006-08-23 14:45:00,43.1,43.18,43.08,43.17,19300.0,23.121,23.1639,23.1102,23.1585,19300.0
2006-08-23 14:50:00,43.18,43.24,43.17,43.19,15200.0,23.1639,23.1961,23.1585,23.1693,15200.0
2006-08-23 14:55:00,43.19,43.2,43.05,43.05,40700.0,23.1693,23.1746,23.0942,23.0942,40700.0
2006-08-23 15:00:00,43.06,43.21,43.06,43.2,24200.0,23.0995,23.18,23.0995,23.1746,24200.0
2006-08-23 15:05:00,43.2,43.31,43.18,43.18,41800.0,23.1746,23.2336,23.1639,23.1639,41800.0
2006-08-23 15:10:00,43.18,43.18,43.04,43.06,22600.0,23.1639,23.1639,23.0888,23.0995,22600.0
2006-08-23 15:15:00,43.06,43.13,43.03,43.12,32400.0,23.0995,23.1371,23.0834,23.1317,32400.0
2006-08-23 15:20:00,43.13,43.14,43.05,43.08,28800.0,23.1371,23.1424,23.0942,23.1102,28800.0
2006-08-23 15:25:00,43.08,43.19,43.05,43.18,30300.0,23.1102,23.1693,23.0942,23.1639,30300.0
2006-08-23 15:30:00,43.18,43.2,43.09,43.14,46300.0,23.1639,23.1746,23.1156,23.1424,46300.0
2006-08-23 15:35:00,43.14,43.27,43.14,43.19,60600.0,23.1424,23.2122,23.1424,23.1693,60600.0
2006-08-23 15:40:00,43.18,43.21,43.16,43.19,43600.0,23.1639,23.18,23.1532,23.1693,43600.0
2006-08-23 15:45:00,43.2,43.33,43.19,43.27,68800.0,23.1746,23.2444,23.1693,23.2122,68800.0
2006-08-23 15:50:00,43.26,43.37,43.25,43.3,99500.0,23.2068,23.2658,23.2014,23.2283,99500.0
2006-08-23 15:55:00,43.3,43.44,43.3,43.32,109400.0,23.2283,23.3034,23.2283,23.239,109400.0
2006-08-24 09:30:00,43.41,43.51,43.2,43.29,89200.0,23.2873,23.3409,23.1746,23.2229,89200.0
2006-08-24 09:35:00,43.3,43.33,43.1,43.18,46300.0,23.2283,23.2444,23.121,23.1639,46300.0
2006-08-24 09:40:00,43.21,43.21,43.06,43.17,51400.0,23.18,23.18,23.0995,23.1585,51400.0
2006-08-24 09:45:00,43.16,43.23,43.12,43.2,29300.0,23.1532,23.1907,23.1317,23.1746,29300.0
2006-08-24 09:50:00,43.19,43.48,43.18,43.27,73200.0,23.1693,23.3248,23.1639,23.2122,73200.0
2006-08-24 09:55:00,43.29,43.3,43.21,43.27,26600.0,23.2229,23.2283,23.18,23.2122,26600.0
2006-08-24 10:00:00,43.27,43.29,42.97,43.21,73100.0,23.2122,23.2229,23.0512,23.18,73100.0
2006-08-24 10:05:00,43.22,43.38,43.16,43.3,82000.0,23.1854,23.2712,23.1532,23.2283,82000.0
2006-08-24 10:10:00,43.3,43.33,43.24,43.28,51500.0,23.2283,23.2444,23.1961,23.2175,51500.0
2006-08-24 10:15:00,43.29,43.37,43.28,43.3,105300.0,23.2229,23.2658,23.2175,23.2283,105300.0
2006-08-24 10:20:00,43.31,43.34,43.24,43.26,79100.0,23.2336,23.2497,23.1961,23.2068,79100.0
2006-08-24 10:25:00,43.24,43.3,43.09,43.14,35300.0,23.1961,23.2283,23.1156,23.1424,35300.0
2006-08-24 10:30:00,43.14,43.15,43.05,43.13,23900.0,23.1424,23.1478,23.0942,23.1371,23900.0
2006-08-24 10:35:00,43.13,43.13,43.04,43.07,31200.0,23.1371,23.1371,23.0888,23.1049,31200.0
2006-08-24 10:40:00,43.08,43.08,42.92,42.95,69800.0,23.1102,23.1102,23.0244,23.0405,69800.0
2006-08-24 10:45:00,42.96,43.03,42.94,42.94,11300.0,23.0459,23.0834,23.0351,23.0351,11300.0
2006-08-24 10:50:00,42.96,43.1,42.96,43.08,18300.0,23.0459,23.121,23.0459,23.1102,18300.0
2006-08-24 10:55:00,43.08,43.11,43.04,43.06,16100.0,23.1102,23.1263,23.0888,23.0995,16100.0
2006-08-24 11:00:00,43.05,43.13,43.05,43.08,18500.0,23.0942,23.1371,23.0942,23.1102,18500.0
2006-08-24 11:05:00,43.08,43.11,43.04,43.04,46500.0,23.1102,23.1263,23.0888,23.0888,46500.0
2006-08-24 11:10:00,43.04,43.04,42.99,42.99,26900.0,23.0888,23.0888,23.062,23.062,26900.0
2006-08-24 11:15:00,42.99,43.0,42.94,42.99,39200.0,23.062,23.0673,23.0351,23.062,39200.0
2006-08-24 11:20:00,42.98,43.05,42.97,43.04,21000.0,23.0566,23.0942,23.0512,23.0888,21000.0
2006-08-24 11:25:00,43.04,43.06,43.02,43.02,30700.0,23.0888,23.0995,23.0781,23.0781,30700.0
2006-08-24 11:30:00,43.01,43.01,42.9,42.92,46300.0,23.0727,23.0727,23.0137,23.0244,46300.0
2006-08-24 11:35:00,42.92,43.02,42.92,43.0,23800.0,23.0244,23.0781,23.0244,23.0673,23800.0
2006-08-24 11:40:00,42.99,43.04,42.97,42.98,14700.0,23.062,23.0888,23.0512,23.0566,14700.0
2006-08-24 11:45:00,42.98,42.98,42.91,42.96,23000.0,23.0566,23.0566,23.0191,23.0459,23000.0
2006-08-24 11:50:00,42.94,42.95,42.84,42.93,53700.0,23.0351,23.0405,22.9815,23.0298,53700.0
2006-08-24 11:55:00,42.93,42.95,42.92,42.94,14000.0,23.0298,23.0405,23.0244,23.0351,14000.0
2006-08-24 12:00:00,42.94,42.94,42.89,42.9,30900.0,23.0351,23.0351,23.0083,23.0137,30900.0
2006-08-24 12:05:00,42.9,42.91,42.75,42.77,53100.0,23.0137,23.0191,22.9332,22.9439,53100.0
2006-08-24 12:10:00,42.77,42.84,42.72,42.84,43700.0,22.9439,22.9815,22.9171,22.9815,43700.0
2006-08-24 12:15:00,42.85,42.88,42.79,42.82,78200.0,22.9869,23.003,22.9547,22.9708,78200.0
2006-08-24 12:20:00,42.83,42.85,42.82,42.83,10000.0,22.9761,22.9869,22.9708,22.9761,10000.0
2006-08-24 12:25:00,42.82,42.82,42.76,42.79,17000.0,22.9708,22.9708,22.9386,22.9547,17000.0
2006-08-24 12:30:00,42.79,42.8,42.73,42.73,35300.0,22.9547,22.96,22.9225,22.9225,35300.0
2006-08-24 12:35:00,42.73,42.85,42.72,42.85,26400.0,22.9225,22.9869,22.9171,22.9869,26400.0
2006-08-24 12:40:00,42.84,42.94,42.84,42.94,20900.0,22.9815,23.0351,22.9815,23.0351,20900.0
2006-08-24 12:45:00,42.92,42.96,42.84,42.86,37000.0,23.0244,23.0459,22.9815,22.9922,37000.0
2006-08-24 12:50:00,42.86,42.86,42.75,42.82,31800.0,22.9922,22.9922,22.9332,22.9708,31800.0
2006-08-24 12:55:00,42.82,42.88,42.81,42.88,16400.0,22.9708,23.003,22.9654,23.003,16400.0
2006-08-24 13:00:00,42.87,42.88,42.8,42.88,73100.0,22.9976,23.003,22.96,23.003,73100.0
2006-08-24 13:05:00,42.88,42.9,42.87,42.9,14500.0,23.003,23.0137,22.9976,23.0137,14500.0
2006-08-24 13:10:00,42.91,42.97,42.91,42.95,33900.0,23.0191,23.0512,23.0191,23.0405,33900.0
2006-08-24 13:15:00,42.95,43.02,42.9,42.94,60500.0,23.0405,23.0781,23.0137,23.0351,60500.0
2006-08-24 13:20:00,42.94,43.09,42.94,43.09,45500.0,23.0351,23.1156,23.0351,23.1156,45500.0
2006-08-24 13:25:00,43.09,43.14,43.01,43.09,161600.0,23.1156,23.1424,23.0727,23.1156,161600.0
2006-08-24 13:30:00,43.09,43.17,43.09,43.15,38200.0,23.1156,23.1585,23.1156,23.1478,38200.0
2006-08-24 13:35:00,43.15,43.15,42.92,42.92,38400.0,23.1478,23.1478,23.0244,23.0244,38400.0
2006-08-24 13:40:00,42.94,42.97,42.93,42.95,19000.0,23.0351,23.0512,23.0298,23.0405,19000.0
2006-08-24 13:45:00,42.95,42.95,42.88,42.91,34700.0,23.0405,23.0405,23.003,23.0191,34700.0
2006-08-24 13:50:00,42.91,42.97,42.91,42.97,13100.0,23.0191,23.0512,23.0191,23.0512,13100.0
2006-08-24 13:55:00,42.98,43.04,42.91,42.94,46000.0,23.0566,23.0888,23.0191,23.0351,46000.0
2006-08-24 14:00:00,42.94,43.0,42.94,42.99,27200.0,23.0351,23.0673,23.0351,23.062,27200.0
2006-08-24 14:05:00,42.99,43.07,42.94,43.04,48000.0,23.062,23.1049,23.0351,23.0888,48000.0
2006-08-24 14:10:00,43.04,43.2,43.04,43.19,86900.0,23.0888,23.1746,23.0888,23.1693,86900.0
2006-08-24 14:15:00,43.19,43.3,43.19,43.28,62500.0,23.1693,23.2283,23.1693,23.2175,62500.0
2006-08-24 14:20:00,43.27,43.29,43.26,43.29,18300.0,23.2122,23.2229,23.2068,23.2229,18300.0
2006-08-24 14:25:00,43.28,43.29,43.17,43.21,101300.0,23.2175,23.2229,23.1585,23.18,101300.0
2006-08-24 14:30:00,43.22,43.22,43.2,43.22,6300.0,23.1854,23.1854,23.1746,23.1854,6300.0
2006-08-24 14:35:00,43.22,43.26,43.22,43.25,14000.0,23.1854,23.2068,23.1854,23.2014,14000.0
2006-08-24 14:40:00,43.25,43.25,43.07,43.1,53500.0,23.2014,23.2014,23.1049,23.121,53500.0
2006-08-24 14:45:00,43.1,43.19,43.1,43.14,20900.0,23.121,23.1693,23.121,23.1424,20900.0
2006-08-24 14:50:00,43.16,43.23,43.12,43.18,40500.0,23.1532,23.1907,23.1317,23.1639,40500.0
2006-08-24 14:55:00,43.18,43.24,43.17,43.2,30700.0,23.1639,23.1961,23.1585,23.1746,30700.0
2006-08-24 15:00:00,43.19,43.3,43.17,43.29,36100.0,23.1693,23.2283,23.1585,23.2229,36100.0
2006-08-24 15:05:00,43.29,43.3,43.23,43.25,42400.0,23.2229,23.2283,23.1907,23.2014,42400.0
2006-08-24 15:10:00,43.25,43.26,43.19,43.25,34800.0,23.2014,23.2068,23.1693,23.2014,34800.0
2006-08-24 15:15:00,43.25,43.25,43.09,43.19,86700.0,23.2014,23.2014,23.1156,23.1693,86700.0
2006-08-24 15:20:00,43.19,43.19,43.09,43.17,34100.0,23.1693,23.1693,23.1156,23.1585,34100.0
2006-08-24 15:25:00,43.18,43.22,43.17,43.2,34200.0,23.1639,23.1854,23.1585,23.1746,34200.0
2006-08-24 15:30:00,43.2,43.27,43.16,43.22,29700.0,23.1746,23.2122,23.1532,23.1854,29700.0
2006-08-24 15:35:00,43.23,43.25,43.2,43.2,28000.0,23.1907,23.2014,23.1746,23.1746,28000.0
2006-08-24 15:40:00,43.21,43.21,43.11,43.12,337900.0,23.18,23.18,23.1263,23.1317,337900.0
2006-08-24 15:45:00,43.13,43.15,43.04,43.09,195500.0,23.1371,23.1478,23.0888,23.1156,195500.0
2006-08-24 15:50:00,43.08,43.12,43.07,43.12,97900.0,23.1102,23.1317,23.1049,23.1317,97900.0
2006-08-24 15:55:00,43.12,43.2,43.12,43.2,125200.0,23.1317,23.1746,23.1317,23.1746,125200.0
2006-08-25 09:30:00,43.18,43.2,42.98,43.1,48800.0,23.1639,23.1746,23.0566,23.121,48800.0
2006-08-25 09:35:00,43.08,43.18,43.02,43.06,41700.0,23.1102,23.1639,23.0781,23.0995,41700.0
2006-08-25 09:40:00,43.06,43.15,43.0,43.1,28200.0,23.0995,23.1478,23.0673,23.121,28200.0
2006-08-25 09:45:00,43.1,43.2,42.99,43.15,46600.0,23.121,23.1746,23.062,23.1478,46600.0
2006-08-25 09:50:00,43.15,43.26,43.09,43.24,60700.0,23.1478,23.2068,23.1156,23.1961,60700.0
2006-08-25 09:55:00,43.23,43.25,43.17,43.21,465000.0,23.1907,23.2014,23.1585,23.18,465000.0
2006-08-25 10:00:00,43.23,43.28,43.17,43.24,157400.0,23.1907,23.2175,23.1585,23.1961,157400.0
2006-08-25 10:05:00,43.25,43.48,43.21,43.25,139100.0,23.2014,23.3248,23.18,23.2014,139100.0
2006-08-25 10:10:00,43.25,43.4,43.19,43.34,60100.0,23.2014,23.2819,23.1693,23.2497,60100.0
2006-08-25 10:15:00,43.32,43.5,43.32,43.49,68900.0,23.239,23.3356,23.239,23.3302,68900.0
2006-08-25 10:20:00,43.49,43.5,43.25,43.29,47300.0,23.3302,23.3356,23.2014,23.2229,47300.0
2006-08-25 10:25:00,43.29,43.29,43.1,43.15,96300.0,23.2229,23.2229,23.121,23.1478,96300.0
2006-08-25 10:30:00,43.14,43.2,43.03,43.11,51600.0,23.1424,23.1746,23.0834,23.1263,51600.0
2006-08-25 10:35:00,43.11,43.21,43.07,43.14,23300.0,23.1263,23.18,23.1049,23.1424,23300.0
2006-08-25 10:40:00,43.15,43.24,43.13,43.21,15100.0,23.1478,23.1961,23.1371,23.18,15100.0
2006-08-25 10:45:00,43.2,43.31,43.14,43.28,43200.0,23.1746,23.2336,23.1424,23.2175,43200.0
2006-08-25 10:50:00,43.29,43.37,43.24,43.29,34000.0,23.2229,23.2658,23.1961,23.2229,34000.0
2006-08-25 10:55:00,43.28,43.3,43.06,43.08,41700.0,23.2175,23.2283,23.0995,23.1102,41700.0
2006-08-25 11:00:00,43.07,43.16,43.07,43.15,32800.0,23.1049,23.1532,23.1049,23.1478,32800.0
2006-08-25 11:05:00,43.15,43.3,43.08,43.28,34200.0,23.1478,23.2283,23.1102,23.2175,34200.0
2006-08-25 11:10:00,43.28,43.32,43.17,43.23,93100.0,23.2175,23.239,23.1585,23.1907,93100.0
2006-08-25 11:15:00,43.24,43.32,43.23,43.26,17300.0,23.1961,23.239,23.1907,23.2068,17300.0
2006-08-25 11:20:00,43.26,43.28,43.21,43.24,29600.0,23.2068,23.2175,23.18,23.1961,29600.0
2006-08-25 11:25:00,43.24,43.26,43.14,43.14,11100.0,23.1961,23.2068,23.1424,23.1424,11100.0
2006-08-25 11:30:00,43.16,43.16,43.06,43.15,23100.0,23.1532,23.1532,23.0995,23.1478,23100.0
2006-08-25 11:35:00,43.14,43.16,43.08,43.14,16900.0,23.1424,23.1532,23.1102,23.1424,16900.0
2006-08-25 11:40:00,43.12,43.18,43.11,43.17,9600.0,23.1317,23.1639,23.1263,23.1585,9600.0
2006-08-25 11:45:00,43.17,43.2,43.12,43.2,16900.0,23.1585,23.1746,23.1317,23.1746,16900.0
2006-08-25 11:50:00,43.19,43.25,43.17,43.19,80100.0,23.1693,23.2014,23.1585,23.1693,80100.0
2006-08-25 11:55:00,43.2,43.24,43.17,43.2,16900.0,23.1746,23.1961,23.1585,23.1746,16900.0
2006-08-25 12:00:00,43.19,43.19,43.14,43.15,7800.0,23.1693,23.1693,23.1424,23.1478,7800.0
2006-08-25 12:05:00,43.15,43.2,43.1,43.15,29900.0,23.1478,23.1746,23.121,23.1478,29900.0
2006-08-25 12:10:00,43.14,43.2,43.13,43.18,16700.0,23.1424,23.1746,23.1371,23.1639,16700.0
2006-08-25 12:15:00,43.17,43.17,43.12,43.14,19800.0,23.1585,23.1585,23.1317,23.1424,19800.0
2006-08-25 12:20:00,43.14,43.18,43.09,43.15,21400.0,23.1424,23.1639,23.1156,23.1478,21400.0
2006-08-25 12:25:00,43.15,43.22,43.15,43.19,7900.0,23.1478,23.1854,23.1478,23.1693,7900.0
2006-08-25 12:30:00,43.2,43.23,43.11,43.11,33200.0,23.1746,23.1907,23.1263,23.1263,33200.0
2006-08-25 12:35:00,43.11,43.13,42.93,42.99,33900.0,23.1263,23.1371,23.0298,23.062,33900.0
2006-08-25 12:40:00,43.0,43.01,42.86,42.88,68100.0,23.0673,23.0727,22.9922,23.003,68100.0
2006-08-25 12:45:00,42.91,42.96,42.85,42.91,99700.0,23.0191,23.0459,22.9869,23.0191,99700.0
2006-08-25 12:50:00,42.9,42.91,42.86,42.87,18500.0,23.0137,23.0191,22.9922,22.9976,18500.0
2006-08-25 12:55:00,42.87,43.0,42.87,43.0,21100.0,22.9976,23.0673,22.9976,23.0673,21100.0
2006-08-25 13:00:00,42.99,42.99,42.91,42.92,16800.0,23.062,23.062,23.0191,23.0244,16800.0
2006-08-25 13:05:00,42.94,42.96,42.93,42.94,11200.0,23.0351,23.0459,23.0298,23.0351,11200.0
2006-08-25 13:10:00,42.94,43.01,42.94,42.95,28900.0,23.0351,23.0727,23.0351,23.0405,28900.0
2006-08-25 13:15:00,42.96,42.96,42.92,42.96,6200.0,23.0459,23.0459,23.0244,23.0459,6200.0
2006-08-25 13:20:00,42.95,42.95,42.87,42.92,10300.0,23.0405,23.0405,22.9976,23.0244,10300.0
2006-08-25 13:25:00,42.93,42.95,42.87,42.87,10900.0,23.0298,23.0405,22.9976,22.9976,10900.0
2006-08-25 13:30:00,42.9,42.95,42.87,42.95,60300.0,23.0137,23.0405,22.9976,23.0405,60300.0
2006-08-25 13:35:00,42.94,42.96,42.87,42.88,14100.0,23.0351,23.0459,22.9976,23.003,14100.0
2006-08-25 13:40:00,42.88,42.92,42.87,42.9,16500.0,23.003,23.0244,22.9976,23.0137,16500.0
2006-08-25 13:45:00,42.91,42.95,42.88,42.92,17200.0,23.0191,23.0405,23.003,23.0244,17200.0
2006-08-25 13:50:00,42.92,42.92,42.89,42.92,23000.0,23.0244,23.0244,23.0083,23.0244,23000.0
2006-08-25 13:55:00,42.92,42.94,42.88,42.92,105700.0,23.0244,23.0351,23.003,23.0244,105700.0
2006-08-25 14:00:00,42.92,42.93,42.88,42.92,50800.0,23.0244,23.0298,23.003,23.0244,50800.0
2006-08-25 14:05:00,42.92,42.92,42.85,42.85,93400.0,23.0244,23.0244,22.9869,22.9869,93400.0
2006-08-25 14:10:00,42.87,42.9,42.79,42.84,33300.0,22.9976,23.0137,22.9547,22.9815,33300.0
2006-08-25 14:15:00,42.85,42.85,42.7,42.77,121500.0,22.9869,22.9869,22.9064,22.9439,121500.0
2006-08-25 14:20:00,42.78,42.81,42.69,42.74,53100.0,22.9493,22.9654,22.901,22.9279,53100.0
2006-08-25 14:25:00,42.74,42.82,42.73,42.8,16400.0,22.9279,22.9708,22.9225,22.96,16400.0
2006-08-25 14:30:00,42.81,42.82,42.79,42.8,40600.0,22.9654,22.9708,22.9547,22.96,40600.0
2006-08-25 14:35:00,42.8,42.89,42.8,42.88,40800.0,22.96,23.0083,22.96,23.003,40800.0
2006-08-25 14:40:00,42.88,42.9,42.8,42.82,40100.0,23.003,23.0137,22.96,22.9708,40100.0
2006-08-25 14:45:00,42.82,42.85,42.79,42.83,64300.0,22.9708,22.9869,22.9547,22.9761,64300.0
2006-08-25 14:50:00,42.84,42.84,42.77,42.82,16300.0,22.9815,22.9815,22.9439,22.9708,16300.0
2006-08-25 14:55:00,42.82,42.86,42.82,42.83,19300.0,22.9708,22.9922,22.9708,22.9761,19300.0
2006-08-25 15:00:00,42.84,42.86,42.8,42.81,21100.0,22.9815,22.9922,22.96,22.9654,21100.0
2006-08-25 15:05:00,42.8,42.85,42.8,42.85,16300.0,22.96,22.9869,22.96,22.9869,16300.0
2006-08-25 15:10:00,42.85,42.91,42.84,42.9,20200.0,22.9869,23.0191,22.9815,23.0137,20200.0
2006-08-25 15:15:00,42.9,42.97,42.89,42.96,20900.0,23.0137,23.0512,23.0083,23.0459,20900.0
2006-08-25 15:20:00,42.97,42.98,42.94,42.95,29100.0,23.0512,23.0566,23.0351,23.0405,29100.0
2006-08-25 15:25:00,42.94,42.98,42.92,42.94,34500.0,23.0351,23.0566,23.0244,23.0351,34500.0
2006-08-25 15:30:00,42.94,43.01,42.92,43.0,29600.0,23.0351,23.0727,23.0244,23.0673,29600.0
2006-08-25 15:35:00,43.0,43.0,42.95,42.96,27400.0,23.0673,23.0673,23.0405,23.0459,27400.0
2006-08-25 15:40:00,42.98,42.98,42.89,42.92,28700.0,23.0566,23.0566,23.0083,23.0244,28700.0
2006-08-25 15:45:00,42.91,42.94,42.87,42.91,36800.0,23.0191,23.0351,22.9976,23.0191,36800.0
2006-08-25 15:50:00,42.92,42.93,42.88,42.9,56100.0,23.0244,23.0298,23.003,23.0137,56100.0
2006-08-25 15:55:00,42.92,42.93,42.78,42.8,82700.0,23.0244,23.0298,22.9493,22.96,82700.0
2006-08-28 09:30:00,42.84,42.85,42.59,42.64,109600.0,22.9815,22.9869,22.8474,22.8742,109600.0
2006-08-28 09:35:00,42.67,42.74,42.49,42.66,77900.0,22.8903,22.9279,22.7937,22.8849,77900.0
2006-08-28 09:40:00,42.66,42.8,42.63,42.74,149400.0,22.8849,22.96,22.8688,22.9279,149400.0
2006-08-28 09:45:00,42.72,42.77,42.64,42.73,163800.0,22.9171,22.9439,22.8742,22.9225,163800.0
2006-08-28 09:50:00,42.73,42.95,42.71,42.9,108800.0,22.9225,23.0405,22.9118,23.0137,108800.0
2006-08-28 09:55:00,42.91,42.98,42.77,42.8,150200.0,23.0191,23.0566,22.9439,22.96,150200.0
2006-08-28 10:00:00,42.8,43.0,42.8,42.96,118200.0,22.96,23.0673,22.96,23.0459,118200.0
2006-08-28 10:05:00,42.96,43.05,42.94,42.95,106000.0,23.0459,23.0942,23.0351,23.0405,106000.0
2006-08-28 10:10:00,42.98,42.98,42.89,42.9,63000.0,23.0566,23.0566,23.0083,23.0137,63000.0
2006-08-28 10:15:00,42.9,43.05,42.9,43.05,61300.0,23.0137,23.0942,23.0137,23.0942,61300.0
2006-08-28 10:20:00,43.05,43.19,43.02,43.07,86800.0,23.0942,23.1693,23.0781,23.1049,86800.0
2006-08-28 10:25:00,43.06,43.3,43.06,43.27,111300.0,23.0995,23.2283,23.0995,23.2122,111300.0
2006-08-28 10:30:00,43.28,43.31,43.22,43.25,59400.0,23.2175,23.2336,23.1854,23.2014,59400.0
2006-08-28 10:35:00,43.27,43.27,43.2,43.26,168100.0,23.2122,23.2122,23.1746,23.2068,168100.0
2006-08-28 10:40:00,43.25,43.35,43.23,43.26,163900.0,23.2014,23.2551,23.1907,23.2068,163900.0
2006-08-28 10:45:00,43.27,43.28,42.99,43.0,160600.0,23.2122,23.2175,23.062,23.0673,160600.0
2006-08-28 10:50:00,43.0,43.1,42.99,43.0,42800.0,23.0673,23.121,23.062,23.0673,42800.0
2006-08-28 10:55:00,42.99,42.99,42.86,42.93,61200.0,23.062,23.062,22.9922,23.0298,61200.0
2006-08-28 11:00:00,42.93,43.03,42.9,43.0,65800.0,23.0298,23.0834,23.0137,23.0673,65800.0
2006-08-28 11:05:00,43.0,43.07,42.98,43.07,19400.0,23.0673,23.1049,23.0566,23.1049,19400.0
2006-08-28 11:10:00,43.07,43.1,43.01,43.03,28600.0,23.1049,23.121,23.0727,23.0834,28600.0
2006-08-28 11:15:00,43.02,43.09,43.0,43.03,53700.0,23.0781,23.1156,23.0673,23.0834,53700.0
2006-08-28 11:20:00,43.03,43.03,42.88,42.9,32700.0,23.0834,23.0834,23.003,23.0137,32700.0
2006-08-28 11:25:00,42.89,43.02,42.89,43.02,19700.0,23.0083,23.0781,23.0083,23.0781,19700.0
2006-08-28 11:30:00,43.0,43.0,42.93,42.94,29800.0,23.0673,23.0673,23.0298,23.0351,29800.0
2006-08-28 11:35:00,42.95,43.05,42.95,43.01,32700.0,23.0405,23.0942,23.0405,23.0727,32700.0
2006-08-28 11:40:00,43.0,43.03,42.93,43.03,24300.0,23.0673,23.0834,23.0298,23.0834,24300.0
2006-08-28 11:45:00,43.05,43.08,43.0,43.08,31800.0,23.0942,23.1102,23.0673,23.1102,31800.0
2006-08-28 11:50:00,43.08,43.15,43.03,43.1,74200.0,23.1102,23.1478,23.0834,23.121,74200.0
2006-08-28 11:55:00,43.1,43.1,42.96,43.03,99400.0,23.121,23.121,23.0459,23.0834,99400.0
2006-08-28 12:00:00,43.03,43.03,42.93,42.97,89500.0,23.0834,23.0834,23.0298,23.0512,89500.0
2006-08-28 12:05:00,42.98,43.07,42.98,43.05,22000.0,23.0566,23.1049,23.0566,23.0942,22000.0
2006-08-28 12:10:00,43.05,43.11,43.05,43.1,21300.0,23.0942,23.1263,23.0942,23.121,21300.0
2006-08-28 12:15:00,43.09,43.12,43.06,43.08,29300.0,23.1156,23.1317,23.0995,23.1102,29300.0
2006-08-28 12:20:00,43.08,43.11,43.05,43.05,47100.0,23.1102,23.1263,23.0942,23.0942,47100.0
2006-08-28 12:25:00,43.03,43.06,42.99,43.0,21900.0,23.0834,23.0995,23.062,23.0673,21900.0
2006-08-28 12:30:00,43.01,43.04,42.99,43.04,6300.0,23.0727,23.0888,23.062,23.0888,6300.0
2006-08-28 12:35:00,43.05,43.07,43.04,43.07,6700.0,23.0942,23.1049,23.0888,23.1049,6700.0
2006-08-28 12:40:00,43.07,43.08,43.02,43.03,17400.0,23.1049,23.1102,23.0781,23.0834,17400.0
2006-08-28 12:45:00,43.04,43.08,43.0,43.0,17600.0,23.0888,23.1102,23.0673,23.0673,17600.0
2006-08-28 12:50:00,43.01,43.05,43.01,43.05,12200.0,23.0727,23.0942,23.0727,23.0942,12200.0
2006-08-28 12:55:00,43.05,43.05,43.02,43.03,7400.0,23.0942,23.0942,23.0781,23.0834,7400.0
2006-08-28 13:00:00,43.03,43.03,43.01,43.02,16700.0,23.0834,23.0834,23.0727,23.0781,16700.0
2006-08-28 13:05:00,43.02,43.09,43.01,43.08,16800.0,23.0781,23.1156,23.0727,23.1102,16800.0
2006-08-28 13:10:00,43.08,43.11,43.08,43.1,26200.0,23.1102,23.1263,23.1102,23.121,26200.0
2006-08-28 13:15:00,43.1,43.1,43.02,43.03,74400.0,23.121,23.121,23.0781,23.0834,74400.0
2006-08-28 13:20:00,43.02,43.05,43.0,43.03,28800.0,23.0781,23.0942,23.0673,23.0834,28800.0
2006-08-28 13:25:00,43.02,43.04,43.0,43.01,14800.0,23.0781,23.0888,23.0673,23.0727,14800.0
2006-08-28 13:30:00,43.0,43.05,43.0,43.03,26700.0,23.0673,23.0942,23.0673,23.0834,26700.0
2006-08-28 13:35:00,43.04,43.1,42.99,43.04,94500.0,23.0888,23.121,23.062,23.0888,94500.0
2006-08-28 13:40:00,43.02,43.02,42.98,42.98,12000.0,23.0781,23.0781,23.0566,23.0566,12000.0
2006-08-28 13:45:00,42.98,43.1,42.96,43.03,52600.0,23.0566,23.121,23.0459,23.0834,52600.0
2006-08-28 13:50:00,43.03,43.11,43.0,43.1,30400.0,23.0834,23.1263,23.0673,23.121,30400.0
2006-08-28 13:55:00,43.1,43.1,43.01,43.09,51900.0,23.121,23.121,23.0727,23.1156,51900.0
2006-08-28 14:00:00,43.09,43.12,43.03,43.04,63100.0,23.1156,23.1317,23.0834,23.0888,63100.0
2006-08-28 14:05:00,43.04,43.05,43.01,43.05,21900.0,23.0888,23.0942,23.0727,23.0942,21900.0
2006-08-28 14:10:00,43.05,43.1,43.04,43.06,14800.0,23.0942,23.121,23.0888,23.0995,14800.0
2006-08-28 14:15:00,43.07,43.07,43.0,43.02,31600.0,23.1049,23.1049,23.0673,23.0781,31600.0
2006-08-28 14:20:00,43.02,43.1,43.01,43.03,30400.0,23.0781,23.121,23.0727,23.0834,30400.0
2006-08-28 14:25:00,43.04,43.1,43.03,43.05,19400.0,23.0888,23.121,23.0834,23.0942,19400.0
2006-08-28 14:30:00,43.05,43.05,43.0,43.04,12700.0,23.0942,23.0942,23.0673,23.0888,12700.0
2006-08-28 14:35:00,43.05,43.09,42.98,42.98,40600.0,23.0942,23.1156,23.0566,23.0566,40600.0
2006-08-28 14:40:00,42.98,43.01,42.97,42.99,43200.0,23.0566,23.0727,23.0512,23.062,43200.0
2006-08-28 14:45:00,42.99,43.01,42.94,42.94,24600.0,23.062,23.0727,23.0351,23.0351,24600.0
2006-08-28 14:50:00,42.94,43.0,42.94,42.99,11100.0,23.0351,23.0673,23.0351,23.062,11100.0
2006-08-28 14:55:00,43.0,43.07,43.0,43.03,18500.0,23.0673,23.1049,23.0673,23.0834,18500.0
2006-08-28 15:00:00,43.02,43.06,42.97,42.99,21500.0,23.0781,23.0995,23.0512,23.062,21500.0
2006-08-28 15:05:00,42.99,43.06,42.97,43.03,28000.0,23.062,23.0995,23.0512,23.0834,28000.0
2006-08-28 15:10:00,43.02,43.03,43.0,43.0,19300.0,23.0781,23.0834,23.0673,23.0673,19300.0
2006-08-28 15:15:00,43.0,43.06,43.0,43.05,27000.0,23.0673,23.0995,23.0673,23.0942,27000.0
2006-08-28 15:20:00,43.05,43.06,43.02,43.05,23400.0,23.0942,23.0995,23.0781,23.0942,23400.0
2006-08-28 15:25:00,43.05,43.1,43.05,43.06,64100.0,23.0942,23.121,23.0942,23.0995,64100.0
2006-08-28 15:30:00,43.06,43.08,42.99,43.03,41200.0,23.0995,23.1102,23.062,23.0834,41200.0
2006-08-28 15:35:00,43.03,43.03,42.9,42.94,75000.0,23.0834,23.0834,23.0137,23.0351,75000.0
2006-08-28 15:40:00,42.95,43.07,42.95,43.07,38800.0,23.0405,23.1049,23.0405,23.1049,38800.0
2006-08-28 15:45:00,43.06,43.08,43.02,43.04,30000.0,23.0995,23.1102,23.0781,23.0888,30000.0
2006-08-28 15:50:00,43.04,43.05,43.0,43.04,64800.0,23.0888,23.0942,23.0673,23.0888,64800.0
2006-08-28 15:55:00,43.03,43.07,42.98,43.07,92500.0,23.0834,23.1049,23.0566,23.1049,92500.0
2006-08-29 09:30:00,43.29,43.4,43.15,43.32,184100.0,23.2229,23.2819,23.1478,23.239,184100.0
2006-08-29 09:35:00,43.34,43.36,43.18,43.23,65800.0,23.2497,23.2605,23.1639,23.1907,65800.0
2006-08-29 09:40:00,43.24,43.33,43.24,43.29,32300.0,23.1961,23.2444,23.1961,23.2229,32300.0
2006-08-29 09:45:00,43.28,43.28,43.05,43.16,50500.0,23.2175,23.2175,23.0942,23.1532,50500.0
2006-08-29 09:50:00,43.16,43.32,43.13,43.28,283000.0,23.1532,23.239,23.1371,23.2175,283000.0
2006-08-29 09:55:00,43.27,43.57,43.22,43.46,128900.0,23.2122,23.3731,23.1854,23.3141,128900.0
2006-08-29 10:00:00,43.44,43.49,43.27,43.46,86600.0,23.3034,23.3302,23.2122,23.3141,86600.0
2006-08-29 10:05:00,43.46,43.54,43.37,43.38,80900.0,23.3141,23.357,23.2658,23.2712,80900.0
2006-08-29 10:10:00,43.38,43.49,43.33,43.35,49500.0,23.2712,23.3302,23.2444,23.2551,49500.0
2006-08-29 10:15:00,43.34,43.37,43.19,43.19,80100.0,23.2497,23.2658,23.1693,23.1693,80100.0
2006-08-29 10:20:00,43.19,43.29,42.87,42.92,164800.0,23.1693,23.2229,22.9976,23.0244,164800.0
2006-08-29 10:25:00,42.92,43.04,42.9,42.93,139800.0,23.0244,23.0888,23.0137,23.0298,139800.0
2006-08-29 10:30:00,42.91,43.06,42.91,43.03,77800.0,23.0191,23.0995,23.0191,23.0834,77800.0
2006-08-29 10:35:00,43.04,43.19,43.0,43.01,59700.0,23.0888,23.1693,23.0673,23.0727,59700.0
2006-08-29 10:40:00,43.01,43.26,43.0,43.1,60700.0,23.0727,23.2068,23.0673,23.121,60700.0
2006-08-29 10:45:00,43.1,43.15,42.99,43.05,41000.0,23.121,23.1478,23.062,23.0942,41000.0
2006-08-29 10:50:00,43.04,43.06,43.0,43.02,60300.0,23.0888,23.0995,23.0673,23.0781,60300.0
2006-08-29 10:55:00,43.02,43.2,43.02,43.2,55400.0,23.0781,23.1746,23.0781,23.1746,55400.0
2006-08-29 11:00:00,43.2,43.2,43.04,43.04,46500.0,23.1746,23.1746,23.0888,23.0888,46500.0
2006-08-29 11:05:00,43.04,43.08,43.0,43.0,41000.0,23.0888,23.1102,23.0673,23.0673,41000.0
2006-08-29 11:10:00,42.98,43.01,42.92,42.96,54000.0,23.0566,23.0727,23.0244,23.0459,54000.0
2006-08-29 11:15:00,42.96,42.99,42.93,42.94,32200.0,23.0459,23.062,23.0298,23.0351,32200.0
2006-08-29 11:20:00,42.93,42.99,42.83,42.83,42700.0,23.0298,23.062,22.9761,22.9761,42700.0
2006-08-29 11:25:00,42.84,42.85,42.83,42.84,25200.0,22.9815,22.9869,22.9761,22.9815,25200.0
2006-08-29 11:30:00,42.84,42.87,42.78,42.85,68500.0,22.9815,22.9976,22.9493,22.9869,68500.0
2006-08-29 11:35:00,42.85,42.88,42.75,42.75,36400.0,22.9869,23.003,22.9332,22.9332,36400.0
2006-08-29 11:40:00,42.76,42.81,42.7,42.73,48400.0,22.9386,22.9654,22.9064,22.9225,48400.0
2006-08-29 11:45:00,42.75,42.9,42.74,42.88,69400.0,22.9332,23.0137,22.9279,23.003,69400.0
2006-08-29 11:50:00,42.88,42.93,42.86,42.9,18500.0,23.003,23.0298,22.9922,23.0137,18500.0
2006-08-29 11:55:00,42.91,42.92,42.84,42.85,25600.0,23.0191,23.0244,22.9815,22.9869,25600.0
2006-08-29 12:00:00,42.85,42.87,42.84,42.85,6800.0,22.9869,22.9976,22.9815,22.9869,6800.0
2006-08-29 12:05:00,42.85,42.98,42.84,42.98,25600.0,22.9869,23.0566,22.9815,23.0566,25600.0
2006-08-29 12:10:00,42.97,43.07,42.97,43.02,32700.0,23.0512,23.1049,23.0512,23.0781,32700.0
2006-08-29 12:15:00,43.02,43.05,42.95,43.05,25300.0,23.0781,23.0942,23.0405,23.0942,25300.0
2006-08-29 12:20:00,43.04,43.09,43.04,43.09,22500.0,23.0888,23.1156,23.0888,23.1156,22500.0
2006-08-29 12:25:00,43.09,43.14,43.08,43.13,17100.0,23.1156,23.1424,23.1102,23.1371,17100.0
2006-08-29 12:30:00,43.14,43.14,43.1,43.13,31600.0,23.1424,23.1424,23.121,23.1371,31600.0
2006-08-29 12:35:00,43.13,43.14,43.08,43.08,88900.0,23.1371,23.1424,23.1102,23.1102,88900.0
2006-08-29 12:40:00,43.08,43.18,43.08,43.18,36900.0,23.1102,23.1639,23.1102,23.1639,36900.0
2006-08-29 12:45:00,43.17,43.18,43.1,43.1,44500.0,23.1585,23.1639,23.121,23.121,44500.0
2006-08-29 12:50:00,43.11,43.15,43.11,43.13,11200.0,23.1263,23.1478,23.1263,23.1371,11200.0
2006-08-29 12:55:00,43.14,43.15,43.11,43.14,13100.0,23.1424,23.1478,23.1263,23.1424,13100.0
2006-08-29 13:00:00,43.15,43.15,43.07,43.1,33400.0,23.1478,23.1478,23.1049,23.121,33400.0
2006-08-29 13:05:00,43.09,43.15,43.08,43.12,17900.0,23.1156,23.1478,23.1102,23.1317,17900.0
2006-08-29 13:10:00,43.11,43.15,43.1,43.11,27700.0,23.1263,23.1478,23.121,23.1263,27700.0
2006-08-29 13:15:00,43.11,43.15,43.11,43.14,12500.0,23.1263,23.1478,23.1263,23.1424,12500.0
2006-08-29 13:20:00,43.14,43.14,43.09,43.1,19900.0,23.1424,23.1424,23.1156,23.121,19900.0
2006-08-29 13:25:00,43.11,43.12,43.09,43.1,12900.0,23.1263,23.1317,23.1156,23.121,12900.0
2006-08-29 13:30:00,43.1,43.11,43.07,43.08,10300.0,23.121,23.1263,23.1049,23.1102,10300.0
2006-08-29 13:35:00,43.08,43.12,43.07,43.12,10400.0,23.1102,23.1317,23.1049,23.1317,10400.0
2006-08-29 13:40:00,43.12,43.13,43.1,43.1,17800.0,23.1317,23.1371,23.121,23.121,17800.0
2006-08-29 13:45:00,43.11,43.17,43.11,43.15,28200.0,23.1263,23.1585,23.1263,23.1478,28200.0
2006-08-29 13:50:00,43.16,43.16,43.1,43.13,22500.0,23.1532,23.1532,23.121,23.1371,22500.0
2006-08-29 13:55:00,43.12,43.15,43.12,43.14,19900.0,23.1317,23.1478,23.1317,23.1424,19900.0
2006-08-29 14:00:00,43.14,43.15,43.01,43.15,115200.0,23.1424,23.1478,23.0727,23.1478,115200.0
2006-08-29 14:05:00,43.14,43.27,43.08,43.11,88900.0,23.1424,23.2122,23.1102,23.1263,88900.0
2006-08-29 14:10:00,43.13,43.2,43.09,43.2,45800.0,23.1371,23.1746,23.1156,23.1746,45800.0
2006-08-29 14:15:00,43.2,43.35,43.2,43.23,99100.0,23.1746,23.2551,23.1746,23.1907,99100.0
2006-08-29 14:20:00,43.25,43.26,43.15,43.16,61500.0,23.2014,23.2068,23.1478,23.1532,61500.0
2006-08-29 14:25:00,43.17,43.21,43.05,43.18,49500.0,23.1585,23.18,23.0942,23.1639,49500.0
2006-08-29 14:30:00,43.2,43.29,43.17,43.18,38300.0,23.1746,23.2229,23.1585,23.1639,38300.0
2006-08-29 14:35:00,43.17,43.27,43.17,43.21,45500.0,23.1585,23.2122,23.1585,23.18,45500.0
2006-08-29 14:40:00,43.21,43.26,43.2,43.23,51600.0,23.18,23.2068,23.1746,23.1907,51600.0
2006-08-29 14:45:00,43.24,43.3,43.19,43.24,53500.0,23.1961,23.2283,23.1693,23.1961,53500.0
2006-08-29 14:50:00,43.25,43.28,43.19,43.2,71800.0,23.2014,23.2175,23.1693,23.1746,71800.0
2006-08-29 14:55:00,43.2,43.29,43.2,43.24,48300.0,23.1746,23.2229,23.1746,23.1961,48300.0
2006-08-29 15:00:00,43.24,43.27,43.17,43.19,49800.0,23.1961,23.2122,23.1585,23.1693,49800.0
2006-08-29 15:05:00,43.2,43.25,43.15,43.17,43100.0,23.1746,23.2014,23.1478,23.1585,43100.0
2006-08-29 15:10:00,43.16,43.24,43.13,43.2,28700.0,23.1532,23.1961,23.1371,23.1746,28700.0
2006-08-29 15:15:00,43.19,43.33,43.17,43.31,40900.0,23.1693,23.2444,23.1585,23.2336,40900.0
2006-08-29 15:20:00,43.33,43.38,43.31,43.36,67000.0,23.2444,23.2712,23.2336,23.2605,67000.0
2006-08-29 15:25:00,43.36,43.45,43.34,43.42,57500.0,23.2605,23.3087,23.2497,23.2926,57500.0
2006-08-29 15:30:00,43.42,43.52,43.42,43.5,68800.0,23.2926,23.3463,23.2926,23.3356,68800.0
2006-08-29 15:35:00,43.51,43.51,43.46,43.5,89600.0,23.3409,23.3409,23.3141,23.3356,89600.0
2006-08-29 15:40:00,43.51,43.51,43.43,43.43,53300.0,23.3409,23.3409,23.298,23.298,53300.0
2006-08-29 15:45:00,43.42,43.5,43.42,43.49,128300.0,23.2926,23.3356,23.2926,23.3302,128300.0
2006-08-29 15:50:00,43.5,43.61,43.49,43.61,120600.0,23.3356,23.3946,23.3302,23.3946,120600.0
2006-08-29 15:55:00,43.61,43.71,43.55,43.55,248300.0,23.3946,23.4482,23.3624,23.3624,248300.0
2006-08-30 09:30:00,43.74,43.76,43.52,43.62,84900.0,23.4643,23.475,23.3463,23.3999,84900.0
2006-08-30 09:35:00,43.59,43.59,43.09,43.28,105600.0,23.3838,23.3838,23.1156,23.2175,105600.0
2006-08-30 09:40:00,43.29,43.52,43.19,43.4,36200.0,23.2229,23.3463,23.1693,23.2819,36200.0
2006-08-30 09:45:00,43.42,43.51,43.28,43.29,56800.0,23.2926,23.3409,23.2175,23.2229,56800.0
2006-08-30 09:50:00,43.33,43.37,43.11,43.37,58000.0,23.2444,23.2658,23.1263,23.2658,58000.0
2006-08-30 09:55:00,43.37,43.4,43.25,43.26,30900.0,23.2658,23.2819,23.2014,23.2068,30900.0
2006-08-30 10:00:00,43.28,43.41,43.27,43.32,28300.0,23.2175,23.2873,23.2122,23.239,28300.0
2006-08-30 10:05:00,43.31,43.47,43.3,43.42,54500.0,23.2336,23.3195,23.2283,23.2926,54500.0
2006-08-30 10:10:00,43.42,43.61,43.42,43.53,58500.0,23.2926,23.3946,23.2926,23.3517,58500.0
2006-08-30 10:15:00,43.52,43.61,43.49,43.56,40700.0,23.3463,23.3946,23.3302,23.3677,40700.0
2006-08-30 10:20:00,43.56,43.66,43.53,43.58,41200.0,23.3677,23.4214,23.3517,23.3785,41200.0
2006-08-30 10:25:00,43.57,43.72,43.57,43.69,31400.0,23.3731,23.4536,23.3731,23.4375,31400.0
2006-08-30 10:30:00,43.69,43.82,43.65,43.65,83000.0,23.4375,23.5072,23.416,23.416,83000.0
2006-08-30 10:35:00,43.66,43.86,43.65,43.85,51600.0,23.4214,23.5287,23.416,23.5233,51600.0
2006-08-30 10:40:00,43.84,44.03,43.83,44.03,91800.0,23.5179,23.6199,23.5126,23.6199,91800.0
2006-08-30 10:45:00,44.03,44.13,44.03,44.06,51000.0,23.6199,23.6735,23.6199,23.636,51000.0
2006-08-30 10:50:00,44.06,44.15,44.03,44.13,49600.0,23.636,23.6842,23.6199,23.6735,49600.0
2006-08-30 10:55:00,44.13,44.21,44.08,44.16,35100.0,23.6735,23.7164,23.6467,23.6896,35100.0
2006-08-30 11:00:00,44.17,44.35,44.14,44.31,73300.0,23.695,23.7915,23.6789,23.7701,73300.0
2006-08-30 11:05:00,44.31,44.41,44.31,44.36,70700.0,23.7701,23.8237,23.7701,23.7969,70700.0
2006-08-30 11:10:00,44.35,44.35,44.25,44.25,28000.0,23.7915,23.7915,23.7379,23.7379,28000.0
2006-08-30 11:15:00,44.25,44.28,44.12,44.13,32600.0,23.7379,23.754,23.6682,23.6735,32600.0
2006-08-30 11:20:00,44.15,44.22,44.13,44.21,100300.0,23.6842,23.7218,23.6735,23.7164,100300.0
2006-08-30 11:25:00,44.21,44.3,44.16,44.23,54600.0,23.7164,23.7647,23.6896,23.7272,54600.0
2006-08-30 11:30:00,44.22,44.3,44.22,44.26,42000.0,23.7218,23.7647,23.7218,23.7433,42000.0
2006-08-30 11:35:00,44.27,44.27,44.09,44.18,73600.0,23.7486,23.7486,23.6521,23.7003,73600.0
2006-08-30 11:40:00,44.18,44.26,44.15,44.2,34200.0,23.7003,23.7433,23.6842,23.7111,34200.0
2006-08-30 11:45:00,44.23,44.28,44.16,44.16,31200.0,23.7272,23.754,23.6896,23.6896,31200.0
2006-08-30 11:50:00,44.14,44.23,44.13,44.23,57500.0,23.6789,23.7272,23.6735,23.7272,57500.0
2006-08-30 11:55:00,44.22,44.28,44.2,44.23,41700.0,23.7218,23.754,23.7111,23.7272,41700.0
2006-08-30 12:00:00,44.24,44.3,44.24,44.3,23400.0,23.7325,23.7647,23.7325,23.7647,23400.0
2006-08-30 12:05:00,44.29,44.3,44.25,44.25,28300.0,23.7594,23.7647,23.7379,23.7379,28300.0
2006-08-30 12:10:00,44.25,44.27,44.25,44.25,8500.0,23.7379,23.7486,23.7379,23.7379,8500.0
2006-08-30 12:15:00,44.24,44.27,44.14,44.25,44300.0,23.7325,23.7486,23.6789,23.7379,44300.0
2006-08-30 12:20:00,44.25,44.28,44.24,44.26,19800.0,23.7379,23.754,23.7325,23.7433,19800.0
2006-08-30 12:25:00,44.25,44.31,44.21,44.29,33600.0,23.7379,23.7701,23.7164,23.7594,33600.0
2006-08-30 12:30:00,44.29,44.31,44.28,44.3,43500.0,23.7594,23.7701,23.754,23.7647,43500.0
2006-08-30 12:35:00,44.29,44.38,44.29,44.38,39400.0,23.7594,23.8076,23.7594,23.8076,39400.0
2006-08-30 12:40:00,44.37,44.39,44.34,44.36,12700.0,23.8023,23.813,23.7862,23.7969,12700.0
2006-08-30 12:45:00,44.37,44.39,44.34,44.36,22500.0,23.8023,23.813,23.7862,23.7969,22500.0
2006-08-30 12:50:00,44.37,44.48,44.35,44.46,44400.0,23.8023,23.8613,23.7915,23.8505,44400.0
2006-08-30 12:55:00,44.46,44.49,44.44,44.47,40000.0,23.8505,23.8666,23.8398,23.8559,40000.0
2006-08-30 13:00:00,44.48,44.5,44.44,44.5,36700.0,23.8613,23.872,23.8398,23.872,36700.0
2006-08-30 13:05:00,44.5,44.64,44.48,44.63,61900.0,23.872,23.9471,23.8613,23.9417,61900.0
2006-08-30 13:10:00,44.63,44.64,44.57,44.58,31700.0,23.9417,23.9471,23.9096,23.9149,31700.0
2006-08-30 13:15:00,44.58,44.7,44.57,44.68,35900.0,23.9149,23.9793,23.9096,23.9686,35900.0
2006-08-30 13:20:00,44.68,44.79,44.65,44.76,71300.0,23.9686,24.0276,23.9525,24.0115,71300.0
2006-08-30 13:25:00,44.76,44.86,44.73,44.73,79700.0,24.0115,24.0651,23.9954,23.9954,79700.0
2006-08-30 13:30:00,44.75,44.98,44.75,44.93,57800.0,24.0061,24.1295,24.0061,24.1027,57800.0
2006-08-30 13:35:00,44.93,44.99,44.88,44.89,42700.0,24.1027,24.1349,24.0759,24.0812,42700.0
2006-08-30 13:40:00,44.89,44.89,44.73,44.75,35800.0,24.0812,24.0812,23.9954,24.0061,35800.0
2006-08-30 13:45:00,44.75,44.75,44.71,44.72,11600.0,24.0061,24.0061,23.9847,23.99,11600.0
2006-08-30 13:50:00,44.73,44.82,44.72,44.8,35900.0,23.9954,24.0437,23.99,24.0329,35900.0
2006-08-30 13:55:00,44.8,44.85,44.77,44.83,49800.0,24.0329,24.0598,24.0168,24.049,49800.0
2006-08-30 14:00:00,44.83,44.87,44.8,44.8,35100.0,24.049,24.0705,24.0329,24.0329,35100.0
2006-08-30 14:05:00,44.8,44.8,44.7,44.74,28600.0,24.0329,24.0329,23.9793,24.0008,28600.0
2006-08-30 14:10:00,44.74,44.8,44.74,44.8,34700.0,24.0008,24.0329,24.0008,24.0329,34700.0
2006-08-30 14:15:00,44.81,44.87,44.81,44.87,31700.0,24.0383,24.0705,24.0383,24.0705,31700.0
2006-08-30 14:20:00,44.88,44.94,44.86,44.92,34500.0,24.0759,24.108,24.0651,24.0973,34500.0
2006-08-30 14:25:00,44.92,44.97,44.92,44.94,60300.0,24.0973,24.1241,24.0973,24.108,60300.0
2006-08-30 14:30:00,44.95,44.96,44.75,44.82,79200.0,24.1134,24.1188,24.0061,24.0437,79200.0
2006-08-30 14:35:00,44.82,44.85,44.63,44.65,159100.0,24.0437,24.0598,23.9417,23.9525,159100.0
2006-08-30 14:40:00,44.65,44.68,44.47,44.48,79900.0,23.9525,23.9686,23.8559,23.8613,79900.0
2006-08-30 14:45:00,44.48,44.65,44.47,44.65,63300.0,23.8613,23.9525,23.8559,23.9525,63300.0
2006-08-30 14:50:00,44.63,44.69,44.55,44.69,40400.0,23.9417,23.9739,23.8988,23.9739,40400.0
2006-08-30 14:55:00,44.68,44.69,44.61,44.65,34400.0,23.9686,23.9739,23.931,23.9525,34400.0
2006-08-30 15:00:00,44.66,44.73,44.62,44.68,39400.0,23.9578,23.9954,23.9364,23.9686,39400.0
2006-08-30 15:05:00,44.68,44.73,44.67,44.71,40500.0,23.9686,23.9954,23.9632,23.9847,40500.0
2006-08-30 15:10:00,44.71,44.73,44.63,44.72,68200.0,23.9847,23.9954,23.9417,23.99,68200.0
2006-08-30 15:15:00,44.72,44.81,44.72,44.76,73900.0,23.99,24.0383,23.99,24.0115,73900.0
2006-08-30 15:20:00,44.76,44.81,44.74,44.79,50600.0,24.0115,24.0383,24.0008,24.0276,50600.0
2006-08-30 15:25:00,44.78,44.79,44.75,44.79,22600.0,24.0222,24.0276,24.0061,24.0276,22600.0
2006-08-30 15:30:00,44.79,44.83,44.71,44.81,61300.0,24.0276,24.049,23.9847,24.0383,61300.0
2006-08-30 15:35:00,44.79,44.82,44.77,44.82,83600.0,24.0276,24.0437,24.0168,24.0437,83600.0
2006-08-30 15:40:00,44.82,44.85,44.72,44.74,75200.0,24.0437,24.0598,23.99,24.0008,75200.0
2006-08-30 15:45:00,44.74,44.82,44.71,44.8,100300.0,24.0008,24.0437,23.9847,24.0329,100300.0
2006-08-30 15:50:00,44.81,44.81,44.67,44.71,90200.0,24.0383,24.0383,23.9632,23.9847,90200.0
2006-08-30 15:55:00,44.7,44.77,44.7,44.75,98700.0,23.9793,24.0168,23.9793,24.0061,98700.0
2006-08-31 09:30:00,44.99,44.99,44.38,44.4,103500.0,24.1349,24.1349,23.8076,23.8184,103500.0
2006-08-31 09:35:00,44.39,44.78,44.39,44.74,94700.0,23.813,24.0222,23.813,24.0008,94700.0
2006-08-31 09:40:00,44.74,44.8,44.55,44.65,66900.0,24.0008,24.0329,23.8988,23.9525,66900.0
2006-08-31 09:45:00,44.63,44.63,44.51,44.57,33600.0,23.9417,23.9417,23.8774,23.9096,33600.0
2006-08-31 09:50:00,44.58,44.59,44.43,44.45,37400.0,23.9149,23.9203,23.8345,23.8452,37400.0
2006-08-31 09:55:00,44.45,44.66,44.43,44.62,40100.0,23.8452,23.9578,23.8345,23.9364,40100.0
2006-08-31 10:00:00,44.61,44.84,44.54,44.83,86600.0,23.931,24.0544,23.8935,24.049,86600.0
2006-08-31 10:05:00,44.84,44.87,44.7,44.74,31500.0,24.0544,24.0705,23.9793,24.0008,31500.0
2006-08-31 10:10:00,44.75,44.75,44.44,44.48,42500.0,24.0061,24.0061,23.8398,23.8613,42500.0
2006-08-31 10:15:00,44.46,44.52,44.41,44.45,30600.0,23.8505,23.8827,23.8237,23.8452,30600.0
2006-08-31 10:20:00,44.44,44.51,44.37,44.4,29600.0,23.8398,23.8774,23.8023,23.8184,29600.0
2006-08-31 10:25:00,44.41,44.42,44.32,44.36,52900.0,23.8237,23.8291,23.7754,23.7969,52900.0
2006-08-31 10:30:00,44.36,44.36,44.1,44.13,77600.0,23.7969,23.7969,23.6574,23.6735,77600.0
2006-08-31 10:35:00,44.13,44.18,44.1,44.17,42100.0,23.6735,23.7003,23.6574,23.695,42100.0
2006-08-31 10:40:00,44.18,44.23,44.14,44.17,32300.0,23.7003,23.7272,23.6789,23.695,32300.0
2006-08-31 10:45:00,44.17,44.23,44.15,44.23,30500.0,23.695,23.7272,23.6842,23.7272,30500.0
2006-08-31 10:50:00,44.23,44.3,44.22,44.26,52500.0,23.7272,23.7647,23.7218,23.7433,52500.0
2006-08-31 10:55:00,44.26,44.27,44.22,44.26,17300.0,23.7433,23.7486,23.7218,23.7433,17300.0
2006-08-31 11:00:00,44.24,44.32,44.24,44.27,25800.0,23.7325,23.7754,23.7325,23.7486,25800.0
2006-08-31 11:05:00,44.26,44.33,44.25,44.31,24200.0,23.7433,23.7808,23.7379,23.7701,24200.0
2006-08-31 11:10:00,44.31,44.32,44.29,44.3,9600.0,23.7701,23.7754,23.7594,23.7647,9600.0
2006-08-31 11:15:00,44.3,44.32,44.23,44.27,32800.0,23.7647,23.7754,23.7272,23.7486,32800.0
2006-08-31 11:20:00,44.27,44.28,44.21,44.25,22700.0,23.7486,23.754,23.7164,23.7379,22700.0
2006-08-31 11:25:00,44.25,44.26,44.2,44.23,23800.0,23.7379,23.7433,23.7111,23.7272,23800.0
2006-08-31 11:30:00,44.21,44.27,44.21,44.24,20600.0,23.7164,23.7486,23.7164,23.7325,20600.0
2006-08-31 11:35:00,44.23,44.23,44.15,44.17,19700.0,23.7272,23.7272,23.6842,23.695,19700.0
2006-08-31 11:40:00,44.16,44.16,44.1,44.11,22800.0,23.6896,23.6896,23.6574,23.6628,22800.0
2006-08-31 11:45:00,44.12,44.15,44.08,44.14,25000.0,23.6682,23.6842,23.6467,23.6789,25000.0
2006-08-31 11:50:00,44.15,44.28,44.12,44.27,46300.0,23.6842,23.754,23.6682,23.7486,46300.0
2006-08-31 11:55:00,44.27,44.35,44.27,44.3,33100.0,23.7486,23.7915,23.7486,23.7647,33100.0
2006-08-31 12:00:00,44.29,44.37,44.28,44.35,20400.0,23.7594,23.8023,23.754,23.7915,20400.0
2006-08-31 12:05:00,44.35,44.37,44.3,44.32,19700.0,23.7915,23.8023,23.7647,23.7754,19700.0
2006-08-31 12:10:00,44.32,44.32,44.24,44.29,44600.0,23.7754,23.7754,23.7325,23.7594,44600.0
2006-08-31 12:15:00,44.27,44.28,44.19,44.25,12700.0,23.7486,23.754,23.7057,23.7379,12700.0
2006-08-31 12:20:00,44.25,44.25,44.19,44.21,8700.0,23.7379,23.7379,23.7057,23.7164,8700.0
2006-08-31 12:25:00,44.22,44.23,44.18,44.2,19000.0,23.7218,23.7272,23.7003,23.7111,19000.0
2006-08-31 12:30:00,44.19,44.24,44.18,44.24,8800.0,23.7057,23.7325,23.7003,23.7325,8800.0
2006-08-31 12:35:00,44.24,44.24,44.21,44.24,9100.0,23.7325,23.7325,23.7164,23.7325,9100.0
2006-08-31 12:40:00,44.24,44.32,44.23,44.32,14100.0,23.7325,23.7754,23.7272,23.7754,14100.0
2006-08-31 12:45:00,44.31,44.31,44.27,44.27,4600.0,23.7701,23.7701,23.7486,23.7486,4600.0
2006-08-31 12:50:00,44.28,44.35,44.27,44.34,15000.0,23.754,23.7915,23.7486,23.7862,15000.0
2006-08-31 12:55:00,44.35,44.35,44.2,44.2,28600.0,23.7915,23.7915,23.7111,23.7111,28600.0
2006-08-31 13:00:00,44.2,44.21,44.11,44.12,27400.0,23.7111,23.7164,23.6628,23.6682,27400.0
2006-08-31 13:05:00,44.12,44.17,44.08,44.08,34900.0,23.6682,23.695,23.6467,23.6467,34900.0
2006-08-31 13:10:00,44.08,44.08,43.95,44.02,51900.0,23.6467,23.6467,23.577,23.6145,51900.0
2006-08-31 13:15:00,44.02,44.1,44.0,44.09,16100.0,23.6145,23.6574,23.6038,23.6521,16100.0
2006-08-31 13:20:00,44.08,44.14,44.04,44.04,18400.0,23.6467,23.6789,23.6252,23.6252,18400.0
2006-08-31 13:25:00,44.04,44.14,44.04,44.14,20600.0,23.6252,23.6789,23.6252,23.6789,20600.0
2006-08-31 13:30:00,44.14,44.23,44.14,44.14,17100.0,23.6789,23.7272,23.6789,23.6789,17100.0
2006-08-31 13:35:00,44.14,44.17,44.13,44.13,8700.0,23.6789,23.695,23.6735,23.6735,8700.0
2006-08-31 13:40:00,44.13,44.13,44.07,44.09,8000.0,23.6735,23.6735,23.6413,23.6521,8000.0
2006-08-31 13:45:00,44.09,44.12,44.02,44.09,19900.0,23.6521,23.6682,23.6145,23.6521,19900.0
2006-08-31 13:50:00,44.11,44.11,44.04,44.05,21500.0,23.6628,23.6628,23.6252,23.6306,21500.0
2006-08-31 13:55:00,44.05,44.06,44.01,44.01,23300.0,23.6306,23.636,23.6091,23.6091,23300.0
2006-08-31 14:00:00,44.02,44.05,44.02,44.05,23900.0,23.6145,23.6306,23.6145,23.6306,23900.0
2006-08-31 14:05:00,44.05,44.06,44.01,44.03,16400.0,23.6306,23.636,23.6091,23.6199,16400.0
2006-08-31 14:10:00,44.04,44.05,44.0,44.0,15400.0,23.6252,23.6306,23.6038,23.6038,15400.0
2006-08-31 14:15:00,44.0,44.01,43.98,43.99,18200.0,23.6038,23.6091,23.5931,23.5984,18200.0
2006-08-31 14:20:00,44.0,44.07,43.99,44.06,20100.0,23.6038,23.6413,23.5984,23.636,20100.0
2006-08-31 14:25:00,44.07,44.09,44.04,44.08,15000.0,23.6413,23.6521,23.6252,23.6467,15000.0
2006-08-31 14:30:00,44.08,44.08,44.04,44.05,14000.0,23.6467,23.6467,23.6252,23.6306,14000.0
2006-08-31 14:35:00,44.05,44.06,44.02,44.04,10500.0,23.6306,23.636,23.6145,23.6252,10500.0
2006-08-31 14:40:00,44.04,44.09,44.03,44.05,18100.0,23.6252,23.6521,23.6199,23.6306,18100.0
2006-08-31 14:45:00,44.06,44.12,44.04,44.07,27600.0,23.636,23.6682,23.6252,23.6413,27600.0
2006-08-31 14:50:00,44.06,44.13,44.05,44.11,31200.0,23.636,23.6735,23.6306,23.6628,31200.0
2006-08-31 14:55:00,44.1,44.16,44.09,44.15,18900.0,23.6574,23.6896,23.6521,23.6842,18900.0
2006-08-31 15:00:00,44.14,44.2,44.11,44.13,34600.0,23.6789,23.7111,23.6628,23.6735,34600.0
2006-08-31 15:05:00,44.13,44.14,44.06,44.08,25100.0,23.6735,23.6789,23.636,23.6467,25100.0
2006-08-31 15:10:00,44.09,44.15,44.06,44.13,38800.0,23.6521,23.6842,23.636,23.6735,38800.0
2006-08-31 15:15:00,44.12,44.19,44.11,44.16,30600.0,23.6682,23.7057,23.6628,23.6896,30600.0
2006-08-31 15:20:00,44.16,44.17,44.13,44.15,25300.0,23.6896,23.695,23.6735,23.6842,25300.0
2006-08-31 15:25:00,44.15,44.15,44.12,44.13,29100.0,23.6842,23.6842,23.6682,23.6735,29100.0
2006-08-31 15:30:00,44.13,44.14,44.07,44.09,29900.0,23.6735,23.6789,23.6413,23.6521,29900.0
2006-08-31 15:35:00,44.08,44.09,44.02,44.02,30700.0,23.6467,23.6521,23.6145,23.6145,30700.0
2006-08-31 15:40:00,44.02,44.06,43.99,44.02,50600.0,23.6145,23.636,23.5984,23.6145,50600.0
2006-08-31 15:45:00,44.02,44.04,43.98,43.98,60900.0,23.6145,23.6252,23.5931,23.5931,60900.0
2006-08-31 15:50:00,43.98,43.99,43.94,43.95,47500.0,23.5931,23.5984,23.5716,23.577,47500.0
2006-08-31 15:55:00,43.96,44.0,43.85,43.92,142000.0,23.5823,23.6038,23.5233,23.5609,142000.0
2006-09-01 09:30:00,44.2,44.26,44.05,44.2,80200.0,23.7111,23.7433,23.6306,23.7111,80200.0
2006-09-01 09:35:00,44.19,44.25,43.92,43.94,56000.0,23.7057,23.7379,23.5609,23.5716,56000.0
2006-09-01 09:40:00,43.92,43.94,43.75,43.81,57500.0,23.5609,23.5716,23.4697,23.5019,57500.0
2006-09-01 09:45:00,43.83,43.84,43.67,43.74,68100.0,23.5126,23.5179,23.4268,23.4643,68100.0
2006-09-01 09:50:00,43.74,43.76,43.55,43.59,61900.0,23.4643,23.475,23.3624,23.3838,61900.0
2006-09-01 09:55:00,43.61,43.78,43.55,43.69,28000.0,23.3946,23.4858,23.3624,23.4375,28000.0
2006-09-01 10:00:00,43.69,43.7,43.35,43.42,96900.0,23.4375,23.4428,23.2551,23.2926,96900.0
2006-09-01 10:05:00,43.42,43.47,43.31,43.47,36800.0,23.2926,23.3195,23.2336,23.3195,36800.0
2006-09-01 10:10:00,43.48,43.48,43.3,43.43,34700.0,23.3248,23.3248,23.2283,23.298,34700.0
2006-09-01 10:15:00,43.44,43.5,43.38,43.49,35000.0,23.3034,23.3356,23.2712,23.3302,35000.0
2006-09-01 10:20:00,43.48,43.5,43.4,43.48,15100.0,23.3248,23.3356,23.2819,23.3248,15100.0
2006-09-01 10:25:00,43.47,43.49,43.38,43.48,19200.0,23.3195,23.3302,23.2712,23.3248,19200.0
2006-09-01 10:30:00,43.49,43.5,43.41,43.44,13200.0,23.3302,23.3356,23.2873,23.3034,13200.0
2006-09-01 10:35:00,43.45,43.45,43.36,43.36,29500.0,23.3087,23.3087,23.2605,23.2605,29500.0
2006-09-01 10:40:00,43.38,43.39,43.32,43.34,18400.0,23.2712,23.2765,23.239,23.2497,18400.0
2006-09-01 10:45:00,43.32,43.47,43.27,43.43,39000.0,23.239,23.3195,23.2122,23.298,39000.0
2006-09-01 10:50:00,43.43,43.54,43.4,43.46,50600.0,23.298,23.357,23.2819,23.3141,50600.0
2006-09-01 10:55:00,43.46,43.58,43.43,43.58,32000.0,23.3141,23.3785,23.298,23.3785,32000.0
2006-09-01 11:00:00,43.56,43.65,43.53,43.59,33700.0,23.3677,23.416,23.3517,23.3838,33700.0
2006-09-01 11:05:00,43.59,43.65,43.47,43.48,24100.0,23.3838,23.416,23.3195,23.3248,24100.0
2006-09-01 11:10:00,43.49,43.55,43.46,43.49,25800.0,23.3302,23.3624,23.3141,23.3302,25800.0
2006-09-01 11:15:00,43.48,43.54,43.41,43.42,16800.0,23.3248,23.357,23.2873,23.2926,16800.0
2006-09-01 11:20:00,43.42,43.65,43.42,43.63,9500.0,23.2926,23.416,23.2926,23.4053,9500.0
2006-09-01 11:25:00,43.64,43.64,43.59,43.62,8100.0,23.4107,23.4107,23.3838,23.3999,8100.0
2006-09-01 11:30:00,43.62,43.67,43.58,43.58,11600.0,23.3999,23.4268,23.3785,23.3785,11600.0
2006-09-01 11:35:00,43.57,43.61,43.56,43.57,3200.0,23.3731,23.3946,23.3677,23.3731,3200.0
2006-09-01 11:40:00,43.58,43.6,43.54,43.59,9300.0,23.3785,23.3892,23.357,23.3838,9300.0
2006-09-01 11:45:00,43.59,43.67,43.59,43.65,9100.0,23.3838,23.4268,23.3838,23.416,9100.0
2006-09-01 11:50:00,43.65,43.68,43.64,43.66,13400.0,23.416,23.4321,23.4107,23.4214,13400.0
2006-09-01 11:55:00,43.67,43.72,43.67,43.7,22200.0,23.4268,23.4536,23.4268,23.4428,22200.0
2006-09-01 12:00:00,43.7,43.75,43.64,43.66,20900.0,23.4428,23.4697,23.4107,23.4214,20900.0
2006-09-01 12:05:00,43.66,43.68,43.66,43.67,3100.0,23.4214,23.4321,23.4214,23.4268,3100.0
2006-09-01 12:10:00,43.67,43.69,43.67,43.68,3400.0,23.4268,23.4375,23.4268,23.4321,3400.0
2006-09-01 12:15:00,43.68,43.69,43.66,43.67,9800.0,23.4321,23.4375,23.4214,23.4268,9800.0
2006-09-01 12:20:00,43.69,43.71,43.62,43.63,13500.0,23.4375,23.4482,23.3999,23.4053,13500.0
2006-09-01 12:25:00,43.63,43.68,43.62,43.68,11200.0,23.4053,23.4321,23.3999,23.4321,11200.0
2006-09-01 12:30:00,43.67,43.74,43.63,43.73,17700.0,23.4268,23.4643,23.4053,23.4589,17700.0
2006-09-01 12:35:00,43.74,43.83,43.72,43.74,25300.0,23.4643,23.5126,23.4536,23.4643,25300.0
2006-09-01 12:40:00,43.73,43.73,43.63,43.65,16300.0,23.4589,23.4589,23.4053,23.416,16300.0
2006-09-01 12:45:00,43.65,43.65,43.61,43.64,3200.0,23.416,23.416,23.3946,23.4107,3200.0
2006-09-01 12:50:00,43.63,43.67,43.61,43.67,7500.0,23.4053,23.4268,23.3946,23.4268,7500.0
2006-09-01 12:55:00,43.67,43.72,43.66,43.71,9300.0,23.4268,23.4536,23.4214,23.4482,9300.0
2006-09-01 13:00:00,43.69,43.81,43.65,43.78,48200.0,23.4375,23.5019,23.416,23.4858,48200.0
2006-09-01 13:05:00,43.78,43.89,43.75,43.76,29000.0,23.4858,23.5448,23.4697,23.475,29000.0
2006-09-01 13:10:00,43.78,43.78,43.72,43.75,10800.0,23.4858,23.4858,23.4536,23.4697,10800.0
2006-09-01 13:15:00,43.74,43.76,43.65,43.66,20100.0,23.4643,23.475,23.416,23.4214,20100.0
2006-09-01 13:20:00,43.65,43.65,43.63,43.65,12500.0,23.416,23.416,23.4053,23.416,12500.0
2006-09-01 13:25:00,43.65,43.7,43.64,43.69,7700.0,23.416,23.4428,23.4107,23.4375,7700.0
2006-09-01 13:30:00,43.69,43.75,43.68,43.74,23300.0,23.4375,23.4697,23.4321,23.4643,23300.0
2006-09-01 13:35:00,43.74,43.8,43.72,43.79,18100.0,23.4643,23.4965,23.4536,23.4911,18100.0
2006-09-01 13:40:00,43.79,43.79,43.66,43.66,25900.0,23.4911,23.4911,23.4214,23.4214,25900.0
2006-09-01 13:45:00,43.65,43.66,43.59,43.61,10700.0,23.416,23.4214,23.3838,23.3946,10700.0
2006-09-01 13:50:00,43.6,43.6,43.55,43.55,9300.0,23.3892,23.3892,23.3624,23.3624,9300.0
2006-09-01 13:55:00,43.55,43.57,43.55,43.55,16400.0,23.3624,23.3731,23.3624,23.3624,16400.0
2006-09-01 14:00:00,43.55,43.56,43.51,43.54,24900.0,23.3624,23.3677,23.3409,23.357,24900.0
2006-09-01 14:05:00,43.54,43.54,43.51,43.52,11600.0,23.357,23.357,23.3409,23.3463,11600.0
2006-09-01 14:10:00,43.51,43.53,43.47,43.51,19700.0,23.3409,23.3517,23.3195,23.3409,19700.0
2006-09-01 14:15:00,43.52,43.52,43.48,43.52,24200.0,23.3463,23.3463,23.3248,23.3463,24200.0
2006-09-01 14:20:00,43.52,43.52,43.47,43.49,13700.0,23.3463,23.3463,23.3195,23.3302,13700.0
2006-09-01 14:25:00,43.49,43.53,43.48,43.49,16100.0,23.3302,23.3517,23.3248,23.3302,16100.0
2006-09-01 14:30:00,43.49,43.5,43.44,43.46,8700.0,23.3302,23.3356,23.3034,23.3141,8700.0
2006-09-01 14:35:00,43.44,43.48,43.38,43.46,36400.0,23.3034,23.3248,23.2712,23.3141,36400.0
2006-09-01 14:40:00,43.47,43.48,43.44,43.48,4800.0,23.3195,23.3248,23.3034,23.3248,4800.0
2006-09-01 14:45:00,43.49,43.49,43.45,43.46,10200.0,23.3302,23.3302,23.3087,23.3141,10200.0
2006-09-01 14:50:00,43.48,43.48,43.39,43.39,11400.0,23.3248,23.3248,23.2765,23.2765,11400.0
2006-09-01 14:55:00,43.39,43.42,43.39,43.42,10100.0,23.2765,23.2926,23.2765,23.2926,10100.0
2006-09-01 15:00:00,43.42,43.42,43.37,43.39,25600.0,23.2926,23.2926,23.2658,23.2765,25600.0
2006-09-01 15:05:00,43.39,43.39,43.31,43.34,23900.0,23.2765,23.2765,23.2336,23.2497,23900.0
2006-09-01 15:10:00,43.33,43.35,43.29,43.34,25500.0,23.2444,23.2551,23.2229,23.2497,25500.0
2006-09-01 15:15:00,43.35,43.35,43.32,43.35,14800.0,23.2551,23.2551,23.239,23.2551,14800.0
2006-09-01 15:20:00,43.35,43.42,43.35,43.39,23500.0,23.2551,23.2926,23.2551,23.2765,23500.0
2006-09-01 15:25:00,43.4,43.43,43.38,43.4,33400.0,23.2819,23.298,23.2712,23.2819,33400.0
2006-09-01 15:30:00,43.39,43.41,43.38,43.4,23200.0,23.2765,23.2873,23.2712,23.2819,23200.0
2006-09-01 15:35:00,43.4,43.42,43.37,43.37,32500.0,23.2819,23.2926,23.2658,23.2658,32500.0
2006-09-01 15:40:00,43.37,43.38,43.34,43.34,25100.0,23.2658,23.2712,23.2497,23.2497,25100.0
2006-09-01 15:45:00,43.34,43.37,43.3,43.3,55200.0,23.2497,23.2658,23.2283,23.2283,55200.0
2006-09-01 15:50:00,43.3,43.31,43.25,43.26,45800.0,23.2283,23.2336,23.2014,23.2068,45800.0
2006-09-01 15:55:00,43.26,43.29,43.25,43.25,70100.0,23.2068,23.2229,23.2014,23.2014,70100.0
2006-09-05 09:30:00,43.27,43.44,43.0,43.07,67100.0,23.2122,23.3034,23.0673,23.1049,67100.0
2006-09-05 09:35:00,43.08,43.09,42.78,42.96,63900.0,23.1102,23.1156,22.9493,23.0459,63900.0
2006-09-05 09:40:00,42.95,43.0,42.9,43.0,42800.0,23.0405,23.0673,23.0137,23.0673,42800.0
2006-09-05 09:45:00,43.0,43.03,42.88,42.98,32500.0,23.0673,23.0834,23.003,23.0566,32500.0
2006-09-05 09:50:00,42.98,43.1,42.92,43.02,43000.0,23.0566,23.121,23.0244,23.0781,43000.0
2006-09-05 09:55:00,43.01,43.06,42.92,42.98,26700.0,23.0727,23.0995,23.0244,23.0566,26700.0
2006-09-05 10:00:00,42.99,43.13,42.92,43.08,39500.0,23.062,23.1371,23.0244,23.1102,39500.0
2006-09-05 10:05:00,43.09,43.17,43.05,43.14,24800.0,23.1156,23.1585,23.0942,23.1424,24800.0
2006-09-05 10:10:00,43.13,43.25,43.08,43.18,70800.0,23.1371,23.2014,23.1102,23.1639,70800.0
2006-09-05 10:15:00,43.19,43.34,43.16,43.24,63500.0,23.1693,23.2497,23.1532,23.1961,63500.0
2006-09-05 10:20:00,43.27,43.3,43.22,43.23,10400.0,23.2122,23.2283,23.1854,23.1907,10400.0
2006-09-05 10:25:00,43.24,43.3,43.23,43.29,22600.0,23.1961,23.2283,23.1907,23.2229,22600.0
2006-09-05 10:30:00,43.29,43.32,43.26,43.29,42300.0,23.2229,23.239,23.2068,23.2229,42300.0
2006-09-05 10:35:00,43.29,43.3,43.24,43.24,16000.0,23.2229,23.2283,23.1961,23.1961,16000.0
2006-09-05 10:40:00,43.24,43.29,43.22,43.25,29100.0,23.1961,23.2229,23.1854,23.2014,29100.0
2006-09-05 10:45:00,43.25,43.3,43.25,43.26,18100.0,23.2014,23.2283,23.2014,23.2068,18100.0
2006-09-05 10:50:00,43.26,43.3,43.25,43.3,19100.0,23.2068,23.2283,23.2014,23.2283,19100.0
2006-09-05 10:55:00,43.3,43.33,43.25,43.28,18200.0,23.2283,23.2444,23.2014,23.2175,18200.0
2006-09-05 11:00:00,43.27,43.31,43.26,43.29,19700.0,23.2122,23.2336,23.2068,23.2229,19700.0
2006-09-05 11:05:00,43.31,43.41,43.29,43.33,39800.0,23.2336,23.2873,23.2229,23.2444,39800.0
2006-09-05 11:10:00,43.34,43.43,43.34,43.42,16200.0,23.2497,23.298,23.2497,23.2926,16200.0
2006-09-05 11:15:00,43.41,43.42,43.37,43.38,17900.0,23.2873,23.2926,23.2658,23.2712,17900.0
2006-09-05 11:20:00,43.38,43.41,43.34,43.38,23200.0,23.2712,23.2873,23.2497,23.2712,23200.0
2006-09-05 11:25:00,43.38,43.47,43.38,43.47,19200.0,23.2712,23.3195,23.2712,23.3195,19200.0
2006-09-05 11:30:00,43.47,43.54,43.42,43.51,26500.0,23.3195,23.357,23.2926,23.3409,26500.0
2006-09-05 11:35:00,43.52,43.54,43.48,43.49,15700.0,23.3463,23.357,23.3248,23.3302,15700.0
2006-09-05 11:40:00,43.49,43.65,43.46,43.63,40700.0,23.3302,23.416,23.3141,23.4053,40700.0
2006-09-05 11:45:00,43.66,43.88,43.66,43.77,84100.0,23.4214,23.5394,23.4214,23.4804,84100.0
2006-09-05 11:50:00,43.76,43.86,43.74,43.85,51800.0,23.475,23.5287,23.4643,23.5233,51800.0
2006-09-05 11:55:00,43.85,43.95,43.84,43.92,64800.0,23.5233,23.577,23.5179,23.5609,64800.0
2006-09-05 12:00:00,43.92,44.01,43.84,43.88,65900.0,23.5609,23.6091,23.5179,23.5394,65900.0
2006-09-05 12:05:00,43.89,43.96,43.89,43.92,34600.0,23.5448,23.5823,23.5448,23.5609,34600.0
2006-09-05 12:10:00,43.93,43.99,43.89,43.97,24400.0,23.5662,23.5984,23.5448,23.5877,24400.0
2006-09-05 12:15:00,43.97,43.97,43.86,43.89,30500.0,23.5877,23.5877,23.5287,23.5448,30500.0
2006-09-05 12:20:00,43.9,43.92,43.84,43.92,20400.0,23.5501,23.5609,23.5179,23.5609,20400.0
2006-09-05 12:25:00,43.94,43.98,43.92,43.98,29800.0,23.5716,23.5931,23.5609,23.5931,29800.0
2006-09-05 12:30:00,43.98,44.0,43.92,43.98,31900.0,23.5931,23.6038,23.5609,23.5931,31900.0
2006-09-05 12:35:00,43.99,44.0,43.88,43.88,25600.0,23.5984,23.6038,23.5394,23.5394,25600.0
2006-09-05 12:40:00,43.88,43.89,43.79,43.85,61900.0,23.5394,23.5448,23.4911,23.5233,61900.0
2006-09-05 12:45:00,43.85,43.89,43.83,43.86,24200.0,23.5233,23.5448,23.5126,23.5287,24200.0
2006-09-05 12:50:00,43.85,43.91,43.84,43.86,21600.0,23.5233,23.5555,23.5179,23.5287,21600.0
2006-09-05 12:55:00,43.86,43.88,43.79,43.81,12900.0,23.5287,23.5394,23.4911,23.5019,12900.0
2006-09-05 13:00:00,43.82,43.87,43.82,43.84,14000.0,23.5072,23.534,23.5072,23.5179,14000.0
2006-09-05 13:05:00,43.83,43.83,43.71,43.71,13400.0,23.5126,23.5126,23.4482,23.4482,13400.0
2006-09-05 13:10:00,43.71,43.77,43.71,43.77,18000.0,23.4482,23.4804,23.4482,23.4804,18000.0
2006-09-05 13:15:00,43.78,43.78,43.75,43.76,10000.0,23.4858,23.4858,23.4697,23.475,10000.0
2006-09-05 13:20:00,43.76,43.85,43.76,43.84,24200.0,23.475,23.5233,23.475,23.5179,24200.0
2006-09-05 13:25:00,43.84,43.86,43.83,43.86,13100.0,23.5179,23.5287,23.5126,23.5287,13100.0
2006-09-05 13:30:00,43.85,43.87,43.77,43.78,25500.0,23.5233,23.534,23.4804,23.4858,25500.0
2006-09-05 13:35:00,43.77,43.77,43.67,43.75,19600.0,23.4804,23.4804,23.4268,23.4697,19600.0
2006-09-05 13:40:00,43.76,43.76,43.62,43.62,30600.0,23.475,23.475,23.3999,23.3999,30600.0
2006-09-05 13:45:00,43.61,43.61,43.54,43.54,46500.0,23.3946,23.3946,23.357,23.357,46500.0
2006-09-05 13:50:00,43.54,43.6,43.5,43.59,35100.0,23.357,23.3892,23.3356,23.3838,35100.0
2006-09-05 13:55:00,43.58,43.65,43.58,43.64,14300.0,23.3785,23.416,23.3785,23.4107,14300.0
2006-09-05 14:00:00,43.63,43.63,43.5,43.52,11200.0,23.4053,23.4053,23.3356,23.3463,11200.0
2006-09-05 14:05:00,43.52,43.67,43.51,43.63,20900.0,23.3463,23.4268,23.3409,23.4053,20900.0
2006-09-05 14:10:00,43.64,43.73,43.62,43.72,24700.0,23.4107,23.4589,23.3999,23.4536,24700.0
2006-09-05 14:15:00,43.72,43.85,43.7,43.83,36600.0,23.4536,23.5233,23.4428,23.5126,36600.0
2006-09-05 14:20:00,43.83,43.84,43.74,43.77,17100.0,23.5126,23.5179,23.4643,23.4804,17100.0
2006-09-05 14:25:00,43.77,43.83,43.72,43.83,20400.0,23.4804,23.5126,23.4536,23.5126,20400.0
2006-09-05 14:30:00,43.83,43.83,43.68,43.69,14000.0,23.5126,23.5126,23.4321,23.4375,14000.0
2006-09-05 14:35:00,43.69,43.78,43.68,43.71,17100.0,23.4375,23.4858,23.4321,23.4482,17100.0
2006-09-05 14:40:00,43.71,43.87,43.71,43.85,26100.0,23.4482,23.534,23.4482,23.5233,26100.0
2006-09-05 14:45:00,43.84,43.92,43.76,43.91,28300.0,23.5179,23.5609,23.475,23.5555,28300.0
2006-09-05 14:50:00,43.93,43.99,43.9,43.97,27100.0,23.5662,23.5984,23.5501,23.5877,27100.0
2006-09-05 14:55:00,43.97,44.1,43.96,44.05,60300.0,23.5877,23.6574,23.5823,23.6306,60300.0
2006-09-05 15:00:00,44.06,44.07,43.88,43.92,41200.0,23.636,23.6413,23.5394,23.5609,41200.0
2006-09-05 15:05:00,43.93,43.93,43.78,43.8,41000.0,23.5662,23.5662,23.4858,23.4965,41000.0
2006-09-05 15:10:00,43.8,43.85,43.78,43.85,29900.0,23.4965,23.5233,23.4858,23.5233,29900.0
2006-09-05 15:15:00,43.85,43.89,43.82,43.87,26900.0,23.5233,23.5448,23.5072,23.534,26900.0
2006-09-05 15:20:00,43.87,43.88,43.78,43.79,34600.0,23.534,23.5394,23.4858,23.4911,34600.0
2006-09-05 15:25:00,43.8,43.81,43.77,43.8,23100.0,23.4965,23.5019,23.4804,23.4965,23100.0
2006-09-05 15:30:00,43.81,43.93,43.81,43.85,28700.0,23.5019,23.5662,23.5019,23.5233,28700.0
2006-09-05 15:35:00,43.85,43.92,43.84,43.89,17100.0,23.5233,23.5609,23.5179,23.5448,17100.0
2006-09-05 15:40:00,43.89,43.91,43.83,43.88,58400.0,23.5448,23.5555,23.5126,23.5394,58400.0
2006-09-05 15:45:00,43.88,43.98,43.86,43.96,41800.0,23.5394,23.5931,23.5287,23.5823,41800.0
2006-09-05 15:50:00,43.97,43.97,43.93,43.94,39100.0,23.5877,23.5877,23.5662,23.5716,39100.0
2006-09-05 15:55:00,43.95,43.96,43.86,43.95,66700.0,23.577,23.5823,23.5287,23.577,66700.0
2006-09-06 09:30:00,43.48,43.72,43.31,43.45,119700.0,23.3248,23.4536,23.2336,23.3087,119700.0
2006-09-06 09:35:00,43.43,43.61,43.36,43.36,45100.0,23.298,23.3946,23.2605,23.2605,45100.0
2006-09-06 09:40:00,43.36,43.57,43.26,43.46,49000.0,23.2605,23.3731,23.2068,23.3141,49000.0
2006-09-06 09:45:00,43.49,43.66,43.37,43.6,67100.0,23.3302,23.4214,23.2658,23.3892,67100.0
2006-09-06 09:50:00,43.56,43.66,43.41,43.47,35900.0,23.3677,23.4214,23.2873,23.3195,35900.0
2006-09-06 09:55:00,43.48,43.49,43.34,43.44,34100.0,23.3248,23.3302,23.2497,23.3034,34100.0
2006-09-06 10:00:00,43.43,43.47,43.37,43.45,53200.0,23.298,23.3195,23.2658,23.3087,53200.0
2006-09-06 10:05:00,43.44,43.59,43.44,43.57,34000.0,23.3034,23.3838,23.3034,23.3731,34000.0
2006-09-06 10:10:00,43.54,43.58,43.44,43.45,21300.0,23.357,23.3785,23.3034,23.3087,21300.0
2006-09-06 10:15:00,43.43,43.45,43.3,43.39,41900.0,23.298,23.3087,23.2283,23.2765,41900.0
2006-09-06 10:20:00,43.41,43.57,43.35,43.57,42000.0,23.2873,23.3731,23.2551,23.3731,42000.0
2006-09-06 10:25:00,43.55,43.57,43.47,43.56,23100.0,23.3624,23.3731,23.3195,23.3677,23100.0
2006-09-06 10:30:00,43.56,43.56,43.35,43.37,33100.0,23.3677,23.3677,23.2551,23.2658,33100.0
2006-09-06 10:35:00,43.36,43.36,43.22,43.29,64200.0,23.2605,23.2605,23.1854,23.2229,64200.0
2006-09-06 10:40:00,43.28,43.3,43.17,43.17,27300.0,23.2175,23.2283,23.1585,23.1585,27300.0
2006-09-06 10:45:00,43.17,43.21,43.06,43.1,41100.0,23.1585,23.18,23.0995,23.121,41100.0
2006-09-06 10:50:00,43.1,43.25,43.09,43.23,29600.0,23.121,23.2014,23.1156,23.1907,29600.0
2006-09-06 10:55:00,43.24,43.33,43.19,43.25,23900.0,23.1961,23.2444,23.1693,23.2014,23900.0
2006-09-06 11:00:00,43.24,43.32,43.22,43.32,25100.0,23.1961,23.239,23.1854,23.239,25100.0
2006-09-06 11:05:00,43.33,43.34,43.25,43.28,24300.0,23.2444,23.2497,23.2014,23.2175,24300.0
2006-09-06 11:10:00,43.28,43.29,43.18,43.18,25000.0,23.2175,23.2229,23.1639,23.1639,25000.0
2006-09-06 11:15:00,43.19,43.24,43.16,43.2,18000.0,23.1693,23.1961,23.1532,23.1746,18000.0
2006-09-06 11:20:00,43.19,43.26,43.17,43.18,32200.0,23.1693,23.2068,23.1585,23.1639,32200.0
2006-09-06 11:25:00,43.18,43.26,43.12,43.26,28500.0,23.1639,23.2068,23.1317,23.2068,28500.0
2006-09-06 11:30:00,43.26,43.28,43.23,43.26,28500.0,23.2068,23.2175,23.1907,23.2068,28500.0
2006-09-06 11:35:00,43.24,43.26,43.11,43.16,20500.0,23.1961,23.2068,23.1263,23.1532,20500.0
2006-09-06 11:40:00,43.15,43.16,43.1,43.11,18200.0,23.1478,23.1532,23.121,23.1263,18200.0
2006-09-06 11:45:00,43.11,43.11,42.93,42.96,56400.0,23.1263,23.1263,23.0298,23.0459,56400.0
2006-09-06 11:50:00,42.95,42.97,42.85,42.87,29100.0,23.0405,23.0512,22.9869,22.9976,29100.0
2006-09-06 11:55:00,42.85,42.88,42.82,42.83,24200.0,22.9869,23.003,22.9708,22.9761,24200.0
2006-09-06 12:00:00,42.83,42.98,42.82,42.95,26600.0,22.9761,23.0566,22.9708,23.0405,26600.0
2006-09-06 12:05:00,42.95,42.99,42.93,42.94,13000.0,23.0405,23.062,23.0298,23.0351,13000.0
2006-09-06 12:10:00,42.94,42.94,42.85,42.85,21800.0,23.0351,23.0351,22.9869,22.9869,21800.0
2006-09-06 12:15:00,42.87,42.92,42.85,42.91,12400.0,22.9976,23.0244,22.9869,23.0191,12400.0
2006-09-06 12:20:00,42.9,42.91,42.85,42.88,14300.0,23.0137,23.0191,22.9869,23.003,14300.0
2006-09-06 12:25:00,42.87,42.92,42.85,42.92,21600.0,22.9976,23.0244,22.9869,23.0244,21600.0
2006-09-06 12:30:00,42.91,42.95,42.89,42.95,54800.0,23.0191,23.0405,23.0083,23.0405,54800.0
2006-09-06 12:35:00,42.95,42.96,42.94,42.95,19200.0,23.0405,23.0459,23.0351,23.0405,19200.0
2006-09-06 12:40:00,42.96,43.06,42.96,43.02,42500.0,23.0459,23.0995,23.0459,23.0781,42500.0
2006-09-06 12:45:00,43.03,43.15,43.03,43.15,25600.0,23.0834,23.1478,23.0834,23.1478,25600.0
2006-09-06 12:50:00,43.15,43.19,43.13,43.15,26700.0,23.1478,23.1693,23.1371,23.1478,26700.0
2006-09-06 12:55:00,43.16,43.18,43.15,43.15,30300.0,23.1532,23.1639,23.1478,23.1478,30300.0
2006-09-06 13:00:00,43.16,43.16,43.14,43.15,32100.0,23.1532,23.1532,23.1424,23.1478,32100.0
2006-09-06 13:05:00,43.15,43.18,43.15,43.17,24000.0,23.1478,23.1639,23.1478,23.1585,24000.0
2006-09-06 13:10:00,43.16,43.16,43.13,43.14,12800.0,23.1532,23.1532,23.1371,23.1424,12800.0
2006-09-06 13:15:00,43.14,43.14,43.1,43.11,10200.0,23.1424,23.1424,23.121,23.1263,10200.0
2006-09-06 13:20:00,43.1,43.11,43.1,43.1,4800.0,23.121,23.1263,23.121,23.121,4800.0
2006-09-06 13:25:00,43.11,43.26,43.11,43.25,55300.0,23.1263,23.2068,23.1263,23.2014,55300.0
2006-09-06 13:30:00,43.23,43.29,43.23,43.24,20200.0,23.1907,23.2229,23.1907,23.1961,20200.0
2006-09-06 13:35:00,43.24,43.24,43.19,43.21,22600.0,23.1961,23.1961,23.1693,23.18,22600.0
2006-09-06 13:40:00,43.2,43.32,43.19,43.32,25500.0,23.1746,23.239,23.1693,23.239,25500.0
2006-09-06 13:45:00,43.32,43.38,43.3,43.35,21600.0,23.239,23.2712,23.2283,23.2551,21600.0
2006-09-06 13:50:00,43.36,43.38,43.26,43.26,31300.0,23.2605,23.2712,23.2068,23.2068,31300.0
2006-09-06 13:55:00,43.26,43.33,43.25,43.32,18300.0,23.2068,23.2444,23.2014,23.239,18300.0
2006-09-06 14:00:00,43.32,43.37,43.19,43.3,47700.0,23.239,23.2658,23.1693,23.2283,47700.0
2006-09-06 14:05:00,43.31,43.4,43.29,43.31,34300.0,23.2336,23.2819,23.2229,23.2336,34300.0
2006-09-06 14:10:00,43.31,43.32,43.14,43.2,29800.0,23.2336,23.239,23.1424,23.1746,29800.0
2006-09-06 14:15:00,43.2,43.22,43.13,43.14,13800.0,23.1746,23.1854,23.1371,23.1424,13800.0
2006-09-06 14:20:00,43.14,43.17,43.14,43.15,13700.0,23.1424,23.1585,23.1424,23.1478,13700.0
2006-09-06 14:25:00,43.15,43.21,43.12,43.14,22100.0,23.1478,23.18,23.1317,23.1424,22100.0
2006-09-06 14:30:00,43.13,43.14,43.09,43.13,24100.0,23.1371,23.1424,23.1156,23.1371,24100.0
2006-09-06 14:35:00,43.13,43.14,43.0,43.04,55800.0,23.1371,23.1424,23.0673,23.0888,55800.0
2006-09-06 14:40:00,43.03,43.03,42.93,43.0,46400.0,23.0834,23.0834,23.0298,23.0673,46400.0
2006-09-06 14:45:00,43.01,43.07,42.96,42.99,23000.0,23.0727,23.1049,23.0459,23.062,23000.0
2006-09-06 14:50:00,42.99,43.09,42.88,42.92,34600.0,23.062,23.1156,23.003,23.0244,34600.0
2006-09-06 14:55:00,42.92,42.97,42.74,42.75,102400.0,23.0244,23.0512,22.9279,22.9332,102400.0
2006-09-06 15:00:00,42.76,42.76,42.63,42.72,162800.0,22.9386,22.9386,22.8688,22.9171,162800.0
2006-09-06 15:05:00,42.72,42.77,42.64,42.74,103000.0,22.9171,22.9439,22.8742,22.9279,103000.0
2006-09-06 15:10:00,42.74,42.85,42.68,42.82,41000.0,22.9279,22.9869,22.8957,22.9708,41000.0
2006-09-06 15:15:00,42.82,42.85,42.76,42.79,60000.0,22.9708,22.9869,22.9386,22.9547,60000.0
2006-09-06 15:20:00,42.79,42.8,42.7,42.78,31300.0,22.9547,22.96,22.9064,22.9493,31300.0
2006-09-06 15:25:00,42.78,42.84,42.68,42.72,65600.0,22.9493,22.9815,22.8957,22.9171,65600.0
2006-09-06 15:30:00,42.73,42.8,42.72,42.76,35100.0,22.9225,22.96,22.9171,22.9386,35100.0
2006-09-06 15:35:00,42.76,42.78,42.73,42.73,27700.0,22.9386,22.9493,22.9225,22.9225,27700.0
2006-09-06 15:40:00,42.73,42.83,42.72,42.83,38100.0,22.9225,22.9761,22.9171,22.9761,38100.0
2006-09-06 15:45:00,42.82,42.93,42.82,42.92,43900.0,22.9708,23.0298,22.9708,23.0244,43900.0
2006-09-06 15:50:00,42.91,42.92,42.72,42.78,75900.0,23.0191,23.0244,22.9171,22.9493,75900.0
2006-09-06 15:55:00,42.77,42.78,42.69,42.71,56600.0,22.9439,22.9493,22.901,22.9118,56600.0
2006-09-07 09:30:00,42.48,43.04,42.45,42.76,99800.0,22.7884,23.0888,22.7723,22.9386,99800.0
2006-09-07 09:35:00,42.77,43.1,42.77,42.96,80600.0,22.9439,23.121,22.9439,23.0459,80600.0
2006-09-07 09:40:00,42.98,42.98,42.52,42.52,53800.0,23.0566,23.0566,22.8098,22.8098,53800.0
2006-09-07 09:45:00,42.53,43.02,42.51,42.87,78300.0,22.8152,23.0781,22.8045,22.9976,78300.0
2006-09-07 09:50:00,42.86,42.89,42.68,42.7,41000.0,22.9922,23.0083,22.8957,22.9064,41000.0
2006-09-07 09:55:00,42.69,42.82,42.66,42.81,41800.0,22.901,22.9708,22.8849,22.9654,41800.0
2006-09-07 10:00:00,42.82,42.87,42.63,42.66,75200.0,22.9708,22.9976,22.8688,22.8849,75200.0
2006-09-07 10:05:00,42.65,42.65,42.54,42.65,53200.0,22.8796,22.8796,22.8206,22.8796,53200.0
2006-09-07 10:10:00,42.68,42.72,42.64,42.65,19000.0,22.8957,22.9171,22.8742,22.8796,19000.0
2006-09-07 10:15:00,42.67,42.71,42.53,42.56,39500.0,22.8903,22.9118,22.8152,22.8313,39500.0
2006-09-07 10:20:00,42.54,42.55,42.51,42.52,49300.0,22.8206,22.8259,22.8045,22.8098,49300.0
2006-09-07 10:25:00,42.51,42.58,42.45,42.57,35800.0,22.8045,22.842,22.7723,22.8367,35800.0
2006-09-07 10:30:00,42.57,42.66,42.5,42.65,65400.0,22.8367,22.8849,22.7991,22.8796,65400.0
2006-09-07 10:35:00,42.65,42.74,42.54,42.71,55000.0,22.8796,22.9279,22.8206,22.9118,55000.0
2006-09-07 10:40:00,42.72,42.83,42.6,42.65,72900.0,22.9171,22.9761,22.8528,22.8796,72900.0
2006-09-07 10:45:00,42.65,42.67,42.5,42.56,74700.0,22.8796,22.8903,22.7991,22.8313,74700.0
2006-09-07 10:50:00,42.54,42.68,42.54,42.6,77200.0,22.8206,22.8957,22.8206,22.8528,77200.0
2006-09-07 10:55:00,42.6,42.78,42.54,42.64,57400.0,22.8528,22.9493,22.8206,22.8742,57400.0
2006-09-07 11:00:00,42.65,42.82,42.63,42.78,82000.0,22.8796,22.9708,22.8688,22.9493,82000.0
2006-09-07 11:05:00,42.78,42.87,42.75,42.75,41800.0,22.9493,22.9976,22.9332,22.9332,41800.0
2006-09-07 11:10:00,42.76,42.77,42.69,42.69,28600.0,22.9386,22.9439,22.901,22.901,28600.0
2006-09-07 11:15:00,42.73,42.77,42.67,42.7,34600.0,22.9225,22.9439,22.8903,22.9064,34600.0
2006-09-07 11:20:00,42.69,42.74,42.61,42.65,36900.0,22.901,22.9279,22.8581,22.8796,36900.0
2006-09-07 11:25:00,42.65,42.77,42.65,42.77,21400.0,22.8796,22.9439,22.8796,22.9439,21400.0
2006-09-07 11:30:00,42.77,43.01,42.74,42.99,102000.0,22.9439,23.0727,22.9279,23.062,102000.0
2006-09-07 11:35:00,43.01,43.1,42.98,43.06,58800.0,23.0727,23.121,23.0566,23.0995,58800.0
2006-09-07 11:40:00,43.07,43.21,43.04,43.05,84600.0,23.1049,23.18,23.0888,23.0942,84600.0
2006-09-07 11:45:00,43.05,43.14,43.05,43.09,83700.0,23.0942,23.1424,23.0942,23.1156,83700.0
2006-09-07 11:50:00,43.1,43.31,43.1,43.27,77500.0,23.121,23.2336,23.121,23.2122,77500.0
2006-09-07 11:55:00,43.26,43.49,43.26,43.42,90700.0,23.2068,23.3302,23.2068,23.2926,90700.0
2006-09-07 12:00:00,43.42,43.51,43.4,43.51,71100.0,23.2926,23.3409,23.2819,23.3409,71100.0
2006-09-07 12:05:00,43.51,43.59,43.49,43.5,73200.0,23.3409,23.3838,23.3302,23.3356,73200.0
2006-09-07 12:10:00,43.5,43.5,43.44,43.46,26600.0,23.3356,23.3356,23.3034,23.3141,26600.0
2006-09-07 12:15:00,43.46,43.46,43.4,43.42,25100.0,23.3141,23.3141,23.2819,23.2926,25100.0
2006-09-07 12:20:00,43.42,43.42,43.37,43.4,28400.0,23.2926,23.2926,23.2658,23.2819,28400.0
2006-09-07 12:25:00,43.4,43.49,43.4,43.47,47000.0,23.2819,23.3302,23.2819,23.3195,47000.0
2006-09-07 12:30:00,43.46,43.52,43.45,43.47,21300.0,23.3141,23.3463,23.3087,23.3195,21300.0
2006-09-07 12:35:00,43.46,43.49,43.33,43.35,31000.0,23.3141,23.3302,23.2444,23.2551,31000.0
2006-09-07 12:40:00,43.34,43.38,43.23,43.23,84100.0,23.2497,23.2712,23.1907,23.1907,84100.0
2006-09-07 12:45:00,43.25,43.3,43.18,43.24,75200.0,23.2014,23.2283,23.1639,23.1961,75200.0
2006-09-07 12:50:00,43.23,43.42,43.21,43.38,31200.0,23.1907,23.2926,23.18,23.2712,31200.0
2006-09-07 12:55:00,43.38,43.39,43.31,43.36,21600.0,23.2712,23.2765,23.2336,23.2605,21600.0
2006-09-07 13:00:00,43.36,43.5,43.36,43.38,91000.0,23.2605,23.3356,23.2605,23.2712,91000.0
2006-09-07 13:05:00,43.38,43.45,43.36,43.45,36700.0,23.2712,23.3087,23.2605,23.3087,36700.0
2006-09-07 13:10:00,43.44,43.57,43.43,43.49,25800.0,23.3034,23.3731,23.298,23.3302,25800.0
2006-09-07 13:15:00,43.48,43.58,43.47,43.52,16800.0,23.3248,23.3785,23.3195,23.3463,16800.0
2006-09-07 13:20:00,43.52,43.64,43.52,43.58,41100.0,23.3463,23.4107,23.3463,23.3785,41100.0
2006-09-07 13:25:00,43.59,43.6,43.58,43.59,27600.0,23.3838,23.3892,23.3785,23.3838,27600.0
2006-09-07 13:30:00,43.6,43.6,43.59,43.59,34400.0,23.3892,23.3892,23.3838,23.3838,34400.0
2006-09-07 13:35:00,43.59,43.72,43.59,43.7,52100.0,23.3838,23.4536,23.3838,23.4428,52100.0
2006-09-07 13:40:00,43.7,43.84,43.66,43.82,30500.0,23.4428,23.5179,23.4214,23.5072,30500.0
2006-09-07 13:45:00,43.82,43.95,43.8,43.94,55100.0,23.5072,23.577,23.4965,23.5716,55100.0
2006-09-07 13:50:00,43.94,43.99,43.88,43.98,123800.0,23.5716,23.5984,23.5394,23.5931,123800.0
2006-09-07 13:55:00,43.98,44.02,43.95,43.96,128100.0,23.5931,23.6145,23.577,23.5823,128100.0
2006-09-07 14:00:00,43.97,43.99,43.92,43.96,161400.0,23.5877,23.5984,23.5609,23.5823,161400.0
2006-09-07 14:05:00,43.96,44.09,43.96,44.06,79300.0,23.5823,23.6521,23.5823,23.636,79300.0
2006-09-07 14:10:00,44.06,44.17,44.06,44.16,68800.0,23.636,23.695,23.636,23.6896,68800.0
2006-09-07 14:15:00,44.15,44.15,44.09,44.1,141200.0,23.6842,23.6842,23.6521,23.6574,141200.0
2006-09-07 14:20:00,44.09,44.13,44.09,44.11,99400.0,23.6521,23.6735,23.6521,23.6628,99400.0
2006-09-07 14:25:00,44.1,44.11,44.04,44.1,174900.0,23.6574,23.6628,23.6252,23.6574,174900.0
2006-09-07 14:30:00,44.09,44.18,44.01,44.17,111200.0,23.6521,23.7003,23.6091,23.695,111200.0
2006-09-07 14:35:00,44.17,44.26,44.15,44.16,77000.0,23.695,23.7433,23.6842,23.6896,77000.0
2006-09-07 14:40:00,44.15,44.16,44.1,44.1,86100.0,23.6842,23.6896,23.6574,23.6574,86100.0
2006-09-07 14:45:00,44.1,44.1,44.05,44.05,47600.0,23.6574,23.6574,23.6306,23.6306,47600.0
2006-09-07 14:50:00,44.05,44.07,43.99,44.04,106800.0,23.6306,23.6413,23.5984,23.6252,106800.0
2006-09-07 14:55:00,44.04,44.05,44.01,44.03,57800.0,23.6252,23.6306,23.6091,23.6199,57800.0
2006-09-07 15:00:00,44.02,44.02,43.98,43.99,104100.0,23.6145,23.6145,23.5931,23.5984,104100.0
2006-09-07 15:05:00,44.0,44.02,43.95,43.96,97900.0,23.6038,23.6145,23.577,23.5823,97900.0
2006-09-07 15:10:00,44.0,44.0,43.95,43.95,69900.0,23.6038,23.6038,23.577,23.577,69900.0
2006-09-07 15:15:00,43.95,43.99,43.93,43.95,49000.0,23.577,23.5984,23.5662,23.577,49000.0
2006-09-07 15:20:00,43.95,43.97,43.85,43.87,92900.0,23.577,23.5877,23.5233,23.534,92900.0
2006-09-07 15:25:00,43.86,44.02,43.84,44.0,91600.0,23.5287,23.6145,23.5179,23.6038,91600.0
2006-09-07 15:30:00,44.0,44.0,43.94,43.94,49500.0,23.6038,23.6038,23.5716,23.5716,49500.0
2006-09-07 15:35:00,43.94,43.94,43.77,43.8,100600.0,23.5716,23.5716,23.4804,23.4965,100600.0
2006-09-07 15:40:00,43.79,43.81,43.78,43.8,79300.0,23.4911,23.5019,23.4858,23.4965,79300.0
2006-09-07 15:45:00,43.81,43.87,43.78,43.8,72500.0,23.5019,23.534,23.4858,23.4965,72500.0
2006-09-07 15:50:00,43.81,44.0,43.75,43.79,74000.0,23.5019,23.6038,23.4697,23.4911,74000.0
2006-09-07 15:55:00,43.8,43.86,43.77,43.81,194000.0,23.4965,23.5287,23.4804,23.5019,194000.0
2006-09-08 09:30:00,43.87,44.1,43.72,43.87,90700.0,23.534,23.6574,23.4536,23.534,90700.0
2006-09-08 09:35:00,43.87,43.87,43.55,43.8,94900.0,23.534,23.534,23.3624,23.4965,94900.0
2006-09-08 09:40:00,43.8,44.0,43.66,43.68,71900.0,23.4965,23.6038,23.4214,23.4321,71900.0
2006-09-08 09:45:00,43.69,43.87,43.64,43.8,117400.0,23.4375,23.534,23.4107,23.4965,117400.0
2006-09-08 09:50:00,43.8,44.02,43.8,43.9,70200.0,23.4965,23.6145,23.4965,23.5501,70200.0
2006-09-08 09:55:00,43.87,44.04,43.61,43.84,66100.0,23.534,23.6252,23.3946,23.5179,66100.0
2006-09-08 10:00:00,43.84,43.9,43.71,43.75,33200.0,23.5179,23.5501,23.4482,23.4697,33200.0
2006-09-08 10:05:00,43.75,43.75,43.52,43.52,53500.0,23.4697,23.4697,23.3463,23.3463,53500.0
2006-09-08 10:10:00,43.52,43.59,43.41,43.45,38000.0,23.3463,23.3838,23.2873,23.3087,38000.0
2006-09-08 10:15:00,43.43,43.6,43.43,43.51,30700.0,23.298,23.3892,23.298,23.3409,30700.0
2006-09-08 10:20:00,43.49,43.58,43.45,43.52,27400.0,23.3302,23.3785,23.3087,23.3463,27400.0
2006-09-08 10:25:00,43.54,43.8,43.52,43.79,21500.0,23.357,23.4965,23.3463,23.4911,21500.0
2006-09-08 10:30:00,43.8,43.8,43.49,43.49,37100.0,23.4965,23.4965,23.3302,23.3302,37100.0
2006-09-08 10:35:00,43.5,43.61,43.49,43.56,29600.0,23.3356,23.3946,23.3302,23.3677,29600.0
2006-09-08 10:40:00,43.56,43.65,43.52,43.64,36300.0,23.3677,23.416,23.3463,23.4107,36300.0
2006-09-08 10:45:00,43.64,43.79,43.59,43.77,64800.0,23.4107,23.4911,23.3838,23.4804,64800.0
2006-09-08 10:50:00,43.77,43.85,43.72,43.8,40100.0,23.4804,23.5233,23.4536,23.4965,40100.0
2006-09-08 10:55:00,43.8,43.95,43.78,43.92,40900.0,23.4965,23.577,23.4858,23.5609,40900.0
2006-09-08 11:00:00,43.94,44.02,43.75,43.95,74200.0,23.5716,23.6145,23.4697,23.577,74200.0
2006-09-08 11:05:00,43.95,43.96,43.9,43.92,24600.0,23.577,23.5823,23.5501,23.5609,24600.0
2006-09-08 11:10:00,43.92,43.97,43.86,43.86,38900.0,23.5609,23.5877,23.5287,23.5287,38900.0
2006-09-08 11:15:00,43.86,43.98,43.82,43.89,66200.0,23.5287,23.5931,23.5072,23.5448,66200.0
2006-09-08 11:20:00,43.9,43.91,43.85,43.85,23800.0,23.5501,23.5555,23.5233,23.5233,23800.0
2006-09-08 11:25:00,43.85,43.89,43.85,43.87,11600.0,23.5233,23.5448,23.5233,23.534,11600.0
2006-09-08 11:30:00,43.86,43.86,43.72,43.74,25500.0,23.5287,23.5287,23.4536,23.4643,25500.0
2006-09-08 11:35:00,43.73,43.79,43.68,43.79,20400.0,23.4589,23.4911,23.4321,23.4911,20400.0
2006-09-08 11:40:00,43.77,43.77,43.71,43.72,16000.0,23.4804,23.4804,23.4482,23.4536,16000.0
2006-09-08 11:45:00,43.72,43.72,43.63,43.68,17300.0,23.4536,23.4536,23.4053,23.4321,17300.0
2006-09-08 11:50:00,43.68,43.7,43.64,43.64,10600.0,23.4321,23.4428,23.4107,23.4107,10600.0
2006-09-08 11:55:00,43.64,43.69,43.57,43.62,24900.0,23.4107,23.4375,23.3731,23.3999,24900.0
2006-09-08 12:00:00,43.64,43.69,43.61,43.68,23400.0,23.4107,23.4375,23.3946,23.4321,23400.0
2006-09-08 12:05:00,43.69,43.74,43.66,43.68,36400.0,23.4375,23.4643,23.4214,23.4321,36400.0
2006-09-08 12:10:00,43.69,43.78,43.65,43.7,64300.0,23.4375,23.4858,23.416,23.4428,64300.0
2006-09-08 12:15:00,43.69,43.73,43.66,43.68,16000.0,23.4375,23.4589,23.4214,23.4321,16000.0
2006-09-08 12:20:00,43.68,43.7,43.67,43.68,16900.0,23.4321,23.4428,23.4268,23.4321,16900.0
2006-09-08 12:25:00,43.68,43.76,43.67,43.73,21200.0,23.4321,23.475,23.4268,23.4589,21200.0
2006-09-08 12:30:00,43.73,43.74,43.73,43.73,3900.0,23.4589,23.4643,23.4589,23.4589,3900.0
2006-09-08 12:35:00,43.73,43.76,43.73,43.76,39900.0,23.4589,23.475,23.4589,23.475,39900.0
2006-09-08 12:40:00,43.76,43.82,43.75,43.81,20600.0,23.475,23.5072,23.4697,23.5019,20600.0
2006-09-08 12:45:00,43.82,43.85,43.78,43.8,21700.0,23.5072,23.5233,23.4858,23.4965,21700.0
2006-09-08 12:50:00,43.79,43.82,43.79,43.79,16500.0,23.4911,23.5072,23.4911,23.4911,16500.0
2006-09-08 12:55:00,43.79,43.86,43.79,43.85,21900.0,23.4911,23.5287,23.4911,23.5233,21900.0
2006-09-08 13:00:00,43.85,43.98,43.85,43.94,34700.0,23.5233,23.5931,23.5233,23.5716,34700.0
2006-09-08 13:05:00,43.95,43.96,43.92,43.92,13900.0,23.577,23.5823,23.5609,23.5609,13900.0
2006-09-08 13:10:00,43.93,43.93,43.85,43.86,14700.0,23.5662,23.5662,23.5233,23.5287,14700.0
2006-09-08 13:15:00,43.85,43.97,43.85,43.95,44000.0,23.5233,23.5877,23.5233,23.577,44000.0
2006-09-08 13:20:00,43.95,44.2,43.95,44.15,56000.0,23.577,23.7111,23.577,23.6842,56000.0
2006-09-08 13:25:00,44.15,44.16,44.04,44.05,23000.0,23.6842,23.6896,23.6252,23.6306,23000.0
2006-09-08 13:30:00,44.04,44.05,43.97,44.01,15200.0,23.6252,23.6306,23.5877,23.6091,15200.0
2006-09-08 13:35:00,44.02,44.12,44.0,44.11,22800.0,23.6145,23.6682,23.6038,23.6628,22800.0
2006-09-08 13:40:00,44.13,44.32,44.12,44.25,62700.0,23.6735,23.7754,23.6682,23.7379,62700.0
2006-09-08 13:45:00,44.25,44.29,44.22,44.24,24900.0,23.7379,23.7594,23.7218,23.7325,24900.0
2006-09-08 13:50:00,44.25,44.25,44.2,44.2,14000.0,23.7379,23.7379,23.7111,23.7111,14000.0
2006-09-08 13:55:00,44.2,44.31,44.2,44.28,45600.0,23.7111,23.7701,23.7111,23.754,45600.0
2006-09-08 14:00:00,44.28,44.35,44.26,44.33,50200.0,23.754,23.7915,23.7433,23.7808,50200.0
2006-09-08 14:05:00,44.35,44.35,44.21,44.21,39000.0,23.7915,23.7915,23.7164,23.7164,39000.0
2006-09-08 14:10:00,44.2,44.29,44.19,44.21,25400.0,23.7111,23.7594,23.7057,23.7164,25400.0
2006-09-08 14:15:00,44.21,44.31,44.21,44.23,20000.0,23.7164,23.7701,23.7164,23.7272,20000.0
2006-09-08 14:20:00,44.22,44.22,44.1,44.17,40700.0,23.7218,23.7218,23.6574,23.695,40700.0
2006-09-08 14:25:00,44.18,44.27,44.12,44.13,29000.0,23.7003,23.7486,23.6682,23.6735,29000.0
2006-09-08 14:30:00,44.12,44.14,44.1,44.1,16900.0,23.6682,23.6789,23.6574,23.6574,16900.0
2006-09-08 14:35:00,44.11,44.14,44.1,44.13,21500.0,23.6628,23.6789,23.6574,23.6735,21500.0
2006-09-08 14:40:00,44.14,44.2,44.1,44.11,38600.0,23.6789,23.7111,23.6574,23.6628,38600.0
2006-09-08 14:45:00,44.1,44.2,44.09,44.19,25600.0,23.6574,23.7111,23.6521,23.7057,25600.0
2006-09-08 14:50:00,44.19,44.27,44.12,44.26,32000.0,23.7057,23.7486,23.6682,23.7433,32000.0
2006-09-08 14:55:00,44.26,44.27,44.24,44.24,18300.0,23.7433,23.7486,23.7325,23.7325,18300.0
2006-09-08 15:00:00,44.24,44.24,44.18,44.18,20600.0,23.7325,23.7325,23.7003,23.7003,20600.0
2006-09-08 15:05:00,44.17,44.19,44.05,44.17,33900.0,23.695,23.7057,23.6306,23.695,33900.0
2006-09-08 15:10:00,44.16,44.29,44.15,44.23,33200.0,23.6896,23.7594,23.6842,23.7272,33200.0
2006-09-08 15:15:00,44.23,44.31,44.2,44.31,36800.0,23.7272,23.7701,23.7111,23.7701,36800.0
2006-09-08 15:20:00,44.31,44.36,44.3,44.32,37500.0,23.7701,23.7969,23.7647,23.7754,37500.0
2006-09-08 15:25:00,44.33,44.35,44.31,44.35,47100.0,23.7808,23.7915,23.7701,23.7915,47100.0
2006-09-08 15:30:00,44.35,44.36,44.3,44.31,43900.0,23.7915,23.7969,23.7647,23.7701,43900.0
2006-09-08 15:35:00,44.31,44.31,44.28,44.28,42600.0,23.7701,23.7701,23.754,23.754,42600.0
2006-09-08 15:40:00,44.29,44.32,44.29,44.3,42400.0,23.7594,23.7754,23.7594,23.7647,42400.0
2006-09-08 15:45:00,44.3,44.34,44.29,44.32,75000.0,23.7647,23.7862,23.7594,23.7754,75000.0
2006-09-08 15:50:00,44.31,44.32,44.2,44.2,126300.0,23.7701,23.7754,23.7111,23.7111,126300.0
2006-09-08 15:55:00,44.2,44.26,44.18,44.26,177800.0,23.7111,23.7433,23.7003,23.7433,177800.0
2006-09-11 09:30:00,44.1,44.22,43.97,44.03,120500.0,23.6574,23.7218,23.5877,23.6199,120500.0
2006-09-11 09:35:00,44.05,44.37,43.91,44.32,73000.0,23.6306,23.8023,23.5555,23.7754,73000.0
2006-09-11 09:40:00,44.32,44.73,44.3,44.58,108400.0,23.7754,23.9954,23.7647,23.9149,108400.0
2006-09-11 09:45:00,44.59,44.66,44.28,44.37,94100.0,23.9203,23.9578,23.754,23.8023,94100.0
2006-09-11 09:50:00,44.38,44.57,44.27,44.55,51000.0,23.8076,23.9096,23.7486,23.8988,51000.0
2006-09-11 09:55:00,44.57,44.7,44.5,44.67,81400.0,23.9096,23.9793,23.872,23.9632,81400.0
2006-09-11 10:00:00,44.66,44.66,44.42,44.47,39500.0,23.9578,23.9578,23.8291,23.8559,39500.0
2006-09-11 10:05:00,44.46,44.5,44.34,44.34,43800.0,23.8505,23.872,23.7862,23.7862,43800.0
2006-09-11 10:10:00,44.33,44.34,44.2,44.2,24900.0,23.7808,23.7862,23.7111,23.7111,24900.0
2006-09-11 10:15:00,44.2,44.2,44.03,44.05,57800.0,23.7111,23.7111,23.6199,23.6306,57800.0
2006-09-11 10:20:00,44.06,44.34,44.06,44.26,30300.0,23.636,23.7862,23.636,23.7433,30300.0
2006-09-11 10:25:00,44.25,44.25,43.9,43.9,51500.0,23.7379,23.7379,23.5501,23.5501,51500.0
2006-09-11 10:30:00,43.9,43.95,43.76,43.83,52900.0,23.5501,23.577,23.475,23.5126,52900.0
2006-09-11 10:35:00,43.82,43.96,43.76,43.89,25000.0,23.5072,23.5823,23.475,23.5448,25000.0
2006-09-11 10:40:00,43.9,43.92,43.71,43.76,23800.0,23.5501,23.5609,23.4482,23.475,23800.0
2006-09-11 10:45:00,43.77,43.9,43.73,43.81,28900.0,23.4804,23.5501,23.4589,23.5019,28900.0
2006-09-11 10:50:00,43.87,43.87,43.74,43.75,39800.0,23.534,23.534,23.4643,23.4697,39800.0
2006-09-11 10:55:00,43.75,43.8,43.71,43.74,40800.0,23.4697,23.4965,23.4482,23.4643,40800.0
2006-09-11 11:00:00,43.76,43.83,43.72,43.74,50400.0,23.475,23.5126,23.4536,23.4643,50400.0
2006-09-11 11:05:00,43.74,43.77,43.69,43.76,63400.0,23.4643,23.4804,23.4375,23.475,63400.0
2006-09-11 11:10:00,43.72,43.89,43.66,43.86,35400.0,23.4536,23.5448,23.4214,23.5287,35400.0
2006-09-11 11:15:00,43.86,43.99,43.86,43.98,44100.0,23.5287,23.5984,23.5287,23.5931,44100.0
2006-09-11 11:20:00,43.99,44.16,43.98,44.13,63900.0,23.5984,23.6896,23.5931,23.6735,63900.0
2006-09-11 11:25:00,44.14,44.41,44.14,44.32,56100.0,23.6789,23.8237,23.6789,23.7754,56100.0
2006-09-11 11:30:00,44.33,44.33,44.22,44.23,20100.0,23.7808,23.7808,23.7218,23.7272,20100.0
2006-09-11 11:35:00,44.22,44.43,44.2,44.36,20400.0,23.7218,23.8345,23.7111,23.7969,20400.0
2006-09-11 11:40:00,44.34,44.37,44.32,44.35,9900.0,23.7862,23.8023,23.7754,23.7915,9900.0
2006-09-11 11:45:00,44.37,44.37,44.24,44.29,19500.0,23.8023,23.8023,23.7325,23.7594,19500.0
2006-09-11 11:50:00,44.29,44.3,44.21,44.27,8400.0,23.7594,23.7647,23.7164,23.7486,8400.0
2006-09-11 11:55:00,44.28,44.28,44.23,44.24,4200.0,23.754,23.754,23.7272,23.7325,4200.0
2006-09-11 12:00:00,44.23,44.32,44.23,44.27,18900.0,23.7272,23.7754,23.7272,23.7486,18900.0
2006-09-11 12:05:00,44.27,44.45,44.26,44.42,40400.0,23.7486,23.8452,23.7433,23.8291,40400.0
2006-09-11 12:10:00,44.43,44.47,44.4,44.42,26600.0,23.8345,23.8559,23.8184,23.8291,26600.0
2006-09-11 12:15:00,44.41,44.58,44.41,44.51,35500.0,23.8237,23.9149,23.8237,23.8774,35500.0
2006-09-11 12:20:00,44.53,44.6,44.47,44.6,30700.0,23.8881,23.9257,23.8559,23.9257,30700.0
2006-09-11 12:25:00,44.59,44.67,44.58,44.66,52500.0,23.9203,23.9632,23.9149,23.9578,52500.0
2006-09-11 12:30:00,44.67,44.72,44.55,44.59,52100.0,23.9632,23.99,23.8988,23.9203,52100.0
2006-09-11 12:35:00,44.59,44.65,44.57,44.64,14400.0,23.9203,23.9525,23.9096,23.9471,14400.0
2006-09-11 12:40:00,44.63,44.64,44.59,44.63,19700.0,23.9417,23.9471,23.9203,23.9417,19700.0
2006-09-11 12:45:00,44.61,44.64,44.54,44.56,25700.0,23.931,23.9471,23.8935,23.9042,25700.0
2006-09-11 12:50:00,44.56,44.58,44.54,44.54,5600.0,23.9042,23.9149,23.8935,23.8935,5600.0
2006-09-11 12:55:00,44.54,44.61,44.51,44.58,23700.0,23.8935,23.931,23.8774,23.9149,23700.0
2006-09-11 13:00:00,44.6,44.82,44.6,44.82,70300.0,23.9257,24.0437,23.9257,24.0437,70300.0
2006-09-11 13:05:00,44.81,44.89,44.8,44.88,61300.0,24.0383,24.0812,24.0329,24.0759,61300.0
2006-09-11 13:10:00,44.88,44.97,44.86,44.89,68900.0,24.0759,24.1241,24.0651,24.0812,68900.0
2006-09-11 13:15:00,44.88,44.99,44.87,44.99,43800.0,24.0759,24.1349,24.0705,24.1349,43800.0
2006-09-11 13:20:00,45.0,45.13,44.98,45.07,121200.0,24.1402,24.21,24.1295,24.1778,121200.0
2006-09-11 13:25:00,45.05,45.18,45.03,45.13,61200.0,24.1671,24.2368,24.1563,24.21,61200.0
2006-09-11 13:30:00,45.12,45.12,45.01,45.05,36300.0,24.2046,24.2046,24.1456,24.1671,36300.0
2006-09-11 13:35:00,45.03,45.14,45.02,45.14,22800.0,24.1563,24.2153,24.151,24.2153,22800.0
2006-09-11 13:40:00,45.15,45.19,45.06,45.06,26400.0,24.2207,24.2422,24.1724,24.1724,26400.0
2006-09-11 13:45:00,45.06,45.06,44.9,44.9,42500.0,24.1724,24.1724,24.0866,24.0866,42500.0
2006-09-11 13:50:00,44.89,44.91,44.86,44.89,20200.0,24.0812,24.092,24.0651,24.0812,20200.0
2006-09-11 13:55:00,44.89,44.98,44.89,44.94,23700.0,24.0812,24.1295,24.0812,24.108,23700.0
2006-09-11 14:00:00,44.94,45.02,44.88,44.88,24600.0,24.108,24.151,24.0759,24.0759,24600.0
2006-09-11 14:05:00,44.88,44.92,44.84,44.87,21100.0,24.0759,24.0973,24.0544,24.0705,21100.0
2006-09-11 14:10:00,44.86,44.94,44.84,44.92,15400.0,24.0651,24.108,24.0544,24.0973,15400.0
2006-09-11 14:15:00,44.91,44.93,44.86,44.86,22700.0,24.092,24.1027,24.0651,24.0651,22700.0
2006-09-11 14:20:00,44.86,44.87,44.75,44.76,16800.0,24.0651,24.0705,24.0061,24.0115,16800.0
2006-09-11 14:25:00,44.76,44.76,44.55,44.56,36700.0,24.0115,24.0115,23.8988,23.9042,36700.0
2006-09-11 14:30:00,44.56,44.59,44.5,44.52,26900.0,23.9042,23.9203,23.872,23.8827,26900.0
2006-09-11 14:35:00,44.5,44.59,44.5,44.54,31600.0,23.872,23.9203,23.872,23.8935,31600.0
2006-09-11 14:40:00,44.54,44.58,44.49,44.51,22300.0,23.8935,23.9149,23.8666,23.8774,22300.0
2006-09-11 14:45:00,44.52,44.64,44.5,44.64,28300.0,23.8827,23.9471,23.872,23.9471,28300.0
2006-09-11 14:50:00,44.65,44.66,44.6,44.66,13200.0,23.9525,23.9578,23.9257,23.9578,13200.0
2006-09-11 14:55:00,44.66,44.72,44.63,44.71,16200.0,23.9578,23.99,23.9417,23.9847,16200.0
2006-09-11 15:00:00,44.71,44.71,44.64,44.64,20400.0,23.9847,23.9847,23.9471,23.9471,20400.0
2006-09-11 15:05:00,44.64,44.64,44.48,44.49,23300.0,23.9471,23.9471,23.8613,23.8666,23300.0
2006-09-11 15:10:00,44.5,44.51,44.36,44.45,38300.0,23.872,23.8774,23.7969,23.8452,38300.0
2006-09-11 15:15:00,44.45,44.47,44.41,44.43,16500.0,23.8452,23.8559,23.8237,23.8345,16500.0
2006-09-11 15:20:00,44.41,44.45,44.32,44.45,31200.0,23.8237,23.8452,23.7754,23.8452,31200.0
2006-09-11 15:25:00,44.45,44.54,44.41,44.45,28200.0,23.8452,23.8935,23.8237,23.8452,28200.0
2006-09-11 15:30:00,44.43,44.58,44.39,44.51,52900.0,23.8345,23.9149,23.813,23.8774,52900.0
2006-09-11 15:35:00,44.5,44.53,44.47,44.49,27500.0,23.872,23.8881,23.8559,23.8666,27500.0
2006-09-11 15:40:00,44.49,44.49,44.43,44.45,33400.0,23.8666,23.8666,23.8345,23.8452,33400.0
2006-09-11 15:45:00,44.45,44.47,44.41,44.44,27600.0,23.8452,23.8559,23.8237,23.8398,27600.0
2006-09-11 15:50:00,44.44,44.48,44.44,44.47,40300.0,23.8398,23.8613,23.8398,23.8559,40300.0
2006-09-11 15:55:00,44.47,44.53,44.47,44.53,54500.0,23.8559,23.8881,23.8559,23.8881,54500.0
2006-09-12 09:30:00,44.78,44.83,44.65,44.77,104500.0,24.0222,24.049,23.9525,24.0168,104500.0
2006-09-12 09:35:00,44.77,44.83,44.69,44.7,70000.0,24.0168,24.049,23.9739,23.9793,70000.0
2006-09-12 09:40:00,44.72,44.77,44.52,44.55,96500.0,23.99,24.0168,23.8827,23.8988,96500.0
2006-09-12 09:45:00,44.58,44.66,44.53,44.55,74700.0,23.9149,23.9578,23.8881,23.8988,74700.0
2006-09-12 09:50:00,44.55,44.64,44.54,44.63,53400.0,23.8988,23.9471,23.8935,23.9417,53400.0
2006-09-12 09:55:00,44.64,44.75,44.54,44.72,98800.0,23.9471,24.0061,23.8935,23.99,98800.0
2006-09-12 10:00:00,44.72,44.84,44.71,44.81,115300.0,23.99,24.0544,23.9847,24.0383,115300.0
2006-09-12 10:05:00,44.82,44.82,44.51,44.56,78800.0,24.0437,24.0437,23.8774,23.9042,78800.0
2006-09-12 10:10:00,44.57,44.59,44.5,44.57,51500.0,23.9096,23.9203,23.872,23.9096,51500.0
2006-09-12 10:15:00,44.54,44.69,44.54,44.66,64500.0,23.8935,23.9739,23.8935,23.9578,64500.0
2006-09-12 10:20:00,44.65,44.7,44.59,44.65,62100.0,23.9525,23.9793,23.9203,23.9525,62100.0
2006-09-12 10:25:00,44.67,44.78,44.65,44.71,73200.0,23.9632,24.0222,23.9525,23.9847,73200.0
2006-09-12 10:30:00,44.72,45.1,44.72,45.07,418200.0,23.99,24.1939,23.99,24.1778,418200.0
2006-09-12 10:35:00,45.08,45.1,44.8,44.87,113300.0,24.1831,24.1939,24.0329,24.0705,113300.0
2006-09-12 10:40:00,44.87,44.93,44.78,44.79,54500.0,24.0705,24.1027,24.0222,24.0276,54500.0
2006-09-12 10:45:00,44.79,44.94,44.79,44.91,45600.0,24.0276,24.108,24.0276,24.092,45600.0
2006-09-12 10:50:00,44.91,44.92,44.8,44.81,34800.0,24.092,24.0973,24.0329,24.0383,34800.0
2006-09-12 10:55:00,44.83,44.84,44.79,44.83,43300.0,24.049,24.0544,24.0276,24.049,43300.0
2006-09-12 11:00:00,44.83,44.87,44.79,44.8,50600.0,24.049,24.0705,24.0276,24.0329,50600.0
2006-09-12 11:05:00,44.79,44.88,44.79,44.84,48100.0,24.0276,24.0759,24.0276,24.0544,48100.0
2006-09-12 11:10:00,44.86,45.01,44.86,44.97,68200.0,24.0651,24.1456,24.0651,24.1241,68200.0
2006-09-12 11:15:00,44.97,45.05,44.95,44.98,60400.0,24.1241,24.1671,24.1134,24.1295,60400.0
2006-09-12 11:20:00,44.95,44.96,44.73,44.79,57600.0,24.1134,24.1188,23.9954,24.0276,57600.0
2006-09-12 11:25:00,44.79,44.86,44.77,44.82,46400.0,24.0276,24.0651,24.0168,24.0437,46400.0
2006-09-12 11:30:00,44.84,44.91,44.84,44.89,29000.0,24.0544,24.092,24.0544,24.0812,29000.0
2006-09-12 11:35:00,44.89,44.98,44.87,44.97,42600.0,24.0812,24.1295,24.0705,24.1241,42600.0
2006-09-12 11:40:00,44.99,45.0,44.89,44.9,25400.0,24.1349,24.1402,24.0812,24.0866,25400.0
2006-09-12 11:45:00,44.9,44.9,44.87,44.9,19800.0,24.0866,24.0866,24.0705,24.0866,19800.0
2006-09-12 11:50:00,44.9,44.95,44.89,44.95,39400.0,24.0866,24.1134,24.0812,24.1134,39400.0
2006-09-12 11:55:00,44.95,44.96,44.93,44.95,17700.0,24.1134,24.1188,24.1027,24.1134,17700.0
2006-09-12 12:00:00,44.95,44.95,44.78,44.8,62100.0,24.1134,24.1134,24.0222,24.0329,62100.0
2006-09-12 12:05:00,44.79,44.84,44.75,44.75,51500.0,24.0276,24.0544,24.0061,24.0061,51500.0
2006-09-12 12:10:00,44.74,44.83,44.74,44.79,35000.0,24.0008,24.049,24.0008,24.0276,35000.0
2006-09-12 12:15:00,44.79,44.79,44.75,44.78,20500.0,24.0276,24.0276,24.0061,24.0222,20500.0
2006-09-12 12:20:00,44.78,44.78,44.71,44.72,28800.0,24.0222,24.0222,23.9847,23.99,28800.0
2006-09-12 12:25:00,44.71,44.73,44.55,44.56,56200.0,23.9847,23.9954,23.8988,23.9042,56200.0
2006-09-12 12:30:00,44.56,44.56,44.43,44.44,68200.0,23.9042,23.9042,23.8345,23.8398,68200.0
2006-09-12 12:35:00,44.43,44.46,44.35,44.46,49500.0,23.8345,23.8505,23.7915,23.8505,49500.0
2006-09-12 12:40:00,44.46,44.49,44.45,44.47,54100.0,23.8505,23.8666,23.8452,23.8559,54100.0
2006-09-12 12:45:00,44.47,44.84,44.47,44.83,90000.0,23.8559,24.0544,23.8559,24.049,90000.0
2006-09-12 12:50:00,44.84,44.89,44.69,44.71,84800.0,24.0544,24.0812,23.9739,23.9847,84800.0
2006-09-12 12:55:00,44.7,44.81,44.69,44.79,27700.0,23.9793,24.0383,23.9739,24.0276,27700.0
2006-09-12 13:00:00,44.8,44.85,44.71,44.76,35700.0,24.0329,24.0598,23.9847,24.0115,35700.0
2006-09-12 13:05:00,44.76,44.82,44.67,44.8,57200.0,24.0115,24.0437,23.9632,24.0329,57200.0
2006-09-12 13:10:00,44.81,44.89,44.68,44.75,71200.0,24.0383,24.0812,23.9686,24.0061,71200.0
2006-09-12 13:15:00,44.76,44.77,44.63,44.63,60400.0,24.0115,24.0168,23.9417,23.9417,60400.0
2006-09-12 13:20:00,44.64,45.1,44.64,45.07,143300.0,23.9471,24.1939,23.9471,24.1778,143300.0
2006-09-12 13:25:00,45.07,45.07,44.97,44.98,28000.0,24.1778,24.1778,24.1241,24.1295,28000.0
2006-09-12 13:30:00,44.98,45.1,44.98,45.07,32100.0,24.1295,24.1939,24.1295,24.1778,32100.0
2006-09-12 13:35:00,45.08,45.1,45.01,45.07,33400.0,24.1831,24.1939,24.1456,24.1778,33400.0
2006-09-12 13:40:00,45.06,45.22,45.04,45.21,74000.0,24.1724,24.2583,24.1617,24.2529,74000.0
2006-09-12 13:45:00,45.22,45.3,45.2,45.22,86600.0,24.2583,24.3012,24.2475,24.2583,86600.0
2006-09-12 13:50:00,45.21,45.23,45.11,45.17,30300.0,24.2529,24.2636,24.1992,24.2314,30300.0
2006-09-12 13:55:00,45.18,45.44,45.15,45.42,72800.0,24.2368,24.3763,24.2207,24.3655,72800.0
2006-09-12 14:00:00,45.42,45.46,45.34,45.44,49600.0,24.3655,24.387,24.3226,24.3763,49600.0
2006-09-12 14:05:00,45.44,45.55,45.43,45.48,50800.0,24.3763,24.4353,24.3709,24.3977,50800.0
2006-09-12 14:10:00,45.48,45.49,45.4,45.42,21100.0,24.3977,24.4031,24.3548,24.3655,21100.0
2006-09-12 14:15:00,45.42,45.68,45.42,45.68,107200.0,24.3655,24.505,24.3655,24.505,107200.0
2006-09-12 14:20:00,45.68,45.9,45.67,45.88,214800.0,24.505,24.623,24.4997,24.6123,214800.0
2006-09-12 14:25:00,45.89,46.1,45.88,46.01,196600.0,24.6177,24.7303,24.6123,24.682,196600.0
2006-09-12 14:30:00,46.02,46.31,46.01,46.26,189200.0,24.6874,24.843,24.682,24.8162,189200.0
2006-09-12 14:35:00,46.26,46.35,46.17,46.22,105800.0,24.8162,24.8644,24.7679,24.7947,105800.0
2006-09-12 14:40:00,46.22,46.36,46.14,46.3,184100.0,24.7947,24.8698,24.7518,24.8376,184100.0
2006-09-12 14:45:00,46.3,46.43,46.3,46.4,73800.0,24.8376,24.9074,24.8376,24.8913,73800.0
2006-09-12 14:50:00,46.39,46.46,46.35,46.4,77600.0,24.8859,24.9234,24.8644,24.8913,77600.0
2006-09-12 14:55:00,46.41,46.64,46.37,46.6,154000.0,24.8966,25.02,24.8752,24.9986,154000.0
2006-09-12 15:00:00,46.6,46.61,46.44,46.58,121300.0,24.9986,25.0039,24.9127,24.9878,121300.0
2006-09-12 15:05:00,46.57,46.58,46.47,46.47,79000.0,24.9825,24.9878,24.9288,24.9288,79000.0
2006-09-12 15:10:00,46.46,46.6,46.31,46.57,177300.0,24.9234,24.9986,24.843,24.9825,177300.0
2006-09-12 15:15:00,46.58,46.58,46.45,46.5,75000.0,24.9878,24.9878,24.9181,24.9449,75000.0
2006-09-12 15:20:00,46.49,46.51,46.33,46.36,108600.0,24.9395,24.9503,24.8537,24.8698,108600.0
2006-09-12 15:25:00,46.36,46.43,46.32,46.41,157700.0,24.8698,24.9074,24.8483,24.8966,157700.0
2006-09-12 15:30:00,46.42,46.5,46.42,46.44,95100.0,24.902,24.9449,24.902,24.9127,95100.0
2006-09-12 15:35:00,46.46,46.46,46.3,46.3,154700.0,24.9234,24.9234,24.8376,24.8376,154700.0
2006-09-12 15:40:00,46.3,46.44,46.27,46.3,88900.0,24.8376,24.9127,24.8215,24.8376,88900.0
2006-09-12 15:45:00,46.31,46.33,46.24,46.27,102600.0,24.843,24.8537,24.8054,24.8215,102600.0
2006-09-12 15:50:00,46.26,46.32,46.25,46.29,116000.0,24.8162,24.8483,24.8108,24.8323,116000.0
2006-09-12 15:55:00,46.28,46.35,46.22,46.34,229600.0,24.8269,24.8644,24.7947,24.8591,229600.0
2006-09-13 09:30:00,46.25,46.47,46.23,46.3,185200.0,24.8108,24.9288,24.8001,24.8376,185200.0
2006-09-13 09:35:00,46.31,46.47,46.26,46.46,173300.0,24.843,24.9288,24.8162,24.9234,173300.0
2006-09-13 09:40:00,46.49,46.64,46.35,46.6,86300.0,24.9395,25.02,24.8644,24.9986,86300.0
2006-09-13 09:45:00,46.61,46.83,46.53,46.72,128400.0,25.0039,25.1219,24.961,25.0629,128400.0
2006-09-13 09:50:00,46.75,46.82,46.52,46.63,182700.0,25.079,25.1166,24.9556,25.0146,182700.0
2006-09-13 09:55:00,46.65,46.67,46.5,46.59,132200.0,25.0254,25.0361,24.9449,24.9932,132200.0
2006-09-13 10:00:00,46.59,46.59,46.4,46.41,134400.0,24.9932,24.9932,24.8913,24.8966,134400.0
2006-09-13 10:05:00,46.42,46.47,46.32,46.46,61000.0,24.902,24.9288,24.8483,24.9234,61000.0
2006-09-13 10:10:00,46.47,46.58,46.43,46.43,103400.0,24.9288,24.9878,24.9074,24.9074,103400.0
2006-09-13 10:15:00,46.44,46.56,46.14,46.14,147600.0,24.9127,24.9771,24.7518,24.7518,147600.0
2006-09-13 10:20:00,46.12,46.44,46.09,46.25,97200.0,24.7411,24.9127,24.725,24.8108,97200.0
2006-09-13 10:25:00,46.28,46.43,46.19,46.42,43200.0,24.8269,24.9074,24.7786,24.902,43200.0
2006-09-13 10:30:00,46.44,46.51,46.29,46.3,123200.0,24.9127,24.9503,24.8323,24.8376,123200.0
2006-09-13 10:35:00,46.31,46.32,46.1,46.11,107600.0,24.843,24.8483,24.7303,24.7357,107600.0
2006-09-13 10:40:00,46.1,46.11,45.78,45.96,127400.0,24.7303,24.7357,24.5587,24.6552,127400.0
2006-09-13 10:45:00,45.97,46.18,45.94,46.16,88800.0,24.6606,24.7732,24.6445,24.7625,88800.0
2006-09-13 10:50:00,46.16,46.18,45.84,45.98,115300.0,24.7625,24.7732,24.5908,24.666,115300.0
2006-09-13 10:55:00,45.99,46.08,45.91,46.02,36300.0,24.6713,24.7196,24.6284,24.6874,36300.0
2006-09-13 11:00:00,45.99,46.07,45.95,46.04,29300.0,24.6713,24.7142,24.6499,24.6981,29300.0
2006-09-13 11:05:00,46.04,46.35,46.01,46.3,60300.0,24.6981,24.8644,24.682,24.8376,60300.0
2006-09-13 11:10:00,46.3,46.39,46.26,46.34,58300.0,24.8376,24.8859,24.8162,24.8591,58300.0
2006-09-13 11:15:00,46.34,46.39,46.32,46.34,33300.0,24.8591,24.8859,24.8483,24.8591,33300.0
2006-09-13 11:20:00,46.35,46.4,46.27,46.38,88400.0,24.8644,24.8913,24.8215,24.8805,88400.0
2006-09-13 11:25:00,46.39,46.44,46.33,46.37,27800.0,24.8859,24.9127,24.8537,24.8752,27800.0
2006-09-13 11:30:00,46.38,46.45,46.31,46.4,39200.0,24.8805,24.9181,24.843,24.8913,39200.0
2006-09-13 11:35:00,46.4,46.4,46.36,46.37,41800.0,24.8913,24.8913,24.8698,24.8752,41800.0
2006-09-13 11:40:00,46.36,46.37,46.26,46.28,53700.0,24.8698,24.8752,24.8162,24.8269,53700.0
2006-09-13 11:45:00,46.27,46.29,46.25,46.27,46300.0,24.8215,24.8323,24.8108,24.8215,46300.0
2006-09-13 11:50:00,46.27,46.29,46.2,46.23,36700.0,24.8215,24.8323,24.784,24.8001,36700.0
2006-09-13 11:55:00,46.23,46.44,46.23,46.41,45100.0,24.8001,24.9127,24.8001,24.8966,45100.0
2006-09-13 12:00:00,46.41,46.44,46.3,46.33,66300.0,24.8966,24.9127,24.8376,24.8537,66300.0
2006-09-13 12:05:00,46.34,46.45,46.33,46.45,50000.0,24.8591,24.9181,24.8537,24.9181,50000.0
2006-09-13 12:10:00,46.46,46.55,46.43,46.55,76600.0,24.9234,24.9717,24.9074,24.9717,76600.0
2006-09-13 12:15:00,46.54,46.55,46.39,46.4,32400.0,24.9664,24.9717,24.8859,24.8913,32400.0
2006-09-13 12:20:00,46.4,46.4,46.17,46.2,67100.0,24.8913,24.8913,24.7679,24.784,67100.0
2006-09-13 12:25:00,46.23,46.29,46.2,46.21,22100.0,24.8001,24.8323,24.784,24.7893,22100.0
2006-09-13 12:30:00,46.21,46.25,46.13,46.16,22400.0,24.7893,24.8108,24.7464,24.7625,22400.0
2006-09-13 12:35:00,46.16,46.17,46.11,46.12,19500.0,24.7625,24.7679,24.7357,24.7411,19500.0
2006-09-13 12:40:00,46.12,46.24,46.12,46.23,31100.0,24.7411,24.8054,24.7411,24.8001,31100.0
2006-09-13 12:45:00,46.23,46.24,46.14,46.2,53400.0,24.8001,24.8054,24.7518,24.784,53400.0
2006-09-13 12:50:00,46.19,46.21,46.04,46.11,52200.0,24.7786,24.7893,24.6981,24.7357,52200.0
2006-09-13 12:55:00,46.11,46.14,46.01,46.02,22000.0,24.7357,24.7518,24.682,24.6874,22000.0
2006-09-13 13:00:00,46.02,46.06,45.93,45.95,40000.0,24.6874,24.7089,24.6391,24.6499,40000.0
2006-09-13 13:05:00,45.94,45.96,45.89,45.9,51500.0,24.6445,24.6552,24.6177,24.623,51500.0
2006-09-13 13:10:00,45.9,45.95,45.77,45.84,108600.0,24.623,24.6499,24.5533,24.5908,108600.0
2006-09-13 13:15:00,45.84,45.88,45.84,45.86,20400.0,24.5908,24.6123,24.5908,24.6016,20400.0
2006-09-13 13:20:00,45.86,45.86,45.77,45.77,36800.0,24.6016,24.6016,24.5533,24.5533,36800.0
2006-09-13 13:25:00,45.76,45.77,45.64,45.75,92200.0,24.5479,24.5533,24.4836,24.5426,92200.0
2006-09-13 13:30:00,45.75,45.88,45.74,45.87,55600.0,24.5426,24.6123,24.5372,24.6069,55600.0
2006-09-13 13:35:00,45.88,46.0,45.88,45.9,50100.0,24.6123,24.6767,24.6123,24.623,50100.0
2006-09-13 13:40:00,45.91,45.91,45.76,45.76,44000.0,24.6284,24.6284,24.5479,24.5479,44000.0
2006-09-13 13:45:00,45.77,45.78,45.56,45.72,258300.0,24.5533,24.5587,24.4406,24.5265,258300.0
2006-09-13 13:50:00,45.73,45.84,45.73,45.82,33300.0,24.5318,24.5908,24.5318,24.5801,33300.0
2006-09-13 13:55:00,45.82,45.88,45.79,45.81,15300.0,24.5801,24.6123,24.564,24.5748,15300.0
2006-09-13 14:00:00,45.8,45.99,45.78,45.97,22900.0,24.5694,24.6713,24.5587,24.6606,22900.0
2006-09-13 14:05:00,45.96,45.98,45.76,45.79,34700.0,24.6552,24.666,24.5479,24.564,34700.0
2006-09-13 14:10:00,45.76,45.87,45.76,45.87,20600.0,24.5479,24.6069,24.5479,24.6069,20600.0
2006-09-13 14:15:00,45.85,45.91,45.75,45.8,38300.0,24.5962,24.6284,24.5426,24.5694,38300.0
2006-09-13 14:20:00,45.78,45.87,45.75,45.86,21700.0,24.5587,24.6069,24.5426,24.6016,21700.0
2006-09-13 14:25:00,45.87,45.9,45.8,45.85,33100.0,24.6069,24.623,24.5694,24.5962,33100.0
2006-09-13 14:30:00,45.85,45.99,45.82,45.98,30800.0,24.5962,24.6713,24.5801,24.666,30800.0
2006-09-13 14:35:00,45.98,46.03,45.93,45.97,30500.0,24.666,24.6928,24.6391,24.6606,30500.0
2006-09-13 14:40:00,45.97,46.03,45.95,46.0,17200.0,24.6606,24.6928,24.6499,24.6767,17200.0
2006-09-13 14:45:00,46.0,46.13,46.0,46.1,20700.0,24.6767,24.7464,24.6767,24.7303,20700.0
2006-09-13 14:50:00,46.1,46.12,45.91,45.95,46100.0,24.7303,24.7411,24.6284,24.6499,46100.0
2006-09-13 14:55:00,45.95,46.07,45.95,46.0,25700.0,24.6499,24.7142,24.6499,24.6767,25700.0
2006-09-13 15:00:00,46.0,46.05,45.98,46.0,30500.0,24.6767,24.7035,24.666,24.6767,30500.0
2006-09-13 15:05:00,45.98,46.03,45.84,45.84,43200.0,24.666,24.6928,24.5908,24.5908,43200.0
2006-09-13 15:10:00,45.84,45.97,45.78,45.82,50200.0,24.5908,24.6606,24.5587,24.5801,50200.0
2006-09-13 15:15:00,45.82,45.91,45.75,45.89,38900.0,24.5801,24.6284,24.5426,24.6177,38900.0
2006-09-13 15:20:00,45.89,46.0,45.89,45.97,49200.0,24.6177,24.6767,24.6177,24.6606,49200.0
2006-09-13 15:25:00,45.98,45.99,45.87,45.9,36800.0,24.666,24.6713,24.6069,24.623,36800.0
2006-09-13 15:30:00,45.9,46.12,45.89,46.04,68700.0,24.623,24.7411,24.6177,24.6981,68700.0
2006-09-13 15:35:00,46.02,46.02,45.95,46.01,43800.0,24.6874,24.6874,24.6499,24.682,43800.0
2006-09-13 15:40:00,46.02,46.03,45.89,45.9,46700.0,24.6874,24.6928,24.6177,24.623,46700.0
2006-09-13 15:45:00,45.89,46.09,45.89,46.06,63900.0,24.6177,24.725,24.6177,24.7089,63900.0
2006-09-13 15:50:00,46.06,46.17,46.06,46.1,93400.0,24.7089,24.7679,24.7089,24.7303,93400.0
2006-09-13 15:55:00,46.11,46.17,46.03,46.11,142000.0,24.7357,24.7679,24.6928,24.7357,142000.0
2006-09-14 09:30:00,45.69,46.06,45.61,45.62,129600.0,24.5104,24.7089,24.4675,24.4728,129600.0
2006-09-14 09:35:00,45.62,45.72,45.57,45.62,68700.0,24.4728,24.5265,24.446,24.4728,68700.0
2006-09-14 09:40:00,45.64,45.9,45.6,45.86,67900.0,24.4836,24.623,24.4621,24.6016,67900.0
2006-09-14 09:45:00,45.83,45.98,45.82,45.96,39700.0,24.5855,24.666,24.5801,24.6552,39700.0
2006-09-14 09:50:00,45.98,45.99,45.82,45.93,64300.0,24.666,24.6713,24.5801,24.6391,64300.0
2006-09-14 09:55:00,45.93,46.19,45.93,46.03,76900.0,24.6391,24.7786,24.6391,24.6928,76900.0
2006-09-14 10:00:00,46.03,46.1,45.79,45.81,36300.0,24.6928,24.7303,24.564,24.5748,36300.0
2006-09-14 10:05:00,45.78,45.83,45.61,45.63,39800.0,24.5587,24.5855,24.4675,24.4782,39800.0
2006-09-14 10:10:00,45.64,45.76,45.63,45.67,39500.0,24.4836,24.5479,24.4782,24.4997,39500.0
2006-09-14 10:15:00,45.68,45.86,45.59,45.83,75700.0,24.505,24.6016,24.4567,24.5855,75700.0
2006-09-14 10:20:00,45.83,45.97,45.83,45.87,34800.0,24.5855,24.6606,24.5855,24.6069,34800.0
2006-09-14 10:25:00,45.85,45.91,45.67,45.71,23900.0,24.5962,24.6284,24.4997,24.5211,23900.0
2006-09-14 10:30:00,45.72,45.79,45.56,45.63,70000.0,24.5265,24.564,24.4406,24.4782,70000.0
2006-09-14 10:35:00,45.62,45.64,45.44,45.52,72300.0,24.4728,24.4836,24.3763,24.4192,72300.0
2006-09-14 10:40:00,45.52,45.57,45.42,45.42,41100.0,24.4192,24.446,24.3655,24.3655,41100.0
2006-09-14 10:45:00,45.45,45.53,45.39,45.44,56500.0,24.3816,24.4245,24.3494,24.3763,56500.0
2006-09-14 10:50:00,45.44,45.54,45.37,45.46,57000.0,24.3763,24.4299,24.3387,24.387,57000.0
2006-09-14 10:55:00,45.46,45.56,45.43,45.53,33300.0,24.387,24.4406,24.3709,24.4245,33300.0
2006-09-14 11:00:00,45.53,45.61,45.46,45.49,37100.0,24.4245,24.4675,24.387,24.4031,37100.0
2006-09-14 11:05:00,45.48,45.54,45.38,45.45,42300.0,24.3977,24.4299,24.3441,24.3816,42300.0
2006-09-14 11:10:00,45.44,45.6,45.39,45.6,66800.0,24.3763,24.4621,24.3494,24.4621,66800.0
2006-09-14 11:15:00,45.61,45.77,45.61,45.69,35600.0,24.4675,24.5533,24.4675,24.5104,35600.0
2006-09-14 11:20:00,45.68,45.74,45.64,45.71,37800.0,24.505,24.5372,24.4836,24.5211,37800.0
2006-09-14 11:25:00,45.71,45.9,45.71,45.85,49400.0,24.5211,24.623,24.5211,24.5962,49400.0
2006-09-14 11:30:00,45.85,45.85,45.75,45.76,15500.0,24.5962,24.5962,24.5426,24.5479,15500.0
2006-09-14 11:35:00,45.77,45.77,45.67,45.71,23200.0,24.5533,24.5533,24.4997,24.5211,23200.0
2006-09-14 11:40:00,45.71,45.74,45.7,45.72,11700.0,24.5211,24.5372,24.5157,24.5265,11700.0
2006-09-14 11:45:00,45.71,45.72,45.59,45.63,19800.0,24.5211,24.5265,24.4567,24.4782,19800.0
2006-09-14 11:50:00,45.61,45.75,45.58,45.75,18800.0,24.4675,24.5426,24.4514,24.5426,18800.0
2006-09-14 11:55:00,45.74,45.74,45.68,45.71,8400.0,24.5372,24.5372,24.505,24.5211,8400.0
2006-09-14 12:00:00,45.69,45.77,45.69,45.71,10800.0,24.5104,24.5533,24.5104,24.5211,10800.0
2006-09-14 12:05:00,45.7,45.72,45.6,45.62,20400.0,24.5157,24.5265,24.4621,24.4728,20400.0
2006-09-14 12:10:00,45.61,45.69,45.61,45.66,12700.0,24.4675,24.5104,24.4675,24.4943,12700.0
2006-09-14 12:15:00,45.65,45.68,45.63,45.64,14400.0,24.4889,24.505,24.4782,24.4836,14400.0
2006-09-14 12:20:00,45.65,45.72,45.62,45.65,18000.0,24.4889,24.5265,24.4728,24.4889,18000.0
2006-09-14 12:25:00,45.65,45.69,45.6,45.61,14500.0,24.4889,24.5104,24.4621,24.4675,14500.0
2006-09-14 12:30:00,45.59,45.6,45.49,45.53,24200.0,24.4567,24.4621,24.4031,24.4245,24200.0
2006-09-14 12:35:00,45.53,45.54,45.46,45.5,34100.0,24.4245,24.4299,24.387,24.4085,34100.0
2006-09-14 12:40:00,45.49,45.52,45.48,45.52,27700.0,24.4031,24.4192,24.3977,24.4192,27700.0
2006-09-14 12:45:00,45.53,45.58,45.5,45.53,35400.0,24.4245,24.4514,24.4085,24.4245,35400.0
2006-09-14 12:50:00,45.53,45.55,45.51,45.53,36500.0,24.4245,24.4353,24.4138,24.4245,36500.0
2006-09-14 12:55:00,45.53,45.55,45.52,45.53,77100.0,24.4245,24.4353,24.4192,24.4245,77100.0
2006-09-14 13:00:00,45.52,45.54,45.47,45.49,67700.0,24.4192,24.4299,24.3924,24.4031,67700.0
2006-09-14 13:05:00,45.49,45.57,45.49,45.54,50800.0,24.4031,24.446,24.4031,24.4299,50800.0
2006-09-14 13:10:00,45.54,45.59,45.52,45.58,16600.0,24.4299,24.4567,24.4192,24.4514,16600.0
2006-09-14 13:15:00,45.58,45.59,45.52,45.56,21300.0,24.4514,24.4567,24.4192,24.4406,21300.0
2006-09-14 13:20:00,45.57,45.6,45.53,45.58,10800.0,24.446,24.4621,24.4245,24.4514,10800.0
2006-09-14 13:25:00,45.57,45.58,45.52,45.54,9600.0,24.446,24.4514,24.4192,24.4299,9600.0
2006-09-14 13:30:00,45.54,45.68,45.52,45.6,57000.0,24.4299,24.505,24.4192,24.4621,57000.0
2006-09-14 13:35:00,45.6,45.79,45.6,45.68,40100.0,24.4621,24.564,24.4621,24.505,40100.0
2006-09-14 13:40:00,45.68,45.68,45.62,45.63,13400.0,24.505,24.505,24.4728,24.4782,13400.0
2006-09-14 13:45:00,45.63,45.63,45.55,45.57,22100.0,24.4782,24.4782,24.4353,24.446,22100.0
2006-09-14 13:50:00,45.57,45.59,45.54,45.54,26200.0,24.446,24.4567,24.4299,24.4299,26200.0
2006-09-14 13:55:00,45.54,45.58,45.53,45.54,24900.0,24.4299,24.4514,24.4245,24.4299,24900.0
2006-09-14 14:00:00,45.54,45.58,45.53,45.58,21100.0,24.4299,24.4514,24.4245,24.4514,21100.0
2006-09-14 14:05:00,45.57,45.68,45.57,45.66,22100.0,24.446,24.505,24.446,24.4943,22100.0
2006-09-14 14:10:00,45.66,45.74,45.59,45.72,26500.0,24.4943,24.5372,24.4567,24.5265,26500.0
2006-09-14 14:15:00,45.72,45.76,45.69,45.7,14600.0,24.5265,24.5479,24.5104,24.5157,14600.0
2006-09-14 14:20:00,45.7,45.77,45.7,45.74,5800.0,24.5157,24.5533,24.5157,24.5372,5800.0
2006-09-14 14:25:00,45.75,45.84,45.75,45.81,21300.0,24.5426,24.5908,24.5426,24.5748,21300.0
2006-09-14 14:30:00,45.83,45.93,45.8,45.86,40400.0,24.5855,24.6391,24.5694,24.6016,40400.0
2006-09-14 14:35:00,45.87,45.91,45.79,45.88,37600.0,24.6069,24.6284,24.564,24.6123,37600.0
2006-09-14 14:40:00,45.89,45.89,45.69,45.75,68000.0,24.6177,24.6177,24.5104,24.5426,68000.0
2006-09-14 14:45:00,45.73,45.76,45.69,45.71,18000.0,24.5318,24.5479,24.5104,24.5211,18000.0
2006-09-14 14:50:00,45.72,45.83,45.72,45.82,16100.0,24.5265,24.5855,24.5265,24.5801,16100.0
2006-09-14 14:55:00,45.8,45.82,45.6,45.77,22100.0,24.5694,24.5801,24.4621,24.5533,22100.0
2006-09-14 15:00:00,45.76,45.8,45.66,45.67,46200.0,24.5479,24.5694,24.4943,24.4997,46200.0
2006-09-14 15:05:00,45.68,45.78,45.67,45.76,33500.0,24.505,24.5587,24.4997,24.5479,33500.0
2006-09-14 15:10:00,45.76,45.79,45.72,45.77,18100.0,24.5479,24.564,24.5265,24.5533,18100.0
2006-09-14 15:15:00,45.77,45.86,45.75,45.8,49700.0,24.5533,24.6016,24.5426,24.5694,49700.0
2006-09-14 15:20:00,45.8,45.82,45.75,45.79,84700.0,24.5694,24.5801,24.5426,24.564,84700.0
2006-09-14 15:25:00,45.79,45.84,45.75,45.8,32500.0,24.564,24.5908,24.5426,24.5694,32500.0
2006-09-14 15:30:00,45.8,45.89,45.79,45.89,25400.0,24.5694,24.6177,24.564,24.6177,25400.0
2006-09-14 15:35:00,45.89,45.95,45.87,45.95,39000.0,24.6177,24.6499,24.6069,24.6499,39000.0
2006-09-14 15:40:00,45.95,45.98,45.91,45.92,33900.0,24.6499,24.666,24.6284,24.6338,33900.0
2006-09-14 15:45:00,45.93,45.95,45.92,45.95,22500.0,24.6391,24.6499,24.6338,24.6499,22500.0
2006-09-14 15:50:00,45.94,45.97,45.91,45.96,49000.0,24.6445,24.6606,24.6284,24.6552,49000.0
2006-09-14 15:55:00,45.97,46.0,45.89,45.95,77400.0,24.6606,24.6767,24.6177,24.6499,77400.0
2006-09-15 09:30:00,45.98,46.55,45.84,46.42,2220000.0,24.666,24.9717,24.5908,24.902,2220000.0
2006-09-15 09:35:00,46.41,46.47,46.13,46.2,54400.0,24.8966,24.9288,24.7464,24.784,54400.0
2006-09-15 09:40:00,46.2,46.31,46.12,46.29,55900.0,24.784,24.843,24.7411,24.8323,55900.0
2006-09-15 09:45:00,46.29,46.3,46.06,46.2,53200.0,24.8323,24.8376,24.7089,24.784,53200.0
2006-09-15 09:50:00,46.19,46.22,45.92,46.15,54900.0,24.7786,24.7947,24.6338,24.7571,54900.0
2006-09-15 09:55:00,46.17,46.18,45.97,46.16,39200.0,24.7679,24.7732,24.6606,24.7625,39200.0
2006-09-15 10:00:00,46.19,46.23,46.07,46.2,21600.0,24.7786,24.8001,24.7142,24.784,21600.0
2006-09-15 10:05:00,46.2,46.57,46.15,46.56,68600.0,24.784,24.9825,24.7571,24.9771,68600.0
2006-09-15 10:10:00,46.56,46.57,46.26,46.42,89500.0,24.9771,24.9825,24.8162,24.902,89500.0
2006-09-15 10:15:00,46.43,46.87,46.43,46.63,134800.0,24.9074,25.1434,24.9074,25.0146,134800.0
2006-09-15 10:20:00,46.62,46.73,46.58,46.65,81200.0,25.0093,25.0683,24.9878,25.0254,81200.0
2006-09-15 10:25:00,46.65,46.7,46.61,46.63,32900.0,25.0254,25.0522,25.0039,25.0146,32900.0
2006-09-15 10:30:00,46.62,46.64,46.37,46.4,54600.0,25.0093,25.02,24.8752,24.8913,54600.0
2006-09-15 10:35:00,46.41,46.41,46.37,46.37,16700.0,24.8966,24.8966,24.8752,24.8752,16700.0
2006-09-15 10:40:00,46.37,46.4,46.34,46.38,13900.0,24.8752,24.8913,24.8591,24.8805,13900.0
2006-09-15 10:45:00,46.38,46.39,46.25,46.26,32300.0,24.8805,24.8859,24.8108,24.8162,32300.0
2006-09-15 10:50:00,46.25,46.25,46.05,46.07,49700.0,24.8108,24.8108,24.7035,24.7142,49700.0
2006-09-15 10:55:00,46.07,46.08,45.99,46.0,43600.0,24.7142,24.7196,24.6713,24.6767,43600.0
2006-09-15 11:00:00,46.02,46.09,45.97,46.0,41500.0,24.6874,24.725,24.6606,24.6767,41500.0
2006-09-15 11:05:00,46.02,46.02,45.71,45.75,85300.0,24.6874,24.6874,24.5211,24.5426,85300.0
2006-09-15 11:10:00,45.76,45.79,45.72,45.73,45900.0,24.5479,24.564,24.5265,24.5318,45900.0
2006-09-15 11:15:00,45.73,45.77,45.63,45.65,62200.0,24.5318,24.5533,24.4782,24.4889,62200.0
2006-09-15 11:20:00,45.66,45.81,45.63,45.81,60200.0,24.4943,24.5748,24.4782,24.5748,60200.0
2006-09-15 11:25:00,45.81,45.87,45.74,45.74,24200.0,24.5748,24.6069,24.5372,24.5372,24200.0
2006-09-15 11:30:00,45.73,45.86,45.71,45.85,42300.0,24.5318,24.6016,24.5211,24.5962,42300.0
2006-09-15 11:35:00,45.85,45.93,45.82,45.84,36500.0,24.5962,24.6391,24.5801,24.5908,36500.0
2006-09-15 11:40:00,45.85,45.85,45.72,45.75,24700.0,24.5962,24.5962,24.5265,24.5426,24700.0
2006-09-15 11:45:00,45.77,45.82,45.69,45.73,29000.0,24.5533,24.5801,24.5104,24.5318,29000.0
2006-09-15 11:50:00,45.73,45.78,45.66,45.75,51300.0,24.5318,24.5587,24.4943,24.5426,51300.0
2006-09-15 11:55:00,45.78,45.8,45.74,45.77,31800.0,24.5587,24.5694,24.5372,24.5533,31800.0
2006-09-15 12:00:00,45.76,45.76,45.65,45.68,33800.0,24.5479,24.5479,24.4889,24.505,33800.0
2006-09-15 12:05:00,45.67,45.73,45.66,45.72,32400.0,24.4997,24.5318,24.4943,24.5265,32400.0
2006-09-15 12:10:00,45.72,45.87,45.69,45.87,36900.0,24.5265,24.6069,24.5104,24.6069,36900.0
2006-09-15 12:15:00,45.86,45.96,45.84,45.91,81000.0,24.6016,24.6552,24.5908,24.6284,81000.0
2006-09-15 12:20:00,45.91,45.92,45.8,45.86,33300.0,24.6284,24.6338,24.5694,24.6016,33300.0
2006-09-15 12:25:00,45.86,45.89,45.81,45.86,22600.0,24.6016,24.6177,24.5748,24.6016,22600.0
2006-09-15 12:30:00,45.86,45.88,45.8,45.85,76700.0,24.6016,24.6123,24.5694,24.5962,76700.0
2006-09-15 12:35:00,45.85,45.86,45.79,45.83,42800.0,24.5962,24.6016,24.564,24.5855,42800.0
2006-09-15 12:40:00,45.81,45.81,45.59,45.73,70200.0,24.5748,24.5748,24.4567,24.5318,70200.0
2006-09-15 12:45:00,45.74,45.8,45.62,45.65,34600.0,24.5372,24.5694,24.4728,24.4889,34600.0
2006-09-15 12:50:00,45.64,45.65,45.55,45.65,67700.0,24.4836,24.4889,24.4353,24.4889,67700.0
2006-09-15 12:55:00,45.66,45.7,45.44,45.47,41800.0,24.4943,24.5157,24.3763,24.3924,41800.0
2006-09-15 13:00:00,45.47,45.65,45.47,45.6,51000.0,24.3924,24.4889,24.3924,24.4621,51000.0
2006-09-15 13:05:00,45.61,45.7,45.61,45.68,15200.0,24.4675,24.5157,24.4675,24.505,15200.0
2006-09-15 13:10:00,45.68,45.71,45.62,45.63,14500.0,24.505,24.5211,24.4728,24.4782,14500.0
2006-09-15 13:15:00,45.63,45.63,45.53,45.6,121000.0,24.4782,24.4782,24.4245,24.4621,121000.0
2006-09-15 13:20:00,45.59,45.74,45.59,45.64,50200.0,24.4567,24.5372,24.4567,24.4836,50200.0
2006-09-15 13:25:00,45.64,45.66,45.55,45.57,34400.0,24.4836,24.4943,24.4353,24.446,34400.0
2006-09-15 13:30:00,45.55,45.55,45.43,45.45,23900.0,24.4353,24.4353,24.3709,24.3816,23900.0
2006-09-15 13:35:00,45.45,45.63,45.44,45.6,54300.0,24.3816,24.4782,24.3763,24.4621,54300.0
2006-09-15 13:40:00,45.6,45.64,45.55,45.6,40600.0,24.4621,24.4836,24.4353,24.4621,40600.0
2006-09-15 13:45:00,45.6,45.61,45.53,45.54,17000.0,24.4621,24.4675,24.4245,24.4299,17000.0
2006-09-15 13:50:00,45.54,45.56,45.51,45.53,19300.0,24.4299,24.4406,24.4138,24.4245,19300.0
2006-09-15 13:55:00,45.53,45.53,45.41,45.44,35700.0,24.4245,24.4245,24.3602,24.3763,35700.0
2006-09-15 14:00:00,45.43,45.5,45.41,45.5,26500.0,24.3709,24.4085,24.3602,24.4085,26500.0
2006-09-15 14:05:00,45.49,45.55,45.47,45.53,34300.0,24.4031,24.4353,24.3924,24.4245,34300.0
2006-09-15 14:10:00,45.53,45.61,45.53,45.61,45700.0,24.4245,24.4675,24.4245,24.4675,45700.0
2006-09-15 14:15:00,45.61,45.61,45.55,45.55,26600.0,24.4675,24.4675,24.4353,24.4353,26600.0
2006-09-15 14:20:00,45.55,45.55,45.51,45.54,24700.0,24.4353,24.4353,24.4138,24.4299,24700.0
2006-09-15 14:25:00,45.54,45.58,45.53,45.57,26500.0,24.4299,24.4514,24.4245,24.446,26500.0
2006-09-15 14:30:00,45.57,45.64,45.56,45.58,39300.0,24.446,24.4836,24.4406,24.4514,39300.0
2006-09-15 14:35:00,45.57,45.64,45.57,45.6,37100.0,24.446,24.4836,24.446,24.4621,37100.0
2006-09-15 14:40:00,45.6,45.6,45.59,45.59,13200.0,24.4621,24.4621,24.4567,24.4567,13200.0
2006-09-15 14:45:00,45.59,45.6,45.46,45.47,35900.0,24.4567,24.4621,24.387,24.3924,35900.0
2006-09-15 14:50:00,45.46,45.51,45.42,45.44,34900.0,24.387,24.4138,24.3655,24.3763,34900.0
2006-09-15 14:55:00,45.44,45.49,45.39,45.49,31800.0,24.3763,24.4031,24.3494,24.4031,31800.0
2006-09-15 15:00:00,45.49,45.5,45.45,45.47,27500.0,24.4031,24.4085,24.3816,24.3924,27500.0
2006-09-15 15:05:00,45.47,45.5,45.41,45.42,35400.0,24.3924,24.4085,24.3602,24.3655,35400.0
2006-09-15 15:10:00,45.41,45.51,45.41,45.46,41700.0,24.3602,24.4138,24.3602,24.387,41700.0
2006-09-15 15:15:00,45.47,45.47,45.4,45.43,42100.0,24.3924,24.3924,24.3548,24.3709,42100.0
2006-09-15 15:20:00,45.44,45.5,45.37,45.42,92500.0,24.3763,24.4085,24.3387,24.3655,92500.0
2006-09-15 15:25:00,45.41,45.46,45.38,45.43,48400.0,24.3602,24.387,24.3441,24.3709,48400.0
2006-09-15 15:30:00,45.43,45.44,45.37,45.38,52700.0,24.3709,24.3763,24.3387,24.3441,52700.0
2006-09-15 15:35:00,45.38,45.41,45.3,45.35,66900.0,24.3441,24.3602,24.3012,24.328,66900.0
2006-09-15 15:40:00,45.35,45.47,45.33,45.47,50900.0,24.328,24.3924,24.3173,24.3924,50900.0
2006-09-15 15:45:00,45.46,45.46,45.39,45.4,73900.0,24.387,24.387,24.3494,24.3548,73900.0
2006-09-15 15:50:00,45.4,45.53,45.39,45.47,154900.0,24.3548,24.4245,24.3494,24.3924,154900.0
2006-09-15 15:55:00,45.47,45.5,45.39,45.4,170700.0,24.3924,24.4085,24.3494,24.3548,170700.0
2006-09-18 09:30:00,45.33,45.41,45.2,45.35,126000.0,24.3173,24.3602,24.2475,24.328,126000.0
2006-09-18 09:35:00,45.35,45.58,45.32,45.44,83900.0,24.328,24.4514,24.3119,24.3763,83900.0
2006-09-18 09:40:00,45.45,45.67,45.45,45.54,90200.0,24.3816,24.4997,24.3816,24.4299,90200.0
2006-09-18 09:45:00,45.52,45.55,45.22,45.33,46800.0,24.4192,24.4353,24.2583,24.3173,46800.0
2006-09-18 09:50:00,45.32,45.44,45.3,45.42,40300.0,24.3119,24.3763,24.3012,24.3655,40300.0
2006-09-18 09:55:00,45.42,45.44,45.23,45.23,44400.0,24.3655,24.3763,24.2636,24.2636,44400.0
2006-09-18 10:00:00,45.23,45.34,45.12,45.34,66400.0,24.2636,24.3226,24.2046,24.3226,66400.0
2006-09-18 10:05:00,45.33,45.56,45.3,45.56,65000.0,24.3173,24.4406,24.3012,24.4406,65000.0
2006-09-18 10:10:00,45.53,45.72,45.5,45.53,67800.0,24.4245,24.5265,24.4085,24.4245,67800.0
2006-09-18 10:15:00,45.53,45.64,45.46,45.49,50600.0,24.4245,24.4836,24.387,24.4031,50600.0
2006-09-18 10:20:00,45.5,45.55,45.45,45.55,34600.0,24.4085,24.4353,24.3816,24.4353,34600.0
2006-09-18 10:25:00,45.54,45.55,45.35,45.4,24800.0,24.4299,24.4353,24.328,24.3548,24800.0
2006-09-18 10:30:00,45.4,45.41,45.29,45.32,41000.0,24.3548,24.3602,24.2958,24.3119,41000.0
2006-09-18 10:35:00,45.32,45.39,45.28,45.34,49000.0,24.3119,24.3494,24.2904,24.3226,49000.0
2006-09-18 10:40:00,45.32,45.4,45.32,45.38,25500.0,24.3119,24.3548,24.3119,24.3441,25500.0
2006-09-18 10:45:00,45.38,45.45,45.26,45.28,58300.0,24.3441,24.3816,24.2797,24.2904,58300.0
2006-09-18 10:50:00,45.28,45.31,45.17,45.17,58500.0,24.2904,24.3065,24.2314,24.2314,58500.0
2006-09-18 10:55:00,45.18,45.21,45.13,45.15,36800.0,24.2368,24.2529,24.21,24.2207,36800.0
2006-09-18 11:00:00,45.14,45.16,45.12,45.13,33600.0,24.2153,24.2261,24.2046,24.21,33600.0
2006-09-18 11:05:00,45.14,45.26,45.11,45.2,49900.0,24.2153,24.2797,24.1992,24.2475,49900.0
2006-09-18 11:10:00,45.2,45.26,45.16,45.16,35700.0,24.2475,24.2797,24.2261,24.2261,35700.0
2006-09-18 11:15:00,45.17,45.3,45.14,45.29,50900.0,24.2314,24.3012,24.2153,24.2958,50900.0
2006-09-18 11:20:00,45.29,45.4,45.29,45.34,60000.0,24.2958,24.3548,24.2958,24.3226,60000.0
2006-09-18 11:25:00,45.34,45.43,45.31,45.38,48900.0,24.3226,24.3709,24.3065,24.3441,48900.0
2006-09-18 11:30:00,45.39,45.39,45.29,45.35,27100.0,24.3494,24.3494,24.2958,24.328,27100.0
2006-09-18 11:35:00,45.35,45.43,45.35,45.38,29300.0,24.328,24.3709,24.328,24.3441,29300.0
2006-09-18 11:40:00,45.38,45.45,45.37,45.43,33300.0,24.3441,24.3816,24.3387,24.3709,33300.0
2006-09-18 11:45:00,45.43,45.73,45.39,45.65,95400.0,24.3709,24.5318,24.3494,24.4889,95400.0
2006-09-18 11:50:00,45.67,45.68,45.57,45.67,83800.0,24.4997,24.505,24.446,24.4997,83800.0
2006-09-18 11:55:00,45.65,45.72,45.62,45.65,36600.0,24.4889,24.5265,24.4728,24.4889,36600.0
2006-09-18 12:00:00,45.65,45.69,45.52,45.55,45800.0,24.4889,24.5104,24.4192,24.4353,45800.0
2006-09-18 12:05:00,45.57,45.64,45.55,45.62,29500.0,24.446,24.4836,24.4353,24.4728,29500.0
2006-09-18 12:10:00,45.63,45.63,45.41,45.44,37800.0,24.4782,24.4782,24.3602,24.3763,37800.0
2006-09-18 12:15:00,45.45,45.49,45.41,45.47,15500.0,24.3816,24.4031,24.3602,24.3924,15500.0
2006-09-18 12:20:00,45.49,45.49,45.44,45.44,10000.0,24.4031,24.4031,24.3763,24.3763,10000.0
2006-09-18 12:25:00,45.44,45.47,45.42,45.45,28000.0,24.3763,24.3924,24.3655,24.3816,28000.0
2006-09-18 12:30:00,45.45,45.46,45.36,45.36,23700.0,24.3816,24.387,24.3334,24.3334,23700.0
2006-09-18 12:35:00,45.38,45.38,45.27,45.36,36900.0,24.3441,24.3441,24.2851,24.3334,36900.0
2006-09-18 12:40:00,45.36,45.5,45.35,45.48,18000.0,24.3334,24.4085,24.328,24.3977,18000.0
2006-09-18 12:45:00,45.49,45.59,45.47,45.5,22900.0,24.4031,24.4567,24.3924,24.4085,22900.0
2006-09-18 12:50:00,45.51,45.57,45.49,45.55,15600.0,24.4138,24.446,24.4031,24.4353,15600.0
2006-09-18 12:55:00,45.56,45.63,45.55,45.63,39300.0,24.4406,24.4782,24.4353,24.4782,39300.0
2006-09-18 13:00:00,45.64,45.73,45.62,45.72,44900.0,24.4836,24.5318,24.4728,24.5265,44900.0
2006-09-18 13:05:00,45.71,45.73,45.61,45.67,46700.0,24.5211,24.5318,24.4675,24.4997,46700.0
2006-09-18 13:10:00,45.66,45.68,45.57,45.68,50900.0,24.4943,24.505,24.446,24.505,50900.0
2006-09-18 13:15:00,45.68,45.7,45.63,45.64,24200.0,24.505,24.5157,24.4782,24.4836,24200.0
2006-09-18 13:20:00,45.65,45.66,45.5,45.56,60700.0,24.4889,24.4943,24.4085,24.4406,60700.0
2006-09-18 13:25:00,45.56,45.63,45.56,45.6,26200.0,24.4406,24.4782,24.4406,24.4621,26200.0
2006-09-18 13:30:00,45.58,45.6,45.51,45.53,40300.0,24.4514,24.4621,24.4138,24.4245,40300.0
2006-09-18 13:35:00,45.53,45.53,45.48,45.49,24500.0,24.4245,24.4245,24.3977,24.4031,24500.0
2006-09-18 13:40:00,45.49,45.5,45.33,45.38,57200.0,24.4031,24.4085,24.3173,24.3441,57200.0
2006-09-18 13:45:00,45.4,45.41,45.25,45.25,55900.0,24.3548,24.3602,24.2743,24.2743,55900.0
2006-09-18 13:50:00,45.25,45.26,44.99,45.0,68100.0,24.2743,24.2797,24.1349,24.1402,68100.0
2006-09-18 13:55:00,45.0,45.13,45.0,45.01,41900.0,24.1402,24.21,24.1402,24.1456,41900.0
2006-09-18 14:00:00,45.01,45.1,45.0,45.03,37400.0,24.1456,24.1939,24.1402,24.1563,37400.0
2006-09-18 14:05:00,45.04,45.09,45.04,45.08,21200.0,24.1617,24.1885,24.1617,24.1831,21200.0
2006-09-18 14:10:00,45.09,45.25,45.08,45.24,42400.0,24.1885,24.2743,24.1831,24.269,42400.0
2006-09-18 14:15:00,45.23,45.26,45.2,45.25,12500.0,24.2636,24.2797,24.2475,24.2743,12500.0
2006-09-18 14:20:00,45.26,45.31,45.19,45.28,26400.0,24.2797,24.3065,24.2422,24.2904,26400.0
2006-09-18 14:25:00,45.29,45.3,45.09,45.09,59500.0,24.2958,24.3012,24.1885,24.1885,59500.0
2006-09-18 14:30:00,45.11,45.12,44.89,44.95,85300.0,24.1992,24.2046,24.0812,24.1134,85300.0
2006-09-18 14:35:00,44.95,45.02,44.89,44.9,39800.0,24.1134,24.151,24.0812,24.0866,39800.0
2006-09-18 14:40:00,44.9,45.03,44.84,44.89,63200.0,24.0866,24.1563,24.0544,24.0812,63200.0
2006-09-18 14:45:00,44.88,44.94,44.85,44.88,59700.0,24.0759,24.108,24.0598,24.0759,59700.0
2006-09-18 14:50:00,44.88,44.98,44.87,44.89,62600.0,24.0759,24.1295,24.0705,24.0812,62600.0
2006-09-18 14:55:00,44.89,44.94,44.81,44.85,68400.0,24.0812,24.108,24.0383,24.0598,68400.0
2006-09-18 15:00:00,44.84,44.95,44.77,44.95,60900.0,24.0544,24.1134,24.0168,24.1134,60900.0
2006-09-18 15:05:00,44.95,45.0,44.9,44.93,89100.0,24.1134,24.1402,24.0866,24.1027,89100.0
2006-09-18 15:10:00,44.93,44.98,44.82,44.98,86100.0,24.1027,24.1295,24.0437,24.1295,86100.0
2006-09-18 15:15:00,44.98,45.01,44.95,44.96,38200.0,24.1295,24.1456,24.1134,24.1188,38200.0
2006-09-18 15:20:00,44.94,45.01,44.94,45.0,39100.0,24.108,24.1456,24.108,24.1402,39100.0
2006-09-18 15:25:00,45.0,45.11,44.99,45.1,40000.0,24.1402,24.1992,24.1349,24.1939,40000.0
2006-09-18 15:30:00,45.11,45.19,45.07,45.08,57800.0,24.1992,24.2422,24.1778,24.1831,57800.0
2006-09-18 15:35:00,45.08,45.08,45.03,45.08,42800.0,24.1831,24.1831,24.1563,24.1831,42800.0
2006-09-18 15:40:00,45.08,45.09,45.06,45.08,38100.0,24.1831,24.1885,24.1724,24.1831,38100.0
2006-09-18 15:45:00,45.07,45.14,45.06,45.06,69900.0,24.1778,24.2153,24.1724,24.1724,69900.0
2006-09-18 15:50:00,45.06,45.12,45.06,45.09,42800.0,24.1724,24.2046,24.1724,24.1885,42800.0
2006-09-18 15:55:00,45.09,45.14,45.05,45.13,81000.0,24.1885,24.2153,24.1671,24.21,81000.0
2006-09-19 09:30:00,45.04,45.08,44.53,44.57,162500.0,24.1617,24.1831,23.8881,23.9096,162500.0
2006-09-19 09:35:00,44.58,44.69,44.52,44.67,55500.0,23.9149,23.9739,23.8827,23.9632,55500.0
2006-09-19 09:40:00,44.67,44.76,44.53,44.7,36300.0,23.9632,24.0115,23.8881,23.9793,36300.0
2006-09-19 09:45:00,44.71,44.91,44.68,44.84,88200.0,23.9847,24.092,23.9686,24.0544,88200.0
2006-09-19 09:50:00,44.84,44.86,44.78,44.8,107400.0,24.0544,24.0651,24.0222,24.0329,107400.0
2006-09-19 09:55:00,44.8,44.87,44.76,44.8,50100.0,24.0329,24.0705,24.0115,24.0329,50100.0
2006-09-19 10:00:00,44.81,45.01,44.8,44.98,83500.0,24.0383,24.1456,24.0329,24.1295,83500.0
2006-09-19 10:05:00,44.97,45.0,44.8,44.92,66800.0,24.1241,24.1402,24.0329,24.0973,66800.0
2006-09-19 10:10:00,44.93,44.98,44.93,44.96,32800.0,24.1027,24.1295,24.1027,24.1188,32800.0
2006-09-19 10:15:00,44.96,44.96,44.73,44.74,49300.0,24.1188,24.1188,23.9954,24.0008,49300.0
2006-09-19 10:20:00,44.73,44.81,44.63,44.64,58700.0,23.9954,24.0383,23.9417,23.9471,58700.0
2006-09-19 10:25:00,44.65,44.65,44.52,44.6,49900.0,23.9525,23.9525,23.8827,23.9257,49900.0
2006-09-19 10:30:00,44.6,44.62,44.51,44.61,35100.0,23.9257,23.9364,23.8774,23.931,35100.0
2006-09-19 10:35:00,44.59,44.65,44.54,44.58,30400.0,23.9203,23.9525,23.8935,23.9149,30400.0
2006-09-19 10:40:00,44.59,44.61,44.46,44.46,42400.0,23.9203,23.931,23.8505,23.8505,42400.0
2006-09-19 10:45:00,44.46,44.58,44.4,44.46,42000.0,23.8505,23.9149,23.8184,23.8505,42000.0
2006-09-19 10:50:00,44.46,44.48,44.43,44.44,26600.0,23.8505,23.8613,23.8345,23.8398,26600.0
2006-09-19 10:55:00,44.44,44.53,44.4,44.4,24600.0,23.8398,23.8881,23.8184,23.8184,24600.0
2006-09-19 11:00:00,44.39,44.66,44.33,44.61,60800.0,23.813,23.9578,23.7808,23.931,60800.0
2006-09-19 11:05:00,44.6,44.65,44.51,44.54,38700.0,23.9257,23.9525,23.8774,23.8935,38700.0
2006-09-19 11:10:00,44.54,44.63,44.54,44.6,26400.0,23.8935,23.9417,23.8935,23.9257,26400.0
2006-09-19 11:15:00,44.61,44.62,44.55,44.6,37900.0,23.931,23.9364,23.8988,23.9257,37900.0
2006-09-19 11:20:00,44.59,44.6,44.47,44.47,28400.0,23.9203,23.9257,23.8559,23.8559,28400.0
2006-09-19 11:25:00,44.47,44.47,44.3,44.31,39200.0,23.8559,23.8559,23.7647,23.7701,39200.0
2006-09-19 11:30:00,44.31,44.42,44.22,44.4,46900.0,23.7701,23.8291,23.7218,23.8184,46900.0
2006-09-19 11:35:00,44.4,44.4,44.05,44.13,72600.0,23.8184,23.8184,23.6306,23.6735,72600.0
2006-09-19 11:40:00,44.13,44.13,43.96,43.96,79900.0,23.6735,23.6735,23.5823,23.5823,79900.0
2006-09-19 11:45:00,43.95,44.14,43.84,44.13,71200.0,23.577,23.6789,23.5179,23.6735,71200.0
2006-09-19 11:50:00,44.13,44.13,43.91,44.0,49600.0,23.6735,23.6735,23.5555,23.6038,49600.0
2006-09-19 11:55:00,43.99,44.01,43.89,44.0,43600.0,23.5984,23.6091,23.5448,23.6038,43600.0
2006-09-19 12:00:00,44.0,44.13,43.9,43.91,49600.0,23.6038,23.6735,23.5501,23.5555,49600.0
2006-09-19 12:05:00,43.92,43.97,43.81,43.93,45700.0,23.5609,23.5877,23.5019,23.5662,45700.0
2006-09-19 12:10:00,43.93,43.94,43.71,43.71,48400.0,23.5662,23.5716,23.4482,23.4482,48400.0
2006-09-19 12:15:00,43.7,43.77,43.66,43.75,51100.0,23.4428,23.4804,23.4214,23.4697,51100.0
2006-09-19 12:20:00,43.75,43.75,43.6,43.61,69600.0,23.4697,23.4697,23.3892,23.3946,69600.0
2006-09-19 12:25:00,43.62,43.62,43.51,43.51,68100.0,23.3999,23.3999,23.3409,23.3409,68100.0
2006-09-19 12:30:00,43.52,43.8,43.51,43.8,63200.0,23.3463,23.4965,23.3409,23.4965,63200.0
2006-09-19 12:35:00,43.8,43.9,43.75,43.79,52000.0,23.4965,23.5501,23.4697,23.4911,52000.0
2006-09-19 12:40:00,43.76,43.79,43.67,43.67,81500.0,23.475,23.4911,23.4268,23.4268,81500.0
2006-09-19 12:45:00,43.68,43.71,43.64,43.66,43100.0,23.4321,23.4482,23.4107,23.4214,43100.0
2006-09-19 12:50:00,43.65,43.68,43.6,43.68,23300.0,23.416,23.4321,23.3892,23.4321,23300.0
2006-09-19 12:55:00,43.68,43.7,43.64,43.64,25000.0,23.4321,23.4428,23.4107,23.4107,25000.0
2006-09-19 13:00:00,43.64,43.71,43.64,43.67,25700.0,23.4107,23.4482,23.4107,23.4268,25700.0
2006-09-19 13:05:00,43.68,43.73,43.61,43.68,24800.0,23.4321,23.4589,23.3946,23.4321,24800.0
2006-09-19 13:10:00,43.68,43.69,43.53,43.56,48200.0,23.4321,23.4375,23.3517,23.3677,48200.0
2006-09-19 13:15:00,43.55,43.62,43.51,43.59,39500.0,23.3624,23.3999,23.3409,23.3838,39500.0
2006-09-19 13:20:00,43.58,43.68,43.58,43.66,68200.0,23.3785,23.4321,23.3785,23.4214,68200.0
2006-09-19 13:25:00,43.66,43.68,43.54,43.6,52300.0,23.4214,23.4321,23.357,23.3892,52300.0
2006-09-19 13:30:00,43.59,43.65,43.55,43.61,63100.0,23.3838,23.416,23.3624,23.3946,63100.0
2006-09-19 13:35:00,43.61,43.61,43.51,43.55,49000.0,23.3946,23.3946,23.3409,23.3624,49000.0
2006-09-19 13:40:00,43.54,43.59,43.51,43.58,47000.0,23.357,23.3838,23.3409,23.3785,47000.0
2006-09-19 13:45:00,43.58,43.64,43.57,43.63,59600.0,23.3785,23.4107,23.3731,23.4053,59600.0
2006-09-19 13:50:00,43.62,43.64,43.57,43.61,38700.0,23.3999,23.4107,23.3731,23.3946,38700.0
2006-09-19 13:55:00,43.61,43.67,43.59,43.6,31700.0,23.3946,23.4268,23.3838,23.3892,31700.0
2006-09-19 14:00:00,43.61,43.7,43.6,43.69,49800.0,23.3946,23.4428,23.3892,23.4375,49800.0
2006-09-19 14:05:00,43.7,43.71,43.59,43.61,50500.0,23.4428,23.4482,23.3838,23.3946,50500.0
2006-09-19 14:10:00,43.62,43.73,43.61,43.73,20100.0,23.3999,23.4589,23.3946,23.4589,20100.0
2006-09-19 14:15:00,43.71,43.74,43.66,43.73,25200.0,23.4482,23.4643,23.4214,23.4589,25200.0
2006-09-19 14:20:00,43.72,43.87,43.72,43.87,34200.0,23.4536,23.534,23.4536,23.534,34200.0
2006-09-19 14:25:00,43.88,43.88,43.7,43.84,70300.0,23.5394,23.5394,23.4428,23.5179,70300.0
2006-09-19 14:30:00,43.86,43.86,43.75,43.77,51500.0,23.5287,23.5287,23.4697,23.4804,51500.0
2006-09-19 14:35:00,43.77,43.8,43.68,43.68,75600.0,23.4804,23.4965,23.4321,23.4321,75600.0
2006-09-19 14:40:00,43.7,43.72,43.57,43.61,60900.0,23.4428,23.4536,23.3731,23.3946,60900.0
2006-09-19 14:45:00,43.6,43.69,43.58,43.65,40200.0,23.3892,23.4375,23.3785,23.416,40200.0
2006-09-19 14:50:00,43.66,43.67,43.6,43.63,30100.0,23.4214,23.4268,23.3892,23.4053,30100.0
2006-09-19 14:55:00,43.64,43.86,43.64,43.72,58600.0,23.4107,23.5287,23.4107,23.4536,58600.0
2006-09-19 15:00:00,43.73,43.82,43.72,43.82,42000.0,23.4589,23.5072,23.4536,23.5072,42000.0
2006-09-19 15:05:00,43.82,43.96,43.72,43.96,50100.0,23.5072,23.5823,23.4536,23.5823,50100.0
2006-09-19 15:10:00,43.96,44.12,43.96,44.06,84300.0,23.5823,23.6682,23.5823,23.636,84300.0
2006-09-19 15:15:00,44.06,44.07,44.0,44.04,37500.0,23.636,23.6413,23.6038,23.6252,37500.0
2006-09-19 15:20:00,44.04,44.17,44.03,44.14,80600.0,23.6252,23.695,23.6199,23.6789,80600.0
2006-09-19 15:25:00,44.13,44.19,44.12,44.16,31700.0,23.6735,23.7057,23.6682,23.6896,31700.0
2006-09-19 15:30:00,44.17,44.28,44.17,44.2,69600.0,23.695,23.754,23.695,23.7111,69600.0
2006-09-19 15:35:00,44.21,44.22,44.16,44.18,44600.0,23.7164,23.7218,23.6896,23.7003,44600.0
2006-09-19 15:40:00,44.17,44.25,44.14,44.21,60400.0,23.695,23.7379,23.6789,23.7164,60400.0
2006-09-19 15:45:00,44.21,44.21,44.14,44.18,55500.0,23.7164,23.7164,23.6789,23.7003,55500.0
2006-09-19 15:50:00,44.17,44.31,44.17,44.3,99000.0,23.695,23.7701,23.695,23.7647,99000.0
2006-09-19 15:55:00,44.31,44.31,44.25,44.25,83000.0,23.7701,23.7701,23.7379,23.7379,83000.0
2006-09-20 09:30:00,44.65,44.7,44.15,44.15,129600.0,23.9525,23.9793,23.6842,23.6842,129600.0
2006-09-20 09:35:00,44.15,44.3,44.12,44.19,53600.0,23.6842,23.7647,23.6682,23.7057,53600.0
2006-09-20 09:40:00,44.21,44.22,43.98,44.17,66300.0,23.7164,23.7218,23.5931,23.695,66300.0
2006-09-20 09:45:00,44.19,44.46,44.19,44.44,113100.0,23.7057,23.8505,23.7057,23.8398,113100.0
2006-09-20 09:50:00,44.44,44.51,44.31,44.33,60300.0,23.8398,23.8774,23.7701,23.7808,60300.0
2006-09-20 09:55:00,44.33,44.37,44.22,44.25,48700.0,23.7808,23.8023,23.7218,23.7379,48700.0
2006-09-20 10:00:00,44.25,44.32,44.18,44.19,37900.0,23.7379,23.7754,23.7003,23.7057,37900.0
2006-09-20 10:05:00,44.2,44.4,44.2,44.34,37100.0,23.7111,23.8184,23.7111,23.7862,37100.0
2006-09-20 10:10:00,44.35,44.36,44.17,44.23,30700.0,23.7915,23.7969,23.695,23.7272,30700.0
2006-09-20 10:15:00,44.24,44.32,44.24,44.24,24500.0,23.7325,23.7754,23.7325,23.7325,24500.0
2006-09-20 10:20:00,44.24,44.39,44.18,44.37,51400.0,23.7325,23.813,23.7003,23.8023,51400.0
2006-09-20 10:25:00,44.38,44.42,44.24,44.42,36600.0,23.8076,23.8291,23.7325,23.8291,36600.0
2006-09-20 10:30:00,44.42,44.47,44.38,44.44,30500.0,23.8291,23.8559,23.8076,23.8398,30500.0
2006-09-20 10:35:00,44.41,44.46,44.37,44.4,24200.0,23.8237,23.8505,23.8023,23.8184,24200.0
2006-09-20 10:40:00,44.39,44.41,44.38,44.39,21600.0,23.813,23.8237,23.8076,23.813,21600.0
2006-09-20 10:45:00,44.39,44.48,44.39,44.44,52700.0,23.813,23.8613,23.813,23.8398,52700.0
2006-09-20 10:50:00,44.43,44.43,44.3,44.39,36100.0,23.8345,23.8345,23.7647,23.813,36100.0
2006-09-20 10:55:00,44.39,44.46,44.39,44.45,46700.0,23.813,23.8505,23.813,23.8452,46700.0
2006-09-20 11:00:00,44.45,44.55,44.45,44.51,39200.0,23.8452,23.8988,23.8452,23.8774,39200.0
2006-09-20 11:05:00,44.49,44.65,44.49,44.59,32200.0,23.8666,23.9525,23.8666,23.9203,32200.0
2006-09-20 11:10:00,44.59,44.62,44.52,44.53,25600.0,23.9203,23.9364,23.8827,23.8881,25600.0
2006-09-20 11:15:00,44.53,44.55,44.37,44.41,65900.0,23.8881,23.8988,23.8023,23.8237,65900.0
2006-09-20 11:20:00,44.42,44.53,44.39,44.49,184000.0,23.8291,23.8881,23.813,23.8666,184000.0
2006-09-20 11:25:00,44.49,44.61,44.47,44.59,42800.0,23.8666,23.931,23.8559,23.9203,42800.0
2006-09-20 11:30:00,44.61,44.63,44.54,44.62,41100.0,23.931,23.9417,23.8935,23.9364,41100.0
2006-09-20 11:35:00,44.62,44.66,44.58,44.62,37000.0,23.9364,23.9578,23.9149,23.9364,37000.0
2006-09-20 11:40:00,44.64,44.64,44.48,44.55,42200.0,23.9471,23.9471,23.8613,23.8988,42200.0
2006-09-20 11:45:00,44.52,44.52,44.39,44.46,26300.0,23.8827,23.8827,23.813,23.8505,26300.0
2006-09-20 11:50:00,44.46,44.48,44.38,44.4,14700.0,23.8505,23.8613,23.8076,23.8184,14700.0
2006-09-20 11:55:00,44.4,44.48,44.39,44.47,30700.0,23.8184,23.8613,23.813,23.8559,30700.0
2006-09-20 12:00:00,44.48,44.52,44.44,44.52,16300.0,23.8613,23.8827,23.8398,23.8827,16300.0
2006-09-20 12:05:00,44.54,44.59,44.49,44.53,18200.0,23.8935,23.9203,23.8666,23.8881,18200.0
2006-09-20 12:10:00,44.5,44.58,44.5,44.56,16400.0,23.872,23.9149,23.872,23.9042,16400.0
2006-09-20 12:15:00,44.57,44.6,44.51,44.6,16200.0,23.9096,23.9257,23.8774,23.9257,16200.0
2006-09-20 12:20:00,44.6,44.6,44.53,44.53,29600.0,23.9257,23.9257,23.8881,23.8881,29600.0
2006-09-20 12:25:00,44.51,44.58,44.5,44.56,27500.0,23.8774,23.9149,23.872,23.9042,27500.0
2006-09-20 12:30:00,44.57,44.6,44.53,44.55,12800.0,23.9096,23.9257,23.8881,23.8988,12800.0
2006-09-20 12:35:00,44.55,44.6,44.53,44.6,12900.0,23.8988,23.9257,23.8881,23.9257,12900.0
2006-09-20 12:40:00,44.58,44.59,44.5,44.51,24300.0,23.9149,23.9203,23.872,23.8774,24300.0
2006-09-20 12:45:00,44.52,44.53,44.48,44.48,10200.0,23.8827,23.8881,23.8613,23.8613,10200.0
2006-09-20 12:50:00,44.48,44.53,44.46,44.48,21900.0,23.8613,23.8881,23.8505,23.8613,21900.0
2006-09-20 12:55:00,44.47,44.48,44.41,44.41,10300.0,23.8559,23.8613,23.8237,23.8237,10300.0
2006-09-20 13:00:00,44.42,44.48,44.4,44.47,13600.0,23.8291,23.8613,23.8184,23.8559,13600.0
2006-09-20 13:05:00,44.44,44.45,44.32,44.33,20100.0,23.8398,23.8452,23.7754,23.7808,20100.0
2006-09-20 13:10:00,44.32,44.4,44.32,44.37,20900.0,23.7754,23.8184,23.7754,23.8023,20900.0
2006-09-20 13:15:00,44.37,44.43,44.35,44.42,25200.0,23.8023,23.8345,23.7915,23.8291,25200.0
2006-09-20 13:20:00,44.42,44.44,44.3,44.35,21700.0,23.8291,23.8398,23.7647,23.7915,21700.0
2006-09-20 13:25:00,44.34,44.43,44.34,44.43,10200.0,23.7862,23.8345,23.7862,23.8345,10200.0
2006-09-20 13:30:00,44.41,44.5,44.41,44.48,18800.0,23.8237,23.872,23.8237,23.8613,18800.0
2006-09-20 13:35:00,44.48,44.5,44.44,44.47,12900.0,23.8613,23.872,23.8398,23.8559,12900.0
2006-09-20 13:40:00,44.5,44.51,44.47,44.47,9100.0,23.872,23.8774,23.8559,23.8559,9100.0
2006-09-20 13:45:00,44.47,44.47,44.4,44.4,11400.0,23.8559,23.8559,23.8184,23.8184,11400.0
2006-09-20 13:50:00,44.42,44.5,44.41,44.48,8400.0,23.8291,23.872,23.8237,23.8613,8400.0
2006-09-20 13:55:00,44.48,44.5,44.44,44.48,11400.0,23.8613,23.872,23.8398,23.8613,11400.0
2006-09-20 14:00:00,44.49,44.59,44.47,44.54,23500.0,23.8666,23.9203,23.8559,23.8935,23500.0
2006-09-20 14:05:00,44.52,44.54,44.43,44.49,43300.0,23.8827,23.8935,23.8345,23.8666,43300.0
2006-09-20 14:10:00,44.48,44.52,44.35,44.46,57700.0,23.8613,23.8827,23.7915,23.8505,57700.0
2006-09-20 14:15:00,44.44,44.64,44.16,44.16,87800.0,23.8398,23.9471,23.6896,23.6896,87800.0
2006-09-20 14:20:00,44.16,44.37,44.07,44.32,111500.0,23.6896,23.8023,23.6413,23.7754,111500.0
2006-09-20 14:25:00,44.32,44.42,43.94,43.99,101100.0,23.7754,23.8291,23.5716,23.5984,101100.0
2006-09-20 14:30:00,43.99,44.23,43.91,44.23,79400.0,23.5984,23.7272,23.5555,23.7272,79400.0
2006-09-20 14:35:00,44.24,44.28,44.12,44.15,99100.0,23.7325,23.754,23.6682,23.6842,99100.0
2006-09-20 14:40:00,44.17,44.33,44.09,44.24,100300.0,23.695,23.7808,23.6521,23.7325,100300.0
2006-09-20 14:45:00,44.23,44.25,44.13,44.22,39700.0,23.7272,23.7379,23.6735,23.7218,39700.0
2006-09-20 14:50:00,44.22,44.34,44.16,44.31,34500.0,23.7218,23.7862,23.6896,23.7701,34500.0
2006-09-20 14:55:00,44.31,44.47,44.29,44.36,72100.0,23.7701,23.8559,23.7594,23.7969,72100.0
2006-09-20 15:00:00,44.35,44.53,44.21,44.49,80000.0,23.7915,23.8881,23.7164,23.8666,80000.0
2006-09-20 15:05:00,44.48,44.49,44.36,44.37,62100.0,23.8613,23.8666,23.7969,23.8023,62100.0
2006-09-20 15:10:00,44.38,44.42,44.27,44.32,51800.0,23.8076,23.8291,23.7486,23.7754,51800.0
2006-09-20 15:15:00,44.33,44.41,44.28,44.38,23600.0,23.7808,23.8237,23.754,23.8076,23600.0
2006-09-20 15:20:00,44.38,44.38,44.27,44.29,24900.0,23.8076,23.8076,23.7486,23.7594,24900.0
2006-09-20 15:25:00,44.29,44.42,44.25,44.35,30800.0,23.7594,23.8291,23.7379,23.7915,30800.0
2006-09-20 15:30:00,44.37,44.45,44.32,44.42,39200.0,23.8023,23.8452,23.7754,23.8291,39200.0
2006-09-20 15:35:00,44.45,44.45,44.36,44.37,38100.0,23.8452,23.8452,23.7969,23.8023,38100.0
2006-09-20 15:40:00,44.38,44.43,44.36,44.37,36900.0,23.8076,23.8345,23.7969,23.8023,36900.0
2006-09-20 15:45:00,44.37,44.54,44.36,44.51,70400.0,23.8023,23.8935,23.7969,23.8774,70400.0
2006-09-20 15:50:00,44.5,44.55,44.42,44.42,59400.0,23.872,23.8988,23.8291,23.8291,59400.0
2006-09-20 15:55:00,44.42,44.45,44.41,44.44,96000.0,23.8291,23.8452,23.8237,23.8398,96000.0
2006-09-21 09:30:00,44.68,44.7,44.45,44.5,67000.0,23.9686,23.9793,23.8452,23.872,67000.0
2006-09-21 09:35:00,44.5,44.74,44.45,44.6,70000.0,23.872,24.0008,23.8452,23.9257,70000.0
2006-09-21 09:40:00,44.62,44.62,44.36,44.39,51600.0,23.9364,23.9364,23.7969,23.813,51600.0
2006-09-21 09:45:00,44.39,44.44,44.18,44.2,67800.0,23.813,23.8398,23.7003,23.7111,67800.0
2006-09-21 09:50:00,44.2,44.44,44.11,44.33,56300.0,23.7111,23.8398,23.6628,23.7808,56300.0
2006-09-21 09:55:00,44.34,44.45,44.26,44.44,40800.0,23.7862,23.8452,23.7433,23.8398,40800.0
2006-09-21 10:00:00,44.42,44.47,44.26,44.29,57300.0,23.8291,23.8559,23.7433,23.7594,57300.0
2006-09-21 10:05:00,44.27,44.37,44.18,44.37,52500.0,23.7486,23.8023,23.7003,23.8023,52500.0
2006-09-21 10:10:00,44.37,44.4,44.25,44.38,52700.0,23.8023,23.8184,23.7379,23.8076,52700.0
2006-09-21 10:15:00,44.38,44.38,44.2,44.23,67600.0,23.8076,23.8076,23.7111,23.7272,67600.0
2006-09-21 10:20:00,44.21,44.39,44.18,44.28,58000.0,23.7164,23.813,23.7003,23.754,58000.0
2006-09-21 10:25:00,44.28,44.46,44.28,44.31,96600.0,23.754,23.8505,23.754,23.7701,96600.0
2006-09-21 10:30:00,44.3,44.38,44.28,44.35,56500.0,23.7647,23.8076,23.754,23.7915,56500.0
2006-09-21 10:35:00,44.36,44.49,44.33,44.47,37300.0,23.7969,23.8666,23.7808,23.8559,37300.0
2006-09-21 10:40:00,44.47,44.48,44.45,44.46,29100.0,23.8559,23.8613,23.8452,23.8505,29100.0
2006-09-21 10:45:00,44.47,44.6,44.46,44.56,77400.0,23.8559,23.9257,23.8505,23.9042,77400.0
2006-09-21 10:50:00,44.55,44.59,44.46,44.47,12900.0,23.8988,23.9203,23.8505,23.8559,12900.0
2006-09-21 10:55:00,44.47,44.51,44.39,44.39,37500.0,23.8559,23.8774,23.813,23.813,37500.0
2006-09-21 11:00:00,44.41,44.5,44.39,44.47,33400.0,23.8237,23.872,23.813,23.8559,33400.0
2006-09-21 11:05:00,44.47,44.54,44.46,44.46,31000.0,23.8559,23.8935,23.8505,23.8505,31000.0
2006-09-21 11:10:00,44.46,44.52,44.41,44.5,36100.0,23.8505,23.8827,23.8237,23.872,36100.0
2006-09-21 11:15:00,44.5,44.67,44.49,44.65,34800.0,23.872,23.9632,23.8666,23.9525,34800.0
2006-09-21 11:20:00,44.65,44.66,44.53,44.54,41700.0,23.9525,23.9578,23.8881,23.8935,41700.0
2006-09-21 11:25:00,44.53,44.59,44.47,44.48,34800.0,23.8881,23.9203,23.8559,23.8613,34800.0
2006-09-21 11:30:00,44.47,44.47,44.32,44.41,42200.0,23.8559,23.8559,23.7754,23.8237,42200.0
2006-09-21 11:35:00,44.39,44.5,44.37,44.45,38700.0,23.813,23.872,23.8023,23.8452,38700.0
2006-09-21 11:40:00,44.45,44.46,44.36,44.39,48000.0,23.8452,23.8505,23.7969,23.813,48000.0
2006-09-21 11:45:00,44.38,44.39,44.32,44.36,53300.0,23.8076,23.813,23.7754,23.7969,53300.0
2006-09-21 11:50:00,44.37,44.52,44.35,44.4,32300.0,23.8023,23.8827,23.7915,23.8184,32300.0
2006-09-21 11:55:00,44.39,44.39,44.26,44.27,50400.0,23.813,23.813,23.7433,23.7486,50400.0
2006-09-21 12:00:00,44.27,44.27,44.11,44.17,93200.0,23.7486,23.7486,23.6628,23.695,93200.0
2006-09-21 12:05:00,44.18,44.29,44.08,44.29,48300.0,23.7003,23.7594,23.6467,23.7594,48300.0
2006-09-21 12:10:00,44.28,44.33,44.15,44.23,39300.0,23.754,23.7808,23.6842,23.7272,39300.0
2006-09-21 12:15:00,44.24,44.26,44.1,44.1,34300.0,23.7325,23.7433,23.6574,23.6574,34300.0
2006-09-21 12:20:00,44.12,44.22,44.02,44.03,66700.0,23.6682,23.7218,23.6145,23.6199,66700.0
2006-09-21 12:25:00,44.05,44.15,44.04,44.1,22100.0,23.6306,23.6842,23.6252,23.6574,22100.0
2006-09-21 12:30:00,44.11,44.2,44.09,44.12,42000.0,23.6628,23.7111,23.6521,23.6682,42000.0
2006-09-21 12:35:00,44.12,44.27,44.12,44.15,39600.0,23.6682,23.7486,23.6682,23.6842,39600.0
2006-09-21 12:40:00,44.14,44.16,43.92,43.95,58900.0,23.6789,23.6896,23.5609,23.577,58900.0
2006-09-21 12:45:00,43.95,43.99,43.9,43.9,34000.0,23.577,23.5984,23.5501,23.5501,34000.0
2006-09-21 12:50:00,43.89,43.9,43.68,43.68,63700.0,23.5448,23.5501,23.4321,23.4321,63700.0
2006-09-21 12:55:00,43.68,43.8,43.63,43.8,45500.0,23.4321,23.4965,23.4053,23.4965,45500.0
2006-09-21 13:00:00,43.81,43.85,43.68,43.68,16300.0,23.5019,23.5233,23.4321,23.4321,16300.0
2006-09-21 13:05:00,43.68,43.69,43.58,43.67,53300.0,23.4321,23.4375,23.3785,23.4268,53300.0
2006-09-21 13:10:00,43.68,43.68,43.63,43.63,15300.0,23.4321,23.4321,23.4053,23.4053,15300.0
2006-09-21 13:15:00,43.64,43.71,43.58,43.68,32000.0,23.4107,23.4482,23.3785,23.4321,32000.0
2006-09-21 13:20:00,43.69,43.8,43.68,43.76,33000.0,23.4375,23.4965,23.4321,23.475,33000.0
2006-09-21 13:25:00,43.77,43.8,43.66,43.66,20000.0,23.4804,23.4965,23.4214,23.4214,20000.0
2006-09-21 13:30:00,43.65,43.72,43.6,43.72,35900.0,23.416,23.4536,23.3892,23.4536,35900.0
2006-09-21 13:35:00,43.72,43.77,43.72,43.75,11100.0,23.4536,23.4804,23.4536,23.4697,11100.0
2006-09-21 13:40:00,43.75,43.77,43.67,43.76,38700.0,23.4697,23.4804,23.4268,23.475,38700.0
2006-09-21 13:45:00,43.75,43.76,43.71,43.73,46200.0,23.4697,23.475,23.4482,23.4589,46200.0
2006-09-21 13:50:00,43.72,43.76,43.61,43.61,36600.0,23.4536,23.475,23.3946,23.3946,36600.0
2006-09-21 13:55:00,43.61,43.64,43.6,43.6,39400.0,23.3946,23.4107,23.3892,23.3892,39400.0
2006-09-21 14:00:00,43.6,43.64,43.58,43.6,45700.0,23.3892,23.4107,23.3785,23.3892,45700.0
2006-09-21 14:05:00,43.6,43.6,43.51,43.56,90600.0,23.3892,23.3892,23.3409,23.3677,90600.0
2006-09-21 14:10:00,43.56,43.64,43.51,43.54,60300.0,23.3677,23.4107,23.3409,23.357,60300.0
2006-09-21 14:15:00,43.55,43.55,43.36,43.36,71200.0,23.3624,23.3624,23.2605,23.2605,71200.0
2006-09-21 14:20:00,43.38,43.42,43.27,43.27,102700.0,23.2712,23.2926,23.2122,23.2122,102700.0
2006-09-21 14:25:00,43.29,43.36,43.26,43.36,58700.0,23.2229,23.2605,23.2068,23.2605,58700.0
2006-09-21 14:30:00,43.36,43.44,43.33,43.41,50500.0,23.2605,23.3034,23.2444,23.2873,50500.0
2006-09-21 14:35:00,43.4,43.41,43.36,43.39,25400.0,23.2819,23.2873,23.2605,23.2765,25400.0
2006-09-21 14:40:00,43.38,43.48,43.36,43.44,45200.0,23.2712,23.3248,23.2605,23.3034,45200.0
2006-09-21 14:45:00,43.46,43.57,43.36,43.55,62300.0,23.3141,23.3731,23.2605,23.3624,62300.0
2006-09-21 14:50:00,43.55,43.63,43.44,43.61,43500.0,23.3624,23.4053,23.3034,23.3946,43500.0
2006-09-21 14:55:00,43.61,43.62,43.48,43.5,29200.0,23.3946,23.3999,23.3248,23.3356,29200.0
2006-09-21 15:00:00,43.5,43.63,43.48,43.48,44500.0,23.3356,23.4053,23.3248,23.3248,44500.0
2006-09-21 15:05:00,43.5,43.58,43.47,43.48,34900.0,23.3356,23.3785,23.3195,23.3248,34900.0
2006-09-21 15:10:00,43.48,43.55,43.36,43.44,40600.0,23.3248,23.3624,23.2605,23.3034,40600.0
2006-09-21 15:15:00,43.44,43.49,43.38,43.45,68700.0,23.3034,23.3302,23.2712,23.3087,68700.0
2006-09-21 15:20:00,43.46,43.56,43.42,43.55,60200.0,23.3141,23.3677,23.2926,23.3624,60200.0
2006-09-21 15:25:00,43.55,43.6,43.52,43.56,33800.0,23.3624,23.3892,23.3463,23.3677,33800.0
2006-09-21 15:30:00,43.57,43.65,43.57,43.61,42700.0,23.3731,23.416,23.3731,23.3946,42700.0
2006-09-21 15:35:00,43.61,43.63,43.5,43.53,41900.0,23.3946,23.4053,23.3356,23.3517,41900.0
2006-09-21 15:40:00,43.54,43.6,43.53,43.58,46300.0,23.357,23.3892,23.3517,23.3785,46300.0
2006-09-21 15:45:00,43.58,43.62,43.55,43.57,52900.0,23.3785,23.3999,23.3624,23.3731,52900.0
2006-09-21 15:50:00,43.57,43.63,43.54,43.59,80500.0,23.3731,23.4053,23.357,23.3838,80500.0
2006-09-21 15:55:00,43.59,43.59,43.45,43.54,121100.0,23.3838,23.3838,23.3087,23.357,121100.0
2006-09-22 09:30:00,43.64,43.74,43.4,43.72,56100.0,23.4107,23.4643,23.2819,23.4536,56100.0
2006-09-22 09:35:00,43.72,43.85,43.63,43.85,70900.0,23.4536,23.5233,23.4053,23.5233,70900.0
2006-09-22 09:40:00,43.85,43.9,43.74,43.81,78200.0,23.5233,23.5501,23.4643,23.5019,78200.0
2006-09-22 09:45:00,43.8,43.91,43.8,43.86,54100.0,23.4965,23.5555,23.4965,23.5287,54100.0
2006-09-22 09:50:00,43.88,43.98,43.85,43.9,70200.0,23.5394,23.5931,23.5233,23.5501,70200.0
2006-09-22 09:55:00,43.9,43.97,43.85,43.96,57800.0,23.5501,23.5877,23.5233,23.5823,57800.0
2006-09-22 10:00:00,43.98,43.98,42.88,43.85,78900.0,23.5931,23.5931,23.003,23.5233,78900.0
2006-09-22 10:05:00,43.86,44.16,43.83,43.95,111500.0,23.5287,23.6896,23.5126,23.577,111500.0
2006-09-22 10:10:00,43.95,44.2,43.94,44.19,78400.0,23.577,23.7111,23.5716,23.7057,78400.0
2006-09-22 10:15:00,44.17,44.17,43.98,44.1,67200.0,23.695,23.695,23.5931,23.6574,67200.0
2006-09-22 10:20:00,44.1,44.16,43.9,43.9,81400.0,23.6574,23.6896,23.5501,23.5501,81400.0
2006-09-22 10:25:00,43.89,43.9,43.8,43.87,40700.0,23.5448,23.5501,23.4965,23.534,40700.0
2006-09-22 10:30:00,43.88,44.0,43.86,43.93,32500.0,23.5394,23.6038,23.5287,23.5662,32500.0
2006-09-22 10:35:00,43.93,43.93,43.8,43.82,108600.0,23.5662,23.5662,23.4965,23.5072,108600.0
2006-09-22 10:40:00,43.82,43.85,43.64,43.64,61600.0,23.5072,23.5233,23.4107,23.4107,61600.0
2006-09-22 10:45:00,43.63,43.72,43.59,43.69,69000.0,23.4053,23.4536,23.3838,23.4375,69000.0
2006-09-22 10:50:00,43.68,43.75,43.55,43.55,40000.0,23.4321,23.4697,23.3624,23.3624,40000.0
2006-09-22 10:55:00,43.55,43.65,43.43,43.44,54800.0,23.3624,23.416,23.298,23.3034,54800.0
2006-09-22 11:00:00,43.44,43.59,43.38,43.41,56800.0,23.3034,23.3838,23.2712,23.2873,56800.0
2006-09-22 11:05:00,43.41,43.43,43.32,43.41,37700.0,23.2873,23.298,23.239,23.2873,37700.0
2006-09-22 11:10:00,43.4,43.62,43.39,43.54,52800.0,23.2819,23.3999,23.2765,23.357,52800.0
2006-09-22 11:15:00,43.56,43.58,43.41,43.55,25400.0,23.3677,23.3785,23.2873,23.3624,25400.0
2006-09-22 11:20:00,43.53,43.62,43.5,43.56,22900.0,23.3517,23.3999,23.3356,23.3677,22900.0
2006-09-22 11:25:00,43.58,43.65,43.52,43.61,38200.0,23.3785,23.416,23.3463,23.3946,38200.0
2006-09-22 11:30:00,43.61,43.73,43.61,43.68,38600.0,23.3946,23.4589,23.3946,23.4321,38600.0
2006-09-22 11:35:00,43.67,43.76,43.65,43.75,46000.0,23.4268,23.475,23.416,23.4697,46000.0
2006-09-22 11:40:00,43.74,43.8,43.68,43.68,42300.0,23.4643,23.4965,23.4321,23.4321,42300.0
2006-09-22 11:45:00,43.67,43.71,43.65,43.68,8400.0,23.4268,23.4482,23.416,23.4321,8400.0
2006-09-22 11:50:00,43.69,43.78,43.69,43.75,21700.0,23.4375,23.4858,23.4375,23.4697,21700.0
2006-09-22 11:55:00,43.74,43.91,43.73,43.87,56400.0,23.4643,23.5555,23.4589,23.534,56400.0
2006-09-22 12:00:00,43.89,43.89,43.71,43.73,33000.0,23.5448,23.5448,23.4482,23.4589,33000.0
2006-09-22 12:05:00,43.71,43.75,43.67,43.67,22900.0,23.4482,23.4697,23.4268,23.4268,22900.0
2006-09-22 12:10:00,43.66,43.67,43.56,43.65,36100.0,23.4214,23.4268,23.3677,23.416,36100.0
2006-09-22 12:15:00,43.64,43.71,43.64,43.65,12100.0,23.4107,23.4482,23.4107,23.416,12100.0
2006-09-22 12:20:00,43.67,43.69,43.63,43.63,10100.0,23.4268,23.4375,23.4053,23.4053,10100.0
2006-09-22 12:25:00,43.63,43.64,43.6,43.6,4900.0,23.4053,23.4107,23.3892,23.3892,4900.0
2006-09-22 12:30:00,43.57,43.61,43.48,43.48,27800.0,23.3731,23.3946,23.3248,23.3248,27800.0
2006-09-22 12:35:00,43.49,43.57,43.48,43.57,13900.0,23.3302,23.3731,23.3248,23.3731,13900.0
2006-09-22 12:40:00,43.57,43.62,43.53,43.54,18300.0,23.3731,23.3999,23.3517,23.357,18300.0
2006-09-22 12:45:00,43.55,43.72,43.54,43.7,22800.0,23.3624,23.4536,23.357,23.4428,22800.0
2006-09-22 12:50:00,43.71,43.73,43.58,43.66,21400.0,23.4482,23.4589,23.3785,23.4214,21400.0
2006-09-22 12:55:00,43.66,43.66,43.58,43.63,14700.0,23.4214,23.4214,23.3785,23.4053,14700.0
2006-09-22 13:00:00,43.63,43.73,43.6,43.73,10800.0,23.4053,23.4589,23.3892,23.4589,10800.0
2006-09-22 13:05:00,43.74,43.82,43.67,43.7,47600.0,23.4643,23.5072,23.4268,23.4428,47600.0
2006-09-22 13:10:00,43.7,43.74,43.61,43.63,21600.0,23.4428,23.4643,23.3946,23.4053,21600.0
2006-09-22 13:15:00,43.63,43.75,43.62,43.68,13900.0,23.4053,23.4697,23.3999,23.4321,13900.0
2006-09-22 13:20:00,43.68,43.73,43.62,43.64,13200.0,23.4321,23.4589,23.3999,23.4107,13200.0
2006-09-22 13:25:00,43.64,43.64,43.6,43.64,8500.0,23.4107,23.4107,23.3892,23.4107,8500.0
2006-09-22 13:30:00,43.64,43.65,43.59,43.59,3800.0,23.4107,23.416,23.3838,23.3838,3800.0
2006-09-22 13:35:00,43.6,43.7,43.58,43.6,17900.0,23.3892,23.4428,23.3785,23.3892,17900.0
2006-09-22 13:40:00,43.58,43.63,43.55,43.59,20400.0,23.3785,23.4053,23.3624,23.3838,20400.0
2006-09-22 13:45:00,43.59,43.65,43.52,43.6,21800.0,23.3838,23.416,23.3463,23.3892,21800.0
2006-09-22 13:50:00,43.58,43.66,43.55,43.63,21200.0,23.3785,23.4214,23.3624,23.4053,21200.0
2006-09-22 13:55:00,43.63,43.66,43.61,43.64,6700.0,23.4053,23.4214,23.3946,23.4107,6700.0
2006-09-22 14:00:00,43.63,43.7,43.58,43.67,18900.0,23.4053,23.4428,23.3785,23.4268,18900.0
2006-09-22 14:05:00,43.68,43.68,43.58,43.59,22500.0,23.4321,23.4321,23.3785,23.3838,22500.0
2006-09-22 14:10:00,43.59,43.6,43.55,43.59,11300.0,23.3838,23.3892,23.3624,23.3838,11300.0
2006-09-22 14:15:00,43.57,43.6,43.55,43.59,11600.0,23.3731,23.3892,23.3624,23.3838,11600.0
2006-09-22 14:20:00,43.59,43.63,43.58,43.62,7500.0,23.3838,23.4053,23.3785,23.3999,7500.0
2006-09-22 14:25:00,43.62,43.62,43.53,43.53,15600.0,23.3999,23.3999,23.3517,23.3517,15600.0
2006-09-22 14:30:00,43.53,43.55,43.44,43.47,21200.0,23.3517,23.3624,23.3034,23.3195,21200.0
2006-09-22 14:35:00,43.46,43.52,43.46,43.46,11600.0,23.3141,23.3463,23.3141,23.3141,11600.0
2006-09-22 14:40:00,43.45,43.52,43.4,43.49,29100.0,23.3087,23.3463,23.2819,23.3302,29100.0
2006-09-22 14:45:00,43.48,43.53,43.47,43.52,12200.0,23.3248,23.3517,23.3195,23.3463,12200.0
2006-09-22 14:50:00,43.52,43.58,43.5,43.5,19700.0,23.3463,23.3785,23.3356,23.3356,19700.0
2006-09-22 14:55:00,43.5,43.52,43.39,43.46,23600.0,23.3356,23.3463,23.2765,23.3141,23600.0
2006-09-22 15:00:00,43.56,43.56,43.41,43.44,17800.0,23.3677,23.3677,23.2873,23.3034,17800.0
2006-09-22 15:05:00,43.43,43.62,43.43,43.59,33300.0,23.298,23.3999,23.298,23.3838,33300.0
2006-09-22 15:10:00,43.58,43.62,43.48,43.6,30800.0,23.3785,23.3999,23.3248,23.3892,30800.0
2006-09-22 15:15:00,43.6,43.72,43.59,43.65,44500.0,23.3892,23.4536,23.3838,23.416,44500.0
2006-09-22 15:20:00,43.65,43.69,43.6,43.64,26800.0,23.416,23.4375,23.3892,23.4107,26800.0
2006-09-22 15:25:00,43.64,43.69,43.54,43.55,60200.0,23.4107,23.4375,23.357,23.3624,60200.0
2006-09-22 15:30:00,43.55,43.61,43.54,43.55,31500.0,23.3624,23.3946,23.357,23.3624,31500.0
2006-09-22 15:35:00,43.54,43.59,43.53,43.59,25100.0,23.357,23.3838,23.3517,23.3838,25100.0
2006-09-22 15:40:00,43.59,43.72,43.58,43.71,86900.0,23.3838,23.4536,23.3785,23.4482,86900.0
2006-09-22 15:45:00,43.7,43.76,43.69,43.74,52100.0,23.4428,23.475,23.4375,23.4643,52100.0
2006-09-22 15:50:00,43.74,43.75,43.7,43.71,51500.0,23.4643,23.4697,23.4428,23.4482,51500.0
2006-09-22 15:55:00,43.72,43.73,43.65,43.66,97200.0,23.4536,23.4589,23.416,23.4214,97200.0
2006-09-25 09:30:00,44.04,44.1,43.9,43.92,71200.0,23.6252,23.6574,23.5501,23.5609,71200.0
2006-09-25 09:35:00,43.94,43.95,43.78,43.82,40000.0,23.5716,23.577,23.4858,23.5072,40000.0
2006-09-25 09:40:00,43.79,43.88,43.7,43.73,33100.0,23.4911,23.5394,23.4428,23.4589,33100.0
2006-09-25 09:45:00,43.73,43.78,43.54,43.65,44200.0,23.4589,23.4858,23.357,23.416,44200.0
2006-09-25 09:50:00,43.65,43.69,43.52,43.69,75300.0,23.416,23.4375,23.3463,23.4375,75300.0
2006-09-25 09:55:00,43.7,43.8,43.52,43.7,53800.0,23.4428,23.4965,23.3463,23.4428,53800.0
2006-09-25 10:00:00,43.7,43.85,43.54,43.77,66400.0,23.4428,23.5233,23.357,23.4804,66400.0
2006-09-25 10:05:00,43.75,43.79,43.51,43.52,37300.0,23.4697,23.4911,23.3409,23.3463,37300.0
2006-09-25 10:10:00,43.54,43.54,43.28,43.4,64400.0,23.357,23.357,23.2175,23.2819,64400.0
2006-09-25 10:15:00,43.4,43.46,43.33,43.35,34700.0,23.2819,23.3141,23.2444,23.2551,34700.0
2006-09-25 10:20:00,43.36,43.44,43.26,43.36,45700.0,23.2605,23.3034,23.2068,23.2605,45700.0
2006-09-25 10:25:00,43.36,43.36,43.22,43.23,38000.0,23.2605,23.2605,23.1854,23.1907,38000.0
2006-09-25 10:30:00,43.25,43.38,43.21,43.35,41000.0,23.2014,23.2712,23.18,23.2551,41000.0
2006-09-25 10:35:00,43.36,43.44,43.28,43.41,49400.0,23.2605,23.3034,23.2175,23.2873,49400.0
2006-09-25 10:40:00,43.43,43.55,43.4,43.51,33000.0,23.298,23.3624,23.2819,23.3409,33000.0
2006-09-25 10:45:00,43.53,43.63,43.4,43.62,100200.0,23.3517,23.4053,23.2819,23.3999,100200.0
2006-09-25 10:50:00,43.61,43.71,43.58,43.64,35700.0,23.3946,23.4482,23.3785,23.4107,35700.0
2006-09-25 10:55:00,43.64,43.78,43.63,43.77,29000.0,23.4107,23.4858,23.4053,23.4804,29000.0
2006-09-25 11:00:00,43.79,43.9,43.77,43.83,44700.0,23.4911,23.5501,23.4804,23.5126,44700.0
2006-09-25 11:05:00,43.82,44.06,43.82,44.05,91200.0,23.5072,23.636,23.5072,23.6306,91200.0
2006-09-25 11:10:00,44.05,44.09,44.02,44.02,75900.0,23.6306,23.6521,23.6145,23.6145,75900.0
2006-09-25 11:15:00,44.03,44.04,43.99,44.03,35800.0,23.6199,23.6252,23.5984,23.6199,35800.0
2006-09-25 11:20:00,44.03,44.29,44.03,44.21,54200.0,23.6199,23.7594,23.6199,23.7164,54200.0
2006-09-25 11:25:00,44.2,44.27,43.9,44.25,100200.0,23.7111,23.7486,23.5501,23.7379,100200.0
2006-09-25 11:30:00,44.24,44.35,44.17,44.26,54400.0,23.7325,23.7915,23.695,23.7433,54400.0
2006-09-25 11:35:00,44.27,44.27,44.15,44.18,28600.0,23.7486,23.7486,23.6842,23.7003,28600.0
2006-09-25 11:40:00,44.17,44.29,44.16,44.29,28600.0,23.695,23.7594,23.6896,23.7594,28600.0
2006-09-25 11:45:00,44.29,44.33,44.19,44.3,28600.0,23.7594,23.7808,23.7057,23.7647,28600.0
2006-09-25 11:50:00,44.31,44.38,44.31,44.36,29100.0,23.7701,23.8076,23.7701,23.7969,29100.0
2006-09-25 11:55:00,44.37,44.47,44.35,44.35,45400.0,23.8023,23.8559,23.7915,23.7915,45400.0
2006-09-25 12:00:00,44.34,44.39,44.26,44.31,39700.0,23.7862,23.813,23.7433,23.7701,39700.0
2006-09-25 12:05:00,44.3,44.42,44.29,44.41,32300.0,23.7647,23.8291,23.7594,23.8237,32300.0
2006-09-25 12:10:00,44.41,44.44,44.37,44.37,51300.0,23.8237,23.8398,23.8023,23.8023,51300.0
2006-09-25 12:15:00,44.38,44.46,44.35,44.46,54200.0,23.8076,23.8505,23.7915,23.8505,54200.0
2006-09-25 12:20:00,44.47,44.64,44.41,44.57,120400.0,23.8559,23.9471,23.8237,23.9096,120400.0
2006-09-25 12:25:00,44.56,44.94,44.55,44.88,123500.0,23.9042,24.108,23.8988,24.0759,123500.0
2006-09-25 12:30:00,44.89,45.0,44.8,44.97,137600.0,24.0812,24.1402,24.0329,24.1241,137600.0
2006-09-25 12:35:00,44.97,45.03,44.75,44.88,82000.0,24.1241,24.1563,24.0061,24.0759,82000.0
2006-09-25 12:40:00,44.87,44.97,44.85,44.88,25600.0,24.0705,24.1241,24.0598,24.0759,25600.0
2006-09-25 12:45:00,44.88,44.97,44.85,44.91,32600.0,24.0759,24.1241,24.0598,24.092,32600.0
2006-09-25 12:50:00,44.91,45.02,44.91,44.99,39800.0,24.092,24.151,24.092,24.1349,39800.0
2006-09-25 12:55:00,44.99,45.11,44.99,45.05,85100.0,24.1349,24.1992,24.1349,24.1671,85100.0
2006-09-25 13:00:00,45.06,45.2,45.04,45.04,66200.0,24.1724,24.2475,24.1617,24.1617,66200.0
2006-09-25 13:05:00,45.05,45.11,45.0,45.1,31200.0,24.1671,24.1992,24.1402,24.1939,31200.0
2006-09-25 13:10:00,45.1,45.13,45.01,45.01,18800.0,24.1939,24.21,24.1456,24.1456,18800.0
2006-09-25 13:15:00,45.01,45.1,44.81,44.81,45700.0,24.1456,24.1939,24.0383,24.0383,45700.0
2006-09-25 13:20:00,44.83,44.86,44.77,44.82,38400.0,24.049,24.0651,24.0168,24.0437,38400.0
2006-09-25 13:25:00,44.81,44.85,44.77,44.83,29700.0,24.0383,24.0598,24.0168,24.049,29700.0
2006-09-25 13:30:00,44.84,44.87,44.8,44.83,17600.0,24.0544,24.0705,24.0329,24.049,17600.0
2006-09-25 13:35:00,44.83,44.85,44.73,44.74,19900.0,24.049,24.0598,23.9954,24.0008,19900.0
2006-09-25 13:40:00,44.74,44.87,44.74,44.83,24400.0,24.0008,24.0705,24.0008,24.049,24400.0
2006-09-25 13:45:00,44.82,44.93,44.79,44.86,43000.0,24.0437,24.1027,24.0276,24.0651,43000.0
2006-09-25 13:50:00,44.88,44.98,44.79,44.79,30500.0,24.0759,24.1295,24.0276,24.0276,30500.0
2006-09-25 13:55:00,44.8,44.81,44.7,44.72,29000.0,24.0329,24.0383,23.9793,23.99,29000.0
2006-09-25 14:00:00,44.73,44.8,44.7,44.7,47100.0,23.9954,24.0329,23.9793,23.9793,47100.0
2006-09-25 14:05:00,44.71,44.88,44.7,44.71,34800.0,23.9847,24.0759,23.9793,23.9847,34800.0
2006-09-25 14:10:00,44.7,44.8,44.61,44.64,59500.0,23.9793,24.0329,23.931,23.9471,59500.0
2006-09-25 14:15:00,44.66,44.66,44.52,44.64,52000.0,23.9578,23.9578,23.8827,23.9471,52000.0
2006-09-25 14:20:00,44.63,44.66,44.58,44.6,39300.0,23.9417,23.9578,23.9149,23.9257,39300.0
2006-09-25 14:25:00,44.61,44.69,44.56,44.61,27600.0,23.931,23.9739,23.9042,23.931,27600.0
2006-09-25 14:30:00,44.62,44.78,44.62,44.76,48200.0,23.9364,24.0222,23.9364,24.0115,48200.0
2006-09-25 14:35:00,44.75,44.9,44.75,44.78,56900.0,24.0061,24.0866,24.0061,24.0222,56900.0
2006-09-25 14:40:00,44.77,44.93,44.76,44.83,33600.0,24.0168,24.1027,24.0115,24.049,33600.0
2006-09-25 14:45:00,44.84,44.93,44.8,44.84,23700.0,24.0544,24.1027,24.0329,24.0544,23700.0
2006-09-25 14:50:00,44.84,44.9,44.77,44.88,34200.0,24.0544,24.0866,24.0168,24.0759,34200.0
2006-09-25 14:55:00,44.9,44.93,44.81,44.86,25800.0,24.0866,24.1027,24.0383,24.0651,25800.0
2006-09-25 15:00:00,44.86,44.97,44.83,44.84,38600.0,24.0651,24.1241,24.049,24.0544,38600.0
2006-09-25 15:05:00,44.84,44.97,44.84,44.93,24500.0,24.0544,24.1241,24.0544,24.1027,24500.0
2006-09-25 15:10:00,44.92,45.13,44.92,45.07,52200.0,24.0973,24.21,24.0973,24.1778,52200.0
2006-09-25 15:15:00,45.08,45.22,45.08,45.2,67200.0,24.1831,24.2583,24.1831,24.2475,67200.0
2006-09-25 15:20:00,45.19,45.29,45.19,45.24,36100.0,24.2422,24.2958,24.2422,24.269,36100.0
2006-09-25 15:25:00,45.23,45.31,45.21,45.22,43200.0,24.2636,24.3065,24.2529,24.2583,43200.0
2006-09-25 15:30:00,45.22,45.22,45.05,45.15,44600.0,24.2583,24.2583,24.1671,24.2207,44600.0
2006-09-25 15:35:00,45.15,45.18,45.1,45.11,22800.0,24.2207,24.2368,24.1939,24.1992,22800.0
2006-09-25 15:40:00,45.1,45.13,45.05,45.11,35400.0,24.1939,24.21,24.1671,24.1992,35400.0
2006-09-25 15:45:00,45.1,45.1,44.98,44.98,44400.0,24.1939,24.1939,24.1295,24.1295,44400.0
2006-09-25 15:50:00,44.99,45.01,44.96,44.99,76600.0,24.1349,24.1456,24.1188,24.1349,76600.0
2006-09-25 15:55:00,44.98,45.11,44.97,45.11,94900.0,24.1295,24.1992,24.1241,24.1992,94900.0
2006-09-26 09:30:00,45.2,45.24,44.69,44.7,93200.0,24.2475,24.269,23.9739,23.9793,93200.0
2006-09-26 09:35:00,44.7,44.96,44.7,44.89,53300.0,23.9793,24.1188,23.9793,24.0812,53300.0
2006-09-26 09:40:00,44.9,45.21,44.83,44.89,77400.0,24.0866,24.2529,24.049,24.0812,77400.0
2006-09-26 09:45:00,44.92,44.92,44.75,44.77,52200.0,24.0973,24.0973,24.0061,24.0168,52200.0
2006-09-26 09:50:00,44.75,44.89,44.6,44.65,63800.0,24.0061,24.0812,23.9257,23.9525,63800.0
2006-09-26 09:55:00,44.66,44.96,44.65,44.87,40100.0,23.9578,24.1188,23.9525,24.0705,40100.0
2006-09-26 10:00:00,44.87,45.04,44.8,44.95,52400.0,24.0705,24.1617,24.0329,24.1134,52400.0
2006-09-26 10:05:00,44.96,45.12,44.91,45.05,40100.0,24.1188,24.2046,24.092,24.1671,40100.0
2006-09-26 10:10:00,45.05,45.15,44.87,45.1,61200.0,24.1671,24.2207,24.0705,24.1939,61200.0
2006-09-26 10:15:00,45.1,45.11,44.88,44.88,50600.0,24.1939,24.1992,24.0759,24.0759,50600.0
2006-09-26 10:20:00,44.88,45.02,44.8,45.02,69200.0,24.0759,24.151,24.0329,24.151,69200.0
2006-09-26 10:25:00,45.02,45.28,45.01,45.09,55400.0,24.151,24.2904,24.1456,24.1885,55400.0
2006-09-26 10:30:00,45.1,45.16,45.0,45.01,33400.0,24.1939,24.2261,24.1402,24.1456,33400.0
2006-09-26 10:35:00,45.0,45.0,44.9,44.96,51000.0,24.1402,24.1402,24.0866,24.1188,51000.0
2006-09-26 10:40:00,44.95,45.06,44.92,45.05,24700.0,24.1134,24.1724,24.0973,24.1671,24700.0
2006-09-26 10:45:00,45.04,45.04,44.8,44.8,27800.0,24.1617,24.1617,24.0329,24.0329,27800.0
2006-09-26 10:50:00,44.8,44.95,44.78,44.95,41000.0,24.0329,24.1134,24.0222,24.1134,41000.0
2006-09-26 10:55:00,44.93,45.03,44.9,45.0,53800.0,24.1027,24.1563,24.0866,24.1402,53800.0
2006-09-26 11:00:00,44.99,45.1,44.97,45.06,25800.0,24.1349,24.1939,24.1241,24.1724,25800.0
2006-09-26 11:05:00,45.08,45.1,44.98,45.03,33800.0,24.1831,24.1939,24.1295,24.1563,33800.0
2006-09-26 11:10:00,45.02,45.04,44.95,45.04,14400.0,24.151,24.1617,24.1134,24.1617,14400.0
2006-09-26 11:15:00,45.05,45.1,44.94,45.0,23500.0,24.1671,24.1939,24.108,24.1402,23500.0
2006-09-26 11:20:00,44.96,45.03,44.95,45.0,36600.0,24.1188,24.1563,24.1134,24.1402,36600.0
2006-09-26 11:25:00,45.01,45.03,44.84,44.88,45100.0,24.1456,24.1563,24.0544,24.0759,45100.0
2006-09-26 11:30:00,44.88,44.98,44.86,44.91,30900.0,24.0759,24.1295,24.0651,24.092,30900.0
2006-09-26 11:35:00,44.9,45.0,44.88,44.93,15100.0,24.0866,24.1402,24.0759,24.1027,15100.0
2006-09-26 11:40:00,44.92,44.96,44.87,44.92,26700.0,24.0973,24.1188,24.0705,24.0973,26700.0
2006-09-26 11:45:00,44.9,44.9,44.7,44.78,47100.0,24.0866,24.0866,23.9793,24.0222,47100.0
2006-09-26 11:50:00,44.78,44.88,44.73,44.76,44000.0,24.0222,24.0759,23.9954,24.0115,44000.0
2006-09-26 11:55:00,44.76,44.85,44.74,44.75,40200.0,24.0115,24.0598,24.0008,24.0061,40200.0
2006-09-26 12:00:00,44.75,44.81,44.7,44.76,34300.0,24.0061,24.0383,23.9793,24.0115,34300.0
2006-09-26 12:05:00,44.76,44.83,44.7,44.81,23900.0,24.0115,24.049,23.9793,24.0383,23900.0
2006-09-26 12:10:00,44.78,44.87,44.71,44.85,27900.0,24.0222,24.0705,23.9847,24.0598,27900.0
2006-09-26 12:15:00,44.85,44.97,44.84,44.9,48800.0,24.0598,24.1241,24.0544,24.0866,48800.0
2006-09-26 12:20:00,44.9,44.98,44.88,44.89,32100.0,24.0866,24.1295,24.0759,24.0812,32100.0
2006-09-26 12:25:00,44.9,45.06,44.89,44.93,58500.0,24.0866,24.1724,24.0812,24.1027,58500.0
2006-09-26 12:30:00,44.93,44.95,44.85,44.92,32600.0,24.1027,24.1134,24.0598,24.0973,32600.0
2006-09-26 12:35:00,44.92,44.97,44.84,44.85,21000.0,24.0973,24.1241,24.0544,24.0598,21000.0
2006-09-26 12:40:00,44.85,44.91,44.85,44.89,19400.0,24.0598,24.092,24.0598,24.0812,19400.0
2006-09-26 12:45:00,44.88,44.98,44.79,44.79,56300.0,24.0759,24.1295,24.0276,24.0276,56300.0
2006-09-26 12:50:00,44.79,44.8,44.73,44.76,33600.0,24.0276,24.0329,23.9954,24.0115,33600.0
2006-09-26 12:55:00,44.76,44.94,44.76,44.88,19600.0,24.0115,24.108,24.0115,24.0759,19600.0
2006-09-26 13:00:00,44.86,44.86,44.8,44.84,18200.0,24.0651,24.0651,24.0329,24.0544,18200.0
2006-09-26 13:05:00,44.84,44.86,44.79,44.83,20900.0,24.0544,24.0651,24.0276,24.049,20900.0
2006-09-26 13:10:00,44.84,44.88,44.77,44.84,36100.0,24.0544,24.0759,24.0168,24.0544,36100.0
2006-09-26 13:15:00,44.86,44.95,44.84,44.95,25300.0,24.0651,24.1134,24.0544,24.1134,25300.0
2006-09-26 13:20:00,44.95,45.0,44.9,44.91,15000.0,24.1134,24.1402,24.0866,24.092,15000.0
2006-09-26 13:25:00,44.91,45.1,44.91,45.06,35700.0,24.092,24.1939,24.092,24.1724,35700.0
2006-09-26 13:30:00,45.07,45.12,44.98,44.98,34700.0,24.1778,24.2046,24.1295,24.1295,34700.0
2006-09-26 13:35:00,44.96,45.17,44.94,45.12,44900.0,24.1188,24.2314,24.108,24.2046,44900.0
2006-09-26 13:40:00,45.14,45.22,45.12,45.14,43300.0,24.2153,24.2583,24.2046,24.2153,43300.0
2006-09-26 13:45:00,45.14,45.25,45.14,45.22,20900.0,24.2153,24.2743,24.2153,24.2583,20900.0
2006-09-26 13:50:00,45.23,45.49,45.23,45.45,69900.0,24.2636,24.4031,24.2636,24.3816,69900.0
2006-09-26 13:55:00,45.45,45.52,45.34,45.35,42500.0,24.3816,24.4192,24.3226,24.328,42500.0
2006-09-26 14:00:00,45.35,45.48,45.34,45.37,23900.0,24.328,24.3977,24.3226,24.3387,23900.0
2006-09-26 14:05:00,45.37,45.37,45.1,45.13,53700.0,24.3387,24.3387,24.1939,24.21,53700.0
2006-09-26 14:10:00,45.13,45.36,45.12,45.31,55000.0,24.21,24.3334,24.2046,24.3065,55000.0
2006-09-26 14:15:00,45.31,45.33,45.1,45.15,48100.0,24.3065,24.3173,24.1939,24.2207,48100.0
2006-09-26 14:20:00,45.15,45.39,45.15,45.38,37700.0,24.2207,24.3494,24.2207,24.3441,37700.0
2006-09-26 14:25:00,45.39,45.42,45.24,45.26,38500.0,24.3494,24.3655,24.269,24.2797,38500.0
2006-09-26 14:30:00,45.28,45.52,45.27,45.47,79700.0,24.2904,24.4192,24.2851,24.3924,79700.0
2006-09-26 14:35:00,45.46,45.46,45.3,45.4,55400.0,24.387,24.387,24.3012,24.3548,55400.0
2006-09-26 14:40:00,45.39,45.5,45.34,45.45,37600.0,24.3494,24.4085,24.3226,24.3816,37600.0
2006-09-26 14:45:00,45.46,45.48,45.36,45.43,47100.0,24.387,24.3977,24.3334,24.3709,47100.0
2006-09-26 14:50:00,45.43,45.52,45.39,45.51,26600.0,24.3709,24.4192,24.3494,24.4138,26600.0
2006-09-26 14:55:00,45.52,45.59,45.46,45.48,47200.0,24.4192,24.4567,24.387,24.3977,47200.0
2006-09-26 15:00:00,45.48,45.49,45.35,45.42,56200.0,24.3977,24.4031,24.328,24.3655,56200.0
2006-09-26 15:05:00,45.42,45.49,45.36,45.39,34100.0,24.3655,24.4031,24.3334,24.3494,34100.0
2006-09-26 15:10:00,45.39,45.45,45.33,45.34,26400.0,24.3494,24.3816,24.3173,24.3226,26400.0
2006-09-26 15:15:00,45.36,45.43,45.31,45.35,29100.0,24.3334,24.3709,24.3065,24.328,29100.0
2006-09-26 15:20:00,45.35,45.45,45.27,45.44,41600.0,24.328,24.3816,24.2851,24.3763,41600.0
2006-09-26 15:25:00,45.44,45.44,45.28,45.41,27600.0,24.3763,24.3763,24.2904,24.3602,27600.0
2006-09-26 15:30:00,45.42,45.44,45.31,45.38,78400.0,24.3655,24.3763,24.3065,24.3441,78400.0
2006-09-26 15:35:00,45.38,45.42,45.34,45.4,42200.0,24.3441,24.3655,24.3226,24.3548,42200.0
2006-09-26 15:40:00,45.4,45.43,45.35,45.35,43800.0,24.3548,24.3709,24.328,24.328,43800.0
2006-09-26 15:45:00,45.35,45.43,45.34,45.43,49900.0,24.328,24.3709,24.3226,24.3709,49900.0
2006-09-26 15:50:00,45.41,45.46,45.34,45.46,56100.0,24.3602,24.387,24.3226,24.387,56100.0
2006-09-26 15:55:00,45.46,45.46,45.35,45.43,64000.0,24.387,24.387,24.328,24.3709,64000.0
2006-09-27 09:30:00,45.3,45.7,45.24,45.66,59500.0,24.3012,24.5157,24.269,24.4943,59500.0
2006-09-27 09:35:00,45.64,45.72,45.28,45.38,61600.0,24.4836,24.5265,24.2904,24.3441,61600.0
2006-09-27 09:40:00,45.41,45.64,45.3,45.64,42500.0,24.3602,24.4836,24.3012,24.4836,42500.0
2006-09-27 09:45:00,45.61,45.7,45.33,45.45,48600.0,24.4675,24.5157,24.3173,24.3816,48600.0
2006-09-27 09:50:00,45.44,45.64,45.36,45.52,33800.0,24.3763,24.4836,24.3334,24.4192,33800.0
2006-09-27 09:55:00,45.53,45.55,45.43,45.46,21300.0,24.4245,24.4353,24.3709,24.387,21300.0
2006-09-27 10:00:00,45.46,45.75,45.46,45.6,59800.0,24.387,24.5426,24.387,24.4621,59800.0
2006-09-27 10:05:00,45.6,45.65,45.29,45.33,66700.0,24.4621,24.4889,24.2958,24.3173,66700.0
2006-09-27 10:10:00,45.33,45.34,45.04,45.1,79000.0,24.3173,24.3226,24.1617,24.1939,79000.0
2006-09-27 10:15:00,45.09,45.28,45.04,45.2,125600.0,24.1885,24.2904,24.1617,24.2475,125600.0
2006-09-27 10:20:00,45.18,45.42,45.1,45.34,45100.0,24.2368,24.3655,24.1939,24.3226,45100.0
2006-09-27 10:25:00,45.33,45.33,45.21,45.25,27500.0,24.3173,24.3173,24.2529,24.2743,27500.0
2006-09-27 10:30:00,45.25,45.52,45.25,45.5,63300.0,24.2743,24.4192,24.2743,24.4085,63300.0
2006-09-27 10:35:00,45.5,45.58,45.36,45.42,44300.0,24.4085,24.4514,24.3334,24.3655,44300.0
2006-09-27 10:40:00,45.42,45.43,45.26,45.31,40700.0,24.3655,24.3709,24.2797,24.3065,40700.0
2006-09-27 10:45:00,45.31,45.42,45.27,45.3,23200.0,24.3065,24.3655,24.2851,24.3012,23200.0
2006-09-27 10:50:00,45.3,45.48,45.26,45.47,39000.0,24.3012,24.3977,24.2797,24.3924,39000.0
2006-09-27 10:55:00,45.48,45.63,45.41,45.63,42000.0,24.3977,24.4782,24.3602,24.4782,42000.0
2006-09-27 11:00:00,45.63,45.64,45.41,45.44,34500.0,24.4782,24.4836,24.3602,24.3763,34500.0
2006-09-27 11:05:00,45.41,45.62,45.41,45.57,35100.0,24.3602,24.4728,24.3602,24.446,35100.0
2006-09-27 11:10:00,45.54,45.67,45.44,45.51,57700.0,24.4299,24.4997,24.3763,24.4138,57700.0
2006-09-27 11:15:00,45.5,45.52,45.36,45.42,29600.0,24.4085,24.4192,24.3334,24.3655,29600.0
2006-09-27 11:20:00,45.41,45.47,45.34,45.38,26200.0,24.3602,24.3924,24.3226,24.3441,26200.0
2006-09-27 11:25:00,45.38,45.55,45.28,45.38,48300.0,24.3441,24.4353,24.2904,24.3441,48300.0
2006-09-27 11:30:00,45.37,45.5,45.37,45.41,33900.0,24.3387,24.4085,24.3387,24.3602,33900.0
2006-09-27 11:35:00,45.4,45.56,45.4,45.5,45700.0,24.3548,24.4406,24.3548,24.4085,45700.0
2006-09-27 11:40:00,45.49,45.52,45.41,45.44,16800.0,24.4031,24.4192,24.3602,24.3763,16800.0
2006-09-27 11:45:00,45.43,45.5,45.38,45.43,52800.0,24.3709,24.4085,24.3441,24.3709,52800.0
2006-09-27 11:50:00,45.43,45.44,45.32,45.33,18900.0,24.3709,24.3763,24.3119,24.3173,18900.0
2006-09-27 11:55:00,45.35,45.42,45.33,45.34,14700.0,24.328,24.3655,24.3173,24.3226,14700.0
2006-09-27 12:00:00,45.35,45.37,45.25,45.28,31200.0,24.328,24.3387,24.2743,24.2904,31200.0
2006-09-27 12:05:00,45.27,45.34,45.18,45.19,31500.0,24.2851,24.3226,24.2368,24.2422,31500.0
2006-09-27 12:10:00,45.18,45.24,45.12,45.15,44400.0,24.2368,24.269,24.2046,24.2207,44400.0
2006-09-27 12:15:00,45.15,45.2,45.13,45.2,16100.0,24.2207,24.2475,24.21,24.2475,16100.0
2006-09-27 12:20:00,45.19,45.19,45.14,45.17,18200.0,24.2422,24.2422,24.2153,24.2314,18200.0
2006-09-27 12:25:00,45.18,45.18,45.01,45.06,36400.0,24.2368,24.2368,24.1456,24.1724,36400.0
2006-09-27 12:30:00,45.07,45.14,45.03,45.04,29100.0,24.1778,24.2153,24.1563,24.1617,29100.0
2006-09-27 12:35:00,45.04,45.06,44.93,45.02,40900.0,24.1617,24.1724,24.1027,24.151,40900.0
2006-09-27 12:40:00,45.02,45.08,45.01,45.02,16900.0,24.151,24.1831,24.1456,24.151,16900.0
2006-09-27 12:45:00,45.03,45.05,44.97,44.99,23600.0,24.1563,24.1671,24.1241,24.1349,23600.0
2006-09-27 12:50:00,45.0,45.08,44.99,44.99,22700.0,24.1402,24.1831,24.1349,24.1349,22700.0
2006-09-27 12:55:00,44.98,45.01,44.98,45.01,10200.0,24.1295,24.1456,24.1295,24.1456,10200.0
2006-09-27 13:00:00,45.03,45.12,45.03,45.08,36200.0,24.1563,24.2046,24.1563,24.1831,36200.0
2006-09-27 13:05:00,45.08,45.08,45.01,45.06,15000.0,24.1831,24.1831,24.1456,24.1724,15000.0
2006-09-27 13:10:00,45.06,45.1,44.94,45.02,18500.0,24.1724,24.1939,24.108,24.151,18500.0
2006-09-27 13:15:00,44.99,45.06,44.94,45.02,12500.0,24.1349,24.1724,24.108,24.151,12500.0
2006-09-27 13:20:00,45.02,45.02,44.86,44.86,34400.0,24.151,24.151,24.0651,24.0651,34400.0
2006-09-27 13:25:00,44.85,44.88,44.8,44.82,31600.0,24.0598,24.0759,24.0329,24.0437,31600.0
2006-09-27 13:30:00,44.82,44.82,44.71,44.78,52000.0,24.0437,24.0437,23.9847,24.0222,52000.0
2006-09-27 13:35:00,44.77,44.77,44.69,44.74,23400.0,24.0168,24.0168,23.9739,24.0008,23400.0
2006-09-27 13:40:00,44.74,44.77,44.69,44.74,21000.0,24.0008,24.0168,23.9739,24.0008,21000.0
2006-09-27 13:45:00,44.73,44.8,44.7,44.76,32500.0,23.9954,24.0329,23.9793,24.0115,32500.0
2006-09-27 13:50:00,44.75,44.79,44.72,44.79,12500.0,24.0061,24.0276,23.99,24.0276,12500.0
2006-09-27 13:55:00,44.79,44.84,44.75,44.83,24500.0,24.0276,24.0544,24.0061,24.049,24500.0
2006-09-27 14:00:00,44.83,44.85,44.7,44.7,22000.0,24.049,24.0598,23.9793,23.9793,22000.0
2006-09-27 14:05:00,44.71,44.88,44.7,44.86,20600.0,23.9847,24.0759,23.9793,24.0651,20600.0
2006-09-27 14:10:00,44.86,44.88,44.73,44.82,20800.0,24.0651,24.0759,23.9954,24.0437,20800.0
2006-09-27 14:15:00,44.8,44.8,44.55,44.58,66600.0,24.0329,24.0329,23.8988,23.9149,66600.0
2006-09-27 14:20:00,44.57,44.57,44.5,44.51,65700.0,23.9096,23.9096,23.872,23.8774,65700.0
2006-09-27 14:25:00,44.51,44.55,44.47,44.49,43900.0,23.8774,23.8988,23.8559,23.8666,43900.0
2006-09-27 14:30:00,44.49,44.49,44.41,44.45,46000.0,23.8666,23.8666,23.8237,23.8452,46000.0
2006-09-27 14:35:00,44.46,44.54,44.43,44.52,40400.0,23.8505,23.8935,23.8345,23.8827,40400.0
2006-09-27 14:40:00,44.52,44.54,44.42,44.42,30700.0,23.8827,23.8935,23.8291,23.8291,30700.0
2006-09-27 14:45:00,44.42,44.42,44.29,44.37,44800.0,23.8291,23.8291,23.7594,23.8023,44800.0
2006-09-27 14:50:00,44.37,44.41,44.33,44.4,39800.0,23.8023,23.8237,23.7808,23.8184,39800.0
2006-09-27 14:55:00,44.4,44.56,44.36,44.56,61500.0,23.8184,23.9042,23.7969,23.9042,61500.0
2006-09-27 15:00:00,44.56,44.57,44.51,44.56,46500.0,23.9042,23.9096,23.8774,23.9042,46500.0
2006-09-27 15:05:00,44.56,44.58,44.38,44.38,38800.0,23.9042,23.9149,23.8076,23.8076,38800.0
2006-09-27 15:10:00,44.39,44.47,44.37,44.47,27400.0,23.813,23.8559,23.8023,23.8559,27400.0
2006-09-27 15:15:00,44.47,44.52,44.42,44.43,27600.0,23.8559,23.8827,23.8291,23.8345,27600.0
2006-09-27 15:20:00,44.42,44.5,44.37,44.44,33500.0,23.8291,23.872,23.8023,23.8398,33500.0
2006-09-27 15:25:00,44.45,44.45,44.39,44.44,21600.0,23.8452,23.8452,23.813,23.8398,21600.0
2006-09-27 15:30:00,44.43,44.57,44.42,44.53,62900.0,23.8345,23.9096,23.8291,23.8881,62900.0
2006-09-27 15:35:00,44.55,44.6,44.5,44.57,28000.0,23.8988,23.9257,23.872,23.9096,28000.0
2006-09-27 15:40:00,44.56,44.57,44.51,44.54,27200.0,23.9042,23.9096,23.8774,23.8935,27200.0
2006-09-27 15:45:00,44.55,44.56,44.48,44.49,40500.0,23.8988,23.9042,23.8613,23.8666,40500.0
2006-09-27 15:50:00,44.49,44.57,44.48,44.54,41200.0,23.8666,23.9096,23.8613,23.8935,41200.0
2006-09-27 15:55:00,44.54,44.56,44.48,44.53,93800.0,23.8935,23.9042,23.8613,23.8881,93800.0
2006-09-28 09:30:00,44.28,44.75,44.23,44.7,89700.0,23.754,24.0061,23.7272,23.9793,89700.0
2006-09-28 09:35:00,44.69,44.69,44.34,44.34,56600.0,23.9739,23.9739,23.7862,23.7862,56600.0
2006-09-28 09:40:00,44.37,44.39,44.09,44.09,83700.0,23.8023,23.813,23.6521,23.6521,83700.0
2006-09-28 09:45:00,44.1,44.25,44.04,44.15,73600.0,23.6574,23.7379,23.6252,23.6842,73600.0
2006-09-28 09:50:00,44.12,44.34,44.05,44.34,67300.0,23.6682,23.7862,23.6306,23.7862,67300.0
2006-09-28 09:55:00,44.34,44.35,44.2,44.22,59200.0,23.7862,23.7915,23.7111,23.7218,59200.0
2006-09-28 10:00:00,44.21,44.45,44.17,44.42,71800.0,23.7164,23.8452,23.695,23.8291,71800.0
2006-09-28 10:05:00,44.41,44.43,44.17,44.2,42800.0,23.8237,23.8345,23.695,23.7111,42800.0
2006-09-28 10:10:00,44.18,44.23,44.05,44.11,118900.0,23.7003,23.7272,23.6306,23.6628,118900.0
2006-09-28 10:15:00,44.1,44.23,44.1,44.16,29900.0,23.6574,23.7272,23.6574,23.6896,29900.0
2006-09-28 10:20:00,44.16,44.25,44.05,44.18,54700.0,23.6896,23.7379,23.6306,23.7003,54700.0
2006-09-28 10:25:00,44.18,44.23,43.87,43.96,116800.0,23.7003,23.7272,23.534,23.5823,116800.0
2006-09-28 10:30:00,43.97,44.06,43.94,44.03,31400.0,23.5877,23.636,23.5716,23.6199,31400.0
2006-09-28 10:35:00,44.04,44.07,43.93,43.97,50800.0,23.6252,23.6413,23.5662,23.5877,50800.0
2006-09-28 10:40:00,43.97,43.98,43.88,43.93,61800.0,23.5877,23.5931,23.5394,23.5662,61800.0
2006-09-28 10:45:00,43.95,43.99,43.88,43.9,47800.0,23.577,23.5984,23.5394,23.5501,47800.0
2006-09-28 10:50:00,43.89,43.99,43.88,43.98,39500.0,23.5448,23.5984,23.5394,23.5931,39500.0
2006-09-28 10:55:00,43.98,44.07,43.94,43.95,39000.0,23.5931,23.6413,23.5716,23.577,39000.0
2006-09-28 11:00:00,43.94,44.04,43.91,44.04,27000.0,23.5716,23.6252,23.5555,23.6252,27000.0
2006-09-28 11:05:00,44.03,44.07,44.01,44.04,29100.0,23.6199,23.6413,23.6091,23.6252,29100.0
2006-09-28 11:10:00,44.03,44.12,44.01,44.09,25300.0,23.6199,23.6682,23.6091,23.6521,25300.0
2006-09-28 11:15:00,44.11,44.14,44.06,44.09,30200.0,23.6628,23.6789,23.636,23.6521,30200.0
2006-09-28 11:20:00,44.1,44.21,44.1,44.21,25900.0,23.6574,23.7164,23.6574,23.7164,25900.0
2006-09-28 11:25:00,44.2,44.21,44.11,44.2,15500.0,23.7111,23.7164,23.6628,23.7111,15500.0
2006-09-28 11:30:00,44.19,44.24,44.18,44.22,18400.0,23.7057,23.7325,23.7003,23.7218,18400.0
2006-09-28 11:35:00,44.23,44.24,44.2,44.22,13700.0,23.7272,23.7325,23.7111,23.7218,13700.0
2006-09-28 11:40:00,44.22,44.22,44.09,44.1,25300.0,23.7218,23.7218,23.6521,23.6574,25300.0
2006-09-28 11:45:00,44.11,44.13,44.01,44.07,36100.0,23.6628,23.6735,23.6091,23.6413,36100.0
2006-09-28 11:50:00,44.07,44.14,44.0,44.1,21700.0,23.6413,23.6789,23.6038,23.6574,21700.0
2006-09-28 11:55:00,44.12,44.14,44.04,44.07,12600.0,23.6682,23.6789,23.6252,23.6413,12600.0
2006-09-28 12:00:00,44.06,44.06,43.92,44.01,40500.0,23.636,23.636,23.5609,23.6091,40500.0
2006-09-28 12:05:00,44.0,44.01,43.92,43.98,39100.0,23.6038,23.6091,23.5609,23.5931,39100.0
2006-09-28 12:10:00,43.99,44.09,43.98,44.05,17700.0,23.5984,23.6521,23.5931,23.6306,17700.0
2006-09-28 12:15:00,44.06,44.06,43.96,43.97,28900.0,23.636,23.636,23.5823,23.5877,28900.0
2006-09-28 12:20:00,43.97,43.97,43.89,43.93,20600.0,23.5877,23.5877,23.5448,23.5662,20600.0
2006-09-28 12:25:00,43.93,43.94,43.91,43.92,20000.0,23.5662,23.5716,23.5555,23.5609,20000.0
2006-09-28 12:30:00,43.91,44.04,43.91,44.01,23500.0,23.5555,23.6252,23.5555,23.6091,23500.0
2006-09-28 12:35:00,44.0,44.02,43.98,44.01,13000.0,23.6038,23.6145,23.5931,23.6091,13000.0
2006-09-28 12:40:00,44.01,44.01,43.94,43.97,9700.0,23.6091,23.6091,23.5716,23.5877,9700.0
2006-09-28 12:45:00,43.97,44.01,43.97,44.0,13400.0,23.5877,23.6091,23.5877,23.6038,13400.0
2006-09-28 12:50:00,43.99,44.1,43.99,44.07,26000.0,23.5984,23.6574,23.5984,23.6413,26000.0
2006-09-28 12:55:00,44.08,44.08,44.06,44.07,13800.0,23.6467,23.6467,23.636,23.6413,13800.0
2006-09-28 13:00:00,44.07,44.1,44.06,44.08,10300.0,23.6413,23.6574,23.636,23.6467,10300.0
2006-09-28 13:05:00,44.09,44.13,44.04,44.08,12100.0,23.6521,23.6735,23.6252,23.6467,12100.0
2006-09-28 13:10:00,44.08,44.12,44.08,44.11,8200.0,23.6467,23.6682,23.6467,23.6628,8200.0
2006-09-28 13:15:00,44.12,44.26,44.11,44.26,23100.0,23.6682,23.7433,23.6628,23.7433,23100.0
2006-09-28 13:20:00,44.26,44.44,44.25,44.44,78500.0,23.7433,23.8398,23.7379,23.8398,78500.0
2006-09-28 13:25:00,44.45,44.63,44.4,44.47,93700.0,23.8452,23.9417,23.8184,23.8559,93700.0
2006-09-28 13:30:00,44.48,44.57,44.45,44.53,39700.0,23.8613,23.9096,23.8452,23.8881,39700.0
2006-09-28 13:35:00,44.52,44.52,44.44,44.45,22300.0,23.8827,23.8827,23.8398,23.8452,22300.0
2006-09-28 13:40:00,44.45,44.51,44.44,44.51,25300.0,23.8452,23.8774,23.8398,23.8774,25300.0
2006-09-28 13:45:00,44.51,44.56,44.51,44.54,25200.0,23.8774,23.9042,23.8774,23.8935,25200.0
2006-09-28 13:50:00,44.54,44.64,44.54,44.63,17100.0,23.8935,23.9471,23.8935,23.9417,17100.0
2006-09-28 13:55:00,44.63,44.63,44.48,44.54,21100.0,23.9417,23.9417,23.8613,23.8935,21100.0
2006-09-28 14:00:00,44.55,44.55,44.47,44.5,11300.0,23.8988,23.8988,23.8559,23.872,11300.0
2006-09-28 14:05:00,44.5,44.5,44.48,44.5,6700.0,23.872,23.872,23.8613,23.872,6700.0
2006-09-28 14:10:00,44.5,44.59,44.5,44.52,24800.0,23.872,23.9203,23.872,23.8827,24800.0
2006-09-28 14:15:00,44.52,44.6,44.5,44.57,20800.0,23.8827,23.9257,23.872,23.9096,20800.0
2006-09-28 14:20:00,44.56,44.56,44.48,44.5,22600.0,23.9042,23.9042,23.8613,23.872,22600.0
2006-09-28 14:25:00,44.5,44.59,44.5,44.55,16900.0,23.872,23.9203,23.872,23.8988,16900.0
2006-09-28 14:30:00,44.55,44.56,44.46,44.54,14200.0,23.8988,23.9042,23.8505,23.8935,14200.0
2006-09-28 14:35:00,44.54,44.58,44.51,44.55,8400.0,23.8935,23.9149,23.8774,23.8988,8400.0
2006-09-28 14:40:00,44.56,44.67,44.56,44.63,19700.0,23.9042,23.9632,23.9042,23.9417,19700.0
2006-09-28 14:45:00,44.64,44.66,44.55,44.57,14200.0,23.9471,23.9578,23.8988,23.9096,14200.0
2006-09-28 14:50:00,44.57,44.58,44.51,44.53,21400.0,23.9096,23.9149,23.8774,23.8881,21400.0
2006-09-28 14:55:00,44.53,44.53,44.41,44.42,31700.0,23.8881,23.8881,23.8237,23.8291,31700.0
2006-09-28 15:00:00,44.41,44.44,44.4,44.41,21800.0,23.8237,23.8398,23.8184,23.8237,21800.0
2006-09-28 15:05:00,44.42,44.42,44.28,44.34,35600.0,23.8291,23.8291,23.754,23.7862,35600.0
2006-09-28 15:10:00,44.34,44.41,44.33,44.41,31400.0,23.7862,23.8237,23.7808,23.8237,31400.0
2006-09-28 15:15:00,44.41,44.44,44.38,44.4,13700.0,23.8237,23.8398,23.8076,23.8184,13700.0
2006-09-28 15:20:00,44.4,44.58,44.4,44.55,33100.0,23.8184,23.9149,23.8184,23.8988,33100.0
2006-09-28 15:25:00,44.56,44.59,44.53,44.56,29400.0,23.9042,23.9203,23.8881,23.9042,29400.0
2006-09-28 15:30:00,44.56,44.59,44.54,44.57,19100.0,23.9042,23.9203,23.8935,23.9096,19100.0
2006-09-28 15:35:00,44.6,44.63,44.57,44.59,21200.0,23.9257,23.9417,23.9096,23.9203,21200.0
2006-09-28 15:40:00,44.58,44.7,44.58,44.68,41700.0,23.9149,23.9793,23.9149,23.9686,41700.0
2006-09-28 15:45:00,44.68,44.75,44.66,44.68,52100.0,23.9686,24.0061,23.9578,23.9686,52100.0
2006-09-28 15:50:00,44.67,44.67,44.61,44.65,41900.0,23.9632,23.9632,23.931,23.9525,41900.0
2006-09-28 15:55:00,44.65,44.75,44.64,44.75,85900.0,23.9525,24.0061,23.9471,24.0061,85900.0
2006-09-29 09:30:00,44.67,44.68,44.06,44.21,90000.0,23.9632,23.9686,23.636,23.7164,90000.0
2006-09-29 09:35:00,44.21,44.24,44.03,44.23,43400.0,23.7164,23.7325,23.6199,23.7272,43400.0
2006-09-29 09:40:00,44.22,44.24,43.98,44.07,64100.0,23.7218,23.7325,23.5931,23.6413,64100.0
2006-09-29 09:45:00,44.06,44.1,44.0,44.02,27600.0,23.636,23.6574,23.6038,23.6145,27600.0
2006-09-29 09:50:00,44.01,44.21,44.01,44.13,43900.0,23.6091,23.7164,23.6091,23.6735,43900.0
2006-09-29 09:55:00,44.12,44.32,44.02,44.08,45600.0,23.6682,23.7754,23.6145,23.6467,45600.0
2006-09-29 10:00:00,44.11,44.37,44.1,44.33,66900.0,23.6628,23.8023,23.6574,23.7808,66900.0
2006-09-29 10:05:00,44.36,44.41,44.22,44.24,40100.0,23.7969,23.8237,23.7218,23.7325,40100.0
2006-09-29 10:10:00,44.23,44.55,44.17,44.52,44300.0,23.7272,23.8988,23.695,23.8827,44300.0
2006-09-29 10:15:00,44.52,44.55,44.46,44.53,43000.0,23.8827,23.8988,23.8505,23.8881,43000.0
2006-09-29 10:20:00,44.55,44.56,44.31,44.34,56900.0,23.8988,23.9042,23.7701,23.7862,56900.0
2006-09-29 10:25:00,44.32,44.43,44.3,44.36,36100.0,23.7754,23.8345,23.7647,23.7969,36100.0
2006-09-29 10:30:00,44.34,44.46,44.33,44.39,35800.0,23.7862,23.8505,23.7808,23.813,35800.0
2006-09-29 10:35:00,44.4,44.44,44.34,44.38,17900.0,23.8184,23.8398,23.7862,23.8076,17900.0
2006-09-29 10:40:00,44.4,44.54,44.37,44.5,30900.0,23.8184,23.8935,23.8023,23.872,30900.0
2006-09-29 10:45:00,44.51,44.55,44.44,44.44,13900.0,23.8774,23.8988,23.8398,23.8398,13900.0
2006-09-29 10:50:00,44.44,44.5,44.38,44.49,25300.0,23.8398,23.872,23.8076,23.8666,25300.0
2006-09-29 10:55:00,44.5,44.54,44.46,44.51,14300.0,23.872,23.8935,23.8505,23.8774,14300.0
2006-09-29 11:00:00,44.53,44.62,44.5,44.55,42800.0,23.8881,23.9364,23.872,23.8988,42800.0
2006-09-29 11:05:00,44.55,44.6,44.52,44.6,13600.0,23.8988,23.9257,23.8827,23.9257,13600.0
2006-09-29 11:10:00,44.61,44.69,44.56,44.62,27300.0,23.931,23.9739,23.9042,23.9364,27300.0
2006-09-29 11:15:00,44.65,44.67,44.56,44.61,21900.0,23.9525,23.9632,23.9042,23.931,21900.0
2006-09-29 11:20:00,44.6,44.6,44.42,44.44,42700.0,23.9257,23.9257,23.8291,23.8398,42700.0
2006-09-29 11:25:00,44.44,44.51,44.37,44.49,22500.0,23.8398,23.8774,23.8023,23.8666,22500.0
2006-09-29 11:30:00,44.5,44.53,44.46,44.51,20500.0,23.872,23.8881,23.8505,23.8774,20500.0
2006-09-29 11:35:00,44.51,44.53,44.48,44.49,40800.0,23.8774,23.8881,23.8613,23.8666,40800.0
2006-09-29 11:40:00,44.51,44.51,44.47,44.5,26400.0,23.8774,23.8774,23.8559,23.872,26400.0
2006-09-29 11:45:00,44.51,44.6,44.49,44.56,19500.0,23.8774,23.9257,23.8666,23.9042,19500.0
2006-09-29 11:50:00,44.58,44.59,44.53,44.54,7600.0,23.9149,23.9203,23.8881,23.8935,7600.0
2006-09-29 11:55:00,44.55,44.6,44.54,44.6,12800.0,23.8988,23.9257,23.8935,23.9257,12800.0
2006-09-29 12:00:00,44.59,44.59,44.52,44.57,7900.0,23.9203,23.9203,23.8827,23.9096,7900.0
2006-09-29 12:05:00,44.54,44.57,44.5,44.51,44400.0,23.8935,23.9096,23.872,23.8774,44400.0
2006-09-29 12:10:00,44.51,44.59,44.49,44.57,157600.0,23.8774,23.9203,23.8666,23.9096,157600.0
2006-09-29 12:15:00,44.56,44.58,44.53,44.54,16600.0,23.9042,23.9149,23.8881,23.8935,16600.0
2006-09-29 12:20:00,44.54,44.55,44.52,44.55,6900.0,23.8935,23.8988,23.8827,23.8988,6900.0
2006-09-29 12:25:00,44.55,44.64,44.55,44.62,10600.0,23.8988,23.9471,23.8988,23.9364,10600.0
2006-09-29 12:30:00,44.61,44.65,44.59,44.64,18400.0,23.931,23.9525,23.9203,23.9471,18400.0
2006-09-29 12:35:00,44.64,44.64,44.61,44.62,12000.0,23.9471,23.9471,23.931,23.9364,12000.0
2006-09-29 12:40:00,44.6,44.6,44.57,44.58,9600.0,23.9257,23.9257,23.9096,23.9149,9600.0
2006-09-29 12:45:00,44.58,44.66,44.58,44.63,12100.0,23.9149,23.9578,23.9149,23.9417,12100.0
2006-09-29 12:50:00,44.64,44.69,44.64,44.68,15600.0,23.9471,23.9739,23.9471,23.9686,15600.0
2006-09-29 12:55:00,44.68,44.7,44.67,44.7,10400.0,23.9686,23.9793,23.9632,23.9793,10400.0
2006-09-29 13:00:00,44.7,44.75,44.67,44.71,19200.0,23.9793,24.0061,23.9632,23.9847,19200.0
2006-09-29 13:05:00,44.72,44.75,44.7,44.73,17000.0,23.99,24.0061,23.9793,23.9954,17000.0
2006-09-29 13:10:00,44.73,44.75,44.69,44.72,12100.0,23.9954,24.0061,23.9739,23.99,12100.0
2006-09-29 13:15:00,44.72,44.8,44.72,44.8,15000.0,23.99,24.0329,23.99,24.0329,15000.0
2006-09-29 13:20:00,44.8,44.86,44.61,44.61,55400.0,24.0329,24.0651,23.931,23.931,55400.0
2006-09-29 13:25:00,44.61,44.67,44.61,44.63,27800.0,23.931,23.9632,23.931,23.9417,27800.0
2006-09-29 13:30:00,44.62,44.69,44.62,44.63,15800.0,23.9364,23.9739,23.9364,23.9417,15800.0
2006-09-29 13:35:00,44.64,44.68,44.59,44.59,30300.0,23.9471,23.9686,23.9203,23.9203,30300.0
2006-09-29 13:40:00,44.6,44.63,44.55,44.6,16500.0,23.9257,23.9417,23.8988,23.9257,16500.0
2006-09-29 13:45:00,44.59,44.64,44.59,44.62,10600.0,23.9203,23.9471,23.9203,23.9364,10600.0
2006-09-29 13:50:00,44.63,44.65,44.6,44.65,14500.0,23.9417,23.9525,23.9257,23.9525,14500.0
2006-09-29 13:55:00,44.64,44.66,44.58,44.59,19900.0,23.9471,23.9578,23.9149,23.9203,19900.0
2006-09-29 14:00:00,44.6,44.63,44.59,44.59,13700.0,23.9257,23.9417,23.9203,23.9203,13700.0
2006-09-29 14:05:00,44.59,44.6,44.53,44.55,31900.0,23.9203,23.9257,23.8881,23.8988,31900.0
2006-09-29 14:10:00,44.54,44.56,44.53,44.53,17100.0,23.8935,23.9042,23.8881,23.8881,17100.0
2006-09-29 14:15:00,44.52,44.55,44.51,44.54,10100.0,23.8827,23.8988,23.8774,23.8935,10100.0
2006-09-29 14:20:00,44.55,44.58,44.55,44.55,15600.0,23.8988,23.9149,23.8988,23.8988,15600.0
2006-09-29 14:25:00,44.54,44.55,44.51,44.54,16800.0,23.8935,23.8988,23.8774,23.8935,16800.0
2006-09-29 14:30:00,44.54,44.56,44.51,44.51,5700.0,23.8935,23.9042,23.8774,23.8774,5700.0
2006-09-29 14:35:00,44.51,44.55,44.51,44.53,7700.0,23.8774,23.8988,23.8774,23.8881,7700.0
2006-09-29 14:40:00,44.52,44.55,44.52,44.55,14700.0,23.8827,23.8988,23.8827,23.8988,14700.0
2006-09-29 14:45:00,44.55,44.56,44.54,44.54,15000.0,23.8988,23.9042,23.8935,23.8935,15000.0
2006-09-29 14:50:00,44.55,44.56,44.51,44.52,31900.0,23.8988,23.9042,23.8774,23.8827,31900.0
2006-09-29 14:55:00,44.53,44.6,44.5,44.6,37900.0,23.8881,23.9257,23.872,23.9257,37900.0
2006-09-29 15:00:00,44.59,44.59,44.54,44.55,28900.0,23.9203,23.9203,23.8935,23.8988,28900.0
2006-09-29 15:05:00,44.56,44.57,44.52,44.55,37000.0,23.9042,23.9096,23.8827,23.8988,37000.0
2006-09-29 15:10:00,44.54,44.57,44.51,44.52,23900.0,23.8935,23.9096,23.8774,23.8827,23900.0
2006-09-29 15:15:00,44.52,44.66,44.52,44.64,46000.0,23.8827,23.9578,23.8827,23.9471,46000.0
2006-09-29 15:20:00,44.64,44.68,44.6,44.61,32600.0,23.9471,23.9686,23.9257,23.931,32600.0
2006-09-29 15:25:00,44.6,44.66,44.6,44.66,66600.0,23.9257,23.9578,23.9257,23.9578,66600.0
2006-09-29 15:30:00,44.66,44.67,44.61,44.61,40000.0,23.9578,23.9632,23.931,23.931,40000.0
2006-09-29 15:35:00,44.62,44.62,44.53,44.6,139400.0,23.9364,23.9364,23.8881,23.9257,139400.0
2006-09-29 15:40:00,44.59,44.6,44.43,44.46,92700.0,23.9203,23.9257,23.8345,23.8505,92700.0
2006-09-29 15:45:00,44.47,44.5,44.41,44.49,45200.0,23.8559,23.872,23.8237,23.8666,45200.0
2006-09-29 15:50:00,44.49,44.49,44.44,44.46,72300.0,23.8666,23.8666,23.8398,23.8505,72300.0
2006-09-29 15:55:00,44.45,44.5,44.44,44.44,114300.0,23.8452,23.872,23.8398,23.8398,114300.0
2006-10-02 09:30:00,44.61,44.92,44.45,44.48,107800.0,23.931,24.0973,23.8452,23.8613,107800.0
2006-10-02 09:35:00,44.47,44.62,44.45,44.52,35800.0,23.8559,23.9364,23.8452,23.8827,35800.0
2006-10-02 09:40:00,44.51,44.7,44.46,44.66,33200.0,23.8774,23.9793,23.8505,23.9578,33200.0
2006-10-02 09:45:00,44.66,44.77,44.66,44.71,28900.0,23.9578,24.0168,23.9578,23.9847,28900.0
2006-10-02 09:50:00,44.72,44.73,44.63,44.67,34800.0,23.99,23.9954,23.9417,23.9632,34800.0
2006-10-02 09:55:00,44.67,44.81,44.67,44.77,27300.0,23.9632,24.0383,23.9632,24.0168,27300.0
2006-10-02 10:00:00,44.77,44.9,44.66,44.89,54600.0,24.0168,24.0866,23.9578,24.0812,54600.0
2006-10-02 10:05:00,44.9,44.96,44.82,44.83,36500.0,24.0866,24.1188,24.0437,24.049,36500.0
2006-10-02 10:10:00,44.82,44.86,44.71,44.74,33100.0,24.0437,24.0651,23.9847,24.0008,33100.0
2006-10-02 10:15:00,44.73,44.8,44.67,44.73,31500.0,23.9954,24.0329,23.9632,23.9954,31500.0
2006-10-02 10:20:00,44.72,44.73,44.53,44.53,28400.0,23.99,23.9954,23.8881,23.8881,28400.0
2006-10-02 10:25:00,44.53,44.62,44.53,44.61,16100.0,23.8881,23.9364,23.8881,23.931,16100.0
2006-10-02 10:30:00,44.61,44.61,44.46,44.51,23700.0,23.931,23.931,23.8505,23.8774,23700.0
2006-10-02 10:35:00,44.49,44.58,44.43,44.49,36600.0,23.8666,23.9149,23.8345,23.8666,36600.0
2006-10-02 10:40:00,44.47,44.55,44.42,44.44,22500.0,23.8559,23.8988,23.8291,23.8398,22500.0
2006-10-02 10:45:00,44.43,44.68,44.43,44.58,48500.0,23.8345,23.9686,23.8345,23.9149,48500.0
2006-10-02 10:50:00,44.59,44.66,44.49,44.62,36800.0,23.9203,23.9578,23.8666,23.9364,36800.0
2006-10-02 10:55:00,44.64,44.82,44.64,44.74,48200.0,23.9471,24.0437,23.9471,24.0008,48200.0
2006-10-02 11:00:00,44.73,44.82,44.68,44.78,34900.0,23.9954,24.0437,23.9686,24.0222,34900.0
2006-10-02 11:05:00,44.79,44.79,44.7,44.76,26600.0,24.0276,24.0276,23.9793,24.0115,26600.0
2006-10-02 11:10:00,44.74,44.79,44.74,44.77,9600.0,24.0008,24.0276,24.0008,24.0168,9600.0
2006-10-02 11:15:00,44.78,44.83,44.72,44.81,22900.0,24.0222,24.049,23.99,24.0383,22900.0
2006-10-02 11:20:00,44.8,44.81,44.76,44.79,14400.0,24.0329,24.0383,24.0115,24.0276,14400.0
2006-10-02 11:25:00,44.81,44.9,44.81,44.84,34600.0,24.0383,24.0866,24.0383,24.0544,34600.0
2006-10-02 11:30:00,44.88,44.99,44.88,44.88,36300.0,24.0759,24.1349,24.0759,24.0759,36300.0
2006-10-02 11:35:00,44.9,45.01,44.87,44.94,18500.0,24.0866,24.1456,24.0705,24.108,18500.0
2006-10-02 11:40:00,44.94,45.02,44.92,44.97,29100.0,24.108,24.151,24.0973,24.1241,29100.0
2006-10-02 11:45:00,44.97,45.07,44.95,45.01,26900.0,24.1241,24.1778,24.1134,24.1456,26900.0
2006-10-02 11:50:00,45.01,45.1,45.01,45.09,17000.0,24.1456,24.1939,24.1456,24.1885,17000.0
2006-10-02 11:55:00,45.09,45.11,44.98,45.01,22200.0,24.1885,24.1992,24.1295,24.1456,22200.0
2006-10-02 12:00:00,45.0,45.07,45.0,45.07,9700.0,24.1402,24.1778,24.1402,24.1778,9700.0
2006-10-02 12:05:00,45.06,45.07,45.02,45.03,14300.0,24.1724,24.1778,24.151,24.1563,14300.0
2006-10-02 12:10:00,45.05,45.1,45.04,45.09,12600.0,24.1671,24.1939,24.1617,24.1885,12600.0
2006-10-02 12:15:00,45.07,45.12,45.07,45.09,17700.0,24.1778,24.2046,24.1778,24.1885,17700.0
2006-10-02 12:20:00,45.08,45.13,45.04,45.06,26100.0,24.1831,24.21,24.1617,24.1724,26100.0
2006-10-02 12:25:00,45.08,45.08,45.05,45.06,4400.0,24.1831,24.1831,24.1671,24.1724,4400.0
2006-10-02 12:30:00,45.07,45.07,45.02,45.03,12500.0,24.1778,24.1778,24.151,24.1563,12500.0
2006-10-02 12:35:00,45.03,45.05,45.02,45.02,9000.0,24.1563,24.1671,24.151,24.151,9000.0
2006-10-02 12:40:00,45.03,45.12,45.03,45.08,12900.0,24.1563,24.2046,24.1563,24.1831,12900.0
2006-10-02 12:45:00,45.08,45.14,45.08,45.12,8900.0,24.1831,24.2153,24.1831,24.2046,8900.0
2006-10-02 12:50:00,45.11,45.14,45.1,45.13,5300.0,24.1992,24.2153,24.1939,24.21,5300.0
2006-10-02 12:55:00,45.14,45.14,44.91,44.91,20400.0,24.2153,24.2153,24.092,24.092,20400.0
2006-10-02 13:00:00,44.93,44.95,44.91,44.92,12500.0,24.1027,24.1134,24.092,24.0973,12500.0
2006-10-02 13:05:00,44.92,44.93,44.89,44.93,22100.0,24.0973,24.1027,24.0812,24.1027,22100.0
2006-10-02 13:10:00,44.92,44.94,44.9,44.9,6200.0,24.0973,24.108,24.0866,24.0866,6200.0
2006-10-02 13:15:00,44.89,44.89,44.87,44.88,11100.0,24.0812,24.0812,24.0705,24.0759,11100.0
2006-10-02 13:20:00,44.88,44.88,44.82,44.83,9600.0,24.0759,24.0759,24.0437,24.049,9600.0
2006-10-02 13:25:00,44.83,44.85,44.82,44.83,7000.0,24.049,24.0598,24.0437,24.049,7000.0
2006-10-02 13:30:00,44.84,44.89,44.83,44.88,11900.0,24.0544,24.0812,24.049,24.0759,11900.0
2006-10-02 13:35:00,44.88,44.89,44.76,44.76,18600.0,24.0759,24.0812,24.0115,24.0115,18600.0
2006-10-02 13:40:00,44.76,44.76,44.58,44.62,45000.0,24.0115,24.0115,23.9149,23.9364,45000.0
2006-10-02 13:45:00,44.61,44.65,44.41,44.41,70500.0,23.931,23.9525,23.8237,23.8237,70500.0
2006-10-02 13:50:00,44.41,44.46,44.34,44.34,69000.0,23.8237,23.8505,23.7862,23.7862,69000.0
2006-10-02 13:55:00,44.36,44.4,44.25,44.38,37300.0,23.7969,23.8184,23.7379,23.8076,37300.0
2006-10-02 14:00:00,44.37,44.37,44.22,44.29,38200.0,23.8023,23.8023,23.7218,23.7594,38200.0
2006-10-02 14:05:00,44.29,44.29,44.19,44.25,30800.0,23.7594,23.7594,23.7057,23.7379,30800.0
2006-10-02 14:10:00,44.26,44.36,44.23,44.3,36000.0,23.7433,23.7969,23.7272,23.7647,36000.0
2006-10-02 14:15:00,44.3,44.35,44.23,44.33,41600.0,23.7647,23.7915,23.7272,23.7808,41600.0
2006-10-02 14:20:00,44.33,44.4,44.26,44.26,29600.0,23.7808,23.8184,23.7433,23.7433,29600.0
2006-10-02 14:25:00,44.27,44.3,44.18,44.3,40300.0,23.7486,23.7647,23.7003,23.7647,40300.0
2006-10-02 14:30:00,44.3,44.42,44.28,44.4,35200.0,23.7647,23.8291,23.754,23.8184,35200.0
2006-10-02 14:35:00,44.42,44.44,44.3,44.43,25100.0,23.8291,23.8398,23.7647,23.8345,25100.0
2006-10-02 14:40:00,44.43,44.43,44.3,44.35,44700.0,23.8345,23.8345,23.7647,23.7915,44700.0
2006-10-02 14:45:00,44.34,44.37,44.32,44.33,27300.0,23.7862,23.8023,23.7754,23.7808,27300.0
2006-10-02 14:50:00,44.33,44.33,44.11,44.12,61400.0,23.7808,23.7808,23.6628,23.6682,61400.0
2006-10-02 14:55:00,44.1,44.14,44.04,44.11,37200.0,23.6574,23.6789,23.6252,23.6628,37200.0
2006-10-02 15:00:00,44.11,44.16,44.07,44.14,28400.0,23.6628,23.6896,23.6413,23.6789,28400.0
2006-10-02 15:05:00,44.15,44.17,44.03,44.1,17700.0,23.6842,23.695,23.6199,23.6574,17700.0
2006-10-02 15:10:00,44.11,44.15,44.07,44.15,15400.0,23.6628,23.6842,23.6413,23.6842,15400.0
2006-10-02 15:15:00,44.15,44.22,44.12,44.19,23100.0,23.6842,23.7218,23.6682,23.7057,23100.0
2006-10-02 15:20:00,44.18,44.19,44.07,44.11,15000.0,23.7003,23.7057,23.6413,23.6628,15000.0
2006-10-02 15:25:00,44.11,44.23,44.11,44.22,31200.0,23.6628,23.7272,23.6628,23.7218,31200.0
2006-10-02 15:30:00,44.23,44.23,44.09,44.17,33400.0,23.7272,23.7272,23.6521,23.695,33400.0
2006-10-02 15:35:00,44.18,44.19,44.15,44.18,14600.0,23.7003,23.7057,23.6842,23.7003,14600.0
2006-10-02 15:40:00,44.18,44.21,44.14,44.18,49000.0,23.7003,23.7164,23.6789,23.7003,49000.0
2006-10-02 15:45:00,44.19,44.26,44.18,44.25,28100.0,23.7057,23.7433,23.7003,23.7379,28100.0
2006-10-02 15:50:00,44.26,44.26,44.15,44.17,31400.0,23.7433,23.7433,23.6842,23.695,31400.0
2006-10-02 15:55:00,44.17,44.17,44.04,44.04,53200.0,23.695,23.695,23.6252,23.6252,53200.0
2006-10-03 09:30:00,43.77,43.97,43.63,43.65,80800.0,23.4804,23.5877,23.4053,23.416,80800.0
2006-10-03 09:35:00,43.67,43.67,43.51,43.56,58600.0,23.4268,23.4268,23.3409,23.3677,58600.0
2006-10-03 09:40:00,43.57,43.63,43.54,43.6,46900.0,23.3731,23.4053,23.357,23.3892,46900.0
2006-10-03 09:45:00,43.59,43.74,43.55,43.61,64500.0,23.3838,23.4643,23.3624,23.3946,64500.0
2006-10-03 09:50:00,43.61,43.7,43.6,43.66,35800.0,23.3946,23.4428,23.3892,23.4214,35800.0
2006-10-03 09:55:00,43.66,43.66,43.51,43.55,65400.0,23.4214,23.4214,23.3409,23.3624,65400.0
2006-10-03 10:00:00,43.56,43.57,43.5,43.54,30500.0,23.3677,23.3731,23.3356,23.357,30500.0
2006-10-03 10:05:00,43.54,43.58,43.49,43.56,40500.0,23.357,23.3785,23.3302,23.3677,40500.0
2006-10-03 10:10:00,43.56,43.59,43.49,43.58,33700.0,23.3677,23.3838,23.3302,23.3785,33700.0
2006-10-03 10:15:00,43.59,43.64,43.53,43.64,21500.0,23.3838,23.4107,23.3517,23.4107,21500.0
2006-10-03 10:20:00,43.62,43.65,43.51,43.55,49200.0,23.3999,23.416,23.3409,23.3624,49200.0
2006-10-03 10:25:00,43.54,43.66,43.53,43.56,81400.0,23.357,23.4214,23.3517,23.3677,81400.0
2006-10-03 10:30:00,43.57,43.65,43.54,43.62,35200.0,23.3731,23.416,23.357,23.3999,35200.0
2006-10-03 10:35:00,43.63,43.67,43.51,43.52,26400.0,23.4053,23.4268,23.3409,23.3463,26400.0
2006-10-03 10:40:00,43.52,43.54,43.49,43.51,18100.0,23.3463,23.357,23.3302,23.3409,18100.0
2006-10-03 10:45:00,43.51,43.53,43.45,43.45,22200.0,23.3409,23.3517,23.3087,23.3087,22200.0
2006-10-03 10:50:00,43.45,43.52,43.42,43.5,17000.0,23.3087,23.3463,23.2926,23.3356,17000.0
2006-10-03 10:55:00,43.49,43.5,43.39,43.46,12900.0,23.3302,23.3356,23.2765,23.3141,12900.0
2006-10-03 11:00:00,43.45,43.48,43.37,43.39,13400.0,23.3087,23.3248,23.2658,23.2765,13400.0
2006-10-03 11:05:00,43.39,43.43,43.38,43.43,10600.0,23.2765,23.298,23.2712,23.298,10600.0
2006-10-03 11:10:00,43.42,43.45,43.39,43.45,12000.0,23.2926,23.3087,23.2765,23.3087,12000.0
2006-10-03 11:15:00,43.45,43.54,43.44,43.51,25400.0,23.3087,23.357,23.3034,23.3409,25400.0
2006-10-03 11:20:00,43.51,43.61,43.47,43.53,26400.0,23.3409,23.3946,23.3195,23.3517,26400.0
2006-10-03 11:25:00,43.52,43.67,43.5,43.64,32100.0,23.3463,23.4268,23.3356,23.4107,32100.0
2006-10-03 11:30:00,43.64,43.86,43.63,43.78,74100.0,23.4107,23.5287,23.4053,23.4858,74100.0
2006-10-03 11:35:00,43.78,43.83,43.75,43.76,39700.0,23.4858,23.5126,23.4697,23.475,39700.0
2006-10-03 11:40:00,43.76,43.78,43.71,43.75,19100.0,23.475,23.4858,23.4482,23.4697,19100.0
2006-10-03 11:45:00,43.75,43.79,43.66,43.66,20900.0,23.4697,23.4911,23.4214,23.4214,20900.0
2006-10-03 11:50:00,43.65,43.85,43.65,43.78,35800.0,23.416,23.5233,23.416,23.4858,35800.0
2006-10-03 11:55:00,43.78,43.87,43.75,43.79,29000.0,23.4858,23.534,23.4697,23.4911,29000.0
2006-10-03 12:00:00,43.8,43.92,43.8,43.9,24900.0,23.4965,23.5609,23.4965,23.5501,24900.0
2006-10-03 12:05:00,43.89,44.09,43.89,44.02,84500.0,23.5448,23.6521,23.5448,23.6145,84500.0
2006-10-03 12:10:00,44.02,44.16,44.02,44.12,67600.0,23.6145,23.6896,23.6145,23.6682,67600.0
2006-10-03 12:15:00,44.12,44.29,44.11,44.19,58700.0,23.6682,23.7594,23.6628,23.7057,58700.0
2006-10-03 12:20:00,44.19,44.34,44.19,44.32,45200.0,23.7057,23.7862,23.7057,23.7754,45200.0
2006-10-03 12:25:00,44.31,44.32,44.17,44.22,21500.0,23.7701,23.7754,23.695,23.7218,21500.0
2006-10-03 12:30:00,44.21,44.31,44.2,44.2,26200.0,23.7164,23.7701,23.7111,23.7111,26200.0
2006-10-03 12:35:00,44.21,44.21,44.15,44.15,14700.0,23.7164,23.7164,23.6842,23.6842,14700.0
2006-10-03 12:40:00,44.14,44.23,44.11,44.13,30000.0,23.6789,23.7272,23.6628,23.6735,30000.0
2006-10-03 12:45:00,44.12,44.16,44.11,44.15,9600.0,23.6682,23.6896,23.6628,23.6842,9600.0
2006-10-03 12:50:00,44.14,44.22,44.14,44.21,7200.0,23.6789,23.7218,23.6789,23.7164,7200.0
2006-10-03 12:55:00,44.21,44.32,44.19,44.31,16800.0,23.7164,23.7754,23.7057,23.7701,16800.0
2006-10-03 13:00:00,44.32,44.39,44.3,44.33,31200.0,23.7754,23.813,23.7647,23.7808,31200.0
2006-10-03 13:05:00,44.33,44.37,44.22,44.22,15000.0,23.7808,23.8023,23.7218,23.7218,15000.0
2006-10-03 13:10:00,44.24,44.25,44.17,44.19,10900.0,23.7325,23.7379,23.695,23.7057,10900.0
2006-10-03 13:15:00,44.2,44.24,44.12,44.14,38600.0,23.7111,23.7325,23.6682,23.6789,38600.0
2006-10-03 13:20:00,44.14,44.16,44.04,44.09,39000.0,23.6789,23.6896,23.6252,23.6521,39000.0
2006-10-03 13:25:00,44.08,44.13,43.99,44.07,28700.0,23.6467,23.6735,23.5984,23.6413,28700.0
2006-10-03 13:30:00,44.07,44.12,44.07,44.09,9900.0,23.6413,23.6682,23.6413,23.6521,9900.0
2006-10-03 13:35:00,44.07,44.09,44.03,44.08,6100.0,23.6413,23.6521,23.6199,23.6467,6100.0
2006-10-03 13:40:00,44.09,44.1,44.04,44.04,11000.0,23.6521,23.6574,23.6252,23.6252,11000.0
2006-10-03 13:45:00,44.05,44.17,44.02,44.12,21500.0,23.6306,23.695,23.6145,23.6682,21500.0
2006-10-03 13:50:00,44.09,44.23,44.09,44.19,17300.0,23.6521,23.7272,23.6521,23.7057,17300.0
2006-10-03 13:55:00,44.19,44.19,44.13,44.14,17200.0,23.7057,23.7057,23.6735,23.6789,17200.0
2006-10-03 14:00:00,44.14,44.19,44.14,44.15,35300.0,23.6789,23.7057,23.6789,23.6842,35300.0
2006-10-03 14:05:00,44.16,44.18,44.14,44.18,21600.0,23.6896,23.7003,23.6789,23.7003,21600.0
2006-10-03 14:10:00,44.17,44.19,44.02,44.06,27400.0,23.695,23.7057,23.6145,23.636,27400.0
2006-10-03 14:15:00,44.05,44.05,43.95,43.98,28200.0,23.6306,23.6306,23.577,23.5931,28200.0
2006-10-03 14:20:00,43.98,44.04,43.93,43.94,34900.0,23.5931,23.6252,23.5662,23.5716,34900.0
2006-10-03 14:25:00,43.94,43.95,43.87,43.94,33000.0,23.5716,23.577,23.534,23.5716,33000.0
2006-10-03 14:30:00,43.92,44.05,43.92,44.05,18300.0,23.5609,23.6306,23.5609,23.6306,18300.0
2006-10-03 14:35:00,44.04,44.11,44.02,44.06,23300.0,23.6252,23.6628,23.6145,23.636,23300.0
2006-10-03 14:40:00,44.06,44.08,43.95,44.07,25600.0,23.636,23.6467,23.577,23.6413,25600.0
2006-10-03 14:45:00,44.06,44.1,44.02,44.1,8900.0,23.636,23.6574,23.6145,23.6574,8900.0
2006-10-03 14:50:00,44.1,44.15,44.05,44.05,17300.0,23.6574,23.6842,23.6306,23.6306,17300.0
2006-10-03 14:55:00,44.05,44.07,43.96,44.03,23300.0,23.6306,23.6413,23.5823,23.6199,23300.0
2006-10-03 15:00:00,44.03,44.1,43.98,44.0,15200.0,23.6199,23.6574,23.5931,23.6038,15200.0
2006-10-03 15:05:00,44.0,44.03,43.91,43.94,21400.0,23.6038,23.6199,23.5555,23.5716,21400.0
2006-10-03 15:10:00,43.93,44.04,43.93,44.02,19700.0,23.5662,23.6252,23.5662,23.6145,19700.0
2006-10-03 15:15:00,44.01,44.03,43.96,44.01,13200.0,23.6091,23.6199,23.5823,23.6091,13200.0
2006-10-03 15:20:00,44.02,44.06,44.0,44.03,15400.0,23.6145,23.636,23.6038,23.6199,15400.0
2006-10-03 15:25:00,44.03,44.03,43.84,43.86,23900.0,23.6199,23.6199,23.5179,23.5287,23900.0
2006-10-03 15:30:00,43.87,43.94,43.83,43.92,37100.0,23.534,23.5716,23.5126,23.5609,37100.0
2006-10-03 15:35:00,43.94,43.95,43.85,43.85,29300.0,23.5716,23.577,23.5233,23.5233,29300.0
2006-10-03 15:40:00,43.84,43.91,43.8,43.82,27200.0,23.5179,23.5555,23.4965,23.5072,27200.0
2006-10-03 15:45:00,43.82,43.86,43.76,43.82,43900.0,23.5072,23.5287,23.475,23.5072,43900.0
2006-10-03 15:50:00,43.82,43.86,43.8,43.85,27400.0,23.5072,23.5287,23.4965,23.5233,27400.0
2006-10-03 15:55:00,43.84,43.88,43.84,43.88,42500.0,23.5179,23.5394,23.5179,23.5394,42500.0
2006-10-04 09:30:00,43.73,43.99,43.6,43.6,47200.0,23.4589,23.5984,23.3892,23.3892,47200.0
2006-10-04 09:35:00,43.6,43.6,43.5,43.56,47800.0,23.3892,23.3892,23.3356,23.3677,47800.0
2006-10-04 09:40:00,43.57,43.6,43.51,43.54,42800.0,23.3731,23.3892,23.3409,23.357,42800.0
2006-10-04 09:45:00,43.54,43.63,43.5,43.55,31800.0,23.357,23.4053,23.3356,23.3624,31800.0
2006-10-04 09:50:00,43.55,43.55,43.5,43.51,19200.0,23.3624,23.3624,23.3356,23.3409,19200.0
2006-10-04 09:55:00,43.51,43.57,43.42,43.51,42600.0,23.3409,23.3731,23.2926,23.3409,42600.0
2006-10-04 10:00:00,43.51,43.55,43.38,43.52,59400.0,23.3409,23.3624,23.2712,23.3463,59400.0
2006-10-04 10:05:00,43.51,43.69,43.46,43.69,54400.0,23.3409,23.4375,23.3141,23.4375,54400.0
2006-10-04 10:10:00,43.67,43.91,43.65,43.84,103800.0,23.4268,23.5555,23.416,23.5179,103800.0
2006-10-04 10:15:00,43.85,44.08,43.83,44.08,92400.0,23.5233,23.6467,23.5126,23.6467,92400.0
2006-10-04 10:20:00,44.08,44.47,44.07,44.43,106100.0,23.6467,23.8559,23.6413,23.8345,106100.0
2006-10-04 10:25:00,44.44,44.6,44.43,44.46,93700.0,23.8398,23.9257,23.8345,23.8505,93700.0
2006-10-04 10:30:00,44.44,44.59,44.44,44.49,59000.0,23.8398,23.9203,23.8398,23.8666,59000.0
2006-10-04 10:35:00,44.48,44.5,44.4,44.41,43400.0,23.8613,23.872,23.8184,23.8237,43400.0
2006-10-04 10:40:00,44.42,44.44,44.24,44.37,52200.0,23.8291,23.8398,23.7325,23.8023,52200.0
2006-10-04 10:45:00,44.37,44.51,44.35,44.4,30300.0,23.8023,23.8774,23.7915,23.8184,30300.0
2006-10-04 10:50:00,44.4,44.46,44.33,44.33,39000.0,23.8184,23.8505,23.7808,23.7808,39000.0
2006-10-04 10:55:00,44.32,44.45,44.32,44.39,31100.0,23.7754,23.8452,23.7754,23.813,31100.0
2006-10-04 11:00:00,44.37,44.42,44.25,44.3,25700.0,23.8023,23.8291,23.7379,23.7647,25700.0
2006-10-04 11:05:00,44.29,44.39,44.22,44.32,32700.0,23.7594,23.813,23.7218,23.7754,32700.0
2006-10-04 11:10:00,44.33,44.4,44.32,44.35,24400.0,23.7808,23.8184,23.7754,23.7915,24400.0
2006-10-04 11:15:00,44.32,44.41,44.31,44.39,40300.0,23.7754,23.8237,23.7701,23.813,40300.0
2006-10-04 11:20:00,44.39,44.57,44.38,44.55,71500.0,23.813,23.9096,23.8076,23.8988,71500.0
2006-10-04 11:25:00,44.55,44.59,44.48,44.51,32900.0,23.8988,23.9203,23.8613,23.8774,32900.0
2006-10-04 11:30:00,44.51,44.57,44.49,44.54,19800.0,23.8774,23.9096,23.8666,23.8935,19800.0
2006-10-04 11:35:00,44.54,44.66,44.53,44.55,34900.0,23.8935,23.9578,23.8881,23.8988,34900.0
2006-10-04 11:40:00,44.56,44.63,44.55,44.55,27200.0,23.9042,23.9417,23.8988,23.8988,27200.0
2006-10-04 11:45:00,44.55,44.58,44.46,44.58,45000.0,23.8988,23.9149,23.8505,23.9149,45000.0
2006-10-04 11:50:00,44.58,44.63,44.56,44.58,27300.0,23.9149,23.9417,23.9042,23.9149,27300.0
2006-10-04 11:55:00,44.57,44.6,44.46,44.48,16700.0,23.9096,23.9257,23.8505,23.8613,16700.0
2006-10-04 12:00:00,44.48,44.49,44.25,44.26,41200.0,23.8613,23.8666,23.7379,23.7433,41200.0
2006-10-04 12:05:00,44.27,44.27,44.19,44.2,29000.0,23.7486,23.7486,23.7057,23.7111,29000.0
2006-10-04 12:10:00,44.2,44.24,44.12,44.13,62200.0,23.7111,23.7325,23.6682,23.6735,62200.0
2006-10-04 12:15:00,44.12,44.26,44.12,44.25,25100.0,23.6682,23.7433,23.6682,23.7379,25100.0
2006-10-04 12:20:00,44.24,44.31,44.21,44.23,29000.0,23.7325,23.7701,23.7164,23.7272,29000.0
2006-10-04 12:25:00,44.22,44.27,44.18,44.26,21200.0,23.7218,23.7486,23.7003,23.7433,21200.0
2006-10-04 12:30:00,44.27,44.27,44.2,44.22,14300.0,23.7486,23.7486,23.7111,23.7218,14300.0
2006-10-04 12:35:00,44.23,44.25,44.17,44.22,26500.0,23.7272,23.7379,23.695,23.7218,26500.0
2006-10-04 12:40:00,44.22,44.33,44.22,44.29,23000.0,23.7218,23.7808,23.7218,23.7594,23000.0
2006-10-04 12:45:00,44.28,44.33,44.25,44.3,9800.0,23.754,23.7808,23.7379,23.7647,9800.0
2006-10-04 12:50:00,44.29,44.29,44.2,44.23,13900.0,23.7594,23.7594,23.7111,23.7272,13900.0
2006-10-04 12:55:00,44.22,44.34,44.22,44.33,17400.0,23.7218,23.7862,23.7218,23.7808,17400.0
2006-10-04 13:00:00,44.34,44.36,44.19,44.19,15400.0,23.7862,23.7969,23.7057,23.7057,15400.0
2006-10-04 13:05:00,44.19,44.24,44.17,44.19,17900.0,23.7057,23.7325,23.695,23.7057,17900.0
2006-10-04 13:10:00,44.18,44.26,44.15,44.25,12200.0,23.7003,23.7433,23.6842,23.7379,12200.0
2006-10-04 13:15:00,44.25,44.26,44.16,44.18,9900.0,23.7379,23.7433,23.6896,23.7003,9900.0
2006-10-04 13:20:00,44.19,44.19,44.05,44.06,23100.0,23.7057,23.7057,23.6306,23.636,23100.0
2006-10-04 13:25:00,44.05,44.26,44.01,44.26,47500.0,23.6306,23.7433,23.6091,23.7433,47500.0
2006-10-04 13:30:00,44.25,44.4,44.12,44.15,84100.0,23.7379,23.8184,23.6682,23.6842,84100.0
2006-10-04 13:35:00,44.16,44.26,44.13,44.13,52100.0,23.6896,23.7433,23.6735,23.6735,52100.0
2006-10-04 13:40:00,44.13,44.15,44.04,44.1,25300.0,23.6735,23.6842,23.6252,23.6574,25300.0
2006-10-04 13:45:00,44.13,44.2,44.12,44.19,12000.0,23.6735,23.7111,23.6682,23.7057,12000.0
2006-10-04 13:50:00,44.19,44.26,44.11,44.16,29900.0,23.7057,23.7433,23.6628,23.6896,29900.0
2006-10-04 13:55:00,44.17,44.24,44.14,44.16,17700.0,23.695,23.7325,23.6789,23.6896,17700.0
2006-10-04 14:00:00,44.17,44.24,44.17,44.21,14400.0,23.695,23.7325,23.695,23.7164,14400.0
2006-10-04 14:05:00,44.21,44.36,44.19,44.33,36000.0,23.7164,23.7969,23.7057,23.7808,36000.0
2006-10-04 14:10:00,44.33,44.56,44.32,44.56,44600.0,23.7808,23.9042,23.7754,23.9042,44600.0
2006-10-04 14:15:00,44.54,44.59,44.46,44.52,39200.0,23.8935,23.9203,23.8505,23.8827,39200.0
2006-10-04 14:20:00,44.52,44.59,44.48,44.48,20500.0,23.8827,23.9203,23.8613,23.8613,20500.0
2006-10-04 14:25:00,44.47,44.56,44.43,44.52,25800.0,23.8559,23.9042,23.8345,23.8827,25800.0
2006-10-04 14:30:00,44.53,44.86,44.53,44.84,91100.0,23.8881,24.0651,23.8881,24.0544,91100.0
2006-10-04 14:35:00,44.85,44.97,44.84,44.89,101300.0,24.0598,24.1241,24.0544,24.0812,101300.0
2006-10-04 14:40:00,44.89,45.02,44.88,44.9,80600.0,24.0812,24.151,24.0759,24.0866,80600.0
2006-10-04 14:45:00,44.9,45.1,44.84,44.97,65800.0,24.0866,24.1939,24.0544,24.1241,65800.0
2006-10-04 14:50:00,44.98,45.13,44.97,45.1,41900.0,24.1295,24.21,24.1241,24.1939,41900.0
2006-10-04 14:55:00,45.1,45.23,45.07,45.2,63100.0,24.1939,24.2636,24.1778,24.2475,63100.0
2006-10-04 15:00:00,45.19,45.26,45.15,45.15,60400.0,24.2422,24.2797,24.2207,24.2207,60400.0
2006-10-04 15:05:00,45.14,45.16,45.04,45.05,27300.0,24.2153,24.2261,24.1617,24.1671,27300.0
2006-10-04 15:10:00,45.05,45.15,45.05,45.09,40900.0,24.1671,24.2207,24.1671,24.1885,40900.0
2006-10-04 15:15:00,45.08,45.09,44.94,45.0,43600.0,24.1831,24.1885,24.108,24.1402,43600.0
2006-10-04 15:20:00,45.0,45.04,44.91,44.94,42900.0,24.1402,24.1617,24.092,24.108,42900.0
2006-10-04 15:25:00,44.93,44.95,44.83,44.83,30000.0,24.1027,24.1134,24.049,24.049,30000.0
2006-10-04 15:30:00,44.84,44.96,44.84,44.93,25300.0,24.0544,24.1188,24.0544,24.1027,25300.0
2006-10-04 15:35:00,44.93,44.95,44.85,44.88,44400.0,24.1027,24.1134,24.0598,24.0759,44400.0
2006-10-04 15:40:00,44.88,44.96,44.84,44.96,52900.0,24.0759,24.1188,24.0544,24.1188,52900.0
2006-10-04 15:45:00,44.96,45.01,44.94,45.01,72900.0,24.1188,24.1456,24.108,24.1456,72900.0
2006-10-04 15:50:00,45.01,45.01,44.94,44.98,79700.0,24.1456,24.1456,24.108,24.1295,79700.0
2006-10-04 15:55:00,44.98,45.12,44.97,45.12,99300.0,24.1295,24.2046,24.1241,24.2046,99300.0
2006-10-05 09:30:00,44.92,44.95,44.43,44.61,114600.0,24.0973,24.1134,23.8345,23.931,114600.0
2006-10-05 09:35:00,44.61,44.79,44.56,44.63,112600.0,23.931,24.0276,23.9042,23.9417,112600.0
2006-10-05 09:40:00,44.63,44.66,44.56,44.61,54500.0,23.9417,23.9578,23.9042,23.931,54500.0
2006-10-05 09:45:00,44.61,44.73,44.58,44.64,87300.0,23.931,23.9954,23.9149,23.9471,87300.0
2006-10-05 09:50:00,44.65,44.65,44.52,44.63,38300.0,23.9525,23.9525,23.8827,23.9417,38300.0
2006-10-05 09:55:00,44.63,44.74,44.62,44.71,39400.0,23.9417,24.0008,23.9364,23.9847,39400.0
2006-10-05 10:00:00,44.71,44.8,44.47,44.52,72700.0,23.9847,24.0329,23.8559,23.8827,72700.0
2006-10-05 10:05:00,44.54,44.69,44.52,44.62,48600.0,23.8935,23.9739,23.8827,23.9364,48600.0
2006-10-05 10:10:00,44.63,44.78,44.62,44.69,45700.0,23.9417,24.0222,23.9364,23.9739,45700.0
2006-10-05 10:15:00,44.69,44.72,44.58,44.66,30500.0,23.9739,23.99,23.9149,23.9578,30500.0
2006-10-05 10:20:00,44.66,44.86,44.66,44.85,34300.0,23.9578,24.0651,23.9578,24.0598,34300.0
2006-10-05 10:25:00,44.84,44.87,44.74,44.74,31600.0,24.0544,24.0705,24.0008,24.0008,31600.0
2006-10-05 10:30:00,44.72,44.76,44.66,44.72,46300.0,23.99,24.0115,23.9578,23.99,46300.0
2006-10-05 10:35:00,44.72,44.87,44.69,44.83,36300.0,23.99,24.0705,23.9739,24.049,36300.0
2006-10-05 10:40:00,44.84,44.92,44.83,44.89,37400.0,24.0544,24.0973,24.049,24.0812,37400.0
2006-10-05 10:45:00,44.9,45.02,44.9,45.0,44400.0,24.0866,24.151,24.0866,24.1402,44400.0
2006-10-05 10:50:00,45.0,45.04,44.96,45.03,38900.0,24.1402,24.1617,24.1188,24.1563,38900.0
2006-10-05 10:55:00,45.03,45.14,45.02,45.09,35500.0,24.1563,24.2153,24.151,24.1885,35500.0
2006-10-05 11:00:00,45.09,45.11,44.98,45.0,53200.0,24.1885,24.1992,24.1295,24.1402,53200.0
2006-10-05 11:05:00,45.0,45.06,44.87,44.9,46300.0,24.1402,24.1724,24.0705,24.0866,46300.0
2006-10-05 11:10:00,44.89,44.91,44.83,44.86,28100.0,24.0812,24.092,24.049,24.0651,28100.0
2006-10-05 11:15:00,44.85,44.86,44.71,44.73,28400.0,24.0598,24.0651,23.9847,23.9954,28400.0
2006-10-05 11:20:00,44.73,44.8,44.73,44.73,23700.0,23.9954,24.0329,23.9954,23.9954,23700.0
2006-10-05 11:25:00,44.75,44.86,44.71,44.81,36600.0,24.0061,24.0651,23.9847,24.0383,36600.0
2006-10-05 11:30:00,44.81,44.93,44.81,44.93,28900.0,24.0383,24.1027,24.0383,24.1027,28900.0
2006-10-05 11:35:00,44.91,44.95,44.91,44.92,19100.0,24.092,24.1134,24.092,24.0973,19100.0
2006-10-05 11:40:00,44.94,45.09,44.93,45.05,31900.0,24.108,24.1885,24.1027,24.1671,31900.0
2006-10-05 11:45:00,45.05,45.06,44.81,44.85,59800.0,24.1671,24.1724,24.0383,24.0598,59800.0
2006-10-05 11:50:00,44.85,44.91,44.81,44.82,27300.0,24.0598,24.092,24.0383,24.0437,27300.0
2006-10-05 11:55:00,44.82,44.85,44.8,44.84,13200.0,24.0437,24.0598,24.0329,24.0544,13200.0
2006-10-05 12:00:00,44.84,44.86,44.81,44.84,14200.0,24.0544,24.0651,24.0383,24.0544,14200.0
2006-10-05 12:05:00,44.84,44.84,44.76,44.8,20400.0,24.0544,24.0544,24.0115,24.0329,20400.0
2006-10-05 12:10:00,44.8,44.86,44.8,44.82,8500.0,24.0329,24.0651,24.0329,24.0437,8500.0
2006-10-05 12:15:00,44.82,44.84,44.8,44.83,23600.0,24.0437,24.0544,24.0329,24.049,23600.0
2006-10-05 12:20:00,44.84,44.86,44.79,44.81,17900.0,24.0544,24.0651,24.0276,24.0383,17900.0
2006-10-05 12:25:00,44.8,44.81,44.77,44.78,7000.0,24.0329,24.0383,24.0168,24.0222,7000.0
2006-10-05 12:30:00,44.79,44.8,44.68,44.7,17800.0,24.0276,24.0329,23.9686,23.9793,17800.0
2006-10-05 12:35:00,44.7,44.7,44.6,44.65,17200.0,23.9793,23.9793,23.9257,23.9525,17200.0
2006-10-05 12:40:00,44.66,44.73,44.66,44.73,17800.0,23.9578,23.9954,23.9578,23.9954,17800.0
2006-10-05 12:45:00,44.73,44.77,44.71,44.73,13000.0,23.9954,24.0168,23.9847,23.9954,13000.0
2006-10-05 12:50:00,44.73,44.77,44.73,44.76,6500.0,23.9954,24.0168,23.9954,24.0115,6500.0
2006-10-05 12:55:00,44.77,44.77,44.74,44.74,9200.0,24.0168,24.0168,24.0008,24.0008,9200.0
2006-10-05 13:00:00,44.75,44.85,44.75,44.82,18600.0,24.0061,24.0598,24.0061,24.0437,18600.0
2006-10-05 13:05:00,44.83,44.84,44.77,44.8,13300.0,24.049,24.0544,24.0168,24.0329,13300.0
2006-10-05 13:10:00,44.78,44.79,44.74,44.78,13400.0,24.0222,24.0276,24.0008,24.0222,13400.0
2006-10-05 13:15:00,44.78,44.93,44.78,44.93,47200.0,24.0222,24.1027,24.0222,24.1027,47200.0
2006-10-05 13:20:00,44.93,44.99,44.75,44.98,42500.0,24.1027,24.1349,24.0061,24.1295,42500.0
2006-10-05 13:25:00,44.97,44.99,44.92,44.93,27500.0,24.1241,24.1349,24.0973,24.1027,27500.0
2006-10-05 13:30:00,44.94,44.99,44.91,44.95,20800.0,24.108,24.1349,24.092,24.1134,20800.0
2006-10-05 13:35:00,44.96,44.99,44.88,44.97,14600.0,24.1188,24.1349,24.0759,24.1241,14600.0
2006-10-05 13:40:00,44.96,45.0,44.91,45.0,15100.0,24.1188,24.1402,24.092,24.1402,15100.0
2006-10-05 13:45:00,44.99,45.09,44.97,44.98,38800.0,24.1349,24.1885,24.1241,24.1295,38800.0
2006-10-05 13:50:00,44.99,45.03,44.98,45.03,21900.0,24.1349,24.1563,24.1295,24.1563,21900.0
2006-10-05 13:55:00,45.04,45.04,44.94,44.96,17100.0,24.1617,24.1617,24.108,24.1188,17100.0
2006-10-05 14:00:00,44.96,44.97,44.92,44.92,11200.0,24.1188,24.1241,24.0973,24.0973,11200.0
2006-10-05 14:05:00,44.92,44.95,44.91,44.95,20400.0,24.0973,24.1134,24.092,24.1134,20400.0
2006-10-05 14:10:00,44.95,44.97,44.94,44.97,7900.0,24.1134,24.1241,24.108,24.1241,7900.0
2006-10-05 14:15:00,44.97,44.97,44.83,44.87,22700.0,24.1241,24.1241,24.049,24.0705,22700.0
2006-10-05 14:20:00,44.85,44.87,44.74,44.77,40800.0,24.0598,24.0705,24.0008,24.0168,40800.0
2006-10-05 14:25:00,44.78,44.83,44.78,44.8,15700.0,24.0222,24.049,24.0222,24.0329,15700.0
2006-10-05 14:30:00,44.79,44.84,44.79,44.84,6800.0,24.0276,24.0544,24.0276,24.0544,6800.0
2006-10-05 14:35:00,44.83,44.87,44.82,44.82,10300.0,24.049,24.0705,24.0437,24.0437,10300.0
2006-10-05 14:40:00,44.82,44.86,44.77,44.77,18300.0,24.0437,24.0651,24.0168,24.0168,18300.0
2006-10-05 14:45:00,44.77,44.83,44.77,44.8,23400.0,24.0168,24.049,24.0168,24.0329,23400.0
2006-10-05 14:50:00,44.81,44.9,44.81,44.84,26100.0,24.0383,24.0866,24.0383,24.0544,26100.0
2006-10-05 14:55:00,44.83,44.86,44.8,44.8,18400.0,24.049,24.0651,24.0329,24.0329,18400.0
2006-10-05 15:00:00,44.8,44.8,44.73,44.79,32600.0,24.0329,24.0329,23.9954,24.0276,32600.0
2006-10-05 15:05:00,44.8,44.93,44.79,44.88,47700.0,24.0329,24.1027,24.0276,24.0759,47700.0
2006-10-05 15:10:00,44.87,44.97,44.85,44.97,37100.0,24.0705,24.1241,24.0598,24.1241,37100.0
2006-10-05 15:15:00,44.97,45.07,44.95,44.96,53000.0,24.1241,24.1778,24.1134,24.1188,53000.0
2006-10-05 15:20:00,44.97,45.02,44.96,45.02,24000.0,24.1241,24.151,24.1188,24.151,24000.0
2006-10-05 15:25:00,45.02,45.08,45.02,45.02,27000.0,24.151,24.1831,24.151,24.151,27000.0
2006-10-05 15:30:00,45.02,45.06,44.96,45.01,36100.0,24.151,24.1724,24.1188,24.1456,36100.0
2006-10-05 15:35:00,45.02,45.03,44.96,44.99,16100.0,24.151,24.1563,24.1188,24.1349,16100.0
2006-10-05 15:40:00,44.99,45.07,44.99,45.07,16500.0,24.1349,24.1778,24.1349,24.1778,16500.0
2006-10-05 15:45:00,45.06,45.08,45.02,45.03,31900.0,24.1724,24.1831,24.151,24.1563,31900.0
2006-10-05 15:50:00,45.03,45.1,45.03,45.07,52700.0,24.1563,24.1939,24.1563,24.1778,52700.0
2006-10-05 15:55:00,45.06,45.06,45.0,45.06,57000.0,24.1724,24.1724,24.1402,24.1724,57000.0
2006-10-06 09:30:00,45.32,45.45,45.07,45.3,217500.0,24.3119,24.3816,24.1778,24.3012,217500.0
2006-10-06 09:35:00,45.3,45.95,45.28,45.88,180700.0,24.3012,24.6499,24.2904,24.6123,180700.0
2006-10-06 09:40:00,45.9,45.94,45.68,45.78,190800.0,24.623,24.6445,24.505,24.5587,190800.0
2006-10-06 09:45:00,45.75,46.1,45.68,46.09,270200.0,24.5426,24.7303,24.505,24.725,270200.0
2006-10-06 09:50:00,46.09,46.24,46.09,46.22,156600.0,24.725,24.8054,24.725,24.7947,156600.0
2006-10-06 09:55:00,46.23,46.36,46.2,46.35,239700.0,24.8001,24.8698,24.784,24.8644,239700.0
2006-10-06 10:00:00,46.35,46.46,46.0,46.37,198700.0,24.8644,24.9234,24.6767,24.8752,198700.0
2006-10-06 10:05:00,46.38,46.38,46.25,46.3,94100.0,24.8805,24.8805,24.8108,24.8376,94100.0
2006-10-06 10:10:00,46.31,46.62,46.31,46.59,127700.0,24.843,25.0093,24.843,24.9932,127700.0
2006-10-06 10:15:00,46.59,46.61,46.38,46.52,145400.0,24.9932,25.0039,24.8805,24.9556,145400.0
2006-10-06 10:20:00,46.51,46.78,46.5,46.78,139500.0,24.9503,25.0951,24.9449,25.0951,139500.0
2006-10-06 10:25:00,46.78,46.78,46.66,46.71,137300.0,25.0951,25.0951,25.0307,25.0576,137300.0
2006-10-06 10:30:00,46.72,46.78,46.39,46.41,192700.0,25.0629,25.0951,24.8859,24.8966,192700.0
2006-10-06 10:35:00,46.41,46.42,46.35,46.42,92300.0,24.8966,24.902,24.8644,24.902,92300.0
2006-10-06 10:40:00,46.42,46.53,46.41,46.46,57700.0,24.902,24.961,24.8966,24.9234,57700.0
2006-10-06 10:45:00,46.45,46.61,46.45,46.58,100800.0,24.9181,25.0039,24.9181,24.9878,100800.0
2006-10-06 10:50:00,46.59,46.64,46.54,46.55,54300.0,24.9932,25.02,24.9664,24.9717,54300.0
2006-10-06 10:55:00,46.55,46.8,46.47,46.69,67500.0,24.9717,25.1058,24.9288,25.0468,67500.0
2006-10-06 11:00:00,46.69,46.73,46.64,46.67,72400.0,25.0468,25.0683,25.02,25.0361,72400.0
2006-10-06 11:05:00,46.67,46.82,46.67,46.69,62800.0,25.0361,25.1166,25.0361,25.0468,62800.0
2006-10-06 11:10:00,46.7,46.72,46.59,46.6,55700.0,25.0522,25.0629,24.9932,24.9986,55700.0
2006-10-06 11:15:00,46.61,46.71,46.6,46.67,44900.0,25.0039,25.0576,24.9986,25.0361,44900.0
2006-10-06 11:20:00,46.67,46.67,46.6,46.63,20700.0,25.0361,25.0361,24.9986,25.0146,20700.0
2006-10-06 11:25:00,46.62,46.65,46.54,46.63,49200.0,25.0093,25.0254,24.9664,25.0146,49200.0
2006-10-06 11:30:00,46.62,46.63,46.56,46.58,35800.0,25.0093,25.0146,24.9771,24.9878,35800.0
2006-10-06 11:35:00,46.59,46.65,46.59,46.6,27400.0,24.9932,25.0254,24.9932,24.9986,27400.0
2006-10-06 11:40:00,46.6,46.63,46.51,46.53,48800.0,24.9986,25.0146,24.9503,24.961,48800.0
2006-10-06 11:45:00,46.55,46.6,46.54,46.55,85200.0,24.9717,24.9986,24.9664,24.9717,85200.0
2006-10-06 11:50:00,46.55,46.56,46.4,46.41,77100.0,24.9717,24.9771,24.8913,24.8966,77100.0
2006-10-06 11:55:00,46.42,46.47,46.4,46.47,28100.0,24.902,24.9288,24.8913,24.9288,28100.0
2006-10-06 12:00:00,46.47,46.52,46.44,46.52,30000.0,24.9288,24.9556,24.9127,24.9556,30000.0
2006-10-06 12:05:00,46.52,46.55,46.45,46.45,52000.0,24.9556,24.9717,24.9181,24.9181,52000.0
2006-10-06 12:10:00,46.47,46.52,46.43,46.45,28300.0,24.9288,24.9556,24.9074,24.9181,28300.0
2006-10-06 12:15:00,46.45,46.47,46.45,46.46,21200.0,24.9181,24.9288,24.9181,24.9234,21200.0
2006-10-06 12:20:00,46.47,46.51,46.46,46.46,15200.0,24.9288,24.9503,24.9234,24.9234,15200.0
2006-10-06 12:25:00,46.46,46.49,46.43,46.46,32100.0,24.9234,24.9395,24.9074,24.9234,32100.0
2006-10-06 12:30:00,46.45,46.55,46.45,46.48,30200.0,24.9181,24.9717,24.9181,24.9342,30200.0
2006-10-06 12:35:00,46.47,46.48,46.35,46.35,53800.0,24.9288,24.9342,24.8644,24.8644,53800.0
2006-10-06 12:40:00,46.37,46.39,46.35,46.37,39000.0,24.8752,24.8859,24.8644,24.8752,39000.0
2006-10-06 12:45:00,46.37,46.43,46.37,46.39,32600.0,24.8752,24.9074,24.8752,24.8859,32600.0
2006-10-06 12:50:00,46.39,46.43,46.38,46.41,18300.0,24.8859,24.9074,24.8805,24.8966,18300.0
2006-10-06 12:55:00,46.41,46.46,46.38,46.41,27700.0,24.8966,24.9234,24.8805,24.8966,27700.0
2006-10-06 13:00:00,46.42,46.43,46.4,46.42,21600.0,24.902,24.9074,24.8913,24.902,21600.0
2006-10-06 13:05:00,46.44,46.47,46.39,46.4,25400.0,24.9127,24.9288,24.8859,24.8913,25400.0
2006-10-06 13:10:00,46.4,46.46,46.39,46.46,23400.0,24.8913,24.9234,24.8859,24.9234,23400.0
2006-10-06 13:15:00,46.46,46.64,46.46,46.64,86400.0,24.9234,25.02,24.9234,25.02,86400.0
2006-10-06 13:20:00,46.64,46.74,46.64,46.68,46300.0,25.02,25.0737,25.02,25.0415,46300.0
2006-10-06 13:25:00,46.66,46.71,46.65,46.7,31800.0,25.0307,25.0576,25.0254,25.0522,31800.0
2006-10-06 13:30:00,46.71,46.73,46.5,46.72,68900.0,25.0576,25.0683,24.9449,25.0629,68900.0
2006-10-06 13:35:00,46.73,46.73,46.65,46.65,24200.0,25.0683,25.0683,25.0254,25.0254,24200.0
2006-10-06 13:40:00,46.66,46.7,46.65,46.69,36300.0,25.0307,25.0522,25.0254,25.0468,36300.0
2006-10-06 13:45:00,46.69,46.76,46.66,46.71,48800.0,25.0468,25.0844,25.0307,25.0576,48800.0
2006-10-06 13:50:00,46.71,46.81,46.69,46.8,50300.0,25.0576,25.1112,25.0468,25.1058,50300.0
2006-10-06 13:55:00,46.8,46.9,46.79,46.82,90000.0,25.1058,25.1595,25.1005,25.1166,90000.0
2006-10-06 14:00:00,46.83,46.88,46.74,46.78,33300.0,25.1219,25.1488,25.0737,25.0951,33300.0
2006-10-06 14:05:00,46.78,46.79,46.72,46.72,24700.0,25.0951,25.1005,25.0629,25.0629,24700.0
2006-10-06 14:10:00,46.73,46.73,46.61,46.63,59100.0,25.0683,25.0683,25.0039,25.0146,59100.0
2006-10-06 14:15:00,46.63,46.67,46.62,46.65,27300.0,25.0146,25.0361,25.0093,25.0254,27300.0
2006-10-06 14:20:00,46.65,46.7,46.65,46.68,25500.0,25.0254,25.0522,25.0254,25.0415,25500.0
2006-10-06 14:25:00,46.66,46.67,46.65,46.65,16100.0,25.0307,25.0361,25.0254,25.0254,16100.0
2006-10-06 14:30:00,46.66,46.76,46.65,46.75,31000.0,25.0307,25.0844,25.0254,25.079,31000.0
2006-10-06 14:35:00,46.75,46.83,46.75,46.79,55200.0,25.079,25.1219,25.079,25.1005,55200.0
2006-10-06 14:40:00,46.8,46.9,46.77,46.78,73700.0,25.1058,25.1595,25.0897,25.0951,73700.0
2006-10-06 14:45:00,46.77,46.85,46.77,46.8,49200.0,25.0897,25.1327,25.0897,25.1058,49200.0
2006-10-06 14:50:00,46.81,46.89,46.81,46.86,39100.0,25.1112,25.1541,25.1112,25.138,39100.0
2006-10-06 14:55:00,46.86,46.86,46.74,46.76,34500.0,25.138,25.138,25.0737,25.0844,34500.0
2006-10-06 15:00:00,46.75,46.8,46.69,46.8,60300.0,25.079,25.1058,25.0468,25.1058,60300.0
2006-10-06 15:05:00,46.8,46.87,46.79,46.79,42800.0,25.1058,25.1434,25.1005,25.1005,42800.0
2006-10-06 15:10:00,46.8,46.8,46.66,46.66,40800.0,25.1058,25.1058,25.0307,25.0307,40800.0
2006-10-06 15:15:00,46.66,46.66,46.59,46.64,93400.0,25.0307,25.0307,24.9932,25.02,93400.0
2006-10-06 15:20:00,46.65,46.66,46.57,46.57,50700.0,25.0254,25.0307,24.9825,24.9825,50700.0
2006-10-06 15:25:00,46.58,46.58,46.51,46.56,47800.0,24.9878,24.9878,24.9503,24.9771,47800.0
2006-10-06 15:30:00,46.55,46.6,46.54,46.54,45200.0,24.9717,24.9986,24.9664,24.9664,45200.0
2006-10-06 15:35:00,46.54,46.54,46.46,46.5,57700.0,24.9664,24.9664,24.9234,24.9449,57700.0
2006-10-06 15:40:00,46.51,46.51,46.4,46.41,77500.0,24.9503,24.9503,24.8913,24.8966,77500.0
2006-10-06 15:45:00,46.42,46.42,46.35,46.37,73200.0,24.902,24.902,24.8644,24.8752,73200.0
2006-10-06 15:50:00,46.37,46.44,46.24,46.41,201900.0,24.8752,24.9127,24.8054,24.8966,201900.0
2006-10-06 15:55:00,46.41,46.53,46.39,46.48,114800.0,24.8966,24.961,24.8859,24.9342,114800.0
2006-10-09 09:30:00,46.35,46.55,46.27,46.55,71800.0,24.8644,24.9717,24.8215,24.9717,71800.0
2006-10-09 09:35:00,46.57,46.88,46.54,46.88,99200.0,24.9825,25.1488,24.9664,25.1488,99200.0
2006-10-09 09:40:00,46.88,46.91,46.78,46.82,77700.0,25.1488,25.1648,25.0951,25.1166,77700.0
2006-10-09 09:45:00,46.83,46.87,46.67,46.78,79700.0,25.1219,25.1434,25.0361,25.0951,79700.0
2006-10-09 09:50:00,46.79,46.85,46.75,46.82,44000.0,25.1005,25.1327,25.079,25.1166,44000.0
2006-10-09 09:55:00,46.85,46.91,46.81,46.88,39000.0,25.1327,25.1648,25.1112,25.1488,39000.0
2006-10-09 10:00:00,46.86,46.9,46.77,46.85,62000.0,25.138,25.1595,25.0897,25.1327,62000.0
2006-10-09 10:05:00,46.85,46.85,46.72,46.81,27100.0,25.1327,25.1327,25.0629,25.1112,27100.0
2006-10-09 10:10:00,46.83,46.84,46.74,46.83,30200.0,25.1219,25.1273,25.0737,25.1219,30200.0
2006-10-09 10:15:00,46.82,46.9,46.8,46.8,22500.0,25.1166,25.1595,25.1058,25.1058,22500.0
2006-10-09 10:20:00,46.81,46.9,46.81,46.9,27900.0,25.1112,25.1595,25.1112,25.1595,27900.0
2006-10-09 10:25:00,46.9,47.09,46.9,47.04,80500.0,25.1595,25.2614,25.1595,25.2346,80500.0
2006-10-09 10:30:00,47.05,47.05,46.91,46.94,62600.0,25.24,25.24,25.1648,25.1809,62600.0
2006-10-09 10:35:00,46.94,47.05,46.94,47.05,30700.0,25.1809,25.24,25.1809,25.24,30700.0
2006-10-09 10:40:00,47.05,47.14,46.99,47.02,49300.0,25.24,25.2882,25.2078,25.2239,49300.0
2006-10-09 10:45:00,47.03,47.06,46.9,46.99,58400.0,25.2292,25.2453,25.1595,25.2078,58400.0
2006-10-09 10:50:00,46.99,47.06,46.98,47.04,22100.0,25.2078,25.2453,25.2024,25.2346,22100.0
2006-10-09 10:55:00,47.05,47.12,47.02,47.09,28700.0,25.24,25.2775,25.2239,25.2614,28700.0
2006-10-09 11:00:00,47.08,47.09,46.99,47.0,31200.0,25.256,25.2614,25.2078,25.2131,31200.0
2006-10-09 11:05:00,47.0,47.09,46.98,47.07,15000.0,25.2131,25.2614,25.2024,25.2507,15000.0
2006-10-09 11:10:00,47.08,47.15,47.01,47.05,31000.0,25.256,25.2936,25.2185,25.24,31000.0
2006-10-09 11:15:00,47.06,47.14,47.04,47.13,16200.0,25.2453,25.2882,25.2346,25.2829,16200.0
2006-10-09 11:20:00,47.14,47.29,47.13,47.25,44300.0,25.2882,25.3687,25.2829,25.3472,44300.0
2006-10-09 11:25:00,47.24,47.34,47.23,47.31,43100.0,25.3419,25.3955,25.3365,25.3794,43100.0
2006-10-09 11:30:00,47.3,47.35,47.24,47.28,38800.0,25.3741,25.4009,25.3419,25.3633,38800.0
2006-10-09 11:35:00,47.28,47.34,47.21,47.3,38900.0,25.3633,25.3955,25.3258,25.3741,38900.0
2006-10-09 11:40:00,47.31,47.44,47.31,47.4,51300.0,25.3794,25.4492,25.3794,25.4277,51300.0
2006-10-09 11:45:00,47.42,47.46,47.38,47.44,29800.0,25.4384,25.4599,25.417,25.4492,29800.0
2006-10-09 11:50:00,47.45,47.5,47.41,47.48,65700.0,25.4545,25.4814,25.4331,25.4706,65700.0
2006-10-09 11:55:00,47.49,47.49,47.39,47.4,29200.0,25.476,25.476,25.4223,25.4277,29200.0
2006-10-09 12:00:00,47.4,47.4,47.32,47.32,18600.0,25.4277,25.4277,25.3848,25.3848,18600.0
2006-10-09 12:05:00,47.33,47.35,47.3,47.34,19100.0,25.3902,25.4009,25.3741,25.3955,19100.0
2006-10-09 12:10:00,47.35,47.45,47.34,47.44,25500.0,25.4009,25.4545,25.3955,25.4492,25500.0
2006-10-09 12:15:00,47.44,47.45,47.38,47.4,34900.0,25.4492,25.4545,25.417,25.4277,34900.0
2006-10-09 12:20:00,47.4,47.52,47.38,47.49,62200.0,25.4277,25.4921,25.417,25.476,62200.0
2006-10-09 12:25:00,47.5,47.5,47.45,47.47,27800.0,25.4814,25.4814,25.4545,25.4653,27800.0
2006-10-09 12:30:00,47.48,47.78,47.47,47.75,130400.0,25.4706,25.6316,25.4653,25.6155,130400.0
2006-10-09 12:35:00,47.76,47.77,47.71,47.72,40700.0,25.6208,25.6262,25.594,25.5994,40700.0
2006-10-09 12:40:00,47.73,47.83,47.73,47.83,48300.0,25.6047,25.6584,25.6047,25.6584,48300.0
2006-10-09 12:45:00,47.83,47.94,47.79,47.92,49400.0,25.6584,25.7174,25.6369,25.7067,49400.0
2006-10-09 12:50:00,47.92,47.97,47.89,47.94,48600.0,25.7067,25.7335,25.6906,25.7174,48600.0
2006-10-09 12:55:00,47.95,47.97,47.82,47.85,56600.0,25.7228,25.7335,25.653,25.6691,56600.0
2006-10-09 13:00:00,47.86,47.87,47.84,47.87,30800.0,25.6745,25.6798,25.6637,25.6798,30800.0
2006-10-09 13:05:00,47.87,47.97,47.86,47.97,74200.0,25.6798,25.7335,25.6745,25.7335,74200.0
2006-10-09 13:10:00,47.98,48.16,47.96,48.16,107100.0,25.7389,25.8354,25.7281,25.8354,107100.0
2006-10-09 13:15:00,48.17,48.32,48.15,48.31,118400.0,25.8408,25.9212,25.83,25.9159,118400.0
2006-10-09 13:20:00,48.3,48.51,48.29,48.47,127900.0,25.9105,26.0232,25.9052,26.0017,127900.0
2006-10-09 13:25:00,48.47,48.52,48.33,48.34,96700.0,26.0017,26.0285,25.9266,25.932,96700.0
2006-10-09 13:30:00,48.35,48.35,48.22,48.24,59600.0,25.9373,25.9373,25.8676,25.8783,59600.0
2006-10-09 13:35:00,48.26,48.34,48.25,48.3,22700.0,25.8891,25.932,25.8837,25.9105,22700.0
2006-10-09 13:40:00,48.31,48.36,48.21,48.21,64000.0,25.9159,25.9427,25.8622,25.8622,64000.0
2006-10-09 13:45:00,48.22,48.22,48.1,48.12,49300.0,25.8676,25.8676,25.8032,25.814,49300.0
2006-10-09 13:50:00,48.12,48.26,48.07,48.18,150600.0,25.814,25.8891,25.7871,25.8461,150600.0
2006-10-09 13:55:00,48.17,48.2,48.12,48.15,42500.0,25.8408,25.8569,25.814,25.83,42500.0
2006-10-09 14:00:00,48.15,48.24,48.11,48.21,52700.0,25.83,25.8783,25.8086,25.8622,52700.0
2006-10-09 14:05:00,48.22,48.31,48.19,48.25,40100.0,25.8676,25.9159,25.8515,25.8837,40100.0
2006-10-09 14:10:00,48.25,48.3,48.11,48.11,37200.0,25.8837,25.9105,25.8086,25.8086,37200.0
2006-10-09 14:15:00,48.12,48.13,48.06,48.12,65700.0,25.814,25.8193,25.7818,25.814,65700.0
2006-10-09 14:20:00,48.12,48.12,48.05,48.1,51000.0,25.814,25.814,25.7764,25.8032,51000.0
2006-10-09 14:25:00,48.1,48.22,48.02,48.21,61000.0,25.8032,25.8676,25.7603,25.8622,61000.0
2006-10-09 14:30:00,48.21,48.29,48.16,48.28,95100.0,25.8622,25.9052,25.8354,25.8998,95100.0
2006-10-09 14:35:00,48.29,48.29,48.19,48.21,32800.0,25.9052,25.9052,25.8515,25.8622,32800.0
2006-10-09 14:40:00,48.21,48.27,48.2,48.26,25600.0,25.8622,25.8944,25.8569,25.8891,25600.0
2006-10-09 14:45:00,48.27,48.39,48.26,48.35,89000.0,25.8944,25.9588,25.8891,25.9373,89000.0
2006-10-09 14:50:00,48.35,48.35,48.22,48.23,63600.0,25.9373,25.9373,25.8676,25.873,63600.0
2006-10-09 14:55:00,48.25,48.31,48.24,48.31,55800.0,25.8837,25.9159,25.8783,25.9159,55800.0
2006-10-09 15:00:00,48.3,48.32,48.24,48.26,62100.0,25.9105,25.9212,25.8783,25.8891,62100.0
2006-10-09 15:05:00,48.26,48.27,48.03,48.04,80000.0,25.8891,25.8944,25.7657,25.771,80000.0
2006-10-09 15:10:00,48.05,48.05,47.92,47.92,91600.0,25.7764,25.7764,25.7067,25.7067,91600.0
2006-10-09 15:15:00,47.92,48.01,47.9,48.0,92500.0,25.7067,25.7549,25.6959,25.7496,92500.0
2006-10-09 15:20:00,48.01,48.04,47.79,47.8,124400.0,25.7549,25.771,25.6369,25.6423,124400.0
2006-10-09 15:25:00,47.8,47.83,47.78,47.79,44800.0,25.6423,25.6584,25.6316,25.6369,44800.0
2006-10-09 15:30:00,47.79,47.92,47.79,47.81,66100.0,25.6369,25.7067,25.6369,25.6477,66100.0
2006-10-09 15:35:00,47.8,47.82,47.79,47.8,43800.0,25.6423,25.653,25.6369,25.6423,43800.0
2006-10-09 15:40:00,47.81,47.87,47.74,47.79,66800.0,25.6477,25.6798,25.6101,25.6369,66800.0
2006-10-09 15:45:00,47.8,47.87,47.77,47.86,63500.0,25.6423,25.6798,25.6262,25.6745,63500.0
2006-10-09 15:50:00,47.86,47.9,47.82,47.87,93800.0,25.6745,25.6959,25.653,25.6798,93800.0
2006-10-09 15:55:00,47.87,47.91,47.81,47.91,92100.0,25.6798,25.7013,25.6477,25.7013,92100.0
2006-10-10 09:30:00,47.9,48.06,47.85,47.99,157900.0,25.6959,25.7818,25.6691,25.7442,157900.0
2006-10-10 09:35:00,47.98,48.02,47.7,47.72,90600.0,25.7389,25.7603,25.5886,25.5994,90600.0
2006-10-10 09:40:00,47.71,47.72,47.64,47.65,48000.0,25.594,25.5994,25.5565,25.5618,48000.0
2006-10-10 09:45:00,47.65,47.87,47.65,47.85,42100.0,25.5618,25.6798,25.5618,25.6691,42100.0
2006-10-10 09:50:00,47.81,47.94,47.78,47.9,58600.0,25.6477,25.7174,25.6316,25.6959,58600.0
2006-10-10 09:55:00,47.91,47.97,47.8,47.8,44900.0,25.7013,25.7335,25.6423,25.6423,44900.0
2006-10-10 10:00:00,47.8,47.86,47.63,47.67,58100.0,25.6423,25.6745,25.5511,25.5726,58100.0
2006-10-10 10:05:00,47.68,47.82,47.68,47.75,47100.0,25.5779,25.653,25.5779,25.6155,47100.0
2006-10-10 10:10:00,47.75,47.79,47.73,47.78,36900.0,25.6155,25.6369,25.6047,25.6316,36900.0
2006-10-10 10:15:00,47.78,47.92,47.78,47.9,46500.0,25.6316,25.7067,25.6316,25.6959,46500.0
2006-10-10 10:20:00,47.9,47.9,47.79,47.89,48700.0,25.6959,25.6959,25.6369,25.6906,48700.0
2006-10-10 10:25:00,47.89,47.98,47.86,47.86,49900.0,25.6906,25.7389,25.6745,25.6745,49900.0
2006-10-10 10:30:00,47.87,48.06,47.87,48.02,60200.0,25.6798,25.7818,25.6798,25.7603,60200.0
2006-10-10 10:35:00,48.02,48.11,47.99,48.08,58600.0,25.7603,25.8086,25.7442,25.7925,58600.0
2006-10-10 10:40:00,48.07,48.09,48.06,48.09,56300.0,25.7871,25.7979,25.7818,25.7979,56300.0
2006-10-10 10:45:00,48.09,48.31,48.08,48.22,63900.0,25.7979,25.9159,25.7925,25.8676,63900.0
2006-10-10 10:50:00,48.21,48.29,48.19,48.29,60700.0,25.8622,25.9052,25.8515,25.9052,60700.0
2006-10-10 10:55:00,48.28,48.43,48.28,48.37,78900.0,25.8998,25.9803,25.8998,25.9481,78900.0
2006-10-10 11:00:00,48.37,48.38,48.29,48.32,56000.0,25.9481,25.9534,25.9052,25.9212,56000.0
2006-10-10 11:05:00,48.32,48.37,48.31,48.31,69500.0,25.9212,25.9481,25.9159,25.9159,69500.0
2006-10-10 11:10:00,48.31,48.33,48.25,48.33,46500.0,25.9159,25.9266,25.8837,25.9266,46500.0
2006-10-10 11:15:00,48.33,48.52,48.33,48.5,83300.0,25.9266,26.0285,25.9266,26.0178,83300.0
2006-10-10 11:20:00,48.51,48.71,48.51,48.63,93000.0,26.0232,26.1305,26.0232,26.0875,93000.0
2006-10-10 11:25:00,48.64,48.64,48.5,48.55,110500.0,26.0929,26.0929,26.0178,26.0446,110500.0
2006-10-10 11:30:00,48.55,48.56,48.43,48.47,98000.0,26.0446,26.05,25.9803,26.0017,98000.0
2006-10-10 11:35:00,48.45,48.52,48.42,48.5,38100.0,25.991,26.0285,25.9749,26.0178,38100.0
2006-10-10 11:40:00,48.5,48.58,46.6,48.49,73800.0,26.0178,26.0607,24.9986,26.0124,73800.0
2006-10-10 11:45:00,48.49,48.54,48.45,48.52,44300.0,26.0124,26.0393,25.991,26.0285,44300.0
2006-10-10 11:50:00,48.52,48.66,48.49,48.65,65100.0,26.0285,26.1036,26.0124,26.0983,65100.0
2006-10-10 11:55:00,48.66,48.67,48.53,48.57,45400.0,26.1036,26.109,26.0339,26.0554,45400.0
2006-10-10 12:00:00,48.56,48.68,48.53,48.66,112100.0,26.05,26.1144,26.0339,26.1036,112100.0
2006-10-10 12:05:00,48.66,48.66,48.46,48.51,47400.0,26.1036,26.1036,25.9963,26.0232,47400.0
2006-10-10 12:10:00,48.51,48.55,48.45,48.46,52300.0,26.0232,26.0446,25.991,25.9963,52300.0
2006-10-10 12:15:00,48.45,48.46,48.37,48.37,39400.0,25.991,25.9963,25.9481,25.9481,39400.0
2006-10-10 12:20:00,48.38,48.38,48.3,48.3,34800.0,25.9534,25.9534,25.9105,25.9105,34800.0
2006-10-10 12:25:00,48.31,48.33,48.27,48.27,34400.0,25.9159,25.9266,25.8944,25.8944,34400.0
2006-10-10 12:30:00,48.27,48.4,48.07,48.08,125900.0,25.8944,25.9642,25.7871,25.7925,125900.0
2006-10-10 12:35:00,48.08,48.08,47.94,48.01,65100.0,25.7925,25.7925,25.7174,25.7549,65100.0
2006-10-10 12:40:00,48.0,48.03,47.94,47.95,62000.0,25.7496,25.7657,25.7174,25.7228,62000.0
2006-10-10 12:45:00,47.95,47.95,47.86,47.9,69600.0,25.7228,25.7228,25.6745,25.6959,69600.0
2006-10-10 12:50:00,47.89,47.9,47.68,47.7,210700.0,25.6906,25.6959,25.5779,25.5886,210700.0
2006-10-10 12:55:00,47.7,47.75,47.68,47.72,41600.0,25.5886,25.6155,25.5779,25.5994,41600.0
2006-10-10 13:00:00,47.71,47.71,47.68,47.7,30400.0,25.594,25.594,25.5779,25.5886,30400.0
2006-10-10 13:05:00,47.7,47.78,47.69,47.75,42900.0,25.5886,25.6316,25.5833,25.6155,42900.0
2006-10-10 13:10:00,47.76,47.77,47.68,47.69,31700.0,25.6208,25.6262,25.5779,25.5833,31700.0
2006-10-10 13:15:00,47.69,47.7,47.63,47.63,37800.0,25.5833,25.5886,25.5511,25.5511,37800.0
2006-10-10 13:20:00,47.63,47.7,47.59,47.63,82500.0,25.5511,25.5886,25.5296,25.5511,82500.0
2006-10-10 13:25:00,47.62,47.63,47.54,47.57,52500.0,25.5457,25.5511,25.5028,25.5189,52500.0
2006-10-10 13:30:00,47.57,47.62,47.53,47.56,53600.0,25.5189,25.5457,25.4974,25.5135,53600.0
2006-10-10 13:35:00,47.57,47.62,47.52,47.52,25000.0,25.5189,25.5457,25.4921,25.4921,25000.0
2006-10-10 13:40:00,47.52,47.58,47.5,47.5,72800.0,25.4921,25.5243,25.4814,25.4814,72800.0
2006-10-10 13:45:00,47.5,47.56,47.48,47.56,55300.0,25.4814,25.5135,25.4706,25.5135,55300.0
2006-10-10 13:50:00,47.55,47.67,47.54,47.65,44700.0,25.5082,25.5726,25.5028,25.5618,44700.0
2006-10-10 13:55:00,47.66,47.69,47.63,47.67,21900.0,25.5672,25.5833,25.5511,25.5726,21900.0
2006-10-10 14:00:00,47.67,47.72,47.59,47.68,49900.0,25.5726,25.5994,25.5296,25.5779,49900.0
2006-10-10 14:05:00,47.68,47.73,47.6,47.65,37800.0,25.5779,25.6047,25.535,25.5618,37800.0
2006-10-10 14:10:00,47.66,47.7,47.59,47.69,24500.0,25.5672,25.5886,25.5296,25.5833,24500.0
2006-10-10 14:15:00,47.69,47.78,47.68,47.77,15300.0,25.5833,25.6316,25.5779,25.6262,15300.0
2006-10-10 14:20:00,47.76,47.81,47.72,47.75,40600.0,25.6208,25.6477,25.5994,25.6155,40600.0
2006-10-10 14:25:00,47.75,47.79,47.73,47.73,33900.0,25.6155,25.6369,25.6047,25.6047,33900.0
2006-10-10 14:30:00,47.75,47.9,47.74,47.81,73600.0,25.6155,25.6959,25.6101,25.6477,73600.0
2006-10-10 14:35:00,47.81,47.81,47.66,47.67,28500.0,25.6477,25.6477,25.5672,25.5726,28500.0
2006-10-10 14:40:00,47.67,47.71,47.66,47.69,19500.0,25.5726,25.594,25.5672,25.5833,19500.0
2006-10-10 14:45:00,47.69,47.86,47.69,47.8,59400.0,25.5833,25.6745,25.5833,25.6423,59400.0
2006-10-10 14:50:00,47.79,47.8,47.69,47.7,34900.0,25.6369,25.6423,25.5833,25.5886,34900.0
2006-10-10 14:55:00,47.7,47.75,47.67,47.73,28300.0,25.5886,25.6155,25.5726,25.6047,28300.0
2006-10-10 15:00:00,47.73,47.79,47.69,47.75,48000.0,25.6047,25.6369,25.5833,25.6155,48000.0
2006-10-10 15:05:00,47.76,47.77,47.72,47.74,63900.0,25.6208,25.6262,25.5994,25.6101,63900.0
2006-10-10 15:10:00,47.74,47.75,47.72,47.73,29800.0,25.6101,25.6155,25.5994,25.6047,29800.0
2006-10-10 15:15:00,47.73,47.78,47.71,47.72,84200.0,25.6047,25.6316,25.594,25.5994,84200.0
2006-10-10 15:20:00,47.71,47.72,47.66,47.7,73100.0,25.594,25.5994,25.5672,25.5886,73100.0
2006-10-10 15:25:00,47.71,47.85,47.55,47.57,68100.0,25.594,25.6691,25.5082,25.5189,68100.0
2006-10-10 15:30:00,47.57,47.65,47.57,47.63,53600.0,25.5189,25.5618,25.5189,25.5511,53600.0
2006-10-10 15:35:00,47.63,47.7,47.62,47.69,31000.0,25.5511,25.5886,25.5457,25.5833,31000.0
2006-10-10 15:40:00,47.7,47.85,47.69,47.71,49900.0,25.5886,25.6691,25.5833,25.594,49900.0
2006-10-10 15:45:00,47.73,47.96,47.69,47.71,55700.0,25.6047,25.7281,25.5833,25.594,55700.0
2006-10-10 15:50:00,47.71,47.77,47.71,47.74,46300.0,25.594,25.6262,25.594,25.6101,46300.0
2006-10-10 15:55:00,47.74,47.85,47.63,47.74,132400.0,25.6101,25.6691,25.5511,25.6101,132400.0
2006-10-11 09:30:00,47.74,47.97,47.6,47.93,78700.0,25.6101,25.7335,25.535,25.712,78700.0
2006-10-11 09:35:00,47.94,48.05,47.72,47.83,65800.0,25.7174,25.7764,25.5994,25.6584,65800.0
2006-10-11 09:40:00,47.83,47.97,47.71,47.8,61000.0,25.6584,25.7335,25.594,25.6423,61000.0
2006-10-11 09:45:00,47.79,47.98,47.78,47.89,65100.0,25.6369,25.7389,25.6316,25.6906,65100.0
2006-10-11 09:50:00,47.87,47.95,47.83,47.91,25700.0,25.6798,25.7228,25.6584,25.7013,25700.0
2006-10-11 09:55:00,47.92,48.0,47.8,47.85,19400.0,25.7067,25.7496,25.6423,25.6691,19400.0
2006-10-11 10:00:00,47.86,47.86,47.75,47.82,22300.0,25.6745,25.6745,25.6155,25.653,22300.0
2006-10-11 10:05:00,47.84,47.92,47.84,47.92,29500.0,25.6637,25.7067,25.6637,25.7067,29500.0
2006-10-11 10:10:00,47.92,48.19,47.92,48.19,91800.0,25.7067,25.8515,25.7067,25.8515,91800.0
2006-10-11 10:15:00,48.2,48.34,48.16,48.31,60800.0,25.8569,25.932,25.8354,25.9159,60800.0
2006-10-11 10:20:00,48.34,48.39,48.17,48.2,44800.0,25.932,25.9588,25.8408,25.8569,44800.0
2006-10-11 10:25:00,48.19,48.29,48.17,48.28,28300.0,25.8515,25.9052,25.8408,25.8998,28300.0
2006-10-11 10:30:00,48.3,48.39,48.27,48.3,52200.0,25.9105,25.9588,25.8944,25.9105,52200.0
2006-10-11 10:35:00,48.31,48.35,48.21,48.22,24000.0,25.9159,25.9373,25.8622,25.8676,24000.0
2006-10-11 10:40:00,48.25,48.26,48.05,48.19,72900.0,25.8837,25.8891,25.7764,25.8515,72900.0
2006-10-11 10:45:00,48.18,48.18,48.06,48.13,35600.0,25.8461,25.8461,25.7818,25.8193,35600.0
2006-10-11 10:50:00,48.15,48.33,48.08,48.3,37800.0,25.83,25.9266,25.7925,25.9105,37800.0
2006-10-11 10:55:00,48.3,48.38,48.25,48.27,43800.0,25.9105,25.9534,25.8837,25.8944,43800.0
2006-10-11 11:00:00,48.28,48.34,48.26,48.34,21000.0,25.8998,25.932,25.8891,25.932,21000.0
2006-10-11 11:05:00,48.33,48.44,48.31,48.44,32600.0,25.9266,25.9856,25.9159,25.9856,32600.0
2006-10-11 11:10:00,48.44,48.62,48.4,48.6,107200.0,25.9856,26.0822,25.9642,26.0714,107200.0
2006-10-11 11:15:00,48.6,48.62,48.52,48.62,72900.0,26.0714,26.0822,26.0285,26.0822,72900.0
2006-10-11 11:20:00,48.62,48.79,48.6,48.73,94500.0,26.0822,26.1734,26.0714,26.1412,94500.0
2006-10-11 11:25:00,48.73,48.73,48.6,48.65,37000.0,26.1412,26.1412,26.0714,26.0983,37000.0
2006-10-11 11:30:00,48.65,48.65,48.45,48.46,50300.0,26.0983,26.0983,25.991,25.9963,50300.0
2006-10-11 11:35:00,48.47,48.56,48.43,48.55,60200.0,26.0017,26.05,25.9803,26.0446,60200.0
2006-10-11 11:40:00,48.53,48.62,48.49,48.61,53000.0,26.0339,26.0822,26.0124,26.0768,53000.0
2006-10-11 11:45:00,48.6,48.67,48.57,48.58,27200.0,26.0714,26.109,26.0554,26.0607,27200.0
2006-10-11 11:50:00,48.58,48.61,48.57,48.58,25100.0,26.0607,26.0768,26.0554,26.0607,25100.0
2006-10-11 11:55:00,48.59,48.59,48.46,48.52,38300.0,26.0661,26.0661,25.9963,26.0285,38300.0
2006-10-11 12:00:00,48.52,48.62,48.51,48.59,26300.0,26.0285,26.0822,26.0232,26.0661,26300.0
2006-10-11 12:05:00,48.59,48.64,48.51,48.64,33200.0,26.0661,26.0929,26.0232,26.0929,33200.0
2006-10-11 12:10:00,48.64,48.71,48.59,48.66,68200.0,26.0929,26.1305,26.0661,26.1036,68200.0
2006-10-11 12:15:00,48.65,48.65,48.5,48.56,55900.0,26.0983,26.0983,26.0178,26.05,55900.0
2006-10-11 12:20:00,48.57,48.59,48.53,48.56,46600.0,26.0554,26.0661,26.0339,26.05,46600.0
2006-10-11 12:25:00,48.56,48.6,48.54,48.55,34200.0,26.05,26.0714,26.0393,26.0446,34200.0
2006-10-11 12:30:00,48.55,48.6,48.49,48.51,42800.0,26.0446,26.0714,26.0124,26.0232,42800.0
2006-10-11 12:35:00,48.52,48.54,48.5,48.53,27900.0,26.0285,26.0393,26.0178,26.0339,27900.0
2006-10-11 12:40:00,48.53,48.71,48.51,48.67,48400.0,26.0339,26.1305,26.0232,26.109,48400.0
2006-10-11 12:45:00,48.69,48.79,48.69,48.76,50900.0,26.1197,26.1734,26.1197,26.1573,50900.0
2006-10-11 12:50:00,48.76,48.82,48.76,48.79,26500.0,26.1573,26.1895,26.1573,26.1734,26500.0
2006-10-11 12:55:00,48.8,48.83,48.74,48.74,33900.0,26.1787,26.1948,26.1466,26.1466,33900.0
2006-10-11 13:00:00,48.75,48.77,48.69,48.77,34800.0,26.1519,26.1626,26.1197,26.1626,34800.0
2006-10-11 13:05:00,48.77,48.84,48.77,48.8,32900.0,26.1626,26.2002,26.1626,26.1787,32900.0
2006-10-11 13:10:00,48.81,48.85,48.7,48.7,37100.0,26.1841,26.2056,26.1251,26.1251,37100.0
2006-10-11 13:15:00,48.72,48.82,48.7,48.82,31600.0,26.1358,26.1895,26.1251,26.1895,31600.0
2006-10-11 13:20:00,48.83,48.97,48.79,48.96,66600.0,26.1948,26.2699,26.1734,26.2646,66600.0
2006-10-11 13:25:00,48.96,48.97,48.91,48.94,42800.0,26.2646,26.2699,26.2377,26.2538,42800.0
2006-10-11 13:30:00,48.94,48.94,48.8,48.82,34000.0,26.2538,26.2538,26.1787,26.1895,34000.0
2006-10-11 13:35:00,48.81,48.85,48.79,48.8,27900.0,26.1841,26.2056,26.1734,26.1787,27900.0
2006-10-11 13:40:00,48.8,48.8,48.74,48.74,16100.0,26.1787,26.1787,26.1466,26.1466,16100.0
2006-10-11 13:45:00,48.74,48.78,48.63,48.63,28600.0,26.1466,26.168,26.0875,26.0875,28600.0
2006-10-11 13:50:00,48.64,48.66,48.6,48.6,49900.0,26.0929,26.1036,26.0714,26.0714,49900.0
2006-10-11 13:55:00,48.6,48.65,48.57,48.63,43400.0,26.0714,26.0983,26.0554,26.0875,43400.0
2006-10-11 14:00:00,48.63,48.66,48.45,48.58,104200.0,26.0875,26.1036,25.991,26.0607,104200.0
2006-10-11 14:05:00,48.56,48.72,48.48,48.64,91000.0,26.05,26.1358,26.0071,26.0929,91000.0
2006-10-11 14:10:00,48.63,48.74,48.55,48.65,62700.0,26.0875,26.1466,26.0446,26.0983,62700.0
2006-10-11 14:15:00,48.65,48.67,48.41,48.44,68000.0,26.0983,26.109,25.9695,25.9856,68000.0
2006-10-11 14:20:00,48.43,48.53,48.38,48.43,49300.0,25.9803,26.0339,25.9534,25.9803,49300.0
2006-10-11 14:25:00,48.41,48.57,48.31,48.46,56100.0,25.9695,26.0554,25.9159,25.9963,56100.0
2006-10-11 14:30:00,48.44,48.56,48.4,48.43,47000.0,25.9856,26.05,25.9642,25.9803,47000.0
2006-10-11 14:35:00,48.41,48.41,48.23,48.26,94100.0,25.9695,25.9695,25.873,25.8891,94100.0
2006-10-11 14:40:00,48.25,48.39,48.2,48.33,72100.0,25.8837,25.9588,25.8569,25.9266,72100.0
2006-10-11 14:45:00,48.33,48.48,48.29,48.38,65200.0,25.9266,26.0071,25.9052,25.9534,65200.0
2006-10-11 14:50:00,48.37,48.37,48.09,48.25,123600.0,25.9481,25.9481,25.7979,25.8837,123600.0
2006-10-11 14:55:00,48.26,48.35,48.21,48.29,98600.0,25.8891,25.9373,25.8622,25.9052,98600.0
2006-10-11 15:00:00,48.29,48.36,48.2,48.29,95300.0,25.9052,25.9427,25.8569,25.9052,95300.0
2006-10-11 15:05:00,48.28,48.37,48.21,48.36,55300.0,25.8998,25.9481,25.8622,25.9427,55300.0
2006-10-11 15:10:00,48.35,48.54,48.31,48.48,102800.0,25.9373,26.0393,25.9159,26.0071,102800.0
2006-10-11 15:15:00,48.49,48.55,48.41,48.47,55900.0,26.0124,26.0446,25.9695,26.0017,55900.0
2006-10-11 15:20:00,48.47,48.48,48.37,48.43,46400.0,26.0017,26.0071,25.9481,25.9803,46400.0
2006-10-11 15:25:00,48.44,48.5,48.4,48.44,42500.0,25.9856,26.0178,25.9642,25.9856,42500.0
2006-10-11 15:30:00,48.43,48.61,48.43,48.6,97600.0,25.9803,26.0768,25.9803,26.0714,97600.0
2006-10-11 15:35:00,48.6,48.64,48.55,48.55,55500.0,26.0714,26.0929,26.0446,26.0446,55500.0
2006-10-11 15:40:00,48.54,48.54,48.41,48.42,85000.0,26.0393,26.0393,25.9695,25.9749,85000.0
2006-10-11 15:45:00,48.41,48.44,48.37,48.41,86200.0,25.9695,25.9856,25.9481,25.9695,86200.0
2006-10-11 15:50:00,48.42,48.45,48.4,48.41,112300.0,25.9749,25.991,25.9642,25.9695,112300.0
2006-10-11 15:55:00,48.42,48.42,48.27,48.31,170500.0,25.9749,25.9749,25.8944,25.9159,170500.0
2006-10-12 09:30:00,48.65,48.74,48.08,48.17,186200.0,26.0983,26.1466,25.7925,25.8408,186200.0
2006-10-12 09:35:00,48.17,48.24,47.74,48.0,152500.0,25.8408,25.8783,25.6101,25.7496,152500.0
2006-10-12 09:40:00,48.02,48.06,47.73,48.0,192600.0,25.7603,25.7818,25.6047,25.7496,192600.0
2006-10-12 09:45:00,48.0,48.04,47.67,47.72,82900.0,25.7496,25.771,25.5726,25.5994,82900.0
2006-10-12 09:50:00,47.72,47.72,47.5,47.54,63000.0,25.5994,25.5994,25.4814,25.5028,63000.0
2006-10-12 09:55:00,47.51,47.53,47.33,47.39,130000.0,25.4867,25.4974,25.3902,25.4223,130000.0
2006-10-12 10:00:00,47.39,47.6,47.36,47.49,78100.0,25.4223,25.535,25.4063,25.476,78100.0
2006-10-12 10:05:00,47.48,47.5,47.4,47.44,36100.0,25.4706,25.4814,25.4277,25.4492,36100.0
2006-10-12 10:10:00,47.45,47.87,47.45,47.85,67900.0,25.4545,25.6798,25.4545,25.6691,67900.0
2006-10-12 10:15:00,47.85,48.07,47.68,47.68,119700.0,25.6691,25.7871,25.5779,25.5779,119700.0
2006-10-12 10:20:00,47.69,47.7,47.4,47.53,78800.0,25.5833,25.5886,25.4277,25.4974,78800.0
2006-10-12 10:25:00,47.54,47.59,47.5,47.56,28700.0,25.5028,25.5296,25.4814,25.5135,28700.0
2006-10-12 10:30:00,47.56,47.67,47.46,47.65,42500.0,25.5135,25.5726,25.4599,25.5618,42500.0
2006-10-12 10:35:00,47.63,47.69,47.57,47.68,31800.0,25.5511,25.5833,25.5189,25.5779,31800.0
2006-10-12 10:40:00,47.68,47.92,47.66,47.92,58600.0,25.5779,25.7067,25.5672,25.7067,58600.0
2006-10-12 10:45:00,47.92,47.94,47.71,47.71,54100.0,25.7067,25.7174,25.594,25.594,54100.0
2006-10-12 10:50:00,47.7,47.79,47.68,47.75,21100.0,25.5886,25.6369,25.5779,25.6155,21100.0
2006-10-12 10:55:00,47.77,47.79,47.65,47.66,40800.0,25.6262,25.6369,25.5618,25.5672,40800.0
2006-10-12 11:00:00,47.66,47.68,47.61,47.68,31600.0,25.5672,25.5779,25.5404,25.5779,31600.0
2006-10-12 11:05:00,47.69,47.69,47.64,47.67,21700.0,25.5833,25.5833,25.5565,25.5726,21700.0
2006-10-12 11:10:00,47.67,47.69,47.58,47.61,29000.0,25.5726,25.5833,25.5243,25.5404,29000.0
2006-10-12 11:15:00,47.6,47.64,47.54,47.6,32600.0,25.535,25.5565,25.5028,25.535,32600.0
2006-10-12 11:20:00,47.61,47.69,47.6,47.66,18200.0,25.5404,25.5833,25.535,25.5672,18200.0
2006-10-12 11:25:00,47.66,47.66,47.55,47.57,21200.0,25.5672,25.5672,25.5082,25.5189,21200.0
2006-10-12 11:30:00,47.57,47.6,47.56,47.6,17300.0,25.5189,25.535,25.5135,25.535,17300.0
2006-10-12 11:35:00,47.59,47.6,47.5,47.51,47800.0,25.5296,25.535,25.4814,25.4867,47800.0
2006-10-12 11:40:00,47.5,47.51,47.47,47.48,34300.0,25.4814,25.4867,25.4653,25.4706,34300.0
2006-10-12 11:45:00,47.48,47.61,47.47,47.61,24700.0,25.4706,25.5404,25.4653,25.5404,24700.0
2006-10-12 11:50:00,47.62,47.62,47.58,47.6,15700.0,25.5457,25.5457,25.5243,25.535,15700.0
2006-10-12 11:55:00,47.61,47.77,47.61,47.67,42400.0,25.5404,25.6262,25.5404,25.5726,42400.0
2006-10-12 12:00:00,47.66,47.67,47.62,47.63,18800.0,25.5672,25.5726,25.5457,25.5511,18800.0
2006-10-12 12:05:00,47.63,47.67,47.59,47.63,21200.0,25.5511,25.5726,25.5296,25.5511,21200.0
2006-10-12 12:10:00,47.62,47.75,47.62,47.72,20900.0,25.5457,25.6155,25.5457,25.5994,20900.0
2006-10-12 12:15:00,47.72,47.75,47.69,47.71,11900.0,25.5994,25.6155,25.5833,25.594,11900.0
2006-10-12 12:20:00,47.72,47.72,47.68,47.71,13400.0,25.5994,25.5994,25.5779,25.594,13400.0
2006-10-12 12:25:00,47.72,47.82,47.7,47.79,29100.0,25.5994,25.653,25.5886,25.6369,29100.0
2006-10-12 12:30:00,47.78,47.87,47.77,47.85,26300.0,25.6316,25.6798,25.6262,25.6691,26300.0
2006-10-12 12:35:00,47.86,47.96,47.83,47.93,88100.0,25.6745,25.7281,25.6584,25.712,88100.0
2006-10-12 12:40:00,47.94,48.04,47.92,48.02,82900.0,25.7174,25.771,25.7067,25.7603,82900.0
2006-10-12 12:45:00,48.0,48.03,47.93,47.93,27800.0,25.7496,25.7657,25.712,25.712,27800.0
2006-10-12 12:50:00,47.93,47.94,47.85,47.88,19800.0,25.712,25.7174,25.6691,25.6852,19800.0
2006-10-12 12:55:00,47.87,47.88,47.84,47.88,27800.0,25.6798,25.6852,25.6637,25.6852,27800.0
2006-10-12 13:00:00,47.88,47.93,47.87,47.89,16600.0,25.6852,25.712,25.6798,25.6906,16600.0
2006-10-12 13:05:00,47.89,47.93,47.89,47.92,19200.0,25.6906,25.712,25.6906,25.7067,19200.0
2006-10-12 13:10:00,47.91,47.98,47.91,47.92,29900.0,25.7013,25.7389,25.7013,25.7067,29900.0
2006-10-12 13:15:00,47.92,47.92,47.84,47.84,32900.0,25.7067,25.7067,25.6637,25.6637,32900.0
2006-10-12 13:20:00,47.85,47.85,47.68,47.73,45000.0,25.6691,25.6691,25.5779,25.6047,45000.0
2006-10-12 13:25:00,47.73,47.78,47.72,47.78,8100.0,25.6047,25.6316,25.5994,25.6316,8100.0
2006-10-12 13:30:00,47.78,47.91,47.78,47.91,32000.0,25.6316,25.7013,25.6316,25.7013,32000.0
2006-10-12 13:35:00,47.91,47.95,47.88,47.89,27300.0,25.7013,25.7228,25.6852,25.6906,27300.0
2006-10-12 13:40:00,47.89,47.97,47.86,47.93,22700.0,25.6906,25.7335,25.6745,25.712,22700.0
2006-10-12 13:45:00,47.93,47.93,47.82,47.84,34800.0,25.712,25.712,25.653,25.6637,34800.0
2006-10-12 13:50:00,47.82,47.93,47.82,47.92,33300.0,25.653,25.712,25.653,25.7067,33300.0
2006-10-12 13:55:00,47.92,47.95,47.89,47.93,27600.0,25.7067,25.7228,25.6906,25.712,27600.0
2006-10-12 14:00:00,47.93,47.97,47.9,47.96,62200.0,25.712,25.7335,25.6959,25.7281,62200.0
2006-10-12 14:05:00,47.97,48.06,47.96,48.03,46900.0,25.7335,25.7818,25.7281,25.7657,46900.0
2006-10-12 14:10:00,48.02,48.15,48.02,48.08,62300.0,25.7603,25.83,25.7603,25.7925,62300.0
2006-10-12 14:15:00,48.08,48.16,48.01,48.02,57900.0,25.7925,25.8354,25.7549,25.7603,57900.0
2006-10-12 14:20:00,48.03,48.07,48.0,48.06,30100.0,25.7657,25.7871,25.7496,25.7818,30100.0
2006-10-12 14:25:00,48.07,48.2,48.07,48.19,50300.0,25.7871,25.8569,25.7871,25.8515,50300.0
2006-10-12 14:30:00,48.2,48.2,48.16,48.19,39600.0,25.8569,25.8569,25.8354,25.8515,39600.0
2006-10-12 14:35:00,48.19,48.38,48.19,48.38,45100.0,25.8515,25.9534,25.8515,25.9534,45100.0
2006-10-12 14:40:00,48.36,48.4,48.32,48.36,47100.0,25.9427,25.9642,25.9212,25.9427,47100.0
2006-10-12 14:45:00,48.36,48.43,48.32,48.42,31600.0,25.9427,25.9803,25.9212,25.9749,31600.0
2006-10-12 14:50:00,48.42,48.43,48.34,48.39,32600.0,25.9749,25.9803,25.932,25.9588,32600.0
2006-10-12 14:55:00,48.39,48.56,48.35,48.54,54200.0,25.9588,26.05,25.9373,26.0393,54200.0
2006-10-12 15:00:00,48.53,48.59,48.52,48.53,54800.0,26.0339,26.0661,26.0285,26.0339,54800.0
2006-10-12 15:05:00,48.54,48.6,48.51,48.6,22400.0,26.0393,26.0714,26.0232,26.0714,22400.0
2006-10-12 15:10:00,48.6,48.6,48.53,48.6,58600.0,26.0714,26.0714,26.0339,26.0714,58600.0
2006-10-12 15:15:00,48.59,48.6,48.5,48.5,66100.0,26.0661,26.0714,26.0178,26.0178,66100.0
2006-10-12 15:20:00,48.51,48.65,48.49,48.65,149000.0,26.0232,26.0983,26.0124,26.0983,149000.0
2006-10-12 15:25:00,48.66,48.7,48.59,48.6,80800.0,26.1036,26.1251,26.0661,26.0714,80800.0
2006-10-12 15:30:00,48.6,48.6,48.54,48.59,69300.0,26.0714,26.0714,26.0393,26.0661,69300.0
2006-10-12 15:35:00,48.59,48.69,48.56,48.69,58300.0,26.0661,26.1197,26.05,26.1197,58300.0
2006-10-12 15:40:00,48.69,48.77,48.69,48.75,56300.0,26.1197,26.1626,26.1197,26.1519,56300.0
2006-10-12 15:45:00,48.76,48.8,48.75,48.8,82000.0,26.1573,26.1787,26.1519,26.1787,82000.0
2006-10-12 15:50:00,48.79,48.85,48.77,48.84,117100.0,26.1734,26.2056,26.1626,26.2002,117100.0
2006-10-12 15:55:00,48.83,48.85,48.79,48.83,116600.0,26.1948,26.2056,26.1734,26.1948,116600.0
2006-10-13 09:30:00,48.64,48.78,48.46,48.62,66700.0,26.0929,26.168,25.9963,26.0822,66700.0
2006-10-13 09:35:00,48.62,48.95,48.6,48.83,75000.0,26.0822,26.2592,26.0714,26.1948,75000.0
2006-10-13 09:40:00,48.83,48.83,48.45,48.76,44300.0,26.1948,26.1948,25.991,26.1573,44300.0
2006-10-13 09:45:00,48.73,48.89,48.73,48.84,20800.0,26.1412,26.227,26.1412,26.2002,20800.0
2006-10-13 09:50:00,48.84,49.07,48.8,49.04,53600.0,26.2002,26.3236,26.1787,26.3075,53600.0
2006-10-13 09:55:00,49.03,49.07,48.87,48.87,45200.0,26.3021,26.3236,26.2163,26.2163,45200.0
2006-10-13 10:00:00,48.86,48.97,48.67,48.67,61100.0,26.2109,26.2699,26.109,26.109,61100.0
2006-10-13 10:05:00,48.67,48.72,48.61,48.62,27600.0,26.109,26.1358,26.0768,26.0822,27600.0
2006-10-13 10:10:00,48.62,48.72,48.52,48.55,73000.0,26.0822,26.1358,26.0285,26.0446,73000.0
2006-10-13 10:15:00,48.52,48.55,48.37,48.4,104500.0,26.0285,26.0446,25.9481,25.9642,104500.0
2006-10-13 10:20:00,48.4,48.41,48.3,48.38,72100.0,25.9642,25.9695,25.9105,25.9534,72100.0
2006-10-13 10:25:00,48.37,48.53,48.36,48.49,54400.0,25.9481,26.0339,25.9427,26.0124,54400.0
2006-10-13 10:30:00,48.49,48.58,48.46,48.51,55900.0,26.0124,26.0607,25.9963,26.0232,55900.0
2006-10-13 10:35:00,48.51,48.54,48.46,48.49,46900.0,26.0232,26.0393,25.9963,26.0124,46900.0
2006-10-13 10:40:00,48.49,48.51,48.48,48.5,20600.0,26.0124,26.0232,26.0071,26.0178,20600.0
2006-10-13 10:45:00,48.5,48.5,48.41,48.48,35500.0,26.0178,26.0178,25.9695,26.0071,35500.0
2006-10-13 10:50:00,48.48,48.52,48.48,48.5,39100.0,26.0071,26.0285,26.0071,26.0178,39100.0
2006-10-13 10:55:00,48.49,48.54,48.44,48.52,47500.0,26.0124,26.0393,25.9856,26.0285,47500.0
2006-10-13 11:00:00,48.51,48.56,48.49,48.56,54500.0,26.0232,26.05,26.0124,26.05,54500.0
2006-10-13 11:05:00,48.55,48.58,48.45,48.52,57800.0,26.0446,26.0607,25.991,26.0285,57800.0
2006-10-13 11:10:00,48.52,48.65,48.52,48.64,47800.0,26.0285,26.0983,26.0285,26.0929,47800.0
2006-10-13 11:15:00,48.64,48.7,48.62,48.64,24300.0,26.0929,26.1251,26.0822,26.0929,24300.0
2006-10-13 11:20:00,48.64,48.64,48.59,48.6,89900.0,26.0929,26.0929,26.0661,26.0714,89900.0
2006-10-13 11:25:00,48.6,48.6,48.52,48.56,28600.0,26.0714,26.0714,26.0285,26.05,28600.0
2006-10-13 11:30:00,48.56,48.56,48.49,48.5,15900.0,26.05,26.05,26.0124,26.0178,15900.0
2006-10-13 11:35:00,48.49,48.56,48.49,48.56,310300.0,26.0124,26.05,26.0124,26.05,310300.0
2006-10-13 11:40:00,48.56,48.6,48.54,48.6,28500.0,26.05,26.0714,26.0393,26.0714,28500.0
2006-10-13 11:45:00,48.59,48.64,48.59,48.59,38000.0,26.0661,26.0929,26.0661,26.0661,38000.0
2006-10-13 11:50:00,48.59,48.73,48.59,48.62,48600.0,26.0661,26.1412,26.0661,26.0822,48600.0
2006-10-13 11:55:00,48.61,48.64,48.6,48.64,11400.0,26.0768,26.0929,26.0714,26.0929,11400.0
2006-10-13 12:00:00,48.63,48.65,48.6,48.6,17600.0,26.0875,26.0983,26.0714,26.0714,17600.0
2006-10-13 12:05:00,48.61,48.63,48.59,48.6,21600.0,26.0768,26.0875,26.0661,26.0714,21600.0
2006-10-13 12:10:00,48.6,48.7,48.58,48.65,24300.0,26.0714,26.1251,26.0607,26.0983,24300.0
2006-10-13 12:15:00,48.66,48.78,48.66,48.76,36400.0,26.1036,26.168,26.1036,26.1573,36400.0
2006-10-13 12:20:00,48.76,48.76,48.68,48.7,21600.0,26.1573,26.1573,26.1144,26.1251,21600.0
2006-10-13 12:25:00,48.69,48.71,48.66,48.66,11300.0,26.1197,26.1305,26.1036,26.1036,11300.0
2006-10-13 12:30:00,48.66,48.72,48.65,48.71,27800.0,26.1036,26.1358,26.0983,26.1305,27800.0
2006-10-13 12:35:00,48.71,48.77,48.71,48.74,34600.0,26.1305,26.1626,26.1305,26.1466,34600.0
2006-10-13 12:40:00,48.73,48.77,48.71,48.75,50800.0,26.1412,26.1626,26.1305,26.1519,50800.0
2006-10-13 12:45:00,48.74,48.78,48.74,48.78,26900.0,26.1466,26.168,26.1466,26.168,26900.0
2006-10-13 12:50:00,48.77,48.91,48.77,48.91,46500.0,26.1626,26.2377,26.1626,26.2377,46500.0
2006-10-13 12:55:00,48.9,48.91,48.85,48.89,16400.0,26.2324,26.2377,26.2056,26.227,16400.0
2006-10-13 13:00:00,48.9,48.9,48.85,48.85,20600.0,26.2324,26.2324,26.2056,26.2056,20600.0
2006-10-13 13:05:00,48.85,48.85,48.77,48.78,21600.0,26.2056,26.2056,26.1626,26.168,21600.0
2006-10-13 13:10:00,48.78,48.79,48.78,48.79,16800.0,26.168,26.1734,26.168,26.1734,16800.0
2006-10-13 13:15:00,48.78,48.84,48.77,48.82,18400.0,26.168,26.2002,26.1626,26.1895,18400.0
2006-10-13 13:20:00,48.81,48.81,48.76,48.81,13400.0,26.1841,26.1841,26.1573,26.1841,13400.0
2006-10-13 13:25:00,48.81,48.9,48.81,48.89,29200.0,26.1841,26.2324,26.1841,26.227,29200.0
2006-10-13 13:30:00,48.89,48.95,48.88,48.93,27300.0,26.227,26.2592,26.2217,26.2485,27300.0
2006-10-13 13:35:00,48.93,49.0,48.92,48.97,46100.0,26.2485,26.286,26.2431,26.2699,46100.0
2006-10-13 13:40:00,48.97,49.0,48.94,48.94,25600.0,26.2699,26.286,26.2538,26.2538,25600.0
2006-10-13 13:45:00,48.93,48.93,48.8,48.84,48800.0,26.2485,26.2485,26.1787,26.2002,48800.0
2006-10-13 13:50:00,48.84,48.85,48.79,48.8,8700.0,26.2002,26.2056,26.1734,26.1787,8700.0
2006-10-13 13:55:00,48.8,48.9,48.79,48.88,21700.0,26.1787,26.2324,26.1734,26.2217,21700.0
2006-10-13 14:00:00,48.89,48.91,48.84,48.89,28100.0,26.227,26.2377,26.2002,26.227,28100.0
2006-10-13 14:05:00,48.89,48.89,48.85,48.87,16300.0,26.227,26.227,26.2056,26.2163,16300.0
2006-10-13 14:10:00,48.88,48.93,48.86,48.93,30000.0,26.2217,26.2485,26.2109,26.2485,30000.0
2006-10-13 14:15:00,48.92,48.93,48.87,48.88,21200.0,26.2431,26.2485,26.2163,26.2217,21200.0
2006-10-13 14:20:00,48.88,48.94,48.87,48.89,35700.0,26.2217,26.2538,26.2163,26.227,35700.0
2006-10-13 14:25:00,48.89,48.9,48.83,48.84,36500.0,26.227,26.2324,26.1948,26.2002,36500.0
2006-10-13 14:30:00,48.84,48.87,48.8,48.81,93200.0,26.2002,26.2163,26.1787,26.1841,93200.0
2006-10-13 14:35:00,48.82,48.88,48.69,48.87,122900.0,26.1895,26.2217,26.1197,26.2163,122900.0
2006-10-13 14:40:00,48.86,48.86,48.83,48.84,41000.0,26.2109,26.2109,26.1948,26.2002,41000.0
2006-10-13 14:45:00,48.84,48.89,48.82,48.87,36100.0,26.2002,26.227,26.1895,26.2163,36100.0
2006-10-13 14:50:00,48.86,48.89,48.86,48.86,13800.0,26.2109,26.227,26.2109,26.2109,13800.0
2006-10-13 14:55:00,48.86,48.98,48.84,48.98,53200.0,26.2109,26.2753,26.2002,26.2753,53200.0
2006-10-13 15:00:00,48.96,49.03,48.93,48.93,55200.0,26.2646,26.3021,26.2485,26.2485,55200.0
2006-10-13 15:05:00,48.93,49.01,48.89,49.0,40300.0,26.2485,26.2914,26.227,26.286,40300.0
2006-10-13 15:10:00,49.01,49.01,48.92,48.92,49300.0,26.2914,26.2914,26.2431,26.2431,49300.0
2006-10-13 15:15:00,48.91,48.93,48.85,48.87,67800.0,26.2377,26.2485,26.2056,26.2163,67800.0
2006-10-13 15:20:00,48.86,48.93,48.86,48.91,198600.0,26.2109,26.2485,26.2109,26.2377,198600.0
2006-10-13 15:25:00,48.9,48.91,48.84,48.85,47000.0,26.2324,26.2377,26.2002,26.2056,47000.0
2006-10-13 15:30:00,48.85,48.86,48.79,48.79,57100.0,26.2056,26.2109,26.1734,26.1734,57100.0
2006-10-13 15:35:00,48.8,48.81,48.68,48.77,67200.0,26.1787,26.1841,26.1144,26.1626,67200.0
2006-10-13 15:40:00,48.77,48.85,48.77,48.79,92100.0,26.1626,26.2056,26.1626,26.1734,92100.0
2006-10-13 15:45:00,48.8,48.89,48.79,48.82,115800.0,26.1787,26.227,26.1734,26.1895,115800.0
2006-10-13 15:50:00,48.82,48.84,48.76,48.84,45000.0,26.1895,26.2002,26.1573,26.2002,45000.0
2006-10-13 15:55:00,48.84,48.88,48.72,48.81,235200.0,26.2002,26.2217,26.1358,26.1841,235200.0
2006-10-16 09:30:00,49.4,49.43,49.07,49.15,193100.0,26.5006,26.5167,26.3236,26.3665,193100.0
2006-10-16 09:35:00,49.11,49.34,48.9,49.04,135300.0,26.345,26.4684,26.2324,26.3075,135300.0
2006-10-16 09:40:00,49.04,49.29,49.03,49.27,91900.0,26.3075,26.4416,26.3021,26.4309,91900.0
2006-10-16 09:45:00,49.27,49.5,49.2,49.5,82300.0,26.4309,26.5543,26.3933,26.5543,82300.0
2006-10-16 09:50:00,49.49,49.55,49.32,49.4,90400.0,26.5489,26.5811,26.4577,26.5006,90400.0
2006-10-16 09:55:00,49.4,49.49,49.28,49.39,71000.0,26.5006,26.5489,26.4362,26.4952,71000.0
2006-10-16 10:00:00,49.4,49.4,49.23,49.31,35000.0,26.5006,26.5006,26.4094,26.4523,35000.0
2006-10-16 10:05:00,49.32,49.35,49.16,49.23,47800.0,26.4577,26.4738,26.3719,26.4094,47800.0
2006-10-16 10:10:00,49.23,49.24,49.16,49.16,32500.0,26.4094,26.4148,26.3719,26.3719,32500.0
2006-10-16 10:15:00,49.16,49.21,49.03,49.03,71700.0,26.3719,26.3987,26.3021,26.3021,71700.0
2006-10-16 10:20:00,49.05,49.08,49.0,49.08,37300.0,26.3129,26.3289,26.286,26.3289,37300.0
2006-10-16 10:25:00,49.08,49.22,49.08,49.22,38200.0,26.3289,26.404,26.3289,26.404,38200.0
2006-10-16 10:30:00,49.2,49.21,49.02,49.02,36600.0,26.3933,26.3987,26.2968,26.2968,36600.0
2006-10-16 10:35:00,49.03,49.1,48.9,48.98,65000.0,26.3021,26.3397,26.2324,26.2753,65000.0
2006-10-16 10:40:00,48.96,49.06,48.94,48.94,25000.0,26.2646,26.3182,26.2538,26.2538,25000.0
2006-10-16 10:45:00,48.93,48.94,48.85,48.89,20900.0,26.2485,26.2538,26.2056,26.227,20900.0
2006-10-16 10:50:00,48.88,48.94,48.88,48.91,21300.0,26.2217,26.2538,26.2217,26.2377,21300.0
2006-10-16 10:55:00,48.92,48.92,48.83,48.87,31000.0,26.2431,26.2431,26.1948,26.2163,31000.0
2006-10-16 11:00:00,48.87,48.91,48.87,48.91,25900.0,26.2163,26.2377,26.2163,26.2377,25900.0
2006-10-16 11:05:00,48.91,48.94,48.88,48.94,33300.0,26.2377,26.2538,26.2217,26.2538,33300.0
2006-10-16 11:10:00,48.94,48.99,48.94,48.94,15600.0,26.2538,26.2807,26.2538,26.2538,15600.0
2006-10-16 11:15:00,48.93,48.95,48.91,48.92,27800.0,26.2485,26.2592,26.2377,26.2431,27800.0
2006-10-16 11:20:00,48.92,48.93,48.76,48.85,49300.0,26.2431,26.2485,26.1573,26.2056,49300.0
2006-10-16 11:25:00,48.85,48.95,48.85,48.94,27600.0,26.2056,26.2592,26.2056,26.2538,27600.0
2006-10-16 11:30:00,48.94,48.97,48.92,48.95,13300.0,26.2538,26.2699,26.2431,26.2592,13300.0
2006-10-16 11:35:00,48.95,49.11,48.95,49.11,58000.0,26.2592,26.345,26.2592,26.345,58000.0
2006-10-16 11:40:00,49.13,49.13,48.96,49.09,45600.0,26.3558,26.3558,26.2646,26.3343,45600.0
2006-10-16 11:45:00,49.1,49.1,49.08,49.08,10300.0,26.3397,26.3397,26.3289,26.3289,10300.0
2006-10-16 11:50:00,49.07,49.07,48.95,48.98,19900.0,26.3236,26.3236,26.2592,26.2753,19900.0
2006-10-16 11:55:00,48.98,49.02,48.93,48.93,37000.0,26.2753,26.2968,26.2485,26.2485,37000.0
2006-10-16 12:00:00,48.93,49.01,48.92,48.97,32600.0,26.2485,26.2914,26.2431,26.2699,32600.0
2006-10-16 12:05:00,48.97,48.98,48.95,48.97,14000.0,26.2699,26.2753,26.2592,26.2699,14000.0
2006-10-16 12:10:00,48.97,49.05,48.96,49.05,10700.0,26.2699,26.3129,26.2646,26.3129,10700.0
2006-10-16 12:15:00,49.04,49.05,48.99,49.03,22600.0,26.3075,26.3129,26.2807,26.3021,22600.0
2006-10-16 12:20:00,49.03,49.05,48.99,49.04,12800.0,26.3021,26.3129,26.2807,26.3075,12800.0
2006-10-16 12:25:00,49.05,49.11,49.05,49.09,11900.0,26.3129,26.345,26.3129,26.3343,11900.0
2006-10-16 12:30:00,49.1,49.12,49.07,49.12,16500.0,26.3397,26.3504,26.3236,26.3504,16500.0
2006-10-16 12:35:00,49.11,49.17,49.11,49.16,14800.0,26.345,26.3772,26.345,26.3719,14800.0
2006-10-16 12:40:00,49.17,49.17,49.09,49.1,6400.0,26.3772,26.3772,26.3343,26.3397,6400.0
2006-10-16 12:45:00,49.11,49.11,49.07,49.08,6700.0,26.345,26.345,26.3236,26.3289,6700.0
2006-10-16 12:50:00,49.08,49.08,49.06,49.06,3900.0,26.3289,26.3289,26.3182,26.3182,3900.0
2006-10-16 12:55:00,49.06,49.14,49.05,49.14,11100.0,26.3182,26.3611,26.3129,26.3611,11100.0
2006-10-16 13:00:00,49.15,49.18,49.14,49.16,14400.0,26.3665,26.3826,26.3611,26.3719,14400.0
2006-10-16 13:05:00,49.16,49.17,49.16,49.16,8400.0,26.3719,26.3772,26.3719,26.3719,8400.0
2006-10-16 13:10:00,49.15,49.26,49.08,49.25,19500.0,26.3665,26.4255,26.3289,26.4201,19500.0
2006-10-16 13:15:00,49.25,49.4,49.25,49.37,35800.0,26.4201,26.5006,26.4201,26.4845,35800.0
2006-10-16 13:20:00,49.33,49.34,49.26,49.27,14200.0,26.4631,26.4684,26.4255,26.4309,14200.0
2006-10-16 13:25:00,49.26,49.29,49.24,49.27,8400.0,26.4255,26.4416,26.4148,26.4309,8400.0
2006-10-16 13:30:00,49.27,49.32,49.27,49.29,6700.0,26.4309,26.4577,26.4309,26.4416,6700.0
2006-10-16 13:35:00,49.29,49.31,49.25,49.29,10100.0,26.4416,26.4523,26.4201,26.4416,10100.0
2006-10-16 13:40:00,49.28,49.38,49.28,49.33,20800.0,26.4362,26.4899,26.4362,26.4631,20800.0
2006-10-16 13:45:00,49.33,49.36,49.32,49.36,16800.0,26.4631,26.4792,26.4577,26.4792,16800.0
2006-10-16 13:50:00,49.36,49.4,49.34,49.34,19600.0,26.4792,26.5006,26.4684,26.4684,19600.0
2006-10-16 13:55:00,49.34,49.34,49.29,49.3,11300.0,26.4684,26.4684,26.4416,26.447,11300.0
2006-10-16 14:00:00,49.3,49.3,49.15,49.16,17100.0,26.447,26.447,26.3665,26.3719,17100.0
2006-10-16 14:05:00,49.16,49.16,49.1,49.14,25900.0,26.3719,26.3719,26.3397,26.3611,25900.0
2006-10-16 14:10:00,49.13,49.26,49.13,49.19,34600.0,26.3558,26.4255,26.3558,26.388,34600.0
2006-10-16 14:15:00,49.18,49.27,49.18,49.27,17100.0,26.3826,26.4309,26.3826,26.4309,17100.0
2006-10-16 14:20:00,49.25,49.26,49.19,49.19,20900.0,26.4201,26.4255,26.388,26.388,20900.0
2006-10-16 14:25:00,49.19,49.26,49.15,49.2,39900.0,26.388,26.4255,26.3665,26.3933,39900.0
2006-10-16 14:30:00,49.2,49.23,49.16,49.23,30500.0,26.3933,26.4094,26.3719,26.4094,30500.0
2006-10-16 14:35:00,49.23,49.26,49.17,49.19,36900.0,26.4094,26.4255,26.3772,26.388,36900.0
2006-10-16 14:40:00,49.2,49.27,49.2,49.27,25800.0,26.3933,26.4309,26.3933,26.4309,25800.0
2006-10-16 14:45:00,49.28,49.36,49.27,49.34,34700.0,26.4362,26.4792,26.4309,26.4684,34700.0
2006-10-16 14:50:00,49.34,49.35,49.3,49.31,17900.0,26.4684,26.4738,26.447,26.4523,17900.0
2006-10-16 14:55:00,49.32,49.39,49.32,49.39,46400.0,26.4577,26.4952,26.4577,26.4952,46400.0
2006-10-16 15:00:00,49.37,49.43,49.36,49.42,43300.0,26.4845,26.5167,26.4792,26.5113,43300.0
2006-10-16 15:05:00,49.42,49.47,49.41,49.42,27500.0,26.5113,26.5382,26.506,26.5113,27500.0
2006-10-16 15:10:00,49.43,49.5,49.43,49.5,35300.0,26.5167,26.5543,26.5167,26.5543,35300.0
2006-10-16 15:15:00,49.49,49.5,49.37,49.38,30700.0,26.5489,26.5543,26.4845,26.4899,30700.0
2006-10-16 15:20:00,49.38,49.39,49.32,49.39,25800.0,26.4899,26.4952,26.4577,26.4952,25800.0
2006-10-16 15:25:00,49.39,49.56,49.38,49.55,47900.0,26.4952,26.5864,26.4899,26.5811,47900.0
2006-10-16 15:30:00,49.55,49.62,49.55,49.62,58800.0,26.5811,26.6186,26.5811,26.6186,58800.0
2006-10-16 15:35:00,49.61,49.67,49.56,49.57,99200.0,26.6133,26.6455,26.5864,26.5918,99200.0
2006-10-16 15:40:00,49.57,49.6,49.56,49.56,49800.0,26.5918,26.6079,26.5864,26.5864,49800.0
2006-10-16 15:45:00,49.56,49.63,49.52,49.6,53400.0,26.5864,26.624,26.565,26.6079,53400.0
2006-10-16 15:50:00,49.6,49.64,49.59,49.61,86500.0,26.6079,26.6294,26.6025,26.6133,86500.0
2006-10-16 15:55:00,49.62,49.62,49.45,49.55,156600.0,26.6186,26.6186,26.5274,26.5811,156600.0
2006-10-17 09:30:00,49.0,49.1,48.81,49.04,102100.0,26.286,26.3397,26.1841,26.3075,102100.0
2006-10-17 09:35:00,49.04,49.1,48.7,48.84,102400.0,26.3075,26.3397,26.1251,26.2002,102400.0
2006-10-17 09:40:00,48.83,49.0,48.8,48.85,133100.0,26.1948,26.286,26.1787,26.2056,133100.0
2006-10-17 09:45:00,48.87,48.9,48.7,48.7,101500.0,26.2163,26.2324,26.1251,26.1251,101500.0
2006-10-17 09:50:00,48.71,48.71,48.05,48.45,305600.0,26.1305,26.1305,25.7764,25.991,305600.0
2006-10-17 09:55:00,48.45,48.45,48.4,48.42,61300.0,25.991,25.991,25.9642,25.9749,61300.0
2006-10-17 10:00:00,48.42,48.5,48.29,48.38,95300.0,25.9749,26.0178,25.9052,25.9534,95300.0
2006-10-17 10:05:00,48.37,48.54,48.37,48.46,169500.0,25.9481,26.0393,25.9481,25.9963,169500.0
2006-10-17 10:10:00,48.45,48.68,48.45,48.54,96300.0,25.991,26.1144,25.991,26.0393,96300.0
2006-10-17 10:15:00,48.54,48.54,48.3,48.31,77300.0,26.0393,26.0393,25.9105,25.9159,77300.0
2006-10-17 10:20:00,48.31,48.31,48.11,48.13,71600.0,25.9159,25.9159,25.8086,25.8193,71600.0
2006-10-17 10:25:00,48.1,48.27,48.1,48.22,66100.0,25.8032,25.8944,25.8032,25.8676,66100.0
2006-10-17 10:30:00,48.22,48.34,48.22,48.22,139800.0,25.8676,25.932,25.8676,25.8676,139800.0
2006-10-17 10:35:00,48.22,48.26,48.17,48.22,64100.0,25.8676,25.8891,25.8408,25.8676,64100.0
2006-10-17 10:40:00,48.22,48.23,48.18,48.19,46800.0,25.8676,25.873,25.8461,25.8515,46800.0
2006-10-17 10:45:00,48.19,48.25,48.14,48.2,84100.0,25.8515,25.8837,25.8247,25.8569,84100.0
2006-10-17 10:50:00,48.2,48.24,48.12,48.23,42300.0,25.8569,25.8783,25.814,25.873,42300.0
2006-10-17 10:55:00,48.2,48.24,48.16,48.23,39000.0,25.8569,25.8783,25.8354,25.873,39000.0
2006-10-17 11:00:00,48.23,48.24,48.02,48.03,44400.0,25.873,25.8783,25.7603,25.7657,44400.0
2006-10-17 11:05:00,48.03,48.08,48.03,48.05,44800.0,25.7657,25.7925,25.7657,25.7764,44800.0
2006-10-17 11:10:00,48.07,48.14,48.0,48.13,50000.0,25.7871,25.8247,25.7496,25.8193,50000.0
2006-10-17 11:15:00,48.13,48.17,48.08,48.12,20100.0,25.8193,25.8408,25.7925,25.814,20100.0
2006-10-17 11:20:00,48.11,48.16,48.04,48.08,35900.0,25.8086,25.8354,25.771,25.7925,35900.0
2006-10-17 11:25:00,48.08,48.1,48.07,48.09,27400.0,25.7925,25.8032,25.7871,25.7979,27400.0
2006-10-17 11:30:00,48.09,48.22,48.09,48.21,46700.0,25.7979,25.8676,25.7979,25.8622,46700.0
2006-10-17 11:35:00,48.22,48.22,48.1,48.11,33100.0,25.8676,25.8676,25.8032,25.8086,33100.0
2006-10-17 11:40:00,48.11,48.16,48.09,48.13,41200.0,25.8086,25.8354,25.7979,25.8193,41200.0
2006-10-17 11:45:00,48.12,48.13,48.06,48.08,19600.0,25.814,25.8193,25.7818,25.7925,19600.0
2006-10-17 11:50:00,48.08,48.09,48.02,48.05,41000.0,25.7925,25.7979,25.7603,25.7764,41000.0
2006-10-17 11:55:00,48.04,48.11,48.0,48.1,29600.0,25.771,25.8086,25.7496,25.8032,29600.0
2006-10-17 12:00:00,48.09,48.09,48.0,48.01,33700.0,25.7979,25.7979,25.7496,25.7549,33700.0
2006-10-17 12:05:00,48.02,48.15,48.02,48.12,26800.0,25.7603,25.83,25.7603,25.814,26800.0
2006-10-17 12:10:00,48.12,48.25,48.12,48.21,23900.0,25.814,25.8837,25.814,25.8622,23900.0
2006-10-17 12:15:00,48.2,48.29,48.14,48.28,27900.0,25.8569,25.9052,25.8247,25.8998,27900.0
2006-10-17 12:20:00,48.28,48.34,48.26,48.3,36600.0,25.8998,25.932,25.8891,25.9105,36600.0
2006-10-17 12:25:00,48.3,48.3,48.23,48.23,31500.0,25.9105,25.9105,25.873,25.873,31500.0
2006-10-17 12:30:00,48.23,48.24,48.18,48.22,20600.0,25.873,25.8783,25.8461,25.8676,20600.0
2006-10-17 12:35:00,48.23,48.25,48.21,48.22,14500.0,25.873,25.8837,25.8622,25.8676,14500.0
2006-10-17 12:40:00,48.23,48.23,48.11,48.13,23200.0,25.873,25.873,25.8086,25.8193,23200.0
2006-10-17 12:45:00,48.14,48.2,48.14,48.2,14000.0,25.8247,25.8569,25.8247,25.8569,14000.0
2006-10-17 12:50:00,48.21,48.39,48.21,48.37,34400.0,25.8622,25.9588,25.8622,25.9481,34400.0
2006-10-17 12:55:00,48.38,48.42,48.33,48.36,23000.0,25.9534,25.9749,25.9266,25.9427,23000.0
2006-10-17 13:00:00,48.36,48.45,48.36,48.44,23600.0,25.9427,25.991,25.9427,25.9856,23600.0
2006-10-17 13:05:00,48.45,48.54,48.44,48.51,39700.0,25.991,26.0393,25.9856,26.0232,39700.0
2006-10-17 13:10:00,48.51,48.59,48.51,48.53,20700.0,26.0232,26.0661,26.0232,26.0339,20700.0
2006-10-17 13:15:00,48.54,48.58,48.54,48.55,13500.0,26.0393,26.0607,26.0393,26.0446,13500.0
2006-10-17 13:20:00,48.55,48.61,48.46,48.49,25300.0,26.0446,26.0768,25.9963,26.0124,25300.0
2006-10-17 13:25:00,48.49,48.5,48.34,48.41,35500.0,26.0124,26.0178,25.932,25.9695,35500.0
2006-10-17 13:30:00,48.41,48.42,48.29,48.31,39600.0,25.9695,25.9749,25.9052,25.9159,39600.0
2006-10-17 13:35:00,48.32,48.36,48.31,48.33,17100.0,25.9212,25.9427,25.9159,25.9266,17100.0
2006-10-17 13:40:00,48.34,48.48,48.33,48.37,15600.0,25.932,26.0071,25.9266,25.9481,15600.0
2006-10-17 13:45:00,48.37,48.53,48.37,48.53,21700.0,25.9481,26.0339,25.9481,26.0339,21700.0
2006-10-17 13:50:00,48.53,48.68,48.51,48.67,31800.0,26.0339,26.1144,26.0232,26.109,31800.0
2006-10-17 13:55:00,48.66,48.7,48.61,48.63,23700.0,26.1036,26.1251,26.0768,26.0875,23700.0
2006-10-17 14:00:00,48.64,48.64,48.54,48.54,17100.0,26.0929,26.0929,26.0393,26.0393,17100.0
2006-10-17 14:05:00,48.54,48.54,48.48,48.5,11900.0,26.0393,26.0393,26.0071,26.0178,11900.0
2006-10-17 14:10:00,48.5,48.57,48.49,48.52,32400.0,26.0178,26.0554,26.0124,26.0285,32400.0
2006-10-17 14:15:00,48.53,48.53,48.49,48.49,4800.0,26.0339,26.0339,26.0124,26.0124,4800.0
2006-10-17 14:20:00,48.5,48.5,48.35,48.35,36400.0,26.0178,26.0178,25.9373,25.9373,36400.0
2006-10-17 14:25:00,48.35,48.36,48.17,48.18,66300.0,25.9373,25.9427,25.8408,25.8461,66300.0
2006-10-17 14:30:00,48.18,48.25,48.14,48.24,50700.0,25.8461,25.8837,25.8247,25.8783,50700.0
2006-10-17 14:35:00,48.25,48.3,48.21,48.21,25900.0,25.8837,25.9105,25.8622,25.8622,25900.0
2006-10-17 14:40:00,48.2,48.25,48.15,48.24,38500.0,25.8569,25.8837,25.83,25.8783,38500.0
2006-10-17 14:45:00,48.25,48.27,48.19,48.21,20200.0,25.8837,25.8944,25.8515,25.8622,20200.0
2006-10-17 14:50:00,48.22,48.27,48.21,48.25,23500.0,25.8676,25.8944,25.8622,25.8837,23500.0
2006-10-17 14:55:00,48.25,48.37,48.25,48.35,36500.0,25.8837,25.9481,25.8837,25.9373,36500.0
2006-10-17 15:00:00,48.35,48.53,48.33,48.53,40600.0,25.9373,26.0339,25.9266,26.0339,40600.0
2006-10-17 15:05:00,48.52,48.54,48.4,48.44,45700.0,26.0285,26.0393,25.9642,25.9856,45700.0
2006-10-17 15:10:00,48.43,48.45,48.36,48.41,56700.0,25.9803,25.991,25.9427,25.9695,56700.0
2006-10-17 15:15:00,48.41,48.64,48.41,48.59,81900.0,25.9695,26.0929,25.9695,26.0661,81900.0
2006-10-17 15:20:00,48.61,48.61,48.49,48.55,37800.0,26.0768,26.0768,26.0124,26.0446,37800.0
2006-10-17 15:25:00,48.55,48.65,48.55,48.64,53500.0,26.0446,26.0983,26.0446,26.0929,53500.0
2006-10-17 15:30:00,48.64,48.73,48.63,48.71,67600.0,26.0929,26.1412,26.0875,26.1305,67600.0
2006-10-17 15:35:00,48.71,48.74,48.67,48.67,82300.0,26.1305,26.1466,26.109,26.109,82300.0
2006-10-17 15:40:00,48.67,48.7,48.63,48.63,58700.0,26.109,26.1251,26.0875,26.0875,58700.0
2006-10-17 15:45:00,48.63,48.65,48.54,48.54,115200.0,26.0875,26.0983,26.0393,26.0393,115200.0
2006-10-17 15:50:00,48.54,48.58,48.47,48.5,119100.0,26.0393,26.0607,26.0017,26.0178,119100.0
2006-10-17 15:55:00,48.48,48.49,48.31,48.32,287100.0,26.0071,26.0124,25.9159,25.9212,287100.0
2006-10-18 09:30:00,47.89,48.02,47.64,47.7,152900.0,25.6906,25.7603,25.5565,25.5886,152900.0
2006-10-18 09:35:00,47.68,47.69,47.56,47.59,85200.0,25.5779,25.5833,25.5135,25.5296,85200.0
2006-10-18 09:40:00,47.59,47.71,47.5,47.59,106200.0,25.5296,25.594,25.4814,25.5296,106200.0
2006-10-18 09:45:00,47.57,47.61,47.5,47.51,57200.0,25.5189,25.5404,25.4814,25.4867,57200.0
2006-10-18 09:50:00,47.52,47.64,47.45,47.5,112600.0,25.4921,25.5565,25.4545,25.4814,112600.0
2006-10-18 09:55:00,47.5,47.5,47.22,47.22,134200.0,25.4814,25.4814,25.3311,25.3311,134200.0
2006-10-18 10:00:00,47.22,47.25,47.0,47.1,198000.0,25.3311,25.3472,25.2131,25.2668,198000.0
2006-10-18 10:05:00,47.11,47.17,47.03,47.06,131400.0,25.2721,25.3043,25.2292,25.2453,131400.0
2006-10-18 10:10:00,47.06,47.16,46.96,46.99,169600.0,25.2453,25.299,25.1917,25.2078,169600.0
2006-10-18 10:15:00,46.99,47.01,46.86,46.91,92800.0,25.2078,25.2185,25.138,25.1648,92800.0
2006-10-18 10:20:00,46.89,46.89,46.55,46.77,218700.0,25.1541,25.1541,24.9717,25.0897,218700.0
2006-10-18 10:25:00,46.77,46.8,46.7,46.77,131000.0,25.0897,25.1058,25.0522,25.0897,131000.0
2006-10-18 10:30:00,46.76,46.8,46.7,46.7,142500.0,25.0844,25.1058,25.0522,25.0522,142500.0
2006-10-18 10:35:00,46.7,46.74,46.58,46.61,192000.0,25.0522,25.0737,24.9878,25.0039,192000.0
2006-10-18 10:40:00,46.63,46.63,46.41,46.45,173200.0,25.0146,25.0146,24.8966,24.9181,173200.0
2006-10-18 10:45:00,46.45,46.59,46.36,46.58,99300.0,24.9181,24.9932,24.8698,24.9878,99300.0
2006-10-18 10:50:00,46.58,46.67,46.53,46.57,89800.0,24.9878,25.0361,24.961,24.9825,89800.0
2006-10-18 10:55:00,46.58,46.68,46.55,46.59,94300.0,24.9878,25.0415,24.9717,24.9932,94300.0
2006-10-18 11:00:00,46.6,46.64,46.56,46.6,69700.0,24.9986,25.02,24.9771,24.9986,69700.0
2006-10-18 11:05:00,46.6,46.63,46.45,46.47,48500.0,24.9986,25.0146,24.9181,24.9288,48500.0
2006-10-18 11:10:00,46.46,46.55,46.45,46.55,51500.0,24.9234,24.9717,24.9181,24.9717,51500.0
2006-10-18 11:15:00,46.56,46.64,46.54,46.62,42100.0,24.9771,25.02,24.9664,25.0093,42100.0
2006-10-18 11:20:00,46.62,46.69,46.6,46.65,67000.0,25.0093,25.0468,24.9986,25.0254,67000.0
2006-10-18 11:25:00,46.64,46.67,46.59,46.61,49600.0,25.02,25.0361,24.9932,25.0039,49600.0
2006-10-18 11:30:00,46.61,46.72,46.6,46.67,37400.0,25.0039,25.0629,24.9986,25.0361,37400.0
2006-10-18 11:35:00,46.68,46.69,46.61,46.65,48300.0,25.0415,25.0468,25.0039,25.0254,48300.0
2006-10-18 11:40:00,46.65,46.7,46.62,46.69,43200.0,25.0254,25.0522,25.0093,25.0468,43200.0
2006-10-18 11:45:00,46.69,46.86,46.68,46.85,64200.0,25.0468,25.138,25.0415,25.1327,64200.0
2006-10-18 11:50:00,46.85,46.93,46.83,46.88,49900.0,25.1327,25.1756,25.1219,25.1488,49900.0
2006-10-18 11:55:00,46.87,46.87,46.75,46.77,23500.0,25.1434,25.1434,25.079,25.0897,23500.0
2006-10-18 12:00:00,46.77,46.78,46.69,46.73,39900.0,25.0897,25.0951,25.0468,25.0683,39900.0
2006-10-18 12:05:00,46.73,46.73,46.65,46.71,71900.0,25.0683,25.0683,25.0254,25.0576,71900.0
2006-10-18 12:10:00,46.7,46.7,46.59,46.63,37200.0,25.0522,25.0522,24.9932,25.0146,37200.0
2006-10-18 12:15:00,46.63,46.71,46.6,46.61,38600.0,25.0146,25.0576,24.9986,25.0039,38600.0
2006-10-18 12:20:00,46.61,46.65,46.47,46.49,65000.0,25.0039,25.0254,24.9288,24.9395,65000.0
2006-10-18 12:25:00,46.48,46.57,46.48,46.57,27900.0,24.9342,24.9825,24.9342,24.9825,27900.0
2006-10-18 12:30:00,46.57,46.59,46.52,46.56,12500.0,24.9825,24.9932,24.9556,24.9771,12500.0
2006-10-18 12:35:00,46.56,46.6,46.55,46.6,12300.0,24.9771,24.9986,24.9717,24.9986,12300.0
2006-10-18 12:40:00,46.6,46.72,46.6,46.68,35800.0,24.9986,25.0629,24.9986,25.0415,35800.0
2006-10-18 12:45:00,46.68,46.69,46.43,46.44,83300.0,25.0415,25.0468,24.9074,24.9127,83300.0
2006-10-18 12:50:00,46.45,46.54,46.42,46.45,40500.0,24.9181,24.9664,24.902,24.9181,40500.0
2006-10-18 12:55:00,46.45,46.5,46.41,46.45,34900.0,24.9181,24.9449,24.8966,24.9181,34900.0
2006-10-18 13:00:00,46.45,46.51,46.33,46.33,52400.0,24.9181,24.9503,24.8537,24.8537,52400.0
2006-10-18 13:05:00,46.34,46.41,46.33,46.41,46600.0,24.8591,24.8966,24.8537,24.8966,46600.0
2006-10-18 13:10:00,46.41,46.54,46.41,46.53,16900.0,24.8966,24.9664,24.8966,24.961,16900.0
2006-10-18 13:15:00,46.54,46.54,46.28,46.34,69400.0,24.9664,24.9664,24.8269,24.8591,69400.0
2006-10-18 13:20:00,46.35,46.39,46.27,46.29,67100.0,24.8644,24.8859,24.8215,24.8323,67100.0
2006-10-18 13:25:00,46.28,46.38,46.25,46.25,64800.0,24.8269,24.8805,24.8108,24.8108,64800.0
2006-10-18 13:30:00,46.24,46.4,46.15,46.24,102900.0,24.8054,24.8913,24.7571,24.8054,102900.0
2006-10-18 13:35:00,46.24,46.43,46.24,46.34,50800.0,24.8054,24.9074,24.8054,24.8591,50800.0
2006-10-18 13:40:00,46.36,46.42,46.27,46.42,35700.0,24.8698,24.902,24.8215,24.902,35700.0
2006-10-18 13:45:00,46.42,46.45,46.32,46.35,36300.0,24.902,24.9181,24.8483,24.8644,36300.0
2006-10-18 13:50:00,46.34,46.35,46.3,46.32,32100.0,24.8591,24.8644,24.8376,24.8483,32100.0
2006-10-18 13:55:00,46.33,46.41,46.28,46.41,37400.0,24.8537,24.8966,24.8269,24.8966,37400.0
2006-10-18 14:00:00,46.41,46.41,46.25,46.27,59000.0,24.8966,24.8966,24.8108,24.8215,59000.0
2006-10-18 14:05:00,46.26,46.31,46.24,46.28,19200.0,24.8162,24.843,24.8054,24.8269,19200.0
2006-10-18 14:10:00,46.28,46.41,46.24,46.4,52200.0,24.8269,24.8966,24.8054,24.8913,52200.0
2006-10-18 14:15:00,46.4,46.49,46.39,46.43,52300.0,24.8913,24.9395,24.8859,24.9074,52300.0
2006-10-18 14:20:00,46.44,46.63,46.44,46.6,86500.0,24.9127,25.0146,24.9127,24.9986,86500.0
2006-10-18 14:25:00,46.61,46.8,46.6,46.65,107500.0,25.0039,25.1058,24.9986,25.0254,107500.0
2006-10-18 14:30:00,46.64,46.67,46.59,46.65,57000.0,25.02,25.0361,24.9932,25.0254,57000.0
2006-10-18 14:35:00,46.66,46.76,46.66,46.72,44400.0,25.0307,25.0844,25.0307,25.0629,44400.0
2006-10-18 14:40:00,46.71,46.8,46.69,46.74,52700.0,25.0576,25.1058,25.0468,25.0737,52700.0
2006-10-18 14:45:00,46.74,46.8,46.64,46.8,61600.0,25.0737,25.1058,25.02,25.1058,61600.0
2006-10-18 14:50:00,46.78,46.8,46.62,46.65,66200.0,25.0951,25.1058,25.0093,25.0254,66200.0
2006-10-18 14:55:00,46.67,46.76,46.67,46.76,43200.0,25.0361,25.0844,25.0361,25.0844,43200.0
2006-10-18 15:00:00,46.76,46.77,46.65,46.74,65300.0,25.0844,25.0897,25.0254,25.0737,65300.0
2006-10-18 15:05:00,46.75,46.75,46.63,46.7,69000.0,25.079,25.079,25.0146,25.0522,69000.0
2006-10-18 15:10:00,46.7,46.83,46.69,46.75,76100.0,25.0522,25.1219,25.0468,25.079,76100.0
2006-10-18 15:15:00,46.75,46.77,46.67,46.7,33100.0,25.079,25.0897,25.0361,25.0522,33100.0
2006-10-18 15:20:00,46.69,46.69,46.6,46.62,98600.0,25.0468,25.0468,24.9986,25.0093,98600.0
2006-10-18 15:25:00,46.61,46.65,46.5,46.51,61600.0,25.0039,25.0254,24.9449,24.9503,61600.0
2006-10-18 15:30:00,46.5,46.6,46.49,46.59,36300.0,24.9449,24.9986,24.9395,24.9932,36300.0
2006-10-18 15:35:00,46.6,46.6,46.45,46.53,45800.0,24.9986,24.9986,24.9181,24.961,45800.0
2006-10-18 15:40:00,46.53,46.53,46.44,46.45,133700.0,24.961,24.961,24.9127,24.9181,133700.0
2006-10-18 15:45:00,46.46,46.46,46.35,46.35,110100.0,24.9234,24.9234,24.8644,24.8644,110100.0
2006-10-18 15:50:00,46.35,46.44,46.27,46.4,177000.0,24.8644,24.9127,24.8215,24.8913,177000.0
2006-10-18 15:55:00,46.4,46.49,46.38,46.45,170500.0,24.8913,24.9395,24.8805,24.9181,170500.0
2006-10-19 09:30:00,46.4,46.4,45.79,45.79,151900.0,24.8913,24.8913,24.564,24.564,151900.0
2006-10-19 09:35:00,45.79,46.24,45.79,46.21,94900.0,24.564,24.8054,24.564,24.7893,94900.0
2006-10-19 09:40:00,46.23,46.23,46.04,46.19,110200.0,24.8001,24.8001,24.6981,24.7786,110200.0
2006-10-19 09:45:00,46.2,46.45,46.2,46.34,94300.0,24.784,24.9181,24.784,24.8591,94300.0
2006-10-19 09:50:00,46.33,46.56,46.32,46.51,66400.0,24.8537,24.9771,24.8483,24.9503,66400.0
2006-10-19 09:55:00,46.51,46.85,46.43,46.74,86800.0,24.9503,25.1327,24.9074,25.0737,86800.0
2006-10-19 10:00:00,46.74,46.84,46.62,46.8,98800.0,25.0737,25.1273,25.0093,25.1058,98800.0
2006-10-19 10:05:00,46.81,47.04,46.78,46.88,70600.0,25.1112,25.2346,25.0951,25.1488,70600.0
2006-10-19 10:10:00,46.85,46.85,46.72,46.75,48100.0,25.1327,25.1327,25.0629,25.079,48100.0
2006-10-19 10:15:00,46.77,46.8,46.66,46.8,55800.0,25.0897,25.1058,25.0307,25.1058,55800.0
2006-10-19 10:20:00,46.81,46.86,46.74,46.76,34000.0,25.1112,25.138,25.0737,25.0844,34000.0
2006-10-19 10:25:00,46.74,46.77,46.53,46.64,51400.0,25.0737,25.0897,24.961,25.02,51400.0
2006-10-19 10:30:00,46.63,46.67,46.53,46.56,39400.0,25.0146,25.0361,24.961,24.9771,39400.0
2006-10-19 10:35:00,46.56,46.57,46.38,46.44,45700.0,24.9771,24.9825,24.8805,24.9127,45700.0
2006-10-19 10:40:00,46.44,46.47,46.38,46.38,21100.0,24.9127,24.9288,24.8805,24.8805,21100.0
2006-10-19 10:45:00,46.38,46.52,46.32,46.48,45500.0,24.8805,24.9556,24.8483,24.9342,45500.0
2006-10-19 10:50:00,46.48,46.56,46.41,46.5,27000.0,24.9342,24.9771,24.8966,24.9449,27000.0
2006-10-19 10:55:00,46.5,46.56,46.4,46.41,25000.0,24.9449,24.9771,24.8913,24.8966,25000.0
2006-10-19 11:00:00,46.4,46.41,46.22,46.26,38700.0,24.8913,24.8966,24.7947,24.8162,38700.0
2006-10-19 11:05:00,46.26,46.4,46.25,46.33,48900.0,24.8162,24.8913,24.8108,24.8537,48900.0
2006-10-19 11:10:00,46.33,46.33,46.26,46.3,15300.0,24.8537,24.8537,24.8162,24.8376,15300.0
2006-10-19 11:15:00,46.29,46.32,46.18,46.19,37100.0,24.8323,24.8483,24.7732,24.7786,37100.0
2006-10-19 11:20:00,46.21,46.3,46.21,46.29,25900.0,24.7893,24.8376,24.7893,24.8323,25900.0
2006-10-19 11:25:00,46.29,46.31,46.24,46.26,10500.0,24.8323,24.843,24.8054,24.8162,10500.0
2006-10-19 11:30:00,46.24,46.24,46.16,46.19,18800.0,24.8054,24.8054,24.7625,24.7786,18800.0
2006-10-19 11:35:00,46.2,46.22,46.12,46.2,38400.0,24.784,24.7947,24.7411,24.784,38400.0
2006-10-19 11:40:00,46.2,46.23,46.15,46.22,26400.0,24.784,24.8001,24.7571,24.7947,26400.0
2006-10-19 11:45:00,46.22,46.22,46.15,46.2,24700.0,24.7947,24.7947,24.7571,24.784,24700.0
2006-10-19 11:50:00,46.21,46.21,46.12,46.21,37600.0,24.7893,24.7893,24.7411,24.7893,37600.0
2006-10-19 11:55:00,46.21,46.34,46.2,46.3,54000.0,24.7893,24.8591,24.784,24.8376,54000.0
2006-10-19 12:00:00,46.29,46.29,46.16,46.25,55500.0,24.8323,24.8323,24.7625,24.8108,55500.0
2006-10-19 12:05:00,46.25,46.31,46.2,46.26,49700.0,24.8108,24.843,24.784,24.8162,49700.0
2006-10-19 12:10:00,46.26,46.4,46.26,46.37,39200.0,24.8162,24.8913,24.8162,24.8752,39200.0
2006-10-19 12:15:00,46.37,46.44,46.35,46.37,51500.0,24.8752,24.9127,24.8644,24.8752,51500.0
2006-10-19 12:20:00,46.37,46.38,46.31,46.31,31600.0,24.8752,24.8805,24.843,24.843,31600.0
2006-10-19 12:25:00,46.32,46.37,46.31,46.35,17400.0,24.8483,24.8752,24.843,24.8644,17400.0
2006-10-19 12:30:00,46.36,46.36,46.25,46.29,18900.0,24.8698,24.8698,24.8108,24.8323,18900.0
2006-10-19 12:35:00,46.29,46.34,46.27,46.29,14700.0,24.8323,24.8591,24.8215,24.8323,14700.0
2006-10-19 12:40:00,46.29,46.29,46.16,46.2,27500.0,24.8323,24.8323,24.7625,24.784,27500.0
2006-10-19 12:45:00,46.21,46.23,46.08,46.08,35000.0,24.7893,24.8001,24.7196,24.7196,35000.0
2006-10-19 12:50:00,46.07,46.11,46.0,46.05,34300.0,24.7142,24.7357,24.6767,24.7035,34300.0
2006-10-19 12:55:00,46.06,46.14,46.03,46.14,16400.0,24.7089,24.7518,24.6928,24.7518,16400.0
2006-10-19 13:00:00,46.14,46.14,46.07,46.11,14800.0,24.7518,24.7518,24.7142,24.7357,14800.0
2006-10-19 13:05:00,46.1,46.11,46.07,46.11,30800.0,24.7303,24.7357,24.7142,24.7357,30800.0
2006-10-19 13:10:00,46.11,46.25,46.11,46.24,28100.0,24.7357,24.8108,24.7357,24.8054,28100.0
2006-10-19 13:15:00,46.24,46.3,46.21,46.29,37000.0,24.8054,24.8376,24.7893,24.8323,37000.0
2006-10-19 13:20:00,46.29,46.29,46.22,46.22,10100.0,24.8323,24.8323,24.7947,24.7947,10100.0
2006-10-19 13:25:00,46.23,46.29,46.2,46.22,17000.0,24.8001,24.8323,24.784,24.7947,17000.0
2006-10-19 13:30:00,46.22,46.26,46.19,46.26,16000.0,24.7947,24.8162,24.7786,24.8162,16000.0
2006-10-19 13:35:00,46.26,46.28,46.2,46.27,11200.0,24.8162,24.8269,24.784,24.8215,11200.0
2006-10-19 13:40:00,46.27,46.27,46.15,46.17,19500.0,24.8215,24.8215,24.7571,24.7679,19500.0
2006-10-19 13:45:00,46.17,46.17,46.11,46.15,22000.0,24.7679,24.7679,24.7357,24.7571,22000.0
2006-10-19 13:50:00,46.16,46.19,46.1,46.1,18100.0,24.7625,24.7786,24.7303,24.7303,18100.0
2006-10-19 13:55:00,46.11,46.16,46.08,46.16,13200.0,24.7357,24.7625,24.7196,24.7625,13200.0
2006-10-19 14:00:00,46.17,46.18,46.14,46.15,9300.0,24.7679,24.7732,24.7518,24.7571,9300.0
2006-10-19 14:05:00,46.16,46.17,46.06,46.13,32500.0,24.7625,24.7679,24.7089,24.7464,32500.0
2006-10-19 14:10:00,46.13,46.16,46.11,46.11,16600.0,24.7464,24.7625,24.7357,24.7357,16600.0
2006-10-19 14:15:00,46.11,46.16,46.08,46.15,19800.0,24.7357,24.7625,24.7196,24.7571,19800.0
2006-10-19 14:20:00,46.15,46.31,46.11,46.31,52200.0,24.7571,24.843,24.7357,24.843,52200.0
2006-10-19 14:25:00,46.3,46.5,46.3,46.49,101500.0,24.8376,24.9449,24.8376,24.9395,101500.0
2006-10-19 14:30:00,46.5,46.54,46.43,46.47,55200.0,24.9449,24.9664,24.9074,24.9288,55200.0
2006-10-19 14:35:00,46.48,46.61,46.47,46.61,59100.0,24.9342,25.0039,24.9288,25.0039,59100.0
2006-10-19 14:40:00,46.61,46.62,46.58,46.61,34400.0,25.0039,25.0093,24.9878,25.0039,34400.0
2006-10-19 14:45:00,46.62,46.63,46.58,46.62,41900.0,25.0093,25.0146,24.9878,25.0093,41900.0
2006-10-19 14:50:00,46.61,46.66,46.58,46.66,32400.0,25.0039,25.0307,24.9878,25.0307,32400.0
2006-10-19 14:55:00,46.67,46.76,46.66,46.73,71300.0,25.0361,25.0844,25.0307,25.0683,71300.0
2006-10-19 15:00:00,46.73,46.73,46.6,46.6,25500.0,25.0683,25.0683,24.9986,24.9986,25500.0
2006-10-19 15:05:00,46.6,46.62,46.53,46.57,37800.0,24.9986,25.0093,24.961,24.9825,37800.0
2006-10-19 15:10:00,46.59,46.59,46.48,46.5,30500.0,24.9932,24.9932,24.9342,24.9449,30500.0
2006-10-19 15:15:00,46.48,46.53,46.44,46.44,37200.0,24.9342,24.961,24.9127,24.9127,37200.0
2006-10-19 15:20:00,46.44,46.48,46.43,46.43,28100.0,24.9127,24.9342,24.9074,24.9074,28100.0
2006-10-19 15:25:00,46.43,46.49,46.43,46.48,17300.0,24.9074,24.9395,24.9074,24.9342,17300.0
2006-10-19 15:30:00,46.48,46.65,46.48,46.57,70600.0,24.9342,25.0254,24.9342,24.9825,70600.0
2006-10-19 15:35:00,46.57,46.63,46.43,46.44,110900.0,24.9825,25.0146,24.9074,24.9127,110900.0
2006-10-19 15:40:00,46.43,46.46,46.35,46.37,116900.0,24.9074,24.9234,24.8644,24.8752,116900.0
2006-10-19 15:45:00,46.36,46.46,46.36,46.4,67500.0,24.8698,24.9234,24.8698,24.8913,67500.0
2006-10-19 15:50:00,46.4,46.53,46.4,46.53,78900.0,24.8913,24.961,24.8913,24.961,78900.0
2006-10-19 15:55:00,46.53,46.57,46.45,46.57,145000.0,24.961,24.9825,24.9181,24.9825,145000.0
2006-10-20 09:30:00,46.48,46.54,46.22,46.38,806700.0,24.9342,24.9664,24.7947,24.8805,806700.0
2006-10-20 09:35:00,46.38,46.43,46.03,46.05,63400.0,24.8805,24.9074,24.6928,24.7035,63400.0
2006-10-20 09:40:00,46.06,46.06,45.82,46.0,62300.0,24.7089,24.7089,24.5801,24.6767,62300.0
2006-10-20 09:45:00,46.0,46.03,45.86,45.98,36600.0,24.6767,24.6928,24.6016,24.666,36600.0
2006-10-20 09:50:00,45.98,46.0,45.8,45.86,39300.0,24.666,24.6767,24.5694,24.6016,39300.0
2006-10-20 09:55:00,45.87,46.15,45.8,46.1,57800.0,24.6069,24.7571,24.5694,24.7303,57800.0
2006-10-20 10:00:00,46.1,46.36,46.05,46.26,165600.0,24.7303,24.8698,24.7035,24.8162,165600.0
2006-10-20 10:05:00,46.26,46.3,46.15,46.19,48800.0,24.8162,24.8376,24.7571,24.7786,48800.0
2006-10-20 10:10:00,46.17,46.17,46.0,46.09,29500.0,24.7679,24.7679,24.6767,24.725,29500.0
2006-10-20 10:15:00,46.09,46.1,45.92,45.97,52000.0,24.725,24.7303,24.6338,24.6606,52000.0
2006-10-20 10:20:00,45.97,46.07,45.93,46.06,26000.0,24.6606,24.7142,24.6391,24.7089,26000.0
2006-10-20 10:25:00,46.06,46.08,45.98,45.98,20600.0,24.7089,24.7196,24.666,24.666,20600.0
2006-10-20 10:30:00,45.98,45.98,45.86,45.97,28500.0,24.666,24.666,24.6016,24.6606,28500.0
2006-10-20 10:35:00,45.98,46.12,45.98,46.12,20200.0,24.666,24.7411,24.666,24.7411,20200.0
2006-10-20 10:40:00,46.13,46.16,46.08,46.1,33100.0,24.7464,24.7625,24.7196,24.7303,33100.0
2006-10-20 10:45:00,46.1,46.25,46.1,46.16,36500.0,24.7303,24.8108,24.7303,24.7625,36500.0
2006-10-20 10:50:00,46.16,46.18,46.06,46.13,42000.0,24.7625,24.7732,24.7089,24.7464,42000.0
2006-10-20 10:55:00,46.15,46.15,45.85,45.92,47100.0,24.7571,24.7571,24.5962,24.6338,47100.0
2006-10-20 11:00:00,45.93,45.97,45.87,45.88,36200.0,24.6391,24.6606,24.6069,24.6123,36200.0
2006-10-20 11:05:00,45.88,45.88,45.62,45.65,98100.0,24.6123,24.6123,24.4728,24.4889,98100.0
2006-10-20 11:10:00,45.65,45.72,45.63,45.69,35000.0,24.4889,24.5265,24.4782,24.5104,35000.0
2006-10-20 11:15:00,45.69,45.72,45.68,45.72,23200.0,24.5104,24.5265,24.505,24.5265,23200.0
2006-10-20 11:20:00,45.74,45.77,45.72,45.75,16800.0,24.5372,24.5533,24.5265,24.5426,16800.0
2006-10-20 11:25:00,45.75,45.75,45.71,45.74,11400.0,24.5426,24.5426,24.5211,24.5372,11400.0
2006-10-20 11:30:00,45.74,45.89,45.74,45.87,24900.0,24.5372,24.6177,24.5372,24.6069,24900.0
2006-10-20 11:35:00,45.87,45.87,45.75,45.76,22100.0,24.6069,24.6069,24.5426,24.5479,22100.0
2006-10-20 11:40:00,45.76,45.8,45.74,45.78,14100.0,24.5479,24.5694,24.5372,24.5587,14100.0
2006-10-20 11:45:00,45.8,45.83,45.76,45.82,10700.0,24.5694,24.5855,24.5479,24.5801,10700.0
2006-10-20 11:50:00,45.83,45.92,45.83,45.91,9900.0,24.5855,24.6338,24.5855,24.6284,9900.0
2006-10-20 11:55:00,45.92,46.0,45.92,45.93,35500.0,24.6338,24.6767,24.6338,24.6391,35500.0
2006-10-20 12:00:00,45.94,45.95,45.84,45.86,27600.0,24.6445,24.6499,24.5908,24.6016,27600.0
2006-10-20 12:05:00,45.86,45.93,45.86,45.91,14200.0,24.6016,24.6391,24.6016,24.6284,14200.0
2006-10-20 12:10:00,45.91,45.99,45.91,45.98,7600.0,24.6284,24.6713,24.6284,24.666,7600.0
2006-10-20 12:15:00,45.98,45.99,45.92,45.92,18300.0,24.666,24.6713,24.6338,24.6338,18300.0
2006-10-20 12:20:00,45.91,45.99,45.91,45.98,12900.0,24.6284,24.6713,24.6284,24.666,12900.0
2006-10-20 12:25:00,45.99,46.09,45.98,46.09,22300.0,24.6713,24.725,24.666,24.725,22300.0
2006-10-20 12:30:00,46.09,46.13,45.99,45.99,50900.0,24.725,24.7464,24.6713,24.6713,50900.0
2006-10-20 12:35:00,45.98,46.0,45.96,46.0,15400.0,24.666,24.6767,24.6552,24.6767,15400.0
2006-10-20 12:40:00,46.0,46.11,45.99,46.09,25000.0,24.6767,24.7357,24.6713,24.725,25000.0
2006-10-20 12:45:00,46.09,46.12,46.07,46.09,27200.0,24.725,24.7411,24.7142,24.725,27200.0
2006-10-20 12:50:00,46.09,46.1,45.93,45.95,29900.0,24.725,24.7303,24.6391,24.6499,29900.0
2006-10-20 12:55:00,45.94,45.97,45.93,45.94,16200.0,24.6445,24.6606,24.6391,24.6445,16200.0
2006-10-20 13:00:00,45.95,46.05,45.94,46.01,12400.0,24.6499,24.7035,24.6445,24.682,12400.0
2006-10-20 13:05:00,46.01,46.05,46.01,46.05,8700.0,24.682,24.7035,24.682,24.7035,8700.0
2006-10-20 13:10:00,46.05,46.06,46.03,46.05,20800.0,24.7035,24.7089,24.6928,24.7035,20800.0
2006-10-20 13:15:00,46.05,46.06,46.05,46.06,2800.0,24.7035,24.7089,24.7035,24.7089,2800.0
2006-10-20 13:20:00,46.06,46.07,46.03,46.07,24100.0,24.7089,24.7142,24.6928,24.7142,24100.0
2006-10-20 13:25:00,46.06,46.13,46.06,46.13,8200.0,24.7089,24.7464,24.7089,24.7464,8200.0
2006-10-20 13:30:00,46.12,46.15,46.11,46.14,11900.0,24.7411,24.7571,24.7357,24.7518,11900.0
2006-10-20 13:35:00,46.14,46.15,46.13,46.14,9000.0,24.7518,24.7571,24.7464,24.7518,9000.0
2006-10-20 13:40:00,46.15,46.15,46.05,46.05,20200.0,24.7571,24.7571,24.7035,24.7035,20200.0
2006-10-20 13:45:00,46.06,46.07,45.97,46.03,11500.0,24.7089,24.7142,24.6606,24.6928,11500.0
2006-10-20 13:50:00,46.03,46.04,45.98,46.0,7200.0,24.6928,24.6981,24.666,24.6767,7200.0
2006-10-20 13:55:00,46.0,46.05,45.96,45.97,16400.0,24.6767,24.7035,24.6552,24.6606,16400.0
2006-10-20 14:00:00,45.97,46.03,45.94,46.01,8800.0,24.6606,24.6928,24.6445,24.682,8800.0
2006-10-20 14:05:00,45.99,45.99,45.92,45.93,7200.0,24.6713,24.6713,24.6338,24.6391,7200.0
2006-10-20 14:10:00,45.94,45.95,45.91,45.94,6000.0,24.6445,24.6499,24.6284,24.6445,6000.0
2006-10-20 14:15:00,45.94,46.0,45.94,46.0,13200.0,24.6445,24.6767,24.6445,24.6767,13200.0
2006-10-20 14:20:00,45.99,46.0,45.98,46.0,10400.0,24.6713,24.6767,24.666,24.6767,10400.0
2006-10-20 14:25:00,45.99,46.0,45.98,45.99,4500.0,24.6713,24.6767,24.666,24.6713,4500.0
2006-10-20 14:30:00,45.99,46.0,45.98,46.0,5300.0,24.6713,24.6767,24.666,24.6767,5300.0
2006-10-20 14:35:00,46.0,46.0,45.98,45.99,8500.0,24.6767,24.6767,24.666,24.6713,8500.0
2006-10-20 14:40:00,45.98,46.0,45.98,45.99,9000.0,24.666,24.6767,24.666,24.6713,9000.0
2006-10-20 14:45:00,45.99,46.0,45.98,45.99,3200.0,24.6713,24.6767,24.666,24.6713,3200.0
2006-10-20 14:50:00,45.99,46.0,45.97,45.99,8000.0,24.6713,24.6767,24.6606,24.6713,8000.0
2006-10-20 14:55:00,46.0,46.0,45.99,46.0,4800.0,24.6767,24.6767,24.6713,24.6767,4800.0
2006-10-20 15:00:00,45.99,45.99,45.95,45.97,27100.0,24.6713,24.6713,24.6499,24.6606,27100.0
2006-10-20 15:05:00,45.98,45.99,45.96,45.97,11700.0,24.666,24.6713,24.6552,24.6606,11700.0
2006-10-20 15:10:00,45.97,45.97,45.96,45.96,7100.0,24.6606,24.6606,24.6552,24.6552,7100.0
2006-10-20 15:15:00,45.96,46.04,45.96,46.04,22900.0,24.6552,24.6981,24.6552,24.6981,22900.0
2006-10-20 15:20:00,46.03,46.1,46.02,46.05,29400.0,24.6928,24.7303,24.6874,24.7035,29400.0
2006-10-20 15:25:00,46.06,46.08,46.03,46.03,22200.0,24.7089,24.7196,24.6928,24.6928,22200.0
2006-10-20 15:30:00,46.03,46.06,46.03,46.04,17200.0,24.6928,24.7089,24.6928,24.6981,17200.0
2006-10-20 15:35:00,46.03,46.05,45.98,46.02,46300.0,24.6928,24.7035,24.666,24.6874,46300.0
2006-10-20 15:40:00,46.02,46.07,45.98,46.0,46000.0,24.6874,24.7142,24.666,24.6767,46000.0
2006-10-20 15:45:00,46.0,46.01,45.99,45.99,32900.0,24.6767,24.682,24.6713,24.6713,32900.0
2006-10-20 15:50:00,45.99,46.0,45.96,45.96,44400.0,24.6713,24.6767,24.6552,24.6552,44400.0
2006-10-20 15:55:00,45.96,46.1,45.96,46.1,68100.0,24.6552,24.7303,24.6552,24.7303,68100.0
2006-10-23 09:30:00,45.85,46.4,45.73,46.31,74700.0,24.5962,24.8913,24.5318,24.843,74700.0
2006-10-23 09:35:00,46.3,46.4,46.09,46.32,46600.0,24.8376,24.8913,24.725,24.8483,46600.0
2006-10-23 09:40:00,46.33,46.49,46.23,46.35,44900.0,24.8537,24.9395,24.8001,24.8644,44900.0
2006-10-23 09:45:00,46.39,46.49,46.24,46.4,40000.0,24.8859,24.9395,24.8054,24.8913,40000.0
2006-10-23 09:50:00,46.4,46.45,46.27,46.44,52100.0,24.8913,24.9181,24.8215,24.9127,52100.0
2006-10-23 09:55:00,46.45,46.62,46.37,46.58,43500.0,24.9181,25.0093,24.8752,24.9878,43500.0
2006-10-23 10:00:00,46.58,46.7,46.3,46.55,123000.0,24.9878,25.0522,24.8376,24.9717,123000.0
2006-10-23 10:05:00,46.56,46.89,46.54,46.87,104100.0,24.9771,25.1541,24.9664,25.1434,104100.0
2006-10-23 10:10:00,46.88,46.92,46.75,46.92,64200.0,25.1488,25.1702,25.079,25.1702,64200.0
2006-10-23 10:15:00,46.91,47.11,46.91,47.07,69800.0,25.1648,25.2721,25.1648,25.2507,69800.0
2006-10-23 10:20:00,47.08,47.15,47.01,47.11,80900.0,25.256,25.2936,25.2185,25.2721,80900.0
2006-10-23 10:25:00,47.1,47.2,47.1,47.17,55500.0,25.2668,25.3204,25.2668,25.3043,55500.0
2006-10-23 10:30:00,47.16,47.17,47.06,47.08,29100.0,25.299,25.3043,25.2453,25.256,29100.0
2006-10-23 10:35:00,47.08,47.08,46.95,46.99,34300.0,25.256,25.256,25.1863,25.2078,34300.0
2006-10-23 10:40:00,46.99,47.03,46.98,46.98,18900.0,25.2078,25.2292,25.2024,25.2024,18900.0
2006-10-23 10:45:00,46.98,47.17,46.98,47.16,24500.0,25.2024,25.3043,25.2024,25.299,24500.0
2006-10-23 10:50:00,47.15,47.16,47.06,47.11,31700.0,25.2936,25.299,25.2453,25.2721,31700.0
2006-10-23 10:55:00,47.1,47.13,47.07,47.1,20500.0,25.2668,25.2829,25.2507,25.2668,20500.0
2006-10-23 11:00:00,47.1,47.25,47.09,47.23,47900.0,25.2668,25.3472,25.2614,25.3365,47900.0
2006-10-23 11:05:00,47.23,47.38,47.22,47.36,68400.0,25.3365,25.417,25.3311,25.4063,68400.0
2006-10-23 11:10:00,47.36,47.43,47.28,47.38,57400.0,25.4063,25.4438,25.3633,25.417,57400.0
2006-10-23 11:15:00,47.37,47.48,47.37,47.41,34400.0,25.4116,25.4706,25.4116,25.4331,34400.0
2006-10-23 11:20:00,47.4,47.41,47.3,47.35,35600.0,25.4277,25.4331,25.3741,25.4009,35600.0
2006-10-23 11:25:00,47.35,47.35,47.27,47.27,36600.0,25.4009,25.4009,25.358,25.358,36600.0
2006-10-23 11:30:00,47.27,47.29,47.25,47.27,43000.0,25.358,25.3687,25.3472,25.358,43000.0
2006-10-23 11:35:00,47.27,47.27,47.22,47.25,27100.0,25.358,25.358,25.3311,25.3472,27100.0
2006-10-23 11:40:00,47.26,47.33,47.26,47.3,15100.0,25.3526,25.3902,25.3526,25.3741,15100.0
2006-10-23 11:45:00,47.3,47.3,47.23,47.25,16700.0,25.3741,25.3741,25.3365,25.3472,16700.0
2006-10-23 11:50:00,47.25,47.32,47.24,47.25,18900.0,25.3472,25.3848,25.3419,25.3472,18900.0
2006-10-23 11:55:00,47.25,47.29,47.22,47.25,22900.0,25.3472,25.3687,25.3311,25.3472,22900.0
2006-10-23 12:00:00,47.25,47.27,47.23,47.25,67200.0,25.3472,25.358,25.3365,25.3472,67200.0
2006-10-23 12:05:00,47.25,47.26,47.2,47.2,41700.0,25.3472,25.3526,25.3204,25.3204,41700.0
2006-10-23 12:10:00,47.2,47.25,47.16,47.2,32100.0,25.3204,25.3472,25.299,25.3204,32100.0
2006-10-23 12:15:00,47.2,47.2,47.03,47.09,33100.0,25.3204,25.3204,25.2292,25.2614,33100.0
2006-10-23 12:20:00,47.09,47.09,47.0,47.07,33200.0,25.2614,25.2614,25.2131,25.2507,33200.0
2006-10-23 12:25:00,47.07,47.11,47.05,47.09,24200.0,25.2507,25.2721,25.24,25.2614,24200.0
2006-10-23 12:30:00,47.08,47.09,47.03,47.05,21800.0,25.256,25.2614,25.2292,25.24,21800.0
2006-10-23 12:35:00,47.08,47.1,47.03,47.06,31300.0,25.256,25.2668,25.2292,25.2453,31300.0
2006-10-23 12:40:00,47.06,47.13,47.06,47.09,33100.0,25.2453,25.2829,25.2453,25.2614,33100.0
2006-10-23 12:45:00,47.08,47.08,46.96,46.97,22800.0,25.256,25.256,25.1917,25.197,22800.0
2006-10-23 12:50:00,46.97,47.12,46.97,47.07,37000.0,25.197,25.2775,25.197,25.2507,37000.0
2006-10-23 12:55:00,47.09,47.12,47.07,47.07,25000.0,25.2614,25.2775,25.2507,25.2507,25000.0
2006-10-23 13:00:00,47.08,47.1,47.0,47.01,24400.0,25.256,25.2668,25.2131,25.2185,24400.0
2006-10-23 13:05:00,47.02,47.05,47.0,47.01,13300.0,25.2239,25.24,25.2131,25.2185,13300.0
2006-10-23 13:10:00,47.0,47.01,46.82,46.87,49800.0,25.2131,25.2185,25.1166,25.1434,49800.0
2006-10-23 13:15:00,46.87,46.9,46.84,46.86,30700.0,25.1434,25.1595,25.1273,25.138,30700.0
2006-10-23 13:20:00,46.86,46.94,46.86,46.9,26000.0,25.138,25.1809,25.138,25.1595,26000.0
2006-10-23 13:25:00,46.9,46.98,46.87,46.98,14000.0,25.1595,25.2024,25.1434,25.2024,14000.0
2006-10-23 13:30:00,46.97,46.98,46.84,46.86,22600.0,25.197,25.2024,25.1273,25.138,22600.0
2006-10-23 13:35:00,46.84,46.85,46.69,46.7,43100.0,25.1273,25.1327,25.0468,25.0522,43100.0
2006-10-23 13:40:00,46.69,46.75,46.68,46.74,38100.0,25.0468,25.079,25.0415,25.0737,38100.0
2006-10-23 13:45:00,46.73,46.78,46.63,46.64,45100.0,25.0683,25.0951,25.0146,25.02,45100.0
2006-10-23 13:50:00,46.64,46.65,46.57,46.58,52700.0,25.02,25.0254,24.9825,24.9878,52700.0
2006-10-23 13:55:00,46.6,46.6,46.5,46.58,55300.0,24.9986,24.9986,24.9449,24.9878,55300.0
2006-10-23 14:00:00,46.55,46.6,46.42,46.43,61900.0,24.9717,24.9986,24.902,24.9074,61900.0
2006-10-23 14:05:00,46.43,46.44,46.39,46.39,35300.0,24.9074,24.9127,24.8859,24.8859,35300.0
2006-10-23 14:10:00,46.38,46.43,46.31,46.31,55500.0,24.8805,24.9074,24.843,24.843,55500.0
2006-10-23 14:15:00,46.31,46.34,46.22,46.27,62800.0,24.843,24.8591,24.7947,24.8215,62800.0
2006-10-23 14:20:00,46.26,46.27,46.1,46.1,71400.0,24.8162,24.8215,24.7303,24.7303,71400.0
2006-10-23 14:25:00,46.1,46.17,46.07,46.11,45200.0,24.7303,24.7679,24.7142,24.7357,45200.0
2006-10-23 14:30:00,46.11,46.28,46.11,46.28,48100.0,24.7357,24.8269,24.7357,24.8269,48100.0
2006-10-23 14:35:00,46.29,46.39,46.29,46.33,57500.0,24.8323,24.8859,24.8323,24.8537,57500.0
2006-10-23 14:40:00,46.33,46.47,46.32,46.4,39700.0,24.8537,24.9288,24.8483,24.8913,39700.0
2006-10-23 14:45:00,46.39,46.5,46.34,46.47,40400.0,24.8859,24.9449,24.8591,24.9288,40400.0
2006-10-23 14:50:00,46.47,46.51,46.46,46.49,33300.0,24.9288,24.9503,24.9234,24.9395,33300.0
2006-10-23 14:55:00,46.49,46.53,46.45,46.45,44900.0,24.9395,24.961,24.9181,24.9181,44900.0
2006-10-23 15:00:00,46.45,46.65,46.44,46.61,79700.0,24.9181,25.0254,24.9127,25.0039,79700.0
2006-10-23 15:05:00,46.63,46.77,46.62,46.68,56300.0,25.0146,25.0897,25.0093,25.0415,56300.0
2006-10-23 15:10:00,46.7,46.74,46.65,46.69,46400.0,25.0522,25.0737,25.0254,25.0468,46400.0
2006-10-23 15:15:00,46.69,46.8,46.69,46.73,91800.0,25.0468,25.1058,25.0468,25.0683,91800.0
2006-10-23 15:20:00,46.73,46.78,46.68,46.73,63500.0,25.0683,25.0951,25.0415,25.0683,63500.0
2006-10-23 15:25:00,46.73,46.74,46.63,46.67,48000.0,25.0683,25.0737,25.0146,25.0361,48000.0
2006-10-23 15:30:00,46.67,46.68,46.51,46.56,71300.0,25.0361,25.0415,24.9503,24.9771,71300.0
2006-10-23 15:35:00,46.56,46.62,46.55,46.6,60400.0,24.9771,25.0093,24.9717,24.9986,60400.0
2006-10-23 15:40:00,46.58,46.62,46.58,46.62,50000.0,24.9878,25.0093,24.9878,25.0093,50000.0
2006-10-23 15:45:00,46.61,46.72,46.6,46.71,70000.0,25.0039,25.0629,24.9986,25.0576,70000.0
2006-10-23 15:50:00,46.72,46.72,46.62,46.66,110500.0,25.0629,25.0629,25.0093,25.0307,110500.0
2006-10-23 15:55:00,46.66,46.71,46.6,46.67,124500.0,25.0307,25.0576,24.9986,25.0361,124500.0
2006-10-24 09:30:00,46.77,46.8,46.39,46.53,87500.0,25.0897,25.1058,24.8859,24.961,87500.0
2006-10-24 09:35:00,46.53,46.72,46.49,46.72,58500.0,24.961,25.0629,24.9395,25.0629,58500.0
2006-10-24 09:40:00,46.69,47.0,46.59,46.99,110800.0,25.0468,25.2131,24.9932,25.2078,110800.0
2006-10-24 09:45:00,46.99,47.05,46.92,46.99,91800.0,25.2078,25.24,25.1702,25.2078,91800.0
2006-10-24 09:50:00,46.99,47.09,46.92,46.98,90500.0,25.2078,25.2614,25.1702,25.2024,90500.0
2006-10-24 09:55:00,46.99,47.1,46.67,46.73,98800.0,25.2078,25.2668,25.0361,25.0683,98800.0
2006-10-24 10:00:00,46.69,46.87,46.69,46.8,47000.0,25.0468,25.1434,25.0468,25.1058,47000.0
2006-10-24 10:05:00,46.8,47.0,46.8,46.97,81000.0,25.1058,25.2131,25.1058,25.197,81000.0
2006-10-24 10:10:00,46.96,46.99,46.78,46.78,42700.0,25.1917,25.2078,25.0951,25.0951,42700.0
2006-10-24 10:15:00,46.78,46.86,46.71,46.86,39000.0,25.0951,25.138,25.0576,25.138,39000.0
2006-10-24 10:20:00,46.86,46.9,46.81,46.87,56400.0,25.138,25.1595,25.1112,25.1434,56400.0
2006-10-24 10:25:00,46.86,46.86,46.68,46.68,40500.0,25.138,25.138,25.0415,25.0415,40500.0
2006-10-24 10:30:00,46.67,46.67,46.41,46.45,71700.0,25.0361,25.0361,24.8966,24.9181,71700.0
2006-10-24 10:35:00,46.44,46.51,46.42,46.47,37400.0,24.9127,24.9503,24.902,24.9288,37400.0
2006-10-24 10:40:00,46.47,46.47,46.26,46.3,47100.0,24.9288,24.9288,24.8162,24.8376,47100.0
2006-10-24 10:45:00,46.28,46.28,46.13,46.18,93400.0,24.8269,24.8269,24.7464,24.7732,93400.0
2006-10-24 10:50:00,46.17,46.18,46.01,46.05,59200.0,24.7679,24.7732,24.682,24.7035,59200.0
2006-10-24 10:55:00,46.04,46.23,46.04,46.23,37200.0,24.6981,24.8001,24.6981,24.8001,37200.0
2006-10-24 11:00:00,46.24,46.27,46.14,46.22,43000.0,24.8054,24.8215,24.7518,24.7947,43000.0
2006-10-24 11:05:00,46.22,46.27,46.19,46.19,14000.0,24.7947,24.8215,24.7786,24.7786,14000.0
2006-10-24 11:10:00,46.18,46.24,46.12,46.19,22400.0,24.7732,24.8054,24.7411,24.7786,22400.0
2006-10-24 11:15:00,46.18,46.18,46.11,46.17,32600.0,24.7732,24.7732,24.7357,24.7679,32600.0
2006-10-24 11:20:00,46.19,46.23,46.18,46.2,23800.0,24.7786,24.8001,24.7732,24.784,23800.0
2006-10-24 11:25:00,46.2,46.24,46.17,46.24,24800.0,24.784,24.8054,24.7679,24.8054,24800.0
2006-10-24 11:30:00,46.24,46.32,46.19,46.21,51800.0,24.8054,24.8483,24.7786,24.7893,51800.0
2006-10-24 11:35:00,46.21,46.23,46.19,46.23,15400.0,24.7893,24.8001,24.7786,24.8001,15400.0
2006-10-24 11:40:00,46.24,46.3,46.22,46.29,22300.0,24.8054,24.8376,24.7947,24.8323,22300.0
2006-10-24 11:45:00,46.29,46.31,46.2,46.2,19400.0,24.8323,24.843,24.784,24.784,19400.0
2006-10-24 11:50:00,46.2,46.25,46.18,46.23,12600.0,24.784,24.8108,24.7732,24.8001,12600.0
2006-10-24 11:55:00,46.22,46.27,46.22,46.23,10000.0,24.7947,24.8215,24.7947,24.8001,10000.0
2006-10-24 12:00:00,46.25,46.28,46.2,46.24,13100.0,24.8108,24.8269,24.784,24.8054,13100.0
2006-10-24 12:05:00,46.25,46.31,46.2,46.28,41100.0,24.8108,24.843,24.784,24.8269,41100.0
2006-10-24 12:10:00,46.29,46.3,46.24,46.29,17600.0,24.8323,24.8376,24.8054,24.8323,17600.0
2006-10-24 12:15:00,46.29,46.33,46.28,46.3,15100.0,24.8323,24.8537,24.8269,24.8376,15100.0
2006-10-24 12:20:00,46.3,46.31,46.26,46.27,3900.0,24.8376,24.843,24.8162,24.8215,3900.0
2006-10-24 12:25:00,46.26,46.31,46.25,46.28,18100.0,24.8162,24.843,24.8108,24.8269,18100.0
2006-10-24 12:30:00,46.27,46.31,46.24,46.31,30700.0,24.8215,24.843,24.8054,24.843,30700.0
2006-10-24 12:35:00,46.31,46.33,46.29,46.32,12300.0,24.843,24.8537,24.8323,24.8483,12300.0
2006-10-24 12:40:00,46.32,46.33,46.29,46.33,10300.0,24.8483,24.8537,24.8323,24.8537,10300.0
2006-10-24 12:45:00,46.34,46.35,46.08,46.14,91500.0,24.8591,24.8644,24.7196,24.7518,91500.0
2006-10-24 12:50:00,46.14,46.16,46.09,46.15,36800.0,24.7518,24.7625,24.725,24.7571,36800.0
2006-10-24 12:55:00,46.13,46.14,46.05,46.07,26700.0,24.7464,24.7518,24.7035,24.7142,26700.0
2006-10-24 13:00:00,46.07,46.15,46.06,46.15,17400.0,24.7142,24.7571,24.7089,24.7571,17400.0
2006-10-24 13:05:00,46.14,46.15,46.09,46.13,23300.0,24.7518,24.7571,24.725,24.7464,23300.0
2006-10-24 13:10:00,46.14,46.23,46.14,46.22,25600.0,24.7518,24.8001,24.7518,24.7947,25600.0
2006-10-24 13:15:00,46.23,46.23,46.12,46.15,22300.0,24.8001,24.8001,24.7411,24.7571,22300.0
2006-10-24 13:20:00,46.13,46.17,46.13,46.13,10900.0,24.7464,24.7679,24.7464,24.7464,10900.0
2006-10-24 13:25:00,46.12,46.12,46.09,46.12,10600.0,24.7411,24.7411,24.725,24.7411,10600.0
2006-10-24 13:30:00,46.12,46.18,46.11,46.16,12400.0,24.7411,24.7732,24.7357,24.7625,12400.0
2006-10-24 13:35:00,46.18,46.38,46.18,46.36,45300.0,24.7732,24.8805,24.7732,24.8698,45300.0
2006-10-24 13:40:00,46.36,46.37,46.25,46.26,79800.0,24.8698,24.8752,24.8108,24.8162,79800.0
2006-10-24 13:45:00,46.25,46.32,46.21,46.29,56400.0,24.8108,24.8483,24.7893,24.8323,56400.0
2006-10-24 13:50:00,46.28,46.32,46.28,46.3,19800.0,24.8269,24.8483,24.8269,24.8376,19800.0
2006-10-24 13:55:00,46.3,46.41,46.27,46.41,32900.0,24.8376,24.8966,24.8215,24.8966,32900.0
2006-10-24 14:00:00,46.4,46.42,46.35,46.36,16400.0,24.8913,24.902,24.8644,24.8698,16400.0
2006-10-24 14:05:00,46.35,46.43,46.34,46.42,28400.0,24.8644,24.9074,24.8591,24.902,28400.0
2006-10-24 14:10:00,46.42,46.43,46.33,46.34,13600.0,24.902,24.9074,24.8537,24.8591,13600.0
2006-10-24 14:15:00,46.33,46.34,46.26,46.31,19700.0,24.8537,24.8591,24.8162,24.843,19700.0
2006-10-24 14:20:00,46.3,46.33,46.3,46.33,11000.0,24.8376,24.8537,24.8376,24.8537,11000.0
2006-10-24 14:25:00,46.34,46.45,46.33,46.41,44100.0,24.8591,24.9181,24.8537,24.8966,44100.0
2006-10-24 14:30:00,46.4,46.41,46.37,46.39,14300.0,24.8913,24.8966,24.8752,24.8859,14300.0
2006-10-24 14:35:00,46.37,46.39,46.28,46.28,42100.0,24.8752,24.8859,24.8269,24.8269,42100.0
2006-10-24 14:40:00,46.28,46.31,46.27,46.29,25700.0,24.8269,24.843,24.8215,24.8323,25700.0
2006-10-24 14:45:00,46.29,46.31,46.19,46.19,32600.0,24.8323,24.843,24.7786,24.7786,32600.0
2006-10-24 14:50:00,46.22,46.35,46.14,46.19,51600.0,24.7947,24.8644,24.7518,24.7786,51600.0
2006-10-24 14:55:00,46.19,46.25,46.18,46.23,10700.0,24.7786,24.8108,24.7732,24.8001,10700.0
2006-10-24 15:00:00,46.22,46.25,46.18,46.22,37600.0,24.7947,24.8108,24.7732,24.7947,37600.0
2006-10-24 15:05:00,46.23,46.23,46.16,46.21,46100.0,24.8001,24.8001,24.7625,24.7893,46100.0
2006-10-24 15:10:00,46.21,46.25,46.18,46.23,29500.0,24.7893,24.8108,24.7732,24.8001,29500.0
2006-10-24 15:15:00,46.23,46.23,46.17,46.22,36000.0,24.8001,24.8001,24.7679,24.7947,36000.0
2006-10-24 15:20:00,46.21,46.22,46.14,46.15,31000.0,24.7893,24.7947,24.7518,24.7571,31000.0
2006-10-24 15:25:00,46.14,46.17,46.12,46.13,60400.0,24.7518,24.7679,24.7411,24.7464,60400.0
2006-10-24 15:30:00,46.13,46.16,46.05,46.07,66400.0,24.7464,24.7625,24.7035,24.7142,66400.0
2006-10-24 15:35:00,46.08,46.12,46.05,46.1,53300.0,24.7196,24.7411,24.7035,24.7303,53300.0
2006-10-24 15:40:00,46.1,46.1,46.07,46.08,102000.0,24.7303,24.7303,24.7142,24.7196,102000.0
2006-10-24 15:45:00,46.09,46.1,46.04,46.07,107800.0,24.725,24.7303,24.6981,24.7142,107800.0
2006-10-24 15:50:00,46.07,46.1,45.99,46.08,141200.0,24.7142,24.7303,24.6713,24.7196,141200.0
2006-10-24 15:55:00,46.1,46.1,45.76,45.77,233800.0,24.7303,24.7303,24.5479,24.5533,233800.0
2006-10-25 09:30:00,47.88,48.71,47.57,48.46,614700.0,25.6852,26.1305,25.5189,25.9963,614700.0
2006-10-25 09:35:00,48.47,49.1,48.4,49.08,430200.0,26.0017,26.3397,25.9642,26.3289,430200.0
2006-10-25 09:40:00,49.06,49.65,49.0,49.38,515500.0,26.3182,26.6347,26.286,26.4899,515500.0
2006-10-25 09:45:00,49.38,49.64,49.36,49.54,363400.0,26.4899,26.6294,26.4792,26.5757,363400.0
2006-10-25 09:50:00,49.54,50.17,49.31,49.82,495600.0,26.5757,26.9137,26.4523,26.7259,495600.0
2006-10-25 09:55:00,49.81,49.98,49.68,49.92,224600.0,26.7206,26.8118,26.6508,26.7796,224600.0
2006-10-25 10:00:00,49.92,49.92,49.57,49.78,244500.0,26.7796,26.7796,26.5918,26.7045,244500.0
2006-10-25 10:05:00,49.79,49.8,49.54,49.66,204100.0,26.7098,26.7152,26.5757,26.6401,204100.0
2006-10-25 10:10:00,49.65,49.68,49.47,49.53,161500.0,26.6347,26.6508,26.5382,26.5703,161500.0
2006-10-25 10:15:00,49.53,49.81,49.52,49.8,127400.0,26.5703,26.7206,26.565,26.7152,127400.0
2006-10-25 10:20:00,49.79,49.8,49.59,49.63,114500.0,26.7098,26.7152,26.6025,26.624,114500.0
2006-10-25 10:25:00,49.63,49.76,49.62,49.74,62500.0,26.624,26.6937,26.6186,26.683,62500.0
2006-10-25 10:30:00,49.73,49.74,49.32,49.65,176300.0,26.6776,26.683,26.4577,26.6347,176300.0
2006-10-25 10:35:00,49.66,49.91,49.58,49.66,136200.0,26.6401,26.7742,26.5972,26.6401,136200.0
2006-10-25 10:40:00,49.66,49.66,49.45,49.63,109400.0,26.6401,26.6401,26.5274,26.624,109400.0
2006-10-25 10:45:00,49.63,49.8,49.63,49.71,64700.0,26.624,26.7152,26.624,26.6669,64700.0
2006-10-25 10:50:00,49.69,49.77,49.68,49.76,84000.0,26.6562,26.6991,26.6508,26.6937,84000.0
2006-10-25 10:55:00,49.76,49.76,49.73,49.73,29500.0,26.6937,26.6937,26.6776,26.6776,29500.0
2006-10-25 11:00:00,49.74,49.74,49.57,49.66,79200.0,26.683,26.683,26.5918,26.6401,79200.0
2006-10-25 11:05:00,49.65,49.75,49.59,49.71,48300.0,26.6347,26.6884,26.6025,26.6669,48300.0
2006-10-25 11:10:00,49.71,49.83,49.71,49.75,83700.0,26.6669,26.7313,26.6669,26.6884,83700.0
2006-10-25 11:15:00,49.75,49.77,49.67,49.76,50500.0,26.6884,26.6991,26.6455,26.6937,50500.0
2006-10-25 11:20:00,49.77,49.89,49.77,49.87,71800.0,26.6991,26.7635,26.6991,26.7527,71800.0
2006-10-25 11:25:00,49.87,50.43,49.85,50.33,282800.0,26.7527,27.0532,26.742,26.9995,282800.0
2006-10-25 11:30:00,50.32,50.47,50.22,50.41,198300.0,26.9941,27.0746,26.9405,27.0424,198300.0
2006-10-25 11:35:00,50.39,50.4,49.96,50.06,200100.0,27.0317,27.0371,26.801,26.8547,200100.0
2006-10-25 11:40:00,50.02,50.18,49.96,50.02,85000.0,26.8332,26.919,26.801,26.8332,85000.0
2006-10-25 11:45:00,50.02,50.12,49.95,50.0,72600.0,26.8332,26.8869,26.7957,26.8225,72600.0
2006-10-25 11:50:00,49.99,50.12,49.97,50.1,65600.0,26.8171,26.8869,26.8064,26.8761,65600.0
2006-10-25 11:55:00,50.09,50.1,49.93,49.93,68000.0,26.8708,26.8761,26.7849,26.7849,68000.0
2006-10-25 12:00:00,49.93,50.02,49.92,49.99,43700.0,26.7849,26.8332,26.7796,26.8171,43700.0
2006-10-25 12:05:00,49.99,50.02,49.93,49.98,36800.0,26.8171,26.8332,26.7849,26.8118,36800.0
2006-10-25 12:10:00,49.97,50.05,49.97,50.05,41200.0,26.8064,26.8493,26.8064,26.8493,41200.0
2006-10-25 12:15:00,50.04,50.24,49.99,50.01,82000.0,26.8439,26.9512,26.8171,26.8278,82000.0
2006-10-25 12:20:00,50.0,50.03,49.75,49.85,112900.0,26.8225,26.8386,26.6884,26.742,112900.0
2006-10-25 12:25:00,49.85,49.88,49.77,49.81,58600.0,26.742,26.7581,26.6991,26.7206,58600.0
2006-10-25 12:30:00,49.79,49.79,49.6,49.63,71600.0,26.7098,26.7098,26.6079,26.624,71600.0
2006-10-25 12:35:00,49.65,49.79,49.63,49.77,51100.0,26.6347,26.7098,26.624,26.6991,51100.0
2006-10-25 12:40:00,49.77,49.83,49.74,49.74,32200.0,26.6991,26.7313,26.683,26.683,32200.0
2006-10-25 12:45:00,49.75,49.76,49.71,49.74,37200.0,26.6884,26.6937,26.6669,26.683,37200.0
2006-10-25 12:50:00,49.74,50.0,49.74,49.99,54200.0,26.683,26.8225,26.683,26.8171,54200.0
2006-10-25 12:55:00,49.99,50.0,49.93,49.97,41400.0,26.8171,26.8225,26.7849,26.8064,41400.0
2006-10-25 13:00:00,49.97,50.0,49.96,49.98,27400.0,26.8064,26.8225,26.801,26.8118,27400.0
2006-10-25 13:05:00,49.97,50.08,49.93,50.01,62400.0,26.8064,26.8654,26.7849,26.8278,62400.0
2006-10-25 13:10:00,50.0,50.1,49.97,49.98,41600.0,26.8225,26.8761,26.8064,26.8118,41600.0
2006-10-25 13:15:00,49.98,50.0,49.98,49.98,17300.0,26.8118,26.8225,26.8118,26.8118,17300.0
2006-10-25 13:20:00,49.97,50.0,49.97,50.0,24000.0,26.8064,26.8225,26.8064,26.8225,24000.0
2006-10-25 13:25:00,49.99,50.0,49.97,49.98,11600.0,26.8171,26.8225,26.8064,26.8118,11600.0
2006-10-25 13:30:00,49.99,50.0,49.9,49.92,24100.0,26.8171,26.8225,26.7688,26.7796,24100.0
2006-10-25 13:35:00,49.92,49.94,49.91,49.91,34600.0,26.7796,26.7903,26.7742,26.7742,34600.0
2006-10-25 13:40:00,49.92,49.92,49.81,49.81,65200.0,26.7796,26.7796,26.7206,26.7206,65200.0
2006-10-25 13:45:00,49.81,49.81,49.75,49.78,40400.0,26.7206,26.7206,26.6884,26.7045,40400.0
2006-10-25 13:50:00,49.78,49.85,49.7,49.72,66900.0,26.7045,26.742,26.6615,26.6723,66900.0
2006-10-25 13:55:00,49.72,49.75,49.62,49.64,47800.0,26.6723,26.6884,26.6186,26.6294,47800.0
2006-10-25 14:00:00,49.65,49.75,49.64,49.66,50000.0,26.6347,26.6884,26.6294,26.6401,50000.0
2006-10-25 14:05:00,49.66,49.67,49.57,49.57,46000.0,26.6401,26.6455,26.5918,26.5918,46000.0
2006-10-25 14:10:00,49.56,49.82,49.5,49.66,129800.0,26.5864,26.7259,26.5543,26.6401,129800.0
2006-10-25 14:15:00,49.66,49.86,49.65,49.8,212800.0,26.6401,26.7474,26.6347,26.7152,212800.0
2006-10-25 14:20:00,49.81,49.81,49.52,49.65,141100.0,26.7206,26.7206,26.565,26.6347,141100.0
2006-10-25 14:25:00,49.65,49.69,49.38,49.47,119400.0,26.6347,26.6562,26.4899,26.5382,119400.0
2006-10-25 14:30:00,49.46,49.52,49.27,49.43,127800.0,26.5328,26.565,26.4309,26.5167,127800.0
2006-10-25 14:35:00,49.45,49.56,49.25,49.45,122600.0,26.5274,26.5864,26.4201,26.5274,122600.0
2006-10-25 14:40:00,49.45,49.61,49.38,49.5,128400.0,26.5274,26.6133,26.4899,26.5543,128400.0
2006-10-25 14:45:00,49.5,49.91,49.48,49.83,229800.0,26.5543,26.7742,26.5435,26.7313,229800.0
2006-10-25 14:50:00,49.83,49.86,49.63,49.63,86700.0,26.7313,26.7474,26.624,26.624,86700.0
2006-10-25 14:55:00,49.61,49.9,49.61,49.87,83800.0,26.6133,26.7688,26.6133,26.7527,83800.0
2006-10-25 15:00:00,49.88,50.02,49.76,49.85,115600.0,26.7581,26.8332,26.6937,26.742,115600.0
2006-10-25 15:05:00,49.86,49.95,49.84,49.91,53600.0,26.7474,26.7957,26.7366,26.7742,53600.0
2006-10-25 15:10:00,49.91,49.94,49.82,49.85,100800.0,26.7742,26.7903,26.7259,26.742,100800.0
2006-10-25 15:15:00,49.86,49.86,49.72,49.8,95400.0,26.7474,26.7474,26.6723,26.7152,95400.0
2006-10-25 15:20:00,49.79,49.85,49.77,49.77,96400.0,26.7098,26.742,26.6991,26.6991,96400.0
2006-10-25 15:25:00,49.78,49.81,49.62,49.62,75500.0,26.7045,26.7206,26.6186,26.6186,75500.0
2006-10-25 15:30:00,49.62,49.67,49.61,49.65,79800.0,26.6186,26.6455,26.6133,26.6347,79800.0
2006-10-25 15:35:00,49.65,49.65,49.56,49.61,129000.0,26.6347,26.6347,26.5864,26.6133,129000.0
2006-10-25 15:40:00,49.6,49.66,49.53,49.6,141100.0,26.6079,26.6401,26.5703,26.6079,141100.0
2006-10-25 15:45:00,49.6,49.66,49.51,49.51,140500.0,26.6079,26.6401,26.5596,26.5596,140500.0
2006-10-25 15:50:00,49.52,49.59,49.41,49.59,171100.0,26.565,26.6025,26.506,26.6025,171100.0
2006-10-25 15:55:00,49.59,49.66,49.57,49.57,129800.0,26.6025,26.6401,26.5918,26.5918,129800.0
2006-10-26 09:30:00,49.45,49.72,49.17,49.21,176700.0,26.5274,26.6723,26.3772,26.3987,176700.0
2006-10-26 09:35:00,49.2,49.21,49.0,49.06,90900.0,26.3933,26.3987,26.286,26.3182,90900.0
2006-10-26 09:40:00,49.06,49.13,49.0,49.1,138300.0,26.3182,26.3558,26.286,26.3397,138300.0
2006-10-26 09:45:00,49.1,49.29,49.08,49.29,74900.0,26.3397,26.4416,26.3289,26.4416,74900.0
2006-10-26 09:50:00,49.28,49.37,49.16,49.2,67500.0,26.4362,26.4845,26.3719,26.3933,67500.0
2006-10-26 09:55:00,49.18,49.5,49.05,49.49,59300.0,26.3826,26.5543,26.3129,26.5489,59300.0
2006-10-26 10:00:00,49.49,49.55,49.1,49.15,71800.0,26.5489,26.5811,26.3397,26.3665,71800.0
2006-10-26 10:05:00,49.12,49.23,49.05,49.22,47600.0,26.3504,26.4094,26.3129,26.404,47600.0
2006-10-26 10:10:00,49.22,49.31,49.1,49.31,48100.0,26.404,26.4523,26.3397,26.4523,48100.0
2006-10-26 10:15:00,49.28,49.32,49.1,49.11,48200.0,26.4362,26.4577,26.3397,26.345,48200.0
2006-10-26 10:20:00,49.12,49.12,48.89,48.89,74300.0,26.3504,26.3504,26.227,26.227,74300.0
2006-10-26 10:25:00,48.88,48.91,48.69,48.86,107700.0,26.2217,26.2377,26.1197,26.2109,107700.0
2006-10-26 10:30:00,48.85,48.89,48.79,48.86,42500.0,26.2056,26.227,26.1734,26.2109,42500.0
2006-10-26 10:35:00,48.86,49.15,48.86,48.98,85700.0,26.2109,26.3665,26.2109,26.2753,85700.0
2006-10-26 10:40:00,49.01,49.04,48.8,48.82,49100.0,26.2914,26.3075,26.1787,26.1895,49100.0
2006-10-26 10:45:00,48.84,48.88,48.8,48.86,20800.0,26.2002,26.2217,26.1787,26.2109,20800.0
2006-10-26 10:50:00,48.87,48.88,48.8,48.82,21300.0,26.2163,26.2217,26.1787,26.1895,21300.0
2006-10-26 10:55:00,48.83,48.88,48.82,48.85,25300.0,26.1948,26.2217,26.1895,26.2056,25300.0
2006-10-26 11:00:00,48.85,48.86,48.74,48.79,35400.0,26.2056,26.2109,26.1466,26.1734,35400.0
2006-10-26 11:05:00,48.8,48.84,48.79,48.83,15600.0,26.1787,26.2002,26.1734,26.1948,15600.0
2006-10-26 11:10:00,48.83,48.9,48.82,48.84,24800.0,26.1948,26.2324,26.1895,26.2002,24800.0
2006-10-26 11:15:00,48.85,48.9,48.84,48.88,20900.0,26.2056,26.2324,26.2002,26.2217,20900.0
2006-10-26 11:20:00,48.88,48.9,48.73,48.84,31400.0,26.2217,26.2324,26.1412,26.2002,31400.0
2006-10-26 11:25:00,48.85,48.94,48.83,48.94,17700.0,26.2056,26.2538,26.1948,26.2538,17700.0
2006-10-26 11:30:00,48.94,49.07,48.94,49.05,27900.0,26.2538,26.3236,26.2538,26.3129,27900.0
2006-10-26 11:35:00,49.06,49.21,49.05,49.21,40600.0,26.3182,26.3987,26.3129,26.3987,40600.0
2006-10-26 11:40:00,49.21,49.24,48.82,49.2,49200.0,26.3987,26.4148,26.1895,26.3933,49200.0
2006-10-26 11:45:00,49.2,49.21,49.08,49.11,30100.0,26.3933,26.3987,26.3289,26.345,30100.0
2006-10-26 11:50:00,49.12,49.13,49.0,49.08,43200.0,26.3504,26.3558,26.286,26.3289,43200.0
2006-10-26 11:55:00,49.09,49.1,49.06,49.08,10600.0,26.3343,26.3397,26.3182,26.3289,10600.0
2006-10-26 12:00:00,49.09,49.1,48.98,49.03,26600.0,26.3343,26.3397,26.2753,26.3021,26600.0
2006-10-26 12:05:00,49.03,49.19,49.0,49.18,24100.0,26.3021,26.388,26.286,26.3826,24100.0
2006-10-26 12:10:00,49.18,49.28,49.15,49.28,36500.0,26.3826,26.4362,26.3665,26.4362,36500.0
2006-10-26 12:15:00,49.3,49.3,49.17,49.17,20600.0,26.447,26.447,26.3772,26.3772,20600.0
2006-10-26 12:20:00,49.18,49.33,49.16,49.3,40100.0,26.3826,26.4631,26.3719,26.447,40100.0
2006-10-26 12:25:00,49.31,49.33,49.23,49.23,17100.0,26.4523,26.4631,26.4094,26.4094,17100.0
2006-10-26 12:30:00,49.24,49.25,49.16,49.2,28500.0,26.4148,26.4201,26.3719,26.3933,28500.0
2006-10-26 12:35:00,49.21,49.22,49.06,49.08,29300.0,26.3987,26.404,26.3182,26.3289,29300.0
2006-10-26 12:40:00,49.08,49.13,49.06,49.11,20500.0,26.3289,26.3558,26.3182,26.345,20500.0
2006-10-26 12:45:00,49.12,49.18,49.08,49.18,16300.0,26.3504,26.3826,26.3289,26.3826,16300.0
2006-10-26 12:50:00,49.19,49.19,49.15,49.19,15600.0,26.388,26.388,26.3665,26.388,15600.0
2006-10-26 12:55:00,49.2,49.24,49.18,49.18,11700.0,26.3933,26.4148,26.3826,26.3826,11700.0
2006-10-26 13:00:00,49.2,49.22,49.14,49.16,26500.0,26.3933,26.404,26.3611,26.3719,26500.0
2006-10-26 13:05:00,49.17,49.2,49.16,49.2,14800.0,26.3772,26.3933,26.3719,26.3933,14800.0
2006-10-26 13:10:00,49.18,49.2,49.07,49.13,25900.0,26.3826,26.3933,26.3236,26.3558,25900.0
2006-10-26 13:15:00,49.13,49.14,49.07,49.07,11100.0,26.3558,26.3611,26.3236,26.3236,11100.0
2006-10-26 13:20:00,49.07,49.1,49.03,49.07,25400.0,26.3236,26.3397,26.3021,26.3236,25400.0
2006-10-26 13:25:00,49.09,49.15,49.07,49.1,12500.0,26.3343,26.3665,26.3236,26.3397,12500.0
2006-10-26 13:30:00,49.11,49.14,49.08,49.14,7700.0,26.345,26.3611,26.3289,26.3611,7700.0
2006-10-26 13:35:00,49.15,49.33,49.14,49.29,41800.0,26.3665,26.4631,26.3611,26.4416,41800.0
2006-10-26 13:40:00,49.3,49.33,49.25,49.29,23500.0,26.447,26.4631,26.4201,26.4416,23500.0
2006-10-26 13:45:00,49.3,49.42,49.29,49.4,28000.0,26.447,26.5113,26.4416,26.5006,28000.0
2006-10-26 13:50:00,49.4,49.42,49.25,49.26,26900.0,26.5006,26.5113,26.4201,26.4255,26900.0
2006-10-26 13:55:00,49.27,49.29,49.19,49.2,32200.0,26.4309,26.4416,26.388,26.3933,32200.0
2006-10-26 14:00:00,49.21,49.44,49.2,49.42,45500.0,26.3987,26.5221,26.3933,26.5113,45500.0
2006-10-26 14:05:00,49.42,49.5,49.35,49.35,49200.0,26.5113,26.5543,26.4738,26.4738,49200.0
2006-10-26 14:10:00,49.36,49.45,49.31,49.34,29100.0,26.4792,26.5274,26.4523,26.4684,29100.0
2006-10-26 14:15:00,49.34,49.35,49.29,49.35,25200.0,26.4684,26.4738,26.4416,26.4738,25200.0
2006-10-26 14:20:00,49.35,49.47,49.33,49.41,45900.0,26.4738,26.5382,26.4631,26.506,45900.0
2006-10-26 14:25:00,49.41,49.52,49.41,49.5,28300.0,26.506,26.565,26.506,26.5543,28300.0
2006-10-26 14:30:00,49.51,49.6,49.47,49.47,25100.0,26.5596,26.6079,26.5382,26.5382,25100.0
2006-10-26 14:35:00,49.48,49.57,49.43,49.57,29600.0,26.5435,26.5918,26.5167,26.5918,29600.0
2006-10-26 14:40:00,49.57,49.58,49.54,49.54,11700.0,26.5918,26.5972,26.5757,26.5757,11700.0
2006-10-26 14:45:00,49.55,49.55,49.48,49.53,29400.0,26.5811,26.5811,26.5435,26.5703,29400.0
2006-10-26 14:50:00,49.55,49.68,49.52,49.62,31700.0,26.5811,26.6508,26.565,26.6186,31700.0
2006-10-26 14:55:00,49.63,49.71,49.61,49.68,35700.0,26.624,26.6669,26.6133,26.6508,35700.0
2006-10-26 15:00:00,49.69,49.71,49.65,49.68,28800.0,26.6562,26.6669,26.6347,26.6508,28800.0
2006-10-26 15:05:00,49.69,49.77,49.61,49.63,37800.0,26.6562,26.6991,26.6133,26.624,37800.0
2006-10-26 15:10:00,49.64,49.65,49.58,49.6,15200.0,26.6294,26.6347,26.5972,26.6079,15200.0
2006-10-26 15:15:00,49.61,49.62,49.51,49.56,42000.0,26.6133,26.6186,26.5596,26.5864,42000.0
2006-10-26 15:20:00,49.57,49.65,49.55,49.59,30700.0,26.5918,26.6347,26.5811,26.6025,30700.0
2006-10-26 15:25:00,49.59,49.6,49.5,49.59,71000.0,26.6025,26.6079,26.5543,26.6025,71000.0
2006-10-26 15:30:00,49.58,49.66,49.55,49.58,63500.0,26.5972,26.6401,26.5811,26.5972,63500.0
2006-10-26 15:35:00,49.58,49.69,49.57,49.62,47700.0,26.5972,26.6562,26.5918,26.6186,47700.0
2006-10-26 15:40:00,49.62,49.66,49.62,49.64,43800.0,26.6186,26.6401,26.6186,26.6294,43800.0
2006-10-26 15:45:00,49.64,49.65,49.53,49.56,63700.0,26.6294,26.6347,26.5703,26.5864,63700.0
2006-10-26 15:50:00,49.57,49.69,49.56,49.67,87000.0,26.5918,26.6562,26.5864,26.6455,87000.0
2006-10-26 15:55:00,49.67,49.69,49.61,49.67,90000.0,26.6455,26.6562,26.6133,26.6455,90000.0
2006-10-27 09:30:00,49.39,49.47,49.11,49.27,64800.0,26.4952,26.5382,26.345,26.4309,64800.0
2006-10-27 09:35:00,49.3,49.43,49.19,49.33,52600.0,26.447,26.5167,26.388,26.4631,52600.0
2006-10-27 09:40:00,49.29,49.51,49.15,49.41,60300.0,26.4416,26.5596,26.3665,26.506,60300.0
2006-10-27 09:45:00,49.41,49.49,49.28,49.35,38900.0,26.506,26.5489,26.4362,26.4738,38900.0
2006-10-27 09:50:00,49.39,49.49,49.27,49.4,46900.0,26.4952,26.5489,26.4309,26.5006,46900.0
2006-10-27 09:55:00,49.39,49.56,49.33,49.51,39900.0,26.4952,26.5864,26.4631,26.5596,39900.0
2006-10-27 10:00:00,49.52,49.59,49.32,49.34,34900.0,26.565,26.6025,26.4577,26.4684,34900.0
2006-10-27 10:05:00,49.31,49.4,49.2,49.36,26600.0,26.4523,26.5006,26.3933,26.4792,26600.0
2006-10-27 10:10:00,49.33,49.46,49.32,49.33,33800.0,26.4631,26.5328,26.4577,26.4631,33800.0
2006-10-27 10:15:00,49.36,49.36,49.08,49.13,30600.0,26.4792,26.4792,26.3289,26.3558,30600.0
2006-10-27 10:20:00,49.13,49.13,48.99,49.04,55900.0,26.3558,26.3558,26.2807,26.3075,55900.0
2006-10-27 10:25:00,49.04,49.09,49.02,49.07,19500.0,26.3075,26.3343,26.2968,26.3236,19500.0
2006-10-27 10:30:00,49.07,49.16,48.92,49.16,45600.0,26.3236,26.3719,26.2431,26.3719,45600.0
2006-10-27 10:35:00,49.16,49.24,49.11,49.14,37600.0,26.3719,26.4148,26.345,26.3611,37600.0
2006-10-27 10:40:00,49.13,49.2,49.08,49.08,19800.0,26.3558,26.3933,26.3289,26.3289,19800.0
2006-10-27 10:45:00,49.09,49.12,49.02,49.05,36900.0,26.3343,26.3504,26.2968,26.3129,36900.0
2006-10-27 10:50:00,49.05,49.05,48.99,49.03,30700.0,26.3129,26.3129,26.2807,26.3021,30700.0
2006-10-27 10:55:00,49.02,49.2,49.02,49.19,35100.0,26.2968,26.3933,26.2968,26.388,35100.0
2006-10-27 11:00:00,49.18,49.19,49.05,49.19,27800.0,26.3826,26.388,26.3129,26.388,27800.0
2006-10-27 11:05:00,49.18,49.27,49.12,49.24,28400.0,26.3826,26.4309,26.3504,26.4148,28400.0
2006-10-27 11:10:00,49.22,49.33,49.15,49.31,33900.0,26.404,26.4631,26.3665,26.4523,33900.0
2006-10-27 11:15:00,49.33,49.41,49.28,49.36,25500.0,26.4631,26.506,26.4362,26.4792,25500.0
2006-10-27 11:20:00,49.37,49.37,49.31,49.33,25800.0,26.4845,26.4845,26.4523,26.4631,25800.0
2006-10-27 11:25:00,49.34,49.38,49.33,49.34,18300.0,26.4684,26.4899,26.4631,26.4684,18300.0
2006-10-27 11:30:00,49.35,49.37,49.28,49.29,13000.0,26.4738,26.4845,26.4362,26.4416,13000.0
2006-10-27 11:35:00,49.28,49.38,49.28,49.36,19000.0,26.4362,26.4899,26.4362,26.4792,19000.0
2006-10-27 11:40:00,49.35,49.38,49.3,49.3,17500.0,26.4738,26.4899,26.447,26.447,17500.0
2006-10-27 11:45:00,49.3,49.35,49.23,49.25,17300.0,26.447,26.4738,26.4094,26.4201,17300.0
2006-10-27 11:50:00,49.25,49.33,49.24,49.28,8700.0,26.4201,26.4631,26.4148,26.4362,8700.0
2006-10-27 11:55:00,49.28,49.31,49.24,49.29,11700.0,26.4362,26.4523,26.4148,26.4416,11700.0
2006-10-27 12:00:00,49.29,49.29,49.14,49.15,49500.0,26.4416,26.4416,26.3611,26.3665,49500.0
2006-10-27 12:05:00,49.15,49.17,49.1,49.12,25700.0,26.3665,26.3772,26.3397,26.3504,25700.0
2006-10-27 12:10:00,49.12,49.13,49.09,49.12,16300.0,26.3504,26.3558,26.3343,26.3504,16300.0
2006-10-27 12:15:00,49.13,49.15,49.11,49.14,17300.0,26.3558,26.3665,26.345,26.3611,17300.0
2006-10-27 12:20:00,49.14,49.17,49.12,49.15,11200.0,26.3611,26.3772,26.3504,26.3665,11200.0
2006-10-27 12:25:00,49.15,49.15,49.06,49.11,19700.0,26.3665,26.3665,26.3182,26.345,19700.0
2006-10-27 12:30:00,49.11,49.15,49.07,49.13,17200.0,26.345,26.3665,26.3236,26.3558,17200.0
2006-10-27 12:35:00,49.14,49.2,49.13,49.17,16400.0,26.3611,26.3933,26.3558,26.3772,16400.0
2006-10-27 12:40:00,49.18,49.22,49.16,49.19,16100.0,26.3826,26.404,26.3719,26.388,16100.0
2006-10-27 12:45:00,49.19,49.19,49.09,49.09,13600.0,26.388,26.388,26.3343,26.3343,13600.0
2006-10-27 12:50:00,49.08,49.13,49.04,49.07,14000.0,26.3289,26.3558,26.3075,26.3236,14000.0
2006-10-27 12:55:00,49.06,49.08,49.02,49.06,16100.0,26.3182,26.3289,26.2968,26.3182,16100.0
2006-10-27 13:00:00,49.06,49.06,48.99,49.0,18000.0,26.3182,26.3182,26.2807,26.286,18000.0
2006-10-27 13:05:00,49.01,49.03,49.0,49.03,15500.0,26.2914,26.3021,26.286,26.3021,15500.0
2006-10-27 13:10:00,49.02,49.08,49.01,49.02,27900.0,26.2968,26.3289,26.2914,26.2968,27900.0
2006-10-27 13:15:00,49.01,49.03,48.97,48.97,29000.0,26.2914,26.3021,26.2699,26.2699,29000.0
2006-10-27 13:20:00,48.97,49.01,48.95,48.95,19400.0,26.2699,26.2914,26.2592,26.2592,19400.0
2006-10-27 13:25:00,48.95,48.95,48.81,48.83,49700.0,26.2592,26.2592,26.1841,26.1948,49700.0
2006-10-27 13:30:00,48.83,48.83,48.54,48.58,94600.0,26.1948,26.1948,26.0393,26.0607,94600.0
2006-10-27 13:35:00,48.58,48.99,48.48,48.61,95300.0,26.0607,26.2807,26.0071,26.0768,95300.0
2006-10-27 13:40:00,48.61,48.68,48.55,48.62,53700.0,26.0768,26.1144,26.0446,26.0822,53700.0
2006-10-27 13:45:00,48.61,48.62,48.2,48.26,110200.0,26.0768,26.0822,25.8569,25.8891,110200.0
2006-10-27 13:50:00,48.27,48.38,48.2,48.2,92800.0,25.8944,25.9534,25.8569,25.8569,92800.0
2006-10-27 13:55:00,48.2,48.43,48.19,48.4,78600.0,25.8569,25.9803,25.8515,25.9642,78600.0
2006-10-27 14:00:00,48.39,48.5,48.38,48.48,44100.0,25.9588,26.0178,25.9534,26.0071,44100.0
2006-10-27 14:05:00,48.47,48.47,48.28,48.29,36000.0,26.0017,26.0017,25.8998,25.9052,36000.0
2006-10-27 14:10:00,48.29,48.38,48.11,48.11,56200.0,25.9052,25.9534,25.8086,25.8086,56200.0
2006-10-27 14:15:00,48.13,48.32,48.13,48.23,32900.0,25.8193,25.9212,25.8193,25.873,32900.0
2006-10-27 14:20:00,48.23,48.23,48.03,48.06,60700.0,25.873,25.873,25.7657,25.7818,60700.0
2006-10-27 14:25:00,48.06,48.06,47.81,47.86,130600.0,25.7818,25.7818,25.6477,25.6745,130600.0
2006-10-27 14:30:00,47.87,47.95,47.7,47.95,125000.0,25.6798,25.7228,25.5886,25.7228,125000.0
2006-10-27 14:35:00,47.95,47.97,47.88,47.9,63700.0,25.7228,25.7335,25.6852,25.6959,63700.0
2006-10-27 14:40:00,47.9,47.98,47.77,47.81,81000.0,25.6959,25.7389,25.6262,25.6477,81000.0
2006-10-27 14:45:00,47.8,47.87,47.78,47.86,53800.0,25.6423,25.6798,25.6316,25.6745,53800.0
2006-10-27 14:50:00,47.85,47.86,47.7,47.86,93400.0,25.6691,25.6745,25.5886,25.6745,93400.0
2006-10-27 14:55:00,47.84,48.03,47.81,48.03,73000.0,25.6637,25.7657,25.6477,25.7657,73000.0
2006-10-27 15:00:00,48.01,48.09,47.88,48.04,56000.0,25.7549,25.7979,25.6852,25.771,56000.0
2006-10-27 15:05:00,48.04,48.1,47.98,48.08,56400.0,25.771,25.8032,25.7389,25.7925,56400.0
2006-10-27 15:10:00,48.08,48.18,48.08,48.14,61300.0,25.7925,25.8461,25.7925,25.8247,61300.0
2006-10-27 15:15:00,48.13,48.16,48.03,48.04,50500.0,25.8193,25.8354,25.7657,25.771,50500.0
2006-10-27 15:20:00,48.05,48.12,48.0,48.08,42400.0,25.7764,25.814,25.7496,25.7925,42400.0
2006-10-27 15:25:00,48.07,48.11,48.07,48.08,31200.0,25.7871,25.8086,25.7871,25.7925,31200.0
2006-10-27 15:30:00,48.1,48.12,48.06,48.06,59800.0,25.8032,25.814,25.7818,25.7818,59800.0
2006-10-27 15:35:00,48.06,48.18,48.05,48.18,67900.0,25.7818,25.8461,25.7764,25.8461,67900.0
2006-10-27 15:40:00,48.16,48.18,48.09,48.1,78200.0,25.8354,25.8461,25.7979,25.8032,78200.0
2006-10-27 15:45:00,48.09,48.24,48.09,48.23,87400.0,25.7979,25.8783,25.7979,25.873,87400.0
2006-10-27 15:50:00,48.23,48.24,48.06,48.08,95000.0,25.873,25.8783,25.7818,25.7925,95000.0
2006-10-27 15:55:00,48.09,48.21,48.08,48.2,96800.0,25.7979,25.8622,25.7925,25.8569,96800.0
2006-10-30 09:30:00,48.73,49.07,48.5,49.05,284400.0,26.1412,26.3236,26.0178,26.3129,284400.0
2006-10-30 09:35:00,49.04,49.12,48.93,48.95,113900.0,26.3075,26.3504,26.2485,26.2592,113900.0
2006-10-30 09:40:00,48.96,49.29,48.96,49.19,111900.0,26.2646,26.4416,26.2646,26.388,111900.0
2006-10-30 09:45:00,49.18,49.46,49.16,49.32,108000.0,26.3826,26.5328,26.3719,26.4577,108000.0
2006-10-30 09:50:00,49.31,49.34,49.09,49.23,100400.0,26.4523,26.4684,26.3343,26.4094,100400.0
2006-10-30 09:55:00,49.22,49.48,49.2,49.25,84200.0,26.404,26.5435,26.3933,26.4201,84200.0
2006-10-30 10:00:00,49.27,49.46,49.2,49.36,107900.0,26.4309,26.5328,26.3933,26.4792,107900.0
2006-10-30 10:05:00,49.39,49.6,49.3,49.6,85700.0,26.4952,26.6079,26.447,26.6079,85700.0
2006-10-30 10:10:00,49.57,49.67,49.45,49.54,92100.0,26.5918,26.6455,26.5274,26.5757,92100.0
2006-10-30 10:15:00,49.54,49.65,49.49,49.58,46400.0,26.5757,26.6347,26.5489,26.5972,46400.0
2006-10-30 10:20:00,49.57,49.68,49.55,49.56,57600.0,26.5918,26.6508,26.5811,26.5864,57600.0
2006-10-30 10:25:00,49.55,49.56,49.36,49.41,58900.0,26.5811,26.5864,26.4792,26.506,58900.0
2006-10-30 10:30:00,49.43,49.5,49.34,49.34,36500.0,26.5167,26.5543,26.4684,26.4684,36500.0
2006-10-30 10:35:00,49.34,49.42,49.3,49.3,30300.0,26.4684,26.5113,26.447,26.447,30300.0
2006-10-30 10:40:00,49.31,49.46,49.3,49.3,57700.0,26.4523,26.5328,26.447,26.447,57700.0
2006-10-30 10:45:00,49.31,49.38,49.17,49.35,47400.0,26.4523,26.4899,26.3772,26.4738,47400.0
2006-10-30 10:50:00,49.35,49.43,49.3,49.41,32800.0,26.4738,26.5167,26.447,26.506,32800.0
2006-10-30 10:55:00,49.41,49.55,49.41,49.48,46500.0,26.506,26.5811,26.506,26.5435,46500.0
2006-10-30 11:00:00,49.48,49.62,49.48,49.61,55700.0,26.5435,26.6186,26.5435,26.6133,55700.0
2006-10-30 11:05:00,49.62,49.79,49.59,49.79,60600.0,26.6186,26.7098,26.6025,26.7098,60600.0
2006-10-30 11:10:00,49.78,49.86,49.71,49.71,64800.0,26.7045,26.7474,26.6669,26.6669,64800.0
2006-10-30 11:15:00,49.71,49.77,49.69,49.73,32000.0,26.6669,26.6991,26.6562,26.6776,32000.0
2006-10-30 11:20:00,49.73,49.89,49.73,49.81,41000.0,26.6776,26.7635,26.6776,26.7206,41000.0
2006-10-30 11:25:00,49.83,49.86,49.74,49.74,30500.0,26.7313,26.7474,26.683,26.683,30500.0
2006-10-30 11:30:00,49.75,49.83,49.64,49.68,33500.0,26.6884,26.7313,26.6294,26.6508,33500.0
2006-10-30 11:35:00,49.68,49.78,49.66,49.73,40400.0,26.6508,26.7045,26.6401,26.6776,40400.0
2006-10-30 11:40:00,49.73,49.83,49.73,49.79,23000.0,26.6776,26.7313,26.6776,26.7098,23000.0
2006-10-30 11:45:00,49.79,49.79,49.7,49.72,15900.0,26.7098,26.7098,26.6615,26.6723,15900.0
2006-10-30 11:50:00,49.73,49.75,49.66,49.69,21000.0,26.6776,26.6884,26.6401,26.6562,21000.0
2006-10-30 11:55:00,49.69,49.7,49.6,49.67,15900.0,26.6562,26.6615,26.6079,26.6455,15900.0
2006-10-30 12:00:00,49.65,49.65,49.5,49.51,40200.0,26.6347,26.6347,26.5543,26.5596,40200.0
2006-10-30 12:05:00,49.52,49.57,49.48,49.56,24500.0,26.565,26.5918,26.5435,26.5864,24500.0
2006-10-30 12:10:00,49.54,49.54,49.45,49.49,17000.0,26.5757,26.5757,26.5274,26.5489,17000.0
2006-10-30 12:15:00,49.49,49.49,49.3,49.32,36800.0,26.5489,26.5489,26.447,26.4577,36800.0
2006-10-30 12:20:00,49.32,49.34,49.25,49.34,37100.0,26.4577,26.4684,26.4201,26.4684,37100.0
2006-10-30 12:25:00,49.34,49.39,49.32,49.37,33100.0,26.4684,26.4952,26.4577,26.4845,33100.0
2006-10-30 12:30:00,49.37,49.41,49.33,49.34,24000.0,26.4845,26.506,26.4631,26.4684,24000.0
2006-10-30 12:35:00,49.33,49.45,49.33,49.43,19900.0,26.4631,26.5274,26.4631,26.5167,19900.0
2006-10-30 12:40:00,49.43,49.51,49.41,49.46,40600.0,26.5167,26.5596,26.506,26.5328,40600.0
2006-10-30 12:45:00,49.46,49.5,49.46,49.47,17300.0,26.5328,26.5543,26.5328,26.5382,17300.0
2006-10-30 12:50:00,49.48,49.56,49.46,49.53,15900.0,26.5435,26.5864,26.5328,26.5703,15900.0
2006-10-30 12:55:00,49.53,49.54,49.49,49.49,9100.0,26.5703,26.5757,26.5489,26.5489,9100.0
2006-10-30 13:00:00,49.49,49.55,49.48,49.52,15000.0,26.5489,26.5811,26.5435,26.565,15000.0
2006-10-30 13:05:00,49.52,49.52,49.46,49.46,14400.0,26.565,26.565,26.5328,26.5328,14400.0
2006-10-30 13:10:00,49.46,49.49,49.46,49.47,16500.0,26.5328,26.5489,26.5328,26.5382,16500.0
2006-10-30 13:15:00,49.47,49.58,49.46,49.57,23600.0,26.5382,26.5972,26.5328,26.5918,23600.0
2006-10-30 13:20:00,49.58,49.73,49.58,49.65,42700.0,26.5972,26.6776,26.5972,26.6347,42700.0
2006-10-30 13:25:00,49.66,49.7,49.55,49.6,32200.0,26.6401,26.6615,26.5811,26.6079,32200.0
2006-10-30 13:30:00,49.6,49.65,49.59,49.65,13400.0,26.6079,26.6347,26.6025,26.6347,13400.0
2006-10-30 13:35:00,49.66,49.73,49.65,49.73,26100.0,26.6401,26.6776,26.6347,26.6776,26100.0
2006-10-30 13:40:00,49.73,49.87,49.73,49.76,51300.0,26.6776,26.7527,26.6776,26.6937,51300.0
2006-10-30 13:45:00,49.77,49.82,49.75,49.82,30500.0,26.6991,26.7259,26.6884,26.7259,30500.0
2006-10-30 13:50:00,49.81,49.81,49.7,49.72,33300.0,26.7206,26.7206,26.6615,26.6723,33300.0
2006-10-30 13:55:00,49.73,49.85,49.71,49.83,30500.0,26.6776,26.742,26.6669,26.7313,30500.0
2006-10-30 14:00:00,49.85,49.85,49.72,49.75,21800.0,26.742,26.742,26.6723,26.6884,21800.0
2006-10-30 14:05:00,49.76,49.76,49.62,49.65,22700.0,26.6937,26.6937,26.6186,26.6347,22700.0
2006-10-30 14:10:00,49.66,49.67,49.58,49.6,21000.0,26.6401,26.6455,26.5972,26.6079,21000.0
2006-10-30 14:15:00,49.62,49.84,49.62,49.8,49100.0,26.6186,26.7366,26.6186,26.7152,49100.0
2006-10-30 14:20:00,49.8,50.0,49.74,49.81,83600.0,26.7152,26.8225,26.683,26.7206,83600.0
2006-10-30 14:25:00,49.8,49.86,49.65,49.73,28100.0,26.7152,26.7474,26.6347,26.6776,28100.0
2006-10-30 14:30:00,49.73,49.77,49.68,49.74,32900.0,26.6776,26.6991,26.6508,26.683,32900.0
2006-10-30 14:35:00,49.73,49.86,49.71,49.76,46200.0,26.6776,26.7474,26.6669,26.6937,46200.0
2006-10-30 14:40:00,49.77,49.85,49.74,49.81,22200.0,26.6991,26.742,26.683,26.7206,22200.0
2006-10-30 14:45:00,49.79,49.88,49.75,49.82,37200.0,26.7098,26.7581,26.6884,26.7259,37200.0
2006-10-30 14:50:00,49.82,49.84,49.76,49.8,26400.0,26.7259,26.7366,26.6937,26.7152,26400.0
2006-10-30 14:55:00,49.81,49.9,49.8,49.8,32000.0,26.7206,26.7688,26.7152,26.7152,32000.0
2006-10-30 15:00:00,49.8,49.88,49.75,49.77,53900.0,26.7152,26.7581,26.6884,26.6991,53900.0
2006-10-30 15:05:00,49.77,49.84,49.72,49.74,36200.0,26.6991,26.7366,26.6723,26.683,36200.0
2006-10-30 15:10:00,49.73,49.81,49.73,49.75,20200.0,26.6776,26.7206,26.6776,26.6884,20200.0
2006-10-30 15:15:00,49.75,49.75,49.64,49.66,38600.0,26.6884,26.6884,26.6294,26.6401,38600.0
2006-10-30 15:20:00,49.65,49.69,49.58,49.62,48300.0,26.6347,26.6562,26.5972,26.6186,48300.0
2006-10-30 15:25:00,49.62,49.64,49.59,49.59,25100.0,26.6186,26.6294,26.6025,26.6025,25100.0
2006-10-30 15:30:00,49.6,49.62,49.55,49.6,41500.0,26.6079,26.6186,26.5811,26.6079,41500.0
2006-10-30 15:35:00,49.59,49.6,49.5,49.52,38300.0,26.6025,26.6079,26.5543,26.565,38300.0
2006-10-30 15:40:00,49.52,49.52,49.32,49.32,105100.0,26.565,26.565,26.4577,26.4577,105100.0
2006-10-30 15:45:00,49.33,49.42,49.33,49.39,161700.0,26.4631,26.5113,26.4631,26.4952,161700.0
2006-10-30 15:50:00,49.38,49.42,49.36,49.41,137200.0,26.4899,26.5113,26.4792,26.506,137200.0
2006-10-30 15:55:00,49.4,49.41,49.33,49.36,153400.0,26.5006,26.506,26.4631,26.4792,153400.0
2006-10-31 09:30:00,49.56,49.84,49.44,49.57,133100.0,26.5864,26.7366,26.5221,26.5918,133100.0
2006-10-31 09:35:00,49.6,49.69,49.45,49.57,64500.0,26.6079,26.6562,26.5274,26.5918,64500.0
2006-10-31 09:40:00,49.58,49.61,49.06,49.1,74200.0,26.5972,26.6133,26.3182,26.3397,74200.0
2006-10-31 09:45:00,49.1,49.4,49.01,49.09,101500.0,26.3397,26.5006,26.2914,26.3343,101500.0
2006-10-31 09:50:00,49.09,49.48,49.08,49.46,60600.0,26.3343,26.5435,26.3289,26.5328,60600.0
2006-10-31 09:55:00,49.46,49.66,49.38,49.64,64100.0,26.5328,26.6401,26.4899,26.6294,64100.0
2006-10-31 10:00:00,49.66,49.68,49.49,49.66,56500.0,26.6401,26.6508,26.5489,26.6401,56500.0
2006-10-31 10:05:00,49.65,49.69,49.43,49.46,38100.0,26.6347,26.6562,26.5167,26.5328,38100.0
2006-10-31 10:10:00,49.44,49.61,49.4,49.59,47700.0,26.5221,26.6133,26.5006,26.6025,47700.0
2006-10-31 10:15:00,49.58,49.65,49.42,49.47,26000.0,26.5972,26.6347,26.5113,26.5382,26000.0
2006-10-31 10:20:00,49.46,49.47,49.13,49.33,79500.0,26.5328,26.5382,26.3558,26.4631,79500.0
2006-10-31 10:25:00,49.33,49.36,49.15,49.33,45500.0,26.4631,26.4792,26.3665,26.4631,45500.0
2006-10-31 10:30:00,49.37,49.39,49.3,49.34,26800.0,26.4845,26.4952,26.447,26.4684,26800.0
2006-10-31 10:35:00,49.33,49.37,49.28,49.33,26400.0,26.4631,26.4845,26.4362,26.4631,26400.0
2006-10-31 10:40:00,49.35,49.46,49.33,49.38,39400.0,26.4738,26.5328,26.4631,26.4899,39400.0
2006-10-31 10:45:00,49.37,49.37,49.16,49.2,42200.0,26.4845,26.4845,26.3719,26.3933,42200.0
2006-10-31 10:50:00,49.19,49.31,49.19,49.29,37000.0,26.388,26.4523,26.388,26.4416,37000.0
2006-10-31 10:55:00,49.29,49.38,49.28,49.34,32500.0,26.4416,26.4899,26.4362,26.4684,32500.0
2006-10-31 11:00:00,49.34,49.4,49.25,49.25,86100.0,26.4684,26.5006,26.4201,26.4201,86100.0
2006-10-31 11:05:00,49.25,49.29,49.21,49.25,34000.0,26.4201,26.4416,26.3987,26.4201,34000.0
2006-10-31 11:10:00,49.26,49.26,49.21,49.23,17900.0,26.4255,26.4255,26.3987,26.4094,17900.0
2006-10-31 11:15:00,49.24,49.24,49.01,49.08,46900.0,26.4148,26.4148,26.2914,26.3289,46900.0
2006-10-31 11:20:00,49.09,49.21,49.09,49.2,38600.0,26.3343,26.3987,26.3343,26.3933,38600.0
2006-10-31 11:25:00,49.2,49.27,49.2,49.26,20700.0,26.3933,26.4309,26.3933,26.4255,20700.0
2006-10-31 11:30:00,49.26,49.3,49.12,49.23,35900.0,26.4255,26.447,26.3504,26.4094,35900.0
2006-10-31 11:35:00,49.23,49.28,49.18,49.2,25800.0,26.4094,26.4362,26.3826,26.3933,25800.0
2006-10-31 11:40:00,49.2,49.25,49.13,49.18,32700.0,26.3933,26.4201,26.3558,26.3826,32700.0
2006-10-31 11:45:00,49.18,49.18,48.96,49.01,50700.0,26.3826,26.3826,26.2646,26.2914,50700.0
2006-10-31 11:50:00,49.01,49.08,48.96,49.08,30200.0,26.2914,26.3289,26.2646,26.3289,30200.0
2006-10-31 11:55:00,49.07,49.08,48.96,49.01,23000.0,26.3236,26.3289,26.2646,26.2914,23000.0
2006-10-31 12:00:00,49.01,49.03,48.96,48.97,13600.0,26.2914,26.3021,26.2646,26.2699,13600.0
2006-10-31 12:05:00,48.98,48.99,48.86,48.92,43700.0,26.2753,26.2807,26.2109,26.2431,43700.0
2006-10-31 12:10:00,48.92,48.94,48.72,48.79,59000.0,26.2431,26.2538,26.1358,26.1734,59000.0
2006-10-31 12:15:00,48.78,48.87,48.71,48.86,61000.0,26.168,26.2163,26.1305,26.2109,61000.0
2006-10-31 12:20:00,48.86,48.98,48.86,48.93,25600.0,26.2109,26.2753,26.2109,26.2485,25600.0
2006-10-31 12:25:00,48.93,48.95,48.85,48.87,24400.0,26.2485,26.2592,26.2056,26.2163,24400.0
2006-10-31 12:30:00,48.89,48.95,48.84,48.86,15000.0,26.227,26.2592,26.2002,26.2109,15000.0
2006-10-31 12:35:00,48.87,48.87,48.65,48.79,88400.0,26.2163,26.2163,26.0983,26.1734,88400.0
2006-10-31 12:40:00,48.78,48.8,48.66,48.74,24100.0,26.168,26.1787,26.1036,26.1466,24100.0
2006-10-31 12:45:00,48.73,48.83,48.72,48.77,9800.0,26.1412,26.1948,26.1358,26.1626,9800.0
2006-10-31 12:50:00,48.76,48.85,48.75,48.79,18500.0,26.1573,26.2056,26.1519,26.1734,18500.0
2006-10-31 12:55:00,48.78,48.78,48.63,48.72,36400.0,26.168,26.168,26.0875,26.1358,36400.0
2006-10-31 13:00:00,48.72,48.73,48.68,48.71,16800.0,26.1358,26.1412,26.1144,26.1305,16800.0
2006-10-31 13:05:00,48.73,48.85,48.72,48.73,21900.0,26.1412,26.2056,26.1358,26.1412,21900.0
2006-10-31 13:10:00,48.72,48.83,48.72,48.82,10000.0,26.1358,26.1948,26.1358,26.1895,10000.0
2006-10-31 13:15:00,48.82,48.82,48.66,48.73,32900.0,26.1895,26.1895,26.1036,26.1412,32900.0
2006-10-31 13:20:00,48.74,48.75,48.66,48.67,11300.0,26.1466,26.1519,26.1036,26.109,11300.0
2006-10-31 13:25:00,48.64,48.77,48.64,48.74,25100.0,26.0929,26.1626,26.0929,26.1466,25100.0
2006-10-31 13:30:00,48.74,48.82,48.74,48.79,14300.0,26.1466,26.1895,26.1466,26.1734,14300.0
2006-10-31 13:35:00,48.78,48.8,48.75,48.75,8500.0,26.168,26.1787,26.1519,26.1519,8500.0
2006-10-31 13:40:00,48.75,48.91,48.75,48.85,29100.0,26.1519,26.2377,26.1519,26.2056,29100.0
2006-10-31 13:45:00,48.84,48.96,48.84,48.91,17900.0,26.2002,26.2646,26.2002,26.2377,17900.0
2006-10-31 13:50:00,48.9,48.97,48.87,48.94,26000.0,26.2324,26.2699,26.2163,26.2538,26000.0
2006-10-31 13:55:00,48.92,48.95,48.84,48.92,19400.0,26.2431,26.2592,26.2002,26.2431,19400.0
2006-10-31 14:00:00,48.94,48.96,48.86,48.92,20000.0,26.2538,26.2646,26.2109,26.2431,20000.0
2006-10-31 14:05:00,48.93,48.94,48.8,48.84,19000.0,26.2485,26.2538,26.1787,26.2002,19000.0
2006-10-31 14:10:00,48.85,48.96,48.8,48.92,18500.0,26.2056,26.2646,26.1787,26.2431,18500.0
2006-10-31 14:15:00,48.92,49.08,48.91,49.05,23900.0,26.2431,26.3289,26.2377,26.3129,23900.0
2006-10-31 14:20:00,49.03,49.05,48.88,48.88,24300.0,26.3021,26.3129,26.2217,26.2217,24300.0
2006-10-31 14:25:00,48.88,48.98,48.88,48.96,28500.0,26.2217,26.2753,26.2217,26.2646,28500.0
2006-10-31 14:30:00,48.96,49.12,48.96,49.1,31100.0,26.2646,26.3504,26.2646,26.3397,31100.0
2006-10-31 14:35:00,49.1,49.1,48.97,49.08,25500.0,26.3397,26.3397,26.2699,26.3289,25500.0
2006-10-31 14:40:00,49.07,49.13,48.98,49.06,18000.0,26.3236,26.3558,26.2753,26.3182,18000.0
2006-10-31 14:45:00,49.07,49.15,49.05,49.05,17400.0,26.3236,26.3665,26.3129,26.3129,17400.0
2006-10-31 14:50:00,49.06,49.07,49.05,49.05,13000.0,26.3182,26.3236,26.3129,26.3129,13000.0
2006-10-31 14:55:00,49.05,49.06,48.91,48.93,36600.0,26.3129,26.3182,26.2377,26.2485,36600.0
2006-10-31 15:00:00,48.93,48.99,48.92,48.98,18200.0,26.2485,26.2807,26.2431,26.2753,18200.0
2006-10-31 15:05:00,49.0,49.02,48.93,48.94,20400.0,26.286,26.2968,26.2485,26.2538,20400.0
2006-10-31 15:10:00,48.94,48.98,48.88,48.98,17400.0,26.2538,26.2753,26.2217,26.2753,17400.0
2006-10-31 15:15:00,48.99,49.05,48.95,49.05,30900.0,26.2807,26.3129,26.2592,26.3129,30900.0
2006-10-31 15:20:00,49.04,49.28,49.03,49.25,57500.0,26.3075,26.4362,26.3021,26.4201,57500.0
2006-10-31 15:25:00,49.25,49.28,49.19,49.2,29000.0,26.4201,26.4362,26.388,26.3933,29000.0
2006-10-31 15:30:00,49.2,49.29,49.17,49.2,31900.0,26.3933,26.4416,26.3772,26.3933,31900.0
2006-10-31 15:35:00,49.2,49.26,49.14,49.25,29900.0,26.3933,26.4255,26.3611,26.4201,29900.0
2006-10-31 15:40:00,49.25,49.28,49.21,49.27,36500.0,26.4201,26.4362,26.3987,26.4309,36500.0
2006-10-31 15:45:00,49.27,49.28,49.16,49.16,18600.0,26.4309,26.4362,26.3719,26.3719,18600.0
2006-10-31 15:50:00,49.16,49.22,49.05,49.07,41900.0,26.3719,26.404,26.3129,26.3236,41900.0
2006-10-31 15:55:00,49.07,49.21,49.02,49.21,82300.0,26.3236,26.3987,26.2968,26.3987,82300.0
2006-11-01 09:30:00,49.34,49.34,49.0,49.03,63400.0,26.4684,26.4684,26.286,26.3021,63400.0
2006-11-01 09:35:00,49.01,49.04,48.76,48.81,49500.0,26.2914,26.3075,26.1573,26.1841,49500.0
2006-11-01 09:40:00,48.82,48.95,48.77,48.82,29200.0,26.1895,26.2592,26.1626,26.1895,29200.0
2006-11-01 09:45:00,48.82,48.85,48.76,48.8,23300.0,26.1895,26.2056,26.1573,26.1787,23300.0
2006-11-01 09:50:00,48.8,48.87,48.76,48.76,24900.0,26.1787,26.2163,26.1573,26.1573,24900.0
2006-11-01 09:55:00,48.76,48.87,48.76,48.81,17500.0,26.1573,26.2163,26.1573,26.1841,17500.0
2006-11-01 10:00:00,48.82,48.84,48.68,48.82,50200.0,26.1895,26.2002,26.1144,26.1895,50200.0
2006-11-01 10:05:00,48.83,49.05,48.83,49.04,49100.0,26.1948,26.3129,26.1948,26.3075,49100.0
2006-11-01 10:10:00,49.04,49.09,48.76,48.77,41500.0,26.3075,26.3343,26.1573,26.1626,41500.0
2006-11-01 10:15:00,48.78,48.8,48.7,48.78,31700.0,26.168,26.1787,26.1251,26.168,31700.0
2006-11-01 10:20:00,48.78,48.88,48.65,48.67,43900.0,26.168,26.2217,26.0983,26.109,43900.0
2006-11-01 10:25:00,48.66,48.74,48.5,48.71,51600.0,26.1036,26.1466,26.0178,26.1305,51600.0
2006-11-01 10:30:00,48.71,48.71,48.5,48.53,44100.0,26.1305,26.1305,26.0178,26.0339,44100.0
2006-11-01 10:35:00,48.55,48.6,48.46,48.55,38000.0,26.0446,26.0714,25.9963,26.0446,38000.0
2006-11-01 10:40:00,48.56,48.69,48.5,48.5,31600.0,26.05,26.1197,26.0178,26.0178,31600.0
2006-11-01 10:45:00,48.5,48.61,48.47,48.59,18300.0,26.0178,26.0768,26.0017,26.0661,18300.0
2006-11-01 10:50:00,48.59,48.73,48.59,48.7,43300.0,26.0661,26.1412,26.0661,26.1251,43300.0
2006-11-01 10:55:00,48.71,48.72,48.62,48.7,15300.0,26.1305,26.1358,26.0822,26.1251,15300.0
2006-11-01 11:00:00,48.69,48.8,48.67,48.69,29600.0,26.1197,26.1787,26.109,26.1197,29600.0
2006-11-01 11:05:00,48.69,48.73,48.61,48.68,11500.0,26.1197,26.1412,26.0768,26.1144,11500.0
2006-11-01 11:10:00,48.67,48.68,48.49,48.5,31700.0,26.109,26.1144,26.0124,26.0178,31700.0
2006-11-01 11:15:00,48.5,48.5,48.41,48.48,30100.0,26.0178,26.0178,25.9695,26.0071,30100.0
2006-11-01 11:20:00,48.5,48.54,48.42,48.52,55200.0,26.0178,26.0393,25.9749,26.0285,55200.0
2006-11-01 11:25:00,48.53,48.57,48.46,48.52,42000.0,26.0339,26.0554,25.9963,26.0285,42000.0
2006-11-01 11:30:00,48.53,48.53,48.44,48.47,14800.0,26.0339,26.0339,25.9856,26.0017,14800.0
2006-11-01 11:35:00,48.46,48.48,48.36,48.47,37500.0,25.9963,26.0071,25.9427,26.0017,37500.0
2006-11-01 11:40:00,48.45,48.54,48.39,48.44,21400.0,25.991,26.0393,25.9588,25.9856,21400.0
2006-11-01 11:45:00,48.43,48.5,48.39,48.44,26500.0,25.9803,26.0178,25.9588,25.9856,26500.0
2006-11-01 11:50:00,48.44,48.44,48.27,48.31,28200.0,25.9856,25.9856,25.8944,25.9159,28200.0
2006-11-01 11:55:00,48.31,48.31,48.22,48.29,31200.0,25.9159,25.9159,25.8676,25.9052,31200.0
2006-11-01 12:00:00,48.29,48.46,48.29,48.39,59300.0,25.9052,25.9963,25.9052,25.9588,59300.0
2006-11-01 12:05:00,48.39,48.41,48.31,48.34,29900.0,25.9588,25.9695,25.9159,25.932,29900.0
2006-11-01 12:10:00,48.35,48.47,48.35,48.47,25300.0,25.9373,26.0017,25.9373,26.0017,25300.0
2006-11-01 12:15:00,48.47,48.49,48.44,48.47,19500.0,26.0017,26.0124,25.9856,26.0017,19500.0
2006-11-01 12:20:00,48.45,48.46,48.4,48.41,16000.0,25.991,25.9963,25.9642,25.9695,16000.0
2006-11-01 12:25:00,48.4,48.43,48.3,48.32,19700.0,25.9642,25.9803,25.9105,25.9212,19700.0
2006-11-01 12:30:00,48.31,48.33,48.26,48.27,32200.0,25.9159,25.9266,25.8891,25.8944,32200.0
2006-11-01 12:35:00,48.27,48.34,48.27,48.29,12900.0,25.8944,25.932,25.8944,25.9052,12900.0
2006-11-01 12:40:00,48.29,48.29,48.17,48.21,20900.0,25.9052,25.9052,25.8408,25.8622,20900.0
2006-11-01 12:45:00,48.19,48.3,48.15,48.26,27800.0,25.8515,25.9105,25.83,25.8891,27800.0
2006-11-01 12:50:00,48.26,48.31,48.21,48.28,15900.0,25.8891,25.9159,25.8622,25.8998,15900.0
2006-11-01 12:55:00,48.29,48.35,48.27,48.35,31100.0,25.9052,25.9373,25.8944,25.9373,31100.0
2006-11-01 13:00:00,48.35,48.42,48.28,48.36,58100.0,25.9373,25.9749,25.8998,25.9427,58100.0
2006-11-01 13:05:00,48.37,48.38,48.34,48.34,15500.0,25.9481,25.9534,25.932,25.932,15500.0
2006-11-01 13:10:00,48.34,48.39,48.31,48.32,14200.0,25.932,25.9588,25.9159,25.9212,14200.0
2006-11-01 13:15:00,48.32,48.32,48.25,48.28,24300.0,25.9212,25.9212,25.8837,25.8998,24300.0
2006-11-01 13:20:00,48.28,48.28,48.24,48.26,12800.0,25.8998,25.8998,25.8783,25.8891,12800.0
2006-11-01 13:25:00,48.27,48.38,48.24,48.33,34400.0,25.8944,25.9534,25.8783,25.9266,34400.0
2006-11-01 13:30:00,48.33,48.37,48.29,48.32,14300.0,25.9266,25.9481,25.9052,25.9212,14300.0
2006-11-01 13:35:00,48.31,48.33,48.28,48.3,5600.0,25.9159,25.9266,25.8998,25.9105,5600.0
2006-11-01 13:40:00,48.3,48.3,48.26,48.28,6200.0,25.9105,25.9105,25.8891,25.8998,6200.0
2006-11-01 13:45:00,48.26,48.36,48.26,48.35,32900.0,25.8891,25.9427,25.8891,25.9373,32900.0
2006-11-01 13:50:00,48.35,48.43,48.35,48.42,19100.0,25.9373,25.9803,25.9373,25.9749,19100.0
2006-11-01 13:55:00,48.41,48.41,48.34,48.36,9200.0,25.9695,25.9695,25.932,25.9427,9200.0
2006-11-01 14:00:00,48.35,48.39,48.3,48.33,15000.0,25.9373,25.9588,25.9105,25.9266,15000.0
2006-11-01 14:05:00,48.33,48.34,48.25,48.29,17700.0,25.9266,25.932,25.8837,25.9052,17700.0
2006-11-01 14:10:00,48.3,48.31,48.2,48.21,22600.0,25.9105,25.9159,25.8569,25.8622,22600.0
2006-11-01 14:15:00,48.23,48.26,47.96,48.01,70500.0,25.873,25.8891,25.7281,25.7549,70500.0
2006-11-01 14:20:00,48.01,48.05,47.93,47.94,39500.0,25.7549,25.7764,25.712,25.7174,39500.0
2006-11-01 14:25:00,47.91,47.93,47.81,47.81,77100.0,25.7013,25.712,25.6477,25.6477,77100.0
2006-11-01 14:30:00,47.85,47.97,47.84,47.97,46300.0,25.6691,25.7335,25.6637,25.7335,46300.0
2006-11-01 14:35:00,47.97,48.04,47.87,48.0,82400.0,25.7335,25.771,25.6798,25.7496,82400.0
2006-11-01 14:40:00,48.01,48.08,48.0,48.02,30200.0,25.7549,25.7925,25.7496,25.7603,30200.0
2006-11-01 14:45:00,48.02,48.06,47.95,48.03,32900.0,25.7603,25.7818,25.7228,25.7657,32900.0
2006-11-01 14:50:00,48.03,48.07,47.95,48.03,24500.0,25.7657,25.7871,25.7228,25.7657,24500.0
2006-11-01 14:55:00,48.03,48.11,48.0,48.09,26900.0,25.7657,25.8086,25.7496,25.7979,26900.0
2006-11-01 15:00:00,48.08,48.08,47.97,47.98,38800.0,25.7925,25.7925,25.7335,25.7389,38800.0
2006-11-01 15:05:00,47.98,47.98,47.8,47.86,97600.0,25.7389,25.7389,25.6423,25.6745,97600.0
2006-11-01 15:10:00,47.87,47.97,47.86,47.88,44800.0,25.6798,25.7335,25.6745,25.6852,44800.0
2006-11-01 15:15:00,47.88,47.93,47.78,47.78,35900.0,25.6852,25.712,25.6316,25.6316,35900.0
2006-11-01 15:20:00,47.78,47.91,47.78,47.89,56200.0,25.6316,25.7013,25.6316,25.6906,56200.0
2006-11-01 15:25:00,47.88,47.91,47.81,47.88,51200.0,25.6852,25.7013,25.6477,25.6852,51200.0
2006-11-01 15:30:00,47.88,47.96,47.79,47.79,82500.0,25.6852,25.7281,25.6369,25.6369,82500.0
2006-11-01 15:35:00,47.79,47.9,47.72,47.88,94400.0,25.6369,25.6959,25.5994,25.6852,94400.0
2006-11-01 15:40:00,47.88,47.9,47.81,47.89,69900.0,25.6852,25.6959,25.6477,25.6906,69900.0
2006-11-01 15:45:00,47.88,47.93,47.85,47.88,70700.0,25.6852,25.712,25.6691,25.6852,70700.0
2006-11-01 15:50:00,47.88,47.93,47.86,47.88,51100.0,25.6852,25.712,25.6745,25.6852,51100.0
2006-11-01 15:55:00,47.88,48.06,47.85,48.04,103200.0,25.6852,25.7818,25.6691,25.771,103200.0
2006-11-02 09:30:00,47.67,47.77,47.53,47.66,128700.0,25.5726,25.6262,25.4974,25.5672,128700.0
2006-11-02 09:35:00,47.64,48.19,47.62,47.9,85000.0,25.5565,25.8515,25.5457,25.6959,85000.0
2006-11-02 09:40:00,47.91,47.98,47.78,47.88,37000.0,25.7013,25.7389,25.6316,25.6852,37000.0
2006-11-02 09:45:00,47.89,47.91,47.71,47.85,51400.0,25.6906,25.7013,25.594,25.6691,51400.0
2006-11-02 09:50:00,47.78,47.81,47.57,47.62,48600.0,25.6316,25.6477,25.5189,25.5457,48600.0
2006-11-02 09:55:00,47.62,48.17,47.62,48.02,83100.0,25.5457,25.8408,25.5457,25.7603,83100.0
2006-11-02 10:00:00,48.02,48.17,47.93,47.98,74400.0,25.7603,25.8408,25.712,25.7389,74400.0
2006-11-02 10:05:00,47.97,47.97,47.75,47.79,44100.0,25.7335,25.7335,25.6155,25.6369,44100.0
2006-11-02 10:10:00,47.77,47.91,47.76,47.79,25800.0,25.6262,25.7013,25.6208,25.6369,25800.0
2006-11-02 10:15:00,47.79,47.89,47.69,47.71,39500.0,25.6369,25.6906,25.5833,25.594,39500.0
2006-11-02 10:20:00,47.71,47.73,47.64,47.7,29200.0,25.594,25.6047,25.5565,25.5886,29200.0
2006-11-02 10:25:00,47.7,47.79,47.64,47.73,27000.0,25.5886,25.6369,25.5565,25.6047,27000.0
2006-11-02 10:30:00,47.73,47.73,47.62,47.68,23300.0,25.6047,25.6047,25.5457,25.5779,23300.0
2006-11-02 10:35:00,47.67,47.71,47.62,47.68,24700.0,25.5726,25.594,25.5457,25.5779,24700.0
2006-11-02 10:40:00,47.68,47.7,47.58,47.6,30700.0,25.5779,25.5886,25.5243,25.535,30700.0
2006-11-02 10:45:00,47.6,47.63,47.45,47.53,72200.0,25.535,25.5511,25.4545,25.4974,72200.0
2006-11-02 10:50:00,47.54,47.63,47.49,47.56,60300.0,25.5028,25.5511,25.476,25.5135,60300.0
2006-11-02 10:55:00,47.56,47.66,47.45,47.47,52700.0,25.5135,25.5672,25.4545,25.4653,52700.0
2006-11-02 11:00:00,47.47,47.63,47.47,47.61,39000.0,25.4653,25.5511,25.4653,25.5404,39000.0
2006-11-02 11:05:00,47.59,47.61,47.47,47.47,32900.0,25.5296,25.5404,25.4653,25.4653,32900.0
2006-11-02 11:10:00,47.47,47.49,47.42,47.46,32300.0,25.4653,25.476,25.4384,25.4599,32300.0
2006-11-02 11:15:00,47.47,47.53,47.44,47.51,27900.0,25.4653,25.4974,25.4492,25.4867,27900.0
2006-11-02 11:20:00,47.49,47.68,47.48,47.54,107300.0,25.476,25.5779,25.4706,25.5028,107300.0
2006-11-02 11:25:00,47.53,47.54,47.33,47.39,57700.0,25.4974,25.5028,25.3902,25.4223,57700.0
2006-11-02 11:30:00,47.39,47.49,47.32,47.41,56400.0,25.4223,25.476,25.3848,25.4331,56400.0
2006-11-02 11:35:00,47.39,47.53,47.34,47.53,49700.0,25.4223,25.4974,25.3955,25.4974,49700.0
2006-11-02 11:40:00,47.52,47.61,47.51,47.54,38700.0,25.4921,25.5404,25.4867,25.5028,38700.0
2006-11-02 11:45:00,47.53,47.54,47.39,47.43,22900.0,25.4974,25.5028,25.4223,25.4438,22900.0
2006-11-02 11:50:00,47.41,47.51,47.35,47.42,39400.0,25.4331,25.4867,25.4009,25.4384,39400.0
2006-11-02 11:55:00,47.42,47.47,47.36,47.44,26400.0,25.4384,25.4653,25.4063,25.4492,26400.0
2006-11-02 12:00:00,47.44,47.46,47.38,47.43,19400.0,25.4492,25.4599,25.417,25.4438,19400.0
2006-11-02 12:05:00,47.41,47.46,47.33,47.44,40100.0,25.4331,25.4599,25.3902,25.4492,40100.0
2006-11-02 12:10:00,47.42,47.49,47.42,47.44,62800.0,25.4384,25.476,25.4384,25.4492,62800.0
2006-11-02 12:15:00,47.43,47.47,47.43,47.44,31800.0,25.4438,25.4653,25.4438,25.4492,31800.0
2006-11-02 12:20:00,47.44,47.45,47.36,47.43,26400.0,25.4492,25.4545,25.4063,25.4438,26400.0
2006-11-02 12:25:00,47.41,47.41,47.28,47.31,30500.0,25.4331,25.4331,25.3633,25.3794,30500.0
2006-11-02 12:30:00,47.3,47.41,47.3,47.34,32600.0,25.3741,25.4331,25.3741,25.3955,32600.0
2006-11-02 12:35:00,47.33,47.41,47.28,47.39,31700.0,25.3902,25.4331,25.3633,25.4223,31700.0
2006-11-02 12:40:00,47.38,47.4,47.21,47.31,75300.0,25.417,25.4277,25.3258,25.3794,75300.0
2006-11-02 12:45:00,47.31,47.35,47.24,47.25,35400.0,25.3794,25.4009,25.3419,25.3472,35400.0
2006-11-02 12:50:00,47.24,47.29,47.24,47.25,10900.0,25.3419,25.3687,25.3419,25.3472,10900.0
2006-11-02 12:55:00,47.24,47.36,47.24,47.3,24300.0,25.3419,25.4063,25.3419,25.3741,24300.0
2006-11-02 13:00:00,47.29,47.3,47.19,47.25,39000.0,25.3687,25.3741,25.3151,25.3472,39000.0
2006-11-02 13:05:00,47.25,47.29,47.2,47.28,27900.0,25.3472,25.3687,25.3204,25.3633,27900.0
2006-11-02 13:10:00,47.28,47.3,47.25,47.25,16800.0,25.3633,25.3741,25.3472,25.3472,16800.0
2006-11-02 13:15:00,47.25,47.3,47.23,47.26,24400.0,25.3472,25.3741,25.3365,25.3526,24400.0
2006-11-02 13:20:00,47.26,47.31,47.25,47.31,19000.0,25.3526,25.3794,25.3472,25.3794,19000.0
2006-11-02 13:25:00,47.3,47.42,47.3,47.4,54100.0,25.3741,25.4384,25.3741,25.4277,54100.0
2006-11-02 13:30:00,47.39,47.48,47.37,47.43,25300.0,25.4223,25.4706,25.4116,25.4438,25300.0
2006-11-02 13:35:00,47.42,47.55,47.42,47.48,30600.0,25.4384,25.5082,25.4384,25.4706,30600.0
2006-11-02 13:40:00,47.49,47.55,47.46,47.51,32200.0,25.476,25.5082,25.4599,25.4867,32200.0
2006-11-02 13:45:00,47.49,47.54,47.45,47.46,29300.0,25.476,25.5028,25.4545,25.4599,29300.0
2006-11-02 13:50:00,47.46,47.49,47.41,47.42,16000.0,25.4599,25.476,25.4331,25.4384,16000.0
2006-11-02 13:55:00,47.43,47.5,47.4,47.44,21300.0,25.4438,25.4814,25.4277,25.4492,21300.0
2006-11-02 14:00:00,47.43,47.5,47.41,47.46,11700.0,25.4438,25.4814,25.4331,25.4599,11700.0
2006-11-02 14:05:00,47.46,47.52,47.46,47.52,20700.0,25.4599,25.4921,25.4599,25.4921,20700.0
2006-11-02 14:10:00,47.51,47.63,47.51,47.61,34400.0,25.4867,25.5511,25.4867,25.5404,34400.0
2006-11-02 14:15:00,47.6,47.67,47.53,47.54,52400.0,25.535,25.5726,25.4974,25.5028,52400.0
2006-11-02 14:20:00,47.52,47.6,47.51,47.54,40500.0,25.4921,25.535,25.4867,25.5028,40500.0
2006-11-02 14:25:00,47.53,47.56,47.49,47.52,24700.0,25.4974,25.5135,25.476,25.4921,24700.0
2006-11-02 14:30:00,47.52,47.6,47.48,47.52,37800.0,25.4921,25.535,25.4706,25.4921,37800.0
2006-11-02 14:35:00,47.51,47.55,47.42,47.44,22100.0,25.4867,25.5082,25.4384,25.4492,22100.0
2006-11-02 14:40:00,47.44,47.48,47.4,47.45,23300.0,25.4492,25.4706,25.4277,25.4545,23300.0
2006-11-02 14:45:00,47.46,47.51,47.44,47.48,18900.0,25.4599,25.4867,25.4492,25.4706,18900.0
2006-11-02 14:50:00,47.47,47.5,47.42,47.45,18500.0,25.4653,25.4814,25.4384,25.4545,18500.0
2006-11-02 14:55:00,47.45,47.52,47.45,47.49,18200.0,25.4545,25.4921,25.4545,25.476,18200.0
2006-11-02 15:00:00,47.49,47.59,47.48,47.59,23200.0,25.476,25.5296,25.4706,25.5296,23200.0
2006-11-02 15:05:00,47.58,47.58,47.49,47.49,13800.0,25.5243,25.5243,25.476,25.476,13800.0
2006-11-02 15:10:00,47.49,47.5,47.44,47.48,28600.0,25.476,25.4814,25.4492,25.4706,28600.0
2006-11-02 15:15:00,47.47,47.51,47.42,47.49,17300.0,25.4653,25.4867,25.4384,25.476,17300.0
2006-11-02 15:20:00,47.48,47.54,47.48,47.53,15300.0,25.4706,25.5028,25.4706,25.4974,15300.0
2006-11-02 15:25:00,47.52,47.57,47.52,47.55,20100.0,25.4921,25.5189,25.4921,25.5082,20100.0
2006-11-02 15:30:00,47.54,47.6,47.47,47.59,41100.0,25.5028,25.535,25.4653,25.5296,41100.0
2006-11-02 15:35:00,47.59,47.6,47.51,47.51,29100.0,25.5296,25.535,25.4867,25.4867,29100.0
2006-11-02 15:40:00,47.51,47.52,47.41,47.45,65400.0,25.4867,25.4921,25.4331,25.4545,65400.0
2006-11-02 15:45:00,47.44,47.48,47.39,47.39,71400.0,25.4492,25.4706,25.4223,25.4223,71400.0
2006-11-02 15:50:00,47.38,47.41,47.36,47.39,88300.0,25.417,25.4331,25.4063,25.4223,88300.0
2006-11-02 15:55:00,47.38,47.41,47.33,47.34,149400.0,25.417,25.4331,25.3902,25.3955,149400.0
2006-11-03 09:30:00,47.52,47.8,47.47,47.75,94000.0,25.4921,25.6423,25.4653,25.6155,94000.0
2006-11-03 09:35:00,47.76,47.83,47.52,47.7,78500.0,25.6208,25.6584,25.4921,25.5886,78500.0
2006-11-03 09:40:00,47.71,47.92,47.67,47.73,38900.0,25.594,25.7067,25.5726,25.6047,38900.0
2006-11-03 09:45:00,47.7,47.88,47.6,47.6,65000.0,25.5886,25.6852,25.535,25.535,65000.0
2006-11-03 09:50:00,47.6,47.78,47.6,47.66,30500.0,25.535,25.6316,25.535,25.5672,30500.0
2006-11-03 09:55:00,47.65,47.69,47.55,47.62,49000.0,25.5618,25.5833,25.5082,25.5457,49000.0
2006-11-03 10:00:00,47.64,47.83,47.58,47.58,49300.0,25.5565,25.6584,25.5243,25.5243,49300.0
2006-11-03 10:05:00,47.57,47.57,47.27,47.38,106500.0,25.5189,25.5189,25.358,25.417,106500.0
2006-11-03 10:10:00,47.38,47.45,47.22,47.43,79700.0,25.417,25.4545,25.3311,25.4438,79700.0
2006-11-03 10:15:00,47.43,47.46,47.28,47.33,24100.0,25.4438,25.4599,25.3633,25.3902,24100.0
2006-11-03 10:20:00,47.32,47.35,47.24,47.35,30500.0,25.3848,25.4009,25.3419,25.4009,30500.0
2006-11-03 10:25:00,47.33,47.33,47.15,47.22,33900.0,25.3902,25.3902,25.2936,25.3311,33900.0
2006-11-03 10:30:00,47.22,47.25,46.92,46.94,77800.0,25.3311,25.3472,25.1702,25.1809,77800.0
2006-11-03 10:35:00,46.93,46.93,46.84,46.89,61500.0,25.1756,25.1756,25.1273,25.1541,61500.0
2006-11-03 10:40:00,46.89,47.04,46.78,47.04,31600.0,25.1541,25.2346,25.0951,25.2346,31600.0
2006-11-03 10:45:00,47.03,47.11,46.91,46.95,67500.0,25.2292,25.2721,25.1648,25.1863,67500.0
2006-11-03 10:50:00,46.95,47.05,46.9,46.97,40000.0,25.1863,25.24,25.1595,25.197,40000.0
2006-11-03 10:55:00,46.98,47.04,46.92,46.98,20100.0,25.2024,25.2346,25.1702,25.2024,20100.0
2006-11-03 11:00:00,46.98,47.05,46.98,46.99,21500.0,25.2024,25.24,25.2024,25.2078,21500.0
2006-11-03 11:05:00,46.98,47.06,46.96,47.06,19700.0,25.2024,25.2453,25.1917,25.2453,19700.0
2006-11-03 11:10:00,47.05,47.17,47.04,47.07,28600.0,25.24,25.3043,25.2346,25.2507,28600.0
2006-11-03 11:15:00,47.07,47.07,46.94,47.05,19300.0,25.2507,25.2507,25.1809,25.24,19300.0
2006-11-03 11:20:00,47.05,47.06,46.84,46.87,35500.0,25.24,25.2453,25.1273,25.1434,35500.0
2006-11-03 11:25:00,46.84,46.93,46.84,46.9,25900.0,25.1273,25.1756,25.1273,25.1595,25900.0
2006-11-03 11:30:00,46.89,46.92,46.83,46.9,26400.0,25.1541,25.1702,25.1219,25.1595,26400.0
2006-11-03 11:35:00,46.9,46.9,46.86,46.88,10900.0,25.1595,25.1595,25.138,25.1488,10900.0
2006-11-03 11:40:00,46.9,46.97,46.85,46.85,16900.0,25.1595,25.197,25.1327,25.1327,16900.0
2006-11-03 11:45:00,46.84,46.91,46.81,46.91,37100.0,25.1273,25.1648,25.1112,25.1648,37100.0
2006-11-03 11:50:00,46.91,46.93,46.84,46.85,9600.0,25.1648,25.1756,25.1273,25.1327,9600.0
2006-11-03 11:55:00,46.86,46.94,46.84,46.9,7300.0,25.138,25.1809,25.1273,25.1595,7300.0
2006-11-03 12:00:00,46.91,46.96,46.89,46.96,7700.0,25.1648,25.1917,25.1541,25.1917,7700.0
2006-11-03 12:05:00,46.97,46.99,46.96,46.97,9500.0,25.197,25.2078,25.1917,25.197,9500.0
2006-11-03 12:10:00,46.96,47.02,46.94,46.94,14200.0,25.1917,25.2239,25.1809,25.1809,14200.0
2006-11-03 12:15:00,46.93,46.97,46.9,46.93,13300.0,25.1756,25.197,25.1595,25.1756,13300.0
2006-11-03 12:20:00,46.94,47.08,46.92,47.08,15400.0,25.1809,25.256,25.1702,25.256,15400.0
2006-11-03 12:25:00,47.08,47.08,47.02,47.04,14800.0,25.256,25.256,25.2239,25.2346,14800.0
2006-11-03 12:30:00,47.04,47.08,47.02,47.04,7200.0,25.2346,25.256,25.2239,25.2346,7200.0
2006-11-03 12:35:00,47.04,47.08,47.02,47.07,5800.0,25.2346,25.256,25.2239,25.2507,5800.0
2006-11-03 12:40:00,47.07,47.07,47.01,47.02,5900.0,25.2507,25.2507,25.2185,25.2239,5900.0
2006-11-03 12:45:00,47.03,47.04,47.0,47.01,8000.0,25.2292,25.2346,25.2131,25.2185,8000.0
2006-11-03 12:50:00,47.02,47.03,46.99,47.02,13800.0,25.2239,25.2292,25.2078,25.2239,13800.0
2006-11-03 12:55:00,47.0,47.11,46.99,47.08,13600.0,25.2131,25.2721,25.2078,25.256,13600.0
2006-11-03 13:00:00,47.08,47.08,47.02,47.04,16200.0,25.256,25.256,25.2239,25.2346,16200.0
2006-11-03 13:05:00,47.06,47.11,47.06,47.09,18400.0,25.2453,25.2721,25.2453,25.2614,18400.0
2006-11-03 13:10:00,47.09,47.12,47.09,47.12,10800.0,25.2614,25.2775,25.2614,25.2775,10800.0
2006-11-03 13:15:00,47.1,47.12,47.08,47.11,5600.0,25.2668,25.2775,25.256,25.2721,5600.0
2006-11-03 13:20:00,47.12,47.36,47.12,47.32,43000.0,25.2775,25.4063,25.2775,25.3848,43000.0
2006-11-03 13:25:00,47.33,47.39,47.26,47.27,22300.0,25.3902,25.4223,25.3526,25.358,22300.0
2006-11-03 13:30:00,47.28,47.34,47.27,47.32,11700.0,25.3633,25.3955,25.358,25.3848,11700.0
2006-11-03 13:35:00,47.32,47.37,47.28,47.33,16900.0,25.3848,25.4116,25.3633,25.3902,16900.0
2006-11-03 13:40:00,47.33,47.35,47.27,47.3,14200.0,25.3902,25.4009,25.358,25.3741,14200.0
2006-11-03 13:45:00,47.31,47.38,47.31,47.36,8500.0,25.3794,25.417,25.3794,25.4063,8500.0
2006-11-03 13:50:00,47.37,47.41,47.34,47.41,11000.0,25.4116,25.4331,25.3955,25.4331,11000.0
2006-11-03 13:55:00,47.37,47.43,47.36,47.37,23800.0,25.4116,25.4438,25.4063,25.4116,23800.0
2006-11-03 14:00:00,47.37,47.4,47.29,47.36,22800.0,25.4116,25.4277,25.3687,25.4063,22800.0
2006-11-03 14:05:00,47.35,47.38,47.31,47.32,17300.0,25.4009,25.417,25.3794,25.3848,17300.0
2006-11-03 14:10:00,47.32,47.32,47.2,47.27,27500.0,25.3848,25.3848,25.3204,25.358,27500.0
2006-11-03 14:15:00,47.27,47.33,47.26,47.31,16800.0,25.358,25.3902,25.3526,25.3794,16800.0
2006-11-03 14:20:00,47.32,47.49,47.31,47.47,33700.0,25.3848,25.476,25.3794,25.4653,33700.0
2006-11-03 14:25:00,47.49,47.52,47.43,47.48,30800.0,25.476,25.4921,25.4438,25.4706,30800.0
2006-11-03 14:30:00,47.47,47.55,47.47,47.54,18600.0,25.4653,25.5082,25.4653,25.5028,18600.0
2006-11-03 14:35:00,47.54,47.59,47.5,47.57,24400.0,25.5028,25.5296,25.4814,25.5189,24400.0
2006-11-03 14:40:00,47.58,47.6,47.5,47.54,18700.0,25.5243,25.535,25.4814,25.5028,18700.0
2006-11-03 14:45:00,47.55,47.6,47.54,47.59,31500.0,25.5082,25.535,25.5028,25.5296,31500.0
2006-11-03 14:50:00,47.58,47.67,47.57,47.65,22600.0,25.5243,25.5726,25.5189,25.5618,22600.0
2006-11-03 14:55:00,47.66,47.71,47.65,47.66,58300.0,25.5672,25.594,25.5618,25.5672,58300.0
2006-11-03 15:00:00,47.66,47.66,47.56,47.61,27900.0,25.5672,25.5672,25.5135,25.5404,27900.0
2006-11-03 15:05:00,47.62,47.68,47.55,47.61,20000.0,25.5457,25.5779,25.5082,25.5404,20000.0
2006-11-03 15:10:00,47.62,47.62,47.55,47.58,21600.0,25.5457,25.5457,25.5082,25.5243,21600.0
2006-11-03 15:15:00,47.59,47.69,47.57,47.61,28900.0,25.5296,25.5833,25.5189,25.5404,28900.0
2006-11-03 15:20:00,47.61,47.73,47.6,47.73,33000.0,25.5404,25.6047,25.535,25.6047,33000.0
2006-11-03 15:25:00,47.7,47.73,47.67,47.69,38500.0,25.5886,25.6047,25.5726,25.5833,38500.0
2006-11-03 15:30:00,47.69,47.83,47.69,47.76,64300.0,25.5833,25.6584,25.5833,25.6208,64300.0
2006-11-03 15:35:00,47.76,47.81,47.74,47.78,40500.0,25.6208,25.6477,25.6101,25.6316,40500.0
2006-11-03 15:40:00,47.78,47.82,47.75,47.77,90800.0,25.6316,25.653,25.6155,25.6262,90800.0
2006-11-03 15:45:00,47.78,47.84,47.76,47.81,90700.0,25.6316,25.6637,25.6208,25.6477,90700.0
2006-11-03 15:50:00,47.81,47.82,47.67,47.77,87900.0,25.6477,25.653,25.5726,25.6262,87900.0
2006-11-03 15:55:00,47.76,47.78,47.66,47.68,110300.0,25.6208,25.6316,25.5672,25.5779,110300.0
2006-11-06 09:30:00,47.87,48.0,47.53,47.63,108200.0,25.6798,25.7496,25.4974,25.5511,108200.0
2006-11-06 09:35:00,47.63,47.67,47.46,47.58,47400.0,25.5511,25.5726,25.4599,25.5243,47400.0
2006-11-06 09:40:00,47.59,47.59,47.34,47.46,45900.0,25.5296,25.5296,25.3955,25.4599,45900.0
2006-11-06 09:45:00,47.44,47.67,47.38,47.67,33500.0,25.4492,25.5726,25.417,25.5726,33500.0
2006-11-06 09:50:00,47.67,47.76,47.55,47.71,39100.0,25.5726,25.6208,25.5082,25.594,39100.0
2006-11-06 09:55:00,47.74,47.97,47.74,47.8,51700.0,25.6101,25.7335,25.6101,25.6423,51700.0
2006-11-06 10:00:00,47.83,48.25,47.78,48.1,89900.0,25.6584,25.8837,25.6316,25.8032,89900.0
2006-11-06 10:05:00,48.1,48.34,48.09,48.2,55800.0,25.8032,25.932,25.7979,25.8569,55800.0
2006-11-06 10:10:00,48.25,48.35,48.12,48.3,35800.0,25.8837,25.9373,25.814,25.9105,35800.0
2006-11-06 10:15:00,48.27,48.4,48.23,48.33,51000.0,25.8944,25.9642,25.873,25.9266,51000.0
2006-11-06 10:20:00,48.34,48.36,48.2,48.29,36000.0,25.932,25.9427,25.8569,25.9052,36000.0
2006-11-06 10:25:00,48.27,48.36,48.23,48.31,22900.0,25.8944,25.9427,25.873,25.9159,22900.0
2006-11-06 10:30:00,48.31,48.36,48.18,48.19,44400.0,25.9159,25.9427,25.8461,25.8515,44400.0
2006-11-06 10:35:00,48.2,48.24,48.09,48.12,39200.0,25.8569,25.8783,25.7979,25.814,39200.0
2006-11-06 10:40:00,48.12,48.18,48.05,48.15,35600.0,25.814,25.8461,25.7764,25.83,35600.0
2006-11-06 10:45:00,48.13,48.27,48.13,48.24,31300.0,25.8193,25.8944,25.8193,25.8783,31300.0
2006-11-06 10:50:00,48.26,48.35,48.19,48.31,39900.0,25.8891,25.9373,25.8515,25.9159,39900.0
2006-11-06 10:55:00,48.32,48.47,48.31,48.38,42400.0,25.9212,26.0017,25.9159,25.9534,42400.0
2006-11-06 11:00:00,48.38,48.45,48.27,48.3,20600.0,25.9534,25.991,25.8944,25.9105,20600.0
2006-11-06 11:05:00,48.29,48.29,48.2,48.29,14000.0,25.9052,25.9052,25.8569,25.9052,14000.0
2006-11-06 11:10:00,48.3,48.37,48.26,48.34,20200.0,25.9105,25.9481,25.8891,25.932,20200.0
2006-11-06 11:15:00,48.35,48.45,48.35,48.41,37700.0,25.9373,25.991,25.9373,25.9695,37700.0
2006-11-06 11:20:00,48.41,48.42,48.35,48.37,20200.0,25.9695,25.9749,25.9373,25.9481,20200.0
2006-11-06 11:25:00,48.35,48.52,48.35,48.5,41300.0,25.9373,26.0285,25.9373,26.0178,41300.0
2006-11-06 11:30:00,48.5,48.52,48.47,48.5,20300.0,26.0178,26.0285,26.0017,26.0178,20300.0
2006-11-06 11:35:00,48.5,48.5,48.45,48.46,17800.0,26.0178,26.0178,25.991,25.9963,17800.0
2006-11-06 11:40:00,48.46,48.51,48.43,48.51,21000.0,25.9963,26.0232,25.9803,26.0232,21000.0
2006-11-06 11:45:00,48.5,48.71,48.5,48.68,72000.0,26.0178,26.1305,26.0178,26.1144,72000.0
2006-11-06 11:50:00,48.66,48.68,48.6,48.63,27100.0,26.1036,26.1144,26.0714,26.0875,27100.0
2006-11-06 11:55:00,48.62,48.72,48.62,48.7,26900.0,26.0822,26.1358,26.0822,26.1251,26900.0
2006-11-06 12:00:00,48.71,48.79,48.71,48.78,32000.0,26.1305,26.1734,26.1305,26.168,32000.0
2006-11-06 12:05:00,48.78,48.85,48.76,48.83,60900.0,26.168,26.2056,26.1573,26.1948,60900.0
2006-11-06 12:10:00,48.83,48.83,48.75,48.78,17500.0,26.1948,26.1948,26.1519,26.168,17500.0
2006-11-06 12:15:00,48.78,48.78,48.67,48.68,19300.0,26.168,26.168,26.109,26.1144,19300.0
2006-11-06 12:20:00,48.67,48.67,48.61,48.61,18800.0,26.109,26.109,26.0768,26.0768,18800.0
2006-11-06 12:25:00,48.61,48.61,48.52,48.55,10300.0,26.0768,26.0768,26.0285,26.0446,10300.0
2006-11-06 12:30:00,48.56,48.56,48.5,48.5,20400.0,26.05,26.05,26.0178,26.0178,20400.0
2006-11-06 12:35:00,48.51,48.54,48.5,48.54,13700.0,26.0232,26.0393,26.0178,26.0393,13700.0
2006-11-06 12:40:00,48.53,48.58,48.53,48.58,12700.0,26.0339,26.0607,26.0339,26.0607,12700.0
2006-11-06 12:45:00,48.57,48.62,48.57,48.57,9200.0,26.0554,26.0822,26.0554,26.0554,9200.0
2006-11-06 12:50:00,48.58,48.62,48.56,48.56,10400.0,26.0607,26.0822,26.05,26.05,10400.0
2006-11-06 12:55:00,48.56,48.59,48.35,48.58,179800.0,26.05,26.0661,25.9373,26.0607,179800.0
2006-11-06 13:00:00,48.57,48.58,48.55,48.57,4000.0,26.0554,26.0607,26.0446,26.0554,4000.0
2006-11-06 13:05:00,48.58,48.62,48.52,48.53,24100.0,26.0607,26.0822,26.0285,26.0339,24100.0
2006-11-06 13:10:00,48.52,48.58,48.52,48.58,29300.0,26.0285,26.0607,26.0285,26.0607,29300.0
2006-11-06 13:15:00,48.58,48.7,48.57,48.63,51200.0,26.0607,26.1251,26.0554,26.0875,51200.0
2006-11-06 13:20:00,48.64,48.64,48.59,48.61,7600.0,26.0929,26.0929,26.0661,26.0768,7600.0
2006-11-06 13:25:00,48.63,48.71,48.6,48.61,27800.0,26.0875,26.1305,26.0714,26.0768,27800.0
2006-11-06 13:30:00,48.63,48.65,48.6,48.61,8900.0,26.0875,26.0983,26.0714,26.0768,8900.0
2006-11-06 13:35:00,48.62,48.69,48.53,48.54,20700.0,26.0822,26.1197,26.0339,26.0393,20700.0
2006-11-06 13:40:00,48.54,48.54,48.44,48.48,25000.0,26.0393,26.0393,25.9856,26.0071,25000.0
2006-11-06 13:45:00,48.48,48.55,48.43,48.46,17900.0,26.0071,26.0446,25.9803,25.9963,17900.0
2006-11-06 13:50:00,48.46,48.47,48.37,48.39,23200.0,25.9963,26.0017,25.9481,25.9588,23200.0
2006-11-06 13:55:00,48.38,48.44,48.37,48.43,13300.0,25.9534,25.9856,25.9481,25.9803,13300.0
2006-11-06 14:00:00,48.43,48.49,48.42,48.45,18700.0,25.9803,26.0124,25.9749,25.991,18700.0
2006-11-06 14:05:00,48.44,48.44,48.34,48.35,22200.0,25.9856,25.9856,25.932,25.9373,22200.0
2006-11-06 14:10:00,48.36,48.38,48.29,48.38,27100.0,25.9427,25.9534,25.9052,25.9534,27100.0
2006-11-06 14:15:00,48.38,48.5,48.37,48.49,37200.0,25.9534,26.0178,25.9481,26.0124,37200.0
2006-11-06 14:20:00,48.48,48.52,48.43,48.44,11600.0,26.0071,26.0285,25.9803,25.9856,11600.0
2006-11-06 14:25:00,48.44,48.58,48.43,48.57,10800.0,25.9856,26.0607,25.9803,26.0554,10800.0
2006-11-06 14:30:00,48.57,48.6,48.55,48.58,16200.0,26.0554,26.0714,26.0446,26.0607,16200.0
2006-11-06 14:35:00,48.59,48.73,48.59,48.7,40300.0,26.0661,26.1412,26.0661,26.1251,40300.0
2006-11-06 14:40:00,48.7,48.72,48.6,48.6,34900.0,26.1251,26.1358,26.0714,26.0714,34900.0
2006-11-06 14:45:00,48.59,48.62,48.55,48.62,15300.0,26.0661,26.0822,26.0446,26.0822,15300.0
2006-11-06 14:50:00,48.64,48.7,48.63,48.7,13500.0,26.0929,26.1251,26.0875,26.1251,13500.0
2006-11-06 14:55:00,48.7,48.73,48.66,48.7,20900.0,26.1251,26.1412,26.1036,26.1251,20900.0
2006-11-06 15:00:00,48.71,48.79,48.64,48.79,26900.0,26.1305,26.1734,26.0929,26.1734,26900.0
2006-11-06 15:05:00,48.77,48.81,48.73,48.77,26100.0,26.1626,26.1841,26.1412,26.1626,26100.0
2006-11-06 15:10:00,48.75,48.8,48.72,48.72,27500.0,26.1519,26.1787,26.1358,26.1358,27500.0
2006-11-06 15:15:00,48.72,48.82,48.71,48.76,17500.0,26.1358,26.1895,26.1305,26.1573,17500.0
2006-11-06 15:20:00,48.76,48.81,48.76,48.77,16900.0,26.1573,26.1841,26.1573,26.1626,16900.0
2006-11-06 15:25:00,48.78,48.79,48.7,48.74,21500.0,26.168,26.1734,26.1251,26.1466,21500.0
2006-11-06 15:30:00,48.74,48.75,48.7,48.73,18000.0,26.1466,26.1519,26.1251,26.1412,18000.0
2006-11-06 15:35:00,48.73,48.73,48.68,48.69,24700.0,26.1412,26.1412,26.1144,26.1197,24700.0
2006-11-06 15:40:00,48.69,48.75,48.67,48.74,37900.0,26.1197,26.1519,26.109,26.1466,37900.0
2006-11-06 15:45:00,48.73,48.75,48.62,48.64,40500.0,26.1412,26.1519,26.0822,26.0929,40500.0
2006-11-06 15:50:00,48.63,48.7,48.51,48.55,118800.0,26.0875,26.1251,26.0232,26.0446,118800.0
2006-11-06 15:55:00,48.54,48.66,48.54,48.64,84700.0,26.0393,26.1036,26.0393,26.0929,84700.0
2006-11-07 09:30:00,48.71,48.94,48.64,48.92,109800.0,26.1305,26.2538,26.0929,26.2431,109800.0
2006-11-07 09:35:00,48.92,49.42,48.9,49.36,189500.0,26.2431,26.5113,26.2324,26.4792,189500.0
2006-11-07 09:40:00,49.37,49.43,49.32,49.4,60900.0,26.4845,26.5167,26.4577,26.5006,60900.0
2006-11-07 09:45:00,49.41,49.41,49.13,49.18,68000.0,26.506,26.506,26.3558,26.3826,68000.0
2006-11-07 09:50:00,49.17,49.23,48.93,48.94,74100.0,26.3772,26.4094,26.2485,26.2538,74100.0
2006-11-07 09:55:00,48.94,49.27,48.85,49.19,120500.0,26.2538,26.4309,26.2056,26.388,120500.0
2006-11-07 10:00:00,49.19,49.48,49.12,49.46,94100.0,26.388,26.5435,26.3504,26.5328,94100.0
2006-11-07 10:05:00,49.48,49.6,49.37,49.59,107700.0,26.5435,26.6079,26.4845,26.6025,107700.0
2006-11-07 10:10:00,49.58,49.78,49.55,49.77,90700.0,26.5972,26.7045,26.5811,26.6991,90700.0
2006-11-07 10:15:00,49.75,50.09,49.67,50.08,120000.0,26.6884,26.8708,26.6455,26.8654,120000.0
2006-11-07 10:20:00,50.06,50.16,49.89,49.96,114000.0,26.8547,26.9083,26.7635,26.801,114000.0
2006-11-07 10:25:00,49.97,50.05,49.91,50.05,47300.0,26.8064,26.8493,26.7742,26.8493,47300.0
2006-11-07 10:30:00,50.04,50.25,50.03,50.16,60200.0,26.8439,26.9566,26.8386,26.9083,60200.0
2006-11-07 10:35:00,50.15,50.25,50.15,50.2,68900.0,26.9029,26.9566,26.9029,26.9298,68900.0
2006-11-07 10:40:00,50.2,50.2,50.08,50.12,64300.0,26.9298,26.9298,26.8654,26.8869,64300.0
2006-11-07 10:45:00,50.1,50.11,49.96,50.1,63800.0,26.8761,26.8815,26.801,26.8761,63800.0
2006-11-07 10:50:00,50.1,50.1,49.95,49.95,40400.0,26.8761,26.8761,26.7957,26.7957,40400.0
2006-11-07 10:55:00,49.96,50.0,49.95,50.0,23700.0,26.801,26.8225,26.7957,26.8225,23700.0
2006-11-07 11:00:00,50.0,50.0,49.94,49.98,34100.0,26.8225,26.8225,26.7903,26.8118,34100.0
2006-11-07 11:05:00,49.98,49.98,49.84,49.85,45200.0,26.8118,26.8118,26.7366,26.742,45200.0
2006-11-07 11:10:00,49.86,49.9,49.86,49.89,31200.0,26.7474,26.7688,26.7474,26.7635,31200.0
2006-11-07 11:15:00,49.89,49.92,49.88,49.92,44300.0,26.7635,26.7796,26.7581,26.7796,44300.0
2006-11-07 11:20:00,49.92,50.0,49.92,49.98,35400.0,26.7796,26.8225,26.7796,26.8118,35400.0
2006-11-07 11:25:00,49.97,50.1,49.96,50.1,44600.0,26.8064,26.8761,26.801,26.8761,44600.0
2006-11-07 11:30:00,50.1,50.1,49.95,50.04,33200.0,26.8761,26.8761,26.7957,26.8439,33200.0
2006-11-07 11:35:00,50.04,50.05,49.9,50.0,37100.0,26.8439,26.8493,26.7688,26.8225,37100.0
2006-11-07 11:40:00,50.01,50.03,49.89,49.89,27500.0,26.8278,26.8386,26.7635,26.7635,27500.0
2006-11-07 11:45:00,49.88,49.96,49.84,49.9,21300.0,26.7581,26.801,26.7366,26.7688,21300.0
2006-11-07 11:50:00,49.9,49.93,49.85,49.92,26500.0,26.7688,26.7849,26.742,26.7796,26500.0
2006-11-07 11:55:00,49.92,49.92,49.84,49.84,14100.0,26.7796,26.7796,26.7366,26.7366,14100.0
2006-11-07 12:00:00,49.84,49.84,49.74,49.8,35900.0,26.7366,26.7366,26.683,26.7152,35900.0
2006-11-07 12:05:00,49.81,49.81,49.74,49.75,24000.0,26.7206,26.7206,26.683,26.6884,24000.0
2006-11-07 12:10:00,49.74,49.84,49.71,49.82,16600.0,26.683,26.7366,26.6669,26.7259,16600.0
2006-11-07 12:15:00,49.83,49.95,49.83,49.87,44300.0,26.7313,26.7957,26.7313,26.7527,44300.0
2006-11-07 12:20:00,49.87,49.87,49.78,49.81,28100.0,26.7527,26.7527,26.7045,26.7206,28100.0
2006-11-07 12:25:00,49.82,49.83,49.75,49.77,22600.0,26.7259,26.7313,26.6884,26.6991,22600.0
2006-11-07 12:30:00,49.77,49.91,49.77,49.85,35300.0,26.6991,26.7742,26.6991,26.742,35300.0
2006-11-07 12:35:00,49.85,49.9,49.83,49.9,36100.0,26.742,26.7688,26.7313,26.7688,36100.0
2006-11-07 12:40:00,49.9,50.04,49.9,49.96,43900.0,26.7688,26.8439,26.7688,26.801,43900.0
2006-11-07 12:45:00,49.95,50.07,49.94,50.0,49000.0,26.7957,26.86,26.7903,26.8225,49000.0
2006-11-07 12:50:00,50.01,50.12,50.0,50.1,68100.0,26.8278,26.8869,26.8225,26.8761,68100.0
2006-11-07 12:55:00,50.1,50.15,50.1,50.11,35800.0,26.8761,26.9029,26.8761,26.8815,35800.0
2006-11-07 13:00:00,50.11,50.12,50.07,50.07,20100.0,26.8815,26.8869,26.86,26.86,20100.0
2006-11-07 13:05:00,50.06,50.12,50.04,50.04,27700.0,26.8547,26.8869,26.8439,26.8439,27700.0
2006-11-07 13:10:00,50.03,50.06,50.02,50.05,8600.0,26.8386,26.8547,26.8332,26.8493,8600.0
2006-11-07 13:15:00,50.04,50.09,49.93,49.93,31800.0,26.8439,26.8708,26.7849,26.7849,31800.0
2006-11-07 13:20:00,49.94,49.96,49.85,49.89,24900.0,26.7903,26.801,26.742,26.7635,24900.0
2006-11-07 13:25:00,49.89,49.89,49.77,49.87,36500.0,26.7635,26.7635,26.6991,26.7527,36500.0
2006-11-07 13:30:00,49.86,49.9,49.8,49.84,25300.0,26.7474,26.7688,26.7152,26.7366,25300.0
2006-11-07 13:35:00,49.84,49.84,49.72,49.75,16000.0,26.7366,26.7366,26.6723,26.6884,16000.0
2006-11-07 13:40:00,49.75,49.82,49.73,49.77,19900.0,26.6884,26.7259,26.6776,26.6991,19900.0
2006-11-07 13:45:00,49.77,49.79,49.74,49.77,18900.0,26.6991,26.7098,26.683,26.6991,18900.0
2006-11-07 13:50:00,49.77,49.86,49.77,49.83,21000.0,26.6991,26.7474,26.6991,26.7313,21000.0
2006-11-07 13:55:00,49.83,49.86,49.75,49.82,19000.0,26.7313,26.7474,26.6884,26.7259,19000.0
2006-11-07 14:00:00,49.81,49.83,49.61,49.63,44700.0,26.7206,26.7313,26.6133,26.624,44700.0
2006-11-07 14:05:00,49.63,49.63,49.5,49.55,61700.0,26.624,26.624,26.5543,26.5811,61700.0
2006-11-07 14:10:00,49.55,49.56,49.43,49.53,46300.0,26.5811,26.5864,26.5167,26.5703,46300.0
2006-11-07 14:15:00,49.53,49.56,49.45,49.48,38800.0,26.5703,26.5864,26.5274,26.5435,38800.0
2006-11-07 14:20:00,49.49,49.49,49.27,49.38,64400.0,26.5489,26.5489,26.4309,26.4899,64400.0
2006-11-07 14:25:00,49.38,49.38,49.19,49.27,63300.0,26.4899,26.4899,26.388,26.4309,63300.0
2006-11-07 14:30:00,49.27,49.35,49.23,49.3,98000.0,26.4309,26.4738,26.4094,26.447,98000.0
2006-11-07 14:35:00,49.31,49.4,49.28,49.33,49800.0,26.4523,26.5006,26.4362,26.4631,49800.0
2006-11-07 14:40:00,49.33,49.38,49.25,49.38,45800.0,26.4631,26.4899,26.4201,26.4899,45800.0
2006-11-07 14:45:00,49.38,49.48,49.38,49.42,41600.0,26.4899,26.5435,26.4899,26.5113,41600.0
2006-11-07 14:50:00,49.41,49.49,49.35,49.47,59500.0,26.506,26.5489,26.4738,26.5382,59500.0
2006-11-07 14:55:00,49.47,49.5,49.41,49.49,26100.0,26.5382,26.5543,26.506,26.5489,26100.0
2006-11-07 15:00:00,49.49,49.55,49.4,49.44,38600.0,26.5489,26.5811,26.5006,26.5221,38600.0
2006-11-07 15:05:00,49.47,49.47,49.26,49.34,49400.0,26.5382,26.5382,26.4255,26.4684,49400.0
2006-11-07 15:10:00,49.35,49.35,49.14,49.18,50900.0,26.4738,26.4738,26.3611,26.3826,50900.0
2006-11-07 15:15:00,49.19,49.21,49.17,49.2,21600.0,26.388,26.3987,26.3772,26.3933,21600.0
2006-11-07 15:20:00,49.2,49.25,49.16,49.25,43600.0,26.3933,26.4201,26.3719,26.4201,43600.0
2006-11-07 15:25:00,49.24,49.25,49.14,49.2,23600.0,26.4148,26.4201,26.3611,26.3933,23600.0
2006-11-07 15:30:00,49.21,49.33,49.16,49.33,47700.0,26.3987,26.4631,26.3719,26.4631,47700.0
2006-11-07 15:35:00,49.33,49.35,49.26,49.3,35600.0,26.4631,26.4738,26.4255,26.447,35600.0
2006-11-07 15:40:00,49.31,49.32,49.22,49.23,53600.0,26.4523,26.4577,26.404,26.4094,53600.0
2006-11-07 15:45:00,49.21,49.24,49.16,49.17,60100.0,26.3987,26.4148,26.3719,26.3772,60100.0
2006-11-07 15:50:00,49.18,49.27,49.15,49.25,90100.0,26.3826,26.4309,26.3665,26.4201,90100.0
2006-11-07 15:55:00,49.24,49.37,49.23,49.35,93900.0,26.4148,26.4845,26.4094,26.4738,93900.0
2006-11-08 09:30:00,49.14,49.19,48.81,48.87,80100.0,26.3611,26.388,26.1841,26.2163,80100.0
2006-11-08 09:35:00,48.87,49.23,48.8,48.94,99900.0,26.2163,26.4094,26.1787,26.2538,99900.0
2006-11-08 09:40:00,48.93,49.13,48.86,49.08,93600.0,26.2485,26.3558,26.2109,26.3289,93600.0
2006-11-08 09:45:00,49.06,49.15,48.65,48.73,60300.0,26.3182,26.3665,26.0983,26.1412,60300.0
2006-11-08 09:50:00,48.71,49.04,48.7,49.0,72200.0,26.1305,26.3075,26.1251,26.286,72200.0
2006-11-08 09:55:00,48.99,49.15,48.95,49.08,30300.0,26.2807,26.3665,26.2592,26.3289,30300.0
2006-11-08 10:00:00,49.1,49.25,48.94,49.16,44700.0,26.3397,26.4201,26.2538,26.3719,44700.0
2006-11-08 10:05:00,49.17,49.36,49.17,49.32,42400.0,26.3772,26.4792,26.3772,26.4577,42400.0
2006-11-08 10:10:00,49.3,49.3,48.93,48.98,49700.0,26.447,26.447,26.2485,26.2753,49700.0
2006-11-08 10:15:00,49.01,49.08,48.92,49.0,39400.0,26.2914,26.3289,26.2431,26.286,39400.0
2006-11-08 10:20:00,48.99,49.07,48.99,49.06,20000.0,26.2807,26.3236,26.2807,26.3182,20000.0
2006-11-08 10:25:00,49.06,49.16,48.95,48.96,28200.0,26.3182,26.3719,26.2592,26.2646,28200.0
2006-11-08 10:30:00,48.96,48.98,48.76,48.96,45300.0,26.2646,26.2753,26.1573,26.2646,45300.0
2006-11-08 10:35:00,48.96,49.01,48.84,48.98,26900.0,26.2646,26.2914,26.2002,26.2753,26900.0
2006-11-08 10:40:00,49.0,49.1,48.9,49.0,34300.0,26.286,26.3397,26.2324,26.286,34300.0
2006-11-08 10:45:00,49.01,49.13,48.99,49.1,28800.0,26.2914,26.3558,26.2807,26.3397,28800.0
2006-11-08 10:50:00,49.11,49.17,49.0,49.05,15100.0,26.345,26.3772,26.286,26.3129,15100.0
2006-11-08 10:55:00,49.07,49.09,48.9,48.97,23200.0,26.3236,26.3343,26.2324,26.2699,23200.0
2006-11-08 11:00:00,48.98,49.02,48.91,49.01,33700.0,26.2753,26.2968,26.2377,26.2914,33700.0
2006-11-08 11:05:00,49.0,49.02,48.89,48.98,24500.0,26.286,26.2968,26.227,26.2753,24500.0
2006-11-08 11:10:00,48.97,48.98,48.85,48.87,20800.0,26.2699,26.2753,26.2056,26.2163,20800.0
2006-11-08 11:15:00,48.87,48.9,48.82,48.89,19500.0,26.2163,26.2324,26.1895,26.227,19500.0
2006-11-08 11:20:00,48.89,48.94,48.87,48.88,18200.0,26.227,26.2538,26.2163,26.2217,18200.0
2006-11-08 11:25:00,48.88,48.91,48.83,48.87,18900.0,26.2217,26.2377,26.1948,26.2163,18900.0
2006-11-08 11:30:00,48.88,48.91,48.79,48.88,20600.0,26.2217,26.2377,26.1734,26.2217,20600.0
2006-11-08 11:35:00,48.88,48.91,48.84,48.87,10000.0,26.2217,26.2377,26.2002,26.2163,10000.0
2006-11-08 11:40:00,48.86,48.86,48.81,48.81,3900.0,26.2109,26.2109,26.1841,26.1841,3900.0
2006-11-08 11:45:00,48.82,48.9,48.82,48.84,8600.0,26.1895,26.2324,26.1895,26.2002,8600.0
2006-11-08 11:50:00,48.85,48.92,48.79,48.81,20200.0,26.2056,26.2431,26.1734,26.1841,20200.0
2006-11-08 11:55:00,48.82,48.88,48.81,48.85,7700.0,26.1895,26.2217,26.1841,26.2056,7700.0
2006-11-08 12:00:00,48.85,48.9,48.83,48.83,9000.0,26.2056,26.2324,26.1948,26.1948,9000.0
2006-11-08 12:05:00,48.84,49.04,48.82,48.97,36000.0,26.2002,26.3075,26.1895,26.2699,36000.0
2006-11-08 12:10:00,48.97,49.0,48.88,48.89,24000.0,26.2699,26.286,26.2217,26.227,24000.0
2006-11-08 12:15:00,48.92,48.93,48.84,48.86,23800.0,26.2431,26.2485,26.2002,26.2109,23800.0
2006-11-08 12:20:00,48.87,48.89,48.8,48.82,135800.0,26.2163,26.227,26.1787,26.1895,135800.0
2006-11-08 12:25:00,48.82,48.84,48.75,48.75,14000.0,26.1895,26.2002,26.1519,26.1519,14000.0
2006-11-08 12:30:00,48.75,48.83,48.75,48.79,8300.0,26.1519,26.1948,26.1519,26.1734,8300.0
2006-11-08 12:35:00,48.8,48.8,48.72,48.72,5800.0,26.1787,26.1787,26.1358,26.1358,5800.0
2006-11-08 12:40:00,48.71,48.78,48.66,48.7,28500.0,26.1305,26.168,26.1036,26.1251,28500.0
2006-11-08 12:45:00,48.7,48.81,48.68,48.81,28400.0,26.1251,26.1841,26.1144,26.1841,28400.0
2006-11-08 12:50:00,48.81,49.06,48.76,49.06,65700.0,26.1841,26.3182,26.1573,26.3182,65700.0
2006-11-08 12:55:00,49.06,49.08,48.84,48.92,72900.0,26.3182,26.3289,26.2002,26.2431,72900.0
2006-11-08 13:00:00,48.94,49.06,48.92,48.98,20400.0,26.2538,26.3182,26.2431,26.2753,20400.0
2006-11-08 13:05:00,49.0,49.03,48.87,48.97,25400.0,26.286,26.3021,26.2163,26.2699,25400.0
2006-11-08 13:10:00,48.97,49.0,48.85,48.85,13800.0,26.2699,26.286,26.2056,26.2056,13800.0
2006-11-08 13:15:00,48.85,48.99,48.85,48.98,13000.0,26.2056,26.2807,26.2056,26.2753,13000.0
2006-11-08 13:20:00,48.98,48.98,48.88,48.93,6300.0,26.2753,26.2753,26.2217,26.2485,6300.0
2006-11-08 13:25:00,48.94,48.97,48.87,48.92,3900.0,26.2538,26.2699,26.2163,26.2431,3900.0
2006-11-08 13:30:00,48.95,49.02,48.88,48.99,24800.0,26.2592,26.2968,26.2217,26.2807,24800.0
2006-11-08 13:35:00,49.01,49.05,48.93,49.0,14100.0,26.2914,26.3129,26.2485,26.286,14100.0
2006-11-08 13:40:00,48.99,49.03,48.94,49.0,15900.0,26.2807,26.3021,26.2538,26.286,15900.0
2006-11-08 13:45:00,49.01,49.23,49.0,49.19,38700.0,26.2914,26.4094,26.286,26.388,38700.0
2006-11-08 13:50:00,49.19,49.36,49.11,49.29,49800.0,26.388,26.4792,26.345,26.4416,49800.0
2006-11-08 13:55:00,49.29,49.46,49.28,49.41,35500.0,26.4416,26.5328,26.4362,26.506,35500.0
2006-11-08 14:00:00,49.41,49.49,49.38,49.47,35600.0,26.506,26.5489,26.4899,26.5382,35600.0
2006-11-08 14:05:00,49.48,49.52,49.42,49.5,48600.0,26.5435,26.565,26.5113,26.5543,48600.0
2006-11-08 14:10:00,49.51,49.77,49.5,49.68,88700.0,26.5596,26.6991,26.5543,26.6508,88700.0
2006-11-08 14:15:00,49.68,49.73,49.61,49.65,49000.0,26.6508,26.6776,26.6133,26.6347,49000.0
2006-11-08 14:20:00,49.65,49.67,49.42,49.42,45200.0,26.6347,26.6455,26.5113,26.5113,45200.0
2006-11-08 14:25:00,49.43,49.51,49.42,49.47,16800.0,26.5167,26.5596,26.5113,26.5382,16800.0
2006-11-08 14:30:00,49.46,49.54,49.36,49.52,46300.0,26.5328,26.5757,26.4792,26.565,46300.0
2006-11-08 14:35:00,49.53,49.54,49.47,49.52,15200.0,26.5703,26.5757,26.5382,26.565,15200.0
2006-11-08 14:40:00,49.52,49.55,49.46,49.51,14700.0,26.565,26.5811,26.5328,26.5596,14700.0
2006-11-08 14:45:00,49.5,49.54,49.39,49.54,37800.0,26.5543,26.5757,26.4952,26.5757,37800.0
2006-11-08 14:50:00,49.54,49.62,49.48,49.53,26900.0,26.5757,26.6186,26.5435,26.5703,26900.0
2006-11-08 14:55:00,49.52,49.6,49.52,49.59,19800.0,26.565,26.6079,26.565,26.6025,19800.0
2006-11-08 15:00:00,49.59,49.65,49.5,49.56,21300.0,26.6025,26.6347,26.5543,26.5864,21300.0
2006-11-08 15:05:00,49.56,49.66,49.54,49.56,31500.0,26.5864,26.6401,26.5757,26.5864,31500.0
2006-11-08 15:10:00,49.54,49.56,49.36,49.38,29800.0,26.5757,26.5864,26.4792,26.4899,29800.0
2006-11-08 15:15:00,49.38,49.44,49.31,49.38,33100.0,26.4899,26.5221,26.4523,26.4899,33100.0
2006-11-08 15:20:00,49.39,49.55,49.37,49.51,40300.0,26.4952,26.5811,26.4845,26.5596,40300.0
2006-11-08 15:25:00,49.5,49.53,49.43,49.45,27000.0,26.5543,26.5703,26.5167,26.5274,27000.0
2006-11-08 15:30:00,49.44,49.58,49.43,49.48,33400.0,26.5221,26.5972,26.5167,26.5435,33400.0
2006-11-08 15:35:00,49.5,49.5,49.35,49.37,34600.0,26.5543,26.5543,26.4738,26.4845,34600.0
2006-11-08 15:40:00,49.36,49.44,49.31,49.35,40700.0,26.4792,26.5221,26.4523,26.4738,40700.0
2006-11-08 15:45:00,49.33,49.44,49.33,49.38,38700.0,26.4631,26.5221,26.4631,26.4899,38700.0
2006-11-08 15:50:00,49.37,49.41,49.34,49.39,62300.0,26.4845,26.506,26.4684,26.4952,62300.0
2006-11-08 15:55:00,49.4,49.55,49.39,49.55,173500.0,26.5006,26.5811,26.4952,26.5811,173500.0
2006-11-09 09:30:00,49.64,49.82,49.1,49.17,110800.0,26.6294,26.7259,26.3397,26.3772,110800.0
2006-11-09 09:35:00,49.15,49.38,49.01,49.3,68600.0,26.3665,26.4899,26.2914,26.447,68600.0
2006-11-09 09:40:00,49.3,49.3,49.04,49.17,36500.0,26.447,26.447,26.3075,26.3772,36500.0
2006-11-09 09:45:00,49.15,49.26,49.09,49.09,39400.0,26.3665,26.4255,26.3343,26.3343,39400.0
2006-11-09 09:50:00,49.09,49.1,48.85,48.85,62900.0,26.3343,26.3397,26.2056,26.2056,62900.0
2006-11-09 09:55:00,48.88,48.91,48.69,48.75,54500.0,26.2217,26.2377,26.1197,26.1519,54500.0
2006-11-09 10:00:00,48.76,48.84,48.68,48.71,63700.0,26.1573,26.2002,26.1144,26.1305,63700.0
2006-11-09 10:05:00,48.71,48.75,48.58,48.64,65400.0,26.1305,26.1519,26.0607,26.0929,65400.0
2006-11-09 10:10:00,48.65,48.77,48.54,48.61,53100.0,26.0983,26.1626,26.0393,26.0768,53100.0
2006-11-09 10:15:00,48.62,48.76,48.59,48.69,79000.0,26.0822,26.1573,26.0661,26.1197,79000.0
2006-11-09 10:20:00,48.69,48.78,48.61,48.75,35600.0,26.1197,26.168,26.0768,26.1519,35600.0
2006-11-09 10:25:00,48.75,48.93,48.73,48.8,73100.0,26.1519,26.2485,26.1412,26.1787,73100.0
2006-11-09 10:30:00,48.81,48.91,48.76,48.81,48800.0,26.1841,26.2377,26.1573,26.1841,48800.0
2006-11-09 10:35:00,48.82,48.86,48.76,48.82,31000.0,26.1895,26.2109,26.1573,26.1895,31000.0
2006-11-09 10:40:00,48.83,48.87,48.74,48.76,41100.0,26.1948,26.2163,26.1466,26.1573,41100.0
2006-11-09 10:45:00,48.76,48.82,48.73,48.77,41700.0,26.1573,26.1895,26.1412,26.1626,41700.0
2006-11-09 10:50:00,48.77,48.84,48.75,48.81,33000.0,26.1626,26.2002,26.1519,26.1841,33000.0
2006-11-09 10:55:00,48.81,48.97,48.78,48.95,31400.0,26.1841,26.2699,26.168,26.2592,31400.0
2006-11-09 11:00:00,48.95,49.07,48.92,49.01,44000.0,26.2592,26.3236,26.2431,26.2914,44000.0
2006-11-09 11:05:00,49.02,49.11,49.02,49.09,19600.0,26.2968,26.345,26.2968,26.3343,19600.0
2006-11-09 11:10:00,49.08,49.13,48.97,49.03,32400.0,26.3289,26.3558,26.2699,26.3021,32400.0
2006-11-09 11:15:00,49.03,49.05,48.88,48.88,39200.0,26.3021,26.3129,26.2217,26.2217,39200.0
2006-11-09 11:20:00,48.9,48.9,48.74,48.78,46700.0,26.2324,26.2324,26.1466,26.168,46700.0
2006-11-09 11:25:00,48.78,48.93,48.77,48.93,28200.0,26.168,26.2485,26.1626,26.2485,28200.0
2006-11-09 11:30:00,48.9,48.98,48.86,48.89,23600.0,26.2324,26.2753,26.2109,26.227,23600.0
2006-11-09 11:35:00,48.9,48.95,48.88,48.91,15200.0,26.2324,26.2592,26.2217,26.2377,15200.0
2006-11-09 11:40:00,48.94,48.94,48.8,48.81,24200.0,26.2538,26.2538,26.1787,26.1841,24200.0
2006-11-09 11:45:00,48.83,48.87,48.77,48.79,33600.0,26.1948,26.2163,26.1626,26.1734,33600.0
2006-11-09 11:50:00,48.77,48.83,48.76,48.76,19200.0,26.1626,26.1948,26.1573,26.1573,19200.0
2006-11-09 11:55:00,48.76,48.82,48.76,48.79,11500.0,26.1573,26.1895,26.1573,26.1734,11500.0
2006-11-09 12:00:00,48.8,48.86,48.63,48.63,35800.0,26.1787,26.2109,26.0875,26.0875,35800.0
2006-11-09 12:05:00,48.65,48.66,48.6,48.61,22400.0,26.0983,26.1036,26.0714,26.0768,22400.0
2006-11-09 12:10:00,48.62,48.65,48.58,48.61,30900.0,26.0822,26.0983,26.0607,26.0768,30900.0
2006-11-09 12:15:00,48.62,48.69,48.62,48.62,15300.0,26.0822,26.1197,26.0822,26.0822,15300.0
2006-11-09 12:20:00,48.61,48.76,48.61,48.73,24000.0,26.0768,26.1573,26.0768,26.1412,24000.0
2006-11-09 12:25:00,48.73,48.84,48.71,48.83,25200.0,26.1412,26.2002,26.1305,26.1948,25200.0
2006-11-09 12:30:00,48.83,48.89,48.76,48.86,27100.0,26.1948,26.227,26.1573,26.2109,27100.0
2006-11-09 12:35:00,48.84,48.88,48.78,48.86,26700.0,26.2002,26.2217,26.168,26.2109,26700.0
2006-11-09 12:40:00,48.87,48.91,48.86,48.91,6800.0,26.2163,26.2377,26.2109,26.2377,6800.0
2006-11-09 12:45:00,48.91,48.91,48.87,48.88,10200.0,26.2377,26.2377,26.2163,26.2217,10200.0
2006-11-09 12:50:00,48.88,48.91,48.86,48.9,11500.0,26.2217,26.2377,26.2109,26.2324,11500.0
2006-11-09 12:55:00,48.9,49.07,48.9,49.04,33700.0,26.2324,26.3236,26.2324,26.3075,33700.0
2006-11-09 13:00:00,49.04,49.06,48.92,49.05,39700.0,26.3075,26.3182,26.2431,26.3129,39700.0
2006-11-09 13:05:00,49.05,49.05,48.83,48.84,26700.0,26.3129,26.3129,26.1948,26.2002,26700.0
2006-11-09 13:10:00,48.83,48.85,48.78,48.8,14900.0,26.1948,26.2056,26.168,26.1787,14900.0
2006-11-09 13:15:00,48.8,48.93,48.75,48.91,23800.0,26.1787,26.2485,26.1519,26.2377,23800.0
2006-11-09 13:20:00,48.91,48.92,48.85,48.85,15200.0,26.2377,26.2431,26.2056,26.2056,15200.0
2006-11-09 13:25:00,48.86,48.86,48.67,48.74,38400.0,26.2109,26.2109,26.109,26.1466,38400.0
2006-11-09 13:30:00,48.76,48.84,48.7,48.73,44600.0,26.1573,26.2002,26.1251,26.1412,44600.0
2006-11-09 13:35:00,48.74,48.77,48.63,48.72,37600.0,26.1466,26.1626,26.0875,26.1358,37600.0
2006-11-09 13:40:00,48.71,48.74,48.67,48.68,28000.0,26.1305,26.1466,26.109,26.1144,28000.0
2006-11-09 13:45:00,48.68,48.71,48.61,48.61,14200.0,26.1144,26.1305,26.0768,26.0768,14200.0
2006-11-09 13:50:00,48.61,48.65,48.53,48.54,36700.0,26.0768,26.0983,26.0339,26.0393,36700.0
2006-11-09 13:55:00,48.53,48.66,48.38,48.39,88700.0,26.0339,26.1036,25.9534,25.9588,88700.0
2006-11-09 14:00:00,48.4,48.51,48.4,48.5,44500.0,25.9642,26.0232,25.9642,26.0178,44500.0
2006-11-09 14:05:00,48.51,48.55,48.45,48.47,25900.0,26.0232,26.0446,25.991,26.0017,25900.0
2006-11-09 14:10:00,48.48,48.55,48.4,48.51,54000.0,26.0071,26.0446,25.9642,26.0232,54000.0
2006-11-09 14:15:00,48.51,48.51,48.36,48.45,43500.0,26.0232,26.0232,25.9427,25.991,43500.0
2006-11-09 14:20:00,48.46,48.49,48.32,48.4,42400.0,25.9963,26.0124,25.9212,25.9642,42400.0
2006-11-09 14:25:00,48.43,48.46,48.28,48.4,27100.0,25.9803,25.9963,25.8998,25.9642,27100.0
2006-11-09 14:30:00,48.41,48.45,48.37,48.38,23700.0,25.9695,25.991,25.9481,25.9534,23700.0
2006-11-09 14:35:00,48.39,48.4,48.33,48.33,19400.0,25.9588,25.9642,25.9266,25.9266,19400.0
2006-11-09 14:40:00,48.33,48.35,48.17,48.17,43700.0,25.9266,25.9373,25.8408,25.8408,43700.0
2006-11-09 14:45:00,48.17,48.2,48.06,48.11,68200.0,25.8408,25.8569,25.7818,25.8086,68200.0
2006-11-09 14:50:00,48.12,48.19,48.06,48.16,43500.0,25.814,25.8515,25.7818,25.8354,43500.0
2006-11-09 14:55:00,48.17,48.22,48.13,48.13,101800.0,25.8408,25.8676,25.8193,25.8193,101800.0
2006-11-09 15:00:00,48.15,48.15,47.95,47.96,85400.0,25.83,25.83,25.7228,25.7281,85400.0
2006-11-09 15:05:00,47.97,48.04,47.91,47.95,62700.0,25.7335,25.771,25.7013,25.7228,62700.0
2006-11-09 15:10:00,47.94,47.99,47.81,47.87,91800.0,25.7174,25.7442,25.6477,25.6798,91800.0
2006-11-09 15:15:00,47.87,48.0,47.8,48.0,47500.0,25.6798,25.7496,25.6423,25.7496,47500.0
2006-11-09 15:20:00,48.01,48.6,48.01,48.11,71100.0,25.7549,26.0714,25.7549,25.8086,71100.0
2006-11-09 15:25:00,48.11,48.14,48.06,48.11,45800.0,25.8086,25.8247,25.7818,25.8086,45800.0
2006-11-09 15:30:00,48.11,48.16,47.99,48.02,41800.0,25.8086,25.8354,25.7442,25.7603,41800.0
2006-11-09 15:35:00,48.02,48.07,47.98,48.01,55900.0,25.7603,25.7871,25.7389,25.7549,55900.0
2006-11-09 15:40:00,48.01,48.01,47.89,47.9,76400.0,25.7549,25.7549,25.6906,25.6959,76400.0
2006-11-09 15:45:00,47.91,47.91,47.84,47.88,93600.0,25.7013,25.7013,25.6637,25.6852,93600.0
2006-11-09 15:50:00,47.88,47.94,47.81,47.86,112100.0,25.6852,25.7174,25.6477,25.6745,112100.0
2006-11-09 15:55:00,47.87,47.88,47.77,47.85,121000.0,25.6798,25.6852,25.6262,25.6691,121000.0
2006-11-10 09:30:00,48.09,48.17,47.92,47.99,81000.0,25.7979,25.8408,25.7067,25.7442,81000.0
2006-11-10 09:35:00,47.99,48.02,47.77,47.92,60500.0,25.7442,25.7603,25.6262,25.7067,60500.0
2006-11-10 09:40:00,47.94,47.95,47.64,47.75,74100.0,25.7174,25.7228,25.5565,25.6155,74100.0
2006-11-10 09:45:00,47.75,47.81,47.66,47.7,38500.0,25.6155,25.6477,25.5672,25.5886,38500.0
2006-11-10 09:50:00,47.69,47.76,47.57,47.6,39200.0,25.5833,25.6208,25.5189,25.535,39200.0
2006-11-10 09:55:00,47.63,48.05,47.6,48.05,62700.0,25.5511,25.7764,25.535,25.7764,62700.0
2006-11-10 10:00:00,48.06,48.3,48.06,48.13,64200.0,25.7818,25.9105,25.7818,25.8193,64200.0
2006-11-10 10:05:00,48.13,48.29,48.07,48.16,34500.0,25.8193,25.9052,25.7871,25.8354,34500.0
2006-11-10 10:10:00,48.18,48.18,47.98,48.09,32000.0,25.8461,25.8461,25.7389,25.7979,32000.0
2006-11-10 10:15:00,48.08,48.45,48.05,48.4,66200.0,25.7925,25.991,25.7764,25.9642,66200.0
2006-11-10 10:20:00,48.38,48.41,48.2,48.28,35200.0,25.9534,25.9695,25.8569,25.8998,35200.0
2006-11-10 10:25:00,48.28,48.34,48.05,48.1,32400.0,25.8998,25.932,25.7764,25.8032,32400.0
2006-11-10 10:30:00,48.1,48.23,48.06,48.14,13900.0,25.8032,25.873,25.7818,25.8247,13900.0
2006-11-10 10:35:00,48.15,48.15,47.87,47.87,61700.0,25.83,25.83,25.6798,25.6798,61700.0
2006-11-10 10:40:00,47.87,48.05,47.86,48.05,21000.0,25.6798,25.7764,25.6745,25.7764,21000.0
2006-11-10 10:45:00,48.03,48.27,48.02,48.23,30700.0,25.7657,25.8944,25.7603,25.873,30700.0
2006-11-10 10:50:00,48.22,48.26,48.16,48.16,21200.0,25.8676,25.8891,25.8354,25.8354,21200.0
2006-11-10 10:55:00,48.18,48.26,48.16,48.22,18900.0,25.8461,25.8891,25.8354,25.8676,18900.0
2006-11-10 11:00:00,48.25,48.25,48.07,48.08,23600.0,25.8837,25.8837,25.7871,25.7925,23600.0
2006-11-10 11:05:00,48.07,48.16,48.03,48.14,15500.0,25.7871,25.8354,25.7657,25.8247,15500.0
2006-11-10 11:10:00,48.11,48.23,48.11,48.2,11900.0,25.8086,25.873,25.8086,25.8569,11900.0
2006-11-10 11:15:00,48.18,48.36,48.15,48.33,25200.0,25.8461,25.9427,25.83,25.9266,25200.0
2006-11-10 11:20:00,48.33,48.33,48.19,48.25,54300.0,25.9266,25.9266,25.8515,25.8837,54300.0
2006-11-10 11:25:00,48.24,48.26,48.18,48.23,9600.0,25.8783,25.8891,25.8461,25.873,9600.0
2006-11-10 11:30:00,48.21,48.38,48.21,48.35,18000.0,25.8622,25.9534,25.8622,25.9373,18000.0
2006-11-10 11:35:00,48.38,48.49,48.36,48.49,25300.0,25.9534,26.0124,25.9427,26.0124,25300.0
2006-11-10 11:40:00,48.45,48.48,48.36,48.39,11800.0,25.991,26.0071,25.9427,25.9588,11800.0
2006-11-10 11:45:00,48.37,48.43,48.36,48.4,25700.0,25.9481,25.9803,25.9427,25.9642,25700.0
2006-11-10 11:50:00,48.38,48.44,48.38,48.39,9100.0,25.9534,25.9856,25.9534,25.9588,9100.0
2006-11-10 11:55:00,48.39,48.4,48.32,48.38,21800.0,25.9588,25.9642,25.9212,25.9534,21800.0
2006-11-10 12:00:00,48.39,48.52,48.39,48.51,29900.0,25.9588,26.0285,25.9588,26.0232,29900.0
2006-11-10 12:05:00,48.51,48.6,48.5,48.56,17000.0,26.0232,26.0714,26.0178,26.05,17000.0
2006-11-10 12:10:00,48.54,48.65,48.54,48.58,26300.0,26.0393,26.0983,26.0393,26.0607,26300.0
2006-11-10 12:15:00,48.56,48.61,48.56,48.61,8500.0,26.05,26.0768,26.05,26.0768,8500.0
2006-11-10 12:20:00,48.6,48.61,48.51,48.51,14100.0,26.0714,26.0768,26.0232,26.0232,14100.0
2006-11-10 12:25:00,48.51,48.6,48.51,48.55,13300.0,26.0232,26.0714,26.0232,26.0446,13300.0
2006-11-10 12:30:00,48.54,48.6,48.54,48.6,7700.0,26.0393,26.0714,26.0393,26.0714,7700.0
2006-11-10 12:35:00,48.58,48.59,48.55,48.58,10100.0,26.0607,26.0661,26.0446,26.0607,10100.0
2006-11-10 12:40:00,48.59,48.63,48.58,48.58,8400.0,26.0661,26.0875,26.0607,26.0607,8400.0
2006-11-10 12:45:00,48.59,48.59,48.46,48.47,11500.0,26.0661,26.0661,25.9963,26.0017,11500.0
2006-11-10 12:50:00,48.49,48.55,48.48,48.5,14800.0,26.0124,26.0446,26.0071,26.0178,14800.0
2006-11-10 12:55:00,48.49,48.53,48.46,48.48,15400.0,26.0124,26.0339,25.9963,26.0071,15400.0
2006-11-10 13:00:00,48.48,48.49,48.37,48.41,25700.0,26.0071,26.0124,25.9481,25.9695,25700.0
2006-11-10 13:05:00,48.41,48.44,48.36,48.42,24100.0,25.9695,25.9856,25.9427,25.9749,24100.0
2006-11-10 13:10:00,48.42,48.43,48.4,48.4,4100.0,25.9749,25.9803,25.9642,25.9642,4100.0
2006-11-10 13:15:00,48.4,48.43,48.39,48.39,11300.0,25.9642,25.9803,25.9588,25.9588,11300.0
2006-11-10 13:20:00,48.38,48.4,48.33,48.36,14100.0,25.9534,25.9642,25.9266,25.9427,14100.0
2006-11-10 13:25:00,48.35,48.36,48.24,48.29,21900.0,25.9373,25.9427,25.8783,25.9052,21900.0
2006-11-10 13:30:00,48.25,48.31,48.2,48.31,14700.0,25.8837,25.9159,25.8569,25.9159,14700.0
2006-11-10 13:35:00,48.31,48.31,48.18,48.22,16800.0,25.9159,25.9159,25.8461,25.8676,16800.0
2006-11-10 13:40:00,48.24,48.35,48.24,48.3,13000.0,25.8783,25.9373,25.8783,25.9105,13000.0
2006-11-10 13:45:00,48.3,48.35,48.29,48.35,17300.0,25.9105,25.9373,25.9052,25.9373,17300.0
2006-11-10 13:50:00,48.35,48.41,48.23,48.25,21600.0,25.9373,25.9695,25.873,25.8837,21600.0
2006-11-10 13:55:00,48.27,48.3,48.25,48.3,9000.0,25.8944,25.9105,25.8837,25.9105,9000.0
2006-11-10 14:00:00,48.29,48.32,48.21,48.32,12600.0,25.9052,25.9212,25.8622,25.9212,12600.0
2006-11-10 14:05:00,48.32,48.35,48.28,48.3,11000.0,25.9212,25.9373,25.8998,25.9105,11000.0
2006-11-10 14:10:00,48.3,48.39,48.25,48.31,17200.0,25.9105,25.9588,25.8837,25.9159,17200.0
2006-11-10 14:15:00,48.32,48.39,48.3,48.38,12000.0,25.9212,25.9588,25.9105,25.9534,12000.0
2006-11-10 14:20:00,48.38,48.38,48.32,48.36,8900.0,25.9534,25.9534,25.9212,25.9427,8900.0
2006-11-10 14:25:00,48.37,48.45,48.37,48.42,13300.0,25.9481,25.991,25.9481,25.9749,13300.0
2006-11-10 14:30:00,48.42,48.43,48.3,48.3,15200.0,25.9749,25.9803,25.9105,25.9105,15200.0
2006-11-10 14:35:00,48.31,48.42,48.31,48.38,11000.0,25.9159,25.9749,25.9159,25.9534,11000.0
2006-11-10 14:40:00,48.4,48.58,48.38,48.54,26300.0,25.9642,26.0607,25.9534,26.0393,26300.0
2006-11-10 14:45:00,48.55,48.56,48.48,48.48,11200.0,26.0446,26.05,26.0071,26.0071,11200.0
2006-11-10 14:50:00,48.48,48.53,48.48,48.51,9000.0,26.0071,26.0339,26.0071,26.0232,9000.0
2006-11-10 14:55:00,48.52,48.61,48.52,48.56,19700.0,26.0285,26.0768,26.0285,26.05,19700.0
2006-11-10 15:00:00,48.56,48.57,48.51,48.57,12800.0,26.05,26.0554,26.0232,26.0554,12800.0
2006-11-10 15:05:00,48.54,48.54,48.45,48.45,12400.0,26.0393,26.0393,25.991,25.991,12400.0
2006-11-10 15:10:00,48.45,48.47,48.3,48.33,28000.0,25.991,26.0017,25.9105,25.9266,28000.0
2006-11-10 15:15:00,48.32,48.38,48.32,48.37,14600.0,25.9212,25.9534,25.9212,25.9481,14600.0
2006-11-10 15:20:00,48.38,48.4,48.33,48.35,11200.0,25.9534,25.9642,25.9266,25.9373,11200.0
2006-11-10 15:25:00,48.35,48.46,48.35,48.39,22800.0,25.9373,25.9963,25.9373,25.9588,22800.0
2006-11-10 15:30:00,48.39,48.48,48.38,48.42,19900.0,25.9588,26.0071,25.9534,25.9749,19900.0
2006-11-10 15:35:00,48.42,48.45,48.35,48.37,22100.0,25.9749,25.991,25.9373,25.9481,22100.0
2006-11-10 15:40:00,48.38,48.43,48.36,48.37,25000.0,25.9534,25.9803,25.9427,25.9481,25000.0
2006-11-10 15:45:00,48.37,48.45,48.37,48.45,38800.0,25.9481,25.991,25.9481,25.991,38800.0
2006-11-10 15:50:00,48.45,48.51,48.43,48.51,57500.0,25.991,26.0232,25.9803,26.0232,57500.0
2006-11-10 15:55:00,48.51,48.59,48.48,48.55,94900.0,26.0232,26.0661,26.0071,26.0446,94900.0
2006-11-13 09:30:00,48.68,48.82,48.3,48.81,47500.0,26.1778,26.2531,25.9735,26.2477,47500.0
2006-11-13 09:35:00,48.76,48.81,48.68,48.7,57200.0,26.2209,26.2477,26.1778,26.1886,57200.0
2006-11-13 09:40:00,48.69,48.99,48.68,48.81,98600.0,26.1832,26.3445,26.1778,26.2477,98600.0
2006-11-13 09:45:00,48.81,48.98,48.79,48.85,28900.0,26.2477,26.3392,26.237,26.2693,28900.0
2006-11-13 09:50:00,48.84,49.25,48.84,49.16,56000.0,26.2639,26.4844,26.2639,26.436,56000.0
2006-11-13 09:55:00,49.18,49.39,49.13,49.31,63400.0,26.4467,26.5596,26.4198,26.5166,63400.0
2006-11-13 10:00:00,49.32,49.53,49.28,49.3,63000.0,26.522,26.6349,26.5005,26.5112,63000.0
2006-11-13 10:05:00,49.34,49.34,49.24,49.3,57400.0,26.5328,26.5328,26.479,26.5112,57400.0
2006-11-13 10:10:00,49.29,49.37,49.19,49.25,55800.0,26.5059,26.5489,26.4521,26.4844,55800.0
2006-11-13 10:15:00,49.25,49.31,49.18,49.18,52700.0,26.4844,26.5166,26.4467,26.4467,52700.0
2006-11-13 10:20:00,49.18,49.22,49.03,49.07,57000.0,26.4467,26.4682,26.3661,26.3876,57000.0
2006-11-13 10:25:00,49.06,49.11,49.0,49.08,35000.0,26.3822,26.4091,26.3499,26.3929,35000.0
2006-11-13 10:30:00,49.05,49.08,49.0,49.07,40700.0,26.3768,26.3929,26.3499,26.3876,40700.0
2006-11-13 10:35:00,49.05,49.21,49.05,49.11,42700.0,26.3768,26.4628,26.3768,26.4091,42700.0
2006-11-13 10:40:00,49.1,49.11,49.03,49.03,30900.0,26.4037,26.4091,26.3661,26.3661,30900.0
2006-11-13 10:45:00,49.03,49.12,48.84,48.92,70100.0,26.3661,26.4145,26.2639,26.3069,70100.0
2006-11-13 10:50:00,48.92,48.99,48.86,48.92,19800.0,26.3069,26.3445,26.2746,26.3069,19800.0
2006-11-13 10:55:00,48.92,48.98,48.91,48.93,24400.0,26.3069,26.3392,26.3015,26.3123,24400.0
2006-11-13 11:00:00,48.94,49.14,48.93,49.14,28300.0,26.3177,26.4252,26.3123,26.4252,28300.0
2006-11-13 11:05:00,49.12,49.26,49.11,49.24,55600.0,26.4145,26.4897,26.4091,26.479,55600.0
2006-11-13 11:10:00,49.25,49.28,49.21,49.21,29900.0,26.4844,26.5005,26.4628,26.4628,29900.0
2006-11-13 11:15:00,49.21,49.22,49.1,49.21,23100.0,26.4628,26.4682,26.4037,26.4628,23100.0
2006-11-13 11:20:00,49.17,49.21,49.06,49.08,25700.0,26.4413,26.4628,26.3822,26.3929,25700.0
2006-11-13 11:25:00,49.08,49.13,49.03,49.03,15100.0,26.3929,26.4198,26.3661,26.3661,15100.0
2006-11-13 11:30:00,49.03,49.14,49.02,49.09,29300.0,26.3661,26.4252,26.3607,26.3983,29300.0
2006-11-13 11:35:00,49.09,49.1,48.9,48.92,34000.0,26.3983,26.4037,26.2961,26.3069,34000.0
2006-11-13 11:40:00,48.92,48.92,48.84,48.84,13800.0,26.3069,26.3069,26.2639,26.2639,13800.0
2006-11-13 11:45:00,48.84,48.85,48.64,48.74,64800.0,26.2639,26.2693,26.1563,26.2101,64800.0
2006-11-13 11:50:00,48.73,48.87,48.69,48.84,33300.0,26.2047,26.28,26.1832,26.2639,33300.0
2006-11-13 11:55:00,48.88,48.88,48.78,48.81,26400.0,26.2854,26.2854,26.2316,26.2477,26400.0
2006-11-13 12:00:00,48.79,48.85,48.78,48.84,13800.0,26.237,26.2693,26.2316,26.2639,13800.0
2006-11-13 12:05:00,48.84,48.89,48.77,48.88,25300.0,26.2639,26.2908,26.2262,26.2854,25300.0
2006-11-13 12:10:00,48.9,48.9,48.78,48.85,21000.0,26.2961,26.2961,26.2316,26.2693,21000.0
2006-11-13 12:15:00,48.86,48.99,48.86,48.96,23200.0,26.2746,26.3445,26.2746,26.3284,23200.0
2006-11-13 12:20:00,48.96,49.0,48.87,48.97,17600.0,26.3284,26.3499,26.28,26.3338,17600.0
2006-11-13 12:25:00,48.97,49.07,48.92,49.03,14800.0,26.3338,26.3876,26.3069,26.3661,14800.0
2006-11-13 12:30:00,49.04,49.15,49.03,49.11,26400.0,26.3714,26.4306,26.3661,26.4091,26400.0
2006-11-13 12:35:00,49.09,49.15,49.08,49.11,16700.0,26.3983,26.4306,26.3929,26.4091,16700.0
2006-11-13 12:40:00,49.11,49.19,49.11,49.13,37600.0,26.4091,26.4521,26.4091,26.4198,37600.0
2006-11-13 12:45:00,49.15,49.18,48.97,49.0,38600.0,26.4306,26.4467,26.3338,26.3499,38600.0
2006-11-13 12:50:00,49.0,49.06,48.98,48.98,11400.0,26.3499,26.3822,26.3392,26.3392,11400.0
2006-11-13 12:55:00,48.98,49.0,48.85,48.87,30400.0,26.3392,26.3499,26.2693,26.28,30400.0
2006-11-13 13:00:00,48.87,49.01,48.85,48.98,19100.0,26.28,26.3553,26.2693,26.3392,19100.0
2006-11-13 13:05:00,48.97,48.99,48.94,48.99,10300.0,26.3338,26.3445,26.3177,26.3445,10300.0
2006-11-13 13:10:00,48.99,49.04,48.97,48.99,8700.0,26.3445,26.3714,26.3338,26.3445,8700.0
2006-11-13 13:15:00,49.0,49.05,48.97,49.04,13100.0,26.3499,26.3768,26.3338,26.3714,13100.0
2006-11-13 13:20:00,49.05,49.05,49.01,49.02,7800.0,26.3768,26.3768,26.3553,26.3607,7800.0
2006-11-13 13:25:00,49.01,49.03,49.01,49.01,5800.0,26.3553,26.3661,26.3553,26.3553,5800.0
2006-11-13 13:30:00,49.01,49.05,48.99,49.04,17100.0,26.3553,26.3768,26.3445,26.3714,17100.0
2006-11-13 13:35:00,49.03,49.12,49.03,49.12,23100.0,26.3661,26.4145,26.3661,26.4145,23100.0
2006-11-13 13:40:00,49.12,49.14,49.07,49.07,18300.0,26.4145,26.4252,26.3876,26.3876,18300.0
2006-11-13 13:45:00,49.07,49.09,49.01,49.07,21100.0,26.3876,26.3983,26.3553,26.3876,21100.0
2006-11-13 13:50:00,49.07,49.25,49.07,49.2,29400.0,26.3876,26.4844,26.3876,26.4575,29400.0
2006-11-13 13:55:00,49.2,49.25,49.15,49.2,16100.0,26.4575,26.4844,26.4306,26.4575,16100.0
2006-11-13 14:00:00,49.2,49.24,49.11,49.14,16400.0,26.4575,26.479,26.4091,26.4252,16400.0
2006-11-13 14:05:00,49.12,49.15,49.07,49.13,21800.0,26.4145,26.4306,26.3876,26.4198,21800.0
2006-11-13 14:10:00,49.12,49.12,48.96,49.05,30200.0,26.4145,26.4145,26.3284,26.3768,30200.0
2006-11-13 14:15:00,49.09,49.18,49.05,49.16,39100.0,26.3983,26.4467,26.3768,26.436,39100.0
2006-11-13 14:20:00,49.15,49.22,49.14,49.19,20600.0,26.4306,26.4682,26.4252,26.4521,20600.0
2006-11-13 14:25:00,49.19,49.35,49.19,49.34,23400.0,26.4521,26.5381,26.4521,26.5328,23400.0
2006-11-13 14:30:00,49.34,49.51,49.34,49.49,75900.0,26.5328,26.6242,26.5328,26.6134,75900.0
2006-11-13 14:35:00,49.49,49.49,49.41,49.43,35800.0,26.6134,26.6134,26.5704,26.5812,35800.0
2006-11-13 14:40:00,49.4,49.5,49.4,49.45,22500.0,26.565,26.6188,26.565,26.5919,22500.0
2006-11-13 14:45:00,49.44,49.5,49.41,49.46,16900.0,26.5865,26.6188,26.5704,26.5973,16900.0
2006-11-13 14:50:00,49.46,49.46,49.41,49.42,19500.0,26.5973,26.5973,26.5704,26.5758,19500.0
2006-11-13 14:55:00,49.42,49.52,49.41,49.52,59600.0,26.5758,26.6296,26.5704,26.6296,59600.0
2006-11-13 15:00:00,49.52,49.52,49.26,49.31,82700.0,26.6296,26.6296,26.4897,26.5166,82700.0
2006-11-13 15:05:00,49.3,49.3,49.17,49.17,25800.0,26.5112,26.5112,26.4413,26.4413,25800.0
2006-11-13 15:10:00,49.17,49.27,49.16,49.24,29800.0,26.4413,26.4951,26.436,26.479,29800.0
2006-11-13 15:15:00,49.23,49.28,49.17,49.21,26300.0,26.4736,26.5005,26.4413,26.4628,26300.0
2006-11-13 15:20:00,49.2,49.3,49.19,49.19,30900.0,26.4575,26.5112,26.4521,26.4521,30900.0
2006-11-13 15:25:00,49.19,49.24,49.14,49.16,28000.0,26.4521,26.479,26.4252,26.436,28000.0
2006-11-13 15:30:00,49.16,49.26,49.14,49.21,34100.0,26.436,26.4897,26.4252,26.4628,34100.0
2006-11-13 15:35:00,49.21,49.21,49.14,49.19,30000.0,26.4628,26.4628,26.4252,26.4521,30000.0
2006-11-13 15:40:00,49.19,49.21,49.14,49.21,43100.0,26.4521,26.4628,26.4252,26.4628,43100.0
2006-11-13 15:45:00,49.2,49.28,49.18,49.27,40000.0,26.4575,26.5005,26.4467,26.4951,40000.0
2006-11-13 15:50:00,49.25,49.34,49.2,49.25,104700.0,26.4844,26.5328,26.4575,26.4844,104700.0
2006-11-13 15:55:00,49.25,49.42,49.25,49.38,111300.0,26.4844,26.5758,26.4844,26.5543,111300.0
2006-11-14 09:30:00,49.38,49.38,48.99,49.02,135400.0,26.5543,26.5543,26.3445,26.3607,135400.0
2006-11-14 09:35:00,49.03,49.2,48.9,48.93,83600.0,26.3661,26.4575,26.2961,26.3123,83600.0
2006-11-14 09:40:00,48.95,49.0,48.79,48.96,45100.0,26.323,26.3499,26.237,26.3284,45100.0
2006-11-14 09:45:00,48.98,49.02,48.71,48.99,59400.0,26.3392,26.3607,26.194,26.3445,59400.0
2006-11-14 09:50:00,48.97,49.05,48.76,48.86,28900.0,26.3338,26.3768,26.2209,26.2746,28900.0
2006-11-14 09:55:00,48.86,48.99,48.76,48.99,41100.0,26.2746,26.3445,26.2209,26.3445,41100.0
2006-11-14 10:00:00,48.99,49.09,48.89,48.98,26300.0,26.3445,26.3983,26.2908,26.3392,26300.0
2006-11-14 10:05:00,48.98,49.16,48.98,49.06,39200.0,26.3392,26.436,26.3392,26.3822,39200.0
2006-11-14 10:10:00,49.05,49.12,48.77,48.83,47300.0,26.3768,26.4145,26.2262,26.2585,47300.0
2006-11-14 10:15:00,48.81,48.81,48.72,48.74,31000.0,26.2477,26.2477,26.1993,26.2101,31000.0
2006-11-14 10:20:00,48.73,48.73,48.6,48.7,36400.0,26.2047,26.2047,26.1348,26.1886,36400.0
2006-11-14 10:25:00,48.7,48.72,48.54,48.56,40600.0,26.1886,26.1993,26.1026,26.1133,40600.0
2006-11-14 10:30:00,48.57,48.64,48.52,48.58,20000.0,26.1187,26.1563,26.0918,26.1241,20000.0
2006-11-14 10:35:00,48.57,48.72,48.57,48.66,15900.0,26.1187,26.1993,26.1187,26.1671,15900.0
2006-11-14 10:40:00,48.69,48.73,48.63,48.66,18000.0,26.1832,26.2047,26.151,26.1671,18000.0
2006-11-14 10:45:00,48.65,48.75,48.59,48.75,36600.0,26.1617,26.2155,26.1294,26.2155,36600.0
2006-11-14 10:50:00,48.75,48.81,48.72,48.75,29800.0,26.2155,26.2477,26.1993,26.2155,29800.0
2006-11-14 10:55:00,48.74,48.86,48.72,48.8,23800.0,26.2101,26.2746,26.1993,26.2424,23800.0
2006-11-14 11:00:00,48.81,48.85,48.71,48.73,16800.0,26.2477,26.2693,26.194,26.2047,16800.0
2006-11-14 11:05:00,48.73,48.76,48.67,48.67,30400.0,26.2047,26.2209,26.1725,26.1725,30400.0
2006-11-14 11:10:00,48.68,48.71,48.61,48.64,19700.0,26.1778,26.194,26.1402,26.1563,19700.0
2006-11-14 11:15:00,48.64,48.73,48.61,48.68,24500.0,26.1563,26.2047,26.1402,26.1778,24500.0
2006-11-14 11:20:00,48.69,48.75,48.63,48.72,23200.0,26.1832,26.2155,26.151,26.1993,23200.0
2006-11-14 11:25:00,48.72,48.8,48.69,48.77,59300.0,26.1993,26.2424,26.1832,26.2262,59300.0
2006-11-14 11:30:00,48.81,48.89,48.8,48.86,26000.0,26.2477,26.2908,26.2424,26.2746,26000.0
2006-11-14 11:35:00,48.87,48.89,48.79,48.86,26600.0,26.28,26.2908,26.237,26.2746,26600.0
2006-11-14 11:40:00,48.87,48.91,48.87,48.89,32400.0,26.28,26.3015,26.28,26.2908,32400.0
2006-11-14 11:45:00,48.9,49.04,48.9,49.02,72700.0,26.2961,26.3714,26.2961,26.3607,72700.0
2006-11-14 11:50:00,49.01,49.06,48.92,48.96,35900.0,26.3553,26.3822,26.3069,26.3284,35900.0
2006-11-14 11:55:00,48.95,49.16,48.94,49.11,67600.0,26.323,26.436,26.3177,26.4091,67600.0
2006-11-14 12:00:00,49.1,49.1,49.03,49.04,47500.0,26.4037,26.4037,26.3661,26.3714,47500.0
2006-11-14 12:05:00,49.04,49.06,48.97,49.04,22900.0,26.3714,26.3822,26.3338,26.3714,22900.0
2006-11-14 12:10:00,49.04,49.12,49.03,49.05,18800.0,26.3714,26.4145,26.3661,26.3768,18800.0
2006-11-14 12:15:00,49.05,49.12,49.01,49.12,12000.0,26.3768,26.4145,26.3553,26.4145,12000.0
2006-11-14 12:20:00,49.12,49.12,49.03,49.06,20800.0,26.4145,26.4145,26.3661,26.3822,20800.0
2006-11-14 12:25:00,49.06,49.09,49.04,49.05,20400.0,26.3822,26.3983,26.3714,26.3768,20400.0
2006-11-14 12:30:00,49.05,49.1,49.04,49.1,10100.0,26.3768,26.4037,26.3714,26.4037,10100.0
2006-11-14 12:35:00,49.09,49.1,49.03,49.04,10600.0,26.3983,26.4037,26.3661,26.3714,10600.0
2006-11-14 12:40:00,49.05,49.18,49.05,49.18,31200.0,26.3768,26.4467,26.3768,26.4467,31200.0
2006-11-14 12:45:00,49.16,49.35,49.15,49.27,47000.0,26.436,26.5381,26.4306,26.4951,47000.0
2006-11-14 12:50:00,49.29,49.34,49.22,49.31,24400.0,26.5059,26.5328,26.4682,26.5166,24400.0
2006-11-14 12:55:00,49.29,49.63,49.29,49.61,105500.0,26.5059,26.6887,26.5059,26.678,105500.0
2006-11-14 13:00:00,49.5,49.66,49.5,49.58,61900.0,26.6188,26.7048,26.6188,26.6618,61900.0
2006-11-14 13:05:00,49.57,49.67,49.55,49.65,41000.0,26.6564,26.7102,26.6457,26.6995,41000.0
2006-11-14 13:10:00,49.64,49.65,49.54,49.54,34300.0,26.6941,26.6995,26.6403,26.6403,34300.0
2006-11-14 13:15:00,49.55,49.59,49.52,49.56,31000.0,26.6457,26.6672,26.6296,26.6511,31000.0
2006-11-14 13:20:00,49.56,49.69,49.56,49.61,45300.0,26.6511,26.721,26.6511,26.678,45300.0
2006-11-14 13:25:00,49.61,49.63,49.49,49.49,39100.0,26.678,26.6887,26.6134,26.6134,39100.0
2006-11-14 13:30:00,49.49,49.53,49.43,49.45,46000.0,26.6134,26.6349,26.5812,26.5919,46000.0
2006-11-14 13:35:00,49.45,49.6,49.45,49.57,37800.0,26.5919,26.6726,26.5919,26.6564,37800.0
2006-11-14 13:40:00,49.58,49.59,49.54,49.54,7800.0,26.6618,26.6672,26.6403,26.6403,7800.0
2006-11-14 13:45:00,49.55,49.6,49.53,49.59,20300.0,26.6457,26.6726,26.6349,26.6672,20300.0
2006-11-14 13:50:00,49.6,49.6,49.46,49.47,25500.0,26.6726,26.6726,26.5973,26.6027,25500.0
2006-11-14 13:55:00,49.47,49.51,49.43,49.47,23300.0,26.6027,26.6242,26.5812,26.6027,23300.0
2006-11-14 14:00:00,49.46,49.55,49.42,49.54,31000.0,26.5973,26.6457,26.5758,26.6403,31000.0
2006-11-14 14:05:00,49.53,49.67,49.53,49.66,31100.0,26.6349,26.7102,26.6349,26.7048,31100.0
2006-11-14 14:10:00,49.64,49.69,49.64,49.66,14500.0,26.6941,26.721,26.6941,26.7048,14500.0
2006-11-14 14:15:00,49.66,49.68,49.6,49.6,10600.0,26.7048,26.7156,26.6726,26.6726,10600.0
2006-11-14 14:20:00,49.6,49.61,49.49,49.61,33300.0,26.6726,26.678,26.6134,26.678,33300.0
2006-11-14 14:25:00,49.61,49.7,49.56,49.66,39800.0,26.678,26.7263,26.6511,26.7048,39800.0
2006-11-14 14:30:00,49.67,49.69,49.62,49.69,21600.0,26.7102,26.721,26.6833,26.721,21600.0
2006-11-14 14:35:00,49.67,49.77,49.64,49.73,50900.0,26.7102,26.764,26.6941,26.7425,50900.0
2006-11-14 14:40:00,49.71,49.99,49.71,49.94,123400.0,26.7317,26.8823,26.7317,26.8554,123400.0
2006-11-14 14:45:00,49.94,50.07,49.88,50.04,83900.0,26.8554,26.9253,26.8231,26.9092,83900.0
2006-11-14 14:50:00,50.03,50.03,49.88,49.95,72100.0,26.9038,26.9038,26.8231,26.8608,72100.0
2006-11-14 14:55:00,49.95,50.01,49.94,49.99,28500.0,26.8608,26.8931,26.8554,26.8823,28500.0
2006-11-14 15:00:00,49.99,50.17,49.99,50.1,68800.0,26.8823,26.9791,26.8823,26.9414,68800.0
2006-11-14 15:05:00,50.1,50.14,49.98,50.11,72500.0,26.9414,26.963,26.8769,26.9468,72500.0
2006-11-14 15:10:00,50.11,50.12,50.0,50.07,171800.0,26.9468,26.9522,26.8877,26.9253,171800.0
2006-11-14 15:15:00,50.07,50.14,50.0,50.1,129300.0,26.9253,26.963,26.8877,26.9414,129300.0
2006-11-14 15:20:00,50.1,50.18,50.06,50.15,262100.0,26.9414,26.9845,26.9199,26.9683,262100.0
2006-11-14 15:25:00,50.15,50.22,50.1,50.2,88300.0,26.9683,27.006,26.9414,26.9952,88300.0
2006-11-14 15:30:00,50.21,50.35,50.2,50.3,138200.0,27.0006,27.0759,26.9952,27.049,138200.0
2006-11-14 15:35:00,50.29,50.5,50.28,50.5,141800.0,27.0436,27.1566,27.0382,27.1566,141800.0
2006-11-14 15:40:00,50.49,50.82,50.43,50.81,218100.0,27.1512,27.3286,27.1189,27.3233,218100.0
2006-11-14 15:45:00,50.8,50.82,50.7,50.73,181300.0,27.3179,27.3286,27.2641,27.2802,181300.0
2006-11-14 15:50:00,50.74,50.95,50.74,50.84,276700.0,27.2856,27.3985,27.2856,27.3394,276700.0
2006-11-14 15:55:00,50.85,50.86,50.72,50.81,368900.0,27.3448,27.3501,27.2749,27.3233,368900.0
2006-11-15 09:30:00,50.86,50.94,50.51,50.93,94100.0,27.3501,27.3932,27.1619,27.3878,94100.0
2006-11-15 09:35:00,50.92,50.98,50.78,50.92,83500.0,27.3824,27.4147,27.3071,27.3824,83500.0
2006-11-15 09:40:00,50.93,51.16,50.81,51.06,146100.0,27.3878,27.5115,27.3233,27.4577,146100.0
2006-11-15 09:45:00,51.06,51.22,50.68,50.8,158100.0,27.4577,27.5437,27.2533,27.3179,158100.0
2006-11-15 09:50:00,50.8,50.86,50.54,50.84,99200.0,27.3179,27.3501,27.1781,27.3394,99200.0
2006-11-15 09:55:00,50.9,51.19,50.89,51.16,79300.0,27.3717,27.5276,27.3663,27.5115,79300.0
2006-11-15 10:00:00,51.16,51.18,50.84,50.92,93600.0,27.5115,27.5222,27.3394,27.3824,93600.0
2006-11-15 10:05:00,50.9,50.93,50.62,50.81,97900.0,27.3717,27.3878,27.2211,27.3233,97900.0
2006-11-15 10:10:00,50.81,50.83,50.66,50.76,45600.0,27.3233,27.334,27.2426,27.2964,45600.0
2006-11-15 10:15:00,50.77,50.9,50.73,50.84,36500.0,27.3017,27.3717,27.2802,27.3394,36500.0
2006-11-15 10:20:00,50.86,50.93,50.63,50.63,48400.0,27.3501,27.3878,27.2265,27.2265,48400.0
2006-11-15 10:25:00,50.63,50.68,50.51,50.56,54300.0,27.2265,27.2533,27.1619,27.1888,54300.0
2006-11-15 10:30:00,50.58,50.63,50.46,50.63,56500.0,27.1996,27.2265,27.135,27.2265,56500.0
2006-11-15 10:35:00,50.61,50.63,50.44,50.54,47700.0,27.2157,27.2265,27.1243,27.1781,47700.0
2006-11-15 10:40:00,50.56,50.57,50.48,50.49,26500.0,27.1888,27.1942,27.1458,27.1512,26500.0
2006-11-15 10:45:00,50.5,50.56,50.45,50.45,33900.0,27.1566,27.1888,27.1297,27.1297,33900.0
2006-11-15 10:50:00,50.46,50.53,50.45,50.45,48000.0,27.135,27.1727,27.1297,27.1297,48000.0
2006-11-15 10:55:00,50.45,50.46,50.27,50.3,53800.0,27.1297,27.135,27.0329,27.049,53800.0
2006-11-15 11:00:00,50.3,50.37,50.2,50.22,52500.0,27.049,27.0866,26.9952,27.006,52500.0
2006-11-15 11:05:00,50.22,50.31,50.18,50.23,49200.0,27.006,27.0544,26.9845,27.0114,49200.0
2006-11-15 11:10:00,50.23,50.35,50.19,50.32,75400.0,27.0114,27.0759,26.9898,27.0598,75400.0
2006-11-15 11:15:00,50.31,50.5,50.31,50.44,44500.0,27.0544,27.1566,27.0544,27.1243,44500.0
2006-11-15 11:20:00,50.44,50.44,50.32,50.32,23900.0,27.1243,27.1243,27.0598,27.0598,23900.0
2006-11-15 11:25:00,50.32,50.33,50.21,50.33,34600.0,27.0598,27.0651,27.0006,27.0651,34600.0
2006-11-15 11:30:00,50.33,50.4,50.32,50.39,22300.0,27.0651,27.1028,27.0598,27.0974,22300.0
2006-11-15 11:35:00,50.39,50.46,50.28,50.3,34100.0,27.0974,27.135,27.0382,27.049,34100.0
2006-11-15 11:40:00,50.29,50.33,50.23,50.23,14400.0,27.0436,27.0651,27.0114,27.0114,14400.0
2006-11-15 11:45:00,50.23,50.29,50.22,50.24,11500.0,27.0114,27.0436,27.006,27.0167,11500.0
2006-11-15 11:50:00,50.25,50.33,50.25,50.29,26300.0,27.0221,27.0651,27.0221,27.0436,26300.0
2006-11-15 11:55:00,50.27,50.34,50.25,50.3,15100.0,27.0329,27.0705,27.0221,27.049,15100.0
2006-11-15 12:00:00,50.29,50.32,50.24,50.3,24600.0,27.0436,27.0598,27.0167,27.049,24600.0
2006-11-15 12:05:00,50.28,50.5,50.28,50.49,31200.0,27.0382,27.1566,27.0382,27.1512,31200.0
2006-11-15 12:10:00,50.48,50.81,50.48,50.73,62000.0,27.1458,27.3233,27.1458,27.2802,62000.0
2006-11-15 12:15:00,50.73,50.74,50.55,50.57,29300.0,27.2802,27.2856,27.1834,27.1942,29300.0
2006-11-15 12:20:00,50.57,50.61,50.48,50.58,29700.0,27.1942,27.2157,27.1458,27.1996,29700.0
2006-11-15 12:25:00,50.57,50.72,50.55,50.69,27400.0,27.1942,27.2749,27.1834,27.2587,27400.0
2006-11-15 12:30:00,50.68,50.68,50.59,50.6,14300.0,27.2533,27.2533,27.2049,27.2103,14300.0
2006-11-15 12:35:00,50.6,50.64,50.58,50.61,13700.0,27.2103,27.2318,27.1996,27.2157,13700.0
2006-11-15 12:40:00,50.6,50.67,50.59,50.62,12900.0,27.2103,27.248,27.2049,27.2211,12900.0
2006-11-15 12:45:00,50.61,50.67,50.54,50.63,24500.0,27.2157,27.248,27.1781,27.2265,24500.0
2006-11-15 12:50:00,50.64,50.73,50.63,50.69,21200.0,27.2318,27.2802,27.2265,27.2587,21200.0
2006-11-15 12:55:00,50.69,50.73,50.65,50.67,18700.0,27.2587,27.2802,27.2372,27.248,18700.0
2006-11-15 13:00:00,50.65,50.65,50.62,50.62,13200.0,27.2372,27.2372,27.2211,27.2211,13200.0
2006-11-15 13:05:00,50.62,50.62,50.59,50.61,8000.0,27.2211,27.2211,27.2049,27.2157,8000.0
2006-11-15 13:10:00,50.59,50.61,50.54,50.59,17600.0,27.2049,27.2157,27.1781,27.2049,17600.0
2006-11-15 13:15:00,50.59,50.6,50.55,50.59,9700.0,27.2049,27.2103,27.1834,27.2049,9700.0
2006-11-15 13:20:00,50.59,50.61,50.58,50.59,12400.0,27.2049,27.2157,27.1996,27.2049,12400.0
2006-11-15 13:25:00,50.59,50.69,50.59,50.67,21400.0,27.2049,27.2587,27.2049,27.248,21400.0
2006-11-15 13:30:00,50.68,50.87,50.67,50.84,42600.0,27.2533,27.3555,27.248,27.3394,42600.0
2006-11-15 13:35:00,50.83,50.85,50.73,50.76,23800.0,27.334,27.3448,27.2802,27.2964,23800.0
2006-11-15 13:40:00,50.76,50.77,50.68,50.74,23200.0,27.2964,27.3017,27.2533,27.2856,23200.0
2006-11-15 13:45:00,50.75,50.84,50.73,50.8,24800.0,27.291,27.3394,27.2802,27.3179,24800.0
2006-11-15 13:50:00,50.8,50.85,50.8,50.84,13000.0,27.3179,27.3448,27.3179,27.3394,13000.0
2006-11-15 13:55:00,50.84,50.9,50.82,50.86,33700.0,27.3394,27.3717,27.3286,27.3501,33700.0
2006-11-15 14:00:00,50.85,50.86,50.61,50.85,91400.0,27.3448,27.3501,27.2157,27.3448,91400.0
2006-11-15 14:05:00,50.84,50.96,50.83,50.95,108100.0,27.3394,27.4039,27.334,27.3985,108100.0
2006-11-15 14:10:00,50.94,51.14,50.88,51.06,159700.0,27.3932,27.5007,27.3609,27.4577,159700.0
2006-11-15 14:15:00,51.06,51.06,50.88,50.88,65200.0,27.4577,27.4577,27.3609,27.3609,65200.0
2006-11-15 14:20:00,50.87,50.92,50.73,50.84,51900.0,27.3555,27.3824,27.2802,27.3394,51900.0
2006-11-15 14:25:00,50.83,50.91,50.69,50.73,48800.0,27.334,27.377,27.2587,27.2802,48800.0
2006-11-15 14:30:00,50.73,50.75,50.61,50.63,94800.0,27.2802,27.291,27.2157,27.2265,94800.0
2006-11-15 14:35:00,50.63,50.65,50.47,50.47,58300.0,27.2265,27.2372,27.1404,27.1404,58300.0
2006-11-15 14:40:00,50.47,50.51,50.2,50.23,69700.0,27.1404,27.1619,26.9952,27.0114,69700.0
2006-11-15 14:45:00,50.2,50.26,50.13,50.22,73100.0,26.9952,27.0275,26.9576,27.006,73100.0
2006-11-15 14:50:00,50.21,50.24,50.04,50.08,69200.0,27.0006,27.0167,26.9092,26.9307,69200.0
2006-11-15 14:55:00,50.07,50.2,50.05,50.18,40400.0,26.9253,26.9952,26.9146,26.9845,40400.0
2006-11-15 15:00:00,50.17,50.29,50.13,50.27,38200.0,26.9791,27.0436,26.9576,27.0329,38200.0
2006-11-15 15:05:00,50.28,50.33,50.21,50.25,48200.0,27.0382,27.0651,27.0006,27.0221,48200.0
2006-11-15 15:10:00,50.26,50.42,50.25,50.42,45400.0,27.0275,27.1135,27.0221,27.1135,45400.0
2006-11-15 15:15:00,50.42,50.59,50.41,50.58,59000.0,27.1135,27.2049,27.1082,27.1996,59000.0
2006-11-15 15:20:00,50.58,50.61,50.5,50.55,79000.0,27.1996,27.2157,27.1566,27.1834,79000.0
2006-11-15 15:25:00,50.55,50.64,50.53,50.59,37700.0,27.1834,27.2318,27.1727,27.2049,37700.0
2006-11-15 15:30:00,50.59,50.64,50.54,50.56,54700.0,27.2049,27.2318,27.1781,27.1888,54700.0
2006-11-15 15:35:00,50.55,50.61,50.53,50.59,31200.0,27.1834,27.2157,27.1727,27.2049,31200.0
2006-11-15 15:40:00,50.6,50.6,50.53,50.56,32000.0,27.2103,27.2103,27.1727,27.1888,32000.0
2006-11-15 15:45:00,50.56,50.56,50.34,50.37,123000.0,27.1888,27.1888,27.0705,27.0866,123000.0
2006-11-15 15:50:00,50.37,50.42,50.33,50.39,84800.0,27.0866,27.1135,27.0651,27.0974,84800.0
2006-11-15 15:55:00,50.39,50.48,50.34,50.43,112600.0,27.0974,27.1458,27.0705,27.1189,112600.0
2006-11-16 09:30:00,50.12,50.33,49.66,49.7,141900.0,26.9522,27.0651,26.7048,26.7263,141900.0
2006-11-16 09:35:00,49.7,50.49,49.7,50.37,127000.0,26.7263,27.1512,26.7263,27.0866,127000.0
2006-11-16 09:40:00,50.32,50.36,49.89,49.98,123300.0,27.0598,27.0813,26.8285,26.8769,123300.0
2006-11-16 09:45:00,49.98,50.17,49.9,50.16,83600.0,26.8769,26.9791,26.8339,26.9737,83600.0
2006-11-16 09:50:00,50.16,50.28,50.1,50.24,77100.0,26.9737,27.0382,26.9414,27.0167,77100.0
2006-11-16 09:55:00,50.25,50.26,50.09,50.11,95000.0,27.0221,27.0275,26.9361,26.9468,95000.0
2006-11-16 10:00:00,50.1,50.1,49.95,50.01,84000.0,26.9414,26.9414,26.8608,26.8931,84000.0
2006-11-16 10:05:00,50.02,50.1,49.88,49.98,85600.0,26.8984,26.9414,26.8231,26.8769,85600.0
2006-11-16 10:10:00,49.97,50.39,49.95,50.38,102600.0,26.8715,27.0974,26.8608,27.092,102600.0
2006-11-16 10:15:00,50.36,50.54,50.25,50.35,137000.0,27.0813,27.1781,27.0221,27.0759,137000.0
2006-11-16 10:20:00,50.34,50.5,50.29,50.36,51700.0,27.0705,27.1566,27.0436,27.0813,51700.0
2006-11-16 10:25:00,50.39,50.44,50.18,50.25,60400.0,27.0974,27.1243,26.9845,27.0221,60400.0
2006-11-16 10:30:00,50.25,50.49,50.19,50.49,60000.0,27.0221,27.1512,26.9898,27.1512,60000.0
2006-11-16 10:35:00,50.5,50.5,50.33,50.43,69500.0,27.1566,27.1566,27.0651,27.1189,69500.0
2006-11-16 10:40:00,50.43,50.45,50.29,50.32,63100.0,27.1189,27.1297,27.0436,27.0598,63100.0
2006-11-16 10:45:00,50.32,50.5,50.32,50.41,47800.0,27.0598,27.1566,27.0598,27.1082,47800.0
2006-11-16 10:50:00,50.41,50.47,50.32,50.47,95200.0,27.1082,27.1404,27.0598,27.1404,95200.0
2006-11-16 10:55:00,50.46,50.63,50.42,50.62,98600.0,27.135,27.2265,27.1135,27.2211,98600.0
2006-11-16 11:00:00,50.62,50.69,50.59,50.62,98600.0,27.2211,27.2587,27.2049,27.2211,98600.0
2006-11-16 11:05:00,50.62,50.74,50.55,50.74,77600.0,27.2211,27.2856,27.1834,27.2856,77600.0
2006-11-16 11:10:00,50.75,50.89,50.74,50.86,99400.0,27.291,27.3663,27.2856,27.3501,99400.0
2006-11-16 11:15:00,50.88,50.93,50.71,50.71,68300.0,27.3609,27.3878,27.2695,27.2695,68300.0
2006-11-16 11:20:00,50.71,50.83,50.39,50.8,41500.0,27.2695,27.334,27.0974,27.3179,41500.0
2006-11-16 11:25:00,50.79,50.92,50.79,50.92,30600.0,27.3125,27.3824,27.3125,27.3824,30600.0
2006-11-16 11:30:00,50.92,50.99,50.8,50.81,39200.0,27.3824,27.4201,27.3179,27.3233,39200.0
2006-11-16 11:35:00,50.8,50.8,50.68,50.71,35300.0,27.3179,27.3179,27.2533,27.2695,35300.0
2006-11-16 11:40:00,50.71,50.75,50.66,50.75,16100.0,27.2695,27.291,27.2426,27.291,16100.0
2006-11-16 11:45:00,50.76,50.77,50.64,50.73,33100.0,27.2964,27.3017,27.2318,27.2802,33100.0
2006-11-16 11:50:00,50.71,50.76,50.71,50.72,14900.0,27.2695,27.2964,27.2695,27.2749,14900.0
2006-11-16 11:55:00,50.73,50.75,50.56,50.71,39100.0,27.2802,27.291,27.1888,27.2695,39100.0
2006-11-16 12:00:00,50.69,50.76,50.63,50.69,49300.0,27.2587,27.2964,27.2265,27.2587,49300.0
2006-11-16 12:05:00,50.69,50.86,50.68,50.79,41200.0,27.2587,27.3501,27.2533,27.3125,41200.0
2006-11-16 12:10:00,50.81,50.94,50.79,50.89,35300.0,27.3233,27.3932,27.3125,27.3663,35300.0
2006-11-16 12:15:00,50.87,50.93,50.82,50.87,14300.0,27.3555,27.3878,27.3286,27.3555,14300.0
2006-11-16 12:20:00,50.88,50.88,50.82,50.87,6900.0,27.3609,27.3609,27.3286,27.3555,6900.0
2006-11-16 12:25:00,50.88,50.89,50.84,50.89,4100.0,27.3609,27.3663,27.3394,27.3663,4100.0
2006-11-16 12:30:00,50.89,50.89,50.77,50.77,24000.0,27.3663,27.3663,27.3017,27.3017,24000.0
2006-11-16 12:35:00,50.77,50.78,50.73,50.77,18400.0,27.3017,27.3071,27.2802,27.3017,18400.0
2006-11-16 12:40:00,50.78,50.9,50.78,50.89,20600.0,27.3071,27.3717,27.3071,27.3663,20600.0
2006-11-16 12:45:00,50.89,50.94,50.88,50.91,10500.0,27.3663,27.3932,27.3609,27.377,10500.0
2006-11-16 12:50:00,50.92,50.95,50.89,50.93,20500.0,27.3824,27.3985,27.3663,27.3878,20500.0
2006-11-16 12:55:00,50.94,51.09,50.94,51.06,47800.0,27.3932,27.4738,27.3932,27.4577,47800.0
2006-11-16 13:00:00,51.06,51.08,50.97,51.08,39200.0,27.4577,27.4684,27.4093,27.4684,39200.0
2006-11-16 13:05:00,51.07,51.1,51.06,51.1,16700.0,27.4631,27.4792,27.4577,27.4792,16700.0
2006-11-16 13:10:00,51.08,51.1,51.06,51.07,12300.0,27.4684,27.4792,27.4577,27.4631,12300.0
2006-11-16 13:15:00,51.08,51.13,51.08,51.12,26300.0,27.4684,27.4953,27.4684,27.49,26300.0
2006-11-16 13:20:00,51.13,51.14,50.39,51.05,41700.0,27.4953,27.5007,27.0974,27.4523,41700.0
2006-11-16 13:25:00,51.04,51.07,51.03,51.05,17300.0,27.4469,27.4631,27.4416,27.4523,17300.0
2006-11-16 13:30:00,51.04,51.34,51.04,51.25,71900.0,27.4469,27.6083,27.4469,27.5599,71900.0
2006-11-16 13:35:00,51.25,51.29,51.16,51.28,42900.0,27.5599,27.5814,27.5115,27.576,42900.0
2006-11-16 13:40:00,51.27,51.32,51.16,51.18,31400.0,27.5706,27.5975,27.5115,27.5222,31400.0
2006-11-16 13:45:00,51.19,51.32,51.18,51.3,27100.0,27.5276,27.5975,27.5222,27.5868,27100.0
2006-11-16 13:50:00,51.3,51.33,51.19,51.19,40100.0,27.5868,27.6029,27.5276,27.5276,40100.0
2006-11-16 13:55:00,51.2,51.2,51.08,51.09,32000.0,27.533,27.533,27.4684,27.4738,32000.0
2006-11-16 14:00:00,51.08,51.12,50.94,50.97,40300.0,27.4684,27.49,27.3932,27.4093,40300.0
2006-11-16 14:05:00,50.97,50.99,50.86,50.97,38000.0,27.4093,27.4201,27.3501,27.4093,38000.0
2006-11-16 14:10:00,50.98,51.03,50.91,51.03,34200.0,27.4147,27.4416,27.377,27.4416,34200.0
2006-11-16 14:15:00,51.01,51.03,50.92,50.98,29600.0,27.4308,27.4416,27.3824,27.4147,29600.0
2006-11-16 14:20:00,50.99,51.03,50.91,51.03,34200.0,27.4201,27.4416,27.377,27.4416,34200.0
2006-11-16 14:25:00,51.02,51.08,51.01,51.02,21000.0,27.4362,27.4684,27.4308,27.4362,21000.0
2006-11-16 14:30:00,51.02,51.12,50.99,51.04,45400.0,27.4362,27.49,27.4201,27.4469,45400.0
2006-11-16 14:35:00,51.04,51.11,51.0,51.09,44000.0,27.4469,27.4846,27.4254,27.4738,44000.0
2006-11-16 14:40:00,51.09,51.1,51.03,51.05,18800.0,27.4738,27.4792,27.4416,27.4523,18800.0
2006-11-16 14:45:00,51.04,51.14,51.03,51.04,34800.0,27.4469,27.5007,27.4416,27.4469,34800.0
2006-11-16 14:50:00,51.05,51.06,50.92,51.02,46000.0,27.4523,27.4577,27.3824,27.4362,46000.0
2006-11-16 14:55:00,51.04,51.1,50.96,50.98,23100.0,27.4469,27.4792,27.4039,27.4147,23100.0
2006-11-16 15:00:00,50.99,51.1,50.99,51.04,34700.0,27.4201,27.4792,27.4201,27.4469,34700.0
2006-11-16 15:05:00,51.03,51.05,51.02,51.04,36700.0,27.4416,27.4523,27.4362,27.4469,36700.0
2006-11-16 15:10:00,51.05,51.3,51.05,51.29,68300.0,27.4523,27.5868,27.4523,27.5814,68300.0
2006-11-16 15:15:00,51.3,51.34,51.23,51.3,49300.0,27.5868,27.6083,27.5491,27.5868,49300.0
2006-11-16 15:20:00,51.29,51.31,51.22,51.31,35600.0,27.5814,27.5921,27.5437,27.5921,35600.0
2006-11-16 15:25:00,51.3,51.35,51.24,51.33,322900.0,27.5868,27.6136,27.5545,27.6029,322900.0
2006-11-16 15:30:00,51.32,51.4,51.27,51.3,51100.0,27.5975,27.6405,27.5706,27.5868,51100.0
2006-11-16 15:35:00,51.3,51.31,51.23,51.24,59100.0,27.5868,27.5921,27.5491,27.5545,59100.0
2006-11-16 15:40:00,51.24,51.27,51.14,51.15,63200.0,27.5545,27.5706,27.5007,27.5061,63200.0
2006-11-16 15:45:00,51.14,51.21,51.07,51.08,106400.0,27.5007,27.5384,27.4631,27.4684,106400.0
2006-11-16 15:50:00,51.07,51.1,51.02,51.08,113300.0,27.4631,27.4792,27.4362,27.4684,113300.0
2006-11-16 15:55:00,51.08,51.09,51.0,51.04,153500.0,27.4684,27.4738,27.4254,27.4469,153500.0
2006-11-17 09:30:00,51.02,51.14,50.73,50.92,1208800.0,27.4362,27.5007,27.2802,27.3824,1208800.0
2006-11-17 09:35:00,50.95,51.57,50.95,51.57,160600.0,27.3985,27.7319,27.3985,27.7319,160600.0
2006-11-17 09:40:00,51.58,51.99,51.33,51.96,240900.0,27.7373,27.9578,27.6029,27.9417,240900.0
2006-11-17 09:45:00,51.78,52.0,51.69,51.81,225300.0,27.8449,27.9632,27.7965,27.861,225300.0
2006-11-17 09:50:00,51.86,52.09,51.86,52.0,115300.0,27.8879,28.0116,27.8879,27.9632,115300.0
2006-11-17 09:55:00,52.0,52.08,51.97,52.0,85700.0,27.9632,28.0062,27.947,27.9632,85700.0
2006-11-17 10:00:00,52.01,52.01,51.87,51.94,103400.0,27.9686,27.9686,27.8933,27.9309,103400.0
2006-11-17 10:05:00,51.93,51.93,51.84,51.87,64200.0,27.9255,27.9255,27.8771,27.8933,64200.0
2006-11-17 10:10:00,51.86,51.91,51.78,51.86,97500.0,27.8879,27.9148,27.8449,27.8879,97500.0
2006-11-17 10:15:00,51.86,51.9,51.83,51.9,59600.0,27.8879,27.9094,27.8718,27.9094,59600.0
2006-11-17 10:20:00,51.9,52.04,51.89,51.96,125800.0,27.9094,27.9847,27.904,27.9417,125800.0
2006-11-17 10:25:00,51.96,51.96,51.89,51.91,63500.0,27.9417,27.9417,27.904,27.9148,63500.0
2006-11-17 10:30:00,51.91,51.93,51.82,51.83,73700.0,27.9148,27.9255,27.8664,27.8718,73700.0
2006-11-17 10:35:00,51.83,51.87,51.82,51.82,33400.0,27.8718,27.8933,27.8664,27.8664,33400.0
2006-11-17 10:40:00,51.82,51.85,51.8,51.82,39900.0,27.8664,27.8825,27.8556,27.8664,39900.0
2006-11-17 10:45:00,51.82,51.87,51.81,51.82,43800.0,27.8664,27.8933,27.861,27.8664,43800.0
2006-11-17 10:50:00,51.81,51.83,51.24,51.26,403700.0,27.861,27.8718,27.5545,27.5652,403700.0
2006-11-17 10:55:00,51.25,51.28,51.11,51.14,119500.0,27.5599,27.576,27.4846,27.5007,119500.0
2006-11-17 11:00:00,51.15,51.26,51.15,51.16,75200.0,27.5061,27.5652,27.5061,27.5115,75200.0
2006-11-17 11:05:00,51.16,51.23,51.03,51.03,114300.0,27.5115,27.5491,27.4416,27.4416,114300.0
2006-11-17 11:10:00,51.05,51.27,51.01,51.25,109600.0,27.4523,27.5706,27.4308,27.5599,109600.0
2006-11-17 11:15:00,51.26,51.35,51.25,51.32,53000.0,27.5652,27.6136,27.5599,27.5975,53000.0
2006-11-17 11:20:00,51.32,51.34,51.24,51.28,32400.0,27.5975,27.6083,27.5545,27.576,32400.0
2006-11-17 11:25:00,51.28,51.35,51.24,51.29,43700.0,27.576,27.6136,27.5545,27.5814,43700.0
2006-11-17 11:30:00,51.3,51.31,51.12,51.19,43900.0,27.5868,27.5921,27.49,27.5276,43900.0
2006-11-17 11:35:00,51.19,51.22,51.11,51.2,27700.0,27.5276,27.5437,27.4846,27.533,27700.0
2006-11-17 11:40:00,51.2,51.23,51.12,51.13,24600.0,27.533,27.5491,27.49,27.4953,24600.0
2006-11-17 11:45:00,51.12,51.18,51.08,51.08,12600.0,27.49,27.5222,27.4684,27.4684,12600.0
2006-11-17 11:50:00,51.09,51.18,51.04,51.06,25900.0,27.4738,27.5222,27.4469,27.4577,25900.0
2006-11-17 11:55:00,51.04,51.29,51.03,51.26,49200.0,27.4469,27.5814,27.4416,27.5652,49200.0
2006-11-17 12:00:00,51.27,51.35,51.24,51.35,42200.0,27.5706,27.6136,27.5545,27.6136,42200.0
2006-11-17 12:05:00,51.35,51.47,51.28,51.47,45500.0,27.6136,27.6782,27.576,27.6782,45500.0
2006-11-17 12:10:00,51.45,51.5,51.34,51.35,37500.0,27.6674,27.6943,27.6083,27.6136,37500.0
2006-11-17 12:15:00,51.35,51.42,51.34,51.4,27000.0,27.6136,27.6513,27.6083,27.6405,27000.0
2006-11-17 12:20:00,51.4,51.4,51.35,51.36,7200.0,27.6405,27.6405,27.6136,27.619,7200.0
2006-11-17 12:25:00,51.37,51.47,51.37,51.38,10800.0,27.6244,27.6782,27.6244,27.6298,10800.0
2006-11-17 12:30:00,51.38,51.64,51.38,51.62,35500.0,27.6298,27.7696,27.6298,27.7588,35500.0
2006-11-17 12:35:00,51.63,51.66,51.52,51.53,41600.0,27.7642,27.7803,27.7051,27.7104,41600.0
2006-11-17 12:40:00,51.53,51.61,51.5,51.58,21300.0,27.7104,27.7535,27.6943,27.7373,21300.0
2006-11-17 12:45:00,51.57,51.63,51.46,51.61,26700.0,27.7319,27.7642,27.6728,27.7535,26700.0
2006-11-17 12:50:00,51.61,51.62,51.55,51.61,25400.0,27.7535,27.7588,27.7212,27.7535,25400.0
2006-11-17 12:55:00,51.6,51.73,51.6,51.61,30100.0,27.7481,27.818,27.7481,27.7535,30100.0
2006-11-17 13:00:00,51.61,51.61,51.58,51.59,9200.0,27.7535,27.7535,27.7373,27.7427,9200.0
2006-11-17 13:05:00,51.59,51.6,51.52,51.58,26700.0,27.7427,27.7481,27.7051,27.7373,26700.0
2006-11-17 13:10:00,51.59,51.62,51.56,51.59,12400.0,27.7427,27.7588,27.7266,27.7427,12400.0
2006-11-17 13:15:00,51.59,51.62,51.55,51.58,21200.0,27.7427,27.7588,27.7212,27.7373,21200.0
2006-11-17 13:20:00,51.57,51.74,51.56,51.66,48000.0,27.7319,27.8234,27.7266,27.7803,48000.0
2006-11-17 13:25:00,51.66,51.75,51.65,51.69,24700.0,27.7803,27.8287,27.775,27.7965,24700.0
2006-11-17 13:30:00,51.68,51.75,51.64,51.75,18000.0,27.7911,27.8287,27.7696,27.8287,18000.0
2006-11-17 13:35:00,51.73,51.74,51.58,51.63,30400.0,27.818,27.8234,27.7373,27.7642,30400.0
2006-11-17 13:40:00,51.63,51.74,51.6,51.72,27300.0,27.7642,27.8234,27.7481,27.8126,27300.0
2006-11-17 13:45:00,51.72,51.74,51.7,51.71,33100.0,27.8126,27.8234,27.8019,27.8072,33100.0
2006-11-17 13:50:00,51.7,51.74,51.67,51.69,21400.0,27.8019,27.8234,27.7857,27.7965,21400.0
2006-11-17 13:55:00,51.67,51.69,51.66,51.68,13100.0,27.7857,27.7965,27.7803,27.7911,13100.0
2006-11-17 14:00:00,51.69,51.69,51.57,51.6,23500.0,27.7965,27.7965,27.7319,27.7481,23500.0
2006-11-17 14:05:00,51.6,51.62,51.49,51.49,33200.0,27.7481,27.7588,27.6889,27.6889,33200.0
2006-11-17 14:10:00,51.49,51.59,51.49,51.59,21400.0,27.6889,27.7427,27.6889,27.7427,21400.0
2006-11-17 14:15:00,51.57,51.67,51.57,51.65,28500.0,27.7319,27.7857,27.7319,27.775,28500.0
2006-11-17 14:20:00,51.63,51.69,51.63,51.65,18000.0,27.7642,27.7965,27.7642,27.775,18000.0
2006-11-17 14:25:00,51.65,51.81,51.63,51.8,61000.0,27.775,27.861,27.7642,27.8556,61000.0
2006-11-17 14:30:00,51.8,51.93,51.78,51.93,67200.0,27.8556,27.9255,27.8449,27.9255,67200.0
2006-11-17 14:35:00,51.93,51.94,51.81,51.82,43000.0,27.9255,27.9309,27.861,27.8664,43000.0
2006-11-17 14:40:00,51.81,51.9,51.81,51.85,40400.0,27.861,27.9094,27.861,27.8825,40400.0
2006-11-17 14:45:00,51.86,51.95,51.85,51.87,45100.0,27.8879,27.9363,27.8825,27.8933,45100.0
2006-11-17 14:50:00,51.87,51.89,51.79,51.82,56400.0,27.8933,27.904,27.8503,27.8664,56400.0
2006-11-17 14:55:00,51.82,51.82,51.75,51.78,40700.0,27.8664,27.8664,27.8287,27.8449,40700.0
2006-11-17 15:00:00,51.77,51.81,51.73,51.73,43900.0,27.8395,27.861,27.818,27.818,43900.0
2006-11-17 15:05:00,51.74,51.75,51.69,51.73,34000.0,27.8234,27.8287,27.7965,27.818,34000.0
2006-11-17 15:10:00,51.72,51.73,51.58,51.61,40000.0,27.8126,27.818,27.7373,27.7535,40000.0
2006-11-17 15:15:00,51.61,51.65,51.56,51.6,23500.0,27.7535,27.775,27.7266,27.7481,23500.0
2006-11-17 15:20:00,51.6,51.63,51.53,51.56,26500.0,27.7481,27.7642,27.7104,27.7266,26500.0
2006-11-17 15:25:00,51.56,51.61,51.52,51.61,32200.0,27.7266,27.7535,27.7051,27.7535,32200.0
2006-11-17 15:30:00,51.61,51.69,51.57,51.59,37800.0,27.7535,27.7965,27.7319,27.7427,37800.0
2006-11-17 15:35:00,51.59,51.67,51.55,51.65,39700.0,27.7427,27.7857,27.7212,27.775,39700.0
2006-11-17 15:40:00,51.65,51.7,51.63,51.66,56200.0,27.775,27.8019,27.7642,27.7803,56200.0
2006-11-17 15:45:00,51.66,51.73,51.57,51.58,76800.0,27.7803,27.818,27.7319,27.7373,76800.0
2006-11-17 15:50:00,51.59,51.68,51.53,51.65,128000.0,27.7427,27.7911,27.7104,27.775,128000.0
2006-11-17 15:55:00,51.66,51.76,51.59,51.71,137400.0,27.7803,27.8341,27.7427,27.8072,137400.0
2006-11-20 09:30:00,51.8,51.94,51.44,51.61,164900.0,27.8556,27.9309,27.662,27.7535,164900.0
2006-11-20 09:35:00,51.58,51.69,51.23,51.33,99400.0,27.7373,27.7965,27.5491,27.6029,99400.0
2006-11-20 09:40:00,51.33,51.45,50.98,51.0,108200.0,27.6029,27.6674,27.4147,27.4254,108200.0
2006-11-20 09:45:00,51.0,51.14,50.81,51.14,110200.0,27.4254,27.5007,27.3233,27.5007,110200.0
2006-11-20 09:50:00,51.15,51.22,51.03,51.14,87400.0,27.5061,27.5437,27.4416,27.5007,87400.0
2006-11-20 09:55:00,51.14,51.28,50.95,51.21,80300.0,27.5007,27.576,27.3985,27.5384,80300.0
2006-11-20 10:00:00,51.21,51.56,51.16,51.25,64400.0,27.5384,27.7266,27.5115,27.5599,64400.0
2006-11-20 10:05:00,51.24,51.29,51.13,51.17,26800.0,27.5545,27.5814,27.4953,27.5168,26800.0
2006-11-20 10:10:00,51.17,51.3,51.13,51.3,27100.0,27.5168,27.5868,27.4953,27.5868,27100.0
2006-11-20 10:15:00,51.26,51.75,51.18,51.75,55900.0,27.5652,27.8287,27.5222,27.8287,55900.0
2006-11-20 10:20:00,51.74,51.77,51.63,51.74,55700.0,27.8234,27.8395,27.7642,27.8234,55700.0
2006-11-20 10:25:00,51.75,51.8,51.51,51.59,32700.0,27.8287,27.8556,27.6997,27.7427,32700.0
2006-11-20 10:30:00,51.62,51.75,51.53,51.69,39900.0,27.7588,27.8287,27.7104,27.7965,39900.0
2006-11-20 10:35:00,51.71,52.13,51.68,52.09,75600.0,27.8072,28.0331,27.7911,28.0116,75600.0
2006-11-20 10:40:00,52.12,52.12,51.9,51.92,48500.0,28.0277,28.0277,27.9094,27.9202,48500.0
2006-11-20 10:45:00,51.91,52.07,51.87,52.07,47100.0,27.9148,28.0008,27.8933,28.0008,47100.0
2006-11-20 10:50:00,52.07,52.17,52.03,52.06,35400.0,28.0008,28.0546,27.9793,27.9954,35400.0
2006-11-20 10:55:00,52.04,52.12,51.95,51.97,46000.0,27.9847,28.0277,27.9363,27.947,46000.0
2006-11-20 11:00:00,51.98,52.03,51.78,51.84,28600.0,27.9524,27.9793,27.8449,27.8771,28600.0
2006-11-20 11:05:00,51.81,51.92,51.78,51.91,23900.0,27.861,27.9202,27.8449,27.9148,23900.0
2006-11-20 11:10:00,51.91,51.98,51.78,51.98,25100.0,27.9148,27.9524,27.8449,27.9524,25100.0
2006-11-20 11:15:00,51.98,52.22,51.94,52.21,61100.0,27.9524,28.0815,27.9309,28.0761,61100.0
2006-11-20 11:20:00,52.21,52.21,52.1,52.2,49100.0,28.0761,28.0761,28.017,28.0707,49100.0
2006-11-20 11:25:00,52.19,52.21,52.14,52.14,29200.0,28.0654,28.0761,28.0385,28.0385,29200.0
2006-11-20 11:30:00,52.13,52.13,52.02,52.02,29000.0,28.0331,28.0331,27.9739,27.9739,29000.0
2006-11-20 11:35:00,52.03,52.13,51.97,51.98,21800.0,27.9793,28.0331,27.947,27.9524,21800.0
2006-11-20 11:40:00,51.98,52.11,51.96,52.03,64400.0,27.9524,28.0223,27.9417,27.9793,64400.0
2006-11-20 11:45:00,52.05,52.08,51.96,52.0,16000.0,27.9901,28.0062,27.9417,27.9632,16000.0
2006-11-20 11:50:00,51.99,52.08,51.98,52.0,14500.0,27.9578,28.0062,27.9524,27.9632,14500.0
2006-11-20 11:55:00,52.01,52.11,52.01,52.04,16300.0,27.9686,28.0223,27.9686,27.9847,16300.0
2006-11-20 12:00:00,52.05,52.09,52.03,52.06,12200.0,27.9901,28.0116,27.9793,27.9954,12200.0
2006-11-20 12:05:00,52.08,52.21,51.1,52.19,83600.0,28.0062,28.0761,27.4792,28.0654,83600.0
2006-11-20 12:10:00,52.19,52.19,52.11,52.15,28800.0,28.0654,28.0654,28.0223,28.0438,28800.0
2006-11-20 12:15:00,52.14,52.17,52.1,52.14,17200.0,28.0385,28.0546,28.017,28.0385,17200.0
2006-11-20 12:20:00,52.14,52.19,52.1,52.12,23400.0,28.0385,28.0654,28.017,28.0277,23400.0
2006-11-20 12:25:00,52.13,52.25,52.13,52.22,34500.0,28.0331,28.0976,28.0331,28.0815,34500.0
2006-11-20 12:30:00,52.21,52.21,52.1,52.13,32600.0,28.0761,28.0761,28.017,28.0331,32600.0
2006-11-20 12:35:00,52.13,52.16,52.13,52.14,22100.0,28.0331,28.0492,28.0331,28.0385,22100.0
2006-11-20 12:40:00,52.14,52.15,52.09,52.12,19500.0,28.0385,28.0438,28.0116,28.0277,19500.0
2006-11-20 12:45:00,52.12,52.16,52.1,52.15,22400.0,28.0277,28.0492,28.017,28.0438,22400.0
2006-11-20 12:50:00,52.15,52.15,52.12,52.15,13900.0,28.0438,28.0438,28.0277,28.0438,13900.0
2006-11-20 12:55:00,52.14,52.25,52.14,52.21,39000.0,28.0385,28.0976,28.0385,28.0761,39000.0
2006-11-20 13:00:00,52.21,52.22,52.03,52.18,24500.0,28.0761,28.0815,27.9793,28.06,24500.0
2006-11-20 13:05:00,52.19,52.2,52.14,52.18,12700.0,28.0654,28.0707,28.0385,28.06,12700.0
2006-11-20 13:10:00,52.18,52.2,52.12,52.14,14500.0,28.06,28.0707,28.0277,28.0385,14500.0
2006-11-20 13:15:00,52.14,52.17,52.07,52.16,19000.0,28.0385,28.0546,28.0008,28.0492,19000.0
2006-11-20 13:20:00,52.14,52.17,52.12,52.14,4600.0,28.0385,28.0546,28.0277,28.0385,4600.0
2006-11-20 13:25:00,52.14,52.23,52.11,52.11,19900.0,28.0385,28.0869,28.0223,28.0223,19900.0
2006-11-20 13:30:00,52.11,52.16,52.03,52.06,23200.0,28.0223,28.0492,27.9793,27.9954,23200.0
2006-11-20 13:35:00,52.04,52.09,52.0,52.01,19800.0,27.9847,28.0116,27.9632,27.9686,19800.0
2006-11-20 13:40:00,52.0,52.0,51.92,51.99,22000.0,27.9632,27.9632,27.9202,27.9578,22000.0
2006-11-20 13:45:00,51.99,52.02,51.95,52.0,13200.0,27.9578,27.9739,27.9363,27.9632,13200.0
2006-11-20 13:50:00,52.0,52.01,51.95,51.98,59700.0,27.9632,27.9686,27.9363,27.9524,59700.0
2006-11-20 13:55:00,51.98,52.03,51.92,51.98,19700.0,27.9524,27.9793,27.9202,27.9524,19700.0
2006-11-20 14:00:00,52.0,52.2,52.0,52.14,34100.0,27.9632,28.0707,27.9632,28.0385,34100.0
2006-11-20 14:05:00,52.15,52.16,52.07,52.1,22200.0,28.0438,28.0492,28.0008,28.017,22200.0
2006-11-20 14:10:00,52.09,52.09,51.98,51.98,15200.0,28.0116,28.0116,27.9524,27.9524,15200.0
2006-11-20 14:15:00,51.96,51.96,51.68,51.68,63000.0,27.9417,27.9417,27.7911,27.7911,63000.0
2006-11-20 14:20:00,51.68,51.8,51.65,51.8,74400.0,27.7911,27.8556,27.775,27.8556,74400.0
2006-11-20 14:25:00,51.8,51.8,51.54,51.61,54900.0,27.8556,27.8556,27.7158,27.7535,54900.0
2006-11-20 14:30:00,51.6,51.72,51.54,51.71,35700.0,27.7481,27.8126,27.7158,27.8072,35700.0
2006-11-20 14:35:00,51.7,51.82,51.54,51.82,33000.0,27.8019,27.8664,27.7158,27.8664,33000.0
2006-11-20 14:40:00,51.81,51.81,51.58,51.66,27800.0,27.861,27.861,27.7373,27.7803,27800.0
2006-11-20 14:45:00,51.65,51.79,51.63,51.78,27900.0,27.775,27.8503,27.7642,27.8449,27900.0
2006-11-20 14:50:00,51.76,51.86,51.76,51.83,18100.0,27.8341,27.8879,27.8341,27.8718,18100.0
2006-11-20 14:55:00,51.83,51.83,51.66,51.78,37200.0,27.8718,27.8718,27.7803,27.8449,37200.0
2006-11-20 15:00:00,51.78,51.81,51.69,51.77,23000.0,27.8449,27.861,27.7965,27.8395,23000.0
2006-11-20 15:05:00,51.8,51.88,51.7,51.87,22000.0,27.8556,27.8987,27.8019,27.8933,22000.0
2006-11-20 15:10:00,51.86,51.93,51.79,51.82,26200.0,27.8879,27.9255,27.8503,27.8664,26200.0
2006-11-20 15:15:00,51.83,51.97,51.83,51.93,34400.0,27.8718,27.947,27.8718,27.9255,34400.0
2006-11-20 15:20:00,51.94,51.96,51.83,51.86,37300.0,27.9309,27.9417,27.8718,27.8879,37300.0
2006-11-20 15:25:00,51.85,51.93,51.85,51.93,24700.0,27.8825,27.9255,27.8825,27.9255,24700.0
2006-11-20 15:30:00,51.92,52.08,51.92,52.07,58800.0,27.9202,28.0062,27.9202,28.0008,58800.0
2006-11-20 15:35:00,52.07,52.19,52.05,52.17,40500.0,28.0008,28.0654,27.9901,28.0546,40500.0
2006-11-20 15:40:00,52.19,52.2,52.11,52.13,54300.0,28.0654,28.0707,28.0223,28.0331,54300.0
2006-11-20 15:45:00,52.14,52.18,52.1,52.12,35800.0,28.0385,28.06,28.017,28.0277,35800.0
2006-11-20 15:50:00,52.14,52.25,52.11,52.23,93100.0,28.0385,28.0976,28.0223,28.0869,93100.0
2006-11-20 15:55:00,52.23,52.23,52.15,52.23,74200.0,28.0869,28.0869,28.0438,28.0869,74200.0
2006-11-21 09:30:00,52.09,52.22,52.01,52.18,83500.0,28.0116,28.0815,27.9686,28.06,83500.0
2006-11-21 09:35:00,52.16,52.3,52.12,52.21,80400.0,28.0492,28.1245,28.0277,28.0761,80400.0
2006-11-21 09:40:00,52.22,52.4,52.09,52.4,131100.0,28.0815,28.1783,28.0116,28.1783,131100.0
2006-11-21 09:45:00,52.39,52.59,52.25,52.28,122800.0,28.1729,28.2805,28.0976,28.1138,122800.0
2006-11-21 09:50:00,52.26,52.4,52.21,52.22,121900.0,28.103,28.1783,28.0761,28.0815,121900.0
2006-11-21 09:55:00,52.22,52.34,52.2,52.28,129300.0,28.0815,28.146,28.0707,28.1138,129300.0
2006-11-21 10:00:00,52.26,52.37,52.23,52.34,78700.0,28.103,28.1622,28.0869,28.146,78700.0
2006-11-21 10:05:00,52.32,52.4,52.28,52.3,51000.0,28.1353,28.1783,28.1138,28.1245,51000.0
2006-11-21 10:10:00,52.3,52.31,52.2,52.21,54600.0,28.1245,28.1299,28.0707,28.0761,54600.0
2006-11-21 10:15:00,52.21,52.28,52.2,52.25,47900.0,28.0761,28.1138,28.0707,28.0976,47900.0
2006-11-21 10:20:00,52.24,52.25,52.2,52.2,50900.0,28.0922,28.0976,28.0707,28.0707,50900.0
2006-11-21 10:25:00,52.2,52.22,51.97,52.08,75400.0,28.0707,28.0815,27.947,28.0062,75400.0
2006-11-21 10:30:00,52.08,52.24,52.07,52.16,37500.0,28.0062,28.0922,28.0008,28.0492,37500.0
2006-11-21 10:35:00,52.16,52.17,51.89,51.9,54000.0,28.0492,28.0546,27.904,27.9094,54000.0
2006-11-21 10:40:00,51.93,51.96,51.82,51.85,54000.0,27.9255,27.9417,27.8664,27.8825,54000.0
2006-11-21 10:45:00,51.85,52.0,51.83,51.97,53400.0,27.8825,27.9632,27.8718,27.947,53400.0
2006-11-21 10:50:00,51.97,51.99,51.85,51.85,18500.0,27.947,27.9578,27.8825,27.8825,18500.0
2006-11-21 10:55:00,51.86,51.96,51.82,51.93,23400.0,27.8879,27.9417,27.8664,27.9255,23400.0
2006-11-21 11:00:00,51.93,51.98,51.89,51.93,15900.0,27.9255,27.9524,27.904,27.9255,15900.0
2006-11-21 11:05:00,51.93,52.0,51.87,51.92,24100.0,27.9255,27.9632,27.8933,27.9202,24100.0
2006-11-21 11:10:00,51.91,51.91,51.78,51.8,40500.0,27.9148,27.9148,27.8449,27.8556,40500.0
2006-11-21 11:15:00,51.8,51.8,51.48,51.5,105300.0,27.8556,27.8556,27.6835,27.6943,105300.0
2006-11-21 11:20:00,51.5,51.55,51.4,51.51,76300.0,27.6943,27.7212,27.6405,27.6997,76300.0
2006-11-21 11:25:00,51.49,51.63,51.46,51.62,48400.0,27.6889,27.7642,27.6728,27.7588,48400.0
2006-11-21 11:30:00,51.64,51.64,51.44,51.47,70500.0,27.7696,27.7696,27.662,27.6782,70500.0
2006-11-21 11:35:00,51.47,51.55,51.46,51.55,27400.0,27.6782,27.7212,27.6728,27.7212,27400.0
2006-11-21 11:40:00,51.54,51.59,51.52,51.58,15700.0,27.7158,27.7427,27.7051,27.7373,15700.0
2006-11-21 11:45:00,51.59,51.75,51.59,51.74,44400.0,27.7427,27.8287,27.7427,27.8234,44400.0
2006-11-21 11:50:00,51.75,51.76,51.68,51.71,23500.0,27.8287,27.8341,27.7911,27.8072,23500.0
2006-11-21 11:55:00,51.71,51.76,51.71,51.74,9100.0,27.8072,27.8341,27.8072,27.8234,9100.0
2006-11-21 12:00:00,51.73,51.94,51.71,51.9,42800.0,27.818,27.9309,27.8072,27.9094,42800.0
2006-11-21 12:05:00,51.9,52.02,51.89,52.01,64700.0,27.9094,27.9739,27.904,27.9686,64700.0
2006-11-21 12:10:00,52.01,52.01,51.87,51.9,25900.0,27.9686,27.9686,27.8933,27.9094,25900.0
2006-11-21 12:15:00,51.89,51.93,51.8,51.91,19000.0,27.904,27.9255,27.8556,27.9148,19000.0
2006-11-21 12:20:00,51.9,51.97,51.85,51.87,36900.0,27.9094,27.947,27.8825,27.8933,36900.0
2006-11-21 12:25:00,51.86,51.92,51.86,51.91,10600.0,27.8879,27.9202,27.8879,27.9148,10600.0
2006-11-21 12:30:00,51.92,51.94,51.87,51.92,11800.0,27.9202,27.9309,27.8933,27.9202,11800.0
2006-11-21 12:35:00,51.91,51.98,51.89,51.94,10600.0,27.9148,27.9524,27.904,27.9309,10600.0
2006-11-21 12:40:00,51.95,51.95,51.89,51.9,10500.0,27.9363,27.9363,27.904,27.9094,10500.0
2006-11-21 12:45:00,51.9,51.97,51.88,51.89,37700.0,27.9094,27.947,27.8987,27.904,37700.0
2006-11-21 12:50:00,51.89,51.95,51.88,51.91,12400.0,27.904,27.9363,27.8987,27.9148,12400.0
2006-11-21 12:55:00,51.92,51.92,51.87,51.89,7300.0,27.9202,27.9202,27.8933,27.904,7300.0
2006-11-21 13:00:00,51.88,51.95,51.86,51.88,14400.0,27.8987,27.9363,27.8879,27.8987,14400.0
2006-11-21 13:05:00,51.87,51.96,51.87,51.92,16300.0,27.8933,27.9417,27.8933,27.9202,16300.0
2006-11-21 13:10:00,51.91,51.94,51.86,51.91,9900.0,27.9148,27.9309,27.8879,27.9148,9900.0
2006-11-21 13:15:00,51.91,51.95,51.87,51.88,13900.0,27.9148,27.9363,27.8933,27.8987,13900.0
2006-11-21 13:20:00,51.89,51.9,51.79,51.79,18900.0,27.904,27.9094,27.8503,27.8503,18900.0
2006-11-21 13:25:00,51.81,51.82,51.72,51.8,28900.0,27.861,27.8664,27.8126,27.8556,28900.0
2006-11-21 13:30:00,51.79,51.85,51.77,51.78,23600.0,27.8503,27.8825,27.8395,27.8449,23600.0
2006-11-21 13:35:00,51.79,51.9,51.77,51.86,21000.0,27.8503,27.9094,27.8395,27.8879,21000.0
2006-11-21 13:40:00,51.88,51.95,51.88,51.91,23300.0,27.8987,27.9363,27.8987,27.9148,23300.0
2006-11-21 13:45:00,51.94,52.09,51.93,52.05,33600.0,27.9309,28.0116,27.9255,27.9901,33600.0
2006-11-21 13:50:00,52.04,52.11,51.99,52.05,31900.0,27.9847,28.0223,27.9578,27.9901,31900.0
2006-11-21 13:55:00,52.04,52.06,51.98,52.04,22500.0,27.9847,27.9954,27.9524,27.9847,22500.0
2006-11-21 14:00:00,52.03,52.06,51.96,52.02,17700.0,27.9793,27.9954,27.9417,27.9739,17700.0
2006-11-21 14:05:00,52.01,52.05,51.96,52.03,18800.0,27.9686,27.9901,27.9417,27.9793,18800.0
2006-11-21 14:10:00,52.03,52.03,51.93,51.96,18800.0,27.9793,27.9793,27.9255,27.9417,18800.0
2006-11-21 14:15:00,51.96,51.96,51.81,51.84,23200.0,27.9417,27.9417,27.861,27.8771,23200.0
2006-11-21 14:20:00,51.84,51.89,51.81,51.87,20200.0,27.8771,27.904,27.861,27.8933,20200.0
2006-11-21 14:25:00,51.87,51.91,51.81,51.84,21700.0,27.8933,27.9148,27.861,27.8771,21700.0
2006-11-21 14:30:00,51.85,51.9,51.8,51.82,27600.0,27.8825,27.9094,27.8556,27.8664,27600.0
2006-11-21 14:35:00,51.83,51.88,51.79,51.84,15000.0,27.8718,27.8987,27.8503,27.8771,15000.0
2006-11-21 14:40:00,51.84,51.87,51.83,51.86,16000.0,27.8771,27.8933,27.8718,27.8879,16000.0
2006-11-21 14:45:00,51.86,51.94,51.81,51.92,16200.0,27.8879,27.9309,27.861,27.9202,16200.0
2006-11-21 14:50:00,51.92,51.92,51.84,51.92,15600.0,27.9202,27.9202,27.8771,27.9202,15600.0
2006-11-21 14:55:00,51.92,51.96,51.88,51.96,10600.0,27.9202,27.9417,27.8987,27.9417,10600.0
2006-11-21 15:00:00,51.96,51.97,51.9,51.94,18800.0,27.9417,27.947,27.9094,27.9309,18800.0
2006-11-21 15:05:00,51.93,51.99,51.89,51.99,12100.0,27.9255,27.9578,27.904,27.9578,12100.0
2006-11-21 15:10:00,51.97,51.98,51.88,51.95,13600.0,27.947,27.9524,27.8987,27.9363,13600.0
2006-11-21 15:15:00,51.94,51.94,51.82,51.84,29100.0,27.9309,27.9309,27.8664,27.8771,29100.0
2006-11-21 15:20:00,51.84,51.93,51.8,51.91,27900.0,27.8771,27.9255,27.8556,27.9148,27900.0
2006-11-21 15:25:00,51.91,51.93,51.87,51.91,25900.0,27.9148,27.9255,27.8933,27.9148,25900.0
2006-11-21 15:30:00,51.9,52.0,51.9,51.99,21800.0,27.9094,27.9632,27.9094,27.9578,21800.0
2006-11-21 15:35:00,51.98,51.99,51.89,51.9,30500.0,27.9524,27.9578,27.904,27.9094,30500.0
2006-11-21 15:40:00,51.89,51.91,51.86,51.88,16200.0,27.904,27.9148,27.8879,27.8987,16200.0
2006-11-21 15:45:00,51.87,51.87,51.77,51.77,40200.0,27.8933,27.8933,27.8395,27.8395,40200.0
2006-11-21 15:50:00,51.77,51.83,51.76,51.81,51800.0,27.8395,27.8718,27.8341,27.861,51800.0
2006-11-21 15:55:00,51.81,51.9,51.76,51.9,63400.0,27.861,27.9094,27.8341,27.9094,63400.0
2006-11-22 09:30:00,52.04,52.14,51.68,51.85,40400.0,27.9847,28.0385,27.7911,27.8825,40400.0
2006-11-22 09:35:00,51.87,52.21,51.82,52.19,69800.0,27.8933,28.0761,27.8664,28.0654,69800.0
2006-11-22 09:40:00,52.22,52.33,52.13,52.24,77200.0,28.0815,28.1406,28.0331,28.0922,77200.0
2006-11-22 09:45:00,52.27,52.3,52.2,52.3,78500.0,28.1084,28.1245,28.0707,28.1245,78500.0
2006-11-22 09:50:00,52.27,52.28,52.01,52.12,58100.0,28.1084,28.1138,27.9686,28.0277,58100.0
2006-11-22 09:55:00,52.12,52.2,51.98,52.15,45500.0,28.0277,28.0707,27.9524,28.0438,45500.0
2006-11-22 10:00:00,52.12,52.29,52.05,52.21,62700.0,28.0277,28.1191,27.9901,28.0761,62700.0
2006-11-22 10:05:00,52.23,52.25,52.02,52.23,70600.0,28.0869,28.0976,27.9739,28.0869,70600.0
2006-11-22 10:10:00,52.23,52.23,52.05,52.06,45600.0,28.0869,28.0869,27.9901,27.9954,45600.0
2006-11-22 10:15:00,52.07,52.23,51.97,52.04,61800.0,28.0008,28.0869,27.947,27.9847,61800.0
2006-11-22 10:20:00,52.04,52.05,51.93,51.95,48500.0,27.9847,27.9901,27.9255,27.9363,48500.0
2006-11-22 10:25:00,51.95,52.17,51.9,52.12,46000.0,27.9363,28.0546,27.9094,28.0277,46000.0
2006-11-22 10:30:00,52.12,52.23,52.05,52.21,60800.0,28.0277,28.0869,27.9901,28.0761,60800.0
2006-11-22 10:35:00,52.22,52.23,52.09,52.15,30400.0,28.0815,28.0869,28.0116,28.0438,30400.0
2006-11-22 10:40:00,52.14,52.17,52.05,52.07,25500.0,28.0385,28.0546,27.9901,28.0008,25500.0
2006-11-22 10:45:00,52.08,52.13,52.06,52.09,27400.0,28.0062,28.0331,27.9954,28.0116,27400.0
2006-11-22 10:50:00,52.09,52.13,52.04,52.13,35700.0,28.0116,28.0331,27.9847,28.0331,35700.0
2006-11-22 10:55:00,52.13,52.14,52.1,52.11,22700.0,28.0331,28.0385,28.017,28.0223,22700.0
2006-11-22 11:00:00,52.13,52.39,52.12,52.39,57400.0,28.0331,28.1729,28.0277,28.1729,57400.0
2006-11-22 11:05:00,52.4,52.45,52.4,52.43,35400.0,28.1783,28.2052,28.1783,28.1944,35400.0
2006-11-22 11:10:00,52.45,52.63,52.42,52.62,80000.0,28.2052,28.302,28.189,28.2966,80000.0
2006-11-22 11:15:00,52.62,52.67,52.47,52.5,58600.0,28.2966,28.3235,28.2159,28.2321,58600.0
2006-11-22 11:20:00,52.49,52.51,52.4,52.42,19600.0,28.2267,28.2374,28.1783,28.189,19600.0
2006-11-22 11:25:00,52.41,52.47,52.4,52.47,18300.0,28.1837,28.2159,28.1783,28.2159,18300.0
2006-11-22 11:30:00,52.47,52.56,52.45,52.5,28300.0,28.2159,28.2643,28.2052,28.2321,28300.0
2006-11-22 11:35:00,52.49,52.53,52.46,52.49,11600.0,28.2267,28.2482,28.2105,28.2267,11600.0
2006-11-22 11:40:00,52.47,52.6,52.47,52.53,18400.0,28.2159,28.2858,28.2159,28.2482,18400.0
2006-11-22 11:45:00,52.53,52.63,52.51,52.62,19100.0,28.2482,28.302,28.2374,28.2966,19100.0
2006-11-22 11:50:00,52.62,52.64,52.53,52.59,25700.0,28.2966,28.3073,28.2482,28.2805,25700.0
2006-11-22 11:55:00,52.6,52.6,52.47,52.48,19800.0,28.2858,28.2858,28.2159,28.2213,19800.0
2006-11-22 12:00:00,52.48,52.52,52.44,52.48,20300.0,28.2213,28.2428,28.1998,28.2213,20300.0
2006-11-22 12:05:00,52.48,52.58,52.48,52.53,11200.0,28.2213,28.2751,28.2213,28.2482,11200.0
2006-11-22 12:10:00,52.52,52.52,52.44,52.45,6300.0,28.2428,28.2428,28.1998,28.2052,6300.0
2006-11-22 12:15:00,52.45,52.52,52.44,52.51,14600.0,28.2052,28.2428,28.1998,28.2374,14600.0
2006-11-22 12:20:00,52.51,52.52,52.44,52.49,17400.0,28.2374,28.2428,28.1998,28.2267,17400.0
2006-11-22 12:25:00,52.49,52.59,52.48,52.59,17500.0,28.2267,28.2805,28.2213,28.2805,17500.0
2006-11-22 12:30:00,52.58,52.59,52.55,52.57,28700.0,28.2751,28.2805,28.2589,28.2697,28700.0
2006-11-22 12:35:00,52.57,52.63,52.55,52.6,19200.0,28.2697,28.302,28.2589,28.2858,19200.0
2006-11-22 12:40:00,52.59,52.67,52.57,52.67,21000.0,28.2805,28.3235,28.2697,28.3235,21000.0
2006-11-22 12:45:00,52.68,52.77,52.68,52.75,30700.0,28.3289,28.3773,28.3289,28.3665,30700.0
2006-11-22 12:50:00,52.74,52.74,52.68,52.7,29000.0,28.3611,28.3611,28.3289,28.3396,29000.0
2006-11-22 12:55:00,52.69,52.7,52.58,52.59,25200.0,28.3342,28.3396,28.2751,28.2805,25200.0
2006-11-22 13:00:00,52.59,52.63,52.48,52.51,54000.0,28.2805,28.302,28.2213,28.2374,54000.0
2006-11-22 13:05:00,52.51,52.54,52.48,52.53,31700.0,28.2374,28.2536,28.2213,28.2482,31700.0
2006-11-22 13:10:00,52.53,52.6,52.53,52.56,30700.0,28.2482,28.2858,28.2482,28.2643,30700.0
2006-11-22 13:15:00,52.57,52.57,52.49,52.53,25700.0,28.2697,28.2697,28.2267,28.2482,25700.0
2006-11-22 13:20:00,52.54,52.62,52.53,52.61,21100.0,28.2536,28.2966,28.2482,28.2912,21100.0
2006-11-22 13:25:00,52.62,52.62,52.49,52.55,35400.0,28.2966,28.2966,28.2267,28.2589,35400.0
2006-11-22 13:30:00,52.55,52.55,52.49,52.51,7500.0,28.2589,28.2589,28.2267,28.2374,7500.0
2006-11-22 13:35:00,52.5,52.5,52.41,52.42,77300.0,28.2321,28.2321,28.1837,28.189,77300.0
2006-11-22 13:40:00,52.43,52.43,52.29,52.31,61800.0,28.1944,28.1944,28.1191,28.1299,61800.0
2006-11-22 13:45:00,52.32,52.38,52.29,52.31,32100.0,28.1353,28.1675,28.1191,28.1299,32100.0
2006-11-22 13:50:00,52.32,52.32,52.24,52.27,44200.0,28.1353,28.1353,28.0922,28.1084,44200.0
2006-11-22 13:55:00,52.27,52.3,52.25,52.27,17100.0,28.1084,28.1245,28.0976,28.1084,17100.0
2006-11-22 14:00:00,52.26,52.3,52.25,52.29,26800.0,28.103,28.1245,28.0976,28.1191,26800.0
2006-11-22 14:05:00,52.29,52.34,52.29,52.32,23200.0,28.1191,28.146,28.1191,28.1353,23200.0
2006-11-22 14:10:00,52.32,52.36,52.31,52.32,6300.0,28.1353,28.1568,28.1299,28.1353,6300.0
2006-11-22 14:15:00,52.34,52.43,52.32,52.43,30100.0,28.146,28.1944,28.1353,28.1944,30100.0
2006-11-22 14:20:00,52.43,52.46,52.38,52.45,20600.0,28.1944,28.2105,28.1675,28.2052,20600.0
2006-11-22 14:25:00,52.46,52.46,52.41,52.43,21000.0,28.2105,28.2105,28.1837,28.1944,21000.0
2006-11-22 14:30:00,52.42,52.43,52.39,52.4,5000.0,28.189,28.1944,28.1729,28.1783,5000.0
2006-11-22 14:35:00,52.41,52.41,52.39,52.39,7100.0,28.1837,28.1837,28.1729,28.1729,7100.0
2006-11-22 14:40:00,52.4,52.42,52.39,52.41,8500.0,28.1783,28.189,28.1729,28.1837,8500.0
2006-11-22 14:45:00,52.39,52.43,52.38,52.43,33700.0,28.1729,28.1944,28.1675,28.1944,33700.0
2006-11-22 14:50:00,52.43,52.43,52.38,52.41,41000.0,28.1944,28.1944,28.1675,28.1837,41000.0
2006-11-22 14:55:00,52.41,52.41,52.36,52.37,16000.0,28.1837,28.1837,28.1568,28.1622,16000.0
2006-11-22 15:00:00,52.38,52.4,52.37,52.39,15900.0,28.1675,28.1783,28.1622,28.1729,15900.0
2006-11-22 15:05:00,52.4,52.4,52.38,52.4,22700.0,28.1783,28.1783,28.1675,28.1783,22700.0
2006-11-22 15:10:00,52.4,52.43,52.38,52.43,47100.0,28.1783,28.1944,28.1675,28.1944,47100.0
2006-11-22 15:15:00,52.42,52.44,52.39,52.43,12600.0,28.189,28.1998,28.1729,28.1944,12600.0
2006-11-22 15:20:00,52.41,52.41,52.38,52.41,15700.0,28.1837,28.1837,28.1675,28.1837,15700.0
2006-11-22 15:25:00,52.41,52.41,52.36,52.37,28900.0,28.1837,28.1837,28.1568,28.1622,28900.0
2006-11-22 15:30:00,52.36,52.41,52.34,52.41,22500.0,28.1568,28.1837,28.146,28.1837,22500.0
2006-11-22 15:35:00,52.4,52.42,52.38,52.4,25200.0,28.1783,28.189,28.1675,28.1783,25200.0
2006-11-22 15:40:00,52.39,52.44,52.38,52.43,30500.0,28.1729,28.1998,28.1675,28.1944,30500.0
2006-11-22 15:45:00,52.43,52.5,52.41,52.46,34900.0,28.1944,28.2321,28.1837,28.2105,34900.0
2006-11-22 15:50:00,52.47,52.47,52.42,52.43,25700.0,28.2159,28.2159,28.189,28.1944,25700.0
2006-11-22 15:55:00,52.44,52.46,52.39,52.39,48700.0,28.1998,28.2105,28.1729,28.1729,48700.0
2006-11-24 09:30:00,51.93,52.01,51.67,51.72,84000.0,27.9255,27.9686,27.7857,27.8126,84000.0
2006-11-24 09:35:00,51.7,51.91,51.68,51.87,39300.0,27.8019,27.9148,27.7911,27.8933,39300.0
2006-11-24 09:40:00,51.87,51.87,51.75,51.75,16400.0,27.8933,27.8933,27.8287,27.8287,16400.0
2006-11-24 09:45:00,51.75,51.85,51.68,51.68,22100.0,27.8287,27.8825,27.7911,27.7911,22100.0
2006-11-24 09:50:00,51.68,51.83,51.67,51.83,19700.0,27.7911,27.8718,27.7857,27.8718,19700.0
2006-11-24 09:55:00,51.84,51.9,51.79,51.83,15100.0,27.8771,27.9094,27.8503,27.8718,15100.0
2006-11-24 10:00:00,51.83,52.09,51.83,52.06,29300.0,27.8718,28.0116,27.8718,27.9954,29300.0
2006-11-24 10:05:00,52.08,52.11,52.0,52.07,19900.0,28.0062,28.0223,27.9632,28.0008,19900.0
2006-11-24 10:10:00,52.05,52.13,51.98,51.98,15300.0,27.9901,28.0331,27.9524,27.9524,15300.0
2006-11-24 10:15:00,51.98,52.06,51.95,52.0,10200.0,27.9524,27.9954,27.9363,27.9632,10200.0
2006-11-24 10:20:00,52.02,52.14,52.0,52.12,21900.0,27.9739,28.0385,27.9632,28.0277,21900.0
2006-11-24 10:25:00,52.13,52.24,52.13,52.23,41000.0,28.0331,28.0922,28.0331,28.0869,41000.0
2006-11-24 10:30:00,52.23,52.23,52.06,52.06,28300.0,28.0869,28.0869,27.9954,27.9954,28300.0
2006-11-24 10:35:00,52.05,52.07,52.03,52.05,66600.0,27.9901,28.0008,27.9793,27.9901,66600.0
2006-11-24 10:40:00,52.05,52.05,52.0,52.01,9800.0,27.9901,27.9901,27.9632,27.9686,9800.0
2006-11-24 10:45:00,52.01,52.01,51.98,52.0,6900.0,27.9686,27.9686,27.9524,27.9632,6900.0
2006-11-24 10:50:00,52.0,52.11,51.99,52.03,37700.0,27.9632,28.0223,27.9578,27.9793,37700.0
2006-11-24 10:55:00,52.02,52.06,51.98,52.04,20900.0,27.9739,27.9954,27.9524,27.9847,20900.0
2006-11-24 11:00:00,52.04,52.05,51.97,52.01,15400.0,27.9847,27.9901,27.947,27.9686,15400.0
2006-11-24 11:05:00,52.03,52.07,52.01,52.07,17900.0,27.9793,28.0008,27.9686,28.0008,17900.0
2006-11-24 11:10:00,52.07,52.1,52.06,52.08,17300.0,28.0008,28.017,27.9954,28.0062,17300.0
2006-11-24 11:15:00,52.1,52.1,52.02,52.02,25200.0,28.017,28.017,27.9739,27.9739,25200.0
2006-11-24 11:20:00,52.02,52.04,52.0,52.01,16300.0,27.9739,27.9847,27.9632,27.9686,16300.0
2006-11-24 11:25:00,52.01,52.02,51.93,51.98,10100.0,27.9686,27.9739,27.9255,27.9524,10100.0
2006-11-24 11:30:00,52.0,52.0,51.94,51.94,9600.0,27.9632,27.9632,27.9309,27.9309,9600.0
2006-11-24 11:35:00,51.94,51.94,51.83,51.86,16100.0,27.9309,27.9309,27.8718,27.8879,16100.0
2006-11-24 11:40:00,51.86,51.88,51.75,51.82,15900.0,27.8879,27.8987,27.8287,27.8664,15900.0
2006-11-24 11:45:00,51.83,51.83,51.75,51.76,7300.0,27.8718,27.8718,27.8287,27.8341,7300.0
2006-11-24 11:50:00,51.77,51.85,51.77,51.78,13100.0,27.8395,27.8825,27.8395,27.8449,13100.0
2006-11-24 11:55:00,51.79,51.89,51.79,51.88,13100.0,27.8503,27.904,27.8503,27.8987,13100.0
2006-11-24 12:00:00,51.88,51.91,51.86,51.91,10400.0,27.8987,27.9148,27.8879,27.9148,10400.0
2006-11-24 12:05:00,51.91,51.91,51.83,51.86,10500.0,27.9148,27.9148,27.8718,27.8879,10500.0
2006-11-24 12:10:00,51.87,51.91,51.86,51.89,9400.0,27.8933,27.9148,27.8879,27.904,9400.0
2006-11-24 12:15:00,51.89,51.92,51.88,51.92,9900.0,27.904,27.9202,27.8987,27.9202,9900.0
2006-11-24 12:20:00,51.91,52.0,51.91,51.99,10700.0,27.9148,27.9632,27.9148,27.9578,10700.0
2006-11-24 12:25:00,52.02,52.02,51.97,51.97,8200.0,27.9739,27.9739,27.947,27.947,8200.0
2006-11-24 12:30:00,51.98,52.04,51.97,52.01,7800.0,27.9524,27.9847,27.947,27.9686,7800.0
2006-11-24 12:35:00,52.01,52.01,51.95,51.96,13700.0,27.9686,27.9686,27.9363,27.9417,13700.0
2006-11-24 12:40:00,51.96,51.96,51.82,51.86,42300.0,27.9417,27.9417,27.8664,27.8879,42300.0
2006-11-24 12:45:00,51.87,51.9,51.85,51.85,29800.0,27.8933,27.9094,27.8825,27.8825,29800.0
2006-11-24 12:50:00,51.85,51.88,51.79,51.88,24000.0,27.8825,27.8987,27.8503,27.8987,24000.0
2006-11-24 12:55:00,51.86,51.87,51.71,51.71,58200.0,27.8879,27.8933,27.8072,27.8072,58200.0
2006-11-27 09:30:00,51.26,51.53,51.05,51.28,105200.0,27.5652,27.7104,27.4523,27.576,105200.0
2006-11-27 09:35:00,51.25,51.66,51.25,51.64,43400.0,27.5599,27.7803,27.5599,27.7696,43400.0
2006-11-27 09:40:00,51.59,51.86,51.55,51.71,39700.0,27.7427,27.8879,27.7212,27.8072,39700.0
2006-11-27 09:45:00,51.7,51.81,51.37,51.43,46700.0,27.8019,27.861,27.6244,27.6567,46700.0
2006-11-27 09:50:00,51.43,51.5,51.24,51.29,49600.0,27.6567,27.6943,27.5545,27.5814,49600.0
2006-11-27 09:55:00,51.29,51.35,51.1,51.11,37500.0,27.5814,27.6136,27.4792,27.4846,37500.0
2006-11-27 10:00:00,51.12,51.13,51.01,51.05,71200.0,27.49,27.4953,27.4308,27.4523,71200.0
2006-11-27 10:05:00,51.05,51.09,50.92,50.95,83500.0,27.4523,27.4738,27.3824,27.3985,83500.0
2006-11-27 10:10:00,50.94,50.96,50.79,50.83,64000.0,27.3932,27.4039,27.3125,27.334,64000.0
2006-11-27 10:15:00,50.85,50.91,50.74,50.78,81100.0,27.3448,27.377,27.2856,27.3071,81100.0
2006-11-27 10:20:00,50.78,50.8,50.63,50.63,63300.0,27.3071,27.3179,27.2265,27.2265,63300.0
2006-11-27 10:25:00,50.63,50.7,50.58,50.68,72000.0,27.2265,27.2641,27.1996,27.2533,72000.0
2006-11-27 10:30:00,50.69,50.76,50.69,50.75,47300.0,27.2587,27.2964,27.2587,27.291,47300.0
2006-11-27 10:35:00,50.74,50.74,50.6,50.65,68600.0,27.2856,27.2856,27.2103,27.2372,68600.0
2006-11-27 10:40:00,50.64,50.64,50.4,50.46,68400.0,27.2318,27.2318,27.1028,27.135,68400.0
2006-11-27 10:45:00,50.47,50.52,50.4,50.52,65500.0,27.1404,27.1673,27.1028,27.1673,65500.0
2006-11-27 10:50:00,50.52,50.66,50.5,50.64,51800.0,27.1673,27.2426,27.1566,27.2318,51800.0
2006-11-27 10:55:00,50.65,50.75,50.53,50.74,19800.0,27.2372,27.291,27.1727,27.2856,19800.0
2006-11-27 11:00:00,50.75,50.76,50.6,50.65,34200.0,27.291,27.2964,27.2103,27.2372,34200.0
2006-11-27 11:05:00,50.67,50.79,50.67,50.74,28300.0,27.248,27.3125,27.248,27.2856,28300.0
2006-11-27 11:10:00,50.72,50.77,50.5,50.52,63900.0,27.2749,27.3017,27.1566,27.1673,63900.0
2006-11-27 11:15:00,50.53,50.62,50.49,50.52,52000.0,27.1727,27.2211,27.1512,27.1673,52000.0
2006-11-27 11:20:00,50.52,50.59,50.5,50.54,18900.0,27.1673,27.2049,27.1566,27.1781,18900.0
2006-11-27 11:25:00,50.55,50.58,50.42,50.45,44200.0,27.1834,27.1996,27.1135,27.1297,44200.0
2006-11-27 11:30:00,50.45,50.62,50.45,50.58,37100.0,27.1297,27.2211,27.1297,27.1996,37100.0
2006-11-27 11:35:00,50.59,50.74,50.59,50.7,26800.0,27.2049,27.2856,27.2049,27.2641,26800.0
2006-11-27 11:40:00,50.7,50.71,50.56,50.58,27100.0,27.2641,27.2695,27.1888,27.1996,27100.0
2006-11-27 11:45:00,50.57,50.62,50.55,50.59,20900.0,27.1942,27.2211,27.1834,27.2049,20900.0
2006-11-27 11:50:00,50.58,50.61,50.46,50.49,44100.0,27.1996,27.2157,27.135,27.1512,44100.0
2006-11-27 11:55:00,50.47,50.49,50.45,50.49,27900.0,27.1404,27.1512,27.1297,27.1512,27900.0
2006-11-27 12:00:00,50.47,50.5,50.42,50.43,33200.0,27.1404,27.1566,27.1135,27.1189,33200.0
2006-11-27 12:05:00,50.42,50.45,50.4,50.42,16600.0,27.1135,27.1297,27.1028,27.1135,16600.0
2006-11-27 12:10:00,50.42,50.42,50.36,50.39,19000.0,27.1135,27.1135,27.0813,27.0974,19000.0
2006-11-27 12:15:00,50.38,50.44,50.38,50.42,15900.0,27.092,27.1243,27.092,27.1135,15900.0
2006-11-27 12:20:00,50.42,50.42,50.36,50.37,19200.0,27.1135,27.1135,27.0813,27.0866,19200.0
2006-11-27 12:25:00,50.37,50.45,50.37,50.43,34600.0,27.0866,27.1297,27.0866,27.1189,34600.0
2006-11-27 12:30:00,50.41,50.43,50.31,50.34,37400.0,27.1082,27.1189,27.0544,27.0705,37400.0
2006-11-27 12:35:00,50.34,50.43,50.33,50.39,14700.0,27.0705,27.1189,27.0651,27.0974,14700.0
2006-11-27 12:40:00,50.39,50.42,50.31,50.33,29900.0,27.0974,27.1135,27.0544,27.0651,29900.0
2006-11-27 12:45:00,50.33,50.35,50.28,50.32,17200.0,27.0651,27.0759,27.0382,27.0598,17200.0
2006-11-27 12:50:00,50.32,50.36,50.29,50.31,12400.0,27.0598,27.0813,27.0436,27.0544,12400.0
2006-11-27 12:55:00,50.31,50.35,50.26,50.28,17200.0,27.0544,27.0759,27.0275,27.0382,17200.0
2006-11-27 13:00:00,50.27,50.33,50.18,50.29,35800.0,27.0329,27.0651,26.9845,27.0436,35800.0
2006-11-27 13:05:00,50.29,50.35,50.28,50.34,16700.0,27.0436,27.0759,27.0382,27.0705,16700.0
2006-11-27 13:10:00,50.34,50.38,50.33,50.34,18000.0,27.0705,27.092,27.0651,27.0705,18000.0
2006-11-27 13:15:00,50.34,50.35,50.27,50.3,20000.0,27.0705,27.0759,27.0329,27.049,20000.0
2006-11-27 13:20:00,50.29,50.29,50.23,50.27,15000.0,27.0436,27.0436,27.0114,27.0329,15000.0
2006-11-27 13:25:00,50.28,50.41,50.27,50.4,30600.0,27.0382,27.1082,27.0329,27.1028,30600.0
2006-11-27 13:30:00,50.4,50.41,50.18,50.23,37800.0,27.1028,27.1082,26.9845,27.0114,37800.0
2006-11-27 13:35:00,50.23,50.24,50.13,50.19,28400.0,27.0114,27.0167,26.9576,26.9898,28400.0
2006-11-27 13:40:00,50.19,50.24,50.18,50.2,27900.0,26.9898,27.0167,26.9845,26.9952,27900.0
2006-11-27 13:45:00,50.19,50.21,50.15,50.15,16900.0,26.9898,27.0006,26.9683,26.9683,16900.0
2006-11-27 13:50:00,50.17,50.21,50.13,50.19,27400.0,26.9791,27.0006,26.9576,26.9898,27400.0
2006-11-27 13:55:00,50.18,50.23,50.18,50.21,10600.0,26.9845,27.0114,26.9845,27.0006,10600.0
2006-11-27 14:00:00,50.21,50.24,50.14,50.17,24300.0,27.0006,27.0167,26.963,26.9791,24300.0
2006-11-27 14:05:00,50.17,50.17,50.02,50.04,54500.0,26.9791,26.9791,26.8984,26.9092,54500.0
2006-11-27 14:10:00,50.05,50.14,50.04,50.13,26500.0,26.9146,26.963,26.9092,26.9576,26500.0
2006-11-27 14:15:00,50.13,50.21,50.1,50.14,27100.0,26.9576,27.0006,26.9414,26.963,27100.0
2006-11-27 14:20:00,50.14,50.17,50.04,50.08,16700.0,26.963,26.9791,26.9092,26.9307,16700.0
2006-11-27 14:25:00,50.08,50.19,50.05,50.17,20200.0,26.9307,26.9898,26.9146,26.9791,20200.0
2006-11-27 14:30:00,50.15,50.26,50.14,50.22,37400.0,26.9683,27.0275,26.963,27.006,37400.0
2006-11-27 14:35:00,50.24,50.33,50.23,50.25,34700.0,27.0167,27.0651,27.0114,27.0221,34700.0
2006-11-27 14:40:00,50.23,50.28,50.19,50.24,15300.0,27.0114,27.0382,26.9898,27.0167,15300.0
2006-11-27 14:45:00,50.23,50.32,50.18,50.32,33100.0,27.0114,27.0598,26.9845,27.0598,33100.0
2006-11-27 14:50:00,50.32,50.37,50.26,50.29,101300.0,27.0598,27.0866,27.0275,27.0436,101300.0
2006-11-27 14:55:00,50.27,50.3,50.17,50.24,28800.0,27.0329,27.049,26.9791,27.0167,28800.0
2006-11-27 15:00:00,50.23,50.23,50.12,50.16,40100.0,27.0114,27.0114,26.9522,26.9737,40100.0
2006-11-27 15:05:00,50.17,50.17,50.08,50.16,28000.0,26.9791,26.9791,26.9307,26.9737,28000.0
2006-11-27 15:10:00,50.15,50.17,50.08,50.16,37500.0,26.9683,26.9791,26.9307,26.9737,37500.0
2006-11-27 15:15:00,50.16,50.23,50.1,50.21,32900.0,26.9737,27.0114,26.9414,27.0006,32900.0
2006-11-27 15:20:00,50.22,50.24,50.15,50.22,32400.0,27.006,27.0167,26.9683,27.006,32400.0
2006-11-27 15:25:00,50.22,50.25,50.21,50.23,38600.0,27.006,27.0221,27.0006,27.0114,38600.0
2006-11-27 15:30:00,50.22,50.32,50.19,50.3,53800.0,27.006,27.0598,26.9898,27.049,53800.0
2006-11-27 15:35:00,50.3,50.31,50.26,50.28,29100.0,27.049,27.0544,27.0275,27.0382,29100.0
2006-11-27 15:40:00,50.28,50.28,50.17,50.18,42500.0,27.0382,27.0382,26.9791,26.9845,42500.0
2006-11-27 15:45:00,50.17,50.22,50.16,50.2,44500.0,26.9791,27.006,26.9737,26.9952,44500.0
2006-11-27 15:50:00,50.19,50.23,50.18,50.2,48400.0,26.9898,27.0114,26.9845,26.9952,48400.0
2006-11-27 15:55:00,50.21,50.23,50.14,50.15,84800.0,27.0006,27.0114,26.963,26.9683,84800.0
2006-11-28 09:30:00,50.05,50.82,49.9,50.73,225300.0,26.9146,27.3286,26.8339,27.2802,225300.0
2006-11-28 09:35:00,50.76,50.89,50.6,50.68,132300.0,27.2964,27.3663,27.2103,27.2533,132300.0
2006-11-28 09:40:00,50.68,50.8,50.55,50.7,126300.0,27.2533,27.3179,27.1834,27.2641,126300.0
2006-11-28 09:45:00,50.72,51.06,50.72,50.91,153100.0,27.2749,27.4577,27.2749,27.377,153100.0
2006-11-28 09:50:00,50.92,50.94,50.53,50.77,114700.0,27.3824,27.3932,27.1727,27.3017,114700.0
2006-11-28 09:55:00,50.78,50.95,50.72,50.78,45000.0,27.3071,27.3985,27.2749,27.3071,45000.0
2006-11-28 10:00:00,50.78,51.06,50.64,51.05,81800.0,27.3071,27.4577,27.2318,27.4523,81800.0
2006-11-28 10:05:00,51.06,51.08,50.79,50.85,79700.0,27.4577,27.4684,27.3125,27.3448,79700.0
2006-11-28 10:10:00,50.88,50.89,50.54,50.81,71500.0,27.3609,27.3663,27.1781,27.3233,71500.0
2006-11-28 10:15:00,50.83,50.88,50.76,50.83,51500.0,27.334,27.3609,27.2964,27.334,51500.0
2006-11-28 10:20:00,50.83,50.88,50.74,50.85,42500.0,27.334,27.3609,27.2856,27.3448,42500.0
2006-11-28 10:25:00,50.87,50.88,50.68,50.86,85800.0,27.3555,27.3609,27.2533,27.3501,85800.0
2006-11-28 10:30:00,50.83,50.93,50.78,50.91,67600.0,27.334,27.3878,27.3071,27.377,67600.0
2006-11-28 10:35:00,50.9,51.1,50.78,50.93,104100.0,27.3717,27.4792,27.3071,27.3878,104100.0
2006-11-28 10:40:00,50.95,50.95,50.82,50.92,39200.0,27.3985,27.3985,27.3286,27.3824,39200.0
2006-11-28 10:45:00,50.91,50.95,50.74,50.78,37500.0,27.377,27.3985,27.2856,27.3071,37500.0
2006-11-28 10:50:00,50.77,50.84,50.61,50.66,42000.0,27.3017,27.3394,27.2157,27.2426,42000.0
2006-11-28 10:55:00,50.67,50.72,50.61,50.68,38100.0,27.248,27.2749,27.2157,27.2533,38100.0
2006-11-28 11:00:00,50.69,50.76,50.64,50.66,29900.0,27.2587,27.2964,27.2318,27.2426,29900.0
2006-11-28 11:05:00,50.64,50.64,50.5,50.53,34800.0,27.2318,27.2318,27.1566,27.1727,34800.0
2006-11-28 11:10:00,50.56,50.63,50.52,50.55,16800.0,27.1888,27.2265,27.1673,27.1834,16800.0
2006-11-28 11:15:00,50.55,50.65,50.5,50.61,33900.0,27.1834,27.2372,27.1566,27.2157,33900.0
2006-11-28 11:20:00,50.6,50.67,50.55,50.62,64600.0,27.2103,27.248,27.1834,27.2211,64600.0
2006-11-28 11:25:00,50.65,50.75,50.61,50.63,27600.0,27.2372,27.291,27.2157,27.2265,27600.0
2006-11-28 11:30:00,50.63,50.71,50.62,50.63,19400.0,27.2265,27.2695,27.2211,27.2265,19400.0
2006-11-28 11:35:00,50.63,50.72,50.61,50.7,36400.0,27.2265,27.2749,27.2157,27.2641,36400.0
2006-11-28 11:40:00,50.69,50.75,50.6,50.6,35400.0,27.2587,27.291,27.2103,27.2103,35400.0
2006-11-28 11:45:00,50.6,50.61,50.45,50.5,32400.0,27.2103,27.2157,27.1297,27.1566,32400.0
2006-11-28 11:50:00,50.5,50.6,50.49,50.55,20000.0,27.1566,27.2103,27.1512,27.1834,20000.0
2006-11-28 11:55:00,50.55,50.56,50.33,50.42,38000.0,27.1834,27.1888,27.0651,27.1135,38000.0
2006-11-28 12:00:00,50.42,50.45,50.35,50.39,29400.0,27.1135,27.1297,27.0759,27.0974,29400.0
2006-11-28 12:05:00,50.42,50.49,50.41,50.48,23700.0,27.1135,27.1512,27.1082,27.1458,23700.0
2006-11-28 12:10:00,50.48,50.57,50.48,50.54,17600.0,27.1458,27.1942,27.1458,27.1781,17600.0
2006-11-28 12:15:00,50.53,50.67,50.53,50.63,25600.0,27.1727,27.248,27.1727,27.2265,25600.0
2006-11-28 12:20:00,50.64,50.64,50.56,50.58,24100.0,27.2318,27.2318,27.1888,27.1996,24100.0
2006-11-28 12:25:00,50.61,50.7,50.56,50.61,22800.0,27.2157,27.2641,27.1888,27.2157,22800.0
2006-11-28 12:30:00,50.61,50.67,50.55,50.6,38700.0,27.2157,27.248,27.1834,27.2103,38700.0
2006-11-28 12:35:00,50.6,50.68,50.53,50.68,48800.0,27.2103,27.2533,27.1727,27.2533,48800.0
2006-11-28 12:40:00,50.67,50.7,50.58,50.6,60000.0,27.248,27.2641,27.1996,27.2103,60000.0
2006-11-28 12:45:00,50.59,50.82,50.56,50.8,61500.0,27.2049,27.3286,27.1888,27.3179,61500.0
2006-11-28 12:50:00,50.8,50.8,50.66,50.7,22000.0,27.3179,27.3179,27.2426,27.2641,22000.0
2006-11-28 12:55:00,50.7,50.74,50.61,50.7,31600.0,27.2641,27.2856,27.2157,27.2641,31600.0
2006-11-28 13:00:00,50.71,50.81,50.64,50.77,20900.0,27.2695,27.3233,27.2318,27.3017,20900.0
2006-11-28 13:05:00,50.76,50.86,50.74,50.79,29400.0,27.2964,27.3501,27.2856,27.3125,29400.0
2006-11-28 13:10:00,50.79,50.79,50.7,50.78,27200.0,27.3125,27.3125,27.2641,27.3071,27200.0
2006-11-28 13:15:00,50.76,50.76,50.6,50.63,20100.0,27.2964,27.2964,27.2103,27.2265,20100.0
2006-11-28 13:20:00,50.63,50.78,50.6,50.69,40100.0,27.2265,27.3071,27.2103,27.2587,40100.0
2006-11-28 13:25:00,50.69,50.77,50.62,50.72,26900.0,27.2587,27.3017,27.2211,27.2749,26900.0
2006-11-28 13:30:00,50.71,50.77,50.68,50.71,20000.0,27.2695,27.3017,27.2533,27.2695,20000.0
2006-11-28 13:35:00,50.72,50.76,50.64,50.72,17300.0,27.2749,27.2964,27.2318,27.2749,17300.0
2006-11-28 13:40:00,50.71,50.82,50.66,50.77,22300.0,27.2695,27.3286,27.2426,27.3017,22300.0
2006-11-28 13:45:00,50.78,50.81,50.68,50.72,21800.0,27.3071,27.3233,27.2533,27.2749,21800.0
2006-11-28 13:50:00,50.72,50.77,50.65,50.73,25300.0,27.2749,27.3017,27.2372,27.2802,25300.0
2006-11-28 13:55:00,50.72,50.75,50.66,50.73,30000.0,27.2749,27.291,27.2426,27.2802,30000.0
2006-11-28 14:00:00,50.72,50.73,50.67,50.69,12000.0,27.2749,27.2802,27.248,27.2587,12000.0
2006-11-28 14:05:00,50.67,50.76,50.67,50.73,8700.0,27.248,27.2964,27.248,27.2802,8700.0
2006-11-28 14:10:00,50.73,50.86,50.73,50.86,22800.0,27.2802,27.3501,27.2802,27.3501,22800.0
2006-11-28 14:15:00,50.84,50.84,50.74,50.76,23200.0,27.3394,27.3394,27.2856,27.2964,23200.0
2006-11-28 14:20:00,50.75,50.9,50.75,50.87,17500.0,27.291,27.3717,27.291,27.3555,17500.0
2006-11-28 14:25:00,50.88,51.0,50.85,50.95,52000.0,27.3609,27.4254,27.3448,27.3985,52000.0
2006-11-28 14:30:00,50.99,51.06,50.95,51.06,22100.0,27.4201,27.4577,27.3985,27.4577,22100.0
2006-11-28 14:35:00,51.06,51.06,50.93,50.96,20900.0,27.4577,27.4577,27.3878,27.4039,20900.0
2006-11-28 14:40:00,50.96,50.96,50.88,50.89,20800.0,27.4039,27.4039,27.3609,27.3663,20800.0
2006-11-28 14:45:00,50.91,50.92,50.8,50.84,26500.0,27.377,27.3824,27.3179,27.3394,26500.0
2006-11-28 14:50:00,50.87,50.92,50.8,50.92,29200.0,27.3555,27.3824,27.3179,27.3824,29200.0
2006-11-28 14:55:00,50.92,50.96,50.85,50.92,23200.0,27.3824,27.4039,27.3448,27.3824,23200.0
2006-11-28 15:00:00,50.93,50.95,50.88,50.91,23100.0,27.3878,27.3985,27.3609,27.377,23100.0
2006-11-28 15:05:00,50.9,50.91,50.85,50.87,16000.0,27.3717,27.377,27.3448,27.3555,16000.0
2006-11-28 15:10:00,50.87,51.14,50.85,51.12,96900.0,27.3555,27.5007,27.3448,27.49,96900.0
2006-11-28 15:15:00,51.1,51.24,51.08,51.24,78600.0,27.4792,27.5545,27.4684,27.5545,78600.0
2006-11-28 15:20:00,51.24,51.25,51.17,51.2,54300.0,27.5545,27.5599,27.5168,27.533,54300.0
2006-11-28 15:25:00,51.2,51.21,51.16,51.16,30800.0,27.533,27.5384,27.5115,27.5115,30800.0
2006-11-28 15:30:00,51.16,51.25,51.12,51.24,51000.0,27.5115,27.5599,27.49,27.5545,51000.0
2006-11-28 15:35:00,51.24,51.25,51.16,51.16,93000.0,27.5545,27.5599,27.5115,27.5115,93000.0
2006-11-28 15:40:00,51.16,51.2,51.14,51.16,36500.0,27.5115,27.533,27.5007,27.5115,36500.0
2006-11-28 15:45:00,51.15,51.19,51.11,51.13,40200.0,27.5061,27.5276,27.4846,27.4953,40200.0
2006-11-28 15:50:00,51.13,51.16,51.09,51.13,50000.0,27.4953,27.5115,27.4738,27.4953,50000.0
2006-11-28 15:55:00,51.13,51.15,51.06,51.1,69000.0,27.4953,27.5061,27.4577,27.4792,69000.0
2006-11-29 09:30:00,51.33,51.75,51.3,51.44,100900.0,27.6029,27.8287,27.5868,27.662,100900.0
2006-11-29 09:35:00,51.47,51.53,51.13,51.25,79200.0,27.6782,27.7104,27.4953,27.5599,79200.0
2006-11-29 09:40:00,51.23,51.47,51.16,51.38,69100.0,27.5491,27.6782,27.5115,27.6298,69100.0
2006-11-29 09:45:00,51.38,51.47,51.26,51.3,81500.0,27.6298,27.6782,27.5652,27.5868,81500.0
2006-11-29 09:50:00,51.28,51.3,51.01,51.19,89500.0,27.576,27.5868,27.4308,27.5276,89500.0
2006-11-29 09:55:00,51.17,51.37,51.09,51.37,46300.0,27.5168,27.6244,27.4738,27.6244,46300.0
2006-11-29 10:00:00,51.37,51.45,51.16,51.45,48400.0,27.6244,27.6674,27.5115,27.6674,48400.0
2006-11-29 10:05:00,51.44,51.59,51.36,51.55,60800.0,27.662,27.7427,27.619,27.7212,60800.0
2006-11-29 10:10:00,51.54,51.66,51.41,51.42,25100.0,27.7158,27.7803,27.6459,27.6513,25100.0
2006-11-29 10:15:00,51.43,51.46,51.37,51.42,58400.0,27.6567,27.6728,27.6244,27.6513,58400.0
2006-11-29 10:20:00,51.42,51.42,51.28,51.31,35200.0,27.6513,27.6513,27.576,27.5921,35200.0
2006-11-29 10:25:00,51.3,51.34,51.25,51.25,18600.0,27.5868,27.6083,27.5599,27.5599,18600.0
2006-11-29 10:30:00,51.26,51.28,51.14,51.17,42000.0,27.5652,27.576,27.5007,27.5168,42000.0
2006-11-29 10:35:00,51.16,51.22,51.12,51.13,59200.0,27.5115,27.5437,27.49,27.4953,59200.0
2006-11-29 10:40:00,51.13,51.19,51.11,51.11,34500.0,27.4953,27.5276,27.4846,27.4846,34500.0
2006-11-29 10:45:00,51.1,51.2,51.05,51.15,35800.0,27.4792,27.533,27.4523,27.5061,35800.0
2006-11-29 10:50:00,51.15,51.24,51.14,51.19,29100.0,27.5061,27.5545,27.5007,27.5276,29100.0
2006-11-29 10:55:00,51.19,51.19,51.01,51.06,34200.0,27.5276,27.5276,27.4308,27.4577,34200.0
2006-11-29 11:00:00,51.07,51.27,51.04,51.25,37400.0,27.4631,27.5706,27.4469,27.5599,37400.0
2006-11-29 11:05:00,51.25,51.35,51.21,51.28,44300.0,27.5599,27.6136,27.5384,27.576,44300.0
2006-11-29 11:10:00,51.28,51.32,51.19,51.25,21800.0,27.576,27.5975,27.5276,27.5599,21800.0
2006-11-29 11:15:00,51.24,51.29,51.16,51.21,27400.0,27.5545,27.5814,27.5115,27.5384,27400.0
2006-11-29 11:20:00,51.23,51.28,51.22,51.23,8300.0,27.5491,27.576,27.5437,27.5491,8300.0
2006-11-29 11:25:00,51.22,51.3,51.18,51.25,21700.0,27.5437,27.5868,27.5222,27.5599,21700.0
2006-11-29 11:30:00,51.25,51.3,51.19,51.26,15100.0,27.5599,27.5868,27.5276,27.5652,15100.0
2006-11-29 11:35:00,51.26,51.26,51.18,51.26,10600.0,27.5652,27.5652,27.5222,27.5652,10600.0
2006-11-29 11:40:00,51.24,51.26,51.14,51.14,23700.0,27.5545,27.5652,27.5007,27.5007,23700.0
2006-11-29 11:45:00,51.14,51.14,50.99,51.04,49500.0,27.5007,27.5007,27.4201,27.4469,49500.0
2006-11-29 11:50:00,51.03,51.06,50.99,51.03,12400.0,27.4416,27.4577,27.4201,27.4416,12400.0
2006-11-29 11:55:00,51.03,51.06,51.02,51.06,21200.0,27.4416,27.4577,27.4362,27.4577,21200.0
2006-11-29 12:00:00,51.04,51.13,51.04,51.11,35700.0,27.4469,27.4953,27.4469,27.4846,35700.0
2006-11-29 12:05:00,51.1,51.16,51.06,51.13,19500.0,27.4792,27.5115,27.4577,27.4953,19500.0
2006-11-29 12:10:00,51.13,51.13,51.05,51.12,9200.0,27.4953,27.4953,27.4523,27.49,9200.0
2006-11-29 12:15:00,51.12,51.12,51.06,51.09,8100.0,27.49,27.49,27.4577,27.4738,8100.0
2006-11-29 12:20:00,51.09,51.09,51.0,51.02,16500.0,27.4738,27.4738,27.4254,27.4362,16500.0
2006-11-29 12:25:00,51.02,51.04,50.96,50.97,40700.0,27.4362,27.4469,27.4039,27.4093,40700.0
2006-11-29 12:30:00,50.96,50.98,50.87,50.89,24500.0,27.4039,27.4147,27.3555,27.3663,24500.0
2006-11-29 12:35:00,50.88,50.9,50.81,50.82,41500.0,27.3609,27.3717,27.3233,27.3286,41500.0
2006-11-29 12:40:00,50.83,50.86,50.82,50.83,26500.0,27.334,27.3501,27.3286,27.334,26500.0
2006-11-29 12:45:00,50.83,50.89,50.82,50.89,15400.0,27.334,27.3663,27.3286,27.3663,15400.0
2006-11-29 12:50:00,50.89,50.9,50.77,50.78,27800.0,27.3663,27.3717,27.3017,27.3071,27800.0
2006-11-29 12:55:00,50.78,50.82,50.69,50.72,21700.0,27.3071,27.3286,27.2587,27.2749,21700.0
2006-11-29 13:00:00,50.72,50.72,50.61,50.65,42800.0,27.2749,27.2749,27.2157,27.2372,42800.0
2006-11-29 13:05:00,50.63,50.67,50.62,50.64,10600.0,27.2265,27.248,27.2211,27.2318,10600.0
2006-11-29 13:10:00,50.65,50.7,50.6,50.68,24600.0,27.2372,27.2641,27.2103,27.2533,24600.0
2006-11-29 13:15:00,50.67,50.76,50.65,50.75,22800.0,27.248,27.2964,27.2372,27.291,22800.0
2006-11-29 13:20:00,50.75,50.81,50.68,50.75,32900.0,27.291,27.3233,27.2533,27.291,32900.0
2006-11-29 13:25:00,50.77,50.77,50.57,50.61,28200.0,27.3017,27.3017,27.1942,27.2157,28200.0
2006-11-29 13:30:00,50.62,50.64,50.35,50.36,94400.0,27.2211,27.2318,27.0759,27.0813,94400.0
2006-11-29 13:35:00,50.38,50.5,50.35,50.48,21500.0,27.092,27.1566,27.0759,27.1458,21500.0
2006-11-29 13:40:00,50.48,50.54,50.47,50.52,19500.0,27.1458,27.1781,27.1404,27.1673,19500.0
2006-11-29 13:45:00,50.51,50.63,50.5,50.53,36700.0,27.1619,27.2265,27.1566,27.1727,36700.0
2006-11-29 13:50:00,50.55,50.55,50.4,50.46,16600.0,27.1834,27.1834,27.1028,27.135,16600.0
2006-11-29 13:55:00,50.47,50.5,50.41,50.5,25100.0,27.1404,27.1566,27.1082,27.1566,25100.0
2006-11-29 14:00:00,50.5,50.62,50.44,50.57,52900.0,27.1566,27.2211,27.1243,27.1942,52900.0
2006-11-29 14:05:00,50.57,50.63,50.56,50.56,23200.0,27.1942,27.2265,27.1888,27.1888,23200.0
2006-11-29 14:10:00,50.58,50.59,50.55,50.56,8900.0,27.1996,27.2049,27.1834,27.1888,8900.0
2006-11-29 14:15:00,50.56,50.61,50.55,50.61,16600.0,27.1888,27.2157,27.1834,27.2157,16600.0
2006-11-29 14:20:00,50.6,50.63,50.59,50.61,10500.0,27.2103,27.2265,27.2049,27.2157,10500.0
2006-11-29 14:25:00,50.61,50.65,50.53,50.57,25200.0,27.2157,27.2372,27.1727,27.1942,25200.0
2006-11-29 14:30:00,50.59,50.67,50.57,50.64,13000.0,27.2049,27.248,27.1942,27.2318,13000.0
2006-11-29 14:35:00,50.62,50.86,50.62,50.81,37900.0,27.2211,27.3501,27.2211,27.3233,37900.0
2006-11-29 14:40:00,50.81,50.84,50.74,50.81,16300.0,27.3233,27.3394,27.2856,27.3233,16300.0
2006-11-29 14:45:00,50.81,50.83,50.75,50.78,16500.0,27.3233,27.334,27.291,27.3071,16500.0
2006-11-29 14:50:00,50.79,50.98,50.77,50.96,40600.0,27.3125,27.4147,27.3017,27.4039,40600.0
2006-11-29 14:55:00,50.95,50.99,50.87,50.88,31900.0,27.3985,27.4201,27.3555,27.3609,31900.0
2006-11-29 15:00:00,50.87,50.93,50.78,50.87,28500.0,27.3555,27.3878,27.3071,27.3555,28500.0
2006-11-29 15:05:00,50.87,50.94,50.87,50.93,9000.0,27.3555,27.3932,27.3555,27.3878,9000.0
2006-11-29 15:10:00,50.93,51.03,50.91,51.0,30400.0,27.3878,27.4416,27.377,27.4254,30400.0
2006-11-29 15:15:00,50.98,51.03,50.96,51.01,23200.0,27.4147,27.4416,27.4039,27.4308,23200.0
2006-11-29 15:20:00,51.01,51.04,50.96,51.03,27800.0,27.4308,27.4469,27.4039,27.4416,27800.0
2006-11-29 15:25:00,51.03,51.07,51.0,51.02,20500.0,27.4416,27.4631,27.4254,27.4362,20500.0
2006-11-29 15:30:00,51.02,51.12,51.02,51.11,65000.0,27.4362,27.49,27.4362,27.4846,65000.0
2006-11-29 15:35:00,51.1,51.15,51.06,51.14,56800.0,27.4792,27.5061,27.4577,27.5007,56800.0
2006-11-29 15:40:00,51.14,51.15,51.11,51.12,34300.0,27.5007,27.5061,27.4846,27.49,34300.0
2006-11-29 15:45:00,51.12,51.14,51.08,51.13,32500.0,27.49,27.5007,27.4684,27.4953,32500.0
2006-11-29 15:50:00,51.13,51.13,51.03,51.04,35100.0,27.4953,27.4953,27.4416,27.4469,35100.0
2006-11-29 15:55:00,51.03,51.05,50.92,51.05,90400.0,27.4416,27.4523,27.3824,27.4523,90400.0
2006-11-30 09:30:00,50.97,51.01,50.71,50.89,56600.0,27.4093,27.4308,27.2695,27.3663,56600.0
2006-11-30 09:35:00,50.9,51.22,50.9,51.1,91400.0,27.3717,27.5437,27.3717,27.4792,91400.0
2006-11-30 09:40:00,51.08,51.11,50.74,50.77,53900.0,27.4684,27.4846,27.2856,27.3017,53900.0
2006-11-30 09:45:00,50.77,51.03,50.73,50.98,50400.0,27.3017,27.4416,27.2802,27.4147,50400.0
2006-11-30 09:50:00,50.98,51.01,50.83,50.86,28600.0,27.4147,27.4308,27.334,27.3501,28600.0
2006-11-30 09:55:00,50.88,51.03,50.8,50.98,36800.0,27.3609,27.4416,27.3179,27.4147,36800.0
2006-11-30 10:00:00,50.97,51.0,50.47,50.55,100900.0,27.4093,27.4254,27.1404,27.1834,100900.0
2006-11-30 10:05:00,50.53,50.73,50.53,50.72,22900.0,27.1727,27.2802,27.1727,27.2749,22900.0
2006-11-30 10:10:00,50.75,50.85,50.63,50.67,20700.0,27.291,27.3448,27.2265,27.248,20700.0
2006-11-30 10:15:00,50.65,50.86,50.51,50.54,40800.0,27.2372,27.3501,27.1619,27.1781,40800.0
2006-11-30 10:20:00,50.53,50.66,50.41,50.53,56300.0,27.1727,27.2426,27.1082,27.1727,56300.0
2006-11-30 10:25:00,50.51,50.6,50.42,50.52,24700.0,27.1619,27.2103,27.1135,27.1673,24700.0
2006-11-30 10:30:00,50.55,50.64,50.46,50.49,11900.0,27.1834,27.2318,27.135,27.1512,11900.0
2006-11-30 10:35:00,50.47,50.61,50.4,50.57,22000.0,27.1404,27.2157,27.1028,27.1942,22000.0
2006-11-30 10:40:00,50.6,50.68,50.49,50.59,44000.0,27.2103,27.2533,27.1512,27.2049,44000.0
2006-11-30 10:45:00,50.6,50.71,50.52,50.64,26300.0,27.2103,27.2695,27.1673,27.2318,26300.0
2006-11-30 10:50:00,50.65,50.86,50.65,50.79,19000.0,27.2372,27.3501,27.2372,27.3125,19000.0
2006-11-30 10:55:00,50.82,51.0,50.81,50.91,47900.0,27.3286,27.4254,27.3233,27.377,47900.0
2006-11-30 11:00:00,50.92,51.02,50.91,50.96,28300.0,27.3824,27.4362,27.377,27.4039,28300.0
2006-11-30 11:05:00,50.98,51.04,50.94,51.04,20700.0,27.4147,27.4469,27.3932,27.4469,20700.0
2006-11-30 11:10:00,51.05,51.1,50.94,50.95,40200.0,27.4523,27.4792,27.3932,27.3985,40200.0
2006-11-30 11:15:00,50.95,50.97,50.86,50.94,17500.0,27.3985,27.4093,27.3501,27.3932,17500.0
2006-11-30 11:20:00,50.91,50.91,50.8,50.9,28500.0,27.377,27.377,27.3179,27.3717,28500.0
2006-11-30 11:25:00,50.89,51.03,50.81,50.94,26200.0,27.3663,27.4416,27.3233,27.3932,26200.0
2006-11-30 11:30:00,50.97,51.05,50.95,51.04,23300.0,27.4093,27.4523,27.3985,27.4469,23300.0
2006-11-30 11:35:00,51.02,51.04,50.95,50.97,12300.0,27.4362,27.4469,27.3985,27.4093,12300.0
2006-11-30 11:40:00,50.97,51.02,50.94,50.96,18100.0,27.4093,27.4362,27.3932,27.4039,18100.0
2006-11-30 11:45:00,50.97,51.0,50.88,50.93,21000.0,27.4093,27.4254,27.3609,27.3878,21000.0
2006-11-30 11:50:00,50.93,51.01,50.88,50.99,15700.0,27.3878,27.4308,27.3609,27.4201,15700.0
2006-11-30 11:55:00,50.98,51.09,50.92,51.01,19400.0,27.4147,27.4738,27.3824,27.4308,19400.0
2006-11-30 12:00:00,51.01,51.14,51.01,51.08,36200.0,27.4308,27.5007,27.4308,27.4684,36200.0
2006-11-30 12:05:00,51.08,51.16,51.05,51.09,25400.0,27.4684,27.5115,27.4523,27.4738,25400.0
2006-11-30 12:10:00,51.1,51.22,51.1,51.18,41300.0,27.4792,27.5437,27.4792,27.5222,41300.0
2006-11-30 12:15:00,51.18,51.19,51.11,51.15,17700.0,27.5222,27.5276,27.4846,27.5061,17700.0
2006-11-30 12:20:00,51.14,51.27,51.14,51.25,19700.0,27.5007,27.5706,27.5007,27.5599,19700.0
2006-11-30 12:25:00,51.25,51.27,51.18,51.22,24800.0,27.5599,27.5706,27.5222,27.5437,24800.0
2006-11-30 12:30:00,51.21,51.28,51.2,51.28,19800.0,27.5384,27.576,27.533,27.576,19800.0
2006-11-30 12:35:00,51.28,51.29,51.2,51.22,25700.0,27.576,27.5814,27.533,27.5437,25700.0
2006-11-30 12:40:00,51.22,51.27,51.21,51.25,13900.0,27.5437,27.5706,27.5384,27.5599,13900.0
2006-11-30 12:45:00,51.25,51.28,51.22,51.28,13500.0,27.5599,27.576,27.5437,27.576,13500.0
2006-11-30 12:50:00,51.27,51.36,51.26,51.31,25100.0,27.5706,27.619,27.5652,27.5921,25100.0
2006-11-30 12:55:00,51.3,51.31,51.24,51.24,14200.0,27.5868,27.5921,27.5545,27.5545,14200.0
2006-11-30 13:00:00,51.25,51.3,51.24,51.3,16100.0,27.5599,27.5868,27.5545,27.5868,16100.0
2006-11-30 13:05:00,51.29,51.32,51.25,51.31,20100.0,27.5814,27.5975,27.5599,27.5921,20100.0
2006-11-30 13:10:00,51.32,51.36,51.32,51.33,18100.0,27.5975,27.619,27.5975,27.6029,18100.0
2006-11-30 13:15:00,51.33,51.48,51.33,51.41,41900.0,27.6029,27.6835,27.6029,27.6459,41900.0
2006-11-30 13:20:00,51.42,51.46,51.39,51.39,20300.0,27.6513,27.6728,27.6352,27.6352,20300.0
2006-11-30 13:25:00,51.4,51.58,51.39,51.57,41700.0,27.6405,27.7373,27.6352,27.7319,41700.0
2006-11-30 13:30:00,51.58,51.61,51.48,51.56,26600.0,27.7373,27.7535,27.6835,27.7266,26600.0
2006-11-30 13:35:00,51.55,51.58,51.54,51.56,15000.0,27.7212,27.7373,27.7158,27.7266,15000.0
2006-11-30 13:40:00,51.57,51.58,51.53,51.55,14600.0,27.7319,27.7373,27.7104,27.7212,14600.0
2006-11-30 13:45:00,51.54,51.58,51.5,51.56,34300.0,27.7158,27.7373,27.6943,27.7266,34300.0
2006-11-30 13:50:00,51.57,51.58,51.52,51.53,11600.0,27.7319,27.7373,27.7051,27.7104,11600.0
2006-11-30 13:55:00,51.53,51.56,51.52,51.53,65900.0,27.7104,27.7266,27.7051,27.7104,65900.0
2006-11-30 14:00:00,51.53,51.59,51.52,51.57,74200.0,27.7104,27.7427,27.7051,27.7319,74200.0
2006-11-30 14:05:00,51.57,51.59,51.54,51.56,61400.0,27.7319,27.7427,27.7158,27.7266,61400.0
2006-11-30 14:10:00,51.56,51.58,51.55,51.55,48000.0,27.7266,27.7373,27.7212,27.7212,48000.0
2006-11-30 14:15:00,51.55,51.6,51.5,51.6,37600.0,27.7212,27.7481,27.6943,27.7481,37600.0
2006-11-30 14:20:00,51.58,51.65,51.55,51.65,43700.0,27.7373,27.775,27.7212,27.775,43700.0
2006-11-30 14:25:00,51.66,51.71,51.63,51.7,43600.0,27.7803,27.8072,27.7642,27.8019,43600.0
2006-11-30 14:30:00,51.7,51.73,51.67,51.73,62600.0,27.8019,27.818,27.7857,27.818,62600.0
2006-11-30 14:35:00,51.73,51.89,51.73,51.8,91400.0,27.818,27.904,27.818,27.8556,91400.0
2006-11-30 14:40:00,51.81,51.84,51.78,51.83,24100.0,27.861,27.8771,27.8449,27.8718,24100.0
2006-11-30 14:45:00,51.83,51.88,51.82,51.83,36000.0,27.8718,27.8987,27.8664,27.8718,36000.0
2006-11-30 14:50:00,51.84,51.85,51.76,51.79,28200.0,27.8771,27.8825,27.8341,27.8503,28200.0
2006-11-30 14:55:00,51.8,51.83,51.72,51.72,69000.0,27.8556,27.8718,27.8126,27.8126,69000.0
2006-11-30 15:00:00,51.72,51.73,51.54,51.56,85600.0,27.8126,27.818,27.7158,27.7266,85600.0
2006-11-30 15:05:00,51.55,51.62,51.48,51.56,54700.0,27.7212,27.7588,27.6835,27.7266,54700.0
2006-11-30 15:10:00,51.57,51.65,51.55,51.65,59100.0,27.7319,27.775,27.7212,27.775,59100.0
2006-11-30 15:15:00,51.65,51.75,51.65,51.66,60600.0,27.775,27.8287,27.775,27.7803,60600.0
2006-11-30 15:20:00,51.65,51.75,51.65,51.72,84100.0,27.775,27.8287,27.775,27.8126,84100.0
2006-11-30 15:25:00,51.72,51.78,51.3,51.72,61500.0,27.8126,27.8449,27.5868,27.8126,61500.0
2006-11-30 15:30:00,51.72,51.73,51.65,51.71,43100.0,27.8126,27.818,27.775,27.8072,43100.0
2006-11-30 15:35:00,51.71,51.74,51.65,51.74,53000.0,27.8072,27.8234,27.775,27.8234,53000.0
2006-11-30 15:40:00,51.74,51.74,51.6,51.62,83600.0,27.8234,27.8234,27.7481,27.7588,83600.0
2006-11-30 15:45:00,51.62,51.67,51.54,51.67,91800.0,27.7588,27.7857,27.7158,27.7857,91800.0
2006-11-30 15:50:00,51.68,51.76,51.65,51.75,160000.0,27.7911,27.8341,27.775,27.8287,160000.0
2006-11-30 15:55:00,51.75,51.78,51.65,51.65,222200.0,27.8287,27.8449,27.775,27.775,222200.0
2006-12-01 09:30:00,51.58,52.13,51.5,52.03,165300.0,27.7373,28.0331,27.6943,27.9793,165300.0
2006-12-01 09:35:00,51.99,52.09,51.7,51.73,169500.0,27.9578,28.0116,27.8019,27.818,169500.0
2006-12-01 09:40:00,51.72,51.8,51.17,51.65,244800.0,27.8126,27.8556,27.5168,27.775,244800.0
2006-12-01 09:45:00,51.65,51.87,51.5,51.6,150600.0,27.775,27.8933,27.6943,27.7481,150600.0
2006-12-01 09:50:00,51.6,51.68,51.36,51.4,156900.0,27.7481,27.7911,27.619,27.6405,156900.0
2006-12-01 09:55:00,51.4,51.49,51.31,51.32,106200.0,27.6405,27.6889,27.5921,27.5975,106200.0
2006-12-01 10:00:00,51.3,51.33,50.91,51.09,239700.0,27.5868,27.6029,27.377,27.4738,239700.0
2006-12-01 10:05:00,51.07,51.08,50.61,50.7,158000.0,27.4631,27.4684,27.2157,27.2641,158000.0
2006-12-01 10:10:00,50.71,50.95,50.71,50.93,94800.0,27.2695,27.3985,27.2695,27.3878,94800.0
2006-12-01 10:15:00,50.94,50.96,50.54,50.72,132900.0,27.3932,27.4039,27.1781,27.2749,132900.0
2006-12-01 10:20:00,50.71,50.73,50.5,50.65,73600.0,27.2695,27.2802,27.1566,27.2372,73600.0
2006-12-01 10:25:00,50.63,50.63,50.38,50.44,68500.0,27.2265,27.2265,27.092,27.1243,68500.0
2006-12-01 10:30:00,50.42,50.5,50.29,50.35,62600.0,27.1135,27.1566,27.0436,27.0759,62600.0
2006-12-01 10:35:00,50.35,50.49,50.3,50.44,48000.0,27.0759,27.1512,27.049,27.1243,48000.0
2006-12-01 10:40:00,50.44,50.51,50.37,50.51,30500.0,27.1243,27.1619,27.0866,27.1619,30500.0
2006-12-01 10:45:00,50.52,50.61,50.45,50.55,38800.0,27.1673,27.2157,27.1297,27.1834,38800.0
2006-12-01 10:50:00,50.55,50.57,50.43,50.57,23700.0,27.1834,27.1942,27.1189,27.1942,23700.0
2006-12-01 10:55:00,50.58,50.6,50.52,50.54,35400.0,27.1996,27.2103,27.1673,27.1781,35400.0
2006-12-01 11:00:00,50.54,50.62,50.49,50.55,31400.0,27.1781,27.2211,27.1512,27.1834,31400.0
2006-12-01 11:05:00,50.58,50.59,50.47,50.51,31600.0,27.1996,27.2049,27.1404,27.1619,31600.0
2006-12-01 11:10:00,50.51,50.6,50.45,50.6,24800.0,27.1619,27.2103,27.1297,27.2103,24800.0
2006-12-01 11:15:00,50.59,50.64,50.45,50.46,32600.0,27.2049,27.2318,27.1297,27.135,32600.0
2006-12-01 11:20:00,50.46,50.55,50.42,50.43,33500.0,27.135,27.1834,27.1135,27.1189,33500.0
2006-12-01 11:25:00,50.42,50.52,50.37,50.42,45700.0,27.1135,27.1673,27.0866,27.1135,45700.0
2006-12-01 11:30:00,50.43,50.43,50.29,50.43,27200.0,27.1189,27.1189,27.0436,27.1189,27200.0
2006-12-01 11:35:00,50.44,50.57,50.42,50.55,24000.0,27.1243,27.1942,27.1135,27.1834,24000.0
2006-12-01 11:40:00,50.55,50.68,50.55,50.68,27600.0,27.1834,27.2533,27.1834,27.2533,27600.0
2006-12-01 11:45:00,50.67,50.75,50.66,50.71,50600.0,27.248,27.291,27.2426,27.2695,50600.0
2006-12-01 11:50:00,50.73,50.77,50.71,50.71,13300.0,27.2802,27.3017,27.2695,27.2695,13300.0
2006-12-01 11:55:00,50.71,50.85,50.7,50.75,35100.0,27.2695,27.3448,27.2641,27.291,35100.0
2006-12-01 12:00:00,50.75,50.75,50.6,50.64,47900.0,27.291,27.291,27.2103,27.2318,47900.0
2006-12-01 12:05:00,50.64,50.77,50.61,50.77,16700.0,27.2318,27.3017,27.2157,27.3017,16700.0
2006-12-01 12:10:00,50.77,50.79,50.62,50.65,17000.0,27.3017,27.3125,27.2211,27.2372,17000.0
2006-12-01 12:15:00,50.65,50.82,50.63,50.82,18300.0,27.2372,27.3286,27.2265,27.3286,18300.0
2006-12-01 12:20:00,50.81,50.82,50.67,50.76,12000.0,27.3233,27.3286,27.248,27.2964,12000.0
2006-12-01 12:25:00,50.76,50.78,50.69,50.75,7000.0,27.2964,27.3071,27.2587,27.291,7000.0
2006-12-01 12:30:00,50.74,50.8,50.69,50.71,13700.0,27.2856,27.3179,27.2587,27.2695,13700.0
2006-12-01 12:35:00,50.71,50.71,50.57,50.61,25900.0,27.2695,27.2695,27.1942,27.2157,25900.0
2006-12-01 12:40:00,50.62,50.62,50.53,50.58,10800.0,27.2211,27.2211,27.1727,27.1996,10800.0
2006-12-01 12:45:00,50.59,50.59,50.54,50.56,6200.0,27.2049,27.2049,27.1781,27.1888,6200.0
2006-12-01 12:50:00,50.57,50.57,50.45,50.52,17600.0,27.1942,27.1942,27.1297,27.1673,17600.0
2006-12-01 12:55:00,50.53,50.55,50.49,50.52,7900.0,27.1727,27.1834,27.1512,27.1673,7900.0
2006-12-01 13:00:00,50.52,50.52,50.42,50.44,24500.0,27.1673,27.1673,27.1135,27.1243,24500.0
2006-12-01 13:05:00,50.46,50.51,50.26,50.26,28400.0,27.135,27.1619,27.0275,27.0275,28400.0
2006-12-01 13:10:00,50.25,50.41,50.19,50.33,58600.0,27.0221,27.1082,26.9898,27.0651,58600.0
2006-12-01 13:15:00,50.32,50.32,50.22,50.22,19600.0,27.0598,27.0598,27.006,27.006,19600.0
2006-12-01 13:20:00,50.22,50.4,50.22,50.31,34100.0,27.006,27.1028,27.006,27.0544,34100.0
2006-12-01 13:25:00,50.31,50.39,50.29,50.29,12900.0,27.0544,27.0974,27.0436,27.0436,12900.0
2006-12-01 13:30:00,50.28,50.34,50.15,50.15,27100.0,27.0382,27.0705,26.9683,26.9683,27100.0
2006-12-01 13:35:00,50.15,50.15,49.94,50.06,62200.0,26.9683,26.9683,26.8554,26.9199,62200.0
2006-12-01 13:40:00,50.06,50.1,49.96,50.09,34800.0,26.9199,26.9414,26.8662,26.9361,34800.0
2006-12-01 13:45:00,50.1,50.14,50.03,50.1,26600.0,26.9414,26.963,26.9038,26.9414,26600.0
2006-12-01 13:50:00,50.1,50.14,50.0,50.1,46200.0,26.9414,26.963,26.8877,26.9414,46200.0
2006-12-01 13:55:00,50.12,50.18,50.08,50.14,32000.0,26.9522,26.9845,26.9307,26.963,32000.0
2006-12-01 14:00:00,50.15,50.18,50.03,50.08,33700.0,26.9683,26.9845,26.9038,26.9307,33700.0
2006-12-01 14:05:00,50.06,50.19,49.98,50.16,45000.0,26.9199,26.9898,26.8769,26.9737,45000.0
2006-12-01 14:10:00,50.16,50.2,50.07,50.11,42300.0,26.9737,26.9952,26.9253,26.9468,42300.0
2006-12-01 14:15:00,50.1,50.17,50.01,50.05,48900.0,26.9414,26.9791,26.8931,26.9146,48900.0
2006-12-01 14:20:00,50.05,50.11,50.01,50.04,39200.0,26.9146,26.9468,26.8931,26.9092,39200.0
2006-12-01 14:25:00,50.04,50.05,49.99,50.0,60900.0,26.9092,26.9146,26.8823,26.8877,60900.0
2006-12-01 14:30:00,50.01,50.08,49.88,49.91,70200.0,26.8931,26.9307,26.8231,26.8393,70200.0
2006-12-01 14:35:00,49.93,49.95,49.85,49.9,82200.0,26.85,26.8608,26.807,26.8339,82200.0
2006-12-01 14:40:00,49.9,49.92,49.7,49.73,63900.0,26.8339,26.8447,26.7263,26.7425,63900.0
2006-12-01 14:45:00,49.71,49.79,49.61,49.79,56500.0,26.7317,26.7747,26.678,26.7747,56500.0
2006-12-01 14:50:00,49.78,49.85,49.7,49.81,35300.0,26.7694,26.807,26.7263,26.7855,35300.0
2006-12-01 14:55:00,49.82,49.85,49.75,49.84,38500.0,26.7909,26.807,26.7532,26.8016,38500.0
2006-12-01 15:00:00,49.85,49.99,49.81,49.89,40900.0,26.807,26.8823,26.7855,26.8285,40900.0
2006-12-01 15:05:00,49.89,50.07,49.89,50.06,39000.0,26.8285,26.9253,26.8285,26.9199,39000.0
2006-12-01 15:10:00,50.06,50.07,49.98,50.04,33300.0,26.9199,26.9253,26.8769,26.9092,33300.0
2006-12-01 15:15:00,50.03,50.09,49.94,50.09,30600.0,26.9038,26.9361,26.8554,26.9361,30600.0
2006-12-01 15:20:00,50.1,50.14,50.05,50.12,28900.0,26.9414,26.963,26.9146,26.9522,28900.0
2006-12-01 15:25:00,50.13,50.17,50.12,50.14,23100.0,26.9576,26.9791,26.9522,26.963,23100.0
2006-12-01 15:30:00,50.14,50.17,50.06,50.13,58400.0,26.963,26.9791,26.9199,26.9576,58400.0
2006-12-01 15:35:00,50.12,50.34,50.11,50.27,81200.0,26.9522,27.0705,26.9468,27.0329,81200.0
2006-12-01 15:40:00,50.27,50.39,50.27,50.36,58000.0,27.0329,27.0974,27.0329,27.0813,58000.0
2006-12-01 15:45:00,50.36,50.5,50.34,50.43,98100.0,27.0813,27.1566,27.0705,27.1189,98100.0
2006-12-01 15:50:00,50.46,50.67,50.45,50.64,160900.0,27.135,27.248,27.1297,27.2318,160900.0
2006-12-01 15:55:00,50.63,50.67,50.53,50.6,128800.0,27.2265,27.248,27.1727,27.2103,128800.0
2006-12-04 09:30:00,50.61,50.76,50.39,50.55,92100.0,27.2157,27.2964,27.0974,27.1834,92100.0
2006-12-04 09:35:00,50.53,50.95,50.45,50.78,60600.0,27.1727,27.3985,27.1297,27.3071,60600.0
2006-12-04 09:40:00,50.8,50.96,50.67,50.71,39700.0,27.3179,27.4039,27.248,27.2695,39700.0
2006-12-04 09:45:00,50.71,50.72,50.44,50.46,71200.0,27.2695,27.2749,27.1243,27.135,71200.0
2006-12-04 09:50:00,50.48,50.78,50.4,50.42,73200.0,27.1458,27.3071,27.1028,27.1135,73200.0
2006-12-04 09:55:00,50.42,50.45,50.16,50.41,89600.0,27.1135,27.1297,26.9737,27.1082,89600.0
2006-12-04 10:00:00,50.41,50.63,50.35,50.44,87000.0,27.1082,27.2265,27.0759,27.1243,87000.0
2006-12-04 10:05:00,50.44,50.8,50.44,50.8,54200.0,27.1243,27.3179,27.1243,27.3179,54200.0
2006-12-04 10:10:00,50.78,50.88,50.76,50.85,36400.0,27.3071,27.3609,27.2964,27.3448,36400.0
2006-12-04 10:15:00,50.85,50.85,50.69,50.78,35900.0,27.3448,27.3448,27.2587,27.3071,35900.0
2006-12-04 10:20:00,50.78,51.1,50.68,51.1,56000.0,27.3071,27.4792,27.2533,27.4792,56000.0
2006-12-04 10:25:00,51.09,51.16,51.05,51.06,34500.0,27.4738,27.5115,27.4523,27.4577,34500.0
2006-12-04 10:30:00,51.05,51.14,50.95,50.99,50500.0,27.4523,27.5007,27.3985,27.4201,50500.0
2006-12-04 10:35:00,50.98,51.11,50.97,51.07,29200.0,27.4147,27.4846,27.4093,27.4631,29200.0
2006-12-04 10:40:00,51.06,51.3,51.04,51.3,47900.0,27.4577,27.5868,27.4469,27.5868,47900.0
2006-12-04 10:45:00,51.3,51.56,51.29,51.42,90000.0,27.5868,27.7266,27.5814,27.6513,90000.0
2006-12-04 10:50:00,51.41,51.68,51.38,51.62,49900.0,27.6459,27.7911,27.6298,27.7588,49900.0
2006-12-04 10:55:00,51.62,51.69,51.54,51.6,44200.0,27.7588,27.7965,27.7158,27.7481,44200.0
2006-12-04 11:00:00,51.62,51.74,51.57,51.68,111200.0,27.7588,27.8234,27.7319,27.7911,111200.0
2006-12-04 11:05:00,51.65,51.91,51.63,51.87,75400.0,27.775,27.9148,27.7642,27.8933,75400.0
2006-12-04 11:10:00,51.87,52.11,51.87,52.07,93500.0,27.8933,28.0223,27.8933,28.0008,93500.0
2006-12-04 11:15:00,52.07,52.28,52.04,52.1,111100.0,28.0008,28.1138,27.9847,28.017,111100.0
2006-12-04 11:20:00,52.1,52.2,52.06,52.11,62900.0,28.017,28.0707,27.9954,28.0223,62900.0
2006-12-04 11:25:00,52.12,52.34,52.09,52.11,91400.0,28.0277,28.146,28.0116,28.0223,91400.0
2006-12-04 11:30:00,52.11,52.18,52.02,52.02,31600.0,28.0223,28.06,27.9739,27.9739,31600.0
2006-12-04 11:35:00,52.02,52.08,52.0,52.05,40900.0,27.9739,28.0062,27.9632,27.9901,40900.0
2006-12-04 11:40:00,52.04,52.04,51.92,51.98,50500.0,27.9847,27.9847,27.9202,27.9524,50500.0
2006-12-04 11:45:00,51.99,52.09,51.94,52.05,33600.0,27.9578,28.0116,27.9309,27.9901,33600.0
2006-12-04 11:50:00,52.04,52.07,51.99,52.01,31500.0,27.9847,28.0008,27.9578,27.9686,31500.0
2006-12-04 11:55:00,51.99,52.05,51.95,51.95,42200.0,27.9578,27.9901,27.9363,27.9363,42200.0
2006-12-04 12:00:00,51.95,51.97,51.94,51.94,21200.0,27.9363,27.947,27.9309,27.9309,21200.0
2006-12-04 12:05:00,51.96,51.97,51.92,51.92,20700.0,27.9417,27.947,27.9202,27.9202,20700.0
2006-12-04 12:10:00,51.92,51.96,51.82,51.96,39100.0,27.9202,27.9417,27.8664,27.9417,39100.0
2006-12-04 12:15:00,51.97,52.13,51.95,52.06,52300.0,27.947,28.0331,27.9363,27.9954,52300.0
2006-12-04 12:20:00,52.05,52.14,52.05,52.08,43400.0,27.9901,28.0385,27.9901,28.0062,43400.0
2006-12-04 12:25:00,52.07,52.08,52.04,52.06,28000.0,28.0008,28.0062,27.9847,27.9954,28000.0
2006-12-04 12:30:00,52.05,52.13,52.01,52.11,26800.0,27.9901,28.0331,27.9686,28.0223,26800.0
2006-12-04 12:35:00,52.12,52.24,52.12,52.2,19200.0,28.0277,28.0922,28.0277,28.0707,19200.0
2006-12-04 12:40:00,52.19,52.3,52.18,52.26,20500.0,28.0654,28.1245,28.06,28.103,20500.0
2006-12-04 12:45:00,52.25,52.25,52.12,52.13,11900.0,28.0976,28.0976,28.0277,28.0331,11900.0
2006-12-04 12:50:00,52.12,52.17,52.09,52.17,27400.0,28.0277,28.0546,28.0116,28.0546,27400.0
2006-12-04 12:55:00,52.18,52.29,52.18,52.29,12400.0,28.06,28.1191,28.06,28.1191,12400.0
2006-12-04 13:00:00,52.27,52.31,52.21,52.31,29300.0,28.1084,28.1299,28.0761,28.1299,29300.0
2006-12-04 13:05:00,52.32,52.33,52.14,52.14,45000.0,28.1353,28.1406,28.0385,28.0385,45000.0
2006-12-04 13:10:00,52.15,52.17,52.02,52.04,24900.0,28.0438,28.0546,27.9739,27.9847,24900.0
2006-12-04 13:15:00,52.05,52.08,52.03,52.08,4800.0,27.9901,28.0062,27.9793,28.0062,4800.0
2006-12-04 13:20:00,52.09,52.09,52.04,52.04,11100.0,28.0116,28.0116,27.9847,27.9847,11100.0
2006-12-04 13:25:00,52.04,52.06,52.02,52.04,7300.0,27.9847,27.9954,27.9739,27.9847,7300.0
2006-12-04 13:30:00,52.05,52.16,52.04,52.13,21400.0,27.9901,28.0492,27.9847,28.0331,21400.0
2006-12-04 13:35:00,52.15,52.23,52.14,52.2,26500.0,28.0438,28.0869,28.0385,28.0707,26500.0
2006-12-04 13:40:00,52.19,52.31,52.18,52.28,38200.0,28.0654,28.1299,28.06,28.1138,38200.0
2006-12-04 13:45:00,52.28,52.33,52.26,52.32,17400.0,28.1138,28.1406,28.103,28.1353,17400.0
2006-12-04 13:50:00,52.31,52.36,52.28,52.31,32300.0,28.1299,28.1568,28.1138,28.1299,32300.0
2006-12-04 13:55:00,52.3,52.31,52.24,52.29,15900.0,28.1245,28.1299,28.0922,28.1191,15900.0
2006-12-04 14:00:00,52.29,52.32,52.17,52.18,21400.0,28.1191,28.1353,28.0546,28.06,21400.0
2006-12-04 14:05:00,52.18,52.18,52.08,52.1,18400.0,28.06,28.06,28.0062,28.017,18400.0
2006-12-04 14:10:00,52.09,52.14,52.07,52.1,14400.0,28.0116,28.0385,28.0008,28.017,14400.0
2006-12-04 14:15:00,52.1,52.15,52.06,52.06,18300.0,28.017,28.0438,27.9954,27.9954,18300.0
2006-12-04 14:20:00,52.06,52.07,51.99,52.06,48600.0,27.9954,28.0008,27.9578,27.9954,48600.0
2006-12-04 14:25:00,52.05,52.07,52.02,52.05,22000.0,27.9901,28.0008,27.9739,27.9901,22000.0
2006-12-04 14:30:00,52.04,52.07,52.01,52.05,43800.0,27.9847,28.0008,27.9686,27.9901,43800.0
2006-12-04 14:35:00,52.06,52.07,52.01,52.02,18900.0,27.9954,28.0008,27.9686,27.9739,18900.0
2006-12-04 14:40:00,52.01,52.13,52.0,52.09,44400.0,27.9686,28.0331,27.9632,28.0116,44400.0
2006-12-04 14:45:00,52.09,52.23,52.08,52.17,44700.0,28.0116,28.0869,28.0062,28.0546,44700.0
2006-12-04 14:50:00,52.17,52.23,52.16,52.23,12700.0,28.0546,28.0869,28.0492,28.0869,12700.0
2006-12-04 14:55:00,52.22,52.24,52.19,52.24,17200.0,28.0815,28.0922,28.0654,28.0922,17200.0
2006-12-04 15:00:00,52.24,52.28,52.05,52.16,37100.0,28.0922,28.1138,27.9901,28.0492,37100.0
2006-12-04 15:05:00,52.17,52.18,52.04,52.06,24600.0,28.0546,28.06,27.9847,27.9954,24600.0
2006-12-04 15:10:00,52.06,52.09,52.01,52.02,14900.0,27.9954,28.0116,27.9686,27.9739,14900.0
2006-12-04 15:15:00,52.02,52.07,51.98,51.99,43600.0,27.9739,28.0008,27.9524,27.9578,43600.0
2006-12-04 15:20:00,51.98,51.99,51.85,51.88,60900.0,27.9524,27.9578,27.8825,27.8987,60900.0
2006-12-04 15:25:00,51.88,51.91,51.82,51.83,54500.0,27.8987,27.9148,27.8664,27.8718,54500.0
2006-12-04 15:30:00,51.82,51.82,51.73,51.78,59700.0,27.8664,27.8664,27.818,27.8449,59700.0
2006-12-04 15:35:00,51.79,51.83,51.73,51.81,48400.0,27.8503,27.8718,27.818,27.861,48400.0
2006-12-04 15:40:00,51.8,51.83,51.77,51.82,53200.0,27.8556,27.8718,27.8395,27.8664,53200.0
2006-12-04 15:45:00,51.82,51.82,51.62,51.64,73200.0,27.8664,27.8664,27.7588,27.7696,73200.0
2006-12-04 15:50:00,51.64,51.69,51.58,51.63,81200.0,27.7696,27.7965,27.7373,27.7642,81200.0
2006-12-04 15:55:00,51.63,51.72,51.6,51.72,60300.0,27.7642,27.8126,27.7481,27.8126,60300.0
2006-12-05 09:30:00,51.93,52.01,51.52,51.59,109500.0,27.9255,27.9686,27.7051,27.7427,109500.0
2006-12-05 09:35:00,51.56,52.0,51.53,51.82,63100.0,27.7266,27.9632,27.7104,27.8664,63100.0
2006-12-05 09:40:00,51.84,51.89,51.66,51.73,44500.0,27.8771,27.904,27.7803,27.818,44500.0
2006-12-05 09:45:00,51.71,51.74,51.53,51.53,51500.0,27.8072,27.8234,27.7104,27.7104,51500.0
2006-12-05 09:50:00,51.53,51.69,51.52,51.59,43600.0,27.7104,27.7965,27.7051,27.7427,43600.0
2006-12-05 09:55:00,51.6,51.67,51.57,51.62,30200.0,27.7481,27.7857,27.7319,27.7588,30200.0
2006-12-05 10:00:00,51.62,51.97,51.62,51.81,93900.0,27.7588,27.947,27.7588,27.861,93900.0
2006-12-05 10:05:00,51.79,51.88,51.63,51.72,49900.0,27.8503,27.8987,27.7642,27.8126,49900.0
2006-12-05 10:10:00,51.72,51.85,51.63,51.82,36300.0,27.8126,27.8825,27.7642,27.8664,36300.0
2006-12-05 10:15:00,51.85,52.06,51.85,51.96,63300.0,27.8825,27.9954,27.8825,27.9417,63300.0
2006-12-05 10:20:00,51.96,52.09,51.93,52.05,43800.0,27.9417,28.0116,27.9255,27.9901,43800.0
2006-12-05 10:25:00,52.06,52.09,51.97,52.0,36200.0,27.9954,28.0116,27.947,27.9632,36200.0
2006-12-05 10:30:00,51.99,52.04,51.87,51.87,28400.0,27.9578,27.9847,27.8933,27.8933,28400.0
2006-12-05 10:35:00,51.89,52.0,51.79,51.97,40800.0,27.904,27.9632,27.8503,27.947,40800.0
2006-12-05 10:40:00,51.97,52.0,51.89,51.94,25600.0,27.947,27.9632,27.904,27.9309,25600.0
2006-12-05 10:45:00,51.92,51.97,51.86,51.92,13100.0,27.9202,27.947,27.8879,27.9202,13100.0
2006-12-05 10:50:00,51.9,51.98,51.9,51.96,21000.0,27.9094,27.9524,27.9094,27.9417,21000.0
2006-12-05 10:55:00,51.95,51.96,51.86,51.9,27000.0,27.9363,27.9417,27.8879,27.9094,27000.0
2006-12-05 11:00:00,51.93,51.93,51.78,51.84,27100.0,27.9255,27.9255,27.8449,27.8771,27100.0
2006-12-05 11:05:00,51.83,51.87,51.77,51.85,22700.0,27.8718,27.8933,27.8395,27.8825,22700.0
2006-12-05 11:10:00,51.86,51.89,51.79,51.88,14300.0,27.8879,27.904,27.8503,27.8987,14300.0
2006-12-05 11:15:00,51.89,51.95,51.88,51.93,18000.0,27.904,27.9363,27.8987,27.9255,18000.0
2006-12-05 11:20:00,51.93,51.99,51.89,51.97,26400.0,27.9255,27.9578,27.904,27.947,26400.0
2006-12-05 11:25:00,51.97,52.12,51.95,52.11,55200.0,27.947,28.0277,27.9363,28.0223,55200.0
2006-12-05 11:30:00,52.11,52.13,52.02,52.09,20700.0,28.0223,28.0331,27.9739,28.0116,20700.0
2006-12-05 11:35:00,52.1,52.15,52.05,52.14,18900.0,28.017,28.0438,27.9901,28.0385,18900.0
2006-12-05 11:40:00,52.14,52.21,52.14,52.18,44100.0,28.0385,28.0761,28.0385,28.06,44100.0
2006-12-05 11:45:00,52.17,52.17,52.1,52.12,12900.0,28.0546,28.0546,28.017,28.0277,12900.0
2006-12-05 11:50:00,52.12,52.21,52.12,52.17,27300.0,28.0277,28.0761,28.0277,28.0546,27300.0
2006-12-05 11:55:00,52.16,52.2,52.05,52.08,26600.0,28.0492,28.0707,27.9901,28.0062,26600.0
2006-12-05 12:00:00,52.07,52.07,51.92,51.95,37800.0,28.0008,28.0008,27.9202,27.9363,37800.0
2006-12-05 12:05:00,51.92,51.93,51.78,51.83,45300.0,27.9202,27.9255,27.8449,27.8718,45300.0
2006-12-05 12:10:00,51.82,51.85,51.8,51.83,15900.0,27.8664,27.8825,27.8556,27.8718,15900.0
2006-12-05 12:15:00,51.84,51.87,51.81,51.85,19900.0,27.8771,27.8933,27.861,27.8825,19900.0
2006-12-05 12:20:00,51.85,51.85,51.77,51.84,15400.0,27.8825,27.8825,27.8395,27.8771,15400.0
2006-12-05 12:25:00,51.85,51.85,51.77,51.81,12600.0,27.8825,27.8825,27.8395,27.861,12600.0
2006-12-05 12:30:00,51.81,51.81,51.71,51.72,56000.0,27.861,27.861,27.8072,27.8126,56000.0
2006-12-05 12:35:00,51.72,51.77,51.71,51.74,19500.0,27.8126,27.8395,27.8072,27.8234,19500.0
2006-12-05 12:40:00,51.73,51.77,51.67,51.72,29200.0,27.818,27.8395,27.7857,27.8126,29200.0
2006-12-05 12:45:00,51.72,51.77,51.61,51.66,38000.0,27.8126,27.8395,27.7535,27.7803,38000.0
2006-12-05 12:50:00,51.66,51.69,51.62,51.66,17200.0,27.7803,27.7965,27.7588,27.7803,17200.0
2006-12-05 12:55:00,51.64,51.69,51.6,51.66,18700.0,27.7696,27.7965,27.7481,27.7803,18700.0
2006-12-05 13:00:00,51.68,51.72,51.64,51.64,10400.0,27.7911,27.8126,27.7696,27.7696,10400.0
2006-12-05 13:05:00,51.64,51.66,51.61,51.66,6000.0,27.7696,27.7803,27.7535,27.7803,6000.0
2006-12-05 13:10:00,51.66,51.68,51.63,51.63,5000.0,27.7803,27.7911,27.7642,27.7642,5000.0
2006-12-05 13:15:00,51.65,51.72,51.65,51.7,12600.0,27.775,27.8126,27.775,27.8019,12600.0
2006-12-05 13:20:00,51.69,51.7,51.55,51.55,19400.0,27.7965,27.8019,27.7212,27.7212,19400.0
2006-12-05 13:25:00,51.56,51.65,51.55,51.65,12500.0,27.7266,27.775,27.7212,27.775,12500.0
2006-12-05 13:30:00,51.67,51.71,51.63,51.67,16200.0,27.7857,27.8072,27.7642,27.7857,16200.0
2006-12-05 13:35:00,51.66,51.7,51.66,51.69,5400.0,27.7803,27.8019,27.7803,27.7965,5400.0
2006-12-05 13:40:00,51.7,51.79,51.68,51.77,27500.0,27.8019,27.8503,27.7911,27.8395,27500.0
2006-12-05 13:45:00,51.78,51.83,51.77,51.78,18900.0,27.8449,27.8718,27.8395,27.8449,18900.0
2006-12-05 13:50:00,51.78,51.78,51.65,51.69,16200.0,27.8449,27.8449,27.775,27.7965,16200.0
2006-12-05 13:55:00,51.68,51.76,51.63,51.74,14800.0,27.7911,27.8341,27.7642,27.8234,14800.0
2006-12-05 14:00:00,51.73,51.73,51.68,51.68,6900.0,27.818,27.818,27.7911,27.7911,6900.0
2006-12-05 14:05:00,51.69,51.79,51.69,51.78,20700.0,27.7965,27.8503,27.7965,27.8449,20700.0
2006-12-05 14:10:00,51.77,51.77,51.66,51.7,19900.0,27.8395,27.8395,27.7803,27.8019,19900.0
2006-12-05 14:15:00,51.69,51.77,51.69,51.74,17600.0,27.7965,27.8395,27.7965,27.8234,17600.0
2006-12-05 14:20:00,51.74,51.87,51.74,51.77,39300.0,27.8234,27.8933,27.8234,27.8395,39300.0
2006-12-05 14:25:00,51.77,51.85,51.76,51.84,18600.0,27.8395,27.8825,27.8341,27.8771,18600.0
2006-12-05 14:30:00,51.82,51.85,51.78,51.82,31900.0,27.8664,27.8825,27.8449,27.8664,31900.0
2006-12-05 14:35:00,51.81,51.81,51.73,51.79,20000.0,27.861,27.861,27.818,27.8503,20000.0
2006-12-05 14:40:00,51.77,51.8,51.72,51.8,26000.0,27.8395,27.8556,27.8126,27.8556,26000.0
2006-12-05 14:45:00,51.8,51.81,51.7,51.7,22400.0,27.8556,27.861,27.8019,27.8019,22400.0
2006-12-05 14:50:00,51.71,51.73,51.62,51.63,25000.0,27.8072,27.818,27.7588,27.7642,25000.0
2006-12-05 14:55:00,51.63,51.67,51.63,51.66,22700.0,27.7642,27.7857,27.7642,27.7803,22700.0
2006-12-05 15:00:00,51.66,51.73,51.65,51.66,27900.0,27.7803,27.818,27.775,27.7803,27900.0
2006-12-05 15:05:00,51.66,51.66,51.58,51.62,24900.0,27.7803,27.7803,27.7373,27.7588,24900.0
2006-12-05 15:10:00,51.61,51.7,51.56,51.66,22700.0,27.7535,27.8019,27.7266,27.7803,22700.0
2006-12-05 15:15:00,51.67,51.7,51.59,51.62,20800.0,27.7857,27.8019,27.7427,27.7588,20800.0
2006-12-05 15:20:00,51.6,51.63,51.58,51.63,8100.0,27.7481,27.7642,27.7373,27.7642,8100.0
2006-12-05 15:25:00,51.63,51.63,51.54,51.61,30100.0,27.7642,27.7642,27.7158,27.7535,30100.0
2006-12-05 15:30:00,51.61,51.62,51.45,51.55,47000.0,27.7535,27.7588,27.6674,27.7212,47000.0
2006-12-05 15:35:00,51.55,51.56,51.48,51.48,39700.0,27.7212,27.7266,27.6835,27.6835,39700.0
2006-12-05 15:40:00,51.49,51.53,51.43,51.52,38500.0,27.6889,27.7104,27.6567,27.7051,38500.0
2006-12-05 15:45:00,51.52,51.55,51.48,51.54,41200.0,27.7051,27.7212,27.6835,27.7158,41200.0
2006-12-05 15:50:00,51.54,51.59,51.52,51.57,47800.0,27.7158,27.7427,27.7051,27.7319,47800.0
2006-12-05 15:55:00,51.55,51.6,51.54,51.59,45900.0,27.7212,27.7481,27.7158,27.7427,45900.0
2006-12-06 09:30:00,51.3,51.61,51.11,51.45,85800.0,27.5868,27.7535,27.4846,27.6674,85800.0
2006-12-06 09:35:00,51.45,51.45,51.16,51.26,45300.0,27.6674,27.6674,27.5115,27.5652,45300.0
2006-12-06 09:40:00,51.27,51.33,51.1,51.33,49800.0,27.5706,27.6029,27.4792,27.6029,49800.0
2006-12-06 09:45:00,51.31,51.66,51.31,51.61,60500.0,27.5921,27.7803,27.5921,27.7535,60500.0
2006-12-06 09:50:00,51.62,51.68,51.47,51.53,52300.0,27.7588,27.7911,27.6782,27.7104,52300.0
2006-12-06 09:55:00,51.51,51.54,51.39,51.49,24100.0,27.6997,27.7158,27.6352,27.6889,24100.0
2006-12-06 10:00:00,51.5,51.59,51.39,51.53,31800.0,27.6943,27.7427,27.6352,27.7104,31800.0
2006-12-06 10:05:00,51.52,51.59,51.46,51.46,25500.0,27.7051,27.7427,27.6728,27.6728,25500.0
2006-12-06 10:10:00,51.46,51.56,51.42,51.5,20000.0,27.6728,27.7266,27.6513,27.6943,20000.0
2006-12-06 10:15:00,51.51,51.73,51.51,51.73,48900.0,27.6997,27.818,27.6997,27.818,48900.0
2006-12-06 10:20:00,51.72,51.83,51.67,51.68,54000.0,27.8126,27.8718,27.7857,27.7911,54000.0
2006-12-06 10:25:00,51.68,51.73,51.62,51.62,15300.0,27.7911,27.818,27.7588,27.7588,15300.0
2006-12-06 10:30:00,51.63,51.68,51.56,51.65,38500.0,27.7642,27.7911,27.7266,27.775,38500.0
2006-12-06 10:35:00,51.68,51.83,51.63,51.63,40500.0,27.7911,27.8718,27.7642,27.7642,40500.0
2006-12-06 10:40:00,51.65,51.71,51.63,51.71,17100.0,27.775,27.8072,27.7642,27.8072,17100.0
2006-12-06 10:45:00,51.71,51.76,51.67,51.75,17900.0,27.8072,27.8341,27.7857,27.8287,17900.0
2006-12-06 10:50:00,51.75,51.87,51.68,51.86,29000.0,27.8287,27.8933,27.7911,27.8879,29000.0
2006-12-06 10:55:00,51.86,51.86,51.61,51.61,41800.0,27.8879,27.8879,27.7535,27.7535,41800.0
2006-12-06 11:00:00,51.62,51.72,51.62,51.67,12400.0,27.7588,27.8126,27.7588,27.7857,12400.0
2006-12-06 11:05:00,51.67,51.76,51.65,51.76,7800.0,27.7857,27.8341,27.775,27.8341,7800.0
2006-12-06 11:10:00,51.75,51.77,51.69,51.73,24900.0,27.8287,27.8395,27.7965,27.818,24900.0
2006-12-06 11:15:00,51.73,51.87,51.72,51.86,23100.0,27.818,27.8933,27.8126,27.8879,23100.0
2006-12-06 11:20:00,51.85,52.0,51.85,51.94,62900.0,27.8825,27.9632,27.8825,27.9309,62900.0
2006-12-06 11:25:00,51.96,52.03,51.93,52.01,32500.0,27.9417,27.9793,27.9255,27.9686,32500.0
2006-12-06 11:30:00,52.02,52.07,52.01,52.02,32700.0,27.9739,28.0008,27.9686,27.9739,32700.0
2006-12-06 11:35:00,52.01,52.01,51.97,51.99,17200.0,27.9686,27.9686,27.947,27.9578,17200.0
2006-12-06 11:40:00,51.96,52.05,51.94,51.98,22000.0,27.9417,27.9901,27.9309,27.9524,22000.0
2006-12-06 11:45:00,51.99,52.1,51.97,52.09,29400.0,27.9578,28.017,27.947,28.0116,29400.0
2006-12-06 11:50:00,52.09,52.14,52.01,52.11,30000.0,28.0116,28.0385,27.9686,28.0223,30000.0
2006-12-06 11:55:00,52.11,52.11,52.0,52.0,17500.0,28.0223,28.0223,27.9632,27.9632,17500.0
2006-12-06 12:00:00,52.01,52.02,51.94,52.0,18100.0,27.9686,27.9739,27.9309,27.9632,18100.0
2006-12-06 12:05:00,52.0,52.06,51.99,52.02,13200.0,27.9632,27.9954,27.9578,27.9739,13200.0
2006-12-06 12:10:00,52.02,52.02,51.95,52.01,22800.0,27.9739,27.9739,27.9363,27.9686,22800.0
2006-12-06 12:15:00,52.02,52.06,51.99,52.0,12500.0,27.9739,27.9954,27.9578,27.9632,12500.0
2006-12-06 12:20:00,52.02,52.05,51.99,51.99,11000.0,27.9739,27.9901,27.9578,27.9578,11000.0
2006-12-06 12:25:00,52.0,52.07,52.0,52.05,12700.0,27.9632,28.0008,27.9632,27.9901,12700.0
2006-12-06 12:30:00,52.06,52.08,52.04,52.04,8600.0,27.9954,28.0062,27.9847,27.9847,8600.0
2006-12-06 12:35:00,52.04,52.14,52.04,52.1,12300.0,27.9847,28.0385,27.9847,28.017,12300.0
2006-12-06 12:40:00,52.09,52.14,52.08,52.11,10500.0,28.0116,28.0385,28.0062,28.0223,10500.0
2006-12-06 12:45:00,52.1,52.19,52.07,52.17,22400.0,28.017,28.0654,28.0008,28.0546,22400.0
2006-12-06 12:50:00,52.17,52.35,52.17,52.35,79200.0,28.0546,28.1514,28.0546,28.1514,79200.0
2006-12-06 12:55:00,52.33,52.37,52.24,52.26,36300.0,28.1406,28.1622,28.0922,28.103,36300.0
2006-12-06 13:00:00,52.25,52.34,52.25,52.27,15500.0,28.0976,28.146,28.0976,28.1084,15500.0
2006-12-06 13:05:00,52.27,52.3,52.22,52.26,14700.0,28.1084,28.1245,28.0815,28.103,14700.0
2006-12-06 13:10:00,52.25,52.29,52.22,52.25,12500.0,28.0976,28.1191,28.0815,28.0976,12500.0
2006-12-06 13:15:00,52.26,52.26,52.21,52.24,8900.0,28.103,28.103,28.0761,28.0922,8900.0
2006-12-06 13:20:00,52.24,52.24,52.18,52.21,10500.0,28.0922,28.0922,28.06,28.0761,10500.0
2006-12-06 13:25:00,52.2,52.2,52.14,52.17,8300.0,28.0707,28.0707,28.0385,28.0546,8300.0
2006-12-06 13:30:00,52.17,52.33,52.16,52.32,57400.0,28.0546,28.1406,28.0492,28.1353,57400.0
2006-12-06 13:35:00,52.32,52.33,52.2,52.25,23400.0,28.1353,28.1406,28.0707,28.0976,23400.0
2006-12-06 13:40:00,52.23,52.29,52.2,52.25,38200.0,28.0869,28.1191,28.0707,28.0976,38200.0
2006-12-06 13:45:00,52.24,52.24,52.19,52.24,29200.0,28.0922,28.0922,28.0654,28.0922,29200.0
2006-12-06 13:50:00,52.24,52.32,52.21,52.27,36200.0,28.0922,28.1353,28.0761,28.1084,36200.0
2006-12-06 13:55:00,52.26,52.29,52.26,52.28,8200.0,28.103,28.1191,28.103,28.1138,8200.0
2006-12-06 14:00:00,52.28,52.3,52.24,52.25,20200.0,28.1138,28.1245,28.0922,28.0976,20200.0
2006-12-06 14:05:00,52.25,52.25,52.16,52.21,15300.0,28.0976,28.0976,28.0492,28.0761,15300.0
2006-12-06 14:10:00,52.2,52.24,52.19,52.19,9200.0,28.0707,28.0922,28.0654,28.0654,9200.0
2006-12-06 14:15:00,52.19,52.23,52.18,52.22,8400.0,28.0654,28.0869,28.06,28.0815,8400.0
2006-12-06 14:20:00,52.24,52.3,52.19,52.28,20200.0,28.0922,28.1245,28.0654,28.1138,20200.0
2006-12-06 14:25:00,52.28,52.29,52.2,52.23,7600.0,28.1138,28.1191,28.0707,28.0869,7600.0
2006-12-06 14:30:00,52.23,52.4,52.22,52.33,43000.0,28.0869,28.1783,28.0815,28.1406,43000.0
2006-12-06 14:35:00,52.34,52.36,52.27,52.29,17800.0,28.146,28.1568,28.1084,28.1191,17800.0
2006-12-06 14:40:00,52.27,52.29,52.2,52.28,22900.0,28.1084,28.1191,28.0707,28.1138,22900.0
2006-12-06 14:45:00,52.26,52.27,52.22,52.22,16300.0,28.103,28.1084,28.0815,28.0815,16300.0
2006-12-06 14:50:00,52.22,52.23,52.13,52.13,19600.0,28.0815,28.0869,28.0331,28.0331,19600.0
2006-12-06 14:55:00,52.14,52.17,52.09,52.09,20100.0,28.0385,28.0546,28.0116,28.0116,20100.0
2006-12-06 15:00:00,52.09,52.09,51.97,52.01,39900.0,28.0116,28.0116,27.947,27.9686,39900.0
2006-12-06 15:05:00,52.01,52.02,51.99,52.0,20100.0,27.9686,27.9739,27.9578,27.9632,20100.0
2006-12-06 15:10:00,52.0,52.0,51.9,51.95,30800.0,27.9632,27.9632,27.9094,27.9363,30800.0
2006-12-06 15:15:00,51.94,51.95,51.9,51.91,22500.0,27.9309,27.9363,27.9094,27.9148,22500.0
2006-12-06 15:20:00,51.89,51.89,51.7,51.7,69800.0,27.904,27.904,27.8019,27.8019,69800.0
2006-12-06 15:25:00,51.7,51.8,51.68,51.75,59900.0,27.8019,27.8556,27.7911,27.8287,59900.0
2006-12-06 15:30:00,51.75,51.76,51.66,51.7,38700.0,27.8287,27.8341,27.7803,27.8019,38700.0
2006-12-06 15:35:00,51.7,51.82,51.69,51.81,30500.0,27.8019,27.8664,27.7965,27.861,30500.0
2006-12-06 15:40:00,51.81,51.88,51.79,51.84,31300.0,27.861,27.8987,27.8503,27.8771,31300.0
2006-12-06 15:45:00,51.83,51.85,51.76,51.79,25200.0,27.8718,27.8825,27.8341,27.8503,25200.0
2006-12-06 15:50:00,51.8,51.9,51.73,51.85,44400.0,27.8556,27.9094,27.818,27.8825,44400.0
2006-12-06 15:55:00,51.84,51.99,51.79,51.97,89100.0,27.8771,27.9578,27.8503,27.947,89100.0
2006-12-07 09:30:00,52.16,52.37,51.95,52.18,54400.0,28.0492,28.1622,27.9363,28.06,54400.0
2006-12-07 09:35:00,52.19,52.21,52.08,52.15,43600.0,28.0654,28.0761,28.0062,28.0438,43600.0
2006-12-07 09:40:00,52.15,52.18,52.04,52.08,20100.0,28.0438,28.06,27.9847,28.0062,20100.0
2006-12-07 09:45:00,52.08,52.34,52.0,52.03,96500.0,28.0062,28.146,27.9632,27.9793,96500.0
2006-12-07 09:50:00,52.02,52.19,51.93,52.18,77800.0,27.9739,28.0654,27.9255,28.06,77800.0
2006-12-07 09:55:00,52.16,52.22,52.1,52.1,18300.0,28.0492,28.0815,28.017,28.017,18300.0
2006-12-07 10:00:00,52.1,52.1,51.78,51.89,84800.0,28.017,28.017,27.8449,27.904,84800.0
2006-12-07 10:05:00,51.9,51.94,51.78,51.93,51700.0,27.9094,27.9309,27.8449,27.9255,51700.0
2006-12-07 10:10:00,51.94,52.05,51.75,51.8,74200.0,27.9309,27.9901,27.8287,27.8556,74200.0
2006-12-07 10:15:00,51.79,51.79,51.57,51.67,146500.0,27.8503,27.8503,27.7319,27.7857,146500.0
2006-12-07 10:20:00,51.67,51.8,51.66,51.75,67400.0,27.7857,27.8556,27.7803,27.8287,67400.0
2006-12-07 10:25:00,51.75,51.94,51.75,51.93,61700.0,27.8287,27.9309,27.8287,27.9255,61700.0
2006-12-07 10:30:00,51.91,52.29,51.88,52.23,101200.0,27.9148,28.1191,27.8987,28.0869,101200.0
2006-12-07 10:35:00,52.23,52.33,52.05,52.07,55300.0,28.0869,28.1406,27.9901,28.0008,55300.0
2006-12-07 10:40:00,52.07,52.07,51.93,51.98,79800.0,28.0008,28.0008,27.9255,27.9524,79800.0
2006-12-07 10:45:00,51.98,52.01,51.92,51.96,44700.0,27.9524,27.9686,27.9202,27.9417,44700.0
2006-12-07 10:50:00,51.96,52.12,51.94,52.02,95500.0,27.9417,28.0277,27.9309,27.9739,95500.0
2006-12-07 10:55:00,52.0,52.2,51.95,52.16,65700.0,27.9632,28.0707,27.9363,28.0492,65700.0
2006-12-07 11:00:00,52.15,52.15,51.97,52.03,28500.0,28.0438,28.0438,27.947,27.9793,28500.0
2006-12-07 11:05:00,52.04,52.25,52.02,52.08,57900.0,27.9847,28.0976,27.9739,28.0062,57900.0
2006-12-07 11:10:00,52.08,52.12,52.01,52.02,30300.0,28.0062,28.0277,27.9686,27.9739,30300.0
2006-12-07 11:15:00,52.02,52.14,52.0,52.0,37700.0,27.9739,28.0385,27.9632,27.9632,37700.0
2006-12-07 11:20:00,52.0,52.02,51.84,51.86,57000.0,27.9632,27.9739,27.8771,27.8879,57000.0
2006-12-07 11:25:00,51.87,51.93,51.84,51.89,52800.0,27.8933,27.9255,27.8771,27.904,52800.0
2006-12-07 11:30:00,51.88,51.99,51.88,51.94,24300.0,27.8987,27.9578,27.8987,27.9309,24300.0
2006-12-07 11:35:00,51.95,52.03,51.94,52.03,16900.0,27.9363,27.9793,27.9309,27.9793,16900.0
2006-12-07 11:40:00,52.02,52.26,52.0,52.11,48700.0,27.9739,28.103,27.9632,28.0223,48700.0
2006-12-07 11:45:00,52.11,52.11,52.04,52.04,23500.0,28.0223,28.0223,27.9847,27.9847,23500.0
2006-12-07 11:50:00,52.04,52.24,52.0,52.19,60700.0,27.9847,28.0922,27.9632,28.0654,60700.0
2006-12-07 11:55:00,52.2,52.2,52.13,52.14,42700.0,28.0707,28.0707,28.0331,28.0385,42700.0
2006-12-07 12:00:00,52.14,52.14,52.01,52.1,34900.0,28.0385,28.0385,27.9686,28.017,34900.0
2006-12-07 12:05:00,52.1,52.1,52.06,52.1,8900.0,28.017,28.017,27.9954,28.017,8900.0
2006-12-07 12:10:00,52.1,52.2,52.08,52.18,18300.0,28.017,28.0707,28.0062,28.06,18300.0
2006-12-07 12:15:00,52.2,52.29,52.2,52.28,29800.0,28.0707,28.1191,28.0707,28.1138,29800.0
2006-12-07 12:20:00,52.27,52.35,52.27,52.27,21300.0,28.1084,28.1514,28.1084,28.1084,21300.0
2006-12-07 12:25:00,52.27,52.39,52.26,52.3,42600.0,28.1084,28.1729,28.103,28.1245,42600.0
2006-12-07 12:30:00,52.3,52.3,52.22,52.22,14100.0,28.1245,28.1245,28.0815,28.0815,14100.0
2006-12-07 12:35:00,52.22,52.32,52.22,52.23,19000.0,28.0815,28.1353,28.0815,28.0869,19000.0
2006-12-07 12:40:00,52.22,52.24,52.16,52.24,13900.0,28.0815,28.0922,28.0492,28.0922,13900.0
2006-12-07 12:45:00,52.23,52.24,52.12,52.19,12400.0,28.0869,28.0922,28.0277,28.0654,12400.0
2006-12-07 12:50:00,52.19,52.3,52.18,52.28,16900.0,28.0654,28.1245,28.06,28.1138,16900.0
2006-12-07 12:55:00,52.28,52.29,52.25,52.26,6400.0,28.1138,28.1191,28.0976,28.103,6400.0
2006-12-07 13:00:00,52.25,52.26,52.2,52.24,9600.0,28.0976,28.103,28.0707,28.0922,9600.0
2006-12-07 13:05:00,52.23,52.28,52.16,52.18,15300.0,28.0869,28.1138,28.0492,28.06,15300.0
2006-12-07 13:10:00,52.2,52.2,52.16,52.17,2600.0,28.0707,28.0707,28.0492,28.0546,2600.0
2006-12-07 13:15:00,52.18,52.18,52.12,52.13,7100.0,28.06,28.06,28.0277,28.0331,7100.0
2006-12-07 13:20:00,52.13,52.15,52.08,52.14,21700.0,28.0331,28.0438,28.0062,28.0385,21700.0
2006-12-07 13:25:00,52.15,52.26,52.15,52.24,25600.0,28.0438,28.103,28.0438,28.0922,25600.0
2006-12-07 13:30:00,52.26,52.28,52.16,52.17,11500.0,28.103,28.1138,28.0492,28.0546,11500.0
2006-12-07 13:35:00,52.19,52.21,52.12,52.2,16300.0,28.0654,28.0761,28.0277,28.0707,16300.0
2006-12-07 13:40:00,52.2,52.2,52.13,52.15,9900.0,28.0707,28.0707,28.0331,28.0438,9900.0
2006-12-07 13:45:00,52.16,52.21,52.16,52.21,14900.0,28.0492,28.0761,28.0492,28.0761,14900.0
2006-12-07 13:50:00,52.21,52.21,52.15,52.19,18700.0,28.0761,28.0761,28.0438,28.0654,18700.0
2006-12-07 13:55:00,52.18,52.24,52.15,52.17,14900.0,28.06,28.0922,28.0438,28.0546,14900.0
2006-12-07 14:00:00,52.16,52.19,52.1,52.17,22500.0,28.0492,28.0654,28.017,28.0546,22500.0
2006-12-07 14:05:00,52.17,52.29,52.15,52.17,47200.0,28.0546,28.1191,28.0438,28.0546,47200.0
2006-12-07 14:10:00,52.17,52.17,52.03,52.06,48300.0,28.0546,28.0546,27.9793,27.9954,48300.0
2006-12-07 14:15:00,52.06,52.18,52.06,52.08,22800.0,27.9954,28.06,27.9954,28.0062,22800.0
2006-12-07 14:20:00,52.09,52.13,52.07,52.07,26800.0,28.0116,28.0331,28.0008,28.0008,26800.0
2006-12-07 14:25:00,52.07,52.07,51.96,51.99,61800.0,28.0008,28.0008,27.9417,27.9578,61800.0
2006-12-07 14:30:00,51.99,52.03,51.96,52.01,36500.0,27.9578,27.9793,27.9417,27.9686,36500.0
2006-12-07 14:35:00,52.01,52.05,51.98,52.04,50700.0,27.9686,27.9901,27.9524,27.9847,50700.0
2006-12-07 14:40:00,52.03,52.03,51.91,51.93,26300.0,27.9793,27.9793,27.9148,27.9255,26300.0
2006-12-07 14:45:00,51.93,52.0,51.91,51.96,29600.0,27.9255,27.9632,27.9148,27.9417,29600.0
2006-12-07 14:50:00,51.95,52.02,51.88,51.89,24400.0,27.9363,27.9739,27.8987,27.904,24400.0
2006-12-07 14:55:00,51.89,51.93,51.88,51.9,59100.0,27.904,27.9255,27.8987,27.9094,59100.0
2006-12-07 15:00:00,51.91,51.91,51.69,51.69,85500.0,27.9148,27.9148,27.7965,27.7965,85500.0
2006-12-07 15:05:00,51.69,51.78,51.69,51.74,45000.0,27.7965,27.8449,27.7965,27.8234,45000.0
2006-12-07 15:10:00,51.73,51.73,51.58,51.63,63400.0,27.818,27.818,27.7373,27.7642,63400.0
2006-12-07 15:15:00,51.63,51.74,51.62,51.67,42500.0,27.7642,27.8234,27.7588,27.7857,42500.0
2006-12-07 15:20:00,51.67,51.68,51.59,51.68,38700.0,27.7857,27.7911,27.7427,27.7911,38700.0
2006-12-07 15:25:00,51.68,51.81,51.68,51.74,55400.0,27.7911,27.861,27.7911,27.8234,55400.0
2006-12-07 15:30:00,51.74,51.74,51.64,51.67,29200.0,27.8234,27.8234,27.7696,27.7857,29200.0
2006-12-07 15:35:00,51.67,51.74,51.63,51.7,44800.0,27.7857,27.8234,27.7642,27.8019,44800.0
2006-12-07 15:40:00,51.7,51.77,51.67,51.76,40900.0,27.8019,27.8395,27.7857,27.8341,40900.0
2006-12-07 15:45:00,51.76,51.76,51.64,51.73,68100.0,27.8341,27.8341,27.7696,27.818,68100.0
2006-12-07 15:50:00,51.73,51.74,51.55,51.57,88700.0,27.818,27.8234,27.7212,27.7319,88700.0
2006-12-07 15:55:00,51.56,51.71,51.5,51.5,107400.0,27.7266,27.8072,27.6943,27.6943,107400.0
2006-12-08 09:30:00,51.27,51.31,51.04,51.24,77300.0,27.5706,27.5921,27.4469,27.5545,77300.0
2006-12-08 09:35:00,51.24,51.79,51.21,51.43,110000.0,27.5545,27.8503,27.5384,27.6567,110000.0
2006-12-08 09:40:00,51.47,51.82,51.47,51.7,99200.0,27.6782,27.8664,27.6782,27.8019,99200.0
2006-12-08 09:45:00,51.71,51.75,51.51,51.53,54600.0,27.8072,27.8287,27.6997,27.7104,54600.0
2006-12-08 09:50:00,51.53,51.53,51.24,51.27,85500.0,27.7104,27.7104,27.5545,27.5706,85500.0
2006-12-08 09:55:00,51.27,51.3,51.13,51.13,65800.0,27.5706,27.5868,27.4953,27.4953,65800.0
2006-12-08 10:00:00,51.16,51.16,50.84,50.91,109600.0,27.5115,27.5115,27.3394,27.377,109600.0
2006-12-08 10:05:00,50.9,50.93,50.73,50.91,96200.0,27.3717,27.3878,27.2802,27.377,96200.0
2006-12-08 10:10:00,50.9,51.01,50.88,50.99,69700.0,27.3717,27.4308,27.3609,27.4201,69700.0
2006-12-08 10:15:00,50.98,51.04,50.93,51.01,87300.0,27.4147,27.4469,27.3878,27.4308,87300.0
2006-12-08 10:20:00,51.02,51.03,50.77,50.88,43800.0,27.4362,27.4416,27.3017,27.3609,43800.0
2006-12-08 10:25:00,50.88,51.03,50.88,51.03,52600.0,27.3609,27.4416,27.3609,27.4416,52600.0
2006-12-08 10:30:00,51.03,51.09,50.96,50.98,34500.0,27.4416,27.4738,27.4039,27.4147,34500.0
2006-12-08 10:35:00,50.98,50.98,50.82,50.86,30100.0,27.4147,27.4147,27.3286,27.3501,30100.0
2006-12-08 10:40:00,50.87,50.96,50.85,50.89,37900.0,27.3555,27.4039,27.3448,27.3663,37900.0
2006-12-08 10:45:00,50.91,50.94,50.77,50.93,60900.0,27.377,27.3932,27.3017,27.3878,60900.0
2006-12-08 10:50:00,50.92,51.02,50.92,50.92,40900.0,27.3824,27.4362,27.3824,27.3824,40900.0
2006-12-08 10:55:00,50.92,50.97,50.91,50.92,21400.0,27.3824,27.4093,27.377,27.3824,21400.0
2006-12-08 11:00:00,50.93,51.09,50.93,51.03,75800.0,27.3878,27.4738,27.3878,27.4416,75800.0
2006-12-08 11:05:00,51.04,51.19,51.02,51.18,86500.0,27.4469,27.5276,27.4362,27.5222,86500.0
2006-12-08 11:10:00,51.18,51.2,51.09,51.17,67000.0,27.5222,27.533,27.4738,27.5168,67000.0
2006-12-08 11:15:00,51.16,51.34,51.1,51.33,126600.0,27.5115,27.6083,27.4792,27.6029,126600.0
2006-12-08 11:20:00,51.33,51.43,51.29,51.34,80000.0,27.6029,27.6567,27.5814,27.6083,80000.0
2006-12-08 11:25:00,51.34,51.46,51.31,51.42,90900.0,27.6083,27.6728,27.5921,27.6513,90900.0
2006-12-08 11:30:00,51.42,51.59,51.38,51.51,127200.0,27.6513,27.7427,27.6298,27.6997,127200.0
2006-12-08 11:35:00,51.5,51.53,51.42,51.49,75900.0,27.6943,27.7104,27.6513,27.6889,75900.0
2006-12-08 11:40:00,51.48,51.52,51.43,51.45,90300.0,27.6835,27.7051,27.6567,27.6674,90300.0
2006-12-08 11:45:00,51.45,51.46,51.32,51.35,50600.0,27.6674,27.6728,27.5975,27.6136,50600.0
2006-12-08 11:50:00,51.34,51.37,51.2,51.22,51900.0,27.6083,27.6244,27.533,27.5437,51900.0
2006-12-08 11:55:00,51.21,51.23,51.1,51.11,40100.0,27.5384,27.5491,27.4792,27.4846,40100.0
2006-12-08 12:00:00,51.12,51.35,51.11,51.34,49600.0,27.49,27.6136,27.4846,27.6083,49600.0
2006-12-08 12:05:00,51.35,51.38,51.29,51.3,30100.0,27.6136,27.6298,27.5814,27.5868,30100.0
2006-12-08 12:10:00,51.29,51.31,51.17,51.19,18000.0,27.5814,27.5921,27.5168,27.5276,18000.0
2006-12-08 12:15:00,51.2,51.22,51.1,51.13,20100.0,27.533,27.5437,27.4792,27.4953,20100.0
2006-12-08 12:20:00,51.14,51.25,51.13,51.16,13400.0,27.5007,27.5599,27.4953,27.5115,13400.0
2006-12-08 12:25:00,51.16,51.19,51.12,51.17,25500.0,27.5115,27.5276,27.49,27.5168,25500.0
2006-12-08 12:30:00,51.17,51.19,51.15,51.15,12000.0,27.5168,27.5276,27.5061,27.5061,12000.0
2006-12-08 12:35:00,51.14,51.16,51.06,51.12,39200.0,27.5007,27.5115,27.4577,27.49,39200.0
2006-12-08 12:40:00,51.12,51.13,51.08,51.08,9700.0,27.49,27.4953,27.4684,27.4684,9700.0
2006-12-08 12:45:00,51.08,51.08,50.99,51.0,27300.0,27.4684,27.4684,27.4201,27.4254,27300.0
2006-12-08 12:50:00,50.99,51.14,50.9,50.97,44900.0,27.4201,27.5007,27.3717,27.4093,44900.0
2006-12-08 12:55:00,50.97,51.03,50.96,50.97,21800.0,27.4093,27.4416,27.4039,27.4093,21800.0
2006-12-08 13:00:00,50.98,51.01,50.91,51.01,29500.0,27.4147,27.4308,27.377,27.4308,29500.0
2006-12-08 13:05:00,51.0,51.12,51.0,51.12,24700.0,27.4254,27.49,27.4254,27.49,24700.0
2006-12-08 13:10:00,51.12,51.14,51.09,51.12,21600.0,27.49,27.5007,27.4738,27.49,21600.0
2006-12-08 13:15:00,51.13,51.21,51.12,51.21,29100.0,27.4953,27.5384,27.49,27.5384,29100.0
2006-12-08 13:20:00,51.21,51.24,51.19,51.22,23600.0,27.5384,27.5545,27.5276,27.5437,23600.0
2006-12-08 13:25:00,51.22,51.24,51.21,51.23,11300.0,27.5437,27.5545,27.5384,27.5491,11300.0
2006-12-08 13:30:00,51.22,51.23,51.16,51.2,15600.0,27.5437,27.5491,27.5115,27.533,15600.0
2006-12-08 13:35:00,51.21,51.21,51.13,51.15,15100.0,27.5384,27.5384,27.4953,27.5061,15100.0
2006-12-08 13:40:00,51.16,51.19,51.13,51.15,18600.0,27.5115,27.5276,27.4953,27.5061,18600.0
2006-12-08 13:45:00,51.17,51.17,51.12,51.12,32900.0,27.5168,27.5168,27.49,27.49,32900.0
2006-12-08 13:50:00,51.12,51.13,51.08,51.12,13200.0,27.49,27.4953,27.4684,27.49,13200.0
2006-12-08 13:55:00,51.12,51.13,51.09,51.09,11800.0,27.49,27.4953,27.4738,27.4738,11800.0
2006-12-08 14:00:00,51.08,51.08,50.99,51.06,23100.0,27.4684,27.4684,27.4201,27.4577,23100.0
2006-12-08 14:05:00,51.07,51.18,51.07,51.14,14500.0,27.4631,27.5222,27.4631,27.5007,14500.0
2006-12-08 14:10:00,51.14,51.17,51.04,51.12,30400.0,27.5007,27.5168,27.4469,27.49,30400.0
2006-12-08 14:15:00,51.13,51.18,51.09,51.17,32100.0,27.4953,27.5222,27.4738,27.5168,32100.0
2006-12-08 14:20:00,51.16,51.26,51.14,51.25,18700.0,27.5115,27.5652,27.5007,27.5599,18700.0
2006-12-08 14:25:00,51.26,51.26,51.1,51.18,29100.0,27.5652,27.5652,27.4792,27.5222,29100.0
2006-12-08 14:30:00,51.19,51.21,51.16,51.19,9200.0,27.5276,27.5384,27.5115,27.5276,9200.0
2006-12-08 14:35:00,51.19,51.2,51.17,51.18,8500.0,27.5276,27.533,27.5168,27.5222,8500.0
2006-12-08 14:40:00,51.19,51.29,51.19,51.28,20300.0,27.5276,27.5814,27.5276,27.576,20300.0
2006-12-08 14:45:00,51.28,51.33,51.28,51.28,31700.0,27.576,27.6029,27.576,27.576,31700.0
2006-12-08 14:50:00,51.28,51.4,51.27,51.32,60500.0,27.576,27.6405,27.5706,27.5975,60500.0
2006-12-08 14:55:00,51.31,51.35,51.28,51.35,29200.0,27.5921,27.6136,27.576,27.6136,29200.0
2006-12-08 15:00:00,51.36,51.39,51.32,51.32,23300.0,27.619,27.6352,27.5975,27.5975,23300.0
2006-12-08 15:05:00,51.34,51.37,51.29,51.33,21100.0,27.6083,27.6244,27.5814,27.6029,21100.0
2006-12-08 15:10:00,51.33,51.33,51.24,51.24,22900.0,27.6029,27.6029,27.5545,27.5545,22900.0
2006-12-08 15:15:00,51.25,51.35,51.16,51.17,55500.0,27.5599,27.6136,27.5115,27.5168,55500.0
2006-12-08 15:20:00,51.16,51.2,51.1,51.11,24300.0,27.5115,27.533,27.4792,27.4846,24300.0
2006-12-08 15:25:00,51.11,51.18,51.1,51.18,21400.0,27.4846,27.5222,27.4792,27.5222,21400.0
2006-12-08 15:30:00,51.17,51.18,51.12,51.13,30100.0,27.5168,27.5222,27.49,27.4953,30100.0
2006-12-08 15:35:00,51.14,51.14,51.02,51.02,28600.0,27.5007,27.5007,27.4362,27.4362,28600.0
2006-12-08 15:40:00,51.03,51.11,51.02,51.09,34400.0,27.4416,27.4846,27.4362,27.4738,34400.0
2006-12-08 15:45:00,51.09,51.1,51.0,51.02,50300.0,27.4738,27.4792,27.4254,27.4362,50300.0
2006-12-08 15:50:00,51.03,51.14,51.03,51.07,61400.0,27.4416,27.5007,27.4416,27.4631,61400.0
2006-12-08 15:55:00,51.08,51.1,51.01,51.04,77900.0,27.4684,27.4792,27.4308,27.4469,77900.0
2006-12-11 09:30:00,51.01,51.21,50.82,51.03,60500.0,27.4308,27.5384,27.3286,27.4416,60500.0
2006-12-11 09:35:00,51.05,51.25,51.05,51.22,78000.0,27.4523,27.5599,27.4523,27.5437,78000.0
2006-12-11 09:40:00,51.21,51.26,51.02,51.1,167900.0,27.5384,27.5652,27.4362,27.4792,167900.0
2006-12-11 09:45:00,51.09,51.23,51.07,51.12,80500.0,27.4738,27.5491,27.4631,27.49,80500.0
2006-12-11 09:50:00,51.12,51.52,51.1,51.5,74000.0,27.49,27.7051,27.4792,27.6943,74000.0
2006-12-11 09:55:00,51.49,51.57,51.39,51.57,55300.0,27.6889,27.7319,27.6352,27.7319,55300.0
2006-12-11 10:00:00,51.58,51.6,51.38,51.41,48300.0,27.7373,27.7481,27.6298,27.6459,48300.0
2006-12-11 10:05:00,51.4,51.6,51.38,51.5,28700.0,27.6405,27.7481,27.6298,27.6943,28700.0
2006-12-11 10:10:00,51.51,51.75,51.51,51.72,67900.0,27.6997,27.8287,27.6997,27.8126,67900.0
2006-12-11 10:15:00,51.72,51.99,51.72,51.88,90700.0,27.8126,27.9578,27.8126,27.8987,90700.0
2006-12-11 10:20:00,51.88,51.9,51.75,51.79,42900.0,27.8987,27.9094,27.8287,27.8503,42900.0
2006-12-11 10:25:00,51.79,51.79,51.6,51.65,52000.0,27.8503,27.8503,27.7481,27.775,52000.0
2006-12-11 10:30:00,51.64,51.85,51.64,51.76,46100.0,27.7696,27.8825,27.7696,27.8341,46100.0
2006-12-11 10:35:00,51.75,51.78,51.66,51.73,27500.0,27.8287,27.8449,27.7803,27.818,27500.0
2006-12-11 10:40:00,51.73,51.73,51.56,51.65,23500.0,27.818,27.818,27.7266,27.775,23500.0
2006-12-11 10:45:00,51.66,51.69,51.54,51.62,43200.0,27.7803,27.7965,27.7158,27.7588,43200.0
2006-12-11 10:50:00,51.62,51.66,51.55,51.64,18700.0,27.7588,27.7803,27.7212,27.7696,18700.0
2006-12-11 10:55:00,51.65,51.73,51.64,51.71,18000.0,27.775,27.818,27.7696,27.8072,18000.0
2006-12-11 11:00:00,51.72,51.82,51.72,51.81,28600.0,27.8126,27.8664,27.8126,27.861,28600.0
2006-12-11 11:05:00,51.83,51.92,51.83,51.87,34800.0,27.8718,27.9202,27.8718,27.8933,34800.0
2006-12-11 11:10:00,51.87,51.93,51.85,51.9,15300.0,27.8933,27.9255,27.8825,27.9094,15300.0
2006-12-11 11:15:00,51.9,51.9,51.82,51.83,9900.0,27.9094,27.9094,27.8664,27.8718,9900.0
2006-12-11 11:20:00,51.83,51.9,51.8,51.87,14300.0,27.8718,27.9094,27.8556,27.8933,14300.0
2006-12-11 11:25:00,51.88,51.93,51.87,51.9,23600.0,27.8987,27.9255,27.8933,27.9094,23600.0
2006-12-11 11:30:00,51.9,51.94,51.87,51.91,33400.0,27.9094,27.9309,27.8933,27.9148,33400.0
2006-12-11 11:35:00,51.9,52.07,51.9,52.06,78000.0,27.9094,28.0008,27.9094,27.9954,78000.0
2006-12-11 11:40:00,52.06,52.07,52.0,52.05,64200.0,27.9954,28.0008,27.9632,27.9901,64200.0
2006-12-11 11:45:00,52.05,52.06,52.0,52.0,114600.0,27.9901,27.9954,27.9632,27.9632,114600.0
2006-12-11 11:50:00,52.0,52.03,51.99,51.99,43800.0,27.9632,27.9793,27.9578,27.9578,43800.0
2006-12-11 11:55:00,51.99,52.08,51.98,52.02,34000.0,27.9578,28.0062,27.9524,27.9739,34000.0
2006-12-11 12:00:00,52.03,52.17,52.03,52.17,80300.0,27.9793,28.0546,27.9793,28.0546,80300.0
2006-12-11 12:05:00,52.17,52.18,52.08,52.1,30800.0,28.0546,28.06,28.0062,28.017,30800.0
2006-12-11 12:10:00,52.08,52.16,52.08,52.13,17200.0,28.0062,28.0492,28.0062,28.0331,17200.0
2006-12-11 12:15:00,52.11,52.11,51.99,52.01,36300.0,28.0223,28.0223,27.9578,27.9686,36300.0
2006-12-11 12:20:00,52.0,52.04,51.99,52.01,18700.0,27.9632,27.9847,27.9578,27.9686,18700.0
2006-12-11 12:25:00,52.01,52.04,51.94,51.97,22300.0,27.9686,27.9847,27.9309,27.947,22300.0
2006-12-11 12:30:00,51.97,51.99,51.93,51.96,25300.0,27.947,27.9578,27.9255,27.9417,25300.0
2006-12-11 12:35:00,51.96,51.97,51.94,51.97,25800.0,27.9417,27.947,27.9309,27.947,25800.0
2006-12-11 12:40:00,51.98,51.99,51.85,51.88,42600.0,27.9524,27.9578,27.8825,27.8987,42600.0
2006-12-11 12:45:00,51.87,51.87,51.8,51.83,27400.0,27.8933,27.8933,27.8556,27.8718,27400.0
2006-12-11 12:50:00,51.83,51.87,51.82,51.83,18600.0,27.8718,27.8933,27.8664,27.8718,18600.0
2006-12-11 12:55:00,51.82,51.83,51.8,51.8,37600.0,27.8664,27.8718,27.8556,27.8556,37600.0
2006-12-11 13:00:00,51.8,51.84,51.75,51.83,30000.0,27.8556,27.8771,27.8287,27.8718,30000.0
2006-12-11 13:05:00,51.82,51.94,51.81,51.91,45000.0,27.8664,27.9309,27.861,27.9148,45000.0
2006-12-11 13:10:00,51.91,52.0,51.9,51.98,14700.0,27.9148,27.9632,27.9094,27.9524,14700.0
2006-12-11 13:15:00,51.98,52.1,51.98,52.04,63900.0,27.9524,28.017,27.9524,27.9847,63900.0
2006-12-11 13:20:00,52.05,52.15,52.05,52.12,22000.0,27.9901,28.0438,27.9901,28.0277,22000.0
2006-12-11 13:25:00,52.13,52.18,52.12,52.16,24400.0,28.0331,28.06,28.0277,28.0492,24400.0
2006-12-11 13:30:00,52.15,52.15,52.07,52.07,24000.0,28.0438,28.0438,28.0008,28.0008,24000.0
2006-12-11 13:35:00,52.08,52.1,52.05,52.08,10700.0,28.0062,28.017,27.9901,28.0062,10700.0
2006-12-11 13:40:00,52.08,52.14,52.06,52.08,12600.0,28.0062,28.0385,27.9954,28.0062,12600.0
2006-12-11 13:45:00,52.09,52.18,52.08,52.15,59000.0,28.0116,28.06,28.0062,28.0438,59000.0
2006-12-11 13:50:00,52.16,52.19,52.15,52.18,13900.0,28.0492,28.0654,28.0438,28.06,13900.0
2006-12-11 13:55:00,52.19,52.2,52.17,52.17,12200.0,28.0654,28.0707,28.0546,28.0546,12200.0
2006-12-11 14:00:00,52.16,52.17,52.1,52.1,13200.0,28.0492,28.0546,28.017,28.017,13200.0
2006-12-11 14:05:00,52.1,52.13,52.06,52.06,15500.0,28.017,28.0331,27.9954,27.9954,15500.0
2006-12-11 14:10:00,52.06,52.09,52.04,52.04,17200.0,27.9954,28.0116,27.9847,27.9847,17200.0
2006-12-11 14:15:00,52.04,52.05,51.98,51.99,30500.0,27.9847,27.9901,27.9524,27.9578,30500.0
2006-12-11 14:20:00,51.98,52.01,51.96,51.97,14300.0,27.9524,27.9686,27.9417,27.947,14300.0
2006-12-11 14:25:00,51.97,51.98,51.92,51.96,15100.0,27.947,27.9524,27.9202,27.9417,15100.0
2006-12-11 14:30:00,51.96,51.99,51.94,51.98,20300.0,27.9417,27.9578,27.9309,27.9524,20300.0
2006-12-11 14:35:00,51.98,52.0,51.96,51.97,22100.0,27.9524,27.9632,27.9417,27.947,22100.0
2006-12-11 14:40:00,51.98,51.98,51.94,51.95,10900.0,27.9524,27.9524,27.9309,27.9363,10900.0
2006-12-11 14:45:00,51.96,51.96,51.89,51.89,19700.0,27.9417,27.9417,27.904,27.904,19700.0
2006-12-11 14:50:00,51.89,51.95,51.86,51.92,67100.0,27.904,27.9363,27.8879,27.9202,67100.0
2006-12-11 14:55:00,51.94,51.95,51.9,51.92,31900.0,27.9309,27.9363,27.9094,27.9202,31900.0
2006-12-11 15:00:00,51.92,51.92,51.88,51.92,32300.0,27.9202,27.9202,27.8987,27.9202,32300.0
2006-12-11 15:05:00,51.91,51.94,51.88,51.89,16100.0,27.9148,27.9309,27.8987,27.904,16100.0
2006-12-11 15:10:00,51.89,51.93,51.89,51.93,15900.0,27.904,27.9255,27.904,27.9255,15900.0
2006-12-11 15:15:00,51.92,52.04,51.92,51.98,56500.0,27.9202,27.9847,27.9202,27.9524,56500.0
2006-12-11 15:20:00,51.96,52.01,51.95,52.0,54200.0,27.9417,27.9686,27.9363,27.9632,54200.0
2006-12-11 15:25:00,52.0,52.0,51.82,51.85,53600.0,27.9632,27.9632,27.8664,27.8825,53600.0
2006-12-11 15:30:00,51.86,51.88,51.65,51.68,67700.0,27.8879,27.8987,27.775,27.7911,67700.0
2006-12-11 15:35:00,51.67,51.68,51.61,51.65,53800.0,27.7857,27.7911,27.7535,27.775,53800.0
2006-12-11 15:40:00,51.65,51.7,51.64,51.65,30100.0,27.775,27.8019,27.7696,27.775,30100.0
2006-12-11 15:45:00,51.66,51.69,51.62,51.64,56200.0,27.7803,27.7965,27.7588,27.7696,56200.0
2006-12-11 15:50:00,51.63,51.64,51.54,51.55,100100.0,27.7642,27.7696,27.7158,27.7212,100100.0
2006-12-11 15:55:00,51.56,51.58,51.52,51.58,106500.0,27.7266,27.7373,27.7051,27.7373,106500.0
2006-12-12 09:30:00,51.77,51.8,51.36,51.64,99900.0,27.8395,27.8556,27.619,27.7696,99900.0
2006-12-12 09:35:00,51.6,52.0,51.58,51.98,60200.0,27.7481,27.9632,27.7373,27.9524,60200.0
2006-12-12 09:40:00,52.0,52.07,51.93,52.07,57500.0,27.9632,28.0008,27.9255,28.0008,57500.0
2006-12-12 09:45:00,52.06,52.18,52.0,52.17,98200.0,27.9954,28.06,27.9632,28.0546,98200.0
2006-12-12 09:50:00,52.16,52.16,52.0,52.02,37500.0,28.0492,28.0492,27.9632,27.9739,37500.0
2006-12-12 09:55:00,52.01,52.08,51.95,51.98,74400.0,27.9686,28.0062,27.9363,27.9524,74400.0
2006-12-12 10:00:00,51.99,52.05,51.7,51.7,152400.0,27.9578,27.9901,27.8019,27.8019,152400.0
2006-12-12 10:05:00,51.7,51.72,51.48,51.52,129100.0,27.8019,27.8126,27.6835,27.7051,129100.0
2006-12-12 10:10:00,51.53,51.59,51.47,51.48,36100.0,27.7104,27.7427,27.6782,27.6835,36100.0
2006-12-12 10:15:00,51.48,51.6,51.44,51.6,45000.0,27.6835,27.7481,27.662,27.7481,45000.0
2006-12-12 10:20:00,51.58,51.63,51.42,51.42,24800.0,27.7373,27.7642,27.6513,27.6513,24800.0
2006-12-12 10:25:00,51.42,51.61,51.38,51.55,25100.0,27.6513,27.7535,27.6298,27.7212,25100.0
2006-12-12 10:30:00,51.55,51.71,51.48,51.67,36600.0,27.7212,27.8072,27.6835,27.7857,36600.0
2006-12-12 10:35:00,51.68,51.77,51.64,51.64,31900.0,27.7911,27.8395,27.7696,27.7696,31900.0
2006-12-12 10:40:00,51.63,51.67,51.56,51.56,35400.0,27.7642,27.7857,27.7266,27.7266,35400.0
2006-12-12 10:45:00,51.55,51.61,51.52,51.52,14500.0,27.7212,27.7535,27.7051,27.7051,14500.0
2006-12-12 10:50:00,51.52,51.54,51.35,51.38,30900.0,27.7051,27.7158,27.6136,27.6298,30900.0
2006-12-12 10:55:00,51.37,51.39,51.28,51.28,40800.0,27.6244,27.6352,27.576,27.576,40800.0
2006-12-12 11:00:00,51.28,51.29,51.11,51.11,57300.0,27.576,27.5814,27.4846,27.4846,57300.0
2006-12-12 11:05:00,51.11,51.21,51.09,51.19,35100.0,27.4846,27.5384,27.4738,27.5276,35100.0
2006-12-12 11:10:00,51.21,51.23,51.18,51.21,11700.0,27.5384,27.5491,27.5222,27.5384,11700.0
2006-12-12 11:15:00,51.19,51.32,51.18,51.28,33400.0,27.5276,27.5975,27.5222,27.576,33400.0
2006-12-12 11:20:00,51.27,51.3,51.22,51.23,13700.0,27.5706,27.5868,27.5437,27.5491,13700.0
2006-12-12 11:25:00,51.25,51.37,51.23,51.37,22900.0,27.5599,27.6244,27.5491,27.6244,22900.0
2006-12-12 11:30:00,51.37,51.4,51.34,51.36,21700.0,27.6244,27.6405,27.6083,27.619,21700.0
2006-12-12 11:35:00,51.36,51.36,51.23,51.27,21200.0,27.619,27.619,27.5491,27.5706,21200.0
2006-12-12 11:40:00,51.26,51.27,51.2,51.21,17000.0,27.5652,27.5706,27.533,27.5384,17000.0
2006-12-12 11:45:00,51.2,51.2,51.14,51.16,24000.0,27.533,27.533,27.5007,27.5115,24000.0
2006-12-12 11:50:00,51.17,51.18,51.13,51.14,15200.0,27.5168,27.5222,27.4953,27.5007,15200.0
2006-12-12 11:55:00,51.15,51.18,51.12,51.16,15000.0,27.5061,27.5222,27.49,27.5115,15000.0
2006-12-12 12:00:00,51.15,51.16,50.99,50.99,41000.0,27.5061,27.5115,27.4201,27.4201,41000.0
2006-12-12 12:05:00,51.01,51.01,50.76,50.77,52300.0,27.4308,27.4308,27.2964,27.3017,52300.0
2006-12-12 12:10:00,50.78,50.87,50.67,50.87,57500.0,27.3071,27.3555,27.248,27.3555,57500.0
2006-12-12 12:15:00,50.85,50.89,50.8,50.85,21900.0,27.3448,27.3663,27.3179,27.3448,21900.0
2006-12-12 12:20:00,50.83,50.83,50.71,50.77,34500.0,27.334,27.334,27.2695,27.3017,34500.0
2006-12-12 12:25:00,50.78,50.82,50.73,50.78,20800.0,27.3071,27.3286,27.2802,27.3071,20800.0
2006-12-12 12:30:00,50.77,50.95,50.77,50.94,26600.0,27.3017,27.3985,27.3017,27.3932,26600.0
2006-12-12 12:35:00,50.93,51.03,50.93,51.03,24300.0,27.3878,27.4416,27.3878,27.4416,24300.0
2006-12-12 12:40:00,51.02,51.03,50.94,50.98,28400.0,27.4362,27.4416,27.3932,27.4147,28400.0
2006-12-12 12:45:00,50.98,51.0,50.79,50.79,33000.0,27.4147,27.4254,27.3125,27.3125,33000.0
2006-12-12 12:50:00,50.8,50.87,50.79,50.85,15700.0,27.3179,27.3555,27.3125,27.3448,15700.0
2006-12-12 12:55:00,50.85,50.9,50.83,50.89,21600.0,27.3448,27.3717,27.334,27.3663,21600.0
2006-12-12 13:00:00,50.88,50.88,50.8,50.83,21400.0,27.3609,27.3609,27.3179,27.334,21400.0
2006-12-12 13:05:00,50.84,50.94,50.84,50.94,24500.0,27.3394,27.3932,27.3394,27.3932,24500.0
2006-12-12 13:10:00,50.94,50.95,50.9,50.91,9800.0,27.3932,27.3985,27.3717,27.377,9800.0
2006-12-12 13:15:00,50.91,50.94,50.89,50.92,5500.0,27.377,27.3932,27.3663,27.3824,5500.0
2006-12-12 13:20:00,50.91,50.95,50.9,50.95,8000.0,27.377,27.3985,27.3717,27.3985,8000.0
2006-12-12 13:25:00,50.94,50.97,50.94,50.97,6200.0,27.3932,27.4093,27.3932,27.4093,6200.0
2006-12-12 13:30:00,50.96,50.96,50.82,50.84,99300.0,27.4039,27.4039,27.3286,27.3394,99300.0
2006-12-12 13:35:00,50.83,50.86,50.76,50.76,15300.0,27.334,27.3501,27.2964,27.2964,15300.0
2006-12-12 13:40:00,50.76,50.84,50.75,50.81,16300.0,27.2964,27.3394,27.291,27.3233,16300.0
2006-12-12 13:45:00,50.79,50.81,50.75,50.79,21300.0,27.3125,27.3233,27.291,27.3125,21300.0
2006-12-12 13:50:00,50.79,50.85,50.76,50.85,13600.0,27.3125,27.3448,27.2964,27.3448,13600.0
2006-12-12 13:55:00,50.84,50.88,50.82,50.88,12800.0,27.3394,27.3609,27.3286,27.3609,12800.0
2006-12-12 14:00:00,50.87,50.89,50.86,50.87,7900.0,27.3555,27.3663,27.3501,27.3555,7900.0
2006-12-12 14:05:00,50.88,50.92,50.84,50.87,20500.0,27.3609,27.3824,27.3394,27.3555,20500.0
2006-12-12 14:10:00,50.91,50.96,50.78,50.92,49800.0,27.377,27.4039,27.3071,27.3824,49800.0
2006-12-12 14:15:00,50.92,51.14,50.82,51.11,62200.0,27.3824,27.5007,27.3286,27.4846,62200.0
2006-12-12 14:20:00,51.11,51.38,51.07,51.2,87400.0,27.4846,27.6298,27.4631,27.533,87400.0
2006-12-12 14:25:00,51.21,51.21,51.09,51.1,44500.0,27.5384,27.5384,27.4738,27.4792,44500.0
2006-12-12 14:30:00,51.1,51.24,51.09,51.23,25000.0,27.4792,27.5545,27.4738,27.5491,25000.0
2006-12-12 14:35:00,51.21,51.21,50.97,51.06,44400.0,27.5384,27.5384,27.4093,27.4577,44400.0
2006-12-12 14:40:00,51.06,51.16,51.01,51.03,20200.0,27.4577,27.5115,27.4308,27.4416,20200.0
2006-12-12 14:45:00,51.03,51.08,50.96,51.03,26300.0,27.4416,27.4684,27.4039,27.4416,26300.0
2006-12-12 14:50:00,51.05,51.18,51.04,51.08,37300.0,27.4523,27.5222,27.4469,27.4684,37300.0
2006-12-12 14:55:00,51.09,51.24,51.08,51.17,24100.0,27.4738,27.5545,27.4684,27.5168,24100.0
2006-12-12 15:00:00,51.18,51.23,51.11,51.19,27900.0,27.5222,27.5491,27.4846,27.5276,27900.0
2006-12-12 15:05:00,51.19,51.26,51.15,51.22,27500.0,27.5276,27.5652,27.5061,27.5437,27500.0
2006-12-12 15:10:00,51.21,51.26,51.18,51.22,18900.0,27.5384,27.5652,27.5222,27.5437,18900.0
2006-12-12 15:15:00,51.23,51.26,51.18,51.21,28100.0,27.5491,27.5652,27.5222,27.5384,28100.0
2006-12-12 15:20:00,51.22,51.23,51.09,51.12,33800.0,27.5437,27.5491,27.4738,27.49,33800.0
2006-12-12 15:25:00,51.12,51.15,51.06,51.09,25500.0,27.49,27.5061,27.4577,27.4738,25500.0
2006-12-12 15:30:00,51.09,51.12,51.03,51.11,32900.0,27.4738,27.49,27.4416,27.4846,32900.0
2006-12-12 15:35:00,51.11,51.21,51.06,51.18,30600.0,27.4846,27.5384,27.4577,27.5222,30600.0
2006-12-12 15:40:00,51.19,51.23,51.13,51.16,23100.0,27.5276,27.5491,27.4953,27.5115,23100.0
2006-12-12 15:45:00,51.16,51.26,51.16,51.24,35600.0,27.5115,27.5652,27.5115,27.5545,35600.0
2006-12-12 15:50:00,51.25,51.25,51.17,51.22,46700.0,27.5599,27.5599,27.5168,27.5437,46700.0
2006-12-12 15:55:00,51.22,51.27,51.2,51.25,54900.0,27.5437,27.5706,27.533,27.5599,54900.0
2006-12-13 09:30:00,51.82,51.82,51.15,51.2,135600.0,27.8664,27.8664,27.5061,27.533,135600.0
2006-12-13 09:35:00,51.22,51.37,51.11,51.2,75900.0,27.5437,27.6244,27.4846,27.533,75900.0
2006-12-13 09:40:00,51.21,51.21,50.94,51.0,107700.0,27.5384,27.5384,27.3932,27.4254,107700.0
2006-12-13 09:45:00,50.99,51.07,50.73,50.83,86100.0,27.4201,27.4631,27.2802,27.334,86100.0
2006-12-13 09:50:00,50.83,50.95,50.74,50.93,67200.0,27.334,27.3985,27.2856,27.3878,67200.0
2006-12-13 09:55:00,50.93,51.05,50.86,50.89,69800.0,27.3878,27.4523,27.3501,27.3663,69800.0
2006-12-13 10:00:00,50.89,50.92,50.72,50.73,59600.0,27.3663,27.3824,27.2749,27.2802,59600.0
2006-12-13 10:05:00,50.73,50.74,50.51,50.52,76300.0,27.2802,27.2856,27.1619,27.1673,76300.0
2006-12-13 10:10:00,50.53,50.71,50.44,50.63,70000.0,27.1727,27.2695,27.1243,27.2265,70000.0
2006-12-13 10:15:00,50.62,50.63,50.41,50.47,61800.0,27.2211,27.2265,27.1082,27.1404,61800.0
2006-12-13 10:20:00,50.47,50.55,50.43,50.55,55500.0,27.1404,27.1834,27.1189,27.1834,55500.0
2006-12-13 10:25:00,50.54,50.68,50.51,50.53,43900.0,27.1781,27.2533,27.1619,27.1727,43900.0
2006-12-13 10:30:00,50.51,50.51,50.25,50.26,84800.0,27.1619,27.1619,27.0221,27.0275,84800.0
2006-12-13 10:35:00,50.28,50.43,50.26,50.33,58500.0,27.0382,27.1189,27.0275,27.0651,58500.0
2006-12-13 10:40:00,50.34,50.35,50.22,50.27,79100.0,27.0705,27.0759,27.006,27.0329,79100.0
2006-12-13 10:45:00,50.27,50.27,50.14,50.23,66300.0,27.0329,27.0329,26.963,27.0114,66300.0
2006-12-13 10:50:00,50.23,50.28,50.2,50.22,61200.0,27.0114,27.0382,26.9952,27.006,61200.0
2006-12-13 10:55:00,50.23,50.3,50.23,50.27,66900.0,27.0114,27.049,27.0114,27.0329,66900.0
2006-12-13 11:00:00,50.27,50.27,50.0,50.03,125300.0,27.0329,27.0329,26.8877,26.9038,125300.0
2006-12-13 11:05:00,50.04,50.07,49.91,49.97,59700.0,26.9092,26.9253,26.8393,26.8715,59700.0
2006-12-13 11:10:00,49.97,50.02,49.91,49.99,31400.0,26.8715,26.8984,26.8393,26.8823,31400.0
2006-12-13 11:15:00,49.99,50.01,49.94,50.01,31100.0,26.8823,26.8931,26.8554,26.8931,31100.0
2006-12-13 11:20:00,50.01,50.15,50.0,50.06,89200.0,26.8931,26.9683,26.8877,26.9199,89200.0
2006-12-13 11:25:00,50.05,50.09,50.02,50.08,65000.0,26.9146,26.9361,26.8984,26.9307,65000.0
2006-12-13 11:30:00,50.08,50.09,50.02,50.04,25800.0,26.9307,26.9361,26.8984,26.9092,25800.0
2006-12-13 11:35:00,50.04,50.05,50.01,50.03,29600.0,26.9092,26.9146,26.8931,26.9038,29600.0
2006-12-13 11:40:00,50.01,50.02,49.97,50.0,22000.0,26.8931,26.8984,26.8715,26.8877,22000.0
2006-12-13 11:45:00,50.01,50.03,49.99,50.02,25300.0,26.8931,26.9038,26.8823,26.8984,25300.0
2006-12-13 11:50:00,50.01,50.04,49.96,49.97,23000.0,26.8931,26.9092,26.8662,26.8715,23000.0
2006-12-13 11:55:00,49.98,50.03,49.97,50.01,22100.0,26.8769,26.9038,26.8715,26.8931,22100.0
2006-12-13 12:00:00,50.02,50.02,49.9,49.9,44100.0,26.8984,26.8984,26.8339,26.8339,44100.0
2006-12-13 12:05:00,49.9,49.98,49.86,49.95,67700.0,26.8339,26.8769,26.8124,26.8608,67700.0
2006-12-13 12:10:00,49.95,49.98,49.87,49.96,66000.0,26.8608,26.8769,26.8178,26.8662,66000.0
2006-12-13 12:15:00,49.96,50.07,49.96,50.04,47900.0,26.8662,26.9253,26.8662,26.9092,47900.0
2006-12-13 12:20:00,50.05,50.05,49.99,50.04,26300.0,26.9146,26.9146,26.8823,26.9092,26300.0
2006-12-13 12:25:00,50.04,50.08,50.03,50.07,15100.0,26.9092,26.9307,26.9038,26.9253,15100.0
2006-12-13 12:30:00,50.08,50.09,50.02,50.05,15200.0,26.9307,26.9361,26.8984,26.9146,15200.0
2006-12-13 12:35:00,50.05,50.05,49.95,49.97,24400.0,26.9146,26.9146,26.8608,26.8715,24400.0
2006-12-13 12:40:00,49.96,49.99,49.91,49.92,48300.0,26.8662,26.8823,26.8393,26.8447,48300.0
2006-12-13 12:45:00,49.92,49.96,49.92,49.94,16700.0,26.8447,26.8662,26.8447,26.8554,16700.0
2006-12-13 12:50:00,49.93,49.93,49.9,49.9,34300.0,26.85,26.85,26.8339,26.8339,34300.0
2006-12-13 12:55:00,49.91,49.96,49.9,49.96,28700.0,26.8393,26.8662,26.8339,26.8662,28700.0
2006-12-13 13:00:00,49.96,49.98,49.92,49.94,21100.0,26.8662,26.8769,26.8447,26.8554,21100.0
2006-12-13 13:05:00,49.94,50.03,49.94,50.02,37800.0,26.8554,26.9038,26.8554,26.8984,37800.0
2006-12-13 13:10:00,50.02,50.02,49.99,50.01,10300.0,26.8984,26.8984,26.8823,26.8931,10300.0
2006-12-13 13:15:00,50.0,50.03,49.98,50.0,26400.0,26.8877,26.9038,26.8769,26.8877,26400.0
2006-12-13 13:20:00,50.0,50.03,49.99,50.0,23900.0,26.8877,26.9038,26.8823,26.8877,23900.0
2006-12-13 13:25:00,50.0,50.0,49.96,49.97,11700.0,26.8877,26.8877,26.8662,26.8715,11700.0
2006-12-13 13:30:00,49.96,49.96,49.85,49.85,41300.0,26.8662,26.8662,26.807,26.807,41300.0
2006-12-13 13:35:00,49.86,49.86,49.75,49.79,88000.0,26.8124,26.8124,26.7532,26.7747,88000.0
2006-12-13 13:40:00,49.77,49.85,49.75,49.83,34800.0,26.764,26.807,26.7532,26.7963,34800.0
2006-12-13 13:45:00,49.83,49.88,49.83,49.88,17600.0,26.7963,26.8231,26.7963,26.8231,17600.0
2006-12-13 13:50:00,49.88,50.06,49.87,50.05,88100.0,26.8231,26.9199,26.8178,26.9146,88100.0
2006-12-13 13:55:00,50.04,50.04,50.0,50.04,26900.0,26.9092,26.9092,26.8877,26.9092,26900.0
2006-12-13 14:00:00,50.05,50.15,50.04,50.14,68800.0,26.9146,26.9683,26.9092,26.963,68800.0
2006-12-13 14:05:00,50.14,50.2,50.12,50.2,46700.0,26.963,26.9952,26.9522,26.9952,46700.0
2006-12-13 14:10:00,50.2,50.2,50.1,50.16,47400.0,26.9952,26.9952,26.9414,26.9737,47400.0
2006-12-13 14:15:00,50.16,50.16,50.05,50.05,19700.0,26.9737,26.9737,26.9146,26.9146,19700.0
2006-12-13 14:20:00,50.05,50.11,50.02,50.03,34200.0,26.9146,26.9468,26.8984,26.9038,34200.0
2006-12-13 14:25:00,50.02,50.02,49.94,49.97,34300.0,26.8984,26.8984,26.8554,26.8715,34300.0
2006-12-13 14:30:00,49.97,49.97,49.8,49.9,69200.0,26.8715,26.8715,26.7801,26.8339,69200.0
2006-12-13 14:35:00,49.9,49.94,49.88,49.9,18800.0,26.8339,26.8554,26.8231,26.8339,18800.0
2006-12-13 14:40:00,49.9,49.99,49.85,49.97,44800.0,26.8339,26.8823,26.807,26.8715,44800.0
2006-12-13 14:45:00,49.97,49.99,49.94,49.98,17400.0,26.8715,26.8823,26.8554,26.8769,17400.0
2006-12-13 14:50:00,49.97,50.05,49.93,50.02,30800.0,26.8715,26.9146,26.85,26.8984,30800.0
2006-12-13 14:55:00,50.03,50.05,49.96,50.01,28600.0,26.9038,26.9146,26.8662,26.8931,28600.0
2006-12-13 15:00:00,50.01,50.06,49.98,49.98,43700.0,26.8931,26.9199,26.8769,26.8769,43700.0
2006-12-13 15:05:00,49.98,50.06,49.96,50.03,37200.0,26.8769,26.9199,26.8662,26.9038,37200.0
2006-12-13 15:10:00,50.03,50.03,49.94,49.98,28200.0,26.9038,26.9038,26.8554,26.8769,28200.0
2006-12-13 15:15:00,49.98,49.98,49.9,49.95,31900.0,26.8769,26.8769,26.8339,26.8608,31900.0
2006-12-13 15:20:00,49.95,49.99,49.85,49.85,62400.0,26.8608,26.8823,26.807,26.807,62400.0
2006-12-13 15:25:00,49.86,49.87,49.75,49.8,101300.0,26.8124,26.8178,26.7532,26.7801,101300.0
2006-12-13 15:30:00,49.79,49.81,49.78,49.8,60400.0,26.7747,26.7855,26.7694,26.7801,60400.0
2006-12-13 15:35:00,49.8,49.87,49.77,49.86,179800.0,26.7801,26.8178,26.764,26.8124,179800.0
2006-12-13 15:40:00,49.86,49.94,49.84,49.86,128800.0,26.8124,26.8554,26.8016,26.8124,128800.0
2006-12-13 15:45:00,49.86,49.96,49.84,49.84,85800.0,26.8124,26.8662,26.8016,26.8016,85800.0
2006-12-13 15:50:00,49.86,50.0,49.86,49.95,236400.0,26.8124,26.8877,26.8124,26.8608,236400.0
2006-12-13 15:55:00,49.95,49.97,49.82,49.86,172400.0,26.8608,26.8715,26.7909,26.8124,172400.0
2006-12-14 09:30:00,50.11,50.35,50.01,50.03,308400.0,26.9468,27.0759,26.8931,26.9038,308400.0
2006-12-14 09:35:00,50.0,50.13,49.84,49.99,121400.0,26.8877,26.9576,26.8016,26.8823,121400.0
2006-12-14 09:40:00,49.99,50.05,49.75,50.0,216100.0,26.8823,26.9146,26.7532,26.8877,216100.0
2006-12-14 09:45:00,50.0,50.02,49.94,49.96,125000.0,26.8877,26.8984,26.8554,26.8662,125000.0
2006-12-14 09:50:00,49.97,50.08,49.96,50.05,117900.0,26.8715,26.9307,26.8662,26.9146,117900.0
2006-12-14 09:55:00,50.05,50.18,49.94,50.0,192200.0,26.9146,26.9845,26.8554,26.8877,192200.0
2006-12-14 10:00:00,50.0,50.13,49.82,50.01,172500.0,26.8877,26.9576,26.7909,26.8931,172500.0
2006-12-14 10:05:00,50.0,50.06,49.9,49.93,111800.0,26.8877,26.9199,26.8339,26.85,111800.0
2006-12-14 10:10:00,49.95,50.12,49.84,50.02,139500.0,26.8608,26.9522,26.8016,26.8984,139500.0
2006-12-14 10:15:00,50.03,50.27,50.01,50.25,77700.0,26.9038,27.0329,26.8931,27.0221,77700.0
2006-12-14 10:20:00,50.26,50.35,50.1,50.21,86700.0,27.0275,27.0759,26.9414,27.0006,86700.0
2006-12-14 10:25:00,50.2,50.3,50.17,50.3,57800.0,26.9952,27.049,26.9791,27.049,57800.0
2006-12-14 10:30:00,50.3,50.32,50.03,50.25,98100.0,27.049,27.0598,26.9038,27.0221,98100.0
2006-12-14 10:35:00,50.26,50.45,50.22,50.4,112900.0,27.0275,27.1297,27.006,27.1028,112900.0
2006-12-14 10:40:00,50.39,50.45,50.3,50.33,75400.0,27.0974,27.1297,27.049,27.0651,75400.0
2006-12-14 10:45:00,50.32,50.4,50.17,50.22,86100.0,27.0598,27.1028,26.9791,27.006,86100.0
2006-12-14 10:50:00,50.22,50.36,50.22,50.29,45100.0,27.006,27.0813,27.006,27.0436,45100.0
2006-12-14 10:55:00,50.28,50.33,50.24,50.33,20200.0,27.0382,27.0651,27.0167,27.0651,20200.0
2006-12-14 11:00:00,50.32,50.34,50.21,50.34,29100.0,27.0598,27.0705,27.0006,27.0705,29100.0
2006-12-14 11:05:00,50.34,50.34,50.25,50.26,37400.0,27.0705,27.0705,27.0221,27.0275,37400.0
2006-12-14 11:10:00,50.25,50.29,50.19,50.19,28800.0,27.0221,27.0436,26.9898,26.9898,28800.0
2006-12-14 11:15:00,50.2,50.2,50.17,50.18,36500.0,26.9952,26.9952,26.9791,26.9845,36500.0
2006-12-14 11:20:00,50.17,50.19,50.11,50.13,75400.0,26.9791,26.9898,26.9468,26.9576,75400.0
2006-12-14 11:25:00,50.13,50.25,50.1,50.25,97600.0,26.9576,27.0221,26.9414,27.0221,97600.0
2006-12-14 11:30:00,50.25,50.29,50.19,50.29,68600.0,27.0221,27.0436,26.9898,27.0436,68600.0
2006-12-14 11:35:00,50.28,50.3,50.25,50.27,40300.0,27.0382,27.049,27.0221,27.0329,40300.0
2006-12-14 11:40:00,50.26,50.27,50.19,50.24,19500.0,27.0275,27.0329,26.9898,27.0167,19500.0
2006-12-14 11:45:00,50.24,50.24,50.17,50.18,32900.0,27.0167,27.0167,26.9791,26.9845,32900.0
2006-12-14 11:50:00,50.18,50.18,50.06,50.06,31000.0,26.9845,26.9845,26.9199,26.9199,31000.0
2006-12-14 11:55:00,50.06,50.1,50.03,50.08,42600.0,26.9199,26.9414,26.9038,26.9307,42600.0
2006-12-14 12:00:00,50.08,50.16,50.08,50.11,35900.0,26.9307,26.9737,26.9307,26.9468,35900.0
2006-12-14 12:05:00,50.12,50.12,50.02,50.06,46500.0,26.9522,26.9522,26.8984,26.9199,46500.0
2006-12-14 12:10:00,50.07,50.09,50.02,50.04,20800.0,26.9253,26.9361,26.8984,26.9092,20800.0
2006-12-14 12:15:00,50.03,50.05,50.0,50.04,12000.0,26.9038,26.9146,26.8877,26.9092,12000.0
2006-12-14 12:20:00,50.04,50.11,50.03,50.09,25100.0,26.9092,26.9468,26.9038,26.9361,25100.0
2006-12-14 12:25:00,50.09,50.13,50.07,50.12,79200.0,26.9361,26.9576,26.9253,26.9522,79200.0
2006-12-14 12:30:00,50.12,50.2,50.12,50.19,45900.0,26.9522,26.9952,26.9522,26.9898,45900.0
2006-12-14 12:35:00,50.18,50.2,50.14,50.16,55400.0,26.9845,26.9952,26.963,26.9737,55400.0
2006-12-14 12:40:00,50.15,50.18,50.12,50.18,12100.0,26.9683,26.9845,26.9522,26.9845,12100.0
2006-12-14 12:45:00,50.18,50.2,50.12,50.15,19700.0,26.9845,26.9952,26.9522,26.9683,19700.0
2006-12-14 12:50:00,50.15,50.18,50.11,50.17,16900.0,26.9683,26.9845,26.9468,26.9791,16900.0
2006-12-14 12:55:00,50.18,50.22,50.15,50.2,19600.0,26.9845,27.006,26.9683,26.9952,19600.0
2006-12-14 13:00:00,50.2,50.24,50.19,50.21,13000.0,26.9952,27.0167,26.9898,27.0006,13000.0
2006-12-14 13:05:00,50.21,50.28,50.21,50.23,15500.0,27.0006,27.0382,27.0006,27.0114,15500.0
2006-12-14 13:10:00,50.24,50.27,50.18,50.2,32400.0,27.0167,27.0329,26.9845,26.9952,32400.0
2006-12-14 13:15:00,50.21,50.24,50.16,50.24,19400.0,27.0006,27.0167,26.9737,27.0167,19400.0
2006-12-14 13:20:00,50.24,50.27,50.21,50.27,19800.0,27.0167,27.0329,27.0006,27.0329,19800.0
2006-12-14 13:25:00,50.27,50.29,50.23,50.27,31500.0,27.0329,27.0436,27.0114,27.0329,31500.0
2006-12-14 13:30:00,50.25,50.31,50.25,50.28,53300.0,27.0221,27.0544,27.0221,27.0382,53300.0
2006-12-14 13:35:00,50.29,50.32,50.23,50.24,50300.0,27.0436,27.0598,27.0114,27.0167,50300.0
2006-12-14 13:40:00,50.23,50.26,50.18,50.18,35100.0,27.0114,27.0275,26.9845,26.9845,35100.0
2006-12-14 13:45:00,50.2,50.24,50.16,50.2,43500.0,26.9952,27.0167,26.9737,26.9952,43500.0
2006-12-14 13:50:00,50.2,50.23,50.15,50.15,41100.0,26.9952,27.0114,26.9683,26.9683,41100.0
2006-12-14 13:55:00,50.16,50.17,50.04,50.09,63000.0,26.9737,26.9791,26.9092,26.9361,63000.0
2006-12-14 14:00:00,50.09,50.14,50.01,50.02,92600.0,26.9361,26.963,26.8931,26.8984,92600.0
2006-12-14 14:05:00,50.02,50.04,49.98,50.03,61600.0,26.8984,26.9092,26.8769,26.9038,61600.0
2006-12-14 14:10:00,50.04,50.13,50.04,50.12,30000.0,26.9092,26.9576,26.9092,26.9522,30000.0
2006-12-14 14:15:00,50.12,50.21,50.11,50.19,48000.0,26.9522,27.0006,26.9468,26.9898,48000.0
2006-12-14 14:20:00,50.19,50.24,50.16,50.2,61800.0,26.9898,27.0167,26.9737,26.9952,61800.0
2006-12-14 14:25:00,50.2,50.21,50.14,50.14,40400.0,26.9952,27.0006,26.963,26.963,40400.0
2006-12-14 14:30:00,50.14,50.22,50.14,50.2,41400.0,26.963,27.006,26.963,26.9952,41400.0
2006-12-14 14:35:00,50.2,50.24,50.16,50.2,36100.0,26.9952,27.0167,26.9737,26.9952,36100.0
2006-12-14 14:40:00,50.2,50.31,50.2,50.31,62200.0,26.9952,27.0544,26.9952,27.0544,62200.0
2006-12-14 14:45:00,50.31,50.47,50.3,50.45,61500.0,27.0544,27.1404,27.049,27.1297,61500.0
2006-12-14 14:50:00,50.44,50.44,50.21,50.38,90200.0,27.1243,27.1243,27.0006,27.092,90200.0
2006-12-14 14:55:00,50.37,50.45,50.37,50.45,27400.0,27.0866,27.1297,27.0866,27.1297,27400.0
2006-12-14 15:00:00,50.45,50.53,50.44,50.46,75600.0,27.1297,27.1727,27.1243,27.135,75600.0
2006-12-14 15:05:00,50.47,50.5,50.46,50.49,25300.0,27.1404,27.1566,27.135,27.1512,25300.0
2006-12-14 15:10:00,50.48,50.49,50.38,50.4,33500.0,27.1458,27.1512,27.092,27.1028,33500.0
2006-12-14 15:15:00,50.42,50.45,50.41,50.45,23600.0,27.1135,27.1297,27.1082,27.1297,23600.0
2006-12-14 15:20:00,50.45,50.56,50.44,50.55,77500.0,27.1297,27.1888,27.1243,27.1834,77500.0
2006-12-14 15:25:00,50.56,50.56,50.46,50.46,36300.0,27.1888,27.1888,27.135,27.135,36300.0
2006-12-14 15:30:00,50.46,50.48,50.43,50.44,23900.0,27.135,27.1458,27.1189,27.1243,23900.0
2006-12-14 15:35:00,50.44,50.44,50.38,50.42,55500.0,27.1243,27.1243,27.092,27.1135,55500.0
2006-12-14 15:40:00,50.42,50.5,50.41,50.49,39300.0,27.1135,27.1566,27.1082,27.1512,39300.0
2006-12-14 15:45:00,50.48,50.52,50.4,50.43,237900.0,27.1458,27.1673,27.1028,27.1189,237900.0
2006-12-14 15:50:00,50.43,50.5,50.39,50.41,100000.0,27.1189,27.1566,27.0974,27.1082,100000.0
2006-12-14 15:55:00,50.42,50.43,50.37,50.39,135600.0,27.1135,27.1189,27.0866,27.0974,135600.0
2006-12-15 09:30:00,50.4,50.95,50.4,50.8,1855900.0,27.1028,27.3985,27.1028,27.3179,1855900.0
2006-12-15 09:35:00,50.8,50.96,50.57,50.57,91800.0,27.3179,27.4039,27.1942,27.1942,91800.0
2006-12-15 09:40:00,50.57,50.66,50.55,50.64,72400.0,27.1942,27.2426,27.1834,27.2318,72400.0
2006-12-15 09:45:00,50.64,50.66,50.34,50.43,54600.0,27.2318,27.2426,27.0705,27.1189,54600.0
2006-12-15 09:50:00,50.41,50.67,50.4,50.49,43800.0,27.1082,27.248,27.1028,27.1512,43800.0
2006-12-15 09:55:00,50.48,50.58,50.27,50.29,56100.0,27.1458,27.1996,27.0329,27.0436,56100.0
2006-12-15 10:00:00,50.29,50.33,50.2,50.27,70900.0,27.0436,27.0651,26.9952,27.0329,70900.0
2006-12-15 10:05:00,50.25,50.47,50.25,50.47,29600.0,27.0221,27.1404,27.0221,27.1404,29600.0
2006-12-15 10:10:00,50.44,50.63,50.42,50.63,45700.0,27.1243,27.2265,27.1135,27.2265,45700.0
2006-12-15 10:15:00,50.62,50.68,50.54,50.68,71500.0,27.2211,27.2533,27.1781,27.2533,71500.0
2006-12-15 10:20:00,50.68,50.75,50.55,50.56,73500.0,27.2533,27.291,27.1834,27.1888,73500.0
2006-12-15 10:25:00,50.57,50.58,50.46,50.55,79800.0,27.1942,27.1996,27.135,27.1834,79800.0
2006-12-15 10:30:00,50.57,50.64,50.54,50.58,57100.0,27.1942,27.2318,27.1781,27.1996,57100.0
2006-12-15 10:35:00,50.59,50.6,50.52,50.6,39700.0,27.2049,27.2103,27.1673,27.2103,39700.0
2006-12-15 10:40:00,50.57,50.58,50.52,50.52,39700.0,27.1942,27.1996,27.1673,27.1673,39700.0
2006-12-15 10:45:00,50.51,50.51,50.42,50.42,15800.0,27.1619,27.1619,27.1135,27.1135,15800.0
2006-12-15 10:50:00,50.42,50.53,50.42,50.52,34900.0,27.1135,27.1727,27.1135,27.1673,34900.0
2006-12-15 10:55:00,50.49,50.62,50.49,50.55,22500.0,27.1512,27.2211,27.1512,27.1834,22500.0
2006-12-15 11:00:00,50.55,50.64,50.5,50.62,16800.0,27.1834,27.2318,27.1566,27.2211,16800.0
2006-12-15 11:05:00,50.62,50.65,50.59,50.65,33000.0,27.2211,27.2372,27.2049,27.2372,33000.0
2006-12-15 11:10:00,50.63,50.65,50.6,50.62,14100.0,27.2265,27.2372,27.2103,27.2211,14100.0
2006-12-15 11:15:00,50.61,50.64,50.6,50.62,8400.0,27.2157,27.2318,27.2103,27.2211,8400.0
2006-12-15 11:20:00,50.61,50.65,50.6,50.64,14500.0,27.2157,27.2372,27.2103,27.2318,14500.0
2006-12-15 11:25:00,50.64,50.71,50.64,50.66,17400.0,27.2318,27.2695,27.2318,27.2426,17400.0
2006-12-15 11:30:00,50.64,50.71,50.62,50.69,15700.0,27.2318,27.2695,27.2211,27.2587,15700.0
2006-12-15 11:35:00,50.69,50.86,50.69,50.85,51200.0,27.2587,27.3501,27.2587,27.3448,51200.0
2006-12-15 11:40:00,50.86,50.86,50.79,50.83,32100.0,27.3501,27.3501,27.3125,27.334,32100.0
2006-12-15 11:45:00,50.8,50.85,50.74,50.84,20000.0,27.3179,27.3448,27.2856,27.3394,20000.0
2006-12-15 11:50:00,50.85,50.95,50.82,50.95,27200.0,27.3448,27.3985,27.3286,27.3985,27200.0
2006-12-15 11:55:00,50.95,50.95,50.89,50.93,27700.0,27.3985,27.3985,27.3663,27.3878,27700.0
2006-12-15 12:00:00,50.93,50.94,50.87,50.9,11200.0,27.3878,27.3932,27.3555,27.3717,11200.0
2006-12-15 12:05:00,50.88,50.9,50.77,50.81,28800.0,27.3609,27.3717,27.3017,27.3233,28800.0
2006-12-15 12:10:00,50.83,50.84,50.75,50.75,13800.0,27.334,27.3394,27.291,27.291,13800.0
2006-12-15 12:15:00,50.76,50.81,50.75,50.78,28400.0,27.2964,27.3233,27.291,27.3071,28400.0
2006-12-15 12:20:00,50.79,50.81,50.58,50.58,39900.0,27.3125,27.3233,27.1996,27.1996,39900.0
2006-12-15 12:25:00,50.59,50.65,50.5,50.63,70900.0,27.2049,27.2372,27.1566,27.2265,70900.0
2006-12-15 12:30:00,50.63,50.63,50.56,50.58,9700.0,27.2265,27.2265,27.1888,27.1996,9700.0
2006-12-15 12:35:00,50.57,50.7,50.51,50.67,33700.0,27.1942,27.2641,27.1619,27.248,33700.0
2006-12-15 12:40:00,50.66,50.68,50.63,50.65,8900.0,27.2426,27.2533,27.2265,27.2372,8900.0
2006-12-15 12:45:00,50.64,50.67,50.62,50.64,25300.0,27.2318,27.248,27.2211,27.2318,25300.0
2006-12-15 12:50:00,50.64,50.69,50.61,50.61,14800.0,27.2318,27.2587,27.2157,27.2157,14800.0
2006-12-15 12:55:00,50.62,50.64,50.6,50.6,14000.0,27.2211,27.2318,27.2103,27.2103,14000.0
2006-12-15 13:00:00,50.6,50.63,50.58,50.59,5700.0,27.2103,27.2265,27.1996,27.2049,5700.0
2006-12-15 13:05:00,50.59,50.69,50.59,50.67,13800.0,27.2049,27.2587,27.2049,27.248,13800.0
2006-12-15 13:10:00,50.67,50.67,50.56,50.6,18200.0,27.248,27.248,27.1888,27.2103,18200.0
2006-12-15 13:15:00,50.61,50.61,50.57,50.57,6600.0,27.2157,27.2157,27.1942,27.1942,6600.0
2006-12-15 13:20:00,50.58,50.58,50.53,50.55,8900.0,27.1996,27.1996,27.1727,27.1834,8900.0
2006-12-15 13:25:00,50.54,50.54,50.42,50.43,35200.0,27.1781,27.1781,27.1135,27.1189,35200.0
2006-12-15 13:30:00,50.43,50.52,50.43,50.44,20900.0,27.1189,27.1673,27.1189,27.1243,20900.0
2006-12-15 13:35:00,50.45,50.45,50.27,50.32,64200.0,27.1297,27.1297,27.0329,27.0598,64200.0
2006-12-15 13:40:00,50.33,50.37,50.29,50.33,41300.0,27.0651,27.0866,27.0436,27.0651,41300.0
2006-12-15 13:45:00,50.34,50.36,50.28,50.31,23400.0,27.0705,27.0813,27.0382,27.0544,23400.0
2006-12-15 13:50:00,50.31,50.45,50.31,50.44,31200.0,27.0544,27.1297,27.0544,27.1243,31200.0
2006-12-15 13:55:00,50.44,50.5,50.41,50.47,39600.0,27.1243,27.1566,27.1082,27.1404,39600.0
2006-12-15 14:00:00,50.47,50.53,50.45,50.46,28500.0,27.1404,27.1727,27.1297,27.135,28500.0
2006-12-15 14:05:00,50.46,50.46,50.35,50.35,42700.0,27.135,27.135,27.0759,27.0759,42700.0
2006-12-15 14:10:00,50.36,50.37,50.28,50.35,19100.0,27.0813,27.0866,27.0382,27.0759,19100.0
2006-12-15 14:15:00,50.36,50.48,50.36,50.45,18400.0,27.0813,27.1458,27.0813,27.1297,18400.0
2006-12-15 14:20:00,50.44,50.47,50.41,50.43,15300.0,27.1243,27.1404,27.1082,27.1189,15300.0
2006-12-15 14:25:00,50.44,50.44,50.36,50.37,12500.0,27.1243,27.1243,27.0813,27.0866,12500.0
2006-12-15 14:30:00,50.38,50.4,50.29,50.3,46900.0,27.092,27.1028,27.0436,27.049,46900.0
2006-12-15 14:35:00,50.32,50.32,50.25,50.28,26100.0,27.0598,27.0598,27.0221,27.0382,26100.0
2006-12-15 14:40:00,50.27,50.27,50.2,50.22,32600.0,27.0329,27.0329,26.9952,27.006,32600.0
2006-12-15 14:45:00,50.21,50.28,50.2,50.21,24100.0,27.0006,27.0382,26.9952,27.0006,24100.0
2006-12-15 14:50:00,50.23,50.38,50.21,50.35,23200.0,27.0114,27.092,27.0006,27.0759,23200.0
2006-12-15 14:55:00,50.38,50.54,50.38,50.52,43100.0,27.092,27.1781,27.092,27.1673,43100.0
2006-12-15 15:00:00,50.53,50.53,50.37,50.37,22300.0,27.1727,27.1727,27.0866,27.0866,22300.0
2006-12-15 15:05:00,50.38,50.43,50.35,50.42,19800.0,27.092,27.1189,27.0759,27.1135,19800.0
2006-12-15 15:10:00,50.42,50.47,50.41,50.47,12200.0,27.1135,27.1404,27.1082,27.1404,12200.0
2006-12-15 15:15:00,50.46,50.51,50.39,50.48,20600.0,27.135,27.1619,27.0974,27.1458,20600.0
2006-12-15 15:20:00,50.48,50.55,50.48,50.55,21400.0,27.1458,27.1834,27.1458,27.1834,21400.0
2006-12-15 15:25:00,50.56,50.57,50.4,50.4,37900.0,27.1888,27.1942,27.1028,27.1028,37900.0
2006-12-15 15:30:00,50.4,50.43,50.36,50.37,30500.0,27.1028,27.1189,27.0813,27.0866,30500.0
2006-12-15 15:35:00,50.36,50.42,50.33,50.35,26500.0,27.0813,27.1135,27.0651,27.0759,26500.0
2006-12-15 15:40:00,50.35,50.35,50.22,50.29,78500.0,27.0759,27.0759,27.006,27.0436,78500.0
2006-12-15 15:45:00,50.29,50.35,50.26,50.29,111100.0,27.0436,27.0759,27.0275,27.0436,111100.0
2006-12-15 15:50:00,50.29,50.33,50.27,50.31,110600.0,27.0436,27.0651,27.0329,27.0544,110600.0
2006-12-15 15:55:00,50.3,50.39,50.3,50.32,85700.0,27.049,27.0974,27.049,27.0598,85700.0
2006-12-18 09:30:00,50.65,50.75,50.41,50.75,62000.0,27.2372,27.291,27.1082,27.291,62000.0
2006-12-18 09:35:00,50.76,50.93,50.75,50.88,53200.0,27.2964,27.3878,27.291,27.3609,53200.0
2006-12-18 09:40:00,50.87,50.99,50.82,50.97,38900.0,27.3555,27.4201,27.3286,27.4093,38900.0
2006-12-18 09:45:00,50.98,50.98,50.89,50.91,19500.0,27.4147,27.4147,27.3663,27.377,19500.0
2006-12-18 09:50:00,50.92,51.08,50.92,50.96,61200.0,27.3824,27.4684,27.3824,27.4039,61200.0
2006-12-18 09:55:00,50.96,51.38,50.96,51.38,65000.0,27.4039,27.6298,27.4039,27.6298,65000.0
2006-12-18 10:00:00,51.38,51.49,51.31,51.38,97300.0,27.6298,27.6889,27.5921,27.6298,97300.0
2006-12-18 10:05:00,51.38,51.39,51.27,51.27,66000.0,27.6298,27.6352,27.5706,27.5706,66000.0
2006-12-18 10:10:00,51.27,51.28,51.17,51.21,37100.0,27.5706,27.576,27.5168,27.5384,37100.0
2006-12-18 10:15:00,51.22,51.28,51.17,51.19,23800.0,27.5437,27.576,27.5168,27.5276,23800.0
2006-12-18 10:20:00,51.18,51.21,51.11,51.2,37800.0,27.5222,27.5384,27.4846,27.533,37800.0
2006-12-18 10:25:00,51.19,51.19,51.12,51.17,28800.0,27.5276,27.5276,27.49,27.5168,28800.0
2006-12-18 10:30:00,51.17,51.19,51.15,51.15,36800.0,27.5168,27.5276,27.5061,27.5061,36800.0
2006-12-18 10:35:00,51.15,51.15,51.09,51.1,43800.0,27.5061,27.5061,27.4738,27.4792,43800.0
2006-12-18 10:40:00,51.09,51.12,50.93,50.95,21100.0,27.4738,27.49,27.3878,27.3985,21100.0
2006-12-18 10:45:00,50.94,50.97,50.88,50.95,33800.0,27.3932,27.4093,27.3609,27.3985,33800.0
2006-12-18 10:50:00,50.95,51.01,50.94,51.01,20800.0,27.3985,27.4308,27.3932,27.4308,20800.0
2006-12-18 10:55:00,50.99,51.05,50.99,50.99,14900.0,27.4201,27.4523,27.4201,27.4201,14900.0
2006-12-18 11:00:00,50.99,51.0,50.88,50.89,39000.0,27.4201,27.4254,27.3609,27.3663,39000.0
2006-12-18 11:05:00,50.89,50.94,50.88,50.89,32100.0,27.3663,27.3932,27.3609,27.3663,32100.0
2006-12-18 11:10:00,50.89,51.0,50.88,50.96,34100.0,27.3663,27.4254,27.3609,27.4039,34100.0
2006-12-18 11:15:00,50.97,50.99,50.91,50.93,14800.0,27.4093,27.4201,27.377,27.3878,14800.0
2006-12-18 11:20:00,50.93,51.01,50.93,51.0,339300.0,27.3878,27.4308,27.3878,27.4254,339300.0
2006-12-18 11:25:00,50.99,51.05,50.95,50.99,23300.0,27.4201,27.4523,27.3985,27.4201,23300.0
2006-12-18 11:30:00,50.98,51.0,50.9,50.93,32100.0,27.4147,27.4254,27.3717,27.3878,32100.0
2006-12-18 11:35:00,50.92,50.92,50.89,50.9,47900.0,27.3824,27.3824,27.3663,27.3717,47900.0
2006-12-18 11:40:00,50.89,50.95,50.89,50.92,45800.0,27.3663,27.3985,27.3663,27.3824,45800.0
2006-12-18 11:45:00,50.9,50.93,50.89,50.91,29300.0,27.3717,27.3878,27.3663,27.377,29300.0
2006-12-18 11:50:00,50.91,50.94,50.9,50.9,7800.0,27.377,27.3932,27.3717,27.3717,7800.0
2006-12-18 11:55:00,50.91,50.95,50.88,50.9,18400.0,27.377,27.3985,27.3609,27.3717,18400.0
2006-12-18 12:00:00,50.9,50.91,50.8,50.8,46200.0,27.3717,27.377,27.3179,27.3179,46200.0
2006-12-18 12:05:00,50.81,50.82,50.74,50.76,27300.0,27.3233,27.3286,27.2856,27.2964,27300.0
2006-12-18 12:10:00,50.75,50.85,50.72,50.82,72300.0,27.291,27.3448,27.2749,27.3286,72300.0
2006-12-18 12:15:00,50.81,50.84,50.72,50.75,46400.0,27.3233,27.3394,27.2749,27.291,46400.0
2006-12-18 12:20:00,50.75,50.76,50.7,50.75,25600.0,27.291,27.2964,27.2641,27.291,25600.0
2006-12-18 12:25:00,50.75,50.8,50.75,50.75,14600.0,27.291,27.3179,27.291,27.291,14600.0
2006-12-18 12:30:00,50.76,50.83,50.76,50.82,13200.0,27.2964,27.334,27.2964,27.3286,13200.0
2006-12-18 12:35:00,50.83,50.84,50.82,50.83,12500.0,27.334,27.3394,27.3286,27.334,12500.0
2006-12-18 12:40:00,50.83,50.83,50.8,50.8,8800.0,27.334,27.334,27.3179,27.3179,8800.0
2006-12-18 12:45:00,50.8,50.82,50.75,50.77,10800.0,27.3179,27.3286,27.291,27.3017,10800.0
2006-12-18 12:50:00,50.77,50.8,50.74,50.75,17900.0,27.3017,27.3179,27.2856,27.291,17900.0
2006-12-18 12:55:00,50.76,50.76,50.74,50.75,13200.0,27.2964,27.2964,27.2856,27.291,13200.0
2006-12-18 13:00:00,50.75,50.76,50.66,50.68,26900.0,27.291,27.2964,27.2426,27.2533,26900.0
2006-12-18 13:05:00,50.67,50.67,50.61,50.62,17400.0,27.248,27.248,27.2157,27.2211,17400.0
2006-12-18 13:10:00,50.61,50.62,50.59,50.61,25600.0,27.2157,27.2211,27.2049,27.2157,25600.0
2006-12-18 13:15:00,50.62,50.67,50.6,50.65,19200.0,27.2211,27.248,27.2103,27.2372,19200.0
2006-12-18 13:20:00,50.65,50.73,50.62,50.62,21400.0,27.2372,27.2802,27.2211,27.2211,21400.0
2006-12-18 13:25:00,50.61,50.63,50.59,50.61,8900.0,27.2157,27.2265,27.2049,27.2157,8900.0
2006-12-18 13:30:00,50.6,50.66,50.59,50.66,10500.0,27.2103,27.2426,27.2049,27.2426,10500.0
2006-12-18 13:35:00,50.66,50.72,50.65,50.7,9700.0,27.2426,27.2749,27.2372,27.2641,9700.0
2006-12-18 13:40:00,50.7,50.76,50.7,50.76,5000.0,27.2641,27.2964,27.2641,27.2964,5000.0
2006-12-18 13:45:00,50.75,50.86,50.75,50.82,21200.0,27.291,27.3501,27.291,27.3286,21200.0
2006-12-18 13:50:00,50.82,50.93,50.82,50.89,39300.0,27.3286,27.3878,27.3286,27.3663,39300.0
2006-12-18 13:55:00,50.9,50.91,50.89,50.9,11500.0,27.3717,27.377,27.3663,27.3717,11500.0
2006-12-18 14:00:00,50.9,50.94,50.89,50.91,12900.0,27.3717,27.3932,27.3663,27.377,12900.0
2006-12-18 14:05:00,50.9,50.94,50.89,50.91,17200.0,27.3717,27.3932,27.3663,27.377,17200.0
2006-12-18 14:10:00,50.91,50.93,50.89,50.9,10900.0,27.377,27.3878,27.3663,27.3717,10900.0
2006-12-18 14:15:00,50.89,50.91,50.89,50.9,10000.0,27.3663,27.377,27.3663,27.3717,10000.0
2006-12-18 14:20:00,50.9,50.9,50.82,50.82,13600.0,27.3717,27.3717,27.3286,27.3286,13600.0
2006-12-18 14:25:00,50.83,50.83,50.7,50.73,31700.0,27.334,27.334,27.2641,27.2802,31700.0
2006-12-18 14:30:00,50.72,50.75,50.7,50.72,17300.0,27.2749,27.291,27.2641,27.2749,17300.0
2006-12-18 14:35:00,50.72,50.72,50.69,50.7,41700.0,27.2749,27.2749,27.2587,27.2641,41700.0
2006-12-18 14:40:00,50.7,50.7,50.48,50.48,40600.0,27.2641,27.2641,27.1458,27.1458,40600.0
2006-12-18 14:45:00,50.49,50.52,50.23,50.26,130500.0,27.1512,27.1673,27.0114,27.0275,130500.0
2006-12-18 14:50:00,50.26,50.29,50.21,50.26,86500.0,27.0275,27.0436,27.0006,27.0275,86500.0
2006-12-18 14:55:00,50.25,50.33,50.24,50.32,42800.0,27.0221,27.0651,27.0167,27.0598,42800.0
2006-12-18 15:00:00,50.32,50.37,50.2,50.2,56800.0,27.0598,27.0866,26.9952,26.9952,56800.0
2006-12-18 15:05:00,50.2,50.22,50.14,50.2,45700.0,26.9952,27.006,26.963,26.9952,45700.0
2006-12-18 15:10:00,50.2,50.29,50.17,50.26,43500.0,26.9952,27.0436,26.9791,27.0275,43500.0
2006-12-18 15:15:00,50.24,50.29,50.21,50.26,26100.0,27.0167,27.0436,27.0006,27.0275,26100.0
2006-12-18 15:20:00,50.25,50.3,50.23,50.3,21600.0,27.0221,27.049,27.0114,27.049,21600.0
2006-12-18 15:25:00,50.29,50.37,50.27,50.35,21600.0,27.0436,27.0866,27.0329,27.0759,21600.0
2006-12-18 15:30:00,50.35,50.51,50.35,50.43,57200.0,27.0759,27.1619,27.0759,27.1189,57200.0
2006-12-18 15:35:00,50.42,50.47,50.4,50.46,24000.0,27.1135,27.1404,27.1028,27.135,24000.0
2006-12-18 15:40:00,50.45,50.54,50.43,50.53,55400.0,27.1297,27.1781,27.1189,27.1727,55400.0
2006-12-18 15:45:00,50.52,50.56,50.51,50.53,36100.0,27.1673,27.1888,27.1619,27.1727,36100.0
2006-12-18 15:50:00,50.53,50.56,50.5,50.52,70200.0,27.1727,27.1888,27.1566,27.1673,70200.0
2006-12-18 15:55:00,50.52,50.55,50.5,50.51,65700.0,27.1673,27.1834,27.1566,27.1619,65700.0
2006-12-19 09:30:00,50.12,50.21,49.86,49.98,150100.0,26.9522,27.0006,26.8124,26.8769,150100.0
2006-12-19 09:35:00,49.98,50.04,49.79,49.94,67500.0,26.8769,26.9092,26.7747,26.8554,67500.0
2006-12-19 09:40:00,49.92,50.09,49.9,49.93,58800.0,26.8447,26.9361,26.8339,26.85,58800.0
2006-12-19 09:45:00,49.93,49.93,49.85,49.87,74400.0,26.85,26.85,26.807,26.8178,74400.0
2006-12-19 09:50:00,49.86,50.05,49.85,49.96,63800.0,26.8124,26.9146,26.807,26.8662,63800.0
2006-12-19 09:55:00,49.97,49.97,49.85,49.87,66800.0,26.8715,26.8715,26.807,26.8178,66800.0
2006-12-19 10:00:00,49.87,49.89,49.84,49.87,44200.0,26.8178,26.8285,26.8016,26.8178,44200.0
2006-12-19 10:05:00,49.87,49.97,49.87,49.93,45400.0,26.8178,26.8715,26.8178,26.85,45400.0
2006-12-19 10:10:00,49.92,50.1,49.91,50.1,41800.0,26.8447,26.9414,26.8393,26.9414,41800.0
2006-12-19 10:15:00,50.09,50.19,49.96,50.0,80100.0,26.9361,26.9898,26.8662,26.8877,80100.0
2006-12-19 10:20:00,50.0,50.0,49.87,49.88,42800.0,26.8877,26.8877,26.8178,26.8231,42800.0
2006-12-19 10:25:00,49.89,49.96,49.8,49.83,43900.0,26.8285,26.8662,26.7801,26.7963,43900.0
2006-12-19 10:30:00,49.84,49.9,49.8,49.89,46700.0,26.8016,26.8339,26.7801,26.8285,46700.0
2006-12-19 10:35:00,49.87,49.91,49.8,49.8,39800.0,26.8178,26.8393,26.7801,26.7801,39800.0
2006-12-19 10:40:00,49.8,49.8,49.68,49.7,52700.0,26.7801,26.7801,26.7156,26.7263,52700.0
2006-12-19 10:45:00,49.69,49.7,49.64,49.66,36900.0,26.721,26.7263,26.6941,26.7048,36900.0
2006-12-19 10:50:00,49.66,49.75,49.66,49.72,34600.0,26.7048,26.7532,26.7048,26.7371,34600.0
2006-12-19 10:55:00,49.73,49.89,49.71,49.77,64100.0,26.7425,26.8285,26.7317,26.764,64100.0
2006-12-19 11:00:00,49.76,49.89,49.76,49.81,35400.0,26.7586,26.8285,26.7586,26.7855,35400.0
2006-12-19 11:05:00,49.8,49.8,49.76,49.77,22200.0,26.7801,26.7801,26.7586,26.764,22200.0
2006-12-19 11:10:00,49.78,49.78,49.7,49.7,18900.0,26.7694,26.7694,26.7263,26.7263,18900.0
2006-12-19 11:15:00,49.69,49.73,49.59,49.64,37800.0,26.721,26.7425,26.6672,26.6941,37800.0
2006-12-19 11:20:00,49.64,49.69,49.64,49.68,36000.0,26.6941,26.721,26.6941,26.7156,36000.0
2006-12-19 11:25:00,49.67,49.71,49.63,49.65,48900.0,26.7102,26.7317,26.6887,26.6995,48900.0
2006-12-19 11:30:00,49.65,49.74,49.65,49.73,58200.0,26.6995,26.7479,26.6995,26.7425,58200.0
2006-12-19 11:35:00,49.72,49.73,49.63,49.66,47500.0,26.7371,26.7425,26.6887,26.7048,47500.0
2006-12-19 11:40:00,49.66,49.83,49.66,49.83,50100.0,26.7048,26.7963,26.7048,26.7963,50100.0
2006-12-19 11:45:00,49.84,49.89,49.75,49.89,57100.0,26.8016,26.8285,26.7532,26.8285,57100.0
2006-12-19 11:50:00,49.89,49.92,49.77,49.81,18900.0,26.8285,26.8447,26.764,26.7855,18900.0
2006-12-19 11:55:00,49.82,49.84,49.76,49.83,10300.0,26.7909,26.8016,26.7586,26.7963,10300.0
2006-12-19 12:00:00,49.83,49.95,49.81,49.95,29000.0,26.7963,26.8608,26.7855,26.8608,29000.0
2006-12-19 12:05:00,49.94,49.96,49.84,49.84,23000.0,26.8554,26.8662,26.8016,26.8016,23000.0
2006-12-19 12:10:00,49.82,49.87,49.77,49.77,23800.0,26.7909,26.8178,26.764,26.764,23800.0
2006-12-19 12:15:00,49.78,49.78,49.57,49.61,57000.0,26.7694,26.7694,26.6564,26.678,57000.0
2006-12-19 12:20:00,49.6,49.66,49.55,49.58,28300.0,26.6726,26.7048,26.6457,26.6618,28300.0
2006-12-19 12:25:00,49.56,49.6,49.54,49.56,35100.0,26.6511,26.6726,26.6403,26.6511,35100.0
2006-12-19 12:30:00,49.56,49.68,49.56,49.63,23600.0,26.6511,26.7156,26.6511,26.6887,23600.0
2006-12-19 12:35:00,49.61,49.7,49.58,49.6,19700.0,26.678,26.7263,26.6618,26.6726,19700.0
2006-12-19 12:40:00,49.6,49.64,49.6,49.62,6500.0,26.6726,26.6941,26.6726,26.6833,6500.0
2006-12-19 12:45:00,49.62,49.63,49.59,49.62,12100.0,26.6833,26.6887,26.6672,26.6833,12100.0
2006-12-19 12:50:00,49.61,49.67,49.6,49.61,7800.0,26.678,26.7102,26.6726,26.678,7800.0
2006-12-19 12:55:00,49.6,49.69,49.6,49.69,13600.0,26.6726,26.721,26.6726,26.721,13600.0
2006-12-19 13:00:00,49.69,49.69,49.63,49.65,7300.0,26.721,26.721,26.6887,26.6995,7300.0
2006-12-19 13:05:00,49.64,49.64,49.53,49.55,25100.0,26.6941,26.6941,26.6349,26.6457,25100.0
2006-12-19 13:10:00,49.54,49.55,49.46,49.53,46000.0,26.6403,26.6457,26.5973,26.6349,46000.0
2006-12-19 13:15:00,49.51,49.51,49.42,49.45,34900.0,26.6242,26.6242,26.5758,26.5919,34900.0
2006-12-19 13:20:00,49.44,49.46,49.43,49.45,8900.0,26.5865,26.5973,26.5812,26.5919,8900.0
2006-12-19 13:25:00,49.45,49.52,49.44,49.45,27200.0,26.5919,26.6296,26.5865,26.5919,27200.0
2006-12-19 13:30:00,49.45,49.51,49.45,49.51,11200.0,26.5919,26.6242,26.5919,26.6242,11200.0
2006-12-19 13:35:00,49.51,49.54,49.49,49.49,13300.0,26.6242,26.6403,26.6134,26.6134,13300.0
2006-12-19 13:40:00,49.49,49.52,49.46,49.5,16500.0,26.6134,26.6296,26.5973,26.6188,16500.0
2006-12-19 13:45:00,49.51,49.64,49.51,49.57,32300.0,26.6242,26.6941,26.6242,26.6564,32300.0
2006-12-19 13:50:00,49.57,49.57,49.45,49.46,16700.0,26.6564,26.6564,26.5919,26.5973,16700.0
2006-12-19 13:55:00,49.46,49.53,49.46,49.52,13400.0,26.5973,26.6349,26.5973,26.6296,13400.0
2006-12-19 14:00:00,49.53,49.67,49.52,49.67,36500.0,26.6349,26.7102,26.6296,26.7102,36500.0
2006-12-19 14:05:00,49.67,49.75,49.6,49.6,33500.0,26.7102,26.7532,26.6726,26.6726,33500.0
2006-12-19 14:10:00,49.61,49.64,49.59,49.64,19900.0,26.678,26.6941,26.6672,26.6941,19900.0
2006-12-19 14:15:00,49.65,49.67,49.57,49.57,15700.0,26.6995,26.7102,26.6564,26.6564,15700.0
2006-12-19 14:20:00,49.58,49.64,49.54,49.64,21600.0,26.6618,26.6941,26.6403,26.6941,21600.0
2006-12-19 14:25:00,49.63,49.63,49.53,49.53,24800.0,26.6887,26.6887,26.6349,26.6349,24800.0
2006-12-19 14:30:00,49.52,49.64,49.52,49.63,18700.0,26.6296,26.6941,26.6296,26.6887,18700.0
2006-12-19 14:35:00,49.63,49.66,49.6,49.65,14600.0,26.6887,26.7048,26.6726,26.6995,14600.0
2006-12-19 14:40:00,49.67,49.68,49.64,49.64,14900.0,26.7102,26.7156,26.6941,26.6941,14900.0
2006-12-19 14:45:00,49.64,49.65,49.58,49.61,30100.0,26.6941,26.6995,26.6618,26.678,30100.0
2006-12-19 14:50:00,49.62,49.81,49.62,49.81,26900.0,26.6833,26.7855,26.6833,26.7855,26900.0
2006-12-19 14:55:00,49.81,49.84,49.79,49.82,19400.0,26.7855,26.8016,26.7747,26.7909,19400.0
2006-12-19 15:00:00,49.82,49.9,49.82,49.85,35600.0,26.7909,26.8339,26.7909,26.807,35600.0
2006-12-19 15:05:00,49.84,49.89,49.83,49.88,48100.0,26.8016,26.8285,26.7963,26.8231,48100.0
2006-12-19 15:10:00,49.88,50.0,49.88,49.94,51400.0,26.8231,26.8877,26.8231,26.8554,51400.0
2006-12-19 15:15:00,49.94,49.95,49.89,49.95,20900.0,26.8554,26.8608,26.8285,26.8608,20900.0
2006-12-19 15:20:00,49.94,49.95,49.91,49.92,14200.0,26.8554,26.8608,26.8393,26.8447,14200.0
2006-12-19 15:25:00,49.92,49.95,49.9,49.91,23600.0,26.8447,26.8608,26.8339,26.8393,23600.0
2006-12-19 15:30:00,49.91,49.93,49.8,49.8,22200.0,26.8393,26.85,26.7801,26.7801,22200.0
2006-12-19 15:35:00,49.8,49.81,49.7,49.79,59100.0,26.7801,26.7855,26.7263,26.7747,59100.0
2006-12-19 15:40:00,49.79,49.86,49.75,49.77,43800.0,26.7747,26.8124,26.7532,26.764,43800.0
2006-12-19 15:45:00,49.77,49.79,49.74,49.75,31500.0,26.764,26.7747,26.7479,26.7532,31500.0
2006-12-19 15:50:00,49.76,49.83,49.74,49.74,37900.0,26.7586,26.7963,26.7479,26.7479,37900.0
2006-12-19 15:55:00,49.74,49.78,49.69,49.69,56100.0,26.7479,26.7694,26.721,26.721,56100.0
2006-12-20 09:30:00,49.73,50.17,49.55,50.06,155100.0,26.7425,26.9791,26.6457,26.9199,155100.0
2006-12-20 09:35:00,50.04,50.28,49.96,50.27,155200.0,26.9092,27.0382,26.8662,27.0329,155200.0
2006-12-20 09:40:00,50.25,50.31,50.04,50.06,47200.0,27.0221,27.0544,26.9092,26.9199,47200.0
2006-12-20 09:45:00,50.06,50.1,49.93,49.98,31000.0,26.9199,26.9414,26.85,26.8769,31000.0
2006-12-20 09:50:00,49.96,50.21,49.96,50.18,61600.0,26.8662,27.0006,26.8662,26.9845,61600.0
2006-12-20 09:55:00,50.18,50.3,50.18,50.3,62200.0,26.9845,27.049,26.9845,27.049,62200.0
2006-12-20 10:00:00,50.29,50.5,50.29,50.44,72300.0,27.0436,27.1566,27.0436,27.1243,72300.0
2006-12-20 10:05:00,50.44,50.49,49.6,50.47,49700.0,27.1243,27.1512,26.6726,27.1404,49700.0
2006-12-20 10:10:00,50.47,50.5,50.38,50.39,23500.0,27.1404,27.1566,27.092,27.0974,23500.0
2006-12-20 10:15:00,50.4,50.48,50.4,50.42,29600.0,27.1028,27.1458,27.1028,27.1135,29600.0
2006-12-20 10:20:00,50.41,50.46,50.35,50.35,42900.0,27.1082,27.135,27.0759,27.0759,42900.0
2006-12-20 10:25:00,50.35,50.44,50.34,50.38,29300.0,27.0759,27.1243,27.0705,27.092,29300.0
2006-12-20 10:30:00,50.37,50.54,50.35,50.54,128700.0,27.0866,27.1781,27.0759,27.1781,128700.0
2006-12-20 10:35:00,50.5,50.67,50.49,50.66,155000.0,27.1566,27.248,27.1512,27.2426,155000.0
2006-12-20 10:40:00,50.66,50.75,50.65,50.74,45000.0,27.2426,27.291,27.2372,27.2856,45000.0
2006-12-20 10:45:00,50.74,50.74,50.66,50.7,32500.0,27.2856,27.2856,27.2426,27.2641,32500.0
2006-12-20 10:50:00,50.68,50.68,50.63,50.66,15700.0,27.2533,27.2533,27.2265,27.2426,15700.0
2006-12-20 10:55:00,50.66,50.7,50.64,50.67,25700.0,27.2426,27.2641,27.2318,27.248,25700.0
2006-12-20 11:00:00,50.67,50.7,50.65,50.69,25900.0,27.248,27.2641,27.2372,27.2587,25900.0
2006-12-20 11:05:00,50.69,50.71,50.67,50.69,22500.0,27.2587,27.2695,27.248,27.2587,22500.0
2006-12-20 11:10:00,50.69,50.69,50.62,50.67,24400.0,27.2587,27.2587,27.2211,27.248,24400.0
2006-12-20 11:15:00,50.67,50.68,50.64,50.67,12600.0,27.248,27.2533,27.2318,27.248,12600.0
2006-12-20 11:20:00,50.66,50.66,50.61,50.63,21800.0,27.2426,27.2426,27.2157,27.2265,21800.0
2006-12-20 11:25:00,50.64,50.64,50.57,50.58,10400.0,27.2318,27.2318,27.1942,27.1996,10400.0
2006-12-20 11:30:00,50.58,50.62,50.57,50.59,15600.0,27.1996,27.2211,27.1942,27.2049,15600.0
2006-12-20 11:35:00,50.58,50.58,50.5,50.51,24600.0,27.1996,27.1996,27.1566,27.1619,24600.0
2006-12-20 11:40:00,50.51,50.53,50.49,50.53,9300.0,27.1619,27.1727,27.1512,27.1727,9300.0
2006-12-20 11:45:00,50.53,50.57,50.53,50.53,18100.0,27.1727,27.1942,27.1727,27.1727,18100.0
2006-12-20 11:50:00,50.53,50.57,50.5,50.5,33100.0,27.1727,27.1942,27.1566,27.1566,33100.0
2006-12-20 11:55:00,50.52,50.55,50.52,50.55,6300.0,27.1673,27.1834,27.1673,27.1834,6300.0
2006-12-20 12:00:00,50.54,50.54,50.52,50.52,4000.0,27.1781,27.1781,27.1673,27.1673,4000.0
2006-12-20 12:05:00,50.52,50.52,50.49,50.49,4400.0,27.1673,27.1673,27.1512,27.1512,4400.0
2006-12-20 12:10:00,50.5,50.52,50.49,50.52,6600.0,27.1566,27.1673,27.1512,27.1673,6600.0
2006-12-20 12:15:00,50.52,50.53,50.46,50.49,21700.0,27.1673,27.1727,27.135,27.1512,21700.0
2006-12-20 12:20:00,50.49,50.49,50.48,50.48,2100.0,27.1512,27.1512,27.1458,27.1458,2100.0
2006-12-20 12:25:00,50.47,50.5,50.47,50.49,16200.0,27.1404,27.1566,27.1404,27.1512,16200.0
2006-12-20 12:30:00,50.5,50.51,50.47,50.48,63300.0,27.1566,27.1619,27.1404,27.1458,63300.0
2006-12-20 12:35:00,50.48,50.49,50.4,50.4,45000.0,27.1458,27.1512,27.1028,27.1028,45000.0
2006-12-20 12:40:00,50.41,50.44,50.4,50.41,14800.0,27.1082,27.1243,27.1028,27.1082,14800.0
2006-12-20 12:45:00,50.41,50.41,50.37,50.38,31100.0,27.1082,27.1082,27.0866,27.092,31100.0
2006-12-20 12:50:00,50.39,50.44,50.39,50.42,30200.0,27.0974,27.1243,27.0974,27.1135,30200.0
2006-12-20 12:55:00,50.41,50.5,50.41,50.49,30300.0,27.1082,27.1566,27.1082,27.1512,30300.0
2006-12-20 13:00:00,50.49,50.49,50.46,50.47,9300.0,27.1512,27.1512,27.135,27.1404,9300.0
2006-12-20 13:05:00,50.46,50.48,50.38,50.39,11800.0,27.135,27.1458,27.092,27.0974,11800.0
2006-12-20 13:10:00,50.39,50.4,50.26,50.28,57300.0,27.0974,27.1028,27.0275,27.0382,57300.0
2006-12-20 13:15:00,50.27,50.3,50.21,50.3,51800.0,27.0329,27.049,27.0006,27.049,51800.0
2006-12-20 13:20:00,50.29,50.29,50.21,50.22,25800.0,27.0436,27.0436,27.0006,27.006,25800.0
2006-12-20 13:25:00,50.21,50.23,50.11,50.22,92900.0,27.0006,27.0114,26.9468,27.006,92900.0
2006-12-20 13:30:00,50.21,50.23,50.12,50.14,37500.0,27.0006,27.0114,26.9522,26.963,37500.0
2006-12-20 13:35:00,50.13,50.15,50.01,50.15,66600.0,26.9576,26.9683,26.8931,26.9683,66600.0
2006-12-20 13:40:00,50.15,50.23,50.14,50.23,79200.0,26.9683,27.0114,26.963,27.0114,79200.0
2006-12-20 13:45:00,50.23,50.23,50.06,50.12,85500.0,27.0114,27.0114,26.9199,26.9522,85500.0
2006-12-20 13:50:00,50.12,50.26,50.12,50.25,39000.0,26.9522,27.0275,26.9522,27.0221,39000.0
2006-12-20 13:55:00,50.24,50.28,50.23,50.24,12200.0,27.0167,27.0382,27.0114,27.0167,12200.0
2006-12-20 14:00:00,50.26,50.37,50.24,50.35,44000.0,27.0275,27.0866,27.0167,27.0759,44000.0
2006-12-20 14:05:00,50.35,50.35,50.31,50.33,42200.0,27.0759,27.0759,27.0544,27.0651,42200.0
2006-12-20 14:10:00,50.32,50.34,50.24,50.33,26000.0,27.0598,27.0705,27.0167,27.0651,26000.0
2006-12-20 14:15:00,50.32,50.35,50.32,50.34,13500.0,27.0598,27.0759,27.0598,27.0705,13500.0
2006-12-20 14:20:00,50.33,50.53,50.33,50.48,74000.0,27.0651,27.1727,27.0651,27.1458,74000.0
2006-12-20 14:25:00,50.48,50.48,50.43,50.47,21600.0,27.1458,27.1458,27.1189,27.1404,21600.0
2006-12-20 14:30:00,50.45,50.51,50.43,50.45,43700.0,27.1297,27.1619,27.1189,27.1297,43700.0
2006-12-20 14:35:00,50.45,50.53,50.45,50.49,36200.0,27.1297,27.1727,27.1297,27.1512,36200.0
2006-12-20 14:40:00,50.49,50.52,50.46,50.5,26800.0,27.1512,27.1673,27.135,27.1566,26800.0
2006-12-20 14:45:00,50.5,50.53,50.44,50.45,23500.0,27.1566,27.1727,27.1243,27.1297,23500.0
2006-12-20 14:50:00,50.46,50.48,50.44,50.48,20600.0,27.135,27.1458,27.1243,27.1458,20600.0
2006-12-20 14:55:00,50.48,50.49,50.38,50.39,44500.0,27.1458,27.1512,27.092,27.0974,44500.0
2006-12-20 15:00:00,50.39,50.41,50.36,50.37,32000.0,27.0974,27.1082,27.0813,27.0866,32000.0
2006-12-20 15:05:00,50.37,50.44,50.37,50.44,72600.0,27.0866,27.1243,27.0866,27.1243,72600.0
2006-12-20 15:10:00,50.44,50.44,50.4,50.44,38600.0,27.1243,27.1243,27.1028,27.1243,38600.0
2006-12-20 15:15:00,50.44,50.58,50.44,50.5,54300.0,27.1243,27.1996,27.1243,27.1566,54300.0
2006-12-20 15:20:00,50.51,50.54,50.5,50.52,21700.0,27.1619,27.1781,27.1566,27.1673,21700.0
2006-12-20 15:25:00,50.52,50.55,50.49,50.54,32000.0,27.1673,27.1834,27.1512,27.1781,32000.0
2006-12-20 15:30:00,50.55,50.58,50.49,50.51,30000.0,27.1834,27.1996,27.1512,27.1619,30000.0
2006-12-20 15:35:00,50.51,50.51,50.49,50.5,26000.0,27.1619,27.1619,27.1512,27.1566,26000.0
2006-12-20 15:40:00,50.5,50.51,50.38,50.39,77900.0,27.1566,27.1619,27.092,27.0974,77900.0
2006-12-20 15:45:00,50.39,50.39,50.33,50.35,27000.0,27.0974,27.0974,27.0651,27.0759,27000.0
2006-12-20 15:50:00,50.36,50.43,50.3,50.39,82900.0,27.0813,27.1189,27.049,27.0974,82900.0
2006-12-20 15:55:00,50.38,50.46,50.37,50.37,118600.0,27.092,27.135,27.0866,27.0866,118600.0
2006-12-21 09:30:00,50.55,50.55,50.08,50.18,82400.0,27.1834,27.1834,26.9307,26.9845,82400.0
2006-12-21 09:35:00,50.18,50.44,50.18,50.37,39000.0,26.9845,27.1243,26.9845,27.0866,39000.0
2006-12-21 09:40:00,50.37,50.45,50.25,50.27,48500.0,27.0866,27.1297,27.0221,27.0329,48500.0
2006-12-21 09:45:00,50.27,50.36,50.25,50.34,45900.0,27.0329,27.0813,27.0221,27.0705,45900.0
2006-12-21 09:50:00,50.32,50.33,50.18,50.21,55600.0,27.0598,27.0651,26.9845,27.0006,55600.0
2006-12-21 09:55:00,50.19,50.24,50.09,50.18,39900.0,26.9898,27.0167,26.9361,26.9845,39900.0
2006-12-21 10:00:00,50.15,50.32,50.11,50.3,47700.0,26.9683,27.0598,26.9468,27.049,47700.0
2006-12-21 10:05:00,50.29,50.41,50.2,50.38,101100.0,27.0436,27.1082,26.9952,27.092,101100.0
2006-12-21 10:10:00,50.38,50.39,50.27,50.27,21200.0,27.092,27.0974,27.0329,27.0329,21200.0
2006-12-21 10:15:00,50.28,50.35,50.25,50.27,51900.0,27.0382,27.0759,27.0221,27.0329,51900.0
2006-12-21 10:20:00,50.26,50.33,50.22,50.24,43700.0,27.0275,27.0651,27.006,27.0167,43700.0
2006-12-21 10:25:00,50.24,50.37,50.21,50.26,47100.0,27.0167,27.0866,27.0006,27.0275,47100.0
2006-12-21 10:30:00,50.25,50.3,50.21,50.24,29800.0,27.0221,27.049,27.0006,27.0167,29800.0
2006-12-21 10:35:00,50.24,50.27,50.22,50.26,18500.0,27.0167,27.0329,27.006,27.0275,18500.0
2006-12-21 10:40:00,50.27,50.27,50.17,50.24,26400.0,27.0329,27.0329,26.9791,27.0167,26400.0
2006-12-21 10:45:00,50.24,50.28,50.15,50.2,31900.0,27.0167,27.0382,26.9683,26.9952,31900.0
2006-12-21 10:50:00,50.17,50.17,50.12,50.14,19400.0,26.9791,26.9791,26.9522,26.963,19400.0
2006-12-21 10:55:00,50.15,50.19,50.09,50.1,26500.0,26.9683,26.9898,26.9361,26.9414,26500.0
2006-12-21 11:00:00,50.1,50.1,49.86,49.91,88100.0,26.9414,26.9414,26.8124,26.8393,88100.0
2006-12-21 11:05:00,49.9,49.97,49.9,49.93,52800.0,26.8339,26.8715,26.8339,26.85,52800.0
2006-12-21 11:10:00,49.93,49.95,49.89,49.95,15300.0,26.85,26.8608,26.8285,26.8608,15300.0
2006-12-21 11:15:00,49.94,49.97,49.93,49.97,20700.0,26.8554,26.8715,26.85,26.8715,20700.0
2006-12-21 11:20:00,49.96,50.13,49.96,50.11,51300.0,26.8662,26.9576,26.8662,26.9468,51300.0
2006-12-21 11:25:00,50.1,50.16,50.06,50.09,35200.0,26.9414,26.9737,26.9199,26.9361,35200.0
2006-12-21 11:30:00,50.1,50.1,50.02,50.03,16700.0,26.9414,26.9414,26.8984,26.9038,16700.0
2006-12-21 11:35:00,50.03,50.07,50.0,50.05,15200.0,26.9038,26.9253,26.8877,26.9146,15200.0
2006-12-21 11:40:00,50.05,50.15,50.03,50.12,24900.0,26.9146,26.9683,26.9038,26.9522,24900.0
2006-12-21 11:45:00,50.12,50.13,50.06,50.11,21200.0,26.9522,26.9576,26.9199,26.9468,21200.0
2006-12-21 11:50:00,50.11,50.11,50.04,50.06,15200.0,26.9468,26.9468,26.9092,26.9199,15200.0
2006-12-21 11:55:00,50.06,50.06,49.99,49.99,8700.0,26.9199,26.9199,26.8823,26.8823,8700.0
2006-12-21 12:00:00,49.98,50.03,49.88,49.97,55200.0,26.8769,26.9038,26.8231,26.8715,55200.0
2006-12-21 12:05:00,49.97,50.0,49.9,50.0,61600.0,26.8715,26.8877,26.8339,26.8877,61600.0
2006-12-21 12:10:00,50.0,50.1,49.99,50.08,28900.0,26.8877,26.9414,26.8823,26.9307,28900.0
2006-12-21 12:15:00,50.08,50.11,49.95,49.95,42800.0,26.9307,26.9468,26.8608,26.8608,42800.0
2006-12-21 12:20:00,49.95,49.95,49.79,49.82,46600.0,26.8608,26.8608,26.7747,26.7909,46600.0
2006-12-21 12:25:00,49.81,49.92,49.77,49.84,49700.0,26.7855,26.8447,26.764,26.8016,49700.0
2006-12-21 12:30:00,49.85,49.89,49.73,49.76,52000.0,26.807,26.8285,26.7425,26.7586,52000.0
2006-12-21 12:35:00,49.75,49.75,49.5,49.53,124700.0,26.7532,26.7532,26.6188,26.6349,124700.0
2006-12-21 12:40:00,49.54,49.62,49.54,49.58,45700.0,26.6403,26.6833,26.6403,26.6618,45700.0
2006-12-21 12:45:00,49.58,49.7,49.57,49.7,43600.0,26.6618,26.7263,26.6564,26.7263,43600.0
2006-12-21 12:50:00,49.69,49.72,49.63,49.63,42900.0,26.721,26.7371,26.6887,26.6887,42900.0
2006-12-21 12:55:00,49.63,49.65,49.52,49.52,55800.0,26.6887,26.6995,26.6296,26.6296,55800.0
2006-12-21 13:00:00,49.52,49.52,49.39,49.48,68500.0,26.6296,26.6296,26.5596,26.608,68500.0
2006-12-21 13:05:00,49.47,49.48,49.37,49.47,24100.0,26.6027,26.608,26.5489,26.6027,24100.0
2006-12-21 13:10:00,49.48,49.49,49.37,49.49,26100.0,26.608,26.6134,26.5489,26.6134,26100.0
2006-12-21 13:15:00,49.48,49.49,49.41,49.45,32200.0,26.608,26.6134,26.5704,26.5919,32200.0
2006-12-21 13:20:00,49.45,49.47,49.4,49.43,14100.0,26.5919,26.6027,26.565,26.5812,14100.0
2006-12-21 13:25:00,49.43,49.52,49.41,49.5,17000.0,26.5812,26.6296,26.5704,26.6188,17000.0
2006-12-21 13:30:00,49.51,49.61,49.48,49.52,41000.0,26.6242,26.678,26.608,26.6296,41000.0
2006-12-21 13:35:00,49.53,49.61,49.48,49.61,34200.0,26.6349,26.678,26.608,26.678,34200.0
2006-12-21 13:40:00,49.6,49.6,49.52,49.57,34000.0,26.6726,26.6726,26.6296,26.6564,34000.0
2006-12-21 13:45:00,49.56,49.58,49.47,49.49,38100.0,26.6511,26.6618,26.6027,26.6134,38100.0
2006-12-21 13:50:00,49.5,49.54,49.42,49.46,38000.0,26.6188,26.6403,26.5758,26.5973,38000.0
2006-12-21 13:55:00,49.45,49.51,49.41,49.42,42900.0,26.5919,26.6242,26.5704,26.5758,42900.0
2006-12-21 14:00:00,49.42,49.48,49.36,49.48,55100.0,26.5758,26.608,26.5435,26.608,55100.0
2006-12-21 14:05:00,49.49,49.52,49.43,49.51,14200.0,26.6134,26.6296,26.5812,26.6242,14200.0
2006-12-21 14:10:00,49.51,49.6,49.5,49.57,33100.0,26.6242,26.6726,26.6188,26.6564,33100.0
2006-12-21 14:15:00,49.57,49.66,49.55,49.55,36300.0,26.6564,26.7048,26.6457,26.6457,36300.0
2006-12-21 14:20:00,49.55,49.7,49.54,49.67,29600.0,26.6457,26.7263,26.6403,26.7102,29600.0
2006-12-21 14:25:00,49.66,49.67,49.61,49.62,23800.0,26.7048,26.7102,26.678,26.6833,23800.0
2006-12-21 14:30:00,49.62,49.73,49.62,49.72,35400.0,26.6833,26.7425,26.6833,26.7371,35400.0
2006-12-21 14:35:00,49.73,49.77,49.7,49.72,31000.0,26.7425,26.764,26.7263,26.7371,31000.0
2006-12-21 14:40:00,49.73,49.82,49.72,49.81,48000.0,26.7425,26.7909,26.7371,26.7855,48000.0
2006-12-21 14:45:00,49.81,49.83,49.67,49.69,40600.0,26.7855,26.7963,26.7102,26.721,40600.0
2006-12-21 14:50:00,49.69,49.73,49.63,49.65,25800.0,26.721,26.7425,26.6887,26.6995,25800.0
2006-12-21 14:55:00,49.65,49.72,49.65,49.72,28200.0,26.6995,26.7371,26.6995,26.7371,28200.0
2006-12-21 15:00:00,49.73,49.78,49.72,49.73,16900.0,26.7425,26.7694,26.7371,26.7425,16900.0
2006-12-21 15:05:00,49.72,49.79,49.71,49.74,21000.0,26.7371,26.7747,26.7317,26.7479,21000.0
2006-12-21 15:10:00,49.74,49.88,49.74,49.85,56000.0,26.7479,26.8231,26.7479,26.807,56000.0
2006-12-21 15:15:00,49.85,49.87,49.71,49.75,61200.0,26.807,26.8178,26.7317,26.7532,61200.0
2006-12-21 15:20:00,49.75,49.76,49.7,49.75,21500.0,26.7532,26.7586,26.7263,26.7532,21500.0
2006-12-21 15:25:00,49.74,49.75,49.72,49.73,11200.0,26.7479,26.7532,26.7371,26.7425,11200.0
2006-12-21 15:30:00,49.73,49.82,49.7,49.81,53400.0,26.7425,26.7909,26.7263,26.7855,53400.0
2006-12-21 15:35:00,49.81,49.83,49.74,49.8,36400.0,26.7855,26.7963,26.7479,26.7801,36400.0
2006-12-21 15:40:00,49.81,49.87,49.8,49.84,41900.0,26.7855,26.8178,26.7801,26.8016,41900.0
2006-12-21 15:45:00,49.83,49.86,49.78,49.82,32800.0,26.7963,26.8124,26.7694,26.7909,32800.0
2006-12-21 15:50:00,49.83,49.9,49.82,49.9,56600.0,26.7963,26.8339,26.7909,26.8339,56600.0
2006-12-21 15:55:00,49.89,49.92,49.74,49.8,51600.0,26.8285,26.8447,26.7479,26.7801,51600.0
2006-12-22 09:30:00,49.95,50.32,49.94,50.25,90300.0,26.8608,27.0598,26.8554,27.0221,90300.0
2006-12-22 09:35:00,50.23,50.24,50.02,50.1,62200.0,27.0114,27.0167,26.8984,26.9414,62200.0
2006-12-22 09:40:00,50.08,50.15,49.92,50.13,64100.0,26.9307,26.9683,26.8447,26.9576,64100.0
2006-12-22 09:45:00,50.13,50.25,49.98,50.1,42400.0,26.9576,27.0221,26.8769,26.9414,42400.0
2006-12-22 09:50:00,50.07,50.22,50.05,50.15,36100.0,26.9253,27.006,26.9146,26.9683,36100.0
2006-12-22 09:55:00,50.17,50.19,50.0,50.1,36900.0,26.9791,26.9898,26.8877,26.9414,36900.0
2006-12-22 10:00:00,50.13,50.14,49.94,49.98,24700.0,26.9576,26.963,26.8554,26.8769,24700.0
2006-12-22 10:05:00,50.0,50.15,49.99,50.08,26500.0,26.8877,26.9683,26.8823,26.9307,26500.0
2006-12-22 10:10:00,50.08,50.19,50.07,50.15,39500.0,26.9307,26.9898,26.9253,26.9683,39500.0
2006-12-22 10:15:00,50.14,50.18,50.07,50.12,13100.0,26.963,26.9845,26.9253,26.9522,13100.0
2006-12-22 10:20:00,50.1,50.11,50.0,50.06,29200.0,26.9414,26.9468,26.8877,26.9199,29200.0
2006-12-22 10:25:00,50.05,50.12,49.96,50.06,40900.0,26.9146,26.9522,26.8662,26.9199,40900.0
2006-12-22 10:30:00,50.04,50.09,49.97,49.98,26700.0,26.9092,26.9361,26.8715,26.8769,26700.0
2006-12-22 10:35:00,49.98,49.98,49.87,49.91,40400.0,26.8769,26.8769,26.8178,26.8393,40400.0
2006-12-22 10:40:00,49.9,49.99,49.78,49.78,36300.0,26.8339,26.8823,26.7694,26.7694,36300.0
2006-12-22 10:45:00,49.79,49.9,49.74,49.88,29800.0,26.7747,26.8339,26.7479,26.8231,29800.0
2006-12-22 10:50:00,49.88,49.96,49.87,49.91,16200.0,26.8231,26.8662,26.8178,26.8393,16200.0
2006-12-22 10:55:00,49.9,49.92,49.81,49.81,27400.0,26.8339,26.8447,26.7855,26.7855,27400.0
2006-12-22 11:00:00,49.81,49.93,49.81,49.92,19500.0,26.7855,26.85,26.7855,26.8447,19500.0
2006-12-22 11:05:00,49.93,49.94,49.9,49.91,6000.0,26.85,26.8554,26.8339,26.8393,6000.0
2006-12-22 11:10:00,49.91,49.91,49.74,49.76,22300.0,26.8393,26.8393,26.7479,26.7586,22300.0
2006-12-22 11:15:00,49.75,49.83,49.75,49.83,10200.0,26.7532,26.7963,26.7532,26.7963,10200.0
2006-12-22 11:20:00,49.83,49.85,49.67,49.68,32600.0,26.7963,26.807,26.7102,26.7156,32600.0
2006-12-22 11:25:00,49.69,49.69,49.58,49.62,32300.0,26.721,26.721,26.6618,26.6833,32300.0
2006-12-22 11:30:00,49.64,49.65,49.51,49.6,50600.0,26.6941,26.6995,26.6242,26.6726,50600.0
2006-12-22 11:35:00,49.61,49.72,49.59,49.72,33100.0,26.678,26.7371,26.6672,26.7371,33100.0
2006-12-22 11:40:00,49.72,49.75,49.7,49.74,5400.0,26.7371,26.7532,26.7263,26.7479,5400.0
2006-12-22 11:45:00,49.75,49.77,49.63,49.68,48000.0,26.7532,26.764,26.6887,26.7156,48000.0
2006-12-22 11:50:00,49.69,49.7,49.67,49.69,7000.0,26.721,26.7263,26.7102,26.721,7000.0
2006-12-22 11:55:00,49.7,49.71,49.6,49.6,7600.0,26.7263,26.7317,26.6726,26.6726,7600.0
2006-12-22 12:00:00,49.6,49.6,49.51,49.51,35800.0,26.6726,26.6726,26.6242,26.6242,35800.0
2006-12-22 12:05:00,49.51,49.57,49.46,49.5,43600.0,26.6242,26.6564,26.5973,26.6188,43600.0
2006-12-22 12:10:00,49.5,49.51,49.37,49.4,62900.0,26.6188,26.6242,26.5489,26.565,62900.0
2006-12-22 12:15:00,49.41,49.43,49.37,49.37,24800.0,26.5704,26.5812,26.5489,26.5489,24800.0
2006-12-22 12:20:00,49.38,49.39,49.37,49.39,11400.0,26.5543,26.5596,26.5489,26.5596,11400.0
2006-12-22 12:25:00,49.39,49.42,49.37,49.38,36200.0,26.5596,26.5758,26.5489,26.5543,36200.0
2006-12-22 12:30:00,49.37,49.41,49.35,49.41,15300.0,26.5489,26.5704,26.5381,26.5704,15300.0
2006-12-22 12:35:00,49.42,49.54,49.4,49.52,66600.0,26.5758,26.6403,26.565,26.6296,66600.0
2006-12-22 12:40:00,49.52,49.53,49.48,49.51,7100.0,26.6296,26.6349,26.608,26.6242,7100.0
2006-12-22 12:45:00,49.51,49.53,49.49,49.51,10100.0,26.6242,26.6349,26.6134,26.6242,10100.0
2006-12-22 12:50:00,49.5,49.56,49.49,49.54,22700.0,26.6188,26.6511,26.6134,26.6403,22700.0
2006-12-22 12:55:00,49.53,49.58,49.52,49.57,13100.0,26.6349,26.6618,26.6296,26.6564,13100.0
2006-12-22 13:00:00,49.58,49.58,49.55,49.56,10000.0,26.6618,26.6618,26.6457,26.6511,10000.0
2006-12-22 13:05:00,49.56,49.57,49.56,49.56,9700.0,26.6511,26.6564,26.6511,26.6511,9700.0
2006-12-22 13:10:00,49.57,49.67,49.57,49.63,14500.0,26.6564,26.7102,26.6564,26.6887,14500.0
2006-12-22 13:15:00,49.64,49.69,49.63,49.68,11200.0,26.6941,26.721,26.6887,26.7156,11200.0
2006-12-22 13:20:00,49.67,49.67,49.64,49.66,5800.0,26.7102,26.7102,26.6941,26.7048,5800.0
2006-12-22 13:25:00,49.65,49.67,49.59,49.59,8200.0,26.6995,26.7102,26.6672,26.6672,8200.0
2006-12-22 13:30:00,49.6,49.65,49.59,49.61,8100.0,26.6726,26.6995,26.6672,26.678,8100.0
2006-12-22 13:35:00,49.6,49.7,49.6,49.66,13500.0,26.6726,26.7263,26.6726,26.7048,13500.0
2006-12-22 13:40:00,49.66,49.66,49.61,49.63,7400.0,26.7048,26.7048,26.678,26.6887,7400.0
2006-12-22 13:45:00,49.63,49.69,49.62,49.68,12500.0,26.6887,26.721,26.6833,26.7156,12500.0
2006-12-22 13:50:00,49.68,49.72,49.66,49.69,24800.0,26.7156,26.7371,26.7048,26.721,24800.0
2006-12-22 13:55:00,49.67,49.74,49.67,49.71,14200.0,26.7102,26.7479,26.7102,26.7317,14200.0
2006-12-22 14:00:00,49.7,49.7,49.6,49.66,25400.0,26.7263,26.7263,26.6726,26.7048,25400.0
2006-12-22 14:05:00,49.68,49.69,49.63,49.67,7800.0,26.7156,26.721,26.6887,26.7102,7800.0
2006-12-22 14:10:00,49.67,49.67,49.59,49.61,5500.0,26.7102,26.7102,26.6672,26.678,5500.0
2006-12-22 14:15:00,49.61,49.61,49.57,49.59,10100.0,26.678,26.678,26.6564,26.6672,10100.0
2006-12-22 14:20:00,49.59,49.65,49.59,49.61,20300.0,26.6672,26.6995,26.6672,26.678,20300.0
2006-12-22 14:25:00,49.62,49.63,49.59,49.59,8000.0,26.6833,26.6887,26.6672,26.6672,8000.0
2006-12-22 14:30:00,49.6,49.61,49.57,49.6,10600.0,26.6726,26.678,26.6564,26.6726,10600.0
2006-12-22 14:35:00,49.59,49.61,49.59,49.59,9300.0,26.6672,26.678,26.6672,26.6672,9300.0
2006-12-22 14:40:00,49.59,49.59,49.54,49.55,15000.0,26.6672,26.6672,26.6403,26.6457,15000.0
2006-12-22 14:45:00,49.54,49.59,49.52,49.58,19300.0,26.6403,26.6672,26.6296,26.6618,19300.0
2006-12-22 14:50:00,49.58,49.59,49.56,49.58,15100.0,26.6618,26.6672,26.6511,26.6618,15100.0
2006-12-22 14:55:00,49.58,49.59,49.56,49.58,10200.0,26.6618,26.6672,26.6511,26.6618,10200.0
2006-12-22 15:00:00,49.58,49.58,49.55,49.58,15000.0,26.6618,26.6618,26.6457,26.6618,15000.0
2006-12-22 15:05:00,49.58,49.58,49.54,49.56,14500.0,26.6618,26.6618,26.6403,26.6511,14500.0
2006-12-22 15:10:00,49.56,49.59,49.54,49.56,17600.0,26.6511,26.6672,26.6403,26.6511,17600.0
2006-12-22 15:15:00,49.55,49.57,49.54,49.54,23500.0,26.6457,26.6564,26.6403,26.6403,23500.0
2006-12-22 15:20:00,49.55,49.58,49.52,49.52,29800.0,26.6457,26.6618,26.6296,26.6296,29800.0
2006-12-22 15:25:00,49.52,49.53,49.5,49.53,11000.0,26.6296,26.6349,26.6188,26.6349,11000.0
2006-12-22 15:30:00,49.53,49.53,49.51,49.53,14000.0,26.6349,26.6349,26.6242,26.6349,14000.0
2006-12-22 15:35:00,49.52,49.53,49.49,49.49,39100.0,26.6296,26.6349,26.6134,26.6134,39100.0
2006-12-22 15:40:00,49.5,49.5,49.44,49.49,45400.0,26.6188,26.6188,26.5865,26.6134,45400.0
2006-12-22 15:45:00,49.49,49.51,49.4,49.41,54100.0,26.6134,26.6242,26.565,26.5704,54100.0
2006-12-22 15:50:00,49.4,49.41,49.35,49.35,72500.0,26.565,26.5704,26.5381,26.5381,72500.0
2006-12-22 15:55:00,49.35,49.37,49.26,49.26,79500.0,26.5381,26.5489,26.4897,26.4897,79500.0
2006-12-26 09:30:00,49.34,49.58,49.28,49.58,29100.0,26.5328,26.6618,26.5005,26.6618,29100.0
2006-12-26 09:35:00,49.59,49.84,49.59,49.84,32700.0,26.6672,26.8016,26.6672,26.8016,32700.0
2006-12-26 09:40:00,49.84,49.91,49.69,49.85,26500.0,26.8016,26.8393,26.721,26.807,26500.0
2006-12-26 09:45:00,49.82,49.89,49.79,49.79,23800.0,26.7909,26.8285,26.7747,26.7747,23800.0
2006-12-26 09:50:00,49.81,49.88,49.79,49.85,15900.0,26.7855,26.8231,26.7747,26.807,15900.0
2006-12-26 09:55:00,49.84,49.94,49.79,49.79,21900.0,26.8016,26.8554,26.7747,26.7747,21900.0
2006-12-26 10:00:00,49.81,49.93,49.8,49.88,12600.0,26.7855,26.85,26.7801,26.8231,12600.0
2006-12-26 10:05:00,49.9,49.97,49.89,49.95,29300.0,26.8339,26.8715,26.8285,26.8608,29300.0
2006-12-26 10:10:00,49.93,49.97,49.93,49.97,11000.0,26.85,26.8715,26.85,26.8715,11000.0
2006-12-26 10:15:00,49.97,50.13,49.96,50.12,49000.0,26.8715,26.9576,26.8662,26.9522,49000.0
2006-12-26 10:20:00,50.12,50.13,49.96,49.96,35700.0,26.9522,26.9576,26.8662,26.8662,35700.0
2006-12-26 10:25:00,49.98,50.06,49.96,50.04,8500.0,26.8769,26.9199,26.8662,26.9092,8500.0
2006-12-26 10:30:00,50.05,50.08,49.99,50.01,17900.0,26.9146,26.9307,26.8823,26.8931,17900.0
2006-12-26 10:35:00,50.02,50.05,50.02,50.05,7300.0,26.8984,26.9146,26.8984,26.9146,7300.0
2006-12-26 10:40:00,50.06,50.07,49.93,49.94,21000.0,26.9199,26.9253,26.85,26.8554,21000.0
2006-12-26 10:45:00,49.94,49.98,49.92,49.94,18900.0,26.8554,26.8769,26.8447,26.8554,18900.0
2006-12-26 10:50:00,49.94,49.96,49.8,49.89,35100.0,26.8554,26.8662,26.7801,26.8285,35100.0
2006-12-26 10:55:00,49.88,49.88,49.84,49.87,15100.0,26.8231,26.8231,26.8016,26.8178,15100.0
2006-12-26 11:00:00,49.87,49.97,49.85,49.97,25900.0,26.8178,26.8715,26.807,26.8715,25900.0
2006-12-26 11:05:00,49.97,50.04,49.97,50.03,26800.0,26.8715,26.9092,26.8715,26.9038,26800.0
2006-12-26 11:10:00,50.03,50.15,50.03,50.12,21700.0,26.9038,26.9683,26.9038,26.9522,21700.0
2006-12-26 11:15:00,50.12,50.13,50.1,50.11,12900.0,26.9522,26.9576,26.9414,26.9468,12900.0
2006-12-26 11:20:00,50.11,50.14,50.1,50.12,13800.0,26.9468,26.963,26.9414,26.9522,13800.0
2006-12-26 11:25:00,50.12,50.17,50.12,50.13,21500.0,26.9522,26.9791,26.9522,26.9576,21500.0
2006-12-26 11:30:00,49.89,50.14,49.89,50.14,5200.0,26.8285,26.963,26.8285,26.963,5200.0
2006-12-26 11:35:00,50.14,50.15,50.12,50.15,9600.0,26.963,26.9683,26.9522,26.9683,9600.0
2006-12-26 11:40:00,50.14,50.16,50.12,50.13,8100.0,26.963,26.9737,26.9522,26.9576,8100.0
2006-12-26 11:45:00,50.12,50.13,50.09,50.11,13800.0,26.9522,26.9576,26.9361,26.9468,13800.0
2006-12-26 11:50:00,50.11,50.14,50.1,50.13,9600.0,26.9468,26.963,26.9414,26.9576,9600.0
2006-12-26 11:55:00,50.14,50.15,50.09,50.09,11000.0,26.963,26.9683,26.9361,26.9361,11000.0
2006-12-26 12:00:00,50.09,50.12,50.07,50.12,5800.0,26.9361,26.9522,26.9253,26.9522,5800.0
2006-12-26 12:05:00,50.11,50.12,50.05,50.09,13900.0,26.9468,26.9522,26.9146,26.9361,13900.0
2006-12-26 12:10:00,50.08,50.1,50.06,50.07,15100.0,26.9307,26.9414,26.9199,26.9253,15100.0
2006-12-26 12:15:00,50.07,50.08,50.01,50.02,8400.0,26.9253,26.9307,26.8931,26.8984,8400.0
2006-12-26 12:20:00,50.01,50.06,49.96,50.04,21200.0,26.8931,26.9199,26.8662,26.9092,21200.0
2006-12-26 12:25:00,50.06,50.06,49.99,49.99,4900.0,26.9199,26.9199,26.8823,26.8823,4900.0
2006-12-26 12:30:00,50.01,50.01,49.95,49.98,7000.0,26.8931,26.8931,26.8608,26.8769,7000.0
2006-12-26 12:35:00,49.97,49.98,49.92,49.92,7700.0,26.8715,26.8769,26.8447,26.8447,7700.0
2006-12-26 12:40:00,49.93,49.94,49.91,49.94,11100.0,26.85,26.8554,26.8393,26.8554,11100.0
2006-12-26 12:45:00,49.94,49.98,49.94,49.95,6100.0,26.8554,26.8769,26.8554,26.8608,6100.0
2006-12-26 12:50:00,49.95,49.99,49.95,49.97,3400.0,26.8608,26.8823,26.8608,26.8715,3400.0
2006-12-26 12:55:00,49.96,49.99,49.95,49.98,2500.0,26.8662,26.8823,26.8608,26.8769,2500.0
2006-12-26 13:00:00,49.98,50.03,49.98,50.03,12700.0,26.8769,26.9038,26.8769,26.9038,12700.0
2006-12-26 13:05:00,50.04,50.07,50.02,50.05,10400.0,26.9092,26.9253,26.8984,26.9146,10400.0
2006-12-26 13:10:00,50.05,50.05,49.98,50.02,14800.0,26.9146,26.9146,26.8769,26.8984,14800.0
2006-12-26 13:15:00,50.03,50.1,50.02,50.1,9800.0,26.9038,26.9414,26.8984,26.9414,9800.0
2006-12-26 13:20:00,50.1,50.11,50.07,50.09,6000.0,26.9414,26.9468,26.9253,26.9361,6000.0
2006-12-26 13:25:00,50.1,50.12,50.1,50.11,7400.0,26.9414,26.9522,26.9414,26.9468,7400.0
2006-12-26 13:30:00,50.12,50.12,50.11,50.11,6800.0,26.9522,26.9522,26.9468,26.9468,6800.0
2006-12-26 13:35:00,50.11,50.14,50.11,50.11,3200.0,26.9468,26.963,26.9468,26.9468,3200.0
2006-12-26 13:40:00,50.11,50.11,50.07,50.08,5000.0,26.9468,26.9468,26.9253,26.9307,5000.0
2006-12-26 13:45:00,50.09,50.2,50.09,50.17,23700.0,26.9361,26.9952,26.9361,26.9791,23700.0
2006-12-26 13:50:00,50.18,50.23,50.14,50.17,44500.0,26.9845,27.0114,26.963,26.9791,44500.0
2006-12-26 13:55:00,50.16,50.16,50.11,50.13,12500.0,26.9737,26.9737,26.9468,26.9576,12500.0
2006-12-26 14:00:00,50.13,50.15,50.13,50.13,3200.0,26.9576,26.9683,26.9576,26.9576,3200.0
2006-12-26 14:05:00,50.14,50.14,50.08,50.12,17700.0,26.963,26.963,26.9307,26.9522,17700.0
2006-12-26 14:10:00,50.12,50.13,50.11,50.13,2800.0,26.9522,26.9576,26.9468,26.9576,2800.0
2006-12-26 14:15:00,50.13,50.15,50.11,50.13,13500.0,26.9576,26.9683,26.9468,26.9576,13500.0
2006-12-26 14:20:00,50.13,50.14,50.08,50.09,6600.0,26.9576,26.963,26.9307,26.9361,6600.0
2006-12-26 14:25:00,50.09,50.12,50.09,50.1,9700.0,26.9361,26.9522,26.9361,26.9414,9700.0
2006-12-26 14:30:00,50.1,50.11,50.1,50.1,5500.0,26.9414,26.9468,26.9414,26.9414,5500.0
2006-12-26 14:35:00,50.1,50.14,50.1,50.14,10300.0,26.9414,26.963,26.9414,26.963,10300.0
2006-12-26 14:40:00,50.13,50.14,50.12,50.13,4500.0,26.9576,26.963,26.9522,26.9576,4500.0
2006-12-26 14:45:00,50.13,50.14,50.13,50.14,2900.0,26.9576,26.963,26.9576,26.963,2900.0
2006-12-26 14:50:00,50.14,50.14,50.07,50.07,12000.0,26.963,26.963,26.9253,26.9253,12000.0
2006-12-26 14:55:00,50.07,50.08,50.05,50.05,11400.0,26.9253,26.9307,26.9146,26.9146,11400.0
2006-12-26 15:00:00,50.04,50.06,50.02,50.05,16600.0,26.9092,26.9199,26.8984,26.9146,16600.0
2006-12-26 15:05:00,50.05,50.05,50.01,50.01,8300.0,26.9146,26.9146,26.8931,26.8931,8300.0
2006-12-26 15:10:00,50.02,50.04,50.01,50.03,11600.0,26.8984,26.9092,26.8931,26.9038,11600.0
2006-12-26 15:15:00,50.02,50.03,50.0,50.03,10800.0,26.8984,26.9038,26.8877,26.9038,10800.0
2006-12-26 15:20:00,50.03,50.04,49.97,49.98,22100.0,26.9038,26.9092,26.8715,26.8769,22100.0
2006-12-26 15:25:00,49.98,49.99,49.91,49.95,42200.0,26.8769,26.8823,26.8393,26.8608,42200.0
2006-12-26 15:30:00,49.95,49.97,49.95,49.95,13400.0,26.8608,26.8715,26.8608,26.8608,13400.0
2006-12-26 15:35:00,49.95,49.99,49.88,49.96,79400.0,26.8608,26.8823,26.8231,26.8662,79400.0
2006-12-26 15:40:00,49.95,49.97,49.94,49.96,24300.0,26.8608,26.8715,26.8554,26.8662,24300.0
2006-12-26 15:45:00,49.96,49.98,49.92,49.98,37700.0,26.8662,26.8769,26.8447,26.8769,37700.0
2006-12-26 15:50:00,49.98,50.06,49.97,50.0,50600.0,26.8769,26.9199,26.8715,26.8877,50600.0
2006-12-26 15:55:00,49.99,50.04,49.95,50.01,47100.0,26.8823,26.9092,26.8608,26.8931,47100.0
2006-12-27 09:30:00,50.3,50.49,50.14,50.31,71300.0,27.049,27.1512,26.963,27.0544,71300.0
2006-12-27 09:35:00,50.32,50.48,50.29,50.41,25300.0,27.0598,27.1458,27.0436,27.1082,25300.0
2006-12-27 09:40:00,50.4,50.46,50.38,50.45,25700.0,27.1028,27.135,27.092,27.1297,25700.0
2006-12-27 09:45:00,50.45,50.46,50.34,50.43,21100.0,27.1297,27.135,27.0705,27.1189,21100.0
2006-12-27 09:50:00,50.42,50.54,50.42,50.5,35000.0,27.1135,27.1781,27.1135,27.1566,35000.0
2006-12-27 09:55:00,50.51,50.54,50.44,50.5,22600.0,27.1619,27.1781,27.1243,27.1566,22600.0
2006-12-27 10:00:00,50.51,50.55,50.42,50.49,26000.0,27.1619,27.1834,27.1135,27.1512,26000.0
2006-12-27 10:05:00,50.49,50.54,50.49,50.51,11200.0,27.1512,27.1781,27.1512,27.1619,11200.0
2006-12-27 10:10:00,50.52,50.52,50.36,50.36,27000.0,27.1673,27.1673,27.0813,27.0813,27000.0
2006-12-27 10:15:00,50.36,50.38,50.3,50.33,30100.0,27.0813,27.092,27.049,27.0651,30100.0
2006-12-27 10:20:00,50.33,50.35,50.25,50.25,23600.0,27.0651,27.0759,27.0221,27.0221,23600.0
2006-12-27 10:25:00,50.23,50.34,50.23,50.33,28900.0,27.0114,27.0705,27.0114,27.0651,28900.0
2006-12-27 10:30:00,50.31,50.32,50.21,50.23,20600.0,27.0544,27.0598,27.0006,27.0114,20600.0
2006-12-27 10:35:00,50.21,50.27,50.17,50.25,26700.0,27.0006,27.0329,26.9791,27.0221,26700.0
2006-12-27 10:40:00,50.26,50.34,50.23,50.34,26600.0,27.0275,27.0705,27.0114,27.0705,26600.0
2006-12-27 10:45:00,50.35,50.37,50.29,50.33,22300.0,27.0759,27.0866,27.0436,27.0651,22300.0
2006-12-27 10:50:00,50.33,50.33,50.29,50.29,7600.0,27.0651,27.0651,27.0436,27.0436,7600.0
2006-12-27 10:55:00,50.29,50.3,50.24,50.27,17300.0,27.0436,27.049,27.0167,27.0329,17300.0
2006-12-27 11:00:00,50.26,50.33,50.24,50.33,16700.0,27.0275,27.0651,27.0167,27.0651,16700.0
2006-12-27 11:05:00,50.32,50.33,50.29,50.3,6000.0,27.0598,27.0651,27.0436,27.049,6000.0
2006-12-27 11:10:00,50.3,50.3,50.23,50.24,10400.0,27.049,27.049,27.0114,27.0167,10400.0
2006-12-27 11:15:00,50.23,50.28,50.23,50.26,8300.0,27.0114,27.0382,27.0114,27.0275,8300.0
2006-12-27 11:20:00,50.26,50.28,50.25,50.25,7800.0,27.0275,27.0382,27.0221,27.0221,7800.0
2006-12-27 11:25:00,50.25,50.26,50.23,50.23,5900.0,27.0221,27.0275,27.0114,27.0114,5900.0
2006-12-27 11:30:00,50.23,50.23,50.2,50.2,8300.0,27.0114,27.0114,26.9952,26.9952,8300.0
2006-12-27 11:35:00,50.21,50.26,50.2,50.25,17500.0,27.0006,27.0275,26.9952,27.0221,17500.0
2006-12-27 11:40:00,50.26,50.34,50.26,50.3,21600.0,27.0275,27.0705,27.0275,27.049,21600.0
2006-12-27 11:45:00,50.3,50.3,50.23,50.23,5700.0,27.049,27.049,27.0114,27.0114,5700.0
2006-12-27 11:50:00,50.22,50.24,50.19,50.21,11700.0,27.006,27.0167,26.9898,27.0006,11700.0
2006-12-27 11:55:00,50.19,50.2,50.19,50.2,5200.0,26.9898,26.9952,26.9898,26.9952,5200.0
2006-12-27 12:00:00,50.21,50.21,50.18,50.18,1300.0,27.0006,27.0006,26.9845,26.9845,1300.0
2006-12-27 12:05:00,50.18,50.19,50.14,50.16,14600.0,26.9845,26.9898,26.963,26.9737,14600.0
2006-12-27 12:10:00,50.16,50.16,50.15,50.15,3900.0,26.9737,26.9737,26.9683,26.9683,3900.0
2006-12-27 12:15:00,50.15,50.16,50.15,50.16,8400.0,26.9683,26.9737,26.9683,26.9737,8400.0
2006-12-27 12:20:00,50.16,50.18,50.15,50.18,6700.0,26.9737,26.9845,26.9683,26.9845,6700.0
2006-12-27 12:25:00,50.18,50.2,50.18,50.2,2300.0,26.9845,26.9952,26.9845,26.9952,2300.0
2006-12-27 12:30:00,50.19,50.21,50.19,50.2,4100.0,26.9898,27.0006,26.9898,26.9952,4100.0
2006-12-27 12:35:00,50.19,50.19,50.16,50.19,4600.0,26.9898,26.9898,26.9737,26.9898,4600.0
2006-12-27 12:40:00,50.19,50.22,50.19,50.21,5000.0,26.9898,27.006,26.9898,27.0006,5000.0
2006-12-27 12:45:00,50.21,50.21,50.14,50.14,10400.0,27.0006,27.0006,26.963,26.963,10400.0
2006-12-27 12:50:00,50.15,50.16,50.13,50.14,6000.0,26.9683,26.9737,26.9576,26.963,6000.0
2006-12-27 12:55:00,50.15,50.15,50.1,50.11,6700.0,26.9683,26.9683,26.9414,26.9468,6700.0
2006-12-27 13:00:00,50.11,50.11,50.1,50.1,2400.0,26.9468,26.9468,26.9414,26.9414,2400.0
2006-12-27 13:05:00,50.1,50.11,50.09,50.09,4500.0,26.9414,26.9468,26.9361,26.9361,4500.0
2006-12-27 13:10:00,50.1,50.11,50.07,50.09,11000.0,26.9414,26.9468,26.9253,26.9361,11000.0
2006-12-27 13:15:00,50.1,50.13,50.1,50.12,6600.0,26.9414,26.9576,26.9414,26.9522,6600.0
2006-12-27 13:20:00,50.12,50.14,50.12,50.14,3200.0,26.9522,26.963,26.9522,26.963,3200.0
2006-12-27 13:25:00,50.13,50.13,50.11,50.12,2200.0,26.9576,26.9576,26.9468,26.9522,2200.0
2006-12-27 13:30:00,50.12,50.12,50.1,50.1,4000.0,26.9522,26.9522,26.9414,26.9414,4000.0
2006-12-27 13:35:00,50.1,50.1,50.08,50.08,7800.0,26.9414,26.9414,26.9307,26.9307,7800.0
2006-12-27 13:40:00,50.09,50.11,50.09,50.1,5000.0,26.9361,26.9468,26.9361,26.9414,5000.0
2006-12-27 13:45:00,50.11,50.11,50.06,50.06,13000.0,26.9468,26.9468,26.9199,26.9199,13000.0
2006-12-27 13:50:00,50.07,50.1,50.07,50.1,6100.0,26.9253,26.9414,26.9253,26.9414,6100.0
2006-12-27 13:55:00,50.1,50.11,50.08,50.1,18800.0,26.9414,26.9468,26.9307,26.9414,18800.0
2006-12-27 14:00:00,50.1,50.12,50.06,50.06,27500.0,26.9414,26.9522,26.9199,26.9199,27500.0
2006-12-27 14:05:00,50.06,50.09,50.06,50.09,13800.0,26.9199,26.9361,26.9199,26.9361,13800.0
2006-12-27 14:10:00,50.09,50.14,50.08,50.08,17800.0,26.9361,26.963,26.9307,26.9307,17800.0
2006-12-27 14:15:00,50.09,50.12,50.09,50.11,8200.0,26.9361,26.9522,26.9361,26.9468,8200.0
2006-12-27 14:20:00,50.11,50.11,50.05,50.08,14800.0,26.9468,26.9468,26.9146,26.9307,14800.0
2006-12-27 14:25:00,50.08,50.13,50.08,50.12,7600.0,26.9307,26.9576,26.9307,26.9522,7600.0
2006-12-27 14:30:00,50.12,50.14,50.12,50.13,10900.0,26.9522,26.963,26.9522,26.9576,10900.0
2006-12-27 14:35:00,50.14,50.19,50.14,50.18,18900.0,26.963,26.9898,26.963,26.9845,18900.0
2006-12-27 14:40:00,50.18,50.27,50.18,50.26,22300.0,26.9845,27.0329,26.9845,27.0275,22300.0
2006-12-27 14:45:00,50.26,50.32,50.25,50.31,43300.0,27.0275,27.0598,27.0221,27.0544,43300.0
2006-12-27 14:50:00,50.31,50.31,50.29,50.31,13800.0,27.0544,27.0544,27.0436,27.0544,13800.0
2006-12-27 14:55:00,50.31,50.31,50.28,50.28,11800.0,27.0544,27.0544,27.0382,27.0382,11800.0
2006-12-27 15:00:00,50.29,50.3,50.27,50.28,11700.0,27.0436,27.049,27.0329,27.0382,11700.0
2006-12-27 15:05:00,50.28,50.29,50.28,50.29,9300.0,27.0382,27.0436,27.0382,27.0436,9300.0
2006-12-27 15:10:00,50.29,50.3,50.29,50.29,10200.0,27.0436,27.049,27.0436,27.0436,10200.0
2006-12-27 15:15:00,50.29,50.3,50.27,50.28,13500.0,27.0436,27.049,27.0329,27.0382,13500.0
2006-12-27 15:20:00,50.28,50.33,50.27,50.29,39800.0,27.0382,27.0651,27.0329,27.0436,39800.0
2006-12-27 15:25:00,50.3,50.32,50.3,50.3,12300.0,27.049,27.0598,27.049,27.049,12300.0
2006-12-27 15:30:00,50.3,50.31,50.3,50.3,18400.0,27.049,27.0544,27.049,27.049,18400.0
2006-12-27 15:35:00,50.3,50.31,50.29,50.29,10800.0,27.049,27.0544,27.0436,27.0436,10800.0
2006-12-27 15:40:00,50.29,50.3,50.26,50.28,15100.0,27.0436,27.049,27.0275,27.0382,15100.0
2006-12-27 15:45:00,50.27,50.28,50.21,50.22,35800.0,27.0329,27.0382,27.0006,27.006,35800.0
2006-12-27 15:50:00,50.22,50.26,50.22,50.24,28500.0,27.006,27.0275,27.006,27.0167,28500.0
2006-12-27 15:55:00,50.24,50.29,50.21,50.22,90400.0,27.0167,27.0436,27.0006,27.006,90400.0
2006-12-28 09:30:00,50.07,50.3,50.07,50.3,35600.0,26.9253,27.049,26.9253,27.049,35600.0
2006-12-28 09:35:00,50.32,50.49,50.3,50.44,36200.0,27.0598,27.1512,27.049,27.1243,36200.0
2006-12-28 09:40:00,50.42,50.45,50.35,50.37,47400.0,27.1135,27.1297,27.0759,27.0866,47400.0
2006-12-28 09:45:00,50.37,50.45,50.35,50.36,28700.0,27.0866,27.1297,27.0759,27.0813,28700.0
2006-12-28 09:50:00,50.35,50.39,50.31,50.34,27500.0,27.0759,27.0974,27.0544,27.0705,27500.0
2006-12-28 09:55:00,50.36,50.5,50.36,50.46,30700.0,27.0813,27.1566,27.0813,27.135,30700.0
2006-12-28 10:00:00,50.5,50.6,50.35,50.39,65600.0,27.1566,27.2103,27.0759,27.0974,65600.0
2006-12-28 10:05:00,50.37,50.56,50.36,50.48,24300.0,27.0866,27.1888,27.0813,27.1458,24300.0
2006-12-28 10:10:00,50.46,50.47,50.34,50.36,23600.0,27.135,27.1404,27.0705,27.0813,23600.0
2006-12-28 10:15:00,50.36,50.38,50.24,50.34,37900.0,27.0813,27.092,27.0167,27.0705,37900.0
2006-12-28 10:20:00,50.29,50.39,50.27,50.37,17600.0,27.0436,27.0974,27.0329,27.0866,17600.0
2006-12-28 10:25:00,50.34,50.35,50.24,50.27,15400.0,27.0705,27.0759,27.0167,27.0329,15400.0
2006-12-28 10:30:00,50.28,50.41,50.28,50.31,16900.0,27.0382,27.1082,27.0382,27.0544,16900.0
2006-12-28 10:35:00,50.33,50.37,50.26,50.32,15000.0,27.0651,27.0866,27.0275,27.0598,15000.0
2006-12-28 10:40:00,50.32,50.36,50.27,50.31,10300.0,27.0598,27.0813,27.0329,27.0544,10300.0
2006-12-28 10:45:00,50.32,50.4,50.27,50.35,15400.0,27.0598,27.1028,27.0329,27.0759,15400.0
2006-12-28 10:50:00,50.35,50.36,50.25,50.25,9300.0,27.0759,27.0813,27.0221,27.0221,9300.0
2006-12-28 10:55:00,50.26,50.26,50.13,50.14,19200.0,27.0275,27.0275,26.9576,26.963,19200.0
2006-12-28 11:00:00,50.13,50.16,50.1,50.12,12600.0,26.9576,26.9737,26.9414,26.9522,12600.0
2006-12-28 11:05:00,50.12,50.15,50.0,50.03,22100.0,26.9522,26.9683,26.8877,26.9038,22100.0
2006-12-28 11:10:00,50.01,50.08,49.98,50.07,16800.0,26.8931,26.9307,26.8769,26.9253,16800.0
2006-12-28 11:15:00,50.07,50.07,49.96,50.0,18200.0,26.9253,26.9253,26.8662,26.8877,18200.0
2006-12-28 11:20:00,50.0,50.05,49.98,50.05,7100.0,26.8877,26.9146,26.8769,26.9146,7100.0
2006-12-28 11:25:00,50.05,50.06,49.98,50.0,9600.0,26.9146,26.9199,26.8769,26.8877,9600.0
2006-12-28 11:30:00,49.99,49.99,49.89,49.9,50100.0,26.8823,26.8823,26.8285,26.8339,50100.0
2006-12-28 11:35:00,49.91,49.94,49.85,49.85,27200.0,26.8393,26.8554,26.807,26.807,27200.0
2006-12-28 11:40:00,49.85,49.89,49.81,49.84,27100.0,26.807,26.8285,26.7855,26.8016,27100.0
2006-12-28 11:45:00,49.84,50.34,49.82,49.9,20800.0,26.8016,27.0705,26.7909,26.8339,20800.0
2006-12-28 11:50:00,49.9,49.95,49.89,49.92,17400.0,26.8339,26.8608,26.8285,26.8447,17400.0
2006-12-28 11:55:00,49.93,49.94,49.88,49.89,5400.0,26.85,26.8554,26.8231,26.8285,5400.0
2006-12-28 12:00:00,49.9,49.92,49.87,49.92,5600.0,26.8339,26.8447,26.8178,26.8447,5600.0
2006-12-28 12:05:00,49.91,49.91,49.86,49.87,8200.0,26.8393,26.8393,26.8124,26.8178,8200.0
2006-12-28 12:10:00,49.9,49.94,49.89,49.9,11500.0,26.8339,26.8554,26.8285,26.8339,11500.0
2006-12-28 12:15:00,49.92,49.92,49.89,49.89,8400.0,26.8447,26.8447,26.8285,26.8285,8400.0
2006-12-28 12:20:00,49.89,49.89,49.81,49.85,20900.0,26.8285,26.8285,26.7855,26.807,20900.0
2006-12-28 12:25:00,49.85,49.9,49.84,49.9,4200.0,26.807,26.8339,26.8016,26.8339,4200.0
2006-12-28 12:30:00,49.91,49.97,49.9,49.97,17600.0,26.8393,26.8715,26.8339,26.8715,17600.0
2006-12-28 12:35:00,49.98,49.98,49.89,49.91,18700.0,26.8769,26.8769,26.8285,26.8393,18700.0
2006-12-28 12:40:00,49.91,49.91,49.88,49.9,8600.0,26.8393,26.8393,26.8231,26.8339,8600.0
2006-12-28 12:45:00,49.89,49.9,49.88,49.9,3800.0,26.8285,26.8339,26.8231,26.8339,3800.0
2006-12-28 12:50:00,49.9,49.9,49.88,49.89,4800.0,26.8339,26.8339,26.8231,26.8285,4800.0
2006-12-28 12:55:00,49.89,49.93,49.87,49.9,10300.0,26.8285,26.85,26.8178,26.8339,10300.0
2006-12-28 13:00:00,49.9,49.9,49.87,49.88,4100.0,26.8339,26.8339,26.8178,26.8231,4100.0
2006-12-28 13:05:00,49.88,49.91,49.88,49.9,7600.0,26.8231,26.8393,26.8231,26.8339,7600.0
2006-12-28 13:10:00,49.9,49.9,49.89,49.9,5500.0,26.8339,26.8339,26.8285,26.8339,5500.0
2006-12-28 13:15:00,49.9,49.9,49.86,49.87,8500.0,26.8339,26.8339,26.8124,26.8178,8500.0
2006-12-28 13:20:00,49.88,49.9,49.88,49.89,5000.0,26.8231,26.8339,26.8231,26.8285,5000.0
2006-12-28 13:25:00,49.89,49.89,49.88,49.89,3500.0,26.8285,26.8285,26.8231,26.8285,3500.0
2006-12-28 13:30:00,49.89,49.92,49.84,49.88,22000.0,26.8285,26.8447,26.8016,26.8231,22000.0
2006-12-28 13:35:00,49.88,49.88,49.83,49.86,12000.0,26.8231,26.8231,26.7963,26.8124,12000.0
2006-12-28 13:40:00,49.87,49.87,49.85,49.85,5600.0,26.8178,26.8178,26.807,26.807,5600.0
2006-12-28 13:45:00,49.85,49.88,49.85,49.88,5300.0,26.807,26.8231,26.807,26.8231,5300.0
2006-12-28 13:50:00,49.89,49.89,49.86,49.86,5900.0,26.8285,26.8285,26.8124,26.8124,5900.0
2006-12-28 13:55:00,49.86,49.86,49.76,49.77,24400.0,26.8124,26.8124,26.7586,26.764,24400.0
2006-12-28 14:00:00,49.77,49.86,49.77,49.85,11100.0,26.764,26.8124,26.764,26.807,11100.0
2006-12-28 14:05:00,49.85,49.86,49.84,49.84,5100.0,26.807,26.8124,26.8016,26.8016,5100.0
2006-12-28 14:10:00,49.85,49.9,49.85,49.88,34300.0,26.807,26.8339,26.807,26.8231,34300.0
2006-12-28 14:15:00,49.88,49.96,49.84,49.89,35000.0,26.8231,26.8662,26.8016,26.8285,35000.0
2006-12-28 14:20:00,49.89,49.9,49.81,49.85,33500.0,26.8285,26.8339,26.7855,26.807,33500.0
2006-12-28 14:25:00,49.85,49.85,49.75,49.77,20900.0,26.807,26.807,26.7532,26.764,20900.0
2006-12-28 14:30:00,49.78,49.81,49.78,49.79,6300.0,26.7694,26.7855,26.7694,26.7747,6300.0
2006-12-28 14:35:00,49.8,49.87,49.79,49.84,10500.0,26.7801,26.8178,26.7747,26.8016,10500.0
2006-12-28 14:40:00,49.83,49.89,49.83,49.88,12600.0,26.7963,26.8285,26.7963,26.8231,12600.0
2006-12-28 14:45:00,49.87,49.94,49.87,49.93,15600.0,26.8178,26.8554,26.8178,26.85,15600.0
2006-12-28 14:50:00,49.93,50.0,49.93,49.98,22900.0,26.85,26.8877,26.85,26.8769,22900.0
2006-12-28 14:55:00,49.98,50.0,49.97,50.0,25300.0,26.8769,26.8877,26.8715,26.8877,25300.0
2006-12-28 15:00:00,50.0,50.0,49.94,49.96,35600.0,26.8877,26.8877,26.8554,26.8662,35600.0
2006-12-28 15:05:00,49.96,50.0,49.94,50.0,28600.0,26.8662,26.8877,26.8554,26.8877,28600.0
2006-12-28 15:10:00,50.0,50.0,49.95,50.0,23600.0,26.8877,26.8877,26.8608,26.8877,23600.0
2006-12-28 15:15:00,50.0,50.02,49.97,49.98,26600.0,26.8877,26.8984,26.8715,26.8769,26600.0
2006-12-28 15:20:00,49.98,49.99,49.86,49.87,39500.0,26.8769,26.8823,26.8124,26.8178,39500.0
2006-12-28 15:25:00,49.88,49.98,49.88,49.98,31900.0,26.8231,26.8769,26.8231,26.8769,31900.0
2006-12-28 15:30:00,49.98,49.98,49.95,49.97,13900.0,26.8769,26.8769,26.8608,26.8715,13900.0
2006-12-28 15:35:00,49.98,50.01,49.98,49.99,6300.0,26.8769,26.8931,26.8769,26.8823,6300.0
2006-12-28 15:40:00,50.0,50.06,49.99,50.0,33600.0,26.8877,26.9199,26.8823,26.8877,33600.0
2006-12-28 15:45:00,49.99,50.01,49.97,49.98,17800.0,26.8823,26.8931,26.8715,26.8769,17800.0
2006-12-28 15:50:00,49.98,50.02,49.91,49.93,30800.0,26.8769,26.8984,26.8393,26.85,30800.0
2006-12-28 15:55:00,49.93,49.97,49.89,49.89,38000.0,26.85,26.8715,26.8285,26.8285,38000.0
2006-12-29 09:30:00,49.9,49.99,49.85,49.92,60500.0,26.8339,26.8823,26.807,26.8447,60500.0
2006-12-29 09:35:00,49.93,50.04,49.91,49.94,23400.0,26.85,26.9092,26.8393,26.8554,23400.0
2006-12-29 09:40:00,49.95,50.01,49.93,49.99,31000.0,26.8608,26.8931,26.85,26.8823,31000.0
2006-12-29 09:45:00,49.99,50.18,49.98,50.16,22600.0,26.8823,26.9845,26.8769,26.9737,22600.0
2006-12-29 09:50:00,50.18,50.33,50.13,50.29,42200.0,26.9845,27.0651,26.9576,27.0436,42200.0
2006-12-29 09:55:00,50.27,50.4,50.26,50.35,29100.0,27.0329,27.1028,27.0275,27.0759,29100.0
2006-12-29 10:00:00,50.37,50.55,50.36,50.44,54300.0,27.0866,27.1834,27.0813,27.1243,54300.0
2006-12-29 10:05:00,50.44,50.52,50.42,50.5,13100.0,27.1243,27.1673,27.1135,27.1566,13100.0
2006-12-29 10:10:00,50.5,50.54,50.43,50.46,14300.0,27.1566,27.1781,27.1189,27.135,14300.0
2006-12-29 10:15:00,50.46,50.46,50.42,50.45,8200.0,27.135,27.135,27.1135,27.1297,8200.0
2006-12-29 10:20:00,50.47,50.49,50.43,50.48,13300.0,27.1404,27.1512,27.1189,27.1458,13300.0
2006-12-29 10:25:00,50.48,50.51,50.45,50.45,10300.0,27.1458,27.1619,27.1297,27.1297,10300.0
2006-12-29 10:30:00,50.45,50.51,50.43,50.48,19000.0,27.1297,27.1619,27.1189,27.1458,19000.0
2006-12-29 10:35:00,50.47,50.48,50.38,50.39,12100.0,27.1404,27.1458,27.092,27.0974,12100.0
2006-12-29 10:40:00,50.39,50.39,50.28,50.28,18300.0,27.0974,27.0974,27.0382,27.0382,18300.0
2006-12-29 10:45:00,50.27,50.32,50.26,50.28,16800.0,27.0329,27.0598,27.0275,27.0382,16800.0
2006-12-29 10:50:00,50.28,50.37,50.28,50.31,16000.0,27.0382,27.0866,27.0382,27.0544,16000.0
2006-12-29 10:55:00,50.31,50.34,50.31,50.33,5100.0,27.0544,27.0705,27.0544,27.0651,5100.0
2006-12-29 11:00:00,50.31,50.38,50.26,50.26,24700.0,27.0544,27.092,27.0275,27.0275,24700.0
2006-12-29 11:05:00,50.27,50.27,50.22,50.23,16200.0,27.0329,27.0329,27.006,27.0114,16200.0
2006-12-29 11:10:00,50.24,50.25,50.16,50.17,11800.0,27.0167,27.0221,26.9737,26.9791,11800.0
2006-12-29 11:15:00,50.16,50.19,50.13,50.18,21700.0,26.9737,26.9898,26.9576,26.9845,21700.0
2006-12-29 11:20:00,50.18,50.2,50.16,50.16,9400.0,26.9845,26.9952,26.9737,26.9737,9400.0
2006-12-29 11:25:00,50.15,50.15,50.08,50.11,20300.0,26.9683,26.9683,26.9307,26.9468,20300.0
2006-12-29 11:30:00,50.11,50.17,50.1,50.16,18200.0,26.9468,26.9791,26.9414,26.9737,18200.0
2006-12-29 11:35:00,50.16,50.18,50.14,50.18,4600.0,26.9737,26.9845,26.963,26.9845,4600.0
2006-12-29 11:40:00,50.17,50.21,50.14,50.21,12500.0,26.9791,27.0006,26.963,27.0006,12500.0
2006-12-29 11:45:00,50.21,50.24,50.21,50.23,9900.0,27.0006,27.0167,27.0006,27.0114,9900.0
2006-12-29 11:50:00,50.22,50.22,50.15,50.16,7600.0,27.006,27.006,26.9683,26.9737,7600.0
2006-12-29 11:55:00,50.15,50.15,50.13,50.15,9600.0,26.9683,26.9683,26.9576,26.9683,9600.0
2006-12-29 12:00:00,50.16,50.16,50.14,50.14,2100.0,26.9737,26.9737,26.963,26.963,2100.0
2006-12-29 12:05:00,50.13,50.14,50.13,50.14,1500.0,26.9576,26.963,26.9576,26.963,1500.0
2006-12-29 12:10:00,50.15,50.16,50.15,50.15,2000.0,26.9683,26.9737,26.9683,26.9683,2000.0
2006-12-29 12:15:00,50.15,50.15,50.11,50.12,13000.0,26.9683,26.9683,26.9468,26.9522,13000.0
2006-12-29 12:20:00,50.12,50.13,50.12,50.12,3300.0,26.9522,26.9576,26.9522,26.9522,3300.0
2006-12-29 12:25:00,50.12,50.12,50.11,50.11,3300.0,26.9522,26.9522,26.9468,26.9468,3300.0
2006-12-29 12:30:00,50.12,50.12,50.03,50.06,53100.0,26.9522,26.9522,26.9038,26.9199,53100.0
2006-12-29 12:35:00,50.06,50.08,50.04,50.08,7300.0,26.9199,26.9307,26.9092,26.9307,7300.0
2006-12-29 12:40:00,50.07,50.08,50.05,50.06,11300.0,26.9253,26.9307,26.9146,26.9199,11300.0
2006-12-29 12:45:00,50.05,50.08,50.04,50.08,4400.0,26.9146,26.9307,26.9092,26.9307,4400.0
2006-12-29 12:50:00,50.07,50.11,50.07,50.07,11900.0,26.9253,26.9468,26.9253,26.9253,11900.0
2006-12-29 12:55:00,50.07,50.09,50.04,50.05,21200.0,26.9253,26.9361,26.9092,26.9146,21200.0
2006-12-29 13:00:00,50.05,50.05,50.0,50.02,22600.0,26.9146,26.9146,26.8877,26.8984,22600.0
2006-12-29 13:05:00,50.02,50.03,49.97,49.98,12400.0,26.8984,26.9038,26.8715,26.8769,12400.0
2006-12-29 13:10:00,49.99,50.05,49.99,50.0,108800.0,26.8823,26.9146,26.8823,26.8877,108800.0
2006-12-29 13:15:00,50.0,50.0,49.95,49.96,17500.0,26.8877,26.8877,26.8608,26.8662,17500.0
2006-12-29 13:20:00,49.96,49.96,49.95,49.95,6500.0,26.8662,26.8662,26.8608,26.8608,6500.0
2006-12-29 13:25:00,49.96,49.97,49.89,49.89,21100.0,26.8662,26.8715,26.8285,26.8285,21100.0
2006-12-29 13:30:00,49.88,49.89,49.83,49.85,37300.0,26.8231,26.8285,26.7963,26.807,37300.0
2006-12-29 13:35:00,49.84,49.85,49.78,49.78,18100.0,26.8016,26.807,26.7694,26.7694,18100.0
2006-12-29 13:40:00,49.78,49.86,49.74,49.86,24200.0,26.7694,26.8124,26.7479,26.8124,24200.0
2006-12-29 13:45:00,49.86,49.92,49.85,49.86,15400.0,26.8124,26.8447,26.807,26.8124,15400.0
2006-12-29 13:50:00,49.87,49.93,49.87,49.92,15200.0,26.8178,26.85,26.8178,26.8447,15200.0
2006-12-29 13:55:00,49.93,49.94,49.92,49.93,2000.0,26.85,26.8554,26.8447,26.85,2000.0
2006-12-29 14:00:00,49.92,49.93,49.9,49.93,4700.0,26.8447,26.85,26.8339,26.85,4700.0
2006-12-29 14:05:00,49.93,49.94,49.92,49.92,6200.0,26.85,26.8554,26.8447,26.8447,6200.0
2006-12-29 14:10:00,49.94,49.94,49.93,49.93,1600.0,26.8554,26.8554,26.85,26.85,1600.0
2006-12-29 14:15:00,49.93,49.94,49.91,49.91,6300.0,26.85,26.8554,26.8393,26.8393,6300.0
2006-12-29 14:20:00,49.92,50.01,49.92,49.96,66900.0,26.8447,26.8931,26.8447,26.8662,66900.0
2006-12-29 14:25:00,49.96,50.06,49.9,50.0,128900.0,26.8662,26.9199,26.8339,26.8877,128900.0
2006-12-29 14:30:00,49.99,49.99,49.88,49.94,23800.0,26.8823,26.8823,26.8231,26.8554,23800.0
2006-12-29 14:35:00,49.93,49.96,49.91,49.95,16300.0,26.85,26.8662,26.8393,26.8608,16300.0
2006-12-29 14:40:00,49.96,49.96,49.94,49.95,19800.0,26.8662,26.8662,26.8554,26.8608,19800.0
2006-12-29 14:45:00,49.95,49.95,49.88,49.89,34300.0,26.8608,26.8608,26.8231,26.8285,34300.0
2006-12-29 14:50:00,49.89,49.89,49.81,49.81,16400.0,26.8285,26.8285,26.7855,26.7855,16400.0
2006-12-29 14:55:00,49.82,49.94,49.79,49.87,61300.0,26.7909,26.8554,26.7747,26.8178,61300.0
2006-12-29 15:00:00,49.89,49.9,49.87,49.88,6100.0,26.8285,26.8339,26.8178,26.8231,6100.0
2006-12-29 15:05:00,49.87,49.96,49.85,49.94,33800.0,26.8178,26.8662,26.807,26.8554,33800.0
2006-12-29 15:10:00,49.96,49.97,49.91,49.93,7200.0,26.8662,26.8715,26.8393,26.85,7200.0
2006-12-29 15:15:00,49.93,49.95,49.91,49.92,7600.0,26.85,26.8608,26.8393,26.8447,7600.0
2006-12-29 15:20:00,49.93,49.94,49.88,49.88,14700.0,26.85,26.8554,26.8231,26.8231,14700.0
2006-12-29 15:25:00,49.88,49.89,49.75,49.79,36000.0,26.8231,26.8285,26.7532,26.7747,36000.0
2006-12-29 15:30:00,49.81,49.91,49.76,49.81,31600.0,26.7855,26.8393,26.7586,26.7855,31600.0
2006-12-29 15:35:00,49.8,49.83,49.74,49.78,21900.0,26.7801,26.7963,26.7479,26.7694,21900.0
2006-12-29 15:40:00,49.78,49.89,49.75,49.87,47200.0,26.7694,26.8285,26.7532,26.8178,47200.0
2006-12-29 15:45:00,49.86,49.9,49.85,49.87,18300.0,26.8124,26.8339,26.807,26.8178,18300.0
2006-12-29 15:50:00,49.88,49.9,49.81,49.83,24300.0,26.8231,26.8339,26.7855,26.7963,24300.0
2006-12-29 15:55:00,49.83,49.86,49.75,49.79,51900.0,26.7963,26.8124,26.7532,26.7747,51900.0
2007-01-03 09:30:00,50.0,50.0,49.42,49.48,214700.0,26.8877,26.8877,26.5758,26.608,214700.0
2007-01-03 09:35:00,49.51,49.95,49.45,49.85,36900.0,26.6242,26.8608,26.5919,26.807,36900.0
2007-01-03 09:40:00,49.84,50.12,49.81,50.1,90100.0,26.8016,26.9522,26.7855,26.9414,90100.0
2007-01-03 09:45:00,50.04,50.22,50.04,50.1,54900.0,26.9092,27.006,26.9092,26.9414,54900.0
2007-01-03 09:50:00,50.1,50.29,50.04,50.25,89500.0,26.9414,27.0436,26.9092,27.0221,89500.0
2007-01-03 09:55:00,50.24,50.26,50.19,50.19,53400.0,27.0167,27.0275,26.9898,26.9898,53400.0
2007-01-03 10:00:00,50.19,50.43,50.19,50.37,105700.0,26.9898,27.1189,26.9898,27.0866,105700.0
2007-01-03 10:05:00,50.4,50.49,50.31,50.33,56000.0,27.1028,27.1512,27.0544,27.0651,56000.0
2007-01-03 10:10:00,50.33,50.54,50.26,50.54,55700.0,27.0651,27.1781,27.0275,27.1781,55700.0
2007-01-03 10:15:00,50.54,50.7,50.53,50.7,69600.0,27.1781,27.2641,27.1727,27.2641,69600.0
2007-01-03 10:20:00,50.7,50.9,50.7,50.88,106100.0,27.2641,27.3717,27.2641,27.3609,106100.0
2007-01-03 10:25:00,50.87,50.98,50.87,50.92,90900.0,27.3555,27.4147,27.3555,27.3824,90900.0
2007-01-03 10:30:00,50.9,50.98,50.81,50.94,95300.0,27.3717,27.4147,27.3233,27.3932,95300.0
2007-01-03 10:35:00,50.93,51.1,50.92,51.07,50600.0,27.3878,27.4792,27.3824,27.4631,50600.0
2007-01-03 10:40:00,51.07,51.11,50.94,51.11,69200.0,27.4631,27.4846,27.3932,27.4846,69200.0
2007-01-03 10:45:00,51.11,51.15,51.03,51.04,37000.0,27.4846,27.5061,27.4416,27.4469,37000.0
2007-01-03 10:50:00,51.04,51.04,50.91,50.94,63900.0,27.4469,27.4469,27.377,27.3932,63900.0
2007-01-03 10:55:00,50.95,51.01,50.92,50.98,19800.0,27.3985,27.4308,27.3824,27.4147,19800.0
2007-01-03 11:00:00,50.98,51.0,50.92,50.93,22500.0,27.4147,27.4254,27.3824,27.3878,22500.0
2007-01-03 11:05:00,50.93,51.0,50.92,50.92,26400.0,27.3878,27.4254,27.3824,27.3824,26400.0
2007-01-03 11:10:00,50.92,50.98,50.89,50.98,18000.0,27.3824,27.4147,27.3663,27.4147,18000.0
2007-01-03 11:15:00,50.97,51.07,50.97,51.03,34700.0,27.4093,27.4631,27.4093,27.4416,34700.0
2007-01-03 11:20:00,51.03,51.05,50.99,51.03,32600.0,27.4416,27.4523,27.4201,27.4416,32600.0
2007-01-03 11:25:00,51.03,51.03,50.9,50.9,21900.0,27.4416,27.4416,27.3717,27.3717,21900.0
2007-01-03 11:30:00,50.9,50.94,50.86,50.93,23400.0,27.3717,27.3932,27.3501,27.3878,23400.0
2007-01-03 11:35:00,50.93,51.04,50.93,51.03,38500.0,27.3878,27.4469,27.3878,27.4416,38500.0
2007-01-03 11:40:00,51.02,51.08,51.01,51.05,18600.0,27.4362,27.4684,27.4308,27.4523,18600.0
2007-01-03 11:45:00,51.05,51.07,51.01,51.07,13200.0,27.4523,27.4631,27.4308,27.4631,13200.0
2007-01-03 11:50:00,51.04,51.04,50.92,50.92,5200.0,27.4469,27.4469,27.3824,27.3824,5200.0
2007-01-03 11:55:00,50.93,50.93,50.8,50.81,29000.0,27.3878,27.3878,27.3179,27.3233,29000.0
2007-01-03 12:00:00,50.81,50.84,50.81,50.83,16800.0,27.3233,27.3394,27.3233,27.334,16800.0
2007-01-03 12:05:00,50.83,50.83,50.66,50.67,29900.0,27.334,27.334,27.2426,27.248,29900.0
2007-01-03 12:10:00,50.67,50.68,50.64,50.66,18900.0,27.248,27.2533,27.2318,27.2426,18900.0
2007-01-03 12:15:00,50.66,50.71,50.65,50.71,16100.0,27.2426,27.2695,27.2372,27.2695,16100.0
2007-01-03 12:20:00,50.71,50.78,50.7,50.75,34400.0,27.2695,27.3071,27.2641,27.291,34400.0
2007-01-03 12:25:00,50.75,50.76,50.61,50.63,21500.0,27.291,27.2964,27.2157,27.2265,21500.0
2007-01-03 12:30:00,50.64,50.69,50.64,50.65,9800.0,27.2318,27.2587,27.2318,27.2372,9800.0
2007-01-03 12:35:00,50.65,50.65,50.57,50.57,20100.0,27.2372,27.2372,27.1942,27.1942,20100.0
2007-01-03 12:40:00,50.58,50.68,50.57,50.67,23900.0,27.1996,27.2533,27.1942,27.248,23900.0
2007-01-03 12:45:00,50.66,50.72,50.65,50.65,16900.0,27.2426,27.2749,27.2372,27.2372,16900.0
2007-01-03 12:50:00,50.65,50.67,50.62,50.62,10500.0,27.2372,27.248,27.2211,27.2211,10500.0
2007-01-03 12:55:00,50.61,50.61,50.58,50.59,13400.0,27.2157,27.2157,27.1996,27.2049,13400.0
2007-01-03 13:00:00,50.59,50.63,50.58,50.62,18400.0,27.2049,27.2265,27.1996,27.2211,18400.0
2007-01-03 13:05:00,50.61,50.65,50.58,50.6,17500.0,27.2157,27.2372,27.1996,27.2103,17500.0
2007-01-03 13:10:00,50.58,50.6,50.57,50.57,10400.0,27.1996,27.2103,27.1942,27.1942,10400.0
2007-01-03 13:15:00,50.58,50.59,50.54,50.55,10200.0,27.1996,27.2049,27.1781,27.1834,10200.0
2007-01-03 13:20:00,50.54,50.63,50.54,50.58,10800.0,27.1781,27.2265,27.1781,27.1996,10800.0
2007-01-03 13:25:00,50.57,50.57,50.45,50.52,39600.0,27.1942,27.1942,27.1297,27.1673,39600.0
2007-01-03 13:30:00,50.5,50.54,50.46,50.53,24800.0,27.1566,27.1781,27.135,27.1727,24800.0
2007-01-03 13:35:00,50.51,50.51,50.38,50.47,25600.0,27.1619,27.1619,27.092,27.1404,25600.0
2007-01-03 13:40:00,50.46,50.51,50.44,50.46,22500.0,27.135,27.1619,27.1243,27.135,22500.0
2007-01-03 13:45:00,50.45,50.49,50.31,50.35,29500.0,27.1297,27.1512,27.0544,27.0759,29500.0
2007-01-03 13:50:00,50.35,50.41,50.32,50.35,25300.0,27.0759,27.1082,27.0598,27.0759,25300.0
2007-01-03 13:55:00,50.36,50.36,50.28,50.35,33000.0,27.0813,27.0813,27.0382,27.0759,33000.0
2007-01-03 14:00:00,50.33,50.41,50.22,50.28,84200.0,27.0651,27.1082,27.006,27.0382,84200.0
2007-01-03 14:05:00,50.28,50.28,50.0,50.13,102200.0,27.0382,27.0382,26.8877,26.9576,102200.0
2007-01-03 14:10:00,50.1,50.13,49.54,49.74,131200.0,26.9414,26.9576,26.6403,26.7479,131200.0
2007-01-03 14:15:00,49.77,49.81,49.35,49.4,142600.0,26.764,26.7855,26.5381,26.565,142600.0
2007-01-03 14:20:00,49.4,49.4,49.19,49.21,124700.0,26.565,26.565,26.4521,26.4628,124700.0
2007-01-03 14:25:00,49.22,49.43,49.13,49.3,122800.0,26.4682,26.5812,26.4198,26.5112,122800.0
2007-01-03 14:30:00,49.3,49.36,49.19,49.19,44700.0,26.5112,26.5435,26.4521,26.4521,44700.0
2007-01-03 14:35:00,49.21,49.23,49.08,49.11,110300.0,26.4628,26.4736,26.3929,26.4091,110300.0
2007-01-03 14:40:00,49.11,49.11,48.71,48.75,193900.0,26.4091,26.4091,26.194,26.2155,193900.0
2007-01-03 14:45:00,48.74,48.83,48.61,48.74,138600.0,26.2101,26.2585,26.1402,26.2101,138600.0
2007-01-03 14:50:00,48.74,48.77,48.72,48.72,60400.0,26.2101,26.2262,26.1993,26.1993,60400.0
2007-01-03 14:55:00,48.72,48.74,48.54,48.55,115300.0,26.1993,26.2101,26.1026,26.1079,115300.0
2007-01-03 15:00:00,48.59,48.75,48.54,48.74,76800.0,26.1294,26.2155,26.1026,26.2101,76800.0
2007-01-03 15:05:00,48.74,48.85,48.74,48.84,70600.0,26.2101,26.2693,26.2101,26.2639,70600.0
2007-01-03 15:10:00,48.84,48.87,48.78,48.8,51700.0,26.2639,26.28,26.2316,26.2424,51700.0
2007-01-03 15:15:00,48.8,48.82,48.74,48.76,64000.0,26.2424,26.2531,26.2101,26.2209,64000.0
2007-01-03 15:20:00,48.75,48.83,48.75,48.8,30700.0,26.2155,26.2585,26.2155,26.2424,30700.0
2007-01-03 15:25:00,48.8,48.85,48.78,48.84,68200.0,26.2424,26.2693,26.2316,26.2639,68200.0
2007-01-03 15:30:00,48.84,48.87,48.78,48.87,56800.0,26.2639,26.28,26.2316,26.28,56800.0
2007-01-03 15:35:00,48.87,48.98,48.87,48.96,57400.0,26.28,26.3392,26.28,26.3284,57400.0
2007-01-03 15:40:00,48.96,49.05,48.93,48.98,88400.0,26.3284,26.3768,26.3123,26.3392,88400.0
2007-01-03 15:45:00,48.94,48.96,48.91,48.94,50300.0,26.3177,26.3284,26.3015,26.3177,50300.0
2007-01-03 15:50:00,48.95,49.05,48.94,49.05,107400.0,26.323,26.3768,26.3177,26.3768,107400.0
2007-01-03 15:55:00,49.04,49.08,49.0,49.03,157000.0,26.3714,26.3929,26.3499,26.3661,157000.0
2007-01-04 09:30:00,49.29,49.31,48.96,49.1,124300.0,26.5059,26.5166,26.3284,26.4037,124300.0
2007-01-04 09:35:00,49.1,49.39,49.1,49.26,85300.0,26.4037,26.5596,26.4037,26.4897,85300.0
2007-01-04 09:40:00,49.26,49.32,49.22,49.31,57000.0,26.4897,26.522,26.4682,26.5166,57000.0
2007-01-04 09:45:00,49.29,49.53,49.27,49.47,76700.0,26.5059,26.6349,26.4951,26.6027,76700.0
2007-01-04 09:50:00,49.47,49.52,49.22,49.23,100000.0,26.6027,26.6296,26.4682,26.4736,100000.0
2007-01-04 09:55:00,49.23,49.25,48.92,48.92,65500.0,26.4736,26.4844,26.3069,26.3069,65500.0
2007-01-04 10:00:00,48.93,48.96,48.7,48.75,91800.0,26.3123,26.3284,26.1886,26.2155,91800.0
2007-01-04 10:05:00,48.77,48.98,48.67,48.93,79100.0,26.2262,26.3392,26.1725,26.3123,79100.0
2007-01-04 10:10:00,48.93,48.95,48.83,48.86,29000.0,26.3123,26.323,26.2585,26.2746,29000.0
2007-01-04 10:15:00,48.85,49.08,48.85,48.97,45700.0,26.2693,26.3929,26.2693,26.3338,45700.0
2007-01-04 10:20:00,48.99,49.02,48.85,48.88,16000.0,26.3445,26.3607,26.2693,26.2854,16000.0
2007-01-04 10:25:00,48.87,48.98,48.78,48.98,19000.0,26.28,26.3392,26.2316,26.3392,19000.0
2007-01-04 10:30:00,48.98,49.3,48.98,49.11,50100.0,26.3392,26.5112,26.3392,26.4091,50100.0
2007-01-04 10:35:00,49.11,49.18,49.01,49.07,29800.0,26.4091,26.4467,26.3553,26.3876,29800.0
2007-01-04 10:40:00,49.07,49.33,49.07,49.32,28100.0,26.3876,26.5274,26.3876,26.522,28100.0
2007-01-04 10:45:00,49.32,49.56,49.3,49.44,81000.0,26.522,26.6511,26.5112,26.5865,81000.0
2007-01-04 10:50:00,49.45,49.64,49.43,49.6,82000.0,26.5919,26.6941,26.5812,26.6726,82000.0
2007-01-04 10:55:00,49.56,49.63,49.52,49.53,32800.0,26.6511,26.6887,26.6296,26.6349,32800.0
2007-01-04 11:00:00,49.53,49.64,49.51,49.6,58600.0,26.6349,26.6941,26.6242,26.6726,58600.0
2007-01-04 11:05:00,49.61,49.65,49.53,49.58,31600.0,26.678,26.6995,26.6349,26.6618,31600.0
2007-01-04 11:10:00,49.58,49.6,49.53,49.59,22100.0,26.6618,26.6726,26.6349,26.6672,22100.0
2007-01-04 11:15:00,49.59,49.71,49.59,49.7,28600.0,26.6672,26.7317,26.6672,26.7263,28600.0
2007-01-04 11:20:00,49.71,49.75,49.69,49.73,22800.0,26.7317,26.7532,26.721,26.7425,22800.0
2007-01-04 11:25:00,49.71,49.74,49.67,49.71,38200.0,26.7317,26.7479,26.7102,26.7317,38200.0
2007-01-04 11:30:00,49.7,49.75,49.67,49.73,14800.0,26.7263,26.7532,26.7102,26.7425,14800.0
2007-01-04 11:35:00,49.73,49.77,49.72,49.74,28400.0,26.7425,26.764,26.7371,26.7479,28400.0
2007-01-04 11:40:00,49.74,49.81,49.73,49.81,29700.0,26.7479,26.7855,26.7425,26.7855,29700.0
2007-01-04 11:45:00,49.81,49.88,49.8,49.85,47300.0,26.7855,26.8231,26.7801,26.807,47300.0
2007-01-04 11:50:00,49.84,49.86,49.77,49.78,25400.0,26.8016,26.8124,26.764,26.7694,25400.0
2007-01-04 11:55:00,49.79,49.79,49.69,49.72,26100.0,26.7747,26.7747,26.721,26.7371,26100.0
2007-01-04 12:00:00,49.71,49.87,49.71,49.82,26300.0,26.7317,26.8178,26.7317,26.7909,26300.0
2007-01-04 12:05:00,49.83,49.87,49.82,49.86,16200.0,26.7963,26.8178,26.7909,26.8124,16200.0
2007-01-04 12:10:00,49.86,49.86,49.71,49.75,39900.0,26.8124,26.8124,26.7317,26.7532,39900.0
2007-01-04 12:15:00,49.75,49.76,49.72,49.75,9700.0,26.7532,26.7586,26.7371,26.7532,9700.0
2007-01-04 12:20:00,49.74,49.77,49.73,49.75,12500.0,26.7479,26.764,26.7425,26.7532,12500.0
2007-01-04 12:25:00,49.76,49.77,49.73,49.74,6500.0,26.7586,26.764,26.7425,26.7479,6500.0
2007-01-04 12:30:00,49.74,49.76,49.73,49.74,15100.0,26.7479,26.7586,26.7425,26.7479,15100.0
2007-01-04 12:35:00,49.74,49.76,49.67,49.67,19300.0,26.7479,26.7586,26.7102,26.7102,19300.0
2007-01-04 12:40:00,49.69,49.71,49.66,49.7,15400.0,26.721,26.7317,26.7048,26.7263,15400.0
2007-01-04 12:45:00,49.69,49.71,49.62,49.62,22700.0,26.721,26.7317,26.6833,26.6833,22700.0
2007-01-04 12:50:00,49.62,49.67,49.61,49.66,10900.0,26.6833,26.7102,26.678,26.7048,10900.0
2007-01-04 12:55:00,49.66,49.69,49.65,49.69,5200.0,26.7048,26.721,26.6995,26.721,5200.0
2007-01-04 13:00:00,49.68,49.7,49.65,49.68,14500.0,26.7156,26.7263,26.6995,26.7156,14500.0
2007-01-04 13:05:00,49.67,49.68,49.64,49.64,5800.0,26.7102,26.7156,26.6941,26.6941,5800.0
2007-01-04 13:10:00,49.64,49.65,49.5,49.5,52700.0,26.6941,26.6995,26.6188,26.6188,52700.0
2007-01-04 13:15:00,49.51,49.56,49.5,49.52,29200.0,26.6242,26.6511,26.6188,26.6296,29200.0
2007-01-04 13:20:00,49.5,49.52,49.42,49.42,33000.0,26.6188,26.6296,26.5758,26.5758,33000.0
2007-01-04 13:25:00,49.43,49.44,49.26,49.34,50200.0,26.5812,26.5865,26.4897,26.5328,50200.0
2007-01-04 13:30:00,49.34,49.37,49.28,49.36,26000.0,26.5328,26.5489,26.5005,26.5435,26000.0
2007-01-04 13:35:00,49.37,49.55,49.36,49.5,51900.0,26.5489,26.6457,26.5435,26.6188,51900.0
2007-01-04 13:40:00,49.5,49.52,49.34,49.36,24300.0,26.6188,26.6296,26.5328,26.5435,24300.0
2007-01-04 13:45:00,49.39,49.39,49.28,49.3,21200.0,26.5596,26.5596,26.5005,26.5112,21200.0
2007-01-04 13:50:00,49.29,49.39,49.29,49.34,13100.0,26.5059,26.5596,26.5059,26.5328,13100.0
2007-01-04 13:55:00,49.35,49.42,49.3,49.38,13600.0,26.5381,26.5758,26.5112,26.5543,13600.0
2007-01-04 14:00:00,49.39,49.47,49.38,49.43,13900.0,26.5596,26.6027,26.5543,26.5812,13900.0
2007-01-04 14:05:00,49.44,49.45,49.34,49.35,24200.0,26.5865,26.5919,26.5328,26.5381,24200.0
2007-01-04 14:10:00,49.34,49.51,49.32,49.49,48300.0,26.5328,26.6242,26.522,26.6134,48300.0
2007-01-04 14:15:00,49.49,49.57,49.44,49.49,23600.0,26.6134,26.6564,26.5865,26.6134,23600.0
2007-01-04 14:20:00,49.49,49.52,49.44,49.45,25700.0,26.6134,26.6296,26.5865,26.5919,25700.0
2007-01-04 14:25:00,49.47,49.55,49.47,49.54,10500.0,26.6027,26.6457,26.6027,26.6403,10500.0
2007-01-04 14:30:00,49.53,49.71,49.52,49.69,58600.0,26.6349,26.7317,26.6296,26.721,58600.0
2007-01-04 14:35:00,49.68,49.73,49.62,49.66,35700.0,26.7156,26.7425,26.6833,26.7048,35700.0
2007-01-04 14:40:00,49.66,49.74,49.66,49.68,26300.0,26.7048,26.7479,26.7048,26.7156,26300.0
2007-01-04 14:45:00,49.68,49.8,49.67,49.79,47900.0,26.7156,26.7801,26.7102,26.7747,47900.0
2007-01-04 14:50:00,49.8,49.9,49.79,49.86,70800.0,26.7801,26.8339,26.7747,26.8124,70800.0
2007-01-04 14:55:00,49.87,49.9,49.83,49.87,60500.0,26.8178,26.8339,26.7963,26.8178,60500.0
2007-01-04 15:00:00,49.88,49.92,49.84,49.87,35500.0,26.8231,26.8447,26.8016,26.8178,35500.0
2007-01-04 15:05:00,49.84,49.9,49.84,49.9,29800.0,26.8016,26.8339,26.8016,26.8339,29800.0
2007-01-04 15:10:00,49.9,49.91,49.84,49.85,27700.0,26.8339,26.8393,26.8016,26.807,27700.0
2007-01-04 15:15:00,49.86,49.9,49.85,49.88,19800.0,26.8124,26.8339,26.807,26.8231,19800.0
2007-01-04 15:20:00,49.89,49.91,49.85,49.85,19300.0,26.8285,26.8393,26.807,26.807,19300.0
2007-01-04 15:25:00,49.86,49.91,49.82,49.82,26500.0,26.8124,26.8393,26.7909,26.7909,26500.0
2007-01-04 15:30:00,49.81,49.94,49.81,49.89,47900.0,26.7855,26.8554,26.7855,26.8285,47900.0
2007-01-04 15:35:00,49.89,50.17,49.89,50.16,131700.0,26.8285,26.9791,26.8285,26.9737,131700.0
2007-01-04 15:40:00,50.15,50.19,49.83,50.12,64700.0,26.9683,26.9898,26.7963,26.9522,64700.0
2007-01-04 15:45:00,50.12,50.13,50.01,50.02,39800.0,26.9522,26.9576,26.8931,26.8984,39800.0
2007-01-04 15:50:00,50.03,50.11,49.98,50.0,55800.0,26.9038,26.9468,26.8769,26.8877,55800.0
2007-01-04 15:55:00,50.0,50.05,49.99,50.01,94900.0,26.8877,26.9146,26.8823,26.8931,94900.0
2007-01-05 09:30:00,49.67,49.73,49.52,49.69,101900.0,26.7102,26.7425,26.6296,26.721,101900.0
2007-01-05 09:35:00,49.67,49.77,49.54,49.68,89900.0,26.7102,26.764,26.6403,26.7156,89900.0
2007-01-05 09:40:00,49.65,49.68,49.49,49.54,81100.0,26.6995,26.7156,26.6134,26.6403,81100.0
2007-01-05 09:45:00,49.54,49.58,49.3,49.43,110100.0,26.6403,26.6618,26.5112,26.5812,110100.0
2007-01-05 09:50:00,49.43,49.52,49.35,49.44,78100.0,26.5812,26.6296,26.5381,26.5865,78100.0
2007-01-05 09:55:00,49.44,49.47,49.26,49.34,80600.0,26.5865,26.6027,26.4897,26.5328,80600.0
2007-01-05 10:00:00,49.38,49.67,49.35,49.58,77200.0,26.5543,26.7102,26.5381,26.6618,77200.0
2007-01-05 10:05:00,49.56,50.05,49.49,50.02,113800.0,26.6511,26.9146,26.6134,26.8984,113800.0
2007-01-05 10:10:00,50.02,50.05,49.75,49.9,135700.0,26.8984,26.9146,26.7532,26.8339,135700.0
2007-01-05 10:15:00,49.89,49.9,49.69,49.76,64400.0,26.8285,26.8339,26.721,26.7586,64400.0
2007-01-05 10:20:00,49.78,49.91,49.78,49.84,52300.0,26.7694,26.8393,26.7694,26.8016,52300.0
2007-01-05 10:25:00,49.85,49.86,49.72,49.81,32600.0,26.807,26.8124,26.7371,26.7855,32600.0
2007-01-05 10:30:00,49.81,49.81,49.62,49.62,40600.0,26.7855,26.7855,26.6833,26.6833,40600.0
2007-01-05 10:35:00,49.63,49.75,49.61,49.74,30400.0,26.6887,26.7532,26.678,26.7479,30400.0
2007-01-05 10:40:00,49.77,49.82,49.7,49.74,26000.0,26.764,26.7909,26.7263,26.7479,26000.0
2007-01-05 10:45:00,49.74,49.81,49.69,49.78,31500.0,26.7479,26.7855,26.721,26.7694,31500.0
2007-01-05 10:50:00,49.76,49.83,49.75,49.83,15800.0,26.7586,26.7963,26.7532,26.7963,15800.0
2007-01-05 10:55:00,49.82,49.82,49.65,49.65,23100.0,26.7909,26.7909,26.6995,26.6995,23100.0
2007-01-05 11:00:00,49.65,49.73,49.63,49.64,18700.0,26.6995,26.7425,26.6887,26.6941,18700.0
2007-01-05 11:05:00,49.64,49.64,49.4,49.41,71500.0,26.6941,26.6941,26.565,26.5704,71500.0
2007-01-05 11:10:00,49.41,49.46,49.28,49.37,58800.0,26.5704,26.5973,26.5005,26.5489,58800.0
2007-01-05 11:15:00,49.39,49.47,49.33,49.35,37900.0,26.5596,26.6027,26.5274,26.5381,37900.0
2007-01-05 11:20:00,49.34,49.41,49.33,49.39,27200.0,26.5328,26.5704,26.5274,26.5596,27200.0
2007-01-05 11:25:00,49.38,49.42,49.3,49.35,41600.0,26.5543,26.5758,26.5112,26.5381,41600.0
2007-01-05 11:30:00,49.36,49.5,49.3,49.48,67200.0,26.5435,26.6188,26.5112,26.608,67200.0
2007-01-05 11:35:00,49.46,49.5,49.4,49.44,34100.0,26.5973,26.6188,26.565,26.5865,34100.0
2007-01-05 11:40:00,49.45,49.59,49.4,49.57,49700.0,26.5919,26.6672,26.565,26.6564,49700.0
2007-01-05 11:45:00,49.56,49.6,49.48,49.5,29200.0,26.6511,26.6726,26.608,26.6188,29200.0
2007-01-05 11:50:00,49.49,49.53,49.46,49.49,29300.0,26.6134,26.6349,26.5973,26.6134,29300.0
2007-01-05 11:55:00,49.49,49.54,49.46,49.53,27600.0,26.6134,26.6403,26.5973,26.6349,27600.0
2007-01-05 12:00:00,49.53,49.65,49.52,49.65,23600.0,26.6349,26.6995,26.6296,26.6995,23600.0
2007-01-05 12:05:00,49.65,49.69,49.58,49.63,35100.0,26.6995,26.721,26.6618,26.6887,35100.0
2007-01-05 12:10:00,49.64,49.67,49.6,49.61,20400.0,26.6941,26.7102,26.6726,26.678,20400.0
2007-01-05 12:15:00,49.6,49.61,49.58,49.59,16400.0,26.6726,26.678,26.6618,26.6672,16400.0
2007-01-05 12:20:00,49.59,49.6,49.53,49.58,22100.0,26.6672,26.6726,26.6349,26.6618,22100.0
2007-01-05 12:25:00,49.58,49.62,49.55,49.62,14900.0,26.6618,26.6833,26.6457,26.6833,14900.0
2007-01-05 12:30:00,49.62,49.69,49.62,49.64,12400.0,26.6833,26.721,26.6833,26.6941,12400.0
2007-01-05 12:35:00,49.65,49.74,49.61,49.71,28900.0,26.6995,26.7479,26.678,26.7317,28900.0
2007-01-05 12:40:00,49.71,49.74,49.69,49.7,18100.0,26.7317,26.7479,26.721,26.7263,18100.0
2007-01-05 12:45:00,49.72,49.72,49.61,49.66,16700.0,26.7371,26.7371,26.678,26.7048,16700.0
2007-01-05 12:50:00,49.66,49.74,49.65,49.69,27400.0,26.7048,26.7479,26.6995,26.721,27400.0
2007-01-05 12:55:00,49.7,49.74,49.65,49.73,10800.0,26.7263,26.7479,26.6995,26.7425,10800.0
2007-01-05 13:00:00,49.74,49.77,49.69,49.74,34000.0,26.7479,26.764,26.721,26.7479,34000.0
2007-01-05 13:05:00,49.74,49.76,49.67,49.68,25400.0,26.7479,26.7586,26.7102,26.7156,25400.0
2007-01-05 13:10:00,49.68,49.77,49.67,49.7,40700.0,26.7156,26.764,26.7102,26.7263,40700.0
2007-01-05 13:15:00,49.69,49.69,49.65,49.68,20100.0,26.721,26.721,26.6995,26.7156,20100.0
2007-01-05 13:20:00,49.68,49.78,49.68,49.77,26900.0,26.7156,26.7694,26.7156,26.764,26900.0
2007-01-05 13:25:00,49.78,49.87,49.76,49.77,30300.0,26.7694,26.8178,26.7586,26.764,30300.0
2007-01-05 13:30:00,49.77,49.79,49.68,49.72,46700.0,26.764,26.7747,26.7156,26.7371,46700.0
2007-01-05 13:35:00,49.71,49.77,49.71,49.74,10400.0,26.7317,26.764,26.7317,26.7479,10400.0
2007-01-05 13:40:00,49.74,49.78,49.71,49.71,11100.0,26.7479,26.7694,26.7317,26.7317,11100.0
2007-01-05 13:45:00,49.72,49.82,49.71,49.77,14000.0,26.7371,26.7909,26.7317,26.764,14000.0
2007-01-05 13:50:00,49.76,49.84,49.71,49.78,33400.0,26.7586,26.8016,26.7317,26.7694,33400.0
2007-01-05 13:55:00,49.78,49.78,49.72,49.78,33800.0,26.7694,26.7694,26.7371,26.7694,33800.0
2007-01-05 14:00:00,49.79,49.85,49.76,49.77,22500.0,26.7747,26.807,26.7586,26.764,22500.0
2007-01-05 14:05:00,49.77,49.85,49.66,49.84,107100.0,26.764,26.807,26.7048,26.8016,107100.0
2007-01-05 14:10:00,49.84,49.89,49.8,49.86,52200.0,26.8016,26.8285,26.7801,26.8124,52200.0
2007-01-05 14:15:00,49.86,49.89,49.79,49.88,49600.0,26.8124,26.8285,26.7747,26.8231,49600.0
2007-01-05 14:20:00,49.87,49.87,49.79,49.79,19900.0,26.8178,26.8178,26.7747,26.7747,19900.0
2007-01-05 14:25:00,49.79,49.87,49.79,49.84,29700.0,26.7747,26.8178,26.7747,26.8016,29700.0
2007-01-05 14:30:00,49.83,49.89,49.83,49.85,14600.0,26.7963,26.8285,26.7963,26.807,14600.0
2007-01-05 14:35:00,49.85,49.87,49.81,49.84,29900.0,26.807,26.8178,26.7855,26.8016,29900.0
2007-01-05 14:40:00,49.83,49.9,49.83,49.88,34200.0,26.7963,26.8339,26.7963,26.8231,34200.0
2007-01-05 14:45:00,49.88,49.99,49.86,49.97,48600.0,26.8231,26.8823,26.8124,26.8715,48600.0
2007-01-05 14:50:00,49.98,50.0,49.88,49.88,43200.0,26.8769,26.8877,26.8231,26.8231,43200.0
2007-01-05 14:55:00,49.88,49.9,49.77,49.8,48100.0,26.8231,26.8339,26.764,26.7801,48100.0
2007-01-05 15:00:00,49.8,49.81,49.73,49.79,47600.0,26.7801,26.7855,26.7425,26.7747,47600.0
2007-01-05 15:05:00,49.78,49.87,49.75,49.86,48700.0,26.7694,26.8178,26.7532,26.8124,48700.0
2007-01-05 15:10:00,49.86,49.86,49.78,49.82,29400.0,26.8124,26.8124,26.7694,26.7909,29400.0
2007-01-05 15:15:00,49.82,49.92,49.81,49.92,26100.0,26.7909,26.8447,26.7855,26.8447,26100.0
2007-01-05 15:20:00,49.93,50.09,49.93,50.08,117500.0,26.85,26.9361,26.85,26.9307,117500.0
2007-01-05 15:25:00,50.07,50.16,50.04,50.11,81300.0,26.9253,26.9737,26.9092,26.9468,81300.0
2007-01-05 15:30:00,50.11,50.12,50.03,50.08,44000.0,26.9468,26.9522,26.9038,26.9307,44000.0
2007-01-05 15:35:00,50.07,50.12,50.03,50.07,60300.0,26.9253,26.9522,26.9038,26.9253,60300.0
2007-01-05 15:40:00,50.07,50.16,50.06,50.16,49200.0,26.9253,26.9737,26.9199,26.9737,49200.0
2007-01-05 15:45:00,50.16,50.17,50.14,50.16,62900.0,26.9737,26.9791,26.963,26.9737,62900.0
2007-01-05 15:50:00,50.16,50.19,50.1,50.16,67300.0,26.9737,26.9898,26.9414,26.9737,67300.0
2007-01-05 15:55:00,50.17,50.17,50.1,50.11,106500.0,26.9791,26.9791,26.9414,26.9468,106500.0
2007-01-08 09:30:00,50.05,50.32,50.0,50.03,65400.0,26.9146,27.0598,26.8877,26.9038,65400.0
2007-01-08 09:35:00,50.05,50.38,49.93,50.3,70200.0,26.9146,27.092,26.85,27.049,70200.0
2007-01-08 09:40:00,50.27,50.47,50.23,50.45,63300.0,27.0329,27.1404,27.0114,27.1297,63300.0
2007-01-08 09:45:00,50.47,50.54,50.34,50.54,54800.0,27.1404,27.1781,27.0705,27.1781,54800.0
2007-01-08 09:50:00,50.54,50.56,50.32,50.37,48100.0,27.1781,27.1888,27.0598,27.0866,48100.0
2007-01-08 09:55:00,50.37,50.48,50.3,50.42,40900.0,27.0866,27.1458,27.049,27.1135,40900.0
2007-01-08 10:00:00,50.43,50.56,50.38,50.46,42600.0,27.1189,27.1888,27.092,27.135,42600.0
2007-01-08 10:05:00,50.48,50.52,50.28,50.4,41300.0,27.1458,27.1673,27.0382,27.1028,41300.0
2007-01-08 10:10:00,50.4,50.45,50.28,50.32,31900.0,27.1028,27.1297,27.0382,27.0598,31900.0
2007-01-08 10:15:00,50.32,50.37,50.24,50.31,47800.0,27.0598,27.0866,27.0167,27.0544,47800.0
2007-01-08 10:20:00,50.31,50.38,50.23,50.27,181900.0,27.0544,27.092,27.0114,27.0329,181900.0
2007-01-08 10:25:00,50.26,50.37,50.26,50.35,118700.0,27.0275,27.0866,27.0275,27.0759,118700.0
2007-01-08 10:30:00,50.34,50.58,50.32,50.48,117400.0,27.0705,27.1996,27.0598,27.1458,117400.0
2007-01-08 10:35:00,50.49,50.51,50.37,50.38,75100.0,27.1512,27.1619,27.0866,27.092,75100.0
2007-01-08 10:40:00,50.38,50.76,50.38,50.75,127100.0,27.092,27.2964,27.092,27.291,127100.0
2007-01-08 10:45:00,50.72,50.8,50.66,50.72,69300.0,27.2749,27.3179,27.2426,27.2749,69300.0
2007-01-08 10:50:00,50.73,50.8,50.67,50.8,66000.0,27.2802,27.3179,27.248,27.3179,66000.0
2007-01-08 10:55:00,50.8,50.85,50.69,50.7,77200.0,27.3179,27.3448,27.2587,27.2641,77200.0
2007-01-08 11:00:00,50.7,51.0,50.69,50.98,120000.0,27.2641,27.4254,27.2587,27.4147,120000.0
2007-01-08 11:05:00,50.99,51.07,50.96,51.06,130000.0,27.4201,27.4631,27.4039,27.4577,130000.0
2007-01-08 11:10:00,51.05,51.14,50.99,51.03,83400.0,27.4523,27.5007,27.4201,27.4416,83400.0
2007-01-08 11:15:00,51.03,51.35,51.02,51.29,94300.0,27.4416,27.6136,27.4362,27.5814,94300.0
2007-01-08 11:20:00,51.28,51.39,51.26,51.27,62200.0,27.576,27.6352,27.5652,27.5706,62200.0
2007-01-08 11:25:00,51.27,51.28,51.17,51.21,43800.0,27.5706,27.576,27.5168,27.5384,43800.0
2007-01-08 11:30:00,51.2,51.3,51.2,51.24,30200.0,27.533,27.5868,27.533,27.5545,30200.0
2007-01-08 11:35:00,51.25,51.34,51.24,51.28,50400.0,27.5599,27.6083,27.5545,27.576,50400.0
2007-01-08 11:40:00,51.27,51.29,51.14,51.18,65200.0,27.5706,27.5814,27.5007,27.5222,65200.0
2007-01-08 11:45:00,51.18,51.24,51.11,51.14,44700.0,27.5222,27.5545,27.4846,27.5007,44700.0
2007-01-08 11:50:00,51.14,51.24,51.14,51.21,19800.0,27.5007,27.5545,27.5007,27.5384,19800.0
2007-01-08 11:55:00,51.18,51.22,51.15,51.19,23300.0,27.5222,27.5437,27.5061,27.5276,23300.0
2007-01-08 12:00:00,51.19,51.22,51.12,51.16,15100.0,27.5276,27.5437,27.49,27.5115,15100.0
2007-01-08 12:05:00,51.14,51.18,51.12,51.16,14500.0,27.5007,27.5222,27.49,27.5115,14500.0
2007-01-08 12:10:00,51.16,51.2,51.12,51.13,18400.0,27.5115,27.533,27.49,27.4953,18400.0
2007-01-08 12:15:00,51.13,51.15,51.08,51.13,18100.0,27.4953,27.5061,27.4684,27.4953,18100.0
2007-01-08 12:20:00,51.14,51.14,51.02,51.03,15800.0,27.5007,27.5007,27.4362,27.4416,15800.0
2007-01-08 12:25:00,51.04,51.07,50.92,50.94,26700.0,27.4469,27.4631,27.3824,27.3932,26700.0
2007-01-08 12:30:00,50.94,50.94,50.85,50.88,20900.0,27.3932,27.3932,27.3448,27.3609,20900.0
2007-01-08 12:35:00,50.88,50.89,50.83,50.84,17000.0,27.3609,27.3663,27.334,27.3394,17000.0
2007-01-08 12:40:00,50.84,50.85,50.74,50.74,30600.0,27.3394,27.3448,27.2856,27.2856,30600.0
2007-01-08 12:45:00,50.75,50.85,50.72,50.82,36900.0,27.291,27.3448,27.2749,27.3286,36900.0
2007-01-08 12:50:00,50.85,50.91,50.82,50.9,15200.0,27.3448,27.377,27.3286,27.3717,15200.0
2007-01-08 12:55:00,50.9,50.92,50.87,50.89,13100.0,27.3717,27.3824,27.3555,27.3663,13100.0
2007-01-08 13:00:00,50.9,50.93,50.87,50.89,33700.0,27.3717,27.3878,27.3555,27.3663,33700.0
2007-01-08 13:05:00,50.89,50.99,50.89,50.95,18700.0,27.3663,27.4201,27.3663,27.3985,18700.0
2007-01-08 13:10:00,50.95,50.97,50.9,50.9,23700.0,27.3985,27.4093,27.3717,27.3717,23700.0
2007-01-08 13:15:00,50.91,50.91,50.88,50.88,86600.0,27.377,27.377,27.3609,27.3609,86600.0
2007-01-08 13:20:00,50.87,50.91,50.87,50.89,18000.0,27.3555,27.377,27.3555,27.3663,18000.0
2007-01-08 13:25:00,50.89,50.91,50.89,50.9,10600.0,27.3663,27.377,27.3663,27.3717,10600.0
2007-01-08 13:30:00,50.9,51.04,50.9,51.04,35300.0,27.3717,27.4469,27.3717,27.4469,35300.0
2007-01-08 13:35:00,51.04,51.05,50.91,50.91,21300.0,27.4469,27.4523,27.377,27.377,21300.0
2007-01-08 13:40:00,50.92,51.07,50.92,50.97,34600.0,27.3824,27.4631,27.3824,27.4093,34600.0
2007-01-08 13:45:00,50.97,51.19,50.96,51.1,37100.0,27.4093,27.5276,27.4039,27.4792,37100.0
2007-01-08 13:50:00,51.11,51.13,51.06,51.09,17700.0,27.4846,27.4953,27.4577,27.4738,17700.0
2007-01-08 13:55:00,51.1,51.21,51.1,51.12,30400.0,27.4792,27.5384,27.4792,27.49,30400.0
2007-01-08 14:00:00,51.13,51.15,51.1,51.12,16500.0,27.4953,27.5061,27.4792,27.49,16500.0
2007-01-08 14:05:00,51.12,51.22,51.12,51.19,34400.0,27.49,27.5437,27.49,27.5276,34400.0
2007-01-08 14:10:00,51.19,51.25,51.18,51.22,26400.0,27.5276,27.5599,27.5222,27.5437,26400.0
2007-01-08 14:15:00,51.21,51.35,51.2,51.31,66000.0,27.5384,27.6136,27.533,27.5921,66000.0
2007-01-08 14:20:00,51.31,51.32,51.25,51.26,26900.0,27.5921,27.5975,27.5599,27.5652,26900.0
2007-01-08 14:25:00,51.25,51.28,51.18,51.19,23400.0,27.5599,27.576,27.5222,27.5276,23400.0
2007-01-08 14:30:00,51.2,51.27,51.14,51.15,28500.0,27.533,27.5706,27.5007,27.5061,28500.0
2007-01-08 14:35:00,51.15,51.21,51.12,51.18,30900.0,27.5061,27.5384,27.49,27.5222,30900.0
2007-01-08 14:40:00,51.18,51.2,51.13,51.13,36600.0,27.5222,27.533,27.4953,27.4953,36600.0
2007-01-08 14:45:00,51.13,51.17,51.12,51.12,30100.0,27.4953,27.5168,27.49,27.49,30100.0
2007-01-08 14:50:00,51.12,51.16,51.04,51.05,19900.0,27.49,27.5115,27.4469,27.4523,19900.0
2007-01-08 14:55:00,51.05,51.07,50.98,50.98,31000.0,27.4523,27.4631,27.4147,27.4147,31000.0
2007-01-08 15:00:00,50.98,51.06,50.97,50.99,33300.0,27.4147,27.4577,27.4093,27.4201,33300.0
2007-01-08 15:05:00,50.99,51.04,50.98,51.01,36400.0,27.4201,27.4469,27.4147,27.4308,36400.0
2007-01-08 15:10:00,51.0,51.11,50.97,51.05,63900.0,27.4254,27.4846,27.4093,27.4523,63900.0
2007-01-08 15:15:00,51.05,51.07,50.96,51.0,30400.0,27.4523,27.4631,27.4039,27.4254,30400.0
2007-01-08 15:20:00,50.99,51.04,50.98,51.01,37100.0,27.4201,27.4469,27.4147,27.4308,37100.0
2007-01-08 15:25:00,51.0,51.02,50.85,50.85,63600.0,27.4254,27.4362,27.3448,27.3448,63600.0
2007-01-08 15:30:00,50.86,50.91,50.81,50.85,58100.0,27.3501,27.377,27.3233,27.3448,58100.0
2007-01-08 15:35:00,50.85,50.88,50.67,50.67,71600.0,27.3448,27.3609,27.248,27.248,71600.0
2007-01-08 15:40:00,50.66,50.68,50.59,50.59,126700.0,27.2426,27.2533,27.2049,27.2049,126700.0
2007-01-08 15:45:00,50.6,50.71,50.6,50.69,63000.0,27.2103,27.2695,27.2103,27.2587,63000.0
2007-01-08 15:50:00,50.68,50.71,50.66,50.7,55200.0,27.2533,27.2695,27.2426,27.2641,55200.0
2007-01-08 15:55:00,50.7,50.71,50.52,50.55,129600.0,27.2641,27.2695,27.1673,27.1834,129600.0
2007-01-09 09:30:00,50.91,51.05,50.5,50.53,226200.0,27.377,27.4523,27.1566,27.1727,226200.0
2007-01-09 09:35:00,50.52,50.95,50.39,50.95,128400.0,27.1673,27.3985,27.0974,27.3985,128400.0
2007-01-09 09:40:00,50.94,51.0,50.63,50.7,70000.0,27.3932,27.4254,27.2265,27.2641,70000.0
2007-01-09 09:45:00,50.7,50.82,50.51,50.66,115500.0,27.2641,27.3286,27.1619,27.2426,115500.0
2007-01-09 09:50:00,50.67,50.92,50.59,50.8,44700.0,27.248,27.3824,27.2049,27.3179,44700.0
2007-01-09 09:55:00,50.8,51.02,50.77,50.97,72400.0,27.3179,27.4362,27.3017,27.4093,72400.0
2007-01-09 10:00:00,50.95,51.02,50.74,50.75,59400.0,27.3985,27.4362,27.2856,27.291,59400.0
2007-01-09 10:05:00,50.74,50.96,50.74,50.9,53300.0,27.2856,27.4039,27.2856,27.3717,53300.0
2007-01-09 10:10:00,50.88,50.96,50.87,50.88,32000.0,27.3609,27.4039,27.3555,27.3609,32000.0
2007-01-09 10:15:00,50.88,51.02,50.88,50.97,30300.0,27.3609,27.4362,27.3609,27.4093,30300.0
2007-01-09 10:20:00,50.98,50.98,50.88,50.95,57300.0,27.4147,27.4147,27.3609,27.3985,57300.0
2007-01-09 10:25:00,50.95,51.22,50.95,51.07,96800.0,27.3985,27.5437,27.3985,27.4631,96800.0
2007-01-09 10:30:00,51.08,51.13,50.96,51.11,32600.0,27.4684,27.4953,27.4039,27.4846,32600.0
2007-01-09 10:35:00,51.12,51.52,51.07,51.46,148100.0,27.49,27.7051,27.4631,27.6728,148100.0
2007-01-09 10:40:00,51.46,51.51,51.39,51.46,47200.0,27.6728,27.6997,27.6352,27.6728,47200.0
2007-01-09 10:45:00,51.46,51.6,51.41,51.53,104900.0,27.6728,27.7481,27.6459,27.7104,104900.0
2007-01-09 10:50:00,51.54,51.58,51.48,51.56,60300.0,27.7158,27.7373,27.6835,27.7266,60300.0
2007-01-09 10:55:00,51.56,51.65,51.55,51.63,66600.0,27.7266,27.775,27.7212,27.7642,66600.0
2007-01-09 11:00:00,51.64,51.85,51.62,51.82,178200.0,27.7696,27.8825,27.7588,27.8664,178200.0
2007-01-09 11:05:00,51.81,51.81,51.65,51.68,53800.0,27.861,27.861,27.775,27.7911,53800.0
2007-01-09 11:10:00,51.69,51.69,51.58,51.64,42800.0,27.7965,27.7965,27.7373,27.7696,42800.0
2007-01-09 11:15:00,51.64,51.65,51.56,51.62,86400.0,27.7696,27.775,27.7266,27.7588,86400.0
2007-01-09 11:20:00,51.62,51.62,51.44,51.51,66300.0,27.7588,27.7588,27.662,27.6997,66300.0
2007-01-09 11:25:00,51.51,51.52,51.35,51.38,105200.0,27.6997,27.7051,27.6136,27.6298,105200.0
2007-01-09 11:30:00,51.39,51.48,51.39,51.43,41900.0,27.6352,27.6835,27.6352,27.6567,41900.0
2007-01-09 11:35:00,51.44,51.46,51.39,51.46,19600.0,27.662,27.6728,27.6352,27.6728,19600.0
2007-01-09 11:40:00,51.45,51.46,51.3,51.32,123200.0,27.6674,27.6728,27.5868,27.5975,123200.0
2007-01-09 11:45:00,51.32,51.57,51.21,51.26,162500.0,27.5975,27.7319,27.5384,27.5652,162500.0
2007-01-09 11:50:00,51.26,51.27,51.19,51.24,46000.0,27.5652,27.5706,27.5276,27.5545,46000.0
2007-01-09 11:55:00,51.23,51.28,51.13,51.25,39600.0,27.5491,27.576,27.4953,27.5599,39600.0
2007-01-09 12:00:00,51.24,51.31,51.23,51.26,38100.0,27.5545,27.5921,27.5491,27.5652,38100.0
2007-01-09 12:05:00,51.26,51.3,51.2,51.28,26000.0,27.5652,27.5868,27.533,27.576,26000.0
2007-01-09 12:10:00,51.29,51.3,51.2,51.25,17900.0,27.5814,27.5868,27.533,27.5599,17900.0
2007-01-09 12:15:00,51.24,51.3,51.24,51.28,18700.0,27.5545,27.5868,27.5545,27.576,18700.0
2007-01-09 12:20:00,51.27,51.27,51.11,51.13,35800.0,27.5706,27.5706,27.4846,27.4953,35800.0
2007-01-09 12:25:00,51.12,51.13,50.83,51.06,102300.0,27.49,27.4953,27.334,27.4577,102300.0
2007-01-09 12:30:00,51.05,51.05,50.94,50.94,24900.0,27.4523,27.4523,27.3932,27.3932,24900.0
2007-01-09 12:35:00,50.96,51.0,50.87,50.9,46800.0,27.4039,27.4254,27.3555,27.3717,46800.0
2007-01-09 12:40:00,50.92,51.11,50.92,51.03,55300.0,27.3824,27.4846,27.3824,27.4416,55300.0
2007-01-09 12:45:00,51.02,51.15,51.02,51.07,43200.0,27.4362,27.5061,27.4362,27.4631,43200.0
2007-01-09 12:50:00,51.06,51.12,51.02,51.03,24100.0,27.4577,27.49,27.4362,27.4416,24100.0
2007-01-09 12:55:00,51.03,51.11,51.0,51.09,12800.0,27.4416,27.4846,27.4254,27.4738,12800.0
2007-01-09 13:00:00,51.08,51.11,51.02,51.03,25300.0,27.4684,27.4846,27.4362,27.4416,25300.0
2007-01-09 13:05:00,51.03,51.05,50.93,50.95,31000.0,27.4416,27.4523,27.3878,27.3985,31000.0
2007-01-09 13:10:00,50.95,51.15,50.94,51.12,26600.0,27.3985,27.5061,27.3932,27.49,26600.0
2007-01-09 13:15:00,51.14,51.21,51.12,51.18,34800.0,27.5007,27.5384,27.49,27.5222,34800.0
2007-01-09 13:20:00,51.2,51.32,51.19,51.27,18700.0,27.533,27.5975,27.5276,27.5706,18700.0
2007-01-09 13:25:00,51.27,51.28,51.22,51.28,21600.0,27.5706,27.576,27.5437,27.576,21600.0
2007-01-09 13:30:00,51.3,51.32,51.24,51.31,17400.0,27.5868,27.5975,27.5545,27.5921,17400.0
2007-01-09 13:35:00,51.29,51.39,51.27,51.29,25400.0,27.5814,27.6352,27.5706,27.5814,25400.0
2007-01-09 13:40:00,51.29,51.45,51.26,51.42,30700.0,27.5814,27.6674,27.5652,27.6513,30700.0
2007-01-09 13:45:00,51.4,51.66,51.4,51.41,119400.0,27.6405,27.7803,27.6405,27.6459,119400.0
2007-01-09 13:50:00,51.41,51.43,51.34,51.37,41800.0,27.6459,27.6567,27.6083,27.6244,41800.0
2007-01-09 13:55:00,51.37,51.43,51.31,51.41,27200.0,27.6244,27.6567,27.5921,27.6459,27200.0
2007-01-09 14:00:00,51.39,51.62,51.38,51.53,57300.0,27.6352,27.7588,27.6298,27.7104,57300.0
2007-01-09 14:05:00,51.52,51.52,51.41,51.47,34900.0,27.7051,27.7051,27.6459,27.6782,34900.0
2007-01-09 14:10:00,51.47,51.48,51.26,51.27,32800.0,27.6782,27.6835,27.5652,27.5706,32800.0
2007-01-09 14:15:00,51.27,51.31,51.24,51.27,21700.0,27.5706,27.5921,27.5545,27.5706,21700.0
2007-01-09 14:20:00,51.26,51.3,51.19,51.22,41200.0,27.5652,27.5868,27.5276,27.5437,41200.0
2007-01-09 14:25:00,51.23,51.26,51.2,51.21,21000.0,27.5491,27.5652,27.533,27.5384,21000.0
2007-01-09 14:30:00,51.22,51.22,51.1,51.14,25500.0,27.5437,27.5437,27.4792,27.5007,25500.0
2007-01-09 14:35:00,51.14,51.19,51.13,51.17,13000.0,27.5007,27.5276,27.4953,27.5168,13000.0
2007-01-09 14:40:00,51.17,51.18,51.11,51.18,25100.0,27.5168,27.5222,27.4846,27.5222,25100.0
2007-01-09 14:45:00,51.19,51.22,51.13,51.19,18000.0,27.5276,27.5437,27.4953,27.5276,18000.0
2007-01-09 14:50:00,51.19,51.23,51.16,51.22,32400.0,27.5276,27.5491,27.5115,27.5437,32400.0
2007-01-09 14:55:00,51.23,51.34,51.19,51.23,42000.0,27.5491,27.6083,27.5276,27.5491,42000.0
2007-01-09 15:00:00,51.22,51.22,51.11,51.2,32200.0,27.5437,27.5437,27.4846,27.533,32200.0
2007-01-09 15:05:00,51.19,51.24,51.17,51.2,30400.0,27.5276,27.5545,27.5168,27.533,30400.0
2007-01-09 15:10:00,51.2,51.25,51.18,51.24,19400.0,27.533,27.5599,27.5222,27.5545,19400.0
2007-01-09 15:15:00,51.22,51.29,51.19,51.2,23200.0,27.5437,27.5814,27.5276,27.533,23200.0
2007-01-09 15:20:00,51.2,51.2,51.15,51.18,19700.0,27.533,27.533,27.5061,27.5222,19700.0
2007-01-09 15:25:00,51.17,51.25,51.17,51.22,36900.0,27.5168,27.5599,27.5168,27.5437,36900.0
2007-01-09 15:30:00,51.23,51.35,51.23,51.31,54500.0,27.5491,27.6136,27.5491,27.5921,54500.0
2007-01-09 15:35:00,51.31,51.37,51.29,51.36,50900.0,27.5921,27.6244,27.5814,27.619,50900.0
2007-01-09 15:40:00,51.34,51.39,51.33,51.33,46100.0,27.6083,27.6352,27.6029,27.6029,46100.0
2007-01-09 15:45:00,51.35,51.35,51.26,51.28,45600.0,27.6136,27.6136,27.5652,27.576,45600.0
2007-01-09 15:50:00,51.27,51.27,51.15,51.19,69900.0,27.5706,27.5706,27.5061,27.5276,69900.0
2007-01-09 15:55:00,51.19,51.19,51.04,51.1,180700.0,27.5276,27.5276,27.4469,27.4792,180700.0
2007-01-10 09:30:00,50.74,50.84,50.5,50.54,82300.0,27.2856,27.3394,27.1566,27.1781,82300.0
2007-01-10 09:35:00,50.54,50.84,50.51,50.75,48900.0,27.1781,27.3394,27.1619,27.291,48900.0
2007-01-10 09:40:00,50.74,50.83,50.56,50.72,49800.0,27.2856,27.334,27.1888,27.2749,49800.0
2007-01-10 09:45:00,50.71,50.87,50.65,50.81,48400.0,27.2695,27.3555,27.2372,27.3233,48400.0
2007-01-10 09:50:00,50.79,51.2,50.74,51.1,103200.0,27.3125,27.533,27.2856,27.4792,103200.0
2007-01-10 09:55:00,51.08,51.26,51.07,51.21,62100.0,27.4684,27.5652,27.4631,27.5384,62100.0
2007-01-10 10:00:00,51.21,51.39,51.08,51.39,131500.0,27.5384,27.6352,27.4684,27.6352,131500.0
2007-01-10 10:05:00,51.39,51.44,51.18,51.26,48800.0,27.6352,27.662,27.5222,27.5652,48800.0
2007-01-10 10:10:00,51.26,51.27,51.12,51.13,28800.0,27.5652,27.5706,27.49,27.4953,28800.0
2007-01-10 10:15:00,51.13,51.16,51.04,51.11,90000.0,27.4953,27.5115,27.4469,27.4846,90000.0
2007-01-10 10:20:00,51.11,51.12,51.0,51.1,37400.0,27.4846,27.49,27.4254,27.4792,37400.0
2007-01-10 10:25:00,51.1,51.1,50.95,51.01,42800.0,27.4792,27.4792,27.3985,27.4308,42800.0
2007-01-10 10:30:00,51.01,51.07,50.93,50.96,44800.0,27.4308,27.4631,27.3878,27.4039,44800.0
2007-01-10 10:35:00,50.96,51.05,50.96,51.01,41400.0,27.4039,27.4523,27.4039,27.4308,41400.0
2007-01-10 10:40:00,51.04,51.06,50.96,51.02,45500.0,27.4469,27.4577,27.4039,27.4362,45500.0
2007-01-10 10:45:00,51.03,51.15,51.03,51.13,46400.0,27.4416,27.5061,27.4416,27.4953,46400.0
2007-01-10 10:50:00,51.13,51.13,51.04,51.1,47300.0,27.4953,27.4953,27.4469,27.4792,47300.0
2007-01-10 10:55:00,51.11,51.13,51.03,51.1,24200.0,27.4846,27.4953,27.4416,27.4792,24200.0
2007-01-10 11:00:00,51.11,51.18,51.06,51.14,42900.0,27.4846,27.5222,27.4577,27.5007,42900.0
2007-01-10 11:05:00,51.13,51.14,51.04,51.09,24500.0,27.4953,27.5007,27.4469,27.4738,24500.0
2007-01-10 11:10:00,51.08,51.1,51.03,51.06,13100.0,27.4684,27.4792,27.4416,27.4577,13100.0
2007-01-10 11:15:00,51.07,51.15,51.07,51.12,25000.0,27.4631,27.5061,27.4631,27.49,25000.0
2007-01-10 11:20:00,51.12,51.14,51.06,51.13,14400.0,27.49,27.5007,27.4577,27.4953,14400.0
2007-01-10 11:25:00,51.13,51.13,50.93,50.99,30500.0,27.4953,27.4953,27.3878,27.4201,30500.0
2007-01-10 11:30:00,50.98,51.01,50.87,50.95,30400.0,27.4147,27.4308,27.3555,27.3985,30400.0
2007-01-10 11:35:00,50.95,51.04,50.93,51.02,16500.0,27.3985,27.4469,27.3878,27.4362,16500.0
2007-01-10 11:40:00,51.03,51.04,50.99,51.0,9300.0,27.4416,27.4469,27.4201,27.4254,9300.0
2007-01-10 11:45:00,51.01,51.09,51.01,51.09,22900.0,27.4308,27.4738,27.4308,27.4738,22900.0
2007-01-10 11:50:00,51.09,51.16,51.09,51.09,34400.0,27.4738,27.5115,27.4738,27.4738,34400.0
2007-01-10 11:55:00,51.08,51.15,51.08,51.1,15900.0,27.4684,27.5061,27.4684,27.4792,15900.0
2007-01-10 12:00:00,51.1,51.13,51.08,51.12,14700.0,27.4792,27.4953,27.4684,27.49,14700.0
2007-01-10 12:05:00,51.14,51.15,51.07,51.14,11800.0,27.5007,27.5061,27.4631,27.5007,11800.0
2007-01-10 12:10:00,51.14,51.15,51.1,51.15,12500.0,27.5007,27.5061,27.4792,27.5061,12500.0
2007-01-10 12:15:00,51.15,51.2,51.09,51.17,23800.0,27.5061,27.533,27.4738,27.5168,23800.0
2007-01-10 12:20:00,51.16,51.22,51.15,51.19,27400.0,27.5115,27.5437,27.5061,27.5276,27400.0
2007-01-10 12:25:00,51.19,51.2,51.1,51.13,10400.0,27.5276,27.533,27.4792,27.4953,10400.0
2007-01-10 12:30:00,51.11,51.12,51.03,51.06,31300.0,27.4846,27.49,27.4416,27.4577,31300.0
2007-01-10 12:35:00,51.06,51.15,51.05,51.15,15600.0,27.4577,27.5061,27.4523,27.5061,15600.0
2007-01-10 12:40:00,51.14,51.19,51.14,51.18,22400.0,27.5007,27.5276,27.5007,27.5222,22400.0
2007-01-10 12:45:00,51.18,51.18,51.09,51.15,17400.0,27.5222,27.5222,27.4738,27.5061,17400.0
2007-01-10 12:50:00,51.14,51.16,51.09,51.16,11000.0,27.5007,27.5115,27.4738,27.5115,11000.0
2007-01-10 12:55:00,51.16,51.23,51.16,51.22,23000.0,27.5115,27.5491,27.5115,27.5437,23000.0
2007-01-10 13:00:00,51.21,51.23,51.2,51.23,7700.0,27.5384,27.5491,27.533,27.5491,7700.0
2007-01-10 13:05:00,51.22,51.29,51.22,51.23,31600.0,27.5437,27.5814,27.5437,27.5491,31600.0
2007-01-10 13:10:00,51.24,51.34,51.24,51.3,60100.0,27.5545,27.6083,27.5545,27.5868,60100.0
2007-01-10 13:15:00,51.29,51.29,51.18,51.22,17500.0,27.5814,27.5814,27.5222,27.5437,17500.0
2007-01-10 13:20:00,51.22,51.23,51.19,51.22,10000.0,27.5437,27.5491,27.5276,27.5437,10000.0
2007-01-10 13:25:00,51.22,51.34,51.21,51.33,25600.0,27.5437,27.6083,27.5384,27.6029,25600.0
2007-01-10 13:30:00,51.33,51.33,51.23,51.29,18400.0,27.6029,27.6029,27.5491,27.5814,18400.0
2007-01-10 13:35:00,51.29,51.32,51.26,51.29,14700.0,27.5814,27.5975,27.5652,27.5814,14700.0
2007-01-10 13:40:00,51.28,51.32,51.24,51.25,30100.0,27.576,27.5975,27.5545,27.5599,30100.0
2007-01-10 13:45:00,51.25,51.37,51.23,51.36,30500.0,27.5599,27.6244,27.5491,27.619,30500.0
2007-01-10 13:50:00,51.36,51.49,51.36,51.41,56000.0,27.619,27.6889,27.619,27.6459,56000.0
2007-01-10 13:55:00,51.4,51.4,51.33,51.34,27600.0,27.6405,27.6405,27.6029,27.6083,27600.0
2007-01-10 14:00:00,51.33,51.45,51.33,51.45,27800.0,27.6029,27.6674,27.6029,27.6674,27800.0
2007-01-10 14:05:00,51.44,51.49,51.44,51.47,15000.0,27.662,27.6889,27.662,27.6782,15000.0
2007-01-10 14:10:00,51.46,51.48,51.42,51.46,15900.0,27.6728,27.6835,27.6513,27.6728,15900.0
2007-01-10 14:15:00,51.46,51.58,51.45,51.53,43100.0,27.6728,27.7373,27.6674,27.7104,43100.0
2007-01-10 14:20:00,51.54,51.54,51.43,51.49,64900.0,27.7158,27.7158,27.6567,27.6889,64900.0
2007-01-10 14:25:00,51.5,51.66,51.5,51.59,62100.0,27.6943,27.7803,27.6943,27.7427,62100.0
2007-01-10 14:30:00,51.59,51.65,51.55,51.59,19900.0,27.7427,27.775,27.7212,27.7427,19900.0
2007-01-10 14:35:00,51.58,51.66,51.57,51.63,31700.0,27.7373,27.7803,27.7319,27.7642,31700.0
2007-01-10 14:40:00,51.63,51.74,51.6,51.73,49900.0,27.7642,27.8234,27.7481,27.818,49900.0
2007-01-10 14:45:00,51.73,51.85,51.71,51.84,92500.0,27.818,27.8825,27.8072,27.8771,92500.0
2007-01-10 14:50:00,51.83,51.84,51.76,51.82,49400.0,27.8718,27.8771,27.8341,27.8664,49400.0
2007-01-10 14:55:00,51.82,51.83,51.72,51.76,38800.0,27.8664,27.8718,27.8126,27.8341,38800.0
2007-01-10 15:00:00,51.77,51.84,51.77,51.77,44400.0,27.8395,27.8771,27.8395,27.8395,44400.0
2007-01-10 15:05:00,51.78,51.91,51.76,51.85,82400.0,27.8449,27.9148,27.8341,27.8825,82400.0
2007-01-10 15:10:00,51.85,51.88,51.8,51.82,54900.0,27.8825,27.8987,27.8556,27.8664,54900.0
2007-01-10 15:15:00,51.81,51.87,51.77,51.8,71500.0,27.861,27.8933,27.8395,27.8556,71500.0
2007-01-10 15:20:00,51.79,51.86,51.79,51.83,78400.0,27.8503,27.8879,27.8503,27.8718,78400.0
2007-01-10 15:25:00,51.83,51.83,51.77,51.8,53800.0,27.8718,27.8718,27.8395,27.8556,53800.0
2007-01-10 15:30:00,51.8,51.92,51.8,51.91,95100.0,27.8556,27.9202,27.8556,27.9148,95100.0
2007-01-10 15:35:00,51.9,51.93,51.87,51.9,65000.0,27.9094,27.9255,27.8933,27.9094,65000.0
2007-01-10 15:40:00,51.89,52.03,51.89,52.01,155400.0,27.904,27.9793,27.904,27.9686,155400.0
2007-01-10 15:45:00,52.01,52.04,51.94,51.96,139200.0,27.9686,27.9847,27.9309,27.9417,139200.0
2007-01-10 15:50:00,51.95,51.98,51.92,51.97,102200.0,27.9363,27.9524,27.9202,27.947,102200.0
2007-01-10 15:55:00,51.97,51.97,51.9,51.91,153700.0,27.947,27.947,27.9094,27.9148,153700.0
2007-01-11 09:30:00,52.25,52.25,52.03,52.06,103700.0,28.0976,28.0976,27.9793,27.9954,103700.0
2007-01-11 09:35:00,52.06,52.41,52.04,52.4,89700.0,27.9954,28.1837,27.9847,28.1783,89700.0
2007-01-11 09:40:00,52.4,52.72,52.37,52.63,166200.0,28.1783,28.3504,28.1622,28.302,166200.0
2007-01-11 09:45:00,52.64,52.84,52.53,52.58,127300.0,28.3073,28.4149,28.2482,28.2751,127300.0
2007-01-11 09:50:00,52.59,52.61,52.34,52.38,79200.0,28.2805,28.2912,28.146,28.1675,79200.0
2007-01-11 09:55:00,52.37,52.51,52.34,52.51,139600.0,28.1622,28.2374,28.146,28.2374,139600.0
2007-01-11 10:00:00,52.5,52.6,52.44,52.44,153500.0,28.2321,28.2858,28.1998,28.1998,153500.0
2007-01-11 10:05:00,52.43,52.48,52.26,52.33,111100.0,28.1944,28.2213,28.103,28.1406,111100.0
2007-01-11 10:10:00,52.33,52.48,52.26,52.31,147000.0,28.1406,28.2213,28.103,28.1299,147000.0
2007-01-11 10:15:00,52.29,52.36,52.22,52.22,72200.0,28.1191,28.1568,28.0815,28.0815,72200.0
2007-01-11 10:20:00,52.22,52.25,52.07,52.19,82300.0,28.0815,28.0976,28.0008,28.0654,82300.0
2007-01-11 10:25:00,52.19,52.19,51.89,51.91,91000.0,28.0654,28.0654,27.904,27.9148,91000.0
2007-01-11 10:30:00,51.91,51.93,51.74,51.77,156600.0,27.9148,27.9255,27.8234,27.8395,156600.0
2007-01-11 10:35:00,51.77,51.92,51.76,51.86,130000.0,27.8395,27.9202,27.8341,27.8879,130000.0
2007-01-11 10:40:00,51.86,51.87,51.73,51.76,65500.0,27.8879,27.8933,27.818,27.8341,65500.0
2007-01-11 10:45:00,51.76,52.23,51.76,52.19,205400.0,27.8341,28.0869,27.8341,28.0654,205400.0
2007-01-11 10:50:00,52.22,52.22,52.05,52.07,82700.0,28.0815,28.0815,27.9901,28.0008,82700.0
2007-01-11 10:55:00,52.08,52.11,51.99,52.08,35700.0,28.0062,28.0223,27.9578,28.0062,35700.0
2007-01-11 11:00:00,52.08,52.27,52.03,52.23,78100.0,28.0062,28.1084,27.9793,28.0869,78100.0
2007-01-11 11:05:00,52.23,52.25,52.11,52.15,47300.0,28.0869,28.0976,28.0223,28.0438,47300.0
2007-01-11 11:10:00,52.15,52.37,52.11,52.37,62500.0,28.0438,28.1622,28.0223,28.1622,62500.0
2007-01-11 11:15:00,52.36,52.61,52.3,52.61,126500.0,28.1568,28.2912,28.1245,28.2912,126500.0
2007-01-11 11:20:00,52.59,52.6,52.41,52.41,60900.0,28.2805,28.2858,28.1837,28.1837,60900.0
2007-01-11 11:25:00,52.44,52.52,52.4,52.47,35000.0,28.1998,28.2428,28.1783,28.2159,35000.0
2007-01-11 11:30:00,52.45,52.47,52.39,52.47,37300.0,28.2052,28.2159,28.1729,28.2159,37300.0
2007-01-11 11:35:00,52.47,52.5,52.43,52.49,41200.0,28.2159,28.2321,28.1944,28.2267,41200.0
2007-01-11 11:40:00,52.5,52.5,52.35,52.36,63100.0,28.2321,28.2321,28.1514,28.1568,63100.0
2007-01-11 11:45:00,52.37,52.39,52.34,52.36,20900.0,28.1622,28.1729,28.146,28.1568,20900.0
2007-01-11 11:50:00,52.37,52.41,52.35,52.41,22500.0,28.1622,28.1837,28.1514,28.1837,22500.0
2007-01-11 11:55:00,52.41,52.45,52.27,52.3,35400.0,28.1837,28.2052,28.1084,28.1245,35400.0
2007-01-11 12:00:00,52.29,52.3,52.19,52.21,37800.0,28.1191,28.1245,28.0654,28.0761,37800.0
2007-01-11 12:05:00,52.21,52.21,52.11,52.2,46000.0,28.0761,28.0761,28.0223,28.0707,46000.0
2007-01-11 12:10:00,52.19,52.32,52.18,52.21,26100.0,28.0654,28.1353,28.06,28.0761,26100.0
2007-01-11 12:15:00,52.2,52.36,52.19,52.31,39100.0,28.0707,28.1568,28.0654,28.1299,39100.0
2007-01-11 12:20:00,52.32,52.42,52.31,52.32,28500.0,28.1353,28.189,28.1299,28.1353,28500.0
2007-01-11 12:25:00,52.31,52.34,52.29,52.3,6000.0,28.1299,28.146,28.1191,28.1245,6000.0
2007-01-11 12:30:00,52.29,52.32,52.23,52.23,16900.0,28.1191,28.1353,28.0869,28.0869,16900.0
2007-01-11 12:35:00,52.24,52.28,52.23,52.27,15700.0,28.0922,28.1138,28.0869,28.1084,15700.0
2007-01-11 12:40:00,52.27,52.3,52.26,52.29,11400.0,28.1084,28.1245,28.103,28.1191,11400.0
2007-01-11 12:45:00,52.29,52.3,52.27,52.27,17200.0,28.1191,28.1245,28.1084,28.1084,17200.0
2007-01-11 12:50:00,52.27,52.34,52.23,52.33,26400.0,28.1084,28.146,28.0869,28.1406,26400.0
2007-01-11 12:55:00,52.33,52.37,52.26,52.31,15300.0,28.1406,28.1622,28.103,28.1299,15300.0
2007-01-11 13:00:00,52.3,52.38,52.25,52.25,23200.0,28.1245,28.1675,28.0976,28.0976,23200.0
2007-01-11 13:05:00,52.25,52.26,52.14,52.15,21900.0,28.0976,28.103,28.0385,28.0438,21900.0
2007-01-11 13:10:00,52.15,52.18,52.07,52.1,32700.0,28.0438,28.06,28.0008,28.017,32700.0
2007-01-11 13:15:00,52.1,52.16,52.1,52.1,29600.0,28.017,28.0492,28.017,28.017,29600.0
2007-01-11 13:20:00,52.1,52.13,51.98,52.03,39600.0,28.017,28.0331,27.9524,27.9793,39600.0
2007-01-11 13:25:00,52.01,52.12,52.0,52.11,32500.0,27.9686,28.0277,27.9632,28.0223,32500.0
2007-01-11 13:30:00,52.12,52.22,52.12,52.18,27500.0,28.0277,28.0815,28.0277,28.06,27500.0
2007-01-11 13:35:00,52.19,52.19,52.06,52.07,10000.0,28.0654,28.0654,27.9954,28.0008,10000.0
2007-01-11 13:40:00,52.07,52.21,52.07,52.21,14100.0,28.0008,28.0761,28.0008,28.0761,14100.0
2007-01-11 13:45:00,52.2,52.23,52.15,52.19,29700.0,28.0707,28.0869,28.0438,28.0654,29700.0
2007-01-11 13:50:00,52.2,52.23,52.12,52.19,28000.0,28.0707,28.0869,28.0277,28.0654,28000.0
2007-01-11 13:55:00,52.21,52.23,52.11,52.11,14100.0,28.0761,28.0869,28.0223,28.0223,14100.0
2007-01-11 14:00:00,52.11,52.14,52.05,52.09,18000.0,28.0223,28.0385,27.9901,28.0116,18000.0
2007-01-11 14:05:00,52.08,52.08,51.99,52.03,29800.0,28.0062,28.0062,27.9578,27.9793,29800.0
2007-01-11 14:10:00,52.04,52.12,52.0,52.1,28600.0,27.9847,28.0277,27.9632,28.017,28600.0
2007-01-11 14:15:00,52.1,52.16,52.02,52.05,42100.0,28.017,28.0492,27.9739,27.9901,42100.0
2007-01-11 14:20:00,52.07,52.07,51.97,52.03,40300.0,28.0008,28.0008,27.947,27.9793,40300.0
2007-01-11 14:25:00,52.04,52.14,52.04,52.12,36300.0,27.9847,28.0385,27.9847,28.0277,36300.0
2007-01-11 14:30:00,52.13,52.25,52.13,52.22,32700.0,28.0331,28.0976,28.0331,28.0815,32700.0
2007-01-11 14:35:00,52.21,52.23,52.1,52.1,17700.0,28.0761,28.0869,28.017,28.017,17700.0
2007-01-11 14:40:00,52.1,52.11,52.05,52.09,23900.0,28.017,28.0223,27.9901,28.0116,23900.0
2007-01-11 14:45:00,52.1,52.12,52.02,52.09,36200.0,28.017,28.0277,27.9739,28.0116,36200.0
2007-01-11 14:50:00,52.09,52.17,52.09,52.13,30100.0,28.0116,28.0546,28.0116,28.0331,30100.0
2007-01-11 14:55:00,52.15,52.18,52.08,52.1,24100.0,28.0438,28.06,28.0062,28.017,24100.0
2007-01-11 15:00:00,52.1,52.15,52.08,52.14,42100.0,28.017,28.0438,28.0062,28.0385,42100.0
2007-01-11 15:05:00,52.14,52.16,52.08,52.08,29000.0,28.0385,28.0492,28.0062,28.0062,29000.0
2007-01-11 15:10:00,52.09,52.13,52.06,52.07,35900.0,28.0116,28.0331,27.9954,28.0008,35900.0
2007-01-11 15:15:00,52.07,52.11,52.06,52.06,33900.0,28.0008,28.0223,27.9954,27.9954,33900.0
2007-01-11 15:20:00,52.06,52.07,51.85,51.93,89200.0,27.9954,28.0008,27.8825,27.9255,89200.0
2007-01-11 15:25:00,51.94,52.02,51.78,52.0,90200.0,27.9309,27.9739,27.8449,27.9632,90200.0
2007-01-11 15:30:00,52.0,52.03,51.95,52.02,39400.0,27.9632,27.9793,27.9363,27.9739,39400.0
2007-01-11 15:35:00,52.02,52.03,51.94,51.98,39800.0,27.9739,27.9793,27.9309,27.9524,39800.0
2007-01-11 15:40:00,51.98,52.17,51.96,52.13,73700.0,27.9524,28.0546,27.9417,28.0331,73700.0
2007-01-11 15:45:00,52.12,52.13,52.04,52.05,55900.0,28.0277,28.0331,27.9847,27.9901,55900.0
2007-01-11 15:50:00,52.05,52.07,51.96,52.0,92300.0,27.9901,28.0008,27.9417,27.9632,92300.0
2007-01-11 15:55:00,52.0,52.08,51.99,52.07,117700.0,27.9632,28.0062,27.9578,28.0008,117700.0
2007-01-12 09:30:00,52.03,52.18,51.57,52.06,90700.0,27.9793,28.06,27.7319,27.9954,90700.0
2007-01-12 09:35:00,52.03,52.09,51.93,51.96,73400.0,27.9793,28.0116,27.9255,27.9417,73400.0
2007-01-12 09:40:00,51.98,52.24,51.95,52.17,81800.0,27.9524,28.0922,27.9363,28.0546,81800.0
2007-01-12 09:45:00,52.17,52.39,52.15,52.25,65900.0,28.0546,28.1729,28.0438,28.0976,65900.0
2007-01-12 09:50:00,52.25,52.29,52.15,52.28,50600.0,28.0976,28.1191,28.0438,28.1138,50600.0
2007-01-12 09:55:00,52.29,52.73,52.29,52.69,79000.0,28.1191,28.3557,28.1191,28.3342,79000.0
2007-01-12 10:00:00,52.69,52.72,52.44,52.52,74800.0,28.3342,28.3504,28.1998,28.2428,74800.0
2007-01-12 10:05:00,52.53,52.56,52.19,52.21,61500.0,28.2482,28.2643,28.0654,28.0761,61500.0
2007-01-12 10:10:00,52.21,52.24,52.11,52.18,32700.0,28.0761,28.0922,28.0223,28.06,32700.0
2007-01-12 10:15:00,52.19,52.21,52.01,52.16,70500.0,28.0654,28.0761,27.9686,28.0492,70500.0
2007-01-12 10:20:00,52.14,52.31,52.12,52.15,50000.0,28.0385,28.1299,28.0277,28.0438,50000.0
2007-01-12 10:25:00,52.18,52.19,52.05,52.06,26000.0,28.06,28.0654,27.9901,27.9954,26000.0
2007-01-12 10:30:00,52.06,52.09,51.93,52.01,29100.0,27.9954,28.0116,27.9255,27.9686,29100.0
2007-01-12 10:35:00,52.0,52.02,51.89,51.94,70100.0,27.9632,27.9739,27.904,27.9309,70100.0
2007-01-12 10:40:00,51.9,51.95,51.8,51.84,54100.0,27.9094,27.9363,27.8556,27.8771,54100.0
2007-01-12 10:45:00,51.84,51.99,51.82,51.99,31100.0,27.8771,27.9578,27.8664,27.9578,31100.0
2007-01-12 10:50:00,52.0,52.02,51.89,51.93,36300.0,27.9632,27.9739,27.904,27.9255,36300.0
2007-01-12 10:55:00,51.94,52.14,51.94,52.12,50800.0,27.9309,28.0385,27.9309,28.0277,50800.0
2007-01-12 11:00:00,52.14,52.14,52.05,52.1,24000.0,28.0385,28.0385,27.9901,28.017,24000.0
2007-01-12 11:05:00,52.09,52.1,52.02,52.04,20500.0,28.0116,28.017,27.9739,27.9847,20500.0
2007-01-12 11:10:00,52.03,52.06,51.94,51.97,27800.0,27.9793,27.9954,27.9309,27.947,27800.0
2007-01-12 11:15:00,51.96,52.03,51.96,51.99,8700.0,27.9417,27.9793,27.9417,27.9578,8700.0
2007-01-12 11:20:00,51.98,52.06,51.95,52.01,18600.0,27.9524,27.9954,27.9363,27.9686,18600.0
2007-01-12 11:25:00,52.0,52.03,51.95,51.96,23200.0,27.9632,27.9793,27.9363,27.9417,23200.0
2007-01-12 11:30:00,51.97,52.01,51.93,52.0,28000.0,27.947,27.9686,27.9255,27.9632,28000.0
2007-01-12 11:35:00,51.99,52.08,51.99,52.07,25400.0,27.9578,28.0062,27.9578,28.0008,25400.0
2007-01-12 11:40:00,52.07,52.09,52.04,52.07,9700.0,28.0008,28.0116,27.9847,28.0008,9700.0
2007-01-12 11:45:00,52.08,52.16,52.07,52.14,31000.0,28.0062,28.0492,28.0008,28.0385,31000.0
2007-01-12 11:50:00,52.16,52.33,52.14,52.28,66600.0,28.0492,28.1406,28.0385,28.1138,66600.0
2007-01-12 11:55:00,52.28,52.32,52.24,52.3,25600.0,28.1138,28.1353,28.0922,28.1245,25600.0
2007-01-12 12:00:00,52.28,52.3,52.24,52.25,20300.0,28.1138,28.1245,28.0922,28.0976,20300.0
2007-01-12 12:05:00,52.25,52.29,52.22,52.23,19000.0,28.0976,28.1191,28.0815,28.0869,19000.0
2007-01-12 12:10:00,52.26,52.31,52.25,52.27,19400.0,28.103,28.1299,28.0976,28.1084,19400.0
2007-01-12 12:15:00,52.27,52.33,52.25,52.31,18200.0,28.1084,28.1406,28.0976,28.1299,18200.0
2007-01-12 12:20:00,52.32,52.37,52.28,52.31,39700.0,28.1353,28.1622,28.1138,28.1299,39700.0
2007-01-12 12:25:00,52.3,52.32,52.28,52.3,18100.0,28.1245,28.1353,28.1138,28.1245,18100.0
2007-01-12 12:30:00,52.29,52.32,52.27,52.27,18200.0,28.1191,28.1353,28.1084,28.1084,18200.0
2007-01-12 12:35:00,52.25,52.33,52.25,52.32,24700.0,28.0976,28.1406,28.0976,28.1353,24700.0
2007-01-12 12:40:00,52.32,52.34,52.24,52.26,36600.0,28.1353,28.146,28.0922,28.103,36600.0
2007-01-12 12:45:00,52.26,52.33,52.25,52.31,39900.0,28.103,28.1406,28.0976,28.1299,39900.0
2007-01-12 12:50:00,52.3,52.34,52.26,52.28,27200.0,28.1245,28.146,28.103,28.1138,27200.0
2007-01-12 12:55:00,52.27,52.36,52.27,52.29,48100.0,28.1084,28.1568,28.1084,28.1191,48100.0
2007-01-12 13:00:00,52.29,52.3,52.23,52.26,43100.0,28.1191,28.1245,28.0869,28.103,43100.0
2007-01-12 13:05:00,52.26,52.31,52.25,52.28,21300.0,28.103,28.1299,28.0976,28.1138,21300.0
2007-01-12 13:10:00,52.28,52.28,52.24,52.26,11900.0,28.1138,28.1138,28.0922,28.103,11900.0
2007-01-12 13:15:00,52.26,52.29,52.22,52.22,18700.0,28.103,28.1191,28.0815,28.0815,18700.0
2007-01-12 13:20:00,52.22,52.23,52.16,52.17,27700.0,28.0815,28.0869,28.0492,28.0546,27700.0
2007-01-12 13:25:00,52.16,52.16,52.07,52.09,35900.0,28.0492,28.0492,28.0008,28.0116,35900.0
2007-01-12 13:30:00,52.09,52.13,52.02,52.12,28100.0,28.0116,28.0331,27.9739,28.0277,28100.0
2007-01-12 13:35:00,52.13,52.13,52.07,52.09,14600.0,28.0331,28.0331,28.0008,28.0116,14600.0
2007-01-12 13:40:00,52.08,52.1,52.07,52.08,13000.0,28.0062,28.017,28.0008,28.0062,13000.0
2007-01-12 13:45:00,52.09,52.1,52.06,52.08,14900.0,28.0116,28.017,27.9954,28.0062,14900.0
2007-01-12 13:50:00,52.07,52.12,52.04,52.12,21600.0,28.0008,28.0277,27.9847,28.0277,21600.0
2007-01-12 13:55:00,52.12,52.14,52.05,52.06,14500.0,28.0277,28.0385,27.9901,27.9954,14500.0
2007-01-12 14:00:00,52.06,52.06,52.01,52.01,12500.0,27.9954,27.9954,27.9686,27.9686,12500.0
2007-01-12 14:05:00,52.02,52.04,52.0,52.01,13600.0,27.9739,27.9847,27.9632,27.9686,13600.0
2007-01-12 14:10:00,52.01,52.11,52.0,52.11,16000.0,27.9686,28.0223,27.9632,28.0223,16000.0
2007-01-12 14:15:00,52.12,52.16,52.02,52.09,38000.0,28.0277,28.0492,27.9739,28.0116,38000.0
2007-01-12 14:20:00,52.11,52.11,51.98,51.99,25100.0,28.0223,28.0223,27.9524,27.9578,25100.0
2007-01-12 14:25:00,51.99,52.07,51.97,52.05,58300.0,27.9578,28.0008,27.947,27.9901,58300.0
2007-01-12 14:30:00,52.05,52.06,52.02,52.03,23900.0,27.9901,27.9954,27.9739,27.9793,23900.0
2007-01-12 14:35:00,52.02,52.07,51.99,52.03,40100.0,27.9739,28.0008,27.9578,27.9793,40100.0
2007-01-12 14:40:00,52.01,52.14,52.0,52.12,39300.0,27.9686,28.0385,27.9632,28.0277,39300.0
2007-01-12 14:45:00,52.11,52.12,52.0,52.01,37000.0,28.0223,28.0277,27.9632,27.9686,37000.0
2007-01-12 14:50:00,52.02,52.03,51.94,51.96,28300.0,27.9739,27.9793,27.9309,27.9417,28300.0
2007-01-12 14:55:00,51.94,51.99,51.94,51.97,33600.0,27.9309,27.9578,27.9309,27.947,33600.0
2007-01-12 15:00:00,51.96,52.06,51.96,52.04,36500.0,27.9417,27.9954,27.9417,27.9847,36500.0
2007-01-12 15:05:00,52.04,52.11,52.04,52.1,33500.0,27.9847,28.0223,27.9847,28.017,33500.0
2007-01-12 15:10:00,52.1,52.11,52.04,52.08,40500.0,28.017,28.0223,27.9847,28.0062,40500.0
2007-01-12 15:15:00,52.08,52.16,52.04,52.04,48400.0,28.0062,28.0492,27.9847,27.9847,48400.0
2007-01-12 15:20:00,52.04,52.06,51.99,52.03,37500.0,27.9847,27.9954,27.9578,27.9793,37500.0
2007-01-12 15:25:00,52.02,52.06,52.0,52.05,41000.0,27.9739,27.9954,27.9632,27.9901,41000.0
2007-01-12 15:30:00,52.05,52.13,52.04,52.12,46700.0,27.9901,28.0331,27.9847,28.0277,46700.0
2007-01-12 15:35:00,52.12,52.14,52.06,52.14,44500.0,28.0277,28.0385,27.9954,28.0385,44500.0
2007-01-12 15:40:00,52.14,52.15,52.09,52.11,40600.0,28.0385,28.0438,28.0116,28.0223,40600.0
2007-01-12 15:45:00,52.11,52.12,52.04,52.08,33300.0,28.0223,28.0277,27.9847,28.0062,33300.0
2007-01-12 15:50:00,52.07,52.12,52.07,52.1,30700.0,28.0008,28.0277,28.0008,28.017,30700.0
2007-01-12 15:55:00,52.1,52.21,52.1,52.17,106200.0,28.017,28.0761,28.017,28.0546,106200.0
2007-01-16 09:30:00,51.75,52.19,51.51,52.19,215100.0,27.8287,28.0654,27.6997,28.0654,215100.0
2007-01-16 09:35:00,52.18,52.2,51.66,51.69,77600.0,28.06,28.0707,27.7803,27.7965,77600.0
2007-01-16 09:40:00,51.67,51.69,51.54,51.6,66200.0,27.7857,27.7965,27.7158,27.7481,66200.0
2007-01-16 09:45:00,51.59,51.62,51.32,51.32,102200.0,27.7427,27.7588,27.5975,27.5975,102200.0
2007-01-16 09:50:00,51.34,51.35,51.24,51.25,83800.0,27.6083,27.6136,27.5545,27.5599,83800.0
2007-01-16 09:55:00,51.24,51.24,51.07,51.08,115200.0,27.5545,27.5545,27.4631,27.4684,115200.0
2007-01-16 10:00:00,51.08,51.16,51.0,51.13,173500.0,27.4684,27.5115,27.4254,27.4953,173500.0
2007-01-16 10:05:00,51.13,51.18,51.04,51.13,80200.0,27.4953,27.5222,27.4469,27.4953,80200.0
2007-01-16 10:10:00,51.12,51.3,51.1,51.17,143200.0,27.49,27.5868,27.4792,27.5168,143200.0
2007-01-16 10:15:00,51.17,51.2,51.01,51.04,70500.0,27.5168,27.533,27.4308,27.4469,70500.0
2007-01-16 10:20:00,51.05,51.1,50.82,50.92,111300.0,27.4523,27.4792,27.3286,27.3824,111300.0
2007-01-16 10:25:00,50.92,51.05,50.84,51.0,169400.0,27.3824,27.4523,27.3394,27.4254,169400.0
2007-01-16 10:30:00,51.0,51.05,50.99,51.03,88200.0,27.4254,27.4523,27.4201,27.4416,88200.0
2007-01-16 10:35:00,51.04,51.05,50.95,50.97,86300.0,27.4469,27.4523,27.3985,27.4093,86300.0
2007-01-16 10:40:00,50.96,50.98,50.82,50.86,115500.0,27.4039,27.4147,27.3286,27.3501,115500.0
2007-01-16 10:45:00,50.86,50.87,50.8,50.83,45000.0,27.3501,27.3555,27.3179,27.334,45000.0
2007-01-16 10:50:00,50.83,50.9,50.76,50.76,65800.0,27.334,27.3717,27.2964,27.2964,65800.0
2007-01-16 10:55:00,50.75,50.77,50.6,50.69,114100.0,27.291,27.3017,27.2103,27.2587,114100.0
2007-01-16 11:00:00,50.69,50.85,50.67,50.79,73800.0,27.2587,27.3448,27.248,27.3125,73800.0
2007-01-16 11:05:00,50.8,50.81,50.73,50.76,59800.0,27.3179,27.3233,27.2802,27.2964,59800.0
2007-01-16 11:10:00,50.77,50.9,50.76,50.84,31900.0,27.3017,27.3717,27.2964,27.3394,31900.0
2007-01-16 11:15:00,50.83,50.86,50.78,50.83,49900.0,27.334,27.3501,27.3071,27.334,49900.0
2007-01-16 11:20:00,50.82,50.83,50.74,50.8,31500.0,27.3286,27.334,27.2856,27.3179,31500.0
2007-01-16 11:25:00,50.8,50.8,50.75,50.8,26100.0,27.3179,27.3179,27.291,27.3179,26100.0
2007-01-16 11:30:00,50.8,50.87,50.79,50.86,44400.0,27.3179,27.3555,27.3125,27.3501,44400.0
2007-01-16 11:35:00,50.86,50.91,50.81,50.83,51800.0,27.3501,27.377,27.3233,27.334,51800.0
2007-01-16 11:40:00,50.84,50.91,50.84,50.89,39100.0,27.3394,27.377,27.3394,27.3663,39100.0
2007-01-16 11:45:00,50.89,50.89,50.85,50.87,23100.0,27.3663,27.3663,27.3448,27.3555,23100.0
2007-01-16 11:50:00,50.86,50.87,50.8,50.83,53200.0,27.3501,27.3555,27.3179,27.334,53200.0
2007-01-16 11:55:00,50.84,50.84,50.68,50.71,75400.0,27.3394,27.3394,27.2533,27.2695,75400.0
2007-01-16 12:00:00,50.72,50.84,50.69,50.83,102300.0,27.2749,27.3394,27.2587,27.334,102300.0
2007-01-16 12:05:00,50.84,50.85,50.75,50.76,52700.0,27.3394,27.3448,27.291,27.2964,52700.0
2007-01-16 12:10:00,50.76,50.77,50.7,50.73,44900.0,27.2964,27.3017,27.2641,27.2802,44900.0
2007-01-16 12:15:00,50.73,50.74,50.67,50.68,49900.0,27.2802,27.2856,27.248,27.2533,49900.0
2007-01-16 12:20:00,50.68,50.68,50.55,50.57,110800.0,27.2533,27.2533,27.1834,27.1942,110800.0
2007-01-16 12:25:00,50.58,50.64,50.56,50.64,81100.0,27.1996,27.2318,27.1888,27.2318,81100.0
2007-01-16 12:30:00,50.64,50.73,50.64,50.64,73800.0,27.2318,27.2802,27.2318,27.2318,73800.0
2007-01-16 12:35:00,50.63,50.66,50.54,50.56,59200.0,27.2265,27.2426,27.1781,27.1888,59200.0
2007-01-16 12:40:00,50.56,50.58,50.53,50.53,61800.0,27.1888,27.1996,27.1727,27.1727,61800.0
2007-01-16 12:45:00,50.54,50.57,50.49,50.54,64500.0,27.1781,27.1942,27.1512,27.1781,64500.0
2007-01-16 12:50:00,50.54,50.54,50.44,50.46,89400.0,27.1781,27.1781,27.1243,27.135,89400.0
2007-01-16 12:55:00,50.47,50.52,50.46,50.51,43700.0,27.1404,27.1673,27.135,27.1619,43700.0
2007-01-16 13:00:00,50.5,50.54,50.49,50.51,21200.0,27.1566,27.1781,27.1512,27.1619,21200.0
2007-01-16 13:05:00,50.51,50.51,50.47,50.51,18000.0,27.1619,27.1619,27.1404,27.1619,18000.0
2007-01-16 13:10:00,50.5,50.51,50.44,50.47,39200.0,27.1566,27.1619,27.1243,27.1404,39200.0
2007-01-16 13:15:00,50.47,50.5,50.43,50.45,40400.0,27.1404,27.1566,27.1189,27.1297,40400.0
2007-01-16 13:20:00,50.45,50.48,50.44,50.45,83100.0,27.1297,27.1458,27.1243,27.1297,83100.0
2007-01-16 13:25:00,50.44,50.48,50.44,50.47,22200.0,27.1243,27.1458,27.1243,27.1404,22200.0
2007-01-16 13:30:00,50.47,50.58,50.45,50.54,87500.0,27.1404,27.1996,27.1297,27.1781,87500.0
2007-01-16 13:35:00,50.53,50.59,50.53,50.56,27100.0,27.1727,27.2049,27.1727,27.1888,27100.0
2007-01-16 13:40:00,50.57,50.6,50.53,50.54,35100.0,27.1942,27.2103,27.1727,27.1781,35100.0
2007-01-16 13:45:00,50.55,50.55,50.47,50.5,38100.0,27.1834,27.1834,27.1404,27.1566,38100.0
2007-01-16 13:50:00,50.49,50.56,50.47,50.51,53700.0,27.1512,27.1888,27.1404,27.1619,53700.0
2007-01-16 13:55:00,50.51,50.51,50.46,50.48,64900.0,27.1619,27.1619,27.135,27.1458,64900.0
2007-01-16 14:00:00,50.49,50.51,50.44,50.44,55900.0,27.1512,27.1619,27.1243,27.1243,55900.0
2007-01-16 14:05:00,50.45,50.5,50.44,50.49,66100.0,27.1297,27.1566,27.1243,27.1512,66100.0
2007-01-16 14:10:00,50.49,50.51,50.45,50.46,46900.0,27.1512,27.1619,27.1297,27.135,46900.0
2007-01-16 14:15:00,50.45,50.47,50.43,50.44,42200.0,27.1297,27.1404,27.1189,27.1243,42200.0
2007-01-16 14:20:00,50.44,50.47,50.4,50.45,83800.0,27.1243,27.1404,27.1028,27.1297,83800.0
2007-01-16 14:25:00,50.47,50.49,50.41,50.45,33800.0,27.1404,27.1512,27.1082,27.1297,33800.0
2007-01-16 14:30:00,50.46,50.55,50.45,50.53,78200.0,27.135,27.1834,27.1297,27.1727,78200.0
2007-01-16 14:35:00,50.52,50.64,50.51,50.57,88200.0,27.1673,27.2318,27.1619,27.1942,88200.0
2007-01-16 14:40:00,50.6,50.63,50.52,50.6,60800.0,27.2103,27.2265,27.1673,27.2103,60800.0
2007-01-16 14:45:00,50.62,50.66,50.59,50.61,51100.0,27.2211,27.2426,27.2049,27.2157,51100.0
2007-01-16 14:50:00,50.62,50.63,50.57,50.57,44700.0,27.2211,27.2265,27.1942,27.1942,44700.0
2007-01-16 14:55:00,50.57,50.62,50.48,50.56,152600.0,27.1942,27.2211,27.1458,27.1888,152600.0
2007-01-16 15:00:00,50.55,50.58,50.49,50.57,47400.0,27.1834,27.1996,27.1512,27.1942,47400.0
2007-01-16 15:05:00,50.57,50.57,50.51,50.51,70800.0,27.1942,27.1942,27.1619,27.1619,70800.0
2007-01-16 15:10:00,50.52,50.57,50.49,50.56,69700.0,27.1673,27.1942,27.1512,27.1888,69700.0
2007-01-16 15:15:00,50.55,50.57,50.49,50.5,73100.0,27.1834,27.1942,27.1512,27.1566,73100.0
2007-01-16 15:20:00,50.51,50.53,50.49,50.52,45500.0,27.1619,27.1727,27.1512,27.1673,45500.0
2007-01-16 15:25:00,50.52,50.57,50.51,50.54,72300.0,27.1673,27.1942,27.1619,27.1781,72300.0
2007-01-16 15:30:00,50.55,50.55,50.52,50.53,97300.0,27.1834,27.1834,27.1673,27.1727,97300.0
2007-01-16 15:35:00,50.53,50.55,50.47,50.49,70200.0,27.1727,27.1834,27.1404,27.1512,70200.0
2007-01-16 15:40:00,50.49,50.52,50.45,50.48,79800.0,27.1512,27.1673,27.1297,27.1458,79800.0
2007-01-16 15:45:00,50.48,50.52,50.45,50.46,81400.0,27.1458,27.1673,27.1297,27.135,81400.0
2007-01-16 15:50:00,50.46,50.49,50.42,50.48,113900.0,27.135,27.1512,27.1135,27.1458,113900.0
2007-01-16 15:55:00,50.48,50.7,50.48,50.7,304400.0,27.1458,27.2641,27.1458,27.2641,304400.0
2007-01-17 09:30:00,50.5,51.32,50.17,51.2,254900.0,27.1566,27.5975,26.9791,27.533,254900.0
2007-01-17 09:35:00,51.18,51.4,51.07,51.36,199700.0,27.5222,27.6405,27.4631,27.619,199700.0
2007-01-17 09:40:00,51.35,51.48,51.2,51.37,124400.0,27.6136,27.6835,27.533,27.6244,124400.0
2007-01-17 09:45:00,51.37,51.45,51.33,51.43,94300.0,27.6244,27.6674,27.6029,27.6567,94300.0
2007-01-17 09:50:00,51.42,51.72,51.4,51.7,202600.0,27.6513,27.8126,27.6405,27.8019,202600.0
2007-01-17 09:55:00,51.7,51.84,51.63,51.78,130800.0,27.8019,27.8771,27.7642,27.8449,130800.0
2007-01-17 10:00:00,51.77,51.8,51.65,51.76,93600.0,27.8395,27.8556,27.775,27.8341,93600.0
2007-01-17 10:05:00,51.76,51.86,51.76,51.86,108900.0,27.8341,27.8879,27.8341,27.8879,108900.0
2007-01-17 10:10:00,51.84,51.93,51.71,51.71,154000.0,27.8771,27.9255,27.8072,27.8072,154000.0
2007-01-17 10:15:00,51.72,51.93,51.69,51.82,96900.0,27.8126,27.9255,27.7965,27.8664,96900.0
2007-01-17 10:20:00,51.81,51.85,51.62,51.64,94500.0,27.861,27.8825,27.7588,27.7696,94500.0
2007-01-17 10:25:00,51.64,51.8,51.62,51.73,95000.0,27.7696,27.8556,27.7588,27.818,95000.0
2007-01-17 10:30:00,51.73,51.73,51.48,51.49,108600.0,27.818,27.818,27.6835,27.6889,108600.0
2007-01-17 10:35:00,51.49,51.58,51.49,51.55,96800.0,27.6889,27.7373,27.6889,27.7212,96800.0
2007-01-17 10:40:00,51.55,51.6,51.45,51.45,54900.0,27.7212,27.7481,27.6674,27.6674,54900.0
2007-01-17 10:45:00,51.46,51.6,51.43,51.51,57600.0,27.6728,27.7481,27.6567,27.6997,57600.0
2007-01-17 10:50:00,51.5,51.58,51.44,51.5,52500.0,27.6943,27.7373,27.662,27.6943,52500.0
2007-01-17 10:55:00,51.49,51.58,51.42,51.58,32000.0,27.6889,27.7373,27.6513,27.7373,32000.0
2007-01-17 11:00:00,51.58,51.72,51.56,51.71,49000.0,27.7373,27.8126,27.7266,27.8072,49000.0
2007-01-17 11:05:00,51.7,51.72,51.61,51.62,24400.0,27.8019,27.8126,27.7535,27.7588,24400.0
2007-01-17 11:10:00,51.61,51.64,51.53,51.54,34500.0,27.7535,27.7696,27.7104,27.7158,34500.0
2007-01-17 11:15:00,51.53,51.63,51.51,51.54,23600.0,27.7104,27.7642,27.6997,27.7158,23600.0
2007-01-17 11:20:00,51.53,51.64,51.52,51.55,36400.0,27.7104,27.7696,27.7051,27.7212,36400.0
2007-01-17 11:25:00,51.55,51.56,51.43,51.5,31400.0,27.7212,27.7266,27.6567,27.6943,31400.0
2007-01-17 11:30:00,51.5,51.56,51.49,51.51,21400.0,27.6943,27.7266,27.6889,27.6997,21400.0
2007-01-17 11:35:00,51.51,51.63,51.5,51.52,34100.0,27.6997,27.7642,27.6943,27.7051,34100.0
2007-01-17 11:40:00,51.51,51.52,51.46,51.48,21600.0,27.6997,27.7051,27.6728,27.6835,21600.0
2007-01-17 11:45:00,51.48,51.48,51.31,51.31,42700.0,27.6835,27.6835,27.5921,27.5921,42700.0
2007-01-17 11:50:00,51.31,51.37,51.31,51.37,20100.0,27.5921,27.6244,27.5921,27.6244,20100.0
2007-01-17 11:55:00,51.37,51.41,51.23,51.36,60200.0,27.6244,27.6459,27.5491,27.619,60200.0
2007-01-17 12:00:00,51.35,51.44,51.31,51.39,47100.0,27.6136,27.662,27.5921,27.6352,47100.0
2007-01-17 12:05:00,51.41,51.49,51.35,51.43,100900.0,27.6459,27.6889,27.6136,27.6567,100900.0
2007-01-17 12:10:00,51.43,51.54,51.41,51.45,39700.0,27.6567,27.7158,27.6459,27.6674,39700.0
2007-01-17 12:15:00,51.45,51.49,51.45,51.45,16500.0,27.6674,27.6889,27.6674,27.6674,16500.0
2007-01-17 12:20:00,51.45,51.5,51.44,51.48,11800.0,27.6674,27.6943,27.662,27.6835,11800.0
2007-01-17 12:25:00,51.48,51.59,51.48,51.49,37000.0,27.6835,27.7427,27.6835,27.6889,37000.0
2007-01-17 12:30:00,51.49,51.5,51.46,51.47,12600.0,27.6889,27.6943,27.6728,27.6782,12600.0
2007-01-17 12:35:00,51.46,51.47,51.4,51.45,13900.0,27.6728,27.6782,27.6405,27.6674,13900.0
2007-01-17 12:40:00,51.44,51.54,51.43,51.53,19800.0,27.662,27.7158,27.6567,27.7104,19800.0
2007-01-17 12:45:00,51.53,51.56,51.52,51.55,12900.0,27.7104,27.7266,27.7051,27.7212,12900.0
2007-01-17 12:50:00,51.55,51.7,51.52,51.68,44400.0,27.7212,27.8019,27.7051,27.7911,44400.0
2007-01-17 12:55:00,51.68,51.73,51.66,51.68,26000.0,27.7911,27.818,27.7803,27.7911,26000.0
2007-01-17 13:00:00,51.68,51.8,51.67,51.71,36600.0,27.7911,27.8556,27.7857,27.8072,36600.0
2007-01-17 13:05:00,51.7,51.72,51.58,51.59,28100.0,27.8019,27.8126,27.7373,27.7427,28100.0
2007-01-17 13:10:00,51.59,51.66,51.54,51.65,27000.0,27.7427,27.7803,27.7158,27.775,27000.0
2007-01-17 13:15:00,51.65,51.73,51.63,51.7,40800.0,27.775,27.818,27.7642,27.8019,40800.0
2007-01-17 13:20:00,51.68,51.71,51.68,51.68,32000.0,27.7911,27.8072,27.7911,27.7911,32000.0
2007-01-17 13:25:00,51.68,51.69,51.54,51.59,34800.0,27.7911,27.7965,27.7158,27.7427,34800.0
2007-01-17 13:30:00,51.58,51.62,51.55,51.57,16300.0,27.7373,27.7588,27.7212,27.7319,16300.0
2007-01-17 13:35:00,51.58,51.6,51.54,51.6,37200.0,27.7373,27.7481,27.7158,27.7481,37200.0
2007-01-17 13:40:00,51.6,51.61,51.43,51.49,33700.0,27.7481,27.7535,27.6567,27.6889,33700.0
2007-01-17 13:45:00,51.5,51.5,51.45,51.45,20300.0,27.6943,27.6943,27.6674,27.6674,20300.0
2007-01-17 13:50:00,51.45,51.46,51.37,51.38,20100.0,27.6674,27.6728,27.6244,27.6298,20100.0
2007-01-17 13:55:00,51.38,51.48,51.38,51.47,14600.0,27.6298,27.6835,27.6298,27.6782,14600.0
2007-01-17 14:00:00,51.47,51.57,51.4,51.49,56100.0,27.6782,27.7319,27.6405,27.6889,56100.0
2007-01-17 14:05:00,51.47,51.52,51.35,51.42,46100.0,27.6782,27.7051,27.6136,27.6513,46100.0
2007-01-17 14:10:00,51.4,51.43,51.3,51.3,42400.0,27.6405,27.6567,27.5868,27.5868,42400.0
2007-01-17 14:15:00,51.3,51.36,51.23,51.23,41700.0,27.5868,27.619,27.5491,27.5491,41700.0
2007-01-17 14:20:00,51.23,51.26,51.12,51.14,47500.0,27.5491,27.5652,27.49,27.5007,47500.0
2007-01-17 14:25:00,51.13,51.24,51.07,51.23,72200.0,27.4953,27.5545,27.4631,27.5491,72200.0
2007-01-17 14:30:00,51.24,51.26,51.09,51.15,45700.0,27.5545,27.5652,27.4738,27.5061,45700.0
2007-01-17 14:35:00,51.17,51.3,51.14,51.24,34600.0,27.5168,27.5868,27.5007,27.5545,34600.0
2007-01-17 14:40:00,51.23,51.27,51.17,51.17,17700.0,27.5491,27.5706,27.5168,27.5168,17700.0
2007-01-17 14:45:00,51.17,51.19,51.05,51.08,24800.0,27.5168,27.5276,27.4523,27.4684,24800.0
2007-01-17 14:50:00,51.09,51.17,50.98,51.17,43900.0,27.4738,27.5168,27.4147,27.5168,43900.0
2007-01-17 14:55:00,51.17,51.22,51.15,51.2,50600.0,27.5168,27.5437,27.5061,27.533,50600.0
2007-01-17 15:00:00,51.21,51.24,51.16,51.17,46200.0,27.5384,27.5545,27.5115,27.5168,46200.0
2007-01-17 15:05:00,51.17,51.18,51.03,51.05,42800.0,27.5168,27.5222,27.4416,27.4523,42800.0
2007-01-17 15:10:00,51.02,51.12,50.99,51.08,43700.0,27.4362,27.49,27.4201,27.4684,43700.0
2007-01-17 15:15:00,51.08,51.09,50.99,51.06,38500.0,27.4684,27.4738,27.4201,27.4577,38500.0
2007-01-17 15:20:00,51.05,51.08,51.0,51.02,29000.0,27.4523,27.4684,27.4254,27.4362,29000.0
2007-01-17 15:25:00,51.02,51.13,51.0,51.11,44100.0,27.4362,27.4953,27.4254,27.4846,44100.0
2007-01-17 15:30:00,51.11,51.23,51.1,51.23,60500.0,27.4846,27.5491,27.4792,27.5491,60500.0
2007-01-17 15:35:00,51.23,51.3,51.21,51.28,62400.0,27.5491,27.5868,27.5384,27.576,62400.0
2007-01-17 15:40:00,51.28,51.31,51.25,51.26,42000.0,27.576,27.5921,27.5599,27.5652,42000.0
2007-01-17 15:45:00,51.26,51.31,51.25,51.3,47200.0,27.5652,27.5921,27.5599,27.5868,47200.0
2007-01-17 15:50:00,51.3,51.4,51.28,51.35,138500.0,27.5868,27.6405,27.576,27.6136,138500.0
2007-01-17 15:55:00,51.35,51.36,51.19,51.28,106100.0,27.6136,27.619,27.5276,27.576,106100.0
2007-01-18 09:30:00,49.94,50.09,49.58,49.62,465800.0,26.8554,26.9361,26.6618,26.6833,465800.0
2007-01-18 09:35:00,49.64,49.68,49.26,49.32,180500.0,26.6941,26.7156,26.4897,26.522,180500.0
2007-01-18 09:40:00,49.32,49.48,49.0,49.23,270100.0,26.522,26.608,26.3499,26.4736,270100.0
2007-01-18 09:45:00,49.23,49.28,48.85,48.89,228700.0,26.4736,26.5005,26.2693,26.2908,228700.0
2007-01-18 09:50:00,48.9,48.95,48.67,48.86,356100.0,26.2961,26.323,26.1725,26.2746,356100.0
2007-01-18 09:55:00,48.86,49.24,48.84,49.12,223600.0,26.2746,26.479,26.2639,26.4145,223600.0
2007-01-18 10:00:00,49.1,49.14,48.48,48.49,338200.0,26.4037,26.4252,26.0703,26.0757,338200.0
2007-01-18 10:05:00,48.5,48.81,48.48,48.65,188800.0,26.081,26.2477,26.0703,26.1617,188800.0
2007-01-18 10:10:00,48.65,48.78,48.55,48.67,244000.0,26.1617,26.2316,26.1079,26.1725,244000.0
2007-01-18 10:15:00,48.64,48.66,48.4,48.59,199300.0,26.1563,26.1671,26.0273,26.1294,199300.0
2007-01-18 10:20:00,48.59,48.6,48.3,48.4,171300.0,26.1294,26.1348,25.9735,26.0273,171300.0
2007-01-18 10:25:00,48.4,48.58,48.33,48.57,162900.0,26.0273,26.1241,25.9896,26.1187,162900.0
2007-01-18 10:30:00,48.57,48.69,48.51,48.61,194500.0,26.1187,26.1832,26.0864,26.1402,194500.0
2007-01-18 10:35:00,48.61,48.76,48.53,48.73,152600.0,26.1402,26.2209,26.0972,26.2047,152600.0
2007-01-18 10:40:00,48.72,48.98,48.72,48.84,147000.0,26.1993,26.3392,26.1993,26.2639,147000.0
2007-01-18 10:45:00,48.85,48.85,48.68,48.7,93300.0,26.2693,26.2693,26.1778,26.1886,93300.0
2007-01-18 10:50:00,48.7,48.71,48.55,48.6,99100.0,26.1886,26.194,26.1079,26.1348,99100.0
2007-01-18 10:55:00,48.61,48.61,48.37,48.47,82900.0,26.1402,26.1402,26.0111,26.0649,82900.0
2007-01-18 11:00:00,48.49,48.6,48.46,48.57,108100.0,26.0757,26.1348,26.0595,26.1187,108100.0
2007-01-18 11:05:00,48.57,48.81,48.57,48.74,129700.0,26.1187,26.2477,26.1187,26.2101,129700.0
2007-01-18 11:10:00,48.74,48.75,48.66,48.73,35800.0,26.2101,26.2155,26.1671,26.2047,35800.0
2007-01-18 11:15:00,48.73,48.93,48.7,48.93,103600.0,26.2047,26.3123,26.1886,26.3123,103600.0
2007-01-18 11:20:00,48.92,48.94,48.74,48.76,95300.0,26.3069,26.3177,26.2101,26.2209,95300.0
2007-01-18 11:25:00,48.76,48.82,48.72,48.82,76200.0,26.2209,26.2531,26.1993,26.2531,76200.0
2007-01-18 11:30:00,48.81,48.82,48.73,48.74,96600.0,26.2477,26.2531,26.2047,26.2101,96600.0
2007-01-18 11:35:00,48.73,48.74,48.67,48.69,43500.0,26.2047,26.2101,26.1725,26.1832,43500.0
2007-01-18 11:40:00,48.68,48.68,48.6,48.6,99300.0,26.1778,26.1778,26.1348,26.1348,99300.0
2007-01-18 11:45:00,48.6,48.67,48.55,48.65,62400.0,26.1348,26.1725,26.1079,26.1617,62400.0
2007-01-18 11:50:00,48.64,48.67,48.61,48.63,33800.0,26.1563,26.1725,26.1402,26.151,33800.0
2007-01-18 11:55:00,48.62,48.63,48.5,48.52,77500.0,26.1456,26.151,26.081,26.0918,77500.0
2007-01-18 12:00:00,48.53,48.72,48.53,48.66,179600.0,26.0972,26.1993,26.0972,26.1671,179600.0
2007-01-18 12:05:00,48.69,48.74,48.62,48.69,101500.0,26.1832,26.2101,26.1456,26.1832,101500.0
2007-01-18 12:10:00,48.69,48.7,48.55,48.55,67900.0,26.1832,26.1886,26.1079,26.1079,67900.0
2007-01-18 12:15:00,48.56,48.56,48.42,48.44,66000.0,26.1133,26.1133,26.038,26.0488,66000.0
2007-01-18 12:20:00,48.42,48.48,48.25,48.46,126300.0,26.038,26.0703,25.9466,26.0595,126300.0
2007-01-18 12:25:00,48.46,48.54,48.43,48.54,76600.0,26.0595,26.1026,26.0434,26.1026,76600.0
2007-01-18 12:30:00,48.54,48.62,48.51,48.58,76900.0,26.1026,26.1456,26.0864,26.1241,76900.0
2007-01-18 12:35:00,48.58,48.61,48.53,48.53,43400.0,26.1241,26.1402,26.0972,26.0972,43400.0
2007-01-18 12:40:00,48.53,48.62,48.51,48.6,50200.0,26.0972,26.1456,26.0864,26.1348,50200.0
2007-01-18 12:45:00,48.6,48.64,48.59,48.6,43800.0,26.1348,26.1563,26.1294,26.1348,43800.0
2007-01-18 12:50:00,48.59,48.6,48.49,48.52,90900.0,26.1294,26.1348,26.0757,26.0918,90900.0
2007-01-18 12:55:00,48.52,48.53,48.5,48.52,68700.0,26.0918,26.0972,26.081,26.0918,68700.0
2007-01-18 13:00:00,48.53,48.54,48.5,48.5,65800.0,26.0972,26.1026,26.081,26.081,65800.0
2007-01-18 13:05:00,48.51,48.52,48.43,48.5,97100.0,26.0864,26.0918,26.0434,26.081,97100.0
2007-01-18 13:10:00,48.5,48.51,48.4,48.41,97500.0,26.081,26.0864,26.0273,26.0326,97500.0
2007-01-18 13:15:00,48.4,48.41,48.2,48.23,138400.0,26.0273,26.0326,25.9197,25.9359,138400.0
2007-01-18 13:20:00,48.22,48.22,48.08,48.12,118600.0,25.9305,25.9305,25.8552,25.8767,118600.0
2007-01-18 13:25:00,48.12,48.24,48.09,48.2,74800.0,25.8767,25.9412,25.8606,25.9197,74800.0
2007-01-18 13:30:00,48.21,48.25,48.18,48.21,64100.0,25.9251,25.9466,25.909,25.9251,64100.0
2007-01-18 13:35:00,48.2,48.25,48.19,48.25,61600.0,25.9197,25.9466,25.9143,25.9466,61600.0
2007-01-18 13:40:00,48.25,48.26,48.21,48.23,50000.0,25.9466,25.952,25.9251,25.9359,50000.0
2007-01-18 13:45:00,48.23,48.24,48.17,48.17,65500.0,25.9359,25.9412,25.9036,25.9036,65500.0
2007-01-18 13:50:00,48.17,48.19,48.12,48.16,107100.0,25.9036,25.9143,25.8767,25.8982,107100.0
2007-01-18 13:55:00,48.15,48.17,48.1,48.12,129000.0,25.8928,25.9036,25.8659,25.8767,129000.0
2007-01-18 14:00:00,48.12,48.14,48.02,48.12,160800.0,25.8767,25.8875,25.8229,25.8767,160800.0
2007-01-18 14:05:00,48.13,48.15,48.06,48.15,76100.0,25.8821,25.8928,25.8444,25.8928,76100.0
2007-01-18 14:10:00,48.15,48.17,48.07,48.16,114600.0,25.8928,25.9036,25.8498,25.8982,114600.0
2007-01-18 14:15:00,48.16,48.24,48.15,48.15,59100.0,25.8982,25.9412,25.8928,25.8928,59100.0
2007-01-18 14:20:00,48.15,48.15,48.1,48.14,61000.0,25.8928,25.8928,25.8659,25.8875,61000.0
2007-01-18 14:25:00,48.13,48.14,48.06,48.06,57700.0,25.8821,25.8875,25.8444,25.8444,57700.0
2007-01-18 14:30:00,48.06,48.06,47.88,47.96,164600.0,25.8444,25.8444,25.7476,25.7907,164600.0
2007-01-18 14:35:00,47.95,47.96,47.77,47.79,105600.0,25.7853,25.7907,25.6885,25.6992,105600.0
2007-01-18 14:40:00,47.78,48.12,47.77,48.11,126700.0,25.6939,25.8767,25.6885,25.8713,126700.0
2007-01-18 14:45:00,48.1,48.13,47.97,47.98,77500.0,25.8659,25.8821,25.796,25.8014,77500.0
2007-01-18 14:50:00,47.97,47.98,47.78,47.83,97600.0,25.796,25.8014,25.6939,25.7207,97600.0
2007-01-18 14:55:00,47.83,47.85,47.78,47.84,53400.0,25.7207,25.7315,25.6939,25.7261,53400.0
2007-01-18 15:00:00,47.84,47.94,47.78,47.9,92600.0,25.7261,25.7799,25.6939,25.7584,92600.0
2007-01-18 15:05:00,47.9,47.9,47.73,47.8,147700.0,25.7584,25.7584,25.667,25.7046,147700.0
2007-01-18 15:10:00,47.8,47.81,47.6,47.69,155100.0,25.7046,25.71,25.5971,25.6455,155100.0
2007-01-18 15:15:00,47.68,47.81,47.68,47.72,187000.0,25.6401,25.71,25.6401,25.6616,187000.0
2007-01-18 15:20:00,47.72,47.77,47.65,47.71,101700.0,25.6616,25.6885,25.624,25.6562,101700.0
2007-01-18 15:25:00,47.71,47.77,47.68,47.76,114100.0,25.6562,25.6885,25.6401,25.6831,114100.0
2007-01-18 15:30:00,47.77,47.86,47.75,47.79,202500.0,25.6885,25.7369,25.6777,25.6992,202500.0
2007-01-18 15:35:00,47.78,47.84,47.76,47.82,97000.0,25.6939,25.7261,25.6831,25.7154,97000.0
2007-01-18 15:40:00,47.82,47.87,47.78,47.8,163600.0,25.7154,25.7423,25.6939,25.7046,163600.0
2007-01-18 15:45:00,47.79,47.87,47.73,47.81,198600.0,25.6992,25.7423,25.667,25.71,198600.0
2007-01-18 15:50:00,47.81,47.88,47.78,47.81,149600.0,25.71,25.7476,25.6939,25.71,149600.0
2007-01-18 15:55:00,47.82,47.88,47.75,47.78,247600.0,25.7154,25.7476,25.6777,25.6939,247600.0
2007-01-19 09:30:00,47.74,47.92,47.54,47.54,871000.0,25.6724,25.7691,25.5648,25.5648,871000.0
2007-01-19 09:35:00,47.54,47.69,47.34,47.6,147300.0,25.5648,25.6455,25.4573,25.5971,147300.0
2007-01-19 09:40:00,47.63,47.96,47.6,47.94,97100.0,25.6132,25.7907,25.5971,25.7799,97100.0
2007-01-19 09:45:00,47.93,48.05,47.81,47.91,70300.0,25.7745,25.8391,25.71,25.7638,70300.0
2007-01-19 09:50:00,47.93,48.0,47.77,47.8,195800.0,25.7745,25.8122,25.6885,25.7046,195800.0
2007-01-19 09:55:00,47.81,47.84,47.62,47.7,119500.0,25.71,25.7261,25.6078,25.6508,119500.0
2007-01-19 10:00:00,47.71,48.0,47.71,47.91,119100.0,25.6562,25.8122,25.6562,25.7638,119100.0
2007-01-19 10:05:00,47.9,48.2,47.88,48.14,80400.0,25.7584,25.9197,25.7476,25.8875,80400.0
2007-01-19 10:10:00,48.14,48.25,48.06,48.2,121400.0,25.8875,25.9466,25.8444,25.9197,121400.0
2007-01-19 10:15:00,48.2,48.3,48.17,48.21,76600.0,25.9197,25.9735,25.9036,25.9251,76600.0
2007-01-19 10:20:00,48.21,48.3,48.18,48.28,42300.0,25.9251,25.9735,25.909,25.9627,42300.0
2007-01-19 10:25:00,48.27,48.3,48.18,48.23,71600.0,25.9574,25.9735,25.909,25.9359,71600.0
2007-01-19 10:30:00,48.24,48.31,48.0,48.0,139100.0,25.9412,25.9789,25.8122,25.8122,139100.0
2007-01-19 10:35:00,48.0,48.24,48.0,48.23,45900.0,25.8122,25.9412,25.8122,25.9359,45900.0
2007-01-19 10:40:00,48.25,48.45,48.25,48.45,90200.0,25.9466,26.0542,25.9466,26.0542,90200.0
2007-01-19 10:45:00,48.44,48.49,48.36,48.4,72700.0,26.0488,26.0757,26.0058,26.0273,72700.0
2007-01-19 10:50:00,48.41,48.6,48.4,48.57,105000.0,26.0326,26.1348,26.0273,26.1187,105000.0
2007-01-19 10:55:00,48.57,48.63,48.51,48.53,93200.0,26.1187,26.151,26.0864,26.0972,93200.0
2007-01-19 11:00:00,48.54,48.6,48.47,48.6,49100.0,26.1026,26.1348,26.0649,26.1348,49100.0
2007-01-19 11:05:00,48.6,48.76,48.58,48.76,80800.0,26.1348,26.2209,26.1241,26.2209,80800.0
2007-01-19 11:10:00,48.76,48.83,48.76,48.8,68800.0,26.2209,26.2585,26.2209,26.2424,68800.0
2007-01-19 11:15:00,48.8,48.82,48.67,48.7,109400.0,26.2424,26.2531,26.1725,26.1886,109400.0
2007-01-19 11:20:00,48.7,48.75,48.67,48.69,58600.0,26.1886,26.2155,26.1725,26.1832,58600.0
2007-01-19 11:25:00,48.69,48.7,48.65,48.65,42200.0,26.1832,26.1886,26.1617,26.1617,42200.0
2007-01-19 11:30:00,48.65,48.66,48.55,48.56,38600.0,26.1617,26.1671,26.1079,26.1133,38600.0
2007-01-19 11:35:00,48.56,48.56,48.36,48.37,56300.0,26.1133,26.1133,26.0058,26.0111,56300.0
2007-01-19 11:40:00,48.37,48.43,48.25,48.27,60500.0,26.0111,26.0434,25.9466,25.9574,60500.0
2007-01-19 11:45:00,48.27,48.32,48.2,48.28,58100.0,25.9574,25.9842,25.9197,25.9627,58100.0
2007-01-19 11:50:00,48.27,48.31,48.22,48.3,53300.0,25.9574,25.9789,25.9305,25.9735,53300.0
2007-01-19 11:55:00,48.29,48.42,48.27,48.39,46500.0,25.9681,26.038,25.9574,26.0219,46500.0
2007-01-19 12:00:00,48.38,48.46,48.35,48.46,21200.0,26.0165,26.0595,26.0004,26.0595,21200.0
2007-01-19 12:05:00,48.46,48.54,48.35,48.37,49300.0,26.0595,26.1026,26.0004,26.0111,49300.0
2007-01-19 12:10:00,48.38,48.38,48.15,48.3,43200.0,26.0165,26.0165,25.8928,25.9735,43200.0
2007-01-19 12:15:00,48.3,48.36,48.23,48.31,28500.0,25.9735,26.0058,25.9359,25.9789,28500.0
2007-01-19 12:20:00,48.32,48.35,48.26,48.33,18800.0,25.9842,26.0004,25.952,25.9896,18800.0
2007-01-19 12:25:00,48.33,48.35,48.33,48.33,16800.0,25.9896,26.0004,25.9896,25.9896,16800.0
2007-01-19 12:30:00,48.33,48.33,48.21,48.24,30600.0,25.9896,25.9896,25.9251,25.9412,30600.0
2007-01-19 12:35:00,48.24,48.24,48.13,48.14,37000.0,25.9412,25.9412,25.8821,25.8875,37000.0
2007-01-19 12:40:00,48.14,48.19,48.13,48.19,30600.0,25.8875,25.9143,25.8821,25.9143,30600.0
2007-01-19 12:45:00,48.19,48.21,48.18,48.2,43400.0,25.9143,25.9251,25.909,25.9197,43400.0
2007-01-19 12:50:00,48.21,48.24,48.18,48.24,17900.0,25.9251,25.9412,25.909,25.9412,17900.0
2007-01-19 12:55:00,48.24,48.26,48.2,48.24,11900.0,25.9412,25.952,25.9197,25.9412,11900.0
2007-01-19 13:00:00,48.22,48.36,48.22,48.32,42200.0,25.9305,26.0058,25.9305,25.9842,42200.0
2007-01-19 13:05:00,48.33,48.36,48.29,48.35,12200.0,25.9896,26.0058,25.9681,26.0004,12200.0
2007-01-19 13:10:00,48.35,48.41,48.35,48.38,15300.0,26.0004,26.0326,26.0004,26.0165,15300.0
2007-01-19 13:15:00,48.38,48.51,48.38,48.46,50400.0,26.0165,26.0864,26.0165,26.0595,50400.0
2007-01-19 13:20:00,48.44,48.49,48.39,48.47,22200.0,26.0488,26.0757,26.0219,26.0649,22200.0
2007-01-19 13:25:00,48.49,48.55,48.49,48.53,21600.0,26.0757,26.1079,26.0757,26.0972,21600.0
2007-01-19 13:30:00,48.53,48.55,48.47,48.48,18700.0,26.0972,26.1079,26.0649,26.0703,18700.0
2007-01-19 13:35:00,48.46,48.46,48.38,48.41,23900.0,26.0595,26.0595,26.0165,26.0326,23900.0
2007-01-19 13:40:00,48.42,48.49,48.4,48.48,13800.0,26.038,26.0757,26.0273,26.0703,13800.0
2007-01-19 13:45:00,48.47,48.47,48.41,48.42,11400.0,26.0649,26.0649,26.0326,26.038,11400.0
2007-01-19 13:50:00,48.42,48.42,48.32,48.32,16500.0,26.038,26.038,25.9842,25.9842,16500.0
2007-01-19 13:55:00,48.32,48.46,48.32,48.41,28700.0,25.9842,26.0595,25.9842,26.0326,28700.0
2007-01-19 14:00:00,48.41,48.47,48.38,48.42,17800.0,26.0326,26.0649,26.0165,26.038,17800.0
2007-01-19 14:05:00,48.4,48.42,48.32,48.33,17900.0,26.0273,26.038,25.9842,25.9896,17900.0
2007-01-19 14:10:00,48.33,48.38,48.32,48.36,14500.0,25.9896,26.0165,25.9842,26.0058,14500.0
2007-01-19 14:15:00,48.36,48.45,48.33,48.45,26800.0,26.0058,26.0542,25.9896,26.0542,26800.0
2007-01-19 14:20:00,48.45,48.54,48.41,48.47,30700.0,26.0542,26.1026,26.0326,26.0649,30700.0
2007-01-19 14:25:00,48.47,48.48,48.39,48.39,26100.0,26.0649,26.0703,26.0219,26.0219,26100.0
2007-01-19 14:30:00,48.39,48.39,48.33,48.34,14300.0,26.0219,26.0219,25.9896,25.995,14300.0
2007-01-19 14:35:00,48.33,48.34,48.27,48.27,22500.0,25.9896,25.995,25.9574,25.9574,22500.0
2007-01-19 14:40:00,48.27,48.27,48.18,48.23,61200.0,25.9574,25.9574,25.909,25.9359,61200.0
2007-01-19 14:45:00,48.22,48.25,48.13,48.23,31600.0,25.9305,25.9466,25.8821,25.9359,31600.0
2007-01-19 14:50:00,48.2,48.27,48.19,48.22,18100.0,25.9197,25.9574,25.9143,25.9305,18100.0
2007-01-19 14:55:00,48.22,48.35,48.19,48.23,36000.0,25.9305,26.0004,25.9143,25.9359,36000.0
2007-01-19 15:00:00,48.23,48.32,48.23,48.27,34100.0,25.9359,25.9842,25.9359,25.9574,34100.0
2007-01-19 15:05:00,48.27,48.36,48.27,48.34,24200.0,25.9574,26.0058,25.9574,25.995,24200.0
2007-01-19 15:10:00,48.33,48.34,48.2,48.23,30800.0,25.9896,25.995,25.9197,25.9359,30800.0
2007-01-19 15:15:00,48.23,48.27,48.2,48.24,29100.0,25.9359,25.9574,25.9197,25.9412,29100.0
2007-01-19 15:20:00,48.25,48.25,48.2,48.22,24700.0,25.9466,25.9466,25.9197,25.9305,24700.0
2007-01-19 15:25:00,48.21,48.21,48.08,48.18,66100.0,25.9251,25.9251,25.8552,25.909,66100.0
2007-01-19 15:30:00,48.18,48.18,48.09,48.1,52200.0,25.909,25.909,25.8606,25.8659,52200.0
2007-01-19 15:35:00,48.1,48.15,48.03,48.03,75800.0,25.8659,25.8928,25.8283,25.8283,75800.0
2007-01-19 15:40:00,48.03,48.08,48.03,48.04,88900.0,25.8283,25.8552,25.8283,25.8337,88900.0
2007-01-19 15:45:00,48.04,48.07,48.0,48.01,81300.0,25.8337,25.8498,25.8122,25.8175,81300.0
2007-01-19 15:50:00,48.01,48.08,47.97,48.06,101300.0,25.8175,25.8552,25.796,25.8444,101300.0
2007-01-19 15:55:00,48.07,48.08,48.0,48.0,107300.0,25.8498,25.8552,25.8122,25.8122,107300.0
2007-01-22 09:30:00,47.93,48.39,47.92,48.03,70000.0,25.7745,26.0219,25.7691,25.8283,70000.0
2007-01-22 09:35:00,48.02,48.21,47.85,48.1,63700.0,25.8229,25.9251,25.7315,25.8659,63700.0
2007-01-22 09:40:00,48.09,48.1,47.85,48.05,46100.0,25.8606,25.8659,25.7315,25.8391,46100.0
2007-01-22 09:45:00,48.05,48.32,47.99,48.23,62700.0,25.8391,25.9842,25.8068,25.9359,62700.0
2007-01-22 09:50:00,48.25,48.25,48.08,48.1,27900.0,25.9466,25.9466,25.8552,25.8659,27900.0
2007-01-22 09:55:00,48.15,48.19,48.13,48.15,33800.0,25.8928,25.9143,25.8821,25.8928,33800.0
2007-01-22 10:00:00,48.15,48.17,47.69,47.69,79500.0,25.8928,25.9036,25.6455,25.6455,79500.0
2007-01-22 10:05:00,47.69,47.76,47.42,47.43,100100.0,25.6455,25.6831,25.5003,25.5056,100100.0
2007-01-22 10:10:00,47.45,47.61,47.37,47.57,88000.0,25.5164,25.6024,25.4734,25.5809,88000.0
2007-01-22 10:15:00,47.55,47.58,47.29,47.4,86300.0,25.5702,25.5863,25.4304,25.4895,86300.0
2007-01-22 10:20:00,47.46,47.59,47.41,47.47,51500.0,25.5218,25.5917,25.4949,25.5272,51500.0
2007-01-22 10:25:00,47.47,47.64,47.46,47.63,31200.0,25.5272,25.6186,25.5218,25.6132,31200.0
2007-01-22 10:30:00,47.61,47.67,47.48,47.54,46800.0,25.6024,25.6347,25.5325,25.5648,46800.0
2007-01-22 10:35:00,47.55,47.61,47.42,47.61,23500.0,25.5702,25.6024,25.5003,25.6024,23500.0
2007-01-22 10:40:00,47.6,47.69,47.53,47.54,22000.0,25.5971,25.6455,25.5594,25.5648,22000.0
2007-01-22 10:45:00,47.54,47.55,47.35,47.42,74500.0,25.5648,25.5702,25.4626,25.5003,74500.0
2007-01-22 10:50:00,47.42,47.44,47.36,47.38,45300.0,25.5003,25.511,25.468,25.4788,45300.0
2007-01-22 10:55:00,47.38,47.44,47.34,47.42,23200.0,25.4788,25.511,25.4573,25.5003,23200.0
2007-01-22 11:00:00,47.41,47.41,47.33,47.34,29700.0,25.4949,25.4949,25.4519,25.4573,29700.0
2007-01-22 11:05:00,47.34,47.39,47.22,47.27,70800.0,25.4573,25.4841,25.3927,25.4196,70800.0
2007-01-22 11:10:00,47.26,47.42,47.25,47.4,31400.0,25.4142,25.5003,25.4089,25.4895,31400.0
2007-01-22 11:15:00,47.41,47.47,47.3,47.31,28700.0,25.4949,25.5272,25.4357,25.4411,28700.0
2007-01-22 11:20:00,47.33,47.39,47.28,47.33,17900.0,25.4519,25.4841,25.425,25.4519,17900.0
2007-01-22 11:25:00,47.35,47.39,47.15,47.24,57900.0,25.4626,25.4841,25.3551,25.4035,57900.0
2007-01-22 11:30:00,47.24,47.26,47.2,47.21,38900.0,25.4035,25.4142,25.382,25.3873,38900.0
2007-01-22 11:35:00,47.22,47.31,47.2,47.25,27800.0,25.3927,25.4411,25.382,25.4089,27800.0
2007-01-22 11:40:00,47.26,47.38,47.2,47.25,50200.0,25.4142,25.4788,25.382,25.4089,50200.0
2007-01-22 11:45:00,47.25,47.25,47.2,47.22,24100.0,25.4089,25.4089,25.382,25.3927,24100.0
2007-01-22 11:50:00,47.22,47.45,47.21,47.44,38300.0,25.3927,25.5164,25.3873,25.511,38300.0
2007-01-22 11:55:00,47.45,47.47,47.43,47.45,78700.0,25.5164,25.5272,25.5056,25.5164,78700.0
2007-01-22 12:00:00,47.45,47.52,47.44,47.45,39600.0,25.5164,25.554,25.511,25.5164,39600.0
2007-01-22 12:05:00,47.45,47.5,47.43,47.5,24200.0,25.5164,25.5433,25.5056,25.5433,24200.0
2007-01-22 12:10:00,47.49,47.57,47.47,47.51,111500.0,25.5379,25.5809,25.5272,25.5487,111500.0
2007-01-22 12:15:00,47.51,47.59,47.5,47.58,52900.0,25.5487,25.5917,25.5433,25.5863,52900.0
2007-01-22 12:20:00,47.57,47.61,47.52,47.59,31700.0,25.5809,25.6024,25.554,25.5917,31700.0
2007-01-22 12:25:00,47.59,47.77,47.55,47.75,110700.0,25.5917,25.6885,25.5702,25.6777,110700.0
2007-01-22 12:30:00,47.75,47.85,47.74,47.83,100000.0,25.6777,25.7315,25.6724,25.7207,100000.0
2007-01-22 12:35:00,47.83,47.83,47.78,47.8,27700.0,25.7207,25.7207,25.6939,25.7046,27700.0
2007-01-22 12:40:00,47.8,47.86,47.75,47.77,35600.0,25.7046,25.7369,25.6777,25.6885,35600.0
2007-01-22 12:45:00,47.75,47.78,47.67,47.72,50400.0,25.6777,25.6939,25.6347,25.6616,50400.0
2007-01-22 12:50:00,47.72,47.73,47.64,47.68,29000.0,25.6616,25.667,25.6186,25.6401,29000.0
2007-01-22 12:55:00,47.69,47.74,47.68,47.71,8800.0,25.6455,25.6724,25.6401,25.6562,8800.0
2007-01-22 13:00:00,47.71,47.77,47.71,47.76,10300.0,25.6562,25.6885,25.6562,25.6831,10300.0
2007-01-22 13:05:00,47.75,47.75,47.67,47.71,25000.0,25.6777,25.6777,25.6347,25.6562,25000.0
2007-01-22 13:10:00,47.71,47.8,47.71,47.73,21500.0,25.6562,25.7046,25.6562,25.667,21500.0
2007-01-22 13:15:00,47.72,47.85,47.72,47.83,22200.0,25.6616,25.7315,25.6616,25.7207,22200.0
2007-01-22 13:20:00,47.85,47.89,47.82,47.83,16800.0,25.7315,25.753,25.7154,25.7207,16800.0
2007-01-22 13:25:00,47.83,47.83,47.74,47.8,20000.0,25.7207,25.7207,25.6724,25.7046,20000.0
2007-01-22 13:30:00,47.8,47.8,47.72,47.76,13400.0,25.7046,25.7046,25.6616,25.6831,13400.0
2007-01-22 13:35:00,47.77,47.83,47.72,47.83,40300.0,25.6885,25.7207,25.6616,25.7207,40300.0
2007-01-22 13:40:00,47.82,47.84,47.79,47.81,26000.0,25.7154,25.7261,25.6992,25.71,26000.0
2007-01-22 13:45:00,47.8,47.84,47.76,47.84,57100.0,25.7046,25.7261,25.6831,25.7261,57100.0
2007-01-22 13:50:00,47.84,47.92,47.82,47.92,55300.0,25.7261,25.7691,25.7154,25.7691,55300.0
2007-01-22 13:55:00,47.91,47.96,47.87,47.94,51300.0,25.7638,25.7907,25.7423,25.7799,51300.0
2007-01-22 14:00:00,47.94,48.11,47.9,48.1,117900.0,25.7799,25.8713,25.7584,25.8659,117900.0
2007-01-22 14:05:00,48.09,48.1,47.95,48.0,76700.0,25.8606,25.8659,25.7853,25.8122,76700.0
2007-01-22 14:10:00,48.0,48.1,47.98,48.03,89100.0,25.8122,25.8659,25.8014,25.8283,89100.0
2007-01-22 14:15:00,48.04,48.05,48.0,48.02,33900.0,25.8337,25.8391,25.8122,25.8229,33900.0
2007-01-22 14:20:00,48.03,48.15,48.03,48.12,106700.0,25.8283,25.8928,25.8283,25.8767,106700.0
2007-01-22 14:25:00,48.12,48.21,48.09,48.19,106300.0,25.8767,25.9251,25.8606,25.9143,106300.0
2007-01-22 14:30:00,48.18,48.21,48.06,48.18,125300.0,25.909,25.9251,25.8444,25.909,125300.0
2007-01-22 14:35:00,48.18,48.22,48.12,48.16,61800.0,25.909,25.9305,25.8767,25.8982,61800.0
2007-01-22 14:40:00,48.17,48.39,48.16,48.35,135800.0,25.9036,26.0219,25.8982,26.0004,135800.0
2007-01-22 14:45:00,48.35,48.38,48.24,48.25,63800.0,26.0004,26.0165,25.9412,25.9466,63800.0
2007-01-22 14:50:00,48.26,48.33,48.23,48.26,166200.0,25.952,25.9896,25.9359,25.952,166200.0
2007-01-22 14:55:00,48.26,48.37,48.25,48.36,81300.0,25.952,26.0111,25.9466,26.0058,81300.0
2007-01-22 15:00:00,48.35,48.36,48.24,48.26,50600.0,26.0004,26.0058,25.9412,25.952,50600.0
2007-01-22 15:05:00,48.24,48.31,48.22,48.3,34300.0,25.9412,25.9789,25.9305,25.9735,34300.0
2007-01-22 15:10:00,48.31,48.38,48.26,48.28,32700.0,25.9789,26.0165,25.952,25.9627,32700.0
2007-01-22 15:15:00,48.29,48.33,48.25,48.26,35800.0,25.9681,25.9896,25.9466,25.952,35800.0
2007-01-22 15:20:00,48.25,48.32,48.21,48.31,77700.0,25.9466,25.9842,25.9251,25.9789,77700.0
2007-01-22 15:25:00,48.31,48.44,48.28,48.38,65700.0,25.9789,26.0488,25.9627,26.0165,65700.0
2007-01-22 15:30:00,48.37,48.37,48.32,48.33,36700.0,26.0111,26.0111,25.9842,25.9896,36700.0
2007-01-22 15:35:00,48.32,48.42,48.31,48.37,53000.0,25.9842,26.038,25.9789,26.0111,53000.0
2007-01-22 15:40:00,48.36,48.49,48.32,48.47,81600.0,26.0058,26.0757,25.9842,26.0649,81600.0
2007-01-22 15:45:00,48.46,48.47,48.31,48.32,60600.0,26.0595,26.0649,25.9789,25.9842,60600.0
2007-01-22 15:50:00,48.31,48.32,48.25,48.28,77300.0,25.9789,25.9842,25.9466,25.9627,77300.0
2007-01-22 15:55:00,48.29,48.29,48.12,48.17,133200.0,25.9681,25.9681,25.8767,25.9036,133200.0
2007-01-23 09:30:00,48.25,48.26,47.98,48.18,101700.0,25.9466,25.952,25.8014,25.909,101700.0
2007-01-23 09:35:00,48.18,48.25,47.8,47.96,102200.0,25.909,25.9466,25.7046,25.7907,102200.0
2007-01-23 09:40:00,47.94,48.1,47.78,47.78,94400.0,25.7799,25.8659,25.6939,25.6939,94400.0
2007-01-23 09:45:00,47.8,48.06,47.79,47.9,86600.0,25.7046,25.8444,25.6992,25.7584,86600.0
2007-01-23 09:50:00,47.9,48.05,47.8,47.92,89500.0,25.7584,25.8391,25.7046,25.7691,89500.0
2007-01-23 09:55:00,47.9,48.02,47.8,47.94,91900.0,25.7584,25.8229,25.7046,25.7799,91900.0
2007-01-23 10:00:00,47.94,47.99,47.86,47.91,79300.0,25.7799,25.8068,25.7369,25.7638,79300.0
2007-01-23 10:05:00,47.93,47.94,47.73,47.8,83400.0,25.7745,25.7799,25.667,25.7046,83400.0
2007-01-23 10:10:00,47.79,47.84,47.57,47.66,83800.0,25.6992,25.7261,25.5809,25.6293,83800.0
2007-01-23 10:15:00,47.67,47.81,47.67,47.78,43200.0,25.6347,25.71,25.6347,25.6939,43200.0
2007-01-23 10:20:00,47.78,47.79,47.66,47.75,39900.0,25.6939,25.6992,25.6293,25.6777,39900.0
2007-01-23 10:25:00,47.74,47.76,47.67,47.74,50000.0,25.6724,25.6831,25.6347,25.6724,50000.0
2007-01-23 10:30:00,47.76,47.89,47.74,47.87,41100.0,25.6831,25.753,25.6724,25.7423,41100.0
2007-01-23 10:35:00,47.87,47.98,47.8,47.92,61800.0,25.7423,25.8014,25.7046,25.7691,61800.0
2007-01-23 10:40:00,47.92,47.96,47.83,47.84,61200.0,25.7691,25.7907,25.7207,25.7261,61200.0
2007-01-23 10:45:00,47.84,47.86,47.77,47.77,42000.0,25.7261,25.7369,25.6885,25.6885,42000.0
2007-01-23 10:50:00,47.76,47.88,47.76,47.85,15500.0,25.6831,25.7476,25.6831,25.7315,15500.0
2007-01-23 10:55:00,47.86,47.89,47.81,47.85,15500.0,25.7369,25.753,25.71,25.7315,15500.0
2007-01-23 11:00:00,47.83,47.85,47.76,47.81,67400.0,25.7207,25.7315,25.6831,25.71,67400.0
2007-01-23 11:05:00,47.81,47.87,47.8,47.87,41100.0,25.71,25.7423,25.7046,25.7423,41100.0
2007-01-23 11:10:00,47.88,47.99,47.82,47.97,52600.0,25.7476,25.8068,25.7154,25.796,52600.0
2007-01-23 11:15:00,47.96,48.09,47.86,47.86,168000.0,25.7907,25.8606,25.7369,25.7369,168000.0
2007-01-23 11:20:00,47.85,47.86,47.74,47.8,105900.0,25.7315,25.7369,25.6724,25.7046,105900.0
2007-01-23 11:25:00,47.8,47.85,47.78,47.85,120900.0,25.7046,25.7315,25.6939,25.7315,120900.0
2007-01-23 11:30:00,47.84,47.89,47.84,47.88,14100.0,25.7261,25.753,25.7261,25.7476,14100.0
2007-01-23 11:35:00,47.89,47.9,47.72,47.77,51600.0,25.753,25.7584,25.6616,25.6885,51600.0
2007-01-23 11:40:00,47.76,47.82,47.74,47.81,29400.0,25.6831,25.7154,25.6724,25.71,29400.0
2007-01-23 11:45:00,47.82,47.84,47.76,47.77,33500.0,25.7154,25.7261,25.6831,25.6885,33500.0
2007-01-23 11:50:00,47.77,47.78,47.72,47.75,23000.0,25.6885,25.6939,25.6616,25.6777,23000.0
2007-01-23 11:55:00,47.76,47.83,47.74,47.8,23500.0,25.6831,25.7207,25.6724,25.7046,23500.0
2007-01-23 12:00:00,47.79,47.8,47.75,47.75,46400.0,25.6992,25.7046,25.6777,25.6777,46400.0
2007-01-23 12:05:00,47.76,47.78,47.69,47.75,45900.0,25.6831,25.6939,25.6455,25.6777,45900.0
2007-01-23 12:10:00,47.76,47.76,47.68,47.73,29500.0,25.6831,25.6831,25.6401,25.667,29500.0
2007-01-23 12:15:00,47.73,47.76,47.69,47.71,26000.0,25.667,25.6831,25.6455,25.6562,26000.0
2007-01-23 12:20:00,47.7,47.73,47.61,47.61,27500.0,25.6508,25.667,25.6024,25.6024,27500.0
2007-01-23 12:25:00,47.63,47.69,47.6,47.65,28800.0,25.6132,25.6455,25.5971,25.624,28800.0
2007-01-23 12:30:00,47.63,47.65,47.6,47.63,24400.0,25.6132,25.624,25.5971,25.6132,24400.0
2007-01-23 12:35:00,47.62,47.65,47.6,47.64,25200.0,25.6078,25.624,25.5971,25.6186,25200.0
2007-01-23 12:40:00,47.64,47.71,47.62,47.65,23300.0,25.6186,25.6562,25.6078,25.624,23300.0
2007-01-23 12:45:00,47.66,47.75,47.63,47.72,23000.0,25.6293,25.6777,25.6132,25.6616,23000.0
2007-01-23 12:50:00,47.72,47.75,47.67,47.67,35200.0,25.6616,25.6777,25.6347,25.6347,35200.0
2007-01-23 12:55:00,47.67,47.72,47.65,47.72,20400.0,25.6347,25.6616,25.624,25.6616,20400.0
2007-01-23 13:00:00,47.71,47.76,47.7,47.71,11600.0,25.6562,25.6831,25.6508,25.6562,11600.0
2007-01-23 13:05:00,47.7,47.72,47.67,47.68,20600.0,25.6508,25.6616,25.6347,25.6401,20600.0
2007-01-23 13:10:00,47.68,47.85,47.68,47.8,47500.0,25.6401,25.7315,25.6401,25.7046,47500.0
2007-01-23 13:15:00,47.8,47.83,47.71,47.73,33300.0,25.7046,25.7207,25.6562,25.667,33300.0
2007-01-23 13:20:00,47.73,47.77,47.72,47.74,13800.0,25.667,25.6885,25.6616,25.6724,13800.0
2007-01-23 13:25:00,47.73,47.75,47.7,47.73,22300.0,25.667,25.6777,25.6508,25.667,22300.0
2007-01-23 13:30:00,47.73,47.73,47.67,47.73,34000.0,25.667,25.667,25.6347,25.667,34000.0
2007-01-23 13:35:00,47.73,47.74,47.69,47.73,32600.0,25.667,25.6724,25.6455,25.667,32600.0
2007-01-23 13:40:00,47.72,47.73,47.67,47.71,30300.0,25.6616,25.667,25.6347,25.6562,30300.0
2007-01-23 13:45:00,47.71,47.79,47.7,47.71,29500.0,25.6562,25.6992,25.6508,25.6562,29500.0
2007-01-23 13:50:00,47.7,47.72,47.67,47.69,86100.0,25.6508,25.6616,25.6347,25.6455,86100.0
2007-01-23 13:55:00,47.7,47.73,47.66,47.72,27500.0,25.6508,25.667,25.6293,25.6616,27500.0
2007-01-23 14:00:00,47.71,47.74,47.65,47.65,36400.0,25.6562,25.6724,25.624,25.624,36400.0
2007-01-23 14:05:00,47.65,47.67,47.62,47.63,56700.0,25.624,25.6347,25.6078,25.6132,56700.0
2007-01-23 14:10:00,47.63,47.69,47.59,47.62,35700.0,25.6132,25.6455,25.5917,25.6078,35700.0
2007-01-23 14:15:00,47.63,47.65,47.59,47.59,32500.0,25.6132,25.624,25.5917,25.5917,32500.0
2007-01-23 14:20:00,47.58,47.59,47.49,47.49,51900.0,25.5863,25.5917,25.5379,25.5379,51900.0
2007-01-23 14:25:00,47.5,47.61,47.49,47.53,33000.0,25.5433,25.6024,25.5379,25.5594,33000.0
2007-01-23 14:30:00,47.52,47.57,47.37,47.38,87900.0,25.554,25.5809,25.4734,25.4788,87900.0
2007-01-23 14:35:00,47.38,47.52,47.38,47.39,53400.0,25.4788,25.554,25.4788,25.4841,53400.0
2007-01-23 14:40:00,47.39,47.43,47.26,47.29,64800.0,25.4841,25.5056,25.4142,25.4304,64800.0
2007-01-23 14:45:00,47.28,47.38,47.2,47.31,58000.0,25.425,25.4788,25.382,25.4411,58000.0
2007-01-23 14:50:00,47.3,47.32,47.2,47.21,54400.0,25.4357,25.4465,25.382,25.3873,54400.0
2007-01-23 14:55:00,47.23,47.3,47.21,47.28,67300.0,25.3981,25.4357,25.3873,25.425,67300.0
2007-01-23 15:00:00,47.28,47.32,47.18,47.18,69200.0,25.425,25.4465,25.3712,25.3712,69200.0
2007-01-23 15:05:00,47.19,47.23,47.16,47.16,72400.0,25.3766,25.3981,25.3605,25.3605,72400.0
2007-01-23 15:10:00,47.16,47.2,47.08,47.15,105100.0,25.3605,25.382,25.3174,25.3551,105100.0
2007-01-23 15:15:00,47.14,47.15,47.08,47.09,47000.0,25.3497,25.3551,25.3174,25.3228,47000.0
2007-01-23 15:20:00,47.09,47.09,46.9,46.96,198000.0,25.3228,25.3228,25.2206,25.2529,198000.0
2007-01-23 15:25:00,46.95,46.96,46.87,46.88,115500.0,25.2475,25.2529,25.2045,25.2099,115500.0
2007-01-23 15:30:00,46.89,46.95,46.85,46.9,107200.0,25.2153,25.2475,25.1938,25.2206,107200.0
2007-01-23 15:35:00,46.91,46.98,46.89,46.98,118700.0,25.226,25.2637,25.2153,25.2637,118700.0
2007-01-23 15:40:00,46.98,47.04,46.93,46.99,231200.0,25.2637,25.2959,25.2368,25.269,231200.0
2007-01-23 15:45:00,46.99,47.05,46.9,46.9,108800.0,25.269,25.3013,25.2206,25.2206,108800.0
2007-01-23 15:50:00,46.91,47.04,46.91,47.0,160100.0,25.226,25.2959,25.226,25.2744,160100.0
2007-01-23 15:55:00,47.03,47.15,46.95,46.95,378100.0,25.2905,25.3551,25.2475,25.2475,378100.0
2007-01-24 09:30:00,47.16,47.53,47.15,47.5,143000.0,25.3605,25.5594,25.3551,25.5433,143000.0
2007-01-24 09:35:00,47.5,47.55,47.11,47.11,93200.0,25.5433,25.5702,25.3336,25.3336,93200.0
2007-01-24 09:40:00,47.13,47.5,47.11,47.39,57000.0,25.3443,25.5433,25.3336,25.4841,57000.0
2007-01-24 09:45:00,47.39,47.45,47.23,47.23,60300.0,25.4841,25.5164,25.3981,25.3981,60300.0
2007-01-24 09:50:00,47.26,47.26,46.96,47.11,87600.0,25.4142,25.4142,25.2529,25.3336,87600.0
2007-01-24 09:55:00,47.11,47.22,47.0,47.19,82900.0,25.3336,25.3927,25.2744,25.3766,82900.0
2007-01-24 10:00:00,47.19,47.41,47.15,47.35,102300.0,25.3766,25.4949,25.3551,25.4626,102300.0
2007-01-24 10:05:00,47.35,47.45,47.21,47.42,87500.0,25.4626,25.5164,25.3873,25.5003,87500.0
2007-01-24 10:10:00,47.39,47.46,47.29,47.42,56600.0,25.4841,25.5218,25.4304,25.5003,56600.0
2007-01-24 10:15:00,47.4,47.42,47.26,47.3,46600.0,25.4895,25.5003,25.4142,25.4357,46600.0
2007-01-24 10:20:00,47.3,47.34,47.16,47.32,42900.0,25.4357,25.4573,25.3605,25.4465,42900.0
2007-01-24 10:25:00,47.31,47.31,47.08,47.15,46000.0,25.4411,25.4411,25.3174,25.3551,46000.0
2007-01-24 10:30:00,47.14,47.35,47.12,47.35,44400.0,25.3497,25.4626,25.3389,25.4626,44400.0
2007-01-24 10:35:00,47.36,47.45,47.35,47.36,48800.0,25.468,25.5164,25.4626,25.468,48800.0
2007-01-24 10:40:00,47.35,47.4,47.3,47.39,22000.0,25.4626,25.4895,25.4357,25.4841,22000.0
2007-01-24 10:45:00,47.4,47.45,47.37,47.43,32500.0,25.4895,25.5164,25.4734,25.5056,32500.0
2007-01-24 10:50:00,47.43,47.5,47.42,47.49,42200.0,25.5056,25.5433,25.5003,25.5379,42200.0
2007-01-24 10:55:00,47.49,47.51,47.31,47.5,85900.0,25.5379,25.5487,25.4411,25.5433,85900.0
2007-01-24 11:00:00,47.5,47.61,47.46,47.51,73700.0,25.5433,25.6024,25.5218,25.5487,73700.0
2007-01-24 11:05:00,47.51,47.62,47.49,47.59,79500.0,25.5487,25.6078,25.5379,25.5917,79500.0
2007-01-24 11:10:00,47.59,47.67,47.59,47.62,37100.0,25.5917,25.6347,25.5917,25.6078,37100.0
2007-01-24 11:15:00,47.63,47.65,47.6,47.64,15400.0,25.6132,25.624,25.5971,25.6186,15400.0
2007-01-24 11:20:00,47.63,47.7,47.63,47.67,31700.0,25.6132,25.6508,25.6132,25.6347,31700.0
2007-01-24 11:25:00,47.68,47.69,47.61,47.64,19200.0,25.6401,25.6455,25.6024,25.6186,19200.0
2007-01-24 11:30:00,47.64,47.66,47.58,47.61,18400.0,25.6186,25.6293,25.5863,25.6024,18400.0
2007-01-24 11:35:00,47.62,47.64,47.58,47.63,12400.0,25.6078,25.6186,25.5863,25.6132,12400.0
2007-01-24 11:40:00,47.63,47.68,47.62,47.63,37800.0,25.6132,25.6401,25.6078,25.6132,37800.0
2007-01-24 11:45:00,47.64,47.65,47.59,47.64,20200.0,25.6186,25.624,25.5917,25.6186,20200.0
2007-01-24 11:50:00,47.64,47.71,47.63,47.68,23200.0,25.6186,25.6562,25.6132,25.6401,23200.0
2007-01-24 11:55:00,47.68,47.7,47.61,47.64,16100.0,25.6401,25.6508,25.6024,25.6186,16100.0
2007-01-24 12:00:00,47.65,47.71,47.61,47.61,16800.0,25.624,25.6562,25.6024,25.6024,16800.0
2007-01-24 12:05:00,47.61,47.63,47.52,47.6,27700.0,25.6024,25.6132,25.554,25.5971,27700.0
2007-01-24 12:10:00,47.59,47.62,47.58,47.61,13400.0,25.5917,25.6078,25.5863,25.6024,13400.0
2007-01-24 12:15:00,47.61,47.62,47.57,47.57,8900.0,25.6024,25.6078,25.5809,25.5809,8900.0
2007-01-24 12:20:00,47.58,47.58,47.51,47.53,21300.0,25.5863,25.5863,25.5487,25.5594,21300.0
2007-01-24 12:25:00,47.52,47.62,47.52,47.62,23800.0,25.554,25.6078,25.554,25.6078,23800.0
2007-01-24 12:30:00,47.62,47.63,47.59,47.59,15300.0,25.6078,25.6132,25.5917,25.5917,15300.0
2007-01-24 12:35:00,47.59,47.7,47.59,47.69,32500.0,25.5917,25.6508,25.5917,25.6455,32500.0
2007-01-24 12:40:00,47.69,47.76,47.66,47.74,30000.0,25.6455,25.6831,25.6293,25.6724,30000.0
2007-01-24 12:45:00,47.75,47.76,47.7,47.75,21800.0,25.6777,25.6831,25.6508,25.6777,21800.0
2007-01-24 12:50:00,47.76,47.81,47.7,47.8,48400.0,25.6831,25.71,25.6508,25.7046,48400.0
2007-01-24 12:55:00,47.81,47.93,47.8,47.89,102800.0,25.71,25.7745,25.7046,25.753,102800.0
2007-01-24 13:00:00,47.9,47.9,47.82,47.85,60400.0,25.7584,25.7584,25.7154,25.7315,60400.0
2007-01-24 13:05:00,47.86,47.91,47.85,47.9,72700.0,25.7369,25.7638,25.7315,25.7584,72700.0
2007-01-24 13:10:00,47.9,47.94,47.87,47.94,81800.0,25.7584,25.7799,25.7423,25.7799,81800.0
2007-01-24 13:15:00,47.93,48.05,47.92,48.0,53800.0,25.7745,25.8391,25.7691,25.8122,53800.0
2007-01-24 13:20:00,48.0,48.01,47.93,47.94,32500.0,25.8122,25.8175,25.7745,25.7799,32500.0
2007-01-24 13:25:00,47.93,47.93,47.85,47.87,32300.0,25.7745,25.7745,25.7315,25.7423,32300.0
2007-01-24 13:30:00,47.87,47.87,47.77,47.79,41100.0,25.7423,25.7423,25.6885,25.6992,41100.0
2007-01-24 13:35:00,47.8,47.89,47.8,47.86,25800.0,25.7046,25.753,25.7046,25.7369,25800.0
2007-01-24 13:40:00,47.86,47.89,47.83,47.84,21400.0,25.7369,25.753,25.7207,25.7261,21400.0
2007-01-24 13:45:00,47.83,47.87,47.78,47.84,19500.0,25.7207,25.7423,25.6939,25.7261,19500.0
2007-01-24 13:50:00,47.83,47.85,47.81,47.83,15500.0,25.7207,25.7315,25.71,25.7207,15500.0
2007-01-24 13:55:00,47.83,47.97,47.83,47.92,32600.0,25.7207,25.796,25.7207,25.7691,32600.0
2007-01-24 14:00:00,47.93,47.99,47.9,47.97,43300.0,25.7745,25.8068,25.7584,25.796,43300.0
2007-01-24 14:05:00,47.97,47.97,47.77,47.86,57600.0,25.796,25.796,25.6885,25.7369,57600.0
2007-01-24 14:10:00,47.84,47.86,47.79,47.79,10300.0,25.7261,25.7369,25.6992,25.6992,10300.0
2007-01-24 14:15:00,47.78,47.79,47.69,47.7,20000.0,25.6939,25.6992,25.6455,25.6508,20000.0
2007-01-24 14:20:00,47.71,47.75,47.69,47.72,28000.0,25.6562,25.6777,25.6455,25.6616,28000.0
2007-01-24 14:25:00,47.72,47.83,47.66,47.83,21100.0,25.6616,25.7207,25.6293,25.7207,21100.0
2007-01-24 14:30:00,47.83,47.85,47.76,47.81,22400.0,25.7207,25.7315,25.6831,25.71,22400.0
2007-01-24 14:35:00,47.82,47.89,47.81,47.87,34800.0,25.7154,25.753,25.71,25.7423,34800.0
2007-01-24 14:40:00,47.87,47.92,47.81,47.86,33100.0,25.7423,25.7691,25.71,25.7369,33100.0
2007-01-24 14:45:00,47.87,47.89,47.81,47.84,19200.0,25.7423,25.753,25.71,25.7261,19200.0
2007-01-24 14:50:00,47.84,47.84,47.75,47.79,22200.0,25.7261,25.7261,25.6777,25.6992,22200.0
2007-01-24 14:55:00,47.8,47.81,47.77,47.78,12500.0,25.7046,25.71,25.6885,25.6939,12500.0
2007-01-24 15:00:00,47.78,47.89,47.78,47.81,25100.0,25.6939,25.753,25.6939,25.71,25100.0
2007-01-24 15:05:00,47.81,47.9,47.81,47.89,16800.0,25.71,25.7584,25.71,25.753,16800.0
2007-01-24 15:10:00,47.89,47.89,47.83,47.87,17000.0,25.753,25.753,25.7207,25.7423,17000.0
2007-01-24 15:15:00,47.87,47.88,47.83,47.85,21600.0,25.7423,25.7476,25.7207,25.7315,21600.0
2007-01-24 15:20:00,47.86,47.88,47.75,47.75,36300.0,25.7369,25.7476,25.6777,25.6777,36300.0
2007-01-24 15:25:00,47.77,47.82,47.74,47.79,37700.0,25.6885,25.7154,25.6724,25.6992,37700.0
2007-01-24 15:30:00,47.78,47.85,47.78,47.82,29200.0,25.6939,25.7315,25.6939,25.7154,29200.0
2007-01-24 15:35:00,47.81,47.83,47.79,47.81,25100.0,25.71,25.7207,25.6992,25.71,25100.0
2007-01-24 15:40:00,47.8,47.81,47.68,47.7,51700.0,25.7046,25.71,25.6401,25.6508,51700.0
2007-01-24 15:45:00,47.72,47.72,47.65,47.67,56500.0,25.6616,25.6616,25.624,25.6347,56500.0
2007-01-24 15:50:00,47.68,47.69,47.62,47.64,65700.0,25.6401,25.6455,25.6078,25.6186,65700.0
2007-01-24 15:55:00,47.64,47.74,47.63,47.73,114500.0,25.6186,25.6724,25.6132,25.667,114500.0
2007-01-25 09:30:00,47.84,48.46,47.75,48.36,156900.0,25.7261,26.0595,25.6777,26.0058,156900.0
2007-01-25 09:35:00,48.36,48.41,47.9,48.06,99700.0,26.0058,26.0326,25.7584,25.8444,99700.0
2007-01-25 09:40:00,48.07,48.43,48.05,48.34,113900.0,25.8498,26.0434,25.8391,25.995,113900.0
2007-01-25 09:45:00,48.36,48.49,48.33,48.44,77500.0,26.0058,26.0757,25.9896,26.0488,77500.0
2007-01-25 09:50:00,48.44,48.7,48.43,48.6,148500.0,26.0488,26.1886,26.0434,26.1348,148500.0
2007-01-25 09:55:00,48.6,48.62,48.5,48.54,57100.0,26.1348,26.1456,26.081,26.1026,57100.0
2007-01-25 10:00:00,48.53,48.54,48.27,48.35,75700.0,26.0972,26.1026,25.9574,26.0004,75700.0
2007-01-25 10:05:00,48.35,48.35,48.2,48.29,80100.0,26.0004,26.0004,25.9197,25.9681,80100.0
2007-01-25 10:10:00,48.3,48.33,48.11,48.15,79200.0,25.9735,25.9896,25.8713,25.8928,79200.0
2007-01-25 10:15:00,48.14,48.15,47.85,47.98,111000.0,25.8875,25.8928,25.7315,25.8014,111000.0
2007-01-25 10:20:00,47.98,48.03,47.8,48.0,65300.0,25.8014,25.8283,25.7046,25.8122,65300.0
2007-01-25 10:25:00,48.0,48.04,47.89,48.01,46600.0,25.8122,25.8337,25.753,25.8175,46600.0
2007-01-25 10:30:00,47.99,48.07,47.96,47.97,36200.0,25.8068,25.8498,25.7907,25.796,36200.0
2007-01-25 10:35:00,47.97,48.02,47.82,47.82,46600.0,25.796,25.8229,25.7154,25.7154,46600.0
2007-01-25 10:40:00,47.82,47.9,47.66,47.89,44900.0,25.7154,25.7584,25.6293,25.753,44900.0
2007-01-25 10:45:00,47.88,47.9,47.72,47.89,38500.0,25.7476,25.7584,25.6616,25.753,38500.0
2007-01-25 10:50:00,47.88,48.05,47.85,48.05,37700.0,25.7476,25.8391,25.7315,25.8391,37700.0
2007-01-25 10:55:00,48.06,48.08,47.86,47.94,38200.0,25.8444,25.8552,25.7369,25.7799,38200.0
2007-01-25 11:00:00,47.93,48.08,47.92,48.03,37900.0,25.7745,25.8552,25.7691,25.8283,37900.0
2007-01-25 11:05:00,48.02,48.14,48.02,48.14,27400.0,25.8229,25.8875,25.8229,25.8875,27400.0
2007-01-25 11:10:00,48.13,48.14,47.9,48.1,31900.0,25.8821,25.8875,25.7584,25.8659,31900.0
2007-01-25 11:15:00,48.08,48.15,48.06,48.15,32200.0,25.8552,25.8928,25.8444,25.8928,32200.0
2007-01-25 11:20:00,48.14,48.3,48.14,48.15,58800.0,25.8875,25.9735,25.8875,25.8928,58800.0
2007-01-25 11:25:00,48.16,48.2,48.03,48.06,36900.0,25.8982,25.9197,25.8283,25.8444,36900.0
2007-01-25 11:30:00,48.05,48.13,48.0,48.0,29400.0,25.8391,25.8821,25.8122,25.8122,29400.0
2007-01-25 11:35:00,48.0,48.09,47.95,48.08,59200.0,25.8122,25.8606,25.7853,25.8552,59200.0
2007-01-25 11:40:00,48.08,48.08,48.02,48.05,25000.0,25.8552,25.8552,25.8229,25.8391,25000.0
2007-01-25 11:45:00,48.06,48.13,48.05,48.06,43100.0,25.8444,25.8821,25.8391,25.8444,43100.0
2007-01-25 11:50:00,48.06,48.17,48.06,48.17,60600.0,25.8444,25.9036,25.8444,25.9036,60600.0
2007-01-25 11:55:00,48.16,48.21,47.96,47.96,96200.0,25.8982,25.9251,25.7907,25.7907,96200.0
2007-01-25 12:00:00,47.97,47.98,47.8,47.84,36800.0,25.796,25.8014,25.7046,25.7261,36800.0
2007-01-25 12:05:00,47.83,47.83,47.7,47.75,39400.0,25.7207,25.7207,25.6508,25.6777,39400.0
2007-01-25 12:10:00,47.75,47.76,47.64,47.65,72400.0,25.6777,25.6831,25.6186,25.624,72400.0
2007-01-25 12:15:00,47.64,47.8,47.62,47.78,30500.0,25.6186,25.7046,25.6078,25.6939,30500.0
2007-01-25 12:20:00,47.79,47.83,47.7,47.74,35200.0,25.6992,25.7207,25.6508,25.6724,35200.0
2007-01-25 12:25:00,47.74,47.76,47.7,47.72,23900.0,25.6724,25.6831,25.6508,25.6616,23900.0
2007-01-25 12:30:00,47.74,47.8,47.73,47.78,27200.0,25.6724,25.7046,25.667,25.6939,27200.0
2007-01-25 12:35:00,47.78,47.84,47.74,47.84,25000.0,25.6939,25.7261,25.6724,25.7261,25000.0
2007-01-25 12:40:00,47.83,47.85,47.82,47.84,14500.0,25.7207,25.7315,25.7154,25.7261,14500.0
2007-01-25 12:45:00,47.83,47.85,47.79,47.84,17400.0,25.7207,25.7315,25.6992,25.7261,17400.0
2007-01-25 12:50:00,47.84,47.84,47.79,47.81,14900.0,25.7261,25.7261,25.6992,25.71,14900.0
2007-01-25 12:55:00,47.81,47.85,47.75,47.82,24100.0,25.71,25.7315,25.6777,25.7154,24100.0
2007-01-25 13:00:00,47.83,47.84,47.75,47.82,29800.0,25.7207,25.7261,25.6777,25.7154,29800.0
2007-01-25 13:05:00,47.83,47.87,47.78,47.78,20100.0,25.7207,25.7423,25.6939,25.6939,20100.0
2007-01-25 13:10:00,47.79,47.87,47.77,47.85,17200.0,25.6992,25.7423,25.6885,25.7315,17200.0
2007-01-25 13:15:00,47.84,47.94,47.83,47.94,23300.0,25.7261,25.7799,25.7207,25.7799,23300.0
2007-01-25 13:20:00,47.93,47.93,47.84,47.87,14200.0,25.7745,25.7745,25.7261,25.7423,14200.0
2007-01-25 13:25:00,47.89,47.94,47.84,47.94,14400.0,25.753,25.7799,25.7261,25.7799,14400.0
2007-01-25 13:30:00,47.94,47.94,47.87,47.88,14100.0,25.7799,25.7799,25.7423,25.7476,14100.0
2007-01-25 13:35:00,47.88,47.92,47.74,47.76,34300.0,25.7476,25.7691,25.6724,25.6831,34300.0
2007-01-25 13:40:00,47.76,47.83,47.71,47.72,24700.0,25.6831,25.7207,25.6562,25.6616,24700.0
2007-01-25 13:45:00,47.72,47.74,47.64,47.68,36100.0,25.6616,25.6724,25.6186,25.6401,36100.0
2007-01-25 13:50:00,47.69,47.72,47.62,47.66,36900.0,25.6455,25.6616,25.6078,25.6293,36900.0
2007-01-25 13:55:00,47.66,47.66,47.48,47.5,52700.0,25.6293,25.6293,25.5325,25.5433,52700.0
2007-01-25 14:00:00,47.51,47.59,47.45,47.47,50600.0,25.5487,25.5917,25.5164,25.5272,50600.0
2007-01-25 14:05:00,47.48,47.48,47.38,47.4,48100.0,25.5325,25.5325,25.4788,25.4895,48100.0
2007-01-25 14:10:00,47.41,47.5,47.37,47.39,50800.0,25.4949,25.5433,25.4734,25.4841,50800.0
2007-01-25 14:15:00,47.39,47.4,47.29,47.32,67100.0,25.4841,25.4895,25.4304,25.4465,67100.0
2007-01-25 14:20:00,47.32,47.36,47.25,47.31,34800.0,25.4465,25.468,25.4089,25.4411,34800.0
2007-01-25 14:25:00,47.3,47.32,47.2,47.22,56000.0,25.4357,25.4465,25.382,25.3927,56000.0
2007-01-25 14:30:00,47.23,47.32,47.23,47.31,41500.0,25.3981,25.4465,25.3981,25.4411,41500.0
2007-01-25 14:35:00,47.31,47.33,47.22,47.26,89000.0,25.4411,25.4519,25.3927,25.4142,89000.0
2007-01-25 14:40:00,47.27,47.28,47.19,47.23,55400.0,25.4196,25.425,25.3766,25.3981,55400.0
2007-01-25 14:45:00,47.23,47.27,47.19,47.23,44800.0,25.3981,25.4196,25.3766,25.3981,44800.0
2007-01-25 14:50:00,47.23,47.33,47.23,47.29,46600.0,25.3981,25.4519,25.3981,25.4304,46600.0
2007-01-25 14:55:00,47.28,47.29,47.24,47.26,30400.0,25.425,25.4304,25.4035,25.4142,30400.0
2007-01-25 15:00:00,47.26,47.27,47.17,47.22,56900.0,25.4142,25.4196,25.3658,25.3927,56900.0
2007-01-25 15:05:00,47.21,47.24,47.01,47.02,116100.0,25.3873,25.4035,25.2798,25.2852,116100.0
2007-01-25 15:10:00,47.03,47.1,47.02,47.05,66900.0,25.2905,25.3282,25.2852,25.3013,66900.0
2007-01-25 15:15:00,47.05,47.07,46.96,46.97,65600.0,25.3013,25.3121,25.2529,25.2583,65600.0
2007-01-25 15:20:00,46.97,47.02,46.94,46.96,63700.0,25.2583,25.2852,25.2421,25.2529,63700.0
2007-01-25 15:25:00,46.97,47.06,46.97,47.0,41600.0,25.2583,25.3067,25.2583,25.2744,41600.0
2007-01-25 15:30:00,47.01,47.05,46.97,47.05,54900.0,25.2798,25.3013,25.2583,25.3013,54900.0
2007-01-25 15:35:00,47.05,47.07,47.02,47.04,49000.0,25.3013,25.3121,25.2852,25.2959,49000.0
2007-01-25 15:40:00,47.04,47.14,47.03,47.06,73300.0,25.2959,25.3497,25.2905,25.3067,73300.0
2007-01-25 15:45:00,47.06,47.06,47.02,47.05,54300.0,25.3067,25.3067,25.2852,25.3013,54300.0
2007-01-25 15:50:00,47.05,47.12,47.05,47.09,91900.0,25.3013,25.3389,25.3013,25.3228,91900.0
2007-01-25 15:55:00,47.1,47.15,47.09,47.09,73100.0,25.3282,25.3551,25.3228,25.3228,73100.0
2007-01-26 09:30:00,47.71,47.71,47.32,47.39,99600.0,25.6562,25.6562,25.4465,25.4841,99600.0
2007-01-26 09:35:00,47.4,47.49,47.26,47.37,56200.0,25.4895,25.5379,25.4142,25.4734,56200.0
2007-01-26 09:40:00,47.35,47.43,47.23,47.43,87900.0,25.4626,25.5056,25.3981,25.5056,87900.0
2007-01-26 09:45:00,47.44,47.44,47.26,47.31,116800.0,25.511,25.511,25.4142,25.4411,116800.0
2007-01-26 09:50:00,47.32,47.48,47.32,47.46,67900.0,25.4465,25.5325,25.4465,25.5218,67900.0
2007-01-26 09:55:00,47.46,47.65,47.35,47.62,94000.0,25.5218,25.624,25.4626,25.6078,94000.0
2007-01-26 10:00:00,47.61,47.73,47.56,47.58,130500.0,25.6024,25.667,25.5756,25.5863,130500.0
2007-01-26 10:05:00,47.59,47.8,47.53,47.76,95800.0,25.5917,25.7046,25.5594,25.6831,95800.0
2007-01-26 10:10:00,47.76,48.06,47.75,47.93,114700.0,25.6831,25.8444,25.6777,25.7745,114700.0
2007-01-26 10:15:00,47.92,47.93,47.64,47.83,66400.0,25.7691,25.7745,25.6186,25.7207,66400.0
2007-01-26 10:20:00,47.83,48.0,47.76,47.98,107800.0,25.7207,25.8122,25.6831,25.8014,107800.0
2007-01-26 10:25:00,47.99,48.06,47.94,47.99,53400.0,25.8068,25.8444,25.7799,25.8068,53400.0
2007-01-26 10:30:00,47.99,48.25,47.99,48.1,86400.0,25.8068,25.9466,25.8068,25.8659,86400.0
2007-01-26 10:35:00,48.11,48.43,48.11,48.37,97400.0,25.8713,26.0434,25.8713,26.0111,97400.0
2007-01-26 10:40:00,48.38,48.38,48.13,48.13,93600.0,26.0165,26.0165,25.8821,25.8821,93600.0
2007-01-26 10:45:00,48.15,48.33,48.13,48.21,40000.0,25.8928,25.9896,25.8821,25.9251,40000.0
2007-01-26 10:50:00,48.19,48.2,48.09,48.11,65500.0,25.9143,25.9197,25.8606,25.8713,65500.0
2007-01-26 10:55:00,48.11,48.26,48.1,48.21,89000.0,25.8713,25.952,25.8659,25.9251,89000.0
2007-01-26 11:00:00,48.2,48.25,48.02,48.23,112900.0,25.9197,25.9466,25.8229,25.9359,112900.0
2007-01-26 11:05:00,48.24,48.24,48.06,48.1,49500.0,25.9412,25.9412,25.8444,25.8659,49500.0
2007-01-26 11:10:00,48.1,48.13,48.03,48.06,22000.0,25.8659,25.8821,25.8283,25.8444,22000.0
2007-01-26 11:15:00,48.06,48.19,48.05,48.18,38900.0,25.8444,25.9143,25.8391,25.909,38900.0
2007-01-26 11:20:00,48.18,48.18,48.09,48.1,36700.0,25.909,25.909,25.8606,25.8659,36700.0
2007-01-26 11:25:00,48.1,48.25,48.03,48.19,81900.0,25.8659,25.9466,25.8283,25.9143,81900.0
2007-01-26 11:30:00,48.19,48.24,48.15,48.24,43600.0,25.9143,25.9412,25.8928,25.9412,43600.0
2007-01-26 11:35:00,48.24,48.24,48.15,48.19,39900.0,25.9412,25.9412,25.8928,25.9143,39900.0
2007-01-26 11:40:00,48.19,48.2,47.99,48.06,66500.0,25.9143,25.9197,25.8068,25.8444,66500.0
2007-01-26 11:45:00,48.07,48.54,48.07,48.4,264500.0,25.8498,26.1026,25.8498,26.0273,264500.0
2007-01-26 11:50:00,48.42,48.56,48.3,48.3,74200.0,26.038,26.1133,25.9735,25.9735,74200.0
2007-01-26 11:55:00,48.32,48.57,48.3,48.55,64800.0,25.9842,26.1187,25.9735,26.1079,64800.0
2007-01-26 12:00:00,48.55,48.84,48.49,48.84,174600.0,26.1079,26.2639,26.0757,26.2639,174600.0
2007-01-26 12:05:00,48.84,48.84,48.63,48.66,95100.0,26.2639,26.2639,26.151,26.1671,95100.0
2007-01-26 12:10:00,48.65,48.82,48.63,48.77,51200.0,26.1617,26.2531,26.151,26.2262,51200.0
2007-01-26 12:15:00,48.77,48.83,48.66,48.66,62200.0,26.2262,26.2585,26.1671,26.1671,62200.0
2007-01-26 12:20:00,48.68,48.72,48.61,48.61,30900.0,26.1778,26.1993,26.1402,26.1402,30900.0
2007-01-26 12:25:00,48.62,48.64,48.6,48.61,19000.0,26.1456,26.1563,26.1348,26.1402,19000.0
2007-01-26 12:30:00,48.62,48.69,48.56,48.68,62200.0,26.1456,26.1832,26.1133,26.1778,62200.0
2007-01-26 12:35:00,48.68,48.72,48.62,48.67,50900.0,26.1778,26.1993,26.1456,26.1725,50900.0
2007-01-26 12:40:00,48.66,48.66,48.54,48.61,65600.0,26.1671,26.1671,26.1026,26.1402,65600.0
2007-01-26 12:45:00,48.63,48.72,48.61,48.69,35400.0,26.151,26.1993,26.1402,26.1832,35400.0
2007-01-26 12:50:00,48.7,48.76,48.67,48.72,63600.0,26.1886,26.2209,26.1725,26.1993,63600.0
2007-01-26 12:55:00,48.72,48.82,48.71,48.78,45200.0,26.1993,26.2531,26.194,26.2316,45200.0
2007-01-26 13:00:00,48.78,48.99,48.78,48.9,105500.0,26.2316,26.3445,26.2316,26.2961,105500.0
2007-01-26 13:05:00,48.92,48.92,48.63,48.64,64200.0,26.3069,26.3069,26.151,26.1563,64200.0
2007-01-26 13:10:00,48.66,48.7,48.61,48.66,70400.0,26.1671,26.1886,26.1402,26.1671,70400.0
2007-01-26 13:15:00,48.66,48.78,48.63,48.74,47200.0,26.1671,26.2316,26.151,26.2101,47200.0
2007-01-26 13:20:00,48.75,48.92,48.69,48.87,100900.0,26.2155,26.3069,26.1832,26.28,100900.0
2007-01-26 13:25:00,48.82,48.85,48.75,48.77,33700.0,26.2531,26.2693,26.2155,26.2262,33700.0
2007-01-26 13:30:00,48.77,48.95,48.77,48.87,49400.0,26.2262,26.323,26.2262,26.28,49400.0
2007-01-26 13:35:00,48.86,49.07,48.85,49.0,101200.0,26.2746,26.3876,26.2693,26.3499,101200.0
2007-01-26 13:40:00,49.0,49.22,48.99,49.09,107500.0,26.3499,26.4682,26.3445,26.3983,107500.0
2007-01-26 13:45:00,49.08,49.11,48.89,49.08,101900.0,26.3929,26.4091,26.2908,26.3929,101900.0
2007-01-26 13:50:00,49.09,49.09,48.83,48.87,70800.0,26.3983,26.3983,26.2585,26.28,70800.0
2007-01-26 13:55:00,48.88,48.94,48.84,48.9,30100.0,26.2854,26.3177,26.2639,26.2961,30100.0
2007-01-26 14:00:00,48.89,48.9,48.74,48.78,73500.0,26.2908,26.2961,26.2101,26.2316,73500.0
2007-01-26 14:05:00,48.76,48.9,48.65,48.78,191300.0,26.2209,26.2961,26.1617,26.2316,191300.0
2007-01-26 14:10:00,48.78,48.82,48.72,48.81,61500.0,26.2316,26.2531,26.1993,26.2477,61500.0
2007-01-26 14:15:00,48.82,49.08,48.82,48.97,105800.0,26.2531,26.3929,26.2531,26.3338,105800.0
2007-01-26 14:20:00,48.96,49.19,48.96,49.15,84600.0,26.3284,26.4521,26.3284,26.4306,84600.0
2007-01-26 14:25:00,49.15,49.33,49.1,49.13,101200.0,26.4306,26.5274,26.4037,26.4198,101200.0
2007-01-26 14:30:00,49.11,49.19,49.03,49.04,47900.0,26.4091,26.4521,26.3661,26.3714,47900.0
2007-01-26 14:35:00,49.04,49.07,48.91,48.93,55900.0,26.3714,26.3876,26.3015,26.3123,55900.0
2007-01-26 14:40:00,48.93,48.98,48.9,48.92,45300.0,26.3123,26.3392,26.2961,26.3069,45300.0
2007-01-26 14:45:00,48.92,48.96,48.77,48.92,28400.0,26.3069,26.3284,26.2262,26.3069,28400.0
2007-01-26 14:50:00,48.9,49.11,48.87,48.99,79400.0,26.2961,26.4091,26.28,26.3445,79400.0
2007-01-26 14:55:00,48.99,48.99,48.91,48.94,43900.0,26.3445,26.3445,26.3015,26.3177,43900.0
2007-01-26 15:00:00,48.93,48.99,48.9,48.93,50500.0,26.3123,26.3445,26.2961,26.3123,50500.0
2007-01-26 15:05:00,48.92,49.29,48.92,49.26,127400.0,26.3069,26.5059,26.3069,26.4897,127400.0
2007-01-26 15:10:00,49.26,49.26,49.15,49.16,55200.0,26.4897,26.4897,26.4306,26.436,55200.0
2007-01-26 15:15:00,49.16,49.22,49.07,49.1,51600.0,26.436,26.4682,26.3876,26.4037,51600.0
2007-01-26 15:20:00,49.1,49.12,49.0,49.05,42700.0,26.4037,26.4145,26.3499,26.3768,42700.0
2007-01-26 15:25:00,49.03,49.14,49.01,49.03,61400.0,26.3661,26.4252,26.3553,26.3661,61400.0
2007-01-26 15:30:00,49.03,49.05,48.96,49.04,57100.0,26.3661,26.3768,26.3284,26.3714,57100.0
2007-01-26 15:35:00,49.05,49.05,48.95,49.02,48200.0,26.3768,26.3768,26.323,26.3607,48200.0
2007-01-26 15:40:00,49.01,49.02,48.77,48.82,113700.0,26.3553,26.3607,26.2262,26.2531,113700.0
2007-01-26 15:45:00,48.82,49.13,48.82,49.03,166100.0,26.2531,26.4198,26.2531,26.3661,166100.0
2007-01-26 15:50:00,49.03,49.1,48.99,49.05,113600.0,26.3661,26.4037,26.3445,26.3768,113600.0
2007-01-26 15:55:00,49.06,49.08,48.92,48.92,212200.0,26.3822,26.3929,26.3069,26.3069,212200.0
2007-01-29 09:30:00,48.99,49.27,48.87,49.18,238700.0,26.3445,26.4951,26.28,26.4467,238700.0
2007-01-29 09:35:00,49.19,49.31,49.04,49.25,162800.0,26.4521,26.5166,26.3714,26.4844,162800.0
2007-01-29 09:40:00,49.25,49.29,49.07,49.07,138600.0,26.4844,26.5059,26.3876,26.3876,138600.0
2007-01-29 09:45:00,49.08,49.1,48.91,49.05,107200.0,26.3929,26.4037,26.3015,26.3768,107200.0
2007-01-29 09:50:00,49.03,49.03,48.8,48.87,113800.0,26.3661,26.3661,26.2424,26.28,113800.0
2007-01-29 09:55:00,48.87,48.92,48.75,48.89,86800.0,26.28,26.3069,26.2155,26.2908,86800.0
2007-01-29 10:00:00,48.86,49.0,48.86,48.99,75500.0,26.2746,26.3499,26.2746,26.3445,75500.0
2007-01-29 10:05:00,49.0,49.32,49.0,49.28,99300.0,26.3499,26.522,26.3499,26.5005,99300.0
2007-01-29 10:10:00,49.27,49.4,49.17,49.32,103000.0,26.4951,26.565,26.4413,26.522,103000.0
2007-01-29 10:15:00,49.31,49.35,49.22,49.27,138600.0,26.5166,26.5381,26.4682,26.4951,138600.0
2007-01-29 10:20:00,49.27,49.32,49.06,49.17,57700.0,26.4951,26.522,26.3822,26.4413,57700.0
2007-01-29 10:25:00,49.17,49.24,49.06,49.06,41000.0,26.4413,26.479,26.3822,26.3822,41000.0
2007-01-29 10:30:00,49.07,49.09,48.94,48.95,79300.0,26.3876,26.3983,26.3177,26.323,79300.0
2007-01-29 10:35:00,48.95,49.1,48.94,49.1,82600.0,26.323,26.4037,26.3177,26.4037,82600.0
2007-01-29 10:40:00,49.11,49.31,49.11,49.24,56500.0,26.4091,26.5166,26.4091,26.479,56500.0
2007-01-29 10:45:00,49.24,49.5,49.23,49.45,71300.0,26.479,26.6188,26.4736,26.5919,71300.0
2007-01-29 10:50:00,49.45,49.49,49.37,49.39,78100.0,26.5919,26.6134,26.5489,26.5596,78100.0
2007-01-29 10:55:00,49.37,49.45,49.33,49.37,40000.0,26.5489,26.5919,26.5274,26.5489,40000.0
2007-01-29 11:00:00,49.37,49.43,49.19,49.28,69400.0,26.5489,26.5812,26.4521,26.5005,69400.0
2007-01-29 11:05:00,49.26,49.37,49.21,49.35,40900.0,26.4897,26.5489,26.4628,26.5381,40900.0
2007-01-29 11:10:00,49.35,49.43,49.34,49.39,62800.0,26.5381,26.5812,26.5328,26.5596,62800.0
2007-01-29 11:15:00,49.39,49.46,49.33,49.41,41600.0,26.5596,26.5973,26.5274,26.5704,41600.0
2007-01-29 11:20:00,49.41,49.41,49.32,49.39,18400.0,26.5704,26.5704,26.522,26.5596,18400.0
2007-01-29 11:25:00,49.39,49.44,49.37,49.44,15800.0,26.5596,26.5865,26.5489,26.5865,15800.0
2007-01-29 11:30:00,49.43,49.44,49.31,49.31,22700.0,26.5812,26.5865,26.5166,26.5166,22700.0
2007-01-29 11:35:00,49.32,49.39,49.3,49.35,28200.0,26.522,26.5596,26.5112,26.5381,28200.0
2007-01-29 11:40:00,49.34,49.43,49.3,49.43,42200.0,26.5328,26.5812,26.5112,26.5812,42200.0
2007-01-29 11:45:00,49.43,49.48,49.39,49.42,50900.0,26.5812,26.608,26.5596,26.5758,50900.0
2007-01-29 11:50:00,49.41,49.45,49.4,49.42,19200.0,26.5704,26.5919,26.565,26.5758,19200.0
2007-01-29 11:55:00,49.42,49.5,49.41,49.48,26400.0,26.5758,26.6188,26.5704,26.608,26400.0
2007-01-29 12:00:00,49.48,49.48,49.32,49.38,31700.0,26.608,26.608,26.522,26.5543,31700.0
2007-01-29 12:05:00,49.38,49.39,49.31,49.33,27200.0,26.5543,26.5596,26.5166,26.5274,27200.0
2007-01-29 12:10:00,49.33,49.48,49.32,49.45,41300.0,26.5274,26.608,26.522,26.5919,41300.0
2007-01-29 12:15:00,49.44,49.52,49.43,49.44,51600.0,26.5865,26.6296,26.5812,26.5865,51600.0
2007-01-29 12:20:00,49.44,49.5,49.43,49.47,26300.0,26.5865,26.6188,26.5812,26.6027,26300.0
2007-01-29 12:25:00,49.47,49.47,49.36,49.4,37000.0,26.6027,26.6027,26.5435,26.565,37000.0
2007-01-29 12:30:00,49.4,49.44,49.37,49.44,15400.0,26.565,26.5865,26.5489,26.5865,15400.0
2007-01-29 12:35:00,49.45,49.49,49.43,49.49,22600.0,26.5919,26.6134,26.5812,26.6134,22600.0
2007-01-29 12:40:00,49.5,49.53,49.39,49.39,34400.0,26.6188,26.6349,26.5596,26.5596,34400.0
2007-01-29 12:45:00,49.41,49.64,49.41,49.62,50100.0,26.5704,26.6941,26.5704,26.6833,50100.0
2007-01-29 12:50:00,49.62,49.75,49.58,49.62,62800.0,26.6833,26.7532,26.6618,26.6833,62800.0
2007-01-29 12:55:00,49.62,49.7,49.6,49.69,52700.0,26.6833,26.7263,26.6726,26.721,52700.0
2007-01-29 13:00:00,49.7,49.78,49.7,49.72,36900.0,26.7263,26.7694,26.7263,26.7371,36900.0
2007-01-29 13:05:00,49.71,49.76,49.6,49.6,42800.0,26.7317,26.7586,26.6726,26.6726,42800.0
2007-01-29 13:10:00,49.6,49.61,49.54,49.57,36900.0,26.6726,26.678,26.6403,26.6564,36900.0
2007-01-29 13:15:00,49.57,49.58,49.48,49.49,24400.0,26.6564,26.6618,26.608,26.6134,24400.0
2007-01-29 13:20:00,49.49,49.51,49.46,49.47,13200.0,26.6134,26.6242,26.5973,26.6027,13200.0
2007-01-29 13:25:00,49.46,49.6,49.46,49.59,31300.0,26.5973,26.6726,26.5973,26.6672,31300.0
2007-01-29 13:30:00,49.59,49.63,49.54,49.57,18100.0,26.6672,26.6887,26.6403,26.6564,18100.0
2007-01-29 13:35:00,49.58,49.59,49.52,49.56,39300.0,26.6618,26.6672,26.6296,26.6511,39300.0
2007-01-29 13:40:00,49.55,49.55,49.35,49.36,43000.0,26.6457,26.6457,26.5381,26.5435,43000.0
2007-01-29 13:45:00,49.36,49.37,49.21,49.33,59100.0,26.5435,26.5489,26.4628,26.5274,59100.0
2007-01-29 13:50:00,49.33,49.33,49.13,49.14,84200.0,26.5274,26.5274,26.4198,26.4252,84200.0
2007-01-29 13:55:00,49.14,49.2,49.09,49.13,91600.0,26.4252,26.4575,26.3983,26.4198,91600.0
2007-01-29 14:00:00,49.12,49.18,48.99,49.04,43600.0,26.4145,26.4467,26.3445,26.3714,43600.0
2007-01-29 14:05:00,49.05,49.13,48.99,49.09,53700.0,26.3768,26.4198,26.3445,26.3983,53700.0
2007-01-29 14:10:00,49.09,49.09,48.96,49.06,69300.0,26.3983,26.3983,26.3284,26.3822,69300.0
2007-01-29 14:15:00,49.06,49.14,48.99,49.14,42400.0,26.3822,26.4252,26.3445,26.4252,42400.0
2007-01-29 14:20:00,49.14,49.2,49.12,49.15,29800.0,26.4252,26.4575,26.4145,26.4306,29800.0
2007-01-29 14:25:00,49.16,49.19,49.08,49.1,15500.0,26.436,26.4521,26.3929,26.4037,15500.0
2007-01-29 14:30:00,49.09,49.17,49.03,49.05,42700.0,26.3983,26.4413,26.3661,26.3768,42700.0
2007-01-29 14:35:00,49.07,49.1,48.95,49.02,28900.0,26.3876,26.4037,26.323,26.3607,28900.0
2007-01-29 14:40:00,49.01,49.08,48.93,48.98,73400.0,26.3553,26.3929,26.3123,26.3392,73400.0
2007-01-29 14:45:00,48.98,49.03,48.96,49.02,33300.0,26.3392,26.3661,26.3284,26.3607,33300.0
2007-01-29 14:50:00,49.03,49.04,48.99,49.01,47400.0,26.3661,26.3714,26.3445,26.3553,47400.0
2007-01-29 14:55:00,49.02,49.08,49.01,49.07,56400.0,26.3607,26.3929,26.3553,26.3876,56400.0
2007-01-29 15:00:00,49.08,49.17,49.08,49.16,45200.0,26.3929,26.4413,26.3929,26.436,45200.0
2007-01-29 15:05:00,49.16,49.22,49.14,49.19,91000.0,26.436,26.4682,26.4252,26.4521,91000.0
2007-01-29 15:10:00,49.2,49.24,49.12,49.13,96500.0,26.4575,26.479,26.4145,26.4198,96500.0
2007-01-29 15:15:00,49.13,49.15,49.06,49.09,41400.0,26.4198,26.4306,26.3822,26.3983,41400.0
2007-01-29 15:20:00,49.09,49.1,49.04,49.08,39600.0,26.3983,26.4037,26.3714,26.3929,39600.0
2007-01-29 15:25:00,49.08,49.21,49.08,49.12,50800.0,26.3929,26.4628,26.3929,26.4145,50800.0
2007-01-29 15:30:00,49.11,49.21,49.11,49.2,61900.0,26.4091,26.4628,26.4091,26.4575,61900.0
2007-01-29 15:35:00,49.19,49.24,49.19,49.21,39800.0,26.4521,26.479,26.4521,26.4628,39800.0
2007-01-29 15:40:00,49.21,49.24,49.16,49.23,64800.0,26.4628,26.479,26.436,26.4736,64800.0
2007-01-29 15:45:00,49.22,49.28,49.17,49.25,63500.0,26.4682,26.5005,26.4413,26.4844,63500.0
2007-01-29 15:50:00,49.26,49.28,49.2,49.25,48800.0,26.4897,26.5005,26.4575,26.4844,48800.0
2007-01-29 15:55:00,49.25,49.25,49.2,49.25,106300.0,26.4844,26.4844,26.4575,26.4844,106300.0
2007-01-30 09:30:00,49.35,49.54,49.17,49.4,41800.0,26.5381,26.6403,26.4413,26.565,41800.0
2007-01-30 09:35:00,49.42,49.5,49.23,49.42,93600.0,26.5758,26.6188,26.4736,26.5758,93600.0
2007-01-30 09:40:00,49.39,49.39,49.23,49.28,47000.0,26.5596,26.5596,26.4736,26.5005,47000.0
2007-01-30 09:45:00,49.3,49.3,49.1,49.14,75300.0,26.5112,26.5112,26.4037,26.4252,75300.0
2007-01-30 09:50:00,49.16,49.21,49.07,49.09,58200.0,26.436,26.4628,26.3876,26.3983,58200.0
2007-01-30 09:55:00,49.08,49.08,48.93,49.06,99000.0,26.3929,26.3929,26.3123,26.3822,99000.0
2007-01-30 10:00:00,49.08,49.15,48.98,49.09,53800.0,26.3929,26.4306,26.3392,26.3983,53800.0
2007-01-30 10:05:00,49.08,49.2,49.04,49.15,58800.0,26.3929,26.4575,26.3714,26.4306,58800.0
2007-01-30 10:10:00,49.17,49.17,49.0,49.05,54600.0,26.4413,26.4413,26.3499,26.3768,54600.0
2007-01-30 10:15:00,49.06,49.24,49.05,49.13,44900.0,26.3822,26.479,26.3768,26.4198,44900.0
2007-01-30 10:20:00,49.14,49.2,48.99,49.01,54000.0,26.4252,26.4575,26.3445,26.3553,54000.0
2007-01-30 10:25:00,49.01,49.18,49.0,49.18,46300.0,26.3553,26.4467,26.3499,26.4467,46300.0
2007-01-30 10:30:00,49.18,49.28,49.17,49.18,33100.0,26.4467,26.5005,26.4413,26.4467,33100.0
2007-01-30 10:35:00,49.19,49.23,49.05,49.11,40800.0,26.4521,26.4736,26.3768,26.4091,40800.0
2007-01-30 10:40:00,49.09,49.09,48.99,49.02,48300.0,26.3983,26.3983,26.3445,26.3607,48300.0
2007-01-30 10:45:00,49.01,49.05,49.0,49.03,40200.0,26.3553,26.3768,26.3499,26.3661,40200.0
2007-01-30 10:50:00,49.02,49.02,48.9,48.97,41100.0,26.3607,26.3607,26.2961,26.3338,41100.0
2007-01-30 10:55:00,48.97,49.0,48.94,48.98,21500.0,26.3338,26.3499,26.3177,26.3392,21500.0
2007-01-30 11:00:00,48.98,49.05,48.94,48.99,50500.0,26.3392,26.3768,26.3177,26.3445,50500.0
2007-01-30 11:05:00,49.0,49.02,48.95,49.01,28200.0,26.3499,26.3607,26.323,26.3553,28200.0
2007-01-30 11:10:00,49.01,49.07,48.97,49.02,46800.0,26.3553,26.3876,26.3338,26.3607,46800.0
2007-01-30 11:15:00,49.04,49.08,48.99,49.0,75700.0,26.3714,26.3929,26.3445,26.3499,75700.0
2007-01-30 11:20:00,49.0,49.0,48.93,48.93,67800.0,26.3499,26.3499,26.3123,26.3123,67800.0
2007-01-30 11:25:00,48.94,48.95,48.85,48.9,48100.0,26.3177,26.323,26.2693,26.2961,48100.0
2007-01-30 11:30:00,48.9,48.97,48.89,48.96,39600.0,26.2961,26.3338,26.2908,26.3284,39600.0
2007-01-30 11:35:00,48.95,48.95,48.88,48.88,29800.0,26.323,26.323,26.2854,26.2854,29800.0
2007-01-30 11:40:00,48.88,48.95,48.87,48.95,40300.0,26.2854,26.323,26.28,26.323,40300.0
2007-01-30 11:45:00,48.96,49.01,48.96,48.96,45100.0,26.3284,26.3553,26.3284,26.3284,45100.0
2007-01-30 11:50:00,48.95,48.95,48.89,48.89,15500.0,26.323,26.323,26.2908,26.2908,15500.0
2007-01-30 11:55:00,48.89,48.94,48.87,48.89,27700.0,26.2908,26.3177,26.28,26.2908,27700.0
2007-01-30 12:00:00,48.9,48.91,48.83,48.88,38500.0,26.2961,26.3015,26.2585,26.2854,38500.0
2007-01-30 12:05:00,48.88,48.92,48.85,48.87,41900.0,26.2854,26.3069,26.2693,26.28,41900.0
2007-01-30 12:10:00,48.87,48.94,48.85,48.85,19100.0,26.28,26.3177,26.2693,26.2693,19100.0
2007-01-30 12:15:00,48.86,48.92,48.85,48.85,24400.0,26.2746,26.3069,26.2693,26.2693,24400.0
2007-01-30 12:20:00,48.86,48.91,48.83,48.89,26700.0,26.2746,26.3015,26.2585,26.2908,26700.0
2007-01-30 12:25:00,48.89,48.94,48.87,48.93,11400.0,26.2908,26.3177,26.28,26.3123,11400.0
2007-01-30 12:30:00,48.93,48.93,48.9,48.91,16500.0,26.3123,26.3123,26.2961,26.3015,16500.0
2007-01-30 12:35:00,48.89,48.9,48.86,48.87,21600.0,26.2908,26.2961,26.2746,26.28,21600.0
2007-01-30 12:40:00,48.88,48.88,48.81,48.83,22200.0,26.2854,26.2854,26.2477,26.2585,22200.0
2007-01-30 12:45:00,48.82,48.87,48.79,48.87,46500.0,26.2531,26.28,26.237,26.28,46500.0
2007-01-30 12:50:00,48.88,48.89,48.79,48.82,40700.0,26.2854,26.2908,26.237,26.2531,40700.0
2007-01-30 12:55:00,48.82,48.94,48.8,48.94,38400.0,26.2531,26.3177,26.2424,26.3177,38400.0
2007-01-30 13:00:00,48.95,48.96,48.89,48.93,26600.0,26.323,26.3284,26.2908,26.3123,26600.0
2007-01-30 13:05:00,48.93,48.93,48.78,48.78,40100.0,26.3123,26.3123,26.2316,26.2316,40100.0
2007-01-30 13:10:00,48.78,48.8,48.73,48.75,54500.0,26.2316,26.2424,26.2047,26.2155,54500.0
2007-01-30 13:15:00,48.74,48.8,48.72,48.73,27000.0,26.2101,26.2424,26.1993,26.2047,27000.0
2007-01-30 13:20:00,48.73,48.79,48.71,48.79,19900.0,26.2047,26.237,26.194,26.237,19900.0
2007-01-30 13:25:00,48.79,48.81,48.74,48.76,14100.0,26.237,26.2477,26.2101,26.2209,14100.0
2007-01-30 13:30:00,48.76,48.8,48.74,48.76,23800.0,26.2209,26.2424,26.2101,26.2209,23800.0
2007-01-30 13:35:00,48.76,48.76,48.71,48.74,11900.0,26.2209,26.2209,26.194,26.2101,11900.0
2007-01-30 13:40:00,48.74,48.88,48.74,48.88,21600.0,26.2101,26.2854,26.2101,26.2854,21600.0
2007-01-30 13:45:00,48.86,49.0,48.86,49.0,40000.0,26.2746,26.3499,26.2746,26.3499,40000.0
2007-01-30 13:50:00,49.0,49.07,49.0,49.01,37000.0,26.3499,26.3876,26.3499,26.3553,37000.0
2007-01-30 13:55:00,49.01,49.06,49.01,49.05,12800.0,26.3553,26.3822,26.3553,26.3768,12800.0
2007-01-30 14:00:00,49.05,49.05,48.95,48.97,33700.0,26.3768,26.3768,26.323,26.3338,33700.0
2007-01-30 14:05:00,48.97,49.04,48.9,48.93,32600.0,26.3338,26.3714,26.2961,26.3123,32600.0
2007-01-30 14:10:00,48.93,49.05,48.91,48.97,44600.0,26.3123,26.3768,26.3015,26.3338,44600.0
2007-01-30 14:15:00,48.98,49.01,48.97,48.99,10300.0,26.3392,26.3553,26.3338,26.3445,10300.0
2007-01-30 14:20:00,48.99,49.01,48.96,48.97,14100.0,26.3445,26.3553,26.3284,26.3338,14100.0
2007-01-30 14:25:00,48.96,48.97,48.92,48.93,16900.0,26.3284,26.3338,26.3069,26.3123,16900.0
2007-01-30 14:30:00,48.92,48.94,48.86,48.93,34100.0,26.3069,26.3177,26.2746,26.3123,34100.0
2007-01-30 14:35:00,48.93,49.04,48.92,48.97,33400.0,26.3123,26.3714,26.3069,26.3338,33400.0
2007-01-30 14:40:00,48.96,48.98,48.94,48.95,17700.0,26.3284,26.3392,26.3177,26.323,17700.0
2007-01-30 14:45:00,48.95,48.96,48.86,48.86,16000.0,26.323,26.3284,26.2746,26.2746,16000.0
2007-01-30 14:50:00,48.86,48.91,48.85,48.89,21000.0,26.2746,26.3015,26.2693,26.2908,21000.0
2007-01-30 14:55:00,48.89,48.99,48.89,48.96,25500.0,26.2908,26.3445,26.2908,26.3284,25500.0
2007-01-30 15:00:00,48.95,49.02,48.93,48.95,28600.0,26.323,26.3607,26.3123,26.323,28600.0
2007-01-30 15:05:00,48.96,49.02,48.92,48.98,42400.0,26.3284,26.3607,26.3069,26.3392,42400.0
2007-01-30 15:10:00,48.99,49.03,48.99,49.02,32600.0,26.3445,26.3661,26.3445,26.3607,32600.0
2007-01-30 15:15:00,49.02,49.1,48.99,49.06,64000.0,26.3607,26.4037,26.3445,26.3822,64000.0
2007-01-30 15:20:00,49.05,49.08,49.01,49.01,41800.0,26.3768,26.3929,26.3553,26.3553,41800.0
2007-01-30 15:25:00,49.01,49.02,48.9,48.96,60400.0,26.3553,26.3607,26.2961,26.3284,60400.0
2007-01-30 15:30:00,48.96,48.98,48.89,48.96,48600.0,26.3284,26.3392,26.2908,26.3284,48600.0
2007-01-30 15:35:00,48.97,49.01,48.95,48.97,42400.0,26.3338,26.3553,26.323,26.3338,42400.0
2007-01-30 15:40:00,48.98,48.98,48.9,48.96,54400.0,26.3392,26.3392,26.2961,26.3284,54400.0
2007-01-30 15:45:00,48.96,49.04,48.95,49.02,64900.0,26.3284,26.3714,26.323,26.3607,64900.0
2007-01-30 15:50:00,49.03,49.15,49.0,49.1,69100.0,26.3661,26.4306,26.3499,26.4037,69100.0
2007-01-30 15:55:00,49.1,49.18,49.05,49.12,76100.0,26.4037,26.4467,26.3768,26.4145,76100.0
2007-01-31 09:30:00,49.05,49.05,48.76,48.76,72600.0,26.3768,26.3768,26.2209,26.2209,72600.0
2007-01-31 09:35:00,48.76,48.87,48.7,48.82,57800.0,26.2209,26.28,26.1886,26.2531,57800.0
2007-01-31 09:40:00,48.79,48.8,48.66,48.69,47400.0,26.237,26.2424,26.1671,26.1832,47400.0
2007-01-31 09:45:00,48.7,48.7,48.55,48.6,122100.0,26.1886,26.1886,26.1079,26.1348,122100.0
2007-01-31 09:50:00,48.58,48.58,48.28,48.3,139000.0,26.1241,26.1241,25.9627,25.9735,139000.0
2007-01-31 09:55:00,48.3,48.53,48.29,48.42,65300.0,25.9735,26.0972,25.9681,26.038,65300.0
2007-01-31 10:00:00,48.44,48.72,48.37,48.66,78300.0,26.0488,26.1993,26.0111,26.1671,78300.0
2007-01-31 10:05:00,48.66,48.75,48.6,48.7,36400.0,26.1671,26.2155,26.1348,26.1886,36400.0
2007-01-31 10:10:00,48.7,48.83,48.59,48.69,64500.0,26.1886,26.2585,26.1294,26.1832,64500.0
2007-01-31 10:15:00,48.69,48.78,48.63,48.69,29500.0,26.1832,26.2316,26.151,26.1832,29500.0
2007-01-31 10:20:00,48.69,49.07,48.66,49.01,111400.0,26.1832,26.3876,26.1671,26.3553,111400.0
2007-01-31 10:25:00,49.01,49.02,48.77,48.86,53200.0,26.3553,26.3607,26.2262,26.2746,53200.0
2007-01-31 10:30:00,48.84,49.3,48.82,49.29,67000.0,26.2639,26.5112,26.2531,26.5059,67000.0
2007-01-31 10:35:00,49.29,49.39,49.19,49.19,93600.0,26.5059,26.5596,26.4521,26.4521,93600.0
2007-01-31 10:40:00,49.19,49.23,49.1,49.1,44200.0,26.4521,26.4736,26.4037,26.4037,44200.0
2007-01-31 10:45:00,49.1,49.14,48.97,48.98,24000.0,26.4037,26.4252,26.3338,26.3392,24000.0
2007-01-31 10:50:00,48.98,49.06,48.86,48.92,28600.0,26.3392,26.3822,26.2746,26.3069,28600.0
2007-01-31 10:55:00,48.9,48.96,48.84,48.85,24100.0,26.2961,26.3284,26.2639,26.2693,24100.0
2007-01-31 11:00:00,48.85,48.85,48.67,48.68,35400.0,26.2693,26.2693,26.1725,26.1778,35400.0
2007-01-31 11:05:00,48.68,48.74,48.63,48.73,25400.0,26.1778,26.2101,26.151,26.2047,25400.0
2007-01-31 11:10:00,48.71,48.8,48.71,48.73,29700.0,26.194,26.2424,26.194,26.2047,29700.0
2007-01-31 11:15:00,48.73,48.74,48.66,48.72,17100.0,26.2047,26.2101,26.1671,26.1993,17100.0
2007-01-31 11:20:00,48.72,48.72,48.62,48.67,24000.0,26.1993,26.1993,26.1456,26.1725,24000.0
2007-01-31 11:25:00,48.67,48.78,48.67,48.71,13900.0,26.1725,26.2316,26.1725,26.194,13900.0
2007-01-31 11:30:00,48.7,48.8,48.7,48.79,21500.0,26.1886,26.2424,26.1886,26.237,21500.0
2007-01-31 11:35:00,48.79,48.86,48.74,48.75,21900.0,26.237,26.2746,26.2101,26.2155,21900.0
2007-01-31 11:40:00,48.75,48.83,48.71,48.81,17600.0,26.2155,26.2585,26.194,26.2477,17600.0
2007-01-31 11:45:00,48.82,48.92,48.82,48.9,16200.0,26.2531,26.3069,26.2531,26.2961,16200.0
2007-01-31 11:50:00,48.9,48.93,48.83,48.87,11800.0,26.2961,26.3123,26.2585,26.28,11800.0
2007-01-31 11:55:00,48.84,48.87,48.8,48.81,7400.0,26.2639,26.28,26.2424,26.2477,7400.0
2007-01-31 12:00:00,48.81,48.86,48.78,48.8,18900.0,26.2477,26.2746,26.2316,26.2424,18900.0
2007-01-31 12:05:00,48.81,48.84,48.72,48.76,16400.0,26.2477,26.2639,26.1993,26.2209,16400.0
2007-01-31 12:10:00,48.77,48.82,48.75,48.8,9600.0,26.2262,26.2531,26.2155,26.2424,9600.0
2007-01-31 12:15:00,48.78,48.8,48.76,48.77,5300.0,26.2316,26.2424,26.2209,26.2262,5300.0
2007-01-31 12:20:00,48.79,48.8,48.77,48.8,7000.0,26.237,26.2424,26.2262,26.2424,7000.0
2007-01-31 12:25:00,48.79,48.83,48.77,48.78,8200.0,26.237,26.2585,26.2262,26.2316,8200.0
2007-01-31 12:30:00,48.78,48.86,48.76,48.76,11800.0,26.2316,26.2746,26.2209,26.2209,11800.0
2007-01-31 12:35:00,48.78,48.78,48.64,48.65,29700.0,26.2316,26.2316,26.1563,26.1617,29700.0
2007-01-31 12:40:00,48.65,48.73,48.62,48.73,22000.0,26.1617,26.2047,26.1456,26.2047,22000.0
2007-01-31 12:45:00,48.73,48.74,48.69,48.72,9000.0,26.2047,26.2101,26.1832,26.1993,9000.0
2007-01-31 12:50:00,48.71,48.75,48.71,48.73,8000.0,26.194,26.2155,26.194,26.2047,8000.0
2007-01-31 12:55:00,48.74,48.76,48.74,48.74,9000.0,26.2101,26.2209,26.2101,26.2101,9000.0
2007-01-31 13:00:00,48.73,48.75,48.72,48.75,8700.0,26.2047,26.2155,26.1993,26.2155,8700.0
2007-01-31 13:05:00,48.74,48.76,48.72,48.74,12800.0,26.2101,26.2209,26.1993,26.2101,12800.0
2007-01-31 13:10:00,48.75,48.76,48.68,48.7,10400.0,26.2155,26.2209,26.1778,26.1886,10400.0
2007-01-31 13:15:00,48.71,48.79,48.69,48.78,15100.0,26.194,26.237,26.1832,26.2316,15100.0
2007-01-31 13:20:00,48.78,48.85,48.77,48.8,13400.0,26.2316,26.2693,26.2262,26.2424,13400.0
2007-01-31 13:25:00,48.79,48.84,48.76,48.83,8000.0,26.237,26.2639,26.2209,26.2585,8000.0
2007-01-31 13:30:00,48.84,48.86,48.79,48.79,9500.0,26.2639,26.2746,26.237,26.237,9500.0
2007-01-31 13:35:00,48.8,48.89,48.8,48.88,11700.0,26.2424,26.2908,26.2424,26.2854,11700.0
2007-01-31 13:40:00,48.88,48.88,48.74,48.74,17800.0,26.2854,26.2854,26.2101,26.2101,17800.0
2007-01-31 13:45:00,48.75,48.81,48.7,48.71,54200.0,26.2155,26.2477,26.1886,26.194,54200.0
2007-01-31 13:50:00,48.71,48.83,48.69,48.71,22600.0,26.194,26.2585,26.1832,26.194,22600.0
2007-01-31 13:55:00,48.7,48.78,48.7,48.78,14700.0,26.1886,26.2316,26.1886,26.2316,14700.0
2007-01-31 14:00:00,48.78,48.79,48.72,48.77,13600.0,26.2316,26.237,26.1993,26.2262,13600.0
2007-01-31 14:05:00,48.77,48.85,48.74,48.76,23200.0,26.2262,26.2693,26.2101,26.2209,23200.0
2007-01-31 14:10:00,48.74,48.8,48.68,48.78,42500.0,26.2101,26.2424,26.1778,26.2316,42500.0
2007-01-31 14:15:00,48.8,49.13,48.8,49.12,95400.0,26.2424,26.4198,26.2424,26.4145,95400.0
2007-01-31 14:20:00,49.15,49.2,48.98,48.99,65500.0,26.4306,26.4575,26.3392,26.3445,65500.0
2007-01-31 14:25:00,48.99,49.04,48.83,48.88,55700.0,26.3445,26.3714,26.2585,26.2854,55700.0
2007-01-31 14:30:00,48.89,49.25,48.85,49.23,72400.0,26.2908,26.4844,26.2693,26.4736,72400.0
2007-01-31 14:35:00,49.23,49.28,49.13,49.13,65300.0,26.4736,26.5005,26.4198,26.4198,65300.0
2007-01-31 14:40:00,49.13,49.29,49.13,49.23,41600.0,26.4198,26.5059,26.4198,26.4736,41600.0
2007-01-31 14:45:00,49.26,49.38,49.2,49.34,59600.0,26.4897,26.5543,26.4575,26.5328,59600.0
2007-01-31 14:50:00,49.33,49.39,49.21,49.27,29500.0,26.5274,26.5596,26.4628,26.4951,29500.0
2007-01-31 14:55:00,49.28,49.33,49.24,49.3,27900.0,26.5005,26.5274,26.479,26.5112,27900.0
2007-01-31 15:00:00,49.3,49.33,49.22,49.24,29300.0,26.5112,26.5274,26.4682,26.479,29300.0
2007-01-31 15:05:00,49.25,49.55,49.25,49.51,76600.0,26.4844,26.6457,26.4844,26.6242,76600.0
2007-01-31 15:10:00,49.51,49.56,49.46,49.49,40700.0,26.6242,26.6511,26.5973,26.6134,40700.0
2007-01-31 15:15:00,49.48,49.51,49.41,49.44,35700.0,26.608,26.6242,26.5704,26.5865,35700.0
2007-01-31 15:20:00,49.45,49.48,49.36,49.44,33800.0,26.5919,26.608,26.5435,26.5865,33800.0
2007-01-31 15:25:00,49.44,49.5,49.38,49.44,31100.0,26.5865,26.6188,26.5543,26.5865,31100.0
2007-01-31 15:30:00,49.44,49.5,49.39,49.42,38600.0,26.5865,26.6188,26.5596,26.5758,38600.0
2007-01-31 15:35:00,49.43,49.47,49.41,49.41,13200.0,26.5812,26.6027,26.5704,26.5704,13200.0
2007-01-31 15:40:00,49.4,49.41,49.32,49.38,36800.0,26.565,26.5704,26.522,26.5543,36800.0
2007-01-31 15:45:00,49.38,49.46,49.36,49.43,37200.0,26.5543,26.5973,26.5435,26.5812,37200.0
2007-01-31 15:50:00,49.44,49.46,49.35,49.38,56800.0,26.5865,26.5973,26.5381,26.5543,56800.0
2007-01-31 15:55:00,49.39,49.4,49.21,49.23,88500.0,26.5596,26.565,26.4628,26.4736,88500.0
2007-02-01 09:30:00,49.02,49.72,49.02,49.67,250000.0,26.3607,26.7371,26.3607,26.7102,250000.0
2007-02-01 09:35:00,49.66,49.66,49.44,49.48,49200.0,26.7048,26.7048,26.5865,26.608,49200.0
2007-02-01 09:40:00,49.46,49.5,49.21,49.29,61000.0,26.5973,26.6188,26.4628,26.5059,61000.0
2007-02-01 09:45:00,49.29,49.51,49.27,49.46,49300.0,26.5059,26.6242,26.4951,26.5973,49300.0
2007-02-01 09:50:00,49.46,49.5,49.41,49.48,27000.0,26.5973,26.6188,26.5704,26.608,27000.0
2007-02-01 09:55:00,49.48,49.63,49.41,49.59,36900.0,26.608,26.6887,26.5704,26.6672,36900.0
2007-02-01 10:00:00,49.61,49.61,49.25,49.48,92300.0,26.678,26.678,26.4844,26.608,92300.0
2007-02-01 10:05:00,49.49,49.65,49.48,49.64,61000.0,26.6134,26.6995,26.608,26.6941,61000.0
2007-02-01 10:10:00,49.65,49.7,49.27,49.35,75300.0,26.6995,26.7263,26.4951,26.5381,75300.0
2007-02-01 10:15:00,49.35,49.46,49.31,49.38,23000.0,26.5381,26.5973,26.5166,26.5543,23000.0
2007-02-01 10:20:00,49.38,49.41,49.04,49.18,106600.0,26.5543,26.5704,26.3714,26.4467,106600.0
2007-02-01 10:25:00,49.18,49.28,48.98,48.99,128700.0,26.4467,26.5005,26.3392,26.3445,128700.0
2007-02-01 10:30:00,49.0,49.0,48.69,48.74,329800.0,26.3499,26.3499,26.1832,26.2101,329800.0
2007-02-01 10:35:00,48.74,48.86,48.74,48.78,96600.0,26.2101,26.2746,26.2101,26.2316,96600.0
2007-02-01 10:40:00,48.78,48.88,48.75,48.83,84800.0,26.2316,26.2854,26.2155,26.2585,84800.0
2007-02-01 10:45:00,48.83,48.83,48.65,48.69,103300.0,26.2585,26.2585,26.1617,26.1832,103300.0
2007-02-01 10:50:00,48.69,48.72,48.5,48.53,93700.0,26.1832,26.1993,26.081,26.0972,93700.0
2007-02-01 10:55:00,48.54,48.81,48.54,48.8,354000.0,26.1026,26.2477,26.1026,26.2424,354000.0
2007-02-01 11:00:00,48.78,48.81,48.54,48.54,67500.0,26.2316,26.2477,26.1026,26.1026,67500.0
2007-02-01 11:05:00,48.56,48.58,48.34,48.35,115200.0,26.1133,26.1241,25.995,26.0004,115200.0
2007-02-01 11:10:00,48.35,48.41,48.3,48.41,54300.0,26.0004,26.0326,25.9735,26.0326,54300.0
2007-02-01 11:15:00,48.42,48.57,48.36,48.57,42800.0,26.038,26.1187,26.0058,26.1187,42800.0
2007-02-01 11:20:00,48.56,48.61,48.52,48.59,31600.0,26.1133,26.1402,26.0918,26.1294,31600.0
2007-02-01 11:25:00,48.6,48.74,48.57,48.74,30000.0,26.1348,26.2101,26.1187,26.2101,30000.0
2007-02-01 11:30:00,48.75,48.83,48.7,48.75,57200.0,26.2155,26.2585,26.1886,26.2155,57200.0
2007-02-01 11:35:00,48.76,48.81,48.62,48.66,41900.0,26.2209,26.2477,26.1456,26.1671,41900.0
2007-02-01 11:40:00,48.68,48.75,48.62,48.68,30600.0,26.1778,26.2155,26.1456,26.1778,30600.0
2007-02-01 11:45:00,48.68,48.7,48.63,48.69,130500.0,26.1778,26.1886,26.151,26.1832,130500.0
2007-02-01 11:50:00,48.68,48.75,48.66,48.74,13000.0,26.1778,26.2155,26.1671,26.2101,13000.0
2007-02-01 11:55:00,48.74,48.81,48.72,48.76,18700.0,26.2101,26.2477,26.1993,26.2209,18700.0
2007-02-01 12:00:00,48.77,48.82,48.75,48.75,12300.0,26.2262,26.2531,26.2155,26.2155,12300.0
2007-02-01 12:05:00,48.75,48.84,48.73,48.76,29500.0,26.2155,26.2639,26.2047,26.2209,29500.0
2007-02-01 12:10:00,48.76,48.87,48.76,48.81,16500.0,26.2209,26.28,26.2209,26.2477,16500.0
2007-02-01 12:15:00,48.81,48.85,48.78,48.83,17000.0,26.2477,26.2693,26.2316,26.2585,17000.0
2007-02-01 12:20:00,48.84,48.9,48.82,48.82,15600.0,26.2639,26.2961,26.2531,26.2531,15600.0
2007-02-01 12:25:00,48.81,48.82,48.65,48.67,25300.0,26.2477,26.2531,26.1617,26.1725,25300.0
2007-02-01 12:30:00,48.67,48.67,48.53,48.54,21000.0,26.1725,26.1725,26.0972,26.1026,21000.0
2007-02-01 12:35:00,48.55,48.66,48.55,48.66,8600.0,26.1079,26.1671,26.1079,26.1671,8600.0
2007-02-01 12:40:00,48.65,48.73,48.63,48.69,16200.0,26.1617,26.2047,26.151,26.1832,16200.0
2007-02-01 12:45:00,48.7,48.81,48.7,48.77,10700.0,26.1886,26.2477,26.1886,26.2262,10700.0
2007-02-01 12:50:00,48.76,48.77,48.71,48.71,14100.0,26.2209,26.2262,26.194,26.194,14100.0
2007-02-01 12:55:00,48.72,48.72,48.66,48.66,12000.0,26.1993,26.1993,26.1671,26.1671,12000.0
2007-02-01 13:00:00,48.65,48.73,48.65,48.73,12800.0,26.1617,26.2047,26.1617,26.2047,12800.0
2007-02-01 13:05:00,48.72,48.76,48.68,48.7,18200.0,26.1993,26.2209,26.1778,26.1886,18200.0
2007-02-01 13:10:00,48.71,48.73,48.63,48.68,17400.0,26.194,26.2047,26.151,26.1778,17400.0
2007-02-01 13:15:00,48.69,48.76,48.67,48.76,15300.0,26.1832,26.2209,26.1725,26.2209,15300.0
2007-02-01 13:20:00,48.77,48.8,48.76,48.8,10300.0,26.2262,26.2424,26.2209,26.2424,10300.0
2007-02-01 13:25:00,48.8,48.84,48.78,48.83,53400.0,26.2424,26.2639,26.2316,26.2585,53400.0
2007-02-01 13:30:00,48.83,48.87,48.8,48.84,35500.0,26.2585,26.28,26.2424,26.2639,35500.0
2007-02-01 13:35:00,48.85,48.88,48.81,48.87,19500.0,26.2693,26.2854,26.2477,26.28,19500.0
2007-02-01 13:40:00,48.87,48.96,48.87,48.91,40900.0,26.28,26.3284,26.28,26.3015,40900.0
2007-02-01 13:45:00,48.93,48.95,48.85,48.9,22200.0,26.3123,26.323,26.2693,26.2961,22200.0
2007-02-01 13:50:00,48.89,48.89,48.81,48.86,19000.0,26.2908,26.2908,26.2477,26.2746,19000.0
2007-02-01 13:55:00,48.86,48.86,48.8,48.81,21900.0,26.2746,26.2746,26.2424,26.2477,21900.0
2007-02-01 14:00:00,48.81,48.83,48.78,48.79,58300.0,26.2477,26.2585,26.2316,26.237,58300.0
2007-02-01 14:05:00,48.8,48.92,48.79,48.9,48100.0,26.2424,26.3069,26.237,26.2961,48100.0
2007-02-01 14:10:00,48.91,48.96,48.8,48.83,43600.0,26.3015,26.3284,26.2424,26.2585,43600.0
2007-02-01 14:15:00,48.81,48.82,48.7,48.74,61600.0,26.2477,26.2531,26.1886,26.2101,61600.0
2007-02-01 14:20:00,48.75,48.92,48.75,48.81,26600.0,26.2155,26.3069,26.2155,26.2477,26600.0
2007-02-01 14:25:00,48.81,48.92,48.81,48.88,31900.0,26.2477,26.3069,26.2477,26.2854,31900.0
2007-02-01 14:30:00,48.88,48.96,48.85,48.88,21600.0,26.2854,26.3284,26.2693,26.2854,21600.0
2007-02-01 14:35:00,48.88,48.89,48.75,48.81,23000.0,26.2854,26.2908,26.2155,26.2477,23000.0
2007-02-01 14:40:00,48.81,48.89,48.8,48.83,14100.0,26.2477,26.2908,26.2424,26.2585,14100.0
2007-02-01 14:45:00,48.84,48.88,48.84,48.84,21900.0,26.2639,26.2854,26.2639,26.2639,21900.0
2007-02-01 14:50:00,48.84,48.94,48.84,48.92,34200.0,26.2639,26.3177,26.2639,26.3069,34200.0
2007-02-01 14:55:00,48.93,48.94,48.88,48.92,31200.0,26.3123,26.3177,26.2854,26.3069,31200.0
2007-02-01 15:00:00,48.92,48.98,48.89,48.93,56500.0,26.3069,26.3392,26.2908,26.3123,56500.0
2007-02-01 15:05:00,48.93,48.97,48.86,48.86,55000.0,26.3123,26.3338,26.2746,26.2746,55000.0
2007-02-01 15:10:00,48.87,48.97,48.81,48.96,55400.0,26.28,26.3338,26.2477,26.3284,55400.0
2007-02-01 15:15:00,48.94,49.0,48.88,48.96,41200.0,26.3177,26.3499,26.2854,26.3284,41200.0
2007-02-01 15:20:00,48.96,49.04,48.92,48.97,39200.0,26.3284,26.3714,26.3069,26.3338,39200.0
2007-02-01 15:25:00,48.97,49.0,48.92,48.97,26300.0,26.3338,26.3499,26.3069,26.3338,26300.0
2007-02-01 15:30:00,48.97,49.0,48.87,48.92,33900.0,26.3338,26.3499,26.28,26.3069,33900.0
2007-02-01 15:35:00,48.93,48.96,48.89,48.89,17100.0,26.3123,26.3284,26.2908,26.2908,17100.0
2007-02-01 15:40:00,48.9,48.97,48.88,48.9,32900.0,26.2961,26.3338,26.2854,26.2961,32900.0
2007-02-01 15:45:00,48.89,48.97,48.86,48.87,59200.0,26.2908,26.3338,26.2746,26.28,59200.0
2007-02-01 15:50:00,48.87,48.93,48.84,48.93,76400.0,26.28,26.3123,26.2639,26.3123,76400.0
2007-02-01 15:55:00,48.93,48.95,48.86,48.87,106500.0,26.3123,26.323,26.2746,26.28,106500.0
2007-02-02 09:30:00,48.79,49.08,48.77,49.06,180200.0,26.237,26.3929,26.2262,26.3822,180200.0
2007-02-02 09:35:00,49.05,49.05,48.86,48.95,61700.0,26.3768,26.3768,26.2746,26.323,61700.0
2007-02-02 09:40:00,48.95,49.23,48.94,49.14,74100.0,26.323,26.4736,26.3177,26.4252,74100.0
2007-02-02 09:45:00,49.16,49.19,49.08,49.13,78900.0,26.436,26.4521,26.3929,26.4198,78900.0
2007-02-02 09:50:00,49.15,49.39,49.07,49.31,65300.0,26.4306,26.5596,26.3876,26.5166,65300.0
2007-02-02 09:55:00,49.31,49.31,49.04,49.24,62100.0,26.5166,26.5166,26.3714,26.479,62100.0
2007-02-02 10:00:00,49.24,49.3,49.16,49.28,54300.0,26.479,26.5112,26.436,26.5005,54300.0
2007-02-02 10:05:00,49.28,49.41,49.25,49.41,81300.0,26.5005,26.5704,26.4844,26.5704,81300.0
2007-02-02 10:10:00,49.42,49.59,49.39,49.57,76400.0,26.5758,26.6672,26.5596,26.6564,76400.0
2007-02-02 10:15:00,49.57,49.65,49.52,49.54,51800.0,26.6564,26.6995,26.6296,26.6403,51800.0
2007-02-02 10:20:00,49.52,49.58,49.36,49.57,63500.0,26.6296,26.6618,26.5435,26.6564,63500.0
2007-02-02 10:25:00,49.57,49.62,49.55,49.58,32600.0,26.6564,26.6833,26.6457,26.6618,32600.0
2007-02-02 10:30:00,49.58,49.58,49.47,49.48,44100.0,26.6618,26.6618,26.6027,26.608,44100.0
2007-02-02 10:35:00,49.49,49.5,49.37,49.45,58700.0,26.6134,26.6188,26.5489,26.5919,58700.0
2007-02-02 10:40:00,49.47,49.52,49.41,49.42,68100.0,26.6027,26.6296,26.5704,26.5758,68100.0
2007-02-02 10:45:00,49.42,49.48,49.38,49.47,34800.0,26.5758,26.608,26.5543,26.6027,34800.0
2007-02-02 10:50:00,49.46,49.53,49.44,49.5,15600.0,26.5973,26.6349,26.5865,26.6188,15600.0
2007-02-02 10:55:00,49.49,49.61,49.48,49.61,32900.0,26.6134,26.678,26.608,26.678,32900.0
2007-02-02 11:00:00,49.6,49.6,49.43,49.47,38400.0,26.6726,26.6726,26.5812,26.6027,38400.0
2007-02-02 11:05:00,49.48,49.56,49.48,49.54,18600.0,26.608,26.6511,26.608,26.6403,18600.0
2007-02-02 11:10:00,49.55,49.6,49.54,49.55,18400.0,26.6457,26.6726,26.6403,26.6457,18400.0
2007-02-02 11:15:00,49.55,49.56,49.53,49.55,19700.0,26.6457,26.6511,26.6349,26.6457,19700.0
2007-02-02 11:20:00,49.56,49.56,49.49,49.5,30800.0,26.6511,26.6511,26.6134,26.6188,30800.0
2007-02-02 11:25:00,49.5,49.55,49.49,49.54,22500.0,26.6188,26.6457,26.6134,26.6403,22500.0
2007-02-02 11:30:00,49.55,49.56,49.5,49.53,45100.0,26.6457,26.6511,26.6188,26.6349,45100.0
2007-02-02 11:35:00,49.54,49.56,49.47,49.49,43500.0,26.6403,26.6511,26.6027,26.6134,43500.0
2007-02-02 11:40:00,49.48,49.56,49.45,49.55,29200.0,26.608,26.6511,26.5919,26.6457,29200.0
2007-02-02 11:45:00,49.54,49.58,49.52,49.56,28600.0,26.6403,26.6618,26.6296,26.6511,28600.0
2007-02-02 11:50:00,49.56,49.64,49.54,49.56,49700.0,26.6511,26.6941,26.6403,26.6511,49700.0
2007-02-02 11:55:00,49.57,49.58,49.55,49.55,24200.0,26.6564,26.6618,26.6457,26.6457,24200.0
2007-02-02 12:00:00,49.54,49.57,49.52,49.53,37000.0,26.6403,26.6564,26.6296,26.6349,37000.0
2007-02-02 12:05:00,49.53,49.53,49.5,49.52,30800.0,26.6349,26.6349,26.6188,26.6296,30800.0
2007-02-02 12:10:00,49.52,49.65,49.52,49.65,24200.0,26.6296,26.6995,26.6296,26.6995,24200.0
2007-02-02 12:15:00,49.64,49.73,49.63,49.69,49100.0,26.6941,26.7425,26.6887,26.721,49100.0
2007-02-02 12:20:00,49.68,49.77,49.66,49.74,53000.0,26.7156,26.764,26.7048,26.7479,53000.0
2007-02-02 12:25:00,49.74,49.74,49.53,49.57,34100.0,26.7479,26.7479,26.6349,26.6564,34100.0
2007-02-02 12:30:00,49.58,49.62,49.56,49.6,27800.0,26.6618,26.6833,26.6511,26.6726,27800.0
2007-02-02 12:35:00,49.61,49.69,49.6,49.63,37800.0,26.678,26.721,26.6726,26.6887,37800.0
2007-02-02 12:40:00,49.63,49.65,49.54,49.54,28900.0,26.6887,26.6995,26.6403,26.6403,28900.0
2007-02-02 12:45:00,49.55,49.63,49.51,49.63,31700.0,26.6457,26.6887,26.6242,26.6887,31700.0
2007-02-02 12:50:00,49.62,49.7,49.59,49.69,49400.0,26.6833,26.7263,26.6672,26.721,49400.0
2007-02-02 12:55:00,49.68,49.72,49.68,49.7,33700.0,26.7156,26.7371,26.7156,26.7263,33700.0
2007-02-02 13:00:00,49.7,49.82,49.69,49.8,56900.0,26.7263,26.7909,26.721,26.7801,56900.0
2007-02-02 13:05:00,49.8,49.82,49.74,49.79,50700.0,26.7801,26.7909,26.7479,26.7747,50700.0
2007-02-02 13:10:00,49.79,49.82,49.72,49.81,185200.0,26.7747,26.7909,26.7371,26.7855,185200.0
2007-02-02 13:15:00,49.81,49.9,49.8,49.86,60900.0,26.7855,26.8339,26.7801,26.8124,60900.0
2007-02-02 13:20:00,49.87,49.94,49.86,49.89,66300.0,26.8178,26.8554,26.8124,26.8285,66300.0
2007-02-02 13:25:00,49.89,49.9,49.83,49.86,58000.0,26.8285,26.8339,26.7963,26.8124,58000.0
2007-02-02 13:30:00,49.87,49.89,49.86,49.86,43300.0,26.8178,26.8285,26.8124,26.8124,43300.0
2007-02-02 13:35:00,49.86,49.88,49.82,49.82,30000.0,26.8124,26.8231,26.7909,26.7909,30000.0
2007-02-02 13:40:00,49.83,49.88,49.77,49.79,47000.0,26.7963,26.8231,26.764,26.7747,47000.0
2007-02-02 13:45:00,49.78,49.85,49.78,49.78,37300.0,26.7694,26.807,26.7694,26.7694,37300.0
2007-02-02 13:50:00,49.78,49.8,49.67,49.67,38300.0,26.7694,26.7801,26.7102,26.7102,38300.0
2007-02-02 13:55:00,49.68,49.83,49.67,49.81,26000.0,26.7156,26.7963,26.7102,26.7855,26000.0
2007-02-02 14:00:00,49.81,49.82,49.78,49.81,17400.0,26.7855,26.7909,26.7694,26.7855,17400.0
2007-02-02 14:05:00,49.83,49.84,49.82,49.83,16500.0,26.7963,26.8016,26.7909,26.7963,16500.0
2007-02-02 14:10:00,49.83,49.83,49.71,49.72,42800.0,26.7963,26.7963,26.7317,26.7371,42800.0
2007-02-02 14:15:00,49.73,49.76,49.65,49.74,56300.0,26.7425,26.7586,26.6995,26.7479,56300.0
2007-02-02 14:20:00,49.72,49.74,49.58,49.6,70900.0,26.7371,26.7479,26.6618,26.6726,70900.0
2007-02-02 14:25:00,49.58,49.66,49.55,49.62,34400.0,26.6618,26.7048,26.6457,26.6833,34400.0
2007-02-02 14:30:00,49.62,49.71,49.62,49.66,34600.0,26.6833,26.7317,26.6833,26.7048,34600.0
2007-02-02 14:35:00,49.67,49.74,49.67,49.72,33600.0,26.7102,26.7479,26.7102,26.7371,33600.0
2007-02-02 14:40:00,49.72,49.75,49.63,49.73,57600.0,26.7371,26.7532,26.6887,26.7425,57600.0
2007-02-02 14:45:00,49.72,49.81,49.62,49.8,53100.0,26.7371,26.7855,26.6833,26.7801,53100.0
2007-02-02 14:50:00,49.79,49.81,49.76,49.79,22600.0,26.7747,26.7855,26.7586,26.7747,22600.0
2007-02-02 14:55:00,49.78,49.81,49.73,49.77,32000.0,26.7694,26.7855,26.7425,26.764,32000.0
2007-02-02 15:00:00,49.77,49.78,49.69,49.72,26800.0,26.764,26.7694,26.721,26.7371,26800.0
2007-02-02 15:05:00,49.72,49.79,49.7,49.74,37600.0,26.7371,26.7747,26.7263,26.7479,37600.0
2007-02-02 15:10:00,49.74,49.84,49.72,49.84,55800.0,26.7479,26.8016,26.7371,26.8016,55800.0
2007-02-02 15:15:00,49.82,49.88,49.8,49.86,52500.0,26.7909,26.8231,26.7801,26.8124,52500.0
2007-02-02 15:20:00,49.86,49.88,49.84,49.85,46200.0,26.8124,26.8231,26.8016,26.807,46200.0
2007-02-02 15:25:00,49.84,49.86,49.83,49.85,33400.0,26.8016,26.8124,26.7963,26.807,33400.0
2007-02-02 15:30:00,49.84,49.88,49.83,49.87,31300.0,26.8016,26.8231,26.7963,26.8178,31300.0
2007-02-02 15:35:00,49.87,49.89,49.85,49.88,46700.0,26.8178,26.8285,26.807,26.8231,46700.0
2007-02-02 15:40:00,49.87,49.92,49.86,49.88,89800.0,26.8178,26.8447,26.8124,26.8231,89800.0
2007-02-02 15:45:00,49.89,49.92,49.8,49.81,75400.0,26.8285,26.8447,26.7801,26.7855,75400.0
2007-02-02 15:50:00,49.81,49.98,49.79,49.97,96000.0,26.7855,26.8769,26.7747,26.8715,96000.0
2007-02-02 15:55:00,49.98,50.0,49.92,50.0,167400.0,26.8769,26.8877,26.8447,26.8877,167400.0
2007-02-05 09:30:00,50.26,50.76,50.11,50.7,460300.0,27.0275,27.2964,26.9468,27.2641,460300.0
2007-02-05 09:35:00,50.7,51.18,50.68,51.15,442400.0,27.2641,27.5222,27.2533,27.5061,442400.0
2007-02-05 09:40:00,51.14,51.49,51.13,51.49,374100.0,27.5007,27.6889,27.4953,27.6889,374100.0
2007-02-05 09:45:00,51.48,51.6,50.5,51.37,288100.0,27.6835,27.7481,27.1566,27.6244,288100.0
2007-02-05 09:50:00,51.37,51.51,51.35,51.38,141800.0,27.6244,27.6997,27.6136,27.6298,141800.0
2007-02-05 09:55:00,51.39,51.42,51.15,51.22,188700.0,27.6352,27.6513,27.5061,27.5437,188700.0
2007-02-05 10:00:00,51.22,51.27,50.77,50.98,235800.0,27.5437,27.5706,27.3017,27.4147,235800.0
2007-02-05 10:05:00,50.98,51.08,50.87,51.03,231200.0,27.4147,27.4684,27.3555,27.4416,231200.0
2007-02-05 10:10:00,51.03,51.03,50.87,50.92,105100.0,27.4416,27.4416,27.3555,27.3824,105100.0
2007-02-05 10:15:00,50.92,50.92,50.5,50.8,227200.0,27.3824,27.3824,27.1566,27.3179,227200.0
2007-02-05 10:20:00,50.8,51.05,50.79,51.04,117700.0,27.3179,27.4523,27.3125,27.4469,117700.0
2007-02-05 10:25:00,51.05,51.13,50.95,51.13,105600.0,27.4523,27.4953,27.3985,27.4953,105600.0
2007-02-05 10:30:00,51.11,51.38,51.1,51.24,122700.0,27.4846,27.6298,27.4792,27.5545,122700.0
2007-02-05 10:35:00,51.23,51.44,51.23,51.42,128000.0,27.5491,27.662,27.5491,27.6513,128000.0
2007-02-05 10:40:00,51.42,51.48,51.26,51.33,115800.0,27.6513,27.6835,27.5652,27.6029,115800.0
2007-02-05 10:45:00,51.3,51.35,51.2,51.27,110100.0,27.5868,27.6136,27.533,27.5706,110100.0
2007-02-05 10:50:00,51.27,51.32,51.15,51.23,80500.0,27.5706,27.5975,27.5061,27.5491,80500.0
2007-02-05 10:55:00,51.23,51.37,51.23,51.37,43800.0,27.5491,27.6244,27.5491,27.6244,43800.0
2007-02-05 11:00:00,51.37,51.4,51.26,51.37,47700.0,27.6244,27.6405,27.5652,27.6244,47700.0
2007-02-05 11:05:00,51.4,51.48,51.25,51.46,89200.0,27.6405,27.6835,27.5599,27.6728,89200.0
2007-02-05 11:10:00,51.46,51.5,51.39,51.43,82000.0,27.6728,27.6943,27.6352,27.6567,82000.0
2007-02-05 11:15:00,51.4,51.43,51.24,51.33,97700.0,27.6405,27.6567,27.5545,27.6029,97700.0
2007-02-05 11:20:00,51.35,51.37,51.24,51.33,34500.0,27.6136,27.6244,27.5545,27.6029,34500.0
2007-02-05 11:25:00,51.34,51.34,51.17,51.22,45900.0,27.6083,27.6083,27.5168,27.5437,45900.0
2007-02-05 11:30:00,51.22,51.39,51.22,51.39,55600.0,27.5437,27.6352,27.5437,27.6352,55600.0
2007-02-05 11:35:00,51.38,51.52,51.34,51.52,71500.0,27.6298,27.7051,27.6083,27.7051,71500.0
2007-02-05 11:40:00,51.52,51.56,51.46,51.56,87400.0,27.7051,27.7266,27.6728,27.7266,87400.0
2007-02-05 11:45:00,51.56,51.57,51.42,51.43,75500.0,27.7266,27.7319,27.6513,27.6567,75500.0
2007-02-05 11:50:00,51.42,51.43,51.37,51.42,31200.0,27.6513,27.6567,27.6244,27.6513,31200.0
2007-02-05 11:55:00,51.42,51.52,51.41,51.45,46700.0,27.6513,27.7051,27.6459,27.6674,46700.0
2007-02-05 12:00:00,51.46,51.54,51.44,51.51,39600.0,27.6728,27.7158,27.662,27.6997,39600.0
2007-02-05 12:05:00,51.52,51.54,51.51,51.53,53400.0,27.7051,27.7158,27.6997,27.7104,53400.0
2007-02-05 12:10:00,51.52,51.52,51.46,51.47,44100.0,27.7051,27.7051,27.6728,27.6782,44100.0
2007-02-05 12:15:00,51.47,51.48,51.37,51.47,43700.0,27.6782,27.6835,27.6244,27.6782,43700.0
2007-02-05 12:20:00,51.46,51.51,51.44,51.51,25400.0,27.6728,27.6997,27.662,27.6997,25400.0
2007-02-05 12:25:00,51.5,51.67,51.5,51.66,75600.0,27.6943,27.7857,27.6943,27.7803,75600.0
2007-02-05 12:30:00,51.65,51.78,51.65,51.78,127000.0,27.775,27.8449,27.775,27.8449,127000.0
2007-02-05 12:35:00,51.79,51.88,51.72,51.72,118800.0,27.8503,27.8987,27.8126,27.8126,118800.0
2007-02-05 12:40:00,51.72,51.84,51.72,51.81,47000.0,27.8126,27.8771,27.8126,27.861,47000.0
2007-02-05 12:45:00,51.8,51.8,51.68,51.69,44300.0,27.8556,27.8556,27.7911,27.7965,44300.0
2007-02-05 12:50:00,51.68,51.74,51.68,51.7,30600.0,27.7911,27.8234,27.7911,27.8019,30600.0
2007-02-05 12:55:00,51.71,51.71,51.65,51.7,52800.0,27.8072,27.8072,27.775,27.8019,52800.0
2007-02-05 13:00:00,51.7,51.81,51.7,51.81,70100.0,27.8019,27.861,27.8019,27.861,70100.0
2007-02-05 13:05:00,51.81,51.83,51.77,51.82,62000.0,27.861,27.8718,27.8395,27.8664,62000.0
2007-02-05 13:10:00,51.83,51.88,51.79,51.79,61500.0,27.8718,27.8987,27.8503,27.8503,61500.0
2007-02-05 13:15:00,51.8,51.85,51.79,51.82,50800.0,27.8556,27.8825,27.8503,27.8664,50800.0
2007-02-05 13:20:00,51.83,51.87,51.8,51.86,60700.0,27.8718,27.8933,27.8556,27.8879,60700.0
2007-02-05 13:25:00,51.86,51.86,51.63,51.65,93100.0,27.8879,27.8879,27.7642,27.775,93100.0
2007-02-05 13:30:00,51.65,51.66,51.49,51.5,112600.0,27.775,27.7803,27.6889,27.6943,112600.0
2007-02-05 13:35:00,51.5,51.52,51.45,51.49,56000.0,27.6943,27.7051,27.6674,27.6889,56000.0
2007-02-05 13:40:00,51.49,51.49,51.35,51.39,102100.0,27.6889,27.6889,27.6136,27.6352,102100.0
2007-02-05 13:45:00,51.39,51.4,51.32,51.36,70400.0,27.6352,27.6405,27.5975,27.619,70400.0
2007-02-05 13:50:00,51.36,51.45,51.35,51.35,76900.0,27.619,27.6674,27.6136,27.6136,76900.0
2007-02-05 13:55:00,51.35,51.43,51.35,51.42,57900.0,27.6136,27.6567,27.6136,27.6513,57900.0
2007-02-05 14:00:00,51.43,51.59,51.42,51.52,79900.0,27.6567,27.7427,27.6513,27.7051,79900.0
2007-02-05 14:05:00,51.53,51.54,51.42,51.49,60500.0,27.7104,27.7158,27.6513,27.6889,60500.0
2007-02-05 14:10:00,51.49,51.51,51.45,51.45,28500.0,27.6889,27.6997,27.6674,27.6674,28500.0
2007-02-05 14:15:00,51.45,51.57,51.45,51.52,62900.0,27.6674,27.7319,27.6674,27.7051,62900.0
2007-02-05 14:20:00,51.52,51.53,51.44,51.46,41800.0,27.7051,27.7104,27.662,27.6728,41800.0
2007-02-05 14:25:00,51.47,51.47,51.42,51.44,29200.0,27.6782,27.6782,27.6513,27.662,29200.0
2007-02-05 14:30:00,51.43,51.49,51.38,51.43,61200.0,27.6567,27.6889,27.6298,27.6567,61200.0
2007-02-05 14:35:00,51.44,51.51,51.42,51.48,53600.0,27.662,27.6997,27.6513,27.6835,53600.0
2007-02-05 14:40:00,51.47,51.5,51.43,51.45,20000.0,27.6782,27.6943,27.6567,27.6674,20000.0
2007-02-05 14:45:00,51.45,51.49,51.45,51.48,38700.0,27.6674,27.6889,27.6674,27.6835,38700.0
2007-02-05 14:50:00,51.49,51.49,51.4,51.41,24100.0,27.6889,27.6889,27.6405,27.6459,24100.0
2007-02-05 14:55:00,51.41,51.5,51.4,51.48,62500.0,27.6459,27.6943,27.6405,27.6835,62500.0
2007-02-05 15:00:00,51.46,51.6,51.4,51.59,95300.0,27.6728,27.7481,27.6405,27.7427,95300.0
2007-02-05 15:05:00,51.59,51.66,51.54,51.56,55300.0,27.7427,27.7803,27.7158,27.7266,55300.0
2007-02-05 15:10:00,51.56,51.56,51.44,51.45,79700.0,27.7266,27.7266,27.662,27.6674,79700.0
2007-02-05 15:15:00,51.44,51.46,51.38,51.4,52000.0,27.662,27.6728,27.6298,27.6405,52000.0
2007-02-05 15:20:00,51.4,51.4,51.26,51.28,111500.0,27.6405,27.6405,27.5652,27.576,111500.0
2007-02-05 15:25:00,51.29,51.29,51.18,51.21,80900.0,27.5814,27.5814,27.5222,27.5384,80900.0
2007-02-05 15:30:00,51.21,51.26,51.2,51.24,79000.0,27.5384,27.5652,27.533,27.5545,79000.0
2007-02-05 15:35:00,51.24,51.3,51.22,51.26,69400.0,27.5545,27.5868,27.5437,27.5652,69400.0
2007-02-05 15:40:00,51.26,51.3,51.14,51.28,161700.0,27.5652,27.5868,27.5007,27.576,161700.0
2007-02-05 15:45:00,51.29,51.31,51.24,51.27,113000.0,27.5814,27.5921,27.5545,27.5706,113000.0
2007-02-05 15:50:00,51.28,51.3,51.2,51.28,147200.0,27.576,27.5868,27.533,27.576,147200.0
2007-02-05 15:55:00,51.29,51.41,51.25,51.3,201200.0,27.5814,27.6459,27.5599,27.5868,201200.0
2007-02-06 09:30:00,51.1,51.1,50.85,50.9,204500.0,27.4792,27.4792,27.3448,27.3717,204500.0
2007-02-06 09:35:00,50.9,50.96,50.81,50.85,100300.0,27.3717,27.4039,27.3233,27.3448,100300.0
2007-02-06 09:40:00,50.86,51.02,50.64,50.64,140000.0,27.3501,27.4362,27.2318,27.2318,140000.0
2007-02-06 09:45:00,50.66,50.82,50.58,50.81,69300.0,27.2426,27.3286,27.1996,27.3233,69300.0
2007-02-06 09:50:00,50.81,50.95,50.78,50.95,123800.0,27.3233,27.3985,27.3071,27.3985,123800.0
2007-02-06 09:55:00,50.95,51.01,50.7,50.75,102300.0,27.3985,27.4308,27.2641,27.291,102300.0
2007-02-06 10:00:00,50.76,50.76,50.56,50.7,78200.0,27.2964,27.2964,27.1888,27.2641,78200.0
2007-02-06 10:05:00,50.7,50.85,50.68,50.79,119700.0,27.2641,27.3448,27.2533,27.3125,119700.0
2007-02-06 10:10:00,50.79,50.89,50.78,50.84,52400.0,27.3125,27.3663,27.3071,27.3394,52400.0
2007-02-06 10:15:00,50.83,50.91,50.81,50.84,44500.0,27.334,27.377,27.3233,27.3394,44500.0
2007-02-06 10:20:00,50.85,50.93,50.76,50.87,46200.0,27.3448,27.3878,27.2964,27.3555,46200.0
2007-02-06 10:25:00,50.87,50.94,50.76,50.76,35100.0,27.3555,27.3932,27.2964,27.2964,35100.0
2007-02-06 10:30:00,50.76,50.76,50.6,50.65,51500.0,27.2964,27.2964,27.2103,27.2372,51500.0
2007-02-06 10:35:00,50.65,50.68,50.5,50.52,88200.0,27.2372,27.2533,27.1566,27.1673,88200.0
2007-02-06 10:40:00,50.52,50.59,50.5,50.53,84100.0,27.1673,27.2049,27.1566,27.1727,84100.0
2007-02-06 10:45:00,50.53,50.53,50.33,50.45,85600.0,27.1727,27.1727,27.0651,27.1297,85600.0
2007-02-06 10:50:00,50.44,50.52,50.43,50.52,101600.0,27.1243,27.1673,27.1189,27.1673,101600.0
2007-02-06 10:55:00,50.52,50.7,50.48,50.57,88300.0,27.1673,27.2641,27.1458,27.1942,88300.0
2007-02-06 11:00:00,50.56,50.7,50.49,50.65,72600.0,27.1888,27.2641,27.1512,27.2372,72600.0
2007-02-06 11:05:00,50.64,50.68,50.6,50.62,28400.0,27.2318,27.2533,27.2103,27.2211,28400.0
2007-02-06 11:10:00,50.61,50.62,50.57,50.59,17800.0,27.2157,27.2211,27.1942,27.2049,17800.0
2007-02-06 11:15:00,50.59,50.6,50.39,50.42,29200.0,27.2049,27.2103,27.0974,27.1135,29200.0
2007-02-06 11:20:00,50.4,50.55,50.4,50.52,44100.0,27.1028,27.1834,27.1028,27.1673,44100.0
2007-02-06 11:25:00,50.5,50.53,50.41,50.49,31600.0,27.1566,27.1727,27.1082,27.1512,31600.0
2007-02-06 11:30:00,50.49,50.65,50.48,50.65,36700.0,27.1512,27.2372,27.1458,27.2372,36700.0
2007-02-06 11:35:00,50.65,50.69,50.6,50.67,29400.0,27.2372,27.2587,27.2103,27.248,29400.0
2007-02-06 11:40:00,50.66,50.7,50.64,50.65,60800.0,27.2426,27.2641,27.2318,27.2372,60800.0
2007-02-06 11:45:00,50.65,50.65,50.43,50.47,41100.0,27.2372,27.2372,27.1189,27.1404,41100.0
2007-02-06 11:50:00,50.47,50.67,50.46,50.61,41000.0,27.1404,27.248,27.135,27.2157,41000.0
2007-02-06 11:55:00,50.6,50.6,50.4,50.4,56300.0,27.2103,27.2103,27.1028,27.1028,56300.0
2007-02-06 12:00:00,50.4,50.51,50.39,50.49,25500.0,27.1028,27.1619,27.0974,27.1512,25500.0
2007-02-06 12:05:00,50.49,50.56,50.45,50.5,37500.0,27.1512,27.1888,27.1297,27.1566,37500.0
2007-02-06 12:10:00,50.51,50.58,50.49,50.57,19800.0,27.1619,27.1996,27.1512,27.1942,19800.0
2007-02-06 12:15:00,50.58,50.6,50.51,50.54,11100.0,27.1996,27.2103,27.1619,27.1781,11100.0
2007-02-06 12:20:00,50.55,50.6,50.53,50.59,18400.0,27.1834,27.2103,27.1727,27.2049,18400.0
2007-02-06 12:25:00,50.59,50.68,50.59,50.67,17300.0,27.2049,27.2533,27.2049,27.248,17300.0
2007-02-06 12:30:00,50.66,50.68,50.62,50.67,53400.0,27.2426,27.2533,27.2211,27.248,53400.0
2007-02-06 12:35:00,50.67,50.7,50.64,50.69,64200.0,27.248,27.2641,27.2318,27.2587,64200.0
2007-02-06 12:40:00,50.7,50.71,50.65,50.65,50300.0,27.2641,27.2695,27.2372,27.2372,50300.0
2007-02-06 12:45:00,50.66,50.72,50.62,50.62,108300.0,27.2426,27.2749,27.2211,27.2211,108300.0
2007-02-06 12:50:00,50.62,50.65,50.57,50.62,23800.0,27.2211,27.2372,27.1942,27.2211,23800.0
2007-02-06 12:55:00,50.61,50.61,50.54,50.57,21300.0,27.2157,27.2157,27.1781,27.1942,21300.0
2007-02-06 13:00:00,50.57,50.59,50.55,50.58,28800.0,27.1942,27.2049,27.1834,27.1996,28800.0
2007-02-06 13:05:00,50.57,50.59,50.53,50.58,40600.0,27.1942,27.2049,27.1727,27.1996,40600.0
2007-02-06 13:10:00,50.58,50.58,50.52,50.52,38100.0,27.1996,27.1996,27.1673,27.1673,38100.0
2007-02-06 13:15:00,50.52,50.6,50.5,50.57,40900.0,27.1673,27.2103,27.1566,27.1942,40900.0
2007-02-06 13:20:00,50.57,50.57,50.5,50.52,42800.0,27.1942,27.1942,27.1566,27.1673,42800.0
2007-02-06 13:25:00,50.53,50.54,50.47,50.54,18500.0,27.1727,27.1781,27.1404,27.1781,18500.0
2007-02-06 13:30:00,50.54,50.59,50.51,50.58,20300.0,27.1781,27.2049,27.1619,27.1996,20300.0
2007-02-06 13:35:00,50.58,50.75,50.57,50.65,87400.0,27.1996,27.291,27.1942,27.2372,87400.0
2007-02-06 13:40:00,50.66,50.66,50.52,50.53,27300.0,27.2426,27.2426,27.1673,27.1727,27300.0
2007-02-06 13:45:00,50.54,50.57,50.53,50.54,17000.0,27.1781,27.1942,27.1727,27.1781,17000.0
2007-02-06 13:50:00,50.55,50.57,50.49,50.55,37900.0,27.1834,27.1942,27.1512,27.1834,37900.0
2007-02-06 13:55:00,50.56,50.61,50.55,50.61,16800.0,27.1888,27.2157,27.1834,27.2157,16800.0
2007-02-06 14:00:00,50.61,50.67,50.56,50.58,44600.0,27.2157,27.248,27.1888,27.1996,44600.0
2007-02-06 14:05:00,50.58,50.63,50.47,50.53,99300.0,27.1996,27.2265,27.1404,27.1727,99300.0
2007-02-06 14:10:00,50.54,50.61,50.49,50.49,50700.0,27.1781,27.2157,27.1512,27.1512,50700.0
2007-02-06 14:15:00,50.5,50.56,50.48,50.49,36200.0,27.1566,27.1888,27.1458,27.1512,36200.0
2007-02-06 14:20:00,50.48,50.52,50.44,50.51,23400.0,27.1458,27.1673,27.1243,27.1619,23400.0
2007-02-06 14:25:00,50.5,50.53,50.5,50.51,19200.0,27.1566,27.1727,27.1566,27.1619,19200.0
2007-02-06 14:30:00,50.51,50.53,50.5,50.52,23100.0,27.1619,27.1727,27.1566,27.1673,23100.0
2007-02-06 14:35:00,50.52,50.56,50.51,50.56,57800.0,27.1673,27.1888,27.1619,27.1888,57800.0
2007-02-06 14:40:00,50.56,50.58,50.51,50.55,34600.0,27.1888,27.1996,27.1619,27.1834,34600.0
2007-02-06 14:45:00,50.54,50.65,50.54,50.65,29800.0,27.1781,27.2372,27.1781,27.2372,29800.0
2007-02-06 14:50:00,50.65,50.72,50.6,50.71,96700.0,27.2372,27.2749,27.2103,27.2695,96700.0
2007-02-06 14:55:00,50.71,50.77,50.67,50.75,86100.0,27.2695,27.3017,27.248,27.291,86100.0
2007-02-06 15:00:00,50.75,50.84,50.74,50.74,123300.0,27.291,27.3394,27.2856,27.2856,123300.0
2007-02-06 15:05:00,50.75,50.83,50.75,50.75,70200.0,27.291,27.334,27.291,27.291,70200.0
2007-02-06 15:10:00,50.75,50.8,50.72,50.79,61500.0,27.291,27.3179,27.2749,27.3125,61500.0
2007-02-06 15:15:00,50.79,50.8,50.74,50.78,35600.0,27.3125,27.3179,27.2856,27.3071,35600.0
2007-02-06 15:20:00,50.79,50.79,50.73,50.77,54500.0,27.3125,27.3125,27.2802,27.3017,54500.0
2007-02-06 15:25:00,50.76,50.81,50.74,50.76,136300.0,27.2964,27.3233,27.2856,27.2964,136300.0
2007-02-06 15:30:00,50.74,50.77,50.74,50.75,106000.0,27.2856,27.3017,27.2856,27.291,106000.0
2007-02-06 15:35:00,50.75,50.8,50.75,50.76,84100.0,27.291,27.3179,27.291,27.2964,84100.0
2007-02-06 15:40:00,50.75,50.81,50.75,50.78,62500.0,27.291,27.3233,27.291,27.3071,62500.0
2007-02-06 15:45:00,50.78,50.89,50.75,50.87,188400.0,27.3071,27.3663,27.291,27.3555,188400.0
2007-02-06 15:50:00,50.88,50.88,50.8,50.82,69900.0,27.3609,27.3609,27.3179,27.3286,69900.0
2007-02-06 15:55:00,50.82,50.86,50.77,50.79,149900.0,27.3286,27.3501,27.3017,27.3125,149900.0
2007-02-07 09:30:00,50.94,51.16,50.8,51.1,320900.0,27.3932,27.5115,27.3179,27.4792,320900.0
2007-02-07 09:35:00,51.1,51.2,51.07,51.11,52600.0,27.4792,27.533,27.4631,27.4846,52600.0
2007-02-07 09:40:00,51.1,51.15,51.0,51.0,82400.0,27.4792,27.5061,27.4254,27.4254,82400.0
2007-02-07 09:45:00,51.0,51.05,50.75,50.86,112900.0,27.4254,27.4523,27.291,27.3501,112900.0
2007-02-07 09:50:00,50.88,51.03,50.81,51.03,98900.0,27.3609,27.4416,27.3233,27.4416,98900.0
2007-02-07 09:55:00,51.04,51.05,50.93,51.05,145000.0,27.4469,27.4523,27.3878,27.4523,145000.0
2007-02-07 10:00:00,51.05,51.09,50.95,50.98,32500.0,27.4523,27.4738,27.3985,27.4147,32500.0
2007-02-07 10:05:00,50.96,51.02,50.88,50.89,46900.0,27.4039,27.4362,27.3609,27.3663,46900.0
2007-02-07 10:10:00,50.91,51.1,50.91,51.1,47900.0,27.377,27.4792,27.377,27.4792,47900.0
2007-02-07 10:15:00,51.08,51.14,51.04,51.1,39900.0,27.4684,27.5007,27.4469,27.4792,39900.0
2007-02-07 10:20:00,51.09,51.18,51.07,51.12,29500.0,27.4738,27.5222,27.4631,27.49,29500.0
2007-02-07 10:25:00,51.12,51.21,51.03,51.05,47100.0,27.49,27.5384,27.4416,27.4523,47100.0
2007-02-07 10:30:00,51.05,51.07,50.94,51.01,57300.0,27.4523,27.4631,27.3932,27.4308,57300.0
2007-02-07 10:35:00,51.01,51.33,51.0,51.32,82400.0,27.4308,27.6029,27.4254,27.5975,82400.0
2007-02-07 10:40:00,51.32,51.5,51.28,51.44,105100.0,27.5975,27.6943,27.576,27.662,105100.0
2007-02-07 10:45:00,51.44,51.47,51.39,51.44,77000.0,27.662,27.6782,27.6352,27.662,77000.0
2007-02-07 10:50:00,51.43,51.48,51.39,51.41,33000.0,27.6567,27.6835,27.6352,27.6459,33000.0
2007-02-07 10:55:00,51.4,51.68,51.4,51.57,101800.0,27.6405,27.7911,27.6405,27.7319,101800.0
2007-02-07 11:00:00,51.56,51.57,51.41,51.46,46100.0,27.7266,27.7319,27.6459,27.6728,46100.0
2007-02-07 11:05:00,51.46,51.74,51.46,51.74,56700.0,27.6728,27.8234,27.6728,27.8234,56700.0
2007-02-07 11:10:00,51.72,51.77,51.68,51.69,52500.0,27.8126,27.8395,27.7911,27.7965,52500.0
2007-02-07 11:15:00,51.7,51.72,51.6,51.6,38100.0,27.8019,27.8126,27.7481,27.7481,38100.0
2007-02-07 11:20:00,51.6,51.62,51.5,51.56,77600.0,27.7481,27.7588,27.6943,27.7266,77600.0
2007-02-07 11:25:00,51.58,51.63,51.53,51.61,153500.0,27.7373,27.7642,27.7104,27.7535,153500.0
2007-02-07 11:30:00,51.6,51.62,51.54,51.54,41000.0,27.7481,27.7588,27.7158,27.7158,41000.0
2007-02-07 11:35:00,51.55,51.59,51.52,51.55,44000.0,27.7212,27.7427,27.7051,27.7212,44000.0
2007-02-07 11:40:00,51.55,51.55,51.49,51.52,33100.0,27.7212,27.7212,27.6889,27.7051,33100.0
2007-02-07 11:45:00,51.51,51.53,51.42,51.42,37400.0,27.6997,27.7104,27.6513,27.6513,37400.0
2007-02-07 11:50:00,51.43,51.45,51.28,51.35,89300.0,27.6567,27.6674,27.576,27.6136,89300.0
2007-02-07 11:55:00,51.35,51.44,51.3,51.44,56800.0,27.6136,27.662,27.5868,27.662,56800.0
2007-02-07 12:00:00,51.44,51.51,51.42,51.51,22100.0,27.662,27.6997,27.6513,27.6997,22100.0
2007-02-07 12:05:00,51.51,51.57,51.49,51.56,22900.0,27.6997,27.7319,27.6889,27.7266,22900.0
2007-02-07 12:10:00,51.56,51.6,51.5,51.53,32600.0,27.7266,27.7481,27.6943,27.7104,32600.0
2007-02-07 12:15:00,51.53,51.56,51.5,51.52,24000.0,27.7104,27.7266,27.6943,27.7051,24000.0
2007-02-07 12:20:00,51.53,51.57,51.47,51.56,15900.0,27.7104,27.7319,27.6782,27.7266,15900.0
2007-02-07 12:25:00,51.56,51.56,51.48,51.49,25100.0,27.7266,27.7266,27.6835,27.6889,25100.0
2007-02-07 12:30:00,51.5,51.51,51.44,51.45,12300.0,27.6943,27.6997,27.662,27.6674,12300.0
2007-02-07 12:35:00,51.45,51.46,51.43,51.45,6800.0,27.6674,27.6728,27.6567,27.6674,6800.0
2007-02-07 12:40:00,51.46,51.54,51.42,51.52,27300.0,27.6728,27.7158,27.6513,27.7051,27300.0
2007-02-07 12:45:00,51.55,51.56,51.53,51.56,14200.0,27.7212,27.7266,27.7104,27.7266,14200.0
2007-02-07 12:50:00,51.56,51.6,51.56,51.58,22900.0,27.7266,27.7481,27.7266,27.7373,22900.0
2007-02-07 12:55:00,51.58,51.6,51.53,51.55,25800.0,27.7373,27.7481,27.7104,27.7212,25800.0
2007-02-07 13:00:00,51.55,51.6,51.52,51.53,28500.0,27.7212,27.7481,27.7051,27.7104,28500.0
2007-02-07 13:05:00,51.52,51.55,51.51,51.54,11700.0,27.7051,27.7212,27.6997,27.7158,11700.0
2007-02-07 13:10:00,51.54,51.54,51.5,51.5,8700.0,27.7158,27.7158,27.6943,27.6943,8700.0
2007-02-07 13:15:00,51.51,51.57,51.47,51.48,23100.0,27.6997,27.7319,27.6782,27.6835,23100.0
2007-02-07 13:20:00,51.47,51.49,51.38,51.41,28200.0,27.6782,27.6889,27.6298,27.6459,28200.0
2007-02-07 13:25:00,51.42,51.43,51.41,51.43,5600.0,27.6513,27.6567,27.6459,27.6567,5600.0
2007-02-07 13:30:00,51.43,51.51,51.43,51.49,14000.0,27.6567,27.6997,27.6567,27.6889,14000.0
2007-02-07 13:35:00,51.49,51.49,51.39,51.43,23500.0,27.6889,27.6889,27.6352,27.6567,23500.0
2007-02-07 13:40:00,51.44,51.44,51.38,51.38,9400.0,27.662,27.662,27.6298,27.6298,9400.0
2007-02-07 13:45:00,51.39,51.39,51.3,51.32,23100.0,27.6352,27.6352,27.5868,27.5975,23100.0
2007-02-07 13:50:00,51.32,51.36,51.27,51.33,13400.0,27.5975,27.619,27.5706,27.6029,13400.0
2007-02-07 13:55:00,51.34,51.35,51.33,51.35,5300.0,27.6083,27.6136,27.6029,27.6136,5300.0
2007-02-07 14:00:00,51.35,51.39,51.35,51.37,15000.0,27.6136,27.6352,27.6136,27.6244,15000.0
2007-02-07 14:05:00,51.37,51.37,51.21,51.21,34200.0,27.6244,27.6244,27.5384,27.5384,34200.0
2007-02-07 14:10:00,51.21,51.23,51.11,51.11,27600.0,27.5384,27.5491,27.4846,27.4846,27600.0
2007-02-07 14:15:00,51.12,51.15,51.0,51.14,84300.0,27.49,27.5061,27.4254,27.5007,84300.0
2007-02-07 14:20:00,51.15,51.25,51.14,51.25,25700.0,27.5061,27.5599,27.5007,27.5599,25700.0
2007-02-07 14:25:00,51.25,51.25,51.21,51.23,11100.0,27.5599,27.5599,27.5384,27.5491,11100.0
2007-02-07 14:30:00,51.24,51.24,51.08,51.09,17700.0,27.5545,27.5545,27.4684,27.4738,17700.0
2007-02-07 14:35:00,51.09,51.1,50.94,51.1,147600.0,27.4738,27.4792,27.3932,27.4792,147600.0
2007-02-07 14:40:00,51.09,51.17,51.06,51.1,41900.0,27.4738,27.5168,27.4577,27.4792,41900.0
2007-02-07 14:45:00,51.09,51.09,50.89,50.9,50300.0,27.4738,27.4738,27.3663,27.3717,50300.0
2007-02-07 14:50:00,50.93,51.04,50.93,51.02,24900.0,27.3878,27.4469,27.3878,27.4362,24900.0
2007-02-07 14:55:00,51.02,51.11,50.96,51.09,33800.0,27.4362,27.4846,27.4039,27.4738,33800.0
2007-02-07 15:00:00,51.08,51.14,51.08,51.12,10800.0,27.4684,27.5007,27.4684,27.49,10800.0
2007-02-07 15:05:00,51.13,51.16,51.06,51.11,30200.0,27.4953,27.5115,27.4577,27.4846,30200.0
2007-02-07 15:10:00,51.1,51.24,51.1,51.16,20700.0,27.4792,27.5545,27.4792,27.5115,20700.0
2007-02-07 15:15:00,51.17,51.36,51.17,51.24,63200.0,27.5168,27.619,27.5168,27.5545,63200.0
2007-02-07 15:20:00,51.24,51.28,51.22,51.27,13300.0,27.5545,27.576,27.5437,27.5706,13300.0
2007-02-07 15:25:00,51.28,51.33,51.26,51.28,24000.0,27.576,27.6029,27.5652,27.576,24000.0
2007-02-07 15:30:00,51.28,51.28,51.12,51.15,43600.0,27.576,27.576,27.49,27.5061,43600.0
2007-02-07 15:35:00,51.14,51.22,51.11,51.15,30300.0,27.5007,27.5437,27.4846,27.5061,30300.0
2007-02-07 15:40:00,51.15,51.16,51.11,51.13,33800.0,27.5061,27.5115,27.4846,27.4953,33800.0
2007-02-07 15:45:00,51.14,51.21,51.1,51.2,48500.0,27.5007,27.5384,27.4792,27.533,48500.0
2007-02-07 15:50:00,51.2,51.23,51.09,51.2,76400.0,27.533,27.5491,27.4738,27.533,76400.0
2007-02-07 15:55:00,51.2,51.2,51.1,51.2,104700.0,27.533,27.533,27.4792,27.533,104700.0
2007-02-08 09:30:00,50.95,51.2,50.92,51.0,106300.0,27.3985,27.533,27.3824,27.4254,106300.0
2007-02-08 09:35:00,51.01,51.31,51.0,51.23,69600.0,27.4308,27.5921,27.4254,27.5491,69600.0
2007-02-08 09:40:00,51.23,51.35,51.01,51.01,54400.0,27.5491,27.6136,27.4308,27.4308,54400.0
2007-02-08 09:45:00,51.0,51.11,50.96,51.0,79400.0,27.4254,27.4846,27.4039,27.4254,79400.0
2007-02-08 09:50:00,51.0,51.19,50.99,51.08,29800.0,27.4254,27.5276,27.4201,27.4684,29800.0
2007-02-08 09:55:00,51.06,51.13,51.0,51.01,38600.0,27.4577,27.4953,27.4254,27.4308,38600.0
2007-02-08 10:00:00,51.01,51.2,50.95,51.2,41600.0,27.4308,27.533,27.3985,27.533,41600.0
2007-02-08 10:05:00,51.2,51.28,51.05,51.05,45300.0,27.533,27.576,27.4523,27.4523,45300.0
2007-02-08 10:10:00,51.03,51.13,51.0,51.12,33800.0,27.4416,27.4953,27.4254,27.49,33800.0
2007-02-08 10:15:00,51.13,51.16,51.0,51.05,39600.0,27.4953,27.5115,27.4254,27.4523,39600.0
2007-02-08 10:20:00,51.04,51.13,51.01,51.05,21400.0,27.4469,27.4953,27.4308,27.4523,21400.0
2007-02-08 10:25:00,51.06,51.08,51.0,51.04,53600.0,27.4577,27.4684,27.4254,27.4469,53600.0
2007-02-08 10:30:00,51.05,51.1,51.02,51.1,52000.0,27.4523,27.4792,27.4362,27.4792,52000.0
2007-02-08 10:35:00,51.11,51.11,51.01,51.04,47000.0,27.4846,27.4846,27.4308,27.4469,47000.0
2007-02-08 10:40:00,51.04,51.07,51.0,51.01,20100.0,27.4469,27.4631,27.4254,27.4308,20100.0
2007-02-08 10:45:00,51.0,51.05,50.88,50.88,78700.0,27.4254,27.4523,27.3609,27.3609,78700.0
2007-02-08 10:50:00,50.87,51.11,50.85,51.09,99400.0,27.3555,27.4846,27.3448,27.4738,99400.0
2007-02-08 10:55:00,51.09,51.1,51.0,51.07,24000.0,27.4738,27.4792,27.4254,27.4631,24000.0
2007-02-08 11:00:00,51.05,51.05,50.9,50.92,74600.0,27.4523,27.4523,27.3717,27.3824,74600.0
2007-02-08 11:05:00,50.93,51.1,50.9,51.07,36800.0,27.3878,27.4792,27.3717,27.4631,36800.0
2007-02-08 11:10:00,51.08,51.14,51.05,51.11,31200.0,27.4684,27.5007,27.4523,27.4846,31200.0
2007-02-08 11:15:00,51.11,51.18,51.1,51.15,25800.0,27.4846,27.5222,27.4792,27.5061,25800.0
2007-02-08 11:20:00,51.15,51.2,51.13,51.2,27700.0,27.5061,27.533,27.4953,27.533,27700.0
2007-02-08 11:25:00,51.2,51.23,51.12,51.23,45600.0,27.533,27.5491,27.49,27.5491,45600.0
2007-02-08 11:30:00,51.21,51.22,51.15,51.19,32200.0,27.5384,27.5437,27.5061,27.5276,32200.0
2007-02-08 11:35:00,51.18,51.18,51.04,51.09,21200.0,27.5222,27.5222,27.4469,27.4738,21200.0
2007-02-08 11:40:00,51.09,51.09,51.0,51.07,37600.0,27.4738,27.4738,27.4254,27.4631,37600.0
2007-02-08 11:45:00,51.07,51.08,51.03,51.03,47100.0,27.4631,27.4684,27.4416,27.4416,47100.0
2007-02-08 11:50:00,51.03,51.1,51.0,51.04,24300.0,27.4416,27.4792,27.4254,27.4469,24300.0
2007-02-08 11:55:00,51.04,51.08,51.0,51.02,103100.0,27.4469,27.4684,27.4254,27.4362,103100.0
2007-02-08 12:00:00,51.02,51.03,50.99,51.03,23900.0,27.4362,27.4416,27.4201,27.4416,23900.0
2007-02-08 12:05:00,51.03,51.06,51.0,51.05,19800.0,27.4416,27.4577,27.4254,27.4523,19800.0
2007-02-08 12:10:00,51.05,51.09,51.04,51.08,7400.0,27.4523,27.4738,27.4469,27.4684,7400.0
2007-02-08 12:15:00,51.09,51.14,51.08,51.13,10100.0,27.4738,27.5007,27.4684,27.4953,10100.0
2007-02-08 12:20:00,51.14,51.18,51.11,51.12,44300.0,27.5007,27.5222,27.4846,27.49,44300.0
2007-02-08 12:25:00,51.12,51.18,51.08,51.17,34400.0,27.49,27.5222,27.4684,27.5168,34400.0
2007-02-08 12:30:00,51.17,51.23,51.17,51.22,20700.0,27.5168,27.5491,27.5168,27.5437,20700.0
2007-02-08 12:35:00,51.22,51.23,51.18,51.2,31700.0,27.5437,27.5491,27.5222,27.533,31700.0
2007-02-08 12:40:00,51.22,51.27,51.21,51.23,33000.0,27.5437,27.5706,27.5384,27.5491,33000.0
2007-02-08 12:45:00,51.23,51.31,51.23,51.29,30700.0,27.5491,27.5921,27.5491,27.5814,30700.0
2007-02-08 12:50:00,51.28,51.29,51.18,51.22,26700.0,27.576,27.5814,27.5222,27.5437,26700.0
2007-02-08 12:55:00,51.22,51.22,51.13,51.17,31400.0,27.5437,27.5437,27.4953,27.5168,31400.0
2007-02-08 13:00:00,51.17,51.27,51.17,51.26,17700.0,27.5168,27.5706,27.5168,27.5652,17700.0
2007-02-08 13:05:00,51.26,51.28,51.2,51.23,55200.0,27.5652,27.576,27.533,27.5491,55200.0
2007-02-08 13:10:00,51.24,51.26,51.19,51.24,18000.0,27.5545,27.5652,27.5276,27.5545,18000.0
2007-02-08 13:15:00,51.27,51.27,51.1,51.1,33800.0,27.5706,27.5706,27.4792,27.4792,33800.0
2007-02-08 13:20:00,51.11,51.16,51.01,51.09,32000.0,27.4846,27.5115,27.4308,27.4738,32000.0
2007-02-08 13:25:00,51.08,51.11,51.03,51.05,34200.0,27.4684,27.4846,27.4416,27.4523,34200.0
2007-02-08 13:30:00,51.04,51.1,51.0,51.02,27100.0,27.4469,27.4792,27.4254,27.4362,27100.0
2007-02-08 13:35:00,51.02,51.08,51.02,51.08,13900.0,27.4362,27.4684,27.4362,27.4684,13900.0
2007-02-08 13:40:00,51.08,51.12,51.08,51.1,50900.0,27.4684,27.49,27.4684,27.4792,50900.0
2007-02-08 13:45:00,51.1,51.1,51.05,51.05,12100.0,27.4792,27.4792,27.4523,27.4523,12100.0
2007-02-08 13:50:00,51.05,51.08,51.01,51.07,19700.0,27.4523,27.4684,27.4308,27.4631,19700.0
2007-02-08 13:55:00,51.06,51.15,51.05,51.15,15600.0,27.4577,27.5061,27.4523,27.5061,15600.0
2007-02-08 14:00:00,51.16,51.16,51.09,51.11,15400.0,27.5115,27.5115,27.4738,27.4846,15400.0
2007-02-08 14:05:00,51.12,51.14,51.02,51.06,34500.0,27.49,27.5007,27.4362,27.4577,34500.0
2007-02-08 14:10:00,51.07,51.12,51.07,51.09,19700.0,27.4631,27.49,27.4631,27.4738,19700.0
2007-02-08 14:15:00,51.08,51.08,50.98,51.01,70200.0,27.4684,27.4684,27.4147,27.4308,70200.0
2007-02-08 14:20:00,51.01,51.07,51.0,51.07,24700.0,27.4308,27.4631,27.4254,27.4631,24700.0
2007-02-08 14:25:00,51.07,51.1,51.02,51.06,29200.0,27.4631,27.4792,27.4362,27.4577,29200.0
2007-02-08 14:30:00,51.05,51.06,50.97,51.0,57100.0,27.4523,27.4577,27.4093,27.4254,57100.0
2007-02-08 14:35:00,50.99,51.02,50.97,51.02,48700.0,27.4201,27.4362,27.4093,27.4362,48700.0
2007-02-08 14:40:00,51.02,51.07,51.0,51.05,42900.0,27.4362,27.4631,27.4254,27.4523,42900.0
2007-02-08 14:45:00,51.05,51.06,51.0,51.02,9000.0,27.4523,27.4577,27.4254,27.4362,9000.0
2007-02-08 14:50:00,51.0,51.1,51.0,51.09,27600.0,27.4254,27.4792,27.4254,27.4738,27600.0
2007-02-08 14:55:00,51.1,51.19,51.07,51.14,96800.0,27.4792,27.5276,27.4631,27.5007,96800.0
2007-02-08 15:00:00,51.13,51.15,51.05,51.05,27800.0,27.4953,27.5061,27.4523,27.4523,27800.0
2007-02-08 15:05:00,51.06,51.06,51.0,51.01,29100.0,27.4577,27.4577,27.4254,27.4308,29100.0
2007-02-08 15:10:00,51.02,51.05,51.0,51.04,49400.0,27.4362,27.4523,27.4254,27.4469,49400.0
2007-02-08 15:15:00,51.02,51.08,51.0,51.04,33500.0,27.4362,27.4684,27.4254,27.4469,33500.0
2007-02-08 15:20:00,51.04,51.04,50.94,50.94,75000.0,27.4469,27.4469,27.3932,27.3932,75000.0
2007-02-08 15:25:00,50.94,50.96,50.92,50.94,55200.0,27.3932,27.4039,27.3824,27.3932,55200.0
2007-02-08 15:30:00,50.93,50.97,50.91,50.95,84600.0,27.3878,27.4093,27.377,27.3985,84600.0
2007-02-08 15:35:00,50.94,51.0,50.92,50.97,84500.0,27.3932,27.4254,27.3824,27.4093,84500.0
2007-02-08 15:40:00,50.97,50.98,50.91,50.95,101700.0,27.4093,27.4147,27.377,27.3985,101700.0
2007-02-08 15:45:00,50.96,50.97,50.93,50.95,99300.0,27.4039,27.4093,27.3878,27.3985,99300.0
2007-02-08 15:50:00,50.95,51.0,50.89,50.9,177100.0,27.3985,27.4254,27.3663,27.3717,177100.0
2007-02-08 15:55:00,50.9,50.94,50.82,50.9,231600.0,27.3717,27.3932,27.3286,27.3717,231600.0
2007-02-09 09:30:00,50.35,51.0,50.31,50.85,267800.0,27.0759,27.4254,27.0544,27.3448,267800.0
2007-02-09 09:35:00,50.83,50.95,50.57,50.61,115300.0,27.334,27.3985,27.1942,27.2157,115300.0
2007-02-09 09:40:00,50.63,50.65,50.28,50.45,116100.0,27.2265,27.2372,27.0382,27.1297,116100.0
2007-02-09 09:45:00,50.46,50.73,50.45,50.73,106600.0,27.135,27.2802,27.1297,27.2802,106600.0
2007-02-09 09:50:00,50.76,50.94,50.73,50.78,102600.0,27.2964,27.3932,27.2802,27.3071,102600.0
2007-02-09 09:55:00,50.78,50.78,50.53,50.55,92800.0,27.3071,27.3071,27.1727,27.1834,92800.0
2007-02-09 10:00:00,50.55,50.55,50.22,50.39,173400.0,27.1834,27.1834,27.006,27.0974,173400.0
2007-02-09 10:05:00,50.37,50.52,50.33,50.44,84800.0,27.0866,27.1673,27.0651,27.1243,84800.0
2007-02-09 10:10:00,50.44,50.45,50.35,50.38,88300.0,27.1243,27.1297,27.0759,27.092,88300.0
2007-02-09 10:15:00,50.39,50.44,50.27,50.3,67400.0,27.0974,27.1243,27.0329,27.049,67400.0
2007-02-09 10:20:00,50.3,50.38,50.28,50.31,84300.0,27.049,27.092,27.0382,27.0544,84300.0
2007-02-09 10:25:00,50.31,50.33,50.22,50.24,66800.0,27.0544,27.0651,27.006,27.0167,66800.0
2007-02-09 10:30:00,50.24,50.32,50.23,50.31,33900.0,27.0167,27.0598,27.0114,27.0544,33900.0
2007-02-09 10:35:00,50.31,50.38,50.31,50.32,53700.0,27.0544,27.092,27.0544,27.0598,53700.0
2007-02-09 10:40:00,50.33,50.38,50.26,50.3,81200.0,27.0651,27.092,27.0275,27.049,81200.0
2007-02-09 10:45:00,50.29,50.34,50.24,50.31,40200.0,27.0436,27.0705,27.0167,27.0544,40200.0
2007-02-09 10:50:00,50.33,50.42,50.3,50.41,35800.0,27.0651,27.1135,27.049,27.1082,35800.0
2007-02-09 10:55:00,50.4,50.4,50.32,50.35,69600.0,27.1028,27.1028,27.0598,27.0759,69600.0
2007-02-09 11:00:00,50.35,50.45,50.35,50.39,40500.0,27.0759,27.1297,27.0759,27.0974,40500.0
2007-02-09 11:05:00,50.4,50.43,50.32,50.34,57900.0,27.1028,27.1189,27.0598,27.0705,57900.0
2007-02-09 11:10:00,50.35,50.41,50.3,50.34,91300.0,27.0759,27.1082,27.049,27.0705,91300.0
2007-02-09 11:15:00,50.35,50.35,50.22,50.24,61300.0,27.0759,27.0759,27.006,27.0167,61300.0
2007-02-09 11:20:00,50.24,50.3,50.23,50.3,28300.0,27.0167,27.049,27.0114,27.049,28300.0
2007-02-09 11:25:00,50.3,50.31,50.22,50.24,33100.0,27.049,27.0544,27.006,27.0167,33100.0
2007-02-09 11:30:00,50.23,50.24,50.2,50.22,34500.0,27.0114,27.0167,26.9952,27.006,34500.0
2007-02-09 11:35:00,50.22,50.26,50.2,50.25,31000.0,27.006,27.0275,26.9952,27.0221,31000.0
2007-02-09 11:40:00,50.24,50.28,50.22,50.25,30800.0,27.0167,27.0382,27.006,27.0221,30800.0
2007-02-09 11:45:00,50.26,50.37,50.25,50.34,36300.0,27.0275,27.0866,27.0221,27.0705,36300.0
2007-02-09 11:50:00,50.33,50.38,50.33,50.36,16900.0,27.0651,27.092,27.0651,27.0813,16900.0
2007-02-09 11:55:00,50.35,50.37,50.32,50.36,29900.0,27.0759,27.0866,27.0598,27.0813,29900.0
2007-02-09 12:00:00,50.37,50.37,50.31,50.37,22200.0,27.0866,27.0866,27.0544,27.0866,22200.0
2007-02-09 12:05:00,50.38,50.46,50.38,50.43,33100.0,27.092,27.135,27.092,27.1189,33100.0
2007-02-09 12:10:00,50.42,50.45,50.42,50.42,26600.0,27.1135,27.1297,27.1135,27.1135,26600.0
2007-02-09 12:15:00,50.42,50.46,50.39,50.4,41300.0,27.1135,27.135,27.0974,27.1028,41300.0
2007-02-09 12:20:00,50.4,50.48,50.37,50.39,38000.0,27.1028,27.1458,27.0866,27.0974,38000.0
2007-02-09 12:25:00,50.38,50.41,50.35,50.37,59300.0,27.092,27.1082,27.0759,27.0866,59300.0
2007-02-09 12:30:00,50.37,50.39,50.11,50.12,163800.0,27.0866,27.0974,26.9468,26.9522,163800.0
2007-02-09 12:35:00,50.11,50.24,50.11,50.24,79200.0,26.9468,27.0167,26.9468,27.0167,79200.0
2007-02-09 12:40:00,50.23,50.33,50.23,50.29,88600.0,27.0114,27.0651,27.0114,27.0436,88600.0
2007-02-09 12:45:00,50.28,50.33,50.24,50.24,75700.0,27.0382,27.0651,27.0167,27.0167,75700.0
2007-02-09 12:50:00,50.24,50.24,49.79,49.85,165000.0,27.0167,27.0167,26.7747,26.807,165000.0
2007-02-09 12:55:00,49.85,49.89,49.6,49.62,159500.0,26.807,26.8285,26.6726,26.6833,159500.0
2007-02-09 13:00:00,49.62,49.64,49.5,49.55,202900.0,26.6833,26.6941,26.6188,26.6457,202900.0
2007-02-09 13:05:00,49.61,49.76,49.53,49.66,213700.0,26.678,26.7586,26.6349,26.7048,213700.0
2007-02-09 13:10:00,49.66,49.7,49.54,49.6,83200.0,26.7048,26.7263,26.6403,26.6726,83200.0
2007-02-09 13:15:00,49.59,49.59,49.35,49.48,130500.0,26.6672,26.6672,26.5381,26.608,130500.0
2007-02-09 13:20:00,49.5,49.64,49.5,49.6,131900.0,26.6188,26.6941,26.6188,26.6726,131900.0
2007-02-09 13:25:00,49.59,49.69,49.56,49.64,102300.0,26.6672,26.721,26.6511,26.6941,102300.0
2007-02-09 13:30:00,49.63,49.65,49.41,49.44,83100.0,26.6887,26.6995,26.5704,26.5865,83100.0
2007-02-09 13:35:00,49.42,49.52,49.25,49.52,122500.0,26.5758,26.6296,26.4844,26.6296,122500.0
2007-02-09 13:40:00,49.5,49.64,49.5,49.61,48300.0,26.6188,26.6941,26.6188,26.678,48300.0
2007-02-09 13:45:00,49.59,49.62,49.49,49.62,27800.0,26.6672,26.6833,26.6134,26.6833,27800.0
2007-02-09 13:50:00,49.62,49.75,49.57,49.75,68200.0,26.6833,26.7532,26.6564,26.7532,68200.0
2007-02-09 13:55:00,49.74,49.8,49.67,49.7,40200.0,26.7479,26.7801,26.7102,26.7263,40200.0
2007-02-09 14:00:00,49.7,49.75,49.64,49.73,19000.0,26.7263,26.7532,26.6941,26.7425,19000.0
2007-02-09 14:05:00,49.73,49.73,49.61,49.62,52600.0,26.7425,26.7425,26.678,26.6833,52600.0
2007-02-09 14:10:00,49.63,49.64,49.52,49.59,50900.0,26.6887,26.6941,26.6296,26.6672,50900.0
2007-02-09 14:15:00,49.59,49.75,49.59,49.74,60900.0,26.6672,26.7532,26.6672,26.7479,60900.0
2007-02-09 14:20:00,49.75,49.84,49.74,49.83,41200.0,26.7532,26.8016,26.7479,26.7963,41200.0
2007-02-09 14:25:00,49.82,49.92,49.82,49.9,50200.0,26.7909,26.8447,26.7909,26.8339,50200.0
2007-02-09 14:30:00,49.9,49.9,49.7,49.7,26800.0,26.8339,26.8339,26.7263,26.7263,26800.0
2007-02-09 14:35:00,49.7,49.73,49.62,49.71,58300.0,26.7263,26.7425,26.6833,26.7317,58300.0
2007-02-09 14:40:00,49.71,49.75,49.59,49.62,39200.0,26.7317,26.7532,26.6672,26.6833,39200.0
2007-02-09 14:45:00,49.61,49.61,49.46,49.55,49300.0,26.678,26.678,26.5973,26.6457,49300.0
2007-02-09 14:50:00,49.54,49.6,49.36,49.37,82100.0,26.6403,26.6726,26.5435,26.5489,82100.0
2007-02-09 14:55:00,49.37,49.47,49.36,49.47,72900.0,26.5489,26.6027,26.5435,26.6027,72900.0
2007-02-09 15:00:00,49.47,49.48,49.34,49.36,94500.0,26.6027,26.608,26.5328,26.5435,94500.0
2007-02-09 15:05:00,49.36,49.47,49.34,49.44,117200.0,26.5435,26.6027,26.5328,26.5865,117200.0
2007-02-09 15:10:00,49.43,49.63,49.43,49.61,66800.0,26.5812,26.6887,26.5812,26.678,66800.0
2007-02-09 15:15:00,49.62,49.69,49.57,49.69,59400.0,26.6833,26.721,26.6564,26.721,59400.0
2007-02-09 15:20:00,49.68,49.68,49.53,49.66,62600.0,26.7156,26.7156,26.6349,26.7048,62600.0
2007-02-09 15:25:00,49.65,49.82,49.65,49.76,104200.0,26.6995,26.7909,26.6995,26.7586,104200.0
2007-02-09 15:30:00,49.76,49.76,49.64,49.65,57700.0,26.7586,26.7586,26.6941,26.6995,57700.0
2007-02-09 15:35:00,49.71,49.76,49.65,49.75,32800.0,26.7317,26.7586,26.6995,26.7532,32800.0
2007-02-09 15:40:00,49.75,49.79,49.73,49.73,74300.0,26.7532,26.7747,26.7425,26.7425,74300.0
2007-02-09 15:45:00,49.74,49.79,49.73,49.79,62700.0,26.7479,26.7747,26.7425,26.7747,62700.0
2007-02-09 15:50:00,49.78,49.79,49.73,49.74,111200.0,26.7694,26.7747,26.7425,26.7479,111200.0
2007-02-09 15:55:00,49.74,49.75,49.57,49.6,150500.0,26.7479,26.7532,26.6564,26.6726,150500.0
2007-02-12 09:30:00,49.38,49.7,49.38,49.7,102300.0,26.5543,26.7263,26.5543,26.7263,102300.0
2007-02-12 09:35:00,49.69,49.79,49.56,49.65,69600.0,26.721,26.7747,26.6511,26.6995,69600.0
2007-02-12 09:40:00,49.66,49.68,49.53,49.54,80600.0,26.7048,26.7156,26.6349,26.6403,80600.0
2007-02-12 09:45:00,49.52,49.52,49.2,49.21,111900.0,26.6296,26.6296,26.4575,26.4628,111900.0
2007-02-12 09:50:00,49.22,49.32,49.18,49.27,93200.0,26.4682,26.522,26.4467,26.4951,93200.0
2007-02-12 09:55:00,49.29,49.45,49.29,49.38,93800.0,26.5059,26.5919,26.5059,26.5543,93800.0
2007-02-12 10:00:00,49.38,49.38,49.24,49.31,46900.0,26.5543,26.5543,26.479,26.5166,46900.0
2007-02-12 10:05:00,49.33,49.33,49.18,49.29,34700.0,26.5274,26.5274,26.4467,26.5059,34700.0
2007-02-12 10:10:00,49.26,49.38,49.25,49.37,70500.0,26.4897,26.5543,26.4844,26.5489,70500.0
2007-02-12 10:15:00,49.38,49.52,49.35,49.5,48700.0,26.5543,26.6296,26.5381,26.6188,48700.0
2007-02-12 10:20:00,49.49,49.52,49.44,49.46,62700.0,26.6134,26.6296,26.5865,26.5973,62700.0
2007-02-12 10:25:00,49.46,49.48,49.4,49.43,32400.0,26.5973,26.608,26.565,26.5812,32400.0
2007-02-12 10:30:00,49.43,49.46,49.37,49.38,42800.0,26.5812,26.5973,26.5489,26.5543,42800.0
2007-02-12 10:35:00,49.38,49.38,49.26,49.28,62000.0,26.5543,26.5543,26.4897,26.5005,62000.0
2007-02-12 10:40:00,49.29,49.39,49.28,49.29,52600.0,26.5059,26.5596,26.5005,26.5059,52600.0
2007-02-12 10:45:00,49.29,49.3,49.18,49.2,79200.0,26.5059,26.5112,26.4467,26.4575,79200.0
2007-02-12 10:50:00,49.2,49.27,49.13,49.14,74500.0,26.4575,26.4951,26.4198,26.4252,74500.0
2007-02-12 10:55:00,49.14,49.18,49.1,49.17,46400.0,26.4252,26.4467,26.4037,26.4413,46400.0
2007-02-12 11:00:00,49.16,49.21,49.12,49.17,49700.0,26.436,26.4628,26.4145,26.4413,49700.0
2007-02-12 11:05:00,49.16,49.2,49.12,49.17,40200.0,26.436,26.4575,26.4145,26.4413,40200.0
2007-02-12 11:10:00,49.17,49.27,49.14,49.26,24800.0,26.4413,26.4951,26.4252,26.4897,24800.0
2007-02-12 11:15:00,49.26,49.26,49.23,49.25,36200.0,26.4897,26.4897,26.4736,26.4844,36200.0
2007-02-12 11:20:00,49.25,49.32,49.25,49.26,88500.0,26.4844,26.522,26.4844,26.4897,88500.0
2007-02-12 11:25:00,49.26,49.33,49.25,49.29,58900.0,26.4897,26.5274,26.4844,26.5059,58900.0
2007-02-12 11:30:00,49.29,49.38,49.29,49.37,150500.0,26.5059,26.5543,26.5059,26.5489,150500.0
2007-02-12 11:35:00,49.37,49.37,49.27,49.33,41600.0,26.5489,26.5489,26.4951,26.5274,41600.0
2007-02-12 11:40:00,49.33,49.38,49.33,49.33,29800.0,26.5274,26.5543,26.5274,26.5274,29800.0
2007-02-12 11:45:00,49.33,49.4,49.33,49.37,21500.0,26.5274,26.565,26.5274,26.5489,21500.0
2007-02-12 11:50:00,49.37,49.43,49.36,49.42,48000.0,26.5489,26.5812,26.5435,26.5758,48000.0
2007-02-12 11:55:00,49.42,49.43,49.38,49.38,22800.0,26.5758,26.5812,26.5543,26.5543,22800.0
2007-02-12 12:00:00,49.37,49.5,49.37,49.5,11400.0,26.5489,26.6188,26.5489,26.6188,11400.0
2007-02-12 12:05:00,49.52,49.53,49.46,49.49,30300.0,26.6296,26.6349,26.5973,26.6134,30300.0
2007-02-12 12:10:00,49.49,49.5,49.42,49.43,23000.0,26.6134,26.6188,26.5758,26.5812,23000.0
2007-02-12 12:15:00,49.43,49.5,49.42,49.5,28100.0,26.5812,26.6188,26.5758,26.6188,28100.0
2007-02-12 12:20:00,49.5,49.56,49.46,49.55,41700.0,26.6188,26.6511,26.5973,26.6457,41700.0
2007-02-12 12:25:00,49.55,49.64,49.55,49.62,42400.0,26.6457,26.6941,26.6457,26.6833,42400.0
2007-02-12 12:30:00,49.62,49.62,49.56,49.6,12300.0,26.6833,26.6833,26.6511,26.6726,12300.0
2007-02-12 12:35:00,49.6,49.63,49.59,49.63,12600.0,26.6726,26.6887,26.6672,26.6887,12600.0
2007-02-12 12:40:00,49.63,49.76,49.63,49.72,31400.0,26.6887,26.7586,26.6887,26.7371,31400.0
2007-02-12 12:45:00,49.71,49.78,49.67,49.67,68700.0,26.7317,26.7694,26.7102,26.7102,68700.0
2007-02-12 12:50:00,49.67,49.7,49.62,49.63,25300.0,26.7102,26.7263,26.6833,26.6887,25300.0
2007-02-12 12:55:00,49.64,49.64,49.55,49.55,15800.0,26.6941,26.6941,26.6457,26.6457,15800.0
2007-02-12 13:00:00,49.55,49.56,49.48,49.48,28200.0,26.6457,26.6511,26.608,26.608,28200.0
2007-02-12 13:05:00,49.48,49.5,49.43,49.43,18300.0,26.608,26.6188,26.5812,26.5812,18300.0
2007-02-12 13:10:00,49.43,49.45,49.42,49.45,11000.0,26.5812,26.5919,26.5758,26.5919,11000.0
2007-02-12 13:15:00,49.44,49.45,49.42,49.44,17400.0,26.5865,26.5919,26.5758,26.5865,17400.0
2007-02-12 13:20:00,49.45,49.45,49.42,49.43,12100.0,26.5919,26.5919,26.5758,26.5812,12100.0
2007-02-12 13:25:00,49.42,49.44,49.41,49.42,15900.0,26.5758,26.5865,26.5704,26.5758,15900.0
2007-02-12 13:30:00,49.41,49.42,49.35,49.38,21600.0,26.5704,26.5758,26.5381,26.5543,21600.0
2007-02-12 13:35:00,49.38,49.43,49.36,49.43,20000.0,26.5543,26.5812,26.5435,26.5812,20000.0
2007-02-12 13:40:00,49.43,49.46,49.42,49.42,13600.0,26.5812,26.5973,26.5758,26.5758,13600.0
2007-02-12 13:45:00,49.43,49.48,49.41,49.45,25700.0,26.5812,26.608,26.5704,26.5919,25700.0
2007-02-12 13:50:00,49.45,49.45,49.41,49.43,23400.0,26.5919,26.5919,26.5704,26.5812,23400.0
2007-02-12 13:55:00,49.42,49.51,49.42,49.51,40100.0,26.5758,26.6242,26.5758,26.6242,40100.0
2007-02-12 14:00:00,49.5,49.56,49.48,49.56,14000.0,26.6188,26.6511,26.608,26.6511,14000.0
2007-02-12 14:05:00,49.56,49.6,49.55,49.58,25500.0,26.6511,26.6726,26.6457,26.6618,25500.0
2007-02-12 14:10:00,49.57,49.65,49.57,49.6,16700.0,26.6564,26.6995,26.6564,26.6726,16700.0
2007-02-12 14:15:00,49.61,49.65,49.59,49.63,18200.0,26.678,26.6995,26.6672,26.6887,18200.0
2007-02-12 14:20:00,49.65,49.67,49.55,49.61,32300.0,26.6995,26.7102,26.6457,26.678,32300.0
2007-02-12 14:25:00,49.6,49.67,49.49,49.49,37100.0,26.6726,26.7102,26.6134,26.6134,37100.0
2007-02-12 14:30:00,49.5,49.5,49.39,49.42,45400.0,26.6188,26.6188,26.5596,26.5758,45400.0
2007-02-12 14:35:00,49.42,49.52,49.4,49.49,26500.0,26.5758,26.6296,26.565,26.6134,26500.0
2007-02-12 14:40:00,49.51,49.54,49.49,49.51,31300.0,26.6242,26.6403,26.6134,26.6242,31300.0
2007-02-12 14:45:00,49.53,49.53,49.31,49.32,47900.0,26.6349,26.6349,26.5166,26.522,47900.0
2007-02-12 14:50:00,49.34,49.4,49.34,49.38,10600.0,26.5328,26.565,26.5328,26.5543,10600.0
2007-02-12 14:55:00,49.37,49.4,49.32,49.34,24300.0,26.5489,26.565,26.522,26.5328,24300.0
2007-02-12 15:00:00,49.32,49.37,49.29,49.37,14400.0,26.522,26.5489,26.5059,26.5489,14400.0
2007-02-12 15:05:00,49.38,49.39,49.32,49.36,17300.0,26.5543,26.5596,26.522,26.5435,17300.0
2007-02-12 15:10:00,49.37,49.41,49.3,49.4,23700.0,26.5489,26.5704,26.5112,26.565,23700.0
2007-02-12 15:15:00,49.4,49.52,49.36,49.51,30300.0,26.565,26.6296,26.5435,26.6242,30300.0
2007-02-12 15:20:00,49.51,49.6,49.51,49.57,30600.0,26.6242,26.6726,26.6242,26.6564,30600.0
2007-02-12 15:25:00,49.58,49.59,49.54,49.55,42400.0,26.6618,26.6672,26.6403,26.6457,42400.0
2007-02-12 15:30:00,49.56,49.67,49.56,49.67,58100.0,26.6511,26.7102,26.6511,26.7102,58100.0
2007-02-12 15:35:00,49.68,49.72,49.67,49.68,90400.0,26.7156,26.7371,26.7102,26.7156,90400.0
2007-02-12 15:40:00,49.68,49.68,49.63,49.65,34600.0,26.7156,26.7156,26.6887,26.6995,34600.0
2007-02-12 15:45:00,49.66,49.66,49.59,49.59,38300.0,26.7048,26.7048,26.6672,26.6672,38300.0
2007-02-12 15:50:00,49.59,49.67,49.56,49.65,55200.0,26.6672,26.7102,26.6511,26.6995,55200.0
2007-02-12 15:55:00,49.65,49.7,49.63,49.67,59900.0,26.6995,26.7263,26.6887,26.7102,59900.0
2007-02-13 09:30:00,49.91,49.95,49.65,49.72,91900.0,26.9045,26.926,26.7643,26.8021,91900.0
2007-02-13 09:35:00,49.72,49.82,49.53,49.77,47300.0,26.8021,26.856,26.6996,26.829,47300.0
2007-02-13 09:40:00,49.77,49.95,49.74,49.94,31100.0,26.829,26.926,26.8128,26.9206,31100.0
2007-02-13 09:45:00,49.88,49.93,49.76,49.84,40000.0,26.8883,26.9153,26.8236,26.8667,40000.0
2007-02-13 09:50:00,49.87,49.94,49.78,49.92,26300.0,26.8829,26.9206,26.8344,26.9099,26300.0
2007-02-13 09:55:00,49.93,49.97,49.87,49.93,54200.0,26.9153,26.9368,26.8829,26.9153,54200.0
2007-02-13 10:00:00,49.94,50.1,49.94,50.0,32800.0,26.9206,27.0069,26.9206,26.953,32800.0
2007-02-13 10:05:00,50.02,50.06,49.87,49.93,32300.0,26.9638,26.9853,26.8829,26.9153,32300.0
2007-02-13 10:10:00,49.92,50.02,49.92,49.94,20300.0,26.9099,26.9638,26.9099,26.9206,20300.0
2007-02-13 10:15:00,49.92,49.92,49.67,49.7,32900.0,26.9099,26.9099,26.7751,26.7913,32900.0
2007-02-13 10:20:00,49.7,49.84,49.65,49.76,42200.0,26.7913,26.8667,26.7643,26.8236,42200.0
2007-02-13 10:25:00,49.77,49.77,49.69,49.72,27200.0,26.829,26.829,26.7859,26.8021,27200.0
2007-02-13 10:30:00,49.72,49.76,49.55,49.57,55400.0,26.8021,26.8236,26.7104,26.7212,55400.0
2007-02-13 10:35:00,49.56,49.8,49.39,49.45,152500.0,26.7158,26.8452,26.6242,26.6565,152500.0
2007-02-13 10:40:00,49.45,49.46,49.3,49.4,51900.0,26.6565,26.6619,26.5756,26.6296,51900.0
2007-02-13 10:45:00,49.4,49.42,49.32,49.33,40100.0,26.6296,26.6403,26.5864,26.5918,40100.0
2007-02-13 10:50:00,49.32,49.34,49.3,49.34,38400.0,26.5864,26.5972,26.5756,26.5972,38400.0
2007-02-13 10:55:00,49.33,49.44,49.33,49.4,49400.0,26.5918,26.6511,26.5918,26.6296,49400.0
2007-02-13 11:00:00,49.39,49.42,49.34,49.35,89700.0,26.6242,26.6403,26.5972,26.6026,89700.0
2007-02-13 11:05:00,49.37,49.44,49.35,49.42,25300.0,26.6134,26.6511,26.6026,26.6403,25300.0
2007-02-13 11:10:00,49.43,49.47,49.4,49.46,17700.0,26.6457,26.6673,26.6296,26.6619,17700.0
2007-02-13 11:15:00,49.45,49.52,49.45,49.49,20600.0,26.6565,26.6942,26.6565,26.6781,20600.0
2007-02-13 11:20:00,49.49,49.6,49.49,49.55,53000.0,26.6781,26.7374,26.6781,26.7104,53000.0
2007-02-13 11:25:00,49.56,49.59,49.53,49.58,25800.0,26.7158,26.732,26.6996,26.7266,25800.0
2007-02-13 11:30:00,49.56,49.64,49.51,49.59,36900.0,26.7158,26.7589,26.6888,26.732,36900.0
2007-02-13 11:35:00,49.6,49.62,49.56,49.6,10000.0,26.7374,26.7481,26.7158,26.7374,10000.0
2007-02-13 11:40:00,49.59,49.7,49.58,49.7,16700.0,26.732,26.7913,26.7266,26.7913,16700.0
2007-02-13 11:45:00,49.71,49.76,49.66,49.68,24900.0,26.7967,26.8236,26.7697,26.7805,24900.0
2007-02-13 11:50:00,49.68,49.68,49.58,49.59,12500.0,26.7805,26.7805,26.7266,26.732,12500.0
2007-02-13 11:55:00,49.6,49.61,49.48,49.5,21600.0,26.7374,26.7428,26.6727,26.6835,21600.0
2007-02-13 12:00:00,49.51,49.54,49.46,49.54,30400.0,26.6888,26.705,26.6619,26.705,30400.0
2007-02-13 12:05:00,49.54,49.6,49.49,49.51,20300.0,26.705,26.7374,26.6781,26.6888,20300.0
2007-02-13 12:10:00,49.51,49.53,49.48,49.53,30300.0,26.6888,26.6996,26.6727,26.6996,30300.0
2007-02-13 12:15:00,49.53,49.57,49.52,49.57,9800.0,26.6996,26.7212,26.6942,26.7212,9800.0
2007-02-13 12:20:00,49.57,49.7,49.55,49.67,19200.0,26.7212,26.7913,26.7104,26.7751,19200.0
2007-02-13 12:25:00,49.67,49.69,49.59,49.59,14800.0,26.7751,26.7859,26.732,26.732,14800.0
2007-02-13 12:30:00,49.6,49.64,49.55,49.61,19200.0,26.7374,26.7589,26.7104,26.7428,19200.0
2007-02-13 12:35:00,49.62,49.66,49.61,49.64,10700.0,26.7481,26.7697,26.7428,26.7589,10700.0
2007-02-13 12:40:00,49.65,49.67,49.61,49.61,18900.0,26.7643,26.7751,26.7428,26.7428,18900.0
2007-02-13 12:45:00,49.61,49.64,49.6,49.6,8600.0,26.7428,26.7589,26.7374,26.7374,8600.0
2007-02-13 12:50:00,49.61,49.7,49.61,49.69,28000.0,26.7428,26.7913,26.7428,26.7859,28000.0
2007-02-13 12:55:00,49.69,49.73,49.69,49.73,22700.0,26.7859,26.8074,26.7859,26.8074,22700.0
2007-02-13 13:00:00,49.73,49.75,49.71,49.72,18400.0,26.8074,26.8182,26.7967,26.8021,18400.0
2007-02-13 13:05:00,49.72,49.75,49.7,49.72,17500.0,26.8021,26.8182,26.7913,26.8021,17500.0
2007-02-13 13:10:00,49.72,49.73,49.62,49.64,12100.0,26.8021,26.8074,26.7481,26.7589,12100.0
2007-02-13 13:15:00,49.64,49.66,49.62,49.62,16300.0,26.7589,26.7697,26.7481,26.7481,16300.0
2007-02-13 13:20:00,49.62,49.63,49.59,49.63,15700.0,26.7481,26.7535,26.732,26.7535,15700.0
2007-02-13 13:25:00,49.63,49.63,49.51,49.51,32200.0,26.7535,26.7535,26.6888,26.6888,32200.0
2007-02-13 13:30:00,49.51,49.54,49.5,49.51,17100.0,26.6888,26.705,26.6835,26.6888,17100.0
2007-02-13 13:35:00,49.51,49.52,49.44,49.47,33200.0,26.6888,26.6942,26.6511,26.6673,33200.0
2007-02-13 13:40:00,49.47,49.52,49.45,49.51,46100.0,26.6673,26.6942,26.6565,26.6888,46100.0
2007-02-13 13:45:00,49.52,49.54,49.49,49.5,5900.0,26.6942,26.705,26.6781,26.6835,5900.0
2007-02-13 13:50:00,49.5,49.5,49.43,49.43,11200.0,26.6835,26.6835,26.6457,26.6457,11200.0
2007-02-13 13:55:00,49.43,49.45,49.43,49.44,8900.0,26.6457,26.6565,26.6457,26.6511,8900.0
2007-02-13 14:00:00,49.44,49.52,49.44,49.5,13500.0,26.6511,26.6942,26.6511,26.6835,13500.0
2007-02-13 14:05:00,49.51,49.58,49.51,49.54,17000.0,26.6888,26.7266,26.6888,26.705,17000.0
2007-02-13 14:10:00,49.55,49.57,49.48,49.51,16800.0,26.7104,26.7212,26.6727,26.6888,16800.0
2007-02-13 14:15:00,49.51,49.53,49.48,49.49,16800.0,26.6888,26.6996,26.6727,26.6781,16800.0
2007-02-13 14:20:00,49.48,49.58,49.48,49.57,18300.0,26.6727,26.7266,26.6727,26.7212,18300.0
2007-02-13 14:25:00,49.57,49.58,49.44,49.44,24000.0,26.7212,26.7266,26.6511,26.6511,24000.0
2007-02-13 14:30:00,49.45,49.51,49.45,49.46,35200.0,26.6565,26.6888,26.6565,26.6619,35200.0
2007-02-13 14:35:00,49.46,49.46,49.39,49.41,34000.0,26.6619,26.6619,26.6242,26.6349,34000.0
2007-02-13 14:40:00,49.41,49.41,49.32,49.32,23800.0,26.6349,26.6349,26.5864,26.5864,23800.0
2007-02-13 14:45:00,49.32,49.32,49.23,49.28,106700.0,26.5864,26.5864,26.5379,26.5649,106700.0
2007-02-13 14:50:00,49.29,49.29,49.24,49.24,23100.0,26.5703,26.5703,26.5433,26.5433,23100.0
2007-02-13 14:55:00,49.25,49.34,49.24,49.32,31400.0,26.5487,26.5972,26.5433,26.5864,31400.0
2007-02-13 15:00:00,49.32,49.41,49.31,49.39,38700.0,26.5864,26.6349,26.581,26.6242,38700.0
2007-02-13 15:05:00,49.39,49.4,49.31,49.33,20400.0,26.6242,26.6296,26.581,26.5918,20400.0
2007-02-13 15:10:00,49.32,49.34,49.24,49.27,48600.0,26.5864,26.5972,26.5433,26.5595,48600.0
2007-02-13 15:15:00,49.28,49.32,49.27,49.3,21300.0,26.5649,26.5864,26.5595,26.5756,21300.0
2007-02-13 15:20:00,49.31,49.36,49.3,49.35,30500.0,26.581,26.608,26.5756,26.6026,30500.0
2007-02-13 15:25:00,49.35,49.37,49.34,49.37,19400.0,26.6026,26.6134,26.5972,26.6134,19400.0
2007-02-13 15:30:00,49.36,49.37,49.35,49.36,18600.0,26.608,26.6134,26.6026,26.608,18600.0
2007-02-13 15:35:00,49.36,49.49,49.36,49.47,52100.0,26.608,26.6781,26.608,26.6673,52100.0
2007-02-13 15:40:00,49.48,49.56,49.48,49.53,46300.0,26.6727,26.7158,26.6727,26.6996,46300.0
2007-02-13 15:45:00,49.52,49.55,49.46,49.47,88600.0,26.6942,26.7104,26.6619,26.6673,88600.0
2007-02-13 15:50:00,49.48,49.49,49.41,49.42,76800.0,26.6727,26.6781,26.6349,26.6403,76800.0
2007-02-13 15:55:00,49.42,49.43,49.37,49.39,163700.0,26.6403,26.6457,26.6134,26.6242,163700.0
2007-02-14 09:30:00,49.96,50.15,49.77,49.98,206400.0,26.9314,27.0338,26.829,26.9422,206400.0
2007-02-14 09:35:00,49.97,50.15,49.88,49.98,89400.0,26.9368,27.0338,26.8883,26.9422,89400.0
2007-02-14 09:40:00,50.01,50.01,49.79,49.88,32400.0,26.9584,26.9584,26.8398,26.8883,32400.0
2007-02-14 09:45:00,49.88,49.97,49.81,49.84,43000.0,26.8883,26.9368,26.8506,26.8667,43000.0
2007-02-14 09:50:00,49.83,49.93,49.79,49.81,67800.0,26.8613,26.9153,26.8398,26.8506,67800.0
2007-02-14 09:55:00,49.8,49.81,49.59,49.78,67200.0,26.8452,26.8506,26.732,26.8344,67200.0
2007-02-14 10:00:00,49.77,49.93,49.75,49.85,91800.0,26.829,26.9153,26.8182,26.8721,91800.0
2007-02-14 10:05:00,49.86,50.16,49.86,50.14,181300.0,26.8775,27.0392,26.8775,27.0285,181300.0
2007-02-14 10:10:00,50.13,50.19,50.08,50.15,98200.0,27.0231,27.0554,26.9961,27.0338,98200.0
2007-02-14 10:15:00,50.16,50.24,50.16,50.2,38300.0,27.0392,27.0824,27.0392,27.0608,38300.0
2007-02-14 10:20:00,50.2,50.41,50.2,50.4,67500.0,27.0608,27.174,27.0608,27.1686,67500.0
2007-02-14 10:25:00,50.41,50.45,50.32,50.36,53200.0,27.174,27.1956,27.1255,27.1471,53200.0
2007-02-14 10:30:00,50.35,50.39,50.3,50.37,34300.0,27.1417,27.1632,27.1147,27.1524,34300.0
2007-02-14 10:35:00,50.39,50.42,50.35,50.38,23300.0,27.1632,27.1794,27.1417,27.1578,23300.0
2007-02-14 10:40:00,50.38,50.4,50.33,50.37,25600.0,27.1578,27.1686,27.1309,27.1524,25600.0
2007-02-14 10:45:00,50.38,50.38,50.26,50.28,26000.0,27.1578,27.1578,27.0931,27.1039,26000.0
2007-02-14 10:50:00,50.28,50.29,50.2,50.22,54900.0,27.1039,27.1093,27.0608,27.0716,54900.0
2007-02-14 10:55:00,50.23,50.3,50.22,50.28,18300.0,27.077,27.1147,27.0716,27.1039,18300.0
2007-02-14 11:00:00,50.28,50.39,50.27,50.34,46700.0,27.1039,27.1632,27.0985,27.1363,46700.0
2007-02-14 11:05:00,50.33,50.35,50.27,50.34,26600.0,27.1309,27.1417,27.0985,27.1363,26600.0
2007-02-14 11:10:00,50.33,50.4,50.32,50.35,48500.0,27.1309,27.1686,27.1255,27.1417,48500.0
2007-02-14 11:15:00,50.35,50.4,50.35,50.38,41300.0,27.1417,27.1686,27.1417,27.1578,41300.0
2007-02-14 11:20:00,50.38,50.47,50.34,50.45,67900.0,27.1578,27.2063,27.1363,27.1956,67900.0
2007-02-14 11:25:00,50.45,50.49,50.43,50.44,46600.0,27.1956,27.2171,27.1848,27.1902,46600.0
2007-02-14 11:30:00,50.45,50.45,50.39,50.45,72000.0,27.1956,27.1956,27.1632,27.1956,72000.0
2007-02-14 11:35:00,50.44,50.57,50.44,50.56,81400.0,27.1902,27.2603,27.1902,27.2549,81400.0
2007-02-14 11:40:00,50.56,50.69,50.54,50.67,92200.0,27.2549,27.3249,27.2441,27.3142,92200.0
2007-02-14 11:45:00,50.66,50.68,50.6,50.66,77900.0,27.3088,27.3195,27.2764,27.3088,77900.0
2007-02-14 11:50:00,50.66,50.67,50.54,50.62,33300.0,27.3088,27.3142,27.2441,27.2872,33300.0
2007-02-14 11:55:00,50.62,50.68,50.61,50.66,49800.0,27.2872,27.3195,27.2818,27.3088,49800.0
2007-02-14 12:00:00,50.66,50.73,50.66,50.72,49400.0,27.3088,27.3465,27.3088,27.3411,49400.0
2007-02-14 12:05:00,50.71,50.81,50.71,50.8,36200.0,27.3357,27.3896,27.3357,27.3842,36200.0
2007-02-14 12:10:00,50.8,50.81,50.61,50.63,61900.0,27.3842,27.3896,27.2818,27.2926,61900.0
2007-02-14 12:15:00,50.63,50.64,50.53,50.53,19200.0,27.2926,27.298,27.2387,27.2387,19200.0
2007-02-14 12:20:00,50.53,50.57,50.52,50.55,15800.0,27.2387,27.2603,27.2333,27.2495,15800.0
2007-02-14 12:25:00,50.55,50.55,50.41,50.45,37300.0,27.2495,27.2495,27.174,27.1956,37300.0
2007-02-14 12:30:00,50.47,50.54,50.46,50.51,25100.0,27.2063,27.2441,27.201,27.2279,25100.0
2007-02-14 12:35:00,50.51,50.55,50.48,50.52,22000.0,27.2279,27.2495,27.2117,27.2333,22000.0
2007-02-14 12:40:00,50.52,50.6,50.52,50.6,29100.0,27.2333,27.2764,27.2333,27.2764,29100.0
2007-02-14 12:45:00,50.59,50.6,50.56,50.6,26200.0,27.271,27.2764,27.2549,27.2764,26200.0
2007-02-14 12:50:00,50.6,50.64,50.59,50.63,25200.0,27.2764,27.298,27.271,27.2926,25200.0
2007-02-14 12:55:00,50.63,50.65,50.6,50.64,15800.0,27.2926,27.3034,27.2764,27.298,15800.0
2007-02-14 13:00:00,50.65,50.65,50.6,50.62,18300.0,27.3034,27.3034,27.2764,27.2872,18300.0
2007-02-14 13:05:00,50.62,50.66,50.62,50.63,19900.0,27.2872,27.3088,27.2872,27.2926,19900.0
2007-02-14 13:10:00,50.63,50.64,50.62,50.62,10200.0,27.2926,27.298,27.2872,27.2872,10200.0
2007-02-14 13:15:00,50.63,50.63,50.59,50.59,20200.0,27.2926,27.2926,27.271,27.271,20200.0
2007-02-14 13:20:00,50.58,50.6,50.55,50.56,27200.0,27.2656,27.2764,27.2495,27.2549,27200.0
2007-02-14 13:25:00,50.56,50.57,50.56,50.57,9300.0,27.2549,27.2603,27.2549,27.2603,9300.0
2007-02-14 13:30:00,50.57,50.62,50.56,50.6,25200.0,27.2603,27.2872,27.2549,27.2764,25200.0
2007-02-14 13:35:00,50.59,50.62,50.59,50.62,21600.0,27.271,27.2872,27.271,27.2872,21600.0
2007-02-14 13:40:00,50.62,50.62,50.56,50.56,14300.0,27.2872,27.2872,27.2549,27.2549,14300.0
2007-02-14 13:45:00,50.57,50.7,50.56,50.7,61800.0,27.2603,27.3303,27.2549,27.3303,61800.0
2007-02-14 13:50:00,50.69,50.8,50.69,50.74,44100.0,27.3249,27.3842,27.3249,27.3519,44100.0
2007-02-14 13:55:00,50.73,50.74,50.71,50.72,12300.0,27.3465,27.3519,27.3357,27.3411,12300.0
2007-02-14 14:00:00,50.72,50.76,50.72,50.75,15700.0,27.3411,27.3627,27.3411,27.3573,15700.0
2007-02-14 14:05:00,50.74,50.74,50.6,50.66,29000.0,27.3519,27.3519,27.2764,27.3088,29000.0
2007-02-14 14:10:00,50.66,50.7,50.65,50.7,42700.0,27.3088,27.3303,27.3034,27.3303,42700.0
2007-02-14 14:15:00,50.7,50.72,50.69,50.69,33600.0,27.3303,27.3411,27.3249,27.3249,33600.0
2007-02-14 14:20:00,50.7,50.7,50.57,50.59,37700.0,27.3303,27.3303,27.2603,27.271,37700.0
2007-02-14 14:25:00,50.6,50.6,50.55,50.55,57200.0,27.2764,27.2764,27.2495,27.2495,57200.0
2007-02-14 14:30:00,50.55,50.59,50.5,50.51,55800.0,27.2495,27.271,27.2225,27.2279,55800.0
2007-02-14 14:35:00,50.51,50.55,50.45,50.55,34700.0,27.2279,27.2495,27.1956,27.2495,34700.0
2007-02-14 14:40:00,50.55,50.59,50.53,50.59,19000.0,27.2495,27.271,27.2387,27.271,19000.0
2007-02-14 14:45:00,50.59,50.59,50.44,50.48,46100.0,27.271,27.271,27.1902,27.2117,46100.0
2007-02-14 14:50:00,50.49,50.5,50.41,50.41,53100.0,27.2171,27.2225,27.174,27.174,53100.0
2007-02-14 14:55:00,50.41,50.42,50.31,50.39,66200.0,27.174,27.1794,27.1201,27.1632,66200.0
2007-02-14 15:00:00,50.4,50.49,50.39,50.48,29300.0,27.1686,27.2171,27.1632,27.2117,29300.0
2007-02-14 15:05:00,50.47,50.52,50.43,50.45,40300.0,27.2063,27.2333,27.1848,27.1956,40300.0
2007-02-14 15:10:00,50.45,50.48,50.37,50.38,37100.0,27.1956,27.2117,27.1524,27.1578,37100.0
2007-02-14 15:15:00,50.4,50.4,50.34,50.39,54600.0,27.1686,27.1686,27.1363,27.1632,54600.0
2007-02-14 15:20:00,50.4,50.41,50.35,50.4,31000.0,27.1686,27.174,27.1417,27.1686,31000.0
2007-02-14 15:25:00,50.39,50.4,50.26,50.29,61200.0,27.1632,27.1686,27.0931,27.1093,61200.0
2007-02-14 15:30:00,50.29,50.38,50.29,50.34,32800.0,27.1093,27.1578,27.1093,27.1363,32800.0
2007-02-14 15:35:00,50.34,50.35,50.29,50.35,22900.0,27.1363,27.1417,27.1093,27.1417,22900.0
2007-02-14 15:40:00,50.34,50.36,50.32,50.35,48500.0,27.1363,27.1471,27.1255,27.1417,48500.0
2007-02-14 15:45:00,50.35,50.37,50.35,50.35,52000.0,27.1417,27.1524,27.1417,27.1417,52000.0
2007-02-14 15:50:00,50.36,50.41,50.36,50.38,111700.0,27.1471,27.174,27.1471,27.1578,111700.0
2007-02-14 15:55:00,50.37,50.41,50.35,50.39,88000.0,27.1524,27.174,27.1417,27.1632,88000.0
2007-02-15 09:30:00,50.3,50.55,50.3,50.34,62300.0,27.1147,27.2495,27.1147,27.1363,62300.0
2007-02-15 09:35:00,50.34,50.67,50.33,50.41,65400.0,27.1363,27.3142,27.1309,27.174,65400.0
2007-02-15 09:40:00,50.41,50.42,50.11,50.31,37100.0,27.174,27.1794,27.0123,27.1201,37100.0
2007-02-15 09:45:00,50.32,50.36,50.27,50.32,20700.0,27.1255,27.1471,27.0985,27.1255,20700.0
2007-02-15 09:50:00,50.29,50.38,50.25,50.32,20300.0,27.1093,27.1578,27.0878,27.1255,20300.0
2007-02-15 09:55:00,50.32,50.67,50.32,50.66,39300.0,27.1255,27.3142,27.1255,27.3088,39300.0
2007-02-15 10:00:00,50.63,50.83,50.6,50.83,131700.0,27.2926,27.4004,27.2764,27.4004,131700.0
2007-02-15 10:05:00,50.83,50.86,50.64,50.72,58400.0,27.4004,27.4166,27.298,27.3411,58400.0
2007-02-15 10:10:00,50.73,50.86,50.73,50.83,79400.0,27.3465,27.4166,27.3465,27.4004,79400.0
2007-02-15 10:15:00,50.83,50.92,50.78,50.82,45600.0,27.4004,27.4489,27.3735,27.395,45600.0
2007-02-15 10:20:00,50.81,50.82,50.7,50.76,42600.0,27.3896,27.395,27.3303,27.3627,42600.0
2007-02-15 10:25:00,50.74,50.87,50.73,50.86,49600.0,27.3519,27.422,27.3465,27.4166,49600.0
2007-02-15 10:30:00,50.85,50.92,50.84,50.85,32600.0,27.4112,27.4489,27.4058,27.4112,32600.0
2007-02-15 10:35:00,50.85,50.9,50.81,50.82,24100.0,27.4112,27.4381,27.3896,27.395,24100.0
2007-02-15 10:40:00,50.81,50.81,50.66,50.69,43400.0,27.3896,27.3896,27.3088,27.3249,43400.0
2007-02-15 10:45:00,50.68,50.68,50.42,50.43,67800.0,27.3195,27.3195,27.1794,27.1848,67800.0
2007-02-15 10:50:00,50.43,50.48,50.38,50.42,33900.0,27.1848,27.2117,27.1578,27.1794,33900.0
2007-02-15 10:55:00,50.42,50.48,50.25,50.31,53200.0,27.1794,27.2117,27.0878,27.1201,53200.0
2007-02-15 11:00:00,50.3,50.44,50.26,50.44,54500.0,27.1147,27.1902,27.0931,27.1902,54500.0
2007-02-15 11:05:00,50.45,50.53,50.36,50.44,52400.0,27.1956,27.2387,27.1471,27.1902,52400.0
2007-02-15 11:10:00,50.45,50.52,50.39,50.42,22800.0,27.1956,27.2333,27.1632,27.1794,22800.0
2007-02-15 11:15:00,50.44,50.5,50.42,50.48,12100.0,27.1902,27.2225,27.1794,27.2117,12100.0
2007-02-15 11:20:00,50.5,50.52,50.46,50.46,8300.0,27.2225,27.2333,27.201,27.201,8300.0
2007-02-15 11:25:00,50.46,50.57,50.45,50.55,20600.0,27.201,27.2603,27.1956,27.2495,20600.0
2007-02-15 11:30:00,50.56,50.6,50.45,50.48,27100.0,27.2549,27.2764,27.1956,27.2117,27100.0
2007-02-15 11:35:00,50.49,50.56,50.48,50.54,12300.0,27.2171,27.2549,27.2117,27.2441,12300.0
2007-02-15 11:40:00,50.56,50.58,50.54,50.56,19700.0,27.2549,27.2656,27.2441,27.2549,19700.0
2007-02-15 11:45:00,50.55,50.61,50.49,50.51,52300.0,27.2495,27.2818,27.2171,27.2279,52300.0
2007-02-15 11:50:00,50.5,50.55,50.5,50.53,7200.0,27.2225,27.2495,27.2225,27.2387,7200.0
2007-02-15 11:55:00,50.53,50.59,50.53,50.59,5900.0,27.2387,27.271,27.2387,27.271,5900.0
2007-02-15 12:00:00,50.6,50.68,50.55,50.6,41700.0,27.2764,27.3195,27.2495,27.2764,41700.0
2007-02-15 12:05:00,50.59,50.59,50.51,50.53,22500.0,27.271,27.271,27.2279,27.2387,22500.0
2007-02-15 12:10:00,50.52,50.54,50.46,50.5,35400.0,27.2333,27.2441,27.201,27.2225,35400.0
2007-02-15 12:15:00,50.5,50.52,50.4,50.51,28300.0,27.2225,27.2333,27.1686,27.2279,28300.0
2007-02-15 12:20:00,50.51,50.58,50.5,50.54,14300.0,27.2279,27.2656,27.2225,27.2441,14300.0
2007-02-15 12:25:00,50.54,50.6,50.52,50.55,31100.0,27.2441,27.2764,27.2333,27.2495,31100.0
2007-02-15 12:30:00,50.56,50.56,50.53,50.54,10900.0,27.2549,27.2549,27.2387,27.2441,10900.0
2007-02-15 12:35:00,50.54,50.62,50.53,50.57,19700.0,27.2441,27.2872,27.2387,27.2603,19700.0
2007-02-15 12:40:00,50.58,50.59,50.52,50.52,25800.0,27.2656,27.271,27.2333,27.2333,25800.0
2007-02-15 12:45:00,50.53,50.53,50.4,50.42,20800.0,27.2387,27.2387,27.1686,27.1794,20800.0
2007-02-15 12:50:00,50.42,50.47,50.39,50.44,29500.0,27.1794,27.2063,27.1632,27.1902,29500.0
2007-02-15 12:55:00,50.45,50.48,50.45,50.47,6500.0,27.1956,27.2117,27.1956,27.2063,6500.0
2007-02-15 13:00:00,50.48,50.58,50.48,50.56,11200.0,27.2117,27.2656,27.2117,27.2549,11200.0
2007-02-15 13:05:00,50.56,50.62,50.52,50.54,18000.0,27.2549,27.2872,27.2333,27.2441,18000.0
2007-02-15 13:10:00,50.54,50.54,50.44,50.48,13800.0,27.2441,27.2441,27.1902,27.2117,13800.0
2007-02-15 13:15:00,50.48,50.51,50.46,50.49,9800.0,27.2117,27.2279,27.201,27.2171,9800.0
2007-02-15 13:20:00,50.5,50.57,50.49,50.55,25600.0,27.2225,27.2603,27.2171,27.2495,25600.0
2007-02-15 13:25:00,50.55,50.58,50.55,50.57,7200.0,27.2495,27.2656,27.2495,27.2603,7200.0
2007-02-15 13:30:00,50.57,50.57,50.53,50.55,5900.0,27.2603,27.2603,27.2387,27.2495,5900.0
2007-02-15 13:35:00,50.55,50.66,50.55,50.66,20800.0,27.2495,27.3088,27.2495,27.3088,20800.0
2007-02-15 13:40:00,50.65,50.65,50.54,50.54,13600.0,27.3034,27.3034,27.2441,27.2441,13600.0
2007-02-15 13:45:00,50.53,50.55,50.52,50.53,18600.0,27.2387,27.2495,27.2333,27.2387,18600.0
2007-02-15 13:50:00,50.53,50.53,50.42,50.45,24700.0,27.2387,27.2387,27.1794,27.1956,24700.0
2007-02-15 13:55:00,50.44,50.48,50.41,50.46,32700.0,27.1902,27.2117,27.174,27.201,32700.0
2007-02-15 14:00:00,50.47,50.48,50.39,50.41,27800.0,27.2063,27.2117,27.1632,27.174,27800.0
2007-02-15 14:05:00,50.41,50.44,50.37,50.37,13100.0,27.174,27.1902,27.1524,27.1524,13100.0
2007-02-15 14:10:00,50.37,50.47,50.37,50.44,12700.0,27.1524,27.2063,27.1524,27.1902,12700.0
2007-02-15 14:15:00,50.44,50.52,50.44,50.49,34500.0,27.1902,27.2333,27.1902,27.2171,34500.0
2007-02-15 14:20:00,50.5,50.54,50.46,50.53,19200.0,27.2225,27.2441,27.201,27.2387,19200.0
2007-02-15 14:25:00,50.53,50.56,50.49,50.53,14900.0,27.2387,27.2549,27.2171,27.2387,14900.0
2007-02-15 14:30:00,50.54,50.6,50.53,50.58,21500.0,27.2441,27.2764,27.2387,27.2656,21500.0
2007-02-15 14:35:00,50.59,50.67,50.55,50.58,24500.0,27.271,27.3142,27.2495,27.2656,24500.0
2007-02-15 14:40:00,50.57,50.65,50.57,50.63,14100.0,27.2603,27.3034,27.2603,27.2926,14100.0
2007-02-15 14:45:00,50.63,50.67,50.62,50.65,19300.0,27.2926,27.3142,27.2872,27.3034,19300.0
2007-02-15 14:50:00,50.65,50.67,50.64,50.67,10900.0,27.3034,27.3142,27.298,27.3142,10900.0
2007-02-15 14:55:00,50.68,50.75,50.66,50.74,26400.0,27.3195,27.3573,27.3088,27.3519,26400.0
2007-02-15 15:00:00,50.75,50.75,50.63,50.64,23100.0,27.3573,27.3573,27.2926,27.298,23100.0
2007-02-15 15:05:00,50.64,50.69,50.6,50.69,21200.0,27.298,27.3249,27.2764,27.3249,21200.0
2007-02-15 15:10:00,50.69,50.75,50.69,50.72,15500.0,27.3249,27.3573,27.3249,27.3411,15500.0
2007-02-15 15:15:00,50.72,50.72,50.67,50.7,32000.0,27.3411,27.3411,27.3142,27.3303,32000.0
2007-02-15 15:20:00,50.7,50.75,50.7,50.73,30300.0,27.3303,27.3573,27.3303,27.3465,30300.0
2007-02-15 15:25:00,50.73,50.74,50.68,50.71,42900.0,27.3465,27.3519,27.3195,27.3357,42900.0
2007-02-15 15:30:00,50.71,50.75,50.69,50.74,31900.0,27.3357,27.3573,27.3249,27.3519,31900.0
2007-02-15 15:35:00,50.75,50.84,50.74,50.81,58900.0,27.3573,27.4058,27.3519,27.3896,58900.0
2007-02-15 15:40:00,50.81,50.84,50.77,50.78,37600.0,27.3896,27.4058,27.3681,27.3735,37600.0
2007-02-15 15:45:00,50.78,50.86,50.78,50.85,53900.0,27.3735,27.4166,27.3735,27.4112,53900.0
2007-02-15 15:50:00,50.85,50.86,50.78,50.78,64500.0,27.4112,27.4166,27.3735,27.3735,64500.0
2007-02-15 15:55:00,50.79,50.87,50.76,50.84,115300.0,27.3788,27.422,27.3627,27.4058,115300.0
2007-02-16 09:30:00,50.88,50.9,50.65,50.77,662300.0,27.4274,27.4381,27.3034,27.3681,662300.0
2007-02-16 09:35:00,50.76,51.0,50.76,50.95,72000.0,27.3627,27.492,27.3627,27.4651,72000.0
2007-02-16 09:40:00,50.95,50.95,50.87,50.88,42400.0,27.4651,27.4651,27.422,27.4274,42400.0
2007-02-16 09:45:00,50.89,50.98,50.88,50.95,41600.0,27.4328,27.4813,27.4274,27.4651,41600.0
2007-02-16 09:50:00,50.95,51.0,50.81,50.92,77500.0,27.4651,27.492,27.3896,27.4489,77500.0
2007-02-16 09:55:00,50.91,50.97,50.85,50.94,53400.0,27.4435,27.4759,27.4112,27.4597,53400.0
2007-02-16 10:00:00,50.94,50.95,50.62,50.68,84700.0,27.4597,27.4651,27.2872,27.3195,84700.0
2007-02-16 10:05:00,50.67,50.84,50.6,50.83,65600.0,27.3142,27.4058,27.2764,27.4004,65600.0
2007-02-16 10:10:00,50.83,50.86,50.52,50.64,139100.0,27.4004,27.4166,27.2333,27.298,139100.0
2007-02-16 10:15:00,50.63,50.64,50.54,50.57,52900.0,27.2926,27.298,27.2441,27.2603,52900.0
2007-02-16 10:20:00,50.56,50.56,50.4,50.44,76100.0,27.2549,27.2549,27.1686,27.1902,76100.0
2007-02-16 10:25:00,50.44,50.53,50.4,50.44,38000.0,27.1902,27.2387,27.1686,27.1902,38000.0
2007-02-16 10:30:00,50.43,50.45,50.3,50.35,74000.0,27.1848,27.1956,27.1147,27.1417,74000.0
2007-02-16 10:35:00,50.35,50.38,50.35,50.37,29700.0,27.1417,27.1578,27.1417,27.1524,29700.0
2007-02-16 10:40:00,50.37,50.46,50.36,50.43,43300.0,27.1524,27.201,27.1471,27.1848,43300.0
2007-02-16 10:45:00,50.43,50.55,50.42,50.53,58400.0,27.1848,27.2495,27.1794,27.2387,58400.0
2007-02-16 10:50:00,50.53,50.58,50.49,50.51,37600.0,27.2387,27.2656,27.2171,27.2279,37600.0
2007-02-16 10:55:00,50.52,50.72,50.51,50.64,57800.0,27.2333,27.3411,27.2279,27.298,57800.0
2007-02-16 11:00:00,50.63,50.7,50.6,50.61,23800.0,27.2926,27.3303,27.2764,27.2818,23800.0
2007-02-16 11:05:00,50.61,50.63,50.49,50.49,24600.0,27.2818,27.2926,27.2171,27.2171,24600.0
2007-02-16 11:10:00,50.51,50.54,50.49,50.53,15900.0,27.2279,27.2441,27.2171,27.2387,15900.0
2007-02-16 11:15:00,50.52,50.58,50.52,50.57,10100.0,27.2333,27.2656,27.2333,27.2603,10100.0
2007-02-16 11:20:00,50.57,50.58,50.51,50.57,16800.0,27.2603,27.2656,27.2279,27.2603,16800.0
2007-02-16 11:25:00,50.57,50.59,50.57,50.57,17300.0,27.2603,27.271,27.2603,27.2603,17300.0
2007-02-16 11:30:00,50.57,50.58,50.51,50.55,25300.0,27.2603,27.2656,27.2279,27.2495,25300.0
2007-02-16 11:35:00,50.55,50.58,50.55,50.57,15200.0,27.2495,27.2656,27.2495,27.2603,15200.0
2007-02-16 11:40:00,50.57,50.61,50.57,50.61,22700.0,27.2603,27.2818,27.2603,27.2818,22700.0
2007-02-16 11:45:00,50.61,50.69,50.6,50.69,22800.0,27.2818,27.3249,27.2764,27.3249,22800.0
2007-02-16 11:50:00,50.68,50.76,50.68,50.75,35200.0,27.3195,27.3627,27.3195,27.3573,35200.0
2007-02-16 11:55:00,50.75,50.81,50.75,50.8,27600.0,27.3573,27.3896,27.3573,27.3842,27600.0
2007-02-16 12:00:00,50.81,50.83,50.69,50.71,51400.0,27.3896,27.4004,27.3249,27.3357,51400.0
2007-02-16 12:05:00,50.72,50.73,50.71,50.72,6900.0,27.3411,27.3465,27.3357,27.3411,6900.0
2007-02-16 12:10:00,50.73,50.79,50.73,50.76,33500.0,27.3465,27.3788,27.3465,27.3627,33500.0
2007-02-16 12:15:00,50.76,50.91,50.76,50.9,40700.0,27.3627,27.4435,27.3627,27.4381,40700.0
2007-02-16 12:20:00,50.91,50.93,50.9,50.9,19300.0,27.4435,27.4543,27.4381,27.4381,19300.0
2007-02-16 12:25:00,50.91,50.92,50.9,50.92,10900.0,27.4435,27.4489,27.4381,27.4489,10900.0
2007-02-16 12:30:00,50.92,50.93,50.87,50.87,60200.0,27.4489,27.4543,27.422,27.422,60200.0
2007-02-16 12:35:00,50.87,50.87,50.77,50.79,48500.0,27.422,27.422,27.3681,27.3788,48500.0
2007-02-16 12:40:00,50.78,50.79,50.73,50.79,14700.0,27.3735,27.3788,27.3465,27.3788,14700.0
2007-02-16 12:45:00,50.8,50.8,50.79,50.79,4200.0,27.3842,27.3842,27.3788,27.3788,4200.0
2007-02-16 12:50:00,50.8,50.81,50.77,50.77,30200.0,27.3842,27.3896,27.3681,27.3681,30200.0
2007-02-16 12:55:00,50.77,50.8,50.77,50.79,17600.0,27.3681,27.3842,27.3681,27.3788,17600.0
2007-02-16 13:00:00,50.8,50.92,50.79,50.91,77900.0,27.3842,27.4489,27.3788,27.4435,77900.0
2007-02-16 13:05:00,50.91,50.95,50.87,50.92,39900.0,27.4435,27.4651,27.422,27.4489,39900.0
2007-02-16 13:10:00,50.92,50.95,50.9,50.93,25100.0,27.4489,27.4651,27.4381,27.4543,25100.0
2007-02-16 13:15:00,50.93,50.95,50.82,50.82,22800.0,27.4543,27.4651,27.395,27.395,22800.0
2007-02-16 13:20:00,50.82,50.88,50.8,50.85,51800.0,27.395,27.4274,27.3842,27.4112,51800.0
2007-02-16 13:25:00,50.84,50.84,50.74,50.79,39600.0,27.4058,27.4058,27.3519,27.3788,39600.0
2007-02-16 13:30:00,50.79,50.8,50.76,50.77,18100.0,27.3788,27.3842,27.3627,27.3681,18100.0
2007-02-16 13:35:00,50.77,50.78,50.71,50.73,23900.0,27.3681,27.3735,27.3357,27.3465,23900.0
2007-02-16 13:40:00,50.73,50.78,50.72,50.78,18500.0,27.3465,27.3735,27.3411,27.3735,18500.0
2007-02-16 13:45:00,50.78,50.93,50.78,50.92,33500.0,27.3735,27.4543,27.3735,27.4489,33500.0
2007-02-16 13:50:00,50.92,50.94,50.85,50.9,49800.0,27.4489,27.4597,27.4112,27.4381,49800.0
2007-02-16 13:55:00,50.89,50.93,50.88,50.92,26400.0,27.4328,27.4543,27.4274,27.4489,26400.0
2007-02-16 14:00:00,50.92,50.95,50.92,50.95,11700.0,27.4489,27.4651,27.4489,27.4651,11700.0
2007-02-16 14:05:00,50.94,50.99,50.93,50.99,38100.0,27.4597,27.4867,27.4543,27.4867,38100.0
2007-02-16 14:10:00,50.98,51.0,50.97,50.98,16100.0,27.4813,27.492,27.4759,27.4813,16100.0
2007-02-16 14:15:00,50.98,50.99,50.86,50.97,41100.0,27.4813,27.4867,27.4166,27.4759,41100.0
2007-02-16 14:20:00,50.97,51.0,50.96,50.96,20100.0,27.4759,27.492,27.4705,27.4705,20100.0
2007-02-16 14:25:00,50.97,50.97,50.9,50.96,44000.0,27.4759,27.4759,27.4381,27.4705,44000.0
2007-02-16 14:30:00,50.95,50.95,50.94,50.95,7600.0,27.4651,27.4651,27.4597,27.4651,7600.0
2007-02-16 14:35:00,50.96,50.96,50.89,50.91,24700.0,27.4705,27.4705,27.4328,27.4435,24700.0
2007-02-16 14:40:00,50.9,50.98,50.9,50.98,15100.0,27.4381,27.4813,27.4381,27.4813,15100.0
2007-02-16 14:45:00,50.97,51.0,50.97,50.98,18900.0,27.4759,27.492,27.4759,27.4813,18900.0
2007-02-16 14:50:00,50.99,51.0,50.96,50.96,14000.0,27.4867,27.492,27.4705,27.4705,14000.0
2007-02-16 14:55:00,50.96,50.98,50.96,50.96,10000.0,27.4705,27.4813,27.4705,27.4705,10000.0
2007-02-16 15:00:00,50.96,50.96,50.91,50.96,19500.0,27.4705,27.4705,27.4435,27.4705,19500.0
2007-02-16 15:05:00,50.96,50.96,50.94,50.94,15700.0,27.4705,27.4705,27.4597,27.4597,15700.0
2007-02-16 15:10:00,50.95,50.95,50.85,50.87,31900.0,27.4651,27.4651,27.4112,27.422,31900.0
2007-02-16 15:15:00,50.87,50.88,50.86,50.86,14800.0,27.422,27.4274,27.4166,27.4166,14800.0
2007-02-16 15:20:00,50.87,50.88,50.86,50.88,17200.0,27.422,27.4274,27.4166,27.4274,17200.0
2007-02-16 15:25:00,50.88,50.92,50.87,50.89,34100.0,27.4274,27.4489,27.422,27.4328,34100.0
2007-02-16 15:30:00,50.89,50.9,50.86,50.89,24000.0,27.4328,27.4381,27.4166,27.4328,24000.0
2007-02-16 15:35:00,50.89,50.95,50.89,50.93,37700.0,27.4328,27.4651,27.4328,27.4543,37700.0
2007-02-16 15:40:00,50.92,50.92,50.84,50.85,40100.0,27.4489,27.4489,27.4058,27.4112,40100.0
2007-02-16 15:45:00,50.86,50.89,50.85,50.87,47800.0,27.4166,27.4328,27.4112,27.422,47800.0
2007-02-16 15:50:00,50.87,50.9,50.85,50.9,53200.0,27.422,27.4381,27.4112,27.4381,53200.0
2007-02-16 15:55:00,50.91,50.93,50.85,50.85,136800.0,27.4435,27.4543,27.4112,27.4112,136800.0
2007-02-20 09:30:00,50.65,50.65,50.34,50.41,205600.0,27.3034,27.3034,27.1363,27.174,205600.0
2007-02-20 09:35:00,50.42,50.42,50.04,50.19,155100.0,27.1794,27.1794,26.9746,27.0554,155100.0
2007-02-20 09:40:00,50.2,50.3,50.08,50.23,121400.0,27.0608,27.1147,26.9961,27.077,121400.0
2007-02-20 09:45:00,50.23,50.39,50.22,50.38,66200.0,27.077,27.1632,27.0716,27.1578,66200.0
2007-02-20 09:50:00,50.38,50.56,50.35,50.39,88000.0,27.1578,27.2549,27.1417,27.1632,88000.0
2007-02-20 09:55:00,50.39,50.47,50.36,50.45,58000.0,27.1632,27.2063,27.1471,27.1956,58000.0
2007-02-20 10:00:00,50.45,50.46,50.24,50.25,132700.0,27.1956,27.201,27.0824,27.0878,132700.0
2007-02-20 10:05:00,50.25,50.43,50.23,50.41,80500.0,27.0878,27.1848,27.077,27.174,80500.0
2007-02-20 10:10:00,50.4,50.46,50.4,50.44,60600.0,27.1686,27.201,27.1686,27.1902,60600.0
2007-02-20 10:15:00,50.44,50.47,50.38,50.41,54500.0,27.1902,27.2063,27.1578,27.174,54500.0
2007-02-20 10:20:00,50.41,50.46,50.3,50.34,56200.0,27.174,27.201,27.1147,27.1363,56200.0
2007-02-20 10:25:00,50.34,50.54,50.34,50.54,58900.0,27.1363,27.2441,27.1363,27.2441,58900.0
2007-02-20 10:30:00,50.54,50.6,50.48,50.53,51200.0,27.2441,27.2764,27.2117,27.2387,51200.0
2007-02-20 10:35:00,50.52,50.63,50.5,50.53,48000.0,27.2333,27.2926,27.2225,27.2387,48000.0
2007-02-20 10:40:00,50.53,50.57,50.39,50.45,46900.0,27.2387,27.2603,27.1632,27.1956,46900.0
2007-02-20 10:45:00,50.46,50.68,50.46,50.63,36900.0,27.201,27.3195,27.201,27.2926,36900.0
2007-02-20 10:50:00,50.62,50.63,50.53,50.54,18400.0,27.2872,27.2926,27.2387,27.2441,18400.0
2007-02-20 10:55:00,50.54,50.62,50.46,50.52,33600.0,27.2441,27.2872,27.201,27.2333,33600.0
2007-02-20 11:00:00,50.51,50.62,50.51,50.54,19300.0,27.2279,27.2872,27.2279,27.2441,19300.0
2007-02-20 11:05:00,50.54,50.63,50.54,50.6,25700.0,27.2441,27.2926,27.2441,27.2764,25700.0
2007-02-20 11:10:00,50.6,50.85,50.6,50.84,58400.0,27.2764,27.4112,27.2764,27.4058,58400.0
2007-02-20 11:15:00,50.84,50.99,50.83,50.98,47500.0,27.4058,27.4867,27.4004,27.4813,47500.0
2007-02-20 11:20:00,50.98,51.03,50.94,50.94,111200.0,27.4813,27.5082,27.4597,27.4597,111200.0
2007-02-20 11:25:00,50.94,51.1,50.92,51.09,67400.0,27.4597,27.546,27.4489,27.5406,67400.0
2007-02-20 11:30:00,51.1,51.12,51.05,51.06,45800.0,27.546,27.5567,27.519,27.5244,45800.0
2007-02-20 11:35:00,51.06,51.06,50.95,50.99,44900.0,27.5244,27.5244,27.4651,27.4867,44900.0
2007-02-20 11:40:00,50.98,51.03,50.95,50.96,29700.0,27.4813,27.5082,27.4651,27.4705,29700.0
2007-02-20 11:45:00,50.95,51.15,50.89,51.06,57500.0,27.4651,27.5729,27.4328,27.5244,57500.0
2007-02-20 11:50:00,51.08,51.11,51.05,51.1,23700.0,27.5352,27.5513,27.519,27.546,23700.0
2007-02-20 11:55:00,51.09,51.1,51.0,51.01,24500.0,27.5406,27.546,27.492,27.4974,24500.0
2007-02-20 12:00:00,51.01,51.18,51.0,51.18,28000.0,27.4974,27.5891,27.492,27.5891,28000.0
2007-02-20 12:05:00,51.17,51.23,51.16,51.23,23900.0,27.5837,27.616,27.5783,27.616,23900.0
2007-02-20 12:10:00,51.21,51.22,51.15,51.19,30800.0,27.6053,27.6106,27.5729,27.5945,30800.0
2007-02-20 12:15:00,51.18,51.24,51.17,51.22,38700.0,27.5891,27.6214,27.5837,27.6106,38700.0
2007-02-20 12:20:00,51.22,51.28,51.16,51.2,71300.0,27.6106,27.643,27.5783,27.5999,71300.0
2007-02-20 12:25:00,51.19,51.25,51.17,51.22,23000.0,27.5945,27.6268,27.5837,27.6106,23000.0
2007-02-20 12:30:00,51.24,51.24,51.15,51.17,25000.0,27.6214,27.6214,27.5729,27.5837,25000.0
2007-02-20 12:35:00,51.18,51.18,51.07,51.1,66700.0,27.5891,27.5891,27.5298,27.546,66700.0
2007-02-20 12:40:00,51.1,51.11,51.03,51.08,37700.0,27.546,27.5513,27.5082,27.5352,37700.0
2007-02-20 12:45:00,51.07,51.07,51.03,51.05,28500.0,27.5298,27.5298,27.5082,27.519,28500.0
2007-02-20 12:50:00,51.05,51.05,50.99,50.99,27500.0,27.519,27.519,27.4867,27.4867,27500.0
2007-02-20 12:55:00,50.98,51.0,50.97,51.0,16900.0,27.4813,27.492,27.4759,27.492,16900.0
2007-02-20 13:00:00,51.0,51.07,51.0,51.05,16900.0,27.492,27.5298,27.492,27.519,16900.0
2007-02-20 13:05:00,51.07,51.08,50.97,50.99,65400.0,27.5298,27.5352,27.4759,27.4867,65400.0
2007-02-20 13:10:00,51.0,51.0,50.9,50.9,28100.0,27.492,27.492,27.4381,27.4381,28100.0
2007-02-20 13:15:00,50.89,50.92,50.83,50.83,46800.0,27.4328,27.4489,27.4004,27.4004,46800.0
2007-02-20 13:20:00,50.85,50.93,50.84,50.9,30400.0,27.4112,27.4543,27.4058,27.4381,30400.0
2007-02-20 13:25:00,50.9,50.93,50.89,50.9,22400.0,27.4381,27.4543,27.4328,27.4381,22400.0
2007-02-20 13:30:00,50.9,50.98,50.89,50.94,17000.0,27.4381,27.4813,27.4328,27.4597,17000.0
2007-02-20 13:35:00,50.93,51.03,50.93,50.96,30100.0,27.4543,27.5082,27.4543,27.4705,30100.0
2007-02-20 13:40:00,50.95,50.97,50.91,50.91,9900.0,27.4651,27.4759,27.4435,27.4435,9900.0
2007-02-20 13:45:00,50.92,50.99,50.9,50.97,28800.0,27.4489,27.4867,27.4381,27.4759,28800.0
2007-02-20 13:50:00,50.97,51.08,50.97,51.07,16400.0,27.4759,27.5352,27.4759,27.5298,16400.0
2007-02-20 13:55:00,51.07,51.18,51.0,51.17,35800.0,27.5298,27.5891,27.492,27.5837,35800.0
2007-02-20 14:00:00,51.17,51.18,51.12,51.14,22100.0,27.5837,27.5891,27.5567,27.5675,22100.0
2007-02-20 14:05:00,51.15,51.15,51.13,51.15,13200.0,27.5729,27.5729,27.5621,27.5729,13200.0
2007-02-20 14:10:00,51.15,51.2,51.13,51.16,44800.0,27.5729,27.5999,27.5621,27.5783,44800.0
2007-02-20 14:15:00,51.16,51.26,51.15,51.25,54700.0,27.5783,27.6322,27.5729,27.6268,54700.0
2007-02-20 14:20:00,51.25,51.26,51.14,51.15,37500.0,27.6268,27.6322,27.5675,27.5729,37500.0
2007-02-20 14:25:00,51.14,51.16,51.1,51.16,33100.0,27.5675,27.5783,27.546,27.5783,33100.0
2007-02-20 14:30:00,51.16,51.19,51.14,51.19,18700.0,27.5783,27.5945,27.5675,27.5945,18700.0
2007-02-20 14:35:00,51.2,51.26,51.17,51.26,22800.0,27.5999,27.6322,27.5837,27.6322,22800.0
2007-02-20 14:40:00,51.26,51.27,51.2,51.27,25300.0,27.6322,27.6376,27.5999,27.6376,25300.0
2007-02-20 14:45:00,51.27,51.28,51.19,51.27,35900.0,27.6376,27.643,27.5945,27.6376,35900.0
2007-02-20 14:50:00,51.26,51.27,51.18,51.2,40900.0,27.6322,27.6376,27.5891,27.5999,40900.0
2007-02-20 14:55:00,51.21,51.31,51.17,51.28,58100.0,27.6053,27.6592,27.5837,27.643,58100.0
2007-02-20 15:00:00,51.28,51.28,51.21,51.22,76600.0,27.643,27.643,27.6053,27.6106,76600.0
2007-02-20 15:05:00,51.23,51.29,51.23,51.24,34000.0,27.616,27.6484,27.616,27.6214,34000.0
2007-02-20 15:10:00,51.24,51.28,51.24,51.28,28800.0,27.6214,27.643,27.6214,27.643,28800.0
2007-02-20 15:15:00,51.27,51.28,51.24,51.25,28100.0,27.6376,27.643,27.6214,27.6268,28100.0
2007-02-20 15:20:00,51.25,51.26,51.2,51.21,54900.0,27.6268,27.6322,27.5999,27.6053,54900.0
2007-02-20 15:25:00,51.21,51.23,51.2,51.22,25900.0,27.6053,27.616,27.5999,27.6106,25900.0
2007-02-20 15:30:00,51.21,51.34,51.21,51.27,69400.0,27.6053,27.6753,27.6053,27.6376,69400.0
2007-02-20 15:35:00,51.27,51.27,51.18,51.22,28400.0,27.6376,27.6376,27.5891,27.6106,28400.0
2007-02-20 15:40:00,51.23,51.32,51.23,51.3,70500.0,27.616,27.6645,27.616,27.6538,70500.0
2007-02-20 15:45:00,51.29,51.29,51.25,51.27,40400.0,27.6484,27.6484,27.6268,27.6376,40400.0
2007-02-20 15:50:00,51.27,51.3,51.21,51.24,60100.0,27.6376,27.6538,27.6053,27.6214,60100.0
2007-02-20 15:55:00,51.23,51.26,51.2,51.26,125200.0,27.616,27.6322,27.5999,27.6322,125200.0
2007-02-21 09:30:00,51.1,51.13,50.9,50.97,92500.0,27.546,27.5621,27.4381,27.4759,92500.0
2007-02-21 09:35:00,50.97,51.2,50.97,51.17,49000.0,27.4759,27.5999,27.4759,27.5837,49000.0
2007-02-21 09:40:00,51.17,51.32,51.17,51.25,43900.0,27.5837,27.6645,27.5837,27.6268,43900.0
2007-02-21 09:45:00,51.25,51.25,51.08,51.17,45600.0,27.6268,27.6268,27.5352,27.5837,45600.0
2007-02-21 09:50:00,51.18,51.2,50.99,51.08,52100.0,27.5891,27.5999,27.4867,27.5352,52100.0
2007-02-21 09:55:00,51.08,51.14,51.02,51.06,49700.0,27.5352,27.5675,27.5028,27.5244,49700.0
2007-02-21 10:00:00,51.08,51.16,51.02,51.07,53000.0,27.5352,27.5783,27.5028,27.5298,53000.0
2007-02-21 10:05:00,51.06,51.16,51.0,51.15,37700.0,27.5244,27.5783,27.492,27.5729,37700.0
2007-02-21 10:10:00,51.14,51.43,51.11,51.41,77500.0,27.5675,27.7238,27.5513,27.7131,77500.0
2007-02-21 10:15:00,51.42,51.5,51.37,51.46,71400.0,27.7185,27.7616,27.6915,27.74,71400.0
2007-02-21 10:20:00,51.44,51.5,51.21,51.26,76800.0,27.7292,27.7616,27.6053,27.6322,76800.0
2007-02-21 10:25:00,51.26,51.44,51.26,51.44,28300.0,27.6322,27.7292,27.6322,27.7292,28300.0
2007-02-21 10:30:00,51.44,51.45,51.25,51.27,31400.0,27.7292,27.7346,27.6268,27.6376,31400.0
2007-02-21 10:35:00,51.25,51.31,51.12,51.12,52800.0,27.6268,27.6592,27.5567,27.5567,52800.0
2007-02-21 10:40:00,51.12,51.28,51.05,51.28,60800.0,27.5567,27.643,27.519,27.643,60800.0
2007-02-21 10:45:00,51.27,51.33,51.2,51.3,43800.0,27.6376,27.6699,27.5999,27.6538,43800.0
2007-02-21 10:50:00,51.3,51.3,51.27,51.27,21600.0,27.6538,27.6538,27.6376,27.6376,21600.0
2007-02-21 10:55:00,51.28,51.4,51.24,51.35,57600.0,27.643,27.7077,27.6214,27.6807,57600.0
2007-02-21 11:00:00,51.37,51.37,51.28,51.28,11700.0,27.6915,27.6915,27.643,27.643,11700.0
2007-02-21 11:05:00,51.29,51.29,51.2,51.2,26600.0,27.6484,27.6484,27.5999,27.5999,26600.0
2007-02-21 11:10:00,51.19,51.26,51.15,51.21,29600.0,27.5945,27.6322,27.5729,27.6053,29600.0
2007-02-21 11:15:00,51.21,51.3,51.21,51.29,13900.0,27.6053,27.6538,27.6053,27.6484,13900.0
2007-02-21 11:20:00,51.28,51.29,51.22,51.22,33600.0,27.643,27.6484,27.6106,27.6106,33600.0
2007-02-21 11:25:00,51.21,51.22,51.16,51.18,34200.0,27.6053,27.6106,27.5783,27.5891,34200.0
2007-02-21 11:30:00,51.17,51.2,51.17,51.18,45800.0,27.5837,27.5999,27.5837,27.5891,45800.0
2007-02-21 11:35:00,51.17,51.21,51.17,51.18,19600.0,27.5837,27.6053,27.5837,27.5891,19600.0
2007-02-21 11:40:00,51.17,51.24,51.17,51.22,141300.0,27.5837,27.6214,27.5837,27.6106,141300.0
2007-02-21 11:45:00,51.22,51.26,51.21,51.25,32500.0,27.6106,27.6322,27.6053,27.6268,32500.0
2007-02-21 11:50:00,51.25,51.33,51.24,51.31,49000.0,27.6268,27.6699,27.6214,27.6592,49000.0
2007-02-21 11:55:00,51.3,51.35,51.29,51.31,49600.0,27.6538,27.6807,27.6484,27.6592,49600.0
2007-02-21 12:00:00,51.3,51.31,51.21,51.26,16400.0,27.6538,27.6592,27.6053,27.6322,16400.0
2007-02-21 12:05:00,51.26,51.36,51.26,51.32,14300.0,27.6322,27.6861,27.6322,27.6645,14300.0
2007-02-21 12:10:00,51.34,51.36,51.31,51.33,16100.0,27.6753,27.6861,27.6592,27.6699,16100.0
2007-02-21 12:15:00,51.32,51.45,51.32,51.42,42400.0,27.6645,27.7346,27.6645,27.7185,42400.0
2007-02-21 12:20:00,51.37,51.39,51.29,51.36,20900.0,27.6915,27.7023,27.6484,27.6861,20900.0
2007-02-21 12:25:00,51.36,51.37,51.3,51.32,10700.0,27.6861,27.6915,27.6538,27.6645,10700.0
2007-02-21 12:30:00,51.33,51.35,51.27,51.28,33700.0,27.6699,27.6807,27.6376,27.643,33700.0
2007-02-21 12:35:00,51.29,51.33,51.28,51.29,14100.0,27.6484,27.6699,27.643,27.6484,14100.0
2007-02-21 12:40:00,51.29,51.3,51.28,51.3,9600.0,27.6484,27.6538,27.643,27.6538,9600.0
2007-02-21 12:45:00,51.29,51.31,51.28,51.31,3700.0,27.6484,27.6592,27.643,27.6592,3700.0
2007-02-21 12:50:00,51.3,51.5,51.29,51.47,65800.0,27.6538,27.7616,27.6484,27.7454,65800.0
2007-02-21 12:55:00,51.48,51.5,51.36,51.38,62500.0,27.7508,27.7616,27.6861,27.6969,62500.0
2007-02-21 13:00:00,51.39,51.4,51.34,51.38,15800.0,27.7023,27.7077,27.6753,27.6969,15800.0
2007-02-21 13:05:00,51.38,51.38,51.32,51.35,28700.0,27.6969,27.6969,27.6645,27.6807,28700.0
2007-02-21 13:10:00,51.35,51.35,51.25,51.29,40400.0,27.6807,27.6807,27.6268,27.6484,40400.0
2007-02-21 13:15:00,51.29,51.3,51.28,51.28,7800.0,27.6484,27.6538,27.643,27.643,7800.0
2007-02-21 13:20:00,51.28,51.35,51.28,51.35,35900.0,27.643,27.6807,27.643,27.6807,35900.0
2007-02-21 13:25:00,51.35,51.39,51.33,51.38,45000.0,27.6807,27.7023,27.6699,27.6969,45000.0
2007-02-21 13:30:00,51.38,51.38,51.3,51.33,14000.0,27.6969,27.6969,27.6538,27.6699,14000.0
2007-02-21 13:35:00,51.32,51.32,51.28,51.29,12900.0,27.6645,27.6645,27.643,27.6484,12900.0
2007-02-21 13:40:00,51.29,51.29,51.19,51.22,74700.0,27.6484,27.6484,27.5945,27.6106,74700.0
2007-02-21 13:45:00,51.21,51.25,51.1,51.14,63900.0,27.6053,27.6268,27.546,27.5675,63900.0
2007-02-21 13:50:00,51.14,51.2,51.14,51.16,42100.0,27.5675,27.5999,27.5675,27.5783,42100.0
2007-02-21 13:55:00,51.16,51.2,51.14,51.16,28300.0,27.5783,27.5999,27.5675,27.5783,28300.0
2007-02-21 14:00:00,51.16,51.22,51.07,51.16,79300.0,27.5783,27.6106,27.5298,27.5783,79300.0
2007-02-21 14:05:00,51.13,51.21,51.12,51.2,54800.0,27.5621,27.6053,27.5567,27.5999,54800.0
2007-02-21 14:10:00,51.22,51.22,51.13,51.17,42200.0,27.6106,27.6106,27.5621,27.5837,42200.0
2007-02-21 14:15:00,51.17,51.24,51.14,51.16,18700.0,27.5837,27.6214,27.5675,27.5783,18700.0
2007-02-21 14:20:00,51.18,51.25,51.17,51.21,19900.0,27.5891,27.6268,27.5837,27.6053,19900.0
2007-02-21 14:25:00,51.2,51.21,51.14,51.2,19800.0,27.5999,27.6053,27.5675,27.5999,19800.0
2007-02-21 14:30:00,51.16,51.2,51.11,51.17,16500.0,27.5783,27.5999,27.5513,27.5837,16500.0
2007-02-21 14:35:00,51.17,51.17,51.11,51.14,14600.0,27.5837,27.5837,27.5513,27.5675,14600.0
2007-02-21 14:40:00,51.13,51.19,51.11,51.17,16100.0,27.5621,27.5945,27.5513,27.5837,16100.0
2007-02-21 14:45:00,51.17,51.19,51.12,51.13,22000.0,27.5837,27.5945,27.5567,27.5621,22000.0
2007-02-21 14:50:00,51.13,51.16,51.13,51.15,9600.0,27.5621,27.5783,27.5621,27.5729,9600.0
2007-02-21 14:55:00,51.14,51.19,51.14,51.15,24400.0,27.5675,27.5945,27.5675,27.5729,24400.0
2007-02-21 15:00:00,51.16,51.18,51.11,51.13,18400.0,27.5783,27.5891,27.5513,27.5621,18400.0
2007-02-21 15:05:00,51.13,51.2,51.12,51.16,13600.0,27.5621,27.5999,27.5567,27.5783,13600.0
2007-02-21 15:10:00,51.17,51.18,51.12,51.12,13000.0,27.5837,27.5891,27.5567,27.5567,13000.0
2007-02-21 15:15:00,51.12,51.13,51.09,51.1,36900.0,27.5567,27.5621,27.5406,27.546,36900.0
2007-02-21 15:20:00,51.11,51.15,51.08,51.14,20700.0,27.5513,27.5729,27.5352,27.5675,20700.0
2007-02-21 15:25:00,51.15,51.16,51.13,51.14,71300.0,27.5729,27.5783,27.5621,27.5675,71300.0
2007-02-21 15:30:00,51.12,51.2,51.11,51.14,56300.0,27.5567,27.5999,27.5513,27.5675,56300.0
2007-02-21 15:35:00,51.15,51.19,51.15,51.17,24800.0,27.5729,27.5945,27.5729,27.5837,24800.0
2007-02-21 15:40:00,51.17,51.17,51.13,51.17,27400.0,27.5837,27.5837,27.5621,27.5837,27400.0
2007-02-21 15:45:00,51.17,51.2,51.12,51.12,61000.0,27.5837,27.5999,27.5567,27.5567,61000.0
2007-02-21 15:50:00,51.12,51.21,51.12,51.17,63900.0,27.5567,27.6053,27.5567,27.5837,63900.0
2007-02-21 15:55:00,51.17,51.24,51.16,51.16,71800.0,27.5837,27.6214,27.5783,27.5783,71800.0
2007-02-22 09:30:00,51.49,51.74,51.37,51.72,191300.0,27.7562,27.891,27.6915,27.8802,191300.0
2007-02-22 09:35:00,51.72,51.87,51.57,51.78,76300.0,27.8802,27.961,27.7993,27.9125,76300.0
2007-02-22 09:40:00,51.78,51.84,51.67,51.84,53700.0,27.9125,27.9449,27.8532,27.9449,53700.0
2007-02-22 09:45:00,51.81,51.95,51.81,51.9,64900.0,27.9287,28.0042,27.9287,27.9772,64900.0
2007-02-22 09:50:00,51.9,52.0,51.85,51.95,46500.0,27.9772,28.0311,27.9502,28.0042,46500.0
2007-02-22 09:55:00,51.97,52.0,51.85,51.91,52200.0,28.0149,28.0311,27.9502,27.9826,52200.0
2007-02-22 10:00:00,51.91,51.98,51.89,51.92,28000.0,27.9826,28.0203,27.9718,27.988,28000.0
2007-02-22 10:05:00,51.9,51.9,51.71,51.76,66100.0,27.9772,27.9772,27.8748,27.9017,66100.0
2007-02-22 10:10:00,51.75,51.82,51.69,51.78,68900.0,27.8963,27.9341,27.864,27.9125,68900.0
2007-02-22 10:15:00,51.78,51.84,51.71,51.79,102600.0,27.9125,27.9449,27.8748,27.9179,102600.0
2007-02-22 10:20:00,51.77,51.88,51.74,51.88,74900.0,27.9071,27.9664,27.891,27.9664,74900.0
2007-02-22 10:25:00,51.87,51.88,51.76,51.87,33100.0,27.961,27.9664,27.9017,27.961,33100.0
2007-02-22 10:30:00,51.88,51.89,51.7,51.7,39100.0,27.9664,27.9718,27.8694,27.8694,39100.0
2007-02-22 10:35:00,51.72,51.88,51.7,51.88,47500.0,27.8802,27.9664,27.8694,27.9664,47500.0
2007-02-22 10:40:00,51.87,51.89,51.84,51.86,54000.0,27.961,27.9718,27.9449,27.9556,54000.0
2007-02-22 10:45:00,51.87,51.88,51.85,51.86,22700.0,27.961,27.9664,27.9502,27.9556,22700.0
2007-02-22 10:50:00,51.85,51.98,51.85,51.97,63500.0,27.9502,28.0203,27.9502,28.0149,63500.0
2007-02-22 10:55:00,51.96,52.0,51.95,51.98,99800.0,28.0095,28.0311,28.0042,28.0203,99800.0
2007-02-22 11:00:00,51.97,52.0,51.94,51.98,75200.0,28.0149,28.0311,27.9988,28.0203,75200.0
2007-02-22 11:05:00,52.0,52.0,51.96,51.99,59000.0,28.0311,28.0311,28.0095,28.0257,59000.0
2007-02-22 11:10:00,51.99,52.05,51.84,51.87,173800.0,28.0257,28.0581,27.9449,27.961,173800.0
2007-02-22 11:15:00,51.87,51.89,51.7,51.72,75500.0,27.961,27.9718,27.8694,27.8802,75500.0
2007-02-22 11:20:00,51.74,51.78,51.6,51.7,63100.0,27.891,27.9125,27.8155,27.8694,63100.0
2007-02-22 11:25:00,51.68,51.75,51.61,51.75,48500.0,27.8586,27.8963,27.8209,27.8963,48500.0
2007-02-22 11:30:00,51.74,51.75,51.52,51.59,106500.0,27.891,27.8963,27.7724,27.8101,106500.0
2007-02-22 11:35:00,51.6,51.73,51.55,51.7,71300.0,27.8155,27.8856,27.7885,27.8694,71300.0
2007-02-22 11:40:00,51.7,51.83,51.7,51.79,38300.0,27.8694,27.9395,27.8694,27.9179,38300.0
2007-02-22 11:45:00,51.8,51.84,51.78,51.8,64100.0,27.9233,27.9449,27.9125,27.9233,64100.0
2007-02-22 11:50:00,51.81,51.88,51.8,51.8,43800.0,27.9287,27.9664,27.9233,27.9233,43800.0
2007-02-22 11:55:00,51.81,51.95,51.8,51.84,56000.0,27.9287,28.0042,27.9233,27.9449,56000.0
2007-02-22 12:00:00,51.84,51.86,51.75,51.83,90200.0,27.9449,27.9556,27.8963,27.9395,90200.0
2007-02-22 12:05:00,51.81,51.86,51.78,51.83,24500.0,27.9287,27.9556,27.9125,27.9395,24500.0
2007-02-22 12:10:00,51.83,51.92,51.82,51.86,39200.0,27.9395,27.988,27.9341,27.9556,39200.0
2007-02-22 12:15:00,51.84,51.9,51.82,51.82,20600.0,27.9449,27.9772,27.9341,27.9341,20600.0
2007-02-22 12:20:00,51.82,51.83,51.78,51.82,13200.0,27.9341,27.9395,27.9125,27.9341,13200.0
2007-02-22 12:25:00,51.83,51.91,51.8,51.86,37500.0,27.9395,27.9826,27.9233,27.9556,37500.0
2007-02-22 12:30:00,51.86,51.94,51.85,51.91,34800.0,27.9556,27.9988,27.9502,27.9826,34800.0
2007-02-22 12:35:00,51.89,51.92,51.86,51.88,29200.0,27.9718,27.988,27.9556,27.9664,29200.0
2007-02-22 12:40:00,51.88,51.97,51.87,51.96,26400.0,27.9664,28.0149,27.961,28.0095,26400.0
2007-02-22 12:45:00,51.95,51.96,51.9,51.94,19600.0,28.0042,28.0095,27.9772,27.9988,19600.0
2007-02-22 12:50:00,51.93,51.97,51.93,51.94,13700.0,27.9934,28.0149,27.9934,27.9988,13700.0
2007-02-22 12:55:00,51.93,51.94,51.81,51.81,22800.0,27.9934,27.9988,27.9287,27.9287,22800.0
2007-02-22 13:00:00,51.83,51.84,51.78,51.78,33300.0,27.9395,27.9449,27.9125,27.9125,33300.0
2007-02-22 13:05:00,51.78,51.78,51.57,51.61,92100.0,27.9125,27.9125,27.7993,27.8209,92100.0
2007-02-22 13:10:00,51.6,51.65,51.6,51.63,22500.0,27.8155,27.8424,27.8155,27.8317,22500.0
2007-02-22 13:15:00,51.62,51.72,51.57,51.72,38600.0,27.8263,27.8802,27.7993,27.8802,38600.0
2007-02-22 13:20:00,51.71,51.86,51.71,51.84,50200.0,27.8748,27.9556,27.8748,27.9449,50200.0
2007-02-22 13:25:00,51.85,51.88,51.76,51.77,23700.0,27.9502,27.9664,27.9017,27.9071,23700.0
2007-02-22 13:30:00,51.76,51.86,51.76,51.83,20100.0,27.9017,27.9556,27.9017,27.9395,20100.0
2007-02-22 13:35:00,51.82,51.84,51.8,51.8,9600.0,27.9341,27.9449,27.9233,27.9233,9600.0
2007-02-22 13:40:00,51.8,51.83,51.79,51.81,20300.0,27.9233,27.9395,27.9179,27.9287,20300.0
2007-02-22 13:45:00,51.81,51.92,51.81,51.89,47100.0,27.9287,27.988,27.9287,27.9718,47100.0
2007-02-22 13:50:00,51.9,51.92,51.88,51.9,46600.0,27.9772,27.988,27.9664,27.9772,46600.0
2007-02-22 13:55:00,51.91,51.94,51.88,51.94,34900.0,27.9826,27.9988,27.9664,27.9988,34900.0
2007-02-22 14:00:00,51.94,51.98,51.92,51.96,47900.0,27.9988,28.0203,27.988,28.0095,47900.0
2007-02-22 14:05:00,51.96,51.97,51.93,51.93,19900.0,28.0095,28.0149,27.9934,27.9934,19900.0
2007-02-22 14:10:00,51.93,51.97,51.89,51.9,26500.0,27.9934,28.0149,27.9718,27.9772,26500.0
2007-02-22 14:15:00,51.9,51.97,51.89,51.97,57800.0,27.9772,28.0149,27.9718,28.0149,57800.0
2007-02-22 14:20:00,51.96,51.97,51.88,51.97,41800.0,28.0095,28.0149,27.9664,28.0149,41800.0
2007-02-22 14:25:00,51.97,52.0,51.93,51.98,52700.0,28.0149,28.0311,27.9934,28.0203,52700.0
2007-02-22 14:30:00,51.98,51.99,51.81,51.82,92700.0,28.0203,28.0257,27.9287,27.9341,92700.0
2007-02-22 14:35:00,51.84,51.84,51.78,51.81,50400.0,27.9449,27.9449,27.9125,27.9287,50400.0
2007-02-22 14:40:00,51.82,51.83,51.77,51.8,41000.0,27.9341,27.9395,27.9071,27.9233,41000.0
2007-02-22 14:45:00,51.8,51.86,51.77,51.83,24900.0,27.9233,27.9556,27.9071,27.9395,24900.0
2007-02-22 14:50:00,51.83,51.92,51.81,51.83,38000.0,27.9395,27.988,27.9287,27.9395,38000.0
2007-02-22 14:55:00,51.84,51.86,51.78,51.8,32900.0,27.9449,27.9556,27.9125,27.9233,32900.0
2007-02-22 15:00:00,51.79,51.89,51.77,51.85,58600.0,27.9179,27.9718,27.9071,27.9502,58600.0
2007-02-22 15:05:00,51.86,51.98,51.86,51.97,37500.0,27.9556,28.0203,27.9556,28.0149,37500.0
2007-02-22 15:10:00,51.97,51.99,51.96,51.97,21200.0,28.0149,28.0257,28.0095,28.0149,21200.0
2007-02-22 15:15:00,51.97,51.98,51.91,51.92,21800.0,28.0149,28.0203,27.9826,27.988,21800.0
2007-02-22 15:20:00,51.92,52.01,51.91,51.99,65900.0,27.988,28.0365,27.9826,28.0257,65900.0
2007-02-22 15:25:00,51.99,52.04,51.96,52.03,90600.0,28.0257,28.0527,28.0095,28.0473,90600.0
2007-02-22 15:30:00,52.03,52.17,52.03,52.13,83800.0,28.0473,28.1227,28.0473,28.1012,83800.0
2007-02-22 15:35:00,52.11,52.18,52.0,52.0,84400.0,28.0904,28.1281,28.0311,28.0311,84400.0
2007-02-22 15:40:00,52.0,52.11,52.0,52.1,64000.0,28.0311,28.0904,28.0311,28.085,64000.0
2007-02-22 15:45:00,52.1,52.22,52.08,52.2,88400.0,28.085,28.1497,28.0742,28.1389,88400.0
2007-02-22 15:50:00,52.21,52.23,52.19,52.19,133300.0,28.1443,28.1551,28.1335,28.1335,133300.0
2007-02-22 15:55:00,52.19,52.25,52.18,52.25,100100.0,28.1335,28.1659,28.1281,28.1659,100100.0
2007-02-23 09:30:00,53.2,53.8,53.11,53.5,723400.0,28.678,29.0014,28.6295,28.8397,723400.0
2007-02-23 09:35:00,53.54,54.17,53.5,54.02,328000.0,28.8613,29.2009,28.8397,29.12,328000.0
2007-02-23 09:40:00,54.02,54.1,53.65,54.0,327700.0,29.12,29.1631,28.9206,29.1092,327700.0
2007-02-23 09:45:00,53.98,54.08,53.52,53.65,211000.0,29.0984,29.1524,28.8505,28.9206,211000.0
2007-02-23 09:50:00,53.66,53.84,53.5,53.66,173500.0,28.9259,29.023,28.8397,28.9259,173500.0
2007-02-23 09:55:00,53.66,53.91,53.61,53.79,163900.0,28.9259,29.0607,28.899,28.996,163900.0
2007-02-23 10:00:00,53.79,53.81,53.56,53.77,931900.0,28.996,29.0068,28.872,28.9852,931900.0
2007-02-23 10:05:00,53.77,54.0,53.7,53.98,139000.0,28.9852,29.1092,28.9475,29.0984,139000.0
2007-02-23 10:10:00,53.98,54.01,53.73,53.78,180300.0,29.0984,29.1146,28.9637,28.9906,180300.0
2007-02-23 10:15:00,53.74,53.88,53.71,53.79,65000.0,28.9691,29.0445,28.9529,28.996,65000.0
2007-02-23 10:20:00,53.81,53.86,53.69,53.84,93700.0,29.0068,29.0338,28.9421,29.023,93700.0
2007-02-23 10:25:00,53.85,54.0,53.81,53.89,152600.0,29.0284,29.1092,29.0068,29.0499,152600.0
2007-02-23 10:30:00,53.9,54.0,53.84,53.98,159800.0,29.0553,29.1092,29.023,29.0984,159800.0
2007-02-23 10:35:00,53.98,53.99,53.9,53.9,96700.0,29.0984,29.1038,29.0553,29.0553,96700.0
2007-02-23 10:40:00,53.9,53.98,53.82,53.94,149200.0,29.0553,29.0984,29.0122,29.0769,149200.0
2007-02-23 10:45:00,53.93,54.04,53.84,53.97,221400.0,29.0715,29.1308,29.023,29.0931,221400.0
2007-02-23 10:50:00,53.97,54.16,53.97,54.0,153200.0,29.0931,29.1955,29.0931,29.1092,153200.0
2007-02-23 10:55:00,54.02,54.06,53.93,54.04,96300.0,29.12,29.1416,29.0715,29.1308,96300.0
2007-02-23 11:00:00,54.05,54.12,54.0,54.01,54500.0,29.1362,29.1739,29.1092,29.1146,54500.0
2007-02-23 11:05:00,54.03,54.1,54.0,54.07,56100.0,29.1254,29.1631,29.1092,29.147,56100.0
2007-02-23 11:10:00,54.07,54.14,54.03,54.12,79900.0,29.147,29.1847,29.1254,29.1739,79900.0
2007-02-23 11:15:00,54.11,54.29,54.06,54.18,161100.0,29.1685,29.2656,29.1416,29.2063,161100.0
2007-02-23 11:20:00,54.19,54.21,54.1,54.11,111600.0,29.2116,29.2224,29.1631,29.1685,111600.0
2007-02-23 11:25:00,54.11,54.2,54.1,54.12,82500.0,29.1685,29.217,29.1631,29.1739,82500.0
2007-02-23 11:30:00,54.12,54.22,54.1,54.21,42800.0,29.1739,29.2278,29.1631,29.2224,42800.0
2007-02-23 11:35:00,54.21,54.25,54.12,54.16,83300.0,29.2224,29.244,29.1739,29.1955,83300.0
2007-02-23 11:40:00,54.16,54.17,54.04,54.09,118400.0,29.1955,29.2009,29.1308,29.1577,118400.0
2007-02-23 11:45:00,54.09,54.16,54.05,54.1,60500.0,29.1577,29.1955,29.1362,29.1631,60500.0
2007-02-23 11:50:00,54.1,54.18,54.1,54.15,66400.0,29.1631,29.2063,29.1631,29.1901,66400.0
2007-02-23 11:55:00,54.15,54.15,54.05,54.09,70000.0,29.1901,29.1901,29.1362,29.1577,70000.0
2007-02-23 12:00:00,54.09,54.1,54.06,54.07,31500.0,29.1577,29.1631,29.1416,29.147,31500.0
2007-02-23 12:05:00,54.07,54.12,54.0,54.02,95600.0,29.147,29.1739,29.1092,29.12,95600.0
2007-02-23 12:10:00,54.02,54.06,53.97,54.0,95000.0,29.12,29.1416,29.0931,29.1092,95000.0
2007-02-23 12:15:00,53.99,54.04,53.97,53.98,62100.0,29.1038,29.1308,29.0931,29.0984,62100.0
2007-02-23 12:20:00,53.98,54.03,53.98,53.99,80600.0,29.0984,29.1254,29.0984,29.1038,80600.0
2007-02-23 12:25:00,53.99,53.99,53.86,53.98,102200.0,29.1038,29.1038,29.0338,29.0984,102200.0
2007-02-23 12:30:00,53.98,54.05,53.98,54.01,74100.0,29.0984,29.1362,29.0984,29.1146,74100.0
2007-02-23 12:35:00,54.02,54.12,54.0,54.11,75200.0,29.12,29.1739,29.1092,29.1685,75200.0
2007-02-23 12:40:00,54.11,54.17,54.04,54.09,89100.0,29.1685,29.2009,29.1308,29.1577,89100.0
2007-02-23 12:45:00,54.09,54.1,53.95,54.02,160100.0,29.1577,29.1631,29.0823,29.12,160100.0
2007-02-23 12:50:00,54.02,54.06,53.99,54.04,49600.0,29.12,29.1416,29.1038,29.1308,49600.0
2007-02-23 12:55:00,54.05,54.17,54.05,54.12,70600.0,29.1362,29.2009,29.1362,29.1739,70600.0
2007-02-23 13:00:00,54.11,54.12,54.05,54.1,84800.0,29.1685,29.1739,29.1362,29.1631,84800.0
2007-02-23 13:05:00,54.1,54.19,54.1,54.11,83200.0,29.1631,29.2116,29.1631,29.1685,83200.0
2007-02-23 13:10:00,54.11,54.22,54.1,54.2,71100.0,29.1685,29.2278,29.1631,29.217,71100.0
2007-02-23 13:15:00,54.21,54.25,54.15,54.18,80800.0,29.2224,29.244,29.1901,29.2063,80800.0
2007-02-23 13:20:00,54.18,54.3,54.18,54.3,104800.0,29.2063,29.2709,29.2063,29.2709,104800.0
2007-02-23 13:25:00,54.3,54.31,54.18,54.21,92400.0,29.2709,29.2763,29.2063,29.2224,92400.0
2007-02-23 13:30:00,54.21,54.25,54.18,54.24,35100.0,29.2224,29.244,29.2063,29.2386,35100.0
2007-02-23 13:35:00,54.25,54.28,54.24,54.25,59800.0,29.244,29.2602,29.2386,29.244,59800.0
2007-02-23 13:40:00,54.26,54.33,54.24,54.33,70000.0,29.2494,29.2871,29.2386,29.2871,70000.0
2007-02-23 13:45:00,54.34,54.44,54.34,54.44,75300.0,29.2925,29.3464,29.2925,29.3464,75300.0
2007-02-23 13:50:00,54.42,54.47,54.41,54.45,61700.0,29.3356,29.3626,29.3302,29.3518,61700.0
2007-02-23 13:55:00,54.45,54.45,54.32,54.34,120000.0,29.3518,29.3518,29.2817,29.2925,120000.0
2007-02-23 14:00:00,54.35,54.36,54.27,54.29,62400.0,29.2979,29.3033,29.2548,29.2656,62400.0
2007-02-23 14:05:00,54.29,54.37,54.28,54.33,76200.0,29.2656,29.3087,29.2602,29.2871,76200.0
2007-02-23 14:10:00,54.32,54.39,54.3,54.36,51800.0,29.2817,29.3195,29.2709,29.3033,51800.0
2007-02-23 14:15:00,54.35,54.43,54.33,54.4,63800.0,29.2979,29.341,29.2871,29.3249,63800.0
2007-02-23 14:20:00,54.42,54.44,54.24,54.25,53500.0,29.3356,29.3464,29.2386,29.244,53500.0
2007-02-23 14:25:00,54.26,54.39,54.26,54.27,63000.0,29.2494,29.3195,29.2494,29.2548,63000.0
2007-02-23 14:30:00,54.28,54.43,54.28,54.43,89400.0,29.2602,29.341,29.2602,29.341,89400.0
2007-02-23 14:35:00,54.42,54.49,54.4,54.48,167500.0,29.3356,29.3734,29.3249,29.368,167500.0
2007-02-23 14:40:00,54.48,54.69,54.46,54.48,172400.0,29.368,29.4812,29.3572,29.368,172400.0
2007-02-23 14:45:00,54.48,54.54,54.47,54.49,185500.0,29.368,29.4003,29.3626,29.3734,185500.0
2007-02-23 14:50:00,54.48,54.5,54.47,54.49,44500.0,29.368,29.3788,29.3626,29.3734,44500.0
2007-02-23 14:55:00,54.47,54.5,54.39,54.41,88800.0,29.3626,29.3788,29.3195,29.3302,88800.0
2007-02-23 15:00:00,54.4,54.41,54.35,54.35,83400.0,29.3249,29.3302,29.2979,29.2979,83400.0
2007-02-23 15:05:00,54.35,54.39,54.33,54.33,57700.0,29.2979,29.3195,29.2871,29.2871,57700.0
2007-02-23 15:10:00,54.33,54.34,54.31,54.34,94000.0,29.2871,29.2925,29.2763,29.2925,94000.0
2007-02-23 15:15:00,54.34,54.38,54.28,54.38,69100.0,29.2925,29.3141,29.2602,29.3141,69100.0
2007-02-23 15:20:00,54.37,54.37,54.24,54.25,159400.0,29.3087,29.3087,29.2386,29.244,159400.0
2007-02-23 15:25:00,54.25,54.29,54.25,54.28,38000.0,29.244,29.2656,29.244,29.2602,38000.0
2007-02-23 15:30:00,54.27,54.28,54.22,54.26,118700.0,29.2548,29.2602,29.2278,29.2494,118700.0
2007-02-23 15:35:00,54.26,54.29,54.18,54.28,92800.0,29.2494,29.2656,29.2063,29.2602,92800.0
2007-02-23 15:40:00,54.29,54.29,54.2,54.25,45400.0,29.2656,29.2656,29.217,29.244,45400.0
2007-02-23 15:45:00,54.25,54.33,54.25,54.29,133100.0,29.244,29.2871,29.244,29.2656,133100.0
2007-02-23 15:50:00,54.3,54.43,54.29,54.39,185300.0,29.2709,29.341,29.2656,29.3195,185300.0
2007-02-23 15:55:00,54.4,54.4,54.09,54.15,294500.0,29.3249,29.3249,29.1577,29.1901,294500.0
2007-02-26 09:30:00,54.48,54.66,54.26,54.26,239400.0,29.368,29.465,29.2494,29.2494,239400.0
2007-02-26 09:35:00,54.27,54.39,54.18,54.23,116200.0,29.2548,29.3195,29.2063,29.2332,116200.0
2007-02-26 09:40:00,54.19,54.23,54.09,54.21,69400.0,29.2116,29.2332,29.1577,29.2224,69400.0
2007-02-26 09:45:00,54.21,54.42,54.19,54.28,60200.0,29.2224,29.3356,29.2116,29.2602,60200.0
2007-02-26 09:50:00,54.29,54.29,53.96,54.01,157600.0,29.2656,29.2656,29.0877,29.1146,157600.0
2007-02-26 09:55:00,54.01,54.35,54.01,54.15,126300.0,29.1146,29.2979,29.1146,29.1901,126300.0
2007-02-26 10:00:00,54.15,54.25,53.96,53.96,94400.0,29.1901,29.244,29.0877,29.0877,94400.0
2007-02-26 10:05:00,53.94,54.11,53.93,54.01,87000.0,29.0769,29.1685,29.0715,29.1146,87000.0
2007-02-26 10:10:00,54.01,54.15,54.0,54.09,45800.0,29.1146,29.1901,29.1092,29.1577,45800.0
2007-02-26 10:15:00,54.08,54.21,54.08,54.18,52600.0,29.1524,29.2224,29.1524,29.2063,52600.0
2007-02-26 10:20:00,54.19,54.34,54.16,54.31,103400.0,29.2116,29.2925,29.1955,29.2763,103400.0
2007-02-26 10:25:00,54.32,54.39,54.15,54.2,96400.0,29.2817,29.3195,29.1901,29.217,96400.0
2007-02-26 10:30:00,54.19,54.24,54.15,54.17,86900.0,29.2116,29.2386,29.1901,29.2009,86900.0
2007-02-26 10:35:00,54.17,54.2,54.09,54.13,81900.0,29.2009,29.217,29.1577,29.1793,81900.0
2007-02-26 10:40:00,54.12,54.12,54.0,54.01,47200.0,29.1739,29.1739,29.1092,29.1146,47200.0
2007-02-26 10:45:00,54.01,54.08,54.0,54.02,107700.0,29.1146,29.1524,29.1092,29.12,107700.0
2007-02-26 10:50:00,54.01,54.04,54.0,54.01,14700.0,29.1146,29.1308,29.1092,29.1146,14700.0
2007-02-26 10:55:00,54.02,54.12,53.97,54.1,71400.0,29.12,29.1739,29.0931,29.1631,71400.0
2007-02-26 11:00:00,54.09,54.2,54.07,54.07,34600.0,29.1577,29.217,29.147,29.147,34600.0
2007-02-26 11:05:00,54.07,54.15,54.07,54.15,24900.0,29.147,29.1901,29.147,29.1901,24900.0
2007-02-26 11:10:00,54.15,54.16,54.11,54.11,31200.0,29.1901,29.1955,29.1685,29.1685,31200.0
2007-02-26 11:15:00,54.11,54.13,54.02,54.09,40300.0,29.1685,29.1793,29.12,29.1577,40300.0
2007-02-26 11:20:00,54.09,54.15,54.09,54.12,28900.0,29.1577,29.1901,29.1577,29.1739,28900.0
2007-02-26 11:25:00,54.13,54.18,54.1,54.1,50100.0,29.1793,29.2063,29.1631,29.1631,50100.0
2007-02-26 11:30:00,54.1,54.12,54.06,54.06,39600.0,29.1631,29.1739,29.1416,29.1416,39600.0
2007-02-26 11:35:00,54.07,54.21,54.07,54.19,69900.0,29.147,29.2224,29.147,29.2116,69900.0
2007-02-26 11:40:00,54.19,54.22,54.05,54.16,61700.0,29.2116,29.2278,29.1362,29.1955,61700.0
2007-02-26 11:45:00,54.16,54.2,54.12,54.2,43800.0,29.1955,29.217,29.1739,29.217,43800.0
2007-02-26 11:50:00,54.19,54.32,54.19,54.32,45200.0,29.2116,29.2817,29.2116,29.2817,45200.0
2007-02-26 11:55:00,54.31,54.41,54.27,54.39,46500.0,29.2763,29.3302,29.2548,29.3195,46500.0
2007-02-26 12:00:00,54.39,54.4,54.29,54.29,27400.0,29.3195,29.3249,29.2656,29.2656,27400.0
2007-02-26 12:05:00,54.29,54.35,54.25,54.28,40600.0,29.2656,29.2979,29.244,29.2602,40600.0
2007-02-26 12:10:00,54.28,54.29,54.19,54.21,33000.0,29.2602,29.2656,29.2116,29.2224,33000.0
2007-02-26 12:15:00,54.21,54.24,54.16,54.17,24300.0,29.2224,29.2386,29.1955,29.2009,24300.0
2007-02-26 12:20:00,54.17,54.22,54.1,54.14,37200.0,29.2009,29.2278,29.1631,29.1847,37200.0
2007-02-26 12:25:00,54.14,54.23,54.13,54.23,19700.0,29.1847,29.2332,29.1793,29.2332,19700.0
2007-02-26 12:30:00,54.23,54.27,54.13,54.17,20600.0,29.2332,29.2548,29.1793,29.2009,20600.0
2007-02-26 12:35:00,54.16,54.21,54.13,54.21,20600.0,29.1955,29.2224,29.1793,29.2224,20600.0
2007-02-26 12:40:00,54.21,54.27,54.15,54.15,25700.0,29.2224,29.2548,29.1901,29.1901,25700.0
2007-02-26 12:45:00,54.15,54.16,54.01,54.12,48500.0,29.1901,29.1955,29.1146,29.1739,48500.0
2007-02-26 12:50:00,54.12,54.15,54.07,54.12,34900.0,29.1739,29.1901,29.147,29.1739,34900.0
2007-02-26 12:55:00,54.12,54.14,54.02,54.04,46600.0,29.1739,29.1847,29.12,29.1308,46600.0
2007-02-26 13:00:00,54.04,54.1,54.02,54.09,26000.0,29.1308,29.1631,29.12,29.1577,26000.0
2007-02-26 13:05:00,54.1,54.12,54.06,54.12,14200.0,29.1631,29.1739,29.1416,29.1739,14200.0
2007-02-26 13:10:00,54.11,54.14,54.09,54.11,15500.0,29.1685,29.1847,29.1577,29.1685,15500.0
2007-02-26 13:15:00,54.11,54.11,54.03,54.06,19800.0,29.1685,29.1685,29.1254,29.1416,19800.0
2007-02-26 13:20:00,54.06,54.08,54.0,54.02,32100.0,29.1416,29.1524,29.1092,29.12,32100.0
2007-02-26 13:25:00,54.01,54.1,54.0,54.1,27000.0,29.1146,29.1631,29.1092,29.1631,27000.0
2007-02-26 13:30:00,54.1,54.19,54.1,54.14,40100.0,29.1631,29.2116,29.1631,29.1847,40100.0
2007-02-26 13:35:00,54.13,54.16,54.11,54.12,17700.0,29.1793,29.1955,29.1685,29.1739,17700.0
2007-02-26 13:40:00,54.13,54.13,54.03,54.05,41000.0,29.1793,29.1793,29.1254,29.1362,41000.0
2007-02-26 13:45:00,54.04,54.08,54.02,54.06,42400.0,29.1308,29.1524,29.12,29.1416,42400.0
2007-02-26 13:50:00,54.06,54.14,54.05,54.11,15800.0,29.1416,29.1847,29.1362,29.1685,15800.0
2007-02-26 13:55:00,54.11,54.13,54.1,54.11,17400.0,29.1685,29.1793,29.1631,29.1685,17400.0
2007-02-26 14:00:00,54.11,54.16,54.1,54.15,17900.0,29.1685,29.1955,29.1631,29.1901,17900.0
2007-02-26 14:05:00,54.14,54.21,54.14,54.16,20900.0,29.1847,29.2224,29.1847,29.1955,20900.0
2007-02-26 14:10:00,54.16,54.19,54.15,54.15,16000.0,29.1955,29.2116,29.1901,29.1901,16000.0
2007-02-26 14:15:00,54.15,54.27,54.11,54.25,35400.0,29.1901,29.2548,29.1685,29.244,35400.0
2007-02-26 14:20:00,54.25,54.3,54.22,54.26,29200.0,29.244,29.2709,29.2278,29.2494,29200.0
2007-02-26 14:25:00,54.25,54.28,54.2,54.24,46600.0,29.244,29.2602,29.217,29.2386,46600.0
2007-02-26 14:30:00,54.25,54.28,54.22,54.28,19300.0,29.244,29.2602,29.2278,29.2602,19300.0
2007-02-26 14:35:00,54.28,54.36,54.28,54.32,30100.0,29.2602,29.3033,29.2602,29.2817,30100.0
2007-02-26 14:40:00,54.31,54.33,54.3,54.3,16900.0,29.2763,29.2871,29.2709,29.2709,16900.0
2007-02-26 14:45:00,54.31,54.36,54.3,54.34,15800.0,29.2763,29.3033,29.2709,29.2925,15800.0
2007-02-26 14:50:00,54.32,54.36,54.24,54.25,33400.0,29.2817,29.3033,29.2386,29.244,33400.0
2007-02-26 14:55:00,54.26,54.28,54.24,54.27,29600.0,29.2494,29.2602,29.2386,29.2548,29600.0
2007-02-26 15:00:00,54.26,54.36,54.26,54.33,104600.0,29.2494,29.3033,29.2494,29.2871,104600.0
2007-02-26 15:05:00,54.32,54.35,54.21,54.26,34300.0,29.2817,29.2979,29.2224,29.2494,34300.0
2007-02-26 15:10:00,54.26,54.32,54.22,54.32,32600.0,29.2494,29.2817,29.2278,29.2817,32600.0
2007-02-26 15:15:00,54.32,54.32,54.25,54.3,37700.0,29.2817,29.2817,29.244,29.2709,37700.0
2007-02-26 15:20:00,54.3,54.36,54.25,54.35,42400.0,29.2709,29.3033,29.244,29.2979,42400.0
2007-02-26 15:25:00,54.34,54.35,54.28,54.29,24400.0,29.2925,29.2979,29.2602,29.2656,24400.0
2007-02-26 15:30:00,54.29,54.33,54.28,54.28,30700.0,29.2656,29.2871,29.2602,29.2602,30700.0
2007-02-26 15:35:00,54.28,54.32,54.27,54.3,31600.0,29.2602,29.2817,29.2548,29.2709,31600.0
2007-02-26 15:40:00,54.3,54.31,54.25,54.29,46400.0,29.2709,29.2763,29.244,29.2656,46400.0
2007-02-26 15:45:00,54.28,54.45,54.28,54.39,57500.0,29.2602,29.3518,29.2602,29.3195,57500.0
2007-02-26 15:50:00,54.36,54.44,54.33,54.42,31800.0,29.3033,29.3464,29.2871,29.3356,31800.0
2007-02-26 15:55:00,54.42,54.47,54.29,54.42,131700.0,29.3356,29.3626,29.2656,29.3356,131700.0
2007-02-27 09:30:00,53.67,53.67,53.36,53.39,581800.0,28.9313,28.9313,28.7642,28.7804,581800.0
2007-02-27 09:35:00,53.41,53.55,52.8,53.03,661400.0,28.7912,28.8667,28.4624,28.5863,661400.0
2007-02-27 09:40:00,53.0,53.59,52.85,53.51,310200.0,28.5702,28.8882,28.4893,28.8451,310200.0
2007-02-27 09:45:00,53.55,53.63,53.3,53.43,242500.0,28.8667,28.9098,28.7319,28.802,242500.0
2007-02-27 09:50:00,53.42,53.42,53.14,53.14,213900.0,28.7966,28.7966,28.6456,28.6456,213900.0
2007-02-27 09:55:00,53.16,53.35,53.1,53.35,54600.0,28.6564,28.7588,28.6241,28.7588,54600.0
2007-02-27 10:00:00,53.37,53.47,53.27,53.35,140700.0,28.7696,28.8235,28.7157,28.7588,140700.0
2007-02-27 10:05:00,53.33,53.4,53.17,53.26,81100.0,28.7481,28.7858,28.6618,28.7103,81100.0
2007-02-27 10:10:00,53.26,53.28,53.2,53.27,57800.0,28.7103,28.7211,28.678,28.7157,57800.0
2007-02-27 10:15:00,53.26,53.41,53.25,53.37,246100.0,28.7103,28.7912,28.7049,28.7696,246100.0
2007-02-27 10:20:00,53.36,53.43,53.31,53.37,123800.0,28.7642,28.802,28.7373,28.7696,123800.0
2007-02-27 10:25:00,53.36,53.45,53.32,53.42,96200.0,28.7642,28.8127,28.7427,28.7966,96200.0
2007-02-27 10:30:00,53.42,53.54,53.3,53.33,84400.0,28.7966,28.8613,28.7319,28.7481,84400.0
2007-02-27 10:35:00,53.32,53.48,53.32,53.4,146100.0,28.7427,28.8289,28.7427,28.7858,146100.0
2007-02-27 10:40:00,53.42,53.52,53.36,53.52,52200.0,28.7966,28.8505,28.7642,28.8505,52200.0
2007-02-27 10:45:00,53.51,53.56,53.43,53.48,80700.0,28.8451,28.872,28.802,28.8289,80700.0
2007-02-27 10:50:00,53.47,53.61,53.44,53.52,72500.0,28.8235,28.899,28.8074,28.8505,72500.0
2007-02-27 10:55:00,53.52,53.52,53.27,53.31,122000.0,28.8505,28.8505,28.7157,28.7373,122000.0
2007-02-27 11:00:00,53.32,53.34,53.17,53.19,121400.0,28.7427,28.7534,28.6618,28.6726,121400.0
2007-02-27 11:05:00,53.19,53.35,53.19,53.33,41900.0,28.6726,28.7588,28.6726,28.7481,41900.0
2007-02-27 11:10:00,53.32,53.35,53.25,53.28,30600.0,28.7427,28.7588,28.7049,28.7211,30600.0
2007-02-27 11:15:00,53.27,53.47,53.21,53.38,84700.0,28.7157,28.8235,28.6834,28.775,84700.0
2007-02-27 11:20:00,53.39,53.39,53.23,53.33,52900.0,28.7804,28.7804,28.6942,28.7481,52900.0
2007-02-27 11:25:00,53.33,53.42,53.31,53.35,33700.0,28.7481,28.7966,28.7373,28.7588,33700.0
2007-02-27 11:30:00,53.36,53.36,53.27,53.3,43700.0,28.7642,28.7642,28.7157,28.7319,43700.0
2007-02-27 11:35:00,53.3,53.34,53.24,53.33,74600.0,28.7319,28.7534,28.6995,28.7481,74600.0
2007-02-27 11:40:00,53.33,53.37,53.23,53.23,72400.0,28.7481,28.7696,28.6942,28.6942,72400.0
2007-02-27 11:45:00,53.24,53.27,53.11,53.15,59900.0,28.6995,28.7157,28.6295,28.651,59900.0
2007-02-27 11:50:00,53.15,53.24,53.12,53.23,21300.0,28.651,28.6995,28.6349,28.6942,21300.0
2007-02-27 11:55:00,53.24,53.24,52.82,52.86,112000.0,28.6995,28.6995,28.4731,28.4947,112000.0
2007-02-27 12:00:00,52.85,52.86,52.74,52.81,122200.0,28.4893,28.4947,28.43,28.4677,122200.0
2007-02-27 12:05:00,52.83,52.83,52.59,52.62,74900.0,28.4785,28.4785,28.3492,28.3653,74900.0
2007-02-27 12:10:00,52.63,52.73,52.51,52.61,96900.0,28.3707,28.4246,28.306,28.3599,96900.0
2007-02-27 12:15:00,52.64,52.78,52.57,52.75,79000.0,28.3761,28.4516,28.3384,28.4354,79000.0
2007-02-27 12:20:00,52.76,52.87,52.73,52.85,34000.0,28.4408,28.5001,28.4246,28.4893,34000.0
2007-02-27 12:25:00,52.86,52.86,52.71,52.74,28800.0,28.4947,28.4947,28.4138,28.43,28800.0
2007-02-27 12:30:00,52.74,52.85,52.74,52.82,52600.0,28.43,28.4893,28.43,28.4731,52600.0
2007-02-27 12:35:00,52.83,53.02,52.82,52.96,67100.0,28.4785,28.5809,28.4731,28.5486,67100.0
2007-02-27 12:40:00,52.98,52.99,52.72,52.73,60200.0,28.5594,28.5648,28.4192,28.4246,60200.0
2007-02-27 12:45:00,52.73,53.0,52.73,52.96,99600.0,28.4246,28.5702,28.4246,28.5486,99600.0
2007-02-27 12:50:00,52.97,53.15,52.96,53.09,99600.0,28.554,28.651,28.5486,28.6187,99600.0
2007-02-27 12:55:00,53.08,53.08,52.86,52.99,48200.0,28.6133,28.6133,28.4947,28.5648,48200.0
2007-02-27 13:00:00,52.99,53.0,52.9,52.91,10300.0,28.5648,28.5702,28.5163,28.5217,10300.0
2007-02-27 13:05:00,52.91,52.96,52.84,52.94,23500.0,28.5217,28.5486,28.4839,28.5378,23500.0
2007-02-27 13:10:00,52.91,52.92,52.71,52.72,46900.0,28.5217,28.527,28.4138,28.4192,46900.0
2007-02-27 13:15:00,52.72,52.77,52.68,52.68,35100.0,28.4192,28.4462,28.3977,28.3977,35100.0
2007-02-27 13:20:00,52.67,52.67,52.54,52.58,73200.0,28.3923,28.3923,28.3222,28.3438,73200.0
2007-02-27 13:25:00,52.58,52.59,52.44,52.44,127300.0,28.3438,28.3492,28.2683,28.2683,127300.0
2007-02-27 13:30:00,52.45,52.52,52.39,52.47,54300.0,28.2737,28.3114,28.2413,28.2845,54300.0
2007-02-27 13:35:00,52.47,52.51,52.4,52.47,71700.0,28.2845,28.306,28.2467,28.2845,71700.0
2007-02-27 13:40:00,52.47,52.56,52.39,52.52,97100.0,28.2845,28.333,28.2413,28.3114,97100.0
2007-02-27 13:45:00,52.56,52.56,52.34,52.46,88800.0,28.333,28.333,28.2144,28.2791,88800.0
2007-02-27 13:50:00,52.47,52.54,52.32,52.35,101300.0,28.2845,28.3222,28.2036,28.2198,101300.0
2007-02-27 13:55:00,52.35,52.46,52.35,52.36,33600.0,28.2198,28.2791,28.2198,28.2252,33600.0
2007-02-27 14:00:00,52.35,52.41,52.25,52.26,108100.0,28.2198,28.2521,28.1659,28.1713,108100.0
2007-02-27 14:05:00,52.26,52.26,51.9,51.9,173800.0,28.1713,28.1713,27.9772,27.9772,173800.0
2007-02-27 14:10:00,51.89,52.11,51.81,52.0,240000.0,27.9718,28.0904,27.9287,28.0311,240000.0
2007-02-27 14:15:00,52.02,52.17,52.02,52.04,88000.0,28.0419,28.1227,28.0419,28.0527,88000.0
2007-02-27 14:20:00,52.05,52.17,52.01,52.12,48300.0,28.0581,28.1227,28.0365,28.0958,48300.0
2007-02-27 14:25:00,52.12,52.2,51.93,51.95,124200.0,28.0958,28.1389,27.9934,28.0042,124200.0
2007-02-27 14:30:00,51.94,52.16,51.93,52.13,74600.0,27.9988,28.1174,27.9934,28.1012,74600.0
2007-02-27 14:35:00,52.13,52.24,52.1,52.22,126100.0,28.1012,28.1605,28.085,28.1497,126100.0
2007-02-27 14:40:00,52.22,52.27,52.14,52.27,118500.0,28.1497,28.1767,28.1066,28.1767,118500.0
2007-02-27 14:45:00,52.26,52.3,52.16,52.27,179100.0,28.1713,28.1928,28.1174,28.1767,179100.0
2007-02-27 14:50:00,52.27,52.33,52.24,52.25,119800.0,28.1767,28.209,28.1605,28.1659,119800.0
2007-02-27 14:55:00,52.25,52.27,52.11,52.16,185500.0,28.1659,28.1767,28.0904,28.1174,185500.0
2007-02-27 15:00:00,52.15,52.16,51.93,52.12,294200.0,28.112,28.1174,27.9934,28.0958,294200.0
2007-02-27 15:05:00,52.1,52.19,52.0,52.13,142900.0,28.085,28.1335,28.0311,28.1012,142900.0
2007-02-27 15:10:00,52.1,52.45,52.06,52.4,102100.0,28.085,28.2737,28.0635,28.2467,102100.0
2007-02-27 15:15:00,52.37,52.63,52.32,52.51,146700.0,28.2306,28.3707,28.2036,28.306,146700.0
2007-02-27 15:20:00,52.5,52.75,52.47,52.67,118000.0,28.3006,28.4354,28.2845,28.3923,118000.0
2007-02-27 15:25:00,52.66,52.74,52.5,52.51,66100.0,28.3869,28.43,28.3006,28.306,66100.0
2007-02-27 15:30:00,52.52,52.61,52.49,52.56,71000.0,28.3114,28.3599,28.2952,28.333,71000.0
2007-02-27 15:35:00,52.56,52.59,52.42,52.54,144400.0,28.333,28.3492,28.2575,28.3222,144400.0
2007-02-27 15:40:00,52.52,52.55,52.38,52.4,122900.0,28.3114,28.3276,28.236,28.2467,122900.0
2007-02-27 15:45:00,52.4,52.47,52.25,52.39,119300.0,28.2467,28.2845,28.1659,28.2413,119300.0
2007-02-27 15:50:00,52.4,52.52,52.35,52.35,75500.0,28.2467,28.3114,28.2198,28.2198,75500.0
2007-02-27 15:55:00,52.36,52.43,52.24,52.25,155300.0,28.2252,28.2629,28.1605,28.1659,155300.0
2007-02-28 09:30:00,52.56,52.72,52.19,52.3,182200.0,28.333,28.4192,28.1335,28.1928,182200.0
2007-02-28 09:35:00,52.3,52.53,52.25,52.35,116000.0,28.1928,28.3168,28.1659,28.2198,116000.0
2007-02-28 09:40:00,52.34,52.37,51.94,51.99,98400.0,28.2144,28.2306,27.9988,28.0257,98400.0
2007-02-28 09:45:00,52.0,52.14,51.82,52.05,164200.0,28.0311,28.1066,27.9341,28.0581,164200.0
2007-02-28 09:50:00,52.04,52.17,51.86,52.07,156000.0,28.0527,28.1227,27.9556,28.0688,156000.0
2007-02-28 09:55:00,52.07,52.22,51.96,52.09,253400.0,28.0688,28.1497,28.0095,28.0796,253400.0
2007-02-28 10:00:00,52.11,52.25,51.99,52.14,244600.0,28.0904,28.1659,28.0257,28.1066,244600.0
2007-02-28 10:05:00,52.17,52.24,52.05,52.19,75000.0,28.1227,28.1605,28.0581,28.1335,75000.0
2007-02-28 10:10:00,52.2,52.21,52.05,52.11,81000.0,28.1389,28.1443,28.0581,28.0904,81000.0
2007-02-28 10:15:00,52.1,52.23,52.05,52.2,150200.0,28.085,28.1551,28.0581,28.1389,150200.0
2007-02-28 10:20:00,52.19,52.29,52.03,52.17,93700.0,28.1335,28.1874,28.0473,28.1227,93700.0
2007-02-28 10:25:00,52.14,52.32,52.08,52.29,106400.0,28.1066,28.2036,28.0742,28.1874,106400.0
2007-02-28 10:30:00,52.31,52.37,52.18,52.19,94500.0,28.1982,28.2306,28.1281,28.1335,94500.0
2007-02-28 10:35:00,52.23,52.25,52.09,52.19,96000.0,28.1551,28.1659,28.0796,28.1335,96000.0
2007-02-28 10:40:00,52.2,52.45,52.14,52.39,216600.0,28.1389,28.2737,28.1066,28.2413,216600.0
2007-02-28 10:45:00,52.39,52.47,52.1,52.23,136900.0,28.2413,28.2845,28.085,28.1551,136900.0
2007-02-28 10:50:00,52.24,52.28,52.17,52.24,87100.0,28.1605,28.182,28.1227,28.1605,87100.0
2007-02-28 10:55:00,52.25,52.35,52.19,52.32,80700.0,28.1659,28.2198,28.1335,28.2036,80700.0
2007-02-28 11:00:00,52.32,52.35,52.19,52.34,75600.0,28.2036,28.2198,28.1335,28.2144,75600.0
2007-02-28 11:05:00,52.34,52.4,52.25,52.4,45300.0,28.2144,28.2467,28.1659,28.2467,45300.0
2007-02-28 11:10:00,52.41,52.48,52.38,52.4,32100.0,28.2521,28.2899,28.236,28.2467,32100.0
2007-02-28 11:15:00,52.41,52.56,52.32,52.32,65100.0,28.2521,28.333,28.2036,28.2036,65100.0
2007-02-28 11:20:00,52.33,52.37,52.13,52.15,58700.0,28.209,28.2306,28.1012,28.112,58700.0
2007-02-28 11:25:00,52.16,52.17,52.0,52.01,65500.0,28.1174,28.1227,28.0311,28.0365,65500.0
2007-02-28 11:30:00,52.01,52.13,52.0,52.11,67000.0,28.0365,28.1012,28.0311,28.0904,67000.0
2007-02-28 11:35:00,52.11,52.11,51.95,51.96,64300.0,28.0904,28.0904,28.0042,28.0095,64300.0
2007-02-28 11:40:00,51.97,52.08,51.88,52.01,156400.0,28.0149,28.0742,27.9664,28.0365,156400.0
2007-02-28 11:45:00,52.01,52.16,51.98,51.98,58500.0,28.0365,28.1174,28.0203,28.0203,58500.0
2007-02-28 11:50:00,51.98,52.08,51.84,51.87,105200.0,28.0203,28.0742,27.9449,27.961,105200.0
2007-02-28 11:55:00,51.87,52.04,51.84,52.0,92700.0,27.961,28.0527,27.9449,28.0311,92700.0
2007-02-28 12:00:00,52.0,52.01,51.83,51.93,90000.0,28.0311,28.0365,27.9395,27.9934,90000.0
2007-02-28 12:05:00,51.92,52.12,51.85,52.12,76700.0,27.988,28.0958,27.9502,28.0958,76700.0
2007-02-28 12:10:00,52.11,52.13,51.99,52.09,100800.0,28.0904,28.1012,28.0257,28.0796,100800.0
2007-02-28 12:15:00,52.09,52.16,52.03,52.15,64300.0,28.0796,28.1174,28.0473,28.112,64300.0
2007-02-28 12:20:00,52.15,52.25,52.12,52.12,55700.0,28.112,28.1659,28.0958,28.0958,55700.0
2007-02-28 12:25:00,52.13,52.13,51.95,51.98,66900.0,28.1012,28.1012,28.0042,28.0203,66900.0
2007-02-28 12:30:00,51.99,52.01,51.97,51.97,41600.0,28.0257,28.0365,28.0149,28.0149,41600.0
2007-02-28 12:35:00,51.98,52.01,51.95,51.99,22900.0,28.0203,28.0365,28.0042,28.0257,22900.0
2007-02-28 12:40:00,52.0,52.14,51.99,52.08,60200.0,28.0311,28.1066,28.0257,28.0742,60200.0
2007-02-28 12:45:00,52.08,52.17,52.05,52.08,46200.0,28.0742,28.1227,28.0581,28.0742,46200.0
2007-02-28 12:50:00,52.09,52.21,52.08,52.12,34000.0,28.0796,28.1443,28.0742,28.0958,34000.0
2007-02-28 12:55:00,52.15,52.15,52.02,52.07,40100.0,28.112,28.112,28.0419,28.0688,40100.0
2007-02-28 13:00:00,52.09,52.11,52.02,52.03,46200.0,28.0796,28.0904,28.0419,28.0473,46200.0
2007-02-28 13:05:00,52.06,52.08,52.01,52.05,17400.0,28.0635,28.0742,28.0365,28.0581,17400.0
2007-02-28 13:10:00,52.07,52.09,52.01,52.08,33300.0,28.0688,28.0796,28.0365,28.0742,33300.0
2007-02-28 13:15:00,52.08,52.18,52.07,52.18,15700.0,28.0742,28.1281,28.0688,28.1281,15700.0
2007-02-28 13:20:00,52.19,52.3,52.19,52.27,29100.0,28.1335,28.1928,28.1335,28.1767,29100.0
2007-02-28 13:25:00,52.27,52.35,52.25,52.25,46300.0,28.1767,28.2198,28.1659,28.1659,46300.0
2007-02-28 13:30:00,52.25,52.33,52.18,52.19,27900.0,28.1659,28.209,28.1281,28.1335,27900.0
2007-02-28 13:35:00,52.18,52.22,52.1,52.1,48100.0,28.1281,28.1497,28.085,28.085,48100.0
2007-02-28 13:40:00,52.1,52.13,52.05,52.07,23400.0,28.085,28.1012,28.0581,28.0688,23400.0
2007-02-28 13:45:00,52.08,52.09,52.0,52.0,25900.0,28.0742,28.0796,28.0311,28.0311,25900.0
2007-02-28 13:50:00,52.0,52.08,51.99,52.03,37300.0,28.0311,28.0742,28.0257,28.0473,37300.0
2007-02-28 13:55:00,52.03,52.07,51.99,52.05,69900.0,28.0473,28.0688,28.0257,28.0581,69900.0
2007-02-28 14:00:00,52.06,52.18,52.02,52.16,68000.0,28.0635,28.1281,28.0419,28.1174,68000.0
2007-02-28 14:05:00,52.17,52.18,52.09,52.13,118000.0,28.1227,28.1281,28.0796,28.1012,118000.0
2007-02-28 14:10:00,52.14,52.18,52.09,52.1,39400.0,28.1066,28.1281,28.0796,28.085,39400.0
2007-02-28 14:15:00,52.09,52.17,52.07,52.13,41700.0,28.0796,28.1227,28.0688,28.1012,41700.0
2007-02-28 14:20:00,52.14,52.19,52.07,52.12,45600.0,28.1066,28.1335,28.0688,28.0958,45600.0
2007-02-28 14:25:00,52.12,52.14,52.04,52.1,30500.0,28.0958,28.1066,28.0527,28.085,30500.0
2007-02-28 14:30:00,52.1,52.12,52.07,52.11,29100.0,28.085,28.0958,28.0688,28.0904,29100.0
2007-02-28 14:35:00,52.11,52.18,52.09,52.1,35700.0,28.0904,28.1281,28.0796,28.085,35700.0
2007-02-28 14:40:00,52.1,52.15,52.08,52.12,29700.0,28.085,28.112,28.0742,28.0958,29700.0
2007-02-28 14:45:00,52.12,52.15,52.02,52.08,29500.0,28.0958,28.112,28.0419,28.0742,29500.0
2007-02-28 14:50:00,52.11,52.11,51.94,52.0,95600.0,28.0904,28.0904,27.9988,28.0311,95600.0
2007-02-28 14:55:00,51.99,52.05,51.95,51.98,151300.0,28.0257,28.0581,28.0042,28.0203,151300.0
2007-02-28 15:00:00,51.99,52.02,51.97,52.01,81800.0,28.0257,28.0419,28.0149,28.0365,81800.0
2007-02-28 15:05:00,52.02,52.11,51.98,52.0,32800.0,28.0419,28.0904,28.0203,28.0311,32800.0
2007-02-28 15:10:00,52.0,52.12,52.0,52.08,77300.0,28.0311,28.0958,28.0311,28.0742,77300.0
2007-02-28 15:15:00,52.08,52.11,52.04,52.09,41400.0,28.0742,28.0904,28.0527,28.0796,41400.0
2007-02-28 15:20:00,52.1,52.1,52.01,52.03,36700.0,28.085,28.085,28.0365,28.0473,36700.0
2007-02-28 15:25:00,52.02,52.05,51.99,52.0,147300.0,28.0419,28.0581,28.0257,28.0311,147300.0
2007-02-28 15:30:00,52.0,52.05,51.94,51.96,41600.0,28.0311,28.0581,27.9988,28.0095,41600.0
2007-02-28 15:35:00,51.96,52.04,51.96,52.01,35200.0,28.0095,28.0527,28.0095,28.0365,35200.0
2007-02-28 15:40:00,52.01,52.02,51.79,51.79,76400.0,28.0365,28.0419,27.9179,27.9179,76400.0
2007-02-28 15:45:00,51.79,51.93,51.73,51.74,107200.0,27.9179,27.9934,27.8856,27.891,107200.0
2007-02-28 15:50:00,51.74,51.92,51.74,51.86,105900.0,27.891,27.988,27.891,27.9556,105900.0
2007-02-28 15:55:00,51.86,51.87,51.7,51.7,176700.0,27.9556,27.961,27.8694,27.8694,176700.0
2007-03-01 09:30:00,50.75,51.0,50.21,50.36,217500.0,27.3573,27.492,27.0662,27.1471,217500.0
2007-03-01 09:35:00,50.38,50.72,50.27,50.37,161900.0,27.1578,27.3411,27.0985,27.1524,161900.0
2007-03-01 09:40:00,50.35,50.78,50.33,50.68,111500.0,27.1417,27.3735,27.1309,27.3195,111500.0
2007-03-01 09:45:00,50.68,50.83,50.5,50.65,114600.0,27.3195,27.4004,27.2225,27.3034,114600.0
2007-03-01 09:50:00,50.66,50.68,50.5,50.6,119200.0,27.3088,27.3195,27.2225,27.2764,119200.0
2007-03-01 09:55:00,50.6,50.93,50.59,50.83,109300.0,27.2764,27.4543,27.271,27.4004,109300.0
2007-03-01 10:00:00,50.83,51.0,50.74,50.74,201200.0,27.4004,27.492,27.3519,27.3519,201200.0
2007-03-01 10:05:00,50.74,50.91,50.55,50.87,88900.0,27.3519,27.4435,27.2495,27.422,88900.0
2007-03-01 10:10:00,50.86,51.07,50.62,51.03,105500.0,27.4166,27.5298,27.2872,27.5082,105500.0
2007-03-01 10:15:00,51.04,51.25,50.96,51.03,173800.0,27.5136,27.6268,27.4705,27.5082,173800.0
2007-03-01 10:20:00,51.04,51.17,50.68,50.81,147900.0,27.5136,27.5837,27.3195,27.3896,147900.0
2007-03-01 10:25:00,50.83,51.13,50.67,51.03,125000.0,27.4004,27.5621,27.3142,27.5082,125000.0
2007-03-01 10:30:00,51.03,51.14,50.85,50.86,98900.0,27.5082,27.5675,27.4112,27.4166,98900.0
2007-03-01 10:35:00,50.86,51.02,50.63,50.84,116200.0,27.4166,27.5028,27.2926,27.4058,116200.0
2007-03-01 10:40:00,50.9,51.04,50.76,50.91,86100.0,27.4381,27.5136,27.3627,27.4435,86100.0
2007-03-01 10:45:00,50.91,50.99,50.79,50.89,60600.0,27.4435,27.4867,27.3788,27.4328,60600.0
2007-03-01 10:50:00,50.89,51.05,50.85,51.0,90400.0,27.4328,27.519,27.4112,27.492,90400.0
2007-03-01 10:55:00,50.99,51.14,50.97,50.97,106500.0,27.4867,27.5675,27.4759,27.4759,106500.0
2007-03-01 11:00:00,50.97,50.99,50.86,50.88,57000.0,27.4759,27.4867,27.4166,27.4274,57000.0
2007-03-01 11:05:00,50.88,50.97,50.85,50.88,45100.0,27.4274,27.4759,27.4112,27.4274,45100.0
2007-03-01 11:10:00,50.88,50.88,50.68,50.81,81800.0,27.4274,27.4274,27.3195,27.3896,81800.0
2007-03-01 11:15:00,50.82,51.08,50.76,51.05,165500.0,27.395,27.5352,27.3627,27.519,165500.0
2007-03-01 11:20:00,51.08,51.19,50.99,51.17,97000.0,27.5352,27.5945,27.4867,27.5837,97000.0
2007-03-01 11:25:00,51.16,51.25,51.05,51.2,69000.0,27.5783,27.6268,27.519,27.5999,69000.0
2007-03-01 11:30:00,51.19,51.31,51.09,51.2,127100.0,27.5945,27.6592,27.5406,27.5999,127100.0
2007-03-01 11:35:00,51.19,51.22,51.03,51.1,56300.0,27.5945,27.6106,27.5082,27.546,56300.0
2007-03-01 11:40:00,51.1,51.12,50.96,51.0,71300.0,27.546,27.5567,27.4705,27.492,71300.0
2007-03-01 11:45:00,51.01,51.11,50.92,50.98,57900.0,27.4974,27.5513,27.4489,27.4813,57900.0
2007-03-01 11:50:00,50.97,51.04,50.88,51.0,30800.0,27.4759,27.5136,27.4274,27.492,30800.0
2007-03-01 11:55:00,50.98,51.03,50.8,50.92,53300.0,27.4813,27.5082,27.3842,27.4489,53300.0
2007-03-01 12:00:00,50.9,51.01,50.77,50.91,44700.0,27.4381,27.4974,27.3681,27.4435,44700.0
2007-03-01 12:05:00,50.9,50.9,50.78,50.87,29100.0,27.4381,27.4381,27.3735,27.422,29100.0
2007-03-01 12:10:00,50.87,50.94,50.81,50.89,37600.0,27.422,27.4597,27.3896,27.4328,37600.0
2007-03-01 12:15:00,50.9,50.91,50.7,50.72,57500.0,27.4381,27.4435,27.3303,27.3411,57500.0
2007-03-01 12:20:00,50.72,50.81,50.63,50.8,52500.0,27.3411,27.3896,27.2926,27.3842,52500.0
2007-03-01 12:25:00,50.81,50.84,50.72,50.8,28900.0,27.3896,27.4058,27.3411,27.3842,28900.0
2007-03-01 12:30:00,50.8,50.94,50.76,50.82,47600.0,27.3842,27.4597,27.3627,27.395,47600.0
2007-03-01 12:35:00,50.82,50.98,50.82,50.85,36700.0,27.395,27.4813,27.395,27.4112,36700.0
2007-03-01 12:40:00,50.84,50.94,50.83,50.88,12500.0,27.4058,27.4597,27.4004,27.4274,12500.0
2007-03-01 12:45:00,50.89,50.98,50.86,50.95,38700.0,27.4328,27.4813,27.4166,27.4651,38700.0
2007-03-01 12:50:00,50.95,51.03,50.85,50.9,50700.0,27.4651,27.5082,27.4112,27.4381,50700.0
2007-03-01 12:55:00,50.9,50.98,50.88,50.98,18300.0,27.4381,27.4813,27.4274,27.4813,18300.0
2007-03-01 13:00:00,50.98,51.03,50.93,51.0,58300.0,27.4813,27.5082,27.4543,27.492,58300.0
2007-03-01 13:05:00,51.0,51.0,50.9,50.93,93800.0,27.492,27.492,27.4381,27.4543,93800.0
2007-03-01 13:10:00,50.93,50.94,50.85,50.85,31500.0,27.4543,27.4597,27.4112,27.4112,31500.0
2007-03-01 13:15:00,50.85,50.95,50.8,50.81,53600.0,27.4112,27.4651,27.3842,27.3896,53600.0
2007-03-01 13:20:00,50.82,50.86,50.8,50.82,15600.0,27.395,27.4166,27.3842,27.395,15600.0
2007-03-01 13:25:00,50.82,50.91,50.82,50.91,22700.0,27.395,27.4435,27.395,27.4435,22700.0
2007-03-01 13:30:00,50.91,50.96,50.89,50.91,30400.0,27.4435,27.4705,27.4328,27.4435,30400.0
2007-03-01 13:35:00,50.91,50.93,50.84,50.86,45800.0,27.4435,27.4543,27.4058,27.4166,45800.0
2007-03-01 13:40:00,50.87,50.89,50.79,50.8,54100.0,27.422,27.4328,27.3788,27.3842,54100.0
2007-03-01 13:45:00,50.8,50.92,50.8,50.92,44400.0,27.3842,27.4489,27.3842,27.4489,44400.0
2007-03-01 13:50:00,50.91,51.01,50.9,50.98,45800.0,27.4435,27.4974,27.4381,27.4813,45800.0
2007-03-01 13:55:00,50.97,51.08,50.97,51.02,84700.0,27.4759,27.5352,27.4759,27.5028,84700.0
2007-03-01 14:00:00,51.02,51.22,50.97,51.22,79600.0,27.5028,27.6106,27.4759,27.6106,79600.0
2007-03-01 14:05:00,51.22,51.29,51.13,51.14,109500.0,27.6106,27.6484,27.5621,27.5675,109500.0
2007-03-01 14:10:00,51.15,51.17,51.0,51.01,82400.0,27.5729,27.5837,27.492,27.4974,82400.0
2007-03-01 14:15:00,51.01,51.11,50.98,51.01,56200.0,27.4974,27.5513,27.4813,27.4974,56200.0
2007-03-01 14:20:00,51.0,51.08,50.95,51.06,31400.0,27.492,27.5352,27.4651,27.5244,31400.0
2007-03-01 14:25:00,51.06,51.08,50.84,50.86,65500.0,27.5244,27.5352,27.4058,27.4166,65500.0
2007-03-01 14:30:00,50.87,51.1,50.86,51.05,66900.0,27.422,27.546,27.4166,27.519,66900.0
2007-03-01 14:35:00,51.06,51.16,51.02,51.11,69100.0,27.5244,27.5783,27.5028,27.5513,69100.0
2007-03-01 14:40:00,51.11,51.16,51.02,51.06,45500.0,27.5513,27.5783,27.5028,27.5244,45500.0
2007-03-01 14:45:00,51.06,51.24,51.06,51.23,44300.0,27.5244,27.6214,27.5244,27.616,44300.0
2007-03-01 14:50:00,51.24,51.37,51.22,51.24,59200.0,27.6214,27.6915,27.6106,27.6214,59200.0
2007-03-01 14:55:00,51.24,51.31,51.09,51.09,85500.0,27.6214,27.6592,27.5406,27.5406,85500.0
2007-03-01 15:00:00,51.1,51.15,50.97,51.04,57400.0,27.546,27.5729,27.4759,27.5136,57400.0
2007-03-01 15:05:00,51.03,51.13,50.96,51.04,29400.0,27.5082,27.5621,27.4705,27.5136,29400.0
2007-03-01 15:10:00,51.05,51.19,51.01,51.11,29800.0,27.519,27.5945,27.4974,27.5513,29800.0
2007-03-01 15:15:00,51.13,51.2,50.97,51.0,66200.0,27.5621,27.5999,27.4759,27.492,66200.0
2007-03-01 15:20:00,51.01,51.05,50.82,50.87,100100.0,27.4974,27.519,27.395,27.422,100100.0
2007-03-01 15:25:00,50.87,50.95,50.8,50.93,69000.0,27.422,27.4651,27.3842,27.4543,69000.0
2007-03-01 15:30:00,50.92,50.99,50.82,50.84,46500.0,27.4489,27.4867,27.395,27.4058,46500.0
2007-03-01 15:35:00,50.85,50.97,50.81,50.96,37600.0,27.4112,27.4759,27.3896,27.4705,37600.0
2007-03-01 15:40:00,50.97,51.03,50.94,51.02,64200.0,27.4759,27.5082,27.4597,27.5028,64200.0
2007-03-01 15:45:00,51.02,51.03,50.97,51.0,79300.0,27.5028,27.5082,27.4759,27.492,79300.0
2007-03-01 15:50:00,51.02,51.02,50.93,50.93,73700.0,27.5028,27.5028,27.4543,27.4543,73700.0
2007-03-01 15:55:00,50.94,50.94,50.83,50.92,113500.0,27.4597,27.4597,27.4004,27.4489,113500.0
2007-03-02 09:30:00,50.5,50.87,50.47,50.54,113500.0,27.2225,27.422,27.2063,27.2441,113500.0
2007-03-02 09:35:00,50.57,50.8,50.42,50.71,160100.0,27.2603,27.3842,27.1794,27.3357,160100.0
2007-03-02 09:40:00,50.69,50.95,50.65,50.76,118900.0,27.3249,27.4651,27.3034,27.3627,118900.0
2007-03-02 09:45:00,50.75,50.87,50.59,50.87,125300.0,27.3573,27.422,27.271,27.422,125300.0
2007-03-02 09:50:00,50.87,51.16,50.86,51.02,144500.0,27.422,27.5783,27.4166,27.5028,144500.0
2007-03-02 09:55:00,51.01,51.01,50.66,50.68,94700.0,27.4974,27.4974,27.3088,27.3195,94700.0
2007-03-02 10:00:00,50.72,50.95,50.56,50.95,141200.0,27.3411,27.4651,27.2549,27.4651,141200.0
2007-03-02 10:05:00,50.95,51.04,50.83,50.86,69200.0,27.4651,27.5136,27.4004,27.4166,69200.0
2007-03-02 10:10:00,50.88,51.04,50.82,50.83,74800.0,27.4274,27.5136,27.395,27.4004,74800.0
2007-03-02 10:15:00,50.83,50.99,50.83,50.92,39100.0,27.4004,27.4867,27.4004,27.4489,39100.0
2007-03-02 10:20:00,50.92,50.92,50.8,50.88,45700.0,27.4489,27.4489,27.3842,27.4274,45700.0
2007-03-02 10:25:00,50.85,50.88,50.75,50.85,46900.0,27.4112,27.4274,27.3573,27.4112,46900.0
2007-03-02 10:30:00,50.85,51.05,50.78,51.04,57500.0,27.4112,27.519,27.3735,27.5136,57500.0
2007-03-02 10:35:00,51.05,51.07,50.96,50.98,41200.0,27.519,27.5298,27.4705,27.4813,41200.0
2007-03-02 10:40:00,50.98,50.99,50.88,50.96,48200.0,27.4813,27.4867,27.4274,27.4705,48200.0
2007-03-02 10:45:00,50.95,51.16,50.86,51.05,39500.0,27.4651,27.5783,27.4166,27.519,39500.0
2007-03-02 10:50:00,51.06,51.06,50.66,50.68,109100.0,27.5244,27.5244,27.3088,27.3195,109100.0
2007-03-02 10:55:00,50.66,50.74,50.6,50.66,50400.0,27.3088,27.3519,27.2764,27.3088,50400.0
2007-03-02 11:00:00,50.67,50.7,50.56,50.65,45500.0,27.3142,27.3303,27.2549,27.3034,45500.0
2007-03-02 11:05:00,50.66,50.78,50.6,50.66,55600.0,27.3088,27.3735,27.2764,27.3088,55600.0
2007-03-02 11:10:00,50.67,50.78,50.65,50.78,30000.0,27.3142,27.3735,27.3034,27.3735,30000.0
2007-03-02 11:15:00,50.78,50.93,50.68,50.91,76300.0,27.3735,27.4543,27.3195,27.4435,76300.0
2007-03-02 11:20:00,50.91,50.91,50.8,50.86,47800.0,27.4435,27.4435,27.3842,27.4166,47800.0
2007-03-02 11:25:00,50.84,50.92,50.75,50.83,82600.0,27.4058,27.4489,27.3573,27.4004,82600.0
2007-03-02 11:30:00,50.83,50.84,50.71,50.72,49200.0,27.4004,27.4058,27.3357,27.3411,49200.0
2007-03-02 11:35:00,50.71,50.72,50.6,50.61,31300.0,27.3357,27.3411,27.2764,27.2818,31300.0
2007-03-02 11:40:00,50.62,50.74,50.61,50.71,51500.0,27.2872,27.3519,27.2818,27.3357,51500.0
2007-03-02 11:45:00,50.71,50.72,50.63,50.65,21800.0,27.3357,27.3411,27.2926,27.3034,21800.0
2007-03-02 11:50:00,50.65,50.65,50.48,50.48,52600.0,27.3034,27.3034,27.2117,27.2117,52600.0
2007-03-02 11:55:00,50.47,50.56,50.44,50.53,52500.0,27.2063,27.2549,27.1902,27.2387,52500.0
2007-03-02 12:00:00,50.55,50.6,50.52,50.56,30900.0,27.2495,27.2764,27.2333,27.2549,30900.0
2007-03-02 12:05:00,50.55,50.6,50.54,50.57,19900.0,27.2495,27.2764,27.2441,27.2603,19900.0
2007-03-02 12:10:00,50.57,50.57,50.47,50.5,25400.0,27.2603,27.2603,27.2063,27.2225,25400.0
2007-03-02 12:15:00,50.5,50.51,50.32,50.32,69700.0,27.2225,27.2279,27.1255,27.1255,69700.0
2007-03-02 12:20:00,50.32,50.37,50.27,50.32,43500.0,27.1255,27.1524,27.0985,27.1255,43500.0
2007-03-02 12:25:00,50.33,50.33,50.22,50.22,41400.0,27.1309,27.1309,27.0716,27.0716,41400.0
2007-03-02 12:30:00,50.23,50.26,50.12,50.18,109100.0,27.077,27.0931,27.0177,27.05,109100.0
2007-03-02 12:35:00,50.18,50.27,50.15,50.26,121300.0,27.05,27.0985,27.0338,27.0931,121300.0
2007-03-02 12:40:00,50.26,50.28,50.17,50.22,52900.0,27.0931,27.1039,27.0446,27.0716,52900.0
2007-03-02 12:45:00,50.22,50.4,50.22,50.32,49100.0,27.0716,27.1686,27.0716,27.1255,49100.0
2007-03-02 12:50:00,50.32,50.49,50.3,50.43,42800.0,27.1255,27.2171,27.1147,27.1848,42800.0
2007-03-02 12:55:00,50.43,50.44,50.34,50.35,39000.0,27.1848,27.1902,27.1363,27.1417,39000.0
2007-03-02 13:00:00,50.35,50.36,50.26,50.33,45500.0,27.1417,27.1471,27.0931,27.1309,45500.0
2007-03-02 13:05:00,50.32,50.37,50.29,50.31,26700.0,27.1255,27.1524,27.1093,27.1201,26700.0
2007-03-02 13:10:00,50.32,50.38,50.25,50.37,40400.0,27.1255,27.1578,27.0878,27.1524,40400.0
2007-03-02 13:15:00,50.37,50.41,50.32,50.38,49700.0,27.1524,27.174,27.1255,27.1578,49700.0
2007-03-02 13:20:00,50.39,50.44,50.36,50.37,38100.0,27.1632,27.1902,27.1471,27.1524,38100.0
2007-03-02 13:25:00,50.38,50.39,50.04,50.12,112900.0,27.1578,27.1632,26.9746,27.0177,112900.0
2007-03-02 13:30:00,50.1,50.14,50.0,50.05,58300.0,27.0069,27.0285,26.953,26.9799,58300.0
2007-03-02 13:35:00,50.05,50.14,50.0,50.1,104100.0,26.9799,27.0285,26.953,27.0069,104100.0
2007-03-02 13:40:00,50.1,50.18,50.04,50.07,65900.0,27.0069,27.05,26.9746,26.9907,65900.0
2007-03-02 13:45:00,50.08,50.19,50.03,50.19,38800.0,26.9961,27.0554,26.9692,27.0554,38800.0
2007-03-02 13:50:00,50.19,50.24,50.14,50.16,35700.0,27.0554,27.0824,27.0285,27.0392,35700.0
2007-03-02 13:55:00,50.16,50.17,50.02,50.02,67100.0,27.0392,27.0446,26.9638,26.9638,67100.0
2007-03-02 14:00:00,50.03,50.09,50.0,50.04,54800.0,26.9692,27.0015,26.953,26.9746,54800.0
2007-03-02 14:05:00,50.03,50.03,49.98,49.99,76500.0,26.9692,26.9692,26.9422,26.9476,76500.0
2007-03-02 14:10:00,49.99,50.0,49.91,49.94,65800.0,26.9476,26.953,26.9045,26.9206,65800.0
2007-03-02 14:15:00,49.94,49.96,49.9,49.93,49000.0,26.9206,26.9314,26.8991,26.9153,49000.0
2007-03-02 14:20:00,49.94,49.94,49.51,49.84,93100.0,26.9206,26.9206,26.6888,26.8667,93100.0
2007-03-02 14:25:00,49.83,49.85,49.79,49.85,33000.0,26.8613,26.8721,26.8398,26.8721,33000.0
2007-03-02 14:30:00,49.84,50.0,49.83,49.96,69700.0,26.8667,26.953,26.8613,26.9314,69700.0
2007-03-02 14:35:00,49.95,50.1,49.87,50.09,64000.0,26.926,27.0069,26.8829,27.0015,64000.0
2007-03-02 14:40:00,50.1,50.28,50.08,50.15,84900.0,27.0069,27.1039,26.9961,27.0338,84900.0
2007-03-02 14:45:00,50.15,50.2,50.1,50.2,30800.0,27.0338,27.0608,27.0069,27.0608,30800.0
2007-03-02 14:50:00,50.2,50.23,50.19,50.2,50500.0,27.0608,27.077,27.0554,27.0608,50500.0
2007-03-02 14:55:00,50.2,50.21,50.01,50.02,68400.0,27.0608,27.0662,26.9584,26.9638,68400.0
2007-03-02 15:00:00,50.03,50.22,50.03,50.15,78100.0,26.9692,27.0716,26.9692,27.0338,78100.0
2007-03-02 15:05:00,50.15,50.16,50.01,50.13,65200.0,27.0338,27.0392,26.9584,27.0231,65200.0
2007-03-02 15:10:00,50.15,50.23,50.12,50.22,43800.0,27.0338,27.077,27.0177,27.0716,43800.0
2007-03-02 15:15:00,50.21,50.25,50.15,50.16,51400.0,27.0662,27.0878,27.0338,27.0392,51400.0
2007-03-02 15:20:00,50.16,50.17,50.11,50.14,52700.0,27.0392,27.0446,27.0123,27.0285,52700.0
2007-03-02 15:25:00,50.13,50.24,50.13,50.24,33100.0,27.0231,27.0824,27.0231,27.0824,33100.0
2007-03-02 15:30:00,50.23,50.26,50.18,50.22,66000.0,27.077,27.0931,27.05,27.0716,66000.0
2007-03-02 15:35:00,50.23,50.25,50.21,50.22,37800.0,27.077,27.0878,27.0662,27.0716,37800.0
2007-03-02 15:40:00,50.22,50.25,50.21,50.23,71000.0,27.0716,27.0878,27.0662,27.077,71000.0
2007-03-02 15:45:00,50.23,50.25,50.21,50.25,76500.0,27.077,27.0878,27.0662,27.0878,76500.0
2007-03-02 15:50:00,50.24,50.24,50.04,50.06,55700.0,27.0824,27.0824,26.9746,26.9853,55700.0
2007-03-02 15:55:00,50.06,50.21,49.91,49.91,166000.0,26.9853,27.0662,26.9045,26.9045,166000.0
2007-03-05 09:30:00,49.88,50.08,49.75,49.89,227600.0,26.8883,26.9961,26.8182,26.8937,227600.0
2007-03-05 09:35:00,49.86,50.84,49.85,50.67,295100.0,26.8775,27.4058,26.8721,27.3142,295100.0
2007-03-05 09:40:00,50.65,51.26,50.64,51.2,376100.0,27.3034,27.6322,27.298,27.5999,376100.0
2007-03-05 09:45:00,51.2,51.27,50.87,51.01,265000.0,27.5999,27.6376,27.422,27.4974,265000.0
2007-03-05 09:50:00,51.01,51.45,50.91,51.38,273800.0,27.4974,27.7346,27.4435,27.6969,273800.0
2007-03-05 09:55:00,51.38,51.62,51.25,51.6,224800.0,27.6969,27.8263,27.6268,27.8155,224800.0
2007-03-05 10:00:00,51.6,51.6,51.22,51.28,180200.0,27.8155,27.8155,27.6106,27.643,180200.0
2007-03-05 10:05:00,51.29,51.53,51.19,51.47,133100.0,27.6484,27.7778,27.5945,27.7454,133100.0
2007-03-05 10:10:00,51.47,51.98,51.47,51.83,213900.0,27.7454,28.0203,27.7454,27.9395,213900.0
2007-03-05 10:15:00,51.82,51.96,51.65,51.74,178800.0,27.9341,28.0095,27.8424,27.891,178800.0
2007-03-05 10:20:00,51.75,51.88,51.68,51.86,114700.0,27.8963,27.9664,27.8586,27.9556,114700.0
2007-03-05 10:25:00,51.85,51.91,51.76,51.84,134100.0,27.9502,27.9826,27.9017,27.9449,134100.0
2007-03-05 10:30:00,51.87,51.92,51.78,51.79,155200.0,27.961,27.988,27.9125,27.9179,155200.0
2007-03-05 10:35:00,51.78,51.88,51.65,51.82,102100.0,27.9125,27.9664,27.8424,27.9341,102100.0
2007-03-05 10:40:00,51.83,51.88,51.72,51.76,106900.0,27.9395,27.9664,27.8802,27.9017,106900.0
2007-03-05 10:45:00,51.77,51.78,51.6,51.69,103900.0,27.9071,27.9125,27.8155,27.864,103900.0
2007-03-05 10:50:00,51.69,51.75,51.53,51.6,113400.0,27.864,27.8963,27.7778,27.8155,113400.0
2007-03-05 10:55:00,51.6,51.7,51.58,51.67,99700.0,27.8155,27.8694,27.8047,27.8532,99700.0
2007-03-05 11:00:00,51.67,51.86,51.6,51.82,96900.0,27.8532,27.9556,27.8155,27.9341,96900.0
2007-03-05 11:05:00,51.82,51.9,51.74,51.9,61500.0,27.9341,27.9772,27.891,27.9772,61500.0
2007-03-05 11:10:00,51.9,51.9,51.59,51.61,72700.0,27.9772,27.9772,27.8101,27.8209,72700.0
2007-03-05 11:15:00,51.6,51.75,51.56,51.73,46500.0,27.8155,27.8963,27.7939,27.8856,46500.0
2007-03-05 11:20:00,51.73,51.78,51.6,51.62,55900.0,27.8856,27.9125,27.8155,27.8263,55900.0
2007-03-05 11:25:00,51.6,51.69,51.59,51.69,45300.0,27.8155,27.864,27.8101,27.864,45300.0
2007-03-05 11:30:00,51.68,51.77,51.66,51.75,53500.0,27.8586,27.9071,27.8478,27.8963,53500.0
2007-03-05 11:35:00,51.76,51.82,51.7,51.82,81700.0,27.9017,27.9341,27.8694,27.9341,81700.0
2007-03-05 11:40:00,51.81,51.83,51.59,51.61,60500.0,27.9287,27.9395,27.8101,27.8209,60500.0
2007-03-05 11:45:00,51.61,51.7,51.6,51.68,27700.0,27.8209,27.8694,27.8155,27.8586,27700.0
2007-03-05 11:50:00,51.68,51.7,51.53,51.53,41200.0,27.8586,27.8694,27.7778,27.7778,41200.0
2007-03-05 11:55:00,51.53,51.53,51.3,51.33,107400.0,27.7778,27.7778,27.6538,27.6699,107400.0
2007-03-05 12:00:00,51.33,51.34,51.21,51.29,74800.0,27.6699,27.6753,27.6053,27.6484,74800.0
2007-03-05 12:05:00,51.28,51.39,51.24,51.39,50800.0,27.643,27.7023,27.6214,27.7023,50800.0
2007-03-05 12:10:00,51.39,51.39,51.25,51.25,54400.0,27.7023,27.7023,27.6268,27.6268,54400.0
2007-03-05 12:15:00,51.25,51.25,51.18,51.18,65700.0,27.6268,27.6268,27.5891,27.5891,65700.0
2007-03-05 12:20:00,51.18,51.38,51.17,51.37,62600.0,27.5891,27.6969,27.5837,27.6915,62600.0
2007-03-05 12:25:00,51.37,51.37,51.27,51.27,27300.0,27.6915,27.6915,27.6376,27.6376,27300.0
2007-03-05 12:30:00,51.27,51.28,51.19,51.19,55400.0,27.6376,27.643,27.5945,27.5945,55400.0
2007-03-05 12:35:00,51.19,51.34,51.18,51.23,80700.0,27.5945,27.6753,27.5891,27.616,80700.0
2007-03-05 12:40:00,51.23,51.5,51.2,51.5,53400.0,27.616,27.7616,27.5999,27.7616,53400.0
2007-03-05 12:45:00,51.49,51.54,51.43,51.45,66200.0,27.7562,27.7831,27.7238,27.7346,66200.0
2007-03-05 12:50:00,51.45,51.46,51.33,51.34,34800.0,27.7346,27.74,27.6699,27.6753,34800.0
2007-03-05 12:55:00,51.34,51.36,51.24,51.25,41900.0,27.6753,27.6861,27.6214,27.6268,41900.0
2007-03-05 13:00:00,51.25,51.37,51.25,51.33,36900.0,27.6268,27.6915,27.6268,27.6699,36900.0
2007-03-05 13:05:00,51.34,51.38,51.26,51.26,56400.0,27.6753,27.6969,27.6322,27.6322,56400.0
2007-03-05 13:10:00,51.26,51.32,51.21,51.24,61400.0,27.6322,27.6645,27.6053,27.6214,61400.0
2007-03-05 13:15:00,51.24,51.25,51.19,51.2,27600.0,27.6214,27.6268,27.5945,27.5999,27600.0
2007-03-05 13:20:00,51.2,51.3,51.2,51.29,49300.0,27.5999,27.6538,27.5999,27.6484,49300.0
2007-03-05 13:25:00,51.29,51.32,51.19,51.32,41800.0,27.6484,27.6645,27.5945,27.6645,41800.0
2007-03-05 13:30:00,51.31,51.35,51.27,51.33,29500.0,27.6592,27.6807,27.6376,27.6699,29500.0
2007-03-05 13:35:00,51.32,51.35,51.28,51.35,31100.0,27.6645,27.6807,27.643,27.6807,31100.0
2007-03-05 13:40:00,51.35,51.56,51.35,51.55,73400.0,27.6807,27.7939,27.6807,27.7885,73400.0
2007-03-05 13:45:00,51.55,51.64,51.51,51.6,49400.0,27.7885,27.837,27.767,27.8155,49400.0
2007-03-05 13:50:00,51.6,51.62,51.5,51.5,45400.0,27.8155,27.8263,27.7616,27.7616,45400.0
2007-03-05 13:55:00,51.48,51.77,51.47,51.75,79600.0,27.7508,27.9071,27.7454,27.8963,79600.0
2007-03-05 14:00:00,51.76,51.85,51.76,51.79,114700.0,27.9017,27.9502,27.9017,27.9179,114700.0
2007-03-05 14:05:00,51.79,51.86,51.76,51.85,63500.0,27.9179,27.9556,27.9017,27.9502,63500.0
2007-03-05 14:10:00,51.85,51.86,51.74,51.74,67400.0,27.9502,27.9556,27.891,27.891,67400.0
2007-03-05 14:15:00,51.74,51.75,51.58,51.62,74300.0,27.891,27.8963,27.8047,27.8263,74300.0
2007-03-05 14:20:00,51.62,51.71,51.6,51.62,58200.0,27.8263,27.8748,27.8155,27.8263,58200.0
2007-03-05 14:25:00,51.61,51.66,51.56,51.56,64500.0,27.8209,27.8478,27.7939,27.7939,64500.0
2007-03-05 14:30:00,51.55,51.64,51.54,51.62,64900.0,27.7885,27.837,27.7831,27.8263,64900.0
2007-03-05 14:35:00,51.62,51.65,51.59,51.59,85800.0,27.8263,27.8424,27.8101,27.8101,85800.0
2007-03-05 14:40:00,51.59,51.65,51.58,51.65,62200.0,27.8101,27.8424,27.8047,27.8424,62200.0
2007-03-05 14:45:00,51.64,51.76,51.58,51.73,64200.0,27.837,27.9017,27.8047,27.8856,64200.0
2007-03-05 14:50:00,51.73,51.75,51.67,51.67,50000.0,27.8856,27.8963,27.8532,27.8532,50000.0
2007-03-05 14:55:00,51.67,51.67,51.54,51.54,54600.0,27.8532,27.8532,27.7831,27.7831,54600.0
2007-03-05 15:00:00,51.54,51.56,51.28,51.42,111500.0,27.7831,27.7939,27.643,27.7185,111500.0
2007-03-05 15:05:00,51.41,51.42,51.31,51.32,77500.0,27.7131,27.7185,27.6592,27.6645,77500.0
2007-03-05 15:10:00,51.31,51.35,51.25,51.3,76500.0,27.6592,27.6807,27.6268,27.6538,76500.0
2007-03-05 15:15:00,51.3,51.42,51.3,51.39,48500.0,27.6538,27.7185,27.6538,27.7023,48500.0
2007-03-05 15:20:00,51.38,51.59,51.35,51.5,95100.0,27.6969,27.8101,27.6807,27.7616,95100.0
2007-03-05 15:25:00,51.49,51.55,51.4,51.51,60700.0,27.7562,27.7885,27.7077,27.767,60700.0
2007-03-05 15:30:00,51.51,51.54,51.33,51.33,74100.0,27.767,27.7831,27.6699,27.6699,74100.0
2007-03-05 15:35:00,51.35,51.36,51.3,51.34,74400.0,27.6807,27.6861,27.6538,27.6753,74400.0
2007-03-05 15:40:00,51.34,51.34,51.28,51.29,95600.0,27.6753,27.6753,27.643,27.6484,95600.0
2007-03-05 15:45:00,51.3,51.42,51.28,51.39,93600.0,27.6538,27.7185,27.643,27.7023,93600.0
2007-03-05 15:50:00,51.38,51.38,51.02,51.1,257800.0,27.6969,27.6969,27.5028,27.546,257800.0
2007-03-05 15:55:00,51.11,51.2,51.09,51.13,193900.0,27.5513,27.5999,27.5406,27.5621,193900.0
2007-03-06 09:30:00,51.66,51.74,51.32,51.48,189700.0,27.8478,27.891,27.6645,27.7508,189700.0
2007-03-06 09:35:00,51.49,51.5,50.91,51.02,139200.0,27.7562,27.7616,27.4435,27.5028,139200.0
2007-03-06 09:40:00,51.02,51.66,50.81,50.81,157500.0,27.5028,27.8478,27.3896,27.3896,157500.0
2007-03-06 09:45:00,50.83,51.02,50.8,50.95,115500.0,27.4004,27.5028,27.3842,27.4651,115500.0
2007-03-06 09:50:00,50.95,51.28,50.94,51.15,146100.0,27.4651,27.643,27.4597,27.5729,146100.0
2007-03-06 09:55:00,51.15,51.41,51.11,51.2,86500.0,27.5729,27.7131,27.5513,27.5999,86500.0
2007-03-06 10:00:00,51.2,51.35,51.05,51.27,111600.0,27.5999,27.6807,27.519,27.6376,111600.0
2007-03-06 10:05:00,51.29,51.4,51.17,51.19,82800.0,27.6484,27.7077,27.5837,27.5945,82800.0
2007-03-06 10:10:00,51.19,51.36,51.13,51.31,85600.0,27.5945,27.6861,27.5621,27.6592,85600.0
2007-03-06 10:15:00,51.32,51.32,51.18,51.27,57200.0,27.6645,27.6645,27.5891,27.6376,57200.0
2007-03-06 10:20:00,51.28,51.39,51.26,51.35,69600.0,27.643,27.7023,27.6322,27.6807,69600.0
2007-03-06 10:25:00,51.35,51.45,51.35,51.43,54000.0,27.6807,27.7346,27.6807,27.7238,54000.0
2007-03-06 10:30:00,51.42,51.51,51.32,51.33,81800.0,27.7185,27.767,27.6645,27.6699,81800.0
2007-03-06 10:35:00,51.33,51.37,51.25,51.27,53900.0,27.6699,27.6915,27.6268,27.6376,53900.0
2007-03-06 10:40:00,51.28,51.28,51.2,51.26,46500.0,27.643,27.643,27.5999,27.6322,46500.0
2007-03-06 10:45:00,51.26,51.26,51.07,51.1,76000.0,27.6322,27.6322,27.5298,27.546,76000.0
2007-03-06 10:50:00,51.11,51.33,51.11,51.33,37100.0,27.5513,27.6699,27.5513,27.6699,37100.0
2007-03-06 10:55:00,51.31,51.31,51.15,51.21,55700.0,27.6592,27.6592,27.5729,27.6053,55700.0
2007-03-06 11:00:00,51.23,51.29,51.21,51.28,30000.0,27.616,27.6484,27.6053,27.643,30000.0
2007-03-06 11:05:00,51.28,51.33,51.19,51.3,60500.0,27.643,27.6699,27.5945,27.6538,60500.0
2007-03-06 11:10:00,51.32,51.34,51.23,51.32,54200.0,27.6645,27.6753,27.616,27.6645,54200.0
2007-03-06 11:15:00,51.33,51.33,51.29,51.31,33700.0,27.6699,27.6699,27.6484,27.6592,33700.0
2007-03-06 11:20:00,51.31,51.31,51.25,51.26,51300.0,27.6592,27.6592,27.6268,27.6322,51300.0
2007-03-06 11:25:00,51.26,51.26,51.17,51.19,61600.0,27.6322,27.6322,27.5837,27.5945,61600.0
2007-03-06 11:30:00,51.19,51.25,51.1,51.13,72700.0,27.5945,27.6268,27.546,27.5621,72700.0
2007-03-06 11:35:00,51.13,51.17,51.09,51.15,30500.0,27.5621,27.5837,27.5406,27.5729,30500.0
2007-03-06 11:40:00,51.15,51.31,51.15,51.31,56400.0,27.5729,27.6592,27.5729,27.6592,56400.0
2007-03-06 11:45:00,51.31,51.35,51.2,51.21,39700.0,27.6592,27.6807,27.5999,27.6053,39700.0
2007-03-06 11:50:00,51.21,51.22,51.06,51.06,55000.0,27.6053,27.6106,27.5244,27.5244,55000.0
2007-03-06 11:55:00,51.08,51.23,51.08,51.19,38400.0,27.5352,27.616,27.5352,27.5945,38400.0
2007-03-06 12:00:00,51.21,51.4,51.21,51.4,54200.0,27.6053,27.7077,27.6053,27.7077,54200.0
2007-03-06 12:05:00,51.4,51.47,51.31,51.46,57900.0,27.7077,27.7454,27.6592,27.74,57900.0
2007-03-06 12:10:00,51.46,51.46,51.3,51.34,26700.0,27.74,27.74,27.6538,27.6753,26700.0
2007-03-06 12:15:00,51.34,51.37,51.33,51.33,24700.0,27.6753,27.6915,27.6699,27.6699,24700.0
2007-03-06 12:20:00,51.33,51.33,51.24,51.25,45900.0,27.6699,27.6699,27.6214,27.6268,45900.0
2007-03-06 12:25:00,51.26,51.27,51.23,51.24,28100.0,27.6322,27.6376,27.616,27.6214,28100.0
2007-03-06 12:30:00,51.23,51.31,51.2,51.3,63100.0,27.616,27.6592,27.5999,27.6538,63100.0
2007-03-06 12:35:00,51.3,51.39,51.27,51.27,49300.0,27.6538,27.7023,27.6376,27.6376,49300.0
2007-03-06 12:40:00,51.27,51.28,51.16,51.22,46200.0,27.6376,27.643,27.5783,27.6106,46200.0
2007-03-06 12:45:00,51.22,51.27,51.2,51.22,18800.0,27.6106,27.6376,27.5999,27.6106,18800.0
2007-03-06 12:50:00,51.23,51.23,51.14,51.14,27600.0,27.616,27.616,27.5675,27.5675,27600.0
2007-03-06 12:55:00,51.15,51.15,51.06,51.07,70300.0,27.5729,27.5729,27.5244,27.5298,70300.0
2007-03-06 13:00:00,51.07,51.09,51.01,51.09,53900.0,27.5298,27.5406,27.4974,27.5406,53900.0
2007-03-06 13:05:00,51.08,51.16,51.02,51.16,36000.0,27.5352,27.5783,27.5028,27.5783,36000.0
2007-03-06 13:10:00,51.15,51.16,51.13,51.15,17000.0,27.5729,27.5783,27.5621,27.5729,17000.0
2007-03-06 13:15:00,51.15,51.21,51.15,51.2,23900.0,27.5729,27.6053,27.5729,27.5999,23900.0
2007-03-06 13:20:00,51.2,51.21,51.14,51.15,42500.0,27.5999,27.6053,27.5675,27.5729,42500.0
2007-03-06 13:25:00,51.15,51.16,51.12,51.12,14300.0,27.5729,27.5783,27.5567,27.5567,14300.0
2007-03-06 13:30:00,51.12,51.14,51.06,51.09,50900.0,27.5567,27.5675,27.5244,27.5406,50900.0
2007-03-06 13:35:00,51.1,51.11,51.05,51.09,38600.0,27.546,27.5513,27.519,27.5406,38600.0
2007-03-06 13:40:00,51.09,51.16,51.08,51.16,22700.0,27.5406,27.5783,27.5352,27.5783,22700.0
2007-03-06 13:45:00,51.15,51.17,51.1,51.13,37000.0,27.5729,27.5837,27.546,27.5621,37000.0
2007-03-06 13:50:00,51.13,51.16,51.1,51.16,29200.0,27.5621,27.5783,27.546,27.5783,29200.0
2007-03-06 13:55:00,51.16,51.25,51.16,51.24,37900.0,27.5783,27.6268,27.5783,27.6214,37900.0
2007-03-06 14:00:00,51.24,51.29,51.24,51.29,28700.0,27.6214,27.6484,27.6214,27.6484,28700.0
2007-03-06 14:05:00,51.29,51.29,51.18,51.18,36500.0,27.6484,27.6484,27.5891,27.5891,36500.0
2007-03-06 14:10:00,51.18,51.18,51.1,51.14,33800.0,27.5891,27.5891,27.546,27.5675,33800.0
2007-03-06 14:15:00,51.15,51.16,51.1,51.11,35200.0,27.5729,27.5783,27.546,27.5513,35200.0
2007-03-06 14:20:00,51.11,51.15,51.1,51.14,30000.0,27.5513,27.5729,27.546,27.5675,30000.0
2007-03-06 14:25:00,51.14,51.24,51.14,51.24,46500.0,27.5675,27.6214,27.5675,27.6214,46500.0
2007-03-06 14:30:00,51.24,51.26,51.22,51.25,31800.0,27.6214,27.6322,27.6106,27.6268,31800.0
2007-03-06 14:35:00,51.25,51.26,51.21,51.23,39700.0,27.6268,27.6322,27.6053,27.616,39700.0
2007-03-06 14:40:00,51.22,51.27,51.22,51.27,25100.0,27.6106,27.6376,27.6106,27.6376,25100.0
2007-03-06 14:45:00,51.27,51.37,51.27,51.31,53100.0,27.6376,27.6915,27.6376,27.6592,53100.0
2007-03-06 14:50:00,51.3,51.3,51.22,51.22,14300.0,27.6538,27.6538,27.6106,27.6106,14300.0
2007-03-06 14:55:00,51.21,51.32,51.21,51.31,36400.0,27.6053,27.6645,27.6053,27.6592,36400.0
2007-03-06 15:00:00,51.31,51.44,51.31,51.44,44500.0,27.6592,27.7292,27.6592,27.7292,44500.0
2007-03-06 15:05:00,51.43,51.44,51.4,51.41,57100.0,27.7238,27.7292,27.7077,27.7131,57100.0
2007-03-06 15:10:00,51.4,51.41,51.38,51.39,36000.0,27.7077,27.7131,27.6969,27.7023,36000.0
2007-03-06 15:15:00,51.38,51.38,51.27,51.29,91300.0,27.6969,27.6969,27.6376,27.6484,91300.0
2007-03-06 15:20:00,51.28,51.32,51.19,51.2,49400.0,27.643,27.6645,27.5945,27.5999,49400.0
2007-03-06 15:25:00,51.19,51.26,51.19,51.25,56700.0,27.5945,27.6322,27.5945,27.6268,56700.0
2007-03-06 15:30:00,51.25,51.27,51.18,51.2,58100.0,27.6268,27.6376,27.5891,27.5999,58100.0
2007-03-06 15:35:00,51.19,51.2,51.11,51.12,54300.0,27.5945,27.5999,27.5513,27.5567,54300.0
2007-03-06 15:40:00,51.12,51.17,51.11,51.11,35000.0,27.5567,27.5837,27.5513,27.5513,35000.0
2007-03-06 15:45:00,51.12,51.15,51.1,51.11,48100.0,27.5567,27.5729,27.546,27.5513,48100.0
2007-03-06 15:50:00,51.12,51.15,51.1,51.12,70600.0,27.5567,27.5729,27.546,27.5567,70600.0
2007-03-06 15:55:00,51.11,51.15,51.1,51.15,121100.0,27.5513,27.5729,27.546,27.5729,121100.0
2007-03-07 09:30:00,50.93,51.19,50.87,51.03,134700.0,27.4543,27.5945,27.422,27.5082,134700.0
2007-03-07 09:35:00,51.05,51.06,50.89,50.98,49300.0,27.519,27.5244,27.4328,27.4813,49300.0
2007-03-07 09:40:00,51.0,51.15,50.89,51.08,68100.0,27.492,27.5729,27.4328,27.5352,68100.0
2007-03-07 09:45:00,51.08,51.18,51.01,51.01,121000.0,27.5352,27.5891,27.4974,27.4974,121000.0
2007-03-07 09:50:00,51.02,51.04,50.87,50.98,41700.0,27.5028,27.5136,27.422,27.4813,41700.0
2007-03-07 09:55:00,50.97,50.97,50.85,50.95,51800.0,27.4759,27.4759,27.4112,27.4651,51800.0
2007-03-07 10:00:00,50.95,51.08,50.95,51.07,36500.0,27.4651,27.5352,27.4651,27.5298,36500.0
2007-03-07 10:05:00,51.03,51.14,51.0,51.14,33900.0,27.5082,27.5675,27.492,27.5675,33900.0
2007-03-07 10:10:00,51.13,51.15,51.02,51.05,69000.0,27.5621,27.5729,27.5028,27.519,69000.0
2007-03-07 10:15:00,51.05,51.08,50.97,51.02,33700.0,27.519,27.5352,27.4759,27.5028,33700.0
2007-03-07 10:20:00,51.03,51.17,51.03,51.13,41900.0,27.5082,27.5837,27.5082,27.5621,41900.0
2007-03-07 10:25:00,51.13,51.2,51.08,51.1,33600.0,27.5621,27.5999,27.5352,27.546,33600.0
2007-03-07 10:30:00,51.1,51.12,50.9,50.99,53300.0,27.546,27.5567,27.4381,27.4867,53300.0
2007-03-07 10:35:00,50.98,50.99,50.9,50.97,30900.0,27.4813,27.4867,27.4381,27.4759,30900.0
2007-03-07 10:40:00,50.97,50.97,50.85,50.88,31400.0,27.4759,27.4759,27.4112,27.4274,31400.0
2007-03-07 10:45:00,50.89,50.9,50.76,50.8,51800.0,27.4328,27.4381,27.3627,27.3842,51800.0
2007-03-07 10:50:00,50.79,50.88,50.79,50.85,36100.0,27.3788,27.4274,27.3788,27.4112,36100.0
2007-03-07 10:55:00,50.86,50.96,50.82,50.84,34800.0,27.4166,27.4705,27.395,27.4058,34800.0
2007-03-07 11:00:00,50.85,50.87,50.68,50.75,49100.0,27.4112,27.422,27.3195,27.3573,49100.0
2007-03-07 11:05:00,50.74,50.86,50.71,50.8,26500.0,27.3519,27.4166,27.3357,27.3842,26500.0
2007-03-07 11:10:00,50.81,50.83,50.71,50.83,28000.0,27.3896,27.4004,27.3357,27.4004,28000.0
2007-03-07 11:15:00,50.81,50.82,50.72,50.78,59000.0,27.3896,27.395,27.3411,27.3735,59000.0
2007-03-07 11:20:00,50.77,50.77,50.69,50.7,66200.0,27.3681,27.3681,27.3249,27.3303,66200.0
2007-03-07 11:25:00,50.7,50.82,50.69,50.82,49900.0,27.3303,27.395,27.3249,27.395,49900.0
2007-03-07 11:30:00,50.82,50.82,50.72,50.76,55200.0,27.395,27.395,27.3411,27.3627,55200.0
2007-03-07 11:35:00,50.76,50.9,50.75,50.84,54900.0,27.3627,27.4381,27.3573,27.4058,54900.0
2007-03-07 11:40:00,50.85,50.9,50.8,50.8,21300.0,27.4112,27.4381,27.3842,27.3842,21300.0
2007-03-07 11:45:00,50.79,50.87,50.77,50.83,17100.0,27.3788,27.422,27.3681,27.4004,17100.0
2007-03-07 11:50:00,50.83,50.9,50.83,50.89,12700.0,27.4004,27.4381,27.4004,27.4328,12700.0
2007-03-07 11:55:00,50.9,51.0,50.9,50.9,52100.0,27.4381,27.492,27.4381,27.4381,52100.0
2007-03-07 12:00:00,50.89,50.92,50.85,50.91,50800.0,27.4328,27.4489,27.4112,27.4435,50800.0
2007-03-07 12:05:00,50.91,51.01,50.9,50.9,45900.0,27.4435,27.4974,27.4381,27.4381,45900.0
2007-03-07 12:10:00,50.91,50.93,50.71,50.91,15800.0,27.4435,27.4543,27.3357,27.4435,15800.0
2007-03-07 12:15:00,50.9,50.93,50.71,50.91,13300.0,27.4381,27.4543,27.3357,27.4435,13300.0
2007-03-07 12:20:00,50.91,50.94,50.89,50.93,13900.0,27.4435,27.4597,27.4328,27.4543,13900.0
2007-03-07 12:25:00,50.94,51.01,50.86,51.01,40800.0,27.4597,27.4974,27.4166,27.4974,40800.0
2007-03-07 12:30:00,50.99,51.04,50.7,50.73,72300.0,27.4867,27.5136,27.3303,27.3465,72300.0
2007-03-07 12:35:00,50.74,51.14,50.69,51.09,177300.0,27.3519,27.5675,27.3249,27.5406,177300.0
2007-03-07 12:40:00,51.08,51.08,51.02,51.06,56500.0,27.5352,27.5352,27.5028,27.5244,56500.0
2007-03-07 12:45:00,51.08,51.12,50.77,51.09,57100.0,27.5352,27.5567,27.3681,27.5406,57100.0
2007-03-07 12:50:00,51.08,51.15,51.05,51.15,17100.0,27.5352,27.5729,27.519,27.5729,17100.0
2007-03-07 12:55:00,51.14,51.27,51.14,51.22,90100.0,27.5675,27.6376,27.5675,27.6106,90100.0
2007-03-07 13:00:00,51.22,51.22,51.08,51.13,14300.0,27.6106,27.6106,27.5352,27.5621,14300.0
2007-03-07 13:05:00,51.12,51.22,51.12,51.21,20000.0,27.5567,27.6106,27.5567,27.6053,20000.0
2007-03-07 13:10:00,51.2,51.26,51.06,51.15,39100.0,27.5999,27.6322,27.5244,27.5729,39100.0
2007-03-07 13:15:00,51.15,51.15,51.1,51.14,27300.0,27.5729,27.5729,27.546,27.5675,27300.0
2007-03-07 13:20:00,51.15,51.23,51.14,51.23,10600.0,27.5729,27.616,27.5675,27.616,10600.0
2007-03-07 13:25:00,51.23,51.25,51.17,51.21,18600.0,27.616,27.6268,27.5837,27.6053,18600.0
2007-03-07 13:30:00,51.21,51.26,51.2,51.26,8800.0,27.6053,27.6322,27.5999,27.6322,8800.0
2007-03-07 13:35:00,51.26,51.34,51.23,51.23,25900.0,27.6322,27.6753,27.616,27.616,25900.0
2007-03-07 13:40:00,51.22,51.25,51.16,51.21,18400.0,27.6106,27.6268,27.5783,27.6053,18400.0
2007-03-07 13:45:00,51.22,51.3,51.19,51.26,17500.0,27.6106,27.6538,27.5945,27.6322,17500.0
2007-03-07 13:50:00,51.27,51.3,51.25,51.29,20900.0,27.6376,27.6538,27.6268,27.6484,20900.0
2007-03-07 13:55:00,51.28,51.31,51.24,51.29,14600.0,27.643,27.6592,27.6214,27.6484,14600.0
2007-03-07 14:00:00,51.29,51.29,51.1,51.12,69800.0,27.6484,27.6484,27.546,27.5567,69800.0
2007-03-07 14:05:00,51.14,51.26,51.14,51.21,27500.0,27.5675,27.6322,27.5675,27.6053,27500.0
2007-03-07 14:10:00,51.22,51.24,51.12,51.22,18200.0,27.6106,27.6214,27.5567,27.6106,18200.0
2007-03-07 14:15:00,51.23,51.28,51.17,51.27,19300.0,27.616,27.643,27.5837,27.6376,19300.0
2007-03-07 14:20:00,51.27,51.28,51.14,51.17,23100.0,27.6376,27.643,27.5675,27.5837,23100.0
2007-03-07 14:25:00,51.16,51.26,51.16,51.26,11800.0,27.5783,27.6322,27.5783,27.6322,11800.0
2007-03-07 14:30:00,51.27,51.44,51.27,51.36,31900.0,27.6376,27.7292,27.6376,27.6861,31900.0
2007-03-07 14:35:00,51.36,51.4,51.26,51.27,28800.0,27.6861,27.7077,27.6322,27.6376,28800.0
2007-03-07 14:40:00,51.29,51.38,51.28,51.29,16200.0,27.6484,27.6969,27.643,27.6484,16200.0
2007-03-07 14:45:00,51.3,51.33,51.28,51.33,7500.0,27.6538,27.6699,27.643,27.6699,7500.0
2007-03-07 14:50:00,51.33,51.4,51.3,51.35,30000.0,27.6699,27.7077,27.6538,27.6807,30000.0
2007-03-07 14:55:00,51.34,51.36,51.24,51.35,35400.0,27.6753,27.6861,27.6214,27.6807,35400.0
2007-03-07 15:00:00,51.35,51.46,51.34,51.44,43000.0,27.6807,27.74,27.6753,27.7292,43000.0
2007-03-07 15:05:00,51.44,51.5,51.4,51.4,60400.0,27.7292,27.7616,27.7077,27.7077,60400.0
2007-03-07 15:10:00,51.4,51.44,51.33,51.34,48500.0,27.7077,27.7292,27.6699,27.6753,48500.0
2007-03-07 15:15:00,51.33,51.41,51.3,51.38,49400.0,27.6699,27.7131,27.6538,27.6969,49400.0
2007-03-07 15:20:00,51.38,51.38,51.14,51.19,79700.0,27.6969,27.6969,27.5675,27.5945,79700.0
2007-03-07 15:25:00,51.19,51.25,51.11,51.11,73700.0,27.5945,27.6268,27.5513,27.5513,73700.0
2007-03-07 15:30:00,51.11,51.21,51.1,51.2,40300.0,27.5513,27.6053,27.546,27.5999,40300.0
2007-03-07 15:35:00,51.2,51.28,51.18,51.22,54200.0,27.5999,27.643,27.5891,27.6106,54200.0
2007-03-07 15:40:00,51.22,51.3,51.12,51.13,60400.0,27.6106,27.6538,27.5567,27.5621,60400.0
2007-03-07 15:45:00,51.13,51.16,50.99,51.08,124800.0,27.5621,27.5783,27.4867,27.5352,124800.0
2007-03-07 15:50:00,51.08,51.08,51.01,51.03,72300.0,27.5352,27.5352,27.4974,27.5082,72300.0
2007-03-07 15:55:00,51.03,51.09,50.94,51.09,100000.0,27.5082,27.5406,27.4597,27.5406,100000.0
2007-03-08 09:30:00,52.04,52.31,52.0,52.15,293100.0,28.0527,28.1982,28.0311,28.112,293100.0
2007-03-08 09:35:00,52.14,52.7,52.14,52.62,235200.0,28.1066,28.4084,28.1066,28.3653,235200.0
2007-03-08 09:40:00,52.61,52.61,52.21,52.33,155200.0,28.3599,28.3599,28.1443,28.209,155200.0
2007-03-08 09:45:00,52.33,52.37,52.12,52.12,144200.0,28.209,28.2306,28.0958,28.0958,144200.0
2007-03-08 09:50:00,52.12,52.17,52.04,52.15,165400.0,28.0958,28.1227,28.0527,28.112,165400.0
2007-03-08 09:55:00,52.16,52.3,52.13,52.16,126800.0,28.1174,28.1928,28.1012,28.1174,126800.0
2007-03-08 10:00:00,52.15,52.16,52.02,52.14,109800.0,28.112,28.1174,28.0419,28.1066,109800.0
2007-03-08 10:05:00,52.14,52.39,52.13,52.39,142100.0,28.1066,28.2413,28.1012,28.2413,142100.0
2007-03-08 10:10:00,52.38,52.49,52.29,52.48,150900.0,28.236,28.2952,28.1874,28.2899,150900.0
2007-03-08 10:15:00,52.48,52.63,52.43,52.52,131600.0,28.2899,28.3707,28.2629,28.3114,131600.0
2007-03-08 10:20:00,52.54,52.56,52.45,52.47,54900.0,28.3222,28.333,28.2737,28.2845,54900.0
2007-03-08 10:25:00,52.46,52.55,52.46,52.53,94300.0,28.2791,28.3276,28.2791,28.3168,94300.0
2007-03-08 10:30:00,52.54,52.55,52.44,52.45,62600.0,28.3222,28.3276,28.2683,28.2737,62600.0
2007-03-08 10:35:00,52.46,52.61,52.4,52.61,125000.0,28.2791,28.3599,28.2467,28.3599,125000.0
2007-03-08 10:40:00,52.57,52.68,52.57,52.66,89200.0,28.3384,28.3977,28.3384,28.3869,89200.0
2007-03-08 10:45:00,52.68,52.8,52.67,52.78,133200.0,28.3977,28.4624,28.3923,28.4516,133200.0
2007-03-08 10:50:00,52.78,52.78,52.69,52.75,67300.0,28.4516,28.4516,28.4031,28.4354,67300.0
2007-03-08 10:55:00,52.74,52.93,52.73,52.92,102200.0,28.43,28.5324,28.4246,28.527,102200.0
2007-03-08 11:00:00,52.93,52.97,52.88,52.93,119100.0,28.5324,28.554,28.5055,28.5324,119100.0
2007-03-08 11:05:00,52.94,53.13,52.94,53.13,117800.0,28.5378,28.6402,28.5378,28.6402,117800.0
2007-03-08 11:10:00,53.13,53.21,52.97,52.99,161300.0,28.6402,28.6834,28.554,28.5648,161300.0
2007-03-08 11:15:00,52.99,53.0,52.89,52.9,121500.0,28.5648,28.5702,28.5109,28.5163,121500.0
2007-03-08 11:20:00,52.9,52.99,52.88,52.96,78700.0,28.5163,28.5648,28.5055,28.5486,78700.0
2007-03-08 11:25:00,52.96,53.09,52.96,53.09,69500.0,28.5486,28.6187,28.5486,28.6187,69500.0
2007-03-08 11:30:00,53.1,53.15,53.06,53.08,83100.0,28.6241,28.651,28.6025,28.6133,83100.0
2007-03-08 11:35:00,53.07,53.08,53.06,53.07,189300.0,28.6079,28.6133,28.6025,28.6079,189300.0
2007-03-08 11:40:00,53.07,53.07,52.95,52.97,113000.0,28.6079,28.6079,28.5432,28.554,113000.0
2007-03-08 11:45:00,52.97,52.97,52.91,52.92,72500.0,28.554,28.554,28.5217,28.527,72500.0
2007-03-08 11:50:00,52.92,52.95,52.84,52.94,75000.0,28.527,28.5432,28.4839,28.5378,75000.0
2007-03-08 11:55:00,52.94,53.03,52.91,53.01,49800.0,28.5378,28.5863,28.5217,28.5756,49800.0
2007-03-08 12:00:00,53.02,53.06,53.01,53.04,60500.0,28.5809,28.6025,28.5756,28.5917,60500.0
2007-03-08 12:05:00,53.04,53.06,52.98,52.99,117300.0,28.5917,28.6025,28.5594,28.5648,117300.0
2007-03-08 12:10:00,52.99,52.99,52.9,52.97,74700.0,28.5648,28.5648,28.5163,28.554,74700.0
2007-03-08 12:15:00,52.99,53.12,52.99,53.09,74700.0,28.5648,28.6349,28.5648,28.6187,74700.0
2007-03-08 12:20:00,53.1,53.19,53.1,53.15,69300.0,28.6241,28.6726,28.6241,28.651,69300.0
2007-03-08 12:25:00,53.15,53.25,53.15,53.25,100800.0,28.651,28.7049,28.651,28.7049,100800.0
2007-03-08 12:30:00,53.25,53.29,53.21,53.28,51000.0,28.7049,28.7265,28.6834,28.7211,51000.0
2007-03-08 12:35:00,53.27,53.31,53.22,53.31,60200.0,28.7157,28.7373,28.6888,28.7373,60200.0
2007-03-08 12:40:00,53.31,53.36,53.26,53.35,97100.0,28.7373,28.7642,28.7103,28.7588,97100.0
2007-03-08 12:45:00,53.34,53.4,53.29,53.4,91000.0,28.7534,28.7858,28.7265,28.7858,91000.0
2007-03-08 12:50:00,53.39,53.45,53.36,53.39,99100.0,28.7804,28.8127,28.7642,28.7804,99100.0
2007-03-08 12:55:00,53.39,53.42,53.34,53.35,65900.0,28.7804,28.7966,28.7534,28.7588,65900.0
2007-03-08 13:00:00,53.35,53.35,53.23,53.23,74300.0,28.7588,28.7588,28.6942,28.6942,74300.0
2007-03-08 13:05:00,53.24,53.25,53.13,53.22,104000.0,28.6995,28.7049,28.6402,28.6888,104000.0
2007-03-08 13:10:00,53.22,53.24,53.16,53.23,84200.0,28.6888,28.6995,28.6564,28.6942,84200.0
2007-03-08 13:15:00,53.23,53.31,53.23,53.28,49500.0,28.6942,28.7373,28.6942,28.7211,49500.0
2007-03-08 13:20:00,53.28,53.45,53.28,53.45,70200.0,28.7211,28.8127,28.7211,28.8127,70200.0
2007-03-08 13:25:00,53.44,53.55,53.44,53.51,97200.0,28.8074,28.8667,28.8074,28.8451,97200.0
2007-03-08 13:30:00,53.52,53.53,53.45,53.45,42100.0,28.8505,28.8559,28.8127,28.8127,42100.0
2007-03-08 13:35:00,53.46,53.51,53.37,53.5,67200.0,28.8181,28.8451,28.7696,28.8397,67200.0
2007-03-08 13:40:00,53.51,53.64,53.5,53.6,61100.0,28.8451,28.9152,28.8397,28.8936,61100.0
2007-03-08 13:45:00,53.6,53.76,53.6,53.74,121600.0,28.8936,28.9799,28.8936,28.9691,121600.0
2007-03-08 13:50:00,53.74,53.76,53.63,53.64,124400.0,28.9691,28.9799,28.9098,28.9152,124400.0
2007-03-08 13:55:00,53.65,53.72,53.64,53.64,68900.0,28.9206,28.9583,28.9152,28.9152,68900.0
2007-03-08 14:00:00,53.65,53.74,53.64,53.71,89800.0,28.9206,28.9691,28.9152,28.9529,89800.0
2007-03-08 14:05:00,53.71,53.72,53.66,53.68,97800.0,28.9529,28.9583,28.9259,28.9367,97800.0
2007-03-08 14:10:00,53.67,53.78,53.6,53.61,205700.0,28.9313,28.9906,28.8936,28.899,205700.0
2007-03-08 14:15:00,53.61,53.65,53.49,53.58,178900.0,28.899,28.9206,28.8343,28.8828,178900.0
2007-03-08 14:20:00,53.59,53.6,53.53,53.57,59000.0,28.8882,28.8936,28.8559,28.8774,59000.0
2007-03-08 14:25:00,53.59,53.59,53.32,53.32,176900.0,28.8882,28.8882,28.7427,28.7427,176900.0
2007-03-08 14:30:00,53.33,53.5,53.25,53.27,139400.0,28.7481,28.8397,28.7049,28.7157,139400.0
2007-03-08 14:35:00,53.27,53.35,53.15,53.34,163800.0,28.7157,28.7588,28.651,28.7534,163800.0
2007-03-08 14:40:00,53.34,53.44,53.29,53.38,136600.0,28.7534,28.8074,28.7265,28.775,136600.0
2007-03-08 14:45:00,53.39,53.51,53.37,53.51,138100.0,28.7804,28.8451,28.7696,28.8451,138100.0
2007-03-08 14:50:00,53.5,53.5,53.39,53.39,121400.0,28.8397,28.8397,28.7804,28.7804,121400.0
2007-03-08 14:55:00,53.4,53.5,53.31,53.39,98000.0,28.7858,28.8397,28.7373,28.7804,98000.0
2007-03-08 15:00:00,53.39,53.39,53.31,53.34,132500.0,28.7804,28.7804,28.7373,28.7534,132500.0
2007-03-08 15:05:00,53.34,53.4,53.24,53.31,109200.0,28.7534,28.7858,28.6995,28.7373,109200.0
2007-03-08 15:10:00,53.3,53.38,53.26,53.32,137800.0,28.7319,28.775,28.7103,28.7427,137800.0
2007-03-08 15:15:00,53.31,53.5,53.23,53.25,169900.0,28.7373,28.8397,28.6942,28.7049,169900.0
2007-03-08 15:20:00,53.24,53.5,53.17,53.25,145800.0,28.6995,28.8397,28.6618,28.7049,145800.0
2007-03-08 15:25:00,53.25,53.5,53.2,53.25,199700.0,28.7049,28.8397,28.678,28.7049,199700.0
2007-03-08 15:30:00,53.24,53.5,53.23,53.31,143400.0,28.6995,28.8397,28.6942,28.7373,143400.0
2007-03-08 15:35:00,53.3,53.5,53.29,53.38,160500.0,28.7319,28.8397,28.7265,28.775,160500.0
2007-03-08 15:40:00,53.39,53.5,53.25,53.29,200300.0,28.7804,28.8397,28.7049,28.7265,200300.0
2007-03-08 15:45:00,53.28,53.29,53.16,53.18,207600.0,28.7211,28.7265,28.6564,28.6672,207600.0
2007-03-08 15:50:00,53.19,53.28,53.16,53.16,307300.0,28.6726,28.7211,28.6564,28.6564,307300.0
2007-03-08 15:55:00,53.16,53.5,53.01,53.1,440100.0,28.6564,28.8397,28.5756,28.6241,440100.0
2007-03-09 09:30:00,53.54,53.55,53.3,53.42,221800.0,28.8613,28.8667,28.7319,28.7966,221800.0
2007-03-09 09:35:00,53.42,53.5,52.91,52.96,278800.0,28.7966,28.8397,28.5217,28.5486,278800.0
2007-03-09 09:40:00,52.98,53.04,52.74,52.75,140600.0,28.5594,28.5917,28.43,28.4354,140600.0
2007-03-09 09:45:00,52.76,52.92,52.75,52.84,136200.0,28.4408,28.527,28.4354,28.4839,136200.0
2007-03-09 09:50:00,52.84,52.84,52.51,52.56,143400.0,28.4839,28.4839,28.306,28.333,143400.0
2007-03-09 09:55:00,52.57,52.8,52.56,52.76,112400.0,28.3384,28.4624,28.333,28.4408,112400.0
2007-03-09 10:00:00,52.75,52.85,52.62,52.63,101600.0,28.4354,28.4893,28.3653,28.3707,101600.0
2007-03-09 10:05:00,52.64,52.64,52.5,52.5,102200.0,28.3761,28.3761,28.3006,28.3006,102200.0
2007-03-09 10:10:00,52.51,53.0,52.5,52.66,98500.0,28.306,28.5702,28.3006,28.3869,98500.0
2007-03-09 10:15:00,52.65,52.7,52.4,52.58,145800.0,28.3815,28.4084,28.2467,28.3438,145800.0
2007-03-09 10:20:00,52.59,52.65,52.47,52.58,92400.0,28.3492,28.3815,28.2845,28.3438,92400.0
2007-03-09 10:25:00,52.56,52.75,52.52,52.74,78800.0,28.333,28.4354,28.3114,28.43,78800.0
2007-03-09 10:30:00,52.73,52.83,52.71,52.75,76500.0,28.4246,28.4785,28.4138,28.4354,76500.0
2007-03-09 10:35:00,52.74,52.97,52.71,52.97,87900.0,28.43,28.554,28.4138,28.554,87900.0
2007-03-09 10:40:00,52.96,53.07,52.94,52.94,79500.0,28.5486,28.6079,28.5378,28.5378,79500.0
2007-03-09 10:45:00,52.93,53.0,52.89,52.95,39100.0,28.5324,28.5702,28.5109,28.5432,39100.0
2007-03-09 10:50:00,52.93,53.13,52.93,53.05,58000.0,28.5324,28.6402,28.5324,28.5971,58000.0
2007-03-09 10:55:00,53.07,53.07,52.96,52.96,38200.0,28.6079,28.6079,28.5486,28.5486,38200.0
2007-03-09 11:00:00,52.96,52.97,52.83,52.91,46900.0,28.5486,28.554,28.4785,28.5217,46900.0
2007-03-09 11:05:00,52.9,52.94,52.85,52.85,31600.0,28.5163,28.5378,28.4893,28.4893,31600.0
2007-03-09 11:10:00,52.86,52.9,52.82,52.85,45300.0,28.4947,28.5163,28.4731,28.4893,45300.0
2007-03-09 11:15:00,52.84,52.85,52.75,52.84,45100.0,28.4839,28.4893,28.4354,28.4839,45100.0
2007-03-09 11:20:00,52.84,52.84,52.73,52.76,32400.0,28.4839,28.4839,28.4246,28.4408,32400.0
2007-03-09 11:25:00,52.76,52.93,52.76,52.91,34500.0,28.4408,28.5324,28.4408,28.5217,34500.0
2007-03-09 11:30:00,52.91,52.95,52.81,52.94,48600.0,28.5217,28.5432,28.4677,28.5378,48600.0
2007-03-09 11:35:00,52.94,52.97,52.89,52.97,35400.0,28.5378,28.554,28.5109,28.554,35400.0
2007-03-09 11:40:00,52.97,52.97,52.89,52.91,18000.0,28.554,28.554,28.5109,28.5217,18000.0
2007-03-09 11:45:00,52.92,52.95,52.91,52.93,13600.0,28.527,28.5432,28.5217,28.5324,13600.0
2007-03-09 11:50:00,52.92,52.94,52.88,52.9,28900.0,28.527,28.5378,28.5055,28.5163,28900.0
2007-03-09 11:55:00,52.9,52.91,52.81,52.82,29800.0,28.5163,28.5217,28.4677,28.4731,29800.0
2007-03-09 12:00:00,52.82,52.86,52.76,52.77,25500.0,28.4731,28.4947,28.4408,28.4462,25500.0
2007-03-09 12:05:00,52.77,52.79,52.69,52.75,33000.0,28.4462,28.457,28.4031,28.4354,33000.0
2007-03-09 12:10:00,52.75,52.76,52.69,52.69,14200.0,28.4354,28.4408,28.4031,28.4031,14200.0
2007-03-09 12:15:00,52.7,52.8,52.7,52.79,29000.0,28.4084,28.4624,28.4084,28.457,29000.0
2007-03-09 12:20:00,52.79,52.87,52.79,52.87,12500.0,28.457,28.5001,28.457,28.5001,12500.0
2007-03-09 12:25:00,52.89,52.92,52.87,52.9,29700.0,28.5109,28.527,28.5001,28.5163,29700.0
2007-03-09 12:30:00,52.9,52.9,52.83,52.85,22400.0,28.5163,28.5163,28.4785,28.4893,22400.0
2007-03-09 12:35:00,52.85,52.85,52.77,52.81,27200.0,28.4893,28.4893,28.4462,28.4677,27200.0
2007-03-09 12:40:00,52.81,52.81,52.77,52.78,21600.0,28.4677,28.4677,28.4462,28.4516,21600.0
2007-03-09 12:45:00,52.77,52.78,52.7,52.74,20400.0,28.4462,28.4516,28.4084,28.43,20400.0
2007-03-09 12:50:00,52.73,52.75,52.7,52.71,15000.0,28.4246,28.4354,28.4084,28.4138,15000.0
2007-03-09 12:55:00,52.72,52.72,52.64,52.66,37600.0,28.4192,28.4192,28.3761,28.3869,37600.0
2007-03-09 13:00:00,52.67,52.71,52.66,52.68,32300.0,28.3923,28.4138,28.3869,28.3977,32300.0
2007-03-09 13:05:00,52.68,52.71,52.64,52.67,11700.0,28.3977,28.4138,28.3761,28.3923,11700.0
2007-03-09 13:10:00,52.68,52.69,52.61,52.67,28800.0,28.3977,28.4031,28.3599,28.3923,28800.0
2007-03-09 13:15:00,52.67,52.67,52.57,52.6,24600.0,28.3923,28.3923,28.3384,28.3545,24600.0
2007-03-09 13:20:00,52.59,52.67,52.59,52.66,27200.0,28.3492,28.3923,28.3492,28.3869,27200.0
2007-03-09 13:25:00,52.66,52.74,52.66,52.74,16200.0,28.3869,28.43,28.3869,28.43,16200.0
2007-03-09 13:30:00,52.74,52.77,52.62,52.7,26200.0,28.43,28.4462,28.3653,28.4084,26200.0
2007-03-09 13:35:00,52.7,52.71,52.64,52.65,26100.0,28.4084,28.4138,28.3761,28.3815,26100.0
2007-03-09 13:40:00,52.65,52.66,52.62,52.62,26100.0,28.3815,28.3869,28.3653,28.3653,26100.0
2007-03-09 13:45:00,52.63,52.65,52.6,52.63,21700.0,28.3707,28.3815,28.3545,28.3707,21700.0
2007-03-09 13:50:00,52.63,52.64,52.55,52.59,42200.0,28.3707,28.3761,28.3276,28.3492,42200.0
2007-03-09 13:55:00,52.59,52.59,52.41,52.41,64900.0,28.3492,28.3492,28.2521,28.2521,64900.0
2007-03-09 14:00:00,52.42,52.44,52.25,52.42,113400.0,28.2575,28.2683,28.1659,28.2575,113400.0
2007-03-09 14:05:00,52.41,52.46,52.27,52.43,51700.0,28.2521,28.2791,28.1767,28.2629,51700.0
2007-03-09 14:10:00,52.43,52.48,52.37,52.48,29300.0,28.2629,28.2899,28.2306,28.2899,29300.0
2007-03-09 14:15:00,52.49,52.49,52.37,52.42,27800.0,28.2952,28.2952,28.2306,28.2575,27800.0
2007-03-09 14:20:00,52.41,52.47,52.36,52.47,63600.0,28.2521,28.2845,28.2252,28.2845,63600.0
2007-03-09 14:25:00,52.46,52.47,52.39,52.43,52900.0,28.2791,28.2845,28.2413,28.2629,52900.0
2007-03-09 14:30:00,52.43,52.49,52.37,52.39,42200.0,28.2629,28.2952,28.2306,28.2413,42200.0
2007-03-09 14:35:00,52.39,52.66,52.39,52.66,62900.0,28.2413,28.3869,28.2413,28.3869,62900.0
2007-03-09 14:40:00,52.66,52.76,52.66,52.69,60100.0,28.3869,28.4408,28.3869,28.4031,60100.0
2007-03-09 14:45:00,52.7,52.76,52.65,52.7,38000.0,28.4084,28.4408,28.3815,28.4084,38000.0
2007-03-09 14:50:00,52.69,52.72,52.62,52.69,68200.0,28.4031,28.4192,28.3653,28.4031,68200.0
2007-03-09 14:55:00,52.68,52.78,52.64,52.74,25500.0,28.3977,28.4516,28.3761,28.43,25500.0
2007-03-09 15:00:00,52.74,52.78,52.68,52.75,26200.0,28.43,28.4516,28.3977,28.4354,26200.0
2007-03-09 15:05:00,52.74,52.81,52.7,52.77,36000.0,28.43,28.4677,28.4084,28.4462,36000.0
2007-03-09 15:10:00,52.78,52.83,52.74,52.81,44900.0,28.4516,28.4785,28.43,28.4677,44900.0
2007-03-09 15:15:00,52.82,52.88,52.77,52.81,33800.0,28.4731,28.5055,28.4462,28.4677,33800.0
2007-03-09 15:20:00,52.8,52.81,52.67,52.7,42800.0,28.4624,28.4677,28.3923,28.4084,42800.0
2007-03-09 15:25:00,52.71,52.81,52.71,52.81,27900.0,28.4138,28.4677,28.4138,28.4677,27900.0
2007-03-09 15:30:00,52.8,52.82,52.75,52.77,21100.0,28.4624,28.4731,28.4354,28.4462,21100.0
2007-03-09 15:35:00,52.78,52.87,52.76,52.86,48400.0,28.4516,28.5001,28.4408,28.4947,48400.0
2007-03-09 15:40:00,52.87,52.94,52.86,52.93,61100.0,28.5001,28.5378,28.4947,28.5324,61100.0
2007-03-09 15:45:00,52.92,52.97,52.87,52.88,124400.0,28.527,28.554,28.5001,28.5055,124400.0
2007-03-09 15:50:00,52.89,53.04,52.87,52.93,120200.0,28.5109,28.5917,28.5001,28.5324,120200.0
2007-03-09 15:55:00,52.93,52.95,52.82,52.82,116900.0,28.5324,28.5432,28.4731,28.4731,116900.0
2007-03-12 09:30:00,52.74,52.81,52.58,52.8,106200.0,28.43,28.4677,28.3438,28.4624,106200.0
2007-03-12 09:35:00,52.8,52.9,52.63,52.84,104600.0,28.4624,28.5163,28.3707,28.4839,104600.0
2007-03-12 09:40:00,52.85,52.88,52.63,52.72,78200.0,28.4893,28.5055,28.3707,28.4192,78200.0
2007-03-12 09:45:00,52.72,52.75,52.58,52.58,55100.0,28.4192,28.4354,28.3438,28.3438,55100.0
2007-03-12 09:50:00,52.57,52.75,52.51,52.58,182900.0,28.3384,28.4354,28.306,28.3438,182900.0
2007-03-12 09:55:00,52.58,52.6,52.42,52.52,44700.0,28.3438,28.3545,28.2575,28.3114,44700.0
2007-03-12 10:00:00,52.51,52.6,52.46,52.53,43000.0,28.306,28.3545,28.2791,28.3168,43000.0
2007-03-12 10:05:00,52.52,52.53,52.42,52.42,62600.0,28.3114,28.3168,28.2575,28.2575,62600.0
2007-03-12 10:10:00,52.42,52.6,52.42,52.6,72200.0,28.2575,28.3545,28.2575,28.3545,72200.0
2007-03-12 10:15:00,52.59,52.65,52.51,52.65,100200.0,28.3492,28.3815,28.306,28.3815,100200.0
2007-03-12 10:20:00,52.65,52.75,52.58,52.66,133000.0,28.3815,28.4354,28.3438,28.3869,133000.0
2007-03-12 10:25:00,52.65,52.68,52.62,52.66,19800.0,28.3815,28.3977,28.3653,28.3869,19800.0
2007-03-12 10:30:00,52.66,52.74,52.66,52.74,77300.0,28.3869,28.43,28.3869,28.43,77300.0
2007-03-12 10:35:00,52.75,52.75,52.72,52.73,52400.0,28.4354,28.4354,28.4192,28.4246,52400.0
2007-03-12 10:40:00,52.72,52.76,52.67,52.73,76100.0,28.4192,28.4408,28.3923,28.4246,76100.0
2007-03-12 10:45:00,52.72,52.76,52.7,52.76,35900.0,28.4192,28.4408,28.4084,28.4408,35900.0
2007-03-12 10:50:00,52.76,52.92,52.76,52.82,87000.0,28.4408,28.527,28.4408,28.4731,87000.0
2007-03-12 10:55:00,52.82,52.85,52.77,52.8,51200.0,28.4731,28.4893,28.4462,28.4624,51200.0
2007-03-12 11:00:00,52.8,52.85,52.79,52.83,12100.0,28.4624,28.4893,28.457,28.4785,12100.0
2007-03-12 11:05:00,52.83,52.85,52.72,52.73,29300.0,28.4785,28.4893,28.4192,28.4246,29300.0
2007-03-12 11:10:00,52.74,52.85,52.73,52.83,28400.0,28.43,28.4893,28.4246,28.4785,28400.0
2007-03-12 11:15:00,52.83,52.85,52.76,52.79,46500.0,28.4785,28.4893,28.4408,28.457,46500.0
2007-03-12 11:20:00,52.79,52.8,52.69,52.7,26000.0,28.457,28.4624,28.4031,28.4084,26000.0
2007-03-12 11:25:00,52.69,52.8,52.69,52.8,31000.0,28.4031,28.4624,28.4031,28.4624,31000.0
2007-03-12 11:30:00,52.79,52.84,52.78,52.8,18100.0,28.457,28.4839,28.4516,28.4624,18100.0
2007-03-12 11:35:00,52.81,52.97,52.8,52.92,79700.0,28.4677,28.554,28.4624,28.527,79700.0
2007-03-12 11:40:00,52.92,52.95,52.84,52.88,43900.0,28.527,28.5432,28.4839,28.5055,43900.0
2007-03-12 11:45:00,52.88,52.9,52.8,52.9,28800.0,28.5055,28.5163,28.4624,28.5163,28800.0
2007-03-12 11:50:00,52.9,52.92,52.89,52.91,20600.0,28.5163,28.527,28.5109,28.5217,20600.0
2007-03-12 11:55:00,52.92,52.95,52.9,52.95,21400.0,28.527,28.5432,28.5163,28.5432,21400.0
2007-03-12 12:00:00,52.95,52.95,52.87,52.88,22400.0,28.5432,28.5432,28.5001,28.5055,22400.0
2007-03-12 12:05:00,52.89,52.91,52.87,52.9,49300.0,28.5109,28.5217,28.5001,28.5163,49300.0
2007-03-12 12:10:00,52.9,53.0,52.9,52.98,101600.0,28.5163,28.5702,28.5163,28.5594,101600.0
2007-03-12 12:15:00,52.97,53.0,52.96,53.0,100000.0,28.554,28.5702,28.5486,28.5702,100000.0
2007-03-12 12:20:00,53.0,53.0,52.86,52.86,50000.0,28.5702,28.5702,28.4947,28.4947,50000.0
2007-03-12 12:25:00,52.86,52.9,52.86,52.9,11400.0,28.4947,28.5163,28.4947,28.5163,11400.0
2007-03-12 12:30:00,52.9,52.94,52.89,52.91,21200.0,28.5163,28.5378,28.5109,28.5217,21200.0
2007-03-12 12:35:00,52.91,52.92,52.85,52.85,32100.0,28.5217,28.527,28.4893,28.4893,32100.0
2007-03-12 12:40:00,52.86,52.91,52.84,52.91,18900.0,28.4947,28.5217,28.4839,28.5217,18900.0
2007-03-12 12:45:00,52.92,52.99,52.9,52.98,17500.0,28.527,28.5648,28.5163,28.5594,17500.0
2007-03-12 12:50:00,52.98,53.0,52.96,52.96,46500.0,28.5594,28.5702,28.5486,28.5486,46500.0
2007-03-12 12:55:00,52.96,52.96,52.88,52.9,28400.0,28.5486,28.5486,28.5055,28.5163,28400.0
2007-03-12 13:00:00,52.9,52.9,52.87,52.9,33300.0,28.5163,28.5163,28.5001,28.5163,33300.0
2007-03-12 13:05:00,52.9,52.91,52.88,52.89,53400.0,28.5163,28.5217,28.5055,28.5109,53400.0
2007-03-12 13:10:00,52.89,52.91,52.88,52.88,14000.0,28.5109,28.5217,28.5055,28.5055,14000.0
2007-03-12 13:15:00,52.89,52.9,52.88,52.9,22900.0,28.5109,28.5163,28.5055,28.5163,22900.0
2007-03-12 13:20:00,52.9,52.93,52.9,52.93,14000.0,28.5163,28.5324,28.5163,28.5324,14000.0
2007-03-12 13:25:00,52.93,52.95,52.91,52.94,23700.0,28.5324,28.5432,28.5217,28.5378,23700.0
2007-03-12 13:30:00,52.94,52.96,52.93,52.96,15600.0,28.5378,28.5486,28.5324,28.5486,15600.0
2007-03-12 13:35:00,52.95,52.96,52.93,52.93,17500.0,28.5432,28.5486,28.5324,28.5324,17500.0
2007-03-12 13:40:00,52.94,52.94,52.88,52.88,22200.0,28.5378,28.5378,28.5055,28.5055,22200.0
2007-03-12 13:45:00,52.89,52.93,52.89,52.93,12900.0,28.5109,28.5324,28.5109,28.5324,12900.0
2007-03-12 13:50:00,52.93,52.95,52.91,52.95,37300.0,28.5324,28.5432,28.5217,28.5432,37300.0
2007-03-12 13:55:00,52.96,52.96,52.92,52.93,16600.0,28.5486,28.5486,28.527,28.5324,16600.0
2007-03-12 14:00:00,52.94,52.98,52.94,52.98,37600.0,28.5378,28.5594,28.5378,28.5594,37600.0
2007-03-12 14:05:00,52.99,53.01,52.98,53.0,43200.0,28.5648,28.5756,28.5594,28.5702,43200.0
2007-03-12 14:10:00,53.01,53.01,52.99,53.0,12100.0,28.5756,28.5756,28.5648,28.5702,12100.0
2007-03-12 14:15:00,53.0,53.0,52.98,52.99,150700.0,28.5702,28.5702,28.5594,28.5648,150700.0
2007-03-12 14:20:00,52.99,53.06,52.99,53.03,143700.0,28.5648,28.6025,28.5648,28.5863,143700.0
2007-03-12 14:25:00,53.03,53.04,53.0,53.0,45500.0,28.5863,28.5917,28.5702,28.5702,45500.0
2007-03-12 14:30:00,53.01,53.06,52.99,53.06,57000.0,28.5756,28.6025,28.5648,28.6025,57000.0
2007-03-12 14:35:00,53.05,53.06,53.0,53.01,44100.0,28.5971,28.6025,28.5702,28.5756,44100.0
2007-03-12 14:40:00,53.01,53.17,53.0,53.13,228800.0,28.5756,28.6618,28.5702,28.6402,228800.0
2007-03-12 14:45:00,53.12,53.14,53.09,53.1,74800.0,28.6349,28.6456,28.6187,28.6241,74800.0
2007-03-12 14:50:00,53.1,53.11,53.01,53.02,107800.0,28.6241,28.6295,28.5756,28.5809,107800.0
2007-03-12 14:55:00,53.03,53.09,53.03,53.05,19800.0,28.5863,28.6187,28.5863,28.5971,19800.0
2007-03-12 15:00:00,53.06,53.08,53.04,53.06,19300.0,28.6025,28.6133,28.5917,28.6025,19300.0
2007-03-12 15:05:00,53.05,53.06,52.98,52.98,39000.0,28.5971,28.6025,28.5594,28.5594,39000.0
2007-03-12 15:10:00,52.98,53.03,52.98,52.99,48300.0,28.5594,28.5863,28.5594,28.5648,48300.0
2007-03-12 15:15:00,53.0,53.01,52.96,52.97,72800.0,28.5702,28.5756,28.5486,28.554,72800.0
2007-03-12 15:20:00,52.97,53.0,52.9,52.91,154700.0,28.554,28.5702,28.5163,28.5217,154700.0
2007-03-12 15:25:00,52.91,52.92,52.88,52.89,157300.0,28.5217,28.527,28.5055,28.5109,157300.0
2007-03-12 15:30:00,52.88,52.9,52.85,52.87,49200.0,28.5055,28.5163,28.4893,28.5001,49200.0
2007-03-12 15:35:00,52.87,52.87,52.8,52.8,73100.0,28.5001,28.5001,28.4624,28.4624,73100.0
2007-03-12 15:40:00,52.8,52.81,52.76,52.78,84800.0,28.4624,28.4677,28.4408,28.4516,84800.0
2007-03-12 15:45:00,52.77,52.91,52.76,52.87,79800.0,28.4462,28.5217,28.4408,28.5001,79800.0
2007-03-12 15:50:00,52.87,52.87,52.73,52.81,81300.0,28.5001,28.5001,28.4246,28.4677,81300.0
2007-03-12 15:55:00,52.82,52.82,52.71,52.78,113200.0,28.4731,28.4731,28.4138,28.4516,113200.0
2007-03-13 09:30:00,52.59,52.59,52.07,52.1,161600.0,28.3492,28.3492,28.0688,28.085,161600.0
2007-03-13 09:35:00,52.1,52.27,52.05,52.24,72000.0,28.085,28.1767,28.0581,28.1605,72000.0
2007-03-13 09:40:00,52.25,52.44,52.17,52.23,93600.0,28.1659,28.2683,28.1227,28.1551,93600.0
2007-03-13 09:45:00,52.23,52.39,52.17,52.35,103000.0,28.1551,28.2413,28.1227,28.2198,103000.0
2007-03-13 09:50:00,52.38,52.46,52.34,52.45,99800.0,28.236,28.2791,28.2144,28.2737,99800.0
2007-03-13 09:55:00,52.45,52.46,52.21,52.21,87500.0,28.2737,28.2791,28.1443,28.1443,87500.0
2007-03-13 10:00:00,52.22,52.26,52.18,52.26,53400.0,28.1497,28.1713,28.1281,28.1713,53400.0
2007-03-13 10:05:00,52.27,52.27,52.06,52.2,73000.0,28.1767,28.1767,28.0635,28.1389,73000.0
2007-03-13 10:10:00,52.21,52.32,52.16,52.32,40300.0,28.1443,28.2036,28.1174,28.2036,40300.0
2007-03-13 10:15:00,52.34,52.49,52.28,52.48,33900.0,28.2144,28.2952,28.182,28.2899,33900.0
2007-03-13 10:20:00,52.47,52.48,52.35,52.39,61800.0,28.2845,28.2899,28.2198,28.2413,61800.0
2007-03-13 10:25:00,52.39,52.4,52.33,52.4,23700.0,28.2413,28.2467,28.209,28.2467,23700.0
2007-03-13 10:30:00,52.4,52.4,52.27,52.35,34400.0,28.2467,28.2467,28.1767,28.2198,34400.0
2007-03-13 10:35:00,52.35,52.43,52.35,52.39,31200.0,28.2198,28.2629,28.2198,28.2413,31200.0
2007-03-13 10:40:00,52.4,52.44,52.39,52.43,20100.0,28.2467,28.2683,28.2413,28.2629,20100.0
2007-03-13 10:45:00,52.44,52.5,52.43,52.5,41700.0,28.2683,28.3006,28.2629,28.3006,41700.0
2007-03-13 10:50:00,52.5,52.52,52.37,52.37,44100.0,28.3006,28.3114,28.2306,28.2306,44100.0
2007-03-13 10:55:00,52.38,52.44,52.35,52.37,25000.0,28.236,28.2683,28.2198,28.2306,25000.0
2007-03-13 11:00:00,52.37,52.39,52.27,52.3,47400.0,28.2306,28.2413,28.1767,28.1928,47400.0
2007-03-13 11:05:00,52.3,52.3,52.23,52.27,39400.0,28.1928,28.1928,28.1551,28.1767,39400.0
2007-03-13 11:10:00,52.28,52.45,52.25,52.44,41600.0,28.182,28.2737,28.1659,28.2683,41600.0
2007-03-13 11:15:00,52.44,52.44,52.35,52.37,24100.0,28.2683,28.2683,28.2198,28.2306,24100.0
2007-03-13 11:20:00,52.38,52.4,52.36,52.37,29700.0,28.236,28.2467,28.2252,28.2306,29700.0
2007-03-13 11:25:00,52.38,52.4,52.33,52.36,37600.0,28.236,28.2467,28.209,28.2252,37600.0
2007-03-13 11:30:00,52.37,52.37,52.25,52.27,29300.0,28.2306,28.2306,28.1659,28.1767,29300.0
2007-03-13 11:35:00,52.27,52.32,52.22,52.29,33300.0,28.1767,28.2036,28.1497,28.1874,33300.0
2007-03-13 11:40:00,52.28,52.32,52.22,52.32,36100.0,28.182,28.2036,28.1497,28.2036,36100.0
2007-03-13 11:45:00,52.32,52.32,52.18,52.19,30900.0,28.2036,28.2036,28.1281,28.1335,30900.0
2007-03-13 11:50:00,52.2,52.26,52.18,52.26,45300.0,28.1389,28.1713,28.1281,28.1713,45300.0
2007-03-13 11:55:00,52.27,52.27,52.23,52.25,23000.0,28.1767,28.1767,28.1551,28.1659,23000.0
2007-03-13 12:00:00,52.25,52.25,52.15,52.21,37100.0,28.1659,28.1659,28.112,28.1443,37100.0
2007-03-13 12:05:00,52.22,52.31,52.2,52.29,58200.0,28.1497,28.1982,28.1389,28.1874,58200.0
2007-03-13 12:10:00,52.3,52.3,52.16,52.16,47600.0,28.1928,28.1928,28.1174,28.1174,47600.0
2007-03-13 12:15:00,52.17,52.17,51.97,52.04,90600.0,28.1227,28.1227,28.0149,28.0527,90600.0
2007-03-13 12:20:00,52.04,52.05,51.76,51.79,97600.0,28.0527,28.0581,27.9017,27.9179,97600.0
2007-03-13 12:25:00,51.79,51.83,51.74,51.76,106400.0,27.9179,27.9395,27.891,27.9017,106400.0
2007-03-13 12:30:00,51.77,51.82,51.7,51.79,77000.0,27.9071,27.9341,27.8694,27.9179,77000.0
2007-03-13 12:35:00,51.8,52.0,51.77,51.86,145500.0,27.9233,28.0311,27.9071,27.9556,145500.0
2007-03-13 12:40:00,51.88,51.91,51.81,51.9,47600.0,27.9664,27.9826,27.9287,27.9772,47600.0
2007-03-13 12:45:00,51.9,51.95,51.86,51.86,24500.0,27.9772,28.0042,27.9556,27.9556,24500.0
2007-03-13 12:50:00,51.87,51.94,51.82,51.9,65400.0,27.961,27.9988,27.9341,27.9772,65400.0
2007-03-13 12:55:00,51.91,51.93,51.83,51.87,44700.0,27.9826,27.9934,27.9395,27.961,44700.0
2007-03-13 13:00:00,51.89,51.99,51.85,51.96,29400.0,27.9718,28.0257,27.9502,28.0095,29400.0
2007-03-13 13:05:00,51.98,52.03,51.95,52.01,25400.0,28.0203,28.0473,28.0042,28.0365,25400.0
2007-03-13 13:10:00,52.03,52.06,51.99,52.06,14900.0,28.0473,28.0635,28.0257,28.0635,14900.0
2007-03-13 13:15:00,52.06,52.06,51.98,51.99,26400.0,28.0635,28.0635,28.0203,28.0257,26400.0
2007-03-13 13:20:00,52.0,52.1,51.95,52.09,76000.0,28.0311,28.085,28.0042,28.0796,76000.0
2007-03-13 13:25:00,52.1,52.1,52.02,52.02,32000.0,28.085,28.085,28.0419,28.0419,32000.0
2007-03-13 13:30:00,52.05,52.06,51.94,51.98,38200.0,28.0581,28.0635,27.9988,28.0203,38200.0
2007-03-13 13:35:00,51.99,52.0,51.85,51.95,55800.0,28.0257,28.0311,27.9502,28.0042,55800.0
2007-03-13 13:40:00,51.95,52.0,51.87,51.97,44100.0,28.0042,28.0311,27.961,28.0149,44100.0
2007-03-13 13:45:00,51.98,51.99,51.86,51.86,33900.0,28.0203,28.0257,27.9556,27.9556,33900.0
2007-03-13 13:50:00,51.88,51.9,51.84,51.9,45200.0,27.9664,27.9772,27.9449,27.9772,45200.0
2007-03-13 13:55:00,51.9,51.97,51.87,51.9,31800.0,27.9772,28.0149,27.961,27.9772,31800.0
2007-03-13 14:00:00,51.9,52.01,51.87,51.99,39800.0,27.9772,28.0365,27.961,28.0257,39800.0
2007-03-13 14:05:00,51.98,51.99,51.86,51.88,68900.0,28.0203,28.0257,27.9556,27.9664,68900.0
2007-03-13 14:10:00,51.88,51.9,51.75,51.76,54200.0,27.9664,27.9772,27.8963,27.9017,54200.0
2007-03-13 14:15:00,51.77,51.84,51.73,51.84,53400.0,27.9071,27.9449,27.8856,27.9449,53400.0
2007-03-13 14:20:00,51.84,51.84,51.72,51.74,40700.0,27.9449,27.9449,27.8802,27.891,40700.0
2007-03-13 14:25:00,51.74,51.8,51.7,51.78,48700.0,27.891,27.9233,27.8694,27.9125,48700.0
2007-03-13 14:30:00,51.79,51.88,51.75,51.87,33700.0,27.9179,27.9664,27.8963,27.961,33700.0
2007-03-13 14:35:00,51.87,51.89,51.8,51.83,54200.0,27.961,27.9718,27.9233,27.9395,54200.0
2007-03-13 14:40:00,51.83,51.95,51.83,51.95,44900.0,27.9395,28.0042,27.9395,28.0042,44900.0
2007-03-13 14:45:00,51.95,51.96,51.87,51.9,52700.0,28.0042,28.0095,27.961,27.9772,52700.0
2007-03-13 14:50:00,51.9,51.9,51.82,51.89,73300.0,27.9772,27.9772,27.9341,27.9718,73300.0
2007-03-13 14:55:00,51.9,51.9,51.76,51.8,38300.0,27.9772,27.9772,27.9017,27.9233,38300.0
2007-03-13 15:00:00,51.8,51.88,51.75,51.75,52000.0,27.9233,27.9664,27.8963,27.8963,52000.0
2007-03-13 15:05:00,51.77,51.87,51.75,51.85,78000.0,27.9071,27.961,27.8963,27.9502,78000.0
2007-03-13 15:10:00,51.85,51.86,51.76,51.79,39900.0,27.9502,27.9556,27.9017,27.9179,39900.0
2007-03-13 15:15:00,51.79,51.86,51.75,51.85,69500.0,27.9179,27.9556,27.8963,27.9502,69500.0
2007-03-13 15:20:00,51.85,51.85,51.77,51.81,65900.0,27.9502,27.9502,27.9071,27.9287,65900.0
2007-03-13 15:25:00,51.82,51.87,51.72,51.77,120700.0,27.9341,27.961,27.8802,27.9071,120700.0
2007-03-13 15:30:00,51.78,51.81,51.72,51.8,64600.0,27.9125,27.9287,27.8802,27.9233,64600.0
2007-03-13 15:35:00,51.81,51.81,51.72,51.77,39800.0,27.9287,27.9287,27.8802,27.9071,39800.0
2007-03-13 15:40:00,51.78,51.78,51.7,51.75,57500.0,27.9125,27.9125,27.8694,27.8963,57500.0
2007-03-13 15:45:00,51.75,51.76,51.67,51.71,133000.0,27.8963,27.9017,27.8532,27.8748,133000.0
2007-03-13 15:50:00,51.71,51.71,51.51,51.54,126300.0,27.8748,27.8748,27.767,27.7831,126300.0
2007-03-13 15:55:00,51.55,51.62,51.48,51.5,176800.0,27.7885,27.8263,27.7508,27.7616,176800.0
2007-03-14 09:30:00,51.48,51.76,51.47,51.6,90800.0,27.7508,27.9017,27.7454,27.8155,90800.0
2007-03-14 09:35:00,51.6,51.6,51.4,51.55,64600.0,27.8155,27.8155,27.7077,27.7885,64600.0
2007-03-14 09:40:00,51.54,51.64,51.45,51.57,44900.0,27.7831,27.837,27.7346,27.7993,44900.0
2007-03-14 09:45:00,51.54,51.57,51.15,51.19,51100.0,27.7831,27.7993,27.5729,27.5945,51100.0
2007-03-14 09:50:00,51.19,51.43,51.09,51.39,85200.0,27.5945,27.7238,27.5406,27.7023,85200.0
2007-03-14 09:55:00,51.4,51.48,51.32,51.35,48900.0,27.7077,27.7508,27.6645,27.6807,48900.0
2007-03-14 10:00:00,51.33,51.34,51.24,51.25,30000.0,27.6699,27.6753,27.6214,27.6268,30000.0
2007-03-14 10:05:00,51.23,51.32,51.1,51.3,52900.0,27.616,27.6645,27.546,27.6538,52900.0
2007-03-14 10:10:00,51.3,51.53,51.28,51.5,51800.0,27.6538,27.7778,27.643,27.7616,51800.0
2007-03-14 10:15:00,51.52,51.54,51.4,51.48,57200.0,27.7724,27.7831,27.7077,27.7508,57200.0
2007-03-14 10:20:00,51.48,51.59,51.43,51.59,46000.0,27.7508,27.8101,27.7238,27.8101,46000.0
2007-03-14 10:25:00,51.57,51.66,51.52,51.52,99300.0,27.7993,27.8478,27.7724,27.7724,99300.0
2007-03-14 10:30:00,51.51,51.59,51.45,51.5,59900.0,27.767,27.8101,27.7346,27.7616,59900.0
2007-03-14 10:35:00,51.5,51.6,51.45,51.49,53400.0,27.7616,27.8155,27.7346,27.7562,53400.0
2007-03-14 10:40:00,51.49,51.58,51.46,51.51,26400.0,27.7562,27.8047,27.74,27.767,26400.0
2007-03-14 10:45:00,51.5,51.7,51.5,51.7,68800.0,27.7616,27.8694,27.7616,27.8694,68800.0
2007-03-14 10:50:00,51.7,51.75,51.64,51.72,35900.0,27.8694,27.8963,27.837,27.8802,35900.0
2007-03-14 10:55:00,51.73,51.79,51.68,51.68,42500.0,27.8856,27.9179,27.8586,27.8586,42500.0
2007-03-14 11:00:00,51.68,51.73,51.55,51.55,42300.0,27.8586,27.8856,27.7885,27.7885,42300.0
2007-03-14 11:05:00,51.55,51.72,51.55,51.63,32500.0,27.7885,27.8802,27.7885,27.8317,32500.0
2007-03-14 11:10:00,51.65,51.71,51.58,51.68,24700.0,27.8424,27.8748,27.8047,27.8586,24700.0
2007-03-14 11:15:00,51.7,51.74,51.64,51.65,22800.0,27.8694,27.891,27.837,27.8424,22800.0
2007-03-14 11:20:00,51.65,51.69,51.56,51.59,34400.0,27.8424,27.864,27.7939,27.8101,34400.0
2007-03-14 11:25:00,51.59,51.6,51.54,51.56,17800.0,27.8101,27.8155,27.7831,27.7939,17800.0
2007-03-14 11:30:00,51.57,51.57,51.42,51.44,66000.0,27.7993,27.7993,27.7185,27.7292,66000.0
2007-03-14 11:35:00,51.45,51.5,51.44,51.46,42200.0,27.7346,27.7616,27.7292,27.74,42200.0
2007-03-14 11:40:00,51.45,51.5,51.38,51.39,42600.0,27.7346,27.7616,27.6969,27.7023,42600.0
2007-03-14 11:45:00,51.4,51.43,51.36,51.4,10800.0,27.7077,27.7238,27.6861,27.7077,10800.0
2007-03-14 11:50:00,51.39,51.39,51.28,51.35,39700.0,27.7023,27.7023,27.643,27.6807,39700.0
2007-03-14 11:55:00,51.34,51.45,51.31,51.39,16500.0,27.6753,27.7346,27.6592,27.7023,16500.0
2007-03-14 12:00:00,51.4,51.41,51.21,51.21,29200.0,27.7077,27.7131,27.6053,27.6053,29200.0
2007-03-14 12:05:00,51.22,51.41,51.22,51.32,30000.0,27.6106,27.7131,27.6106,27.6645,30000.0
2007-03-14 12:10:00,51.32,51.36,51.21,51.22,38300.0,27.6645,27.6861,27.6053,27.6106,38300.0
2007-03-14 12:15:00,51.2,51.28,51.15,51.17,46300.0,27.5999,27.643,27.5729,27.5837,46300.0
2007-03-14 12:20:00,51.17,51.22,50.99,51.07,87700.0,27.5837,27.6106,27.4867,27.5298,87700.0
2007-03-14 12:25:00,51.08,51.28,51.07,51.21,63300.0,27.5352,27.643,27.5298,27.6053,63300.0
2007-03-14 12:30:00,51.23,51.24,51.15,51.21,52200.0,27.616,27.6214,27.5729,27.6053,52200.0
2007-03-14 12:35:00,51.21,51.28,51.13,51.26,41600.0,27.6053,27.643,27.5621,27.6322,41600.0
2007-03-14 12:40:00,51.27,51.27,51.12,51.17,23900.0,27.6376,27.6376,27.5567,27.5837,23900.0
2007-03-14 12:45:00,51.17,51.24,51.1,51.17,28300.0,27.5837,27.6214,27.546,27.5837,28300.0
2007-03-14 12:50:00,51.16,51.24,51.05,51.23,50600.0,27.5783,27.6214,27.519,27.616,50600.0
2007-03-14 12:55:00,51.24,51.31,51.2,51.28,31100.0,27.6214,27.6592,27.5999,27.643,31100.0
2007-03-14 13:00:00,51.27,51.38,51.25,51.33,37300.0,27.6376,27.6969,27.6268,27.6699,37300.0
2007-03-14 13:05:00,51.34,51.47,51.32,51.46,38300.0,27.6753,27.7454,27.6645,27.74,38300.0
2007-03-14 13:10:00,51.43,51.54,51.4,51.45,64000.0,27.7238,27.7831,27.7077,27.7346,64000.0
2007-03-14 13:15:00,51.45,51.56,51.43,51.56,37900.0,27.7346,27.7939,27.7238,27.7939,37900.0
2007-03-14 13:20:00,51.56,51.64,51.48,51.62,93300.0,27.7939,27.837,27.7508,27.8263,93300.0
2007-03-14 13:25:00,51.61,51.71,51.43,51.5,84600.0,27.8209,27.8748,27.7238,27.7616,84600.0
2007-03-14 13:30:00,51.52,51.62,51.44,51.5,31800.0,27.7724,27.8263,27.7292,27.7616,31800.0
2007-03-14 13:35:00,51.5,51.57,51.42,51.48,23600.0,27.7616,27.7993,27.7185,27.7508,23600.0
2007-03-14 13:40:00,51.49,51.66,51.48,51.62,31000.0,27.7562,27.8478,27.7508,27.8263,31000.0
2007-03-14 13:45:00,51.61,51.61,51.42,51.46,64300.0,27.8209,27.8209,27.7185,27.74,64300.0
2007-03-14 13:50:00,51.49,51.54,51.45,51.47,18000.0,27.7562,27.7831,27.7346,27.7454,18000.0
2007-03-14 13:55:00,51.47,51.5,51.34,51.41,18900.0,27.7454,27.7616,27.6753,27.7131,18900.0
2007-03-14 14:00:00,51.41,51.49,51.28,51.32,32300.0,27.7131,27.7562,27.643,27.6645,32300.0
2007-03-14 14:05:00,51.31,51.41,51.31,51.4,19100.0,27.6592,27.7131,27.6592,27.7077,19100.0
2007-03-14 14:10:00,51.4,51.52,51.4,51.45,23200.0,27.7077,27.7724,27.7077,27.7346,23200.0
2007-03-14 14:15:00,51.47,51.54,51.4,51.54,21300.0,27.7454,27.7831,27.7077,27.7831,21300.0
2007-03-14 14:20:00,51.55,51.63,51.46,51.57,64400.0,27.7885,27.8317,27.74,27.7993,64400.0
2007-03-14 14:25:00,51.56,51.6,51.49,51.54,36700.0,27.7939,27.8155,27.7562,27.7831,36700.0
2007-03-14 14:30:00,51.54,51.72,51.51,51.72,65600.0,27.7831,27.8802,27.767,27.8802,65600.0
2007-03-14 14:35:00,51.71,51.95,51.65,51.95,69800.0,27.8748,28.0042,27.8424,28.0042,69800.0
2007-03-14 14:40:00,51.94,51.98,51.89,51.89,81200.0,27.9988,28.0203,27.9718,27.9718,81200.0
2007-03-14 14:45:00,51.88,51.94,51.72,51.74,143500.0,27.9664,27.9988,27.8802,27.891,143500.0
2007-03-14 14:50:00,51.76,51.84,51.72,51.79,62300.0,27.9017,27.9449,27.8802,27.9179,62300.0
2007-03-14 14:55:00,51.77,51.9,51.74,51.86,37600.0,27.9071,27.9772,27.891,27.9556,37600.0
2007-03-14 15:00:00,51.86,51.93,51.85,51.86,36400.0,27.9556,27.9934,27.9502,27.9556,36400.0
2007-03-14 15:05:00,51.86,51.89,51.81,51.85,58500.0,27.9556,27.9718,27.9287,27.9502,58500.0
2007-03-14 15:10:00,51.87,51.94,51.81,51.82,38200.0,27.961,27.9988,27.9287,27.9341,38200.0
2007-03-14 15:15:00,51.82,51.97,51.82,51.94,38500.0,27.9341,28.0149,27.9341,27.9988,38500.0
2007-03-14 15:20:00,51.93,51.95,51.87,51.94,31500.0,27.9934,28.0042,27.961,27.9988,31500.0
2007-03-14 15:25:00,51.94,51.97,51.91,51.92,64300.0,27.9988,28.0149,27.9826,27.988,64300.0
2007-03-14 15:30:00,51.92,51.94,51.8,51.83,61600.0,27.988,27.9988,27.9233,27.9395,61600.0
2007-03-14 15:35:00,51.85,51.92,51.8,51.89,63300.0,27.9502,27.988,27.9233,27.9718,63300.0
2007-03-14 15:40:00,51.88,51.9,51.74,51.78,62300.0,27.9664,27.9772,27.891,27.9125,62300.0
2007-03-14 15:45:00,51.77,51.78,51.69,51.76,51300.0,27.9071,27.9125,27.864,27.9017,51300.0
2007-03-14 15:50:00,51.74,51.87,51.74,51.8,43700.0,27.891,27.961,27.891,27.9233,43700.0
2007-03-14 15:55:00,51.81,51.98,51.77,51.97,112600.0,27.9287,28.0203,27.9071,28.0149,112600.0
2007-03-15 09:30:00,52.11,52.17,51.77,52.02,141400.0,28.0904,28.1227,27.9071,28.0419,141400.0
2007-03-15 09:35:00,52.03,52.07,51.63,51.78,70100.0,28.0473,28.0688,27.8317,27.9125,70100.0
2007-03-15 09:40:00,51.79,51.96,51.66,51.89,56200.0,27.9179,28.0095,27.8478,27.9718,56200.0
2007-03-15 09:45:00,51.88,52.05,51.82,52.02,37900.0,27.9664,28.0581,27.9341,28.0419,37900.0
2007-03-15 09:50:00,52.05,52.05,51.97,51.98,21400.0,28.0581,28.0581,28.0149,28.0203,21400.0
2007-03-15 09:55:00,51.99,52.19,51.86,52.16,58500.0,28.0257,28.1335,27.9556,28.1174,58500.0
2007-03-15 10:00:00,52.13,52.13,51.87,51.95,58100.0,28.1012,28.1012,27.961,28.0042,58100.0
2007-03-15 10:05:00,51.93,51.95,51.88,51.9,24200.0,27.9934,28.0042,27.9664,27.9772,24200.0
2007-03-15 10:10:00,51.91,51.98,51.89,51.94,34100.0,27.9826,28.0203,27.9718,27.9988,34100.0
2007-03-15 10:15:00,51.95,51.98,51.88,51.92,38500.0,28.0042,28.0203,27.9664,27.988,38500.0
2007-03-15 10:20:00,51.91,51.91,51.74,51.76,64100.0,27.9826,27.9826,27.891,27.9017,64100.0
2007-03-15 10:25:00,51.77,51.96,51.76,51.92,38600.0,27.9071,28.0095,27.9017,27.988,38600.0
2007-03-15 10:30:00,51.93,51.96,51.84,51.95,48200.0,27.9934,28.0095,27.9449,28.0042,48200.0
2007-03-15 10:35:00,51.97,51.97,51.84,51.91,37900.0,28.0149,28.0149,27.9449,27.9826,37900.0
2007-03-15 10:40:00,51.91,51.94,51.86,51.89,34900.0,27.9826,27.9988,27.9556,27.9718,34900.0
2007-03-15 10:45:00,51.87,52.0,51.8,51.99,30100.0,27.961,28.0311,27.9233,28.0257,30100.0
2007-03-15 10:50:00,51.96,51.98,51.9,51.97,27300.0,28.0095,28.0203,27.9772,28.0149,27300.0
2007-03-15 10:55:00,51.96,52.07,51.93,52.05,39700.0,28.0095,28.0688,27.9934,28.0581,39700.0
2007-03-15 11:00:00,52.03,52.09,51.98,52.01,24100.0,28.0473,28.0796,28.0203,28.0365,24100.0
2007-03-15 11:05:00,52.0,52.07,51.98,51.99,23200.0,28.0311,28.0688,28.0203,28.0257,23200.0
2007-03-15 11:10:00,51.99,52.0,51.88,51.91,22900.0,28.0257,28.0311,27.9664,27.9826,22900.0
2007-03-15 11:15:00,51.91,52.17,51.69,51.93,58500.0,27.9826,28.1227,27.864,27.9934,58500.0
2007-03-15 11:20:00,51.95,52.06,51.75,51.99,66700.0,28.0042,28.0635,27.8963,28.0257,66700.0
2007-03-15 11:25:00,52.07,52.07,51.89,52.04,63700.0,28.0688,28.0688,27.9718,28.0527,63700.0
2007-03-15 11:30:00,52.04,52.06,51.97,51.97,18400.0,28.0527,28.0635,28.0149,28.0149,18400.0
2007-03-15 11:35:00,51.97,51.97,51.91,51.93,18600.0,28.0149,28.0149,27.9826,27.9934,18600.0
2007-03-15 11:40:00,51.93,51.97,51.91,51.92,14100.0,27.9934,28.0149,27.9826,27.988,14100.0
2007-03-15 11:45:00,51.91,51.92,51.77,51.8,30800.0,27.9826,27.988,27.9071,27.9233,30800.0
2007-03-15 11:50:00,51.82,51.93,51.8,51.89,32700.0,27.9341,27.9934,27.9233,27.9718,32700.0
2007-03-15 11:55:00,51.9,51.92,51.79,51.81,15500.0,27.9772,27.988,27.9179,27.9287,15500.0
2007-03-15 12:00:00,51.82,51.89,51.77,51.82,40300.0,27.9341,27.9718,27.9071,27.9341,40300.0
2007-03-15 12:05:00,51.83,51.87,51.7,51.74,34300.0,27.9395,27.961,27.8694,27.891,34300.0
2007-03-15 12:10:00,51.74,51.84,51.72,51.84,14700.0,27.891,27.9449,27.8802,27.9449,14700.0
2007-03-15 12:15:00,51.85,51.9,51.82,51.89,25100.0,27.9502,27.9772,27.9341,27.9718,25100.0
2007-03-15 12:20:00,51.88,51.89,51.85,51.86,8100.0,27.9664,27.9718,27.9502,27.9556,8100.0
2007-03-15 12:25:00,51.85,51.91,51.84,51.9,16100.0,27.9502,27.9826,27.9449,27.9772,16100.0
2007-03-15 12:30:00,51.89,51.91,51.84,51.84,18800.0,27.9718,27.9826,27.9449,27.9449,18800.0
2007-03-15 12:35:00,51.85,51.87,51.8,51.83,16000.0,27.9502,27.961,27.9233,27.9395,16000.0
2007-03-15 12:40:00,51.83,51.88,51.83,51.85,17500.0,27.9395,27.9664,27.9395,27.9502,17500.0
2007-03-15 12:45:00,51.86,51.86,51.81,51.85,15000.0,27.9556,27.9556,27.9287,27.9502,15000.0
2007-03-15 12:50:00,51.84,51.85,51.8,51.82,13700.0,27.9449,27.9502,27.9233,27.9341,13700.0
2007-03-15 12:55:00,51.83,51.83,51.8,51.8,20700.0,27.9395,27.9395,27.9233,27.9233,20700.0
2007-03-15 13:00:00,51.8,51.8,51.74,51.78,24300.0,27.9233,27.9233,27.891,27.9125,24300.0
2007-03-15 13:05:00,51.79,51.89,51.79,51.89,30600.0,27.9179,27.9718,27.9179,27.9718,30600.0
2007-03-15 13:10:00,51.89,51.9,51.85,51.89,25100.0,27.9718,27.9772,27.9502,27.9718,25100.0
2007-03-15 13:15:00,51.88,51.9,51.86,51.89,19800.0,27.9664,27.9772,27.9556,27.9718,19800.0
2007-03-15 13:20:00,51.9,51.92,51.82,51.84,27100.0,27.9772,27.988,27.9341,27.9449,27100.0
2007-03-15 13:25:00,51.85,51.88,51.83,51.86,10300.0,27.9502,27.9664,27.9395,27.9556,10300.0
2007-03-15 13:30:00,51.86,51.89,51.78,51.87,47400.0,27.9556,27.9718,27.9125,27.961,47400.0
2007-03-15 13:35:00,51.87,51.92,51.79,51.81,54100.0,27.961,27.988,27.9179,27.9287,54100.0
2007-03-15 13:40:00,51.81,51.83,51.67,51.73,72400.0,27.9287,27.9395,27.8532,27.8856,72400.0
2007-03-15 13:45:00,51.73,51.73,51.69,51.7,28800.0,27.8856,27.8856,27.864,27.8694,28800.0
2007-03-15 13:50:00,51.7,51.82,51.7,51.72,45600.0,27.8694,27.9341,27.8694,27.8802,45600.0
2007-03-15 13:55:00,51.73,51.8,51.72,51.75,26900.0,27.8856,27.9233,27.8802,27.8963,26900.0
2007-03-15 14:00:00,51.75,51.85,51.75,51.81,31100.0,27.8963,27.9502,27.8963,27.9287,31100.0
2007-03-15 14:05:00,51.81,51.86,51.79,51.82,13100.0,27.9287,27.9556,27.9179,27.9341,13100.0
2007-03-15 14:10:00,51.81,51.86,51.78,51.84,34000.0,27.9287,27.9556,27.9125,27.9449,34000.0
2007-03-15 14:15:00,51.84,51.92,51.82,51.91,40000.0,27.9449,27.988,27.9341,27.9826,40000.0
2007-03-15 14:20:00,51.91,51.91,51.84,51.86,20300.0,27.9826,27.9826,27.9449,27.9556,20300.0
2007-03-15 14:25:00,51.88,51.94,51.85,51.89,35400.0,27.9664,27.9988,27.9502,27.9718,35400.0
2007-03-15 14:30:00,51.89,51.91,51.88,51.89,8500.0,27.9718,27.9826,27.9664,27.9718,8500.0
2007-03-15 14:35:00,51.9,51.93,51.87,51.88,23400.0,27.9772,27.9934,27.961,27.9664,23400.0
2007-03-15 14:40:00,51.89,52.02,51.88,51.95,47700.0,27.9718,28.0419,27.9664,28.0042,47700.0
2007-03-15 14:45:00,51.96,51.98,51.93,51.93,20100.0,28.0095,28.0203,27.9934,27.9934,20100.0
2007-03-15 14:50:00,51.93,51.99,51.92,51.97,24900.0,27.9934,28.0257,27.988,28.0149,24900.0
2007-03-15 14:55:00,51.98,52.01,51.98,51.99,16900.0,28.0203,28.0365,28.0203,28.0257,16900.0
2007-03-15 15:00:00,51.98,51.98,51.88,51.94,31300.0,28.0203,28.0203,27.9664,27.9988,31300.0
2007-03-15 15:05:00,51.95,52.02,51.95,51.98,18700.0,28.0042,28.0419,28.0042,28.0203,18700.0
2007-03-15 15:10:00,51.98,51.99,51.9,51.94,20200.0,28.0203,28.0257,27.9772,27.9988,20200.0
2007-03-15 15:15:00,51.94,51.99,51.93,51.95,20400.0,27.9988,28.0257,27.9934,28.0042,20400.0
2007-03-15 15:20:00,51.95,52.04,51.94,52.02,16900.0,28.0042,28.0527,27.9988,28.0419,16900.0
2007-03-15 15:25:00,52.0,52.0,51.92,51.92,31600.0,28.0311,28.0311,27.988,27.988,31600.0
2007-03-15 15:30:00,51.92,52.09,51.92,52.03,53700.0,27.988,28.0796,27.988,28.0473,53700.0
2007-03-15 15:35:00,52.02,52.1,52.0,52.1,39300.0,28.0419,28.085,28.0311,28.085,39300.0
2007-03-15 15:40:00,52.1,52.12,52.01,52.01,65100.0,28.085,28.0958,28.0365,28.0365,65100.0
2007-03-15 15:45:00,52.01,52.07,52.01,52.06,33300.0,28.0365,28.0688,28.0365,28.0635,33300.0
2007-03-15 15:50:00,52.06,52.06,51.97,52.01,45600.0,28.0635,28.0635,28.0149,28.0365,45600.0
2007-03-15 15:55:00,52.0,52.03,51.94,51.94,85700.0,28.0311,28.0473,27.9988,27.9988,85700.0
2007-03-16 09:30:00,51.7,52.43,51.7,52.3,1585700.0,27.8694,28.2629,27.8694,28.1928,1585700.0
2007-03-16 09:35:00,52.3,52.33,52.12,52.19,80600.0,28.1928,28.209,28.0958,28.1335,80600.0
2007-03-16 09:40:00,52.19,52.21,52.0,52.09,37200.0,28.1335,28.1443,28.0311,28.0796,37200.0
2007-03-16 09:45:00,52.1,52.24,52.08,52.2,40700.0,28.085,28.1605,28.0742,28.1389,40700.0
2007-03-16 09:50:00,52.2,52.34,52.14,52.25,69100.0,28.1389,28.2144,28.1066,28.1659,69100.0
2007-03-16 09:55:00,52.25,52.34,52.23,52.26,35300.0,28.1659,28.2144,28.1551,28.1713,35300.0
2007-03-16 10:00:00,52.24,52.31,52.16,52.29,70700.0,28.1605,28.1982,28.1174,28.1874,70700.0
2007-03-16 10:05:00,52.29,52.32,52.2,52.26,44400.0,28.1874,28.2036,28.1389,28.1713,44400.0
2007-03-16 10:10:00,52.26,52.42,52.26,52.38,64800.0,28.1713,28.2575,28.1713,28.236,64800.0
2007-03-16 10:15:00,52.38,52.42,52.34,52.38,49800.0,28.236,28.2575,28.2144,28.236,49800.0
2007-03-16 10:20:00,52.38,52.38,52.34,52.36,19500.0,28.236,28.236,28.2144,28.2252,19500.0
2007-03-16 10:25:00,52.34,52.37,52.33,52.36,13200.0,28.2144,28.2306,28.209,28.2252,13200.0
2007-03-16 10:30:00,52.36,52.37,51.98,52.34,20300.0,28.2252,28.2306,28.0203,28.2144,20300.0
2007-03-16 10:35:00,52.34,52.34,52.18,52.18,52100.0,28.2144,28.2144,28.1281,28.1281,52100.0
2007-03-16 10:40:00,52.17,52.17,52.06,52.11,51500.0,28.1227,28.1227,28.0635,28.0904,51500.0
2007-03-16 10:45:00,52.11,52.12,52.03,52.03,44500.0,28.0904,28.0958,28.0473,28.0473,44500.0
2007-03-16 10:50:00,52.03,52.03,51.88,51.88,53400.0,28.0473,28.0473,27.9664,27.9664,53400.0
2007-03-16 10:55:00,51.89,51.95,51.78,51.9,73500.0,27.9718,28.0042,27.9125,27.9772,73500.0
2007-03-16 11:00:00,51.9,51.92,51.8,51.91,33200.0,27.9772,27.988,27.9233,27.9826,33200.0
2007-03-16 11:05:00,51.9,52.0,51.86,51.86,52700.0,27.9772,28.0311,27.9556,27.9556,52700.0
2007-03-16 11:10:00,51.85,51.86,51.7,51.77,68900.0,27.9502,27.9556,27.8694,27.9071,68900.0
2007-03-16 11:15:00,51.77,51.77,51.7,51.71,92500.0,27.9071,27.9071,27.8694,27.8748,92500.0
2007-03-16 11:20:00,51.71,51.74,51.69,51.73,38800.0,27.8748,27.891,27.864,27.8856,38800.0
2007-03-16 11:25:00,51.72,51.76,51.5,51.59,74000.0,27.8802,27.9017,27.7616,27.8101,74000.0
2007-03-16 11:30:00,51.6,51.62,51.47,51.47,62000.0,27.8155,27.8263,27.7454,27.7454,62000.0
2007-03-16 11:35:00,51.49,51.58,51.43,51.58,68700.0,27.7562,27.8047,27.7238,27.8047,68700.0
2007-03-16 11:40:00,51.58,51.69,51.53,51.68,93700.0,27.8047,27.864,27.7778,27.8586,93700.0
2007-03-16 11:45:00,51.68,51.78,51.68,51.76,34300.0,27.8586,27.9125,27.8586,27.9017,34300.0
2007-03-16 11:50:00,51.77,51.8,51.76,51.77,54600.0,27.9071,27.9233,27.9017,27.9071,54600.0
2007-03-16 11:55:00,51.77,51.84,51.77,51.83,40300.0,27.9071,27.9449,27.9071,27.9395,40300.0
2007-03-16 12:00:00,51.84,51.92,51.81,51.88,79600.0,27.9449,27.988,27.9287,27.9664,79600.0
2007-03-16 12:05:00,51.87,51.87,51.79,51.79,28500.0,27.961,27.961,27.9179,27.9179,28500.0
2007-03-16 12:10:00,51.79,51.81,51.75,51.79,9800.0,27.9179,27.9287,27.8963,27.9179,9800.0
2007-03-16 12:15:00,51.79,51.96,51.79,51.96,58500.0,27.9179,28.0095,27.9179,28.0095,58500.0
2007-03-16 12:20:00,51.95,51.97,51.91,51.93,35800.0,28.0042,28.0149,27.9826,27.9934,35800.0
2007-03-16 12:25:00,51.94,51.94,51.85,51.86,28300.0,27.9988,27.9988,27.9502,27.9556,28300.0
2007-03-16 12:30:00,51.85,51.87,51.83,51.86,43700.0,27.9502,27.961,27.9395,27.9556,43700.0
2007-03-16 12:35:00,51.85,51.96,51.84,51.93,61100.0,27.9502,28.0095,27.9449,27.9934,61100.0
2007-03-16 12:40:00,51.93,51.96,51.93,51.95,27700.0,27.9934,28.0095,27.9934,28.0042,27700.0
2007-03-16 12:45:00,51.95,51.98,51.92,51.96,33500.0,28.0042,28.0203,27.988,28.0095,33500.0
2007-03-16 12:50:00,51.98,51.98,51.96,51.96,14700.0,28.0203,28.0203,28.0095,28.0095,14700.0
2007-03-16 12:55:00,51.98,52.0,51.98,51.99,24800.0,28.0203,28.0311,28.0203,28.0257,24800.0
2007-03-16 13:00:00,51.99,51.99,51.87,51.88,33200.0,28.0257,28.0257,27.961,27.9664,33200.0
2007-03-16 13:05:00,51.87,51.88,51.85,51.87,20500.0,27.961,27.9664,27.9502,27.961,20500.0
2007-03-16 13:10:00,51.86,51.98,51.86,51.96,20300.0,27.9556,28.0203,27.9556,28.0095,20300.0
2007-03-16 13:15:00,51.97,52.07,51.96,52.06,43600.0,28.0149,28.0688,28.0095,28.0635,43600.0
2007-03-16 13:20:00,52.06,52.12,52.05,52.07,47500.0,28.0635,28.0958,28.0581,28.0688,47500.0
2007-03-16 13:25:00,52.05,52.07,52.0,52.02,23200.0,28.0581,28.0688,28.0311,28.0419,23200.0
2007-03-16 13:30:00,52.02,52.16,52.02,52.12,35200.0,28.0419,28.1174,28.0419,28.0958,35200.0
2007-03-16 13:35:00,52.14,52.21,52.08,52.19,38900.0,28.1066,28.1443,28.0742,28.1335,38900.0
2007-03-16 13:40:00,52.19,52.19,52.12,52.14,31100.0,28.1335,28.1335,28.0958,28.1066,31100.0
2007-03-16 13:45:00,52.15,52.17,52.04,52.07,24100.0,28.112,28.1227,28.0527,28.0688,24100.0
2007-03-16 13:50:00,52.07,52.13,52.01,52.05,20200.0,28.0688,28.1012,28.0365,28.0581,20200.0
2007-03-16 13:55:00,52.05,52.05,52.01,52.01,12200.0,28.0581,28.0581,28.0365,28.0365,12200.0
2007-03-16 14:00:00,52.01,52.03,52.01,52.02,8900.0,28.0365,28.0473,28.0365,28.0419,8900.0
2007-03-16 14:05:00,52.03,52.03,52.0,52.0,22800.0,28.0473,28.0473,28.0311,28.0311,22800.0
2007-03-16 14:10:00,52.0,52.01,51.91,51.94,31200.0,28.0311,28.0365,27.9826,27.9988,31200.0
2007-03-16 14:15:00,51.94,51.94,51.85,51.93,28200.0,27.9988,27.9988,27.9502,27.9934,28200.0
2007-03-16 14:20:00,51.92,51.92,51.82,51.9,31000.0,27.988,27.988,27.9341,27.9772,31000.0
2007-03-16 14:25:00,51.9,51.94,51.9,51.91,12000.0,27.9772,27.9988,27.9772,27.9826,12000.0
2007-03-16 14:30:00,51.91,52.01,51.85,51.87,19400.0,27.9826,28.0365,27.9502,27.961,19400.0
2007-03-16 14:35:00,51.87,52.02,51.86,52.02,13000.0,27.961,28.0419,27.9556,28.0419,13000.0
2007-03-16 14:40:00,52.02,52.02,51.96,51.97,23500.0,28.0419,28.0419,28.0095,28.0149,23500.0
2007-03-16 14:45:00,51.97,52.01,51.9,51.99,38200.0,28.0149,28.0365,27.9772,28.0257,38200.0
2007-03-16 14:50:00,51.98,52.0,51.93,51.95,23000.0,28.0203,28.0311,27.9934,28.0042,23000.0
2007-03-16 14:55:00,51.95,52.02,51.94,52.01,21200.0,28.0042,28.0419,27.9988,28.0365,21200.0
2007-03-16 15:00:00,52.02,52.02,51.94,51.98,32600.0,28.0419,28.0419,27.9988,28.0203,32600.0
2007-03-16 15:05:00,51.98,52.0,51.96,51.99,14000.0,28.0203,28.0311,28.0095,28.0257,14000.0
2007-03-16 15:10:00,51.99,52.02,51.98,51.99,22400.0,28.0257,28.0419,28.0203,28.0257,22400.0
2007-03-16 15:15:00,51.98,52.01,51.96,51.96,26600.0,28.0203,28.0365,28.0095,28.0095,26600.0
2007-03-16 15:20:00,51.96,51.97,51.93,51.97,18400.0,28.0095,28.0149,27.9934,28.0149,18400.0
2007-03-16 15:25:00,51.98,52.04,51.97,52.02,43500.0,28.0203,28.0527,28.0149,28.0419,43500.0
2007-03-16 15:30:00,52.04,52.08,52.0,52.01,38500.0,28.0527,28.0742,28.0311,28.0365,38500.0
2007-03-16 15:35:00,52.02,52.12,52.01,52.09,46000.0,28.0419,28.0958,28.0365,28.0796,46000.0
2007-03-16 15:40:00,52.08,52.08,51.96,52.04,58800.0,28.0742,28.0742,28.0095,28.0527,58800.0
2007-03-16 15:45:00,52.04,52.04,52.0,52.0,30200.0,28.0527,28.0527,28.0311,28.0311,30200.0
2007-03-16 15:50:00,52.02,52.06,52.0,52.03,70200.0,28.0419,28.0635,28.0311,28.0473,70200.0
2007-03-16 15:55:00,52.02,52.07,52.0,52.02,78800.0,28.0419,28.0688,28.0311,28.0419,78800.0
2007-03-19 09:30:00,52.32,52.42,52.19,52.34,80900.0,28.2036,28.2575,28.1335,28.2144,80900.0
2007-03-19 09:35:00,52.35,52.45,52.16,52.22,47600.0,28.2198,28.2737,28.1174,28.1497,47600.0
2007-03-19 09:40:00,52.22,52.22,52.07,52.21,45500.0,28.1497,28.1497,28.0688,28.1443,45500.0
2007-03-19 09:45:00,52.21,52.26,52.11,52.26,43500.0,28.1443,28.1713,28.0904,28.1713,43500.0
2007-03-19 09:50:00,52.28,52.29,52.08,52.13,27700.0,28.182,28.1874,28.0742,28.1012,27700.0
2007-03-19 09:55:00,52.15,52.3,52.15,52.21,39100.0,28.112,28.1928,28.112,28.1443,39100.0
2007-03-19 10:00:00,52.21,52.25,52.1,52.16,39700.0,28.1443,28.1659,28.085,28.1174,39700.0
2007-03-19 10:05:00,52.16,52.18,52.08,52.11,36900.0,28.1174,28.1281,28.0742,28.0904,36900.0
2007-03-19 10:10:00,52.13,52.13,52.05,52.07,45800.0,28.1012,28.1012,28.0581,28.0688,45800.0
2007-03-19 10:15:00,52.08,52.12,52.01,52.03,29700.0,28.0742,28.0958,28.0365,28.0473,29700.0
2007-03-19 10:20:00,52.03,52.06,51.91,52.06,44200.0,28.0473,28.0635,27.9826,28.0635,44200.0
2007-03-19 10:25:00,52.06,52.15,52.06,52.12,25800.0,28.0635,28.112,28.0635,28.0958,25800.0
2007-03-19 10:30:00,52.1,52.12,51.96,51.99,35600.0,28.085,28.0958,28.0095,28.0257,35600.0
2007-03-19 10:35:00,51.99,52.09,51.95,52.09,23000.0,28.0257,28.0796,28.0042,28.0796,23000.0
2007-03-19 10:40:00,52.09,52.09,51.99,52.07,29400.0,28.0796,28.0796,28.0257,28.0688,29400.0
2007-03-19 10:45:00,52.07,52.07,51.98,52.02,15700.0,28.0688,28.0688,28.0203,28.0419,15700.0
2007-03-19 10:50:00,52.04,52.22,52.02,52.21,62700.0,28.0527,28.1497,28.0419,28.1443,62700.0
2007-03-19 10:55:00,52.2,52.24,52.15,52.16,57000.0,28.1389,28.1605,28.112,28.1174,57000.0
2007-03-19 11:00:00,52.15,52.32,52.13,52.28,107200.0,28.112,28.2036,28.1012,28.182,107200.0
2007-03-19 11:05:00,52.28,52.28,52.24,52.25,20800.0,28.182,28.182,28.1605,28.1659,20800.0
2007-03-19 11:10:00,52.25,52.27,52.07,52.07,48200.0,28.1659,28.1767,28.0688,28.0688,48200.0
2007-03-19 11:15:00,52.08,52.14,52.03,52.1,59600.0,28.0742,28.1066,28.0473,28.085,59600.0
2007-03-19 11:20:00,52.1,52.2,52.1,52.2,45100.0,28.085,28.1389,28.085,28.1389,45100.0
2007-03-19 11:25:00,52.2,52.25,52.17,52.17,39100.0,28.1389,28.1659,28.1227,28.1227,39100.0
2007-03-19 11:30:00,52.16,52.16,52.0,52.07,32400.0,28.1174,28.1174,28.0311,28.0688,32400.0
2007-03-19 11:35:00,52.08,52.17,52.07,52.17,24300.0,28.0742,28.1227,28.0688,28.1227,24300.0
2007-03-19 11:40:00,52.17,52.23,52.15,52.19,30100.0,28.1227,28.1551,28.112,28.1335,30100.0
2007-03-19 11:45:00,52.19,52.22,52.17,52.22,14900.0,28.1335,28.1497,28.1227,28.1497,14900.0
2007-03-19 11:50:00,52.22,52.31,52.21,52.28,33900.0,28.1497,28.1982,28.1443,28.182,33900.0
2007-03-19 11:55:00,52.27,52.27,52.17,52.17,20200.0,28.1767,28.1767,28.1227,28.1227,20200.0
2007-03-19 12:00:00,52.17,52.21,52.13,52.17,21900.0,28.1227,28.1443,28.1012,28.1227,21900.0
2007-03-19 12:05:00,52.17,52.21,52.17,52.19,10000.0,28.1227,28.1443,28.1227,28.1335,10000.0
2007-03-19 12:10:00,52.2,52.2,52.1,52.13,24500.0,28.1389,28.1389,28.085,28.1012,24500.0
2007-03-19 12:15:00,52.13,52.21,52.13,52.17,31500.0,28.1012,28.1443,28.1012,28.1227,31500.0
2007-03-19 12:20:00,52.17,52.19,52.08,52.12,22900.0,28.1227,28.1335,28.0742,28.0958,22900.0
2007-03-19 12:25:00,52.1,52.12,51.97,51.97,73500.0,28.085,28.0958,28.0149,28.0149,73500.0
2007-03-19 12:30:00,51.98,51.98,51.84,51.9,56300.0,28.0203,28.0203,27.9449,27.9772,56300.0
2007-03-19 12:35:00,51.9,51.9,51.83,51.84,30400.0,27.9772,27.9772,27.9395,27.9449,30400.0
2007-03-19 12:40:00,51.84,51.84,51.75,51.81,37100.0,27.9449,27.9449,27.8963,27.9287,37100.0
2007-03-19 12:45:00,51.81,51.83,51.75,51.83,31400.0,27.9287,27.9395,27.8963,27.9395,31400.0
2007-03-19 12:50:00,51.83,51.9,51.82,51.89,27200.0,27.9395,27.9772,27.9341,27.9718,27200.0
2007-03-19 12:55:00,51.89,51.91,51.8,51.84,44800.0,27.9718,27.9826,27.9233,27.9449,44800.0
2007-03-19 13:00:00,51.84,51.85,51.77,51.83,59200.0,27.9449,27.9502,27.9071,27.9395,59200.0
2007-03-19 13:05:00,51.84,51.93,51.84,51.92,45600.0,27.9449,27.9934,27.9449,27.988,45600.0
2007-03-19 13:10:00,51.93,51.93,51.87,51.89,24000.0,27.9934,27.9934,27.961,27.9718,24000.0
2007-03-19 13:15:00,51.88,51.96,51.87,51.95,31200.0,27.9664,28.0095,27.961,28.0042,31200.0
2007-03-19 13:20:00,51.95,51.99,51.91,51.92,52400.0,28.0042,28.0257,27.9826,27.988,52400.0
2007-03-19 13:25:00,51.91,51.94,51.87,51.89,31100.0,27.9826,27.9988,27.961,27.9718,31100.0
2007-03-19 13:30:00,51.89,51.95,51.88,51.92,38500.0,27.9718,28.0042,27.9664,27.988,38500.0
2007-03-19 13:35:00,51.93,52.01,51.93,52.01,29900.0,27.9934,28.0365,27.9934,28.0365,29900.0
2007-03-19 13:40:00,52.0,52.07,52.0,52.05,50800.0,28.0311,28.0688,28.0311,28.0581,50800.0
2007-03-19 13:45:00,52.05,52.06,52.03,52.05,24900.0,28.0581,28.0635,28.0473,28.0581,24900.0
2007-03-19 13:50:00,52.06,52.11,52.05,52.09,22600.0,28.0635,28.0904,28.0581,28.0796,22600.0
2007-03-19 13:55:00,52.09,52.15,52.02,52.03,75300.0,28.0796,28.112,28.0419,28.0473,75300.0
2007-03-19 14:00:00,52.03,52.09,52.02,52.06,39300.0,28.0473,28.0796,28.0419,28.0635,39300.0
2007-03-19 14:05:00,52.06,52.15,52.06,52.12,24200.0,28.0635,28.112,28.0635,28.0958,24200.0
2007-03-19 14:10:00,52.11,52.15,52.1,52.1,18000.0,28.0904,28.112,28.085,28.085,18000.0
2007-03-19 14:15:00,52.1,52.13,52.07,52.12,35500.0,28.085,28.1012,28.0688,28.0958,35500.0
2007-03-19 14:20:00,52.13,52.13,52.02,52.12,75400.0,28.1012,28.1012,28.0419,28.0958,75400.0
2007-03-19 14:25:00,52.11,52.12,51.98,51.98,68900.0,28.0904,28.0958,28.0203,28.0203,68900.0
2007-03-19 14:30:00,51.97,52.05,51.96,51.96,56900.0,28.0149,28.0581,28.0095,28.0095,56900.0
2007-03-19 14:35:00,51.96,52.09,51.92,52.07,64000.0,28.0095,28.0796,27.988,28.0688,64000.0
2007-03-19 14:40:00,52.06,52.08,52.01,52.06,40300.0,28.0635,28.0742,28.0365,28.0635,40300.0
2007-03-19 14:45:00,52.06,52.08,52.01,52.02,35100.0,28.0635,28.0742,28.0365,28.0419,35100.0
2007-03-19 14:50:00,52.03,52.06,52.01,52.02,41300.0,28.0473,28.0635,28.0365,28.0419,41300.0
2007-03-19 14:55:00,52.01,52.06,52.0,52.05,40200.0,28.0365,28.0635,28.0311,28.0581,40200.0
2007-03-19 15:00:00,52.06,52.12,52.04,52.1,53700.0,28.0635,28.0958,28.0527,28.085,53700.0
2007-03-19 15:05:00,52.1,52.17,52.05,52.07,110700.0,28.085,28.1227,28.0581,28.0688,110700.0
2007-03-19 15:10:00,52.07,52.14,52.05,52.1,51600.0,28.0688,28.1066,28.0581,28.085,51600.0
2007-03-19 15:15:00,52.11,52.14,52.08,52.11,39800.0,28.0904,28.1066,28.0742,28.0904,39800.0
2007-03-19 15:20:00,52.11,52.15,52.07,52.07,49200.0,28.0904,28.112,28.0688,28.0688,49200.0
2007-03-19 15:25:00,52.08,52.08,52.01,52.05,79900.0,28.0742,28.0742,28.0365,28.0581,79900.0
2007-03-19 15:30:00,52.05,52.13,52.04,52.08,61500.0,28.0581,28.1012,28.0527,28.0742,61500.0
2007-03-19 15:35:00,52.09,52.12,52.07,52.1,59600.0,28.0796,28.0958,28.0688,28.085,59600.0
2007-03-19 15:40:00,52.1,52.15,52.1,52.12,50100.0,28.085,28.112,28.085,28.0958,50100.0
2007-03-19 15:45:00,52.13,52.18,52.12,52.18,90800.0,28.1012,28.1281,28.0958,28.1281,90800.0
2007-03-19 15:50:00,52.17,52.17,52.14,52.17,93800.0,28.1227,28.1227,28.1066,28.1227,93800.0
2007-03-19 15:55:00,52.16,52.24,52.14,52.24,110600.0,28.1174,28.1605,28.1066,28.1605,110600.0
2007-03-20 09:30:00,52.27,52.45,52.16,52.36,70800.0,28.1767,28.2737,28.1174,28.2252,70800.0
2007-03-20 09:35:00,52.39,52.41,52.15,52.23,66600.0,28.2413,28.2521,28.112,28.1551,66600.0
2007-03-20 09:40:00,52.22,52.33,52.02,52.33,90100.0,28.1497,28.209,28.0419,28.209,90100.0
2007-03-20 09:45:00,52.33,52.39,52.25,52.25,96800.0,28.209,28.2413,28.1659,28.1659,96800.0
2007-03-20 09:50:00,52.26,52.34,52.24,52.26,58100.0,28.1713,28.2144,28.1605,28.1713,58100.0
2007-03-20 09:55:00,52.25,52.28,52.21,52.28,46100.0,28.1659,28.182,28.1443,28.182,46100.0
2007-03-20 10:00:00,52.28,52.44,52.25,52.44,83600.0,28.182,28.2683,28.1659,28.2683,83600.0
2007-03-20 10:05:00,52.44,52.53,52.42,52.49,79000.0,28.2683,28.3168,28.2575,28.2952,79000.0
2007-03-20 10:10:00,52.48,52.62,52.47,52.57,90100.0,28.2899,28.3653,28.2845,28.3384,90100.0
2007-03-20 10:15:00,52.57,52.57,52.44,52.49,82800.0,28.3384,28.3384,28.2683,28.2952,82800.0
2007-03-20 10:20:00,52.48,52.74,52.48,52.68,108300.0,28.2899,28.43,28.2899,28.3977,108300.0
2007-03-20 10:25:00,52.68,52.75,52.62,52.72,60700.0,28.3977,28.4354,28.3653,28.4192,60700.0
2007-03-20 10:30:00,52.71,52.71,52.59,52.61,51900.0,28.4138,28.4138,28.3492,28.3599,51900.0
2007-03-20 10:35:00,52.61,52.62,52.53,52.58,62400.0,28.3599,28.3653,28.3168,28.3438,62400.0
2007-03-20 10:40:00,52.58,52.69,52.58,52.64,76400.0,28.3438,28.4031,28.3438,28.3761,76400.0
2007-03-20 10:45:00,52.64,52.64,52.53,52.54,36900.0,28.3761,28.3761,28.3168,28.3222,36900.0
2007-03-20 10:50:00,52.55,52.66,52.54,52.62,55800.0,28.3276,28.3869,28.3222,28.3653,55800.0
2007-03-20 10:55:00,52.63,52.8,52.63,52.78,107000.0,28.3707,28.4624,28.3707,28.4516,107000.0
2007-03-20 11:00:00,52.77,52.79,52.74,52.77,54100.0,28.4462,28.457,28.43,28.4462,54100.0
2007-03-20 11:05:00,52.77,52.95,52.75,52.94,67200.0,28.4462,28.5432,28.4354,28.5378,67200.0
2007-03-20 11:10:00,52.94,53.03,52.91,52.99,71500.0,28.5378,28.5863,28.5217,28.5648,71500.0
2007-03-20 11:15:00,52.98,52.98,52.87,52.88,48800.0,28.5594,28.5594,28.5001,28.5055,48800.0
2007-03-20 11:20:00,52.87,52.9,52.84,52.87,27900.0,28.5001,28.5163,28.4839,28.5001,27900.0
2007-03-20 11:25:00,52.88,52.92,52.85,52.87,53300.0,28.5055,28.527,28.4893,28.5001,53300.0
2007-03-20 11:30:00,52.86,52.87,52.83,52.83,36400.0,28.4947,28.5001,28.4785,28.4785,36400.0
2007-03-20 11:35:00,52.83,52.83,52.77,52.78,39500.0,28.4785,28.4785,28.4462,28.4516,39500.0
2007-03-20 11:40:00,52.78,52.85,52.78,52.79,49800.0,28.4516,28.4893,28.4516,28.457,49800.0
2007-03-20 11:45:00,52.79,52.8,52.69,52.69,45600.0,28.457,28.4624,28.4031,28.4031,45600.0
2007-03-20 11:50:00,52.69,52.81,52.69,52.81,43800.0,28.4031,28.4677,28.4031,28.4677,43800.0
2007-03-20 11:55:00,52.8,52.84,52.8,52.8,49900.0,28.4624,28.4839,28.4624,28.4624,49900.0
2007-03-20 12:00:00,52.8,52.82,52.78,52.8,45500.0,28.4624,28.4731,28.4516,28.4624,45500.0
2007-03-20 12:05:00,52.81,52.9,52.81,52.84,67100.0,28.4677,28.5163,28.4677,28.4839,67100.0
2007-03-20 12:10:00,52.84,52.85,52.78,52.84,65100.0,28.4839,28.4893,28.4516,28.4839,65100.0
2007-03-20 12:15:00,52.84,52.84,52.78,52.81,18200.0,28.4839,28.4839,28.4516,28.4677,18200.0
2007-03-20 12:20:00,52.81,52.89,52.81,52.86,45900.0,28.4677,28.5109,28.4677,28.4947,45900.0
2007-03-20 12:25:00,52.86,53.02,52.84,53.0,80800.0,28.4947,28.5809,28.4839,28.5702,80800.0
2007-03-20 12:30:00,53.0,53.12,53.0,53.07,88200.0,28.5702,28.6349,28.5702,28.6079,88200.0
2007-03-20 12:35:00,53.07,53.18,53.06,53.16,85400.0,28.6079,28.6672,28.6025,28.6564,85400.0
2007-03-20 12:40:00,53.16,53.2,53.16,53.18,56900.0,28.6564,28.678,28.6564,28.6672,56900.0
2007-03-20 12:45:00,53.18,53.21,53.15,53.2,67700.0,28.6672,28.6834,28.651,28.678,67700.0
2007-03-20 12:50:00,53.2,53.25,53.19,53.21,70200.0,28.678,28.7049,28.6726,28.6834,70200.0
2007-03-20 12:55:00,53.21,53.21,53.17,53.19,24800.0,28.6834,28.6834,28.6618,28.6726,24800.0
2007-03-20 13:00:00,53.19,53.25,53.18,53.2,47900.0,28.6726,28.7049,28.6672,28.678,47900.0
2007-03-20 13:05:00,53.2,53.25,53.19,53.21,55700.0,28.678,28.7049,28.6726,28.6834,55700.0
2007-03-20 13:10:00,53.21,53.21,53.12,53.17,60100.0,28.6834,28.6834,28.6349,28.6618,60100.0
2007-03-20 13:15:00,53.17,53.17,53.09,53.11,19600.0,28.6618,28.6618,28.6187,28.6295,19600.0
2007-03-20 13:20:00,53.11,53.18,53.11,53.15,43600.0,28.6295,28.6672,28.6295,28.651,43600.0
2007-03-20 13:25:00,53.15,53.19,53.12,53.13,37800.0,28.651,28.6726,28.6349,28.6402,37800.0
2007-03-20 13:30:00,53.13,53.13,53.08,53.08,46300.0,28.6402,28.6402,28.6133,28.6133,46300.0
2007-03-20 13:35:00,53.08,53.1,52.98,53.02,76300.0,28.6133,28.6241,28.5594,28.5809,76300.0
2007-03-20 13:40:00,53.02,53.03,52.99,52.99,46800.0,28.5809,28.5863,28.5648,28.5648,46800.0
2007-03-20 13:45:00,52.99,52.99,52.91,52.93,49500.0,28.5648,28.5648,28.5217,28.5324,49500.0
2007-03-20 13:50:00,52.94,52.94,52.88,52.9,35800.0,28.5378,28.5378,28.5055,28.5163,35800.0
2007-03-20 13:55:00,52.89,52.98,52.87,52.93,42800.0,28.5109,28.5594,28.5001,28.5324,42800.0
2007-03-20 14:00:00,52.93,52.93,52.85,52.86,41300.0,28.5324,28.5324,28.4893,28.4947,41300.0
2007-03-20 14:05:00,52.85,52.9,52.83,52.9,30900.0,28.4893,28.5163,28.4785,28.5163,30900.0
2007-03-20 14:10:00,52.9,52.93,52.89,52.9,28600.0,28.5163,28.5324,28.5109,28.5163,28600.0
2007-03-20 14:15:00,52.9,52.91,52.88,52.91,25600.0,28.5163,28.5217,28.5055,28.5217,25600.0
2007-03-20 14:20:00,52.91,52.91,52.83,52.86,41500.0,28.5217,28.5217,28.4785,28.4947,41500.0
2007-03-20 14:25:00,52.87,52.96,52.87,52.93,42700.0,28.5001,28.5486,28.5001,28.5324,42700.0
2007-03-20 14:30:00,52.93,52.94,52.88,52.88,17500.0,28.5324,28.5378,28.5055,28.5055,17500.0
2007-03-20 14:35:00,52.87,52.9,52.24,52.84,62600.0,28.5001,28.5163,28.1605,28.4839,62600.0
2007-03-20 14:40:00,52.84,52.94,52.8,52.94,28800.0,28.4839,28.5378,28.4624,28.5378,28800.0
2007-03-20 14:45:00,52.95,52.95,52.89,52.9,38600.0,28.5432,28.5432,28.5109,28.5163,38600.0
2007-03-20 14:50:00,52.89,52.92,52.89,52.91,21800.0,28.5109,28.527,28.5109,28.5217,21800.0
2007-03-20 14:55:00,52.91,52.91,52.86,52.87,26800.0,28.5217,28.5217,28.4947,28.5001,26800.0
2007-03-20 15:00:00,52.86,52.98,52.86,52.94,43600.0,28.4947,28.5594,28.4947,28.5378,43600.0
2007-03-20 15:05:00,52.94,52.97,52.91,52.95,36700.0,28.5378,28.554,28.5217,28.5432,36700.0
2007-03-20 15:10:00,52.95,52.98,52.95,52.97,31100.0,28.5432,28.5594,28.5432,28.554,31100.0
2007-03-20 15:15:00,52.97,52.97,52.95,52.96,33000.0,28.554,28.554,28.5432,28.5486,33000.0
2007-03-20 15:20:00,52.95,52.95,52.92,52.93,63900.0,28.5432,28.5432,28.527,28.5324,63900.0
2007-03-20 15:25:00,52.93,52.93,52.89,52.93,43600.0,28.5324,28.5324,28.5109,28.5324,43600.0
2007-03-20 15:30:00,52.92,52.99,52.92,52.98,41400.0,28.527,28.5648,28.527,28.5594,41400.0
2007-03-20 15:35:00,52.98,53.08,52.98,53.04,77300.0,28.5594,28.6133,28.5594,28.5917,77300.0
2007-03-20 15:40:00,53.04,53.05,53.01,53.01,72700.0,28.5917,28.5971,28.5756,28.5756,72700.0
2007-03-20 15:45:00,53.02,53.1,53.01,53.09,72900.0,28.5809,28.6241,28.5756,28.6187,72900.0
2007-03-20 15:50:00,53.09,53.11,52.93,52.96,118900.0,28.6187,28.6295,28.5324,28.5486,118900.0
2007-03-20 15:55:00,52.96,53.03,52.9,53.02,109000.0,28.5486,28.5863,28.5163,28.5809,109000.0
2007-03-21 09:30:00,53.1,53.14,52.82,52.83,39000.0,28.6241,28.6456,28.4731,28.4785,39000.0
2007-03-21 09:35:00,52.81,53.04,52.81,52.82,45200.0,28.4677,28.5917,28.4677,28.4731,45200.0
2007-03-21 09:40:00,52.81,52.88,52.72,52.78,48300.0,28.4677,28.5055,28.4192,28.4516,48300.0
2007-03-21 09:45:00,52.78,52.81,52.75,52.81,57200.0,28.4516,28.4677,28.4354,28.4677,57200.0
2007-03-21 09:50:00,52.81,52.81,52.71,52.73,44000.0,28.4677,28.4677,28.4138,28.4246,44000.0
2007-03-21 09:55:00,52.72,52.85,52.69,52.84,52400.0,28.4192,28.4893,28.4031,28.4839,52400.0
2007-03-21 10:00:00,52.84,52.85,52.79,52.85,40700.0,28.4839,28.4893,28.457,28.4893,40700.0
2007-03-21 10:05:00,52.85,52.87,52.75,52.76,38300.0,28.4893,28.5001,28.4354,28.4408,38300.0
2007-03-21 10:10:00,52.76,52.8,52.74,52.79,40100.0,28.4408,28.4624,28.43,28.457,40100.0
2007-03-21 10:15:00,52.8,52.87,52.79,52.87,40600.0,28.4624,28.5001,28.457,28.5001,40600.0
2007-03-21 10:20:00,52.87,52.89,52.71,52.73,66600.0,28.5001,28.5109,28.4138,28.4246,66600.0
2007-03-21 10:25:00,52.74,52.77,52.72,52.76,32800.0,28.43,28.4462,28.4192,28.4408,32800.0
2007-03-21 10:30:00,52.76,52.85,52.76,52.85,42000.0,28.4408,28.4893,28.4408,28.4893,42000.0
2007-03-21 10:35:00,52.85,52.86,52.75,52.77,65600.0,28.4893,28.4947,28.4354,28.4462,65600.0
2007-03-21 10:40:00,52.76,52.82,52.76,52.82,35700.0,28.4408,28.4731,28.4408,28.4731,35700.0
2007-03-21 10:45:00,52.82,52.95,52.81,52.94,78400.0,28.4731,28.5432,28.4677,28.5378,78400.0
2007-03-21 10:50:00,52.94,53.13,52.94,53.13,98400.0,28.5378,28.6402,28.5378,28.6402,98400.0
2007-03-21 10:55:00,53.13,53.17,53.09,53.13,38600.0,28.6402,28.6618,28.6187,28.6402,38600.0
2007-03-21 11:00:00,53.13,53.21,53.13,53.18,35800.0,28.6402,28.6834,28.6402,28.6672,35800.0
2007-03-21 11:05:00,53.18,53.2,53.17,53.17,33000.0,28.6672,28.678,28.6618,28.6618,33000.0
2007-03-21 11:10:00,53.18,53.26,53.17,53.26,43600.0,28.6672,28.7103,28.6618,28.7103,43600.0
2007-03-21 11:15:00,53.27,53.32,53.26,53.32,26300.0,28.7157,28.7427,28.7103,28.7427,26300.0
2007-03-21 11:20:00,53.31,53.33,53.29,53.33,24200.0,28.7373,28.7481,28.7265,28.7481,24200.0
2007-03-21 11:25:00,53.32,53.33,53.29,53.3,27800.0,28.7427,28.7481,28.7265,28.7319,27800.0
2007-03-21 11:30:00,53.3,53.3,53.29,53.29,26000.0,28.7319,28.7319,28.7265,28.7265,26000.0
2007-03-21 11:35:00,53.29,53.32,53.21,53.21,50400.0,28.7265,28.7427,28.6834,28.6834,50400.0
2007-03-21 11:40:00,53.22,53.23,53.18,53.18,23600.0,28.6888,28.6942,28.6672,28.6672,23600.0
2007-03-21 11:45:00,53.19,53.2,53.17,53.2,75600.0,28.6726,28.678,28.6618,28.678,75600.0
2007-03-21 11:50:00,53.2,53.2,53.13,53.13,80700.0,28.678,28.678,28.6402,28.6402,80700.0
2007-03-21 11:55:00,53.14,53.14,53.12,53.12,9800.0,28.6456,28.6456,28.6349,28.6349,9800.0
2007-03-21 12:00:00,53.12,53.23,53.11,53.22,21600.0,28.6349,28.6942,28.6295,28.6888,21600.0
2007-03-21 12:05:00,53.22,53.25,53.19,53.19,16800.0,28.6888,28.7049,28.6726,28.6726,16800.0
2007-03-21 12:10:00,53.18,53.18,53.13,53.14,14600.0,28.6672,28.6672,28.6402,28.6456,14600.0
2007-03-21 12:15:00,53.13,53.14,53.12,53.13,15000.0,28.6402,28.6456,28.6349,28.6402,15000.0
2007-03-21 12:20:00,53.13,53.14,53.13,53.13,15000.0,28.6402,28.6456,28.6402,28.6402,15000.0
2007-03-21 12:25:00,53.13,53.13,53.11,53.11,13700.0,28.6402,28.6402,28.6295,28.6295,13700.0
2007-03-21 12:30:00,53.11,53.12,53.08,53.09,14300.0,28.6295,28.6349,28.6133,28.6187,14300.0
2007-03-21 12:35:00,53.09,53.21,53.08,53.2,42800.0,28.6187,28.6834,28.6133,28.678,42800.0
2007-03-21 12:40:00,53.2,53.2,53.11,53.14,36000.0,28.678,28.678,28.6295,28.6456,36000.0
2007-03-21 12:45:00,53.14,53.16,53.12,53.13,20900.0,28.6456,28.6564,28.6349,28.6402,20900.0
2007-03-21 12:50:00,53.13,53.15,53.13,53.15,13700.0,28.6402,28.651,28.6402,28.651,13700.0
2007-03-21 12:55:00,53.16,53.23,53.16,53.23,23500.0,28.6564,28.6942,28.6564,28.6942,23500.0
2007-03-21 13:00:00,53.22,53.23,53.19,53.19,13100.0,28.6888,28.6942,28.6726,28.6726,13100.0
2007-03-21 13:05:00,53.19,53.19,53.15,53.16,22200.0,28.6726,28.6726,28.651,28.6564,22200.0
2007-03-21 13:10:00,53.17,53.17,53.14,53.15,11200.0,28.6618,28.6618,28.6456,28.651,11200.0
2007-03-21 13:15:00,53.15,53.22,53.15,53.17,31500.0,28.651,28.6888,28.651,28.6618,31500.0
2007-03-21 13:20:00,53.17,53.21,53.16,53.17,34400.0,28.6618,28.6834,28.6564,28.6618,34400.0
2007-03-21 13:25:00,53.18,53.22,53.16,53.18,64300.0,28.6672,28.6888,28.6564,28.6672,64300.0
2007-03-21 13:30:00,53.18,53.19,53.13,53.14,19300.0,28.6672,28.6726,28.6402,28.6456,19300.0
2007-03-21 13:35:00,53.15,53.18,53.13,53.18,26600.0,28.651,28.6672,28.6402,28.6672,26600.0
2007-03-21 13:40:00,53.18,53.21,53.15,53.18,34800.0,28.6672,28.6834,28.651,28.6672,34800.0
2007-03-21 13:45:00,53.17,53.24,53.17,53.21,23500.0,28.6618,28.6995,28.6618,28.6834,23500.0
2007-03-21 13:50:00,53.2,53.21,53.16,53.2,14100.0,28.678,28.6834,28.6564,28.678,14100.0
2007-03-21 13:55:00,53.21,53.29,53.21,53.24,44700.0,28.6834,28.7265,28.6834,28.6995,44700.0
2007-03-21 14:00:00,53.24,53.24,53.19,53.23,17300.0,28.6995,28.6995,28.6726,28.6942,17300.0
2007-03-21 14:05:00,53.24,53.25,53.2,53.24,29000.0,28.6995,28.7049,28.678,28.6995,29000.0
2007-03-21 14:10:00,53.22,53.26,53.18,53.2,51600.0,28.6888,28.7103,28.6672,28.678,51600.0
2007-03-21 14:15:00,53.19,53.39,53.16,53.2,198900.0,28.6726,28.7804,28.6564,28.678,198900.0
2007-03-21 14:20:00,53.2,53.5,53.19,53.5,141500.0,28.678,28.8397,28.6726,28.8397,141500.0
2007-03-21 14:25:00,53.5,53.64,53.47,53.48,121900.0,28.8397,28.9152,28.8235,28.8289,121900.0
2007-03-21 14:30:00,53.49,53.54,53.41,53.53,51500.0,28.8343,28.8613,28.7912,28.8559,51500.0
2007-03-21 14:35:00,53.52,53.57,53.49,53.56,36600.0,28.8505,28.8774,28.8343,28.872,36600.0
2007-03-21 14:40:00,53.56,53.95,53.55,53.94,117500.0,28.872,29.0823,28.8667,29.0769,117500.0
2007-03-21 14:45:00,53.94,54.07,53.87,54.0,169600.0,29.0769,29.147,29.0391,29.1092,169600.0
2007-03-21 14:50:00,54.0,54.08,53.97,54.08,148700.0,29.1092,29.1524,29.0931,29.1524,148700.0
2007-03-21 14:55:00,54.08,54.27,54.03,54.25,112900.0,29.1524,29.2548,29.1254,29.244,112900.0
2007-03-21 15:00:00,54.27,54.41,54.23,54.25,131600.0,29.2548,29.3302,29.2332,29.244,131600.0
2007-03-21 15:05:00,54.26,54.33,54.21,54.23,78200.0,29.2494,29.2871,29.2224,29.2332,78200.0
2007-03-21 15:10:00,54.22,54.22,54.0,54.1,119600.0,29.2278,29.2278,29.1092,29.1631,119600.0
2007-03-21 15:15:00,54.09,54.11,54.04,54.04,83300.0,29.1577,29.1685,29.1308,29.1308,83300.0
2007-03-21 15:20:00,54.04,54.12,53.95,53.97,107300.0,29.1308,29.1739,29.0823,29.0931,107300.0
2007-03-21 15:25:00,53.98,54.05,53.92,54.0,84200.0,29.0984,29.1362,29.0661,29.1092,84200.0
2007-03-21 15:30:00,54.0,54.1,53.98,54.05,113000.0,29.1092,29.1631,29.0984,29.1362,113000.0
2007-03-21 15:35:00,54.04,54.11,54.0,54.01,79800.0,29.1308,29.1685,29.1092,29.1146,79800.0
2007-03-21 15:40:00,54.0,54.02,53.93,54.02,81300.0,29.1092,29.12,29.0715,29.12,81300.0
2007-03-21 15:45:00,54.02,54.2,54.01,54.16,105200.0,29.12,29.217,29.1146,29.1955,105200.0
2007-03-21 15:50:00,54.14,54.17,54.09,54.14,113400.0,29.1847,29.2009,29.1577,29.1847,113400.0
2007-03-21 15:55:00,54.13,54.27,54.01,54.27,169400.0,29.1793,29.2548,29.1146,29.2548,169400.0
2007-03-22 09:30:00,54.29,54.39,53.8,53.9,143000.0,29.2656,29.3195,29.0014,29.0553,143000.0
2007-03-22 09:35:00,53.9,53.99,53.88,53.9,46900.0,29.0553,29.1038,29.0445,29.0553,46900.0
2007-03-22 09:40:00,53.88,53.9,53.66,53.69,60400.0,29.0445,29.0553,28.9259,28.9421,60400.0
2007-03-22 09:45:00,53.69,53.95,53.69,53.95,50500.0,28.9421,29.0823,28.9421,29.0823,50500.0
2007-03-22 09:50:00,53.96,54.0,53.85,53.98,57700.0,29.0877,29.1092,29.0284,29.0984,57700.0
2007-03-22 09:55:00,53.97,53.99,53.78,53.85,84500.0,29.0931,29.1038,28.9906,29.0284,84500.0
2007-03-22 10:00:00,53.83,53.91,53.8,53.88,72300.0,29.0176,29.0607,29.0014,29.0445,72300.0
2007-03-22 10:05:00,53.87,53.92,53.78,53.85,50800.0,29.0391,29.0661,28.9906,29.0284,50800.0
2007-03-22 10:10:00,53.84,53.87,53.8,53.82,34700.0,29.023,29.0391,29.0014,29.0122,34700.0
2007-03-22 10:15:00,53.81,53.85,53.64,53.64,119200.0,29.0068,29.0284,28.9152,28.9152,119200.0
2007-03-22 10:20:00,53.64,53.7,53.61,53.63,52500.0,28.9152,28.9475,28.899,28.9098,52500.0
2007-03-22 10:25:00,53.63,53.63,53.56,53.62,63900.0,28.9098,28.9098,28.872,28.9044,63900.0
2007-03-22 10:30:00,53.6,53.6,53.54,53.56,57400.0,28.8936,28.8936,28.8613,28.872,57400.0
2007-03-22 10:35:00,53.56,53.58,53.43,53.45,84100.0,28.872,28.8828,28.802,28.8127,84100.0
2007-03-22 10:40:00,53.46,53.46,53.3,53.31,64900.0,28.8181,28.8181,28.7319,28.7373,64900.0
2007-03-22 10:45:00,53.31,53.42,53.3,53.39,52300.0,28.7373,28.7966,28.7319,28.7804,52300.0
2007-03-22 10:50:00,53.39,53.43,53.32,53.42,34100.0,28.7804,28.802,28.7427,28.7966,34100.0
2007-03-22 10:55:00,53.43,53.58,53.43,53.46,50800.0,28.802,28.8828,28.802,28.8181,50800.0
2007-03-22 11:00:00,53.46,53.53,53.42,53.42,63000.0,28.8181,28.8559,28.7966,28.7966,63000.0
2007-03-22 11:05:00,53.43,53.51,53.4,53.47,50300.0,28.802,28.8451,28.7858,28.8235,50300.0
2007-03-22 11:10:00,53.47,53.51,53.46,53.47,24800.0,28.8235,28.8451,28.8181,28.8235,24800.0
2007-03-22 11:15:00,53.49,53.52,53.46,53.49,19800.0,28.8343,28.8505,28.8181,28.8343,19800.0
2007-03-22 11:20:00,53.5,53.58,53.48,53.49,35200.0,28.8397,28.8828,28.8289,28.8343,35200.0
2007-03-22 11:25:00,53.49,53.53,53.43,53.47,46900.0,28.8343,28.8559,28.802,28.8235,46900.0
2007-03-22 11:30:00,53.47,53.53,53.47,53.49,9300.0,28.8235,28.8559,28.8235,28.8343,9300.0
2007-03-22 11:35:00,53.49,53.52,53.42,53.52,13800.0,28.8343,28.8505,28.7966,28.8505,13800.0
2007-03-22 11:40:00,53.52,53.52,53.48,53.49,11700.0,28.8505,28.8505,28.8289,28.8343,11700.0
2007-03-22 11:45:00,53.5,53.51,53.48,53.51,12500.0,28.8397,28.8451,28.8289,28.8451,12500.0
2007-03-22 11:50:00,53.51,53.51,53.46,53.49,11200.0,28.8451,28.8451,28.8181,28.8343,11200.0
2007-03-22 11:55:00,53.5,53.52,53.45,53.46,33800.0,28.8397,28.8505,28.8127,28.8181,33800.0
2007-03-22 12:00:00,53.46,53.46,53.38,53.4,39500.0,28.8181,28.8181,28.775,28.7858,39500.0
2007-03-22 12:05:00,53.4,54.27,53.39,53.47,71300.0,28.7858,29.2548,28.7804,28.8235,71300.0
2007-03-22 12:10:00,53.46,53.49,53.39,53.42,43900.0,28.8181,28.8343,28.7804,28.7966,43900.0
2007-03-22 12:15:00,53.43,53.59,53.43,53.58,71300.0,28.802,28.8882,28.802,28.8828,71300.0
2007-03-22 12:20:00,53.58,53.6,53.55,53.59,17700.0,28.8828,28.8936,28.8667,28.8882,17700.0
2007-03-22 12:25:00,53.59,53.6,53.57,53.6,13000.0,28.8882,28.8936,28.8774,28.8936,13000.0
2007-03-22 12:30:00,53.59,53.68,53.59,53.62,59600.0,28.8882,28.9367,28.8882,28.9044,59600.0
2007-03-22 12:35:00,53.63,53.63,53.57,53.6,31200.0,28.9098,28.9098,28.8774,28.8936,31200.0
2007-03-22 12:40:00,53.59,53.59,53.49,53.59,33400.0,28.8882,28.8882,28.8343,28.8882,33400.0
2007-03-22 12:45:00,53.59,53.61,53.56,53.59,35400.0,28.8882,28.899,28.872,28.8882,35400.0
2007-03-22 12:50:00,53.6,53.61,53.57,53.6,36700.0,28.8936,28.899,28.8774,28.8936,36700.0
2007-03-22 12:55:00,53.59,53.6,53.5,53.55,21700.0,28.8882,28.8936,28.8397,28.8667,21700.0
2007-03-22 13:00:00,53.56,53.56,53.46,53.46,26800.0,28.872,28.872,28.8181,28.8181,26800.0
2007-03-22 13:05:00,53.46,53.46,53.34,53.34,45500.0,28.8181,28.8181,28.7534,28.7534,45500.0
2007-03-22 13:10:00,53.34,53.39,53.34,53.38,54600.0,28.7534,28.7804,28.7534,28.775,54600.0
2007-03-22 13:15:00,53.37,53.37,53.3,53.34,27900.0,28.7696,28.7696,28.7319,28.7534,27900.0
2007-03-22 13:20:00,53.34,53.36,53.3,53.35,34600.0,28.7534,28.7642,28.7319,28.7588,34600.0
2007-03-22 13:25:00,53.34,53.35,53.31,53.33,33000.0,28.7534,28.7588,28.7373,28.7481,33000.0
2007-03-22 13:30:00,53.31,53.31,53.17,53.24,78200.0,28.7373,28.7373,28.6618,28.6995,78200.0
2007-03-22 13:35:00,53.25,53.25,53.14,53.25,61000.0,28.7049,28.7049,28.6456,28.7049,61000.0
2007-03-22 13:40:00,53.25,53.41,53.25,53.29,80800.0,28.7049,28.7912,28.7049,28.7265,80800.0
2007-03-22 13:45:00,53.3,53.38,53.28,53.3,27300.0,28.7319,28.775,28.7211,28.7319,27300.0
2007-03-22 13:50:00,53.27,53.35,53.23,53.32,25600.0,28.7157,28.7588,28.6942,28.7427,25600.0
2007-03-22 13:55:00,53.32,53.34,53.29,53.33,11800.0,28.7427,28.7534,28.7265,28.7481,11800.0
2007-03-22 14:00:00,53.33,53.4,53.31,53.33,30500.0,28.7481,28.7858,28.7373,28.7481,30500.0
2007-03-22 14:05:00,53.33,53.37,53.31,53.34,22400.0,28.7481,28.7696,28.7373,28.7534,22400.0
2007-03-22 14:10:00,53.33,54.27,53.28,53.33,23700.0,28.7481,29.2548,28.7211,28.7481,23700.0
2007-03-22 14:15:00,53.34,53.35,53.25,53.25,23100.0,28.7534,28.7588,28.7049,28.7049,23100.0
2007-03-22 14:20:00,53.26,53.31,53.26,53.31,29900.0,28.7103,28.7373,28.7103,28.7373,29900.0
2007-03-22 14:25:00,53.3,53.33,53.28,53.28,13800.0,28.7319,28.7481,28.7211,28.7211,13800.0
2007-03-22 14:30:00,53.28,53.34,53.27,53.33,14200.0,28.7211,28.7534,28.7157,28.7481,14200.0
2007-03-22 14:35:00,53.33,53.33,53.26,53.33,12300.0,28.7481,28.7481,28.7103,28.7481,12300.0
2007-03-22 14:40:00,53.33,53.34,53.3,53.34,9100.0,28.7481,28.7534,28.7319,28.7534,9100.0
2007-03-22 14:45:00,53.34,53.42,53.32,53.4,16100.0,28.7534,28.7966,28.7427,28.7858,16100.0
2007-03-22 14:50:00,53.38,53.45,53.37,53.4,26000.0,28.775,28.8127,28.7696,28.7858,26000.0
2007-03-22 14:55:00,53.39,53.39,53.35,53.36,24100.0,28.7804,28.7804,28.7588,28.7642,24100.0
2007-03-22 15:00:00,53.37,53.4,53.33,53.38,30800.0,28.7696,28.7858,28.7481,28.775,30800.0
2007-03-22 15:05:00,53.38,53.39,53.25,53.26,44500.0,28.775,28.7804,28.7049,28.7103,44500.0
2007-03-22 15:10:00,53.26,53.26,53.15,53.2,100300.0,28.7103,28.7103,28.651,28.678,100300.0
2007-03-22 15:15:00,53.2,53.34,53.19,53.32,71900.0,28.678,28.7534,28.6726,28.7427,71900.0
2007-03-22 15:20:00,53.33,53.41,53.3,53.33,80300.0,28.7481,28.7912,28.7319,28.7481,80300.0
2007-03-22 15:25:00,53.33,53.56,53.3,53.53,181800.0,28.7481,28.872,28.7319,28.8559,181800.0
2007-03-22 15:30:00,53.51,53.54,53.48,53.52,67000.0,28.8451,28.8613,28.8289,28.8505,67000.0
2007-03-22 15:35:00,53.52,53.58,53.46,53.47,62300.0,28.8505,28.8828,28.8181,28.8235,62300.0
2007-03-22 15:40:00,53.48,53.56,53.48,53.52,61500.0,28.8289,28.872,28.8289,28.8505,61500.0
2007-03-22 15:45:00,53.52,53.56,53.48,53.55,36300.0,28.8505,28.872,28.8289,28.8667,36300.0
2007-03-22 15:50:00,53.56,53.6,53.54,53.56,45300.0,28.872,28.8936,28.8613,28.872,45300.0
2007-03-22 15:55:00,53.57,53.62,53.53,53.57,98100.0,28.8774,28.9044,28.8559,28.8774,98100.0
2007-03-23 09:30:00,53.74,53.86,53.59,53.85,103900.0,28.9691,29.0338,28.8882,29.0284,103900.0
2007-03-23 09:35:00,53.86,53.9,53.69,53.72,86400.0,29.0338,29.0553,28.9421,28.9583,86400.0
2007-03-23 09:40:00,53.72,53.82,53.62,53.8,66200.0,28.9583,29.0122,28.9044,29.0014,66200.0
2007-03-23 09:45:00,53.81,53.9,53.79,53.9,52600.0,29.0068,29.0553,28.996,29.0553,52600.0
2007-03-23 09:50:00,53.9,53.98,53.85,53.85,77200.0,29.0553,29.0984,29.0284,29.0284,77200.0
2007-03-23 09:55:00,53.84,53.93,53.82,53.92,37500.0,29.023,29.0715,29.0122,29.0661,37500.0
2007-03-23 10:00:00,53.92,54.11,53.88,53.95,144600.0,29.0661,29.1685,29.0445,29.0823,144600.0
2007-03-23 10:05:00,53.95,54.1,53.8,54.09,99800.0,29.0823,29.1631,29.0014,29.1577,99800.0
2007-03-23 10:10:00,54.08,54.17,54.06,54.08,43900.0,29.1524,29.2009,29.1416,29.1524,43900.0
2007-03-23 10:15:00,54.08,54.1,53.97,54.04,52800.0,29.1524,29.1631,29.0931,29.1308,52800.0
2007-03-23 10:20:00,54.05,54.1,53.92,53.95,69300.0,29.1362,29.1631,29.0661,29.0823,69300.0
2007-03-23 10:25:00,53.95,54.0,53.91,54.0,68400.0,29.0823,29.1092,29.0607,29.1092,68400.0
2007-03-23 10:30:00,54.01,54.07,53.99,54.03,55800.0,29.1146,29.147,29.1038,29.1254,55800.0
2007-03-23 10:35:00,54.03,54.13,54.0,54.0,52200.0,29.1254,29.1793,29.1092,29.1092,52200.0
2007-03-23 10:40:00,54.0,54.02,53.97,54.0,36600.0,29.1092,29.12,29.0931,29.1092,36600.0
2007-03-23 10:45:00,54.01,54.03,53.95,54.02,50500.0,29.1146,29.1254,29.0823,29.12,50500.0
2007-03-23 10:50:00,54.02,54.07,54.0,54.05,30900.0,29.12,29.147,29.1092,29.1362,30900.0
2007-03-23 10:55:00,54.05,54.1,53.99,54.02,44600.0,29.1362,29.1631,29.1038,29.12,44600.0
2007-03-23 11:00:00,54.02,54.03,53.98,53.99,30200.0,29.12,29.1254,29.0984,29.1038,30200.0
2007-03-23 11:05:00,53.98,54.03,53.95,54.03,61700.0,29.0984,29.1254,29.0823,29.1254,61700.0
2007-03-23 11:10:00,54.03,54.03,53.92,53.92,47700.0,29.1254,29.1254,29.0661,29.0661,47700.0
2007-03-23 11:15:00,53.93,54.01,53.91,54.0,54400.0,29.0715,29.1146,29.0607,29.1092,54400.0
2007-03-23 11:20:00,54.0,54.02,53.97,54.02,27600.0,29.1092,29.12,29.0931,29.12,27600.0
2007-03-23 11:25:00,54.02,54.1,54.01,54.09,34200.0,29.12,29.1631,29.1146,29.1577,34200.0
2007-03-23 11:30:00,54.09,54.16,54.09,54.13,42000.0,29.1577,29.1955,29.1577,29.1793,42000.0
2007-03-23 11:35:00,54.14,54.25,54.12,54.23,56000.0,29.1847,29.244,29.1739,29.2332,56000.0
2007-03-23 11:40:00,54.23,54.27,54.21,54.24,69000.0,29.2332,29.2548,29.2224,29.2386,69000.0
2007-03-23 11:45:00,54.24,54.26,54.23,54.25,48100.0,29.2386,29.2494,29.2332,29.244,48100.0
2007-03-23 11:50:00,54.25,54.25,54.23,54.25,24400.0,29.244,29.244,29.2332,29.244,24400.0
2007-03-23 11:55:00,54.24,54.34,54.24,54.34,59000.0,29.2386,29.2925,29.2386,29.2925,59000.0
2007-03-23 12:00:00,54.34,54.4,54.33,54.39,58900.0,29.2925,29.3249,29.2871,29.3195,58900.0
2007-03-23 12:05:00,54.4,54.47,54.39,54.44,60700.0,29.3249,29.3626,29.3195,29.3464,60700.0
2007-03-23 12:10:00,54.43,54.49,54.43,54.46,50600.0,29.341,29.3734,29.341,29.3572,50600.0
2007-03-23 12:15:00,54.46,54.47,54.42,54.46,23400.0,29.3572,29.3626,29.3356,29.3572,23400.0
2007-03-23 12:20:00,54.46,54.5,54.46,54.48,24800.0,29.3572,29.3788,29.3572,29.368,24800.0
2007-03-23 12:25:00,54.48,54.49,54.46,54.46,21800.0,29.368,29.3734,29.3572,29.3572,21800.0
2007-03-23 12:30:00,54.46,54.49,54.43,54.43,37500.0,29.3572,29.3734,29.341,29.341,37500.0
2007-03-23 12:35:00,54.43,54.45,54.4,54.43,26700.0,29.341,29.3518,29.3249,29.341,26700.0
2007-03-23 12:40:00,54.43,54.49,54.43,54.47,17200.0,29.341,29.3734,29.341,29.3626,17200.0
2007-03-23 12:45:00,54.47,54.48,54.44,54.44,20400.0,29.3626,29.368,29.3464,29.3464,20400.0
2007-03-23 12:50:00,54.44,54.48,54.42,54.43,85200.0,29.3464,29.368,29.3356,29.341,85200.0
2007-03-23 12:55:00,54.43,54.45,54.34,54.36,42000.0,29.341,29.3518,29.2925,29.3033,42000.0
2007-03-23 13:00:00,54.36,54.41,54.28,54.28,51200.0,29.3033,29.3302,29.2602,29.2602,51200.0
2007-03-23 13:05:00,54.29,54.32,54.27,54.29,39700.0,29.2656,29.2817,29.2548,29.2656,39700.0
2007-03-23 13:10:00,54.29,54.32,54.26,54.27,38400.0,29.2656,29.2817,29.2494,29.2548,38400.0
2007-03-23 13:15:00,54.27,54.31,54.26,54.3,33000.0,29.2548,29.2763,29.2494,29.2709,33000.0
2007-03-23 13:20:00,54.3,54.41,54.3,54.4,35900.0,29.2709,29.3302,29.2709,29.3249,35900.0
2007-03-23 13:25:00,54.4,54.41,54.36,54.36,55700.0,29.3249,29.3302,29.3033,29.3033,55700.0
2007-03-23 13:30:00,54.37,54.38,54.35,54.38,25200.0,29.3087,29.3141,29.2979,29.3141,25200.0
2007-03-23 13:35:00,54.38,54.38,54.35,54.37,32800.0,29.3141,29.3141,29.2979,29.3087,32800.0
2007-03-23 13:40:00,54.37,54.37,54.32,54.32,36900.0,29.3087,29.3087,29.2817,29.2817,36900.0
2007-03-23 13:45:00,54.32,54.35,54.32,54.34,21700.0,29.2817,29.2979,29.2817,29.2925,21700.0
2007-03-23 13:50:00,54.34,54.35,54.32,54.33,25300.0,29.2925,29.2979,29.2817,29.2871,25300.0
2007-03-23 13:55:00,54.33,54.35,54.31,54.34,14800.0,29.2871,29.2979,29.2763,29.2925,14800.0
2007-03-23 14:00:00,54.34,54.36,54.3,54.32,32500.0,29.2925,29.3033,29.2709,29.2817,32500.0
2007-03-23 14:05:00,54.32,54.34,54.3,54.3,21200.0,29.2817,29.2925,29.2709,29.2709,21200.0
2007-03-23 14:10:00,54.31,54.34,54.3,54.31,21100.0,29.2763,29.2925,29.2709,29.2763,21100.0
2007-03-23 14:15:00,54.31,54.35,54.3,54.33,35200.0,29.2763,29.2979,29.2709,29.2871,35200.0
2007-03-23 14:20:00,54.33,54.34,54.25,54.33,62100.0,29.2871,29.2925,29.244,29.2871,62100.0
2007-03-23 14:25:00,54.33,54.34,54.16,54.16,71900.0,29.2871,29.2925,29.1955,29.1955,71900.0
2007-03-23 14:30:00,54.17,54.23,54.09,54.2,71300.0,29.2009,29.2332,29.1577,29.217,71300.0
2007-03-23 14:35:00,54.21,54.26,54.2,54.24,24200.0,29.2224,29.2494,29.217,29.2386,24200.0
2007-03-23 14:40:00,54.24,54.24,54.19,54.22,26900.0,29.2386,29.2386,29.2116,29.2278,26900.0
2007-03-23 14:45:00,54.23,54.31,54.22,54.3,26500.0,29.2332,29.2763,29.2278,29.2709,26500.0
2007-03-23 14:50:00,54.3,54.32,54.28,54.32,24400.0,29.2709,29.2817,29.2602,29.2817,24400.0
2007-03-23 14:55:00,54.32,54.35,54.32,54.35,23000.0,29.2817,29.2979,29.2817,29.2979,23000.0
2007-03-23 15:00:00,54.34,54.34,54.27,54.31,41600.0,29.2925,29.2925,29.2548,29.2763,41600.0
2007-03-23 15:05:00,54.3,54.39,54.3,54.38,29200.0,29.2709,29.3195,29.2709,29.3141,29200.0
2007-03-23 15:10:00,54.38,54.41,54.34,54.35,41400.0,29.3141,29.3302,29.2925,29.2979,41400.0
2007-03-23 15:15:00,54.35,54.35,54.32,54.34,35400.0,29.2979,29.2979,29.2817,29.2925,35400.0
2007-03-23 15:20:00,54.35,54.38,54.34,54.38,30200.0,29.2979,29.3141,29.2925,29.3141,30200.0
2007-03-23 15:25:00,54.38,54.41,54.37,54.4,42000.0,29.3141,29.3302,29.3087,29.3249,42000.0
2007-03-23 15:30:00,54.4,54.41,54.37,54.4,39500.0,29.3249,29.3302,29.3087,29.3249,39500.0
2007-03-23 15:35:00,54.41,54.47,54.39,54.44,43100.0,29.3302,29.3626,29.3195,29.3464,43100.0
2007-03-23 15:40:00,54.44,54.46,54.42,54.42,70500.0,29.3464,29.3572,29.3356,29.3356,70500.0
2007-03-23 15:45:00,54.42,54.47,54.4,54.45,82500.0,29.3356,29.3626,29.3249,29.3518,82500.0
2007-03-23 15:50:00,54.46,54.48,54.42,54.46,95700.0,29.3572,29.368,29.3356,29.3572,95700.0
2007-03-23 15:55:00,54.46,54.46,54.3,54.32,162500.0,29.3572,29.3572,29.2709,29.2817,162500.0
2007-03-26 09:30:00,54.34,54.35,54.15,54.32,53700.0,29.2925,29.2979,29.1901,29.2817,53700.0
2007-03-26 09:35:00,54.33,54.49,54.26,54.49,49000.0,29.2871,29.3734,29.2494,29.3734,49000.0
2007-03-26 09:40:00,54.47,54.68,54.41,54.55,103700.0,29.3626,29.4758,29.3302,29.4057,103700.0
2007-03-26 09:45:00,54.54,54.68,54.3,54.37,77900.0,29.4003,29.4758,29.2709,29.3087,77900.0
2007-03-26 09:50:00,54.37,54.44,54.28,54.33,63200.0,29.3087,29.3464,29.2602,29.2871,63200.0
2007-03-26 09:55:00,54.33,54.4,54.29,54.37,43300.0,29.2871,29.3249,29.2656,29.3087,43300.0
2007-03-26 10:00:00,54.37,54.37,53.97,54.02,145600.0,29.3087,29.3087,29.0931,29.12,145600.0
2007-03-26 10:05:00,53.99,53.99,53.7,53.83,127100.0,29.1038,29.1038,28.9475,29.0176,127100.0
2007-03-26 10:10:00,53.83,53.96,53.8,53.93,104800.0,29.0176,29.0877,29.0014,29.0715,104800.0
2007-03-26 10:15:00,53.96,53.96,53.76,53.86,59600.0,29.0877,29.0877,28.9799,29.0338,59600.0
2007-03-26 10:20:00,53.84,53.86,53.7,53.74,53400.0,29.023,29.0338,28.9475,28.9691,53400.0
2007-03-26 10:25:00,53.71,53.8,53.52,53.71,90700.0,28.9529,29.0014,28.8505,28.9529,90700.0
2007-03-26 10:30:00,53.69,53.82,53.66,53.75,66000.0,28.9421,29.0122,28.9259,28.9745,66000.0
2007-03-26 10:35:00,53.74,53.8,53.71,53.79,28700.0,28.9691,29.0014,28.9529,28.996,28700.0
2007-03-26 10:40:00,53.8,53.92,53.78,53.79,59800.0,29.0014,29.0661,28.9906,28.996,59800.0
2007-03-26 10:45:00,53.77,53.85,53.72,53.85,37900.0,28.9852,29.0284,28.9583,29.0284,37900.0
2007-03-26 10:50:00,53.85,53.92,53.85,53.92,30400.0,29.0284,29.0661,29.0284,29.0661,30400.0
2007-03-26 10:55:00,53.93,54.0,53.92,53.99,54400.0,29.0715,29.1092,29.0661,29.1038,54400.0
2007-03-26 11:00:00,53.98,54.0,53.67,53.72,71500.0,29.0984,29.1092,28.9313,28.9583,71500.0
2007-03-26 11:05:00,53.72,53.79,53.71,53.79,24800.0,28.9583,28.996,28.9529,28.996,24800.0
2007-03-26 11:10:00,53.79,53.85,53.79,53.84,26800.0,28.996,29.0284,28.996,29.023,26800.0
2007-03-26 11:15:00,53.84,53.84,53.77,53.84,29300.0,29.023,29.023,28.9852,29.023,29300.0
2007-03-26 11:20:00,53.84,54.05,53.84,54.03,72900.0,29.023,29.1362,29.023,29.1254,72900.0
2007-03-26 11:25:00,54.04,54.11,54.03,54.08,28600.0,29.1308,29.1685,29.1254,29.1524,28600.0
2007-03-26 11:30:00,54.07,54.13,54.07,54.11,40900.0,29.147,29.1793,29.147,29.1685,40900.0
2007-03-26 11:35:00,54.11,54.22,54.1,54.19,52200.0,29.1685,29.2278,29.1631,29.2116,52200.0
2007-03-26 11:40:00,54.21,54.23,54.18,54.21,33800.0,29.2224,29.2332,29.2063,29.2224,33800.0
2007-03-26 11:45:00,54.2,54.21,54.17,54.17,34400.0,29.217,29.2224,29.2009,29.2009,34400.0
2007-03-26 11:50:00,54.17,54.17,54.12,54.14,22300.0,29.2009,29.2009,29.1739,29.1847,22300.0
2007-03-26 11:55:00,54.14,54.16,54.09,54.11,30600.0,29.1847,29.1955,29.1577,29.1685,30600.0
2007-03-26 12:00:00,54.11,54.11,54.09,54.1,11500.0,29.1685,29.1685,29.1577,29.1631,11500.0
2007-03-26 12:05:00,54.1,54.1,54.01,54.01,31200.0,29.1631,29.1631,29.1146,29.1146,31200.0
2007-03-26 12:10:00,54.02,54.08,54.02,54.08,12600.0,29.12,29.1524,29.12,29.1524,12600.0
2007-03-26 12:15:00,54.07,54.11,54.05,54.11,14800.0,29.147,29.1685,29.1362,29.1685,14800.0
2007-03-26 12:20:00,54.11,54.17,54.11,54.16,29600.0,29.1685,29.2009,29.1685,29.1955,29600.0
2007-03-26 12:25:00,54.15,54.27,54.15,54.24,29500.0,29.1901,29.2548,29.1901,29.2386,29500.0
2007-03-26 12:30:00,54.25,54.29,54.25,54.28,15800.0,29.244,29.2656,29.244,29.2602,15800.0
2007-03-26 12:35:00,54.29,54.31,54.27,54.28,20500.0,29.2656,29.2763,29.2548,29.2602,20500.0
2007-03-26 12:40:00,54.28,54.28,54.22,54.25,21900.0,29.2602,29.2602,29.2278,29.244,21900.0
2007-03-26 12:45:00,54.26,54.33,54.25,54.3,37600.0,29.2494,29.2871,29.244,29.2709,37600.0
2007-03-26 12:50:00,54.29,54.3,54.19,54.19,25800.0,29.2656,29.2709,29.2116,29.2116,25800.0
2007-03-26 12:55:00,54.2,54.22,54.18,54.19,17900.0,29.217,29.2278,29.2063,29.2116,17900.0
2007-03-26 13:00:00,54.19,54.2,54.18,54.18,32500.0,29.2116,29.217,29.2063,29.2063,32500.0
2007-03-26 13:05:00,54.17,54.18,54.09,54.09,62600.0,29.2009,29.2063,29.1577,29.1577,62600.0
2007-03-26 13:10:00,54.1,54.1,54.05,54.07,14500.0,29.1631,29.1631,29.1362,29.147,14500.0
2007-03-26 13:15:00,54.06,54.07,54.05,54.07,18900.0,29.1416,29.147,29.1362,29.147,18900.0
2007-03-26 13:20:00,54.07,54.12,54.07,54.11,18800.0,29.147,29.1739,29.147,29.1685,18800.0
2007-03-26 13:25:00,54.11,54.11,54.09,54.1,22900.0,29.1685,29.1685,29.1577,29.1631,22900.0
2007-03-26 13:30:00,54.1,54.19,54.09,54.15,74200.0,29.1631,29.2116,29.1577,29.1901,74200.0
2007-03-26 13:35:00,54.14,54.17,54.14,54.15,19200.0,29.1847,29.2009,29.1847,29.1901,19200.0
2007-03-26 13:40:00,54.14,54.16,54.1,54.16,31400.0,29.1847,29.1955,29.1631,29.1955,31400.0
2007-03-26 13:45:00,54.17,54.18,54.14,54.18,25400.0,29.2009,29.2063,29.1847,29.2063,25400.0
2007-03-26 13:50:00,54.17,54.18,54.13,54.13,31600.0,29.2009,29.2063,29.1793,29.1793,31600.0
2007-03-26 13:55:00,54.13,54.16,54.12,54.15,24000.0,29.1793,29.1955,29.1739,29.1901,24000.0
2007-03-26 14:00:00,54.15,54.25,54.15,54.21,74200.0,29.1901,29.244,29.1901,29.2224,74200.0
2007-03-26 14:05:00,54.2,54.21,54.16,54.18,26300.0,29.217,29.2224,29.1955,29.2063,26300.0
2007-03-26 14:10:00,54.19,54.2,54.15,54.19,28600.0,29.2116,29.217,29.1901,29.2116,28600.0
2007-03-26 14:15:00,54.19,54.22,54.18,54.19,48800.0,29.2116,29.2278,29.2063,29.2116,48800.0
2007-03-26 14:20:00,54.18,54.18,54.11,54.12,43400.0,29.2063,29.2063,29.1685,29.1739,43400.0
2007-03-26 14:25:00,54.12,54.13,54.11,54.12,8200.0,29.1739,29.1793,29.1685,29.1739,8200.0
2007-03-26 14:30:00,54.12,54.15,54.09,54.13,35000.0,29.1739,29.1901,29.1577,29.1793,35000.0
2007-03-26 14:35:00,54.13,54.19,54.11,54.14,31000.0,29.1793,29.2116,29.1685,29.1847,31000.0
2007-03-26 14:40:00,54.14,54.16,54.13,54.14,16900.0,29.1847,29.1955,29.1793,29.1847,16900.0
2007-03-26 14:45:00,54.14,54.16,54.12,54.15,27300.0,29.1847,29.1955,29.1739,29.1901,27300.0
2007-03-26 14:50:00,54.15,54.16,54.12,54.16,17300.0,29.1901,29.1955,29.1739,29.1955,17300.0
2007-03-26 14:55:00,54.15,54.19,54.14,54.19,50600.0,29.1901,29.2116,29.1847,29.2116,50600.0
2007-03-26 15:00:00,54.2,54.23,54.16,54.16,50000.0,29.217,29.2332,29.1955,29.1955,50000.0
2007-03-26 15:05:00,54.15,54.18,54.15,54.18,54800.0,29.1901,29.2063,29.1901,29.2063,54800.0
2007-03-26 15:10:00,54.17,54.19,54.12,54.13,49900.0,29.2009,29.2116,29.1739,29.1793,49900.0
2007-03-26 15:15:00,54.13,54.2,54.12,54.18,48500.0,29.1793,29.217,29.1739,29.2063,48500.0
2007-03-26 15:20:00,54.18,54.28,54.17,54.28,36000.0,29.2063,29.2602,29.2009,29.2602,36000.0
2007-03-26 15:25:00,54.28,54.31,54.28,54.29,65300.0,29.2602,29.2763,29.2602,29.2656,65300.0
2007-03-26 15:30:00,54.29,54.32,54.28,54.31,56100.0,29.2656,29.2817,29.2602,29.2763,56100.0
2007-03-26 15:35:00,54.31,54.31,54.28,54.29,36200.0,29.2763,29.2763,29.2602,29.2656,36200.0
2007-03-26 15:40:00,54.29,54.38,54.28,54.36,54100.0,29.2656,29.3141,29.2602,29.3033,54100.0
2007-03-26 15:45:00,54.37,54.44,54.36,54.43,90400.0,29.3087,29.3464,29.3033,29.341,90400.0
2007-03-26 15:50:00,54.42,54.44,54.3,54.35,102700.0,29.3356,29.3464,29.2709,29.2979,102700.0
2007-03-26 15:55:00,54.36,54.43,54.35,54.43,86200.0,29.3033,29.341,29.2979,29.341,86200.0
2007-03-27 09:30:00,54.18,54.3,54.1,54.3,83400.0,29.2063,29.2709,29.1631,29.2709,83400.0
2007-03-27 09:35:00,54.29,54.43,54.22,54.41,50300.0,29.2656,29.341,29.2278,29.3302,50300.0
2007-03-27 09:40:00,54.4,54.59,54.3,54.46,121000.0,29.3249,29.4273,29.2709,29.3572,121000.0
2007-03-27 09:45:00,54.45,54.87,54.45,54.87,211900.0,29.3518,29.5782,29.3518,29.5782,211900.0
2007-03-27 09:50:00,54.87,54.88,54.11,54.55,194700.0,29.5782,29.5836,29.1685,29.4057,194700.0
2007-03-27 09:55:00,54.55,54.69,54.34,54.64,98500.0,29.4057,29.4812,29.2925,29.4542,98500.0
2007-03-27 10:00:00,54.64,54.85,54.43,54.54,146500.0,29.4542,29.5674,29.341,29.4003,146500.0
2007-03-27 10:05:00,54.51,54.67,54.44,54.46,96400.0,29.3841,29.4704,29.3464,29.3572,96400.0
2007-03-27 10:10:00,54.45,54.73,54.39,54.43,95800.0,29.3518,29.5027,29.3195,29.341,95800.0
2007-03-27 10:15:00,54.44,54.6,54.44,54.55,72400.0,29.3464,29.4327,29.3464,29.4057,72400.0
2007-03-27 10:20:00,54.55,54.57,54.4,54.49,57100.0,29.4057,29.4165,29.3249,29.3734,57100.0
2007-03-27 10:25:00,54.49,54.56,54.44,54.47,63200.0,29.3734,29.4111,29.3464,29.3626,63200.0
2007-03-27 10:30:00,54.47,54.53,54.39,54.44,84400.0,29.3626,29.3949,29.3195,29.3464,84400.0
2007-03-27 10:35:00,54.43,54.46,54.4,54.43,98800.0,29.341,29.3572,29.3249,29.341,98800.0
2007-03-27 10:40:00,54.42,54.43,54.27,54.29,133900.0,29.3356,29.341,29.2548,29.2656,133900.0
2007-03-27 10:45:00,54.29,54.33,54.28,54.33,47900.0,29.2656,29.2871,29.2602,29.2871,47900.0
2007-03-27 10:50:00,54.33,54.41,54.33,54.39,33500.0,29.2871,29.3302,29.2871,29.3195,33500.0
2007-03-27 10:55:00,54.39,54.4,54.35,54.38,38100.0,29.3195,29.3249,29.2979,29.3141,38100.0
2007-03-27 11:00:00,54.38,54.38,54.24,54.25,72700.0,29.3141,29.3141,29.2386,29.244,72700.0
2007-03-27 11:05:00,54.27,54.31,54.25,54.31,60400.0,29.2548,29.2763,29.244,29.2763,60400.0
2007-03-27 11:10:00,54.31,54.32,54.27,54.28,49600.0,29.2763,29.2817,29.2548,29.2602,49600.0
2007-03-27 11:15:00,54.28,54.28,54.24,54.25,46800.0,29.2602,29.2602,29.2386,29.244,46800.0
2007-03-27 11:20:00,54.25,54.27,54.23,54.25,65200.0,29.244,29.2548,29.2332,29.244,65200.0
2007-03-27 11:25:00,54.23,54.24,54.15,54.17,44500.0,29.2332,29.2386,29.1901,29.2009,44500.0
2007-03-27 11:30:00,54.16,54.16,54.07,54.13,89300.0,29.1955,29.1955,29.147,29.1793,89300.0
2007-03-27 11:35:00,54.13,54.17,54.11,54.16,31800.0,29.1793,29.2009,29.1685,29.1955,31800.0
2007-03-27 11:40:00,54.14,54.22,54.14,54.2,45900.0,29.1847,29.2278,29.1847,29.217,45900.0
2007-03-27 11:45:00,54.21,54.21,54.16,54.18,34700.0,29.2224,29.2224,29.1955,29.2063,34700.0
2007-03-27 11:50:00,54.18,54.19,54.1,54.1,42800.0,29.2063,29.2116,29.1631,29.1631,42800.0
2007-03-27 11:55:00,54.11,54.11,54.09,54.09,20100.0,29.1685,29.1685,29.1577,29.1577,20100.0
2007-03-27 12:00:00,54.1,54.11,54.06,54.07,48400.0,29.1631,29.1685,29.1416,29.147,48400.0
2007-03-27 12:05:00,54.07,54.1,54.05,54.1,49300.0,29.147,29.1631,29.1362,29.1631,49300.0
2007-03-27 12:10:00,54.09,54.1,54.04,54.05,24200.0,29.1577,29.1631,29.1308,29.1362,24200.0
2007-03-27 12:15:00,54.05,54.06,54.01,54.02,32100.0,29.1362,29.1416,29.1146,29.12,32100.0
2007-03-27 12:20:00,54.02,54.02,53.97,53.97,33300.0,29.12,29.12,29.0931,29.0931,33300.0
2007-03-27 12:25:00,53.98,53.98,53.94,53.95,23900.0,29.0984,29.0984,29.0769,29.0823,23900.0
2007-03-27 12:30:00,53.96,54.0,53.95,54.0,45100.0,29.0877,29.1092,29.0823,29.1092,45100.0
2007-03-27 12:35:00,54.0,54.0,53.99,53.99,8900.0,29.1092,29.1092,29.1038,29.1038,8900.0
2007-03-27 12:40:00,53.99,54.0,53.99,54.0,21100.0,29.1038,29.1092,29.1038,29.1092,21100.0
2007-03-27 12:45:00,53.99,54.1,53.99,54.1,50800.0,29.1038,29.1631,29.1038,29.1631,50800.0
2007-03-27 12:50:00,54.09,54.16,54.09,54.14,46300.0,29.1577,29.1955,29.1577,29.1847,46300.0
2007-03-27 12:55:00,54.13,54.14,54.09,54.09,28500.0,29.1793,29.1847,29.1577,29.1577,28500.0
2007-03-27 13:00:00,54.09,54.09,54.07,54.08,20300.0,29.1577,29.1577,29.147,29.1524,20300.0
2007-03-27 13:05:00,54.08,54.08,54.03,54.07,39500.0,29.1524,29.1524,29.1254,29.147,39500.0
2007-03-27 13:10:00,54.07,54.18,54.07,54.17,39300.0,29.147,29.2063,29.147,29.2009,39300.0
2007-03-27 13:15:00,54.17,54.19,54.12,54.13,36000.0,29.2009,29.2116,29.1739,29.1793,36000.0
2007-03-27 13:20:00,54.11,54.14,54.11,54.13,16000.0,29.1685,29.1847,29.1685,29.1793,16000.0
2007-03-27 13:25:00,54.13,54.2,54.12,54.2,42300.0,29.1793,29.217,29.1739,29.217,42300.0
2007-03-27 13:30:00,54.21,54.21,54.15,54.18,30600.0,29.2224,29.2224,29.1901,29.2063,30600.0
2007-03-27 13:35:00,54.19,54.19,54.16,54.16,18300.0,29.2116,29.2116,29.1955,29.1955,18300.0
2007-03-27 13:40:00,54.16,54.16,54.12,54.14,31600.0,29.1955,29.1955,29.1739,29.1847,31600.0
2007-03-27 13:45:00,54.14,54.18,54.13,54.17,31000.0,29.1847,29.2063,29.1793,29.2009,31000.0
2007-03-27 13:50:00,54.18,54.18,54.11,54.12,34300.0,29.2063,29.2063,29.1685,29.1739,34300.0
2007-03-27 13:55:00,54.12,54.12,54.08,54.11,24400.0,29.1739,29.1739,29.1524,29.1685,24400.0
2007-03-27 14:00:00,54.1,54.16,54.1,54.13,52400.0,29.1631,29.1955,29.1631,29.1793,52400.0
2007-03-27 14:05:00,54.13,54.13,54.06,54.07,36100.0,29.1793,29.1793,29.1416,29.147,36100.0
2007-03-27 14:10:00,54.07,54.09,54.06,54.08,23500.0,29.147,29.1577,29.1416,29.1524,23500.0
2007-03-27 14:15:00,54.08,54.1,54.07,54.08,44200.0,29.1524,29.1631,29.147,29.1524,44200.0
2007-03-27 14:20:00,54.08,54.1,54.05,54.05,17600.0,29.1524,29.1631,29.1362,29.1362,17600.0
2007-03-27 14:25:00,54.06,54.06,53.99,53.99,33200.0,29.1416,29.1416,29.1038,29.1038,33200.0
2007-03-27 14:30:00,53.99,54.02,53.99,54.01,33900.0,29.1038,29.12,29.1038,29.1146,33900.0
2007-03-27 14:35:00,54.01,54.02,53.98,53.98,31900.0,29.1146,29.12,29.0984,29.0984,31900.0
2007-03-27 14:40:00,53.97,53.99,53.95,53.98,19700.0,29.0931,29.1038,29.0823,29.0984,19700.0
2007-03-27 14:45:00,53.98,53.99,53.97,53.97,33600.0,29.0984,29.1038,29.0931,29.0931,33600.0
2007-03-27 14:50:00,53.98,54.03,53.98,54.01,35800.0,29.0984,29.1254,29.0984,29.1146,35800.0
2007-03-27 14:55:00,54.02,54.07,54.02,54.06,44500.0,29.12,29.147,29.12,29.1416,44500.0
2007-03-27 15:00:00,54.05,54.08,54.05,54.07,24300.0,29.1362,29.1524,29.1362,29.147,24300.0
2007-03-27 15:05:00,54.07,54.15,54.07,54.12,46400.0,29.147,29.1901,29.147,29.1739,46400.0
2007-03-27 15:10:00,54.11,54.14,54.11,54.12,21700.0,29.1685,29.1847,29.1685,29.1739,21700.0
2007-03-27 15:15:00,54.12,54.13,54.1,54.11,25600.0,29.1739,29.1793,29.1631,29.1685,25600.0
2007-03-27 15:20:00,54.11,54.11,54.06,54.07,20900.0,29.1685,29.1685,29.1416,29.147,20900.0
2007-03-27 15:25:00,54.07,54.1,54.06,54.07,30800.0,29.147,29.1631,29.1416,29.147,30800.0
2007-03-27 15:30:00,54.07,54.16,54.07,54.11,70900.0,29.147,29.1955,29.147,29.1685,70900.0
2007-03-27 15:35:00,54.11,54.11,54.01,54.03,47900.0,29.1685,29.1685,29.1146,29.1254,47900.0
2007-03-27 15:40:00,54.02,54.05,54.02,54.04,30700.0,29.12,29.1362,29.12,29.1308,30700.0
2007-03-27 15:45:00,54.05,54.07,53.99,54.0,57200.0,29.1362,29.147,29.1038,29.1092,57200.0
2007-03-27 15:50:00,54.03,54.03,53.92,53.93,64600.0,29.1254,29.1254,29.0661,29.0715,64600.0
2007-03-27 15:55:00,53.94,53.96,53.86,53.86,119300.0,29.0769,29.0877,29.0338,29.0338,119300.0
2007-03-28 09:30:00,53.65,53.8,53.53,53.6,79500.0,28.9206,29.0014,28.8559,28.8936,79500.0
2007-03-28 09:35:00,53.62,53.71,53.55,53.66,47000.0,28.9044,28.9529,28.8667,28.9259,47000.0
2007-03-28 09:40:00,53.68,53.75,53.65,53.67,37900.0,28.9367,28.9745,28.9206,28.9313,37900.0
2007-03-28 09:45:00,53.68,53.85,53.63,53.85,43900.0,28.9367,29.0284,28.9098,29.0284,43900.0
2007-03-28 09:50:00,53.85,53.88,53.74,53.77,38800.0,29.0284,29.0445,28.9691,28.9852,38800.0
2007-03-28 09:55:00,53.76,53.9,53.76,53.86,31100.0,28.9799,29.0553,28.9799,29.0338,31100.0
2007-03-28 10:00:00,53.86,53.88,53.71,53.75,38300.0,29.0338,29.0445,28.9529,28.9745,38300.0
2007-03-28 10:05:00,53.75,53.87,53.75,53.87,25300.0,28.9745,29.0391,28.9745,29.0391,25300.0
2007-03-28 10:10:00,53.85,53.87,53.72,53.72,38400.0,29.0284,29.0391,28.9583,28.9583,38400.0
2007-03-28 10:15:00,53.73,53.79,53.72,53.76,24600.0,28.9637,28.996,28.9583,28.9799,24600.0
2007-03-28 10:20:00,53.76,53.76,53.61,53.66,25500.0,28.9799,28.9799,28.899,28.9259,25500.0
2007-03-28 10:25:00,53.67,53.73,53.66,53.73,13100.0,28.9313,28.9637,28.9259,28.9637,13100.0
2007-03-28 10:30:00,53.73,53.73,53.4,53.42,69900.0,28.9637,28.9637,28.7858,28.7966,69900.0
2007-03-28 10:35:00,53.4,53.4,53.21,53.25,119400.0,28.7858,28.7858,28.6834,28.7049,119400.0
2007-03-28 10:40:00,53.26,53.28,53.11,53.12,60300.0,28.7103,28.7211,28.6295,28.6349,60300.0
2007-03-28 10:45:00,53.11,53.25,53.06,53.24,50300.0,28.6295,28.7049,28.6025,28.6995,50300.0
2007-03-28 10:50:00,53.24,53.27,53.13,53.2,39000.0,28.6995,28.7157,28.6402,28.678,39000.0
2007-03-28 10:55:00,53.21,53.36,53.17,53.31,39100.0,28.6834,28.7642,28.6618,28.7373,39100.0
2007-03-28 11:00:00,53.29,53.32,53.22,53.31,30800.0,28.7265,28.7427,28.6888,28.7373,30800.0
2007-03-28 11:05:00,53.32,53.41,53.31,53.37,36700.0,28.7427,28.7912,28.7373,28.7696,36700.0
2007-03-28 11:10:00,53.38,53.46,53.37,53.39,35300.0,28.775,28.8181,28.7696,28.7804,35300.0
2007-03-28 11:15:00,53.39,53.48,53.37,53.44,25100.0,28.7804,28.8289,28.7696,28.8074,25100.0
2007-03-28 11:20:00,53.46,53.46,53.33,53.36,32100.0,28.8181,28.8181,28.7481,28.7642,32100.0
2007-03-28 11:25:00,53.36,53.37,53.25,53.31,37500.0,28.7642,28.7696,28.7049,28.7373,37500.0
2007-03-28 11:30:00,53.32,53.39,53.31,53.33,13200.0,28.7427,28.7804,28.7373,28.7481,13200.0
2007-03-28 11:35:00,53.31,53.4,53.28,53.4,23600.0,28.7373,28.7858,28.7211,28.7858,23600.0
2007-03-28 11:40:00,53.39,53.55,53.39,53.55,60100.0,28.7804,28.8667,28.7804,28.8667,60100.0
2007-03-28 11:45:00,53.54,53.56,53.5,53.51,29800.0,28.8613,28.872,28.8397,28.8451,29800.0
2007-03-28 11:50:00,53.51,53.51,53.45,53.47,11000.0,28.8451,28.8451,28.8127,28.8235,11000.0
2007-03-28 11:55:00,53.48,53.55,53.48,53.53,12200.0,28.8289,28.8667,28.8289,28.8559,12200.0
2007-03-28 12:00:00,53.53,53.62,53.5,53.61,24300.0,28.8559,28.9044,28.8397,28.899,24300.0
2007-03-28 12:05:00,53.61,53.68,53.57,53.6,36400.0,28.899,28.9367,28.8774,28.8936,36400.0
2007-03-28 12:10:00,53.61,53.68,53.53,53.68,39400.0,28.899,28.9367,28.8559,28.9367,39400.0
2007-03-28 12:15:00,53.67,53.84,53.63,53.83,31500.0,28.9313,29.023,28.9098,29.0176,31500.0
2007-03-28 12:20:00,53.85,53.88,53.82,53.86,62900.0,29.0284,29.0445,29.0122,29.0338,62900.0
2007-03-28 12:25:00,53.86,53.91,53.83,53.86,53900.0,29.0338,29.0607,29.0176,29.0338,53900.0
2007-03-28 12:30:00,53.85,53.92,53.83,53.87,51900.0,29.0284,29.0661,29.0176,29.0391,51900.0
2007-03-28 12:35:00,53.87,54.02,53.86,53.98,51800.0,29.0391,29.12,29.0338,29.0984,51800.0
2007-03-28 12:40:00,54.0,54.07,53.97,54.02,23900.0,29.1092,29.147,29.0931,29.12,23900.0
2007-03-28 12:45:00,54.02,54.04,53.97,53.98,55900.0,29.12,29.1308,29.0931,29.0984,55900.0
2007-03-28 12:50:00,53.99,54.0,53.88,53.93,38800.0,29.1038,29.1092,29.0445,29.0715,38800.0
2007-03-28 12:55:00,53.93,53.94,53.9,53.92,11900.0,29.0715,29.0769,29.0553,29.0661,11900.0
2007-03-28 13:00:00,53.92,53.94,53.9,53.92,34000.0,29.0661,29.0769,29.0553,29.0661,34000.0
2007-03-28 13:05:00,53.91,53.98,53.87,53.9,28900.0,29.0607,29.0984,29.0391,29.0553,28900.0
2007-03-28 13:10:00,53.9,53.94,53.83,53.91,21800.0,29.0553,29.0769,29.0176,29.0607,21800.0
2007-03-28 13:15:00,53.9,53.94,53.89,53.94,20100.0,29.0553,29.0769,29.0499,29.0769,20100.0
2007-03-28 13:20:00,53.94,53.97,53.9,53.94,32000.0,29.0769,29.0931,29.0553,29.0769,32000.0
2007-03-28 13:25:00,53.95,53.99,53.92,53.92,12400.0,29.0823,29.1038,29.0661,29.0661,12400.0
2007-03-28 13:30:00,53.94,53.97,53.88,53.94,12600.0,29.0769,29.0931,29.0445,29.0769,12600.0
2007-03-28 13:35:00,53.94,54.0,53.89,53.9,35100.0,29.0769,29.1092,29.0499,29.0553,35100.0
2007-03-28 13:40:00,53.9,53.92,53.84,53.88,45600.0,29.0553,29.0661,29.023,29.0445,45600.0
2007-03-28 13:45:00,53.87,53.9,53.85,53.88,11900.0,29.0391,29.0553,29.0284,29.0445,11900.0
2007-03-28 13:50:00,53.88,53.88,53.71,53.77,30100.0,29.0445,29.0445,28.9529,28.9852,30100.0
2007-03-28 13:55:00,53.78,53.78,53.7,53.71,12700.0,28.9906,28.9906,28.9475,28.9529,12700.0
2007-03-28 14:00:00,53.72,53.77,53.67,53.71,19200.0,28.9583,28.9852,28.9313,28.9529,19200.0
2007-03-28 14:05:00,53.7,53.71,53.6,53.61,30100.0,28.9475,28.9529,28.8936,28.899,30100.0
2007-03-28 14:10:00,53.62,53.64,53.53,53.57,39500.0,28.9044,28.9152,28.8559,28.8774,39500.0
2007-03-28 14:15:00,53.56,53.56,53.42,53.47,39900.0,28.872,28.872,28.7966,28.8235,39900.0
2007-03-28 14:20:00,53.48,53.54,53.41,53.49,28300.0,28.8289,28.8613,28.7912,28.8343,28300.0
2007-03-28 14:25:00,53.49,53.54,53.48,53.51,33800.0,28.8343,28.8613,28.8289,28.8451,33800.0
2007-03-28 14:30:00,53.51,53.61,53.51,53.58,35400.0,28.8451,28.899,28.8451,28.8828,35400.0
2007-03-28 14:35:00,53.58,53.63,53.55,53.59,30100.0,28.8828,28.9098,28.8667,28.8882,30100.0
2007-03-28 14:40:00,53.59,53.63,53.54,53.55,20800.0,28.8882,28.9098,28.8613,28.8667,20800.0
2007-03-28 14:45:00,53.56,53.57,53.5,53.52,21100.0,28.872,28.8774,28.8397,28.8505,21100.0
2007-03-28 14:50:00,53.51,53.52,53.4,53.4,24500.0,28.8451,28.8505,28.7858,28.7858,24500.0
2007-03-28 14:55:00,53.39,53.48,53.39,53.47,19300.0,28.7804,28.8289,28.7804,28.8235,19300.0
2007-03-28 15:00:00,53.46,53.48,53.41,53.46,29000.0,28.8181,28.8289,28.7912,28.8181,29000.0
2007-03-28 15:05:00,53.46,53.47,53.43,53.44,10500.0,28.8181,28.8235,28.802,28.8074,10500.0
2007-03-28 15:10:00,53.46,53.48,53.44,53.46,11800.0,28.8181,28.8289,28.8074,28.8181,11800.0
2007-03-28 15:15:00,53.45,53.47,53.4,53.41,21800.0,28.8127,28.8235,28.7858,28.7912,21800.0
2007-03-28 15:20:00,53.42,53.47,53.4,53.46,48200.0,28.7966,28.8235,28.7858,28.8181,48200.0
2007-03-28 15:25:00,53.48,53.63,53.48,53.63,43500.0,28.8289,28.9098,28.8289,28.9098,43500.0
2007-03-28 15:30:00,53.61,53.64,53.54,53.59,38000.0,28.899,28.9152,28.8613,28.8882,38000.0
2007-03-28 15:35:00,53.6,53.61,53.53,53.56,31300.0,28.8936,28.899,28.8559,28.872,31300.0
2007-03-28 15:40:00,53.57,53.63,53.56,53.56,37600.0,28.8774,28.9098,28.872,28.872,37600.0
2007-03-28 15:45:00,53.55,53.58,53.46,53.52,39600.0,28.8667,28.8828,28.8181,28.8505,39600.0
2007-03-28 15:50:00,53.52,53.55,53.4,53.44,68900.0,28.8505,28.8667,28.7858,28.8074,68900.0
2007-03-28 15:55:00,53.43,53.48,53.33,53.33,111300.0,28.802,28.8289,28.7481,28.7481,111300.0
2007-03-29 09:30:00,53.65,53.8,52.79,53.5,102600.0,28.9206,29.0014,28.457,28.8397,102600.0
2007-03-29 09:35:00,53.47,53.47,53.23,53.29,89900.0,28.8235,28.8235,28.6942,28.7265,89900.0
2007-03-29 09:40:00,53.29,53.36,53.25,53.31,37000.0,28.7265,28.7642,28.7049,28.7373,37000.0
2007-03-29 09:45:00,53.29,53.33,53.2,53.21,45300.0,28.7265,28.7481,28.678,28.6834,45300.0
2007-03-29 09:50:00,53.2,53.24,53.03,53.13,77300.0,28.678,28.6995,28.5863,28.6402,77300.0
2007-03-29 09:55:00,53.13,53.19,53.08,53.09,37500.0,28.6402,28.6726,28.6133,28.6187,37500.0
2007-03-29 10:00:00,53.1,53.22,53.08,53.16,28400.0,28.6241,28.6888,28.6133,28.6564,28400.0
2007-03-29 10:05:00,53.17,53.26,53.14,53.15,23100.0,28.6618,28.7103,28.6456,28.651,23100.0
2007-03-29 10:10:00,53.14,53.17,53.05,53.12,21500.0,28.6456,28.6618,28.5971,28.6349,21500.0
2007-03-29 10:15:00,53.11,53.24,53.08,53.22,30800.0,28.6295,28.6995,28.6133,28.6888,30800.0
2007-03-29 10:20:00,53.22,53.28,53.2,53.24,22400.0,28.6888,28.7211,28.678,28.6995,22400.0
2007-03-29 10:25:00,53.24,53.27,53.19,53.24,7900.0,28.6995,28.7157,28.6726,28.6995,7900.0
2007-03-29 10:30:00,53.23,53.28,53.11,53.11,23600.0,28.6942,28.7211,28.6295,28.6295,23600.0
2007-03-29 10:35:00,53.11,53.15,53.05,53.11,43400.0,28.6295,28.651,28.5971,28.6295,43400.0
2007-03-29 10:40:00,53.11,53.11,52.91,52.97,48500.0,28.6295,28.6295,28.5217,28.554,48500.0
2007-03-29 10:45:00,52.96,52.97,52.75,52.76,48100.0,28.5486,28.554,28.4354,28.4408,48100.0
2007-03-29 10:50:00,52.76,52.84,52.67,52.77,65300.0,28.4408,28.4839,28.3923,28.4462,65300.0
2007-03-29 10:55:00,52.77,52.8,52.73,52.74,55300.0,28.4462,28.4624,28.4246,28.43,55300.0
2007-03-29 11:00:00,52.75,52.75,52.61,52.61,40600.0,28.4354,28.4354,28.3599,28.3599,40600.0
2007-03-29 11:05:00,52.6,52.64,52.55,52.55,62900.0,28.3545,28.3761,28.3276,28.3276,62900.0
2007-03-29 11:10:00,52.56,52.67,52.5,52.67,82700.0,28.333,28.3923,28.3006,28.3923,82700.0
2007-03-29 11:15:00,52.66,52.82,52.66,52.77,69600.0,28.3869,28.4731,28.3869,28.4462,69600.0
2007-03-29 11:20:00,52.77,52.82,52.71,52.8,63000.0,28.4462,28.4731,28.4138,28.4624,63000.0
2007-03-29 11:25:00,52.8,52.82,52.7,52.76,62200.0,28.4624,28.4731,28.4084,28.4408,62200.0
2007-03-29 11:30:00,52.75,52.85,52.72,52.81,31300.0,28.4354,28.4893,28.4192,28.4677,31300.0
2007-03-29 11:35:00,52.8,52.8,52.75,52.8,18600.0,28.4624,28.4624,28.4354,28.4624,18600.0
2007-03-29 11:40:00,52.81,52.82,52.77,52.8,38200.0,28.4677,28.4731,28.4462,28.4624,38200.0
2007-03-29 11:45:00,52.8,52.8,52.69,52.7,40100.0,28.4624,28.4624,28.4031,28.4084,40100.0
2007-03-29 11:50:00,52.7,52.72,52.64,52.7,29100.0,28.4084,28.4192,28.3761,28.4084,29100.0
2007-03-29 11:55:00,52.7,52.72,52.52,52.53,102100.0,28.4084,28.4192,28.3114,28.3168,102100.0
2007-03-29 12:00:00,52.54,52.57,52.47,52.49,62600.0,28.3222,28.3384,28.2845,28.2952,62600.0
2007-03-29 12:05:00,52.49,52.58,52.47,52.51,40200.0,28.2952,28.3438,28.2845,28.306,40200.0
2007-03-29 12:10:00,52.51,52.63,52.51,52.6,34600.0,28.306,28.3707,28.306,28.3545,34600.0
2007-03-29 12:15:00,52.6,52.6,52.52,52.6,28200.0,28.3545,28.3545,28.3114,28.3545,28200.0
2007-03-29 12:20:00,52.6,52.65,52.53,52.53,27400.0,28.3545,28.3815,28.3168,28.3168,27400.0
2007-03-29 12:25:00,52.53,52.56,52.5,52.52,16500.0,28.3168,28.333,28.3006,28.3114,16500.0
2007-03-29 12:30:00,52.5,52.55,52.48,52.52,36700.0,28.3006,28.3276,28.2899,28.3114,36700.0
2007-03-29 12:35:00,52.53,52.54,52.49,52.5,270100.0,28.3168,28.3222,28.2952,28.3006,270100.0
2007-03-29 12:40:00,52.5,52.56,52.5,52.53,14400.0,28.3006,28.333,28.3006,28.3168,14400.0
2007-03-29 12:45:00,52.52,52.57,52.5,52.54,37800.0,28.3114,28.3384,28.3006,28.3222,37800.0
2007-03-29 12:50:00,52.55,52.6,52.54,52.56,25300.0,28.3276,28.3545,28.3222,28.333,25300.0
2007-03-29 12:55:00,52.57,52.61,52.54,52.57,261500.0,28.3384,28.3599,28.3222,28.3384,261500.0
2007-03-29 13:00:00,52.56,52.64,52.55,52.62,60100.0,28.333,28.3761,28.3276,28.3653,60100.0
2007-03-29 13:05:00,52.63,52.71,52.63,52.71,42900.0,28.3707,28.4138,28.3707,28.4138,42900.0
2007-03-29 13:10:00,52.7,52.75,52.7,52.74,16800.0,28.4084,28.4354,28.4084,28.43,16800.0
2007-03-29 13:15:00,52.74,52.78,52.7,52.76,54500.0,28.43,28.4516,28.4084,28.4408,54500.0
2007-03-29 13:20:00,52.76,52.8,52.72,52.77,115800.0,28.4408,28.4624,28.4192,28.4462,115800.0
2007-03-29 13:25:00,52.77,52.86,52.77,52.85,69900.0,28.4462,28.4947,28.4462,28.4893,69900.0
2007-03-29 13:30:00,52.85,52.9,52.84,52.87,60700.0,28.4893,28.5163,28.4839,28.5001,60700.0
2007-03-29 13:35:00,52.86,52.97,52.86,52.95,49200.0,28.4947,28.554,28.4947,28.5432,49200.0
2007-03-29 13:40:00,52.95,53.02,52.85,53.01,90000.0,28.5432,28.5809,28.4893,28.5756,90000.0
2007-03-29 13:45:00,53.0,53.0,52.92,52.94,52900.0,28.5702,28.5702,28.527,28.5378,52900.0
2007-03-29 13:50:00,52.94,52.99,52.93,52.96,88700.0,28.5378,28.5648,28.5324,28.5486,88700.0
2007-03-29 13:55:00,52.97,52.97,52.85,52.87,45900.0,28.554,28.554,28.4893,28.5001,45900.0
2007-03-29 14:00:00,52.87,52.88,52.76,52.86,73000.0,28.5001,28.5055,28.4408,28.4947,73000.0
2007-03-29 14:05:00,52.85,52.85,52.79,52.81,85900.0,28.4893,28.4893,28.457,28.4677,85900.0
2007-03-29 14:10:00,52.81,53.35,52.81,53.35,60100.0,28.4677,28.7588,28.4677,28.7588,60100.0
2007-03-29 14:15:00,52.84,52.94,52.83,52.92,43900.0,28.4839,28.5378,28.4785,28.527,43900.0
2007-03-29 14:20:00,52.92,52.95,52.9,52.94,42500.0,28.527,28.5432,28.5163,28.5378,42500.0
2007-03-29 14:25:00,52.94,53.0,52.94,52.98,34700.0,28.5378,28.5702,28.5378,28.5594,34700.0
2007-03-29 14:30:00,52.98,52.99,52.89,52.9,73800.0,28.5594,28.5648,28.5109,28.5163,73800.0
2007-03-29 14:35:00,52.91,52.93,52.83,52.9,71700.0,28.5217,28.5324,28.4785,28.5163,71700.0
2007-03-29 14:40:00,52.9,53.08,52.9,53.05,72200.0,28.5163,28.6133,28.5163,28.5971,72200.0
2007-03-29 14:45:00,53.06,53.07,52.96,52.98,55300.0,28.6025,28.6079,28.5486,28.5594,55300.0
2007-03-29 14:50:00,52.97,53.03,52.96,53.01,23900.0,28.554,28.5863,28.5486,28.5756,23900.0
2007-03-29 14:55:00,53.01,53.03,52.95,52.98,49400.0,28.5756,28.5863,28.5432,28.5594,49400.0
2007-03-29 15:00:00,52.99,53.09,52.91,52.91,66500.0,28.5648,28.6187,28.5217,28.5217,66500.0
2007-03-29 15:05:00,52.91,53.03,52.88,52.95,52300.0,28.5217,28.5863,28.5055,28.5432,52300.0
2007-03-29 15:10:00,52.94,53.13,52.93,53.13,69600.0,28.5378,28.6402,28.5324,28.6402,69600.0
2007-03-29 15:15:00,53.14,53.24,53.13,53.22,63800.0,28.6456,28.6995,28.6402,28.6888,63800.0
2007-03-29 15:20:00,53.22,53.24,53.21,53.22,66000.0,28.6888,28.6995,28.6834,28.6888,66000.0
2007-03-29 15:25:00,53.22,53.26,53.22,53.24,26500.0,28.6888,28.7103,28.6888,28.6995,26500.0
2007-03-29 15:30:00,53.24,53.29,53.23,53.27,63300.0,28.6995,28.7265,28.6942,28.7157,63300.0
2007-03-29 15:35:00,53.27,53.28,53.25,53.26,53700.0,28.7157,28.7211,28.7049,28.7103,53700.0
2007-03-29 15:40:00,53.26,53.4,53.24,53.4,73000.0,28.7103,28.7858,28.6995,28.7858,73000.0
2007-03-29 15:45:00,53.41,53.44,53.35,53.41,95100.0,28.7912,28.8074,28.7588,28.7912,95100.0
2007-03-29 15:50:00,53.41,53.43,53.38,53.43,95500.0,28.7912,28.802,28.775,28.802,95500.0
2007-03-29 15:55:00,53.43,53.5,53.42,53.47,124100.0,28.802,28.8397,28.7966,28.8235,124100.0
2007-03-30 09:30:00,53.27,53.43,53.1,53.19,69200.0,28.7157,28.802,28.6241,28.6726,69200.0
2007-03-30 09:35:00,53.18,53.35,53.14,53.35,54600.0,28.6672,28.7588,28.6456,28.7588,54600.0
2007-03-30 09:40:00,53.35,53.57,53.29,53.49,99900.0,28.7588,28.8774,28.7265,28.8343,99900.0
2007-03-30 09:45:00,53.5,53.85,53.49,53.67,107900.0,28.8397,29.0284,28.8343,28.9313,107900.0
2007-03-30 09:50:00,53.69,53.74,53.54,53.56,57400.0,28.9421,28.9691,28.8613,28.872,57400.0
2007-03-30 09:55:00,53.56,53.6,53.46,53.53,60000.0,28.872,28.8936,28.8181,28.8559,60000.0
2007-03-30 10:00:00,53.53,53.62,53.52,53.55,86000.0,28.8559,28.9044,28.8505,28.8667,86000.0
2007-03-30 10:05:00,53.55,53.56,53.45,53.46,87200.0,28.8667,28.872,28.8127,28.8181,87200.0
2007-03-30 10:10:00,53.45,53.52,53.4,53.51,75900.0,28.8127,28.8505,28.7858,28.8451,75900.0
2007-03-30 10:15:00,53.5,53.58,53.48,53.48,52100.0,28.8397,28.8828,28.8289,28.8289,52100.0
2007-03-30 10:20:00,53.47,53.49,53.35,53.39,73000.0,28.8235,28.8343,28.7588,28.7804,73000.0
2007-03-30 10:25:00,53.38,53.45,53.37,53.44,46000.0,28.775,28.8127,28.7696,28.8074,46000.0
2007-03-30 10:30:00,53.45,53.53,53.41,53.52,51100.0,28.8127,28.8559,28.7912,28.8505,51100.0
2007-03-30 10:35:00,53.52,53.72,53.51,53.66,71900.0,28.8505,28.9583,28.8451,28.9259,71900.0
2007-03-30 10:40:00,53.67,53.68,53.59,53.62,56000.0,28.9313,28.9367,28.8882,28.9044,56000.0
2007-03-30 10:45:00,53.62,53.65,53.59,53.63,34300.0,28.9044,28.9206,28.8882,28.9098,34300.0
2007-03-30 10:50:00,53.63,53.63,53.55,53.61,27000.0,28.9098,28.9098,28.8667,28.899,27000.0
2007-03-30 10:55:00,53.62,53.64,53.57,53.63,31600.0,28.9044,28.9152,28.8774,28.9098,31600.0
2007-03-30 11:00:00,53.61,53.62,53.58,53.6,28800.0,28.899,28.9044,28.8828,28.8936,28800.0
2007-03-30 11:05:00,53.6,53.61,53.56,53.57,23800.0,28.8936,28.899,28.872,28.8774,23800.0
2007-03-30 11:10:00,53.57,53.57,53.46,53.46,48000.0,28.8774,28.8774,28.8181,28.8181,48000.0
2007-03-30 11:15:00,53.47,53.47,53.4,53.43,43500.0,28.8235,28.8235,28.7858,28.802,43500.0
2007-03-30 11:20:00,53.42,53.62,53.4,53.41,52800.0,28.7966,28.9044,28.7858,28.7912,52800.0
2007-03-30 11:25:00,53.41,53.46,53.37,53.4,79400.0,28.7912,28.8181,28.7696,28.7858,79400.0
2007-03-30 11:30:00,53.4,53.44,53.39,53.4,48200.0,28.7858,28.8074,28.7804,28.7858,48200.0
2007-03-30 11:35:00,53.41,53.47,53.38,53.42,37400.0,28.7912,28.8235,28.775,28.7966,37400.0
2007-03-30 11:40:00,53.41,53.42,53.2,53.27,61600.0,28.7912,28.7966,28.678,28.7157,61600.0
2007-03-30 11:45:00,53.27,53.27,53.08,53.23,129600.0,28.7157,28.7157,28.6133,28.6942,129600.0
2007-03-30 11:50:00,53.24,53.39,53.22,53.32,80700.0,28.6995,28.7804,28.6888,28.7427,80700.0
2007-03-30 11:55:00,53.31,53.44,53.3,53.35,56800.0,28.7373,28.8074,28.7319,28.7588,56800.0
2007-03-30 12:00:00,53.36,53.38,53.29,53.35,34000.0,28.7642,28.775,28.7265,28.7588,34000.0
2007-03-30 12:05:00,53.32,53.45,53.3,53.4,29000.0,28.7427,28.8127,28.7319,28.7858,29000.0
2007-03-30 12:10:00,53.41,53.44,53.38,53.4,30600.0,28.7912,28.8074,28.775,28.7858,30600.0
2007-03-30 12:15:00,53.4,53.41,53.28,53.36,32900.0,28.7858,28.7912,28.7211,28.7642,32900.0
2007-03-30 12:20:00,53.36,53.37,53.3,53.3,19000.0,28.7642,28.7696,28.7319,28.7319,19000.0
2007-03-30 12:25:00,53.3,53.38,53.3,53.38,15500.0,28.7319,28.775,28.7319,28.775,15500.0
2007-03-30 12:30:00,53.37,53.48,53.37,53.47,30800.0,28.7696,28.8289,28.7696,28.8235,30800.0
2007-03-30 12:35:00,53.47,53.49,53.43,53.44,22900.0,28.8235,28.8343,28.802,28.8074,22900.0
2007-03-30 12:40:00,53.43,53.43,53.38,53.39,12600.0,28.802,28.802,28.775,28.7804,12600.0
2007-03-30 12:45:00,53.38,53.39,53.31,53.31,30000.0,28.775,28.7804,28.7373,28.7373,30000.0
2007-03-30 12:50:00,53.31,53.34,53.3,53.3,37300.0,28.7373,28.7534,28.7319,28.7319,37300.0
2007-03-30 12:55:00,53.3,53.31,53.27,53.3,15500.0,28.7319,28.7373,28.7157,28.7319,15500.0
2007-03-30 13:00:00,53.29,53.32,53.29,53.31,17100.0,28.7265,28.7427,28.7265,28.7373,17100.0
2007-03-30 13:05:00,53.32,53.45,53.31,53.37,31100.0,28.7427,28.8127,28.7373,28.7696,31100.0
2007-03-30 13:10:00,53.36,53.38,53.35,53.35,10700.0,28.7642,28.775,28.7588,28.7588,10700.0
2007-03-30 13:15:00,53.35,53.39,53.35,53.39,13600.0,28.7588,28.7804,28.7588,28.7804,13600.0
2007-03-30 13:20:00,53.41,53.43,53.38,53.43,20200.0,28.7912,28.802,28.775,28.802,20200.0
2007-03-30 13:25:00,53.44,53.46,53.42,53.42,32700.0,28.8074,28.8181,28.7966,28.7966,32700.0
2007-03-30 13:30:00,53.42,53.5,53.41,53.47,28600.0,28.7966,28.8397,28.7912,28.8235,28600.0
2007-03-30 13:35:00,53.46,53.5,53.42,53.47,15200.0,28.8181,28.8397,28.7966,28.8235,15200.0
2007-03-30 13:40:00,53.47,53.6,53.46,53.58,50600.0,28.8235,28.8936,28.8181,28.8828,50600.0
2007-03-30 13:45:00,53.58,53.59,53.38,53.39,42200.0,28.8828,28.8882,28.775,28.7804,42200.0
2007-03-30 13:50:00,53.39,53.44,53.38,53.43,19600.0,28.7804,28.8074,28.775,28.802,19600.0
2007-03-30 13:55:00,53.43,53.45,53.4,53.45,17100.0,28.802,28.8127,28.7858,28.8127,17100.0
2007-03-30 14:00:00,53.45,53.48,53.4,53.47,25600.0,28.8127,28.8289,28.7858,28.8235,25600.0
2007-03-30 14:05:00,53.47,53.5,53.44,53.46,23400.0,28.8235,28.8397,28.8074,28.8181,23400.0
2007-03-30 14:10:00,53.47,53.49,53.45,53.45,19000.0,28.8235,28.8343,28.8127,28.8127,19000.0
2007-03-30 14:15:00,53.45,53.46,53.44,53.45,23900.0,28.8127,28.8181,28.8074,28.8127,23900.0
2007-03-30 14:20:00,53.43,53.45,53.42,53.44,15200.0,28.802,28.8127,28.7966,28.8074,15200.0
2007-03-30 14:25:00,53.44,53.48,53.43,53.46,37000.0,28.8074,28.8289,28.802,28.8181,37000.0
2007-03-30 14:30:00,53.46,53.47,53.45,53.45,30000.0,28.8181,28.8235,28.8127,28.8127,30000.0
2007-03-30 14:35:00,53.46,53.48,53.44,53.44,74500.0,28.8181,28.8289,28.8074,28.8074,74500.0
2007-03-30 14:40:00,53.45,53.48,53.41,53.46,60600.0,28.8127,28.8289,28.7912,28.8181,60600.0
2007-03-30 14:45:00,53.47,53.47,53.39,53.41,47200.0,28.8235,28.8235,28.7804,28.7912,47200.0
2007-03-30 14:50:00,53.41,53.41,53.37,53.37,49000.0,28.7912,28.7912,28.7696,28.7696,49000.0
2007-03-30 14:55:00,53.37,53.41,53.35,53.38,55100.0,28.7696,28.7912,28.7588,28.775,55100.0
2007-03-30 15:00:00,53.39,53.39,53.34,53.35,48700.0,28.7804,28.7804,28.7534,28.7588,48700.0
2007-03-30 15:05:00,53.35,53.36,53.34,53.35,35800.0,28.7588,28.7642,28.7534,28.7588,35800.0
2007-03-30 15:10:00,53.34,53.35,53.28,53.32,64300.0,28.7534,28.7588,28.7211,28.7427,64300.0
2007-03-30 15:15:00,53.33,53.36,53.32,53.36,15700.0,28.7481,28.7642,28.7427,28.7642,15700.0
2007-03-30 15:20:00,53.36,53.39,53.35,53.38,30700.0,28.7642,28.7804,28.7588,28.775,30700.0
2007-03-30 15:25:00,53.38,53.41,53.37,53.4,45000.0,28.775,28.7912,28.7696,28.7858,45000.0
2007-03-30 15:30:00,53.39,53.42,53.37,53.38,64900.0,28.7804,28.7966,28.7696,28.775,64900.0
2007-03-30 15:35:00,53.38,53.38,53.29,53.3,61500.0,28.775,28.775,28.7265,28.7319,61500.0
2007-03-30 15:40:00,53.3,53.35,53.29,53.33,119300.0,28.7319,28.7588,28.7265,28.7481,119300.0
2007-03-30 15:45:00,53.32,53.45,53.32,53.42,96300.0,28.7427,28.8127,28.7427,28.7966,96300.0
2007-03-30 15:50:00,53.41,53.49,53.38,53.42,66900.0,28.7912,28.8343,28.775,28.7966,66900.0
2007-03-30 15:55:00,53.43,53.43,53.25,53.29,98500.0,28.802,28.802,28.7049,28.7265,98500.0
2007-04-02 09:30:00,53.25,53.41,53.16,53.2,97800.0,28.7049,28.7912,28.6564,28.678,97800.0
2007-04-02 09:35:00,53.22,53.5,53.21,53.44,97200.0,28.6888,28.8397,28.6834,28.8074,97200.0
2007-04-02 09:40:00,53.42,53.42,53.11,53.26,82600.0,28.7966,28.7966,28.6295,28.7103,82600.0
2007-04-02 09:45:00,53.26,53.27,53.15,53.2,47800.0,28.7103,28.7157,28.651,28.678,47800.0
2007-04-02 09:50:00,53.19,53.27,53.15,53.23,49700.0,28.6726,28.7157,28.651,28.6942,49700.0
2007-04-02 09:55:00,53.22,53.38,53.19,53.35,53500.0,28.6888,28.775,28.6726,28.7588,53500.0
2007-04-02 10:00:00,53.33,53.35,53.16,53.24,106100.0,28.7481,28.7588,28.6564,28.6995,106100.0
2007-04-02 10:05:00,53.24,53.24,53.06,53.13,82100.0,28.6995,28.6995,28.6025,28.6402,82100.0
2007-04-02 10:10:00,53.13,53.14,53.01,53.03,70200.0,28.6402,28.6456,28.5756,28.5863,70200.0
2007-04-02 10:15:00,53.01,53.01,52.73,52.85,165300.0,28.5756,28.5756,28.4246,28.4893,165300.0
2007-04-02 10:20:00,52.84,52.95,52.78,52.86,80700.0,28.4839,28.5432,28.4516,28.4947,80700.0
2007-04-02 10:25:00,52.87,52.98,52.87,52.9,73600.0,28.5001,28.5594,28.5001,28.5163,73600.0
2007-04-02 10:30:00,52.9,52.98,52.85,52.86,69500.0,28.5163,28.5594,28.4893,28.4947,69500.0
2007-04-02 10:35:00,52.86,52.93,52.85,52.92,34000.0,28.4947,28.5324,28.4893,28.527,34000.0
2007-04-02 10:40:00,52.92,52.94,52.78,52.79,64700.0,28.527,28.5378,28.4516,28.457,64700.0
2007-04-02 10:45:00,52.81,52.9,52.81,52.87,66800.0,28.4677,28.5163,28.4677,28.5001,66800.0
2007-04-02 10:50:00,52.87,52.94,52.84,52.94,51700.0,28.5001,28.5378,28.4839,28.5378,51700.0
2007-04-02 10:55:00,52.93,53.05,52.92,52.98,86200.0,28.5324,28.5971,28.527,28.5594,86200.0
2007-04-02 11:00:00,52.98,53.0,52.91,52.97,35300.0,28.5594,28.5702,28.5217,28.554,35300.0
2007-04-02 11:05:00,52.97,52.98,52.94,52.97,28400.0,28.554,28.5594,28.5378,28.554,28400.0
2007-04-02 11:10:00,52.97,52.98,52.9,52.9,34200.0,28.554,28.5594,28.5163,28.5163,34200.0
2007-04-02 11:15:00,52.9,52.93,52.86,52.91,26200.0,28.5163,28.5324,28.4947,28.5217,26200.0
2007-04-02 11:20:00,52.92,53.0,52.92,52.99,76500.0,28.527,28.5702,28.527,28.5648,76500.0
2007-04-02 11:25:00,52.99,53.0,52.95,52.95,22700.0,28.5648,28.5702,28.5432,28.5432,22700.0
2007-04-02 11:30:00,52.96,53.0,52.95,53.0,34300.0,28.5486,28.5702,28.5432,28.5702,34300.0
2007-04-02 11:35:00,52.99,53.05,52.99,53.03,46300.0,28.5648,28.5971,28.5648,28.5863,46300.0
2007-04-02 11:40:00,53.02,53.03,53.0,53.0,25200.0,28.5809,28.5863,28.5702,28.5702,25200.0
2007-04-02 11:45:00,53.0,53.0,52.96,52.98,36400.0,28.5702,28.5702,28.5486,28.5594,36400.0
2007-04-02 11:50:00,52.98,52.98,52.96,52.98,20500.0,28.5594,28.5594,28.5486,28.5594,20500.0
2007-04-02 11:55:00,52.97,53.0,52.96,52.99,40900.0,28.554,28.5702,28.5486,28.5648,40900.0
2007-04-02 12:00:00,52.99,53.03,52.98,53.02,35400.0,28.5648,28.5863,28.5594,28.5809,35400.0
2007-04-02 12:05:00,53.02,53.03,52.98,52.99,30500.0,28.5809,28.5863,28.5594,28.5648,30500.0
2007-04-02 12:10:00,53.0,53.0,52.95,52.96,21900.0,28.5702,28.5702,28.5432,28.5486,21900.0
2007-04-02 12:15:00,52.95,53.04,52.95,53.0,39800.0,28.5432,28.5917,28.5432,28.5702,39800.0
2007-04-02 12:20:00,53.0,53.05,52.99,53.05,28600.0,28.5702,28.5971,28.5648,28.5971,28600.0
2007-04-02 12:25:00,53.04,53.06,53.03,53.03,18400.0,28.5917,28.6025,28.5863,28.5863,18400.0
2007-04-02 12:30:00,53.03,53.04,53.0,53.0,32100.0,28.5863,28.5917,28.5702,28.5702,32100.0
2007-04-02 12:35:00,53.0,53.01,52.97,52.98,35000.0,28.5702,28.5756,28.554,28.5594,35000.0
2007-04-02 12:40:00,52.98,53.03,52.98,53.03,23400.0,28.5594,28.5863,28.5594,28.5863,23400.0
2007-04-02 12:45:00,53.03,53.04,53.02,53.03,29900.0,28.5863,28.5917,28.5809,28.5863,29900.0
2007-04-02 12:50:00,53.03,53.04,53.03,53.03,12800.0,28.5863,28.5917,28.5863,28.5863,12800.0
2007-04-02 12:55:00,53.03,53.03,52.91,52.95,64700.0,28.5863,28.5863,28.5217,28.5432,64700.0
2007-04-02 13:00:00,52.96,52.97,52.93,52.96,29400.0,28.5486,28.554,28.5324,28.5486,29400.0
2007-04-02 13:05:00,52.96,52.99,52.92,52.92,32200.0,28.5486,28.5648,28.527,28.527,32200.0
2007-04-02 13:10:00,52.92,52.93,52.85,52.91,61700.0,28.527,28.5324,28.4893,28.5217,61700.0
2007-04-02 13:15:00,52.91,52.94,52.85,52.91,36100.0,28.5217,28.5378,28.4893,28.5217,36100.0
2007-04-02 13:20:00,52.9,52.9,52.88,52.9,22800.0,28.5163,28.5163,28.5055,28.5163,22800.0
2007-04-02 13:25:00,52.9,52.94,52.9,52.91,26200.0,28.5163,28.5378,28.5163,28.5217,26200.0
2007-04-02 13:30:00,52.91,52.93,52.9,52.92,35500.0,28.5217,28.5324,28.5163,28.527,35500.0
2007-04-02 13:35:00,52.92,52.93,52.91,52.91,13000.0,28.527,28.5324,28.5217,28.5217,13000.0
2007-04-02 13:40:00,52.91,53.4,52.88,52.89,34100.0,28.5217,28.7858,28.5055,28.5109,34100.0
2007-04-02 13:45:00,52.89,52.9,52.89,52.89,16700.0,28.5109,28.5163,28.5109,28.5109,16700.0
2007-04-02 13:50:00,52.89,52.96,52.89,52.92,34400.0,28.5109,28.5486,28.5109,28.527,34400.0
2007-04-02 13:55:00,52.92,52.94,52.91,52.94,17500.0,28.527,28.5378,28.5217,28.5378,17500.0
2007-04-02 14:00:00,52.94,52.94,52.89,52.9,36500.0,28.5378,28.5378,28.5109,28.5163,36500.0
2007-04-02 14:05:00,52.89,52.9,52.85,52.85,42800.0,28.5109,28.5163,28.4893,28.4893,42800.0
2007-04-02 14:10:00,52.85,52.87,52.85,52.87,22300.0,28.4893,28.5001,28.4893,28.5001,22300.0
2007-04-02 14:15:00,52.87,52.96,52.86,52.96,72100.0,28.5001,28.5486,28.4947,28.5486,72100.0
2007-04-02 14:20:00,52.96,53.02,52.95,53.01,51500.0,28.5486,28.5809,28.5432,28.5756,51500.0
2007-04-02 14:25:00,53.01,53.03,53.0,53.02,22000.0,28.5756,28.5863,28.5702,28.5809,22000.0
2007-04-02 14:30:00,53.03,53.04,53.01,53.03,26500.0,28.5863,28.5917,28.5756,28.5863,26500.0
2007-04-02 14:35:00,53.03,53.03,52.96,52.98,70100.0,28.5863,28.5863,28.5486,28.5594,70100.0
2007-04-02 14:40:00,52.98,52.98,52.94,52.95,41400.0,28.5594,28.5594,28.5378,28.5432,41400.0
2007-04-02 14:45:00,52.95,52.97,52.93,52.97,61100.0,28.5432,28.554,28.5324,28.554,61100.0
2007-04-02 14:50:00,52.97,52.98,52.95,52.98,31500.0,28.554,28.5594,28.5432,28.5594,31500.0
2007-04-02 14:55:00,52.98,53.04,52.97,53.04,37700.0,28.5594,28.5917,28.554,28.5917,37700.0
2007-04-02 15:00:00,53.05,53.1,53.03,53.1,43500.0,28.5971,28.6241,28.5863,28.6241,43500.0
2007-04-02 15:05:00,53.1,53.16,53.1,53.14,70100.0,28.6241,28.6564,28.6241,28.6456,70100.0
2007-04-02 15:10:00,53.14,53.24,53.12,53.24,37900.0,28.6456,28.6995,28.6349,28.6995,37900.0
2007-04-02 15:15:00,53.23,53.33,53.23,53.32,57800.0,28.6942,28.7481,28.6942,28.7427,57800.0
2007-04-02 15:20:00,53.32,53.32,53.29,53.31,38300.0,28.7427,28.7427,28.7265,28.7373,38300.0
2007-04-02 15:25:00,53.32,53.38,53.31,53.38,81100.0,28.7427,28.775,28.7373,28.775,81100.0
2007-04-02 15:30:00,53.38,53.45,53.38,53.44,87900.0,28.775,28.8127,28.775,28.8074,87900.0
2007-04-02 15:35:00,53.44,53.46,53.37,53.45,69900.0,28.8074,28.8181,28.7696,28.8127,69900.0
2007-04-02 15:40:00,53.45,53.55,53.45,53.53,129100.0,28.8127,28.8667,28.8127,28.8559,129100.0
2007-04-02 15:45:00,53.52,53.62,53.44,53.47,170200.0,28.8505,28.9044,28.8074,28.8235,170200.0
2007-04-02 15:50:00,53.47,53.51,53.46,53.48,51800.0,28.8235,28.8451,28.8181,28.8289,51800.0
2007-04-02 15:55:00,53.49,53.51,53.45,53.51,75600.0,28.8343,28.8451,28.8127,28.8451,75600.0
2007-04-03 09:30:00,53.74,53.79,53.43,53.45,68200.0,28.9691,28.996,28.802,28.8127,68200.0
2007-04-03 09:35:00,53.46,53.5,53.29,53.41,38300.0,28.8181,28.8397,28.7265,28.7912,38300.0
2007-04-03 09:40:00,53.41,53.41,53.27,53.33,52800.0,28.7912,28.7912,28.7157,28.7481,52800.0
2007-04-03 09:45:00,53.33,53.38,53.3,53.33,50600.0,28.7481,28.775,28.7319,28.7481,50600.0
2007-04-03 09:50:00,53.36,53.57,53.36,53.57,68300.0,28.7642,28.8774,28.7642,28.8774,68300.0
2007-04-03 09:55:00,53.57,53.68,53.48,53.6,107600.0,28.8774,28.9367,28.8289,28.8936,107600.0
2007-04-03 10:00:00,53.6,53.83,53.57,53.81,141600.0,28.8936,29.0176,28.8774,29.0068,141600.0
2007-04-03 10:05:00,53.81,53.89,53.79,53.8,85500.0,29.0068,29.0499,28.996,29.0014,85500.0
2007-04-03 10:10:00,53.8,53.83,53.75,53.75,55100.0,29.0014,29.0176,28.9745,28.9745,55100.0
2007-04-03 10:15:00,53.76,53.83,53.76,53.8,83300.0,28.9799,29.0176,28.9799,29.0014,83300.0
2007-04-03 10:20:00,53.8,53.9,53.8,53.85,88000.0,29.0014,29.0553,29.0014,29.0284,88000.0
2007-04-03 10:25:00,53.85,53.86,53.82,53.83,70200.0,29.0284,29.0338,29.0122,29.0176,70200.0
2007-04-03 10:30:00,53.82,53.86,53.81,53.86,48400.0,29.0122,29.0338,29.0068,29.0338,48400.0
2007-04-03 10:35:00,53.86,54.07,53.86,54.05,97900.0,29.0338,29.147,29.0338,29.1362,97900.0
2007-04-03 10:40:00,54.04,54.24,54.04,54.23,118400.0,29.1308,29.2386,29.1308,29.2332,118400.0
2007-04-03 10:45:00,54.23,54.38,54.23,54.36,90600.0,29.2332,29.3141,29.2332,29.3033,90600.0
2007-04-03 10:50:00,54.36,54.37,54.33,54.33,58700.0,29.3033,29.3087,29.2871,29.2871,58700.0
2007-04-03 10:55:00,54.33,54.36,54.28,54.36,54200.0,29.2871,29.3033,29.2602,29.3033,54200.0
2007-04-03 11:00:00,54.35,54.36,54.34,54.36,37300.0,29.2979,29.3033,29.2925,29.3033,37300.0
2007-04-03 11:05:00,54.35,54.37,54.34,54.34,53900.0,29.2979,29.3087,29.2925,29.2925,53900.0
2007-04-03 11:10:00,54.35,54.35,54.33,54.35,24700.0,29.2979,29.2979,29.2871,29.2979,24700.0
2007-04-03 11:15:00,54.35,54.42,54.35,54.39,63800.0,29.2979,29.3356,29.2979,29.3195,63800.0
2007-04-03 11:20:00,54.39,54.45,54.36,54.37,85000.0,29.3195,29.3518,29.3033,29.3087,85000.0
2007-04-03 11:25:00,54.37,54.4,54.28,54.28,33000.0,29.3087,29.3249,29.2602,29.2602,33000.0
2007-04-03 11:30:00,54.28,54.3,54.26,54.27,33600.0,29.2602,29.2709,29.2494,29.2548,33600.0
2007-04-03 11:35:00,54.28,54.31,54.27,54.31,35000.0,29.2602,29.2763,29.2548,29.2763,35000.0
2007-04-03 11:40:00,54.31,54.34,54.3,54.33,48400.0,29.2763,29.2925,29.2709,29.2871,48400.0
2007-04-03 11:45:00,54.33,54.34,54.31,54.31,26200.0,29.2871,29.2925,29.2763,29.2763,26200.0
2007-04-03 11:50:00,54.32,54.32,54.27,54.27,40000.0,29.2817,29.2817,29.2548,29.2548,40000.0
2007-04-03 11:55:00,54.27,54.28,54.24,54.24,21400.0,29.2548,29.2602,29.2386,29.2386,21400.0
2007-04-03 12:00:00,54.25,54.25,54.21,54.21,19600.0,29.244,29.244,29.2224,29.2224,19600.0
2007-04-03 12:05:00,54.21,54.21,54.17,54.17,28000.0,29.2224,29.2224,29.2009,29.2009,28000.0
2007-04-03 12:10:00,54.18,54.25,54.16,54.25,60000.0,29.2063,29.244,29.1955,29.244,60000.0
2007-04-03 12:15:00,54.25,54.34,54.25,54.33,37900.0,29.244,29.2925,29.244,29.2871,37900.0
2007-04-03 12:20:00,54.33,54.38,54.32,54.35,48600.0,29.2871,29.3141,29.2817,29.2979,48600.0
2007-04-03 12:25:00,54.36,54.37,54.34,54.35,23000.0,29.3033,29.3087,29.2925,29.2979,23000.0
2007-04-03 12:30:00,54.35,54.36,54.33,54.33,38100.0,29.2979,29.3033,29.2871,29.2871,38100.0
2007-04-03 12:35:00,54.34,54.35,54.33,54.35,43900.0,29.2925,29.2979,29.2871,29.2979,43900.0
2007-04-03 12:40:00,54.35,54.37,54.34,54.36,27000.0,29.2979,29.3087,29.2925,29.3033,27000.0
2007-04-03 12:45:00,54.37,54.38,54.33,54.33,42200.0,29.3087,29.3141,29.2871,29.2871,42200.0
2007-04-03 12:50:00,54.33,54.33,54.31,54.31,16000.0,29.2871,29.2871,29.2763,29.2763,16000.0
2007-04-03 12:55:00,54.32,54.32,54.29,54.3,39100.0,29.2817,29.2817,29.2656,29.2709,39100.0
2007-04-03 13:00:00,54.29,54.38,54.29,54.34,60000.0,29.2656,29.3141,29.2656,29.2925,60000.0
2007-04-03 13:05:00,54.34,54.35,54.3,54.31,39000.0,29.2925,29.2979,29.2709,29.2763,39000.0
2007-04-03 13:10:00,54.32,54.32,54.29,54.29,16400.0,29.2817,29.2817,29.2656,29.2656,16400.0
2007-04-03 13:15:00,54.3,54.35,54.3,54.34,37800.0,29.2709,29.2979,29.2709,29.2925,37800.0
2007-04-03 13:20:00,54.34,54.36,54.33,54.36,35100.0,29.2925,29.3033,29.2871,29.3033,35100.0
2007-04-03 13:25:00,54.36,54.39,54.35,54.38,34700.0,29.3033,29.3195,29.2979,29.3141,34700.0
2007-04-03 13:30:00,54.37,54.4,54.36,54.38,48000.0,29.3087,29.3249,29.3033,29.3141,48000.0
2007-04-03 13:35:00,54.38,54.4,54.36,54.37,34100.0,29.3141,29.3249,29.3033,29.3087,34100.0
2007-04-03 13:40:00,54.36,54.39,54.35,54.39,44500.0,29.3033,29.3195,29.2979,29.3195,44500.0
2007-04-03 13:45:00,54.39,54.41,54.37,54.37,37500.0,29.3195,29.3302,29.3087,29.3087,37500.0
2007-04-03 13:50:00,54.37,54.41,54.37,54.4,33600.0,29.3087,29.3302,29.3087,29.3249,33600.0
2007-04-03 13:55:00,54.4,54.4,54.35,54.35,27500.0,29.3249,29.3249,29.2979,29.2979,27500.0
2007-04-03 14:00:00,54.35,54.36,54.32,54.34,43900.0,29.2979,29.3033,29.2817,29.2925,43900.0
2007-04-03 14:05:00,54.34,54.38,54.33,54.38,41800.0,29.2925,29.3141,29.2871,29.3141,41800.0
2007-04-03 14:10:00,54.38,54.4,54.26,54.31,73600.0,29.3141,29.3249,29.2494,29.2763,73600.0
2007-04-03 14:15:00,54.32,54.33,54.28,54.29,103300.0,29.2817,29.2871,29.2602,29.2656,103300.0
2007-04-03 14:20:00,54.28,54.28,54.2,54.21,78600.0,29.2602,29.2602,29.217,29.2224,78600.0
2007-04-03 14:25:00,54.21,54.21,54.1,54.18,92100.0,29.2224,29.2224,29.1631,29.2063,92100.0
2007-04-03 14:30:00,54.18,54.24,54.18,54.21,41900.0,29.2063,29.2386,29.2063,29.2224,41900.0
2007-04-03 14:35:00,54.2,54.21,54.15,54.17,54000.0,29.217,29.2224,29.1901,29.2009,54000.0
2007-04-03 14:40:00,54.17,54.22,54.17,54.22,31300.0,29.2009,29.2278,29.2009,29.2278,31300.0
2007-04-03 14:45:00,54.22,54.26,54.22,54.23,48000.0,29.2278,29.2494,29.2278,29.2332,48000.0
2007-04-03 14:50:00,54.23,54.24,54.2,54.2,44800.0,29.2332,29.2386,29.217,29.217,44800.0
2007-04-03 14:55:00,54.19,54.21,54.18,54.19,35300.0,29.2116,29.2224,29.2063,29.2116,35300.0
2007-04-03 15:00:00,54.2,54.24,54.19,54.22,58400.0,29.217,29.2386,29.2116,29.2278,58400.0
2007-04-03 15:05:00,54.22,54.25,54.21,54.25,42600.0,29.2278,29.244,29.2224,29.244,42600.0
2007-04-03 15:10:00,54.25,54.26,54.21,54.21,61400.0,29.244,29.2494,29.2224,29.2224,61400.0
2007-04-03 15:15:00,54.21,54.21,54.2,54.21,36800.0,29.2224,29.2224,29.217,29.2224,36800.0
2007-04-03 15:20:00,54.21,54.24,54.19,54.2,86000.0,29.2224,29.2386,29.2116,29.217,86000.0
2007-04-03 15:25:00,54.21,54.22,54.2,54.22,40700.0,29.2224,29.2278,29.217,29.2278,40700.0
2007-04-03 15:30:00,54.22,54.28,54.22,54.27,57300.0,29.2278,29.2602,29.2278,29.2548,57300.0
2007-04-03 15:35:00,54.26,54.32,54.26,54.31,68800.0,29.2494,29.2817,29.2494,29.2763,68800.0
2007-04-03 15:40:00,54.32,54.33,54.29,54.32,53800.0,29.2817,29.2871,29.2656,29.2817,53800.0
2007-04-03 15:45:00,54.33,54.36,54.24,54.24,92700.0,29.2871,29.3033,29.2386,29.2386,92700.0
2007-04-03 15:50:00,54.25,54.25,54.16,54.18,96800.0,29.244,29.244,29.1955,29.2063,96800.0
2007-04-03 15:55:00,54.18,54.24,54.17,54.19,160100.0,29.2063,29.2386,29.2009,29.2116,160100.0
2007-04-04 09:30:00,54.74,55.32,54.57,54.66,260900.0,29.5081,29.8208,29.4165,29.465,260900.0
2007-04-04 09:35:00,54.65,54.97,54.65,54.96,154500.0,29.4596,29.6321,29.4596,29.6267,154500.0
2007-04-04 09:40:00,54.96,54.99,54.93,54.95,81200.0,29.6267,29.6429,29.6106,29.6213,81200.0
2007-04-04 09:45:00,54.94,54.96,54.88,54.92,54600.0,29.6159,29.6267,29.5836,29.6052,54600.0
2007-04-04 09:50:00,54.93,54.97,54.88,54.89,60800.0,29.6106,29.6321,29.5836,29.589,60800.0
2007-04-04 09:55:00,54.88,54.91,54.8,54.82,78100.0,29.5836,29.5998,29.5405,29.5513,78100.0
2007-04-04 10:00:00,54.82,54.83,54.71,54.82,153800.0,29.5513,29.5566,29.492,29.5513,153800.0
2007-04-04 10:05:00,54.82,54.95,54.77,54.78,136000.0,29.5513,29.6213,29.5243,29.5297,136000.0
2007-04-04 10:10:00,54.79,54.89,54.77,54.87,117000.0,29.5351,29.589,29.5243,29.5782,117000.0
2007-04-04 10:15:00,54.87,54.87,54.74,54.75,74200.0,29.5782,29.5782,29.5081,29.5135,74200.0
2007-04-04 10:20:00,54.75,54.9,54.7,54.9,119600.0,29.5135,29.5944,29.4866,29.5944,119600.0
2007-04-04 10:25:00,54.9,54.95,54.89,54.94,110700.0,29.5944,29.6213,29.589,29.6159,110700.0
2007-04-04 10:30:00,54.94,54.99,54.9,54.95,102100.0,29.6159,29.6429,29.5944,29.6213,102100.0
2007-04-04 10:35:00,54.96,54.97,54.88,54.88,105300.0,29.6267,29.6321,29.5836,29.5836,105300.0
2007-04-04 10:40:00,54.89,54.89,54.81,54.84,94600.0,29.589,29.589,29.5459,29.562,94600.0
2007-04-04 10:45:00,54.83,54.83,54.75,54.79,95200.0,29.5566,29.5566,29.5135,29.5351,95200.0
2007-04-04 10:50:00,54.78,54.78,54.75,54.78,65300.0,29.5297,29.5297,29.5135,29.5297,65300.0
2007-04-04 10:55:00,54.78,54.85,54.77,54.82,47500.0,29.5297,29.5674,29.5243,29.5513,47500.0
2007-04-04 11:00:00,54.82,54.84,54.81,54.83,34700.0,29.5513,29.562,29.5459,29.5566,34700.0
2007-04-04 11:05:00,54.83,54.91,54.83,54.89,57900.0,29.5566,29.5998,29.5566,29.589,57900.0
2007-04-04 11:10:00,54.9,54.95,54.87,54.87,65600.0,29.5944,29.6213,29.5782,29.5782,65600.0
2007-04-04 11:15:00,54.87,54.92,54.85,54.92,53300.0,29.5782,29.6052,29.5674,29.6052,53300.0
2007-04-04 11:20:00,54.92,54.99,54.92,54.98,64100.0,29.6052,29.6429,29.6052,29.6375,64100.0
2007-04-04 11:25:00,54.98,54.99,54.96,54.98,68000.0,29.6375,29.6429,29.6267,29.6375,68000.0
2007-04-04 11:30:00,54.98,54.98,54.89,54.92,81400.0,29.6375,29.6375,29.589,29.6052,81400.0
2007-04-04 11:35:00,54.92,54.97,54.9,54.97,28200.0,29.6052,29.6321,29.5944,29.6321,28200.0
2007-04-04 11:40:00,54.97,54.99,54.97,54.98,47000.0,29.6321,29.6429,29.6321,29.6375,47000.0
2007-04-04 11:45:00,54.98,55.0,54.96,54.99,87200.0,29.6375,29.6483,29.6267,29.6429,87200.0
2007-04-04 11:50:00,54.99,55.0,54.98,55.0,52400.0,29.6429,29.6483,29.6375,29.6483,52400.0
2007-04-04 11:55:00,55.0,55.0,54.96,54.97,50800.0,29.6483,29.6483,29.6267,29.6321,50800.0
2007-04-04 12:00:00,54.96,55.09,54.96,55.07,240000.0,29.6267,29.6968,29.6267,29.686,240000.0
2007-04-04 12:05:00,55.07,55.1,55.04,55.05,57400.0,29.686,29.7022,29.6698,29.6752,57400.0
2007-04-04 12:10:00,55.04,55.09,55.0,55.07,120900.0,29.6698,29.6968,29.6483,29.686,120900.0
2007-04-04 12:15:00,55.08,55.08,54.74,55.07,26200.0,29.6914,29.6914,29.5081,29.686,26200.0
2007-04-04 12:20:00,55.06,55.21,55.05,55.21,104900.0,29.6806,29.7615,29.6752,29.7615,104900.0
2007-04-04 12:25:00,55.21,55.26,55.21,55.24,85200.0,29.7615,29.7884,29.7615,29.7777,85200.0
2007-04-04 12:30:00,55.24,55.25,55.19,55.24,72900.0,29.7777,29.7831,29.7507,29.7777,72900.0
2007-04-04 12:35:00,55.24,55.31,55.24,55.25,189700.0,29.7777,29.8154,29.7777,29.7831,189700.0
2007-04-04 12:40:00,55.26,55.26,55.15,55.17,66100.0,29.7884,29.7884,29.7291,29.7399,66100.0
2007-04-04 12:45:00,55.18,55.2,55.17,55.2,40400.0,29.7453,29.7561,29.7399,29.7561,40400.0
2007-04-04 12:50:00,55.19,55.21,55.18,55.21,27800.0,29.7507,29.7615,29.7453,29.7615,27800.0
2007-04-04 12:55:00,55.21,55.3,55.2,55.3,51000.0,29.7615,29.81,29.7561,29.81,51000.0
2007-04-04 13:00:00,55.3,55.3,55.17,55.18,70300.0,29.81,29.81,29.7399,29.7453,70300.0
2007-04-04 13:05:00,55.18,55.18,55.12,55.13,78700.0,29.7453,29.7453,29.713,29.7184,78700.0
2007-04-04 13:10:00,55.12,55.12,55.05,55.05,69400.0,29.713,29.713,29.6752,29.6752,69400.0
2007-04-04 13:15:00,55.06,55.1,55.06,55.09,48600.0,29.6806,29.7022,29.6806,29.6968,48600.0
2007-04-04 13:20:00,55.08,55.11,55.07,55.09,47000.0,29.6914,29.7076,29.686,29.6968,47000.0
2007-04-04 13:25:00,55.09,55.12,55.09,55.11,20700.0,29.6968,29.713,29.6968,29.7076,20700.0
2007-04-04 13:30:00,55.1,55.19,55.1,55.18,36900.0,29.7022,29.7507,29.7022,29.7453,36900.0
2007-04-04 13:35:00,55.18,55.22,55.17,55.21,43800.0,29.7453,29.7669,29.7399,29.7615,43800.0
2007-04-04 13:40:00,55.21,55.21,55.09,55.09,40600.0,29.7615,29.7615,29.6968,29.6968,40600.0
2007-04-04 13:45:00,55.09,55.09,55.05,55.05,32600.0,29.6968,29.6968,29.6752,29.6752,32600.0
2007-04-04 13:50:00,55.06,55.1,55.05,55.09,43400.0,29.6806,29.7022,29.6752,29.6968,43400.0
2007-04-04 13:55:00,55.09,55.09,55.05,55.06,18000.0,29.6968,29.6968,29.6752,29.6806,18000.0
2007-04-04 14:00:00,55.06,55.06,54.89,54.9,153400.0,29.6806,29.6806,29.589,29.5944,153400.0
2007-04-04 14:05:00,54.89,54.96,54.88,54.96,49000.0,29.589,29.6267,29.5836,29.6267,49000.0
2007-04-04 14:10:00,54.96,54.98,54.93,54.98,34800.0,29.6267,29.6375,29.6106,29.6375,34800.0
2007-04-04 14:15:00,54.99,55.06,54.99,55.01,55000.0,29.6429,29.6806,29.6429,29.6537,55000.0
2007-04-04 14:20:00,55.01,55.02,54.96,55.01,49300.0,29.6537,29.6591,29.6267,29.6537,49300.0
2007-04-04 14:25:00,55.0,55.05,55.0,55.04,35600.0,29.6483,29.6752,29.6483,29.6698,35600.0
2007-04-04 14:30:00,55.04,55.11,55.04,55.08,62900.0,29.6698,29.7076,29.6698,29.6914,62900.0
2007-04-04 14:35:00,55.09,55.16,55.08,55.16,39200.0,29.6968,29.7345,29.6914,29.7345,39200.0
2007-04-04 14:40:00,55.15,55.18,55.14,55.14,58300.0,29.7291,29.7453,29.7238,29.7238,58300.0
2007-04-04 14:45:00,55.14,55.15,55.12,55.12,22300.0,29.7238,29.7291,29.713,29.713,22300.0
2007-04-04 14:50:00,55.13,55.24,55.13,55.23,46300.0,29.7184,29.7777,29.7184,29.7723,46300.0
2007-04-04 14:55:00,55.23,55.28,55.22,55.27,63100.0,29.7723,29.7992,29.7669,29.7938,63100.0
2007-04-04 15:00:00,55.27,55.29,55.14,55.17,115100.0,29.7938,29.8046,29.7238,29.7399,115100.0
2007-04-04 15:05:00,55.17,55.17,55.13,55.16,26400.0,29.7399,29.7399,29.7184,29.7345,26400.0
2007-04-04 15:10:00,55.16,55.22,55.15,55.2,75800.0,29.7345,29.7669,29.7291,29.7561,75800.0
2007-04-04 15:15:00,55.2,55.25,55.2,55.25,32400.0,29.7561,29.7831,29.7561,29.7831,32400.0
2007-04-04 15:20:00,55.24,55.33,55.24,55.32,61600.0,29.7777,29.8262,29.7777,29.8208,61600.0
2007-04-04 15:25:00,55.32,55.32,55.29,55.31,68200.0,29.8208,29.8208,29.8046,29.8154,68200.0
2007-04-04 15:30:00,55.3,55.31,55.27,55.27,87300.0,29.81,29.8154,29.7938,29.7938,87300.0
2007-04-04 15:35:00,55.28,55.37,55.27,55.37,66900.0,29.7992,29.8477,29.7938,29.8477,66900.0
2007-04-04 15:40:00,55.36,55.39,55.31,55.33,128600.0,29.8423,29.8585,29.8154,29.8262,128600.0
2007-04-04 15:45:00,55.34,55.39,55.3,55.32,112800.0,29.8316,29.8585,29.81,29.8208,112800.0
2007-04-04 15:50:00,55.32,55.39,55.23,55.37,142500.0,29.8208,29.8585,29.7723,29.8477,142500.0
2007-04-04 15:55:00,55.38,55.38,55.23,55.25,158000.0,29.8531,29.8531,29.7723,29.7831,158000.0
2007-04-05 09:30:00,55.28,55.37,54.9,55.21,128200.0,29.7992,29.8477,29.5944,29.7615,128200.0
2007-04-05 09:35:00,55.21,55.29,55.08,55.13,96600.0,29.7615,29.8046,29.6914,29.7184,96600.0
2007-04-05 09:40:00,55.13,55.29,55.1,55.27,64300.0,29.7184,29.8046,29.7022,29.7938,64300.0
2007-04-05 09:45:00,55.26,55.36,55.21,55.33,60000.0,29.7884,29.8423,29.7615,29.8262,60000.0
2007-04-05 09:50:00,55.33,55.4,55.28,55.39,48400.0,29.8262,29.8639,29.7992,29.8585,48400.0
2007-04-05 09:55:00,55.38,55.5,55.36,55.49,109700.0,29.8531,29.9178,29.8423,29.9124,109700.0
2007-04-05 10:00:00,55.5,55.5,55.41,55.48,66900.0,29.9178,29.9178,29.8693,29.907,66900.0
2007-04-05 10:05:00,55.48,55.59,55.13,55.56,118400.0,29.907,29.9663,29.7184,29.9502,118400.0
2007-04-05 10:10:00,55.55,55.58,55.42,55.43,91400.0,29.9448,29.9609,29.8747,29.8801,91400.0
2007-04-05 10:15:00,55.43,55.52,55.39,55.52,90700.0,29.8801,29.9286,29.8585,29.9286,90700.0
2007-04-05 10:20:00,55.52,55.52,55.48,55.49,22500.0,29.9286,29.9286,29.907,29.9124,22500.0
2007-04-05 10:25:00,55.49,55.49,55.35,55.36,73300.0,29.9124,29.9124,29.837,29.8423,73300.0
2007-04-05 10:30:00,55.36,55.38,55.3,55.31,55900.0,29.8423,29.8531,29.81,29.8154,55900.0
2007-04-05 10:35:00,55.3,55.32,55.26,55.31,110600.0,29.81,29.8208,29.7884,29.8154,110600.0
2007-04-05 10:40:00,55.3,55.44,55.3,55.42,76900.0,29.81,29.8855,29.81,29.8747,76900.0
2007-04-05 10:45:00,55.42,55.45,55.41,55.44,22100.0,29.8747,29.8909,29.8693,29.8855,22100.0
2007-04-05 10:50:00,55.44,55.55,55.44,55.51,70400.0,29.8855,29.9448,29.8855,29.9232,70400.0
2007-04-05 10:55:00,55.51,55.51,55.46,55.47,22300.0,29.9232,29.9232,29.8963,29.9016,22300.0
2007-04-05 11:00:00,55.47,55.64,55.47,55.64,88900.0,29.9016,29.9933,29.9016,29.9933,88900.0
2007-04-05 11:05:00,55.63,55.63,55.56,55.61,47800.0,29.9879,29.9879,29.9502,29.9771,47800.0
2007-04-05 11:10:00,55.61,55.68,55.6,55.68,45000.0,29.9771,30.0148,29.9717,30.0148,45000.0
2007-04-05 11:15:00,55.67,55.69,55.63,55.66,46300.0,30.0095,30.0202,29.9879,30.0041,46300.0
2007-04-05 11:20:00,55.66,55.67,55.62,55.64,28100.0,30.0041,30.0095,29.9825,29.9933,28100.0
2007-04-05 11:25:00,55.64,55.65,55.62,55.63,67200.0,29.9933,29.9987,29.9825,29.9879,67200.0
2007-04-05 11:30:00,55.62,55.62,55.55,55.56,34600.0,29.9825,29.9825,29.9448,29.9502,34600.0
2007-04-05 11:35:00,55.55,55.56,55.46,55.46,69500.0,29.9448,29.9502,29.8963,29.8963,69500.0
2007-04-05 11:40:00,55.47,55.5,55.46,55.49,55900.0,29.9016,29.9178,29.8963,29.9124,55900.0
2007-04-05 11:45:00,55.48,55.49,55.47,55.49,11500.0,29.907,29.9124,29.9016,29.9124,11500.0
2007-04-05 11:50:00,55.49,55.59,55.49,55.58,48300.0,29.9124,29.9663,29.9124,29.9609,48300.0
2007-04-05 11:55:00,55.58,55.63,55.55,55.61,39300.0,29.9609,29.9879,29.9448,29.9771,39300.0
2007-04-05 12:00:00,55.62,55.65,55.6,55.61,41200.0,29.9825,29.9987,29.9717,29.9771,41200.0
2007-04-05 12:05:00,55.61,55.62,55.59,55.59,31400.0,29.9771,29.9825,29.9663,29.9663,31400.0
2007-04-05 12:10:00,55.6,55.6,55.57,55.59,31000.0,29.9717,29.9717,29.9556,29.9663,31000.0
2007-04-05 12:15:00,55.59,55.6,55.59,55.59,10000.0,29.9663,29.9717,29.9663,29.9663,10000.0
2007-04-05 12:20:00,55.59,55.59,55.54,55.54,24600.0,29.9663,29.9663,29.9394,29.9394,24600.0
2007-04-05 12:25:00,55.55,55.55,55.52,55.53,19000.0,29.9448,29.9448,29.9286,29.934,19000.0
2007-04-05 12:30:00,55.53,55.58,55.53,55.57,38100.0,29.934,29.9609,29.934,29.9556,38100.0
2007-04-05 12:35:00,55.57,55.6,55.55,55.55,42700.0,29.9556,29.9717,29.9448,29.9448,42700.0
2007-04-05 12:40:00,55.55,55.55,55.49,55.51,19300.0,29.9448,29.9448,29.9124,29.9232,19300.0
2007-04-05 12:45:00,55.51,55.51,55.5,55.51,25300.0,29.9232,29.9232,29.9178,29.9232,25300.0
2007-04-05 12:50:00,55.51,55.53,55.5,55.52,31500.0,29.9232,29.934,29.9178,29.9286,31500.0
2007-04-05 12:55:00,55.52,55.53,55.49,55.5,18000.0,29.9286,29.934,29.9124,29.9178,18000.0
2007-04-05 13:00:00,55.5,55.53,55.49,55.53,28200.0,29.9178,29.934,29.9124,29.934,28200.0
2007-04-05 13:05:00,55.53,55.62,55.52,55.57,39700.0,29.934,29.9825,29.9286,29.9556,39700.0
2007-04-05 13:10:00,55.56,55.61,55.53,55.57,80300.0,29.9502,29.9771,29.934,29.9556,80300.0
2007-04-05 13:15:00,55.56,55.56,55.5,55.5,46200.0,29.9502,29.9502,29.9178,29.9178,46200.0
2007-04-05 13:20:00,55.52,55.54,55.5,55.51,15300.0,29.9286,29.9394,29.9178,29.9232,15300.0
2007-04-05 13:25:00,55.51,55.52,55.47,55.49,40800.0,29.9232,29.9286,29.9016,29.9124,40800.0
2007-04-05 13:30:00,55.48,55.48,55.43,55.43,37900.0,29.907,29.907,29.8801,29.8801,37900.0
2007-04-05 13:35:00,55.43,55.44,55.42,55.42,16700.0,29.8801,29.8855,29.8747,29.8747,16700.0
2007-04-05 13:40:00,55.42,55.49,55.41,55.48,31500.0,29.8747,29.9124,29.8693,29.907,31500.0
2007-04-05 13:45:00,55.49,55.54,55.49,55.52,25900.0,29.9124,29.9394,29.9124,29.9286,25900.0
2007-04-05 13:50:00,55.52,55.53,55.51,55.51,18900.0,29.9286,29.934,29.9232,29.9232,18900.0
2007-04-05 13:55:00,55.51,55.52,55.5,55.52,15100.0,29.9232,29.9286,29.9178,29.9286,15100.0
2007-04-05 14:00:00,55.52,55.53,55.5,55.5,18700.0,29.9286,29.934,29.9178,29.9178,18700.0
2007-04-05 14:05:00,55.51,55.51,55.48,55.48,20100.0,29.9232,29.9232,29.907,29.907,20100.0
2007-04-05 14:10:00,55.48,55.55,55.48,55.55,34600.0,29.907,29.9448,29.907,29.9448,34600.0
2007-04-05 14:15:00,55.55,55.59,55.55,55.59,19300.0,29.9448,29.9663,29.9448,29.9663,19300.0
2007-04-05 14:20:00,55.59,55.59,55.57,55.59,19200.0,29.9663,29.9663,29.9556,29.9663,19200.0
2007-04-05 14:25:00,55.59,55.6,55.57,55.6,22600.0,29.9663,29.9717,29.9556,29.9717,22600.0
2007-04-05 14:30:00,55.6,55.65,55.59,55.64,44400.0,29.9717,29.9987,29.9663,29.9933,44400.0
2007-04-05 14:35:00,55.64,55.65,55.62,55.62,28900.0,29.9933,29.9987,29.9825,29.9825,28900.0
2007-04-05 14:40:00,55.63,55.63,55.6,55.62,34900.0,29.9879,29.9879,29.9717,29.9825,34900.0
2007-04-05 14:45:00,55.63,55.63,55.62,55.62,35000.0,29.9879,29.9879,29.9825,29.9825,35000.0
2007-04-05 14:50:00,55.62,55.65,55.62,55.64,32200.0,29.9825,29.9987,29.9825,29.9933,32200.0
2007-04-05 14:55:00,55.64,55.68,55.64,55.67,44100.0,29.9933,30.0148,29.9933,30.0095,44100.0
2007-04-05 15:00:00,55.67,55.75,55.67,55.69,82600.0,30.0095,30.0526,30.0095,30.0202,82600.0
2007-04-05 15:05:00,55.7,55.7,55.65,55.65,50800.0,30.0256,30.0256,29.9987,29.9987,50800.0
2007-04-05 15:10:00,55.65,55.69,55.65,55.65,45600.0,29.9987,30.0202,29.9987,29.9987,45600.0
2007-04-05 15:15:00,55.66,55.69,55.66,55.69,40900.0,30.0041,30.0202,30.0041,30.0202,40900.0
2007-04-05 15:20:00,55.7,55.73,55.69,55.73,45100.0,30.0256,30.0418,30.0202,30.0418,45100.0
2007-04-05 15:25:00,55.73,55.77,55.72,55.76,74800.0,30.0418,30.0634,30.0364,30.058,74800.0
2007-04-05 15:30:00,55.77,55.77,55.72,55.73,76300.0,30.0634,30.0634,30.0364,30.0418,76300.0
2007-04-05 15:35:00,55.73,55.81,55.73,55.74,68400.0,30.0418,30.0849,30.0418,30.0472,68400.0
2007-04-05 15:40:00,55.74,55.8,55.74,55.8,71500.0,30.0472,30.0795,30.0472,30.0795,71500.0
2007-04-05 15:45:00,55.81,55.86,55.79,55.85,135600.0,30.0849,30.1119,30.0741,30.1065,135600.0
2007-04-05 15:50:00,55.85,55.86,55.82,55.84,105400.0,30.1065,30.1119,30.0903,30.1011,105400.0
2007-04-05 15:55:00,55.84,55.9,55.78,55.87,176700.0,30.1011,30.1334,30.0688,30.1173,176700.0
2007-04-09 09:30:00,55.82,55.87,55.58,55.64,130900.0,30.0903,30.1173,29.9609,29.9933,130900.0
2007-04-09 09:35:00,55.63,55.65,55.37,55.43,99400.0,29.9879,29.9987,29.8477,29.8801,99400.0
2007-04-09 09:40:00,55.45,55.52,55.34,55.49,122800.0,29.8909,29.9286,29.8316,29.9124,122800.0
2007-04-09 09:45:00,55.5,55.53,55.36,55.39,77400.0,29.9178,29.934,29.8423,29.8585,77400.0
2007-04-09 09:50:00,55.38,55.63,55.38,55.6,64400.0,29.8531,29.9879,29.8531,29.9717,64400.0
2007-04-09 09:55:00,55.6,55.6,55.45,55.45,48400.0,29.9717,29.9717,29.8909,29.8909,48400.0
2007-04-09 10:00:00,55.45,55.46,55.31,55.35,69300.0,29.8909,29.8963,29.8154,29.837,69300.0
2007-04-09 10:05:00,55.36,55.36,55.07,55.1,104400.0,29.8423,29.8423,29.686,29.7022,104400.0
2007-04-09 10:10:00,55.09,55.09,54.92,54.96,79300.0,29.6968,29.6968,29.6052,29.6267,79300.0
2007-04-09 10:15:00,54.97,54.99,54.91,54.95,42900.0,29.6321,29.6429,29.5998,29.6213,42900.0
2007-04-09 10:20:00,54.95,55.12,54.94,55.11,91500.0,29.6213,29.713,29.6159,29.7076,91500.0
2007-04-09 10:25:00,55.11,55.15,55.03,55.03,44000.0,29.7076,29.7291,29.6645,29.6645,44000.0
2007-04-09 10:30:00,55.03,55.05,55.01,55.04,52900.0,29.6645,29.6752,29.6537,29.6698,52900.0
2007-04-09 10:35:00,55.04,55.04,55.0,55.03,27000.0,29.6698,29.6698,29.6483,29.6645,27000.0
2007-04-09 10:40:00,55.02,55.15,55.02,55.05,62200.0,29.6591,29.7291,29.6591,29.6752,62200.0
2007-04-09 10:45:00,55.05,55.05,54.97,55.01,37100.0,29.6752,29.6752,29.6321,29.6537,37100.0
2007-04-09 10:50:00,55.0,55.08,54.99,55.08,37400.0,29.6483,29.6914,29.6429,29.6914,37400.0
2007-04-09 10:55:00,55.08,55.08,55.06,55.08,26400.0,29.6914,29.6914,29.6806,29.6914,26400.0
2007-04-09 11:00:00,55.08,55.2,55.07,55.2,61900.0,29.6914,29.7561,29.686,29.7561,61900.0
2007-04-09 11:05:00,55.19,55.26,55.15,55.15,62000.0,29.7507,29.7884,29.7291,29.7291,62000.0
2007-04-09 11:10:00,55.15,55.15,55.12,55.14,17800.0,29.7291,29.7291,29.713,29.7238,17800.0
2007-04-09 11:15:00,55.14,55.18,55.13,55.18,25900.0,29.7238,29.7453,29.7184,29.7453,25900.0
2007-04-09 11:20:00,55.18,55.24,55.18,55.23,25500.0,29.7453,29.7777,29.7453,29.7723,25500.0
2007-04-09 11:25:00,55.23,55.23,55.07,55.1,43300.0,29.7723,29.7723,29.686,29.7022,43300.0
2007-04-09 11:30:00,55.07,55.14,55.05,55.12,33500.0,29.686,29.7238,29.6752,29.713,33500.0
2007-04-09 11:35:00,55.13,55.13,55.1,55.1,19400.0,29.7184,29.7184,29.7022,29.7022,19400.0
2007-04-09 11:40:00,55.1,55.13,55.1,55.13,31300.0,29.7022,29.7184,29.7022,29.7184,31300.0
2007-04-09 11:45:00,55.14,55.15,55.01,55.02,28400.0,29.7238,29.7291,29.6537,29.6591,28400.0
2007-04-09 11:50:00,55.02,55.1,55.0,55.09,46500.0,29.6591,29.7022,29.6483,29.6968,46500.0
2007-04-09 11:55:00,55.08,55.11,55.07,55.11,16300.0,29.6914,29.7076,29.686,29.7076,16300.0
2007-04-09 12:00:00,55.11,55.18,55.11,55.13,63400.0,29.7076,29.7453,29.7076,29.7184,63400.0
2007-04-09 12:05:00,55.12,55.13,55.02,55.06,39100.0,29.713,29.7184,29.6591,29.6806,39100.0
2007-04-09 12:10:00,55.05,55.09,55.05,55.08,23600.0,29.6752,29.6968,29.6752,29.6914,23600.0
2007-04-09 12:15:00,55.09,55.12,55.08,55.11,22400.0,29.6968,29.713,29.6914,29.7076,22400.0
2007-04-09 12:20:00,55.11,55.13,55.11,55.12,14500.0,29.7076,29.7184,29.7076,29.713,14500.0
2007-04-09 12:25:00,55.12,55.12,55.07,55.08,36800.0,29.713,29.713,29.686,29.6914,36800.0
2007-04-09 12:30:00,55.08,55.08,55.06,55.06,30300.0,29.6914,29.6914,29.6806,29.6806,30300.0
2007-04-09 12:35:00,55.06,55.15,55.06,55.14,31000.0,29.6806,29.7291,29.6806,29.7238,31000.0
2007-04-09 12:40:00,55.14,55.14,55.11,55.14,142200.0,29.7238,29.7238,29.7076,29.7238,142200.0
2007-04-09 12:45:00,55.14,55.23,55.14,55.19,39400.0,29.7238,29.7723,29.7238,29.7507,39400.0
2007-04-09 12:50:00,55.18,55.2,55.18,55.2,18800.0,29.7453,29.7561,29.7453,29.7561,18800.0
2007-04-09 12:55:00,55.2,55.2,55.12,55.14,63700.0,29.7561,29.7561,29.713,29.7238,63700.0
2007-04-09 13:00:00,55.14,55.14,55.1,55.1,25600.0,29.7238,29.7238,29.7022,29.7022,25600.0
2007-04-09 13:05:00,55.1,55.1,55.01,55.02,45000.0,29.7022,29.7022,29.6537,29.6591,45000.0
2007-04-09 13:10:00,55.02,55.03,54.97,54.99,42100.0,29.6591,29.6645,29.6321,29.6429,42100.0
2007-04-09 13:15:00,54.99,55.05,54.99,55.05,12400.0,29.6429,29.6752,29.6429,29.6752,12400.0
2007-04-09 13:20:00,55.05,55.11,55.04,55.11,42000.0,29.6752,29.7076,29.6698,29.7076,42000.0
2007-04-09 13:25:00,55.11,55.12,55.1,55.11,17200.0,29.7076,29.713,29.7022,29.7076,17200.0
2007-04-09 13:30:00,55.11,55.13,55.1,55.11,13800.0,29.7076,29.7184,29.7022,29.7076,13800.0
2007-04-09 13:35:00,55.11,55.11,55.08,55.1,25300.0,29.7076,29.7076,29.6914,29.7022,25300.0
2007-04-09 13:40:00,55.1,55.11,55.09,55.11,15800.0,29.7022,29.7076,29.6968,29.7076,15800.0
2007-04-09 13:45:00,55.12,55.19,55.12,55.18,32600.0,29.713,29.7507,29.713,29.7453,32600.0
2007-04-09 13:50:00,55.19,55.19,55.16,55.17,38000.0,29.7507,29.7507,29.7345,29.7399,38000.0
2007-04-09 13:55:00,55.17,55.2,55.17,55.19,44100.0,29.7399,29.7561,29.7399,29.7507,44100.0
2007-04-09 14:00:00,55.19,55.21,55.09,55.09,75700.0,29.7507,29.7615,29.6968,29.6968,75700.0
2007-04-09 14:05:00,55.08,55.16,55.08,55.12,102100.0,29.6914,29.7345,29.6914,29.713,102100.0
2007-04-09 14:10:00,55.12,55.16,55.12,55.16,33700.0,29.713,29.7345,29.713,29.7345,33700.0
2007-04-09 14:15:00,55.15,55.21,55.15,55.2,75600.0,29.7291,29.7615,29.7291,29.7561,75600.0
2007-04-09 14:20:00,55.2,55.21,55.19,55.2,13800.0,29.7561,29.7615,29.7507,29.7561,13800.0
2007-04-09 14:25:00,55.2,55.22,55.2,55.22,35800.0,29.7561,29.7669,29.7561,29.7669,35800.0
2007-04-09 14:30:00,55.22,55.24,55.21,55.23,19300.0,29.7669,29.7777,29.7615,29.7723,19300.0
2007-04-09 14:35:00,55.23,55.33,55.23,55.3,69400.0,29.7723,29.8262,29.7723,29.81,69400.0
2007-04-09 14:40:00,55.3,55.39,55.29,55.38,55400.0,29.81,29.8585,29.8046,29.8531,55400.0
2007-04-09 14:45:00,55.39,55.43,55.36,55.37,120500.0,29.8585,29.8801,29.8423,29.8477,120500.0
2007-04-09 14:50:00,55.37,55.4,55.35,55.35,28600.0,29.8477,29.8639,29.837,29.837,28600.0
2007-04-09 14:55:00,55.35,55.47,55.35,55.44,70400.0,29.837,29.9016,29.837,29.8855,70400.0
2007-04-09 15:00:00,55.43,55.45,55.36,55.36,44800.0,29.8801,29.8909,29.8423,29.8423,44800.0
2007-04-09 15:05:00,55.37,55.37,55.32,55.33,40600.0,29.8477,29.8477,29.8208,29.8262,40600.0
2007-04-09 15:10:00,55.32,55.34,55.32,55.32,16600.0,29.8208,29.8316,29.8208,29.8208,16600.0
2007-04-09 15:15:00,55.33,55.49,55.32,55.47,47700.0,29.8262,29.9124,29.8208,29.9016,47700.0
2007-04-09 15:20:00,55.47,55.51,55.42,55.51,97100.0,29.9016,29.9232,29.8747,29.9232,97100.0
2007-04-09 15:25:00,55.51,55.63,55.51,55.61,104800.0,29.9232,29.9879,29.9232,29.9771,104800.0
2007-04-09 15:30:00,55.62,55.67,55.48,55.67,146500.0,29.9825,30.0095,29.907,30.0095,146500.0
2007-04-09 15:35:00,55.66,55.7,55.64,55.64,64600.0,30.0041,30.0256,29.9933,29.9933,64600.0
2007-04-09 15:40:00,55.64,55.74,55.64,55.7,108900.0,29.9933,30.0472,29.9933,30.0256,108900.0
2007-04-09 15:45:00,55.7,55.73,55.7,55.7,127700.0,30.0256,30.0418,30.0256,30.0256,127700.0
2007-04-09 15:50:00,55.7,55.74,55.63,55.65,189100.0,30.0256,30.0472,29.9879,29.9987,189100.0
2007-04-09 15:55:00,55.65,55.66,55.5,55.52,209100.0,29.9987,30.0041,29.9178,29.9286,209100.0
2007-04-10 09:30:00,55.41,55.68,55.34,55.52,95200.0,29.8693,30.0148,29.8316,29.9286,95200.0
2007-04-10 09:35:00,55.53,55.59,55.35,55.35,77200.0,29.934,29.9663,29.837,29.837,77200.0
2007-04-10 09:40:00,55.35,55.43,55.16,55.42,103700.0,29.837,29.8801,29.7345,29.8747,103700.0
2007-04-10 09:45:00,55.42,55.49,55.4,55.43,74500.0,29.8747,29.9124,29.8639,29.8801,74500.0
2007-04-10 09:50:00,55.43,55.43,55.22,55.33,103300.0,29.8801,29.8801,29.7669,29.8262,103300.0
2007-04-10 09:55:00,55.33,55.51,55.33,55.5,102500.0,29.8262,29.9232,29.8262,29.9178,102500.0
2007-04-10 10:00:00,55.51,55.64,55.49,55.52,133200.0,29.9232,29.9933,29.9124,29.9286,133200.0
2007-04-10 10:05:00,55.51,55.52,55.45,55.49,85800.0,29.9232,29.9286,29.8909,29.9124,85800.0
2007-04-10 10:10:00,55.49,55.6,55.48,55.59,86300.0,29.9124,29.9717,29.907,29.9663,86300.0
2007-04-10 10:15:00,55.59,55.6,55.56,55.56,55000.0,29.9663,29.9717,29.9502,29.9502,55000.0
2007-04-10 10:20:00,55.56,55.58,55.36,55.36,93500.0,29.9502,29.9609,29.8423,29.8423,93500.0
2007-04-10 10:25:00,55.36,55.42,55.35,55.42,85500.0,29.8423,29.8747,29.837,29.8747,85500.0
2007-04-10 10:30:00,55.42,55.49,55.42,55.46,44900.0,29.8747,29.9124,29.8747,29.8963,44900.0
2007-04-10 10:35:00,55.47,55.47,55.42,55.43,52000.0,29.9016,29.9016,29.8747,29.8801,52000.0
2007-04-10 10:40:00,55.42,55.43,55.38,55.38,53500.0,29.8747,29.8801,29.8531,29.8531,53500.0
2007-04-10 10:45:00,55.38,55.4,55.38,55.38,55100.0,29.8531,29.8639,29.8531,29.8531,55100.0
2007-04-10 10:50:00,55.38,55.39,55.38,55.39,34100.0,29.8531,29.8585,29.8531,29.8585,34100.0
2007-04-10 10:55:00,55.39,55.39,55.26,55.28,86100.0,29.8585,29.8585,29.7884,29.7992,86100.0
2007-04-10 11:00:00,55.28,55.36,55.28,55.34,64600.0,29.7992,29.8423,29.7992,29.8316,64600.0
2007-04-10 11:05:00,55.34,55.34,55.29,55.3,42300.0,29.8316,29.8316,29.8046,29.81,42300.0
2007-04-10 11:10:00,55.3,55.4,55.27,55.4,71300.0,29.81,29.8639,29.7938,29.8639,71300.0
2007-04-10 11:15:00,55.4,55.55,55.39,55.55,71200.0,29.8639,29.9448,29.8585,29.9448,71200.0
2007-04-10 11:20:00,55.55,55.65,55.52,55.64,78300.0,29.9448,29.9987,29.9286,29.9933,78300.0
2007-04-10 11:25:00,55.64,55.73,55.64,55.73,96600.0,29.9933,30.0418,29.9933,30.0418,96600.0
2007-04-10 11:30:00,55.72,55.75,55.71,55.73,92900.0,30.0364,30.0526,30.031,30.0418,92900.0
2007-04-10 11:35:00,55.72,55.75,55.7,55.71,78900.0,30.0364,30.0526,30.0256,30.031,78900.0
2007-04-10 11:40:00,55.71,55.72,55.69,55.7,47100.0,30.031,30.0364,30.0202,30.0256,47100.0
2007-04-10 11:45:00,55.7,55.71,55.68,55.7,24300.0,30.0256,30.031,30.0148,30.0256,24300.0
2007-04-10 11:50:00,55.71,55.83,55.7,55.83,71400.0,30.031,30.0957,30.0256,30.0957,71400.0
2007-04-10 11:55:00,55.82,55.83,55.77,55.77,59800.0,30.0903,30.0957,30.0634,30.0634,59800.0
2007-04-10 12:00:00,55.77,55.77,55.75,55.75,38300.0,30.0634,30.0634,30.0526,30.0526,38300.0
2007-04-10 12:05:00,55.75,55.83,55.75,55.83,78500.0,30.0526,30.0957,30.0526,30.0957,78500.0
2007-04-10 12:10:00,55.84,55.91,55.83,55.91,44600.0,30.1011,30.1388,30.0957,30.1388,44600.0
2007-04-10 12:15:00,55.9,56.0,55.87,55.99,95100.0,30.1334,30.1873,30.1173,30.182,95100.0
2007-04-10 12:20:00,55.98,56.07,55.98,56.04,113900.0,30.1766,30.2251,30.1766,30.2089,113900.0
2007-04-10 12:25:00,56.04,56.07,56.02,56.06,42000.0,30.2089,30.2251,30.1981,30.2197,42000.0
2007-04-10 12:30:00,56.06,56.13,56.06,56.1,78900.0,30.2197,30.2574,30.2197,30.2413,78900.0
2007-04-10 12:35:00,56.1,56.24,56.1,56.23,77100.0,30.2413,30.3167,30.2413,30.3113,77100.0
2007-04-10 12:40:00,56.23,56.23,56.18,56.2,46500.0,30.3113,30.3113,30.2844,30.2952,46500.0
2007-04-10 12:45:00,56.19,56.23,56.18,56.2,59000.0,30.2898,30.3113,30.2844,30.2952,59000.0
2007-04-10 12:50:00,56.2,56.2,56.15,56.15,49400.0,30.2952,30.2952,30.2682,30.2682,49400.0
2007-04-10 12:55:00,56.16,56.16,56.1,56.1,38000.0,30.2736,30.2736,30.2413,30.2413,38000.0
2007-04-10 13:00:00,56.09,56.1,56.08,56.1,29900.0,30.2359,30.2413,30.2305,30.2413,29900.0
2007-04-10 13:05:00,56.1,56.12,56.1,56.12,32600.0,30.2413,30.252,30.2413,30.252,32600.0
2007-04-10 13:10:00,56.11,56.18,56.11,56.18,60000.0,30.2466,30.2844,30.2466,30.2844,60000.0
2007-04-10 13:15:00,56.17,56.19,56.11,56.11,53300.0,30.279,30.2898,30.2466,30.2466,53300.0
2007-04-10 13:20:00,56.1,56.11,56.08,56.11,57800.0,30.2413,30.2466,30.2305,30.2466,57800.0
2007-04-10 13:25:00,56.11,56.35,56.1,56.34,156600.0,30.2466,30.376,30.2413,30.3706,156600.0
2007-04-10 13:30:00,56.34,56.34,56.31,56.33,56900.0,30.3706,30.3706,30.3545,30.3652,56900.0
2007-04-10 13:35:00,56.33,56.42,56.32,56.41,83400.0,30.3652,30.4138,30.3598,30.4084,83400.0
2007-04-10 13:40:00,56.42,56.46,56.39,56.45,85600.0,30.4138,30.4353,30.3976,30.4299,85600.0
2007-04-10 13:45:00,56.44,56.52,56.44,56.48,97600.0,30.4245,30.4677,30.4245,30.4461,97600.0
2007-04-10 13:50:00,56.48,56.49,56.42,56.42,50600.0,30.4461,30.4515,30.4138,30.4138,50600.0
2007-04-10 13:55:00,56.42,56.43,56.37,56.37,33600.0,30.4138,30.4191,30.3868,30.3868,33600.0
2007-04-10 14:00:00,56.38,56.38,56.35,56.35,43700.0,30.3922,30.3922,30.376,30.376,43700.0
2007-04-10 14:05:00,56.35,56.36,56.35,56.35,17200.0,30.376,30.3814,30.376,30.376,17200.0
2007-04-10 14:10:00,56.35,56.47,56.35,56.44,127500.0,30.376,30.4407,30.376,30.4245,127500.0
2007-04-10 14:15:00,56.44,56.44,56.38,56.38,37500.0,30.4245,30.4245,30.3922,30.3922,37500.0
2007-04-10 14:20:00,56.39,56.41,56.36,56.36,55300.0,30.3976,30.4084,30.3814,30.3814,55300.0
2007-04-10 14:25:00,56.36,56.38,56.36,56.37,77700.0,30.3814,30.3922,30.3814,30.3868,77700.0
2007-04-10 14:30:00,56.36,56.42,56.36,56.41,69600.0,30.3814,30.4138,30.3814,30.4084,69600.0
2007-04-10 14:35:00,56.41,56.44,56.4,56.42,55900.0,30.4084,30.4245,30.403,30.4138,55900.0
2007-04-10 14:40:00,56.42,56.43,56.4,56.4,20400.0,30.4138,30.4191,30.403,30.403,20400.0
2007-04-10 14:45:00,56.4,56.41,56.4,56.41,36700.0,30.403,30.4084,30.403,30.4084,36700.0
2007-04-10 14:50:00,56.4,56.42,56.4,56.42,29800.0,30.403,30.4138,30.403,30.4138,29800.0
2007-04-10 14:55:00,56.41,56.42,56.39,56.39,49400.0,30.4084,30.4138,30.3976,30.3976,49400.0
2007-04-10 15:00:00,56.4,56.45,56.38,56.45,93000.0,30.403,30.4299,30.3922,30.4299,93000.0
2007-04-10 15:05:00,56.44,56.44,56.38,56.38,63300.0,30.4245,30.4245,30.3922,30.3922,63300.0
2007-04-10 15:10:00,56.38,56.39,56.35,56.35,86800.0,30.3922,30.3976,30.376,30.376,86800.0
2007-04-10 15:15:00,56.35,56.35,56.28,56.28,64600.0,30.376,30.376,30.3383,30.3383,64600.0
2007-04-10 15:20:00,56.28,56.34,56.26,56.33,77300.0,30.3383,30.3706,30.3275,30.3652,77300.0
2007-04-10 15:25:00,56.33,56.36,56.3,56.36,82500.0,30.3652,30.3814,30.3491,30.3814,82500.0
2007-04-10 15:30:00,56.36,56.46,56.36,56.45,100300.0,30.3814,30.4353,30.3814,30.4299,100300.0
2007-04-10 15:35:00,56.45,56.47,56.36,56.37,120700.0,30.4299,30.4407,30.3814,30.3868,120700.0
2007-04-10 15:40:00,56.37,56.37,56.31,56.33,122600.0,30.3868,30.3868,30.3545,30.3652,122600.0
2007-04-10 15:45:00,56.33,56.41,56.33,56.37,105500.0,30.3652,30.4084,30.3652,30.3868,105500.0
2007-04-10 15:50:00,56.37,56.38,56.29,56.34,150600.0,30.3868,30.3922,30.3437,30.3706,150600.0
2007-04-10 15:55:00,56.35,56.45,56.34,56.36,179000.0,30.376,30.4299,30.3706,30.3814,179000.0
2007-04-11 09:30:00,56.01,56.19,55.92,55.96,138800.0,30.1927,30.2898,30.1442,30.1658,138800.0
2007-04-11 09:35:00,55.95,56.01,55.9,56.0,115400.0,30.1604,30.1927,30.1334,30.1873,115400.0
2007-04-11 09:40:00,56.0,56.15,55.95,55.99,118500.0,30.1873,30.2682,30.1604,30.182,118500.0
2007-04-11 09:45:00,56.0,56.07,55.86,56.01,70200.0,30.1873,30.2251,30.1119,30.1927,70200.0
2007-04-11 09:50:00,56.02,56.25,55.96,56.2,92000.0,30.1981,30.3221,30.1658,30.2952,92000.0
2007-04-11 09:55:00,56.19,56.23,55.98,56.01,64900.0,30.2898,30.3113,30.1766,30.1927,64900.0
2007-04-11 10:00:00,56.01,56.07,55.92,55.96,83400.0,30.1927,30.2251,30.1442,30.1658,83400.0
2007-04-11 10:05:00,55.96,55.96,55.83,55.85,76900.0,30.1658,30.1658,30.0957,30.1065,76900.0
2007-04-11 10:10:00,55.86,56.02,55.86,55.98,77900.0,30.1119,30.1981,30.1119,30.1766,77900.0
2007-04-11 10:15:00,55.98,56.0,55.83,55.87,89400.0,30.1766,30.1873,30.0957,30.1173,89400.0
2007-04-11 10:20:00,55.88,55.89,55.65,55.73,194500.0,30.1227,30.1281,29.9987,30.0418,194500.0
2007-04-11 10:25:00,55.72,55.78,55.65,55.66,83800.0,30.0364,30.0688,29.9987,30.0041,83800.0
2007-04-11 10:30:00,55.66,55.7,55.6,55.69,46900.0,30.0041,30.0256,29.9717,30.0202,46900.0
2007-04-11 10:35:00,55.69,55.71,55.63,55.64,64700.0,30.0202,30.031,29.9879,29.9933,64700.0
2007-04-11 10:40:00,55.63,55.64,55.51,55.52,59800.0,29.9879,29.9933,29.9232,29.9286,59800.0
2007-04-11 10:45:00,55.52,55.58,55.42,55.58,121400.0,29.9286,29.9609,29.8747,29.9609,121400.0
2007-04-11 10:50:00,55.58,55.61,55.52,55.61,63500.0,29.9609,29.9771,29.9286,29.9771,63500.0
2007-04-11 10:55:00,55.61,55.73,55.6,55.66,85800.0,29.9771,30.0418,29.9717,30.0041,85800.0
2007-04-11 11:00:00,55.65,55.69,55.62,55.64,38100.0,29.9987,30.0202,29.9825,29.9933,38100.0
2007-04-11 11:05:00,55.64,55.64,55.53,55.54,59800.0,29.9933,29.9933,29.934,29.9394,59800.0
2007-04-11 11:10:00,55.54,55.64,55.52,55.58,61800.0,29.9394,29.9933,29.9286,29.9609,61800.0
2007-04-11 11:15:00,55.58,55.58,55.51,55.56,60300.0,29.9609,29.9609,29.9232,29.9502,60300.0
2007-04-11 11:20:00,55.56,55.65,55.55,55.64,59100.0,29.9502,29.9987,29.9448,29.9933,59100.0
2007-04-11 11:25:00,55.64,55.65,55.57,55.61,45000.0,29.9933,29.9987,29.9556,29.9771,45000.0
2007-04-11 11:30:00,55.61,55.68,55.61,55.67,50200.0,29.9771,30.0148,29.9771,30.0095,50200.0
2007-04-11 11:35:00,55.67,55.7,55.65,55.65,28200.0,30.0095,30.0256,29.9987,29.9987,28200.0
2007-04-11 11:40:00,55.65,55.75,55.65,55.74,41800.0,29.9987,30.0526,29.9987,30.0472,41800.0
2007-04-11 11:45:00,55.75,56.01,55.69,55.71,56800.0,30.0526,30.1927,30.0202,30.031,56800.0
2007-04-11 11:50:00,55.72,55.74,55.72,55.72,13700.0,30.0364,30.0472,30.0364,30.0364,13700.0
2007-04-11 11:55:00,55.72,55.76,55.72,55.74,27300.0,30.0364,30.058,30.0364,30.0472,27300.0
2007-04-11 12:00:00,55.75,55.82,55.74,55.81,29400.0,30.0526,30.0903,30.0472,30.0849,29400.0
2007-04-11 12:05:00,55.81,55.82,55.77,55.77,31100.0,30.0849,30.0903,30.0634,30.0634,31100.0
2007-04-11 12:10:00,55.76,55.77,55.66,55.7,38200.0,30.058,30.0634,30.0041,30.0256,38200.0
2007-04-11 12:15:00,55.7,55.71,55.65,55.69,21900.0,30.0256,30.031,29.9987,30.0202,21900.0
2007-04-11 12:20:00,55.69,55.79,55.69,55.79,20900.0,30.0202,30.0741,30.0202,30.0741,20900.0
2007-04-11 12:25:00,55.79,55.79,55.74,55.74,26300.0,30.0741,30.0741,30.0472,30.0472,26300.0
2007-04-11 12:30:00,55.74,55.74,55.69,55.7,31200.0,30.0472,30.0472,30.0202,30.0256,31200.0
2007-04-11 12:35:00,55.69,55.69,55.63,55.64,23400.0,30.0202,30.0202,29.9879,29.9933,23400.0
2007-04-11 12:40:00,55.64,55.66,55.64,55.66,18600.0,29.9933,30.0041,29.9933,30.0041,18600.0
2007-04-11 12:45:00,55.65,55.73,55.64,55.72,23900.0,29.9987,30.0418,29.9933,30.0364,23900.0
2007-04-11 12:50:00,55.72,55.74,55.71,55.72,23100.0,30.0364,30.0472,30.031,30.0364,23100.0
2007-04-11 12:55:00,55.73,55.73,55.71,55.72,14400.0,30.0418,30.0418,30.031,30.0364,14400.0
2007-04-11 13:00:00,55.72,55.79,55.71,55.78,26900.0,30.0364,30.0741,30.031,30.0688,26900.0
2007-04-11 13:05:00,55.78,55.91,55.78,55.87,47400.0,30.0688,30.1388,30.0688,30.1173,47400.0
2007-04-11 13:10:00,55.87,55.96,55.86,55.88,96900.0,30.1173,30.1658,30.1119,30.1227,96900.0
2007-04-11 13:15:00,55.89,55.9,55.82,55.83,42600.0,30.1281,30.1334,30.0903,30.0957,42600.0
2007-04-11 13:20:00,55.84,55.84,55.74,55.75,29700.0,30.1011,30.1011,30.0472,30.0526,29700.0
2007-04-11 13:25:00,55.75,55.75,55.71,55.73,27300.0,30.0526,30.0526,30.031,30.0418,27300.0
2007-04-11 13:30:00,55.74,55.74,55.7,55.72,43700.0,30.0472,30.0472,30.0256,30.0364,43700.0
2007-04-11 13:35:00,55.72,55.73,55.71,55.71,16700.0,30.0364,30.0418,30.031,30.031,16700.0
2007-04-11 13:40:00,55.72,55.81,55.71,55.78,42400.0,30.0364,30.0849,30.031,30.0688,42400.0
2007-04-11 13:45:00,55.78,55.85,55.75,55.77,42900.0,30.0688,30.1065,30.0526,30.0634,42900.0
2007-04-11 13:50:00,55.77,55.83,55.71,55.82,69900.0,30.0634,30.0957,30.031,30.0903,69900.0
2007-04-11 13:55:00,55.82,55.84,55.78,55.81,50100.0,30.0903,30.1011,30.0688,30.0849,50100.0
2007-04-11 14:00:00,55.81,55.81,55.57,55.66,104900.0,30.0849,30.0849,29.9556,30.0041,104900.0
2007-04-11 14:05:00,55.67,55.74,55.6,55.66,56600.0,30.0095,30.0472,29.9717,30.0041,56600.0
2007-04-11 14:10:00,55.65,55.65,55.56,55.63,45300.0,29.9987,29.9987,29.9502,29.9879,45300.0
2007-04-11 14:15:00,55.62,55.65,55.53,55.56,40700.0,29.9825,29.9987,29.934,29.9502,40700.0
2007-04-11 14:20:00,55.56,55.62,55.55,55.59,37000.0,29.9502,29.9825,29.9448,29.9663,37000.0
2007-04-11 14:25:00,55.59,55.6,55.55,55.57,30400.0,29.9663,29.9717,29.9448,29.9556,30400.0
2007-04-11 14:30:00,55.57,55.57,55.47,55.48,47600.0,29.9556,29.9556,29.9016,29.907,47600.0
2007-04-11 14:35:00,55.48,55.5,55.32,55.37,74400.0,29.907,29.9178,29.8208,29.8477,74400.0
2007-04-11 14:40:00,55.38,55.45,55.37,55.41,55700.0,29.8531,29.8909,29.8477,29.8693,55700.0
2007-04-11 14:45:00,55.41,55.45,55.37,55.45,56000.0,29.8693,29.8909,29.8477,29.8909,56000.0
2007-04-11 14:50:00,55.45,55.5,55.44,55.48,26000.0,29.8909,29.9178,29.8855,29.907,26000.0
2007-04-11 14:55:00,55.48,55.49,55.38,55.45,64900.0,29.907,29.9124,29.8531,29.8909,64900.0
2007-04-11 15:00:00,55.46,55.56,55.43,55.52,70400.0,29.8963,29.9502,29.8801,29.9286,70400.0
2007-04-11 15:05:00,55.53,55.58,55.5,55.51,45200.0,29.934,29.9609,29.9178,29.9232,45200.0
2007-04-11 15:10:00,55.5,55.57,55.5,55.55,26300.0,29.9178,29.9556,29.9178,29.9448,26300.0
2007-04-11 15:15:00,55.55,55.57,55.49,55.5,68300.0,29.9448,29.9556,29.9124,29.9178,68300.0
2007-04-11 15:20:00,55.5,55.51,55.46,55.47,119200.0,29.9178,29.9232,29.8963,29.9016,119200.0
2007-04-11 15:25:00,55.47,55.47,55.4,55.44,104100.0,29.9016,29.9016,29.8639,29.8855,104100.0
2007-04-11 15:30:00,55.45,55.52,55.43,55.52,75700.0,29.8909,29.9286,29.8801,29.9286,75700.0
2007-04-11 15:35:00,55.53,55.56,55.45,55.46,50800.0,29.934,29.9502,29.8909,29.8963,50800.0
2007-04-11 15:40:00,55.46,55.46,55.41,55.45,67100.0,29.8963,29.8963,29.8693,29.8909,67100.0
2007-04-11 15:45:00,55.44,55.53,55.42,55.43,115200.0,29.8855,29.934,29.8747,29.8801,115200.0
2007-04-11 15:50:00,55.44,55.45,55.31,55.34,119100.0,29.8855,29.8909,29.8154,29.8316,119100.0
2007-04-11 15:55:00,55.34,55.41,55.3,55.35,114200.0,29.8316,29.8693,29.81,29.837,114200.0
2007-04-12 09:30:00,55.45,55.89,55.38,55.73,163800.0,29.8909,30.1281,29.8531,30.0418,163800.0
2007-04-12 09:35:00,55.73,55.77,55.53,55.55,56600.0,30.0418,30.0634,29.934,29.9448,56600.0
2007-04-12 09:40:00,55.56,55.59,55.1,55.11,144700.0,29.9502,29.9663,29.7022,29.7076,144700.0
2007-04-12 09:45:00,55.13,55.35,55.0,55.32,96700.0,29.7184,29.837,29.6483,29.8208,96700.0
2007-04-12 09:50:00,55.32,55.33,55.08,55.15,75500.0,29.8208,29.8262,29.6914,29.7291,75500.0
2007-04-12 09:55:00,55.15,55.25,55.11,55.24,64400.0,29.7291,29.7831,29.7076,29.7777,64400.0
2007-04-12 10:00:00,55.25,55.3,55.23,55.3,51300.0,29.7831,29.81,29.7723,29.81,51300.0
2007-04-12 10:05:00,55.3,55.31,55.17,55.21,105700.0,29.81,29.8154,29.7399,29.7615,105700.0
2007-04-12 10:10:00,55.22,55.25,55.17,55.24,65500.0,29.7669,29.7831,29.7399,29.7777,65500.0
2007-04-12 10:15:00,55.24,55.27,55.2,55.2,60800.0,29.7777,29.7938,29.7561,29.7561,60800.0
2007-04-12 10:20:00,55.2,55.32,55.17,55.25,96200.0,29.7561,29.8208,29.7399,29.7831,96200.0
2007-04-12 10:25:00,55.25,55.37,55.24,55.34,97600.0,29.7831,29.8477,29.7777,29.8316,97600.0
2007-04-12 10:30:00,55.34,55.35,55.3,55.31,48600.0,29.8316,29.837,29.81,29.8154,48600.0
2007-04-12 10:35:00,55.32,55.41,55.31,55.37,88400.0,29.8208,29.8693,29.8154,29.8477,88400.0
2007-04-12 10:40:00,55.37,55.45,55.35,55.44,59500.0,29.8477,29.8909,29.837,29.8855,59500.0
2007-04-12 10:45:00,55.44,55.56,55.42,55.51,60800.0,29.8855,29.9502,29.8747,29.9232,60800.0
2007-04-12 10:50:00,55.51,55.6,55.5,55.55,77500.0,29.9232,29.9717,29.9178,29.9448,77500.0
2007-04-12 10:55:00,55.55,55.6,55.5,55.58,42300.0,29.9448,29.9717,29.9178,29.9609,42300.0
2007-04-12 11:00:00,55.58,55.61,55.55,55.6,41800.0,29.9609,29.9771,29.9448,29.9717,41800.0
2007-04-12 11:05:00,55.6,55.6,55.56,55.56,36300.0,29.9717,29.9717,29.9502,29.9502,36300.0
2007-04-12 11:10:00,55.57,55.7,55.57,55.63,59500.0,29.9556,30.0256,29.9556,29.9879,59500.0
2007-04-12 11:15:00,55.63,55.64,55.53,55.53,48900.0,29.9879,29.9933,29.934,29.934,48900.0
2007-04-12 11:20:00,55.43,55.58,55.43,55.54,25800.0,29.8801,29.9609,29.8801,29.9394,25800.0
2007-04-12 11:25:00,55.54,55.63,55.51,55.62,43800.0,29.9394,29.9879,29.9232,29.9825,43800.0
2007-04-12 11:30:00,55.62,55.62,55.54,55.61,28100.0,29.9825,29.9825,29.9394,29.9771,28100.0
2007-04-12 11:35:00,55.61,55.63,55.57,55.59,39100.0,29.9771,29.9879,29.9556,29.9663,39100.0
2007-04-12 11:40:00,55.58,55.62,55.55,55.61,37100.0,29.9609,29.9825,29.9448,29.9771,37100.0
2007-04-12 11:45:00,55.61,55.65,55.6,55.64,24000.0,29.9771,29.9987,29.9717,29.9933,24000.0
2007-04-12 11:50:00,55.64,55.67,55.57,55.6,48700.0,29.9933,30.0095,29.9556,29.9717,48700.0
2007-04-12 11:55:00,55.6,55.63,55.59,55.63,9700.0,29.9717,29.9879,29.9663,29.9879,9700.0
2007-04-12 12:00:00,55.62,55.75,55.62,55.73,78000.0,29.9825,30.0526,29.9825,30.0418,78000.0
2007-04-12 12:05:00,55.72,55.77,55.69,55.7,67400.0,30.0364,30.0634,30.0202,30.0256,67400.0
2007-04-12 12:10:00,55.7,55.7,55.59,55.66,31300.0,30.0256,30.0256,29.9663,30.0041,31300.0
2007-04-12 12:15:00,55.67,55.71,55.65,55.7,34500.0,30.0095,30.031,29.9987,30.0256,34500.0
2007-04-12 12:20:00,55.69,55.7,55.65,55.7,24900.0,30.0202,30.0256,29.9987,30.0256,24900.0
2007-04-12 12:25:00,55.7,55.7,55.66,55.7,14400.0,30.0256,30.0256,30.0041,30.0256,14400.0
2007-04-12 12:30:00,55.69,55.69,55.63,55.66,32800.0,30.0202,30.0202,29.9879,30.0041,32800.0
2007-04-12 12:35:00,55.64,55.69,55.63,55.69,9900.0,29.9933,30.0202,29.9879,30.0202,9900.0
2007-04-12 12:40:00,55.7,55.7,55.69,55.69,42900.0,30.0256,30.0256,30.0202,30.0202,42900.0
2007-04-12 12:45:00,55.68,55.69,55.65,55.65,14200.0,30.0148,30.0202,29.9987,29.9987,14200.0
2007-04-12 12:50:00,55.65,55.69,55.65,55.66,12600.0,29.9987,30.0202,29.9987,30.0041,12600.0
2007-04-12 12:55:00,55.67,55.7,55.65,55.7,13200.0,30.0095,30.0256,29.9987,30.0256,13200.0
2007-04-12 13:00:00,55.7,55.75,55.7,55.73,61600.0,30.0256,30.0526,30.0256,30.0418,61600.0
2007-04-12 13:05:00,55.71,55.73,55.67,55.69,31600.0,30.031,30.0418,30.0095,30.0202,31600.0
2007-04-12 13:10:00,55.69,55.69,55.61,55.65,36400.0,30.0202,30.0202,29.9771,29.9987,36400.0
2007-04-12 13:15:00,55.63,55.69,55.61,55.66,34800.0,29.9879,30.0202,29.9771,30.0041,34800.0
2007-04-12 13:20:00,55.66,55.72,55.65,55.7,25700.0,30.0041,30.0364,29.9987,30.0256,25700.0
2007-04-12 13:25:00,55.71,55.71,55.64,55.68,19700.0,30.031,30.031,29.9933,30.0148,19700.0
2007-04-12 13:30:00,55.69,55.78,55.69,55.78,31900.0,30.0202,30.0688,30.0202,30.0688,31900.0
2007-04-12 13:35:00,55.78,55.78,55.73,55.74,48900.0,30.0688,30.0688,30.0418,30.0472,48900.0
2007-04-12 13:40:00,55.75,55.75,55.7,55.7,43000.0,30.0526,30.0526,30.0256,30.0256,43000.0
2007-04-12 13:45:00,55.7,55.71,55.65,55.68,35900.0,30.0256,30.031,29.9987,30.0148,35900.0
2007-04-12 13:50:00,55.68,55.71,55.68,55.71,48300.0,30.0148,30.031,30.0148,30.031,48300.0
2007-04-12 13:55:00,55.7,55.75,55.69,55.73,112200.0,30.0256,30.0526,30.0202,30.0418,112200.0
2007-04-12 14:00:00,55.73,55.8,55.73,55.76,39000.0,30.0418,30.0795,30.0418,30.058,39000.0
2007-04-12 14:05:00,55.76,55.76,55.67,55.7,82200.0,30.058,30.058,30.0095,30.0256,82200.0
2007-04-12 14:10:00,55.7,55.7,55.63,55.66,83500.0,30.0256,30.0256,29.9879,30.0041,83500.0
2007-04-12 14:15:00,55.68,55.74,55.68,55.7,19600.0,30.0148,30.0472,30.0148,30.0256,19600.0
2007-04-12 14:20:00,55.7,55.73,55.7,55.71,20000.0,30.0256,30.0418,30.0256,30.031,20000.0
2007-04-12 14:25:00,55.71,55.71,55.57,55.57,39900.0,30.031,30.031,29.9556,29.9556,39900.0
2007-04-12 14:30:00,55.56,55.58,55.54,55.55,96200.0,29.9502,29.9609,29.9394,29.9448,96200.0
2007-04-12 14:35:00,55.55,55.6,55.54,55.6,86300.0,29.9448,29.9717,29.9394,29.9717,86300.0
2007-04-12 14:40:00,55.59,55.6,55.57,55.59,22700.0,29.9663,29.9717,29.9556,29.9663,22700.0
2007-04-12 14:45:00,55.59,55.6,55.58,55.58,69400.0,29.9663,29.9717,29.9609,29.9609,69400.0
2007-04-12 14:50:00,55.59,55.7,55.59,55.68,74900.0,29.9663,30.0256,29.9663,30.0148,74900.0
2007-04-12 14:55:00,55.68,55.72,55.67,55.7,77300.0,30.0148,30.0364,30.0095,30.0256,77300.0
2007-04-12 15:00:00,55.7,55.71,55.66,55.69,36800.0,30.0256,30.031,30.0041,30.0202,36800.0
2007-04-12 15:05:00,55.68,55.69,55.59,55.6,39000.0,30.0148,30.0202,29.9663,29.9717,39000.0
2007-04-12 15:10:00,55.59,55.61,55.56,55.56,42500.0,29.9663,29.9771,29.9502,29.9502,42500.0
2007-04-12 15:15:00,55.56,55.56,55.48,55.49,54500.0,29.9502,29.9502,29.907,29.9124,54500.0
2007-04-12 15:20:00,55.49,55.58,55.49,55.55,74400.0,29.9124,29.9609,29.9124,29.9448,74400.0
2007-04-12 15:25:00,55.55,55.61,55.48,55.57,92100.0,29.9448,29.9771,29.907,29.9556,92100.0
2007-04-12 15:30:00,55.57,55.59,55.52,55.52,54300.0,29.9556,29.9663,29.9286,29.9286,54300.0
2007-04-12 15:35:00,55.53,55.59,55.53,55.55,47700.0,29.934,29.9663,29.934,29.9448,47700.0
2007-04-12 15:40:00,55.55,55.6,55.55,55.6,54600.0,29.9448,29.9717,29.9448,29.9717,54600.0
2007-04-12 15:45:00,55.6,55.65,55.59,55.64,117000.0,29.9717,29.9987,29.9663,29.9933,117000.0
2007-04-12 15:50:00,55.63,55.78,55.63,55.78,129000.0,29.9879,30.0688,29.9879,30.0688,129000.0
2007-04-12 15:55:00,55.8,55.81,55.65,55.65,192200.0,30.0795,30.0849,29.9987,29.9987,192200.0
2007-04-13 09:30:00,55.17,55.25,54.7,55.05,223700.0,29.7399,29.7831,29.4866,29.6752,223700.0
2007-04-13 09:35:00,55.02,55.06,54.57,54.59,206500.0,29.6591,29.6806,29.4165,29.4273,206500.0
2007-04-13 09:40:00,54.59,54.86,54.59,54.61,157400.0,29.4273,29.5728,29.4273,29.4381,157400.0
2007-04-13 09:45:00,54.63,54.65,54.34,54.37,199900.0,29.4488,29.4596,29.2925,29.3087,199900.0
2007-04-13 09:50:00,54.37,54.45,54.05,54.06,350300.0,29.3087,29.3518,29.1362,29.1416,350300.0
2007-04-13 09:55:00,54.06,54.26,54.05,54.24,150300.0,29.1416,29.2494,29.1362,29.2386,150300.0
2007-04-13 10:00:00,54.23,54.49,54.14,54.36,202600.0,29.2332,29.3734,29.1847,29.3033,202600.0
2007-04-13 10:05:00,54.36,54.41,54.27,54.41,78300.0,29.3033,29.3302,29.2548,29.3302,78300.0
2007-04-13 10:10:00,54.42,54.42,54.3,54.35,85700.0,29.3356,29.3356,29.2709,29.2979,85700.0
2007-04-13 10:15:00,54.34,54.34,54.18,54.18,85600.0,29.2925,29.2925,29.2063,29.2063,85600.0
2007-04-13 10:20:00,54.19,54.22,54.1,54.12,106700.0,29.2116,29.2278,29.1631,29.1739,106700.0
2007-04-13 10:25:00,54.12,54.14,54.0,54.01,122200.0,29.1739,29.1847,29.1092,29.1146,122200.0
2007-04-13 10:30:00,54.01,54.19,53.92,54.17,140900.0,29.1146,29.2116,29.0661,29.2009,140900.0
2007-04-13 10:35:00,54.16,54.39,54.15,54.22,121800.0,29.1955,29.3195,29.1901,29.2278,121800.0
2007-04-13 10:40:00,54.22,54.46,54.22,54.37,159000.0,29.2278,29.3572,29.2278,29.3087,159000.0
2007-04-13 10:45:00,54.38,54.48,54.35,54.4,72900.0,29.3141,29.368,29.2979,29.3249,72900.0
2007-04-13 10:50:00,54.41,54.42,54.36,54.41,55300.0,29.3302,29.3356,29.3033,29.3302,55300.0
2007-04-13 10:55:00,54.4,54.51,54.4,54.45,64200.0,29.3249,29.3841,29.3249,29.3518,64200.0
2007-04-13 11:00:00,54.44,54.52,54.44,54.51,33200.0,29.3464,29.3895,29.3464,29.3841,33200.0
2007-04-13 11:05:00,54.5,54.73,54.43,54.65,132100.0,29.3788,29.5027,29.341,29.4596,132100.0
2007-04-13 11:10:00,54.65,54.66,54.42,54.47,210100.0,29.4596,29.465,29.3356,29.3626,210100.0
2007-04-13 11:15:00,54.48,54.48,54.36,54.39,45400.0,29.368,29.368,29.3033,29.3195,45400.0
2007-04-13 11:20:00,54.38,54.48,54.36,54.47,46900.0,29.3141,29.368,29.3033,29.3626,46900.0
2007-04-13 11:25:00,54.47,54.61,54.47,54.51,48800.0,29.3626,29.4381,29.3626,29.3841,48800.0
2007-04-13 11:30:00,54.51,54.51,54.42,54.48,42600.0,29.3841,29.3841,29.3356,29.368,42600.0
2007-04-13 11:35:00,54.48,54.51,54.45,54.51,31000.0,29.368,29.3841,29.3518,29.3841,31000.0
2007-04-13 11:40:00,54.51,54.56,54.49,54.51,59400.0,29.3841,29.4111,29.3734,29.3841,59400.0
2007-04-13 11:45:00,54.52,55.14,54.52,54.58,34300.0,29.3895,29.7238,29.3895,29.4219,34300.0
2007-04-13 11:50:00,54.58,54.59,54.52,54.52,30200.0,29.4219,29.4273,29.3895,29.3895,30200.0
2007-04-13 11:55:00,54.52,54.53,54.45,54.5,32500.0,29.3895,29.3949,29.3518,29.3788,32500.0
2007-04-13 12:00:00,54.52,54.52,54.48,54.5,13700.0,29.3895,29.3895,29.368,29.3788,13700.0
2007-04-13 12:05:00,54.5,54.54,54.49,54.52,24800.0,29.3788,29.4003,29.3734,29.3895,24800.0
2007-04-13 12:10:00,54.53,54.57,54.51,54.51,39600.0,29.3949,29.4165,29.3841,29.3841,39600.0
2007-04-13 12:15:00,54.5,54.5,54.28,54.29,70200.0,29.3788,29.3788,29.2602,29.2656,70200.0
2007-04-13 12:20:00,54.3,54.33,54.23,54.26,56300.0,29.2709,29.2871,29.2332,29.2494,56300.0
2007-04-13 12:25:00,54.27,54.27,54.17,54.22,57100.0,29.2548,29.2548,29.2009,29.2278,57100.0
2007-04-13 12:30:00,54.23,54.36,54.21,54.36,61600.0,29.2332,29.3033,29.2224,29.3033,61600.0
2007-04-13 12:35:00,54.36,54.46,54.35,54.44,28300.0,29.3033,29.3572,29.2979,29.3464,28300.0
2007-04-13 12:40:00,54.44,54.48,54.41,54.47,27800.0,29.3464,29.368,29.3302,29.3626,27800.0
2007-04-13 12:45:00,54.47,54.5,54.45,54.48,16400.0,29.3626,29.3788,29.3518,29.368,16400.0
2007-04-13 12:50:00,54.48,54.5,54.47,54.48,14100.0,29.368,29.3788,29.3626,29.368,14100.0
2007-04-13 12:55:00,54.48,54.58,54.46,54.46,41700.0,29.368,29.4219,29.3572,29.3572,41700.0
2007-04-13 13:00:00,54.46,54.5,54.45,54.5,21600.0,29.3572,29.3788,29.3518,29.3788,21600.0
2007-04-13 13:05:00,54.49,54.54,54.49,54.52,23100.0,29.3734,29.4003,29.3734,29.3895,23100.0
2007-04-13 13:10:00,54.51,54.56,54.5,54.51,34000.0,29.3841,29.4111,29.3788,29.3841,34000.0
2007-04-13 13:15:00,54.51,54.52,54.42,54.44,38300.0,29.3841,29.3895,29.3356,29.3464,38300.0
2007-04-13 13:20:00,54.45,54.47,54.41,54.41,17200.0,29.3518,29.3626,29.3302,29.3302,17200.0
2007-04-13 13:25:00,54.43,54.45,54.41,54.44,11200.0,29.341,29.3518,29.3302,29.3464,11200.0
2007-04-13 13:30:00,54.45,54.6,54.45,54.55,23600.0,29.3518,29.4327,29.3518,29.4057,23600.0
2007-04-13 13:35:00,54.55,54.57,54.52,54.57,16400.0,29.4057,29.4165,29.3895,29.4165,16400.0
2007-04-13 13:40:00,54.57,54.63,54.57,54.58,32100.0,29.4165,29.4488,29.4165,29.4219,32100.0
2007-04-13 13:45:00,54.58,54.6,54.51,54.56,16500.0,29.4219,29.4327,29.3841,29.4111,16500.0
2007-04-13 13:50:00,54.54,54.54,54.46,54.49,40900.0,29.4003,29.4003,29.3572,29.3734,40900.0
2007-04-13 13:55:00,54.48,54.57,54.47,54.57,24400.0,29.368,29.4165,29.3626,29.4165,24400.0
2007-04-13 14:00:00,54.58,54.58,54.53,54.54,27100.0,29.4219,29.4219,29.3949,29.4003,27100.0
2007-04-13 14:05:00,54.54,54.56,54.44,54.5,40400.0,29.4003,29.4111,29.3464,29.3788,40400.0
2007-04-13 14:10:00,54.5,54.58,54.5,54.57,32600.0,29.3788,29.4219,29.3788,29.4165,32600.0
2007-04-13 14:15:00,54.56,54.58,54.54,54.56,31000.0,29.4111,29.4219,29.4003,29.4111,31000.0
2007-04-13 14:20:00,54.56,54.6,54.56,54.6,16500.0,29.4111,29.4327,29.4111,29.4327,16500.0
2007-04-13 14:25:00,54.6,54.6,54.5,54.53,42400.0,29.4327,29.4327,29.3788,29.3949,42400.0
2007-04-13 14:30:00,54.53,54.55,54.52,54.52,22300.0,29.3949,29.4057,29.3895,29.3895,22300.0
2007-04-13 14:35:00,54.52,54.52,54.47,54.49,38700.0,29.3895,29.3895,29.3626,29.3734,38700.0
2007-04-13 14:40:00,54.49,54.69,54.49,54.69,73000.0,29.3734,29.4812,29.3734,29.4812,73000.0
2007-04-13 14:45:00,54.69,54.82,54.67,54.77,69800.0,29.4812,29.5513,29.4704,29.5243,69800.0
2007-04-13 14:50:00,54.77,54.82,54.72,54.72,78000.0,29.5243,29.5513,29.4974,29.4974,78000.0
2007-04-13 14:55:00,54.72,54.8,54.71,54.73,80600.0,29.4974,29.5405,29.492,29.5027,80600.0
2007-04-13 15:00:00,54.74,54.74,54.65,54.73,51200.0,29.5081,29.5081,29.4596,29.5027,51200.0
2007-04-13 15:05:00,54.73,54.74,54.71,54.72,48600.0,29.5027,29.5081,29.492,29.4974,48600.0
2007-04-13 15:10:00,54.73,54.82,54.73,54.78,61500.0,29.5027,29.5513,29.5027,29.5297,61500.0
2007-04-13 15:15:00,54.78,54.78,54.68,54.78,94300.0,29.5297,29.5297,29.4758,29.5297,94300.0
2007-04-13 15:20:00,54.78,54.8,54.74,54.75,53400.0,29.5297,29.5405,29.5081,29.5135,53400.0
2007-04-13 15:25:00,54.74,54.78,54.74,54.77,52100.0,29.5081,29.5297,29.5081,29.5243,52100.0
2007-04-13 15:30:00,54.77,54.8,54.76,54.8,33600.0,29.5243,29.5405,29.5189,29.5405,33600.0
2007-04-13 15:35:00,54.8,54.81,54.75,54.76,39600.0,29.5405,29.5459,29.5135,29.5189,39600.0
2007-04-13 15:40:00,54.76,54.85,54.75,54.75,57700.0,29.5189,29.5674,29.5135,29.5135,57700.0
2007-04-13 15:45:00,54.75,54.81,54.72,54.76,67700.0,29.5135,29.5459,29.4974,29.5189,67700.0
2007-04-13 15:50:00,54.76,54.78,54.69,54.74,84100.0,29.5189,29.5297,29.4812,29.5081,84100.0
2007-04-13 15:55:00,54.73,54.75,54.63,54.75,145100.0,29.5027,29.5135,29.4488,29.5135,145100.0
2007-04-16 09:30:00,54.59,54.66,54.14,54.2,212800.0,29.4273,29.465,29.1847,29.217,212800.0
2007-04-16 09:35:00,54.21,54.3,54.13,54.26,117800.0,29.2224,29.2709,29.1793,29.2494,117800.0
2007-04-16 09:40:00,54.24,54.47,54.22,54.38,111500.0,29.2386,29.3626,29.2278,29.3141,111500.0
2007-04-16 09:45:00,54.38,54.38,54.23,54.32,81100.0,29.3141,29.3141,29.2332,29.2817,81100.0
2007-04-16 09:50:00,54.33,54.43,54.3,54.43,53700.0,29.2871,29.341,29.2709,29.341,53700.0
2007-04-16 09:55:00,54.43,54.5,54.36,54.44,80600.0,29.341,29.3788,29.3033,29.3464,80600.0
2007-04-16 10:00:00,54.45,54.62,54.37,54.39,140400.0,29.3518,29.4434,29.3087,29.3195,140400.0
2007-04-16 10:05:00,54.39,54.43,54.16,54.18,98900.0,29.3195,29.341,29.1955,29.2063,98900.0
2007-04-16 10:10:00,54.17,54.25,54.14,54.15,99600.0,29.2009,29.244,29.1847,29.1901,99600.0
2007-04-16 10:15:00,54.15,54.15,53.88,53.88,159600.0,29.1901,29.1901,29.0445,29.0445,159600.0
2007-04-16 10:20:00,53.9,54.16,53.9,54.16,148400.0,29.0553,29.1955,29.0553,29.1955,148400.0
2007-04-16 10:25:00,54.17,54.19,54.08,54.09,53300.0,29.2009,29.2116,29.1524,29.1577,53300.0
2007-04-16 10:30:00,54.1,54.14,54.06,54.11,65500.0,29.1631,29.1847,29.1416,29.1685,65500.0
2007-04-16 10:35:00,54.11,54.17,54.03,54.13,48700.0,29.1685,29.2009,29.1254,29.1793,48700.0
2007-04-16 10:40:00,54.14,54.25,54.11,54.25,47800.0,29.1847,29.244,29.1685,29.244,47800.0
2007-04-16 10:45:00,54.25,54.37,54.24,54.35,69600.0,29.244,29.3087,29.2386,29.2979,69600.0
2007-04-16 10:50:00,54.35,54.43,54.26,54.31,113600.0,29.2979,29.341,29.2494,29.2763,113600.0
2007-04-16 10:55:00,54.31,54.38,54.29,54.37,62300.0,29.2763,29.3141,29.2656,29.3087,62300.0
2007-04-16 11:00:00,54.37,54.39,54.32,54.38,31300.0,29.3087,29.3195,29.2817,29.3141,31300.0
2007-04-16 11:05:00,54.38,54.38,54.34,54.36,30800.0,29.3141,29.3141,29.2925,29.3033,30800.0
2007-04-16 11:10:00,54.36,54.39,54.32,54.38,26900.0,29.3033,29.3195,29.2817,29.3141,26900.0
2007-04-16 11:15:00,54.38,54.38,54.34,54.36,37100.0,29.3141,29.3141,29.2925,29.3033,37100.0
2007-04-16 11:20:00,54.36,54.37,54.34,54.34,21100.0,29.3033,29.3087,29.2925,29.2925,21100.0
2007-04-16 11:25:00,54.34,54.37,54.32,54.36,25100.0,29.2925,29.3087,29.2817,29.3033,25100.0
2007-04-16 11:30:00,54.37,54.44,54.37,54.44,45100.0,29.3087,29.3464,29.3087,29.3464,45100.0
2007-04-16 11:35:00,54.44,54.51,54.43,54.44,52500.0,29.3464,29.3841,29.341,29.3464,52500.0
2007-04-16 11:40:00,54.44,54.5,54.42,54.5,43300.0,29.3464,29.3788,29.3356,29.3788,43300.0
2007-04-16 11:45:00,54.5,54.51,54.47,54.51,36400.0,29.3788,29.3841,29.3626,29.3841,36400.0
2007-04-16 11:50:00,54.51,54.51,54.46,54.47,44200.0,29.3841,29.3841,29.3572,29.3626,44200.0
2007-04-16 11:55:00,54.47,54.48,54.44,54.48,18100.0,29.3626,29.368,29.3464,29.368,18100.0
2007-04-16 12:00:00,54.48,54.51,54.48,54.51,12400.0,29.368,29.3841,29.368,29.3841,12400.0
2007-04-16 12:05:00,54.51,54.51,54.42,54.48,38100.0,29.3841,29.3841,29.3356,29.368,38100.0
2007-04-16 12:10:00,54.48,54.51,54.47,54.5,17600.0,29.368,29.3841,29.3626,29.3788,17600.0
2007-04-16 12:15:00,54.5,54.52,54.47,54.52,26700.0,29.3788,29.3895,29.3626,29.3895,26700.0
2007-04-16 12:20:00,54.52,54.52,54.48,54.48,30700.0,29.3895,29.3895,29.368,29.368,30700.0
2007-04-16 12:25:00,54.48,54.48,54.46,54.47,15000.0,29.368,29.368,29.3572,29.3626,15000.0
2007-04-16 12:30:00,54.48,54.49,54.45,54.45,15200.0,29.368,29.3734,29.3518,29.3518,15200.0
2007-04-16 12:35:00,54.46,54.47,54.45,54.46,12200.0,29.3572,29.3626,29.3518,29.3572,12200.0
2007-04-16 12:40:00,54.46,54.53,54.45,54.52,34200.0,29.3572,29.3949,29.3518,29.3895,34200.0
2007-04-16 12:45:00,54.53,54.53,54.48,54.52,29000.0,29.3949,29.3949,29.368,29.3895,29000.0
2007-04-16 12:50:00,54.53,54.53,54.48,54.49,22000.0,29.3949,29.3949,29.368,29.3734,22000.0
2007-04-16 12:55:00,54.49,54.52,54.48,54.51,10900.0,29.3734,29.3895,29.368,29.3841,10900.0
2007-04-16 13:00:00,54.5,54.53,54.47,54.47,25600.0,29.3788,29.3949,29.3626,29.3626,25600.0
2007-04-16 13:05:00,54.48,54.52,54.46,54.52,11700.0,29.368,29.3895,29.3572,29.3895,11700.0
2007-04-16 13:10:00,54.51,54.53,54.47,54.47,44200.0,29.3841,29.3949,29.3626,29.3626,44200.0
2007-04-16 13:15:00,54.48,54.53,54.47,54.52,22700.0,29.368,29.3949,29.3626,29.3895,22700.0
2007-04-16 13:20:00,54.53,54.53,54.5,54.5,11100.0,29.3949,29.3949,29.3788,29.3788,11100.0
2007-04-16 13:25:00,54.49,54.5,54.44,54.45,11400.0,29.3734,29.3788,29.3464,29.3518,11400.0
2007-04-16 13:30:00,54.45,54.52,54.45,54.5,22300.0,29.3518,29.3895,29.3518,29.3788,22300.0
2007-04-16 13:35:00,54.52,54.52,54.5,54.51,9200.0,29.3895,29.3895,29.3788,29.3841,9200.0
2007-04-16 13:40:00,54.51,54.51,54.49,54.5,11800.0,29.3841,29.3841,29.3734,29.3788,11800.0
2007-04-16 13:45:00,54.5,54.51,54.48,54.51,34800.0,29.3788,29.3841,29.368,29.3841,34800.0
2007-04-16 13:50:00,54.51,54.53,54.5,54.52,25800.0,29.3841,29.3949,29.3788,29.3895,25800.0
2007-04-16 13:55:00,54.53,54.53,54.46,54.46,19700.0,29.3949,29.3949,29.3572,29.3572,19700.0
2007-04-16 14:00:00,54.46,54.51,54.46,54.51,29100.0,29.3572,29.3841,29.3572,29.3841,29100.0
2007-04-16 14:05:00,54.51,54.53,54.5,54.52,23100.0,29.3841,29.3949,29.3788,29.3895,23100.0
2007-04-16 14:10:00,54.52,54.58,54.52,54.56,34600.0,29.3895,29.4219,29.3895,29.4111,34600.0
2007-04-16 14:15:00,54.56,54.59,54.55,54.56,37100.0,29.4111,29.4273,29.4057,29.4111,37100.0
2007-04-16 14:20:00,54.56,54.59,54.54,54.58,23300.0,29.4111,29.4273,29.4003,29.4219,23300.0
2007-04-16 14:25:00,54.59,54.64,54.54,54.55,54800.0,29.4273,29.4542,29.4003,29.4057,54800.0
2007-04-16 14:30:00,54.54,54.55,54.46,54.53,45700.0,29.4003,29.4057,29.3572,29.3949,45700.0
2007-04-16 14:35:00,54.53,54.61,54.53,54.58,25500.0,29.3949,29.4381,29.3949,29.4219,25500.0
2007-04-16 14:40:00,54.58,54.6,54.58,54.59,18900.0,29.4219,29.4327,29.4219,29.4273,18900.0
2007-04-16 14:45:00,54.61,54.71,54.59,54.7,49700.0,29.4381,29.492,29.4273,29.4866,49700.0
2007-04-16 14:50:00,54.7,54.71,54.62,54.62,40700.0,29.4866,29.492,29.4434,29.4434,40700.0
2007-04-16 14:55:00,54.63,54.69,54.63,54.68,33200.0,29.4488,29.4812,29.4488,29.4758,33200.0
2007-04-16 15:00:00,54.67,54.72,54.64,54.66,84300.0,29.4704,29.4974,29.4542,29.465,84300.0
2007-04-16 15:05:00,54.66,54.73,54.65,54.72,55100.0,29.465,29.5027,29.4596,29.4974,55100.0
2007-04-16 15:10:00,54.72,54.76,54.71,54.74,40900.0,29.4974,29.5189,29.492,29.5081,40900.0
2007-04-16 15:15:00,54.75,54.75,54.69,54.71,35400.0,29.5135,29.5135,29.4812,29.492,35400.0
2007-04-16 15:20:00,54.7,54.7,54.66,54.67,62400.0,29.4866,29.4866,29.465,29.4704,62400.0
2007-04-16 15:25:00,54.68,54.69,54.58,54.63,69900.0,29.4758,29.4812,29.4219,29.4488,69900.0
2007-04-16 15:30:00,54.63,54.63,54.54,54.57,61500.0,29.4488,29.4488,29.4003,29.4165,61500.0
2007-04-16 15:35:00,54.58,54.63,54.55,54.61,44900.0,29.4219,29.4488,29.4057,29.4381,44900.0
2007-04-16 15:40:00,54.62,54.64,54.58,54.59,94800.0,29.4434,29.4542,29.4219,29.4273,94800.0
2007-04-16 15:45:00,54.59,54.64,54.51,54.63,116900.0,29.4273,29.4542,29.3841,29.4488,116900.0
2007-04-16 15:50:00,54.62,54.71,54.56,54.69,125800.0,29.4434,29.492,29.4111,29.4812,125800.0
2007-04-16 15:55:00,54.69,54.75,54.59,54.72,123400.0,29.4812,29.5135,29.4273,29.4974,123400.0
2007-04-17 09:30:00,54.67,54.74,54.25,54.3,117100.0,29.4704,29.5081,29.244,29.2709,117100.0
2007-04-17 09:35:00,54.32,54.46,54.25,54.4,73300.0,29.2817,29.3572,29.244,29.3249,73300.0
2007-04-17 09:40:00,54.4,54.41,54.21,54.35,63900.0,29.3249,29.3302,29.2224,29.2979,63900.0
2007-04-17 09:45:00,54.35,54.41,54.33,54.38,73700.0,29.2979,29.3302,29.2871,29.3141,73700.0
2007-04-17 09:50:00,54.38,54.39,54.22,54.35,52000.0,29.3141,29.3195,29.2278,29.2979,52000.0
2007-04-17 09:55:00,54.35,54.37,54.22,54.3,74300.0,29.2979,29.3087,29.2278,29.2709,74300.0
2007-04-17 10:00:00,54.3,54.3,54.25,54.28,54000.0,29.2709,29.2709,29.244,29.2602,54000.0
2007-04-17 10:05:00,54.27,54.3,54.22,54.23,54000.0,29.2548,29.2709,29.2278,29.2332,54000.0
2007-04-17 10:10:00,54.23,54.42,54.23,54.39,72700.0,29.2332,29.3356,29.2332,29.3195,72700.0
2007-04-17 10:15:00,54.4,54.51,54.32,54.5,108500.0,29.3249,29.3841,29.2817,29.3788,108500.0
2007-04-17 10:20:00,54.5,54.59,54.45,54.51,63600.0,29.3788,29.4273,29.3518,29.3841,63600.0
2007-04-17 10:25:00,54.51,54.53,54.44,54.49,86700.0,29.3841,29.3949,29.3464,29.3734,86700.0
2007-04-17 10:30:00,54.48,54.53,54.47,54.5,63400.0,29.368,29.3949,29.3626,29.3788,63400.0
2007-04-17 10:35:00,54.5,54.58,54.43,54.45,112800.0,29.3788,29.4219,29.341,29.3518,112800.0
2007-04-17 10:40:00,54.44,54.55,54.43,54.55,76100.0,29.3464,29.4057,29.341,29.4057,76100.0
2007-04-17 10:45:00,54.54,54.61,54.49,54.57,80200.0,29.4003,29.4381,29.3734,29.4165,80200.0
2007-04-17 10:50:00,54.58,54.6,54.46,54.47,60600.0,29.4219,29.4327,29.3572,29.3626,60600.0
2007-04-17 10:55:00,54.47,54.47,54.3,54.32,54300.0,29.3626,29.3626,29.2709,29.2817,54300.0
2007-04-17 11:00:00,54.31,54.44,54.31,54.44,68600.0,29.2763,29.3464,29.2763,29.3464,68600.0
2007-04-17 11:05:00,54.44,54.47,54.35,54.41,84500.0,29.3464,29.3626,29.2979,29.3302,84500.0
2007-04-17 11:10:00,54.41,54.43,54.3,54.32,59500.0,29.3302,29.341,29.2709,29.2817,59500.0
2007-04-17 11:15:00,54.32,54.32,54.28,54.31,29500.0,29.2817,29.2817,29.2602,29.2763,29500.0
2007-04-17 11:20:00,54.3,54.31,54.24,54.25,48400.0,29.2709,29.2763,29.2386,29.244,48400.0
2007-04-17 11:25:00,54.24,54.31,54.23,54.29,46100.0,29.2386,29.2763,29.2332,29.2656,46100.0
2007-04-17 11:30:00,54.29,54.34,54.26,54.33,20300.0,29.2656,29.2925,29.2494,29.2871,20300.0
2007-04-17 11:35:00,54.34,54.46,54.34,54.43,32700.0,29.2925,29.3572,29.2925,29.341,32700.0
2007-04-17 11:40:00,54.43,54.43,54.32,54.39,53600.0,29.341,29.341,29.2817,29.3195,53600.0
2007-04-17 11:45:00,54.4,54.43,54.31,54.34,44300.0,29.3249,29.341,29.2763,29.2925,44300.0
2007-04-17 11:50:00,54.33,54.36,54.33,54.34,20900.0,29.2871,29.3033,29.2871,29.2925,20900.0
2007-04-17 11:55:00,54.35,54.36,54.3,54.31,24600.0,29.2979,29.3033,29.2709,29.2763,24600.0
2007-04-17 12:00:00,54.31,54.33,54.31,54.32,22400.0,29.2763,29.2871,29.2763,29.2817,22400.0
2007-04-17 12:05:00,54.32,54.39,54.3,54.39,55400.0,29.2817,29.3195,29.2709,29.3195,55400.0
2007-04-17 12:10:00,54.39,54.47,54.39,54.4,31200.0,29.3195,29.3626,29.3195,29.3249,31200.0
2007-04-17 12:15:00,54.4,54.4,54.36,54.4,12000.0,29.3249,29.3249,29.3033,29.3249,12000.0
2007-04-17 12:20:00,54.39,54.41,54.37,54.4,8100.0,29.3195,29.3302,29.3087,29.3249,8100.0
2007-04-17 12:25:00,54.4,54.45,54.39,54.43,13900.0,29.3249,29.3518,29.3195,29.341,13900.0
2007-04-17 12:30:00,54.44,54.44,54.41,54.43,31100.0,29.3464,29.3464,29.3302,29.341,31100.0
2007-04-17 12:35:00,54.43,54.49,54.43,54.49,33800.0,29.341,29.3734,29.341,29.3734,33800.0
2007-04-17 12:40:00,54.49,54.5,54.43,54.43,26600.0,29.3734,29.3788,29.341,29.341,26600.0
2007-04-17 12:45:00,54.42,54.44,54.36,54.39,42700.0,29.3356,29.3464,29.3033,29.3195,42700.0
2007-04-17 12:50:00,54.39,54.45,54.37,54.45,23200.0,29.3195,29.3518,29.3087,29.3518,23200.0
2007-04-17 12:55:00,54.45,54.45,54.37,54.38,36900.0,29.3518,29.3518,29.3087,29.3141,36900.0
2007-04-17 13:00:00,54.37,54.39,54.34,54.39,21100.0,29.3087,29.3195,29.2925,29.3195,21100.0
2007-04-17 13:05:00,54.39,54.39,54.33,54.34,18400.0,29.3195,29.3195,29.2871,29.2925,18400.0
2007-04-17 13:10:00,54.33,54.34,54.22,54.25,55000.0,29.2871,29.2925,29.2278,29.244,55000.0
2007-04-17 13:15:00,54.25,54.38,54.25,54.37,39200.0,29.244,29.3141,29.244,29.3087,39200.0
2007-04-17 13:20:00,54.35,54.36,54.31,54.33,18900.0,29.2979,29.3033,29.2763,29.2871,18900.0
2007-04-17 13:25:00,54.32,54.42,54.32,54.37,38300.0,29.2817,29.3356,29.2817,29.3087,38300.0
2007-04-17 13:30:00,54.38,54.41,54.33,54.39,34300.0,29.3141,29.3302,29.2871,29.3195,34300.0
2007-04-17 13:35:00,54.4,54.44,54.4,54.4,20400.0,29.3249,29.3464,29.3249,29.3249,20400.0
2007-04-17 13:40:00,54.4,54.43,54.36,54.39,67000.0,29.3249,29.341,29.3033,29.3195,67000.0
2007-04-17 13:45:00,54.39,54.44,54.39,54.4,14800.0,29.3195,29.3464,29.3195,29.3249,14800.0
2007-04-17 13:50:00,54.4,54.46,54.4,54.45,19300.0,29.3249,29.3572,29.3249,29.3518,19300.0
2007-04-17 13:55:00,54.47,54.51,54.47,54.48,19400.0,29.3626,29.3841,29.3626,29.368,19400.0
2007-04-17 14:00:00,54.48,54.52,54.48,54.48,31800.0,29.368,29.3895,29.368,29.368,31800.0
2007-04-17 14:05:00,54.47,54.48,54.44,54.44,14800.0,29.3626,29.368,29.3464,29.3464,14800.0
2007-04-17 14:10:00,54.44,54.48,54.42,54.47,15500.0,29.3464,29.368,29.3356,29.3626,15500.0
2007-04-17 14:15:00,54.48,54.51,54.45,54.46,30200.0,29.368,29.3841,29.3518,29.3572,30200.0
2007-04-17 14:20:00,54.47,54.5,54.45,54.48,36100.0,29.3626,29.3788,29.3518,29.368,36100.0
2007-04-17 14:25:00,54.47,54.49,54.44,54.49,24300.0,29.3626,29.3734,29.3464,29.3734,24300.0
2007-04-17 14:30:00,54.49,54.53,54.49,54.51,25500.0,29.3734,29.3949,29.3734,29.3841,25500.0
2007-04-17 14:35:00,54.51,54.55,54.5,54.54,35600.0,29.3841,29.4057,29.3788,29.4003,35600.0
2007-04-17 14:40:00,54.53,54.6,54.52,54.57,22600.0,29.3949,29.4327,29.3895,29.4165,22600.0
2007-04-17 14:45:00,54.56,54.61,54.54,54.58,29900.0,29.4111,29.4381,29.4003,29.4219,29900.0
2007-04-17 14:50:00,54.57,54.6,54.54,54.58,36500.0,29.4165,29.4327,29.4003,29.4219,36500.0
2007-04-17 14:55:00,54.57,54.63,54.57,54.58,32100.0,29.4165,29.4488,29.4165,29.4219,32100.0
2007-04-17 15:00:00,54.58,54.63,54.57,54.63,27300.0,29.4219,29.4488,29.4165,29.4488,27300.0
2007-04-17 15:05:00,54.62,54.7,54.57,54.6,20700.0,29.4434,29.4866,29.4165,29.4327,20700.0
2007-04-17 15:10:00,54.6,54.62,54.45,54.47,77700.0,29.4327,29.4434,29.3518,29.3626,77700.0
2007-04-17 15:15:00,54.47,54.49,54.39,54.49,34700.0,29.3626,29.3734,29.3195,29.3734,34700.0
2007-04-17 15:20:00,54.49,54.55,54.43,54.44,118500.0,29.3734,29.4057,29.341,29.3464,118500.0
2007-04-17 15:25:00,54.45,54.49,54.43,54.49,33700.0,29.3518,29.3734,29.341,29.3734,33700.0
2007-04-17 15:30:00,54.49,54.55,54.49,54.55,33900.0,29.3734,29.4057,29.3734,29.4057,33900.0
2007-04-17 15:35:00,54.56,54.68,54.54,54.66,55500.0,29.4111,29.4758,29.4003,29.465,55500.0
2007-04-17 15:40:00,54.66,54.67,54.59,54.59,57800.0,29.465,29.4704,29.4273,29.4273,57800.0
2007-04-17 15:45:00,54.58,54.63,54.56,54.59,64300.0,29.4219,29.4488,29.4111,29.4273,64300.0
2007-04-17 15:50:00,54.59,54.67,54.57,54.63,89400.0,29.4273,29.4704,29.4165,29.4488,89400.0
2007-04-17 15:55:00,54.64,54.65,54.53,54.62,75000.0,29.4542,29.4596,29.3949,29.4434,75000.0
2007-04-18 09:30:00,54.69,54.99,54.57,54.81,126100.0,29.4812,29.6429,29.4165,29.5459,126100.0
2007-04-18 09:35:00,54.8,54.95,54.69,54.82,77500.0,29.5405,29.6213,29.4812,29.5513,77500.0
2007-04-18 09:40:00,54.8,54.88,54.72,54.82,101100.0,29.5405,29.5836,29.4974,29.5513,101100.0
2007-04-18 09:45:00,54.8,54.93,54.66,54.78,77800.0,29.5405,29.6106,29.465,29.5297,77800.0
2007-04-18 09:50:00,54.76,54.76,54.55,54.58,101900.0,29.5189,29.5189,29.4057,29.4219,101900.0
2007-04-18 09:55:00,54.56,54.57,54.33,54.49,203200.0,29.4111,29.4165,29.2871,29.3734,203200.0
2007-04-18 10:00:00,54.5,54.65,54.25,54.33,176000.0,29.3788,29.4596,29.244,29.2871,176000.0
2007-04-18 10:05:00,54.32,54.39,54.22,54.3,59100.0,29.2817,29.3195,29.2278,29.2709,59100.0
2007-04-18 10:10:00,54.3,54.42,54.18,54.37,144400.0,29.2709,29.3356,29.2063,29.3087,144400.0
2007-04-18 10:15:00,54.38,54.52,54.33,54.46,61800.0,29.3141,29.3895,29.2871,29.3572,61800.0
2007-04-18 10:20:00,54.48,54.6,54.46,54.46,75400.0,29.368,29.4327,29.3572,29.3572,75400.0
2007-04-18 10:25:00,54.5,54.54,54.31,54.36,68500.0,29.3788,29.4003,29.2763,29.3033,68500.0
2007-04-18 10:30:00,54.37,54.48,54.32,54.44,47100.0,29.3087,29.368,29.2817,29.3464,47100.0
2007-04-18 10:35:00,54.43,54.59,54.42,54.55,23300.0,29.341,29.4273,29.3356,29.4057,23300.0
2007-04-18 10:40:00,54.59,54.75,54.59,54.68,55000.0,29.4273,29.5135,29.4273,29.4758,55000.0
2007-04-18 10:45:00,54.69,54.76,54.61,54.68,69200.0,29.4812,29.5189,29.4381,29.4758,69200.0
2007-04-18 10:50:00,54.68,54.72,54.64,54.68,34500.0,29.4758,29.4974,29.4542,29.4758,34500.0
2007-04-18 10:55:00,54.67,54.79,54.67,54.78,64700.0,29.4704,29.5351,29.4704,29.5297,64700.0
2007-04-18 11:00:00,54.79,54.89,54.79,54.83,59100.0,29.5351,29.589,29.5351,29.5566,59100.0
2007-04-18 11:05:00,54.82,54.97,54.78,54.95,88200.0,29.5513,29.6321,29.5297,29.6213,88200.0
2007-04-18 11:10:00,54.95,54.97,54.9,54.96,26500.0,29.6213,29.6321,29.5944,29.6267,26500.0
2007-04-18 11:15:00,54.96,54.96,54.82,54.82,76600.0,29.6267,29.6267,29.5513,29.5513,76600.0
2007-04-18 11:20:00,54.83,54.86,54.82,54.82,28700.0,29.5566,29.5728,29.5513,29.5513,28700.0
2007-04-18 11:25:00,54.82,55.0,54.8,54.97,80100.0,29.5513,29.6483,29.5405,29.6321,80100.0
2007-04-18 11:30:00,54.97,55.13,54.96,55.1,88300.0,29.6321,29.7184,29.6267,29.7022,88300.0
2007-04-18 11:35:00,55.1,55.11,54.91,54.94,67200.0,29.7022,29.7076,29.5998,29.6159,67200.0
2007-04-18 11:40:00,54.93,55.01,54.91,54.99,13000.0,29.6106,29.6537,29.5998,29.6429,13000.0
2007-04-18 11:45:00,54.99,55.06,54.99,55.02,19500.0,29.6429,29.6806,29.6429,29.6591,19500.0
2007-04-18 11:50:00,55.04,55.05,54.99,55.0,20200.0,29.6698,29.6752,29.6429,29.6483,20200.0
2007-04-18 11:55:00,54.99,55.07,54.95,55.0,79400.0,29.6429,29.686,29.6213,29.6483,79400.0
2007-04-18 12:00:00,55.03,55.07,54.98,55.01,50900.0,29.6645,29.686,29.6375,29.6537,50900.0
2007-04-18 12:05:00,55.02,55.04,54.98,54.99,12700.0,29.6591,29.6698,29.6375,29.6429,12700.0
2007-04-18 12:10:00,55.0,55.01,54.99,54.99,7600.0,29.6483,29.6537,29.6429,29.6429,7600.0
2007-04-18 12:15:00,54.99,54.99,54.9,54.97,17900.0,29.6429,29.6429,29.5944,29.6321,17900.0
2007-04-18 12:20:00,54.97,55.0,54.95,54.95,14800.0,29.6321,29.6483,29.6213,29.6213,14800.0
2007-04-18 12:25:00,54.95,55.0,54.95,55.0,9100.0,29.6213,29.6483,29.6213,29.6483,9100.0
2007-04-18 12:30:00,55.01,55.07,55.01,55.04,21100.0,29.6537,29.686,29.6537,29.6698,21100.0
2007-04-18 12:35:00,55.04,55.05,55.0,55.01,9200.0,29.6698,29.6752,29.6483,29.6537,9200.0
2007-04-18 12:40:00,55.01,55.01,54.89,54.91,19500.0,29.6537,29.6537,29.589,29.5998,19500.0
2007-04-18 12:45:00,54.9,54.91,54.86,54.87,17300.0,29.5944,29.5998,29.5728,29.5782,17300.0
2007-04-18 12:50:00,54.87,54.92,54.85,54.9,42500.0,29.5782,29.6052,29.5674,29.5944,42500.0
2007-04-18 12:55:00,54.88,54.89,54.81,54.82,15600.0,29.5836,29.589,29.5459,29.5513,15600.0
2007-04-18 13:00:00,54.83,54.86,54.82,54.83,18800.0,29.5566,29.5728,29.5513,29.5566,18800.0
2007-04-18 13:05:00,54.83,54.84,54.71,54.72,41200.0,29.5566,29.562,29.492,29.4974,41200.0
2007-04-18 13:10:00,54.72,54.79,54.72,54.76,29000.0,29.4974,29.5351,29.4974,29.5189,29000.0
2007-04-18 13:15:00,54.76,54.8,54.75,54.78,30900.0,29.5189,29.5405,29.5135,29.5297,30900.0
2007-04-18 13:20:00,54.8,54.86,54.78,54.83,53400.0,29.5405,29.5728,29.5297,29.5566,53400.0
2007-04-18 13:25:00,54.82,54.83,54.77,54.81,23800.0,29.5513,29.5566,29.5243,29.5459,23800.0
2007-04-18 13:30:00,54.81,54.87,54.78,54.87,9800.0,29.5459,29.5782,29.5297,29.5782,9800.0
2007-04-18 13:35:00,54.87,54.89,54.84,54.84,22600.0,29.5782,29.589,29.562,29.562,22600.0
2007-04-18 13:40:00,54.84,54.89,54.84,54.89,18000.0,29.562,29.589,29.562,29.589,18000.0
2007-04-18 13:45:00,54.89,54.91,54.84,54.88,27400.0,29.589,29.5998,29.562,29.5836,27400.0
2007-04-18 13:50:00,54.88,54.91,54.81,54.82,50200.0,29.5836,29.5998,29.5459,29.5513,50200.0
2007-04-18 13:55:00,54.82,54.84,54.81,54.81,3900.0,29.5513,29.562,29.5459,29.5459,3900.0
2007-04-18 14:00:00,54.83,54.87,54.77,54.78,32000.0,29.5566,29.5782,29.5243,29.5297,32000.0
2007-04-18 14:05:00,54.78,54.84,54.78,54.82,18900.0,29.5297,29.562,29.5297,29.5513,18900.0
2007-04-18 14:10:00,54.82,54.94,54.82,54.91,24900.0,29.5513,29.6159,29.5513,29.5998,24900.0
2007-04-18 14:15:00,54.9,54.95,54.84,54.92,46800.0,29.5944,29.6213,29.562,29.6052,46800.0
2007-04-18 14:20:00,54.91,54.92,54.79,54.82,63200.0,29.5998,29.6052,29.5351,29.5513,63200.0
2007-04-18 14:25:00,54.82,54.87,54.81,54.84,40000.0,29.5513,29.5782,29.5459,29.562,40000.0
2007-04-18 14:30:00,54.85,54.85,54.8,54.81,37200.0,29.5674,29.5674,29.5405,29.5459,37200.0
2007-04-18 14:35:00,54.8,54.82,54.77,54.81,59200.0,29.5405,29.5513,29.5243,29.5459,59200.0
2007-04-18 14:40:00,54.8,54.81,54.79,54.81,19100.0,29.5405,29.5459,29.5351,29.5459,19100.0
2007-04-18 14:45:00,54.81,54.82,54.8,54.8,54100.0,29.5459,29.5513,29.5405,29.5405,54100.0
2007-04-18 14:50:00,54.8,54.8,54.73,54.78,39000.0,29.5405,29.5405,29.5027,29.5297,39000.0
2007-04-18 14:55:00,54.78,54.86,54.74,54.86,26900.0,29.5297,29.5728,29.5081,29.5728,26900.0
2007-04-18 15:00:00,54.86,54.94,54.86,54.93,32000.0,29.5728,29.6159,29.5728,29.6106,32000.0
2007-04-18 15:05:00,54.94,54.99,54.91,54.93,52700.0,29.6159,29.6429,29.5998,29.6106,52700.0
2007-04-18 15:10:00,54.93,54.97,54.92,54.96,74300.0,29.6106,29.6321,29.6052,29.6267,74300.0
2007-04-18 15:15:00,54.96,54.96,54.93,54.93,33200.0,29.6267,29.6267,29.6106,29.6106,33200.0
2007-04-18 15:20:00,54.94,54.98,54.93,54.98,61600.0,29.6159,29.6375,29.6106,29.6375,61600.0
2007-04-18 15:25:00,54.97,55.08,54.97,55.08,93700.0,29.6321,29.6914,29.6321,29.6914,93700.0
2007-04-18 15:30:00,55.07,55.07,55.02,55.02,32300.0,29.686,29.686,29.6591,29.6591,32300.0
2007-04-18 15:35:00,55.02,55.02,54.98,55.01,38400.0,29.6591,29.6591,29.6375,29.6537,38400.0
2007-04-18 15:40:00,55.02,55.03,54.92,54.95,65200.0,29.6591,29.6645,29.6052,29.6213,65200.0
2007-04-18 15:45:00,54.94,54.94,54.74,54.76,101300.0,29.6159,29.6159,29.5081,29.5189,101300.0
2007-04-18 15:50:00,54.74,54.78,54.71,54.72,115300.0,29.5081,29.5297,29.492,29.4974,115300.0
2007-04-18 15:55:00,54.72,54.77,54.56,54.65,249500.0,29.4974,29.5243,29.4111,29.4596,249500.0
2007-04-19 09:30:00,54.12,54.23,53.68,53.89,240400.0,29.1739,29.2332,28.9367,29.0499,240400.0
2007-04-19 09:35:00,53.89,54.22,53.88,54.2,126600.0,29.0499,29.2278,29.0445,29.217,126600.0
2007-04-19 09:40:00,54.21,54.31,53.94,54.01,106200.0,29.2224,29.2763,29.0769,29.1146,106200.0
2007-04-19 09:45:00,54.01,54.12,53.9,54.05,91200.0,29.1146,29.1739,29.0553,29.1362,91200.0
2007-04-19 09:50:00,54.07,54.21,54.0,54.09,90200.0,29.147,29.2224,29.1092,29.1577,90200.0
2007-04-19 09:55:00,54.09,54.25,54.04,54.21,81500.0,29.1577,29.244,29.1308,29.2224,81500.0
2007-04-19 10:00:00,54.21,54.25,54.07,54.22,79100.0,29.2224,29.244,29.147,29.2278,79100.0
2007-04-19 10:05:00,54.22,54.23,54.12,54.15,58800.0,29.2278,29.2332,29.1739,29.1901,58800.0
2007-04-19 10:10:00,54.15,54.25,54.15,54.21,70100.0,29.1901,29.244,29.1901,29.2224,70100.0
2007-04-19 10:15:00,54.22,54.4,54.22,54.38,84800.0,29.2278,29.3249,29.2278,29.3141,84800.0
2007-04-19 10:20:00,54.39,54.49,54.37,54.38,96700.0,29.3195,29.3734,29.3087,29.3141,96700.0
2007-04-19 10:25:00,54.38,54.58,54.38,54.47,99300.0,29.3141,29.4219,29.3141,29.3626,99300.0
2007-04-19 10:30:00,54.45,54.49,54.37,54.41,39200.0,29.3518,29.3734,29.3087,29.3302,39200.0
2007-04-19 10:35:00,54.4,54.46,54.34,54.46,47300.0,29.3249,29.3572,29.2925,29.3572,47300.0
2007-04-19 10:40:00,54.46,54.46,54.35,54.38,26000.0,29.3572,29.3572,29.2979,29.3141,26000.0
2007-04-19 10:45:00,54.39,54.4,54.35,54.35,48600.0,29.3195,29.3249,29.2979,29.2979,48600.0
2007-04-19 10:50:00,54.34,54.39,54.29,54.36,17900.0,29.2925,29.3195,29.2656,29.3033,17900.0
2007-04-19 10:55:00,54.35,54.47,54.35,54.46,30900.0,29.2979,29.3626,29.2979,29.3572,30900.0
2007-04-19 11:00:00,54.46,54.54,54.43,54.46,84500.0,29.3572,29.4003,29.341,29.3572,84500.0
2007-04-19 11:05:00,54.46,54.58,54.46,54.56,30700.0,29.3572,29.4219,29.3572,29.4111,30700.0
2007-04-19 11:10:00,54.57,54.76,54.55,54.76,69800.0,29.4165,29.5189,29.4057,29.5189,69800.0
2007-04-19 11:15:00,54.76,54.83,54.71,54.74,40900.0,29.5189,29.5566,29.492,29.5081,40900.0
2007-04-19 11:20:00,54.73,54.79,54.73,54.73,23200.0,29.5027,29.5351,29.5027,29.5027,23200.0
2007-04-19 11:25:00,54.71,54.72,54.65,54.67,20000.0,29.492,29.4974,29.4596,29.4704,20000.0
2007-04-19 11:30:00,54.67,54.69,54.59,54.59,24200.0,29.4704,29.4812,29.4273,29.4273,24200.0
2007-04-19 11:35:00,54.58,54.65,54.54,54.61,33700.0,29.4219,29.4596,29.4003,29.4381,33700.0
2007-04-19 11:40:00,54.63,54.73,54.63,54.72,18300.0,29.4488,29.5027,29.4488,29.4974,18300.0
2007-04-19 11:45:00,54.73,54.76,54.63,54.63,21100.0,29.5027,29.5189,29.4488,29.4488,21100.0
2007-04-19 11:50:00,54.62,54.71,54.58,54.63,25400.0,29.4434,29.492,29.4219,29.4488,25400.0
2007-04-19 11:55:00,54.66,54.7,54.62,54.7,18800.0,29.465,29.4866,29.4434,29.4866,18800.0
2007-04-19 12:00:00,54.69,54.72,54.64,54.66,34200.0,29.4812,29.4974,29.4542,29.465,34200.0
2007-04-19 12:05:00,54.66,54.73,54.66,54.71,13400.0,29.465,29.5027,29.465,29.492,13400.0
2007-04-19 12:10:00,54.7,54.83,54.7,54.83,37400.0,29.4866,29.5566,29.4866,29.5566,37400.0
2007-04-19 12:15:00,54.84,54.98,54.8,54.9,143800.0,29.562,29.6375,29.5405,29.5944,143800.0
2007-04-19 12:20:00,54.91,54.96,54.88,54.93,33800.0,29.5998,29.6267,29.5836,29.6106,33800.0
2007-04-19 12:25:00,54.92,54.98,54.9,54.96,20300.0,29.6052,29.6375,29.5944,29.6267,20300.0
2007-04-19 12:30:00,54.96,54.96,54.85,54.87,74800.0,29.6267,29.6267,29.5674,29.5782,74800.0
2007-04-19 12:35:00,54.87,54.92,54.86,54.87,52400.0,29.5782,29.6052,29.5728,29.5782,52400.0
2007-04-19 12:40:00,54.87,54.9,54.86,54.89,8600.0,29.5782,29.5944,29.5728,29.589,8600.0
2007-04-19 12:45:00,54.9,55.04,54.9,55.03,68500.0,29.5944,29.6698,29.5944,29.6645,68500.0
2007-04-19 12:50:00,55.02,55.1,54.94,55.07,71400.0,29.6591,29.7022,29.6159,29.686,71400.0
2007-04-19 12:55:00,55.06,55.16,55.05,55.05,76100.0,29.6806,29.7345,29.6752,29.6752,76100.0
2007-04-19 13:00:00,55.05,55.09,55.0,55.09,88000.0,29.6752,29.6968,29.6483,29.6968,88000.0
2007-04-19 13:05:00,55.06,55.07,54.92,54.92,31500.0,29.6806,29.686,29.6052,29.6052,31500.0
2007-04-19 13:10:00,54.93,54.94,54.89,54.9,40900.0,29.6106,29.6159,29.589,29.5944,40900.0
2007-04-19 13:15:00,54.88,54.93,54.88,54.89,32300.0,29.5836,29.6106,29.5836,29.589,32300.0
2007-04-19 13:20:00,54.88,54.93,54.81,54.83,54600.0,29.5836,29.6106,29.5459,29.5566,54600.0
2007-04-19 13:25:00,54.83,54.88,54.82,54.87,29800.0,29.5566,29.5836,29.5513,29.5782,29800.0
2007-04-19 13:30:00,54.87,54.88,54.81,54.83,14100.0,29.5782,29.5836,29.5459,29.5566,14100.0
2007-04-19 13:35:00,54.81,54.81,54.76,54.76,22900.0,29.5459,29.5459,29.5189,29.5189,22900.0
2007-04-19 13:40:00,54.76,54.76,54.52,54.54,154800.0,29.5189,29.5189,29.3895,29.4003,154800.0
2007-04-19 13:45:00,54.53,54.57,54.53,54.54,67900.0,29.3949,29.4165,29.3949,29.4003,67900.0
2007-04-19 13:50:00,54.55,54.55,54.52,54.53,51700.0,29.4057,29.4057,29.3895,29.3949,51700.0
2007-04-19 13:55:00,54.52,54.53,54.43,54.43,93700.0,29.3895,29.3949,29.341,29.341,93700.0
2007-04-19 14:00:00,54.44,54.44,54.37,54.41,81000.0,29.3464,29.3464,29.3087,29.3302,81000.0
2007-04-19 14:05:00,54.41,54.46,54.41,54.45,50300.0,29.3302,29.3572,29.3302,29.3518,50300.0
2007-04-19 14:10:00,54.46,54.47,54.42,54.43,79400.0,29.3572,29.3626,29.3356,29.341,79400.0
2007-04-19 14:15:00,54.42,54.45,54.24,54.3,169800.0,29.3356,29.3518,29.2386,29.2709,169800.0
2007-04-19 14:20:00,54.31,54.32,54.26,54.27,41500.0,29.2763,29.2817,29.2494,29.2548,41500.0
2007-04-19 14:25:00,54.27,54.35,54.26,54.32,83600.0,29.2548,29.2979,29.2494,29.2817,83600.0
2007-04-19 14:30:00,54.31,54.32,54.2,54.25,60800.0,29.2763,29.2817,29.217,29.244,60800.0
2007-04-19 14:35:00,54.25,54.25,54.14,54.15,94500.0,29.244,29.244,29.1847,29.1901,94500.0
2007-04-19 14:40:00,54.15,54.16,54.15,54.16,44400.0,29.1901,29.1955,29.1901,29.1955,44400.0
2007-04-19 14:45:00,54.15,54.16,54.12,54.13,57500.0,29.1901,29.1955,29.1739,29.1793,57500.0
2007-04-19 14:50:00,54.13,54.13,54.1,54.11,79200.0,29.1793,29.1793,29.1631,29.1685,79200.0
2007-04-19 14:55:00,54.11,54.15,54.08,54.13,98000.0,29.1685,29.1901,29.1524,29.1793,98000.0
2007-04-19 15:00:00,54.13,54.15,54.1,54.11,92600.0,29.1793,29.1901,29.1631,29.1685,92600.0
2007-04-19 15:05:00,54.1,54.14,54.01,54.14,84500.0,29.1631,29.1847,29.1146,29.1847,84500.0
2007-04-19 15:10:00,54.14,54.2,54.11,54.11,100000.0,29.1847,29.217,29.1685,29.1685,100000.0
2007-04-19 15:15:00,54.11,54.14,54.1,54.1,78400.0,29.1685,29.1847,29.1631,29.1631,78400.0
2007-04-19 15:20:00,54.1,54.11,54.05,54.1,79600.0,29.1631,29.1685,29.1362,29.1631,79600.0
2007-04-19 15:25:00,54.1,54.21,54.1,54.2,68800.0,29.1631,29.2224,29.1631,29.217,68800.0
2007-04-19 15:30:00,54.2,54.23,54.14,54.14,69300.0,29.217,29.2332,29.1847,29.1847,69300.0
2007-04-19 15:35:00,54.14,54.15,54.04,54.13,132100.0,29.1847,29.1901,29.1308,29.1793,132100.0
2007-04-19 15:40:00,54.13,54.2,54.12,54.2,110100.0,29.1793,29.217,29.1739,29.217,110100.0
2007-04-19 15:45:00,54.19,54.24,54.17,54.2,108600.0,29.2116,29.2386,29.2009,29.217,108600.0
2007-04-19 15:50:00,54.2,54.25,54.14,54.14,101500.0,29.217,29.244,29.1847,29.1847,101500.0
2007-04-19 15:55:00,54.15,54.22,54.1,54.22,100600.0,29.1901,29.2278,29.1631,29.2278,100600.0
2007-04-20 09:30:00,55.06,55.09,54.45,54.94,1046600.0,29.6806,29.6968,29.3518,29.6159,1046600.0
2007-04-20 09:35:00,54.94,54.97,54.4,54.43,94300.0,29.6159,29.6321,29.3249,29.341,94300.0
2007-04-20 09:40:00,54.44,54.5,54.31,54.41,112300.0,29.3464,29.3788,29.2763,29.3302,112300.0
2007-04-20 09:45:00,54.41,54.42,54.11,54.16,165200.0,29.3302,29.3356,29.1685,29.1955,165200.0
2007-04-20 09:50:00,54.16,54.23,53.95,53.97,119800.0,29.1955,29.2332,29.0823,29.0931,119800.0
2007-04-20 09:55:00,53.96,54.25,53.96,54.12,88500.0,29.0877,29.244,29.0877,29.1739,88500.0
2007-04-20 10:00:00,54.11,54.23,53.9,53.99,106600.0,29.1685,29.2332,29.0553,29.1038,106600.0
2007-04-20 10:05:00,53.98,54.01,53.81,53.85,84400.0,29.0984,29.1146,29.0068,29.0284,84400.0
2007-04-20 10:10:00,53.85,53.92,53.78,53.9,142900.0,29.0284,29.0661,28.9906,29.0553,142900.0
2007-04-20 10:15:00,53.9,53.91,53.8,53.83,147900.0,29.0553,29.0607,29.0014,29.0176,147900.0
2007-04-20 10:20:00,53.83,53.85,53.77,53.84,79200.0,29.0176,29.0284,28.9852,29.023,79200.0
2007-04-20 10:25:00,53.83,53.9,53.8,53.86,115500.0,29.0176,29.0553,29.0014,29.0338,115500.0
2007-04-20 10:30:00,53.87,53.91,53.86,53.86,70900.0,29.0391,29.0607,29.0338,29.0338,70900.0
2007-04-20 10:35:00,53.86,53.92,53.85,53.85,54300.0,29.0338,29.0661,29.0284,29.0284,54300.0
2007-04-20 10:40:00,53.85,54.0,53.85,53.98,61600.0,29.0284,29.1092,29.0284,29.0984,61600.0
2007-04-20 10:45:00,53.98,54.12,53.98,54.0,143500.0,29.0984,29.1739,29.0984,29.1092,143500.0
2007-04-20 10:50:00,54.09,54.15,54.07,54.11,75800.0,29.1577,29.1901,29.147,29.1685,75800.0
2007-04-20 10:55:00,54.11,54.11,53.96,54.0,39600.0,29.1685,29.1685,29.0877,29.1092,39600.0
2007-04-20 11:00:00,54.0,54.05,53.96,54.03,27000.0,29.1092,29.1362,29.0877,29.1254,27000.0
2007-04-20 11:05:00,54.03,54.07,53.96,54.01,27700.0,29.1254,29.147,29.0877,29.1146,27700.0
2007-04-20 11:10:00,54.02,54.03,53.89,53.93,37800.0,29.12,29.1254,29.0499,29.0715,37800.0
2007-04-20 11:15:00,53.92,54.04,53.85,54.0,100400.0,29.0661,29.1308,29.0284,29.1092,100400.0
2007-04-20 11:20:00,54.0,54.03,53.92,53.98,65200.0,29.1092,29.1254,29.0661,29.0984,65200.0
2007-04-20 11:25:00,53.98,54.08,53.98,54.07,38600.0,29.0984,29.1524,29.0984,29.147,38600.0
2007-04-20 11:30:00,54.06,54.07,54.04,54.04,45400.0,29.1416,29.147,29.1308,29.1308,45400.0
2007-04-20 11:35:00,54.03,54.03,53.92,53.93,25700.0,29.1254,29.1254,29.0661,29.0715,25700.0
2007-04-20 11:40:00,53.93,53.96,53.92,53.95,48900.0,29.0715,29.0877,29.0661,29.0823,48900.0
2007-04-20 11:45:00,53.95,53.96,53.91,53.94,25800.0,29.0823,29.0877,29.0607,29.0769,25800.0
2007-04-20 11:50:00,53.94,53.94,53.86,53.93,41800.0,29.0769,29.0769,29.0338,29.0715,41800.0
2007-04-20 11:55:00,53.93,53.97,53.89,53.9,78600.0,29.0715,29.0931,29.0499,29.0553,78600.0
2007-04-20 12:00:00,53.91,53.93,53.85,53.89,74900.0,29.0607,29.0715,29.0284,29.0499,74900.0
2007-04-20 12:05:00,53.89,53.9,53.88,53.88,25100.0,29.0499,29.0553,29.0445,29.0445,25100.0
2007-04-20 12:10:00,53.89,53.99,53.88,53.99,30200.0,29.0499,29.1038,29.0445,29.1038,30200.0
2007-04-20 12:15:00,53.99,54.04,53.99,54.01,63500.0,29.1038,29.1308,29.1038,29.1146,63500.0
2007-04-20 12:20:00,54.01,54.01,53.95,53.96,35400.0,29.1146,29.1146,29.0823,29.0877,35400.0
2007-04-20 12:25:00,53.96,54.01,53.95,53.98,32800.0,29.0877,29.1146,29.0823,29.0984,32800.0
2007-04-20 12:30:00,53.98,54.02,53.96,54.0,55200.0,29.0984,29.12,29.0877,29.1092,55200.0
2007-04-20 12:35:00,54.01,54.01,53.87,53.88,40500.0,29.1146,29.1146,29.0391,29.0445,40500.0
2007-04-20 12:40:00,53.87,53.93,53.86,53.93,25400.0,29.0391,29.0715,29.0338,29.0715,25400.0
2007-04-20 12:45:00,53.93,53.94,53.9,53.91,19600.0,29.0715,29.0769,29.0553,29.0607,19600.0
2007-04-20 12:50:00,53.91,53.94,53.89,53.89,22900.0,29.0607,29.0769,29.0499,29.0499,22900.0
2007-04-20 12:55:00,53.89,53.91,53.88,53.89,37200.0,29.0499,29.0607,29.0445,29.0499,37200.0
2007-04-20 13:00:00,53.9,53.91,53.89,53.9,9300.0,29.0553,29.0607,29.0499,29.0553,9300.0
2007-04-20 13:05:00,53.9,53.96,53.89,53.96,15100.0,29.0553,29.0877,29.0499,29.0877,15100.0
2007-04-20 13:10:00,53.96,53.97,53.92,53.95,22400.0,29.0877,29.0931,29.0661,29.0823,22400.0
2007-04-20 13:15:00,53.95,54.1,53.94,54.1,38100.0,29.0823,29.1631,29.0769,29.1631,38100.0
2007-04-20 13:20:00,54.1,54.26,54.1,54.24,51300.0,29.1631,29.2494,29.1631,29.2386,51300.0
2007-04-20 13:25:00,54.24,54.26,54.19,54.22,46000.0,29.2386,29.2494,29.2116,29.2278,46000.0
2007-04-20 13:30:00,54.22,54.25,54.22,54.25,17100.0,29.2278,29.244,29.2278,29.244,17100.0
2007-04-20 13:35:00,54.25,54.28,54.19,54.19,29000.0,29.244,29.2602,29.2116,29.2116,29000.0
2007-04-20 13:40:00,54.19,54.19,54.12,54.18,46300.0,29.2116,29.2116,29.1739,29.2063,46300.0
2007-04-20 13:45:00,54.18,54.18,54.1,54.1,39100.0,29.2063,29.2063,29.1631,29.1631,39100.0
2007-04-20 13:50:00,54.1,54.1,54.03,54.05,25300.0,29.1631,29.1631,29.1254,29.1362,25300.0
2007-04-20 13:55:00,54.06,54.19,54.06,54.14,24200.0,29.1416,29.2116,29.1416,29.1847,24200.0
2007-04-20 14:00:00,54.13,54.19,54.12,54.19,17500.0,29.1793,29.2116,29.1739,29.2116,17500.0
2007-04-20 14:05:00,54.19,54.21,54.15,54.21,19600.0,29.2116,29.2224,29.1901,29.2224,19600.0
2007-04-20 14:10:00,54.22,54.23,54.17,54.18,19200.0,29.2278,29.2332,29.2009,29.2063,19200.0
2007-04-20 14:15:00,54.18,54.26,54.18,54.26,19800.0,29.2063,29.2494,29.2063,29.2494,19800.0
2007-04-20 14:20:00,54.26,54.27,54.18,54.19,23700.0,29.2494,29.2548,29.2063,29.2116,23700.0
2007-04-20 14:25:00,54.19,54.19,54.14,54.14,27900.0,29.2116,29.2116,29.1847,29.1847,27900.0
2007-04-20 14:30:00,54.14,54.27,54.14,54.27,45100.0,29.1847,29.2548,29.1847,29.2548,45100.0
2007-04-20 14:35:00,54.26,54.3,54.25,54.26,22300.0,29.2494,29.2709,29.244,29.2494,22300.0
2007-04-20 14:40:00,54.27,54.28,54.24,54.26,31000.0,29.2548,29.2602,29.2386,29.2494,31000.0
2007-04-20 14:45:00,54.26,54.34,54.24,54.32,40700.0,29.2494,29.2925,29.2386,29.2817,40700.0
2007-04-20 14:50:00,54.3,54.33,54.29,54.32,24000.0,29.2709,29.2871,29.2656,29.2817,24000.0
2007-04-20 14:55:00,54.32,54.32,54.28,54.3,24000.0,29.2817,29.2817,29.2602,29.2709,24000.0
2007-04-20 15:00:00,54.3,54.33,54.27,54.29,37600.0,29.2709,29.2871,29.2548,29.2656,37600.0
2007-04-20 15:05:00,54.29,54.3,54.25,54.27,20000.0,29.2656,29.2709,29.244,29.2548,20000.0
2007-04-20 15:10:00,54.27,54.35,54.26,54.34,29000.0,29.2548,29.2979,29.2494,29.2925,29000.0
2007-04-20 15:15:00,54.34,54.35,54.32,54.32,37500.0,29.2925,29.2979,29.2817,29.2817,37500.0
2007-04-20 15:20:00,54.32,54.32,54.26,54.28,48200.0,29.2817,29.2817,29.2494,29.2602,48200.0
2007-04-20 15:25:00,54.27,54.32,54.23,54.27,43700.0,29.2548,29.2817,29.2332,29.2548,43700.0
2007-04-20 15:30:00,54.28,54.29,54.22,54.22,57900.0,29.2602,29.2656,29.2278,29.2278,57900.0
2007-04-20 15:35:00,54.21,54.23,54.16,54.19,89100.0,29.2224,29.2332,29.1955,29.2116,89100.0
2007-04-20 15:40:00,54.18,54.18,54.08,54.14,121100.0,29.2063,29.2063,29.1524,29.1847,121100.0
2007-04-20 15:45:00,54.14,54.18,54.14,54.16,74500.0,29.1847,29.2063,29.1847,29.1955,74500.0
2007-04-20 15:50:00,54.17,54.23,54.14,54.19,90800.0,29.2009,29.2332,29.1847,29.2116,90800.0
2007-04-20 15:55:00,54.19,54.24,54.16,54.18,76200.0,29.2116,29.2386,29.1955,29.2063,76200.0
2007-04-23 09:30:00,53.8,53.94,53.6,53.71,129300.0,29.0014,29.0769,28.8936,28.9529,129300.0
2007-04-23 09:35:00,53.71,53.82,53.68,53.73,184600.0,28.9529,29.0122,28.9367,28.9637,184600.0
2007-04-23 09:40:00,53.74,53.93,53.62,53.64,108500.0,28.9691,29.0715,28.9044,28.9152,108500.0
2007-04-23 09:45:00,53.65,53.73,53.64,53.73,53800.0,28.9206,28.9637,28.9152,28.9637,53800.0
2007-04-23 09:50:00,53.73,53.85,53.71,53.82,131600.0,28.9637,29.0284,28.9529,29.0122,131600.0
2007-04-23 09:55:00,53.82,53.93,53.76,53.92,160500.0,29.0122,29.0715,28.9799,29.0661,160500.0
2007-04-23 10:00:00,53.91,54.07,53.84,54.02,149300.0,29.0607,29.147,29.023,29.12,149300.0
2007-04-23 10:05:00,54.02,54.1,53.97,54.04,104600.0,29.12,29.1631,29.0931,29.1308,104600.0
2007-04-23 10:10:00,54.04,54.15,54.02,54.11,146600.0,29.1308,29.1901,29.12,29.1685,146600.0
2007-04-23 10:15:00,54.12,54.21,54.09,54.19,88600.0,29.1739,29.2224,29.1577,29.2116,88600.0
2007-04-23 10:20:00,54.19,54.19,54.04,54.08,37600.0,29.2116,29.2116,29.1308,29.1524,37600.0
2007-04-23 10:25:00,54.08,54.12,53.96,53.96,69900.0,29.1524,29.1739,29.0877,29.0877,69900.0
2007-04-23 10:30:00,53.96,54.01,53.95,53.98,32300.0,29.0877,29.1146,29.0823,29.0984,32300.0
2007-04-23 10:35:00,53.99,54.0,53.94,53.94,39600.0,29.1038,29.1092,29.0769,29.0769,39600.0
2007-04-23 10:40:00,53.95,54.14,53.9,54.03,69000.0,29.0823,29.1847,29.0553,29.1254,69000.0
2007-04-23 10:45:00,54.02,54.08,53.99,54.05,51300.0,29.12,29.1524,29.1038,29.1362,51300.0
2007-04-23 10:50:00,54.06,54.1,54.05,54.06,44800.0,29.1416,29.1631,29.1362,29.1416,44800.0
2007-04-23 10:55:00,54.05,54.15,54.02,54.1,26400.0,29.1362,29.1901,29.12,29.1631,26400.0
2007-04-23 11:00:00,54.09,54.13,54.08,54.11,24700.0,29.1577,29.1793,29.1524,29.1685,24700.0
2007-04-23 11:05:00,54.13,54.13,54.06,54.06,21100.0,29.1793,29.1793,29.1416,29.1416,21100.0
2007-04-23 11:10:00,54.06,54.08,53.96,53.99,46200.0,29.1416,29.1524,29.0877,29.1038,46200.0
2007-04-23 11:15:00,53.98,53.99,53.95,53.97,23700.0,29.0984,29.1038,29.0823,29.0931,23700.0
2007-04-23 11:20:00,53.97,54.0,53.93,54.0,29500.0,29.0931,29.1092,29.0715,29.1092,29500.0
2007-04-23 11:25:00,54.0,54.03,53.96,54.02,38300.0,29.1092,29.1254,29.0877,29.12,38300.0
2007-04-23 11:30:00,54.02,54.04,54.02,54.02,17600.0,29.12,29.1308,29.12,29.12,17600.0
2007-04-23 11:35:00,54.03,54.03,53.86,53.88,83600.0,29.1254,29.1254,29.0338,29.0445,83600.0
2007-04-23 11:40:00,53.88,53.91,53.86,53.91,22800.0,29.0445,29.0607,29.0338,29.0607,22800.0
2007-04-23 11:45:00,53.92,53.92,53.88,53.88,25300.0,29.0661,29.0661,29.0445,29.0445,25300.0
2007-04-23 11:50:00,53.89,53.91,53.85,53.91,35000.0,29.0499,29.0607,29.0284,29.0607,35000.0
2007-04-23 11:55:00,53.91,53.97,53.9,53.97,17100.0,29.0607,29.0931,29.0553,29.0931,17100.0
2007-04-23 12:00:00,53.96,53.97,53.93,53.97,23200.0,29.0877,29.0931,29.0715,29.0931,23200.0
2007-04-23 12:05:00,53.96,53.96,53.9,53.9,13200.0,29.0877,29.0877,29.0553,29.0553,13200.0
2007-04-23 12:10:00,53.91,53.96,53.79,53.81,50400.0,29.0607,29.0877,28.996,29.0068,50400.0
2007-04-23 12:15:00,53.82,53.83,53.75,53.83,47900.0,29.0122,29.0176,28.9745,29.0176,47900.0
2007-04-23 12:20:00,53.82,53.89,53.79,53.83,45400.0,29.0122,29.0499,28.996,29.0176,45400.0
2007-04-23 12:25:00,53.83,53.93,53.83,53.91,18000.0,29.0176,29.0715,29.0176,29.0607,18000.0
2007-04-23 12:30:00,53.92,54.0,53.89,54.0,33600.0,29.0661,29.1092,29.0499,29.1092,33600.0
2007-04-23 12:35:00,54.0,54.01,53.96,53.97,38400.0,29.1092,29.1146,29.0877,29.0931,38400.0
2007-04-23 12:40:00,53.98,54.05,53.97,54.04,23700.0,29.0984,29.1362,29.0931,29.1308,23700.0
2007-04-23 12:45:00,54.04,54.07,54.04,54.06,20400.0,29.1308,29.147,29.1308,29.1416,20400.0
2007-04-23 12:50:00,54.06,54.11,54.05,54.1,13200.0,29.1416,29.1685,29.1362,29.1631,13200.0
2007-04-23 12:55:00,54.11,54.14,54.09,54.13,30100.0,29.1685,29.1847,29.1577,29.1793,30100.0
2007-04-23 13:00:00,54.14,54.15,54.08,54.08,37800.0,29.1847,29.1901,29.1524,29.1524,37800.0
2007-04-23 13:05:00,54.08,54.1,54.03,54.09,27000.0,29.1524,29.1631,29.1254,29.1577,27000.0
2007-04-23 13:10:00,54.09,54.13,54.08,54.12,12600.0,29.1577,29.1793,29.1524,29.1739,12600.0
2007-04-23 13:15:00,54.12,54.19,54.11,54.19,22700.0,29.1739,29.2116,29.1685,29.2116,22700.0
2007-04-23 13:20:00,54.18,54.19,54.1,54.1,23000.0,29.2063,29.2116,29.1631,29.1631,23000.0
2007-04-23 13:25:00,54.09,54.1,53.93,54.0,53100.0,29.1577,29.1631,29.0715,29.1092,53100.0
2007-04-23 13:30:00,54.0,54.0,53.96,54.0,24000.0,29.1092,29.1092,29.0877,29.1092,24000.0
2007-04-23 13:35:00,54.0,54.07,54.0,54.05,14500.0,29.1092,29.147,29.1092,29.1362,14500.0
2007-04-23 13:40:00,54.05,54.06,53.97,54.01,32700.0,29.1362,29.1416,29.0931,29.1146,32700.0
2007-04-23 13:45:00,54.01,54.06,54.01,54.05,15900.0,29.1146,29.1416,29.1146,29.1362,15900.0
2007-04-23 13:50:00,54.06,54.09,53.94,53.94,33200.0,29.1416,29.1577,29.0769,29.0769,33200.0
2007-04-23 13:55:00,53.96,54.04,53.96,54.02,15300.0,29.0877,29.1308,29.0877,29.12,15300.0
2007-04-23 14:00:00,54.02,54.04,53.94,54.01,30900.0,29.12,29.1308,29.0769,29.1146,30900.0
2007-04-23 14:05:00,54.01,54.05,54.01,54.03,11900.0,29.1146,29.1362,29.1146,29.1254,11900.0
2007-04-23 14:10:00,54.02,54.05,54.0,54.01,20700.0,29.12,29.1362,29.1092,29.1146,20700.0
2007-04-23 14:15:00,54.02,54.03,53.99,54.02,16900.0,29.12,29.1254,29.1038,29.12,16900.0
2007-04-23 14:20:00,54.02,54.03,54.0,54.01,9500.0,29.12,29.1254,29.1092,29.1146,9500.0
2007-04-23 14:25:00,54.01,54.03,54.0,54.03,13700.0,29.1146,29.1254,29.1092,29.1254,13700.0
2007-04-23 14:30:00,54.03,54.09,54.02,54.07,26300.0,29.1254,29.1577,29.12,29.147,26300.0
2007-04-23 14:35:00,54.07,54.12,54.07,54.09,21800.0,29.147,29.1739,29.147,29.1577,21800.0
2007-04-23 14:40:00,54.1,54.1,54.03,54.06,27600.0,29.1631,29.1631,29.1254,29.1416,27600.0
2007-04-23 14:45:00,54.07,54.17,54.07,54.15,42600.0,29.147,29.2009,29.147,29.1901,42600.0
2007-04-23 14:50:00,54.14,54.14,54.04,54.04,28500.0,29.1847,29.1847,29.1308,29.1308,28500.0
2007-04-23 14:55:00,54.05,54.06,54.04,54.06,10700.0,29.1362,29.1416,29.1308,29.1416,10700.0
2007-04-23 15:00:00,54.06,54.06,54.0,54.01,25200.0,29.1416,29.1416,29.1092,29.1146,25200.0
2007-04-23 15:05:00,54.02,54.12,54.02,54.12,19800.0,29.12,29.1739,29.12,29.1739,19800.0
2007-04-23 15:10:00,54.12,54.13,54.07,54.09,17900.0,29.1739,29.1793,29.147,29.1577,17900.0
2007-04-23 15:15:00,54.1,54.14,54.09,54.1,25800.0,29.1631,29.1847,29.1577,29.1631,25800.0
2007-04-23 15:20:00,54.09,54.16,54.09,54.16,24700.0,29.1577,29.1955,29.1577,29.1955,24700.0
2007-04-23 15:25:00,54.16,54.21,54.15,54.2,34800.0,29.1955,29.2224,29.1901,29.217,34800.0
2007-04-23 15:30:00,54.19,54.22,54.16,54.18,36300.0,29.2116,29.2278,29.1955,29.2063,36300.0
2007-04-23 15:35:00,54.18,54.2,54.17,54.19,22500.0,29.2063,29.217,29.2009,29.2116,22500.0
2007-04-23 15:40:00,54.19,54.2,54.1,54.1,54500.0,29.2116,29.217,29.1631,29.1631,54500.0
2007-04-23 15:45:00,54.11,54.12,54.03,54.12,47600.0,29.1685,29.1739,29.1254,29.1739,47600.0
2007-04-23 15:50:00,54.11,54.11,54.06,54.06,39700.0,29.1685,29.1685,29.1416,29.1416,39700.0
2007-04-23 15:55:00,54.07,54.09,54.03,54.09,54700.0,29.147,29.1577,29.1254,29.1577,54700.0
2007-04-24 09:30:00,54.45,54.49,54.0,54.05,166100.0,29.3518,29.3734,29.1092,29.1362,166100.0
2007-04-24 09:35:00,54.05,54.24,54.04,54.24,163600.0,29.1362,29.2386,29.1308,29.2386,163600.0
2007-04-24 09:40:00,54.24,54.47,54.23,54.27,113700.0,29.2386,29.3626,29.2332,29.2548,113700.0
2007-04-24 09:45:00,54.27,54.57,54.22,54.37,100900.0,29.2548,29.4165,29.2278,29.3087,100900.0
2007-04-24 09:50:00,54.35,54.38,54.08,54.09,60200.0,29.2979,29.3141,29.1524,29.1577,60200.0
2007-04-24 09:55:00,54.09,54.1,53.87,53.89,129500.0,29.1577,29.1631,29.0391,29.0499,129500.0
2007-04-24 10:00:00,53.9,54.03,53.75,54.01,106800.0,29.0553,29.1254,28.9745,29.1146,106800.0
2007-04-24 10:05:00,54.0,54.08,53.9,53.93,78600.0,29.1092,29.1524,29.0553,29.0715,78600.0
2007-04-24 10:10:00,53.94,54.23,53.91,54.15,124400.0,29.0769,29.2332,29.0607,29.1901,124400.0
2007-04-24 10:15:00,54.15,54.29,54.15,54.16,79700.0,29.1901,29.2656,29.1901,29.1955,79700.0
2007-04-24 10:20:00,54.16,54.19,53.94,53.95,46900.0,29.1955,29.2116,29.0769,29.0823,46900.0
2007-04-24 10:25:00,53.95,54.0,53.91,53.91,52000.0,29.0823,29.1092,29.0607,29.0607,52000.0
2007-04-24 10:30:00,53.92,53.92,53.8,53.87,67000.0,29.0661,29.0661,29.0014,29.0391,67000.0
2007-04-24 10:35:00,53.87,54.08,53.84,54.07,71800.0,29.0391,29.1524,29.023,29.147,71800.0
2007-04-24 10:40:00,54.07,54.2,54.04,54.13,94300.0,29.147,29.217,29.1308,29.1793,94300.0
2007-04-24 10:45:00,54.13,54.26,54.12,54.23,85200.0,29.1793,29.2494,29.1739,29.2332,85200.0
2007-04-24 10:50:00,54.23,54.28,53.97,54.1,100200.0,29.2332,29.2602,29.0931,29.1631,100200.0
2007-04-24 10:55:00,54.08,54.1,54.0,54.04,58100.0,29.1524,29.1631,29.1092,29.1308,58100.0
2007-04-24 11:00:00,54.02,54.09,53.98,54.04,24700.0,29.12,29.1577,29.0984,29.1308,24700.0
2007-04-24 11:05:00,54.06,54.11,54.03,54.09,38800.0,29.1416,29.1685,29.1254,29.1577,38800.0
2007-04-24 11:10:00,54.1,54.11,54.04,54.1,25800.0,29.1631,29.1685,29.1308,29.1631,25800.0
2007-04-24 11:15:00,54.1,54.14,54.03,54.07,75200.0,29.1631,29.1847,29.1254,29.147,75200.0
2007-04-24 11:20:00,54.07,54.14,54.05,54.08,53100.0,29.147,29.1847,29.1362,29.1524,53100.0
2007-04-24 11:25:00,54.08,54.23,54.06,54.23,40500.0,29.1524,29.2332,29.1416,29.2332,40500.0
2007-04-24 11:30:00,54.23,54.27,54.21,54.25,30000.0,29.2332,29.2548,29.2224,29.244,30000.0
2007-04-24 11:35:00,54.26,54.29,54.22,54.25,45600.0,29.2494,29.2656,29.2278,29.244,45600.0
2007-04-24 11:40:00,54.25,54.3,54.22,54.3,32500.0,29.244,29.2709,29.2278,29.2709,32500.0
2007-04-24 11:45:00,54.28,54.35,54.26,54.33,43900.0,29.2602,29.2979,29.2494,29.2871,43900.0
2007-04-24 11:50:00,54.33,54.37,54.29,54.34,49900.0,29.2871,29.3087,29.2656,29.2925,49900.0
2007-04-24 11:55:00,54.33,54.38,54.33,54.37,17300.0,29.2871,29.3141,29.2871,29.3087,17300.0
2007-04-24 12:00:00,54.36,54.41,54.36,54.39,28300.0,29.3033,29.3302,29.3033,29.3195,28300.0
2007-04-24 12:05:00,54.39,54.48,54.39,54.45,23100.0,29.3195,29.368,29.3195,29.3518,23100.0
2007-04-24 12:10:00,54.44,54.53,54.44,54.5,47800.0,29.3464,29.3949,29.3464,29.3788,47800.0
2007-04-24 12:15:00,54.52,54.56,54.45,54.51,67700.0,29.3895,29.4111,29.3518,29.3841,67700.0
2007-04-24 12:20:00,54.51,54.72,54.48,54.72,65500.0,29.3841,29.4974,29.368,29.4974,65500.0
2007-04-24 12:25:00,54.71,54.91,54.7,54.83,81300.0,29.492,29.5998,29.4866,29.5566,81300.0
2007-04-24 12:30:00,54.83,54.85,54.74,54.74,31800.0,29.5566,29.5674,29.5081,29.5081,31800.0
2007-04-24 12:35:00,54.73,54.8,54.7,54.75,42600.0,29.5027,29.5405,29.4866,29.5135,42600.0
2007-04-24 12:40:00,54.77,54.79,54.64,54.7,26400.0,29.5243,29.5351,29.4542,29.4866,26400.0
2007-04-24 12:45:00,54.7,54.71,54.63,54.68,25400.0,29.4866,29.492,29.4488,29.4758,25400.0
2007-04-24 12:50:00,54.68,54.75,54.64,54.74,28100.0,29.4758,29.5135,29.4542,29.5081,28100.0
2007-04-24 12:55:00,54.73,54.84,54.69,54.84,40300.0,29.5027,29.562,29.4812,29.562,40300.0
2007-04-24 13:00:00,54.83,54.9,54.7,54.7,64200.0,29.5566,29.5944,29.4866,29.4866,64200.0
2007-04-24 13:05:00,54.71,54.71,54.62,54.7,26200.0,29.492,29.492,29.4434,29.4866,26200.0
2007-04-24 13:10:00,54.7,54.78,54.6,54.61,31400.0,29.4866,29.5297,29.4327,29.4381,31400.0
2007-04-24 13:15:00,54.6,54.64,54.53,54.57,27500.0,29.4327,29.4542,29.3949,29.4165,27500.0
2007-04-24 13:20:00,54.58,54.6,54.53,54.56,18800.0,29.4219,29.4327,29.3949,29.4111,18800.0
2007-04-24 13:25:00,54.58,54.61,54.57,54.59,26700.0,29.4219,29.4381,29.4165,29.4273,26700.0
2007-04-24 13:30:00,54.59,54.74,54.59,54.64,40200.0,29.4273,29.5081,29.4273,29.4542,40200.0
2007-04-24 13:35:00,54.64,54.71,54.58,54.62,29300.0,29.4542,29.492,29.4219,29.4434,29300.0
2007-04-24 13:40:00,54.63,54.87,54.62,54.73,191000.0,29.4488,29.5782,29.4434,29.5027,191000.0
2007-04-24 13:45:00,54.73,54.78,54.7,54.75,16200.0,29.5027,29.5297,29.4866,29.5135,16200.0
2007-04-24 13:50:00,54.74,54.75,54.69,54.72,14100.0,29.5081,29.5135,29.4812,29.4974,14100.0
2007-04-24 13:55:00,54.71,54.75,54.66,54.71,25600.0,29.492,29.5135,29.465,29.492,25600.0
2007-04-24 14:00:00,54.72,54.74,54.68,54.72,13800.0,29.4974,29.5081,29.4758,29.4974,13800.0
2007-04-24 14:05:00,54.71,54.77,54.7,54.74,25600.0,29.492,29.5243,29.4866,29.5081,25600.0
2007-04-24 14:10:00,54.75,54.82,54.74,54.79,37300.0,29.5135,29.5513,29.5081,29.5351,37300.0
2007-04-24 14:15:00,54.78,54.79,54.7,54.75,46100.0,29.5297,29.5351,29.4866,29.5135,46100.0
2007-04-24 14:20:00,54.76,54.78,54.59,54.63,91200.0,29.5189,29.5297,29.4273,29.4488,91200.0
2007-04-24 14:25:00,54.64,54.74,54.61,54.73,35700.0,29.4542,29.5081,29.4381,29.5027,35700.0
2007-04-24 14:30:00,54.73,54.82,54.73,54.76,29000.0,29.5027,29.5513,29.5027,29.5189,29000.0
2007-04-24 14:35:00,54.75,54.81,54.67,54.8,26900.0,29.5135,29.5459,29.4704,29.5405,26900.0
2007-04-24 14:40:00,54.8,54.81,54.72,54.76,56000.0,29.5405,29.5459,29.4974,29.5189,56000.0
2007-04-24 14:45:00,54.76,54.8,54.7,54.78,39100.0,29.5189,29.5405,29.4866,29.5297,39100.0
2007-04-24 14:50:00,54.78,54.78,54.72,54.77,38700.0,29.5297,29.5297,29.4974,29.5243,38700.0
2007-04-24 14:55:00,54.76,54.78,54.74,54.75,27700.0,29.5189,29.5297,29.5081,29.5135,27700.0
2007-04-24 15:00:00,54.74,54.79,54.73,54.79,31300.0,29.5081,29.5351,29.5027,29.5351,31300.0
2007-04-24 15:05:00,54.78,54.81,54.76,54.76,40500.0,29.5297,29.5459,29.5189,29.5189,40500.0
2007-04-24 15:10:00,54.75,54.76,54.68,54.7,39700.0,29.5135,29.5189,29.4758,29.4866,39700.0
2007-04-24 15:15:00,54.71,54.72,54.58,54.61,64000.0,29.492,29.4974,29.4219,29.4381,64000.0
2007-04-24 15:20:00,54.61,54.69,54.61,54.67,74800.0,29.4381,29.4812,29.4381,29.4704,74800.0
2007-04-24 15:25:00,54.68,54.69,54.58,54.58,83300.0,29.4758,29.4812,29.4219,29.4219,83300.0
2007-04-24 15:30:00,54.58,54.58,54.5,54.52,58800.0,29.4219,29.4219,29.3788,29.3895,58800.0
2007-04-24 15:35:00,54.52,54.6,54.52,54.55,69500.0,29.3895,29.4327,29.3895,29.4057,69500.0
2007-04-24 15:40:00,54.55,54.57,54.44,54.53,88600.0,29.4057,29.4165,29.3464,29.3949,88600.0
2007-04-24 15:45:00,54.54,54.59,54.51,54.53,59300.0,29.4003,29.4273,29.3841,29.3949,59300.0
2007-04-24 15:50:00,54.54,54.54,54.44,54.53,90000.0,29.4003,29.4003,29.3464,29.3949,90000.0
2007-04-24 15:55:00,54.53,54.64,54.49,54.64,106000.0,29.3949,29.4542,29.3734,29.4542,106000.0
2007-04-25 09:30:00,54.79,54.79,54.21,54.38,126400.0,29.5351,29.5351,29.2224,29.3141,126400.0
2007-04-25 09:35:00,54.39,54.39,54.11,54.28,115500.0,29.3195,29.3195,29.1685,29.2602,115500.0
2007-04-25 09:40:00,54.29,54.34,54.24,54.33,52000.0,29.2656,29.2925,29.2386,29.2871,52000.0
2007-04-25 09:45:00,54.32,54.32,54.18,54.3,55800.0,29.2817,29.2817,29.2063,29.2709,55800.0
2007-04-25 09:50:00,54.3,54.31,54.2,54.25,45300.0,29.2709,29.2763,29.217,29.244,45300.0
2007-04-25 09:55:00,54.25,54.3,54.19,54.25,46400.0,29.244,29.2709,29.2116,29.244,46400.0
2007-04-25 10:00:00,54.24,54.34,54.18,54.33,86400.0,29.2386,29.2925,29.2063,29.2871,86400.0
2007-04-25 10:05:00,54.33,54.34,54.26,54.33,51900.0,29.2871,29.2925,29.2494,29.2871,51900.0
2007-04-25 10:10:00,54.33,54.34,54.15,54.19,116800.0,29.2871,29.2925,29.1901,29.2116,116800.0
2007-04-25 10:15:00,54.18,54.3,54.14,54.27,84400.0,29.2063,29.2709,29.1847,29.2548,84400.0
2007-04-25 10:20:00,54.27,54.29,54.23,54.27,35000.0,29.2548,29.2656,29.2332,29.2548,35000.0
2007-04-25 10:25:00,54.28,54.28,54.15,54.26,39500.0,29.2602,29.2602,29.1901,29.2494,39500.0
2007-04-25 10:30:00,54.25,54.31,54.24,54.31,35100.0,29.244,29.2763,29.2386,29.2763,35100.0
2007-04-25 10:35:00,54.31,54.35,54.3,54.35,33800.0,29.2763,29.2979,29.2709,29.2979,33800.0
2007-04-25 10:40:00,54.35,54.35,54.23,54.31,27300.0,29.2979,29.2979,29.2332,29.2763,27300.0
2007-04-25 10:45:00,54.3,54.33,54.24,54.26,42600.0,29.2709,29.2871,29.2386,29.2494,42600.0
2007-04-25 10:50:00,54.26,54.29,54.21,54.23,31800.0,29.2494,29.2656,29.2224,29.2332,31800.0
2007-04-25 10:55:00,54.22,54.22,54.09,54.12,58900.0,29.2278,29.2278,29.1577,29.1739,58900.0
2007-04-25 11:00:00,54.12,54.23,54.12,54.2,33600.0,29.1739,29.2332,29.1739,29.217,33600.0
2007-04-25 11:05:00,54.2,54.24,54.17,54.17,43800.0,29.217,29.2386,29.2009,29.2009,43800.0
2007-04-25 11:10:00,54.18,54.21,54.15,54.19,21900.0,29.2063,29.2224,29.1901,29.2116,21900.0
2007-04-25 11:15:00,54.18,54.22,54.17,54.21,30400.0,29.2063,29.2278,29.2009,29.2224,30400.0
2007-04-25 11:20:00,54.21,54.21,54.1,54.17,56600.0,29.2224,29.2224,29.1631,29.2009,56600.0
2007-04-25 11:25:00,54.17,54.25,54.12,54.12,60400.0,29.2009,29.244,29.1739,29.1739,60400.0
2007-04-25 11:30:00,54.12,54.24,54.12,54.24,29000.0,29.1739,29.2386,29.1739,29.2386,29000.0
2007-04-25 11:35:00,54.24,54.24,54.13,54.14,52600.0,29.2386,29.2386,29.1793,29.1847,52600.0
2007-04-25 11:40:00,54.15,54.15,54.1,54.14,38700.0,29.1901,29.1901,29.1631,29.1847,38700.0
2007-04-25 11:45:00,54.13,54.22,54.1,54.2,52000.0,29.1793,29.2278,29.1631,29.217,52000.0
2007-04-25 11:50:00,54.21,54.35,54.21,54.34,48800.0,29.2224,29.2979,29.2224,29.2925,48800.0
2007-04-25 11:55:00,54.35,54.49,54.33,54.46,89000.0,29.2979,29.3734,29.2871,29.3572,89000.0
2007-04-25 12:00:00,54.47,54.5,54.43,54.45,31700.0,29.3626,29.3788,29.341,29.3518,31700.0
2007-04-25 12:05:00,54.44,54.49,54.42,54.42,31100.0,29.3464,29.3734,29.3356,29.3356,31100.0
2007-04-25 12:10:00,54.41,54.47,54.41,54.46,29800.0,29.3302,29.3626,29.3302,29.3572,29800.0
2007-04-25 12:15:00,54.46,54.5,54.43,54.49,58000.0,29.3572,29.3788,29.341,29.3734,58000.0
2007-04-25 12:20:00,54.49,54.55,54.49,54.53,27400.0,29.3734,29.4057,29.3734,29.3949,27400.0
2007-04-25 12:25:00,54.52,54.54,54.51,54.52,19600.0,29.3895,29.4003,29.3841,29.3895,19600.0
2007-04-25 12:30:00,54.52,54.53,54.48,54.5,24300.0,29.3895,29.3949,29.368,29.3788,24300.0
2007-04-25 12:35:00,54.5,54.51,54.45,54.45,17100.0,29.3788,29.3841,29.3518,29.3518,17100.0
2007-04-25 12:40:00,54.45,54.49,54.4,54.49,64500.0,29.3518,29.3734,29.3249,29.3734,64500.0
2007-04-25 12:45:00,54.48,54.54,54.46,54.51,25900.0,29.368,29.4003,29.3572,29.3841,25900.0
2007-04-25 12:50:00,54.5,54.55,54.48,54.49,34400.0,29.3788,29.4057,29.368,29.3734,34400.0
2007-04-25 12:55:00,54.48,54.53,54.43,54.5,73400.0,29.368,29.3949,29.341,29.3788,73400.0
2007-04-25 13:00:00,54.5,54.55,54.46,54.49,94300.0,29.3788,29.4057,29.3572,29.3734,94300.0
2007-04-25 13:05:00,54.5,54.53,54.46,54.5,33100.0,29.3788,29.3949,29.3572,29.3788,33100.0
2007-04-25 13:10:00,54.5,54.57,54.5,54.56,37600.0,29.3788,29.4165,29.3788,29.4111,37600.0
2007-04-25 13:15:00,54.55,54.67,54.55,54.66,41900.0,29.4057,29.4704,29.4057,29.465,41900.0
2007-04-25 13:20:00,54.64,54.7,54.61,54.65,45600.0,29.4542,29.4866,29.4381,29.4596,45600.0
2007-04-25 13:25:00,54.66,54.7,54.61,54.63,58000.0,29.465,29.4866,29.4381,29.4488,58000.0
2007-04-25 13:30:00,54.64,54.71,54.6,54.67,104000.0,29.4542,29.492,29.4327,29.4704,104000.0
2007-04-25 13:35:00,54.67,54.7,54.63,54.68,17100.0,29.4704,29.4866,29.4488,29.4758,17100.0
2007-04-25 13:40:00,54.67,54.68,54.64,54.66,19000.0,29.4704,29.4758,29.4542,29.465,19000.0
2007-04-25 13:45:00,54.65,54.68,54.64,54.67,26300.0,29.4596,29.4758,29.4542,29.4704,26300.0
2007-04-25 13:50:00,54.66,54.71,54.65,54.71,19100.0,29.465,29.492,29.4596,29.492,19100.0
2007-04-25 13:55:00,54.7,54.8,54.7,54.77,45800.0,29.4866,29.5405,29.4866,29.5243,45800.0
2007-04-25 14:00:00,54.78,54.81,54.71,54.75,44000.0,29.5297,29.5459,29.492,29.5135,44000.0
2007-04-25 14:05:00,54.75,54.8,54.74,54.78,45500.0,29.5135,29.5405,29.5081,29.5297,45500.0
2007-04-25 14:10:00,54.78,54.8,54.75,54.75,14700.0,29.5297,29.5405,29.5135,29.5135,14700.0
2007-04-25 14:15:00,54.75,54.82,54.75,54.82,26000.0,29.5135,29.5513,29.5135,29.5513,26000.0
2007-04-25 14:20:00,54.82,54.83,54.64,54.64,17700.0,29.5513,29.5566,29.4542,29.4542,17700.0
2007-04-25 14:25:00,54.83,54.84,54.8,54.83,13900.0,29.5566,29.562,29.5405,29.5566,13900.0
2007-04-25 14:30:00,54.83,54.9,54.82,54.87,30900.0,29.5566,29.5944,29.5513,29.5782,30900.0
2007-04-25 14:35:00,54.87,54.88,54.64,54.78,36800.0,29.5782,29.5836,29.4542,29.5297,36800.0
2007-04-25 14:40:00,54.78,54.91,54.77,54.87,54300.0,29.5297,29.5998,29.5243,29.5782,54300.0
2007-04-25 14:45:00,54.86,54.86,54.77,54.79,30600.0,29.5728,29.5728,29.5243,29.5351,30600.0
2007-04-25 14:50:00,54.78,54.83,54.78,54.81,26200.0,29.5297,29.5566,29.5297,29.5459,26200.0
2007-04-25 14:55:00,54.81,54.89,54.8,54.81,26000.0,29.5459,29.589,29.5405,29.5459,26000.0
2007-04-25 15:00:00,54.82,54.91,54.81,54.89,29400.0,29.5513,29.5998,29.5459,29.589,29400.0
2007-04-25 15:05:00,54.89,54.9,54.84,54.87,15700.0,29.589,29.5944,29.562,29.5782,15700.0
2007-04-25 15:10:00,54.87,54.88,54.77,54.79,33000.0,29.5782,29.5836,29.5243,29.5351,33000.0
2007-04-25 15:15:00,54.81,54.9,54.81,54.81,27000.0,29.5459,29.5944,29.5459,29.5459,27000.0
2007-04-25 15:20:00,54.82,54.83,54.79,54.79,48900.0,29.5513,29.5566,29.5351,29.5351,48900.0
2007-04-25 15:25:00,54.8,54.83,54.76,54.79,80300.0,29.5405,29.5566,29.5189,29.5351,80300.0
2007-04-25 15:30:00,54.79,54.89,54.79,54.87,55800.0,29.5351,29.589,29.5351,29.5782,55800.0
2007-04-25 15:35:00,54.89,54.95,54.87,54.92,65800.0,29.589,29.6213,29.5782,29.6052,65800.0
2007-04-25 15:40:00,54.92,54.95,54.81,54.81,128600.0,29.6052,29.6213,29.5459,29.5459,128600.0
2007-04-25 15:45:00,54.82,54.87,54.79,54.82,72700.0,29.5513,29.5782,29.5351,29.5513,72700.0
2007-04-25 15:50:00,54.82,54.83,54.73,54.74,71200.0,29.5513,29.5566,29.5027,29.5081,71200.0
2007-04-25 15:55:00,54.74,54.8,54.72,54.76,126400.0,29.5081,29.5405,29.4974,29.5189,126400.0
2007-04-26 09:30:00,54.5,54.8,54.31,54.63,156100.0,29.3788,29.5405,29.2763,29.4488,156100.0
2007-04-26 09:35:00,54.62,54.76,54.57,54.7,40600.0,29.4434,29.5189,29.4165,29.4866,40600.0
2007-04-26 09:40:00,54.7,54.72,54.6,54.71,38000.0,29.4866,29.4974,29.4327,29.492,38000.0
2007-04-26 09:45:00,54.7,55.03,54.65,55.0,120200.0,29.4866,29.6645,29.4596,29.6483,120200.0
2007-04-26 09:50:00,54.99,55.0,54.5,54.68,91500.0,29.6429,29.6483,29.3788,29.4758,91500.0
2007-04-26 09:55:00,54.69,54.74,54.56,54.59,51600.0,29.4812,29.5081,29.4111,29.4273,51600.0
2007-04-26 10:00:00,54.59,54.74,54.58,54.68,39400.0,29.4273,29.5081,29.4219,29.4758,39400.0
2007-04-26 10:05:00,54.67,54.82,54.66,54.81,55600.0,29.4704,29.5513,29.465,29.5459,55600.0
2007-04-26 10:10:00,54.8,54.99,54.6,54.86,54200.0,29.5405,29.6429,29.4327,29.5728,54200.0
2007-04-26 10:15:00,54.85,55.03,54.84,54.97,75400.0,29.5674,29.6645,29.562,29.6321,75400.0
2007-04-26 10:20:00,54.97,55.01,54.85,54.98,77800.0,29.6321,29.6537,29.5674,29.6375,77800.0
2007-04-26 10:25:00,54.98,55.07,54.5,54.97,106300.0,29.6375,29.686,29.3788,29.6321,106300.0
2007-04-26 10:30:00,54.97,55.19,54.96,55.14,80400.0,29.6321,29.7507,29.6267,29.7238,80400.0
2007-04-26 10:35:00,55.15,55.44,55.14,55.23,152600.0,29.7291,29.8855,29.7238,29.7723,152600.0
2007-04-26 10:40:00,55.22,55.37,55.19,55.3,120100.0,29.7669,29.8477,29.7507,29.81,120100.0
2007-04-26 10:45:00,55.3,55.3,55.04,55.12,89900.0,29.81,29.81,29.6698,29.713,89900.0
2007-04-26 10:50:00,55.13,55.14,54.95,54.95,64000.0,29.7184,29.7238,29.6213,29.6213,64000.0
2007-04-26 10:55:00,54.96,55.16,54.92,55.08,52800.0,29.6267,29.7345,29.6052,29.6914,52800.0
2007-04-26 11:00:00,55.09,55.17,55.01,55.15,36600.0,29.6968,29.7399,29.6537,29.7291,36600.0
2007-04-26 11:05:00,55.16,55.32,55.08,55.3,77100.0,29.7345,29.8208,29.6914,29.81,77100.0
2007-04-26 11:10:00,55.3,55.41,55.27,55.41,43100.0,29.81,29.8693,29.7938,29.8693,43100.0
2007-04-26 11:15:00,55.41,55.41,55.23,55.24,44200.0,29.8693,29.8693,29.7723,29.7777,44200.0
2007-04-26 11:20:00,55.24,55.29,55.16,55.17,41100.0,29.7777,29.8046,29.7345,29.7399,41100.0
2007-04-26 11:25:00,55.16,55.22,55.13,55.15,23400.0,29.7345,29.7669,29.7184,29.7291,23400.0
2007-04-26 11:30:00,55.14,55.17,55.13,55.16,16600.0,29.7238,29.7399,29.7184,29.7345,16600.0
2007-04-26 11:35:00,55.15,55.23,55.15,55.2,42500.0,29.7291,29.7723,29.7291,29.7561,42500.0
2007-04-26 11:40:00,55.19,55.19,54.98,55.05,34100.0,29.7507,29.7507,29.6375,29.6752,34100.0
2007-04-26 11:45:00,55.06,55.23,55.06,55.23,29700.0,29.6806,29.7723,29.6806,29.7723,29700.0
2007-04-26 11:50:00,55.23,55.28,55.22,55.25,31400.0,29.7723,29.7992,29.7669,29.7831,31400.0
2007-04-26 11:55:00,55.25,55.25,55.14,55.17,42400.0,29.7831,29.7831,29.7238,29.7399,42400.0
2007-04-26 12:00:00,55.18,55.34,55.17,55.26,40100.0,29.7453,29.8316,29.7399,29.7884,40100.0
2007-04-26 12:05:00,55.25,55.31,55.23,55.3,14700.0,29.7831,29.8154,29.7723,29.81,14700.0
2007-04-26 12:10:00,55.31,55.37,55.28,55.37,26500.0,29.8154,29.8477,29.7992,29.8477,26500.0
2007-04-26 12:15:00,55.37,55.4,55.37,55.37,24300.0,29.8477,29.8639,29.8477,29.8477,24300.0
2007-04-26 12:20:00,55.37,55.43,55.37,55.41,19300.0,29.8477,29.8801,29.8477,29.8693,19300.0
2007-04-26 12:25:00,55.41,55.43,55.38,55.38,20900.0,29.8693,29.8801,29.8531,29.8531,20900.0
2007-04-26 12:30:00,55.37,55.37,55.3,55.36,21700.0,29.8477,29.8477,29.81,29.8423,21700.0
2007-04-26 12:35:00,55.35,55.5,55.35,55.46,54900.0,29.837,29.9178,29.837,29.8963,54900.0
2007-04-26 12:40:00,55.45,55.46,55.4,55.42,26200.0,29.8909,29.8963,29.8639,29.8747,26200.0
2007-04-26 12:45:00,55.42,55.43,55.41,55.41,18600.0,29.8747,29.8801,29.8693,29.8693,18600.0
2007-04-26 12:50:00,55.41,55.44,55.4,55.43,25500.0,29.8693,29.8855,29.8639,29.8801,25500.0
2007-04-26 12:55:00,55.44,55.48,55.43,55.44,26700.0,29.8855,29.907,29.8801,29.8855,26700.0
2007-04-26 13:00:00,55.45,55.46,55.42,55.42,26500.0,29.8909,29.8963,29.8747,29.8747,26500.0
2007-04-26 13:05:00,55.41,55.43,55.41,55.42,19000.0,29.8693,29.8801,29.8693,29.8747,19000.0
2007-04-26 13:10:00,55.41,55.41,55.36,55.37,44800.0,29.8693,29.8693,29.8423,29.8477,44800.0
2007-04-26 13:15:00,55.36,55.36,55.28,55.28,32200.0,29.8423,29.8423,29.7992,29.7992,32200.0
2007-04-26 13:20:00,55.29,55.29,55.13,55.21,85700.0,29.8046,29.8046,29.7184,29.7615,85700.0
2007-04-26 13:25:00,55.21,55.23,55.1,55.13,28200.0,29.7615,29.7723,29.7022,29.7184,28200.0
2007-04-26 13:30:00,55.13,55.13,55.04,55.11,37600.0,29.7184,29.7184,29.6698,29.7076,37600.0
2007-04-26 13:35:00,55.12,55.13,54.9,54.96,159600.0,29.713,29.7184,29.5944,29.6267,159600.0
2007-04-26 13:40:00,54.96,55.1,54.95,54.99,55100.0,29.6267,29.7022,29.6213,29.6429,55100.0
2007-04-26 13:45:00,55.01,55.12,54.97,55.11,24500.0,29.6537,29.713,29.6321,29.7076,24500.0
2007-04-26 13:50:00,55.12,55.25,55.12,55.25,41500.0,29.713,29.7831,29.713,29.7831,41500.0
2007-04-26 13:55:00,55.25,55.28,55.18,55.2,55000.0,29.7831,29.7992,29.7453,29.7561,55000.0
2007-04-26 14:00:00,55.19,55.23,55.18,55.22,11600.0,29.7507,29.7723,29.7453,29.7669,11600.0
2007-04-26 14:05:00,55.22,55.23,55.19,55.2,33800.0,29.7669,29.7723,29.7507,29.7561,33800.0
2007-04-26 14:10:00,55.2,55.25,55.18,55.24,16300.0,29.7561,29.7831,29.7453,29.7777,16300.0
2007-04-26 14:15:00,55.25,55.38,55.24,55.34,55700.0,29.7831,29.8531,29.7777,29.8316,55700.0
2007-04-26 14:20:00,55.33,55.36,55.27,55.28,44600.0,29.8262,29.8423,29.7938,29.7992,44600.0
2007-04-26 14:25:00,55.29,55.38,55.29,55.36,33800.0,29.8046,29.8531,29.8046,29.8423,33800.0
2007-04-26 14:30:00,55.35,55.39,55.33,55.38,38300.0,29.837,29.8585,29.8262,29.8531,38300.0
2007-04-26 14:35:00,55.38,55.47,55.38,55.47,58700.0,29.8531,29.9016,29.8531,29.9016,58700.0
2007-04-26 14:40:00,55.47,55.49,55.45,55.48,28700.0,29.9016,29.9124,29.8909,29.907,28700.0
2007-04-26 14:45:00,55.48,55.63,55.46,55.63,108700.0,29.907,29.9879,29.8963,29.9879,108700.0
2007-04-26 14:50:00,55.63,55.72,55.59,55.63,100500.0,29.9879,30.0364,29.9663,29.9879,100500.0
2007-04-26 14:55:00,55.62,55.63,55.5,55.58,61600.0,29.9825,29.9879,29.9178,29.9609,61600.0
2007-04-26 15:00:00,55.58,55.58,55.49,55.52,43600.0,29.9609,29.9609,29.9124,29.9286,43600.0
2007-04-26 15:05:00,55.52,55.56,55.47,55.53,43400.0,29.9286,29.9502,29.9016,29.934,43400.0
2007-04-26 15:10:00,55.53,55.59,55.53,55.57,41700.0,29.934,29.9663,29.934,29.9556,41700.0
2007-04-26 15:15:00,55.57,55.58,55.55,55.56,45600.0,29.9556,29.9609,29.9448,29.9502,45600.0
2007-04-26 15:20:00,55.56,55.57,55.53,55.53,38400.0,29.9502,29.9556,29.934,29.934,38400.0
2007-04-26 15:25:00,55.54,55.6,55.52,55.59,67600.0,29.9394,29.9717,29.9286,29.9663,67600.0
2007-04-26 15:30:00,55.6,55.66,55.58,55.63,65200.0,29.9717,30.0041,29.9609,29.9879,65200.0
2007-04-26 15:35:00,55.63,55.69,55.61,55.69,84900.0,29.9879,30.0202,29.9771,30.0202,84900.0
2007-04-26 15:40:00,55.67,55.68,55.6,55.65,72600.0,30.0095,30.0148,29.9717,29.9987,72600.0
2007-04-26 15:45:00,55.64,55.78,55.6,55.67,144800.0,29.9933,30.0688,29.9717,30.0095,144800.0
2007-04-26 15:50:00,55.66,55.66,55.55,55.63,120600.0,30.0041,30.0041,29.9448,29.9879,120600.0
2007-04-26 15:55:00,55.63,55.63,55.52,55.58,112400.0,29.9879,29.9879,29.9286,29.9609,112400.0
2007-04-27 09:30:00,54.79,56.0,54.66,55.99,230300.0,29.5351,30.1873,29.465,30.182,230300.0
2007-04-27 09:35:00,55.99,56.06,55.61,55.66,190000.0,30.182,30.2197,29.9771,30.0041,190000.0
2007-04-27 09:40:00,55.66,56.3,55.51,56.11,229100.0,30.0041,30.3491,29.9232,30.2466,229100.0
2007-04-27 09:45:00,56.11,56.46,55.7,56.07,151800.0,30.2466,30.4353,30.0256,30.2251,151800.0
2007-04-27 09:50:00,56.06,56.28,55.84,55.89,150700.0,30.2197,30.3383,30.1011,30.1281,150700.0
2007-04-27 09:55:00,55.89,56.15,55.89,55.99,100800.0,30.1281,30.2682,30.1281,30.182,100800.0
2007-04-27 10:00:00,56.0,56.05,55.99,56.04,75000.0,30.1873,30.2143,30.182,30.2089,75000.0
2007-04-27 10:05:00,56.04,56.05,55.57,55.61,134300.0,30.2089,30.2143,29.9556,29.9771,134300.0
2007-04-27 10:10:00,55.61,55.62,55.28,55.41,139200.0,29.9771,29.9825,29.7992,29.8693,139200.0
2007-04-27 10:15:00,55.41,55.51,55.3,55.35,108000.0,29.8693,29.9232,29.81,29.837,108000.0
2007-04-27 10:20:00,55.36,55.48,55.35,55.35,41800.0,29.8423,29.907,29.837,29.837,41800.0
2007-04-27 10:25:00,55.35,55.4,55.34,55.34,20900.0,29.837,29.8639,29.8316,29.8316,20900.0
2007-04-27 10:30:00,55.34,55.35,55.04,55.15,108800.0,29.8316,29.837,29.6698,29.7291,108800.0
2007-04-27 10:35:00,55.15,55.51,55.15,55.25,117000.0,29.7291,29.9232,29.7291,29.7831,117000.0
2007-04-27 10:40:00,55.24,55.24,55.01,55.11,76900.0,29.7777,29.7777,29.6537,29.7076,76900.0
2007-04-27 10:45:00,55.12,55.46,55.12,55.45,91800.0,29.713,29.8963,29.713,29.8909,91800.0
2007-04-27 10:50:00,55.45,55.49,55.36,55.42,28900.0,29.8909,29.9124,29.8423,29.8747,28900.0
2007-04-27 10:55:00,55.41,55.48,55.37,55.43,42600.0,29.8693,29.907,29.8477,29.8801,42600.0
2007-04-27 11:00:00,55.41,55.69,55.4,55.63,68800.0,29.8693,30.0202,29.8639,29.9879,68800.0
2007-04-27 11:05:00,55.62,55.75,55.55,55.64,51200.0,29.9825,30.0526,29.9448,29.9933,51200.0
2007-04-27 11:10:00,55.63,55.63,55.53,55.54,31200.0,29.9879,29.9879,29.934,29.9394,31200.0
2007-04-27 11:15:00,55.52,55.62,55.5,55.62,23600.0,29.9286,29.9825,29.9178,29.9825,23600.0
2007-04-27 11:20:00,55.62,55.75,55.58,55.58,24300.0,29.9825,30.0526,29.9609,29.9609,24300.0
2007-04-27 11:25:00,55.58,55.66,55.4,55.4,27500.0,29.9609,30.0041,29.8639,29.8639,27500.0
2007-04-27 11:30:00,55.4,55.42,55.37,55.38,26100.0,29.8639,29.8747,29.8477,29.8531,26100.0
2007-04-27 11:35:00,55.38,55.4,55.37,55.39,12600.0,29.8531,29.8639,29.8477,29.8585,12600.0
2007-04-27 11:40:00,55.39,55.4,55.34,55.35,23000.0,29.8585,29.8639,29.8316,29.837,23000.0
2007-04-27 11:45:00,55.35,55.56,55.35,55.54,28600.0,29.837,29.9502,29.837,29.9394,28600.0
2007-04-27 11:50:00,55.54,55.54,55.4,55.41,26000.0,29.9394,29.9394,29.8639,29.8693,26000.0
2007-04-27 11:55:00,55.42,55.55,55.42,55.54,15400.0,29.8747,29.9448,29.8747,29.9394,15400.0
2007-04-27 12:00:00,55.55,55.59,55.42,55.45,42100.0,29.9448,29.9663,29.8747,29.8909,42100.0
2007-04-27 12:05:00,55.42,55.43,55.32,55.35,24200.0,29.8747,29.8801,29.8208,29.837,24200.0
2007-04-27 12:10:00,55.36,55.38,55.3,55.3,18700.0,29.8423,29.8531,29.81,29.81,18700.0
2007-04-27 12:15:00,55.31,55.34,55.16,55.24,40400.0,29.8154,29.8316,29.7345,29.7777,40400.0
2007-04-27 12:20:00,55.24,55.24,55.16,55.22,8900.0,29.7777,29.7777,29.7345,29.7669,8900.0
2007-04-27 12:25:00,55.24,55.3,55.23,55.29,21100.0,29.7777,29.81,29.7723,29.8046,21100.0
2007-04-27 12:30:00,55.28,55.4,55.28,55.35,17900.0,29.7992,29.8639,29.7992,29.837,17900.0
2007-04-27 12:35:00,55.34,55.35,55.27,55.35,7800.0,29.8316,29.837,29.7938,29.837,7800.0
2007-04-27 12:40:00,55.35,55.47,55.34,55.37,24300.0,29.837,29.9016,29.8316,29.8477,24300.0
2007-04-27 12:45:00,55.36,55.36,55.22,55.22,16400.0,29.8423,29.8423,29.7669,29.7669,16400.0
2007-04-27 12:50:00,55.22,55.22,55.19,55.21,22100.0,29.7669,29.7669,29.7507,29.7615,22100.0
2007-04-27 12:55:00,55.2,55.25,55.2,55.2,19100.0,29.7561,29.7831,29.7561,29.7561,19100.0
2007-04-27 13:00:00,55.2,55.27,55.2,55.26,23200.0,29.7561,29.7938,29.7561,29.7884,23200.0
2007-04-27 13:05:00,55.28,55.29,55.2,55.2,24000.0,29.7992,29.8046,29.7561,29.7561,24000.0
2007-04-27 13:10:00,55.21,55.26,55.2,55.26,10300.0,29.7615,29.7884,29.7561,29.7884,10300.0
2007-04-27 13:15:00,55.27,55.29,55.24,55.26,14300.0,29.7938,29.8046,29.7777,29.7884,14300.0
2007-04-27 13:20:00,55.26,55.35,55.21,55.21,27400.0,29.7884,29.837,29.7615,29.7615,27400.0
2007-04-27 13:25:00,55.2,55.32,55.19,55.31,14700.0,29.7561,29.8208,29.7507,29.8154,14700.0
2007-04-27 13:30:00,55.31,55.46,55.31,55.43,24800.0,29.8154,29.8963,29.8154,29.8801,24800.0
2007-04-27 13:35:00,55.43,55.43,55.26,55.29,36600.0,29.8801,29.8801,29.7884,29.8046,36600.0
2007-04-27 13:40:00,55.3,55.43,55.29,55.32,57300.0,29.81,29.8801,29.8046,29.8208,57300.0
2007-04-27 13:45:00,55.31,55.32,55.27,55.29,17000.0,29.8154,29.8208,29.7938,29.8046,17000.0
2007-04-27 13:50:00,55.31,55.34,55.28,55.33,15000.0,29.8154,29.8316,29.7992,29.8262,15000.0
2007-04-27 13:55:00,55.32,55.34,55.2,55.29,19500.0,29.8208,29.8316,29.7561,29.8046,19500.0
2007-04-27 14:00:00,55.3,55.34,55.19,55.19,43400.0,29.81,29.8316,29.7507,29.7507,43400.0
2007-04-27 14:05:00,55.19,55.23,55.19,55.22,29100.0,29.7507,29.7723,29.7507,29.7669,29100.0
2007-04-27 14:10:00,55.22,55.22,55.17,55.2,34900.0,29.7669,29.7669,29.7399,29.7561,34900.0
2007-04-27 14:15:00,55.19,55.21,55.11,55.14,79400.0,29.7507,29.7615,29.7076,29.7238,79400.0
2007-04-27 14:20:00,55.13,55.25,55.09,55.22,35200.0,29.7184,29.7831,29.6968,29.7669,35200.0
2007-04-27 14:25:00,55.23,55.27,55.14,55.2,46100.0,29.7723,29.7938,29.7238,29.7561,46100.0
2007-04-27 14:30:00,55.2,55.22,55.18,55.19,17300.0,29.7561,29.7669,29.7453,29.7507,17300.0
2007-04-27 14:35:00,55.19,55.21,55.16,55.18,26200.0,29.7507,29.7615,29.7345,29.7453,26200.0
2007-04-27 14:40:00,55.19,55.29,55.19,55.24,61900.0,29.7507,29.8046,29.7507,29.7777,61900.0
2007-04-27 14:45:00,55.25,55.3,55.18,55.22,40200.0,29.7831,29.81,29.7453,29.7669,40200.0
2007-04-27 14:50:00,55.22,55.22,55.08,55.22,61100.0,29.7669,29.7669,29.6914,29.7669,61100.0
2007-04-27 14:55:00,55.22,55.23,55.14,55.22,32600.0,29.7669,29.7723,29.7238,29.7669,32600.0
2007-04-27 15:00:00,55.23,55.26,55.21,55.25,20800.0,29.7723,29.7884,29.7615,29.7831,20800.0
2007-04-27 15:05:00,55.26,55.26,55.15,55.18,26600.0,29.7884,29.7884,29.7291,29.7453,26600.0
2007-04-27 15:10:00,55.18,55.24,55.18,55.2,20100.0,29.7453,29.7777,29.7453,29.7561,20100.0
2007-04-27 15:15:00,55.21,55.21,55.12,55.12,50100.0,29.7615,29.7615,29.713,29.713,50100.0
2007-04-27 15:20:00,55.12,55.19,55.07,55.19,38300.0,29.713,29.7507,29.686,29.7507,38300.0
2007-04-27 15:25:00,55.18,55.18,54.99,55.08,76300.0,29.7453,29.7453,29.6429,29.6914,76300.0
2007-04-27 15:30:00,55.08,55.17,55.08,55.16,50500.0,29.6914,29.7399,29.6914,29.7345,50500.0
2007-04-27 15:35:00,55.17,55.2,55.15,55.17,42600.0,29.7399,29.7561,29.7291,29.7399,42600.0
2007-04-27 15:40:00,55.16,55.17,55.1,55.1,95500.0,29.7345,29.7399,29.7022,29.7022,95500.0
2007-04-27 15:45:00,55.09,55.15,55.05,55.13,81500.0,29.6968,29.7291,29.6752,29.7184,81500.0
2007-04-27 15:50:00,55.13,55.23,55.1,55.2,122000.0,29.7184,29.7723,29.7022,29.7561,122000.0
2007-04-27 15:55:00,55.19,55.2,55.02,55.15,191600.0,29.7507,29.7561,29.6591,29.7291,191600.0
2007-04-30 09:30:00,55.29,55.43,55.05,55.2,149500.0,29.8046,29.8801,29.6752,29.7561,149500.0
2007-04-30 09:35:00,55.26,55.58,55.26,55.55,75900.0,29.7884,29.9609,29.7884,29.9448,75900.0
2007-04-30 09:40:00,55.54,55.59,55.45,55.51,105800.0,29.9394,29.9663,29.8909,29.9232,105800.0
2007-04-30 09:45:00,55.5,55.53,55.46,55.46,60600.0,29.9178,29.934,29.8963,29.8963,60600.0
2007-04-30 09:50:00,55.48,55.48,55.35,55.45,49500.0,29.907,29.907,29.837,29.8909,49500.0
2007-04-30 09:55:00,55.47,55.5,55.44,55.48,36700.0,29.9016,29.9178,29.8855,29.907,36700.0
2007-04-30 10:00:00,55.47,55.51,55.43,55.46,44900.0,29.9016,29.9232,29.8801,29.8963,44900.0
2007-04-30 10:05:00,55.46,55.46,55.34,55.36,58300.0,29.8963,29.8963,29.8316,29.8423,58300.0
2007-04-30 10:10:00,55.36,55.46,55.36,55.45,33500.0,29.8423,29.8963,29.8423,29.8909,33500.0
2007-04-30 10:15:00,55.46,55.59,55.4,55.59,97600.0,29.8963,29.9663,29.8639,29.9663,97600.0
2007-04-30 10:20:00,55.58,55.76,55.58,55.72,85600.0,29.9609,30.058,29.9609,30.0364,85600.0
2007-04-30 10:25:00,55.72,55.8,55.67,55.79,67800.0,30.0364,30.0795,30.0095,30.0741,67800.0
2007-04-30 10:30:00,55.79,55.83,55.75,55.78,62400.0,30.0741,30.0957,30.0526,30.0688,62400.0
2007-04-30 10:35:00,55.77,55.92,55.77,55.92,81600.0,30.0634,30.1442,30.0634,30.1442,81600.0
2007-04-30 10:40:00,55.91,55.96,55.82,55.84,59600.0,30.1388,30.1658,30.0903,30.1011,59600.0
2007-04-30 10:45:00,55.84,55.85,55.74,55.85,59200.0,30.1011,30.1065,30.0472,30.1065,59200.0
2007-04-30 10:50:00,55.84,55.9,55.77,55.89,48000.0,30.1011,30.1334,30.0634,30.1281,48000.0
2007-04-30 10:55:00,55.88,55.93,55.81,55.9,37100.0,30.1227,30.1496,30.0849,30.1334,37100.0
2007-04-30 11:00:00,55.9,55.92,55.88,55.92,21300.0,30.1334,30.1442,30.1227,30.1442,21300.0
2007-04-30 11:05:00,55.91,55.98,55.89,55.91,40600.0,30.1388,30.1766,30.1281,30.1388,40600.0
2007-04-30 11:10:00,55.91,55.93,55.87,55.87,30500.0,30.1388,30.1496,30.1173,30.1173,30500.0
2007-04-30 11:15:00,55.88,55.9,55.84,55.86,19400.0,30.1227,30.1334,30.1011,30.1119,19400.0
2007-04-30 11:20:00,55.86,55.88,55.8,55.82,24500.0,30.1119,30.1227,30.0795,30.0903,24500.0
2007-04-30 11:25:00,55.8,55.87,55.8,55.85,24600.0,30.0795,30.1173,30.0795,30.1065,24600.0
2007-04-30 11:30:00,55.86,55.87,55.85,55.86,26900.0,30.1119,30.1173,30.1065,30.1119,26900.0
2007-04-30 11:35:00,55.86,55.91,55.86,55.9,25900.0,30.1119,30.1388,30.1119,30.1334,25900.0
2007-04-30 11:40:00,55.89,55.9,55.83,55.87,64400.0,30.1281,30.1334,30.0957,30.1173,64400.0
2007-04-30 11:45:00,55.86,55.95,55.86,55.94,47800.0,30.1119,30.1604,30.1119,30.155,47800.0
2007-04-30 11:50:00,55.94,55.95,55.92,55.95,43800.0,30.155,30.1604,30.1442,30.1604,43800.0
2007-04-30 11:55:00,55.95,55.98,55.93,55.95,26500.0,30.1604,30.1766,30.1496,30.1604,26500.0
2007-04-30 12:00:00,55.96,55.97,55.94,55.95,21300.0,30.1658,30.1712,30.155,30.1604,21300.0
2007-04-30 12:05:00,55.96,56.0,55.95,55.98,48600.0,30.1658,30.1873,30.1604,30.1766,48600.0
2007-04-30 12:10:00,55.98,55.99,55.95,55.97,24800.0,30.1766,30.182,30.1604,30.1712,24800.0
2007-04-30 12:15:00,55.96,56.08,55.96,56.05,69600.0,30.1658,30.2305,30.1658,30.2143,69600.0
2007-04-30 12:20:00,56.05,56.07,56.01,56.07,28000.0,30.2143,30.2251,30.1927,30.2251,28000.0
2007-04-30 12:25:00,56.07,56.22,56.07,56.21,76900.0,30.2251,30.3059,30.2251,30.3005,76900.0
2007-04-30 12:30:00,56.2,56.21,56.17,56.17,37800.0,30.2952,30.3005,30.279,30.279,37800.0
2007-04-30 12:35:00,56.17,56.19,55.95,56.18,29800.0,30.279,30.2898,30.1604,30.2844,29800.0
2007-04-30 12:40:00,56.18,56.27,56.18,56.25,51500.0,30.2844,30.3329,30.2844,30.3221,51500.0
2007-04-30 12:45:00,56.25,56.25,56.2,56.2,31300.0,30.3221,30.3221,30.2952,30.2952,31300.0
2007-04-30 12:50:00,56.2,56.22,56.15,56.22,61600.0,30.2952,30.3059,30.2682,30.3059,61600.0
2007-04-30 12:55:00,56.21,56.24,56.2,56.2,25500.0,30.3005,30.3167,30.2952,30.2952,25500.0
2007-04-30 13:00:00,56.2,56.29,56.19,56.29,50800.0,30.2952,30.3437,30.2898,30.3437,50800.0
2007-04-30 13:05:00,56.28,56.37,56.28,56.31,78900.0,30.3383,30.3868,30.3383,30.3545,78900.0
2007-04-30 13:10:00,56.3,56.35,56.24,56.31,56100.0,30.3491,30.376,30.3167,30.3545,56100.0
2007-04-30 13:15:00,56.32,56.37,56.31,56.36,39400.0,30.3598,30.3868,30.3545,30.3814,39400.0
2007-04-30 13:20:00,56.35,56.45,56.35,56.39,71500.0,30.376,30.4299,30.376,30.3976,71500.0
2007-04-30 13:25:00,56.39,56.42,56.34,56.36,44000.0,30.3976,30.4138,30.3706,30.3814,44000.0
2007-04-30 13:30:00,56.37,56.4,56.36,56.39,28700.0,30.3868,30.403,30.3814,30.3976,28700.0
2007-04-30 13:35:00,56.39,56.4,56.36,56.39,47700.0,30.3976,30.403,30.3814,30.3976,47700.0
2007-04-30 13:40:00,56.38,56.39,56.36,56.38,39900.0,30.3922,30.3976,30.3814,30.3922,39900.0
2007-04-30 13:45:00,56.38,56.5,56.38,56.49,92600.0,30.3922,30.4569,30.3922,30.4515,92600.0
2007-04-30 13:50:00,56.49,56.55,56.4,56.46,156800.0,30.4515,30.4838,30.403,30.4353,156800.0
2007-04-30 13:55:00,56.45,56.48,56.32,56.33,89200.0,30.4299,30.4461,30.3598,30.3652,89200.0
2007-04-30 14:00:00,56.34,56.35,56.24,56.25,76800.0,30.3706,30.376,30.3167,30.3221,76800.0
2007-04-30 14:05:00,56.25,56.35,56.25,56.31,82700.0,30.3221,30.376,30.3221,30.3545,82700.0
2007-04-30 14:10:00,56.3,56.31,56.28,56.29,43400.0,30.3491,30.3545,30.3383,30.3437,43400.0
2007-04-30 14:15:00,56.29,56.31,56.26,56.28,49000.0,30.3437,30.3545,30.3275,30.3383,49000.0
2007-04-30 14:20:00,56.27,56.3,56.17,56.19,158400.0,30.3329,30.3491,30.279,30.2898,158400.0
2007-04-30 14:25:00,56.19,56.27,56.16,56.24,93800.0,30.2898,30.3329,30.2736,30.3167,93800.0
2007-04-30 14:30:00,56.24,56.28,56.2,56.27,47200.0,30.3167,30.3383,30.2952,30.3329,47200.0
2007-04-30 14:35:00,56.27,56.27,56.1,56.12,105800.0,30.3329,30.3329,30.2413,30.252,105800.0
2007-04-30 14:40:00,56.11,56.16,55.96,56.04,144000.0,30.2466,30.2736,30.1658,30.2089,144000.0
2007-04-30 14:45:00,56.04,56.13,55.96,56.01,100700.0,30.2089,30.2574,30.1658,30.1927,100700.0
2007-04-30 14:50:00,55.99,56.06,55.96,56.04,64900.0,30.182,30.2197,30.1658,30.2089,64900.0
2007-04-30 14:55:00,56.04,56.13,56.04,56.12,80300.0,30.2089,30.2574,30.2089,30.252,80300.0
2007-04-30 15:00:00,56.12,56.16,56.06,56.07,92400.0,30.252,30.2736,30.2197,30.2251,92400.0
2007-04-30 15:05:00,56.08,56.11,56.0,56.06,118200.0,30.2305,30.2466,30.1873,30.2197,118200.0
2007-04-30 15:10:00,56.05,56.05,55.87,55.9,221300.0,30.2143,30.2143,30.1173,30.1334,221300.0
2007-04-30 15:15:00,55.91,56.02,55.9,55.96,109700.0,30.1388,30.1981,30.1334,30.1658,109700.0
2007-04-30 15:20:00,55.96,56.01,55.96,55.99,101300.0,30.1658,30.1927,30.1658,30.182,101300.0
2007-04-30 15:25:00,55.99,55.99,55.94,55.96,62700.0,30.182,30.182,30.155,30.1658,62700.0
2007-04-30 15:30:00,55.97,55.99,55.94,55.97,115300.0,30.1712,30.182,30.155,30.1712,115300.0
2007-04-30 15:35:00,55.98,55.99,55.73,55.78,153400.0,30.1766,30.182,30.0418,30.0688,153400.0
2007-04-30 15:40:00,55.79,55.86,55.75,55.85,152400.0,30.0741,30.1119,30.0526,30.1065,152400.0
2007-04-30 15:45:00,55.86,55.86,55.73,55.8,127700.0,30.1119,30.1119,30.0418,30.0795,127700.0
2007-04-30 15:50:00,55.79,55.8,55.58,55.73,204100.0,30.0741,30.0795,29.9609,30.0418,204100.0
2007-04-30 15:55:00,55.75,55.79,55.56,55.56,220700.0,30.0526,30.0741,29.9502,29.9502,220700.0
2007-05-01 09:30:00,55.64,55.65,55.45,55.61,140800.0,29.9933,29.9987,29.8909,29.9771,140800.0
2007-05-01 09:35:00,55.63,55.72,55.52,55.71,33100.0,29.9879,30.0364,29.9286,30.031,33100.0
2007-05-01 09:40:00,55.72,55.84,55.69,55.75,61900.0,30.0364,30.1011,30.0202,30.0526,61900.0
2007-05-01 09:45:00,55.75,55.86,55.7,55.75,35400.0,30.0526,30.1119,30.0256,30.0526,35400.0
2007-05-01 09:50:00,55.75,55.84,55.64,55.66,32500.0,30.0526,30.1011,29.9933,30.0041,32500.0
2007-05-01 09:55:00,55.68,55.74,55.47,55.58,92200.0,30.0148,30.0472,29.9016,29.9609,92200.0
2007-05-01 10:00:00,55.59,55.69,55.29,55.34,126500.0,29.9663,30.0202,29.8046,29.8316,126500.0
2007-05-01 10:05:00,55.33,55.56,55.31,55.44,93400.0,29.8262,29.9502,29.8154,29.8855,93400.0
2007-05-01 10:10:00,55.46,55.73,55.45,55.63,91500.0,29.8963,30.0418,29.8909,29.9879,91500.0
2007-05-01 10:15:00,55.62,55.65,55.44,55.52,60200.0,29.9825,29.9987,29.8855,29.9286,60200.0
2007-05-01 10:20:00,55.52,55.53,55.21,55.24,59300.0,29.9286,29.934,29.7615,29.7777,59300.0
2007-05-01 10:25:00,55.21,55.34,55.15,55.33,128500.0,29.7615,29.8316,29.7291,29.8262,128500.0
2007-05-01 10:30:00,55.33,55.45,55.25,55.43,52700.0,29.8262,29.8909,29.7831,29.8801,52700.0
2007-05-01 10:35:00,55.42,55.64,55.37,55.51,55500.0,29.8747,29.9933,29.8477,29.9232,55500.0
2007-05-01 10:40:00,55.52,55.58,55.45,55.5,27800.0,29.9286,29.9609,29.8909,29.9178,27800.0
2007-05-01 10:45:00,55.48,55.54,55.48,55.54,22500.0,29.907,29.9394,29.907,29.9394,22500.0
2007-05-01 10:50:00,55.55,55.58,55.51,55.55,24000.0,29.9448,29.9609,29.9232,29.9448,24000.0
2007-05-01 10:55:00,55.54,55.8,55.54,55.78,62000.0,29.9394,30.0795,29.9394,30.0688,62000.0
2007-05-01 11:00:00,55.77,55.8,55.7,55.7,37100.0,30.0634,30.0795,30.0256,30.0256,37100.0
2007-05-01 11:05:00,55.71,55.72,55.62,55.71,31500.0,30.031,30.0364,29.9825,30.031,31500.0
2007-05-01 11:10:00,55.7,55.72,55.62,55.67,19300.0,30.0256,30.0364,29.9825,30.0095,19300.0
2007-05-01 11:15:00,55.66,55.74,55.6,55.64,56100.0,30.0041,30.0472,29.9717,29.9933,56100.0
2007-05-01 11:20:00,55.65,55.68,55.56,55.57,34200.0,29.9987,30.0148,29.9502,29.9556,34200.0
2007-05-01 11:25:00,55.58,55.66,55.58,55.66,53800.0,29.9609,30.0041,29.9609,30.0041,53800.0
2007-05-01 11:30:00,55.66,55.9,55.6,55.88,138400.0,30.0041,30.1334,29.9717,30.1227,138400.0
2007-05-01 11:35:00,55.88,55.91,55.84,55.9,23000.0,30.1227,30.1388,30.1011,30.1334,23000.0
2007-05-01 11:40:00,55.9,55.91,55.79,55.82,34200.0,30.1334,30.1388,30.0741,30.0903,34200.0
2007-05-01 11:45:00,55.82,55.88,55.79,55.81,26800.0,30.0903,30.1227,30.0741,30.0849,26800.0
2007-05-01 11:50:00,55.82,55.83,55.7,55.71,38000.0,30.0903,30.0957,30.0256,30.031,38000.0
2007-05-01 11:55:00,55.72,55.75,55.67,55.71,27400.0,30.0364,30.0526,30.0095,30.031,27400.0
2007-05-01 12:00:00,55.71,55.71,55.64,55.68,25900.0,30.031,30.031,29.9933,30.0148,25900.0
2007-05-01 12:05:00,55.68,55.71,55.65,55.68,35300.0,30.0148,30.031,29.9987,30.0148,35300.0
2007-05-01 12:10:00,55.69,55.69,55.61,55.63,16600.0,30.0202,30.0202,29.9771,29.9879,16600.0
2007-05-01 12:15:00,55.63,55.74,55.63,55.71,34600.0,29.9879,30.0472,29.9879,30.031,34600.0
2007-05-01 12:20:00,55.71,55.72,55.65,55.7,27600.0,30.031,30.0364,29.9987,30.0256,27600.0
2007-05-01 12:25:00,55.7,55.72,55.62,55.62,19900.0,30.0256,30.0364,29.9825,29.9825,19900.0
2007-05-01 12:30:00,55.61,55.62,55.53,55.61,42500.0,29.9771,29.9825,29.934,29.9771,42500.0
2007-05-01 12:35:00,55.62,55.65,55.6,55.62,25900.0,29.9825,29.9987,29.9717,29.9825,25900.0
2007-05-01 12:40:00,55.63,55.77,55.63,55.7,21900.0,29.9879,30.0634,29.9879,30.0256,21900.0
2007-05-01 12:45:00,55.7,55.75,55.7,55.73,17400.0,30.0256,30.0526,30.0256,30.0418,17400.0
2007-05-01 12:50:00,55.73,55.73,55.68,55.7,15000.0,30.0418,30.0418,30.0148,30.0256,15000.0
2007-05-01 12:55:00,55.69,55.73,55.69,55.73,17000.0,30.0202,30.0418,30.0202,30.0418,17000.0
2007-05-01 13:00:00,55.73,55.73,55.57,55.6,56300.0,30.0418,30.0418,29.9556,29.9717,56300.0
2007-05-01 13:05:00,55.6,55.63,55.59,55.6,14400.0,29.9717,29.9879,29.9663,29.9717,14400.0
2007-05-01 13:10:00,55.61,55.62,55.52,55.52,34900.0,29.9771,29.9825,29.9286,29.9286,34900.0
2007-05-01 13:15:00,55.52,55.52,55.39,55.5,52100.0,29.9286,29.9286,29.8585,29.9178,52100.0
2007-05-01 13:20:00,55.51,55.51,55.44,55.47,32100.0,29.9232,29.9232,29.8855,29.9016,32100.0
2007-05-01 13:25:00,55.45,55.6,55.45,55.58,30300.0,29.8909,29.9717,29.8909,29.9609,30300.0
2007-05-01 13:30:00,55.58,55.61,55.55,55.58,21100.0,29.9609,29.9771,29.9448,29.9609,21100.0
2007-05-01 13:35:00,55.59,55.61,55.56,55.57,17700.0,29.9663,29.9771,29.9502,29.9556,17700.0
2007-05-01 13:40:00,55.57,55.73,55.57,55.69,49500.0,29.9556,30.0418,29.9556,30.0202,49500.0
2007-05-01 13:45:00,55.68,55.7,55.65,55.7,15300.0,30.0148,30.0256,29.9987,30.0256,15300.0
2007-05-01 13:50:00,55.7,55.79,55.68,55.76,36500.0,30.0256,30.0741,30.0148,30.058,36500.0
2007-05-01 13:55:00,55.76,55.79,55.71,55.71,38900.0,30.058,30.0741,30.031,30.031,38900.0
2007-05-01 14:00:00,55.72,55.74,55.67,55.72,32100.0,30.0364,30.0472,30.0095,30.0364,32100.0
2007-05-01 14:05:00,55.71,55.73,55.7,55.72,22000.0,30.031,30.0418,30.0256,30.0364,22000.0
2007-05-01 14:10:00,55.72,55.73,55.65,55.73,31500.0,30.0364,30.0418,29.9987,30.0418,31500.0
2007-05-01 14:15:00,55.73,55.77,55.63,55.64,37100.0,30.0418,30.0634,29.9879,29.9933,37100.0
2007-05-01 14:20:00,55.65,55.81,55.65,55.78,58200.0,29.9987,30.0849,29.9987,30.0688,58200.0
2007-05-01 14:25:00,55.77,55.82,55.75,55.78,22800.0,30.0634,30.0903,30.0526,30.0688,22800.0
2007-05-01 14:30:00,55.79,55.82,55.72,55.82,40400.0,30.0741,30.0903,30.0364,30.0903,40400.0
2007-05-01 14:35:00,55.82,55.97,55.81,55.94,71300.0,30.0903,30.1712,30.0849,30.155,71300.0
2007-05-01 14:40:00,55.94,56.0,55.89,55.89,54100.0,30.155,30.1873,30.1281,30.1281,54100.0
2007-05-01 14:45:00,55.89,55.97,55.89,55.95,34600.0,30.1281,30.1712,30.1281,30.1604,34600.0
2007-05-01 14:50:00,55.94,55.96,55.87,55.91,29700.0,30.155,30.1658,30.1173,30.1388,29700.0
2007-05-01 14:55:00,55.9,55.93,55.9,55.93,19000.0,30.1334,30.1496,30.1334,30.1496,19000.0
2007-05-01 15:00:00,55.92,55.98,55.88,55.89,49700.0,30.1442,30.1766,30.1227,30.1281,49700.0
2007-05-01 15:05:00,55.89,55.9,55.82,55.83,40400.0,30.1281,30.1334,30.0903,30.0957,40400.0
2007-05-01 15:10:00,55.82,55.85,55.8,55.82,20100.0,30.0903,30.1065,30.0795,30.0903,20100.0
2007-05-01 15:15:00,55.81,55.86,55.77,55.84,31400.0,30.0849,30.1119,30.0634,30.1011,31400.0
2007-05-01 15:20:00,55.85,55.92,55.83,55.86,54500.0,30.1065,30.1442,30.0957,30.1119,54500.0
2007-05-01 15:25:00,55.86,55.9,55.77,55.77,31500.0,30.1119,30.1334,30.0634,30.0634,31500.0
2007-05-01 15:30:00,55.77,55.82,55.72,55.82,32800.0,30.0634,30.0903,30.0364,30.0903,32800.0
2007-05-01 15:35:00,55.82,55.84,55.76,55.79,65800.0,30.0903,30.1011,30.058,30.0741,65800.0
2007-05-01 15:40:00,55.79,55.89,55.79,55.87,31700.0,30.0741,30.1281,30.0741,30.1173,31700.0
2007-05-01 15:45:00,55.86,55.92,55.8,55.81,61100.0,30.1119,30.1442,30.0795,30.0849,61100.0
2007-05-01 15:50:00,55.81,55.84,55.74,55.79,84000.0,30.0849,30.1011,30.0472,30.0741,84000.0
2007-05-01 15:55:00,55.78,55.89,55.73,55.89,74800.0,30.0688,30.1281,30.0418,30.1281,74800.0
2007-05-02 09:30:00,55.81,56.13,55.72,55.99,72400.0,30.0849,30.2574,30.0364,30.182,72400.0
2007-05-02 09:35:00,55.97,56.05,55.75,55.88,67200.0,30.1712,30.2143,30.0526,30.1227,67200.0
2007-05-02 09:40:00,55.88,55.88,55.78,55.86,37500.0,30.1227,30.1227,30.0688,30.1119,37500.0
2007-05-02 09:45:00,55.84,55.89,55.66,55.69,57400.0,30.1011,30.1281,30.0041,30.0202,57400.0
2007-05-02 09:50:00,55.67,56.0,55.67,55.9,60900.0,30.0095,30.1873,30.0095,30.1334,60900.0
2007-05-02 09:55:00,55.89,55.9,55.77,55.82,42500.0,30.1281,30.1334,30.0634,30.0903,42500.0
2007-05-02 10:00:00,55.82,56.03,55.79,55.96,69400.0,30.0903,30.2035,30.0741,30.1658,69400.0
2007-05-02 10:05:00,55.97,56.03,55.9,55.9,90000.0,30.1712,30.2035,30.1334,30.1334,90000.0
2007-05-02 10:10:00,55.91,55.91,55.8,55.84,64600.0,30.1388,30.1388,30.0795,30.1011,64600.0
2007-05-02 10:15:00,55.85,55.85,55.78,55.85,51800.0,30.1065,30.1065,30.0688,30.1065,51800.0
2007-05-02 10:20:00,55.85,55.93,55.84,55.92,47400.0,30.1065,30.1496,30.1011,30.1442,47400.0
2007-05-02 10:25:00,55.92,55.92,55.73,55.81,33500.0,30.1442,30.1442,30.0418,30.0849,33500.0
2007-05-02 10:30:00,55.83,55.94,55.77,55.94,39900.0,30.0957,30.155,30.0634,30.155,39900.0
2007-05-02 10:35:00,55.95,55.95,55.9,55.93,41700.0,30.1604,30.1604,30.1334,30.1496,41700.0
2007-05-02 10:40:00,55.94,55.95,55.88,55.9,67600.0,30.155,30.1604,30.1227,30.1334,67600.0
2007-05-02 10:45:00,55.92,55.95,55.9,55.91,26900.0,30.1442,30.1604,30.1334,30.1388,26900.0
2007-05-02 10:50:00,55.92,55.95,55.86,55.92,33800.0,30.1442,30.1604,30.1119,30.1442,33800.0
2007-05-02 10:55:00,55.93,55.96,55.9,55.94,32500.0,30.1496,30.1658,30.1334,30.155,32500.0
2007-05-02 11:00:00,55.95,55.95,55.89,55.95,28100.0,30.1604,30.1604,30.1281,30.1604,28100.0
2007-05-02 11:05:00,55.95,55.95,55.85,55.89,48200.0,30.1604,30.1604,30.1065,30.1281,48200.0
2007-05-02 11:10:00,55.89,55.91,55.81,55.88,41400.0,30.1281,30.1388,30.0849,30.1227,41400.0
2007-05-02 11:15:00,55.85,55.94,55.83,55.94,39400.0,30.1065,30.155,30.0957,30.155,39400.0
2007-05-02 11:20:00,55.94,55.94,55.89,55.91,28800.0,30.155,30.155,30.1281,30.1388,28800.0
2007-05-02 11:25:00,55.92,55.98,55.91,55.92,22400.0,30.1442,30.1766,30.1388,30.1442,22400.0
2007-05-02 11:30:00,55.92,55.93,55.88,55.92,10700.0,30.1442,30.1496,30.1227,30.1442,10700.0
2007-05-02 11:35:00,55.92,55.97,55.92,55.96,18900.0,30.1442,30.1712,30.1442,30.1658,18900.0
2007-05-02 11:40:00,55.96,55.97,55.9,55.91,26000.0,30.1658,30.1712,30.1334,30.1388,26000.0
2007-05-02 11:45:00,55.92,55.93,55.85,55.92,45800.0,30.1442,30.1496,30.1065,30.1442,45800.0
2007-05-02 11:50:00,55.93,55.95,55.9,55.93,27400.0,30.1496,30.1604,30.1334,30.1496,27400.0
2007-05-02 11:55:00,55.94,55.99,55.93,55.95,15700.0,30.155,30.182,30.1496,30.1604,15700.0
2007-05-02 12:00:00,55.96,56.0,55.95,55.99,14300.0,30.1658,30.1873,30.1604,30.182,14300.0
2007-05-02 12:05:00,55.97,56.02,55.97,56.0,17900.0,30.1712,30.1981,30.1712,30.1873,17900.0
2007-05-02 12:10:00,56.01,56.12,55.99,56.11,45900.0,30.1927,30.252,30.182,30.2466,45900.0
2007-05-02 12:15:00,56.11,56.2,56.09,56.13,41400.0,30.2466,30.2952,30.2359,30.2574,41400.0
2007-05-02 12:20:00,56.13,56.29,56.13,56.24,37700.0,30.2574,30.3437,30.2574,30.3167,37700.0
2007-05-02 12:25:00,56.23,56.23,56.13,56.16,30900.0,30.3113,30.3113,30.2574,30.2736,30900.0
2007-05-02 12:30:00,56.16,56.25,56.15,56.2,21000.0,30.2736,30.3221,30.2682,30.2952,21000.0
2007-05-02 12:35:00,56.19,56.19,56.1,56.12,24500.0,30.2898,30.2898,30.2413,30.252,24500.0
2007-05-02 12:40:00,56.12,56.19,56.12,56.15,16200.0,30.252,30.2898,30.252,30.2682,16200.0
2007-05-02 12:45:00,56.16,56.19,56.15,56.18,4200.0,30.2736,30.2898,30.2682,30.2844,4200.0
2007-05-02 12:50:00,56.18,56.2,56.12,56.12,15400.0,30.2844,30.2952,30.252,30.252,15400.0
2007-05-02 12:55:00,56.12,56.12,56.06,56.1,19200.0,30.252,30.252,30.2197,30.2413,19200.0
2007-05-02 13:00:00,56.1,56.14,56.09,56.13,27600.0,30.2413,30.2628,30.2359,30.2574,27600.0
2007-05-02 13:05:00,56.13,56.2,56.11,56.2,13400.0,30.2574,30.2952,30.2466,30.2952,13400.0
2007-05-02 13:10:00,56.19,56.19,56.14,56.14,7900.0,30.2898,30.2898,30.2628,30.2628,7900.0
2007-05-02 13:15:00,56.16,56.2,56.16,56.18,13800.0,30.2736,30.2952,30.2736,30.2844,13800.0
2007-05-02 13:20:00,56.18,56.22,56.16,56.21,36200.0,30.2844,30.3059,30.2736,30.3005,36200.0
2007-05-02 13:25:00,56.21,56.33,56.2,56.27,33200.0,30.3005,30.3652,30.2952,30.3329,33200.0
2007-05-02 13:30:00,56.27,56.29,56.26,56.26,16600.0,30.3329,30.3437,30.3275,30.3275,16600.0
2007-05-02 13:35:00,56.26,56.28,56.23,56.24,11700.0,30.3275,30.3383,30.3113,30.3167,11700.0
2007-05-02 13:40:00,56.26,56.32,56.25,56.31,23100.0,30.3275,30.3598,30.3221,30.3545,23100.0
2007-05-02 13:45:00,56.3,56.32,56.25,56.29,26200.0,30.3491,30.3598,30.3221,30.3437,26200.0
2007-05-02 13:50:00,56.3,56.46,56.3,56.43,68700.0,30.3491,30.4353,30.3491,30.4191,68700.0
2007-05-02 13:55:00,56.43,56.43,56.38,56.43,25500.0,30.4191,30.4191,30.3922,30.4191,25500.0
2007-05-02 14:00:00,56.43,56.44,56.4,56.4,22300.0,30.4191,30.4245,30.403,30.403,22300.0
2007-05-02 14:05:00,56.39,56.43,56.36,56.38,22900.0,30.3976,30.4191,30.3814,30.3922,22900.0
2007-05-02 14:10:00,56.37,56.4,56.3,56.31,90000.0,30.3868,30.403,30.3491,30.3545,90000.0
2007-05-02 14:15:00,56.32,56.41,56.32,56.4,29500.0,30.3598,30.4084,30.3598,30.403,29500.0
2007-05-02 14:20:00,56.4,56.41,56.34,56.35,25900.0,30.403,30.4084,30.3706,30.376,25900.0
2007-05-02 14:25:00,56.34,56.42,56.34,56.4,22300.0,30.3706,30.4138,30.3706,30.403,22300.0
2007-05-02 14:30:00,56.4,56.45,56.37,56.38,21700.0,30.403,30.4299,30.3868,30.3922,21700.0
2007-05-02 14:35:00,56.38,56.39,56.33,56.34,33100.0,30.3922,30.3976,30.3652,30.3706,33100.0
2007-05-02 14:40:00,56.34,56.36,56.31,56.32,9600.0,30.3706,30.3814,30.3545,30.3598,9600.0
2007-05-02 14:45:00,56.33,56.37,56.31,56.35,19500.0,30.3652,30.3868,30.3545,30.376,19500.0
2007-05-02 14:50:00,56.35,56.39,56.32,56.38,33600.0,30.376,30.3976,30.3598,30.3922,33600.0
2007-05-02 14:55:00,56.38,56.39,56.3,56.34,33200.0,30.3922,30.3976,30.3491,30.3706,33200.0
2007-05-02 15:00:00,56.34,56.38,56.33,56.34,40200.0,30.3706,30.3922,30.3652,30.3706,40200.0
2007-05-02 15:05:00,56.35,56.35,56.21,56.21,28900.0,30.376,30.376,30.3005,30.3005,28900.0
2007-05-02 15:10:00,56.21,56.24,56.19,56.24,55200.0,30.3005,30.3167,30.2898,30.3167,55200.0
2007-05-02 15:15:00,56.23,56.25,56.21,56.22,15200.0,30.3113,30.3221,30.3005,30.3059,15200.0
2007-05-02 15:20:00,56.21,56.23,56.15,56.18,65200.0,30.3005,30.3113,30.2682,30.2844,65200.0
2007-05-02 15:25:00,56.17,56.22,56.17,56.21,23900.0,30.279,30.3059,30.279,30.3005,23900.0
2007-05-02 15:30:00,56.21,56.21,56.15,56.2,27900.0,30.3005,30.3005,30.2682,30.2952,27900.0
2007-05-02 15:35:00,56.2,56.24,56.2,56.23,21100.0,30.2952,30.3167,30.2952,30.3113,21100.0
2007-05-02 15:40:00,56.22,56.22,56.11,56.12,40300.0,30.3059,30.3059,30.2466,30.252,40300.0
2007-05-02 15:45:00,56.12,56.21,56.12,56.21,29700.0,30.252,30.3005,30.252,30.3005,29700.0
2007-05-02 15:50:00,56.21,56.24,56.06,56.17,111200.0,30.3005,30.3167,30.2197,30.279,111200.0
2007-05-02 15:55:00,56.17,56.25,56.16,56.24,83600.0,30.279,30.3221,30.2736,30.3167,83600.0
2007-05-03 09:30:00,56.11,56.33,56.07,56.24,185100.0,30.2466,30.3652,30.2251,30.3167,185100.0
2007-05-03 09:35:00,56.19,56.24,56.02,56.16,40300.0,30.2898,30.3167,30.1981,30.2736,40300.0
2007-05-03 09:40:00,56.21,56.25,56.15,56.18,40200.0,30.3005,30.3221,30.2682,30.2844,40200.0
2007-05-03 09:45:00,56.19,56.27,56.06,56.06,38700.0,30.2898,30.3329,30.2197,30.2197,38700.0
2007-05-03 09:50:00,56.06,56.11,55.96,56.09,41800.0,30.2197,30.2466,30.1658,30.2359,41800.0
2007-05-03 09:55:00,56.09,56.27,55.99,56.26,61600.0,30.2359,30.3329,30.182,30.3275,61600.0
2007-05-03 10:00:00,56.27,56.34,56.16,56.27,83500.0,30.3329,30.3706,30.2736,30.3329,83500.0
2007-05-03 10:05:00,56.27,56.36,56.25,56.27,34000.0,30.3329,30.3814,30.3221,30.3329,34000.0
2007-05-03 10:10:00,56.26,56.26,56.1,56.18,59000.0,30.3275,30.3275,30.2413,30.2844,59000.0
2007-05-03 10:15:00,56.18,56.35,56.12,56.34,31000.0,30.2844,30.376,30.252,30.3706,31000.0
2007-05-03 10:20:00,56.33,56.34,56.21,56.32,20500.0,30.3652,30.3706,30.3005,30.3598,20500.0
2007-05-03 10:25:00,56.32,56.37,56.28,56.28,20400.0,30.3598,30.3868,30.3383,30.3383,20400.0
2007-05-03 10:30:00,56.31,56.35,56.27,56.3,13000.0,30.3545,30.376,30.3329,30.3491,13000.0
2007-05-03 10:35:00,56.31,56.42,56.28,56.42,19700.0,30.3545,30.4138,30.3383,30.4138,19700.0
2007-05-03 10:40:00,56.42,56.52,56.4,56.52,77100.0,30.4138,30.4677,30.403,30.4677,77100.0
2007-05-03 10:45:00,56.52,56.63,56.5,56.6,97200.0,30.4677,30.527,30.4569,30.5108,97200.0
2007-05-03 10:50:00,56.6,56.7,56.58,56.65,37000.0,30.5108,30.5647,30.5,30.5377,37000.0
2007-05-03 10:55:00,56.65,56.74,56.65,56.72,44000.0,30.5377,30.5863,30.5377,30.5755,44000.0
2007-05-03 11:00:00,56.72,56.75,56.7,56.72,36200.0,30.5755,30.5916,30.5647,30.5755,36200.0
2007-05-03 11:05:00,56.73,56.85,56.73,56.76,62600.0,30.5809,30.6455,30.5809,30.597,62600.0
2007-05-03 11:10:00,56.76,56.83,56.72,56.78,24300.0,30.597,30.6348,30.5755,30.6078,24300.0
2007-05-03 11:15:00,56.77,56.77,56.66,56.7,17000.0,30.6024,30.6024,30.5431,30.5647,17000.0
2007-05-03 11:20:00,56.7,56.71,56.52,56.54,53500.0,30.5647,30.5701,30.4677,30.4784,53500.0
2007-05-03 11:25:00,56.53,56.58,56.47,56.5,40200.0,30.473,30.5,30.4407,30.4569,40200.0
2007-05-03 11:30:00,56.5,56.51,56.45,56.45,14100.0,30.4569,30.4623,30.4299,30.4299,14100.0
2007-05-03 11:35:00,56.45,56.45,56.28,56.3,26900.0,30.4299,30.4299,30.3383,30.3491,26900.0
2007-05-03 11:40:00,56.29,56.34,56.15,56.32,81800.0,30.3437,30.3706,30.2682,30.3598,81800.0
2007-05-03 11:45:00,56.31,56.39,56.3,56.39,23900.0,30.3545,30.3976,30.3491,30.3976,23900.0
2007-05-03 11:50:00,56.38,56.43,56.36,56.4,18400.0,30.3922,30.4191,30.3814,30.403,18400.0
2007-05-03 11:55:00,56.4,56.42,56.35,56.38,31100.0,30.403,30.4138,30.376,30.3922,31100.0
2007-05-03 12:00:00,56.38,56.4,56.25,56.25,40400.0,30.3922,30.403,30.3221,30.3221,40400.0
2007-05-03 12:05:00,56.27,56.29,56.2,56.26,25300.0,30.3329,30.3437,30.2952,30.3275,25300.0
2007-05-03 12:10:00,56.26,56.28,56.25,56.28,8000.0,30.3275,30.3383,30.3221,30.3383,8000.0
2007-05-03 12:15:00,56.28,56.4,56.27,56.38,11700.0,30.3383,30.403,30.3329,30.3922,11700.0
2007-05-03 12:20:00,56.39,56.39,56.36,56.37,6100.0,30.3976,30.3976,30.3814,30.3868,6100.0
2007-05-03 12:25:00,56.37,56.37,56.25,56.25,17700.0,30.3868,30.3868,30.3221,30.3221,17700.0
2007-05-03 12:30:00,56.26,56.27,56.18,56.22,31500.0,30.3275,30.3329,30.2844,30.3059,31500.0
2007-05-03 12:35:00,56.22,56.23,56.2,56.23,11900.0,30.3059,30.3113,30.2952,30.3113,11900.0
2007-05-03 12:40:00,56.23,56.3,56.22,56.3,13000.0,30.3113,30.3491,30.3059,30.3491,13000.0
2007-05-03 12:45:00,56.29,56.33,56.27,56.33,6500.0,30.3437,30.3652,30.3329,30.3652,6500.0
2007-05-03 12:50:00,56.33,56.37,56.32,56.37,8700.0,30.3652,30.3868,30.3598,30.3868,8700.0
2007-05-03 12:55:00,56.37,56.38,56.34,56.37,11800.0,30.3868,30.3922,30.3706,30.3868,11800.0
2007-05-03 13:00:00,56.37,56.41,56.36,56.4,12000.0,30.3868,30.4084,30.3814,30.403,12000.0
2007-05-03 13:05:00,56.4,56.41,56.38,56.41,9600.0,30.403,30.4084,30.3922,30.4084,9600.0
2007-05-03 13:10:00,56.4,56.4,56.37,56.37,10000.0,30.403,30.403,30.3868,30.3868,10000.0
2007-05-03 13:15:00,56.37,56.41,56.36,56.41,17200.0,30.3868,30.4084,30.3814,30.4084,17200.0
2007-05-03 13:20:00,56.4,56.43,56.3,56.31,17600.0,30.403,30.4191,30.3491,30.3545,17600.0
2007-05-03 13:25:00,56.3,56.31,56.22,56.23,32400.0,30.3491,30.3545,30.3059,30.3113,32400.0
2007-05-03 13:30:00,56.23,56.26,56.23,56.25,16600.0,30.3113,30.3275,30.3113,30.3221,16600.0
2007-05-03 13:35:00,56.26,56.27,56.24,56.27,8900.0,30.3275,30.3329,30.3167,30.3329,8900.0
2007-05-03 13:40:00,56.26,56.4,56.26,56.38,13500.0,30.3275,30.403,30.3275,30.3922,13500.0
2007-05-03 13:45:00,56.37,56.4,56.34,56.38,9400.0,30.3868,30.403,30.3706,30.3922,9400.0
2007-05-03 13:50:00,56.38,56.4,56.37,56.38,9100.0,30.3922,30.403,30.3868,30.3922,9100.0
2007-05-03 13:55:00,56.38,56.38,56.33,56.34,10600.0,30.3922,30.3922,30.3652,30.3706,10600.0
2007-05-03 14:00:00,56.34,56.36,56.33,56.36,4500.0,30.3706,30.3814,30.3652,30.3814,4500.0
2007-05-03 14:05:00,56.36,56.39,56.35,56.39,9500.0,30.3814,30.3976,30.376,30.3976,9500.0
2007-05-03 14:10:00,56.38,56.5,56.38,56.49,32200.0,30.3922,30.4569,30.3922,30.4515,32200.0
2007-05-03 14:15:00,56.48,56.57,56.48,56.57,22900.0,30.4461,30.4946,30.4461,30.4946,22900.0
2007-05-03 14:20:00,56.56,56.58,56.49,56.49,33500.0,30.4892,30.5,30.4515,30.4515,33500.0
2007-05-03 14:25:00,56.49,56.51,56.45,56.5,20000.0,30.4515,30.4623,30.4299,30.4569,20000.0
2007-05-03 14:30:00,56.5,56.54,56.46,56.46,40300.0,30.4569,30.4784,30.4353,30.4353,40300.0
2007-05-03 14:35:00,56.45,56.47,56.4,56.4,14800.0,30.4299,30.4407,30.403,30.403,14800.0
2007-05-03 14:40:00,56.41,56.48,56.41,56.47,7600.0,30.4084,30.4461,30.4084,30.4407,7600.0
2007-05-03 14:45:00,56.46,56.46,56.41,56.45,16200.0,30.4353,30.4353,30.4084,30.4299,16200.0
2007-05-03 14:50:00,56.45,56.52,56.45,56.51,8200.0,30.4299,30.4677,30.4299,30.4623,8200.0
2007-05-03 14:55:00,56.52,56.56,56.51,56.55,15700.0,30.4677,30.4892,30.4623,30.4838,15700.0
2007-05-03 15:00:00,56.56,56.58,56.53,56.54,16600.0,30.4892,30.5,30.473,30.4784,16600.0
2007-05-03 15:05:00,56.55,56.56,56.52,56.52,16500.0,30.4838,30.4892,30.4677,30.4677,16500.0
2007-05-03 15:10:00,56.53,56.53,56.47,56.49,18200.0,30.473,30.473,30.4407,30.4515,18200.0
2007-05-03 15:15:00,56.48,56.52,56.45,56.46,34400.0,30.4461,30.4677,30.4299,30.4353,34400.0
2007-05-03 15:20:00,56.46,56.5,56.45,56.45,26700.0,30.4353,30.4569,30.4299,30.4299,26700.0
2007-05-03 15:25:00,56.46,56.47,56.4,56.4,32600.0,30.4353,30.4407,30.403,30.403,32600.0
2007-05-03 15:30:00,56.41,56.42,56.4,56.4,22800.0,30.4084,30.4138,30.403,30.403,22800.0
2007-05-03 15:35:00,56.4,56.41,56.33,56.37,58900.0,30.403,30.4084,30.3652,30.3868,58900.0
2007-05-03 15:40:00,56.38,56.38,56.32,56.33,36400.0,30.3922,30.3922,30.3598,30.3652,36400.0
2007-05-03 15:45:00,56.32,56.35,56.31,56.35,34900.0,30.3598,30.376,30.3545,30.376,34900.0
2007-05-03 15:50:00,56.35,56.39,56.34,56.39,53500.0,30.376,30.3976,30.3706,30.3976,53500.0
2007-05-03 15:55:00,56.39,56.39,56.32,56.39,116800.0,30.3976,30.3976,30.3598,30.3976,116800.0
2007-05-04 09:30:00,56.51,56.64,56.4,56.6,57800.0,30.4623,30.5323,30.403,30.5108,57800.0
2007-05-04 09:35:00,56.56,56.56,56.31,56.35,27400.0,30.4892,30.4892,30.3545,30.376,27400.0
2007-05-04 09:40:00,56.35,56.61,56.35,56.46,19600.0,30.376,30.5162,30.376,30.4353,19600.0
2007-05-04 09:45:00,56.44,56.49,56.37,56.45,25600.0,30.4245,30.4515,30.3868,30.4299,25600.0
2007-05-04 09:50:00,56.43,56.56,56.42,56.49,23200.0,30.4191,30.4892,30.4138,30.4515,23200.0
2007-05-04 09:55:00,56.49,56.64,56.45,56.63,24000.0,30.4515,30.5323,30.4299,30.527,24000.0
2007-05-04 10:00:00,56.63,56.74,56.59,56.68,31900.0,30.527,30.5863,30.5054,30.5539,31900.0
2007-05-04 10:05:00,56.66,56.75,56.64,56.71,27200.0,30.5431,30.5916,30.5323,30.5701,27200.0
2007-05-04 10:10:00,56.73,56.76,56.68,56.7,15900.0,30.5809,30.597,30.5539,30.5647,15900.0
2007-05-04 10:15:00,56.7,56.78,56.7,56.75,48000.0,30.5647,30.6078,30.5647,30.5916,48000.0
2007-05-04 10:20:00,56.75,56.9,56.75,56.88,32300.0,30.5916,30.6725,30.5916,30.6617,32300.0
2007-05-04 10:25:00,56.88,56.94,56.86,56.88,45000.0,30.6617,30.6941,30.6509,30.6617,45000.0
2007-05-04 10:30:00,56.86,56.95,56.85,56.86,33200.0,30.6509,30.6995,30.6455,30.6509,33200.0
2007-05-04 10:35:00,56.86,56.89,56.78,56.82,35900.0,30.6509,30.6671,30.6078,30.6294,35900.0
2007-05-04 10:40:00,56.82,56.84,56.75,56.84,29800.0,30.6294,30.6402,30.5916,30.6402,29800.0
2007-05-04 10:45:00,56.83,56.88,56.82,56.83,10200.0,30.6348,30.6617,30.6294,30.6348,10200.0
2007-05-04 10:50:00,56.83,56.83,56.76,56.8,14000.0,30.6348,30.6348,30.597,30.6186,14000.0
2007-05-04 10:55:00,56.81,56.86,56.81,56.81,11000.0,30.624,30.6509,30.624,30.624,11000.0
2007-05-04 11:00:00,56.8,56.82,56.78,56.79,12200.0,30.6186,30.6294,30.6078,30.6132,12200.0
2007-05-04 11:05:00,56.79,56.79,56.71,56.73,21500.0,30.6132,30.6132,30.5701,30.5809,21500.0
2007-05-04 11:10:00,56.73,56.75,56.71,56.75,16000.0,30.5809,30.5916,30.5701,30.5916,16000.0
2007-05-04 11:15:00,56.74,56.74,56.71,56.74,14200.0,30.5863,30.5863,30.5701,30.5863,14200.0
2007-05-04 11:20:00,56.73,56.73,56.62,56.65,50000.0,30.5809,30.5809,30.5216,30.5377,50000.0
2007-05-04 11:25:00,56.64,56.71,56.61,56.71,17200.0,30.5323,30.5701,30.5162,30.5701,17200.0
2007-05-04 11:30:00,56.71,56.73,56.66,56.68,13400.0,30.5701,30.5809,30.5431,30.5539,13400.0
2007-05-04 11:35:00,56.68,56.77,56.67,56.75,21100.0,30.5539,30.6024,30.5485,30.5916,21100.0
2007-05-04 11:40:00,56.74,56.87,56.74,56.85,30800.0,30.5863,30.6563,30.5863,30.6455,30800.0
2007-05-04 11:45:00,56.85,56.85,56.74,56.75,23900.0,30.6455,30.6455,30.5863,30.5916,23900.0
2007-05-04 11:50:00,56.74,56.76,56.69,56.7,6500.0,30.5863,30.597,30.5593,30.5647,6500.0
2007-05-04 11:55:00,56.71,56.74,56.67,56.67,18300.0,30.5701,30.5863,30.5485,30.5485,18300.0
2007-05-04 12:00:00,56.67,56.67,56.58,56.6,19400.0,30.5485,30.5485,30.5,30.5108,19400.0
2007-05-04 12:05:00,56.61,56.66,56.6,56.64,16700.0,30.5162,30.5431,30.5108,30.5323,16700.0
2007-05-04 12:10:00,56.64,56.67,56.6,56.64,14000.0,30.5323,30.5485,30.5108,30.5323,14000.0
2007-05-04 12:15:00,56.63,56.64,56.48,56.49,37600.0,30.527,30.5323,30.4461,30.4515,37600.0
2007-05-04 12:20:00,56.5,56.53,56.3,56.32,68600.0,30.4569,30.473,30.3491,30.3598,68600.0
2007-05-04 12:25:00,56.32,56.33,56.17,56.29,83800.0,30.3598,30.3652,30.279,30.3437,83800.0
2007-05-04 12:30:00,56.29,56.35,56.22,56.34,42800.0,30.3437,30.376,30.3059,30.3706,42800.0
2007-05-04 12:35:00,56.33,56.42,56.31,56.42,23000.0,30.3652,30.4138,30.3545,30.4138,23000.0
2007-05-04 12:40:00,56.42,56.48,56.41,56.46,30400.0,30.4138,30.4461,30.4084,30.4353,30400.0
2007-05-04 12:45:00,56.47,56.49,56.41,56.49,15700.0,30.4407,30.4515,30.4084,30.4515,15700.0
2007-05-04 12:50:00,56.48,56.57,56.45,56.57,32600.0,30.4461,30.4946,30.4299,30.4946,32600.0
2007-05-04 12:55:00,56.57,56.67,56.56,56.67,24200.0,30.4946,30.5485,30.4892,30.5485,24200.0
2007-05-04 13:00:00,56.67,56.69,56.66,56.67,13500.0,30.5485,30.5593,30.5431,30.5485,13500.0
2007-05-04 13:05:00,56.66,56.67,56.55,56.58,21800.0,30.5431,30.5485,30.4838,30.5,21800.0
2007-05-04 13:10:00,56.57,56.63,56.57,56.63,11100.0,30.4946,30.527,30.4946,30.527,11100.0
2007-05-04 13:15:00,56.64,56.67,56.6,56.62,17900.0,30.5323,30.5485,30.5108,30.5216,17900.0
2007-05-04 13:20:00,56.63,56.73,56.63,56.72,26800.0,30.527,30.5809,30.527,30.5755,26800.0
2007-05-04 13:25:00,56.7,56.74,56.69,56.7,20000.0,30.5647,30.5863,30.5593,30.5647,20000.0
2007-05-04 13:30:00,56.7,56.74,56.66,56.72,34000.0,30.5647,30.5863,30.5431,30.5755,34000.0
2007-05-04 13:35:00,56.73,56.74,56.66,56.74,19000.0,30.5809,30.5863,30.5431,30.5863,19000.0
2007-05-04 13:40:00,56.75,56.77,56.7,56.76,17500.0,30.5916,30.6024,30.5647,30.597,17500.0
2007-05-04 13:45:00,56.75,56.78,56.71,56.72,16400.0,30.5916,30.6078,30.5701,30.5755,16400.0
2007-05-04 13:50:00,56.72,56.72,56.59,56.59,14500.0,30.5755,30.5755,30.5054,30.5054,14500.0
2007-05-04 13:55:00,56.59,56.59,56.47,56.53,36200.0,30.5054,30.5054,30.4407,30.473,36200.0
2007-05-04 14:00:00,56.53,56.64,56.48,56.62,22500.0,30.473,30.5323,30.4461,30.5216,22500.0
2007-05-04 14:05:00,56.61,56.63,56.5,56.54,17300.0,30.5162,30.527,30.4569,30.4784,17300.0
2007-05-04 14:10:00,56.54,56.72,56.54,56.72,16800.0,30.4784,30.5755,30.4784,30.5755,16800.0
2007-05-04 14:15:00,56.71,56.77,56.69,56.7,24100.0,30.5701,30.6024,30.5593,30.5647,24100.0
2007-05-04 14:20:00,56.7,56.73,56.68,56.69,13600.0,30.5647,30.5809,30.5539,30.5593,13600.0
2007-05-04 14:25:00,56.69,56.69,56.63,56.69,20500.0,30.5593,30.5593,30.527,30.5593,20500.0
2007-05-04 14:30:00,56.69,56.73,56.69,56.7,12400.0,30.5593,30.5809,30.5593,30.5647,12400.0
2007-05-04 14:35:00,56.71,56.73,56.61,56.64,25500.0,30.5701,30.5809,30.5162,30.5323,25500.0
2007-05-04 14:40:00,56.65,56.71,56.61,56.67,22300.0,30.5377,30.5701,30.5162,30.5485,22300.0
2007-05-04 14:45:00,56.66,56.75,56.64,56.72,18300.0,30.5431,30.5916,30.5323,30.5755,18300.0
2007-05-04 14:50:00,56.72,56.79,56.71,56.76,17100.0,30.5755,30.6132,30.5701,30.597,17100.0
2007-05-04 14:55:00,56.77,56.77,56.72,56.73,12300.0,30.6024,30.6024,30.5755,30.5809,12300.0
2007-05-04 15:00:00,56.73,56.76,56.68,56.75,19900.0,30.5809,30.597,30.5539,30.5916,19900.0
2007-05-04 15:05:00,56.76,56.77,56.75,56.77,11700.0,30.597,30.6024,30.5916,30.6024,11700.0
2007-05-04 15:10:00,56.77,56.89,56.76,56.87,36200.0,30.6024,30.6671,30.597,30.6563,36200.0
2007-05-04 15:15:00,56.86,56.86,56.82,56.84,22500.0,30.6509,30.6509,30.6294,30.6402,22500.0
2007-05-04 15:20:00,56.84,56.85,56.79,56.81,26400.0,30.6402,30.6455,30.6132,30.624,26400.0
2007-05-04 15:25:00,56.82,56.89,56.81,56.89,20400.0,30.6294,30.6671,30.624,30.6671,20400.0
2007-05-04 15:30:00,56.88,56.9,56.84,56.85,38000.0,30.6617,30.6725,30.6402,30.6455,38000.0
2007-05-04 15:35:00,56.85,56.85,56.76,56.77,30600.0,30.6455,30.6455,30.597,30.6024,30600.0
2007-05-04 15:40:00,56.76,56.82,56.71,56.72,54600.0,30.597,30.6294,30.5701,30.5755,54600.0
2007-05-04 15:45:00,56.74,56.76,56.64,56.69,64400.0,30.5863,30.597,30.5323,30.5593,64400.0
2007-05-04 15:50:00,56.68,56.81,56.66,56.74,32600.0,30.5539,30.624,30.5431,30.5863,32600.0
2007-05-04 15:55:00,56.73,56.87,56.69,56.87,75400.0,30.5809,30.6563,30.5593,30.6563,75400.0
2007-05-07 09:30:00,56.95,56.95,56.7,56.74,99800.0,30.6995,30.6995,30.5647,30.5863,99800.0
2007-05-07 09:35:00,56.77,56.88,56.76,56.85,40800.0,30.6024,30.6617,30.597,30.6455,40800.0
2007-05-07 09:40:00,56.85,56.89,56.79,56.85,29600.0,30.6455,30.6671,30.6132,30.6455,29600.0
2007-05-07 09:45:00,56.85,56.95,56.85,56.95,31900.0,30.6455,30.6995,30.6455,30.6995,31900.0
2007-05-07 09:50:00,56.95,56.98,56.82,56.87,73800.0,30.6995,30.7156,30.6294,30.6563,73800.0
2007-05-07 09:55:00,56.88,56.94,56.87,56.91,23600.0,30.6617,30.6941,30.6563,30.6779,23600.0
2007-05-07 10:00:00,56.91,56.94,56.84,56.93,24800.0,30.6779,30.6941,30.6402,30.6887,24800.0
2007-05-07 10:05:00,56.93,56.96,56.86,56.89,73700.0,30.6887,30.7048,30.6509,30.6671,73700.0
2007-05-07 10:10:00,56.89,56.9,56.84,56.87,39300.0,30.6671,30.6725,30.6402,30.6563,39300.0
2007-05-07 10:15:00,56.88,56.9,56.87,56.88,22500.0,30.6617,30.6725,30.6563,30.6617,22500.0
2007-05-07 10:20:00,56.88,56.95,56.88,56.93,24500.0,30.6617,30.6995,30.6617,30.6887,24500.0
2007-05-07 10:25:00,56.92,56.96,56.91,56.93,26200.0,30.6833,30.7048,30.6779,30.6887,26200.0
2007-05-07 10:30:00,56.93,56.93,56.84,56.85,24800.0,30.6887,30.6887,30.6402,30.6455,24800.0
2007-05-07 10:35:00,56.85,56.91,56.85,56.85,19900.0,30.6455,30.6779,30.6455,30.6455,19900.0
2007-05-07 10:40:00,56.85,56.87,56.84,56.87,17200.0,30.6455,30.6563,30.6402,30.6563,17200.0
2007-05-07 10:45:00,56.88,56.9,56.84,56.87,28300.0,30.6617,30.6725,30.6402,30.6563,28300.0
2007-05-07 10:50:00,56.86,56.86,56.84,56.85,17300.0,30.6509,30.6509,30.6402,30.6455,17300.0
2007-05-07 10:55:00,56.85,56.92,56.84,56.92,25600.0,30.6455,30.6833,30.6402,30.6833,25600.0
2007-05-07 11:00:00,56.92,56.95,56.91,56.94,13500.0,30.6833,30.6995,30.6779,30.6941,13500.0
2007-05-07 11:05:00,56.94,56.94,56.85,56.85,26500.0,30.6941,30.6941,30.6455,30.6455,26500.0
2007-05-07 11:10:00,56.85,56.87,56.85,56.86,17400.0,30.6455,30.6563,30.6455,30.6509,17400.0
2007-05-07 11:15:00,56.85,56.87,56.85,56.87,6800.0,30.6455,30.6563,30.6455,30.6563,6800.0
2007-05-07 11:20:00,56.87,56.88,56.85,56.85,13900.0,30.6563,30.6617,30.6455,30.6455,13900.0
2007-05-07 11:25:00,56.86,56.88,56.85,56.86,14200.0,30.6509,30.6617,30.6455,30.6509,14200.0
2007-05-07 11:30:00,56.85,56.91,56.85,56.89,8100.0,30.6455,30.6779,30.6455,30.6671,8100.0
2007-05-07 11:35:00,56.9,56.9,56.85,56.85,26200.0,30.6725,30.6725,30.6455,30.6455,26200.0
2007-05-07 11:40:00,56.86,56.95,56.85,56.95,22100.0,30.6509,30.6995,30.6455,30.6995,22100.0
2007-05-07 11:45:00,56.94,56.96,56.93,56.94,15300.0,30.6941,30.7048,30.6887,30.6941,15300.0
2007-05-07 11:50:00,56.94,56.96,56.93,56.95,8700.0,30.6941,30.7048,30.6887,30.6995,8700.0
2007-05-07 11:55:00,56.95,56.96,56.94,56.96,20500.0,30.6995,30.7048,30.6941,30.7048,20500.0
2007-05-07 12:00:00,56.95,56.97,56.95,56.96,16300.0,30.6995,30.7102,30.6995,30.7048,16300.0
2007-05-07 12:05:00,56.97,56.98,56.96,56.97,13600.0,30.7102,30.7156,30.7048,30.7102,13600.0
2007-05-07 12:10:00,56.96,56.99,56.96,56.99,17400.0,30.7048,30.721,30.7048,30.721,17400.0
2007-05-07 12:15:00,57.0,57.04,56.96,56.98,121300.0,30.7264,30.748,30.7048,30.7156,121300.0
2007-05-07 12:20:00,56.98,57.0,56.96,56.98,13900.0,30.7156,30.7264,30.7048,30.7156,13900.0
2007-05-07 12:25:00,56.99,57.05,56.98,57.03,68700.0,30.721,30.7534,30.7156,30.7426,68700.0
2007-05-07 12:30:00,57.02,57.03,57.0,57.0,4800.0,30.7372,30.7426,30.7264,30.7264,4800.0
2007-05-07 12:35:00,57.0,57.03,56.95,56.97,27300.0,30.7264,30.7426,30.6995,30.7102,27300.0
2007-05-07 12:40:00,56.97,57.02,56.97,57.0,22100.0,30.7102,30.7372,30.7102,30.7264,22100.0
2007-05-07 12:45:00,57.01,57.04,57.0,57.02,10000.0,30.7318,30.748,30.7264,30.7372,10000.0
2007-05-07 12:50:00,57.03,57.04,57.0,57.01,9500.0,30.7426,30.748,30.7264,30.7318,9500.0
2007-05-07 12:55:00,57.0,57.01,56.97,56.98,18600.0,30.7264,30.7318,30.7102,30.7156,18600.0
2007-05-07 13:00:00,56.98,57.03,56.96,57.0,29000.0,30.7156,30.7426,30.7048,30.7264,29000.0
2007-05-07 13:05:00,57.0,57.01,56.99,57.0,7800.0,30.7264,30.7318,30.721,30.7264,7800.0
2007-05-07 13:10:00,57.0,57.06,56.99,57.05,22100.0,30.7264,30.7588,30.721,30.7534,22100.0
2007-05-07 13:15:00,57.05,57.06,57.03,57.03,13700.0,30.7534,30.7588,30.7426,30.7426,13700.0
2007-05-07 13:20:00,57.03,57.04,56.92,56.93,38900.0,30.7426,30.748,30.6833,30.6887,38900.0
2007-05-07 13:25:00,56.94,57.0,56.92,56.95,28200.0,30.6941,30.7264,30.6833,30.6995,28200.0
2007-05-07 13:30:00,56.94,56.95,56.92,56.94,5500.0,30.6941,30.6995,30.6833,30.6941,5500.0
2007-05-07 13:35:00,56.94,56.97,56.92,56.94,21400.0,30.6941,30.7102,30.6833,30.6941,21400.0
2007-05-07 13:40:00,56.93,56.96,56.92,56.94,16300.0,30.6887,30.7048,30.6833,30.6941,16300.0
2007-05-07 13:45:00,56.94,56.95,56.91,56.94,27400.0,30.6941,30.6995,30.6779,30.6941,27400.0
2007-05-07 13:50:00,56.93,56.96,56.93,56.95,21200.0,30.6887,30.7048,30.6887,30.6995,21200.0
2007-05-07 13:55:00,56.96,56.99,56.95,56.97,20300.0,30.7048,30.721,30.6995,30.7102,20300.0
2007-05-07 14:00:00,56.97,56.97,56.94,56.95,49200.0,30.7102,30.7102,30.6941,30.6995,49200.0
2007-05-07 14:05:00,56.95,56.96,56.92,56.93,45200.0,30.6995,30.7048,30.6833,30.6887,45200.0
2007-05-07 14:10:00,56.93,56.94,56.9,56.91,43100.0,30.6887,30.6941,30.6725,30.6779,43100.0
2007-05-07 14:15:00,56.91,56.92,56.9,56.91,38600.0,30.6779,30.6833,30.6725,30.6779,38600.0
2007-05-07 14:20:00,56.91,56.91,56.89,56.91,25000.0,30.6779,30.6779,30.6671,30.6779,25000.0
2007-05-07 14:25:00,56.9,56.91,56.89,56.89,36400.0,30.6725,30.6779,30.6671,30.6671,36400.0
2007-05-07 14:30:00,56.89,56.9,56.86,56.86,47800.0,30.6671,30.6725,30.6509,30.6509,47800.0
2007-05-07 14:35:00,56.86,56.89,56.85,56.86,57000.0,30.6509,30.6671,30.6455,30.6509,57000.0
2007-05-07 14:40:00,56.87,56.87,56.85,56.87,43800.0,30.6563,30.6563,30.6455,30.6563,43800.0
2007-05-07 14:45:00,56.86,56.87,56.86,56.86,35300.0,30.6509,30.6563,30.6509,30.6509,35300.0
2007-05-07 14:50:00,56.86,56.87,56.86,56.86,19900.0,30.6509,30.6563,30.6509,30.6509,19900.0
2007-05-07 14:55:00,56.87,56.88,56.86,56.87,21600.0,30.6563,30.6617,30.6509,30.6563,21600.0
2007-05-07 15:00:00,56.87,56.88,56.87,56.87,39400.0,30.6563,30.6617,30.6563,30.6563,39400.0
2007-05-07 15:05:00,56.87,56.88,56.84,56.86,54900.0,30.6563,30.6617,30.6402,30.6509,54900.0
2007-05-07 15:10:00,56.85,56.89,56.84,56.86,50100.0,30.6455,30.6671,30.6402,30.6509,50100.0
2007-05-07 15:15:00,56.86,56.87,56.81,56.81,49400.0,30.6509,30.6563,30.624,30.624,49400.0
2007-05-07 15:20:00,56.82,56.82,56.74,56.79,77400.0,30.6294,30.6294,30.5863,30.6132,77400.0
2007-05-07 15:25:00,56.8,56.83,56.79,56.8,68200.0,30.6186,30.6348,30.6132,30.6186,68200.0
2007-05-07 15:30:00,56.79,56.81,56.77,56.79,56300.0,30.6132,30.624,30.6024,30.6132,56300.0
2007-05-07 15:35:00,56.8,56.81,56.75,56.79,74500.0,30.6186,30.624,30.5916,30.6132,74500.0
2007-05-07 15:40:00,56.79,56.82,56.79,56.82,69000.0,30.6132,30.6294,30.6132,30.6294,69000.0
2007-05-07 15:45:00,56.82,56.82,56.78,56.78,77100.0,30.6294,30.6294,30.6078,30.6078,77100.0
2007-05-07 15:50:00,56.79,56.79,56.76,56.78,103300.0,30.6132,30.6132,30.597,30.6078,103300.0
2007-05-07 15:55:00,56.79,56.8,56.74,56.76,103000.0,30.6132,30.6186,30.5863,30.597,103000.0
2007-05-08 09:30:00,56.3,56.46,56.0,56.17,120800.0,30.3491,30.4353,30.1873,30.279,120800.0
2007-05-08 09:35:00,56.18,56.41,56.13,56.37,70900.0,30.2844,30.4084,30.2574,30.3868,70900.0
2007-05-08 09:40:00,56.34,56.38,56.28,56.28,98900.0,30.3706,30.3922,30.3383,30.3383,98900.0
2007-05-08 09:45:00,56.27,56.32,56.15,56.18,52900.0,30.3329,30.3598,30.2682,30.2844,52900.0
2007-05-08 09:50:00,56.18,56.22,56.14,56.16,49600.0,30.2844,30.3059,30.2628,30.2736,49600.0
2007-05-08 09:55:00,56.15,56.17,55.8,55.9,88400.0,30.2682,30.279,30.0795,30.1334,88400.0
2007-05-08 10:00:00,55.89,55.95,55.87,55.93,64200.0,30.1281,30.1604,30.1173,30.1496,64200.0
2007-05-08 10:05:00,55.92,55.94,55.86,55.9,52200.0,30.1442,30.155,30.1119,30.1334,52200.0
2007-05-08 10:10:00,55.9,55.93,55.84,55.84,45300.0,30.1334,30.1496,30.1011,30.1011,45300.0
2007-05-08 10:15:00,55.85,55.88,55.75,55.78,70200.0,30.1065,30.1227,30.0526,30.0688,70200.0
2007-05-08 10:20:00,55.79,55.82,55.74,55.77,67800.0,30.0741,30.0903,30.0472,30.0634,67800.0
2007-05-08 10:25:00,55.78,55.8,55.76,55.79,50800.0,30.0688,30.0795,30.058,30.0741,50800.0
2007-05-08 10:30:00,55.77,55.83,55.73,55.76,63800.0,30.0634,30.0957,30.0418,30.058,63800.0
2007-05-08 10:35:00,55.75,55.77,55.74,55.74,44400.0,30.0526,30.0634,30.0472,30.0472,44400.0
2007-05-08 10:40:00,55.76,55.77,55.75,55.77,36100.0,30.058,30.0634,30.0526,30.0634,36100.0
2007-05-08 10:45:00,55.76,55.81,55.76,55.77,40700.0,30.058,30.0849,30.058,30.0634,40700.0
2007-05-08 10:50:00,55.76,55.89,55.76,55.89,38000.0,30.058,30.1281,30.058,30.1281,38000.0
2007-05-08 10:55:00,55.89,55.98,55.88,55.97,60100.0,30.1281,30.1766,30.1227,30.1712,60100.0
2007-05-08 11:00:00,55.97,55.98,55.9,55.91,18800.0,30.1712,30.1766,30.1334,30.1388,18800.0
2007-05-08 11:05:00,55.92,55.99,55.92,55.96,15900.0,30.1442,30.182,30.1442,30.1658,15900.0
2007-05-08 11:10:00,55.96,55.97,55.77,55.78,73800.0,30.1658,30.1712,30.0634,30.0688,73800.0
2007-05-08 11:15:00,55.79,55.82,55.72,55.72,97100.0,30.0741,30.0903,30.0364,30.0364,97100.0
2007-05-08 11:20:00,55.73,55.8,55.71,55.8,44200.0,30.0418,30.0795,30.031,30.0795,44200.0
2007-05-08 11:25:00,55.8,55.97,55.8,55.97,33300.0,30.0795,30.1712,30.0795,30.1712,33300.0
2007-05-08 11:30:00,55.97,56.0,55.97,55.98,33900.0,30.1712,30.1873,30.1712,30.1766,33900.0
2007-05-08 11:35:00,55.98,56.04,55.98,56.04,20500.0,30.1766,30.2089,30.1766,30.2089,20500.0
2007-05-08 11:40:00,56.04,56.07,56.03,56.06,30100.0,30.2089,30.2251,30.2035,30.2197,30100.0
2007-05-08 11:45:00,56.06,56.07,56.04,56.07,10500.0,30.2197,30.2251,30.2089,30.2251,10500.0
2007-05-08 11:50:00,56.06,56.06,55.98,56.03,17400.0,30.2197,30.2197,30.1766,30.2035,17400.0
2007-05-08 11:55:00,56.03,56.07,56.03,56.03,26400.0,30.2035,30.2251,30.2035,30.2035,26400.0
2007-05-08 12:00:00,56.02,56.02,55.95,55.96,27800.0,30.1981,30.1981,30.1604,30.1658,27800.0
2007-05-08 12:05:00,55.96,55.98,55.93,55.95,24000.0,30.1658,30.1766,30.1496,30.1604,24000.0
2007-05-08 12:10:00,55.95,55.97,55.94,55.96,10000.0,30.1604,30.1712,30.155,30.1658,10000.0
2007-05-08 12:15:00,55.96,56.04,55.95,56.01,47700.0,30.1658,30.2089,30.1604,30.1927,47700.0
2007-05-08 12:20:00,56.0,56.01,55.95,55.96,19200.0,30.1873,30.1927,30.1604,30.1658,19200.0
2007-05-08 12:25:00,55.96,55.96,55.9,55.91,14700.0,30.1658,30.1658,30.1334,30.1388,14700.0
2007-05-08 12:30:00,55.92,55.95,55.91,55.93,20300.0,30.1442,30.1604,30.1388,30.1496,20300.0
2007-05-08 12:35:00,55.92,55.93,55.91,55.92,26300.0,30.1442,30.1496,30.1388,30.1442,26300.0
2007-05-08 12:40:00,55.92,55.96,55.91,55.96,43400.0,30.1442,30.1658,30.1388,30.1658,43400.0
2007-05-08 12:45:00,55.96,56.06,55.96,56.05,13900.0,30.1658,30.2197,30.1658,30.2143,13900.0
2007-05-08 12:50:00,56.06,56.18,56.05,56.18,37600.0,30.2197,30.2844,30.2143,30.2844,37600.0
2007-05-08 12:55:00,56.18,56.2,56.16,56.16,15300.0,30.2844,30.2952,30.2736,30.2736,15300.0
2007-05-08 13:00:00,56.17,56.18,56.11,56.16,15700.0,30.279,30.2844,30.2466,30.2736,15700.0
2007-05-08 13:05:00,56.16,56.2,56.15,56.15,21500.0,30.2736,30.2952,30.2682,30.2682,21500.0
2007-05-08 13:10:00,56.17,56.26,56.15,56.22,51300.0,30.279,30.3275,30.2682,30.3059,51300.0
2007-05-08 13:15:00,56.22,56.31,56.2,56.29,29600.0,30.3059,30.3545,30.2952,30.3437,29600.0
2007-05-08 13:20:00,56.31,56.31,56.24,56.25,18100.0,30.3545,30.3545,30.3167,30.3221,18100.0
2007-05-08 13:25:00,56.25,56.26,56.2,56.22,8100.0,30.3221,30.3275,30.2952,30.3059,8100.0
2007-05-08 13:30:00,56.22,56.23,56.08,56.12,44700.0,30.3059,30.3113,30.2305,30.252,44700.0
2007-05-08 13:35:00,56.12,56.13,56.1,56.12,9300.0,30.252,30.2574,30.2413,30.252,9300.0
2007-05-08 13:40:00,56.13,56.2,56.13,56.2,20800.0,30.2574,30.2952,30.2574,30.2952,20800.0
2007-05-08 13:45:00,56.2,56.21,56.16,56.21,10000.0,30.2952,30.3005,30.2736,30.3005,10000.0
2007-05-08 13:50:00,56.21,56.22,56.14,56.15,17700.0,30.3005,30.3059,30.2628,30.2682,17700.0
2007-05-08 13:55:00,56.17,56.18,56.12,56.14,13400.0,30.279,30.2844,30.252,30.2628,13400.0
2007-05-08 14:00:00,56.14,56.16,56.04,56.08,31700.0,30.2628,30.2736,30.2089,30.2305,31700.0
2007-05-08 14:05:00,56.08,56.18,56.08,56.18,20200.0,30.2305,30.2844,30.2305,30.2844,20200.0
2007-05-08 14:10:00,56.18,56.24,56.16,56.22,23300.0,30.2844,30.3167,30.2736,30.3059,23300.0
2007-05-08 14:15:00,56.21,56.37,56.21,56.3,33700.0,30.3005,30.3868,30.3005,30.3491,33700.0
2007-05-08 14:20:00,56.31,56.39,56.24,56.26,25500.0,30.3545,30.3976,30.3167,30.3275,25500.0
2007-05-08 14:25:00,56.26,56.34,56.26,56.3,14000.0,30.3275,30.3706,30.3275,30.3491,14000.0
2007-05-08 14:30:00,56.3,56.35,56.3,56.3,21300.0,30.3491,30.376,30.3491,30.3491,21300.0
2007-05-08 14:35:00,56.3,56.35,56.3,56.3,38000.0,30.3491,30.376,30.3491,30.3491,38000.0
2007-05-08 14:40:00,56.31,56.35,56.27,56.31,16900.0,30.3545,30.376,30.3329,30.3545,16900.0
2007-05-08 14:45:00,56.31,56.34,56.29,56.3,16500.0,30.3545,30.3706,30.3437,30.3491,16500.0
2007-05-08 14:50:00,56.3,56.31,56.22,56.26,36800.0,30.3491,30.3545,30.3059,30.3275,36800.0
2007-05-08 14:55:00,56.26,56.32,56.25,56.3,22200.0,30.3275,30.3598,30.3221,30.3491,22200.0
2007-05-08 15:00:00,56.31,56.35,56.3,56.32,18100.0,30.3545,30.376,30.3491,30.3598,18100.0
2007-05-08 15:05:00,56.33,56.35,56.27,56.3,13000.0,30.3652,30.376,30.3329,30.3491,13000.0
2007-05-08 15:10:00,56.3,56.35,56.28,56.32,18500.0,30.3491,30.376,30.3383,30.3598,18500.0
2007-05-08 15:15:00,56.32,56.33,56.23,56.3,40400.0,30.3598,30.3652,30.3113,30.3491,40400.0
2007-05-08 15:20:00,56.29,56.3,56.24,56.29,30800.0,30.3437,30.3491,30.3167,30.3437,30800.0
2007-05-08 15:25:00,56.29,56.33,56.29,56.32,35100.0,30.3437,30.3652,30.3437,30.3598,35100.0
2007-05-08 15:30:00,56.31,56.34,56.31,56.34,13800.0,30.3545,30.3706,30.3545,30.3706,13800.0
2007-05-08 15:35:00,56.32,56.35,56.29,56.35,37300.0,30.3598,30.376,30.3437,30.376,37300.0
2007-05-08 15:40:00,56.35,56.42,56.34,56.41,37800.0,30.376,30.4138,30.3706,30.4084,37800.0
2007-05-08 15:45:00,56.41,56.41,56.32,56.37,36500.0,30.4084,30.4084,30.3598,30.3868,36500.0
2007-05-08 15:50:00,56.37,56.38,56.29,56.3,79300.0,30.3868,30.3922,30.3437,30.3491,79300.0
2007-05-08 15:55:00,56.31,56.37,56.28,56.36,66500.0,30.3545,30.3868,30.3383,30.3814,66500.0
2007-05-09 09:30:00,56.02,56.03,55.82,55.95,53500.0,30.1981,30.2035,30.0903,30.1604,53500.0
2007-05-09 09:35:00,55.94,56.03,55.76,55.76,38500.0,30.155,30.2035,30.058,30.058,38500.0
2007-05-09 09:40:00,55.76,55.86,55.76,55.83,34300.0,30.058,30.1119,30.058,30.0957,34300.0
2007-05-09 09:45:00,55.83,55.95,55.83,55.85,49300.0,30.0957,30.1604,30.0957,30.1065,49300.0
2007-05-09 09:50:00,55.86,55.95,55.86,55.88,37100.0,30.1119,30.1604,30.1119,30.1227,37100.0
2007-05-09 09:55:00,55.88,56.0,55.88,55.95,45100.0,30.1227,30.1873,30.1227,30.1604,45100.0
2007-05-09 10:00:00,55.95,56.1,55.94,56.1,56600.0,30.1604,30.2413,30.155,30.2413,56600.0
2007-05-09 10:05:00,56.1,56.3,56.09,56.3,46200.0,30.2413,30.3491,30.2359,30.3491,46200.0
2007-05-09 10:10:00,56.29,56.29,56.2,56.2,32200.0,30.3437,30.3437,30.2952,30.2952,32200.0
2007-05-09 10:15:00,56.2,56.23,56.18,56.23,13700.0,30.2952,30.3113,30.2844,30.3113,13700.0
2007-05-09 10:20:00,56.23,56.23,56.19,56.22,24000.0,30.3113,30.3113,30.2898,30.3059,24000.0
2007-05-09 10:25:00,56.23,56.25,56.2,56.24,15300.0,30.3113,30.3221,30.2952,30.3167,15300.0
2007-05-09 10:30:00,56.25,56.4,56.25,56.36,49700.0,30.3221,30.403,30.3221,30.3814,49700.0
2007-05-09 10:35:00,56.36,56.39,56.28,56.31,36800.0,30.3814,30.3976,30.3383,30.3545,36800.0
2007-05-09 10:40:00,56.31,56.36,56.31,56.33,23500.0,30.3545,30.3814,30.3545,30.3652,23500.0
2007-05-09 10:45:00,56.33,56.38,56.33,56.38,36800.0,30.3652,30.3922,30.3652,30.3922,36800.0
2007-05-09 10:50:00,56.38,56.39,56.32,56.34,30000.0,30.3922,30.3976,30.3598,30.3706,30000.0
2007-05-09 10:55:00,56.35,56.36,56.33,56.35,6000.0,30.376,30.3814,30.3652,30.376,6000.0
2007-05-09 11:00:00,56.36,56.55,56.36,56.54,43000.0,30.3814,30.4838,30.3814,30.4784,43000.0
2007-05-09 11:05:00,56.54,56.57,56.51,56.51,24100.0,30.4784,30.4946,30.4623,30.4623,24100.0
2007-05-09 11:10:00,56.51,56.66,56.51,56.64,50200.0,30.4623,30.5431,30.4623,30.5323,50200.0
2007-05-09 11:15:00,56.64,56.7,56.64,56.67,58200.0,30.5323,30.5647,30.5323,30.5485,58200.0
2007-05-09 11:20:00,56.67,56.77,56.67,56.76,20300.0,30.5485,30.6024,30.5485,30.597,20300.0
2007-05-09 11:25:00,56.76,56.76,56.55,56.57,57100.0,30.597,30.597,30.4838,30.4946,57100.0
2007-05-09 11:30:00,56.58,56.62,56.58,56.62,27900.0,30.5,30.5216,30.5,30.5216,27900.0
2007-05-09 11:35:00,56.63,56.75,56.63,56.74,30000.0,30.527,30.5916,30.527,30.5863,30000.0
2007-05-09 11:40:00,56.74,56.75,56.7,56.71,22900.0,30.5863,30.5916,30.5647,30.5701,22900.0
2007-05-09 11:45:00,56.7,56.77,56.68,56.75,35000.0,30.5647,30.6024,30.5539,30.5916,35000.0
2007-05-09 11:50:00,56.77,56.77,56.67,56.67,22500.0,30.6024,30.6024,30.5485,30.5485,22500.0
2007-05-09 11:55:00,56.67,56.67,56.61,56.62,26600.0,30.5485,30.5485,30.5162,30.5216,26600.0
2007-05-09 12:00:00,56.62,56.68,56.62,56.67,7800.0,30.5216,30.5539,30.5216,30.5485,7800.0
2007-05-09 12:05:00,56.68,56.73,56.68,56.71,14600.0,30.5539,30.5809,30.5539,30.5701,14600.0
2007-05-09 12:10:00,56.72,56.73,56.62,56.63,16200.0,30.5755,30.5809,30.5216,30.527,16200.0
2007-05-09 12:15:00,56.63,56.67,56.62,56.67,9600.0,30.527,30.5485,30.5216,30.5485,9600.0
2007-05-09 12:20:00,56.66,56.69,56.64,56.66,8500.0,30.5431,30.5593,30.5323,30.5431,8500.0
2007-05-09 12:25:00,56.65,56.7,56.63,56.7,29300.0,30.5377,30.5647,30.527,30.5647,29300.0
2007-05-09 12:30:00,56.72,56.74,56.69,56.71,18100.0,30.5755,30.5863,30.5593,30.5701,18100.0
2007-05-09 12:35:00,56.71,56.77,56.7,56.77,16100.0,30.5701,30.6024,30.5647,30.6024,16100.0
2007-05-09 12:40:00,56.76,56.8,56.73,56.79,17300.0,30.597,30.6186,30.5809,30.6132,17300.0
2007-05-09 12:45:00,56.79,56.9,56.79,56.82,32200.0,30.6132,30.6725,30.6132,30.6294,32200.0
2007-05-09 12:50:00,56.83,56.84,56.74,56.76,18000.0,30.6348,30.6402,30.5863,30.597,18000.0
2007-05-09 12:55:00,56.77,56.77,56.74,56.75,10300.0,30.6024,30.6024,30.5863,30.5916,10300.0
2007-05-09 13:00:00,56.74,56.76,56.72,56.76,13100.0,30.5863,30.597,30.5755,30.597,13100.0
2007-05-09 13:05:00,56.76,56.76,56.68,56.71,19900.0,30.597,30.597,30.5539,30.5701,19900.0
2007-05-09 13:10:00,56.72,56.73,56.65,56.69,22200.0,30.5755,30.5809,30.5377,30.5593,22200.0
2007-05-09 13:15:00,56.69,56.76,56.68,56.72,15800.0,30.5593,30.597,30.5539,30.5755,15800.0
2007-05-09 13:20:00,56.72,56.72,56.69,56.69,5800.0,30.5755,30.5755,30.5593,30.5593,5800.0
2007-05-09 13:25:00,56.71,56.71,56.66,56.67,6400.0,30.5701,30.5701,30.5431,30.5485,6400.0
2007-05-09 13:30:00,56.68,56.75,56.67,56.75,7600.0,30.5539,30.5916,30.5485,30.5916,7600.0
2007-05-09 13:35:00,56.74,56.74,56.63,56.65,27400.0,30.5863,30.5863,30.527,30.5377,27400.0
2007-05-09 13:40:00,56.65,56.69,56.63,56.69,8400.0,30.5377,30.5593,30.527,30.5593,8400.0
2007-05-09 13:45:00,56.69,56.7,56.65,56.65,16000.0,30.5593,30.5647,30.5377,30.5377,16000.0
2007-05-09 13:50:00,56.65,56.68,56.65,56.68,11500.0,30.5377,30.5539,30.5377,30.5539,11500.0
2007-05-09 13:55:00,56.69,56.69,56.62,56.63,17200.0,30.5593,30.5593,30.5216,30.527,17200.0
2007-05-09 14:00:00,56.64,56.67,56.63,56.63,34100.0,30.5323,30.5485,30.527,30.527,34100.0
2007-05-09 14:05:00,56.64,56.67,56.62,56.62,23000.0,30.5323,30.5485,30.5216,30.5216,23000.0
2007-05-09 14:10:00,56.62,56.62,56.55,56.57,53800.0,30.5216,30.5216,30.4838,30.4946,53800.0
2007-05-09 14:15:00,56.56,56.56,56.39,56.55,119800.0,30.4892,30.4892,30.3976,30.4838,119800.0
2007-05-09 14:20:00,56.55,56.69,56.45,56.51,154000.0,30.4838,30.5593,30.4299,30.4623,154000.0
2007-05-09 14:25:00,56.5,56.58,56.46,56.51,79800.0,30.4569,30.5,30.4353,30.4623,79800.0
2007-05-09 14:30:00,56.51,56.53,56.42,56.52,54300.0,30.4623,30.473,30.4138,30.4677,54300.0
2007-05-09 14:35:00,56.51,56.61,56.47,56.55,64300.0,30.4623,30.5162,30.4407,30.4838,64300.0
2007-05-09 14:40:00,56.54,56.7,56.51,56.69,77200.0,30.4784,30.5647,30.4623,30.5593,77200.0
2007-05-09 14:45:00,56.69,56.8,56.67,56.74,73000.0,30.5593,30.6186,30.5485,30.5863,73000.0
2007-05-09 14:50:00,56.75,56.81,56.74,56.77,47100.0,30.5916,30.624,30.5863,30.6024,47100.0
2007-05-09 14:55:00,56.79,56.89,56.78,56.83,85300.0,30.6132,30.6671,30.6078,30.6348,85300.0
2007-05-09 15:00:00,56.82,56.88,56.81,56.88,32600.0,30.6294,30.6617,30.624,30.6617,32600.0
2007-05-09 15:05:00,56.87,56.88,56.77,56.77,50600.0,30.6563,30.6617,30.6024,30.6024,50600.0
2007-05-09 15:10:00,56.78,56.88,56.75,56.86,43500.0,30.6078,30.6617,30.5916,30.6509,43500.0
2007-05-09 15:15:00,56.87,56.9,56.78,56.78,52400.0,30.6563,30.6725,30.6078,30.6078,52400.0
2007-05-09 15:20:00,56.77,56.82,56.75,56.81,41400.0,30.6024,30.6294,30.5916,30.624,41400.0
2007-05-09 15:25:00,56.82,56.85,56.78,56.85,30100.0,30.6294,30.6455,30.6078,30.6455,30100.0
2007-05-09 15:30:00,56.84,56.91,56.82,56.9,65700.0,30.6402,30.6779,30.6294,30.6725,65700.0
2007-05-09 15:35:00,56.9,56.92,56.88,56.89,39200.0,30.6725,30.6833,30.6617,30.6671,39200.0
2007-05-09 15:40:00,56.89,56.89,56.85,56.88,25500.0,30.6671,30.6671,30.6455,30.6617,25500.0
2007-05-09 15:45:00,56.88,56.93,56.85,56.9,69000.0,30.6617,30.6887,30.6455,30.6725,69000.0
2007-05-09 15:50:00,56.9,57.0,56.9,56.96,70400.0,30.6725,30.7264,30.6725,30.7048,70400.0
2007-05-09 15:55:00,56.95,56.96,56.89,56.92,80100.0,30.6995,30.7048,30.6671,30.6833,80100.0
2007-05-10 09:30:00,56.65,56.65,56.2,56.29,215800.0,30.5377,30.5377,30.2952,30.3437,215800.0
2007-05-10 09:35:00,56.3,56.49,56.29,56.32,85000.0,30.3491,30.4515,30.3437,30.3598,85000.0
2007-05-10 09:40:00,56.33,56.46,56.3,56.42,73300.0,30.3652,30.4353,30.3491,30.4138,73300.0
2007-05-10 09:45:00,56.43,56.44,56.3,56.3,55200.0,30.4191,30.4245,30.3491,30.3491,55200.0
2007-05-10 09:50:00,56.31,56.4,56.23,56.36,72200.0,30.3545,30.403,30.3113,30.3814,72200.0
2007-05-10 09:55:00,56.37,56.39,56.29,56.37,62100.0,30.3868,30.3976,30.3437,30.3868,62100.0
2007-05-10 10:00:00,56.35,56.36,56.23,56.24,60200.0,30.376,30.3814,30.3113,30.3167,60200.0
2007-05-10 10:05:00,56.24,56.3,56.22,56.24,44000.0,30.3167,30.3491,30.3059,30.3167,44000.0
2007-05-10 10:10:00,56.23,56.28,56.17,56.28,59500.0,30.3113,30.3383,30.279,30.3383,59500.0
2007-05-10 10:15:00,56.26,56.36,56.26,56.32,37500.0,30.3275,30.3814,30.3275,30.3598,37500.0
2007-05-10 10:20:00,56.32,56.32,56.25,56.26,43800.0,30.3598,30.3598,30.3221,30.3275,43800.0
2007-05-10 10:25:00,56.26,56.29,56.23,56.24,21700.0,30.3275,30.3437,30.3113,30.3167,21700.0
2007-05-10 10:30:00,56.24,56.3,56.23,56.3,25000.0,30.3167,30.3491,30.3113,30.3491,25000.0
2007-05-10 10:35:00,56.29,56.47,56.29,56.44,68500.0,30.3437,30.4407,30.3437,30.4245,68500.0
2007-05-10 10:40:00,56.43,56.57,56.43,56.53,80200.0,30.4191,30.4946,30.4191,30.473,80200.0
2007-05-10 10:45:00,56.53,56.56,56.53,56.55,17600.0,30.473,30.4892,30.473,30.4838,17600.0
2007-05-10 10:50:00,56.55,56.55,56.36,56.37,37100.0,30.4838,30.4838,30.3814,30.3868,37100.0
2007-05-10 10:55:00,56.36,56.4,56.35,56.37,28700.0,30.3814,30.403,30.376,30.3868,28700.0
2007-05-10 11:00:00,56.36,56.37,56.3,56.31,32200.0,30.3814,30.3868,30.3491,30.3545,32200.0
2007-05-10 11:05:00,56.3,56.3,56.15,56.18,58300.0,30.3491,30.3491,30.2682,30.2844,58300.0
2007-05-10 11:10:00,56.17,56.28,56.17,56.24,63200.0,30.279,30.3383,30.279,30.3167,63200.0
2007-05-10 11:15:00,56.24,56.25,56.04,56.08,127700.0,30.3167,30.3221,30.2089,30.2305,127700.0
2007-05-10 11:20:00,56.08,56.08,55.99,55.99,76100.0,30.2305,30.2305,30.182,30.182,76100.0
2007-05-10 11:25:00,55.99,55.99,55.91,55.96,68800.0,30.182,30.182,30.1388,30.1658,68800.0
2007-05-10 11:30:00,55.96,55.97,55.94,55.97,60900.0,30.1658,30.1712,30.155,30.1712,60900.0
2007-05-10 11:35:00,55.97,55.98,55.96,55.96,44600.0,30.1712,30.1766,30.1658,30.1658,44600.0
2007-05-10 11:40:00,55.96,55.97,55.86,55.86,65800.0,30.1658,30.1712,30.1119,30.1119,65800.0
2007-05-10 11:45:00,55.87,55.88,55.81,55.82,56900.0,30.1173,30.1227,30.0849,30.0903,56900.0
2007-05-10 11:50:00,55.82,55.85,55.74,55.77,59700.0,30.0903,30.1065,30.0472,30.0634,59700.0
2007-05-10 11:55:00,55.78,55.8,55.68,55.69,49500.0,30.0688,30.0795,30.0148,30.0202,49500.0
2007-05-10 12:00:00,55.67,55.68,55.48,55.59,110500.0,30.0095,30.0148,29.907,29.9663,110500.0
2007-05-10 12:05:00,55.59,55.74,55.57,55.72,43700.0,29.9663,30.0472,29.9556,30.0364,43700.0
2007-05-10 12:10:00,55.72,55.89,55.67,55.88,79800.0,30.0364,30.1281,30.0095,30.1227,79800.0
2007-05-10 12:15:00,55.87,55.88,55.77,55.78,28600.0,30.1173,30.1227,30.0634,30.0688,28600.0
2007-05-10 12:20:00,55.78,55.8,55.71,55.75,37400.0,30.0688,30.0795,30.031,30.0526,37400.0
2007-05-10 12:25:00,55.75,55.76,55.67,55.67,42800.0,30.0526,30.058,30.0095,30.0095,42800.0
2007-05-10 12:30:00,55.66,55.7,55.64,55.66,64500.0,30.0041,30.0256,29.9933,30.0041,64500.0
2007-05-10 12:35:00,55.65,55.66,55.59,55.6,70300.0,29.9987,30.0041,29.9663,29.9717,70300.0
2007-05-10 12:40:00,55.6,55.64,55.6,55.62,49800.0,29.9717,29.9933,29.9717,29.9825,49800.0
2007-05-10 12:45:00,55.64,55.64,55.52,55.54,36700.0,29.9933,29.9933,29.9286,29.9394,36700.0
2007-05-10 12:50:00,55.54,55.6,55.53,55.57,30700.0,29.9394,29.9717,29.934,29.9556,30700.0
2007-05-10 12:55:00,55.57,55.58,55.52,55.52,22100.0,29.9556,29.9609,29.9286,29.9286,22100.0
2007-05-10 13:00:00,55.52,55.52,55.42,55.44,47900.0,29.9286,29.9286,29.8747,29.8855,47900.0
2007-05-10 13:05:00,55.43,55.52,55.42,55.5,53000.0,29.8801,29.9286,29.8747,29.9178,53000.0
2007-05-10 13:10:00,55.5,55.53,55.39,55.4,66800.0,29.9178,29.934,29.8585,29.8639,66800.0
2007-05-10 13:15:00,55.39,55.49,55.39,55.48,59500.0,29.8585,29.9124,29.8585,29.907,59500.0
2007-05-10 13:20:00,55.48,55.49,55.43,55.45,36600.0,29.907,29.9124,29.8801,29.8909,36600.0
2007-05-10 13:25:00,55.45,55.49,55.43,55.44,35200.0,29.8909,29.9124,29.8801,29.8855,35200.0
2007-05-10 13:30:00,55.44,55.44,55.21,55.32,91500.0,29.8855,29.8855,29.7615,29.8208,91500.0
2007-05-10 13:35:00,55.31,55.36,55.17,55.35,115700.0,29.8154,29.8423,29.7399,29.837,115700.0
2007-05-10 13:40:00,55.33,55.4,55.17,55.29,236900.0,29.8262,29.8639,29.7399,29.8046,236900.0
2007-05-10 13:45:00,55.3,55.32,55.25,55.32,67700.0,29.81,29.8208,29.7831,29.8208,67700.0
2007-05-10 13:50:00,55.32,55.4,55.32,55.4,62300.0,29.8208,29.8639,29.8208,29.8639,62300.0
2007-05-10 13:55:00,55.4,55.4,55.31,55.34,52200.0,29.8639,29.8639,29.8154,29.8316,52200.0
2007-05-10 14:00:00,55.34,55.41,55.32,55.39,66300.0,29.8316,29.8693,29.8208,29.8585,66300.0
2007-05-10 14:05:00,55.39,55.44,55.39,55.43,57400.0,29.8585,29.8855,29.8585,29.8801,57400.0
2007-05-10 14:10:00,55.43,55.43,55.4,55.43,63300.0,29.8801,29.8801,29.8639,29.8801,63300.0
2007-05-10 14:15:00,55.42,55.52,55.42,55.52,56500.0,29.8747,29.9286,29.8747,29.9286,56500.0
2007-05-10 14:20:00,55.52,55.52,55.44,55.46,52200.0,29.9286,29.9286,29.8855,29.8963,52200.0
2007-05-10 14:25:00,55.47,55.53,55.39,55.5,94500.0,29.9016,29.934,29.8585,29.9178,94500.0
2007-05-10 14:30:00,55.52,55.58,55.48,55.56,62700.0,29.9286,29.9609,29.907,29.9502,62700.0
2007-05-10 14:35:00,55.56,55.57,55.51,55.51,36500.0,29.9502,29.9556,29.9232,29.9232,36500.0
2007-05-10 14:40:00,55.51,55.51,55.48,55.49,24900.0,29.9232,29.9232,29.907,29.9124,24900.0
2007-05-10 14:45:00,55.49,55.52,55.46,55.52,25200.0,29.9124,29.9286,29.8963,29.9286,25200.0
2007-05-10 14:50:00,55.52,55.53,55.4,55.42,57400.0,29.9286,29.934,29.8639,29.8747,57400.0
2007-05-10 14:55:00,55.43,55.47,55.33,55.37,78300.0,29.8801,29.9016,29.8262,29.8477,78300.0
2007-05-10 15:00:00,55.36,55.36,55.23,55.28,108500.0,29.8423,29.8423,29.7723,29.7992,108500.0
2007-05-10 15:05:00,55.29,55.32,55.24,55.26,53600.0,29.8046,29.8208,29.7777,29.7884,53600.0
2007-05-10 15:10:00,55.27,55.4,55.24,55.39,79700.0,29.7938,29.8639,29.7777,29.8585,79700.0
2007-05-10 15:15:00,55.38,55.47,55.34,55.35,58600.0,29.8531,29.9016,29.8316,29.837,58600.0
2007-05-10 15:20:00,55.36,55.47,55.33,55.39,32400.0,29.8423,29.9016,29.8262,29.8585,32400.0
2007-05-10 15:25:00,55.39,55.42,55.29,55.31,108800.0,29.8585,29.8747,29.8046,29.8154,108800.0
2007-05-10 15:30:00,55.3,55.31,55.21,55.22,105300.0,29.81,29.8154,29.7615,29.7669,105300.0
2007-05-10 15:35:00,55.21,55.26,55.21,55.23,84100.0,29.7615,29.7884,29.7615,29.7723,84100.0
2007-05-10 15:40:00,55.23,55.27,55.2,55.21,144300.0,29.7723,29.7938,29.7561,29.7615,144300.0
2007-05-10 15:45:00,55.22,55.26,55.22,55.24,228000.0,29.7669,29.7884,29.7669,29.7777,228000.0
2007-05-10 15:50:00,55.25,55.25,55.19,55.19,236300.0,29.7831,29.7831,29.7507,29.7507,236300.0
2007-05-10 15:55:00,55.19,55.22,55.11,55.13,307800.0,29.7507,29.7669,29.7076,29.7184,307800.0
2007-05-11 09:35:00,55.6,55.76,55.6,55.76,20100.0,30.0365,30.123,30.0365,30.123,20100.0
2007-05-11 09:40:00,55.75,55.77,55.59,55.64,165900.0,30.1176,30.1284,30.0311,30.0581,165900.0
2007-05-11 09:45:00,55.65,55.97,55.37,55.85,126000.0,30.0636,30.2364,29.9123,30.1716,126000.0
2007-05-11 09:50:00,55.87,55.93,55.51,55.65,127100.0,30.1824,30.2148,29.9879,30.0636,127100.0
2007-05-11 09:55:00,55.68,55.88,55.6,55.7,109600.0,30.0798,30.1878,30.0365,30.0906,109600.0
2007-05-11 10:00:00,55.69,55.75,55.65,55.69,92200.0,30.0852,30.1176,30.0636,30.0852,92200.0
2007-05-11 10:05:00,55.69,55.75,55.66,55.73,70500.0,30.0852,30.1176,30.069,30.1068,70500.0
2007-05-11 10:10:00,55.72,56.0,55.72,55.96,87800.0,30.1014,30.2526,30.1014,30.231,87800.0
2007-05-11 10:15:00,55.96,55.99,55.92,55.92,42200.0,30.231,30.2472,30.2094,30.2094,42200.0
2007-05-11 10:20:00,55.92,55.93,55.81,55.89,60600.0,30.2094,30.2148,30.15,30.1932,60600.0
2007-05-11 10:25:00,55.89,55.9,55.72,55.74,36300.0,30.1932,30.1986,30.1014,30.1122,36300.0
2007-05-11 10:30:00,55.73,55.83,55.73,55.83,35900.0,30.1068,30.1608,30.1068,30.1608,35900.0
2007-05-11 10:35:00,55.83,55.97,55.82,55.95,33100.0,30.1608,30.2364,30.1554,30.2256,33100.0
2007-05-11 10:40:00,55.93,55.98,55.91,55.93,30400.0,30.2148,30.2418,30.204,30.2148,30400.0
2007-05-11 10:45:00,55.94,55.99,55.9,55.98,31100.0,30.2202,30.2472,30.1986,30.2418,31100.0
2007-05-11 10:50:00,55.98,55.99,55.91,55.97,91300.0,30.2418,30.2472,30.204,30.2364,91300.0
2007-05-11 10:55:00,55.97,55.99,55.91,55.91,44400.0,30.2364,30.2472,30.204,30.204,44400.0
2007-05-11 11:00:00,55.92,56.0,55.86,55.99,156700.0,30.2094,30.2526,30.177,30.2472,156700.0
2007-05-11 11:05:00,55.99,55.99,55.89,55.9,102500.0,30.2472,30.2472,30.1932,30.1986,102500.0
2007-05-11 11:10:00,55.9,55.95,55.87,55.9,66300.0,30.1986,30.2256,30.1824,30.1986,66300.0
2007-05-11 11:15:00,55.9,56.3,55.88,55.89,66700.0,30.1986,30.4147,30.1878,30.1932,66700.0
2007-05-11 11:20:00,55.88,55.89,55.78,55.81,44200.0,30.1878,30.1932,30.1338,30.15,44200.0
2007-05-11 11:25:00,55.81,55.83,55.8,55.82,28100.0,30.15,30.1608,30.1446,30.1554,28100.0
2007-05-11 11:30:00,55.84,55.85,55.78,55.84,27100.0,30.1662,30.1716,30.1338,30.1662,27100.0
2007-05-11 11:35:00,55.83,55.83,55.79,55.8,20400.0,30.1608,30.1608,30.1392,30.1446,20400.0
2007-05-11 11:40:00,55.79,55.8,55.7,55.76,42400.0,30.1392,30.1446,30.0906,30.123,42400.0
2007-05-11 11:45:00,55.73,55.76,55.66,55.74,55600.0,30.1068,30.123,30.069,30.1122,55600.0
2007-05-11 11:50:00,55.74,55.74,55.59,55.6,80200.0,30.1122,30.1122,30.0311,30.0365,80200.0
2007-05-11 11:55:00,55.61,55.74,55.59,55.74,65600.0,30.0419,30.1122,30.0311,30.1122,65600.0
2007-05-11 12:00:00,55.75,55.78,55.75,55.78,10200.0,30.1176,30.1338,30.1176,30.1338,10200.0
2007-05-11 12:05:00,55.77,55.77,55.59,55.6,38400.0,30.1284,30.1284,30.0311,30.0365,38400.0
2007-05-11 12:10:00,55.6,55.61,55.56,55.57,50500.0,30.0365,30.0419,30.0149,30.0203,50500.0
2007-05-11 12:15:00,55.57,55.64,55.52,55.64,30300.0,30.0203,30.0581,29.9933,30.0581,30300.0
2007-05-11 12:20:00,55.64,55.71,55.64,55.71,33200.0,30.0581,30.096,30.0581,30.096,33200.0
2007-05-11 12:25:00,55.71,55.74,55.66,55.7,20200.0,30.096,30.1122,30.069,30.0906,20200.0
2007-05-11 12:30:00,55.71,55.78,55.68,55.78,19100.0,30.096,30.1338,30.0798,30.1338,19100.0
2007-05-11 12:35:00,55.78,55.78,55.75,55.77,13400.0,30.1338,30.1338,30.1176,30.1284,13400.0
2007-05-11 12:40:00,55.77,55.88,55.77,55.84,34600.0,30.1284,30.1878,30.1284,30.1662,34600.0
2007-05-11 12:45:00,55.84,55.89,55.77,55.79,24300.0,30.1662,30.1932,30.1284,30.1392,24300.0
2007-05-11 12:50:00,55.79,55.83,55.76,55.82,13200.0,30.1392,30.1608,30.123,30.1554,13200.0
2007-05-11 12:55:00,55.83,55.85,55.79,55.79,23400.0,30.1608,30.1716,30.1392,30.1392,23400.0
2007-05-11 13:00:00,55.79,55.8,55.69,55.69,17900.0,30.1392,30.1446,30.0852,30.0852,17900.0
2007-05-11 13:05:00,55.67,55.7,55.59,55.6,33100.0,30.0744,30.0906,30.0311,30.0365,33100.0
2007-05-11 13:10:00,55.6,55.62,55.54,55.55,51600.0,30.0365,30.0473,30.0041,30.0095,51600.0
2007-05-11 13:15:00,55.54,55.55,55.53,55.55,18000.0,30.0041,30.0095,29.9987,30.0095,18000.0
2007-05-11 13:20:00,55.55,55.63,55.54,55.62,32200.0,30.0095,30.0527,30.0041,30.0473,32200.0
2007-05-11 13:25:00,55.62,55.68,55.61,55.65,47400.0,30.0473,30.0798,30.0419,30.0636,47400.0
2007-05-11 13:30:00,55.66,55.71,55.65,55.69,22700.0,30.069,30.096,30.0636,30.0852,22700.0
2007-05-11 13:35:00,55.69,55.78,55.69,55.74,21200.0,30.0852,30.1338,30.0852,30.1122,21200.0
2007-05-11 13:40:00,55.76,55.77,55.7,55.7,22800.0,30.123,30.1284,30.0906,30.0906,22800.0
2007-05-11 13:45:00,55.71,55.75,55.7,55.75,17800.0,30.096,30.1176,30.0906,30.1176,17800.0
2007-05-11 13:50:00,55.75,55.77,55.73,55.74,17000.0,30.1176,30.1284,30.1068,30.1122,17000.0
2007-05-11 13:55:00,55.74,55.74,55.63,55.65,23600.0,30.1122,30.1122,30.0527,30.0636,23600.0
2007-05-11 14:00:00,55.65,55.71,55.62,55.64,43100.0,30.0636,30.096,30.0473,30.0581,43100.0
2007-05-11 14:05:00,55.64,55.71,55.63,55.71,19600.0,30.0581,30.096,30.0527,30.096,19600.0
2007-05-11 14:10:00,55.71,55.75,55.7,55.75,15600.0,30.096,30.1176,30.0906,30.1176,15600.0
2007-05-11 14:15:00,55.75,55.79,55.67,55.71,29900.0,30.1176,30.1392,30.0744,30.096,29900.0
2007-05-11 14:20:00,55.7,55.71,55.67,55.67,22900.0,30.0906,30.096,30.0744,30.0744,22900.0
2007-05-11 14:25:00,55.67,55.68,55.62,55.63,21000.0,30.0744,30.0798,30.0473,30.0527,21000.0
2007-05-11 14:30:00,55.63,55.63,55.52,55.61,67700.0,30.0527,30.0527,29.9933,30.0419,67700.0
2007-05-11 14:35:00,55.61,55.63,55.57,55.6,23100.0,30.0419,30.0527,30.0203,30.0365,23100.0
2007-05-11 14:40:00,55.6,55.63,55.59,55.62,30300.0,30.0365,30.0527,30.0311,30.0473,30300.0
2007-05-11 14:45:00,55.62,55.64,55.59,55.61,18000.0,30.0473,30.0581,30.0311,30.0419,18000.0
2007-05-11 14:50:00,55.62,55.64,55.59,55.63,45900.0,30.0473,30.0581,30.0311,30.0527,45900.0
2007-05-11 14:55:00,55.62,55.63,55.52,55.56,46100.0,30.0473,30.0527,29.9933,30.0149,46100.0
2007-05-11 15:00:00,55.56,55.56,55.52,55.53,18700.0,30.0149,30.0149,29.9933,29.9987,18700.0
2007-05-11 15:05:00,55.53,55.57,55.49,55.57,31800.0,29.9987,30.0203,29.9771,30.0203,31800.0
2007-05-11 15:10:00,55.57,55.6,55.53,55.56,36300.0,30.0203,30.0365,29.9987,30.0149,36300.0
2007-05-11 15:15:00,55.55,55.61,55.54,55.61,29100.0,30.0095,30.0419,30.0041,30.0419,29100.0
2007-05-11 15:20:00,55.61,55.61,55.49,55.51,47100.0,30.0419,30.0419,29.9771,29.9879,47100.0
2007-05-11 15:25:00,55.51,55.55,55.5,55.53,28300.0,29.9879,30.0095,29.9825,29.9987,28300.0
2007-05-11 15:30:00,55.53,55.62,55.53,55.59,66300.0,29.9987,30.0473,29.9987,30.0311,66300.0
2007-05-11 15:35:00,55.58,55.59,55.54,55.55,85100.0,30.0257,30.0311,30.0041,30.0095,85100.0
2007-05-11 15:40:00,55.55,55.55,55.18,55.53,107900.0,30.0095,30.0095,29.8096,29.9987,107900.0
2007-05-11 15:45:00,55.53,55.54,55.47,55.47,73000.0,29.9987,30.0041,29.9663,29.9663,73000.0
2007-05-11 15:50:00,55.47,55.48,55.42,55.47,163800.0,29.9663,29.9717,29.9393,29.9663,163800.0
2007-05-11 15:55:00,55.46,55.56,55.46,55.55,217200.0,29.9609,30.0149,29.9609,30.0095,217200.0
2007-05-14 09:30:00,55.72,55.86,55.5,55.72,67200.0,30.1014,30.177,29.9825,30.1014,67200.0
2007-05-14 09:35:00,55.74,55.8,55.58,55.74,44200.0,30.1122,30.1446,30.0257,30.1122,44200.0
2007-05-14 09:40:00,55.74,55.78,55.7,55.7,57400.0,30.1122,30.1338,30.0906,30.0906,57400.0
2007-05-14 09:45:00,55.7,55.74,55.7,55.7,65700.0,30.0906,30.1122,30.0906,30.0906,65700.0
2007-05-14 09:50:00,55.7,55.71,55.61,55.64,72300.0,30.0906,30.096,30.0419,30.0581,72300.0
2007-05-14 09:55:00,55.63,55.74,55.53,55.66,122500.0,30.0527,30.1122,29.9987,30.069,122500.0
2007-05-14 10:00:00,55.66,55.69,55.54,55.56,93700.0,30.069,30.0852,30.0041,30.0149,93700.0
2007-05-14 10:05:00,55.54,55.72,55.5,55.7,93600.0,30.0041,30.1014,29.9825,30.0906,93600.0
2007-05-14 10:10:00,55.69,55.72,55.68,55.7,74900.0,30.0852,30.1014,30.0798,30.0906,74900.0
2007-05-14 10:15:00,55.71,55.75,55.66,55.73,77500.0,30.096,30.1176,30.069,30.1068,77500.0
2007-05-14 10:20:00,55.73,55.74,55.59,55.6,50600.0,30.1068,30.1122,30.0311,30.0365,50600.0
2007-05-14 10:25:00,55.61,55.61,55.49,55.58,84900.0,30.0419,30.0419,29.9771,30.0257,84900.0
2007-05-14 10:30:00,55.57,55.57,55.51,55.53,50500.0,30.0203,30.0203,29.9879,29.9987,50500.0
2007-05-14 10:35:00,55.53,55.56,55.5,55.56,105900.0,29.9987,30.0149,29.9825,30.0149,105900.0
2007-05-14 10:40:00,55.56,55.69,55.56,55.66,90900.0,30.0149,30.0852,30.0149,30.069,90900.0
2007-05-14 10:45:00,55.65,55.76,55.63,55.74,45300.0,30.0636,30.123,30.0527,30.1122,45300.0
2007-05-14 10:50:00,55.74,55.85,55.73,55.74,79800.0,30.1122,30.1716,30.1068,30.1122,79800.0
2007-05-14 10:55:00,55.76,55.76,55.69,55.71,45900.0,30.123,30.123,30.0852,30.096,45900.0
2007-05-14 11:00:00,55.71,55.76,55.5,55.55,51300.0,30.096,30.123,29.9825,30.0095,51300.0
2007-05-14 11:05:00,55.55,55.56,55.5,55.51,63500.0,30.0095,30.0149,29.9825,29.9879,63500.0
2007-05-14 11:10:00,55.5,55.51,55.38,55.5,90300.0,29.9825,29.9879,29.9177,29.9825,90300.0
2007-05-14 11:15:00,55.5,55.51,55.45,55.51,47400.0,29.9825,29.9879,29.9555,29.9879,47400.0
2007-05-14 11:20:00,55.51,55.67,55.5,55.62,71400.0,29.9879,30.0744,29.9825,30.0473,71400.0
2007-05-14 11:25:00,55.62,55.62,55.48,55.48,34000.0,30.0473,30.0473,29.9717,29.9717,34000.0
2007-05-14 11:30:00,55.48,55.61,55.48,55.61,26700.0,29.9717,30.0419,29.9717,30.0419,26700.0
2007-05-14 11:35:00,55.61,55.61,55.52,55.55,77700.0,30.0419,30.0419,29.9933,30.0095,77700.0
2007-05-14 11:40:00,55.56,55.56,55.44,55.49,28000.0,30.0149,30.0149,29.9501,29.9771,28000.0
2007-05-14 11:45:00,55.49,55.6,55.49,55.6,21700.0,29.9771,30.0365,29.9771,30.0365,21700.0
2007-05-14 11:50:00,55.6,55.6,55.54,55.58,21200.0,30.0365,30.0365,30.0041,30.0257,21200.0
2007-05-14 11:55:00,55.56,55.57,55.52,55.56,22200.0,30.0149,30.0203,29.9933,30.0149,22200.0
2007-05-14 12:00:00,55.56,55.73,55.55,55.72,40000.0,30.0149,30.1068,30.0095,30.1014,40000.0
2007-05-14 12:05:00,55.73,55.76,55.72,55.75,32000.0,30.1068,30.123,30.1014,30.1176,32000.0
2007-05-14 12:10:00,55.75,55.75,55.63,55.63,39600.0,30.1176,30.1176,30.0527,30.0527,39600.0
2007-05-14 12:15:00,55.63,55.7,55.55,55.68,69500.0,30.0527,30.0906,30.0095,30.0798,69500.0
2007-05-14 12:20:00,55.68,55.69,55.51,55.51,24900.0,30.0798,30.0852,29.9879,29.9879,24900.0
2007-05-14 12:25:00,55.52,55.55,55.51,55.55,14100.0,29.9933,30.0095,29.9879,30.0095,14100.0
2007-05-14 12:30:00,55.55,55.58,55.54,55.57,25700.0,30.0095,30.0257,30.0041,30.0203,25700.0
2007-05-14 12:35:00,55.57,55.59,55.54,55.55,22900.0,30.0203,30.0311,30.0041,30.0095,22900.0
2007-05-14 12:40:00,55.55,55.56,55.54,55.55,7600.0,30.0095,30.0149,30.0041,30.0095,7600.0
2007-05-14 12:45:00,55.55,55.56,55.54,55.55,11300.0,30.0095,30.0149,30.0041,30.0095,11300.0
2007-05-14 12:50:00,55.55,55.56,55.51,55.51,22100.0,30.0095,30.0149,29.9879,29.9879,22100.0
2007-05-14 12:55:00,55.5,55.53,55.43,55.45,148600.0,29.9825,29.9987,29.9447,29.9555,148600.0
2007-05-14 13:00:00,55.45,55.46,55.35,55.4,53300.0,29.9555,29.9609,29.9015,29.9285,53300.0
2007-05-14 13:05:00,55.4,55.42,55.39,55.39,25200.0,29.9285,29.9393,29.9231,29.9231,25200.0
2007-05-14 13:10:00,55.39,55.4,55.34,55.37,47200.0,29.9231,29.9285,29.8961,29.9123,47200.0
2007-05-14 13:15:00,55.36,55.36,55.21,55.21,52400.0,29.9069,29.9069,29.8259,29.8259,52400.0
2007-05-14 13:20:00,55.21,55.26,55.2,55.25,62300.0,29.8259,29.8529,29.8204,29.8475,62300.0
2007-05-14 13:25:00,55.26,55.28,55.23,55.24,30700.0,29.8529,29.8637,29.8367,29.8421,30700.0
2007-05-14 13:30:00,55.24,55.35,55.24,55.25,121800.0,29.8421,29.9015,29.8421,29.8475,121800.0
2007-05-14 13:35:00,55.26,55.26,55.0,55.04,120500.0,29.8529,29.8529,29.7124,29.734,120500.0
2007-05-14 13:40:00,55.04,55.12,55.01,55.04,86300.0,29.734,29.7772,29.7178,29.734,86300.0
2007-05-14 13:45:00,55.05,55.09,54.93,55.06,78300.0,29.7394,29.761,29.6746,29.7448,78300.0
2007-05-14 13:50:00,55.07,55.12,55.03,55.03,55700.0,29.7502,29.7772,29.7286,29.7286,55700.0
2007-05-14 13:55:00,55.04,55.04,54.89,54.94,69900.0,29.734,29.734,29.653,29.68,69900.0
2007-05-14 14:00:00,54.94,55.0,54.8,54.83,146400.0,29.68,29.7124,29.6044,29.6206,146400.0
2007-05-14 14:05:00,54.82,54.94,54.79,54.94,58300.0,29.6152,29.68,29.599,29.68,58300.0
2007-05-14 14:10:00,54.93,54.97,54.9,54.9,41300.0,29.6746,29.6962,29.6584,29.6584,41300.0
2007-05-14 14:15:00,54.91,54.97,54.84,54.87,72900.0,29.6638,29.6962,29.626,29.6422,72900.0
2007-05-14 14:20:00,54.87,55.1,54.87,55.1,52200.0,29.6422,29.7664,29.6422,29.7664,52200.0
2007-05-14 14:25:00,55.1,55.21,55.08,55.21,32500.0,29.7664,29.8259,29.7556,29.8259,32500.0
2007-05-14 14:30:00,55.22,55.25,55.1,55.12,66000.0,29.8313,29.8475,29.7664,29.7772,66000.0
2007-05-14 14:35:00,55.12,55.12,55.03,55.1,44500.0,29.7772,29.7772,29.7286,29.7664,44500.0
2007-05-14 14:40:00,55.1,55.13,55.05,55.07,42500.0,29.7664,29.7826,29.7394,29.7502,42500.0
2007-05-14 14:45:00,55.08,55.18,55.08,55.16,29400.0,29.7556,29.8096,29.7556,29.7988,29400.0
2007-05-14 14:50:00,55.16,55.23,55.14,55.15,49900.0,29.7988,29.8367,29.788,29.7934,49900.0
2007-05-14 14:55:00,55.13,55.13,55.02,55.06,71800.0,29.7826,29.7826,29.7232,29.7448,71800.0
2007-05-14 15:00:00,55.06,55.31,55.06,55.31,57400.0,29.7448,29.8799,29.7448,29.8799,57400.0
2007-05-14 15:05:00,55.31,55.35,55.25,55.25,42500.0,29.8799,29.9015,29.8475,29.8475,42500.0
2007-05-14 15:10:00,55.24,55.3,55.23,55.3,38100.0,29.8421,29.8745,29.8367,29.8745,38100.0
2007-05-14 15:15:00,55.31,55.39,55.29,55.36,32300.0,29.8799,29.9231,29.8691,29.9069,32300.0
2007-05-14 15:20:00,55.35,55.35,55.3,55.31,33300.0,29.9015,29.9015,29.8745,29.8799,33300.0
2007-05-14 15:25:00,55.3,55.36,55.21,55.33,102400.0,29.8745,29.9069,29.8259,29.8907,102400.0
2007-05-14 15:30:00,55.33,55.41,55.32,55.4,51400.0,29.8907,29.9339,29.8853,29.9285,51400.0
2007-05-14 15:35:00,55.4,55.41,55.34,55.34,43300.0,29.9285,29.9339,29.8961,29.8961,43300.0
2007-05-14 15:40:00,55.33,55.4,55.32,55.32,48100.0,29.8907,29.9285,29.8853,29.8853,48100.0
2007-05-14 15:45:00,55.32,55.45,55.32,55.39,73400.0,29.8853,29.9555,29.8853,29.9231,73400.0
2007-05-14 15:50:00,55.39,55.39,55.28,55.29,116400.0,29.9231,29.9231,29.8637,29.8691,116400.0
2007-05-14 15:55:00,55.29,55.42,55.29,55.41,126200.0,29.8691,29.9393,29.8691,29.9339,126200.0
2007-05-15 09:30:00,55.46,55.59,55.4,55.54,99300.0,29.9609,30.0311,29.9285,30.0041,99300.0
2007-05-15 09:35:00,55.54,55.55,55.03,55.13,91400.0,30.0041,30.0095,29.7286,29.7826,91400.0
2007-05-15 09:40:00,55.12,55.14,55.0,55.03,98400.0,29.7772,29.788,29.7124,29.7286,98400.0
2007-05-15 09:45:00,55.04,55.17,55.0,55.0,97400.0,29.734,29.8042,29.7124,29.7124,97400.0
2007-05-15 09:50:00,55.0,55.0,54.86,54.9,81400.0,29.7124,29.7124,29.6368,29.6584,81400.0
2007-05-15 09:55:00,54.89,55.19,54.88,55.16,93100.0,29.653,29.815,29.6476,29.7988,93100.0
2007-05-15 10:00:00,55.15,55.44,55.12,55.44,91400.0,29.7934,29.9501,29.7772,29.9501,91400.0
2007-05-15 10:05:00,55.44,55.47,55.3,55.34,101600.0,29.9501,29.9663,29.8745,29.8961,101600.0
2007-05-15 10:10:00,55.34,55.49,55.23,55.27,76800.0,29.8961,29.9771,29.8367,29.8583,76800.0
2007-05-15 10:15:00,55.27,55.5,55.23,55.43,97700.0,29.8583,29.9825,29.8367,29.9447,97700.0
2007-05-15 10:20:00,55.42,55.43,55.25,55.28,85000.0,29.9393,29.9447,29.8475,29.8637,85000.0
2007-05-15 10:25:00,55.28,55.4,55.23,55.4,47600.0,29.8637,29.9285,29.8367,29.9285,47600.0
2007-05-15 10:30:00,55.41,55.43,55.24,55.29,63700.0,29.9339,29.9447,29.8421,29.8691,63700.0
2007-05-15 10:35:00,55.29,55.34,55.25,55.25,45900.0,29.8691,29.8961,29.8475,29.8475,45900.0
2007-05-15 10:40:00,55.24,55.26,55.23,55.25,44200.0,29.8421,29.8529,29.8367,29.8475,44200.0
2007-05-15 10:45:00,55.25,55.34,55.24,55.33,38500.0,29.8475,29.8961,29.8421,29.8907,38500.0
2007-05-15 10:50:00,55.33,55.43,55.3,55.36,39500.0,29.8907,29.9447,29.8745,29.9069,39500.0
2007-05-15 10:55:00,55.37,55.42,55.2,55.26,70500.0,29.9123,29.9393,29.8204,29.8529,70500.0
2007-05-15 11:00:00,55.27,55.34,55.2,55.25,94600.0,29.8583,29.8961,29.8204,29.8475,94600.0
2007-05-15 11:05:00,55.25,55.26,55.15,55.2,60100.0,29.8475,29.8529,29.7934,29.8204,60100.0
2007-05-15 11:10:00,55.2,55.25,55.08,55.23,43100.0,29.8204,29.8475,29.7556,29.8367,43100.0
2007-05-15 11:15:00,55.22,55.26,55.22,55.22,53000.0,29.8313,29.8529,29.8313,29.8313,53000.0
2007-05-15 11:20:00,55.23,55.24,55.16,55.16,39600.0,29.8367,29.8421,29.7988,29.7988,39600.0
2007-05-15 11:25:00,55.16,55.23,55.12,55.18,52800.0,29.7988,29.8367,29.7772,29.8096,52800.0
2007-05-15 11:30:00,55.18,55.22,55.17,55.22,15400.0,29.8096,29.8313,29.8042,29.8313,15400.0
2007-05-15 11:35:00,55.22,55.5,55.19,55.5,39000.0,29.8313,29.9825,29.815,29.9825,39000.0
2007-05-15 11:40:00,55.49,55.55,55.44,55.53,39500.0,29.9771,30.0095,29.9501,29.9987,39500.0
2007-05-15 11:45:00,55.53,55.63,55.5,55.6,47300.0,29.9987,30.0527,29.9825,30.0365,47300.0
2007-05-15 11:50:00,55.6,55.64,55.52,55.59,32400.0,30.0365,30.0581,29.9933,30.0311,32400.0
2007-05-15 11:55:00,55.59,55.64,55.55,55.61,43500.0,30.0311,30.0581,30.0095,30.0419,43500.0
2007-05-15 12:00:00,55.62,55.66,55.6,55.61,29100.0,30.0473,30.069,30.0365,30.0419,29100.0
2007-05-15 12:05:00,55.61,55.66,55.59,55.66,21200.0,30.0419,30.069,30.0311,30.069,21200.0
2007-05-15 12:10:00,55.65,55.76,55.65,55.76,37400.0,30.0636,30.123,30.0636,30.123,37400.0
2007-05-15 12:15:00,55.76,55.8,55.59,55.59,68800.0,30.123,30.1446,30.0311,30.0311,68800.0
2007-05-15 12:20:00,55.6,55.65,55.58,55.58,22200.0,30.0365,30.0636,30.0257,30.0257,22200.0
2007-05-15 12:25:00,55.59,55.59,55.53,55.57,33800.0,30.0311,30.0311,29.9987,30.0203,33800.0
2007-05-15 12:30:00,55.56,55.57,55.52,55.53,23900.0,30.0149,30.0203,29.9933,29.9987,23900.0
2007-05-15 12:35:00,55.54,55.61,55.53,55.61,27800.0,30.0041,30.0419,29.9987,30.0419,27800.0
2007-05-15 12:40:00,55.61,55.76,55.6,55.73,40000.0,30.0419,30.123,30.0365,30.1068,40000.0
2007-05-15 12:45:00,55.73,55.74,55.59,55.65,39700.0,30.1068,30.1122,30.0311,30.0636,39700.0
2007-05-15 12:50:00,55.65,55.65,55.54,55.55,16600.0,30.0636,30.0636,30.0041,30.0095,16600.0
2007-05-15 12:55:00,55.54,55.54,55.43,55.44,27000.0,30.0041,30.0041,29.9447,29.9501,27000.0
2007-05-15 13:00:00,55.44,55.49,55.37,55.42,37800.0,29.9501,29.9771,29.9123,29.9393,37800.0
2007-05-15 13:05:00,55.41,55.49,55.35,55.45,24400.0,29.9339,29.9771,29.9015,29.9555,24400.0
2007-05-15 13:10:00,55.46,55.56,55.46,55.53,25900.0,29.9609,30.0149,29.9609,29.9987,25900.0
2007-05-15 13:15:00,55.54,55.6,55.54,55.56,15900.0,30.0041,30.0365,30.0041,30.0149,15900.0
2007-05-15 13:20:00,55.56,55.6,55.46,55.59,18000.0,30.0149,30.0365,29.9609,30.0311,18000.0
2007-05-15 13:25:00,55.57,55.61,55.56,55.56,17300.0,30.0203,30.0419,30.0149,30.0149,17300.0
2007-05-15 13:30:00,55.57,55.59,55.5,55.53,26600.0,30.0203,30.0311,29.9825,29.9987,26600.0
2007-05-15 13:35:00,55.52,55.62,55.51,55.56,21900.0,29.9933,30.0473,29.9879,30.0149,21900.0
2007-05-15 13:40:00,55.56,55.56,55.42,55.45,30800.0,30.0149,30.0149,29.9393,29.9555,30800.0
2007-05-15 13:45:00,55.45,55.47,55.25,55.31,79300.0,29.9555,29.9663,29.8475,29.8799,79300.0
2007-05-15 13:50:00,55.3,55.45,55.3,55.35,58600.0,29.8745,29.9555,29.8745,29.9015,58600.0
2007-05-15 13:55:00,55.35,55.43,55.35,55.4,17700.0,29.9015,29.9447,29.9015,29.9285,17700.0
2007-05-15 14:00:00,55.4,55.42,55.3,55.32,26500.0,29.9285,29.9393,29.8745,29.8853,26500.0
2007-05-15 14:05:00,55.33,55.43,55.3,55.32,25000.0,29.8907,29.9447,29.8745,29.8853,25000.0
2007-05-15 14:10:00,55.31,55.34,55.26,55.29,26700.0,29.8799,29.8961,29.8529,29.8691,26700.0
2007-05-15 14:15:00,55.29,55.32,55.15,55.18,52300.0,29.8691,29.8853,29.7934,29.8096,52300.0
2007-05-15 14:20:00,55.19,55.28,55.16,55.24,37000.0,29.815,29.8637,29.7988,29.8421,37000.0
2007-05-15 14:25:00,55.23,55.26,55.17,55.18,35100.0,29.8367,29.8529,29.8042,29.8096,35100.0
2007-05-15 14:30:00,55.19,55.29,55.19,55.26,38400.0,29.815,29.8691,29.815,29.8529,38400.0
2007-05-15 14:35:00,55.27,55.28,55.0,55.04,52400.0,29.8583,29.8637,29.7124,29.734,52400.0
2007-05-15 14:40:00,55.04,55.14,55.03,55.04,50600.0,29.734,29.788,29.7286,29.734,50600.0
2007-05-15 14:45:00,55.04,55.08,54.93,54.95,75100.0,29.734,29.7556,29.6746,29.6854,75100.0
2007-05-15 14:50:00,54.97,55.17,54.96,55.14,53500.0,29.6962,29.8042,29.6908,29.788,53500.0
2007-05-15 14:55:00,55.11,55.23,55.08,55.2,34400.0,29.7718,29.8367,29.7556,29.8204,34400.0
2007-05-15 15:00:00,55.19,55.3,55.18,55.26,43300.0,29.815,29.8745,29.8096,29.8529,43300.0
2007-05-15 15:05:00,55.25,55.27,55.11,55.16,31700.0,29.8475,29.8583,29.7718,29.7988,31700.0
2007-05-15 15:10:00,55.17,55.26,55.12,55.2,100800.0,29.8042,29.8529,29.7772,29.8204,100800.0
2007-05-15 15:15:00,55.21,55.23,55.13,55.15,50400.0,29.8259,29.8367,29.7826,29.7934,50400.0
2007-05-15 15:20:00,55.16,55.19,55.09,55.15,49800.0,29.7988,29.815,29.761,29.7934,49800.0
2007-05-15 15:25:00,55.13,55.27,55.12,55.24,54600.0,29.7826,29.8583,29.7772,29.8421,54600.0
2007-05-15 15:30:00,55.25,55.26,55.17,55.2,40700.0,29.8475,29.8529,29.8042,29.8204,40700.0
2007-05-15 15:35:00,55.2,55.31,55.2,55.31,56700.0,29.8204,29.8799,29.8204,29.8799,56700.0
2007-05-15 15:40:00,55.3,55.34,55.22,55.22,87700.0,29.8745,29.8961,29.8313,29.8313,87700.0
2007-05-15 15:45:00,55.22,55.24,55.13,55.18,107600.0,29.8313,29.8421,29.7826,29.8096,107600.0
2007-05-15 15:50:00,55.19,55.19,55.05,55.09,127400.0,29.815,29.815,29.7394,29.761,127400.0
2007-05-15 15:55:00,55.09,55.21,55.09,55.12,143600.0,29.761,29.8259,29.761,29.7772,143600.0
2007-05-16 09:30:00,54.38,54.5,54.0,54.4,361700.0,29.3775,29.4423,29.1722,29.3883,361700.0
2007-05-16 09:35:00,54.4,54.4,54.0,54.0,234200.0,29.3883,29.3883,29.1722,29.1722,234200.0
2007-05-16 09:40:00,54.0,54.01,53.73,53.84,306300.0,29.1722,29.1776,29.0263,29.0857,306300.0
2007-05-16 09:45:00,53.85,54.08,53.76,54.07,233900.0,29.0911,29.2154,29.0425,29.21,233900.0
2007-05-16 09:50:00,54.07,54.1,53.97,54.09,191400.0,29.21,29.2262,29.156,29.2208,191400.0
2007-05-16 09:55:00,54.08,54.08,53.95,53.97,106800.0,29.2154,29.2154,29.1452,29.156,106800.0
2007-05-16 10:00:00,53.98,54.01,53.76,53.9,146900.0,29.1614,29.1776,29.0425,29.1182,146900.0
2007-05-16 10:05:00,53.89,53.9,53.75,53.83,110000.0,29.1128,29.1182,29.0371,29.0803,110000.0
2007-05-16 10:10:00,53.83,54.03,53.83,54.03,95100.0,29.0803,29.1884,29.0803,29.1884,95100.0
2007-05-16 10:15:00,54.02,54.09,53.93,54.09,63000.0,29.183,29.2208,29.1344,29.2208,63000.0
2007-05-16 10:20:00,54.09,54.21,54.08,54.2,93100.0,29.2208,29.2856,29.2154,29.2802,93100.0
2007-05-16 10:25:00,54.2,54.24,54.09,54.18,68700.0,29.2802,29.3018,29.2208,29.2694,68700.0
2007-05-16 10:30:00,54.19,54.24,54.15,54.19,59500.0,29.2748,29.3018,29.2532,29.2748,59500.0
2007-05-16 10:35:00,54.19,54.32,54.1,54.24,98600.0,29.2748,29.3451,29.2262,29.3018,98600.0
2007-05-16 10:40:00,54.24,54.35,54.17,54.35,54000.0,29.3018,29.3613,29.264,29.3613,54000.0
2007-05-16 10:45:00,54.35,54.35,54.21,54.21,53300.0,29.3613,29.3613,29.2856,29.2856,53300.0
2007-05-16 10:50:00,54.22,54.25,54.06,54.07,72300.0,29.291,29.3072,29.2046,29.21,72300.0
2007-05-16 10:55:00,54.07,54.08,53.9,53.98,94900.0,29.21,29.2154,29.1182,29.1614,94900.0
2007-05-16 11:00:00,53.98,54.02,53.94,53.99,42300.0,29.1614,29.183,29.1398,29.1668,42300.0
2007-05-16 11:05:00,53.99,53.99,53.9,53.9,55200.0,29.1668,29.1668,29.1182,29.1182,55200.0
2007-05-16 11:10:00,53.9,53.91,53.65,53.7,135100.0,29.1182,29.1236,28.9831,29.0101,135100.0
2007-05-16 11:15:00,53.71,53.9,53.71,53.9,69300.0,29.0155,29.1182,29.0155,29.1182,69300.0
2007-05-16 11:20:00,53.9,53.96,53.9,53.91,111900.0,29.1182,29.1506,29.1182,29.1236,111900.0
2007-05-16 11:25:00,53.9,53.94,53.84,53.9,39200.0,29.1182,29.1398,29.0857,29.1182,39200.0
2007-05-16 11:30:00,53.92,53.98,53.91,53.96,44500.0,29.129,29.1614,29.1236,29.1506,44500.0
2007-05-16 11:35:00,53.96,54.17,53.93,54.17,78000.0,29.1506,29.264,29.1344,29.264,78000.0
2007-05-16 11:40:00,54.17,54.17,54.02,54.02,54400.0,29.264,29.264,29.183,29.183,54400.0
2007-05-16 11:45:00,54.02,54.09,54.0,54.08,49300.0,29.183,29.2208,29.1722,29.2154,49300.0
2007-05-16 11:50:00,54.09,54.12,54.01,54.1,40100.0,29.2208,29.237,29.1776,29.2262,40100.0
2007-05-16 11:55:00,54.1,54.19,54.1,54.19,59300.0,29.2262,29.2748,29.2262,29.2748,59300.0
2007-05-16 12:00:00,54.19,54.23,54.11,54.15,37800.0,29.2748,29.2964,29.2316,29.2532,37800.0
2007-05-16 12:05:00,54.15,54.16,53.95,53.98,58100.0,29.2532,29.2586,29.1452,29.1614,58100.0
2007-05-16 12:10:00,53.96,54.07,53.93,54.07,36100.0,29.1506,29.21,29.1344,29.21,36100.0
2007-05-16 12:15:00,54.06,54.19,54.05,54.15,35800.0,29.2046,29.2748,29.1992,29.2532,35800.0
2007-05-16 12:20:00,54.16,54.16,54.08,54.09,35700.0,29.2586,29.2586,29.2154,29.2208,35700.0
2007-05-16 12:25:00,54.07,54.11,54.06,54.1,27300.0,29.21,29.2316,29.2046,29.2262,27300.0
2007-05-16 12:30:00,54.11,54.2,54.1,54.19,30800.0,29.2316,29.2802,29.2262,29.2748,30800.0
2007-05-16 12:35:00,54.19,54.22,54.12,54.14,35300.0,29.2748,29.291,29.237,29.2478,35300.0
2007-05-16 12:40:00,54.14,54.15,54.01,54.02,43000.0,29.2478,29.2532,29.1776,29.183,43000.0
2007-05-16 12:45:00,54.02,55.14,54.02,54.12,54900.0,29.183,29.788,29.183,29.237,54900.0
2007-05-16 12:50:00,54.11,54.12,54.09,54.12,31600.0,29.2316,29.237,29.2208,29.237,31600.0
2007-05-16 12:55:00,54.12,54.33,54.12,54.32,58400.0,29.237,29.3505,29.237,29.3451,58400.0
2007-05-16 13:00:00,54.32,54.34,54.24,54.26,93800.0,29.3451,29.3559,29.3018,29.3126,93800.0
2007-05-16 13:05:00,54.26,54.28,54.12,54.14,50900.0,29.3126,29.3234,29.237,29.2478,50900.0
2007-05-16 13:10:00,54.14,54.14,54.08,54.08,42400.0,29.2478,29.2478,29.2154,29.2154,42400.0
2007-05-16 13:15:00,54.09,54.13,54.06,54.12,38200.0,29.2208,29.2424,29.2046,29.237,38200.0
2007-05-16 13:20:00,54.11,54.27,54.11,54.25,73100.0,29.2316,29.318,29.2316,29.3072,73100.0
2007-05-16 13:25:00,54.25,54.26,54.13,54.16,59200.0,29.3072,29.3126,29.2424,29.2586,59200.0
2007-05-16 13:30:00,54.17,54.34,54.16,54.34,39100.0,29.264,29.3559,29.2586,29.3559,39100.0
2007-05-16 13:35:00,54.34,54.41,54.33,54.36,55400.0,29.3559,29.3937,29.3505,29.3667,55400.0
2007-05-16 13:40:00,54.35,54.4,54.21,54.35,85600.0,29.3613,29.3883,29.2856,29.3613,85600.0
2007-05-16 13:45:00,54.35,54.45,54.31,54.31,57700.0,29.3613,29.4153,29.3396,29.3396,57700.0
2007-05-16 13:50:00,54.31,54.42,54.31,54.39,53800.0,29.3396,29.3991,29.3396,29.3829,53800.0
2007-05-16 13:55:00,54.39,55.14,54.36,54.4,42400.0,29.3829,29.788,29.3667,29.3883,42400.0
2007-05-16 14:00:00,54.4,54.53,54.39,54.53,44000.0,29.3883,29.4585,29.3829,29.4585,44000.0
2007-05-16 14:05:00,54.53,54.6,54.48,54.6,68300.0,29.4585,29.4963,29.4315,29.4963,68300.0
2007-05-16 14:10:00,54.6,54.69,54.56,54.68,57400.0,29.4963,29.5449,29.4747,29.5395,57400.0
2007-05-16 14:15:00,54.68,54.69,54.55,54.55,51700.0,29.5395,29.5449,29.4693,29.4693,51700.0
2007-05-16 14:20:00,54.55,54.56,54.46,54.48,43900.0,29.4693,29.4747,29.4207,29.4315,43900.0
2007-05-16 14:25:00,54.48,54.54,54.46,54.52,49300.0,29.4315,29.4639,29.4207,29.4531,49300.0
2007-05-16 14:30:00,54.52,54.61,54.52,54.57,35600.0,29.4531,29.5017,29.4531,29.4801,35600.0
2007-05-16 14:35:00,54.57,54.59,54.51,54.52,31800.0,29.4801,29.4909,29.4477,29.4531,31800.0
2007-05-16 14:40:00,54.51,54.61,54.5,54.59,41500.0,29.4477,29.5017,29.4423,29.4909,41500.0
2007-05-16 14:45:00,54.59,54.63,54.56,54.58,41900.0,29.4909,29.5125,29.4747,29.4855,41900.0
2007-05-16 14:50:00,54.58,54.6,54.52,54.58,46800.0,29.4855,29.4963,29.4531,29.4855,46800.0
2007-05-16 14:55:00,54.58,54.59,54.54,54.54,28800.0,29.4855,29.4909,29.4639,29.4639,28800.0
2007-05-16 15:00:00,54.54,54.55,54.45,54.46,59300.0,29.4639,29.4693,29.4153,29.4207,59300.0
2007-05-16 15:05:00,54.46,54.52,54.46,54.51,35800.0,29.4207,29.4531,29.4207,29.4477,35800.0
2007-05-16 15:10:00,54.52,54.58,54.5,54.57,40500.0,29.4531,29.4855,29.4423,29.4801,40500.0
2007-05-16 15:15:00,54.57,54.61,54.5,54.52,64600.0,29.4801,29.5017,29.4423,29.4531,64600.0
2007-05-16 15:20:00,54.52,54.58,54.48,54.57,50700.0,29.4531,29.4855,29.4315,29.4801,50700.0
2007-05-16 15:25:00,54.58,54.72,54.57,54.67,65900.0,29.4855,29.5611,29.4801,29.5341,65900.0
2007-05-16 15:30:00,54.67,54.77,54.67,54.73,86400.0,29.5341,29.5882,29.5341,29.5665,86400.0
2007-05-16 15:35:00,54.73,54.77,54.67,54.68,72400.0,29.5665,29.5882,29.5341,29.5395,72400.0
2007-05-16 15:40:00,54.68,54.74,54.66,54.67,81300.0,29.5395,29.5719,29.5287,29.5341,81300.0
2007-05-16 15:45:00,54.67,54.71,54.61,54.66,130200.0,29.5341,29.5557,29.5017,29.5287,130200.0
2007-05-16 15:50:00,54.66,54.68,54.59,54.59,145000.0,29.5287,29.5395,29.4909,29.4909,145000.0
2007-05-16 15:55:00,54.59,54.65,54.57,54.63,144700.0,29.4909,29.5233,29.4801,29.5125,144700.0
2007-05-17 09:30:00,54.49,54.65,54.3,54.4,108600.0,29.4369,29.5233,29.3342,29.3883,108600.0
2007-05-17 09:35:00,54.4,54.42,54.3,54.34,86300.0,29.3883,29.3991,29.3342,29.3559,86300.0
2007-05-17 09:40:00,54.34,54.35,53.92,53.92,133500.0,29.3559,29.3613,29.129,29.129,133500.0
2007-05-17 09:45:00,53.91,54.14,53.88,54.1,116000.0,29.1236,29.2478,29.1074,29.2262,116000.0
2007-05-17 09:50:00,54.11,54.16,54.0,54.09,138700.0,29.2316,29.2586,29.1722,29.2208,138700.0
2007-05-17 09:55:00,54.07,54.42,54.07,54.4,94600.0,29.21,29.3991,29.21,29.3883,94600.0
2007-05-17 10:00:00,54.4,54.55,54.27,54.38,118800.0,29.3883,29.4693,29.318,29.3775,118800.0
2007-05-17 10:05:00,54.38,54.58,54.37,54.43,142800.0,29.3775,29.4855,29.3721,29.4045,142800.0
2007-05-17 10:10:00,54.45,54.46,54.28,54.33,59300.0,29.4153,29.4207,29.3234,29.3505,59300.0
2007-05-17 10:15:00,54.34,54.34,54.14,54.15,49800.0,29.3559,29.3559,29.2478,29.2532,49800.0
2007-05-17 10:20:00,54.13,54.2,54.04,54.07,73000.0,29.2424,29.2802,29.1938,29.21,73000.0
2007-05-17 10:25:00,54.07,54.11,53.96,54.08,86100.0,29.21,29.2316,29.1506,29.2154,86100.0
2007-05-17 10:30:00,54.08,54.12,54.01,54.11,66500.0,29.2154,29.237,29.1776,29.2316,66500.0
2007-05-17 10:35:00,54.11,54.13,53.93,54.12,113000.0,29.2316,29.2424,29.1344,29.237,113000.0
2007-05-17 10:40:00,54.12,54.33,54.11,54.21,110900.0,29.237,29.3505,29.2316,29.2856,110900.0
2007-05-17 10:45:00,54.21,54.56,54.2,54.56,140200.0,29.2856,29.4747,29.2802,29.4747,140200.0
2007-05-17 10:50:00,54.55,54.65,54.55,54.56,125000.0,29.4693,29.5233,29.4693,29.4747,125000.0
2007-05-17 10:55:00,54.57,54.68,54.49,54.68,93900.0,29.4801,29.5395,29.4369,29.5395,93900.0
2007-05-17 11:00:00,54.68,54.86,54.67,54.76,102500.0,29.5395,29.6368,29.5341,29.5827,102500.0
2007-05-17 11:05:00,54.73,54.89,54.68,54.81,104900.0,29.5665,29.653,29.5395,29.6098,104900.0
2007-05-17 11:10:00,54.79,54.84,54.75,54.79,30200.0,29.599,29.626,29.5773,29.599,30200.0
2007-05-17 11:15:00,54.77,54.8,54.6,54.6,41000.0,29.5882,29.6044,29.4963,29.4963,41000.0
2007-05-17 11:20:00,54.59,54.6,54.41,54.49,158600.0,29.4909,29.4963,29.3937,29.4369,158600.0
2007-05-17 11:25:00,54.48,54.58,54.46,54.58,44000.0,29.4315,29.4855,29.4207,29.4855,44000.0
2007-05-17 11:30:00,54.57,54.8,54.56,54.77,60500.0,29.4801,29.6044,29.4747,29.5882,60500.0
2007-05-17 11:35:00,54.77,54.79,54.65,54.74,54100.0,29.5882,29.599,29.5233,29.5719,54100.0
2007-05-17 11:40:00,54.73,54.8,54.7,54.77,43400.0,29.5665,29.6044,29.5503,29.5882,43400.0
2007-05-17 11:45:00,54.76,54.95,54.76,54.88,88600.0,29.5827,29.6854,29.5827,29.6476,88600.0
2007-05-17 11:50:00,54.88,54.95,54.64,54.66,98500.0,29.6476,29.6854,29.5179,29.5287,98500.0
2007-05-17 11:55:00,54.68,54.76,54.67,54.75,14500.0,29.5395,29.5827,29.5341,29.5773,14500.0
2007-05-17 12:00:00,54.75,54.87,54.58,54.59,49900.0,29.5773,29.6422,29.4855,29.4909,49900.0
2007-05-17 12:05:00,54.61,54.73,54.61,54.69,19200.0,29.5017,29.5665,29.5017,29.5449,19200.0
2007-05-17 12:10:00,54.71,54.81,54.64,54.81,39700.0,29.5557,29.6098,29.5179,29.6098,39700.0
2007-05-17 12:15:00,54.81,54.87,54.77,54.84,48700.0,29.6098,29.6422,29.5882,29.626,48700.0
2007-05-17 12:20:00,54.83,54.83,54.69,54.73,17200.0,29.6206,29.6206,29.5449,29.5665,17200.0
2007-05-17 12:25:00,54.73,54.79,54.73,54.75,15100.0,29.5665,29.599,29.5665,29.5773,15100.0
2007-05-17 12:30:00,54.75,54.78,54.69,54.7,13900.0,29.5773,29.5936,29.5449,29.5503,13900.0
2007-05-17 12:35:00,54.68,54.7,54.54,54.65,46100.0,29.5395,29.5503,29.4639,29.5233,46100.0
2007-05-17 12:40:00,54.65,54.65,54.43,54.43,88500.0,29.5233,29.5233,29.4045,29.4045,88500.0
2007-05-17 12:45:00,54.45,54.51,54.45,54.51,50800.0,29.4153,29.4477,29.4153,29.4477,50800.0
2007-05-17 12:50:00,54.51,54.57,54.5,54.55,18100.0,29.4477,29.4801,29.4423,29.4693,18100.0
2007-05-17 12:55:00,54.55,54.56,54.37,54.39,31000.0,29.4693,29.4747,29.3721,29.3829,31000.0
2007-05-17 13:00:00,54.39,54.43,54.36,54.43,47600.0,29.3829,29.4045,29.3667,29.4045,47600.0
2007-05-17 13:05:00,54.43,54.54,54.43,54.53,23200.0,29.4045,29.4639,29.4045,29.4585,23200.0
2007-05-17 13:10:00,54.53,54.53,54.47,54.49,20200.0,29.4585,29.4585,29.4261,29.4369,20200.0
2007-05-17 13:15:00,54.48,54.54,54.47,54.52,11200.0,29.4315,29.4639,29.4261,29.4531,11200.0
2007-05-17 13:20:00,54.53,54.61,54.52,54.59,23000.0,29.4585,29.5017,29.4531,29.4909,23000.0
2007-05-17 13:25:00,54.59,54.67,54.59,54.65,23100.0,29.4909,29.5341,29.4909,29.5233,23100.0
2007-05-17 13:30:00,54.65,54.87,54.64,54.79,115700.0,29.5233,29.6422,29.5179,29.599,115700.0
2007-05-17 13:35:00,54.8,54.88,54.78,54.84,51200.0,29.6044,29.6476,29.5936,29.626,51200.0
2007-05-17 13:40:00,54.84,54.89,54.75,54.89,31400.0,29.626,29.653,29.5773,29.653,31400.0
2007-05-17 13:45:00,54.88,54.94,54.87,54.91,69000.0,29.6476,29.68,29.6422,29.6638,69000.0
2007-05-17 13:50:00,54.9,54.91,54.78,54.8,29700.0,29.6584,29.6638,29.5936,29.6044,29700.0
2007-05-17 13:55:00,54.81,54.85,54.8,54.85,32100.0,29.6098,29.6314,29.6044,29.6314,32100.0
2007-05-17 14:00:00,54.86,54.88,54.83,54.83,47800.0,29.6368,29.6476,29.6206,29.6206,47800.0
2007-05-17 14:05:00,54.83,54.94,54.83,54.93,26200.0,29.6206,29.68,29.6206,29.6746,26200.0
2007-05-17 14:10:00,54.94,54.94,54.83,54.87,19200.0,29.68,29.68,29.6206,29.6422,19200.0
2007-05-17 14:15:00,54.85,54.93,54.82,54.88,18800.0,29.6314,29.6746,29.6152,29.6476,18800.0
2007-05-17 14:20:00,54.88,55.02,54.88,54.97,50800.0,29.6476,29.7232,29.6476,29.6962,50800.0
2007-05-17 14:25:00,54.97,54.99,54.91,54.99,39700.0,29.6962,29.707,29.6638,29.707,39700.0
2007-05-17 14:30:00,54.99,55.01,54.91,54.91,32600.0,29.707,29.7178,29.6638,29.6638,32600.0
2007-05-17 14:35:00,54.9,54.92,54.85,54.86,38900.0,29.6584,29.6692,29.6314,29.6368,38900.0
2007-05-17 14:40:00,54.85,54.88,54.7,54.74,122300.0,29.6314,29.6476,29.5503,29.5719,122300.0
2007-05-17 14:45:00,54.74,54.87,54.74,54.85,31700.0,29.5719,29.6422,29.5719,29.6314,31700.0
2007-05-17 14:50:00,54.86,54.91,54.82,54.89,36100.0,29.6368,29.6638,29.6152,29.653,36100.0
2007-05-17 14:55:00,54.89,54.9,54.85,54.87,31700.0,29.653,29.6584,29.6314,29.6422,31700.0
2007-05-17 15:00:00,54.87,54.88,54.8,54.87,34700.0,29.6422,29.6476,29.6044,29.6422,34700.0
2007-05-17 15:05:00,54.87,54.88,54.71,54.74,73700.0,29.6422,29.6476,29.5557,29.5719,73700.0
2007-05-17 15:10:00,54.75,54.8,54.73,54.79,40400.0,29.5773,29.6044,29.5665,29.599,40400.0
2007-05-17 15:15:00,54.79,54.79,54.72,54.77,35600.0,29.599,29.599,29.5611,29.5882,35600.0
2007-05-17 15:20:00,54.78,54.79,54.69,54.72,54200.0,29.5936,29.599,29.5449,29.5611,54200.0
2007-05-17 15:25:00,54.73,54.74,54.64,54.65,52300.0,29.5665,29.5719,29.5179,29.5233,52300.0
2007-05-17 15:30:00,54.64,54.67,54.59,54.6,33900.0,29.5179,29.5341,29.4909,29.4963,33900.0
2007-05-17 15:35:00,54.61,54.66,54.52,54.61,65700.0,29.5017,29.5287,29.4531,29.5017,65700.0
2007-05-17 15:40:00,54.61,54.65,54.51,54.51,62800.0,29.5017,29.5233,29.4477,29.4477,62800.0
2007-05-17 15:45:00,54.52,54.63,54.52,54.55,78500.0,29.4531,29.5125,29.4531,29.4693,78500.0
2007-05-17 15:50:00,54.57,54.63,54.55,54.61,74500.0,29.4801,29.5125,29.4693,29.5017,74500.0
2007-05-17 15:55:00,54.62,54.63,54.55,54.6,134400.0,29.5071,29.5125,29.4693,29.4963,134400.0
2007-05-18 09:30:00,54.62,54.98,54.54,54.54,537300.0,29.5071,29.7016,29.4639,29.4639,537300.0
2007-05-18 09:35:00,54.54,54.65,54.4,54.48,143600.0,29.4639,29.5233,29.3883,29.4315,143600.0
2007-05-18 09:40:00,54.49,54.52,54.36,54.42,70000.0,29.4369,29.4531,29.3667,29.3991,70000.0
2007-05-18 09:45:00,54.43,54.65,54.13,54.16,233800.0,29.4045,29.5233,29.2424,29.2586,233800.0
2007-05-18 09:50:00,54.16,54.16,54.01,54.03,258300.0,29.2586,29.2586,29.1776,29.1884,258300.0
2007-05-18 09:55:00,54.04,54.17,54.03,54.09,78700.0,29.1938,29.264,29.1884,29.2208,78700.0
2007-05-18 10:00:00,54.1,54.65,53.82,53.82,351500.0,29.2262,29.5233,29.0749,29.0749,351500.0
2007-05-18 10:05:00,53.83,54.17,53.82,54.04,135600.0,29.0803,29.264,29.0749,29.1938,135600.0
2007-05-18 10:10:00,54.03,54.03,53.93,53.93,172200.0,29.1884,29.1884,29.1344,29.1344,172200.0
2007-05-18 10:15:00,53.94,54.02,53.73,53.73,139500.0,29.1398,29.183,29.0263,29.0263,139500.0
2007-05-18 10:20:00,53.75,53.9,53.72,53.83,177400.0,29.0371,29.1182,29.0209,29.0803,177400.0
2007-05-18 10:25:00,53.83,53.9,53.75,53.86,186400.0,29.0803,29.1182,29.0371,29.0965,186400.0
2007-05-18 10:30:00,53.86,53.88,53.83,53.84,85400.0,29.0965,29.1074,29.0803,29.0857,85400.0
2007-05-18 10:35:00,53.84,54.0,53.81,53.82,115800.0,29.0857,29.1722,29.0695,29.0749,115800.0
2007-05-18 10:40:00,53.83,53.9,53.72,53.75,137900.0,29.0803,29.1182,29.0209,29.0371,137900.0
2007-05-18 10:45:00,53.76,53.8,53.59,53.65,95500.0,29.0425,29.0641,28.9507,28.9831,95500.0
2007-05-18 10:50:00,53.65,53.66,53.58,53.64,97100.0,28.9831,28.9885,28.9453,28.9777,97100.0
2007-05-18 10:55:00,53.64,53.66,53.42,53.5,180100.0,28.9777,28.9885,28.8588,28.9021,180100.0
2007-05-18 11:00:00,53.5,53.5,53.27,53.27,168300.0,28.9021,28.9021,28.7778,28.7778,168300.0
2007-05-18 11:05:00,53.27,53.39,53.27,53.35,155000.0,28.7778,28.8426,28.7778,28.821,155000.0
2007-05-18 11:10:00,53.34,53.48,53.31,53.46,123400.0,28.8156,28.8913,28.7994,28.8805,123400.0
2007-05-18 11:15:00,53.45,53.51,53.38,53.42,97900.0,28.8751,28.9075,28.8372,28.8588,97900.0
2007-05-18 11:20:00,53.42,53.59,53.41,53.58,78900.0,28.8588,28.9507,28.8534,28.9453,78900.0
2007-05-18 11:25:00,53.58,53.66,53.54,53.65,97700.0,28.9453,28.9885,28.9237,28.9831,97700.0
2007-05-18 11:30:00,53.63,53.65,53.6,53.62,72200.0,28.9723,28.9831,28.9561,28.9669,72200.0
2007-05-18 11:35:00,53.62,53.62,53.46,53.48,122700.0,28.9669,28.9669,28.8805,28.8913,122700.0
2007-05-18 11:40:00,53.48,53.51,53.47,53.5,18500.0,28.8913,28.9075,28.8859,28.9021,18500.0
2007-05-18 11:45:00,53.5,53.5,53.46,53.47,57700.0,28.9021,28.9021,28.8805,28.8859,57700.0
2007-05-18 11:50:00,53.47,53.6,53.46,53.54,67100.0,28.8859,28.9561,28.8805,28.9237,67100.0
2007-05-18 11:55:00,53.54,53.62,53.54,53.62,43900.0,28.9237,28.9669,28.9237,28.9669,43900.0
2007-05-18 12:00:00,53.62,53.71,53.57,53.59,82900.0,28.9669,29.0155,28.9399,28.9507,82900.0
2007-05-18 12:05:00,53.6,53.64,53.6,53.63,26300.0,28.9561,28.9777,28.9561,28.9723,26300.0
2007-05-18 12:10:00,53.63,53.75,53.63,53.75,46900.0,28.9723,29.0371,28.9723,29.0371,46900.0
2007-05-18 12:15:00,53.75,53.78,53.75,53.77,36100.0,29.0371,29.0533,29.0371,29.0479,36100.0
2007-05-18 12:20:00,53.78,53.84,53.78,53.8,47900.0,29.0533,29.0857,29.0533,29.0641,47900.0
2007-05-18 12:25:00,53.8,53.81,53.7,53.78,65500.0,29.0641,29.0695,29.0101,29.0533,65500.0
2007-05-18 12:30:00,53.78,53.83,53.75,53.83,25300.0,29.0533,29.0803,29.0371,29.0803,25300.0
2007-05-18 12:35:00,53.84,53.89,53.84,53.88,54400.0,29.0857,29.1128,29.0857,29.1074,54400.0
2007-05-18 12:40:00,53.88,53.91,53.87,53.9,63600.0,29.1074,29.1236,29.1019,29.1182,63600.0
2007-05-18 12:45:00,53.9,53.9,53.84,53.85,52300.0,29.1182,29.1182,29.0857,29.0911,52300.0
2007-05-18 12:50:00,53.86,53.87,53.79,53.84,41600.0,29.0965,29.1019,29.0587,29.0857,41600.0
2007-05-18 12:55:00,53.85,53.86,53.84,53.84,31000.0,29.0911,29.0965,29.0857,29.0857,31000.0
2007-05-18 13:00:00,53.84,53.86,53.83,53.85,21800.0,29.0857,29.0965,29.0803,29.0911,21800.0
2007-05-18 13:05:00,53.84,53.86,53.77,53.77,54300.0,29.0857,29.0965,29.0479,29.0479,54300.0
2007-05-18 13:10:00,53.77,53.9,53.71,53.77,59500.0,29.0479,29.1182,29.0155,29.0479,59500.0
2007-05-18 13:15:00,53.76,53.77,53.74,53.75,23700.0,29.0425,29.0479,29.0317,29.0371,23700.0
2007-05-18 13:20:00,53.75,53.75,53.74,53.75,18700.0,29.0371,29.0371,29.0317,29.0371,18700.0
2007-05-18 13:25:00,53.74,53.75,53.64,53.66,80900.0,29.0317,29.0371,28.9777,28.9885,80900.0
2007-05-18 13:30:00,53.65,53.7,53.65,53.7,31100.0,28.9831,29.0101,28.9831,29.0101,31100.0
2007-05-18 13:35:00,53.7,53.7,53.59,53.62,55400.0,29.0101,29.0101,28.9507,28.9669,55400.0
2007-05-18 13:40:00,53.61,53.73,53.6,53.73,59400.0,28.9615,29.0263,28.9561,29.0263,59400.0
2007-05-18 13:45:00,53.73,53.73,53.69,53.69,68100.0,29.0263,29.0263,29.0047,29.0047,68100.0
2007-05-18 13:50:00,53.69,53.75,53.69,53.73,34300.0,29.0047,29.0371,29.0047,29.0263,34300.0
2007-05-18 13:55:00,53.74,53.76,53.71,53.75,35100.0,29.0317,29.0425,29.0155,29.0371,35100.0
2007-05-18 14:00:00,53.74,53.79,53.74,53.77,86100.0,29.0317,29.0587,29.0317,29.0479,86100.0
2007-05-18 14:05:00,53.77,53.81,53.76,53.8,27500.0,29.0479,29.0695,29.0425,29.0641,27500.0
2007-05-18 14:10:00,53.8,53.8,53.75,53.76,46200.0,29.0641,29.0641,29.0371,29.0425,46200.0
2007-05-18 14:15:00,53.76,54.6,53.76,53.8,42000.0,29.0425,29.4963,29.0425,29.0641,42000.0
2007-05-18 14:20:00,53.8,53.81,53.78,53.8,75200.0,29.0641,29.0695,29.0533,29.0641,75200.0
2007-05-18 14:25:00,53.8,53.84,53.8,53.83,74400.0,29.0641,29.0857,29.0641,29.0803,74400.0
2007-05-18 14:30:00,53.84,53.87,53.78,53.8,69300.0,29.0857,29.1019,29.0533,29.0641,69300.0
2007-05-18 14:35:00,53.8,53.81,53.76,53.78,19500.0,29.0641,29.0695,29.0425,29.0533,19500.0
2007-05-18 14:40:00,53.78,53.78,53.6,53.61,98000.0,29.0533,29.0533,28.9561,28.9615,98000.0
2007-05-18 14:45:00,53.6,53.65,53.58,53.65,22400.0,28.9561,28.9831,28.9453,28.9831,22400.0
2007-05-18 14:50:00,53.65,53.79,53.65,53.79,32300.0,28.9831,29.0587,28.9831,29.0587,32300.0
2007-05-18 14:55:00,53.79,53.84,53.73,53.74,38700.0,29.0587,29.0857,29.0263,29.0317,38700.0
2007-05-18 15:00:00,53.73,53.8,53.73,53.8,18300.0,29.0263,29.0641,29.0263,29.0641,18300.0
2007-05-18 15:05:00,53.79,53.8,53.71,53.72,47700.0,29.0587,29.0641,29.0155,29.0209,47700.0
2007-05-18 15:10:00,53.72,53.77,53.67,53.69,98600.0,29.0209,29.0479,28.9939,29.0047,98600.0
2007-05-18 15:15:00,53.7,53.72,53.63,53.69,70700.0,29.0101,29.0209,28.9723,29.0047,70700.0
2007-05-18 15:20:00,53.69,53.7,53.56,53.62,112600.0,29.0047,29.0101,28.9345,28.9669,112600.0
2007-05-18 15:25:00,53.62,53.67,53.62,53.64,91900.0,28.9669,28.9939,28.9669,28.9777,91900.0
2007-05-18 15:30:00,53.65,53.68,53.58,53.64,166700.0,28.9831,28.9993,28.9453,28.9777,166700.0
2007-05-18 15:35:00,53.64,53.7,53.59,53.65,84400.0,28.9777,29.0101,28.9507,28.9831,84400.0
2007-05-18 15:40:00,53.65,53.67,53.61,53.64,162500.0,28.9831,28.9939,28.9615,28.9777,162500.0
2007-05-18 15:45:00,53.65,53.67,53.58,53.59,140400.0,28.9831,28.9939,28.9453,28.9507,140400.0
2007-05-18 15:50:00,53.58,53.71,53.58,53.67,124400.0,28.9453,29.0155,28.9453,28.9939,124400.0
2007-05-18 15:55:00,53.68,53.71,53.61,53.65,184500.0,28.9993,29.0155,28.9615,28.9831,184500.0
2007-05-21 09:30:00,53.84,53.99,53.68,53.93,75500.0,29.0857,29.1668,28.9993,29.1344,75500.0
2007-05-21 09:35:00,53.93,53.97,53.86,53.9,59700.0,29.1344,29.156,29.0965,29.1182,59700.0
2007-05-21 09:40:00,53.89,53.97,53.89,53.96,118700.0,29.1128,29.156,29.1128,29.1506,118700.0
2007-05-21 09:45:00,53.95,53.96,53.9,53.94,38100.0,29.1452,29.1506,29.1182,29.1398,38100.0
2007-05-21 09:50:00,53.93,53.94,53.82,53.88,42300.0,29.1344,29.1398,29.0749,29.1074,42300.0
2007-05-21 09:55:00,53.88,53.94,53.86,53.87,61700.0,29.1074,29.1398,29.0965,29.1019,61700.0
2007-05-21 10:00:00,53.87,53.94,53.85,53.94,62100.0,29.1019,29.1398,29.0911,29.1398,62100.0
2007-05-21 10:05:00,53.93,54.1,53.91,54.1,147800.0,29.1344,29.2262,29.1236,29.2262,147800.0
2007-05-21 10:10:00,54.1,54.15,54.01,54.04,80900.0,29.2262,29.2532,29.1776,29.1938,80900.0
2007-05-21 10:15:00,54.03,54.08,53.97,54.01,46100.0,29.1884,29.2154,29.156,29.1776,46100.0
2007-05-21 10:20:00,54.01,54.1,54.0,54.09,31300.0,29.1776,29.2262,29.1722,29.2208,31300.0
2007-05-21 10:25:00,54.08,54.1,54.05,54.1,31200.0,29.2154,29.2262,29.1992,29.2262,31200.0
2007-05-21 10:30:00,54.09,54.1,54.03,54.1,35600.0,29.2208,29.2262,29.1884,29.2262,35600.0
2007-05-21 10:35:00,54.09,54.15,54.07,54.08,67200.0,29.2208,29.2532,29.21,29.2154,67200.0
2007-05-21 10:40:00,54.07,54.13,54.06,54.1,23700.0,29.21,29.2424,29.2046,29.2262,23700.0
2007-05-21 10:45:00,54.12,54.15,54.06,54.15,36200.0,29.237,29.2532,29.2046,29.2532,36200.0
2007-05-21 10:50:00,54.14,54.26,54.12,54.25,124900.0,29.2478,29.3126,29.237,29.3072,124900.0
2007-05-21 10:55:00,54.24,54.25,54.16,54.17,46000.0,29.3018,29.3072,29.2586,29.264,46000.0
2007-05-21 11:00:00,54.17,54.2,54.13,54.15,43900.0,29.264,29.2802,29.2424,29.2532,43900.0
2007-05-21 11:05:00,54.15,54.18,54.13,54.14,48100.0,29.2532,29.2694,29.2424,29.2478,48100.0
2007-05-21 11:10:00,54.14,54.17,53.98,53.99,80400.0,29.2478,29.264,29.1614,29.1668,80400.0
2007-05-21 11:15:00,53.97,54.0,53.95,53.96,36800.0,29.156,29.1722,29.1452,29.1506,36800.0
2007-05-21 11:20:00,53.97,53.98,53.96,53.96,21200.0,29.156,29.1614,29.1506,29.1506,21200.0
2007-05-21 11:25:00,53.96,53.96,53.89,53.96,40300.0,29.1506,29.1506,29.1128,29.1506,40300.0
2007-05-21 11:30:00,53.95,54.01,53.93,54.01,27700.0,29.1452,29.1776,29.1344,29.1776,27700.0
2007-05-21 11:35:00,54.0,54.07,54.0,54.06,25100.0,29.1722,29.21,29.1722,29.2046,25100.0
2007-05-21 11:40:00,54.07,54.15,54.07,54.15,11600.0,29.21,29.2532,29.21,29.2532,11600.0
2007-05-21 11:45:00,54.15,54.17,54.13,54.16,28700.0,29.2532,29.264,29.2424,29.2586,28700.0
2007-05-21 11:50:00,54.16,54.2,54.14,54.19,28300.0,29.2586,29.2802,29.2478,29.2748,28300.0
2007-05-21 11:55:00,54.19,54.24,54.18,54.18,37200.0,29.2748,29.3018,29.2694,29.2694,37200.0
2007-05-21 12:00:00,54.19,54.19,54.12,54.18,21200.0,29.2748,29.2748,29.237,29.2694,21200.0
2007-05-21 12:05:00,54.19,54.3,54.19,54.26,38300.0,29.2748,29.3342,29.2748,29.3126,38300.0
2007-05-21 12:10:00,54.26,54.33,54.25,54.26,48100.0,29.3126,29.3505,29.3072,29.3126,48100.0
2007-05-21 12:15:00,54.27,54.27,54.17,54.18,11900.0,29.318,29.318,29.264,29.2694,11900.0
2007-05-21 12:20:00,54.18,54.23,54.18,54.18,44300.0,29.2694,29.2964,29.2694,29.2694,44300.0
2007-05-21 12:25:00,54.18,54.18,54.12,54.15,19500.0,29.2694,29.2694,29.237,29.2532,19500.0
2007-05-21 12:30:00,54.15,54.15,54.13,54.13,5300.0,29.2532,29.2532,29.2424,29.2424,5300.0
2007-05-21 12:35:00,54.14,54.19,54.13,54.13,31500.0,29.2478,29.2748,29.2424,29.2424,31500.0
2007-05-21 12:40:00,54.13,54.13,54.11,54.12,18300.0,29.2424,29.2424,29.2316,29.237,18300.0
2007-05-21 12:45:00,54.12,54.15,54.11,54.15,17900.0,29.237,29.2532,29.2316,29.2532,17900.0
2007-05-21 12:50:00,54.15,54.15,54.07,54.07,24300.0,29.2532,29.2532,29.21,29.21,24300.0
2007-05-21 12:55:00,54.08,54.1,54.02,54.02,20400.0,29.2154,29.2262,29.183,29.183,20400.0
2007-05-21 13:00:00,54.03,54.06,54.03,54.03,19600.0,29.1884,29.2046,29.1884,29.1884,19600.0
2007-05-21 13:05:00,54.03,54.04,53.99,54.01,42400.0,29.1884,29.1938,29.1668,29.1776,42400.0
2007-05-21 13:10:00,54.0,54.02,53.99,54.0,30400.0,29.1722,29.183,29.1668,29.1722,30400.0
2007-05-21 13:15:00,54.0,54.01,53.98,53.99,39400.0,29.1722,29.1776,29.1614,29.1668,39400.0
2007-05-21 13:20:00,54.01,54.01,53.96,53.96,20500.0,29.1776,29.1776,29.1506,29.1506,20500.0
2007-05-21 13:25:00,53.96,53.98,53.86,53.87,45500.0,29.1506,29.1614,29.0965,29.1019,45500.0
2007-05-21 13:30:00,53.87,53.88,53.68,53.71,72200.0,29.1019,29.1074,28.9993,29.0155,72200.0
2007-05-21 13:35:00,53.72,53.74,53.66,53.68,105200.0,29.0209,29.0317,28.9885,28.9993,105200.0
2007-05-21 13:40:00,53.68,53.68,53.65,53.67,44000.0,28.9993,28.9993,28.9831,28.9939,44000.0
2007-05-21 13:45:00,53.67,53.7,53.66,53.7,41100.0,28.9939,29.0101,28.9885,29.0101,41100.0
2007-05-21 13:50:00,53.7,53.72,53.65,53.71,40700.0,29.0101,29.0209,28.9831,29.0155,40700.0
2007-05-21 13:55:00,53.7,53.71,53.69,53.7,29100.0,29.0101,29.0155,29.0047,29.0101,29100.0
2007-05-21 14:00:00,53.71,53.75,53.66,53.67,56400.0,29.0155,29.0371,28.9885,28.9939,56400.0
2007-05-21 14:05:00,53.68,53.7,53.68,53.7,26600.0,28.9993,29.0101,28.9993,29.0101,26600.0
2007-05-21 14:10:00,53.69,53.7,53.68,53.69,43200.0,29.0047,29.0101,28.9993,29.0047,43200.0
2007-05-21 14:15:00,53.69,53.7,53.69,53.7,16300.0,29.0047,29.0101,29.0047,29.0101,16300.0
2007-05-21 14:20:00,53.7,53.75,53.69,53.71,68300.0,29.0101,29.0371,29.0047,29.0155,68300.0
2007-05-21 14:25:00,53.7,53.75,53.7,53.73,26400.0,29.0101,29.0371,29.0101,29.0263,26400.0
2007-05-21 14:30:00,53.73,53.74,53.69,53.7,28900.0,29.0263,29.0317,29.0047,29.0101,28900.0
2007-05-21 14:35:00,53.7,53.8,53.69,53.79,48600.0,29.0101,29.0641,29.0047,29.0587,48600.0
2007-05-21 14:40:00,53.79,53.87,53.79,53.86,30900.0,29.0587,29.1019,29.0587,29.0965,30900.0
2007-05-21 14:45:00,53.87,53.9,53.78,53.78,55200.0,29.1019,29.1182,29.0533,29.0533,55200.0
2007-05-21 14:50:00,53.79,53.86,53.78,53.79,40700.0,29.0587,29.0965,29.0533,29.0587,40700.0
2007-05-21 14:55:00,53.8,53.8,53.57,53.61,90000.0,29.0641,29.0641,28.9399,28.9615,90000.0
2007-05-21 15:00:00,53.61,53.65,53.5,53.51,67000.0,28.9615,28.9831,28.9021,28.9075,67000.0
2007-05-21 15:05:00,53.51,53.52,53.38,53.41,119100.0,28.9075,28.9129,28.8372,28.8534,119100.0
2007-05-21 15:10:00,53.41,53.46,53.33,53.46,130600.0,28.8534,28.8805,28.8102,28.8805,130600.0
2007-05-21 15:15:00,53.41,53.48,53.36,53.45,85800.0,28.8534,28.8913,28.8264,28.8751,85800.0
2007-05-21 15:20:00,53.44,53.47,53.36,53.45,111200.0,28.8697,28.8859,28.8264,28.8751,111200.0
2007-05-21 15:25:00,53.45,53.48,53.39,53.41,89900.0,28.8751,28.8913,28.8426,28.8534,89900.0
2007-05-21 15:30:00,53.4,53.43,53.27,53.28,95500.0,28.848,28.8642,28.7778,28.7832,95500.0
2007-05-21 15:35:00,53.29,53.4,53.27,53.4,83600.0,28.7886,28.848,28.7778,28.848,83600.0
2007-05-21 15:40:00,53.39,53.45,53.39,53.43,101700.0,28.8426,28.8751,28.8426,28.8642,101700.0
2007-05-21 15:45:00,53.43,53.45,53.37,53.39,70000.0,28.8642,28.8751,28.8318,28.8426,70000.0
2007-05-21 15:50:00,53.4,53.44,53.38,53.39,53100.0,28.848,28.8697,28.8372,28.8426,53100.0
2007-05-21 15:55:00,53.38,53.49,53.38,53.49,91200.0,28.8372,28.8967,28.8372,28.8967,91200.0
2007-05-22 09:30:00,53.93,53.98,53.7,53.74,110400.0,29.1344,29.1614,29.0101,29.0317,110400.0
2007-05-22 09:35:00,53.76,53.88,53.66,53.7,80200.0,29.0425,29.1074,28.9885,29.0101,80200.0
2007-05-22 09:40:00,53.74,54.07,53.73,53.77,95400.0,29.0317,29.21,29.0263,29.0479,95400.0
2007-05-22 09:45:00,53.76,53.79,53.66,53.7,118100.0,29.0425,29.0587,28.9885,29.0101,118100.0
2007-05-22 09:50:00,53.71,53.9,53.63,53.89,104700.0,29.0155,29.1182,28.9723,29.1128,104700.0
2007-05-22 09:55:00,53.88,53.89,53.77,53.78,78700.0,29.1074,29.1128,29.0479,29.0533,78700.0
2007-05-22 10:00:00,53.78,53.81,53.67,53.75,39800.0,29.0533,29.0695,28.9939,29.0371,39800.0
2007-05-22 10:05:00,53.74,53.8,53.59,53.66,58100.0,29.0317,29.0641,28.9507,28.9885,58100.0
2007-05-22 10:10:00,53.67,53.79,53.64,53.73,38200.0,28.9939,29.0587,28.9777,29.0263,38200.0
2007-05-22 10:15:00,53.71,53.79,53.55,53.57,45400.0,29.0155,29.0587,28.9291,28.9399,45400.0
2007-05-22 10:20:00,53.57,53.69,53.5,53.64,73300.0,28.9399,29.0047,28.9021,28.9777,73300.0
2007-05-22 10:25:00,53.67,53.76,53.6,53.65,50900.0,28.9939,29.0425,28.9561,28.9831,50900.0
2007-05-22 10:30:00,53.64,53.7,53.61,53.69,29700.0,28.9777,29.0101,28.9615,29.0047,29700.0
2007-05-22 10:35:00,53.68,53.71,53.64,53.67,47100.0,28.9993,29.0155,28.9777,28.9939,47100.0
2007-05-22 10:40:00,53.68,53.71,53.62,53.64,54200.0,28.9993,29.0155,28.9669,28.9777,54200.0
2007-05-22 10:45:00,53.65,53.7,53.61,53.62,22700.0,28.9831,29.0101,28.9615,28.9669,22700.0
2007-05-22 10:50:00,53.62,53.64,53.51,53.54,44000.0,28.9669,28.9777,28.9075,28.9237,44000.0
2007-05-22 10:55:00,53.55,53.62,53.51,53.62,22900.0,28.9291,28.9669,28.9075,28.9669,22900.0
2007-05-22 11:00:00,53.62,53.67,53.56,53.65,57600.0,28.9669,28.9939,28.9345,28.9831,57600.0
2007-05-22 11:05:00,53.64,53.7,53.64,53.7,30300.0,28.9777,29.0101,28.9777,29.0101,30300.0
2007-05-22 11:10:00,53.7,53.71,53.68,53.71,36900.0,29.0101,29.0155,28.9993,29.0155,36900.0
2007-05-22 11:15:00,53.71,53.75,53.64,53.73,49300.0,29.0155,29.0371,28.9777,29.0263,49300.0
2007-05-22 11:20:00,53.73,53.75,53.67,53.7,19500.0,29.0263,29.0371,28.9939,29.0101,19500.0
2007-05-22 11:25:00,53.7,53.79,53.7,53.79,42500.0,29.0101,29.0587,29.0101,29.0587,42500.0
2007-05-22 11:30:00,53.78,53.84,53.78,53.8,38800.0,29.0533,29.0857,29.0533,29.0641,38800.0
2007-05-22 11:35:00,53.8,53.88,53.79,53.86,36200.0,29.0641,29.1074,29.0587,29.0965,36200.0
2007-05-22 11:40:00,53.86,53.89,53.76,53.76,42000.0,29.0965,29.1128,29.0425,29.0425,42000.0
2007-05-22 11:45:00,53.75,53.79,53.74,53.75,12400.0,29.0371,29.0587,29.0317,29.0371,12400.0
2007-05-22 11:50:00,53.76,53.79,53.69,53.69,31700.0,29.0425,29.0587,29.0047,29.0047,31700.0
2007-05-22 11:55:00,53.69,53.77,53.63,53.73,34300.0,29.0047,29.0479,28.9723,29.0263,34300.0
2007-05-22 12:00:00,53.74,53.77,53.71,53.72,8200.0,29.0317,29.0479,29.0155,29.0209,8200.0
2007-05-22 12:05:00,53.73,53.83,53.7,53.8,25600.0,29.0263,29.0803,29.0101,29.0641,25600.0
2007-05-22 12:10:00,53.8,53.85,53.79,53.84,14800.0,29.0641,29.0911,29.0587,29.0857,14800.0
2007-05-22 12:15:00,53.84,53.9,53.84,53.9,42900.0,29.0857,29.1182,29.0857,29.1182,42900.0
2007-05-22 12:20:00,53.9,53.98,53.89,53.98,44400.0,29.1182,29.1614,29.1128,29.1614,44400.0
2007-05-22 12:25:00,53.97,53.99,53.89,53.95,25400.0,29.156,29.1668,29.1128,29.1452,25400.0
2007-05-22 12:30:00,53.95,54.02,53.95,54.0,32000.0,29.1452,29.183,29.1452,29.1722,32000.0
2007-05-22 12:35:00,54.0,54.04,53.94,53.94,57200.0,29.1722,29.1938,29.1398,29.1398,57200.0
2007-05-22 12:40:00,53.94,53.94,53.89,53.93,24000.0,29.1398,29.1398,29.1128,29.1344,24000.0
2007-05-22 12:45:00,53.93,53.98,53.92,53.98,15700.0,29.1344,29.1614,29.129,29.1614,15700.0
2007-05-22 12:50:00,53.98,54.01,53.98,54.0,28000.0,29.1614,29.1776,29.1614,29.1722,28000.0
2007-05-22 12:55:00,54.0,54.11,54.0,54.11,35400.0,29.1722,29.2316,29.1722,29.2316,35400.0
2007-05-22 13:00:00,54.11,54.12,54.1,54.11,29400.0,29.2316,29.237,29.2262,29.2316,29400.0
2007-05-22 13:05:00,54.12,54.16,54.06,54.14,57200.0,29.237,29.2586,29.2046,29.2478,57200.0
2007-05-22 13:10:00,54.14,54.15,54.07,54.08,27400.0,29.2478,29.2532,29.21,29.2154,27400.0
2007-05-22 13:15:00,54.08,54.09,54.01,54.06,19900.0,29.2154,29.2208,29.1776,29.2046,19900.0
2007-05-22 13:20:00,54.06,54.07,54.05,54.07,14000.0,29.2046,29.21,29.1992,29.21,14000.0
2007-05-22 13:25:00,54.06,54.07,53.88,54.02,62800.0,29.2046,29.21,29.1074,29.183,62800.0
2007-05-22 13:30:00,54.02,54.16,54.02,54.15,35600.0,29.183,29.2586,29.183,29.2532,35600.0
2007-05-22 13:35:00,54.16,54.16,54.09,54.1,31600.0,29.2586,29.2586,29.2208,29.2262,31600.0
2007-05-22 13:40:00,54.1,54.17,54.09,54.17,23100.0,29.2262,29.264,29.2208,29.264,23100.0
2007-05-22 13:45:00,54.17,54.17,54.15,54.15,17100.0,29.264,29.264,29.2532,29.2532,17100.0
2007-05-22 13:50:00,54.15,54.27,54.15,54.21,91700.0,29.2532,29.318,29.2532,29.2856,91700.0
2007-05-22 13:55:00,54.17,54.17,54.12,54.15,21000.0,29.264,29.264,29.237,29.2532,21000.0
2007-05-22 14:00:00,54.15,54.2,54.12,54.2,37500.0,29.2532,29.2802,29.237,29.2802,37500.0
2007-05-22 14:05:00,54.2,54.24,54.19,54.2,33500.0,29.2802,29.3018,29.2748,29.2802,33500.0
2007-05-22 14:10:00,54.2,54.23,54.19,54.23,41800.0,29.2802,29.2964,29.2748,29.2964,41800.0
2007-05-22 14:15:00,54.23,54.24,54.18,54.19,30700.0,29.2964,29.3018,29.2694,29.2748,30700.0
2007-05-22 14:20:00,54.18,54.2,54.15,54.16,26200.0,29.2694,29.2802,29.2532,29.2586,26200.0
2007-05-22 14:25:00,54.16,54.18,54.15,54.17,17000.0,29.2586,29.2694,29.2532,29.264,17000.0
2007-05-22 14:30:00,54.17,54.23,54.12,54.23,70900.0,29.264,29.2964,29.237,29.2964,70900.0
2007-05-22 14:35:00,54.23,54.23,54.14,54.19,48800.0,29.2964,29.2964,29.2478,29.2748,48800.0
2007-05-22 14:40:00,54.21,54.32,54.2,54.29,52300.0,29.2856,29.3451,29.2802,29.3288,52300.0
2007-05-22 14:45:00,54.29,54.32,54.26,54.27,37600.0,29.3288,29.3451,29.3126,29.318,37600.0
2007-05-22 14:50:00,54.27,54.28,54.24,54.27,69800.0,29.318,29.3234,29.3018,29.318,69800.0
2007-05-22 14:55:00,54.27,54.29,54.25,54.28,42600.0,29.318,29.3288,29.3072,29.3234,42600.0
2007-05-22 15:00:00,54.27,54.28,54.22,54.26,43700.0,29.318,29.3234,29.291,29.3126,43700.0
2007-05-22 15:05:00,54.27,54.3,54.27,54.29,21000.0,29.318,29.3342,29.318,29.3288,21000.0
2007-05-22 15:10:00,54.3,54.3,54.16,54.17,51100.0,29.3342,29.3342,29.2586,29.264,51100.0
2007-05-22 15:15:00,54.17,54.17,54.06,54.07,39400.0,29.264,29.264,29.2046,29.21,39400.0
2007-05-22 15:20:00,54.07,54.08,54.01,54.01,45600.0,29.21,29.2154,29.1776,29.1776,45600.0
2007-05-22 15:25:00,54.02,54.08,54.01,54.07,39400.0,29.183,29.2154,29.1776,29.21,39400.0
2007-05-22 15:30:00,54.08,54.15,54.08,54.15,30000.0,29.2154,29.2532,29.2154,29.2532,30000.0
2007-05-22 15:35:00,54.14,54.15,54.07,54.14,50200.0,29.2478,29.2532,29.21,29.2478,50200.0
2007-05-22 15:40:00,54.14,54.17,54.09,54.13,61300.0,29.2478,29.264,29.2208,29.2424,61300.0
2007-05-22 15:45:00,54.12,54.12,54.03,54.05,66300.0,29.237,29.237,29.1884,29.1992,66300.0
2007-05-22 15:50:00,54.05,54.09,54.03,54.09,47300.0,29.1992,29.2208,29.1884,29.2208,47300.0
2007-05-22 15:55:00,54.08,54.1,54.04,54.04,73300.0,29.2154,29.2262,29.1938,29.1938,73300.0
2007-05-23 09:30:00,53.97,54.08,53.78,54.07,80200.0,29.156,29.2154,29.0533,29.21,80200.0
2007-05-23 09:35:00,54.07,54.19,54.01,54.11,50500.0,29.21,29.2748,29.1776,29.2316,50500.0
2007-05-23 09:40:00,54.08,54.18,54.01,54.14,38200.0,29.2154,29.2694,29.1776,29.2478,38200.0
2007-05-23 09:45:00,54.14,54.15,53.78,53.92,80500.0,29.2478,29.2532,29.0533,29.129,80500.0
2007-05-23 09:50:00,53.92,53.95,53.75,53.91,63800.0,29.129,29.1452,29.0371,29.1236,63800.0
2007-05-23 09:55:00,53.92,54.16,53.88,54.11,60000.0,29.129,29.2586,29.1074,29.2316,60000.0
2007-05-23 10:00:00,54.1,54.22,54.1,54.14,71000.0,29.2262,29.291,29.2262,29.2478,71000.0
2007-05-23 10:05:00,54.14,54.15,53.99,54.06,55500.0,29.2478,29.2532,29.1668,29.2046,55500.0
2007-05-23 10:10:00,54.05,54.06,53.82,53.84,91300.0,29.1992,29.2046,29.0749,29.0857,91300.0
2007-05-23 10:15:00,53.84,53.91,53.8,53.86,26900.0,29.0857,29.1236,29.0641,29.0965,26900.0
2007-05-23 10:20:00,53.87,53.87,53.74,53.75,46600.0,29.1019,29.1019,29.0317,29.0371,46600.0
2007-05-23 10:25:00,53.75,53.95,53.75,53.95,34600.0,29.0371,29.1452,29.0371,29.1452,34600.0
2007-05-23 10:30:00,53.89,54.0,53.89,53.95,29000.0,29.1128,29.1722,29.1128,29.1452,29000.0
2007-05-23 10:35:00,53.95,54.03,53.95,53.97,24500.0,29.1452,29.1884,29.1452,29.156,24500.0
2007-05-23 10:40:00,53.96,54.11,53.94,54.1,35300.0,29.1506,29.2316,29.1398,29.2262,35300.0
2007-05-23 10:45:00,54.08,54.15,54.05,54.1,37200.0,29.2154,29.2532,29.1992,29.2262,37200.0
2007-05-23 10:50:00,54.1,54.14,53.94,53.98,40600.0,29.2262,29.2478,29.1398,29.1614,40600.0
2007-05-23 10:55:00,53.98,54.02,53.86,53.92,43400.0,29.1614,29.183,29.0965,29.129,43400.0
2007-05-23 11:00:00,53.91,53.95,53.85,53.9,14600.0,29.1236,29.1452,29.0911,29.1182,14600.0
2007-05-23 11:05:00,53.9,54.02,53.89,53.98,19000.0,29.1182,29.183,29.1128,29.1614,19000.0
2007-05-23 11:10:00,53.96,54.0,53.91,53.98,18100.0,29.1506,29.1722,29.1236,29.1614,18100.0
2007-05-23 11:15:00,53.97,54.05,53.95,53.98,23800.0,29.156,29.1992,29.1452,29.1614,23800.0
2007-05-23 11:20:00,53.97,54.11,53.97,54.11,39600.0,29.156,29.2316,29.156,29.2316,39600.0
2007-05-23 11:25:00,54.1,54.14,54.03,54.09,49800.0,29.2262,29.2478,29.1884,29.2208,49800.0
2007-05-23 11:30:00,54.11,54.11,53.99,54.01,32600.0,29.2316,29.2316,29.1668,29.1776,32600.0
2007-05-23 11:35:00,54.01,54.05,53.97,53.98,40600.0,29.1776,29.1992,29.156,29.1614,40600.0
2007-05-23 11:40:00,53.99,54.0,53.95,54.0,14700.0,29.1668,29.1722,29.1452,29.1722,14700.0
2007-05-23 11:45:00,53.99,54.02,53.99,54.01,7300.0,29.1668,29.183,29.1668,29.1776,7300.0
2007-05-23 11:50:00,54.0,54.02,54.0,54.02,10800.0,29.1722,29.183,29.1722,29.183,10800.0
2007-05-23 11:55:00,54.01,54.02,53.95,53.95,25000.0,29.1776,29.183,29.1452,29.1452,25000.0
2007-05-23 12:00:00,53.95,53.98,53.93,53.96,22500.0,29.1452,29.1614,29.1344,29.1506,22500.0
2007-05-23 12:05:00,53.96,54.02,53.94,53.94,63300.0,29.1506,29.183,29.1398,29.1398,63300.0
2007-05-23 12:10:00,53.94,53.96,53.89,53.96,15100.0,29.1398,29.1506,29.1128,29.1506,15100.0
2007-05-23 12:15:00,53.97,53.98,53.94,53.96,18500.0,29.156,29.1614,29.1398,29.1506,18500.0
2007-05-23 12:20:00,53.95,53.98,53.94,53.95,13800.0,29.1452,29.1614,29.1398,29.1452,13800.0
2007-05-23 12:25:00,53.94,53.94,53.9,53.93,6700.0,29.1398,29.1398,29.1182,29.1344,6700.0
2007-05-23 12:30:00,53.94,53.94,53.88,53.9,14500.0,29.1398,29.1398,29.1074,29.1182,14500.0
2007-05-23 12:35:00,53.9,53.91,53.85,53.85,11800.0,29.1182,29.1236,29.0911,29.0911,11800.0
2007-05-23 12:40:00,53.86,53.93,53.85,53.92,9400.0,29.0965,29.1344,29.0911,29.129,9400.0
2007-05-23 12:45:00,53.93,53.93,53.88,53.89,6200.0,29.1344,29.1344,29.1074,29.1128,6200.0
2007-05-23 12:50:00,53.9,53.96,53.88,53.94,20200.0,29.1182,29.1506,29.1074,29.1398,20200.0
2007-05-23 12:55:00,53.95,54.0,53.95,54.0,75800.0,29.1452,29.1722,29.1452,29.1722,75800.0
2007-05-23 13:00:00,53.99,54.0,53.97,53.98,14200.0,29.1668,29.1722,29.156,29.1614,14200.0
2007-05-23 13:05:00,53.97,54.04,53.97,54.04,66100.0,29.156,29.1938,29.156,29.1938,66100.0
2007-05-23 13:10:00,54.02,54.05,54.02,54.03,18000.0,29.183,29.1992,29.183,29.1884,18000.0
2007-05-23 13:15:00,54.02,54.04,53.99,54.02,26100.0,29.183,29.1938,29.1668,29.183,26100.0
2007-05-23 13:20:00,54.02,54.04,54.0,54.04,136000.0,29.183,29.1938,29.1722,29.1938,136000.0
2007-05-23 13:25:00,54.05,54.06,54.02,54.06,26000.0,29.1992,29.2046,29.183,29.2046,26000.0
2007-05-23 13:30:00,54.06,54.15,54.04,54.13,33400.0,29.2046,29.2532,29.1938,29.2424,33400.0
2007-05-23 13:35:00,54.14,54.17,54.11,54.15,41600.0,29.2478,29.264,29.2316,29.2532,41600.0
2007-05-23 13:40:00,54.15,54.21,54.14,54.18,43700.0,29.2532,29.2856,29.2478,29.2694,43700.0
2007-05-23 13:45:00,54.18,54.19,54.13,54.13,39000.0,29.2694,29.2748,29.2424,29.2424,39000.0
2007-05-23 13:50:00,54.13,54.17,54.12,54.17,19500.0,29.2424,29.264,29.237,29.264,19500.0
2007-05-23 13:55:00,54.15,54.17,54.07,54.11,36300.0,29.2532,29.264,29.21,29.2316,36300.0
2007-05-23 14:00:00,54.12,54.14,54.0,54.01,56400.0,29.237,29.2478,29.1722,29.1776,56400.0
2007-05-23 14:05:00,54.01,54.07,53.99,54.03,44000.0,29.1776,29.21,29.1668,29.1884,44000.0
2007-05-23 14:10:00,54.02,54.05,53.97,54.0,111700.0,29.183,29.1992,29.156,29.1722,111700.0
2007-05-23 14:15:00,54.0,54.1,54.0,54.03,64500.0,29.1722,29.2262,29.1722,29.1884,64500.0
2007-05-23 14:20:00,54.03,54.06,53.97,54.02,291500.0,29.1884,29.2046,29.156,29.183,291500.0
2007-05-23 14:25:00,54.02,54.04,53.83,53.86,75900.0,29.183,29.1938,29.0803,29.0965,75900.0
2007-05-23 14:30:00,53.84,54.0,53.84,53.91,367800.0,29.0857,29.1722,29.0857,29.1236,367800.0
2007-05-23 14:35:00,53.9,53.99,53.87,53.97,121300.0,29.1182,29.1668,29.1019,29.156,121300.0
2007-05-23 14:40:00,53.96,53.97,53.83,53.87,41500.0,29.1506,29.156,29.0803,29.1019,41500.0
2007-05-23 14:45:00,53.88,54.04,53.87,53.99,69000.0,29.1074,29.1938,29.1019,29.1668,69000.0
2007-05-23 14:50:00,53.98,54.02,53.96,54.0,23600.0,29.1614,29.183,29.1506,29.1722,23600.0
2007-05-23 14:55:00,54.0,54.05,53.97,53.98,57700.0,29.1722,29.1992,29.156,29.1614,57700.0
2007-05-23 15:00:00,53.99,54.02,53.96,54.0,30600.0,29.1668,29.183,29.1506,29.1722,30600.0
2007-05-23 15:05:00,54.0,54.02,54.0,54.0,27300.0,29.1722,29.183,29.1722,29.1722,27300.0
2007-05-23 15:10:00,54.0,54.01,53.87,53.87,289400.0,29.1722,29.1776,29.1019,29.1019,289400.0
2007-05-23 15:15:00,53.86,53.88,53.8,53.81,72600.0,29.0965,29.1074,29.0641,29.0695,72600.0
2007-05-23 15:20:00,53.8,53.9,53.76,53.9,52800.0,29.0641,29.1182,29.0425,29.1182,52800.0
2007-05-23 15:25:00,53.89,53.94,53.85,53.85,51100.0,29.1128,29.1398,29.0911,29.0911,51100.0
2007-05-23 15:30:00,53.85,53.87,53.78,53.81,57600.0,29.0911,29.1019,29.0533,29.0695,57600.0
2007-05-23 15:35:00,53.81,53.86,53.77,53.86,51400.0,29.0695,29.0965,29.0479,29.0965,51400.0
2007-05-23 15:40:00,53.85,53.85,53.81,53.85,55100.0,29.0911,29.0911,29.0695,29.0911,55100.0
2007-05-23 15:45:00,53.84,53.87,53.78,53.78,53400.0,29.0857,29.1019,29.0533,29.0533,53400.0
2007-05-23 15:50:00,53.77,53.83,53.72,53.81,110300.0,29.0479,29.0803,29.0209,29.0695,110300.0
2007-05-23 15:55:00,53.8,53.83,53.67,53.71,124800.0,29.0641,29.0803,28.9939,29.0155,124800.0
2007-05-24 09:30:00,53.92,53.97,53.6,53.66,81400.0,29.129,29.156,28.9561,28.9885,81400.0
2007-05-24 09:35:00,53.67,53.71,53.51,53.54,89800.0,28.9939,29.0155,28.9075,28.9237,89800.0
2007-05-24 09:40:00,53.54,53.54,53.4,53.5,146600.0,28.9237,28.9237,28.848,28.9021,146600.0
2007-05-24 09:45:00,53.5,53.6,53.48,53.51,139700.0,28.9021,28.9561,28.8913,28.9075,139700.0
2007-05-24 09:50:00,53.51,53.76,53.51,53.74,77300.0,28.9075,29.0425,28.9075,29.0317,77300.0
2007-05-24 09:55:00,53.73,53.83,53.62,53.82,69200.0,29.0263,29.0803,28.9669,29.0749,69200.0
2007-05-24 10:00:00,53.83,54.05,53.83,53.94,188700.0,29.0803,29.1992,29.0803,29.1398,188700.0
2007-05-24 10:05:00,53.94,54.14,53.88,54.01,79300.0,29.1398,29.2478,29.1074,29.1776,79300.0
2007-05-24 10:10:00,54.01,54.01,53.91,53.92,47400.0,29.1776,29.1776,29.1236,29.129,47400.0
2007-05-24 10:15:00,53.92,54.02,53.91,53.98,46200.0,29.129,29.183,29.1236,29.1614,46200.0
2007-05-24 10:20:00,53.97,53.99,53.86,53.87,82500.0,29.156,29.1668,29.0965,29.1019,82500.0
2007-05-24 10:25:00,53.87,53.96,53.83,53.89,46700.0,29.1019,29.1506,29.0803,29.1128,46700.0
2007-05-24 10:30:00,53.89,53.94,53.85,53.9,42300.0,29.1128,29.1398,29.0911,29.1182,42300.0
2007-05-24 10:35:00,53.9,53.92,53.79,53.79,33200.0,29.1182,29.129,29.0587,29.0587,33200.0
2007-05-24 10:40:00,53.8,53.89,53.7,53.71,48800.0,29.0641,29.1128,29.0101,29.0155,48800.0
2007-05-24 10:45:00,53.7,53.78,53.62,53.62,77000.0,29.0101,29.0533,28.9669,28.9669,77000.0
2007-05-24 10:50:00,53.61,53.65,53.51,53.57,117700.0,28.9615,28.9831,28.9075,28.9399,117700.0
2007-05-24 10:55:00,53.56,53.58,53.3,53.32,160600.0,28.9345,28.9453,28.794,28.8048,160600.0
2007-05-24 11:00:00,53.31,53.43,53.25,53.35,100000.0,28.7994,28.8642,28.767,28.821,100000.0
2007-05-24 11:05:00,53.34,53.44,53.31,53.44,61500.0,28.8156,28.8697,28.7994,28.8697,61500.0
2007-05-24 11:10:00,53.44,53.44,53.33,53.35,52800.0,28.8697,28.8697,28.8102,28.821,52800.0
2007-05-24 11:15:00,53.37,53.43,53.28,53.28,92100.0,28.8318,28.8642,28.7832,28.7832,92100.0
2007-05-24 11:20:00,53.28,53.37,53.28,53.3,91600.0,28.7832,28.8318,28.7832,28.794,91600.0
2007-05-24 11:25:00,53.29,53.35,53.26,53.35,84600.0,28.7886,28.821,28.7724,28.821,84600.0
2007-05-24 11:30:00,53.35,53.4,53.27,53.33,105800.0,28.821,28.848,28.7778,28.8102,105800.0
2007-05-24 11:35:00,53.34,53.39,53.31,53.37,53800.0,28.8156,28.8426,28.7994,28.8318,53800.0
2007-05-24 11:40:00,53.37,53.41,53.27,53.41,35600.0,28.8318,28.8534,28.7778,28.8534,35600.0
2007-05-24 11:45:00,53.41,53.48,53.41,53.47,47200.0,28.8534,28.8913,28.8534,28.8859,47200.0
2007-05-24 11:50:00,53.48,53.72,53.46,53.69,99800.0,28.8913,29.0209,28.8805,29.0047,99800.0
2007-05-24 11:55:00,53.71,53.76,53.67,53.72,85800.0,29.0155,29.0425,28.9939,29.0209,85800.0
2007-05-24 12:00:00,53.72,53.75,53.61,53.62,47800.0,29.0209,29.0371,28.9615,28.9669,47800.0
2007-05-24 12:05:00,53.63,53.67,53.52,53.62,91900.0,28.9723,28.9939,28.9129,28.9669,91900.0
2007-05-24 12:10:00,53.62,53.64,53.51,53.55,52100.0,28.9669,28.9777,28.9075,28.9291,52100.0
2007-05-24 12:15:00,53.55,53.6,53.52,53.55,57500.0,28.9291,28.9561,28.9129,28.9291,57500.0
2007-05-24 12:20:00,53.56,53.56,53.41,53.47,65100.0,28.9345,28.9345,28.8534,28.8859,65100.0
2007-05-24 12:25:00,53.46,53.6,53.44,53.47,62000.0,28.8805,28.9561,28.8697,28.8859,62000.0
2007-05-24 12:30:00,53.47,53.51,53.29,53.38,74000.0,28.8859,28.9075,28.7886,28.8372,74000.0
2007-05-24 12:35:00,53.38,53.46,53.33,53.35,62100.0,28.8372,28.8805,28.8102,28.821,62100.0
2007-05-24 12:40:00,53.35,53.41,53.3,53.36,56500.0,28.821,28.8534,28.794,28.8264,56500.0
2007-05-24 12:45:00,53.36,53.47,53.35,53.45,36500.0,28.8264,28.8859,28.821,28.8751,36500.0
2007-05-24 12:50:00,53.44,53.45,53.33,53.42,39900.0,28.8697,28.8751,28.8102,28.8588,39900.0
2007-05-24 12:55:00,53.44,53.58,53.43,53.57,48200.0,28.8697,28.9453,28.8642,28.9399,48200.0
2007-05-24 13:00:00,53.58,53.59,53.51,53.52,37200.0,28.9453,28.9507,28.9075,28.9129,37200.0
2007-05-24 13:05:00,53.51,53.51,53.4,53.42,37900.0,28.9075,28.9075,28.848,28.8588,37900.0
2007-05-24 13:10:00,53.42,53.55,53.41,53.51,47300.0,28.8588,28.9291,28.8534,28.9075,47300.0
2007-05-24 13:15:00,53.51,53.75,53.51,53.72,87300.0,28.9075,29.0371,28.9075,29.0209,87300.0
2007-05-24 13:20:00,53.72,53.88,53.72,53.77,121100.0,29.0209,29.1074,29.0209,29.0479,121100.0
2007-05-24 13:25:00,53.76,53.82,53.73,53.77,38600.0,29.0425,29.0749,29.0263,29.0479,38600.0
2007-05-24 13:30:00,53.77,53.77,53.62,53.62,55700.0,29.0479,29.0479,28.9669,28.9669,55700.0
2007-05-24 13:35:00,53.63,53.67,53.52,53.56,55900.0,28.9723,28.9939,28.9129,28.9345,55900.0
2007-05-24 13:40:00,53.57,53.72,53.55,53.67,68400.0,28.9399,29.0209,28.9291,28.9939,68400.0
2007-05-24 13:45:00,53.66,53.76,53.59,53.62,44400.0,28.9885,29.0425,28.9507,28.9669,44400.0
2007-05-24 13:50:00,53.62,53.62,53.51,53.57,53000.0,28.9669,28.9669,28.9075,28.9399,53000.0
2007-05-24 13:55:00,53.57,53.63,53.55,53.6,32100.0,28.9399,28.9723,28.9291,28.9561,32100.0
2007-05-24 14:00:00,53.61,53.63,53.55,53.56,50900.0,28.9615,28.9723,28.9291,28.9345,50900.0
2007-05-24 14:05:00,53.57,53.59,53.53,53.55,74100.0,28.9399,28.9507,28.9183,28.9291,74100.0
2007-05-24 14:10:00,53.56,53.63,53.44,53.49,76800.0,28.9345,28.9723,28.8697,28.8967,76800.0
2007-05-24 14:15:00,53.48,53.53,53.44,53.5,54000.0,28.8913,28.9183,28.8697,28.9021,54000.0
2007-05-24 14:20:00,53.51,53.59,53.51,53.55,37400.0,28.9075,28.9507,28.9075,28.9291,37400.0
2007-05-24 14:25:00,53.57,53.59,53.51,53.51,32500.0,28.9399,28.9507,28.9075,28.9075,32500.0
2007-05-24 14:30:00,53.52,53.56,53.5,53.52,45300.0,28.9129,28.9345,28.9021,28.9129,45300.0
2007-05-24 14:35:00,53.53,53.53,53.41,53.42,96600.0,28.9183,28.9183,28.8534,28.8588,96600.0
2007-05-24 14:40:00,53.42,53.54,53.4,53.49,77800.0,28.8588,28.9237,28.848,28.8967,77800.0
2007-05-24 14:45:00,53.49,53.52,53.42,53.51,55000.0,28.8967,28.9129,28.8588,28.9075,55000.0
2007-05-24 14:50:00,53.51,53.53,53.46,53.53,39800.0,28.9075,28.9183,28.8805,28.9183,39800.0
2007-05-24 14:55:00,53.52,53.55,53.45,53.49,31700.0,28.9129,28.9291,28.8751,28.8967,31700.0
2007-05-24 15:00:00,53.5,53.58,53.48,53.52,52200.0,28.9021,28.9453,28.8913,28.9129,52200.0
2007-05-24 15:05:00,53.52,53.59,53.48,53.58,55500.0,28.9129,28.9507,28.8913,28.9453,55500.0
2007-05-24 15:10:00,53.58,53.59,53.47,53.51,66800.0,28.9453,28.9507,28.8859,28.9075,66800.0
2007-05-24 15:15:00,53.52,53.52,53.46,53.46,53200.0,28.9129,28.9129,28.8805,28.8805,53200.0
2007-05-24 15:20:00,53.47,53.5,53.45,53.46,82500.0,28.8859,28.9021,28.8751,28.8805,82500.0
2007-05-24 15:25:00,53.46,53.49,53.4,53.41,95200.0,28.8805,28.8967,28.848,28.8534,95200.0
2007-05-24 15:30:00,53.4,53.43,53.3,53.32,108100.0,28.848,28.8642,28.794,28.8048,108100.0
2007-05-24 15:35:00,53.32,53.34,53.29,53.31,141800.0,28.8048,28.8156,28.7886,28.7994,141800.0
2007-05-24 15:40:00,53.32,53.43,53.31,53.42,116000.0,28.8048,28.8642,28.7994,28.8588,116000.0
2007-05-24 15:45:00,53.42,53.5,53.41,53.5,146200.0,28.8588,28.9021,28.8534,28.9021,146200.0
2007-05-24 15:50:00,53.49,53.54,53.43,53.46,176000.0,28.8967,28.9237,28.8642,28.8805,176000.0
2007-05-24 15:55:00,53.46,53.54,53.43,53.54,219000.0,28.8805,28.9237,28.8642,28.9237,219000.0
2007-05-25 09:30:00,53.79,53.88,53.6,53.72,103400.0,29.0587,29.1074,28.9561,29.0209,103400.0
2007-05-25 09:35:00,53.71,53.77,53.46,53.58,143100.0,29.0155,29.0479,28.8805,28.9453,143100.0
2007-05-25 09:40:00,53.58,53.7,53.51,53.51,131600.0,28.9453,29.0101,28.9075,28.9075,131600.0
2007-05-25 09:45:00,53.49,53.57,53.42,53.52,79400.0,28.8967,28.9399,28.8588,28.9129,79400.0
2007-05-25 09:50:00,53.52,53.6,53.46,53.57,48900.0,28.9129,28.9561,28.8805,28.9399,48900.0
2007-05-25 09:55:00,53.56,53.58,53.43,53.53,43900.0,28.9345,28.9453,28.8642,28.9183,43900.0
2007-05-25 10:00:00,53.52,53.64,53.42,53.63,103600.0,28.9129,28.9777,28.8588,28.9723,103600.0
2007-05-25 10:05:00,53.63,53.7,53.57,53.68,57500.0,28.9723,29.0101,28.9399,28.9993,57500.0
2007-05-25 10:10:00,53.69,53.7,53.62,53.64,50100.0,29.0047,29.0101,28.9669,28.9777,50100.0
2007-05-25 10:15:00,53.65,53.72,53.61,53.69,64800.0,28.9831,29.0209,28.9615,29.0047,64800.0
2007-05-25 10:20:00,53.7,53.75,53.67,53.71,63400.0,29.0101,29.0371,28.9939,29.0155,63400.0
2007-05-25 10:25:00,53.72,53.75,53.66,53.67,35400.0,29.0209,29.0371,28.9885,28.9939,35400.0
2007-05-25 10:30:00,53.67,53.7,53.66,53.67,32800.0,28.9939,29.0101,28.9885,28.9939,32800.0
2007-05-25 10:35:00,53.67,53.85,53.66,53.82,108500.0,28.9939,29.0911,28.9885,29.0749,108500.0
2007-05-25 10:40:00,53.83,53.84,53.75,53.8,66700.0,29.0803,29.0857,29.0371,29.0641,66700.0
2007-05-25 10:45:00,53.8,53.81,53.74,53.76,36500.0,29.0641,29.0695,29.0317,29.0425,36500.0
2007-05-25 10:50:00,53.76,53.76,53.65,53.66,39600.0,29.0425,29.0425,28.9831,28.9885,39600.0
2007-05-25 10:55:00,53.66,53.66,53.6,53.65,35600.0,28.9885,28.9885,28.9561,28.9831,35600.0
2007-05-25 11:00:00,53.65,53.65,53.55,53.55,77700.0,28.9831,28.9831,28.9291,28.9291,77700.0
2007-05-25 11:05:00,53.54,53.56,53.53,53.56,46600.0,28.9237,28.9345,28.9183,28.9345,46600.0
2007-05-25 11:10:00,53.57,53.64,53.56,53.6,57800.0,28.9399,28.9777,28.9345,28.9561,57800.0
2007-05-25 11:15:00,53.59,53.59,53.53,53.58,45400.0,28.9507,28.9507,28.9183,28.9453,45400.0
2007-05-25 11:20:00,53.58,53.61,53.58,53.59,41300.0,28.9453,28.9615,28.9453,28.9507,41300.0
2007-05-25 11:25:00,53.59,53.6,53.55,53.55,29600.0,28.9507,28.9561,28.9291,28.9291,29600.0
2007-05-25 11:30:00,53.56,53.58,53.54,53.57,39000.0,28.9345,28.9453,28.9237,28.9399,39000.0
2007-05-25 11:35:00,53.57,53.71,53.57,53.7,44700.0,28.9399,29.0155,28.9399,29.0101,44700.0
2007-05-25 11:40:00,53.7,53.71,53.6,53.65,39200.0,29.0101,29.0155,28.9561,28.9831,39200.0
2007-05-25 11:45:00,53.65,53.68,53.65,53.66,40200.0,28.9831,28.9993,28.9831,28.9885,40200.0
2007-05-25 11:50:00,53.65,53.67,53.6,53.63,79600.0,28.9831,28.9939,28.9561,28.9723,79600.0
2007-05-25 11:55:00,53.63,53.67,53.62,53.67,14000.0,28.9723,28.9939,28.9669,28.9939,14000.0
2007-05-25 12:00:00,53.67,53.68,53.61,53.62,24600.0,28.9939,28.9993,28.9615,28.9669,24600.0
2007-05-25 12:05:00,53.63,53.65,53.58,53.6,48400.0,28.9723,28.9831,28.9453,28.9561,48400.0
2007-05-25 12:10:00,53.59,53.6,53.48,53.55,61200.0,28.9507,28.9561,28.8913,28.9291,61200.0
2007-05-25 12:15:00,53.55,53.63,53.54,53.62,105100.0,28.9291,28.9723,28.9237,28.9669,105100.0
2007-05-25 12:20:00,53.62,53.67,53.62,53.62,15600.0,28.9669,28.9939,28.9669,28.9669,15600.0
2007-05-25 12:25:00,53.62,53.63,53.56,53.59,35800.0,28.9669,28.9723,28.9345,28.9507,35800.0
2007-05-25 12:30:00,53.59,53.63,53.58,53.61,13600.0,28.9507,28.9723,28.9453,28.9615,13600.0
2007-05-25 12:35:00,53.61,53.67,53.61,53.66,33000.0,28.9615,28.9939,28.9615,28.9885,33000.0
2007-05-25 12:40:00,53.66,53.73,53.65,53.71,19400.0,28.9885,29.0263,28.9831,29.0155,19400.0
2007-05-25 12:45:00,53.71,53.71,53.68,53.69,7600.0,29.0155,29.0155,28.9993,29.0047,7600.0
2007-05-25 12:50:00,53.7,53.7,53.61,53.62,20300.0,29.0101,29.0101,28.9615,28.9669,20300.0
2007-05-25 12:55:00,53.64,53.69,53.63,53.63,15000.0,28.9777,29.0047,28.9723,28.9723,15000.0
2007-05-25 13:00:00,53.64,53.75,53.64,53.74,41700.0,28.9777,29.0371,28.9777,29.0317,41700.0
2007-05-25 13:05:00,53.75,53.79,53.73,53.75,32800.0,29.0371,29.0587,29.0263,29.0371,32800.0
2007-05-25 13:10:00,53.76,53.88,53.76,53.84,44900.0,29.0425,29.1074,29.0425,29.0857,44900.0
2007-05-25 13:15:00,53.84,53.89,53.82,53.82,25100.0,29.0857,29.1128,29.0749,29.0749,25100.0
2007-05-25 13:20:00,53.82,53.84,53.77,53.82,19400.0,29.0749,29.0857,29.0479,29.0749,19400.0
2007-05-25 13:25:00,53.81,53.83,53.74,53.75,14500.0,29.0695,29.0803,29.0317,29.0371,14500.0
2007-05-25 13:30:00,53.74,53.75,53.68,53.7,49500.0,29.0317,29.0371,28.9993,29.0101,49500.0
2007-05-25 13:35:00,53.7,53.73,53.68,53.7,25300.0,29.0101,29.0263,28.9993,29.0101,25300.0
2007-05-25 13:40:00,53.7,53.73,53.69,53.73,15200.0,29.0101,29.0263,29.0047,29.0263,15200.0
2007-05-25 13:45:00,53.71,53.72,53.64,53.7,28000.0,29.0155,29.0209,28.9777,29.0101,28000.0
2007-05-25 13:50:00,53.7,53.73,53.69,53.69,18400.0,29.0101,29.0263,29.0047,29.0047,18400.0
2007-05-25 13:55:00,53.69,53.72,53.69,53.7,15400.0,29.0047,29.0209,29.0047,29.0101,15400.0
2007-05-25 14:00:00,53.7,53.75,53.7,53.75,19200.0,29.0101,29.0371,29.0101,29.0371,19200.0
2007-05-25 14:05:00,53.74,53.76,53.69,53.7,33800.0,29.0317,29.0425,29.0047,29.0101,33800.0
2007-05-25 14:10:00,53.7,53.74,53.69,53.7,9900.0,29.0101,29.0317,29.0047,29.0101,9900.0
2007-05-25 14:15:00,53.7,53.7,53.62,53.68,18200.0,29.0101,29.0101,28.9669,28.9993,18200.0
2007-05-25 14:20:00,53.69,53.7,53.68,53.7,9800.0,29.0047,29.0101,28.9993,29.0101,9800.0
2007-05-25 14:25:00,53.69,53.7,53.63,53.65,18100.0,29.0047,29.0101,28.9723,28.9831,18100.0
2007-05-25 14:30:00,53.65,53.67,53.65,53.67,11400.0,28.9831,28.9939,28.9831,28.9939,11400.0
2007-05-25 14:35:00,53.66,53.71,53.66,53.71,24000.0,28.9885,29.0155,28.9885,29.0155,24000.0
2007-05-25 14:40:00,53.7,53.72,53.62,53.72,85000.0,29.0101,29.0209,28.9669,29.0209,85000.0
2007-05-25 14:45:00,53.73,53.75,53.7,53.72,16000.0,29.0263,29.0371,29.0101,29.0209,16000.0
2007-05-25 14:50:00,53.72,53.79,53.7,53.75,39800.0,29.0209,29.0587,29.0101,29.0371,39800.0
2007-05-25 14:55:00,53.76,53.76,53.71,53.73,17400.0,29.0425,29.0425,29.0155,29.0263,17400.0
2007-05-25 15:00:00,53.73,53.77,53.73,53.76,15600.0,29.0263,29.0479,29.0263,29.0425,15600.0
2007-05-25 15:05:00,53.76,53.76,53.73,53.74,17100.0,29.0425,29.0425,29.0263,29.0317,17100.0
2007-05-25 15:10:00,53.75,53.79,53.75,53.76,23000.0,29.0371,29.0587,29.0371,29.0425,23000.0
2007-05-25 15:15:00,53.76,53.76,53.74,53.75,10400.0,29.0425,29.0425,29.0317,29.0371,10400.0
2007-05-25 15:20:00,53.75,53.75,53.68,53.69,27800.0,29.0371,29.0371,28.9993,29.0047,27800.0
2007-05-25 15:25:00,53.68,53.71,53.65,53.67,18900.0,28.9993,29.0155,28.9831,28.9939,18900.0
2007-05-25 15:30:00,53.67,53.73,53.66,53.72,27300.0,28.9939,29.0263,28.9885,29.0209,27300.0
2007-05-25 15:35:00,53.72,53.72,53.68,53.69,20200.0,29.0209,29.0209,28.9993,29.0047,20200.0
2007-05-25 15:40:00,53.69,53.7,53.61,53.63,45700.0,29.0047,29.0101,28.9615,28.9723,45700.0
2007-05-25 15:45:00,53.63,53.65,53.6,53.64,34100.0,28.9723,28.9831,28.9561,28.9777,34100.0
2007-05-25 15:50:00,53.64,53.69,53.63,53.66,71300.0,28.9777,29.0047,28.9723,28.9885,71300.0
2007-05-25 15:55:00,53.65,53.7,53.63,53.63,86700.0,28.9831,29.0101,28.9723,28.9723,86700.0
2007-05-29 09:30:00,53.59,53.7,53.55,53.58,39800.0,28.9507,29.0101,28.9291,28.9453,39800.0
2007-05-29 09:35:00,53.58,53.58,53.41,53.44,66200.0,28.9453,28.9453,28.8534,28.8697,66200.0
2007-05-29 09:40:00,53.44,53.55,53.35,53.44,61800.0,28.8697,28.9291,28.821,28.8697,61800.0
2007-05-29 09:45:00,53.45,53.68,53.42,53.67,66400.0,28.8751,28.9993,28.8588,28.9939,66400.0
2007-05-29 09:50:00,53.67,53.67,53.59,53.64,66500.0,28.9939,28.9939,28.9507,28.9777,66500.0
2007-05-29 09:55:00,53.65,53.95,53.65,53.95,109500.0,28.9831,29.1452,28.9831,29.1452,109500.0
2007-05-29 10:00:00,53.96,54.2,53.95,54.0,170000.0,29.1506,29.2802,29.1452,29.1722,170000.0
2007-05-29 10:05:00,54.0,54.05,53.82,53.98,90100.0,29.1722,29.1992,29.0749,29.1614,90100.0
2007-05-29 10:10:00,53.94,53.99,53.89,53.97,44000.0,29.1398,29.1668,29.1128,29.156,44000.0
2007-05-29 10:15:00,53.97,53.99,53.93,53.93,51300.0,29.156,29.1668,29.1344,29.1344,51300.0
2007-05-29 10:20:00,53.94,54.04,53.86,53.91,98800.0,29.1398,29.1938,29.0965,29.1236,98800.0
2007-05-29 10:25:00,53.88,54.0,53.88,54.0,33800.0,29.1074,29.1722,29.1074,29.1722,33800.0
2007-05-29 10:30:00,53.99,54.02,53.93,53.93,40800.0,29.1668,29.183,29.1344,29.1344,40800.0
2007-05-29 10:35:00,53.94,54.03,53.92,54.02,23500.0,29.1398,29.1884,29.129,29.183,23500.0
2007-05-29 10:40:00,54.02,54.1,54.01,54.01,27500.0,29.183,29.2262,29.1776,29.1776,27500.0
2007-05-29 10:45:00,54.01,54.07,54.0,54.03,27200.0,29.1776,29.21,29.1722,29.1884,27200.0
2007-05-29 10:50:00,54.03,54.09,54.0,54.0,26500.0,29.1884,29.2208,29.1722,29.1722,26500.0
2007-05-29 10:55:00,54.0,54.02,53.84,53.85,61600.0,29.1722,29.183,29.0857,29.0911,61600.0
2007-05-29 11:00:00,53.85,53.85,53.81,53.83,37200.0,29.0911,29.0911,29.0695,29.0803,37200.0
2007-05-29 11:05:00,53.83,53.89,53.83,53.83,46600.0,29.0803,29.1128,29.0803,29.0803,46600.0
2007-05-29 11:10:00,53.84,54.05,53.84,54.01,36600.0,29.0857,29.1992,29.0857,29.1776,36600.0
2007-05-29 11:15:00,54.01,54.03,53.92,53.97,59300.0,29.1776,29.1884,29.129,29.156,59300.0
2007-05-29 11:20:00,53.97,54.0,53.94,53.94,21000.0,29.156,29.1722,29.1398,29.1398,21000.0
2007-05-29 11:25:00,53.94,54.03,53.93,54.03,37500.0,29.1398,29.1884,29.1344,29.1884,37500.0
2007-05-29 11:30:00,54.03,54.1,54.02,54.08,38800.0,29.1884,29.2262,29.183,29.2154,38800.0
2007-05-29 11:35:00,54.08,54.1,54.05,54.09,38800.0,29.2154,29.2262,29.1992,29.2208,38800.0
2007-05-29 11:40:00,54.1,54.1,54.05,54.09,23400.0,29.2262,29.2262,29.1992,29.2208,23400.0
2007-05-29 11:45:00,54.09,54.1,54.03,54.05,36700.0,29.2208,29.2262,29.1884,29.1992,36700.0
2007-05-29 11:50:00,54.05,54.05,54.0,54.0,23300.0,29.1992,29.1992,29.1722,29.1722,23300.0
2007-05-29 11:55:00,54.02,54.02,53.92,53.92,46900.0,29.183,29.183,29.129,29.129,46900.0
2007-05-29 12:00:00,53.92,53.92,53.85,53.88,42800.0,29.129,29.129,29.0911,29.1074,42800.0
2007-05-29 12:05:00,53.88,53.96,53.87,53.95,33400.0,29.1074,29.1506,29.1019,29.1452,33400.0
2007-05-29 12:10:00,53.94,53.95,53.82,53.83,66000.0,29.1398,29.1452,29.0749,29.0803,66000.0
2007-05-29 12:15:00,53.84,53.88,53.73,53.77,34400.0,29.0857,29.1074,29.0263,29.0479,34400.0
2007-05-29 12:20:00,53.77,53.89,53.76,53.85,51600.0,29.0479,29.1128,29.0425,29.0911,51600.0
2007-05-29 12:25:00,53.86,53.97,53.86,53.91,42500.0,29.0965,29.156,29.0965,29.1236,42500.0
2007-05-29 12:30:00,53.89,53.97,53.8,53.95,55900.0,29.1128,29.156,29.0641,29.1452,55900.0
2007-05-29 12:35:00,53.95,54.03,53.95,54.01,55900.0,29.1452,29.1884,29.1452,29.1776,55900.0
2007-05-29 12:40:00,54.01,54.09,54.0,54.07,29600.0,29.1776,29.2208,29.1722,29.21,29600.0
2007-05-29 12:45:00,54.07,54.1,54.01,54.03,28000.0,29.21,29.2262,29.1776,29.1884,28000.0
2007-05-29 12:50:00,54.03,54.08,54.03,54.08,46700.0,29.1884,29.2154,29.1884,29.2154,46700.0
2007-05-29 12:55:00,54.09,54.1,54.07,54.09,36800.0,29.2208,29.2262,29.21,29.2208,36800.0
2007-05-29 13:00:00,54.09,54.09,54.04,54.06,22700.0,29.2208,29.2208,29.1938,29.2046,22700.0
2007-05-29 13:05:00,54.06,54.13,54.04,54.1,52100.0,29.2046,29.2424,29.1938,29.2262,52100.0
2007-05-29 13:10:00,54.1,54.1,54.04,54.04,38200.0,29.2262,29.2262,29.1938,29.1938,38200.0
2007-05-29 13:15:00,54.05,54.05,53.96,53.98,42300.0,29.1992,29.1992,29.1506,29.1614,42300.0
2007-05-29 13:20:00,53.98,53.98,53.76,53.78,84800.0,29.1614,29.1614,29.0425,29.0533,84800.0
2007-05-29 13:25:00,53.78,53.99,53.78,53.96,46500.0,29.0533,29.1668,29.0533,29.1506,46500.0
2007-05-29 13:30:00,53.96,53.98,53.9,53.94,29800.0,29.1506,29.1614,29.1182,29.1398,29800.0
2007-05-29 13:35:00,53.95,53.99,53.83,53.83,37100.0,29.1452,29.1668,29.0803,29.0803,37100.0
2007-05-29 13:40:00,53.85,53.86,53.75,53.85,80400.0,29.0911,29.0965,29.0371,29.0911,80400.0
2007-05-29 13:45:00,53.85,53.93,53.83,53.9,52900.0,29.0911,29.1344,29.0803,29.1182,52900.0
2007-05-29 13:50:00,53.89,53.96,53.83,53.92,51000.0,29.1128,29.1506,29.0803,29.129,51000.0
2007-05-29 13:55:00,53.92,53.99,53.92,53.97,22300.0,29.129,29.1668,29.129,29.156,22300.0
2007-05-29 14:00:00,53.98,53.99,53.91,53.92,48800.0,29.1614,29.1668,29.1236,29.129,48800.0
2007-05-29 14:05:00,53.92,54.01,53.91,54.0,78900.0,29.129,29.1776,29.1236,29.1722,78900.0
2007-05-29 14:10:00,54.0,54.03,53.98,54.02,51900.0,29.1722,29.1884,29.1614,29.183,51900.0
2007-05-29 14:15:00,54.02,54.05,53.94,54.04,63200.0,29.183,29.1992,29.1398,29.1938,63200.0
2007-05-29 14:20:00,54.04,54.11,54.04,54.09,176800.0,29.1938,29.2316,29.1938,29.2208,176800.0
2007-05-29 14:25:00,54.09,54.09,54.0,54.05,36600.0,29.2208,29.2208,29.1722,29.1992,36600.0
2007-05-29 14:30:00,54.05,54.06,53.93,53.94,64500.0,29.1992,29.2046,29.1344,29.1398,64500.0
2007-05-29 14:35:00,53.94,54.03,53.93,54.0,30100.0,29.1398,29.1884,29.1344,29.1722,30100.0
2007-05-29 14:40:00,54.0,54.07,54.0,54.05,47500.0,29.1722,29.21,29.1722,29.1992,47500.0
2007-05-29 14:45:00,54.06,54.07,54.0,54.07,36400.0,29.2046,29.21,29.1722,29.21,36400.0
2007-05-29 14:50:00,54.07,54.45,54.03,54.4,321100.0,29.21,29.4153,29.1884,29.3883,321100.0
2007-05-29 14:55:00,54.4,54.83,54.3,54.7,699400.0,29.3883,29.6206,29.3342,29.5503,699400.0
2007-05-29 15:00:00,54.71,54.78,54.53,54.57,502600.0,29.5557,29.5936,29.4585,29.4801,502600.0
2007-05-29 15:05:00,54.56,54.72,54.55,54.62,176600.0,29.4747,29.5611,29.4693,29.5071,176600.0
2007-05-29 15:10:00,54.62,54.65,54.46,54.47,144300.0,29.5071,29.5233,29.4207,29.4261,144300.0
2007-05-29 15:15:00,54.47,54.52,54.41,54.44,109300.0,29.4261,29.4531,29.3937,29.4099,109300.0
2007-05-29 15:20:00,54.44,54.5,54.4,54.48,75100.0,29.4099,29.4423,29.3883,29.4315,75100.0
2007-05-29 15:25:00,54.49,54.49,54.38,54.41,105800.0,29.4369,29.4369,29.3775,29.3937,105800.0
2007-05-29 15:30:00,54.41,54.42,54.26,54.36,158600.0,29.3937,29.3991,29.3126,29.3667,158600.0
2007-05-29 15:35:00,54.36,54.4,54.27,54.36,106900.0,29.3667,29.3883,29.318,29.3667,106900.0
2007-05-29 15:40:00,54.36,54.47,54.33,54.42,101100.0,29.3667,29.4261,29.3505,29.3991,101100.0
2007-05-29 15:45:00,54.43,54.58,54.43,54.48,164600.0,29.4045,29.4855,29.4045,29.4315,164600.0
2007-05-29 15:50:00,54.49,54.5,54.38,54.49,159700.0,29.4369,29.4423,29.3775,29.4369,159700.0
2007-05-29 15:55:00,54.5,54.52,54.44,54.45,176400.0,29.4423,29.4531,29.4099,29.4153,176400.0
2007-05-30 09:30:00,53.91,54.15,53.5,53.6,183200.0,29.1236,29.2532,28.9021,28.9561,183200.0
2007-05-30 09:35:00,53.61,53.83,53.57,53.7,108400.0,28.9615,29.0803,28.9399,29.0101,108400.0
2007-05-30 09:40:00,53.71,53.79,53.69,53.77,149900.0,29.0155,29.0587,29.0047,29.0479,149900.0
2007-05-30 09:45:00,53.73,53.91,53.73,53.82,98000.0,29.0263,29.1236,29.0263,29.0749,98000.0
2007-05-30 09:50:00,53.81,53.83,53.75,53.8,69800.0,29.0695,29.0803,29.0371,29.0641,69800.0
2007-05-30 09:55:00,53.81,53.94,53.75,53.89,90500.0,29.0695,29.1398,29.0371,29.1128,90500.0
2007-05-30 10:00:00,53.89,53.92,53.8,53.81,63800.0,29.1128,29.129,29.0641,29.0695,63800.0
2007-05-30 10:05:00,53.81,53.91,53.75,53.87,94600.0,29.0695,29.1236,29.0371,29.1019,94600.0
2007-05-30 10:10:00,53.88,53.9,53.75,53.81,80200.0,29.1074,29.1182,29.0371,29.0695,80200.0
2007-05-30 10:15:00,53.82,54.03,53.82,54.0,72600.0,29.0749,29.1884,29.0749,29.1722,72600.0
2007-05-30 10:20:00,54.0,54.13,53.92,54.09,69500.0,29.1722,29.2424,29.129,29.2208,69500.0
2007-05-30 10:25:00,54.09,54.2,53.98,54.08,67600.0,29.2208,29.2802,29.1614,29.2154,67600.0
2007-05-30 10:30:00,54.18,54.18,53.96,53.98,38600.0,29.2694,29.2694,29.1506,29.1614,38600.0
2007-05-30 10:35:00,53.99,54.0,53.88,53.91,61600.0,29.1668,29.1722,29.1074,29.1236,61600.0
2007-05-30 10:40:00,53.92,53.92,53.79,53.79,55000.0,29.129,29.129,29.0587,29.0587,55000.0
2007-05-30 10:45:00,53.78,53.82,53.75,53.81,58300.0,29.0533,29.0749,29.0371,29.0695,58300.0
2007-05-30 10:50:00,53.79,53.83,53.79,53.82,44700.0,29.0587,29.0803,29.0587,29.0749,44700.0
2007-05-30 10:55:00,53.83,53.86,53.77,53.8,81000.0,29.0803,29.0965,29.0479,29.0641,81000.0
2007-05-30 11:00:00,53.8,53.83,53.75,53.75,50200.0,29.0641,29.0803,29.0371,29.0371,50200.0
2007-05-30 11:05:00,53.75,53.76,53.72,53.73,40500.0,29.0371,29.0425,29.0209,29.0263,40500.0
2007-05-30 11:10:00,53.73,53.73,53.65,53.68,54400.0,29.0263,29.0263,28.9831,28.9993,54400.0
2007-05-30 11:15:00,53.69,53.73,53.62,53.67,45500.0,29.0047,29.0263,28.9669,28.9939,45500.0
2007-05-30 11:20:00,53.67,53.84,53.66,53.82,72800.0,28.9939,29.0857,28.9885,29.0749,72800.0
2007-05-30 11:25:00,53.82,53.83,53.76,53.81,30000.0,29.0749,29.0803,29.0425,29.0695,30000.0
2007-05-30 11:30:00,53.81,53.83,53.79,53.82,41500.0,29.0695,29.0803,29.0587,29.0749,41500.0
2007-05-30 11:35:00,53.82,53.82,53.76,53.76,27900.0,29.0749,29.0749,29.0425,29.0425,27900.0
2007-05-30 11:40:00,53.76,53.78,53.75,53.78,64300.0,29.0425,29.0533,29.0371,29.0533,64300.0
2007-05-30 11:45:00,53.78,53.78,53.67,53.68,53200.0,29.0533,29.0533,28.9939,28.9993,53200.0
2007-05-30 11:50:00,53.68,53.72,53.64,53.66,40000.0,28.9993,29.0209,28.9777,28.9885,40000.0
2007-05-30 11:55:00,53.66,53.69,53.56,53.6,45700.0,28.9885,29.0047,28.9345,28.9561,45700.0
2007-05-30 12:00:00,53.6,53.63,53.59,53.61,29700.0,28.9561,28.9723,28.9507,28.9615,29700.0
2007-05-30 12:05:00,53.6,53.62,53.57,53.58,28100.0,28.9561,28.9669,28.9399,28.9453,28100.0
2007-05-30 12:10:00,53.58,53.63,53.56,53.57,22600.0,28.9453,28.9723,28.9345,28.9399,22600.0
2007-05-30 12:15:00,53.58,53.66,53.53,53.54,107400.0,28.9453,28.9885,28.9183,28.9237,107400.0
2007-05-30 12:20:00,53.54,53.6,53.54,53.57,25300.0,28.9237,28.9561,28.9237,28.9399,25300.0
2007-05-30 12:25:00,53.56,53.67,53.56,53.67,89700.0,28.9345,28.9939,28.9345,28.9939,89700.0
2007-05-30 12:30:00,53.67,53.73,53.61,53.61,83500.0,28.9939,29.0263,28.9615,28.9615,83500.0
2007-05-30 12:35:00,53.61,53.62,53.32,53.44,215300.0,28.9615,28.9669,28.8048,28.8697,215300.0
2007-05-30 12:40:00,53.44,53.47,53.42,53.44,49600.0,28.8697,28.8859,28.8588,28.8697,49600.0
2007-05-30 12:45:00,53.44,53.61,53.44,53.61,29600.0,28.8697,28.9615,28.8697,28.9615,29600.0
2007-05-30 12:50:00,53.6,53.6,53.42,53.43,35700.0,28.9561,28.9561,28.8588,28.8642,35700.0
2007-05-30 12:55:00,53.43,53.53,53.41,53.51,19100.0,28.8642,28.9183,28.8534,28.9075,19100.0
2007-05-30 13:00:00,53.51,53.53,53.44,53.47,22000.0,28.9075,28.9183,28.8697,28.8859,22000.0
2007-05-30 13:05:00,53.48,53.5,53.44,53.48,39200.0,28.8913,28.9021,28.8697,28.8913,39200.0
2007-05-30 13:10:00,53.47,53.56,53.46,53.48,56800.0,28.8859,28.9345,28.8805,28.8913,56800.0
2007-05-30 13:15:00,53.48,53.63,53.48,53.61,79900.0,28.8913,28.9723,28.8913,28.9615,79900.0
2007-05-30 13:20:00,53.6,53.63,53.56,53.63,28100.0,28.9561,28.9723,28.9345,28.9723,28100.0
2007-05-30 13:25:00,53.63,53.65,53.6,53.6,16500.0,28.9723,28.9831,28.9561,28.9561,16500.0
2007-05-30 13:30:00,53.6,53.63,53.58,53.62,18300.0,28.9561,28.9723,28.9453,28.9669,18300.0
2007-05-30 13:35:00,53.62,54.47,53.4,53.4,73900.0,28.9669,29.4261,28.848,28.848,73900.0
2007-05-30 13:40:00,53.41,53.49,53.38,53.38,45000.0,28.8534,28.8967,28.8372,28.8372,45000.0
2007-05-30 13:45:00,53.38,53.47,53.37,53.46,29000.0,28.8372,28.8859,28.8318,28.8805,29000.0
2007-05-30 13:50:00,53.46,53.52,53.45,53.47,25300.0,28.8805,28.9129,28.8751,28.8859,25300.0
2007-05-30 13:55:00,53.48,53.5,53.46,53.46,15900.0,28.8913,28.9021,28.8805,28.8805,15900.0
2007-05-30 14:00:00,53.46,54.47,53.33,53.35,77800.0,28.8805,29.4261,28.8102,28.821,77800.0
2007-05-30 14:05:00,53.34,53.44,53.27,53.42,112300.0,28.8156,28.8697,28.7778,28.8588,112300.0
2007-05-30 14:10:00,53.43,53.49,53.36,53.44,95000.0,28.8642,28.8967,28.8264,28.8697,95000.0
2007-05-30 14:15:00,53.47,53.52,53.43,53.49,47100.0,28.8859,28.9129,28.8642,28.8967,47100.0
2007-05-30 14:20:00,53.47,53.47,53.35,53.43,54300.0,28.8859,28.8859,28.821,28.8642,54300.0
2007-05-30 14:25:00,53.45,53.63,53.39,53.63,57600.0,28.8751,28.9723,28.8426,28.9723,57600.0
2007-05-30 14:30:00,53.61,53.69,53.53,53.66,54300.0,28.9615,29.0047,28.9183,28.9885,54300.0
2007-05-30 14:35:00,53.65,53.75,53.58,53.59,58200.0,28.9831,29.0371,28.9453,28.9507,58200.0
2007-05-30 14:40:00,53.6,53.72,53.6,53.7,50800.0,28.9561,29.0209,28.9561,29.0101,50800.0
2007-05-30 14:45:00,53.69,53.7,53.59,53.65,73600.0,29.0047,29.0101,28.9507,28.9831,73600.0
2007-05-30 14:50:00,53.66,53.69,53.65,53.68,20400.0,28.9885,29.0047,28.9831,28.9993,20400.0
2007-05-30 14:55:00,53.68,53.72,53.66,53.7,31800.0,28.9993,29.0209,28.9885,29.0101,31800.0
2007-05-30 15:00:00,53.7,53.74,53.66,53.69,88300.0,29.0101,29.0317,28.9885,29.0047,88300.0
2007-05-30 15:05:00,53.68,53.68,53.6,53.68,42600.0,28.9993,28.9993,28.9561,28.9993,42600.0
2007-05-30 15:10:00,53.68,53.69,53.57,53.57,56800.0,28.9993,29.0047,28.9399,28.9399,56800.0
2007-05-30 15:15:00,53.57,53.64,53.56,53.63,40700.0,28.9399,28.9777,28.9345,28.9723,40700.0
2007-05-30 15:20:00,53.64,53.64,53.55,53.6,33700.0,28.9777,28.9777,28.9291,28.9561,33700.0
2007-05-30 15:25:00,53.6,53.69,53.6,53.64,150200.0,28.9561,29.0047,28.9561,28.9777,150200.0
2007-05-30 15:30:00,53.66,53.66,53.57,53.62,164500.0,28.9885,28.9885,28.9399,28.9669,164500.0
2007-05-30 15:35:00,53.61,53.68,53.61,53.65,61300.0,28.9615,28.9993,28.9615,28.9831,61300.0
2007-05-30 15:40:00,53.65,53.85,53.65,53.77,131900.0,28.9831,29.0911,28.9831,29.0479,131900.0
2007-05-30 15:45:00,53.77,53.87,53.73,53.78,94300.0,29.0479,29.1019,29.0263,29.0533,94300.0
2007-05-30 15:50:00,53.79,53.87,53.78,53.82,104700.0,29.0587,29.1019,29.0533,29.0749,104700.0
2007-05-30 15:55:00,53.83,53.9,53.8,53.9,216900.0,29.0803,29.1182,29.0641,29.1182,216900.0
2007-05-31 09:30:00,53.93,54.12,53.72,54.01,74400.0,29.1344,29.237,29.0209,29.1776,74400.0
2007-05-31 09:35:00,53.98,54.47,53.98,54.35,58000.0,29.1614,29.4261,29.1614,29.3613,58000.0
2007-05-31 09:40:00,54.36,54.45,54.35,54.42,85000.0,29.3667,29.4153,29.3613,29.3991,85000.0
2007-05-31 09:45:00,54.43,54.44,54.33,54.36,35500.0,29.4045,29.4099,29.3505,29.3667,35500.0
2007-05-31 09:50:00,54.35,54.41,54.27,54.27,42900.0,29.3613,29.3937,29.318,29.318,42900.0
2007-05-31 09:55:00,54.28,54.37,54.26,54.27,34300.0,29.3234,29.3721,29.3126,29.318,34300.0
2007-05-31 10:00:00,54.29,54.44,54.27,54.38,67200.0,29.3288,29.4099,29.318,29.3775,67200.0
2007-05-31 10:05:00,54.38,54.43,54.34,54.4,34900.0,29.3775,29.4045,29.3559,29.3883,34900.0
2007-05-31 10:10:00,54.39,54.45,54.32,54.44,63100.0,29.3829,29.4153,29.3451,29.4099,63100.0
2007-05-31 10:15:00,54.45,54.46,54.36,54.36,37500.0,29.4153,29.4207,29.3667,29.3667,37500.0
2007-05-31 10:20:00,54.38,54.39,54.2,54.2,44700.0,29.3775,29.3829,29.2802,29.2802,44700.0
2007-05-31 10:25:00,54.2,54.3,54.16,54.26,37300.0,29.2802,29.3342,29.2586,29.3126,37300.0
2007-05-31 10:30:00,54.24,54.25,54.21,54.25,25900.0,29.3018,29.3072,29.2856,29.3072,25900.0
2007-05-31 10:35:00,54.26,54.33,54.21,54.29,40700.0,29.3126,29.3505,29.2856,29.3288,40700.0
2007-05-31 10:40:00,54.29,54.33,54.23,54.33,22900.0,29.3288,29.3505,29.2964,29.3505,22900.0
2007-05-31 10:45:00,54.32,54.42,54.32,54.34,34400.0,29.3451,29.3991,29.3451,29.3559,34400.0
2007-05-31 10:50:00,54.35,54.38,54.34,54.38,13400.0,29.3613,29.3775,29.3559,29.3775,13400.0
2007-05-31 10:55:00,54.37,54.45,54.35,54.44,40600.0,29.3721,29.4153,29.3613,29.4099,40600.0
2007-05-31 11:00:00,54.44,54.54,54.37,54.37,62700.0,29.4099,29.4639,29.3721,29.3721,62700.0
2007-05-31 11:05:00,54.38,54.48,54.34,54.48,15200.0,29.3775,29.4315,29.3559,29.4315,15200.0
2007-05-31 11:10:00,54.48,54.52,54.45,54.48,22200.0,29.4315,29.4531,29.4153,29.4315,22200.0
2007-05-31 11:15:00,54.47,54.47,54.35,54.4,37500.0,29.4261,29.4261,29.3613,29.3883,37500.0
2007-05-31 11:20:00,54.4,54.44,54.34,54.42,35100.0,29.3883,29.4099,29.3559,29.3991,35100.0
2007-05-31 11:25:00,54.43,54.44,54.35,54.37,32700.0,29.4045,29.4099,29.3613,29.3721,32700.0
2007-05-31 11:30:00,54.39,54.43,54.38,54.43,12800.0,29.3829,29.4045,29.3775,29.4045,12800.0
2007-05-31 11:35:00,54.44,54.45,54.4,54.41,13800.0,29.4099,29.4153,29.3883,29.3937,13800.0
2007-05-31 11:40:00,54.42,54.48,54.4,54.44,20900.0,29.3991,29.4315,29.3883,29.4099,20900.0
2007-05-31 11:45:00,54.45,54.53,54.43,54.5,42300.0,29.4153,29.4585,29.4045,29.4423,42300.0
2007-05-31 11:50:00,54.5,54.6,54.5,54.59,43500.0,29.4423,29.4963,29.4423,29.4909,43500.0
2007-05-31 11:55:00,54.6,54.65,54.57,54.57,174300.0,29.4963,29.5233,29.4801,29.4801,174300.0
2007-05-31 12:00:00,54.58,54.71,54.57,54.71,50900.0,29.4855,29.5557,29.4801,29.5557,50900.0
2007-05-31 12:05:00,54.7,54.79,54.65,54.78,94200.0,29.5503,29.599,29.5233,29.5936,94200.0
2007-05-31 12:10:00,54.78,54.84,54.77,54.8,92700.0,29.5936,29.626,29.5882,29.6044,92700.0
2007-05-31 12:15:00,54.81,54.89,54.79,54.84,26200.0,29.6098,29.653,29.599,29.626,26200.0
2007-05-31 12:20:00,54.87,54.88,54.82,54.86,44600.0,29.6422,29.6476,29.6152,29.6368,44600.0
2007-05-31 12:25:00,54.86,54.9,54.85,54.88,19200.0,29.6368,29.6584,29.6314,29.6476,19200.0
2007-05-31 12:30:00,54.88,54.9,54.86,54.86,68600.0,29.6476,29.6584,29.6368,29.6368,68600.0
2007-05-31 12:35:00,54.86,54.88,54.85,54.86,36700.0,29.6368,29.6476,29.6314,29.6368,36700.0
2007-05-31 12:40:00,54.86,54.95,54.86,54.94,57200.0,29.6368,29.6854,29.6368,29.68,57200.0
2007-05-31 12:45:00,54.94,54.96,54.93,54.95,34200.0,29.68,29.6908,29.6746,29.6854,34200.0
2007-05-31 12:50:00,54.95,54.97,54.9,54.9,38900.0,29.6854,29.6962,29.6584,29.6584,38900.0
2007-05-31 12:55:00,54.91,54.96,54.9,54.95,34300.0,29.6638,29.6908,29.6584,29.6854,34300.0
2007-05-31 13:00:00,54.94,54.96,54.92,54.93,29200.0,29.68,29.6908,29.6692,29.6746,29200.0
2007-05-31 13:05:00,54.93,54.94,54.85,54.85,46500.0,29.6746,29.68,29.6314,29.6314,46500.0
2007-05-31 13:10:00,54.86,54.86,54.78,54.79,128000.0,29.6368,29.6368,29.5936,29.599,128000.0
2007-05-31 13:15:00,54.79,54.81,54.79,54.81,64400.0,29.599,29.6098,29.599,29.6098,64400.0
2007-05-31 13:20:00,54.8,54.81,54.79,54.79,31600.0,29.6044,29.6098,29.599,29.599,31600.0
2007-05-31 13:25:00,54.79,54.81,54.73,54.79,102700.0,29.599,29.6098,29.5665,29.599,102700.0
2007-05-31 13:30:00,54.78,54.8,54.73,54.76,18600.0,29.5936,29.6044,29.5665,29.5827,18600.0
2007-05-31 13:35:00,54.78,54.8,54.71,54.71,39900.0,29.5936,29.6044,29.5557,29.5557,39900.0
2007-05-31 13:40:00,54.71,54.72,54.59,54.6,68400.0,29.5557,29.5611,29.4909,29.4963,68400.0
2007-05-31 13:45:00,54.6,54.69,54.59,54.67,37300.0,29.4963,29.5449,29.4909,29.5341,37300.0
2007-05-31 13:50:00,54.67,54.77,54.67,54.7,25000.0,29.5341,29.5882,29.5341,29.5503,25000.0
2007-05-31 13:55:00,54.7,54.76,54.7,54.7,26500.0,29.5503,29.5827,29.5503,29.5503,26500.0
2007-05-31 14:00:00,54.7,54.76,54.7,54.75,9700.0,29.5503,29.5827,29.5503,29.5773,9700.0
2007-05-31 14:05:00,54.75,54.89,54.74,54.86,54400.0,29.5773,29.653,29.5719,29.6368,54400.0
2007-05-31 14:10:00,54.86,54.88,54.76,54.76,28900.0,29.6368,29.6476,29.5827,29.5827,28900.0
2007-05-31 14:15:00,54.77,54.78,54.68,54.71,61400.0,29.5882,29.5936,29.5395,29.5557,61400.0
2007-05-31 14:20:00,54.71,54.82,54.71,54.8,36400.0,29.5557,29.6152,29.5557,29.6044,36400.0
2007-05-31 14:25:00,54.8,54.86,54.8,54.82,23900.0,29.6044,29.6368,29.6044,29.6152,23900.0
2007-05-31 14:30:00,54.81,54.81,54.74,54.77,91700.0,29.6098,29.6098,29.5719,29.5882,91700.0
2007-05-31 14:35:00,54.77,54.8,54.77,54.77,10600.0,29.5882,29.6044,29.5882,29.5882,10600.0
2007-05-31 14:40:00,54.76,54.83,54.74,54.8,33500.0,29.5827,29.6206,29.5719,29.6044,33500.0
2007-05-31 14:45:00,54.8,54.83,54.78,54.83,27600.0,29.6044,29.6206,29.5936,29.6206,27600.0
2007-05-31 14:50:00,54.82,54.94,54.82,54.94,31000.0,29.6152,29.68,29.6152,29.68,31000.0
2007-05-31 14:55:00,54.94,54.96,54.9,54.9,34000.0,29.68,29.6908,29.6584,29.6584,34000.0
2007-05-31 15:00:00,54.9,54.93,54.9,54.9,35000.0,29.6584,29.6746,29.6584,29.6584,35000.0
2007-05-31 15:05:00,54.9,55.03,54.9,55.03,60300.0,29.6584,29.7286,29.6584,29.7286,60300.0
2007-05-31 15:10:00,55.03,55.04,54.99,55.0,46700.0,29.7286,29.734,29.707,29.7124,46700.0
2007-05-31 15:15:00,54.99,55.06,54.95,55.04,54100.0,29.707,29.7448,29.6854,29.734,54100.0
2007-05-31 15:20:00,55.03,55.08,55.02,55.07,29700.0,29.7286,29.7556,29.7232,29.7502,29700.0
2007-05-31 15:25:00,55.07,55.07,54.95,54.96,55800.0,29.7502,29.7502,29.6854,29.6908,55800.0
2007-05-31 15:30:00,54.96,54.97,54.86,54.89,58700.0,29.6908,29.6962,29.6368,29.653,58700.0
2007-05-31 15:35:00,54.88,54.96,54.84,54.95,47900.0,29.6476,29.6908,29.626,29.6854,47900.0
2007-05-31 15:40:00,54.95,55.0,54.95,54.98,88800.0,29.6854,29.7124,29.6854,29.7016,88800.0
2007-05-31 15:45:00,54.98,54.99,54.93,54.98,65600.0,29.7016,29.707,29.6746,29.7016,65600.0
2007-05-31 15:50:00,54.99,55.11,54.94,55.1,85400.0,29.707,29.7718,29.68,29.7664,85400.0
2007-05-31 15:55:00,55.1,55.1,54.92,54.97,198400.0,29.7664,29.7664,29.6692,29.6962,198400.0
2007-06-01 09:30:00,55.06,55.29,55.03,55.23,62700.0,29.7448,29.8691,29.7286,29.8367,62700.0
2007-06-01 09:35:00,55.23,55.54,55.14,55.53,59200.0,29.8367,30.0041,29.788,29.9987,59200.0
2007-06-01 09:40:00,55.51,55.65,55.44,55.6,86900.0,29.9879,30.0636,29.9501,30.0365,86900.0
2007-06-01 09:45:00,55.59,55.98,55.55,55.87,122400.0,30.0311,30.2418,30.0095,30.1824,122400.0
2007-06-01 09:50:00,55.9,55.93,55.79,55.85,100800.0,30.1986,30.2148,30.1392,30.1716,100800.0
2007-06-01 09:55:00,55.86,55.87,55.67,55.72,86500.0,30.177,30.1824,30.0744,30.1014,86500.0
2007-06-01 10:00:00,55.72,55.77,55.56,55.65,146500.0,30.1014,30.1284,30.0149,30.0636,146500.0
2007-06-01 10:05:00,55.65,55.68,55.62,55.63,704500.0,30.0636,30.0798,30.0473,30.0527,704500.0
2007-06-01 10:10:00,55.63,55.68,55.58,55.6,191800.0,30.0527,30.0798,30.0257,30.0365,191800.0
2007-06-01 10:15:00,55.6,55.7,55.59,55.65,109600.0,30.0365,30.0906,30.0311,30.0636,109600.0
2007-06-01 10:20:00,55.65,55.67,55.6,55.6,69200.0,30.0636,30.0744,30.0365,30.0365,69200.0
2007-06-01 10:25:00,55.6,55.61,55.51,55.53,125300.0,30.0365,30.0419,29.9879,29.9987,125300.0
2007-06-01 10:30:00,55.54,55.57,55.47,55.57,54600.0,30.0041,30.0203,29.9663,30.0203,54600.0
2007-06-01 10:35:00,55.57,55.57,55.43,55.43,22400.0,30.0203,30.0203,29.9447,29.9447,22400.0
2007-06-01 10:40:00,55.43,55.47,55.36,55.4,39600.0,29.9447,29.9663,29.9069,29.9285,39600.0
2007-06-01 10:45:00,55.4,55.48,55.4,55.45,29500.0,29.9285,29.9717,29.9285,29.9555,29500.0
2007-06-01 10:50:00,55.45,55.46,55.39,55.4,72200.0,29.9555,29.9609,29.9231,29.9285,72200.0
2007-06-01 10:55:00,55.39,55.41,55.37,55.38,55100.0,29.9231,29.9339,29.9123,29.9177,55100.0
2007-06-01 11:00:00,55.37,55.5,55.37,55.4,46400.0,29.9123,29.9825,29.9123,29.9285,46400.0
2007-06-01 11:05:00,55.4,55.46,55.37,55.4,78300.0,29.9285,29.9609,29.9123,29.9285,78300.0
2007-06-01 11:10:00,55.4,55.4,55.36,55.38,18600.0,29.9285,29.9285,29.9069,29.9177,18600.0
2007-06-01 11:15:00,55.39,55.42,55.36,55.39,102100.0,29.9231,29.9393,29.9069,29.9231,102100.0
2007-06-01 11:20:00,55.38,55.41,55.36,55.37,31600.0,29.9177,29.9339,29.9069,29.9123,31600.0
2007-06-01 11:25:00,55.37,55.46,55.37,55.43,19800.0,29.9123,29.9609,29.9123,29.9447,19800.0
2007-06-01 11:30:00,55.44,55.52,55.44,55.47,31300.0,29.9501,29.9933,29.9501,29.9663,31300.0
2007-06-01 11:35:00,55.48,55.59,55.48,55.59,53900.0,29.9717,30.0311,29.9717,30.0311,53900.0
2007-06-01 11:40:00,55.59,55.7,55.59,55.63,79200.0,30.0311,30.0906,30.0311,30.0527,79200.0
2007-06-01 11:45:00,55.63,55.66,55.57,55.58,21600.0,30.0527,30.069,30.0203,30.0257,21600.0
2007-06-01 11:50:00,55.57,55.6,55.55,55.6,8300.0,30.0203,30.0365,30.0095,30.0365,8300.0
2007-06-01 11:55:00,55.61,55.65,55.61,55.63,16700.0,30.0419,30.0636,30.0419,30.0527,16700.0
2007-06-01 12:00:00,55.64,55.65,55.61,55.61,19400.0,30.0581,30.0636,30.0419,30.0419,19400.0
2007-06-01 12:05:00,55.61,55.64,55.54,55.55,41100.0,30.0419,30.0581,30.0041,30.0095,41100.0
2007-06-01 12:10:00,55.56,55.66,55.52,55.66,52100.0,30.0149,30.069,29.9933,30.069,52100.0
2007-06-01 12:15:00,55.65,55.65,55.56,55.57,18200.0,30.0636,30.0636,30.0149,30.0203,18200.0
2007-06-01 12:20:00,55.56,55.57,55.41,55.43,36700.0,30.0149,30.0203,29.9339,29.9447,36700.0
2007-06-01 12:25:00,55.42,55.62,55.4,55.6,43700.0,29.9393,30.0473,29.9285,30.0365,43700.0
2007-06-01 12:30:00,55.61,55.61,55.48,55.49,40700.0,30.0419,30.0419,29.9717,29.9771,40700.0
2007-06-01 12:35:00,55.49,55.56,55.47,55.49,46300.0,29.9771,30.0149,29.9663,29.9771,46300.0
2007-06-01 12:40:00,55.5,55.53,55.44,55.47,46500.0,29.9825,29.9987,29.9501,29.9663,46500.0
2007-06-01 12:45:00,55.47,55.48,55.44,55.46,41700.0,29.9663,29.9717,29.9501,29.9609,41700.0
2007-06-01 12:50:00,55.46,55.48,55.45,55.46,28400.0,29.9609,29.9717,29.9555,29.9609,28400.0
2007-06-01 12:55:00,55.46,55.5,55.45,55.48,24200.0,29.9609,29.9825,29.9555,29.9717,24200.0
2007-06-01 13:00:00,55.48,55.52,55.45,55.46,70700.0,29.9717,29.9933,29.9555,29.9609,70700.0
2007-06-01 13:05:00,55.46,55.5,55.45,55.46,20200.0,29.9609,29.9825,29.9555,29.9609,20200.0
2007-06-01 13:10:00,55.47,55.49,55.45,55.45,22000.0,29.9663,29.9771,29.9555,29.9555,22000.0
2007-06-01 13:15:00,55.44,55.58,55.41,55.56,59200.0,29.9501,30.0257,29.9339,30.0149,59200.0
2007-06-01 13:20:00,55.54,55.55,55.42,55.45,77500.0,30.0041,30.0095,29.9393,29.9555,77500.0
2007-06-01 13:25:00,55.46,55.5,55.43,55.49,18900.0,29.9609,29.9825,29.9447,29.9771,18900.0
2007-06-01 13:30:00,55.48,55.5,55.47,55.48,8300.0,29.9717,29.9825,29.9663,29.9717,8300.0
2007-06-01 13:35:00,55.48,55.54,55.48,55.51,31100.0,29.9717,30.0041,29.9717,29.9879,31100.0
2007-06-01 13:40:00,55.51,55.54,55.49,55.49,31300.0,29.9879,30.0041,29.9771,29.9771,31300.0
2007-06-01 13:45:00,55.49,55.49,55.42,55.47,46700.0,29.9771,29.9771,29.9393,29.9663,46700.0
2007-06-01 13:50:00,55.47,55.47,55.41,55.45,51700.0,29.9663,29.9663,29.9339,29.9555,51700.0
2007-06-01 13:55:00,55.45,55.46,55.43,55.44,20600.0,29.9555,29.9609,29.9447,29.9501,20600.0
2007-06-01 14:00:00,55.45,55.48,55.44,55.47,16600.0,29.9555,29.9717,29.9501,29.9663,16600.0
2007-06-01 14:05:00,55.47,55.5,55.44,55.45,36900.0,29.9663,29.9825,29.9501,29.9555,36900.0
2007-06-01 14:10:00,55.45,55.5,55.45,55.48,34100.0,29.9555,29.9825,29.9555,29.9717,34100.0
2007-06-01 14:15:00,55.48,55.49,54.98,55.46,79000.0,29.9717,29.9771,29.7016,29.9609,79000.0
2007-06-01 14:20:00,55.46,55.47,55.4,55.4,44600.0,29.9609,29.9663,29.9285,29.9285,44600.0
2007-06-01 14:25:00,55.4,55.44,55.35,55.41,33200.0,29.9285,29.9501,29.9015,29.9339,33200.0
2007-06-01 14:30:00,55.4,55.42,55.4,55.41,20900.0,29.9285,29.9393,29.9285,29.9339,20900.0
2007-06-01 14:35:00,55.42,55.43,55.36,55.38,80200.0,29.9393,29.9447,29.9069,29.9177,80200.0
2007-06-01 14:40:00,55.38,55.4,55.32,55.32,59000.0,29.9177,29.9285,29.8853,29.8853,59000.0
2007-06-01 14:45:00,55.33,55.45,55.33,55.45,23700.0,29.8907,29.9555,29.8907,29.9555,23700.0
2007-06-01 14:50:00,55.45,55.53,55.44,55.49,49600.0,29.9555,29.9987,29.9501,29.9771,49600.0
2007-06-01 14:55:00,55.48,55.52,55.47,55.51,33700.0,29.9717,29.9933,29.9663,29.9879,33700.0
2007-06-01 15:00:00,55.51,55.51,55.45,55.48,80200.0,29.9879,29.9879,29.9555,29.9717,80200.0
2007-06-01 15:05:00,55.47,55.51,55.46,55.51,36700.0,29.9663,29.9879,29.9609,29.9879,36700.0
2007-06-01 15:10:00,55.51,55.51,55.41,55.44,55900.0,29.9879,29.9879,29.9339,29.9501,55900.0
2007-06-01 15:15:00,55.45,55.49,55.44,55.48,50200.0,29.9555,29.9771,29.9501,29.9717,50200.0
2007-06-01 15:20:00,55.48,55.48,55.4,55.42,48500.0,29.9717,29.9717,29.9285,29.9393,48500.0
2007-06-01 15:25:00,55.42,55.46,55.41,55.42,45200.0,29.9393,29.9609,29.9339,29.9393,45200.0
2007-06-01 15:30:00,55.42,55.42,55.36,55.37,50700.0,29.9393,29.9393,29.9069,29.9123,50700.0
2007-06-01 15:35:00,55.36,55.43,55.34,55.43,70000.0,29.9069,29.9447,29.8961,29.9447,70000.0
2007-06-01 15:40:00,55.42,55.46,55.37,55.45,72200.0,29.9393,29.9609,29.9123,29.9555,72200.0
2007-06-01 15:45:00,55.46,55.5,55.41,55.47,75800.0,29.9609,29.9825,29.9339,29.9663,75800.0
2007-06-01 15:50:00,55.46,55.5,55.45,55.48,92900.0,29.9609,29.9825,29.9555,29.9717,92900.0
2007-06-01 15:55:00,55.48,55.49,55.31,55.33,95600.0,29.9717,29.9771,29.8799,29.8907,95600.0
2007-06-04 09:30:00,55.15,55.24,54.71,55.21,94700.0,29.7934,29.8421,29.5557,29.8259,94700.0
2007-06-04 09:35:00,55.24,55.37,55.22,55.28,100000.0,29.8421,29.9123,29.8313,29.8637,100000.0
2007-06-04 09:40:00,55.3,55.37,55.09,55.09,71100.0,29.8745,29.9123,29.761,29.761,71100.0
2007-06-04 09:45:00,55.08,55.42,55.08,55.38,45900.0,29.7556,29.9393,29.7556,29.9177,45900.0
2007-06-04 09:50:00,55.39,55.4,55.3,55.34,52700.0,29.9231,29.9285,29.8745,29.8961,52700.0
2007-06-04 09:55:00,55.34,55.35,55.16,55.22,33800.0,29.8961,29.9015,29.7988,29.8313,33800.0
2007-06-04 10:00:00,55.23,55.28,55.14,55.19,55900.0,29.8367,29.8637,29.788,29.815,55900.0
2007-06-04 10:05:00,55.2,55.4,55.19,55.4,54300.0,29.8204,29.9285,29.815,29.9285,54300.0
2007-06-04 10:10:00,55.4,55.46,55.34,55.34,66800.0,29.9285,29.9609,29.8961,29.8961,66800.0
2007-06-04 10:15:00,55.35,55.39,55.22,55.27,61600.0,29.9015,29.9231,29.8313,29.8583,61600.0
2007-06-04 10:20:00,55.26,55.27,55.22,55.23,18400.0,29.8529,29.8583,29.8313,29.8367,18400.0
2007-06-04 10:25:00,55.24,55.31,55.23,55.28,31500.0,29.8421,29.8799,29.8367,29.8637,31500.0
2007-06-04 10:30:00,55.27,55.31,55.16,55.24,22600.0,29.8583,29.8799,29.7988,29.8421,22600.0
2007-06-04 10:35:00,55.23,55.26,55.03,55.05,55200.0,29.8367,29.8529,29.7286,29.7394,55200.0
2007-06-04 10:40:00,55.05,55.14,54.97,55.12,65100.0,29.7394,29.788,29.6962,29.7772,65100.0
2007-06-04 10:45:00,55.12,55.16,54.96,54.96,55400.0,29.7772,29.7988,29.6908,29.6908,55400.0
2007-06-04 10:50:00,54.95,55.04,54.85,55.01,110400.0,29.6854,29.734,29.6314,29.7178,110400.0
2007-06-04 10:55:00,54.96,55.14,54.95,55.05,39800.0,29.6908,29.788,29.6854,29.7394,39800.0
2007-06-04 11:00:00,55.05,55.07,54.95,55.02,43100.0,29.7394,29.7502,29.6854,29.7232,43100.0
2007-06-04 11:05:00,55.01,55.13,55.01,55.13,21400.0,29.7178,29.7826,29.7178,29.7826,21400.0
2007-06-04 11:10:00,55.15,55.25,55.09,55.24,29200.0,29.7934,29.8475,29.761,29.8421,29200.0
2007-06-04 11:15:00,55.25,55.27,55.17,55.22,70900.0,29.8475,29.8583,29.8042,29.8313,70900.0
2007-06-04 11:20:00,55.22,55.23,55.2,55.22,18900.0,29.8313,29.8367,29.8204,29.8313,18900.0
2007-06-04 11:25:00,55.21,55.37,55.21,55.35,39500.0,29.8259,29.9123,29.8259,29.9015,39500.0
2007-06-04 11:30:00,55.35,55.36,55.29,55.3,41500.0,29.9015,29.9069,29.8691,29.8745,41500.0
2007-06-04 11:35:00,55.29,55.32,55.29,55.3,25200.0,29.8691,29.8853,29.8691,29.8745,25200.0
2007-06-04 11:40:00,55.28,55.31,55.2,55.21,22700.0,29.8637,29.8799,29.8204,29.8259,22700.0
2007-06-04 11:45:00,55.21,55.32,55.21,55.32,11900.0,29.8259,29.8853,29.8259,29.8853,11900.0
2007-06-04 11:50:00,55.33,55.35,55.28,55.29,19600.0,29.8907,29.9015,29.8637,29.8691,19600.0
2007-06-04 11:55:00,55.3,55.33,55.26,55.29,28400.0,29.8745,29.8907,29.8529,29.8691,28400.0
2007-06-04 12:00:00,55.3,55.34,55.27,55.33,96300.0,29.8745,29.8961,29.8583,29.8907,96300.0
2007-06-04 12:05:00,55.33,55.34,55.32,55.32,11000.0,29.8907,29.8961,29.8853,29.8853,11000.0
2007-06-04 12:10:00,55.33,55.34,55.32,55.32,17600.0,29.8907,29.8961,29.8853,29.8853,17600.0
2007-06-04 12:15:00,55.32,55.34,55.29,55.33,33200.0,29.8853,29.8961,29.8691,29.8907,33200.0
2007-06-04 12:20:00,55.32,55.37,55.29,55.34,51900.0,29.8853,29.9123,29.8691,29.8961,51900.0
2007-06-04 12:25:00,55.35,55.4,55.34,55.36,23700.0,29.9015,29.9285,29.8961,29.9069,23700.0
2007-06-04 12:30:00,55.36,55.4,55.34,55.4,47300.0,29.9069,29.9285,29.8961,29.9285,47300.0
2007-06-04 12:35:00,55.4,55.47,55.37,55.44,34100.0,29.9285,29.9663,29.9123,29.9501,34100.0
2007-06-04 12:40:00,55.44,55.46,55.41,55.42,22100.0,29.9501,29.9609,29.9339,29.9393,22100.0
2007-06-04 12:45:00,55.41,55.41,55.34,55.37,33500.0,29.9339,29.9339,29.8961,29.9123,33500.0
2007-06-04 12:50:00,55.38,55.45,55.38,55.43,52900.0,29.9177,29.9555,29.9177,29.9447,52900.0
2007-06-04 12:55:00,55.41,55.48,55.41,55.45,18200.0,29.9339,29.9717,29.9339,29.9555,18200.0
2007-06-04 13:00:00,55.44,55.45,55.42,55.43,43000.0,29.9501,29.9555,29.9393,29.9447,43000.0
2007-06-04 13:05:00,55.43,55.43,55.4,55.42,21400.0,29.9447,29.9447,29.9285,29.9393,21400.0
2007-06-04 13:10:00,55.42,55.46,55.41,55.46,7200.0,29.9393,29.9609,29.9339,29.9609,7200.0
2007-06-04 13:15:00,55.45,55.46,55.38,55.38,29500.0,29.9555,29.9609,29.9177,29.9177,29500.0
2007-06-04 13:20:00,55.38,55.38,55.3,55.32,24500.0,29.9177,29.9177,29.8745,29.8853,24500.0
2007-06-04 13:25:00,55.33,55.41,55.26,55.41,37100.0,29.8907,29.9339,29.8529,29.9339,37100.0
2007-06-04 13:30:00,55.42,55.48,55.42,55.44,40000.0,29.9393,29.9717,29.9393,29.9501,40000.0
2007-06-04 13:35:00,55.45,55.47,55.36,55.38,17000.0,29.9555,29.9663,29.9069,29.9177,17000.0
2007-06-04 13:40:00,55.37,55.44,55.37,55.41,7300.0,29.9123,29.9501,29.9123,29.9339,7300.0
2007-06-04 13:45:00,55.41,55.45,55.38,55.4,33100.0,29.9339,29.9555,29.9177,29.9285,33100.0
2007-06-04 13:50:00,55.4,55.42,55.39,55.4,5900.0,29.9285,29.9393,29.9231,29.9285,5900.0
2007-06-04 13:55:00,55.4,55.41,55.38,55.38,11300.0,29.9285,29.9339,29.9177,29.9177,11300.0
2007-06-04 14:00:00,55.37,55.42,55.36,55.4,21600.0,29.9123,29.9393,29.9069,29.9285,21600.0
2007-06-04 14:05:00,55.4,55.47,55.33,55.37,40900.0,29.9285,29.9663,29.8907,29.9123,40900.0
2007-06-04 14:10:00,55.37,55.42,55.35,55.36,16200.0,29.9123,29.9393,29.9015,29.9069,16200.0
2007-06-04 14:15:00,55.36,55.38,55.33,55.34,15400.0,29.9069,29.9177,29.8907,29.8961,15400.0
2007-06-04 14:20:00,55.34,55.37,55.34,55.36,12400.0,29.8961,29.9123,29.8961,29.9069,12400.0
2007-06-04 14:25:00,55.36,55.37,55.33,55.35,17900.0,29.9069,29.9123,29.8907,29.9015,17900.0
2007-06-04 14:30:00,55.35,55.35,55.28,55.29,33800.0,29.9015,29.9015,29.8637,29.8691,33800.0
2007-06-04 14:35:00,55.29,55.31,55.26,55.29,21500.0,29.8691,29.8799,29.8529,29.8691,21500.0
2007-06-04 14:40:00,55.3,55.31,55.28,55.28,13500.0,29.8745,29.8799,29.8637,29.8637,13500.0
2007-06-04 14:45:00,55.28,55.3,55.21,55.27,46500.0,29.8637,29.8745,29.8259,29.8583,46500.0
2007-06-04 14:50:00,55.26,55.36,55.23,55.26,34700.0,29.8529,29.9069,29.8367,29.8529,34700.0
2007-06-04 14:55:00,55.26,55.29,55.26,55.28,19600.0,29.8529,29.8691,29.8529,29.8637,19600.0
2007-06-04 15:00:00,55.29,55.36,55.28,55.34,30100.0,29.8691,29.9069,29.8637,29.8961,30100.0
2007-06-04 15:05:00,55.34,55.39,55.32,55.35,25700.0,29.8961,29.9231,29.8853,29.9015,25700.0
2007-06-04 15:10:00,55.35,55.35,55.3,55.31,27400.0,29.9015,29.9015,29.8745,29.8799,27400.0
2007-06-04 15:15:00,55.31,55.39,55.31,55.39,30100.0,29.8799,29.9231,29.8799,29.9231,30100.0
2007-06-04 15:20:00,55.38,55.48,55.35,55.36,113300.0,29.9177,29.9717,29.9015,29.9069,113300.0
2007-06-04 15:25:00,55.36,55.44,55.35,55.43,28800.0,29.9069,29.9501,29.9015,29.9447,28800.0
2007-06-04 15:30:00,55.43,55.44,55.38,55.42,34600.0,29.9447,29.9501,29.9177,29.9393,34600.0
2007-06-04 15:35:00,55.42,55.45,55.38,55.4,40900.0,29.9393,29.9555,29.9177,29.9285,40900.0
2007-06-04 15:40:00,55.41,55.44,55.35,55.4,33800.0,29.9339,29.9501,29.9015,29.9285,33800.0
2007-06-04 15:45:00,55.39,55.44,55.38,55.41,63700.0,29.9231,29.9501,29.9177,29.9339,63700.0
2007-06-04 15:50:00,55.4,55.41,55.35,55.36,107300.0,29.9285,29.9339,29.9015,29.9069,107300.0
2007-06-04 15:55:00,55.36,55.37,55.31,55.32,91600.0,29.9069,29.9123,29.8799,29.8853,91600.0
2007-06-05 09:30:00,55.01,55.29,54.85,55.17,91300.0,29.7178,29.8691,29.6314,29.8042,91300.0
2007-06-05 09:35:00,55.14,55.29,55.05,55.19,88500.0,29.788,29.8691,29.7394,29.815,88500.0
2007-06-05 09:40:00,55.17,55.3,55.1,55.3,53700.0,29.8042,29.8745,29.7664,29.8745,53700.0
2007-06-05 09:45:00,55.27,55.29,55.2,55.25,36300.0,29.8583,29.8691,29.8204,29.8475,36300.0
2007-06-05 09:50:00,55.26,55.36,55.22,55.26,67100.0,29.8529,29.9069,29.8313,29.8529,67100.0
2007-06-05 09:55:00,55.27,55.3,55.09,55.12,62400.0,29.8583,29.8745,29.761,29.7772,62400.0
2007-06-05 10:00:00,55.13,55.19,54.91,54.95,110900.0,29.7826,29.815,29.6638,29.6854,110900.0
2007-06-05 10:05:00,54.93,55.3,54.92,55.06,105000.0,29.6746,29.8745,29.6692,29.7448,105000.0
2007-06-05 10:10:00,55.06,55.16,54.96,55.05,89800.0,29.7448,29.7988,29.6908,29.7394,89800.0
2007-06-05 10:15:00,55.05,55.17,54.92,54.98,50900.0,29.7394,29.8042,29.6692,29.7016,50900.0
2007-06-05 10:20:00,54.98,55.0,54.74,54.74,73400.0,29.7016,29.7124,29.5719,29.5719,73400.0
2007-06-05 10:25:00,54.74,54.99,54.74,54.93,53300.0,29.5719,29.707,29.5719,29.6746,53300.0
2007-06-05 10:30:00,54.94,55.11,54.84,55.03,94600.0,29.68,29.7718,29.626,29.7286,94600.0
2007-06-05 10:35:00,55.03,55.08,54.98,55.08,46400.0,29.7286,29.7556,29.7016,29.7556,46400.0
2007-06-05 10:40:00,55.08,55.17,54.98,55.07,61800.0,29.7556,29.8042,29.7016,29.7502,61800.0
2007-06-05 10:45:00,55.08,55.12,55.0,55.03,62900.0,29.7556,29.7772,29.7124,29.7286,62900.0
2007-06-05 10:50:00,55.03,55.15,55.02,55.09,43800.0,29.7286,29.7934,29.7232,29.761,43800.0
2007-06-05 10:55:00,55.08,55.13,55.04,55.07,27200.0,29.7556,29.7826,29.734,29.7502,27200.0
2007-06-05 11:00:00,55.06,55.14,55.03,55.12,22400.0,29.7448,29.788,29.7286,29.7772,22400.0
2007-06-05 11:05:00,55.12,55.14,55.05,55.13,28900.0,29.7772,29.788,29.7394,29.7826,28900.0
2007-06-05 11:10:00,55.13,55.21,55.08,55.11,43200.0,29.7826,29.8259,29.7556,29.7718,43200.0
2007-06-05 11:15:00,55.11,55.11,55.04,55.09,24200.0,29.7718,29.7718,29.734,29.761,24200.0
2007-06-05 11:20:00,55.09,55.14,55.04,55.08,32100.0,29.761,29.788,29.734,29.7556,32100.0
2007-06-05 11:25:00,55.08,55.09,55.03,55.03,26000.0,29.7556,29.761,29.7286,29.7286,26000.0
2007-06-05 11:30:00,55.04,55.1,54.93,55.0,48300.0,29.734,29.7664,29.6746,29.7124,48300.0
2007-06-05 11:35:00,55.0,55.0,54.87,54.87,40500.0,29.7124,29.7124,29.6422,29.6422,40500.0
2007-06-05 11:40:00,54.86,54.86,54.72,54.72,79500.0,29.6368,29.6368,29.5611,29.5611,79500.0
2007-06-05 11:45:00,54.71,54.75,54.62,54.72,64500.0,29.5557,29.5773,29.5071,29.5611,64500.0
2007-06-05 11:50:00,54.71,54.71,54.63,54.67,33300.0,29.5557,29.5557,29.5125,29.5341,33300.0
2007-06-05 11:55:00,54.67,54.69,54.54,54.54,25300.0,29.5341,29.5449,29.4639,29.4639,25300.0
2007-06-05 12:00:00,54.54,54.66,54.53,54.58,60600.0,29.4639,29.5287,29.4585,29.4855,60600.0
2007-06-05 12:05:00,54.59,54.62,54.51,54.55,54300.0,29.4909,29.5071,29.4477,29.4693,54300.0
2007-06-05 12:10:00,54.55,54.63,54.47,54.52,64900.0,29.4693,29.5125,29.4261,29.4531,64900.0
2007-06-05 12:15:00,54.51,54.57,54.33,54.39,78100.0,29.4477,29.4801,29.3505,29.3829,78100.0
2007-06-05 12:20:00,54.39,54.46,54.35,54.4,41800.0,29.3829,29.4207,29.3613,29.3883,41800.0
2007-06-05 12:25:00,54.4,55.32,54.39,54.53,71600.0,29.3883,29.8853,29.3829,29.4585,71600.0
2007-06-05 12:30:00,54.53,54.68,54.53,54.66,29500.0,29.4585,29.5395,29.4585,29.5287,29500.0
2007-06-05 12:35:00,54.67,54.73,54.57,54.67,42300.0,29.5341,29.5665,29.4801,29.5341,42300.0
2007-06-05 12:40:00,54.66,54.67,54.56,54.59,19400.0,29.5287,29.5341,29.4747,29.4909,19400.0
2007-06-05 12:45:00,54.58,54.62,54.55,54.57,9000.0,29.4855,29.5071,29.4693,29.4801,9000.0
2007-06-05 12:50:00,54.57,54.58,54.49,54.51,26800.0,29.4801,29.4855,29.4369,29.4477,26800.0
2007-06-05 12:55:00,54.5,54.51,54.49,54.5,21800.0,29.4423,29.4477,29.4369,29.4423,21800.0
2007-06-05 13:00:00,54.49,54.51,54.45,54.49,18800.0,29.4369,29.4477,29.4153,29.4369,18800.0
2007-06-05 13:05:00,54.49,54.6,54.49,54.58,32000.0,29.4369,29.4963,29.4369,29.4855,32000.0
2007-06-05 13:10:00,54.57,54.74,54.56,54.66,73900.0,29.4801,29.5719,29.4747,29.5287,73900.0
2007-06-05 13:15:00,54.66,54.66,54.59,54.62,18700.0,29.5287,29.5287,29.4909,29.5071,18700.0
2007-06-05 13:20:00,54.63,54.63,54.46,54.56,57100.0,29.5125,29.5125,29.4207,29.4747,57100.0
2007-06-05 13:25:00,54.56,54.58,54.49,54.49,18500.0,29.4747,29.4855,29.4369,29.4369,18500.0
2007-06-05 13:30:00,54.49,54.52,54.47,54.48,18500.0,29.4369,29.4531,29.4261,29.4315,18500.0
2007-06-05 13:35:00,54.5,54.6,54.49,54.57,24400.0,29.4423,29.4963,29.4369,29.4801,24400.0
2007-06-05 13:40:00,54.58,54.61,54.53,54.58,32600.0,29.4855,29.5017,29.4585,29.4855,32600.0
2007-06-05 13:45:00,54.57,54.6,54.52,54.6,10200.0,29.4801,29.4963,29.4531,29.4963,10200.0
2007-06-05 13:50:00,54.59,54.63,54.58,54.6,16200.0,29.4909,29.5125,29.4855,29.4963,16200.0
2007-06-05 13:55:00,54.6,54.62,54.49,54.53,57400.0,29.4963,29.5071,29.4369,29.4585,57400.0
2007-06-05 14:00:00,54.54,54.54,54.52,54.52,29600.0,29.4639,29.4639,29.4531,29.4531,29600.0
2007-06-05 14:05:00,54.51,54.51,54.42,54.46,34300.0,29.4477,29.4477,29.3991,29.4207,34300.0
2007-06-05 14:10:00,54.46,54.52,54.46,54.5,23300.0,29.4207,29.4531,29.4207,29.4423,23300.0
2007-06-05 14:15:00,54.5,54.58,54.5,54.58,8000.0,29.4423,29.4855,29.4423,29.4855,8000.0
2007-06-05 14:20:00,54.59,54.62,54.58,54.6,38700.0,29.4909,29.5071,29.4855,29.4963,38700.0
2007-06-05 14:25:00,54.6,54.63,54.57,54.58,41200.0,29.4963,29.5125,29.4801,29.4855,41200.0
2007-06-05 14:30:00,54.62,54.62,54.47,54.48,19600.0,29.5071,29.5071,29.4261,29.4315,19600.0
2007-06-05 14:35:00,54.48,54.54,54.45,54.49,28900.0,29.4315,29.4639,29.4153,29.4369,28900.0
2007-06-05 14:40:00,54.51,54.55,54.5,54.55,19600.0,29.4477,29.4693,29.4423,29.4693,19600.0
2007-06-05 14:45:00,54.53,54.61,54.52,54.59,20500.0,29.4585,29.5017,29.4531,29.4909,20500.0
2007-06-05 14:50:00,54.6,54.62,54.57,54.59,36100.0,29.4963,29.5071,29.4801,29.4909,36100.0
2007-06-05 14:55:00,54.6,54.6,54.49,54.5,32200.0,29.4963,29.4963,29.4369,29.4423,32200.0
2007-06-05 15:00:00,54.5,54.55,54.5,54.54,24200.0,29.4423,29.4693,29.4423,29.4639,24200.0
2007-06-05 15:05:00,54.53,54.63,54.53,54.63,40100.0,29.4585,29.5125,29.4585,29.5125,40100.0
2007-06-05 15:10:00,54.64,54.75,54.63,54.74,86500.0,29.5179,29.5773,29.5125,29.5719,86500.0
2007-06-05 15:15:00,54.75,54.77,54.73,54.73,31700.0,29.5773,29.5882,29.5665,29.5665,31700.0
2007-06-05 15:20:00,54.73,54.73,54.67,54.7,65200.0,29.5665,29.5665,29.5341,29.5503,65200.0
2007-06-05 15:25:00,54.7,54.74,54.63,54.7,76400.0,29.5503,29.5719,29.5125,29.5503,76400.0
2007-06-05 15:30:00,54.71,54.77,54.71,54.73,33000.0,29.5557,29.5882,29.5557,29.5665,33000.0
2007-06-05 15:35:00,54.74,54.77,54.72,54.76,31400.0,29.5719,29.5882,29.5611,29.5827,31400.0
2007-06-05 15:40:00,54.77,54.8,54.76,54.78,43300.0,29.5882,29.6044,29.5827,29.5936,43300.0
2007-06-05 15:45:00,54.78,54.8,54.72,54.75,58900.0,29.5936,29.6044,29.5611,29.5773,58900.0
2007-06-05 15:50:00,54.75,54.77,54.73,54.75,65200.0,29.5773,29.5882,29.5665,29.5773,65200.0
2007-06-05 15:55:00,54.76,54.76,54.66,54.75,100200.0,29.5827,29.5827,29.5287,29.5773,100200.0
2007-06-06 09:30:00,54.65,54.93,54.59,54.83,57500.0,29.5233,29.6746,29.4909,29.6206,57500.0
2007-06-06 09:35:00,54.85,54.9,54.61,54.61,128800.0,29.6314,29.6584,29.5017,29.5017,128800.0
2007-06-06 09:40:00,54.62,54.78,54.6,54.64,30300.0,29.5071,29.5936,29.4963,29.5179,30300.0
2007-06-06 09:45:00,54.62,54.64,54.31,54.57,78300.0,29.5071,29.5179,29.3396,29.4801,78300.0
2007-06-06 09:50:00,54.53,54.79,54.49,54.76,66300.0,29.4585,29.599,29.4369,29.5827,66300.0
2007-06-06 09:55:00,54.79,54.99,54.78,54.9,40100.0,29.599,29.707,29.5936,29.6584,40100.0
2007-06-06 10:00:00,54.9,54.99,54.85,54.87,41700.0,29.6584,29.707,29.6314,29.6422,41700.0
2007-06-06 10:05:00,54.86,54.86,54.64,54.66,73500.0,29.6368,29.6368,29.5179,29.5287,73500.0
2007-06-06 10:10:00,54.68,54.9,54.66,54.83,55300.0,29.5395,29.6584,29.5287,29.6206,55300.0
2007-06-06 10:15:00,54.83,54.88,54.79,54.85,26000.0,29.6206,29.6476,29.599,29.6314,26000.0
2007-06-06 10:20:00,54.86,55.07,54.86,54.95,96100.0,29.6368,29.7502,29.6368,29.6854,96100.0
2007-06-06 10:25:00,54.94,55.07,54.94,55.05,67000.0,29.68,29.7502,29.68,29.7394,67000.0
2007-06-06 10:30:00,55.06,55.13,54.93,55.04,49400.0,29.7448,29.7826,29.6746,29.734,49400.0
2007-06-06 10:35:00,55.05,55.08,54.82,54.93,99300.0,29.7394,29.7556,29.6152,29.6746,99300.0
2007-06-06 10:40:00,54.92,55.14,54.92,55.12,34800.0,29.6692,29.788,29.6692,29.7772,34800.0
2007-06-06 10:45:00,55.13,55.18,55.09,55.09,35700.0,29.7826,29.8096,29.761,29.761,35700.0
2007-06-06 10:50:00,55.1,55.11,54.93,55.09,49000.0,29.7664,29.7718,29.6746,29.761,49000.0
2007-06-06 10:55:00,55.09,55.09,54.82,54.82,38700.0,29.761,29.761,29.6152,29.6152,38700.0
2007-06-06 11:00:00,54.83,54.91,54.77,54.82,33300.0,29.6206,29.6638,29.5882,29.6152,33300.0
2007-06-06 11:05:00,54.81,54.92,54.8,54.84,26800.0,29.6098,29.6692,29.6044,29.626,26800.0
2007-06-06 11:10:00,54.85,54.98,54.84,54.92,17600.0,29.6314,29.7016,29.626,29.6692,17600.0
2007-06-06 11:15:00,54.91,54.99,54.87,54.99,14000.0,29.6638,29.707,29.6422,29.707,14000.0
2007-06-06 11:20:00,54.99,55.02,54.91,54.94,43500.0,29.707,29.7232,29.6638,29.68,43500.0
2007-06-06 11:25:00,54.95,54.97,54.91,54.91,37300.0,29.6854,29.6962,29.6638,29.6638,37300.0
2007-06-06 11:30:00,54.9,54.92,54.84,54.88,18200.0,29.6584,29.6692,29.626,29.6476,18200.0
2007-06-06 11:35:00,54.88,54.91,54.85,54.88,25600.0,29.6476,29.6638,29.6314,29.6476,25600.0
2007-06-06 11:40:00,54.88,54.94,54.87,54.93,37500.0,29.6476,29.68,29.6422,29.6746,37500.0
2007-06-06 11:45:00,54.93,54.97,54.74,54.74,46500.0,29.6746,29.6962,29.5719,29.5719,46500.0
2007-06-06 11:50:00,54.75,54.77,54.68,54.73,52400.0,29.5773,29.5882,29.5395,29.5665,52400.0
2007-06-06 11:55:00,54.73,54.79,54.68,54.78,41300.0,29.5665,29.599,29.5395,29.5936,41300.0
2007-06-06 12:00:00,54.77,54.84,54.74,54.75,22700.0,29.5882,29.626,29.5719,29.5773,22700.0
2007-06-06 12:05:00,54.76,54.81,54.76,54.81,21800.0,29.5827,29.6098,29.5827,29.6098,21800.0
2007-06-06 12:10:00,54.82,54.82,54.77,54.8,13500.0,29.6152,29.6152,29.5882,29.6044,13500.0
2007-06-06 12:15:00,54.79,54.81,54.78,54.8,40400.0,29.599,29.6098,29.5936,29.6044,40400.0
2007-06-06 12:20:00,54.81,54.89,54.73,54.74,41000.0,29.6098,29.653,29.5665,29.5719,41000.0
2007-06-06 12:25:00,54.75,54.77,54.69,54.73,14400.0,29.5773,29.5882,29.5449,29.5665,14400.0
2007-06-06 12:30:00,54.71,54.73,54.7,54.7,11100.0,29.5557,29.5665,29.5503,29.5503,11100.0
2007-06-06 12:35:00,54.69,54.73,54.58,54.61,27200.0,29.5449,29.5665,29.4855,29.5017,27200.0
2007-06-06 12:40:00,54.59,54.64,54.58,54.63,15300.0,29.4909,29.5179,29.4855,29.5125,15300.0
2007-06-06 12:45:00,54.63,54.64,54.52,54.53,17800.0,29.5125,29.5179,29.4531,29.4585,17800.0
2007-06-06 12:50:00,54.53,54.54,54.5,54.51,15800.0,29.4585,29.4639,29.4423,29.4477,15800.0
2007-06-06 12:55:00,54.51,54.52,54.4,54.4,21600.0,29.4477,29.4531,29.3883,29.3883,21600.0
2007-06-06 13:00:00,54.41,54.53,54.4,54.52,43700.0,29.3937,29.4585,29.3883,29.4531,43700.0
2007-06-06 13:05:00,54.51,54.52,54.43,54.46,20300.0,29.4477,29.4531,29.4045,29.4207,20300.0
2007-06-06 13:10:00,54.43,54.43,54.3,54.42,50300.0,29.4045,29.4045,29.3342,29.3991,50300.0
2007-06-06 13:15:00,54.42,54.44,54.38,54.38,28800.0,29.3991,29.4099,29.3775,29.3775,28800.0
2007-06-06 13:20:00,54.35,54.35,54.25,54.32,47300.0,29.3613,29.3613,29.3072,29.3451,47300.0
2007-06-06 13:25:00,54.32,54.41,54.3,54.3,29200.0,29.3451,29.3937,29.3342,29.3342,29200.0
2007-06-06 13:30:00,54.3,54.32,54.25,54.29,24600.0,29.3342,29.3451,29.3072,29.3288,24600.0
2007-06-06 13:35:00,54.27,54.34,54.23,54.27,36200.0,29.318,29.3559,29.2964,29.318,36200.0
2007-06-06 13:40:00,54.26,54.34,54.26,54.32,29900.0,29.3126,29.3559,29.3126,29.3451,29900.0
2007-06-06 13:45:00,54.34,54.34,54.21,54.28,61500.0,29.3559,29.3559,29.2856,29.3234,61500.0
2007-06-06 13:50:00,54.27,54.27,54.17,54.19,43000.0,29.318,29.318,29.264,29.2748,43000.0
2007-06-06 13:55:00,54.18,54.22,54.18,54.22,31100.0,29.2694,29.291,29.2694,29.291,31100.0
2007-06-06 14:00:00,54.22,54.29,54.22,54.22,23500.0,29.291,29.3288,29.291,29.291,23500.0
2007-06-06 14:05:00,54.23,54.28,54.23,54.26,28600.0,29.2964,29.3234,29.2964,29.3126,28600.0
2007-06-06 14:10:00,54.28,54.29,54.2,54.2,33500.0,29.3234,29.3288,29.2802,29.2802,33500.0
2007-06-06 14:15:00,54.21,54.25,54.2,54.24,41000.0,29.2856,29.3072,29.2802,29.3018,41000.0
2007-06-06 14:20:00,54.24,54.24,54.19,54.23,45000.0,29.3018,29.3018,29.2748,29.2964,45000.0
2007-06-06 14:25:00,54.23,54.4,54.23,54.36,40000.0,29.2964,29.3883,29.2964,29.3667,40000.0
2007-06-06 14:30:00,54.37,54.42,54.29,54.35,30900.0,29.3721,29.3991,29.3288,29.3613,30900.0
2007-06-06 14:35:00,54.34,54.35,54.29,54.34,19000.0,29.3559,29.3613,29.3288,29.3559,19000.0
2007-06-06 14:40:00,54.35,54.42,54.32,54.42,62300.0,29.3613,29.3991,29.3451,29.3991,62300.0
2007-06-06 14:45:00,54.41,54.41,54.2,54.21,24700.0,29.3937,29.3937,29.2802,29.2856,24700.0
2007-06-06 14:50:00,54.22,54.27,54.19,54.21,46500.0,29.291,29.318,29.2748,29.2856,46500.0
2007-06-06 14:55:00,54.22,54.25,54.2,54.22,15000.0,29.291,29.3072,29.2802,29.291,15000.0
2007-06-06 15:00:00,54.22,54.23,54.1,54.14,53800.0,29.291,29.2964,29.2262,29.2478,53800.0
2007-06-06 15:05:00,54.13,54.23,54.12,54.22,16900.0,29.2424,29.2964,29.237,29.291,16900.0
2007-06-06 15:10:00,54.24,54.27,54.17,54.2,55000.0,29.3018,29.318,29.264,29.2802,55000.0
2007-06-06 15:15:00,54.19,54.31,54.19,54.29,24500.0,29.2748,29.3396,29.2748,29.3288,24500.0
2007-06-06 15:20:00,54.29,54.38,54.28,54.36,52400.0,29.3288,29.3775,29.3234,29.3667,52400.0
2007-06-06 15:25:00,54.35,54.35,54.23,54.24,55100.0,29.3613,29.3613,29.2964,29.3018,55100.0
2007-06-06 15:30:00,54.26,54.39,54.26,54.39,45500.0,29.3126,29.3829,29.3126,29.3829,45500.0
2007-06-06 15:35:00,54.38,54.43,54.35,54.37,36100.0,29.3775,29.4045,29.3613,29.3721,36100.0
2007-06-06 15:40:00,54.36,54.44,54.36,54.38,38300.0,29.3667,29.4099,29.3667,29.3775,38300.0
2007-06-06 15:45:00,54.38,54.38,54.3,54.32,80300.0,29.3775,29.3775,29.3342,29.3451,80300.0
2007-06-06 15:50:00,54.31,54.31,54.18,54.18,99000.0,29.3396,29.3396,29.2694,29.2694,99000.0
2007-06-06 15:55:00,54.19,54.2,54.09,54.1,130500.0,29.2748,29.2802,29.2208,29.2262,130500.0
2007-06-07 09:30:00,53.9,54.26,53.76,53.99,121400.0,29.1182,29.3126,29.0425,29.1668,121400.0
2007-06-07 09:35:00,53.98,54.0,53.54,53.62,178300.0,29.1614,29.1722,28.9237,28.9669,178300.0
2007-06-07 09:40:00,53.62,53.96,53.59,53.94,163400.0,28.9669,29.1506,28.9507,29.1398,163400.0
2007-06-07 09:45:00,53.93,53.96,53.61,53.67,148000.0,29.1344,29.1506,28.9615,28.9939,148000.0
2007-06-07 09:50:00,53.69,53.81,53.55,53.58,104700.0,29.0047,29.0695,28.9291,28.9453,104700.0
2007-06-07 09:55:00,53.59,53.66,53.32,53.37,102500.0,28.9507,28.9885,28.8048,28.8318,102500.0
2007-06-07 10:00:00,53.37,53.48,53.33,53.44,170800.0,28.8318,28.8913,28.8102,28.8697,170800.0
2007-06-07 10:05:00,53.43,53.48,53.26,53.38,122500.0,28.8642,28.8913,28.7724,28.8372,122500.0
2007-06-07 10:10:00,53.39,53.51,53.38,53.47,161200.0,28.8426,28.9075,28.8372,28.8859,161200.0
2007-06-07 10:15:00,53.48,53.51,53.24,53.26,82100.0,28.8913,28.9075,28.7616,28.7724,82100.0
2007-06-07 10:20:00,53.25,53.52,53.25,53.46,233200.0,28.767,28.9129,28.767,28.8805,233200.0
2007-06-07 10:25:00,53.48,53.52,53.37,53.45,179700.0,28.8913,28.9129,28.8318,28.8751,179700.0
2007-06-07 10:30:00,53.45,53.69,53.45,53.69,145700.0,28.8751,29.0047,28.8751,29.0047,145700.0
2007-06-07 10:35:00,53.67,53.7,53.49,53.49,169900.0,28.9939,29.0101,28.8967,28.8967,169900.0
2007-06-07 10:40:00,53.51,53.57,53.42,53.45,140500.0,28.9075,28.9399,28.8588,28.8751,140500.0
2007-06-07 10:45:00,53.45,53.5,53.42,53.43,52500.0,28.8751,28.9021,28.8588,28.8642,52500.0
2007-06-07 10:50:00,53.42,53.42,53.29,53.39,73300.0,28.8588,28.8588,28.7886,28.8426,73300.0
2007-06-07 10:55:00,53.38,53.4,53.32,53.34,49400.0,28.8372,28.848,28.8048,28.8156,49400.0
2007-06-07 11:00:00,53.34,53.36,53.27,53.29,48400.0,28.8156,28.8264,28.7778,28.7886,48400.0
2007-06-07 11:05:00,53.31,53.32,53.21,53.24,51400.0,28.7994,28.8048,28.7454,28.7616,51400.0
2007-06-07 11:10:00,53.24,53.27,53.11,53.12,78200.0,28.7616,28.7778,28.6914,28.6968,78200.0
2007-06-07 11:15:00,53.12,53.18,53.03,53.18,70000.0,28.6968,28.7292,28.6482,28.7292,70000.0
2007-06-07 11:20:00,53.17,53.24,53.05,53.23,65600.0,28.7238,28.7616,28.659,28.7562,65600.0
2007-06-07 11:25:00,53.23,53.39,53.23,53.35,105900.0,28.7562,28.8426,28.7562,28.821,105900.0
2007-06-07 11:30:00,53.35,53.36,53.19,53.2,44000.0,28.821,28.8264,28.7346,28.74,44000.0
2007-06-07 11:35:00,53.2,53.39,53.18,53.27,48900.0,28.74,28.8426,28.7292,28.7778,48900.0
2007-06-07 11:40:00,53.28,53.29,53.13,53.14,65800.0,28.7832,28.7886,28.7022,28.7076,65800.0
2007-06-07 11:45:00,53.14,53.25,53.08,53.25,34000.0,28.7076,28.767,28.6752,28.767,34000.0
2007-06-07 11:50:00,53.25,53.28,53.2,53.27,35900.0,28.767,28.7832,28.74,28.7778,35900.0
2007-06-07 11:55:00,53.26,53.32,53.2,53.23,45900.0,28.7724,28.8048,28.74,28.7562,45900.0
2007-06-07 12:00:00,53.23,53.28,53.18,53.22,102400.0,28.7562,28.7832,28.7292,28.7508,102400.0
2007-06-07 12:05:00,53.22,53.36,53.22,53.34,47100.0,28.7508,28.8264,28.7508,28.8156,47100.0
2007-06-07 12:10:00,53.34,53.45,53.34,53.44,172900.0,28.8156,28.8751,28.8156,28.8697,172900.0
2007-06-07 12:15:00,53.44,53.59,53.4,53.55,185300.0,28.8697,28.9507,28.848,28.9291,185300.0
2007-06-07 12:20:00,53.55,53.61,53.55,53.57,59300.0,28.9291,28.9615,28.9291,28.9399,59300.0
2007-06-07 12:25:00,53.57,53.6,53.55,53.58,49900.0,28.9399,28.9561,28.9291,28.9453,49900.0
2007-06-07 12:30:00,53.59,53.61,53.48,53.49,39100.0,28.9507,28.9615,28.8913,28.8967,39100.0
2007-06-07 12:35:00,53.49,53.5,53.36,53.39,30400.0,28.8967,28.9021,28.8264,28.8426,30400.0
2007-06-07 12:40:00,53.39,53.46,53.32,53.33,37100.0,28.8426,28.8805,28.8048,28.8102,37100.0
2007-06-07 12:45:00,53.34,53.44,53.34,53.4,35300.0,28.8156,28.8697,28.8156,28.848,35300.0
2007-06-07 12:50:00,53.4,53.5,53.38,53.48,80800.0,28.848,28.9021,28.8372,28.8913,80800.0
2007-06-07 12:55:00,53.49,53.6,53.45,53.56,87000.0,28.8967,28.9561,28.8751,28.9345,87000.0
2007-06-07 13:00:00,53.56,53.59,53.49,53.53,92500.0,28.9345,28.9507,28.8967,28.9183,92500.0
2007-06-07 13:05:00,53.51,53.56,53.49,53.55,36700.0,28.9075,28.9345,28.8967,28.9291,36700.0
2007-06-07 13:10:00,53.55,53.55,53.48,53.53,10000.0,28.9291,28.9291,28.8913,28.9183,10000.0
2007-06-07 13:15:00,53.53,53.54,53.39,53.4,42800.0,28.9183,28.9237,28.8426,28.848,42800.0
2007-06-07 13:20:00,53.41,53.56,53.4,53.55,56200.0,28.8534,28.9345,28.848,28.9291,56200.0
2007-06-07 13:25:00,53.56,53.59,53.47,53.49,22400.0,28.9345,28.9507,28.8859,28.8967,22400.0
2007-06-07 13:30:00,53.5,53.52,53.38,53.45,69700.0,28.9021,28.9129,28.8372,28.8751,69700.0
2007-06-07 13:35:00,53.46,53.51,53.38,53.4,74700.0,28.8805,28.9075,28.8372,28.848,74700.0
2007-06-07 13:40:00,53.4,53.42,53.28,53.3,165000.0,28.848,28.8588,28.7832,28.794,165000.0
2007-06-07 13:45:00,53.31,53.42,53.29,53.39,74400.0,28.7994,28.8588,28.7886,28.8426,74400.0
2007-06-07 13:50:00,53.38,53.41,53.32,53.35,256800.0,28.8372,28.8534,28.8048,28.821,256800.0
2007-06-07 13:55:00,53.33,53.43,53.29,53.42,47600.0,28.8102,28.8642,28.7886,28.8588,47600.0
2007-06-07 14:00:00,53.42,53.42,53.28,53.29,60300.0,28.8588,28.8588,28.7832,28.7886,60300.0
2007-06-07 14:05:00,53.3,53.35,53.28,53.3,64800.0,28.794,28.821,28.7832,28.794,64800.0
2007-06-07 14:10:00,53.29,53.36,53.23,53.29,53100.0,28.7886,28.8264,28.7562,28.7886,53100.0
2007-06-07 14:15:00,53.3,53.34,53.2,53.32,84800.0,28.794,28.8156,28.74,28.8048,84800.0
2007-06-07 14:20:00,53.33,53.38,53.27,53.29,48100.0,28.8102,28.8372,28.7778,28.7886,48100.0
2007-06-07 14:25:00,53.29,53.44,53.25,53.41,41600.0,28.7886,28.8697,28.767,28.8534,41600.0
2007-06-07 14:30:00,53.41,53.44,53.29,53.3,46400.0,28.8534,28.8697,28.7886,28.794,46400.0
2007-06-07 14:35:00,53.3,53.39,53.25,53.37,30100.0,28.794,28.8426,28.767,28.8318,30100.0
2007-06-07 14:40:00,53.37,53.43,53.34,53.4,66700.0,28.8318,28.8642,28.8156,28.848,66700.0
2007-06-07 14:45:00,53.42,53.45,53.29,53.31,100300.0,28.8588,28.8751,28.7886,28.7994,100300.0
2007-06-07 14:50:00,53.31,53.37,53.28,53.32,66500.0,28.7994,28.8318,28.7832,28.8048,66500.0
2007-06-07 14:55:00,53.32,53.38,53.3,53.33,39600.0,28.8048,28.8372,28.794,28.8102,39600.0
2007-06-07 15:00:00,53.33,53.39,53.3,53.39,40300.0,28.8102,28.8426,28.794,28.8426,40300.0
2007-06-07 15:05:00,53.4,53.44,53.32,53.4,37800.0,28.848,28.8697,28.8048,28.848,37800.0
2007-06-07 15:10:00,53.41,53.57,53.41,53.56,41800.0,28.8534,28.9399,28.8534,28.9345,41800.0
2007-06-07 15:15:00,53.57,53.62,53.42,53.46,197100.0,28.9399,28.9669,28.8588,28.8805,197100.0
2007-06-07 15:20:00,53.46,53.5,53.33,53.37,108600.0,28.8805,28.9021,28.8102,28.8318,108600.0
2007-06-07 15:25:00,53.37,53.45,53.35,53.44,114700.0,28.8318,28.8751,28.821,28.8697,114700.0
2007-06-07 15:30:00,53.44,53.46,53.39,53.41,78600.0,28.8697,28.8805,28.8426,28.8534,78600.0
2007-06-07 15:35:00,53.4,53.44,53.39,53.4,74600.0,28.848,28.8697,28.8426,28.848,74600.0
2007-06-07 15:40:00,53.4,53.41,53.22,53.26,121700.0,28.848,28.8534,28.7508,28.7724,121700.0
2007-06-07 15:45:00,53.26,53.28,53.2,53.21,117600.0,28.7724,28.7832,28.74,28.7454,117600.0
2007-06-07 15:50:00,53.21,53.26,53.16,53.19,152900.0,28.7454,28.7724,28.7184,28.7346,152900.0
2007-06-07 15:55:00,53.2,53.2,53.05,53.13,170900.0,28.74,28.74,28.659,28.7022,170900.0
2007-06-08 09:30:00,52.94,53.49,52.91,53.29,85600.0,28.5995,28.8967,28.5833,28.7886,85600.0
2007-06-08 09:35:00,53.29,53.29,53.0,53.08,63100.0,28.7886,28.7886,28.632,28.6752,63100.0
2007-06-08 09:40:00,53.11,53.28,53.05,53.11,109700.0,28.6914,28.7832,28.659,28.6914,109700.0
2007-06-08 09:45:00,53.16,53.33,53.13,53.3,78500.0,28.7184,28.8102,28.7022,28.794,78500.0
2007-06-08 09:50:00,53.31,53.41,53.26,53.27,87900.0,28.7994,28.8534,28.7724,28.7778,87900.0
2007-06-08 09:55:00,53.26,53.39,53.23,53.27,71200.0,28.7724,28.8426,28.7562,28.7778,71200.0
2007-06-08 10:00:00,53.27,53.34,53.15,53.3,78500.0,28.7778,28.8156,28.713,28.794,78500.0
2007-06-08 10:05:00,53.3,53.4,53.24,53.29,103800.0,28.794,28.848,28.7616,28.7886,103800.0
2007-06-08 10:10:00,53.3,53.39,53.23,53.26,83700.0,28.794,28.8426,28.7562,28.7724,83700.0
2007-06-08 10:15:00,53.28,53.31,53.13,53.19,65200.0,28.7832,28.7994,28.7022,28.7346,65200.0
2007-06-08 10:20:00,53.2,53.24,53.05,53.09,45000.0,28.74,28.7616,28.659,28.6806,45000.0
2007-06-08 10:25:00,53.09,53.32,53.08,53.31,80200.0,28.6806,28.8048,28.6752,28.7994,80200.0
2007-06-08 10:30:00,53.32,53.34,53.26,53.27,46400.0,28.8048,28.8156,28.7724,28.7778,46400.0
2007-06-08 10:35:00,53.27,53.33,53.22,53.33,30700.0,28.7778,28.8102,28.7508,28.8102,30700.0
2007-06-08 10:40:00,53.33,53.35,53.16,53.27,26000.0,28.8102,28.821,28.7184,28.7778,26000.0
2007-06-08 10:45:00,53.27,53.31,53.23,53.28,16500.0,28.7778,28.7994,28.7562,28.7832,16500.0
2007-06-08 10:50:00,53.3,53.3,53.15,53.26,23100.0,28.794,28.794,28.713,28.7724,23100.0
2007-06-08 10:55:00,53.25,53.26,53.11,53.22,31400.0,28.767,28.7724,28.6914,28.7508,31400.0
2007-06-08 11:00:00,53.22,53.32,53.2,53.22,49700.0,28.7508,28.8048,28.74,28.7508,49700.0
2007-06-08 11:05:00,53.23,53.29,53.19,53.25,33300.0,28.7562,28.7886,28.7346,28.767,33300.0
2007-06-08 11:10:00,53.26,53.32,53.21,53.28,57300.0,28.7724,28.8048,28.7454,28.7832,57300.0
2007-06-08 11:15:00,53.28,53.46,53.27,53.42,105900.0,28.7832,28.8805,28.7778,28.8588,105900.0
2007-06-08 11:20:00,53.43,53.55,53.42,53.51,99000.0,28.8642,28.9291,28.8588,28.9075,99000.0
2007-06-08 11:25:00,53.5,53.51,53.46,53.48,56700.0,28.9021,28.9075,28.8805,28.8913,56700.0
2007-06-08 11:30:00,53.49,53.49,53.39,53.44,29800.0,28.8967,28.8967,28.8426,28.8697,29800.0
2007-06-08 11:35:00,53.45,53.46,53.38,53.39,47600.0,28.8751,28.8805,28.8372,28.8426,47600.0
2007-06-08 11:40:00,53.4,53.4,53.27,53.32,34900.0,28.848,28.848,28.7778,28.8048,34900.0
2007-06-08 11:45:00,53.33,53.41,53.3,53.4,13300.0,28.8102,28.8534,28.794,28.848,13300.0
2007-06-08 11:50:00,53.38,53.5,53.37,53.47,29100.0,28.8372,28.9021,28.8318,28.8859,29100.0
2007-06-08 11:55:00,53.47,53.49,53.41,53.48,22200.0,28.8859,28.8967,28.8534,28.8913,22200.0
2007-06-08 12:00:00,53.47,53.53,53.4,53.49,45400.0,28.8859,28.9183,28.848,28.8967,45400.0
2007-06-08 12:05:00,53.49,53.54,53.46,53.52,24700.0,28.8967,28.9237,28.8805,28.9129,24700.0
2007-06-08 12:10:00,53.52,53.57,53.51,53.57,29100.0,28.9129,28.9399,28.9075,28.9399,29100.0
2007-06-08 12:15:00,53.57,53.69,53.55,53.68,83200.0,28.9399,29.0047,28.9291,28.9993,83200.0
2007-06-08 12:20:00,53.68,53.75,53.65,53.67,40500.0,28.9993,29.0371,28.9831,28.9939,40500.0
2007-06-08 12:25:00,53.67,53.75,53.66,53.69,22300.0,28.9939,29.0371,28.9885,29.0047,22300.0
2007-06-08 12:30:00,53.67,53.72,53.64,53.66,14600.0,28.9939,29.0209,28.9777,28.9885,14600.0
2007-06-08 12:35:00,53.66,53.67,53.56,53.67,28600.0,28.9885,28.9939,28.9345,28.9939,28600.0
2007-06-08 12:40:00,53.67,53.68,53.56,53.56,17100.0,28.9939,28.9993,28.9345,28.9345,17100.0
2007-06-08 12:45:00,53.56,53.66,53.56,53.62,37800.0,28.9345,28.9885,28.9345,28.9669,37800.0
2007-06-08 12:50:00,53.63,53.72,53.62,53.64,29400.0,28.9723,29.0209,28.9669,28.9777,29400.0
2007-06-08 12:55:00,53.63,53.7,53.63,53.69,14900.0,28.9723,29.0101,28.9723,29.0047,14900.0
2007-06-08 13:00:00,53.68,53.68,53.63,53.65,18600.0,28.9993,28.9993,28.9723,28.9831,18600.0
2007-06-08 13:05:00,53.64,53.64,53.57,53.57,14700.0,28.9777,28.9777,28.9399,28.9399,14700.0
2007-06-08 13:10:00,53.56,53.61,53.54,53.58,13000.0,28.9345,28.9615,28.9237,28.9453,13000.0
2007-06-08 13:15:00,53.57,53.61,53.57,53.61,5900.0,28.9399,28.9615,28.9399,28.9615,5900.0
2007-06-08 13:20:00,53.6,53.63,53.59,53.63,9000.0,28.9561,28.9723,28.9507,28.9723,9000.0
2007-06-08 13:25:00,53.63,53.71,53.61,53.65,26300.0,28.9723,29.0155,28.9615,28.9831,26300.0
2007-06-08 13:30:00,53.67,53.73,53.67,53.72,12900.0,28.9939,29.0263,28.9939,29.0209,12900.0
2007-06-08 13:35:00,53.73,53.81,53.7,53.76,47200.0,29.0263,29.0695,29.0101,29.0425,47200.0
2007-06-08 13:40:00,53.78,53.93,53.76,53.93,68900.0,29.0533,29.1344,29.0425,29.1344,68900.0
2007-06-08 13:45:00,53.92,53.92,53.77,53.8,42000.0,29.129,29.129,29.0479,29.0641,42000.0
2007-06-08 13:50:00,53.81,53.83,53.72,53.72,15000.0,29.0695,29.0803,29.0209,29.0209,15000.0
2007-06-08 13:55:00,53.72,53.77,53.7,53.76,19800.0,29.0209,29.0479,29.0101,29.0425,19800.0
2007-06-08 14:00:00,53.76,53.84,53.75,53.79,18000.0,29.0425,29.0857,29.0371,29.0587,18000.0
2007-06-08 14:05:00,53.79,53.81,53.75,53.8,25700.0,29.0587,29.0695,29.0371,29.0641,25700.0
2007-06-08 14:10:00,53.8,53.81,53.73,53.73,41800.0,29.0641,29.0695,29.0263,29.0263,41800.0
2007-06-08 14:15:00,53.73,53.83,53.72,53.81,24800.0,29.0263,29.0803,29.0209,29.0695,24800.0
2007-06-08 14:20:00,53.8,53.8,53.75,53.77,13500.0,29.0641,29.0641,29.0371,29.0479,13500.0
2007-06-08 14:25:00,53.77,53.81,53.7,53.72,22700.0,29.0479,29.0695,29.0101,29.0209,22700.0
2007-06-08 14:30:00,53.73,53.79,53.7,53.79,77700.0,29.0263,29.0587,29.0101,29.0587,77700.0
2007-06-08 14:35:00,53.78,53.85,53.78,53.85,33200.0,29.0533,29.0911,29.0533,29.0911,33200.0
2007-06-08 14:40:00,53.85,53.9,53.79,53.81,66000.0,29.0911,29.1182,29.0587,29.0695,66000.0
2007-06-08 14:45:00,53.8,53.85,53.77,53.8,62100.0,29.0641,29.0911,29.0479,29.0641,62100.0
2007-06-08 14:50:00,53.79,53.84,53.77,53.79,17600.0,29.0587,29.0857,29.0479,29.0587,17600.0
2007-06-08 14:55:00,53.79,53.89,53.79,53.81,23500.0,29.0587,29.1128,29.0587,29.0695,23500.0
2007-06-08 15:00:00,53.81,53.88,53.24,53.84,26100.0,29.0695,29.1074,28.7616,29.0857,26100.0
2007-06-08 15:05:00,53.83,53.83,53.24,53.78,29500.0,29.0803,29.0803,28.7616,29.0533,29500.0
2007-06-08 15:10:00,53.78,53.86,53.77,53.83,33100.0,29.0533,29.0965,29.0479,29.0803,33100.0
2007-06-08 15:15:00,53.82,53.84,53.78,53.81,31700.0,29.0749,29.0857,29.0533,29.0695,31700.0
2007-06-08 15:20:00,53.81,53.82,53.74,53.79,21500.0,29.0695,29.0749,29.0317,29.0587,21500.0
2007-06-08 15:25:00,53.79,53.79,53.74,53.75,18000.0,29.0587,29.0587,29.0317,29.0371,18000.0
2007-06-08 15:30:00,53.74,53.86,53.73,53.81,38300.0,29.0317,29.0965,29.0263,29.0695,38300.0
2007-06-08 15:35:00,53.81,53.94,53.74,53.94,56200.0,29.0695,29.1398,29.0317,29.1398,56200.0
2007-06-08 15:40:00,53.94,54.0,53.91,53.97,119900.0,29.1398,29.1722,29.1236,29.156,119900.0
2007-06-08 15:45:00,53.97,54.02,53.09,53.99,129500.0,29.156,29.183,28.6806,29.1668,129500.0
2007-06-08 15:50:00,54.0,54.07,53.99,54.01,113100.0,29.1722,29.21,29.1668,29.1776,113100.0
2007-06-08 15:55:00,54.01,54.14,53.98,54.05,168200.0,29.1776,29.2478,29.1614,29.1992,168200.0
2007-06-11 09:30:00,54.06,54.1,53.77,53.99,118600.0,29.2046,29.2262,29.0479,29.1668,118600.0
2007-06-11 09:35:00,53.98,54.04,53.81,53.87,47500.0,29.1614,29.1938,29.0695,29.1019,47500.0
2007-06-11 09:40:00,53.85,54.0,53.81,54.0,28500.0,29.0911,29.1722,29.0695,29.1722,28500.0
2007-06-11 09:45:00,54.03,54.07,53.84,53.85,75200.0,29.1884,29.21,29.0857,29.0911,75200.0
2007-06-11 09:50:00,53.85,53.87,53.65,53.7,45500.0,29.0911,29.1019,28.9831,29.0101,45500.0
2007-06-11 09:55:00,53.7,53.78,53.68,53.72,41600.0,29.0101,29.0533,28.9993,29.0209,41600.0
2007-06-11 10:00:00,53.7,53.71,53.47,53.49,100100.0,29.0101,29.0155,28.8859,28.8967,100100.0
2007-06-11 10:05:00,53.49,53.67,53.47,53.6,99100.0,28.8967,28.9939,28.8859,28.9561,99100.0
2007-06-11 10:10:00,53.6,53.6,53.48,53.55,70100.0,28.9561,28.9561,28.8913,28.9291,70100.0
2007-06-11 10:15:00,53.54,53.58,53.46,53.53,45100.0,28.9237,28.9453,28.8805,28.9183,45100.0
2007-06-11 10:20:00,53.53,53.54,53.43,53.45,77100.0,28.9183,28.9237,28.8642,28.8751,77100.0
2007-06-11 10:25:00,53.45,53.6,53.42,53.56,70100.0,28.8751,28.9561,28.8588,28.9345,70100.0
2007-06-11 10:30:00,53.53,53.59,53.44,53.5,91700.0,28.9183,28.9507,28.8697,28.9021,91700.0
2007-06-11 10:35:00,53.5,53.61,53.49,53.58,188400.0,28.9021,28.9615,28.8967,28.9453,188400.0
2007-06-11 10:40:00,53.6,53.65,53.55,53.56,59100.0,28.9561,28.9831,28.9291,28.9345,59100.0
2007-06-11 10:45:00,53.56,53.63,53.49,53.62,78600.0,28.9345,28.9723,28.8967,28.9669,78600.0
2007-06-11 10:50:00,53.62,53.66,53.56,53.6,44700.0,28.9669,28.9885,28.9345,28.9561,44700.0
2007-06-11 10:55:00,53.61,53.65,53.57,53.65,50600.0,28.9615,28.9831,28.9399,28.9831,50600.0
2007-06-11 11:00:00,53.65,53.65,53.51,53.62,38600.0,28.9831,28.9831,28.9075,28.9669,38600.0
2007-06-11 11:05:00,53.62,53.66,53.57,53.65,28900.0,28.9669,28.9885,28.9399,28.9831,28900.0
2007-06-11 11:10:00,53.64,53.69,53.6,53.61,49000.0,28.9777,29.0047,28.9561,28.9615,49000.0
2007-06-11 11:15:00,53.6,53.63,53.56,53.6,30200.0,28.9561,28.9723,28.9345,28.9561,30200.0
2007-06-11 11:20:00,53.6,53.67,53.58,53.65,50800.0,28.9561,28.9939,28.9453,28.9831,50800.0
2007-06-11 11:25:00,53.64,53.75,53.62,53.62,30600.0,28.9777,29.0371,28.9669,28.9669,30600.0
2007-06-11 11:30:00,53.63,53.75,53.62,53.67,22700.0,28.9723,29.0371,28.9669,28.9939,22700.0
2007-06-11 11:35:00,53.69,53.75,53.66,53.75,33600.0,29.0047,29.0371,28.9885,29.0371,33600.0
2007-06-11 11:40:00,53.74,53.76,53.73,53.74,43200.0,29.0317,29.0425,29.0263,29.0317,43200.0
2007-06-11 11:45:00,53.73,53.76,53.7,53.71,25400.0,29.0263,29.0425,29.0101,29.0155,25400.0
2007-06-11 11:50:00,53.71,53.73,53.7,53.72,15300.0,29.0155,29.0263,29.0101,29.0209,15300.0
2007-06-11 11:55:00,53.72,53.75,53.69,53.74,21000.0,29.0209,29.0371,29.0047,29.0317,21000.0
2007-06-11 12:00:00,53.74,53.75,53.72,53.74,21600.0,29.0317,29.0371,29.0209,29.0317,21600.0
2007-06-11 12:05:00,53.73,53.75,53.71,53.74,28100.0,29.0263,29.0371,29.0155,29.0317,28100.0
2007-06-11 12:10:00,53.74,53.75,53.73,53.74,28100.0,29.0317,29.0371,29.0263,29.0317,28100.0
2007-06-11 12:15:00,53.74,53.75,53.71,53.73,22600.0,29.0317,29.0371,29.0155,29.0263,22600.0
2007-06-11 12:20:00,53.72,53.73,53.7,53.71,13600.0,29.0209,29.0263,29.0101,29.0155,13600.0
2007-06-11 12:25:00,53.71,53.71,53.7,53.7,12700.0,29.0155,29.0155,29.0101,29.0101,12700.0
2007-06-11 12:30:00,53.7,53.71,53.69,53.7,9300.0,29.0101,29.0155,29.0047,29.0101,9300.0
2007-06-11 12:35:00,53.7,53.71,53.69,53.71,13400.0,29.0101,29.0155,29.0047,29.0155,13400.0
2007-06-11 12:40:00,53.72,53.75,53.71,53.75,10500.0,29.0209,29.0371,29.0155,29.0371,10500.0
2007-06-11 12:45:00,53.75,53.85,53.74,53.84,21100.0,29.0371,29.0911,29.0317,29.0857,21100.0
2007-06-11 12:50:00,53.84,53.93,53.81,53.93,43200.0,29.0857,29.1344,29.0695,29.1344,43200.0
2007-06-11 12:55:00,53.93,53.98,53.88,53.95,23800.0,29.1344,29.1614,29.1074,29.1452,23800.0
2007-06-11 13:00:00,53.94,53.95,53.88,53.88,16300.0,29.1398,29.1452,29.1074,29.1074,16300.0
2007-06-11 13:05:00,53.87,53.98,53.85,53.98,27500.0,29.1019,29.1614,29.0911,29.1614,27500.0
2007-06-11 13:10:00,53.98,54.0,53.93,53.94,22900.0,29.1614,29.1722,29.1344,29.1398,22900.0
2007-06-11 13:15:00,53.93,53.93,53.86,53.86,29500.0,29.1344,29.1344,29.0965,29.0965,29500.0
2007-06-11 13:20:00,53.86,53.91,53.86,53.9,11700.0,29.0965,29.1236,29.0965,29.1182,11700.0
2007-06-11 13:25:00,53.88,53.9,53.83,53.84,25500.0,29.1074,29.1182,29.0803,29.0857,25500.0
2007-06-11 13:30:00,53.82,53.84,53.73,53.74,14400.0,29.0749,29.0857,29.0263,29.0317,14400.0
2007-06-11 13:35:00,53.73,53.75,53.71,53.74,16300.0,29.0263,29.0371,29.0155,29.0317,16300.0
2007-06-11 13:40:00,53.74,53.76,53.72,53.74,18000.0,29.0317,29.0425,29.0209,29.0317,18000.0
2007-06-11 13:45:00,53.73,53.77,53.71,53.74,17000.0,29.0263,29.0479,29.0155,29.0317,17000.0
2007-06-11 13:50:00,53.73,53.75,53.72,53.73,11400.0,29.0263,29.0371,29.0209,29.0263,11400.0
2007-06-11 13:55:00,53.73,53.76,53.72,53.74,13100.0,29.0263,29.0425,29.0209,29.0317,13100.0
2007-06-11 14:00:00,53.73,53.83,53.72,53.82,27800.0,29.0263,29.0803,29.0209,29.0749,27800.0
2007-06-11 14:05:00,53.82,53.91,53.81,53.88,24600.0,29.0749,29.1236,29.0695,29.1074,24600.0
2007-06-11 14:10:00,53.88,53.91,53.79,53.79,47100.0,29.1074,29.1236,29.0587,29.0587,47100.0
2007-06-11 14:15:00,53.78,53.85,53.77,53.83,14300.0,29.0533,29.0911,29.0479,29.0803,14300.0
2007-06-11 14:20:00,53.83,53.86,53.82,53.86,16900.0,29.0803,29.0965,29.0749,29.0965,16900.0
2007-06-11 14:25:00,53.86,53.89,53.81,53.84,36100.0,29.0965,29.1128,29.0695,29.0857,36100.0
2007-06-11 14:30:00,53.84,53.85,53.81,53.82,31400.0,29.0857,29.0911,29.0695,29.0749,31400.0
2007-06-11 14:35:00,53.82,53.84,53.8,53.83,58500.0,29.0749,29.0857,29.0641,29.0803,58500.0
2007-06-11 14:40:00,53.83,53.87,53.77,53.87,98300.0,29.0803,29.1019,29.0479,29.1019,98300.0
2007-06-11 14:45:00,53.86,53.9,53.82,53.84,35200.0,29.0965,29.1182,29.0749,29.0857,35200.0
2007-06-11 14:50:00,53.84,53.94,53.83,53.93,57900.0,29.0857,29.1398,29.0803,29.1344,57900.0
2007-06-11 14:55:00,53.92,54.0,53.88,53.88,92200.0,29.129,29.1722,29.1074,29.1074,92200.0
2007-06-11 15:00:00,53.88,53.88,53.72,53.73,129700.0,29.1074,29.1074,29.0209,29.0263,129700.0
2007-06-11 15:05:00,53.73,53.81,53.69,53.76,75000.0,29.0263,29.0695,29.0047,29.0425,75000.0
2007-06-11 15:10:00,53.76,53.92,53.76,53.88,78600.0,29.0425,29.129,29.0425,29.1074,78600.0
2007-06-11 15:15:00,53.88,54.01,53.86,53.98,111600.0,29.1074,29.1776,29.0965,29.1614,111600.0
2007-06-11 15:20:00,53.98,53.98,53.91,53.92,60200.0,29.1614,29.1614,29.1236,29.129,60200.0
2007-06-11 15:25:00,53.92,53.96,53.92,53.95,38100.0,29.129,29.1506,29.129,29.1452,38100.0
2007-06-11 15:30:00,53.95,53.98,53.85,53.85,54100.0,29.1452,29.1614,29.0911,29.0911,54100.0
2007-06-11 15:35:00,53.85,53.91,53.84,53.87,34300.0,29.0911,29.1236,29.0857,29.1019,34300.0
2007-06-11 15:40:00,53.87,53.99,53.87,53.92,89600.0,29.1019,29.1668,29.1019,29.129,89600.0
2007-06-11 15:45:00,53.92,53.94,53.88,53.92,93200.0,29.129,29.1398,29.1074,29.129,93200.0
2007-06-11 15:50:00,53.92,53.92,53.79,53.87,76300.0,29.129,29.129,29.0587,29.1019,76300.0
2007-06-11 15:55:00,53.88,53.89,53.78,53.85,143800.0,29.1074,29.1128,29.0533,29.0911,143800.0
2007-06-12 09:30:00,53.69,53.79,53.4,53.78,109900.0,29.0047,29.0587,28.848,29.0533,109900.0
2007-06-12 09:35:00,53.79,53.83,53.53,53.57,61000.0,29.0587,29.0803,28.9183,28.9399,61000.0
2007-06-12 09:40:00,53.58,53.69,53.57,53.64,35200.0,28.9453,29.0047,28.9399,28.9777,35200.0
2007-06-12 09:45:00,53.64,53.68,53.42,53.63,64700.0,28.9777,28.9993,28.8588,28.9723,64700.0
2007-06-12 09:50:00,53.61,53.65,53.52,53.59,25000.0,28.9615,28.9831,28.9129,28.9507,25000.0
2007-06-12 09:55:00,53.59,53.59,53.36,53.37,42700.0,28.9507,28.9507,28.8264,28.8318,42700.0
2007-06-12 10:00:00,53.36,53.51,53.31,53.38,67900.0,28.8264,28.9075,28.7994,28.8372,67900.0
2007-06-12 10:05:00,53.39,53.51,53.39,53.48,45600.0,28.8426,28.9075,28.8426,28.8913,45600.0
2007-06-12 10:10:00,53.48,53.59,53.37,53.42,69200.0,28.8913,28.9507,28.8318,28.8588,69200.0
2007-06-12 10:15:00,53.41,53.42,53.25,53.36,86100.0,28.8534,28.8588,28.767,28.8264,86100.0
2007-06-12 10:20:00,53.35,53.4,53.32,53.34,61800.0,28.821,28.848,28.8048,28.8156,61800.0
2007-06-12 10:25:00,53.34,53.41,53.3,53.41,51300.0,28.8156,28.8534,28.794,28.8534,51300.0
2007-06-12 10:30:00,53.42,53.57,53.42,53.56,49800.0,28.8588,28.9399,28.8588,28.9345,49800.0
2007-06-12 10:35:00,53.56,53.58,53.49,53.51,68200.0,28.9345,28.9453,28.8967,28.9075,68200.0
2007-06-12 10:40:00,53.51,53.51,53.33,53.35,45500.0,28.9075,28.9075,28.8102,28.821,45500.0
2007-06-12 10:45:00,53.34,53.37,53.29,53.36,33400.0,28.8156,28.8318,28.7886,28.8264,33400.0
2007-06-12 10:50:00,53.37,53.41,53.3,53.35,29600.0,28.8318,28.8534,28.794,28.821,29600.0
2007-06-12 10:55:00,53.35,53.43,53.34,53.36,50700.0,28.821,28.8642,28.8156,28.8264,50700.0
2007-06-12 11:00:00,53.37,53.46,53.29,53.29,47700.0,28.8318,28.8805,28.7886,28.7886,47700.0
2007-06-12 11:05:00,53.28,53.29,53.2,53.2,55000.0,28.7832,28.7886,28.74,28.74,55000.0
2007-06-12 11:10:00,53.2,53.29,53.17,53.28,55200.0,28.74,28.7886,28.7238,28.7832,55200.0
2007-06-12 11:15:00,53.28,53.34,53.25,53.29,35000.0,28.7832,28.8156,28.767,28.7886,35000.0
2007-06-12 11:20:00,53.28,53.43,53.27,53.43,54600.0,28.7832,28.8642,28.7778,28.8642,54600.0
2007-06-12 11:25:00,53.44,53.45,53.4,53.42,48000.0,28.8697,28.8751,28.848,28.8588,48000.0
2007-06-12 11:30:00,53.41,53.46,53.35,53.35,34400.0,28.8534,28.8805,28.821,28.821,34400.0
2007-06-12 11:35:00,53.37,53.49,53.35,53.49,21600.0,28.8318,28.8967,28.821,28.8967,21600.0
2007-06-12 11:40:00,53.48,53.6,53.48,53.56,40800.0,28.8913,28.9561,28.8913,28.9345,40800.0
2007-06-12 11:45:00,53.56,53.67,53.56,53.61,71300.0,28.9345,28.9939,28.9345,28.9615,71300.0
2007-06-12 11:50:00,53.61,53.72,53.54,53.72,57200.0,28.9615,29.0209,28.9237,29.0209,57200.0
2007-06-12 11:55:00,53.68,54.02,53.68,53.9,222600.0,28.9993,29.183,28.9993,29.1182,222600.0
2007-06-12 12:00:00,53.9,53.96,53.75,53.84,77900.0,29.1182,29.1506,29.0371,29.0857,77900.0
2007-06-12 12:05:00,53.83,53.89,53.76,53.82,67000.0,29.0803,29.1128,29.0425,29.0749,67000.0
2007-06-12 12:10:00,53.82,53.93,53.8,53.89,387000.0,29.0749,29.1344,29.0641,29.1128,387000.0
2007-06-12 12:15:00,53.89,53.93,53.78,53.8,48000.0,29.1128,29.1344,29.0533,29.0641,48000.0
2007-06-12 12:20:00,53.8,53.86,53.79,53.8,36600.0,29.0641,29.0965,29.0587,29.0641,36600.0
2007-06-12 12:25:00,53.8,53.81,53.66,53.66,43700.0,29.0641,29.0695,28.9885,28.9885,43700.0
2007-06-12 12:30:00,53.66,53.7,53.58,53.7,59500.0,28.9885,29.0101,28.9453,29.0101,59500.0
2007-06-12 12:35:00,53.7,53.71,53.62,53.71,28200.0,29.0101,29.0155,28.9669,29.0155,28200.0
2007-06-12 12:40:00,53.71,53.76,53.71,53.72,29700.0,29.0155,29.0425,29.0155,29.0209,29700.0
2007-06-12 12:45:00,53.73,53.77,53.72,53.76,35600.0,29.0263,29.0479,29.0209,29.0425,35600.0
2007-06-12 12:50:00,53.77,53.77,53.7,53.7,31800.0,29.0479,29.0479,29.0101,29.0101,31800.0
2007-06-12 12:55:00,53.7,53.7,53.64,53.65,13400.0,29.0101,29.0101,28.9777,28.9831,13400.0
2007-06-12 13:00:00,53.65,53.71,53.59,53.68,59500.0,28.9831,29.0155,28.9507,28.9993,59500.0
2007-06-12 13:05:00,53.68,53.71,53.64,53.7,25500.0,28.9993,29.0155,28.9777,29.0101,25500.0
2007-06-12 13:10:00,53.7,53.74,53.67,53.7,12100.0,29.0101,29.0317,28.9939,29.0101,12100.0
2007-06-12 13:15:00,53.71,53.9,53.71,53.87,40800.0,29.0155,29.1182,29.0155,29.1019,40800.0
2007-06-12 13:20:00,53.87,53.95,53.81,53.85,34800.0,29.1019,29.1452,29.0695,29.0911,34800.0
2007-06-12 13:25:00,53.86,53.88,53.78,53.86,24500.0,29.0965,29.1074,29.0533,29.0965,24500.0
2007-06-12 13:30:00,53.82,53.87,53.76,53.83,21000.0,29.0749,29.1019,29.0425,29.0803,21000.0
2007-06-12 13:35:00,53.82,53.99,53.79,53.99,25600.0,29.0749,29.1668,29.0587,29.1668,25600.0
2007-06-12 13:40:00,53.99,53.99,53.89,53.96,23000.0,29.1668,29.1668,29.1128,29.1506,23000.0
2007-06-12 13:45:00,53.96,54.2,53.96,54.13,75100.0,29.1506,29.2802,29.1506,29.2424,75100.0
2007-06-12 13:50:00,54.13,54.16,54.07,54.1,35300.0,29.2424,29.2586,29.21,29.2262,35300.0
2007-06-12 13:55:00,54.09,54.27,54.08,54.24,46700.0,29.2208,29.318,29.2154,29.3018,46700.0
2007-06-12 14:00:00,54.23,54.35,54.22,54.34,69300.0,29.2964,29.3613,29.291,29.3559,69300.0
2007-06-12 14:05:00,54.33,54.37,54.16,54.16,34100.0,29.3505,29.3721,29.2586,29.2586,34100.0
2007-06-12 14:10:00,54.16,54.22,54.14,54.21,34100.0,29.2586,29.291,29.2478,29.2856,34100.0
2007-06-12 14:15:00,54.2,54.24,54.11,54.16,42000.0,29.2802,29.3018,29.2316,29.2586,42000.0
2007-06-12 14:20:00,54.16,54.2,54.09,54.18,50800.0,29.2586,29.2802,29.2208,29.2694,50800.0
2007-06-12 14:25:00,54.18,54.24,54.15,54.21,29200.0,29.2694,29.3018,29.2532,29.2856,29200.0
2007-06-12 14:30:00,54.21,54.28,54.2,54.23,65700.0,29.2856,29.3234,29.2802,29.2964,65700.0
2007-06-12 14:35:00,54.24,54.27,54.08,54.11,73700.0,29.3018,29.318,29.2154,29.2316,73700.0
2007-06-12 14:40:00,54.1,54.13,53.97,53.99,90300.0,29.2262,29.2424,29.156,29.1668,90300.0
2007-06-12 14:45:00,53.99,54.02,53.92,53.97,71600.0,29.1668,29.183,29.129,29.156,71600.0
2007-06-12 14:50:00,53.97,54.13,53.95,54.12,35700.0,29.156,29.2424,29.1452,29.237,35700.0
2007-06-12 14:55:00,54.13,54.15,54.06,54.15,69200.0,29.2424,29.2532,29.2046,29.2532,69200.0
2007-06-12 15:00:00,54.14,54.2,54.06,54.07,56700.0,29.2478,29.2802,29.2046,29.21,56700.0
2007-06-12 15:05:00,54.06,54.09,53.95,53.97,117000.0,29.2046,29.2208,29.1452,29.156,117000.0
2007-06-12 15:10:00,53.95,53.98,53.86,53.9,67600.0,29.1452,29.1614,29.0965,29.1182,67600.0
2007-06-12 15:15:00,53.9,53.96,53.85,53.93,58500.0,29.1182,29.1506,29.0911,29.1344,58500.0
2007-06-12 15:20:00,53.93,54.09,53.9,54.01,107600.0,29.1344,29.2208,29.1182,29.1776,107600.0
2007-06-12 15:25:00,54.01,54.02,53.92,54.02,65100.0,29.1776,29.183,29.129,29.183,65100.0
2007-06-12 15:30:00,54.02,54.05,53.93,53.96,74400.0,29.183,29.1992,29.1344,29.1506,74400.0
2007-06-12 15:35:00,53.95,54.01,53.88,53.89,63200.0,29.1452,29.1776,29.1074,29.1128,63200.0
2007-06-12 15:40:00,53.89,53.93,53.79,53.79,62500.0,29.1128,29.1344,29.0587,29.0587,62500.0
2007-06-12 15:45:00,53.79,53.89,53.78,53.82,77000.0,29.0587,29.1128,29.0533,29.0749,77000.0
2007-06-12 15:50:00,53.81,53.89,53.81,53.87,91000.0,29.0695,29.1128,29.0695,29.1019,91000.0
2007-06-12 15:55:00,53.88,53.93,53.84,53.89,99100.0,29.1074,29.1344,29.0857,29.1128,99100.0
2007-06-13 09:30:00,54.05,54.6,54.05,54.39,124100.0,29.1992,29.4963,29.1992,29.3829,124100.0
2007-06-13 09:35:00,54.39,54.5,54.34,54.43,70900.0,29.3829,29.4423,29.3559,29.4045,70900.0
2007-06-13 09:40:00,54.43,54.45,54.33,54.38,76400.0,29.4045,29.4153,29.3505,29.3775,76400.0
2007-06-13 09:45:00,54.38,54.55,54.37,54.49,158100.0,29.3775,29.4693,29.3721,29.4369,158100.0
2007-06-13 09:50:00,54.49,54.62,54.45,54.61,117100.0,29.4369,29.5071,29.4153,29.5017,117100.0
2007-06-13 09:55:00,54.61,54.66,54.49,54.57,148700.0,29.5017,29.5287,29.4369,29.4801,148700.0
2007-06-13 10:00:00,54.57,54.62,54.43,54.55,68700.0,29.4801,29.5071,29.4045,29.4693,68700.0
2007-06-13 10:05:00,54.54,54.63,54.49,54.5,50700.0,29.4639,29.5125,29.4369,29.4423,50700.0
2007-06-13 10:10:00,54.51,54.63,54.49,54.55,66000.0,29.4477,29.5125,29.4369,29.4693,66000.0
2007-06-13 10:15:00,54.55,54.7,54.52,54.68,89800.0,29.4693,29.5503,29.4531,29.5395,89800.0
2007-06-13 10:20:00,54.69,54.8,54.64,54.74,160300.0,29.5449,29.6044,29.5179,29.5719,160300.0
2007-06-13 10:25:00,54.74,54.79,54.66,54.68,70000.0,29.5719,29.599,29.5287,29.5395,70000.0
2007-06-13 10:30:00,54.69,54.72,54.61,54.65,107100.0,29.5449,29.5611,29.5017,29.5233,107100.0
2007-06-13 10:35:00,54.66,54.68,54.54,54.58,86900.0,29.5287,29.5395,29.4639,29.4855,86900.0
2007-06-13 10:40:00,54.58,54.63,54.45,54.46,89300.0,29.4855,29.5125,29.4153,29.4207,89300.0
2007-06-13 10:45:00,54.46,54.52,54.45,54.51,85000.0,29.4207,29.4531,29.4153,29.4477,85000.0
2007-06-13 10:50:00,54.51,54.51,54.37,54.4,73100.0,29.4477,29.4477,29.3721,29.3883,73100.0
2007-06-13 10:55:00,54.4,54.47,54.38,54.38,72400.0,29.3883,29.4261,29.3775,29.3775,72400.0
2007-06-13 11:00:00,54.38,54.42,54.31,54.41,67200.0,29.3775,29.3991,29.3396,29.3937,67200.0
2007-06-13 11:05:00,54.41,54.45,54.33,54.4,76700.0,29.3937,29.4153,29.3505,29.3883,76700.0
2007-06-13 11:10:00,54.39,54.39,54.3,54.32,53100.0,29.3829,29.3829,29.3342,29.3451,53100.0
2007-06-13 11:15:00,54.33,54.36,54.31,54.35,47300.0,29.3505,29.3667,29.3396,29.3613,47300.0
2007-06-13 11:20:00,54.34,54.38,54.25,54.37,60200.0,29.3559,29.3775,29.3072,29.3721,60200.0
2007-06-13 11:25:00,54.37,54.42,54.32,54.37,54600.0,29.3721,29.3991,29.3451,29.3721,54600.0
2007-06-13 11:30:00,54.37,54.43,54.33,54.4,33300.0,29.3721,29.4045,29.3505,29.3883,33300.0
2007-06-13 11:35:00,54.41,54.47,54.4,54.47,41700.0,29.3937,29.4261,29.3883,29.4261,41700.0
2007-06-13 11:40:00,54.46,54.48,54.4,54.47,27300.0,29.4207,29.4315,29.3883,29.4261,27300.0
2007-06-13 11:45:00,54.48,54.55,54.46,54.54,20900.0,29.4315,29.4693,29.4207,29.4639,20900.0
2007-06-13 11:50:00,54.53,54.58,54.47,54.51,44000.0,29.4585,29.4855,29.4261,29.4477,44000.0
2007-06-13 11:55:00,54.52,54.53,54.45,54.47,14300.0,29.4531,29.4585,29.4153,29.4261,14300.0
2007-06-13 12:00:00,54.47,54.6,54.47,54.5,46500.0,29.4261,29.4963,29.4261,29.4423,46500.0
2007-06-13 12:05:00,54.5,54.52,54.41,54.42,47900.0,29.4423,29.4531,29.3937,29.3991,47900.0
2007-06-13 12:10:00,54.42,54.42,54.33,54.34,24800.0,29.3991,29.3991,29.3505,29.3559,24800.0
2007-06-13 12:15:00,54.34,54.43,54.33,54.43,15400.0,29.3559,29.4045,29.3505,29.4045,15400.0
2007-06-13 12:20:00,54.42,54.44,54.35,54.41,17500.0,29.3991,29.4099,29.3613,29.3937,17500.0
2007-06-13 12:25:00,54.41,54.41,54.28,54.3,51600.0,29.3937,29.3937,29.3234,29.3342,51600.0
2007-06-13 12:30:00,54.3,54.33,54.28,54.31,83300.0,29.3342,29.3505,29.3234,29.3396,83300.0
2007-06-13 12:35:00,54.32,54.34,54.3,54.32,38200.0,29.3451,29.3559,29.3342,29.3451,38200.0
2007-06-13 12:40:00,54.33,54.42,54.33,54.35,34600.0,29.3505,29.3991,29.3505,29.3613,34600.0
2007-06-13 12:45:00,54.35,54.38,54.33,54.34,26200.0,29.3613,29.3775,29.3505,29.3559,26200.0
2007-06-13 12:50:00,54.34,54.4,54.3,54.38,27000.0,29.3559,29.3883,29.3342,29.3775,27000.0
2007-06-13 12:55:00,54.38,54.39,54.25,54.29,40000.0,29.3775,29.3829,29.3072,29.3288,40000.0
2007-06-13 13:00:00,54.29,54.3,54.22,54.26,36000.0,29.3288,29.3342,29.291,29.3126,36000.0
2007-06-13 13:05:00,54.25,54.26,54.12,54.18,39100.0,29.3072,29.3126,29.237,29.2694,39100.0
2007-06-13 13:10:00,54.17,54.22,54.15,54.2,38600.0,29.264,29.291,29.2532,29.2802,38600.0
2007-06-13 13:15:00,54.19,54.19,54.1,54.16,56400.0,29.2748,29.2748,29.2262,29.2586,56400.0
2007-06-13 13:20:00,54.16,54.22,54.12,54.12,31400.0,29.2586,29.291,29.237,29.237,31400.0
2007-06-13 13:25:00,54.11,54.17,54.1,54.13,45600.0,29.2316,29.264,29.2262,29.2424,45600.0
2007-06-13 13:30:00,54.12,54.15,54.09,54.13,37800.0,29.237,29.2532,29.2208,29.2424,37800.0
2007-06-13 13:35:00,54.13,54.24,54.1,54.23,34300.0,29.2424,29.3018,29.2262,29.2964,34300.0
2007-06-13 13:40:00,54.22,54.22,54.14,54.15,49300.0,29.291,29.291,29.2478,29.2532,49300.0
2007-06-13 13:45:00,54.15,54.19,54.11,54.13,26900.0,29.2532,29.2748,29.2316,29.2424,26900.0
2007-06-13 13:50:00,54.13,54.13,54.1,54.11,27100.0,29.2424,29.2424,29.2262,29.2316,27100.0
2007-06-13 13:55:00,54.12,54.12,54.05,54.11,55700.0,29.237,29.237,29.1992,29.2316,55700.0
2007-06-13 14:00:00,54.11,54.26,54.11,54.19,82500.0,29.2316,29.3126,29.2316,29.2748,82500.0
2007-06-13 14:05:00,54.2,54.28,54.18,54.23,86500.0,29.2802,29.3234,29.2694,29.2964,86500.0
2007-06-13 14:10:00,54.23,54.35,54.23,54.26,72000.0,29.2964,29.3613,29.2964,29.3126,72000.0
2007-06-13 14:15:00,54.25,54.43,54.24,54.34,82300.0,29.3072,29.4045,29.3018,29.3559,82300.0
2007-06-13 14:20:00,54.33,54.46,54.33,54.45,75500.0,29.3505,29.4207,29.3505,29.4153,75500.0
2007-06-13 14:25:00,54.44,54.53,54.15,54.42,62900.0,29.4099,29.4585,29.2532,29.3991,62900.0
2007-06-13 14:30:00,54.42,54.45,54.36,54.39,43800.0,29.3991,29.4153,29.3667,29.3829,43800.0
2007-06-13 14:35:00,54.39,54.45,54.38,54.41,31800.0,29.3829,29.4153,29.3775,29.3937,31800.0
2007-06-13 14:40:00,54.41,54.42,54.35,54.41,38500.0,29.3937,29.3991,29.3613,29.3937,38500.0
2007-06-13 14:45:00,54.41,54.48,54.41,54.44,41300.0,29.3937,29.4315,29.3937,29.4099,41300.0
2007-06-13 14:50:00,54.43,54.45,54.38,54.43,36300.0,29.4045,29.4153,29.3775,29.4045,36300.0
2007-06-13 14:55:00,54.43,54.48,54.39,54.45,45200.0,29.4045,29.4315,29.3829,29.4153,45200.0
2007-06-13 15:00:00,54.46,54.53,54.42,54.46,54700.0,29.4207,29.4585,29.3991,29.4207,54700.0
2007-06-13 15:05:00,54.45,54.47,54.38,54.43,41400.0,29.4153,29.4261,29.3775,29.4045,41400.0
2007-06-13 15:10:00,54.44,54.44,54.33,54.36,34900.0,29.4099,29.4099,29.3505,29.3667,34900.0
2007-06-13 15:15:00,54.36,54.4,54.33,54.38,42600.0,29.3667,29.3883,29.3505,29.3775,42600.0
2007-06-13 15:20:00,54.37,54.45,54.35,54.38,59500.0,29.3721,29.4153,29.3613,29.3775,59500.0
2007-06-13 15:25:00,54.39,54.45,54.37,54.41,44900.0,29.3829,29.4153,29.3721,29.3937,44900.0
2007-06-13 15:30:00,54.42,54.51,54.41,54.45,85600.0,29.3991,29.4477,29.3937,29.4153,85600.0
2007-06-13 15:35:00,54.45,54.52,54.44,54.47,69700.0,29.4153,29.4531,29.4099,29.4261,69700.0
2007-06-13 15:40:00,54.48,54.52,54.44,54.49,192300.0,29.4315,29.4531,29.4099,29.4369,192300.0
2007-06-13 15:45:00,54.48,54.51,54.43,54.48,342700.0,29.4315,29.4477,29.4045,29.4315,342700.0
2007-06-13 15:50:00,54.48,54.49,54.38,54.38,260000.0,29.4315,29.4369,29.3775,29.3775,260000.0
2007-06-13 15:55:00,54.37,54.5,54.37,54.5,249600.0,29.3721,29.4423,29.3721,29.4423,249600.0
2007-06-14 09:30:00,54.54,54.89,54.47,54.86,71100.0,29.4639,29.653,29.4261,29.6368,71100.0
2007-06-14 09:35:00,54.85,54.94,54.84,54.94,80100.0,29.6314,29.68,29.626,29.68,80100.0
2007-06-14 09:40:00,54.92,54.97,54.73,54.86,72200.0,29.6692,29.6962,29.5665,29.6368,72200.0
2007-06-14 09:45:00,54.84,54.9,54.81,54.82,23600.0,29.626,29.6584,29.6098,29.6152,23600.0
2007-06-14 09:50:00,54.8,54.9,54.75,54.9,35700.0,29.6044,29.6584,29.5773,29.6584,35700.0
2007-06-14 09:55:00,54.9,54.99,54.88,54.95,45000.0,29.6584,29.707,29.6476,29.6854,45000.0
2007-06-14 10:00:00,54.95,54.96,54.88,54.95,31400.0,29.6854,29.6908,29.6476,29.6854,31400.0
2007-06-14 10:05:00,54.93,54.98,54.88,54.9,36900.0,29.6746,29.7016,29.6476,29.6584,36900.0
2007-06-14 10:10:00,54.9,54.91,54.89,54.91,29100.0,29.6584,29.6638,29.653,29.6638,29100.0
2007-06-14 10:15:00,54.9,54.94,54.89,54.9,31500.0,29.6584,29.68,29.653,29.6584,31500.0
2007-06-14 10:20:00,54.9,54.94,54.89,54.92,35000.0,29.6584,29.68,29.653,29.6692,35000.0
2007-06-14 10:25:00,54.92,54.94,54.89,54.94,19700.0,29.6692,29.68,29.653,29.68,19700.0
2007-06-14 10:30:00,54.93,55.19,54.91,55.19,107600.0,29.6746,29.815,29.6638,29.815,107600.0
2007-06-14 10:35:00,55.18,55.23,55.0,55.03,74700.0,29.8096,29.8367,29.7124,29.7286,74700.0
2007-06-14 10:40:00,55.01,55.12,55.0,55.05,47200.0,29.7178,29.7772,29.7124,29.7394,47200.0
2007-06-14 10:45:00,55.05,55.09,55.01,55.08,50200.0,29.7394,29.761,29.7178,29.7556,50200.0
2007-06-14 10:50:00,55.08,55.17,55.08,55.15,39400.0,29.7556,29.8042,29.7556,29.7934,39400.0
2007-06-14 10:55:00,55.15,55.18,55.11,55.14,36600.0,29.7934,29.8096,29.7718,29.788,36600.0
2007-06-14 11:00:00,55.13,55.18,55.11,55.16,31100.0,29.7826,29.8096,29.7718,29.7988,31100.0
2007-06-14 11:05:00,55.15,55.18,55.12,55.12,29100.0,29.7934,29.8096,29.7772,29.7772,29100.0
2007-06-14 11:10:00,55.11,55.12,54.95,54.95,59800.0,29.7718,29.7772,29.6854,29.6854,59800.0
2007-06-14 11:15:00,54.96,55.09,54.94,55.08,74600.0,29.6908,29.761,29.68,29.7556,74600.0
2007-06-14 11:20:00,55.08,55.17,55.06,55.15,26800.0,29.7556,29.8042,29.7448,29.7934,26800.0
2007-06-14 11:25:00,55.15,55.18,55.13,55.14,43800.0,29.7934,29.8096,29.7826,29.788,43800.0
2007-06-14 11:30:00,55.14,55.17,55.12,55.12,21500.0,29.788,29.8042,29.7772,29.7772,21500.0
2007-06-14 11:35:00,55.12,55.19,55.12,55.19,26100.0,29.7772,29.815,29.7772,29.815,26100.0
2007-06-14 11:40:00,55.19,55.23,55.17,55.23,36800.0,29.815,29.8367,29.8042,29.8367,36800.0
2007-06-14 11:45:00,55.23,55.23,55.05,55.06,58400.0,29.8367,29.8367,29.7394,29.7448,58400.0
2007-06-14 11:50:00,55.06,55.14,55.05,55.14,53600.0,29.7448,29.788,29.7394,29.788,53600.0
2007-06-14 11:55:00,55.13,55.2,55.13,55.17,23800.0,29.7826,29.8204,29.7826,29.8042,23800.0
2007-06-14 12:00:00,55.17,55.21,54.47,55.21,33200.0,29.8042,29.8259,29.4261,29.8259,33200.0
2007-06-14 12:05:00,55.21,55.23,55.19,55.2,40500.0,29.8259,29.8367,29.815,29.8204,40500.0
2007-06-14 12:10:00,55.21,55.35,54.47,55.32,55000.0,29.8259,29.9015,29.4261,29.8853,55000.0
2007-06-14 12:15:00,55.31,55.33,55.27,55.32,38800.0,29.8799,29.8907,29.8583,29.8853,38800.0
2007-06-14 12:20:00,55.33,55.38,55.31,55.31,53300.0,29.8907,29.9177,29.8799,29.8799,53300.0
2007-06-14 12:25:00,55.31,55.33,55.25,55.25,23700.0,29.8799,29.8907,29.8475,29.8475,23700.0
2007-06-14 12:30:00,55.26,55.29,55.25,55.27,17900.0,29.8529,29.8691,29.8475,29.8583,17900.0
2007-06-14 12:35:00,55.28,55.3,55.23,55.24,20500.0,29.8637,29.8745,29.8367,29.8421,20500.0
2007-06-14 12:40:00,55.24,55.27,55.23,55.26,20700.0,29.8421,29.8583,29.8367,29.8529,20700.0
2007-06-14 12:45:00,55.26,55.31,55.26,55.31,24100.0,29.8529,29.8799,29.8529,29.8799,24100.0
2007-06-14 12:50:00,55.31,55.33,55.29,55.3,17400.0,29.8799,29.8907,29.8691,29.8745,17400.0
2007-06-14 12:55:00,55.29,55.3,55.22,55.24,19200.0,29.8691,29.8745,29.8313,29.8421,19200.0
2007-06-14 13:00:00,55.25,55.29,55.25,55.29,10800.0,29.8475,29.8691,29.8475,29.8691,10800.0
2007-06-14 13:05:00,55.28,55.29,55.25,55.27,19800.0,29.8637,29.8691,29.8475,29.8583,19800.0
2007-06-14 13:10:00,55.26,55.28,55.21,55.28,15900.0,29.8529,29.8637,29.8259,29.8637,15900.0
2007-06-14 13:15:00,55.28,55.29,55.27,55.27,14300.0,29.8637,29.8691,29.8583,29.8583,14300.0
2007-06-14 13:20:00,55.28,55.31,55.28,55.28,24000.0,29.8637,29.8799,29.8637,29.8637,24000.0
2007-06-14 13:25:00,55.28,55.33,55.25,55.31,38300.0,29.8637,29.8907,29.8475,29.8799,38300.0
2007-06-14 13:30:00,55.31,55.31,55.21,55.21,32300.0,29.8799,29.8799,29.8259,29.8259,32300.0
2007-06-14 13:35:00,55.22,55.26,55.2,55.23,47200.0,29.8313,29.8529,29.8204,29.8367,47200.0
2007-06-14 13:40:00,55.23,55.27,55.22,55.27,13000.0,29.8367,29.8583,29.8313,29.8583,13000.0
2007-06-14 13:45:00,55.26,55.31,55.25,55.25,37200.0,29.8529,29.8799,29.8475,29.8475,37200.0
2007-06-14 13:50:00,55.26,55.32,55.22,55.22,35400.0,29.8529,29.8853,29.8313,29.8313,35400.0
2007-06-14 13:55:00,55.21,55.29,55.21,55.26,26900.0,29.8259,29.8691,29.8259,29.8529,26900.0
2007-06-14 14:00:00,55.27,55.29,55.2,55.28,68100.0,29.8583,29.8691,29.8204,29.8637,68100.0
2007-06-14 14:05:00,55.28,55.3,55.2,55.22,50400.0,29.8637,29.8745,29.8204,29.8313,50400.0
2007-06-14 14:10:00,55.23,55.31,55.21,55.28,26300.0,29.8367,29.8799,29.8259,29.8637,26300.0
2007-06-14 14:15:00,55.27,55.33,55.25,55.31,19600.0,29.8583,29.8907,29.8475,29.8799,19600.0
2007-06-14 14:20:00,55.31,55.34,55.29,55.33,36000.0,29.8799,29.8961,29.8691,29.8907,36000.0
2007-06-14 14:25:00,55.32,55.33,55.25,55.26,64100.0,29.8853,29.8907,29.8475,29.8529,64100.0
2007-06-14 14:30:00,55.27,55.32,55.25,55.32,91100.0,29.8583,29.8853,29.8475,29.8853,91100.0
2007-06-14 14:35:00,55.32,55.39,55.32,55.39,50200.0,29.8853,29.9231,29.8853,29.9231,50200.0
2007-06-14 14:40:00,55.39,55.4,55.37,55.39,33900.0,29.9231,29.9285,29.9123,29.9231,33900.0
2007-06-14 14:45:00,55.4,55.47,55.39,55.41,65600.0,29.9285,29.9663,29.9231,29.9339,65600.0
2007-06-14 14:50:00,55.42,55.42,55.28,55.29,39100.0,29.9393,29.9393,29.8637,29.8691,39100.0
2007-06-14 14:55:00,55.29,55.29,55.22,55.23,58600.0,29.8691,29.8691,29.8313,29.8367,58600.0
2007-06-14 15:00:00,55.24,55.24,55.22,55.23,30300.0,29.8421,29.8421,29.8313,29.8367,30300.0
2007-06-14 15:05:00,55.22,55.26,55.19,55.26,50900.0,29.8313,29.8529,29.815,29.8529,50900.0
2007-06-14 15:10:00,55.26,55.26,55.19,55.21,51700.0,29.8529,29.8529,29.815,29.8259,51700.0
2007-06-14 15:15:00,55.21,55.23,55.19,55.2,16500.0,29.8259,29.8367,29.815,29.8204,16500.0
2007-06-14 15:20:00,55.2,55.29,55.19,55.25,39800.0,29.8204,29.8691,29.815,29.8475,39800.0
2007-06-14 15:25:00,55.25,55.28,55.2,55.22,43400.0,29.8475,29.8637,29.8204,29.8313,43400.0
2007-06-14 15:30:00,55.22,55.26,55.19,55.19,54900.0,29.8313,29.8529,29.815,29.815,54900.0
2007-06-14 15:35:00,55.2,55.31,55.15,55.3,53600.0,29.8204,29.8799,29.7934,29.8745,53600.0
2007-06-14 15:40:00,55.3,55.33,55.21,55.24,76800.0,29.8745,29.8907,29.8259,29.8421,76800.0
2007-06-14 15:45:00,55.24,55.26,55.18,55.26,54300.0,29.8421,29.8529,29.8096,29.8529,54300.0
2007-06-14 15:50:00,55.26,55.26,55.12,55.12,137800.0,29.8529,29.8529,29.7772,29.7772,137800.0
2007-06-14 15:55:00,55.13,55.2,55.08,55.2,173400.0,29.7826,29.8204,29.7556,29.8204,173400.0
2007-06-15 09:30:00,55.74,56.1,55.71,56.04,1137100.0,30.1122,30.3067,30.096,30.2742,1137100.0
2007-06-15 09:35:00,56.04,56.19,55.88,55.92,72600.0,30.2742,30.3553,30.1878,30.2094,72600.0
2007-06-15 09:40:00,55.92,55.92,55.46,55.64,147900.0,30.2094,30.2094,29.9609,30.0581,147900.0
2007-06-15 09:45:00,55.64,55.86,55.56,55.86,85900.0,30.0581,30.177,30.0149,30.177,85900.0
2007-06-15 09:50:00,55.85,55.85,55.77,55.81,97400.0,30.1716,30.1716,30.1284,30.15,97400.0
2007-06-15 09:55:00,55.81,55.97,55.78,55.96,38900.0,30.15,30.2364,30.1338,30.231,38900.0
2007-06-15 10:00:00,55.97,55.98,55.83,55.88,55000.0,30.2364,30.2418,30.1608,30.1878,55000.0
2007-06-15 10:05:00,55.9,55.9,55.68,55.74,76800.0,30.1986,30.1986,30.0798,30.1122,76800.0
2007-06-15 10:10:00,55.74,55.86,55.72,55.84,51700.0,30.1122,30.177,30.1014,30.1662,51700.0
2007-06-15 10:15:00,55.84,55.84,55.79,55.8,32300.0,30.1662,30.1662,30.1392,30.1446,32300.0
2007-06-15 10:20:00,55.81,55.88,55.8,55.86,36400.0,30.15,30.1878,30.1446,30.177,36400.0
2007-06-15 10:25:00,55.86,55.91,55.81,55.85,27400.0,30.177,30.204,30.15,30.1716,27400.0
2007-06-15 10:30:00,55.85,56.0,55.85,55.98,36200.0,30.1716,30.2526,30.1716,30.2418,36200.0
2007-06-15 10:35:00,55.98,56.0,55.94,55.97,70300.0,30.2418,30.2526,30.2202,30.2364,70300.0
2007-06-15 10:40:00,55.97,55.99,55.89,55.97,36800.0,30.2364,30.2472,30.1932,30.2364,36800.0
2007-06-15 10:45:00,55.97,56.06,55.95,55.98,48500.0,30.2364,30.285,30.2256,30.2418,48500.0
2007-06-15 10:50:00,55.99,56.03,55.98,56.0,48800.0,30.2472,30.2688,30.2418,30.2526,48800.0
2007-06-15 10:55:00,55.99,56.05,55.99,56.04,23200.0,30.2472,30.2796,30.2472,30.2742,23200.0
2007-06-15 11:00:00,56.04,56.18,56.03,56.18,64900.0,30.2742,30.3499,30.2688,30.3499,64900.0
2007-06-15 11:05:00,56.19,56.21,56.1,56.14,69800.0,30.3553,30.3661,30.3067,30.3283,69800.0
2007-06-15 11:10:00,56.14,56.15,56.1,56.11,21900.0,30.3283,30.3337,30.3067,30.3121,21900.0
2007-06-15 11:15:00,56.12,56.2,56.12,56.15,45400.0,30.3175,30.3607,30.3175,30.3337,45400.0
2007-06-15 11:20:00,56.14,56.19,56.14,56.17,27300.0,30.3283,30.3553,30.3283,30.3445,27300.0
2007-06-15 11:25:00,56.16,56.16,56.06,56.06,42000.0,30.3391,30.3391,30.285,30.285,42000.0
2007-06-15 11:30:00,56.07,56.08,56.04,56.04,51400.0,30.2904,30.2958,30.2742,30.2742,51400.0
2007-06-15 11:35:00,56.04,56.05,56.02,56.03,44600.0,30.2742,30.2796,30.2634,30.2688,44600.0
2007-06-15 11:40:00,56.02,56.03,56.0,56.0,28900.0,30.2634,30.2688,30.2526,30.2526,28900.0
2007-06-15 11:45:00,56.01,56.02,55.94,55.99,80400.0,30.258,30.2634,30.2202,30.2472,80400.0
2007-06-15 11:50:00,56.0,56.03,55.98,56.03,22200.0,30.2526,30.2688,30.2418,30.2688,22200.0
2007-06-15 11:55:00,56.03,56.04,56.0,56.01,16400.0,30.2688,30.2742,30.2526,30.258,16400.0
2007-06-15 12:00:00,56.02,56.05,56.01,56.03,22500.0,30.2634,30.2796,30.258,30.2688,22500.0
2007-06-15 12:05:00,56.03,56.07,56.03,56.05,20600.0,30.2688,30.2904,30.2688,30.2796,20600.0
2007-06-15 12:10:00,56.05,56.05,55.95,55.99,26300.0,30.2796,30.2796,30.2256,30.2472,26300.0
2007-06-15 12:15:00,56.0,56.01,55.98,55.99,12000.0,30.2526,30.258,30.2418,30.2472,12000.0
2007-06-15 12:20:00,55.98,55.99,55.92,55.94,18600.0,30.2418,30.2472,30.2094,30.2202,18600.0
2007-06-15 12:25:00,55.94,55.96,55.9,55.91,18600.0,30.2202,30.231,30.1986,30.204,18600.0
2007-06-15 12:30:00,55.92,56.03,55.91,56.03,26800.0,30.2094,30.2688,30.204,30.2688,26800.0
2007-06-15 12:35:00,56.04,56.06,55.96,55.97,59300.0,30.2742,30.285,30.231,30.2364,59300.0
2007-06-15 12:40:00,55.97,55.98,55.93,55.93,6900.0,30.2364,30.2418,30.2148,30.2148,6900.0
2007-06-15 12:45:00,55.93,55.97,55.88,55.88,21100.0,30.2148,30.2364,30.1878,30.1878,21100.0
2007-06-15 12:50:00,55.88,55.96,55.88,55.96,23300.0,30.1878,30.231,30.1878,30.231,23300.0
2007-06-15 12:55:00,55.95,55.95,55.87,55.9,39400.0,30.2256,30.2256,30.1824,30.1986,39400.0
2007-06-15 13:00:00,55.9,55.9,55.74,55.78,51300.0,30.1986,30.1986,30.1122,30.1338,51300.0
2007-06-15 13:05:00,55.78,55.88,55.77,55.78,58900.0,30.1338,30.1878,30.1284,30.1338,58900.0
2007-06-15 13:10:00,55.78,55.81,55.72,55.75,28100.0,30.1338,30.15,30.1014,30.1176,28100.0
2007-06-15 13:15:00,55.76,55.83,55.74,55.78,16900.0,30.123,30.1608,30.1122,30.1338,16900.0
2007-06-15 13:20:00,55.78,55.81,55.75,55.76,24700.0,30.1338,30.15,30.1176,30.123,24700.0
2007-06-15 13:25:00,55.75,55.8,55.75,55.77,19700.0,30.1176,30.1446,30.1176,30.1284,19700.0
2007-06-15 13:30:00,55.77,55.8,55.76,55.79,40100.0,30.1284,30.1446,30.123,30.1392,40100.0
2007-06-15 13:35:00,55.78,55.8,55.13,55.8,42100.0,30.1338,30.1446,29.7826,30.1446,42100.0
2007-06-15 13:40:00,55.8,55.93,55.8,55.93,25700.0,30.1446,30.2148,30.1446,30.2148,25700.0
2007-06-15 13:45:00,55.93,56.0,55.92,55.96,82700.0,30.2148,30.2526,30.2094,30.231,82700.0
2007-06-15 13:50:00,55.95,56.05,55.94,56.0,37200.0,30.2256,30.2796,30.2202,30.2526,37200.0
2007-06-15 13:55:00,56.01,56.05,56.0,56.05,23600.0,30.258,30.2796,30.2526,30.2796,23600.0
2007-06-15 14:00:00,56.05,56.05,55.95,55.96,64000.0,30.2796,30.2796,30.2256,30.231,64000.0
2007-06-15 14:05:00,55.96,55.97,55.84,55.85,33500.0,30.231,30.2364,30.1662,30.1716,33500.0
2007-06-15 14:10:00,55.84,55.91,55.82,55.88,46800.0,30.1662,30.204,30.1554,30.1878,46800.0
2007-06-15 14:15:00,55.88,55.9,55.84,55.89,26800.0,30.1878,30.1986,30.1662,30.1932,26800.0
2007-06-15 14:20:00,55.89,55.89,55.84,55.86,47800.0,30.1932,30.1932,30.1662,30.177,47800.0
2007-06-15 14:25:00,55.85,55.86,55.78,55.85,30000.0,30.1716,30.177,30.1338,30.1716,30000.0
2007-06-15 14:30:00,55.86,55.9,55.86,55.88,14700.0,30.177,30.1986,30.177,30.1878,14700.0
2007-06-15 14:35:00,55.88,55.9,55.88,55.88,22100.0,30.1878,30.1986,30.1878,30.1878,22100.0
2007-06-15 14:40:00,55.89,55.96,55.87,55.94,30700.0,30.1932,30.231,30.1824,30.2202,30700.0
2007-06-15 14:45:00,55.94,56.02,55.93,56.01,49900.0,30.2202,30.2634,30.2148,30.258,49900.0
2007-06-15 14:50:00,56.01,56.04,56.0,56.04,26100.0,30.258,30.2742,30.2526,30.2742,26100.0
2007-06-15 14:55:00,56.04,56.11,56.04,56.11,38600.0,30.2742,30.3121,30.2742,30.3121,38600.0
2007-06-15 15:00:00,56.1,56.14,56.02,56.04,68500.0,30.3067,30.3283,30.2634,30.2742,68500.0
2007-06-15 15:05:00,56.04,56.06,56.02,56.03,29800.0,30.2742,30.285,30.2634,30.2688,29800.0
2007-06-15 15:10:00,56.03,56.03,55.95,55.99,55700.0,30.2688,30.2688,30.2256,30.2472,55700.0
2007-06-15 15:15:00,55.98,56.0,55.92,55.97,52000.0,30.2418,30.2526,30.2094,30.2364,52000.0
2007-06-15 15:20:00,55.97,56.0,55.93,56.0,45500.0,30.2364,30.2526,30.2148,30.2526,45500.0
2007-06-15 15:25:00,56.01,56.04,56.0,56.03,36800.0,30.258,30.2742,30.2526,30.2688,36800.0
2007-06-15 15:30:00,56.04,56.05,56.03,56.03,41500.0,30.2742,30.2796,30.2688,30.2688,41500.0
2007-06-15 15:35:00,56.03,56.06,56.02,56.05,42700.0,30.2688,30.285,30.2634,30.2796,42700.0
2007-06-15 15:40:00,56.05,56.05,55.95,55.98,92300.0,30.2796,30.2796,30.2256,30.2418,92300.0
2007-06-15 15:45:00,55.98,56.0,55.94,55.98,55600.0,30.2418,30.2526,30.2202,30.2418,55600.0
2007-06-15 15:50:00,55.98,56.08,55.98,56.07,72700.0,30.2418,30.2958,30.2418,30.2904,72700.0
2007-06-15 15:55:00,56.08,56.12,56.01,56.12,128400.0,30.2958,30.3175,30.258,30.3175,128400.0
2007-06-18 09:30:00,55.77,56.0,55.76,55.86,113300.0,30.1284,30.2526,30.123,30.177,113300.0
2007-06-18 09:35:00,55.86,56.19,55.84,56.06,83500.0,30.177,30.3553,30.1662,30.285,83500.0
2007-06-18 09:40:00,56.05,56.17,56.0,56.12,47100.0,30.2796,30.3445,30.2526,30.3175,47100.0
2007-06-18 09:45:00,56.12,56.16,56.02,56.15,40400.0,30.3175,30.3391,30.2634,30.3337,40400.0
2007-06-18 09:50:00,56.18,56.28,56.18,56.21,55900.0,30.3499,30.4039,30.3499,30.3661,55900.0
2007-06-18 09:55:00,56.21,56.25,56.15,56.25,35600.0,30.3661,30.3877,30.3337,30.3877,35600.0
2007-06-18 10:00:00,56.25,56.26,56.02,56.14,103700.0,30.3877,30.3931,30.2634,30.3283,103700.0
2007-06-18 10:05:00,56.14,56.15,56.03,56.05,52000.0,30.3283,30.3337,30.2688,30.2796,52000.0
2007-06-18 10:10:00,56.04,56.07,56.01,56.07,72600.0,30.2742,30.2904,30.258,30.2904,72600.0
2007-06-18 10:15:00,56.06,56.06,55.87,55.93,77500.0,30.285,30.285,30.1824,30.2148,77500.0
2007-06-18 10:20:00,55.92,56.03,55.9,55.99,37800.0,30.2094,30.2688,30.1986,30.2472,37800.0
2007-06-18 10:25:00,56.0,56.06,55.99,56.02,25100.0,30.2526,30.285,30.2472,30.2634,25100.0
2007-06-18 10:30:00,56.02,56.03,55.95,56.01,19800.0,30.2634,30.2688,30.2256,30.258,19800.0
2007-06-18 10:35:00,56.03,56.05,55.97,56.01,27000.0,30.2688,30.2796,30.2364,30.258,27000.0
2007-06-18 10:40:00,56.0,56.04,55.92,55.98,60000.0,30.2526,30.2742,30.2094,30.2418,60000.0
2007-06-18 10:45:00,55.98,55.98,55.87,55.88,35600.0,30.2418,30.2418,30.1824,30.1878,35600.0
2007-06-18 10:50:00,55.87,55.94,55.85,55.91,29900.0,30.1824,30.2202,30.1716,30.204,29900.0
2007-06-18 10:55:00,55.92,55.98,55.89,55.98,29700.0,30.2094,30.2418,30.1932,30.2418,29700.0
2007-06-18 11:00:00,55.98,56.05,55.97,55.99,23100.0,30.2418,30.2796,30.2364,30.2472,23100.0
2007-06-18 11:05:00,55.99,56.02,55.97,56.0,18700.0,30.2472,30.2634,30.2364,30.2526,18700.0
2007-06-18 11:10:00,56.01,56.01,55.92,55.93,12500.0,30.258,30.258,30.2094,30.2148,12500.0
2007-06-18 11:15:00,55.93,56.05,55.93,56.04,38800.0,30.2148,30.2796,30.2148,30.2742,38800.0
2007-06-18 11:20:00,56.05,56.1,56.04,56.04,28700.0,30.2796,30.3067,30.2742,30.2742,28700.0
2007-06-18 11:25:00,56.03,56.05,55.95,55.95,18600.0,30.2688,30.2796,30.2256,30.2256,18600.0
2007-06-18 11:30:00,55.95,55.95,55.89,55.89,24600.0,30.2256,30.2256,30.1932,30.1932,24600.0
2007-06-18 11:35:00,55.9,55.9,55.86,55.87,21700.0,30.1986,30.1986,30.177,30.1824,21700.0
2007-06-18 11:40:00,55.87,55.97,55.86,55.96,32100.0,30.1824,30.2364,30.177,30.231,32100.0
2007-06-18 11:45:00,55.96,55.99,55.95,55.99,12200.0,30.231,30.2472,30.2256,30.2472,12200.0
2007-06-18 11:50:00,56.0,56.02,56.0,56.02,3700.0,30.2526,30.2634,30.2526,30.2634,3700.0
2007-06-18 11:55:00,56.02,56.02,55.93,55.96,25300.0,30.2634,30.2634,30.2148,30.231,25300.0
2007-06-18 12:00:00,55.96,55.97,55.84,55.87,41000.0,30.231,30.2364,30.1662,30.1824,41000.0
2007-06-18 12:05:00,55.86,55.88,55.69,55.69,58600.0,30.177,30.1878,30.0852,30.0852,58600.0
2007-06-18 12:10:00,55.7,55.79,55.68,55.79,22200.0,30.0906,30.1392,30.0798,30.1392,22200.0
2007-06-18 12:15:00,55.8,55.88,55.79,55.87,21200.0,30.1446,30.1878,30.1392,30.1824,21200.0
2007-06-18 12:20:00,55.87,55.87,55.82,55.83,8800.0,30.1824,30.1824,30.1554,30.1608,8800.0
2007-06-18 12:25:00,55.83,55.83,55.77,55.78,11800.0,30.1608,30.1608,30.1284,30.1338,11800.0
2007-06-18 12:30:00,55.77,55.8,55.75,55.77,29000.0,30.1284,30.1446,30.1176,30.1284,29000.0
2007-06-18 12:35:00,55.77,55.77,55.75,55.76,24700.0,30.1284,30.1284,30.1176,30.123,24700.0
2007-06-18 12:40:00,55.76,55.87,55.75,55.86,41100.0,30.123,30.1824,30.1176,30.177,41100.0
2007-06-18 12:45:00,55.86,55.92,55.84,55.92,9500.0,30.177,30.2094,30.1662,30.2094,9500.0
2007-06-18 12:50:00,55.92,55.93,55.91,55.91,5600.0,30.2094,30.2148,30.204,30.204,5600.0
2007-06-18 12:55:00,55.91,55.92,55.85,55.89,41400.0,30.204,30.2094,30.1716,30.1932,41400.0
2007-06-18 13:00:00,55.89,55.91,55.85,55.88,28200.0,30.1932,30.204,30.1716,30.1878,28200.0
2007-06-18 13:05:00,55.87,55.91,55.84,55.87,101800.0,30.1824,30.204,30.1662,30.1824,101800.0
2007-06-18 13:10:00,55.88,55.9,55.8,55.9,18400.0,30.1878,30.1986,30.1446,30.1986,18400.0
2007-06-18 13:15:00,55.9,55.96,55.87,55.88,7200.0,30.1986,30.231,30.1824,30.1878,7200.0
2007-06-18 13:20:00,55.87,55.96,55.85,55.95,9600.0,30.1824,30.231,30.1716,30.2256,9600.0
2007-06-18 13:25:00,55.95,55.95,55.85,55.9,42100.0,30.2256,30.2256,30.1716,30.1986,42100.0
2007-06-18 13:30:00,55.89,56.0,55.89,55.94,19700.0,30.1932,30.2526,30.1932,30.2202,19700.0
2007-06-18 13:35:00,55.95,55.98,55.93,55.93,14300.0,30.2256,30.2418,30.2148,30.2148,14300.0
2007-06-18 13:40:00,55.92,55.92,55.81,55.83,9500.0,30.2094,30.2094,30.15,30.1608,9500.0
2007-06-18 13:45:00,55.83,55.85,55.72,55.8,41700.0,30.1608,30.1716,30.1014,30.1446,41700.0
2007-06-18 13:50:00,55.79,55.81,55.75,55.8,12100.0,30.1392,30.15,30.1176,30.1446,12100.0
2007-06-18 13:55:00,55.81,55.82,55.79,55.79,17500.0,30.15,30.1554,30.1392,30.1392,17500.0
2007-06-18 14:00:00,55.81,55.82,55.78,55.78,16000.0,30.15,30.1554,30.1338,30.1338,16000.0
2007-06-18 14:05:00,55.78,55.82,55.75,55.81,23000.0,30.1338,30.1554,30.1176,30.15,23000.0
2007-06-18 14:10:00,55.78,55.79,55.75,55.78,15900.0,30.1338,30.1392,30.1176,30.1338,15900.0
2007-06-18 14:15:00,55.78,55.82,55.77,55.82,15600.0,30.1338,30.1554,30.1284,30.1554,15600.0
2007-06-18 14:20:00,55.81,55.88,55.8,55.87,23900.0,30.15,30.1878,30.1446,30.1824,23900.0
2007-06-18 14:25:00,55.87,55.97,55.86,55.94,33500.0,30.1824,30.2364,30.177,30.2202,33500.0
2007-06-18 14:30:00,55.93,55.94,55.85,55.87,30300.0,30.2148,30.2202,30.1716,30.1824,30300.0
2007-06-18 14:35:00,55.87,55.89,55.87,55.88,3000.0,30.1824,30.1932,30.1824,30.1878,3000.0
2007-06-18 14:40:00,55.88,55.89,55.8,55.83,17400.0,30.1878,30.1932,30.1446,30.1608,17400.0
2007-06-18 14:45:00,55.83,55.86,55.82,55.83,20500.0,30.1608,30.177,30.1554,30.1608,20500.0
2007-06-18 14:50:00,55.83,55.87,55.82,55.83,14300.0,30.1608,30.1824,30.1554,30.1608,14300.0
2007-06-18 14:55:00,55.84,55.88,55.8,55.88,10000.0,30.1662,30.1878,30.1446,30.1878,10000.0
2007-06-18 15:00:00,55.89,55.93,55.87,55.92,10000.0,30.1932,30.2148,30.1824,30.2094,10000.0
2007-06-18 15:05:00,55.93,55.94,55.9,55.92,14300.0,30.2148,30.2202,30.1986,30.2094,14300.0
2007-06-18 15:10:00,55.92,55.96,55.88,55.9,25200.0,30.2094,30.231,30.1878,30.1986,25200.0
2007-06-18 15:15:00,55.91,55.93,55.9,55.92,18000.0,30.204,30.2148,30.1986,30.2094,18000.0
2007-06-18 15:20:00,55.92,55.96,55.91,55.95,27500.0,30.2094,30.231,30.204,30.2256,27500.0
2007-06-18 15:25:00,55.95,55.96,55.89,55.93,27000.0,30.2256,30.231,30.1932,30.2148,27000.0
2007-06-18 15:30:00,55.92,55.93,55.88,55.91,16300.0,30.2094,30.2148,30.1878,30.204,16300.0
2007-06-18 15:35:00,55.91,55.94,55.91,55.93,22100.0,30.204,30.2202,30.204,30.2148,22100.0
2007-06-18 15:40:00,55.92,55.96,55.92,55.95,24700.0,30.2094,30.231,30.2094,30.2256,24700.0
2007-06-18 15:45:00,55.95,55.98,55.93,55.96,43600.0,30.2256,30.2418,30.2148,30.231,43600.0
2007-06-18 15:50:00,55.96,55.96,55.86,55.86,40300.0,30.231,30.231,30.177,30.177,40300.0
2007-06-18 15:55:00,55.86,55.91,55.82,55.84,74100.0,30.177,30.204,30.1554,30.1662,74100.0
2007-06-19 09:30:00,55.77,55.77,55.36,55.53,112100.0,30.1284,30.1284,29.9069,29.9987,112100.0
2007-06-19 09:35:00,55.54,55.56,55.22,55.23,85100.0,30.0041,30.0149,29.8313,29.8367,85100.0
2007-06-19 09:40:00,55.23,55.31,55.21,55.28,42900.0,29.8367,29.8799,29.8259,29.8637,42900.0
2007-06-19 09:45:00,55.3,55.42,55.29,55.31,44700.0,29.8745,29.9393,29.8691,29.8799,44700.0
2007-06-19 09:50:00,55.32,55.35,55.16,55.28,67400.0,29.8853,29.9015,29.7988,29.8637,67400.0
2007-06-19 09:55:00,55.28,55.32,55.23,55.29,47100.0,29.8637,29.8853,29.8367,29.8691,47100.0
2007-06-19 10:00:00,55.28,55.35,55.19,55.19,37000.0,29.8637,29.9015,29.815,29.815,37000.0
2007-06-19 10:05:00,55.18,55.28,55.18,55.24,57100.0,29.8096,29.8637,29.8096,29.8421,57100.0
2007-06-19 10:10:00,55.24,55.28,55.16,55.22,73300.0,29.8421,29.8637,29.7988,29.8313,73300.0
2007-06-19 10:15:00,55.2,55.35,55.18,55.33,53600.0,29.8204,29.9015,29.8096,29.8907,53600.0
2007-06-19 10:20:00,55.33,55.34,55.21,55.25,42300.0,29.8907,29.8961,29.8259,29.8475,42300.0
2007-06-19 10:25:00,55.24,55.24,55.18,55.2,23700.0,29.8421,29.8421,29.8096,29.8204,23700.0
2007-06-19 10:30:00,55.21,55.35,55.21,55.26,136800.0,29.8259,29.9015,29.8259,29.8529,136800.0
2007-06-19 10:35:00,55.28,55.33,55.23,55.28,60400.0,29.8637,29.8907,29.8367,29.8637,60400.0
2007-06-19 10:40:00,55.29,55.32,55.22,55.27,32500.0,29.8691,29.8853,29.8313,29.8583,32500.0
2007-06-19 10:45:00,55.27,55.34,55.25,55.32,28700.0,29.8583,29.8961,29.8475,29.8853,28700.0
2007-06-19 10:50:00,55.32,55.86,55.3,55.34,48200.0,29.8853,30.177,29.8745,29.8961,48200.0
2007-06-19 10:55:00,55.33,55.48,55.32,55.35,58000.0,29.8907,29.9717,29.8853,29.9015,58000.0
2007-06-19 11:00:00,55.34,55.35,55.32,55.32,16400.0,29.8961,29.9015,29.8853,29.8853,16400.0
2007-06-19 11:05:00,55.32,55.38,55.29,55.3,65900.0,29.8853,29.9177,29.8691,29.8745,65900.0
2007-06-19 11:10:00,55.29,55.31,55.28,55.29,21700.0,29.8691,29.8799,29.8637,29.8691,21700.0
2007-06-19 11:15:00,55.3,55.32,55.27,55.3,37400.0,29.8745,29.8853,29.8583,29.8745,37400.0
2007-06-19 11:20:00,55.3,55.32,55.3,55.32,29300.0,29.8745,29.8853,29.8745,29.8853,29300.0
2007-06-19 11:25:00,55.31,55.39,55.3,55.37,36700.0,29.8799,29.9231,29.8745,29.9123,36700.0
2007-06-19 11:30:00,55.36,55.37,55.28,55.3,21600.0,29.9069,29.9123,29.8637,29.8745,21600.0
2007-06-19 11:35:00,55.31,55.32,55.28,55.29,12200.0,29.8799,29.8853,29.8637,29.8691,12200.0
2007-06-19 11:40:00,55.28,55.28,55.24,55.28,26100.0,29.8637,29.8637,29.8421,29.8637,26100.0
2007-06-19 11:45:00,55.28,55.3,55.27,55.3,21000.0,29.8637,29.8745,29.8583,29.8745,21000.0
2007-06-19 11:50:00,55.3,55.3,55.27,55.27,42900.0,29.8745,29.8745,29.8583,29.8583,42900.0
2007-06-19 11:55:00,55.27,55.29,55.2,55.21,25100.0,29.8583,29.8691,29.8204,29.8259,25100.0
2007-06-19 12:00:00,55.22,55.4,55.22,55.31,71400.0,29.8313,29.9285,29.8313,29.8799,71400.0
2007-06-19 12:05:00,55.31,55.43,55.3,55.4,42500.0,29.8799,29.9447,29.8745,29.9285,42500.0
2007-06-19 12:10:00,55.41,55.45,55.36,55.43,30800.0,29.9339,29.9555,29.9069,29.9447,30800.0
2007-06-19 12:15:00,55.43,55.5,55.39,55.4,30100.0,29.9447,29.9825,29.9231,29.9285,30100.0
2007-06-19 12:20:00,55.4,55.4,55.33,55.37,12400.0,29.9285,29.9285,29.8907,29.9123,12400.0
2007-06-19 12:25:00,55.37,55.37,55.33,55.34,11500.0,29.9123,29.9123,29.8907,29.8961,11500.0
2007-06-19 12:30:00,55.34,55.37,55.32,55.37,13300.0,29.8961,29.9123,29.8853,29.9123,13300.0
2007-06-19 12:35:00,55.35,55.4,55.32,55.32,13000.0,29.9015,29.9285,29.8853,29.8853,13000.0
2007-06-19 12:40:00,55.32,55.39,55.32,55.35,16400.0,29.8853,29.9231,29.8853,29.9015,16400.0
2007-06-19 12:45:00,55.34,55.39,55.34,55.39,26200.0,29.8961,29.9231,29.8961,29.9231,26200.0
2007-06-19 12:50:00,55.38,55.5,55.37,55.41,150900.0,29.9177,29.9825,29.9123,29.9339,150900.0
2007-06-19 12:55:00,55.41,55.41,55.34,55.34,21100.0,29.9339,29.9339,29.8961,29.8961,21100.0
2007-06-19 13:00:00,55.34,55.34,55.27,55.28,18800.0,29.8961,29.8961,29.8583,29.8637,18800.0
2007-06-19 13:05:00,55.28,55.31,55.28,55.3,12200.0,29.8637,29.8799,29.8637,29.8745,12200.0
2007-06-19 13:10:00,55.3,55.31,55.29,55.31,12500.0,29.8745,29.8799,29.8691,29.8799,12500.0
2007-06-19 13:15:00,55.31,55.37,55.3,55.31,96500.0,29.8799,29.9123,29.8745,29.8799,96500.0
2007-06-19 13:20:00,55.31,55.37,55.23,55.26,41300.0,29.8799,29.9123,29.8367,29.8529,41300.0
2007-06-19 13:25:00,55.27,55.28,55.23,55.27,21100.0,29.8583,29.8637,29.8367,29.8583,21100.0
2007-06-19 13:30:00,55.26,55.29,55.25,55.26,20200.0,29.8529,29.8691,29.8475,29.8529,20200.0
2007-06-19 13:35:00,55.26,55.26,55.2,55.21,19100.0,29.8529,29.8529,29.8204,29.8259,19100.0
2007-06-19 13:40:00,55.21,55.26,55.2,55.26,20800.0,29.8259,29.8529,29.8204,29.8529,20800.0
2007-06-19 13:45:00,55.25,55.27,55.2,55.22,23300.0,29.8475,29.8583,29.8204,29.8313,23300.0
2007-06-19 13:50:00,55.21,55.22,55.18,55.18,24400.0,29.8259,29.8313,29.8096,29.8096,24400.0
2007-06-19 13:55:00,55.18,55.2,55.17,55.2,34100.0,29.8096,29.8204,29.8042,29.8204,34100.0
2007-06-19 14:00:00,55.19,55.21,55.18,55.18,43400.0,29.815,29.8259,29.8096,29.8096,43400.0
2007-06-19 14:05:00,55.18,55.22,55.17,55.2,26800.0,29.8096,29.8313,29.8042,29.8204,26800.0
2007-06-19 14:10:00,55.19,55.31,55.19,55.29,28600.0,29.815,29.8799,29.815,29.8691,28600.0
2007-06-19 14:15:00,55.3,55.3,55.26,55.27,18100.0,29.8745,29.8745,29.8529,29.8583,18100.0
2007-06-19 14:20:00,55.27,55.27,55.23,55.26,17900.0,29.8583,29.8583,29.8367,29.8529,17900.0
2007-06-19 14:25:00,55.26,55.31,55.25,55.29,13300.0,29.8529,29.8799,29.8475,29.8691,13300.0
2007-06-19 14:30:00,55.29,55.3,55.2,55.28,60100.0,29.8691,29.8745,29.8204,29.8637,60100.0
2007-06-19 14:35:00,55.27,55.3,55.25,55.27,31100.0,29.8583,29.8745,29.8475,29.8583,31100.0
2007-06-19 14:40:00,55.27,55.3,55.26,55.29,22900.0,29.8583,29.8745,29.8529,29.8691,22900.0
2007-06-19 14:45:00,55.29,55.32,55.28,55.29,25300.0,29.8691,29.8853,29.8637,29.8691,25300.0
2007-06-19 14:50:00,55.29,55.29,55.26,55.28,35300.0,29.8691,29.8691,29.8529,29.8637,35300.0
2007-06-19 14:55:00,55.28,55.36,55.27,55.35,39200.0,29.8637,29.9069,29.8583,29.9015,39200.0
2007-06-19 15:00:00,55.35,55.39,55.33,55.34,98200.0,29.9015,29.9231,29.8907,29.8961,98200.0
2007-06-19 15:05:00,55.34,55.46,55.31,55.43,63500.0,29.8961,29.9609,29.8799,29.9447,63500.0
2007-06-19 15:10:00,55.43,55.44,55.39,55.44,22000.0,29.9447,29.9501,29.9231,29.9501,22000.0
2007-06-19 15:15:00,55.44,55.49,55.43,55.48,67100.0,29.9501,29.9771,29.9447,29.9717,67100.0
2007-06-19 15:20:00,55.49,55.59,55.43,55.49,162800.0,29.9771,30.0311,29.9447,29.9771,162800.0
2007-06-19 15:25:00,55.49,55.52,55.45,55.48,81200.0,29.9771,29.9933,29.9555,29.9717,81200.0
2007-06-19 15:30:00,55.49,55.52,55.48,55.5,96000.0,29.9771,29.9933,29.9717,29.9825,96000.0
2007-06-19 15:35:00,55.49,55.64,55.49,55.63,93400.0,29.9771,30.0581,29.9771,30.0527,93400.0
2007-06-19 15:40:00,55.62,55.64,55.58,55.58,44300.0,30.0473,30.0581,30.0257,30.0257,44300.0
2007-06-19 15:45:00,55.58,55.58,55.51,55.56,55100.0,30.0257,30.0257,29.9879,30.0149,55100.0
2007-06-19 15:50:00,55.55,55.59,55.55,55.55,78900.0,30.0095,30.0311,30.0095,30.0095,78900.0
2007-06-19 15:55:00,55.55,55.6,55.54,55.54,119200.0,30.0095,30.0365,30.0041,30.0041,119200.0
2007-06-20 09:30:00,55.72,55.81,55.23,55.27,112700.0,30.1014,30.15,29.8367,29.8583,112700.0
2007-06-20 09:35:00,55.27,55.36,55.21,55.27,52500.0,29.8583,29.9069,29.8259,29.8583,52500.0
2007-06-20 09:40:00,55.27,55.46,55.23,55.32,61200.0,29.8583,29.9609,29.8367,29.8853,61200.0
2007-06-20 09:45:00,55.31,55.32,55.18,55.2,46300.0,29.8799,29.8853,29.8096,29.8204,46300.0
2007-06-20 09:50:00,55.21,55.35,55.17,55.29,24900.0,29.8259,29.9015,29.8042,29.8691,24900.0
2007-06-20 09:55:00,55.3,55.37,55.24,55.28,17800.0,29.8745,29.9123,29.8421,29.8637,17800.0
2007-06-20 10:00:00,55.28,55.28,55.19,55.21,37900.0,29.8637,29.8637,29.815,29.8259,37900.0
2007-06-20 10:05:00,55.19,55.38,55.18,55.38,33100.0,29.815,29.9177,29.8096,29.9177,33100.0
2007-06-20 10:10:00,55.4,55.43,55.31,55.31,43500.0,29.9285,29.9447,29.8799,29.8799,43500.0
2007-06-20 10:15:00,55.31,55.34,55.23,55.3,37400.0,29.8799,29.8961,29.8367,29.8745,37400.0
2007-06-20 10:20:00,55.3,55.37,55.27,55.29,22000.0,29.8745,29.9123,29.8583,29.8691,22000.0
2007-06-20 10:25:00,55.28,55.35,55.27,55.33,34800.0,29.8637,29.9015,29.8583,29.8907,34800.0
2007-06-20 10:30:00,55.33,55.57,55.31,55.54,73100.0,29.8907,30.0203,29.8799,30.0041,73100.0
2007-06-20 10:35:00,55.54,55.54,55.36,55.41,58800.0,30.0041,30.0041,29.9069,29.9339,58800.0
2007-06-20 10:40:00,55.4,55.63,55.38,55.59,48800.0,29.9285,30.0527,29.9177,30.0311,48800.0
2007-06-20 10:45:00,55.59,55.71,55.59,55.63,24700.0,30.0311,30.096,30.0311,30.0527,24700.0
2007-06-20 10:50:00,55.62,55.63,55.49,55.49,31400.0,30.0473,30.0527,29.9771,29.9771,31400.0
2007-06-20 10:55:00,55.5,55.67,55.5,55.63,19100.0,29.9825,30.0744,29.9825,30.0527,19100.0
2007-06-20 11:00:00,55.64,55.64,55.51,55.52,11900.0,30.0581,30.0581,29.9879,29.9933,11900.0
2007-06-20 11:05:00,55.53,55.58,55.48,55.54,16200.0,29.9987,30.0257,29.9717,30.0041,16200.0
2007-06-20 11:10:00,55.53,55.59,55.33,55.35,23700.0,29.9987,30.0311,29.8907,29.9015,23700.0
2007-06-20 11:15:00,55.36,55.36,55.28,55.32,39100.0,29.9069,29.9069,29.8637,29.8853,39100.0
2007-06-20 11:20:00,55.32,55.35,55.29,55.32,19600.0,29.8853,29.9015,29.8691,29.8853,19600.0
2007-06-20 11:25:00,55.33,55.48,55.32,55.37,34400.0,29.8907,29.9717,29.8853,29.9123,34400.0
2007-06-20 11:30:00,55.36,55.41,55.28,55.28,22400.0,29.9069,29.9339,29.8637,29.8637,22400.0
2007-06-20 11:35:00,55.27,55.29,55.2,55.22,28400.0,29.8583,29.8691,29.8204,29.8313,28400.0
2007-06-20 11:40:00,55.23,55.34,55.18,55.27,26200.0,29.8367,29.8961,29.8096,29.8583,26200.0
2007-06-20 11:45:00,55.29,55.49,55.26,55.47,75900.0,29.8691,29.9771,29.8529,29.9663,75900.0
2007-06-20 11:50:00,55.47,55.48,55.37,55.39,28700.0,29.9663,29.9717,29.9123,29.9231,28700.0
2007-06-20 11:55:00,55.38,55.38,55.27,55.36,19000.0,29.9177,29.9177,29.8583,29.9069,19000.0
2007-06-20 12:00:00,55.37,55.37,55.26,55.26,20200.0,29.9123,29.9123,29.8529,29.8529,20200.0
2007-06-20 12:05:00,55.28,55.39,55.27,55.38,24400.0,29.8637,29.9231,29.8583,29.9177,24400.0
2007-06-20 12:10:00,55.39,55.48,55.36,55.48,11600.0,29.9231,29.9717,29.9069,29.9717,11600.0
2007-06-20 12:15:00,55.48,55.49,55.41,55.45,22300.0,29.9717,29.9771,29.9339,29.9555,22300.0
2007-06-20 12:20:00,55.46,55.57,55.45,55.56,26800.0,29.9609,30.0203,29.9555,30.0149,26800.0
2007-06-20 12:25:00,55.56,55.59,55.53,55.57,33600.0,30.0149,30.0311,29.9987,30.0203,33600.0
2007-06-20 12:30:00,55.54,55.57,55.51,55.55,11200.0,30.0041,30.0203,29.9879,30.0095,11200.0
2007-06-20 12:35:00,55.55,55.65,55.55,55.62,15200.0,30.0095,30.0636,30.0095,30.0473,15200.0
2007-06-20 12:40:00,55.63,55.64,55.58,55.61,17700.0,30.0527,30.0581,30.0257,30.0419,17700.0
2007-06-20 12:45:00,55.61,55.61,55.57,55.6,9300.0,30.0419,30.0419,30.0203,30.0365,9300.0
2007-06-20 12:50:00,55.59,55.6,55.56,55.57,15400.0,30.0311,30.0365,30.0149,30.0203,15400.0
2007-06-20 12:55:00,55.57,55.62,55.55,55.61,13100.0,30.0203,30.0473,30.0095,30.0419,13100.0
2007-06-20 13:00:00,55.6,55.6,55.54,55.59,19200.0,30.0365,30.0365,30.0041,30.0311,19200.0
2007-06-20 13:05:00,55.59,55.59,55.44,55.45,38000.0,30.0311,30.0311,29.9501,29.9555,38000.0
2007-06-20 13:10:00,55.45,55.48,55.21,55.27,50300.0,29.9555,29.9717,29.8259,29.8583,50300.0
2007-06-20 13:15:00,55.29,55.38,55.28,55.31,36600.0,29.8691,29.9177,29.8637,29.8799,36600.0
2007-06-20 13:20:00,55.33,55.38,55.24,55.3,21400.0,29.8907,29.9177,29.8421,29.8745,21400.0
2007-06-20 13:25:00,55.3,55.4,55.25,55.4,27100.0,29.8745,29.9285,29.8475,29.9285,27100.0
2007-06-20 13:30:00,55.41,55.51,55.38,55.44,33800.0,29.9339,29.9879,29.9177,29.9501,33800.0
2007-06-20 13:35:00,55.44,55.48,55.37,55.37,16300.0,29.9501,29.9717,29.9123,29.9123,16300.0
2007-06-20 13:40:00,55.37,55.42,55.33,55.42,16300.0,29.9123,29.9393,29.8907,29.9393,16300.0
2007-06-20 13:45:00,55.42,55.5,55.35,55.48,18300.0,29.9393,29.9825,29.9015,29.9717,18300.0
2007-06-20 13:50:00,55.48,55.53,55.47,55.51,19300.0,29.9717,29.9987,29.9663,29.9879,19300.0
2007-06-20 13:55:00,55.52,55.56,55.44,55.47,17600.0,29.9933,30.0149,29.9501,29.9663,17600.0
2007-06-20 14:00:00,55.46,55.52,55.44,55.5,14200.0,29.9609,29.9933,29.9501,29.9825,14200.0
2007-06-20 14:05:00,55.48,55.65,55.48,55.64,20300.0,29.9717,30.0636,29.9717,30.0581,20300.0
2007-06-20 14:10:00,55.65,55.65,55.56,55.56,13400.0,30.0636,30.0636,30.0149,30.0149,13400.0
2007-06-20 14:15:00,55.55,55.62,55.5,55.5,18300.0,30.0095,30.0473,29.9825,29.9825,18300.0
2007-06-20 14:20:00,55.49,55.5,55.36,55.44,22100.0,29.9771,29.9825,29.9069,29.9501,22100.0
2007-06-20 14:25:00,55.43,55.44,55.36,55.43,19900.0,29.9447,29.9501,29.9069,29.9447,19900.0
2007-06-20 14:30:00,55.41,55.51,55.4,55.44,18600.0,29.9339,29.9879,29.9285,29.9501,18600.0
2007-06-20 14:35:00,55.45,55.45,55.25,55.29,29700.0,29.9555,29.9555,29.8475,29.8691,29700.0
2007-06-20 14:40:00,55.32,55.32,55.23,55.27,47700.0,29.8853,29.8853,29.8367,29.8583,47700.0
2007-06-20 14:45:00,55.27,55.38,55.24,55.35,26700.0,29.8583,29.9177,29.8421,29.9015,26700.0
2007-06-20 14:50:00,55.36,55.4,55.36,55.4,13500.0,29.9069,29.9285,29.9069,29.9285,13500.0
2007-06-20 14:55:00,55.42,55.42,55.37,55.41,14100.0,29.9393,29.9393,29.9123,29.9339,14100.0
2007-06-20 15:00:00,55.41,55.41,55.27,55.29,35600.0,29.9339,29.9339,29.8583,29.8691,35600.0
2007-06-20 15:05:00,55.29,55.37,55.25,55.3,27200.0,29.8691,29.9123,29.8475,29.8745,27200.0
2007-06-20 15:10:00,55.29,55.36,55.28,55.3,20600.0,29.8691,29.9069,29.8637,29.8745,20600.0
2007-06-20 15:15:00,55.32,55.4,55.3,55.32,21600.0,29.8853,29.9285,29.8745,29.8853,21600.0
2007-06-20 15:20:00,55.32,55.39,55.26,55.28,27000.0,29.8853,29.9231,29.8529,29.8637,27000.0
2007-06-20 15:25:00,55.28,55.39,55.21,55.23,53100.0,29.8637,29.9231,29.8259,29.8367,53100.0
2007-06-20 15:30:00,55.22,55.26,55.12,55.16,36600.0,29.8313,29.8529,29.7772,29.7988,36600.0
2007-06-20 15:35:00,55.15,55.17,55.06,55.08,44500.0,29.7934,29.8042,29.7448,29.7556,44500.0
2007-06-20 15:40:00,55.09,55.17,55.06,55.13,57800.0,29.761,29.8042,29.7448,29.7826,57800.0
2007-06-20 15:45:00,55.13,55.16,55.07,55.08,36200.0,29.7826,29.7988,29.7502,29.7556,36200.0
2007-06-20 15:50:00,55.07,55.07,55.01,55.05,57000.0,29.7502,29.7502,29.7178,29.7394,57000.0
2007-06-20 15:55:00,55.05,55.11,55.01,55.09,94100.0,29.7394,29.7718,29.7178,29.761,94100.0
2007-06-21 09:30:00,55.04,55.44,55.03,55.4,43500.0,29.734,29.9501,29.7286,29.9285,43500.0
2007-06-21 09:35:00,55.4,55.5,55.36,55.36,77500.0,29.9285,29.9825,29.9069,29.9069,77500.0
2007-06-21 09:40:00,55.35,55.4,55.25,55.38,43200.0,29.9015,29.9285,29.8475,29.9177,43200.0
2007-06-21 09:45:00,55.39,55.39,55.25,55.27,62800.0,29.9231,29.9231,29.8475,29.8583,62800.0
2007-06-21 09:50:00,55.28,55.4,55.26,55.4,96700.0,29.8637,29.9285,29.8529,29.9285,96700.0
2007-06-21 09:55:00,55.39,55.44,55.3,55.43,76300.0,29.9231,29.9501,29.8745,29.9447,76300.0
2007-06-21 10:00:00,55.42,55.54,55.37,55.49,56000.0,29.9393,30.0041,29.9123,29.9771,56000.0
2007-06-21 10:05:00,55.49,55.71,55.45,55.71,55500.0,29.9771,30.096,29.9555,30.096,55500.0
2007-06-21 10:10:00,55.71,55.8,55.64,55.72,100000.0,30.096,30.1446,30.0581,30.1014,100000.0
2007-06-21 10:15:00,55.72,55.99,55.72,55.91,71800.0,30.1014,30.2472,30.1014,30.204,71800.0
2007-06-21 10:20:00,55.92,55.95,55.73,55.75,92100.0,30.2094,30.2256,30.1068,30.1176,92100.0
2007-06-21 10:25:00,55.75,55.89,55.75,55.87,54300.0,30.1176,30.1932,30.1176,30.1824,54300.0
2007-06-21 10:30:00,55.86,55.99,55.84,55.91,53100.0,30.177,30.2472,30.1662,30.204,53100.0
2007-06-21 10:35:00,55.92,56.06,55.91,56.04,57500.0,30.2094,30.285,30.204,30.2742,57500.0
2007-06-21 10:40:00,56.05,56.21,56.05,56.19,109600.0,30.2796,30.3661,30.2796,30.3553,109600.0
2007-06-21 10:45:00,56.2,56.25,56.15,56.21,74200.0,30.3607,30.3877,30.3337,30.3661,74200.0
2007-06-21 10:50:00,56.23,56.34,56.14,56.31,93700.0,30.3769,30.4363,30.3283,30.4201,93700.0
2007-06-21 10:55:00,56.32,56.41,56.2,56.22,59200.0,30.4255,30.4741,30.3607,30.3715,59200.0
2007-06-21 11:00:00,56.21,56.3,56.15,56.27,40200.0,30.3661,30.4147,30.3337,30.3985,40200.0
2007-06-21 11:05:00,56.29,56.3,56.08,56.12,40900.0,30.4093,30.4147,30.2958,30.3175,40900.0
2007-06-21 11:10:00,56.12,56.2,56.07,56.08,36700.0,30.3175,30.3607,30.2904,30.2958,36700.0
2007-06-21 11:15:00,56.1,56.2,56.07,56.2,20700.0,30.3067,30.3607,30.2904,30.3607,20700.0
2007-06-21 11:20:00,56.2,56.22,56.11,56.12,18800.0,30.3607,30.3715,30.3121,30.3175,18800.0
2007-06-21 11:25:00,56.13,56.16,56.03,56.07,32900.0,30.3229,30.3391,30.2688,30.2904,32900.0
2007-06-21 11:30:00,56.07,56.17,56.01,56.17,31900.0,30.2904,30.3445,30.258,30.3445,31900.0
2007-06-21 11:35:00,56.15,56.19,56.07,56.17,54600.0,30.3337,30.3553,30.2904,30.3445,54600.0
2007-06-21 11:40:00,56.14,56.24,56.12,56.16,49000.0,30.3283,30.3823,30.3175,30.3391,49000.0
2007-06-21 11:45:00,56.17,56.28,56.1,56.26,71300.0,30.3445,30.4039,30.3067,30.3931,71300.0
2007-06-21 11:50:00,56.25,56.28,56.13,56.13,54200.0,30.3877,30.4039,30.3229,30.3229,54200.0
2007-06-21 11:55:00,56.13,56.22,56.13,56.17,36200.0,30.3229,30.3715,30.3229,30.3445,36200.0
2007-06-21 12:00:00,56.18,56.39,56.18,56.37,72300.0,30.3499,30.4633,30.3499,30.4525,72300.0
2007-06-21 12:05:00,56.37,56.45,56.29,56.41,67500.0,30.4525,30.4957,30.4093,30.4741,67500.0
2007-06-21 12:10:00,56.41,56.5,56.41,56.42,100200.0,30.4741,30.5227,30.4741,30.4795,100200.0
2007-06-21 12:15:00,56.42,56.42,56.26,56.26,77300.0,30.4795,30.4795,30.3931,30.3931,77300.0
2007-06-21 12:20:00,56.26,56.31,56.2,56.28,34600.0,30.3931,30.4201,30.3607,30.4039,34600.0
2007-06-21 12:25:00,56.3,56.32,56.21,56.27,17400.0,30.4147,30.4255,30.3661,30.3985,17400.0
2007-06-21 12:30:00,56.29,56.29,56.14,56.22,44200.0,30.4093,30.4093,30.3283,30.3715,44200.0
2007-06-21 12:35:00,56.22,56.23,56.13,56.21,26900.0,30.3715,30.3769,30.3229,30.3661,26900.0
2007-06-21 12:40:00,56.21,56.39,56.2,56.32,26400.0,30.3661,30.4633,30.3607,30.4255,26400.0
2007-06-21 12:45:00,56.33,56.45,56.31,56.4,25900.0,30.4309,30.4957,30.4201,30.4687,25900.0
2007-06-21 12:50:00,56.41,56.44,56.37,56.38,24100.0,30.4741,30.4903,30.4525,30.4579,24100.0
2007-06-21 12:55:00,56.38,56.43,56.37,56.41,15700.0,30.4579,30.4849,30.4525,30.4741,15700.0
2007-06-21 13:00:00,56.42,56.57,56.41,56.53,80000.0,30.4795,30.5606,30.4741,30.5389,80000.0
2007-06-21 13:05:00,56.53,56.64,56.51,56.57,37800.0,30.5389,30.5984,30.5281,30.5606,37800.0
2007-06-21 13:10:00,56.56,56.6,56.52,56.57,26500.0,30.5552,30.5768,30.5335,30.5606,26500.0
2007-06-21 13:15:00,56.57,56.73,56.57,56.66,75200.0,30.5606,30.647,30.5606,30.6092,75200.0
2007-06-21 13:20:00,56.68,56.77,56.6,56.61,81400.0,30.62,30.6686,30.5768,30.5822,81400.0
2007-06-21 13:25:00,56.62,56.67,56.61,56.66,12500.0,30.5876,30.6146,30.5822,30.6092,12500.0
2007-06-21 13:30:00,56.67,56.74,56.66,56.71,42300.0,30.6146,30.6524,30.6092,30.6362,42300.0
2007-06-21 13:35:00,56.72,56.75,56.65,56.66,43000.0,30.6416,30.6578,30.6038,30.6092,43000.0
2007-06-21 13:40:00,56.67,56.8,56.67,56.8,40100.0,30.6146,30.6848,30.6146,30.6848,40100.0
2007-06-21 13:45:00,56.76,56.8,56.68,56.72,35800.0,30.6632,30.6848,30.62,30.6416,35800.0
2007-06-21 13:50:00,56.7,56.7,56.56,56.56,36700.0,30.6308,30.6308,30.5552,30.5552,36700.0
2007-06-21 13:55:00,56.58,56.64,56.56,56.64,40700.0,30.566,30.5984,30.5552,30.5984,40700.0
2007-06-21 14:00:00,56.64,56.66,56.53,56.54,56800.0,30.5984,30.6092,30.5389,30.5444,56800.0
2007-06-21 14:05:00,56.53,56.54,56.48,56.48,19700.0,30.5389,30.5444,30.5119,30.5119,19700.0
2007-06-21 14:10:00,56.48,56.48,56.42,56.44,36400.0,30.5119,30.5119,30.4795,30.4903,36400.0
2007-06-21 14:15:00,56.44,56.54,56.44,56.5,25600.0,30.4903,30.5444,30.4903,30.5227,25600.0
2007-06-21 14:20:00,56.49,56.5,56.46,56.48,15700.0,30.5173,30.5227,30.5011,30.5119,15700.0
2007-06-21 14:25:00,56.48,56.49,56.35,56.4,66400.0,30.5119,30.5173,30.4417,30.4687,66400.0
2007-06-21 14:30:00,56.39,56.39,56.27,56.31,38500.0,30.4633,30.4633,30.3985,30.4201,38500.0
2007-06-21 14:35:00,56.31,56.38,56.29,56.31,36000.0,30.4201,30.4579,30.4093,30.4201,36000.0
2007-06-21 14:40:00,56.31,56.41,56.31,56.38,36100.0,30.4201,30.4741,30.4201,30.4579,36100.0
2007-06-21 14:45:00,56.4,56.42,56.31,56.32,26500.0,30.4687,30.4795,30.4201,30.4255,26500.0
2007-06-21 14:50:00,56.32,56.56,56.32,56.54,127200.0,30.4255,30.5552,30.4255,30.5444,127200.0
2007-06-21 14:55:00,56.55,56.61,56.53,56.56,33500.0,30.5498,30.5822,30.5389,30.5552,33500.0
2007-06-21 15:00:00,56.56,56.69,56.56,56.67,49700.0,30.5552,30.6254,30.5552,30.6146,49700.0
2007-06-21 15:05:00,56.67,56.68,56.57,56.61,26400.0,30.6146,30.62,30.5606,30.5822,26400.0
2007-06-21 15:10:00,56.61,56.61,56.53,56.55,34600.0,30.5822,30.5822,30.5389,30.5498,34600.0
2007-06-21 15:15:00,56.55,56.67,56.55,56.56,36800.0,30.5498,30.6146,30.5498,30.5552,36800.0
2007-06-21 15:20:00,56.56,56.69,56.56,56.69,39200.0,30.5552,30.6254,30.5552,30.6254,39200.0
2007-06-21 15:25:00,56.69,56.73,56.66,56.68,69500.0,30.6254,30.647,30.6092,30.62,69500.0
2007-06-21 15:30:00,56.69,56.77,56.65,56.68,50000.0,30.6254,30.6686,30.6038,30.62,50000.0
2007-06-21 15:35:00,56.67,56.8,56.67,56.75,60700.0,30.6146,30.6848,30.6146,30.6578,60700.0
2007-06-21 15:40:00,56.74,56.76,56.71,56.71,46500.0,30.6524,30.6632,30.6362,30.6362,46500.0
2007-06-21 15:45:00,56.72,56.73,56.6,56.61,82100.0,30.6416,30.647,30.5768,30.5822,82100.0
2007-06-21 15:50:00,56.6,56.64,56.54,56.63,123400.0,30.5768,30.5984,30.5444,30.593,123400.0
2007-06-21 15:55:00,56.62,56.79,56.62,56.78,109800.0,30.5876,30.6794,30.5876,30.674,109800.0
2007-06-22 09:30:00,56.35,56.79,56.32,56.79,94100.0,30.4417,30.6794,30.4255,30.6794,94100.0
2007-06-22 09:35:00,56.79,56.82,56.67,56.79,51100.0,30.6794,30.6956,30.6146,30.6794,51100.0
2007-06-22 09:40:00,56.78,56.82,56.45,56.45,78700.0,30.674,30.6956,30.4957,30.4957,78700.0
2007-06-22 09:45:00,56.46,56.55,56.36,56.45,50700.0,30.5011,30.5498,30.4471,30.4957,50700.0
2007-06-22 09:50:00,56.45,56.53,56.43,56.49,33900.0,30.4957,30.5389,30.4849,30.5173,33900.0
2007-06-22 09:55:00,56.48,56.67,56.46,56.55,65900.0,30.5119,30.6146,30.5011,30.5498,65900.0
2007-06-22 10:00:00,56.55,56.55,56.35,56.44,94400.0,30.5498,30.5498,30.4417,30.4903,94400.0
2007-06-22 10:05:00,56.42,56.44,56.35,56.42,72800.0,30.4795,30.4903,30.4417,30.4795,72800.0
2007-06-22 10:10:00,56.41,56.42,56.21,56.39,57700.0,30.4741,30.4795,30.3661,30.4633,57700.0
2007-06-22 10:15:00,56.39,56.42,56.34,56.39,75800.0,30.4633,30.4795,30.4363,30.4633,75800.0
2007-06-22 10:20:00,56.4,56.42,56.26,56.29,36400.0,30.4687,30.4795,30.3931,30.4093,36400.0
2007-06-22 10:25:00,56.31,56.33,56.05,56.05,117200.0,30.4201,30.4309,30.2796,30.2796,117200.0
2007-06-22 10:30:00,56.05,56.22,56.01,56.21,56600.0,30.2796,30.3715,30.258,30.3661,56600.0
2007-06-22 10:35:00,56.21,56.25,56.1,56.19,56100.0,30.3661,30.3877,30.3067,30.3553,56100.0
2007-06-22 10:40:00,56.19,56.22,56.08,56.1,30800.0,30.3553,30.3715,30.2958,30.3067,30800.0
2007-06-22 10:45:00,56.11,56.24,56.1,56.16,49700.0,30.3121,30.3823,30.3067,30.3391,49700.0
2007-06-22 10:50:00,56.14,56.16,56.08,56.15,33400.0,30.3283,30.3391,30.2958,30.3337,33400.0
2007-06-22 10:55:00,56.15,56.2,56.05,56.08,57200.0,30.3337,30.3607,30.2796,30.2958,57200.0
2007-06-22 11:00:00,56.07,56.11,55.92,55.99,54800.0,30.2904,30.3121,30.2094,30.2472,54800.0
2007-06-22 11:05:00,56.0,56.12,55.99,56.11,22300.0,30.2526,30.3175,30.2472,30.3121,22300.0
2007-06-22 11:10:00,56.11,56.15,56.06,56.12,25900.0,30.3121,30.3337,30.285,30.3175,25900.0
2007-06-22 11:15:00,56.12,56.15,56.03,56.15,47300.0,30.3175,30.3337,30.2688,30.3337,47300.0
2007-06-22 11:20:00,56.15,56.2,56.12,56.19,21100.0,30.3337,30.3607,30.3175,30.3553,21100.0
2007-06-22 11:25:00,56.18,56.27,56.18,56.21,32500.0,30.3499,30.3985,30.3499,30.3661,32500.0
2007-06-22 11:30:00,56.21,56.33,56.19,56.26,46200.0,30.3661,30.4309,30.3553,30.3931,46200.0
2007-06-22 11:35:00,56.27,56.29,56.2,56.24,16200.0,30.3985,30.4093,30.3607,30.3823,16200.0
2007-06-22 11:40:00,56.24,56.24,56.13,56.18,47600.0,30.3823,30.3823,30.3229,30.3499,47600.0
2007-06-22 11:45:00,56.16,56.19,56.08,56.19,44200.0,30.3391,30.3553,30.2958,30.3553,44200.0
2007-06-22 11:50:00,56.18,56.19,56.12,56.19,33700.0,30.3499,30.3553,30.3175,30.3553,33700.0
2007-06-22 11:55:00,56.19,56.34,56.15,56.3,45500.0,30.3553,30.4363,30.3337,30.4147,45500.0
2007-06-22 12:00:00,56.28,56.28,56.2,56.27,40200.0,30.4039,30.4039,30.3607,30.3985,40200.0
2007-06-22 12:05:00,56.27,56.27,56.18,56.2,19000.0,30.3985,30.3985,30.3499,30.3607,19000.0
2007-06-22 12:10:00,56.18,56.26,56.15,56.21,34900.0,30.3499,30.3931,30.3337,30.3661,34900.0
2007-06-22 12:15:00,56.21,56.27,56.2,56.25,31600.0,30.3661,30.3985,30.3607,30.3877,31600.0
2007-06-22 12:20:00,56.26,56.26,56.09,56.1,63900.0,30.3931,30.3931,30.3012,30.3067,63900.0
2007-06-22 12:25:00,56.1,56.14,56.03,56.08,71500.0,30.3067,30.3283,30.2688,30.2958,71500.0
2007-06-22 12:30:00,56.08,56.17,55.92,56.16,105100.0,30.2958,30.3445,30.2094,30.3391,105100.0
2007-06-22 12:35:00,56.16,56.24,56.09,56.12,55800.0,30.3391,30.3823,30.3012,30.3175,55800.0
2007-06-22 12:40:00,56.11,56.3,56.1,56.18,118200.0,30.3121,30.4147,30.3067,30.3499,118200.0
2007-06-22 12:45:00,56.19,56.21,56.07,56.13,54500.0,30.3553,30.3661,30.2904,30.3229,54500.0
2007-06-22 12:50:00,56.13,56.25,56.1,56.11,59100.0,30.3229,30.3877,30.3067,30.3121,59100.0
2007-06-22 12:55:00,56.11,56.17,56.08,56.16,24400.0,30.3121,30.3445,30.2958,30.3391,24400.0
2007-06-22 13:00:00,56.16,56.18,56.11,56.11,41800.0,30.3391,30.3499,30.3121,30.3121,41800.0
2007-06-22 13:05:00,56.11,56.18,56.09,56.13,57600.0,30.3121,30.3499,30.3012,30.3229,57600.0
2007-06-22 13:10:00,56.13,56.22,56.13,56.19,25000.0,30.3229,30.3715,30.3229,30.3553,25000.0
2007-06-22 13:15:00,56.18,56.24,56.16,56.19,22500.0,30.3499,30.3823,30.3391,30.3553,22500.0
2007-06-22 13:20:00,56.19,56.27,56.16,56.26,38500.0,30.3553,30.3985,30.3391,30.3931,38500.0
2007-06-22 13:25:00,56.26,56.33,56.23,56.26,49300.0,30.3931,30.4309,30.3769,30.3931,49300.0
2007-06-22 13:30:00,56.27,56.3,56.24,56.28,49600.0,30.3985,30.4147,30.3823,30.4039,49600.0
2007-06-22 13:35:00,56.27,56.35,56.24,56.35,38100.0,30.3985,30.4417,30.3823,30.4417,38100.0
2007-06-22 13:40:00,56.35,56.36,56.31,56.32,30100.0,30.4417,30.4471,30.4201,30.4255,30100.0
2007-06-22 13:45:00,56.32,56.4,56.29,56.39,57200.0,30.4255,30.4687,30.4093,30.4633,57200.0
2007-06-22 13:50:00,56.4,56.42,56.26,56.26,19800.0,30.4687,30.4795,30.3931,30.3931,19800.0
2007-06-22 13:55:00,56.27,56.34,56.23,56.29,21800.0,30.3985,30.4363,30.3769,30.4093,21800.0
2007-06-22 14:00:00,56.29,56.3,56.19,56.26,41300.0,30.4093,30.4147,30.3553,30.3931,41300.0
2007-06-22 14:05:00,56.28,56.3,56.21,56.25,18900.0,30.4039,30.4147,30.3661,30.3877,18900.0
2007-06-22 14:10:00,56.26,56.34,56.24,56.3,19300.0,30.3931,30.4363,30.3823,30.4147,19300.0
2007-06-22 14:15:00,56.31,56.31,56.18,56.24,37400.0,30.4201,30.4201,30.3499,30.3823,37400.0
2007-06-22 14:20:00,56.23,56.33,56.18,56.25,41500.0,30.3769,30.4309,30.3499,30.3877,41500.0
2007-06-22 14:25:00,56.23,56.38,56.23,56.38,27100.0,30.3769,30.4579,30.3769,30.4579,27100.0
2007-06-22 14:30:00,56.39,56.42,56.33,56.36,37200.0,30.4633,30.4795,30.4309,30.4471,37200.0
2007-06-22 14:35:00,56.36,56.41,56.33,56.36,27800.0,30.4471,30.4741,30.4309,30.4471,27800.0
2007-06-22 14:40:00,56.34,56.4,56.32,56.32,21700.0,30.4363,30.4687,30.4255,30.4255,21700.0
2007-06-22 14:45:00,56.33,56.41,56.3,56.34,43600.0,30.4309,30.4741,30.4147,30.4363,43600.0
2007-06-22 14:50:00,56.33,56.4,56.29,56.29,37200.0,30.4309,30.4687,30.4093,30.4093,37200.0
2007-06-22 14:55:00,56.3,56.3,56.21,56.25,22400.0,30.4147,30.4147,30.3661,30.3877,22400.0
2007-06-22 15:00:00,56.25,56.36,56.25,56.33,50300.0,30.3877,30.4471,30.3877,30.4309,50300.0
2007-06-22 15:05:00,56.32,56.38,56.26,56.34,39700.0,30.4255,30.4579,30.3931,30.4363,39700.0
2007-06-22 15:10:00,56.33,56.37,56.3,56.32,21100.0,30.4309,30.4525,30.4147,30.4255,21100.0
2007-06-22 15:15:00,56.31,56.38,56.31,56.37,18800.0,30.4201,30.4579,30.4201,30.4525,18800.0
2007-06-22 15:20:00,56.4,56.47,56.39,56.42,31800.0,30.4687,30.5065,30.4633,30.4795,31800.0
2007-06-22 15:25:00,56.44,56.44,56.25,56.25,41200.0,30.4903,30.4903,30.3877,30.3877,41200.0
2007-06-22 15:30:00,56.24,56.32,56.24,56.3,53600.0,30.3823,30.4255,30.3823,30.4147,53600.0
2007-06-22 15:35:00,56.3,56.31,56.18,56.21,57700.0,30.4147,30.4201,30.3499,30.3661,57700.0
2007-06-22 15:40:00,56.21,56.23,56.09,56.1,60600.0,30.3661,30.3769,30.3012,30.3067,60600.0
2007-06-22 15:45:00,56.1,56.36,56.08,56.35,89700.0,30.3067,30.4471,30.2958,30.4417,89700.0
2007-06-22 15:50:00,56.35,56.35,56.2,56.32,131300.0,30.4417,30.4417,30.3607,30.4255,131300.0
2007-06-22 15:55:00,56.32,56.36,56.24,56.28,124200.0,30.4255,30.4471,30.3823,30.4039,124200.0
2007-06-25 09:30:00,55.73,56.19,55.64,55.98,82700.0,30.1068,30.3553,30.0581,30.2418,82700.0
2007-06-25 09:35:00,55.94,56.05,55.64,55.64,39000.0,30.2202,30.2796,30.0581,30.0581,39000.0
2007-06-25 09:40:00,55.64,55.73,55.5,55.51,63700.0,30.0581,30.1068,29.9825,29.9879,63700.0
2007-06-25 09:45:00,55.52,55.66,55.46,55.61,92000.0,29.9933,30.069,29.9609,30.0419,92000.0
2007-06-25 09:50:00,55.61,55.62,55.45,55.6,81300.0,30.0419,30.0473,29.9555,30.0365,81300.0
2007-06-25 09:55:00,55.59,55.84,55.58,55.77,69000.0,30.0311,30.1662,30.0257,30.1284,69000.0
2007-06-25 10:00:00,55.77,55.87,55.76,55.81,59900.0,30.1284,30.1824,30.123,30.15,59900.0
2007-06-25 10:05:00,55.81,55.83,55.75,55.83,43000.0,30.15,30.1608,30.1176,30.1608,43000.0
2007-06-25 10:10:00,55.83,56.02,55.8,55.99,54500.0,30.1608,30.2634,30.1446,30.2472,54500.0
2007-06-25 10:15:00,55.81,56.09,55.81,56.05,128400.0,30.15,30.3012,30.15,30.2796,128400.0
2007-06-25 10:20:00,56.05,56.24,55.99,56.06,76500.0,30.2796,30.3823,30.2472,30.285,76500.0
2007-06-25 10:25:00,56.07,56.15,56.05,56.1,25000.0,30.2904,30.3337,30.2796,30.3067,25000.0
2007-06-25 10:30:00,56.1,56.2,56.08,56.11,36800.0,30.3067,30.3607,30.2958,30.3121,36800.0
2007-06-25 10:35:00,56.11,56.16,55.7,56.13,87400.0,30.3121,30.3391,30.0906,30.3229,87400.0
2007-06-25 10:40:00,56.14,56.15,56.05,56.05,26500.0,30.3283,30.3337,30.2796,30.2796,26500.0
2007-06-25 10:45:00,56.08,56.12,56.03,56.07,23900.0,30.2958,30.3175,30.2688,30.2904,23900.0
2007-06-25 10:50:00,56.06,56.11,56.04,56.09,20400.0,30.285,30.3121,30.2742,30.3012,20400.0
2007-06-25 10:55:00,56.1,56.16,56.06,56.15,25400.0,30.3067,30.3391,30.285,30.3337,25400.0
2007-06-25 11:00:00,56.15,56.2,56.14,56.19,55000.0,30.3337,30.3607,30.3283,30.3553,55000.0
2007-06-25 11:05:00,56.2,56.29,56.11,56.11,66600.0,30.3607,30.4093,30.3121,30.3121,66600.0
2007-06-25 11:10:00,56.11,56.18,56.11,56.16,31600.0,30.3121,30.3499,30.3121,30.3391,31600.0
2007-06-25 11:15:00,56.15,56.18,56.1,56.1,21800.0,30.3337,30.3499,30.3067,30.3067,21800.0
2007-06-25 11:20:00,56.11,56.12,56.0,56.03,30200.0,30.3121,30.3175,30.2526,30.2688,30200.0
2007-06-25 11:25:00,56.04,56.08,56.02,56.07,17800.0,30.2742,30.2958,30.2634,30.2904,17800.0
2007-06-25 11:30:00,56.07,56.09,55.98,56.0,27300.0,30.2904,30.3012,30.2418,30.2526,27300.0
2007-06-25 11:35:00,56.0,56.01,55.94,55.95,49500.0,30.2526,30.258,30.2202,30.2256,49500.0
2007-06-25 11:40:00,55.96,55.98,55.93,55.94,25000.0,30.231,30.2418,30.2148,30.2202,25000.0
2007-06-25 11:45:00,55.95,56.02,55.93,56.02,46400.0,30.2256,30.2634,30.2148,30.2634,46400.0
2007-06-25 11:50:00,56.01,56.02,55.97,56.02,15700.0,30.258,30.2634,30.2364,30.2634,15700.0
2007-06-25 11:55:00,56.02,56.08,55.99,56.0,35100.0,30.2634,30.2958,30.2472,30.2526,35100.0
2007-06-25 12:00:00,56.0,56.07,55.99,56.03,23400.0,30.2526,30.2904,30.2472,30.2688,23400.0
2007-06-25 12:05:00,56.03,56.1,56.03,56.07,18300.0,30.2688,30.3067,30.2688,30.2904,18300.0
2007-06-25 12:10:00,56.07,56.2,56.06,56.18,17800.0,30.2904,30.3607,30.285,30.3499,17800.0
2007-06-25 12:15:00,56.18,56.18,56.09,56.16,27200.0,30.3499,30.3499,30.3012,30.3391,27200.0
2007-06-25 12:20:00,56.16,56.18,56.13,56.14,20800.0,30.3391,30.3499,30.3229,30.3283,20800.0
2007-06-25 12:25:00,56.14,56.16,56.09,56.09,17200.0,30.3283,30.3391,30.3012,30.3012,17200.0
2007-06-25 12:30:00,56.08,56.11,56.04,56.04,21100.0,30.2958,30.3121,30.2742,30.2742,21100.0
2007-06-25 12:35:00,56.04,56.07,56.02,56.07,19200.0,30.2742,30.2904,30.2634,30.2904,19200.0
2007-06-25 12:40:00,56.06,56.08,56.01,56.01,13800.0,30.285,30.2958,30.258,30.258,13800.0
2007-06-25 12:45:00,56.02,56.04,55.94,55.96,35400.0,30.2634,30.2742,30.2202,30.231,35400.0
2007-06-25 12:50:00,55.96,56.02,55.95,55.96,24000.0,30.231,30.2634,30.2256,30.231,24000.0
2007-06-25 12:55:00,55.96,56.0,55.93,55.98,29300.0,30.231,30.2526,30.2148,30.2418,29300.0
2007-06-25 13:00:00,55.98,56.1,55.98,55.98,27600.0,30.2418,30.3067,30.2418,30.2418,27600.0
2007-06-25 13:05:00,55.98,56.06,55.95,56.0,36400.0,30.2418,30.285,30.2256,30.2526,36400.0
2007-06-25 13:10:00,55.99,56.03,55.97,56.0,15800.0,30.2472,30.2688,30.2364,30.2526,15800.0
2007-06-25 13:15:00,56.0,56.01,55.92,55.94,20100.0,30.2526,30.258,30.2094,30.2202,20100.0
2007-06-25 13:20:00,55.93,55.95,55.87,55.89,21600.0,30.2148,30.2256,30.1824,30.1932,21600.0
2007-06-25 13:25:00,55.88,55.92,55.82,55.83,21600.0,30.1878,30.2094,30.1554,30.1608,21600.0
2007-06-25 13:30:00,55.83,55.92,55.83,55.87,18300.0,30.1608,30.2094,30.1608,30.1824,18300.0
2007-06-25 13:35:00,55.85,55.93,55.83,55.9,17400.0,30.1716,30.2148,30.1608,30.1986,17400.0
2007-06-25 13:40:00,55.9,55.93,55.84,55.92,21400.0,30.1986,30.2148,30.1662,30.2094,21400.0
2007-06-25 13:45:00,55.92,55.92,55.83,55.86,15500.0,30.2094,30.2094,30.1608,30.177,15500.0
2007-06-25 13:50:00,55.86,55.89,55.85,55.86,8400.0,30.177,30.1932,30.1716,30.177,8400.0
2007-06-25 13:55:00,55.86,55.87,55.76,55.77,21000.0,30.177,30.1824,30.123,30.1284,21000.0
2007-06-25 14:00:00,55.78,55.85,55.78,55.84,18300.0,30.1338,30.1716,30.1338,30.1662,18300.0
2007-06-25 14:05:00,55.84,55.86,55.73,55.77,30500.0,30.1662,30.177,30.1068,30.1284,30500.0
2007-06-25 14:10:00,55.75,55.75,55.62,55.68,49500.0,30.1176,30.1176,30.0473,30.0798,49500.0
2007-06-25 14:15:00,55.68,55.72,55.61,55.66,46300.0,30.0798,30.1014,30.0419,30.069,46300.0
2007-06-25 14:20:00,55.65,55.69,55.63,55.65,31300.0,30.0636,30.0852,30.0527,30.0636,31300.0
2007-06-25 14:25:00,55.66,56.24,55.49,55.49,41500.0,30.069,30.3823,29.9771,29.9771,41500.0
2007-06-25 14:30:00,55.48,55.5,55.31,55.32,57600.0,29.9717,29.9825,29.8799,29.8853,57600.0
2007-06-25 14:35:00,55.33,55.43,55.3,55.42,72700.0,29.8907,29.9447,29.8745,29.9393,72700.0
2007-06-25 14:40:00,55.42,55.45,55.28,55.32,66400.0,29.9393,29.9555,29.8637,29.8853,66400.0
2007-06-25 14:45:00,55.31,55.4,55.28,55.29,47900.0,29.8799,29.9285,29.8637,29.8691,47900.0
2007-06-25 14:50:00,55.27,55.43,55.26,55.34,64800.0,29.8583,29.9447,29.8529,29.8961,64800.0
2007-06-25 14:55:00,55.33,55.43,55.3,55.4,34600.0,29.8907,29.9447,29.8745,29.9285,34600.0
2007-06-25 15:00:00,55.4,55.46,55.32,55.43,46500.0,29.9285,29.9609,29.8853,29.9447,46500.0
2007-06-25 15:05:00,55.43,55.43,55.21,55.22,54000.0,29.9447,29.9447,29.8259,29.8313,54000.0
2007-06-25 15:10:00,55.23,55.3,55.18,55.29,50800.0,29.8367,29.8745,29.8096,29.8691,50800.0
2007-06-25 15:15:00,55.3,56.03,55.28,55.32,40500.0,29.8745,30.2688,29.8637,29.8853,40500.0
2007-06-25 15:20:00,55.33,55.5,55.28,55.49,51600.0,29.8907,29.9825,29.8637,29.9771,51600.0
2007-06-25 15:25:00,55.49,55.51,55.42,55.5,31900.0,29.9771,29.9879,29.9393,29.9825,31900.0
2007-06-25 15:30:00,55.51,55.62,55.5,55.58,52400.0,29.9879,30.0473,29.9825,30.0257,52400.0
2007-06-25 15:35:00,55.59,55.65,55.5,55.55,47400.0,30.0311,30.0636,29.9825,30.0095,47400.0
2007-06-25 15:40:00,55.56,55.56,55.31,55.35,61100.0,30.0149,30.0149,29.8799,29.9015,61100.0
2007-06-25 15:45:00,55.35,55.39,55.21,55.33,69300.0,29.9015,29.9231,29.8259,29.8907,69300.0
2007-06-25 15:50:00,55.32,55.39,55.29,55.35,53200.0,29.8853,29.9231,29.8691,29.9015,53200.0
2007-06-25 15:55:00,55.35,55.41,55.3,55.4,81200.0,29.9015,29.9339,29.8745,29.9285,81200.0
2007-06-26 09:30:00,55.61,55.79,55.29,55.29,69000.0,30.0419,30.1392,29.8691,29.8691,69000.0
2007-06-26 09:35:00,55.28,55.36,55.08,55.24,115700.0,29.8637,29.9069,29.7556,29.8421,115700.0
2007-06-26 09:40:00,55.2,55.25,55.03,55.2,109800.0,29.8204,29.8475,29.7286,29.8204,109800.0
2007-06-26 09:45:00,55.2,55.2,55.11,55.19,53000.0,29.8204,29.8204,29.7718,29.815,53000.0
2007-06-26 09:50:00,55.19,55.2,55.12,55.15,45800.0,29.815,29.8204,29.7772,29.7934,45800.0
2007-06-26 09:55:00,55.14,55.17,54.9,55.04,116000.0,29.788,29.8042,29.6584,29.734,116000.0
2007-06-26 10:00:00,55.03,55.2,54.95,55.05,83900.0,29.7286,29.8204,29.6854,29.7394,83900.0
2007-06-26 10:05:00,55.06,55.07,54.84,54.94,87600.0,29.7448,29.7502,29.626,29.68,87600.0
2007-06-26 10:10:00,54.95,55.04,54.85,55.03,63000.0,29.6854,29.734,29.6314,29.7286,63000.0
2007-06-26 10:15:00,55.04,55.05,54.72,54.72,60500.0,29.734,29.7394,29.5611,29.5611,60500.0
2007-06-26 10:20:00,54.72,54.88,54.6,54.68,96000.0,29.5611,29.6476,29.4963,29.5395,96000.0
2007-06-26 10:25:00,54.67,54.76,54.59,54.68,62300.0,29.5341,29.5827,29.4909,29.5395,62300.0
2007-06-26 10:30:00,54.68,54.83,54.68,54.81,67800.0,29.5395,29.6206,29.5395,29.6098,67800.0
2007-06-26 10:35:00,54.81,55.08,54.76,55.06,115900.0,29.6098,29.7556,29.5827,29.7448,115900.0
2007-06-26 10:40:00,55.08,55.08,54.92,54.92,83100.0,29.7556,29.7556,29.6692,29.6692,83100.0
2007-06-26 10:45:00,54.93,54.93,54.82,54.84,34500.0,29.6746,29.6746,29.6152,29.626,34500.0
2007-06-26 10:50:00,54.84,54.91,54.75,54.91,25700.0,29.626,29.6638,29.5773,29.6638,25700.0
2007-06-26 10:55:00,54.9,54.94,54.7,54.76,58500.0,29.6584,29.68,29.5503,29.5827,58500.0
2007-06-26 11:00:00,54.75,54.86,54.65,54.76,46300.0,29.5773,29.6368,29.5233,29.5827,46300.0
2007-06-26 11:05:00,54.78,54.85,54.72,54.75,33400.0,29.5936,29.6314,29.5611,29.5773,33400.0
2007-06-26 11:10:00,54.74,55.07,54.71,55.07,29700.0,29.5719,29.7502,29.5557,29.7502,29700.0
2007-06-26 11:15:00,55.07,55.13,55.0,55.07,47100.0,29.7502,29.7826,29.7124,29.7502,47100.0
2007-06-26 11:20:00,55.06,55.12,54.99,55.01,41600.0,29.7448,29.7772,29.707,29.7178,41600.0
2007-06-26 11:25:00,55.0,55.09,54.98,55.04,16900.0,29.7124,29.761,29.7016,29.734,16900.0
2007-06-26 11:30:00,55.03,55.1,55.0,55.1,16700.0,29.7286,29.7664,29.7124,29.7664,16700.0
2007-06-26 11:35:00,55.09,55.19,55.09,55.13,33500.0,29.761,29.815,29.761,29.7826,33500.0
2007-06-26 11:40:00,55.13,55.2,55.07,55.18,37400.0,29.7826,29.8204,29.7502,29.8096,37400.0
2007-06-26 11:45:00,55.19,55.3,55.15,55.23,24700.0,29.815,29.8745,29.7934,29.8367,24700.0
2007-06-26 11:50:00,55.25,55.25,55.12,55.15,25000.0,29.8475,29.8475,29.7772,29.7934,25000.0
2007-06-26 11:55:00,55.16,55.28,55.15,55.26,30100.0,29.7988,29.8637,29.7934,29.8529,30100.0
2007-06-26 12:00:00,55.26,55.37,55.26,55.27,44800.0,29.8529,29.9123,29.8529,29.8583,44800.0
2007-06-26 12:05:00,55.26,55.34,55.21,55.22,32000.0,29.8529,29.8961,29.8259,29.8313,32000.0
2007-06-26 12:10:00,55.22,55.22,55.1,55.11,18600.0,29.8313,29.8313,29.7664,29.7718,18600.0
2007-06-26 12:15:00,55.11,55.18,55.11,55.15,16000.0,29.7718,29.8096,29.7718,29.7934,16000.0
2007-06-26 12:20:00,55.16,55.19,55.12,55.14,15000.0,29.7988,29.815,29.7772,29.788,15000.0
2007-06-26 12:25:00,55.15,55.24,55.14,55.21,9300.0,29.7934,29.8421,29.788,29.8259,9300.0
2007-06-26 12:30:00,55.22,55.24,55.13,55.17,11700.0,29.8313,29.8421,29.7826,29.8042,11700.0
2007-06-26 12:35:00,55.16,55.18,55.09,55.13,13200.0,29.7988,29.8096,29.761,29.7826,13200.0
2007-06-26 12:40:00,55.14,55.23,55.13,55.22,11100.0,29.788,29.8367,29.7826,29.8313,11100.0
2007-06-26 12:45:00,55.2,55.25,55.16,55.21,9200.0,29.8204,29.8475,29.7988,29.8259,9200.0
2007-06-26 12:50:00,55.2,55.2,55.13,55.18,12300.0,29.8204,29.8204,29.7826,29.8096,12300.0
2007-06-26 12:55:00,55.18,55.18,55.06,55.08,9800.0,29.8096,29.8096,29.7448,29.7556,9800.0
2007-06-26 13:00:00,55.09,55.1,55.04,55.1,16300.0,29.761,29.7664,29.734,29.7664,16300.0
2007-06-26 13:05:00,55.1,55.16,55.09,55.16,36100.0,29.7664,29.7988,29.761,29.7988,36100.0
2007-06-26 13:10:00,55.16,55.22,55.1,55.14,43200.0,29.7988,29.8313,29.7664,29.788,43200.0
2007-06-26 13:15:00,55.13,55.17,55.09,55.09,17000.0,29.7826,29.8042,29.761,29.761,17000.0
2007-06-26 13:20:00,55.1,55.11,55.04,55.09,27000.0,29.7664,29.7718,29.734,29.761,27000.0
2007-06-26 13:25:00,55.09,55.11,55.06,55.11,11600.0,29.761,29.7718,29.7448,29.7718,11600.0
2007-06-26 13:30:00,55.1,55.18,55.0,55.04,20500.0,29.7664,29.8096,29.7124,29.734,20500.0
2007-06-26 13:35:00,55.04,55.14,55.02,55.12,23000.0,29.734,29.788,29.7232,29.7772,23000.0
2007-06-26 13:40:00,55.12,55.23,55.1,55.17,24500.0,29.7772,29.8367,29.7664,29.8042,24500.0
2007-06-26 13:45:00,55.18,55.2,55.05,55.11,35700.0,29.8096,29.8204,29.7394,29.7718,35700.0
2007-06-26 13:50:00,55.11,55.14,55.05,55.08,29500.0,29.7718,29.788,29.7394,29.7556,29500.0
2007-06-26 13:55:00,55.08,55.14,55.05,55.09,16500.0,29.7556,29.788,29.7394,29.761,16500.0
2007-06-26 14:00:00,55.1,55.13,55.06,55.1,30400.0,29.7664,29.7826,29.7448,29.7664,30400.0
2007-06-26 14:05:00,55.1,55.21,55.08,55.19,36100.0,29.7664,29.8259,29.7556,29.815,36100.0
2007-06-26 14:10:00,55.19,55.19,55.07,55.07,23400.0,29.815,29.815,29.7502,29.7502,23400.0
2007-06-26 14:15:00,55.08,55.15,55.05,55.1,17100.0,29.7556,29.7934,29.7394,29.7664,17100.0
2007-06-26 14:20:00,55.1,55.12,55.01,55.02,50200.0,29.7664,29.7772,29.7178,29.7232,50200.0
2007-06-26 14:25:00,55.02,55.08,54.97,55.04,18000.0,29.7232,29.7556,29.6962,29.734,18000.0
2007-06-26 14:30:00,55.03,55.07,54.98,55.07,29600.0,29.7286,29.7502,29.7016,29.7502,29600.0
2007-06-26 14:35:00,55.05,55.05,54.83,54.84,47100.0,29.7394,29.7394,29.6206,29.626,47100.0
2007-06-26 14:40:00,54.82,54.97,54.79,54.95,41200.0,29.6152,29.6962,29.599,29.6854,41200.0
2007-06-26 14:45:00,54.94,54.98,54.9,54.97,21200.0,29.68,29.7016,29.6584,29.6962,21200.0
2007-06-26 14:50:00,54.97,55.0,54.9,54.94,38100.0,29.6962,29.7124,29.6584,29.68,38100.0
2007-06-26 14:55:00,54.92,54.96,54.79,54.79,46600.0,29.6692,29.6908,29.599,29.599,46600.0
2007-06-26 15:00:00,54.78,54.81,54.66,54.78,79100.0,29.5936,29.6098,29.5287,29.5936,79100.0
2007-06-26 15:05:00,54.79,54.89,54.77,54.82,45100.0,29.599,29.653,29.5882,29.6152,45100.0
2007-06-26 15:10:00,54.82,55.01,54.82,54.99,60400.0,29.6152,29.7178,29.6152,29.707,60400.0
2007-06-26 15:15:00,54.99,55.06,54.96,55.0,42400.0,29.707,29.7448,29.6908,29.7124,42400.0
2007-06-26 15:20:00,54.99,55.0,54.92,54.98,15700.0,29.707,29.7124,29.6692,29.7016,15700.0
2007-06-26 15:25:00,54.99,55.04,54.91,54.94,39600.0,29.707,29.734,29.6638,29.68,39600.0
2007-06-26 15:30:00,54.95,55.04,54.95,55.0,24800.0,29.6854,29.734,29.6854,29.7124,24800.0
2007-06-26 15:35:00,55.0,55.03,54.97,55.01,19700.0,29.7124,29.7286,29.6962,29.7178,19700.0
2007-06-26 15:40:00,55.01,55.01,54.86,54.86,49300.0,29.7178,29.7178,29.6368,29.6368,49300.0
2007-06-26 15:45:00,54.86,55.0,54.85,54.99,34400.0,29.6368,29.7124,29.6314,29.707,34400.0
2007-06-26 15:50:00,55.0,55.01,54.88,54.91,76700.0,29.7124,29.7178,29.6476,29.6638,76700.0
2007-06-26 15:55:00,54.92,54.97,54.87,54.92,101400.0,29.6692,29.6962,29.6422,29.6692,101400.0
2007-06-27 09:30:00,54.82,55.14,54.6,55.14,63500.0,29.6152,29.788,29.4963,29.788,63500.0
2007-06-27 09:35:00,55.14,55.41,54.99,55.31,81800.0,29.788,29.9339,29.707,29.8799,81800.0
2007-06-27 09:40:00,55.28,55.31,55.02,55.04,59300.0,29.8637,29.8799,29.7232,29.734,59300.0
2007-06-27 09:45:00,55.04,55.15,55.02,55.14,28300.0,29.734,29.7934,29.7232,29.788,28300.0
2007-06-27 09:50:00,55.14,55.28,55.12,55.26,34000.0,29.788,29.8637,29.7772,29.8529,34000.0
2007-06-27 09:55:00,55.28,55.31,55.21,55.24,31300.0,29.8637,29.8799,29.8259,29.8421,31300.0
2007-06-27 10:00:00,55.23,55.23,55.06,55.07,27000.0,29.8367,29.8367,29.7448,29.7502,27000.0
2007-06-27 10:05:00,55.09,55.19,55.07,55.14,34000.0,29.761,29.815,29.7502,29.788,34000.0
2007-06-27 10:10:00,55.17,55.26,55.11,55.2,35200.0,29.8042,29.8529,29.7718,29.8204,35200.0
2007-06-27 10:15:00,55.18,55.2,55.13,55.18,27100.0,29.8096,29.8204,29.7826,29.8096,27100.0
2007-06-27 10:20:00,55.18,55.26,55.16,55.25,49200.0,29.8096,29.8529,29.7988,29.8475,49200.0
2007-06-27 10:25:00,55.26,55.38,55.26,55.36,36200.0,29.8529,29.9177,29.8529,29.9069,36200.0
2007-06-27 10:30:00,55.34,55.5,55.31,55.47,37700.0,29.8961,29.9825,29.8799,29.9663,37700.0
2007-06-27 10:35:00,55.47,55.48,55.32,55.32,37700.0,29.9663,29.9717,29.8853,29.8853,37700.0
2007-06-27 10:40:00,55.34,55.41,55.31,55.31,21700.0,29.8961,29.9339,29.8799,29.8799,21700.0
2007-06-27 10:45:00,55.31,55.34,55.27,55.33,25400.0,29.8799,29.8961,29.8583,29.8907,25400.0
2007-06-27 10:50:00,55.31,55.36,55.25,55.26,26400.0,29.8799,29.9069,29.8475,29.8529,26400.0
2007-06-27 10:55:00,55.25,55.28,55.19,55.21,28400.0,29.8475,29.8637,29.815,29.8259,28400.0
2007-06-27 11:00:00,55.21,55.25,55.11,55.2,18600.0,29.8259,29.8475,29.7718,29.8204,18600.0
2007-06-27 11:05:00,55.18,55.32,55.18,55.32,28000.0,29.8096,29.8853,29.8096,29.8853,28000.0
2007-06-27 11:10:00,55.32,55.34,55.29,55.34,14300.0,29.8853,29.8961,29.8691,29.8961,14300.0
2007-06-27 11:15:00,55.33,55.44,55.31,55.4,69400.0,29.8907,29.9501,29.8799,29.9285,69400.0
2007-06-27 11:20:00,55.39,55.45,55.39,55.43,37200.0,29.9231,29.9555,29.9231,29.9447,37200.0
2007-06-27 11:25:00,55.44,55.51,55.43,55.51,41500.0,29.9501,29.9879,29.9447,29.9879,41500.0
2007-06-27 11:30:00,55.5,55.53,55.41,55.41,25000.0,29.9825,29.9987,29.9339,29.9339,25000.0
2007-06-27 11:35:00,55.41,55.42,55.37,55.42,14300.0,29.9339,29.9393,29.9123,29.9393,14300.0
2007-06-27 11:40:00,55.42,55.5,55.4,55.42,25400.0,29.9393,29.9825,29.9285,29.9393,25400.0
2007-06-27 11:45:00,55.42,55.45,55.37,55.37,9600.0,29.9393,29.9555,29.9123,29.9123,9600.0
2007-06-27 11:50:00,55.37,55.54,55.37,55.49,52700.0,29.9123,30.0041,29.9123,29.9771,52700.0
2007-06-27 11:55:00,55.49,55.55,55.45,55.45,43800.0,29.9771,30.0095,29.9555,29.9555,43800.0
2007-06-27 12:00:00,55.46,55.62,55.46,55.58,41500.0,29.9609,30.0473,29.9609,30.0257,41500.0
2007-06-27 12:05:00,55.57,55.71,55.55,55.65,34000.0,30.0203,30.096,30.0095,30.0636,34000.0
2007-06-27 12:10:00,55.64,55.64,55.55,55.55,21800.0,30.0581,30.0581,30.0095,30.0095,21800.0
2007-06-27 12:15:00,55.56,55.6,55.52,55.56,60000.0,30.0149,30.0365,29.9933,30.0149,60000.0
2007-06-27 12:20:00,55.57,55.64,55.57,55.6,16900.0,30.0203,30.0581,30.0203,30.0365,16900.0
2007-06-27 12:25:00,55.6,55.65,55.57,55.61,42300.0,30.0365,30.0636,30.0203,30.0419,42300.0
2007-06-27 12:30:00,55.61,55.72,55.6,55.69,30600.0,30.0419,30.1014,30.0365,30.0852,30600.0
2007-06-27 12:35:00,55.68,55.82,55.68,55.78,57600.0,30.0798,30.1554,30.0798,30.1338,57600.0
2007-06-27 12:40:00,55.77,55.88,55.72,55.74,42700.0,30.1284,30.1878,30.1014,30.1122,42700.0
2007-06-27 12:45:00,55.75,55.81,55.71,55.72,26800.0,30.1176,30.15,30.096,30.1014,26800.0
2007-06-27 12:50:00,55.72,55.73,55.66,55.72,11500.0,30.1014,30.1068,30.069,30.1014,11500.0
2007-06-27 12:55:00,55.72,55.75,55.66,55.67,29300.0,30.1014,30.1176,30.069,30.0744,29300.0
2007-06-27 13:00:00,55.69,55.79,55.68,55.72,25100.0,30.0852,30.1392,30.0798,30.1014,25100.0
2007-06-27 13:05:00,55.73,55.8,55.73,55.8,75300.0,30.1068,30.1446,30.1068,30.1446,75300.0
2007-06-27 13:10:00,55.79,55.82,55.78,55.81,101900.0,30.1392,30.1554,30.1338,30.15,101900.0
2007-06-27 13:15:00,55.79,55.86,55.76,55.85,107600.0,30.1392,30.177,30.123,30.1716,107600.0
2007-06-27 13:20:00,55.87,55.93,55.85,55.91,54100.0,30.1824,30.2148,30.1716,30.204,54100.0
2007-06-27 13:25:00,55.91,55.96,55.9,55.96,54800.0,30.204,30.231,30.1986,30.231,54800.0
2007-06-27 13:30:00,55.95,55.99,55.94,55.98,87000.0,30.2256,30.2472,30.2202,30.2418,87000.0
2007-06-27 13:35:00,55.98,56.03,55.96,56.01,70100.0,30.2418,30.2688,30.231,30.258,70100.0
2007-06-27 13:40:00,56.01,56.14,55.99,56.09,106400.0,30.258,30.3283,30.2472,30.3012,106400.0
2007-06-27 13:45:00,56.09,56.23,56.0,56.23,254400.0,30.3012,30.3769,30.2526,30.3769,254400.0
2007-06-27 13:50:00,56.23,56.33,56.21,56.24,122400.0,30.3769,30.4309,30.3661,30.3823,122400.0
2007-06-27 13:55:00,56.24,56.35,56.24,56.3,63400.0,30.3823,30.4417,30.3823,30.4147,63400.0
2007-06-27 14:00:00,56.32,56.41,56.3,56.35,48500.0,30.4255,30.4741,30.4147,30.4417,48500.0
2007-06-27 14:05:00,56.36,56.37,56.32,56.33,33600.0,30.4471,30.4525,30.4255,30.4309,33600.0
2007-06-27 14:10:00,56.34,56.44,56.32,56.44,59200.0,30.4363,30.4903,30.4255,30.4903,59200.0
2007-06-27 14:15:00,56.44,56.45,56.27,56.28,75300.0,30.4903,30.4957,30.3985,30.4039,75300.0
2007-06-27 14:20:00,56.26,56.3,56.25,56.26,49600.0,30.3931,30.4147,30.3877,30.3931,49600.0
2007-06-27 14:25:00,56.26,56.36,56.26,56.33,60600.0,30.3931,30.4471,30.3931,30.4309,60600.0
2007-06-27 14:30:00,56.33,56.35,56.3,56.3,27900.0,30.4309,30.4417,30.4147,30.4147,27900.0
2007-06-27 14:35:00,56.3,56.45,56.3,56.42,69200.0,30.4147,30.4957,30.4147,30.4795,69200.0
2007-06-27 14:40:00,56.42,56.44,56.35,56.38,79700.0,30.4795,30.4903,30.4417,30.4579,79700.0
2007-06-27 14:45:00,56.38,56.51,56.38,56.44,78200.0,30.4579,30.5281,30.4579,30.4903,78200.0
2007-06-27 14:50:00,56.44,56.44,56.3,56.31,19700.0,30.4903,30.4903,30.4147,30.4201,19700.0
2007-06-27 14:55:00,56.31,56.32,56.25,56.27,40900.0,30.4201,30.4255,30.3877,30.3985,40900.0
2007-06-27 15:00:00,56.28,56.28,56.22,56.28,43800.0,30.4039,30.4039,30.3715,30.4039,43800.0
2007-06-27 15:05:00,56.28,56.35,56.25,56.29,57300.0,30.4039,30.4417,30.3877,30.4093,57300.0
2007-06-27 15:10:00,56.29,56.32,56.24,56.26,24300.0,30.4093,30.4255,30.3823,30.3931,24300.0
2007-06-27 15:15:00,56.26,56.31,56.25,56.3,55600.0,30.3931,30.4201,30.3877,30.4147,55600.0
2007-06-27 15:20:00,56.27,56.29,56.22,56.25,47800.0,30.3985,30.4093,30.3715,30.3877,47800.0
2007-06-27 15:25:00,56.26,56.33,56.22,56.26,51000.0,30.3931,30.4309,30.3715,30.3931,51000.0
2007-06-27 15:30:00,56.27,56.35,56.27,56.34,27700.0,30.3985,30.4417,30.3985,30.4363,27700.0
2007-06-27 15:35:00,56.33,56.34,56.25,56.33,47200.0,30.4309,30.4363,30.3877,30.4309,47200.0
2007-06-27 15:40:00,56.32,56.38,56.3,56.35,67300.0,30.4255,30.4579,30.4147,30.4417,67300.0
2007-06-27 15:45:00,56.34,56.36,56.29,56.29,38100.0,30.4363,30.4471,30.4093,30.4093,38100.0
2007-06-27 15:50:00,56.29,56.31,56.26,56.31,62500.0,30.4093,30.4201,30.3931,30.4201,62500.0
2007-06-27 15:55:00,56.31,56.39,56.3,56.39,87600.0,30.4201,30.4633,30.4147,30.4633,87600.0
2007-06-28 09:30:00,55.75,56.0,55.63,56.0,129800.0,30.1176,30.2526,30.0527,30.2526,129800.0
2007-06-28 09:35:00,56.0,56.0,55.86,55.93,49400.0,30.2526,30.2526,30.177,30.2148,49400.0
2007-06-28 09:40:00,55.93,56.1,55.72,55.76,90900.0,30.2148,30.3067,30.1014,30.123,90900.0
2007-06-28 09:45:00,55.76,55.88,55.71,55.74,78800.0,30.123,30.1878,30.096,30.1122,78800.0
2007-06-28 09:50:00,55.74,55.81,55.7,55.8,42500.0,30.1122,30.15,30.0906,30.1446,42500.0
2007-06-28 09:55:00,55.8,55.9,55.72,55.9,35700.0,30.1446,30.1986,30.1014,30.1986,35700.0
2007-06-28 10:00:00,55.9,55.95,55.86,55.93,62100.0,30.1986,30.2256,30.177,30.2148,62100.0
2007-06-28 10:05:00,55.92,55.96,55.9,55.95,97300.0,30.2094,30.231,30.1986,30.2256,97300.0
2007-06-28 10:10:00,55.95,55.96,55.91,55.95,40100.0,30.2256,30.231,30.204,30.2256,40100.0
2007-06-28 10:15:00,55.95,55.97,55.8,55.8,51800.0,30.2256,30.2364,30.1446,30.1446,51800.0
2007-06-28 10:20:00,55.81,55.9,55.79,55.85,133300.0,30.15,30.1986,30.1392,30.1716,133300.0
2007-06-28 10:25:00,55.84,55.95,55.84,55.92,30900.0,30.1662,30.2256,30.1662,30.2094,30900.0
2007-06-28 10:30:00,55.91,55.93,55.87,55.91,29900.0,30.204,30.2148,30.1824,30.204,29900.0
2007-06-28 10:35:00,55.92,55.97,55.84,55.88,81000.0,30.2094,30.2364,30.1662,30.1878,81000.0
2007-06-28 10:40:00,55.88,55.95,55.88,55.94,32000.0,30.1878,30.2256,30.1878,30.2202,32000.0
2007-06-28 10:45:00,55.93,55.97,55.92,55.94,35700.0,30.2148,30.2364,30.2094,30.2202,35700.0
2007-06-28 10:50:00,55.93,55.95,55.89,55.93,27400.0,30.2148,30.2256,30.1932,30.2148,27400.0
2007-06-28 10:55:00,55.93,55.97,55.88,55.93,37200.0,30.2148,30.2364,30.1878,30.2148,37200.0
2007-06-28 11:00:00,55.93,55.96,55.88,55.93,58100.0,30.2148,30.231,30.1878,30.2148,58100.0
2007-06-28 11:05:00,55.93,55.95,55.9,55.92,43900.0,30.2148,30.2256,30.1986,30.2094,43900.0
2007-06-28 11:10:00,55.93,55.98,55.89,55.96,38900.0,30.2148,30.2418,30.1932,30.231,38900.0
2007-06-28 11:15:00,55.95,55.96,55.88,55.93,32600.0,30.2256,30.231,30.1878,30.2148,32600.0
2007-06-28 11:20:00,55.93,55.94,55.91,55.93,20000.0,30.2148,30.2202,30.204,30.2148,20000.0
2007-06-28 11:25:00,55.93,55.98,55.9,55.96,21000.0,30.2148,30.2418,30.1986,30.231,21000.0
2007-06-28 11:30:00,55.96,55.98,55.91,55.97,26200.0,30.231,30.2418,30.204,30.2364,26200.0
2007-06-28 11:35:00,55.96,55.99,55.93,55.98,14300.0,30.231,30.2472,30.2148,30.2418,14300.0
2007-06-28 11:40:00,55.99,56.0,55.95,55.97,13800.0,30.2472,30.2526,30.2256,30.2364,13800.0
2007-06-28 11:45:00,55.97,55.97,55.95,55.97,12500.0,30.2364,30.2364,30.2256,30.2364,12500.0
2007-06-28 11:50:00,55.98,56.01,55.97,56.0,66300.0,30.2418,30.258,30.2364,30.2526,66300.0
2007-06-28 11:55:00,55.99,56.03,55.91,55.99,86900.0,30.2472,30.2688,30.204,30.2472,86900.0
2007-06-28 12:00:00,55.98,56.01,55.98,56.0,13700.0,30.2418,30.258,30.2418,30.2526,13700.0
2007-06-28 12:05:00,55.99,56.0,55.97,56.0,18800.0,30.2472,30.2526,30.2364,30.2526,18800.0
2007-06-28 12:10:00,56.0,56.01,55.98,55.98,10100.0,30.2526,30.258,30.2418,30.2418,10100.0
2007-06-28 12:15:00,55.99,56.0,55.94,55.99,34800.0,30.2472,30.2526,30.2202,30.2472,34800.0
2007-06-28 12:20:00,55.99,55.99,55.96,55.97,7800.0,30.2472,30.2472,30.231,30.2364,7800.0
2007-06-28 12:25:00,55.96,55.97,55.96,55.97,9200.0,30.231,30.2364,30.231,30.2364,9200.0
2007-06-28 12:30:00,55.97,56.01,55.97,55.99,32100.0,30.2364,30.258,30.2364,30.2472,32100.0
2007-06-28 12:35:00,56.0,56.01,55.96,55.97,27900.0,30.2526,30.258,30.231,30.2364,27900.0
2007-06-28 12:40:00,55.98,55.99,55.97,55.97,2500.0,30.2418,30.2472,30.2364,30.2364,2500.0
2007-06-28 12:45:00,55.97,56.33,55.96,55.96,14400.0,30.2364,30.4309,30.231,30.231,14400.0
2007-06-28 12:50:00,55.96,55.98,55.9,55.91,8300.0,30.231,30.2418,30.1986,30.204,8300.0
2007-06-28 12:55:00,55.9,55.91,55.87,55.9,17900.0,30.1986,30.204,30.1824,30.1986,17900.0
2007-06-28 13:00:00,55.89,55.92,55.85,55.88,38900.0,30.1932,30.2094,30.1716,30.1878,38900.0
2007-06-28 13:05:00,55.88,55.91,55.85,55.86,13800.0,30.1878,30.204,30.1716,30.177,13800.0
2007-06-28 13:10:00,55.86,55.86,55.84,55.85,1800.0,30.177,30.177,30.1662,30.1716,1800.0
2007-06-28 13:15:00,55.85,55.95,55.85,55.91,39500.0,30.1716,30.2256,30.1716,30.204,39500.0
2007-06-28 13:20:00,55.91,55.91,55.84,55.85,4500.0,30.204,30.204,30.1662,30.1716,4500.0
2007-06-28 13:25:00,55.85,55.87,55.83,55.83,8400.0,30.1716,30.1824,30.1608,30.1608,8400.0
2007-06-28 13:30:00,55.85,55.85,55.83,55.84,5400.0,30.1716,30.1716,30.1608,30.1662,5400.0
2007-06-28 13:35:00,55.84,55.85,55.83,55.85,6900.0,30.1662,30.1716,30.1608,30.1716,6900.0
2007-06-28 13:40:00,55.84,55.85,55.83,55.85,6200.0,30.1662,30.1716,30.1608,30.1716,6200.0
2007-06-28 13:45:00,55.85,55.85,55.82,55.84,21200.0,30.1716,30.1716,30.1554,30.1662,21200.0
2007-06-28 13:50:00,55.84,55.92,55.84,55.89,42500.0,30.1662,30.2094,30.1662,30.1932,42500.0
2007-06-28 13:55:00,55.91,55.92,55.84,55.85,7900.0,30.204,30.2094,30.1662,30.1716,7900.0
2007-06-28 14:00:00,55.85,55.86,55.83,55.83,8400.0,30.1716,30.177,30.1608,30.1608,8400.0
2007-06-28 14:05:00,55.84,55.92,55.82,55.92,53100.0,30.1662,30.2094,30.1554,30.2094,53100.0
2007-06-28 14:10:00,55.92,55.92,55.74,55.76,40200.0,30.2094,30.2094,30.1122,30.123,40200.0
2007-06-28 14:15:00,55.75,56.01,55.69,56.0,69100.0,30.1176,30.258,30.0852,30.2526,69100.0
2007-06-28 14:20:00,55.99,56.0,55.86,55.92,46200.0,30.2472,30.2526,30.177,30.2094,46200.0
2007-06-28 14:25:00,55.93,55.94,55.76,55.78,49500.0,30.2148,30.2202,30.123,30.1338,49500.0
2007-06-28 14:30:00,55.8,55.8,55.55,55.55,67900.0,30.1446,30.1446,30.0095,30.0095,67900.0
2007-06-28 14:35:00,55.56,55.66,55.55,55.62,56100.0,30.0149,30.069,30.0095,30.0473,56100.0
2007-06-28 14:40:00,55.62,55.84,55.6,55.78,62000.0,30.0473,30.1662,30.0365,30.1338,62000.0
2007-06-28 14:45:00,55.78,55.86,55.77,55.79,41200.0,30.1338,30.177,30.1284,30.1392,41200.0
2007-06-28 14:50:00,55.77,55.85,55.72,55.74,30500.0,30.1284,30.1716,30.1014,30.1122,30500.0
2007-06-28 14:55:00,55.75,55.82,55.64,55.69,63000.0,30.1176,30.1554,30.0581,30.0852,63000.0
2007-06-28 15:00:00,55.68,55.7,55.55,55.61,34800.0,30.0798,30.0906,30.0095,30.0419,34800.0
2007-06-28 15:05:00,55.59,55.69,55.52,55.61,61400.0,30.0311,30.0852,29.9933,30.0419,61400.0
2007-06-28 15:10:00,55.62,55.65,55.55,55.6,42500.0,30.0473,30.0636,30.0095,30.0365,42500.0
2007-06-28 15:15:00,55.61,55.74,55.59,55.67,21200.0,30.0419,30.1122,30.0311,30.0744,21200.0
2007-06-28 15:20:00,55.65,55.73,55.64,55.7,15000.0,30.0636,30.1068,30.0581,30.0906,15000.0
2007-06-28 15:25:00,55.71,55.71,55.61,55.65,40400.0,30.096,30.096,30.0419,30.0636,40400.0
2007-06-28 15:30:00,55.62,55.71,55.62,55.67,63600.0,30.0473,30.096,30.0473,30.0744,63600.0
2007-06-28 15:35:00,55.68,55.73,55.65,55.69,15300.0,30.0798,30.1068,30.0636,30.0852,15300.0
2007-06-28 15:40:00,55.68,55.69,55.55,55.6,52800.0,30.0798,30.0852,30.0095,30.0365,52800.0
2007-06-28 15:45:00,55.61,55.61,55.51,55.53,44800.0,30.0419,30.0419,29.9879,29.9987,44800.0
2007-06-28 15:50:00,55.52,55.55,55.51,55.51,61100.0,29.9933,30.0095,29.9879,29.9879,61100.0
2007-06-28 15:55:00,55.51,55.53,55.44,55.44,70200.0,29.9879,29.9987,29.9501,29.9501,70200.0
2007-06-29 09:30:00,55.5,55.56,55.43,55.48,81200.0,29.9825,30.0149,29.9447,29.9717,81200.0
2007-06-29 09:35:00,55.48,55.5,55.29,55.34,47300.0,29.9717,29.9825,29.8691,29.8961,47300.0
2007-06-29 09:40:00,55.33,55.46,55.31,55.43,40800.0,29.8907,29.9609,29.8799,29.9447,40800.0
2007-06-29 09:45:00,55.44,55.47,55.34,55.36,56200.0,29.9501,29.9663,29.8961,29.9069,56200.0
2007-06-29 09:50:00,55.39,55.39,55.31,55.36,23000.0,29.9231,29.9231,29.8799,29.9069,23000.0
2007-06-29 09:55:00,55.36,55.43,55.33,55.39,33500.0,29.9069,29.9447,29.8907,29.9231,33500.0
2007-06-29 10:00:00,55.39,55.5,55.38,55.4,73000.0,29.9231,29.9825,29.9177,29.9285,73000.0
2007-06-29 10:05:00,55.4,55.4,55.36,55.38,55200.0,29.9285,29.9285,29.9069,29.9177,55200.0
2007-06-29 10:10:00,55.38,55.39,55.29,55.37,37500.0,29.9177,29.9231,29.8691,29.9123,37500.0
2007-06-29 10:15:00,55.37,55.39,55.33,55.39,48400.0,29.9123,29.9231,29.8907,29.9231,48400.0
2007-06-29 10:20:00,55.39,55.4,55.37,55.4,31100.0,29.9231,29.9285,29.9123,29.9285,31100.0
2007-06-29 10:25:00,55.4,55.41,55.39,55.39,39300.0,29.9285,29.9339,29.9231,29.9231,39300.0
2007-06-29 10:30:00,55.4,55.44,55.29,55.3,50900.0,29.9285,29.9501,29.8691,29.8745,50900.0
2007-06-29 10:35:00,55.3,55.33,55.24,55.25,40300.0,29.8745,29.8907,29.8421,29.8475,40300.0
2007-06-29 10:40:00,55.24,55.33,55.24,55.31,22700.0,29.8421,29.8907,29.8421,29.8799,22700.0
2007-06-29 10:45:00,55.3,55.32,55.26,55.31,10100.0,29.8745,29.8853,29.8529,29.8799,10100.0
2007-06-29 10:50:00,55.32,55.32,55.23,55.27,25100.0,29.8853,29.8853,29.8367,29.8583,25100.0
2007-06-29 10:55:00,55.27,55.3,55.26,55.28,13200.0,29.8583,29.8745,29.8529,29.8637,13200.0
2007-06-29 11:00:00,55.28,55.28,55.21,55.21,14600.0,29.8637,29.8637,29.8259,29.8259,14600.0
2007-06-29 11:05:00,55.22,55.22,55.1,55.15,47000.0,29.8313,29.8313,29.7664,29.7934,47000.0
2007-06-29 11:10:00,55.15,55.25,55.13,55.22,38000.0,29.7934,29.8475,29.7826,29.8313,38000.0
2007-06-29 11:15:00,55.22,55.32,55.21,55.29,17500.0,29.8313,29.8853,29.8259,29.8691,17500.0
2007-06-29 11:20:00,55.28,55.28,55.22,55.25,16600.0,29.8637,29.8637,29.8313,29.8475,16600.0
2007-06-29 11:25:00,55.26,55.36,55.26,55.35,7900.0,29.8529,29.9069,29.8529,29.9015,7900.0
2007-06-29 11:30:00,55.35,55.4,55.34,55.37,21100.0,29.9015,29.9285,29.8961,29.9123,21100.0
2007-06-29 11:35:00,55.38,55.39,55.34,55.34,15300.0,29.9177,29.9231,29.8961,29.8961,15300.0
2007-06-29 11:40:00,55.35,55.37,55.31,55.33,55000.0,29.9015,29.9123,29.8799,29.8907,55000.0
2007-06-29 11:45:00,55.33,55.36,55.32,55.36,13800.0,29.8907,29.9069,29.8853,29.9069,13800.0
2007-06-29 11:50:00,55.34,55.35,55.24,55.25,21300.0,29.8961,29.9015,29.8421,29.8475,21300.0
2007-06-29 11:55:00,55.26,55.26,55.2,55.23,16800.0,29.8529,29.8529,29.8204,29.8367,16800.0
2007-06-29 12:00:00,55.23,55.24,55.12,55.13,28500.0,29.8367,29.8421,29.7772,29.7826,28500.0
2007-06-29 12:05:00,55.14,55.21,55.12,55.2,23300.0,29.788,29.8259,29.7772,29.8204,23300.0
2007-06-29 12:10:00,55.21,55.21,55.1,55.1,32300.0,29.8259,29.8259,29.7664,29.7664,32300.0
2007-06-29 12:15:00,55.11,55.14,55.07,55.08,29200.0,29.7718,29.788,29.7502,29.7556,29200.0
2007-06-29 12:20:00,55.08,55.12,55.05,55.1,45100.0,29.7556,29.7772,29.7394,29.7664,45100.0
2007-06-29 12:25:00,55.11,55.14,55.1,55.1,11300.0,29.7718,29.788,29.7664,29.7664,11300.0
2007-06-29 12:30:00,55.1,55.1,54.99,55.0,78700.0,29.7664,29.7664,29.707,29.7124,78700.0
2007-06-29 12:35:00,55.0,55.07,54.97,55.04,52300.0,29.7124,29.7502,29.6962,29.734,52300.0
2007-06-29 12:40:00,55.05,55.17,55.05,55.16,14400.0,29.7394,29.8042,29.7394,29.7988,14400.0
2007-06-29 12:45:00,55.16,55.16,55.09,55.09,20000.0,29.7988,29.7988,29.761,29.761,20000.0
2007-06-29 12:50:00,55.1,55.17,55.1,55.17,25400.0,29.7664,29.8042,29.7664,29.8042,25400.0
2007-06-29 12:55:00,55.17,55.17,55.1,55.1,27900.0,29.8042,29.8042,29.7664,29.7664,27900.0
2007-06-29 13:00:00,55.1,55.18,55.09,55.1,29300.0,29.7664,29.8096,29.761,29.7664,29300.0
2007-06-29 13:05:00,55.11,55.16,55.08,55.08,17000.0,29.7718,29.7988,29.7556,29.7556,17000.0
2007-06-29 13:10:00,55.09,55.11,55.05,55.06,41600.0,29.761,29.7718,29.7394,29.7448,41600.0
2007-06-29 13:15:00,55.07,55.09,55.0,55.06,34600.0,29.7502,29.761,29.7124,29.7448,34600.0
2007-06-29 13:20:00,55.05,55.09,55.04,55.06,23400.0,29.7394,29.761,29.734,29.7448,23400.0
2007-06-29 13:25:00,55.07,55.1,55.0,55.01,42700.0,29.7502,29.7664,29.7124,29.7178,42700.0
2007-06-29 13:30:00,54.99,55.0,54.95,54.99,30000.0,29.707,29.7124,29.6854,29.707,30000.0
2007-06-29 13:35:00,54.99,55.06,54.96,54.97,38300.0,29.707,29.7448,29.6908,29.6962,38300.0
2007-06-29 13:40:00,54.97,55.0,54.95,54.97,15400.0,29.6962,29.7124,29.6854,29.6962,15400.0
2007-06-29 13:45:00,54.98,55.02,54.96,55.0,27700.0,29.7016,29.7232,29.6908,29.7124,27700.0
2007-06-29 13:50:00,55.02,55.02,54.97,55.0,23000.0,29.7232,29.7232,29.6962,29.7124,23000.0
2007-06-29 13:55:00,54.99,55.01,54.98,55.01,39700.0,29.707,29.7178,29.7016,29.7178,39700.0
2007-06-29 14:00:00,55.01,55.02,54.94,54.98,33400.0,29.7178,29.7232,29.68,29.7016,33400.0
2007-06-29 14:05:00,54.98,54.98,54.87,54.91,44300.0,29.7016,29.7016,29.6422,29.6638,44300.0
2007-06-29 14:10:00,54.91,54.92,54.84,54.89,39800.0,29.6638,29.6692,29.626,29.653,39800.0
2007-06-29 14:15:00,54.89,54.92,54.85,54.92,44400.0,29.653,29.6692,29.6314,29.6692,44400.0
2007-06-29 14:20:00,54.92,54.95,54.86,54.91,60200.0,29.6692,29.6854,29.6368,29.6638,60200.0
2007-06-29 14:25:00,54.92,55.0,54.92,54.97,70100.0,29.6692,29.7124,29.6692,29.6962,70100.0
2007-06-29 14:30:00,54.96,55.0,54.9,54.96,36700.0,29.6908,29.7124,29.6584,29.6908,36700.0
2007-06-29 14:35:00,54.96,55.07,54.96,55.05,16400.0,29.6908,29.7502,29.6908,29.7394,16400.0
2007-06-29 14:40:00,55.04,55.45,55.0,55.05,39300.0,29.734,29.9555,29.7124,29.7394,39300.0
2007-06-29 14:45:00,55.05,55.08,55.01,55.02,17400.0,29.7394,29.7556,29.7178,29.7232,17400.0
2007-06-29 14:50:00,55.03,55.05,55.02,55.04,20200.0,29.7286,29.7394,29.7232,29.734,20200.0
2007-06-29 14:55:00,55.05,55.05,55.02,55.04,15700.0,29.7394,29.7394,29.7232,29.734,15700.0
2007-06-29 15:00:00,55.04,55.09,54.97,54.97,43300.0,29.734,29.761,29.6962,29.6962,43300.0
2007-06-29 15:05:00,54.96,54.96,54.75,54.84,99300.0,29.6908,29.6908,29.5773,29.626,99300.0
2007-06-29 15:10:00,54.84,54.84,54.6,54.6,99800.0,29.626,29.626,29.4963,29.4963,99800.0
2007-06-29 15:15:00,54.6,54.78,54.59,54.77,52500.0,29.4963,29.5936,29.4909,29.5882,52500.0
2007-06-29 15:20:00,54.77,54.88,54.76,54.81,41100.0,29.5882,29.6476,29.5827,29.6098,41100.0
2007-06-29 15:25:00,54.81,54.81,54.7,54.72,40000.0,29.6098,29.6098,29.5503,29.5611,40000.0
2007-06-29 15:30:00,54.72,54.76,54.69,54.73,49700.0,29.5611,29.5827,29.5449,29.5665,49700.0
2007-06-29 15:35:00,54.71,54.91,54.7,54.85,50700.0,29.5557,29.6638,29.5503,29.6314,50700.0
2007-06-29 15:40:00,54.85,54.94,54.82,54.85,98200.0,29.6314,29.68,29.6152,29.6314,98200.0
2007-06-29 15:45:00,54.86,54.88,54.79,54.88,51000.0,29.6368,29.6476,29.599,29.6476,51000.0
2007-06-29 15:50:00,54.88,54.97,54.83,54.88,84400.0,29.6476,29.6962,29.6206,29.6476,84400.0
2007-06-29 15:55:00,54.88,54.95,54.79,54.94,111100.0,29.6476,29.6854,29.599,29.68,111100.0
2007-07-02 09:30:00,54.9,55.49,54.9,55.31,69300.0,29.6584,29.9771,29.6584,29.8799,69300.0
2007-07-02 09:35:00,55.32,55.4,55.25,55.26,19500.0,29.8853,29.9285,29.8475,29.8529,19500.0
2007-07-02 09:40:00,55.26,55.26,54.99,55.0,60700.0,29.8529,29.8529,29.707,29.7124,60700.0
2007-07-02 09:45:00,55.0,55.26,55.0,55.2,88300.0,29.7124,29.8529,29.7124,29.8204,88300.0
2007-07-02 09:50:00,55.2,55.22,55.07,55.1,60700.0,29.8204,29.8313,29.7502,29.7664,60700.0
2007-07-02 09:55:00,55.09,55.16,55.06,55.07,46900.0,29.761,29.7988,29.7448,29.7502,46900.0
2007-07-02 10:00:00,55.08,55.35,55.08,55.29,77300.0,29.7556,29.9015,29.7556,29.8691,77300.0
2007-07-02 10:05:00,55.27,55.29,55.2,55.29,30400.0,29.8583,29.8691,29.8204,29.8691,30400.0
2007-07-02 10:10:00,55.29,55.35,55.25,55.33,40000.0,29.8691,29.9015,29.8475,29.8907,40000.0
2007-07-02 10:15:00,55.33,55.36,55.26,55.34,22900.0,29.8907,29.9069,29.8529,29.8961,22900.0
2007-07-02 10:20:00,55.34,55.4,55.32,55.33,33800.0,29.8961,29.9285,29.8853,29.8907,33800.0
2007-07-02 10:25:00,55.34,55.4,55.29,55.31,27000.0,29.8961,29.9285,29.8691,29.8799,27000.0
2007-07-02 10:30:00,55.33,55.5,55.31,55.5,50200.0,29.8907,29.9825,29.8799,29.9825,50200.0
2007-07-02 10:35:00,55.49,55.53,55.46,55.48,33400.0,29.9771,29.9987,29.9609,29.9717,33400.0
2007-07-02 10:40:00,55.48,55.56,55.46,55.46,33100.0,29.9717,30.0149,29.9609,29.9609,33100.0
2007-07-02 10:45:00,55.46,55.68,55.46,55.66,45300.0,29.9609,30.0798,29.9609,30.069,45300.0
2007-07-02 10:50:00,55.66,55.74,55.59,55.61,34100.0,30.069,30.1122,30.0311,30.0419,34100.0
2007-07-02 10:55:00,55.6,55.63,55.52,55.61,19400.0,30.0365,30.0527,29.9933,30.0419,19400.0
2007-07-02 11:00:00,55.63,55.66,55.53,55.56,22700.0,30.0527,30.069,29.9987,30.0149,22700.0
2007-07-02 11:05:00,55.55,55.59,55.4,55.42,59700.0,30.0095,30.0311,29.9285,29.9393,59700.0
2007-07-02 11:10:00,55.41,55.45,55.39,55.44,19200.0,29.9339,29.9555,29.9231,29.9501,19200.0
2007-07-02 11:15:00,55.43,55.44,55.35,55.43,19400.0,29.9447,29.9501,29.9015,29.9447,19400.0
2007-07-02 11:20:00,55.43,55.44,55.28,55.3,55700.0,29.9447,29.9501,29.8637,29.8745,55700.0
2007-07-02 11:25:00,55.31,55.4,55.3,55.39,20900.0,29.8799,29.9285,29.8745,29.9231,20900.0
2007-07-02 11:30:00,55.38,55.39,55.26,55.3,31500.0,29.9177,29.9231,29.8529,29.8745,31500.0
2007-07-02 11:35:00,55.29,55.3,55.24,55.26,12900.0,29.8691,29.8745,29.8421,29.8529,12900.0
2007-07-02 11:40:00,55.26,55.3,55.22,55.25,31100.0,29.8529,29.8745,29.8313,29.8475,31100.0
2007-07-02 11:45:00,55.26,55.27,55.21,55.25,16800.0,29.8529,29.8583,29.8259,29.8475,16800.0
2007-07-02 11:50:00,55.27,55.28,55.24,55.26,11800.0,29.8583,29.8637,29.8421,29.8529,11800.0
2007-07-02 11:55:00,55.26,55.27,55.14,55.17,16000.0,29.8529,29.8583,29.788,29.8042,16000.0
2007-07-02 12:00:00,55.19,55.25,55.16,55.25,20400.0,29.815,29.8475,29.7988,29.8475,20400.0
2007-07-02 12:05:00,55.24,55.32,55.22,55.3,20000.0,29.8421,29.8853,29.8313,29.8745,20000.0
2007-07-02 12:10:00,55.32,55.37,55.17,55.32,15700.0,29.8853,29.9123,29.8042,29.8853,15700.0
2007-07-02 12:15:00,55.31,55.33,55.27,55.28,6100.0,29.8799,29.8907,29.8583,29.8637,6100.0
2007-07-02 12:20:00,55.28,55.28,55.19,55.23,12400.0,29.8637,29.8637,29.815,29.8367,12400.0
2007-07-02 12:25:00,55.25,55.25,55.18,55.21,13600.0,29.8475,29.8475,29.8096,29.8259,13600.0
2007-07-02 12:30:00,55.21,55.23,55.1,55.15,28400.0,29.8259,29.8367,29.7664,29.7934,28400.0
2007-07-02 12:35:00,55.15,55.21,55.15,55.19,6600.0,29.7934,29.8259,29.7934,29.815,6600.0
2007-07-02 12:40:00,55.21,55.25,55.2,55.23,8100.0,29.8259,29.8475,29.8204,29.8367,8100.0
2007-07-02 12:45:00,55.23,55.23,55.18,55.21,6900.0,29.8367,29.8367,29.8096,29.8259,6900.0
2007-07-02 12:50:00,55.21,55.22,55.15,55.15,15600.0,29.8259,29.8313,29.7934,29.7934,15600.0
2007-07-02 12:55:00,55.14,55.2,55.14,55.19,9600.0,29.788,29.8204,29.788,29.815,9600.0
2007-07-02 13:00:00,55.19,55.23,55.15,55.23,12100.0,29.815,29.8367,29.7934,29.8367,12100.0
2007-07-02 13:05:00,55.23,55.24,55.2,55.21,7700.0,29.8367,29.8421,29.8204,29.8259,7700.0
2007-07-02 13:10:00,55.2,55.2,55.15,55.16,8500.0,29.8204,29.8204,29.7934,29.7988,8500.0
2007-07-02 13:15:00,55.15,55.19,55.12,55.18,18700.0,29.7934,29.815,29.7772,29.8096,18700.0
2007-07-02 13:20:00,55.19,55.24,55.18,55.21,12800.0,29.815,29.8421,29.8096,29.8259,12800.0
2007-07-02 13:25:00,55.23,55.24,55.17,55.2,9600.0,29.8367,29.8421,29.8042,29.8204,9600.0
2007-07-02 13:30:00,55.2,55.26,55.2,55.23,8400.0,29.8204,29.8529,29.8204,29.8367,8400.0
2007-07-02 13:35:00,55.22,55.22,55.2,55.2,4200.0,29.8313,29.8313,29.8204,29.8204,4200.0
2007-07-02 13:40:00,55.2,55.25,55.2,55.24,13700.0,29.8204,29.8475,29.8204,29.8421,13700.0
2007-07-02 13:45:00,55.24,55.3,55.22,55.27,28900.0,29.8421,29.8745,29.8313,29.8583,28900.0
2007-07-02 13:50:00,55.28,55.3,55.26,55.27,28100.0,29.8637,29.8745,29.8529,29.8583,28100.0
2007-07-02 13:55:00,55.28,55.33,55.28,55.28,9100.0,29.8637,29.8907,29.8637,29.8637,9100.0
2007-07-02 14:00:00,55.29,55.32,55.24,55.24,21800.0,29.8691,29.8853,29.8421,29.8421,21800.0
2007-07-02 14:05:00,55.25,55.25,55.15,55.21,17000.0,29.8475,29.8475,29.7934,29.8259,17000.0
2007-07-02 14:10:00,55.2,55.22,55.16,55.17,14600.0,29.8204,29.8313,29.7988,29.8042,14600.0
2007-07-02 14:15:00,55.17,55.25,55.17,55.22,27900.0,29.8042,29.8475,29.8042,29.8313,27900.0
2007-07-02 14:20:00,55.21,55.23,55.18,55.18,22900.0,29.8259,29.8367,29.8096,29.8096,22900.0
2007-07-02 14:25:00,55.2,55.24,55.18,55.22,13400.0,29.8204,29.8421,29.8096,29.8313,13400.0
2007-07-02 14:30:00,55.21,55.25,55.21,55.25,5000.0,29.8259,29.8475,29.8259,29.8475,5000.0
2007-07-02 14:35:00,55.25,55.3,55.25,55.28,9400.0,29.8475,29.8745,29.8475,29.8637,9400.0
2007-07-02 14:40:00,55.28,55.31,55.27,55.28,10800.0,29.8637,29.8799,29.8583,29.8637,10800.0
2007-07-02 14:45:00,55.28,55.3,55.2,55.24,15300.0,29.8637,29.8745,29.8204,29.8421,15300.0
2007-07-02 14:50:00,55.23,55.27,55.22,55.24,10300.0,29.8367,29.8583,29.8313,29.8421,10300.0
2007-07-02 14:55:00,55.24,55.29,55.24,55.28,7600.0,29.8421,29.8691,29.8421,29.8637,7600.0
2007-07-02 15:00:00,55.28,55.3,55.25,55.27,13500.0,29.8637,29.8745,29.8475,29.8583,13500.0
2007-07-02 15:05:00,55.27,55.29,55.25,55.27,15700.0,29.8583,29.8691,29.8475,29.8583,15700.0
2007-07-02 15:10:00,55.27,55.28,55.22,55.23,41200.0,29.8583,29.8637,29.8313,29.8367,41200.0
2007-07-02 15:15:00,55.24,55.26,55.2,55.22,18000.0,29.8421,29.8529,29.8204,29.8313,18000.0
2007-07-02 15:20:00,55.22,55.28,55.22,55.24,21200.0,29.8313,29.8637,29.8313,29.8421,21200.0
2007-07-02 15:25:00,55.24,55.27,55.22,55.27,12100.0,29.8421,29.8583,29.8313,29.8583,12100.0
2007-07-02 15:30:00,55.28,55.33,55.27,55.28,22600.0,29.8637,29.8907,29.8583,29.8637,22600.0
2007-07-02 15:35:00,55.27,55.29,55.22,55.23,25000.0,29.8583,29.8691,29.8313,29.8367,25000.0
2007-07-02 15:40:00,55.24,55.28,55.22,55.26,22300.0,29.8421,29.8637,29.8313,29.8529,22300.0
2007-07-02 15:45:00,55.26,55.28,55.25,55.28,15100.0,29.8529,29.8637,29.8475,29.8637,15100.0
2007-07-02 15:50:00,55.27,55.28,55.25,55.26,21000.0,29.8583,29.8637,29.8475,29.8529,21000.0
2007-07-02 15:55:00,55.26,55.39,55.22,55.39,67800.0,29.8529,29.9231,29.8313,29.9231,67800.0
2007-07-03 09:30:00,55.52,55.52,55.17,55.22,52500.0,29.9933,29.9933,29.8042,29.8313,52500.0
2007-07-03 09:35:00,55.23,55.24,55.11,55.15,42500.0,29.8367,29.8421,29.7718,29.7934,42500.0
2007-07-03 09:40:00,55.14,55.36,55.11,55.33,61900.0,29.788,29.9069,29.7718,29.8907,61900.0
2007-07-03 09:45:00,55.34,55.4,55.34,55.4,34900.0,29.8961,29.9285,29.8961,29.9285,34900.0
2007-07-03 09:50:00,55.4,55.45,55.37,55.39,29800.0,29.9285,29.9555,29.9123,29.9231,29800.0
2007-07-03 09:55:00,55.38,55.47,55.37,55.44,27200.0,29.9177,29.9663,29.9123,29.9501,27200.0
2007-07-03 10:00:00,55.43,55.46,55.35,55.35,58600.0,29.9447,29.9609,29.9015,29.9015,58600.0
2007-07-03 10:05:00,55.35,55.47,55.35,55.47,21100.0,29.9015,29.9663,29.9015,29.9663,21100.0
2007-07-03 10:10:00,55.47,55.47,55.4,55.43,16700.0,29.9663,29.9663,29.9285,29.9447,16700.0
2007-07-03 10:15:00,55.44,55.45,55.4,55.42,12100.0,29.9501,29.9555,29.9285,29.9393,12100.0
2007-07-03 10:20:00,55.42,55.48,55.42,55.45,12600.0,29.9393,29.9717,29.9393,29.9555,12600.0
2007-07-03 10:25:00,55.46,55.5,55.34,55.36,24700.0,29.9609,29.9825,29.8961,29.9069,24700.0
2007-07-03 10:30:00,55.38,55.41,55.32,55.35,25200.0,29.9177,29.9339,29.8853,29.9015,25200.0
2007-07-03 10:35:00,55.35,55.4,55.34,55.4,24500.0,29.9015,29.9285,29.8961,29.9285,24500.0
2007-07-03 10:40:00,55.39,55.4,55.33,55.38,19500.0,29.9231,29.9285,29.8907,29.9177,19500.0
2007-07-03 10:45:00,55.37,55.39,55.34,55.35,21600.0,29.9123,29.9231,29.8961,29.9015,21600.0
2007-07-03 10:50:00,55.35,55.36,55.29,55.3,21600.0,29.9015,29.9069,29.8691,29.8745,21600.0
2007-07-03 10:55:00,55.29,55.29,55.13,55.2,59500.0,29.8691,29.8691,29.7826,29.8204,59500.0
2007-07-03 11:00:00,55.19,55.22,55.12,55.16,34400.0,29.815,29.8313,29.7772,29.7988,34400.0
2007-07-03 11:05:00,55.16,55.21,55.14,55.14,17400.0,29.7988,29.8259,29.788,29.788,17400.0
2007-07-03 11:10:00,55.15,55.2,55.1,55.12,22300.0,29.7934,29.8204,29.7664,29.7772,22300.0
2007-07-03 11:15:00,55.13,55.17,55.11,55.15,7800.0,29.7826,29.8042,29.7718,29.7934,7800.0
2007-07-03 11:20:00,55.14,55.15,55.12,55.12,17500.0,29.788,29.7934,29.7772,29.7772,17500.0
2007-07-03 11:25:00,55.13,55.17,55.13,55.14,12300.0,29.7826,29.8042,29.7826,29.788,12300.0
2007-07-03 11:30:00,55.14,55.17,55.13,55.14,25900.0,29.788,29.8042,29.7826,29.788,25900.0
2007-07-03 11:35:00,55.14,55.15,55.08,55.1,26100.0,29.788,29.7934,29.7556,29.7664,26100.0
2007-07-03 11:40:00,55.1,55.35,55.02,55.03,40700.0,29.7664,29.9015,29.7232,29.7286,40700.0
2007-07-03 11:45:00,55.02,55.05,55.02,55.03,16200.0,29.7232,29.7394,29.7232,29.7286,16200.0
2007-07-03 11:50:00,55.03,55.05,55.01,55.03,29600.0,29.7286,29.7394,29.7178,29.7286,29600.0
2007-07-03 11:55:00,55.02,55.09,55.0,55.07,15600.0,29.7232,29.761,29.7124,29.7502,15600.0
2007-07-03 12:00:00,55.08,55.11,55.03,55.05,15400.0,29.7556,29.7718,29.7286,29.7394,15400.0
2007-07-03 12:05:00,55.06,55.09,55.03,55.03,23500.0,29.7448,29.761,29.7286,29.7286,23500.0
2007-07-03 12:10:00,55.03,55.06,55.01,55.04,13900.0,29.7286,29.7448,29.7178,29.734,13900.0
2007-07-03 12:15:00,55.04,55.05,55.02,55.02,14400.0,29.734,29.7394,29.7232,29.7232,14400.0
2007-07-03 12:20:00,55.03,55.08,55.03,55.06,13200.0,29.7286,29.7556,29.7286,29.7448,13200.0
2007-07-03 12:25:00,55.06,55.07,55.0,55.02,15600.0,29.7448,29.7502,29.7124,29.7232,15600.0
2007-07-03 12:30:00,55.03,55.07,55.01,55.05,16900.0,29.7286,29.7502,29.7178,29.7394,16900.0
2007-07-03 12:35:00,55.06,55.09,55.03,55.03,15100.0,29.7448,29.761,29.7286,29.7286,15100.0
2007-07-03 12:40:00,55.03,55.08,55.03,55.06,10900.0,29.7286,29.7556,29.7286,29.7448,10900.0
2007-07-03 12:45:00,55.07,55.14,55.07,55.13,24300.0,29.7502,29.788,29.7502,29.7826,24300.0
2007-07-03 12:50:00,55.13,55.15,55.1,55.11,25700.0,29.7826,29.7934,29.7664,29.7718,25700.0
2007-07-03 12:55:00,55.11,55.18,55.1,55.18,49600.0,29.7718,29.8096,29.7664,29.8096,49600.0
2007-07-05 09:30:00,55.01,55.14,54.81,54.93,61400.0,29.7178,29.788,29.6098,29.6746,61400.0
2007-07-05 09:35:00,54.93,55.05,54.86,54.94,48700.0,29.6746,29.7394,29.6368,29.68,48700.0
2007-07-05 09:40:00,54.95,54.97,54.87,54.89,29500.0,29.6854,29.6962,29.6422,29.653,29500.0
2007-07-05 09:45:00,54.88,55.07,54.88,55.04,29400.0,29.6476,29.7502,29.6476,29.734,29400.0
2007-07-05 09:50:00,55.04,55.18,55.02,55.18,18600.0,29.734,29.8096,29.7232,29.8096,18600.0
2007-07-05 09:55:00,55.18,55.26,55.18,55.25,35100.0,29.8096,29.8529,29.8096,29.8475,35100.0
2007-07-05 10:00:00,55.26,55.3,55.21,55.24,64000.0,29.8529,29.8745,29.8259,29.8421,64000.0
2007-07-05 10:05:00,55.24,55.25,55.19,55.25,60500.0,29.8421,29.8475,29.815,29.8475,60500.0
2007-07-05 10:10:00,55.24,55.32,55.21,55.3,60400.0,29.8421,29.8853,29.8259,29.8745,60400.0
2007-07-05 10:15:00,55.3,55.33,55.24,55.3,59000.0,29.8745,29.8907,29.8421,29.8745,59000.0
2007-07-05 10:20:00,55.3,55.38,55.25,55.26,63900.0,29.8745,29.9177,29.8475,29.8529,63900.0
2007-07-05 10:25:00,55.25,55.38,55.25,55.37,20300.0,29.8475,29.9177,29.8475,29.9123,20300.0
2007-07-05 10:30:00,55.36,55.45,55.32,55.36,59800.0,29.9069,29.9555,29.8853,29.9069,59800.0
2007-07-05 10:35:00,55.38,55.41,55.31,55.32,100400.0,29.9177,29.9339,29.8799,29.8853,100400.0
2007-07-05 10:40:00,55.38,55.38,55.26,55.3,19200.0,29.9177,29.9177,29.8529,29.8745,19200.0
2007-07-05 10:45:00,55.31,55.39,55.3,55.33,26100.0,29.8799,29.9231,29.8745,29.8907,26100.0
2007-07-05 10:50:00,55.34,55.41,55.26,55.36,69300.0,29.8961,29.9339,29.8529,29.9069,69300.0
2007-07-05 10:55:00,55.37,55.49,55.37,55.48,20200.0,29.9123,29.9771,29.9123,29.9717,20200.0
2007-07-05 11:00:00,55.36,55.49,55.16,55.23,79400.0,29.9069,29.9771,29.7988,29.8367,79400.0
2007-07-05 11:05:00,55.23,55.31,55.21,55.23,34800.0,29.8367,29.8799,29.8259,29.8367,34800.0
2007-07-05 11:10:00,55.31,55.31,55.23,55.31,11600.0,29.8799,29.8799,29.8367,29.8799,11600.0
2007-07-05 11:15:00,55.32,55.36,55.32,55.36,16800.0,29.8853,29.9069,29.8853,29.9069,16800.0
2007-07-05 11:20:00,55.31,55.4,55.31,55.38,25400.0,29.8799,29.9285,29.8799,29.9177,25400.0
2007-07-05 11:25:00,55.39,55.4,55.34,55.34,24800.0,29.9231,29.9285,29.8961,29.8961,24800.0
2007-07-05 11:30:00,55.39,55.39,55.3,55.35,17300.0,29.9231,29.9231,29.8745,29.9015,17300.0
2007-07-05 11:35:00,55.35,55.36,55.33,55.34,20600.0,29.9015,29.9069,29.8907,29.8961,20600.0
2007-07-05 11:40:00,55.33,55.4,55.33,55.38,8000.0,29.8907,29.9285,29.8907,29.9177,8000.0
2007-07-05 11:45:00,55.38,55.39,55.3,55.3,50700.0,29.9177,29.9231,29.8745,29.8745,50700.0
2007-07-05 11:50:00,55.29,55.29,55.19,55.22,40500.0,29.8691,29.8691,29.815,29.8313,40500.0
2007-07-05 11:55:00,55.22,55.24,55.21,55.23,28100.0,29.8313,29.8421,29.8259,29.8367,28100.0
2007-07-05 12:00:00,55.22,55.34,55.22,55.31,27900.0,29.8313,29.8961,29.8313,29.8799,27900.0
2007-07-05 12:05:00,55.32,55.34,55.28,55.33,18800.0,29.8853,29.8961,29.8637,29.8907,18800.0
2007-07-05 12:10:00,55.33,55.35,55.31,55.33,23000.0,29.8907,29.9015,29.8799,29.8907,23000.0
2007-07-05 12:15:00,55.34,55.36,55.33,55.36,25600.0,29.8961,29.9069,29.8907,29.9069,25600.0
2007-07-05 12:20:00,55.36,55.36,55.32,55.33,49500.0,29.9069,29.9069,29.8853,29.8907,49500.0
2007-07-05 12:25:00,55.32,55.35,55.31,55.32,24700.0,29.8853,29.9015,29.8799,29.8853,24700.0
2007-07-05 12:30:00,55.32,55.35,55.27,55.3,33300.0,29.8853,29.9015,29.8583,29.8745,33300.0
2007-07-05 12:35:00,55.3,55.35,55.29,55.33,19300.0,29.8745,29.9015,29.8691,29.8907,19300.0
2007-07-05 12:40:00,55.33,55.4,55.33,55.39,15500.0,29.8907,29.9285,29.8907,29.9231,15500.0
2007-07-05 12:45:00,55.39,55.46,55.39,55.44,26600.0,29.9231,29.9609,29.9231,29.9501,26600.0
2007-07-05 12:50:00,55.44,55.51,55.44,55.5,27200.0,29.9501,29.9879,29.9501,29.9825,27200.0
2007-07-05 12:55:00,55.5,55.56,55.48,55.49,49900.0,29.9825,30.0149,29.9717,29.9771,49900.0
2007-07-05 13:00:00,55.49,55.56,55.49,55.55,29600.0,29.9771,30.0149,29.9771,30.0095,29600.0
2007-07-05 13:05:00,55.55,55.58,55.55,55.58,18900.0,30.0095,30.0257,30.0095,30.0257,18900.0
2007-07-05 13:10:00,55.57,55.62,55.57,55.58,36600.0,30.0203,30.0473,30.0203,30.0257,36600.0
2007-07-05 13:15:00,55.58,55.61,55.57,55.6,12000.0,30.0257,30.0419,30.0203,30.0365,12000.0
2007-07-05 13:20:00,55.6,55.63,55.58,55.62,22300.0,30.0365,30.0527,30.0257,30.0473,22300.0
2007-07-05 13:25:00,55.62,55.62,55.58,55.58,25800.0,30.0473,30.0473,30.0257,30.0257,25800.0
2007-07-05 13:30:00,55.59,55.63,55.57,55.61,17300.0,30.0311,30.0527,30.0203,30.0419,17300.0
2007-07-05 13:35:00,55.61,55.67,55.61,55.65,23200.0,30.0419,30.0744,30.0419,30.0636,23200.0
2007-07-05 13:40:00,55.65,55.68,55.65,55.67,17200.0,30.0636,30.0798,30.0636,30.0744,17200.0
2007-07-05 13:45:00,55.67,55.71,55.67,55.71,12600.0,30.0744,30.096,30.0744,30.096,12600.0
2007-07-05 13:50:00,55.71,55.74,55.7,55.73,35200.0,30.096,30.1122,30.0906,30.1068,35200.0
2007-07-05 13:55:00,55.73,55.78,55.73,55.77,56700.0,30.1068,30.1338,30.1068,30.1284,56700.0
2007-07-05 14:00:00,55.76,55.8,55.73,55.79,36400.0,30.123,30.1446,30.1068,30.1392,36400.0
2007-07-05 14:05:00,55.79,55.81,55.78,55.79,26500.0,30.1392,30.15,30.1338,30.1392,26500.0
2007-07-05 14:10:00,55.8,55.86,55.79,55.86,34500.0,30.1446,30.177,30.1392,30.177,34500.0
2007-07-05 14:15:00,55.86,55.91,55.86,55.91,96600.0,30.177,30.204,30.177,30.204,96600.0
2007-07-05 14:20:00,55.91,55.92,55.86,55.9,48400.0,30.204,30.2094,30.177,30.1986,48400.0
2007-07-05 14:25:00,55.89,55.96,55.86,55.94,45000.0,30.1932,30.231,30.177,30.2202,45000.0
2007-07-05 14:30:00,55.94,55.99,55.93,55.98,37700.0,30.2202,30.2472,30.2148,30.2418,37700.0
2007-07-05 14:35:00,55.98,56.04,55.97,55.99,73000.0,30.2418,30.2742,30.2364,30.2472,73000.0
2007-07-05 14:40:00,55.99,56.01,55.97,56.0,24100.0,30.2472,30.258,30.2364,30.2526,24100.0
2007-07-05 14:45:00,56.0,56.14,56.0,56.12,44000.0,30.2526,30.3283,30.2526,30.3175,44000.0
2007-07-05 14:50:00,56.12,56.17,56.11,56.14,91900.0,30.3175,30.3445,30.3121,30.3283,91900.0
2007-07-05 14:55:00,56.13,56.13,56.02,56.06,50000.0,30.3229,30.3229,30.2634,30.285,50000.0
2007-07-05 15:00:00,56.06,56.1,56.02,56.09,51600.0,30.285,30.3067,30.2634,30.3012,51600.0
2007-07-05 15:05:00,56.1,56.11,56.06,56.1,51200.0,30.3067,30.3121,30.285,30.3067,51200.0
2007-07-05 15:10:00,56.09,56.1,56.03,56.08,40500.0,30.3012,30.3067,30.2688,30.2958,40500.0
2007-07-05 15:15:00,56.08,56.08,56.03,56.05,48200.0,30.2958,30.2958,30.2688,30.2796,48200.0
2007-07-05 15:20:00,56.05,56.07,56.02,56.06,40000.0,30.2796,30.2904,30.2634,30.285,40000.0
2007-07-05 15:25:00,56.05,56.15,56.05,56.14,33900.0,30.2796,30.3337,30.2796,30.3283,33900.0
2007-07-05 15:30:00,56.13,56.13,56.02,56.05,56300.0,30.3229,30.3229,30.2634,30.2796,56300.0
2007-07-05 15:35:00,56.06,56.15,56.05,56.14,65500.0,30.285,30.3337,30.2796,30.3283,65500.0
2007-07-05 15:40:00,56.08,56.18,56.08,56.14,45300.0,30.2958,30.3499,30.2958,30.3283,45300.0
2007-07-05 15:45:00,56.13,56.28,56.12,56.27,81600.0,30.3229,30.4039,30.3175,30.3985,81600.0
2007-07-05 15:50:00,56.26,56.26,56.18,56.18,94700.0,30.3931,30.3931,30.3499,30.3499,94700.0
2007-07-05 15:55:00,56.18,56.25,56.16,56.16,209700.0,30.3499,30.3877,30.3391,30.3391,209700.0
2007-07-06 09:30:00,56.04,56.37,55.97,55.97,96900.0,30.2742,30.4525,30.2364,30.2364,96900.0
2007-07-06 09:35:00,55.97,56.14,55.9,55.95,74900.0,30.2364,30.3283,30.1986,30.2256,74900.0
2007-07-06 09:40:00,55.98,55.98,55.71,55.79,70800.0,30.2418,30.2418,30.096,30.1392,70800.0
2007-07-06 09:45:00,55.79,55.96,55.73,55.96,48400.0,30.1392,30.231,30.1068,30.231,48400.0
2007-07-06 09:50:00,55.98,56.02,55.92,55.98,69100.0,30.2418,30.2634,30.2094,30.2418,69100.0
2007-07-06 09:55:00,55.99,55.99,55.79,55.79,48500.0,30.2472,30.2472,30.1392,30.1392,48500.0
2007-07-06 10:00:00,55.79,55.88,55.77,55.8,53000.0,30.1392,30.1878,30.1284,30.1446,53000.0
2007-07-06 10:05:00,55.8,55.96,55.79,55.96,40000.0,30.1446,30.231,30.1392,30.231,40000.0
2007-07-06 10:10:00,55.96,55.99,55.93,55.99,18300.0,30.231,30.2472,30.2148,30.2472,18300.0
2007-07-06 10:15:00,55.99,56.19,55.99,56.19,35200.0,30.2472,30.3553,30.2472,30.3553,35200.0
2007-07-06 10:20:00,56.18,56.2,56.07,56.14,48500.0,30.3499,30.3607,30.2904,30.3283,48500.0
2007-07-06 10:25:00,56.13,56.25,56.13,56.25,13900.0,30.3229,30.3877,30.3229,30.3877,13900.0
2007-07-06 10:30:00,56.25,56.28,56.17,56.28,38400.0,30.3877,30.4039,30.3445,30.4039,38400.0
2007-07-06 10:35:00,56.27,56.29,56.17,56.21,45600.0,30.3985,30.4093,30.3445,30.3661,45600.0
2007-07-06 10:40:00,56.25,56.25,56.15,56.22,30400.0,30.3877,30.3877,30.3337,30.3715,30400.0
2007-07-06 10:45:00,56.22,56.29,56.18,56.21,35200.0,30.3715,30.4093,30.3499,30.3661,35200.0
2007-07-06 10:50:00,56.21,56.22,56.19,56.2,12900.0,30.3661,30.3715,30.3553,30.3607,12900.0
2007-07-06 10:55:00,56.2,56.2,56.07,56.13,29100.0,30.3607,30.3607,30.2904,30.3229,29100.0
2007-07-06 11:00:00,56.13,56.13,56.0,56.04,47700.0,30.3229,30.3229,30.2526,30.2742,47700.0
2007-07-06 11:05:00,56.03,56.05,56.0,56.0,40300.0,30.2688,30.2796,30.2526,30.2526,40300.0
2007-07-06 11:10:00,56.01,56.04,55.93,55.93,32400.0,30.258,30.2742,30.2148,30.2148,32400.0
2007-07-06 11:15:00,55.94,56.07,55.93,56.04,22500.0,30.2202,30.2904,30.2148,30.2742,22500.0
2007-07-06 11:20:00,56.04,56.1,56.04,56.1,20800.0,30.2742,30.3067,30.2742,30.3067,20800.0
2007-07-06 11:25:00,56.11,56.13,56.09,56.13,14300.0,30.3121,30.3229,30.3012,30.3229,14300.0
2007-07-06 11:30:00,56.13,56.22,56.13,56.21,15200.0,30.3229,30.3715,30.3229,30.3661,15200.0
2007-07-06 11:35:00,56.2,56.24,56.2,56.23,35500.0,30.3607,30.3823,30.3607,30.3769,35500.0
2007-07-06 11:40:00,56.23,56.4,56.2,56.37,36100.0,30.3769,30.4687,30.3607,30.4525,36100.0
2007-07-06 11:45:00,56.37,56.46,56.37,56.44,52200.0,30.4525,30.5011,30.4525,30.4903,52200.0
2007-07-06 11:50:00,56.44,56.49,56.35,56.41,42800.0,30.4903,30.5173,30.4417,30.4741,42800.0
2007-07-06 11:55:00,56.41,56.46,56.38,56.42,23700.0,30.4741,30.5011,30.4579,30.4795,23700.0
2007-07-06 12:00:00,56.42,56.43,56.4,56.43,13600.0,30.4795,30.4849,30.4687,30.4849,13600.0
2007-07-06 12:05:00,56.43,56.46,56.42,56.43,12900.0,30.4849,30.5011,30.4795,30.4849,12900.0
2007-07-06 12:10:00,56.43,56.43,56.4,56.4,14900.0,30.4849,30.4849,30.4687,30.4687,14900.0
2007-07-06 12:15:00,56.4,56.4,56.31,56.34,37800.0,30.4687,30.4687,30.4201,30.4363,37800.0
2007-07-06 12:20:00,56.34,56.35,56.29,56.32,21500.0,30.4363,30.4417,30.4093,30.4255,21500.0
2007-07-06 12:25:00,56.33,56.33,56.2,56.22,22600.0,30.4309,30.4309,30.3607,30.3715,22600.0
2007-07-06 12:30:00,56.24,56.28,56.24,56.27,5900.0,30.3823,30.4039,30.3823,30.3985,5900.0
2007-07-06 12:35:00,56.28,56.34,56.28,56.33,12600.0,30.4039,30.4363,30.4039,30.4309,12600.0
2007-07-06 12:40:00,56.32,56.34,56.27,56.27,21700.0,30.4255,30.4363,30.3985,30.3985,21700.0
2007-07-06 12:45:00,56.27,56.3,56.27,56.29,11600.0,30.3985,30.4147,30.3985,30.4093,11600.0
2007-07-06 12:50:00,56.29,56.33,56.28,56.33,11800.0,30.4093,30.4309,30.4039,30.4309,11800.0
2007-07-06 12:55:00,56.33,56.33,56.27,56.28,27800.0,30.4309,30.4309,30.3985,30.4039,27800.0
2007-07-06 13:00:00,56.28,56.29,56.19,56.23,25200.0,30.4039,30.4093,30.3553,30.3769,25200.0
2007-07-06 13:05:00,56.22,56.24,56.21,56.21,9500.0,30.3715,30.3823,30.3661,30.3661,9500.0
2007-07-06 13:10:00,56.21,56.22,56.21,56.22,4000.0,30.3661,30.3715,30.3661,30.3715,4000.0
2007-07-06 13:15:00,56.21,56.22,56.19,56.2,26200.0,30.3661,30.3715,30.3553,30.3607,26200.0
2007-07-06 13:20:00,56.19,56.21,56.19,56.2,12100.0,30.3553,30.3661,30.3553,30.3607,12100.0
2007-07-06 13:25:00,56.21,56.21,56.12,56.15,53300.0,30.3661,30.3661,30.3175,30.3337,53300.0
2007-07-06 13:30:00,56.15,56.32,56.11,56.19,90900.0,30.3337,30.4255,30.3121,30.3553,90900.0
2007-07-06 13:35:00,56.2,56.21,56.15,56.18,17200.0,30.3607,30.3661,30.3337,30.3499,17200.0
2007-07-06 13:40:00,56.19,56.23,56.17,56.21,17800.0,30.3553,30.3769,30.3445,30.3661,17800.0
2007-07-06 13:45:00,56.21,56.25,56.16,56.21,15500.0,30.3661,30.3877,30.3391,30.3661,15500.0
2007-07-06 13:50:00,56.2,56.23,56.19,56.23,6200.0,30.3607,30.3769,30.3553,30.3769,6200.0
2007-07-06 13:55:00,56.23,56.28,56.23,56.24,24400.0,30.3769,30.4039,30.3769,30.3823,24400.0
2007-07-06 14:00:00,56.23,56.26,56.22,56.24,19000.0,30.3769,30.3931,30.3715,30.3823,19000.0
2007-07-06 14:05:00,56.24,56.28,56.23,56.27,29600.0,30.3823,30.4039,30.3769,30.3985,29600.0
2007-07-06 14:10:00,56.28,56.31,56.28,56.29,50800.0,30.4039,30.4201,30.4039,30.4093,50800.0
2007-07-06 14:15:00,56.29,56.31,56.25,56.31,27700.0,30.4093,30.4201,30.3877,30.4201,27700.0
2007-07-06 14:20:00,56.3,56.3,56.27,56.28,11300.0,30.4147,30.4147,30.3985,30.4039,11300.0
2007-07-06 14:25:00,56.28,56.28,56.27,56.27,9900.0,30.4039,30.4039,30.3985,30.3985,9900.0
2007-07-06 14:30:00,56.28,56.31,56.28,56.31,20500.0,30.4039,30.4201,30.4039,30.4201,20500.0
2007-07-06 14:35:00,56.31,56.35,56.31,56.32,38400.0,30.4201,30.4417,30.4201,30.4255,38400.0
2007-07-06 14:40:00,56.31,56.34,56.25,56.27,23400.0,30.4201,30.4363,30.3877,30.3985,23400.0
2007-07-06 14:45:00,56.27,56.28,56.25,56.25,20100.0,30.3985,30.4039,30.3877,30.3877,20100.0
2007-07-06 14:50:00,56.25,56.26,56.25,56.26,8400.0,30.3877,30.3931,30.3877,30.3931,8400.0
2007-07-06 14:55:00,56.26,56.27,56.21,56.22,49600.0,30.3931,30.3985,30.3661,30.3715,49600.0
2007-07-06 15:00:00,56.22,56.24,56.19,56.24,17500.0,30.3715,30.3823,30.3553,30.3823,17500.0
2007-07-06 15:05:00,56.24,56.26,56.23,56.26,8700.0,30.3823,30.3931,30.3769,30.3931,8700.0
2007-07-06 15:10:00,56.26,56.26,56.25,56.26,16000.0,30.3931,30.3931,30.3877,30.3931,16000.0
2007-07-06 15:15:00,56.26,56.26,56.25,56.26,15000.0,30.3931,30.3931,30.3877,30.3931,15000.0
2007-07-06 15:20:00,56.25,56.26,56.25,56.26,17100.0,30.3877,30.3931,30.3877,30.3931,17100.0
2007-07-06 15:25:00,56.26,56.26,56.25,56.25,38500.0,30.3931,30.3931,30.3877,30.3877,38500.0
2007-07-06 15:30:00,56.26,56.33,56.25,56.32,88700.0,30.3931,30.4309,30.3877,30.4255,88700.0
2007-07-06 15:35:00,56.33,56.41,56.33,56.4,93900.0,30.4309,30.4741,30.4309,30.4687,93900.0
2007-07-06 15:40:00,56.39,56.41,56.37,56.38,65300.0,30.4633,30.4741,30.4525,30.4579,65300.0
2007-07-06 15:45:00,56.38,56.42,56.36,56.41,90800.0,30.4579,30.4795,30.4471,30.4741,90800.0
2007-07-06 15:50:00,56.42,56.44,56.36,56.38,89300.0,30.4795,30.4903,30.4471,30.4579,89300.0
2007-07-06 15:55:00,56.38,56.42,56.37,56.42,106400.0,30.4579,30.4795,30.4525,30.4795,106400.0
2007-07-09 09:30:00,56.36,56.5,56.2,56.34,108800.0,30.4471,30.5227,30.3607,30.4363,108800.0
2007-07-09 09:35:00,56.33,56.49,56.28,56.44,37100.0,30.4309,30.5173,30.4039,30.4903,37100.0
2007-07-09 09:40:00,56.3,56.65,56.3,56.62,101200.0,30.4147,30.6038,30.4147,30.5876,101200.0
2007-07-09 09:45:00,56.62,56.63,56.22,56.52,73900.0,30.5876,30.593,30.3715,30.5335,73900.0
2007-07-09 09:50:00,56.52,56.64,56.52,56.55,54300.0,30.5335,30.5984,30.5335,30.5498,54300.0
2007-07-09 09:55:00,56.54,56.63,56.54,56.63,28100.0,30.5444,30.593,30.5444,30.593,28100.0
2007-07-09 10:00:00,56.62,56.7,56.59,56.68,85100.0,30.5876,30.6308,30.5714,30.62,85100.0
2007-07-09 10:05:00,56.69,57.0,56.69,56.99,124300.0,30.6254,30.7929,30.6254,30.7875,124300.0
2007-07-09 10:10:00,56.77,57.29,56.77,57.28,294900.0,30.6686,30.9495,30.6686,30.9441,294900.0
2007-07-09 10:15:00,57.28,57.41,57.23,57.26,152600.0,30.9441,31.0143,30.9171,30.9333,152600.0
2007-07-09 10:20:00,57.26,57.28,57.12,57.12,114000.0,30.9333,30.9441,30.8577,30.8577,114000.0
2007-07-09 10:25:00,57.12,57.21,57.02,57.2,97200.0,30.8577,30.9063,30.8037,30.9009,97200.0
2007-07-09 10:30:00,57.17,57.2,57.14,57.15,31100.0,30.8847,30.9009,30.8685,30.8739,31100.0
2007-07-09 10:35:00,57.15,57.17,57.09,57.16,78300.0,30.8739,30.8847,30.8415,30.8793,78300.0
2007-07-09 10:40:00,57.14,57.17,57.0,57.12,79800.0,30.8685,30.8847,30.7929,30.8577,79800.0
2007-07-09 10:45:00,57.13,57.16,57.06,57.07,33000.0,30.8631,30.8793,30.8253,30.8307,33000.0
2007-07-09 10:50:00,57.09,57.3,57.02,57.3,114200.0,30.8415,30.9549,30.8037,30.9549,114200.0
2007-07-09 10:55:00,57.31,57.54,57.31,57.49,171400.0,30.9603,31.0846,30.9603,31.0576,171400.0
2007-07-09 11:00:00,57.34,57.77,57.34,57.65,190800.0,30.9765,31.2088,30.9765,31.144,190800.0
2007-07-09 11:05:00,57.65,57.72,57.63,57.64,81800.0,31.144,31.1818,31.1332,31.1386,81800.0
2007-07-09 11:10:00,57.66,57.74,56.42,57.63,57700.0,31.1494,31.1926,30.4795,31.1332,57700.0
2007-07-09 11:15:00,57.62,57.64,57.54,57.63,29700.0,31.1278,31.1386,31.0846,31.1332,29700.0
2007-07-09 11:20:00,57.65,57.66,57.47,57.54,102700.0,31.144,31.1494,31.0468,31.0846,102700.0
2007-07-09 11:25:00,57.54,57.6,57.5,57.5,51200.0,31.0846,31.117,31.063,31.063,51200.0
2007-07-09 11:30:00,57.56,57.57,57.49,57.56,24900.0,31.0954,31.1008,31.0576,31.0954,24900.0
2007-07-09 11:35:00,57.55,57.62,57.55,57.56,49300.0,31.09,31.1278,31.09,31.0954,49300.0
2007-07-09 11:40:00,57.56,57.6,57.56,57.58,43700.0,31.0954,31.117,31.0954,31.1062,43700.0
2007-07-09 11:45:00,57.57,57.59,57.52,57.56,31700.0,31.1008,31.1116,31.0738,31.0954,31700.0
2007-07-09 11:50:00,57.57,57.65,57.55,57.64,26900.0,31.1008,31.144,31.09,31.1386,26900.0
2007-07-09 11:55:00,57.64,57.65,57.63,57.64,11400.0,31.1386,31.144,31.1332,31.1386,11400.0
2007-07-09 12:00:00,57.62,57.69,57.62,57.68,44100.0,31.1278,31.1656,31.1278,31.1602,44100.0
2007-07-09 12:05:00,57.68,57.68,57.62,57.63,13800.0,31.1602,31.1602,31.1278,31.1332,13800.0
2007-07-09 12:10:00,57.66,57.66,57.58,57.59,19400.0,31.1494,31.1494,31.1062,31.1116,19400.0
2007-07-09 12:15:00,57.6,57.64,57.6,57.61,27300.0,31.117,31.1386,31.117,31.1224,27300.0
2007-07-09 12:20:00,57.62,57.63,57.59,57.62,33200.0,31.1278,31.1332,31.1116,31.1278,33200.0
2007-07-09 12:25:00,57.6,57.62,57.54,57.54,40900.0,31.117,31.1278,31.0846,31.0846,40900.0
2007-07-09 12:30:00,57.6,57.6,57.46,57.47,58200.0,31.117,31.117,31.0414,31.0468,58200.0
2007-07-09 12:35:00,57.47,57.49,57.42,57.44,58500.0,31.0468,31.0576,31.0197,31.0306,58500.0
2007-07-09 12:40:00,57.48,57.48,57.33,57.36,63600.0,31.0522,31.0522,30.9711,30.9873,63600.0
2007-07-09 12:45:00,57.36,57.39,57.24,57.3,53400.0,30.9873,31.0035,30.9225,30.9549,53400.0
2007-07-09 12:50:00,57.34,57.38,57.27,57.32,35600.0,30.9765,30.9981,30.9387,30.9657,35600.0
2007-07-09 12:55:00,57.33,57.39,57.29,57.29,40900.0,30.9711,31.0035,30.9495,30.9495,40900.0
2007-07-09 13:00:00,57.34,57.36,57.25,57.33,38600.0,30.9765,30.9873,30.9279,30.9711,38600.0
2007-07-09 13:05:00,57.33,57.33,57.22,57.22,24500.0,30.9711,30.9711,30.9117,30.9117,24500.0
2007-07-09 13:10:00,57.28,57.28,57.15,57.18,47400.0,30.9441,30.9441,30.8739,30.8901,47400.0
2007-07-09 13:15:00,57.19,57.26,57.17,57.26,39300.0,30.8955,30.9333,30.8847,30.9333,39300.0
2007-07-09 13:20:00,57.2,57.29,57.2,57.27,26400.0,30.9009,30.9495,30.9009,30.9387,26400.0
2007-07-09 13:25:00,57.28,57.29,57.25,57.26,11600.0,30.9441,30.9495,30.9279,30.9333,11600.0
2007-07-09 13:30:00,57.27,57.34,57.25,57.28,25300.0,30.9387,30.9765,30.9279,30.9441,25300.0
2007-07-09 13:35:00,57.29,57.3,57.23,57.23,24700.0,30.9495,30.9549,30.9171,30.9171,24700.0
2007-07-09 13:40:00,57.24,57.28,57.19,57.21,18600.0,30.9225,30.9441,30.8955,30.9063,18600.0
2007-07-09 13:45:00,57.2,57.25,57.2,57.24,20400.0,30.9009,30.9279,30.9009,30.9225,20400.0
2007-07-09 13:50:00,57.23,57.41,57.21,57.37,78600.0,30.9171,31.0143,30.9063,30.9927,78600.0
2007-07-09 13:55:00,57.37,57.5,57.33,57.4,78200.0,30.9927,31.063,30.9711,31.0089,78200.0
2007-07-09 14:00:00,57.39,57.48,57.33,57.44,51100.0,31.0035,31.0522,30.9711,31.0306,51100.0
2007-07-09 14:05:00,57.43,57.53,57.36,57.52,44900.0,31.0252,31.0792,30.9873,31.0738,44900.0
2007-07-09 14:10:00,57.43,57.55,57.43,57.51,29500.0,31.0252,31.09,31.0252,31.0684,29500.0
2007-07-09 14:15:00,57.5,57.52,57.39,57.44,44700.0,31.063,31.0738,31.0035,31.0306,44700.0
2007-07-09 14:20:00,57.47,57.47,57.34,57.34,15500.0,31.0468,31.0468,30.9765,30.9765,15500.0
2007-07-09 14:25:00,57.34,57.35,57.29,57.3,24400.0,30.9765,30.9819,30.9495,30.9549,24400.0
2007-07-09 14:30:00,57.31,57.39,57.3,57.37,23100.0,30.9603,31.0035,30.9549,30.9927,23100.0
2007-07-09 14:35:00,57.36,57.4,57.34,57.35,25400.0,30.9873,31.0089,30.9765,30.9819,25400.0
2007-07-09 14:40:00,57.36,57.37,57.33,57.33,25100.0,30.9873,30.9927,30.9711,30.9711,25100.0
2007-07-09 14:45:00,57.33,57.45,57.33,57.41,19500.0,30.9711,31.036,30.9711,31.0143,19500.0
2007-07-09 14:50:00,57.37,57.41,57.36,57.36,14100.0,30.9927,31.0143,30.9873,30.9873,14100.0
2007-07-09 14:55:00,57.35,57.37,57.29,57.3,19400.0,30.9819,30.9927,30.9495,30.9549,19400.0
2007-07-09 15:00:00,57.35,57.35,57.25,57.26,47500.0,30.9819,30.9819,30.9279,30.9333,47500.0
2007-07-09 15:05:00,57.25,57.27,57.19,57.22,37900.0,30.9279,30.9387,30.8955,30.9117,37900.0
2007-07-09 15:10:00,57.27,57.27,57.19,57.25,37500.0,30.9387,30.9387,30.8955,30.9279,37500.0
2007-07-09 15:15:00,57.25,57.25,57.22,57.23,22600.0,30.9279,30.9279,30.9117,30.9171,22600.0
2007-07-09 15:20:00,57.23,57.24,57.21,57.21,43100.0,30.9171,30.9225,30.9063,30.9063,43100.0
2007-07-09 15:25:00,57.21,57.22,57.16,57.18,36800.0,30.9063,30.9117,30.8793,30.8901,36800.0
2007-07-09 15:30:00,57.18,57.21,57.15,57.19,34000.0,30.8901,30.9063,30.8739,30.8955,34000.0
2007-07-09 15:35:00,57.18,57.19,57.16,57.18,28900.0,30.8901,30.8955,30.8793,30.8901,28900.0
2007-07-09 15:40:00,57.17,57.18,57.15,57.15,35600.0,30.8847,30.8901,30.8739,30.8739,35600.0
2007-07-09 15:45:00,57.15,57.19,57.15,57.19,61800.0,30.8739,30.8955,30.8739,30.8955,61800.0
2007-07-09 15:50:00,57.19,57.2,57.15,57.17,69900.0,30.8955,30.9009,30.8739,30.8847,69900.0
2007-07-09 15:55:00,57.17,57.19,57.08,57.1,151800.0,30.8847,30.8955,30.8361,30.8469,151800.0
2007-07-10 09:30:00,56.9,56.97,56.65,56.77,76200.0,30.7388,30.7766,30.6038,30.6686,76200.0
2007-07-10 09:35:00,56.78,57.05,56.78,57.0,47400.0,30.674,30.8199,30.674,30.7929,47400.0
2007-07-10 09:40:00,57.02,57.22,57.01,57.08,96800.0,30.8037,30.9117,30.7983,30.8361,96800.0
2007-07-10 09:45:00,57.07,57.09,57.01,57.07,31800.0,30.8307,30.8415,30.7983,30.8307,31800.0
2007-07-10 09:50:00,57.06,57.26,57.06,57.24,66300.0,30.8253,30.9333,30.8253,30.9225,66300.0
2007-07-10 09:55:00,57.24,57.31,57.19,57.19,41300.0,30.9225,30.9603,30.8955,30.8955,41300.0
2007-07-10 10:00:00,57.2,57.22,57.06,57.16,44300.0,30.9009,30.9117,30.8253,30.8793,44300.0
2007-07-10 10:05:00,57.17,57.29,57.06,57.24,69700.0,30.8847,30.9495,30.8253,30.9225,69700.0
2007-07-10 10:10:00,57.24,57.25,57.0,57.02,47900.0,30.9225,30.9279,30.7929,30.8037,47900.0
2007-07-10 10:15:00,57.03,57.16,57.03,57.1,32800.0,30.8091,30.8793,30.8091,30.8469,32800.0
2007-07-10 10:20:00,57.07,57.2,57.07,57.18,31700.0,30.8307,30.9009,30.8307,30.8901,31700.0
2007-07-10 10:25:00,57.19,57.19,56.96,57.06,60500.0,30.8955,30.8955,30.7712,30.8253,60500.0
2007-07-10 10:30:00,57.07,57.1,56.99,57.0,40900.0,30.8307,30.8469,30.7875,30.7929,40900.0
2007-07-10 10:35:00,56.99,57.0,56.91,56.98,34700.0,30.7875,30.7929,30.7442,30.782,34700.0
2007-07-10 10:40:00,57.0,57.17,56.96,57.15,43200.0,30.7929,30.8847,30.7712,30.8739,43200.0
2007-07-10 10:45:00,57.1,57.16,57.04,57.08,27400.0,30.8469,30.8793,30.8145,30.8361,27400.0
2007-07-10 10:50:00,57.09,57.17,57.09,57.15,19300.0,30.8415,30.8847,30.8415,30.8739,19300.0
2007-07-10 10:55:00,57.15,57.2,57.13,57.19,40300.0,30.8739,30.9009,30.8631,30.8955,40300.0
2007-07-10 11:00:00,57.2,57.28,57.19,57.25,50000.0,30.9009,30.9441,30.8955,30.9279,50000.0
2007-07-10 11:05:00,57.27,57.4,57.24,57.39,57400.0,30.9387,31.0089,30.9225,31.0035,57400.0
2007-07-10 11:10:00,57.39,57.49,57.37,57.46,63300.0,31.0035,31.0576,30.9927,31.0414,63300.0
2007-07-10 11:15:00,57.46,57.57,57.43,57.55,58100.0,31.0414,31.1008,31.0252,31.09,58100.0
2007-07-10 11:20:00,57.54,57.58,57.42,57.45,41700.0,31.0846,31.1062,31.0197,31.036,41700.0
2007-07-10 11:25:00,57.44,57.5,57.38,57.38,30700.0,31.0306,31.063,30.9981,30.9981,30700.0
2007-07-10 11:30:00,57.37,57.41,57.32,57.36,37100.0,30.9927,31.0143,30.9657,30.9873,37100.0
2007-07-10 11:35:00,57.37,57.41,57.33,57.4,12800.0,30.9927,31.0143,30.9711,31.0089,12800.0
2007-07-10 11:40:00,57.39,57.41,57.31,57.32,22100.0,31.0035,31.0143,30.9603,30.9657,22100.0
2007-07-10 11:45:00,57.33,57.37,57.31,57.31,12700.0,30.9711,30.9927,30.9603,30.9603,12700.0
2007-07-10 11:50:00,57.32,57.36,57.31,57.32,22600.0,30.9657,30.9873,30.9603,30.9657,22600.0
2007-07-10 11:55:00,57.33,57.36,57.32,57.35,23700.0,30.9711,30.9873,30.9657,30.9819,23700.0
2007-07-10 12:00:00,57.35,57.41,57.32,57.34,19200.0,30.9819,31.0143,30.9657,30.9765,19200.0
2007-07-10 12:05:00,57.34,57.35,57.32,57.32,7100.0,30.9765,30.9819,30.9657,30.9657,7100.0
2007-07-10 12:10:00,57.32,57.32,57.16,57.22,28900.0,30.9657,30.9657,30.8793,30.9117,28900.0
2007-07-10 12:15:00,57.22,57.28,57.22,57.25,15200.0,30.9117,30.9441,30.9117,30.9279,15200.0
2007-07-10 12:20:00,57.26,57.27,57.03,57.24,31500.0,30.9333,30.9387,30.8091,30.9225,31500.0
2007-07-10 12:25:00,57.24,57.28,57.24,57.27,8700.0,30.9225,30.9441,30.9225,30.9387,8700.0
2007-07-10 12:30:00,57.28,57.3,57.25,57.25,24400.0,30.9441,30.9549,30.9279,30.9279,24400.0
2007-07-10 12:35:00,57.26,57.29,57.22,57.22,30000.0,30.9333,30.9495,30.9117,30.9117,30000.0
2007-07-10 12:40:00,57.22,57.23,57.1,57.15,39600.0,30.9117,30.9171,30.8469,30.8739,39600.0
2007-07-10 12:45:00,57.15,57.16,57.05,57.08,46000.0,30.8739,30.8793,30.8199,30.8361,46000.0
2007-07-10 12:50:00,57.08,57.14,57.06,57.13,13200.0,30.8361,30.8685,30.8253,30.8631,13200.0
2007-07-10 12:55:00,57.14,57.16,57.13,57.14,24900.0,30.8685,30.8793,30.8631,30.8685,24900.0
2007-07-10 13:00:00,57.14,57.17,57.06,57.07,43600.0,30.8685,30.8847,30.8253,30.8307,43600.0
2007-07-10 13:05:00,57.06,57.14,57.04,57.12,16600.0,30.8253,30.8685,30.8145,30.8577,16600.0
2007-07-10 13:10:00,57.11,57.17,57.1,57.13,26100.0,30.8523,30.8847,30.8469,30.8631,26100.0
2007-07-10 13:15:00,57.14,57.15,57.06,57.14,17600.0,30.8685,30.8739,30.8253,30.8685,17600.0
2007-07-10 13:20:00,57.14,57.14,56.98,57.0,61700.0,30.8685,30.8685,30.782,30.7929,61700.0
2007-07-10 13:25:00,57.04,57.05,56.95,56.96,38900.0,30.8145,30.8199,30.7658,30.7712,38900.0
2007-07-10 13:30:00,56.96,57.04,56.88,56.96,35600.0,30.7712,30.8145,30.728,30.7712,35600.0
2007-07-10 13:35:00,56.96,57.06,56.93,56.97,24700.0,30.7712,30.8253,30.755,30.7766,24700.0
2007-07-10 13:40:00,56.97,56.99,56.86,56.99,21600.0,30.7766,30.7875,30.7172,30.7875,21600.0
2007-07-10 13:45:00,57.0,57.0,56.85,56.88,37900.0,30.7929,30.7929,30.7118,30.728,37900.0
2007-07-10 13:50:00,56.88,56.95,56.85,56.94,48500.0,30.728,30.7658,30.7118,30.7604,48500.0
2007-07-10 13:55:00,56.94,57.11,56.94,57.05,35400.0,30.7604,30.8523,30.7604,30.8199,35400.0
2007-07-10 14:00:00,57.04,57.08,56.89,56.99,40900.0,30.8145,30.8361,30.7334,30.7875,40900.0
2007-07-10 14:05:00,56.98,57.0,56.91,56.94,21200.0,30.782,30.7929,30.7442,30.7604,21200.0
2007-07-10 14:10:00,56.93,57.01,56.92,56.94,23200.0,30.755,30.7983,30.7496,30.7604,23200.0
2007-07-10 14:15:00,56.95,57.07,56.94,57.03,14600.0,30.7658,30.8307,30.7604,30.8091,14600.0
2007-07-10 14:20:00,57.02,57.06,56.97,57.02,14300.0,30.8037,30.8253,30.7766,30.8037,14300.0
2007-07-10 14:25:00,57.03,57.03,56.94,56.97,13400.0,30.8091,30.8091,30.7604,30.7766,13400.0
2007-07-10 14:30:00,56.98,57.01,56.95,57.0,15900.0,30.782,30.7983,30.7658,30.7929,15900.0
2007-07-10 14:35:00,57.01,57.11,56.99,57.05,38200.0,30.7983,30.8523,30.7875,30.8199,38200.0
2007-07-10 14:40:00,57.05,57.12,57.04,57.07,13900.0,30.8199,30.8577,30.8145,30.8307,13900.0
2007-07-10 14:45:00,57.07,57.1,56.94,56.95,28300.0,30.8307,30.8469,30.7604,30.7658,28300.0
2007-07-10 14:50:00,56.96,57.01,56.92,57.0,28900.0,30.7712,30.7983,30.7496,30.7929,28900.0
2007-07-10 14:55:00,57.01,57.03,56.93,56.98,16500.0,30.7983,30.8091,30.755,30.782,16500.0
2007-07-10 15:00:00,56.98,57.0,56.9,56.9,14000.0,30.782,30.7929,30.7388,30.7388,14000.0
2007-07-10 15:05:00,56.9,56.91,56.81,56.87,30600.0,30.7388,30.7442,30.6902,30.7226,30600.0
2007-07-10 15:10:00,56.87,56.93,56.85,56.89,73900.0,30.7226,30.755,30.7118,30.7334,73900.0
2007-07-10 15:15:00,56.89,57.06,56.86,57.01,36400.0,30.7334,30.8253,30.7172,30.7983,36400.0
2007-07-10 15:20:00,56.99,57.09,56.98,57.03,21000.0,30.7875,30.8415,30.782,30.8091,21000.0
2007-07-10 15:25:00,57.03,57.06,56.95,56.99,21100.0,30.8091,30.8253,30.7658,30.7875,21100.0
2007-07-10 15:30:00,56.98,56.98,56.84,56.85,45200.0,30.782,30.782,30.7064,30.7118,45200.0
2007-07-10 15:35:00,56.85,56.92,56.8,56.8,68300.0,30.7118,30.7496,30.6848,30.6848,68300.0
2007-07-10 15:40:00,56.8,56.88,56.78,56.83,63100.0,30.6848,30.728,30.674,30.701,63100.0
2007-07-10 15:45:00,56.83,56.89,56.81,56.87,91900.0,30.701,30.7334,30.6902,30.7226,91900.0
2007-07-10 15:50:00,56.87,56.89,56.82,56.83,72500.0,30.7226,30.7334,30.6956,30.701,72500.0
2007-07-10 15:55:00,56.82,56.87,56.8,56.87,114200.0,30.6956,30.7226,30.6848,30.7226,114200.0
2007-07-11 09:30:00,56.6,56.89,56.6,56.88,93600.0,30.5768,30.7334,30.5768,30.728,93600.0
2007-07-11 09:35:00,56.86,56.88,56.55,56.62,108300.0,30.7172,30.728,30.5498,30.5876,108300.0
2007-07-11 09:40:00,56.73,56.73,56.35,56.5,79700.0,30.647,30.647,30.4417,30.5227,79700.0
2007-07-11 09:45:00,56.45,56.55,56.37,56.42,57700.0,30.4957,30.5498,30.4525,30.4795,57700.0
2007-07-11 09:50:00,56.48,56.48,56.25,56.25,73600.0,30.5119,30.5119,30.3877,30.3877,73600.0
2007-07-11 09:55:00,56.26,56.36,56.21,56.31,29600.0,30.3931,30.4471,30.3661,30.4201,29600.0
2007-07-11 10:00:00,56.3,56.55,56.26,56.54,58700.0,30.4147,30.5498,30.3931,30.5444,58700.0
2007-07-11 10:05:00,56.54,56.57,56.37,56.42,32800.0,30.5444,30.5606,30.4525,30.4795,32800.0
2007-07-11 10:10:00,56.41,56.55,56.39,56.55,36200.0,30.4741,30.5498,30.4633,30.5498,36200.0
2007-07-11 10:15:00,56.55,56.72,56.43,56.63,67100.0,30.5498,30.6416,30.4849,30.593,67100.0
2007-07-11 10:20:00,56.59,56.69,56.59,56.62,39600.0,30.5714,30.6254,30.5714,30.5876,39600.0
2007-07-11 10:25:00,56.61,56.66,56.59,56.63,18900.0,30.5822,30.6092,30.5714,30.593,18900.0
2007-07-11 10:30:00,56.64,56.64,56.42,56.54,124100.0,30.5984,30.5984,30.4795,30.5444,124100.0
2007-07-11 10:35:00,56.53,56.63,56.53,56.58,23800.0,30.5389,30.593,30.5389,30.566,23800.0
2007-07-11 10:40:00,56.58,56.64,56.52,56.58,36200.0,30.566,30.5984,30.5335,30.566,36200.0
2007-07-11 10:45:00,56.56,56.63,56.54,56.61,15300.0,30.5552,30.593,30.5444,30.5822,15300.0
2007-07-11 10:50:00,56.61,56.7,56.61,56.67,23400.0,30.5822,30.6308,30.5822,30.6146,23400.0
2007-07-11 10:55:00,56.67,56.72,56.57,56.59,21800.0,30.6146,30.6416,30.5606,30.5714,21800.0
2007-07-11 11:00:00,56.65,56.67,56.53,56.57,37300.0,30.6038,30.6146,30.5389,30.5606,37300.0
2007-07-11 11:05:00,56.58,56.58,56.28,56.41,101800.0,30.566,30.566,30.4039,30.4741,101800.0
2007-07-11 11:10:00,56.5,56.5,56.39,56.47,40100.0,30.5227,30.5227,30.4633,30.5065,40100.0
2007-07-11 11:15:00,56.47,56.51,56.45,56.5,64100.0,30.5065,30.5281,30.4957,30.5227,64100.0
2007-07-11 11:20:00,56.46,56.53,56.46,56.5,61100.0,30.5011,30.5389,30.5011,30.5227,61100.0
2007-07-11 11:25:00,56.49,56.49,56.39,56.4,65800.0,30.5173,30.5173,30.4633,30.4687,65800.0
2007-07-11 11:30:00,56.39,56.48,56.28,56.33,65200.0,30.4633,30.5119,30.4039,30.4309,65200.0
2007-07-11 11:35:00,56.34,56.46,56.34,56.43,36600.0,30.4363,30.5011,30.4363,30.4849,36600.0
2007-07-11 11:40:00,56.38,56.46,56.35,56.45,42800.0,30.4579,30.5011,30.4417,30.4957,42800.0
2007-07-11 11:45:00,56.45,56.46,56.39,56.4,16000.0,30.4957,30.5011,30.4633,30.4687,16000.0
2007-07-11 11:50:00,56.4,56.41,56.29,56.3,18300.0,30.4687,30.4741,30.4093,30.4147,18300.0
2007-07-11 11:55:00,56.31,56.35,56.29,56.32,22700.0,30.4201,30.4417,30.4093,30.4255,22700.0
2007-07-11 12:00:00,56.33,56.35,56.22,56.23,63200.0,30.4309,30.4417,30.3715,30.3769,63200.0
2007-07-11 12:05:00,56.23,56.31,56.22,56.27,56400.0,30.3769,30.4201,30.3715,30.3985,56400.0
2007-07-11 12:10:00,56.27,56.34,56.26,56.28,29700.0,30.3985,30.4363,30.3931,30.4039,29700.0
2007-07-11 12:15:00,56.28,56.29,56.16,56.25,72900.0,30.4039,30.4093,30.3391,30.3877,72900.0
2007-07-11 12:20:00,56.25,56.3,56.17,56.27,23400.0,30.3877,30.4147,30.3445,30.3985,23400.0
2007-07-11 12:25:00,56.28,56.37,56.28,56.32,39800.0,30.4039,30.4525,30.4039,30.4255,39800.0
2007-07-11 12:30:00,56.29,56.34,56.26,56.31,10800.0,30.4093,30.4363,30.3931,30.4201,10800.0
2007-07-11 12:35:00,56.31,56.33,56.28,56.32,16400.0,30.4201,30.4309,30.4039,30.4255,16400.0
2007-07-11 12:40:00,56.3,56.33,56.26,56.27,8600.0,30.4147,30.4309,30.3931,30.3985,8600.0
2007-07-11 12:45:00,56.27,56.29,56.22,56.22,15400.0,30.3985,30.4093,30.3715,30.3715,15400.0
2007-07-11 12:50:00,56.27,56.3,56.22,56.3,12700.0,30.3985,30.4147,30.3715,30.4147,12700.0
2007-07-11 12:55:00,56.29,56.32,56.26,56.26,8900.0,30.4093,30.4255,30.3931,30.3931,8900.0
2007-07-11 13:00:00,56.27,56.33,56.27,56.29,9800.0,30.3985,30.4309,30.3985,30.4093,9800.0
2007-07-11 13:05:00,56.29,56.33,56.29,56.31,8300.0,30.4093,30.4309,30.4093,30.4201,8300.0
2007-07-11 13:10:00,56.31,56.31,56.22,56.3,12900.0,30.4201,30.4201,30.3715,30.4147,12900.0
2007-07-11 13:15:00,56.3,56.33,56.29,56.33,12400.0,30.4147,30.4309,30.4093,30.4309,12400.0
2007-07-11 13:20:00,56.32,56.32,56.25,56.25,8600.0,30.4255,30.4255,30.3877,30.3877,8600.0
2007-07-11 13:25:00,56.26,56.42,56.25,56.38,31500.0,30.3931,30.4795,30.3877,30.4579,31500.0
2007-07-11 13:30:00,56.36,56.46,56.33,56.39,30000.0,30.4471,30.5011,30.4309,30.4633,30000.0
2007-07-11 13:35:00,56.39,56.49,56.36,56.48,34300.0,30.4633,30.5173,30.4471,30.5119,34300.0
2007-07-11 13:40:00,56.44,56.48,56.42,56.45,7200.0,30.4903,30.5119,30.4795,30.4957,7200.0
2007-07-11 13:45:00,56.45,56.63,56.45,56.58,79500.0,30.4957,30.593,30.4957,30.566,79500.0
2007-07-11 13:50:00,56.57,56.63,56.49,56.5,25600.0,30.5606,30.593,30.5173,30.5227,25600.0
2007-07-11 13:55:00,56.5,56.5,56.37,56.42,21900.0,30.5227,30.5227,30.4525,30.4795,21900.0
2007-07-11 14:00:00,56.49,56.49,56.37,56.4,16500.0,30.5173,30.5173,30.4525,30.4687,16500.0
2007-07-11 14:05:00,56.41,56.41,56.26,56.35,16100.0,30.4741,30.4741,30.3931,30.4417,16100.0
2007-07-11 14:10:00,56.36,56.38,56.3,56.36,18500.0,30.4471,30.4579,30.4147,30.4471,18500.0
2007-07-11 14:15:00,56.35,56.4,56.33,56.4,17500.0,30.4417,30.4687,30.4309,30.4687,17500.0
2007-07-11 14:20:00,56.35,56.43,56.35,56.37,10200.0,30.4417,30.4849,30.4417,30.4525,10200.0
2007-07-11 14:25:00,56.37,56.39,56.33,56.38,8700.0,30.4525,30.4633,30.4309,30.4579,8700.0
2007-07-11 14:30:00,56.38,56.4,56.28,56.34,14700.0,30.4579,30.4687,30.4039,30.4363,14700.0
2007-07-11 14:35:00,56.33,56.4,56.27,56.27,34600.0,30.4309,30.4687,30.3985,30.3985,34600.0
2007-07-11 14:40:00,56.27,56.34,56.21,56.24,38000.0,30.3985,30.4363,30.3661,30.3823,38000.0
2007-07-11 14:45:00,56.23,56.31,56.23,56.26,24200.0,30.3769,30.4201,30.3769,30.3931,24200.0
2007-07-11 14:50:00,56.26,56.28,56.12,56.14,24500.0,30.3931,30.4039,30.3175,30.3283,24500.0
2007-07-11 14:55:00,56.14,56.27,56.11,56.26,25200.0,30.3283,30.3985,30.3121,30.3931,25200.0
2007-07-11 15:00:00,56.21,56.37,56.21,56.36,70300.0,30.3661,30.4525,30.3661,30.4471,70300.0
2007-07-11 15:05:00,56.37,56.41,56.34,56.41,63600.0,30.4525,30.4741,30.4363,30.4741,63600.0
2007-07-11 15:10:00,56.34,56.41,56.33,56.41,38000.0,30.4363,30.4741,30.4309,30.4741,38000.0
2007-07-11 15:15:00,56.41,56.44,56.34,56.44,30800.0,30.4741,30.4903,30.4363,30.4903,30800.0
2007-07-11 15:20:00,56.43,56.45,56.38,56.39,33900.0,30.4849,30.4957,30.4579,30.4633,33900.0
2007-07-11 15:25:00,56.39,56.41,56.38,56.4,35100.0,30.4633,30.4741,30.4579,30.4687,35100.0
2007-07-11 15:30:00,56.4,56.43,56.36,56.38,50500.0,30.4687,30.4849,30.4471,30.4579,50500.0
2007-07-11 15:35:00,56.39,56.41,56.33,56.39,18600.0,30.4633,30.4741,30.4309,30.4633,18600.0
2007-07-11 15:40:00,56.38,56.45,56.38,56.44,36000.0,30.4579,30.4957,30.4579,30.4903,36000.0
2007-07-11 15:45:00,56.43,56.43,56.37,56.4,23600.0,30.4849,30.4849,30.4525,30.4687,23600.0
2007-07-11 15:50:00,56.4,56.43,56.36,56.41,65000.0,30.4687,30.4849,30.4471,30.4741,65000.0
2007-07-11 15:55:00,56.41,56.45,56.38,56.4,117000.0,30.4741,30.4957,30.4579,30.4687,117000.0
2007-07-12 09:30:00,56.42,56.7,56.42,56.57,83100.0,30.4795,30.6308,30.4795,30.5606,83100.0
2007-07-12 09:35:00,56.58,56.65,56.5,56.51,71700.0,30.566,30.6038,30.5227,30.5281,71700.0
2007-07-12 09:40:00,56.52,56.55,56.4,56.46,87000.0,30.5335,30.5498,30.4687,30.5011,87000.0
2007-07-12 09:45:00,56.45,56.65,56.45,56.58,67100.0,30.4957,30.6038,30.4957,30.566,67100.0
2007-07-12 09:50:00,56.57,56.64,56.51,56.6,56000.0,30.5606,30.5984,30.5281,30.5768,56000.0
2007-07-12 09:55:00,56.59,56.65,56.56,56.6,28000.0,30.5714,30.6038,30.5552,30.5768,28000.0
2007-07-12 10:00:00,56.6,56.64,56.55,56.55,28300.0,30.5768,30.5984,30.5498,30.5498,28300.0
2007-07-12 10:05:00,56.56,56.62,56.5,56.51,31100.0,30.5552,30.5876,30.5227,30.5281,31100.0
2007-07-12 10:10:00,56.51,56.53,56.47,56.51,55300.0,30.5281,30.5389,30.5065,30.5281,55300.0
2007-07-12 10:15:00,56.51,56.52,56.48,56.49,56800.0,30.5281,30.5335,30.5119,30.5173,56800.0
2007-07-12 10:20:00,56.51,56.52,56.42,56.42,45300.0,30.5281,30.5335,30.4795,30.4795,45300.0
2007-07-12 10:25:00,56.42,56.43,56.33,56.35,48700.0,30.4795,30.4849,30.4309,30.4417,48700.0
2007-07-12 10:30:00,56.36,56.47,56.36,56.45,32100.0,30.4471,30.5065,30.4471,30.4957,32100.0
2007-07-12 10:35:00,56.44,56.44,56.35,56.4,29400.0,30.4903,30.4903,30.4417,30.4687,29400.0
2007-07-12 10:40:00,56.4,56.43,56.37,56.43,13100.0,30.4687,30.4849,30.4525,30.4849,13100.0
2007-07-12 10:45:00,56.43,56.52,56.43,56.5,26300.0,30.4849,30.5335,30.4849,30.5227,26300.0
2007-07-12 10:50:00,56.5,56.58,56.49,56.55,63500.0,30.5227,30.566,30.5173,30.5498,63500.0
2007-07-12 10:55:00,56.55,56.56,56.55,56.55,29500.0,30.5498,30.5552,30.5498,30.5498,29500.0
2007-07-12 11:00:00,56.55,56.56,56.5,56.52,22100.0,30.5498,30.5552,30.5227,30.5335,22100.0
2007-07-12 11:05:00,56.52,56.55,56.51,56.53,20100.0,30.5335,30.5498,30.5281,30.5389,20100.0
2007-07-12 11:10:00,56.53,56.55,56.52,56.54,8500.0,30.5389,30.5498,30.5335,30.5444,8500.0
2007-07-12 11:15:00,56.54,56.6,56.53,56.54,51500.0,30.5444,30.5768,30.5389,30.5444,51500.0
2007-07-12 11:20:00,56.54,56.58,56.53,56.54,57700.0,30.5444,30.566,30.5389,30.5444,57700.0
2007-07-12 11:25:00,56.53,56.57,56.52,56.55,43800.0,30.5389,30.5606,30.5335,30.5498,43800.0
2007-07-12 11:30:00,56.55,56.57,56.45,56.57,50900.0,30.5498,30.5606,30.4957,30.5606,50900.0
2007-07-12 11:35:00,56.57,56.67,56.56,56.62,51100.0,30.5606,30.6146,30.5552,30.5876,51100.0
2007-07-12 11:40:00,56.62,56.64,56.59,56.63,33100.0,30.5876,30.5984,30.5714,30.593,33100.0
2007-07-12 11:45:00,56.63,56.7,56.63,56.69,20800.0,30.593,30.6308,30.593,30.6254,20800.0
2007-07-12 11:50:00,56.69,56.7,56.59,56.61,60900.0,30.6254,30.6308,30.5714,30.5822,60900.0
2007-07-12 11:55:00,56.62,56.63,56.61,56.62,16500.0,30.5876,30.593,30.5822,30.5876,16500.0
2007-07-12 12:00:00,56.63,56.7,56.62,56.64,58800.0,30.593,30.6308,30.5876,30.5984,58800.0
2007-07-12 12:05:00,56.64,56.7,56.64,56.7,64300.0,30.5984,30.6308,30.5984,30.6308,64300.0
2007-07-12 12:10:00,56.69,56.98,56.69,56.93,188900.0,30.6254,30.782,30.6254,30.755,188900.0
2007-07-12 12:15:00,56.93,56.93,56.79,56.9,167200.0,30.755,30.755,30.6794,30.7388,167200.0
2007-07-12 12:20:00,56.9,56.9,56.73,56.79,157400.0,30.7388,30.7388,30.647,30.6794,157400.0
2007-07-12 12:25:00,56.8,56.81,56.75,56.79,41600.0,30.6848,30.6902,30.6578,30.6794,41600.0
2007-07-12 12:30:00,56.79,56.8,56.7,56.75,63200.0,30.6794,30.6848,30.6308,30.6578,63200.0
2007-07-12 12:35:00,56.75,56.76,56.69,56.7,114100.0,30.6578,30.6632,30.6254,30.6308,114100.0
2007-07-12 12:40:00,56.7,56.72,56.69,56.72,44500.0,30.6308,30.6416,30.6254,30.6416,44500.0
2007-07-12 12:45:00,56.72,56.77,56.64,56.71,64200.0,30.6416,30.6686,30.5984,30.6362,64200.0
2007-07-12 12:50:00,56.7,56.83,56.7,56.81,33000.0,30.6308,30.701,30.6308,30.6902,33000.0
2007-07-12 12:55:00,56.8,56.86,56.8,56.85,30400.0,30.6848,30.7172,30.6848,30.7118,30400.0
2007-07-12 13:00:00,56.85,56.91,56.8,56.88,35200.0,30.7118,30.7442,30.6848,30.728,35200.0
2007-07-12 13:05:00,56.88,56.88,56.77,56.77,32800.0,30.728,30.728,30.6686,30.6686,32800.0
2007-07-12 13:10:00,56.77,56.79,56.76,56.78,11300.0,30.6686,30.6794,30.6632,30.674,11300.0
2007-07-12 13:15:00,56.78,56.83,56.78,56.82,19700.0,30.674,30.701,30.674,30.6956,19700.0
2007-07-12 13:20:00,56.82,56.84,56.82,56.83,20300.0,30.6956,30.7064,30.6956,30.701,20300.0
2007-07-12 13:25:00,56.83,56.85,56.81,56.84,14000.0,30.701,30.7118,30.6902,30.7064,14000.0
2007-07-12 13:30:00,56.85,56.91,56.84,56.85,50500.0,30.7118,30.7442,30.7064,30.7118,50500.0
2007-07-12 13:35:00,56.84,56.99,56.84,56.92,39300.0,30.7064,30.7875,30.7064,30.7496,39300.0
2007-07-12 13:40:00,56.93,57.04,56.92,56.97,81700.0,30.755,30.8145,30.7496,30.7766,81700.0
2007-07-12 13:45:00,56.96,56.97,56.92,56.92,23400.0,30.7712,30.7766,30.7496,30.7496,23400.0
2007-07-12 13:50:00,56.92,56.94,56.74,56.76,41100.0,30.7496,30.7604,30.6524,30.6632,41100.0
2007-07-12 13:55:00,56.76,57.0,56.75,56.78,45300.0,30.6632,30.7929,30.6578,30.674,45300.0
2007-07-12 14:00:00,56.78,56.85,56.78,56.8,23300.0,30.674,30.7118,30.674,30.6848,23300.0
2007-07-12 14:05:00,56.79,56.81,56.72,56.81,19700.0,30.6794,30.6902,30.6416,30.6902,19700.0
2007-07-12 14:10:00,56.81,56.84,56.78,56.8,21100.0,30.6902,30.7064,30.674,30.6848,21100.0
2007-07-12 14:15:00,56.81,56.84,56.74,56.77,28600.0,30.6902,30.7064,30.6524,30.6686,28600.0
2007-07-12 14:20:00,56.77,56.77,56.74,56.74,22700.0,30.6686,30.6686,30.6524,30.6524,22700.0
2007-07-12 14:25:00,56.75,56.8,56.75,56.77,30300.0,30.6578,30.6848,30.6578,30.6686,30300.0
2007-07-12 14:30:00,56.77,56.79,56.75,56.79,25700.0,30.6686,30.6794,30.6578,30.6794,25700.0
2007-07-12 14:35:00,56.78,56.79,56.76,56.78,29100.0,30.674,30.6794,30.6632,30.674,29100.0
2007-07-12 14:40:00,56.78,56.81,56.77,56.8,24600.0,30.674,30.6902,30.6686,30.6848,24600.0
2007-07-12 14:45:00,56.8,56.81,56.78,56.81,33700.0,30.6848,30.6902,30.674,30.6902,33700.0
2007-07-12 14:50:00,56.81,56.84,56.79,56.8,43400.0,30.6902,30.7064,30.6794,30.6848,43400.0
2007-07-12 14:55:00,56.81,56.88,56.81,56.84,119500.0,30.6902,30.728,30.6902,30.7064,119500.0
2007-07-12 15:00:00,56.85,56.85,56.82,56.85,64000.0,30.7118,30.7118,30.6956,30.7118,64000.0
2007-07-12 15:05:00,56.86,56.97,56.85,56.94,243800.0,30.7172,30.7766,30.7118,30.7604,243800.0
2007-07-12 15:10:00,56.95,56.95,56.91,56.94,86000.0,30.7658,30.7658,30.7442,30.7604,86000.0
2007-07-12 15:15:00,56.93,56.94,56.9,56.91,101500.0,30.755,30.7604,30.7388,30.7442,101500.0
2007-07-12 15:20:00,56.9,56.92,56.86,56.92,54000.0,30.7388,30.7496,30.7172,30.7496,54000.0
2007-07-12 15:25:00,56.91,57.0,56.89,56.98,90200.0,30.7442,30.7929,30.7334,30.782,90200.0
2007-07-12 15:30:00,56.98,57.08,56.97,57.06,94700.0,30.782,30.8361,30.7766,30.8253,94700.0
2007-07-12 15:35:00,57.06,57.11,57.05,57.08,138700.0,30.8253,30.8523,30.8199,30.8361,138700.0
2007-07-12 15:40:00,57.08,57.12,57.06,57.06,101300.0,30.8361,30.8577,30.8253,30.8253,101300.0
2007-07-12 15:45:00,57.06,57.14,57.05,57.14,151200.0,30.8253,30.8685,30.8199,30.8685,151200.0
2007-07-12 15:50:00,57.14,57.22,57.12,57.14,237500.0,30.8685,30.9117,30.8577,30.8685,237500.0
2007-07-12 15:55:00,57.14,57.14,57.0,57.08,427700.0,30.8685,30.8685,30.7929,30.8361,427700.0
2007-07-13 09:30:00,57.24,57.42,57.15,57.42,105600.0,30.9225,31.0197,30.8739,31.0197,105600.0
2007-07-13 09:35:00,57.4,57.42,57.1,57.12,107500.0,31.0089,31.0197,30.8469,30.8577,107500.0
2007-07-13 09:40:00,57.12,57.25,56.75,56.95,185700.0,30.8577,30.9279,30.6578,30.7658,185700.0
2007-07-13 09:45:00,56.94,57.05,56.89,57.03,85000.0,30.7604,30.8199,30.7334,30.8091,85000.0
2007-07-13 09:50:00,57.02,57.03,56.82,56.82,66600.0,30.8037,30.8091,30.6956,30.6956,66600.0
2007-07-13 09:55:00,56.83,56.88,56.76,56.81,91300.0,30.701,30.728,30.6632,30.6902,91300.0
2007-07-13 10:00:00,56.82,56.97,56.8,56.89,74000.0,30.6956,30.7766,30.6848,30.7334,74000.0
2007-07-13 10:05:00,56.88,56.95,56.8,56.83,60200.0,30.728,30.7658,30.6848,30.701,60200.0
2007-07-13 10:10:00,56.81,56.87,56.76,56.76,51900.0,30.6902,30.7226,30.6632,30.6632,51900.0
2007-07-13 10:15:00,56.76,57.0,56.66,56.67,89500.0,30.6632,30.7929,30.6092,30.6146,89500.0
2007-07-13 10:20:00,56.66,56.67,56.5,56.61,115100.0,30.6092,30.6146,30.5227,30.5822,115100.0
2007-07-13 10:25:00,56.61,56.62,56.46,56.5,101300.0,30.5822,30.5876,30.5011,30.5227,101300.0
2007-07-13 10:30:00,56.49,56.54,56.39,56.44,121400.0,30.5173,30.5444,30.4633,30.4903,121400.0
2007-07-13 10:35:00,56.43,56.54,56.37,56.46,151900.0,30.4849,30.5444,30.4525,30.5011,151900.0
2007-07-13 10:40:00,56.47,56.61,56.44,56.53,61900.0,30.5065,30.5822,30.4903,30.5389,61900.0
2007-07-13 10:45:00,56.53,56.57,56.49,56.51,28100.0,30.5389,30.5606,30.5173,30.5281,28100.0
2007-07-13 10:50:00,56.52,56.67,56.5,56.65,45500.0,30.5335,30.6146,30.5227,30.6038,45500.0
2007-07-13 10:55:00,56.64,56.68,56.6,56.68,28300.0,30.5984,30.62,30.5768,30.62,28300.0
2007-07-13 11:00:00,56.67,56.74,56.6,56.71,46600.0,30.6146,30.6524,30.5768,30.6362,46600.0
2007-07-13 11:05:00,56.69,56.7,56.61,56.63,30800.0,30.6254,30.6308,30.5822,30.593,30800.0
2007-07-13 11:10:00,56.68,56.68,56.59,56.62,25300.0,30.62,30.62,30.5714,30.5876,25300.0
2007-07-13 11:15:00,56.61,56.62,56.54,56.55,51200.0,30.5822,30.5876,30.5444,30.5498,51200.0
2007-07-13 11:20:00,56.58,56.61,56.54,56.58,16600.0,30.566,30.5822,30.5444,30.566,16600.0
2007-07-13 11:25:00,56.59,56.6,56.54,56.54,54400.0,30.5714,30.5768,30.5444,30.5444,54400.0
2007-07-13 11:30:00,56.53,56.53,56.47,56.49,28500.0,30.5389,30.5389,30.5065,30.5173,28500.0
2007-07-13 11:35:00,56.49,56.5,56.49,56.49,24500.0,30.5173,30.5227,30.5173,30.5173,24500.0
2007-07-13 11:40:00,56.49,56.5,56.42,56.42,27500.0,30.5173,30.5227,30.4795,30.4795,27500.0
2007-07-13 11:45:00,56.42,56.44,56.32,56.38,44500.0,30.4795,30.4903,30.4255,30.4579,44500.0
2007-07-13 11:50:00,56.38,56.45,56.38,56.42,21500.0,30.4579,30.4957,30.4579,30.4795,21500.0
2007-07-13 11:55:00,56.43,56.43,56.37,56.37,14600.0,30.4849,30.4849,30.4525,30.4525,14600.0
2007-07-13 12:00:00,56.38,56.43,56.37,56.42,19200.0,30.4579,30.4849,30.4525,30.4795,19200.0
2007-07-13 12:05:00,56.41,56.45,56.4,56.42,13200.0,30.4741,30.4957,30.4687,30.4795,13200.0
2007-07-13 12:10:00,56.42,56.49,56.4,56.47,12600.0,30.4795,30.5173,30.4687,30.5065,12600.0
2007-07-13 12:15:00,56.47,56.47,56.37,56.39,31200.0,30.5065,30.5065,30.4525,30.4633,31200.0
2007-07-13 12:20:00,56.38,56.38,56.26,56.27,39100.0,30.4579,30.4579,30.3931,30.3985,39100.0
2007-07-13 12:25:00,56.27,56.3,56.26,56.27,49800.0,30.3985,30.4147,30.3931,30.3985,49800.0
2007-07-13 12:30:00,56.28,56.29,56.27,56.28,16800.0,30.4039,30.4093,30.3985,30.4039,16800.0
2007-07-13 12:35:00,56.28,56.28,56.26,56.28,29700.0,30.4039,30.4039,30.3931,30.4039,29700.0
2007-07-13 12:40:00,56.28,56.29,56.27,56.27,10900.0,30.4039,30.4093,30.3985,30.3985,10900.0
2007-07-13 12:45:00,56.28,56.36,56.27,56.36,44100.0,30.4039,30.4471,30.3985,30.4471,44100.0
2007-07-13 12:50:00,56.35,56.37,56.34,56.34,12800.0,30.4417,30.4525,30.4363,30.4363,12800.0
2007-07-13 12:55:00,56.35,56.45,56.35,56.42,35000.0,30.4417,30.4957,30.4417,30.4795,35000.0
2007-07-13 13:00:00,56.42,56.43,56.4,56.41,6600.0,30.4795,30.4849,30.4687,30.4741,6600.0
2007-07-13 13:05:00,56.41,56.43,56.38,56.4,13300.0,30.4741,30.4849,30.4579,30.4687,13300.0
2007-07-13 13:10:00,56.4,56.41,56.4,56.4,7600.0,30.4687,30.4741,30.4687,30.4687,7600.0
2007-07-13 13:15:00,56.41,56.45,56.41,56.43,8800.0,30.4741,30.4957,30.4741,30.4849,8800.0
2007-07-13 13:20:00,56.43,56.46,56.42,56.46,18800.0,30.4849,30.5011,30.4795,30.5011,18800.0
2007-07-13 13:25:00,56.46,56.46,56.4,56.41,25200.0,30.5011,30.5011,30.4687,30.4741,25200.0
2007-07-13 13:30:00,56.41,56.45,56.4,56.45,19800.0,30.4741,30.4957,30.4687,30.4957,19800.0
2007-07-13 13:35:00,56.44,56.49,56.4,56.4,71500.0,30.4903,30.5173,30.4687,30.4687,71500.0
2007-07-13 13:40:00,56.4,56.41,56.4,56.4,15700.0,30.4687,30.4741,30.4687,30.4687,15700.0
2007-07-13 13:45:00,56.4,56.41,56.4,56.4,11700.0,30.4687,30.4741,30.4687,30.4687,11700.0
2007-07-13 13:50:00,56.4,56.41,56.31,56.32,35300.0,30.4687,30.4741,30.4201,30.4255,35300.0
2007-07-13 13:55:00,56.31,56.32,56.3,56.31,21800.0,30.4201,30.4255,30.4147,30.4201,21800.0
2007-07-13 14:00:00,56.31,56.36,56.31,56.35,16600.0,30.4201,30.4471,30.4201,30.4417,16600.0
2007-07-13 14:05:00,56.35,56.35,56.33,56.34,17500.0,30.4417,30.4417,30.4309,30.4363,17500.0
2007-07-13 14:10:00,56.33,56.39,56.3,56.39,21200.0,30.4309,30.4633,30.4147,30.4633,21200.0
2007-07-13 14:15:00,56.39,56.41,56.36,56.37,17700.0,30.4633,30.4741,30.4471,30.4525,17700.0
2007-07-13 14:20:00,56.37,56.37,56.32,56.32,20600.0,30.4525,30.4525,30.4255,30.4255,20600.0
2007-07-13 14:25:00,56.32,56.32,56.24,56.27,66200.0,30.4255,30.4255,30.3823,30.3985,66200.0
2007-07-13 14:30:00,56.26,56.28,56.2,56.22,65500.0,30.3931,30.4039,30.3607,30.3715,65500.0
2007-07-13 14:35:00,56.22,57.08,56.21,56.22,213900.0,30.3715,30.8361,30.3661,30.3715,213900.0
2007-07-13 14:40:00,56.22,56.25,56.21,56.23,72500.0,30.3715,30.3877,30.3661,30.3769,72500.0
2007-07-13 14:45:00,56.24,56.27,56.21,56.27,73500.0,30.3823,30.3985,30.3661,30.3985,73500.0
2007-07-13 14:50:00,56.26,56.31,56.21,56.22,53100.0,30.3931,30.4201,30.3661,30.3715,53100.0
2007-07-13 14:55:00,56.22,56.22,56.12,56.2,98200.0,30.3715,30.3715,30.3175,30.3607,98200.0
2007-07-13 15:00:00,56.19,56.27,56.18,56.23,56800.0,30.3553,30.3985,30.3499,30.3769,56800.0
2007-07-13 15:05:00,56.22,56.22,56.16,56.2,38600.0,30.3715,30.3715,30.3391,30.3607,38600.0
2007-07-13 15:10:00,56.19,56.22,56.16,56.21,51400.0,30.3553,30.3715,30.3391,30.3661,51400.0
2007-07-13 15:15:00,56.21,56.24,56.19,56.2,37400.0,30.3661,30.3823,30.3553,30.3607,37400.0
2007-07-13 15:20:00,56.2,56.27,56.19,56.25,54800.0,30.3607,30.3985,30.3553,30.3877,54800.0
2007-07-13 15:25:00,56.25,56.29,56.23,56.26,47700.0,30.3877,30.4093,30.3769,30.3931,47700.0
2007-07-13 15:30:00,56.26,56.31,56.25,56.26,108400.0,30.3931,30.4201,30.3877,30.3931,108400.0
2007-07-13 15:35:00,56.26,56.26,56.25,56.25,64400.0,30.3931,30.3931,30.3877,30.3877,64400.0
2007-07-13 15:40:00,56.27,56.27,56.11,56.12,134300.0,30.3985,30.3985,30.3121,30.3175,134300.0
2007-07-13 15:45:00,56.12,56.13,56.08,56.12,131200.0,30.3175,30.3229,30.2958,30.3175,131200.0
2007-07-13 15:50:00,56.12,56.19,56.12,56.17,102300.0,30.3175,30.3553,30.3175,30.3445,102300.0
2007-07-13 15:55:00,56.17,56.2,56.09,56.12,157500.0,30.3445,30.3607,30.3012,30.3175,157500.0
2007-07-16 09:30:00,56.08,56.14,55.99,56.11,45000.0,30.2958,30.3283,30.2472,30.3121,45000.0
2007-07-16 09:35:00,56.13,56.18,56.1,56.11,20000.0,30.3229,30.3499,30.3067,30.3121,20000.0
2007-07-16 09:40:00,56.1,56.16,56.09,56.15,36400.0,30.3067,30.3391,30.3012,30.3337,36400.0
2007-07-16 09:45:00,56.15,56.28,56.09,56.18,81400.0,30.3337,30.4039,30.3012,30.3499,81400.0
2007-07-16 09:50:00,56.18,56.18,56.08,56.09,37700.0,30.3499,30.3499,30.2958,30.3012,37700.0
2007-07-16 09:55:00,56.08,56.21,56.08,56.2,30200.0,30.2958,30.3661,30.2958,30.3607,30200.0
2007-07-16 10:00:00,56.21,56.24,56.18,56.24,27400.0,30.3661,30.3823,30.3499,30.3823,27400.0
2007-07-16 10:05:00,56.23,56.24,56.18,56.23,28800.0,30.3769,30.3823,30.3499,30.3769,28800.0
2007-07-16 10:10:00,56.23,56.3,56.21,56.29,40500.0,30.3769,30.4147,30.3661,30.4093,40500.0
2007-07-16 10:15:00,56.3,56.5,56.27,56.48,78700.0,30.4147,30.5227,30.3985,30.5119,78700.0
2007-07-16 10:20:00,56.48,56.54,56.41,56.46,68700.0,30.5119,30.5444,30.4741,30.5011,68700.0
2007-07-16 10:25:00,56.45,56.55,56.45,56.5,43900.0,30.4957,30.5498,30.4957,30.5227,43900.0
2007-07-16 10:30:00,56.49,56.54,56.47,56.53,22200.0,30.5173,30.5444,30.5065,30.5389,22200.0
2007-07-16 10:35:00,56.52,56.55,56.49,56.52,47600.0,30.5335,30.5498,30.5173,30.5335,47600.0
2007-07-16 10:40:00,56.52,56.59,56.52,56.59,25200.0,30.5335,30.5714,30.5335,30.5714,25200.0
2007-07-16 10:45:00,56.59,56.61,56.48,56.48,41200.0,30.5714,30.5822,30.5119,30.5119,41200.0
2007-07-16 10:50:00,56.48,56.49,56.36,56.39,60200.0,30.5119,30.5173,30.4471,30.4633,60200.0
2007-07-16 10:55:00,56.39,56.42,56.38,56.41,38800.0,30.4633,30.4795,30.4579,30.4741,38800.0
2007-07-16 11:00:00,56.4,56.51,56.39,56.48,18900.0,30.4687,30.5281,30.4633,30.5119,18900.0
2007-07-16 11:05:00,56.47,56.5,56.47,56.49,19800.0,30.5065,30.5227,30.5065,30.5173,19800.0
2007-07-16 11:10:00,56.5,56.52,56.49,56.51,16000.0,30.5227,30.5335,30.5173,30.5281,16000.0
2007-07-16 11:15:00,56.52,56.56,56.52,56.56,28700.0,30.5335,30.5552,30.5335,30.5552,28700.0
2007-07-16 11:20:00,56.55,56.64,56.54,56.62,53300.0,30.5498,30.5984,30.5444,30.5876,53300.0
2007-07-16 11:25:00,56.62,56.68,56.6,56.66,39900.0,30.5876,30.62,30.5768,30.6092,39900.0
2007-07-16 11:30:00,56.67,56.67,56.64,56.64,40100.0,30.6146,30.6146,30.5984,30.5984,40100.0
2007-07-16 11:35:00,56.64,56.71,56.63,56.69,37300.0,30.5984,30.6362,30.593,30.6254,37300.0
2007-07-16 11:40:00,56.69,56.74,56.68,56.74,35500.0,30.6254,30.6524,30.62,30.6524,35500.0
2007-07-16 11:45:00,56.75,56.78,56.68,56.77,43500.0,30.6578,30.674,30.62,30.6686,43500.0
2007-07-16 11:50:00,56.78,56.81,56.77,56.79,36900.0,30.674,30.6902,30.6686,30.6794,36900.0
2007-07-16 11:55:00,56.8,56.83,56.79,56.82,30500.0,30.6848,30.701,30.6794,30.6956,30500.0
2007-07-16 12:00:00,56.82,56.82,56.79,56.82,43100.0,30.6956,30.6956,30.6794,30.6956,43100.0
2007-07-16 12:05:00,56.82,56.86,56.82,56.83,27200.0,30.6956,30.7172,30.6956,30.701,27200.0
2007-07-16 12:10:00,56.84,56.88,56.83,56.84,43600.0,30.7064,30.728,30.701,30.7064,43600.0
2007-07-16 12:15:00,56.84,56.92,56.84,56.91,95000.0,30.7064,30.7496,30.7064,30.7442,95000.0
2007-07-16 12:20:00,56.92,57.03,56.91,56.98,224500.0,30.7496,30.8091,30.7442,30.782,224500.0
2007-07-16 12:25:00,56.98,56.98,56.84,56.87,79000.0,30.782,30.782,30.7064,30.7226,79000.0
2007-07-16 12:30:00,56.87,56.89,56.87,56.88,16800.0,30.7226,30.7334,30.7226,30.728,16800.0
2007-07-16 12:35:00,56.88,56.9,56.88,56.89,16000.0,30.728,30.7388,30.728,30.7334,16000.0
2007-07-16 12:40:00,56.9,56.91,56.89,56.9,7300.0,30.7388,30.7442,30.7334,30.7388,7300.0
2007-07-16 12:45:00,56.9,56.91,56.89,56.9,19200.0,30.7388,30.7442,30.7334,30.7388,19200.0
2007-07-16 12:50:00,56.91,56.91,56.89,56.9,11100.0,30.7442,30.7442,30.7334,30.7388,11100.0
2007-07-16 12:55:00,56.89,56.91,56.86,56.91,30800.0,30.7334,30.7442,30.7172,30.7442,30800.0
2007-07-16 13:00:00,56.91,56.91,56.89,56.9,12700.0,30.7442,30.7442,30.7334,30.7388,12700.0
2007-07-16 13:05:00,56.89,56.89,56.73,56.74,54200.0,30.7334,30.7334,30.647,30.6524,54200.0
2007-07-16 13:10:00,56.74,56.77,56.69,56.69,37000.0,30.6524,30.6686,30.6254,30.6254,37000.0
2007-07-16 13:15:00,56.68,56.71,56.63,56.64,19800.0,30.62,30.6362,30.593,30.5984,19800.0
2007-07-16 13:20:00,56.65,56.69,56.57,56.61,36600.0,30.6038,30.6254,30.5606,30.5822,36600.0
2007-07-16 13:25:00,56.61,56.65,56.6,56.61,32900.0,30.5822,30.6038,30.5768,30.5822,32900.0
2007-07-16 13:30:00,56.61,56.62,56.52,56.55,44800.0,30.5822,30.5876,30.5335,30.5498,44800.0
2007-07-16 13:35:00,56.53,56.63,56.47,56.61,36500.0,30.5389,30.593,30.5065,30.5822,36500.0
2007-07-16 13:40:00,56.61,56.66,56.6,56.64,18800.0,30.5822,30.6092,30.5768,30.5984,18800.0
2007-07-16 13:45:00,56.65,56.65,56.56,56.58,28600.0,30.6038,30.6038,30.5552,30.566,28600.0
2007-07-16 13:50:00,56.58,56.59,56.53,56.55,31800.0,30.566,30.5714,30.5389,30.5498,31800.0
2007-07-16 13:55:00,56.54,56.56,56.46,56.55,51000.0,30.5444,30.5552,30.5011,30.5498,51000.0
2007-07-16 14:00:00,56.55,56.55,56.49,56.51,40300.0,30.5498,30.5498,30.5173,30.5281,40300.0
2007-07-16 14:05:00,56.52,56.62,56.51,56.58,38400.0,30.5335,30.5876,30.5281,30.566,38400.0
2007-07-16 14:10:00,56.57,56.62,56.57,56.62,18200.0,30.5606,30.5876,30.5606,30.5876,18200.0
2007-07-16 14:15:00,56.62,56.67,56.61,56.65,18300.0,30.5876,30.6146,30.5822,30.6038,18300.0
2007-07-16 14:20:00,56.65,56.7,56.61,56.7,23000.0,30.6038,30.6308,30.5822,30.6308,23000.0
2007-07-16 14:25:00,56.7,56.73,56.67,56.68,34700.0,30.6308,30.647,30.6146,30.62,34700.0
2007-07-16 14:30:00,56.68,56.73,56.68,56.73,16500.0,30.62,30.647,30.62,30.647,16500.0
2007-07-16 14:35:00,56.73,56.77,56.72,56.75,38900.0,30.647,30.6686,30.6416,30.6578,38900.0
2007-07-16 14:40:00,56.76,56.85,56.75,56.82,35100.0,30.6632,30.7118,30.6578,30.6956,35100.0
2007-07-16 14:45:00,56.83,56.85,56.81,56.84,21500.0,30.701,30.7118,30.6902,30.7064,21500.0
2007-07-16 14:50:00,56.85,56.85,56.76,56.76,25800.0,30.7118,30.7118,30.6632,30.6632,25800.0
2007-07-16 14:55:00,56.76,56.85,56.76,56.83,49000.0,30.6632,30.7118,30.6632,30.701,49000.0
2007-07-16 15:00:00,56.85,56.86,56.78,56.81,63800.0,30.7118,30.7172,30.674,30.6902,63800.0
2007-07-16 15:05:00,56.81,56.86,56.8,56.86,33300.0,30.6902,30.7172,30.6848,30.7172,33300.0
2007-07-16 15:10:00,56.87,56.89,56.83,56.84,40700.0,30.7226,30.7334,30.701,30.7064,40700.0
2007-07-16 15:15:00,56.84,56.93,56.84,56.92,35400.0,30.7064,30.755,30.7064,30.7496,35400.0
2007-07-16 15:20:00,56.92,56.96,56.91,56.94,37700.0,30.7496,30.7712,30.7442,30.7604,37700.0
2007-07-16 15:25:00,56.94,56.94,56.84,56.9,74200.0,30.7604,30.7604,30.7064,30.7388,74200.0
2007-07-16 15:30:00,56.9,56.9,56.82,56.82,39700.0,30.7388,30.7388,30.6956,30.6956,39700.0
2007-07-16 15:35:00,56.82,56.84,56.71,56.75,90900.0,30.6956,30.7064,30.6362,30.6578,90900.0
2007-07-16 15:40:00,56.75,56.75,56.63,56.7,69500.0,30.6578,30.6578,30.593,30.6308,69500.0
2007-07-16 15:45:00,56.7,56.73,56.66,56.73,60900.0,30.6308,30.647,30.6092,30.647,60900.0
2007-07-16 15:50:00,56.72,56.77,56.66,56.74,102500.0,30.6416,30.6686,30.6092,30.6524,102500.0
2007-07-16 15:55:00,56.74,56.81,56.7,56.7,158500.0,30.6524,30.6902,30.6308,30.6308,158500.0
2007-07-17 09:30:00,57.14,57.8,57.14,57.66,287300.0,30.8685,31.225,30.8685,31.1494,287300.0
2007-07-17 09:35:00,57.66,58.0,57.64,57.97,284700.0,31.1494,31.3331,31.1386,31.3169,284700.0
2007-07-17 09:40:00,57.95,58.51,57.94,58.5,366800.0,31.3061,31.6086,31.3007,31.6032,366800.0
2007-07-17 09:45:00,58.5,58.75,58.44,58.55,324100.0,31.6032,31.7382,31.5708,31.6302,324100.0
2007-07-17 09:50:00,58.53,58.55,58.26,58.44,180000.0,31.6194,31.6302,31.4735,31.5708,180000.0
2007-07-17 09:55:00,58.44,58.63,58.18,58.24,208000.0,31.5708,31.6734,31.4303,31.4627,208000.0
2007-07-17 10:00:00,58.24,58.46,58.24,58.35,146000.0,31.4627,31.5816,31.4627,31.5222,146000.0
2007-07-17 10:05:00,58.36,58.4,58.16,58.2,159400.0,31.5276,31.5492,31.4195,31.4411,159400.0
2007-07-17 10:10:00,58.21,58.27,58.14,58.21,146500.0,31.4465,31.4789,31.4087,31.4465,146500.0
2007-07-17 10:15:00,58.21,58.21,58.11,58.17,119200.0,31.4465,31.4465,31.3925,31.4249,119200.0
2007-07-17 10:20:00,58.17,58.17,57.82,57.97,149300.0,31.4249,31.4249,31.2358,31.3169,149300.0
2007-07-17 10:25:00,57.98,58.31,57.96,58.27,115800.0,31.3223,31.5005,31.3115,31.4789,115800.0
2007-07-17 10:30:00,58.28,58.55,58.28,58.48,180100.0,31.4843,31.6302,31.4843,31.5924,180100.0
2007-07-17 10:35:00,58.48,58.53,58.41,58.46,65600.0,31.5924,31.6194,31.5546,31.5816,65600.0
2007-07-17 10:40:00,58.46,58.5,58.29,58.29,109900.0,31.5816,31.6032,31.4897,31.4897,109900.0
2007-07-17 10:45:00,58.29,58.43,58.22,58.42,130900.0,31.4897,31.5654,31.4519,31.56,130900.0
2007-07-17 10:50:00,58.41,58.43,58.27,58.38,64500.0,31.5546,31.5654,31.4789,31.5384,64500.0
2007-07-17 10:55:00,58.37,58.38,58.25,58.3,43600.0,31.533,31.5384,31.4681,31.4951,43600.0
2007-07-17 11:00:00,58.3,58.41,58.3,58.41,41200.0,31.4951,31.5546,31.4951,31.5546,41200.0
2007-07-17 11:05:00,58.41,58.58,58.39,58.57,100700.0,31.5546,31.6464,31.5438,31.641,100700.0
2007-07-17 11:10:00,58.58,58.58,58.26,58.27,57300.0,31.6464,31.6464,31.4735,31.4789,57300.0
2007-07-17 11:15:00,58.28,58.3,58.15,58.24,112100.0,31.4843,31.4951,31.4141,31.4627,112100.0
2007-07-17 11:20:00,58.24,58.24,58.12,58.19,27300.0,31.4627,31.4627,31.3979,31.4357,27300.0
2007-07-17 11:25:00,58.19,58.23,58.12,58.16,54200.0,31.4357,31.4573,31.3979,31.4195,54200.0
2007-07-17 11:30:00,58.16,58.26,58.14,58.2,23600.0,31.4195,31.4735,31.4087,31.4411,23600.0
2007-07-17 11:35:00,58.21,58.27,58.18,58.23,18900.0,31.4465,31.4789,31.4303,31.4573,18900.0
2007-07-17 11:40:00,58.22,58.23,58.19,58.21,8400.0,31.4519,31.4573,31.4357,31.4465,8400.0
2007-07-17 11:45:00,58.21,58.22,58.14,58.14,27600.0,31.4465,31.4519,31.4087,31.4087,27600.0
2007-07-17 11:50:00,58.14,58.16,58.12,58.14,25200.0,31.4087,31.4195,31.3979,31.4087,25200.0
2007-07-17 11:55:00,58.14,58.14,57.99,58.02,89600.0,31.4087,31.4087,31.3277,31.3439,89600.0
2007-07-17 12:00:00,58.02,58.07,57.98,58.02,28700.0,31.3439,31.3709,31.3223,31.3439,28700.0
2007-07-17 12:05:00,58.03,58.08,58.03,58.08,8600.0,31.3493,31.3763,31.3493,31.3763,8600.0
2007-07-17 12:10:00,58.08,58.1,58.04,58.05,21500.0,31.3763,31.3871,31.3547,31.3601,21500.0
2007-07-17 12:15:00,58.04,58.05,57.94,57.94,39000.0,31.3547,31.3601,31.3007,31.3007,39000.0
2007-07-17 12:20:00,57.92,57.94,57.87,57.9,50100.0,31.2899,31.3007,31.2629,31.2791,50100.0
2007-07-17 12:25:00,57.89,57.9,57.86,57.88,29900.0,31.2737,31.2791,31.2574,31.2683,29900.0
2007-07-17 12:30:00,57.88,57.88,57.75,57.8,43800.0,31.2683,31.2683,31.198,31.225,43800.0
2007-07-17 12:35:00,57.8,57.82,57.72,57.79,33500.0,31.225,31.2358,31.1818,31.2196,33500.0
2007-07-17 12:40:00,57.76,57.84,57.76,57.79,29300.0,31.2034,31.2466,31.2034,31.2196,29300.0
2007-07-17 12:45:00,57.79,57.85,57.79,57.82,22100.0,31.2196,31.252,31.2196,31.2358,22100.0
2007-07-17 12:50:00,57.82,57.86,57.78,57.86,17100.0,31.2358,31.2574,31.2142,31.2574,17100.0
2007-07-17 12:55:00,57.84,57.85,57.79,57.82,29600.0,31.2466,31.252,31.2196,31.2358,29600.0
2007-07-17 13:00:00,57.81,57.82,57.75,57.79,37400.0,31.2304,31.2358,31.198,31.2196,37400.0
2007-07-17 13:05:00,57.79,57.82,57.78,57.81,28100.0,31.2196,31.2358,31.2142,31.2304,28100.0
2007-07-17 13:10:00,57.82,58.13,57.82,58.01,101400.0,31.2358,31.4033,31.2358,31.3385,101400.0
2007-07-17 13:15:00,58.01,58.05,57.98,58.0,21000.0,31.3385,31.3601,31.3223,31.3331,21000.0
2007-07-17 13:20:00,57.98,58.04,57.98,58.04,25300.0,31.3223,31.3547,31.3223,31.3547,25300.0
2007-07-17 13:25:00,58.03,58.12,58.0,58.1,26000.0,31.3493,31.3979,31.3331,31.3871,26000.0
2007-07-17 13:30:00,58.11,58.12,58.02,58.06,29600.0,31.3925,31.3979,31.3439,31.3655,29600.0
2007-07-17 13:35:00,58.06,60.0,58.06,59.98,1100800.0,31.3655,32.4135,31.3655,32.4027,1100800.0
2007-07-17 13:40:00,59.98,60.42,58.69,60.11,1062200.0,32.4027,32.6404,31.7058,32.473,1062200.0
2007-07-17 13:45:00,60.11,61.05,59.99,61.04,902700.0,32.473,32.9808,32.4081,32.9754,902700.0
2007-07-17 13:50:00,61.04,61.35,60.82,61.01,796500.0,32.9754,33.1428,32.8565,32.9592,796500.0
2007-07-17 13:55:00,61.01,61.73,61.0,61.71,550300.0,32.9592,33.3481,32.9538,33.3373,550300.0
2007-07-17 14:00:00,61.7,61.99,61.25,61.46,857500.0,33.3319,33.4886,33.0888,33.2023,857500.0
2007-07-17 14:05:00,61.44,61.61,61.18,61.3,502600.0,33.1915,33.2833,33.051,33.1158,502600.0
2007-07-17 14:10:00,61.3,61.49,61.11,61.46,407300.0,33.1158,33.2185,33.0132,33.2023,407300.0
2007-07-17 14:15:00,61.47,61.81,61.36,61.8,417500.0,33.2077,33.3913,33.1482,33.3859,417500.0
2007-07-17 14:20:00,61.8,61.93,61.33,61.55,265900.0,33.3859,33.4562,33.132,33.2509,265900.0
2007-07-17 14:25:00,61.56,61.58,61.27,61.4,208900.0,33.2563,33.2671,33.0996,33.1698,208900.0
2007-07-17 14:30:00,61.4,61.57,61.27,61.51,244800.0,33.1698,33.2617,33.0996,33.2293,244800.0
2007-07-17 14:35:00,61.5,61.55,61.3,61.45,218300.0,33.2239,33.2509,33.1158,33.1969,218300.0
2007-07-17 14:40:00,61.45,61.74,61.36,61.62,277800.0,33.1969,33.3535,33.1482,33.2887,277800.0
2007-07-17 14:45:00,61.62,61.62,61.38,61.41,217700.0,33.2887,33.2887,33.159,33.1752,217700.0
2007-07-17 14:50:00,61.41,61.5,61.31,61.37,243600.0,33.1752,33.2239,33.1212,33.1536,243600.0
2007-07-17 14:55:00,61.36,61.37,61.34,61.37,237600.0,33.1482,33.1536,33.1374,33.1536,237600.0
2007-07-17 15:00:00,61.36,61.37,61.22,61.31,601800.0,33.1482,33.1536,33.0726,33.1212,601800.0
2007-07-17 15:05:00,61.3,61.75,61.29,61.49,417400.0,33.1158,33.3589,33.1104,33.2185,417400.0
2007-07-17 15:10:00,61.5,61.63,61.48,61.53,217900.0,33.2239,33.2941,33.2131,33.2401,217900.0
2007-07-17 15:15:00,61.53,61.54,61.37,61.42,255200.0,33.2401,33.2455,33.1536,33.1807,255200.0
2007-07-17 15:20:00,61.43,61.43,61.28,61.4,356200.0,33.1861,33.1861,33.105,33.1698,356200.0
2007-07-17 15:25:00,61.39,61.74,61.39,61.68,296200.0,33.1644,33.3535,33.1644,33.3211,296200.0
2007-07-17 15:30:00,61.69,61.7,61.53,61.58,206300.0,33.3265,33.3319,33.2401,33.2671,206300.0
2007-07-17 15:35:00,61.58,61.58,61.47,61.56,252900.0,33.2671,33.2671,33.2077,33.2563,252900.0
2007-07-17 15:40:00,61.56,61.69,61.53,61.59,315400.0,33.2563,33.3265,33.2401,33.2725,315400.0
2007-07-17 15:45:00,61.58,61.82,61.56,61.58,372300.0,33.2671,33.3967,33.2563,33.2671,372300.0
2007-07-17 15:50:00,61.56,61.66,61.53,61.61,297900.0,33.2563,33.3103,33.2401,33.2833,297900.0
2007-07-17 15:55:00,61.61,62.0,61.6,61.73,525400.0,33.2833,33.494,33.2779,33.3481,525400.0
2007-07-18 09:30:00,60.6,61.48,60.6,61.24,382700.0,32.7377,33.2131,32.7377,33.0834,382700.0
2007-07-18 09:35:00,61.28,61.29,60.99,61.05,153800.0,33.105,33.1104,32.9484,32.9808,153800.0
2007-07-18 09:40:00,61.05,61.11,60.73,60.83,153700.0,32.9808,33.0132,32.8079,32.8619,153700.0
2007-07-18 09:45:00,60.83,61.12,60.8,61.1,141900.0,32.8619,33.0186,32.8457,33.0078,141900.0
2007-07-18 09:50:00,61.11,61.22,61.08,61.17,134600.0,33.0132,33.0726,32.997,33.0456,134600.0
2007-07-18 09:55:00,61.18,61.5,61.17,61.34,206200.0,33.051,33.2239,33.0456,33.1374,206200.0
2007-07-18 10:00:00,61.34,61.38,61.16,61.17,187800.0,33.1374,33.159,33.0402,33.0456,187800.0
2007-07-18 10:05:00,61.18,61.18,60.78,60.8,211700.0,33.051,33.051,32.8349,32.8457,211700.0
2007-07-18 10:10:00,60.79,60.81,60.65,60.69,140500.0,32.8403,32.8511,32.7647,32.7863,140500.0
2007-07-18 10:15:00,60.69,60.74,60.51,60.61,168100.0,32.7863,32.8133,32.689,32.7431,168100.0
2007-07-18 10:20:00,60.61,60.76,60.61,60.7,98700.0,32.7431,32.8241,32.7431,32.7917,98700.0
2007-07-18 10:25:00,60.71,60.88,60.71,60.77,97200.0,32.7971,32.8889,32.7971,32.8295,97200.0
2007-07-18 10:30:00,60.77,60.77,60.6,60.63,109800.0,32.8295,32.8295,32.7377,32.7539,109800.0
2007-07-18 10:35:00,60.63,60.66,60.57,60.64,103100.0,32.7539,32.7701,32.7215,32.7593,103100.0
2007-07-18 10:40:00,60.64,60.65,60.5,60.53,82600.0,32.7593,32.7647,32.6836,32.6999,82600.0
2007-07-18 10:45:00,60.52,60.52,60.25,60.3,204500.0,32.6944,32.6944,32.5486,32.5756,204500.0
2007-07-18 10:50:00,60.29,60.38,60.25,60.29,98500.0,32.5702,32.6188,32.5486,32.5702,98500.0
2007-07-18 10:55:00,60.3,60.34,60.15,60.29,124100.0,32.5756,32.5972,32.4946,32.5702,124100.0
2007-07-18 11:00:00,60.28,60.49,60.28,60.44,95400.0,32.5648,32.6782,32.5648,32.6512,95400.0
2007-07-18 11:05:00,60.44,60.58,60.42,60.56,52300.0,32.6512,32.7269,32.6404,32.7161,52300.0
2007-07-18 11:10:00,60.54,60.55,60.38,60.38,34100.0,32.7053,32.7107,32.6188,32.6188,34100.0
2007-07-18 11:15:00,60.37,60.53,60.37,60.49,56500.0,32.6134,32.6999,32.6134,32.6782,56500.0
2007-07-18 11:20:00,60.49,60.53,60.37,60.45,64400.0,32.6782,32.6999,32.6134,32.6566,64400.0
2007-07-18 11:25:00,60.45,60.55,60.41,60.43,38400.0,32.6566,32.7107,32.635,32.6458,38400.0
2007-07-18 11:30:00,60.43,60.51,60.4,60.4,42000.0,32.6458,32.689,32.6296,32.6296,42000.0
2007-07-18 11:35:00,60.39,60.42,60.35,60.37,30500.0,32.6242,32.6404,32.6026,32.6134,30500.0
2007-07-18 11:40:00,60.36,60.45,60.35,60.44,77100.0,32.608,32.6566,32.6026,32.6512,77100.0
2007-07-18 11:45:00,60.44,60.63,60.42,60.57,80500.0,32.6512,32.7539,32.6404,32.7215,80500.0
2007-07-18 11:50:00,60.57,60.7,60.53,60.55,63800.0,32.7215,32.7917,32.6999,32.7107,63800.0
2007-07-18 11:55:00,60.54,60.63,60.48,60.57,39200.0,32.7053,32.7539,32.6728,32.7215,39200.0
2007-07-18 12:00:00,60.58,60.9,60.5,60.9,150700.0,32.7269,32.8997,32.6836,32.8997,150700.0
2007-07-18 12:05:00,60.87,61.03,60.87,60.97,168300.0,32.8835,32.97,32.8835,32.9375,168300.0
2007-07-18 12:10:00,60.97,61.24,60.92,61.19,121000.0,32.9375,33.0834,32.9105,33.0564,121000.0
2007-07-18 12:15:00,61.21,61.22,60.92,60.96,66300.0,33.0672,33.0726,32.9105,32.9321,66300.0
2007-07-18 12:20:00,60.97,60.98,60.86,60.87,94800.0,32.9375,32.943,32.8781,32.8835,94800.0
2007-07-18 12:25:00,60.87,60.94,60.82,60.92,53200.0,32.8835,32.9213,32.8565,32.9105,53200.0
2007-07-18 12:30:00,60.88,61.03,60.86,60.98,90200.0,32.8889,32.97,32.8781,32.943,90200.0
2007-07-18 12:35:00,61.0,61.01,60.91,60.95,34800.0,32.9538,32.9592,32.9051,32.9267,34800.0
2007-07-18 12:40:00,60.94,60.95,60.84,60.91,35300.0,32.9213,32.9267,32.8673,32.9051,35300.0
2007-07-18 12:45:00,60.91,61.25,60.9,61.24,82800.0,32.9051,33.0888,32.8997,33.0834,82800.0
2007-07-18 12:50:00,61.26,61.75,61.22,61.32,205000.0,33.0942,33.3589,33.0726,33.1266,205000.0
2007-07-18 12:55:00,61.32,61.35,61.19,61.29,53400.0,33.1266,33.1428,33.0564,33.1104,53400.0
2007-07-18 13:00:00,61.27,61.27,61.06,61.09,57400.0,33.0996,33.0996,32.9862,33.0024,57400.0
2007-07-18 13:05:00,61.09,61.16,61.06,61.1,43800.0,33.0024,33.0402,32.9862,33.0078,43800.0
2007-07-18 13:10:00,61.08,61.08,60.87,60.9,57200.0,32.997,32.997,32.8835,32.8997,57200.0
2007-07-18 13:15:00,60.91,60.93,60.85,60.93,18100.0,32.9051,32.9159,32.8727,32.9159,18100.0
2007-07-18 13:20:00,60.92,61.05,60.92,61.05,32300.0,32.9105,32.9808,32.9105,32.9808,32300.0
2007-07-18 13:25:00,61.05,61.07,60.91,60.99,75900.0,32.9808,32.9916,32.9051,32.9484,75900.0
2007-07-18 13:30:00,60.98,61.02,60.93,60.95,25900.0,32.943,32.9646,32.9159,32.9267,25900.0
2007-07-18 13:35:00,60.95,61.15,60.9,61.07,76800.0,32.9267,33.0348,32.8997,32.9916,76800.0
2007-07-18 13:40:00,61.06,61.12,60.99,61.08,41000.0,32.9862,33.0186,32.9484,32.997,41000.0
2007-07-18 13:45:00,61.09,61.13,61.05,61.09,46600.0,33.0024,33.024,32.9808,33.0024,46600.0
2007-07-18 13:50:00,61.08,61.1,61.03,61.06,37200.0,32.997,33.0078,32.97,32.9862,37200.0
2007-07-18 13:55:00,61.06,61.09,61.04,61.09,48600.0,32.9862,33.0024,32.9754,33.0024,48600.0
2007-07-18 14:00:00,61.09,61.2,61.07,61.18,38300.0,33.0024,33.0618,32.9916,33.051,38300.0
2007-07-18 14:05:00,61.2,61.22,61.12,61.19,48800.0,33.0618,33.0726,33.0186,33.0564,48800.0
2007-07-18 14:10:00,61.18,61.22,61.03,61.03,35600.0,33.051,33.0726,32.97,32.97,35600.0
2007-07-18 14:15:00,61.03,61.04,60.97,61.01,29100.0,32.97,32.9754,32.9375,32.9592,29100.0
2007-07-18 14:20:00,61.0,61.05,60.91,61.02,31000.0,32.9538,32.9808,32.9051,32.9646,31000.0
2007-07-18 14:25:00,61.01,61.04,60.95,60.98,34400.0,32.9592,32.9754,32.9267,32.943,34400.0
2007-07-18 14:30:00,60.98,61.0,60.89,60.97,51300.0,32.943,32.9538,32.8943,32.9375,51300.0
2007-07-18 14:35:00,60.97,61.01,60.9,60.93,32400.0,32.9375,32.9592,32.8997,32.9159,32400.0
2007-07-18 14:40:00,60.94,60.98,60.82,60.83,35900.0,32.9213,32.943,32.8565,32.8619,35900.0
2007-07-18 14:45:00,60.82,60.88,60.82,60.85,31600.0,32.8565,32.8889,32.8565,32.8727,31600.0
2007-07-18 14:50:00,60.85,60.93,60.83,60.92,38100.0,32.8727,32.9159,32.8619,32.9105,38100.0
2007-07-18 14:55:00,60.92,60.96,60.86,60.89,35200.0,32.9105,32.9321,32.8781,32.8943,35200.0
2007-07-18 15:00:00,60.9,61.0,60.89,60.92,59200.0,32.8997,32.9538,32.8943,32.9105,59200.0
2007-07-18 15:05:00,60.92,60.98,60.89,60.94,24900.0,32.9105,32.943,32.8943,32.9213,24900.0
2007-07-18 15:10:00,60.93,60.96,60.85,60.85,32700.0,32.9159,32.9321,32.8727,32.8727,32700.0
2007-07-18 15:15:00,60.86,60.88,60.77,60.8,37800.0,32.8781,32.8889,32.8295,32.8457,37800.0
2007-07-18 15:20:00,60.8,60.88,60.75,60.84,69000.0,32.8457,32.8889,32.8187,32.8673,69000.0
2007-07-18 15:25:00,60.83,60.92,60.82,60.82,50200.0,32.8619,32.9105,32.8565,32.8565,50200.0
2007-07-18 15:30:00,60.81,60.88,60.79,60.88,46500.0,32.8511,32.8889,32.8403,32.8889,46500.0
2007-07-18 15:35:00,60.88,61.05,60.87,61.01,74000.0,32.8889,32.9808,32.8835,32.9592,74000.0
2007-07-18 15:40:00,61.01,61.01,60.88,60.99,84700.0,32.9592,32.9592,32.8889,32.9484,84700.0
2007-07-18 15:45:00,60.99,61.28,60.95,61.25,125000.0,32.9484,33.105,32.9267,33.0888,125000.0
2007-07-18 15:50:00,61.24,61.43,61.18,61.33,196600.0,33.0834,33.1861,33.051,33.132,196600.0
2007-07-18 15:55:00,61.33,61.5,61.3,61.49,252000.0,33.132,33.2239,33.1158,33.2185,252000.0
2007-07-19 09:30:00,61.8,62.05,61.8,61.92,293100.0,33.3859,33.521,33.3859,33.4508,293100.0
2007-07-19 09:35:00,61.91,61.94,61.38,61.54,183500.0,33.4454,33.4616,33.159,33.2455,183500.0
2007-07-19 09:40:00,61.53,61.65,61.43,61.56,83300.0,33.2401,33.3049,33.1861,33.2563,83300.0
2007-07-19 09:45:00,61.53,61.54,61.15,61.2,77500.0,33.2401,33.2455,33.0348,33.0618,77500.0
2007-07-19 09:50:00,61.18,61.45,61.03,61.41,130000.0,33.051,33.1969,32.97,33.1752,130000.0
2007-07-19 09:55:00,61.45,61.45,61.1,61.12,47300.0,33.1969,33.1969,33.0078,33.0186,47300.0
2007-07-19 10:00:00,61.1,61.29,61.02,61.26,68900.0,33.0078,33.1104,32.9646,33.0942,68900.0
2007-07-19 10:05:00,61.25,61.54,61.25,61.53,49900.0,33.0888,33.2455,33.0888,33.2401,49900.0
2007-07-19 10:10:00,61.55,61.68,61.55,61.58,44300.0,33.2509,33.3211,33.2509,33.2671,44300.0
2007-07-19 10:15:00,61.59,61.89,61.58,61.82,66300.0,33.2725,33.4346,33.2671,33.3967,66300.0
2007-07-19 10:20:00,61.8,61.8,61.62,61.73,46300.0,33.3859,33.3859,33.2887,33.3481,46300.0
2007-07-19 10:25:00,61.73,62.0,61.72,61.99,67200.0,33.3481,33.494,33.3427,33.4886,67200.0
2007-07-19 10:30:00,61.98,62.0,61.83,61.84,56200.0,33.4832,33.494,33.4021,33.4075,56200.0
2007-07-19 10:35:00,61.83,61.87,61.72,61.73,117900.0,33.4021,33.4238,33.3427,33.3481,117900.0
2007-07-19 10:40:00,61.74,61.84,61.74,61.81,38200.0,33.3535,33.4075,33.3535,33.3913,38200.0
2007-07-19 10:45:00,61.83,61.84,61.74,61.75,67500.0,33.4021,33.4075,33.3535,33.3589,67500.0
2007-07-19 10:50:00,61.75,61.83,61.75,61.8,44900.0,33.3589,33.4021,33.3589,33.3859,44900.0
2007-07-19 10:55:00,61.8,61.96,61.73,61.92,59700.0,33.3859,33.4724,33.3481,33.4508,59700.0
2007-07-19 11:00:00,61.93,62.32,61.92,62.28,147200.0,33.4562,33.6669,33.4508,33.6452,147200.0
2007-07-19 11:05:00,62.27,62.32,62.14,62.14,95700.0,33.6398,33.6669,33.5696,33.5696,95700.0
2007-07-19 11:10:00,62.15,62.32,62.13,62.17,66800.0,33.575,33.6669,33.5642,33.5858,66800.0
2007-07-19 11:15:00,62.15,62.27,62.12,62.15,52800.0,33.575,33.6398,33.5588,33.575,52800.0
2007-07-19 11:20:00,62.15,62.17,62.09,62.12,36900.0,33.575,33.5858,33.5426,33.5588,36900.0
2007-07-19 11:25:00,62.11,62.12,62.03,62.07,42800.0,33.5534,33.5588,33.5102,33.5318,42800.0
2007-07-19 11:30:00,62.07,62.17,62.06,62.12,35100.0,33.5318,33.5858,33.5264,33.5588,35100.0
2007-07-19 11:35:00,62.12,62.13,62.09,62.1,12400.0,33.5588,33.5642,33.5426,33.548,12400.0
2007-07-19 11:40:00,62.1,62.11,62.06,62.06,30300.0,33.548,33.5534,33.5264,33.5264,30300.0
2007-07-19 11:45:00,62.07,62.09,62.04,62.04,28100.0,33.5318,33.5426,33.5156,33.5156,28100.0
2007-07-19 11:50:00,62.04,62.06,62.02,62.05,35400.0,33.5156,33.5264,33.5048,33.521,35400.0
2007-07-19 11:55:00,62.06,62.1,62.03,62.04,71600.0,33.5264,33.548,33.5102,33.5156,71600.0
2007-07-19 12:00:00,62.04,62.09,62.04,62.07,41800.0,33.5156,33.5426,33.5156,33.5318,41800.0
2007-07-19 12:05:00,62.08,62.13,62.06,62.12,31400.0,33.5372,33.5642,33.5264,33.5588,31400.0
2007-07-19 12:10:00,62.13,62.14,62.09,62.1,45700.0,33.5642,33.5696,33.5426,33.548,45700.0
2007-07-19 12:15:00,62.1,62.16,62.06,62.16,35300.0,33.548,33.5804,33.5264,33.5804,35300.0
2007-07-19 12:20:00,62.15,62.34,62.15,62.33,52900.0,33.575,33.6777,33.575,33.6723,52900.0
2007-07-19 12:25:00,62.33,62.34,62.31,62.33,26000.0,33.6723,33.6777,33.6615,33.6723,26000.0
2007-07-19 12:30:00,62.33,62.33,62.21,62.21,40700.0,33.6723,33.6723,33.6074,33.6074,40700.0
2007-07-19 12:35:00,62.23,62.29,62.22,62.29,21700.0,33.6182,33.6506,33.6128,33.6506,21700.0
2007-07-19 12:40:00,62.28,62.33,62.27,62.33,25500.0,33.6452,33.6723,33.6398,33.6723,25500.0
2007-07-19 12:45:00,62.33,62.48,62.33,62.44,73100.0,33.6723,33.7533,33.6723,33.7317,73100.0
2007-07-19 12:50:00,62.44,62.53,62.44,62.5,72300.0,33.7317,33.7803,33.7317,33.7641,72300.0
2007-07-19 12:55:00,62.5,62.53,62.48,62.51,19800.0,33.7641,33.7803,33.7533,33.7695,19800.0
2007-07-19 13:00:00,62.5,62.51,62.46,62.46,16300.0,33.7641,33.7695,33.7425,33.7425,16300.0
2007-07-19 13:05:00,62.48,62.48,62.34,62.43,32400.0,33.7533,33.7533,33.6777,33.7263,32400.0
2007-07-19 13:10:00,62.44,62.46,62.39,62.39,20000.0,33.7317,33.7425,33.7047,33.7047,20000.0
2007-07-19 13:15:00,62.39,62.48,62.36,62.37,32000.0,33.7047,33.7533,33.6885,33.6939,32000.0
2007-07-19 13:20:00,62.38,62.4,62.37,62.39,9200.0,33.6993,33.7101,33.6939,33.7047,9200.0
2007-07-19 13:25:00,62.38,62.39,62.27,62.35,39700.0,33.6993,33.7047,33.6398,33.6831,39700.0
2007-07-19 13:30:00,62.35,62.37,62.3,62.33,9800.0,33.6831,33.6939,33.656,33.6723,9800.0
2007-07-19 13:35:00,62.31,62.36,62.3,62.31,27000.0,33.6615,33.6885,33.656,33.6615,27000.0
2007-07-19 13:40:00,62.33,62.36,62.32,62.35,15500.0,33.6723,33.6885,33.6669,33.6831,15500.0
2007-07-19 13:45:00,62.36,62.46,62.35,62.45,16400.0,33.6885,33.7425,33.6831,33.7371,16400.0
2007-07-19 13:50:00,62.45,62.48,62.34,62.42,38000.0,33.7371,33.7533,33.6777,33.7209,38000.0
2007-07-19 13:55:00,62.42,62.43,62.36,62.39,16400.0,33.7209,33.7263,33.6885,33.7047,16400.0
2007-07-19 14:00:00,62.39,62.4,62.23,62.25,44300.0,33.7047,33.7101,33.6182,33.629,44300.0
2007-07-19 14:05:00,62.25,62.35,62.24,62.31,31200.0,33.629,33.6831,33.6236,33.6615,31200.0
2007-07-19 14:10:00,62.32,62.32,62.21,62.27,41900.0,33.6669,33.6669,33.6074,33.6398,41900.0
2007-07-19 14:15:00,62.26,62.32,62.24,62.32,27900.0,33.6344,33.6669,33.6236,33.6669,27900.0
2007-07-19 14:20:00,62.3,62.37,62.29,62.3,37900.0,33.656,33.6939,33.6506,33.656,37900.0
2007-07-19 14:25:00,62.3,62.4,62.29,62.37,23300.0,33.656,33.7101,33.6506,33.6939,23300.0
2007-07-19 14:30:00,62.37,62.4,62.29,62.29,45400.0,33.6939,33.7101,33.6506,33.6506,45400.0
2007-07-19 14:35:00,62.29,62.37,62.24,62.32,42900.0,33.6506,33.6939,33.6236,33.6669,42900.0
2007-07-19 14:40:00,62.32,62.38,62.29,62.36,19100.0,33.6669,33.6993,33.6506,33.6885,19100.0
2007-07-19 14:45:00,62.37,62.4,62.32,62.39,26400.0,33.6939,33.7101,33.6669,33.7047,26400.0
2007-07-19 14:50:00,62.38,62.39,62.31,62.36,25400.0,33.6993,33.7047,33.6615,33.6885,25400.0
2007-07-19 14:55:00,62.37,62.43,62.34,62.43,24100.0,33.6939,33.7263,33.6777,33.7263,24100.0
2007-07-19 15:00:00,62.42,62.44,62.37,62.44,26100.0,33.7209,33.7317,33.6939,33.7317,26100.0
2007-07-19 15:05:00,62.45,62.51,62.43,62.5,46800.0,33.7371,33.7695,33.7263,33.7641,46800.0
2007-07-19 15:10:00,62.49,62.53,62.49,62.51,40600.0,33.7587,33.7803,33.7587,33.7695,40600.0
2007-07-19 15:15:00,62.52,62.53,62.46,62.46,35000.0,33.7749,33.7803,33.7425,33.7425,35000.0
2007-07-19 15:20:00,62.46,62.47,62.43,62.46,46800.0,33.7425,33.7479,33.7263,33.7425,46800.0
2007-07-19 15:25:00,62.46,62.51,62.45,62.49,59700.0,33.7425,33.7695,33.7371,33.7587,59700.0
2007-07-19 15:30:00,62.49,62.5,62.43,62.47,64600.0,33.7587,33.7641,33.7263,33.7479,64600.0
2007-07-19 15:35:00,62.47,62.54,62.45,62.54,49600.0,33.7479,33.7857,33.7371,33.7857,49600.0
2007-07-19 15:40:00,62.54,62.58,62.46,62.5,66800.0,33.7857,33.8073,33.7425,33.7641,66800.0
2007-07-19 15:45:00,62.49,62.52,62.48,62.5,65800.0,33.7587,33.7749,33.7533,33.7641,65800.0
2007-07-19 15:50:00,62.5,62.55,62.5,62.52,95500.0,33.7641,33.7911,33.7641,33.7749,95500.0
2007-07-19 15:55:00,62.51,62.58,62.43,62.43,131700.0,33.7695,33.8073,33.7263,33.7263,131700.0
2007-07-20 09:30:00,62.5,62.65,62.33,62.65,731500.0,33.7641,33.8451,33.6723,33.8451,731500.0
2007-07-20 09:35:00,62.65,62.67,62.34,62.35,52900.0,33.8451,33.8559,33.6777,33.6831,52900.0
2007-07-20 09:40:00,62.34,62.35,62.2,62.21,49900.0,33.6777,33.6831,33.602,33.6074,49900.0
2007-07-20 09:45:00,62.22,62.37,62.16,62.16,36200.0,33.6128,33.6939,33.5804,33.5804,36200.0
2007-07-20 09:50:00,62.16,62.21,62.02,62.1,91900.0,33.5804,33.6074,33.5048,33.548,91900.0
2007-07-20 09:55:00,62.1,62.22,62.0,62.13,68200.0,33.548,33.6128,33.494,33.5642,68200.0
2007-07-20 10:00:00,62.14,62.16,62.01,62.1,35500.0,33.5696,33.5804,33.4994,33.548,35500.0
2007-07-20 10:05:00,62.1,62.48,62.09,62.31,108400.0,33.548,33.7533,33.5426,33.6615,108400.0
2007-07-20 10:10:00,62.32,62.49,62.25,62.46,45200.0,33.6669,33.7587,33.629,33.7425,45200.0
2007-07-20 10:15:00,62.47,62.51,62.39,62.46,58600.0,33.7479,33.7695,33.7047,33.7425,58600.0
2007-07-20 10:20:00,62.44,62.53,62.34,62.49,57300.0,33.7317,33.7803,33.6777,33.7587,57300.0
2007-07-20 10:25:00,62.49,62.64,62.39,62.56,41600.0,33.7587,33.8397,33.7047,33.7965,41600.0
2007-07-20 10:30:00,62.55,62.65,62.37,62.37,67900.0,33.7911,33.8451,33.6939,33.6939,67900.0
2007-07-20 10:35:00,62.37,62.4,62.25,62.37,39300.0,33.6939,33.7101,33.629,33.6939,39300.0
2007-07-20 10:40:00,62.37,62.37,62.24,62.24,39300.0,33.6939,33.6939,33.6236,33.6236,39300.0
2007-07-20 10:45:00,62.24,62.28,62.18,62.28,80600.0,33.6236,33.6452,33.5912,33.6452,80600.0
2007-07-20 10:50:00,62.28,62.28,62.19,62.2,45500.0,33.6452,33.6452,33.5966,33.602,45500.0
2007-07-20 10:55:00,62.21,62.62,62.21,62.49,79800.0,33.6074,33.8289,33.6074,33.7587,79800.0
2007-07-20 11:00:00,62.48,62.53,62.38,62.4,26000.0,33.7533,33.7803,33.6993,33.7101,26000.0
2007-07-20 11:05:00,62.4,62.5,62.34,62.49,24500.0,33.7101,33.7641,33.6777,33.7587,24500.0
2007-07-20 11:10:00,62.49,62.5,62.43,62.45,16100.0,33.7587,33.7641,33.7263,33.7371,16100.0
2007-07-20 11:15:00,62.45,62.45,62.29,62.3,30400.0,33.7371,33.7371,33.6506,33.656,30400.0
2007-07-20 11:20:00,62.32,62.34,62.23,62.23,32900.0,33.6669,33.6777,33.6182,33.6182,32900.0
2007-07-20 11:25:00,62.24,62.3,62.15,62.21,61900.0,33.6236,33.656,33.575,33.6074,61900.0
2007-07-20 11:30:00,62.21,62.22,62.1,62.11,45300.0,33.6074,33.6128,33.548,33.5534,45300.0
2007-07-20 11:35:00,62.11,62.11,61.84,61.91,96200.0,33.5534,33.5534,33.4075,33.4454,96200.0
2007-07-20 11:40:00,61.93,62.18,61.93,62.11,77300.0,33.4562,33.5912,33.4562,33.5534,77300.0
2007-07-20 11:45:00,62.1,62.16,62.06,62.14,25400.0,33.548,33.5804,33.5264,33.5696,25400.0
2007-07-20 11:50:00,62.14,62.16,61.99,62.07,50200.0,33.5696,33.5804,33.4886,33.5318,50200.0
2007-07-20 11:55:00,62.1,62.17,62.08,62.12,26200.0,33.548,33.5858,33.5372,33.5588,26200.0
2007-07-20 12:00:00,62.11,62.11,61.93,61.95,64000.0,33.5534,33.5534,33.4562,33.467,64000.0
2007-07-20 12:05:00,61.95,62.14,61.95,62.06,39300.0,33.467,33.5696,33.467,33.5264,39300.0
2007-07-20 12:10:00,62.07,62.1,62.05,62.08,22800.0,33.5318,33.548,33.521,33.5372,22800.0
2007-07-20 12:15:00,62.08,62.16,62.05,62.11,46300.0,33.5372,33.5804,33.521,33.5534,46300.0
2007-07-20 12:20:00,62.14,62.19,62.08,62.17,19300.0,33.5696,33.5966,33.5372,33.5858,19300.0
2007-07-20 12:25:00,62.19,62.37,62.18,62.37,42400.0,33.5966,33.6939,33.5912,33.6939,42400.0
2007-07-20 12:30:00,62.37,62.39,62.29,62.33,34800.0,33.6939,33.7047,33.6506,33.6723,34800.0
2007-07-20 12:35:00,62.31,62.38,62.25,62.26,24300.0,33.6615,33.6993,33.629,33.6344,24300.0
2007-07-20 12:40:00,62.24,62.27,62.11,62.11,17000.0,33.6236,33.6398,33.5534,33.5534,17000.0
2007-07-20 12:45:00,62.11,62.25,62.08,62.08,32300.0,33.5534,33.629,33.5372,33.5372,32300.0
2007-07-20 12:50:00,62.11,62.2,62.08,62.09,17400.0,33.5534,33.602,33.5372,33.5426,17400.0
2007-07-20 12:55:00,62.08,62.14,61.93,61.99,35200.0,33.5372,33.5696,33.4562,33.4886,35200.0
2007-07-20 13:00:00,61.99,62.06,61.93,62.04,26300.0,33.4886,33.5264,33.4562,33.5156,26300.0
2007-07-20 13:05:00,62.05,62.12,62.03,62.06,16800.0,33.521,33.5588,33.5102,33.5264,16800.0
2007-07-20 13:10:00,62.08,62.17,61.95,61.96,20000.0,33.5372,33.5858,33.467,33.4724,20000.0
2007-07-20 13:15:00,61.97,62.14,61.97,62.07,15900.0,33.4778,33.5696,33.4778,33.5318,15900.0
2007-07-20 13:20:00,62.08,62.11,62.02,62.08,25400.0,33.5372,33.5534,33.5048,33.5372,25400.0
2007-07-20 13:25:00,62.11,62.11,61.95,61.98,10500.0,33.5534,33.5534,33.467,33.4832,10500.0
2007-07-20 13:30:00,61.98,62.02,61.92,61.94,11600.0,33.4832,33.5048,33.4508,33.4616,11600.0
2007-07-20 13:35:00,61.94,61.98,61.87,61.98,17100.0,33.4616,33.4832,33.4238,33.4832,17100.0
2007-07-20 13:40:00,61.98,62.17,61.96,61.98,42500.0,33.4832,33.5858,33.4724,33.4832,42500.0
2007-07-20 13:45:00,62.01,62.03,61.95,62.01,18800.0,33.4994,33.5102,33.467,33.4994,18800.0
2007-07-20 13:50:00,62.02,62.16,61.99,62.06,47900.0,33.5048,33.5804,33.4886,33.5264,47900.0
2007-07-20 13:55:00,62.07,62.13,62.01,62.07,18300.0,33.5318,33.5642,33.4994,33.5318,18300.0
2007-07-20 14:00:00,62.07,62.09,61.98,61.99,16400.0,33.5318,33.5426,33.4832,33.4886,16400.0
2007-07-20 14:05:00,62.0,62.14,61.96,62.12,66300.0,33.494,33.5696,33.4724,33.5588,66300.0
2007-07-20 14:10:00,62.12,62.18,62.05,62.11,20000.0,33.5588,33.5912,33.521,33.5534,20000.0
2007-07-20 14:15:00,62.09,62.22,62.06,62.18,34200.0,33.5426,33.6128,33.5264,33.5912,34200.0
2007-07-20 14:20:00,62.18,62.19,62.09,62.15,31800.0,33.5912,33.5966,33.5426,33.575,31800.0
2007-07-20 14:25:00,62.17,62.17,61.99,62.04,24500.0,33.5858,33.5858,33.4886,33.5156,24500.0
2007-07-20 14:30:00,62.03,62.03,61.87,61.96,29200.0,33.5102,33.5102,33.4238,33.4724,29200.0
2007-07-20 14:35:00,61.96,61.97,61.89,61.89,16300.0,33.4724,33.4778,33.4346,33.4346,16300.0
2007-07-20 14:40:00,61.91,61.92,61.87,61.88,30800.0,33.4454,33.4508,33.4238,33.4292,30800.0
2007-07-20 14:45:00,61.89,62.04,61.87,62.04,35500.0,33.4346,33.5156,33.4238,33.5156,35500.0
2007-07-20 14:50:00,62.04,62.05,61.99,62.05,27700.0,33.5156,33.521,33.4886,33.521,27700.0
2007-07-20 14:55:00,62.04,62.1,62.01,62.06,14400.0,33.5156,33.548,33.4994,33.5264,14400.0
2007-07-20 15:00:00,62.07,62.26,62.06,62.23,35600.0,33.5318,33.6344,33.5264,33.6182,35600.0
2007-07-20 15:05:00,62.23,62.24,61.99,62.04,54800.0,33.6182,33.6236,33.4886,33.5156,54800.0
2007-07-20 15:10:00,62.04,62.07,61.99,62.04,38500.0,33.5156,33.5318,33.4886,33.5156,38500.0
2007-07-20 15:15:00,62.04,62.1,61.99,62.0,24000.0,33.5156,33.548,33.4886,33.494,24000.0
2007-07-20 15:20:00,62.0,62.08,61.99,62.01,49200.0,33.494,33.5372,33.4886,33.4994,49200.0
2007-07-20 15:25:00,62.01,62.05,61.96,61.98,36100.0,33.4994,33.521,33.4724,33.4832,36100.0
2007-07-20 15:30:00,61.99,62.01,61.84,61.84,53400.0,33.4886,33.4994,33.4075,33.4075,53400.0
2007-07-20 15:35:00,61.85,61.93,61.84,61.89,63700.0,33.4129,33.4562,33.4075,33.4346,63700.0
2007-07-20 15:40:00,61.89,61.93,61.86,61.92,44800.0,33.4346,33.4562,33.4184,33.4508,44800.0
2007-07-20 15:45:00,61.92,61.93,61.85,61.91,69000.0,33.4508,33.4562,33.4129,33.4454,69000.0
2007-07-20 15:50:00,61.9,61.95,61.85,61.89,64100.0,33.44,33.467,33.4129,33.4346,64100.0
2007-07-20 15:55:00,61.89,61.91,61.83,61.91,86800.0,33.4346,33.4454,33.4021,33.4454,86800.0
2007-07-23 09:30:00,62.18,62.25,61.94,61.96,65400.0,33.5912,33.629,33.4616,33.4724,65400.0
2007-07-23 09:35:00,61.93,62.03,61.9,61.97,43500.0,33.4562,33.5102,33.44,33.4778,43500.0
2007-07-23 09:40:00,61.97,61.99,61.78,61.9,75200.0,33.4778,33.4886,33.3751,33.44,75200.0
2007-07-23 09:45:00,61.9,61.99,61.83,61.97,49700.0,33.44,33.4886,33.4021,33.4778,49700.0
2007-07-23 09:50:00,61.98,62.26,61.86,61.86,51500.0,33.4832,33.6344,33.4184,33.4184,51500.0
2007-07-23 09:55:00,61.87,62.1,61.87,62.1,22600.0,33.4238,33.548,33.4238,33.548,22600.0
2007-07-23 10:00:00,62.1,62.3,62.03,62.15,54600.0,33.548,33.656,33.5102,33.575,54600.0
2007-07-23 10:05:00,62.16,62.19,61.84,61.84,55600.0,33.5804,33.5966,33.4075,33.4075,55600.0
2007-07-23 10:10:00,61.85,61.92,61.82,61.89,40400.0,33.4129,33.4508,33.3967,33.4346,40400.0
2007-07-23 10:15:00,61.91,61.92,61.64,61.64,58000.0,33.4454,33.4508,33.2995,33.2995,58000.0
2007-07-23 10:20:00,61.64,61.69,61.56,61.68,78400.0,33.2995,33.3265,33.2563,33.3211,78400.0
2007-07-23 10:25:00,61.67,61.71,61.55,61.58,86500.0,33.3157,33.3373,33.2509,33.2671,86500.0
2007-07-23 10:30:00,61.59,61.65,61.5,61.57,82400.0,33.2725,33.3049,33.2239,33.2617,82400.0
2007-07-23 10:35:00,61.57,61.6,61.53,61.57,26800.0,33.2617,33.2779,33.2401,33.2617,26800.0
2007-07-23 10:40:00,61.58,61.68,61.55,61.6,36700.0,33.2671,33.3211,33.2509,33.2779,36700.0
2007-07-23 10:45:00,61.6,61.65,61.59,61.62,20200.0,33.2779,33.3049,33.2725,33.2887,20200.0
2007-07-23 10:50:00,61.62,61.68,61.58,61.66,55500.0,33.2887,33.3211,33.2671,33.3103,55500.0
2007-07-23 10:55:00,61.66,61.93,61.66,61.85,34400.0,33.3103,33.4562,33.3103,33.4129,34400.0
2007-07-23 11:00:00,61.85,61.91,61.67,61.69,78200.0,33.4129,33.4454,33.3157,33.3265,78200.0
2007-07-23 11:05:00,61.7,61.78,61.67,61.69,20500.0,33.3319,33.3751,33.3157,33.3265,20500.0
2007-07-23 11:10:00,61.7,61.7,61.58,61.61,22000.0,33.3319,33.3319,33.2671,33.2833,22000.0
2007-07-23 11:15:00,61.62,61.72,61.57,61.57,47800.0,33.2887,33.3427,33.2617,33.2617,47800.0
2007-07-23 11:20:00,61.58,61.65,61.54,61.54,19300.0,33.2671,33.3049,33.2455,33.2455,19300.0
2007-07-23 11:25:00,61.55,61.74,61.55,61.74,20300.0,33.2509,33.3535,33.2509,33.3535,20300.0
2007-07-23 11:30:00,61.73,61.89,61.73,61.78,33900.0,33.3481,33.4346,33.3481,33.3751,33900.0
2007-07-23 11:35:00,61.78,61.79,61.61,61.61,25000.0,33.3751,33.3805,33.2833,33.2833,25000.0
2007-07-23 11:40:00,61.61,61.64,61.56,61.56,30800.0,33.2833,33.2995,33.2563,33.2563,30800.0
2007-07-23 11:45:00,61.56,61.57,61.43,61.49,47500.0,33.2563,33.2617,33.1861,33.2185,47500.0
2007-07-23 11:50:00,61.48,61.5,61.41,61.42,41200.0,33.2131,33.2239,33.1752,33.1807,41200.0
2007-07-23 11:55:00,61.42,61.49,61.41,61.44,18200.0,33.1807,33.2185,33.1752,33.1915,18200.0
2007-07-23 12:00:00,61.45,61.51,61.45,61.49,14900.0,33.1969,33.2293,33.1969,33.2185,14900.0
2007-07-23 12:05:00,61.49,61.5,61.41,61.42,36200.0,33.2185,33.2239,33.1752,33.1807,36200.0
2007-07-23 12:10:00,61.42,61.49,61.41,61.47,18300.0,33.1807,33.2185,33.1752,33.2077,18300.0
2007-07-23 12:15:00,61.47,61.47,61.42,61.45,18000.0,33.2077,33.2077,33.1807,33.1969,18000.0
2007-07-23 12:20:00,61.44,61.48,61.44,61.47,17700.0,33.1915,33.2131,33.1915,33.2077,17700.0
2007-07-23 12:25:00,61.47,61.51,61.46,61.47,30500.0,33.2077,33.2293,33.2023,33.2077,30500.0
2007-07-23 12:30:00,61.5,61.57,61.48,61.57,53400.0,33.2239,33.2617,33.2131,33.2617,53400.0
2007-07-23 12:35:00,61.58,61.67,61.57,61.62,19200.0,33.2671,33.3157,33.2617,33.2887,19200.0
2007-07-23 12:40:00,61.62,61.67,61.58,61.65,14000.0,33.2887,33.3157,33.2671,33.3049,14000.0
2007-07-23 12:45:00,61.66,61.71,61.54,61.56,22100.0,33.3103,33.3373,33.2455,33.2563,22100.0
2007-07-23 12:50:00,61.55,61.63,61.55,61.61,20400.0,33.2509,33.2941,33.2509,33.2833,20400.0
2007-07-23 12:55:00,61.61,61.62,61.45,61.46,21500.0,33.2833,33.2887,33.1969,33.2023,21500.0
2007-07-23 13:00:00,61.47,61.49,61.42,61.43,14300.0,33.2077,33.2185,33.1807,33.1861,14300.0
2007-07-23 13:05:00,61.44,61.5,61.42,61.5,20300.0,33.1915,33.2239,33.1807,33.2239,20300.0
2007-07-23 13:10:00,61.49,61.59,61.45,61.54,54300.0,33.2185,33.2725,33.1969,33.2455,54300.0
2007-07-23 13:15:00,61.54,61.58,61.51,61.52,15300.0,33.2455,33.2671,33.2293,33.2347,15300.0
2007-07-23 13:20:00,61.52,61.6,61.5,61.5,27700.0,33.2347,33.2779,33.2239,33.2239,27700.0
2007-07-23 13:25:00,61.5,61.51,61.4,61.48,49200.0,33.2239,33.2293,33.1698,33.2131,49200.0
2007-07-23 13:30:00,61.49,61.51,61.46,61.48,22900.0,33.2185,33.2293,33.2023,33.2131,22900.0
2007-07-23 13:35:00,61.48,61.54,61.47,61.52,14000.0,33.2131,33.2455,33.2077,33.2347,14000.0
2007-07-23 13:40:00,61.54,61.58,61.5,61.5,17300.0,33.2455,33.2671,33.2239,33.2239,17300.0
2007-07-23 13:45:00,61.5,61.58,61.49,61.49,16300.0,33.2239,33.2671,33.2185,33.2185,16300.0
2007-07-23 13:50:00,61.48,61.49,61.42,61.45,10600.0,33.2131,33.2185,33.1807,33.1969,10600.0
2007-07-23 13:55:00,61.45,61.45,61.34,61.42,36500.0,33.1969,33.1969,33.1374,33.1807,36500.0
2007-07-23 14:00:00,61.41,61.45,61.36,61.45,20300.0,33.1752,33.1969,33.1482,33.1969,20300.0
2007-07-23 14:05:00,61.44,61.49,61.38,61.4,34000.0,33.1915,33.2185,33.159,33.1698,34000.0
2007-07-23 14:10:00,61.41,61.41,61.31,61.4,21500.0,33.1752,33.1752,33.1212,33.1698,21500.0
2007-07-23 14:15:00,61.39,61.44,61.33,61.4,25300.0,33.1644,33.1915,33.132,33.1698,25300.0
2007-07-23 14:20:00,61.39,61.42,61.36,61.4,25800.0,33.1644,33.1807,33.1482,33.1698,25800.0
2007-07-23 14:25:00,61.4,61.44,61.33,61.37,39200.0,33.1698,33.1915,33.132,33.1536,39200.0
2007-07-23 14:30:00,61.37,61.44,61.35,61.35,29400.0,33.1536,33.1915,33.1428,33.1428,29400.0
2007-07-23 14:35:00,61.36,61.44,61.35,61.4,24200.0,33.1482,33.1915,33.1428,33.1698,24200.0
2007-07-23 14:40:00,61.4,61.46,61.39,61.42,33800.0,33.1698,33.2023,33.1644,33.1807,33800.0
2007-07-23 14:45:00,61.42,61.51,61.41,61.51,29500.0,33.1807,33.2293,33.1752,33.2293,29500.0
2007-07-23 14:50:00,61.49,61.53,61.45,61.47,30900.0,33.2185,33.2401,33.1969,33.2077,30900.0
2007-07-23 14:55:00,61.48,61.53,61.48,61.48,33900.0,33.2131,33.2401,33.2131,33.2131,33900.0
2007-07-23 15:00:00,61.47,61.5,61.43,61.45,42000.0,33.2077,33.2239,33.1861,33.1969,42000.0
2007-07-23 15:05:00,61.45,61.5,61.44,61.48,30300.0,33.1969,33.2239,33.1915,33.2131,30300.0
2007-07-23 15:10:00,61.48,61.53,61.45,61.53,41100.0,33.2131,33.2401,33.1969,33.2401,41100.0
2007-07-23 15:15:00,61.53,61.58,61.5,61.52,51200.0,33.2401,33.2671,33.2239,33.2347,51200.0
2007-07-23 15:20:00,61.51,61.54,61.45,61.45,88500.0,33.2293,33.2455,33.1969,33.1969,88500.0
2007-07-23 15:25:00,61.46,61.5,61.41,61.42,113700.0,33.2023,33.2239,33.1752,33.1807,113700.0
2007-07-23 15:30:00,61.42,61.43,61.38,61.39,54900.0,33.1807,33.1861,33.159,33.1644,54900.0
2007-07-23 15:35:00,61.39,61.41,61.26,61.31,98300.0,33.1644,33.1752,33.0942,33.1212,98300.0
2007-07-23 15:40:00,61.32,61.39,61.27,61.32,55200.0,33.1266,33.1644,33.0996,33.1266,55200.0
2007-07-23 15:45:00,61.31,61.32,61.23,61.23,57100.0,33.1212,33.1266,33.078,33.078,57100.0
2007-07-23 15:50:00,61.24,61.34,61.24,61.28,75500.0,33.0834,33.1374,33.0834,33.105,75500.0
2007-07-23 15:55:00,61.27,61.35,61.25,61.27,86600.0,33.0996,33.1428,33.0888,33.0996,86600.0
2007-07-24 09:30:00,59.6,59.74,59.27,59.59,308600.0,32.1974,32.2731,32.0192,32.192,308600.0
2007-07-24 09:35:00,59.58,59.77,59.37,59.43,143000.0,32.1866,32.2893,32.0732,32.1056,143000.0
2007-07-24 09:40:00,59.43,59.55,59.37,59.44,106400.0,32.1056,32.1704,32.0732,32.111,106400.0
2007-07-24 09:45:00,59.44,59.57,59.38,59.55,144600.0,32.111,32.1812,32.0786,32.1704,144600.0
2007-07-24 09:50:00,59.57,59.75,59.56,59.59,123100.0,32.1812,32.2785,32.1758,32.192,123100.0
2007-07-24 09:55:00,59.59,59.63,59.17,59.27,239200.0,32.192,32.2136,31.9651,32.0192,239200.0
2007-07-24 10:00:00,59.28,59.55,58.83,59.11,312400.0,32.0246,32.1704,31.7815,31.9327,312400.0
2007-07-24 10:05:00,59.1,59.39,58.9,58.93,239200.0,31.9273,32.084,31.8193,31.8355,239200.0
2007-07-24 10:10:00,58.91,58.92,58.57,58.61,226000.0,31.8247,31.8301,31.641,31.6626,226000.0
2007-07-24 10:15:00,58.6,58.7,58.53,58.62,181800.0,31.6572,31.7112,31.6194,31.668,181800.0
2007-07-24 10:20:00,58.61,58.63,58.38,58.4,132100.0,31.6626,31.6734,31.5384,31.5492,132100.0
2007-07-24 10:25:00,58.4,58.4,58.27,58.27,106300.0,31.5492,31.5492,31.4789,31.4789,106300.0
2007-07-24 10:30:00,58.27,58.38,58.06,58.34,134900.0,31.4789,31.5384,31.3655,31.5168,134900.0
2007-07-24 10:35:00,58.34,58.36,58.19,58.24,106200.0,31.5168,31.5276,31.4357,31.4627,106200.0
2007-07-24 10:40:00,58.24,58.31,58.23,58.27,198700.0,31.4627,31.5005,31.4573,31.4789,198700.0
2007-07-24 10:45:00,58.25,58.29,58.11,58.16,215100.0,31.4681,31.4897,31.3925,31.4195,215100.0
2007-07-24 10:50:00,58.17,58.55,58.17,58.45,212000.0,31.4249,31.6302,31.4249,31.5762,212000.0
2007-07-24 10:55:00,58.44,58.67,58.3,58.59,103800.0,31.5708,31.695,31.4951,31.6518,103800.0
2007-07-24 11:00:00,58.59,58.63,58.44,58.63,79500.0,31.6518,31.6734,31.5708,31.6734,79500.0
2007-07-24 11:05:00,58.62,58.89,58.62,58.87,86100.0,31.668,31.8139,31.668,31.8031,86100.0
2007-07-24 11:10:00,58.87,59.1,58.81,59.1,99700.0,31.8031,31.9273,31.7707,31.9273,99700.0
2007-07-24 11:15:00,59.11,59.39,58.72,59.19,196700.0,31.9327,32.084,31.722,31.9759,196700.0
2007-07-24 11:20:00,59.15,59.28,58.98,59.24,96500.0,31.9543,32.0246,31.8625,32.003,96500.0
2007-07-24 11:25:00,59.24,59.42,59.11,59.2,73500.0,32.003,32.1002,31.9327,31.9814,73500.0
2007-07-24 11:30:00,59.2,59.28,58.99,59.01,85300.0,31.9814,32.0246,31.8679,31.8787,85300.0
2007-07-24 11:35:00,59.01,59.1,58.9,58.93,66900.0,31.8787,31.9273,31.8193,31.8355,66900.0
2007-07-24 11:40:00,58.92,59.02,58.9,58.93,49400.0,31.8301,31.8841,31.8193,31.8355,49400.0
2007-07-24 11:45:00,58.94,58.97,58.8,58.95,71200.0,31.8409,31.8571,31.7653,31.8463,71200.0
2007-07-24 11:50:00,58.95,59.4,58.95,59.23,103800.0,31.8463,32.0894,31.8463,31.9976,103800.0
2007-07-24 11:55:00,59.24,59.45,59.24,59.39,64500.0,32.003,32.1164,32.003,32.084,64500.0
2007-07-24 12:00:00,59.39,59.58,59.29,59.54,73400.0,32.084,32.1866,32.03,32.165,73400.0
2007-07-24 12:05:00,59.52,59.58,59.45,59.56,69400.0,32.1542,32.1866,32.1164,32.1758,69400.0
2007-07-24 12:10:00,59.56,59.58,59.54,59.55,50600.0,32.1758,32.1866,32.165,32.1704,50600.0
2007-07-24 12:15:00,59.55,59.55,59.38,59.46,85500.0,32.1704,32.1704,32.0786,32.1218,85500.0
2007-07-24 12:20:00,59.46,59.58,59.45,59.58,48400.0,32.1218,32.1866,32.1164,32.1866,48400.0
2007-07-24 12:25:00,59.58,59.65,59.52,59.55,55200.0,32.1866,32.2245,32.1542,32.1704,55200.0
2007-07-24 12:30:00,59.53,59.74,59.53,59.67,57500.0,32.1596,32.2731,32.1596,32.2353,57500.0
2007-07-24 12:35:00,59.67,59.68,59.52,59.58,49000.0,32.2353,32.2407,32.1542,32.1866,49000.0
2007-07-24 12:40:00,59.58,59.59,59.47,59.58,107100.0,32.1866,32.192,32.1272,32.1866,107100.0
2007-07-24 12:45:00,59.55,59.74,59.55,59.7,88000.0,32.1704,32.2731,32.1704,32.2515,88000.0
2007-07-24 12:50:00,59.7,59.93,59.63,59.92,111600.0,32.2515,32.3757,32.2136,32.3703,111600.0
2007-07-24 12:55:00,59.91,59.93,59.72,59.75,65400.0,32.3649,32.3757,32.2623,32.2785,65400.0
2007-07-24 13:00:00,59.76,59.89,59.74,59.83,28900.0,32.2839,32.3541,32.2731,32.3217,28900.0
2007-07-24 13:05:00,59.85,59.88,59.08,59.78,30500.0,32.3325,32.3487,31.9165,32.2947,30500.0
2007-07-24 13:10:00,59.78,59.89,59.75,59.77,23200.0,32.2947,32.3541,32.2785,32.2893,23200.0
2007-07-24 13:15:00,59.78,59.78,59.6,59.62,39900.0,32.2947,32.2947,32.1974,32.2082,39900.0
2007-07-24 13:20:00,59.62,59.71,59.54,59.7,38200.0,32.2082,32.2569,32.165,32.2515,38200.0
2007-07-24 13:25:00,59.72,59.82,59.68,59.71,19000.0,32.2623,32.3163,32.2407,32.2569,19000.0
2007-07-24 13:30:00,59.72,59.78,59.69,59.78,15500.0,32.2623,32.2947,32.2461,32.2947,15500.0
2007-07-24 13:35:00,59.79,59.89,59.76,59.85,29300.0,32.3001,32.3541,32.2839,32.3325,29300.0
2007-07-24 13:40:00,59.85,59.86,59.82,59.84,40600.0,32.3325,32.3379,32.3163,32.3271,40600.0
2007-07-24 13:45:00,59.84,59.84,59.72,59.76,39300.0,32.3271,32.3271,32.2623,32.2839,39300.0
2007-07-24 13:50:00,59.76,59.86,59.7,59.79,70100.0,32.2839,32.3379,32.2515,32.3001,70100.0
2007-07-24 13:55:00,59.79,59.8,59.68,59.76,66100.0,32.3001,32.3055,32.2407,32.2839,66100.0
2007-07-24 14:00:00,59.77,59.77,59.64,59.7,74800.0,32.2893,32.2893,32.219,32.2515,74800.0
2007-07-24 14:05:00,59.7,59.74,59.56,59.71,44800.0,32.2515,32.2731,32.1758,32.2569,44800.0
2007-07-24 14:10:00,59.72,59.81,59.67,59.74,35500.0,32.2623,32.3109,32.2353,32.2731,35500.0
2007-07-24 14:15:00,59.75,59.82,59.69,59.75,66800.0,32.2785,32.3163,32.2461,32.2785,66800.0
2007-07-24 14:20:00,59.77,59.88,59.77,59.81,42300.0,32.2893,32.3487,32.2893,32.3109,42300.0
2007-07-24 14:25:00,59.8,59.85,59.74,59.81,53100.0,32.3055,32.3325,32.2731,32.3109,53100.0
2007-07-24 14:30:00,59.81,59.84,59.64,59.66,37100.0,32.3109,32.3271,32.219,32.2299,37100.0
2007-07-24 14:35:00,59.67,59.72,59.38,59.42,76600.0,32.2353,32.2623,32.0786,32.1002,76600.0
2007-07-24 14:40:00,59.39,59.41,59.2,59.31,99400.0,32.084,32.0948,31.9814,32.0408,99400.0
2007-07-24 14:45:00,59.31,59.42,59.27,59.41,44700.0,32.0408,32.1002,32.0192,32.0948,44700.0
2007-07-24 14:50:00,59.41,59.51,59.37,59.47,34200.0,32.0948,32.1488,32.0732,32.1272,34200.0
2007-07-24 14:55:00,59.46,59.46,59.31,59.31,41900.0,32.1218,32.1218,32.0408,32.0408,41900.0
2007-07-24 15:00:00,59.32,59.32,59.12,59.14,75200.0,32.0462,32.0462,31.9381,31.9489,75200.0
2007-07-24 15:05:00,59.14,59.29,59.07,59.1,78500.0,31.9489,32.03,31.9111,31.9273,78500.0
2007-07-24 15:10:00,59.1,59.18,59.05,59.13,67100.0,31.9273,31.9705,31.9003,31.9435,67100.0
2007-07-24 15:15:00,59.13,59.21,59.08,59.2,90800.0,31.9435,31.9868,31.9165,31.9814,90800.0
2007-07-24 15:20:00,59.2,59.3,59.1,59.21,71000.0,31.9814,32.0354,31.9273,31.9868,71000.0
2007-07-24 15:25:00,59.21,59.34,59.18,59.24,108300.0,31.9868,32.057,31.9705,32.003,108300.0
2007-07-24 15:30:00,59.22,59.32,59.18,59.22,60000.0,31.9922,32.0462,31.9705,31.9922,60000.0
2007-07-24 15:35:00,59.22,59.25,59.12,59.16,49100.0,31.9922,32.0084,31.9381,31.9597,49100.0
2007-07-24 15:40:00,59.16,59.2,59.03,59.13,105300.0,31.9597,31.9814,31.8895,31.9435,105300.0
2007-07-24 15:45:00,59.13,59.34,59.11,59.32,120800.0,31.9435,32.057,31.9327,32.0462,120800.0
2007-07-24 15:50:00,59.32,59.33,59.13,59.14,148100.0,32.0462,32.0516,31.9435,31.9489,148100.0
2007-07-24 15:55:00,59.14,59.31,59.12,59.31,142400.0,31.9489,32.0408,31.9381,32.0408,142400.0
2007-07-25 09:30:00,59.58,60.12,59.44,60.06,146400.0,32.1866,32.4784,32.111,32.4459,146400.0
2007-07-25 09:35:00,60.03,60.03,59.1,59.21,120100.0,32.4297,32.4297,31.9273,31.9868,120100.0
2007-07-25 09:40:00,59.2,59.37,58.77,58.78,78100.0,31.9814,32.0732,31.7491,31.7545,78100.0
2007-07-25 09:45:00,58.77,59.19,58.75,58.99,86600.0,31.7491,31.9759,31.7382,31.8679,86600.0
2007-07-25 09:50:00,58.98,59.35,58.98,59.2,117500.0,31.8625,32.0624,31.8625,31.9814,117500.0
2007-07-25 09:55:00,59.21,59.33,59.2,59.24,76100.0,31.9868,32.0516,31.9814,32.003,76100.0
2007-07-25 10:00:00,59.25,59.25,58.98,58.99,56100.0,32.0084,32.0084,31.8625,31.8679,56100.0
2007-07-25 10:05:00,58.99,59.24,58.85,58.94,89200.0,31.8679,32.003,31.7923,31.8409,89200.0
2007-07-25 10:10:00,58.94,59.03,58.64,58.66,74800.0,31.8409,31.8895,31.6788,31.6896,74800.0
2007-07-25 10:15:00,58.67,59.07,58.65,59.03,93900.0,31.695,31.9111,31.6842,31.8895,93900.0
2007-07-25 10:20:00,59.02,59.04,58.76,58.79,74500.0,31.8841,31.8949,31.7437,31.7599,74500.0
2007-07-25 10:25:00,58.8,58.9,58.75,58.77,83500.0,31.7653,31.8193,31.7382,31.7491,83500.0
2007-07-25 10:30:00,58.79,58.85,58.55,58.68,87000.0,31.7599,31.7923,31.6302,31.7004,87000.0
2007-07-25 10:35:00,58.69,58.76,58.58,58.66,39900.0,31.7058,31.7437,31.6464,31.6896,39900.0
2007-07-25 10:40:00,58.64,58.69,58.6,58.63,49500.0,31.6788,31.7058,31.6572,31.6734,49500.0
2007-07-25 10:45:00,58.63,58.84,58.6,58.81,76600.0,31.6734,31.7869,31.6572,31.7707,76600.0
2007-07-25 10:50:00,58.81,58.99,58.62,58.96,218100.0,31.7707,31.8679,31.668,31.8517,218100.0
2007-07-25 10:55:00,58.93,59.28,58.91,59.24,125300.0,31.8355,32.0246,31.8247,32.003,125300.0
2007-07-25 11:00:00,59.23,59.35,59.15,59.17,52700.0,31.9976,32.0624,31.9543,31.9651,52700.0
2007-07-25 11:05:00,59.18,59.28,59.12,59.16,33700.0,31.9705,32.0246,31.9381,31.9597,33700.0
2007-07-25 11:10:00,59.18,59.26,58.93,58.98,38500.0,31.9705,32.0138,31.8355,31.8625,38500.0
2007-07-25 11:15:00,58.96,58.99,58.83,58.88,55500.0,31.8517,31.8679,31.7815,31.8085,55500.0
2007-07-25 11:20:00,58.91,59.02,58.85,58.94,35800.0,31.8247,31.8841,31.7923,31.8409,35800.0
2007-07-25 11:25:00,58.97,59.21,58.95,59.03,46200.0,31.8571,31.9868,31.8463,31.8895,46200.0
2007-07-25 11:30:00,59.05,59.1,58.98,58.98,49700.0,31.9003,31.9273,31.8625,31.8625,49700.0
2007-07-25 11:35:00,58.98,59.04,58.93,58.95,30500.0,31.8625,31.8949,31.8355,31.8463,30500.0
2007-07-25 11:40:00,58.97,59.04,58.94,59.03,30100.0,31.8571,31.8949,31.8409,31.8895,30100.0
2007-07-25 11:45:00,59.03,59.04,58.96,58.98,38100.0,31.8895,31.8949,31.8517,31.8625,38100.0
2007-07-25 11:50:00,58.98,59.05,58.9,59.01,30500.0,31.8625,31.9003,31.8193,31.8787,30500.0
2007-07-25 11:55:00,59.01,59.03,58.96,58.99,22000.0,31.8787,31.8895,31.8517,31.8679,22000.0
2007-07-25 12:00:00,59.01,59.1,58.99,59.03,33700.0,31.8787,31.9273,31.8679,31.8895,33700.0
2007-07-25 12:05:00,59.03,59.03,58.84,58.85,43600.0,31.8895,31.8895,31.7869,31.7923,43600.0
2007-07-25 12:10:00,58.86,58.95,58.8,58.91,48500.0,31.7977,31.8463,31.7653,31.8247,48500.0
2007-07-25 12:15:00,58.92,59.0,58.9,58.91,35700.0,31.8301,31.8733,31.8193,31.8247,35700.0
2007-07-25 12:20:00,58.92,59.05,58.89,58.98,20300.0,31.8301,31.9003,31.8139,31.8625,20300.0
2007-07-25 12:25:00,58.98,59.09,58.91,59.05,19600.0,31.8625,31.9219,31.8247,31.9003,19600.0
2007-07-25 12:30:00,59.05,59.25,59.03,59.15,29200.0,31.9003,32.0084,31.8895,31.9543,29200.0
2007-07-25 12:35:00,59.15,59.29,59.14,59.24,18200.0,31.9543,32.03,31.9489,32.003,18200.0
2007-07-25 12:40:00,59.26,59.28,59.15,59.17,46500.0,32.0138,32.0246,31.9543,31.9651,46500.0
2007-07-25 12:45:00,59.15,59.22,59.15,59.18,10900.0,31.9543,31.9922,31.9543,31.9705,10900.0
2007-07-25 12:50:00,59.18,59.21,58.96,59.11,30600.0,31.9705,31.9868,31.8517,31.9327,30600.0
2007-07-25 12:55:00,59.12,59.13,59.0,59.02,44500.0,31.9381,31.9435,31.8733,31.8841,44500.0
2007-07-25 13:00:00,59.03,59.07,58.99,59.07,15100.0,31.8895,31.9111,31.8679,31.9111,15100.0
2007-07-25 13:05:00,59.07,59.08,58.98,59.01,32500.0,31.9111,31.9165,31.8625,31.8787,32500.0
2007-07-25 13:10:00,59.01,59.04,58.88,58.9,42100.0,31.8787,31.8949,31.8085,31.8193,42100.0
2007-07-25 13:15:00,58.88,59.0,58.82,58.93,41700.0,31.8085,31.8733,31.7761,31.8355,41700.0
2007-07-25 13:20:00,58.93,59.02,58.93,58.96,39900.0,31.8355,31.8841,31.8355,31.8517,39900.0
2007-07-25 13:25:00,58.96,59.2,58.65,59.0,263100.0,31.8517,31.9814,31.6842,31.8733,263100.0
2007-07-25 13:30:00,58.96,59.09,58.95,59.08,100800.0,31.8517,31.9219,31.8463,31.9165,100800.0
2007-07-25 13:35:00,59.05,59.08,59.0,59.03,21300.0,31.9003,31.9165,31.8733,31.8895,21300.0
2007-07-25 13:40:00,59.03,59.06,59.0,59.03,44000.0,31.8895,31.9057,31.8733,31.8895,44000.0
2007-07-25 13:45:00,59.03,59.06,59.0,59.0,56000.0,31.8895,31.9057,31.8733,31.8733,56000.0
2007-07-25 13:50:00,59.0,59.02,58.8,58.98,44700.0,31.8733,31.8841,31.7653,31.8625,44700.0
2007-07-25 13:55:00,58.95,59.06,58.86,58.86,28000.0,31.8463,31.9057,31.7977,31.7977,28000.0
2007-07-25 14:00:00,58.88,58.98,58.81,58.84,59000.0,31.8085,31.8625,31.7707,31.7869,59000.0
2007-07-25 14:05:00,58.85,59.01,58.79,59.0,36200.0,31.7923,31.8787,31.7599,31.8733,36200.0
2007-07-25 14:10:00,59.01,59.12,58.94,59.09,73300.0,31.8787,31.9381,31.8409,31.9219,73300.0
2007-07-25 14:15:00,59.1,59.18,59.03,59.06,87000.0,31.9273,31.9705,31.8895,31.9057,87000.0
2007-07-25 14:20:00,59.05,59.08,58.98,59.06,108500.0,31.9003,31.9165,31.8625,31.9057,108500.0
2007-07-25 14:25:00,59.07,59.11,59.01,59.05,68300.0,31.9111,31.9327,31.8787,31.9003,68300.0
2007-07-25 14:30:00,59.05,59.08,58.96,59.05,58900.0,31.9003,31.9165,31.8517,31.9003,58900.0
2007-07-25 14:35:00,59.04,59.11,58.98,59.09,53600.0,31.8949,31.9327,31.8625,31.9219,53600.0
2007-07-25 14:40:00,59.09,59.15,59.03,59.12,60400.0,31.9219,31.9543,31.8895,31.9381,60400.0
2007-07-25 14:45:00,59.13,59.32,59.13,59.19,53400.0,31.9435,32.0462,31.9435,31.9759,53400.0
2007-07-25 14:50:00,59.18,59.21,59.13,59.2,21000.0,31.9705,31.9868,31.9435,31.9814,21000.0
2007-07-25 14:55:00,59.18,59.3,59.12,59.3,46600.0,31.9705,32.0354,31.9381,32.0354,46600.0
2007-07-25 15:00:00,59.3,59.63,59.25,59.42,116400.0,32.0354,32.2136,32.0084,32.1002,116400.0
2007-07-25 15:05:00,59.43,59.54,59.4,59.53,58900.0,32.1056,32.165,32.0894,32.1596,58900.0
2007-07-25 15:10:00,59.51,59.75,59.48,59.72,75300.0,32.1488,32.2785,32.1326,32.2623,75300.0
2007-07-25 15:15:00,59.72,59.75,59.63,59.65,64200.0,32.2623,32.2785,32.2136,32.2245,64200.0
2007-07-25 15:20:00,59.65,59.8,59.65,59.77,131400.0,32.2245,32.3055,32.2245,32.2893,131400.0
2007-07-25 15:25:00,59.78,59.78,59.59,59.6,72300.0,32.2947,32.2947,32.192,32.1974,72300.0
2007-07-25 15:30:00,59.6,59.61,59.35,59.5,103700.0,32.1974,32.2028,32.0624,32.1434,103700.0
2007-07-25 15:35:00,59.5,59.52,59.32,59.36,60900.0,32.1434,32.1542,32.0462,32.0678,60900.0
2007-07-25 15:40:00,59.36,59.57,59.35,59.53,80700.0,32.0678,32.1812,32.0624,32.1596,80700.0
2007-07-25 15:45:00,59.53,59.54,59.39,59.47,72100.0,32.1596,32.165,32.084,32.1272,72100.0
2007-07-25 15:50:00,59.47,59.53,59.47,59.48,57100.0,32.1272,32.1596,32.1272,32.1326,57100.0
2007-07-25 15:55:00,59.48,59.58,59.48,59.48,94900.0,32.1326,32.1866,32.1326,32.1326,94900.0
2007-07-26 09:30:00,58.66,59.43,58.65,59.24,92800.0,31.6896,32.1056,31.6842,32.003,92800.0
2007-07-26 09:35:00,59.24,59.5,59.13,59.45,54700.0,32.003,32.1434,31.9435,32.1164,54700.0
2007-07-26 09:40:00,59.42,59.44,58.49,59.0,151000.0,32.1002,32.111,31.5978,31.8733,151000.0
2007-07-26 09:45:00,59.0,59.12,58.91,58.95,63600.0,31.8733,31.9381,31.8247,31.8463,63600.0
2007-07-26 09:50:00,58.93,58.98,58.7,58.72,70700.0,31.8355,31.8625,31.7112,31.722,70700.0
2007-07-26 09:55:00,58.72,58.88,58.65,58.81,117200.0,31.722,31.8085,31.6842,31.7707,117200.0
2007-07-26 10:00:00,58.81,59.18,58.71,58.99,55500.0,31.7707,31.9705,31.7166,31.8679,55500.0
2007-07-26 10:05:00,58.99,59.0,58.6,58.85,47700.0,31.8679,31.8733,31.6572,31.7923,47700.0
2007-07-26 10:10:00,58.85,59.15,58.79,58.98,72300.0,31.7923,31.9543,31.7599,31.8625,72300.0
2007-07-26 10:15:00,58.98,59.0,58.69,58.71,49300.0,31.8625,31.8733,31.7058,31.7166,49300.0
2007-07-26 10:20:00,58.72,58.75,58.56,58.68,32700.0,31.722,31.7382,31.6356,31.7004,32700.0
2007-07-26 10:25:00,58.68,58.86,58.64,58.86,28200.0,31.7004,31.7977,31.6788,31.7977,28200.0
2007-07-26 10:30:00,58.86,59.11,58.6,59.11,66500.0,31.7977,31.9327,31.6572,31.9327,66500.0
2007-07-26 10:35:00,59.1,59.1,58.77,58.99,57400.0,31.9273,31.9273,31.7491,31.8679,57400.0
2007-07-26 10:40:00,59.0,59.15,58.9,58.99,28800.0,31.8733,31.9543,31.8193,31.8679,28800.0
2007-07-26 10:45:00,58.99,59.11,58.94,59.08,17100.0,31.8679,31.9327,31.8409,31.9165,17100.0
2007-07-26 10:50:00,59.11,59.19,58.93,58.99,29300.0,31.9327,31.9759,31.8355,31.8679,29300.0
2007-07-26 10:55:00,59.0,59.08,58.86,58.99,22000.0,31.8733,31.9165,31.7977,31.8679,22000.0
2007-07-26 11:00:00,58.96,58.97,58.56,58.66,57100.0,31.8517,31.8571,31.6356,31.6896,57100.0
2007-07-26 11:05:00,58.65,58.71,58.5,58.67,51500.0,31.6842,31.7166,31.6032,31.695,51500.0
2007-07-26 11:10:00,58.68,58.79,58.54,58.55,39500.0,31.7004,31.7599,31.6248,31.6302,39500.0
2007-07-26 11:15:00,58.54,58.54,58.34,58.42,84500.0,31.6248,31.6248,31.5168,31.56,84500.0
2007-07-26 11:20:00,58.41,58.55,58.3,58.46,39800.0,31.5546,31.6302,31.4951,31.5816,39800.0
2007-07-26 11:25:00,58.46,58.63,58.44,58.51,39200.0,31.5816,31.6734,31.5708,31.6086,39200.0
2007-07-26 11:30:00,58.53,58.54,58.33,58.33,41900.0,31.6194,31.6248,31.5114,31.5114,41900.0
2007-07-26 11:35:00,58.36,58.55,58.29,58.49,48900.0,31.5276,31.6302,31.4897,31.5978,48900.0
2007-07-26 11:40:00,58.48,58.56,58.46,58.52,10500.0,31.5924,31.6356,31.5816,31.614,10500.0
2007-07-26 11:45:00,58.5,58.55,58.28,58.31,30000.0,31.6032,31.6302,31.4843,31.5005,30000.0
2007-07-26 11:50:00,58.32,58.39,58.31,58.35,19100.0,31.506,31.5438,31.5005,31.5222,19100.0
2007-07-26 11:55:00,58.36,58.59,58.36,58.45,91400.0,31.5276,31.6518,31.5276,31.5762,91400.0
2007-07-26 12:00:00,58.44,58.61,58.31,58.31,14400.0,31.5708,31.6626,31.5005,31.5005,14400.0
2007-07-26 12:05:00,58.32,58.42,58.25,58.28,31000.0,31.506,31.56,31.4681,31.4843,31000.0
2007-07-26 12:10:00,58.29,58.3,58.25,58.3,59800.0,31.4897,31.4951,31.4681,31.4951,59800.0
2007-07-26 12:15:00,58.29,58.44,58.25,58.44,65400.0,31.4897,31.5708,31.4681,31.5708,65400.0
2007-07-26 12:20:00,58.44,58.45,58.22,58.28,41400.0,31.5708,31.5762,31.4519,31.4843,41400.0
2007-07-26 12:25:00,58.28,58.51,58.28,58.39,25000.0,31.4843,31.6086,31.4843,31.5438,25000.0
2007-07-26 12:30:00,58.4,58.45,58.08,58.08,73900.0,31.5492,31.5762,31.3763,31.3763,73900.0
2007-07-26 12:35:00,58.07,58.35,58.04,58.23,94500.0,31.3709,31.5222,31.3547,31.4573,94500.0
2007-07-26 12:40:00,58.23,58.25,58.08,58.19,27000.0,31.4573,31.4681,31.3763,31.4357,27000.0
2007-07-26 12:45:00,58.18,58.29,58.05,58.28,40000.0,31.4303,31.4897,31.3601,31.4843,40000.0
2007-07-26 12:50:00,58.26,58.46,58.19,58.19,37800.0,31.4735,31.5816,31.4357,31.4357,37800.0
2007-07-26 12:55:00,58.19,58.59,58.19,58.51,58400.0,31.4357,31.6518,31.4357,31.6086,58400.0
2007-07-26 13:00:00,58.5,58.54,58.31,58.43,47100.0,31.6032,31.6248,31.5005,31.5654,47100.0
2007-07-26 13:05:00,58.43,58.67,58.43,58.47,66300.0,31.5654,31.695,31.5654,31.587,66300.0
2007-07-26 13:10:00,58.44,58.88,58.44,58.88,47100.0,31.5708,31.8085,31.5708,31.8085,47100.0
2007-07-26 13:15:00,58.88,58.97,58.6,58.63,45600.0,31.8085,31.8571,31.6572,31.6734,45600.0
2007-07-26 13:20:00,58.61,58.62,58.44,58.47,24100.0,31.6626,31.668,31.5708,31.587,24100.0
2007-07-26 13:25:00,58.44,58.63,58.42,58.55,38600.0,31.5708,31.6734,31.56,31.6302,38600.0
2007-07-26 13:30:00,58.53,58.53,58.38,58.39,36400.0,31.6194,31.6194,31.5384,31.5438,36400.0
2007-07-26 13:35:00,58.39,58.46,58.22,58.29,52800.0,31.5438,31.5816,31.4519,31.4897,52800.0
2007-07-26 13:40:00,58.29,58.34,58.21,58.34,28400.0,31.4897,31.5168,31.4465,31.5168,28400.0
2007-07-26 13:45:00,58.37,58.61,58.32,58.41,48500.0,31.533,31.6626,31.506,31.5546,48500.0
2007-07-26 13:50:00,58.39,58.48,58.16,58.16,33200.0,31.5438,31.5924,31.4195,31.4195,33200.0
2007-07-26 13:55:00,58.16,58.22,58.06,58.1,36200.0,31.4195,31.4519,31.3655,31.3871,36200.0
2007-07-26 14:00:00,58.08,58.36,58.08,58.2,28500.0,31.3763,31.5276,31.3763,31.4411,28500.0
2007-07-26 14:05:00,58.17,58.25,58.03,58.24,54800.0,31.4249,31.4681,31.3493,31.4627,54800.0
2007-07-26 14:10:00,58.21,58.21,58.0,58.03,31000.0,31.4465,31.4465,31.3331,31.3493,31000.0
2007-07-26 14:15:00,58.02,58.02,57.83,57.93,56700.0,31.3439,31.3439,31.2412,31.2953,56700.0
2007-07-26 14:20:00,57.91,58.0,57.85,57.87,43100.0,31.2845,31.3331,31.252,31.2629,43100.0
2007-07-26 14:25:00,57.87,58.03,57.81,57.98,43800.0,31.2629,31.3493,31.2304,31.3223,43800.0
2007-07-26 14:30:00,58.0,58.09,57.85,57.97,79100.0,31.3331,31.3817,31.252,31.3169,79100.0
2007-07-26 14:35:00,57.97,58.11,57.88,58.09,61000.0,31.3169,31.3925,31.2683,31.3817,61000.0
2007-07-26 14:40:00,58.08,58.18,57.98,58.03,66400.0,31.3763,31.4303,31.3223,31.3493,66400.0
2007-07-26 14:45:00,58.01,58.05,57.86,57.86,23000.0,31.3385,31.3601,31.2574,31.2574,23000.0
2007-07-26 14:50:00,57.85,58.13,57.85,58.1,48800.0,31.252,31.4033,31.252,31.3871,48800.0
2007-07-26 14:55:00,58.08,58.33,57.99,58.31,88200.0,31.3763,31.5114,31.3277,31.5005,88200.0
2007-07-26 15:00:00,58.31,58.79,58.25,58.4,109200.0,31.5005,31.7599,31.4681,31.5492,109200.0
2007-07-26 15:05:00,58.38,58.54,58.2,58.35,91900.0,31.5384,31.6248,31.4411,31.5222,91900.0
2007-07-26 15:10:00,58.34,58.4,58.14,58.35,42200.0,31.5168,31.5492,31.4087,31.5222,42200.0
2007-07-26 15:15:00,58.35,58.59,58.33,58.54,39600.0,31.5222,31.6518,31.5114,31.6248,39600.0
2007-07-26 15:20:00,58.52,58.8,58.43,58.78,71300.0,31.614,31.7653,31.5654,31.7545,71300.0
2007-07-26 15:25:00,58.76,58.77,58.41,58.54,65000.0,31.7437,31.7491,31.5546,31.6248,65000.0
2007-07-26 15:30:00,58.53,58.7,58.46,58.57,83300.0,31.6194,31.7112,31.5816,31.641,83300.0
2007-07-26 15:35:00,58.55,58.75,58.52,58.71,69600.0,31.6302,31.7382,31.614,31.7166,69600.0
2007-07-26 15:40:00,58.73,59.01,58.64,59.01,127900.0,31.7274,31.8787,31.6788,31.8787,127900.0
2007-07-26 15:45:00,59.01,59.14,58.88,59.04,140400.0,31.8787,31.9489,31.8085,31.8949,140400.0
2007-07-26 15:50:00,59.03,59.04,58.75,58.82,147100.0,31.8895,31.8949,31.7382,31.7761,147100.0
2007-07-26 15:55:00,58.82,59.06,58.76,58.91,151000.0,31.7761,31.9057,31.7437,31.8247,151000.0
2007-07-27 09:30:00,58.28,58.82,57.75,57.85,129000.0,31.4843,31.7761,31.198,31.252,129000.0
2007-07-27 09:35:00,57.86,59.05,57.82,59.01,180000.0,31.2574,31.9003,31.2358,31.8787,180000.0
2007-07-27 09:40:00,59.0,59.84,59.0,59.79,283900.0,31.8733,32.3271,31.8733,32.3001,283900.0
2007-07-27 09:45:00,59.79,59.87,58.33,58.34,203700.0,32.3001,32.3433,31.5114,31.5168,203700.0
2007-07-27 09:50:00,58.34,58.73,58.0,58.68,214500.0,31.5168,31.7274,31.3331,31.7004,214500.0
2007-07-27 09:55:00,58.72,58.9,58.53,58.8,95800.0,31.722,31.8193,31.6194,31.7653,95800.0
2007-07-27 10:00:00,58.8,59.54,58.76,58.94,206400.0,31.7653,32.165,31.7437,31.8409,206400.0
2007-07-27 10:05:00,58.95,59.25,58.94,59.19,106300.0,31.8463,32.0084,31.8409,31.9759,106300.0
2007-07-27 10:10:00,59.2,59.54,58.97,59.12,85200.0,31.9814,32.165,31.8571,31.9381,85200.0
2007-07-27 10:15:00,59.11,59.54,58.88,59.1,65300.0,31.9327,32.165,31.8085,31.9273,65300.0
2007-07-27 10:20:00,59.09,59.11,58.84,58.92,57600.0,31.9219,31.9327,31.7869,31.8301,57600.0
2007-07-27 10:25:00,58.93,59.07,58.88,59.07,40100.0,31.8355,31.9111,31.8085,31.9111,40100.0
2007-07-27 10:30:00,59.08,59.59,59.08,59.45,106000.0,31.9165,32.192,31.9165,32.1164,106000.0
2007-07-27 10:35:00,59.47,59.47,59.31,59.43,68300.0,32.1272,32.1272,32.0408,32.1056,68300.0
2007-07-27 10:40:00,59.4,59.41,59.09,59.12,53800.0,32.0894,32.0948,31.9219,31.9381,53800.0
2007-07-27 10:45:00,59.15,59.19,58.86,59.05,69800.0,31.9543,31.9759,31.7977,31.9003,69800.0
2007-07-27 10:50:00,59.04,59.06,58.89,59.0,70300.0,31.8949,31.9057,31.8139,31.8733,70300.0
2007-07-27 10:55:00,59.03,59.13,58.97,59.13,31700.0,31.8895,31.9435,31.8571,31.9435,31700.0
2007-07-27 11:00:00,59.13,59.19,58.32,58.63,104400.0,31.9435,31.9759,31.506,31.6734,104400.0
2007-07-27 11:05:00,58.64,58.9,58.44,58.86,69700.0,31.6788,31.8193,31.5708,31.7977,69700.0
2007-07-27 11:10:00,58.86,59.16,58.76,58.97,66300.0,31.7977,31.9597,31.7437,31.8571,66300.0
2007-07-27 11:15:00,58.95,58.95,58.77,58.85,32200.0,31.8463,31.8463,31.7491,31.7923,32200.0
2007-07-27 11:20:00,58.86,58.89,58.76,58.81,22800.0,31.7977,31.8139,31.7437,31.7707,22800.0
2007-07-27 11:25:00,58.81,58.87,58.66,58.68,32200.0,31.7707,31.8031,31.6896,31.7004,32200.0
2007-07-27 11:30:00,58.67,58.76,58.63,58.76,16000.0,31.695,31.7437,31.6734,31.7437,16000.0
2007-07-27 11:35:00,58.75,58.77,58.45,58.48,42800.0,31.7382,31.7491,31.5762,31.5924,42800.0
2007-07-27 11:40:00,58.46,58.62,58.45,58.55,27400.0,31.5816,31.668,31.5762,31.6302,27400.0
2007-07-27 11:45:00,58.53,58.54,58.45,58.45,18800.0,31.6194,31.6248,31.5762,31.5762,18800.0
2007-07-27 11:50:00,58.44,58.47,58.36,58.44,35700.0,31.5708,31.587,31.5276,31.5708,35700.0
2007-07-27 11:55:00,58.45,58.66,58.09,58.29,55100.0,31.5762,31.6896,31.3817,31.4897,55100.0
2007-07-27 12:00:00,58.36,58.55,58.27,58.28,50300.0,31.5276,31.6302,31.4789,31.4843,50300.0
2007-07-27 12:05:00,58.3,58.44,58.3,58.38,38300.0,31.4951,31.5708,31.4951,31.5384,38300.0
2007-07-27 12:10:00,58.38,58.4,58.27,58.31,27200.0,31.5384,31.5492,31.4789,31.5005,27200.0
2007-07-27 12:15:00,58.3,58.48,58.1,58.43,69100.0,31.4951,31.5924,31.3871,31.5654,69100.0
2007-07-27 12:20:00,58.43,58.49,58.3,58.34,18700.0,31.5654,31.5978,31.4951,31.5168,18700.0
2007-07-27 12:25:00,58.34,58.44,58.31,58.42,19300.0,31.5168,31.5708,31.5005,31.56,19300.0
2007-07-27 12:30:00,58.44,58.48,58.0,58.0,42200.0,31.5708,31.5924,31.3331,31.3331,42200.0
2007-07-27 12:35:00,58.0,58.21,57.95,58.18,30300.0,31.3331,31.4465,31.3061,31.4303,30300.0
2007-07-27 12:40:00,58.17,58.36,58.08,58.28,51100.0,31.4249,31.5276,31.3763,31.4843,51100.0
2007-07-27 12:45:00,58.28,58.28,57.99,58.18,34500.0,31.4843,31.4843,31.3277,31.4303,34500.0
2007-07-27 12:50:00,58.18,58.41,58.12,58.23,33600.0,31.4303,31.5546,31.3979,31.4573,33600.0
2007-07-27 12:55:00,58.22,58.24,58.05,58.05,30200.0,31.4519,31.4627,31.3601,31.3601,30200.0
2007-07-27 13:00:00,58.05,58.14,58.02,58.14,24200.0,31.3601,31.4087,31.3439,31.4087,24200.0
2007-07-27 13:05:00,58.15,58.36,58.15,58.32,33300.0,31.4141,31.5276,31.4141,31.506,33300.0
2007-07-27 13:10:00,58.32,58.32,58.28,58.32,24500.0,31.506,31.506,31.4843,31.506,24500.0
2007-07-27 13:15:00,58.32,58.45,58.31,58.43,27800.0,31.506,31.5762,31.5005,31.5654,27800.0
2007-07-27 13:20:00,58.43,58.52,58.42,58.46,43000.0,31.5654,31.614,31.56,31.5816,43000.0
2007-07-27 13:25:00,58.46,58.46,58.23,58.34,41100.0,31.5816,31.5816,31.4573,31.5168,41100.0
2007-07-27 13:30:00,58.32,58.32,58.11,58.13,34400.0,31.506,31.506,31.3925,31.4033,34400.0
2007-07-27 13:35:00,58.13,58.28,58.12,58.21,16900.0,31.4033,31.4843,31.3979,31.4465,16900.0
2007-07-27 13:40:00,58.21,58.37,58.2,58.27,15800.0,31.4465,31.533,31.4411,31.4789,15800.0
2007-07-27 13:45:00,58.27,58.35,58.24,58.27,18500.0,31.4789,31.5222,31.4627,31.4789,18500.0
2007-07-27 13:50:00,58.27,58.32,58.17,58.21,37600.0,31.4789,31.506,31.4249,31.4465,37600.0
2007-07-27 13:55:00,58.19,58.29,58.19,58.24,11200.0,31.4357,31.4897,31.4357,31.4627,11200.0
2007-07-27 14:00:00,58.24,58.32,58.21,58.26,23500.0,31.4627,31.506,31.4465,31.4735,23500.0
2007-07-27 14:05:00,58.27,58.3,58.2,58.29,16400.0,31.4789,31.4951,31.4411,31.4897,16400.0
2007-07-27 14:10:00,58.27,58.28,58.08,58.12,22200.0,31.4789,31.4843,31.3763,31.3979,22200.0
2007-07-27 14:15:00,58.12,58.19,58.06,58.19,23700.0,31.3979,31.4357,31.3655,31.4357,23700.0
2007-07-27 14:20:00,58.17,58.17,58.0,58.04,24900.0,31.4249,31.4249,31.3331,31.3547,24900.0
2007-07-27 14:25:00,58.03,58.05,57.86,57.9,49500.0,31.3493,31.3601,31.2574,31.2791,49500.0
2007-07-27 14:30:00,57.9,58.0,57.84,57.87,37800.0,31.2791,31.3331,31.2466,31.2629,37800.0
2007-07-27 14:35:00,57.85,58.02,57.85,58.01,31900.0,31.252,31.3439,31.252,31.3385,31900.0
2007-07-27 14:40:00,58.0,58.16,57.97,58.05,50900.0,31.3331,31.4195,31.3169,31.3601,50900.0
2007-07-27 14:45:00,58.05,58.22,58.05,58.12,34800.0,31.3601,31.4519,31.3601,31.3979,34800.0
2007-07-27 14:50:00,58.1,58.29,58.02,58.19,38600.0,31.3871,31.4897,31.3439,31.4357,38600.0
2007-07-27 14:55:00,58.2,58.22,58.0,58.0,45600.0,31.4411,31.4519,31.3331,31.3331,45600.0
2007-07-27 15:00:00,57.99,58.0,57.85,57.95,60300.0,31.3277,31.3331,31.252,31.3061,60300.0
2007-07-27 15:05:00,57.95,58.18,57.92,58.18,71600.0,31.3061,31.4303,31.2899,31.4303,71600.0
2007-07-27 15:10:00,58.17,58.25,58.08,58.25,57100.0,31.4249,31.4681,31.3763,31.4681,57100.0
2007-07-27 15:15:00,58.24,58.24,57.96,58.07,43700.0,31.4627,31.4627,31.3115,31.3709,43700.0
2007-07-27 15:20:00,58.06,58.16,58.03,58.1,39900.0,31.3655,31.4195,31.3493,31.3871,39900.0
2007-07-27 15:25:00,58.1,58.25,58.08,58.17,42400.0,31.3871,31.4681,31.3763,31.4249,42400.0
2007-07-27 15:30:00,58.16,58.22,58.13,58.16,34800.0,31.4195,31.4519,31.4033,31.4195,34800.0
2007-07-27 15:35:00,58.16,58.17,58.01,58.06,56000.0,31.4195,31.4249,31.3385,31.3655,56000.0
2007-07-27 15:40:00,58.07,58.12,57.9,57.96,63000.0,31.3709,31.3979,31.2791,31.3115,63000.0
2007-07-27 15:45:00,57.94,57.95,57.82,57.82,85600.0,31.3007,31.3061,31.2358,31.2358,85600.0
2007-07-27 15:50:00,57.82,57.83,57.67,57.71,100300.0,31.2358,31.2412,31.1548,31.1764,100300.0
2007-07-27 15:55:00,57.72,57.76,57.43,57.43,162700.0,31.1818,31.2034,31.0252,31.0252,162700.0
2007-07-30 09:30:00,57.38,57.8,57.21,57.59,126600.0,30.9981,31.225,30.9063,31.1116,126600.0
2007-07-30 09:35:00,57.58,57.89,57.57,57.73,86300.0,31.1062,31.2737,31.1008,31.1872,86300.0
2007-07-30 09:40:00,57.72,57.83,57.67,57.77,73300.0,31.1818,31.2412,31.1548,31.2088,73300.0
2007-07-30 09:45:00,57.79,57.93,57.78,57.83,68800.0,31.2196,31.2953,31.2142,31.2412,68800.0
2007-07-30 09:50:00,57.86,57.88,57.64,57.79,70300.0,31.2574,31.2683,31.1386,31.2196,70300.0
2007-07-30 09:55:00,57.79,58.06,57.79,57.91,72400.0,31.2196,31.3655,31.2196,31.2845,72400.0
2007-07-30 10:00:00,57.89,58.06,57.73,57.75,56300.0,31.2737,31.3655,31.1872,31.198,56300.0
2007-07-30 10:05:00,57.78,57.87,57.53,57.83,74800.0,31.2142,31.2629,31.0792,31.2412,74800.0
2007-07-30 10:10:00,57.87,57.97,57.7,57.83,47700.0,31.2629,31.3169,31.171,31.2412,47700.0
2007-07-30 10:15:00,57.83,57.96,57.72,57.83,46300.0,31.2412,31.3115,31.1818,31.2412,46300.0
2007-07-30 10:20:00,57.84,57.91,57.77,57.77,34100.0,31.2466,31.2845,31.2088,31.2088,34100.0
2007-07-30 10:25:00,57.77,58.05,57.69,57.97,88500.0,31.2088,31.3601,31.1656,31.3169,88500.0
2007-07-30 10:30:00,57.96,58.0,57.95,57.99,99000.0,31.3115,31.3331,31.3061,31.3277,99000.0
2007-07-30 10:35:00,57.99,58.1,57.94,57.96,130600.0,31.3277,31.3871,31.3007,31.3115,130600.0
2007-07-30 10:40:00,57.96,58.06,57.94,58.0,59300.0,31.3115,31.3655,31.3007,31.3331,59300.0
2007-07-30 10:45:00,58.0,58.03,57.94,58.02,56200.0,31.3331,31.3493,31.3007,31.3439,56200.0
2007-07-30 10:50:00,58.02,58.04,57.91,57.99,32400.0,31.3439,31.3547,31.2845,31.3277,32400.0
2007-07-30 10:55:00,58.01,58.13,57.99,58.09,43900.0,31.3385,31.4033,31.3277,31.3817,43900.0
2007-07-30 11:00:00,58.08,58.24,58.06,58.07,43900.0,31.3763,31.4627,31.3655,31.3709,43900.0
2007-07-30 11:05:00,58.05,58.05,57.52,57.6,77100.0,31.3601,31.3601,31.0738,31.117,77100.0
2007-07-30 11:10:00,57.61,57.64,57.5,57.6,43400.0,31.1224,31.1386,31.063,31.117,43400.0
2007-07-30 11:15:00,57.6,57.66,57.55,57.64,17700.0,31.117,31.1494,31.09,31.1386,17700.0
2007-07-30 11:20:00,57.64,57.79,57.61,57.62,39800.0,31.1386,31.2196,31.1224,31.1278,39800.0
2007-07-30 11:25:00,57.61,57.78,57.6,57.75,31100.0,31.1224,31.2142,31.117,31.198,31100.0
2007-07-30 11:30:00,57.74,57.75,57.6,57.62,36900.0,31.1926,31.198,31.117,31.1278,36900.0
2007-07-30 11:35:00,57.61,57.67,57.55,57.58,29200.0,31.1224,31.1548,31.09,31.1062,29200.0
2007-07-30 11:40:00,57.56,57.58,57.37,57.5,47400.0,31.0954,31.1062,30.9927,31.063,47400.0
2007-07-30 11:45:00,57.48,57.74,57.48,57.68,51300.0,31.0522,31.1926,31.0522,31.1602,51300.0
2007-07-30 11:50:00,57.69,57.73,57.65,57.72,18800.0,31.1656,31.1872,31.144,31.1818,18800.0
2007-07-30 11:55:00,57.74,57.74,57.63,57.71,16900.0,31.1926,31.1926,31.1332,31.1764,16900.0
2007-07-30 12:00:00,57.73,57.76,57.67,57.7,31600.0,31.1872,31.2034,31.1548,31.171,31600.0
2007-07-30 12:05:00,57.68,57.76,57.63,57.65,18900.0,31.1602,31.2034,31.1332,31.144,18900.0
2007-07-30 12:10:00,57.65,57.7,57.57,57.59,37600.0,31.144,31.171,31.1008,31.1116,37600.0
2007-07-30 12:15:00,57.6,57.66,57.54,57.62,30600.0,31.117,31.1494,31.0846,31.1278,30600.0
2007-07-30 12:20:00,57.62,57.63,57.5,57.56,59300.0,31.1278,31.1332,31.063,31.0954,59300.0
2007-07-30 12:25:00,57.56,57.64,57.54,57.63,17200.0,31.0954,31.1386,31.0846,31.1332,17200.0
2007-07-30 12:30:00,57.62,57.73,57.59,57.73,40200.0,31.1278,31.1872,31.1116,31.1872,40200.0
2007-07-30 12:35:00,57.73,57.83,57.73,57.79,19100.0,31.1872,31.2412,31.1872,31.2196,19100.0
2007-07-30 12:40:00,57.79,57.94,57.71,57.72,44400.0,31.2196,31.3007,31.1764,31.1818,44400.0
2007-07-30 12:45:00,57.73,57.78,57.73,57.76,11300.0,31.1872,31.2142,31.1872,31.2034,11300.0
2007-07-30 12:50:00,57.76,57.95,57.75,57.92,29600.0,31.2034,31.3061,31.198,31.2899,29600.0
2007-07-30 12:55:00,57.93,57.95,57.83,57.87,17200.0,31.2953,31.3061,31.2412,31.2629,17200.0
2007-07-30 13:00:00,57.89,57.97,57.84,57.97,26700.0,31.2737,31.3169,31.2466,31.3169,26700.0
2007-07-30 13:05:00,57.98,58.17,57.98,58.05,27600.0,31.3223,31.4249,31.3223,31.3601,27600.0
2007-07-30 13:10:00,58.06,58.06,57.95,57.95,17900.0,31.3655,31.3655,31.3061,31.3061,17900.0
2007-07-30 13:15:00,57.95,58.02,57.95,58.01,15600.0,31.3061,31.3439,31.3061,31.3385,15600.0
2007-07-30 13:20:00,58.01,58.09,57.94,57.97,15500.0,31.3385,31.3817,31.3007,31.3169,15500.0
2007-07-30 13:25:00,57.96,57.97,57.85,57.88,17100.0,31.3115,31.3169,31.252,31.2683,17100.0
2007-07-30 13:30:00,57.88,57.88,57.76,57.81,20700.0,31.2683,31.2683,31.2034,31.2304,20700.0
2007-07-30 13:35:00,57.8,57.88,57.76,57.82,25500.0,31.225,31.2683,31.2034,31.2358,25500.0
2007-07-30 13:40:00,57.84,58.06,57.84,58.05,23400.0,31.2466,31.3655,31.2466,31.3601,23400.0
2007-07-30 13:45:00,58.06,58.18,58.03,58.12,34500.0,31.3655,31.4303,31.3493,31.3979,34500.0
2007-07-30 13:50:00,58.12,58.13,57.89,57.94,38800.0,31.3979,31.4033,31.2737,31.3007,38800.0
2007-07-30 13:55:00,57.93,58.03,57.83,57.99,62800.0,31.2953,31.3493,31.2412,31.3277,62800.0
2007-07-30 14:00:00,57.99,58.06,57.96,58.05,14600.0,31.3277,31.3655,31.3115,31.3601,14600.0
2007-07-30 14:05:00,58.07,58.07,57.87,57.98,23300.0,31.3709,31.3709,31.2629,31.3223,23300.0
2007-07-30 14:10:00,57.97,58.04,57.92,57.95,17000.0,31.3169,31.3547,31.2899,31.3061,17000.0
2007-07-30 14:15:00,57.95,58.04,57.85,57.86,84800.0,31.3061,31.3547,31.252,31.2574,84800.0
2007-07-30 14:20:00,57.85,57.99,57.77,57.77,86600.0,31.252,31.3277,31.2088,31.2088,86600.0
2007-07-30 14:25:00,57.78,57.79,57.66,57.66,52400.0,31.2142,31.2196,31.1494,31.1494,52400.0
2007-07-30 14:30:00,57.66,57.67,57.58,57.6,69900.0,31.1494,31.1548,31.1062,31.117,69900.0
2007-07-30 14:35:00,57.63,57.82,57.6,57.72,82600.0,31.1332,31.2358,31.117,31.1818,82600.0
2007-07-30 14:40:00,57.72,57.89,57.72,57.81,64400.0,31.1818,31.2737,31.1818,31.2304,64400.0
2007-07-30 14:45:00,57.82,57.83,57.7,57.82,29600.0,31.2358,31.2412,31.171,31.2358,29600.0
2007-07-30 14:50:00,57.82,57.92,57.75,57.91,29100.0,31.2358,31.2899,31.198,31.2845,29100.0
2007-07-30 14:55:00,57.89,57.96,57.89,57.92,23300.0,31.2737,31.3115,31.2737,31.2899,23300.0
2007-07-30 15:00:00,57.92,58.11,57.83,58.07,110300.0,31.2899,31.3925,31.2412,31.3709,110300.0
2007-07-30 15:05:00,58.08,58.19,58.07,58.14,36500.0,31.3763,31.4357,31.3709,31.4087,36500.0
2007-07-30 15:10:00,58.13,58.15,58.06,58.08,69700.0,31.4033,31.4141,31.3655,31.3763,69700.0
2007-07-30 15:15:00,58.09,58.17,58.06,58.15,37400.0,31.3817,31.4249,31.3655,31.4141,37400.0
2007-07-30 15:20:00,58.15,58.16,58.09,58.13,37100.0,31.4141,31.4195,31.3817,31.4033,37100.0
2007-07-30 15:25:00,58.14,58.16,58.1,58.1,31200.0,31.4087,31.4195,31.3871,31.3871,31200.0
2007-07-30 15:30:00,58.11,58.14,58.04,58.08,62300.0,31.3925,31.4087,31.3547,31.3763,62300.0
2007-07-30 15:35:00,58.08,58.11,58.04,58.06,32400.0,31.3763,31.3925,31.3547,31.3655,32400.0
2007-07-30 15:40:00,58.06,58.07,57.8,57.86,130400.0,31.3655,31.3709,31.225,31.2574,130400.0
2007-07-30 15:45:00,57.84,57.93,57.67,57.69,131900.0,31.2466,31.2953,31.1548,31.1656,131900.0
2007-07-30 15:50:00,57.69,57.7,57.52,57.62,191900.0,31.1656,31.171,31.0738,31.1278,191900.0
2007-07-30 15:55:00,57.64,57.74,57.6,57.74,142800.0,31.1386,31.1926,31.117,31.1926,142800.0
2007-07-31 09:30:00,58.3,58.35,57.8,57.82,77800.0,31.4951,31.5222,31.225,31.2358,77800.0
2007-07-31 09:35:00,57.83,58.15,57.69,57.97,91600.0,31.2412,31.4141,31.1656,31.3169,91600.0
2007-07-31 09:40:00,57.97,58.34,57.97,58.22,88000.0,31.3169,31.5168,31.3169,31.4519,88000.0
2007-07-31 09:45:00,58.22,58.23,58.0,58.09,146900.0,31.4519,31.4573,31.3331,31.3817,146900.0
2007-07-31 09:50:00,58.08,58.08,57.89,58.05,66000.0,31.3763,31.3763,31.2737,31.3601,66000.0
2007-07-31 09:55:00,58.05,58.08,57.87,58.01,54100.0,31.3601,31.3763,31.2629,31.3385,54100.0
2007-07-31 10:00:00,58.01,58.14,57.97,58.02,43300.0,31.3385,31.4087,31.3169,31.3439,43300.0
2007-07-31 10:05:00,58.02,58.08,57.99,58.05,119400.0,31.3439,31.3763,31.3277,31.3601,119400.0
2007-07-31 10:10:00,58.05,58.2,58.03,58.11,106100.0,31.3601,31.4411,31.3493,31.3925,106100.0
2007-07-31 10:15:00,58.11,58.28,58.11,58.23,68200.0,31.3925,31.4843,31.3925,31.4573,68200.0
2007-07-31 10:20:00,58.23,58.3,58.13,58.13,124400.0,31.4573,31.4951,31.4033,31.4033,124400.0
2007-07-31 10:25:00,58.12,58.22,58.0,58.1,72600.0,31.3979,31.4519,31.3331,31.3871,72600.0
2007-07-31 10:30:00,58.12,58.25,58.1,58.24,44600.0,31.3979,31.4681,31.3871,31.4627,44600.0
2007-07-31 10:35:00,58.22,58.3,58.14,58.21,61200.0,31.4519,31.4951,31.4087,31.4465,61200.0
2007-07-31 10:40:00,58.2,58.24,58.04,58.07,78300.0,31.4411,31.4627,31.3547,31.3709,78300.0
2007-07-31 10:45:00,58.07,58.07,57.79,57.92,77800.0,31.3709,31.3709,31.2196,31.2899,77800.0
2007-07-31 10:50:00,57.9,57.93,57.84,57.87,74000.0,31.2791,31.2953,31.2466,31.2629,74000.0
2007-07-31 10:55:00,57.9,58.04,57.88,58.0,62400.0,31.2791,31.3547,31.2683,31.3331,62400.0
2007-07-31 11:00:00,58.0,58.0,57.85,57.93,68400.0,31.3331,31.3331,31.252,31.2953,68400.0
2007-07-31 11:05:00,57.92,57.99,57.84,57.87,39800.0,31.2899,31.3277,31.2466,31.2629,39800.0
2007-07-31 11:10:00,57.88,58.02,57.77,57.89,67500.0,31.2683,31.3439,31.2088,31.2737,67500.0
2007-07-31 11:15:00,57.89,57.94,57.68,57.68,29400.0,31.2737,31.3007,31.1602,31.1602,29400.0
2007-07-31 11:20:00,57.67,57.71,57.65,57.65,54700.0,31.1548,31.1764,31.144,31.144,54700.0
2007-07-31 11:25:00,57.68,57.79,57.62,57.72,30700.0,31.1602,31.2196,31.1278,31.1818,30700.0
2007-07-31 11:30:00,57.71,57.76,57.71,57.75,18900.0,31.1764,31.2034,31.1764,31.198,18900.0
2007-07-31 11:35:00,57.75,57.82,57.75,57.79,46700.0,31.198,31.2358,31.198,31.2196,46700.0
2007-07-31 11:40:00,57.8,57.85,57.78,57.82,30400.0,31.225,31.252,31.2142,31.2358,30400.0
2007-07-31 11:45:00,57.81,57.93,57.77,57.82,29700.0,31.2304,31.2953,31.2088,31.2358,29700.0
2007-07-31 11:50:00,57.84,58.06,57.84,58.0,40800.0,31.2466,31.3655,31.2466,31.3331,40800.0
2007-07-31 11:55:00,58.0,58.11,57.93,57.96,44400.0,31.3331,31.3925,31.2953,31.3115,44400.0
2007-07-31 12:00:00,57.96,57.96,57.71,57.71,30900.0,31.3115,31.3115,31.1764,31.1764,30900.0
2007-07-31 12:05:00,57.73,57.82,57.7,57.77,24100.0,31.1872,31.2358,31.171,31.2088,24100.0
2007-07-31 12:10:00,57.79,57.85,57.74,57.75,16000.0,31.2196,31.252,31.1926,31.198,16000.0
2007-07-31 12:15:00,57.73,57.82,57.72,57.81,33900.0,31.1872,31.2358,31.1818,31.2304,33900.0
2007-07-31 12:20:00,57.81,57.88,57.8,57.85,24800.0,31.2304,31.2683,31.225,31.252,24800.0
2007-07-31 12:25:00,57.86,57.91,57.76,57.81,32200.0,31.2574,31.2845,31.2034,31.2304,32200.0
2007-07-31 12:30:00,57.82,57.87,57.7,57.71,49900.0,31.2358,31.2629,31.171,31.1764,49900.0
2007-07-31 12:35:00,57.71,57.76,57.65,57.73,17300.0,31.1764,31.2034,31.144,31.1872,17300.0
2007-07-31 12:40:00,57.7,57.77,57.68,57.72,9800.0,31.171,31.2088,31.1602,31.1818,9800.0
2007-07-31 12:45:00,57.73,57.76,57.66,57.68,17400.0,31.1872,31.2034,31.1494,31.1602,17400.0
2007-07-31 12:50:00,57.68,57.69,57.58,57.6,17400.0,31.1602,31.1656,31.1062,31.117,17400.0
2007-07-31 12:55:00,57.6,57.61,57.58,57.61,11800.0,31.117,31.1224,31.1062,31.1224,11800.0
2007-07-31 13:00:00,57.61,57.65,57.53,57.6,16200.0,31.1224,31.144,31.0792,31.117,16200.0
2007-07-31 13:05:00,57.61,57.61,57.42,57.48,36900.0,31.1224,31.1224,31.0197,31.0522,36900.0
2007-07-31 13:10:00,57.48,57.61,57.47,57.6,21700.0,31.0522,31.1224,31.0468,31.117,21700.0
2007-07-31 13:15:00,57.58,57.73,57.56,57.72,35500.0,31.1062,31.1872,31.0954,31.1818,35500.0
2007-07-31 13:20:00,57.75,57.85,57.73,57.74,20400.0,31.198,31.252,31.1872,31.1926,20400.0
2007-07-31 13:25:00,57.74,57.74,57.5,57.53,13700.0,31.1926,31.1926,31.063,31.0792,13700.0
2007-07-31 13:30:00,57.52,57.57,57.49,57.52,16300.0,31.0738,31.1008,31.0576,31.0738,16300.0
2007-07-31 13:35:00,57.52,57.65,57.5,57.62,28700.0,31.0738,31.144,31.063,31.1278,28700.0
2007-07-31 13:40:00,57.63,57.63,57.46,57.47,48700.0,31.1332,31.1332,31.0414,31.0468,48700.0
2007-07-31 13:45:00,57.45,57.55,57.4,57.51,32200.0,31.036,31.09,31.0089,31.0684,32200.0
2007-07-31 13:50:00,57.5,57.52,57.35,57.44,79500.0,31.063,31.0738,30.9819,31.0306,79500.0
2007-07-31 13:55:00,57.44,57.62,57.42,57.54,48800.0,31.0306,31.1278,31.0197,31.0846,48800.0
2007-07-31 14:00:00,57.54,57.63,57.54,57.59,46500.0,31.0846,31.1332,31.0846,31.1116,46500.0
2007-07-31 14:05:00,57.55,57.57,57.48,57.49,19800.0,31.09,31.1008,31.0522,31.0576,19800.0
2007-07-31 14:10:00,57.49,57.58,57.48,57.57,26600.0,31.0576,31.1062,31.0522,31.1008,26600.0
2007-07-31 14:15:00,57.55,57.65,57.53,57.55,33800.0,31.09,31.144,31.0792,31.09,33800.0
2007-07-31 14:20:00,57.58,57.59,57.33,57.48,43500.0,31.1062,31.1116,30.9711,31.0522,43500.0
2007-07-31 14:25:00,57.47,57.49,57.38,57.49,46700.0,31.0468,31.0576,30.9981,31.0576,46700.0
2007-07-31 14:30:00,57.46,57.47,57.22,57.41,55500.0,31.0414,31.0468,30.9117,31.0143,55500.0
2007-07-31 14:35:00,57.41,57.42,57.16,57.26,71600.0,31.0143,31.0197,30.8793,30.9333,71600.0
2007-07-31 14:40:00,57.24,57.39,57.21,57.31,68100.0,30.9225,31.0035,30.9063,30.9603,68100.0
2007-07-31 14:45:00,57.29,57.45,57.08,57.4,66600.0,30.9495,31.036,30.8361,31.0089,66600.0
2007-07-31 14:50:00,57.39,57.46,57.22,57.4,37500.0,31.0035,31.0414,30.9117,31.0089,37500.0
2007-07-31 14:55:00,57.4,57.44,57.3,57.3,53300.0,31.0089,31.0306,30.9549,30.9549,53300.0
2007-07-31 15:00:00,57.3,57.52,57.3,57.5,66300.0,30.9549,31.0738,30.9549,31.063,66300.0
2007-07-31 15:05:00,57.48,57.55,57.39,57.53,79000.0,31.0522,31.09,31.0035,31.0792,79000.0
2007-07-31 15:10:00,57.52,57.54,57.44,57.44,59300.0,31.0738,31.0846,31.0306,31.0306,59300.0
2007-07-31 15:15:00,57.44,57.48,57.35,57.47,64500.0,31.0306,31.0522,30.9819,31.0468,64500.0
2007-07-31 15:20:00,57.47,57.6,57.44,57.53,43800.0,31.0468,31.117,31.0306,31.0792,43800.0
2007-07-31 15:25:00,57.52,57.52,57.4,57.43,50300.0,31.0738,31.0738,31.0089,31.0252,50300.0
2007-07-31 15:30:00,57.43,57.48,57.28,57.32,101200.0,31.0252,31.0522,30.9441,30.9657,101200.0
2007-07-31 15:35:00,57.31,57.37,57.24,57.24,66100.0,30.9603,30.9927,30.9225,30.9225,66100.0
2007-07-31 15:40:00,57.23,57.25,57.1,57.16,101300.0,30.9171,30.9279,30.8469,30.8793,101300.0
2007-07-31 15:45:00,57.16,57.16,57.0,57.07,116100.0,30.8793,30.8793,30.7929,30.8307,116100.0
2007-07-31 15:50:00,57.07,57.12,57.01,57.08,126600.0,30.8307,30.8577,30.7983,30.8361,126600.0
2007-07-31 15:55:00,57.09,57.11,56.78,56.78,160000.0,30.8415,30.8523,30.674,30.674,160000.0
2007-08-01 09:30:00,56.8,57.3,56.79,57.27,84800.0,30.6848,30.9549,30.6794,30.9387,84800.0
2007-08-01 09:35:00,57.28,57.35,56.87,56.91,40700.0,30.9441,30.9819,30.7226,30.7442,40700.0
2007-08-01 09:40:00,56.87,57.04,56.79,56.79,73400.0,30.7226,30.8145,30.6794,30.6794,73400.0
2007-08-01 09:45:00,56.8,57.0,56.71,56.8,69100.0,30.6848,30.7929,30.6362,30.6848,69100.0
2007-08-01 09:50:00,56.8,57.2,56.8,57.2,46800.0,30.6848,30.9009,30.6848,30.9009,46800.0
2007-08-01 09:55:00,57.17,57.25,56.89,57.2,64900.0,30.8847,30.9279,30.7334,30.9009,64900.0
2007-08-01 10:00:00,57.18,57.44,56.84,56.87,147400.0,30.8901,31.0306,30.7064,30.7226,147400.0
2007-08-01 10:05:00,56.89,57.02,56.77,56.87,62100.0,30.7334,30.8037,30.6686,30.7226,62100.0
2007-08-01 10:10:00,56.85,57.08,56.85,56.86,85800.0,30.7118,30.8361,30.7118,30.7172,85800.0
2007-08-01 10:15:00,56.86,56.93,56.66,56.9,77100.0,30.7172,30.755,30.6092,30.7388,77100.0
2007-08-01 10:20:00,56.9,57.03,56.9,56.96,70200.0,30.7388,30.8091,30.7388,30.7712,70200.0
2007-08-01 10:25:00,56.96,57.07,56.87,56.92,55300.0,30.7712,30.8307,30.7226,30.7496,55300.0
2007-08-01 10:30:00,56.92,57.0,56.77,56.92,70500.0,30.7496,30.7929,30.6686,30.7496,70500.0
2007-08-01 10:35:00,56.93,56.96,56.7,56.72,94300.0,30.755,30.7712,30.6308,30.6416,94300.0
2007-08-01 10:40:00,56.74,56.94,56.62,56.64,85300.0,30.6524,30.7604,30.5876,30.5984,85300.0
2007-08-01 10:45:00,56.65,56.86,56.6,56.83,66800.0,30.6038,30.7172,30.5768,30.701,66800.0
2007-08-01 10:50:00,56.83,56.91,56.77,56.86,51600.0,30.701,30.7442,30.6686,30.7172,51600.0
2007-08-01 10:55:00,56.83,56.92,56.72,56.75,68100.0,30.701,30.7496,30.6416,30.6578,68100.0
2007-08-01 11:00:00,56.75,56.76,56.55,56.56,77500.0,30.6578,30.6632,30.5498,30.5552,77500.0
2007-08-01 11:05:00,56.56,56.56,56.37,56.43,68500.0,30.5552,30.5552,30.4525,30.4849,68500.0
2007-08-01 11:10:00,56.45,56.46,56.33,56.35,55700.0,30.4957,30.5011,30.4309,30.4417,55700.0
2007-08-01 11:15:00,56.35,56.58,56.23,56.56,63900.0,30.4417,30.566,30.3769,30.5552,63900.0
2007-08-01 11:20:00,56.56,56.56,56.34,56.49,58100.0,30.5552,30.5552,30.4363,30.5173,58100.0
2007-08-01 11:25:00,56.49,56.55,56.41,56.49,43400.0,30.5173,30.5498,30.4741,30.5173,43400.0
2007-08-01 11:30:00,56.47,56.55,56.42,56.55,32100.0,30.5065,30.5498,30.4795,30.5498,32100.0
2007-08-01 11:35:00,56.55,56.68,56.5,56.64,29900.0,30.5498,30.62,30.5227,30.5984,29900.0
2007-08-01 11:40:00,56.66,56.83,56.63,56.78,26500.0,30.6092,30.701,30.593,30.674,26500.0
2007-08-01 11:45:00,56.75,56.84,56.73,56.77,33100.0,30.6578,30.7064,30.647,30.6686,33100.0
2007-08-01 11:50:00,56.79,56.8,56.67,56.67,20300.0,30.6794,30.6848,30.6146,30.6146,20300.0
2007-08-01 11:55:00,56.68,57.19,56.68,57.14,60000.0,30.62,30.8955,30.62,30.8685,60000.0
2007-08-01 12:00:00,57.14,57.14,56.86,56.88,37200.0,30.8685,30.8685,30.7172,30.728,37200.0
2007-08-01 12:05:00,56.87,56.98,56.86,56.96,24200.0,30.7226,30.782,30.7172,30.7712,24200.0
2007-08-01 12:10:00,56.96,57.09,56.89,57.06,40700.0,30.7712,30.8415,30.7334,30.8253,40700.0
2007-08-01 12:15:00,57.07,57.26,57.05,57.21,38300.0,30.8307,30.9333,30.8199,30.9063,38300.0
2007-08-01 12:20:00,57.23,57.23,57.03,57.04,28200.0,30.9171,30.9171,30.8091,30.8145,28200.0
2007-08-01 12:25:00,57.04,57.19,57.03,57.17,32700.0,30.8145,30.8955,30.8091,30.8847,32700.0
2007-08-01 12:30:00,57.18,57.42,57.15,57.37,60700.0,30.8901,31.0197,30.8739,30.9927,60700.0
2007-08-01 12:35:00,57.36,57.38,57.24,57.25,27200.0,30.9873,30.9981,30.9225,30.9279,27200.0
2007-08-01 12:40:00,57.25,57.25,57.14,57.16,69600.0,30.9279,30.9279,30.8685,30.8793,69600.0
2007-08-01 12:45:00,57.17,57.21,57.12,57.18,28700.0,30.8847,30.9063,30.8577,30.8901,28700.0
2007-08-01 12:50:00,57.17,57.17,56.91,57.0,38700.0,30.8847,30.8847,30.7442,30.7929,38700.0
2007-08-01 12:55:00,57.02,57.04,56.98,56.98,8300.0,30.8037,30.8145,30.782,30.782,8300.0
2007-08-01 13:00:00,56.97,56.97,56.66,56.7,35700.0,30.7766,30.7766,30.6092,30.6308,35700.0
2007-08-01 13:05:00,56.69,56.7,56.56,56.69,49500.0,30.6254,30.6308,30.5552,30.6254,49500.0
2007-08-01 13:10:00,56.69,56.7,56.56,56.56,19900.0,30.6254,30.6308,30.5552,30.5552,19900.0
2007-08-01 13:15:00,56.56,56.75,56.54,56.69,38800.0,30.5552,30.6578,30.5444,30.6254,38800.0
2007-08-01 13:20:00,56.68,56.78,56.43,56.47,49200.0,30.62,30.674,30.4849,30.5065,49200.0
2007-08-01 13:25:00,56.45,56.8,56.45,56.68,56500.0,30.4957,30.6848,30.4957,30.62,56500.0
2007-08-01 13:30:00,56.71,57.01,56.71,57.0,58800.0,30.6362,30.7983,30.6362,30.7929,58800.0
2007-08-01 13:35:00,57.0,57.0,56.84,56.87,12100.0,30.7929,30.7929,30.7064,30.7226,12100.0
2007-08-01 13:40:00,56.88,57.19,56.88,57.01,52900.0,30.728,30.8955,30.728,30.7983,52900.0
2007-08-01 13:45:00,57.0,57.05,56.74,56.85,36000.0,30.7929,30.8199,30.6524,30.7118,36000.0
2007-08-01 13:50:00,56.84,57.04,56.79,57.02,16500.0,30.7064,30.8145,30.6794,30.8037,16500.0
2007-08-01 13:55:00,57.0,57.05,56.91,56.99,29300.0,30.7929,30.8199,30.7442,30.7875,29300.0
2007-08-01 14:00:00,56.94,57.0,56.78,56.99,23600.0,30.7604,30.7929,30.674,30.7875,23600.0
2007-08-01 14:05:00,57.0,57.04,56.87,57.04,26000.0,30.7929,30.8145,30.7226,30.8145,26000.0
2007-08-01 14:10:00,57.04,57.05,56.88,56.93,24700.0,30.8145,30.8199,30.728,30.755,24700.0
2007-08-01 14:15:00,56.92,56.92,56.71,56.76,28700.0,30.7496,30.7496,30.6362,30.6632,28700.0
2007-08-01 14:20:00,56.76,56.93,56.76,56.87,23800.0,30.6632,30.755,30.6632,30.7226,23800.0
2007-08-01 14:25:00,56.88,56.89,56.7,56.77,28400.0,30.728,30.7334,30.6308,30.6686,28400.0
2007-08-01 14:30:00,56.78,56.99,56.76,56.83,43800.0,30.674,30.7875,30.6632,30.701,43800.0
2007-08-01 14:35:00,56.82,56.91,56.71,56.72,32200.0,30.6956,30.7442,30.6362,30.6416,32200.0
2007-08-01 14:40:00,56.72,56.8,56.5,56.5,46600.0,30.6416,30.6848,30.5227,30.5227,46600.0
2007-08-01 14:45:00,56.51,56.73,56.48,56.69,29900.0,30.5281,30.647,30.5119,30.6254,29900.0
2007-08-01 14:50:00,56.69,56.74,56.56,56.61,23600.0,30.6254,30.6524,30.5552,30.5822,23600.0
2007-08-01 14:55:00,56.62,56.63,56.32,56.47,43400.0,30.5876,30.593,30.4255,30.5065,43400.0
2007-08-01 15:00:00,56.48,56.64,56.45,56.5,43100.0,30.5119,30.5984,30.4957,30.5227,43100.0
2007-08-01 15:05:00,56.51,56.57,56.26,56.35,49500.0,30.5281,30.5606,30.3931,30.4417,49500.0
2007-08-01 15:10:00,56.35,56.56,56.26,56.56,66100.0,30.4417,30.5552,30.3931,30.5552,66100.0
2007-08-01 15:15:00,56.57,56.63,56.41,56.48,56300.0,30.5606,30.593,30.4741,30.5119,56300.0
2007-08-01 15:20:00,56.48,56.54,56.35,56.36,37700.0,30.5119,30.5444,30.4417,30.4471,37700.0
2007-08-01 15:25:00,56.38,56.56,56.2,56.49,58100.0,30.4579,30.5552,30.3607,30.5173,58100.0
2007-08-01 15:30:00,56.49,56.59,56.36,56.5,80300.0,30.5173,30.5714,30.4471,30.5227,80300.0
2007-08-01 15:35:00,56.5,56.81,56.43,56.8,59300.0,30.5227,30.6902,30.4849,30.6848,59300.0
2007-08-01 15:40:00,56.82,57.08,56.61,57.07,101000.0,30.6956,30.8361,30.5822,30.8307,101000.0
2007-08-01 15:45:00,57.07,57.07,56.85,57.0,65400.0,30.8307,30.8307,30.7118,30.7929,65400.0
2007-08-01 15:50:00,57.0,57.17,56.96,57.12,97100.0,30.7929,30.8847,30.7712,30.8577,97100.0
2007-08-01 15:55:00,57.12,57.35,57.12,57.3,97900.0,30.8577,30.9819,30.8577,30.9549,97900.0
2007-08-02 09:30:00,57.26,57.49,57.09,57.4,111000.0,30.9333,31.0576,30.8415,31.0089,111000.0
2007-08-02 09:35:00,57.39,57.42,56.94,57.04,68600.0,31.0035,31.0197,30.7604,30.8145,68600.0
2007-08-02 09:40:00,57.01,57.16,56.94,56.97,71000.0,30.7983,30.8793,30.7604,30.7766,71000.0
2007-08-02 09:45:00,56.98,56.98,56.72,56.82,55900.0,30.782,30.782,30.6416,30.6956,55900.0
2007-08-02 09:50:00,56.82,56.87,56.61,56.74,62500.0,30.6956,30.7226,30.5822,30.6524,62500.0
2007-08-02 09:55:00,56.74,56.84,56.68,56.83,51400.0,30.6524,30.7064,30.62,30.701,51400.0
2007-08-02 10:00:00,56.84,56.84,56.72,56.79,55200.0,30.7064,30.7064,30.6416,30.6794,55200.0
2007-08-02 10:05:00,56.78,56.84,56.69,56.81,72600.0,30.674,30.7064,30.6254,30.6902,72600.0
2007-08-02 10:10:00,56.83,56.87,56.67,56.71,31500.0,30.701,30.7226,30.6146,30.6362,31500.0
2007-08-02 10:15:00,56.71,56.83,56.65,56.66,25800.0,30.6362,30.701,30.6038,30.6092,25800.0
2007-08-02 10:20:00,56.66,56.78,56.6,56.72,29000.0,30.6092,30.674,30.5768,30.6416,29000.0
2007-08-02 10:25:00,56.68,56.8,56.66,56.8,21000.0,30.62,30.6848,30.6092,30.6848,21000.0
2007-08-02 10:30:00,56.8,56.95,56.65,56.85,38100.0,30.6848,30.7658,30.6038,30.7118,38100.0
2007-08-02 10:35:00,56.85,56.99,56.85,56.9,32100.0,30.7118,30.7875,30.7118,30.7388,32100.0
2007-08-02 10:40:00,56.91,56.96,56.85,56.92,19200.0,30.7442,30.7712,30.7118,30.7496,19200.0
2007-08-02 10:45:00,56.91,56.95,56.68,56.68,28100.0,30.7442,30.7658,30.62,30.62,28100.0
2007-08-02 10:50:00,56.68,56.75,56.67,56.71,8700.0,30.62,30.6578,30.6146,30.6362,8700.0
2007-08-02 10:55:00,56.72,56.72,56.6,56.62,11100.0,30.6416,30.6416,30.5768,30.5876,11100.0
2007-08-02 11:00:00,56.64,56.64,56.4,56.44,30800.0,30.5984,30.5984,30.4687,30.4903,30800.0
2007-08-02 11:05:00,56.42,56.5,56.4,56.43,24800.0,30.4795,30.5227,30.4687,30.4849,24800.0
2007-08-02 11:10:00,56.42,56.48,56.39,56.43,24600.0,30.4795,30.5119,30.4633,30.4849,24600.0
2007-08-02 11:15:00,56.43,56.57,56.41,56.55,34000.0,30.4849,30.5606,30.4741,30.5498,34000.0
2007-08-02 11:20:00,56.55,56.61,56.51,56.55,20300.0,30.5498,30.5822,30.5281,30.5498,20300.0
2007-08-02 11:25:00,56.56,56.61,56.47,56.55,19000.0,30.5552,30.5822,30.5065,30.5498,19000.0
2007-08-02 11:30:00,56.53,56.67,56.53,56.59,18800.0,30.5389,30.6146,30.5389,30.5714,18800.0
2007-08-02 11:35:00,56.62,56.67,56.47,56.53,27900.0,30.5876,30.6146,30.5065,30.5389,27900.0
2007-08-02 11:40:00,56.49,56.55,56.47,56.55,48700.0,30.5173,30.5498,30.5065,30.5498,48700.0
2007-08-02 11:45:00,56.55,56.66,56.52,56.64,12900.0,30.5498,30.6092,30.5335,30.5984,12900.0
2007-08-02 11:50:00,56.64,56.82,56.64,56.81,22100.0,30.5984,30.6956,30.5984,30.6902,22100.0
2007-08-02 11:55:00,56.83,56.99,56.83,56.91,32600.0,30.701,30.7875,30.701,30.7442,32600.0
2007-08-02 12:00:00,56.92,56.92,56.77,56.8,15800.0,30.7496,30.7496,30.6686,30.6848,15800.0
2007-08-02 12:05:00,56.8,56.8,56.72,56.8,8100.0,30.6848,30.6848,30.6416,30.6848,8100.0
2007-08-02 12:10:00,56.82,56.83,56.77,56.8,12800.0,30.6956,30.701,30.6686,30.6848,12800.0
2007-08-02 12:15:00,56.77,56.79,56.7,56.73,14500.0,30.6686,30.6794,30.6308,30.647,14500.0
2007-08-02 12:20:00,56.74,56.74,56.68,56.73,10800.0,30.6524,30.6524,30.62,30.647,10800.0
2007-08-02 12:25:00,56.74,56.74,56.67,56.68,11600.0,30.6524,30.6524,30.6146,30.62,11600.0
2007-08-02 12:30:00,56.69,56.71,56.61,56.65,25100.0,30.6254,30.6362,30.5822,30.6038,25100.0
2007-08-02 12:35:00,56.63,56.71,56.62,56.7,16600.0,30.593,30.6362,30.5876,30.6308,16600.0
2007-08-02 12:40:00,56.7,56.71,56.64,56.66,11900.0,30.6308,30.6362,30.5984,30.6092,11900.0
2007-08-02 12:45:00,56.65,56.7,56.61,56.65,12800.0,30.6038,30.6308,30.5822,30.6038,12800.0
2007-08-02 12:50:00,56.65,56.68,56.6,56.65,13500.0,30.6038,30.62,30.5768,30.6038,13500.0
2007-08-02 12:55:00,56.66,56.67,56.58,56.58,15900.0,30.6092,30.6146,30.566,30.566,15900.0
2007-08-02 13:00:00,56.56,56.57,56.41,56.47,29800.0,30.5552,30.5606,30.4741,30.5065,29800.0
2007-08-02 13:05:00,56.47,56.47,56.35,56.38,32700.0,30.5065,30.5065,30.4417,30.4579,32700.0
2007-08-02 13:10:00,56.38,56.42,56.35,56.38,25000.0,30.4579,30.4795,30.4417,30.4579,25000.0
2007-08-02 13:15:00,56.37,56.46,56.27,56.44,36800.0,30.4525,30.5011,30.3985,30.4903,36800.0
2007-08-02 13:20:00,56.44,56.44,56.38,56.41,17800.0,30.4903,30.4903,30.4579,30.4741,17800.0
2007-08-02 13:25:00,56.41,56.43,56.33,56.42,21900.0,30.4741,30.4849,30.4309,30.4795,21900.0
2007-08-02 13:30:00,56.42,56.58,56.41,56.57,35200.0,30.4795,30.566,30.4741,30.5606,35200.0
2007-08-02 13:35:00,56.57,56.58,56.46,56.47,36800.0,30.5606,30.566,30.5011,30.5065,36800.0
2007-08-02 13:40:00,56.45,56.48,56.43,56.46,25800.0,30.4957,30.5119,30.4849,30.5011,25800.0
2007-08-02 13:45:00,56.47,56.5,56.33,56.34,36700.0,30.5065,30.5227,30.4309,30.4363,36700.0
2007-08-02 13:50:00,56.33,56.42,56.31,56.36,31400.0,30.4309,30.4795,30.4201,30.4471,31400.0
2007-08-02 13:55:00,56.36,56.39,56.31,56.36,78100.0,30.4471,30.4633,30.4201,30.4471,78100.0
2007-08-02 14:00:00,56.36,56.45,56.35,56.44,39600.0,30.4471,30.4957,30.4417,30.4903,39600.0
2007-08-02 14:05:00,56.44,56.48,56.4,56.47,31100.0,30.4903,30.5119,30.4687,30.5065,31100.0
2007-08-02 14:10:00,56.46,56.49,56.41,56.43,19800.0,30.5011,30.5173,30.4741,30.4849,19800.0
2007-08-02 14:15:00,56.42,56.44,56.34,56.37,24100.0,30.4795,30.4903,30.4363,30.4525,24100.0
2007-08-02 14:20:00,56.37,56.4,56.35,56.36,26600.0,30.4525,30.4687,30.4417,30.4471,26600.0
2007-08-02 14:25:00,56.35,56.35,56.23,56.32,56300.0,30.4417,30.4417,30.3769,30.4255,56300.0
2007-08-02 14:30:00,56.3,56.45,56.25,56.26,31700.0,30.4147,30.4957,30.3877,30.3931,31700.0
2007-08-02 14:35:00,56.24,56.25,56.14,56.17,35200.0,30.3823,30.3877,30.3283,30.3445,35200.0
2007-08-02 14:40:00,56.14,56.32,56.13,56.27,43000.0,30.3283,30.4255,30.3229,30.3985,43000.0
2007-08-02 14:45:00,56.28,56.36,56.26,56.35,31100.0,30.4039,30.4471,30.3931,30.4417,31100.0
2007-08-02 14:50:00,56.35,56.41,56.35,56.39,25000.0,30.4417,30.4741,30.4417,30.4633,25000.0
2007-08-02 14:55:00,56.38,56.38,56.26,56.31,34200.0,30.4579,30.4579,30.3931,30.4201,34200.0
2007-08-02 15:00:00,56.33,56.41,56.29,56.4,45400.0,30.4309,30.4741,30.4093,30.4687,45400.0
2007-08-02 15:05:00,56.41,56.42,56.32,56.42,19300.0,30.4741,30.4795,30.4255,30.4795,19300.0
2007-08-02 15:10:00,56.42,56.48,56.42,56.46,23200.0,30.4795,30.5119,30.4795,30.5011,23200.0
2007-08-02 15:15:00,56.46,56.48,56.43,56.44,16000.0,30.5011,30.5119,30.4849,30.4903,16000.0
2007-08-02 15:20:00,56.44,56.55,56.41,56.49,103100.0,30.4903,30.5498,30.4741,30.5173,103100.0
2007-08-02 15:25:00,56.5,56.72,56.49,56.66,73200.0,30.5227,30.6416,30.5173,30.6092,73200.0
2007-08-02 15:30:00,56.65,56.74,56.61,56.69,60100.0,30.6038,30.6524,30.5822,30.6254,60100.0
2007-08-02 15:35:00,56.67,56.7,56.59,56.68,39300.0,30.6146,30.6308,30.5714,30.62,39300.0
2007-08-02 15:40:00,56.67,56.67,56.54,56.59,51200.0,30.6146,30.6146,30.5444,30.5714,51200.0
2007-08-02 15:45:00,56.57,56.68,56.55,56.68,39300.0,30.5606,30.62,30.5498,30.62,39300.0
2007-08-02 15:50:00,56.69,56.75,56.62,56.63,69900.0,30.6254,30.6578,30.5876,30.593,69900.0
2007-08-02 15:55:00,56.65,56.79,56.63,56.79,104400.0,30.6038,30.6794,30.593,30.6794,104400.0
2007-08-03 09:30:00,56.95,57.1,56.65,56.91,60600.0,30.7658,30.8469,30.6038,30.7442,60600.0
2007-08-03 09:35:00,56.9,56.91,56.84,56.87,172700.0,30.7388,30.7442,30.7064,30.7226,172700.0
2007-08-03 09:40:00,56.88,56.91,56.79,56.85,48900.0,30.728,30.7442,30.6794,30.7118,48900.0
2007-08-03 09:45:00,56.85,56.87,56.76,56.84,71500.0,30.7118,30.7226,30.6632,30.7064,71500.0
2007-08-03 09:50:00,56.86,56.86,56.77,56.85,29400.0,30.7172,30.7172,30.6686,30.7118,29400.0
2007-08-03 09:55:00,56.84,56.84,56.65,56.72,65500.0,30.7064,30.7064,30.6038,30.6416,65500.0
2007-08-03 10:00:00,56.71,56.72,56.62,56.68,54400.0,30.6362,30.6416,30.5876,30.62,54400.0
2007-08-03 10:05:00,56.68,56.7,56.39,56.4,74300.0,30.62,30.6308,30.4633,30.4687,74300.0
2007-08-03 10:10:00,56.38,56.83,56.37,56.47,133500.0,30.4579,30.701,30.4525,30.5065,133500.0
2007-08-03 10:15:00,56.46,56.61,56.44,56.55,26900.0,30.5011,30.5822,30.4903,30.5498,26900.0
2007-08-03 10:20:00,56.53,56.59,56.39,56.54,49300.0,30.5389,30.5714,30.4633,30.5444,49300.0
2007-08-03 10:25:00,56.54,56.54,56.46,56.53,22700.0,30.5444,30.5444,30.5011,30.5389,22700.0
2007-08-03 10:30:00,56.53,56.66,56.5,56.5,25600.0,30.5389,30.6092,30.5227,30.5227,25600.0
2007-08-03 10:35:00,56.5,56.61,56.46,56.5,17800.0,30.5227,30.5822,30.5011,30.5227,17800.0
2007-08-03 10:40:00,56.47,56.62,56.46,56.51,22700.0,30.5065,30.5876,30.5011,30.5281,22700.0
2007-08-03 10:45:00,56.51,56.54,56.31,56.44,26800.0,30.5281,30.5444,30.4201,30.4903,26800.0
2007-08-03 10:50:00,56.45,56.62,56.45,56.59,29000.0,30.4957,30.5876,30.4957,30.5714,29000.0
2007-08-03 10:55:00,56.58,56.63,56.5,56.55,35800.0,30.566,30.593,30.5227,30.5498,35800.0
2007-08-03 11:00:00,56.56,56.68,56.53,56.63,29000.0,30.5552,30.62,30.5389,30.593,29000.0
2007-08-03 11:05:00,56.63,56.64,56.51,56.54,15900.0,30.593,30.5984,30.5281,30.5444,15900.0
2007-08-03 11:10:00,56.52,56.72,56.5,56.62,33200.0,30.5335,30.6416,30.5227,30.5876,33200.0
2007-08-03 11:15:00,56.63,56.63,56.5,56.59,18000.0,30.593,30.593,30.5227,30.5714,18000.0
2007-08-03 11:20:00,56.6,56.6,56.43,56.43,29900.0,30.5768,30.5768,30.4849,30.4849,29900.0
2007-08-03 11:25:00,56.43,56.51,56.39,56.51,28300.0,30.4849,30.5281,30.4633,30.5281,28300.0
2007-08-03 11:30:00,56.51,56.58,56.51,56.54,15900.0,30.5281,30.566,30.5281,30.5444,15900.0
2007-08-03 11:35:00,56.54,56.59,56.5,56.59,13500.0,30.5444,30.5714,30.5227,30.5714,13500.0
2007-08-03 11:40:00,56.57,56.63,56.54,56.57,16500.0,30.5606,30.593,30.5444,30.5606,16500.0
2007-08-03 11:45:00,56.58,56.73,56.56,56.68,26200.0,30.566,30.647,30.5552,30.62,26200.0
2007-08-03 11:50:00,56.66,56.72,56.58,56.63,21600.0,30.6092,30.6416,30.566,30.593,21600.0
2007-08-03 11:55:00,56.65,56.75,56.63,56.68,17800.0,30.6038,30.6578,30.593,30.62,17800.0
2007-08-03 12:00:00,56.67,56.69,56.67,56.68,29600.0,30.6146,30.6254,30.6146,30.62,29600.0
2007-08-03 12:05:00,56.69,56.77,56.62,56.76,67100.0,30.6254,30.6686,30.5876,30.6632,67100.0
2007-08-03 12:10:00,56.76,56.86,56.76,56.82,66900.0,30.6632,30.7172,30.6632,30.6956,66900.0
2007-08-03 12:15:00,56.81,56.83,56.67,56.68,78000.0,30.6902,30.701,30.6146,30.62,78000.0
2007-08-03 12:20:00,56.68,56.68,56.55,56.57,30600.0,30.62,30.62,30.5498,30.5606,30600.0
2007-08-03 12:25:00,56.56,56.56,56.46,56.49,29900.0,30.5552,30.5552,30.5011,30.5173,29900.0
2007-08-03 12:30:00,56.51,56.52,56.47,56.47,14400.0,30.5281,30.5335,30.5065,30.5065,14400.0
2007-08-03 12:35:00,56.47,56.53,56.42,56.52,22800.0,30.5065,30.5389,30.4795,30.5335,22800.0
2007-08-03 12:40:00,56.52,56.52,56.44,56.46,9300.0,30.5335,30.5335,30.4903,30.5011,9300.0
2007-08-03 12:45:00,56.46,56.46,56.3,56.39,27400.0,30.5011,30.5011,30.4147,30.4633,27400.0
2007-08-03 12:50:00,56.4,56.47,56.33,56.34,26000.0,30.4687,30.5065,30.4309,30.4363,26000.0
2007-08-03 12:55:00,56.33,56.37,56.28,56.33,26700.0,30.4309,30.4525,30.4039,30.4309,26700.0
2007-08-03 13:00:00,56.33,56.34,56.28,56.31,13600.0,30.4309,30.4363,30.4039,30.4201,13600.0
2007-08-03 13:05:00,56.3,56.44,56.28,56.43,17500.0,30.4147,30.4903,30.4039,30.4849,17500.0
2007-08-03 13:10:00,56.43,56.48,56.41,56.42,12400.0,30.4849,30.5119,30.4741,30.4795,12400.0
2007-08-03 13:15:00,56.43,56.5,56.37,56.37,19900.0,30.4849,30.5227,30.4525,30.4525,19900.0
2007-08-03 13:20:00,56.38,56.42,56.34,56.38,17600.0,30.4579,30.4795,30.4363,30.4579,17600.0
2007-08-03 13:25:00,56.38,56.45,56.38,56.4,9200.0,30.4579,30.4957,30.4579,30.4687,9200.0
2007-08-03 13:30:00,56.39,56.4,56.33,56.33,18100.0,30.4633,30.4687,30.4309,30.4309,18100.0
2007-08-03 13:35:00,56.35,56.36,56.28,56.31,19700.0,30.4417,30.4471,30.4039,30.4201,19700.0
2007-08-03 13:40:00,56.31,56.35,56.28,56.33,13000.0,30.4201,30.4417,30.4039,30.4309,13000.0
2007-08-03 13:45:00,56.31,56.36,56.3,56.36,13100.0,30.4201,30.4471,30.4147,30.4471,13100.0
2007-08-03 13:50:00,56.36,56.4,56.33,56.33,17200.0,30.4471,30.4687,30.4309,30.4309,17200.0
2007-08-03 13:55:00,56.33,56.39,56.32,56.32,40600.0,30.4309,30.4633,30.4255,30.4255,40600.0
2007-08-03 14:00:00,56.34,56.51,56.34,56.49,28300.0,30.4363,30.5281,30.4363,30.5173,28300.0
2007-08-03 14:05:00,56.47,56.49,56.37,56.39,28500.0,30.5065,30.5173,30.4525,30.4633,28500.0
2007-08-03 14:10:00,56.41,56.43,56.24,56.29,31400.0,30.4741,30.4849,30.3823,30.4093,31400.0
2007-08-03 14:15:00,56.29,56.36,56.22,56.36,52300.0,30.4093,30.4471,30.3715,30.4471,52300.0
2007-08-03 14:20:00,56.35,56.38,56.28,56.3,31500.0,30.4417,30.4579,30.4039,30.4147,31500.0
2007-08-03 14:25:00,56.29,56.29,55.98,55.98,116200.0,30.4093,30.4093,30.2418,30.2418,116200.0
2007-08-03 14:30:00,55.97,56.11,55.96,56.03,43600.0,30.2364,30.3121,30.231,30.2688,43600.0
2007-08-03 14:35:00,56.03,56.14,56.03,56.08,44700.0,30.2688,30.3283,30.2688,30.2958,44700.0
2007-08-03 14:40:00,56.08,56.19,56.08,56.14,46000.0,30.2958,30.3553,30.2958,30.3283,46000.0
2007-08-03 14:45:00,56.14,56.15,56.03,56.03,46600.0,30.3283,30.3337,30.2688,30.2688,46600.0
2007-08-03 14:50:00,56.02,56.13,56.0,56.09,38700.0,30.2634,30.3229,30.2526,30.3012,38700.0
2007-08-03 14:55:00,56.09,56.16,56.08,56.1,48800.0,30.3012,30.3391,30.2958,30.3067,48800.0
2007-08-03 15:00:00,56.11,56.11,55.89,55.93,51000.0,30.3121,30.3121,30.1932,30.2148,51000.0
2007-08-03 15:05:00,55.94,55.98,55.86,55.89,51900.0,30.2202,30.2418,30.177,30.1932,51900.0
2007-08-03 15:10:00,55.9,55.99,55.86,55.87,63000.0,30.1986,30.2472,30.177,30.1824,63000.0
2007-08-03 15:15:00,55.89,55.92,55.8,55.85,59100.0,30.1932,30.2094,30.1446,30.1716,59100.0
2007-08-03 15:20:00,55.87,55.93,55.72,55.73,94000.0,30.1824,30.2148,30.1014,30.1068,94000.0
2007-08-03 15:25:00,55.72,55.74,55.54,55.58,140000.0,30.1014,30.1122,30.0041,30.0257,140000.0
2007-08-03 15:30:00,55.57,55.79,55.57,55.75,75800.0,30.0203,30.1392,30.0203,30.1176,75800.0
2007-08-03 15:35:00,55.76,55.78,55.54,55.54,97500.0,30.123,30.1338,30.0041,30.0041,97500.0
2007-08-03 15:40:00,55.54,55.6,55.44,55.54,88100.0,30.0041,30.0365,29.9501,30.0041,88100.0
2007-08-03 15:45:00,55.55,55.57,55.45,55.53,116500.0,30.0095,30.0203,29.9555,29.9987,116500.0
2007-08-03 15:50:00,55.54,55.54,55.43,55.44,140700.0,30.0041,30.0041,29.9447,29.9501,140700.0
2007-08-03 15:55:00,55.42,55.44,55.1,55.1,201300.0,29.9393,29.9501,29.7664,29.7664,201300.0
2007-08-06 09:30:00,55.48,55.48,55.32,55.48,47400.0,29.9717,29.9717,29.8853,29.9717,47400.0
2007-08-06 09:35:00,55.48,55.49,55.19,55.2,61200.0,29.9717,29.9771,29.815,29.8204,61200.0
2007-08-06 09:40:00,55.19,55.39,55.13,55.18,67400.0,29.815,29.9231,29.7826,29.8096,67400.0
2007-08-06 09:45:00,55.15,55.28,55.0,55.25,69600.0,29.7934,29.8637,29.7124,29.8475,69600.0
2007-08-06 09:50:00,55.25,55.4,55.23,55.35,100900.0,29.8475,29.9285,29.8367,29.9015,100900.0
2007-08-06 09:55:00,55.35,55.64,55.28,55.64,92200.0,29.9015,30.0581,29.8637,30.0581,92200.0
2007-08-06 10:00:00,55.62,55.65,55.38,55.57,79800.0,30.0473,30.0636,29.9177,30.0203,79800.0
2007-08-06 10:05:00,55.57,55.7,55.5,55.53,68300.0,30.0203,30.0906,29.9825,29.9987,68300.0
2007-08-06 10:10:00,55.48,55.5,55.31,55.35,56800.0,29.9717,29.9825,29.8799,29.9015,56800.0
2007-08-06 10:15:00,55.37,55.63,55.36,55.59,58800.0,29.9123,30.0527,29.9069,30.0311,58800.0
2007-08-06 10:20:00,55.59,55.94,55.59,55.77,82100.0,30.0311,30.2202,30.0311,30.1284,82100.0
2007-08-06 10:25:00,55.77,55.77,55.6,55.65,43000.0,30.1284,30.1284,30.0365,30.0636,43000.0
2007-08-06 10:30:00,55.62,55.68,55.6,55.62,55700.0,30.0473,30.0798,30.0365,30.0473,55700.0
2007-08-06 10:35:00,55.63,55.86,55.62,55.83,39200.0,30.0527,30.177,30.0473,30.1608,39200.0
2007-08-06 10:40:00,55.82,55.95,55.81,55.91,44100.0,30.1554,30.2256,30.15,30.204,44100.0
2007-08-06 10:45:00,55.91,55.97,55.87,55.89,51100.0,30.204,30.2364,30.1824,30.1932,51100.0
2007-08-06 10:50:00,55.88,55.97,55.8,55.94,53600.0,30.1878,30.2364,30.1446,30.2202,53600.0
2007-08-06 10:55:00,55.93,56.18,55.84,56.14,69700.0,30.2148,30.3499,30.1662,30.3283,69700.0
2007-08-06 11:00:00,56.12,56.22,55.84,55.85,90800.0,30.3175,30.3715,30.1662,30.1716,90800.0
2007-08-06 11:05:00,55.84,56.16,55.84,56.05,56400.0,30.1662,30.3391,30.1662,30.2796,56400.0
2007-08-06 11:10:00,56.02,56.17,56.0,56.1,32000.0,30.2634,30.3445,30.2526,30.3067,32000.0
2007-08-06 11:15:00,56.15,56.41,56.13,56.4,37400.0,30.3337,30.4741,30.3229,30.4687,37400.0
2007-08-06 11:20:00,56.39,56.39,56.15,56.34,55600.0,30.4633,30.4633,30.3337,30.4363,55600.0
2007-08-06 11:25:00,56.34,56.65,56.33,56.58,87000.0,30.4363,30.6038,30.4309,30.566,87000.0
2007-08-06 11:30:00,56.58,56.63,56.48,56.5,38800.0,30.566,30.593,30.5119,30.5227,38800.0
2007-08-06 11:35:00,56.5,56.51,56.36,56.39,24400.0,30.5227,30.5281,30.4471,30.4633,24400.0
2007-08-06 11:40:00,56.39,56.41,56.33,56.4,26500.0,30.4633,30.4741,30.4309,30.4687,26500.0
2007-08-06 11:45:00,56.41,56.66,56.4,56.64,55300.0,30.4741,30.6092,30.4687,30.5984,55300.0
2007-08-06 11:50:00,56.63,56.79,56.62,56.75,73000.0,30.593,30.6794,30.5876,30.6578,73000.0
2007-08-06 11:55:00,56.77,56.78,56.66,56.66,25800.0,30.6686,30.674,30.6092,30.6092,25800.0
2007-08-06 12:00:00,56.67,56.75,56.65,56.71,35100.0,30.6146,30.6578,30.6038,30.6362,35100.0
2007-08-06 12:05:00,56.72,56.76,56.63,56.73,31300.0,30.6416,30.6632,30.593,30.647,31300.0
2007-08-06 12:10:00,56.72,56.76,56.67,56.75,16900.0,30.6416,30.6632,30.6146,30.6578,16900.0
2007-08-06 12:15:00,56.73,56.75,56.58,56.62,26000.0,30.647,30.6578,30.566,30.5876,26000.0
2007-08-06 12:20:00,56.62,56.62,56.45,56.53,25700.0,30.5876,30.5876,30.4957,30.5389,25700.0
2007-08-06 12:25:00,56.52,56.59,56.48,56.55,20600.0,30.5335,30.5714,30.5119,30.5498,20600.0
2007-08-06 12:30:00,56.56,56.57,56.49,56.54,27600.0,30.5552,30.5606,30.5173,30.5444,27600.0
2007-08-06 12:35:00,56.55,56.71,56.54,56.67,52200.0,30.5498,30.6362,30.5444,30.6146,52200.0
2007-08-06 12:40:00,56.67,56.78,56.66,56.76,38500.0,30.6146,30.674,30.6092,30.6632,38500.0
2007-08-06 12:45:00,56.74,56.84,56.72,56.82,56800.0,30.6524,30.7064,30.6416,30.6956,56800.0
2007-08-06 12:50:00,56.81,57.05,56.79,56.93,54400.0,30.6902,30.8199,30.6794,30.755,54400.0
2007-08-06 12:55:00,56.93,57.05,56.93,56.96,30300.0,30.755,30.8199,30.755,30.7712,30300.0
2007-08-06 13:00:00,56.97,57.14,56.95,57.13,39300.0,30.7766,30.8685,30.7658,30.8631,39300.0
2007-08-06 13:05:00,57.13,57.13,56.91,56.94,43400.0,30.8631,30.8631,30.7442,30.7604,43400.0
2007-08-06 13:10:00,56.94,56.95,56.87,56.92,25400.0,30.7604,30.7658,30.7226,30.7496,25400.0
2007-08-06 13:15:00,56.9,56.93,56.84,56.86,23500.0,30.7388,30.755,30.7064,30.7172,23500.0
2007-08-06 13:20:00,56.86,56.87,56.7,56.8,20800.0,30.7172,30.7226,30.6308,30.6848,20800.0
2007-08-06 13:25:00,56.8,56.85,56.68,56.72,29700.0,30.6848,30.7118,30.62,30.6416,29700.0
2007-08-06 13:30:00,56.7,56.74,56.63,56.7,18200.0,30.6308,30.6524,30.593,30.6308,18200.0
2007-08-06 13:35:00,56.69,56.75,56.65,56.69,27300.0,30.6254,30.6578,30.6038,30.6254,27300.0
2007-08-06 13:40:00,56.68,56.73,56.67,56.7,15500.0,30.62,30.647,30.6146,30.6308,15500.0
2007-08-06 13:45:00,56.68,56.69,56.5,56.52,26900.0,30.62,30.6254,30.5227,30.5335,26900.0
2007-08-06 13:50:00,56.54,56.63,56.54,56.63,20300.0,30.5444,30.593,30.5444,30.593,20300.0
2007-08-06 13:55:00,56.63,56.63,56.5,56.52,23300.0,30.593,30.593,30.5227,30.5335,23300.0
2007-08-06 14:00:00,56.52,56.65,56.51,56.63,29100.0,30.5335,30.6038,30.5281,30.593,29100.0
2007-08-06 14:05:00,56.62,56.79,56.61,56.79,40400.0,30.5876,30.6794,30.5822,30.6794,40400.0
2007-08-06 14:10:00,56.8,56.8,56.71,56.76,21300.0,30.6848,30.6848,30.6362,30.6632,21300.0
2007-08-06 14:15:00,56.76,57.12,56.73,57.12,53300.0,30.6632,30.8577,30.647,30.8577,53300.0
2007-08-06 14:20:00,57.12,57.15,56.86,56.86,56400.0,30.8577,30.8739,30.7172,30.7172,56400.0
2007-08-06 14:25:00,56.88,57.02,56.86,56.96,36300.0,30.728,30.8037,30.7172,30.7712,36300.0
2007-08-06 14:30:00,56.97,57.07,56.96,56.98,23900.0,30.7766,30.8307,30.7712,30.782,23900.0
2007-08-06 14:35:00,56.98,57.15,56.96,57.14,29200.0,30.782,30.8739,30.7712,30.8685,29200.0
2007-08-06 14:40:00,57.14,57.25,57.14,57.19,41500.0,30.8685,30.9279,30.8685,30.8955,41500.0
2007-08-06 14:45:00,57.2,57.22,57.06,57.06,31000.0,30.9009,30.9117,30.8253,30.8253,31000.0
2007-08-06 14:50:00,57.06,57.09,57.01,57.02,17800.0,30.8253,30.8415,30.7983,30.8037,17800.0
2007-08-06 14:55:00,57.02,57.05,56.91,57.0,43900.0,30.8037,30.8199,30.7442,30.7929,43900.0
2007-08-06 15:00:00,57.01,57.08,56.98,56.98,33800.0,30.7983,30.8361,30.782,30.782,33800.0
2007-08-06 15:05:00,56.97,57.1,56.93,57.07,45000.0,30.7766,30.8469,30.755,30.8307,45000.0
2007-08-06 15:10:00,57.06,57.09,57.01,57.03,50500.0,30.8253,30.8415,30.7983,30.8091,50500.0
2007-08-06 15:15:00,57.03,57.07,56.99,57.0,39400.0,30.8091,30.8307,30.7875,30.7929,39400.0
2007-08-06 15:20:00,57.01,57.06,56.95,57.05,53900.0,30.7983,30.8253,30.7658,30.8199,53900.0
2007-08-06 15:25:00,57.04,57.04,56.93,57.01,35500.0,30.8145,30.8145,30.755,30.7983,35500.0
2007-08-06 15:30:00,57.02,57.04,56.85,56.86,40900.0,30.8037,30.8145,30.7118,30.7172,40900.0
2007-08-06 15:35:00,56.86,56.95,56.83,56.93,45100.0,30.7172,30.7658,30.701,30.755,45100.0
2007-08-06 15:40:00,56.93,57.06,56.93,57.05,48400.0,30.755,30.8253,30.755,30.8199,48400.0
2007-08-06 15:45:00,57.05,57.3,57.04,57.2,85100.0,30.8199,30.9549,30.8145,30.9009,85100.0
2007-08-06 15:50:00,57.19,57.24,57.13,57.22,113400.0,30.8955,30.9225,30.8631,30.9117,113400.0
2007-08-06 15:55:00,57.23,57.4,57.19,57.24,163600.0,30.9171,31.0089,30.8955,30.9225,163600.0
2007-08-07 09:30:00,57.02,57.2,56.9,56.98,47100.0,30.8037,30.9009,30.7388,30.782,47100.0
2007-08-07 09:35:00,56.99,57.08,56.86,56.92,30000.0,30.7875,30.8361,30.7172,30.7496,30000.0
2007-08-07 09:40:00,56.91,56.95,56.71,56.73,17700.0,30.7442,30.7658,30.6362,30.647,17700.0
2007-08-07 09:45:00,56.72,56.8,56.61,56.61,29800.0,30.6416,30.6848,30.5822,30.5822,29800.0
2007-08-07 09:50:00,56.64,56.68,56.56,56.61,32200.0,30.5984,30.62,30.5552,30.5822,32200.0
2007-08-07 09:55:00,56.61,56.66,56.42,56.57,56800.0,30.5822,30.6092,30.4795,30.5606,56800.0
2007-08-07 10:00:00,56.57,56.62,56.48,56.57,39800.0,30.5606,30.5876,30.5119,30.5606,39800.0
2007-08-07 10:05:00,56.58,56.62,56.44,56.51,30600.0,30.566,30.5876,30.4903,30.5281,30600.0
2007-08-07 10:10:00,56.51,56.52,56.39,56.51,65600.0,30.5281,30.5335,30.4633,30.5281,65600.0
2007-08-07 10:15:00,56.51,56.79,56.5,56.59,62600.0,30.5281,30.6794,30.5227,30.5714,62600.0
2007-08-07 10:20:00,56.59,56.72,56.59,56.66,45700.0,30.5714,30.6416,30.5714,30.6092,45700.0
2007-08-07 10:25:00,56.66,56.72,56.6,56.7,39600.0,30.6092,30.6416,30.5768,30.6308,39600.0
2007-08-07 10:30:00,56.69,56.75,56.68,56.74,51500.0,30.6254,30.6578,30.62,30.6524,51500.0
2007-08-07 10:35:00,56.74,56.78,56.65,56.65,31900.0,30.6524,30.674,30.6038,30.6038,31900.0
2007-08-07 10:40:00,56.66,56.68,56.6,56.64,20000.0,30.6092,30.62,30.5768,30.5984,20000.0
2007-08-07 10:45:00,56.64,56.68,56.63,56.68,19300.0,30.5984,30.62,30.593,30.62,19300.0
2007-08-07 10:50:00,56.68,56.71,56.66,56.67,19900.0,30.62,30.6362,30.6092,30.6146,19900.0
2007-08-07 10:55:00,56.67,56.72,56.67,56.71,21400.0,30.6146,30.6416,30.6146,30.6362,21400.0
2007-08-07 11:00:00,56.71,56.75,56.7,56.75,55900.0,30.6362,30.6578,30.6308,30.6578,55900.0
2007-08-07 11:05:00,56.76,56.8,56.71,56.76,41500.0,30.6632,30.6848,30.6362,30.6632,41500.0
2007-08-07 11:10:00,56.77,56.78,56.72,56.73,28900.0,30.6686,30.674,30.6416,30.647,28900.0
2007-08-07 11:15:00,56.74,56.8,56.72,56.78,34900.0,30.6524,30.6848,30.6416,30.674,34900.0
2007-08-07 11:20:00,56.76,56.82,56.74,56.77,65900.0,30.6632,30.6956,30.6524,30.6686,65900.0
2007-08-07 11:25:00,56.76,56.79,56.73,56.75,12000.0,30.6632,30.6794,30.647,30.6578,12000.0
2007-08-07 11:30:00,56.75,56.82,56.71,56.8,22600.0,30.6578,30.6956,30.6362,30.6848,22600.0
2007-08-07 11:35:00,56.8,56.84,56.75,56.82,20500.0,30.6848,30.7064,30.6578,30.6956,20500.0
2007-08-07 11:40:00,56.82,57.04,56.82,57.02,43300.0,30.6956,30.8145,30.6956,30.8037,43300.0
2007-08-07 11:45:00,57.02,57.06,56.97,56.97,26800.0,30.8037,30.8253,30.7766,30.7766,26800.0
2007-08-07 11:50:00,56.96,57.01,56.93,57.01,29100.0,30.7712,30.7983,30.755,30.7983,29100.0
2007-08-07 11:55:00,56.99,57.03,56.96,57.03,24300.0,30.7875,30.8091,30.7712,30.8091,24300.0
2007-08-07 12:00:00,57.03,57.07,56.98,57.05,13300.0,30.8091,30.8307,30.782,30.8199,13300.0
2007-08-07 12:05:00,57.05,57.14,57.02,57.09,24900.0,30.8199,30.8685,30.8037,30.8415,24900.0
2007-08-07 12:10:00,57.12,57.17,57.1,57.13,8500.0,30.8577,30.8847,30.8469,30.8631,8500.0
2007-08-07 12:15:00,57.13,57.13,57.08,57.11,10700.0,30.8631,30.8631,30.8361,30.8523,10700.0
2007-08-07 12:20:00,57.11,57.12,57.05,57.07,13200.0,30.8523,30.8577,30.8199,30.8307,13200.0
2007-08-07 12:25:00,57.06,57.06,57.01,57.06,21300.0,30.8253,30.8253,30.7983,30.8253,21300.0
2007-08-07 12:30:00,57.06,57.19,57.06,57.16,20100.0,30.8253,30.8955,30.8253,30.8793,20100.0
2007-08-07 12:35:00,57.17,57.23,57.14,57.15,35900.0,30.8847,30.9171,30.8685,30.8739,35900.0
2007-08-07 12:40:00,57.15,57.15,57.12,57.14,18600.0,30.8739,30.8739,30.8577,30.8685,18600.0
2007-08-07 12:45:00,57.14,57.19,57.12,57.15,21500.0,30.8685,30.8955,30.8577,30.8739,21500.0
2007-08-07 12:50:00,57.16,57.18,57.15,57.17,27100.0,30.8793,30.8901,30.8739,30.8847,27100.0
2007-08-07 12:55:00,57.17,57.18,57.08,57.08,30700.0,30.8847,30.8901,30.8361,30.8361,30700.0
2007-08-07 13:00:00,57.07,57.11,57.02,57.11,18200.0,30.8307,30.8523,30.8037,30.8523,18200.0
2007-08-07 13:05:00,57.12,57.23,57.12,57.23,21500.0,30.8577,30.9171,30.8577,30.9171,21500.0
2007-08-07 13:10:00,57.22,57.22,57.07,57.19,27700.0,30.9117,30.9117,30.8307,30.8955,27700.0
2007-08-07 13:15:00,57.19,57.26,57.18,57.25,40800.0,30.8955,30.9333,30.8901,30.9279,40800.0
2007-08-07 13:20:00,57.26,57.35,57.23,57.25,26500.0,30.9333,30.9819,30.9171,30.9279,26500.0
2007-08-07 13:25:00,57.26,57.31,57.2,57.24,17400.0,30.9333,30.9603,30.9009,30.9225,17400.0
2007-08-07 13:30:00,57.22,57.34,57.2,57.23,18100.0,30.9117,30.9765,30.9009,30.9171,18100.0
2007-08-07 13:35:00,57.23,57.33,57.21,57.33,20200.0,30.9171,30.9711,30.9063,30.9711,20200.0
2007-08-07 13:40:00,57.32,57.38,57.31,57.35,22600.0,30.9657,30.9981,30.9603,30.9819,22600.0
2007-08-07 13:45:00,57.35,57.38,57.29,57.37,22700.0,30.9819,30.9981,30.9495,30.9927,22700.0
2007-08-07 13:50:00,57.38,57.38,57.29,57.31,11600.0,30.9981,30.9981,30.9495,30.9603,11600.0
2007-08-07 13:55:00,57.31,57.32,57.27,57.3,15900.0,30.9603,30.9657,30.9387,30.9549,15900.0
2007-08-07 14:00:00,57.3,57.38,57.25,57.25,19800.0,30.9549,30.9981,30.9279,30.9279,19800.0
2007-08-07 14:05:00,57.22,57.26,56.98,57.05,53000.0,30.9117,30.9333,30.782,30.8199,53000.0
2007-08-07 14:10:00,57.08,57.14,56.8,56.85,35900.0,30.8361,30.8685,30.6848,30.7118,35900.0
2007-08-07 14:15:00,56.85,57.17,56.74,56.81,86300.0,30.7118,30.8847,30.6524,30.6902,86300.0
2007-08-07 14:20:00,56.81,57.11,56.81,57.02,115000.0,30.6902,30.8523,30.6902,30.8037,115000.0
2007-08-07 14:25:00,57.02,57.16,56.71,56.78,43600.0,30.8037,30.8793,30.6362,30.674,43600.0
2007-08-07 14:30:00,56.77,56.94,56.68,56.79,32000.0,30.6686,30.7604,30.62,30.6794,32000.0
2007-08-07 14:35:00,56.79,56.95,56.68,56.82,49100.0,30.6794,30.7658,30.62,30.6956,49100.0
2007-08-07 14:40:00,56.84,57.13,56.75,56.98,49700.0,30.7064,30.8631,30.6578,30.782,49700.0
2007-08-07 14:45:00,56.89,57.12,56.78,57.09,32300.0,30.7334,30.8577,30.674,30.8415,32300.0
2007-08-07 14:50:00,57.05,57.27,57.0,57.06,37000.0,30.8199,30.9387,30.7929,30.8253,37000.0
2007-08-07 14:55:00,57.07,57.32,57.05,57.16,82500.0,30.8307,30.9657,30.8199,30.8793,82500.0
2007-08-07 15:00:00,57.16,57.47,57.16,57.44,143000.0,30.8793,31.0468,30.8793,31.0306,143000.0
2007-08-07 15:05:00,57.44,57.5,57.3,57.43,160900.0,31.0306,31.063,30.9549,31.0252,160900.0
2007-08-07 15:10:00,57.42,57.46,57.25,57.42,57100.0,31.0197,31.0414,30.9279,31.0197,57100.0
2007-08-07 15:15:00,57.42,57.66,57.42,57.62,56700.0,31.0197,31.1494,31.0197,31.1278,56700.0
2007-08-07 15:20:00,57.64,57.73,57.53,57.66,59200.0,31.1386,31.1872,31.0792,31.1494,59200.0
2007-08-07 15:25:00,57.65,57.88,57.64,57.82,71500.0,31.144,31.2683,31.1386,31.2358,71500.0
2007-08-07 15:30:00,57.83,58.19,57.79,58.11,115900.0,31.2412,31.4357,31.2196,31.3925,115900.0
2007-08-07 15:35:00,58.11,58.25,57.89,57.91,87800.0,31.3925,31.4681,31.2737,31.2845,87800.0
2007-08-07 15:40:00,57.91,57.94,57.78,57.81,62800.0,31.2845,31.3007,31.2142,31.2304,62800.0
2007-08-07 15:45:00,57.81,57.85,57.54,57.55,116000.0,31.2304,31.252,31.0846,31.09,116000.0
2007-08-07 15:50:00,57.55,57.67,57.31,57.31,141900.0,31.09,31.1548,30.9603,30.9603,141900.0
2007-08-07 15:55:00,57.3,57.6,57.3,57.43,93500.0,30.9549,31.117,30.9549,31.0252,93500.0
2007-08-08 09:30:00,57.78,57.9,57.63,57.78,58800.0,31.2142,31.2791,31.1332,31.2142,58800.0
2007-08-08 09:35:00,57.79,58.0,57.72,57.97,57200.0,31.2196,31.3331,31.1818,31.3169,57200.0
2007-08-08 09:40:00,57.95,58.18,57.95,58.09,47900.0,31.3061,31.4303,31.3061,31.3817,47900.0
2007-08-08 09:45:00,58.09,58.18,58.02,58.17,33500.0,31.3817,31.4303,31.3439,31.4249,33500.0
2007-08-08 09:50:00,58.19,58.3,58.13,58.3,42100.0,31.4357,31.4951,31.4033,31.4951,42100.0
2007-08-08 09:55:00,58.3,58.41,58.22,58.38,66600.0,31.4951,31.5546,31.4519,31.5384,66600.0
2007-08-08 10:00:00,58.41,58.51,58.3,58.5,71400.0,31.5546,31.6086,31.4951,31.6032,71400.0
2007-08-08 10:05:00,58.51,58.52,58.36,58.46,57500.0,31.6086,31.614,31.5276,31.5816,57500.0
2007-08-08 10:10:00,58.45,58.63,58.44,58.57,81400.0,31.5762,31.6734,31.5708,31.641,81400.0
2007-08-08 10:15:00,58.58,58.78,58.54,58.69,83900.0,31.6464,31.7545,31.6248,31.7058,83900.0
2007-08-08 10:20:00,58.7,58.74,58.63,58.72,168700.0,31.7112,31.7328,31.6734,31.722,168700.0
2007-08-08 10:25:00,58.74,58.78,58.71,58.76,93100.0,31.7328,31.7545,31.7166,31.7437,93100.0
2007-08-08 10:30:00,58.77,58.95,58.75,58.88,97000.0,31.7491,31.8463,31.7382,31.8085,97000.0
2007-08-08 10:35:00,58.88,59.0,58.78,58.97,74400.0,31.8085,31.8733,31.7545,31.8571,74400.0
2007-08-08 10:40:00,58.97,59.0,58.88,58.99,36400.0,31.8571,31.8733,31.8085,31.8679,36400.0
2007-08-08 10:45:00,58.99,59.06,58.97,59.02,40300.0,31.8679,31.9057,31.8571,31.8841,40300.0
2007-08-08 10:50:00,59.02,59.19,58.99,59.1,44600.0,31.8841,31.9759,31.8679,31.9273,44600.0
2007-08-08 10:55:00,59.11,59.11,58.97,59.01,39900.0,31.9327,31.9327,31.8571,31.8787,39900.0
2007-08-08 11:00:00,59.02,59.04,58.94,58.97,43200.0,31.8841,31.8949,31.8409,31.8571,43200.0
2007-08-08 11:05:00,58.96,58.96,58.74,58.83,78800.0,31.8517,31.8517,31.7328,31.7815,78800.0
2007-08-08 11:10:00,58.82,58.92,58.82,58.83,21100.0,31.7761,31.8301,31.7761,31.7815,21100.0
2007-08-08 11:15:00,58.83,58.89,58.8,58.85,20800.0,31.7815,31.8139,31.7653,31.7923,20800.0
2007-08-08 11:20:00,58.85,58.88,58.79,58.87,31500.0,31.7923,31.8085,31.7599,31.8031,31500.0
2007-08-08 11:25:00,58.87,58.96,58.81,58.93,27000.0,31.8031,31.8517,31.7707,31.8355,27000.0
2007-08-08 11:30:00,58.92,58.97,58.9,58.97,17400.0,31.8301,31.8571,31.8193,31.8571,17400.0
2007-08-08 11:35:00,58.98,59.2,58.98,59.13,33100.0,31.8625,31.9814,31.8625,31.9435,33100.0
2007-08-08 11:40:00,59.12,59.18,59.11,59.17,18500.0,31.9381,31.9705,31.9327,31.9651,18500.0
2007-08-08 11:45:00,59.17,59.32,59.14,59.25,47700.0,31.9651,32.0462,31.9489,32.0084,47700.0
2007-08-08 11:50:00,59.25,59.25,59.05,59.05,23500.0,32.0084,32.0084,31.9003,31.9003,23500.0
2007-08-08 11:55:00,59.06,59.06,58.81,58.85,40500.0,31.9057,31.9057,31.7707,31.7923,40500.0
2007-08-08 12:00:00,58.84,58.93,58.83,58.92,31800.0,31.7869,31.8355,31.7815,31.8301,31800.0
2007-08-08 12:05:00,58.92,58.93,58.83,58.85,25700.0,31.8301,31.8355,31.7815,31.7923,25700.0
2007-08-08 12:10:00,58.84,58.99,58.84,58.99,18900.0,31.7869,31.8679,31.7869,31.8679,18900.0
2007-08-08 12:15:00,58.99,59.07,58.99,59.06,11100.0,31.8679,31.9111,31.8679,31.9057,11100.0
2007-08-08 12:20:00,59.06,59.14,59.04,59.07,25400.0,31.9057,31.9489,31.8949,31.9111,25400.0
2007-08-08 12:25:00,59.09,59.12,59.01,59.09,18500.0,31.9219,31.9381,31.8787,31.9219,18500.0
2007-08-08 12:30:00,59.09,59.22,59.08,59.17,33400.0,31.9219,31.9922,31.9165,31.9651,33400.0
2007-08-08 12:35:00,59.17,59.3,59.15,59.26,27600.0,31.9651,32.0354,31.9543,32.0138,27600.0
2007-08-08 12:40:00,59.28,59.3,59.25,59.3,19100.0,32.0246,32.0354,32.0084,32.0354,19100.0
2007-08-08 12:45:00,59.29,59.53,59.29,59.53,28100.0,32.03,32.1596,32.03,32.1596,28100.0
2007-08-08 12:50:00,59.52,59.52,59.32,59.34,39100.0,32.1542,32.1542,32.0462,32.057,39100.0
2007-08-08 12:55:00,59.35,59.41,59.32,59.32,22100.0,32.0624,32.0948,32.0462,32.0462,22100.0
2007-08-08 13:00:00,59.31,59.38,59.31,59.34,34300.0,32.0408,32.0786,32.0408,32.057,34300.0
2007-08-08 13:05:00,59.35,59.48,59.31,59.43,136700.0,32.0624,32.1326,32.0408,32.1056,136700.0
2007-08-08 13:10:00,59.42,59.59,59.37,59.54,73000.0,32.1002,32.192,32.0732,32.165,73000.0
2007-08-08 13:15:00,59.54,59.65,59.53,59.59,43700.0,32.165,32.2245,32.1596,32.192,43700.0
2007-08-08 13:20:00,59.6,59.66,59.57,59.63,27600.0,32.1974,32.2299,32.1812,32.2136,27600.0
2007-08-08 13:25:00,59.65,59.71,59.61,59.61,52600.0,32.2245,32.2569,32.2028,32.2028,52600.0
2007-08-08 13:30:00,59.63,59.75,59.61,59.74,70100.0,32.2136,32.2785,32.2028,32.2731,70100.0
2007-08-08 13:35:00,59.73,59.81,59.72,59.8,40200.0,32.2677,32.3109,32.2623,32.3055,40200.0
2007-08-08 13:40:00,59.8,59.81,59.76,59.79,30000.0,32.3055,32.3109,32.2839,32.3001,30000.0
2007-08-08 13:45:00,59.79,59.9,59.77,59.88,62900.0,32.3001,32.3595,32.2893,32.3487,62900.0
2007-08-08 13:50:00,59.89,59.98,59.88,59.91,34300.0,32.3541,32.4027,32.3487,32.3649,34300.0
2007-08-08 13:55:00,59.92,59.93,59.88,59.92,36700.0,32.3703,32.3757,32.3487,32.3703,36700.0
2007-08-08 14:00:00,59.93,59.93,59.86,59.87,25700.0,32.3757,32.3757,32.3379,32.3433,25700.0
2007-08-08 14:05:00,59.87,59.9,59.85,59.87,22600.0,32.3433,32.3595,32.3325,32.3433,22600.0
2007-08-08 14:10:00,59.88,59.98,59.85,59.95,56100.0,32.3487,32.4027,32.3325,32.3865,56100.0
2007-08-08 14:15:00,59.93,59.98,59.93,59.97,22700.0,32.3757,32.4027,32.3757,32.3973,22700.0
2007-08-08 14:20:00,59.98,59.98,59.93,59.93,37800.0,32.4027,32.4027,32.3757,32.3757,37800.0
2007-08-08 14:25:00,59.94,60.0,59.94,59.97,45600.0,32.3811,32.4135,32.3811,32.3973,45600.0
2007-08-08 14:30:00,59.99,60.0,59.96,59.97,36200.0,32.4081,32.4135,32.3919,32.3973,36200.0
2007-08-08 14:35:00,59.97,59.97,59.86,59.86,33700.0,32.3973,32.3973,32.3379,32.3379,33700.0
2007-08-08 14:40:00,59.86,59.88,59.69,59.77,119200.0,32.3379,32.3487,32.2461,32.2893,119200.0
2007-08-08 14:45:00,59.78,59.82,59.64,59.67,59600.0,32.2947,32.3163,32.219,32.2353,59600.0
2007-08-08 14:50:00,59.68,59.68,59.54,59.65,41700.0,32.2407,32.2407,32.165,32.2245,41700.0
2007-08-08 14:55:00,59.65,59.67,59.37,59.51,61400.0,32.2245,32.2353,32.0732,32.1488,61400.0
2007-08-08 15:00:00,59.51,59.62,59.3,59.31,62700.0,32.1488,32.2082,32.0354,32.0408,62700.0
2007-08-08 15:05:00,59.31,59.31,59.23,59.23,69800.0,32.0408,32.0408,31.9976,31.9976,69800.0
2007-08-08 15:10:00,59.22,59.28,58.98,59.02,95700.0,31.9922,32.0246,31.8625,31.8841,95700.0
2007-08-08 15:15:00,59.02,59.08,58.97,59.06,59900.0,31.8841,31.9165,31.8571,31.9057,59900.0
2007-08-08 15:20:00,59.06,59.14,58.76,58.79,70000.0,31.9057,31.9489,31.7437,31.7599,70000.0
2007-08-08 15:25:00,58.8,58.86,58.7,58.77,95800.0,31.7653,31.7977,31.7112,31.7491,95800.0
2007-08-08 15:30:00,58.8,58.8,58.57,58.7,72100.0,31.7653,31.7653,31.641,31.7112,72100.0
2007-08-08 15:35:00,58.71,58.79,58.62,58.64,52800.0,31.7166,31.7599,31.668,31.6788,52800.0
2007-08-08 15:40:00,58.62,58.72,58.46,58.71,61300.0,31.668,31.722,31.5816,31.7166,61300.0
2007-08-08 15:45:00,58.73,58.74,58.45,58.46,87900.0,31.7274,31.7328,31.5762,31.5816,87900.0
2007-08-08 15:50:00,58.46,58.94,58.33,58.73,111600.0,31.5816,31.8409,31.5114,31.7274,111600.0
2007-08-08 15:55:00,58.73,58.8,58.46,58.73,103700.0,31.7274,31.7653,31.5816,31.7274,103700.0
2007-08-09 09:30:00,57.8,58.82,57.78,58.73,117500.0,31.225,31.7761,31.2142,31.7274,117500.0
2007-08-09 09:35:00,58.74,59.15,58.71,58.81,288700.0,31.7328,31.9543,31.7166,31.7707,288700.0
2007-08-09 09:40:00,58.81,58.94,58.41,58.88,121500.0,31.7707,31.8409,31.5546,31.8085,121500.0
2007-08-09 09:45:00,58.87,59.34,58.85,59.34,91200.0,31.8031,32.057,31.7923,32.057,91200.0
2007-08-09 09:50:00,59.3,59.48,59.16,59.43,119900.0,32.0354,32.1326,31.9597,32.1056,119900.0
2007-08-09 09:55:00,59.42,59.91,59.42,59.91,139300.0,32.1002,32.3649,32.1002,32.3649,139300.0
2007-08-09 10:00:00,59.91,60.1,59.82,59.9,203000.0,32.3649,32.4676,32.3163,32.3595,203000.0
2007-08-09 10:05:00,59.89,59.97,59.86,59.92,79100.0,32.3541,32.3973,32.3379,32.3703,79100.0
2007-08-09 10:10:00,59.92,59.95,59.64,59.95,56700.0,32.3703,32.3865,32.219,32.3865,56700.0
2007-08-09 10:15:00,59.95,60.32,59.89,59.9,126900.0,32.3865,32.5864,32.3541,32.3595,126900.0
2007-08-09 10:20:00,59.9,59.9,59.72,59.86,81300.0,32.3595,32.3595,32.2623,32.3379,81300.0
2007-08-09 10:25:00,59.84,59.94,59.82,59.91,49300.0,32.3271,32.3811,32.3163,32.3649,49300.0
2007-08-09 10:30:00,59.94,60.14,59.91,60.12,57100.0,32.3811,32.4892,32.3649,32.4784,57100.0
2007-08-09 10:35:00,60.1,60.17,60.1,60.11,79000.0,32.4676,32.5054,32.4676,32.473,79000.0
2007-08-09 10:40:00,60.12,60.27,60.08,60.25,64900.0,32.4784,32.5594,32.4567,32.5486,64900.0
2007-08-09 10:45:00,60.26,60.37,60.21,60.29,81300.0,32.554,32.6134,32.527,32.5702,81300.0
2007-08-09 10:50:00,60.29,60.41,60.27,60.4,79600.0,32.5702,32.635,32.5594,32.6296,79600.0
2007-08-09 10:55:00,60.39,60.6,60.37,60.58,89400.0,32.6242,32.7377,32.6134,32.7269,89400.0
2007-08-09 11:00:00,60.58,60.75,60.58,60.74,86300.0,32.7269,32.8187,32.7269,32.8133,86300.0
2007-08-09 11:05:00,60.73,60.87,60.66,60.82,69200.0,32.8079,32.8835,32.7701,32.8565,69200.0
2007-08-09 11:10:00,60.84,61.0,60.82,60.97,82000.0,32.8673,32.9538,32.8565,32.9375,82000.0
2007-08-09 11:15:00,60.97,60.99,60.57,60.67,99700.0,32.9375,32.9484,32.7215,32.7755,99700.0
2007-08-09 11:20:00,60.67,60.68,60.58,60.61,51400.0,32.7755,32.7809,32.7269,32.7431,51400.0
2007-08-09 11:25:00,60.62,60.86,60.62,60.74,55200.0,32.7485,32.8781,32.7485,32.8133,55200.0
2007-08-09 11:30:00,60.73,61.08,60.72,61.01,68800.0,32.8079,32.997,32.8025,32.9592,68800.0
2007-08-09 11:35:00,61.02,61.19,61.0,61.14,106500.0,32.9646,33.0564,32.9538,33.0294,106500.0
2007-08-09 11:40:00,61.16,61.32,61.03,61.19,53800.0,33.0402,33.1266,32.97,33.0564,53800.0
2007-08-09 11:45:00,61.21,61.38,61.09,61.15,134100.0,33.0672,33.159,33.0024,33.0348,134100.0
2007-08-09 11:50:00,61.17,61.25,61.04,61.18,83900.0,33.0456,33.0888,32.9754,33.051,83900.0
2007-08-09 11:55:00,61.15,61.16,60.94,61.13,123300.0,33.0348,33.0402,32.9213,33.024,123300.0
2007-08-09 12:00:00,61.12,61.24,61.04,61.19,100800.0,33.0186,33.0834,32.9754,33.0564,100800.0
2007-08-09 12:05:00,61.2,61.25,60.88,61.01,158000.0,33.0618,33.0888,32.8889,32.9592,158000.0
2007-08-09 12:10:00,61.01,61.04,60.93,61.0,98100.0,32.9592,32.9754,32.9159,32.9538,98100.0
2007-08-09 12:15:00,61.0,61.13,60.91,60.93,136700.0,32.9538,33.024,32.9051,32.9159,136700.0
2007-08-09 12:20:00,60.93,61.01,60.92,60.95,73200.0,32.9159,32.9592,32.9105,32.9267,73200.0
2007-08-09 12:25:00,60.95,61.01,60.89,60.99,108200.0,32.9267,32.9592,32.8943,32.9484,108200.0
2007-08-09 12:30:00,60.98,60.99,60.71,60.71,75500.0,32.943,32.9484,32.7971,32.7971,75500.0
2007-08-09 12:35:00,60.71,60.72,60.11,60.15,183100.0,32.7971,32.8025,32.473,32.4946,183100.0
2007-08-09 12:40:00,60.19,60.3,59.81,59.97,91700.0,32.5162,32.5756,32.3109,32.3973,91700.0
2007-08-09 12:45:00,59.97,60.14,59.94,60.1,61000.0,32.3973,32.4892,32.3811,32.4676,61000.0
2007-08-09 12:50:00,60.12,60.47,60.05,60.45,61000.0,32.4784,32.6674,32.4405,32.6566,61000.0
2007-08-09 12:55:00,60.47,60.53,60.41,60.49,158100.0,32.6674,32.6999,32.635,32.6782,158100.0
2007-08-09 13:00:00,60.5,60.52,59.98,59.99,87800.0,32.6836,32.6944,32.4027,32.4081,87800.0
2007-08-09 13:05:00,60.0,60.19,59.9,60.11,103200.0,32.4135,32.5162,32.3595,32.473,103200.0
2007-08-09 13:10:00,60.13,60.14,59.9,59.93,51600.0,32.4838,32.4892,32.3595,32.3757,51600.0
2007-08-09 13:15:00,59.93,60.04,59.9,59.93,77300.0,32.3757,32.4351,32.3595,32.3757,77300.0
2007-08-09 13:20:00,59.92,60.02,59.92,60.0,39800.0,32.3703,32.4243,32.3703,32.4135,39800.0
2007-08-09 13:25:00,60.0,60.0,59.86,59.87,43600.0,32.4135,32.4135,32.3379,32.3433,43600.0
2007-08-09 13:30:00,59.87,60.51,59.85,60.51,138900.0,32.3433,32.689,32.3325,32.689,138900.0
2007-08-09 13:35:00,60.48,60.5,60.42,60.47,33600.0,32.6728,32.6836,32.6404,32.6674,33600.0
2007-08-09 13:40:00,60.46,60.47,60.27,60.28,41300.0,32.662,32.6674,32.5594,32.5648,41300.0
2007-08-09 13:45:00,60.32,60.71,60.31,60.7,75600.0,32.5864,32.7971,32.581,32.7917,75600.0
2007-08-09 13:50:00,60.7,60.72,60.54,60.61,54100.0,32.7917,32.8025,32.7053,32.7431,54100.0
2007-08-09 13:55:00,60.6,60.88,60.53,60.83,39900.0,32.7377,32.8889,32.6999,32.8619,39900.0
2007-08-09 14:00:00,60.89,60.9,60.55,60.57,64400.0,32.8943,32.8997,32.7107,32.7215,64400.0
2007-08-09 14:05:00,60.57,60.61,60.3,60.34,37800.0,32.7215,32.7431,32.5756,32.5972,37800.0
2007-08-09 14:10:00,60.34,60.34,60.24,60.32,27100.0,32.5972,32.5972,32.5432,32.5864,27100.0
2007-08-09 14:15:00,60.31,60.32,60.0,60.21,75900.0,32.581,32.5864,32.4135,32.527,75900.0
2007-08-09 14:20:00,60.21,60.5,60.21,60.5,29700.0,32.527,32.6836,32.527,32.6836,29700.0
2007-08-09 14:25:00,60.47,60.59,60.24,60.24,76000.0,32.6674,32.7323,32.5432,32.5432,76000.0
2007-08-09 14:30:00,60.2,60.2,59.61,59.8,99200.0,32.5216,32.5216,32.2028,32.3055,99200.0
2007-08-09 14:35:00,59.8,59.93,59.76,59.9,58700.0,32.3055,32.3757,32.2839,32.3595,58700.0
2007-08-09 14:40:00,59.91,60.4,59.9,60.4,109500.0,32.3649,32.6296,32.3595,32.6296,109500.0
2007-08-09 14:45:00,60.4,60.62,60.28,60.28,74600.0,32.6296,32.7485,32.5648,32.5648,74600.0
2007-08-09 14:50:00,60.31,60.4,60.08,60.29,54100.0,32.581,32.6296,32.4567,32.5702,54100.0
2007-08-09 14:55:00,60.3,60.34,59.95,59.95,50200.0,32.5756,32.5972,32.3865,32.3865,50200.0
2007-08-09 15:00:00,59.96,60.08,59.55,59.6,89900.0,32.3919,32.4567,32.1704,32.1974,89900.0
2007-08-09 15:05:00,59.59,59.89,59.51,59.72,80400.0,32.192,32.3541,32.1488,32.2623,80400.0
2007-08-09 15:10:00,59.7,59.84,59.53,59.53,58200.0,32.2515,32.3271,32.1596,32.1596,58200.0
2007-08-09 15:15:00,59.53,59.63,59.39,59.55,120500.0,32.1596,32.2136,32.084,32.1704,120500.0
2007-08-09 15:20:00,59.52,59.54,59.24,59.34,111800.0,32.1542,32.165,32.003,32.057,111800.0
2007-08-09 15:25:00,59.33,59.52,59.33,59.44,75400.0,32.0516,32.1542,32.0516,32.111,75400.0
2007-08-09 15:30:00,59.46,59.81,59.46,59.7,96000.0,32.1218,32.3109,32.1218,32.2515,96000.0
2007-08-09 15:35:00,59.72,59.81,59.63,59.8,69200.0,32.2623,32.3109,32.2136,32.3055,69200.0
2007-08-09 15:40:00,59.79,60.16,59.77,60.1,93800.0,32.3001,32.5,32.2893,32.4676,93800.0
2007-08-09 15:45:00,60.1,60.54,60.09,60.51,129300.0,32.4676,32.7053,32.4622,32.689,129300.0
2007-08-09 15:50:00,60.53,60.53,59.67,59.78,118500.0,32.6999,32.6999,32.2353,32.2947,118500.0
2007-08-09 15:55:00,59.76,59.82,59.26,59.41,166700.0,32.2839,32.3163,32.0138,32.0948,166700.0
2007-08-10 09:30:00,58.8,59.19,58.75,59.18,175900.0,31.7653,31.9759,31.7382,31.9705,175900.0
2007-08-10 09:35:00,59.2,60.06,59.19,59.98,103500.0,31.9814,32.4459,31.9759,32.4027,103500.0
2007-08-10 09:40:00,59.96,59.97,58.78,59.0,167600.0,32.3919,32.3973,31.7545,31.8733,167600.0
2007-08-10 09:45:00,59.0,60.17,58.95,60.17,147700.0,31.8733,32.5054,31.8463,32.5054,147700.0
2007-08-10 09:50:00,60.17,60.29,59.83,59.99,100000.0,32.5054,32.5702,32.3217,32.4081,100000.0
2007-08-10 09:55:00,59.99,60.03,59.91,59.98,96100.0,32.4081,32.4297,32.3649,32.4027,96100.0
2007-08-10 10:00:00,59.97,59.97,59.49,59.49,90100.0,32.3973,32.3973,32.138,32.138,90100.0
2007-08-10 10:05:00,59.5,59.52,59.22,59.29,126200.0,32.1434,32.1542,31.9922,32.03,126200.0
2007-08-10 10:10:00,59.26,60.0,59.08,59.77,70900.0,32.0138,32.4135,31.9165,32.2893,70900.0
2007-08-10 10:15:00,59.76,60.07,59.76,59.95,80800.0,32.2839,32.4513,32.2839,32.3865,80800.0
2007-08-10 10:20:00,59.94,59.95,59.77,59.81,67300.0,32.3811,32.3865,32.2893,32.3109,67300.0
2007-08-10 10:25:00,59.81,59.84,59.2,59.28,130000.0,32.3109,32.3271,31.9814,32.0246,130000.0
2007-08-10 10:30:00,59.25,59.38,58.86,59.0,113500.0,32.0084,32.0786,31.7977,31.8733,113500.0
2007-08-10 10:35:00,58.99,59.2,58.88,58.91,53800.0,31.8679,31.9814,31.8085,31.8247,53800.0
2007-08-10 10:40:00,58.92,59.15,58.89,59.12,41800.0,31.8301,31.9543,31.8139,31.9381,41800.0
2007-08-10 10:45:00,59.13,59.17,58.74,58.79,84100.0,31.9435,31.9651,31.7328,31.7599,84100.0
2007-08-10 10:50:00,58.79,58.98,58.79,58.98,72300.0,31.7599,31.8625,31.7599,31.8625,72300.0
2007-08-10 10:55:00,58.98,59.1,58.89,59.08,53500.0,31.8625,31.9273,31.8139,31.9165,53500.0
2007-08-10 11:00:00,59.08,60.02,59.05,59.83,156600.0,31.9165,32.4243,31.9003,32.3217,156600.0
2007-08-10 11:05:00,59.83,60.04,59.56,59.6,165900.0,32.3217,32.4351,32.1758,32.1974,165900.0
2007-08-10 11:10:00,59.61,59.61,59.11,59.38,83300.0,32.2028,32.2028,31.9327,32.0786,83300.0
2007-08-10 11:15:00,59.38,59.97,59.35,59.73,140600.0,32.0786,32.3973,32.0624,32.2677,140600.0
2007-08-10 11:20:00,59.69,59.72,59.25,59.36,52100.0,32.2461,32.2623,32.0084,32.0678,52100.0
2007-08-10 11:25:00,59.36,59.47,59.16,59.2,35300.0,32.0678,32.1272,31.9597,31.9814,35300.0
2007-08-10 11:30:00,59.17,59.23,58.85,59.23,57000.0,31.9651,31.9976,31.7923,31.9976,57000.0
2007-08-10 11:35:00,59.23,59.84,59.1,59.23,112600.0,31.9976,32.3271,31.9273,31.9976,112600.0
2007-08-10 11:40:00,59.21,59.55,59.17,59.55,25400.0,31.9868,32.1704,31.9651,32.1704,25400.0
2007-08-10 11:45:00,59.54,59.64,59.45,59.6,32700.0,32.165,32.219,32.1164,32.1974,32700.0
2007-08-10 11:50:00,59.62,60.0,59.6,59.77,108500.0,32.2082,32.4135,32.1974,32.2893,108500.0
2007-08-10 11:55:00,59.78,60.09,59.7,60.06,44800.0,32.2947,32.4622,32.2515,32.4459,44800.0
2007-08-10 12:00:00,60.06,60.1,59.89,59.99,38600.0,32.4459,32.4676,32.3541,32.4081,38600.0
2007-08-10 12:05:00,59.99,60.31,59.99,60.12,88900.0,32.4081,32.581,32.4081,32.4784,88900.0
2007-08-10 12:10:00,60.08,60.1,59.72,59.87,30000.0,32.4567,32.4676,32.2623,32.3433,30000.0
2007-08-10 12:15:00,59.87,60.25,59.82,60.23,29400.0,32.3433,32.5486,32.3163,32.5378,29400.0
2007-08-10 12:20:00,60.23,60.4,60.01,60.32,64000.0,32.5378,32.6296,32.4189,32.5864,64000.0
2007-08-10 12:25:00,60.32,60.36,59.88,59.88,71400.0,32.5864,32.608,32.3487,32.3487,71400.0
2007-08-10 12:30:00,59.88,59.95,59.85,59.89,43900.0,32.3487,32.3865,32.3325,32.3541,43900.0
2007-08-10 12:35:00,59.89,60.03,59.89,60.0,42800.0,32.3541,32.4297,32.3541,32.4135,42800.0
2007-08-10 12:40:00,60.0,60.01,59.77,59.79,48500.0,32.4135,32.4189,32.2893,32.3001,48500.0
2007-08-10 12:45:00,59.8,59.85,59.58,59.64,33400.0,32.3055,32.3325,32.1866,32.219,33400.0
2007-08-10 12:50:00,59.63,59.84,59.63,59.68,74400.0,32.2136,32.3271,32.2136,32.2407,74400.0
2007-08-10 12:55:00,59.69,59.71,59.35,59.69,76600.0,32.2461,32.2569,32.0624,32.2461,76600.0
2007-08-10 13:00:00,59.68,59.68,59.6,59.65,72300.0,32.2407,32.2407,32.1974,32.2245,72300.0
2007-08-10 13:05:00,59.65,59.95,59.65,59.72,34700.0,32.2245,32.3865,32.2245,32.2623,34700.0
2007-08-10 13:10:00,59.72,59.86,59.6,59.73,51400.0,32.2623,32.3379,32.1974,32.2677,51400.0
2007-08-10 13:15:00,59.71,59.94,59.71,59.94,47300.0,32.2569,32.3811,32.2569,32.3811,47300.0
2007-08-10 13:20:00,59.94,60.15,59.94,60.04,34100.0,32.3811,32.4946,32.3811,32.4351,34100.0
2007-08-10 13:25:00,60.03,60.05,59.81,59.83,50300.0,32.4297,32.4405,32.3109,32.3217,50300.0
2007-08-10 13:30:00,59.87,59.88,59.75,59.75,23600.0,32.3433,32.3487,32.2785,32.2785,23600.0
2007-08-10 13:35:00,59.78,59.98,59.75,59.8,53500.0,32.2947,32.4027,32.2785,32.3055,53500.0
2007-08-10 13:40:00,59.8,59.89,59.8,59.89,63200.0,32.3055,32.3541,32.3055,32.3541,63200.0
2007-08-10 13:45:00,59.89,59.9,59.75,59.75,38000.0,32.3541,32.3595,32.2785,32.2785,38000.0
2007-08-10 13:50:00,59.75,60.04,59.6,59.92,80300.0,32.2785,32.4351,32.1974,32.3703,80300.0
2007-08-10 13:55:00,59.91,60.18,59.83,60.0,54800.0,32.3649,32.5108,32.3217,32.4135,54800.0
2007-08-10 14:00:00,60.02,60.09,59.81,59.86,43200.0,32.4243,32.4622,32.3109,32.3379,43200.0
2007-08-10 14:05:00,59.86,60.14,59.85,59.99,32500.0,32.3379,32.4892,32.3325,32.4081,32500.0
2007-08-10 14:10:00,59.99,59.99,59.74,59.75,33200.0,32.4081,32.4081,32.2731,32.2785,33200.0
2007-08-10 14:15:00,59.75,59.91,59.74,59.81,93800.0,32.2785,32.3649,32.2731,32.3109,93800.0
2007-08-10 14:20:00,59.8,60.0,59.75,59.9,27900.0,32.3055,32.4135,32.2785,32.3595,27900.0
2007-08-10 14:25:00,59.93,60.0,59.9,59.98,55200.0,32.3757,32.4135,32.3595,32.4027,55200.0
2007-08-10 14:30:00,59.98,59.98,59.53,59.73,47200.0,32.4027,32.4027,32.1596,32.2677,47200.0
2007-08-10 14:35:00,59.72,59.72,59.21,59.56,100600.0,32.2623,32.2623,31.9868,32.1758,100600.0
2007-08-10 14:40:00,59.55,59.67,59.52,59.58,30300.0,32.1704,32.2353,32.1542,32.1866,30300.0
2007-08-10 14:45:00,59.59,60.0,59.55,59.7,68200.0,32.192,32.4135,32.1704,32.2515,68200.0
2007-08-10 14:50:00,59.7,59.71,59.55,59.55,32800.0,32.2515,32.2569,32.1704,32.1704,32800.0
2007-08-10 14:55:00,59.58,59.71,59.58,59.67,28200.0,32.1866,32.2569,32.1866,32.2353,28200.0
2007-08-10 15:00:00,59.66,59.67,59.51,59.59,59100.0,32.2299,32.2353,32.1488,32.192,59100.0
2007-08-10 15:05:00,59.59,60.0,59.58,59.86,186700.0,32.192,32.4135,32.1866,32.3379,186700.0
2007-08-10 15:10:00,59.86,59.92,59.82,59.92,53300.0,32.3379,32.3703,32.3163,32.3703,53300.0
2007-08-10 15:15:00,59.92,60.16,59.9,60.0,67800.0,32.3703,32.5,32.3595,32.4135,67800.0
2007-08-10 15:20:00,60.0,60.24,59.97,60.15,37500.0,32.4135,32.5432,32.3973,32.4946,37500.0
2007-08-10 15:25:00,60.15,60.57,60.02,60.29,150300.0,32.4946,32.7215,32.4243,32.5702,150300.0
2007-08-10 15:30:00,60.29,60.41,59.99,60.34,36900.0,32.5702,32.635,32.4081,32.5972,36900.0
2007-08-10 15:35:00,60.36,60.61,60.25,60.3,46200.0,32.608,32.7431,32.5486,32.5756,46200.0
2007-08-10 15:40:00,60.29,60.44,60.21,60.4,93300.0,32.5702,32.6512,32.527,32.6296,93300.0
2007-08-10 15:45:00,60.4,60.84,60.39,60.77,95800.0,32.6296,32.8673,32.6242,32.8295,95800.0
2007-08-10 15:50:00,60.77,60.77,60.34,60.42,118000.0,32.8295,32.8295,32.5972,32.6404,118000.0
2007-08-10 15:55:00,60.38,60.49,60.13,60.26,155100.0,32.6188,32.6782,32.4838,32.554,155100.0
2007-08-13 09:30:00,60.62,60.94,60.3,60.38,120300.0,32.7485,32.9213,32.5756,32.6188,120300.0
2007-08-13 09:35:00,60.38,60.42,60.23,60.25,103200.0,32.6188,32.6404,32.5378,32.5486,103200.0
2007-08-13 09:40:00,60.26,60.49,60.21,60.48,65900.0,32.554,32.6782,32.527,32.6728,65900.0
2007-08-13 09:45:00,60.48,60.66,60.48,60.64,55300.0,32.6728,32.7701,32.6728,32.7593,55300.0
2007-08-13 09:50:00,60.62,60.68,60.48,60.54,91200.0,32.7485,32.7809,32.6728,32.7053,91200.0
2007-08-13 09:55:00,60.53,60.53,60.23,60.42,81200.0,32.6999,32.6999,32.5378,32.6404,81200.0
2007-08-13 10:00:00,60.44,60.56,60.35,60.55,87400.0,32.6512,32.7161,32.6026,32.7107,87400.0
2007-08-13 10:05:00,60.56,60.6,60.18,60.25,85300.0,32.7161,32.7377,32.5108,32.5486,85300.0
2007-08-13 10:10:00,60.27,60.41,60.26,60.39,42800.0,32.5594,32.635,32.554,32.6242,42800.0
2007-08-13 10:15:00,60.38,60.56,60.37,60.55,34900.0,32.6188,32.7161,32.6134,32.7107,34900.0
2007-08-13 10:20:00,60.58,60.7,60.56,60.68,79200.0,32.7269,32.7917,32.7161,32.7809,79200.0
2007-08-13 10:25:00,60.69,60.79,60.67,60.75,77000.0,32.7863,32.8403,32.7755,32.8187,77000.0
2007-08-13 10:30:00,60.75,60.79,60.55,60.61,55900.0,32.8187,32.8403,32.7107,32.7431,55900.0
2007-08-13 10:35:00,60.62,60.72,60.6,60.71,37500.0,32.7485,32.8025,32.7377,32.7971,37500.0
2007-08-13 10:40:00,60.71,60.85,60.68,60.8,50100.0,32.7971,32.8727,32.7809,32.8457,50100.0
2007-08-13 10:45:00,60.81,60.83,60.79,60.82,43700.0,32.8511,32.8619,32.8403,32.8565,43700.0
2007-08-13 10:50:00,60.83,61.1,60.83,60.87,123600.0,32.8619,33.0078,32.8619,32.8835,123600.0
2007-08-13 10:55:00,60.87,60.87,60.61,60.69,55600.0,32.8835,32.8835,32.7431,32.7863,55600.0
2007-08-13 11:00:00,60.69,60.69,60.63,60.63,38100.0,32.7863,32.7863,32.7539,32.7539,38100.0
2007-08-13 11:05:00,60.64,60.78,60.63,60.74,28600.0,32.7593,32.8349,32.7539,32.8133,28600.0
2007-08-13 11:10:00,60.73,60.9,60.73,60.88,36100.0,32.8079,32.8997,32.8079,32.8889,36100.0
2007-08-13 11:15:00,60.88,61.0,60.85,60.94,26100.0,32.8889,32.9538,32.8727,32.9213,26100.0
2007-08-13 11:20:00,60.95,61.06,60.93,61.04,45700.0,32.9267,32.9862,32.9159,32.9754,45700.0
2007-08-13 11:25:00,61.05,61.07,61.0,61.04,52100.0,32.9808,32.9916,32.9538,32.9754,52100.0
2007-08-13 11:30:00,61.04,61.14,61.04,61.08,45600.0,32.9754,33.0294,32.9754,32.997,45600.0
2007-08-13 11:35:00,61.08,61.1,60.97,61.06,18300.0,32.997,33.0078,32.9375,32.9862,18300.0
2007-08-13 11:40:00,61.05,61.12,61.04,61.09,33400.0,32.9808,33.0186,32.9754,33.0024,33400.0
2007-08-13 11:45:00,61.09,61.1,61.0,61.05,45200.0,33.0024,33.0078,32.9538,32.9808,45200.0
2007-08-13 11:50:00,61.08,61.08,60.94,60.97,50200.0,32.997,32.997,32.9213,32.9375,50200.0
2007-08-13 11:55:00,60.97,61.1,60.94,61.09,35700.0,32.9375,33.0078,32.9213,33.0024,35700.0
2007-08-13 12:00:00,61.08,61.1,60.98,61.03,33400.0,32.997,33.0078,32.943,32.97,33400.0
2007-08-13 12:05:00,61.03,61.05,60.94,61.01,38500.0,32.97,32.9808,32.9213,32.9592,38500.0
2007-08-13 12:10:00,61.01,61.07,60.96,60.96,34100.0,32.9592,32.9916,32.9321,32.9321,34100.0
2007-08-13 12:15:00,60.97,60.97,60.78,60.79,46300.0,32.9375,32.9375,32.8349,32.8403,46300.0
2007-08-13 12:20:00,60.78,60.81,60.71,60.79,60700.0,32.8349,32.8511,32.7971,32.8403,60700.0
2007-08-13 12:25:00,60.79,60.81,60.74,60.75,22000.0,32.8403,32.8511,32.8133,32.8187,22000.0
2007-08-13 12:30:00,60.74,60.8,60.7,60.7,24200.0,32.8133,32.8457,32.7917,32.7917,24200.0
2007-08-13 12:35:00,60.7,60.78,60.65,60.75,27400.0,32.7917,32.8349,32.7647,32.8187,27400.0
2007-08-13 12:40:00,60.77,60.79,60.74,60.77,24800.0,32.8295,32.8403,32.8133,32.8295,24800.0
2007-08-13 12:45:00,60.76,60.85,60.72,60.85,26600.0,32.8241,32.8727,32.8025,32.8727,26600.0
2007-08-13 12:50:00,60.84,60.9,60.83,60.88,21800.0,32.8673,32.8997,32.8619,32.8889,21800.0
2007-08-13 12:55:00,60.88,60.91,60.87,60.9,30600.0,32.8889,32.9051,32.8835,32.8997,30600.0
2007-08-13 13:00:00,60.91,60.94,60.89,60.9,43100.0,32.9051,32.9213,32.8943,32.8997,43100.0
2007-08-13 13:05:00,60.9,60.93,60.89,60.9,54600.0,32.8997,32.9159,32.8943,32.8997,54600.0
2007-08-13 13:10:00,60.9,60.93,60.89,60.9,30400.0,32.8997,32.9159,32.8943,32.8997,30400.0
2007-08-13 13:15:00,60.9,60.91,60.87,60.87,50500.0,32.8997,32.9051,32.8835,32.8835,50500.0
2007-08-13 13:20:00,60.87,60.87,60.53,60.55,59300.0,32.8835,32.8835,32.6999,32.7107,59300.0
2007-08-13 13:25:00,60.55,60.64,60.53,60.6,33700.0,32.7107,32.7593,32.6999,32.7377,33700.0
2007-08-13 13:30:00,60.6,60.66,60.46,60.66,29800.0,32.7377,32.7701,32.662,32.7701,29800.0
2007-08-13 13:35:00,60.66,60.71,60.62,60.71,28000.0,32.7701,32.7971,32.7485,32.7971,28000.0
2007-08-13 13:40:00,60.71,60.71,60.66,60.68,26300.0,32.7971,32.7971,32.7701,32.7809,26300.0
2007-08-13 13:45:00,60.69,60.78,60.64,60.64,42300.0,32.7863,32.8349,32.7593,32.7593,42300.0
2007-08-13 13:50:00,60.66,60.68,60.64,60.67,26200.0,32.7701,32.7809,32.7593,32.7755,26200.0
2007-08-13 13:55:00,60.67,60.79,60.67,60.75,28300.0,32.7755,32.8403,32.7755,32.8187,28300.0
2007-08-13 14:00:00,60.75,60.76,60.62,60.68,27600.0,32.8187,32.8241,32.7485,32.7809,27600.0
2007-08-13 14:05:00,60.66,60.66,60.46,60.47,49300.0,32.7701,32.7701,32.662,32.6674,49300.0
2007-08-13 14:10:00,60.48,60.54,60.41,60.5,33100.0,32.6728,32.7053,32.635,32.6836,33100.0
2007-08-13 14:15:00,60.49,60.5,60.42,60.45,21400.0,32.6782,32.6836,32.6404,32.6566,21400.0
2007-08-13 14:20:00,60.46,60.73,60.45,60.71,61700.0,32.662,32.8079,32.6566,32.7971,61700.0
2007-08-13 14:25:00,60.71,60.77,60.64,60.65,30800.0,32.7971,32.8295,32.7593,32.7647,30800.0
2007-08-13 14:30:00,60.65,60.65,60.45,60.49,59000.0,32.7647,32.7647,32.6566,32.6782,59000.0
2007-08-13 14:35:00,60.48,60.54,60.46,60.49,22300.0,32.6728,32.7053,32.662,32.6782,22300.0
2007-08-13 14:40:00,60.49,60.52,60.47,60.47,44700.0,32.6782,32.6944,32.6674,32.6674,44700.0
2007-08-13 14:45:00,60.48,60.55,60.34,60.34,51800.0,32.6728,32.7107,32.5972,32.5972,51800.0
2007-08-13 14:50:00,60.34,60.37,60.23,60.26,52600.0,32.5972,32.6134,32.5378,32.554,52600.0
2007-08-13 14:55:00,60.25,60.26,60.0,60.01,66900.0,32.5486,32.554,32.4135,32.4189,66900.0
2007-08-13 15:00:00,60.0,60.04,59.9,59.96,67800.0,32.4135,32.4351,32.3595,32.3919,67800.0
2007-08-13 15:05:00,59.96,60.09,59.95,60.09,37100.0,32.3919,32.4622,32.3865,32.4622,37100.0
2007-08-13 15:10:00,60.09,60.18,59.99,59.99,79100.0,32.4622,32.5108,32.4081,32.4081,79100.0
2007-08-13 15:15:00,59.99,59.99,59.68,59.83,71100.0,32.4081,32.4081,32.2407,32.3217,71100.0
2007-08-13 15:20:00,59.82,59.91,59.66,59.72,74300.0,32.3163,32.3649,32.2299,32.2623,74300.0
2007-08-13 15:25:00,59.77,59.91,59.72,59.89,40900.0,32.2893,32.3649,32.2623,32.3541,40900.0
2007-08-13 15:30:00,59.89,60.02,59.88,60.02,73900.0,32.3541,32.4243,32.3487,32.4243,73900.0
2007-08-13 15:35:00,60.02,60.19,59.96,60.19,61100.0,32.4243,32.5162,32.3919,32.5162,61100.0
2007-08-13 15:40:00,60.18,60.23,60.06,60.14,67700.0,32.5108,32.5378,32.4459,32.4892,67700.0
2007-08-13 15:45:00,60.12,60.2,60.06,60.12,66100.0,32.4784,32.5216,32.4459,32.4784,66100.0
2007-08-13 15:50:00,60.14,60.15,59.84,59.85,66200.0,32.4892,32.4946,32.3271,32.3325,66200.0
2007-08-13 15:55:00,59.85,59.88,59.5,59.74,136000.0,32.3325,32.3487,32.1434,32.2731,136000.0
2007-08-14 09:30:00,59.96,60.02,59.67,59.8,45300.0,32.3919,32.4243,32.2353,32.3055,45300.0
2007-08-14 09:35:00,59.81,59.81,59.39,59.44,72500.0,32.3109,32.3109,32.084,32.111,72500.0
2007-08-14 09:40:00,59.45,59.81,59.44,59.58,56200.0,32.1164,32.3109,32.111,32.1866,56200.0
2007-08-14 09:45:00,59.61,59.61,59.35,59.58,86200.0,32.2028,32.2028,32.0624,32.1866,86200.0
2007-08-14 09:50:00,59.58,59.82,59.51,59.67,36400.0,32.1866,32.3163,32.1488,32.2353,36400.0
2007-08-14 09:55:00,59.67,59.81,59.66,59.71,32500.0,32.2353,32.3109,32.2299,32.2569,32500.0
2007-08-14 10:00:00,59.73,59.94,59.7,59.91,46100.0,32.2677,32.3811,32.2515,32.3649,46100.0
2007-08-14 10:05:00,59.93,59.98,59.83,59.9,70000.0,32.3757,32.4027,32.3217,32.3595,70000.0
2007-08-14 10:10:00,59.87,59.88,59.27,59.29,60600.0,32.3433,32.3487,32.0192,32.03,60600.0
2007-08-14 10:15:00,59.34,59.43,59.25,59.37,60500.0,32.057,32.1056,32.0084,32.0732,60500.0
2007-08-14 10:20:00,59.4,59.48,59.36,59.46,43600.0,32.0894,32.1326,32.0678,32.1218,43600.0
2007-08-14 10:25:00,59.46,59.46,59.38,59.45,37500.0,32.1218,32.1218,32.0786,32.1164,37500.0
2007-08-14 10:30:00,59.4,59.8,59.35,59.73,37800.0,32.0894,32.3055,32.0624,32.2677,37800.0
2007-08-14 10:35:00,59.72,59.95,59.72,59.83,54100.0,32.2623,32.3865,32.2623,32.3217,54100.0
2007-08-14 10:40:00,59.83,59.84,59.5,59.54,31800.0,32.3217,32.3271,32.1434,32.165,31800.0
2007-08-14 10:45:00,59.54,59.59,59.46,59.56,16100.0,32.165,32.192,32.1218,32.1758,16100.0
2007-08-14 10:50:00,59.55,59.6,59.25,59.3,18400.0,32.1704,32.1974,32.0084,32.0354,18400.0
2007-08-14 10:55:00,59.3,59.51,59.26,59.37,19900.0,32.0354,32.1488,32.0138,32.0732,19900.0
2007-08-14 11:00:00,59.39,59.46,59.17,59.19,32100.0,32.084,32.1218,31.9651,31.9759,32100.0
2007-08-14 11:05:00,59.2,59.22,59.15,59.2,26800.0,31.9814,31.9922,31.9543,31.9814,26800.0
2007-08-14 11:10:00,59.18,59.37,59.17,59.33,35700.0,31.9705,32.0732,31.9651,32.0516,35700.0
2007-08-14 11:15:00,59.32,59.46,59.31,59.42,35500.0,32.0462,32.1218,32.0408,32.1002,35500.0
2007-08-14 11:20:00,59.42,59.42,59.31,59.33,8500.0,32.1002,32.1002,32.0408,32.0516,8500.0
2007-08-14 11:25:00,59.32,59.32,59.25,59.28,14700.0,32.0462,32.0462,32.0084,32.0246,14700.0
2007-08-14 11:30:00,59.29,59.36,59.18,59.25,27400.0,32.03,32.0678,31.9705,32.0084,27400.0
2007-08-14 11:35:00,59.26,59.3,59.14,59.14,36500.0,32.0138,32.0354,31.9489,31.9489,36500.0
2007-08-14 11:40:00,59.16,59.18,59.04,59.09,26400.0,31.9597,31.9705,31.8949,31.9219,26400.0
2007-08-14 11:45:00,59.08,59.14,59.04,59.1,31500.0,31.9165,31.9489,31.8949,31.9273,31500.0
2007-08-14 11:50:00,59.11,59.28,59.11,59.23,17800.0,31.9327,32.0246,31.9327,31.9976,17800.0
2007-08-14 11:55:00,59.21,59.45,59.21,59.27,39700.0,31.9868,32.1164,31.9868,32.0192,39700.0
2007-08-14 12:00:00,59.25,59.25,59.12,59.15,17400.0,32.0084,32.0084,31.9381,31.9543,17400.0
2007-08-14 12:05:00,59.16,59.21,59.03,59.07,22900.0,31.9597,31.9868,31.8895,31.9111,22900.0
2007-08-14 12:10:00,59.1,59.1,59.0,59.05,29600.0,31.9273,31.9273,31.8733,31.9003,29600.0
2007-08-14 12:15:00,59.04,59.3,59.04,59.3,63100.0,31.8949,32.0354,31.8949,32.0354,63100.0
2007-08-14 12:20:00,59.29,59.29,59.1,59.1,14100.0,32.03,32.03,31.9273,31.9273,14100.0
2007-08-14 12:25:00,59.09,59.11,58.98,59.04,39200.0,31.9219,31.9327,31.8625,31.8949,39200.0
2007-08-14 12:30:00,59.01,59.11,59.01,59.02,10100.0,31.8787,31.9327,31.8787,31.8841,10100.0
2007-08-14 12:35:00,58.96,59.05,58.93,59.01,15400.0,31.8517,31.9003,31.8355,31.8787,15400.0
2007-08-14 12:40:00,58.99,59.05,58.93,59.01,26400.0,31.8679,31.9003,31.8355,31.8787,26400.0
2007-08-14 12:45:00,59.01,59.1,58.95,58.99,41800.0,31.8787,31.9273,31.8463,31.8679,41800.0
2007-08-14 12:50:00,58.98,59.01,58.96,59.0,11800.0,31.8625,31.8787,31.8517,31.8733,11800.0
2007-08-14 12:55:00,58.99,59.09,58.98,59.0,21000.0,31.8679,31.9219,31.8625,31.8733,21000.0
2007-08-14 13:00:00,59.01,59.1,58.94,59.08,43000.0,31.8787,31.9273,31.8409,31.9165,43000.0
2007-08-14 13:05:00,59.1,59.22,59.1,59.14,23400.0,31.9273,31.9922,31.9273,31.9489,23400.0
2007-08-14 13:10:00,59.15,59.16,59.05,59.09,6600.0,31.9543,31.9597,31.9003,31.9219,6600.0
2007-08-14 13:15:00,59.09,59.13,59.03,59.12,16800.0,31.9219,31.9435,31.8895,31.9381,16800.0
2007-08-14 13:20:00,59.08,59.09,59.04,59.04,18300.0,31.9165,31.9219,31.8949,31.8949,18300.0
2007-08-14 13:25:00,59.05,59.07,58.98,59.02,11500.0,31.9003,31.9111,31.8625,31.8841,11500.0
2007-08-14 13:30:00,59.0,59.1,58.99,59.04,12100.0,31.8733,31.9273,31.8679,31.8949,12100.0
2007-08-14 13:35:00,59.07,59.15,59.06,59.11,21200.0,31.9111,31.9543,31.9057,31.9327,21200.0
2007-08-14 13:40:00,59.1,59.1,59.06,59.09,7500.0,31.9273,31.9273,31.9057,31.9219,7500.0
2007-08-14 13:45:00,59.1,59.12,58.91,58.99,25000.0,31.9273,31.9381,31.8247,31.8679,25000.0
2007-08-14 13:50:00,58.97,58.97,58.77,58.78,34800.0,31.8571,31.8571,31.7491,31.7545,34800.0
2007-08-14 13:55:00,58.77,58.78,58.69,58.72,82200.0,31.7491,31.7545,31.7058,31.722,82200.0
2007-08-14 14:00:00,58.7,58.74,58.51,58.56,60200.0,31.7112,31.7328,31.6086,31.6356,60200.0
2007-08-14 14:05:00,58.55,58.65,58.52,58.53,37700.0,31.6302,31.6842,31.614,31.6194,37700.0
2007-08-14 14:10:00,58.53,58.67,58.51,58.6,32300.0,31.6194,31.695,31.6086,31.6572,32300.0
2007-08-14 14:15:00,58.64,58.68,58.54,58.62,24200.0,31.6788,31.7004,31.6248,31.668,24200.0
2007-08-14 14:20:00,58.62,58.69,58.45,58.58,54100.0,31.668,31.7058,31.5762,31.6464,54100.0
2007-08-14 14:25:00,58.57,58.68,58.53,58.62,22000.0,31.641,31.7004,31.6194,31.668,22000.0
2007-08-14 14:30:00,58.62,58.62,58.4,58.48,50100.0,31.668,31.668,31.5492,31.5924,50100.0
2007-08-14 14:35:00,58.5,58.69,58.49,58.62,35400.0,31.6032,31.7058,31.5978,31.668,35400.0
2007-08-14 14:40:00,58.61,58.63,58.45,58.54,35600.0,31.6626,31.6734,31.5762,31.6248,35600.0
2007-08-14 14:45:00,58.53,58.63,58.43,58.57,53600.0,31.6194,31.6734,31.5654,31.641,53600.0
2007-08-14 14:50:00,58.56,58.56,58.33,58.43,27800.0,31.6356,31.6356,31.5114,31.5654,27800.0
2007-08-14 14:55:00,58.42,58.44,58.3,58.32,44600.0,31.56,31.5708,31.4951,31.506,44600.0
2007-08-14 15:00:00,58.33,58.38,58.19,58.34,158900.0,31.5114,31.5384,31.4357,31.5168,158900.0
2007-08-14 15:05:00,58.32,58.32,58.11,58.11,76900.0,31.506,31.506,31.3925,31.3925,76900.0
2007-08-14 15:10:00,58.11,58.24,58.07,58.14,106400.0,31.3925,31.4627,31.3709,31.4087,106400.0
2007-08-14 15:15:00,58.13,58.34,58.1,58.34,34300.0,31.4033,31.5168,31.3871,31.5168,34300.0
2007-08-14 15:20:00,58.33,58.44,58.23,58.27,59500.0,31.5114,31.5708,31.4573,31.4789,59500.0
2007-08-14 15:25:00,58.27,58.35,58.21,58.25,80200.0,31.4789,31.5222,31.4465,31.4681,80200.0
2007-08-14 15:30:00,58.25,58.33,58.15,58.15,74700.0,31.4681,31.5114,31.4141,31.4141,74700.0
2007-08-14 15:35:00,58.15,58.15,58.03,58.04,59200.0,31.4141,31.4141,31.3493,31.3547,59200.0
2007-08-14 15:40:00,58.04,58.06,57.89,57.91,65300.0,31.3547,31.3655,31.2737,31.2845,65300.0
2007-08-14 15:45:00,57.93,58.09,57.9,57.98,64700.0,31.2953,31.3817,31.2791,31.3223,64700.0
2007-08-14 15:50:00,57.98,57.99,57.75,57.83,144700.0,31.3223,31.3277,31.198,31.2412,144700.0
2007-08-14 15:55:00,57.81,58.0,57.63,57.8,158300.0,31.2304,31.3331,31.1332,31.225,158300.0
2007-08-15 09:30:00,57.37,57.38,56.9,56.9,132200.0,30.9927,30.9981,30.7388,30.7388,132200.0
2007-08-15 09:35:00,56.94,56.94,56.81,56.82,126100.0,30.7604,30.7604,30.6902,30.6956,126100.0
2007-08-15 09:40:00,56.81,56.87,56.74,56.78,99600.0,30.6902,30.7226,30.6524,30.674,99600.0
2007-08-15 09:45:00,56.78,56.98,56.68,56.68,156900.0,30.674,30.782,30.62,30.62,156900.0
2007-08-15 09:50:00,56.68,56.85,56.67,56.79,117600.0,30.62,30.7118,30.6146,30.6794,117600.0
2007-08-15 09:55:00,56.79,57.2,56.7,56.74,120200.0,30.6794,30.9009,30.6308,30.6524,120200.0
2007-08-15 10:00:00,56.78,57.08,56.65,56.65,81600.0,30.674,30.8361,30.6038,30.6038,81600.0
2007-08-15 10:05:00,56.66,57.06,56.62,57.02,77300.0,30.6092,30.8253,30.5876,30.8037,77300.0
2007-08-15 10:10:00,57.03,57.2,56.85,57.11,75000.0,30.8091,30.9009,30.7118,30.8523,75000.0
2007-08-15 10:15:00,57.08,57.16,57.02,57.03,57800.0,30.8361,30.8793,30.8037,30.8091,57800.0
2007-08-15 10:20:00,57.03,57.37,57.01,57.33,60000.0,30.8091,30.9927,30.7983,30.9711,60000.0
2007-08-15 10:25:00,57.33,57.7,57.32,57.66,138200.0,30.9711,31.171,30.9657,31.1494,138200.0
2007-08-15 10:30:00,57.66,57.67,57.59,57.63,88300.0,31.1494,31.1548,31.1116,31.1332,88300.0
2007-08-15 10:35:00,57.63,57.75,57.58,57.69,123500.0,31.1332,31.198,31.1062,31.1656,123500.0
2007-08-15 10:40:00,57.68,57.75,57.54,57.58,93200.0,31.1602,31.198,31.0846,31.1062,93200.0
2007-08-15 10:45:00,57.54,57.62,57.35,57.44,50300.0,31.0846,31.1278,30.9819,31.0306,50300.0
2007-08-15 10:50:00,57.46,57.46,57.28,57.38,55500.0,31.0414,31.0414,30.9441,30.9981,55500.0
2007-08-15 10:55:00,57.38,57.53,57.32,57.46,37400.0,30.9981,31.0792,30.9657,31.0414,37400.0
2007-08-15 11:00:00,57.49,57.64,57.48,57.61,36800.0,31.0576,31.1386,31.0522,31.1224,36800.0
2007-08-15 11:05:00,57.62,57.65,57.55,57.59,23500.0,31.1278,31.144,31.09,31.1116,23500.0
2007-08-15 11:10:00,57.59,57.69,57.59,57.66,26400.0,31.1116,31.1656,31.1116,31.1494,26400.0
2007-08-15 11:15:00,57.66,57.67,57.63,57.63,24000.0,31.1494,31.1548,31.1332,31.1332,24000.0
2007-08-15 11:20:00,57.63,57.76,57.63,57.72,45700.0,31.1332,31.2034,31.1332,31.1818,45700.0
2007-08-15 11:25:00,57.73,58.05,57.72,58.03,71600.0,31.1872,31.3601,31.1818,31.3493,71600.0
2007-08-15 11:30:00,58.03,58.04,57.91,57.92,43800.0,31.3493,31.3547,31.2845,31.2899,43800.0
2007-08-15 11:35:00,57.92,57.92,57.72,57.74,36400.0,31.2899,31.2899,31.1818,31.1926,36400.0
2007-08-15 11:40:00,57.73,57.93,57.56,57.7,43300.0,31.1872,31.2953,31.0954,31.171,43300.0
2007-08-15 11:45:00,57.73,57.75,57.53,57.53,30400.0,31.1872,31.198,31.0792,31.0792,30400.0
2007-08-15 11:50:00,57.52,57.59,57.36,57.41,49700.0,31.0738,31.1116,30.9873,31.0143,49700.0
2007-08-15 11:55:00,57.39,57.65,57.39,57.65,23100.0,31.0035,31.144,31.0035,31.144,23100.0
2007-08-15 12:00:00,57.63,57.74,57.58,57.73,23400.0,31.1332,31.1926,31.1062,31.1872,23400.0
2007-08-15 12:05:00,57.73,57.75,57.67,57.72,55100.0,31.1872,31.198,31.1548,31.1818,55100.0
2007-08-15 12:10:00,57.72,57.77,57.71,57.71,30600.0,31.1818,31.2088,31.1764,31.1764,30600.0
2007-08-15 12:15:00,57.71,57.75,57.65,57.66,54000.0,31.1764,31.198,31.144,31.1494,54000.0
2007-08-15 12:20:00,57.66,57.74,57.56,57.73,41000.0,31.1494,31.1926,31.0954,31.1872,41000.0
2007-08-15 12:25:00,57.72,57.79,57.63,57.68,69100.0,31.1818,31.2196,31.1332,31.1602,69100.0
2007-08-15 12:30:00,57.66,57.73,57.58,57.73,21200.0,31.1494,31.1872,31.1062,31.1872,21200.0
2007-08-15 12:35:00,57.72,57.76,57.72,57.76,23600.0,31.1818,31.2034,31.1818,31.2034,23600.0
2007-08-15 12:40:00,57.74,57.78,57.71,57.76,20500.0,31.1926,31.2142,31.1764,31.2034,20500.0
2007-08-15 12:45:00,57.75,57.81,57.71,57.76,45700.0,31.198,31.2304,31.1764,31.2034,45700.0
2007-08-15 12:50:00,57.78,57.78,57.65,57.71,35800.0,31.2142,31.2142,31.144,31.1764,35800.0
2007-08-15 12:55:00,57.72,57.75,57.66,57.71,24100.0,31.1818,31.198,31.1494,31.1764,24100.0
2007-08-15 13:00:00,57.72,57.73,57.63,57.69,21000.0,31.1818,31.1872,31.1332,31.1656,21000.0
2007-08-15 13:05:00,57.7,57.78,57.65,57.74,22900.0,31.171,31.2142,31.144,31.1926,22900.0
2007-08-15 13:10:00,57.74,57.78,57.7,57.7,24100.0,31.1926,31.2142,31.171,31.171,24100.0
2007-08-15 13:15:00,57.71,57.82,57.71,57.8,23200.0,31.1764,31.2358,31.1764,31.225,23200.0
2007-08-15 13:20:00,57.81,57.84,57.77,57.84,31600.0,31.2304,31.2466,31.2088,31.2466,31600.0
2007-08-15 13:25:00,57.86,57.89,57.83,57.88,21600.0,31.2574,31.2737,31.2412,31.2683,21600.0
2007-08-15 13:30:00,57.89,58.15,57.88,58.15,59000.0,31.2737,31.4141,31.2683,31.4141,59000.0
2007-08-15 13:35:00,58.15,58.27,58.07,58.12,42300.0,31.4141,31.4789,31.3709,31.3979,42300.0
2007-08-15 13:40:00,58.1,58.28,58.04,58.06,44900.0,31.3871,31.4843,31.3547,31.3655,44900.0
2007-08-15 13:45:00,58.07,58.1,57.95,57.96,41800.0,31.3709,31.3871,31.3061,31.3115,41800.0
2007-08-15 13:50:00,57.97,58.11,57.91,58.1,48500.0,31.3169,31.3925,31.2845,31.3871,48500.0
2007-08-15 13:55:00,58.08,58.08,57.7,57.97,32400.0,31.3763,31.3763,31.171,31.3169,32400.0
2007-08-15 14:00:00,57.97,58.03,57.84,58.03,48500.0,31.3169,31.3493,31.2466,31.3493,48500.0
2007-08-15 14:05:00,58.04,58.04,57.89,57.9,17800.0,31.3547,31.3547,31.2737,31.2791,17800.0
2007-08-15 14:10:00,57.9,58.01,57.86,57.96,36000.0,31.2791,31.3385,31.2574,31.3115,36000.0
2007-08-15 14:15:00,57.95,58.0,57.87,57.99,57000.0,31.3061,31.3331,31.2629,31.3277,57000.0
2007-08-15 14:20:00,58.01,58.06,57.95,57.97,22200.0,31.3385,31.3655,31.3061,31.3169,22200.0
2007-08-15 14:25:00,58.0,58.12,57.97,58.07,36000.0,31.3331,31.3979,31.3169,31.3709,36000.0
2007-08-15 14:30:00,58.06,58.15,58.03,58.03,36100.0,31.3655,31.4141,31.3493,31.3493,36100.0
2007-08-15 14:35:00,58.03,58.03,57.87,57.96,54400.0,31.3493,31.3493,31.2629,31.3115,54400.0
2007-08-15 14:40:00,57.96,58.08,57.95,58.08,44100.0,31.3115,31.3763,31.3061,31.3763,44100.0
2007-08-15 14:45:00,58.08,58.18,57.87,57.9,58900.0,31.3763,31.4303,31.2629,31.2791,58900.0
2007-08-15 14:50:00,57.9,58.07,57.89,57.92,54800.0,31.2791,31.3709,31.2737,31.2899,54800.0
2007-08-15 14:55:00,57.94,58.01,57.85,57.87,41700.0,31.3007,31.3385,31.252,31.2629,41700.0
2007-08-15 15:00:00,57.87,58.08,57.87,57.93,50400.0,31.2629,31.3763,31.2629,31.2953,50400.0
2007-08-15 15:05:00,57.94,58.01,57.74,57.74,80000.0,31.3007,31.3385,31.1926,31.1926,80000.0
2007-08-15 15:10:00,57.76,57.79,57.54,57.54,77000.0,31.2034,31.2196,31.0846,31.0846,77000.0
2007-08-15 15:15:00,57.55,57.64,57.42,57.64,80300.0,31.09,31.1386,31.0197,31.1386,80300.0
2007-08-15 15:20:00,57.64,57.68,57.58,57.68,36900.0,31.1386,31.1602,31.1062,31.1602,36900.0
2007-08-15 15:25:00,57.66,57.72,57.46,57.47,55800.0,31.1494,31.1818,31.0414,31.0468,55800.0
2007-08-15 15:30:00,57.53,57.57,57.44,57.44,44200.0,31.0792,31.1008,31.0306,31.0306,44200.0
2007-08-15 15:35:00,57.44,57.5,57.31,57.39,75400.0,31.0306,31.063,30.9603,31.0035,75400.0
2007-08-15 15:40:00,57.42,57.56,57.39,57.56,69800.0,31.0197,31.0954,31.0035,31.0954,69800.0
2007-08-15 15:45:00,57.57,57.73,57.51,57.73,88600.0,31.1008,31.1872,31.0684,31.1872,88600.0
2007-08-15 15:50:00,57.73,57.73,57.28,57.28,111500.0,31.1872,31.1872,30.9441,30.9441,111500.0
2007-08-15 15:55:00,57.28,57.29,57.0,57.02,131300.0,30.9441,30.9495,30.7929,30.8037,131300.0
2007-08-16 09:30:00,56.48,56.77,56.13,56.5,163800.0,30.5912,30.7483,30.4016,30.602,163800.0
2007-08-16 09:35:00,56.49,57.3,56.47,57.22,139600.0,30.5966,31.0353,30.5858,30.992,139600.0
2007-08-16 09:40:00,57.19,57.28,57.05,57.22,125400.0,30.9757,31.0245,30.8999,30.992,125400.0
2007-08-16 09:45:00,57.23,57.42,57.01,57.16,111800.0,30.9974,31.1003,30.8783,30.9595,111800.0
2007-08-16 09:50:00,57.15,57.3,57.08,57.25,129500.0,30.9541,31.0353,30.9162,31.0082,129500.0
2007-08-16 09:55:00,57.27,57.33,57.17,57.21,44700.0,31.0191,31.0516,30.9649,30.9866,44700.0
2007-08-16 10:00:00,57.21,57.24,57.01,57.13,73200.0,30.9866,31.0028,30.8783,30.9432,73200.0
2007-08-16 10:05:00,57.13,57.36,57.0,57.33,75300.0,30.9432,31.0678,30.8728,31.0516,75300.0
2007-08-16 10:10:00,57.35,57.5,57.35,57.46,64400.0,31.0624,31.1437,31.0624,31.122,64400.0
2007-08-16 10:15:00,57.47,57.63,57.46,57.47,67500.0,31.1274,31.2141,31.122,31.1274,67500.0
2007-08-16 10:20:00,57.46,57.48,56.92,57.06,71000.0,31.122,31.1328,30.8295,30.9053,71000.0
2007-08-16 10:25:00,57.06,57.33,56.97,56.97,42700.0,30.9053,31.0516,30.8566,30.8566,42700.0
2007-08-16 10:30:00,56.98,57.06,56.96,57.01,64200.0,30.862,30.9053,30.8512,30.8783,64200.0
2007-08-16 10:35:00,57.01,57.25,57.0,57.09,86500.0,30.8783,31.0082,30.8728,30.9216,86500.0
2007-08-16 10:40:00,57.07,57.1,56.98,57.1,74400.0,30.9107,30.927,30.862,30.927,74400.0
2007-08-16 10:45:00,57.11,57.32,57.07,57.22,45200.0,30.9324,31.0462,30.9107,30.992,45200.0
2007-08-16 10:50:00,57.22,57.55,57.22,57.47,83100.0,30.992,31.1707,30.992,31.1274,83100.0
2007-08-16 10:55:00,57.47,57.55,57.39,57.46,39600.0,31.1274,31.1707,31.0841,31.122,39600.0
2007-08-16 11:00:00,57.46,57.82,57.43,57.8,78600.0,31.122,31.317,31.1057,31.3061,78600.0
2007-08-16 11:05:00,57.79,57.85,57.61,57.85,68800.0,31.3007,31.3332,31.2032,31.3332,68800.0
2007-08-16 11:10:00,57.84,57.97,57.82,57.92,40000.0,31.3278,31.3982,31.317,31.3711,40000.0
2007-08-16 11:15:00,57.9,57.93,57.6,57.6,46200.0,31.3603,31.3766,31.1978,31.1978,46200.0
2007-08-16 11:20:00,57.62,57.71,57.62,57.7,26900.0,31.2086,31.2574,31.2086,31.252,26900.0
2007-08-16 11:25:00,57.69,57.9,57.68,57.77,30000.0,31.2466,31.3603,31.2411,31.2899,30000.0
2007-08-16 11:30:00,57.79,57.82,57.61,57.62,36600.0,31.3007,31.317,31.2032,31.2086,36600.0
2007-08-16 11:35:00,57.61,57.67,57.37,57.65,53800.0,31.2032,31.2357,31.0732,31.2249,53800.0
2007-08-16 11:40:00,57.64,57.65,57.47,57.51,57400.0,31.2195,31.2249,31.1274,31.1491,57400.0
2007-08-16 11:45:00,57.53,57.55,57.27,57.33,71000.0,31.1599,31.1707,31.0191,31.0516,71000.0
2007-08-16 11:50:00,57.33,57.44,57.22,57.44,51100.0,31.0516,31.1112,30.992,31.1112,51100.0
2007-08-16 11:55:00,57.44,57.5,57.34,57.39,36300.0,31.1112,31.1437,31.057,31.0841,36300.0
2007-08-16 12:00:00,57.37,57.38,56.81,56.82,117000.0,31.0732,31.0787,30.7699,30.7753,117000.0
2007-08-16 12:05:00,56.82,56.83,56.44,56.48,92700.0,30.7753,30.7808,30.5695,30.5912,92700.0
2007-08-16 12:10:00,56.46,56.55,56.37,56.43,104000.0,30.5804,30.6291,30.5316,30.5641,104000.0
2007-08-16 12:15:00,56.43,56.52,56.29,56.42,90700.0,30.5641,30.6129,30.4883,30.5587,90700.0
2007-08-16 12:20:00,56.42,56.6,56.37,56.59,94600.0,30.5587,30.6562,30.5316,30.6508,94600.0
2007-08-16 12:25:00,56.6,56.74,56.4,56.57,56900.0,30.6562,30.732,30.5479,30.6399,56900.0
2007-08-16 12:30:00,56.57,56.65,56.51,56.62,36100.0,30.6399,30.6833,30.6074,30.667,36100.0
2007-08-16 12:35:00,56.62,56.65,56.45,56.5,96800.0,30.667,30.6833,30.5749,30.602,96800.0
2007-08-16 12:40:00,56.53,56.53,56.15,56.2,188300.0,30.6183,30.6183,30.4125,30.4395,188300.0
2007-08-16 12:45:00,56.2,56.23,55.89,56.01,130600.0,30.4395,30.4558,30.2716,30.3366,130600.0
2007-08-16 12:50:00,56.02,56.32,56.0,56.32,104500.0,30.342,30.5045,30.3312,30.5045,104500.0
2007-08-16 12:55:00,56.31,56.44,56.06,56.06,80600.0,30.4991,30.5695,30.3637,30.3637,80600.0
2007-08-16 13:00:00,56.06,56.16,55.9,56.12,91100.0,30.3637,30.4179,30.277,30.3962,91100.0
2007-08-16 13:05:00,56.11,56.13,55.89,56.07,60200.0,30.3908,30.4016,30.2716,30.3691,60200.0
2007-08-16 13:10:00,56.03,56.44,56.03,56.44,47800.0,30.3475,30.5695,30.3475,30.5695,47800.0
2007-08-16 13:15:00,56.46,56.85,56.46,56.8,92300.0,30.5804,30.7916,30.5804,30.7645,92300.0
2007-08-16 13:20:00,56.79,56.84,56.3,56.38,55400.0,30.7591,30.7862,30.4937,30.537,55400.0
2007-08-16 13:25:00,56.38,56.66,56.38,56.6,37200.0,30.537,30.6887,30.537,30.6562,37200.0
2007-08-16 13:30:00,56.6,56.86,56.6,56.8,78400.0,30.6562,30.797,30.6562,30.7645,78400.0
2007-08-16 13:35:00,56.78,56.86,56.74,56.74,43900.0,30.7537,30.797,30.732,30.732,43900.0
2007-08-16 13:40:00,56.78,56.92,56.69,56.73,102800.0,30.7537,30.8295,30.7049,30.7266,102800.0
2007-08-16 13:45:00,56.73,56.76,56.51,56.64,41900.0,30.7266,30.7428,30.6074,30.6778,41900.0
2007-08-16 13:50:00,56.66,56.82,56.64,56.79,46900.0,30.6887,30.7753,30.6778,30.7591,46900.0
2007-08-16 13:55:00,56.81,56.89,56.55,56.77,68600.0,30.7699,30.8133,30.6291,30.7483,68600.0
2007-08-16 14:00:00,56.76,56.9,56.53,56.9,42100.0,30.7428,30.8187,30.6183,30.8187,42100.0
2007-08-16 14:05:00,56.9,57.37,56.87,57.12,118900.0,30.8187,31.0732,30.8024,30.9378,118900.0
2007-08-16 14:10:00,57.15,57.28,56.95,57.23,70300.0,30.9541,31.0245,30.8458,30.9974,70300.0
2007-08-16 14:15:00,57.25,57.36,56.99,57.08,83000.0,31.0082,31.0678,30.8674,30.9162,83000.0
2007-08-16 14:20:00,57.08,57.1,56.58,56.74,81800.0,30.9162,30.927,30.6454,30.732,81800.0
2007-08-16 14:25:00,56.7,56.96,56.62,56.87,69200.0,30.7103,30.8512,30.667,30.8024,69200.0
2007-08-16 14:30:00,56.9,57.09,56.43,57.07,62800.0,30.8187,30.9216,30.5641,30.9107,62800.0
2007-08-16 14:35:00,57.07,57.14,56.92,56.99,54500.0,30.9107,30.9487,30.8295,30.8674,54500.0
2007-08-16 14:40:00,57.02,57.12,56.93,57.1,48800.0,30.8837,30.9378,30.8349,30.927,48800.0
2007-08-16 14:45:00,57.04,57.39,56.92,57.09,63500.0,30.8945,31.0841,30.8295,30.9216,63500.0
2007-08-16 14:50:00,57.06,57.34,57.04,57.26,51800.0,30.9053,31.057,30.8945,31.0137,51800.0
2007-08-16 14:55:00,57.3,57.35,57.02,57.11,64000.0,31.0353,31.0624,30.8837,30.9324,64000.0
2007-08-16 15:00:00,57.11,57.14,56.89,57.03,181200.0,30.9324,30.9487,30.8133,30.8891,181200.0
2007-08-16 15:05:00,57.03,57.16,56.9,56.94,92800.0,30.8891,30.9595,30.8187,30.8403,92800.0
2007-08-16 15:10:00,56.95,56.97,56.64,56.8,107100.0,30.8458,30.8566,30.6778,30.7645,107100.0
2007-08-16 15:15:00,56.78,57.17,56.77,57.13,85100.0,30.7537,30.9649,30.7483,30.9432,85100.0
2007-08-16 15:20:00,57.12,57.25,57.02,57.12,58500.0,30.9378,31.0082,30.8837,30.9378,58500.0
2007-08-16 15:25:00,57.1,57.41,57.07,57.37,52500.0,30.927,31.0949,30.9107,31.0732,52500.0
2007-08-16 15:30:00,57.35,57.49,57.33,57.45,105000.0,31.0624,31.1382,31.0516,31.1166,105000.0
2007-08-16 15:35:00,57.44,57.77,57.42,57.6,94000.0,31.1112,31.2899,31.1003,31.1978,94000.0
2007-08-16 15:40:00,57.6,57.85,57.52,57.67,100800.0,31.1978,31.3332,31.1545,31.2357,100800.0
2007-08-16 15:45:00,57.66,57.77,57.62,57.71,98900.0,31.2303,31.2899,31.2086,31.2574,98900.0
2007-08-16 15:50:00,57.7,57.89,57.6,57.84,164000.0,31.252,31.3549,31.1978,31.3278,164000.0
2007-08-16 15:55:00,57.84,57.92,57.69,57.84,213300.0,31.3278,31.3711,31.2466,31.3278,213300.0
2007-08-17 09:30:00,58.89,59.0,58.17,58.79,763800.0,31.8965,31.9561,31.5065,31.8424,763800.0
2007-08-17 09:35:00,58.8,59.74,58.77,59.73,250300.0,31.8478,32.3569,31.8315,32.3515,250300.0
2007-08-17 09:40:00,59.74,59.94,59.56,59.84,102000.0,32.3569,32.4652,32.2594,32.4111,102000.0
2007-08-17 09:45:00,59.81,59.83,59.13,59.35,105900.0,32.3948,32.4056,32.0265,32.1457,105900.0
2007-08-17 09:50:00,59.33,59.52,59.1,59.13,74300.0,32.1348,32.2377,32.0103,32.0265,74300.0
2007-08-17 09:55:00,59.16,59.46,59.13,59.33,75100.0,32.0428,32.2052,32.0265,32.1348,75100.0
2007-08-17 10:00:00,59.3,59.58,59.1,59.52,98000.0,32.1186,32.2702,32.0103,32.2377,98000.0
2007-08-17 10:05:00,59.52,59.8,59.27,59.27,81400.0,32.2377,32.3894,32.1023,32.1023,81400.0
2007-08-17 10:10:00,59.27,59.42,59.19,59.41,106000.0,32.1023,32.1836,32.059,32.1782,106000.0
2007-08-17 10:15:00,59.42,59.43,59.03,59.35,91300.0,32.1836,32.189,31.9723,32.1457,91300.0
2007-08-17 10:20:00,59.35,59.36,58.92,58.96,123800.0,32.1457,32.1511,31.9128,31.9344,123800.0
2007-08-17 10:25:00,58.96,58.96,58.82,58.95,73000.0,31.9344,31.9344,31.8586,31.929,73000.0
2007-08-17 10:30:00,58.95,59.31,58.91,59.12,92100.0,31.929,32.124,31.9073,32.0211,92100.0
2007-08-17 10:35:00,59.09,59.19,58.98,59.03,52900.0,32.0048,32.059,31.9453,31.9723,52900.0
2007-08-17 10:40:00,59.03,59.11,58.93,59.01,52300.0,31.9723,32.0157,31.9182,31.9615,52300.0
2007-08-17 10:45:00,59.0,59.09,58.88,58.94,98900.0,31.9561,32.0048,31.8911,31.9236,98900.0
2007-08-17 10:50:00,58.91,59.4,58.89,59.0,60100.0,31.9073,32.1727,31.8965,31.9561,60100.0
2007-08-17 10:55:00,59.0,59.15,58.97,59.06,39700.0,31.9561,32.0373,31.9398,31.9886,39700.0
2007-08-17 11:00:00,59.05,59.21,58.95,58.95,42900.0,31.9832,32.0698,31.929,31.929,42900.0
2007-08-17 11:05:00,58.95,58.95,58.61,58.61,86100.0,31.929,31.929,31.7449,31.7449,86100.0
2007-08-17 11:10:00,58.63,58.7,58.41,58.68,47400.0,31.7557,31.7936,31.6365,31.7828,47400.0
2007-08-17 11:15:00,58.68,58.75,58.55,58.57,80300.0,31.7828,31.8207,31.7124,31.7232,80300.0
2007-08-17 11:20:00,58.55,58.61,58.46,58.51,57200.0,31.7124,31.7449,31.6636,31.6907,57200.0
2007-08-17 11:25:00,58.51,58.62,58.47,58.52,50300.0,31.6907,31.7503,31.669,31.6961,50300.0
2007-08-17 11:30:00,58.5,58.52,58.34,58.5,44200.0,31.6853,31.6961,31.5986,31.6853,44200.0
2007-08-17 11:35:00,58.5,58.8,58.49,58.76,63300.0,31.6853,31.8478,31.6799,31.8261,63300.0
2007-08-17 11:40:00,58.77,58.96,58.75,58.83,62900.0,31.8315,31.9344,31.8207,31.864,62900.0
2007-08-17 11:45:00,58.8,58.8,58.66,58.66,77700.0,31.8478,31.8478,31.7719,31.7719,77700.0
2007-08-17 11:50:00,58.66,58.73,58.66,58.73,46900.0,31.7719,31.8099,31.7719,31.8099,46900.0
2007-08-17 11:55:00,58.74,58.8,58.63,58.63,50500.0,31.8153,31.8478,31.7557,31.7557,50500.0
2007-08-17 12:00:00,58.62,58.66,58.37,58.37,82400.0,31.7503,31.7719,31.6149,31.6149,82400.0
2007-08-17 12:05:00,58.37,58.54,58.37,58.43,64000.0,31.6149,31.7069,31.6149,31.6474,64000.0
2007-08-17 12:10:00,58.43,58.61,58.4,58.6,38100.0,31.6474,31.7449,31.6311,31.7394,38100.0
2007-08-17 12:15:00,58.62,58.75,58.6,58.64,55000.0,31.7503,31.8207,31.7394,31.7611,55000.0
2007-08-17 12:20:00,58.65,58.86,58.65,58.85,24400.0,31.7665,31.8803,31.7665,31.8748,24400.0
2007-08-17 12:25:00,58.84,58.87,58.74,58.79,33400.0,31.8694,31.8857,31.8153,31.8424,33400.0
2007-08-17 12:30:00,58.79,58.94,58.79,58.92,35200.0,31.8424,31.9236,31.8424,31.9128,35200.0
2007-08-17 12:35:00,58.92,59.05,58.84,58.84,49000.0,31.9128,31.9832,31.8694,31.8694,49000.0
2007-08-17 12:40:00,58.83,59.0,58.82,58.99,39800.0,31.864,31.9561,31.8586,31.9507,39800.0
2007-08-17 12:45:00,58.99,59.04,58.85,58.86,31400.0,31.9507,31.9778,31.8748,31.8803,31400.0
2007-08-17 12:50:00,58.85,58.93,58.77,58.9,29700.0,31.8748,31.9182,31.8315,31.9019,29700.0
2007-08-17 12:55:00,58.88,58.97,58.84,58.93,42100.0,31.8911,31.9398,31.8694,31.9182,42100.0
2007-08-17 13:00:00,58.93,59.09,58.91,59.06,41300.0,31.9182,32.0048,31.9073,31.9886,41300.0
2007-08-17 13:05:00,59.08,59.22,59.0,59.12,50900.0,31.9994,32.0753,31.9561,32.0211,50900.0
2007-08-17 13:10:00,59.1,59.25,59.04,59.21,25800.0,32.0103,32.0915,31.9778,32.0698,25800.0
2007-08-17 13:15:00,59.22,59.37,59.2,59.23,17200.0,32.0753,32.1565,32.0644,32.0807,17200.0
2007-08-17 13:20:00,59.22,59.36,59.2,59.2,22900.0,32.0753,32.1511,32.0644,32.0644,22900.0
2007-08-17 13:25:00,59.2,59.27,59.14,59.24,29200.0,32.0644,32.1023,32.0319,32.0861,29200.0
2007-08-17 13:30:00,59.24,59.3,59.22,59.27,21300.0,32.0861,32.1186,32.0753,32.1023,21300.0
2007-08-17 13:35:00,59.3,59.38,59.23,59.26,28100.0,32.1186,32.1619,32.0807,32.0969,28100.0
2007-08-17 13:40:00,59.26,59.28,59.22,59.27,22700.0,32.0969,32.1077,32.0753,32.1023,22700.0
2007-08-17 13:45:00,59.24,59.36,59.24,59.25,10900.0,32.0861,32.1511,32.0861,32.0915,10900.0
2007-08-17 13:50:00,59.27,59.32,59.21,59.3,21300.0,32.1023,32.1294,32.0698,32.1186,21300.0
2007-08-17 13:55:00,59.33,59.33,59.22,59.28,14300.0,32.1348,32.1348,32.0753,32.1077,14300.0
2007-08-17 14:00:00,59.28,59.29,59.11,59.13,19600.0,32.1077,32.1132,32.0157,32.0265,19600.0
2007-08-17 14:05:00,59.16,59.2,59.12,59.12,14500.0,32.0428,32.0644,32.0211,32.0211,14500.0
2007-08-17 14:10:00,59.12,59.14,59.0,59.07,18400.0,32.0211,32.0319,31.9561,31.994,18400.0
2007-08-17 14:15:00,59.07,59.23,59.07,59.2,13200.0,31.994,32.0807,31.994,32.0644,13200.0
2007-08-17 14:20:00,59.21,59.28,59.17,59.26,25900.0,32.0698,32.1077,32.0482,32.0969,25900.0
2007-08-17 14:25:00,59.26,59.29,59.15,59.15,14100.0,32.0969,32.1132,32.0373,32.0373,14100.0
2007-08-17 14:30:00,59.15,59.16,59.02,59.11,16400.0,32.0373,32.0428,31.9669,32.0157,16400.0
2007-08-17 14:35:00,59.11,59.12,58.98,59.0,27300.0,32.0157,32.0211,31.9453,31.9561,27300.0
2007-08-17 14:40:00,59.01,59.13,58.99,59.13,40800.0,31.9615,32.0265,31.9507,32.0265,40800.0
2007-08-17 14:45:00,59.13,59.17,59.01,59.15,19000.0,32.0265,32.0482,31.9615,32.0373,19000.0
2007-08-17 14:50:00,59.13,59.14,59.0,59.04,11300.0,32.0265,32.0319,31.9561,31.9778,11300.0
2007-08-17 14:55:00,59.03,59.12,59.03,59.07,24400.0,31.9723,32.0211,31.9723,31.994,24400.0
2007-08-17 15:00:00,59.04,59.07,58.98,59.05,149900.0,31.9778,31.994,31.9453,31.9832,149900.0
2007-08-17 15:05:00,59.07,59.2,59.06,59.2,32800.0,31.994,32.0644,31.9886,32.0644,32800.0
2007-08-17 15:10:00,59.21,59.32,59.08,59.29,51500.0,32.0698,32.1294,31.9994,32.1132,51500.0
2007-08-17 15:15:00,59.28,59.45,59.28,59.43,32200.0,32.1077,32.1998,32.1077,32.189,32200.0
2007-08-17 15:20:00,59.46,59.52,59.3,59.35,29400.0,32.2052,32.2377,32.1186,32.1457,29400.0
2007-08-17 15:25:00,59.3,59.34,59.04,59.06,44700.0,32.1186,32.1402,31.9778,31.9886,44700.0
2007-08-17 15:30:00,59.07,59.25,59.07,59.11,24900.0,31.994,32.0915,31.994,32.0157,24900.0
2007-08-17 15:35:00,59.13,59.25,59.11,59.23,25300.0,32.0265,32.0915,32.0157,32.0807,25300.0
2007-08-17 15:40:00,59.24,59.32,59.14,59.31,86700.0,32.0861,32.1294,32.0319,32.124,86700.0
2007-08-17 15:45:00,59.3,59.3,59.11,59.29,53500.0,32.1186,32.1186,32.0157,32.1132,53500.0
2007-08-17 15:50:00,59.28,59.38,59.19,59.29,77900.0,32.1077,32.1619,32.059,32.1132,77900.0
2007-08-17 15:55:00,59.29,59.52,59.29,59.5,178800.0,32.1132,32.2377,32.1132,32.2269,178800.0
2007-08-20 09:30:00,59.1,59.5,59.05,59.32,64100.0,32.0103,32.2269,31.9832,32.1294,64100.0
2007-08-20 09:35:00,59.32,59.57,59.32,59.41,63000.0,32.1294,32.2648,32.1294,32.1782,63000.0
2007-08-20 09:40:00,59.41,59.68,59.35,59.48,56000.0,32.1782,32.3244,32.1457,32.2161,56000.0
2007-08-20 09:45:00,59.49,59.49,59.23,59.34,51700.0,32.2215,32.2215,32.0807,32.1402,51700.0
2007-08-20 09:50:00,59.37,59.51,59.34,59.43,41800.0,32.1565,32.2323,32.1402,32.189,41800.0
2007-08-20 09:55:00,59.43,59.71,59.38,59.64,33700.0,32.189,32.3406,32.1619,32.3027,33700.0
2007-08-20 10:00:00,59.67,59.76,59.55,59.73,35400.0,32.319,32.3677,32.254,32.3515,35400.0
2007-08-20 10:05:00,59.75,60.0,59.71,59.94,48800.0,32.3623,32.4977,32.3406,32.4652,48800.0
2007-08-20 10:10:00,59.96,60.11,59.95,60.05,66300.0,32.4761,32.5573,32.4706,32.5248,66300.0
2007-08-20 10:15:00,60.04,60.17,60.01,60.17,29300.0,32.5194,32.5898,32.5031,32.5898,29300.0
2007-08-20 10:20:00,60.13,60.18,60.05,60.06,32200.0,32.5681,32.5952,32.5248,32.5302,32200.0
2007-08-20 10:25:00,60.06,60.1,59.96,60.07,47200.0,32.5302,32.5519,32.4761,32.5356,47200.0
2007-08-20 10:30:00,60.07,60.18,59.99,60.18,63500.0,32.5356,32.5952,32.4923,32.5952,63500.0
2007-08-20 10:35:00,60.15,60.16,59.98,60.03,39200.0,32.579,32.5844,32.4869,32.514,39200.0
2007-08-20 10:40:00,60.02,60.15,60.0,60.0,14000.0,32.5086,32.579,32.4977,32.4977,14000.0
2007-08-20 10:45:00,60.01,60.07,59.97,59.99,35700.0,32.5031,32.5356,32.4815,32.4923,35700.0
2007-08-20 10:50:00,60.0,60.13,60.0,60.1,41100.0,32.4977,32.5681,32.4977,32.5519,41100.0
2007-08-20 10:55:00,60.09,60.11,60.0,60.05,13800.0,32.5465,32.5573,32.4977,32.5248,13800.0
2007-08-20 11:00:00,60.06,60.1,59.84,59.87,96200.0,32.5302,32.5519,32.4111,32.4273,96200.0
2007-08-20 11:05:00,59.89,60.0,59.87,59.99,45800.0,32.4381,32.4977,32.4273,32.4923,45800.0
2007-08-20 11:10:00,60.0,60.15,60.0,60.01,23500.0,32.4977,32.579,32.4977,32.5031,23500.0
2007-08-20 11:15:00,60.01,60.02,59.97,59.99,24600.0,32.5031,32.5086,32.4815,32.4923,24600.0
2007-08-20 11:20:00,60.0,60.12,59.99,60.08,43400.0,32.4977,32.5627,32.4923,32.5411,43400.0
2007-08-20 11:25:00,60.07,60.11,59.98,60.08,32800.0,32.5356,32.5573,32.4869,32.5411,32800.0
2007-08-20 11:30:00,60.04,60.05,59.99,60.01,19000.0,32.5194,32.5248,32.4923,32.5031,19000.0
2007-08-20 11:35:00,60.01,60.08,60.0,60.03,11400.0,32.5031,32.5411,32.4977,32.514,11400.0
2007-08-20 11:40:00,60.01,60.05,59.9,59.92,54100.0,32.5031,32.5248,32.4436,32.4544,54100.0
2007-08-20 11:45:00,59.93,60.07,59.82,60.0,61900.0,32.4598,32.5356,32.4002,32.4977,61900.0
2007-08-20 11:50:00,60.0,60.02,59.85,59.92,37800.0,32.4977,32.5086,32.4165,32.4544,37800.0
2007-08-20 11:55:00,59.91,59.93,59.83,59.85,32400.0,32.449,32.4598,32.4056,32.4165,32400.0
2007-08-20 12:00:00,59.85,59.92,59.82,59.85,19200.0,32.4165,32.4544,32.4002,32.4165,19200.0
2007-08-20 12:05:00,59.85,59.91,59.84,59.89,27200.0,32.4165,32.449,32.4111,32.4381,27200.0
2007-08-20 12:10:00,59.89,59.89,59.78,59.86,44800.0,32.4381,32.4381,32.3786,32.4219,44800.0
2007-08-20 12:15:00,59.84,59.93,59.84,59.91,33000.0,32.4111,32.4598,32.4111,32.449,33000.0
2007-08-20 12:20:00,59.9,59.9,59.81,59.88,25500.0,32.4436,32.4436,32.3948,32.4327,25500.0
2007-08-20 12:25:00,59.89,60.02,59.89,60.0,28600.0,32.4381,32.5086,32.4381,32.4977,28600.0
2007-08-20 12:30:00,60.0,60.09,60.0,60.09,20800.0,32.4977,32.5465,32.4977,32.5465,20800.0
2007-08-20 12:35:00,60.1,60.1,60.0,60.0,19400.0,32.5519,32.5519,32.4977,32.4977,19400.0
2007-08-20 12:40:00,60.0,60.03,59.93,60.03,23900.0,32.4977,32.514,32.4598,32.514,23900.0
2007-08-20 12:45:00,60.05,60.1,60.0,60.02,26500.0,32.5248,32.5519,32.4977,32.5086,26500.0
2007-08-20 12:50:00,60.03,60.1,59.98,60.01,31100.0,32.514,32.5519,32.4869,32.5031,31100.0
2007-08-20 12:55:00,60.01,60.07,59.97,60.01,25400.0,32.5031,32.5356,32.4815,32.5031,25400.0
2007-08-20 13:00:00,60.0,60.05,59.87,60.05,33700.0,32.4977,32.5248,32.4273,32.5248,33700.0
2007-08-20 13:05:00,60.01,60.04,59.89,59.98,39700.0,32.5031,32.5194,32.4381,32.4869,39700.0
2007-08-20 13:10:00,59.98,60.04,59.91,60.04,22400.0,32.4869,32.5194,32.449,32.5194,22400.0
2007-08-20 13:15:00,60.05,60.06,59.98,59.99,26800.0,32.5248,32.5302,32.4869,32.4923,26800.0
2007-08-20 13:20:00,59.98,59.99,59.9,59.95,31800.0,32.4869,32.4923,32.4436,32.4706,31800.0
2007-08-20 13:25:00,59.95,59.97,59.93,59.95,24300.0,32.4706,32.4815,32.4598,32.4706,24300.0
2007-08-20 13:30:00,59.94,59.98,59.9,59.91,23000.0,32.4652,32.4869,32.4436,32.449,23000.0
2007-08-20 13:35:00,59.91,60.0,59.91,59.98,22400.0,32.449,32.4977,32.449,32.4869,22400.0
2007-08-20 13:40:00,59.96,60.11,59.96,60.1,41400.0,32.4761,32.5573,32.4761,32.5519,41400.0
2007-08-20 13:45:00,60.1,60.16,60.01,60.16,32800.0,32.5519,32.5844,32.5031,32.5844,32800.0
2007-08-20 13:50:00,60.15,60.15,60.02,60.08,27600.0,32.579,32.579,32.5086,32.5411,27600.0
2007-08-20 13:55:00,60.08,60.08,60.0,60.02,32800.0,32.5411,32.5411,32.4977,32.5086,32800.0
2007-08-20 14:00:00,60.02,60.04,59.87,60.0,42700.0,32.5086,32.5194,32.4273,32.4977,42700.0
2007-08-20 14:05:00,59.99,60.03,59.97,59.98,22900.0,32.4923,32.514,32.4815,32.4869,22900.0
2007-08-20 14:10:00,59.98,60.05,59.96,59.99,32000.0,32.4869,32.5248,32.4761,32.4923,32000.0
2007-08-20 14:15:00,59.98,60.01,59.88,59.96,32500.0,32.4869,32.5031,32.4327,32.4761,32500.0
2007-08-20 14:20:00,59.97,60.21,59.95,60.14,71400.0,32.4815,32.6115,32.4706,32.5736,71400.0
2007-08-20 14:25:00,60.12,60.23,60.0,60.23,30500.0,32.5627,32.6223,32.4977,32.6223,30500.0
2007-08-20 14:30:00,60.23,60.43,60.19,60.3,58100.0,32.6223,32.7306,32.6006,32.6602,58100.0
2007-08-20 14:35:00,60.31,60.38,60.18,60.19,25400.0,32.6656,32.7035,32.5952,32.6006,25400.0
2007-08-20 14:40:00,60.17,60.19,60.07,60.14,20700.0,32.5898,32.6006,32.5356,32.5736,20700.0
2007-08-20 14:45:00,60.14,60.22,60.11,60.12,19500.0,32.5736,32.6169,32.5573,32.5627,19500.0
2007-08-20 14:50:00,60.1,60.19,60.1,60.14,21900.0,32.5519,32.6006,32.5519,32.5736,21900.0
2007-08-20 14:55:00,60.13,60.27,60.12,60.25,21900.0,32.5681,32.644,32.5627,32.6331,21900.0
2007-08-20 15:00:00,60.25,60.37,60.21,60.33,37200.0,32.6331,32.6981,32.6115,32.6765,37200.0
2007-08-20 15:05:00,60.33,60.43,60.31,60.41,28400.0,32.6765,32.7306,32.6656,32.7198,28400.0
2007-08-20 15:10:00,60.42,60.55,60.39,60.49,66100.0,32.7252,32.7956,32.709,32.7631,66100.0
2007-08-20 15:15:00,60.48,60.54,60.34,60.44,45300.0,32.7577,32.7902,32.6819,32.736,45300.0
2007-08-20 15:20:00,60.44,60.57,60.43,60.52,47800.0,32.736,32.8065,32.7306,32.7794,47800.0
2007-08-20 15:25:00,60.5,60.62,60.41,60.41,46800.0,32.7685,32.8335,32.7198,32.7198,46800.0
2007-08-20 15:30:00,60.41,60.41,60.2,60.3,63800.0,32.7198,32.7198,32.606,32.6602,63800.0
2007-08-20 15:35:00,60.29,60.31,60.11,60.24,33200.0,32.6548,32.6656,32.5573,32.6277,33200.0
2007-08-20 15:40:00,60.2,60.28,60.16,60.17,35900.0,32.606,32.6494,32.5844,32.5898,35900.0
2007-08-20 15:45:00,60.15,60.17,60.05,60.08,50600.0,32.579,32.5898,32.5248,32.5411,50600.0
2007-08-20 15:50:00,60.07,60.09,59.93,60.0,59600.0,32.5356,32.5465,32.4598,32.4977,59600.0
2007-08-20 15:55:00,60.0,60.12,59.96,60.08,66400.0,32.4977,32.5627,32.4761,32.5411,66400.0
2007-08-21 09:30:00,59.71,59.93,59.67,59.83,31500.0,32.3406,32.4598,32.319,32.4056,31500.0
2007-08-21 09:35:00,59.8,59.97,59.74,59.95,38400.0,32.3894,32.4815,32.3569,32.4706,38400.0
2007-08-21 09:40:00,59.99,60.15,59.85,59.85,49500.0,32.4923,32.579,32.4165,32.4165,49500.0
2007-08-21 09:45:00,59.86,59.87,59.6,59.6,46900.0,32.4219,32.4273,32.2811,32.2811,46900.0
2007-08-21 09:50:00,59.6,59.66,59.47,59.53,63900.0,32.2811,32.3136,32.2107,32.2432,63900.0
2007-08-21 09:55:00,59.57,59.8,59.5,59.56,47500.0,32.2648,32.3894,32.2269,32.2594,47500.0
2007-08-21 10:00:00,59.59,59.72,59.56,59.63,52700.0,32.2757,32.3461,32.2594,32.2973,52700.0
2007-08-21 10:05:00,59.66,59.69,59.3,59.35,63400.0,32.3136,32.3298,32.1186,32.1457,63400.0
2007-08-21 10:10:00,59.35,59.61,59.29,59.6,69000.0,32.1457,32.2865,32.1132,32.2811,69000.0
2007-08-21 10:15:00,59.58,59.79,59.55,59.66,45900.0,32.2702,32.384,32.254,32.3136,45900.0
2007-08-21 10:20:00,59.66,59.72,59.62,59.72,28700.0,32.3136,32.3461,32.2919,32.3461,28700.0
2007-08-21 10:25:00,59.72,59.84,59.64,59.79,26000.0,32.3461,32.4111,32.3027,32.384,26000.0
2007-08-21 10:30:00,59.8,60.1,59.8,59.92,40600.0,32.3894,32.5519,32.3894,32.4544,40600.0
2007-08-21 10:35:00,59.92,60.05,59.86,60.05,31700.0,32.4544,32.5248,32.4219,32.5248,31700.0
2007-08-21 10:40:00,60.05,60.11,59.93,60.03,29300.0,32.5248,32.5573,32.4598,32.514,29300.0
2007-08-21 10:45:00,60.01,60.03,59.92,59.94,20400.0,32.5031,32.514,32.4544,32.4652,20400.0
2007-08-21 10:50:00,59.93,59.93,59.68,59.69,31400.0,32.4598,32.4598,32.3244,32.3298,31400.0
2007-08-21 10:55:00,59.7,59.82,59.69,59.77,27800.0,32.3352,32.4002,32.3298,32.3731,27800.0
2007-08-21 11:00:00,59.76,59.86,59.75,59.78,34600.0,32.3677,32.4219,32.3623,32.3786,34600.0
2007-08-21 11:05:00,59.77,59.77,59.52,59.52,49000.0,32.3731,32.3731,32.2377,32.2377,49000.0
2007-08-21 11:10:00,59.52,59.67,59.52,59.61,18700.0,32.2377,32.319,32.2377,32.2865,18700.0
2007-08-21 11:15:00,59.61,59.81,59.6,59.8,27500.0,32.2865,32.3948,32.2811,32.3894,27500.0
2007-08-21 11:20:00,59.79,59.81,59.7,59.77,21800.0,32.384,32.3948,32.3352,32.3731,21800.0
2007-08-21 11:25:00,59.78,59.89,59.72,59.82,35900.0,32.3786,32.4381,32.3461,32.4002,35900.0
2007-08-21 11:30:00,59.82,59.92,59.76,59.82,41600.0,32.4002,32.4544,32.3677,32.4002,41600.0
2007-08-21 11:35:00,59.82,59.85,59.71,59.8,25800.0,32.4002,32.4165,32.3406,32.3894,25800.0
2007-08-21 11:40:00,59.8,59.8,59.71,59.72,30900.0,32.3894,32.3894,32.3406,32.3461,30900.0
2007-08-21 11:45:00,59.75,59.84,59.71,59.72,32900.0,32.3623,32.4111,32.3406,32.3461,32900.0
2007-08-21 11:50:00,59.73,59.77,59.49,59.55,34000.0,32.3515,32.3731,32.2215,32.254,34000.0
2007-08-21 11:55:00,59.57,59.6,59.51,59.55,23500.0,32.2648,32.2811,32.2323,32.254,23500.0
2007-08-21 12:00:00,59.56,59.62,59.47,59.62,142300.0,32.2594,32.2919,32.2107,32.2919,142300.0
2007-08-21 12:05:00,59.62,59.74,59.6,59.63,57700.0,32.2919,32.3569,32.2811,32.2973,57700.0
2007-08-21 12:10:00,59.64,59.76,59.63,59.69,32400.0,32.3027,32.3677,32.2973,32.3298,32400.0
2007-08-21 12:15:00,59.7,59.76,59.65,59.74,40300.0,32.3352,32.3677,32.3082,32.3569,40300.0
2007-08-21 12:20:00,59.76,59.84,59.71,59.78,20500.0,32.3677,32.4111,32.3406,32.3786,20500.0
2007-08-21 12:25:00,59.8,59.88,59.78,59.78,22500.0,32.3894,32.4327,32.3786,32.3786,22500.0
2007-08-21 12:30:00,59.8,59.82,59.49,59.64,89600.0,32.3894,32.4002,32.2215,32.3027,89600.0
2007-08-21 12:35:00,59.66,59.67,59.5,59.58,29000.0,32.3136,32.319,32.2269,32.2702,29000.0
2007-08-21 12:40:00,59.6,59.71,59.54,59.59,27500.0,32.2811,32.3406,32.2486,32.2757,27500.0
2007-08-21 12:45:00,59.59,59.69,59.51,59.57,34500.0,32.2757,32.3298,32.2323,32.2648,34500.0
2007-08-21 12:50:00,59.59,59.72,59.57,59.64,14900.0,32.2757,32.3461,32.2648,32.3027,14900.0
2007-08-21 12:55:00,59.65,59.75,59.65,59.73,19300.0,32.3082,32.3623,32.3082,32.3515,19300.0
2007-08-21 13:00:00,59.74,59.77,59.61,59.66,34200.0,32.3569,32.3731,32.2865,32.3136,34200.0
2007-08-21 13:05:00,59.67,59.67,59.49,59.54,31900.0,32.319,32.319,32.2215,32.2486,31900.0
2007-08-21 13:10:00,59.53,59.56,59.49,59.52,17600.0,32.2432,32.2594,32.2215,32.2377,17600.0
2007-08-21 13:15:00,59.53,59.68,59.52,59.66,29600.0,32.2432,32.3244,32.2377,32.3136,29600.0
2007-08-21 13:20:00,59.64,59.69,59.63,59.65,15500.0,32.3027,32.3298,32.2973,32.3082,15500.0
2007-08-21 13:25:00,59.65,59.75,59.62,59.71,25200.0,32.3082,32.3623,32.2919,32.3406,25200.0
2007-08-21 13:30:00,59.71,59.76,59.68,59.74,18600.0,32.3406,32.3677,32.3244,32.3569,18600.0
2007-08-21 13:35:00,59.74,59.85,59.73,59.78,33500.0,32.3569,32.4165,32.3515,32.3786,33500.0
2007-08-21 13:40:00,59.79,59.8,59.66,59.67,19600.0,32.384,32.3894,32.3136,32.319,19600.0
2007-08-21 13:45:00,59.67,59.76,59.66,59.69,26800.0,32.319,32.3677,32.3136,32.3298,26800.0
2007-08-21 13:50:00,59.69,59.72,59.64,59.64,17300.0,32.3298,32.3461,32.3027,32.3027,17300.0
2007-08-21 13:55:00,59.65,59.65,59.54,59.6,26700.0,32.3082,32.3082,32.2486,32.2811,26700.0
2007-08-21 14:00:00,59.59,59.66,59.59,59.65,11400.0,32.2757,32.3136,32.2757,32.3082,11400.0
2007-08-21 14:05:00,59.65,59.67,59.61,59.65,23400.0,32.3082,32.319,32.2865,32.3082,23400.0
2007-08-21 14:10:00,59.66,59.69,59.57,59.59,18800.0,32.3136,32.3298,32.2648,32.2757,18800.0
2007-08-21 14:15:00,59.59,59.62,59.54,59.57,35500.0,32.2757,32.2919,32.2486,32.2648,35500.0
2007-08-21 14:20:00,59.57,59.61,59.55,59.58,15200.0,32.2648,32.2865,32.254,32.2702,15200.0
2007-08-21 14:25:00,59.58,59.69,59.56,59.66,37700.0,32.2702,32.3298,32.2594,32.3136,37700.0
2007-08-21 14:30:00,59.66,59.66,59.54,59.56,29600.0,32.3136,32.3136,32.2486,32.2594,29600.0
2007-08-21 14:35:00,59.55,59.64,59.51,59.51,27500.0,32.254,32.3027,32.2323,32.2323,27500.0
2007-08-21 14:40:00,59.51,59.61,59.5,59.53,25700.0,32.2323,32.2865,32.2269,32.2432,25700.0
2007-08-21 14:45:00,59.52,59.57,59.49,59.52,29500.0,32.2377,32.2648,32.2215,32.2377,29500.0
2007-08-21 14:50:00,59.52,59.53,59.37,59.38,33500.0,32.2377,32.2432,32.1565,32.1619,33500.0
2007-08-21 14:55:00,59.39,59.48,59.37,59.46,16700.0,32.1673,32.2161,32.1565,32.2052,16700.0
2007-08-21 15:00:00,59.46,59.56,59.45,59.46,47200.0,32.2052,32.2594,32.1998,32.2052,47200.0
2007-08-21 15:05:00,59.45,59.48,59.36,59.37,32200.0,32.1998,32.2161,32.1511,32.1565,32200.0
2007-08-21 15:10:00,59.37,59.4,59.36,59.39,17100.0,32.1565,32.1727,32.1511,32.1673,17100.0
2007-08-21 15:15:00,59.38,59.4,59.29,59.31,39900.0,32.1619,32.1727,32.1132,32.124,39900.0
2007-08-21 15:20:00,59.32,59.36,59.26,59.28,32700.0,32.1294,32.1511,32.0969,32.1077,32700.0
2007-08-21 15:25:00,59.28,59.42,59.28,59.42,29700.0,32.1077,32.1836,32.1077,32.1836,29700.0
2007-08-21 15:30:00,59.43,59.72,59.43,59.59,87800.0,32.189,32.3461,32.189,32.2757,87800.0
2007-08-21 15:35:00,59.58,59.63,59.56,59.59,44800.0,32.2702,32.2973,32.2594,32.2757,44800.0
2007-08-21 15:40:00,59.59,59.68,59.57,59.65,25400.0,32.2757,32.3244,32.2648,32.3082,25400.0
2007-08-21 15:45:00,59.66,59.8,59.66,59.76,61800.0,32.3136,32.3894,32.3136,32.3677,61800.0
2007-08-21 15:50:00,59.74,59.75,59.63,59.69,39300.0,32.3569,32.3623,32.2973,32.3298,39300.0
2007-08-21 15:55:00,59.68,59.7,59.49,59.65,64800.0,32.3244,32.3352,32.2215,32.3082,64800.0
2007-08-22 09:30:00,59.89,59.95,59.4,59.5,63400.0,32.4381,32.4706,32.1727,32.2269,63400.0
2007-08-22 09:35:00,59.5,59.64,59.43,59.45,144900.0,32.2269,32.3027,32.189,32.1998,144900.0
2007-08-22 09:40:00,59.45,59.45,59.05,59.1,55100.0,32.1998,32.1998,31.9832,32.0103,55100.0
2007-08-22 09:45:00,59.09,59.12,58.91,58.93,72300.0,32.0048,32.0211,31.9073,31.9182,72300.0
2007-08-22 09:50:00,58.93,58.95,58.74,58.85,88400.0,31.9182,31.929,31.8153,31.8748,88400.0
2007-08-22 09:55:00,58.84,59.25,58.84,59.23,121600.0,31.8694,32.0915,31.8694,32.0807,121600.0
2007-08-22 10:00:00,59.22,59.22,58.98,58.99,45000.0,32.0753,32.0753,31.9453,31.9507,45000.0
2007-08-22 10:05:00,58.99,59.13,58.99,59.11,56700.0,31.9507,32.0265,31.9507,32.0157,56700.0
2007-08-22 10:10:00,59.12,59.21,59.11,59.13,54000.0,32.0211,32.0698,32.0157,32.0265,54000.0
2007-08-22 10:15:00,59.12,59.15,59.03,59.03,48500.0,32.0211,32.0373,31.9723,31.9723,48500.0
2007-08-22 10:20:00,59.03,59.03,58.93,58.95,52600.0,31.9723,31.9723,31.9182,31.929,52600.0
2007-08-22 10:25:00,58.95,58.95,58.88,58.9,41600.0,31.929,31.929,31.8911,31.9019,41600.0
2007-08-22 10:30:00,58.89,58.9,58.86,58.9,39700.0,31.8965,31.9019,31.8803,31.9019,39700.0
2007-08-22 10:35:00,58.9,58.92,58.88,58.89,77500.0,31.9019,31.9128,31.8911,31.8965,77500.0
2007-08-22 10:40:00,58.9,59.0,58.79,58.99,109500.0,31.9019,31.9561,31.8424,31.9507,109500.0
2007-08-22 10:45:00,59.0,59.13,58.95,59.1,96800.0,31.9561,32.0265,31.929,32.0103,96800.0
2007-08-22 10:50:00,59.1,59.1,59.04,59.09,59300.0,32.0103,32.0103,31.9778,32.0048,59300.0
2007-08-22 10:55:00,59.1,59.1,59.07,59.09,35400.0,32.0103,32.0103,31.994,32.0048,35400.0
2007-08-22 11:00:00,59.09,59.1,59.03,59.03,33700.0,32.0048,32.0103,31.9723,31.9723,33700.0
2007-08-22 11:05:00,59.03,59.1,58.99,59.1,40200.0,31.9723,32.0103,31.9507,32.0103,40200.0
2007-08-22 11:10:00,59.1,59.1,59.01,59.08,33800.0,32.0103,32.0103,31.9615,31.9994,33800.0
2007-08-22 11:15:00,59.07,59.08,58.97,59.0,73100.0,31.994,31.9994,31.9398,31.9561,73100.0
2007-08-22 11:20:00,59.0,59.02,58.94,58.97,30600.0,31.9561,31.9669,31.9236,31.9398,30600.0
2007-08-22 11:25:00,58.96,58.96,58.83,58.85,85600.0,31.9344,31.9344,31.864,31.8748,85600.0
2007-08-22 11:30:00,58.85,59.01,58.85,58.98,50900.0,31.8748,31.9615,31.8748,31.9453,50900.0
2007-08-22 11:35:00,58.97,59.0,58.95,58.96,39900.0,31.9398,31.9561,31.929,31.9344,39900.0
2007-08-22 11:40:00,58.96,59.01,58.94,59.01,15800.0,31.9344,31.9615,31.9236,31.9615,15800.0
2007-08-22 11:45:00,59.0,59.02,58.95,58.98,28100.0,31.9561,31.9669,31.929,31.9453,28100.0
2007-08-22 11:50:00,58.98,59.0,58.88,58.9,21600.0,31.9453,31.9561,31.8911,31.9019,21600.0
2007-08-22 11:55:00,58.89,58.92,58.88,58.9,25800.0,31.8965,31.9128,31.8911,31.9019,25800.0
2007-08-22 12:00:00,58.89,58.9,58.88,58.88,27300.0,31.8965,31.9019,31.8911,31.8911,27300.0
2007-08-22 12:05:00,58.89,58.9,58.88,58.9,17700.0,31.8965,31.9019,31.8911,31.9019,17700.0
2007-08-22 12:10:00,58.9,58.97,58.88,58.95,47500.0,31.9019,31.9398,31.8911,31.929,47500.0
2007-08-22 12:15:00,58.97,58.97,58.89,58.89,16300.0,31.9398,31.9398,31.8965,31.8965,16300.0
2007-08-22 12:20:00,58.89,58.9,58.89,58.89,46100.0,31.8965,31.9019,31.8965,31.8965,46100.0
2007-08-22 12:25:00,58.9,58.9,58.88,58.89,64400.0,31.9019,31.9019,31.8911,31.8965,64400.0
2007-08-22 12:30:00,58.89,58.91,58.81,58.91,55900.0,31.8965,31.9073,31.8532,31.9073,55900.0
2007-08-22 12:35:00,58.92,58.93,58.83,58.89,42300.0,31.9128,31.9182,31.864,31.8965,42300.0
2007-08-22 12:40:00,58.9,58.91,58.87,58.9,24900.0,31.9019,31.9073,31.8857,31.9019,24900.0
2007-08-22 12:45:00,58.9,58.95,58.87,58.94,226300.0,31.9019,31.929,31.8857,31.9236,226300.0
2007-08-22 12:50:00,58.93,59.03,58.92,59.02,24600.0,31.9182,31.9723,31.9128,31.9669,24600.0
2007-08-22 12:55:00,59.01,59.04,58.98,58.99,24100.0,31.9615,31.9778,31.9453,31.9507,24100.0
2007-08-22 13:00:00,59.0,59.0,58.88,58.88,26500.0,31.9561,31.9561,31.8911,31.8911,26500.0
2007-08-22 13:05:00,58.88,58.92,58.87,58.87,35100.0,31.8911,31.9128,31.8857,31.8857,35100.0
2007-08-22 13:10:00,58.88,58.9,58.77,58.77,36500.0,31.8911,31.9019,31.8315,31.8315,36500.0
2007-08-22 13:15:00,58.78,58.78,58.67,58.71,44700.0,31.8369,31.8369,31.7774,31.799,44700.0
2007-08-22 13:20:00,58.71,58.89,58.68,58.88,40700.0,31.799,31.8965,31.7828,31.8911,40700.0
2007-08-22 13:25:00,58.89,58.9,58.81,58.83,35600.0,31.8965,31.9019,31.8532,31.864,35600.0
2007-08-22 13:30:00,58.84,58.84,58.77,58.81,14400.0,31.8694,31.8694,31.8315,31.8532,14400.0
2007-08-22 13:35:00,58.82,58.89,58.82,58.85,11900.0,31.8586,31.8965,31.8586,31.8748,11900.0
2007-08-22 13:40:00,58.83,58.9,58.83,58.85,25700.0,31.864,31.9019,31.864,31.8748,25700.0
2007-08-22 13:45:00,58.85,58.9,58.84,58.89,16700.0,31.8748,31.9019,31.8694,31.8965,16700.0
2007-08-22 13:50:00,58.89,59.02,58.88,58.98,31000.0,31.8965,31.9669,31.8911,31.9453,31000.0
2007-08-22 13:55:00,58.98,59.01,58.98,58.99,42400.0,31.9453,31.9615,31.9453,31.9507,42400.0
2007-08-22 14:00:00,58.99,59.0,58.9,58.99,123300.0,31.9507,31.9561,31.9019,31.9507,123300.0
2007-08-22 14:05:00,59.0,59.0,58.98,58.98,31600.0,31.9561,31.9561,31.9453,31.9453,31600.0
2007-08-22 14:10:00,58.98,59.09,58.98,59.01,30100.0,31.9453,32.0048,31.9453,31.9615,30100.0
2007-08-22 14:15:00,59.0,59.0,58.86,58.91,25400.0,31.9561,31.9561,31.8803,31.9073,25400.0
2007-08-22 14:20:00,58.92,58.92,58.72,58.73,34700.0,31.9128,31.9128,31.8044,31.8099,34700.0
2007-08-22 14:25:00,58.72,58.83,58.72,58.76,23800.0,31.8044,31.864,31.8044,31.8261,23800.0
2007-08-22 14:30:00,58.75,58.85,58.73,58.73,22400.0,31.8207,31.8748,31.8099,31.8099,22400.0
2007-08-22 14:35:00,58.73,58.87,58.68,58.77,32600.0,31.8099,31.8857,31.7828,31.8315,32600.0
2007-08-22 14:40:00,58.79,58.8,58.73,58.75,45500.0,31.8424,31.8478,31.8099,31.8207,45500.0
2007-08-22 14:45:00,58.75,58.79,58.71,58.79,32300.0,31.8207,31.8424,31.799,31.8424,32300.0
2007-08-22 14:50:00,58.79,58.88,58.67,58.67,32800.0,31.8424,31.8911,31.7774,31.7774,32800.0
2007-08-22 14:55:00,58.72,58.85,58.68,58.83,28700.0,31.8044,31.8748,31.7828,31.864,28700.0
2007-08-22 15:00:00,58.82,58.82,58.77,58.8,154500.0,31.8586,31.8586,31.8315,31.8478,154500.0
2007-08-22 15:05:00,58.79,58.83,58.77,58.8,35400.0,31.8424,31.864,31.8315,31.8478,35400.0
2007-08-22 15:10:00,58.79,58.8,58.78,58.8,33500.0,31.8424,31.8478,31.8369,31.8478,33500.0
2007-08-22 15:15:00,58.8,59.01,58.8,58.99,87500.0,31.8478,31.9615,31.8478,31.9507,87500.0
2007-08-22 15:20:00,58.99,59.05,58.95,59.02,26800.0,31.9507,31.9832,31.929,31.9669,26800.0
2007-08-22 15:25:00,59.01,59.04,58.95,59.0,30000.0,31.9615,31.9778,31.929,31.9561,30000.0
2007-08-22 15:30:00,59.0,59.19,59.0,59.19,69500.0,31.9561,32.059,31.9561,32.059,69500.0
2007-08-22 15:35:00,59.18,59.18,59.1,59.17,43000.0,32.0536,32.0536,32.0103,32.0482,43000.0
2007-08-22 15:40:00,59.17,59.19,59.12,59.13,37300.0,32.0482,32.059,32.0211,32.0265,37300.0
2007-08-22 15:45:00,59.13,59.18,59.13,59.15,38000.0,32.0265,32.0536,32.0265,32.0373,38000.0
2007-08-22 15:50:00,59.15,59.18,59.01,59.03,73000.0,32.0373,32.0536,31.9615,31.9723,73000.0
2007-08-22 15:55:00,59.03,59.12,58.97,59.07,100500.0,31.9723,32.0211,31.9398,31.994,100500.0
2007-08-23 09:30:00,59.14,59.16,58.76,58.78,54800.0,32.0319,32.0428,31.8261,31.8369,54800.0
2007-08-23 09:35:00,58.8,58.89,58.61,58.82,52500.0,31.8478,31.8965,31.7449,31.8586,52500.0
2007-08-23 09:40:00,58.81,59.0,58.79,58.84,52100.0,31.8532,31.9561,31.8424,31.8694,52100.0
2007-08-23 09:45:00,58.83,58.9,58.79,58.83,145500.0,31.864,31.9019,31.8424,31.864,145500.0
2007-08-23 09:50:00,58.81,58.88,58.65,58.71,43000.0,31.8532,31.8911,31.7665,31.799,43000.0
2007-08-23 09:55:00,58.7,58.8,58.6,58.63,79200.0,31.7936,31.8478,31.7394,31.7557,79200.0
2007-08-23 10:00:00,58.64,58.79,58.63,58.73,43500.0,31.7611,31.8424,31.7557,31.8099,43500.0
2007-08-23 10:05:00,58.73,58.78,58.73,58.75,31300.0,31.8099,31.8369,31.8099,31.8207,31300.0
2007-08-23 10:10:00,58.75,58.8,58.74,58.79,31300.0,31.8207,31.8478,31.8153,31.8424,31300.0
2007-08-23 10:15:00,58.79,58.8,58.67,58.67,97800.0,31.8424,31.8478,31.7774,31.7774,97800.0
2007-08-23 10:20:00,58.67,58.74,58.56,58.69,35000.0,31.7774,31.8153,31.7178,31.7882,35000.0
2007-08-23 10:25:00,58.68,58.68,58.42,58.51,60900.0,31.7828,31.7828,31.6419,31.6907,60900.0
2007-08-23 10:30:00,58.52,58.63,58.48,58.59,51300.0,31.6961,31.7557,31.6744,31.734,51300.0
2007-08-23 10:35:00,58.59,58.59,58.5,58.57,19500.0,31.734,31.734,31.6853,31.7232,19500.0
2007-08-23 10:40:00,58.57,58.61,58.51,58.52,17300.0,31.7232,31.7449,31.6907,31.6961,17300.0
2007-08-23 10:45:00,58.52,58.61,58.52,58.6,13100.0,31.6961,31.7449,31.6961,31.7394,13100.0
2007-08-23 10:50:00,58.62,58.68,58.6,58.68,25300.0,31.7503,31.7828,31.7394,31.7828,25300.0
2007-08-23 10:55:00,58.68,58.73,58.65,58.67,29000.0,31.7828,31.8099,31.7665,31.7774,29000.0
2007-08-23 11:00:00,58.67,58.67,58.49,58.49,36300.0,31.7774,31.7774,31.6799,31.6799,36300.0
2007-08-23 11:05:00,58.48,58.6,58.47,58.55,20600.0,31.6744,31.7394,31.669,31.7124,20600.0
2007-08-23 11:10:00,58.54,58.55,58.44,58.49,30500.0,31.7069,31.7124,31.6528,31.6799,30500.0
2007-08-23 11:15:00,58.48,58.56,58.45,58.51,35800.0,31.6744,31.7178,31.6582,31.6907,35800.0
2007-08-23 11:20:00,58.51,58.85,58.51,58.68,92000.0,31.6907,31.8748,31.6907,31.7828,92000.0
2007-08-23 11:25:00,58.69,58.7,58.5,58.57,39800.0,31.7882,31.7936,31.6853,31.7232,39800.0
2007-08-23 11:30:00,58.54,58.55,58.48,58.49,17600.0,31.7069,31.7124,31.6744,31.6799,17600.0
2007-08-23 11:35:00,58.51,58.57,58.46,58.57,11000.0,31.6907,31.7232,31.6636,31.7232,11000.0
2007-08-23 11:40:00,58.58,58.64,58.58,58.58,11800.0,31.7286,31.7611,31.7286,31.7286,11800.0
2007-08-23 11:45:00,58.59,58.59,58.49,58.49,14600.0,31.734,31.734,31.6799,31.6799,14600.0
2007-08-23 11:50:00,58.48,58.52,58.45,58.52,21000.0,31.6744,31.6961,31.6582,31.6961,21000.0
2007-08-23 11:55:00,58.5,58.54,58.44,58.53,28700.0,31.6853,31.7069,31.6528,31.7015,28700.0
2007-08-23 12:00:00,58.53,58.6,58.52,58.59,31300.0,31.7015,31.7394,31.6961,31.734,31300.0
2007-08-23 12:05:00,58.59,58.62,58.49,58.49,15700.0,31.734,31.7503,31.6799,31.6799,15700.0
2007-08-23 12:10:00,58.49,58.65,58.49,58.53,10700.0,31.6799,31.7665,31.6799,31.7015,10700.0
2007-08-23 12:15:00,58.53,58.64,58.53,58.64,9000.0,31.7015,31.7611,31.7015,31.7611,9000.0
2007-08-23 12:20:00,58.62,58.67,58.62,58.64,6500.0,31.7503,31.7774,31.7503,31.7611,6500.0
2007-08-23 12:25:00,58.69,58.72,58.64,58.69,26000.0,31.7882,31.8044,31.7611,31.7882,26000.0
2007-08-23 12:30:00,58.7,58.8,58.7,58.79,18400.0,31.7936,31.8478,31.7936,31.8424,18400.0
2007-08-23 12:35:00,58.78,58.86,58.78,58.84,171000.0,31.8369,31.8803,31.8369,31.8694,171000.0
2007-08-23 12:40:00,58.85,58.85,58.75,58.77,29700.0,31.8748,31.8748,31.8207,31.8315,29700.0
2007-08-23 12:45:00,58.77,58.84,58.73,58.84,11600.0,31.8315,31.8694,31.8099,31.8694,11600.0
2007-08-23 12:50:00,58.84,58.85,58.73,58.75,39200.0,31.8694,31.8748,31.8099,31.8207,39200.0
2007-08-23 12:55:00,58.75,58.8,58.72,58.78,12100.0,31.8207,31.8478,31.8044,31.8369,12100.0
2007-08-23 13:00:00,58.79,58.8,58.72,58.74,26100.0,31.8424,31.8478,31.8044,31.8153,26100.0
2007-08-23 13:05:00,58.74,58.79,58.72,58.73,21400.0,31.8153,31.8424,31.8044,31.8099,21400.0
2007-08-23 13:10:00,58.74,58.79,58.72,58.77,14400.0,31.8153,31.8424,31.8044,31.8315,14400.0
2007-08-23 13:15:00,58.76,58.84,58.75,58.75,27600.0,31.8261,31.8694,31.8207,31.8207,27600.0
2007-08-23 13:20:00,58.75,58.83,58.74,58.8,31500.0,31.8207,31.864,31.8153,31.8478,31500.0
2007-08-23 13:25:00,58.79,58.8,58.75,58.76,16400.0,31.8424,31.8478,31.8207,31.8261,16400.0
2007-08-23 13:30:00,58.76,58.8,58.75,58.78,26300.0,31.8261,31.8478,31.8207,31.8369,26300.0
2007-08-23 13:35:00,58.77,58.8,58.72,58.73,37500.0,31.8315,31.8478,31.8044,31.8099,37500.0
2007-08-23 13:40:00,58.74,58.83,58.74,58.82,28900.0,31.8153,31.864,31.8153,31.8586,28900.0
2007-08-23 13:45:00,58.82,58.82,58.78,58.8,28300.0,31.8586,31.8586,31.8369,31.8478,28300.0
2007-08-23 13:50:00,58.8,58.8,58.63,58.66,85000.0,31.8478,31.8478,31.7557,31.7719,85000.0
2007-08-23 13:55:00,58.66,58.78,58.66,58.76,77500.0,31.7719,31.8369,31.7719,31.8261,77500.0
2007-08-23 14:00:00,58.75,58.8,58.68,58.79,96000.0,31.8207,31.8478,31.7828,31.8424,96000.0
2007-08-23 14:05:00,58.77,58.81,58.76,58.78,50700.0,31.8315,31.8532,31.8261,31.8369,50700.0
2007-08-23 14:10:00,58.78,58.79,58.61,58.68,65300.0,31.8369,31.8424,31.7449,31.7828,65300.0
2007-08-23 14:15:00,58.69,58.73,58.56,58.64,36600.0,31.7882,31.8099,31.7178,31.7611,36600.0
2007-08-23 14:20:00,58.65,58.65,58.48,58.54,58700.0,31.7665,31.7665,31.6744,31.7069,58700.0
2007-08-23 14:25:00,58.55,58.58,58.52,58.54,21000.0,31.7124,31.7286,31.6961,31.7069,21000.0
2007-08-23 14:30:00,58.53,58.54,58.42,58.44,65900.0,31.7015,31.7069,31.6419,31.6528,65900.0
2007-08-23 14:35:00,58.45,58.49,58.44,58.47,21800.0,31.6582,31.6799,31.6528,31.669,21800.0
2007-08-23 14:40:00,58.48,58.5,58.26,58.37,108700.0,31.6744,31.6853,31.5553,31.6149,108700.0
2007-08-23 14:45:00,58.35,58.35,58.1,58.24,63300.0,31.604,31.604,31.4686,31.5445,63300.0
2007-08-23 14:50:00,58.23,58.3,58.22,58.28,22700.0,31.539,31.577,31.5336,31.5661,22700.0
2007-08-23 14:55:00,58.28,58.36,58.25,58.36,72000.0,31.5661,31.6095,31.5499,31.6095,72000.0
2007-08-23 15:00:00,58.36,58.4,58.27,58.32,52100.0,31.6095,31.6311,31.5607,31.5878,52100.0
2007-08-23 15:05:00,58.33,58.37,58.29,58.3,30600.0,31.5932,31.6149,31.5715,31.577,30600.0
2007-08-23 15:10:00,58.29,58.34,58.27,58.31,62700.0,31.5715,31.5986,31.5607,31.5824,62700.0
2007-08-23 15:15:00,58.31,58.4,58.26,58.37,44800.0,31.5824,31.6311,31.5553,31.6149,44800.0
2007-08-23 15:20:00,58.37,58.53,58.36,58.53,38000.0,31.6149,31.7015,31.6095,31.7015,38000.0
2007-08-23 15:25:00,58.53,58.6,58.48,58.5,56500.0,31.7015,31.7394,31.6744,31.6853,56500.0
2007-08-23 15:30:00,58.51,58.56,58.49,58.5,39500.0,31.6907,31.7178,31.6799,31.6853,39500.0
2007-08-23 15:35:00,58.51,58.52,58.37,58.41,52100.0,31.6907,31.6961,31.6149,31.6365,52100.0
2007-08-23 15:40:00,58.4,58.5,58.31,58.41,65500.0,31.6311,31.6853,31.5824,31.6365,65500.0
2007-08-23 15:45:00,58.41,58.51,58.39,58.44,59400.0,31.6365,31.6907,31.6257,31.6528,59400.0
2007-08-23 15:50:00,58.45,58.5,58.33,58.39,55000.0,31.6582,31.6853,31.5932,31.6257,55000.0
2007-08-23 15:55:00,58.37,58.44,58.37,58.41,64400.0,31.6149,31.6528,31.6149,31.6365,64400.0
2007-08-24 09:30:00,58.51,58.75,58.41,58.61,38400.0,31.6907,31.8207,31.6365,31.7449,38400.0
2007-08-24 09:35:00,58.63,58.64,58.31,58.48,27800.0,31.7557,31.7611,31.5824,31.6744,27800.0
2007-08-24 09:40:00,58.47,58.5,58.42,58.48,30100.0,31.669,31.6853,31.6419,31.6744,30100.0
2007-08-24 09:45:00,58.42,58.6,58.41,58.48,33600.0,31.6419,31.7394,31.6365,31.6744,33600.0
2007-08-24 09:50:00,58.49,58.51,58.34,58.4,36600.0,31.6799,31.6907,31.5986,31.6311,36600.0
2007-08-24 09:55:00,58.4,58.4,58.23,58.29,25600.0,31.6311,31.6311,31.539,31.5715,25600.0
2007-08-24 10:00:00,58.3,58.65,58.3,58.44,52900.0,31.577,31.7665,31.577,31.6528,52900.0
2007-08-24 10:05:00,58.43,58.62,58.42,58.57,30600.0,31.6474,31.7503,31.6419,31.7232,30600.0
2007-08-24 10:10:00,58.57,58.61,58.46,58.48,46500.0,31.7232,31.7449,31.6636,31.6744,46500.0
2007-08-24 10:15:00,58.47,58.59,58.45,58.53,20800.0,31.669,31.734,31.6582,31.7015,20800.0
2007-08-24 10:20:00,58.53,58.69,58.52,58.66,25000.0,31.7015,31.7882,31.6961,31.7719,25000.0
2007-08-24 10:25:00,58.64,58.69,58.62,58.67,23700.0,31.7611,31.7882,31.7503,31.7774,23700.0
2007-08-24 10:30:00,58.66,58.81,58.65,58.72,45300.0,31.7719,31.8532,31.7665,31.8044,45300.0
2007-08-24 10:35:00,58.72,58.79,58.72,58.76,27800.0,31.8044,31.8424,31.8044,31.8261,27800.0
2007-08-24 10:40:00,58.75,58.78,58.73,58.74,16400.0,31.8207,31.8369,31.8099,31.8153,16400.0
2007-08-24 10:45:00,58.73,58.74,58.67,58.67,19100.0,31.8099,31.8153,31.7774,31.7774,19100.0
2007-08-24 10:50:00,58.67,58.67,58.58,58.58,24300.0,31.7774,31.7774,31.7286,31.7286,24300.0
2007-08-24 10:55:00,58.58,58.59,58.53,58.55,16600.0,31.7286,31.734,31.7015,31.7124,16600.0
2007-08-24 11:00:00,58.54,58.58,58.53,58.57,23000.0,31.7069,31.7286,31.7015,31.7232,23000.0
2007-08-24 11:05:00,58.58,58.65,58.57,58.63,26500.0,31.7286,31.7665,31.7232,31.7557,26500.0
2007-08-24 11:10:00,58.62,58.64,58.62,58.62,6700.0,31.7503,31.7611,31.7503,31.7503,6700.0
2007-08-24 11:15:00,58.63,58.7,58.62,58.69,15800.0,31.7557,31.7936,31.7503,31.7882,15800.0
2007-08-24 11:20:00,58.69,58.74,58.69,58.71,15200.0,31.7882,31.8153,31.7882,31.799,15200.0
2007-08-24 11:25:00,58.72,58.74,58.71,58.74,20700.0,31.8044,31.8153,31.799,31.8153,20700.0
2007-08-24 11:30:00,58.73,58.84,58.72,58.83,33500.0,31.8099,31.8694,31.8044,31.864,33500.0
2007-08-24 11:35:00,58.83,58.85,58.82,58.83,18800.0,31.864,31.8748,31.8586,31.864,18800.0
2007-08-24 11:40:00,58.83,58.83,58.72,58.75,19500.0,31.864,31.864,31.8044,31.8207,19500.0
2007-08-24 11:45:00,58.75,58.76,58.73,58.76,13900.0,31.8207,31.8261,31.8099,31.8261,13900.0
2007-08-24 11:50:00,58.76,58.9,58.76,58.9,26900.0,31.8261,31.9019,31.8261,31.9019,26900.0
2007-08-24 11:55:00,58.87,58.93,58.87,58.92,13200.0,31.8857,31.9182,31.8857,31.9128,13200.0
2007-08-24 12:00:00,58.91,59.05,58.91,59.0,41200.0,31.9073,31.9832,31.9073,31.9561,41200.0
2007-08-24 12:05:00,59.01,59.02,58.96,58.96,18300.0,31.9615,31.9669,31.9344,31.9344,18300.0
2007-08-24 12:10:00,58.96,58.96,58.89,58.92,11800.0,31.9344,31.9344,31.8965,31.9128,11800.0
2007-08-24 12:15:00,58.92,59.14,58.92,59.14,27900.0,31.9128,32.0319,31.9128,32.0319,27900.0
2007-08-24 12:20:00,59.12,59.24,59.07,59.15,33700.0,32.0211,32.0861,31.994,32.0373,33700.0
2007-08-24 12:25:00,59.09,59.19,59.09,59.1,17400.0,32.0048,32.059,32.0048,32.0103,17400.0
2007-08-24 12:30:00,59.1,59.12,59.05,59.11,14200.0,32.0103,32.0211,31.9832,32.0157,14200.0
2007-08-24 12:35:00,59.1,59.1,59.0,59.02,15600.0,32.0103,32.0103,31.9561,31.9669,15600.0
2007-08-24 12:40:00,59.01,59.03,58.91,58.91,32700.0,31.9615,31.9723,31.9073,31.9073,32700.0
2007-08-24 12:45:00,58.91,58.91,58.88,58.89,12900.0,31.9073,31.9073,31.8911,31.8965,12900.0
2007-08-24 12:50:00,58.88,58.94,58.86,58.87,23800.0,31.8911,31.9236,31.8803,31.8857,23800.0
2007-08-24 12:55:00,58.87,58.88,58.83,58.84,23100.0,31.8857,31.8911,31.864,31.8694,23100.0
2007-08-24 13:00:00,58.84,58.84,58.74,58.76,23800.0,31.8694,31.8694,31.8153,31.8261,23800.0
2007-08-24 13:05:00,58.77,58.83,58.74,58.82,13400.0,31.8315,31.864,31.8153,31.8586,13400.0
2007-08-24 13:10:00,58.83,58.92,58.82,58.89,19300.0,31.864,31.9128,31.8586,31.8965,19300.0
2007-08-24 13:15:00,58.9,58.95,58.88,58.92,9100.0,31.9019,31.929,31.8911,31.9128,9100.0
2007-08-24 13:20:00,58.92,58.97,58.9,58.97,16400.0,31.9128,31.9398,31.9019,31.9398,16400.0
2007-08-24 13:25:00,58.96,59.01,58.95,58.97,15700.0,31.9344,31.9615,31.929,31.9398,15700.0
2007-08-24 13:30:00,58.98,58.98,58.96,58.97,23000.0,31.9453,31.9453,31.9344,31.9398,23000.0
2007-08-24 13:35:00,58.97,58.99,58.92,58.98,21700.0,31.9398,31.9507,31.9128,31.9453,21700.0
2007-08-24 13:40:00,58.99,59.02,58.95,58.96,36100.0,31.9507,31.9669,31.929,31.9344,36100.0
2007-08-24 13:45:00,58.95,58.96,58.87,58.92,38500.0,31.929,31.9344,31.8857,31.9128,38500.0
2007-08-24 13:50:00,58.92,58.93,58.86,58.88,23600.0,31.9128,31.9182,31.8803,31.8911,23600.0
2007-08-24 13:55:00,58.85,58.91,58.85,58.91,23000.0,31.8748,31.9073,31.8748,31.9073,23000.0
2007-08-24 14:00:00,58.9,58.91,58.84,58.88,28800.0,31.9019,31.9073,31.8694,31.8911,28800.0
2007-08-24 14:05:00,58.88,58.94,58.87,58.88,102100.0,31.8911,31.9236,31.8857,31.8911,102100.0
2007-08-24 14:10:00,58.88,58.9,58.82,58.83,52700.0,31.8911,31.9019,31.8586,31.864,52700.0
2007-08-24 14:15:00,58.84,58.86,58.8,58.81,29900.0,31.8694,31.8803,31.8478,31.8532,29900.0
2007-08-24 14:20:00,58.81,58.81,58.79,58.79,29800.0,31.8532,31.8532,31.8424,31.8424,29800.0
2007-08-24 14:25:00,58.79,58.8,58.73,58.74,32900.0,31.8424,31.8478,31.8099,31.8153,32900.0
2007-08-24 14:30:00,58.72,58.73,58.68,58.69,34400.0,31.8044,31.8099,31.7828,31.7882,34400.0
2007-08-24 14:35:00,58.69,58.7,58.68,58.69,9800.0,31.7882,31.7936,31.7828,31.7882,9800.0
2007-08-24 14:40:00,58.69,58.72,58.67,58.72,53800.0,31.7882,31.8044,31.7774,31.8044,53800.0
2007-08-24 14:45:00,58.72,58.84,58.7,58.83,95000.0,31.8044,31.8694,31.7936,31.864,95000.0
2007-08-24 14:50:00,58.83,58.98,58.83,58.96,37900.0,31.864,31.9453,31.864,31.9344,37900.0
2007-08-24 14:55:00,58.96,58.97,58.89,58.92,63100.0,31.9344,31.9398,31.8965,31.9128,63100.0
2007-08-24 15:00:00,58.92,58.95,58.88,58.92,26000.0,31.9128,31.929,31.8911,31.9128,26000.0
2007-08-24 15:05:00,58.91,58.92,58.84,58.84,34400.0,31.9073,31.9128,31.8694,31.8694,34400.0
2007-08-24 15:10:00,58.84,58.84,58.78,58.78,28000.0,31.8694,31.8694,31.8369,31.8369,28000.0
2007-08-24 15:15:00,58.78,58.85,58.77,58.84,36500.0,31.8369,31.8748,31.8315,31.8694,36500.0
2007-08-24 15:20:00,58.84,58.84,58.74,58.78,18600.0,31.8694,31.8694,31.8153,31.8369,18600.0
2007-08-24 15:25:00,58.79,58.91,58.79,58.87,56100.0,31.8424,31.9073,31.8424,31.8857,56100.0
2007-08-24 15:30:00,58.88,58.94,58.88,58.92,70200.0,31.8911,31.9236,31.8911,31.9128,70200.0
2007-08-24 15:35:00,58.92,58.95,58.91,58.92,70800.0,31.9128,31.929,31.9073,31.9128,70800.0
2007-08-24 15:40:00,58.93,58.94,58.89,58.91,60700.0,31.9182,31.9236,31.8965,31.9073,60700.0
2007-08-24 15:45:00,58.9,58.92,58.86,58.87,29200.0,31.9019,31.9128,31.8803,31.8857,29200.0
2007-08-24 15:50:00,58.87,58.95,58.87,58.92,45900.0,31.8857,31.929,31.8857,31.9128,45900.0
2007-08-24 15:55:00,58.92,59.09,58.91,59.0,90400.0,31.9128,32.0048,31.9073,31.9561,90400.0
2007-08-27 09:30:00,59.09,59.09,58.53,58.56,51300.0,32.0048,32.0048,31.7015,31.7178,51300.0
2007-08-27 09:35:00,58.55,58.7,58.5,58.6,56800.0,31.7124,31.7936,31.6853,31.7394,56800.0
2007-08-27 09:40:00,58.64,58.74,58.62,58.65,35200.0,31.7611,31.8153,31.7503,31.7665,35200.0
2007-08-27 09:45:00,58.65,58.82,58.59,58.79,35700.0,31.7665,31.8586,31.734,31.8424,35700.0
2007-08-27 09:50:00,58.79,58.8,58.64,58.74,47200.0,31.8424,31.8478,31.7611,31.8153,47200.0
2007-08-27 09:55:00,58.74,58.85,58.74,58.74,47400.0,31.8153,31.8748,31.8153,31.8153,47400.0
2007-08-27 10:00:00,58.76,58.84,58.66,58.73,67600.0,31.8261,31.8694,31.7719,31.8099,67600.0
2007-08-27 10:05:00,58.73,58.8,58.64,58.71,30000.0,31.8099,31.8478,31.7611,31.799,30000.0
2007-08-27 10:10:00,58.69,58.86,58.69,58.72,72700.0,31.7882,31.8803,31.7882,31.8044,72700.0
2007-08-27 10:15:00,58.74,58.75,58.65,58.68,27200.0,31.8153,31.8207,31.7665,31.7828,27200.0
2007-08-27 10:20:00,58.67,58.72,58.64,58.67,58200.0,31.7774,31.8044,31.7611,31.7774,58200.0
2007-08-27 10:25:00,58.68,58.75,58.62,58.64,25900.0,31.7828,31.8207,31.7503,31.7611,25900.0
2007-08-27 10:30:00,58.66,58.75,58.66,58.69,34600.0,31.7719,31.8207,31.7719,31.7882,34600.0
2007-08-27 10:35:00,58.69,58.76,58.67,58.76,27200.0,31.7882,31.8261,31.7774,31.8261,27200.0
2007-08-27 10:40:00,58.75,58.76,58.61,58.65,43900.0,31.8207,31.8261,31.7449,31.7665,43900.0
2007-08-27 10:45:00,58.63,58.71,58.61,58.71,43700.0,31.7557,31.799,31.7449,31.799,43700.0
2007-08-27 10:50:00,58.75,58.76,58.64,58.68,33100.0,31.8207,31.8261,31.7611,31.7828,33100.0
2007-08-27 10:55:00,58.68,58.73,58.67,58.7,22500.0,31.7828,31.8099,31.7774,31.7936,22500.0
2007-08-27 11:00:00,58.7,58.71,58.67,58.68,47200.0,31.7936,31.799,31.7774,31.7828,47200.0
2007-08-27 11:05:00,58.68,58.7,58.66,58.68,20000.0,31.7828,31.7936,31.7719,31.7828,20000.0
2007-08-27 11:10:00,58.69,58.7,58.68,58.69,10000.0,31.7882,31.7936,31.7828,31.7882,10000.0
2007-08-27 11:15:00,58.69,58.73,58.66,58.68,22400.0,31.7882,31.8099,31.7719,31.7828,22400.0
2007-08-27 11:20:00,58.68,58.69,58.61,58.68,37700.0,31.7828,31.7882,31.7449,31.7828,37700.0
2007-08-27 11:25:00,58.69,58.73,58.66,58.66,30600.0,31.7882,31.8099,31.7719,31.7719,30600.0
2007-08-27 11:30:00,58.66,58.73,58.61,58.73,37200.0,31.7719,31.8099,31.7449,31.8099,37200.0
2007-08-27 11:35:00,58.73,58.73,58.67,58.7,21400.0,31.8099,31.8099,31.7774,31.7936,21400.0
2007-08-27 11:40:00,58.69,58.72,58.69,58.71,15600.0,31.7882,31.8044,31.7882,31.799,15600.0
2007-08-27 11:45:00,58.72,58.78,58.72,58.75,31400.0,31.8044,31.8369,31.8044,31.8207,31400.0
2007-08-27 11:50:00,58.74,58.74,58.69,58.7,21800.0,31.8153,31.8153,31.7882,31.7936,21800.0
2007-08-27 11:55:00,58.7,58.74,58.7,58.72,6100.0,31.7936,31.8153,31.7936,31.8044,6100.0
2007-08-27 12:00:00,58.73,58.73,58.72,58.72,8600.0,31.8099,31.8099,31.8044,31.8044,8600.0
2007-08-27 12:05:00,58.72,58.73,58.67,58.67,25400.0,31.8044,31.8099,31.7774,31.7774,25400.0
2007-08-27 12:10:00,58.67,58.78,58.67,58.78,15100.0,31.7774,31.8369,31.7774,31.8369,15100.0
2007-08-27 12:15:00,58.78,58.83,58.78,58.78,28100.0,31.8369,31.864,31.8369,31.8369,28100.0
2007-08-27 12:20:00,58.78,58.8,58.75,58.77,13800.0,31.8369,31.8478,31.8207,31.8315,13800.0
2007-08-27 12:25:00,58.77,58.77,58.68,58.7,24800.0,31.8315,31.8315,31.7828,31.7936,24800.0
2007-08-27 12:30:00,58.7,58.7,58.64,58.7,11400.0,31.7936,31.7936,31.7611,31.7936,11400.0
2007-08-27 12:35:00,58.7,58.88,58.7,58.83,31800.0,31.7936,31.8911,31.7936,31.864,31800.0
2007-08-27 12:40:00,58.84,58.9,58.78,58.88,20500.0,31.8694,31.9019,31.8369,31.8911,20500.0
2007-08-27 12:45:00,58.87,58.89,58.74,58.76,16800.0,31.8857,31.8965,31.8153,31.8261,16800.0
2007-08-27 12:50:00,58.76,58.78,58.71,58.75,28200.0,31.8261,31.8369,31.799,31.8207,28200.0
2007-08-27 12:55:00,58.75,58.77,58.73,58.77,12400.0,31.8207,31.8315,31.8099,31.8315,12400.0
2007-08-27 13:00:00,58.77,58.86,58.76,58.81,21700.0,31.8315,31.8803,31.8261,31.8532,21700.0
2007-08-27 13:05:00,58.8,58.91,58.8,58.85,12800.0,31.8478,31.9073,31.8478,31.8748,12800.0
2007-08-27 13:10:00,58.85,58.85,58.75,58.76,12200.0,31.8748,31.8748,31.8207,31.8261,12200.0
2007-08-27 13:15:00,58.77,58.77,58.68,58.71,32000.0,31.8315,31.8315,31.7828,31.799,32000.0
2007-08-27 13:20:00,58.7,58.73,58.69,58.73,15900.0,31.7936,31.8099,31.7882,31.8099,15900.0
2007-08-27 13:25:00,58.74,58.83,58.74,58.83,7700.0,31.8153,31.864,31.8153,31.864,7700.0
2007-08-27 13:30:00,58.83,58.83,58.78,58.79,19400.0,31.864,31.864,31.8369,31.8424,19400.0
2007-08-27 13:35:00,58.79,58.79,58.67,58.68,57200.0,31.8424,31.8424,31.7774,31.7828,57200.0
2007-08-27 13:40:00,58.68,58.75,58.68,58.75,15000.0,31.7828,31.8207,31.7828,31.8207,15000.0
2007-08-27 13:45:00,58.75,58.8,58.73,58.77,15400.0,31.8207,31.8478,31.8099,31.8315,15400.0
2007-08-27 13:50:00,58.78,58.78,58.61,58.64,94500.0,31.8369,31.8369,31.7449,31.7611,94500.0
2007-08-27 13:55:00,58.64,58.67,58.61,58.66,22700.0,31.7611,31.7774,31.7449,31.7719,22700.0
2007-08-27 14:00:00,58.66,58.77,58.66,58.74,25600.0,31.7719,31.8315,31.7719,31.8153,25600.0
2007-08-27 14:05:00,58.75,58.78,58.74,58.76,27600.0,31.8207,31.8369,31.8153,31.8261,27600.0
2007-08-27 14:10:00,58.76,58.82,58.73,58.8,42000.0,31.8261,31.8586,31.8099,31.8478,42000.0
2007-08-27 14:15:00,58.81,58.82,58.78,58.82,18500.0,31.8532,31.8586,31.8369,31.8586,18500.0
2007-08-27 14:20:00,58.81,58.98,58.81,58.89,52000.0,31.8532,31.9453,31.8532,31.8965,52000.0
2007-08-27 14:25:00,58.87,58.88,58.82,58.88,21900.0,31.8857,31.8911,31.8586,31.8911,21900.0
2007-08-27 14:30:00,58.87,59.02,58.86,58.97,36500.0,31.8857,31.9669,31.8803,31.9398,36500.0
2007-08-27 14:35:00,58.97,59.0,58.85,58.9,47800.0,31.9398,31.9561,31.8748,31.9019,47800.0
2007-08-27 14:40:00,58.89,58.9,58.81,58.84,24500.0,31.8965,31.9019,31.8532,31.8694,24500.0
2007-08-27 14:45:00,58.83,58.85,58.76,58.8,24000.0,31.864,31.8748,31.8261,31.8478,24000.0
2007-08-27 14:50:00,58.8,58.84,58.73,58.74,23500.0,31.8478,31.8694,31.8099,31.8153,23500.0
2007-08-27 14:55:00,58.74,58.75,58.68,58.68,28800.0,31.8153,31.8207,31.7828,31.7828,28800.0
2007-08-27 15:00:00,58.69,58.76,58.68,58.76,24000.0,31.7882,31.8261,31.7828,31.8261,24000.0
2007-08-27 15:05:00,58.76,58.76,58.67,58.68,23300.0,31.8261,31.8261,31.7774,31.7828,23300.0
2007-08-27 15:10:00,58.69,58.78,58.69,58.75,18600.0,31.7882,31.8369,31.7882,31.8207,18600.0
2007-08-27 15:15:00,58.76,58.77,58.69,58.7,44600.0,31.8261,31.8315,31.7882,31.7936,44600.0
2007-08-27 15:20:00,58.7,58.74,58.66,58.73,28100.0,31.7936,31.8153,31.7719,31.8099,28100.0
2007-08-27 15:25:00,58.73,58.8,58.73,58.77,42100.0,31.8099,31.8478,31.8099,31.8315,42100.0
2007-08-27 15:30:00,58.77,58.8,58.73,58.74,64600.0,31.8315,31.8478,31.8099,31.8153,64600.0
2007-08-27 15:35:00,58.74,58.78,58.72,58.76,77200.0,31.8153,31.8369,31.8044,31.8261,77200.0
2007-08-27 15:40:00,58.76,58.77,58.72,58.73,45800.0,31.8261,31.8315,31.8044,31.8099,45800.0
2007-08-27 15:45:00,58.73,58.75,58.62,58.63,53500.0,31.8099,31.8207,31.7503,31.7557,53500.0
2007-08-27 15:50:00,58.62,58.7,58.52,58.57,167800.0,31.7503,31.7936,31.6961,31.7232,167800.0
2007-08-27 15:55:00,58.56,58.64,58.44,58.5,117500.0,31.7178,31.7611,31.6528,31.6853,117500.0
2007-08-28 09:30:00,58.08,58.08,57.52,57.52,84300.0,31.4578,31.4578,31.1545,31.1545,84300.0
2007-08-28 09:35:00,57.53,57.92,57.51,57.92,41200.0,31.1599,31.3711,31.1491,31.3711,41200.0
2007-08-28 09:40:00,57.92,57.92,57.52,57.52,60600.0,31.3711,31.3711,31.1545,31.1545,60600.0
2007-08-28 09:45:00,57.55,57.64,57.39,57.58,55000.0,31.1707,31.2195,31.0841,31.187,55000.0
2007-08-28 09:50:00,57.56,57.59,57.44,57.46,46100.0,31.1761,31.1924,31.1112,31.122,46100.0
2007-08-28 09:55:00,57.45,57.47,57.39,57.4,44400.0,31.1166,31.1274,31.0841,31.0895,44400.0
2007-08-28 10:00:00,57.4,57.61,57.31,57.58,61400.0,31.0895,31.2032,31.0407,31.187,61400.0
2007-08-28 10:05:00,57.59,57.59,57.22,57.26,78400.0,31.1924,31.1924,30.992,31.0137,78400.0
2007-08-28 10:10:00,57.28,57.32,57.13,57.3,91800.0,31.0245,31.0462,30.9432,31.0353,91800.0
2007-08-28 10:15:00,57.31,57.4,57.29,57.4,37300.0,31.0407,31.0895,31.0299,31.0895,37300.0
2007-08-28 10:20:00,57.39,57.4,57.22,57.22,87300.0,31.0841,31.0895,30.992,30.992,87300.0
2007-08-28 10:25:00,57.24,57.4,57.24,57.37,29000.0,31.0028,31.0895,31.0028,31.0732,29000.0
2007-08-28 10:30:00,57.36,57.52,57.34,57.47,32000.0,31.0678,31.1545,31.057,31.1274,32000.0
2007-08-28 10:35:00,57.48,57.55,57.39,57.52,27500.0,31.1328,31.1707,31.0841,31.1545,27500.0
2007-08-28 10:40:00,57.49,57.54,57.48,57.5,51500.0,31.1382,31.1653,31.1328,31.1437,51500.0
2007-08-28 10:45:00,57.5,57.74,57.46,57.58,109800.0,31.1437,31.2736,31.122,31.187,109800.0
2007-08-28 10:50:00,57.58,57.65,57.44,57.44,70700.0,31.187,31.2249,31.1112,31.1112,70700.0
2007-08-28 10:55:00,57.42,57.48,57.41,57.46,18300.0,31.1003,31.1328,31.0949,31.122,18300.0
2007-08-28 11:00:00,57.43,57.43,57.29,57.31,30300.0,31.1057,31.1057,31.0299,31.0407,30300.0
2007-08-28 11:05:00,57.32,57.32,57.14,57.14,29800.0,31.0462,31.0462,30.9487,30.9487,29800.0
2007-08-28 11:10:00,57.15,57.3,57.14,57.26,37800.0,30.9541,31.0353,30.9487,31.0137,37800.0
2007-08-28 11:15:00,57.25,57.45,57.25,57.41,37600.0,31.0082,31.1166,31.0082,31.0949,37600.0
2007-08-28 11:20:00,57.41,57.51,57.4,57.49,34900.0,31.0949,31.1491,31.0895,31.1382,34900.0
2007-08-28 11:25:00,57.5,57.62,57.45,57.46,36200.0,31.1437,31.2086,31.1166,31.122,36200.0
2007-08-28 11:30:00,57.46,57.55,57.45,57.47,27400.0,31.122,31.1707,31.1166,31.1274,27400.0
2007-08-28 11:35:00,57.45,57.52,57.45,57.45,27600.0,31.1166,31.1545,31.1166,31.1166,27600.0
2007-08-28 11:40:00,57.45,57.6,57.45,57.51,29100.0,31.1166,31.1978,31.1166,31.1491,29100.0
2007-08-28 11:45:00,57.48,57.51,57.45,57.51,25800.0,31.1328,31.1491,31.1166,31.1491,25800.0
2007-08-28 11:50:00,57.5,57.51,57.45,57.48,26100.0,31.1437,31.1491,31.1166,31.1328,26100.0
2007-08-28 11:55:00,57.47,57.59,57.47,57.57,11300.0,31.1274,31.1924,31.1274,31.1816,11300.0
2007-08-28 12:00:00,57.55,57.65,57.52,57.65,27500.0,31.1707,31.2249,31.1545,31.2249,27500.0
2007-08-28 12:05:00,57.65,57.69,57.65,57.65,29200.0,31.2249,31.2466,31.2249,31.2249,29200.0
2007-08-28 12:10:00,57.65,57.71,57.4,57.42,69700.0,31.2249,31.2574,31.0895,31.1003,69700.0
2007-08-28 12:15:00,57.42,57.51,57.42,57.48,14000.0,31.1003,31.1491,31.1003,31.1328,14000.0
2007-08-28 12:20:00,57.49,57.5,57.34,57.35,37800.0,31.1382,31.1437,31.057,31.0624,37800.0
2007-08-28 12:25:00,57.35,57.42,57.25,57.42,32500.0,31.0624,31.1003,31.0082,31.1003,32500.0
2007-08-28 12:30:00,57.42,57.49,57.41,57.44,19100.0,31.1003,31.1382,31.0949,31.1112,19100.0
2007-08-28 12:35:00,57.43,57.49,57.43,57.47,12900.0,31.1057,31.1382,31.1057,31.1274,12900.0
2007-08-28 12:40:00,57.46,57.48,57.39,57.39,16200.0,31.122,31.1328,31.0841,31.0841,16200.0
2007-08-28 12:45:00,57.38,57.38,57.24,57.31,52700.0,31.0787,31.0787,31.0028,31.0407,52700.0
2007-08-28 12:50:00,57.35,57.46,57.34,57.43,119800.0,31.0624,31.122,31.057,31.1057,119800.0
2007-08-28 12:55:00,57.43,57.45,57.39,57.42,40600.0,31.1057,31.1166,31.0841,31.1003,40600.0
2007-08-28 13:00:00,57.41,57.43,57.4,57.41,24900.0,31.0949,31.1057,31.0895,31.0949,24900.0
2007-08-28 13:05:00,57.43,57.45,57.4,57.4,55700.0,31.1057,31.1166,31.0895,31.0895,55700.0
2007-08-28 13:10:00,57.4,57.48,57.4,57.4,23800.0,31.0895,31.1328,31.0895,31.0895,23800.0
2007-08-28 13:15:00,57.4,57.41,57.28,57.3,44900.0,31.0895,31.0949,31.0245,31.0353,44900.0
2007-08-28 13:20:00,57.28,57.37,57.28,57.33,15600.0,31.0245,31.0732,31.0245,31.0516,15600.0
2007-08-28 13:25:00,57.34,57.42,57.3,57.42,30200.0,31.057,31.1003,31.0353,31.1003,30200.0
2007-08-28 13:30:00,57.41,57.47,57.4,57.46,29500.0,31.0949,31.1274,31.0895,31.122,29500.0
2007-08-28 13:35:00,57.45,57.55,57.45,57.52,23800.0,31.1166,31.1707,31.1166,31.1545,23800.0
2007-08-28 13:40:00,57.52,57.54,57.45,57.46,23900.0,31.1545,31.1653,31.1166,31.122,23900.0
2007-08-28 13:45:00,57.45,57.51,57.45,57.48,24200.0,31.1166,31.1491,31.1166,31.1328,24200.0
2007-08-28 13:50:00,57.47,57.51,57.45,57.45,24700.0,31.1274,31.1491,31.1166,31.1166,24700.0
2007-08-28 13:55:00,57.46,57.47,57.45,57.45,16800.0,31.122,31.1274,31.1166,31.1166,16800.0
2007-08-28 14:00:00,57.46,57.51,57.36,57.37,76400.0,31.122,31.1491,31.0678,31.0732,76400.0
2007-08-28 14:05:00,57.35,57.42,57.3,57.33,52500.0,31.0624,31.1003,31.0353,31.0516,52500.0
2007-08-28 14:10:00,57.35,57.37,57.22,57.26,39500.0,31.0624,31.0732,30.992,31.0137,39500.0
2007-08-28 14:15:00,57.26,57.28,57.1,57.12,44400.0,31.0137,31.0245,30.927,30.9378,44400.0
2007-08-28 14:20:00,57.12,57.15,57.08,57.15,42600.0,30.9378,30.9541,30.9162,30.9541,42600.0
2007-08-28 14:25:00,57.14,57.23,57.11,57.16,31200.0,30.9487,30.9974,30.9324,30.9595,31200.0
2007-08-28 14:30:00,57.17,57.24,57.09,57.19,31900.0,30.9649,31.0028,30.9216,30.9757,31900.0
2007-08-28 14:35:00,57.18,57.18,57.07,57.1,29700.0,30.9703,30.9703,30.9107,30.927,29700.0
2007-08-28 14:40:00,57.1,57.11,56.95,57.0,36300.0,30.927,30.9324,30.8458,30.8728,36300.0
2007-08-28 14:45:00,57.0,57.04,56.95,56.96,23200.0,30.8728,30.8945,30.8458,30.8512,23200.0
2007-08-28 14:50:00,56.95,56.97,56.8,56.85,51200.0,30.8458,30.8566,30.7645,30.7916,51200.0
2007-08-28 14:55:00,56.84,56.85,56.77,56.79,43700.0,30.7862,30.7916,30.7483,30.7591,43700.0
2007-08-28 15:00:00,56.79,56.87,56.79,56.83,50000.0,30.7591,30.8024,30.7591,30.7808,50000.0
2007-08-28 15:05:00,56.84,56.85,56.75,56.82,37000.0,30.7862,30.7916,30.7374,30.7753,37000.0
2007-08-28 15:10:00,56.81,56.83,56.76,56.76,22800.0,30.7699,30.7808,30.7428,30.7428,22800.0
2007-08-28 15:15:00,56.76,56.89,56.76,56.83,29900.0,30.7428,30.8133,30.7428,30.7808,29900.0
2007-08-28 15:20:00,56.83,56.91,56.78,56.86,40900.0,30.7808,30.8241,30.7537,30.797,40900.0
2007-08-28 15:25:00,56.86,56.94,56.78,56.87,47400.0,30.797,30.8403,30.7537,30.8024,47400.0
2007-08-28 15:30:00,56.87,56.87,56.76,56.76,45800.0,30.8024,30.8024,30.7428,30.7428,45800.0
2007-08-28 15:35:00,56.78,56.8,56.7,56.72,45200.0,30.7537,30.7645,30.7103,30.7212,45200.0
2007-08-28 15:40:00,56.72,56.73,56.58,56.68,83200.0,30.7212,30.7266,30.6454,30.6995,83200.0
2007-08-28 15:45:00,56.69,56.69,56.53,56.6,76600.0,30.7049,30.7049,30.6183,30.6562,76600.0
2007-08-28 15:50:00,56.61,56.64,56.53,56.56,85800.0,30.6616,30.6778,30.6183,30.6345,85800.0
2007-08-28 15:55:00,56.56,56.62,56.53,56.62,93500.0,30.6345,30.667,30.6183,30.667,93500.0
2007-08-29 09:30:00,57.11,57.19,56.81,57.19,51900.0,30.9324,30.9757,30.7699,30.9757,51900.0
2007-08-29 09:35:00,57.18,57.19,56.95,56.98,38200.0,30.9703,30.9757,30.8458,30.862,38200.0
2007-08-29 09:40:00,57.0,57.11,57.0,57.1,33300.0,30.8728,30.9324,30.8728,30.927,33300.0
2007-08-29 09:45:00,57.09,57.11,56.98,57.03,35300.0,30.9216,30.9324,30.862,30.8891,35300.0
2007-08-29 09:50:00,57.03,57.03,56.89,56.92,45100.0,30.8891,30.8891,30.8133,30.8295,45100.0
2007-08-29 09:55:00,56.93,57.0,56.9,56.91,66800.0,30.8349,30.8728,30.8187,30.8241,66800.0
2007-08-29 10:00:00,56.91,57.0,56.82,56.97,46300.0,30.8241,30.8728,30.7753,30.8566,46300.0
2007-08-29 10:05:00,56.96,56.98,56.9,56.97,48600.0,30.8512,30.862,30.8187,30.8566,48600.0
2007-08-29 10:10:00,56.97,57.04,56.96,57.03,61800.0,30.8566,30.8945,30.8512,30.8891,61800.0
2007-08-29 10:15:00,57.03,57.06,57.02,57.06,19000.0,30.8891,30.9053,30.8837,30.9053,19000.0
2007-08-29 10:20:00,57.06,57.19,57.06,57.15,49600.0,30.9053,30.9757,30.9053,30.9541,49600.0
2007-08-29 10:25:00,57.15,57.15,57.04,57.08,23600.0,30.9541,30.9541,30.8945,30.9162,23600.0
2007-08-29 10:30:00,57.07,57.18,57.06,57.13,27100.0,30.9107,30.9703,30.9053,30.9432,27100.0
2007-08-29 10:35:00,57.15,57.19,57.13,57.19,36000.0,30.9541,30.9757,30.9432,30.9757,36000.0
2007-08-29 10:40:00,57.17,57.32,57.17,57.32,42400.0,30.9649,31.0462,30.9649,31.0462,42400.0
2007-08-29 10:45:00,57.33,57.34,57.17,57.26,28400.0,31.0516,31.057,30.9649,31.0137,28400.0
2007-08-29 10:50:00,57.24,57.41,57.22,57.39,37100.0,31.0028,31.0949,30.992,31.0841,37100.0
2007-08-29 10:55:00,57.38,57.47,57.34,57.44,42600.0,31.0787,31.1274,31.057,31.1112,42600.0
2007-08-29 11:00:00,57.45,57.6,57.43,57.55,46100.0,31.1166,31.1978,31.1057,31.1707,46100.0
2007-08-29 11:05:00,57.57,57.59,57.46,57.56,29300.0,31.1816,31.1924,31.122,31.1761,29300.0
2007-08-29 11:10:00,57.56,57.57,57.48,57.49,14700.0,31.1761,31.1816,31.1328,31.1382,14700.0
2007-08-29 11:15:00,57.52,57.53,57.49,57.52,9700.0,31.1545,31.1599,31.1382,31.1545,9700.0
2007-08-29 11:20:00,57.52,57.53,57.46,57.46,22900.0,31.1545,31.1599,31.122,31.122,22900.0
2007-08-29 11:25:00,57.45,57.47,57.44,57.44,18400.0,31.1166,31.1274,31.1112,31.1112,18400.0
2007-08-29 11:30:00,57.45,57.46,57.4,57.42,19700.0,31.1166,31.122,31.0895,31.1003,19700.0
2007-08-29 11:35:00,57.41,57.55,57.4,57.45,33100.0,31.0949,31.1707,31.0895,31.1166,33100.0
2007-08-29 11:40:00,57.46,57.5,57.37,57.42,37400.0,31.122,31.1437,31.0732,31.1003,37400.0
2007-08-29 11:45:00,57.43,57.51,57.43,57.45,22600.0,31.1057,31.1491,31.1057,31.1166,22600.0
2007-08-29 11:50:00,57.45,57.45,57.42,57.44,13000.0,31.1166,31.1166,31.1003,31.1112,13000.0
2007-08-29 11:55:00,57.44,57.55,57.44,57.5,16500.0,31.1112,31.1707,31.1112,31.1437,16500.0
2007-08-29 12:00:00,57.5,57.62,57.49,57.58,27600.0,31.1437,31.2086,31.1382,31.187,27600.0
2007-08-29 12:05:00,57.58,57.59,57.51,57.54,11400.0,31.187,31.1924,31.1491,31.1653,11400.0
2007-08-29 12:10:00,57.52,57.56,57.52,57.55,6800.0,31.1545,31.1761,31.1545,31.1707,6800.0
2007-08-29 12:15:00,57.55,57.56,57.52,57.52,14800.0,31.1707,31.1761,31.1545,31.1545,14800.0
2007-08-29 12:20:00,57.53,57.53,57.45,57.45,18800.0,31.1599,31.1599,31.1166,31.1166,18800.0
2007-08-29 12:25:00,57.44,57.46,57.4,57.42,9900.0,31.1112,31.122,31.0895,31.1003,9900.0
2007-08-29 12:30:00,57.42,57.46,57.4,57.42,13500.0,31.1003,31.122,31.0895,31.1003,13500.0
2007-08-29 12:35:00,57.43,57.48,57.38,57.4,13600.0,31.1057,31.1328,31.0787,31.0895,13600.0
2007-08-29 12:40:00,57.4,57.46,57.39,57.46,8300.0,31.0895,31.122,31.0841,31.122,8300.0
2007-08-29 12:45:00,57.46,57.46,57.39,57.42,20500.0,31.122,31.122,31.0841,31.1003,20500.0
2007-08-29 12:50:00,57.42,57.42,57.33,57.38,27900.0,31.1003,31.1003,31.0516,31.0787,27900.0
2007-08-29 12:55:00,57.37,57.37,57.31,57.33,12800.0,31.0732,31.0732,31.0407,31.0516,12800.0
2007-08-29 13:00:00,57.32,57.44,57.31,57.42,17900.0,31.0462,31.1112,31.0407,31.1003,17900.0
2007-08-29 13:05:00,57.42,57.43,57.33,57.34,31700.0,31.1003,31.1057,31.0516,31.057,31700.0
2007-08-29 13:10:00,57.34,57.35,57.33,57.35,6700.0,31.057,31.0624,31.0516,31.0624,6700.0
2007-08-29 13:15:00,57.34,57.4,57.34,57.34,22700.0,31.057,31.0895,31.057,31.057,22700.0
2007-08-29 13:20:00,57.34,57.34,57.22,57.24,29400.0,31.057,31.057,30.992,31.0028,29400.0
2007-08-29 13:25:00,57.24,57.29,57.22,57.24,19600.0,31.0028,31.0299,30.992,31.0028,19600.0
2007-08-29 13:30:00,57.24,57.31,57.23,57.27,21200.0,31.0028,31.0407,30.9974,31.0191,21200.0
2007-08-29 13:35:00,57.25,57.28,57.22,57.24,25000.0,31.0082,31.0245,30.992,31.0028,25000.0
2007-08-29 13:40:00,57.24,57.31,57.23,57.29,21500.0,31.0028,31.0407,30.9974,31.0299,21500.0
2007-08-29 13:45:00,57.3,57.31,57.16,57.21,26600.0,31.0353,31.0407,30.9595,30.9866,26600.0
2007-08-29 13:50:00,57.21,57.26,57.2,57.24,21300.0,30.9866,31.0137,30.9812,31.0028,21300.0
2007-08-29 13:55:00,57.25,57.38,57.23,57.31,21400.0,31.0082,31.0787,30.9974,31.0407,21400.0
2007-08-29 14:00:00,57.33,57.46,57.31,57.42,20300.0,31.0516,31.122,31.0407,31.1003,20300.0
2007-08-29 14:05:00,57.43,57.48,57.37,57.45,40800.0,31.1057,31.1328,31.0732,31.1166,40800.0
2007-08-29 14:10:00,57.45,57.45,57.4,57.4,14200.0,31.1166,31.1166,31.0895,31.0895,14200.0
2007-08-29 14:15:00,57.42,57.43,57.33,57.35,18800.0,31.1003,31.1057,31.0516,31.0624,18800.0
2007-08-29 14:20:00,57.34,57.43,57.34,57.43,12400.0,31.057,31.1057,31.057,31.1057,12400.0
2007-08-29 14:25:00,57.43,57.45,57.4,57.45,10300.0,31.1057,31.1166,31.0895,31.1166,10300.0
2007-08-29 14:30:00,57.46,57.6,57.45,57.55,41000.0,31.122,31.1978,31.1166,31.1707,41000.0
2007-08-29 14:35:00,57.55,57.6,57.54,57.6,13800.0,31.1707,31.1978,31.1653,31.1978,13800.0
2007-08-29 14:40:00,57.6,57.61,57.53,57.56,19200.0,31.1978,31.2032,31.1599,31.1761,19200.0
2007-08-29 14:45:00,57.55,57.61,57.53,57.61,15500.0,31.1707,31.2032,31.1599,31.2032,15500.0
2007-08-29 14:50:00,57.6,57.6,57.55,57.57,10500.0,31.1978,31.1978,31.1707,31.1816,10500.0
2007-08-29 14:55:00,57.57,57.63,57.57,57.59,19400.0,31.1816,31.2141,31.1816,31.1924,19400.0
2007-08-29 15:00:00,57.6,57.72,57.6,57.69,30400.0,31.1978,31.2628,31.1978,31.2466,30400.0
2007-08-29 15:05:00,57.7,57.78,57.64,57.78,32900.0,31.252,31.2953,31.2195,31.2953,32900.0
2007-08-29 15:10:00,57.78,57.94,57.78,57.91,30100.0,31.2953,31.382,31.2953,31.3657,30100.0
2007-08-29 15:15:00,57.9,57.9,57.8,57.86,23300.0,31.3603,31.3603,31.3061,31.3386,23300.0
2007-08-29 15:20:00,57.85,57.93,57.81,57.91,20700.0,31.3332,31.3766,31.3116,31.3657,20700.0
2007-08-29 15:25:00,57.9,57.95,57.83,57.95,26600.0,31.3603,31.3874,31.3224,31.3874,26600.0
2007-08-29 15:30:00,57.95,58.11,57.94,58.09,110100.0,31.3874,31.474,31.382,31.4632,110100.0
2007-08-29 15:35:00,58.08,58.24,58.07,58.21,39600.0,31.4578,31.5445,31.4524,31.5282,39600.0
2007-08-29 15:40:00,58.21,58.24,58.06,58.08,56500.0,31.5282,31.5445,31.447,31.4578,56500.0
2007-08-29 15:45:00,58.08,58.2,58.04,58.09,49800.0,31.4578,31.5228,31.4361,31.4632,49800.0
2007-08-29 15:50:00,58.09,58.22,58.04,58.22,73000.0,31.4632,31.5336,31.4361,31.5336,73000.0
2007-08-29 15:55:00,58.23,58.27,58.1,58.21,137200.0,31.539,31.5607,31.4686,31.5282,137200.0
2007-08-30 09:30:00,57.71,58.03,57.61,57.99,34900.0,31.2574,31.4307,31.2032,31.409,34900.0
2007-08-30 09:35:00,57.99,58.2,57.88,58.09,58300.0,31.409,31.5228,31.3495,31.4632,58300.0
2007-08-30 09:40:00,58.07,58.23,58.01,58.19,34300.0,31.4524,31.539,31.4199,31.5174,34300.0
2007-08-30 09:45:00,58.21,58.43,58.2,58.22,49300.0,31.5282,31.6474,31.5228,31.5336,49300.0
2007-08-30 09:50:00,58.23,58.45,58.2,58.45,73200.0,31.539,31.6582,31.5228,31.6582,73200.0
2007-08-30 09:55:00,58.45,58.53,58.32,58.32,31900.0,31.6582,31.7015,31.5878,31.5878,31900.0
2007-08-30 10:00:00,58.34,58.53,58.28,58.43,38000.0,31.5986,31.7015,31.5661,31.6474,38000.0
2007-08-30 10:05:00,58.4,58.74,58.4,58.71,52800.0,31.6311,31.8153,31.6311,31.799,52800.0
2007-08-30 10:10:00,58.71,58.82,58.64,58.7,57100.0,31.799,31.8586,31.7611,31.7936,57100.0
2007-08-30 10:15:00,58.69,58.94,58.65,58.85,45600.0,31.7882,31.9236,31.7665,31.8748,45600.0
2007-08-30 10:20:00,58.85,58.89,58.74,58.8,55300.0,31.8748,31.8965,31.8153,31.8478,55300.0
2007-08-30 10:25:00,58.8,58.87,58.7,58.81,51200.0,31.8478,31.8857,31.7936,31.8532,51200.0
2007-08-30 10:30:00,58.81,58.92,58.8,58.9,30800.0,31.8532,31.9128,31.8478,31.9019,30800.0
2007-08-30 10:35:00,58.87,58.91,58.72,58.72,38800.0,31.8857,31.9073,31.8044,31.8044,38800.0
2007-08-30 10:40:00,58.72,58.72,58.56,58.6,21400.0,31.8044,31.8044,31.7178,31.7394,21400.0
2007-08-30 10:45:00,58.63,58.66,58.55,58.65,26000.0,31.7557,31.7719,31.7124,31.7665,26000.0
2007-08-30 10:50:00,58.66,58.71,58.62,58.62,29700.0,31.7719,31.799,31.7503,31.7503,29700.0
2007-08-30 10:55:00,58.62,58.63,58.58,58.61,6100.0,31.7503,31.7557,31.7286,31.7449,6100.0
2007-08-30 11:00:00,58.61,58.79,58.61,58.7,24300.0,31.7449,31.8424,31.7449,31.7936,24300.0
2007-08-30 11:05:00,58.69,58.69,58.6,58.6,20000.0,31.7882,31.7882,31.7394,31.7394,20000.0
2007-08-30 11:10:00,58.61,58.78,58.6,58.68,29400.0,31.7449,31.8369,31.7394,31.7828,29400.0
2007-08-30 11:15:00,58.67,58.83,58.59,58.79,25500.0,31.7774,31.864,31.734,31.8424,25500.0
2007-08-30 11:20:00,58.79,58.86,58.71,58.73,25600.0,31.8424,31.8803,31.799,31.8099,25600.0
2007-08-30 11:25:00,58.73,58.8,58.73,58.78,24900.0,31.8099,31.8478,31.8099,31.8369,24900.0
2007-08-30 11:30:00,58.79,58.79,58.72,58.75,12700.0,31.8424,31.8424,31.8044,31.8207,12700.0
2007-08-30 11:35:00,58.75,58.85,58.74,58.82,9000.0,31.8207,31.8748,31.8153,31.8586,9000.0
2007-08-30 11:40:00,58.82,58.89,58.78,58.88,10800.0,31.8586,31.8965,31.8369,31.8911,10800.0
2007-08-30 11:45:00,58.87,58.9,58.82,58.84,28500.0,31.8857,31.9019,31.8586,31.8694,28500.0
2007-08-30 11:50:00,58.84,58.86,58.73,58.75,16300.0,31.8694,31.8803,31.8099,31.8207,16300.0
2007-08-30 11:55:00,58.75,58.8,58.74,58.76,10300.0,31.8207,31.8478,31.8153,31.8261,10300.0
2007-08-30 12:00:00,58.76,58.77,58.72,58.73,26100.0,31.8261,31.8315,31.8044,31.8099,26100.0
2007-08-30 12:05:00,58.72,58.77,58.65,58.75,37600.0,31.8044,31.8315,31.7665,31.8207,37600.0
2007-08-30 12:10:00,58.75,58.78,58.69,58.7,19200.0,31.8207,31.8369,31.7882,31.7936,19200.0
2007-08-30 12:15:00,58.67,58.73,58.6,58.61,23500.0,31.7774,31.8099,31.7394,31.7449,23500.0
2007-08-30 12:20:00,58.6,58.79,58.51,58.58,81800.0,31.7394,31.8424,31.6907,31.7286,81800.0
2007-08-30 12:25:00,58.58,58.74,58.56,58.6,43100.0,31.7286,31.8153,31.7178,31.7394,43100.0
2007-08-30 12:30:00,58.59,58.67,58.56,58.61,28500.0,31.734,31.7774,31.7178,31.7449,28500.0
2007-08-30 12:35:00,58.61,58.63,58.34,58.51,60800.0,31.7449,31.7557,31.5986,31.6907,60800.0
2007-08-30 12:40:00,58.52,58.58,58.5,58.58,17500.0,31.6961,31.7286,31.6853,31.7286,17500.0
2007-08-30 12:45:00,58.59,58.62,58.5,58.51,14500.0,31.734,31.7503,31.6853,31.6907,14500.0
2007-08-30 12:50:00,58.5,58.6,58.5,58.57,20500.0,31.6853,31.7394,31.6853,31.7232,20500.0
2007-08-30 12:55:00,58.59,58.72,58.59,58.68,22200.0,31.734,31.8044,31.734,31.7828,22200.0
2007-08-30 13:00:00,58.67,58.75,58.66,58.73,28900.0,31.7774,31.8207,31.7719,31.8099,28900.0
2007-08-30 13:05:00,58.71,58.76,58.69,58.76,13000.0,31.799,31.8261,31.7882,31.8261,13000.0
2007-08-30 13:10:00,58.74,58.8,58.74,58.76,12700.0,31.8153,31.8478,31.8153,31.8261,12700.0
2007-08-30 13:15:00,58.74,58.77,58.68,58.68,11200.0,31.8153,31.8315,31.7828,31.7828,11200.0
2007-08-30 13:20:00,58.68,58.7,58.67,58.69,9700.0,31.7828,31.7936,31.7774,31.7882,9700.0
2007-08-30 13:25:00,58.68,58.69,58.62,58.68,35000.0,31.7828,31.7882,31.7503,31.7828,35000.0
2007-08-30 13:30:00,58.67,58.67,58.59,58.61,17500.0,31.7774,31.7774,31.734,31.7449,17500.0
2007-08-30 13:35:00,58.62,58.67,58.62,58.66,14700.0,31.7503,31.7774,31.7503,31.7719,14700.0
2007-08-30 13:40:00,58.66,58.67,58.52,58.61,34500.0,31.7719,31.7774,31.6961,31.7449,34500.0
2007-08-30 13:45:00,58.61,58.61,58.51,58.53,36500.0,31.7449,31.7449,31.6907,31.7015,36500.0
2007-08-30 13:50:00,58.52,58.53,58.45,58.47,21300.0,31.6961,31.7015,31.6582,31.669,21300.0
2007-08-30 13:55:00,58.48,58.59,58.45,58.59,16700.0,31.6744,31.734,31.6582,31.734,16700.0
2007-08-30 14:00:00,58.59,58.63,58.58,58.6,22100.0,31.734,31.7557,31.7286,31.7394,22100.0
2007-08-30 14:05:00,58.59,58.69,58.55,58.6,46000.0,31.734,31.7882,31.7124,31.7394,46000.0
2007-08-30 14:10:00,58.59,58.66,58.59,58.61,16400.0,31.734,31.7719,31.734,31.7449,16400.0
2007-08-30 14:15:00,58.63,58.7,58.61,58.62,38700.0,31.7557,31.7936,31.7449,31.7503,38700.0
2007-08-30 14:20:00,58.61,58.62,58.51,58.52,29000.0,31.7449,31.7503,31.6907,31.6961,29000.0
2007-08-30 14:25:00,58.52,58.52,58.31,58.32,35300.0,31.6961,31.6961,31.5824,31.5878,35300.0
2007-08-30 14:30:00,58.31,58.34,58.23,58.26,34900.0,31.5824,31.5986,31.539,31.5553,34900.0
2007-08-30 14:35:00,58.26,58.37,58.25,58.26,25800.0,31.5553,31.6149,31.5499,31.5553,25800.0
2007-08-30 14:40:00,58.25,58.27,58.11,58.12,30100.0,31.5499,31.5607,31.474,31.4795,30100.0
2007-08-30 14:45:00,58.12,58.15,57.89,57.99,49200.0,31.4795,31.4957,31.3549,31.409,49200.0
2007-08-30 14:50:00,57.98,58.1,57.93,58.04,44600.0,31.4036,31.4686,31.3766,31.4361,44600.0
2007-08-30 14:55:00,58.02,58.04,57.84,57.94,53500.0,31.4253,31.4361,31.3278,31.382,53500.0
2007-08-30 15:00:00,57.95,58.07,57.95,58.01,38100.0,31.3874,31.4524,31.3874,31.4199,38100.0
2007-08-30 15:05:00,58.01,58.17,57.97,58.17,34500.0,31.4199,31.5065,31.3982,31.5065,34500.0
2007-08-30 15:10:00,58.16,58.17,58.08,58.11,32400.0,31.5011,31.5065,31.4578,31.474,32400.0
2007-08-30 15:15:00,58.1,58.22,58.1,58.22,24000.0,31.4686,31.5336,31.4686,31.5336,24000.0
2007-08-30 15:20:00,58.21,58.29,58.17,58.24,32400.0,31.5282,31.5715,31.5065,31.5445,32400.0
2007-08-30 15:25:00,58.25,58.27,58.12,58.2,24500.0,31.5499,31.5607,31.4795,31.5228,24500.0
2007-08-30 15:30:00,58.19,58.23,58.18,58.21,24100.0,31.5174,31.539,31.512,31.5282,24100.0
2007-08-30 15:35:00,58.21,58.23,58.09,58.17,27500.0,31.5282,31.539,31.4632,31.5065,27500.0
2007-08-30 15:40:00,58.16,58.18,58.1,58.12,21700.0,31.5011,31.512,31.4686,31.4795,21700.0
2007-08-30 15:45:00,58.12,58.15,58.02,58.07,44000.0,31.4795,31.4957,31.4253,31.4524,44000.0
2007-08-30 15:50:00,58.08,58.14,58.06,58.07,46200.0,31.4578,31.4903,31.447,31.4524,46200.0
2007-08-30 15:55:00,58.06,58.22,58.04,58.2,73600.0,31.447,31.5336,31.4361,31.5228,73600.0
2007-08-31 09:30:00,57.93,58.03,57.7,57.73,101300.0,31.3766,31.4307,31.252,31.2682,101300.0
2007-08-31 09:35:00,57.75,57.8,57.34,57.34,144000.0,31.2791,31.3061,31.057,31.057,144000.0
2007-08-31 09:40:00,57.33,57.35,56.98,57.1,171600.0,31.0516,31.0624,30.862,30.927,171600.0
2007-08-31 09:45:00,57.1,57.41,57.05,57.24,101100.0,30.927,31.0949,30.8999,31.0028,101100.0
2007-08-31 09:50:00,57.23,57.4,57.18,57.23,87700.0,30.9974,31.0895,30.9703,30.9974,87700.0
2007-08-31 09:55:00,57.23,57.36,57.19,57.33,64300.0,30.9974,31.0678,30.9757,31.0516,64300.0
2007-08-31 10:00:00,57.33,57.44,57.12,57.31,120500.0,31.0516,31.1112,30.9378,31.0407,120500.0
2007-08-31 10:05:00,57.35,57.66,57.26,57.57,114000.0,31.0624,31.2303,31.0137,31.1816,114000.0
2007-08-31 10:10:00,57.58,57.61,57.33,57.45,64400.0,31.187,31.2032,31.0516,31.1166,64400.0
2007-08-31 10:15:00,57.43,57.6,57.43,57.6,60100.0,31.1057,31.1978,31.1057,31.1978,60100.0
2007-08-31 10:20:00,57.6,57.65,57.3,57.61,41000.0,31.1978,31.2249,31.0353,31.2032,41000.0
2007-08-31 10:25:00,57.61,57.75,57.55,57.69,40900.0,31.2032,31.2791,31.1707,31.2466,40900.0
2007-08-31 10:30:00,57.66,57.85,57.66,57.74,42200.0,31.2303,31.3332,31.2303,31.2736,42200.0
2007-08-31 10:35:00,57.73,57.76,57.63,57.7,29100.0,31.2682,31.2845,31.2141,31.252,29100.0
2007-08-31 10:40:00,57.69,57.69,57.49,57.5,47400.0,31.2466,31.2466,31.1382,31.1437,47400.0
2007-08-31 10:45:00,57.5,57.57,57.34,57.35,34800.0,31.1437,31.1816,31.057,31.0624,34800.0
2007-08-31 10:50:00,57.36,57.4,57.3,57.4,26700.0,31.0678,31.0895,31.0353,31.0895,26700.0
2007-08-31 10:55:00,57.4,57.4,57.3,57.3,22400.0,31.0895,31.0895,31.0353,31.0353,22400.0
2007-08-31 11:00:00,57.3,57.52,57.3,57.46,34700.0,31.0353,31.1545,31.0353,31.122,34700.0
2007-08-31 11:05:00,57.47,57.61,57.46,57.59,69700.0,31.1274,31.2032,31.122,31.1924,69700.0
2007-08-31 11:10:00,57.59,57.7,57.53,57.69,49000.0,31.1924,31.252,31.1599,31.2466,49000.0
2007-08-31 11:15:00,57.68,57.71,57.57,57.61,29700.0,31.2411,31.2574,31.1816,31.2032,29700.0
2007-08-31 11:20:00,57.61,57.66,57.47,57.49,43900.0,31.2032,31.2303,31.1274,31.1382,43900.0
2007-08-31 11:25:00,57.49,57.56,57.49,57.56,9000.0,31.1382,31.1761,31.1382,31.1761,9000.0
2007-08-31 11:30:00,57.56,57.65,57.51,57.62,21700.0,31.1761,31.2249,31.1491,31.2086,21700.0
2007-08-31 11:35:00,57.61,57.66,57.61,57.65,16200.0,31.2032,31.2303,31.2032,31.2249,16200.0
2007-08-31 11:40:00,57.65,57.7,57.62,57.64,19400.0,31.2249,31.252,31.2086,31.2195,19400.0
2007-08-31 11:45:00,57.65,57.66,57.3,57.59,20500.0,31.2249,31.2303,31.0353,31.1924,20500.0
2007-08-31 11:50:00,57.61,57.72,57.61,57.68,15900.0,31.2032,31.2628,31.2032,31.2411,15900.0
2007-08-31 11:55:00,57.68,57.75,57.66,57.69,14400.0,31.2411,31.2791,31.2303,31.2466,14400.0
2007-08-31 12:00:00,57.68,57.71,57.67,57.68,10800.0,31.2411,31.2574,31.2357,31.2411,10800.0
2007-08-31 12:05:00,57.69,57.72,57.66,57.67,13100.0,31.2466,31.2628,31.2303,31.2357,13100.0
2007-08-31 12:10:00,57.67,57.73,57.67,57.71,9200.0,31.2357,31.2682,31.2357,31.2574,9200.0
2007-08-31 12:15:00,57.7,57.78,57.66,57.77,15800.0,31.252,31.2953,31.2303,31.2899,15800.0
2007-08-31 12:20:00,57.78,57.85,57.77,57.83,21200.0,31.2953,31.3332,31.2899,31.3224,21200.0
2007-08-31 12:25:00,57.83,57.83,57.77,57.77,12500.0,31.3224,31.3224,31.2899,31.2899,12500.0
2007-08-31 12:30:00,57.77,57.94,57.75,57.9,34100.0,31.2899,31.382,31.2791,31.3603,34100.0
2007-08-31 12:35:00,57.92,57.94,57.85,57.91,19400.0,31.3711,31.382,31.3332,31.3657,19400.0
2007-08-31 12:40:00,57.92,57.94,57.87,57.9,12500.0,31.3711,31.382,31.3441,31.3603,12500.0
2007-08-31 12:45:00,57.91,57.92,57.88,57.91,8100.0,31.3657,31.3711,31.3495,31.3657,8100.0
2007-08-31 12:50:00,57.91,57.91,57.85,57.88,7400.0,31.3657,31.3657,31.3332,31.3495,7400.0
2007-08-31 12:55:00,57.87,57.92,57.85,57.85,14000.0,31.3441,31.3711,31.3332,31.3332,14000.0
2007-08-31 13:00:00,57.86,57.89,57.82,57.86,9700.0,31.3386,31.3549,31.317,31.3386,9700.0
2007-08-31 13:05:00,57.84,57.84,57.79,57.81,7300.0,31.3278,31.3278,31.3007,31.3116,7300.0
2007-08-31 13:10:00,57.81,57.86,57.8,57.86,4100.0,31.3116,31.3386,31.3061,31.3386,4100.0
2007-08-31 13:15:00,57.86,57.87,57.83,57.86,10300.0,31.3386,31.3441,31.3224,31.3386,10300.0
2007-08-31 13:20:00,57.86,57.88,57.83,57.83,11200.0,31.3386,31.3495,31.3224,31.3224,11200.0
2007-08-31 13:25:00,57.84,57.88,57.82,57.86,10000.0,31.3278,31.3495,31.317,31.3386,10000.0
2007-08-31 13:30:00,57.87,57.91,57.84,57.85,20800.0,31.3441,31.3657,31.3278,31.3332,20800.0
2007-08-31 13:35:00,57.86,57.97,57.86,57.91,25300.0,31.3386,31.3982,31.3386,31.3657,25300.0
2007-08-31 13:40:00,57.89,57.89,57.78,57.82,30500.0,31.3549,31.3549,31.2953,31.317,30500.0
2007-08-31 13:45:00,57.81,57.81,57.66,57.66,56000.0,31.3116,31.3116,31.2303,31.2303,56000.0
2007-08-31 13:50:00,57.65,57.68,57.59,57.66,49200.0,31.2249,31.2411,31.1924,31.2303,49200.0
2007-08-31 13:55:00,57.66,57.69,57.56,57.61,50200.0,31.2303,31.2466,31.1761,31.2032,50200.0
2007-08-31 14:00:00,57.61,57.66,57.59,57.64,37200.0,31.2032,31.2303,31.1924,31.2195,37200.0
2007-08-31 14:05:00,57.63,57.64,57.59,57.62,20800.0,31.2141,31.2195,31.1924,31.2086,20800.0
2007-08-31 14:10:00,57.64,57.69,57.6,57.63,42500.0,31.2195,31.2466,31.1978,31.2141,42500.0
2007-08-31 14:15:00,57.61,57.68,57.61,57.66,128400.0,31.2032,31.2411,31.2032,31.2303,128400.0
2007-08-31 14:20:00,57.66,57.67,57.58,57.63,17600.0,31.2303,31.2357,31.187,31.2141,17600.0
2007-08-31 14:25:00,57.62,57.67,57.62,57.66,8000.0,31.2086,31.2357,31.2086,31.2303,8000.0
2007-08-31 14:30:00,57.66,57.7,57.64,57.65,53400.0,31.2303,31.252,31.2195,31.2249,53400.0
2007-08-31 14:35:00,57.65,57.69,57.6,57.67,28700.0,31.2249,31.2466,31.1978,31.2357,28700.0
2007-08-31 14:40:00,57.67,57.68,57.64,57.68,10900.0,31.2357,31.2411,31.2195,31.2411,10900.0
2007-08-31 14:45:00,57.67,57.69,57.62,57.64,26600.0,31.2357,31.2466,31.2086,31.2195,26600.0
2007-08-31 14:50:00,57.65,57.67,57.64,57.66,31300.0,31.2249,31.2357,31.2195,31.2303,31300.0
2007-08-31 14:55:00,57.66,57.67,57.65,57.65,48900.0,31.2303,31.2357,31.2249,31.2249,48900.0
2007-08-31 15:00:00,57.65,57.66,57.63,57.66,37600.0,31.2249,31.2303,31.2141,31.2303,37600.0
2007-08-31 15:05:00,57.65,57.67,57.63,57.64,30900.0,31.2249,31.2357,31.2141,31.2195,30900.0
2007-08-31 15:10:00,57.64,57.67,57.62,57.64,40500.0,31.2195,31.2357,31.2086,31.2195,40500.0
2007-08-31 15:15:00,57.64,57.67,57.61,57.64,31700.0,31.2195,31.2357,31.2032,31.2195,31700.0
2007-08-31 15:20:00,57.65,57.65,57.57,57.64,32400.0,31.2249,31.2249,31.1816,31.2195,32400.0
2007-08-31 15:25:00,57.64,57.68,57.63,57.64,34700.0,31.2195,31.2411,31.2141,31.2195,34700.0
2007-08-31 15:30:00,57.65,57.67,57.64,57.67,27000.0,31.2249,31.2357,31.2195,31.2357,27000.0
2007-08-31 15:35:00,57.67,57.7,57.64,57.67,123400.0,31.2357,31.252,31.2195,31.2357,123400.0
2007-08-31 15:40:00,57.68,57.69,57.62,57.63,91200.0,31.2411,31.2466,31.2086,31.2141,91200.0
2007-08-31 15:45:00,57.63,57.64,57.62,57.63,66500.0,31.2141,31.2195,31.2086,31.2141,66500.0
2007-08-31 15:50:00,57.63,57.64,57.6,57.6,120200.0,31.2141,31.2195,31.1978,31.1978,120200.0
2007-08-31 15:55:00,57.6,57.6,57.44,57.52,99300.0,31.1978,31.1978,31.1112,31.1545,99300.0
2007-09-04 09:30:00,57.46,57.58,57.0,57.5,80700.0,31.122,31.187,30.8728,31.1437,80700.0
2007-09-04 09:35:00,57.48,57.52,57.28,57.28,43100.0,31.1328,31.1545,31.0245,31.0245,43100.0
2007-09-04 09:40:00,57.27,57.42,57.26,57.35,95800.0,31.0191,31.1003,31.0137,31.0624,95800.0
2007-09-04 09:45:00,57.37,57.44,57.3,57.36,70100.0,31.0732,31.1112,31.0353,31.0678,70100.0
2007-09-04 09:50:00,57.35,57.4,57.35,57.35,46700.0,31.0624,31.0895,31.0624,31.0624,46700.0
2007-09-04 09:55:00,57.37,57.39,57.31,57.37,51700.0,31.0732,31.0841,31.0407,31.0732,51700.0
2007-09-04 10:00:00,57.37,57.48,57.29,57.47,102500.0,31.0732,31.1328,31.0299,31.1274,102500.0
2007-09-04 10:05:00,57.47,57.65,57.47,57.63,72700.0,31.1274,31.2249,31.1274,31.2141,72700.0
2007-09-04 10:10:00,57.62,57.71,57.62,57.68,41600.0,31.2086,31.2574,31.2086,31.2411,41600.0
2007-09-04 10:15:00,57.68,57.68,57.53,57.53,29100.0,31.2411,31.2411,31.1599,31.1599,29100.0
2007-09-04 10:20:00,57.54,57.64,57.53,57.63,30400.0,31.1653,31.2195,31.1599,31.2141,30400.0
2007-09-04 10:25:00,57.63,57.71,57.62,57.62,41200.0,31.2141,31.2574,31.2086,31.2086,41200.0
2007-09-04 10:30:00,57.63,57.66,57.56,57.66,46200.0,31.2141,31.2303,31.1761,31.2303,46200.0
2007-09-04 10:35:00,57.66,57.8,57.65,57.73,67000.0,31.2303,31.3061,31.2249,31.2682,67000.0
2007-09-04 10:40:00,57.73,57.8,57.69,57.8,39400.0,31.2682,31.3061,31.2466,31.3061,39400.0
2007-09-04 10:45:00,57.79,57.86,57.77,57.8,41500.0,31.3007,31.3386,31.2899,31.3061,41500.0
2007-09-04 10:50:00,57.81,57.83,57.79,57.81,20200.0,31.3116,31.3224,31.3007,31.3116,20200.0
2007-09-04 10:55:00,57.82,57.82,57.75,57.78,14800.0,31.317,31.317,31.2791,31.2953,14800.0
2007-09-04 11:00:00,57.78,57.85,57.77,57.85,18900.0,31.2953,31.3332,31.2899,31.3332,18900.0
2007-09-04 11:05:00,57.84,57.97,57.84,57.96,32700.0,31.3278,31.3982,31.3278,31.3928,32700.0
2007-09-04 11:10:00,57.97,58.06,57.95,58.06,32400.0,31.3982,31.447,31.3874,31.447,32400.0
2007-09-04 11:15:00,58.06,58.17,58.06,58.08,33800.0,31.447,31.5065,31.447,31.4578,33800.0
2007-09-04 11:20:00,58.09,58.16,58.06,58.14,27200.0,31.4632,31.5011,31.447,31.4903,27200.0
2007-09-04 11:25:00,58.13,58.13,58.0,58.02,20700.0,31.4849,31.4849,31.4145,31.4253,20700.0
2007-09-04 11:30:00,58.02,58.1,58.0,58.1,19200.0,31.4253,31.4686,31.4145,31.4686,19200.0
2007-09-04 11:35:00,58.1,58.14,58.09,58.14,17700.0,31.4686,31.4903,31.4632,31.4903,17700.0
2007-09-04 11:40:00,58.13,58.13,58.06,58.09,24000.0,31.4849,31.4849,31.447,31.4632,24000.0
2007-09-04 11:45:00,58.09,58.09,58.04,58.06,12100.0,31.4632,31.4632,31.4361,31.447,12100.0
2007-09-04 11:50:00,58.06,58.07,58.05,58.05,9000.0,31.447,31.4524,31.4415,31.4415,9000.0
2007-09-04 11:55:00,58.04,58.05,57.9,57.91,24400.0,31.4361,31.4415,31.3603,31.3657,24400.0
2007-09-04 12:00:00,57.91,57.92,57.8,57.8,24800.0,31.3657,31.3711,31.3061,31.3061,24800.0
2007-09-04 12:05:00,57.81,57.85,57.8,57.85,15700.0,31.3116,31.3332,31.3061,31.3332,15700.0
2007-09-04 12:10:00,57.84,57.85,57.81,57.81,8100.0,31.3278,31.3332,31.3116,31.3116,8100.0
2007-09-04 12:15:00,57.81,57.81,57.74,57.74,10300.0,31.3116,31.3116,31.2736,31.2736,10300.0
2007-09-04 12:20:00,57.73,57.73,57.65,57.67,49400.0,31.2682,31.2682,31.2249,31.2357,49400.0
2007-09-04 12:25:00,57.66,57.7,57.66,57.7,9400.0,31.2303,31.252,31.2303,31.252,9400.0
2007-09-04 12:30:00,57.7,57.77,57.69,57.76,17900.0,31.252,31.2899,31.2466,31.2845,17900.0
2007-09-04 12:35:00,57.76,57.77,57.74,57.77,15600.0,31.2845,31.2899,31.2736,31.2899,15600.0
2007-09-04 12:40:00,57.75,57.85,57.74,57.85,12000.0,31.2791,31.3332,31.2736,31.3332,12000.0
2007-09-04 12:45:00,57.85,57.92,57.85,57.9,15300.0,31.3332,31.3711,31.3332,31.3603,15300.0
2007-09-04 12:50:00,57.91,57.93,57.9,57.91,8200.0,31.3657,31.3766,31.3603,31.3657,8200.0
2007-09-04 12:55:00,57.91,57.92,57.89,57.89,10800.0,31.3657,31.3711,31.3549,31.3549,10800.0
2007-09-04 13:00:00,57.89,57.89,57.8,57.83,22500.0,31.3549,31.3549,31.3061,31.3224,22500.0
2007-09-04 13:05:00,57.83,57.83,57.77,57.78,6100.0,31.3224,31.3224,31.2899,31.2953,6100.0
2007-09-04 13:10:00,57.78,57.92,57.77,57.91,20000.0,31.2953,31.3711,31.2899,31.3657,20000.0
2007-09-04 13:15:00,57.9,57.99,57.9,57.98,11200.0,31.3603,31.409,31.3603,31.4036,11200.0
2007-09-04 13:20:00,57.97,58.07,57.97,58.04,34900.0,31.3982,31.4524,31.3982,31.4361,34900.0
2007-09-04 13:25:00,58.03,58.06,58.03,58.05,18300.0,31.4307,31.447,31.4307,31.4415,18300.0
2007-09-04 13:30:00,58.05,58.1,58.05,58.09,9200.0,31.4415,31.4686,31.4415,31.4632,9200.0
2007-09-04 13:35:00,58.09,58.21,58.08,58.2,93400.0,31.4632,31.5282,31.4578,31.5228,93400.0
2007-09-04 13:40:00,58.21,58.4,58.2,58.32,77100.0,31.5282,31.6311,31.5228,31.5878,77100.0
2007-09-04 13:45:00,58.33,58.5,58.32,58.48,74200.0,31.5932,31.6853,31.5878,31.6744,74200.0
2007-09-04 13:50:00,58.49,58.55,58.46,58.55,40700.0,31.6799,31.7124,31.6636,31.7124,40700.0
2007-09-04 13:55:00,58.55,58.58,58.54,58.56,36000.0,31.7124,31.7286,31.7069,31.7178,36000.0
2007-09-04 14:00:00,58.56,58.58,58.51,58.52,40600.0,31.7178,31.7286,31.6907,31.6961,40600.0
2007-09-04 14:05:00,58.51,58.57,58.5,58.52,22600.0,31.6907,31.7232,31.6853,31.6961,22600.0
2007-09-04 14:10:00,58.51,58.57,58.47,58.49,26300.0,31.6907,31.7232,31.669,31.6799,26300.0
2007-09-04 14:15:00,58.48,58.52,58.46,58.51,23900.0,31.6744,31.6961,31.6636,31.6907,23900.0
2007-09-04 14:20:00,58.52,58.59,58.52,58.59,34600.0,31.6961,31.734,31.6961,31.734,34600.0
2007-09-04 14:25:00,58.6,58.69,58.58,58.59,31900.0,31.7394,31.7882,31.7286,31.734,31900.0
2007-09-04 14:30:00,58.6,58.69,58.59,58.68,21100.0,31.7394,31.7882,31.734,31.7828,21100.0
2007-09-04 14:35:00,58.69,58.69,58.66,58.68,27700.0,31.7882,31.7882,31.7719,31.7828,27700.0
2007-09-04 14:40:00,58.68,58.76,58.67,58.75,24700.0,31.7828,31.8261,31.7774,31.8207,24700.0
2007-09-04 14:45:00,58.75,58.8,58.75,58.78,33100.0,31.8207,31.8478,31.8207,31.8369,33100.0
2007-09-04 14:50:00,58.78,58.9,58.78,58.89,47200.0,31.8369,31.9019,31.8369,31.8965,47200.0
2007-09-04 14:55:00,58.89,58.9,58.83,58.84,31700.0,31.8965,31.9019,31.864,31.8694,31700.0
2007-09-04 15:00:00,58.84,58.85,58.78,58.78,17200.0,31.8694,31.8748,31.8369,31.8369,17200.0
2007-09-04 15:05:00,58.78,58.79,58.74,58.78,21900.0,31.8369,31.8424,31.8153,31.8369,21900.0
2007-09-04 15:10:00,58.77,58.78,58.73,58.76,35600.0,31.8315,31.8369,31.8099,31.8261,35600.0
2007-09-04 15:15:00,58.75,58.76,58.72,58.73,19900.0,31.8207,31.8261,31.8044,31.8099,19900.0
2007-09-04 15:20:00,58.74,58.79,58.71,58.75,32200.0,31.8153,31.8424,31.799,31.8207,32200.0
2007-09-04 15:25:00,58.75,58.75,58.69,58.72,45800.0,31.8207,31.8207,31.7882,31.8044,45800.0
2007-09-04 15:30:00,58.71,58.79,58.64,58.77,67800.0,31.799,31.8424,31.7611,31.8315,67800.0
2007-09-04 15:35:00,58.78,58.83,58.65,58.66,42900.0,31.8369,31.864,31.7665,31.7719,42900.0
2007-09-04 15:40:00,58.66,58.74,58.56,58.56,74100.0,31.7719,31.8153,31.7178,31.7178,74100.0
2007-09-04 15:45:00,58.56,58.56,58.44,58.47,76500.0,31.7178,31.7178,31.6528,31.669,76500.0
2007-09-04 15:50:00,58.46,58.46,58.26,58.31,121500.0,31.6636,31.6636,31.5553,31.5824,121500.0
2007-09-04 15:55:00,58.31,58.49,58.28,58.39,146000.0,31.5824,31.6799,31.5661,31.6257,146000.0
2007-09-05 09:30:00,58.06,58.2,58.06,58.18,56400.0,31.447,31.5228,31.447,31.512,56400.0
2007-09-05 09:35:00,58.2,58.39,58.11,58.28,56900.0,31.5228,31.6257,31.474,31.5661,56900.0
2007-09-05 09:40:00,58.27,58.3,58.08,58.27,59100.0,31.5607,31.577,31.4578,31.5607,59100.0
2007-09-05 09:45:00,58.26,58.48,58.22,58.43,64900.0,31.5553,31.6744,31.5336,31.6474,64900.0
2007-09-05 09:50:00,58.43,58.45,58.29,58.3,54000.0,31.6474,31.6582,31.5715,31.577,54000.0
2007-09-05 09:55:00,58.3,58.31,58.17,58.22,33800.0,31.577,31.5824,31.5065,31.5336,33800.0
2007-09-05 10:00:00,58.2,58.21,57.96,58.08,87600.0,31.5228,31.5282,31.3928,31.4578,87600.0
2007-09-05 10:05:00,58.08,58.14,58.01,58.09,37100.0,31.4578,31.4903,31.4199,31.4632,37100.0
2007-09-05 10:10:00,58.08,58.11,58.0,58.05,40800.0,31.4578,31.474,31.4145,31.4415,40800.0
2007-09-05 10:15:00,58.03,58.03,57.63,57.7,120800.0,31.4307,31.4307,31.2141,31.252,120800.0
2007-09-05 10:20:00,57.7,57.82,57.67,57.81,52000.0,31.252,31.317,31.2357,31.3116,52000.0
2007-09-05 10:25:00,57.79,57.84,57.77,57.8,30500.0,31.3007,31.3278,31.2899,31.3061,30500.0
2007-09-05 10:30:00,57.8,57.91,57.75,57.84,37600.0,31.3061,31.3657,31.2791,31.3278,37600.0
2007-09-05 10:35:00,57.84,57.85,57.66,57.75,76100.0,31.3278,31.3332,31.2303,31.2791,76100.0
2007-09-05 10:40:00,57.74,57.85,57.71,57.84,26800.0,31.2736,31.3332,31.2574,31.3278,26800.0
2007-09-05 10:45:00,57.86,57.96,57.83,57.85,36300.0,31.3386,31.3928,31.3224,31.3332,36300.0
2007-09-05 10:50:00,57.84,57.85,57.75,57.85,31000.0,31.3278,31.3332,31.2791,31.3332,31000.0
2007-09-05 10:55:00,57.85,57.85,57.71,57.77,30000.0,31.3332,31.3332,31.2574,31.2899,30000.0
2007-09-05 11:00:00,57.76,57.76,57.66,57.68,44300.0,31.2845,31.2845,31.2303,31.2411,44300.0
2007-09-05 11:05:00,57.67,57.77,57.65,57.74,19400.0,31.2357,31.2899,31.2249,31.2736,19400.0
2007-09-05 11:10:00,57.74,57.8,57.71,57.78,36200.0,31.2736,31.3061,31.2574,31.2953,36200.0
2007-09-05 11:15:00,57.77,57.83,57.74,57.8,14900.0,31.2899,31.3224,31.2736,31.3061,14900.0
2007-09-05 11:20:00,57.81,57.82,57.76,57.76,28600.0,31.3116,31.317,31.2845,31.2845,28600.0
2007-09-05 11:25:00,57.75,57.76,57.7,57.75,11300.0,31.2791,31.2845,31.252,31.2791,11300.0
2007-09-05 11:30:00,57.76,57.78,57.7,57.73,16600.0,31.2845,31.2953,31.252,31.2682,16600.0
2007-09-05 11:35:00,57.73,57.8,57.72,57.74,37800.0,31.2682,31.3061,31.2628,31.2736,37800.0
2007-09-05 11:40:00,57.74,57.74,57.65,57.68,47900.0,31.2736,31.2736,31.2249,31.2411,47900.0
2007-09-05 11:45:00,57.68,57.69,57.62,57.63,13100.0,31.2411,31.2466,31.2086,31.2141,13100.0
2007-09-05 11:50:00,57.63,57.66,57.61,57.66,11800.0,31.2141,31.2303,31.2032,31.2303,11800.0
2007-09-05 11:55:00,57.67,57.75,57.65,57.75,18600.0,31.2357,31.2791,31.2249,31.2791,18600.0
2007-09-05 12:00:00,57.75,57.78,57.7,57.74,18500.0,31.2791,31.2953,31.252,31.2736,18500.0
2007-09-05 12:05:00,57.74,57.74,57.68,57.7,13200.0,31.2736,31.2736,31.2411,31.252,13200.0
2007-09-05 12:10:00,57.7,57.76,57.7,57.76,28000.0,31.252,31.2845,31.252,31.2845,28000.0
2007-09-05 12:15:00,57.76,57.76,57.7,57.73,15800.0,31.2845,31.2845,31.252,31.2682,15800.0
2007-09-05 12:20:00,57.71,57.73,57.65,57.68,35900.0,31.2574,31.2682,31.2249,31.2411,35900.0
2007-09-05 12:25:00,57.7,57.81,57.67,57.75,40800.0,31.252,31.3116,31.2357,31.2791,40800.0
2007-09-05 12:30:00,57.76,57.77,57.68,57.7,12500.0,31.2845,31.2899,31.2411,31.252,12500.0
2007-09-05 12:35:00,57.7,57.74,57.7,57.74,8100.0,31.252,31.2736,31.252,31.2736,8100.0
2007-09-05 12:40:00,57.76,57.76,57.73,57.75,12800.0,31.2845,31.2845,31.2682,31.2791,12800.0
2007-09-05 12:45:00,57.75,57.75,57.68,57.72,22200.0,31.2791,31.2791,31.2411,31.2628,22200.0
2007-09-05 12:50:00,57.74,57.74,57.69,57.71,18000.0,31.2736,31.2736,31.2466,31.2574,18000.0
2007-09-05 12:55:00,57.72,57.81,57.7,57.8,33600.0,31.2628,31.3116,31.252,31.3061,33600.0
2007-09-05 13:00:00,57.79,57.89,57.74,57.75,69900.0,31.3007,31.3549,31.2736,31.2791,69900.0
2007-09-05 13:05:00,57.75,57.81,57.75,57.78,31400.0,31.2791,31.3116,31.2791,31.2953,31400.0
2007-09-05 13:10:00,57.78,57.81,57.77,57.77,28600.0,31.2953,31.3116,31.2899,31.2899,28600.0
2007-09-05 13:15:00,57.78,57.83,57.78,57.8,66900.0,31.2953,31.3224,31.2953,31.3061,66900.0
2007-09-05 13:20:00,57.8,57.81,57.71,57.71,60500.0,31.3061,31.3116,31.2574,31.2574,60500.0
2007-09-05 13:25:00,57.73,57.74,57.7,57.7,46600.0,31.2682,31.2736,31.252,31.252,46600.0
2007-09-05 13:30:00,57.7,57.73,57.7,57.72,61500.0,31.252,31.2682,31.252,31.2628,61500.0
2007-09-05 13:35:00,57.72,57.73,57.69,57.72,86800.0,31.2628,31.2682,31.2466,31.2628,86800.0
2007-09-05 13:40:00,57.72,57.73,57.68,57.71,106300.0,31.2628,31.2682,31.2411,31.2574,106300.0
2007-09-05 13:45:00,57.7,57.72,57.69,57.7,61800.0,31.252,31.2628,31.2466,31.252,61800.0
2007-09-05 13:50:00,57.71,57.74,57.7,57.7,79800.0,31.2574,31.2736,31.252,31.252,79800.0
2007-09-05 13:55:00,57.69,57.75,57.69,57.74,12000.0,31.2466,31.2791,31.2466,31.2736,12000.0
2007-09-05 14:00:00,57.74,57.78,57.63,57.63,124500.0,31.2736,31.2953,31.2141,31.2141,124500.0
2007-09-05 14:05:00,57.62,57.68,57.55,57.63,43900.0,31.2086,31.2411,31.1707,31.2141,43900.0
2007-09-05 14:10:00,57.62,57.65,57.58,57.62,26800.0,31.2086,31.2249,31.187,31.2086,26800.0
2007-09-05 14:15:00,57.61,57.66,57.59,57.59,25700.0,31.2032,31.2303,31.1924,31.1924,25700.0
2007-09-05 14:20:00,57.59,57.6,57.49,57.52,45700.0,31.1924,31.1978,31.1382,31.1545,45700.0
2007-09-05 14:25:00,57.53,57.53,57.37,57.39,49500.0,31.1599,31.1599,31.0732,31.0841,49500.0
2007-09-05 14:30:00,57.39,57.53,57.39,57.46,48600.0,31.0841,31.1599,31.0841,31.122,48600.0
2007-09-05 14:35:00,57.47,57.55,57.45,57.53,23000.0,31.1274,31.1707,31.1166,31.1599,23000.0
2007-09-05 14:40:00,57.54,57.54,57.35,57.36,80900.0,31.1653,31.1653,31.0624,31.0678,80900.0
2007-09-05 14:45:00,57.36,57.37,57.28,57.35,67900.0,31.0678,31.0732,31.0245,31.0624,67900.0
2007-09-05 14:50:00,57.33,57.37,57.27,57.35,42900.0,31.0516,31.0732,31.0191,31.0624,42900.0
2007-09-05 14:55:00,57.36,57.5,57.36,57.47,29300.0,31.0678,31.1437,31.0678,31.1274,29300.0
2007-09-05 15:00:00,57.46,57.54,57.45,57.53,27100.0,31.122,31.1653,31.1166,31.1599,27100.0
2007-09-05 15:05:00,57.52,57.67,57.52,57.65,65900.0,31.1545,31.2357,31.1545,31.2249,65900.0
2007-09-05 15:10:00,57.65,57.68,57.55,57.66,31800.0,31.2249,31.2411,31.1707,31.2303,31800.0
2007-09-05 15:15:00,57.66,57.75,57.64,57.74,43000.0,31.2303,31.2791,31.2195,31.2736,43000.0
2007-09-05 15:20:00,57.74,57.75,57.6,57.7,38200.0,31.2736,31.2791,31.1978,31.252,38200.0
2007-09-05 15:25:00,57.68,57.7,57.64,57.65,30700.0,31.2411,31.252,31.2195,31.2249,30700.0
2007-09-05 15:30:00,57.66,57.75,57.61,57.7,65400.0,31.2303,31.2791,31.2032,31.252,65400.0
2007-09-05 15:35:00,57.72,57.72,57.54,57.58,55900.0,31.2628,31.2628,31.1653,31.187,55900.0
2007-09-05 15:40:00,57.58,57.76,57.58,57.74,102200.0,31.187,31.2845,31.187,31.2736,102200.0
2007-09-05 15:45:00,57.75,57.77,57.67,57.72,136000.0,31.2791,31.2899,31.2357,31.2628,136000.0
2007-09-05 15:50:00,57.73,57.74,57.55,57.62,167000.0,31.2682,31.2736,31.1707,31.2086,167000.0
2007-09-05 15:55:00,57.64,57.64,57.47,57.48,217600.0,31.2195,31.2195,31.1274,31.1328,217600.0
2007-09-06 09:30:00,57.92,58.16,57.87,57.96,136100.0,31.3711,31.5011,31.3441,31.3928,136100.0
2007-09-06 09:35:00,57.96,57.96,57.74,57.76,55500.0,31.3928,31.3928,31.2736,31.2845,55500.0
2007-09-06 09:40:00,57.77,57.91,57.73,57.91,49300.0,31.2899,31.3657,31.2682,31.3657,49300.0
2007-09-06 09:45:00,57.89,58.01,57.85,57.88,52000.0,31.3549,31.4199,31.3332,31.3495,52000.0
2007-09-06 09:50:00,57.89,57.92,57.48,57.58,121600.0,31.3549,31.3711,31.1328,31.187,121600.0
2007-09-06 09:55:00,57.59,57.66,57.43,57.64,64400.0,31.1924,31.2303,31.1057,31.2195,64400.0
2007-09-06 10:00:00,57.66,57.86,57.65,57.67,72000.0,31.2303,31.3386,31.2249,31.2357,72000.0
2007-09-06 10:05:00,57.67,57.73,57.64,57.69,58500.0,31.2357,31.2682,31.2195,31.2466,58500.0
2007-09-06 10:10:00,57.7,57.79,57.67,57.69,42100.0,31.252,31.3007,31.2357,31.2466,42100.0
2007-09-06 10:15:00,57.68,57.69,57.52,57.54,63900.0,31.2411,31.2466,31.1545,31.1653,63900.0
2007-09-06 10:20:00,57.54,57.63,57.5,57.58,51100.0,31.1653,31.2141,31.1437,31.187,51100.0
2007-09-06 10:25:00,57.57,57.59,57.45,57.51,52300.0,31.1816,31.1924,31.1166,31.1491,52300.0
2007-09-06 10:30:00,57.48,57.55,57.45,57.55,32300.0,31.1328,31.1707,31.1166,31.1707,32300.0
2007-09-06 10:35:00,57.55,57.58,57.47,57.58,34600.0,31.1707,31.187,31.1274,31.187,34600.0
2007-09-06 10:40:00,57.58,57.64,57.54,57.54,23000.0,31.187,31.2195,31.1653,31.1653,23000.0
2007-09-06 10:45:00,57.54,57.56,57.51,57.54,36600.0,31.1653,31.1761,31.1491,31.1653,36600.0
2007-09-06 10:50:00,57.55,57.66,57.54,57.61,35200.0,31.1707,31.2303,31.1653,31.2032,35200.0
2007-09-06 10:55:00,57.61,57.64,57.53,57.56,29900.0,31.2032,31.2195,31.1599,31.1761,29900.0
2007-09-06 11:00:00,57.56,57.6,57.55,57.6,15700.0,31.1761,31.1978,31.1707,31.1978,15700.0
2007-09-06 11:05:00,57.6,57.63,57.55,57.57,24400.0,31.1978,31.2141,31.1707,31.1816,24400.0
2007-09-06 11:10:00,57.58,57.6,57.52,57.52,28900.0,31.187,31.1978,31.1545,31.1545,28900.0
2007-09-06 11:15:00,57.52,57.53,57.46,57.48,41800.0,31.1545,31.1599,31.122,31.1328,41800.0
2007-09-06 11:20:00,57.48,57.56,57.46,57.52,105200.0,31.1328,31.1761,31.122,31.1545,105200.0
2007-09-06 11:25:00,57.54,57.61,57.52,57.6,34900.0,31.1653,31.2032,31.1545,31.1978,34900.0
2007-09-06 11:30:00,57.61,57.76,57.61,57.76,37900.0,31.2032,31.2845,31.2032,31.2845,37900.0
2007-09-06 11:35:00,57.76,57.81,57.71,57.73,16500.0,31.2845,31.3116,31.2574,31.2682,16500.0
2007-09-06 11:40:00,57.73,57.8,57.73,57.79,19000.0,31.2682,31.3061,31.2682,31.3007,19000.0
2007-09-06 11:45:00,57.79,57.93,57.78,57.86,41300.0,31.3007,31.3766,31.2953,31.3386,41300.0
2007-09-06 11:50:00,57.85,57.87,57.81,57.83,20700.0,31.3332,31.3441,31.3116,31.3224,20700.0
2007-09-06 11:55:00,57.84,57.89,57.82,57.88,27300.0,31.3278,31.3549,31.317,31.3495,27300.0
2007-09-06 12:00:00,57.88,57.89,57.79,57.88,33000.0,31.3495,31.3549,31.3007,31.3495,33000.0
2007-09-06 12:05:00,57.87,57.92,57.87,57.89,28700.0,31.3441,31.3711,31.3441,31.3549,28700.0
2007-09-06 12:10:00,57.9,58.06,57.87,58.03,52500.0,31.3603,31.447,31.3441,31.4307,52500.0
2007-09-06 12:15:00,58.04,58.14,58.03,58.12,47800.0,31.4361,31.4903,31.4307,31.4795,47800.0
2007-09-06 12:20:00,58.12,58.17,57.98,58.01,82200.0,31.4795,31.5065,31.4036,31.4199,82200.0
2007-09-06 12:25:00,58.01,58.09,57.92,58.07,67700.0,31.4199,31.4632,31.3711,31.4524,67700.0
2007-09-06 12:30:00,58.08,58.08,57.86,57.91,26300.0,31.4578,31.4578,31.3386,31.3657,26300.0
2007-09-06 12:35:00,57.92,57.97,57.92,57.97,12700.0,31.3711,31.3982,31.3711,31.3982,12700.0
2007-09-06 12:40:00,57.97,57.97,57.83,57.87,35800.0,31.3982,31.3982,31.3224,31.3441,35800.0
2007-09-06 12:45:00,57.85,57.87,57.72,57.76,34000.0,31.3332,31.3441,31.2628,31.2845,34000.0
2007-09-06 12:50:00,57.76,57.79,57.64,57.72,41600.0,31.2845,31.3007,31.2195,31.2628,41600.0
2007-09-06 12:55:00,57.74,57.91,57.73,57.91,31500.0,31.2736,31.3657,31.2682,31.3657,31500.0
2007-09-06 13:00:00,57.92,58.06,57.92,58.04,31300.0,31.3711,31.447,31.3711,31.4361,31300.0
2007-09-06 13:05:00,58.04,58.04,57.91,57.96,22200.0,31.4361,31.4361,31.3657,31.3928,22200.0
2007-09-06 13:10:00,57.96,57.97,57.81,57.85,25300.0,31.3928,31.3982,31.3116,31.3332,25300.0
2007-09-06 13:15:00,57.87,57.96,57.81,57.95,30300.0,31.3441,31.3928,31.3116,31.3874,30300.0
2007-09-06 13:20:00,57.95,58.0,57.9,57.98,15100.0,31.3874,31.4145,31.3603,31.4036,15100.0
2007-09-06 13:25:00,57.98,58.06,57.97,58.04,22900.0,31.4036,31.447,31.3982,31.4361,22900.0
2007-09-06 13:30:00,58.04,58.08,57.91,57.94,61200.0,31.4361,31.4578,31.3657,31.382,61200.0
2007-09-06 13:35:00,57.95,58.0,57.92,57.92,23500.0,31.3874,31.4145,31.3711,31.3711,23500.0
2007-09-06 13:40:00,57.92,57.98,57.91,57.97,22200.0,31.3711,31.4036,31.3657,31.3982,22200.0
2007-09-06 13:45:00,57.99,58.0,57.94,58.0,25600.0,31.409,31.4145,31.382,31.4145,25600.0
2007-09-06 13:50:00,58.0,58.02,57.97,57.98,22200.0,31.4145,31.4253,31.3982,31.4036,22200.0
2007-09-06 13:55:00,57.98,57.98,57.92,57.97,17900.0,31.4036,31.4036,31.3711,31.3982,17900.0
2007-09-06 14:00:00,57.97,58.01,57.89,57.89,27000.0,31.3982,31.4199,31.3549,31.3549,27000.0
2007-09-06 14:05:00,57.9,57.9,57.8,57.9,50000.0,31.3603,31.3603,31.3061,31.3603,50000.0
2007-09-06 14:10:00,57.9,57.94,57.88,57.9,16300.0,31.3603,31.382,31.3495,31.3603,16300.0
2007-09-06 14:15:00,57.9,57.94,57.88,57.88,26500.0,31.3603,31.382,31.3495,31.3495,26500.0
2007-09-06 14:20:00,57.9,57.91,57.85,57.88,22300.0,31.3603,31.3657,31.3332,31.3495,22300.0
2007-09-06 14:25:00,57.89,57.89,57.81,57.83,27400.0,31.3549,31.3549,31.3116,31.3224,27400.0
2007-09-06 14:30:00,57.83,57.9,57.81,57.9,30100.0,31.3224,31.3603,31.3116,31.3603,30100.0
2007-09-06 14:35:00,57.89,57.9,57.86,57.88,19800.0,31.3549,31.3603,31.3386,31.3495,19800.0
2007-09-06 14:40:00,57.88,57.97,57.85,57.91,37700.0,31.3495,31.3982,31.3332,31.3657,37700.0
2007-09-06 14:45:00,57.91,57.94,57.9,57.9,20300.0,31.3657,31.382,31.3603,31.3603,20300.0
2007-09-06 14:50:00,57.9,57.9,57.85,57.87,28300.0,31.3603,31.3603,31.3332,31.3441,28300.0
2007-09-06 14:55:00,57.86,57.88,57.82,57.85,39900.0,31.3386,31.3495,31.317,31.3332,39900.0
2007-09-06 15:00:00,57.87,57.93,57.86,57.9,52200.0,31.3441,31.3766,31.3386,31.3603,52200.0
2007-09-06 15:05:00,57.9,58.01,57.9,57.98,45500.0,31.3603,31.4199,31.3603,31.4036,45500.0
2007-09-06 15:10:00,57.98,57.98,57.9,57.94,29500.0,31.4036,31.4036,31.3603,31.382,29500.0
2007-09-06 15:15:00,57.95,57.97,57.9,57.96,24100.0,31.3874,31.3982,31.3603,31.3928,24100.0
2007-09-06 15:20:00,57.95,57.97,57.86,57.97,54200.0,31.3874,31.3982,31.3386,31.3982,54200.0
2007-09-06 15:25:00,57.96,57.99,57.91,57.96,33400.0,31.3928,31.409,31.3657,31.3928,33400.0
2007-09-06 15:30:00,57.95,57.98,57.93,57.97,33400.0,31.3874,31.4036,31.3766,31.3982,33400.0
2007-09-06 15:35:00,57.97,57.98,57.92,57.92,18700.0,31.3982,31.4036,31.3711,31.3711,18700.0
2007-09-06 15:40:00,57.91,57.92,57.85,57.91,69700.0,31.3657,31.3711,31.3332,31.3657,69700.0
2007-09-06 15:45:00,57.92,57.94,57.87,57.89,42100.0,31.3711,31.382,31.3441,31.3549,42100.0
2007-09-06 15:50:00,57.89,57.92,57.85,57.9,62100.0,31.3549,31.3711,31.3332,31.3603,62100.0
2007-09-06 15:55:00,57.9,57.94,57.85,57.85,105100.0,31.3603,31.382,31.3332,31.3332,105100.0
2007-09-07 09:30:00,57.08,57.37,57.02,57.07,75000.0,30.9162,31.0732,30.8837,30.9107,75000.0
2007-09-07 09:35:00,57.07,57.22,57.03,57.14,49500.0,30.9107,30.992,30.8891,30.9487,49500.0
2007-09-07 09:40:00,57.15,57.29,57.07,57.2,49300.0,30.9541,31.0299,30.9107,30.9812,49300.0
2007-09-07 09:45:00,57.21,57.21,57.06,57.14,60800.0,30.9866,30.9866,30.9053,30.9487,60800.0
2007-09-07 09:50:00,57.12,57.22,57.06,57.06,25000.0,30.9378,30.992,30.9053,30.9053,25000.0
2007-09-07 09:55:00,57.05,57.06,57.01,57.03,50400.0,30.8999,30.9053,30.8783,30.8891,50400.0
2007-09-07 10:00:00,57.04,57.08,56.85,56.85,103000.0,30.8945,30.9162,30.7916,30.7916,103000.0
2007-09-07 10:05:00,56.85,56.99,56.77,56.82,75600.0,30.7916,30.8674,30.7483,30.7753,75600.0
2007-09-07 10:10:00,56.81,56.89,56.71,56.89,55100.0,30.7699,30.8133,30.7158,30.8133,55100.0
2007-09-07 10:15:00,56.88,57.0,56.85,57.0,50400.0,30.8078,30.8728,30.7916,30.8728,50400.0
2007-09-07 10:20:00,56.99,57.02,56.96,57.01,44600.0,30.8674,30.8837,30.8512,30.8783,44600.0
2007-09-07 10:25:00,57.01,57.07,56.97,56.97,29600.0,30.8783,30.9107,30.8566,30.8566,29600.0
2007-09-07 10:30:00,56.99,56.99,56.62,56.63,52700.0,30.8674,30.8674,30.667,30.6724,52700.0
2007-09-07 10:35:00,56.62,56.69,56.55,56.57,59300.0,30.667,30.7049,30.6291,30.6399,59300.0
2007-09-07 10:40:00,56.56,56.64,56.48,56.51,53100.0,30.6345,30.6778,30.5912,30.6074,53100.0
2007-09-07 10:45:00,56.51,56.57,56.43,56.46,48100.0,30.6074,30.6399,30.5641,30.5804,48100.0
2007-09-07 10:50:00,56.47,56.52,56.44,56.51,51700.0,30.5858,30.6129,30.5695,30.6074,51700.0
2007-09-07 10:55:00,56.53,56.66,56.48,56.62,46400.0,30.6183,30.6887,30.5912,30.667,46400.0
2007-09-07 11:00:00,56.63,56.64,56.5,56.52,34600.0,30.6724,30.6778,30.602,30.6129,34600.0
2007-09-07 11:05:00,56.54,56.57,56.52,56.55,28300.0,30.6237,30.6399,30.6129,30.6291,28300.0
2007-09-07 11:10:00,56.54,56.54,56.37,56.37,28800.0,30.6237,30.6237,30.5316,30.5316,28800.0
2007-09-07 11:15:00,56.37,56.48,56.36,56.4,49800.0,30.5316,30.5912,30.5262,30.5479,49800.0
2007-09-07 11:20:00,56.4,56.42,56.33,56.35,41000.0,30.5479,30.5587,30.5099,30.5208,41000.0
2007-09-07 11:25:00,56.34,56.4,56.32,56.34,27300.0,30.5154,30.5479,30.5045,30.5154,27300.0
2007-09-07 11:30:00,56.32,56.41,56.31,56.37,11900.0,30.5045,30.5533,30.4991,30.5316,11900.0
2007-09-07 11:35:00,56.38,56.53,56.38,56.53,22800.0,30.537,30.6183,30.537,30.6183,22800.0
2007-09-07 11:40:00,56.53,56.58,56.44,56.51,37200.0,30.6183,30.6454,30.5695,30.6074,37200.0
2007-09-07 11:45:00,56.51,56.57,56.5,56.52,35500.0,30.6074,30.6399,30.602,30.6129,35500.0
2007-09-07 11:50:00,56.52,56.56,56.48,56.51,35700.0,30.6129,30.6345,30.5912,30.6074,35700.0
2007-09-07 11:55:00,56.5,56.71,56.49,56.66,29500.0,30.602,30.7158,30.5966,30.6887,29500.0
2007-09-07 12:00:00,56.67,56.74,56.65,56.68,35600.0,30.6941,30.732,30.6833,30.6995,35600.0
2007-09-07 12:05:00,56.68,56.75,56.67,56.73,36400.0,30.6995,30.7374,30.6941,30.7266,36400.0
2007-09-07 12:10:00,56.73,56.75,56.63,56.64,15800.0,30.7266,30.7374,30.6724,30.6778,15800.0
2007-09-07 12:15:00,56.64,56.66,56.59,56.59,17700.0,30.6778,30.6887,30.6508,30.6508,17700.0
2007-09-07 12:20:00,56.6,56.69,56.59,56.67,18200.0,30.6562,30.7049,30.6508,30.6941,18200.0
2007-09-07 12:25:00,56.68,56.82,56.68,56.82,30500.0,30.6995,30.7753,30.6995,30.7753,30500.0
2007-09-07 12:30:00,56.83,56.9,56.83,56.89,42700.0,30.7808,30.8187,30.7808,30.8133,42700.0
2007-09-07 12:35:00,56.89,56.95,56.84,56.86,36700.0,30.8133,30.8458,30.7862,30.797,36700.0
2007-09-07 12:40:00,56.84,56.9,56.66,56.7,36000.0,30.7862,30.8187,30.6887,30.7103,36000.0
2007-09-07 12:45:00,56.69,56.7,56.65,56.68,34100.0,30.7049,30.7103,30.6833,30.6995,34100.0
2007-09-07 12:50:00,56.68,56.69,56.63,56.66,8500.0,30.6995,30.7049,30.6724,30.6887,8500.0
2007-09-07 12:55:00,56.65,56.67,56.59,56.61,42400.0,30.6833,30.6941,30.6508,30.6616,42400.0
2007-09-07 13:00:00,56.61,56.64,56.53,56.55,38100.0,30.6616,30.6778,30.6183,30.6291,38100.0
2007-09-07 13:05:00,56.54,56.68,56.52,56.66,60400.0,30.6237,30.6995,30.6129,30.6887,60400.0
2007-09-07 13:10:00,56.65,56.69,56.48,56.57,62600.0,30.6833,30.7049,30.5912,30.6399,62600.0
2007-09-07 13:15:00,56.57,56.57,56.48,56.57,8200.0,30.6399,30.6399,30.5912,30.6399,8200.0
2007-09-07 13:20:00,56.58,56.65,56.56,56.59,23300.0,30.6454,30.6833,30.6345,30.6508,23300.0
2007-09-07 13:25:00,56.57,56.67,56.57,56.65,12200.0,30.6399,30.6941,30.6399,30.6833,12200.0
2007-09-07 13:30:00,56.65,56.71,56.65,56.68,12400.0,30.6833,30.7158,30.6833,30.6995,12400.0
2007-09-07 13:35:00,56.71,56.71,56.6,56.6,26300.0,30.7158,30.7158,30.6562,30.6562,26300.0
2007-09-07 13:40:00,56.6,56.61,56.51,56.51,21400.0,30.6562,30.6616,30.6074,30.6074,21400.0
2007-09-07 13:45:00,56.5,56.55,56.5,56.53,16100.0,30.602,30.6291,30.602,30.6183,16100.0
2007-09-07 13:50:00,56.55,56.58,56.55,56.57,21300.0,30.6291,30.6454,30.6291,30.6399,21300.0
2007-09-07 13:55:00,56.57,56.62,56.54,56.61,18800.0,30.6399,30.667,30.6237,30.6616,18800.0
2007-09-07 14:00:00,56.6,56.63,56.56,56.6,47700.0,30.6562,30.6724,30.6345,30.6562,47700.0
2007-09-07 14:05:00,56.6,56.65,56.58,56.63,25800.0,30.6562,30.6833,30.6454,30.6724,25800.0
2007-09-07 14:10:00,56.62,56.74,56.58,56.72,34100.0,30.667,30.732,30.6454,30.7212,34100.0
2007-09-07 14:15:00,56.71,56.72,56.6,56.67,30700.0,30.7158,30.7212,30.6562,30.6941,30700.0
2007-09-07 14:20:00,56.67,56.67,56.6,56.66,17600.0,30.6941,30.6941,30.6562,30.6887,17600.0
2007-09-07 14:25:00,56.66,56.66,56.6,56.63,9900.0,30.6887,30.6887,30.6562,30.6724,9900.0
2007-09-07 14:30:00,56.64,56.68,56.6,56.67,33400.0,30.6778,30.6995,30.6562,30.6941,33400.0
2007-09-07 14:35:00,56.67,56.78,56.63,56.75,19600.0,30.6941,30.7537,30.6724,30.7374,19600.0
2007-09-07 14:40:00,56.77,56.78,56.75,56.77,19000.0,30.7483,30.7537,30.7374,30.7483,19000.0
2007-09-07 14:45:00,56.76,56.78,56.72,56.76,44100.0,30.7428,30.7537,30.7212,30.7428,44100.0
2007-09-07 14:50:00,56.75,56.76,56.71,56.71,20000.0,30.7374,30.7428,30.7158,30.7158,20000.0
2007-09-07 14:55:00,56.71,56.71,56.53,56.53,44500.0,30.7158,30.7158,30.6183,30.6183,44500.0
2007-09-07 15:00:00,56.53,56.66,56.51,56.6,41500.0,30.6183,30.6887,30.6074,30.6562,41500.0
2007-09-07 15:05:00,56.59,56.64,56.58,56.63,39400.0,30.6508,30.6778,30.6454,30.6724,39400.0
2007-09-07 15:10:00,56.64,56.74,56.61,56.74,18400.0,30.6778,30.732,30.6616,30.732,18400.0
2007-09-07 15:15:00,56.74,56.8,56.72,56.78,33000.0,30.732,30.7645,30.7212,30.7537,33000.0
2007-09-07 15:20:00,56.78,56.78,56.71,56.72,40800.0,30.7537,30.7537,30.7158,30.7212,40800.0
2007-09-07 15:25:00,56.72,56.75,56.59,56.66,30700.0,30.7212,30.7374,30.6508,30.6887,30700.0
2007-09-07 15:30:00,56.66,56.74,56.66,56.69,55400.0,30.6887,30.732,30.6887,30.7049,55400.0
2007-09-07 15:35:00,56.69,56.75,56.67,56.7,41500.0,30.7049,30.7374,30.6941,30.7103,41500.0
2007-09-07 15:40:00,56.7,56.78,56.61,56.75,79000.0,30.7103,30.7537,30.6616,30.7374,79000.0
2007-09-07 15:45:00,56.74,56.91,56.7,56.8,109500.0,30.732,30.8241,30.7103,30.7645,109500.0
2007-09-07 15:50:00,56.8,56.97,56.72,56.91,87100.0,30.7645,30.8566,30.7212,30.8241,87100.0
2007-09-07 15:55:00,56.91,56.97,56.84,56.88,77700.0,30.8241,30.8566,30.7862,30.8078,77700.0
2007-09-10 09:30:00,57.41,57.5,57.24,57.36,73000.0,31.0949,31.1437,31.0028,31.0678,73000.0
2007-09-10 09:35:00,57.35,57.39,57.26,57.35,26100.0,31.0624,31.0841,31.0137,31.0624,26100.0
2007-09-10 09:40:00,57.34,57.37,57.07,57.07,27800.0,31.057,31.0732,30.9107,30.9107,27800.0
2007-09-10 09:45:00,57.08,57.28,57.06,57.25,31400.0,30.9162,31.0245,30.9053,31.0082,31400.0
2007-09-10 09:50:00,57.26,57.26,57.03,57.04,35800.0,31.0137,31.0137,30.8891,30.8945,35800.0
2007-09-10 09:55:00,57.04,57.09,56.85,57.02,30900.0,30.8945,30.9216,30.7916,30.8837,30900.0
2007-09-10 10:00:00,56.98,56.99,56.79,56.82,34400.0,30.862,30.8674,30.7591,30.7753,34400.0
2007-09-10 10:05:00,56.82,56.98,56.82,56.89,15300.0,30.7753,30.862,30.7753,30.8133,15300.0
2007-09-10 10:10:00,56.87,56.87,56.73,56.78,20800.0,30.8024,30.8024,30.7266,30.7537,20800.0
2007-09-10 10:15:00,56.77,56.93,56.77,56.91,22600.0,30.7483,30.8349,30.7483,30.8241,22600.0
2007-09-10 10:20:00,56.92,56.98,56.8,56.87,35200.0,30.8295,30.862,30.7645,30.8024,35200.0
2007-09-10 10:25:00,56.87,56.87,56.55,56.55,37900.0,30.8024,30.8024,30.6291,30.6291,37900.0
2007-09-10 10:30:00,56.56,56.73,56.47,56.48,66200.0,30.6345,30.7266,30.5858,30.5912,66200.0
2007-09-10 10:35:00,56.49,56.59,56.45,56.57,34300.0,30.5966,30.6508,30.5749,30.6399,34300.0
2007-09-10 10:40:00,56.57,56.59,56.36,56.37,32300.0,30.6399,30.6508,30.5262,30.5316,32300.0
2007-09-10 10:45:00,56.43,56.47,56.27,56.33,36900.0,30.5641,30.5858,30.4774,30.5099,36900.0
2007-09-10 10:50:00,56.35,56.35,56.22,56.23,32100.0,30.5208,30.5208,30.4504,30.4558,32100.0
2007-09-10 10:55:00,56.24,56.36,56.2,56.36,17600.0,30.4612,30.5262,30.4395,30.5262,17600.0
2007-09-10 11:00:00,56.35,56.45,56.35,56.45,21200.0,30.5208,30.5749,30.5208,30.5749,21200.0
2007-09-10 11:05:00,56.46,56.6,56.44,56.47,39600.0,30.5804,30.6562,30.5695,30.5858,39600.0
2007-09-10 11:10:00,56.47,56.54,56.36,56.4,18800.0,30.5858,30.6237,30.5262,30.5479,18800.0
2007-09-10 11:15:00,56.42,56.48,56.37,56.41,22000.0,30.5587,30.5912,30.5316,30.5533,22000.0
2007-09-10 11:20:00,56.42,56.5,56.42,56.49,9600.0,30.5587,30.602,30.5587,30.5966,9600.0
2007-09-10 11:25:00,56.49,56.49,56.39,56.39,11200.0,30.5966,30.5966,30.5424,30.5424,11200.0
2007-09-10 11:30:00,56.35,56.38,56.29,56.3,32900.0,30.5208,30.537,30.4883,30.4937,32900.0
2007-09-10 11:35:00,56.28,56.47,56.24,56.45,41900.0,30.4829,30.5858,30.4612,30.5749,41900.0
2007-09-10 11:40:00,56.44,56.6,56.39,56.57,34500.0,30.5695,30.6562,30.5424,30.6399,34500.0
2007-09-10 11:45:00,56.55,56.63,56.53,56.61,25000.0,30.6291,30.6724,30.6183,30.6616,25000.0
2007-09-10 11:50:00,56.6,56.73,56.59,56.68,28100.0,30.6562,30.7266,30.6508,30.6995,28100.0
2007-09-10 11:55:00,56.69,56.77,56.66,56.76,13500.0,30.7049,30.7483,30.6887,30.7428,13500.0
2007-09-10 12:00:00,56.77,56.82,56.69,56.79,21000.0,30.7483,30.7753,30.7049,30.7591,21000.0
2007-09-10 12:05:00,56.78,56.84,56.78,56.8,7800.0,30.7537,30.7862,30.7537,30.7645,7800.0
2007-09-10 12:10:00,56.8,56.84,56.75,56.75,8500.0,30.7645,30.7862,30.7374,30.7374,8500.0
2007-09-10 12:15:00,56.76,56.77,56.72,56.72,17100.0,30.7428,30.7483,30.7212,30.7212,17100.0
2007-09-10 12:20:00,56.71,56.93,56.71,56.89,21600.0,30.7158,30.8349,30.7158,30.8133,21600.0
2007-09-10 12:25:00,56.89,56.96,56.82,56.82,14800.0,30.8133,30.8512,30.7753,30.7753,14800.0
2007-09-10 12:30:00,56.83,56.94,56.83,56.85,17500.0,30.7808,30.8403,30.7808,30.7916,17500.0
2007-09-10 12:35:00,56.86,56.89,56.74,56.75,16100.0,30.797,30.8133,30.732,30.7374,16100.0
2007-09-10 12:40:00,56.76,56.77,56.71,56.72,4300.0,30.7428,30.7483,30.7158,30.7212,4300.0
2007-09-10 12:45:00,56.71,56.74,56.65,56.65,28100.0,30.7158,30.732,30.6833,30.6833,28100.0
2007-09-10 12:50:00,56.65,56.67,56.58,56.61,16700.0,30.6833,30.6941,30.6454,30.6616,16700.0
2007-09-10 12:55:00,56.61,56.66,56.61,56.66,21500.0,30.6616,30.6887,30.6616,30.6887,21500.0
2007-09-10 13:00:00,56.65,56.66,56.58,56.62,15000.0,30.6833,30.6887,30.6454,30.667,15000.0
2007-09-10 13:05:00,56.63,56.79,56.63,56.78,21800.0,30.6724,30.7591,30.6724,30.7537,21800.0
2007-09-10 13:10:00,56.78,56.9,56.77,56.9,51700.0,30.7537,30.8187,30.7483,30.8187,51700.0
2007-09-10 13:15:00,56.9,57.03,56.9,57.0,27100.0,30.8187,30.8891,30.8187,30.8728,27100.0
2007-09-10 13:20:00,57.02,57.04,56.96,56.96,37900.0,30.8837,30.8945,30.8512,30.8512,37900.0
2007-09-10 13:25:00,56.96,57.02,56.89,56.98,13000.0,30.8512,30.8837,30.8133,30.862,13000.0
2007-09-10 13:30:00,56.97,57.1,56.94,57.09,31100.0,30.8566,30.927,30.8403,30.9216,31100.0
2007-09-10 13:35:00,57.09,57.09,57.01,57.01,38300.0,30.9216,30.9216,30.8783,30.8783,38300.0
2007-09-10 13:40:00,57.02,57.08,57.01,57.06,13500.0,30.8837,30.9162,30.8783,30.9053,13500.0
2007-09-10 13:45:00,57.06,57.1,56.94,56.99,38500.0,30.9053,30.927,30.8403,30.8674,38500.0
2007-09-10 13:50:00,56.99,57.04,56.97,57.0,35300.0,30.8674,30.8945,30.8566,30.8728,35300.0
2007-09-10 13:55:00,57.0,57.06,56.99,57.03,60600.0,30.8728,30.9053,30.8674,30.8891,60600.0
2007-09-10 14:00:00,57.03,57.03,56.94,56.94,28800.0,30.8891,30.8891,30.8403,30.8403,28800.0
2007-09-10 14:05:00,56.94,57.01,56.9,57.0,22700.0,30.8403,30.8783,30.8187,30.8728,22700.0
2007-09-10 14:10:00,57.0,57.14,57.0,57.14,39100.0,30.8728,30.9487,30.8728,30.9487,39100.0
2007-09-10 14:15:00,57.13,57.19,57.06,57.16,19900.0,30.9432,30.9757,30.9053,30.9595,19900.0
2007-09-10 14:20:00,57.15,57.23,57.12,57.22,20800.0,30.9541,30.9974,30.9378,30.992,20800.0
2007-09-10 14:25:00,57.2,57.29,57.13,57.27,33100.0,30.9812,31.0299,30.9432,31.0191,33100.0
2007-09-10 14:30:00,57.28,57.36,57.25,57.34,25800.0,31.0245,31.0678,31.0082,31.057,25800.0
2007-09-10 14:35:00,57.34,57.36,57.22,57.26,23800.0,31.057,31.0678,30.992,31.0137,23800.0
2007-09-10 14:40:00,57.26,57.26,57.15,57.17,34000.0,31.0137,31.0137,30.9541,30.9649,34000.0
2007-09-10 14:45:00,57.18,57.32,57.18,57.24,29800.0,30.9703,31.0462,30.9703,31.0028,29800.0
2007-09-10 14:50:00,57.24,57.27,57.09,57.12,36500.0,31.0028,31.0191,30.9216,30.9378,36500.0
2007-09-10 14:55:00,57.11,57.19,57.11,57.18,26100.0,30.9324,30.9757,30.9324,30.9703,26100.0
2007-09-10 15:00:00,57.18,57.18,57.11,57.16,41200.0,30.9703,30.9703,30.9324,30.9595,41200.0
2007-09-10 15:05:00,57.16,57.45,57.16,57.44,51400.0,30.9595,31.1166,30.9595,31.1112,51400.0
2007-09-10 15:10:00,57.43,57.45,57.38,57.39,41100.0,31.1057,31.1166,31.0787,31.0841,41100.0
2007-09-10 15:15:00,57.38,57.57,57.38,57.54,54300.0,31.0787,31.1816,31.0787,31.1653,54300.0
2007-09-10 15:20:00,57.53,57.69,57.53,57.57,55500.0,31.1599,31.2466,31.1599,31.1816,55500.0
2007-09-10 15:25:00,57.56,57.61,57.46,57.47,38300.0,31.1761,31.2032,31.122,31.1274,38300.0
2007-09-10 15:30:00,57.46,57.52,57.42,57.48,41600.0,31.122,31.1545,31.1003,31.1328,41600.0
2007-09-10 15:35:00,57.48,57.53,57.47,57.48,32900.0,31.1328,31.1599,31.1274,31.1328,32900.0
2007-09-10 15:40:00,57.48,57.48,57.37,57.39,49900.0,31.1328,31.1328,31.0732,31.0841,49900.0
2007-09-10 15:45:00,57.38,57.4,57.29,57.31,62100.0,31.0787,31.0895,31.0299,31.0407,62100.0
2007-09-10 15:50:00,57.31,57.32,57.17,57.17,80300.0,31.0407,31.0462,30.9649,30.9649,80300.0
2007-09-10 15:55:00,57.16,57.17,57.04,57.08,103300.0,30.9595,30.9649,30.8945,30.9162,103300.0
2007-09-11 09:30:00,57.21,57.39,57.15,57.2,19300.0,30.9866,31.0841,30.9541,30.9812,19300.0
2007-09-11 09:35:00,57.23,57.24,57.0,57.04,22100.0,30.9974,31.0028,30.8728,30.8945,22100.0
2007-09-11 09:40:00,57.04,57.38,57.01,57.31,36700.0,30.8945,31.0787,30.8783,31.0407,36700.0
2007-09-11 09:45:00,57.31,57.6,57.29,57.48,33000.0,31.0407,31.1978,31.0299,31.1328,33000.0
2007-09-11 09:50:00,57.47,57.47,57.28,57.29,16800.0,31.1274,31.1274,31.0245,31.0299,16800.0
2007-09-11 09:55:00,57.28,57.34,57.22,57.32,18700.0,31.0245,31.057,30.992,31.0462,18700.0
2007-09-11 10:00:00,57.32,57.4,57.18,57.28,35200.0,31.0462,31.0895,30.9703,31.0245,35200.0
2007-09-11 10:05:00,57.29,57.37,57.27,57.34,15100.0,31.0299,31.0732,31.0191,31.057,15100.0
2007-09-11 10:10:00,57.31,57.38,57.26,57.34,18300.0,31.0407,31.0787,31.0137,31.057,18300.0
2007-09-11 10:15:00,57.33,57.36,57.31,57.36,21900.0,31.0516,31.0678,31.0407,31.0678,21900.0
2007-09-11 10:20:00,57.37,57.49,57.31,57.33,31200.0,31.0732,31.1382,31.0407,31.0516,31200.0
2007-09-11 10:25:00,57.33,57.54,57.33,57.53,25800.0,31.0516,31.1653,31.0516,31.1599,25800.0
2007-09-11 10:30:00,57.53,57.67,57.52,57.67,40800.0,31.1599,31.2357,31.1545,31.2357,40800.0
2007-09-11 10:35:00,57.66,57.75,57.66,57.69,32300.0,31.2303,31.2791,31.2303,31.2466,32300.0
2007-09-11 10:40:00,57.68,57.79,57.67,57.7,18200.0,31.2411,31.3007,31.2357,31.252,18200.0
2007-09-11 10:45:00,57.72,57.73,57.64,57.68,16300.0,31.2628,31.2682,31.2195,31.2411,16300.0
2007-09-11 10:50:00,57.66,57.69,57.63,57.64,10000.0,31.2303,31.2466,31.2141,31.2195,10000.0
2007-09-11 10:55:00,57.64,57.74,57.64,57.74,11600.0,31.2195,31.2736,31.2195,31.2736,11600.0
2007-09-11 11:00:00,57.73,57.74,57.63,57.7,20200.0,31.2682,31.2736,31.2141,31.252,20200.0
2007-09-11 11:05:00,57.7,57.78,57.64,57.78,29000.0,31.252,31.2953,31.2195,31.2953,29000.0
2007-09-11 11:10:00,57.76,57.82,57.7,57.76,17000.0,31.2845,31.317,31.252,31.2845,17000.0
2007-09-11 11:15:00,57.76,57.77,57.65,57.69,13300.0,31.2845,31.2899,31.2249,31.2466,13300.0
2007-09-11 11:20:00,57.69,57.82,57.68,57.79,13900.0,31.2466,31.317,31.2411,31.3007,13900.0
2007-09-11 11:25:00,57.79,57.81,57.74,57.78,12600.0,31.3007,31.3116,31.2736,31.2953,12600.0
2007-09-11 11:30:00,57.77,57.81,57.73,57.75,19200.0,31.2899,31.3116,31.2682,31.2791,19200.0
2007-09-11 11:35:00,57.77,57.78,57.62,57.62,9000.0,31.2899,31.2953,31.2086,31.2086,9000.0
2007-09-11 11:40:00,57.62,57.67,57.53,57.53,10100.0,31.2086,31.2357,31.1599,31.1599,10100.0
2007-09-11 11:45:00,57.51,57.67,57.44,57.6,57300.0,31.1491,31.2357,31.1112,31.1978,57300.0
2007-09-11 11:50:00,57.61,57.7,57.6,57.62,14700.0,31.2032,31.252,31.1978,31.2086,14700.0
2007-09-11 11:55:00,57.61,57.62,57.52,57.57,11900.0,31.2032,31.2086,31.1545,31.1816,11900.0
2007-09-11 12:00:00,57.56,57.57,57.46,57.49,15100.0,31.1761,31.1816,31.122,31.1382,15100.0
2007-09-11 12:05:00,57.48,57.55,57.47,57.48,16900.0,31.1328,31.1707,31.1274,31.1328,16900.0
2007-09-11 12:10:00,57.5,57.52,57.45,57.45,8900.0,31.1437,31.1545,31.1166,31.1166,8900.0
2007-09-11 12:15:00,57.44,57.51,57.4,57.5,17300.0,31.1112,31.1491,31.0895,31.1437,17300.0
2007-09-11 12:20:00,57.5,57.65,57.5,57.6,30000.0,31.1437,31.2249,31.1437,31.1978,30000.0
2007-09-11 12:25:00,57.61,57.65,57.6,57.6,11300.0,31.2032,31.2249,31.1978,31.1978,11300.0
2007-09-11 12:30:00,57.6,57.65,57.58,57.64,14800.0,31.1978,31.2249,31.187,31.2195,14800.0
2007-09-11 12:35:00,57.63,57.72,57.62,57.68,21200.0,31.2141,31.2628,31.2086,31.2411,21200.0
2007-09-11 12:40:00,57.69,57.71,57.65,57.65,13500.0,31.2466,31.2574,31.2249,31.2249,13500.0
2007-09-11 12:45:00,57.66,57.68,57.59,57.59,7900.0,31.2303,31.2411,31.1924,31.1924,7900.0
2007-09-11 12:50:00,57.59,57.6,57.54,57.56,17700.0,31.1924,31.1978,31.1653,31.1761,17700.0
2007-09-11 12:55:00,57.55,57.65,57.53,57.64,11100.0,31.1707,31.2249,31.1599,31.2195,11100.0
2007-09-11 13:00:00,57.65,57.73,57.61,57.68,16100.0,31.2249,31.2682,31.2032,31.2411,16100.0
2007-09-11 13:05:00,57.67,57.74,57.66,57.72,6500.0,31.2357,31.2736,31.2303,31.2628,6500.0
2007-09-11 13:10:00,57.72,57.72,57.64,57.64,9800.0,31.2628,31.2628,31.2195,31.2195,9800.0
2007-09-11 13:15:00,57.63,57.63,57.53,57.55,15100.0,31.2141,31.2141,31.1599,31.1707,15100.0
2007-09-11 13:20:00,57.55,57.65,57.55,57.63,9000.0,31.1707,31.2249,31.1707,31.2141,9000.0
2007-09-11 13:25:00,57.61,57.69,57.58,57.65,16300.0,31.2032,31.2466,31.187,31.2249,16300.0
2007-09-11 13:30:00,57.64,57.79,57.61,57.74,31900.0,31.2195,31.3007,31.2032,31.2736,31900.0
2007-09-11 13:35:00,57.73,57.8,57.72,57.77,19200.0,31.2682,31.3061,31.2628,31.2899,19200.0
2007-09-11 13:40:00,57.78,57.83,57.76,57.82,33200.0,31.2953,31.3224,31.2845,31.317,33200.0
2007-09-11 13:45:00,57.81,58.02,57.8,57.99,81700.0,31.3116,31.4253,31.3061,31.409,81700.0
2007-09-11 13:50:00,57.99,58.05,57.95,58.01,33400.0,31.409,31.4415,31.3874,31.4199,33400.0
2007-09-11 13:55:00,58.01,58.01,57.94,57.95,15000.0,31.4199,31.4199,31.382,31.3874,15000.0
2007-09-11 14:00:00,57.95,58.12,57.94,58.06,42100.0,31.3874,31.4795,31.382,31.447,42100.0
2007-09-11 14:05:00,58.05,58.11,58.01,58.11,54200.0,31.4415,31.474,31.4199,31.474,54200.0
2007-09-11 14:10:00,58.11,58.11,58.02,58.06,21900.0,31.474,31.474,31.4253,31.447,21900.0
2007-09-11 14:15:00,58.05,58.13,58.04,58.05,40000.0,31.4415,31.4849,31.4361,31.4415,40000.0
2007-09-11 14:20:00,58.05,58.06,58.01,58.02,20900.0,31.4415,31.447,31.4199,31.4253,20900.0
2007-09-11 14:25:00,58.02,58.06,58.02,58.06,23600.0,31.4253,31.447,31.4253,31.447,23600.0
2007-09-11 14:30:00,58.07,58.09,57.99,58.01,18100.0,31.4524,31.4632,31.409,31.4199,18100.0
2007-09-11 14:35:00,58.0,58.0,57.96,57.99,19000.0,31.4145,31.4145,31.3928,31.409,19000.0
2007-09-11 14:40:00,57.99,57.99,57.93,57.98,23600.0,31.409,31.409,31.3766,31.4036,23600.0
2007-09-11 14:45:00,57.97,58.0,57.91,57.95,36400.0,31.3982,31.4145,31.3657,31.3874,36400.0
2007-09-11 14:50:00,57.94,57.94,57.85,57.87,23200.0,31.382,31.382,31.3332,31.3441,23200.0
2007-09-11 14:55:00,57.88,57.9,57.79,57.83,116400.0,31.3495,31.3603,31.3007,31.3224,116400.0
2007-09-11 15:00:00,57.83,57.9,57.79,57.84,119000.0,31.3224,31.3603,31.3007,31.3278,119000.0
2007-09-11 15:05:00,57.84,57.95,57.84,57.95,46400.0,31.3278,31.3874,31.3278,31.3874,46400.0
2007-09-11 15:10:00,57.95,58.03,57.94,58.01,24300.0,31.3874,31.4307,31.382,31.4199,24300.0
2007-09-11 15:15:00,58.01,58.05,57.97,58.01,33300.0,31.4199,31.4415,31.3982,31.4199,33300.0
2007-09-11 15:20:00,58.0,58.0,57.93,57.93,31100.0,31.4145,31.4145,31.3766,31.3766,31100.0
2007-09-11 15:25:00,57.94,58.02,57.9,57.99,93000.0,31.382,31.4253,31.3603,31.409,93000.0
2007-09-11 15:30:00,57.98,58.04,57.96,57.98,67600.0,31.4036,31.4361,31.3928,31.4036,67600.0
2007-09-11 15:35:00,57.98,57.99,57.84,57.84,72800.0,31.4036,31.409,31.3278,31.3278,72800.0
2007-09-11 15:40:00,57.84,57.84,57.71,57.73,61400.0,31.3278,31.3278,31.2574,31.2682,61400.0
2007-09-11 15:45:00,57.73,57.75,57.62,57.7,92200.0,31.2682,31.2791,31.2086,31.252,92200.0
2007-09-11 15:50:00,57.7,57.83,57.67,57.78,92900.0,31.252,31.3224,31.2357,31.2953,92900.0
2007-09-11 15:55:00,57.77,57.97,57.77,57.97,136900.0,31.2899,31.3982,31.2899,31.3982,136900.0
2007-09-12 09:30:00,57.56,57.69,57.42,57.47,56500.0,31.1761,31.2466,31.1003,31.1274,56500.0
2007-09-12 09:35:00,57.48,57.53,57.41,57.47,28900.0,31.1328,31.1599,31.0949,31.1274,28900.0
2007-09-12 09:40:00,57.48,57.6,57.42,57.51,27700.0,31.1328,31.1978,31.1003,31.1491,27700.0
2007-09-12 09:45:00,57.52,57.61,57.41,57.52,41200.0,31.1545,31.2032,31.0949,31.1545,41200.0
2007-09-12 09:50:00,57.52,57.65,57.31,57.31,39900.0,31.1545,31.2249,31.0407,31.0407,39900.0
2007-09-12 09:55:00,57.33,57.58,57.3,57.58,36600.0,31.0516,31.187,31.0353,31.187,36600.0
2007-09-12 10:00:00,57.58,57.6,57.5,57.55,19100.0,31.187,31.1978,31.1437,31.1707,19100.0
2007-09-12 10:05:00,57.53,57.56,57.38,57.4,38700.0,31.1599,31.1761,31.0787,31.0895,38700.0
2007-09-12 10:10:00,57.42,57.52,57.42,57.47,9100.0,31.1003,31.1545,31.1003,31.1274,9100.0
2007-09-12 10:15:00,57.48,57.48,57.33,57.35,32300.0,31.1328,31.1328,31.0516,31.0624,32300.0
2007-09-12 10:20:00,57.36,57.53,57.35,57.53,14000.0,31.0678,31.1599,31.0624,31.1599,14000.0
2007-09-12 10:25:00,57.53,57.57,57.51,57.51,27000.0,31.1599,31.1816,31.1491,31.1491,27000.0
2007-09-12 10:30:00,57.5,57.5,57.36,57.4,44400.0,31.1437,31.1437,31.0678,31.0895,44400.0
2007-09-12 10:35:00,57.39,57.45,57.35,57.45,28900.0,31.0841,31.1166,31.0624,31.1166,28900.0
2007-09-12 10:40:00,57.44,57.5,57.44,57.45,19000.0,31.1112,31.1437,31.1112,31.1166,19000.0
2007-09-12 10:45:00,57.45,57.51,57.36,57.36,24100.0,31.1166,31.1491,31.0678,31.0678,24100.0
2007-09-12 10:50:00,57.37,57.44,57.33,57.33,19400.0,31.0732,31.1112,31.0516,31.0516,19400.0
2007-09-12 10:55:00,57.33,57.35,57.25,57.29,16900.0,31.0516,31.0624,31.0082,31.0299,16900.0
2007-09-12 11:00:00,57.29,57.31,57.23,57.29,12400.0,31.0299,31.0407,30.9974,31.0299,12400.0
2007-09-12 11:05:00,57.3,57.36,57.29,57.34,16400.0,31.0353,31.0678,31.0299,31.057,16400.0
2007-09-12 11:10:00,57.36,57.44,57.36,57.42,14700.0,31.0678,31.1112,31.0678,31.1003,14700.0
2007-09-12 11:15:00,57.44,57.69,57.44,57.62,35600.0,31.1112,31.2466,31.1112,31.2086,35600.0
2007-09-12 11:20:00,57.63,57.7,57.59,57.6,78200.0,31.2141,31.252,31.1924,31.1978,78200.0
2007-09-12 11:25:00,57.6,57.6,57.5,57.54,15900.0,31.1978,31.1978,31.1437,31.1653,15900.0
2007-09-12 11:30:00,57.54,57.58,57.52,57.55,20300.0,31.1653,31.187,31.1545,31.1707,20300.0
2007-09-12 11:35:00,57.54,57.62,57.54,57.61,23300.0,31.1653,31.2086,31.1653,31.2032,23300.0
2007-09-12 11:40:00,57.6,57.65,57.59,57.65,19200.0,31.1978,31.2249,31.1924,31.2249,19200.0
2007-09-12 11:45:00,57.63,57.66,57.62,57.65,27500.0,31.2141,31.2303,31.2086,31.2249,27500.0
2007-09-12 11:50:00,57.65,57.75,57.65,57.75,32000.0,31.2249,31.2791,31.2249,31.2791,32000.0
2007-09-12 11:55:00,57.75,57.76,57.61,57.63,34500.0,31.2791,31.2845,31.2032,31.2141,34500.0
2007-09-12 12:00:00,57.62,57.66,57.6,57.6,11100.0,31.2086,31.2303,31.1978,31.1978,11100.0
2007-09-12 12:05:00,57.61,57.7,57.6,57.68,13800.0,31.2032,31.252,31.1978,31.2411,13800.0
2007-09-12 12:10:00,57.66,57.74,57.66,57.74,21400.0,31.2303,31.2736,31.2303,31.2736,21400.0
2007-09-12 12:15:00,57.75,57.76,57.67,57.67,21500.0,31.2791,31.2845,31.2357,31.2357,21500.0
2007-09-12 12:20:00,57.68,57.68,57.46,57.5,78100.0,31.2411,31.2411,31.122,31.1437,78100.0
2007-09-12 12:25:00,57.5,57.55,57.38,57.39,38600.0,31.1437,31.1707,31.0787,31.0841,38600.0
2007-09-12 12:30:00,57.37,57.45,57.34,57.39,20200.0,31.0732,31.1166,31.057,31.0841,20200.0
2007-09-12 12:35:00,57.37,57.4,57.37,57.38,18000.0,31.0732,31.0895,31.0732,31.0787,18000.0
2007-09-12 12:40:00,57.39,57.39,57.29,57.36,21900.0,31.0841,31.0841,31.0299,31.0678,21900.0
2007-09-12 12:45:00,57.37,57.39,57.31,57.33,72400.0,31.0732,31.0841,31.0407,31.0516,72400.0
2007-09-12 12:50:00,57.35,57.36,57.27,57.29,31600.0,31.0624,31.0678,31.0191,31.0299,31600.0
2007-09-12 12:55:00,57.29,57.29,57.28,57.28,4400.0,31.0299,31.0299,31.0245,31.0245,4400.0
2007-09-12 13:00:00,57.29,57.29,57.21,57.21,29100.0,31.0299,31.0299,30.9866,30.9866,29100.0
2007-09-12 13:05:00,57.21,57.21,57.14,57.17,34700.0,30.9866,30.9866,30.9487,30.9649,34700.0
2007-09-12 13:10:00,57.18,57.18,57.1,57.14,27000.0,30.9703,30.9703,30.927,30.9487,27000.0
2007-09-12 13:15:00,57.14,57.16,57.1,57.14,22900.0,30.9487,30.9595,30.927,30.9487,22900.0
2007-09-12 13:20:00,57.11,57.13,57.08,57.1,32900.0,30.9324,30.9432,30.9162,30.927,32900.0
2007-09-12 13:25:00,57.1,57.1,57.07,57.08,11700.0,30.927,30.927,30.9107,30.9162,11700.0
2007-09-12 13:30:00,57.07,57.07,57.02,57.02,18600.0,30.9107,30.9107,30.8837,30.8837,18600.0
2007-09-12 13:35:00,57.03,57.11,56.99,57.1,37200.0,30.8891,30.9324,30.8674,30.927,37200.0
2007-09-12 13:40:00,57.09,57.13,57.07,57.09,19800.0,30.9216,30.9432,30.9107,30.9216,19800.0
2007-09-12 13:45:00,57.09,57.11,57.05,57.1,23900.0,30.9216,30.9324,30.8999,30.927,23900.0
2007-09-12 13:50:00,57.1,57.2,57.09,57.14,44000.0,30.927,30.9812,30.9216,30.9487,44000.0
2007-09-12 13:55:00,57.13,57.19,57.1,57.1,21300.0,30.9432,30.9757,30.927,30.927,21300.0
2007-09-12 14:00:00,57.1,57.12,57.07,57.07,12700.0,30.927,30.9378,30.9107,30.9107,12700.0
2007-09-12 14:05:00,57.07,57.08,57.01,57.08,27300.0,30.9107,30.9162,30.8783,30.9162,27300.0
2007-09-12 14:10:00,57.08,57.18,57.05,57.1,36000.0,30.9162,30.9703,30.8999,30.927,36000.0
2007-09-12 14:15:00,57.11,57.12,57.06,57.09,10200.0,30.9324,30.9378,30.9053,30.9216,10200.0
2007-09-12 14:20:00,57.1,57.14,57.09,57.09,23900.0,30.927,30.9487,30.9216,30.9216,23900.0
2007-09-12 14:25:00,57.09,57.09,56.92,56.98,32800.0,30.9216,30.9216,30.8295,30.862,32800.0
2007-09-12 14:30:00,56.97,57.02,56.93,56.94,25600.0,30.8566,30.8837,30.8349,30.8403,25600.0
2007-09-12 14:35:00,56.96,56.97,56.76,56.8,58300.0,30.8512,30.8566,30.7428,30.7645,58300.0
2007-09-12 14:40:00,56.82,56.92,56.81,56.92,37500.0,30.7753,30.8295,30.7699,30.8295,37500.0
2007-09-12 14:45:00,56.9,56.9,56.85,56.88,48000.0,30.8187,30.8187,30.7916,30.8078,48000.0
2007-09-12 14:50:00,56.87,56.89,56.82,56.83,49300.0,30.8024,30.8133,30.7753,30.7808,49300.0
2007-09-12 14:55:00,56.82,56.87,56.82,56.87,36700.0,30.7753,30.8024,30.7753,30.8024,36700.0
2007-09-12 15:00:00,56.86,56.9,56.79,56.8,46900.0,30.797,30.8187,30.7591,30.7645,46900.0
2007-09-12 15:05:00,56.8,56.85,56.69,56.69,58800.0,30.7645,30.7916,30.7049,30.7049,58800.0
2007-09-12 15:10:00,56.7,56.78,56.66,56.67,73800.0,30.7103,30.7537,30.6887,30.6941,73800.0
2007-09-12 15:15:00,56.67,56.69,56.63,56.65,67000.0,30.6941,30.7049,30.6724,30.6833,67000.0
2007-09-12 15:20:00,56.66,56.69,56.6,56.63,42100.0,30.6887,30.7049,30.6562,30.6724,42100.0
2007-09-12 15:25:00,56.64,56.66,56.55,56.62,71200.0,30.6778,30.6887,30.6291,30.667,71200.0
2007-09-12 15:30:00,56.61,56.63,56.47,56.47,67900.0,30.6616,30.6724,30.5858,30.5858,67900.0
2007-09-12 15:35:00,56.48,56.49,56.33,56.33,125900.0,30.5912,30.5966,30.5099,30.5099,125900.0
2007-09-12 15:40:00,56.33,56.4,56.32,56.33,151100.0,30.5099,30.5479,30.5045,30.5099,151100.0
2007-09-12 15:45:00,56.34,56.43,56.32,56.39,143900.0,30.5154,30.5641,30.5045,30.5424,143900.0
2007-09-12 15:50:00,56.4,56.45,56.31,56.34,171600.0,30.5479,30.5749,30.4991,30.5154,171600.0
2007-09-12 15:55:00,56.35,56.38,56.18,56.2,309200.0,30.5208,30.537,30.4287,30.4395,309200.0
2007-09-13 09:30:00,56.52,56.7,56.0,56.12,86500.0,30.6129,30.7103,30.3312,30.3962,86500.0
2007-09-13 09:35:00,56.1,56.14,55.87,56.01,124500.0,30.3854,30.407,30.2608,30.3366,124500.0
2007-09-13 09:40:00,55.99,56.0,55.68,55.71,90300.0,30.3258,30.3312,30.1579,30.1741,90300.0
2007-09-13 09:45:00,55.71,55.72,55.6,55.67,83000.0,30.1741,30.1796,30.1146,30.1525,83000.0
2007-09-13 09:50:00,55.67,55.94,55.64,55.83,80400.0,30.1525,30.2987,30.1362,30.2391,80400.0
2007-09-13 09:55:00,55.82,56.03,55.78,56.02,183200.0,30.2337,30.3475,30.212,30.342,183200.0
2007-09-13 10:00:00,56.02,56.09,55.87,55.87,96900.0,30.342,30.38,30.2608,30.2608,96900.0
2007-09-13 10:05:00,55.86,56.02,55.76,56.0,83300.0,30.2554,30.342,30.2012,30.3312,83300.0
2007-09-13 10:10:00,56.0,56.06,55.95,55.96,58600.0,30.3312,30.3637,30.3041,30.3095,58600.0
2007-09-13 10:15:00,55.96,56.07,55.95,56.07,48100.0,30.3095,30.3691,30.3041,30.3691,48100.0
2007-09-13 10:20:00,56.07,56.15,56.02,56.11,125200.0,30.3691,30.4125,30.342,30.3908,125200.0
2007-09-13 10:25:00,56.11,56.13,56.02,56.05,24300.0,30.3908,30.4016,30.342,30.3583,24300.0
2007-09-13 10:30:00,56.04,56.12,56.02,56.12,33200.0,30.3529,30.3962,30.342,30.3962,33200.0
2007-09-13 10:35:00,56.12,56.26,56.1,56.24,60400.0,30.3962,30.472,30.3854,30.4612,60400.0
2007-09-13 10:40:00,56.24,56.27,56.16,56.16,26900.0,30.4612,30.4774,30.4179,30.4179,26900.0
2007-09-13 10:45:00,56.14,56.15,56.03,56.03,20800.0,30.407,30.4125,30.3475,30.3475,20800.0
2007-09-13 10:50:00,56.03,56.12,55.97,55.98,98100.0,30.3475,30.3962,30.315,30.3204,98100.0
2007-09-13 10:55:00,55.97,56.11,55.93,56.06,30700.0,30.315,30.3908,30.2933,30.3637,30700.0
2007-09-13 11:00:00,56.05,56.11,56.0,56.03,25200.0,30.3583,30.3908,30.3312,30.3475,25200.0
2007-09-13 11:05:00,56.03,56.03,55.96,55.99,29800.0,30.3475,30.3475,30.3095,30.3258,29800.0
2007-09-13 11:10:00,55.98,56.09,55.96,56.09,22800.0,30.3204,30.38,30.3095,30.38,22800.0
2007-09-13 11:15:00,56.08,56.16,56.03,56.09,37900.0,30.3745,30.4179,30.3475,30.38,37900.0
2007-09-13 11:20:00,56.09,56.26,56.09,56.25,46400.0,30.38,30.472,30.38,30.4666,46400.0
2007-09-13 11:25:00,56.24,56.26,56.21,56.26,29100.0,30.4612,30.472,30.4449,30.472,29100.0
2007-09-13 11:30:00,56.25,56.27,56.11,56.12,23200.0,30.4666,30.4774,30.3908,30.3962,23200.0
2007-09-13 11:35:00,56.11,56.12,56.01,56.02,20200.0,30.3908,30.3962,30.3366,30.342,20200.0
2007-09-13 11:40:00,56.01,56.02,55.98,55.98,36600.0,30.3366,30.342,30.3204,30.3204,36600.0
2007-09-13 11:45:00,55.98,55.99,55.87,55.87,32200.0,30.3204,30.3258,30.2608,30.2608,32200.0
2007-09-13 11:50:00,55.88,55.89,55.85,55.88,27900.0,30.2662,30.2716,30.25,30.2662,27900.0
2007-09-13 11:55:00,55.87,55.99,55.87,55.99,34200.0,30.2608,30.3258,30.2608,30.3258,34200.0
2007-09-13 12:00:00,55.99,56.0,55.87,55.89,31100.0,30.3258,30.3312,30.2608,30.2716,31100.0
2007-09-13 12:05:00,55.88,55.94,55.87,55.88,15800.0,30.2662,30.2987,30.2608,30.2662,15800.0
2007-09-13 12:10:00,55.87,55.95,55.86,55.95,18200.0,30.2608,30.3041,30.2554,30.3041,18200.0
2007-09-13 12:15:00,55.96,56.05,55.94,56.03,60400.0,30.3095,30.3583,30.2987,30.3475,60400.0
2007-09-13 12:20:00,56.03,56.04,56.0,56.02,16100.0,30.3475,30.3529,30.3312,30.342,16100.0
2007-09-13 12:25:00,56.01,56.02,56.0,56.01,15700.0,30.3366,30.342,30.3312,30.3366,15700.0
2007-09-13 12:30:00,56.0,56.16,56.0,56.16,57500.0,30.3312,30.4179,30.3312,30.4179,57500.0
2007-09-13 12:35:00,56.15,56.25,56.15,56.25,62500.0,30.4125,30.4666,30.4125,30.4666,62500.0
2007-09-13 12:40:00,56.25,56.28,56.24,56.27,34500.0,30.4666,30.4829,30.4612,30.4774,34500.0
2007-09-13 12:45:00,56.28,56.31,56.25,56.25,27200.0,30.4829,30.4991,30.4666,30.4666,27200.0
2007-09-13 12:50:00,56.25,56.26,56.25,56.25,18300.0,30.4666,30.472,30.4666,30.4666,18300.0
2007-09-13 12:55:00,56.25,56.28,56.19,56.28,42500.0,30.4666,30.4829,30.4341,30.4829,42500.0
2007-09-13 13:00:00,56.27,56.36,56.24,56.36,78600.0,30.4774,30.5262,30.4612,30.5262,78600.0
2007-09-13 13:05:00,56.36,56.49,56.29,56.47,89500.0,30.5262,30.5966,30.4883,30.5858,89500.0
2007-09-13 13:10:00,56.49,56.54,56.49,56.5,47400.0,30.5966,30.6237,30.5966,30.602,47400.0
2007-09-13 13:15:00,56.5,56.54,56.5,56.5,35400.0,30.602,30.6237,30.602,30.602,35400.0
2007-09-13 13:20:00,56.51,56.69,56.51,56.61,71400.0,30.6074,30.7049,30.6074,30.6616,71400.0
2007-09-13 13:25:00,56.62,56.68,56.57,56.58,31100.0,30.667,30.6995,30.6399,30.6454,31100.0
2007-09-13 13:30:00,56.58,56.62,56.56,56.57,33400.0,30.6454,30.667,30.6345,30.6399,33400.0
2007-09-13 13:35:00,56.57,56.6,56.53,56.53,18500.0,30.6399,30.6562,30.6183,30.6183,18500.0
2007-09-13 13:40:00,56.53,56.58,56.44,56.58,70000.0,30.6183,30.6454,30.5695,30.6454,70000.0
2007-09-13 13:45:00,56.57,56.66,56.51,56.62,111300.0,30.6399,30.6887,30.6074,30.667,111300.0
2007-09-13 13:50:00,56.63,56.74,56.63,56.65,76400.0,30.6724,30.732,30.6724,30.6833,76400.0
2007-09-13 13:55:00,56.65,56.65,56.57,56.63,44600.0,30.6833,30.6833,30.6399,30.6724,44600.0
2007-09-13 14:00:00,56.63,56.65,56.63,56.65,27800.0,30.6724,30.6833,30.6724,30.6833,27800.0
2007-09-13 14:05:00,56.65,56.71,56.65,56.7,45500.0,30.6833,30.7158,30.6833,30.7103,45500.0
2007-09-13 14:10:00,56.7,56.81,56.69,56.69,84800.0,30.7103,30.7699,30.7049,30.7049,84800.0
2007-09-13 14:15:00,56.7,56.7,56.58,56.59,47700.0,30.7103,30.7103,30.6454,30.6508,47700.0
2007-09-13 14:20:00,56.58,56.61,56.57,56.59,32900.0,30.6454,30.6616,30.6399,30.6508,32900.0
2007-09-13 14:25:00,56.59,56.61,56.5,56.54,43600.0,30.6508,30.6616,30.602,30.6237,43600.0
2007-09-13 14:30:00,56.53,56.58,56.51,56.51,35000.0,30.6183,30.6454,30.6074,30.6074,35000.0
2007-09-13 14:35:00,56.51,56.56,56.51,56.53,41200.0,30.6074,30.6345,30.6074,30.6183,41200.0
2007-09-13 14:40:00,56.53,56.59,56.51,56.59,27500.0,30.6183,30.6508,30.6074,30.6508,27500.0
2007-09-13 14:45:00,56.58,56.62,56.56,56.56,24200.0,30.6454,30.667,30.6345,30.6345,24200.0
2007-09-13 14:50:00,56.55,56.56,56.51,56.53,39300.0,30.6291,30.6345,30.6074,30.6183,39300.0
2007-09-13 14:55:00,56.53,56.59,56.51,56.57,39800.0,30.6183,30.6508,30.6074,30.6399,39800.0
2007-09-13 15:00:00,56.58,56.62,56.58,56.62,52200.0,30.6454,30.667,30.6454,30.667,52200.0
2007-09-13 15:05:00,56.62,56.67,56.59,56.6,73500.0,30.667,30.6941,30.6508,30.6562,73500.0
2007-09-13 15:10:00,56.61,56.64,56.54,56.58,51400.0,30.6616,30.6778,30.6237,30.6454,51400.0
2007-09-13 15:15:00,56.58,56.6,56.52,56.53,42600.0,30.6454,30.6562,30.6129,30.6183,42600.0
2007-09-13 15:20:00,56.53,56.63,56.46,56.55,62900.0,30.6183,30.6724,30.5804,30.6291,62900.0
2007-09-13 15:25:00,56.55,56.58,56.48,56.49,44000.0,30.6291,30.6454,30.5912,30.5966,44000.0
2007-09-13 15:30:00,56.48,56.53,56.47,56.52,33800.0,30.5912,30.6183,30.5858,30.6129,33800.0
2007-09-13 15:35:00,56.52,56.53,56.49,56.51,30500.0,30.6129,30.6183,30.5966,30.6074,30500.0
2007-09-13 15:40:00,56.52,56.52,56.36,56.41,64100.0,30.6129,30.6129,30.5262,30.5533,64100.0
2007-09-13 15:45:00,56.41,56.42,56.22,56.26,92900.0,30.5533,30.5587,30.4504,30.472,92900.0
2007-09-13 15:50:00,56.27,56.37,56.23,56.24,87900.0,30.4774,30.5316,30.4558,30.4612,87900.0
2007-09-13 15:55:00,56.24,56.29,56.17,56.25,163800.0,30.4612,30.4883,30.4233,30.4666,163800.0
2007-09-14 09:30:00,55.9,56.02,55.75,55.87,242300.0,30.277,30.342,30.1958,30.2608,242300.0
2007-09-14 09:35:00,55.82,55.88,55.71,55.81,59500.0,30.2337,30.2662,30.1741,30.2283,59500.0
2007-09-14 09:40:00,55.79,56.1,55.76,56.1,47900.0,30.2175,30.3854,30.2012,30.3854,47900.0
2007-09-14 09:45:00,56.07,56.08,55.86,56.0,45300.0,30.3691,30.3745,30.2554,30.3312,45300.0
2007-09-14 09:50:00,56.0,56.02,55.84,55.94,62600.0,30.3312,30.342,30.2445,30.2987,62600.0
2007-09-14 09:55:00,55.95,56.08,55.95,56.07,50700.0,30.3041,30.3745,30.3041,30.3691,50700.0
2007-09-14 10:00:00,56.07,56.17,55.96,56.01,85600.0,30.3691,30.4233,30.3095,30.3366,85600.0
2007-09-14 10:05:00,56.01,56.17,56.0,56.11,25100.0,30.3366,30.4233,30.3312,30.3908,25100.0
2007-09-14 10:10:00,56.11,56.14,56.05,56.08,15600.0,30.3908,30.407,30.3583,30.3745,15600.0
2007-09-14 10:15:00,56.09,56.33,56.06,56.31,55200.0,30.38,30.5099,30.3637,30.4991,55200.0
2007-09-14 10:20:00,56.33,56.48,56.33,56.4,69200.0,30.5099,30.5912,30.5099,30.5479,69200.0
2007-09-14 10:25:00,56.41,56.45,56.4,56.44,21400.0,30.5533,30.5749,30.5479,30.5695,21400.0
2007-09-14 10:30:00,56.44,56.46,56.35,56.38,35000.0,30.5695,30.5804,30.5208,30.537,35000.0
2007-09-14 10:35:00,56.38,56.41,56.27,56.27,44500.0,30.537,30.5533,30.4774,30.4774,44500.0
2007-09-14 10:40:00,56.26,56.37,56.23,56.3,25300.0,30.472,30.5316,30.4558,30.4937,25300.0
2007-09-14 10:45:00,56.28,56.44,56.26,56.41,33400.0,30.4829,30.5695,30.472,30.5533,33400.0
2007-09-14 10:50:00,56.4,56.4,56.29,56.29,18600.0,30.5479,30.5479,30.4883,30.4883,18600.0
2007-09-14 10:55:00,56.28,56.3,56.25,56.29,13600.0,30.4829,30.4937,30.4666,30.4883,13600.0
2007-09-14 11:00:00,56.28,56.32,56.27,56.32,15100.0,30.4829,30.5045,30.4774,30.5045,15100.0
2007-09-14 11:05:00,56.32,56.32,56.22,56.22,13400.0,30.5045,30.5045,30.4504,30.4504,13400.0
2007-09-14 11:10:00,56.2,56.23,56.16,56.22,27000.0,30.4395,30.4558,30.4179,30.4504,27000.0
2007-09-14 11:15:00,56.23,56.3,56.12,56.13,37500.0,30.4558,30.4937,30.3962,30.4016,37500.0
2007-09-14 11:20:00,56.13,56.14,56.01,56.02,24600.0,30.4016,30.407,30.3366,30.342,24600.0
2007-09-14 11:25:00,56.01,56.17,56.0,56.13,26800.0,30.3366,30.4233,30.3312,30.4016,26800.0
2007-09-14 11:30:00,56.15,56.15,56.02,56.03,12100.0,30.4125,30.4125,30.342,30.3475,12100.0
2007-09-14 11:35:00,56.03,56.05,55.96,55.97,18600.0,30.3475,30.3583,30.3095,30.315,18600.0
2007-09-14 11:40:00,55.96,56.15,55.96,56.06,46300.0,30.3095,30.4125,30.3095,30.3637,46300.0
2007-09-14 11:45:00,56.05,56.1,56.05,56.09,16500.0,30.3583,30.3854,30.3583,30.38,16500.0
2007-09-14 11:50:00,56.08,56.09,56.08,56.09,17100.0,30.3745,30.38,30.3745,30.38,17100.0
2007-09-14 11:55:00,56.09,56.14,56.09,56.11,42700.0,30.38,30.407,30.38,30.3908,42700.0
2007-09-14 12:00:00,56.12,56.2,56.11,56.17,18400.0,30.3962,30.4395,30.3908,30.4233,18400.0
2007-09-14 12:05:00,56.17,56.26,56.17,56.26,24300.0,30.4233,30.472,30.4233,30.472,24300.0
2007-09-14 12:10:00,56.25,56.26,56.23,56.24,8900.0,30.4666,30.472,30.4558,30.4612,8900.0
2007-09-14 12:15:00,56.23,56.23,56.16,56.18,17000.0,30.4558,30.4558,30.4179,30.4287,17000.0
2007-09-14 12:20:00,56.17,56.18,56.13,56.15,7400.0,30.4233,30.4287,30.4016,30.4125,7400.0
2007-09-14 12:25:00,56.15,56.15,56.12,56.15,6400.0,30.4125,30.4125,30.3962,30.4125,6400.0
2007-09-14 12:30:00,56.15,56.18,56.08,56.09,18600.0,30.4125,30.4287,30.3745,30.38,18600.0
2007-09-14 12:35:00,56.09,56.1,56.09,56.1,6700.0,30.38,30.3854,30.38,30.3854,6700.0
2007-09-14 12:40:00,56.09,56.14,56.09,56.13,14000.0,30.38,30.407,30.38,30.4016,14000.0
2007-09-14 12:45:00,56.13,56.13,55.98,56.0,20300.0,30.4016,30.4016,30.3204,30.3312,20300.0
2007-09-14 12:50:00,55.99,56.0,55.94,55.97,15600.0,30.3258,30.3312,30.2987,30.315,15600.0
2007-09-14 12:55:00,55.97,56.01,55.94,56.0,19400.0,30.315,30.3366,30.2987,30.3312,19400.0
2007-09-14 13:00:00,55.98,55.99,55.88,55.9,46900.0,30.3204,30.3258,30.2662,30.277,46900.0
2007-09-14 13:05:00,55.88,55.9,55.81,55.87,32000.0,30.2662,30.277,30.2283,30.2608,32000.0
2007-09-14 13:10:00,55.87,55.96,55.83,55.95,33800.0,30.2608,30.3095,30.2391,30.3041,33800.0
2007-09-14 13:15:00,55.94,55.97,55.91,55.95,42800.0,30.2987,30.315,30.2825,30.3041,42800.0
2007-09-14 13:20:00,55.96,55.99,55.93,55.97,18100.0,30.3095,30.3258,30.2933,30.315,18100.0
2007-09-14 13:25:00,55.96,56.02,55.93,56.0,17100.0,30.3095,30.342,30.2933,30.3312,17100.0
2007-09-14 13:30:00,56.0,56.0,55.92,55.93,18000.0,30.3312,30.3312,30.2879,30.2933,18000.0
2007-09-14 13:35:00,55.93,55.93,55.86,55.92,19900.0,30.2933,30.2933,30.2554,30.2879,19900.0
2007-09-14 13:40:00,55.93,55.95,55.91,55.95,13600.0,30.2933,30.3041,30.2825,30.3041,13600.0
2007-09-14 13:45:00,55.95,55.98,55.92,55.97,18700.0,30.3041,30.3204,30.2879,30.315,18700.0
2007-09-14 13:50:00,55.98,56.06,55.98,56.03,26400.0,30.3204,30.3637,30.3204,30.3475,26400.0
2007-09-14 13:55:00,56.04,56.16,56.03,56.16,28900.0,30.3529,30.4179,30.3475,30.4179,28900.0
2007-09-14 14:00:00,56.15,56.19,56.13,56.15,23400.0,30.4125,30.4341,30.4016,30.4125,23400.0
2007-09-14 14:05:00,56.15,56.15,56.01,56.01,47100.0,30.4125,30.4125,30.3366,30.3366,47100.0
2007-09-14 14:10:00,56.01,56.08,56.01,56.08,64700.0,30.3366,30.3745,30.3366,30.3745,64700.0
2007-09-14 14:15:00,56.07,56.15,56.06,56.14,19100.0,30.3691,30.4125,30.3637,30.407,19100.0
2007-09-14 14:20:00,56.16,56.2,56.16,56.19,14000.0,30.4179,30.4395,30.4179,30.4341,14000.0
2007-09-14 14:25:00,56.19,56.2,56.16,56.19,18500.0,30.4341,30.4395,30.4179,30.4341,18500.0
2007-09-14 14:30:00,56.18,56.2,56.16,56.17,16000.0,30.4287,30.4395,30.4179,30.4233,16000.0
2007-09-14 14:35:00,56.17,56.17,56.07,56.08,19400.0,30.4233,30.4233,30.3691,30.3745,19400.0
2007-09-14 14:40:00,56.09,56.1,56.03,56.07,20600.0,30.38,30.3854,30.3475,30.3691,20600.0
2007-09-14 14:45:00,56.08,56.11,56.03,56.06,20700.0,30.3745,30.3908,30.3475,30.3637,20700.0
2007-09-14 14:50:00,56.05,56.1,56.02,56.03,21800.0,30.3583,30.3854,30.342,30.3475,21800.0
2007-09-14 14:55:00,56.03,56.1,56.0,56.08,26500.0,30.3475,30.3854,30.3312,30.3745,26500.0
2007-09-14 15:00:00,56.11,56.14,56.1,56.14,16600.0,30.3908,30.407,30.3854,30.407,16600.0
2007-09-14 15:05:00,56.15,56.16,56.1,56.12,17500.0,30.4125,30.4179,30.3854,30.3962,17500.0
2007-09-14 15:10:00,56.13,56.16,56.07,56.15,22400.0,30.4016,30.4179,30.3691,30.4125,22400.0
2007-09-14 15:15:00,56.16,56.17,56.1,56.1,9100.0,30.4179,30.4233,30.3854,30.3854,9100.0
2007-09-14 15:20:00,56.11,56.18,56.11,56.18,47600.0,30.3908,30.4287,30.3908,30.4287,47600.0
2007-09-14 15:25:00,56.16,56.21,56.16,56.19,21600.0,30.4179,30.4449,30.4179,30.4341,21600.0
2007-09-14 15:30:00,56.19,56.21,56.16,56.17,25500.0,30.4341,30.4449,30.4179,30.4233,25500.0
2007-09-14 15:35:00,56.18,56.22,56.17,56.22,19300.0,30.4287,30.4504,30.4233,30.4504,19300.0
2007-09-14 15:40:00,56.22,56.25,56.19,56.19,43900.0,30.4504,30.4666,30.4341,30.4341,43900.0
2007-09-14 15:45:00,56.2,56.23,56.16,56.17,36700.0,30.4395,30.4558,30.4179,30.4233,36700.0
2007-09-14 15:50:00,56.16,56.25,56.16,56.19,59400.0,30.4179,30.4666,30.4179,30.4341,59400.0
2007-09-14 15:55:00,56.2,56.24,56.12,56.12,80300.0,30.4395,30.4612,30.3962,30.3962,80300.0
2007-09-17 09:30:00,55.97,56.23,55.76,56.12,45000.0,30.315,30.4558,30.2012,30.3962,45000.0
2007-09-17 09:35:00,56.12,56.28,56.11,56.13,15300.0,30.3962,30.4829,30.3908,30.4016,15300.0
2007-09-17 09:40:00,56.13,56.13,55.9,55.96,39000.0,30.4016,30.4016,30.277,30.3095,39000.0
2007-09-17 09:45:00,55.96,56.12,55.91,56.08,28300.0,30.3095,30.3962,30.2825,30.3745,28300.0
2007-09-17 09:50:00,56.09,56.13,56.02,56.06,41900.0,30.38,30.4016,30.342,30.3637,41900.0
2007-09-17 09:55:00,56.07,56.11,56.04,56.11,7400.0,30.3691,30.3908,30.3529,30.3908,7400.0
2007-09-17 10:00:00,56.11,56.15,56.06,56.14,36100.0,30.3908,30.4125,30.3637,30.407,36100.0
2007-09-17 10:05:00,56.12,56.23,56.05,56.06,28300.0,30.3962,30.4558,30.3583,30.3637,28300.0
2007-09-17 10:10:00,56.06,56.14,56.05,56.14,13500.0,30.3637,30.407,30.3583,30.407,13500.0
2007-09-17 10:15:00,56.14,56.27,56.1,56.18,28800.0,30.407,30.4774,30.3854,30.4287,28800.0
2007-09-17 10:20:00,56.17,56.22,56.15,56.15,14000.0,30.4233,30.4504,30.4125,30.4125,14000.0
2007-09-17 10:25:00,56.14,56.27,56.08,56.08,55000.0,30.407,30.4774,30.3745,30.3745,55000.0
2007-09-17 10:30:00,56.09,56.09,55.88,56.04,109000.0,30.38,30.38,30.2662,30.3529,109000.0
2007-09-17 10:35:00,55.99,56.08,55.98,56.05,27700.0,30.3258,30.3745,30.3204,30.3583,27700.0
2007-09-17 10:40:00,56.07,56.07,56.02,56.03,29900.0,30.3691,30.3691,30.342,30.3475,29900.0
2007-09-17 10:45:00,56.03,56.07,56.02,56.05,33400.0,30.3475,30.3691,30.342,30.3583,33400.0
2007-09-17 10:50:00,56.03,56.07,55.89,55.89,45800.0,30.3475,30.3691,30.2716,30.2716,45800.0
2007-09-17 10:55:00,55.89,55.94,55.87,55.92,20700.0,30.2716,30.2987,30.2608,30.2879,20700.0
2007-09-17 11:00:00,55.92,56.06,55.92,56.05,28400.0,30.2879,30.3637,30.2879,30.3583,28400.0
2007-09-17 11:05:00,56.05,56.1,55.98,55.99,17200.0,30.3583,30.3854,30.3204,30.3258,17200.0
2007-09-17 11:10:00,56.0,56.0,55.95,55.95,9100.0,30.3312,30.3312,30.3041,30.3041,9100.0
2007-09-17 11:15:00,55.94,55.98,55.92,55.98,7000.0,30.2987,30.3204,30.2879,30.3204,7000.0
2007-09-17 11:20:00,55.98,56.0,55.95,55.97,29700.0,30.3204,30.3312,30.3041,30.315,29700.0
2007-09-17 11:25:00,55.97,56.02,55.95,55.98,9400.0,30.315,30.342,30.3041,30.3204,9400.0
2007-09-17 11:30:00,55.98,56.0,55.94,56.0,16500.0,30.3204,30.3312,30.2987,30.3312,16500.0
2007-09-17 11:35:00,56.0,56.05,55.98,55.98,38500.0,30.3312,30.3583,30.3204,30.3204,38500.0
2007-09-17 11:40:00,56.01,56.05,55.99,56.03,19100.0,30.3366,30.3583,30.3258,30.3475,19100.0
2007-09-17 11:45:00,56.02,56.05,56.0,56.03,8300.0,30.342,30.3583,30.3312,30.3475,8300.0
2007-09-17 11:50:00,56.03,56.07,55.99,56.07,26200.0,30.3475,30.3691,30.3258,30.3691,26200.0
2007-09-17 11:55:00,56.06,56.07,56.02,56.05,13100.0,30.3637,30.3691,30.342,30.3583,13100.0
2007-09-17 12:00:00,56.05,56.08,56.02,56.07,16700.0,30.3583,30.3745,30.342,30.3691,16700.0
2007-09-17 12:05:00,56.06,56.08,56.0,56.08,29800.0,30.3637,30.3745,30.3312,30.3745,29800.0
2007-09-17 12:10:00,56.06,56.14,56.05,56.14,17000.0,30.3637,30.407,30.3583,30.407,17000.0
2007-09-17 12:15:00,56.12,56.17,56.12,56.13,20600.0,30.3962,30.4233,30.3962,30.4016,20600.0
2007-09-17 12:20:00,56.13,56.21,56.09,56.2,37700.0,30.4016,30.4449,30.38,30.4395,37700.0
2007-09-17 12:25:00,56.2,56.21,56.18,56.18,19600.0,30.4395,30.4449,30.4287,30.4287,19600.0
2007-09-17 12:30:00,56.18,56.22,56.18,56.22,10600.0,30.4287,30.4504,30.4287,30.4504,10600.0
2007-09-17 12:35:00,56.22,56.35,56.22,56.34,60900.0,30.4504,30.5208,30.4504,30.5154,60900.0
2007-09-17 12:40:00,56.33,56.34,56.25,56.28,33900.0,30.5099,30.5154,30.4666,30.4829,33900.0
2007-09-17 12:45:00,56.28,56.37,56.28,56.37,27300.0,30.4829,30.5316,30.4829,30.5316,27300.0
2007-09-17 12:50:00,56.37,56.38,56.33,56.33,11800.0,30.5316,30.537,30.5099,30.5099,11800.0
2007-09-17 12:55:00,56.34,56.45,56.32,56.45,27800.0,30.5154,30.5749,30.5045,30.5749,27800.0
2007-09-17 13:00:00,56.45,56.55,56.42,56.55,25000.0,30.5749,30.6291,30.5587,30.6291,25000.0
2007-09-17 13:05:00,56.53,56.59,56.53,56.56,21800.0,30.6183,30.6508,30.6183,30.6345,21800.0
2007-09-17 13:10:00,56.57,56.67,56.54,56.63,48300.0,30.6399,30.6941,30.6237,30.6724,48300.0
2007-09-17 13:15:00,56.64,56.67,56.6,56.64,31900.0,30.6778,30.6941,30.6562,30.6778,31900.0
2007-09-17 13:20:00,56.63,56.63,56.57,56.62,50300.0,30.6724,30.6724,30.6399,30.667,50300.0
2007-09-17 13:25:00,56.61,56.66,56.56,56.58,38200.0,30.6616,30.6887,30.6345,30.6454,38200.0
2007-09-17 13:30:00,56.57,56.57,56.45,56.5,45900.0,30.6399,30.6399,30.5749,30.602,45900.0
2007-09-17 13:35:00,56.52,56.56,56.49,56.5,28700.0,30.6129,30.6345,30.5966,30.602,28700.0
2007-09-17 13:40:00,56.5,56.5,56.45,56.47,23600.0,30.602,30.602,30.5749,30.5858,23600.0
2007-09-17 13:45:00,56.46,56.47,56.42,56.43,38700.0,30.5804,30.5858,30.5587,30.5641,38700.0
2007-09-17 13:50:00,56.43,56.43,56.39,56.39,10000.0,30.5641,30.5641,30.5424,30.5424,10000.0
2007-09-17 13:55:00,56.39,56.4,56.25,56.25,44100.0,30.5424,30.5479,30.4666,30.4666,44100.0
2007-09-17 14:00:00,56.24,56.26,56.21,56.26,23500.0,30.4612,30.472,30.4449,30.472,23500.0
2007-09-17 14:05:00,56.26,56.26,56.21,56.21,44000.0,30.472,30.472,30.4449,30.4449,44000.0
2007-09-17 14:10:00,56.23,56.28,56.21,56.26,28800.0,30.4558,30.4829,30.4449,30.472,28800.0
2007-09-17 14:15:00,56.25,56.26,56.18,56.24,23900.0,30.4666,30.472,30.4287,30.4612,23900.0
2007-09-17 14:20:00,56.24,56.26,56.2,56.26,15900.0,30.4612,30.472,30.4395,30.472,15900.0
2007-09-17 14:25:00,56.24,56.32,56.24,56.31,34500.0,30.4612,30.5045,30.4612,30.4991,34500.0
2007-09-17 14:30:00,56.32,56.34,56.28,56.28,29400.0,30.5045,30.5154,30.4829,30.4829,29400.0
2007-09-17 14:35:00,56.28,56.3,56.25,56.25,8400.0,30.4829,30.4937,30.4666,30.4666,8400.0
2007-09-17 14:40:00,56.25,56.27,56.23,56.24,7300.0,30.4666,30.4774,30.4558,30.4612,7300.0
2007-09-17 14:45:00,56.23,56.26,56.14,56.17,24200.0,30.4558,30.472,30.407,30.4233,24200.0
2007-09-17 14:50:00,56.18,56.19,56.13,56.18,25200.0,30.4287,30.4341,30.4016,30.4287,25200.0
2007-09-17 14:55:00,56.18,56.18,56.14,56.17,39500.0,30.4287,30.4287,30.407,30.4233,39500.0
2007-09-17 15:00:00,56.17,56.18,56.15,56.17,13300.0,30.4233,30.4287,30.4125,30.4233,13300.0
2007-09-17 15:05:00,56.16,56.29,56.16,56.28,40000.0,30.4179,30.4883,30.4179,30.4829,40000.0
2007-09-17 15:10:00,56.29,56.51,56.28,56.49,56200.0,30.4883,30.6074,30.4829,30.5966,56200.0
2007-09-17 15:15:00,56.49,56.58,56.45,56.58,41900.0,30.5966,30.6454,30.5749,30.6454,41900.0
2007-09-17 15:20:00,56.58,56.58,56.52,56.57,24000.0,30.6454,30.6454,30.6129,30.6399,24000.0
2007-09-17 15:25:00,56.56,56.58,56.46,56.47,43600.0,30.6345,30.6454,30.5804,30.5858,43600.0
2007-09-17 15:30:00,56.46,56.46,56.39,56.46,23900.0,30.5804,30.5804,30.5424,30.5804,23900.0
2007-09-17 15:35:00,56.46,56.46,56.37,56.39,31300.0,30.5804,30.5804,30.5316,30.5424,31300.0
2007-09-17 15:40:00,56.4,56.41,56.29,56.35,64100.0,30.5479,30.5533,30.4883,30.5208,64100.0
2007-09-17 15:45:00,56.35,56.43,56.34,56.41,23900.0,30.5208,30.5641,30.5154,30.5533,23900.0
2007-09-17 15:50:00,56.41,56.43,56.37,56.4,37100.0,30.5533,30.5641,30.5316,30.5479,37100.0
2007-09-17 15:55:00,56.4,56.41,56.3,56.3,49800.0,30.5479,30.5533,30.4937,30.4937,49800.0
2007-09-18 09:30:00,56.3,56.71,56.28,56.5,57300.0,30.4937,30.7158,30.4829,30.602,57300.0
2007-09-18 09:35:00,56.49,56.53,56.16,56.53,49000.0,30.5966,30.6183,30.4179,30.6183,49000.0
2007-09-18 09:40:00,56.52,56.55,56.46,56.54,19900.0,30.6129,30.6291,30.5804,30.6237,19900.0
2007-09-18 09:45:00,56.54,56.55,56.38,56.38,16700.0,30.6237,30.6291,30.537,30.537,16700.0
2007-09-18 09:50:00,56.37,56.4,56.26,56.35,21100.0,30.5316,30.5479,30.472,30.5208,21100.0
2007-09-18 09:55:00,56.37,56.41,56.3,56.4,16500.0,30.5316,30.5533,30.4937,30.5479,16500.0
2007-09-18 10:00:00,56.4,56.4,56.32,56.37,11000.0,30.5479,30.5479,30.5045,30.5316,11000.0
2007-09-18 10:05:00,56.37,56.53,56.37,56.53,16100.0,30.5316,30.6183,30.5316,30.6183,16100.0
2007-09-18 10:10:00,56.54,56.55,56.38,56.54,21500.0,30.6237,30.6291,30.537,30.6237,21500.0
2007-09-18 10:15:00,56.53,56.54,56.41,56.43,29800.0,30.6183,30.6237,30.5533,30.5641,29800.0
2007-09-18 10:20:00,56.43,56.49,56.42,56.43,42100.0,30.5641,30.5966,30.5587,30.5641,42100.0
2007-09-18 10:25:00,56.43,56.55,56.39,56.54,19300.0,30.5641,30.6291,30.5424,30.6237,19300.0
2007-09-18 10:30:00,56.55,56.55,56.51,56.51,21000.0,30.6291,30.6291,30.6074,30.6074,21000.0
2007-09-18 10:35:00,56.51,56.52,56.4,56.42,8700.0,30.6074,30.6129,30.5479,30.5587,8700.0
2007-09-18 10:40:00,56.43,56.52,56.43,56.48,13100.0,30.5641,30.6129,30.5641,30.5912,13100.0
2007-09-18 10:45:00,56.49,56.55,56.49,56.53,9700.0,30.5966,30.6291,30.5966,30.6183,9700.0
2007-09-18 10:50:00,56.52,56.55,56.5,56.51,10700.0,30.6129,30.6291,30.602,30.6074,10700.0
2007-09-18 10:55:00,56.52,56.55,56.47,56.47,21800.0,30.6129,30.6291,30.5858,30.5858,21800.0
2007-09-18 11:00:00,56.48,56.68,56.42,56.67,54700.0,30.5912,30.6995,30.5587,30.6941,54700.0
2007-09-18 11:05:00,56.67,56.7,56.59,56.63,32200.0,30.6941,30.7103,30.6508,30.6724,32200.0
2007-09-18 11:10:00,56.65,56.81,56.64,56.8,50700.0,30.6833,30.7699,30.6778,30.7645,50700.0
2007-09-18 11:15:00,56.8,56.87,56.73,56.81,43100.0,30.7645,30.8024,30.7266,30.7699,43100.0
2007-09-18 11:20:00,56.82,56.82,56.75,56.76,19400.0,30.7753,30.7753,30.7374,30.7428,19400.0
2007-09-18 11:25:00,56.76,56.83,56.74,56.74,27700.0,30.7428,30.7808,30.732,30.732,27700.0
2007-09-18 11:30:00,56.74,56.87,56.72,56.78,73800.0,30.732,30.8024,30.7212,30.7537,73800.0
2007-09-18 11:35:00,56.77,56.79,56.73,56.76,21000.0,30.7483,30.7591,30.7266,30.7428,21000.0
2007-09-18 11:40:00,56.77,56.82,56.76,56.8,25900.0,30.7483,30.7753,30.7428,30.7645,25900.0
2007-09-18 11:45:00,56.8,56.81,56.76,56.78,16500.0,30.7645,30.7699,30.7428,30.7537,16500.0
2007-09-18 11:50:00,56.79,56.8,56.77,56.78,10500.0,30.7591,30.7645,30.7483,30.7537,10500.0
2007-09-18 11:55:00,56.79,56.83,56.74,56.82,34700.0,30.7591,30.7808,30.732,30.7753,34700.0
2007-09-18 12:00:00,56.82,56.86,56.81,56.81,23400.0,30.7753,30.797,30.7699,30.7699,23400.0
2007-09-18 12:05:00,56.81,56.81,56.75,56.75,7700.0,30.7699,30.7699,30.7374,30.7374,7700.0
2007-09-18 12:10:00,56.76,56.76,56.71,56.76,15200.0,30.7428,30.7428,30.7158,30.7428,15200.0
2007-09-18 12:15:00,56.75,56.75,56.71,56.73,10200.0,30.7374,30.7374,30.7158,30.7266,10200.0
2007-09-18 12:20:00,56.73,56.85,56.73,56.83,41800.0,30.7266,30.7916,30.7266,30.7808,41800.0
2007-09-18 12:25:00,56.82,56.85,56.8,56.84,14500.0,30.7753,30.7916,30.7645,30.7862,14500.0
2007-09-18 12:30:00,56.83,56.84,56.81,56.83,9600.0,30.7808,30.7862,30.7699,30.7808,9600.0
2007-09-18 12:35:00,56.84,56.85,56.8,56.8,12400.0,30.7862,30.7916,30.7645,30.7645,12400.0
2007-09-18 12:40:00,56.8,56.83,56.78,56.79,27400.0,30.7645,30.7808,30.7537,30.7591,27400.0
2007-09-18 12:45:00,56.8,56.87,56.79,56.87,24500.0,30.7645,30.8024,30.7591,30.8024,24500.0
2007-09-18 12:50:00,56.86,56.89,56.86,56.88,8000.0,30.797,30.8133,30.797,30.8078,8000.0
2007-09-18 12:55:00,56.87,56.87,56.84,56.85,16900.0,30.8024,30.8024,30.7862,30.7916,16900.0
2007-09-18 13:00:00,56.85,56.9,56.85,56.85,18200.0,30.7916,30.8187,30.7916,30.7916,18200.0
2007-09-18 13:05:00,56.83,56.86,56.79,56.79,43400.0,30.7808,30.797,30.7591,30.7591,43400.0
2007-09-18 13:10:00,56.8,56.89,56.79,56.87,25000.0,30.7645,30.8133,30.7591,30.8024,25000.0
2007-09-18 13:15:00,56.87,56.96,56.87,56.94,14800.0,30.8024,30.8512,30.8024,30.8403,14800.0
2007-09-18 13:20:00,56.94,56.96,56.88,56.88,29000.0,30.8403,30.8512,30.8078,30.8078,29000.0
2007-09-18 13:25:00,56.87,56.9,56.84,56.85,12800.0,30.8024,30.8187,30.7862,30.7916,12800.0
2007-09-18 13:30:00,56.85,56.86,56.79,56.79,16800.0,30.7916,30.797,30.7591,30.7591,16800.0
2007-09-18 13:35:00,56.79,56.8,56.75,56.77,19600.0,30.7591,30.7645,30.7374,30.7483,19600.0
2007-09-18 13:40:00,56.77,56.78,56.74,56.76,24300.0,30.7483,30.7537,30.732,30.7428,24300.0
2007-09-18 13:45:00,56.76,56.78,56.75,56.76,16000.0,30.7428,30.7537,30.7374,30.7428,16000.0
2007-09-18 13:50:00,56.76,56.78,56.72,56.72,32200.0,30.7428,30.7537,30.7212,30.7212,32200.0
2007-09-18 13:55:00,56.73,56.73,56.71,56.73,11300.0,30.7266,30.7266,30.7158,30.7266,11300.0
2007-09-18 14:00:00,56.71,56.73,56.65,56.68,32400.0,30.7158,30.7266,30.6833,30.6995,32400.0
2007-09-18 14:05:00,56.68,56.69,56.59,56.6,27500.0,30.6995,30.7049,30.6508,30.6562,27500.0
2007-09-18 14:10:00,56.61,56.72,56.59,56.67,26400.0,30.6616,30.7212,30.6508,30.6941,26400.0
2007-09-18 14:15:00,56.71,57.53,56.7,57.4,258200.0,30.7158,31.1599,30.7103,31.0895,258200.0
2007-09-18 14:20:00,57.41,57.58,57.4,57.56,129000.0,31.0949,31.187,31.0895,31.1761,129000.0
2007-09-18 14:25:00,57.57,57.58,57.19,57.24,104900.0,31.1816,31.187,30.9757,31.0028,104900.0
2007-09-18 14:30:00,57.24,57.51,57.22,57.5,99300.0,31.0028,31.1491,30.992,31.1437,99300.0
2007-09-18 14:35:00,57.49,57.9,57.48,57.86,96500.0,31.1382,31.3603,31.1328,31.3386,96500.0
2007-09-18 14:40:00,57.85,57.97,57.76,57.91,93100.0,31.3332,31.3982,31.2845,31.3657,93100.0
2007-09-18 14:45:00,57.91,57.98,57.85,57.87,45900.0,31.3657,31.4036,31.3332,31.3441,45900.0
2007-09-18 14:50:00,57.86,57.93,57.77,57.8,133800.0,31.3386,31.3766,31.2899,31.3061,133800.0
2007-09-18 14:55:00,57.79,57.9,57.78,57.87,84700.0,31.3007,31.3603,31.2953,31.3441,84700.0
2007-09-18 15:00:00,57.87,57.87,57.65,57.69,84800.0,31.3441,31.3441,31.2249,31.2466,84800.0
2007-09-18 15:05:00,57.69,57.8,57.67,57.76,72400.0,31.2466,31.3061,31.2357,31.2845,72400.0
2007-09-18 15:10:00,57.75,57.9,57.71,57.86,67300.0,31.2791,31.3603,31.2574,31.3386,67300.0
2007-09-18 15:15:00,57.85,57.92,57.82,57.9,48700.0,31.3332,31.3711,31.317,31.3603,48700.0
2007-09-18 15:20:00,57.91,57.92,57.83,57.89,34100.0,31.3657,31.3711,31.3224,31.3549,34100.0
2007-09-18 15:25:00,57.89,57.89,57.81,57.88,30900.0,31.3549,31.3549,31.3116,31.3495,30900.0
2007-09-18 15:30:00,57.88,58.14,57.85,58.13,149500.0,31.3495,31.4903,31.3332,31.4849,149500.0
2007-09-18 15:35:00,58.13,58.22,58.05,58.2,185600.0,31.4849,31.5336,31.4415,31.5228,185600.0
2007-09-18 15:40:00,58.2,58.29,58.18,58.18,116300.0,31.5228,31.5715,31.512,31.512,116300.0
2007-09-18 15:45:00,58.19,58.21,58.08,58.14,85900.0,31.5174,31.5282,31.4578,31.4903,85900.0
2007-09-18 15:50:00,58.16,58.16,57.92,57.93,97500.0,31.5011,31.5011,31.3711,31.3766,97500.0
2007-09-18 15:55:00,57.91,58.12,57.87,58.07,106300.0,31.3657,31.4795,31.3441,31.4524,106300.0
2007-09-19 09:30:00,58.12,58.48,58.12,58.44,73200.0,31.4795,31.6744,31.4795,31.6528,73200.0
2007-09-19 09:35:00,58.42,58.46,58.18,58.21,25500.0,31.6419,31.6636,31.512,31.5282,25500.0
2007-09-19 09:40:00,58.18,58.35,58.16,58.32,28100.0,31.512,31.604,31.5011,31.5878,28100.0
2007-09-19 09:45:00,58.33,58.45,58.26,58.28,34400.0,31.5932,31.6582,31.5553,31.5661,34400.0
2007-09-19 09:50:00,58.29,58.47,58.29,58.46,133400.0,31.5715,31.669,31.5715,31.6636,133400.0
2007-09-19 09:55:00,58.46,58.49,58.38,58.43,25500.0,31.6636,31.6799,31.6203,31.6474,25500.0
2007-09-19 10:00:00,58.44,58.47,58.32,58.34,38000.0,31.6528,31.669,31.5878,31.5986,38000.0
2007-09-19 10:05:00,58.33,58.49,58.32,58.49,33700.0,31.5932,31.6799,31.5878,31.6799,33700.0
2007-09-19 10:10:00,58.5,58.6,58.5,58.55,74300.0,31.6853,31.7394,31.6853,31.7124,74300.0
2007-09-19 10:15:00,58.57,58.59,58.53,58.53,18800.0,31.7232,31.734,31.7015,31.7015,18800.0
2007-09-19 10:20:00,58.52,58.65,58.5,58.62,24300.0,31.6961,31.7665,31.6853,31.7503,24300.0
2007-09-19 10:25:00,58.62,58.76,58.62,58.74,21700.0,31.7503,31.8261,31.7503,31.8153,21700.0
2007-09-19 10:30:00,58.74,58.81,58.73,58.78,37400.0,31.8153,31.8532,31.8099,31.8369,37400.0
2007-09-19 10:35:00,58.78,58.88,58.69,58.86,63100.0,31.8369,31.8911,31.7882,31.8803,63100.0
2007-09-19 10:40:00,58.85,58.93,58.85,58.89,50400.0,31.8748,31.9182,31.8748,31.8965,50400.0
2007-09-19 10:45:00,58.88,58.89,58.79,58.79,15300.0,31.8911,31.8965,31.8424,31.8424,15300.0
2007-09-19 10:50:00,58.81,58.89,58.78,58.89,24200.0,31.8532,31.8965,31.8369,31.8965,24200.0
2007-09-19 10:55:00,58.9,58.97,58.88,58.93,23400.0,31.9019,31.9398,31.8911,31.9182,23400.0
2007-09-19 11:00:00,58.94,58.95,58.8,58.82,56700.0,31.9236,31.929,31.8478,31.8586,56700.0
2007-09-19 11:05:00,58.81,58.85,58.77,58.82,18200.0,31.8532,31.8748,31.8315,31.8586,18200.0
2007-09-19 11:10:00,58.82,58.82,58.77,58.82,8400.0,31.8586,31.8586,31.8315,31.8586,8400.0
2007-09-19 11:15:00,58.82,58.92,58.8,58.88,60100.0,31.8586,31.9128,31.8478,31.8911,60100.0
2007-09-19 11:20:00,58.88,58.91,58.85,58.91,20600.0,31.8911,31.9073,31.8748,31.9073,20600.0
2007-09-19 11:25:00,58.92,58.92,58.79,58.8,28700.0,31.9128,31.9128,31.8424,31.8478,28700.0
2007-09-19 11:30:00,58.8,58.85,58.79,58.83,31200.0,31.8478,31.8748,31.8424,31.864,31200.0
2007-09-19 11:35:00,58.84,58.84,58.69,58.74,32500.0,31.8694,31.8694,31.7882,31.8153,32500.0
2007-09-19 11:40:00,58.74,58.75,58.71,58.73,10500.0,31.8153,31.8207,31.799,31.8099,10500.0
2007-09-19 11:45:00,58.72,58.73,58.62,58.63,20400.0,31.8044,31.8099,31.7503,31.7557,20400.0
2007-09-19 11:50:00,58.62,58.68,58.59,58.64,35000.0,31.7503,31.7828,31.734,31.7611,35000.0
2007-09-19 11:55:00,58.64,58.68,58.62,58.68,17900.0,31.7611,31.7828,31.7503,31.7828,17900.0
2007-09-19 12:00:00,58.67,58.68,58.6,58.61,44500.0,31.7774,31.7828,31.7394,31.7449,44500.0
2007-09-19 12:05:00,58.62,58.64,58.6,58.62,11300.0,31.7503,31.7611,31.7394,31.7503,11300.0
2007-09-19 12:10:00,58.62,58.63,58.6,58.6,23000.0,31.7503,31.7557,31.7394,31.7394,23000.0
2007-09-19 12:15:00,58.6,58.63,58.6,58.6,19600.0,31.7394,31.7557,31.7394,31.7394,19600.0
2007-09-19 12:20:00,58.59,58.6,58.54,58.55,13800.0,31.734,31.7394,31.7069,31.7124,13800.0
2007-09-19 12:25:00,58.55,58.63,58.55,58.6,15700.0,31.7124,31.7557,31.7124,31.7394,15700.0
2007-09-19 12:30:00,58.6,58.64,58.56,58.56,17700.0,31.7394,31.7611,31.7178,31.7178,17700.0
2007-09-19 12:35:00,58.55,58.56,58.54,58.54,12900.0,31.7124,31.7178,31.7069,31.7069,12900.0
2007-09-19 12:40:00,58.54,58.55,58.52,58.52,11900.0,31.7069,31.7124,31.6961,31.6961,11900.0
2007-09-19 12:45:00,58.52,58.52,58.45,58.47,26700.0,31.6961,31.6961,31.6582,31.669,26700.0
2007-09-19 12:50:00,58.46,58.48,58.45,58.48,22900.0,31.6636,31.6744,31.6582,31.6744,22900.0
2007-09-19 12:55:00,58.48,58.63,58.48,58.55,34400.0,31.6744,31.7557,31.6744,31.7124,34400.0
2007-09-19 13:00:00,58.54,58.54,58.41,58.43,31300.0,31.7069,31.7069,31.6365,31.6474,31300.0
2007-09-19 13:05:00,58.41,58.43,58.36,58.39,47500.0,31.6365,31.6474,31.6095,31.6257,47500.0
2007-09-19 13:10:00,58.4,58.4,58.24,58.24,67000.0,31.6311,31.6311,31.5445,31.5445,67000.0
2007-09-19 13:15:00,58.25,58.28,58.2,58.23,62100.0,31.5499,31.5661,31.5228,31.539,62100.0
2007-09-19 13:20:00,58.22,58.24,58.12,58.12,54700.0,31.5336,31.5445,31.4795,31.4795,54700.0
2007-09-19 13:25:00,58.11,58.19,58.11,58.16,33100.0,31.474,31.5174,31.474,31.5011,33100.0
2007-09-19 13:30:00,58.16,58.16,57.97,58.02,61300.0,31.5011,31.5011,31.3982,31.4253,61300.0
2007-09-19 13:35:00,58.03,58.11,58.02,58.07,26800.0,31.4307,31.474,31.4253,31.4524,26800.0
2007-09-19 13:40:00,58.07,58.21,58.01,58.21,20200.0,31.4524,31.5282,31.4199,31.5282,20200.0
2007-09-19 13:45:00,58.21,58.22,58.1,58.14,32100.0,31.5282,31.5336,31.4686,31.4903,32100.0
2007-09-19 13:50:00,58.15,58.17,58.12,58.15,17600.0,31.4957,31.5065,31.4795,31.4957,17600.0
2007-09-19 13:55:00,58.15,58.15,58.0,58.02,36200.0,31.4957,31.4957,31.4145,31.4253,36200.0
2007-09-19 14:00:00,58.0,58.09,57.81,57.81,38000.0,31.4145,31.4632,31.3116,31.3116,38000.0
2007-09-19 14:05:00,57.82,57.85,57.73,57.77,43300.0,31.317,31.3332,31.2682,31.2899,43300.0
2007-09-19 14:10:00,57.76,57.77,57.7,57.73,32700.0,31.2845,31.2899,31.252,31.2682,32700.0
2007-09-19 14:15:00,57.72,57.75,57.58,57.71,51000.0,31.2628,31.2791,31.187,31.2574,51000.0
2007-09-19 14:20:00,57.69,57.73,57.61,57.64,29300.0,31.2466,31.2682,31.2032,31.2195,29300.0
2007-09-19 14:25:00,57.64,57.74,57.62,57.7,20800.0,31.2195,31.2736,31.2086,31.252,20800.0
2007-09-19 14:30:00,57.7,57.78,57.69,57.72,36800.0,31.252,31.2953,31.2466,31.2628,36800.0
2007-09-19 14:35:00,57.72,57.73,57.65,57.65,30200.0,31.2628,31.2682,31.2249,31.2249,30200.0
2007-09-19 14:40:00,57.65,57.74,57.64,57.73,43200.0,31.2249,31.2736,31.2195,31.2682,43200.0
2007-09-19 14:45:00,57.72,57.81,57.72,57.79,21700.0,31.2628,31.3116,31.2628,31.3007,21700.0
2007-09-19 14:50:00,57.79,57.9,57.79,57.89,36200.0,31.3007,31.3603,31.3007,31.3549,36200.0
2007-09-19 14:55:00,57.9,58.05,57.89,58.03,45800.0,31.3603,31.4415,31.3549,31.4307,45800.0
2007-09-19 15:00:00,58.03,58.03,57.97,57.99,46900.0,31.4307,31.4307,31.3982,31.409,46900.0
2007-09-19 15:05:00,57.99,58.0,57.97,57.98,25700.0,31.409,31.4145,31.3982,31.4036,25700.0
2007-09-19 15:10:00,57.98,58.02,57.96,58.01,43800.0,31.4036,31.4253,31.3928,31.4199,43800.0
2007-09-19 15:15:00,58.01,58.07,58.0,58.03,49900.0,31.4199,31.4524,31.4145,31.4307,49900.0
2007-09-19 15:20:00,58.03,58.05,58.01,58.04,35500.0,31.4307,31.4415,31.4199,31.4361,35500.0
2007-09-19 15:25:00,58.04,58.05,57.99,58.03,32200.0,31.4361,31.4415,31.409,31.4307,32200.0
2007-09-19 15:30:00,58.03,58.05,58.02,58.05,29100.0,31.4307,31.4415,31.4253,31.4415,29100.0
2007-09-19 15:35:00,58.05,58.09,58.0,58.0,34400.0,31.4415,31.4632,31.4145,31.4145,34400.0
2007-09-19 15:40:00,57.99,58.0,57.94,57.96,22000.0,31.409,31.4145,31.382,31.3928,22000.0
2007-09-19 15:45:00,57.96,57.96,57.91,57.95,39700.0,31.3928,31.3928,31.3657,31.3874,39700.0
2007-09-19 15:50:00,57.94,57.97,57.9,57.9,63700.0,31.382,31.3982,31.3603,31.3603,63700.0
2007-09-19 15:55:00,57.91,57.94,57.86,57.92,70500.0,31.3657,31.382,31.3386,31.3711,70500.0
2007-09-20 09:30:00,56.34,57.0,56.27,56.99,169900.0,30.5154,30.8728,30.4774,30.8674,169900.0
2007-09-20 09:35:00,56.99,56.99,56.62,56.93,108100.0,30.8674,30.8674,30.667,30.8349,108100.0
2007-09-20 09:40:00,56.92,56.94,56.75,56.78,55700.0,30.8295,30.8403,30.7374,30.7537,55700.0
2007-09-20 09:45:00,56.8,57.1,56.79,57.06,96800.0,30.7645,30.927,30.7591,30.9053,96800.0
2007-09-20 09:50:00,57.05,57.26,57.05,57.16,61000.0,30.8999,31.0137,30.8999,30.9595,61000.0
2007-09-20 09:55:00,57.18,57.18,56.91,56.91,267400.0,30.9703,30.9703,30.8241,30.8241,267400.0
2007-09-20 10:00:00,56.92,56.94,56.72,56.9,421200.0,30.8295,30.8403,30.7212,30.8187,421200.0
2007-09-20 10:05:00,56.9,56.9,56.51,56.6,102300.0,30.8187,30.8187,30.6074,30.6562,102300.0
2007-09-20 10:10:00,56.62,56.71,56.44,56.62,86800.0,30.667,30.7158,30.5695,30.667,86800.0
2007-09-20 10:15:00,56.63,56.66,56.5,56.56,61200.0,30.6724,30.6887,30.602,30.6345,61200.0
2007-09-20 10:20:00,56.58,56.64,56.53,56.61,52500.0,30.6454,30.6778,30.6183,30.6616,52500.0
2007-09-20 10:25:00,56.61,56.64,56.58,56.59,84500.0,30.6616,30.6778,30.6454,30.6508,84500.0
2007-09-20 10:30:00,56.61,56.64,56.55,56.58,43900.0,30.6616,30.6778,30.6291,30.6454,43900.0
2007-09-20 10:35:00,56.58,56.65,56.58,56.65,66500.0,30.6454,30.6833,30.6454,30.6833,66500.0
2007-09-20 10:40:00,56.65,56.79,56.63,56.73,87600.0,30.6833,30.7591,30.6724,30.7266,87600.0
2007-09-20 10:45:00,56.73,56.79,56.68,56.74,57700.0,30.7266,30.7591,30.6995,30.732,57700.0
2007-09-20 10:50:00,56.75,56.88,56.74,56.85,169900.0,30.7374,30.8078,30.732,30.7916,169900.0
2007-09-20 10:55:00,56.84,56.85,56.82,56.83,66000.0,30.7862,30.7916,30.7753,30.7808,66000.0
2007-09-20 11:00:00,56.84,56.88,56.83,56.86,68000.0,30.7862,30.8078,30.7808,30.797,68000.0
2007-09-20 11:05:00,56.87,57.07,56.87,56.98,108000.0,30.8024,30.9107,30.8024,30.862,108000.0
2007-09-20 11:10:00,57.0,57.08,56.93,57.05,38200.0,30.8728,30.9162,30.8349,30.8999,38200.0
2007-09-20 11:15:00,57.06,57.11,57.04,57.1,118300.0,30.9053,30.9324,30.8945,30.927,118300.0
2007-09-20 11:20:00,57.1,57.13,57.03,57.05,28300.0,30.927,30.9432,30.8891,30.8999,28300.0
2007-09-20 11:25:00,57.07,57.11,57.02,57.04,24000.0,30.9107,30.9324,30.8837,30.8945,24000.0
2007-09-20 11:30:00,57.06,57.08,57.04,57.06,15300.0,30.9053,30.9162,30.8945,30.9053,15300.0
2007-09-20 11:35:00,57.06,57.06,56.96,56.96,27800.0,30.9053,30.9053,30.8512,30.8512,27800.0
2007-09-20 11:40:00,56.96,57.02,56.96,57.0,11300.0,30.8512,30.8837,30.8512,30.8728,11300.0
2007-09-20 11:45:00,57.0,57.0,56.96,56.98,10400.0,30.8728,30.8728,30.8512,30.862,10400.0
2007-09-20 11:50:00,56.98,57.09,56.98,57.08,22400.0,30.862,30.9216,30.862,30.9162,22400.0
2007-09-20 11:55:00,57.1,57.16,57.09,57.11,32900.0,30.927,30.9595,30.9216,30.9324,32900.0
2007-09-20 12:00:00,57.11,57.29,57.11,57.25,51500.0,30.9324,31.0299,30.9324,31.0082,51500.0
2007-09-20 12:05:00,57.25,57.37,57.22,57.34,53300.0,31.0082,31.0732,30.992,31.057,53300.0
2007-09-20 12:10:00,57.33,57.35,57.19,57.2,33000.0,31.0516,31.0624,30.9757,30.9812,33000.0
2007-09-20 12:15:00,57.2,57.2,57.16,57.17,19800.0,30.9812,30.9812,30.9595,30.9649,19800.0
2007-09-20 12:20:00,57.19,57.2,57.15,57.16,10200.0,30.9757,30.9812,30.9541,30.9595,10200.0
2007-09-20 12:25:00,57.18,57.19,57.04,57.08,26400.0,30.9703,30.9757,30.8945,30.9162,26400.0
2007-09-20 12:30:00,57.07,57.1,57.05,57.06,12600.0,30.9107,30.927,30.8999,30.9053,12600.0
2007-09-20 12:35:00,57.06,57.06,57.02,57.04,9800.0,30.9053,30.9053,30.8837,30.8945,9800.0
2007-09-20 12:40:00,57.03,57.13,57.02,57.1,16600.0,30.8891,30.9432,30.8837,30.927,16600.0
2007-09-20 12:45:00,57.06,57.1,57.03,57.1,29900.0,30.9053,30.927,30.8891,30.927,29900.0
2007-09-20 12:50:00,57.1,57.14,57.09,57.12,35700.0,30.927,30.9487,30.9216,30.9378,35700.0
2007-09-20 12:55:00,57.11,57.14,57.09,57.11,12400.0,30.9324,30.9487,30.9216,30.9324,12400.0
2007-09-20 13:00:00,57.1,57.11,57.09,57.1,14700.0,30.927,30.9324,30.9216,30.927,14700.0
2007-09-20 13:05:00,57.11,57.11,57.05,57.06,24400.0,30.9324,30.9324,30.8999,30.9053,24400.0
2007-09-20 13:10:00,57.05,57.07,57.05,57.05,8900.0,30.8999,30.9107,30.8999,30.8999,8900.0
2007-09-20 13:15:00,57.05,57.06,57.02,57.02,13700.0,30.8999,30.9053,30.8837,30.8837,13700.0
2007-09-20 13:20:00,57.03,57.03,56.93,56.95,44900.0,30.8891,30.8891,30.8349,30.8458,44900.0
2007-09-20 13:25:00,56.95,56.95,56.82,56.85,50000.0,30.8458,30.8458,30.7753,30.7916,50000.0
2007-09-20 13:30:00,56.84,56.87,56.81,56.81,17700.0,30.7862,30.8024,30.7699,30.7699,17700.0
2007-09-20 13:35:00,56.83,56.97,56.81,56.93,28500.0,30.7808,30.8566,30.7699,30.8349,28500.0
2007-09-20 13:40:00,56.94,57.0,56.94,56.97,32200.0,30.8403,30.8728,30.8403,30.8566,32200.0
2007-09-20 13:45:00,56.97,57.09,56.97,57.02,25800.0,30.8566,30.9216,30.8566,30.8837,25800.0
2007-09-20 13:50:00,57.01,57.1,57.01,57.08,34600.0,30.8783,30.927,30.8783,30.9162,34600.0
2007-09-20 13:55:00,57.08,57.09,57.04,57.06,17300.0,30.9162,30.9216,30.8945,30.9053,17300.0
2007-09-20 14:00:00,57.07,57.1,57.03,57.03,12100.0,30.9107,30.927,30.8891,30.8891,12100.0
2007-09-20 14:05:00,57.03,57.05,56.96,56.96,51200.0,30.8891,30.8999,30.8512,30.8512,51200.0
2007-09-20 14:10:00,56.96,57.0,56.93,56.99,35700.0,30.8512,30.8728,30.8349,30.8674,35700.0
2007-09-20 14:15:00,56.99,57.03,56.97,57.03,22700.0,30.8674,30.8891,30.8566,30.8891,22700.0
2007-09-20 14:20:00,57.01,57.03,56.98,57.03,16100.0,30.8783,30.8891,30.862,30.8891,16100.0
2007-09-20 14:25:00,57.03,57.07,56.98,57.06,35900.0,30.8891,30.9107,30.862,30.9053,35900.0
2007-09-20 14:30:00,57.06,57.09,57.04,57.04,31700.0,30.9053,30.9216,30.8945,30.8945,31700.0
2007-09-20 14:35:00,57.03,57.07,56.99,57.04,39000.0,30.8891,30.9107,30.8674,30.8945,39000.0
2007-09-20 14:40:00,57.06,57.11,57.03,57.04,33600.0,30.9053,30.9324,30.8891,30.8945,33600.0
2007-09-20 14:45:00,57.04,57.04,56.89,56.91,79700.0,30.8945,30.8945,30.8133,30.8241,79700.0
2007-09-20 14:50:00,56.9,57.05,56.89,57.02,34800.0,30.8187,30.8999,30.8133,30.8837,34800.0
2007-09-20 14:55:00,57.03,57.06,57.02,57.03,23600.0,30.8891,30.9053,30.8837,30.8891,23600.0
2007-09-20 15:00:00,57.03,57.03,56.96,57.02,38700.0,30.8891,30.8891,30.8512,30.8837,38700.0
2007-09-20 15:05:00,57.02,57.08,57.0,57.06,46500.0,30.8837,30.9162,30.8728,30.9053,46500.0
2007-09-20 15:10:00,57.07,57.17,57.04,57.13,43600.0,30.9107,30.9649,30.8945,30.9432,43600.0
2007-09-20 15:15:00,57.13,57.18,57.11,57.17,23700.0,30.9432,30.9703,30.9324,30.9649,23700.0
2007-09-20 15:20:00,57.18,57.2,57.13,57.19,22000.0,30.9703,30.9812,30.9432,30.9757,22000.0
2007-09-20 15:25:00,57.19,57.23,57.14,57.22,29100.0,30.9757,30.9974,30.9487,30.992,29100.0
2007-09-20 15:30:00,57.22,57.22,57.11,57.14,42800.0,30.992,30.992,30.9324,30.9487,42800.0
2007-09-20 15:35:00,57.15,57.17,57.09,57.13,39900.0,30.9541,30.9649,30.9216,30.9432,39900.0
2007-09-20 15:40:00,57.14,57.27,57.13,57.23,54700.0,30.9487,31.0191,30.9432,30.9974,54700.0
2007-09-20 15:45:00,57.23,57.24,57.16,57.19,61500.0,30.9974,31.0028,30.9595,30.9757,61500.0
2007-09-20 15:50:00,57.18,57.27,57.18,57.25,53800.0,30.9703,31.0191,30.9703,31.0082,53800.0
2007-09-20 15:55:00,57.24,57.25,57.14,57.18,78000.0,31.0028,31.0082,30.9487,30.9703,78000.0
2007-09-21 09:30:00,57.37,57.54,57.18,57.3,995200.0,31.0732,31.1653,30.9703,31.0353,995200.0
2007-09-21 09:35:00,57.3,57.5,57.19,57.47,40300.0,31.0353,31.1437,30.9757,31.1274,40300.0
2007-09-21 09:40:00,57.48,57.6,57.4,57.54,31800.0,31.1328,31.1978,31.0895,31.1653,31800.0
2007-09-21 09:45:00,57.55,57.6,57.39,57.47,27200.0,31.1707,31.1978,31.0841,31.1274,27200.0
2007-09-21 09:50:00,57.48,57.65,57.48,57.63,35700.0,31.1328,31.2249,31.1328,31.2141,35700.0
2007-09-21 09:55:00,57.63,57.73,57.53,57.55,44000.0,31.2141,31.2682,31.1599,31.1707,44000.0
2007-09-21 10:00:00,57.54,57.75,57.53,57.75,21200.0,31.1653,31.2791,31.1599,31.2791,21200.0
2007-09-21 10:05:00,57.75,57.78,57.64,57.71,19600.0,31.2791,31.2953,31.2195,31.2574,19600.0
2007-09-21 10:10:00,57.72,57.72,57.64,57.68,11100.0,31.2628,31.2628,31.2195,31.2411,11100.0
2007-09-21 10:15:00,57.69,57.71,57.67,57.68,13900.0,31.2466,31.2574,31.2357,31.2411,13900.0
2007-09-21 10:20:00,57.67,57.76,57.67,57.73,13700.0,31.2357,31.2845,31.2357,31.2682,13700.0
2007-09-21 10:25:00,57.74,57.76,57.54,57.54,87500.0,31.2736,31.2845,31.1653,31.1653,87500.0
2007-09-21 10:30:00,57.54,57.54,57.39,57.42,40900.0,31.1653,31.1653,31.0841,31.1003,40900.0
2007-09-21 10:35:00,57.41,57.45,57.39,57.43,17500.0,31.0949,31.1166,31.0841,31.1057,17500.0
2007-09-21 10:40:00,57.42,57.44,57.4,57.41,10200.0,31.1003,31.1112,31.0895,31.0949,10200.0
2007-09-21 10:45:00,57.41,57.44,57.4,57.4,11100.0,31.0949,31.1112,31.0895,31.0895,11100.0
2007-09-21 10:50:00,57.39,57.44,57.39,57.44,8000.0,31.0841,31.1112,31.0841,31.1112,8000.0
2007-09-21 10:55:00,57.44,57.51,57.43,57.49,12900.0,31.1112,31.1491,31.1057,31.1382,12900.0
2007-09-21 11:00:00,57.49,57.52,57.42,57.42,13900.0,31.1382,31.1545,31.1003,31.1003,13900.0
2007-09-21 11:05:00,57.42,57.51,57.41,57.47,16700.0,31.1003,31.1491,31.0949,31.1274,16700.0
2007-09-21 11:10:00,57.46,57.46,57.41,57.44,15500.0,31.122,31.122,31.0949,31.1112,15500.0
2007-09-21 11:15:00,57.44,57.44,57.4,57.42,11700.0,31.1112,31.1112,31.0895,31.1003,11700.0
2007-09-21 11:20:00,57.42,57.44,57.4,57.42,6900.0,31.1003,31.1112,31.0895,31.1003,6900.0
2007-09-21 11:25:00,57.42,57.55,57.42,57.55,18000.0,31.1003,31.1707,31.1003,31.1707,18000.0
2007-09-21 11:30:00,57.56,57.57,57.49,57.52,13500.0,31.1761,31.1816,31.1382,31.1545,13500.0
2007-09-21 11:35:00,57.52,57.53,57.5,57.5,4400.0,31.1545,31.1599,31.1437,31.1437,4400.0
2007-09-21 11:40:00,57.49,57.53,57.45,57.46,14900.0,31.1382,31.1599,31.1166,31.122,14900.0
2007-09-21 11:45:00,57.46,57.48,57.45,57.48,5800.0,31.122,31.1328,31.1166,31.1328,5800.0
2007-09-21 11:50:00,57.48,57.55,57.48,57.48,15400.0,31.1328,31.1707,31.1328,31.1328,15400.0
2007-09-21 11:55:00,57.49,57.49,57.39,57.42,16300.0,31.1382,31.1382,31.0841,31.1003,16300.0
2007-09-21 12:00:00,57.43,57.43,57.35,57.35,19200.0,31.1057,31.1057,31.0624,31.0624,19200.0
2007-09-21 12:05:00,57.33,57.36,57.31,57.32,5900.0,31.0516,31.0678,31.0407,31.0462,5900.0
2007-09-21 12:10:00,57.32,57.36,57.31,57.35,10100.0,31.0462,31.0678,31.0407,31.0624,10100.0
2007-09-21 12:15:00,57.35,57.35,57.3,57.3,6800.0,31.0624,31.0624,31.0353,31.0353,6800.0
2007-09-21 12:20:00,57.31,57.32,57.3,57.32,3500.0,31.0407,31.0462,31.0353,31.0462,3500.0
2007-09-21 12:25:00,57.32,57.34,57.32,57.34,5000.0,31.0462,31.057,31.0462,31.057,5000.0
2007-09-21 12:30:00,57.34,57.45,57.34,57.43,22200.0,31.057,31.1166,31.057,31.1057,22200.0
2007-09-21 12:35:00,57.43,57.49,57.41,57.47,20300.0,31.1057,31.1382,31.0949,31.1274,20300.0
2007-09-21 12:40:00,57.48,57.5,57.45,57.46,6100.0,31.1328,31.1437,31.1166,31.122,6100.0
2007-09-21 12:45:00,57.47,57.5,57.46,57.5,9000.0,31.1274,31.1437,31.122,31.1437,9000.0
2007-09-21 12:50:00,57.5,57.5,57.48,57.5,3700.0,31.1437,31.1437,31.1328,31.1437,3700.0
2007-09-21 12:55:00,57.5,57.5,57.49,57.5,2400.0,31.1437,31.1437,31.1382,31.1437,2400.0
2007-09-21 13:00:00,57.49,57.53,57.49,57.53,5000.0,31.1382,31.1599,31.1382,31.1599,5000.0
2007-09-21 13:05:00,57.54,57.54,57.45,57.45,5200.0,31.1653,31.1653,31.1166,31.1166,5200.0
2007-09-21 13:10:00,57.44,57.45,57.41,57.44,13600.0,31.1112,31.1166,31.0949,31.1112,13600.0
2007-09-21 13:15:00,57.44,57.44,57.4,57.42,9400.0,31.1112,31.1112,31.0895,31.1003,9400.0
2007-09-21 13:20:00,57.41,57.46,57.41,57.46,5400.0,31.0949,31.122,31.0949,31.122,5400.0
2007-09-21 13:25:00,57.47,57.55,57.47,57.51,19300.0,31.1274,31.1707,31.1274,31.1491,19300.0
2007-09-21 13:30:00,57.52,57.55,57.52,57.55,4200.0,31.1545,31.1707,31.1545,31.1707,4200.0
2007-09-21 13:35:00,57.55,57.61,57.55,57.59,7400.0,31.1707,31.2032,31.1707,31.1924,7400.0
2007-09-21 13:40:00,57.6,57.63,57.58,57.59,9500.0,31.1978,31.2141,31.187,31.1924,9500.0
2007-09-21 13:45:00,57.6,57.6,57.54,57.55,7300.0,31.1978,31.1978,31.1653,31.1707,7300.0
2007-09-21 13:50:00,57.53,57.54,57.49,57.52,6100.0,31.1599,31.1653,31.1382,31.1545,6100.0
2007-09-21 13:55:00,57.52,57.54,57.49,57.49,6900.0,31.1545,31.1653,31.1382,31.1382,6900.0
2007-09-21 14:00:00,57.49,57.54,57.44,57.54,18000.0,31.1382,31.1653,31.1112,31.1653,18000.0
2007-09-21 14:05:00,57.53,57.54,57.51,57.53,4800.0,31.1599,31.1653,31.1491,31.1599,4800.0
2007-09-21 14:10:00,57.52,57.52,57.48,57.5,7200.0,31.1545,31.1545,31.1328,31.1437,7200.0
2007-09-21 14:15:00,57.5,57.53,57.5,57.51,10400.0,31.1437,31.1599,31.1437,31.1491,10400.0
2007-09-21 14:20:00,57.5,57.51,57.47,57.47,11700.0,31.1437,31.1491,31.1274,31.1274,11700.0
2007-09-21 14:25:00,57.48,57.48,57.43,57.45,13500.0,31.1328,31.1328,31.1057,31.1166,13500.0
2007-09-21 14:30:00,57.46,57.51,57.44,57.46,28100.0,31.122,31.1491,31.1112,31.122,28100.0
2007-09-21 14:35:00,57.47,57.48,57.42,57.43,15900.0,31.1274,31.1328,31.1003,31.1057,15900.0
2007-09-21 14:40:00,57.43,57.44,57.33,57.36,30900.0,31.1057,31.1112,31.0516,31.0678,30900.0
2007-09-21 14:45:00,57.37,57.39,57.36,57.38,9900.0,31.0732,31.0841,31.0678,31.0787,9900.0
2007-09-21 14:50:00,57.37,57.38,57.35,57.35,9800.0,31.0732,31.0787,31.0624,31.0624,9800.0
2007-09-21 14:55:00,57.35,57.37,57.33,57.33,7400.0,31.0624,31.0732,31.0516,31.0516,7400.0
2007-09-21 15:00:00,57.33,57.39,57.3,57.39,17100.0,31.0516,31.0841,31.0353,31.0841,17100.0
2007-09-21 15:05:00,57.38,57.41,57.32,57.38,19300.0,31.0787,31.0949,31.0462,31.0787,19300.0
2007-09-21 15:10:00,57.38,57.45,57.38,57.45,9100.0,31.0787,31.1166,31.0787,31.1166,9100.0
2007-09-21 15:15:00,57.44,57.48,57.41,57.45,50800.0,31.1112,31.1328,31.0949,31.1166,50800.0
2007-09-21 15:20:00,57.45,57.49,57.45,57.48,34400.0,31.1166,31.1382,31.1166,31.1328,34400.0
2007-09-21 15:25:00,57.47,57.47,57.4,57.41,12000.0,31.1274,31.1274,31.0895,31.0949,12000.0
2007-09-21 15:30:00,57.42,57.43,57.4,57.4,16300.0,31.1003,31.1057,31.0895,31.0895,16300.0
2007-09-21 15:35:00,57.39,57.4,57.35,57.35,22800.0,31.0841,31.0895,31.0624,31.0624,22800.0
2007-09-21 15:40:00,57.35,57.38,57.33,57.34,23700.0,31.0624,31.0787,31.0516,31.057,23700.0
2007-09-21 15:45:00,57.35,57.35,57.26,57.29,57100.0,31.0624,31.0624,31.0137,31.0299,57100.0
2007-09-21 15:50:00,57.29,57.29,57.24,57.25,77400.0,31.0299,31.0299,31.0028,31.0082,77400.0
2007-09-21 15:55:00,57.25,57.26,57.13,57.16,84400.0,31.0082,31.0137,30.9432,30.9595,84400.0
2007-09-24 09:30:00,57.19,57.32,57.07,57.07,43700.0,30.9757,31.0462,30.9107,30.9107,43700.0
2007-09-24 09:35:00,57.07,57.07,56.85,56.88,29700.0,30.9107,30.9107,30.7916,30.8078,29700.0
2007-09-24 09:40:00,56.88,56.91,56.75,56.77,55800.0,30.8078,30.8241,30.7374,30.7483,55800.0
2007-09-24 09:45:00,56.76,56.78,56.54,56.59,66900.0,30.7428,30.7537,30.6237,30.6508,66900.0
2007-09-24 09:50:00,56.59,56.74,56.58,56.61,64500.0,30.6508,30.732,30.6454,30.6616,64500.0
2007-09-24 09:55:00,56.61,56.71,56.6,56.69,57300.0,30.6616,30.7158,30.6562,30.7049,57300.0
2007-09-24 10:00:00,56.66,56.74,56.66,56.7,39200.0,30.6887,30.732,30.6887,30.7103,39200.0
2007-09-24 10:05:00,56.7,56.75,56.69,56.71,21800.0,30.7103,30.7374,30.7049,30.7158,21800.0
2007-09-24 10:10:00,56.71,56.83,56.71,56.83,6600.0,30.7158,30.7808,30.7158,30.7808,6600.0
2007-09-24 10:15:00,56.83,56.9,56.75,56.9,28800.0,30.7808,30.8187,30.7374,30.8187,28800.0
2007-09-24 10:20:00,56.9,56.96,56.85,56.94,47700.0,30.8187,30.8512,30.7916,30.8403,47700.0
2007-09-24 10:25:00,56.94,57.2,56.93,57.14,52700.0,30.8403,30.9812,30.8349,30.9487,52700.0
2007-09-24 10:30:00,57.13,57.18,57.11,57.12,24900.0,30.9432,30.9703,30.9324,30.9378,24900.0
2007-09-24 10:35:00,57.13,57.15,57.0,57.09,65500.0,30.9432,30.9541,30.8728,30.9216,65500.0
2007-09-24 10:40:00,57.09,57.11,56.95,56.95,100800.0,30.9216,30.9324,30.8458,30.8458,100800.0
2007-09-24 10:45:00,56.94,56.97,56.91,56.91,42500.0,30.8403,30.8566,30.8241,30.8241,42500.0
2007-09-24 10:50:00,56.91,56.91,56.77,56.87,41900.0,30.8241,30.8241,30.7483,30.8024,41900.0
2007-09-24 10:55:00,56.87,57.01,56.87,57.0,25200.0,30.8024,30.8783,30.8024,30.8728,25200.0
2007-09-24 11:00:00,57.02,57.04,57.0,57.03,37400.0,30.8837,30.8945,30.8728,30.8891,37400.0
2007-09-24 11:05:00,57.03,57.07,57.03,57.05,59400.0,30.8891,30.9107,30.8891,30.8999,59400.0
2007-09-24 11:10:00,57.06,57.21,57.05,57.19,63100.0,30.9053,30.9866,30.8999,30.9757,63100.0
2007-09-24 11:15:00,57.2,57.25,57.15,57.23,31000.0,30.9812,31.0082,30.9541,30.9974,31000.0
2007-09-24 11:20:00,57.23,57.27,57.23,57.23,20900.0,30.9974,31.0191,30.9974,30.9974,20900.0
2007-09-24 11:25:00,57.23,57.24,57.22,57.22,3700.0,30.9974,31.0028,30.992,30.992,3700.0
2007-09-24 11:30:00,57.22,57.23,57.2,57.21,8500.0,30.992,30.9974,30.9812,30.9866,8500.0
2007-09-24 11:35:00,57.21,57.22,57.2,57.22,22700.0,30.9866,30.992,30.9812,30.992,22700.0
2007-09-24 11:40:00,57.21,57.28,57.21,57.26,42900.0,30.9866,31.0245,30.9866,31.0137,42900.0
2007-09-24 11:45:00,57.26,57.28,57.25,57.26,27100.0,31.0137,31.0245,31.0082,31.0137,27100.0
2007-09-24 11:50:00,57.27,57.32,57.26,57.31,18800.0,31.0191,31.0462,31.0137,31.0407,18800.0
2007-09-24 11:55:00,57.31,57.32,57.31,57.31,6800.0,31.0407,31.0462,31.0407,31.0407,6800.0
2007-09-24 12:00:00,57.31,57.38,57.31,57.36,21700.0,31.0407,31.0787,31.0407,31.0678,21700.0
2007-09-24 12:05:00,57.37,57.47,57.37,57.4,16200.0,31.0732,31.1274,31.0732,31.0895,16200.0
2007-09-24 12:10:00,57.42,57.51,57.42,57.46,25500.0,31.1003,31.1491,31.1003,31.122,25500.0
2007-09-24 12:15:00,57.46,57.51,57.38,57.4,24200.0,31.122,31.1491,31.0787,31.0895,24200.0
2007-09-24 12:20:00,57.39,57.4,57.38,57.39,22300.0,31.0841,31.0895,31.0787,31.0841,22300.0
2007-09-24 12:25:00,57.39,57.39,57.31,57.32,45600.0,31.0841,31.0841,31.0407,31.0462,45600.0
2007-09-24 12:30:00,57.3,57.3,57.11,57.18,40600.0,31.0353,31.0353,30.9324,30.9703,40600.0
2007-09-24 12:35:00,57.17,57.2,57.15,57.17,12600.0,30.9649,30.9812,30.9541,30.9649,12600.0
2007-09-24 12:40:00,57.16,57.18,57.11,57.12,17600.0,30.9595,30.9703,30.9324,30.9378,17600.0
2007-09-24 12:45:00,57.12,57.12,56.99,56.99,43400.0,30.9378,30.9378,30.8674,30.8674,43400.0
2007-09-24 12:50:00,56.97,56.99,56.68,56.83,115300.0,30.8566,30.8674,30.6995,30.7808,115300.0
2007-09-24 12:55:00,56.8,56.87,56.79,56.86,28400.0,30.7645,30.8024,30.7591,30.797,28400.0
2007-09-24 13:00:00,56.87,56.92,56.86,56.9,71900.0,30.8024,30.8295,30.797,30.8187,71900.0
2007-09-24 13:05:00,56.9,56.93,56.89,56.93,5500.0,30.8187,30.8349,30.8133,30.8349,5500.0
2007-09-24 13:10:00,56.93,56.94,56.87,56.89,22100.0,30.8349,30.8403,30.8024,30.8133,22100.0
2007-09-24 13:15:00,56.89,56.98,56.89,56.96,30400.0,30.8133,30.862,30.8133,30.8512,30400.0
2007-09-24 13:20:00,56.96,56.96,56.83,56.84,124200.0,30.8512,30.8512,30.7808,30.7862,124200.0
2007-09-24 13:25:00,56.84,56.9,56.84,56.87,23200.0,30.7862,30.8187,30.7862,30.8024,23200.0
2007-09-24 13:30:00,56.87,56.87,56.83,56.85,108400.0,30.8024,30.8024,30.7808,30.7916,108400.0
2007-09-24 13:35:00,56.83,56.89,56.83,56.88,75800.0,30.7808,30.8133,30.7808,30.8078,75800.0
2007-09-24 13:40:00,56.86,56.9,56.85,56.85,19200.0,30.797,30.8187,30.7916,30.7916,19200.0
2007-09-24 13:45:00,56.85,56.86,56.68,56.68,13700.0,30.7916,30.797,30.6995,30.6995,13700.0
2007-09-24 13:50:00,56.68,56.69,56.59,56.64,25300.0,30.6995,30.7049,30.6508,30.6778,25300.0
2007-09-24 13:55:00,56.63,56.68,56.58,56.58,34500.0,30.6724,30.6995,30.6454,30.6454,34500.0
2007-09-24 14:00:00,56.58,56.65,56.58,56.62,27900.0,30.6454,30.6833,30.6454,30.667,27900.0
2007-09-24 14:05:00,56.6,56.66,56.59,56.65,13200.0,30.6562,30.6887,30.6508,30.6833,13200.0
2007-09-24 14:10:00,56.65,56.66,56.51,56.52,36300.0,30.6833,30.6887,30.6074,30.6129,36300.0
2007-09-24 14:15:00,56.52,56.58,56.52,56.56,15400.0,30.6129,30.6454,30.6129,30.6345,15400.0
2007-09-24 14:20:00,56.57,56.6,56.22,56.32,83700.0,30.6399,30.6562,30.4504,30.5045,83700.0
2007-09-24 14:25:00,56.35,56.35,56.19,56.19,26200.0,30.5208,30.5208,30.4341,30.4341,26200.0
2007-09-24 14:30:00,56.16,56.21,56.11,56.15,50300.0,30.4179,30.4449,30.3908,30.4125,50300.0
2007-09-24 14:35:00,56.14,56.23,56.09,56.21,48000.0,30.407,30.4558,30.38,30.4449,48000.0
2007-09-24 14:40:00,56.21,56.26,56.18,56.19,31400.0,30.4449,30.472,30.4287,30.4341,31400.0
2007-09-24 14:45:00,56.19,56.19,56.1,56.12,35500.0,30.4341,30.4341,30.3854,30.3962,35500.0
2007-09-24 14:50:00,56.14,56.17,56.13,56.14,27600.0,30.407,30.4233,30.4016,30.407,27600.0
2007-09-24 14:55:00,56.14,56.15,56.07,56.11,70100.0,30.407,30.4125,30.3691,30.3908,70100.0
2007-09-24 15:00:00,56.1,56.11,55.98,56.03,103500.0,30.3854,30.3908,30.3204,30.3475,103500.0
2007-09-24 15:05:00,56.03,56.12,56.02,56.09,33100.0,30.3475,30.3962,30.342,30.38,33100.0
2007-09-24 15:10:00,56.1,56.11,55.95,55.96,93900.0,30.3854,30.3908,30.3041,30.3095,93900.0
2007-09-24 15:15:00,55.95,56.04,55.94,56.03,60900.0,30.3041,30.3529,30.2987,30.3475,60900.0
2007-09-24 15:20:00,56.03,56.08,56.01,56.03,44400.0,30.3475,30.3745,30.3366,30.3475,44400.0
2007-09-24 15:25:00,56.04,56.06,56.03,56.06,44900.0,30.3529,30.3637,30.3475,30.3637,44900.0
2007-09-24 15:30:00,56.06,56.17,56.06,56.15,64900.0,30.3637,30.4233,30.3637,30.4125,64900.0
2007-09-24 15:35:00,56.16,56.23,56.12,56.12,54800.0,30.4179,30.4558,30.3962,30.3962,54800.0
2007-09-24 15:40:00,56.13,56.15,56.09,56.1,61800.0,30.4016,30.4125,30.38,30.3854,61800.0
2007-09-24 15:45:00,56.1,56.17,56.07,56.11,63200.0,30.3854,30.4233,30.3691,30.3908,63200.0
2007-09-24 15:50:00,56.12,56.22,56.11,56.16,68800.0,30.3962,30.4504,30.3908,30.4179,68800.0
2007-09-24 15:55:00,56.16,56.32,56.16,56.27,121400.0,30.4179,30.5045,30.4179,30.4774,121400.0
2007-09-25 09:30:00,55.9,56.52,55.83,56.5,82700.0,30.277,30.6129,30.2391,30.602,82700.0
2007-09-25 09:35:00,56.39,56.54,56.22,56.24,22200.0,30.5424,30.6237,30.4504,30.4612,22200.0
2007-09-25 09:40:00,56.26,56.56,56.24,56.42,247000.0,30.472,30.6345,30.4612,30.5587,247000.0
2007-09-25 09:45:00,56.42,56.67,56.29,56.6,30500.0,30.5587,30.6941,30.4883,30.6562,30500.0
2007-09-25 09:50:00,56.57,56.57,56.38,56.52,33600.0,30.6399,30.6399,30.537,30.6129,33600.0
2007-09-25 09:55:00,56.52,56.63,56.46,56.49,49500.0,30.6129,30.6724,30.5804,30.5966,49500.0
2007-09-25 10:00:00,56.49,56.51,56.31,56.46,50400.0,30.5966,30.6074,30.4991,30.5804,50400.0
2007-09-25 10:05:00,56.45,56.61,56.44,56.6,30000.0,30.5749,30.6616,30.5695,30.6562,30000.0
2007-09-25 10:10:00,56.6,56.61,56.35,56.47,26000.0,30.6562,30.6616,30.5208,30.5858,26000.0
2007-09-25 10:15:00,56.45,56.53,56.41,56.47,59600.0,30.5749,30.6183,30.5533,30.5858,59600.0
2007-09-25 10:20:00,56.46,56.51,56.39,56.39,16600.0,30.5804,30.6074,30.5424,30.5424,16600.0
2007-09-25 10:25:00,56.39,56.4,56.27,56.28,35100.0,30.5424,30.5479,30.4774,30.4829,35100.0
2007-09-25 10:30:00,56.28,56.28,56.07,56.21,182400.0,30.4829,30.4829,30.3691,30.4449,182400.0
2007-09-25 10:35:00,56.21,56.44,56.2,56.43,48100.0,30.4449,30.5695,30.4395,30.5641,48100.0
2007-09-25 10:40:00,56.43,56.46,56.38,56.44,32300.0,30.5641,30.5804,30.537,30.5695,32300.0
2007-09-25 10:45:00,56.44,56.46,56.36,56.4,28300.0,30.5695,30.5804,30.5262,30.5479,28300.0
2007-09-25 10:50:00,56.39,56.45,56.37,56.4,23500.0,30.5424,30.5749,30.5316,30.5479,23500.0
2007-09-25 10:55:00,56.4,56.4,56.34,56.37,21400.0,30.5479,30.5479,30.5154,30.5316,21400.0
2007-09-25 11:00:00,56.37,56.44,56.37,56.4,17300.0,30.5316,30.5695,30.5316,30.5479,17300.0
2007-09-25 11:05:00,56.39,56.61,56.39,56.53,54200.0,30.5424,30.6616,30.5424,30.6183,54200.0
2007-09-25 11:10:00,56.53,56.64,56.53,56.61,13200.0,30.6183,30.6778,30.6183,30.6616,13200.0
2007-09-25 11:15:00,56.61,56.61,56.48,56.48,22800.0,30.6616,30.6616,30.5912,30.5912,22800.0
2007-09-25 11:20:00,56.47,56.47,56.4,56.42,12900.0,30.5858,30.5858,30.5479,30.5587,12900.0
2007-09-25 11:25:00,56.42,56.51,56.41,56.47,8900.0,30.5587,30.6074,30.5533,30.5858,8900.0
2007-09-25 11:30:00,56.47,56.51,56.43,56.49,40500.0,30.5858,30.6074,30.5641,30.5966,40500.0
2007-09-25 11:35:00,56.48,56.5,56.46,56.49,6800.0,30.5912,30.602,30.5804,30.5966,6800.0
2007-09-25 11:40:00,56.49,56.57,56.48,56.52,22100.0,30.5966,30.6399,30.5912,30.6129,22100.0
2007-09-25 11:45:00,56.52,56.62,56.5,56.61,30000.0,30.6129,30.667,30.602,30.6616,30000.0
2007-09-25 11:50:00,56.6,56.63,56.59,56.61,21100.0,30.6562,30.6724,30.6508,30.6616,21100.0
2007-09-25 11:55:00,56.61,56.7,56.58,56.69,28200.0,30.6616,30.7103,30.6454,30.7049,28200.0
2007-09-25 12:00:00,56.69,56.73,56.66,56.73,17200.0,30.7049,30.7266,30.6887,30.7266,17200.0
2007-09-25 12:05:00,56.73,56.78,56.71,56.74,23500.0,30.7266,30.7537,30.7158,30.732,23500.0
2007-09-25 12:10:00,56.74,56.74,56.69,56.71,16100.0,30.732,30.732,30.7049,30.7158,16100.0
2007-09-25 12:15:00,56.71,56.75,56.69,56.69,14400.0,30.7158,30.7374,30.7049,30.7049,14400.0
2007-09-25 12:20:00,56.68,56.71,56.65,56.71,12800.0,30.6995,30.7158,30.6833,30.7158,12800.0
2007-09-25 12:25:00,56.71,56.76,56.71,56.74,7400.0,30.7158,30.7428,30.7158,30.732,7400.0
2007-09-25 12:30:00,56.75,56.76,56.71,56.74,35200.0,30.7374,30.7428,30.7158,30.732,35200.0
2007-09-25 12:35:00,56.75,56.8,56.73,56.75,19100.0,30.7374,30.7645,30.7266,30.7374,19100.0
2007-09-25 12:40:00,56.76,56.76,56.7,56.73,8900.0,30.7428,30.7428,30.7103,30.7266,8900.0
2007-09-25 12:45:00,56.73,56.8,56.73,56.74,16000.0,30.7266,30.7645,30.7266,30.732,16000.0
2007-09-25 12:50:00,56.73,56.77,56.73,56.76,6500.0,30.7266,30.7483,30.7266,30.7428,6500.0
2007-09-25 12:55:00,56.76,56.88,56.76,56.85,19000.0,30.7428,30.8078,30.7428,30.7916,19000.0
2007-09-25 13:00:00,56.86,56.91,56.86,56.89,23600.0,30.797,30.8241,30.797,30.8133,23600.0
2007-09-25 13:05:00,56.88,56.92,56.88,56.91,18800.0,30.8078,30.8295,30.8078,30.8241,18800.0
2007-09-25 13:10:00,56.93,56.97,56.92,56.97,50100.0,30.8349,30.8566,30.8295,30.8566,50100.0
2007-09-25 13:15:00,56.95,57.08,56.95,56.99,25000.0,30.8458,30.9162,30.8458,30.8674,25000.0
2007-09-25 13:20:00,57.0,57.01,56.92,56.94,8300.0,30.8728,30.8783,30.8295,30.8403,8300.0
2007-09-25 13:25:00,56.95,56.99,56.91,56.99,12400.0,30.8458,30.8674,30.8241,30.8674,12400.0
2007-09-25 13:30:00,56.99,57.0,56.93,56.94,9300.0,30.8674,30.8728,30.8349,30.8403,9300.0
2007-09-25 13:35:00,56.95,56.95,56.8,56.82,19400.0,30.8458,30.8458,30.7645,30.7753,19400.0
2007-09-25 13:40:00,56.82,56.82,56.75,56.76,22200.0,30.7753,30.7753,30.7374,30.7428,22200.0
2007-09-25 13:45:00,56.76,56.76,56.7,56.71,18500.0,30.7428,30.7428,30.7103,30.7158,18500.0
2007-09-25 13:50:00,56.71,56.72,56.66,56.7,16600.0,30.7158,30.7212,30.6887,30.7103,16600.0
2007-09-25 13:55:00,56.7,56.73,56.69,56.73,19400.0,30.7103,30.7266,30.7049,30.7266,19400.0
2007-09-25 14:00:00,56.73,56.73,56.68,56.7,11900.0,30.7266,30.7266,30.6995,30.7103,11900.0
2007-09-25 14:05:00,56.69,56.72,56.69,56.71,54500.0,30.7049,30.7212,30.7049,30.7158,54500.0
2007-09-25 14:10:00,56.7,56.78,56.7,56.78,24600.0,30.7103,30.7537,30.7103,30.7537,24600.0
2007-09-25 14:15:00,56.78,56.81,56.75,56.8,20600.0,30.7537,30.7699,30.7374,30.7645,20600.0
2007-09-25 14:20:00,56.79,56.83,56.71,56.72,28700.0,30.7591,30.7808,30.7158,30.7212,28700.0
2007-09-25 14:25:00,56.73,56.81,56.73,56.78,20000.0,30.7266,30.7699,30.7266,30.7537,20000.0
2007-09-25 14:30:00,56.78,56.79,56.71,56.72,11000.0,30.7537,30.7591,30.7158,30.7212,11000.0
2007-09-25 14:35:00,56.71,56.75,56.71,56.75,17900.0,30.7158,30.7374,30.7158,30.7374,17900.0
2007-09-25 14:40:00,56.75,56.76,56.68,56.74,17300.0,30.7374,30.7428,30.6995,30.732,17300.0
2007-09-25 14:45:00,56.75,56.76,56.68,56.71,36600.0,30.7374,30.7428,30.6995,30.7158,36600.0
2007-09-25 14:50:00,56.7,56.71,56.68,56.69,22800.0,30.7103,30.7158,30.6995,30.7049,22800.0
2007-09-25 14:55:00,56.69,56.72,56.68,56.7,17000.0,30.7049,30.7212,30.6995,30.7103,17000.0
2007-09-25 15:00:00,56.7,56.73,56.62,56.63,25400.0,30.7103,30.7266,30.667,30.6724,25400.0
2007-09-25 15:05:00,56.64,56.69,56.63,56.65,32400.0,30.6778,30.7049,30.6724,30.6833,32400.0
2007-09-25 15:10:00,56.66,56.68,56.62,56.68,26500.0,30.6887,30.6995,30.667,30.6995,26500.0
2007-09-25 15:15:00,56.68,56.69,56.63,56.65,18400.0,30.6995,30.7049,30.6724,30.6833,18400.0
2007-09-25 15:20:00,56.65,56.66,56.58,56.61,26700.0,30.6833,30.6887,30.6454,30.6616,26700.0
2007-09-25 15:25:00,56.59,56.67,56.58,56.67,18900.0,30.6508,30.6941,30.6454,30.6941,18900.0
2007-09-25 15:30:00,56.67,56.69,56.66,56.66,23300.0,30.6941,30.7049,30.6887,30.6887,23300.0
2007-09-25 15:35:00,56.66,56.68,56.63,56.65,28700.0,30.6887,30.6995,30.6724,30.6833,28700.0
2007-09-25 15:40:00,56.65,56.65,56.59,56.63,37100.0,30.6833,30.6833,30.6508,30.6724,37100.0
2007-09-25 15:45:00,56.63,56.63,56.52,56.53,27200.0,30.6724,30.6724,30.6129,30.6183,27200.0
2007-09-25 15:50:00,56.52,56.65,56.52,56.65,47800.0,30.6129,30.6833,30.6129,30.6833,47800.0
2007-09-25 15:55:00,56.64,56.74,56.64,56.74,74300.0,30.6778,30.732,30.6778,30.732,74300.0
2007-09-26 09:30:00,56.73,57.23,56.73,57.2,47200.0,30.7266,30.9974,30.7266,30.9812,47200.0
2007-09-26 09:35:00,57.2,57.2,56.92,56.96,26600.0,30.9812,30.9812,30.8295,30.8512,26600.0
2007-09-26 09:40:00,56.97,57.11,56.89,57.01,14400.0,30.8566,30.9324,30.8133,30.8783,14400.0
2007-09-26 09:45:00,57.0,57.0,56.83,56.83,17400.0,30.8728,30.8728,30.7808,30.7808,17400.0
2007-09-26 09:50:00,56.82,56.86,56.64,56.65,31500.0,30.7753,30.797,30.6778,30.6833,31500.0
2007-09-26 09:55:00,56.66,56.66,56.44,56.44,33900.0,30.6887,30.6887,30.5695,30.5695,33900.0
2007-09-26 10:00:00,56.43,56.55,56.36,56.48,36700.0,30.5641,30.6291,30.5262,30.5912,36700.0
2007-09-26 10:05:00,56.48,56.51,56.39,56.4,32200.0,30.5912,30.6074,30.5424,30.5479,32200.0
2007-09-26 10:10:00,56.4,56.5,56.39,56.44,21400.0,30.5479,30.602,30.5424,30.5695,21400.0
2007-09-26 10:15:00,56.43,56.43,56.21,56.3,59800.0,30.5641,30.5641,30.4449,30.4937,59800.0
2007-09-26 10:20:00,56.31,56.42,56.31,56.39,42400.0,30.4991,30.5587,30.4991,30.5424,42400.0
2007-09-26 10:25:00,56.37,56.37,56.3,56.33,27100.0,30.5316,30.5316,30.4937,30.5099,27100.0
2007-09-26 10:30:00,56.33,56.34,56.3,56.31,21600.0,30.5099,30.5154,30.4937,30.4991,21600.0
2007-09-26 10:35:00,56.32,56.32,56.16,56.17,34000.0,30.5045,30.5045,30.4179,30.4233,34000.0
2007-09-26 10:40:00,56.17,56.21,56.09,56.2,81200.0,30.4233,30.4449,30.38,30.4395,81200.0
2007-09-26 10:45:00,56.2,56.25,56.18,56.22,30600.0,30.4395,30.4666,30.4287,30.4504,30600.0
2007-09-26 10:50:00,56.22,56.26,56.19,56.25,30500.0,30.4504,30.472,30.4341,30.4666,30500.0
2007-09-26 10:55:00,56.25,56.37,56.24,56.27,42200.0,30.4666,30.5316,30.4612,30.4774,42200.0
2007-09-26 11:00:00,56.27,56.35,56.25,56.32,18100.0,30.4774,30.5208,30.4666,30.5045,18100.0
2007-09-26 11:05:00,56.31,56.44,56.3,56.42,56900.0,30.4991,30.5695,30.4937,30.5587,56900.0
2007-09-26 11:10:00,56.42,56.61,56.42,56.57,73200.0,30.5587,30.6616,30.5587,30.6399,73200.0
2007-09-26 11:15:00,56.6,56.62,56.55,56.57,19700.0,30.6562,30.667,30.6291,30.6399,19700.0
2007-09-26 11:20:00,56.56,56.56,56.48,56.51,11200.0,30.6345,30.6345,30.5912,30.6074,11200.0
2007-09-26 11:25:00,56.51,56.56,56.5,56.54,18400.0,30.6074,30.6345,30.602,30.6237,18400.0
2007-09-26 11:30:00,56.52,56.54,56.48,56.53,11000.0,30.6129,30.6237,30.5912,30.6183,11000.0
2007-09-26 11:35:00,56.53,56.53,56.52,56.52,5600.0,30.6183,30.6183,30.6129,30.6129,5600.0
2007-09-26 11:40:00,56.53,56.53,56.52,56.53,9500.0,30.6183,30.6183,30.6129,30.6183,9500.0
2007-09-26 11:45:00,56.53,56.57,56.5,56.51,22600.0,30.6183,30.6399,30.602,30.6074,22600.0
2007-09-26 11:50:00,56.52,56.53,56.5,56.5,12700.0,30.6129,30.6183,30.602,30.602,12700.0
2007-09-26 11:55:00,56.5,56.51,56.42,56.44,17100.0,30.602,30.6074,30.5587,30.5695,17100.0
2007-09-26 12:00:00,56.44,56.47,56.43,56.46,12400.0,30.5695,30.5858,30.5641,30.5804,12400.0
2007-09-26 12:05:00,56.45,56.46,56.45,56.45,23800.0,30.5749,30.5804,30.5749,30.5749,23800.0
2007-09-26 12:10:00,56.45,56.46,56.45,56.45,12400.0,30.5749,30.5804,30.5749,30.5749,12400.0
2007-09-26 12:15:00,56.45,56.46,56.44,56.45,50000.0,30.5749,30.5804,30.5695,30.5749,50000.0
2007-09-26 12:20:00,56.44,56.46,56.39,56.41,17600.0,30.5695,30.5804,30.5424,30.5533,17600.0
2007-09-26 12:25:00,56.41,56.42,56.39,56.4,18400.0,30.5533,30.5587,30.5424,30.5479,18400.0
2007-09-26 12:30:00,56.4,56.4,56.38,56.4,7100.0,30.5479,30.5479,30.537,30.5479,7100.0
2007-09-26 12:35:00,56.4,56.41,56.38,56.4,10800.0,30.5479,30.5533,30.537,30.5479,10800.0
2007-09-26 12:40:00,56.4,56.41,56.38,56.39,8400.0,30.5479,30.5533,30.537,30.5424,8400.0
2007-09-26 12:45:00,56.38,56.43,56.38,56.41,10800.0,30.537,30.5641,30.537,30.5533,10800.0
2007-09-26 12:50:00,56.41,56.41,56.37,56.37,9900.0,30.5533,30.5533,30.5316,30.5316,9900.0
2007-09-26 12:55:00,56.37,56.38,56.35,56.35,10700.0,30.5316,30.537,30.5208,30.5208,10700.0
2007-09-26 13:00:00,56.36,56.38,56.34,56.36,25000.0,30.5262,30.537,30.5154,30.5262,25000.0
2007-09-26 13:05:00,56.37,56.38,56.35,56.35,32000.0,30.5316,30.537,30.5208,30.5208,32000.0
2007-09-26 13:10:00,56.36,56.4,56.35,56.36,23400.0,30.5262,30.5479,30.5208,30.5262,23400.0
2007-09-26 13:15:00,56.36,56.37,56.34,56.35,21800.0,30.5262,30.5316,30.5154,30.5208,21800.0
2007-09-26 13:20:00,56.35,56.36,56.31,56.31,23300.0,30.5208,30.5262,30.4991,30.4991,23300.0
2007-09-26 13:25:00,56.31,56.31,56.07,56.17,57200.0,30.4991,30.4991,30.3691,30.4233,57200.0
2007-09-26 13:30:00,56.18,56.19,56.1,56.15,29800.0,30.4287,30.4341,30.3854,30.4125,29800.0
2007-09-26 13:35:00,56.14,56.14,56.07,56.11,34500.0,30.407,30.407,30.3691,30.3908,34500.0
2007-09-26 13:40:00,56.12,56.13,55.97,55.98,52300.0,30.3962,30.4016,30.315,30.3204,52300.0
2007-09-26 13:45:00,55.97,56.0,55.82,55.89,49500.0,30.315,30.3312,30.2337,30.2716,49500.0
2007-09-26 13:50:00,55.89,55.9,55.68,55.7,75900.0,30.2716,30.277,30.1579,30.1687,75900.0
2007-09-26 13:55:00,55.7,55.7,55.55,55.55,64400.0,30.1687,30.1687,30.0875,30.0875,64400.0
2007-09-26 14:00:00,55.55,55.56,55.42,55.56,106500.0,30.0875,30.0929,30.0171,30.0929,106500.0
2007-09-26 14:05:00,55.55,55.68,55.55,55.63,64100.0,30.0875,30.1579,30.0875,30.1308,64100.0
2007-09-26 14:10:00,55.63,55.63,55.47,55.56,47800.0,30.1308,30.1308,30.0441,30.0929,47800.0
2007-09-26 14:15:00,55.55,55.7,55.55,55.69,52600.0,30.0875,30.1687,30.0875,30.1633,52600.0
2007-09-26 14:20:00,55.69,55.69,55.62,55.64,22500.0,30.1633,30.1633,30.1254,30.1362,22500.0
2007-09-26 14:25:00,55.63,55.65,55.53,55.55,26000.0,30.1308,30.1416,30.0766,30.0875,26000.0
2007-09-26 14:30:00,55.53,55.56,55.48,55.5,49200.0,30.0766,30.0929,30.0496,30.0604,49200.0
2007-09-26 14:35:00,55.48,55.5,55.4,55.47,68600.0,30.0496,30.0604,30.0062,30.0441,68600.0
2007-09-26 14:40:00,55.48,55.49,55.2,55.23,89100.0,30.0496,30.055,29.8979,29.9142,89100.0
2007-09-26 14:45:00,55.23,55.35,55.22,55.31,43500.0,29.9142,29.9791,29.9087,29.9575,43500.0
2007-09-26 14:50:00,55.31,55.35,55.31,55.31,61100.0,29.9575,29.9791,29.9575,29.9575,61100.0
2007-09-26 14:55:00,55.31,55.37,55.3,55.31,33200.0,29.9575,29.99,29.9521,29.9575,33200.0
2007-09-26 15:00:00,55.32,55.43,55.32,55.42,32000.0,29.9629,30.0225,29.9629,30.0171,32000.0
2007-09-26 15:05:00,55.42,55.54,55.42,55.53,33900.0,30.0171,30.0821,30.0171,30.0766,33900.0
2007-09-26 15:10:00,55.55,55.59,55.53,55.58,53800.0,30.0875,30.1091,30.0766,30.1037,53800.0
2007-09-26 15:15:00,55.59,55.72,55.57,55.72,67700.0,30.1091,30.1796,30.0983,30.1796,67700.0
2007-09-26 15:20:00,55.71,55.74,55.7,55.72,37200.0,30.1741,30.1904,30.1687,30.1796,37200.0
2007-09-26 15:25:00,55.73,55.83,55.72,55.81,64000.0,30.185,30.2391,30.1796,30.2283,64000.0
2007-09-26 15:30:00,55.81,55.85,55.7,55.71,60800.0,30.2283,30.25,30.1687,30.1741,60800.0
2007-09-26 15:35:00,55.71,55.76,55.67,55.75,56700.0,30.1741,30.2012,30.1525,30.1958,56700.0
2007-09-26 15:40:00,55.75,55.83,55.73,55.73,44900.0,30.1958,30.2391,30.185,30.185,44900.0
2007-09-26 15:45:00,55.73,55.73,55.61,55.61,54400.0,30.185,30.185,30.12,30.12,54400.0
2007-09-26 15:50:00,55.62,55.74,55.62,55.69,94200.0,30.1254,30.1904,30.1254,30.1633,94200.0
2007-09-26 15:55:00,55.69,55.77,55.63,55.77,91900.0,30.1633,30.2066,30.1308,30.2066,91900.0
2007-09-27 09:30:00,55.9,56.04,55.89,55.96,297100.0,30.277,30.3529,30.2716,30.3095,297100.0
2007-09-27 09:35:00,55.96,56.27,55.96,56.09,51500.0,30.3095,30.4774,30.3095,30.38,51500.0
2007-09-27 09:40:00,56.09,56.09,55.86,55.91,39200.0,30.38,30.38,30.2554,30.2825,39200.0
2007-09-27 09:45:00,55.94,55.94,55.48,55.55,83100.0,30.2987,30.2987,30.0496,30.0875,83100.0
2007-09-27 09:50:00,55.52,55.7,55.52,55.65,111100.0,30.0712,30.1687,30.0712,30.1416,111100.0
2007-09-27 09:55:00,55.65,55.65,55.62,55.64,66700.0,30.1416,30.1416,30.1254,30.1362,66700.0
2007-09-27 10:00:00,55.62,55.62,55.52,55.54,50600.0,30.1254,30.1254,30.0712,30.0821,50600.0
2007-09-27 10:05:00,55.53,55.53,55.38,55.38,94600.0,30.0766,30.0766,29.9954,29.9954,94600.0
2007-09-27 10:10:00,55.38,55.4,55.31,55.36,42900.0,29.9954,30.0062,29.9575,29.9846,42900.0
2007-09-27 10:15:00,55.36,55.37,55.32,55.35,33200.0,29.9846,29.99,29.9629,29.9791,33200.0
2007-09-27 10:20:00,55.35,55.48,55.32,55.48,61600.0,29.9791,30.0496,29.9629,30.0496,61600.0
2007-09-27 10:25:00,55.48,55.48,55.42,55.42,81400.0,30.0496,30.0496,30.0171,30.0171,81400.0
2007-09-27 10:30:00,55.42,55.43,55.36,55.39,49600.0,30.0171,30.0225,29.9846,30.0008,49600.0
2007-09-27 10:35:00,55.39,55.45,55.39,55.45,194600.0,30.0008,30.0333,30.0008,30.0333,194600.0
2007-09-27 10:40:00,55.45,55.54,55.44,55.53,47500.0,30.0333,30.0821,30.0279,30.0766,47500.0
2007-09-27 10:45:00,55.54,55.55,55.46,55.5,32500.0,30.0821,30.0875,30.0387,30.0604,32500.0
2007-09-27 10:50:00,55.52,55.56,55.52,55.53,43900.0,30.0712,30.0929,30.0712,30.0766,43900.0
2007-09-27 10:55:00,55.54,55.57,55.5,55.53,91000.0,30.0821,30.0983,30.0604,30.0766,91000.0
2007-09-27 11:00:00,55.53,55.55,55.49,55.49,62700.0,30.0766,30.0875,30.055,30.055,62700.0
2007-09-27 11:05:00,55.5,55.53,55.47,55.52,39900.0,30.0604,30.0766,30.0441,30.0712,39900.0
2007-09-27 11:10:00,55.52,55.52,55.45,55.47,16800.0,30.0712,30.0712,30.0333,30.0441,16800.0
2007-09-27 11:15:00,55.45,55.46,55.33,55.33,31300.0,30.0333,30.0387,29.9683,29.9683,31300.0
2007-09-27 11:20:00,55.34,55.35,55.2,55.2,50800.0,29.9737,29.9791,29.8979,29.8979,50800.0
2007-09-27 11:25:00,55.21,55.24,55.09,55.17,149400.0,29.9033,29.9196,29.8383,29.8817,149400.0
2007-09-27 11:30:00,55.18,55.21,55.12,55.15,47200.0,29.8871,29.9033,29.8546,29.8708,47200.0
2007-09-27 11:35:00,55.15,55.23,55.15,55.21,25200.0,29.8708,29.9142,29.8708,29.9033,25200.0
2007-09-27 11:40:00,55.21,55.23,55.2,55.22,16500.0,29.9033,29.9142,29.8979,29.9087,16500.0
2007-09-27 11:45:00,55.22,55.34,55.22,55.34,24200.0,29.9087,29.9737,29.9087,29.9737,24200.0
2007-09-27 11:50:00,55.33,55.38,55.31,55.32,23700.0,29.9683,29.9954,29.9575,29.9629,23700.0
2007-09-27 11:55:00,55.32,55.32,55.26,55.26,12700.0,29.9629,29.9629,29.9304,29.9304,12700.0
2007-09-27 12:00:00,55.26,55.41,55.26,55.39,12800.0,29.9304,30.0116,29.9304,30.0008,12800.0
2007-09-27 12:05:00,55.39,55.43,55.37,55.39,25200.0,30.0008,30.0225,29.99,30.0008,25200.0
2007-09-27 12:10:00,55.4,55.45,55.4,55.43,15000.0,30.0062,30.0333,30.0062,30.0225,15000.0
2007-09-27 12:15:00,55.43,55.43,55.38,55.4,20300.0,30.0225,30.0225,29.9954,30.0062,20300.0
2007-09-27 12:20:00,55.4,55.4,55.32,55.32,15800.0,30.0062,30.0062,29.9629,29.9629,15800.0
2007-09-27 12:25:00,55.33,55.35,55.33,55.35,13400.0,29.9683,29.9791,29.9683,29.9791,13400.0
2007-09-27 12:30:00,55.34,55.35,55.32,55.33,25800.0,29.9737,29.9791,29.9629,29.9683,25800.0
2007-09-27 12:35:00,55.33,55.36,55.31,55.35,21200.0,29.9683,29.9846,29.9575,29.9791,21200.0
2007-09-27 12:40:00,55.35,55.35,55.33,55.33,13100.0,29.9791,29.9791,29.9683,29.9683,13100.0
2007-09-27 12:45:00,55.34,55.35,55.31,55.33,15300.0,29.9737,29.9791,29.9575,29.9683,15300.0
2007-09-27 12:50:00,55.33,55.37,55.33,55.35,20100.0,29.9683,29.99,29.9683,29.9791,20100.0
2007-09-27 12:55:00,55.37,55.56,55.37,55.51,187000.0,29.99,30.0929,29.99,30.0658,187000.0
2007-09-27 13:00:00,55.52,55.75,55.49,55.75,77500.0,30.0712,30.1958,30.055,30.1958,77500.0
2007-09-27 13:05:00,55.75,55.83,55.74,55.8,61100.0,30.1958,30.2391,30.1904,30.2229,61100.0
2007-09-27 13:10:00,55.81,55.81,55.75,55.76,9600.0,30.2283,30.2283,30.1958,30.2012,9600.0
2007-09-27 13:15:00,55.77,55.89,55.76,55.86,44400.0,30.2066,30.2716,30.2012,30.2554,44400.0
2007-09-27 13:20:00,55.86,55.86,55.78,55.79,13900.0,30.2554,30.2554,30.212,30.2175,13900.0
2007-09-27 13:25:00,55.78,55.78,55.76,55.76,13700.0,30.212,30.212,30.2012,30.2012,13700.0
2007-09-27 13:30:00,55.77,55.79,55.76,55.79,8600.0,30.2066,30.2175,30.2012,30.2175,8600.0
2007-09-27 13:35:00,55.79,55.85,55.74,55.74,44400.0,30.2175,30.25,30.1904,30.1904,44400.0
2007-09-27 13:40:00,55.74,55.75,55.63,55.63,39600.0,30.1904,30.1958,30.1308,30.1308,39600.0
2007-09-27 13:45:00,55.63,55.63,55.54,55.54,33800.0,30.1308,30.1308,30.0821,30.0821,33800.0
2007-09-27 13:50:00,55.54,55.55,55.52,55.54,21000.0,30.0821,30.0875,30.0712,30.0821,21000.0
2007-09-27 13:55:00,55.54,55.57,55.53,55.57,173000.0,30.0821,30.0983,30.0766,30.0983,173000.0
2007-09-27 14:00:00,55.57,55.59,55.56,55.58,23400.0,30.0983,30.1091,30.0929,30.1037,23400.0
2007-09-27 14:05:00,55.58,55.58,55.52,55.56,32600.0,30.1037,30.1037,30.0712,30.0929,32600.0
2007-09-27 14:10:00,55.56,55.58,55.54,55.57,10100.0,30.0929,30.1037,30.0821,30.0983,10100.0
2007-09-27 14:15:00,55.56,55.56,55.54,55.56,13300.0,30.0929,30.0929,30.0821,30.0929,13300.0
2007-09-27 14:20:00,55.56,55.59,55.56,55.59,16000.0,30.0929,30.1091,30.0929,30.1091,16000.0
2007-09-27 14:25:00,55.59,55.59,55.56,55.57,27100.0,30.1091,30.1091,30.0929,30.0983,27100.0
2007-09-27 14:30:00,55.56,55.57,55.52,55.52,19700.0,30.0929,30.0983,30.0712,30.0712,19700.0
2007-09-27 14:35:00,55.52,55.56,55.47,55.48,42800.0,30.0712,30.0929,30.0441,30.0496,42800.0
2007-09-27 14:40:00,55.49,55.49,55.41,55.42,20800.0,30.055,30.055,30.0116,30.0171,20800.0
2007-09-27 14:45:00,55.42,55.46,55.38,55.46,21300.0,30.0171,30.0387,29.9954,30.0387,21300.0
2007-09-27 14:50:00,55.45,55.5,55.44,55.5,10700.0,30.0333,30.0604,30.0279,30.0604,10700.0
2007-09-27 14:55:00,55.5,55.51,55.47,55.51,17200.0,30.0604,30.0658,30.0441,30.0658,17200.0
2007-09-27 15:00:00,55.51,55.55,55.4,55.41,91300.0,30.0658,30.0875,30.0062,30.0116,91300.0
2007-09-27 15:05:00,55.41,55.5,55.4,55.48,18900.0,30.0116,30.0604,30.0062,30.0496,18900.0
2007-09-27 15:10:00,55.48,55.5,55.48,55.5,8800.0,30.0496,30.0604,30.0496,30.0604,8800.0
2007-09-27 15:15:00,55.5,55.58,55.49,55.55,69900.0,30.0604,30.1037,30.055,30.0875,69900.0
2007-09-27 15:20:00,55.55,55.55,55.46,55.49,160400.0,30.0875,30.0875,30.0387,30.055,160400.0
2007-09-27 15:25:00,55.5,55.5,55.48,55.49,22000.0,30.0604,30.0604,30.0496,30.055,22000.0
2007-09-27 15:30:00,55.49,55.5,55.42,55.43,26200.0,30.055,30.0604,30.0171,30.0225,26200.0
2007-09-27 15:35:00,55.42,55.43,55.37,55.37,37000.0,30.0171,30.0225,29.99,29.99,37000.0
2007-09-27 15:40:00,55.37,55.37,55.32,55.35,34100.0,29.99,29.99,29.9629,29.9791,34100.0
2007-09-27 15:45:00,55.34,55.4,55.27,55.29,66000.0,29.9737,30.0062,29.9358,29.9467,66000.0
2007-09-27 15:50:00,55.29,55.3,55.14,55.2,99700.0,29.9467,29.9521,29.8654,29.8979,99700.0
2007-09-27 15:55:00,55.2,55.28,55.19,55.2,89100.0,29.8979,29.9412,29.8925,29.8979,89100.0
2007-09-28 09:30:00,55.26,55.67,55.25,55.5,69500.0,29.9304,30.1525,29.925,30.0604,69500.0
2007-09-28 09:35:00,55.5,55.69,55.45,55.57,116500.0,30.0604,30.1633,30.0333,30.0983,116500.0
2007-09-28 09:40:00,55.57,55.84,55.53,55.75,64800.0,30.0983,30.2445,30.0766,30.1958,64800.0
2007-09-28 09:45:00,55.76,55.8,55.63,55.65,47900.0,30.2012,30.2229,30.1308,30.1416,47900.0
2007-09-28 09:50:00,55.64,55.74,55.63,55.7,45300.0,30.1362,30.1904,30.1308,30.1687,45300.0
2007-09-28 09:55:00,55.7,55.74,55.68,55.71,61400.0,30.1687,30.1904,30.1579,30.1741,61400.0
2007-09-28 10:00:00,55.71,55.8,55.56,55.57,78600.0,30.1741,30.2229,30.0929,30.0983,78600.0
2007-09-28 10:05:00,55.53,55.57,55.46,55.52,38800.0,30.0766,30.0983,30.0387,30.0712,38800.0
2007-09-28 10:10:00,55.52,55.55,55.46,55.51,49200.0,30.0712,30.0875,30.0387,30.0658,49200.0
2007-09-28 10:15:00,55.51,55.51,55.34,55.35,63600.0,30.0658,30.0658,29.9737,29.9791,63600.0
2007-09-28 10:20:00,55.35,55.35,55.19,55.21,40000.0,29.9791,29.9791,29.8925,29.9033,40000.0
2007-09-28 10:25:00,55.22,55.24,55.16,55.23,107500.0,29.9087,29.9196,29.8762,29.9142,107500.0
2007-09-28 10:30:00,55.22,55.23,55.13,55.22,50200.0,29.9087,29.9142,29.86,29.9087,50200.0
2007-09-28 10:35:00,55.22,55.34,55.14,55.2,136400.0,29.9087,29.9737,29.8654,29.8979,136400.0
2007-09-28 10:40:00,55.22,55.22,55.05,55.05,52900.0,29.9087,29.9087,29.8167,29.8167,52900.0
2007-09-28 10:45:00,55.04,55.04,54.79,54.99,129500.0,29.8112,29.8112,29.6758,29.7842,129500.0
2007-09-28 10:50:00,54.98,55.13,54.97,55.13,22800.0,29.7787,29.86,29.7733,29.86,22800.0
2007-09-28 10:55:00,55.13,55.33,55.12,55.32,61900.0,29.86,29.9683,29.8546,29.9629,61900.0
2007-09-28 11:00:00,55.34,55.46,55.33,55.41,68700.0,29.9737,30.0387,29.9683,30.0116,68700.0
2007-09-28 11:05:00,55.42,55.45,55.26,55.31,50100.0,30.0171,30.0333,29.9304,29.9575,50100.0
2007-09-28 11:10:00,55.27,55.32,55.24,55.3,13600.0,29.9358,29.9629,29.9196,29.9521,13600.0
2007-09-28 11:15:00,55.3,55.3,55.22,55.26,28700.0,29.9521,29.9521,29.9087,29.9304,28700.0
2007-09-28 11:20:00,55.27,55.44,55.26,55.41,49200.0,29.9358,30.0279,29.9304,30.0116,49200.0
2007-09-28 11:25:00,55.41,55.47,55.41,55.46,11000.0,30.0116,30.0441,30.0116,30.0387,11000.0
2007-09-28 11:30:00,55.47,55.57,55.45,55.52,21900.0,30.0441,30.0983,30.0333,30.0712,21900.0
2007-09-28 11:35:00,55.52,55.53,55.41,55.41,45800.0,30.0712,30.0766,30.0116,30.0116,45800.0
2007-09-28 11:40:00,55.41,55.47,55.37,55.47,7900.0,30.0116,30.0441,29.99,30.0441,7900.0
2007-09-28 11:45:00,55.47,55.47,55.37,55.45,22700.0,30.0441,30.0441,29.99,30.0333,22700.0
2007-09-28 11:50:00,55.44,55.5,55.42,55.49,19700.0,30.0279,30.0604,30.0171,30.055,19700.0
2007-09-28 11:55:00,55.49,55.61,55.47,55.6,46300.0,30.055,30.12,30.0441,30.1146,46300.0
2007-09-28 12:00:00,55.6,55.62,55.54,55.54,64700.0,30.1146,30.1254,30.0821,30.0821,64700.0
2007-09-28 12:05:00,55.54,55.59,55.53,55.57,28400.0,30.0821,30.1091,30.0766,30.0983,28400.0
2007-09-28 12:10:00,55.57,55.59,55.56,55.57,8700.0,30.0983,30.1091,30.0929,30.0983,8700.0
2007-09-28 12:15:00,55.57,55.58,55.56,55.57,12700.0,30.0983,30.1037,30.0929,30.0983,12700.0
2007-09-28 12:20:00,55.58,55.61,55.57,55.59,16500.0,30.1037,30.12,30.0983,30.1091,16500.0
2007-09-28 12:25:00,55.6,55.61,55.59,55.61,19500.0,30.1146,30.12,30.1091,30.12,19500.0
2007-09-28 12:30:00,55.62,55.63,55.6,55.6,25600.0,30.1254,30.1308,30.1146,30.1146,25600.0
2007-09-28 12:35:00,55.59,55.62,55.59,55.61,13600.0,30.1091,30.1254,30.1091,30.12,13600.0
2007-09-28 12:40:00,55.61,55.62,55.6,55.6,6000.0,30.12,30.1254,30.1146,30.1146,6000.0
2007-09-28 12:45:00,55.59,55.68,55.58,55.68,16600.0,30.1091,30.1579,30.1037,30.1579,16600.0
2007-09-28 12:50:00,55.66,55.68,55.63,55.67,17300.0,30.1471,30.1579,30.1308,30.1525,17300.0
2007-09-28 12:55:00,55.67,55.69,55.65,55.68,12700.0,30.1525,30.1633,30.1416,30.1579,12700.0
2007-09-28 13:00:00,55.68,55.74,55.68,55.72,16300.0,30.1579,30.1904,30.1579,30.1796,16300.0
2007-09-28 13:05:00,55.73,55.75,55.72,55.74,34900.0,30.185,30.1958,30.1796,30.1904,34900.0
2007-09-28 13:10:00,55.74,55.75,55.74,55.75,8100.0,30.1904,30.1958,30.1904,30.1958,8100.0
2007-09-28 13:15:00,55.74,55.9,55.74,55.89,95400.0,30.1904,30.277,30.1904,30.2716,95400.0
2007-09-28 13:20:00,55.88,55.91,55.88,55.9,73600.0,30.2662,30.2825,30.2662,30.277,73600.0
2007-09-28 13:25:00,55.91,55.92,55.89,55.9,46300.0,30.2825,30.2879,30.2716,30.277,46300.0
2007-09-28 13:30:00,55.9,55.91,55.89,55.9,22000.0,30.277,30.2825,30.2716,30.277,22000.0
2007-09-28 13:35:00,55.91,55.95,55.91,55.94,23200.0,30.2825,30.3041,30.2825,30.2987,23200.0
2007-09-28 13:40:00,55.95,56.0,55.93,55.93,37500.0,30.3041,30.3312,30.2933,30.2933,37500.0
2007-09-28 13:45:00,55.93,55.93,55.86,55.87,12100.0,30.2933,30.2933,30.2554,30.2608,12100.0
2007-09-28 13:50:00,55.86,55.9,55.84,55.86,17200.0,30.2554,30.277,30.2445,30.2554,17200.0
2007-09-28 13:55:00,55.86,55.91,55.86,55.91,9000.0,30.2554,30.2825,30.2554,30.2825,9000.0
2007-09-28 14:00:00,55.91,55.93,55.89,55.91,38900.0,30.2825,30.2933,30.2716,30.2825,38900.0
2007-09-28 14:05:00,55.9,55.9,55.86,55.9,32600.0,30.277,30.277,30.2554,30.277,32600.0
2007-09-28 14:10:00,55.9,55.9,55.84,55.85,23800.0,30.277,30.277,30.2445,30.25,23800.0
2007-09-28 14:15:00,55.85,55.89,55.84,55.84,12500.0,30.25,30.2716,30.2445,30.2445,12500.0
2007-09-28 14:20:00,55.85,55.86,55.84,55.84,42300.0,30.25,30.2554,30.2445,30.2445,42300.0
2007-09-28 14:25:00,55.84,55.87,55.83,55.85,56600.0,30.2445,30.2608,30.2391,30.25,56600.0
2007-09-28 14:30:00,55.84,55.85,55.84,55.84,21100.0,30.2445,30.25,30.2445,30.2445,21100.0
2007-09-28 14:35:00,55.85,55.85,55.84,55.85,8200.0,30.25,30.25,30.2445,30.25,8200.0
2007-09-28 14:40:00,55.85,55.95,55.84,55.93,24300.0,30.25,30.3041,30.2445,30.2933,24300.0
2007-09-28 14:45:00,55.92,56.02,55.91,56.01,171000.0,30.2879,30.342,30.2825,30.3366,171000.0
2007-09-28 14:50:00,56.01,56.05,55.86,55.87,132500.0,30.3366,30.3583,30.2554,30.2608,132500.0
2007-09-28 14:55:00,55.86,55.86,55.7,55.78,79800.0,30.2554,30.2554,30.1687,30.212,79800.0
2007-09-28 15:00:00,55.79,55.87,55.73,55.83,37400.0,30.2175,30.2608,30.185,30.2391,37400.0
2007-09-28 15:05:00,55.85,56.03,55.84,56.01,93200.0,30.25,30.3475,30.2445,30.3366,93200.0
2007-09-28 15:10:00,56.0,56.08,55.99,56.03,220700.0,30.3312,30.3745,30.3258,30.3475,220700.0
2007-09-28 15:15:00,56.03,56.1,55.95,55.97,89300.0,30.3475,30.3854,30.3041,30.315,89300.0
2007-09-28 15:20:00,55.96,56.02,55.92,56.01,42700.0,30.3095,30.342,30.2879,30.3366,42700.0
2007-09-28 15:25:00,56.01,56.05,55.91,56.04,31900.0,30.3366,30.3583,30.2825,30.3529,31900.0
2007-09-28 15:30:00,56.02,56.17,56.0,56.14,65800.0,30.342,30.4233,30.3312,30.407,65800.0
2007-09-28 15:35:00,56.12,56.12,56.0,56.02,68300.0,30.3962,30.3962,30.3312,30.342,68300.0
2007-09-28 15:40:00,56.01,56.07,55.87,55.87,89800.0,30.3366,30.3691,30.2608,30.2608,89800.0
2007-09-28 15:45:00,55.88,55.91,55.8,55.88,116300.0,30.2662,30.2825,30.2229,30.2662,116300.0
2007-09-28 15:50:00,55.88,55.88,55.73,55.73,175500.0,30.2662,30.2662,30.185,30.185,175500.0
2007-09-28 15:55:00,55.74,55.81,55.66,55.8,183600.0,30.1904,30.2283,30.1471,30.2229,183600.0
2007-10-01 09:30:00,55.98,56.68,55.89,56.68,90800.0,30.3204,30.6995,30.2716,30.6995,90800.0
2007-10-01 09:35:00,56.68,57.09,56.68,57.07,139700.0,30.6995,30.9216,30.6995,30.9107,139700.0
2007-10-01 09:40:00,57.09,57.19,57.06,57.16,65000.0,30.9216,30.9757,30.9053,30.9595,65000.0
2007-10-01 09:45:00,57.16,57.33,57.16,57.26,85800.0,30.9595,31.0516,30.9595,31.0137,85800.0
2007-10-01 09:50:00,57.28,57.42,57.25,57.4,88800.0,31.0245,31.1003,31.0082,31.0895,88800.0
2007-10-01 09:55:00,57.4,57.77,57.4,57.55,133200.0,31.0895,31.2899,31.0895,31.1707,133200.0
2007-10-01 10:00:00,57.53,57.62,57.42,57.52,93600.0,31.1599,31.2086,31.1003,31.1545,93600.0
2007-10-01 10:05:00,57.56,57.58,57.36,57.41,42400.0,31.1761,31.187,31.0678,31.0949,42400.0
2007-10-01 10:10:00,57.43,57.6,57.4,57.46,33300.0,31.1057,31.1978,31.0895,31.122,33300.0
2007-10-01 10:15:00,57.44,57.55,57.4,57.5,25300.0,31.1112,31.1707,31.0895,31.1437,25300.0
2007-10-01 10:20:00,57.48,57.52,57.42,57.44,46100.0,31.1328,31.1545,31.1003,31.1112,46100.0
2007-10-01 10:25:00,57.44,57.48,57.44,57.47,21800.0,31.1112,31.1328,31.1112,31.1274,21800.0
2007-10-01 10:30:00,57.46,57.48,57.31,57.31,38700.0,31.122,31.1328,31.0407,31.0407,38700.0
2007-10-01 10:35:00,57.31,57.34,57.27,57.31,23300.0,31.0407,31.057,31.0191,31.0407,23300.0
2007-10-01 10:40:00,57.3,57.3,57.21,57.22,24700.0,31.0353,31.0353,30.9866,30.992,24700.0
2007-10-01 10:45:00,57.22,57.26,57.2,57.22,23300.0,30.992,31.0137,30.9812,30.992,23300.0
2007-10-01 10:50:00,57.23,57.33,57.21,57.32,28700.0,30.9974,31.0516,30.9866,31.0462,28700.0
2007-10-01 10:55:00,57.31,57.33,57.26,57.31,13700.0,31.0407,31.0516,31.0137,31.0407,13700.0
2007-10-01 11:00:00,57.33,57.35,57.27,57.3,8000.0,31.0516,31.0624,31.0191,31.0353,8000.0
2007-10-01 11:05:00,57.29,57.33,57.27,57.32,26100.0,31.0299,31.0516,31.0191,31.0462,26100.0
2007-10-01 11:10:00,57.32,57.39,57.3,57.37,16500.0,31.0462,31.0841,31.0353,31.0732,16500.0
2007-10-01 11:15:00,57.38,57.45,57.38,57.45,16900.0,31.0787,31.1166,31.0787,31.1166,16900.0
2007-10-01 11:20:00,57.45,57.5,57.42,57.43,37500.0,31.1166,31.1437,31.1003,31.1057,37500.0
2007-10-01 11:25:00,57.42,57.42,57.3,57.32,9900.0,31.1003,31.1003,31.0353,31.0462,9900.0
2007-10-01 11:30:00,57.32,57.45,57.31,57.45,19900.0,31.0462,31.1166,31.0407,31.1166,19900.0
2007-10-01 11:35:00,57.45,57.51,57.43,57.49,39600.0,31.1166,31.1491,31.1057,31.1382,39600.0
2007-10-01 11:40:00,57.5,57.66,57.46,57.65,52700.0,31.1437,31.2303,31.122,31.2249,52700.0
2007-10-01 11:45:00,57.64,57.83,57.63,57.8,62200.0,31.2195,31.3224,31.2141,31.3061,62200.0
2007-10-01 11:50:00,57.81,57.96,57.8,57.92,52100.0,31.3116,31.3928,31.3061,31.3711,52100.0
2007-10-01 11:55:00,57.93,57.94,57.85,57.87,20200.0,31.3766,31.382,31.3332,31.3441,20200.0
2007-10-01 12:00:00,57.87,57.87,57.8,57.83,25600.0,31.3441,31.3441,31.3061,31.3224,25600.0
2007-10-01 12:05:00,57.83,57.86,57.79,57.79,27500.0,31.3224,31.3386,31.3007,31.3007,27500.0
2007-10-01 12:10:00,57.79,57.86,57.79,57.83,15100.0,31.3007,31.3386,31.3007,31.3224,15100.0
2007-10-01 12:15:00,57.83,57.89,57.78,57.88,20000.0,31.3224,31.3549,31.2953,31.3495,20000.0
2007-10-01 12:20:00,57.89,57.99,57.85,57.95,35300.0,31.3549,31.409,31.3332,31.3874,35300.0
2007-10-01 12:25:00,57.96,57.98,57.89,57.92,21600.0,31.3928,31.4036,31.3549,31.3711,21600.0
2007-10-01 12:30:00,57.9,57.92,57.74,57.81,20200.0,31.3603,31.3711,31.2736,31.3116,20200.0
2007-10-01 12:35:00,57.8,57.81,57.74,57.78,22100.0,31.3061,31.3116,31.2736,31.2953,22100.0
2007-10-01 12:40:00,57.79,57.8,57.73,57.73,17800.0,31.3007,31.3061,31.2682,31.2682,17800.0
2007-10-01 12:45:00,57.72,57.73,57.69,57.73,11500.0,31.2628,31.2682,31.2466,31.2682,11500.0
2007-10-01 12:50:00,57.73,57.73,57.66,57.68,23800.0,31.2682,31.2682,31.2303,31.2411,23800.0
2007-10-01 12:55:00,57.66,57.68,57.64,57.65,10900.0,31.2303,31.2411,31.2195,31.2249,10900.0
2007-10-01 13:00:00,57.64,57.67,57.64,57.66,6400.0,31.2195,31.2357,31.2195,31.2303,6400.0
2007-10-01 13:05:00,57.66,57.71,57.65,57.68,16000.0,31.2303,31.2574,31.2249,31.2411,16000.0
2007-10-01 13:10:00,57.69,57.77,57.67,57.77,14500.0,31.2466,31.2899,31.2357,31.2899,14500.0
2007-10-01 13:15:00,57.77,57.8,57.76,57.77,10300.0,31.2899,31.3061,31.2845,31.2899,10300.0
2007-10-01 13:20:00,57.77,57.8,57.72,57.8,14400.0,31.2899,31.3061,31.2628,31.3061,14400.0
2007-10-01 13:25:00,57.8,57.88,57.8,57.88,16900.0,31.3061,31.3495,31.3061,31.3495,16900.0
2007-10-01 13:30:00,57.86,57.87,57.81,57.82,16900.0,31.3386,31.3441,31.3116,31.317,16900.0
2007-10-01 13:35:00,57.82,57.82,57.73,57.73,22000.0,31.317,31.317,31.2682,31.2682,22000.0
2007-10-01 13:40:00,57.76,57.76,57.67,57.68,18700.0,31.2845,31.2845,31.2357,31.2411,18700.0
2007-10-01 13:45:00,57.68,57.68,57.6,57.64,19800.0,31.2411,31.2411,31.1978,31.2195,19800.0
2007-10-01 13:50:00,57.64,57.7,57.64,57.7,11100.0,31.2195,31.252,31.2195,31.252,11100.0
2007-10-01 13:55:00,57.71,57.73,57.7,57.72,9200.0,31.2574,31.2682,31.252,31.2628,9200.0
2007-10-01 14:00:00,57.71,57.78,57.71,57.71,15900.0,31.2574,31.2953,31.2574,31.2574,15900.0
2007-10-01 14:05:00,57.73,57.73,57.68,57.73,13000.0,31.2682,31.2682,31.2411,31.2682,13000.0
2007-10-01 14:10:00,57.73,57.74,57.7,57.72,11100.0,31.2682,31.2736,31.252,31.2628,11100.0
2007-10-01 14:15:00,57.73,57.74,57.64,57.64,15500.0,31.2682,31.2736,31.2195,31.2195,15500.0
2007-10-01 14:20:00,57.64,57.66,57.55,57.55,15600.0,31.2195,31.2303,31.1707,31.1707,15600.0
2007-10-01 14:25:00,57.57,57.62,57.55,57.58,25200.0,31.1816,31.2086,31.1707,31.187,25200.0
2007-10-01 14:30:00,57.58,57.63,57.56,57.56,21700.0,31.187,31.2141,31.1761,31.1761,21700.0
2007-10-01 14:35:00,57.57,57.62,57.56,57.59,14000.0,31.1816,31.2086,31.1761,31.1924,14000.0
2007-10-01 14:40:00,57.61,57.63,57.58,57.6,12900.0,31.2032,31.2141,31.187,31.1978,12900.0
2007-10-01 14:45:00,57.6,57.71,57.57,57.7,24500.0,31.1978,31.2574,31.1816,31.252,24500.0
2007-10-01 14:50:00,57.7,57.82,57.69,57.76,40200.0,31.252,31.317,31.2466,31.2845,40200.0
2007-10-01 14:55:00,57.78,57.81,57.75,57.76,38000.0,31.2953,31.3116,31.2791,31.2845,38000.0
2007-10-01 15:00:00,57.77,57.8,57.75,57.77,10300.0,31.2899,31.3061,31.2791,31.2899,10300.0
2007-10-01 15:05:00,57.78,57.79,57.75,57.75,13500.0,31.2953,31.3007,31.2791,31.2791,13500.0
2007-10-01 15:10:00,57.75,57.75,57.62,57.62,29100.0,31.2791,31.2791,31.2086,31.2086,29100.0
2007-10-01 15:15:00,57.61,57.68,57.61,57.67,23900.0,31.2032,31.2411,31.2032,31.2357,23900.0
2007-10-01 15:20:00,57.66,57.67,57.61,57.63,28300.0,31.2303,31.2357,31.2032,31.2141,28300.0
2007-10-01 15:25:00,57.62,57.63,57.6,57.6,26200.0,31.2086,31.2141,31.1978,31.1978,26200.0
2007-10-01 15:30:00,57.61,57.62,57.43,57.49,85700.0,31.2032,31.2086,31.1057,31.1382,85700.0
2007-10-01 15:35:00,57.5,57.51,57.37,57.39,60700.0,31.1437,31.1491,31.0732,31.0841,60700.0
2007-10-01 15:40:00,57.39,57.41,57.27,57.3,52800.0,31.0841,31.0949,31.0191,31.0353,52800.0
2007-10-01 15:45:00,57.31,57.49,57.3,57.47,95600.0,31.0407,31.1382,31.0353,31.1274,95600.0
2007-10-01 15:50:00,57.47,57.59,57.46,57.59,73200.0,31.1274,31.1924,31.122,31.1924,73200.0
2007-10-01 15:55:00,57.59,57.59,57.53,57.59,59300.0,31.1924,31.1924,31.1599,31.1924,59300.0
2007-10-02 09:30:00,57.59,57.62,57.19,57.37,47000.0,31.1924,31.2086,30.9757,31.0732,47000.0
2007-10-02 09:35:00,57.35,57.73,57.33,57.54,44200.0,31.0624,31.2682,31.0516,31.1653,44200.0
2007-10-02 09:40:00,57.52,57.6,57.44,57.54,31200.0,31.1545,31.1978,31.1112,31.1653,31200.0
2007-10-02 09:45:00,57.54,57.64,57.5,57.57,28200.0,31.1653,31.2195,31.1437,31.1816,28200.0
2007-10-02 09:50:00,57.57,57.75,57.5,57.66,45000.0,31.1816,31.2791,31.1437,31.2303,45000.0
2007-10-02 09:55:00,57.7,57.73,57.65,57.69,17200.0,31.252,31.2682,31.2249,31.2466,17200.0
2007-10-02 10:00:00,57.67,57.79,57.56,57.79,44100.0,31.2357,31.3007,31.1761,31.3007,44100.0
2007-10-02 10:05:00,57.77,58.03,57.72,57.96,94600.0,31.2899,31.4307,31.2628,31.3928,94600.0
2007-10-02 10:10:00,57.96,58.09,57.94,58.06,55500.0,31.3928,31.4632,31.382,31.447,55500.0
2007-10-02 10:15:00,58.07,58.14,57.83,57.92,112000.0,31.4524,31.4903,31.3224,31.3711,112000.0
2007-10-02 10:20:00,57.91,57.91,57.7,57.74,39900.0,31.3657,31.3657,31.252,31.2736,39900.0
2007-10-02 10:25:00,57.74,57.8,57.68,57.74,30200.0,31.2736,31.3061,31.2411,31.2736,30200.0
2007-10-02 10:30:00,57.75,57.76,57.68,57.75,11500.0,31.2791,31.2845,31.2411,31.2791,11500.0
2007-10-02 10:35:00,57.72,57.72,57.53,57.64,25600.0,31.2628,31.2628,31.1599,31.2195,25600.0
2007-10-02 10:40:00,57.63,57.64,57.38,57.47,62400.0,31.2141,31.2195,31.0787,31.1274,62400.0
2007-10-02 10:45:00,57.46,57.49,57.38,57.38,23600.0,31.122,31.1382,31.0787,31.0787,23600.0
2007-10-02 10:50:00,57.4,57.64,57.4,57.64,11100.0,31.0895,31.2195,31.0895,31.2195,11100.0
2007-10-02 10:55:00,57.64,57.7,57.62,57.7,9800.0,31.2195,31.252,31.2086,31.252,9800.0
2007-10-02 11:00:00,57.7,57.71,57.58,57.61,7000.0,31.252,31.2574,31.187,31.2032,7000.0
2007-10-02 11:05:00,57.61,57.62,57.51,57.55,14800.0,31.2032,31.2086,31.1491,31.1707,14800.0
2007-10-02 11:10:00,57.54,57.63,57.54,57.54,14200.0,31.1653,31.2141,31.1653,31.1653,14200.0
2007-10-02 11:15:00,57.52,57.53,57.4,57.47,11500.0,31.1545,31.1599,31.0895,31.1274,11500.0
2007-10-02 11:20:00,57.49,57.61,57.49,57.53,8400.0,31.1382,31.2032,31.1382,31.1599,8400.0
2007-10-02 11:25:00,57.55,57.61,57.48,57.61,15100.0,31.1707,31.2032,31.1328,31.2032,15100.0
2007-10-02 11:30:00,57.59,57.67,57.56,57.67,11000.0,31.1924,31.2357,31.1761,31.2357,11000.0
2007-10-02 11:35:00,57.68,57.69,57.65,57.68,5600.0,31.2411,31.2466,31.2249,31.2411,5600.0
2007-10-02 11:40:00,57.69,57.73,57.66,57.66,12300.0,31.2466,31.2682,31.2303,31.2303,12300.0
2007-10-02 11:45:00,57.65,57.71,57.63,57.63,20100.0,31.2249,31.2574,31.2141,31.2141,20100.0
2007-10-02 11:50:00,57.62,57.65,57.56,57.58,6200.0,31.2086,31.2249,31.1761,31.187,6200.0
2007-10-02 11:55:00,57.57,57.58,57.48,57.56,10000.0,31.1816,31.187,31.1328,31.1761,10000.0
2007-10-02 12:00:00,57.55,57.55,57.4,57.48,16400.0,31.1707,31.1707,31.0895,31.1328,16400.0
2007-10-02 12:05:00,57.48,57.48,57.42,57.43,14800.0,31.1328,31.1328,31.1003,31.1057,14800.0
2007-10-02 12:10:00,57.43,57.45,57.38,57.38,15400.0,31.1057,31.1166,31.0787,31.0787,15400.0
2007-10-02 12:15:00,57.38,57.4,57.37,57.37,21000.0,31.0787,31.0895,31.0732,31.0732,21000.0
2007-10-02 12:20:00,57.36,57.38,57.3,57.3,32200.0,31.0678,31.0787,31.0353,31.0353,32200.0
2007-10-02 12:25:00,57.3,57.37,57.28,57.34,12300.0,31.0353,31.0732,31.0245,31.057,12300.0
2007-10-02 12:30:00,57.34,57.34,57.19,57.29,30900.0,31.057,31.057,30.9757,31.0299,30900.0
2007-10-02 12:35:00,57.29,57.29,57.27,57.29,11700.0,31.0299,31.0299,31.0191,31.0299,11700.0
2007-10-02 12:40:00,57.29,57.31,57.21,57.31,41500.0,31.0299,31.0407,30.9866,31.0407,41500.0
2007-10-02 12:45:00,57.31,57.31,57.27,57.3,7800.0,31.0407,31.0407,31.0191,31.0353,7800.0
2007-10-02 12:50:00,57.3,57.38,57.3,57.32,16800.0,31.0353,31.0787,31.0353,31.0462,16800.0
2007-10-02 12:55:00,57.33,57.39,57.33,57.39,6700.0,31.0516,31.0841,31.0516,31.0841,6700.0
2007-10-02 13:00:00,57.39,57.4,57.36,57.4,21100.0,31.0841,31.0895,31.0678,31.0895,21100.0
2007-10-02 13:05:00,57.4,57.4,57.34,57.4,15800.0,31.0895,31.0895,31.057,31.0895,15800.0
2007-10-02 13:10:00,57.4,57.4,57.37,57.39,6800.0,31.0895,31.0895,31.0732,31.0841,6800.0
2007-10-02 13:15:00,57.39,57.39,57.3,57.3,21300.0,31.0841,31.0841,31.0353,31.0353,21300.0
2007-10-02 13:20:00,57.3,57.3,57.26,57.26,7200.0,31.0353,31.0353,31.0137,31.0137,7200.0
2007-10-02 13:25:00,57.28,57.28,57.14,57.19,20200.0,31.0245,31.0245,30.9487,30.9757,20200.0
2007-10-02 13:30:00,57.19,57.19,57.17,57.19,13200.0,30.9757,30.9757,30.9649,30.9757,13200.0
2007-10-02 13:35:00,57.19,57.19,57.13,57.13,18800.0,30.9757,30.9757,30.9432,30.9432,18800.0
2007-10-02 13:40:00,57.14,57.19,57.14,57.18,34200.0,30.9487,30.9757,30.9487,30.9703,34200.0
2007-10-02 13:45:00,57.18,57.19,57.1,57.19,21800.0,30.9703,30.9757,30.927,30.9757,21800.0
2007-10-02 13:50:00,57.19,57.29,57.19,57.25,23800.0,30.9757,31.0299,30.9757,31.0082,23800.0
2007-10-02 13:55:00,57.25,57.28,57.23,57.27,13000.0,31.0082,31.0245,30.9974,31.0191,13000.0
2007-10-02 14:00:00,57.29,57.29,57.24,57.25,8900.0,31.0299,31.0299,31.0028,31.0082,8900.0
2007-10-02 14:05:00,57.25,57.26,57.24,57.25,4500.0,31.0082,31.0137,31.0028,31.0082,4500.0
2007-10-02 14:10:00,57.24,57.32,57.24,57.32,10700.0,31.0028,31.0462,31.0028,31.0462,10700.0
2007-10-02 14:15:00,57.32,57.35,57.27,57.34,10400.0,31.0462,31.0624,31.0191,31.057,10400.0
2007-10-02 14:20:00,57.33,57.33,57.26,57.3,12400.0,31.0516,31.0516,31.0137,31.0353,12400.0
2007-10-02 14:25:00,57.3,57.34,57.29,57.32,9200.0,31.0353,31.057,31.0299,31.0462,9200.0
2007-10-02 14:30:00,57.33,57.34,57.22,57.24,13800.0,31.0516,31.057,30.992,31.0028,13800.0
2007-10-02 14:35:00,57.23,57.28,57.2,57.27,23200.0,30.9974,31.0245,30.9812,31.0191,23200.0
2007-10-02 14:40:00,57.27,57.3,57.24,57.24,12800.0,31.0191,31.0353,31.0028,31.0028,12800.0
2007-10-02 14:45:00,57.25,57.28,57.21,57.21,9800.0,31.0082,31.0245,30.9866,30.9866,9800.0
2007-10-02 14:50:00,57.21,57.21,57.12,57.12,36900.0,30.9866,30.9866,30.9378,30.9378,36900.0
2007-10-02 14:55:00,57.13,57.16,57.13,57.15,65400.0,30.9432,30.9595,30.9432,30.9541,65400.0
2007-10-02 15:00:00,57.15,57.15,57.09,57.1,16200.0,30.9541,30.9541,30.9216,30.927,16200.0
2007-10-02 15:05:00,57.1,57.11,57.05,57.08,36400.0,30.927,30.9324,30.8999,30.9162,36400.0
2007-10-02 15:10:00,57.08,57.09,57.02,57.05,34800.0,30.9162,30.9216,30.8837,30.8999,34800.0
2007-10-02 15:15:00,57.05,57.05,57.01,57.02,31300.0,30.8999,30.8999,30.8783,30.8837,31300.0
2007-10-02 15:20:00,57.02,57.02,57.01,57.01,42100.0,30.8837,30.8837,30.8783,30.8783,42100.0
2007-10-02 15:25:00,57.0,57.05,57.0,57.04,32500.0,30.8728,30.8999,30.8728,30.8945,32500.0
2007-10-02 15:30:00,57.04,57.05,56.97,56.98,40100.0,30.8945,30.8999,30.8566,30.862,40100.0
2007-10-02 15:35:00,56.98,57.03,56.97,56.98,73600.0,30.862,30.8891,30.8566,30.862,73600.0
2007-10-02 15:40:00,56.98,57.01,56.98,57.01,98500.0,30.862,30.8783,30.862,30.8783,98500.0
2007-10-02 15:45:00,57.01,57.01,56.98,57.01,79500.0,30.8783,30.8783,30.862,30.8783,79500.0
2007-10-02 15:50:00,57.01,57.2,57.0,57.19,98000.0,30.8783,30.9812,30.8728,30.9757,98000.0
2007-10-02 15:55:00,57.19,57.27,57.19,57.27,184900.0,30.9757,31.0191,30.9757,31.0191,184900.0
2007-10-03 09:30:00,56.81,57.0,56.76,56.96,56700.0,30.7699,30.8728,30.7428,30.8512,56700.0
2007-10-03 09:35:00,56.95,56.95,56.63,56.74,76200.0,30.8458,30.8458,30.6724,30.732,76200.0
2007-10-03 09:40:00,56.75,56.79,56.68,56.77,27800.0,30.7374,30.7591,30.6995,30.7483,27800.0
2007-10-03 09:45:00,56.76,56.76,56.59,56.63,54400.0,30.7428,30.7428,30.6508,30.6724,54400.0
2007-10-03 09:50:00,56.62,56.7,56.6,56.66,31700.0,30.667,30.7103,30.6562,30.6887,31700.0
2007-10-03 09:55:00,56.68,56.7,56.55,56.55,33800.0,30.6995,30.7103,30.6291,30.6291,33800.0
2007-10-03 10:00:00,56.55,56.63,56.32,56.44,65800.0,30.6291,30.6724,30.5045,30.5695,65800.0
2007-10-03 10:05:00,56.45,56.57,56.43,56.51,60500.0,30.5749,30.6399,30.5641,30.6074,60500.0
2007-10-03 10:10:00,56.5,56.62,56.44,56.61,39900.0,30.602,30.667,30.5695,30.6616,39900.0
2007-10-03 10:15:00,56.61,56.64,56.5,56.53,18700.0,30.6616,30.6778,30.602,30.6183,18700.0
2007-10-03 10:20:00,56.53,56.57,56.49,56.5,26400.0,30.6183,30.6399,30.5966,30.602,26400.0
2007-10-03 10:25:00,56.53,56.57,56.52,56.57,13700.0,30.6183,30.6399,30.6129,30.6399,13700.0
2007-10-03 10:30:00,56.57,56.64,56.53,56.58,21400.0,30.6399,30.6778,30.6183,30.6454,21400.0
2007-10-03 10:35:00,56.58,56.58,56.43,56.44,150100.0,30.6454,30.6454,30.5641,30.5695,150100.0
2007-10-03 10:40:00,56.44,56.48,56.43,56.47,23600.0,30.5695,30.5912,30.5641,30.5858,23600.0
2007-10-03 10:45:00,56.47,56.65,56.47,56.57,42700.0,30.5858,30.6833,30.5858,30.6399,42700.0
2007-10-03 10:50:00,56.57,56.69,56.5,56.52,76700.0,30.6399,30.7049,30.602,30.6129,76700.0
2007-10-03 10:55:00,56.51,56.55,56.49,56.5,16400.0,30.6074,30.6291,30.5966,30.602,16400.0
2007-10-03 11:00:00,56.5,56.5,56.45,56.5,20400.0,30.602,30.602,30.5749,30.602,20400.0
2007-10-03 11:05:00,56.49,56.52,56.49,56.49,15100.0,30.5966,30.6129,30.5966,30.5966,15100.0
2007-10-03 11:10:00,56.5,56.5,56.47,56.5,17100.0,30.602,30.602,30.5858,30.602,17100.0
2007-10-03 11:15:00,56.5,56.5,56.44,56.46,15500.0,30.602,30.602,30.5695,30.5804,15500.0
2007-10-03 11:20:00,56.46,56.48,56.44,56.45,11000.0,30.5804,30.5912,30.5695,30.5749,11000.0
2007-10-03 11:25:00,56.46,56.47,56.4,56.4,21400.0,30.5804,30.5858,30.5479,30.5479,21400.0
2007-10-03 11:30:00,56.4,56.4,56.35,56.38,13800.0,30.5479,30.5479,30.5208,30.537,13800.0
2007-10-03 11:35:00,56.38,56.38,56.3,56.3,23300.0,30.537,30.537,30.4937,30.4937,23300.0
2007-10-03 11:40:00,56.3,56.32,56.23,56.26,36100.0,30.4937,30.5045,30.4558,30.472,36100.0
2007-10-03 11:45:00,56.27,56.27,56.18,56.22,19900.0,30.4774,30.4774,30.4287,30.4504,19900.0
2007-10-03 11:50:00,56.22,56.26,56.22,56.23,15500.0,30.4504,30.472,30.4504,30.4558,15500.0
2007-10-03 11:55:00,56.22,56.22,56.11,56.11,36900.0,30.4504,30.4504,30.3908,30.3908,36900.0
2007-10-03 12:00:00,56.12,56.14,56.07,56.08,30800.0,30.3962,30.407,30.3691,30.3745,30800.0
2007-10-03 12:05:00,56.08,56.09,55.89,55.9,72400.0,30.3745,30.38,30.2716,30.277,72400.0
2007-10-03 12:10:00,55.91,55.92,55.82,55.82,71100.0,30.2825,30.2879,30.2337,30.2337,71100.0
2007-10-03 12:15:00,55.83,55.91,55.81,55.89,40200.0,30.2391,30.2825,30.2283,30.2716,40200.0
2007-10-03 12:20:00,55.9,55.94,55.88,55.89,52600.0,30.277,30.2987,30.2662,30.2716,52600.0
2007-10-03 12:25:00,55.9,55.92,55.88,55.88,21700.0,30.277,30.2879,30.2662,30.2662,21700.0
2007-10-03 12:30:00,55.9,55.9,55.83,55.87,22900.0,30.277,30.277,30.2391,30.2608,22900.0
2007-10-03 12:35:00,55.86,55.89,55.85,55.87,15700.0,30.2554,30.2716,30.25,30.2608,15700.0
2007-10-03 12:40:00,55.86,55.91,55.86,55.88,8900.0,30.2554,30.2825,30.2554,30.2662,8900.0
2007-10-03 12:45:00,55.88,55.92,55.88,55.9,16000.0,30.2662,30.2879,30.2662,30.277,16000.0
2007-10-03 12:50:00,55.9,55.91,55.84,55.88,26000.0,30.277,30.2825,30.2445,30.2662,26000.0
2007-10-03 12:55:00,55.88,55.9,55.88,55.88,9700.0,30.2662,30.277,30.2662,30.2662,9700.0
2007-10-03 13:00:00,55.88,55.88,55.83,55.84,13500.0,30.2662,30.2662,30.2391,30.2445,13500.0
2007-10-03 13:05:00,55.85,55.85,55.72,55.72,35400.0,30.25,30.25,30.1796,30.1796,35400.0
2007-10-03 13:10:00,55.73,55.73,55.41,55.41,79500.0,30.185,30.185,30.0116,30.0116,79500.0
2007-10-03 13:15:00,55.43,55.48,55.33,55.35,66100.0,30.0225,30.0496,29.9683,29.9791,66100.0
2007-10-03 13:20:00,55.35,55.5,55.33,55.38,77100.0,29.9791,30.0604,29.9683,29.9954,77100.0
2007-10-03 13:25:00,55.37,55.47,55.37,55.43,12400.0,29.99,30.0441,29.99,30.0225,12400.0
2007-10-03 13:30:00,55.43,55.6,55.42,55.59,59700.0,30.0225,30.1146,30.0171,30.1091,59700.0
2007-10-03 13:35:00,55.6,55.7,55.59,55.66,31600.0,30.1146,30.1687,30.1091,30.1471,31600.0
2007-10-03 13:40:00,55.66,55.68,55.54,55.57,35700.0,30.1471,30.1579,30.0821,30.0983,35700.0
2007-10-03 13:45:00,55.56,55.65,55.54,55.63,16600.0,30.0929,30.1416,30.0821,30.1308,16600.0
2007-10-03 13:50:00,55.63,55.65,55.59,55.59,19400.0,30.1308,30.1416,30.1091,30.1091,19400.0
2007-10-03 13:55:00,55.6,55.62,55.52,55.57,37300.0,30.1146,30.1254,30.0712,30.0983,37300.0
2007-10-03 14:00:00,55.57,55.58,55.47,55.48,19200.0,30.0983,30.1037,30.0441,30.0496,19200.0
2007-10-03 14:05:00,55.49,55.5,55.35,55.39,38100.0,30.055,30.0604,29.9791,30.0008,38100.0
2007-10-03 14:10:00,55.38,55.38,55.14,55.14,122600.0,29.9954,29.9954,29.8654,29.8654,122600.0
2007-10-03 14:15:00,55.14,55.4,55.13,55.3,69600.0,29.8654,30.0062,29.86,29.9521,69600.0
2007-10-03 14:20:00,55.31,55.33,55.29,55.31,54600.0,29.9575,29.9683,29.9467,29.9575,54600.0
2007-10-03 14:25:00,55.32,55.33,55.24,55.24,47700.0,29.9629,29.9683,29.9196,29.9196,47700.0
2007-10-03 14:30:00,55.25,55.27,55.19,55.2,40700.0,29.925,29.9358,29.8925,29.8979,40700.0
2007-10-03 14:35:00,55.19,55.2,55.03,55.04,58600.0,29.8925,29.8979,29.8058,29.8112,58600.0
2007-10-03 14:40:00,55.03,55.12,54.97,55.1,50200.0,29.8058,29.8546,29.7733,29.8437,50200.0
2007-10-03 14:45:00,55.09,55.1,54.94,54.94,60900.0,29.8383,29.8437,29.7571,29.7571,60900.0
2007-10-03 14:50:00,54.94,54.94,54.81,54.87,96800.0,29.7571,29.7571,29.6867,29.7192,96800.0
2007-10-03 14:55:00,54.86,54.88,54.74,54.86,160900.0,29.7138,29.7246,29.6488,29.7138,160900.0
2007-10-03 15:00:00,54.86,54.91,54.8,54.89,159500.0,29.7138,29.7408,29.6813,29.73,159500.0
2007-10-03 15:05:00,54.9,55.0,54.88,54.9,120100.0,29.7354,29.7896,29.7246,29.7354,120100.0
2007-10-03 15:10:00,54.91,54.93,54.86,54.93,69900.0,29.7408,29.7517,29.7138,29.7517,69900.0
2007-10-03 15:15:00,54.93,54.94,54.86,54.93,89500.0,29.7517,29.7571,29.7138,29.7517,89500.0
2007-10-03 15:20:00,54.93,55.0,54.87,54.97,83400.0,29.7517,29.7896,29.7192,29.7733,83400.0
2007-10-03 15:25:00,54.97,55.09,54.96,54.97,72300.0,29.7733,29.8383,29.7679,29.7733,72300.0
2007-10-03 15:30:00,54.98,55.14,54.97,55.14,133700.0,29.7787,29.8654,29.7733,29.8654,133700.0
2007-10-03 15:35:00,55.14,55.27,55.14,55.18,112600.0,29.8654,29.9358,29.8654,29.8871,112600.0
2007-10-03 15:40:00,55.19,55.19,55.07,55.14,67800.0,29.8925,29.8925,29.8275,29.8654,67800.0
2007-10-03 15:45:00,55.13,55.13,55.07,55.08,93300.0,29.86,29.86,29.8275,29.8329,93300.0
2007-10-03 15:50:00,55.07,55.12,55.03,55.06,116600.0,29.8275,29.8546,29.8058,29.8221,116600.0
2007-10-03 15:55:00,55.06,55.3,55.06,55.25,170100.0,29.8221,29.9521,29.8221,29.925,170100.0
2007-10-04 09:30:00,54.83,54.98,54.5,54.65,139700.0,29.6975,29.7787,29.5188,29.6,139700.0
2007-10-04 09:35:00,54.68,54.73,54.6,54.66,63600.0,29.6163,29.6433,29.5729,29.6054,63600.0
2007-10-04 09:40:00,54.69,54.7,54.35,54.38,88100.0,29.6217,29.6271,29.4375,29.4538,88100.0
2007-10-04 09:45:00,54.38,54.38,54.16,54.28,87600.0,29.4538,29.4538,29.3346,29.3996,87600.0
2007-10-04 09:50:00,54.28,54.28,54.15,54.15,64500.0,29.3996,29.3996,29.3292,29.3292,64500.0
2007-10-04 09:55:00,54.18,54.25,54.06,54.15,101100.0,29.3454,29.3834,29.2804,29.3292,101100.0
2007-10-04 10:00:00,54.15,54.24,54.13,54.15,102300.0,29.3292,29.3779,29.3184,29.3292,102300.0
2007-10-04 10:05:00,54.15,54.16,53.77,53.8,238000.0,29.3292,29.3346,29.1234,29.1396,238000.0
2007-10-04 10:10:00,53.8,53.94,53.79,53.93,105700.0,29.1396,29.2155,29.1342,29.21,105700.0
2007-10-04 10:15:00,53.91,54.02,53.78,53.81,104200.0,29.1992,29.2588,29.1288,29.145,104200.0
2007-10-04 10:20:00,53.8,53.91,53.69,53.91,90100.0,29.1396,29.1992,29.08,29.1992,90100.0
2007-10-04 10:25:00,53.9,54.0,53.9,53.99,121400.0,29.1938,29.2479,29.1938,29.2425,121400.0
2007-10-04 10:30:00,53.99,54.1,53.86,54.1,93100.0,29.2425,29.3021,29.1721,29.3021,93100.0
2007-10-04 10:35:00,54.09,54.09,53.93,54.01,58200.0,29.2967,29.2967,29.21,29.2534,58200.0
2007-10-04 10:40:00,53.99,54.1,53.99,54.02,113700.0,29.2425,29.3021,29.2425,29.2588,113700.0
2007-10-04 10:45:00,54.02,54.1,53.94,54.03,91000.0,29.2588,29.3021,29.2155,29.2642,91000.0
2007-10-04 10:50:00,54.04,54.1,53.88,53.88,87100.0,29.2696,29.3021,29.183,29.183,87100.0
2007-10-04 10:55:00,53.87,53.93,53.7,53.72,93100.0,29.1775,29.21,29.0855,29.0963,93100.0
2007-10-04 11:00:00,53.74,53.81,53.74,53.77,366100.0,29.1071,29.145,29.1071,29.1234,366100.0
2007-10-04 11:05:00,53.77,53.79,53.71,53.71,129600.0,29.1234,29.1342,29.0909,29.0909,129600.0
2007-10-04 11:10:00,53.71,53.78,53.63,53.75,123200.0,29.0909,29.1288,29.0475,29.1125,123200.0
2007-10-04 11:15:00,53.76,53.78,53.7,53.74,39700.0,29.118,29.1288,29.0855,29.1071,39700.0
2007-10-04 11:20:00,53.74,53.8,53.71,53.75,66600.0,29.1071,29.1396,29.0909,29.1125,66600.0
2007-10-04 11:25:00,53.75,53.78,53.75,53.76,37900.0,29.1125,29.1288,29.1125,29.118,37900.0
2007-10-04 11:30:00,53.76,53.81,53.75,53.78,58400.0,29.118,29.145,29.1125,29.1288,58400.0
2007-10-04 11:35:00,53.77,53.79,53.72,53.75,76500.0,29.1234,29.1342,29.0963,29.1125,76500.0
2007-10-04 11:40:00,53.74,53.81,53.73,53.8,40900.0,29.1071,29.145,29.1017,29.1396,40900.0
2007-10-04 11:45:00,53.8,53.8,53.74,53.77,81400.0,29.1396,29.1396,29.1071,29.1234,81400.0
2007-10-04 11:50:00,53.76,53.85,53.74,53.84,29000.0,29.118,29.1667,29.1071,29.1613,29000.0
2007-10-04 11:55:00,53.83,53.98,53.82,53.96,57000.0,29.1559,29.2371,29.1505,29.2263,57000.0
2007-10-04 12:00:00,53.96,54.03,53.92,54.0,164400.0,29.2263,29.2642,29.2046,29.2479,164400.0
2007-10-04 12:05:00,54.01,54.03,54.0,54.01,400900.0,29.2534,29.2642,29.2479,29.2534,400900.0
2007-10-04 12:10:00,54.01,54.02,53.99,54.01,81700.0,29.2534,29.2588,29.2425,29.2534,81700.0
2007-10-04 12:15:00,54.01,54.08,54.0,54.08,65300.0,29.2534,29.2913,29.2479,29.2913,65300.0
2007-10-04 12:20:00,54.08,54.1,54.0,54.0,41200.0,29.2913,29.3021,29.2479,29.2479,41200.0
2007-10-04 12:25:00,54.0,54.01,54.0,54.0,12500.0,29.2479,29.2534,29.2479,29.2479,12500.0
2007-10-04 12:30:00,54.0,54.01,53.84,53.85,262400.0,29.2479,29.2534,29.1613,29.1667,262400.0
2007-10-04 12:35:00,53.83,53.89,53.75,53.85,43400.0,29.1559,29.1884,29.1125,29.1667,43400.0
2007-10-04 12:40:00,53.86,53.87,53.76,53.82,124600.0,29.1721,29.1775,29.118,29.1505,124600.0
2007-10-04 12:45:00,53.8,53.8,53.71,53.75,28000.0,29.1396,29.1396,29.0909,29.1125,28000.0
2007-10-04 12:50:00,53.75,53.85,53.75,53.84,17700.0,29.1125,29.1667,29.1125,29.1613,17700.0
2007-10-04 12:55:00,53.83,53.85,53.73,53.73,15800.0,29.1559,29.1667,29.1017,29.1017,15800.0
2007-10-04 13:00:00,53.73,53.8,53.73,53.73,22500.0,29.1017,29.1396,29.1017,29.1017,22500.0
2007-10-04 13:05:00,53.72,53.72,53.55,53.58,102500.0,29.0963,29.0963,29.0042,29.0205,102500.0
2007-10-04 13:10:00,53.58,53.63,53.45,53.48,95400.0,29.0205,29.0475,28.9501,28.9663,95400.0
2007-10-04 13:15:00,53.48,53.52,53.46,53.5,37100.0,28.9663,28.988,28.9555,28.9771,37100.0
2007-10-04 13:20:00,53.49,53.49,53.35,53.45,86400.0,28.9717,28.9717,28.8959,28.9501,86400.0
2007-10-04 13:25:00,53.45,53.56,53.42,53.56,78500.0,28.9501,29.0096,28.9338,29.0096,78500.0
2007-10-04 13:30:00,53.56,53.57,53.47,53.49,51800.0,29.0096,29.015,28.9609,28.9717,51800.0
2007-10-04 13:35:00,53.48,53.48,53.41,53.47,45700.0,28.9663,28.9663,28.9284,28.9609,45700.0
2007-10-04 13:40:00,53.47,53.5,53.42,53.5,38600.0,28.9609,28.9771,28.9338,28.9771,38600.0
2007-10-04 13:45:00,53.5,53.59,53.49,53.51,112100.0,28.9771,29.0259,28.9717,28.9826,112100.0
2007-10-04 13:50:00,53.51,53.51,53.45,53.46,32400.0,28.9826,28.9826,28.9501,28.9555,32400.0
2007-10-04 13:55:00,53.45,53.45,53.42,53.44,38500.0,28.9501,28.9501,28.9338,28.9446,38500.0
2007-10-04 14:00:00,53.44,53.5,53.42,53.43,68900.0,28.9446,28.9771,28.9338,28.9392,68900.0
2007-10-04 14:05:00,53.44,53.48,53.44,53.46,59000.0,28.9446,28.9663,28.9446,28.9555,59000.0
2007-10-04 14:10:00,53.46,53.48,53.43,53.44,21800.0,28.9555,28.9663,28.9392,28.9446,21800.0
2007-10-04 14:15:00,53.43,53.45,53.41,53.45,19700.0,28.9392,28.9501,28.9284,28.9501,19700.0
2007-10-04 14:20:00,53.45,53.45,53.35,53.36,56000.0,28.9501,28.9501,28.8959,28.9013,56000.0
2007-10-04 14:25:00,53.36,53.4,53.25,53.39,89100.0,28.9013,28.923,28.8417,28.9176,89100.0
2007-10-04 14:30:00,53.4,53.41,53.38,53.39,18000.0,28.923,28.9284,28.9121,28.9176,18000.0
2007-10-04 14:35:00,53.39,53.49,53.38,53.44,30800.0,28.9176,28.9717,28.9121,28.9446,30800.0
2007-10-04 14:40:00,53.44,53.49,53.43,53.43,35200.0,28.9446,28.9717,28.9392,28.9392,35200.0
2007-10-04 14:45:00,53.44,53.48,53.41,53.45,23600.0,28.9446,28.9663,28.9284,28.9501,23600.0
2007-10-04 14:50:00,53.45,53.48,53.43,53.48,25300.0,28.9501,28.9663,28.9392,28.9663,25300.0
2007-10-04 14:55:00,53.48,53.48,53.45,53.47,34500.0,28.9663,28.9663,28.9501,28.9609,34500.0
2007-10-04 15:00:00,53.48,53.67,53.47,53.61,120300.0,28.9663,29.0692,28.9609,29.0367,120300.0
2007-10-04 15:05:00,53.6,53.62,53.54,53.61,74700.0,29.0313,29.0421,28.9988,29.0367,74700.0
2007-10-04 15:10:00,53.61,53.72,53.61,53.67,87100.0,29.0367,29.0963,29.0367,29.0692,87100.0
2007-10-04 15:15:00,53.68,53.74,53.59,53.74,88600.0,29.0746,29.1071,29.0259,29.1071,88600.0
2007-10-04 15:20:00,53.73,53.97,53.73,53.94,221300.0,29.1017,29.2317,29.1017,29.2155,221300.0
2007-10-04 15:25:00,53.93,53.98,53.91,53.92,55300.0,29.21,29.2371,29.1992,29.2046,55300.0
2007-10-04 15:30:00,53.92,53.93,53.86,53.9,52900.0,29.2046,29.21,29.1721,29.1938,52900.0
2007-10-04 15:35:00,53.9,54.0,53.9,53.96,108100.0,29.1938,29.2479,29.1938,29.2263,108100.0
2007-10-04 15:40:00,53.97,53.98,53.93,53.97,43000.0,29.2317,29.2371,29.21,29.2317,43000.0
2007-10-04 15:45:00,53.97,53.98,53.93,53.98,329300.0,29.2317,29.2371,29.21,29.2371,329300.0
2007-10-04 15:50:00,53.97,54.02,53.97,54.0,228300.0,29.2317,29.2588,29.2317,29.2479,228300.0
2007-10-04 15:55:00,54.01,54.01,53.9,53.99,307600.0,29.2534,29.2534,29.1938,29.2425,307600.0
2007-10-05 09:30:00,54.22,55.01,54.17,54.89,122700.0,29.3671,29.795,29.34,29.73,122700.0
2007-10-05 09:35:00,54.89,55.23,54.66,55.06,98500.0,29.73,29.9142,29.6054,29.8221,98500.0
2007-10-05 09:40:00,55.05,55.09,54.87,54.91,43300.0,29.8167,29.8383,29.7192,29.7408,43300.0
2007-10-05 09:45:00,54.89,55.01,54.71,54.79,69000.0,29.73,29.795,29.6325,29.6758,69000.0
2007-10-05 09:50:00,54.79,54.85,54.59,54.76,72700.0,29.6758,29.7083,29.5675,29.6596,72700.0
2007-10-05 09:55:00,54.77,54.85,54.6,54.76,48300.0,29.665,29.7083,29.5729,29.6596,48300.0
2007-10-05 10:00:00,54.77,54.85,54.6,54.63,77100.0,29.665,29.7083,29.5729,29.5892,77100.0
2007-10-05 10:05:00,54.63,54.96,54.43,54.91,173100.0,29.5892,29.7679,29.4809,29.7408,173100.0
2007-10-05 10:10:00,54.91,54.91,54.62,54.71,65000.0,29.7408,29.7408,29.5838,29.6325,65000.0
2007-10-05 10:15:00,54.71,54.75,54.62,54.69,44500.0,29.6325,29.6542,29.5838,29.6217,44500.0
2007-10-05 10:20:00,54.68,54.68,54.55,54.65,39000.0,29.6163,29.6163,29.5458,29.6,39000.0
2007-10-05 10:25:00,54.65,54.69,54.56,54.65,37200.0,29.6,29.6217,29.5513,29.6,37200.0
2007-10-05 10:30:00,54.62,54.68,54.44,54.51,46900.0,29.5838,29.6163,29.4863,29.5242,46900.0
2007-10-05 10:35:00,54.51,54.77,54.51,54.72,42700.0,29.5242,29.665,29.5242,29.6379,42700.0
2007-10-05 10:40:00,54.72,54.72,54.53,54.54,30200.0,29.6379,29.6379,29.535,29.5404,30200.0
2007-10-05 10:45:00,54.53,54.71,54.48,54.69,40300.0,29.535,29.6325,29.5079,29.6217,40300.0
2007-10-05 10:50:00,54.69,54.77,54.65,54.68,33300.0,29.6217,29.665,29.6,29.6163,33300.0
2007-10-05 10:55:00,54.68,54.72,54.64,54.69,93500.0,29.6163,29.6379,29.5946,29.6217,93500.0
2007-10-05 11:00:00,54.7,54.99,54.7,54.95,56100.0,29.6271,29.7842,29.6271,29.7625,56100.0
2007-10-05 11:05:00,54.94,54.98,54.87,54.88,16100.0,29.7571,29.7787,29.7192,29.7246,16100.0
2007-10-05 11:10:00,54.88,54.9,54.84,54.89,21600.0,29.7246,29.7354,29.7029,29.73,21600.0
2007-10-05 11:15:00,54.9,54.96,54.9,54.93,24000.0,29.7354,29.7679,29.7354,29.7517,24000.0
2007-10-05 11:20:00,54.94,55.08,54.94,55.06,39200.0,29.7571,29.8329,29.7571,29.8221,39200.0
2007-10-05 11:25:00,55.06,55.06,54.99,55.0,20900.0,29.8221,29.8221,29.7842,29.7896,20900.0
2007-10-05 11:30:00,55.01,55.03,54.99,55.03,28700.0,29.795,29.8058,29.7842,29.8058,28700.0
2007-10-05 11:35:00,55.03,55.05,55.0,55.01,50900.0,29.8058,29.8167,29.7896,29.795,50900.0
2007-10-05 11:40:00,55.01,55.01,54.85,54.89,47700.0,29.795,29.795,29.7083,29.73,47700.0
2007-10-05 11:45:00,54.89,54.96,54.81,54.82,45900.0,29.73,29.7679,29.6867,29.6921,45900.0
2007-10-05 11:50:00,54.82,54.9,54.8,54.85,43000.0,29.6921,29.7354,29.6813,29.7083,43000.0
2007-10-05 11:55:00,54.85,54.87,54.82,54.86,17400.0,29.7083,29.7192,29.6921,29.7138,17400.0
2007-10-05 12:00:00,54.86,54.92,54.85,54.88,26600.0,29.7138,29.7462,29.7083,29.7246,26600.0
2007-10-05 12:05:00,54.88,54.9,54.83,54.88,65500.0,29.7246,29.7354,29.6975,29.7246,65500.0
2007-10-05 12:10:00,54.87,54.93,54.84,54.93,55800.0,29.7192,29.7517,29.7029,29.7517,55800.0
2007-10-05 12:15:00,54.92,54.95,54.91,54.91,19100.0,29.7462,29.7625,29.7408,29.7408,19100.0
2007-10-05 12:20:00,54.93,54.93,54.9,54.93,21500.0,29.7517,29.7517,29.7354,29.7517,21500.0
2007-10-05 12:25:00,54.92,54.94,54.92,54.93,76800.0,29.7462,29.7571,29.7462,29.7517,76800.0
2007-10-05 12:30:00,54.92,54.98,54.92,54.98,55500.0,29.7462,29.7787,29.7462,29.7787,55500.0
2007-10-05 12:35:00,54.98,54.99,54.96,54.98,9800.0,29.7787,29.7842,29.7679,29.7787,9800.0
2007-10-05 12:40:00,54.97,55.0,54.96,54.96,15900.0,29.7733,29.7896,29.7679,29.7679,15900.0
2007-10-05 12:45:00,54.98,55.0,54.96,54.99,15600.0,29.7787,29.7896,29.7679,29.7842,15600.0
2007-10-05 12:50:00,54.98,55.04,54.98,55.02,20000.0,29.7787,29.8112,29.7787,29.8004,20000.0
2007-10-05 12:55:00,55.02,55.13,54.99,55.12,43700.0,29.8004,29.86,29.7842,29.8546,43700.0
2007-10-05 13:00:00,55.12,55.24,55.09,55.24,35300.0,29.8546,29.9196,29.8383,29.9196,35300.0
2007-10-05 13:05:00,55.25,55.26,55.12,55.19,36700.0,29.925,29.9304,29.8546,29.8925,36700.0
2007-10-05 13:10:00,55.19,55.2,55.14,55.15,11100.0,29.8925,29.8979,29.8654,29.8708,11100.0
2007-10-05 13:15:00,55.15,55.23,55.14,55.18,13800.0,29.8708,29.9142,29.8654,29.8871,13800.0
2007-10-05 13:20:00,55.18,55.2,55.17,55.17,12000.0,29.8871,29.8979,29.8817,29.8817,12000.0
2007-10-05 13:25:00,55.18,55.2,55.17,55.19,24400.0,29.8871,29.8979,29.8817,29.8925,24400.0
2007-10-05 13:30:00,55.19,55.34,55.17,55.27,54300.0,29.8925,29.9737,29.8817,29.9358,54300.0
2007-10-05 13:35:00,55.28,55.31,55.26,55.29,17200.0,29.9412,29.9575,29.9304,29.9467,17200.0
2007-10-05 13:40:00,55.29,55.57,55.29,55.53,85400.0,29.9467,30.0983,29.9467,30.0766,85400.0
2007-10-05 13:45:00,55.53,55.57,55.5,55.5,21300.0,30.0766,30.0983,30.0604,30.0604,21300.0
2007-10-05 13:50:00,55.49,55.52,55.45,55.49,18800.0,30.055,30.0712,30.0333,30.055,18800.0
2007-10-05 13:55:00,55.5,55.57,55.45,55.45,35200.0,30.0604,30.0983,30.0333,30.0333,35200.0
2007-10-05 14:00:00,55.45,55.46,55.38,55.39,28900.0,30.0333,30.0387,29.9954,30.0008,28900.0
2007-10-05 14:05:00,55.4,55.4,55.34,55.35,20500.0,30.0062,30.0062,29.9737,29.9791,20500.0
2007-10-05 14:10:00,55.34,55.51,55.25,55.5,109400.0,29.9737,30.0658,29.925,30.0604,109400.0
2007-10-05 14:15:00,55.5,55.55,55.5,55.54,34800.0,30.0604,30.0875,30.0604,30.0821,34800.0
2007-10-05 14:20:00,55.53,55.61,55.52,55.56,33100.0,30.0766,30.12,30.0712,30.0929,33100.0
2007-10-05 14:25:00,55.56,55.63,55.56,55.61,17700.0,30.0929,30.1308,30.0929,30.12,17700.0
2007-10-05 14:30:00,55.62,55.76,55.6,55.71,70400.0,30.1254,30.2012,30.1146,30.1741,70400.0
2007-10-05 14:35:00,55.71,55.74,55.69,55.74,40900.0,30.1741,30.1904,30.1633,30.1904,40900.0
2007-10-05 14:40:00,55.74,55.86,55.73,55.84,50800.0,30.1904,30.2554,30.185,30.2445,50800.0
2007-10-05 14:45:00,55.84,55.86,55.77,55.79,42400.0,30.2445,30.2554,30.2066,30.2175,42400.0
2007-10-05 14:50:00,55.78,55.83,55.73,55.74,35700.0,30.212,30.2391,30.185,30.1904,35700.0
2007-10-05 14:55:00,55.73,55.73,55.68,55.72,45300.0,30.185,30.185,30.1579,30.1796,45300.0
2007-10-05 15:00:00,55.72,55.73,55.62,55.63,53700.0,30.1796,30.185,30.1254,30.1308,53700.0
2007-10-05 15:05:00,55.63,55.75,55.62,55.7,69300.0,30.1308,30.1958,30.1254,30.1687,69300.0
2007-10-05 15:10:00,55.7,55.71,55.46,55.46,55400.0,30.1687,30.1741,30.0387,30.0387,55400.0
2007-10-05 15:15:00,55.47,55.54,55.33,55.35,71400.0,30.0441,30.0821,29.9683,29.9791,71400.0
2007-10-05 15:20:00,55.36,55.57,55.34,55.56,104400.0,29.9846,30.0983,29.9737,30.0929,104400.0
2007-10-05 15:25:00,55.56,55.72,55.54,55.7,74000.0,30.0929,30.1796,30.0821,30.1687,74000.0
2007-10-05 15:30:00,55.7,55.8,55.61,55.8,87400.0,30.1687,30.2229,30.12,30.2229,87400.0
2007-10-05 15:35:00,55.81,55.86,55.75,55.76,138700.0,30.2283,30.2554,30.1958,30.2012,138700.0
2007-10-05 15:40:00,55.76,55.82,55.5,55.7,167700.0,30.2012,30.2337,30.0604,30.1687,167700.0
2007-10-05 15:45:00,55.71,55.82,55.68,55.68,84900.0,30.1741,30.2337,30.1579,30.1579,84900.0
2007-10-05 15:50:00,55.69,55.84,55.68,55.75,82400.0,30.1633,30.2445,30.1579,30.1958,82400.0
2007-10-05 15:55:00,55.76,55.78,55.69,55.75,161500.0,30.2012,30.212,30.1633,30.1958,161500.0
2007-10-08 09:30:00,55.2,55.34,54.58,54.96,116600.0,29.8979,29.9737,29.5621,29.7679,116600.0
2007-10-08 09:35:00,54.93,55.11,54.92,55.01,66800.0,29.7517,29.8492,29.7462,29.795,66800.0
2007-10-08 09:40:00,55.02,55.25,55.02,55.24,41700.0,29.8004,29.925,29.8004,29.9196,41700.0
2007-10-08 09:45:00,55.25,55.3,55.02,55.2,81500.0,29.925,29.9521,29.8004,29.8979,81500.0
2007-10-08 09:50:00,55.21,55.25,55.15,55.23,74500.0,29.9033,29.925,29.8708,29.9142,74500.0
2007-10-08 09:55:00,55.21,55.44,55.21,55.36,19400.0,29.9033,30.0279,29.9033,29.9846,19400.0
2007-10-08 10:00:00,55.36,55.44,55.35,55.36,24100.0,29.9846,30.0279,29.9791,29.9846,24100.0
2007-10-08 10:05:00,55.35,55.52,55.31,55.49,44000.0,29.9791,30.0712,29.9575,30.055,44000.0
2007-10-08 10:10:00,55.5,55.54,55.4,55.52,33600.0,30.0604,30.0821,30.0062,30.0712,33600.0
2007-10-08 10:15:00,55.5,55.53,55.5,55.5,27300.0,30.0604,30.0766,30.0604,30.0604,27300.0
2007-10-08 10:20:00,55.5,55.51,55.35,55.41,21900.0,30.0604,30.0658,29.9791,30.0116,21900.0
2007-10-08 10:25:00,55.42,55.53,55.42,55.5,42300.0,30.0171,30.0766,30.0171,30.0604,42300.0
2007-10-08 10:30:00,55.51,55.53,55.37,55.37,24400.0,30.0658,30.0766,29.99,29.99,24400.0
2007-10-08 10:35:00,55.37,55.55,55.37,55.5,38400.0,29.99,30.0875,29.99,30.0604,38400.0
2007-10-08 10:40:00,55.5,55.51,55.44,55.44,24500.0,30.0604,30.0658,30.0279,30.0279,24500.0
2007-10-08 10:45:00,55.44,55.62,55.38,55.52,36300.0,30.0279,30.1254,29.9954,30.0712,36300.0
2007-10-08 10:50:00,55.51,55.52,55.5,55.52,10200.0,30.0658,30.0712,30.0604,30.0712,10200.0
2007-10-08 10:55:00,55.51,55.52,55.45,55.45,7700.0,30.0658,30.0712,30.0333,30.0333,7700.0
2007-10-08 11:00:00,55.45,55.46,55.33,55.33,15100.0,30.0333,30.0387,29.9683,29.9683,15100.0
2007-10-08 11:05:00,55.35,55.41,55.17,55.4,122500.0,29.9791,30.0116,29.8817,30.0062,122500.0
2007-10-08 11:10:00,55.4,55.4,55.31,55.31,24300.0,30.0062,30.0062,29.9575,29.9575,24300.0
2007-10-08 11:15:00,55.31,55.45,55.27,55.39,85000.0,29.9575,30.0333,29.9358,30.0008,85000.0
2007-10-08 11:20:00,55.37,55.42,55.36,55.4,14900.0,29.99,30.0171,29.9846,30.0062,14900.0
2007-10-08 11:25:00,55.4,55.4,55.3,55.3,13700.0,30.0062,30.0062,29.9521,29.9521,13700.0
2007-10-08 11:30:00,55.29,55.43,55.29,55.33,74200.0,29.9467,30.0225,29.9467,29.9683,74200.0
2007-10-08 11:35:00,55.33,55.33,55.23,55.26,17100.0,29.9683,29.9683,29.9142,29.9304,17100.0
2007-10-08 11:40:00,55.28,55.3,55.22,55.23,9900.0,29.9412,29.9521,29.9087,29.9142,9900.0
2007-10-08 11:45:00,55.23,55.23,55.15,55.15,13000.0,29.9142,29.9142,29.8708,29.8708,13000.0
2007-10-08 11:50:00,55.15,55.34,55.15,55.31,48400.0,29.8708,29.9737,29.8708,29.9575,48400.0
2007-10-08 11:55:00,55.31,55.33,55.3,55.3,21800.0,29.9575,29.9683,29.9521,29.9521,21800.0
2007-10-08 12:00:00,55.3,55.36,55.3,55.3,58600.0,29.9521,29.9846,29.9521,29.9521,58600.0
2007-10-08 12:05:00,55.31,55.31,55.3,55.3,21000.0,29.9575,29.9575,29.9521,29.9521,21000.0
2007-10-08 12:10:00,55.3,55.31,55.18,55.18,24800.0,29.9521,29.9575,29.8871,29.8871,24800.0
2007-10-08 12:15:00,55.17,55.33,55.17,55.28,29400.0,29.8817,29.9683,29.8817,29.9412,29400.0
2007-10-08 12:20:00,55.27,55.29,55.25,55.28,12800.0,29.9358,29.9467,29.925,29.9412,12800.0
2007-10-08 12:25:00,55.27,55.33,55.24,55.31,16300.0,29.9358,29.9683,29.9196,29.9575,16300.0
2007-10-08 12:30:00,55.31,55.37,55.29,55.33,24800.0,29.9575,29.99,29.9467,29.9683,24800.0
2007-10-08 12:35:00,55.33,55.37,55.33,55.34,22700.0,29.9683,29.99,29.9683,29.9737,22700.0
2007-10-08 12:40:00,55.34,55.61,55.33,55.6,92300.0,29.9737,30.12,29.9683,30.1146,92300.0
2007-10-08 12:45:00,55.6,55.77,55.6,55.72,70200.0,30.1146,30.2066,30.1146,30.1796,70200.0
2007-10-08 12:50:00,55.74,55.85,55.71,55.77,53700.0,30.1904,30.25,30.1741,30.2066,53700.0
2007-10-08 12:55:00,55.78,55.88,55.78,55.83,26900.0,30.212,30.2662,30.212,30.2391,26900.0
2007-10-08 13:00:00,55.83,55.83,55.68,55.7,30800.0,30.2391,30.2391,30.1579,30.1687,30800.0
2007-10-08 13:05:00,55.7,55.7,55.66,55.66,12800.0,30.1687,30.1687,30.1471,30.1471,12800.0
2007-10-08 13:10:00,55.66,55.71,55.61,55.7,19400.0,30.1471,30.1741,30.12,30.1687,19400.0
2007-10-08 13:15:00,55.7,55.71,55.7,55.7,28900.0,30.1687,30.1741,30.1687,30.1687,28900.0
2007-10-08 13:20:00,55.7,55.7,55.7,55.7,20500.0,30.1687,30.1687,30.1687,30.1687,20500.0
2007-10-08 13:25:00,55.71,55.71,55.66,55.66,12600.0,30.1741,30.1741,30.1471,30.1471,12600.0
2007-10-08 13:30:00,55.66,55.66,55.63,55.66,9500.0,30.1471,30.1471,30.1308,30.1471,9500.0
2007-10-08 13:35:00,55.66,55.67,55.65,55.65,11400.0,30.1471,30.1525,30.1416,30.1416,11400.0
2007-10-08 13:40:00,55.66,55.66,55.51,55.65,51700.0,30.1471,30.1471,30.0658,30.1416,51700.0
2007-10-08 13:45:00,55.65,55.66,55.65,55.65,23500.0,30.1416,30.1471,30.1416,30.1416,23500.0
2007-10-08 13:50:00,55.65,55.66,55.65,55.65,19700.0,30.1416,30.1471,30.1416,30.1416,19700.0
2007-10-08 13:55:00,55.65,55.66,55.65,55.65,21800.0,30.1416,30.1471,30.1416,30.1416,21800.0
2007-10-08 14:00:00,55.65,55.66,55.55,55.56,22800.0,30.1416,30.1471,30.0875,30.0929,22800.0
2007-10-08 14:05:00,55.57,55.64,55.53,55.6,22600.0,30.0983,30.1362,30.0766,30.1146,22600.0
2007-10-08 14:10:00,55.6,55.61,55.54,55.54,17100.0,30.1146,30.12,30.0821,30.0821,17100.0
2007-10-08 14:15:00,55.54,55.61,55.5,55.61,24400.0,30.0821,30.12,30.0604,30.12,24400.0
2007-10-08 14:20:00,55.61,55.72,55.6,55.68,39200.0,30.12,30.1796,30.1146,30.1579,39200.0
2007-10-08 14:25:00,55.68,55.78,55.68,55.77,21800.0,30.1579,30.212,30.1579,30.2066,21800.0
2007-10-08 14:30:00,55.75,56.08,55.75,55.96,162800.0,30.1958,30.3745,30.1958,30.3095,162800.0
2007-10-08 14:35:00,55.96,56.02,55.89,55.89,42200.0,30.3095,30.342,30.2716,30.2716,42200.0
2007-10-08 14:40:00,55.88,56.04,55.86,56.0,55100.0,30.2662,30.3529,30.2554,30.3312,55100.0
2007-10-08 14:45:00,56.01,56.01,56.0,56.0,31100.0,30.3366,30.3366,30.3312,30.3312,31100.0
2007-10-08 14:50:00,56.0,56.01,55.96,55.96,34600.0,30.3312,30.3366,30.3095,30.3095,34600.0
2007-10-08 14:55:00,55.97,55.99,55.9,55.92,53900.0,30.315,30.3258,30.277,30.2879,53900.0
2007-10-08 15:00:00,55.94,55.95,55.87,55.87,45700.0,30.2987,30.3041,30.2608,30.2608,45700.0
2007-10-08 15:05:00,55.87,55.9,55.86,55.88,53600.0,30.2608,30.277,30.2554,30.2662,53600.0
2007-10-08 15:10:00,55.89,55.89,55.85,55.86,31300.0,30.2716,30.2716,30.25,30.2554,31300.0
2007-10-08 15:15:00,55.86,55.92,55.85,55.92,18800.0,30.2554,30.2879,30.25,30.2879,18800.0
2007-10-08 15:20:00,55.9,55.91,55.81,55.86,35500.0,30.277,30.2825,30.2283,30.2554,35500.0
2007-10-08 15:25:00,55.85,55.85,55.8,55.8,32500.0,30.25,30.25,30.2229,30.2229,32500.0
2007-10-08 15:30:00,55.8,55.83,55.77,55.8,68400.0,30.2229,30.2391,30.2066,30.2229,68400.0
2007-10-08 15:35:00,55.8,55.8,55.69,55.72,62100.0,30.2229,30.2229,30.1633,30.1796,62100.0
2007-10-08 15:40:00,55.71,55.73,55.68,55.71,57500.0,30.1741,30.185,30.1579,30.1741,57500.0
2007-10-08 15:45:00,55.71,55.75,55.69,55.69,63300.0,30.1741,30.1958,30.1633,30.1633,63300.0
2007-10-08 15:50:00,55.68,55.73,55.66,55.7,61800.0,30.1579,30.185,30.1471,30.1687,61800.0
2007-10-08 15:55:00,55.7,55.7,55.6,55.69,84300.0,30.1687,30.1687,30.1146,30.1633,84300.0
2007-10-09 09:30:00,55.49,55.56,54.9,55.06,84500.0,30.055,30.0929,29.7354,29.8221,84500.0
2007-10-09 09:35:00,55.05,55.18,54.88,55.11,46800.0,29.8167,29.8871,29.7246,29.8492,46800.0
2007-10-09 09:40:00,55.06,55.17,54.94,54.98,33900.0,29.8221,29.8817,29.7571,29.7787,33900.0
2007-10-09 09:45:00,54.99,55.02,54.9,54.92,32600.0,29.7842,29.8004,29.7354,29.7462,32600.0
2007-10-09 09:50:00,54.93,54.99,54.74,54.78,49400.0,29.7517,29.7842,29.6488,29.6704,49400.0
2007-10-09 09:55:00,54.78,54.88,54.72,54.85,52500.0,29.6704,29.7246,29.6379,29.7083,52500.0
2007-10-09 10:00:00,54.85,54.88,54.61,54.69,42600.0,29.7083,29.7246,29.5783,29.6217,42600.0
2007-10-09 10:05:00,54.68,54.75,54.65,54.67,47900.0,29.6163,29.6542,29.6,29.6108,47900.0
2007-10-09 10:10:00,54.67,54.85,54.65,54.81,64600.0,29.6108,29.7083,29.6,29.6867,64600.0
2007-10-09 10:15:00,54.8,54.82,54.77,54.77,44400.0,29.6813,29.6921,29.665,29.665,44400.0
2007-10-09 10:20:00,54.78,54.78,54.64,54.68,48500.0,29.6704,29.6704,29.5946,29.6163,48500.0
2007-10-09 10:25:00,54.66,54.7,54.56,54.57,47800.0,29.6054,29.6271,29.5513,29.5567,47800.0
2007-10-09 10:30:00,54.56,54.57,54.41,54.45,62400.0,29.5513,29.5567,29.47,29.4917,62400.0
2007-10-09 10:35:00,54.44,54.46,54.35,54.44,55700.0,29.4863,29.4971,29.4375,29.4863,55700.0
2007-10-09 10:40:00,54.43,54.43,54.28,54.3,47900.0,29.4809,29.4809,29.3996,29.4104,47900.0
2007-10-09 10:45:00,54.29,54.37,54.22,54.3,39200.0,29.405,29.4484,29.3671,29.4104,39200.0
2007-10-09 10:50:00,54.31,54.32,54.19,54.22,59300.0,29.4159,29.4213,29.3509,29.3671,59300.0
2007-10-09 10:55:00,54.21,54.22,54.12,54.21,42500.0,29.3617,29.3671,29.3129,29.3617,42500.0
2007-10-09 11:00:00,54.19,54.25,54.18,54.23,64900.0,29.3509,29.3834,29.3454,29.3725,64900.0
2007-10-09 11:05:00,54.23,54.24,54.07,54.14,95800.0,29.3725,29.3779,29.2859,29.3238,95800.0
2007-10-09 11:10:00,54.13,54.13,53.94,53.99,57400.0,29.3184,29.3184,29.2155,29.2425,57400.0
2007-10-09 11:15:00,53.98,53.98,53.76,53.88,101900.0,29.2371,29.2371,29.118,29.183,101900.0
2007-10-09 11:20:00,53.86,53.92,53.79,53.8,50700.0,29.1721,29.2046,29.1342,29.1396,50700.0
2007-10-09 11:25:00,53.79,53.79,53.72,53.75,61800.0,29.1342,29.1342,29.0963,29.1125,61800.0
2007-10-09 11:30:00,53.75,53.92,53.74,53.82,74100.0,29.1125,29.2046,29.1071,29.1505,74100.0
2007-10-09 11:35:00,53.83,53.9,53.82,53.83,44200.0,29.1559,29.1938,29.1505,29.1559,44200.0
2007-10-09 11:40:00,53.84,53.84,53.78,53.79,38100.0,29.1613,29.1613,29.1288,29.1342,38100.0
2007-10-09 11:45:00,53.8,53.83,53.74,53.74,59500.0,29.1396,29.1559,29.1071,29.1071,59500.0
2007-10-09 11:50:00,53.75,53.84,53.75,53.83,28300.0,29.1125,29.1613,29.1125,29.1559,28300.0
2007-10-09 11:55:00,53.84,53.96,53.82,53.83,46400.0,29.1613,29.2263,29.1505,29.1559,46400.0
2007-10-09 12:00:00,53.82,53.88,53.8,53.86,25900.0,29.1505,29.183,29.1396,29.1721,25900.0
2007-10-09 12:05:00,53.85,53.86,53.85,53.86,9500.0,29.1667,29.1721,29.1667,29.1721,9500.0
2007-10-09 12:10:00,53.85,53.85,53.72,53.85,48900.0,29.1667,29.1667,29.0963,29.1667,48900.0
2007-10-09 12:15:00,53.85,53.97,53.83,53.93,195500.0,29.1667,29.2317,29.1559,29.21,195500.0
2007-10-09 12:20:00,53.93,54.06,53.92,54.03,71600.0,29.21,29.2804,29.2046,29.2642,71600.0
2007-10-09 12:25:00,54.03,54.03,53.93,53.99,27500.0,29.2642,29.2642,29.21,29.2425,27500.0
2007-10-09 12:30:00,54.0,54.01,53.91,53.99,38100.0,29.2479,29.2534,29.1992,29.2425,38100.0
2007-10-09 12:35:00,54.0,54.02,53.94,54.02,87800.0,29.2479,29.2588,29.2155,29.2588,87800.0
2007-10-09 12:40:00,54.01,54.03,53.85,53.98,176800.0,29.2534,29.2642,29.1667,29.2371,176800.0
2007-10-09 12:45:00,53.98,53.98,53.9,53.93,22100.0,29.2371,29.2371,29.1938,29.21,22100.0
2007-10-09 12:50:00,53.95,53.97,53.92,53.97,16000.0,29.2209,29.2317,29.2046,29.2317,16000.0
2007-10-09 12:55:00,53.96,54.0,53.95,53.98,43700.0,29.2263,29.2479,29.2209,29.2371,43700.0
2007-10-09 13:00:00,53.99,53.99,53.96,53.96,102300.0,29.2425,29.2425,29.2263,29.2263,102300.0
2007-10-09 13:05:00,53.95,53.96,53.93,53.95,56800.0,29.2209,29.2263,29.21,29.2209,56800.0
2007-10-09 13:10:00,53.95,53.95,53.94,53.95,25100.0,29.2209,29.2209,29.2155,29.2209,25100.0
2007-10-09 13:15:00,53.95,53.95,53.81,53.82,55100.0,29.2209,29.2209,29.145,29.1505,55100.0
2007-10-09 13:20:00,53.83,53.86,53.76,53.79,55000.0,29.1559,29.1721,29.118,29.1342,55000.0
2007-10-09 13:25:00,53.77,53.82,53.71,53.73,55500.0,29.1234,29.1505,29.0909,29.1017,55500.0
2007-10-09 13:30:00,53.73,53.8,53.72,53.78,34300.0,29.1017,29.1396,29.0963,29.1288,34300.0
2007-10-09 13:35:00,53.79,53.79,53.72,53.74,9600.0,29.1342,29.1342,29.0963,29.1071,9600.0
2007-10-09 13:40:00,53.75,53.76,53.63,53.68,52100.0,29.1125,29.118,29.0475,29.0746,52100.0
2007-10-09 13:45:00,53.66,53.8,53.66,53.72,37700.0,29.0638,29.1396,29.0638,29.0963,37700.0
2007-10-09 13:50:00,53.71,53.86,53.71,53.83,51500.0,29.0909,29.1721,29.0909,29.1559,51500.0
2007-10-09 13:55:00,53.84,53.84,53.67,53.72,86500.0,29.1613,29.1613,29.0692,29.0963,86500.0
2007-10-09 14:00:00,53.71,53.79,53.65,53.79,63900.0,29.0909,29.1342,29.0584,29.1342,63900.0
2007-10-09 14:05:00,53.79,53.81,53.43,53.54,174500.0,29.1342,29.145,28.9392,28.9988,174500.0
2007-10-09 14:10:00,53.54,53.57,53.37,53.44,111700.0,28.9988,29.015,28.9067,28.9446,111700.0
2007-10-09 14:15:00,53.44,53.44,53.33,53.4,108200.0,28.9446,28.9446,28.8851,28.923,108200.0
2007-10-09 14:20:00,53.41,53.47,53.4,53.44,46000.0,28.9284,28.9609,28.923,28.9446,46000.0
2007-10-09 14:25:00,53.44,53.65,53.44,53.65,177700.0,28.9446,29.0584,28.9446,29.0584,177700.0
2007-10-09 14:30:00,53.65,53.76,53.65,53.7,316700.0,29.0584,29.118,29.0584,29.0855,316700.0
2007-10-09 14:35:00,53.7,53.72,53.6,53.63,44000.0,29.0855,29.0963,29.0313,29.0475,44000.0
2007-10-09 14:40:00,53.64,53.69,53.57,53.68,35600.0,29.053,29.08,29.015,29.0746,35600.0
2007-10-09 14:45:00,53.67,53.78,53.67,53.78,54000.0,29.0692,29.1288,29.0692,29.1288,54000.0
2007-10-09 14:50:00,53.77,53.88,53.77,53.84,111100.0,29.1234,29.183,29.1234,29.1613,111100.0
2007-10-09 14:55:00,53.82,53.82,53.65,53.7,122600.0,29.1505,29.1505,29.0584,29.0855,122600.0
2007-10-09 15:00:00,53.69,53.8,53.65,53.73,41700.0,29.08,29.1396,29.0584,29.1017,41700.0
2007-10-09 15:05:00,53.74,53.85,53.74,53.85,74300.0,29.1071,29.1667,29.1071,29.1667,74300.0
2007-10-09 15:10:00,53.85,53.97,53.85,53.96,107800.0,29.1667,29.2317,29.1667,29.2263,107800.0
2007-10-09 15:15:00,53.96,54.0,53.94,53.99,62000.0,29.2263,29.2479,29.2155,29.2425,62000.0
2007-10-09 15:20:00,53.99,53.99,53.95,53.97,59800.0,29.2425,29.2425,29.2209,29.2317,59800.0
2007-10-09 15:25:00,53.97,53.98,53.91,53.93,65000.0,29.2317,29.2371,29.1992,29.21,65000.0
2007-10-09 15:30:00,53.92,53.94,53.91,53.92,53000.0,29.2046,29.2155,29.1992,29.2046,53000.0
2007-10-09 15:35:00,53.93,53.99,53.92,53.98,96800.0,29.21,29.2425,29.2046,29.2371,96800.0
2007-10-09 15:40:00,53.99,54.08,53.97,53.97,203400.0,29.2425,29.2913,29.2317,29.2317,203400.0
2007-10-09 15:45:00,53.97,54.08,53.97,54.08,100000.0,29.2317,29.2913,29.2317,29.2913,100000.0
2007-10-09 15:50:00,54.08,54.22,54.08,54.21,194300.0,29.2913,29.3671,29.2913,29.3617,194300.0
2007-10-09 15:55:00,54.21,54.27,54.19,54.21,211400.0,29.3617,29.3942,29.3509,29.3617,211400.0
2007-10-10 09:30:00,53.66,53.8,53.3,53.5,166400.0,29.0638,29.1396,28.8688,28.9771,166400.0
2007-10-10 09:35:00,53.49,53.66,53.38,53.47,59400.0,28.9717,29.0638,28.9121,28.9609,59400.0
2007-10-10 09:40:00,53.47,53.52,53.17,53.19,87100.0,28.9609,28.988,28.7984,28.8092,87100.0
2007-10-10 09:45:00,53.21,53.21,53.0,53.1,96200.0,28.8201,28.8201,28.7063,28.7605,96200.0
2007-10-10 09:50:00,53.13,53.15,53.03,53.05,104200.0,28.7767,28.7876,28.7226,28.7334,104200.0
2007-10-10 09:55:00,53.06,53.07,52.9,53.0,132300.0,28.7388,28.7442,28.6522,28.7063,132300.0
2007-10-10 10:00:00,52.99,53.15,52.99,53.1,184300.0,28.7009,28.7876,28.7009,28.7605,184300.0
2007-10-10 10:05:00,53.11,53.12,52.95,52.97,72900.0,28.7659,28.7713,28.6792,28.6901,72900.0
2007-10-10 10:10:00,52.97,53.35,52.95,53.33,101600.0,28.6901,28.8959,28.6792,28.8851,101600.0
2007-10-10 10:15:00,53.33,53.48,53.29,53.43,87300.0,28.8851,28.9663,28.8634,28.9392,87300.0
2007-10-10 10:20:00,53.43,53.45,53.38,53.41,43400.0,28.9392,28.9501,28.9121,28.9284,43400.0
2007-10-10 10:25:00,53.41,53.41,53.29,53.3,57000.0,28.9284,28.9284,28.8634,28.8688,57000.0
2007-10-10 10:30:00,53.31,53.33,53.21,53.23,21700.0,28.8742,28.8851,28.8201,28.8309,21700.0
2007-10-10 10:35:00,53.23,53.25,53.18,53.19,29700.0,28.8309,28.8417,28.8038,28.8092,29700.0
2007-10-10 10:40:00,53.19,53.21,53.07,53.07,47400.0,28.8092,28.8201,28.7442,28.7442,47400.0
2007-10-10 10:45:00,53.07,53.08,52.94,53.06,79100.0,28.7442,28.7497,28.6738,28.7388,79100.0
2007-10-10 10:50:00,53.08,53.09,53.0,53.01,25500.0,28.7497,28.7551,28.7063,28.7117,25500.0
2007-10-10 10:55:00,53.02,53.04,52.95,52.99,34700.0,28.7172,28.728,28.6792,28.7009,34700.0
2007-10-10 11:00:00,53.01,53.02,52.96,53.02,21300.0,28.7117,28.7172,28.6847,28.7172,21300.0
2007-10-10 11:05:00,53.01,53.02,52.95,52.96,37700.0,28.7117,28.7172,28.6792,28.6847,37700.0
2007-10-10 11:10:00,52.96,52.99,52.8,52.87,126000.0,28.6847,28.7009,28.598,28.6359,126000.0
2007-10-10 11:15:00,52.85,52.86,52.83,52.83,93300.0,28.6251,28.6305,28.6142,28.6142,93300.0
2007-10-10 11:20:00,52.83,52.84,52.71,52.71,157600.0,28.6142,28.6197,28.5492,28.5492,157600.0
2007-10-10 11:25:00,52.71,52.73,52.61,52.64,94000.0,28.5492,28.5601,28.4951,28.5113,94000.0
2007-10-10 11:30:00,52.64,52.65,52.56,52.57,76700.0,28.5113,28.5168,28.468,28.4734,76700.0
2007-10-10 11:35:00,52.58,52.65,52.53,52.65,94600.0,28.4788,28.5168,28.4518,28.5168,94600.0
2007-10-10 11:40:00,52.64,52.65,52.62,52.65,24800.0,28.5113,28.5168,28.5005,28.5168,24800.0
2007-10-10 11:45:00,52.65,52.66,52.58,52.6,27000.0,28.5168,28.5222,28.4788,28.4897,27000.0
2007-10-10 11:50:00,52.61,52.65,52.6,52.64,30400.0,28.4951,28.5168,28.4897,28.5113,30400.0
2007-10-10 11:55:00,52.65,52.76,52.64,52.74,120400.0,28.5168,28.5763,28.5113,28.5655,120400.0
2007-10-10 12:00:00,52.75,52.87,52.75,52.85,103100.0,28.5709,28.6359,28.5709,28.6251,103100.0
2007-10-10 12:05:00,52.85,52.87,52.76,52.79,142500.0,28.6251,28.6359,28.5763,28.5926,142500.0
2007-10-10 12:10:00,52.8,52.8,52.64,52.68,110000.0,28.598,28.598,28.5113,28.533,110000.0
2007-10-10 12:15:00,52.69,52.71,52.63,52.71,74100.0,28.5384,28.5492,28.5059,28.5492,74100.0
2007-10-10 12:20:00,52.69,52.78,52.68,52.71,45800.0,28.5384,28.5872,28.533,28.5492,45800.0
2007-10-10 12:25:00,52.71,52.72,52.65,52.66,41000.0,28.5492,28.5547,28.5168,28.5222,41000.0
2007-10-10 12:30:00,52.66,52.8,52.64,52.8,34900.0,28.5222,28.598,28.5113,28.598,34900.0
2007-10-10 12:35:00,52.79,52.81,52.77,52.8,29900.0,28.5926,28.6034,28.5817,28.598,29900.0
2007-10-10 12:40:00,52.79,52.8,52.76,52.8,16500.0,28.5926,28.598,28.5763,28.598,16500.0
2007-10-10 12:45:00,52.79,52.82,52.78,52.82,45800.0,28.5926,28.6088,28.5872,28.6088,45800.0
2007-10-10 12:50:00,52.82,52.83,52.76,52.79,36800.0,28.6088,28.6142,28.5763,28.5926,36800.0
2007-10-10 12:55:00,52.79,52.81,52.76,52.8,29100.0,28.5926,28.6034,28.5763,28.598,29100.0
2007-10-10 13:00:00,52.8,52.8,52.65,52.65,32100.0,28.598,28.598,28.5168,28.5168,32100.0
2007-10-10 13:05:00,52.65,52.66,52.56,52.57,43500.0,28.5168,28.5222,28.468,28.4734,43500.0
2007-10-10 13:10:00,52.57,52.62,52.56,52.6,54000.0,28.4734,28.5005,28.468,28.4897,54000.0
2007-10-10 13:15:00,52.6,52.61,52.5,52.5,75700.0,28.4897,28.4951,28.4355,28.4355,75700.0
2007-10-10 13:20:00,52.51,52.51,52.39,52.41,64400.0,28.4409,28.4409,28.3759,28.3868,64400.0
2007-10-10 13:25:00,52.41,52.46,52.37,52.37,65000.0,28.3868,28.4138,28.3651,28.3651,65000.0
2007-10-10 13:30:00,52.36,52.55,52.35,52.52,67900.0,28.3597,28.4626,28.3543,28.4463,67900.0
2007-10-10 13:35:00,52.52,52.55,52.51,52.54,24800.0,28.4463,28.4626,28.4409,28.4572,24800.0
2007-10-10 13:40:00,52.54,52.6,52.52,52.57,46100.0,28.4572,28.4897,28.4463,28.4734,46100.0
2007-10-10 13:45:00,52.58,52.61,52.51,52.52,35700.0,28.4788,28.4951,28.4409,28.4463,35700.0
2007-10-10 13:50:00,52.52,52.52,52.38,52.45,70800.0,28.4463,28.4463,28.3705,28.4084,70800.0
2007-10-10 13:55:00,52.44,52.58,52.43,52.57,36900.0,28.403,28.4788,28.3976,28.4734,36900.0
2007-10-10 14:00:00,52.57,52.63,52.54,52.57,45700.0,28.4734,28.5059,28.4572,28.4734,45700.0
2007-10-10 14:05:00,52.57,52.61,52.48,52.5,70800.0,28.4734,28.4951,28.4247,28.4355,70800.0
2007-10-10 14:10:00,52.48,52.57,52.47,52.5,61300.0,28.4247,28.4734,28.4193,28.4355,61300.0
2007-10-10 14:15:00,52.51,52.52,52.45,52.51,55400.0,28.4409,28.4463,28.4084,28.4409,55400.0
2007-10-10 14:20:00,52.49,52.57,52.49,52.54,52400.0,28.4301,28.4734,28.4301,28.4572,52400.0
2007-10-10 14:25:00,52.54,52.59,52.53,52.56,55500.0,28.4572,28.4843,28.4518,28.468,55500.0
2007-10-10 14:30:00,52.56,52.57,52.5,52.51,74600.0,28.468,28.4734,28.4355,28.4409,74600.0
2007-10-10 14:35:00,52.51,52.52,52.46,52.47,50300.0,28.4409,28.4463,28.4138,28.4193,50300.0
2007-10-10 14:40:00,52.47,52.47,52.37,52.42,70900.0,28.4193,28.4193,28.3651,28.3922,70900.0
2007-10-10 14:45:00,52.42,52.55,52.4,52.55,92500.0,28.3922,28.4626,28.3813,28.4626,92500.0
2007-10-10 14:50:00,52.55,52.55,52.5,52.53,52100.0,28.4626,28.4626,28.4355,28.4518,52100.0
2007-10-10 14:55:00,52.53,52.75,52.53,52.71,96200.0,28.4518,28.5709,28.4518,28.5492,96200.0
2007-10-10 15:00:00,52.71,52.92,52.66,52.9,144900.0,28.5492,28.663,28.5222,28.6522,144900.0
2007-10-10 15:05:00,52.9,52.9,52.79,52.83,91100.0,28.6522,28.6522,28.5926,28.6142,91100.0
2007-10-10 15:10:00,52.83,52.86,52.81,52.83,237200.0,28.6142,28.6305,28.6034,28.6142,237200.0
2007-10-10 15:15:00,52.82,52.98,52.82,52.95,88300.0,28.6088,28.6955,28.6088,28.6792,88300.0
2007-10-10 15:20:00,52.95,53.16,52.94,53.1,202700.0,28.6792,28.793,28.6738,28.7605,202700.0
2007-10-10 15:25:00,53.11,53.11,52.98,53.0,186400.0,28.7659,28.7659,28.6955,28.7063,186400.0
2007-10-10 15:30:00,53.0,53.1,53.0,53.1,44100.0,28.7063,28.7605,28.7063,28.7605,44100.0
2007-10-10 15:35:00,53.11,53.25,53.08,53.11,170500.0,28.7659,28.8417,28.7497,28.7659,170500.0
2007-10-10 15:40:00,53.11,53.12,53.04,53.07,212900.0,28.7659,28.7713,28.728,28.7442,212900.0
2007-10-10 15:45:00,53.07,53.22,53.05,53.19,222600.0,28.7442,28.8255,28.7334,28.8092,222600.0
2007-10-10 15:50:00,53.19,53.37,53.18,53.31,231900.0,28.8092,28.9067,28.8038,28.8742,231900.0
2007-10-10 15:55:00,53.31,53.35,53.22,53.25,306500.0,28.8742,28.8959,28.8255,28.8417,306500.0
2007-10-11 09:30:00,53.87,54.25,53.65,53.73,256700.0,29.1775,29.3834,29.0584,29.1017,256700.0
2007-10-11 09:35:00,53.76,53.94,53.26,53.28,146400.0,29.118,29.2155,28.8471,28.858,146400.0
2007-10-11 09:40:00,53.28,53.3,53.0,53.0,237000.0,28.858,28.8688,28.7063,28.7063,237000.0
2007-10-11 09:45:00,53.0,53.02,52.75,52.87,119500.0,28.7063,28.7172,28.5709,28.6359,119500.0
2007-10-11 09:50:00,52.87,53.23,52.86,53.19,77000.0,28.6359,28.8309,28.6305,28.8092,77000.0
2007-10-11 09:55:00,53.2,53.2,53.04,53.13,65000.0,28.8146,28.8146,28.728,28.7767,65000.0
2007-10-11 10:00:00,53.13,53.46,53.1,53.42,60400.0,28.7767,28.9555,28.7605,28.9338,60400.0
2007-10-11 10:05:00,53.4,53.46,53.28,53.43,73500.0,28.923,28.9555,28.858,28.9392,73500.0
2007-10-11 10:10:00,53.43,53.47,53.32,53.45,35800.0,28.9392,28.9609,28.8796,28.9501,35800.0
2007-10-11 10:15:00,53.44,53.54,53.33,53.5,45400.0,28.9446,28.9988,28.8851,28.9771,45400.0
2007-10-11 10:20:00,53.5,53.6,53.38,53.46,58100.0,28.9771,29.0313,28.9121,28.9555,58100.0
2007-10-11 10:25:00,53.48,53.75,53.48,53.6,78100.0,28.9663,29.1125,28.9663,29.0313,78100.0
2007-10-11 10:30:00,53.59,53.61,53.26,53.3,89700.0,29.0259,29.0367,28.8471,28.8688,89700.0
2007-10-11 10:35:00,53.28,53.36,53.15,53.22,30700.0,28.858,28.9013,28.7876,28.8255,30700.0
2007-10-11 10:40:00,53.2,53.31,53.2,53.24,21200.0,28.8146,28.8742,28.8146,28.8363,21200.0
2007-10-11 10:45:00,53.25,53.31,53.18,53.28,32700.0,28.8417,28.8742,28.8038,28.858,32700.0
2007-10-11 10:50:00,53.28,53.36,53.28,53.33,25600.0,28.858,28.9013,28.858,28.8851,25600.0
2007-10-11 10:55:00,53.33,53.38,53.26,53.27,20800.0,28.8851,28.9121,28.8471,28.8526,20800.0
2007-10-11 11:00:00,53.26,53.27,53.06,53.11,64300.0,28.8471,28.8526,28.7388,28.7659,64300.0
2007-10-11 11:05:00,53.1,53.12,52.98,53.0,40000.0,28.7605,28.7713,28.6955,28.7063,40000.0
2007-10-11 11:10:00,53.01,53.03,52.93,52.98,45600.0,28.7117,28.7226,28.6684,28.6955,45600.0
2007-10-11 11:15:00,52.98,53.03,52.97,53.01,34600.0,28.6955,28.7226,28.6901,28.7117,34600.0
2007-10-11 11:20:00,53.02,53.13,53.0,53.12,35300.0,28.7172,28.7767,28.7063,28.7713,35300.0
2007-10-11 11:25:00,53.13,53.17,53.09,53.15,13200.0,28.7767,28.7984,28.7551,28.7876,13200.0
2007-10-11 11:30:00,53.14,53.14,52.99,53.0,41500.0,28.7821,28.7821,28.7009,28.7063,41500.0
2007-10-11 11:35:00,53.0,53.07,53.0,53.07,13800.0,28.7063,28.7442,28.7063,28.7442,13800.0
2007-10-11 11:40:00,53.07,53.13,53.06,53.1,13900.0,28.7442,28.7767,28.7388,28.7605,13900.0
2007-10-11 11:45:00,53.1,53.13,53.07,53.08,11600.0,28.7605,28.7767,28.7442,28.7497,11600.0
2007-10-11 11:50:00,53.08,53.11,53.08,53.1,9300.0,28.7497,28.7659,28.7497,28.7605,9300.0
2007-10-11 11:55:00,53.1,53.14,53.03,53.05,21300.0,28.7605,28.7821,28.7226,28.7334,21300.0
2007-10-11 12:00:00,53.06,53.13,53.01,53.01,43200.0,28.7388,28.7767,28.7117,28.7117,43200.0
2007-10-11 12:05:00,53.01,53.04,52.96,52.98,27600.0,28.7117,28.728,28.6847,28.6955,27600.0
2007-10-11 12:10:00,52.98,53.0,52.95,52.99,34700.0,28.6955,28.7063,28.6792,28.7009,34700.0
2007-10-11 12:15:00,52.99,53.01,52.95,53.0,25800.0,28.7009,28.7117,28.6792,28.7063,25800.0
2007-10-11 12:20:00,53.01,53.07,53.0,53.07,25300.0,28.7117,28.7442,28.7063,28.7442,25300.0
2007-10-11 12:25:00,53.07,53.13,53.05,53.08,23600.0,28.7442,28.7767,28.7334,28.7497,23600.0
2007-10-11 12:30:00,53.08,53.1,53.05,53.1,18900.0,28.7497,28.7605,28.7334,28.7605,18900.0
2007-10-11 12:35:00,53.1,53.11,53.07,53.1,16500.0,28.7605,28.7659,28.7442,28.7605,16500.0
2007-10-11 12:40:00,53.1,53.13,53.09,53.1,13500.0,28.7605,28.7767,28.7551,28.7605,13500.0
2007-10-11 12:45:00,53.09,53.09,53.05,53.06,14100.0,28.7551,28.7551,28.7334,28.7388,14100.0
2007-10-11 12:50:00,53.06,53.06,53.05,53.05,10600.0,28.7388,28.7388,28.7334,28.7334,10600.0
2007-10-11 12:55:00,53.05,53.06,53.05,53.06,11700.0,28.7334,28.7388,28.7334,28.7388,11700.0
2007-10-11 13:00:00,53.05,53.08,53.05,53.07,21900.0,28.7334,28.7497,28.7334,28.7442,21900.0
2007-10-11 13:05:00,53.07,53.07,53.05,53.05,14000.0,28.7442,28.7442,28.7334,28.7334,14000.0
2007-10-11 13:10:00,53.05,53.19,53.05,53.17,54600.0,28.7334,28.8092,28.7334,28.7984,54600.0
2007-10-11 13:15:00,53.17,53.18,53.14,53.15,29900.0,28.7984,28.8038,28.7821,28.7876,29900.0
2007-10-11 13:20:00,53.15,53.19,53.13,53.19,27600.0,28.7876,28.8092,28.7767,28.8092,27600.0
2007-10-11 13:25:00,53.17,53.18,53.14,53.15,18300.0,28.7984,28.8038,28.7821,28.7876,18300.0
2007-10-11 13:30:00,53.14,53.14,53.01,53.01,18000.0,28.7821,28.7821,28.7117,28.7117,18000.0
2007-10-11 13:35:00,53.01,53.01,52.97,52.97,27000.0,28.7117,28.7117,28.6901,28.6901,27000.0
2007-10-11 13:40:00,52.98,52.98,52.97,52.97,11500.0,28.6955,28.6955,28.6901,28.6901,11500.0
2007-10-11 13:45:00,52.97,52.99,52.96,52.96,15700.0,28.6901,28.7009,28.6847,28.6847,15700.0
2007-10-11 13:50:00,52.96,52.96,52.8,52.8,48800.0,28.6847,28.6847,28.598,28.598,48800.0
2007-10-11 13:55:00,52.8,52.81,52.44,52.55,152700.0,28.598,28.6034,28.403,28.4626,152700.0
2007-10-11 14:00:00,52.53,52.53,52.26,52.3,129500.0,28.4518,28.4518,28.3055,28.3272,129500.0
2007-10-11 14:05:00,52.29,52.32,52.13,52.14,106600.0,28.3218,28.338,28.2351,28.2405,106600.0
2007-10-11 14:10:00,52.12,52.13,51.99,52.01,113500.0,28.2297,28.2351,28.1593,28.1701,113500.0
2007-10-11 14:15:00,52.01,52.1,51.75,51.97,166000.0,28.1701,28.2189,28.0293,28.1484,166000.0
2007-10-11 14:20:00,51.96,52.18,51.91,51.96,120400.0,28.143,28.2622,28.1159,28.143,120400.0
2007-10-11 14:25:00,51.96,51.96,51.57,51.61,128300.0,28.143,28.143,27.9318,27.9535,128300.0
2007-10-11 14:30:00,51.62,52.03,51.56,51.98,138100.0,27.9589,28.1809,27.9264,28.1539,138100.0
2007-10-11 14:35:00,51.97,51.98,51.77,51.89,72300.0,28.1484,28.1539,28.0401,28.1051,72300.0
2007-10-11 14:40:00,51.91,52.05,51.91,52.05,91700.0,28.1159,28.1918,28.1159,28.1918,91700.0
2007-10-11 14:45:00,52.05,52.21,52.05,52.12,96900.0,28.1918,28.2784,28.1918,28.2297,96900.0
2007-10-11 14:50:00,52.12,52.19,52.1,52.12,60100.0,28.2297,28.2676,28.2189,28.2297,60100.0
2007-10-11 14:55:00,52.12,52.17,52.1,52.12,75000.0,28.2297,28.2568,28.2189,28.2297,75000.0
2007-10-11 15:00:00,52.12,52.33,52.11,52.22,111000.0,28.2297,28.3434,28.2243,28.2839,111000.0
2007-10-11 15:05:00,52.22,52.23,51.89,51.96,107200.0,28.2839,28.2893,28.1051,28.143,107200.0
2007-10-11 15:10:00,51.96,52.1,51.89,51.95,90000.0,28.143,28.2189,28.1051,28.1376,90000.0
2007-10-11 15:15:00,51.94,52.05,51.83,51.88,88300.0,28.1322,28.1918,28.0726,28.0997,88300.0
2007-10-11 15:20:00,51.88,51.89,51.57,51.66,137200.0,28.0997,28.1051,27.9318,27.9805,137200.0
2007-10-11 15:25:00,51.66,51.76,51.44,51.45,100100.0,27.9805,28.0347,27.8614,27.8668,100100.0
2007-10-11 15:30:00,51.44,51.76,51.42,51.73,106700.0,27.8614,28.0347,27.8505,28.0185,106700.0
2007-10-11 15:35:00,51.73,51.91,51.69,51.72,96900.0,28.0185,28.1159,27.9968,28.013,96900.0
2007-10-11 15:40:00,51.72,51.84,51.64,51.8,104400.0,28.013,28.078,27.9697,28.0564,104400.0
2007-10-11 15:45:00,51.79,51.8,51.53,51.66,172800.0,28.051,28.0564,27.9101,27.9805,172800.0
2007-10-11 15:50:00,51.66,51.75,51.51,51.68,140700.0,27.9805,28.0293,27.8993,27.9914,140700.0
2007-10-11 15:55:00,51.68,51.74,51.63,51.67,149700.0,27.9914,28.0239,27.9643,27.986,149700.0
2007-10-12 09:30:00,52.2,52.63,52.2,52.59,154600.0,28.273,28.5059,28.273,28.4843,154600.0
2007-10-12 09:35:00,52.59,52.62,52.26,52.6,94900.0,28.4843,28.5005,28.3055,28.4897,94900.0
2007-10-12 09:40:00,52.59,52.84,52.49,52.83,115000.0,28.4843,28.6197,28.4301,28.6142,115000.0
2007-10-12 09:45:00,52.84,53.0,52.74,53.0,85200.0,28.6197,28.7063,28.5655,28.7063,85200.0
2007-10-12 09:50:00,53.0,53.18,53.0,53.18,74700.0,28.7063,28.8038,28.7063,28.8038,74700.0
2007-10-12 09:55:00,53.17,53.28,53.06,53.28,112700.0,28.7984,28.858,28.7388,28.858,112700.0
2007-10-12 10:00:00,53.28,53.29,53.02,53.24,104400.0,28.858,28.8634,28.7172,28.8363,104400.0
2007-10-12 10:05:00,53.23,53.32,53.02,53.22,92300.0,28.8309,28.8796,28.7172,28.8255,92300.0
2007-10-12 10:10:00,53.22,53.23,52.7,52.8,83400.0,28.8255,28.8309,28.5438,28.598,83400.0
2007-10-12 10:15:00,52.81,52.91,52.67,52.88,48800.0,28.6034,28.6576,28.5276,28.6413,48800.0
2007-10-12 10:20:00,52.87,52.92,52.81,52.87,26100.0,28.6359,28.663,28.6034,28.6359,26100.0
2007-10-12 10:25:00,52.86,53.06,52.86,53.0,37300.0,28.6305,28.7388,28.6305,28.7063,37300.0
2007-10-12 10:30:00,52.99,53.1,52.98,53.03,22400.0,28.7009,28.7605,28.6955,28.7226,22400.0
2007-10-12 10:35:00,53.03,53.04,52.9,52.94,24500.0,28.7226,28.728,28.6522,28.6738,24500.0
2007-10-12 10:40:00,52.94,52.95,52.78,52.78,45900.0,28.6738,28.6792,28.5872,28.5872,45900.0
2007-10-12 10:45:00,52.79,52.93,52.76,52.87,40700.0,28.5926,28.6684,28.5763,28.6359,40700.0
2007-10-12 10:50:00,52.88,52.9,52.78,52.81,21700.0,28.6413,28.6522,28.5872,28.6034,21700.0
2007-10-12 10:55:00,52.81,52.83,52.77,52.83,28200.0,28.6034,28.6142,28.5817,28.6142,28200.0
2007-10-12 11:00:00,52.83,52.99,52.82,52.85,32100.0,28.6142,28.7009,28.6088,28.6251,32100.0
2007-10-12 11:05:00,52.86,53.0,52.85,52.93,18500.0,28.6305,28.7063,28.6251,28.6684,18500.0
2007-10-12 11:10:00,52.94,52.94,52.86,52.87,25300.0,28.6738,28.6738,28.6305,28.6359,25300.0
2007-10-12 11:15:00,52.87,52.88,52.85,52.88,11500.0,28.6359,28.6413,28.6251,28.6413,11500.0
2007-10-12 11:20:00,52.88,52.94,52.87,52.93,22300.0,28.6413,28.6738,28.6359,28.6684,22300.0
2007-10-12 11:25:00,52.94,52.94,52.87,52.91,21900.0,28.6738,28.6738,28.6359,28.6576,21900.0
2007-10-12 11:30:00,52.91,52.93,52.89,52.9,36800.0,28.6576,28.6684,28.6467,28.6522,36800.0
2007-10-12 11:35:00,52.9,52.91,52.85,52.9,25900.0,28.6522,28.6576,28.6251,28.6522,25900.0
2007-10-12 11:40:00,52.9,52.92,52.86,52.88,14000.0,28.6522,28.663,28.6305,28.6413,14000.0
2007-10-12 11:45:00,52.88,52.88,52.74,52.74,44800.0,28.6413,28.6413,28.5655,28.5655,44800.0
2007-10-12 11:50:00,52.75,52.97,52.73,52.96,43700.0,28.5709,28.6901,28.5601,28.6847,43700.0
2007-10-12 11:55:00,52.95,53.01,52.95,52.97,35100.0,28.6792,28.7117,28.6792,28.6901,35100.0
2007-10-12 12:00:00,52.97,52.97,52.91,52.97,20300.0,28.6901,28.6901,28.6576,28.6901,20300.0
2007-10-12 12:05:00,52.97,53.09,52.96,52.99,35400.0,28.6901,28.7551,28.6847,28.7009,35400.0
2007-10-12 12:10:00,52.99,53.02,52.96,53.0,28000.0,28.7009,28.7172,28.6847,28.7063,28000.0
2007-10-12 12:15:00,53.0,53.0,52.96,53.0,21900.0,28.7063,28.7063,28.6847,28.7063,21900.0
2007-10-12 12:20:00,52.99,53.05,52.99,53.05,37800.0,28.7009,28.7334,28.7009,28.7334,37800.0
2007-10-12 12:25:00,53.05,53.08,53.03,53.04,17100.0,28.7334,28.7497,28.7226,28.728,17100.0
2007-10-12 12:30:00,53.03,53.04,52.99,53.04,24500.0,28.7226,28.728,28.7009,28.728,24500.0
2007-10-12 12:35:00,53.03,53.06,53.01,53.03,11000.0,28.7226,28.7388,28.7117,28.7226,11000.0
2007-10-12 12:40:00,53.04,53.18,53.04,53.14,31500.0,28.728,28.8038,28.728,28.7821,31500.0
2007-10-12 12:45:00,53.14,53.16,53.04,53.05,32600.0,28.7821,28.793,28.728,28.7334,32600.0
2007-10-12 12:50:00,53.03,53.04,52.99,53.04,15200.0,28.7226,28.728,28.7009,28.728,15200.0
2007-10-12 12:55:00,53.06,53.08,53.0,53.07,10200.0,28.7388,28.7497,28.7063,28.7442,10200.0
2007-10-12 13:00:00,53.06,53.09,53.0,53.02,11000.0,28.7388,28.7551,28.7063,28.7172,11000.0
2007-10-12 13:05:00,53.02,53.03,53.0,53.01,24200.0,28.7172,28.7226,28.7063,28.7117,24200.0
2007-10-12 13:10:00,53.01,53.01,52.87,52.91,59200.0,28.7117,28.7117,28.6359,28.6576,59200.0
2007-10-12 13:15:00,52.91,52.94,52.8,52.86,47900.0,28.6576,28.6738,28.598,28.6305,47900.0
2007-10-12 13:20:00,52.86,52.9,52.81,52.81,25100.0,28.6305,28.6522,28.6034,28.6034,25100.0
2007-10-12 13:25:00,52.83,52.96,52.8,52.95,31500.0,28.6142,28.6847,28.598,28.6792,31500.0
2007-10-12 13:30:00,52.96,53.06,52.89,53.02,30000.0,28.6847,28.7388,28.6467,28.7172,30000.0
2007-10-12 13:35:00,53.02,53.08,53.0,53.06,12100.0,28.7172,28.7497,28.7063,28.7388,12100.0
2007-10-12 13:40:00,53.07,53.1,53.03,53.1,23700.0,28.7442,28.7605,28.7226,28.7605,23700.0
2007-10-12 13:45:00,53.1,53.2,53.02,53.02,24400.0,28.7605,28.8146,28.7172,28.7172,24400.0
2007-10-12 13:50:00,53.02,53.03,52.94,52.94,37000.0,28.7172,28.7226,28.6738,28.6738,37000.0
2007-10-12 13:55:00,52.93,52.97,52.91,52.96,43000.0,28.6684,28.6901,28.6576,28.6847,43000.0
2007-10-12 14:00:00,52.98,53.16,52.98,53.15,32900.0,28.6955,28.793,28.6955,28.7876,32900.0
2007-10-12 14:05:00,53.12,53.14,53.0,53.0,17100.0,28.7713,28.7821,28.7063,28.7063,17100.0
2007-10-12 14:10:00,53.0,53.01,52.98,52.99,20800.0,28.7063,28.7117,28.6955,28.7009,20800.0
2007-10-12 14:15:00,52.99,53.01,52.95,53.01,34000.0,28.7009,28.7117,28.6792,28.7117,34000.0
2007-10-12 14:20:00,53.01,53.05,52.97,53.05,21500.0,28.7117,28.7334,28.6901,28.7334,21500.0
2007-10-12 14:25:00,53.05,53.06,53.02,53.02,12900.0,28.7334,28.7388,28.7172,28.7172,12900.0
2007-10-12 14:30:00,53.03,53.06,53.01,53.01,11600.0,28.7226,28.7388,28.7117,28.7117,11600.0
2007-10-12 14:35:00,53.02,53.13,53.01,53.11,15300.0,28.7172,28.7767,28.7117,28.7659,15300.0
2007-10-12 14:40:00,53.11,53.12,53.06,53.06,12000.0,28.7659,28.7713,28.7388,28.7388,12000.0
2007-10-12 14:45:00,53.06,53.07,53.02,53.02,12400.0,28.7388,28.7442,28.7172,28.7172,12400.0
2007-10-12 14:50:00,53.02,53.06,53.0,53.06,12400.0,28.7172,28.7388,28.7063,28.7388,12400.0
2007-10-12 14:55:00,53.06,53.14,53.03,53.14,34100.0,28.7388,28.7821,28.7226,28.7821,34100.0
2007-10-12 15:00:00,53.14,53.14,52.94,52.94,82200.0,28.7821,28.7821,28.6738,28.6738,82200.0
2007-10-12 15:05:00,52.95,53.0,52.92,53.0,29000.0,28.6792,28.7063,28.663,28.7063,29000.0
2007-10-12 15:10:00,52.99,53.0,52.96,52.98,39500.0,28.7009,28.7063,28.6847,28.6955,39500.0
2007-10-12 15:15:00,52.99,53.0,52.96,52.97,21800.0,28.7009,28.7063,28.6847,28.6901,21800.0
2007-10-12 15:20:00,52.96,53.01,52.95,53.0,23400.0,28.6847,28.7117,28.6792,28.7063,23400.0
2007-10-12 15:25:00,53.0,53.01,52.96,52.97,57000.0,28.7063,28.7117,28.6847,28.6901,57000.0
2007-10-12 15:30:00,52.96,53.0,52.92,53.0,50100.0,28.6847,28.7063,28.663,28.7063,50100.0
2007-10-12 15:35:00,53.0,53.08,52.98,53.03,74300.0,28.7063,28.7497,28.6955,28.7226,74300.0
2007-10-12 15:40:00,53.03,53.06,53.01,53.05,39200.0,28.7226,28.7388,28.7117,28.7334,39200.0
2007-10-12 15:45:00,53.06,53.06,52.96,53.0,46300.0,28.7388,28.7388,28.6847,28.7063,46300.0
2007-10-12 15:50:00,52.99,53.03,52.96,52.99,58800.0,28.7009,28.7226,28.6847,28.7009,58800.0
2007-10-12 15:55:00,53.0,53.03,52.95,53.02,89900.0,28.7063,28.7226,28.6792,28.7172,89900.0
2007-10-15 09:30:00,52.99,53.0,52.62,52.69,54700.0,28.7009,28.7063,28.5005,28.5384,54700.0
2007-10-15 09:35:00,52.7,52.97,52.69,52.91,77400.0,28.5438,28.6901,28.5384,28.6576,77400.0
2007-10-15 09:40:00,52.91,53.12,52.89,52.97,35300.0,28.6576,28.7713,28.6467,28.6901,35300.0
2007-10-15 09:45:00,52.98,53.05,52.87,53.01,46300.0,28.6955,28.7334,28.6359,28.7117,46300.0
2007-10-15 09:50:00,53.02,53.04,52.95,53.02,28100.0,28.7172,28.728,28.6792,28.7172,28100.0
2007-10-15 09:55:00,53.03,53.11,52.94,53.04,30600.0,28.7226,28.7659,28.6738,28.728,30600.0
2007-10-15 10:00:00,53.03,53.18,52.96,53.16,48500.0,28.7226,28.8038,28.6847,28.793,48500.0
2007-10-15 10:05:00,53.16,53.28,53.13,53.28,46600.0,28.793,28.858,28.7767,28.858,46600.0
2007-10-15 10:10:00,53.28,53.28,53.11,53.23,35200.0,28.858,28.858,28.7659,28.8309,35200.0
2007-10-15 10:15:00,53.23,53.53,53.22,53.5,70300.0,28.8309,28.9934,28.8255,28.9771,70300.0
2007-10-15 10:20:00,53.52,53.66,53.45,53.45,62000.0,28.988,29.0638,28.9501,28.9501,62000.0
2007-10-15 10:25:00,53.44,53.61,53.37,53.38,27000.0,28.9446,29.0367,28.9067,28.9121,27000.0
2007-10-15 10:30:00,53.39,53.44,53.31,53.35,26100.0,28.9176,28.9446,28.8742,28.8959,26100.0
2007-10-15 10:35:00,53.35,53.37,53.25,53.27,24300.0,28.8959,28.9067,28.8417,28.8526,24300.0
2007-10-15 10:40:00,53.26,53.32,53.16,53.18,17400.0,28.8471,28.8796,28.793,28.8038,17400.0
2007-10-15 10:45:00,53.19,53.29,53.16,53.26,16000.0,28.8092,28.8634,28.793,28.8471,16000.0
2007-10-15 10:50:00,53.28,53.3,53.02,53.04,30000.0,28.858,28.8688,28.7172,28.728,30000.0
2007-10-15 10:55:00,53.01,53.08,52.88,52.95,40600.0,28.7117,28.7497,28.6413,28.6792,40600.0
2007-10-15 11:00:00,52.95,52.95,52.8,52.86,30500.0,28.6792,28.6792,28.598,28.6305,30500.0
2007-10-15 11:05:00,52.86,52.87,52.82,52.85,27200.0,28.6305,28.6359,28.6088,28.6251,27200.0
2007-10-15 11:10:00,52.84,52.99,52.78,52.96,49900.0,28.6197,28.7009,28.5872,28.6847,49900.0
2007-10-15 11:15:00,52.97,53.0,52.87,52.87,22000.0,28.6901,28.7063,28.6359,28.6359,22000.0
2007-10-15 11:20:00,52.88,52.88,52.59,52.69,40500.0,28.6413,28.6413,28.4843,28.5384,40500.0
2007-10-15 11:25:00,52.68,52.75,52.6,52.6,57700.0,28.533,28.5709,28.4897,28.4897,57700.0
2007-10-15 11:30:00,52.61,52.62,52.5,52.54,49700.0,28.4951,28.5005,28.4355,28.4572,49700.0
2007-10-15 11:35:00,52.53,52.68,52.53,52.67,44100.0,28.4518,28.533,28.4518,28.5276,44100.0
2007-10-15 11:40:00,52.66,52.67,52.57,52.57,24400.0,28.5222,28.5276,28.4734,28.4734,24400.0
2007-10-15 11:45:00,52.58,52.59,52.43,52.45,45600.0,28.4788,28.4843,28.3976,28.4084,45600.0
2007-10-15 11:50:00,52.44,52.49,52.39,52.47,34000.0,28.403,28.4301,28.3759,28.4193,34000.0
2007-10-15 11:55:00,52.47,52.61,52.47,52.56,21900.0,28.4193,28.4951,28.4193,28.468,21900.0
2007-10-15 12:00:00,52.56,52.56,52.43,52.49,17500.0,28.468,28.468,28.3976,28.4301,17500.0
2007-10-15 12:05:00,52.5,52.56,52.47,52.56,19100.0,28.4355,28.468,28.4193,28.468,19100.0
2007-10-15 12:10:00,52.56,52.56,52.53,52.55,20400.0,28.468,28.468,28.4518,28.4626,20400.0
2007-10-15 12:15:00,52.55,52.56,52.52,52.53,12900.0,28.4626,28.468,28.4463,28.4518,12900.0
2007-10-15 12:20:00,52.53,52.63,52.53,52.56,20300.0,28.4518,28.5059,28.4518,28.468,20300.0
2007-10-15 12:25:00,52.56,52.6,52.51,52.54,10900.0,28.468,28.4897,28.4409,28.4572,10900.0
2007-10-15 12:30:00,52.55,52.58,52.49,52.58,14300.0,28.4626,28.4788,28.4301,28.4788,14300.0
2007-10-15 12:35:00,52.58,52.68,52.55,52.68,17400.0,28.4788,28.533,28.4626,28.533,17400.0
2007-10-15 12:40:00,52.67,52.68,52.54,52.6,26500.0,28.5276,28.533,28.4572,28.4897,26500.0
2007-10-15 12:45:00,52.59,52.61,52.33,52.4,39400.0,28.4843,28.4951,28.3434,28.3813,39400.0
2007-10-15 12:50:00,52.39,52.5,52.38,52.47,21600.0,28.3759,28.4355,28.3705,28.4193,21600.0
2007-10-15 12:55:00,52.47,52.48,52.35,52.4,32900.0,28.4193,28.4247,28.3543,28.3813,32900.0
2007-10-15 13:00:00,52.42,52.43,52.32,52.34,20200.0,28.3922,28.3976,28.338,28.3488,20200.0
2007-10-15 13:05:00,52.35,52.4,52.32,52.35,26600.0,28.3543,28.3813,28.338,28.3543,26600.0
2007-10-15 13:10:00,52.36,52.38,52.32,52.36,16200.0,28.3597,28.3705,28.338,28.3597,16200.0
2007-10-15 13:15:00,52.35,52.51,52.35,52.5,28300.0,28.3543,28.4409,28.3543,28.4355,28300.0
2007-10-15 13:20:00,52.5,52.51,52.43,52.44,22800.0,28.4355,28.4409,28.3976,28.403,22800.0
2007-10-15 13:25:00,52.44,52.48,52.41,52.48,17700.0,28.403,28.4247,28.3868,28.4247,17700.0
2007-10-15 13:30:00,52.48,52.5,52.43,52.47,15400.0,28.4247,28.4355,28.3976,28.4193,15400.0
2007-10-15 13:35:00,52.47,52.59,52.46,52.58,26300.0,28.4193,28.4843,28.4138,28.4788,26300.0
2007-10-15 13:40:00,52.57,52.57,52.47,52.47,14500.0,28.4734,28.4734,28.4193,28.4193,14500.0
2007-10-15 13:45:00,52.47,52.48,52.37,52.4,16900.0,28.4193,28.4247,28.3651,28.3813,16900.0
2007-10-15 13:50:00,52.38,52.5,52.38,52.46,22700.0,28.3705,28.4355,28.3705,28.4138,22700.0
2007-10-15 13:55:00,52.47,52.55,52.45,52.55,11100.0,28.4193,28.4626,28.4084,28.4626,11100.0
2007-10-15 14:00:00,52.55,52.55,52.47,52.48,14500.0,28.4626,28.4626,28.4193,28.4247,14500.0
2007-10-15 14:05:00,52.48,52.48,52.32,52.32,33800.0,28.4247,28.4247,28.338,28.338,33800.0
2007-10-15 14:10:00,52.33,52.35,52.17,52.31,58000.0,28.3434,28.3543,28.2568,28.3326,58000.0
2007-10-15 14:15:00,52.3,52.34,52.28,52.3,42600.0,28.3272,28.3488,28.3163,28.3272,42600.0
2007-10-15 14:20:00,52.32,52.34,52.27,52.29,25800.0,28.338,28.3488,28.3109,28.3218,25800.0
2007-10-15 14:25:00,52.3,52.32,52.27,52.28,34300.0,28.3272,28.338,28.3109,28.3163,34300.0
2007-10-15 14:30:00,52.3,52.3,52.1,52.13,60100.0,28.3272,28.3272,28.2189,28.2351,60100.0
2007-10-15 14:35:00,52.13,52.26,52.13,52.23,37300.0,28.2351,28.3055,28.2351,28.2893,37300.0
2007-10-15 14:40:00,52.24,52.29,52.23,52.26,30800.0,28.2947,28.3218,28.2893,28.3055,30800.0
2007-10-15 14:45:00,52.26,52.28,52.2,52.21,26600.0,28.3055,28.3163,28.273,28.2784,26600.0
2007-10-15 14:50:00,52.22,52.27,52.21,52.26,21800.0,28.2839,28.3109,28.2784,28.3055,21800.0
2007-10-15 14:55:00,52.27,52.3,52.25,52.28,26000.0,28.3109,28.3272,28.3001,28.3163,26000.0
2007-10-15 15:00:00,52.3,52.31,52.28,52.3,63100.0,28.3272,28.3326,28.3163,28.3272,63100.0
2007-10-15 15:05:00,52.29,52.3,52.19,52.23,47800.0,28.3218,28.3272,28.2676,28.2893,47800.0
2007-10-15 15:10:00,52.23,52.36,52.22,52.26,42400.0,28.2893,28.3597,28.2839,28.3055,42400.0
2007-10-15 15:15:00,52.26,52.36,52.1,52.35,92000.0,28.3055,28.3597,28.2189,28.3543,92000.0
2007-10-15 15:20:00,52.35,52.43,52.19,52.21,58600.0,28.3543,28.3976,28.2676,28.2784,58600.0
2007-10-15 15:25:00,52.22,52.3,52.16,52.29,63700.0,28.2839,28.3272,28.2514,28.3218,63700.0
2007-10-15 15:30:00,52.3,52.42,52.3,52.35,49000.0,28.3272,28.3922,28.3272,28.3543,49000.0
2007-10-15 15:35:00,52.35,52.44,52.31,52.4,52900.0,28.3543,28.403,28.3326,28.3813,52900.0
2007-10-15 15:40:00,52.39,52.61,52.39,52.58,103100.0,28.3759,28.4951,28.3759,28.4788,103100.0
2007-10-15 15:45:00,52.57,52.61,52.48,52.56,65700.0,28.4734,28.4951,28.4247,28.468,65700.0
2007-10-15 15:50:00,52.55,52.55,52.39,52.42,54300.0,28.4626,28.4626,28.3759,28.3922,54300.0
2007-10-15 15:55:00,52.42,52.6,52.38,52.6,118100.0,28.3922,28.4897,28.3705,28.4897,118100.0
2007-10-16 09:30:00,52.5,52.89,52.37,52.89,79600.0,28.4355,28.6467,28.3651,28.6467,79600.0
2007-10-16 09:35:00,52.85,52.89,52.52,52.74,55700.0,28.6251,28.6467,28.4463,28.5655,55700.0
2007-10-16 09:40:00,52.76,53.15,52.72,53.1,135100.0,28.5763,28.7876,28.5547,28.7605,135100.0
2007-10-16 09:45:00,53.12,53.42,53.0,53.06,101100.0,28.7713,28.9338,28.7063,28.7388,101100.0
2007-10-16 09:50:00,53.06,53.55,53.06,53.5,81100.0,28.7388,29.0042,28.7388,28.9771,81100.0
2007-10-16 09:55:00,53.52,53.59,53.41,53.5,70300.0,28.988,29.0259,28.9284,28.9771,70300.0
2007-10-16 10:00:00,53.51,53.57,53.47,53.49,73500.0,28.9826,29.015,28.9609,28.9717,73500.0
2007-10-16 10:05:00,53.48,53.5,53.41,53.41,55700.0,28.9663,28.9771,28.9284,28.9284,55700.0
2007-10-16 10:10:00,53.42,53.44,53.17,53.17,109700.0,28.9338,28.9446,28.7984,28.7984,109700.0
2007-10-16 10:15:00,53.19,53.22,52.93,52.99,117900.0,28.8092,28.8255,28.6684,28.7009,117900.0
2007-10-16 10:20:00,53.01,53.13,52.94,53.03,51200.0,28.7117,28.7767,28.6738,28.7226,51200.0
2007-10-16 10:25:00,53.03,53.03,52.79,52.92,35700.0,28.7226,28.7226,28.5926,28.663,35700.0
2007-10-16 10:30:00,52.93,53.1,52.81,52.91,55000.0,28.6684,28.7605,28.6034,28.6576,55000.0
2007-10-16 10:35:00,52.9,53.03,52.89,52.89,45200.0,28.6522,28.7226,28.6467,28.6467,45200.0
2007-10-16 10:40:00,52.91,52.99,52.91,52.96,42600.0,28.6576,28.7009,28.6576,28.6847,42600.0
2007-10-16 10:45:00,52.96,53.13,52.96,53.11,20900.0,28.6847,28.7767,28.6847,28.7659,20900.0
2007-10-16 10:50:00,53.13,53.31,53.1,53.28,52900.0,28.7767,28.8742,28.7605,28.858,52900.0
2007-10-16 10:55:00,53.3,53.5,53.3,53.44,57700.0,28.8688,28.9771,28.8688,28.9446,57700.0
2007-10-16 11:00:00,53.47,53.47,53.35,53.45,26000.0,28.9609,28.9609,28.8959,28.9501,26000.0
2007-10-16 11:05:00,53.42,53.42,53.16,53.25,51000.0,28.9338,28.9338,28.793,28.8417,51000.0
2007-10-16 11:10:00,53.25,53.26,53.19,53.26,16000.0,28.8417,28.8471,28.8092,28.8471,16000.0
2007-10-16 11:15:00,53.26,53.32,53.24,53.27,18500.0,28.8471,28.8796,28.8363,28.8526,18500.0
2007-10-16 11:20:00,53.28,53.59,53.28,53.53,73600.0,28.858,29.0259,28.858,28.9934,73600.0
2007-10-16 11:25:00,53.52,53.57,53.43,53.5,17000.0,28.988,29.015,28.9392,28.9771,17000.0
2007-10-16 11:30:00,53.49,53.55,53.42,53.48,19900.0,28.9717,29.0042,28.9338,28.9663,19900.0
2007-10-16 11:35:00,53.47,53.67,53.45,53.63,26200.0,28.9609,29.0692,28.9501,29.0475,26200.0
2007-10-16 11:40:00,53.63,53.66,53.53,53.64,27600.0,29.0475,29.0638,28.9934,29.053,27600.0
2007-10-16 11:45:00,53.64,53.65,53.44,53.47,19600.0,29.053,29.0584,28.9446,28.9609,19600.0
2007-10-16 11:50:00,53.47,53.52,53.46,53.48,14200.0,28.9609,28.988,28.9555,28.9663,14200.0
2007-10-16 11:55:00,53.5,53.51,53.33,53.33,36700.0,28.9771,28.9826,28.8851,28.8851,36700.0
2007-10-16 12:00:00,53.33,53.38,53.27,53.33,21700.0,28.8851,28.9121,28.8526,28.8851,21700.0
2007-10-16 12:05:00,53.31,53.34,53.25,53.29,26000.0,28.8742,28.8905,28.8417,28.8634,26000.0
2007-10-16 12:10:00,53.29,53.31,53.21,53.26,26500.0,28.8634,28.8742,28.8201,28.8471,26500.0
2007-10-16 12:15:00,53.25,53.26,53.2,53.25,21100.0,28.8417,28.8471,28.8146,28.8417,21100.0
2007-10-16 12:20:00,53.25,53.25,53.13,53.22,31600.0,28.8417,28.8417,28.7767,28.8255,31600.0
2007-10-16 12:25:00,53.22,53.32,53.22,53.31,20900.0,28.8255,28.8796,28.8255,28.8742,20900.0
2007-10-16 12:30:00,53.32,53.34,53.23,53.32,23700.0,28.8796,28.8905,28.8309,28.8796,23700.0
2007-10-16 12:35:00,53.32,53.33,53.24,53.26,7900.0,28.8796,28.8851,28.8363,28.8471,7900.0
2007-10-16 12:40:00,53.25,53.34,53.22,53.29,30500.0,28.8417,28.8905,28.8255,28.8634,30500.0
2007-10-16 12:45:00,53.29,53.36,53.27,53.32,19700.0,28.8634,28.9013,28.8526,28.8796,19700.0
2007-10-16 12:50:00,53.34,53.45,53.31,53.39,29000.0,28.8905,28.9501,28.8742,28.9176,29000.0
2007-10-16 12:55:00,53.39,53.4,53.35,53.35,11900.0,28.9176,28.923,28.8959,28.8959,11900.0
2007-10-16 13:00:00,53.35,53.37,53.22,53.23,22800.0,28.8959,28.9067,28.8255,28.8309,22800.0
2007-10-16 13:05:00,53.24,53.29,53.15,53.23,54400.0,28.8363,28.8634,28.7876,28.8309,54400.0
2007-10-16 13:10:00,53.23,53.28,53.14,53.2,25000.0,28.8309,28.858,28.7821,28.8146,25000.0
2007-10-16 13:15:00,53.19,53.22,53.08,53.21,15900.0,28.8092,28.8255,28.7497,28.8201,15900.0
2007-10-16 13:20:00,53.19,53.31,53.18,53.27,20700.0,28.8092,28.8742,28.8038,28.8526,20700.0
2007-10-16 13:25:00,53.27,53.33,53.23,53.23,19100.0,28.8526,28.8851,28.8309,28.8309,19100.0
2007-10-16 13:30:00,53.23,53.33,53.16,53.27,13700.0,28.8309,28.8851,28.793,28.8526,13700.0
2007-10-16 13:35:00,53.28,53.36,53.27,53.27,10400.0,28.858,28.9013,28.8526,28.8526,10400.0
2007-10-16 13:40:00,53.27,53.43,53.22,53.43,17800.0,28.8526,28.9392,28.8255,28.9392,17800.0
2007-10-16 13:45:00,53.45,53.49,53.27,53.34,24700.0,28.9501,28.9717,28.8526,28.8905,24700.0
2007-10-16 13:50:00,53.34,53.34,53.25,53.25,12100.0,28.8905,28.8905,28.8417,28.8417,12100.0
2007-10-16 13:55:00,53.27,53.32,53.25,53.3,11500.0,28.8526,28.8796,28.8417,28.8688,11500.0
2007-10-16 14:00:00,53.29,53.3,53.19,53.2,28700.0,28.8634,28.8688,28.8092,28.8146,28700.0
2007-10-16 14:05:00,53.22,53.25,53.17,53.18,12700.0,28.8255,28.8417,28.7984,28.8038,12700.0
2007-10-16 14:10:00,53.16,53.26,53.08,53.25,16900.0,28.793,28.8471,28.7497,28.8417,16900.0
2007-10-16 14:15:00,53.24,53.39,53.19,53.25,25400.0,28.8363,28.9176,28.8092,28.8417,25400.0
2007-10-16 14:20:00,53.27,53.3,53.21,53.22,35600.0,28.8526,28.8688,28.8201,28.8255,35600.0
2007-10-16 14:25:00,53.22,53.22,53.09,53.09,20300.0,28.8255,28.8255,28.7551,28.7551,20300.0
2007-10-16 14:30:00,53.11,53.15,53.03,53.1,20000.0,28.7659,28.7876,28.7226,28.7605,20000.0
2007-10-16 14:35:00,53.1,53.11,52.95,53.03,35400.0,28.7605,28.7659,28.6792,28.7226,35400.0
2007-10-16 14:40:00,53.02,53.16,53.0,53.16,23200.0,28.7172,28.793,28.7063,28.793,23200.0
2007-10-16 14:45:00,53.15,53.28,53.13,53.22,22200.0,28.7876,28.858,28.7767,28.8255,22200.0
2007-10-16 14:50:00,53.21,53.3,53.16,53.29,33200.0,28.8201,28.8688,28.793,28.8634,33200.0
2007-10-16 14:55:00,53.29,53.34,53.2,53.22,25200.0,28.8634,28.8905,28.8146,28.8255,25200.0
2007-10-16 15:00:00,53.21,53.29,53.2,53.22,24500.0,28.8201,28.8634,28.8146,28.8255,24500.0
2007-10-16 15:05:00,53.21,53.21,53.04,53.09,36800.0,28.8201,28.8201,28.728,28.7551,36800.0
2007-10-16 15:10:00,53.09,53.22,53.08,53.22,41900.0,28.7551,28.8255,28.7497,28.8255,41900.0
2007-10-16 15:15:00,53.22,53.33,53.15,53.31,43700.0,28.8255,28.8851,28.7876,28.8742,43700.0
2007-10-16 15:20:00,53.31,53.38,53.24,53.34,39700.0,28.8742,28.9121,28.8363,28.8905,39700.0
2007-10-16 15:25:00,53.32,53.39,53.21,53.21,30500.0,28.8796,28.9176,28.8201,28.8201,30500.0
2007-10-16 15:30:00,53.2,53.23,53.1,53.17,62100.0,28.8146,28.8309,28.7605,28.7984,62100.0
2007-10-16 15:35:00,53.17,53.25,53.13,53.16,43900.0,28.7984,28.8417,28.7767,28.793,43900.0
2007-10-16 15:40:00,53.17,53.19,53.08,53.16,43500.0,28.7984,28.8092,28.7497,28.793,43500.0
2007-10-16 15:45:00,53.17,53.2,53.12,53.14,54400.0,28.7984,28.8146,28.7713,28.7821,54400.0
2007-10-16 15:50:00,53.13,53.16,53.05,53.15,62500.0,28.7767,28.793,28.7334,28.7876,62500.0
2007-10-16 15:55:00,53.16,53.23,53.12,53.12,97800.0,28.793,28.8309,28.7713,28.7713,97800.0
2007-10-17 09:30:00,54.2,54.7,54.1,54.56,167200.0,29.3563,29.6271,29.3021,29.5513,167200.0
2007-10-17 09:35:00,54.56,54.65,54.2,54.21,129500.0,29.5513,29.6,29.3563,29.3617,129500.0
2007-10-17 09:40:00,54.21,54.39,53.89,54.32,72500.0,29.3617,29.4592,29.1884,29.4213,72500.0
2007-10-17 09:45:00,54.32,54.55,54.24,54.43,82800.0,29.4213,29.5458,29.3779,29.4809,82800.0
2007-10-17 09:50:00,54.4,54.5,54.34,54.48,53600.0,29.4646,29.5188,29.4321,29.5079,53600.0
2007-10-17 09:55:00,54.48,54.48,54.22,54.43,46200.0,29.5079,29.5079,29.3671,29.4809,46200.0
2007-10-17 10:00:00,54.4,54.48,54.35,54.45,49400.0,29.4646,29.5079,29.4375,29.4917,49400.0
2007-10-17 10:05:00,54.46,54.75,54.46,54.7,121200.0,29.4971,29.6542,29.4971,29.6271,121200.0
2007-10-17 10:10:00,54.7,54.74,54.6,54.69,59100.0,29.6271,29.6488,29.5729,29.6217,59100.0
2007-10-17 10:15:00,54.69,54.84,54.6,54.84,81300.0,29.6217,29.7029,29.5729,29.7029,81300.0
2007-10-17 10:20:00,54.83,54.85,54.61,54.7,66300.0,29.6975,29.7083,29.5783,29.6271,66300.0
2007-10-17 10:25:00,54.7,54.81,54.62,54.71,67100.0,29.6271,29.6867,29.5838,29.6325,67100.0
2007-10-17 10:30:00,54.71,54.93,54.71,54.87,80800.0,29.6325,29.7517,29.6325,29.7192,80800.0
2007-10-17 10:35:00,54.84,54.97,54.69,54.69,67600.0,29.7029,29.7733,29.6217,29.6217,67600.0
2007-10-17 10:40:00,54.69,54.75,54.6,54.65,68800.0,29.6217,29.6542,29.5729,29.6,68800.0
2007-10-17 10:45:00,54.63,54.65,54.57,54.6,41700.0,29.5892,29.6,29.5567,29.5729,41700.0
2007-10-17 10:50:00,54.59,54.7,54.58,54.61,36300.0,29.5675,29.6271,29.5621,29.5783,36300.0
2007-10-17 10:55:00,54.62,54.84,54.59,54.77,38900.0,29.5838,29.7029,29.5675,29.665,38900.0
2007-10-17 11:00:00,54.77,54.9,54.74,54.83,55600.0,29.665,29.7354,29.6488,29.6975,55600.0
2007-10-17 11:05:00,54.84,54.94,54.82,54.86,92600.0,29.7029,29.7571,29.6921,29.7138,92600.0
2007-10-17 11:10:00,54.86,54.97,54.85,54.94,61000.0,29.7138,29.7733,29.7083,29.7571,61000.0
2007-10-17 11:15:00,54.93,54.98,54.9,54.92,40500.0,29.7517,29.7787,29.7354,29.7462,40500.0
2007-10-17 11:20:00,54.92,54.94,54.87,54.92,39300.0,29.7462,29.7571,29.7192,29.7462,39300.0
2007-10-17 11:25:00,54.9,54.92,54.79,54.84,117700.0,29.7354,29.7462,29.6758,29.7029,117700.0
2007-10-17 11:30:00,54.84,54.98,54.82,54.96,31700.0,29.7029,29.7787,29.6921,29.7679,31700.0
2007-10-17 11:35:00,54.95,54.96,54.89,54.95,30000.0,29.7625,29.7679,29.73,29.7625,30000.0
2007-10-17 11:40:00,54.94,55.06,54.93,55.05,75800.0,29.7571,29.8221,29.7517,29.8167,75800.0
2007-10-17 11:45:00,55.05,55.05,54.96,55.0,34300.0,29.8167,29.8167,29.7679,29.7896,34300.0
2007-10-17 11:50:00,55.0,55.06,54.94,55.05,40200.0,29.7896,29.8221,29.7571,29.8167,40200.0
2007-10-17 11:55:00,55.06,55.1,55.01,55.08,38000.0,29.8221,29.8437,29.795,29.8329,38000.0
2007-10-17 12:00:00,55.08,55.13,55.02,55.03,97200.0,29.8329,29.86,29.8004,29.8058,97200.0
2007-10-17 12:05:00,55.03,55.05,54.94,54.99,34500.0,29.8058,29.8167,29.7571,29.7842,34500.0
2007-10-17 12:10:00,55.0,55.0,54.75,54.79,68100.0,29.7896,29.7896,29.6542,29.6758,68100.0
2007-10-17 12:15:00,54.76,54.88,54.74,54.83,22500.0,29.6596,29.7246,29.6488,29.6975,22500.0
2007-10-17 12:20:00,54.83,54.86,54.72,54.72,56300.0,29.6975,29.7138,29.6379,29.6379,56300.0
2007-10-17 12:25:00,54.7,54.72,54.6,54.64,49500.0,29.6271,29.6379,29.5729,29.5946,49500.0
2007-10-17 12:30:00,54.64,54.68,54.5,54.51,49800.0,29.5946,29.6163,29.5188,29.5242,49800.0
2007-10-17 12:35:00,54.51,54.6,54.49,54.54,36500.0,29.5242,29.5729,29.5133,29.5404,36500.0
2007-10-17 12:40:00,54.55,54.65,54.54,54.6,26400.0,29.5458,29.6,29.5404,29.5729,26400.0
2007-10-17 12:45:00,54.6,54.63,54.55,54.56,23200.0,29.5729,29.5892,29.5458,29.5513,23200.0
2007-10-17 12:50:00,54.56,54.62,54.54,54.54,21800.0,29.5513,29.5838,29.5404,29.5404,21800.0
2007-10-17 12:55:00,54.54,54.57,54.3,54.3,62500.0,29.5404,29.5567,29.4104,29.4104,62500.0
2007-10-17 13:00:00,54.29,54.44,54.28,54.37,34900.0,29.405,29.4863,29.3996,29.4484,34900.0
2007-10-17 13:05:00,54.37,54.38,54.2,54.2,38200.0,29.4484,29.4538,29.3563,29.3563,38200.0
2007-10-17 13:10:00,54.2,54.42,54.16,54.38,72800.0,29.3563,29.4754,29.3346,29.4538,72800.0
2007-10-17 13:15:00,54.37,54.37,54.16,54.23,34000.0,29.4484,29.4484,29.3346,29.3725,34000.0
2007-10-17 13:20:00,54.22,54.32,54.18,54.32,35900.0,29.3671,29.4213,29.3454,29.4213,35900.0
2007-10-17 13:25:00,54.34,54.37,54.2,54.2,37900.0,29.4321,29.4484,29.3563,29.3563,37900.0
2007-10-17 13:30:00,54.2,54.31,54.18,54.26,35800.0,29.3563,29.4159,29.3454,29.3888,35800.0
2007-10-17 13:35:00,54.26,54.43,54.19,54.38,61400.0,29.3888,29.4809,29.3509,29.4538,61400.0
2007-10-17 13:40:00,54.38,54.4,54.34,54.38,53100.0,29.4538,29.4646,29.4321,29.4538,53100.0
2007-10-17 13:45:00,54.38,54.43,54.36,54.36,56400.0,29.4538,29.4809,29.4429,29.4429,56400.0
2007-10-17 13:50:00,54.37,54.38,54.21,54.32,92700.0,29.4484,29.4538,29.3617,29.4213,92700.0
2007-10-17 13:55:00,54.32,54.43,54.24,54.32,91100.0,29.4213,29.4809,29.3779,29.4213,91100.0
2007-10-17 14:00:00,54.3,54.54,54.29,54.39,76200.0,29.4104,29.5404,29.405,29.4592,76200.0
2007-10-17 14:05:00,54.39,54.66,54.35,54.62,57800.0,29.4592,29.6054,29.4375,29.5838,57800.0
2007-10-17 14:10:00,54.62,54.73,54.41,54.45,66700.0,29.5838,29.6433,29.47,29.4917,66700.0
2007-10-17 14:15:00,54.45,54.48,54.37,54.41,50700.0,29.4917,29.5079,29.4484,29.47,50700.0
2007-10-17 14:20:00,54.4,54.42,54.17,54.19,102400.0,29.4646,29.4754,29.34,29.3509,102400.0
2007-10-17 14:25:00,54.19,54.41,54.17,54.34,62900.0,29.3509,29.47,29.34,29.4321,62900.0
2007-10-17 14:30:00,54.34,54.39,54.26,54.26,56800.0,29.4321,29.4592,29.3888,29.3888,56800.0
2007-10-17 14:35:00,54.26,54.49,54.26,54.47,58700.0,29.3888,29.5133,29.3888,29.5025,58700.0
2007-10-17 14:40:00,54.46,54.7,54.42,54.65,65900.0,29.4971,29.6271,29.4754,29.6,65900.0
2007-10-17 14:45:00,54.64,54.65,54.53,54.53,22400.0,29.5946,29.6,29.535,29.535,22400.0
2007-10-17 14:50:00,54.53,54.55,54.4,54.44,27600.0,29.535,29.5458,29.4646,29.4863,27600.0
2007-10-17 14:55:00,54.43,54.52,54.37,54.52,62200.0,29.4809,29.5296,29.4484,29.5296,62200.0
2007-10-17 15:00:00,54.53,54.6,54.5,54.5,36000.0,29.535,29.5729,29.5188,29.5188,36000.0
2007-10-17 15:05:00,54.52,54.62,54.49,54.6,36300.0,29.5296,29.5838,29.5133,29.5729,36300.0
2007-10-17 15:10:00,54.58,54.73,54.55,54.7,41400.0,29.5621,29.6433,29.5458,29.6271,41400.0
2007-10-17 15:15:00,54.69,54.92,54.68,54.71,77200.0,29.6217,29.7462,29.6163,29.6325,77200.0
2007-10-17 15:20:00,54.7,54.71,54.6,54.61,74700.0,29.6271,29.6325,29.5729,29.5783,74700.0
2007-10-17 15:25:00,54.6,54.66,54.51,54.63,76700.0,29.5729,29.6054,29.5242,29.5892,76700.0
2007-10-17 15:30:00,54.63,54.64,54.52,54.54,57600.0,29.5892,29.5946,29.5296,29.5404,57600.0
2007-10-17 15:35:00,54.54,54.75,54.54,54.56,70000.0,29.5404,29.6542,29.5404,29.5513,70000.0
2007-10-17 15:40:00,54.56,54.95,54.55,54.88,104600.0,29.5513,29.7625,29.5458,29.7246,104600.0
2007-10-17 15:45:00,54.84,55.1,54.82,55.01,206500.0,29.7029,29.8437,29.6921,29.795,206500.0
2007-10-17 15:50:00,55.01,55.01,54.86,54.9,110700.0,29.795,29.795,29.7138,29.7354,110700.0
2007-10-17 15:55:00,54.9,55.08,54.84,54.9,138600.0,29.7354,29.8329,29.7029,29.7354,138600.0
2007-10-18 09:30:00,54.74,54.74,53.65,53.99,187600.0,29.6488,29.6488,29.0584,29.2425,187600.0
2007-10-18 09:35:00,54.0,54.42,53.67,54.19,119000.0,29.2479,29.4754,29.0692,29.3509,119000.0
2007-10-18 09:40:00,54.2,54.53,54.12,54.26,63500.0,29.3563,29.535,29.3129,29.3888,63500.0
2007-10-18 09:45:00,54.24,54.26,54.0,54.12,61900.0,29.3779,29.3888,29.2479,29.3129,61900.0
2007-10-18 09:50:00,54.11,54.13,53.91,54.09,81300.0,29.3075,29.3184,29.1992,29.2967,81300.0
2007-10-18 09:55:00,54.09,54.09,54.01,54.06,26900.0,29.2967,29.2967,29.2534,29.2804,26900.0
2007-10-18 10:00:00,54.08,54.08,53.79,53.86,63000.0,29.2913,29.2913,29.1342,29.1721,63000.0
2007-10-18 10:05:00,53.84,53.85,53.69,53.73,71900.0,29.1613,29.1667,29.08,29.1017,71900.0
2007-10-18 10:10:00,53.73,53.77,53.6,53.67,86500.0,29.1017,29.1234,29.0313,29.0692,86500.0
2007-10-18 10:15:00,53.68,53.97,53.68,53.88,92400.0,29.0746,29.2317,29.0746,29.183,92400.0
2007-10-18 10:20:00,53.9,53.96,53.8,53.8,45200.0,29.1938,29.2263,29.1396,29.1396,45200.0
2007-10-18 10:25:00,53.81,53.98,53.71,53.98,50300.0,29.145,29.2371,29.0909,29.2371,50300.0
2007-10-18 10:30:00,53.96,53.96,53.75,53.77,36600.0,29.2263,29.2263,29.1125,29.1234,36600.0
2007-10-18 10:35:00,53.78,53.78,53.59,53.67,39800.0,29.1288,29.1288,29.0259,29.0692,39800.0
2007-10-18 10:40:00,53.67,53.72,53.62,53.66,19000.0,29.0692,29.0963,29.0421,29.0638,19000.0
2007-10-18 10:45:00,53.67,53.73,53.65,53.66,16400.0,29.0692,29.1017,29.0584,29.0638,16400.0
2007-10-18 10:50:00,53.66,53.7,53.63,53.7,16600.0,29.0638,29.0855,29.0475,29.0855,16600.0
2007-10-18 10:55:00,53.7,53.78,53.7,53.78,17600.0,29.0855,29.1288,29.0855,29.1288,17600.0
2007-10-18 11:00:00,53.76,53.76,53.66,53.66,20600.0,29.118,29.118,29.0638,29.0638,20600.0
2007-10-18 11:05:00,53.66,53.76,53.66,53.71,18000.0,29.0638,29.118,29.0638,29.0909,18000.0
2007-10-18 11:10:00,53.71,53.72,53.59,53.59,23200.0,29.0909,29.0963,29.0259,29.0259,23200.0
2007-10-18 11:15:00,53.59,53.6,53.51,53.51,37400.0,29.0259,29.0313,28.9826,28.9826,37400.0
2007-10-18 11:20:00,53.5,53.56,53.43,53.45,47000.0,28.9771,29.0096,28.9392,28.9501,47000.0
2007-10-18 11:25:00,53.44,53.57,53.43,53.5,28300.0,28.9446,29.015,28.9392,28.9771,28300.0
2007-10-18 11:30:00,53.51,53.55,53.51,53.54,12000.0,28.9826,29.0042,28.9826,28.9988,12000.0
2007-10-18 11:35:00,53.54,53.65,53.54,53.65,13900.0,28.9988,29.0584,28.9988,29.0584,13900.0
2007-10-18 11:40:00,53.67,53.7,53.57,53.59,18400.0,29.0692,29.0855,29.015,29.0259,18400.0
2007-10-18 11:45:00,53.6,53.6,53.51,53.54,14200.0,29.0313,29.0313,28.9826,28.9988,14200.0
2007-10-18 11:50:00,53.53,53.61,53.51,53.61,18400.0,28.9934,29.0367,28.9826,29.0367,18400.0
2007-10-18 11:55:00,53.6,53.64,53.59,53.63,4600.0,29.0313,29.053,29.0259,29.0475,4600.0
2007-10-18 12:00:00,53.62,53.62,53.49,53.55,23300.0,29.0421,29.0421,28.9717,29.0042,23300.0
2007-10-18 12:05:00,53.54,53.55,53.37,53.47,40600.0,28.9988,29.0042,28.9067,28.9609,40600.0
2007-10-18 12:10:00,53.47,53.55,53.45,53.45,17800.0,28.9609,29.0042,28.9501,28.9501,17800.0
2007-10-18 12:15:00,53.45,53.46,53.34,53.46,20800.0,28.9501,28.9555,28.8905,28.9555,20800.0
2007-10-18 12:20:00,53.46,53.6,53.46,53.56,18900.0,28.9555,29.0313,28.9555,29.0096,18900.0
2007-10-18 12:25:00,53.57,53.58,53.45,53.46,14800.0,29.015,29.0205,28.9501,28.9555,14800.0
2007-10-18 12:30:00,53.46,53.47,53.35,53.42,21500.0,28.9555,28.9609,28.8959,28.9338,21500.0
2007-10-18 12:35:00,53.41,53.44,53.36,53.41,29800.0,28.9284,28.9446,28.9013,28.9284,29800.0
2007-10-18 12:40:00,53.41,53.49,53.4,53.46,24100.0,28.9284,28.9717,28.923,28.9555,24100.0
2007-10-18 12:45:00,53.44,53.49,53.44,53.44,11500.0,28.9446,28.9717,28.9446,28.9446,11500.0
2007-10-18 12:50:00,53.44,53.49,53.44,53.44,20100.0,28.9446,28.9717,28.9446,28.9446,20100.0
2007-10-18 12:55:00,53.42,53.42,53.32,53.39,30600.0,28.9338,28.9338,28.8796,28.9176,30600.0
2007-10-18 13:00:00,53.4,53.41,53.34,53.34,19700.0,28.923,28.9284,28.8905,28.8905,19700.0
2007-10-18 13:05:00,53.35,53.38,53.33,53.38,19300.0,28.8959,28.9121,28.8851,28.9121,19300.0
2007-10-18 13:10:00,53.39,53.39,53.3,53.37,25800.0,28.9176,28.9176,28.8688,28.9067,25800.0
2007-10-18 13:15:00,53.36,53.53,53.36,53.53,19300.0,28.9013,28.9934,28.9013,28.9934,19300.0
2007-10-18 13:20:00,53.52,53.58,53.46,53.53,19900.0,28.988,29.0205,28.9555,28.9934,19900.0
2007-10-18 13:25:00,53.52,53.6,53.5,53.58,22800.0,28.988,29.0313,28.9771,29.0205,22800.0
2007-10-18 13:30:00,53.57,53.79,53.57,53.71,45100.0,29.015,29.1342,29.015,29.0909,45100.0
2007-10-18 13:35:00,53.71,53.71,53.56,53.62,33100.0,29.0909,29.0909,29.0096,29.0421,33100.0
2007-10-18 13:40:00,53.63,53.78,53.63,53.74,24100.0,29.0475,29.1288,29.0475,29.1071,24100.0
2007-10-18 13:45:00,53.74,53.85,53.7,53.81,23600.0,29.1071,29.1667,29.0855,29.145,23600.0
2007-10-18 13:50:00,53.8,53.92,53.8,53.88,36900.0,29.1396,29.2046,29.1396,29.183,36900.0
2007-10-18 13:55:00,53.89,54.19,53.89,54.18,65700.0,29.1884,29.3509,29.1884,29.3454,65700.0
2007-10-18 14:00:00,54.17,54.35,54.09,54.35,39200.0,29.34,29.4375,29.2967,29.4375,39200.0
2007-10-18 14:05:00,54.33,54.34,54.19,54.19,25400.0,29.4267,29.4321,29.3509,29.3509,25400.0
2007-10-18 14:10:00,54.18,54.25,54.14,54.16,17800.0,29.3454,29.3834,29.3238,29.3346,17800.0
2007-10-18 14:15:00,54.17,54.22,54.09,54.13,17100.0,29.34,29.3671,29.2967,29.3184,17100.0
2007-10-18 14:20:00,54.13,54.15,54.05,54.06,16000.0,29.3184,29.3292,29.275,29.2804,16000.0
2007-10-18 14:25:00,54.05,54.06,53.89,53.89,51800.0,29.275,29.2804,29.1884,29.1884,51800.0
2007-10-18 14:30:00,53.89,53.93,53.77,53.84,45400.0,29.1884,29.21,29.1234,29.1613,45400.0
2007-10-18 14:35:00,53.85,53.89,53.78,53.79,45900.0,29.1667,29.1884,29.1288,29.1342,45900.0
2007-10-18 14:40:00,53.79,53.88,53.79,53.87,21100.0,29.1342,29.183,29.1342,29.1775,21100.0
2007-10-18 14:45:00,53.87,53.87,53.79,53.85,31800.0,29.1775,29.1775,29.1342,29.1667,31800.0
2007-10-18 14:50:00,53.85,53.91,53.78,53.88,32500.0,29.1667,29.1992,29.1288,29.183,32500.0
2007-10-18 14:55:00,53.88,53.93,53.84,53.86,19700.0,29.183,29.21,29.1613,29.1721,19700.0
2007-10-18 15:00:00,53.87,53.94,53.87,53.94,34800.0,29.1775,29.2155,29.1775,29.2155,34800.0
2007-10-18 15:05:00,53.94,53.97,53.87,53.88,28400.0,29.2155,29.2317,29.1775,29.183,28400.0
2007-10-18 15:10:00,53.87,54.06,53.87,54.06,46300.0,29.1775,29.2804,29.1775,29.2804,46300.0
2007-10-18 15:15:00,54.05,54.14,54.02,54.12,40400.0,29.275,29.3238,29.2588,29.3129,40400.0
2007-10-18 15:20:00,54.12,54.16,54.01,54.02,41800.0,29.3129,29.3346,29.2534,29.2588,41800.0
2007-10-18 15:25:00,54.02,54.07,53.99,54.01,25400.0,29.2588,29.2859,29.2425,29.2534,25400.0
2007-10-18 15:30:00,54.02,54.07,54.0,54.06,33800.0,29.2588,29.2859,29.2479,29.2804,33800.0
2007-10-18 15:35:00,54.07,54.27,54.07,54.24,64500.0,29.2859,29.3942,29.2859,29.3779,64500.0
2007-10-18 15:40:00,54.24,54.27,54.13,54.17,77300.0,29.3779,29.3942,29.3184,29.34,77300.0
2007-10-18 15:45:00,54.17,54.32,54.15,54.31,83700.0,29.34,29.4213,29.3292,29.4159,83700.0
2007-10-18 15:50:00,54.31,54.34,54.26,54.34,82300.0,29.4159,29.4321,29.3888,29.4321,82300.0
2007-10-18 15:55:00,54.33,54.39,54.3,54.33,108300.0,29.4267,29.4592,29.4104,29.4267,108300.0
2007-10-19 09:30:00,54.29,54.31,54.02,54.19,550800.0,29.405,29.4159,29.2588,29.3509,550800.0
2007-10-19 09:35:00,54.2,54.29,53.81,53.85,59100.0,29.3563,29.405,29.145,29.1667,59100.0
2007-10-19 09:40:00,53.85,53.92,53.78,53.83,69000.0,29.1667,29.2046,29.1288,29.1559,69000.0
2007-10-19 09:45:00,53.85,53.97,53.75,53.82,49400.0,29.1667,29.2317,29.1125,29.1505,49400.0
2007-10-19 09:50:00,53.83,53.83,53.7,53.76,46800.0,29.1559,29.1559,29.0855,29.118,46800.0
2007-10-19 09:55:00,53.76,54.1,53.73,54.01,50200.0,29.118,29.3021,29.1017,29.2534,50200.0
2007-10-19 10:00:00,54.01,54.02,53.59,53.61,54600.0,29.2534,29.2588,29.0259,29.0367,54600.0
2007-10-19 10:05:00,53.61,53.67,53.41,53.62,48900.0,29.0367,29.0692,28.9284,29.0421,48900.0
2007-10-19 10:10:00,53.61,53.72,53.51,53.63,44800.0,29.0367,29.0963,28.9826,29.0475,44800.0
2007-10-19 10:15:00,53.62,53.74,53.62,53.64,28600.0,29.0421,29.1071,29.0421,29.053,28600.0
2007-10-19 10:20:00,53.64,53.68,53.55,53.59,27400.0,29.053,29.0746,29.0042,29.0259,27400.0
2007-10-19 10:25:00,53.59,53.59,53.45,53.49,22900.0,29.0259,29.0259,28.9501,28.9717,22900.0
2007-10-19 10:30:00,53.49,53.49,53.31,53.36,44500.0,28.9717,28.9717,28.8742,28.9013,44500.0
2007-10-19 10:35:00,53.39,53.48,53.3,53.48,36500.0,28.9176,28.9663,28.8688,28.9663,36500.0
2007-10-19 10:40:00,53.45,53.46,53.22,53.26,66700.0,28.9501,28.9555,28.8255,28.8471,66700.0
2007-10-19 10:45:00,53.27,53.45,53.14,53.45,66500.0,28.8526,28.9501,28.7821,28.9501,66500.0
2007-10-19 10:50:00,53.45,53.5,53.36,53.41,25500.0,28.9501,28.9771,28.9013,28.9284,25500.0
2007-10-19 10:55:00,53.41,53.41,53.0,53.03,64100.0,28.9284,28.9284,28.7063,28.7226,64100.0
2007-10-19 11:00:00,53.02,53.33,53.02,53.3,41300.0,28.7172,28.8851,28.7172,28.8688,41300.0
2007-10-19 11:05:00,53.31,53.53,53.31,53.46,32800.0,28.8742,28.9934,28.8742,28.9555,32800.0
2007-10-19 11:10:00,53.45,53.6,53.42,53.56,20200.0,28.9501,29.0313,28.9338,29.0096,20200.0
2007-10-19 11:15:00,53.54,53.57,53.54,53.55,10900.0,28.9988,29.015,28.9988,29.0042,10900.0
2007-10-19 11:20:00,53.56,53.56,53.37,53.47,24400.0,29.0096,29.0096,28.9067,28.9609,24400.0
2007-10-19 11:25:00,53.47,53.6,53.46,53.55,15100.0,28.9609,29.0313,28.9555,29.0042,15100.0
2007-10-19 11:30:00,53.55,53.55,53.24,53.26,27000.0,29.0042,29.0042,28.8363,28.8471,27000.0
2007-10-19 11:35:00,53.26,53.6,53.25,53.52,30800.0,28.8471,29.0313,28.8417,28.988,30800.0
2007-10-19 11:40:00,53.5,53.54,53.4,53.48,29800.0,28.9771,28.9988,28.923,28.9663,29800.0
2007-10-19 11:45:00,53.5,53.58,53.49,53.58,25800.0,28.9771,29.0205,28.9717,29.0205,25800.0
2007-10-19 11:50:00,53.58,53.88,53.58,53.76,55100.0,29.0205,29.183,29.0205,29.118,55100.0
2007-10-19 11:55:00,53.78,53.79,53.57,53.62,32800.0,29.1288,29.1342,29.015,29.0421,32800.0
2007-10-19 12:00:00,53.62,53.62,53.46,53.5,17900.0,29.0421,29.0421,28.9555,28.9771,17900.0
2007-10-19 12:05:00,53.48,53.53,53.45,53.49,20000.0,28.9663,28.9934,28.9501,28.9717,20000.0
2007-10-19 12:10:00,53.5,53.52,53.45,53.49,9400.0,28.9771,28.988,28.9501,28.9717,9400.0
2007-10-19 12:15:00,53.48,53.57,53.48,53.48,10600.0,28.9663,29.015,28.9663,28.9663,10600.0
2007-10-19 12:20:00,53.49,53.5,53.38,53.43,17700.0,28.9717,28.9771,28.9121,28.9392,17700.0
2007-10-19 12:25:00,53.43,53.44,53.3,53.31,19700.0,28.9392,28.9446,28.8688,28.8742,19700.0
2007-10-19 12:30:00,53.31,53.32,53.19,53.25,50100.0,28.8742,28.8796,28.8092,28.8417,50100.0
2007-10-19 12:35:00,53.25,53.33,53.22,53.31,15900.0,28.8417,28.8851,28.8255,28.8742,15900.0
2007-10-19 12:40:00,53.31,53.39,53.26,53.28,35700.0,28.8742,28.9176,28.8471,28.858,35700.0
2007-10-19 12:45:00,53.28,53.44,53.28,53.4,26700.0,28.858,28.9446,28.858,28.923,26700.0
2007-10-19 12:50:00,53.4,53.46,53.4,53.41,26200.0,28.923,28.9555,28.923,28.9284,26200.0
2007-10-19 12:55:00,53.4,53.47,53.4,53.4,25400.0,28.923,28.9609,28.923,28.923,25400.0
2007-10-19 13:00:00,53.4,53.43,53.39,53.42,35200.0,28.923,28.9392,28.9176,28.9338,35200.0
2007-10-19 13:05:00,53.42,53.44,53.35,53.37,54900.0,28.9338,28.9446,28.8959,28.9067,54900.0
2007-10-19 13:10:00,53.37,53.39,53.3,53.37,21100.0,28.9067,28.9176,28.8688,28.9067,21100.0
2007-10-19 13:15:00,53.36,53.43,53.33,53.43,36900.0,28.9013,28.9392,28.8851,28.9392,36900.0
2007-10-19 13:20:00,53.44,53.45,53.39,53.4,33900.0,28.9446,28.9501,28.9176,28.923,33900.0
2007-10-19 13:25:00,53.41,53.45,53.39,53.42,29500.0,28.9284,28.9501,28.9176,28.9338,29500.0
2007-10-19 13:30:00,53.42,53.46,53.4,53.41,22100.0,28.9338,28.9555,28.923,28.9284,22100.0
2007-10-19 13:35:00,53.41,53.44,53.4,53.43,11800.0,28.9284,28.9446,28.923,28.9392,11800.0
2007-10-19 13:40:00,53.43,53.63,53.4,53.61,26500.0,28.9392,29.0475,28.923,29.0367,26500.0
2007-10-19 13:45:00,53.61,53.73,53.59,53.67,33400.0,29.0367,29.1017,29.0259,29.0692,33400.0
2007-10-19 13:50:00,53.66,53.73,53.63,53.72,16900.0,29.0638,29.1017,29.0475,29.0963,16900.0
2007-10-19 13:55:00,53.71,53.72,53.57,53.61,28000.0,29.0909,29.0963,29.015,29.0367,28000.0
2007-10-19 14:00:00,53.59,53.61,53.54,53.6,30400.0,29.0259,29.0367,28.9988,29.0313,30400.0
2007-10-19 14:05:00,53.61,53.68,53.6,53.64,30000.0,29.0367,29.0746,29.0313,29.053,30000.0
2007-10-19 14:10:00,53.65,53.72,53.57,53.57,36100.0,29.0584,29.0963,29.015,29.015,36100.0
2007-10-19 14:15:00,53.56,53.61,53.5,53.54,37100.0,29.0096,29.0367,28.9771,28.9988,37100.0
2007-10-19 14:20:00,53.54,53.87,53.47,53.86,142500.0,28.9988,29.1775,28.9609,29.1721,142500.0
2007-10-19 14:25:00,53.86,53.86,53.6,53.6,93300.0,29.1721,29.1721,29.0313,29.0313,93300.0
2007-10-19 14:30:00,53.62,53.7,53.59,53.7,35200.0,29.0421,29.0855,29.0259,29.0855,35200.0
2007-10-19 14:35:00,53.68,53.7,53.5,53.56,30200.0,29.0746,29.0855,28.9771,29.0096,30200.0
2007-10-19 14:40:00,53.56,53.63,53.5,53.51,23500.0,29.0096,29.0475,28.9771,28.9826,23500.0
2007-10-19 14:45:00,53.5,53.52,53.37,53.49,83900.0,28.9771,28.988,28.9067,28.9717,83900.0
2007-10-19 14:50:00,53.49,53.49,53.28,53.29,34700.0,28.9717,28.9717,28.858,28.8634,34700.0
2007-10-19 14:55:00,53.3,53.39,53.21,53.33,43200.0,28.8688,28.9176,28.8201,28.8851,43200.0
2007-10-19 15:00:00,53.35,53.39,53.22,53.26,41400.0,28.8959,28.9176,28.8255,28.8471,41400.0
2007-10-19 15:05:00,53.26,53.45,53.25,53.44,25500.0,28.8471,28.9501,28.8417,28.9446,25500.0
2007-10-19 15:10:00,53.43,53.49,53.35,53.42,55300.0,28.9392,28.9717,28.8959,28.9338,55300.0
2007-10-19 15:15:00,53.41,53.43,53.25,53.38,56800.0,28.9284,28.9392,28.8417,28.9121,56800.0
2007-10-19 15:20:00,53.36,53.36,53.19,53.34,72800.0,28.9013,28.9013,28.8092,28.8905,72800.0
2007-10-19 15:25:00,53.33,53.43,53.33,53.33,75200.0,28.8851,28.9392,28.8851,28.8851,75200.0
2007-10-19 15:30:00,53.33,53.34,53.13,53.26,73900.0,28.8851,28.8905,28.7767,28.8471,73900.0
2007-10-19 15:35:00,53.25,53.38,53.13,53.33,70400.0,28.8417,28.9121,28.7767,28.8851,70400.0
2007-10-19 15:40:00,53.32,53.38,53.1,53.11,62500.0,28.8796,28.9121,28.7605,28.7659,62500.0
2007-10-19 15:45:00,53.12,53.15,53.0,53.05,93600.0,28.7713,28.7876,28.7063,28.7334,93600.0
2007-10-19 15:50:00,53.04,53.23,53.0,53.2,107000.0,28.728,28.8309,28.7063,28.8146,107000.0
2007-10-19 15:55:00,53.21,53.23,53.08,53.08,138000.0,28.8201,28.8309,28.7497,28.7497,138000.0
2007-10-22 09:30:00,53.0,53.0,52.7,52.98,64500.0,28.7063,28.7063,28.5438,28.6955,64500.0
2007-10-22 09:35:00,53.0,53.18,52.8,52.94,41700.0,28.7063,28.8038,28.598,28.6738,41700.0
2007-10-22 09:40:00,53.01,53.66,53.0,53.54,70900.0,28.7117,29.0638,28.7063,28.9988,70900.0
2007-10-22 09:45:00,53.54,53.63,53.15,53.29,87200.0,28.9988,29.0475,28.7876,28.8634,87200.0
2007-10-22 09:50:00,53.3,53.5,53.22,53.3,41800.0,28.8688,28.9771,28.8255,28.8688,41800.0
2007-10-22 09:55:00,53.3,53.36,53.17,53.21,35300.0,28.8688,28.9013,28.7984,28.8201,35300.0
2007-10-22 10:00:00,53.21,53.38,53.17,53.2,27700.0,28.8201,28.9121,28.7984,28.8146,27700.0
2007-10-22 10:05:00,53.21,53.48,53.21,53.44,33200.0,28.8201,28.9663,28.8201,28.9446,33200.0
2007-10-22 10:10:00,53.44,53.84,53.38,53.77,61900.0,28.9446,29.1613,28.9121,29.1234,61900.0
2007-10-22 10:15:00,53.76,53.9,53.47,53.69,62600.0,29.118,29.1938,28.9609,29.08,62600.0
2007-10-22 10:20:00,53.67,53.69,53.55,53.58,17700.0,29.0692,29.08,29.0042,29.0205,17700.0
2007-10-22 10:25:00,53.59,53.59,53.4,53.46,22100.0,29.0259,29.0259,28.923,28.9555,22100.0
2007-10-22 10:30:00,53.46,53.59,53.42,53.42,24000.0,28.9555,29.0259,28.9338,28.9338,24000.0
2007-10-22 10:35:00,53.42,53.5,53.4,53.43,11000.0,28.9338,28.9771,28.923,28.9392,11000.0
2007-10-22 10:40:00,53.42,53.6,53.4,53.54,14400.0,28.9338,29.0313,28.923,28.9988,14400.0
2007-10-22 10:45:00,53.55,53.56,53.37,53.37,16500.0,29.0042,29.0096,28.9067,28.9067,16500.0
2007-10-22 10:50:00,53.37,53.37,53.21,53.23,26700.0,28.9067,28.9067,28.8201,28.8309,26700.0
2007-10-22 10:55:00,53.22,53.37,53.17,53.37,26700.0,28.8255,28.9067,28.7984,28.9067,26700.0
2007-10-22 11:00:00,53.34,53.43,53.2,53.24,11600.0,28.8905,28.9392,28.8146,28.8363,11600.0
2007-10-22 11:05:00,53.23,53.37,53.2,53.37,17700.0,28.8309,28.9067,28.8146,28.9067,17700.0
2007-10-22 11:10:00,53.34,53.47,53.29,53.35,11400.0,28.8905,28.9609,28.8634,28.8959,11400.0
2007-10-22 11:15:00,53.34,53.34,53.28,53.32,9600.0,28.8905,28.8905,28.858,28.8796,9600.0
2007-10-22 11:20:00,53.32,53.44,53.32,53.42,11900.0,28.8796,28.9446,28.8796,28.9338,11900.0
2007-10-22 11:25:00,53.43,53.53,53.41,53.53,11500.0,28.9392,28.9934,28.9284,28.9934,11500.0
2007-10-22 11:30:00,53.55,53.57,53.48,53.57,18000.0,29.0042,29.015,28.9663,29.015,18000.0
2007-10-22 11:35:00,53.57,53.62,53.24,53.24,45400.0,29.015,29.0421,28.8363,28.8363,45400.0
2007-10-22 11:40:00,53.26,53.26,53.19,53.21,34900.0,28.8471,28.8471,28.8092,28.8201,34900.0
2007-10-22 11:45:00,53.21,53.3,53.09,53.27,33900.0,28.8201,28.8688,28.7551,28.8526,33900.0
2007-10-22 11:50:00,53.26,53.4,53.24,53.4,17700.0,28.8471,28.923,28.8363,28.923,17700.0
2007-10-22 11:55:00,53.42,53.59,53.4,53.59,20400.0,28.9338,29.0259,28.923,29.0259,20400.0
2007-10-22 12:00:00,53.56,53.56,53.3,53.33,25200.0,29.0096,29.0096,28.8688,28.8851,25200.0
2007-10-22 12:05:00,53.3,53.4,53.3,53.38,19500.0,28.8688,28.923,28.8688,28.9121,19500.0
2007-10-22 12:10:00,53.39,53.39,53.22,53.25,21000.0,28.9176,28.9176,28.8255,28.8417,21000.0
2007-10-22 12:15:00,53.26,53.27,53.17,53.17,15200.0,28.8471,28.8526,28.7984,28.7984,15200.0
2007-10-22 12:20:00,53.18,53.18,53.1,53.12,28800.0,28.8038,28.8038,28.7605,28.7713,28800.0
2007-10-22 12:25:00,53.11,53.23,53.1,53.21,27300.0,28.7659,28.8309,28.7605,28.8201,27300.0
2007-10-22 12:30:00,53.19,53.25,53.15,53.18,19000.0,28.8092,28.8417,28.7876,28.8038,19000.0
2007-10-22 12:35:00,53.18,53.19,53.07,53.1,23900.0,28.8038,28.8092,28.7442,28.7605,23900.0
2007-10-22 12:40:00,53.1,53.15,53.02,53.1,22000.0,28.7605,28.7876,28.7172,28.7605,22000.0
2007-10-22 12:45:00,53.11,53.23,53.09,53.23,13800.0,28.7659,28.8309,28.7551,28.8309,13800.0
2007-10-22 12:50:00,53.24,53.3,53.2,53.22,69500.0,28.8363,28.8688,28.8146,28.8255,69500.0
2007-10-22 12:55:00,53.23,53.3,53.11,53.18,75800.0,28.8309,28.8688,28.7659,28.8038,75800.0
2007-10-22 13:00:00,53.17,53.26,53.1,53.21,48700.0,28.7984,28.8471,28.7605,28.8201,48700.0
2007-10-22 13:05:00,53.22,53.32,53.16,53.17,20700.0,28.8255,28.8796,28.793,28.7984,20700.0
2007-10-22 13:10:00,53.2,53.31,53.14,53.22,35700.0,28.8146,28.8742,28.7821,28.8255,35700.0
2007-10-22 13:15:00,53.22,53.32,53.16,53.25,26400.0,28.8255,28.8796,28.793,28.8417,26400.0
2007-10-22 13:20:00,53.23,53.28,53.21,53.21,23300.0,28.8309,28.858,28.8201,28.8201,23300.0
2007-10-22 13:25:00,53.21,53.28,53.21,53.25,18400.0,28.8201,28.858,28.8201,28.8417,18400.0
2007-10-22 13:30:00,53.25,53.32,53.24,53.24,20700.0,28.8417,28.8796,28.8363,28.8363,20700.0
2007-10-22 13:35:00,53.24,53.3,53.21,53.23,15500.0,28.8363,28.8688,28.8201,28.8309,15500.0
2007-10-22 13:40:00,53.23,53.36,53.18,53.29,16700.0,28.8309,28.9013,28.8038,28.8634,16700.0
2007-10-22 13:45:00,53.29,53.41,53.26,53.41,21800.0,28.8634,28.9284,28.8471,28.9284,21800.0
2007-10-22 13:50:00,53.41,53.46,53.26,53.26,25000.0,28.9284,28.9555,28.8471,28.8471,25000.0
2007-10-22 13:55:00,53.26,53.31,53.2,53.21,18400.0,28.8471,28.8742,28.8146,28.8201,18400.0
2007-10-22 14:00:00,53.22,53.25,53.2,53.25,10800.0,28.8255,28.8417,28.8146,28.8417,10800.0
2007-10-22 14:05:00,53.24,53.33,53.24,53.26,19500.0,28.8363,28.8851,28.8363,28.8471,19500.0
2007-10-22 14:10:00,53.27,53.32,53.25,53.27,11600.0,28.8526,28.8796,28.8417,28.8526,11600.0
2007-10-22 14:15:00,53.26,53.4,53.26,53.35,13100.0,28.8471,28.923,28.8471,28.8959,13100.0
2007-10-22 14:20:00,53.36,53.38,53.33,53.33,10200.0,28.9013,28.9121,28.8851,28.8851,10200.0
2007-10-22 14:25:00,53.33,53.38,53.26,53.26,14200.0,28.8851,28.9121,28.8471,28.8471,14200.0
2007-10-22 14:30:00,53.25,53.35,53.25,53.28,10500.0,28.8417,28.8959,28.8417,28.858,10500.0
2007-10-22 14:35:00,53.29,53.31,53.12,53.15,22600.0,28.8634,28.8742,28.7713,28.7876,22600.0
2007-10-22 14:40:00,53.17,53.29,53.17,53.29,15800.0,28.7984,28.8634,28.7984,28.8634,15800.0
2007-10-22 14:45:00,53.28,53.28,53.18,53.22,11900.0,28.858,28.858,28.8038,28.8255,11900.0
2007-10-22 14:50:00,53.23,53.23,53.07,53.14,17800.0,28.8309,28.8309,28.7442,28.7821,17800.0
2007-10-22 14:55:00,53.14,53.18,53.02,53.07,32800.0,28.7821,28.8038,28.7172,28.7442,32800.0
2007-10-22 15:00:00,53.08,53.09,52.85,52.85,54300.0,28.7497,28.7551,28.6251,28.6251,54300.0
2007-10-22 15:05:00,52.85,53.0,52.84,52.97,55000.0,28.6251,28.7063,28.6197,28.6901,55000.0
2007-10-22 15:10:00,52.97,53.0,52.87,52.95,39000.0,28.6901,28.7063,28.6359,28.6792,39000.0
2007-10-22 15:15:00,52.96,53.12,52.96,53.04,35900.0,28.6847,28.7713,28.6847,28.728,35900.0
2007-10-22 15:20:00,53.05,53.08,52.96,52.96,24800.0,28.7334,28.7497,28.6847,28.6847,24800.0
2007-10-22 15:25:00,52.96,53.05,52.95,53.03,25500.0,28.6847,28.7334,28.6792,28.7226,25500.0
2007-10-22 15:30:00,53.04,53.19,53.04,53.15,26100.0,28.728,28.8092,28.728,28.7876,26100.0
2007-10-22 15:35:00,53.15,53.19,53.09,53.17,28200.0,28.7876,28.8092,28.7551,28.7984,28200.0
2007-10-22 15:40:00,53.18,53.39,53.18,53.35,47600.0,28.8038,28.9176,28.8038,28.8959,47600.0
2007-10-22 15:45:00,53.36,53.42,53.25,53.38,46700.0,28.9013,28.9338,28.8417,28.9121,46700.0
2007-10-22 15:50:00,53.37,53.45,53.35,53.4,54800.0,28.9067,28.9501,28.8959,28.923,54800.0
2007-10-22 15:55:00,53.38,53.44,53.32,53.38,44100.0,28.9121,28.9446,28.8796,28.9121,44100.0
2007-10-23 09:30:00,53.0,53.25,52.75,52.76,75200.0,28.7063,28.8417,28.5709,28.5763,75200.0
2007-10-23 09:35:00,52.83,52.97,52.72,52.77,47800.0,28.6142,28.6901,28.5547,28.5817,47800.0
2007-10-23 09:40:00,52.76,53.0,52.76,52.91,59400.0,28.5763,28.7063,28.5763,28.6576,59400.0
2007-10-23 09:45:00,52.9,52.9,52.33,52.39,92200.0,28.6522,28.6522,28.3434,28.3759,92200.0
2007-10-23 09:50:00,52.39,52.52,52.36,52.5,86800.0,28.3759,28.4463,28.3597,28.4355,86800.0
2007-10-23 09:55:00,52.5,52.6,52.4,52.49,57000.0,28.4355,28.4897,28.3813,28.4301,57000.0
2007-10-23 10:00:00,52.49,52.71,52.45,52.57,44400.0,28.4301,28.5492,28.4084,28.4734,44400.0
2007-10-23 10:05:00,52.55,52.61,52.38,52.44,51700.0,28.4626,28.4951,28.3705,28.403,51700.0
2007-10-23 10:10:00,52.46,52.47,52.34,52.39,49100.0,28.4138,28.4193,28.3488,28.3759,49100.0
2007-10-23 10:15:00,52.37,52.39,52.2,52.3,69700.0,28.3651,28.3759,28.273,28.3272,69700.0
2007-10-23 10:20:00,52.29,52.48,52.2,52.33,51300.0,28.3218,28.4247,28.273,28.3434,51300.0
2007-10-23 10:25:00,52.35,52.62,52.32,52.6,74900.0,28.3543,28.5005,28.338,28.4897,74900.0
2007-10-23 10:30:00,52.6,52.67,52.52,52.65,41400.0,28.4897,28.5276,28.4463,28.5168,41400.0
2007-10-23 10:35:00,52.66,52.7,52.49,52.54,32700.0,28.5222,28.5438,28.4301,28.4572,32700.0
2007-10-23 10:40:00,52.53,52.55,52.35,52.35,17900.0,28.4518,28.4626,28.3543,28.3543,17900.0
2007-10-23 10:45:00,52.34,52.53,52.31,52.5,51200.0,28.3488,28.4518,28.3326,28.4355,51200.0
2007-10-23 10:50:00,52.5,52.5,52.35,52.36,19900.0,28.4355,28.4355,28.3543,28.3597,19900.0
2007-10-23 10:55:00,52.38,52.43,52.28,52.28,29300.0,28.3705,28.3976,28.3163,28.3163,29300.0
2007-10-23 11:00:00,52.26,52.37,52.24,52.33,25900.0,28.3055,28.3651,28.2947,28.3434,25900.0
2007-10-23 11:05:00,52.31,52.31,52.22,52.24,16500.0,28.3326,28.3326,28.2839,28.2947,16500.0
2007-10-23 11:10:00,52.23,52.32,52.01,52.03,54200.0,28.2893,28.338,28.1701,28.1809,54200.0
2007-10-23 11:15:00,52.03,52.2,52.02,52.11,35800.0,28.1809,28.273,28.1755,28.2243,35800.0
2007-10-23 11:20:00,52.11,52.13,51.91,51.97,30200.0,28.2243,28.2351,28.1159,28.1484,30200.0
2007-10-23 11:25:00,51.99,52.01,51.85,51.98,36700.0,28.1593,28.1701,28.0834,28.1539,36700.0
2007-10-23 11:30:00,51.99,52.03,51.86,51.94,24100.0,28.1593,28.1809,28.0889,28.1322,24100.0
2007-10-23 11:35:00,51.95,52.25,51.95,52.17,32400.0,28.1376,28.3001,28.1376,28.2568,32400.0
2007-10-23 11:40:00,52.18,52.21,52.1,52.18,18900.0,28.2622,28.2784,28.2189,28.2622,18900.0
2007-10-23 11:45:00,52.19,52.29,52.16,52.18,19300.0,28.2676,28.3218,28.2514,28.2622,19300.0
2007-10-23 11:50:00,52.16,52.29,52.16,52.22,15700.0,28.2514,28.3218,28.2514,28.2839,15700.0
2007-10-23 11:55:00,52.2,52.22,52.06,52.08,25700.0,28.273,28.2839,28.1972,28.208,25700.0
2007-10-23 12:00:00,52.07,52.29,52.05,52.22,44100.0,28.2026,28.3218,28.1918,28.2839,44100.0
2007-10-23 12:05:00,52.22,52.25,52.13,52.13,23700.0,28.2839,28.3001,28.2351,28.2351,23700.0
2007-10-23 12:10:00,52.11,52.15,52.08,52.15,12700.0,28.2243,28.2459,28.208,28.2459,12700.0
2007-10-23 12:15:00,52.15,52.16,52.08,52.16,21100.0,28.2459,28.2514,28.208,28.2514,21100.0
2007-10-23 12:20:00,52.16,52.28,52.16,52.23,17100.0,28.2514,28.3163,28.2514,28.2893,17100.0
2007-10-23 12:25:00,52.22,52.25,52.2,52.24,39700.0,28.2839,28.3001,28.273,28.2947,39700.0
2007-10-23 12:30:00,52.23,52.26,52.19,52.21,23700.0,28.2893,28.3055,28.2676,28.2784,23700.0
2007-10-23 12:35:00,52.22,52.39,52.2,52.37,31300.0,28.2839,28.3759,28.273,28.3651,31300.0
2007-10-23 12:40:00,52.37,52.37,52.31,52.35,11100.0,28.3651,28.3651,28.3326,28.3543,11100.0
2007-10-23 12:45:00,52.36,52.38,52.33,52.33,13600.0,28.3597,28.3705,28.3434,28.3434,13600.0
2007-10-23 12:50:00,52.33,52.33,52.25,52.26,7800.0,28.3434,28.3434,28.3001,28.3055,7800.0
2007-10-23 12:55:00,52.26,52.26,52.09,52.1,23400.0,28.3055,28.3055,28.2134,28.2189,23400.0
2007-10-23 13:00:00,52.11,52.12,52.06,52.07,21500.0,28.2243,28.2297,28.1972,28.2026,21500.0
2007-10-23 13:05:00,52.07,52.22,52.05,52.22,32900.0,28.2026,28.2839,28.1918,28.2839,32900.0
2007-10-23 13:10:00,52.23,52.3,52.19,52.3,14100.0,28.2893,28.3272,28.2676,28.3272,14100.0
2007-10-23 13:15:00,52.31,52.37,52.26,52.27,15500.0,28.3326,28.3651,28.3055,28.3109,15500.0
2007-10-23 13:20:00,52.27,52.31,52.24,52.24,9200.0,28.3109,28.3326,28.2947,28.2947,9200.0
2007-10-23 13:25:00,52.24,52.28,52.2,52.26,10800.0,28.2947,28.3163,28.273,28.3055,10800.0
2007-10-23 13:30:00,52.24,52.31,52.16,52.3,13100.0,28.2947,28.3326,28.2514,28.3272,13100.0
2007-10-23 13:35:00,52.28,52.36,52.28,52.31,13100.0,28.3163,28.3597,28.3163,28.3326,13100.0
2007-10-23 13:40:00,52.29,52.3,52.2,52.22,35500.0,28.3218,28.3272,28.273,28.2839,35500.0
2007-10-23 13:45:00,52.22,52.32,52.22,52.24,21600.0,28.2839,28.338,28.2839,28.2947,21600.0
2007-10-23 13:50:00,52.24,52.27,52.15,52.16,36200.0,28.2947,28.3109,28.2459,28.2514,36200.0
2007-10-23 13:55:00,52.17,52.36,52.17,52.28,28000.0,28.2568,28.3597,28.2568,28.3163,28000.0
2007-10-23 14:00:00,52.28,52.55,52.26,52.39,62000.0,28.3163,28.4626,28.3055,28.3759,62000.0
2007-10-23 14:05:00,52.39,52.44,52.37,52.41,23300.0,28.3759,28.403,28.3651,28.3868,23300.0
2007-10-23 14:10:00,52.42,52.46,52.33,52.37,20700.0,28.3922,28.4138,28.3434,28.3651,20700.0
2007-10-23 14:15:00,52.36,52.58,52.34,52.47,30500.0,28.3597,28.4788,28.3488,28.4193,30500.0
2007-10-23 14:20:00,52.46,52.59,52.42,52.54,22300.0,28.4138,28.4843,28.3922,28.4572,22300.0
2007-10-23 14:25:00,52.54,52.6,52.44,52.48,37600.0,28.4572,28.4897,28.403,28.4247,37600.0
2007-10-23 14:30:00,52.48,52.6,52.41,52.56,25900.0,28.4247,28.4897,28.3868,28.468,25900.0
2007-10-23 14:35:00,52.54,52.64,52.54,52.6,75300.0,28.4572,28.5113,28.4572,28.4897,75300.0
2007-10-23 14:40:00,52.6,52.67,52.59,52.61,31800.0,28.4897,28.5276,28.4843,28.4951,31800.0
2007-10-23 14:45:00,52.6,52.62,52.5,52.53,45100.0,28.4897,28.5005,28.4355,28.4518,45100.0
2007-10-23 14:50:00,52.53,52.6,52.51,52.57,16600.0,28.4518,28.4897,28.4409,28.4734,16600.0
2007-10-23 14:55:00,52.58,52.69,52.55,52.57,52900.0,28.4788,28.5384,28.4626,28.4734,52900.0
2007-10-23 15:00:00,52.57,52.73,52.55,52.72,36100.0,28.4734,28.5601,28.4626,28.5547,36100.0
2007-10-23 15:05:00,52.7,52.73,52.64,52.71,31400.0,28.5438,28.5601,28.5113,28.5492,31400.0
2007-10-23 15:10:00,52.71,52.72,52.59,52.6,38700.0,28.5492,28.5547,28.4843,28.4897,38700.0
2007-10-23 15:15:00,52.6,52.66,52.59,52.6,24900.0,28.4897,28.5222,28.4843,28.4897,24900.0
2007-10-23 15:20:00,52.6,52.73,52.6,52.73,44200.0,28.4897,28.5601,28.4897,28.5601,44200.0
2007-10-23 15:25:00,52.73,52.9,52.71,52.85,69200.0,28.5601,28.6522,28.5492,28.6251,69200.0
2007-10-23 15:30:00,52.85,52.96,52.82,52.89,47500.0,28.6251,28.6847,28.6088,28.6467,47500.0
2007-10-23 15:35:00,52.89,52.95,52.85,52.92,49600.0,28.6467,28.6792,28.6251,28.663,49600.0
2007-10-23 15:40:00,52.92,53.13,52.92,53.1,84000.0,28.663,28.7767,28.663,28.7605,84000.0
2007-10-23 15:45:00,53.1,53.12,53.0,53.02,43500.0,28.7605,28.7713,28.7063,28.7172,43500.0
2007-10-23 15:50:00,53.01,53.09,52.97,53.05,122000.0,28.7117,28.7551,28.6901,28.7334,122000.0
2007-10-23 15:55:00,53.05,53.12,52.99,53.12,134500.0,28.7334,28.7713,28.7009,28.7713,134500.0
2007-10-24 09:30:00,53.2,54.23,53.2,53.61,160000.0,28.8146,29.3725,28.8146,29.0367,160000.0
2007-10-24 09:35:00,53.62,53.87,53.42,53.68,78300.0,29.0421,29.1775,28.9338,29.0746,78300.0
2007-10-24 09:40:00,53.66,53.77,53.41,53.41,71300.0,29.0638,29.1234,28.9284,28.9284,71300.0
2007-10-24 09:45:00,53.41,53.59,53.02,53.06,98700.0,28.9284,29.0259,28.7172,28.7388,98700.0
2007-10-24 09:50:00,53.03,53.32,53.0,53.07,74600.0,28.7226,28.8796,28.7063,28.7442,74600.0
2007-10-24 09:55:00,53.06,53.08,52.82,53.04,44100.0,28.7388,28.7497,28.6088,28.728,44100.0
2007-10-24 10:00:00,53.04,53.04,52.61,52.61,74800.0,28.728,28.728,28.4951,28.4951,74800.0
2007-10-24 10:05:00,52.63,52.71,52.34,52.46,59100.0,28.5059,28.5492,28.3488,28.4138,59100.0
2007-10-24 10:10:00,52.45,52.45,52.22,52.23,64100.0,28.4084,28.4084,28.2839,28.2893,64100.0
2007-10-24 10:15:00,52.24,52.41,52.14,52.15,46700.0,28.2947,28.3868,28.2405,28.2459,46700.0
2007-10-24 10:20:00,52.19,52.48,52.15,52.43,28800.0,28.2676,28.4247,28.2459,28.3976,28800.0
2007-10-24 10:25:00,52.44,52.44,52.2,52.39,34000.0,28.403,28.403,28.273,28.3759,34000.0
2007-10-24 10:30:00,52.36,52.43,52.28,52.31,34000.0,28.3597,28.3976,28.3163,28.3326,34000.0
2007-10-24 10:35:00,52.33,52.42,52.2,52.21,30800.0,28.3434,28.3922,28.273,28.2784,30800.0
2007-10-24 10:40:00,52.22,52.25,52.02,52.03,50900.0,28.2839,28.3001,28.1755,28.1809,50900.0
2007-10-24 10:45:00,52.03,52.09,51.87,51.94,39500.0,28.1809,28.2134,28.0943,28.1322,39500.0
2007-10-24 10:50:00,51.94,52.1,51.93,52.03,28900.0,28.1322,28.2189,28.1268,28.1809,28900.0
2007-10-24 10:55:00,52.03,52.09,52.01,52.03,27500.0,28.1809,28.2134,28.1701,28.1809,27500.0
2007-10-24 11:00:00,52.03,52.11,52.02,52.1,25000.0,28.1809,28.2243,28.1755,28.2189,25000.0
2007-10-24 11:05:00,52.1,52.2,51.89,51.89,50700.0,28.2189,28.273,28.1051,28.1051,50700.0
2007-10-24 11:10:00,51.88,51.97,51.71,51.81,55400.0,28.0997,28.1484,28.0076,28.0618,55400.0
2007-10-24 11:15:00,51.81,51.88,51.56,51.64,64100.0,28.0618,28.0997,27.9264,27.9697,64100.0
2007-10-24 11:20:00,51.61,51.75,51.54,51.73,50100.0,27.9535,28.0293,27.9155,28.0185,50100.0
2007-10-24 11:25:00,51.71,51.93,51.64,51.83,33400.0,28.0076,28.1268,27.9697,28.0726,33400.0
2007-10-24 11:30:00,51.82,51.9,51.71,51.75,58700.0,28.0672,28.1105,28.0076,28.0293,58700.0
2007-10-24 11:35:00,51.75,52.15,51.75,52.11,54000.0,28.0293,28.2459,28.0293,28.2243,54000.0
2007-10-24 11:40:00,52.06,52.27,52.0,52.27,35200.0,28.1972,28.3109,28.1647,28.3109,35200.0
2007-10-24 11:45:00,52.27,52.46,52.26,52.44,76000.0,28.3109,28.4138,28.3055,28.403,76000.0
2007-10-24 11:50:00,52.45,52.45,52.33,52.33,47000.0,28.4084,28.4084,28.3434,28.3434,47000.0
2007-10-24 11:55:00,52.31,52.31,52.12,52.14,29600.0,28.3326,28.3326,28.2297,28.2405,29600.0
2007-10-24 12:00:00,52.14,52.14,51.97,52.0,30400.0,28.2405,28.2405,28.1484,28.1647,30400.0
2007-10-24 12:05:00,51.98,52.22,51.98,52.22,14700.0,28.1539,28.2839,28.1539,28.2839,14700.0
2007-10-24 12:10:00,52.24,52.31,52.11,52.3,18400.0,28.2947,28.3326,28.2243,28.3272,18400.0
2007-10-24 12:15:00,52.3,52.36,52.07,52.22,19100.0,28.3272,28.3597,28.2026,28.2839,19100.0
2007-10-24 12:20:00,52.22,52.26,52.07,52.21,20600.0,28.2839,28.3055,28.2026,28.2784,20600.0
2007-10-24 12:25:00,52.23,52.36,52.23,52.29,16600.0,28.2893,28.3597,28.2893,28.3218,16600.0
2007-10-24 12:30:00,52.28,52.45,52.25,52.4,30900.0,28.3163,28.4084,28.3001,28.3813,30900.0
2007-10-24 12:35:00,52.43,52.45,52.29,52.33,18200.0,28.3976,28.4084,28.3218,28.3434,18200.0
2007-10-24 12:40:00,52.33,52.4,52.27,52.38,14000.0,28.3434,28.3813,28.3109,28.3705,14000.0
2007-10-24 12:45:00,52.41,52.46,52.26,52.36,18000.0,28.3868,28.4138,28.3055,28.3597,18000.0
2007-10-24 12:50:00,52.34,52.35,52.12,52.15,16000.0,28.3488,28.3543,28.2297,28.2459,16000.0
2007-10-24 12:55:00,52.16,52.23,52.05,52.21,28600.0,28.2514,28.2893,28.1918,28.2784,28600.0
2007-10-24 13:00:00,52.25,52.28,52.14,52.14,12900.0,28.3001,28.3163,28.2405,28.2405,12900.0
2007-10-24 13:05:00,52.14,52.35,52.14,52.34,35700.0,28.2405,28.3543,28.2405,28.3488,35700.0
2007-10-24 13:10:00,52.35,52.42,52.24,52.26,21100.0,28.3543,28.3922,28.2947,28.3055,21100.0
2007-10-24 13:15:00,52.29,52.29,52.12,52.23,19800.0,28.3218,28.3218,28.2297,28.2893,19800.0
2007-10-24 13:20:00,52.2,52.28,52.1,52.27,22900.0,28.273,28.3163,28.2189,28.3109,22900.0
2007-10-24 13:25:00,52.25,52.28,52.14,52.2,24900.0,28.3001,28.3163,28.2405,28.273,24900.0
2007-10-24 13:30:00,52.18,52.21,51.99,52.13,41000.0,28.2622,28.2784,28.1593,28.2351,41000.0
2007-10-24 13:35:00,52.12,52.12,51.91,51.95,23500.0,28.2297,28.2297,28.1159,28.1376,23500.0
2007-10-24 13:40:00,51.92,51.98,51.82,51.85,39700.0,28.1214,28.1539,28.0672,28.0834,39700.0
2007-10-24 13:45:00,51.86,52.03,51.84,52.01,26100.0,28.0889,28.1809,28.078,28.1701,26100.0
2007-10-24 13:50:00,52.0,52.06,51.91,51.95,36300.0,28.1647,28.1972,28.1159,28.1376,36300.0
2007-10-24 13:55:00,51.95,51.96,51.84,51.9,23500.0,28.1376,28.143,28.078,28.1105,23500.0
2007-10-24 14:00:00,51.89,51.9,51.71,51.75,35700.0,28.1051,28.1105,28.0076,28.0293,35700.0
2007-10-24 14:05:00,51.75,51.94,51.74,51.83,23000.0,28.0293,28.1322,28.0239,28.0726,23000.0
2007-10-24 14:10:00,51.84,51.85,51.73,51.79,32900.0,28.078,28.0834,28.0185,28.051,32900.0
2007-10-24 14:15:00,51.77,51.83,51.66,51.8,25800.0,28.0401,28.0726,27.9805,28.0564,25800.0
2007-10-24 14:20:00,51.81,52.15,51.81,52.15,57800.0,28.0618,28.2459,28.0618,28.2459,57800.0
2007-10-24 14:25:00,52.14,52.39,52.04,52.25,45400.0,28.2405,28.3759,28.1864,28.3001,45400.0
2007-10-24 14:30:00,52.24,52.37,52.19,52.31,42600.0,28.2947,28.3651,28.2676,28.3326,42600.0
2007-10-24 14:35:00,52.32,52.36,52.14,52.24,39200.0,28.338,28.3597,28.2405,28.2947,39200.0
2007-10-24 14:40:00,52.24,52.34,52.15,52.23,57600.0,28.2947,28.3488,28.2459,28.2893,57600.0
2007-10-24 14:45:00,52.24,52.46,52.22,52.26,60300.0,28.2947,28.4138,28.2839,28.3055,60300.0
2007-10-24 14:50:00,52.28,52.5,52.24,52.49,61100.0,28.3163,28.4355,28.2947,28.4301,61100.0
2007-10-24 14:55:00,52.51,52.71,52.32,52.69,77300.0,28.4409,28.5492,28.338,28.5384,77300.0
2007-10-24 15:00:00,52.68,52.9,52.6,52.87,83900.0,28.533,28.6522,28.4897,28.6359,83900.0
2007-10-24 15:05:00,52.88,52.95,52.69,52.95,45600.0,28.6413,28.6792,28.5384,28.6792,45600.0
2007-10-24 15:10:00,52.95,53.09,52.76,53.01,66100.0,28.6792,28.7551,28.5763,28.7117,66100.0
2007-10-24 15:15:00,53.03,53.09,52.83,52.91,69400.0,28.7226,28.7551,28.6142,28.6576,69400.0
2007-10-24 15:20:00,52.91,53.07,52.8,52.89,55500.0,28.6576,28.7442,28.598,28.6467,55500.0
2007-10-24 15:25:00,52.88,53.03,52.75,53.0,52800.0,28.6413,28.7226,28.5709,28.7063,52800.0
2007-10-24 15:30:00,52.99,53.02,52.8,52.82,50200.0,28.7009,28.7172,28.598,28.6088,50200.0
2007-10-24 15:35:00,52.83,52.94,52.69,52.74,68200.0,28.6142,28.6738,28.5384,28.5655,68200.0
2007-10-24 15:40:00,52.75,52.88,52.66,52.79,56100.0,28.5709,28.6413,28.5222,28.5926,56100.0
2007-10-24 15:45:00,52.8,52.84,52.55,52.6,56600.0,28.598,28.6197,28.4626,28.4897,56600.0
2007-10-24 15:50:00,52.61,52.99,52.58,52.99,75400.0,28.4951,28.7009,28.4788,28.7009,75400.0
2007-10-24 15:55:00,52.99,53.18,52.98,53.17,117400.0,28.7009,28.8038,28.6955,28.7984,117400.0
2007-10-25 09:30:00,53.08,53.44,52.48,52.49,75000.0,28.7497,28.9446,28.4247,28.4301,75000.0
2007-10-25 09:35:00,52.47,52.79,52.27,52.54,84800.0,28.4193,28.5926,28.3109,28.4572,84800.0
2007-10-25 09:40:00,52.51,52.92,52.51,52.79,48500.0,28.4409,28.663,28.4409,28.5926,48500.0
2007-10-25 09:45:00,52.76,52.89,52.63,52.68,35900.0,28.5763,28.6467,28.5059,28.533,35900.0
2007-10-25 09:50:00,52.67,52.88,52.5,52.66,61700.0,28.5276,28.6413,28.4355,28.5222,61700.0
2007-10-25 09:55:00,52.64,52.74,52.42,52.43,44300.0,28.5113,28.5655,28.3922,28.3976,44300.0
2007-10-25 10:00:00,52.43,52.76,52.42,52.5,66300.0,28.3976,28.5763,28.3922,28.4355,66300.0
2007-10-25 10:05:00,52.5,52.74,52.44,52.59,58500.0,28.4355,28.5655,28.403,28.4843,58500.0
2007-10-25 10:10:00,52.59,52.79,52.44,52.69,50200.0,28.4843,28.5926,28.403,28.5384,50200.0
2007-10-25 10:15:00,52.69,52.88,52.46,52.81,51000.0,28.5384,28.6413,28.4138,28.6034,51000.0
2007-10-25 10:20:00,52.81,52.9,52.63,52.67,46600.0,28.6034,28.6522,28.5059,28.5276,46600.0
2007-10-25 10:25:00,52.68,52.9,52.59,52.88,45800.0,28.533,28.6522,28.4843,28.6413,45800.0
2007-10-25 10:30:00,52.9,53.0,52.66,52.73,45700.0,28.6522,28.7063,28.5222,28.5601,45700.0
2007-10-25 10:35:00,52.73,52.86,52.59,52.62,28200.0,28.5601,28.6305,28.4843,28.5005,28200.0
2007-10-25 10:40:00,52.59,52.63,52.5,52.58,27100.0,28.4843,28.5059,28.4355,28.4788,27100.0
2007-10-25 10:45:00,52.57,52.57,52.4,52.41,25600.0,28.4734,28.4734,28.3813,28.3868,25600.0
2007-10-25 10:50:00,52.41,52.62,52.39,52.39,37400.0,28.3868,28.5005,28.3759,28.3759,37400.0
2007-10-25 10:55:00,52.4,52.55,52.36,52.53,36700.0,28.3813,28.4626,28.3597,28.4518,36700.0
2007-10-25 11:00:00,52.53,52.54,52.37,52.53,24800.0,28.4518,28.4572,28.3651,28.4518,24800.0
2007-10-25 11:05:00,52.52,52.53,52.35,52.46,16700.0,28.4463,28.4518,28.3543,28.4138,16700.0
2007-10-25 11:10:00,52.47,52.47,52.39,52.43,23600.0,28.4193,28.4193,28.3759,28.3976,23600.0
2007-10-25 11:15:00,52.44,52.44,52.25,52.3,37200.0,28.403,28.403,28.3001,28.3272,37200.0
2007-10-25 11:20:00,52.31,52.35,52.22,52.32,25700.0,28.3326,28.3543,28.2839,28.338,25700.0
2007-10-25 11:25:00,52.35,52.43,52.29,52.38,12500.0,28.3543,28.3976,28.3218,28.3705,12500.0
2007-10-25 11:30:00,52.4,52.47,52.37,52.44,11400.0,28.3813,28.4193,28.3651,28.403,11400.0
2007-10-25 11:35:00,52.45,52.45,52.23,52.23,13800.0,28.4084,28.4084,28.2893,28.2893,13800.0
2007-10-25 11:40:00,52.23,52.3,52.22,52.24,23600.0,28.2893,28.3272,28.2839,28.2947,23600.0
2007-10-25 11:45:00,52.24,52.24,52.01,52.01,44400.0,28.2947,28.2947,28.1701,28.1701,44400.0
2007-10-25 11:50:00,52.01,52.02,51.83,51.95,56200.0,28.1701,28.1755,28.0726,28.1376,56200.0
2007-10-25 11:55:00,51.94,51.95,51.49,51.49,48000.0,28.1322,28.1376,27.8885,27.8885,48000.0
2007-10-25 12:00:00,51.51,51.8,51.42,51.71,50200.0,27.8993,28.0564,27.8505,28.0076,50200.0
2007-10-25 12:05:00,51.71,51.78,51.6,51.74,42900.0,28.0076,28.0455,27.948,28.0239,42900.0
2007-10-25 12:10:00,51.74,51.78,51.59,51.75,28100.0,28.0239,28.0455,27.9426,28.0293,28100.0
2007-10-25 12:15:00,51.75,51.9,51.72,51.74,34800.0,28.0293,28.1105,28.013,28.0239,34800.0
2007-10-25 12:20:00,51.74,51.82,51.67,51.82,36700.0,28.0239,28.0672,27.986,28.0672,36700.0
2007-10-25 12:25:00,51.8,51.88,51.77,51.84,18100.0,28.0564,28.0997,28.0401,28.078,18100.0
2007-10-25 12:30:00,51.84,51.85,51.54,51.66,30400.0,28.078,28.0834,27.9155,27.9805,30400.0
2007-10-25 12:35:00,51.67,51.69,51.41,51.47,45000.0,27.986,27.9968,27.8451,27.8776,45000.0
2007-10-25 12:40:00,51.5,51.57,51.47,51.56,19000.0,27.8939,27.9318,27.8776,27.9264,19000.0
2007-10-25 12:45:00,51.55,51.7,51.45,51.47,52100.0,27.921,28.0022,27.8668,27.8776,52100.0
2007-10-25 12:50:00,51.49,51.52,51.48,51.49,20100.0,27.8885,27.9047,27.883,27.8885,20100.0
2007-10-25 12:55:00,51.49,51.62,51.46,51.53,94600.0,27.8885,27.9589,27.8722,27.9101,94600.0
2007-10-25 13:00:00,51.53,51.54,51.43,51.44,47500.0,27.9101,27.9155,27.856,27.8614,47500.0
2007-10-25 13:05:00,51.43,51.51,51.3,51.4,115900.0,27.856,27.8993,27.7856,27.8397,115900.0
2007-10-25 13:10:00,51.4,51.55,51.3,51.44,65300.0,27.8397,27.921,27.7856,27.8614,65300.0
2007-10-25 13:15:00,51.44,51.46,51.31,51.4,62600.0,27.8614,27.8722,27.791,27.8397,62600.0
2007-10-25 13:20:00,51.4,51.43,51.24,51.39,68800.0,27.8397,27.856,27.7531,27.8343,68800.0
2007-10-25 13:25:00,51.39,51.43,51.37,51.4,55000.0,27.8343,27.856,27.8235,27.8397,55000.0
2007-10-25 13:30:00,51.4,51.6,51.4,51.6,75600.0,27.8397,27.948,27.8397,27.948,75600.0
2007-10-25 13:35:00,51.6,51.67,51.49,51.55,55400.0,27.948,27.986,27.8885,27.921,55400.0
2007-10-25 13:40:00,51.54,51.7,51.43,51.67,42600.0,27.9155,28.0022,27.856,27.986,42600.0
2007-10-25 13:45:00,51.67,51.69,51.55,51.65,42100.0,27.986,27.9968,27.921,27.9751,42100.0
2007-10-25 13:50:00,51.65,51.69,51.5,51.55,36000.0,27.9751,27.9968,27.8939,27.921,36000.0
2007-10-25 13:55:00,51.55,51.6,51.49,51.53,35500.0,27.921,27.948,27.8885,27.9101,35500.0
2007-10-25 14:00:00,51.53,51.54,51.33,51.44,54700.0,27.9101,27.9155,27.8018,27.8614,54700.0
2007-10-25 14:05:00,51.43,51.57,51.42,51.51,35100.0,27.856,27.9318,27.8505,27.8993,35100.0
2007-10-25 14:10:00,51.51,51.68,51.51,51.63,60400.0,27.8993,27.9914,27.8993,27.9643,60400.0
2007-10-25 14:15:00,51.63,51.67,51.57,51.64,30900.0,27.9643,27.986,27.9318,27.9697,30900.0
2007-10-25 14:20:00,51.62,51.7,51.56,51.64,45000.0,27.9589,28.0022,27.9264,27.9697,45000.0
2007-10-25 14:25:00,51.64,51.77,51.61,51.67,53600.0,27.9697,28.0401,27.9535,27.986,53600.0
2007-10-25 14:30:00,51.68,51.75,51.47,51.6,71300.0,27.9914,28.0293,27.8776,27.948,71300.0
2007-10-25 14:35:00,51.61,51.77,51.53,51.61,32900.0,27.9535,28.0401,27.9101,27.9535,32900.0
2007-10-25 14:40:00,51.6,51.75,51.58,51.62,54600.0,27.948,28.0293,27.9372,27.9589,54600.0
2007-10-25 14:45:00,51.6,51.64,51.53,51.61,39400.0,27.948,27.9697,27.9101,27.9535,39400.0
2007-10-25 14:50:00,51.62,51.8,51.62,51.77,47700.0,27.9589,28.0564,27.9589,28.0401,47700.0
2007-10-25 14:55:00,51.76,52.0,51.65,51.94,101600.0,28.0347,28.1647,27.9751,28.1322,101600.0
2007-10-25 15:00:00,51.94,52.02,51.89,52.0,93500.0,28.1322,28.1755,28.1051,28.1647,93500.0
2007-10-25 15:05:00,52.0,52.0,51.82,51.98,67400.0,28.1647,28.1647,28.0672,28.1539,67400.0
2007-10-25 15:10:00,51.97,51.99,51.9,51.94,53600.0,28.1484,28.1593,28.1105,28.1322,53600.0
2007-10-25 15:15:00,51.94,52.16,51.94,52.15,67500.0,28.1322,28.2514,28.1322,28.2459,67500.0
2007-10-25 15:20:00,52.15,52.15,52.05,52.09,62200.0,28.2459,28.2459,28.1918,28.2134,62200.0
2007-10-25 15:25:00,52.09,52.15,52.02,52.15,54100.0,28.2134,28.2459,28.1755,28.2459,54100.0
2007-10-25 15:30:00,52.15,52.18,51.97,51.99,106200.0,28.2459,28.2622,28.1484,28.1593,106200.0
2007-10-25 15:35:00,51.98,52.13,51.98,52.13,99800.0,28.1539,28.2351,28.1539,28.2351,99800.0
2007-10-25 15:40:00,52.14,52.4,52.14,52.28,116700.0,28.2405,28.3813,28.2405,28.3163,116700.0
2007-10-25 15:45:00,52.28,52.37,52.13,52.14,128400.0,28.3163,28.3651,28.2351,28.2405,128400.0
2007-10-25 15:50:00,52.15,52.46,52.15,52.46,119200.0,28.2459,28.4138,28.2459,28.4138,119200.0
2007-10-25 15:55:00,52.47,52.63,52.43,52.55,294200.0,28.4193,28.5059,28.3976,28.4626,294200.0
2007-10-26 09:30:00,51.44,51.99,51.27,51.48,207700.0,27.8614,28.1593,27.7693,27.883,207700.0
2007-10-26 09:35:00,51.44,52.05,51.42,51.87,128300.0,27.8614,28.1918,27.8505,28.0943,128300.0
2007-10-26 09:40:00,51.94,52.0,51.52,51.59,136500.0,28.1322,28.1647,27.9047,27.9426,136500.0
2007-10-26 09:45:00,51.58,51.68,50.95,51.68,227000.0,27.9372,27.9914,27.596,27.9914,227000.0
2007-10-26 09:50:00,51.67,51.68,51.47,51.56,146000.0,27.986,27.9914,27.8776,27.9264,146000.0
2007-10-26 09:55:00,51.55,51.65,51.4,51.65,152500.0,27.921,27.9751,27.8397,27.9751,152500.0
2007-10-26 10:00:00,51.61,51.89,51.56,51.61,103800.0,27.9535,28.1051,27.9264,27.9535,103800.0
2007-10-26 10:05:00,51.63,51.8,51.59,51.65,75200.0,27.9643,28.0564,27.9426,27.9751,75200.0
2007-10-26 10:10:00,51.66,51.9,51.6,51.84,57400.0,27.9805,28.1105,27.948,28.078,57400.0
2007-10-26 10:15:00,51.83,52.21,51.83,51.96,113000.0,28.0726,28.2784,28.0726,28.143,113000.0
2007-10-26 10:20:00,51.96,51.98,51.77,51.89,107400.0,28.143,28.1539,28.0401,28.1051,107400.0
2007-10-26 10:25:00,51.88,52.24,51.84,52.24,140300.0,28.0997,28.2947,28.078,28.2947,140300.0
2007-10-26 10:30:00,52.23,53.17,52.19,53.1,312500.0,28.2893,28.7984,28.2676,28.7605,312500.0
2007-10-26 10:35:00,53.11,53.46,52.94,53.0,250500.0,28.7659,28.9555,28.6738,28.7063,250500.0
2007-10-26 10:40:00,53.0,53.19,52.71,52.74,127500.0,28.7063,28.8092,28.5492,28.5655,127500.0
2007-10-26 10:45:00,52.77,53.07,52.67,52.88,104300.0,28.5817,28.7442,28.5276,28.6413,104300.0
2007-10-26 10:50:00,52.88,53.13,52.74,52.74,42000.0,28.6413,28.7767,28.5655,28.5655,42000.0
2007-10-26 10:55:00,52.77,52.92,52.75,52.76,43600.0,28.5817,28.663,28.5709,28.5763,43600.0
2007-10-26 11:00:00,52.76,52.84,52.59,52.59,70800.0,28.5763,28.6197,28.4843,28.4843,70800.0
2007-10-26 11:05:00,52.6,52.6,52.4,52.43,53000.0,28.4897,28.4897,28.3813,28.3976,53000.0
2007-10-26 11:10:00,52.42,52.6,52.42,52.5,44700.0,28.3922,28.4897,28.3922,28.4355,44700.0
2007-10-26 11:15:00,52.5,52.6,52.43,52.58,71300.0,28.4355,28.4897,28.3976,28.4788,71300.0
2007-10-26 11:20:00,52.57,52.72,52.48,52.53,66000.0,28.4734,28.5547,28.4247,28.4518,66000.0
2007-10-26 11:25:00,52.52,52.6,52.42,52.44,60200.0,28.4463,28.4897,28.3922,28.403,60200.0
2007-10-26 11:30:00,52.45,52.53,52.43,52.5,45700.0,28.4084,28.4518,28.3976,28.4355,45700.0
2007-10-26 11:35:00,52.5,52.5,52.21,52.24,58800.0,28.4355,28.4355,28.2784,28.2947,58800.0
2007-10-26 11:40:00,52.25,52.26,52.16,52.17,55000.0,28.3001,28.3055,28.2514,28.2568,55000.0
2007-10-26 11:45:00,52.16,52.27,52.15,52.2,65200.0,28.2514,28.3109,28.2459,28.273,65200.0
2007-10-26 11:50:00,52.21,52.22,51.95,52.12,64300.0,28.2784,28.2839,28.1376,28.2297,64300.0
2007-10-26 11:55:00,52.12,52.24,51.96,51.98,84000.0,28.2297,28.2947,28.143,28.1539,84000.0
2007-10-26 12:00:00,51.99,52.03,51.83,51.99,97900.0,28.1593,28.1809,28.0726,28.1593,97900.0
2007-10-26 12:05:00,51.99,52.11,51.85,51.9,95300.0,28.1593,28.2243,28.0834,28.1105,95300.0
2007-10-26 12:10:00,51.9,52.26,51.9,52.22,63100.0,28.1105,28.3055,28.1105,28.2839,63100.0
2007-10-26 12:15:00,52.19,52.19,52.05,52.05,32100.0,28.2676,28.2676,28.1918,28.1918,32100.0
2007-10-26 12:20:00,52.05,52.08,51.98,52.07,75200.0,28.1918,28.208,28.1539,28.2026,75200.0
2007-10-26 12:25:00,52.08,52.08,52.01,52.03,30000.0,28.208,28.208,28.1701,28.1809,30000.0
2007-10-26 12:30:00,52.04,52.04,51.98,52.04,44100.0,28.1864,28.1864,28.1539,28.1864,44100.0
2007-10-26 12:35:00,52.04,52.04,51.84,51.85,63500.0,28.1864,28.1864,28.078,28.0834,63500.0
2007-10-26 12:40:00,51.85,51.96,51.84,51.9,47900.0,28.0834,28.143,28.078,28.1105,47900.0
2007-10-26 12:45:00,51.89,51.9,51.8,51.8,41100.0,28.1051,28.1105,28.0564,28.0564,41100.0
2007-10-26 12:50:00,51.8,51.82,51.7,51.75,47600.0,28.0564,28.0672,28.0022,28.0293,47600.0
2007-10-26 12:55:00,51.75,51.78,51.63,51.67,66900.0,28.0293,28.0455,27.9643,27.986,66900.0
2007-10-26 13:00:00,51.65,51.74,51.6,51.74,116700.0,27.9751,28.0239,27.948,28.0239,116700.0
2007-10-26 13:05:00,51.74,51.74,51.57,51.6,65700.0,28.0239,28.0239,27.9318,27.948,65700.0
2007-10-26 13:10:00,51.6,51.9,51.59,51.9,58800.0,27.948,28.1105,27.9426,28.1105,58800.0
2007-10-26 13:15:00,51.9,52.17,51.9,51.91,44000.0,28.1105,28.2568,28.1105,28.1159,44000.0
2007-10-26 13:20:00,51.91,52.18,51.91,51.91,57400.0,28.1159,28.2622,28.1159,28.1159,57400.0
2007-10-26 13:25:00,51.9,51.91,51.75,51.84,32500.0,28.1105,28.1159,28.0293,28.078,32500.0
2007-10-26 13:30:00,51.84,51.84,51.7,51.81,35200.0,28.078,28.078,28.0022,28.0618,35200.0
2007-10-26 13:35:00,51.81,51.82,51.6,51.69,44500.0,28.0618,28.0672,27.948,27.9968,44500.0
2007-10-26 13:40:00,51.7,51.72,51.59,51.72,37200.0,28.0022,28.013,27.9426,28.013,37200.0
2007-10-26 13:45:00,51.72,51.72,51.6,51.63,27500.0,28.013,28.013,27.948,27.9643,27500.0
2007-10-26 13:50:00,51.63,51.75,51.62,51.7,35700.0,27.9643,28.0293,27.9589,28.0022,35700.0
2007-10-26 13:55:00,51.69,51.7,51.64,51.64,44500.0,27.9968,28.0022,27.9697,27.9697,44500.0
2007-10-26 14:00:00,51.64,51.71,51.61,51.71,59000.0,27.9697,28.0076,27.9535,28.0076,59000.0
2007-10-26 14:05:00,51.71,51.82,51.69,51.75,37000.0,28.0076,28.0672,27.9968,28.0293,37000.0
2007-10-26 14:10:00,51.76,51.93,51.76,51.83,35400.0,28.0347,28.1268,28.0347,28.0726,35400.0
2007-10-26 14:15:00,51.82,52.09,51.77,51.95,54100.0,28.0672,28.2134,28.0401,28.1376,54100.0
2007-10-26 14:20:00,51.95,51.95,51.78,51.79,21700.0,28.1376,28.1376,28.0455,28.051,21700.0
2007-10-26 14:25:00,51.78,51.82,51.7,51.76,27700.0,28.0455,28.0672,28.0022,28.0347,27700.0
2007-10-26 14:30:00,51.75,51.91,51.75,51.85,36500.0,28.0293,28.1159,28.0293,28.0834,36500.0
2007-10-26 14:35:00,51.85,51.96,51.83,51.92,42800.0,28.0834,28.143,28.0726,28.1214,42800.0
2007-10-26 14:40:00,51.91,51.98,51.88,51.95,26300.0,28.1159,28.1539,28.0997,28.1376,26300.0
2007-10-26 14:45:00,51.96,51.96,51.75,51.76,32900.0,28.143,28.143,28.0293,28.0347,32900.0
2007-10-26 14:50:00,51.76,51.84,51.75,51.76,76500.0,28.0347,28.078,28.0293,28.0347,76500.0
2007-10-26 14:55:00,51.76,51.81,51.73,51.73,33000.0,28.0347,28.0618,28.0185,28.0185,33000.0
2007-10-26 15:00:00,51.74,51.76,51.5,51.5,121000.0,28.0239,28.0347,27.8939,27.8939,121000.0
2007-10-26 15:05:00,51.5,51.57,51.49,51.54,101200.0,27.8939,27.9318,27.8885,27.9155,101200.0
2007-10-26 15:10:00,51.53,51.62,51.5,51.57,66200.0,27.9101,27.9589,27.8939,27.9318,66200.0
2007-10-26 15:15:00,51.57,51.64,51.57,51.58,31700.0,27.9318,27.9697,27.9318,27.9372,31700.0
2007-10-26 15:20:00,51.59,51.68,51.57,51.59,40300.0,27.9426,27.9914,27.9318,27.9426,40300.0
2007-10-26 15:25:00,51.58,51.76,51.58,51.71,76000.0,27.9372,28.0347,27.9372,28.0076,76000.0
2007-10-26 15:30:00,51.71,51.9,51.67,51.82,101600.0,28.0076,28.1105,27.986,28.0672,101600.0
2007-10-26 15:35:00,51.82,52.01,51.82,51.94,109100.0,28.0672,28.1701,28.0672,28.1322,109100.0
2007-10-26 15:40:00,51.94,51.98,51.89,51.94,85300.0,28.1322,28.1539,28.1051,28.1322,85300.0
2007-10-26 15:45:00,51.93,52.0,51.77,51.8,59600.0,28.1268,28.1647,28.0401,28.0564,59600.0
2007-10-26 15:50:00,51.8,52.0,51.8,51.95,78000.0,28.0564,28.1647,28.0564,28.1376,78000.0
2007-10-26 15:55:00,51.95,52.08,51.95,52.08,135000.0,28.1376,28.208,28.1376,28.208,135000.0
2007-10-29 09:30:00,52.23,52.44,52.02,52.2,142900.0,28.2893,28.403,28.1755,28.273,142900.0
2007-10-29 09:35:00,52.2,52.25,52.09,52.21,87900.0,28.273,28.3001,28.2134,28.2784,87900.0
2007-10-29 09:40:00,52.2,52.3,52.15,52.27,55200.0,28.273,28.3272,28.2459,28.3109,55200.0
2007-10-29 09:45:00,52.3,52.4,52.23,52.33,72600.0,28.3272,28.3813,28.2893,28.3434,72600.0
2007-10-29 09:50:00,52.34,52.45,52.34,52.38,91800.0,28.3488,28.4084,28.3488,28.3705,91800.0
2007-10-29 09:55:00,52.38,52.39,52.21,52.22,52900.0,28.3705,28.3759,28.2784,28.2839,52900.0
2007-10-29 10:00:00,52.23,52.23,52.02,52.08,69600.0,28.2893,28.2893,28.1755,28.208,69600.0
2007-10-29 10:05:00,52.07,52.25,52.06,52.11,94500.0,28.2026,28.3001,28.1972,28.2243,94500.0
2007-10-29 10:10:00,52.11,52.16,52.01,52.02,73000.0,28.2243,28.2514,28.1701,28.1755,73000.0
2007-10-29 10:15:00,52.01,52.03,51.64,51.79,130800.0,28.1701,28.1809,27.9697,28.051,130800.0
2007-10-29 10:20:00,51.78,51.82,51.52,51.8,83000.0,28.0455,28.0672,27.9047,28.0564,83000.0
2007-10-29 10:25:00,51.79,51.8,51.73,51.76,55400.0,28.051,28.0564,28.0185,28.0347,55400.0
2007-10-29 10:30:00,51.75,51.76,51.55,51.7,68000.0,28.0293,28.0347,27.921,28.0022,68000.0
2007-10-29 10:35:00,51.7,51.78,51.58,51.68,41300.0,28.0022,28.0455,27.9372,27.9914,41300.0
2007-10-29 10:40:00,51.66,51.7,51.59,51.6,43000.0,27.9805,28.0022,27.9426,27.948,43000.0
2007-10-29 10:45:00,51.6,51.66,51.56,51.56,38400.0,27.948,27.9805,27.9264,27.9264,38400.0
2007-10-29 10:50:00,51.57,51.64,51.49,51.51,63500.0,27.9318,27.9697,27.8885,27.8993,63500.0
2007-10-29 10:55:00,51.5,51.52,51.46,51.48,47100.0,27.8939,27.9047,27.8722,27.883,47100.0
2007-10-29 11:00:00,51.48,51.55,51.45,51.48,63300.0,27.883,27.921,27.8668,27.883,63300.0
2007-10-29 11:05:00,51.48,51.6,51.48,51.58,51200.0,27.883,27.948,27.883,27.9372,51200.0
2007-10-29 11:10:00,51.6,51.65,51.52,51.62,86300.0,27.948,27.9751,27.9047,27.9589,86300.0
2007-10-29 11:15:00,51.63,51.66,51.5,51.5,77500.0,27.9643,27.9805,27.8939,27.8939,77500.0
2007-10-29 11:20:00,51.5,51.57,51.5,51.54,28200.0,27.8939,27.9318,27.8939,27.9155,28200.0
2007-10-29 11:25:00,51.53,51.61,51.53,51.6,18100.0,27.9101,27.9535,27.9101,27.948,18100.0
2007-10-29 11:30:00,51.59,51.65,51.59,51.61,26200.0,27.9426,27.9751,27.9426,27.9535,26200.0
2007-10-29 11:35:00,51.6,51.61,51.56,51.58,22600.0,27.948,27.9535,27.9264,27.9372,22600.0
2007-10-29 11:40:00,51.58,51.65,51.58,51.64,24500.0,27.9372,27.9751,27.9372,27.9697,24500.0
2007-10-29 11:45:00,51.64,51.65,51.58,51.59,15600.0,27.9697,27.9751,27.9372,27.9426,15600.0
2007-10-29 11:50:00,51.58,51.62,51.57,51.62,10800.0,27.9372,27.9589,27.9318,27.9589,10800.0
2007-10-29 11:55:00,51.62,51.63,51.59,51.59,12800.0,27.9589,27.9643,27.9426,27.9426,12800.0
2007-10-29 12:00:00,51.59,51.59,51.56,51.58,24500.0,27.9426,27.9426,27.9264,27.9372,24500.0
2007-10-29 12:05:00,51.58,51.6,51.56,51.59,18900.0,27.9372,27.948,27.9264,27.9426,18900.0
2007-10-29 12:10:00,51.59,51.59,51.57,51.58,8100.0,27.9426,27.9426,27.9318,27.9372,8100.0
2007-10-29 12:15:00,51.58,51.65,51.56,51.65,17800.0,27.9372,27.9751,27.9264,27.9751,17800.0
2007-10-29 12:20:00,51.65,51.69,51.65,51.68,25100.0,27.9751,27.9968,27.9751,27.9914,25100.0
2007-10-29 12:25:00,51.68,51.73,51.65,51.72,19900.0,27.9914,28.0185,27.9751,28.013,19900.0
2007-10-29 12:30:00,51.72,51.73,51.72,51.73,5800.0,28.013,28.0185,28.013,28.0185,5800.0
2007-10-29 12:35:00,51.72,51.72,51.6,51.62,35300.0,28.013,28.013,27.948,27.9589,35300.0
2007-10-29 12:40:00,51.62,51.62,51.56,51.59,11200.0,27.9589,27.9589,27.9264,27.9426,11200.0
2007-10-29 12:45:00,51.58,51.63,51.58,51.62,13400.0,27.9372,27.9643,27.9372,27.9589,13400.0
2007-10-29 12:50:00,51.61,51.65,51.6,51.61,18800.0,27.9535,27.9751,27.948,27.9535,18800.0
2007-10-29 12:55:00,51.6,51.69,51.58,51.62,56700.0,27.948,27.9968,27.9372,27.9589,56700.0
2007-10-29 13:00:00,51.61,51.61,51.52,51.53,11700.0,27.9535,27.9535,27.9047,27.9101,11700.0
2007-10-29 13:05:00,51.53,51.59,51.52,51.59,16600.0,27.9101,27.9426,27.9047,27.9426,16600.0
2007-10-29 13:10:00,51.58,51.62,51.58,51.62,28300.0,27.9372,27.9589,27.9372,27.9589,28300.0
2007-10-29 13:15:00,51.61,51.62,51.57,51.6,12100.0,27.9535,27.9589,27.9318,27.948,12100.0
2007-10-29 13:20:00,51.6,51.64,51.6,51.61,36500.0,27.948,27.9697,27.948,27.9535,36500.0
2007-10-29 13:25:00,51.61,51.62,51.58,51.59,18100.0,27.9535,27.9589,27.9372,27.9426,18100.0
2007-10-29 13:30:00,51.59,51.62,51.59,51.6,21700.0,27.9426,27.9589,27.9426,27.948,21700.0
2007-10-29 13:35:00,51.6,51.65,51.6,51.65,10500.0,27.948,27.9751,27.948,27.9751,10500.0
2007-10-29 13:40:00,51.65,51.68,51.64,51.65,19700.0,27.9751,27.9914,27.9697,27.9751,19700.0
2007-10-29 13:45:00,51.65,51.71,51.65,51.7,29600.0,27.9751,28.0076,27.9751,28.0022,29600.0
2007-10-29 13:50:00,51.7,51.7,51.63,51.63,28400.0,28.0022,28.0022,27.9643,27.9643,28400.0
2007-10-29 13:55:00,51.62,51.7,51.61,51.69,38300.0,27.9589,28.0022,27.9535,27.9968,38300.0
2007-10-29 14:00:00,51.69,51.75,51.67,51.7,56800.0,27.9968,28.0293,27.986,28.0022,56800.0
2007-10-29 14:05:00,51.71,51.75,51.66,51.67,27100.0,28.0076,28.0293,27.9805,27.986,27100.0
2007-10-29 14:10:00,51.66,51.67,51.6,51.65,35800.0,27.9805,27.986,27.948,27.9751,35800.0
2007-10-29 14:15:00,51.64,51.67,51.64,51.66,25100.0,27.9697,27.986,27.9697,27.9805,25100.0
2007-10-29 14:20:00,51.65,51.66,51.64,51.64,27300.0,27.9751,27.9805,27.9697,27.9697,27300.0
2007-10-29 14:25:00,51.64,51.65,51.59,51.6,39500.0,27.9697,27.9751,27.9426,27.948,39500.0
2007-10-29 14:30:00,51.6,51.61,51.51,51.54,60700.0,27.948,27.9535,27.8993,27.9155,60700.0
2007-10-29 14:35:00,51.53,51.6,51.5,51.58,63600.0,27.9101,27.948,27.8939,27.9372,63600.0
2007-10-29 14:40:00,51.58,51.67,51.57,51.66,28000.0,27.9372,27.986,27.9318,27.9805,28000.0
2007-10-29 14:45:00,51.65,51.66,51.59,51.63,24900.0,27.9751,27.9805,27.9426,27.9643,24900.0
2007-10-29 14:50:00,51.61,51.63,51.59,51.61,15200.0,27.9535,27.9643,27.9426,27.9535,15200.0
2007-10-29 14:55:00,51.61,51.63,51.59,51.62,16700.0,27.9535,27.9643,27.9426,27.9589,16700.0
2007-10-29 15:00:00,51.63,51.65,51.62,51.62,33200.0,27.9643,27.9751,27.9589,27.9589,33200.0
2007-10-29 15:05:00,51.63,51.65,51.6,51.64,29600.0,27.9643,27.9751,27.948,27.9697,29600.0
2007-10-29 15:10:00,51.64,51.69,51.63,51.69,33200.0,27.9697,27.9968,27.9643,27.9968,33200.0
2007-10-29 15:15:00,51.69,51.76,51.69,51.7,59600.0,27.9968,28.0347,27.9968,28.0022,59600.0
2007-10-29 15:20:00,51.69,51.76,51.65,51.72,57900.0,27.9968,28.0347,27.9751,28.013,57900.0
2007-10-29 15:25:00,51.71,51.81,51.71,51.8,40700.0,28.0076,28.0618,28.0076,28.0564,40700.0
2007-10-29 15:30:00,51.81,51.84,51.78,51.78,54800.0,28.0618,28.078,28.0455,28.0455,54800.0
2007-10-29 15:35:00,51.79,51.86,51.78,51.85,55900.0,28.051,28.0889,28.0455,28.0834,55900.0
2007-10-29 15:40:00,51.85,51.89,51.73,51.77,80100.0,28.0834,28.1051,28.0185,28.0401,80100.0
2007-10-29 15:45:00,51.78,51.88,51.78,51.81,86700.0,28.0455,28.0997,28.0455,28.0618,86700.0
2007-10-29 15:50:00,51.81,51.93,51.81,51.85,87900.0,28.0618,28.1268,28.0618,28.0834,87900.0
2007-10-29 15:55:00,51.84,51.97,51.83,51.97,167500.0,28.078,28.1484,28.0726,28.1484,167500.0
2007-10-30 09:30:00,51.53,52.28,51.53,52.25,117700.0,27.9101,28.3163,27.9101,28.3001,117700.0
2007-10-30 09:35:00,52.26,52.37,52.13,52.28,49900.0,28.3055,28.3651,28.2351,28.3163,49900.0
2007-10-30 09:40:00,52.28,52.4,52.15,52.4,51800.0,28.3163,28.3813,28.2459,28.3813,51800.0
2007-10-30 09:45:00,52.4,52.59,52.28,52.56,51600.0,28.3813,28.4843,28.3163,28.468,51600.0
2007-10-30 09:50:00,52.57,52.76,52.48,52.49,89700.0,28.4734,28.5763,28.4247,28.4301,89700.0
2007-10-30 09:55:00,52.49,52.7,52.47,52.68,48100.0,28.4301,28.5438,28.4193,28.533,48100.0
2007-10-30 10:00:00,52.68,52.78,52.58,52.6,61900.0,28.533,28.5872,28.4788,28.4897,61900.0
2007-10-30 10:05:00,52.61,52.63,52.47,52.5,41600.0,28.4951,28.5059,28.4193,28.4355,41600.0
2007-10-30 10:10:00,52.5,52.67,52.4,52.65,43800.0,28.4355,28.5276,28.3813,28.5168,43800.0
2007-10-30 10:15:00,52.65,52.75,52.52,52.6,59300.0,28.5168,28.5709,28.4463,28.4897,59300.0
2007-10-30 10:20:00,52.59,52.64,52.49,52.59,23400.0,28.4843,28.5113,28.4301,28.4843,23400.0
2007-10-30 10:25:00,52.59,52.63,52.46,52.47,45600.0,28.4843,28.5059,28.4138,28.4193,45600.0
2007-10-30 10:30:00,52.47,52.54,52.4,52.48,61500.0,28.4193,28.4572,28.3813,28.4247,61500.0
2007-10-30 10:35:00,52.49,52.56,52.48,52.53,35800.0,28.4301,28.468,28.4247,28.4518,35800.0
2007-10-30 10:40:00,52.56,52.65,52.5,52.65,41700.0,28.468,28.5168,28.4355,28.5168,41700.0
2007-10-30 10:45:00,52.64,52.7,52.58,52.61,31200.0,28.5113,28.5438,28.4788,28.4951,31200.0
2007-10-30 10:50:00,52.61,52.68,52.61,52.68,16100.0,28.4951,28.533,28.4951,28.533,16100.0
2007-10-30 10:55:00,52.68,52.72,52.64,52.64,26300.0,28.533,28.5547,28.5113,28.5113,26300.0
2007-10-30 11:00:00,52.64,52.71,52.47,52.6,87000.0,28.5113,28.5492,28.4193,28.4897,87000.0
2007-10-30 11:05:00,52.6,52.62,52.51,52.53,68400.0,28.4897,28.5005,28.4409,28.4518,68400.0
2007-10-30 11:10:00,52.53,52.63,52.51,52.61,53700.0,28.4518,28.5059,28.4409,28.4951,53700.0
2007-10-30 11:15:00,52.6,52.64,52.53,52.64,26900.0,28.4897,28.5113,28.4518,28.5113,26900.0
2007-10-30 11:20:00,52.63,52.81,52.63,52.78,59800.0,28.5059,28.6034,28.5059,28.5872,59800.0
2007-10-30 11:25:00,52.79,52.79,52.58,52.58,31200.0,28.5926,28.5926,28.4788,28.4788,31200.0
2007-10-30 11:30:00,52.58,52.75,52.56,52.72,21900.0,28.4788,28.5709,28.468,28.5547,21900.0
2007-10-30 11:35:00,52.74,52.79,52.67,52.68,24500.0,28.5655,28.5926,28.5276,28.533,24500.0
2007-10-30 11:40:00,52.68,52.72,52.66,52.72,9000.0,28.533,28.5547,28.5222,28.5547,9000.0
2007-10-30 11:45:00,52.71,52.73,52.63,52.73,16300.0,28.5492,28.5601,28.5059,28.5601,16300.0
2007-10-30 11:50:00,52.74,52.8,52.66,52.72,31500.0,28.5655,28.598,28.5222,28.5547,31500.0
2007-10-30 11:55:00,52.75,52.8,52.72,52.77,14000.0,28.5709,28.598,28.5547,28.5817,14000.0
2007-10-30 12:00:00,52.76,52.78,52.75,52.78,9600.0,28.5763,28.5872,28.5709,28.5872,9600.0
2007-10-30 12:05:00,52.78,52.78,52.72,52.76,16700.0,28.5872,28.5872,28.5547,28.5763,16700.0
2007-10-30 12:10:00,52.77,52.9,52.76,52.89,27900.0,28.5817,28.6522,28.5763,28.6467,27900.0
2007-10-30 12:15:00,52.9,53.12,52.88,53.09,103000.0,28.6522,28.7713,28.6413,28.7551,103000.0
2007-10-30 12:20:00,53.09,53.25,53.08,53.21,65700.0,28.7551,28.8417,28.7497,28.8201,65700.0
2007-10-30 12:25:00,53.22,53.4,53.19,53.28,78500.0,28.8255,28.923,28.8092,28.858,78500.0
2007-10-30 12:30:00,53.29,53.29,53.22,53.23,54000.0,28.8634,28.8634,28.8255,28.8309,54000.0
2007-10-30 12:35:00,53.25,53.27,53.04,53.14,49900.0,28.8417,28.8526,28.728,28.7821,49900.0
2007-10-30 12:40:00,53.14,53.24,53.04,53.19,21900.0,28.7821,28.8363,28.728,28.8092,21900.0
2007-10-30 12:45:00,53.19,53.3,53.15,53.21,47200.0,28.8092,28.8688,28.7876,28.8201,47200.0
2007-10-30 12:50:00,53.21,53.33,53.18,53.31,41700.0,28.8201,28.8851,28.8038,28.8742,41700.0
2007-10-30 12:55:00,53.28,53.49,53.28,53.4,62800.0,28.858,28.9717,28.858,28.923,62800.0
2007-10-30 13:00:00,53.4,53.43,53.38,53.4,29100.0,28.923,28.9392,28.9121,28.923,29100.0
2007-10-30 13:05:00,53.41,53.41,53.29,53.35,25900.0,28.9284,28.9284,28.8634,28.8959,25900.0
2007-10-30 13:10:00,53.36,53.36,53.26,53.29,39100.0,28.9013,28.9013,28.8471,28.8634,39100.0
2007-10-30 13:15:00,53.29,53.42,53.28,53.35,47800.0,28.8634,28.9338,28.858,28.8959,47800.0
2007-10-30 13:20:00,53.36,53.39,53.31,53.32,12000.0,28.9013,28.9176,28.8742,28.8796,12000.0
2007-10-30 13:25:00,53.32,53.39,53.31,53.39,23600.0,28.8796,28.9176,28.8742,28.9176,23600.0
2007-10-30 13:30:00,53.39,53.39,53.34,53.37,19100.0,28.9176,28.9176,28.8905,28.9067,19100.0
2007-10-30 13:35:00,53.37,53.4,53.33,53.39,13100.0,28.9067,28.923,28.8851,28.9176,13100.0
2007-10-30 13:40:00,53.38,53.69,53.37,53.63,106500.0,28.9121,29.08,28.9067,29.0475,106500.0
2007-10-30 13:45:00,53.62,53.65,53.56,53.59,37800.0,29.0421,29.0584,29.0096,29.0259,37800.0
2007-10-30 13:50:00,53.58,53.58,53.57,53.57,21900.0,29.0205,29.0205,29.015,29.015,21900.0
2007-10-30 13:55:00,53.57,53.58,53.46,53.46,24000.0,29.015,29.0205,28.9555,28.9555,24000.0
2007-10-30 14:00:00,53.46,53.47,53.4,53.43,29400.0,28.9555,28.9609,28.923,28.9392,29400.0
2007-10-30 14:05:00,53.43,53.44,53.42,53.42,12500.0,28.9392,28.9446,28.9338,28.9338,12500.0
2007-10-30 14:10:00,53.42,53.42,53.34,53.35,32500.0,28.9338,28.9338,28.8905,28.8959,32500.0
2007-10-30 14:15:00,53.35,53.36,53.28,53.28,61900.0,28.8959,28.9013,28.858,28.858,61900.0
2007-10-30 14:20:00,53.3,53.3,53.13,53.13,66600.0,28.8688,28.8688,28.7767,28.7767,66600.0
2007-10-30 14:25:00,53.13,53.16,53.13,53.13,35100.0,28.7767,28.793,28.7767,28.7767,35100.0
2007-10-30 14:30:00,53.14,53.14,53.01,53.01,64800.0,28.7821,28.7821,28.7117,28.7117,64800.0
2007-10-30 14:35:00,53.02,53.08,52.96,52.99,83700.0,28.7172,28.7497,28.6847,28.7009,83700.0
2007-10-30 14:40:00,53.0,53.0,52.94,52.96,42500.0,28.7063,28.7063,28.6738,28.6847,42500.0
2007-10-30 14:45:00,52.97,53.05,52.95,53.03,44900.0,28.6901,28.7334,28.6792,28.7226,44900.0
2007-10-30 14:50:00,53.02,53.03,52.93,52.95,52900.0,28.7172,28.7226,28.6684,28.6792,52900.0
2007-10-30 14:55:00,52.94,52.94,52.86,52.89,61600.0,28.6738,28.6738,28.6305,28.6467,61600.0
2007-10-30 15:00:00,52.9,52.9,52.85,52.86,69900.0,28.6522,28.6522,28.6251,28.6305,69900.0
2007-10-30 15:05:00,52.86,52.86,52.85,52.86,43600.0,28.6305,28.6305,28.6251,28.6305,43600.0
2007-10-30 15:10:00,52.86,52.87,52.75,52.83,81800.0,28.6305,28.6359,28.5709,28.6142,81800.0
2007-10-30 15:15:00,52.83,52.96,52.8,52.96,73400.0,28.6142,28.6847,28.598,28.6847,73400.0
2007-10-30 15:20:00,52.96,52.96,52.82,52.83,52600.0,28.6847,28.6847,28.6088,28.6142,52600.0
2007-10-30 15:25:00,52.84,52.85,52.72,52.72,71900.0,28.6197,28.6251,28.5547,28.5547,71900.0
2007-10-30 15:30:00,52.73,52.88,52.72,52.84,57800.0,28.5601,28.6413,28.5547,28.6197,57800.0
2007-10-30 15:35:00,52.83,52.85,52.75,52.77,66200.0,28.6142,28.6251,28.5709,28.5817,66200.0
2007-10-30 15:40:00,52.78,52.82,52.71,52.77,117400.0,28.5872,28.6088,28.5492,28.5817,117400.0
2007-10-30 15:45:00,52.77,52.86,52.73,52.81,99700.0,28.5817,28.6305,28.5601,28.6034,99700.0
2007-10-30 15:50:00,52.81,52.87,52.74,52.86,86100.0,28.6034,28.6359,28.5655,28.6305,86100.0
2007-10-30 15:55:00,52.85,52.94,52.85,52.9,263600.0,28.6251,28.6738,28.6251,28.6522,263600.0
2007-10-31 09:30:00,52.91,53.01,52.67,52.74,46000.0,28.6576,28.7117,28.5276,28.5655,46000.0
2007-10-31 09:35:00,52.74,52.79,52.59,52.62,31600.0,28.5655,28.5926,28.4843,28.5005,31600.0
2007-10-31 09:40:00,52.61,52.73,52.53,52.55,61700.0,28.4951,28.5601,28.4518,28.4626,61700.0
2007-10-31 09:45:00,52.57,52.67,52.5,52.57,35000.0,28.4734,28.5276,28.4355,28.4734,35000.0
2007-10-31 09:50:00,52.55,52.63,52.4,52.6,58000.0,28.4626,28.5059,28.3813,28.4897,58000.0
2007-10-31 09:55:00,52.6,52.66,52.52,52.66,43200.0,28.4897,28.5222,28.4463,28.5222,43200.0
2007-10-31 10:00:00,52.65,52.69,52.58,52.61,35200.0,28.5168,28.5384,28.4788,28.4951,35200.0
2007-10-31 10:05:00,52.62,52.65,52.48,52.57,32900.0,28.5005,28.5168,28.4247,28.4734,32900.0
2007-10-31 10:10:00,52.56,52.61,52.53,52.61,16400.0,28.468,28.4951,28.4518,28.4951,16400.0
2007-10-31 10:15:00,52.62,52.66,52.54,52.63,15100.0,28.5005,28.5222,28.4572,28.5059,15100.0
2007-10-31 10:20:00,52.62,52.65,52.58,52.61,14800.0,28.5005,28.5168,28.4788,28.4951,14800.0
2007-10-31 10:25:00,52.61,52.64,52.55,52.55,13300.0,28.4951,28.5113,28.4626,28.4626,13300.0
2007-10-31 10:30:00,52.55,52.59,52.45,52.45,40100.0,28.4626,28.4843,28.4084,28.4084,40100.0
2007-10-31 10:35:00,52.45,52.57,52.45,52.48,25100.0,28.4084,28.4734,28.4084,28.4247,25100.0
2007-10-31 10:40:00,52.49,52.53,52.46,52.48,18500.0,28.4301,28.4518,28.4138,28.4247,18500.0
2007-10-31 10:45:00,52.48,52.48,52.35,52.38,42600.0,28.4247,28.4247,28.3543,28.3705,42600.0
2007-10-31 10:50:00,52.38,52.5,52.37,52.45,22200.0,28.3705,28.4355,28.3651,28.4084,22200.0
2007-10-31 10:55:00,52.42,52.49,52.42,52.45,13400.0,28.3922,28.4301,28.3922,28.4084,13400.0
2007-10-31 11:00:00,52.45,52.56,52.45,52.56,14100.0,28.4084,28.468,28.4084,28.468,14100.0
2007-10-31 11:05:00,52.56,52.58,52.49,52.51,14700.0,28.468,28.4788,28.4301,28.4409,14700.0
2007-10-31 11:10:00,52.5,52.55,52.44,52.53,25000.0,28.4355,28.4626,28.403,28.4518,25000.0
2007-10-31 11:15:00,52.53,52.53,52.47,52.48,13500.0,28.4518,28.4518,28.4193,28.4247,13500.0
2007-10-31 11:20:00,52.49,52.66,52.48,52.62,49200.0,28.4301,28.5222,28.4247,28.5005,49200.0
2007-10-31 11:25:00,52.6,52.67,52.53,52.66,13000.0,28.4897,28.5276,28.4518,28.5222,13000.0
2007-10-31 11:30:00,52.66,52.8,52.64,52.79,28100.0,28.5222,28.598,28.5113,28.5926,28100.0
2007-10-31 11:35:00,52.78,52.78,52.64,52.65,124300.0,28.5872,28.5872,28.5113,28.5168,124300.0
2007-10-31 11:40:00,52.64,52.7,52.59,52.66,32300.0,28.5113,28.5438,28.4843,28.5222,32300.0
2007-10-31 11:45:00,52.65,52.69,52.6,52.63,30300.0,28.5168,28.5384,28.4897,28.5059,30300.0
2007-10-31 11:50:00,52.63,52.7,52.62,52.69,8200.0,28.5059,28.5438,28.5005,28.5384,8200.0
2007-10-31 11:55:00,52.69,52.7,52.69,52.69,9100.0,28.5384,28.5438,28.5384,28.5384,9100.0
2007-10-31 12:00:00,52.7,52.7,52.66,52.7,33200.0,28.5438,28.5438,28.5222,28.5438,33200.0
2007-10-31 12:05:00,52.7,52.71,52.65,52.66,51000.0,28.5438,28.5492,28.5168,28.5222,51000.0
2007-10-31 12:10:00,52.67,52.7,52.67,52.69,14900.0,28.5276,28.5438,28.5276,28.5384,14900.0
2007-10-31 12:15:00,52.69,52.69,52.66,52.67,10300.0,28.5384,28.5384,28.5222,28.5276,10300.0
2007-10-31 12:20:00,52.69,52.7,52.67,52.69,30700.0,28.5384,28.5438,28.5276,28.5384,30700.0
2007-10-31 12:25:00,52.68,52.69,52.57,52.61,17400.0,28.533,28.5384,28.4734,28.4951,17400.0
2007-10-31 12:30:00,52.63,52.63,52.6,52.61,22000.0,28.5059,28.5059,28.4897,28.4951,22000.0
2007-10-31 12:35:00,52.61,52.62,52.56,52.58,14300.0,28.4951,28.5005,28.468,28.4788,14300.0
2007-10-31 12:40:00,52.58,52.58,52.54,52.55,13600.0,28.4788,28.4788,28.4572,28.4626,13600.0
2007-10-31 12:45:00,52.56,52.57,52.53,52.53,9200.0,28.468,28.4734,28.4518,28.4518,9200.0
2007-10-31 12:50:00,52.54,52.56,52.52,52.53,7500.0,28.4572,28.468,28.4463,28.4518,7500.0
2007-10-31 12:55:00,52.54,52.56,52.52,52.52,9400.0,28.4572,28.468,28.4463,28.4463,9400.0
2007-10-31 13:00:00,52.52,52.58,52.5,52.58,35600.0,28.4463,28.4788,28.4355,28.4788,35600.0
2007-10-31 13:05:00,52.58,52.58,52.55,52.56,7200.0,28.4788,28.4788,28.4626,28.468,7200.0
2007-10-31 13:10:00,52.56,52.56,52.53,52.54,13700.0,28.468,28.468,28.4518,28.4572,13700.0
2007-10-31 13:15:00,52.54,52.55,52.49,52.51,23100.0,28.4572,28.4626,28.4301,28.4409,23100.0
2007-10-31 13:20:00,52.51,52.51,52.45,52.48,39600.0,28.4409,28.4409,28.4084,28.4247,39600.0
2007-10-31 13:25:00,52.47,52.47,52.45,52.46,31000.0,28.4193,28.4193,28.4084,28.4138,31000.0
2007-10-31 13:30:00,52.45,52.48,52.45,52.47,18000.0,28.4084,28.4247,28.4084,28.4193,18000.0
2007-10-31 13:35:00,52.47,52.48,52.45,52.47,25100.0,28.4193,28.4247,28.4084,28.4193,25100.0
2007-10-31 13:40:00,52.48,52.48,52.45,52.47,14500.0,28.4247,28.4247,28.4084,28.4193,14500.0
2007-10-31 13:45:00,52.47,52.49,52.47,52.48,29700.0,28.4193,28.4301,28.4193,28.4247,29700.0
2007-10-31 13:50:00,52.47,52.49,52.44,52.45,60100.0,28.4193,28.4301,28.403,28.4084,60100.0
2007-10-31 13:55:00,52.45,52.54,52.37,52.43,70100.0,28.4084,28.4572,28.3651,28.3976,70100.0
2007-10-31 14:00:00,52.42,52.43,52.35,52.42,27900.0,28.3922,28.3976,28.3543,28.3922,27900.0
2007-10-31 14:05:00,52.43,52.44,52.3,52.39,68700.0,28.3976,28.403,28.3272,28.3759,68700.0
2007-10-31 14:10:00,52.4,52.4,52.25,52.34,72000.0,28.3813,28.3813,28.3001,28.3488,72000.0
2007-10-31 14:15:00,52.34,52.45,52.03,52.27,158500.0,28.3488,28.4084,28.1809,28.3109,158500.0
2007-10-31 14:20:00,52.29,52.34,51.91,51.94,127200.0,28.3218,28.3488,28.1159,28.1322,127200.0
2007-10-31 14:25:00,51.96,52.25,51.91,52.18,114600.0,28.143,28.3001,28.1159,28.2622,114600.0
2007-10-31 14:30:00,52.21,52.25,52.14,52.16,110400.0,28.2784,28.3001,28.2405,28.2514,110400.0
2007-10-31 14:35:00,52.15,52.25,52.0,52.06,111200.0,28.2459,28.3001,28.1647,28.1972,111200.0
2007-10-31 14:40:00,52.08,52.35,52.08,52.35,112600.0,28.208,28.3543,28.208,28.3543,112600.0
2007-10-31 14:45:00,52.34,52.4,52.27,52.37,141900.0,28.3488,28.3813,28.3109,28.3651,141900.0
2007-10-31 14:50:00,52.37,52.55,52.31,52.55,180100.0,28.3651,28.4626,28.3326,28.4626,180100.0
2007-10-31 14:55:00,52.55,52.58,52.46,52.49,159000.0,28.4626,28.4788,28.4138,28.4301,159000.0
2007-10-31 15:00:00,52.49,52.54,52.35,52.43,143100.0,28.4301,28.4572,28.3543,28.3976,143100.0
2007-10-31 15:05:00,52.43,52.44,52.32,52.39,147800.0,28.3976,28.403,28.338,28.3759,147800.0
2007-10-31 15:10:00,52.39,52.43,52.28,52.35,146200.0,28.3759,28.3976,28.3163,28.3543,146200.0
2007-10-31 15:15:00,52.34,52.49,52.3,52.44,88100.0,28.3488,28.4301,28.3272,28.403,88100.0
2007-10-31 15:20:00,52.42,52.47,52.28,52.4,73500.0,28.3922,28.4193,28.3163,28.3813,73500.0
2007-10-31 15:25:00,52.38,52.45,52.23,52.34,75500.0,28.3705,28.4084,28.2893,28.3488,75500.0
2007-10-31 15:30:00,52.33,52.46,52.28,52.42,101400.0,28.3434,28.4138,28.3163,28.3922,101400.0
2007-10-31 15:35:00,52.42,52.44,52.33,52.38,46900.0,28.3922,28.403,28.3434,28.3705,46900.0
2007-10-31 15:40:00,52.38,52.67,52.38,52.63,113800.0,28.3705,28.5276,28.3705,28.5059,113800.0
2007-10-31 15:45:00,52.62,52.62,52.45,52.47,70900.0,28.5005,28.5005,28.4084,28.4193,70900.0
2007-10-31 15:50:00,52.48,52.6,52.48,52.6,125800.0,28.4247,28.4897,28.4247,28.4897,125800.0
2007-10-31 15:55:00,52.6,52.65,52.54,52.65,205900.0,28.4897,28.5168,28.4572,28.5168,205900.0
2007-11-01 09:30:00,52.5,52.65,52.15,52.27,83500.0,28.4355,28.5168,28.2459,28.3109,83500.0
2007-11-01 09:35:00,52.27,52.27,51.82,51.83,120600.0,28.3109,28.3109,28.0672,28.0726,120600.0
2007-11-01 09:40:00,51.83,52.11,51.7,51.81,92100.0,28.0726,28.2243,28.0022,28.0618,92100.0
2007-11-01 09:45:00,51.81,51.93,51.7,51.87,95400.0,28.0618,28.1268,28.0022,28.0943,95400.0
2007-11-01 09:50:00,51.88,51.95,51.77,51.82,76300.0,28.0997,28.1376,28.0401,28.0672,76300.0
2007-11-01 09:55:00,51.82,51.87,51.54,51.61,83900.0,28.0672,28.0943,27.9155,27.9535,83900.0
2007-11-01 10:00:00,51.62,51.67,51.32,51.41,118100.0,27.9589,27.986,27.7964,27.8451,118100.0
2007-11-01 10:05:00,51.41,51.47,51.26,51.42,67500.0,27.8451,27.8776,27.7639,27.8505,67500.0
2007-11-01 10:10:00,51.41,51.41,51.15,51.27,81200.0,27.8451,27.8451,27.7043,27.7693,81200.0
2007-11-01 10:15:00,51.26,51.26,51.1,51.21,58800.0,27.7639,27.7639,27.6772,27.7368,58800.0
2007-11-01 10:20:00,51.2,51.38,51.14,51.29,90900.0,27.7314,27.8289,27.6989,27.7801,90900.0
2007-11-01 10:25:00,51.28,51.4,51.23,51.35,63900.0,27.7747,27.8397,27.7476,27.8126,63900.0
2007-11-01 10:30:00,51.35,51.4,51.25,51.38,86900.0,27.8126,27.8397,27.7585,27.8289,86900.0
2007-11-01 10:35:00,51.39,51.5,51.36,51.48,67600.0,27.8343,27.8939,27.8181,27.883,67600.0
2007-11-01 10:40:00,51.47,51.47,51.33,51.39,68500.0,27.8776,27.8776,27.8018,27.8343,68500.0
2007-11-01 10:45:00,51.37,51.4,51.22,51.23,84000.0,27.8235,27.8397,27.7422,27.7476,84000.0
2007-11-01 10:50:00,51.22,51.24,51.17,51.21,68100.0,27.7422,27.7531,27.7151,27.7368,68100.0
2007-11-01 10:55:00,51.21,51.27,51.19,51.26,53700.0,27.7368,27.7693,27.726,27.7639,53700.0
2007-11-01 11:00:00,51.28,51.28,51.01,51.03,70500.0,27.7747,27.7747,27.6285,27.6393,70500.0
2007-11-01 11:05:00,51.01,51.13,50.95,51.0,81700.0,27.6285,27.6935,27.596,27.6231,81700.0
2007-11-01 11:10:00,51.01,51.1,50.98,51.09,53000.0,27.6285,27.6772,27.6122,27.6718,53000.0
2007-11-01 11:15:00,51.1,51.1,50.96,50.97,75300.0,27.6772,27.6772,27.6014,27.6068,75300.0
2007-11-01 11:20:00,50.97,51.09,50.96,51.04,34300.0,27.6068,27.6718,27.6014,27.6447,34300.0
2007-11-01 11:25:00,51.05,51.18,51.05,51.14,48100.0,27.6501,27.7206,27.6501,27.6989,48100.0
2007-11-01 11:30:00,51.13,51.14,50.91,50.97,52500.0,27.6935,27.6989,27.5743,27.6068,52500.0
2007-11-01 11:35:00,50.97,51.03,50.95,51.01,29500.0,27.6068,27.6393,27.596,27.6285,29500.0
2007-11-01 11:40:00,51.0,51.01,50.92,50.95,24100.0,27.6231,27.6285,27.5797,27.596,24100.0
2007-11-01 11:45:00,50.95,50.96,50.88,50.96,31100.0,27.596,27.6014,27.5581,27.6014,31100.0
2007-11-01 11:50:00,50.96,50.96,50.9,50.91,49800.0,27.6014,27.6014,27.5689,27.5743,49800.0
2007-11-01 11:55:00,50.9,50.93,50.79,50.89,72300.0,27.5689,27.5851,27.5093,27.5635,72300.0
2007-11-01 12:00:00,50.91,50.97,50.8,50.91,63300.0,27.5743,27.6068,27.5147,27.5743,63300.0
2007-11-01 12:05:00,50.88,50.98,50.82,50.98,56500.0,27.5581,27.6122,27.5256,27.6122,56500.0
2007-11-01 12:10:00,50.97,51.0,50.94,50.96,43700.0,27.6068,27.6231,27.5906,27.6014,43700.0
2007-11-01 12:15:00,50.98,51.13,50.97,51.09,35200.0,27.6122,27.6935,27.6068,27.6718,35200.0
2007-11-01 12:20:00,51.1,51.2,51.04,51.18,45800.0,27.6772,27.7314,27.6447,27.7206,45800.0
2007-11-01 12:25:00,51.18,51.19,51.04,51.04,18200.0,27.7206,27.726,27.6447,27.6447,18200.0
2007-11-01 12:30:00,51.04,51.09,51.01,51.03,21800.0,27.6447,27.6718,27.6285,27.6393,21800.0
2007-11-01 12:35:00,51.02,51.13,51.0,51.11,25900.0,27.6339,27.6935,27.6231,27.6826,25900.0
2007-11-01 12:40:00,51.11,51.15,50.97,51.0,54100.0,27.6826,27.7043,27.6068,27.6231,54100.0
2007-11-01 12:45:00,51.0,51.0,50.95,50.98,31400.0,27.6231,27.6231,27.596,27.6122,31400.0
2007-11-01 12:50:00,50.99,51.04,50.98,51.01,31100.0,27.6176,27.6447,27.6122,27.6285,31100.0
2007-11-01 12:55:00,51.01,51.02,50.96,50.97,13000.0,27.6285,27.6339,27.6014,27.6068,13000.0
2007-11-01 13:00:00,50.97,50.97,50.9,50.9,18100.0,27.6068,27.6068,27.5689,27.5689,18100.0
2007-11-01 13:05:00,50.93,51.06,50.92,51.01,44400.0,27.5851,27.6556,27.5797,27.6285,44400.0
2007-11-01 13:10:00,51.0,51.26,51.0,51.23,75000.0,27.6231,27.7639,27.6231,27.7476,75000.0
2007-11-01 13:15:00,51.23,51.29,51.18,51.2,34200.0,27.7476,27.7801,27.7206,27.7314,34200.0
2007-11-01 13:20:00,51.2,51.27,51.11,51.12,63700.0,27.7314,27.7693,27.6826,27.6881,63700.0
2007-11-01 13:25:00,51.13,51.19,51.06,51.11,28700.0,27.6935,27.726,27.6556,27.6826,28700.0
2007-11-01 13:30:00,51.11,51.15,51.05,51.07,27800.0,27.6826,27.7043,27.6501,27.661,27800.0
2007-11-01 13:35:00,51.06,51.07,50.98,51.01,37300.0,27.6556,27.661,27.6122,27.6285,37300.0
2007-11-01 13:40:00,51.02,51.03,50.88,50.92,21100.0,27.6339,27.6393,27.5581,27.5797,21100.0
2007-11-01 13:45:00,50.92,50.99,50.86,50.99,36900.0,27.5797,27.6176,27.5472,27.6176,36900.0
2007-11-01 13:50:00,50.99,51.11,50.98,50.99,59300.0,27.6176,27.6826,27.6122,27.6176,59300.0
2007-11-01 13:55:00,51.06,51.06,50.9,50.93,43100.0,27.6556,27.6556,27.5689,27.5851,43100.0
2007-11-01 14:00:00,50.91,51.12,50.91,51.03,37900.0,27.5743,27.6881,27.5743,27.6393,37900.0
2007-11-01 14:05:00,51.02,51.03,50.85,50.98,41000.0,27.6339,27.6393,27.5418,27.6122,41000.0
2007-11-01 14:10:00,50.97,51.01,50.95,51.0,38600.0,27.6068,27.6285,27.596,27.6231,38600.0
2007-11-01 14:15:00,51.0,51.07,50.96,51.01,130300.0,27.6231,27.661,27.6014,27.6285,130300.0
2007-11-01 14:20:00,51.01,51.04,50.96,50.98,58300.0,27.6285,27.6447,27.6014,27.6122,58300.0
2007-11-01 14:25:00,50.98,51.08,50.95,50.95,51100.0,27.6122,27.6664,27.596,27.596,51100.0
2007-11-01 14:30:00,50.95,51.05,50.92,50.96,25500.0,27.596,27.6501,27.5797,27.6014,25500.0
2007-11-01 14:35:00,50.96,51.08,50.96,51.03,57500.0,27.6014,27.6664,27.6014,27.6393,57500.0
2007-11-01 14:40:00,51.02,51.02,50.86,50.91,80900.0,27.6339,27.6339,27.5472,27.5743,80900.0
2007-11-01 14:45:00,50.91,51.02,50.86,51.01,32900.0,27.5743,27.6339,27.5472,27.6285,32900.0
2007-11-01 14:50:00,51.02,51.03,50.89,50.99,38500.0,27.6339,27.6393,27.5635,27.6176,38500.0
2007-11-01 14:55:00,50.99,51.06,50.98,51.0,122100.0,27.6176,27.6556,27.6122,27.6231,122100.0
2007-11-01 15:00:00,51.0,51.01,50.97,50.97,36700.0,27.6231,27.6285,27.6068,27.6068,36700.0
2007-11-01 15:05:00,50.97,51.06,50.94,51.04,107200.0,27.6068,27.6556,27.5906,27.6447,107200.0
2007-11-01 15:10:00,51.05,51.06,50.87,50.9,58800.0,27.6501,27.6556,27.5527,27.5689,58800.0
2007-11-01 15:15:00,50.9,51.03,50.9,50.99,57700.0,27.5689,27.6393,27.5689,27.6176,57700.0
2007-11-01 15:20:00,50.98,50.98,50.73,50.76,116700.0,27.6122,27.6122,27.4768,27.4931,116700.0
2007-11-01 15:25:00,50.77,50.82,50.65,50.7,103600.0,27.4985,27.5256,27.4335,27.4606,103600.0
2007-11-01 15:30:00,50.7,50.76,50.61,50.75,60200.0,27.4606,27.4931,27.4118,27.4877,60200.0
2007-11-01 15:35:00,50.75,50.81,50.62,50.77,73000.0,27.4877,27.5202,27.4172,27.4985,73000.0
2007-11-01 15:40:00,50.78,50.86,50.77,50.85,71100.0,27.5039,27.5472,27.4985,27.5418,71100.0
2007-11-01 15:45:00,50.85,50.91,50.68,50.84,109600.0,27.5418,27.5743,27.4497,27.5364,109600.0
2007-11-01 15:50:00,50.84,50.88,50.73,50.76,203200.0,27.5364,27.5581,27.4768,27.4931,203200.0
2007-11-01 15:55:00,50.75,50.82,50.71,50.82,170100.0,27.4877,27.5256,27.466,27.5256,170100.0
2007-11-02 09:30:00,51.0,51.08,50.67,50.69,38500.0,27.6231,27.6664,27.4443,27.4552,38500.0
2007-11-02 09:35:00,50.69,50.85,50.61,50.75,39400.0,27.4552,27.5418,27.4118,27.4877,39400.0
2007-11-02 09:40:00,50.76,50.95,50.62,50.69,68500.0,27.4931,27.596,27.4172,27.4552,68500.0
2007-11-02 09:45:00,50.79,50.8,50.61,50.66,47500.0,27.5093,27.5147,27.4118,27.4389,47500.0
2007-11-02 09:50:00,50.66,50.69,50.28,50.28,78300.0,27.4389,27.4552,27.2331,27.2331,78300.0
2007-11-02 09:55:00,50.28,50.85,50.25,50.69,74300.0,27.2331,27.5418,27.2168,27.4552,74300.0
2007-11-02 10:00:00,50.7,50.78,50.42,50.66,45500.0,27.4606,27.5039,27.3089,27.4389,45500.0
2007-11-02 10:05:00,50.66,50.8,50.4,50.74,38600.0,27.4389,27.5147,27.2981,27.4822,38600.0
2007-11-02 10:10:00,50.72,50.8,50.5,50.75,36200.0,27.4714,27.5147,27.3522,27.4877,36200.0
2007-11-02 10:15:00,50.76,50.77,50.63,50.66,18700.0,27.4931,27.4985,27.4227,27.4389,18700.0
2007-11-02 10:20:00,50.67,50.8,50.62,50.75,45000.0,27.4443,27.5147,27.4172,27.4877,45000.0
2007-11-02 10:25:00,50.8,50.9,50.65,50.88,35400.0,27.5147,27.5689,27.4335,27.5581,35400.0
2007-11-02 10:30:00,50.9,51.0,50.8,51.0,70200.0,27.5689,27.6231,27.5147,27.6231,70200.0
2007-11-02 10:35:00,50.98,51.11,50.92,50.95,47700.0,27.6122,27.6826,27.5797,27.596,47700.0
2007-11-02 10:40:00,50.94,51.04,50.86,50.94,29100.0,27.5906,27.6447,27.5472,27.5906,29100.0
2007-11-02 10:45:00,50.93,51.02,50.83,50.85,15900.0,27.5851,27.6339,27.531,27.5418,15900.0
2007-11-02 10:50:00,50.85,51.04,50.84,51.0,26500.0,27.5418,27.6447,27.5364,27.6231,26500.0
2007-11-02 10:55:00,51.0,51.17,50.96,50.98,65100.0,27.6231,27.7151,27.6014,27.6122,65100.0
2007-11-02 11:00:00,50.98,51.27,50.98,51.21,43800.0,27.6122,27.7693,27.6122,27.7368,43800.0
2007-11-02 11:05:00,51.19,51.21,51.04,51.04,29600.0,27.726,27.7368,27.6447,27.6447,29600.0
2007-11-02 11:10:00,51.02,51.14,51.0,51.09,20300.0,27.6339,27.6989,27.6231,27.6718,20300.0
2007-11-02 11:15:00,51.1,51.13,51.0,51.0,36500.0,27.6772,27.6935,27.6231,27.6231,36500.0
2007-11-02 11:20:00,51.0,51.0,50.78,50.86,37000.0,27.6231,27.6231,27.5039,27.5472,37000.0
2007-11-02 11:25:00,50.86,50.9,50.68,50.78,41000.0,27.5472,27.5689,27.4497,27.5039,41000.0
2007-11-02 11:30:00,50.76,50.96,50.73,50.95,11700.0,27.4931,27.6014,27.4768,27.596,11700.0
2007-11-02 11:35:00,50.92,50.92,50.72,50.84,16300.0,27.5797,27.5797,27.4714,27.5364,16300.0
2007-11-02 11:40:00,50.85,50.99,50.75,50.93,23900.0,27.5418,27.6176,27.4877,27.5851,23900.0
2007-11-02 11:45:00,50.96,51.03,50.91,50.92,21700.0,27.6014,27.6393,27.5743,27.5797,21700.0
2007-11-02 11:50:00,50.9,51.03,50.79,50.94,31500.0,27.5689,27.6393,27.5093,27.5906,31500.0
2007-11-02 11:55:00,50.92,51.04,50.89,50.91,41600.0,27.5797,27.6447,27.5635,27.5743,41600.0
2007-11-02 12:00:00,50.91,51.01,50.83,50.84,18300.0,27.5743,27.6285,27.531,27.5364,18300.0
2007-11-02 12:05:00,50.83,50.86,50.72,50.75,28600.0,27.531,27.5472,27.4714,27.4877,28600.0
2007-11-02 12:10:00,50.76,50.92,50.73,50.84,41100.0,27.4931,27.5797,27.4768,27.5364,41100.0
2007-11-02 12:15:00,50.81,50.89,50.78,50.89,13300.0,27.5202,27.5635,27.5039,27.5635,13300.0
2007-11-02 12:20:00,50.87,51.02,50.84,50.95,24600.0,27.5527,27.6339,27.5364,27.596,24600.0
2007-11-02 12:25:00,50.97,50.98,50.81,50.96,27400.0,27.6068,27.6122,27.5202,27.6014,27400.0
2007-11-02 12:30:00,50.96,51.01,50.85,50.87,50300.0,27.6014,27.6285,27.5418,27.5527,50300.0
2007-11-02 12:35:00,50.84,50.97,50.82,50.92,32700.0,27.5364,27.6068,27.5256,27.5797,32700.0
2007-11-02 12:40:00,50.91,51.01,50.8,51.0,28300.0,27.5743,27.6285,27.5147,27.6231,28300.0
2007-11-02 12:45:00,51.0,51.01,50.88,50.95,25600.0,27.6231,27.6285,27.5581,27.596,25600.0
2007-11-02 12:50:00,50.95,50.98,50.92,50.93,15500.0,27.596,27.6122,27.5797,27.5851,15500.0
2007-11-02 12:55:00,50.94,51.02,50.94,51.0,23400.0,27.5906,27.6339,27.5906,27.6231,23400.0
2007-11-02 13:00:00,51.0,51.13,51.0,51.05,60600.0,27.6231,27.6935,27.6231,27.6501,60600.0
2007-11-02 13:05:00,51.03,51.09,50.95,50.96,23200.0,27.6393,27.6718,27.596,27.6014,23200.0
2007-11-02 13:10:00,50.95,51.15,50.95,51.03,35200.0,27.596,27.7043,27.596,27.6393,35200.0
2007-11-02 13:15:00,51.02,51.11,51.02,51.09,12500.0,27.6339,27.6826,27.6339,27.6718,12500.0
2007-11-02 13:20:00,51.08,51.1,50.87,50.88,20700.0,27.6664,27.6772,27.5527,27.5581,20700.0
2007-11-02 13:25:00,50.87,50.95,50.84,50.88,15200.0,27.5527,27.596,27.5364,27.5581,15200.0
2007-11-02 13:30:00,50.86,50.92,50.8,50.83,27500.0,27.5472,27.5797,27.5147,27.531,27500.0
2007-11-02 13:35:00,50.84,50.85,50.82,50.84,9300.0,27.5364,27.5418,27.5256,27.5364,9300.0
2007-11-02 13:40:00,50.84,50.84,50.72,50.73,30600.0,27.5364,27.5364,27.4714,27.4768,30600.0
2007-11-02 13:45:00,50.75,50.91,50.72,50.89,17500.0,27.4877,27.5743,27.4714,27.5635,17500.0
2007-11-02 13:50:00,50.88,50.97,50.84,50.84,20400.0,27.5581,27.6068,27.5364,27.5364,20400.0
2007-11-02 13:55:00,50.84,50.85,50.72,50.77,49000.0,27.5364,27.5418,27.4714,27.4985,49000.0
2007-11-02 14:00:00,50.77,50.79,50.73,50.78,21900.0,27.4985,27.5093,27.4768,27.5039,21900.0
2007-11-02 14:05:00,50.76,50.76,50.66,50.74,44800.0,27.4931,27.4931,27.4389,27.4822,44800.0
2007-11-02 14:10:00,50.75,50.75,50.71,50.74,21300.0,27.4877,27.4877,27.466,27.4822,21300.0
2007-11-02 14:15:00,50.73,50.74,50.65,50.71,35300.0,27.4768,27.4822,27.4335,27.466,35300.0
2007-11-02 14:20:00,50.69,50.8,50.69,50.78,52700.0,27.4552,27.5147,27.4552,27.5039,52700.0
2007-11-02 14:25:00,50.78,50.94,50.77,50.87,27400.0,27.5039,27.5906,27.4985,27.5527,27400.0
2007-11-02 14:30:00,50.87,50.88,50.71,50.74,26000.0,27.5527,27.5581,27.466,27.4822,26000.0
2007-11-02 14:35:00,50.72,50.73,50.55,50.58,29100.0,27.4714,27.4768,27.3793,27.3956,29100.0
2007-11-02 14:40:00,50.57,50.72,50.57,50.72,26100.0,27.3902,27.4714,27.3902,27.4714,26100.0
2007-11-02 14:45:00,50.71,50.77,50.61,50.71,35200.0,27.466,27.4985,27.4118,27.466,35200.0
2007-11-02 14:50:00,50.71,50.78,50.56,50.6,31100.0,27.466,27.5039,27.3847,27.4064,31100.0
2007-11-02 14:55:00,50.6,50.68,50.53,50.62,28500.0,27.4064,27.4497,27.3685,27.4172,28500.0
2007-11-02 15:00:00,50.62,50.71,50.55,50.58,21500.0,27.4172,27.466,27.3793,27.3956,21500.0
2007-11-02 15:05:00,50.59,50.74,50.59,50.71,17600.0,27.401,27.4822,27.401,27.466,17600.0
2007-11-02 15:10:00,50.71,50.73,50.55,50.6,43600.0,27.466,27.4768,27.3793,27.4064,43600.0
2007-11-02 15:15:00,50.62,50.85,50.57,50.83,34900.0,27.4172,27.5418,27.3902,27.531,34900.0
2007-11-02 15:20:00,50.83,50.86,50.74,50.8,24300.0,27.531,27.5472,27.4822,27.5147,24300.0
2007-11-02 15:25:00,50.8,50.85,50.74,50.81,31700.0,27.5147,27.5418,27.4822,27.5202,31700.0
2007-11-02 15:30:00,50.8,50.93,50.72,50.9,71300.0,27.5147,27.5851,27.4714,27.5689,71300.0
2007-11-02 15:35:00,50.89,50.92,50.86,50.86,42300.0,27.5635,27.5797,27.5472,27.5472,42300.0
2007-11-02 15:40:00,50.86,50.94,50.82,50.91,45400.0,27.5472,27.5906,27.5256,27.5743,45400.0
2007-11-02 15:45:00,50.91,50.92,50.82,50.85,50800.0,27.5743,27.5797,27.5256,27.5418,50800.0
2007-11-02 15:50:00,50.85,50.92,50.82,50.89,55300.0,27.5418,27.5797,27.5256,27.5635,55300.0
2007-11-02 15:55:00,50.89,50.97,50.83,50.97,78400.0,27.5635,27.6068,27.531,27.6068,78400.0
2007-11-05 09:30:00,50.09,50.31,49.76,49.95,105300.0,27.1302,27.2493,26.9514,27.0544,105300.0
2007-11-05 09:35:00,49.93,50.14,49.93,50.12,53600.0,27.0435,27.1573,27.0435,27.1464,53600.0
2007-11-05 09:40:00,50.13,50.13,49.77,49.82,63600.0,27.1518,27.1518,26.9569,26.9839,63600.0
2007-11-05 09:45:00,49.82,50.03,49.82,50.02,47800.0,26.9839,27.0977,26.9839,27.0923,47800.0
2007-11-05 09:50:00,50.0,50.14,50.0,50.03,64500.0,27.0814,27.1573,27.0814,27.0977,64500.0
2007-11-05 09:55:00,50.04,50.25,50.02,50.03,59000.0,27.1031,27.2168,27.0923,27.0977,59000.0
2007-11-05 10:00:00,50.04,50.25,50.04,50.13,67800.0,27.1031,27.2168,27.1031,27.1518,67800.0
2007-11-05 10:05:00,50.15,50.22,50.07,50.14,66900.0,27.1627,27.2006,27.1193,27.1573,66900.0
2007-11-05 10:10:00,50.14,50.21,50.07,50.15,53200.0,27.1573,27.1952,27.1193,27.1627,53200.0
2007-11-05 10:15:00,50.15,50.15,50.04,50.12,42400.0,27.1627,27.1627,27.1031,27.1464,42400.0
2007-11-05 10:20:00,50.12,50.41,50.1,50.32,67600.0,27.1464,27.3035,27.1356,27.2548,67600.0
2007-11-05 10:25:00,50.32,50.34,50.11,50.11,59100.0,27.2548,27.2656,27.141,27.141,59100.0
2007-11-05 10:30:00,50.13,50.28,50.1,50.26,47600.0,27.1518,27.2331,27.1356,27.2223,47600.0
2007-11-05 10:35:00,50.25,50.5,50.24,50.38,80300.0,27.2168,27.3522,27.2114,27.2873,80300.0
2007-11-05 10:40:00,50.38,50.49,50.25,50.4,61000.0,27.2873,27.3468,27.2168,27.2981,61000.0
2007-11-05 10:45:00,50.41,50.53,50.34,50.37,91800.0,27.3035,27.3685,27.2656,27.2818,91800.0
2007-11-05 10:50:00,50.4,50.4,50.23,50.31,26900.0,27.2981,27.2981,27.206,27.2493,26900.0
2007-11-05 10:55:00,50.31,50.35,50.23,50.25,15200.0,27.2493,27.271,27.206,27.2168,15200.0
2007-11-05 11:00:00,50.25,50.31,50.23,50.26,25800.0,27.2168,27.2493,27.206,27.2223,25800.0
2007-11-05 11:05:00,50.25,50.27,50.2,50.22,29400.0,27.2168,27.2277,27.1898,27.2006,29400.0
2007-11-05 11:10:00,50.22,50.24,50.07,50.19,41600.0,27.2006,27.2114,27.1193,27.1843,41600.0
2007-11-05 11:15:00,50.19,50.19,50.0,50.06,28600.0,27.1843,27.1843,27.0814,27.1139,28600.0
2007-11-05 11:20:00,50.06,50.14,50.02,50.1,20400.0,27.1139,27.1573,27.0923,27.1356,20400.0
2007-11-05 11:25:00,50.1,50.17,50.1,50.13,24800.0,27.1356,27.1735,27.1356,27.1518,24800.0
2007-11-05 11:30:00,50.14,50.16,50.06,50.07,30600.0,27.1573,27.1681,27.1139,27.1193,30600.0
2007-11-05 11:35:00,50.07,50.07,49.97,49.98,13300.0,27.1193,27.1193,27.0652,27.0706,13300.0
2007-11-05 11:40:00,49.98,50.18,49.98,50.08,36400.0,27.0706,27.1789,27.0706,27.1248,36400.0
2007-11-05 11:45:00,50.08,50.24,50.07,50.17,44500.0,27.1248,27.2114,27.1193,27.1735,44500.0
2007-11-05 11:50:00,50.17,50.22,50.17,50.2,57700.0,27.1735,27.2006,27.1735,27.1898,57700.0
2007-11-05 11:55:00,50.2,50.23,50.2,50.22,34100.0,27.1898,27.206,27.1898,27.2006,34100.0
2007-11-05 12:00:00,50.22,50.27,50.16,50.18,26400.0,27.2006,27.2277,27.1681,27.1789,26400.0
2007-11-05 12:05:00,50.18,50.19,50.08,50.15,27500.0,27.1789,27.1843,27.1248,27.1627,27500.0
2007-11-05 12:10:00,50.15,50.15,50.03,50.04,24700.0,27.1627,27.1627,27.0977,27.1031,24700.0
2007-11-05 12:15:00,50.05,50.12,50.05,50.08,15200.0,27.1085,27.1464,27.1085,27.1248,15200.0
2007-11-05 12:20:00,50.09,50.09,49.99,50.01,23100.0,27.1302,27.1302,27.076,27.0869,23100.0
2007-11-05 12:25:00,50.01,50.01,49.93,49.97,18800.0,27.0869,27.0869,27.0435,27.0652,18800.0
2007-11-05 12:30:00,49.99,50.04,49.95,50.02,35200.0,27.076,27.1031,27.0544,27.0923,35200.0
2007-11-05 12:35:00,50.06,50.16,50.06,50.14,22200.0,27.1139,27.1681,27.1139,27.1573,22200.0
2007-11-05 12:40:00,50.13,50.14,50.07,50.09,10300.0,27.1518,27.1573,27.1193,27.1302,10300.0
2007-11-05 12:45:00,50.09,50.16,50.08,50.16,13200.0,27.1302,27.1681,27.1248,27.1681,13200.0
2007-11-05 12:50:00,50.15,50.2,50.11,50.15,23900.0,27.1627,27.1898,27.141,27.1627,23900.0
2007-11-05 12:55:00,50.15,50.18,50.1,50.15,9400.0,27.1627,27.1789,27.1356,27.1627,9400.0
2007-11-05 13:00:00,50.15,50.18,50.11,50.11,15500.0,27.1627,27.1789,27.141,27.141,15500.0
2007-11-05 13:05:00,50.12,50.19,50.09,50.09,8700.0,27.1464,27.1843,27.1302,27.1302,8700.0
2007-11-05 13:10:00,50.09,50.12,50.0,50.01,92200.0,27.1302,27.1464,27.0814,27.0869,92200.0
2007-11-05 13:15:00,50.0,50.0,49.86,49.92,32900.0,27.0814,27.0814,27.0056,27.0381,32900.0
2007-11-05 13:20:00,49.94,49.98,49.89,49.95,29900.0,27.0489,27.0706,27.0219,27.0544,29900.0
2007-11-05 13:25:00,49.95,50.0,49.9,49.93,38300.0,27.0544,27.0814,27.0273,27.0435,38300.0
2007-11-05 13:30:00,49.92,49.97,49.9,49.93,15400.0,27.0381,27.0652,27.0273,27.0435,15400.0
2007-11-05 13:35:00,49.93,49.96,49.83,49.92,30400.0,27.0435,27.0598,26.9894,27.0381,30400.0
2007-11-05 13:40:00,49.91,49.92,49.83,49.86,20200.0,27.0327,27.0381,26.9894,27.0056,20200.0
2007-11-05 13:45:00,49.89,49.89,49.8,49.8,27500.0,27.0219,27.0219,26.9731,26.9731,27500.0
2007-11-05 13:50:00,49.79,49.85,49.7,49.75,97000.0,26.9677,27.0002,26.9189,26.946,97000.0
2007-11-05 13:55:00,49.72,49.76,49.63,49.76,29600.0,26.9298,26.9514,26.881,26.9514,29600.0
2007-11-05 14:00:00,49.77,49.81,49.72,49.8,29900.0,26.9569,26.9785,26.9298,26.9731,29900.0
2007-11-05 14:05:00,49.79,49.85,49.7,49.83,34700.0,26.9677,27.0002,26.9189,26.9894,34700.0
2007-11-05 14:10:00,49.83,49.91,49.77,49.78,24900.0,26.9894,27.0327,26.9569,26.9623,24900.0
2007-11-05 14:15:00,49.8,49.85,49.75,49.84,28100.0,26.9731,27.0002,26.946,26.9948,28100.0
2007-11-05 14:20:00,49.84,49.87,49.81,49.87,48000.0,26.9948,27.011,26.9785,27.011,48000.0
2007-11-05 14:25:00,49.87,49.94,49.84,49.9,69600.0,27.011,27.0489,26.9948,27.0273,69600.0
2007-11-05 14:30:00,49.89,49.94,49.85,49.89,70500.0,27.0219,27.0489,27.0002,27.0219,70500.0
2007-11-05 14:35:00,49.88,49.9,49.79,49.85,89400.0,27.0164,27.0273,26.9677,27.0002,89400.0
2007-11-05 14:40:00,49.86,49.93,49.75,49.83,57000.0,27.0056,27.0435,26.946,26.9894,57000.0
2007-11-05 14:45:00,49.83,49.88,49.79,49.84,54900.0,26.9894,27.0164,26.9677,26.9948,54900.0
2007-11-05 14:50:00,49.84,49.92,49.82,49.83,48700.0,26.9948,27.0381,26.9839,26.9894,48700.0
2007-11-05 14:55:00,49.83,49.91,49.78,49.83,35200.0,26.9894,27.0327,26.9623,26.9894,35200.0
2007-11-05 15:00:00,49.84,49.92,49.82,49.83,40100.0,26.9948,27.0381,26.9839,26.9894,40100.0
2007-11-05 15:05:00,49.84,50.11,49.84,49.96,63900.0,26.9948,27.141,26.9948,27.0598,63900.0
2007-11-05 15:10:00,49.96,50.06,49.91,49.97,57800.0,27.0598,27.1139,27.0327,27.0652,57800.0
2007-11-05 15:15:00,49.96,50.03,49.91,49.96,32500.0,27.0598,27.0977,27.0327,27.0598,32500.0
2007-11-05 15:20:00,49.96,50.1,49.96,50.03,89700.0,27.0598,27.1356,27.0598,27.0977,89700.0
2007-11-05 15:25:00,50.04,50.06,49.94,50.0,97700.0,27.1031,27.1139,27.0489,27.0814,97700.0
2007-11-05 15:30:00,50.01,50.05,49.97,50.04,50200.0,27.0869,27.1085,27.0652,27.1031,50200.0
2007-11-05 15:35:00,50.04,50.08,50.0,50.03,84200.0,27.1031,27.1248,27.0814,27.0977,84200.0
2007-11-05 15:40:00,50.03,50.04,49.82,49.85,110700.0,27.0977,27.1031,26.9839,27.0002,110700.0
2007-11-05 15:45:00,49.86,50.01,49.86,49.95,235400.0,27.0056,27.0869,27.0056,27.0544,235400.0
2007-11-05 15:50:00,49.94,50.03,49.89,50.0,56300.0,27.0489,27.0977,27.0219,27.0814,56300.0
2007-11-05 15:55:00,50.01,50.02,49.86,49.94,91100.0,27.0869,27.0923,27.0056,27.0489,91100.0
2007-11-06 09:30:00,49.88,50.03,49.8,49.94,34600.0,27.0164,27.0977,26.9731,27.0489,34600.0
2007-11-06 09:35:00,49.91,49.95,49.76,49.78,35400.0,27.0327,27.0544,26.9514,26.9623,35400.0
2007-11-06 09:40:00,49.78,49.87,49.71,49.8,28500.0,26.9623,27.011,26.9244,26.9731,28500.0
2007-11-06 09:45:00,49.77,49.77,49.65,49.67,34000.0,26.9569,26.9569,26.8919,26.9027,34000.0
2007-11-06 09:50:00,49.68,50.03,49.68,49.94,82200.0,26.9081,27.0977,26.9081,27.0489,82200.0
2007-11-06 09:55:00,49.95,50.67,49.95,50.26,231000.0,27.0544,27.4443,27.0544,27.2223,231000.0
2007-11-06 10:00:00,50.25,50.35,50.1,50.25,50700.0,27.2168,27.271,27.1356,27.2168,50700.0
2007-11-06 10:05:00,50.27,50.27,50.1,50.1,40700.0,27.2277,27.2277,27.1356,27.1356,40700.0
2007-11-06 10:10:00,50.11,50.36,50.09,50.26,55100.0,27.141,27.2764,27.1302,27.2223,55100.0
2007-11-06 10:15:00,50.27,50.43,50.16,50.39,46600.0,27.2277,27.3143,27.1681,27.2927,46600.0
2007-11-06 10:20:00,50.38,50.38,50.16,50.34,76900.0,27.2873,27.2873,27.1681,27.2656,76900.0
2007-11-06 10:25:00,50.34,50.38,50.29,50.3,55800.0,27.2656,27.2873,27.2385,27.2439,55800.0
2007-11-06 10:30:00,50.3,50.33,50.14,50.14,76000.0,27.2439,27.2602,27.1573,27.1573,76000.0
2007-11-06 10:35:00,50.15,50.33,50.09,50.28,75100.0,27.1627,27.2602,27.1302,27.2331,75100.0
2007-11-06 10:40:00,50.28,50.3,50.02,50.05,30700.0,27.2331,27.2439,27.0923,27.1085,30700.0
2007-11-06 10:45:00,50.06,50.06,49.85,49.91,43400.0,27.1139,27.1139,27.0002,27.0327,43400.0
2007-11-06 10:50:00,49.9,49.91,49.66,49.79,56900.0,27.0273,27.0327,26.8973,26.9677,56900.0
2007-11-06 10:55:00,49.78,50.04,49.64,50.01,114900.0,26.9623,27.1031,26.8864,27.0869,114900.0
2007-11-06 11:00:00,50.01,50.13,49.92,50.0,81500.0,27.0869,27.1518,27.0381,27.0814,81500.0
2007-11-06 11:05:00,49.98,50.06,49.91,50.06,26300.0,27.0706,27.1139,27.0327,27.1139,26300.0
2007-11-06 11:10:00,50.06,50.07,49.9,49.9,28100.0,27.1139,27.1193,27.0273,27.0273,28100.0
2007-11-06 11:15:00,49.9,50.05,49.84,49.99,49000.0,27.0273,27.1085,26.9948,27.076,49000.0
2007-11-06 11:20:00,49.99,50.04,49.97,49.99,49400.0,27.076,27.1031,27.0652,27.076,49400.0
2007-11-06 11:25:00,49.99,50.05,49.95,49.96,26400.0,27.076,27.1085,27.0544,27.0598,26400.0
2007-11-06 11:30:00,49.96,49.98,49.82,49.85,23200.0,27.0598,27.0706,26.9839,27.0002,23200.0
2007-11-06 11:35:00,49.84,49.97,49.84,49.96,36500.0,26.9948,27.0652,26.9948,27.0598,36500.0
2007-11-06 11:40:00,49.96,50.03,49.94,50.0,32000.0,27.0598,27.0977,27.0489,27.0814,32000.0
2007-11-06 11:45:00,49.99,50.01,49.95,49.95,28500.0,27.076,27.0869,27.0544,27.0544,28500.0
2007-11-06 11:50:00,49.95,50.03,49.9,50.01,28200.0,27.0544,27.0977,27.0273,27.0869,28200.0
2007-11-06 11:55:00,50.02,50.12,49.93,49.93,19400.0,27.0923,27.1464,27.0435,27.0435,19400.0
2007-11-06 12:00:00,49.92,49.92,49.81,49.86,23100.0,27.0381,27.0381,26.9785,27.0056,23100.0
2007-11-06 12:05:00,49.84,50.04,49.84,49.99,34800.0,26.9948,27.1031,26.9948,27.076,34800.0
2007-11-06 12:10:00,49.99,50.15,49.96,50.12,22700.0,27.076,27.1627,27.0598,27.1464,22700.0
2007-11-06 12:15:00,50.12,50.21,50.12,50.21,21700.0,27.1464,27.1952,27.1464,27.1952,21700.0
2007-11-06 12:20:00,50.21,50.31,50.18,50.3,68900.0,27.1952,27.2493,27.1789,27.2439,68900.0
2007-11-06 12:25:00,50.29,50.33,50.14,50.18,43300.0,27.2385,27.2602,27.1573,27.1789,43300.0
2007-11-06 12:30:00,50.18,50.22,50.1,50.2,42400.0,27.1789,27.2006,27.1356,27.1898,42400.0
2007-11-06 12:35:00,50.2,50.22,50.11,50.15,19800.0,27.1898,27.2006,27.141,27.1627,19800.0
2007-11-06 12:40:00,50.15,50.16,50.09,50.12,17900.0,27.1627,27.1681,27.1302,27.1464,17900.0
2007-11-06 12:45:00,50.12,50.18,50.06,50.06,13200.0,27.1464,27.1789,27.1139,27.1139,13200.0
2007-11-06 12:50:00,50.07,50.09,50.05,50.07,9200.0,27.1193,27.1302,27.1085,27.1193,9200.0
2007-11-06 12:55:00,50.06,50.13,50.05,50.08,19600.0,27.1139,27.1518,27.1085,27.1248,19600.0
2007-11-06 13:00:00,50.07,50.1,50.05,50.05,29100.0,27.1193,27.1356,27.1085,27.1085,29100.0
2007-11-06 13:05:00,50.06,50.1,50.05,50.1,24000.0,27.1139,27.1356,27.1085,27.1356,24000.0
2007-11-06 13:10:00,50.1,50.11,50.04,50.05,26100.0,27.1356,27.141,27.1031,27.1085,26100.0
2007-11-06 13:15:00,50.05,50.09,50.04,50.04,16600.0,27.1085,27.1302,27.1031,27.1031,16600.0
2007-11-06 13:20:00,50.04,50.08,50.01,50.07,21800.0,27.1031,27.1248,27.0869,27.1193,21800.0
2007-11-06 13:25:00,50.08,50.22,50.07,50.21,136700.0,27.1248,27.2006,27.1193,27.1952,136700.0
2007-11-06 13:30:00,50.21,50.27,50.21,50.23,20200.0,27.1952,27.2277,27.1952,27.206,20200.0
2007-11-06 13:35:00,50.22,50.41,50.22,50.41,45600.0,27.2006,27.3035,27.2006,27.3035,45600.0
2007-11-06 13:40:00,50.4,50.45,50.38,50.4,50600.0,27.2981,27.3252,27.2873,27.2981,50600.0
2007-11-06 13:45:00,50.39,50.39,50.27,50.31,20200.0,27.2927,27.2927,27.2277,27.2493,20200.0
2007-11-06 13:50:00,50.3,50.36,50.27,50.28,24200.0,27.2439,27.2764,27.2277,27.2331,24200.0
2007-11-06 13:55:00,50.29,50.29,50.13,50.13,21800.0,27.2385,27.2385,27.1518,27.1518,21800.0
2007-11-06 14:00:00,50.14,50.26,50.11,50.22,88700.0,27.1573,27.2223,27.141,27.2006,88700.0
2007-11-06 14:05:00,50.22,50.26,50.11,50.13,23800.0,27.2006,27.2223,27.141,27.1518,23800.0
2007-11-06 14:10:00,50.13,50.19,50.09,50.14,32200.0,27.1518,27.1843,27.1302,27.1573,32200.0
2007-11-06 14:15:00,50.13,50.14,50.1,50.12,16900.0,27.1518,27.1573,27.1356,27.1464,16900.0
2007-11-06 14:20:00,50.12,50.13,49.98,50.06,38200.0,27.1464,27.1518,27.0706,27.1139,38200.0
2007-11-06 14:25:00,50.05,50.06,49.96,49.96,30100.0,27.1085,27.1139,27.0598,27.0598,30100.0
2007-11-06 14:30:00,49.96,50.05,49.92,50.05,29200.0,27.0598,27.1085,27.0381,27.1085,29200.0
2007-11-06 14:35:00,50.04,50.06,50.01,50.05,27200.0,27.1031,27.1139,27.0869,27.1085,27200.0
2007-11-06 14:40:00,50.06,50.08,50.03,50.05,15800.0,27.1139,27.1248,27.0977,27.1085,15800.0
2007-11-06 14:45:00,50.06,50.24,50.06,50.15,52500.0,27.1139,27.2114,27.1139,27.1627,52500.0
2007-11-06 14:50:00,50.16,50.18,50.08,50.11,19700.0,27.1681,27.1789,27.1248,27.141,19700.0
2007-11-06 14:55:00,50.1,50.24,50.08,50.17,26000.0,27.1356,27.2114,27.1248,27.1735,26000.0
2007-11-06 15:00:00,50.18,50.2,50.1,50.1,29000.0,27.1789,27.1898,27.1356,27.1356,29000.0
2007-11-06 15:05:00,50.1,50.14,50.1,50.13,46500.0,27.1356,27.1573,27.1356,27.1518,46500.0
2007-11-06 15:10:00,50.12,50.18,50.11,50.13,19400.0,27.1464,27.1789,27.141,27.1518,19400.0
2007-11-06 15:15:00,50.13,50.32,50.13,50.29,38500.0,27.1518,27.2548,27.1518,27.2385,38500.0
2007-11-06 15:20:00,50.29,50.33,50.25,50.31,28500.0,27.2385,27.2602,27.2168,27.2493,28500.0
2007-11-06 15:25:00,50.3,50.3,50.26,50.29,30600.0,27.2439,27.2439,27.2223,27.2385,30600.0
2007-11-06 15:30:00,50.29,50.3,50.22,50.24,46000.0,27.2385,27.2439,27.2006,27.2114,46000.0
2007-11-06 15:35:00,50.22,50.22,50.17,50.19,47700.0,27.2006,27.2006,27.1735,27.1843,47700.0
2007-11-06 15:40:00,50.19,50.44,50.19,50.31,61800.0,27.1843,27.3198,27.1843,27.2493,61800.0
2007-11-06 15:45:00,50.31,50.37,50.28,50.3,73300.0,27.2493,27.2818,27.2331,27.2439,73300.0
2007-11-06 15:50:00,50.3,50.55,50.3,50.5,208800.0,27.2439,27.3793,27.2439,27.3522,208800.0
2007-11-06 15:55:00,50.5,50.56,50.5,50.55,122700.0,27.3522,27.3847,27.3522,27.3793,122700.0
2007-11-07 09:30:00,49.9,49.94,49.76,49.85,54200.0,27.0273,27.0489,26.9514,27.0002,54200.0
2007-11-07 09:35:00,49.85,49.87,49.76,49.83,27500.0,27.0002,27.011,26.9514,26.9894,27500.0
2007-11-07 09:40:00,49.83,49.98,49.82,49.97,41300.0,26.9894,27.0706,26.9839,27.0652,41300.0
2007-11-07 09:45:00,49.97,50.4,49.91,50.27,71800.0,27.0652,27.2981,27.0327,27.2277,71800.0
2007-11-07 09:50:00,50.25,50.26,50.1,50.12,29900.0,27.2168,27.2223,27.1356,27.1464,29900.0
2007-11-07 09:55:00,50.12,50.18,50.02,50.08,29300.0,27.1464,27.1789,27.0923,27.1248,29300.0
2007-11-07 10:00:00,50.07,50.07,50.0,50.05,33700.0,27.1193,27.1193,27.0814,27.1085,33700.0
2007-11-07 10:05:00,50.05,50.31,50.05,50.27,35900.0,27.1085,27.2493,27.1085,27.2277,35900.0
2007-11-07 10:10:00,50.28,50.36,50.22,50.29,36000.0,27.2331,27.2764,27.2006,27.2385,36000.0
2007-11-07 10:15:00,50.31,50.33,50.2,50.29,21100.0,27.2493,27.2602,27.1898,27.2385,21100.0
2007-11-07 10:20:00,50.29,50.29,50.18,50.28,25800.0,27.2385,27.2385,27.1789,27.2331,25800.0
2007-11-07 10:25:00,50.28,50.32,50.09,50.1,27900.0,27.2331,27.2548,27.1302,27.1356,27900.0
2007-11-07 10:30:00,50.1,50.2,50.01,50.04,32300.0,27.1356,27.1898,27.0869,27.1031,32300.0
2007-11-07 10:35:00,50.01,50.18,50.0,50.13,41200.0,27.0869,27.1789,27.0814,27.1518,41200.0
2007-11-07 10:40:00,50.14,50.14,50.01,50.03,30200.0,27.1573,27.1573,27.0869,27.0977,30200.0
2007-11-07 10:45:00,50.03,50.03,49.89,49.98,26400.0,27.0977,27.0977,27.0219,27.0706,26400.0
2007-11-07 10:50:00,49.98,49.98,49.93,49.98,37300.0,27.0706,27.0706,27.0435,27.0706,37300.0
2007-11-07 10:55:00,49.97,50.05,49.96,50.0,37900.0,27.0652,27.1085,27.0598,27.0814,37900.0
2007-11-07 11:00:00,49.97,50.09,49.97,50.05,35900.0,27.0652,27.1302,27.0652,27.1085,35900.0
2007-11-07 11:05:00,50.03,50.12,50.02,50.08,16400.0,27.0977,27.1464,27.0923,27.1248,16400.0
2007-11-07 11:10:00,50.08,50.16,50.0,50.0,22000.0,27.1248,27.1681,27.0814,27.0814,22000.0
2007-11-07 11:15:00,50.0,50.09,50.0,50.05,18000.0,27.0814,27.1302,27.0814,27.1085,18000.0
2007-11-07 11:20:00,50.06,50.07,50.0,50.01,216100.0,27.1139,27.1193,27.0814,27.0869,216100.0
2007-11-07 11:25:00,50.0,50.1,49.98,50.07,12500.0,27.0814,27.1356,27.0706,27.1193,12500.0
2007-11-07 11:30:00,50.07,50.17,50.0,50.06,22400.0,27.1193,27.1735,27.0814,27.1139,22400.0
2007-11-07 11:35:00,50.06,50.06,50.0,50.01,20600.0,27.1139,27.1139,27.0814,27.0869,20600.0
2007-11-07 11:40:00,50.0,50.04,50.0,50.0,11700.0,27.0814,27.1031,27.0814,27.0814,11700.0
2007-11-07 11:45:00,50.0,50.02,49.98,50.0,32100.0,27.0814,27.0923,27.0706,27.0814,32100.0
2007-11-07 11:50:00,49.99,50.01,49.95,49.95,25200.0,27.076,27.0869,27.0544,27.0544,25200.0
2007-11-07 11:55:00,49.96,49.96,49.85,49.87,43600.0,27.0598,27.0598,27.0002,27.011,43600.0
2007-11-07 12:00:00,49.87,49.9,49.73,49.82,59200.0,27.011,27.0273,26.9352,26.9839,59200.0
2007-11-07 12:05:00,49.81,49.81,49.63,49.65,61200.0,26.9785,26.9785,26.881,26.8919,61200.0
2007-11-07 12:10:00,49.65,49.67,49.58,49.65,52900.0,26.8919,26.9027,26.854,26.8919,52900.0
2007-11-07 12:15:00,49.63,49.65,49.59,49.64,24800.0,26.881,26.8919,26.8594,26.8864,24800.0
2007-11-07 12:20:00,49.66,49.71,49.61,49.69,23200.0,26.8973,26.9244,26.8702,26.9135,23200.0
2007-11-07 12:25:00,49.69,49.77,49.6,49.75,41300.0,26.9135,26.9569,26.8648,26.946,41300.0
2007-11-07 12:30:00,49.75,49.89,49.74,49.84,33300.0,26.946,27.0219,26.9406,26.9948,33300.0
2007-11-07 12:35:00,49.85,49.94,49.84,49.92,27400.0,27.0002,27.0489,26.9948,27.0381,27400.0
2007-11-07 12:40:00,49.93,49.96,49.9,49.93,24000.0,27.0435,27.0598,27.0273,27.0435,24000.0
2007-11-07 12:45:00,49.93,49.94,49.78,49.81,31700.0,27.0435,27.0489,26.9623,26.9785,31700.0
2007-11-07 12:50:00,49.79,49.92,49.71,49.91,37800.0,26.9677,27.0381,26.9244,27.0327,37800.0
2007-11-07 12:55:00,49.91,49.92,49.72,49.72,27500.0,27.0327,27.0381,26.9298,26.9298,27500.0
2007-11-07 13:00:00,49.75,49.86,49.7,49.83,22200.0,26.946,27.0056,26.9189,26.9894,22200.0
2007-11-07 13:05:00,49.83,49.96,49.81,49.9,22600.0,26.9894,27.0598,26.9785,27.0273,22600.0
2007-11-07 13:10:00,49.9,49.94,49.77,49.79,26300.0,27.0273,27.0489,26.9569,26.9677,26300.0
2007-11-07 13:15:00,49.79,49.81,49.65,49.71,82500.0,26.9677,26.9785,26.8919,26.9244,82500.0
2007-11-07 13:20:00,49.73,49.77,49.66,49.69,58600.0,26.9352,26.9569,26.8973,26.9135,58600.0
2007-11-07 13:25:00,49.69,49.74,49.57,49.65,53700.0,26.9135,26.9406,26.8485,26.8919,53700.0
2007-11-07 13:30:00,49.67,49.79,49.64,49.74,45800.0,26.9027,26.9677,26.8864,26.9406,45800.0
2007-11-07 13:35:00,49.75,49.78,49.66,49.67,18700.0,26.946,26.9623,26.8973,26.9027,18700.0
2007-11-07 13:40:00,49.67,49.79,49.61,49.76,49100.0,26.9027,26.9677,26.8702,26.9514,49100.0
2007-11-07 13:45:00,49.76,49.86,49.71,49.84,36200.0,26.9514,27.0056,26.9244,26.9948,36200.0
2007-11-07 13:50:00,49.85,49.88,49.75,49.75,25300.0,27.0002,27.0164,26.946,26.946,25300.0
2007-11-07 13:55:00,49.74,49.81,49.71,49.73,21900.0,26.9406,26.9785,26.9244,26.9352,21900.0
2007-11-07 14:00:00,49.72,49.8,49.69,49.77,29500.0,26.9298,26.9731,26.9135,26.9569,29500.0
2007-11-07 14:05:00,49.75,49.86,49.71,49.82,34400.0,26.946,27.0056,26.9244,26.9839,34400.0
2007-11-07 14:10:00,49.82,49.9,49.78,49.9,27100.0,26.9839,27.0273,26.9623,27.0273,27100.0
2007-11-07 14:15:00,49.9,49.96,49.82,49.92,20500.0,27.0273,27.0598,26.9839,27.0381,20500.0
2007-11-07 14:20:00,49.92,49.94,49.9,49.93,18700.0,27.0381,27.0489,27.0273,27.0435,18700.0
2007-11-07 14:25:00,49.94,50.0,49.9,49.95,24700.0,27.0489,27.0814,27.0273,27.0544,24700.0
2007-11-07 14:30:00,49.94,49.96,49.87,49.89,28400.0,27.0489,27.0598,27.011,27.0219,28400.0
2007-11-07 14:35:00,49.89,49.93,49.83,49.88,22500.0,27.0219,27.0435,26.9894,27.0164,22500.0
2007-11-07 14:40:00,49.87,50.05,49.86,50.04,43200.0,27.011,27.1085,27.0056,27.1031,43200.0
2007-11-07 14:45:00,50.04,50.06,49.89,49.91,33800.0,27.1031,27.1139,27.0219,27.0327,33800.0
2007-11-07 14:50:00,49.91,49.95,49.79,49.81,28000.0,27.0327,27.0544,26.9677,26.9785,28000.0
2007-11-07 14:55:00,49.81,49.84,49.73,49.78,43900.0,26.9785,26.9948,26.9352,26.9623,43900.0
2007-11-07 15:00:00,49.79,49.81,49.69,49.7,48800.0,26.9677,26.9785,26.9135,26.9189,48800.0
2007-11-07 15:05:00,49.69,49.8,49.69,49.8,44800.0,26.9135,26.9731,26.9135,26.9731,44800.0
2007-11-07 15:10:00,49.79,49.88,49.77,49.77,34900.0,26.9677,27.0164,26.9569,26.9569,34900.0
2007-11-07 15:15:00,49.76,49.77,49.61,49.61,75500.0,26.9514,26.9569,26.8702,26.8702,75500.0
2007-11-07 15:20:00,49.6,49.66,49.58,49.6,98200.0,26.8648,26.8973,26.854,26.8648,98200.0
2007-11-07 15:25:00,49.6,49.61,49.44,49.49,83000.0,26.8648,26.8702,26.7781,26.8052,83000.0
2007-11-07 15:30:00,49.5,49.62,49.45,49.58,96500.0,26.8106,26.8756,26.7835,26.854,96500.0
2007-11-07 15:35:00,49.56,49.61,49.42,49.43,78200.0,26.8431,26.8702,26.7673,26.7727,78200.0
2007-11-07 15:40:00,49.44,49.5,49.44,49.46,92300.0,26.7781,26.8106,26.7781,26.789,92300.0
2007-11-07 15:45:00,49.46,49.49,49.38,49.39,90900.0,26.789,26.8052,26.7456,26.751,90900.0
2007-11-07 15:50:00,49.4,49.43,49.27,49.32,122900.0,26.7565,26.7727,26.686,26.7131,122900.0
2007-11-07 15:55:00,49.33,49.4,49.28,49.34,107300.0,26.7185,26.7565,26.6915,26.724,107300.0
2007-11-08 09:30:00,49.47,49.72,49.45,49.65,66000.0,26.7944,26.9298,26.7835,26.8919,66000.0
2007-11-08 09:35:00,49.59,49.74,49.58,49.6,45300.0,26.8594,26.9406,26.854,26.8648,45300.0
2007-11-08 09:40:00,49.6,49.63,49.45,49.56,75300.0,26.8648,26.881,26.7835,26.8431,75300.0
2007-11-08 09:45:00,49.55,49.6,49.4,49.51,65200.0,26.8377,26.8648,26.7565,26.816,65200.0
2007-11-08 09:50:00,49.51,49.51,49.4,49.45,44800.0,26.816,26.816,26.7565,26.7835,44800.0
2007-11-08 09:55:00,49.47,49.5,49.39,49.45,67800.0,26.7944,26.8106,26.751,26.7835,67800.0
2007-11-08 10:00:00,49.45,49.56,49.34,49.42,82000.0,26.7835,26.8431,26.724,26.7673,82000.0
2007-11-08 10:05:00,49.42,49.49,49.31,49.46,71000.0,26.7673,26.8052,26.7077,26.789,71000.0
2007-11-08 10:10:00,49.46,49.47,49.33,49.4,55500.0,26.789,26.7944,26.7185,26.7565,55500.0
2007-11-08 10:15:00,49.4,49.72,49.38,49.72,76800.0,26.7565,26.9298,26.7456,26.9298,76800.0
2007-11-08 10:20:00,49.72,50.01,49.71,49.99,112300.0,26.9298,27.0869,26.9244,27.076,112300.0
2007-11-08 10:25:00,49.99,50.05,49.88,49.93,64400.0,27.076,27.1085,27.0164,27.0435,64400.0
2007-11-08 10:30:00,49.9,49.96,49.74,49.96,91300.0,27.0273,27.0598,26.9406,27.0598,91300.0
2007-11-08 10:35:00,49.95,50.05,49.95,50.01,117300.0,27.0544,27.1085,27.0544,27.0869,117300.0
2007-11-08 10:40:00,50.0,50.2,49.98,50.04,83100.0,27.0814,27.1898,27.0706,27.1031,83100.0
2007-11-08 10:45:00,50.05,50.05,49.87,49.99,34700.0,27.1085,27.1085,27.011,27.076,34700.0
2007-11-08 10:50:00,49.99,50.11,49.96,50.07,44400.0,27.076,27.141,27.0598,27.1193,44400.0
2007-11-08 10:55:00,50.08,50.17,50.03,50.09,29200.0,27.1248,27.1735,27.0977,27.1302,29200.0
2007-11-08 11:00:00,50.07,50.13,49.99,50.02,31800.0,27.1193,27.1518,27.076,27.0923,31800.0
2007-11-08 11:05:00,49.99,50.06,49.89,50.02,25600.0,27.076,27.1139,27.0219,27.0923,25600.0
2007-11-08 11:10:00,50.02,50.1,50.0,50.04,23300.0,27.0923,27.1356,27.0814,27.1031,23300.0
2007-11-08 11:15:00,50.04,50.14,49.98,49.98,33700.0,27.1031,27.1573,27.0706,27.0706,33700.0
2007-11-08 11:20:00,49.97,49.97,49.88,49.93,28200.0,27.0652,27.0652,27.0164,27.0435,28200.0
2007-11-08 11:25:00,49.93,49.96,49.79,49.91,62400.0,27.0435,27.0598,26.9677,27.0327,62400.0
2007-11-08 11:30:00,49.92,50.0,49.77,49.8,32100.0,27.0381,27.0814,26.9569,26.9731,32100.0
2007-11-08 11:35:00,49.79,49.82,49.62,49.65,54000.0,26.9677,26.9839,26.8756,26.8919,54000.0
2007-11-08 11:40:00,49.64,49.76,49.62,49.76,45500.0,26.8864,26.9514,26.8756,26.9514,45500.0
2007-11-08 11:45:00,49.75,49.83,49.64,49.7,67900.0,26.946,26.9894,26.8864,26.9189,67900.0
2007-11-08 11:50:00,49.68,49.86,49.66,49.82,83900.0,26.9081,27.0056,26.8973,26.9839,83900.0
2007-11-08 11:55:00,49.8,49.98,49.77,49.93,49800.0,26.9731,27.0706,26.9569,27.0435,49800.0
2007-11-08 12:00:00,49.93,50.0,49.88,49.93,39100.0,27.0435,27.0814,27.0164,27.0435,39100.0
2007-11-08 12:05:00,49.93,49.98,49.7,49.77,35300.0,27.0435,27.0706,26.9189,26.9569,35300.0
2007-11-08 12:10:00,49.79,49.85,49.72,49.83,20500.0,26.9677,27.0002,26.9298,26.9894,20500.0
2007-11-08 12:15:00,49.82,49.89,49.65,49.72,30600.0,26.9839,27.0219,26.8919,26.9298,30600.0
2007-11-08 12:20:00,49.71,49.89,49.71,49.85,95500.0,26.9244,27.0219,26.9244,27.0002,95500.0
2007-11-08 12:25:00,49.85,49.87,49.75,49.79,49000.0,27.0002,27.011,26.946,26.9677,49000.0
2007-11-08 12:30:00,49.78,49.82,49.69,49.76,29600.0,26.9623,26.9839,26.9135,26.9514,29600.0
2007-11-08 12:35:00,49.77,49.93,49.61,49.72,82800.0,26.9569,27.0435,26.8702,26.9298,82800.0
2007-11-08 12:40:00,49.72,49.72,49.44,49.57,65800.0,26.9298,26.9298,26.7781,26.8485,65800.0
2007-11-08 12:45:00,49.59,49.62,49.4,49.4,64600.0,26.8594,26.8756,26.7565,26.7565,64600.0
2007-11-08 12:50:00,49.4,49.54,49.32,49.46,67000.0,26.7565,26.8323,26.7131,26.789,67000.0
2007-11-08 12:55:00,49.46,49.48,49.38,49.4,44700.0,26.789,26.7998,26.7456,26.7565,44700.0
2007-11-08 13:00:00,49.39,49.42,49.19,49.36,41100.0,26.751,26.7673,26.6427,26.7348,41100.0
2007-11-08 13:05:00,49.36,49.36,48.99,49.06,64900.0,26.7348,26.7348,26.5344,26.5723,64900.0
2007-11-08 13:10:00,49.06,49.26,49.02,49.13,77200.0,26.5723,26.6806,26.5506,26.6102,77200.0
2007-11-08 13:15:00,49.12,49.44,48.96,49.3,80300.0,26.6048,26.7781,26.5181,26.7023,80300.0
2007-11-08 13:20:00,49.3,49.54,49.29,49.4,90000.0,26.7023,26.8323,26.6969,26.7565,90000.0
2007-11-08 13:25:00,49.39,49.7,49.33,49.62,52800.0,26.751,26.9189,26.7185,26.8756,52800.0
2007-11-08 13:30:00,49.63,49.85,49.63,49.78,60800.0,26.881,27.0002,26.881,26.9623,60800.0
2007-11-08 13:35:00,49.76,49.88,49.66,49.77,44500.0,26.9514,27.0164,26.8973,26.9569,44500.0
2007-11-08 13:40:00,49.75,49.78,49.53,49.66,41600.0,26.946,26.9623,26.8269,26.8973,41600.0
2007-11-08 13:45:00,49.61,49.74,49.55,49.59,32300.0,26.8702,26.9406,26.8377,26.8594,32300.0
2007-11-08 13:50:00,49.59,49.69,49.53,49.63,33100.0,26.8594,26.9135,26.8269,26.881,33100.0
2007-11-08 13:55:00,49.61,49.75,49.56,49.75,27700.0,26.8702,26.946,26.8431,26.946,27700.0
2007-11-08 14:00:00,49.75,49.75,49.64,49.71,29100.0,26.946,26.946,26.8864,26.9244,29100.0
2007-11-08 14:05:00,49.72,49.77,49.51,49.52,29600.0,26.9298,26.9569,26.816,26.8215,29600.0
2007-11-08 14:10:00,49.51,49.55,49.44,49.46,50100.0,26.816,26.8377,26.7781,26.789,50100.0
2007-11-08 14:15:00,49.46,49.52,49.41,49.41,46500.0,26.789,26.8215,26.7619,26.7619,46500.0
2007-11-08 14:20:00,49.43,49.43,49.27,49.42,47600.0,26.7727,26.7727,26.686,26.7673,47600.0
2007-11-08 14:25:00,49.42,49.59,49.36,49.45,83600.0,26.7673,26.8594,26.7348,26.7835,83600.0
2007-11-08 14:30:00,49.44,49.51,49.34,49.46,58100.0,26.7781,26.816,26.724,26.789,58100.0
2007-11-08 14:35:00,49.46,49.47,49.33,49.35,37800.0,26.789,26.7944,26.7185,26.7294,37800.0
2007-11-08 14:40:00,49.33,49.47,49.32,49.41,40600.0,26.7185,26.7944,26.7131,26.7619,40600.0
2007-11-08 14:45:00,49.39,49.66,49.34,49.64,67000.0,26.751,26.8973,26.724,26.8864,67000.0
2007-11-08 14:50:00,49.63,49.74,49.48,49.51,53500.0,26.881,26.9406,26.7998,26.816,53500.0
2007-11-08 14:55:00,49.52,49.71,49.45,49.69,60700.0,26.8215,26.9244,26.7835,26.9135,60700.0
2007-11-08 15:00:00,49.71,49.8,49.58,49.72,65700.0,26.9244,26.9731,26.854,26.9298,65700.0
2007-11-08 15:05:00,49.72,49.94,49.64,49.72,99700.0,26.9298,27.0489,26.8864,26.9298,99700.0
2007-11-08 15:10:00,49.72,49.72,49.57,49.63,54400.0,26.9298,26.9298,26.8485,26.881,54400.0
2007-11-08 15:15:00,49.63,49.83,49.6,49.81,58200.0,26.881,26.9894,26.8648,26.9785,58200.0
2007-11-08 15:20:00,49.82,50.13,49.82,50.1,91100.0,26.9839,27.1518,26.9839,27.1356,91100.0
2007-11-08 15:25:00,50.09,50.21,49.98,50.2,93900.0,27.1302,27.1952,27.0706,27.1898,93900.0
2007-11-08 15:30:00,50.19,50.28,49.87,50.0,97300.0,27.1843,27.2331,27.011,27.0814,97300.0
2007-11-08 15:35:00,50.0,50.04,49.74,49.87,76200.0,27.0814,27.1031,26.9406,27.011,76200.0
2007-11-08 15:40:00,49.89,50.15,49.89,50.1,85600.0,27.0219,27.1627,27.0219,27.1356,85600.0
2007-11-08 15:45:00,50.1,50.12,49.83,49.87,93900.0,27.1356,27.1464,26.9894,27.011,93900.0
2007-11-08 15:50:00,49.87,49.92,49.82,49.85,138400.0,27.011,27.0381,26.9839,27.0002,138400.0
2007-11-08 15:55:00,49.84,49.9,49.59,49.62,230700.0,26.9948,27.0273,26.8594,26.8756,230700.0
2007-11-09 09:30:00,49.2,49.6,49.17,49.6,57600.0,26.6481,26.8648,26.6319,26.8648,57600.0
2007-11-09 09:35:00,49.58,49.62,49.24,49.44,62500.0,26.854,26.8756,26.6698,26.7781,62500.0
2007-11-09 09:40:00,49.44,49.87,49.36,49.76,69700.0,26.7781,27.011,26.7348,26.9514,69700.0
2007-11-09 09:45:00,49.77,49.94,49.53,49.94,85300.0,26.9569,27.0489,26.8269,27.0489,85300.0
2007-11-09 09:50:00,49.94,50.18,49.83,49.95,168100.0,27.0489,27.1789,26.9894,27.0544,168100.0
2007-11-09 09:55:00,49.94,49.94,49.62,49.62,77700.0,27.0489,27.0489,26.8756,26.8756,77700.0
2007-11-09 10:00:00,49.61,49.73,49.45,49.66,69900.0,26.8702,26.9352,26.7835,26.8973,69900.0
2007-11-09 10:05:00,49.67,49.71,49.6,49.62,59100.0,26.9027,26.9244,26.8648,26.8756,59100.0
2007-11-09 10:10:00,49.64,49.7,49.62,49.66,57600.0,26.8864,26.9189,26.8756,26.8973,57600.0
2007-11-09 10:15:00,49.64,49.84,49.62,49.77,52300.0,26.8864,26.9948,26.8756,26.9569,52300.0
2007-11-09 10:20:00,49.78,49.81,49.69,49.72,51900.0,26.9623,26.9785,26.9135,26.9298,51900.0
2007-11-09 10:25:00,49.72,49.92,49.71,49.77,62400.0,26.9298,27.0381,26.9244,26.9569,62400.0
2007-11-09 10:30:00,49.77,49.88,49.72,49.74,143200.0,26.9569,27.0164,26.9298,26.9406,143200.0
2007-11-09 10:35:00,49.74,49.9,49.72,49.85,45400.0,26.9406,27.0273,26.9298,27.0002,45400.0
2007-11-09 10:40:00,49.84,49.87,49.72,49.77,38400.0,26.9948,27.011,26.9298,26.9569,38400.0
2007-11-09 10:45:00,49.76,49.76,49.59,49.65,34500.0,26.9514,26.9514,26.8594,26.8919,34500.0
2007-11-09 10:50:00,49.67,49.8,49.66,49.74,31900.0,26.9027,26.9731,26.8973,26.9406,31900.0
2007-11-09 10:55:00,49.76,49.81,49.74,49.79,23700.0,26.9514,26.9785,26.9406,26.9677,23700.0
2007-11-09 11:00:00,49.79,49.8,49.74,49.78,29900.0,26.9677,26.9731,26.9406,26.9623,29900.0
2007-11-09 11:05:00,49.77,49.85,49.74,49.76,45300.0,26.9569,27.0002,26.9406,26.9514,45300.0
2007-11-09 11:10:00,49.74,49.8,49.74,49.78,49300.0,26.9406,26.9731,26.9406,26.9623,49300.0
2007-11-09 11:15:00,49.78,49.8,49.72,49.74,24100.0,26.9623,26.9731,26.9298,26.9406,24100.0
2007-11-09 11:20:00,49.73,49.86,49.73,49.84,32000.0,26.9352,27.0056,26.9352,26.9948,32000.0
2007-11-09 11:25:00,49.87,49.9,49.78,49.81,22700.0,27.011,27.0273,26.9623,26.9785,22700.0
2007-11-09 11:30:00,49.78,50.1,49.78,49.97,44600.0,26.9623,27.1356,26.9623,27.0652,44600.0
2007-11-09 11:35:00,49.98,50.0,49.89,49.92,48100.0,27.0706,27.0814,27.0219,27.0381,48100.0
2007-11-09 11:40:00,49.94,50.01,49.92,50.01,29100.0,27.0489,27.0869,27.0381,27.0869,29100.0
2007-11-09 11:45:00,50.01,50.06,49.88,49.88,73300.0,27.0869,27.1139,27.0164,27.0164,73300.0
2007-11-09 11:50:00,49.85,50.19,49.82,50.18,59700.0,27.0002,27.1843,26.9839,27.1789,59700.0
2007-11-09 11:55:00,50.18,50.19,50.06,50.09,31400.0,27.1789,27.1843,27.1139,27.1302,31400.0
2007-11-09 12:00:00,50.09,50.09,50.02,50.06,27800.0,27.1302,27.1302,27.0923,27.1139,27800.0
2007-11-09 12:05:00,50.07,50.11,50.02,50.11,20300.0,27.1193,27.141,27.0923,27.141,20300.0
2007-11-09 12:10:00,50.12,50.2,50.08,50.12,23600.0,27.1464,27.1898,27.1248,27.1464,23600.0
2007-11-09 12:15:00,50.12,50.19,49.99,50.18,31100.0,27.1464,27.1843,27.076,27.1789,31100.0
2007-11-09 12:20:00,50.18,50.21,50.15,50.16,30700.0,27.1789,27.1952,27.1627,27.1681,30700.0
2007-11-09 12:25:00,50.17,50.26,50.16,50.21,41700.0,27.1735,27.2223,27.1681,27.1952,41700.0
2007-11-09 12:30:00,50.19,50.36,50.17,50.32,42300.0,27.1843,27.2764,27.1735,27.2548,42300.0
2007-11-09 12:35:00,50.32,50.52,50.32,50.39,81600.0,27.2548,27.3631,27.2548,27.2927,81600.0
2007-11-09 12:40:00,50.38,50.51,50.36,50.42,80100.0,27.2873,27.3577,27.2764,27.3089,80100.0
2007-11-09 12:45:00,50.42,50.55,50.42,50.46,44700.0,27.3089,27.3793,27.3089,27.3306,44700.0
2007-11-09 12:50:00,50.46,50.51,50.42,50.5,38100.0,27.3306,27.3577,27.3089,27.3522,38100.0
2007-11-09 12:55:00,50.51,50.62,50.49,50.57,40200.0,27.3577,27.4172,27.3468,27.3902,40200.0
2007-11-09 13:00:00,50.57,50.59,50.48,50.51,44900.0,27.3902,27.401,27.3414,27.3577,44900.0
2007-11-09 13:05:00,50.52,50.52,50.33,50.36,42200.0,27.3631,27.3631,27.2602,27.2764,42200.0
2007-11-09 13:10:00,50.37,50.42,50.28,50.29,35400.0,27.2818,27.3089,27.2331,27.2385,35400.0
2007-11-09 13:15:00,50.3,50.47,50.26,50.47,37300.0,27.2439,27.336,27.2223,27.336,37300.0
2007-11-09 13:20:00,50.49,50.49,50.31,50.46,24900.0,27.3468,27.3468,27.2493,27.3306,24900.0
2007-11-09 13:25:00,50.46,50.47,50.34,50.38,36100.0,27.3306,27.336,27.2656,27.2873,36100.0
2007-11-09 13:30:00,50.4,50.44,50.35,50.41,32100.0,27.2981,27.3198,27.271,27.3035,32100.0
2007-11-09 13:35:00,50.4,50.4,50.3,50.34,34000.0,27.2981,27.2981,27.2439,27.2656,34000.0
2007-11-09 13:40:00,50.35,50.37,50.27,50.32,30000.0,27.271,27.2818,27.2277,27.2548,30000.0
2007-11-09 13:45:00,50.33,50.35,50.32,50.32,16600.0,27.2602,27.271,27.2548,27.2548,16600.0
2007-11-09 13:50:00,50.32,50.32,50.23,50.26,28800.0,27.2548,27.2548,27.206,27.2223,28800.0
2007-11-09 13:55:00,50.27,50.27,50.15,50.15,56200.0,27.2277,27.2277,27.1627,27.1627,56200.0
2007-11-09 14:00:00,50.15,50.33,50.05,50.29,52300.0,27.1627,27.2602,27.1085,27.2385,52300.0
2007-11-09 14:05:00,50.27,50.36,50.22,50.22,32200.0,27.2277,27.2764,27.2006,27.2006,32200.0
2007-11-09 14:10:00,50.22,50.4,50.18,50.31,66200.0,27.2006,27.2981,27.1789,27.2493,66200.0
2007-11-09 14:15:00,50.3,50.39,50.28,50.37,25800.0,27.2439,27.2927,27.2331,27.2818,25800.0
2007-11-09 14:20:00,50.37,50.44,50.25,50.4,51200.0,27.2818,27.3198,27.2168,27.2981,51200.0
2007-11-09 14:25:00,50.42,50.56,50.38,50.39,29400.0,27.3089,27.3847,27.2873,27.2927,29400.0
2007-11-09 14:30:00,50.38,50.47,50.3,50.33,30600.0,27.2873,27.336,27.2439,27.2602,30600.0
2007-11-09 14:35:00,50.33,50.39,50.21,50.35,35200.0,27.2602,27.2927,27.1952,27.271,35200.0
2007-11-09 14:40:00,50.34,50.45,50.33,50.4,23800.0,27.2656,27.3252,27.2602,27.2981,23800.0
2007-11-09 14:45:00,50.41,50.44,50.34,50.41,32400.0,27.3035,27.3198,27.2656,27.3035,32400.0
2007-11-09 14:50:00,50.41,50.43,50.28,50.29,28300.0,27.3035,27.3143,27.2331,27.2385,28300.0
2007-11-09 14:55:00,50.3,50.33,50.26,50.28,25900.0,27.2439,27.2602,27.2223,27.2331,25900.0
2007-11-09 15:00:00,50.3,50.5,50.29,50.29,46400.0,27.2439,27.3522,27.2385,27.2385,46400.0
2007-11-09 15:05:00,50.29,50.41,50.26,50.34,34900.0,27.2385,27.3035,27.2223,27.2656,34900.0
2007-11-09 15:10:00,50.34,50.38,50.27,50.29,26300.0,27.2656,27.2873,27.2277,27.2385,26300.0
2007-11-09 15:15:00,50.31,50.39,50.27,50.35,38400.0,27.2493,27.2927,27.2277,27.271,38400.0
2007-11-09 15:20:00,50.35,50.53,50.34,50.52,58000.0,27.271,27.3685,27.2656,27.3631,58000.0
2007-11-09 15:25:00,50.5,50.53,50.38,50.4,40700.0,27.3522,27.3685,27.2873,27.2981,40700.0
2007-11-09 15:30:00,50.4,50.45,50.34,50.35,56400.0,27.2981,27.3252,27.2656,27.271,56400.0
2007-11-09 15:35:00,50.36,50.36,50.26,50.32,97900.0,27.2764,27.2764,27.2223,27.2548,97900.0
2007-11-09 15:40:00,50.31,50.43,50.25,50.32,85400.0,27.2493,27.3143,27.2168,27.2548,85400.0
2007-11-09 15:45:00,50.31,50.4,50.21,50.21,113100.0,27.2493,27.2981,27.1952,27.1952,113100.0
2007-11-09 15:50:00,50.21,50.21,50.0,50.08,162400.0,27.1952,27.1952,27.0814,27.1248,162400.0
2007-11-09 15:55:00,50.07,50.1,49.92,49.92,178200.0,27.1193,27.1356,27.0381,27.0381,178200.0
2007-11-12 09:30:00,50.3,50.3,49.71,49.76,48500.0,27.2439,27.2439,26.9244,26.9514,48500.0
2007-11-12 09:35:00,49.75,49.94,49.63,49.83,52400.0,26.946,27.0489,26.881,26.9894,52400.0
2007-11-12 09:40:00,49.81,50.11,49.78,49.93,43700.0,26.9785,27.141,26.9623,27.0435,43700.0
2007-11-12 09:45:00,49.97,50.21,49.86,50.04,42400.0,27.0652,27.1952,27.0056,27.1031,42400.0
2007-11-12 09:50:00,50.05,50.13,49.9,50.04,38600.0,27.1085,27.1518,27.0273,27.1031,38600.0
2007-11-12 09:55:00,50.03,50.06,49.79,49.93,57100.0,27.0977,27.1139,26.9677,27.0435,57100.0
2007-11-12 10:00:00,49.93,49.98,49.7,49.87,52600.0,27.0435,27.0706,26.9189,27.011,52600.0
2007-11-12 10:05:00,49.89,49.91,49.76,49.79,35100.0,27.0219,27.0327,26.9514,26.9677,35100.0
2007-11-12 10:10:00,49.78,49.96,49.74,49.77,37000.0,26.9623,27.0598,26.9406,26.9569,37000.0
2007-11-12 10:15:00,49.77,49.99,49.73,49.87,30100.0,26.9569,27.076,26.9352,27.011,30100.0
2007-11-12 10:20:00,49.87,50.09,49.86,50.06,33300.0,27.011,27.1302,27.0056,27.1139,33300.0
2007-11-12 10:25:00,50.06,50.13,49.95,50.0,33200.0,27.1139,27.1518,27.0544,27.0814,33200.0
2007-11-12 10:30:00,50.0,50.14,49.98,50.1,26900.0,27.0814,27.1573,27.0706,27.1356,26900.0
2007-11-12 10:35:00,50.12,50.23,49.99,50.18,33500.0,27.1464,27.206,27.076,27.1789,33500.0
2007-11-12 10:40:00,50.19,50.42,50.12,50.31,56900.0,27.1843,27.3089,27.1464,27.2493,56900.0
2007-11-12 10:45:00,50.32,50.42,50.16,50.17,61600.0,27.2548,27.3089,27.1681,27.1735,61600.0
2007-11-12 10:50:00,50.16,50.26,50.1,50.13,30600.0,27.1681,27.2223,27.1356,27.1518,30600.0
2007-11-12 10:55:00,50.13,50.31,50.1,50.21,33200.0,27.1518,27.2493,27.1356,27.1952,33200.0
2007-11-12 11:00:00,50.19,50.36,50.12,50.3,20800.0,27.1843,27.2764,27.1464,27.2439,20800.0
2007-11-12 11:05:00,50.32,50.46,50.27,50.41,34300.0,27.2548,27.3306,27.2277,27.3035,34300.0
2007-11-12 11:10:00,50.39,50.53,50.34,50.36,33500.0,27.2927,27.3685,27.2656,27.2764,33500.0
2007-11-12 11:15:00,50.36,50.37,50.21,50.25,29200.0,27.2764,27.2818,27.1952,27.2168,29200.0
2007-11-12 11:20:00,50.25,50.28,50.23,50.25,10800.0,27.2168,27.2331,27.206,27.2168,10800.0
2007-11-12 11:25:00,50.26,50.49,50.26,50.46,37100.0,27.2223,27.3468,27.2223,27.3306,37100.0
2007-11-12 11:30:00,50.47,50.5,50.4,50.45,23900.0,27.336,27.3522,27.2981,27.3252,23900.0
2007-11-12 11:35:00,50.45,50.49,50.29,50.35,38800.0,27.3252,27.3468,27.2385,27.271,38800.0
2007-11-12 11:40:00,50.34,50.42,50.29,50.35,34700.0,27.2656,27.3089,27.2385,27.271,34700.0
2007-11-12 11:45:00,50.34,50.42,50.34,50.36,13700.0,27.2656,27.3089,27.2656,27.2764,13700.0
2007-11-12 11:50:00,50.36,50.42,50.32,50.4,18100.0,27.2764,27.3089,27.2548,27.2981,18100.0
2007-11-12 11:55:00,50.4,50.46,50.35,50.45,15900.0,27.2981,27.3306,27.271,27.3252,15900.0
2007-11-12 12:00:00,50.46,50.49,50.44,50.45,21300.0,27.3306,27.3468,27.3198,27.3252,21300.0
2007-11-12 12:05:00,50.45,50.45,50.37,50.45,21700.0,27.3252,27.3252,27.2818,27.3252,21700.0
2007-11-12 12:10:00,50.45,50.47,50.35,50.42,21000.0,27.3252,27.336,27.271,27.3089,21000.0
2007-11-12 12:15:00,50.4,50.45,50.3,50.42,20500.0,27.2981,27.3252,27.2439,27.3089,20500.0
2007-11-12 12:20:00,50.42,50.48,50.41,50.43,20500.0,27.3089,27.3414,27.3035,27.3143,20500.0
2007-11-12 12:25:00,50.44,50.49,50.43,50.47,11300.0,27.3198,27.3468,27.3143,27.336,11300.0
2007-11-12 12:30:00,50.47,50.58,50.47,50.54,36000.0,27.336,27.3956,27.336,27.3739,36000.0
2007-11-12 12:35:00,50.55,50.66,50.52,50.53,45700.0,27.3793,27.4389,27.3631,27.3685,45700.0
2007-11-12 12:40:00,50.54,50.59,50.53,50.55,23800.0,27.3739,27.401,27.3685,27.3793,23800.0
2007-11-12 12:45:00,50.55,50.55,50.43,50.47,22800.0,27.3793,27.3793,27.3143,27.336,22800.0
2007-11-12 12:50:00,50.46,50.46,50.33,50.44,24600.0,27.3306,27.3306,27.2602,27.3198,24600.0
2007-11-12 12:55:00,50.43,50.5,50.35,50.36,67800.0,27.3143,27.3522,27.271,27.2764,67800.0
2007-11-12 13:00:00,50.37,50.48,50.37,50.43,17800.0,27.2818,27.3414,27.2818,27.3143,17800.0
2007-11-12 13:05:00,50.43,50.43,50.32,50.33,16500.0,27.3143,27.3143,27.2548,27.2602,16500.0
2007-11-12 13:10:00,50.32,50.37,50.3,50.35,26100.0,27.2548,27.2818,27.2439,27.271,26100.0
2007-11-12 13:15:00,50.35,50.36,50.25,50.36,17800.0,27.271,27.2764,27.2168,27.2764,17800.0
2007-11-12 13:20:00,50.36,50.39,50.33,50.39,15000.0,27.2764,27.2927,27.2602,27.2927,15000.0
2007-11-12 13:25:00,50.39,50.49,50.35,50.46,19700.0,27.2927,27.3468,27.271,27.3306,19700.0
2007-11-12 13:30:00,50.44,50.47,50.4,50.46,10500.0,27.3198,27.336,27.2981,27.3306,10500.0
2007-11-12 13:35:00,50.46,50.47,50.28,50.28,36100.0,27.3306,27.336,27.2331,27.2331,36100.0
2007-11-12 13:40:00,50.27,50.29,50.1,50.21,77200.0,27.2277,27.2385,27.1356,27.1952,77200.0
2007-11-12 13:45:00,50.21,50.3,50.16,50.26,47400.0,27.1952,27.2439,27.1681,27.2223,47400.0
2007-11-12 13:50:00,50.28,50.28,50.11,50.21,31600.0,27.2331,27.2331,27.141,27.1952,31600.0
2007-11-12 13:55:00,50.2,50.34,50.2,50.22,40200.0,27.1898,27.2656,27.1898,27.2006,40200.0
2007-11-12 14:00:00,50.21,50.44,50.18,50.44,37800.0,27.1952,27.3198,27.1789,27.3198,37800.0
2007-11-12 14:05:00,50.42,50.42,50.25,50.31,28300.0,27.3089,27.3089,27.2168,27.2493,28300.0
2007-11-12 14:10:00,50.31,50.32,50.12,50.17,26500.0,27.2493,27.2548,27.1464,27.1735,26500.0
2007-11-12 14:15:00,50.18,50.35,50.08,50.22,50800.0,27.1789,27.271,27.1248,27.2006,50800.0
2007-11-12 14:20:00,50.21,50.36,50.12,50.12,53100.0,27.1952,27.2764,27.1464,27.1464,53100.0
2007-11-12 14:25:00,50.13,50.31,50.1,50.23,106300.0,27.1518,27.2493,27.1356,27.206,106300.0
2007-11-12 14:30:00,50.23,50.38,50.23,50.31,39800.0,27.206,27.2873,27.206,27.2493,39800.0
2007-11-12 14:35:00,50.31,50.41,50.28,50.39,48100.0,27.2493,27.3035,27.2331,27.2927,48100.0
2007-11-12 14:40:00,50.38,50.57,50.38,50.41,47600.0,27.2873,27.3902,27.2873,27.3035,47600.0
2007-11-12 14:45:00,50.42,50.54,50.41,50.44,45300.0,27.3089,27.3739,27.3035,27.3198,45300.0
2007-11-12 14:50:00,50.45,50.47,50.32,50.37,65500.0,27.3252,27.336,27.2548,27.2818,65500.0
2007-11-12 14:55:00,50.37,50.45,50.35,50.41,34400.0,27.2818,27.3252,27.271,27.3035,34400.0
2007-11-12 15:00:00,50.41,50.41,50.24,50.34,49900.0,27.3035,27.3035,27.2114,27.2656,49900.0
2007-11-12 15:05:00,50.36,50.4,50.14,50.33,60000.0,27.2764,27.2981,27.1573,27.2602,60000.0
2007-11-12 15:10:00,50.33,50.45,50.28,50.4,32900.0,27.2602,27.3252,27.2331,27.2981,32900.0
2007-11-12 15:15:00,50.39,50.4,50.22,50.31,44100.0,27.2927,27.2981,27.2006,27.2493,44100.0
2007-11-12 15:20:00,50.3,50.35,50.22,50.3,50600.0,27.2439,27.271,27.2006,27.2439,50600.0
2007-11-12 15:25:00,50.29,50.32,50.15,50.2,50800.0,27.2385,27.2548,27.1627,27.1898,50800.0
2007-11-12 15:30:00,50.2,50.43,50.2,50.37,49200.0,27.1898,27.3143,27.1898,27.2818,49200.0
2007-11-12 15:35:00,50.37,50.38,50.21,50.31,68700.0,27.2818,27.2873,27.1952,27.2493,68700.0
2007-11-12 15:40:00,50.3,50.31,50.17,50.23,75800.0,27.2439,27.2493,27.1735,27.206,75800.0
2007-11-12 15:45:00,50.23,50.23,50.12,50.13,139800.0,27.206,27.206,27.1464,27.1518,139800.0
2007-11-12 15:50:00,50.13,50.16,49.94,50.06,127300.0,27.1518,27.1681,27.0489,27.1139,127300.0
2007-11-12 15:55:00,50.06,50.09,49.95,49.96,141900.0,27.1139,27.1302,27.0544,27.0598,141900.0
2007-11-13 09:30:00,50.21,50.8,50.2,50.72,107800.0,27.1952,27.5147,27.1898,27.4714,107800.0
2007-11-13 09:35:00,50.74,50.93,50.65,50.88,90500.0,27.4822,27.5851,27.4335,27.5581,90500.0
2007-11-13 09:40:00,50.87,50.89,50.67,50.7,39400.0,27.5527,27.5635,27.4443,27.4606,39400.0
2007-11-13 09:45:00,50.7,50.89,50.62,50.82,44900.0,27.4606,27.5635,27.4172,27.5256,44900.0
2007-11-13 09:50:00,50.79,50.85,50.65,50.7,74900.0,27.5093,27.5418,27.4335,27.4606,74900.0
2007-11-13 09:55:00,50.73,50.85,50.6,50.83,84400.0,27.4768,27.5418,27.4064,27.531,84400.0
2007-11-13 10:00:00,50.82,50.97,50.75,50.93,89300.0,27.5256,27.6068,27.4877,27.5851,89300.0
2007-11-13 10:05:00,50.91,51.01,50.81,50.89,81200.0,27.5743,27.6285,27.5202,27.5635,81200.0
2007-11-13 10:10:00,50.89,50.9,50.78,50.86,43900.0,27.5635,27.5689,27.5039,27.5472,43900.0
2007-11-13 10:15:00,50.87,50.87,50.67,50.81,43200.0,27.5527,27.5527,27.4443,27.5202,43200.0
2007-11-13 10:20:00,50.81,50.92,50.7,50.91,28800.0,27.5202,27.5797,27.4606,27.5743,28800.0
2007-11-13 10:25:00,50.89,50.89,50.73,50.8,20000.0,27.5635,27.5635,27.4768,27.5147,20000.0
2007-11-13 10:30:00,50.78,50.78,50.64,50.65,34900.0,27.5039,27.5039,27.4281,27.4335,34900.0
2007-11-13 10:35:00,50.64,50.74,50.6,50.68,33500.0,27.4281,27.4822,27.4064,27.4497,33500.0
2007-11-13 10:40:00,50.67,50.78,50.6,50.72,33600.0,27.4443,27.5039,27.4064,27.4714,33600.0
2007-11-13 10:45:00,50.73,50.75,50.63,50.68,22700.0,27.4768,27.4877,27.4227,27.4497,22700.0
2007-11-13 10:50:00,50.66,50.74,50.65,50.72,24500.0,27.4389,27.4822,27.4335,27.4714,24500.0
2007-11-13 10:55:00,50.71,50.71,50.51,50.56,27000.0,27.466,27.466,27.3577,27.3847,27000.0
2007-11-13 11:00:00,50.57,50.59,50.5,50.58,25500.0,27.3902,27.401,27.3522,27.3956,25500.0
2007-11-13 11:05:00,50.58,50.61,50.51,50.55,17800.0,27.3956,27.4118,27.3577,27.3793,17800.0
2007-11-13 11:10:00,50.56,50.58,50.42,50.45,21600.0,27.3847,27.3956,27.3089,27.3252,21600.0
2007-11-13 11:15:00,50.45,50.53,50.42,50.45,17900.0,27.3252,27.3685,27.3089,27.3252,17900.0
2007-11-13 11:20:00,50.46,50.48,50.36,50.42,16600.0,27.3306,27.3414,27.2764,27.3089,16600.0
2007-11-13 11:25:00,50.42,50.6,50.42,50.56,19700.0,27.3089,27.4064,27.3089,27.3847,19700.0
2007-11-13 11:30:00,50.54,50.54,50.42,50.47,13300.0,27.3739,27.3739,27.3089,27.336,13300.0
2007-11-13 11:35:00,50.45,50.54,50.39,50.48,17200.0,27.3252,27.3739,27.2927,27.3414,17200.0
2007-11-13 11:40:00,50.48,50.49,50.4,50.41,10400.0,27.3414,27.3468,27.2981,27.3035,10400.0
2007-11-13 11:45:00,50.4,50.41,50.23,50.24,22400.0,27.2981,27.3035,27.206,27.2114,22400.0
2007-11-13 11:50:00,50.25,50.39,50.22,50.23,31200.0,27.2168,27.2927,27.2006,27.206,31200.0
2007-11-13 11:55:00,50.24,50.29,50.2,50.26,18800.0,27.2114,27.2385,27.1898,27.2223,18800.0
2007-11-13 12:00:00,50.26,50.31,50.2,50.3,21100.0,27.2223,27.2493,27.1898,27.2439,21100.0
2007-11-13 12:05:00,50.29,50.33,50.27,50.3,15400.0,27.2385,27.2602,27.2277,27.2439,15400.0
2007-11-13 12:10:00,50.3,50.35,50.14,50.14,42300.0,27.2439,27.271,27.1573,27.1573,42300.0
2007-11-13 12:15:00,50.15,50.23,50.15,50.19,33300.0,27.1627,27.206,27.1627,27.1843,33300.0
2007-11-13 12:20:00,50.19,50.24,50.13,50.23,33800.0,27.1843,27.2114,27.1518,27.206,33800.0
2007-11-13 12:25:00,50.23,50.28,50.13,50.23,32900.0,27.206,27.2331,27.1518,27.206,32900.0
2007-11-13 12:30:00,50.22,50.24,50.14,50.21,25600.0,27.2006,27.2114,27.1573,27.1952,25600.0
2007-11-13 12:35:00,50.22,50.27,50.21,50.26,10500.0,27.2006,27.2277,27.1952,27.2223,10500.0
2007-11-13 12:40:00,50.27,50.28,50.2,50.21,20800.0,27.2277,27.2331,27.1898,27.1952,20800.0
2007-11-13 12:45:00,50.19,50.21,50.11,50.15,14100.0,27.1843,27.1952,27.141,27.1627,14100.0
2007-11-13 12:50:00,50.15,50.18,50.11,50.15,18800.0,27.1627,27.1789,27.141,27.1627,18800.0
2007-11-13 12:55:00,50.15,50.15,50.03,50.07,47300.0,27.1627,27.1627,27.0977,27.1193,47300.0
2007-11-13 13:00:00,50.07,50.12,50.05,50.08,18100.0,27.1193,27.1464,27.1085,27.1248,18100.0
2007-11-13 13:05:00,50.07,50.15,50.05,50.15,9100.0,27.1193,27.1627,27.1085,27.1627,9100.0
2007-11-13 13:10:00,50.16,50.23,50.15,50.19,12600.0,27.1681,27.206,27.1627,27.1843,12600.0
2007-11-13 13:15:00,50.19,50.23,50.14,50.15,16500.0,27.1843,27.206,27.1573,27.1627,16500.0
2007-11-13 13:20:00,50.16,50.23,50.14,50.17,18900.0,27.1681,27.206,27.1573,27.1735,18900.0
2007-11-13 13:25:00,50.17,50.25,50.16,50.2,27400.0,27.1735,27.2168,27.1681,27.1898,27400.0
2007-11-13 13:30:00,50.2,50.27,50.18,50.24,23700.0,27.1898,27.2277,27.1789,27.2114,23700.0
2007-11-13 13:35:00,50.24,50.37,50.22,50.31,34900.0,27.2114,27.2818,27.2006,27.2493,34900.0
2007-11-13 13:40:00,50.33,50.42,50.27,50.34,34700.0,27.2602,27.3089,27.2277,27.2656,34700.0
2007-11-13 13:45:00,50.34,50.44,50.31,50.31,18300.0,27.2656,27.3198,27.2493,27.2493,18300.0
2007-11-13 13:50:00,50.32,50.46,50.32,50.43,22400.0,27.2548,27.3306,27.2548,27.3143,22400.0
2007-11-13 13:55:00,50.44,50.46,50.32,50.33,24700.0,27.3198,27.3306,27.2548,27.2602,24700.0
2007-11-13 14:00:00,50.34,50.48,50.31,50.48,80100.0,27.2656,27.3414,27.2493,27.3414,80100.0
2007-11-13 14:05:00,50.48,50.5,50.42,50.44,27600.0,27.3414,27.3522,27.3089,27.3198,27600.0
2007-11-13 14:10:00,50.44,50.6,50.43,50.51,48500.0,27.3198,27.4064,27.3143,27.3577,48500.0
2007-11-13 14:15:00,50.5,50.64,50.47,50.51,49100.0,27.3522,27.4281,27.336,27.3577,49100.0
2007-11-13 14:20:00,50.52,50.53,50.44,50.46,46900.0,27.3631,27.3685,27.3198,27.3306,46900.0
2007-11-13 14:25:00,50.46,50.52,50.39,50.39,22100.0,27.3306,27.3631,27.2927,27.2927,22100.0
2007-11-13 14:30:00,50.39,50.45,50.39,50.43,15400.0,27.2927,27.3252,27.2927,27.3143,15400.0
2007-11-13 14:35:00,50.43,50.49,50.4,50.42,16300.0,27.3143,27.3468,27.2981,27.3089,16300.0
2007-11-13 14:40:00,50.4,50.43,50.37,50.41,26000.0,27.2981,27.3143,27.2818,27.3035,26000.0
2007-11-13 14:45:00,50.41,50.49,50.38,50.49,38900.0,27.3035,27.3468,27.2873,27.3468,38900.0
2007-11-13 14:50:00,50.49,50.54,50.48,50.49,15100.0,27.3468,27.3739,27.3414,27.3468,15100.0
2007-11-13 14:55:00,50.49,50.55,50.44,50.5,21300.0,27.3468,27.3793,27.3198,27.3522,21300.0
2007-11-13 15:00:00,50.52,50.72,50.51,50.7,70600.0,27.3631,27.4714,27.3577,27.4606,70600.0
2007-11-13 15:05:00,50.71,50.72,50.5,50.52,57200.0,27.466,27.4714,27.3522,27.3631,57200.0
2007-11-13 15:10:00,50.52,50.58,50.5,50.55,37200.0,27.3631,27.3956,27.3522,27.3793,37200.0
2007-11-13 15:15:00,50.55,50.58,50.51,50.55,38300.0,27.3793,27.3956,27.3577,27.3793,38300.0
2007-11-13 15:20:00,50.55,50.58,50.5,50.53,17500.0,27.3793,27.3956,27.3522,27.3685,17500.0
2007-11-13 15:25:00,50.52,50.62,50.51,50.62,15100.0,27.3631,27.4172,27.3577,27.4172,15100.0
2007-11-13 15:30:00,50.62,50.75,50.6,50.71,55400.0,27.4172,27.4877,27.4064,27.466,55400.0
2007-11-13 15:35:00,50.72,50.76,50.61,50.71,36300.0,27.4714,27.4931,27.4118,27.466,36300.0
2007-11-13 15:40:00,50.71,50.78,50.71,50.76,66900.0,27.466,27.5039,27.466,27.4931,66900.0
2007-11-13 15:45:00,50.77,50.86,50.74,50.75,80400.0,27.4985,27.5472,27.4822,27.4877,80400.0
2007-11-13 15:50:00,50.74,50.86,50.71,50.8,133500.0,27.4822,27.5472,27.466,27.5147,133500.0
2007-11-13 15:55:00,50.81,50.87,50.76,50.87,126700.0,27.5202,27.5527,27.4931,27.5527,126700.0
2007-11-14 09:30:00,50.82,51.11,50.58,51.02,92000.0,27.5256,27.6826,27.3956,27.6339,92000.0
2007-11-14 09:35:00,51.0,51.0,50.62,50.75,53500.0,27.6231,27.6231,27.4172,27.4877,53500.0
2007-11-14 09:40:00,50.73,50.74,50.26,50.26,71800.0,27.4768,27.4822,27.2223,27.2223,71800.0
2007-11-14 09:45:00,50.26,50.42,50.25,50.32,68400.0,27.2223,27.3089,27.2168,27.2548,68400.0
2007-11-14 09:50:00,50.32,50.33,50.12,50.3,68600.0,27.2548,27.2602,27.1464,27.2439,68600.0
2007-11-14 09:55:00,50.3,50.44,50.18,50.22,61300.0,27.2439,27.3198,27.1789,27.2006,61300.0
2007-11-14 10:00:00,50.23,50.58,50.22,50.36,55000.0,27.206,27.3956,27.2006,27.2764,55000.0
2007-11-14 10:05:00,50.35,50.45,50.32,50.36,19500.0,27.271,27.3252,27.2548,27.2764,19500.0
2007-11-14 10:10:00,50.37,50.54,50.29,50.54,37300.0,27.2818,27.3739,27.2385,27.3739,37300.0
2007-11-14 10:15:00,50.54,50.57,50.49,50.53,39500.0,27.3739,27.3902,27.3468,27.3685,39500.0
2007-11-14 10:20:00,50.52,50.56,50.41,50.45,22000.0,27.3631,27.3847,27.3035,27.3252,22000.0
2007-11-14 10:25:00,50.44,50.54,50.4,50.53,26100.0,27.3198,27.3739,27.2981,27.3685,26100.0
2007-11-14 10:30:00,50.52,50.56,50.44,50.49,23900.0,27.3631,27.3847,27.3198,27.3468,23900.0
2007-11-14 10:35:00,50.5,50.51,50.38,50.45,42500.0,27.3522,27.3577,27.2873,27.3252,42500.0
2007-11-14 10:40:00,50.45,50.53,50.41,50.43,27000.0,27.3252,27.3685,27.3035,27.3143,27000.0
2007-11-14 10:45:00,50.44,50.57,50.44,50.54,21900.0,27.3198,27.3902,27.3198,27.3739,21900.0
2007-11-14 10:50:00,50.54,50.56,50.45,50.49,21500.0,27.3739,27.3847,27.3252,27.3468,21500.0
2007-11-14 10:55:00,50.48,50.49,50.34,50.35,30000.0,27.3414,27.3468,27.2656,27.271,30000.0
2007-11-14 11:00:00,50.35,50.43,50.31,50.41,18800.0,27.271,27.3143,27.2493,27.3035,18800.0
2007-11-14 11:05:00,50.4,50.54,50.3,50.32,84400.0,27.2981,27.3739,27.2439,27.2548,84400.0
2007-11-14 11:10:00,50.32,50.43,50.2,50.31,47000.0,27.2548,27.3143,27.1898,27.2493,47000.0
2007-11-14 11:15:00,50.33,50.52,50.32,50.5,24900.0,27.2602,27.3631,27.2548,27.3522,24900.0
2007-11-14 11:20:00,50.51,50.58,50.44,50.49,20000.0,27.3577,27.3956,27.3198,27.3468,20000.0
2007-11-14 11:25:00,50.49,50.58,50.4,50.47,28500.0,27.3468,27.3956,27.2981,27.336,28500.0
2007-11-14 11:30:00,50.46,50.58,50.45,50.53,17600.0,27.3306,27.3956,27.3252,27.3685,17600.0
2007-11-14 11:35:00,50.54,50.56,50.44,50.53,20500.0,27.3739,27.3847,27.3198,27.3685,20500.0
2007-11-14 11:40:00,50.52,50.56,50.42,50.53,54800.0,27.3631,27.3847,27.3089,27.3685,54800.0
2007-11-14 11:45:00,50.51,50.63,50.51,50.56,41800.0,27.3577,27.4227,27.3577,27.3847,41800.0
2007-11-14 11:50:00,50.61,50.67,50.58,50.6,12500.0,27.4118,27.4443,27.3956,27.4064,12500.0
2007-11-14 11:55:00,50.62,50.62,50.49,50.51,11600.0,27.4172,27.4172,27.3468,27.3577,11600.0
2007-11-14 12:00:00,50.51,50.53,50.47,50.53,9300.0,27.3577,27.3685,27.336,27.3685,9300.0
2007-11-14 12:05:00,50.54,50.62,50.52,50.61,9300.0,27.3739,27.4172,27.3631,27.4118,9300.0
2007-11-14 12:10:00,50.66,50.76,50.64,50.69,23400.0,27.4389,27.4931,27.4281,27.4552,23400.0
2007-11-14 12:15:00,50.7,50.7,50.6,50.62,18400.0,27.4606,27.4606,27.4064,27.4172,18400.0
2007-11-14 12:20:00,50.61,50.67,50.54,50.67,11600.0,27.4118,27.4443,27.3739,27.4443,11600.0
2007-11-14 12:25:00,50.68,50.78,50.63,50.69,21300.0,27.4497,27.5039,27.4227,27.4552,21300.0
2007-11-14 12:30:00,50.67,50.71,50.59,50.59,11100.0,27.4443,27.466,27.401,27.401,11100.0
2007-11-14 12:35:00,50.58,50.73,50.58,50.73,10900.0,27.3956,27.4768,27.3956,27.4768,10900.0
2007-11-14 12:40:00,50.73,50.74,50.62,50.62,21400.0,27.4768,27.4822,27.4172,27.4172,21400.0
2007-11-14 12:45:00,50.62,50.62,50.5,50.55,15700.0,27.4172,27.4172,27.3522,27.3793,15700.0
2007-11-14 12:50:00,50.56,50.61,50.47,50.59,23300.0,27.3847,27.4118,27.336,27.401,23300.0
2007-11-14 12:55:00,50.58,50.6,50.48,50.48,13500.0,27.3956,27.4064,27.3414,27.3414,13500.0
2007-11-14 13:00:00,50.49,50.59,50.49,50.54,8600.0,27.3468,27.401,27.3468,27.3739,8600.0
2007-11-14 13:05:00,50.55,50.65,50.54,50.57,8700.0,27.3793,27.4335,27.3739,27.3902,8700.0
2007-11-14 13:10:00,50.58,50.73,50.58,50.73,21800.0,27.3956,27.4768,27.3956,27.4768,21800.0
2007-11-14 13:15:00,50.71,50.71,50.64,50.65,8300.0,27.466,27.466,27.4281,27.4335,8300.0
2007-11-14 13:20:00,50.66,50.79,50.64,50.78,36200.0,27.4389,27.5093,27.4281,27.5039,36200.0
2007-11-14 13:25:00,50.79,50.79,50.72,50.72,13600.0,27.5093,27.5093,27.4714,27.4714,13600.0
2007-11-14 13:30:00,50.74,50.76,50.68,50.75,11100.0,27.4822,27.4931,27.4497,27.4877,11100.0
2007-11-14 13:35:00,50.74,50.74,50.59,50.62,24800.0,27.4822,27.4822,27.401,27.4172,24800.0
2007-11-14 13:40:00,50.63,50.63,50.54,50.55,13500.0,27.4227,27.4227,27.3739,27.3793,13500.0
2007-11-14 13:45:00,50.56,50.58,50.46,50.55,28900.0,27.3847,27.3956,27.3306,27.3793,28900.0
2007-11-14 13:50:00,50.55,50.61,50.4,50.47,36700.0,27.3793,27.4118,27.2981,27.336,36700.0
2007-11-14 13:55:00,50.47,50.51,50.3,50.32,36500.0,27.336,27.3577,27.2439,27.2548,36500.0
2007-11-14 14:00:00,50.32,50.47,50.3,50.42,42800.0,27.2548,27.336,27.2439,27.3089,42800.0
2007-11-14 14:05:00,50.42,50.55,50.42,50.52,14900.0,27.3089,27.3793,27.3089,27.3631,14900.0
2007-11-14 14:10:00,50.53,50.64,50.47,50.58,21300.0,27.3685,27.4281,27.336,27.3956,21300.0
2007-11-14 14:15:00,50.61,50.65,50.52,50.6,16400.0,27.4118,27.4335,27.3631,27.4064,16400.0
2007-11-14 14:20:00,50.59,50.69,50.59,50.62,28200.0,27.401,27.4552,27.401,27.4172,28200.0
2007-11-14 14:25:00,50.61,50.74,50.58,50.7,29300.0,27.4118,27.4822,27.3956,27.4606,29300.0
2007-11-14 14:30:00,50.68,50.72,50.6,50.69,20800.0,27.4497,27.4714,27.4064,27.4552,20800.0
2007-11-14 14:35:00,50.69,50.7,50.61,50.66,39700.0,27.4552,27.4606,27.4118,27.4389,39700.0
2007-11-14 14:40:00,50.67,50.67,50.6,50.61,25300.0,27.4443,27.4443,27.4064,27.4118,25300.0
2007-11-14 14:45:00,50.63,50.67,50.52,50.57,33900.0,27.4227,27.4443,27.3631,27.3902,33900.0
2007-11-14 14:50:00,50.57,50.68,50.56,50.6,42100.0,27.3902,27.4497,27.3847,27.4064,42100.0
2007-11-14 14:55:00,50.6,50.65,50.48,50.48,29700.0,27.4064,27.4335,27.3414,27.3414,29700.0
2007-11-14 15:00:00,50.48,50.56,50.41,50.52,56600.0,27.3414,27.3847,27.3035,27.3631,56600.0
2007-11-14 15:05:00,50.54,50.63,50.51,50.61,34600.0,27.3739,27.4227,27.3577,27.4118,34600.0
2007-11-14 15:10:00,50.61,50.71,50.58,50.58,46000.0,27.4118,27.466,27.3956,27.3956,46000.0
2007-11-14 15:15:00,50.59,50.69,50.53,50.56,26900.0,27.401,27.4552,27.3685,27.3847,26900.0
2007-11-14 15:20:00,50.55,50.68,50.5,50.66,34400.0,27.3793,27.4497,27.3522,27.4389,34400.0
2007-11-14 15:25:00,50.65,50.66,50.43,50.62,65900.0,27.4335,27.4389,27.3143,27.4172,65900.0
2007-11-14 15:30:00,50.62,50.63,50.43,50.48,62500.0,27.4172,27.4227,27.3143,27.3414,62500.0
2007-11-14 15:35:00,50.47,50.48,50.22,50.32,111900.0,27.336,27.3414,27.2006,27.2548,111900.0
2007-11-14 15:40:00,50.31,50.47,50.28,50.44,186600.0,27.2493,27.336,27.2331,27.3198,186600.0
2007-11-14 15:45:00,50.42,50.44,50.31,50.32,118800.0,27.3089,27.3198,27.2493,27.2548,118800.0
2007-11-14 15:50:00,50.33,50.36,49.96,50.04,322600.0,27.2602,27.2764,27.0598,27.1031,322600.0
2007-11-14 15:55:00,50.04,50.22,50.03,50.09,248500.0,27.1031,27.2006,27.0977,27.1302,248500.0
2007-11-15 09:30:00,49.42,50.05,49.36,49.64,98900.0,26.849,27.1913,26.8165,26.9686,98900.0
2007-11-15 09:35:00,49.63,49.67,49.34,49.58,108100.0,26.9631,26.9849,26.8056,26.936,108100.0
2007-11-15 09:40:00,49.56,49.92,49.5,49.81,60700.0,26.9251,27.1207,26.8925,27.0609,60700.0
2007-11-15 09:45:00,49.79,50.26,49.77,50.0,157400.0,27.0501,27.3054,27.0392,27.1642,157400.0
2007-11-15 09:50:00,50.01,50.45,49.92,50.09,121900.0,27.1696,27.4086,27.1207,27.213,121900.0
2007-11-15 09:55:00,50.07,50.18,49.88,50.12,77700.0,27.2022,27.2619,27.099,27.2293,77700.0
2007-11-15 10:00:00,50.13,50.22,49.9,49.93,58500.0,27.2348,27.2837,27.1098,27.1261,58500.0
2007-11-15 10:05:00,49.92,50.14,49.85,50.11,66000.0,27.1207,27.2402,27.0827,27.2239,66000.0
2007-11-15 10:10:00,50.09,50.18,49.89,49.99,68900.0,27.213,27.2619,27.1044,27.1587,68900.0
2007-11-15 10:15:00,50.02,50.24,49.96,50.1,67600.0,27.175,27.2945,27.1424,27.2185,67600.0
2007-11-15 10:20:00,50.07,50.08,49.77,49.8,83000.0,27.2022,27.2076,27.0392,27.0555,83000.0
2007-11-15 10:25:00,49.8,49.85,49.63,49.65,87700.0,27.0555,27.0827,26.9631,26.974,87700.0
2007-11-15 10:30:00,49.65,49.79,49.61,49.68,49900.0,26.974,27.0501,26.9523,26.9903,49900.0
2007-11-15 10:35:00,49.69,50.03,49.67,50.03,208300.0,26.9957,27.1805,26.9849,27.1805,208300.0
2007-11-15 10:40:00,50.01,50.03,49.87,49.9,44300.0,27.1696,27.1805,27.0935,27.1098,44300.0
2007-11-15 10:45:00,49.9,49.91,49.8,49.87,27900.0,27.1098,27.1153,27.0555,27.0935,27900.0
2007-11-15 10:50:00,49.87,49.89,49.71,49.73,46800.0,27.0935,27.1044,27.0066,27.0175,46800.0
2007-11-15 10:55:00,49.73,49.73,49.52,49.58,38900.0,27.0175,27.0175,26.9034,26.936,38900.0
2007-11-15 11:00:00,49.58,49.71,49.51,49.64,44700.0,26.936,27.0066,26.8979,26.9686,44700.0
2007-11-15 11:05:00,49.63,49.75,49.58,49.59,38400.0,26.9631,27.0283,26.936,26.9414,38400.0
2007-11-15 11:10:00,49.59,49.64,49.48,49.51,30700.0,26.9414,26.9686,26.8816,26.8979,30700.0
2007-11-15 11:15:00,49.51,49.52,49.41,49.42,38200.0,26.8979,26.9034,26.8436,26.849,38200.0
2007-11-15 11:20:00,49.42,49.49,49.4,49.49,28400.0,26.849,26.8871,26.8382,26.8871,28400.0
2007-11-15 11:25:00,49.51,49.54,49.45,49.51,26200.0,26.8979,26.9142,26.8653,26.8979,26200.0
2007-11-15 11:30:00,49.49,49.52,49.43,49.48,31600.0,26.8871,26.9034,26.8545,26.8816,31600.0
2007-11-15 11:35:00,49.48,49.59,49.48,49.57,28500.0,26.8816,26.9414,26.8816,26.9305,28500.0
2007-11-15 11:40:00,49.56,49.59,49.55,49.58,24900.0,26.9251,26.9414,26.9197,26.936,24900.0
2007-11-15 11:45:00,49.57,49.61,49.55,49.57,31200.0,26.9305,26.9523,26.9197,26.9305,31200.0
2007-11-15 11:50:00,49.56,49.59,49.48,49.52,49000.0,26.9251,26.9414,26.8816,26.9034,49000.0
2007-11-15 11:55:00,49.52,49.58,49.5,49.57,40500.0,26.9034,26.936,26.8925,26.9305,40500.0
2007-11-15 12:00:00,49.57,49.66,49.45,49.45,80300.0,26.9305,26.9794,26.8653,26.8653,80300.0
2007-11-15 12:05:00,49.45,49.51,49.41,49.46,40500.0,26.8653,26.8979,26.8436,26.8708,40500.0
2007-11-15 12:10:00,49.47,49.47,49.41,49.45,24200.0,26.8762,26.8762,26.8436,26.8653,24200.0
2007-11-15 12:15:00,49.44,49.46,49.31,49.32,44700.0,26.8599,26.8708,26.7893,26.7947,44700.0
2007-11-15 12:20:00,49.3,49.3,49.21,49.25,62100.0,26.7839,26.7839,26.735,26.7567,62100.0
2007-11-15 12:25:00,49.23,49.24,49.12,49.17,31300.0,26.7458,26.7513,26.6861,26.7132,31300.0
2007-11-15 12:30:00,49.16,49.26,49.12,49.21,32300.0,26.7078,26.7621,26.6861,26.735,32300.0
2007-11-15 12:35:00,49.21,49.27,49.18,49.18,27000.0,26.735,26.7676,26.7187,26.7187,27000.0
2007-11-15 12:40:00,49.19,49.21,49.09,49.11,34600.0,26.7241,26.735,26.6698,26.6806,34600.0
2007-11-15 12:45:00,49.12,49.18,49.09,49.16,45200.0,26.6861,26.7187,26.6698,26.7078,45200.0
2007-11-15 12:50:00,49.15,49.2,49.1,49.11,34300.0,26.7024,26.7295,26.6752,26.6806,34300.0
2007-11-15 12:55:00,49.11,49.17,49.11,49.15,7500.0,26.6806,26.7132,26.6806,26.7024,7500.0
2007-11-15 13:00:00,49.15,49.26,49.1,49.26,40600.0,26.7024,26.7621,26.6752,26.7621,40600.0
2007-11-15 13:05:00,49.25,49.29,49.18,49.18,18100.0,26.7567,26.7784,26.7187,26.7187,18100.0
2007-11-15 13:10:00,49.19,49.21,49.14,49.18,30700.0,26.7241,26.735,26.6969,26.7187,30700.0
2007-11-15 13:15:00,49.18,49.18,49.03,49.06,45500.0,26.7187,26.7187,26.6372,26.6535,45500.0
2007-11-15 13:20:00,49.05,49.12,49.03,49.08,39700.0,26.648,26.6861,26.6372,26.6643,39700.0
2007-11-15 13:25:00,49.08,49.21,49.07,49.17,20900.0,26.6643,26.735,26.6589,26.7132,20900.0
2007-11-15 13:30:00,49.17,49.33,49.16,49.23,41400.0,26.7132,26.8002,26.7078,26.7458,41400.0
2007-11-15 13:35:00,49.22,49.3,49.09,49.24,92300.0,26.7404,26.7839,26.6698,26.7513,92300.0
2007-11-15 13:40:00,49.24,49.31,49.12,49.3,82500.0,26.7513,26.7893,26.6861,26.7839,82500.0
2007-11-15 13:45:00,49.29,49.29,49.17,49.21,47100.0,26.7784,26.7784,26.7132,26.735,47100.0
2007-11-15 13:50:00,49.2,49.23,49.1,49.11,24400.0,26.7295,26.7458,26.6752,26.6806,24400.0
2007-11-15 13:55:00,49.12,49.13,49.03,49.04,40400.0,26.6861,26.6915,26.6372,26.6426,40400.0
2007-11-15 14:00:00,49.05,49.07,48.95,49.0,51700.0,26.648,26.6589,26.5937,26.6209,51700.0
2007-11-15 14:05:00,49.0,49.07,48.95,49.02,36900.0,26.6209,26.6589,26.5937,26.6317,36900.0
2007-11-15 14:10:00,49.02,49.04,48.92,48.98,56000.0,26.6317,26.6426,26.5774,26.61,56000.0
2007-11-15 14:15:00,48.97,49.03,48.94,48.98,39600.0,26.6046,26.6372,26.5883,26.61,39600.0
2007-11-15 14:20:00,48.98,49.1,48.95,48.98,53200.0,26.61,26.6752,26.5937,26.61,53200.0
2007-11-15 14:25:00,48.97,49.12,48.96,49.05,29000.0,26.6046,26.6861,26.5991,26.648,29000.0
2007-11-15 14:30:00,49.04,49.14,49.0,49.1,31800.0,26.6426,26.6969,26.6209,26.6752,31800.0
2007-11-15 14:35:00,49.1,49.14,49.06,49.14,72300.0,26.6752,26.6969,26.6535,26.6969,72300.0
2007-11-15 14:40:00,49.13,49.21,49.03,49.07,66800.0,26.6915,26.735,26.6372,26.6589,66800.0
2007-11-15 14:45:00,49.09,49.2,49.07,49.11,58300.0,26.6698,26.7295,26.6589,26.6806,58300.0
2007-11-15 14:50:00,49.11,49.13,48.98,49.02,61400.0,26.6806,26.6915,26.61,26.6317,61400.0
2007-11-15 14:55:00,49.02,49.1,48.99,49.0,67000.0,26.6317,26.6752,26.6154,26.6209,67000.0
2007-11-15 15:00:00,49.01,49.06,48.99,49.0,57800.0,26.6263,26.6535,26.6154,26.6209,57800.0
2007-11-15 15:05:00,49.0,49.0,48.9,48.91,79200.0,26.6209,26.6209,26.5665,26.572,79200.0
2007-11-15 15:10:00,48.91,48.96,48.88,48.96,104100.0,26.572,26.5991,26.5557,26.5991,104100.0
2007-11-15 15:15:00,48.96,49.0,48.88,48.98,119300.0,26.5991,26.6209,26.5557,26.61,119300.0
2007-11-15 15:20:00,48.99,49.15,48.98,49.07,68400.0,26.6154,26.7024,26.61,26.6589,68400.0
2007-11-15 15:25:00,49.06,49.21,48.99,49.04,62600.0,26.6535,26.735,26.6154,26.6426,62600.0
2007-11-15 15:30:00,49.01,49.03,48.77,48.77,125200.0,26.6263,26.6372,26.4959,26.4959,125200.0
2007-11-15 15:35:00,48.77,48.92,48.75,48.77,99600.0,26.4959,26.5774,26.485,26.4959,99600.0
2007-11-15 15:40:00,48.76,49.13,48.76,49.13,124700.0,26.4905,26.6915,26.4905,26.6915,124700.0
2007-11-15 15:45:00,49.15,49.32,49.09,49.12,146400.0,26.7024,26.7947,26.6698,26.6861,146400.0
2007-11-15 15:50:00,49.13,49.21,49.01,49.16,158300.0,26.6915,26.735,26.6263,26.7078,158300.0
2007-11-15 15:55:00,49.16,49.22,49.08,49.08,128400.0,26.7078,26.7404,26.6643,26.6643,128400.0
2007-11-16 09:30:00,49.06,49.14,48.82,48.82,373500.0,26.6535,26.6969,26.5231,26.5231,373500.0
2007-11-16 09:35:00,48.8,48.84,48.35,48.38,117600.0,26.5122,26.5339,26.2677,26.284,117600.0
2007-11-16 09:40:00,48.37,48.63,48.37,48.55,60900.0,26.2786,26.4199,26.2786,26.3764,60900.0
2007-11-16 09:45:00,48.56,48.7,48.45,48.68,78200.0,26.3818,26.4579,26.3221,26.447,78200.0
2007-11-16 09:50:00,48.67,48.76,48.47,48.65,78000.0,26.4416,26.4905,26.3329,26.4307,78000.0
2007-11-16 09:55:00,48.68,48.8,48.52,48.55,35900.0,26.447,26.5122,26.3601,26.3764,35900.0
2007-11-16 10:00:00,48.54,48.65,48.49,48.56,33100.0,26.371,26.4307,26.3438,26.3818,33100.0
2007-11-16 10:05:00,48.59,48.78,48.56,48.68,52900.0,26.3981,26.5013,26.3818,26.447,52900.0
2007-11-16 10:10:00,48.68,48.75,48.56,48.66,42700.0,26.447,26.485,26.3818,26.4362,42700.0
2007-11-16 10:15:00,48.66,48.76,48.6,48.74,45800.0,26.4362,26.4905,26.4036,26.4796,45800.0
2007-11-16 10:20:00,48.73,48.78,48.59,48.62,35700.0,26.4742,26.5013,26.3981,26.4144,35700.0
2007-11-16 10:25:00,48.62,48.65,48.47,48.51,42600.0,26.4144,26.4307,26.3329,26.3547,42600.0
2007-11-16 10:30:00,48.51,48.55,48.39,48.49,45400.0,26.3547,26.3764,26.2895,26.3438,45400.0
2007-11-16 10:35:00,48.46,48.51,48.38,48.5,24300.0,26.3275,26.3547,26.284,26.3492,24300.0
2007-11-16 10:40:00,48.51,48.57,48.46,48.52,23600.0,26.3547,26.3873,26.3275,26.3601,23600.0
2007-11-16 10:45:00,48.52,48.53,48.45,48.52,23300.0,26.3601,26.3655,26.3221,26.3601,23300.0
2007-11-16 10:50:00,48.52,48.53,48.45,48.45,21400.0,26.3601,26.3655,26.3221,26.3221,21400.0
2007-11-16 10:55:00,48.44,48.58,48.44,48.46,20000.0,26.3166,26.3927,26.3166,26.3275,20000.0
2007-11-16 11:00:00,48.48,48.72,48.48,48.69,43100.0,26.3384,26.4687,26.3384,26.4525,43100.0
2007-11-16 11:05:00,48.69,48.75,48.63,48.72,18400.0,26.4525,26.485,26.4199,26.4687,18400.0
2007-11-16 11:10:00,48.75,48.76,48.67,48.7,21300.0,26.485,26.4905,26.4416,26.4579,21300.0
2007-11-16 11:15:00,48.7,48.74,48.66,48.7,22200.0,26.4579,26.4796,26.4362,26.4579,22200.0
2007-11-16 11:20:00,48.7,48.71,48.6,48.66,26700.0,26.4579,26.4633,26.4036,26.4362,26700.0
2007-11-16 11:25:00,48.67,48.67,48.46,48.48,23500.0,26.4416,26.4416,26.3275,26.3384,23500.0
2007-11-16 11:30:00,48.47,48.62,48.47,48.62,17100.0,26.3329,26.4144,26.3329,26.4144,17100.0
2007-11-16 11:35:00,48.63,48.8,48.63,48.71,37100.0,26.4199,26.5122,26.4199,26.4633,37100.0
2007-11-16 11:40:00,48.72,48.86,48.72,48.77,32100.0,26.4687,26.5448,26.4687,26.4959,32100.0
2007-11-16 11:45:00,48.79,48.84,48.69,48.8,28900.0,26.5068,26.5339,26.4525,26.5122,28900.0
2007-11-16 11:50:00,48.81,48.9,48.76,48.87,20900.0,26.5176,26.5665,26.4905,26.5502,20900.0
2007-11-16 11:55:00,48.87,48.87,48.78,48.79,12000.0,26.5502,26.5502,26.5013,26.5068,12000.0
2007-11-16 12:00:00,48.77,48.89,48.77,48.85,17000.0,26.4959,26.5611,26.4959,26.5394,17000.0
2007-11-16 12:05:00,48.86,49.0,48.86,48.96,30200.0,26.5448,26.6209,26.5448,26.5991,30200.0
2007-11-16 12:10:00,48.96,49.1,48.94,48.99,40800.0,26.5991,26.6752,26.5883,26.6154,40800.0
2007-11-16 12:15:00,48.99,49.04,48.88,48.9,32400.0,26.6154,26.6426,26.5557,26.5665,32400.0
2007-11-16 12:20:00,48.9,48.91,48.85,48.85,10200.0,26.5665,26.572,26.5394,26.5394,10200.0
2007-11-16 12:25:00,48.84,48.84,48.73,48.73,17700.0,26.5339,26.5339,26.4742,26.4742,17700.0
2007-11-16 12:30:00,48.72,48.82,48.68,48.8,27800.0,26.4687,26.5231,26.447,26.5122,27800.0
2007-11-16 12:35:00,48.79,48.82,48.72,48.74,18300.0,26.5068,26.5231,26.4687,26.4796,18300.0
2007-11-16 12:40:00,48.74,48.79,48.63,48.65,10900.0,26.4796,26.5068,26.4199,26.4307,10900.0
2007-11-16 12:45:00,48.65,48.68,48.58,48.67,16700.0,26.4307,26.447,26.3927,26.4416,16700.0
2007-11-16 12:50:00,48.69,48.74,48.63,48.69,15400.0,26.4525,26.4796,26.4199,26.4525,15400.0
2007-11-16 12:55:00,48.68,48.68,48.57,48.62,15000.0,26.447,26.447,26.3873,26.4144,15000.0
2007-11-16 13:00:00,48.62,48.68,48.58,48.61,14800.0,26.4144,26.447,26.3927,26.409,14800.0
2007-11-16 13:05:00,48.61,48.71,48.6,48.71,11800.0,26.409,26.4633,26.4036,26.4633,11800.0
2007-11-16 13:10:00,48.71,48.71,48.62,48.67,14000.0,26.4633,26.4633,26.4144,26.4416,14000.0
2007-11-16 13:15:00,48.66,48.68,48.62,48.62,22100.0,26.4362,26.447,26.4144,26.4144,22100.0
2007-11-16 13:20:00,48.61,48.61,48.57,48.57,15400.0,26.409,26.409,26.3873,26.3873,15400.0
2007-11-16 13:25:00,48.56,48.56,48.41,48.47,57300.0,26.3818,26.3818,26.3003,26.3329,57300.0
2007-11-16 13:30:00,48.47,48.58,48.4,48.55,28600.0,26.3329,26.3927,26.2949,26.3764,28600.0
2007-11-16 13:35:00,48.54,48.54,48.44,48.48,22800.0,26.371,26.371,26.3166,26.3384,22800.0
2007-11-16 13:40:00,48.48,48.51,48.46,48.47,43400.0,26.3384,26.3547,26.3275,26.3329,43400.0
2007-11-16 13:45:00,48.47,48.49,48.46,48.47,57400.0,26.3329,26.3438,26.3275,26.3329,57400.0
2007-11-16 13:50:00,48.47,48.51,48.42,48.49,57200.0,26.3329,26.3547,26.3058,26.3438,57200.0
2007-11-16 13:55:00,48.48,48.48,48.37,48.45,48900.0,26.3384,26.3384,26.2786,26.3221,48900.0
2007-11-16 14:00:00,48.45,48.46,48.3,48.36,43700.0,26.3221,26.3275,26.2406,26.2732,43700.0
2007-11-16 14:05:00,48.36,48.38,48.27,48.28,43900.0,26.2732,26.284,26.2243,26.2297,43900.0
2007-11-16 14:10:00,48.26,48.36,48.16,48.22,51700.0,26.2188,26.2732,26.1645,26.1971,51700.0
2007-11-16 14:15:00,48.23,48.25,48.09,48.23,47600.0,26.2025,26.2134,26.1265,26.2025,47600.0
2007-11-16 14:20:00,48.23,48.3,48.19,48.21,30500.0,26.2025,26.2406,26.1808,26.1917,30500.0
2007-11-16 14:25:00,48.21,48.34,48.18,48.33,43300.0,26.1917,26.2623,26.1754,26.2569,43300.0
2007-11-16 14:30:00,48.33,48.35,48.1,48.12,46200.0,26.2569,26.2677,26.1319,26.1428,46200.0
2007-11-16 14:35:00,48.14,48.15,48.01,48.05,66300.0,26.1536,26.1591,26.083,26.1047,66300.0
2007-11-16 14:40:00,48.03,48.13,48.02,48.09,39400.0,26.0939,26.1482,26.0885,26.1265,39400.0
2007-11-16 14:45:00,48.09,48.17,48.05,48.12,36400.0,26.1265,26.1699,26.1047,26.1428,36400.0
2007-11-16 14:50:00,48.13,48.15,48.01,48.05,38600.0,26.1482,26.1591,26.083,26.1047,38600.0
2007-11-16 14:55:00,48.04,48.21,48.02,48.19,41400.0,26.0993,26.1917,26.0885,26.1808,41400.0
2007-11-16 15:00:00,48.2,48.23,48.11,48.15,49100.0,26.1862,26.2025,26.1373,26.1591,49100.0
2007-11-16 15:05:00,48.15,48.2,48.08,48.15,76100.0,26.1591,26.1862,26.121,26.1591,76100.0
2007-11-16 15:10:00,48.15,48.2,48.09,48.13,44500.0,26.1591,26.1862,26.1265,26.1482,44500.0
2007-11-16 15:15:00,48.13,48.13,48.05,48.11,47100.0,26.1482,26.1482,26.1047,26.1373,47100.0
2007-11-16 15:20:00,48.11,48.18,48.06,48.11,42600.0,26.1373,26.1754,26.1102,26.1373,42600.0
2007-11-16 15:25:00,48.1,48.16,48.06,48.14,82200.0,26.1319,26.1645,26.1102,26.1536,82200.0
2007-11-16 15:30:00,48.13,48.18,48.06,48.08,56400.0,26.1482,26.1754,26.1102,26.121,56400.0
2007-11-16 15:35:00,48.08,48.19,48.08,48.16,68200.0,26.121,26.1808,26.121,26.1645,68200.0
2007-11-16 15:40:00,48.15,48.29,48.15,48.23,105000.0,26.1591,26.2351,26.1591,26.2025,105000.0
2007-11-16 15:45:00,48.24,48.41,48.22,48.38,105800.0,26.208,26.3003,26.1971,26.284,105800.0
2007-11-16 15:50:00,48.37,48.55,48.37,48.51,115200.0,26.2786,26.3764,26.2786,26.3547,115200.0
2007-11-16 15:55:00,48.52,48.58,48.48,48.58,179000.0,26.3601,26.3927,26.3384,26.3927,179000.0
2007-11-19 09:30:00,48.44,48.52,48.14,48.14,34400.0,26.3166,26.3601,26.1536,26.1536,34400.0
2007-11-19 09:35:00,48.16,48.22,48.14,48.14,33800.0,26.1645,26.1971,26.1536,26.1536,33800.0
2007-11-19 09:40:00,48.14,48.2,48.01,48.01,80900.0,26.1536,26.1862,26.083,26.083,80900.0
2007-11-19 09:45:00,48.01,48.2,48.0,48.17,64000.0,26.083,26.1862,26.0776,26.1699,64000.0
2007-11-19 09:50:00,48.14,48.24,48.06,48.17,60800.0,26.1536,26.208,26.1102,26.1699,60800.0
2007-11-19 09:55:00,48.18,48.25,48.02,48.09,47800.0,26.1754,26.2134,26.0885,26.1265,47800.0
2007-11-19 10:00:00,48.08,48.15,48.01,48.14,51400.0,26.121,26.1591,26.083,26.1536,51400.0
2007-11-19 10:05:00,48.14,48.25,48.07,48.14,47600.0,26.1536,26.2134,26.1156,26.1536,47600.0
2007-11-19 10:10:00,48.17,48.17,47.95,47.95,36500.0,26.1699,26.1699,26.0504,26.0504,36500.0
2007-11-19 10:15:00,47.95,47.97,47.85,47.92,37300.0,26.0504,26.0613,25.9961,26.0341,37300.0
2007-11-19 10:20:00,47.94,48.0,47.9,47.93,41500.0,26.045,26.0776,26.0233,26.0396,41500.0
2007-11-19 10:25:00,47.93,48.0,47.9,47.95,46700.0,26.0396,26.0776,26.0233,26.0504,46700.0
2007-11-19 10:30:00,47.95,47.98,47.89,47.92,30800.0,26.0504,26.0667,26.0178,26.0341,30800.0
2007-11-19 10:35:00,47.92,48.04,47.87,48.0,63800.0,26.0341,26.0993,26.007,26.0776,63800.0
2007-11-19 10:40:00,47.99,48.0,47.86,47.89,43000.0,26.0722,26.0776,26.0015,26.0178,43000.0
2007-11-19 10:45:00,47.9,47.91,47.8,47.86,28800.0,26.0233,26.0287,25.9689,26.0015,28800.0
2007-11-19 10:50:00,47.87,47.87,47.7,47.76,32400.0,26.007,26.007,25.9146,25.9472,32400.0
2007-11-19 10:55:00,47.76,48.02,47.73,47.96,237600.0,25.9472,26.0885,25.9309,26.0559,237600.0
2007-11-19 11:00:00,47.96,48.03,47.92,48.01,96000.0,26.0559,26.0939,26.0341,26.083,96000.0
2007-11-19 11:05:00,48.0,48.02,47.99,48.0,104900.0,26.0776,26.0885,26.0722,26.0776,104900.0
2007-11-19 11:10:00,48.01,48.01,47.88,47.98,174900.0,26.083,26.083,26.0124,26.0667,174900.0
2007-11-19 11:15:00,47.98,47.98,47.78,47.78,74300.0,26.0667,26.0667,25.9581,25.9581,74300.0
2007-11-19 11:20:00,47.79,47.8,47.6,47.63,81100.0,25.9635,25.9689,25.8603,25.8766,81100.0
2007-11-19 11:25:00,47.62,47.65,47.45,47.46,134900.0,25.8711,25.8874,25.7788,25.7842,134900.0
2007-11-19 11:30:00,47.48,47.59,47.47,47.52,42400.0,25.7951,25.8548,25.7896,25.8168,42400.0
2007-11-19 11:35:00,47.51,47.56,47.5,47.5,64400.0,25.8114,25.8385,25.8059,25.8059,64400.0
2007-11-19 11:40:00,47.5,47.56,47.5,47.5,29800.0,25.8059,25.8385,25.8059,25.8059,29800.0
2007-11-19 11:45:00,47.5,47.5,47.43,47.44,72600.0,25.8059,25.8059,25.7679,25.7733,72600.0
2007-11-19 11:50:00,47.44,47.5,47.36,47.4,64300.0,25.7733,25.8059,25.7299,25.7516,64300.0
2007-11-19 11:55:00,47.41,47.42,47.31,47.38,45700.0,25.757,25.7625,25.7027,25.7408,45700.0
2007-11-19 12:00:00,47.37,47.46,47.31,47.43,32800.0,25.7353,25.7842,25.7027,25.7679,32800.0
2007-11-19 12:05:00,47.43,47.5,47.39,47.45,31600.0,25.7679,25.8059,25.7462,25.7788,31600.0
2007-11-19 12:10:00,47.45,47.54,47.39,47.39,25900.0,25.7788,25.8277,25.7462,25.7462,25900.0
2007-11-19 12:15:00,47.4,47.54,47.4,47.46,17700.0,25.7516,25.8277,25.7516,25.7842,17700.0
2007-11-19 12:20:00,47.45,47.54,47.45,47.54,22100.0,25.7788,25.8277,25.7788,25.8277,22100.0
2007-11-19 12:25:00,47.54,47.58,47.45,47.48,32300.0,25.8277,25.8494,25.7788,25.7951,32300.0
2007-11-19 12:30:00,47.48,47.49,47.42,47.47,31400.0,25.7951,25.8005,25.7625,25.7896,31400.0
2007-11-19 12:35:00,47.47,47.59,47.46,47.49,29200.0,25.7896,25.8548,25.7842,25.8005,29200.0
2007-11-19 12:40:00,47.5,47.58,47.5,47.54,23400.0,25.8059,25.8494,25.8059,25.8277,23400.0
2007-11-19 12:45:00,47.53,47.57,47.46,47.56,46000.0,25.8222,25.844,25.7842,25.8385,46000.0
2007-11-19 12:50:00,47.54,47.55,47.45,47.48,23900.0,25.8277,25.8331,25.7788,25.7951,23900.0
2007-11-19 12:55:00,47.47,47.6,47.43,47.53,31700.0,25.7896,25.8603,25.7679,25.8222,31700.0
2007-11-19 13:00:00,47.53,47.61,47.5,47.51,45900.0,25.8222,25.8657,25.8059,25.8114,45900.0
2007-11-19 13:05:00,47.5,47.56,47.49,47.55,34000.0,25.8059,25.8385,25.8005,25.8331,34000.0
2007-11-19 13:10:00,47.55,47.59,47.44,47.5,26600.0,25.8331,25.8548,25.7733,25.8059,26600.0
2007-11-19 13:15:00,47.52,47.58,47.48,47.55,21100.0,25.8168,25.8494,25.7951,25.8331,21100.0
2007-11-19 13:20:00,47.56,47.57,47.5,47.56,13600.0,25.8385,25.844,25.8059,25.8385,13600.0
2007-11-19 13:25:00,47.57,47.71,47.57,47.65,68100.0,25.844,25.92,25.844,25.8874,68100.0
2007-11-19 13:30:00,47.66,47.74,47.66,47.72,48500.0,25.8929,25.9363,25.8929,25.9255,48500.0
2007-11-19 13:35:00,47.71,47.76,47.65,47.75,43700.0,25.92,25.9472,25.8874,25.9418,43700.0
2007-11-19 13:40:00,47.77,47.77,47.57,47.61,25500.0,25.9526,25.9526,25.844,25.8657,25500.0
2007-11-19 13:45:00,47.61,47.8,47.61,47.73,51500.0,25.8657,25.9689,25.8657,25.9309,51500.0
2007-11-19 13:50:00,47.73,47.81,47.66,47.73,33000.0,25.9309,25.9744,25.8929,25.9309,33000.0
2007-11-19 13:55:00,47.72,47.73,47.59,47.63,17300.0,25.9255,25.9309,25.8548,25.8766,17300.0
2007-11-19 14:00:00,47.63,47.72,47.54,47.72,19000.0,25.8766,25.9255,25.8277,25.9255,19000.0
2007-11-19 14:05:00,47.71,47.85,47.65,47.8,34300.0,25.92,25.9961,25.8874,25.9689,34300.0
2007-11-19 14:10:00,47.82,47.91,47.79,47.83,29400.0,25.9798,26.0287,25.9635,25.9852,29400.0
2007-11-19 14:15:00,47.82,47.97,47.76,47.96,30400.0,25.9798,26.0613,25.9472,26.0559,30400.0
2007-11-19 14:20:00,47.95,48.02,47.91,48.0,29900.0,26.0504,26.0885,26.0287,26.0776,29900.0
2007-11-19 14:25:00,48.0,48.1,47.94,48.0,44400.0,26.0776,26.1319,26.045,26.0776,44400.0
2007-11-19 14:30:00,48.01,48.06,47.87,47.92,23900.0,26.083,26.1102,26.007,26.0341,23900.0
2007-11-19 14:35:00,47.92,48.0,47.92,47.99,26800.0,26.0341,26.0776,26.0341,26.0722,26800.0
2007-11-19 14:40:00,48.0,48.1,47.99,48.03,56500.0,26.0776,26.1319,26.0722,26.0939,56500.0
2007-11-19 14:45:00,48.03,48.1,47.98,48.05,39200.0,26.0939,26.1319,26.0667,26.1047,39200.0
2007-11-19 14:50:00,48.04,48.05,47.95,47.98,25100.0,26.0993,26.1047,26.0504,26.0667,25100.0
2007-11-19 14:55:00,47.98,48.02,47.95,47.98,26500.0,26.0667,26.0885,26.0504,26.0667,26500.0
2007-11-19 15:00:00,47.97,47.97,47.83,47.86,40800.0,26.0613,26.0613,25.9852,26.0015,40800.0
2007-11-19 15:05:00,47.85,47.95,47.83,47.83,32000.0,25.9961,26.0504,25.9852,25.9852,32000.0
2007-11-19 15:10:00,47.82,47.9,47.76,47.78,36300.0,25.9798,26.0233,25.9472,25.9581,36300.0
2007-11-19 15:15:00,47.78,47.9,47.78,47.84,41100.0,25.9581,26.0233,25.9581,25.9907,41100.0
2007-11-19 15:20:00,47.83,48.04,47.81,47.99,34500.0,25.9852,26.0993,25.9744,26.0722,34500.0
2007-11-19 15:25:00,47.99,48.06,47.92,47.99,38800.0,26.0722,26.1102,26.0341,26.0722,38800.0
2007-11-19 15:30:00,47.98,48.04,47.87,47.9,63900.0,26.0667,26.0993,26.007,26.0233,63900.0
2007-11-19 15:35:00,47.89,47.97,47.86,47.88,67500.0,26.0178,26.0613,26.0015,26.0124,67500.0
2007-11-19 15:40:00,47.86,47.86,47.7,47.74,67600.0,26.0015,26.0015,25.9146,25.9363,67600.0
2007-11-19 15:45:00,47.75,47.83,47.71,47.75,62400.0,25.9418,25.9852,25.92,25.9418,62400.0
2007-11-19 15:50:00,47.73,47.79,47.69,47.72,94100.0,25.9309,25.9635,25.9092,25.9255,94100.0
2007-11-19 15:55:00,47.72,47.73,47.68,47.7,115300.0,25.9255,25.9309,25.9037,25.9146,115300.0
2007-11-20 09:30:00,47.7,48.05,47.6,47.99,118800.0,25.9146,26.1047,25.8603,26.0722,118800.0
2007-11-20 09:35:00,47.97,47.99,47.37,47.93,113000.0,26.0613,26.0722,25.7353,26.0396,113000.0
2007-11-20 09:40:00,47.94,48.0,47.69,47.78,71900.0,26.045,26.0776,25.9092,25.9581,71900.0
2007-11-20 09:45:00,47.75,47.93,47.62,47.81,78200.0,25.9418,26.0396,25.8711,25.9744,78200.0
2007-11-20 09:50:00,47.8,48.02,47.69,47.87,44500.0,25.9689,26.0885,25.9092,26.007,44500.0
2007-11-20 09:55:00,47.88,47.89,47.69,47.72,42500.0,26.0124,26.0178,25.9092,25.9255,42500.0
2007-11-20 10:00:00,47.73,47.87,47.67,47.87,43900.0,25.9309,26.007,25.8983,26.007,43900.0
2007-11-20 10:05:00,47.87,47.89,47.71,47.79,48700.0,26.007,26.0178,25.92,25.9635,48700.0
2007-11-20 10:10:00,47.76,47.81,47.63,47.71,39400.0,25.9472,25.9744,25.8766,25.92,39400.0
2007-11-20 10:15:00,47.7,47.75,47.65,47.67,20500.0,25.9146,25.9418,25.8874,25.8983,20500.0
2007-11-20 10:20:00,47.66,47.81,47.57,47.57,45300.0,25.8929,25.9744,25.844,25.844,45300.0
2007-11-20 10:25:00,47.57,47.62,47.51,47.61,37700.0,25.844,25.8711,25.8114,25.8657,37700.0
2007-11-20 10:30:00,47.6,47.63,47.53,47.58,39000.0,25.8603,25.8766,25.8222,25.8494,39000.0
2007-11-20 10:35:00,47.57,47.63,47.53,47.58,28700.0,25.844,25.8766,25.8222,25.8494,28700.0
2007-11-20 10:40:00,47.6,47.69,47.51,47.65,47300.0,25.8603,25.9092,25.8114,25.8874,47300.0
2007-11-20 10:45:00,47.65,47.78,47.65,47.66,43400.0,25.8874,25.9581,25.8874,25.8929,43400.0
2007-11-20 10:50:00,47.66,47.66,47.63,47.66,10800.0,25.8929,25.8929,25.8766,25.8929,10800.0
2007-11-20 10:55:00,47.65,47.69,47.65,47.68,14300.0,25.8874,25.9092,25.8874,25.9037,14300.0
2007-11-20 11:00:00,47.68,47.71,47.63,47.7,15000.0,25.9037,25.92,25.8766,25.9146,15000.0
2007-11-20 11:05:00,47.7,47.78,47.69,47.74,22800.0,25.9146,25.9581,25.9092,25.9363,22800.0
2007-11-20 11:10:00,47.73,47.75,47.58,47.58,21400.0,25.9309,25.9418,25.8494,25.8494,21400.0
2007-11-20 11:15:00,47.58,47.68,47.51,47.67,23500.0,25.8494,25.9037,25.8114,25.8983,23500.0
2007-11-20 11:20:00,47.67,47.7,47.54,47.6,22900.0,25.8983,25.9146,25.8277,25.8603,22900.0
2007-11-20 11:25:00,47.59,47.66,47.57,47.57,16600.0,25.8548,25.8929,25.844,25.844,16600.0
2007-11-20 11:30:00,47.57,47.58,47.54,47.55,12000.0,25.844,25.8494,25.8277,25.8331,12000.0
2007-11-20 11:35:00,47.54,47.57,47.54,47.57,21600.0,25.8277,25.844,25.8277,25.844,21600.0
2007-11-20 11:40:00,47.56,47.56,47.41,47.42,36800.0,25.8385,25.8385,25.757,25.7625,36800.0
2007-11-20 11:45:00,47.42,47.43,47.33,47.36,32700.0,25.7625,25.7679,25.7136,25.7299,32700.0
2007-11-20 11:50:00,47.36,47.52,47.35,47.5,29500.0,25.7299,25.8168,25.7245,25.8059,29500.0
2007-11-20 11:55:00,47.49,47.5,47.41,47.42,15300.0,25.8005,25.8059,25.757,25.7625,15300.0
2007-11-20 12:00:00,47.41,47.49,47.36,47.36,25900.0,25.757,25.8005,25.7299,25.7299,25900.0
2007-11-20 12:05:00,47.35,47.42,47.35,47.36,26200.0,25.7245,25.7625,25.7245,25.7299,26200.0
2007-11-20 12:10:00,47.35,47.4,47.29,47.4,35100.0,25.7245,25.7516,25.6919,25.7516,35100.0
2007-11-20 12:15:00,47.4,47.45,47.36,47.43,32800.0,25.7516,25.7788,25.7299,25.7679,32800.0
2007-11-20 12:20:00,47.43,47.46,47.41,47.45,23200.0,25.7679,25.7842,25.757,25.7788,23200.0
2007-11-20 12:25:00,47.45,47.46,47.32,47.33,23300.0,25.7788,25.7842,25.7082,25.7136,23300.0
2007-11-20 12:30:00,47.31,47.34,47.16,47.25,46000.0,25.7027,25.719,25.6212,25.6701,46000.0
2007-11-20 12:35:00,47.24,47.28,47.19,47.24,18200.0,25.6647,25.6864,25.6375,25.6647,18200.0
2007-11-20 12:40:00,47.24,47.26,47.09,47.09,40300.0,25.6647,25.6756,25.5832,25.5832,40300.0
2007-11-20 12:45:00,47.07,47.25,47.06,47.22,25000.0,25.5723,25.6701,25.5669,25.6538,25000.0
2007-11-20 12:50:00,47.23,47.23,47.22,47.23,18100.0,25.6593,25.6593,25.6538,25.6593,18100.0
2007-11-20 12:55:00,47.22,47.27,47.22,47.23,23600.0,25.6538,25.681,25.6538,25.6593,23600.0
2007-11-20 13:00:00,47.23,47.23,47.05,47.11,42700.0,25.6593,25.6593,25.5615,25.5941,42700.0
2007-11-20 13:05:00,47.08,47.15,46.89,46.99,48600.0,25.5778,25.6158,25.4745,25.5289,48600.0
2007-11-20 13:10:00,46.99,47.0,46.84,46.86,61000.0,25.5289,25.5343,25.4474,25.4582,61000.0
2007-11-20 13:15:00,46.89,47.08,46.89,46.97,40300.0,25.4745,25.5778,25.4745,25.518,40300.0
2007-11-20 13:20:00,46.97,47.11,46.95,47.01,37400.0,25.518,25.5941,25.5071,25.5397,37400.0
2007-11-20 13:25:00,47.01,47.01,46.89,46.93,45000.0,25.5397,25.5397,25.4745,25.4963,45000.0
2007-11-20 13:30:00,46.93,47.05,46.91,47.01,45200.0,25.4963,25.5615,25.4854,25.5397,45200.0
2007-11-20 13:35:00,47.01,47.22,47.01,47.18,58400.0,25.5397,25.6538,25.5397,25.6321,58400.0
2007-11-20 13:40:00,47.17,47.26,47.11,47.13,59800.0,25.6267,25.6756,25.5941,25.6049,59800.0
2007-11-20 13:45:00,47.13,47.22,47.12,47.18,46000.0,25.6049,25.6538,25.5995,25.6321,46000.0
2007-11-20 13:50:00,47.18,47.27,47.12,47.26,35900.0,25.6321,25.681,25.5995,25.6756,35900.0
2007-11-20 13:55:00,47.24,47.34,47.23,47.24,37400.0,25.6647,25.719,25.6593,25.6647,37400.0
2007-11-20 14:00:00,47.24,47.44,47.1,47.26,93400.0,25.6647,25.7733,25.5886,25.6756,93400.0
2007-11-20 14:05:00,47.26,47.27,46.85,47.01,99800.0,25.6756,25.681,25.4528,25.5397,99800.0
2007-11-20 14:10:00,47.01,47.19,46.95,47.09,64600.0,25.5397,25.6375,25.5071,25.5832,64600.0
2007-11-20 14:15:00,47.09,47.19,47.05,47.1,40400.0,25.5832,25.6375,25.5615,25.5886,40400.0
2007-11-20 14:20:00,47.11,47.12,46.91,46.94,51100.0,25.5941,25.5995,25.4854,25.5017,51100.0
2007-11-20 14:25:00,46.94,46.97,46.6,46.7,139700.0,25.5017,25.518,25.317,25.3713,139700.0
2007-11-20 14:30:00,46.7,46.76,46.59,46.67,99700.0,25.3713,25.4039,25.3116,25.355,99700.0
2007-11-20 14:35:00,46.67,46.84,46.59,46.82,66900.0,25.355,25.4474,25.3116,25.4365,66900.0
2007-11-20 14:40:00,46.81,46.85,46.72,46.83,49900.0,25.4311,25.4528,25.3822,25.4419,49900.0
2007-11-20 14:45:00,46.83,46.92,46.83,46.86,42800.0,25.4419,25.4908,25.4419,25.4582,42800.0
2007-11-20 14:50:00,46.85,46.9,46.75,46.78,59900.0,25.4528,25.48,25.3985,25.4148,59900.0
2007-11-20 14:55:00,46.78,46.8,46.72,46.76,44100.0,25.4148,25.4256,25.3822,25.4039,44100.0
2007-11-20 15:00:00,46.75,46.8,46.7,46.74,45100.0,25.3985,25.4256,25.3713,25.393,45100.0
2007-11-20 15:05:00,46.75,46.79,46.63,46.71,40300.0,25.3985,25.4202,25.3333,25.3768,40300.0
2007-11-20 15:10:00,46.7,46.83,46.66,46.81,67200.0,25.3713,25.4419,25.3496,25.4311,67200.0
2007-11-20 15:15:00,46.79,46.79,46.68,46.72,73800.0,25.4202,25.4202,25.3605,25.3822,73800.0
2007-11-20 15:20:00,46.72,46.89,46.71,46.88,94800.0,25.3822,25.4745,25.3768,25.4691,94800.0
2007-11-20 15:25:00,46.88,46.97,46.84,46.97,109400.0,25.4691,25.518,25.4474,25.518,109400.0
2007-11-20 15:30:00,46.96,47.18,46.95,47.14,108500.0,25.5126,25.6321,25.5071,25.6104,108500.0
2007-11-20 15:35:00,47.15,47.3,47.12,47.25,113400.0,25.6158,25.6973,25.5995,25.6701,113400.0
2007-11-20 15:40:00,47.25,47.4,47.25,47.33,108500.0,25.6701,25.7516,25.6701,25.7136,108500.0
2007-11-20 15:45:00,47.32,47.33,47.19,47.3,108900.0,25.7082,25.7136,25.6375,25.6973,108900.0
2007-11-20 15:50:00,47.3,47.38,47.18,47.2,116500.0,25.6973,25.7408,25.6321,25.643,116500.0
2007-11-20 15:55:00,47.21,47.34,47.17,47.34,142600.0,25.6484,25.719,25.6267,25.719,142600.0
2007-11-21 09:30:00,47.38,47.49,47.08,47.38,57600.0,25.7408,25.8005,25.5778,25.7408,57600.0
2007-11-21 09:35:00,47.4,47.5,47.29,47.37,34500.0,25.7516,25.8059,25.6919,25.7353,34500.0
2007-11-21 09:40:00,47.34,47.65,47.29,47.54,44800.0,25.719,25.8874,25.6919,25.8277,44800.0
2007-11-21 09:45:00,47.51,47.79,47.5,47.68,71900.0,25.8114,25.9635,25.8059,25.9037,71900.0
2007-11-21 09:50:00,47.72,47.79,47.64,47.73,56900.0,25.9255,25.9635,25.882,25.9309,56900.0
2007-11-21 09:55:00,47.74,47.93,47.68,47.79,90300.0,25.9363,26.0396,25.9037,25.9635,90300.0
2007-11-21 10:00:00,47.83,47.84,47.5,47.52,75500.0,25.9852,25.9907,25.8059,25.8168,75500.0
2007-11-21 10:05:00,47.52,47.57,47.23,47.29,60900.0,25.8168,25.844,25.6593,25.6919,60900.0
2007-11-21 10:10:00,47.29,47.47,47.22,47.47,66400.0,25.6919,25.7896,25.6538,25.7896,66400.0
2007-11-21 10:15:00,47.45,47.47,47.32,47.42,36700.0,25.7788,25.7896,25.7082,25.7625,36700.0
2007-11-21 10:20:00,47.42,47.53,47.34,47.43,83300.0,25.7625,25.8222,25.719,25.7679,83300.0
2007-11-21 10:25:00,47.43,47.55,47.43,47.52,50000.0,25.7679,25.8331,25.7679,25.8168,50000.0
2007-11-21 10:30:00,47.52,47.54,47.2,47.21,80500.0,25.8168,25.8277,25.643,25.6484,80500.0
2007-11-21 10:35:00,47.21,47.39,47.2,47.37,34000.0,25.6484,25.7462,25.643,25.7353,34000.0
2007-11-21 10:40:00,47.35,47.55,47.3,47.51,32600.0,25.7245,25.8331,25.6973,25.8114,32600.0
2007-11-21 10:45:00,47.51,47.55,47.45,47.47,38100.0,25.8114,25.8331,25.7788,25.7896,38100.0
2007-11-21 10:50:00,47.48,47.5,47.3,47.31,36500.0,25.7951,25.8059,25.6973,25.7027,36500.0
2007-11-21 10:55:00,47.32,47.4,47.3,47.37,22000.0,25.7082,25.7516,25.6973,25.7353,22000.0
2007-11-21 11:00:00,47.35,47.35,47.19,47.21,50800.0,25.7245,25.7245,25.6375,25.6484,50800.0
2007-11-21 11:05:00,47.24,47.36,47.2,47.33,29400.0,25.6647,25.7299,25.643,25.7136,29400.0
2007-11-21 11:10:00,47.33,47.52,47.33,47.48,38700.0,25.7136,25.8168,25.7136,25.7951,38700.0
2007-11-21 11:15:00,47.46,47.49,47.43,47.47,25100.0,25.7842,25.8005,25.7679,25.7896,25100.0
2007-11-21 11:20:00,47.47,47.49,47.41,47.49,30800.0,25.7896,25.8005,25.757,25.8005,30800.0
2007-11-21 11:25:00,47.49,47.5,47.45,47.46,19200.0,25.8005,25.8059,25.7788,25.7842,19200.0
2007-11-21 11:30:00,47.48,47.53,47.45,47.47,36700.0,25.7951,25.8222,25.7788,25.7896,36700.0
2007-11-21 11:35:00,47.47,47.56,47.47,47.55,36200.0,25.7896,25.8385,25.7896,25.8331,36200.0
2007-11-21 11:40:00,47.55,47.59,47.53,47.54,31700.0,25.8331,25.8548,25.8222,25.8277,31700.0
2007-11-21 11:45:00,47.55,47.55,47.41,47.42,22200.0,25.8331,25.8331,25.757,25.7625,22200.0
2007-11-21 11:50:00,47.43,47.45,47.41,47.44,11100.0,25.7679,25.7788,25.757,25.7733,11100.0
2007-11-21 11:55:00,47.45,47.45,47.34,47.34,18700.0,25.7788,25.7788,25.719,25.719,18700.0
2007-11-21 12:00:00,47.36,47.5,47.34,47.45,31900.0,25.7299,25.8059,25.719,25.7788,31900.0
2007-11-21 12:05:00,47.45,47.46,47.32,47.34,22300.0,25.7788,25.7842,25.7082,25.719,22300.0
2007-11-21 12:10:00,47.37,47.44,47.36,47.43,17000.0,25.7353,25.7733,25.7299,25.7679,17000.0
2007-11-21 12:15:00,47.41,47.46,47.36,47.45,33300.0,25.757,25.7842,25.7299,25.7788,33300.0
2007-11-21 12:20:00,47.45,47.48,47.4,47.45,24900.0,25.7788,25.7951,25.7516,25.7788,24900.0
2007-11-21 12:25:00,47.46,47.59,47.46,47.59,24700.0,25.7842,25.8548,25.7842,25.8548,24700.0
2007-11-21 12:30:00,47.59,47.65,47.53,47.61,23100.0,25.8548,25.8874,25.8222,25.8657,23100.0
2007-11-21 12:35:00,47.62,47.8,47.62,47.77,46200.0,25.8711,25.9689,25.8711,25.9526,46200.0
2007-11-21 12:40:00,47.76,47.9,47.71,47.85,59300.0,25.9472,26.0233,25.92,25.9961,59300.0
2007-11-21 12:45:00,47.85,47.86,47.78,47.82,21500.0,25.9961,26.0015,25.9581,25.9798,21500.0
2007-11-21 12:50:00,47.83,47.83,47.62,47.7,27000.0,25.9852,25.9852,25.8711,25.9146,27000.0
2007-11-21 12:55:00,47.72,47.9,47.68,47.87,27200.0,25.9255,26.0233,25.9037,26.007,27200.0
2007-11-21 13:00:00,47.86,47.96,47.82,47.86,49300.0,26.0015,26.0559,25.9798,26.0015,49300.0
2007-11-21 13:05:00,47.86,47.92,47.8,47.82,28300.0,26.0015,26.0341,25.9689,25.9798,28300.0
2007-11-21 13:10:00,47.85,47.88,47.78,47.8,20100.0,25.9961,26.0124,25.9581,25.9689,20100.0
2007-11-21 13:15:00,47.83,47.83,47.66,47.69,25500.0,25.9852,25.9852,25.8929,25.9092,25500.0
2007-11-21 13:20:00,47.7,47.79,47.68,47.69,22400.0,25.9146,25.9635,25.9037,25.9092,22400.0
2007-11-21 13:25:00,47.66,47.66,47.54,47.61,28100.0,25.8929,25.8929,25.8277,25.8657,28100.0
2007-11-21 13:30:00,47.62,47.62,47.56,47.56,10300.0,25.8711,25.8711,25.8385,25.8385,10300.0
2007-11-21 13:35:00,47.56,47.62,47.53,47.55,13500.0,25.8385,25.8711,25.8222,25.8331,13500.0
2007-11-21 13:40:00,47.55,47.59,47.47,47.59,21200.0,25.8331,25.8548,25.7896,25.8548,21200.0
2007-11-21 13:45:00,47.59,47.61,47.5,47.58,15400.0,25.8548,25.8657,25.8059,25.8494,15400.0
2007-11-21 13:50:00,47.58,47.65,47.54,47.57,11200.0,25.8494,25.8874,25.8277,25.844,11200.0
2007-11-21 13:55:00,47.58,47.74,47.58,47.68,20800.0,25.8494,25.9363,25.8494,25.9037,20800.0
2007-11-21 14:00:00,47.69,47.75,47.68,47.75,11000.0,25.9092,25.9418,25.9037,25.9418,11000.0
2007-11-21 14:05:00,47.76,47.78,47.65,47.78,13300.0,25.9472,25.9581,25.8874,25.9581,13300.0
2007-11-21 14:10:00,47.77,47.87,47.73,47.82,18100.0,25.9526,26.007,25.9309,25.9798,18100.0
2007-11-21 14:15:00,47.83,47.83,47.71,47.72,18800.0,25.9852,25.9852,25.92,25.9255,18800.0
2007-11-21 14:20:00,47.72,47.83,47.69,47.74,13400.0,25.9255,25.9852,25.9092,25.9363,13400.0
2007-11-21 14:25:00,47.73,47.89,47.72,47.78,27700.0,25.9309,26.0178,25.9255,25.9581,27700.0
2007-11-21 14:30:00,47.8,47.95,47.8,47.93,25300.0,25.9689,26.0504,25.9689,26.0396,25300.0
2007-11-21 14:35:00,47.94,48.03,47.89,47.96,46000.0,26.045,26.0939,26.0178,26.0559,46000.0
2007-11-21 14:40:00,47.95,48.05,47.91,47.99,25300.0,26.0504,26.1047,26.0287,26.0722,25300.0
2007-11-21 14:45:00,47.97,48.02,47.91,47.94,32200.0,26.0613,26.0885,26.0287,26.045,32200.0
2007-11-21 14:50:00,47.94,48.16,47.94,48.16,43300.0,26.045,26.1645,26.045,26.1645,43300.0
2007-11-21 14:55:00,48.15,48.18,48.06,48.16,27900.0,26.1591,26.1754,26.1102,26.1645,27900.0
2007-11-21 15:00:00,48.17,48.24,48.13,48.17,40200.0,26.1699,26.208,26.1482,26.1699,40200.0
2007-11-21 15:05:00,48.16,48.24,48.04,48.05,20400.0,26.1645,26.208,26.0993,26.1047,20400.0
2007-11-21 15:10:00,48.04,48.04,47.79,47.85,46500.0,26.0993,26.0993,25.9635,25.9961,46500.0
2007-11-21 15:15:00,47.85,47.91,47.78,47.8,56900.0,25.9961,26.0287,25.9581,25.9689,56900.0
2007-11-21 15:20:00,47.8,47.96,47.78,47.95,45500.0,25.9689,26.0559,25.9581,26.0504,45500.0
2007-11-21 15:25:00,47.94,47.95,47.75,47.77,54600.0,26.045,26.0504,25.9418,25.9526,54600.0
2007-11-21 15:30:00,47.76,47.82,47.75,47.79,39900.0,25.9472,25.9798,25.9418,25.9635,39900.0
2007-11-21 15:35:00,47.79,47.82,47.69,47.71,54200.0,25.9635,25.9798,25.9092,25.92,54200.0
2007-11-21 15:40:00,47.71,47.72,47.59,47.63,52700.0,25.92,25.9255,25.8548,25.8766,52700.0
2007-11-21 15:45:00,47.63,47.74,47.61,47.67,86100.0,25.8766,25.9363,25.8657,25.8983,86100.0
2007-11-21 15:50:00,47.66,47.67,47.55,47.55,70500.0,25.8929,25.8983,25.8331,25.8331,70500.0
2007-11-21 15:55:00,47.56,47.56,47.37,47.37,143700.0,25.8385,25.8385,25.7353,25.7353,143700.0
2007-11-23 09:30:00,47.85,47.85,47.5,47.51,39900.0,25.9961,25.9961,25.8059,25.8114,39900.0
2007-11-23 09:35:00,47.52,47.65,47.48,47.54,22900.0,25.8168,25.8874,25.7951,25.8277,22900.0
2007-11-23 09:40:00,47.53,47.58,47.37,47.38,56800.0,25.8222,25.8494,25.7353,25.7408,56800.0
2007-11-23 09:45:00,47.35,47.41,47.24,47.39,47200.0,25.7245,25.757,25.6647,25.7462,47200.0
2007-11-23 09:50:00,47.39,47.41,47.28,47.35,26800.0,25.7462,25.757,25.6864,25.7245,26800.0
2007-11-23 09:55:00,47.35,47.55,47.29,47.48,48900.0,25.7245,25.8331,25.6919,25.7951,48900.0
2007-11-23 10:00:00,47.48,47.57,47.46,47.51,22200.0,25.7951,25.844,25.7842,25.8114,22200.0
2007-11-23 10:05:00,47.51,47.57,47.5,47.55,20500.0,25.8114,25.844,25.8059,25.8331,20500.0
2007-11-23 10:10:00,47.55,47.59,47.51,47.57,43900.0,25.8331,25.8548,25.8114,25.844,43900.0
2007-11-23 10:15:00,47.57,47.67,47.56,47.67,12000.0,25.844,25.8983,25.8385,25.8983,12000.0
2007-11-23 10:20:00,47.67,47.68,47.65,47.66,14400.0,25.8983,25.9037,25.8874,25.8929,14400.0
2007-11-23 10:25:00,47.65,47.68,47.64,47.65,13300.0,25.8874,25.9037,25.882,25.8874,13300.0
2007-11-23 10:30:00,47.65,47.68,47.63,47.65,18600.0,25.8874,25.9037,25.8766,25.8874,18600.0
2007-11-23 10:35:00,47.65,47.72,47.64,47.66,12800.0,25.8874,25.9255,25.882,25.8929,12800.0
2007-11-23 10:40:00,47.66,47.72,47.65,47.67,8800.0,25.8929,25.9255,25.8874,25.8983,8800.0
2007-11-23 10:45:00,47.66,47.7,47.66,47.69,5400.0,25.8929,25.9146,25.8929,25.9092,5400.0
2007-11-23 10:50:00,47.7,47.71,47.68,47.69,7000.0,25.9146,25.92,25.9037,25.9092,7000.0
2007-11-23 10:55:00,47.69,47.76,47.67,47.69,12100.0,25.9092,25.9472,25.8983,25.9092,12100.0
2007-11-23 11:00:00,47.7,47.75,47.69,47.71,12000.0,25.9146,25.9418,25.9092,25.92,12000.0
2007-11-23 11:05:00,47.72,47.79,47.71,47.77,15200.0,25.9255,25.9635,25.92,25.9526,15200.0
2007-11-23 11:10:00,47.77,47.79,47.75,47.77,6500.0,25.9526,25.9635,25.9418,25.9526,6500.0
2007-11-23 11:15:00,47.78,47.84,47.77,47.81,14200.0,25.9581,25.9907,25.9526,25.9744,14200.0
2007-11-23 11:20:00,47.81,47.88,47.77,47.88,15500.0,25.9744,26.0124,25.9526,26.0124,15500.0
2007-11-23 11:25:00,47.88,47.99,47.87,47.91,23400.0,26.0124,26.0722,26.007,26.0287,23400.0
2007-11-23 11:30:00,47.9,47.97,47.89,47.96,9700.0,26.0233,26.0613,26.0178,26.0559,9700.0
2007-11-23 11:35:00,47.96,47.98,47.92,47.98,11600.0,26.0559,26.0667,26.0341,26.0667,11600.0
2007-11-23 11:40:00,47.98,48.1,47.98,48.07,23100.0,26.0667,26.1319,26.0667,26.1156,23100.0
2007-11-23 11:45:00,48.06,48.06,47.99,48.04,30500.0,26.1102,26.1102,26.0722,26.0993,30500.0
2007-11-23 11:50:00,48.04,48.06,48.02,48.05,14600.0,26.0993,26.1102,26.0885,26.1047,14600.0
2007-11-23 11:55:00,48.04,48.08,48.01,48.03,32400.0,26.0993,26.121,26.083,26.0939,32400.0
2007-11-23 12:00:00,48.03,48.06,48.02,48.06,17600.0,26.0939,26.1102,26.0885,26.1102,17600.0
2007-11-23 12:05:00,48.05,48.06,48.02,48.05,25400.0,26.1047,26.1102,26.0885,26.1047,25400.0
2007-11-23 12:10:00,48.04,48.14,48.04,48.1,18000.0,26.0993,26.1536,26.0993,26.1319,18000.0
2007-11-23 12:15:00,48.09,48.12,48.07,48.08,19700.0,26.1265,26.1428,26.1156,26.121,19700.0
2007-11-23 12:20:00,48.09,48.1,48.05,48.06,19800.0,26.1265,26.1319,26.1047,26.1102,19800.0
2007-11-23 12:25:00,48.06,48.18,48.05,48.17,29100.0,26.1102,26.1754,26.1047,26.1699,29100.0
2007-11-23 12:30:00,48.18,48.23,48.18,48.21,18300.0,26.1754,26.2025,26.1754,26.1917,18300.0
2007-11-23 12:35:00,48.2,48.21,48.06,48.07,23700.0,26.1862,26.1917,26.1102,26.1156,23700.0
2007-11-23 12:40:00,48.07,48.16,48.07,48.14,35400.0,26.1156,26.1645,26.1156,26.1536,35400.0
2007-11-23 12:45:00,48.13,48.22,48.13,48.15,45400.0,26.1482,26.1971,26.1482,26.1591,45400.0
2007-11-23 12:50:00,48.15,48.16,48.01,48.04,47800.0,26.1591,26.1645,26.083,26.0993,47800.0
2007-11-23 12:55:00,48.04,48.06,47.94,48.01,49100.0,26.0993,26.1102,26.045,26.083,49100.0
2007-11-26 09:30:00,48.01,48.17,48.0,48.05,33300.0,26.083,26.1699,26.0776,26.1047,33300.0
2007-11-26 09:35:00,48.05,48.25,48.03,48.06,35600.0,26.1047,26.2134,26.0939,26.1102,35600.0
2007-11-26 09:40:00,48.06,48.25,48.05,48.23,58100.0,26.1102,26.2134,26.1047,26.2025,58100.0
2007-11-26 09:45:00,48.25,48.3,48.19,48.21,37000.0,26.2134,26.2406,26.1808,26.1917,37000.0
2007-11-26 09:50:00,48.25,48.34,48.22,48.31,29400.0,26.2134,26.2623,26.1971,26.246,29400.0
2007-11-26 09:55:00,48.31,48.4,48.22,48.38,48400.0,26.246,26.2949,26.1971,26.284,48400.0
2007-11-26 10:00:00,48.4,48.43,48.26,48.26,45700.0,26.2949,26.3112,26.2188,26.2188,45700.0
2007-11-26 10:05:00,48.26,48.27,48.2,48.21,28900.0,26.2188,26.2243,26.1862,26.1917,28900.0
2007-11-26 10:10:00,48.21,48.23,48.1,48.22,37600.0,26.1917,26.2025,26.1319,26.1971,37600.0
2007-11-26 10:15:00,48.21,48.23,48.15,48.19,23900.0,26.1917,26.2025,26.1591,26.1808,23900.0
2007-11-26 10:20:00,48.19,48.26,48.12,48.15,26600.0,26.1808,26.2188,26.1428,26.1591,26600.0
2007-11-26 10:25:00,48.15,48.17,48.07,48.08,31000.0,26.1591,26.1699,26.1156,26.121,31000.0
2007-11-26 10:30:00,48.07,48.2,48.06,48.15,27600.0,26.1156,26.1862,26.1102,26.1591,27600.0
2007-11-26 10:35:00,48.16,48.29,48.14,48.22,34800.0,26.1645,26.2351,26.1536,26.1971,34800.0
2007-11-26 10:40:00,48.21,48.24,48.04,48.05,45500.0,26.1917,26.208,26.0993,26.1047,45500.0
2007-11-26 10:45:00,48.05,48.11,48.01,48.11,35000.0,26.1047,26.1373,26.083,26.1373,35000.0
2007-11-26 10:50:00,48.1,48.1,48.03,48.05,64200.0,26.1319,26.1319,26.0939,26.1047,64200.0
2007-11-26 10:55:00,48.04,48.09,48.0,48.06,44500.0,26.0993,26.1265,26.0776,26.1102,44500.0
2007-11-26 11:00:00,48.06,48.18,48.05,48.15,16700.0,26.1102,26.1754,26.1047,26.1591,16700.0
2007-11-26 11:05:00,48.15,48.15,48.05,48.05,34700.0,26.1591,26.1591,26.1047,26.1047,34700.0
2007-11-26 11:10:00,48.05,48.09,48.0,48.01,34600.0,26.1047,26.1265,26.0776,26.083,34600.0
2007-11-26 11:15:00,48.02,48.02,47.82,47.95,37700.0,26.0885,26.0885,25.9798,26.0504,37700.0
2007-11-26 11:20:00,47.94,47.99,47.86,47.9,31200.0,26.045,26.0722,26.0015,26.0233,31200.0
2007-11-26 11:25:00,47.92,48.01,47.88,47.88,24700.0,26.0341,26.083,26.0124,26.0124,24700.0
2007-11-26 11:30:00,47.87,48.03,47.85,47.99,22400.0,26.007,26.0939,25.9961,26.0722,22400.0
2007-11-26 11:35:00,48.0,48.03,47.88,47.88,17000.0,26.0776,26.0939,26.0124,26.0124,17000.0
2007-11-26 11:40:00,47.89,47.91,47.77,47.83,22600.0,26.0178,26.0287,25.9526,25.9852,22600.0
2007-11-26 11:45:00,47.84,47.89,47.81,47.85,16300.0,25.9907,26.0178,25.9744,25.9961,16300.0
2007-11-26 11:50:00,47.87,47.91,47.84,47.85,12000.0,26.007,26.0287,25.9907,25.9961,12000.0
2007-11-26 11:55:00,47.87,47.87,47.6,47.6,32500.0,26.007,26.007,25.8603,25.8603,32500.0
2007-11-26 12:00:00,47.62,47.78,47.62,47.7,20600.0,25.8711,25.9581,25.8711,25.9146,20600.0
2007-11-26 12:05:00,47.72,47.86,47.68,47.85,28000.0,25.9255,26.0015,25.9037,25.9961,28000.0
2007-11-26 12:10:00,47.86,47.94,47.86,47.91,16800.0,26.0015,26.045,26.0015,26.0287,16800.0
2007-11-26 12:15:00,47.92,48.02,47.92,47.96,39400.0,26.0341,26.0885,26.0341,26.0559,39400.0
2007-11-26 12:20:00,47.95,48.04,47.92,48.02,19900.0,26.0504,26.0993,26.0341,26.0885,19900.0
2007-11-26 12:25:00,48.02,48.19,47.99,48.19,35600.0,26.0885,26.1808,26.0722,26.1808,35600.0
2007-11-26 12:30:00,48.17,48.18,48.09,48.09,18100.0,26.1699,26.1754,26.1265,26.1265,18100.0
2007-11-26 12:35:00,48.09,48.12,48.01,48.03,11600.0,26.1265,26.1428,26.083,26.0939,11600.0
2007-11-26 12:40:00,48.03,48.14,48.01,48.14,9200.0,26.0939,26.1536,26.083,26.1536,9200.0
2007-11-26 12:45:00,48.12,48.14,48.07,48.08,14000.0,26.1428,26.1536,26.1156,26.121,14000.0
2007-11-26 12:50:00,48.09,48.09,48.0,48.04,7900.0,26.1265,26.1265,26.0776,26.0993,7900.0
2007-11-26 12:55:00,48.05,48.14,48.04,48.08,16500.0,26.1047,26.1536,26.0993,26.121,16500.0
2007-11-26 13:00:00,48.08,48.12,48.05,48.11,6800.0,26.121,26.1428,26.1047,26.1373,6800.0
2007-11-26 13:05:00,48.14,48.15,47.98,48.01,16600.0,26.1536,26.1591,26.0667,26.083,16600.0
2007-11-26 13:10:00,47.99,48.03,47.93,47.95,16000.0,26.0722,26.0939,26.0396,26.0504,16000.0
2007-11-26 13:15:00,47.96,47.97,47.93,47.96,12100.0,26.0559,26.0613,26.0396,26.0559,12100.0
2007-11-26 13:20:00,47.97,48.0,47.96,47.96,6300.0,26.0613,26.0776,26.0559,26.0559,6300.0
2007-11-26 13:25:00,47.97,47.98,47.94,47.97,8800.0,26.0613,26.0667,26.045,26.0613,8800.0
2007-11-26 13:30:00,47.96,48.07,47.96,48.01,14900.0,26.0559,26.1156,26.0559,26.083,14900.0
2007-11-26 13:35:00,48.01,48.13,48.01,48.09,11100.0,26.083,26.1482,26.083,26.1265,11100.0
2007-11-26 13:40:00,48.08,48.08,47.99,47.99,6800.0,26.121,26.121,26.0722,26.0722,6800.0
2007-11-26 13:45:00,48.0,48.01,47.94,48.0,36600.0,26.0776,26.083,26.045,26.0776,36600.0
2007-11-26 13:50:00,48.0,48.0,47.81,47.81,32500.0,26.0776,26.0776,25.9744,25.9744,32500.0
2007-11-26 13:55:00,47.82,47.85,47.75,47.78,14700.0,25.9798,25.9961,25.9418,25.9581,14700.0
2007-11-26 14:00:00,47.78,47.93,47.78,47.84,36500.0,25.9581,26.0396,25.9581,25.9907,36500.0
2007-11-26 14:05:00,47.82,47.82,47.7,47.73,26500.0,25.9798,25.9798,25.9146,25.9309,26500.0
2007-11-26 14:10:00,47.73,47.76,47.64,47.76,24400.0,25.9309,25.9472,25.882,25.9472,24400.0
2007-11-26 14:15:00,47.75,47.78,47.65,47.71,23700.0,25.9418,25.9581,25.8874,25.92,23700.0
2007-11-26 14:20:00,47.71,47.74,47.64,47.68,16900.0,25.92,25.9363,25.882,25.9037,16900.0
2007-11-26 14:25:00,47.67,47.78,47.67,47.75,9600.0,25.8983,25.9581,25.8983,25.9418,9600.0
2007-11-26 14:30:00,47.75,47.86,47.75,47.84,11100.0,25.9418,26.0015,25.9418,25.9907,11100.0
2007-11-26 14:35:00,47.84,47.85,47.73,47.73,11200.0,25.9907,25.9961,25.9309,25.9309,11200.0
2007-11-26 14:40:00,47.73,47.83,47.65,47.69,36700.0,25.9309,25.9852,25.8874,25.9092,36700.0
2007-11-26 14:45:00,47.68,47.68,47.61,47.62,24600.0,25.9037,25.9037,25.8657,25.8711,24600.0
2007-11-26 14:50:00,47.61,47.9,47.6,47.77,82700.0,25.8657,26.0233,25.8603,25.9526,82700.0
2007-11-26 14:55:00,47.77,47.98,47.74,47.76,78000.0,25.9526,26.0667,25.9363,25.9472,78000.0
2007-11-26 15:00:00,47.77,47.78,47.63,47.64,24800.0,25.9526,25.9581,25.8766,25.882,24800.0
2007-11-26 15:05:00,47.64,47.64,47.45,47.49,41000.0,25.882,25.882,25.7788,25.8005,41000.0
2007-11-26 15:10:00,47.49,47.5,47.36,47.5,36200.0,25.8005,25.8059,25.7299,25.8059,36200.0
2007-11-26 15:15:00,47.5,47.61,47.47,47.48,63900.0,25.8059,25.8657,25.7896,25.7951,63900.0
2007-11-26 15:20:00,47.47,47.53,47.36,47.4,24700.0,25.7896,25.8222,25.7299,25.7516,24700.0
2007-11-26 15:25:00,47.41,47.45,47.34,47.36,23800.0,25.757,25.7788,25.719,25.7299,23800.0
2007-11-26 15:30:00,47.37,47.46,47.37,47.44,19500.0,25.7353,25.7842,25.7353,25.7733,19500.0
2007-11-26 15:35:00,47.43,47.43,47.32,47.37,50600.0,25.7679,25.7679,25.7082,25.7353,50600.0
2007-11-26 15:40:00,47.36,47.37,47.29,47.34,64200.0,25.7299,25.7353,25.6919,25.719,64200.0
2007-11-26 15:45:00,47.35,47.4,47.3,47.33,68400.0,25.7245,25.7516,25.6973,25.7136,68400.0
2007-11-26 15:50:00,47.33,47.35,47.15,47.21,165100.0,25.7136,25.7245,25.6158,25.6484,165100.0
2007-11-26 15:55:00,47.21,47.41,47.15,47.25,214900.0,25.6484,25.757,25.6158,25.6701,214900.0
2007-11-27 09:30:00,47.45,47.5,47.17,47.38,44900.0,25.7788,25.8059,25.6267,25.7408,44900.0
2007-11-27 09:35:00,47.36,47.67,47.36,47.58,41400.0,25.7299,25.8983,25.7299,25.8494,41400.0
2007-11-27 09:40:00,47.58,47.62,47.42,47.48,21000.0,25.8494,25.8711,25.7625,25.7951,21000.0
2007-11-27 09:45:00,47.47,47.79,47.46,47.77,38000.0,25.7896,25.9635,25.7842,25.9526,38000.0
2007-11-27 09:50:00,47.79,47.84,47.6,47.63,70200.0,25.9635,25.9907,25.8603,25.8766,70200.0
2007-11-27 09:55:00,47.62,47.64,47.51,47.51,117800.0,25.8711,25.882,25.8114,25.8114,117800.0
2007-11-27 10:00:00,47.51,47.77,47.48,47.52,86100.0,25.8114,25.9526,25.7951,25.8168,86100.0
2007-11-27 10:05:00,47.52,47.55,47.38,47.5,116400.0,25.8168,25.8331,25.7408,25.8059,116400.0
2007-11-27 10:10:00,47.51,47.51,47.29,47.4,70000.0,25.8114,25.8114,25.6919,25.7516,70000.0
2007-11-27 10:15:00,47.41,47.53,47.4,47.43,37700.0,25.757,25.8222,25.7516,25.7679,37700.0
2007-11-27 10:20:00,47.42,47.59,47.42,47.59,35000.0,25.7625,25.8548,25.7625,25.8548,35000.0
2007-11-27 10:25:00,47.59,47.68,47.5,47.68,38000.0,25.8548,25.9037,25.8059,25.9037,38000.0
2007-11-27 10:30:00,47.65,47.77,47.63,47.67,35100.0,25.8874,25.9526,25.8766,25.8983,35100.0
2007-11-27 10:35:00,47.67,47.78,47.62,47.75,27000.0,25.8983,25.9581,25.8711,25.9418,27000.0
2007-11-27 10:40:00,47.75,47.84,47.68,47.78,25300.0,25.9418,25.9907,25.9037,25.9581,25300.0
2007-11-27 10:45:00,47.8,48.0,47.8,47.94,49400.0,25.9689,26.0776,25.9689,26.045,49400.0
2007-11-27 10:50:00,47.94,47.97,47.78,47.78,23600.0,26.045,26.0613,25.9581,25.9581,23600.0
2007-11-27 10:55:00,47.78,47.86,47.77,47.8,18200.0,25.9581,26.0015,25.9526,25.9689,18200.0
2007-11-27 11:00:00,47.8,47.87,47.76,47.76,15200.0,25.9689,26.007,25.9472,25.9472,15200.0
2007-11-27 11:05:00,47.77,47.77,47.63,47.73,33600.0,25.9526,25.9526,25.8766,25.9309,33600.0
2007-11-27 11:10:00,47.72,47.77,47.71,47.75,48600.0,25.9255,25.9526,25.92,25.9418,48600.0
2007-11-27 11:15:00,47.75,47.9,47.74,47.88,35400.0,25.9418,26.0233,25.9363,26.0124,35400.0
2007-11-27 11:20:00,47.89,47.99,47.88,47.94,41500.0,26.0178,26.0722,26.0124,26.045,41500.0
2007-11-27 11:25:00,47.95,48.18,47.95,48.08,87700.0,26.0504,26.1754,26.0504,26.121,87700.0
2007-11-27 11:30:00,48.08,48.16,48.07,48.11,48400.0,26.121,26.1645,26.1156,26.1373,48400.0
2007-11-27 11:35:00,48.1,48.21,48.08,48.12,48100.0,26.1319,26.1917,26.121,26.1428,48100.0
2007-11-27 11:40:00,48.14,48.21,48.07,48.07,27500.0,26.1536,26.1917,26.1156,26.1156,27500.0
2007-11-27 11:45:00,48.08,48.1,48.03,48.07,19500.0,26.121,26.1319,26.0939,26.1156,19500.0
2007-11-27 11:50:00,48.07,48.07,47.93,47.95,24700.0,26.1156,26.1156,26.0396,26.0504,24700.0
2007-11-27 11:55:00,47.95,48.09,47.95,48.02,36200.0,26.0504,26.1265,26.0504,26.0885,36200.0
2007-11-27 12:00:00,48.0,48.08,48.0,48.05,10200.0,26.0776,26.121,26.0776,26.1047,10200.0
2007-11-27 12:05:00,48.05,48.05,47.94,48.0,23900.0,26.1047,26.1047,26.045,26.0776,23900.0
2007-11-27 12:10:00,47.99,47.99,47.85,47.88,16400.0,26.0722,26.0722,25.9961,26.0124,16400.0
2007-11-27 12:15:00,47.87,47.89,47.83,47.85,24400.0,26.007,26.0178,25.9852,25.9961,24400.0
2007-11-27 12:20:00,47.85,47.85,47.7,47.74,42900.0,25.9961,25.9961,25.9146,25.9363,42900.0
2007-11-27 12:25:00,47.71,47.72,47.65,47.72,35700.0,25.92,25.9255,25.8874,25.9255,35700.0
2007-11-27 12:30:00,47.73,47.94,47.73,47.82,44800.0,25.9309,26.045,25.9309,25.9798,44800.0
2007-11-27 12:35:00,47.81,47.92,47.8,47.89,21600.0,25.9744,26.0341,25.9689,26.0178,21600.0
2007-11-27 12:40:00,47.88,47.94,47.84,47.88,18700.0,26.0124,26.045,25.9907,26.0124,18700.0
2007-11-27 12:45:00,47.88,47.95,47.88,47.91,16200.0,26.0124,26.0504,26.0124,26.0287,16200.0
2007-11-27 12:50:00,47.91,47.94,47.87,47.94,17600.0,26.0287,26.045,26.007,26.045,17600.0
2007-11-27 12:55:00,47.94,47.94,47.8,47.83,28100.0,26.045,26.045,25.9689,25.9852,28100.0
2007-11-27 13:00:00,47.84,47.9,47.83,47.87,11500.0,25.9907,26.0233,25.9852,26.007,11500.0
2007-11-27 13:05:00,47.87,47.87,47.79,47.84,56100.0,26.007,26.007,25.9635,25.9907,56100.0
2007-11-27 13:10:00,47.83,47.84,47.72,47.75,27700.0,25.9852,25.9907,25.9255,25.9418,27700.0
2007-11-27 13:15:00,47.76,47.79,47.7,47.73,33200.0,25.9472,25.9635,25.9146,25.9309,33200.0
2007-11-27 13:20:00,47.72,47.76,47.72,47.74,53700.0,25.9255,25.9472,25.9255,25.9363,53700.0
2007-11-27 13:25:00,47.73,47.74,47.7,47.73,24600.0,25.9309,25.9363,25.9146,25.9309,24600.0
2007-11-27 13:30:00,47.73,47.73,47.65,47.72,23900.0,25.9309,25.9309,25.8874,25.9255,23900.0
2007-11-27 13:35:00,47.72,47.72,47.62,47.65,43800.0,25.9255,25.9255,25.8711,25.8874,43800.0
2007-11-27 13:40:00,47.64,47.65,47.6,47.61,53300.0,25.882,25.8874,25.8603,25.8657,53300.0
2007-11-27 13:45:00,47.6,47.72,47.6,47.67,35000.0,25.8603,25.9255,25.8603,25.8983,35000.0
2007-11-27 13:50:00,47.66,47.66,47.58,47.61,51100.0,25.8929,25.8929,25.8494,25.8657,51100.0
2007-11-27 13:55:00,47.6,47.64,47.5,47.54,81700.0,25.8603,25.882,25.8059,25.8277,81700.0
2007-11-27 14:00:00,47.54,47.54,47.29,47.33,73100.0,25.8277,25.8277,25.6919,25.7136,73100.0
2007-11-27 14:05:00,47.32,47.4,47.26,47.29,53500.0,25.7082,25.7516,25.6756,25.6919,53500.0
2007-11-27 14:10:00,47.29,47.46,47.28,47.42,51200.0,25.6919,25.7842,25.6864,25.7625,51200.0
2007-11-27 14:15:00,47.42,47.43,47.35,47.41,31700.0,25.7625,25.7679,25.7245,25.757,31700.0
2007-11-27 14:20:00,47.41,47.41,47.24,47.31,70000.0,25.757,25.757,25.6647,25.7027,70000.0
2007-11-27 14:25:00,47.33,47.36,47.22,47.31,53000.0,25.7136,25.7299,25.6538,25.7027,53000.0
2007-11-27 14:30:00,47.29,47.34,47.26,47.26,43000.0,25.6919,25.719,25.6756,25.6756,43000.0
2007-11-27 14:35:00,47.27,47.27,47.09,47.2,66400.0,25.681,25.681,25.5832,25.643,66400.0
2007-11-27 14:40:00,47.21,47.24,47.0,47.05,52500.0,25.6484,25.6647,25.5343,25.5615,52500.0
2007-11-27 14:45:00,47.04,47.16,47.0,47.04,42500.0,25.556,25.6212,25.5343,25.556,42500.0
2007-11-27 14:50:00,47.05,47.13,46.99,47.07,36600.0,25.5615,25.6049,25.5289,25.5723,36600.0
2007-11-27 14:55:00,47.06,47.15,47.05,47.08,42300.0,25.5669,25.6158,25.5615,25.5778,42300.0
2007-11-27 15:00:00,47.08,47.16,46.95,46.95,47300.0,25.5778,25.6212,25.5071,25.5071,47300.0
2007-11-27 15:05:00,46.96,47.04,46.92,47.0,46200.0,25.5126,25.556,25.4908,25.5343,46200.0
2007-11-27 15:10:00,46.99,47.22,46.99,47.16,65100.0,25.5289,25.6538,25.5289,25.6212,65100.0
2007-11-27 15:15:00,47.17,47.22,47.1,47.19,51000.0,25.6267,25.6538,25.5886,25.6375,51000.0
2007-11-27 15:20:00,47.18,47.22,47.13,47.17,43000.0,25.6321,25.6538,25.6049,25.6267,43000.0
2007-11-27 15:25:00,47.17,47.18,46.98,47.03,69800.0,25.6267,25.6321,25.5234,25.5506,69800.0
2007-11-27 15:30:00,47.03,47.24,46.99,47.23,70000.0,25.5506,25.6647,25.5289,25.6593,70000.0
2007-11-27 15:35:00,47.23,47.39,47.22,47.31,122700.0,25.6593,25.7462,25.6538,25.7027,122700.0
2007-11-27 15:40:00,47.32,47.37,47.21,47.23,81300.0,25.7082,25.7353,25.6484,25.6593,81300.0
2007-11-27 15:45:00,47.22,47.37,47.19,47.36,53500.0,25.6538,25.7353,25.6375,25.7299,53500.0
2007-11-27 15:50:00,47.36,47.44,47.33,47.43,119300.0,25.7299,25.7733,25.7136,25.7679,119300.0
2007-11-27 15:55:00,47.43,47.5,47.36,47.37,139300.0,25.7679,25.8059,25.7299,25.7353,139300.0
2007-11-28 09:30:00,47.96,48.02,47.66,47.79,50300.0,26.0559,26.0885,25.8929,25.9635,50300.0
2007-11-28 09:35:00,47.78,47.83,47.7,47.7,31100.0,25.9581,25.9852,25.9146,25.9146,31100.0
2007-11-28 09:40:00,47.73,47.73,47.51,47.57,53700.0,25.9309,25.9309,25.8114,25.844,53700.0
2007-11-28 09:45:00,47.61,47.74,47.58,47.73,36500.0,25.8657,25.9363,25.8494,25.9309,36500.0
2007-11-28 09:50:00,47.72,47.85,47.66,47.84,59100.0,25.9255,25.9961,25.8929,25.9907,59100.0
2007-11-28 09:55:00,47.84,47.95,47.82,47.87,51000.0,25.9907,26.0504,25.9798,26.007,51000.0
2007-11-28 10:00:00,47.88,47.98,47.8,47.95,53700.0,26.0124,26.0667,25.9689,26.0504,53700.0
2007-11-28 10:05:00,47.95,47.95,47.82,47.84,23600.0,26.0504,26.0504,25.9798,25.9907,23600.0
2007-11-28 10:10:00,47.85,47.93,47.74,47.8,36800.0,25.9961,26.0396,25.9363,25.9689,36800.0
2007-11-28 10:15:00,47.8,47.94,47.78,47.87,22000.0,25.9689,26.045,25.9581,26.007,22000.0
2007-11-28 10:20:00,47.86,47.97,47.86,47.93,31800.0,26.0015,26.0613,26.0015,26.0396,31800.0
2007-11-28 10:25:00,47.93,48.04,47.9,48.03,65400.0,26.0396,26.0993,26.0233,26.0939,65400.0
2007-11-28 10:30:00,48.03,48.13,48.01,48.13,61100.0,26.0939,26.1482,26.083,26.1482,61100.0
2007-11-28 10:35:00,48.12,48.29,48.11,48.22,71100.0,26.1428,26.2351,26.1373,26.1971,71100.0
2007-11-28 10:40:00,48.24,48.38,48.24,48.38,36200.0,26.208,26.284,26.208,26.284,36200.0
2007-11-28 10:45:00,48.39,48.54,48.39,48.48,58300.0,26.2895,26.371,26.2895,26.3384,58300.0
2007-11-28 10:50:00,48.49,48.57,48.46,48.46,42300.0,26.3438,26.3873,26.3275,26.3275,42300.0
2007-11-28 10:55:00,48.46,48.52,48.42,48.51,24400.0,26.3275,26.3601,26.3058,26.3547,24400.0
2007-11-28 11:00:00,48.51,48.58,48.5,48.52,22300.0,26.3547,26.3927,26.3492,26.3601,22300.0
2007-11-28 11:05:00,48.51,48.53,48.41,48.41,19700.0,26.3547,26.3655,26.3003,26.3003,19700.0
2007-11-28 11:10:00,48.41,48.41,48.31,48.33,23900.0,26.3003,26.3003,26.246,26.2569,23900.0
2007-11-28 11:15:00,48.34,48.5,48.34,48.47,25400.0,26.2623,26.3492,26.2623,26.3329,25400.0
2007-11-28 11:20:00,48.47,48.48,48.39,48.46,16500.0,26.3329,26.3384,26.2895,26.3275,16500.0
2007-11-28 11:25:00,48.44,48.45,48.4,48.44,8600.0,26.3166,26.3221,26.2949,26.3166,8600.0
2007-11-28 11:30:00,48.44,48.45,48.37,48.37,16700.0,26.3166,26.3221,26.2786,26.2786,16700.0
2007-11-28 11:35:00,48.38,48.42,48.23,48.23,27900.0,26.284,26.3058,26.2025,26.2025,27900.0
2007-11-28 11:40:00,48.24,48.33,48.21,48.23,24200.0,26.208,26.2569,26.1917,26.2025,24200.0
2007-11-28 11:45:00,48.23,48.28,48.17,48.18,13300.0,26.2025,26.2297,26.1699,26.1754,13300.0
2007-11-28 11:50:00,48.18,48.26,48.16,48.22,18500.0,26.1754,26.2188,26.1645,26.1971,18500.0
2007-11-28 11:55:00,48.21,48.31,48.19,48.3,17200.0,26.1917,26.246,26.1808,26.2406,17200.0
2007-11-28 12:00:00,48.31,48.39,48.29,48.38,23700.0,26.246,26.2895,26.2351,26.284,23700.0
2007-11-28 12:05:00,48.38,48.43,48.33,48.37,23000.0,26.284,26.3112,26.2569,26.2786,23000.0
2007-11-28 12:10:00,48.36,48.4,48.35,48.39,10500.0,26.2732,26.2949,26.2677,26.2895,10500.0
2007-11-28 12:15:00,48.39,48.45,48.37,48.42,19300.0,26.2895,26.3221,26.2786,26.3058,19300.0
2007-11-28 12:20:00,48.4,48.42,48.32,48.4,18500.0,26.2949,26.3058,26.2514,26.2949,18500.0
2007-11-28 12:25:00,48.39,48.4,48.34,48.34,14500.0,26.2895,26.2949,26.2623,26.2623,14500.0
2007-11-28 12:30:00,48.35,48.4,48.33,48.33,19500.0,26.2677,26.2949,26.2569,26.2569,19500.0
2007-11-28 12:35:00,48.33,48.35,48.33,48.35,8200.0,26.2569,26.2677,26.2569,26.2677,8200.0
2007-11-28 12:40:00,48.34,48.37,48.33,48.35,16500.0,26.2623,26.2786,26.2569,26.2677,16500.0
2007-11-28 12:45:00,48.36,48.37,48.31,48.31,17600.0,26.2732,26.2786,26.246,26.246,17600.0
2007-11-28 12:50:00,48.3,48.37,48.3,48.35,27300.0,26.2406,26.2786,26.2406,26.2677,27300.0
2007-11-28 12:55:00,48.35,48.37,48.28,48.33,29000.0,26.2677,26.2786,26.2297,26.2569,29000.0
2007-11-28 13:00:00,48.32,48.4,48.32,48.39,8100.0,26.2514,26.2949,26.2514,26.2895,8100.0
2007-11-28 13:05:00,48.4,48.46,48.36,48.44,29600.0,26.2949,26.3275,26.2732,26.3166,29600.0
2007-11-28 13:10:00,48.44,48.45,48.4,48.45,16700.0,26.3166,26.3221,26.2949,26.3221,16700.0
2007-11-28 13:15:00,48.46,48.59,48.46,48.56,60700.0,26.3275,26.3981,26.3275,26.3818,60700.0
2007-11-28 13:20:00,48.56,48.57,48.53,48.54,31400.0,26.3818,26.3873,26.3655,26.371,31400.0
2007-11-28 13:25:00,48.54,48.54,48.45,48.49,23400.0,26.371,26.371,26.3221,26.3438,23400.0
2007-11-28 13:30:00,48.5,48.55,48.48,48.55,20400.0,26.3492,26.3764,26.3384,26.3764,20400.0
2007-11-28 13:35:00,48.56,48.57,48.53,48.55,13200.0,26.3818,26.3873,26.3655,26.3764,13200.0
2007-11-28 13:40:00,48.54,48.57,48.5,48.56,31400.0,26.371,26.3873,26.3492,26.3818,31400.0
2007-11-28 13:45:00,48.57,48.59,48.51,48.58,17800.0,26.3873,26.3981,26.3547,26.3927,17800.0
2007-11-28 13:50:00,48.58,48.63,48.55,48.58,32700.0,26.3927,26.4199,26.3764,26.3927,32700.0
2007-11-28 13:55:00,48.6,48.7,48.59,48.59,42900.0,26.4036,26.4579,26.3981,26.3981,42900.0
2007-11-28 14:00:00,48.6,48.67,48.49,48.55,41800.0,26.4036,26.4416,26.3438,26.3764,41800.0
2007-11-28 14:05:00,48.55,48.6,48.46,48.6,44400.0,26.3764,26.4036,26.3275,26.4036,44400.0
2007-11-28 14:10:00,48.59,48.65,48.54,48.64,21500.0,26.3981,26.4307,26.371,26.4253,21500.0
2007-11-28 14:15:00,48.65,48.7,48.55,48.56,29900.0,26.4307,26.4579,26.3764,26.3818,29900.0
2007-11-28 14:20:00,48.55,48.56,48.48,48.49,23100.0,26.3764,26.3818,26.3384,26.3438,23100.0
2007-11-28 14:25:00,48.49,48.5,48.39,48.39,29300.0,26.3438,26.3492,26.2895,26.2895,29300.0
2007-11-28 14:30:00,48.39,48.41,48.33,48.34,22800.0,26.2895,26.3003,26.2569,26.2623,22800.0
2007-11-28 14:35:00,48.35,48.46,48.35,48.35,32400.0,26.2677,26.3275,26.2677,26.2677,32400.0
2007-11-28 14:40:00,48.36,48.37,48.27,48.3,27900.0,26.2732,26.2786,26.2243,26.2406,27900.0
2007-11-28 14:45:00,48.31,48.35,48.26,48.32,25300.0,26.246,26.2677,26.2188,26.2514,25300.0
2007-11-28 14:50:00,48.32,48.37,48.3,48.33,19000.0,26.2514,26.2786,26.2406,26.2569,19000.0
2007-11-28 14:55:00,48.33,48.34,48.29,48.3,26300.0,26.2569,26.2623,26.2351,26.2406,26300.0
2007-11-28 15:00:00,48.3,48.36,48.26,48.35,32700.0,26.2406,26.2732,26.2188,26.2677,32700.0
2007-11-28 15:05:00,48.36,48.41,48.33,48.36,25300.0,26.2732,26.3003,26.2569,26.2732,25300.0
2007-11-28 15:10:00,48.37,48.45,48.37,48.4,30200.0,26.2786,26.3221,26.2786,26.2949,30200.0
2007-11-28 15:15:00,48.41,48.44,48.35,48.43,28700.0,26.3003,26.3166,26.2677,26.3112,28700.0
2007-11-28 15:20:00,48.42,48.51,48.4,48.49,72200.0,26.3058,26.3547,26.2949,26.3438,72200.0
2007-11-28 15:25:00,48.46,48.47,48.36,48.43,42600.0,26.3275,26.3329,26.2732,26.3112,42600.0
2007-11-28 15:30:00,48.43,48.45,48.29,48.33,64000.0,26.3112,26.3221,26.2351,26.2569,64000.0
2007-11-28 15:35:00,48.33,48.45,48.33,48.38,48900.0,26.2569,26.3221,26.2569,26.284,48900.0
2007-11-28 15:40:00,48.38,48.41,48.23,48.25,66200.0,26.284,26.3003,26.2025,26.2134,66200.0
2007-11-28 15:45:00,48.25,48.27,48.16,48.17,74100.0,26.2134,26.2243,26.1645,26.1699,74100.0
2007-11-28 15:50:00,48.16,48.28,48.11,48.26,81400.0,26.1645,26.2297,26.1373,26.2188,81400.0
2007-11-28 15:55:00,48.25,48.34,48.23,48.25,109000.0,26.2134,26.2623,26.2025,26.2134,109000.0
2007-11-29 09:30:00,48.07,48.45,48.02,48.36,33400.0,26.1156,26.3221,26.0885,26.2732,33400.0
2007-11-29 09:35:00,48.37,48.46,48.24,48.4,32500.0,26.2786,26.3275,26.208,26.2949,32500.0
2007-11-29 09:40:00,48.4,48.68,48.37,48.67,31000.0,26.2949,26.447,26.2786,26.4416,31000.0
2007-11-29 09:45:00,48.65,48.71,48.46,48.53,39800.0,26.4307,26.4633,26.3275,26.3655,39800.0
2007-11-29 09:50:00,48.52,48.57,48.34,48.42,46200.0,26.3601,26.3873,26.2623,26.3058,46200.0
2007-11-29 09:55:00,48.39,48.45,48.32,48.36,29200.0,26.2895,26.3221,26.2514,26.2732,29200.0
2007-11-29 10:00:00,48.36,48.48,48.31,48.37,30200.0,26.2732,26.3384,26.246,26.2786,30200.0
2007-11-29 10:05:00,48.37,48.42,48.25,48.34,59900.0,26.2786,26.3058,26.2134,26.2623,59900.0
2007-11-29 10:10:00,48.34,48.38,48.27,48.35,46300.0,26.2623,26.284,26.2243,26.2677,46300.0
2007-11-29 10:15:00,48.38,48.41,48.3,48.34,28500.0,26.284,26.3003,26.2406,26.2623,28500.0
2007-11-29 10:20:00,48.33,48.33,48.17,48.19,19500.0,26.2569,26.2569,26.1699,26.1808,19500.0
2007-11-29 10:25:00,48.19,48.21,48.1,48.13,34200.0,26.1808,26.1917,26.1319,26.1482,34200.0
2007-11-29 10:30:00,48.15,48.26,48.13,48.24,18500.0,26.1591,26.2188,26.1482,26.208,18500.0
2007-11-29 10:35:00,48.24,48.35,48.21,48.29,35400.0,26.208,26.2677,26.1917,26.2351,35400.0
2007-11-29 10:40:00,48.29,48.32,48.17,48.19,15700.0,26.2351,26.2514,26.1699,26.1808,15700.0
2007-11-29 10:45:00,48.21,48.28,48.21,48.24,25300.0,26.1917,26.2297,26.1917,26.208,25300.0
2007-11-29 10:50:00,48.23,48.25,48.2,48.22,13300.0,26.2025,26.2134,26.1862,26.1971,13300.0
2007-11-29 10:55:00,48.23,48.29,48.2,48.21,16600.0,26.2025,26.2351,26.1862,26.1917,16600.0
2007-11-29 11:00:00,48.21,48.21,48.14,48.15,19700.0,26.1917,26.1917,26.1536,26.1591,19700.0
2007-11-29 11:05:00,48.16,48.24,48.15,48.24,32500.0,26.1645,26.208,26.1591,26.208,32500.0
2007-11-29 11:10:00,48.24,48.45,48.23,48.42,30500.0,26.208,26.3221,26.2025,26.3058,30500.0
2007-11-29 11:15:00,48.43,48.44,48.39,48.42,31600.0,26.3112,26.3166,26.2895,26.3058,31600.0
2007-11-29 11:20:00,48.43,48.44,48.33,48.4,17500.0,26.3112,26.3166,26.2569,26.2949,17500.0
2007-11-29 11:25:00,48.39,48.5,48.39,48.49,24200.0,26.2895,26.3492,26.2895,26.3438,24200.0
2007-11-29 11:30:00,48.5,48.56,48.47,48.55,28900.0,26.3492,26.3818,26.3329,26.3764,28900.0
2007-11-29 11:35:00,48.55,48.58,48.49,48.49,23700.0,26.3764,26.3927,26.3438,26.3438,23700.0
2007-11-29 11:40:00,48.49,48.59,48.47,48.59,25000.0,26.3438,26.3981,26.3329,26.3981,25000.0
2007-11-29 11:45:00,48.6,48.69,48.6,48.62,35400.0,26.4036,26.4525,26.4036,26.4144,35400.0
2007-11-29 11:50:00,48.62,48.69,48.58,48.68,24300.0,26.4144,26.4525,26.3927,26.447,24300.0
2007-11-29 11:55:00,48.69,48.86,48.67,48.8,116200.0,26.4525,26.5448,26.4416,26.5122,116200.0
2007-11-29 12:00:00,48.81,48.87,48.79,48.86,23500.0,26.5176,26.5502,26.5068,26.5448,23500.0
2007-11-29 12:05:00,48.85,48.93,48.84,48.89,42400.0,26.5394,26.5828,26.5339,26.5611,42400.0
2007-11-29 12:10:00,48.89,48.9,48.69,48.7,32800.0,26.5611,26.5665,26.4525,26.4579,32800.0
2007-11-29 12:15:00,48.7,48.7,48.6,48.64,19300.0,26.4579,26.4579,26.4036,26.4253,19300.0
2007-11-29 12:20:00,48.63,48.66,48.61,48.64,28400.0,26.4199,26.4362,26.409,26.4253,28400.0
2007-11-29 12:25:00,48.65,48.76,48.64,48.75,16000.0,26.4307,26.4905,26.4253,26.485,16000.0
2007-11-29 12:30:00,48.76,48.76,48.67,48.67,16100.0,26.4905,26.4905,26.4416,26.4416,16100.0
2007-11-29 12:35:00,48.68,48.72,48.67,48.69,9600.0,26.447,26.4687,26.4416,26.4525,9600.0
2007-11-29 12:40:00,48.71,48.77,48.69,48.75,9900.0,26.4633,26.4959,26.4525,26.485,9900.0
2007-11-29 12:45:00,48.74,48.75,48.56,48.66,14300.0,26.4796,26.485,26.3818,26.4362,14300.0
2007-11-29 12:50:00,48.66,48.68,48.55,48.6,23000.0,26.4362,26.447,26.3764,26.4036,23000.0
2007-11-29 12:55:00,48.59,48.64,48.55,48.58,10900.0,26.3981,26.4253,26.3764,26.3927,10900.0
2007-11-29 13:00:00,48.58,48.63,48.47,48.48,12800.0,26.3927,26.4199,26.3329,26.3384,12800.0
2007-11-29 13:05:00,48.48,48.53,48.46,48.53,14000.0,26.3384,26.3655,26.3275,26.3655,14000.0
2007-11-29 13:10:00,48.52,48.63,48.47,48.59,27600.0,26.3601,26.4199,26.3329,26.3981,27600.0
2007-11-29 13:15:00,48.59,48.65,48.56,48.56,36600.0,26.3981,26.4307,26.3818,26.3818,36600.0
2007-11-29 13:20:00,48.57,48.58,48.47,48.49,31100.0,26.3873,26.3927,26.3329,26.3438,31100.0
2007-11-29 13:25:00,48.49,48.5,48.45,48.48,12700.0,26.3438,26.3492,26.3221,26.3384,12700.0
2007-11-29 13:30:00,48.49,48.61,48.49,48.53,14900.0,26.3438,26.409,26.3438,26.3655,14900.0
2007-11-29 13:35:00,48.53,48.58,48.5,48.51,12500.0,26.3655,26.3927,26.3492,26.3547,12500.0
2007-11-29 13:40:00,48.49,48.5,48.4,48.42,14300.0,26.3438,26.3492,26.2949,26.3058,14300.0
2007-11-29 13:45:00,48.42,48.55,48.38,48.51,12400.0,26.3058,26.3764,26.284,26.3547,12400.0
2007-11-29 13:50:00,48.5,48.71,48.5,48.67,21800.0,26.3492,26.4633,26.3492,26.4416,21800.0
2007-11-29 13:55:00,48.67,48.69,48.55,48.56,32200.0,26.4416,26.4525,26.3764,26.3818,32200.0
2007-11-29 14:00:00,48.55,48.57,48.43,48.51,27800.0,26.3764,26.3873,26.3112,26.3547,27800.0
2007-11-29 14:05:00,48.54,48.58,48.49,48.58,22500.0,26.371,26.3927,26.3438,26.3927,22500.0
2007-11-29 14:10:00,48.58,48.67,48.57,48.67,13800.0,26.3927,26.4416,26.3873,26.4416,13800.0
2007-11-29 14:15:00,48.66,48.73,48.62,48.63,40100.0,26.4362,26.4742,26.4144,26.4199,40100.0
2007-11-29 14:20:00,48.63,48.64,48.51,48.55,18800.0,26.4199,26.4253,26.3547,26.3764,18800.0
2007-11-29 14:25:00,48.55,48.63,48.51,48.58,25300.0,26.3764,26.4199,26.3547,26.3927,25300.0
2007-11-29 14:30:00,48.59,48.59,48.49,48.53,24600.0,26.3981,26.3981,26.3438,26.3655,24600.0
2007-11-29 14:35:00,48.54,48.6,48.51,48.51,19300.0,26.371,26.4036,26.3547,26.3547,19300.0
2007-11-29 14:40:00,48.51,48.63,48.5,48.63,11400.0,26.3547,26.4199,26.3492,26.4199,11400.0
2007-11-29 14:45:00,48.63,48.64,48.59,48.6,12100.0,26.4199,26.4253,26.3981,26.4036,12100.0
2007-11-29 14:50:00,48.61,48.64,48.53,48.62,23800.0,26.409,26.4253,26.3655,26.4144,23800.0
2007-11-29 14:55:00,48.62,48.7,48.6,48.7,16700.0,26.4144,26.4579,26.4036,26.4579,16700.0
2007-11-29 15:00:00,48.7,48.79,48.69,48.72,30400.0,26.4579,26.5068,26.4525,26.4687,30400.0
2007-11-29 15:05:00,48.71,48.8,48.71,48.77,35200.0,26.4633,26.5122,26.4633,26.4959,35200.0
2007-11-29 15:10:00,48.77,48.77,48.68,48.72,69200.0,26.4959,26.4959,26.447,26.4687,69200.0
2007-11-29 15:15:00,48.72,48.8,48.71,48.74,45700.0,26.4687,26.5122,26.4633,26.4796,45700.0
2007-11-29 15:20:00,48.74,48.79,48.68,48.75,26500.0,26.4796,26.5068,26.447,26.485,26500.0
2007-11-29 15:25:00,48.75,48.84,47.79,48.81,49400.0,26.485,26.5339,25.9635,26.5176,49400.0
2007-11-29 15:30:00,48.8,48.82,48.71,48.78,58300.0,26.5122,26.5231,26.4633,26.5013,58300.0
2007-11-29 15:35:00,48.77,48.79,48.68,48.72,36400.0,26.4959,26.5068,26.447,26.4687,36400.0
2007-11-29 15:40:00,48.72,48.81,48.67,48.78,42100.0,26.4687,26.5176,26.4416,26.5013,42100.0
2007-11-29 15:45:00,48.78,48.89,48.74,48.77,68700.0,26.5013,26.5611,26.4796,26.4959,68700.0
2007-11-29 15:50:00,48.77,48.77,48.68,48.73,71600.0,26.4959,26.4959,26.447,26.4742,71600.0
2007-11-29 15:55:00,48.73,48.75,48.69,48.71,81100.0,26.4742,26.485,26.4525,26.4633,81100.0
2007-11-30 09:30:00,49.01,49.38,48.94,49.23,59200.0,26.6263,26.8273,26.5883,26.7458,59200.0
2007-11-30 09:35:00,49.26,49.29,48.93,49.0,138600.0,26.7621,26.7784,26.5828,26.6209,138600.0
2007-11-30 09:40:00,49.0,49.1,48.97,49.03,45700.0,26.6209,26.6752,26.6046,26.6372,45700.0
2007-11-30 09:45:00,49.03,49.04,48.9,48.92,34500.0,26.6372,26.6426,26.5665,26.5774,34500.0
2007-11-30 09:50:00,48.93,48.93,48.61,48.63,38900.0,26.5828,26.5828,26.409,26.4199,38900.0
2007-11-30 09:55:00,48.62,48.7,48.55,48.58,41500.0,26.4144,26.4579,26.3764,26.3927,41500.0
2007-11-30 10:00:00,48.54,48.75,48.53,48.53,52800.0,26.371,26.485,26.3655,26.3655,52800.0
2007-11-30 10:05:00,48.55,48.67,48.55,48.57,44300.0,26.3764,26.4416,26.3764,26.3873,44300.0
2007-11-30 10:10:00,48.57,48.57,48.31,48.33,57700.0,26.3873,26.3873,26.246,26.2569,57700.0
2007-11-30 10:15:00,48.33,48.38,48.2,48.35,63300.0,26.2569,26.284,26.1862,26.2677,63300.0
2007-11-30 10:20:00,48.36,48.42,48.28,48.36,31000.0,26.2732,26.3058,26.2297,26.2732,31000.0
2007-11-30 10:25:00,48.35,48.51,48.35,48.51,38700.0,26.2677,26.3547,26.2677,26.3547,38700.0
2007-11-30 10:30:00,48.52,48.54,48.4,48.42,33500.0,26.3601,26.371,26.2949,26.3058,33500.0
2007-11-30 10:35:00,48.43,48.49,48.4,48.49,34500.0,26.3112,26.3438,26.2949,26.3438,34500.0
2007-11-30 10:40:00,48.49,48.49,48.32,48.35,34900.0,26.3438,26.3438,26.2514,26.2677,34900.0
2007-11-30 10:45:00,48.36,48.36,48.33,48.34,14200.0,26.2732,26.2732,26.2569,26.2623,14200.0
2007-11-30 10:50:00,48.33,48.4,48.27,48.39,40200.0,26.2569,26.2949,26.2243,26.2895,40200.0
2007-11-30 10:55:00,48.4,48.44,48.36,48.41,34600.0,26.2949,26.3166,26.2732,26.3003,34600.0
2007-11-30 11:00:00,48.4,48.4,48.22,48.26,60200.0,26.2949,26.2949,26.1971,26.2188,60200.0
2007-11-30 11:05:00,48.25,48.32,48.2,48.2,44100.0,26.2134,26.2514,26.1862,26.1862,44100.0
2007-11-30 11:10:00,48.2,48.32,48.19,48.19,52800.0,26.1862,26.2514,26.1808,26.1808,52800.0
2007-11-30 11:15:00,48.18,48.19,48.02,48.09,55100.0,26.1754,26.1808,26.0885,26.1265,55100.0
2007-11-30 11:20:00,48.08,48.15,48.02,48.14,62900.0,26.121,26.1591,26.0885,26.1536,62900.0
2007-11-30 11:25:00,48.12,48.27,48.12,48.25,35200.0,26.1428,26.2243,26.1428,26.2134,35200.0
2007-11-30 11:30:00,48.27,48.29,48.07,48.12,43900.0,26.2243,26.2351,26.1156,26.1428,43900.0
2007-11-30 11:35:00,48.12,48.17,48.09,48.15,14300.0,26.1428,26.1699,26.1265,26.1591,14300.0
2007-11-30 11:40:00,48.17,48.26,48.16,48.23,10900.0,26.1699,26.2188,26.1645,26.2025,10900.0
2007-11-30 11:45:00,48.22,48.22,48.19,48.22,9800.0,26.1971,26.1971,26.1808,26.1971,9800.0
2007-11-30 11:50:00,48.22,48.22,48.07,48.07,47100.0,26.1971,26.1971,26.1156,26.1156,47100.0
2007-11-30 11:55:00,48.08,48.15,48.03,48.11,28900.0,26.121,26.1591,26.0939,26.1373,28900.0
2007-11-30 12:00:00,48.1,48.12,48.05,48.08,11200.0,26.1319,26.1428,26.1047,26.121,11200.0
2007-11-30 12:05:00,48.08,48.08,48.01,48.04,19100.0,26.121,26.121,26.083,26.0993,19100.0
2007-11-30 12:10:00,48.04,48.1,47.95,48.0,25100.0,26.0993,26.1319,26.0504,26.0776,25100.0
2007-11-30 12:15:00,47.99,48.04,47.9,48.03,31100.0,26.0722,26.0993,26.0233,26.0939,31100.0
2007-11-30 12:20:00,48.04,48.11,47.94,47.94,23500.0,26.0993,26.1373,26.045,26.045,23500.0
2007-11-30 12:25:00,47.94,48.03,47.92,48.03,10500.0,26.045,26.0939,26.0341,26.0939,10500.0
2007-11-30 12:30:00,48.01,48.06,48.01,48.05,6500.0,26.083,26.1102,26.083,26.1047,6500.0
2007-11-30 12:35:00,48.06,48.07,47.93,48.02,14600.0,26.1102,26.1156,26.0396,26.0885,14600.0
2007-11-30 12:40:00,48.03,48.06,47.9,47.92,11800.0,26.0939,26.1102,26.0233,26.0341,11800.0
2007-11-30 12:45:00,47.91,48.03,47.91,48.0,13000.0,26.0287,26.0939,26.0287,26.0776,13000.0
2007-11-30 12:50:00,48.0,48.02,47.93,47.95,11100.0,26.0776,26.0885,26.0396,26.0504,11100.0
2007-11-30 12:55:00,47.95,48.04,47.95,48.0,12200.0,26.0504,26.0993,26.0504,26.0776,12200.0
2007-11-30 13:00:00,48.01,48.04,47.95,48.0,22400.0,26.083,26.0993,26.0504,26.0776,22400.0
2007-11-30 13:05:00,48.0,48.02,47.97,48.02,12300.0,26.0776,26.0885,26.0613,26.0885,12300.0
2007-11-30 13:10:00,48.01,48.05,47.92,47.96,38500.0,26.083,26.1047,26.0341,26.0559,38500.0
2007-11-30 13:15:00,47.97,48.07,47.97,48.07,9300.0,26.0613,26.1156,26.0613,26.1156,9300.0
2007-11-30 13:20:00,48.08,48.11,48.05,48.07,15000.0,26.121,26.1373,26.1047,26.1156,15000.0
2007-11-30 13:25:00,48.07,48.07,48.02,48.05,15500.0,26.1156,26.1156,26.0885,26.1047,15500.0
2007-11-30 13:30:00,48.06,48.07,48.01,48.05,12000.0,26.1102,26.1156,26.083,26.1047,12000.0
2007-11-30 13:35:00,48.05,48.08,48.04,48.06,20600.0,26.1047,26.121,26.0993,26.1102,20600.0
2007-11-30 13:40:00,48.07,48.1,47.99,48.02,16700.0,26.1156,26.1319,26.0722,26.0885,16700.0
2007-11-30 13:45:00,48.01,48.07,48.0,48.06,12400.0,26.083,26.1156,26.0776,26.1102,12400.0
2007-11-30 13:50:00,48.05,48.08,48.02,48.07,5400.0,26.1047,26.121,26.0885,26.1156,5400.0
2007-11-30 13:55:00,48.07,48.11,48.03,48.05,9900.0,26.1156,26.1373,26.0939,26.1047,9900.0
2007-11-30 14:00:00,48.04,48.04,47.95,47.95,13800.0,26.0993,26.0993,26.0504,26.0504,13800.0
2007-11-30 14:05:00,47.95,48.01,47.94,47.96,29400.0,26.0504,26.083,26.045,26.0559,29400.0
2007-11-30 14:10:00,47.96,48.07,47.93,48.04,33200.0,26.0559,26.1156,26.0396,26.0993,33200.0
2007-11-30 14:15:00,48.03,48.06,47.98,48.03,26400.0,26.0939,26.1102,26.0667,26.0939,26400.0
2007-11-30 14:20:00,48.03,48.04,47.98,48.03,14100.0,26.0939,26.0993,26.0667,26.0939,14100.0
2007-11-30 14:25:00,48.02,48.05,47.95,48.0,10300.0,26.0885,26.1047,26.0504,26.0776,10300.0
2007-11-30 14:30:00,47.99,48.05,47.98,48.05,21500.0,26.0722,26.1047,26.0667,26.1047,21500.0
2007-11-30 14:35:00,48.05,48.14,48.05,48.11,23600.0,26.1047,26.1536,26.1047,26.1373,23600.0
2007-11-30 14:40:00,48.11,48.11,48.03,48.05,17200.0,26.1373,26.1373,26.0939,26.1047,17200.0
2007-11-30 14:45:00,48.04,48.09,47.98,48.01,19100.0,26.0993,26.1265,26.0667,26.083,19100.0
2007-11-30 14:50:00,48.01,48.05,47.95,48.02,36200.0,26.083,26.1047,26.0504,26.0885,36200.0
2007-11-30 14:55:00,48.0,48.05,47.99,48.0,18700.0,26.0776,26.1047,26.0722,26.0776,18700.0
2007-11-30 15:00:00,48.01,48.03,47.96,47.96,15400.0,26.083,26.0939,26.0559,26.0559,15400.0
2007-11-30 15:05:00,47.96,47.96,47.78,47.81,49100.0,26.0559,26.0559,25.9581,25.9744,49100.0
2007-11-30 15:10:00,47.82,47.94,47.77,47.89,66800.0,25.9798,26.045,25.9526,26.0178,66800.0
2007-11-30 15:15:00,47.88,47.99,47.84,47.97,39000.0,26.0124,26.0722,25.9907,26.0613,39000.0
2007-11-30 15:20:00,47.96,48.06,47.96,48.03,54800.0,26.0559,26.1102,26.0559,26.0939,54800.0
2007-11-30 15:25:00,48.04,48.09,48.0,48.05,59300.0,26.0993,26.1265,26.0776,26.1047,59300.0
2007-11-30 15:30:00,48.05,48.09,47.95,47.97,64700.0,26.1047,26.1265,26.0504,26.0613,64700.0
2007-11-30 15:35:00,47.98,48.1,47.97,48.05,58200.0,26.0667,26.1319,26.0613,26.1047,58200.0
2007-11-30 15:40:00,48.05,48.08,48.01,48.02,80700.0,26.1047,26.121,26.083,26.0885,80700.0
2007-11-30 15:45:00,48.02,48.03,47.92,47.95,78500.0,26.0885,26.0939,26.0341,26.0504,78500.0
2007-11-30 15:50:00,47.96,48.05,47.94,48.03,68800.0,26.0559,26.1047,26.045,26.0939,68800.0
2007-11-30 15:55:00,48.02,48.1,48.0,48.08,182500.0,26.0885,26.1319,26.0776,26.121,182500.0
2007-12-03 09:30:00,47.85,48.63,47.68,48.57,83200.0,25.9961,26.4199,25.9037,26.3873,83200.0
2007-12-03 09:35:00,48.58,48.64,48.37,48.45,47000.0,26.3927,26.4253,26.2786,26.3221,47000.0
2007-12-03 09:40:00,48.45,48.58,48.42,48.51,53800.0,26.3221,26.3927,26.3058,26.3547,53800.0
2007-12-03 09:45:00,48.54,48.55,48.45,48.45,34800.0,26.371,26.3764,26.3221,26.3221,34800.0
2007-12-03 09:50:00,48.49,48.51,48.41,48.47,24600.0,26.3438,26.3547,26.3003,26.3329,24600.0
2007-12-03 09:55:00,48.48,48.49,48.32,48.36,19700.0,26.3384,26.3438,26.2514,26.2732,19700.0
2007-12-03 10:00:00,48.35,48.45,48.16,48.19,52100.0,26.2677,26.3221,26.1645,26.1808,52100.0
2007-12-03 10:05:00,48.18,48.18,48.05,48.06,38800.0,26.1754,26.1754,26.1047,26.1102,38800.0
2007-12-03 10:10:00,48.06,48.2,48.03,48.19,24700.0,26.1102,26.1862,26.0939,26.1808,24700.0
2007-12-03 10:15:00,48.19,48.2,48.09,48.12,37000.0,26.1808,26.1862,26.1265,26.1428,37000.0
2007-12-03 10:20:00,48.12,48.16,48.05,48.13,11600.0,26.1428,26.1645,26.1047,26.1482,11600.0
2007-12-03 10:25:00,48.13,48.15,48.06,48.1,15900.0,26.1482,26.1591,26.1102,26.1319,15900.0
2007-12-03 10:30:00,48.09,48.2,48.08,48.17,27700.0,26.1265,26.1862,26.121,26.1699,27700.0
2007-12-03 10:35:00,48.17,48.23,48.11,48.15,29700.0,26.1699,26.2025,26.1373,26.1591,29700.0
2007-12-03 10:40:00,48.15,48.26,48.15,48.25,27500.0,26.1591,26.2188,26.1591,26.2134,27500.0
2007-12-03 10:45:00,48.25,48.3,48.23,48.27,24100.0,26.2134,26.2406,26.2025,26.2243,24100.0
2007-12-03 10:50:00,48.27,48.3,48.17,48.21,14700.0,26.2243,26.2406,26.1699,26.1917,14700.0
2007-12-03 10:55:00,48.21,48.29,48.18,48.2,40400.0,26.1917,26.2351,26.1754,26.1862,40400.0
2007-12-03 11:00:00,48.22,48.28,48.19,48.22,22100.0,26.1971,26.2297,26.1808,26.1971,22100.0
2007-12-03 11:05:00,48.23,48.26,48.18,48.25,17300.0,26.2025,26.2188,26.1754,26.2134,17300.0
2007-12-03 11:10:00,48.25,48.25,48.15,48.16,12800.0,26.2134,26.2134,26.1591,26.1645,12800.0
2007-12-03 11:15:00,48.16,48.16,48.1,48.12,14500.0,26.1645,26.1645,26.1319,26.1428,14500.0
2007-12-03 11:20:00,48.12,48.14,48.09,48.14,17700.0,26.1428,26.1536,26.1265,26.1536,17700.0
2007-12-03 11:25:00,48.14,48.19,48.12,48.17,14400.0,26.1536,26.1808,26.1428,26.1699,14400.0
2007-12-03 11:30:00,48.17,48.19,48.15,48.15,9200.0,26.1699,26.1808,26.1591,26.1591,9200.0
2007-12-03 11:35:00,48.15,48.26,48.14,48.23,21300.0,26.1591,26.2188,26.1536,26.2025,21300.0
2007-12-03 11:40:00,48.23,48.28,48.2,48.21,19400.0,26.2025,26.2297,26.1862,26.1917,19400.0
2007-12-03 11:45:00,48.21,48.24,48.19,48.22,13000.0,26.1917,26.208,26.1808,26.1971,13000.0
2007-12-03 11:50:00,48.23,48.23,48.12,48.12,14700.0,26.2025,26.2025,26.1428,26.1428,14700.0
2007-12-03 11:55:00,48.12,48.17,48.1,48.16,16000.0,26.1428,26.1699,26.1319,26.1645,16000.0
2007-12-03 12:00:00,48.16,48.16,48.08,48.08,29000.0,26.1645,26.1645,26.121,26.121,29000.0
2007-12-03 12:05:00,48.08,48.12,48.08,48.12,7100.0,26.121,26.1428,26.121,26.1428,7100.0
2007-12-03 12:10:00,48.12,48.23,48.12,48.2,20800.0,26.1428,26.2025,26.1428,26.1862,20800.0
2007-12-03 12:15:00,48.19,48.19,48.11,48.15,13600.0,26.1808,26.1808,26.1373,26.1591,13600.0
2007-12-03 12:20:00,48.14,48.14,48.06,48.08,27500.0,26.1536,26.1536,26.1102,26.121,27500.0
2007-12-03 12:25:00,48.07,48.08,48.02,48.08,19500.0,26.1156,26.121,26.0885,26.121,19500.0
2007-12-03 12:30:00,48.08,48.12,48.08,48.1,8400.0,26.121,26.1428,26.121,26.1319,8400.0
2007-12-03 12:35:00,48.1,48.14,48.1,48.12,17800.0,26.1319,26.1536,26.1319,26.1428,17800.0
2007-12-03 12:40:00,48.12,48.16,48.1,48.13,17800.0,26.1428,26.1645,26.1319,26.1482,17800.0
2007-12-03 12:45:00,48.13,48.17,48.13,48.17,11100.0,26.1482,26.1699,26.1482,26.1699,11100.0
2007-12-03 12:50:00,48.17,48.18,48.12,48.13,11300.0,26.1699,26.1754,26.1428,26.1482,11300.0
2007-12-03 12:55:00,48.13,48.17,48.12,48.17,10900.0,26.1482,26.1699,26.1428,26.1699,10900.0
2007-12-03 13:00:00,48.17,48.18,48.14,48.16,11700.0,26.1699,26.1754,26.1536,26.1645,11700.0
2007-12-03 13:05:00,48.16,48.19,48.16,48.17,7300.0,26.1645,26.1808,26.1645,26.1699,7300.0
2007-12-03 13:10:00,48.17,48.19,48.16,48.16,10500.0,26.1699,26.1808,26.1645,26.1645,10500.0
2007-12-03 13:15:00,48.17,48.17,48.11,48.13,17400.0,26.1699,26.1699,26.1373,26.1482,17400.0
2007-12-03 13:20:00,48.14,48.15,48.12,48.13,5100.0,26.1536,26.1591,26.1428,26.1482,5100.0
2007-12-03 13:25:00,48.13,48.16,48.11,48.15,10600.0,26.1482,26.1645,26.1373,26.1591,10600.0
2007-12-03 13:30:00,48.13,48.13,48.02,48.04,24500.0,26.1482,26.1482,26.0885,26.0993,24500.0
2007-12-03 13:35:00,48.04,48.08,48.0,48.05,14200.0,26.0993,26.121,26.0776,26.1047,14200.0
2007-12-03 13:40:00,48.05,48.05,47.96,47.97,26500.0,26.1047,26.1047,26.0559,26.0613,26500.0
2007-12-03 13:45:00,47.97,48.01,47.95,47.95,19500.0,26.0613,26.083,26.0504,26.0504,19500.0
2007-12-03 13:50:00,47.95,47.95,47.86,47.87,18800.0,26.0504,26.0504,26.0015,26.007,18800.0
2007-12-03 13:55:00,47.87,47.93,47.84,47.89,27100.0,26.007,26.0396,25.9907,26.0178,27100.0
2007-12-03 14:00:00,47.88,47.99,47.88,47.97,26300.0,26.0124,26.0722,26.0124,26.0613,26300.0
2007-12-03 14:05:00,47.97,48.04,47.96,48.01,40800.0,26.0613,26.0993,26.0559,26.083,40800.0
2007-12-03 14:10:00,48.02,48.03,47.97,48.0,18500.0,26.0885,26.0939,26.0613,26.0776,18500.0
2007-12-03 14:15:00,48.01,48.1,48.0,48.1,16500.0,26.083,26.1319,26.0776,26.1319,16500.0
2007-12-03 14:20:00,48.11,48.15,48.1,48.13,31800.0,26.1373,26.1591,26.1319,26.1482,31800.0
2007-12-03 14:25:00,48.13,48.21,48.13,48.2,39800.0,26.1482,26.1917,26.1482,26.1862,39800.0
2007-12-03 14:30:00,48.19,48.24,48.17,48.21,70700.0,26.1808,26.208,26.1699,26.1917,70700.0
2007-12-03 14:35:00,48.21,48.24,48.18,48.19,30800.0,26.1917,26.208,26.1754,26.1808,30800.0
2007-12-03 14:40:00,48.2,48.26,48.19,48.26,16600.0,26.1862,26.2188,26.1808,26.2188,16600.0
2007-12-03 14:45:00,48.26,48.26,48.17,48.19,37300.0,26.2188,26.2188,26.1699,26.1808,37300.0
2007-12-03 14:50:00,48.19,48.21,48.17,48.2,36600.0,26.1808,26.1917,26.1699,26.1862,36600.0
2007-12-03 14:55:00,48.2,48.2,48.12,48.14,14700.0,26.1862,26.1862,26.1428,26.1536,14700.0
2007-12-03 15:00:00,48.14,48.17,48.12,48.15,11300.0,26.1536,26.1699,26.1428,26.1591,11300.0
2007-12-03 15:05:00,48.16,48.16,48.05,48.06,20400.0,26.1645,26.1645,26.1047,26.1102,20400.0
2007-12-03 15:10:00,48.06,48.08,47.96,48.0,44200.0,26.1102,26.121,26.0559,26.0776,44200.0
2007-12-03 15:15:00,48.0,48.06,47.97,48.04,28100.0,26.0776,26.1102,26.0613,26.0993,28100.0
2007-12-03 15:20:00,48.06,48.16,47.96,48.16,39100.0,26.1102,26.1645,26.0559,26.1645,39100.0
2007-12-03 15:25:00,48.17,48.19,48.12,48.14,14400.0,26.1699,26.1808,26.1428,26.1536,14400.0
2007-12-03 15:30:00,48.15,48.21,48.13,48.21,33600.0,26.1591,26.1917,26.1482,26.1917,33600.0
2007-12-03 15:35:00,48.22,48.32,48.22,48.3,72500.0,26.1971,26.2514,26.1971,26.2406,72500.0
2007-12-03 15:40:00,48.3,48.33,48.21,48.31,48100.0,26.2406,26.2569,26.1917,26.246,48100.0
2007-12-03 15:45:00,48.31,48.31,48.23,48.26,57900.0,26.246,26.246,26.2025,26.2188,57900.0
2007-12-03 15:50:00,48.26,48.26,48.07,48.08,74400.0,26.2188,26.2188,26.1156,26.121,74400.0
2007-12-03 15:55:00,48.09,48.09,47.98,48.03,117500.0,26.1265,26.1265,26.0667,26.0939,117500.0
2007-12-04 09:30:00,47.75,47.83,47.51,47.7,46500.0,25.9418,25.9852,25.8114,25.9146,46500.0
2007-12-04 09:35:00,47.71,48.14,47.58,48.05,70000.0,25.92,26.1536,25.8494,26.1047,70000.0
2007-12-04 09:40:00,48.01,48.02,47.67,47.7,46500.0,26.083,26.0885,25.8983,25.9146,46500.0
2007-12-04 09:45:00,47.7,47.7,47.55,47.7,30800.0,25.9146,25.9146,25.8331,25.9146,30800.0
2007-12-04 09:50:00,47.7,47.72,47.54,47.59,29600.0,25.9146,25.9255,25.8277,25.8548,29600.0
2007-12-04 09:55:00,47.6,47.7,47.57,47.69,37300.0,25.8603,25.9146,25.844,25.9092,37300.0
2007-12-04 10:00:00,47.67,47.71,47.64,47.7,33500.0,25.8983,25.92,25.882,25.9146,33500.0
2007-12-04 10:05:00,47.69,47.72,47.6,47.64,27900.0,25.9092,25.9255,25.8603,25.882,27900.0
2007-12-04 10:10:00,47.63,47.75,47.6,47.75,46700.0,25.8766,25.9418,25.8603,25.9418,46700.0
2007-12-04 10:15:00,47.74,47.78,47.64,47.66,133000.0,25.9363,25.9581,25.882,25.8929,133000.0
2007-12-04 10:20:00,47.67,47.71,47.62,47.65,12600.0,25.8983,25.92,25.8711,25.8874,12600.0
2007-12-04 10:25:00,47.65,47.77,47.57,47.76,35000.0,25.8874,25.9526,25.844,25.9472,35000.0
2007-12-04 10:30:00,47.76,47.86,47.74,47.74,31900.0,25.9472,26.0015,25.9363,25.9363,31900.0
2007-12-04 10:35:00,47.77,47.81,47.76,47.79,26300.0,25.9526,25.9744,25.9472,25.9635,26300.0
2007-12-04 10:40:00,47.79,47.79,47.71,47.78,23500.0,25.9635,25.9635,25.92,25.9581,23500.0
2007-12-04 10:45:00,47.79,47.8,47.69,47.72,35800.0,25.9635,25.9689,25.9092,25.9255,35800.0
2007-12-04 10:50:00,47.71,47.8,47.7,47.76,42800.0,25.92,25.9689,25.9146,25.9472,42800.0
2007-12-04 10:55:00,47.74,47.78,47.7,47.7,22400.0,25.9363,25.9581,25.9146,25.9146,22400.0
2007-12-04 11:00:00,47.7,47.72,47.67,47.69,58100.0,25.9146,25.9255,25.8983,25.9092,58100.0
2007-12-04 11:05:00,47.67,47.69,47.61,47.62,22400.0,25.8983,25.9092,25.8657,25.8711,22400.0
2007-12-04 11:10:00,47.61,47.76,47.59,47.76,24200.0,25.8657,25.9472,25.8548,25.9472,24200.0
2007-12-04 11:15:00,47.75,47.77,47.73,47.76,26500.0,25.9418,25.9526,25.9309,25.9472,26500.0
2007-12-04 11:20:00,47.75,47.8,47.7,47.71,17000.0,25.9418,25.9689,25.9146,25.92,17000.0
2007-12-04 11:25:00,47.68,47.71,47.65,47.65,14400.0,25.9037,25.92,25.8874,25.8874,14400.0
2007-12-04 11:30:00,47.65,47.69,47.65,47.66,36500.0,25.8874,25.9092,25.8874,25.8929,36500.0
2007-12-04 11:35:00,47.66,47.76,47.65,47.74,20600.0,25.8929,25.9472,25.8874,25.9363,20600.0
2007-12-04 11:40:00,47.75,47.78,47.72,47.76,8100.0,25.9418,25.9581,25.9255,25.9472,8100.0
2007-12-04 11:45:00,47.76,47.78,47.72,47.78,10400.0,25.9472,25.9581,25.9255,25.9581,10400.0
2007-12-04 11:50:00,47.78,47.8,47.76,47.8,37800.0,25.9581,25.9689,25.9472,25.9689,37800.0
2007-12-04 11:55:00,47.79,47.8,47.77,47.78,20000.0,25.9635,25.9689,25.9526,25.9581,20000.0
2007-12-04 12:00:00,47.79,47.84,47.77,47.82,29300.0,25.9635,25.9907,25.9526,25.9798,29300.0
2007-12-04 12:05:00,47.81,47.9,47.81,47.86,20000.0,25.9744,26.0233,25.9744,26.0015,20000.0
2007-12-04 12:10:00,47.87,47.9,47.85,47.86,40600.0,26.007,26.0233,25.9961,26.0015,40600.0
2007-12-04 12:15:00,47.85,47.88,47.82,47.88,26600.0,25.9961,26.0124,25.9798,26.0124,26600.0
2007-12-04 12:20:00,47.87,47.9,47.86,47.9,31300.0,26.007,26.0233,26.0015,26.0233,31300.0
2007-12-04 12:25:00,47.89,47.9,47.87,47.89,21400.0,26.0178,26.0233,26.007,26.0178,21400.0
2007-12-04 12:30:00,47.89,47.9,47.88,47.89,7400.0,26.0178,26.0233,26.0124,26.0178,7400.0
2007-12-04 12:35:00,47.88,47.89,47.86,47.87,13200.0,26.0124,26.0178,26.0015,26.007,13200.0
2007-12-04 12:40:00,47.88,47.94,47.88,47.93,43300.0,26.0124,26.045,26.0124,26.0396,43300.0
2007-12-04 12:45:00,47.93,47.95,47.92,47.93,16500.0,26.0396,26.0504,26.0341,26.0396,16500.0
2007-12-04 12:50:00,47.93,47.94,47.92,47.93,10100.0,26.0396,26.045,26.0341,26.0396,10100.0
2007-12-04 12:55:00,47.93,47.95,47.92,47.92,11600.0,26.0396,26.0504,26.0341,26.0341,11600.0
2007-12-04 13:00:00,47.92,48.0,47.92,47.99,36900.0,26.0341,26.0776,26.0341,26.0722,36900.0
2007-12-04 13:05:00,47.99,47.99,47.96,47.96,17900.0,26.0722,26.0722,26.0559,26.0559,17900.0
2007-12-04 13:10:00,47.96,47.97,47.92,47.92,12500.0,26.0559,26.0613,26.0341,26.0341,12500.0
2007-12-04 13:15:00,47.92,47.92,47.88,47.88,5400.0,26.0341,26.0341,26.0124,26.0124,5400.0
2007-12-04 13:20:00,47.87,47.88,47.81,47.85,20400.0,26.007,26.0124,25.9744,25.9961,20400.0
2007-12-04 13:25:00,47.85,47.89,47.82,47.89,32200.0,25.9961,26.0178,25.9798,26.0178,32200.0
2007-12-04 13:30:00,47.89,47.91,47.85,47.85,13100.0,26.0178,26.0287,25.9961,25.9961,13100.0
2007-12-04 13:35:00,47.84,47.88,47.82,47.87,18600.0,25.9907,26.0124,25.9798,26.007,18600.0
2007-12-04 13:40:00,47.86,47.97,47.86,47.97,24200.0,26.0015,26.0613,26.0015,26.0613,24200.0
2007-12-04 13:45:00,47.97,47.99,47.95,47.97,18900.0,26.0613,26.0722,26.0504,26.0613,18900.0
2007-12-04 13:50:00,47.98,47.98,47.94,47.94,13500.0,26.0667,26.0667,26.045,26.045,13500.0
2007-12-04 13:55:00,47.94,48.0,47.93,47.98,13500.0,26.045,26.0776,26.0396,26.0667,13500.0
2007-12-04 14:00:00,47.98,47.98,47.86,47.88,18700.0,26.0667,26.0667,26.0015,26.0124,18700.0
2007-12-04 14:05:00,47.89,47.9,47.85,47.86,14700.0,26.0178,26.0233,25.9961,26.0015,14700.0
2007-12-04 14:10:00,47.85,47.85,47.76,47.79,22900.0,25.9961,25.9961,25.9472,25.9635,22900.0
2007-12-04 14:15:00,47.78,47.81,47.77,47.81,11000.0,25.9581,25.9744,25.9526,25.9744,11000.0
2007-12-04 14:20:00,47.81,47.82,47.78,47.78,8800.0,25.9744,25.9798,25.9581,25.9581,8800.0
2007-12-04 14:25:00,47.79,47.85,47.77,47.81,16800.0,25.9635,25.9961,25.9526,25.9744,16800.0
2007-12-04 14:30:00,47.81,47.82,47.8,47.81,10600.0,25.9744,25.9798,25.9689,25.9744,10600.0
2007-12-04 14:35:00,47.8,47.83,47.77,47.77,17400.0,25.9689,25.9852,25.9526,25.9526,17400.0
2007-12-04 14:40:00,47.77,47.8,47.77,47.79,53400.0,25.9526,25.9689,25.9526,25.9635,53400.0
2007-12-04 14:45:00,47.78,47.8,47.76,47.77,13500.0,25.9581,25.9689,25.9472,25.9526,13500.0
2007-12-04 14:50:00,47.77,47.8,47.76,47.77,16500.0,25.9526,25.9689,25.9472,25.9526,16500.0
2007-12-04 14:55:00,47.78,47.8,47.73,47.79,38900.0,25.9581,25.9689,25.9309,25.9635,38900.0
2007-12-04 15:00:00,47.79,47.8,47.75,47.78,13500.0,25.9635,25.9689,25.9418,25.9581,13500.0
2007-12-04 15:05:00,47.78,47.78,47.7,47.71,55700.0,25.9581,25.9581,25.9146,25.92,55700.0
2007-12-04 15:10:00,47.71,47.72,47.64,47.64,28700.0,25.92,25.9255,25.882,25.882,28700.0
2007-12-04 15:15:00,47.65,47.75,47.65,47.73,38100.0,25.8874,25.9418,25.8874,25.9309,38100.0
2007-12-04 15:20:00,47.73,47.76,47.71,47.75,52500.0,25.9309,25.9472,25.92,25.9418,52500.0
2007-12-04 15:25:00,47.75,47.76,47.7,47.72,52400.0,25.9418,25.9472,25.9146,25.9255,52400.0
2007-12-04 15:30:00,47.71,47.76,47.69,47.75,52000.0,25.92,25.9472,25.9092,25.9418,52000.0
2007-12-04 15:35:00,47.75,47.8,47.74,47.78,74400.0,25.9418,25.9689,25.9363,25.9581,74400.0
2007-12-04 15:40:00,47.77,47.8,47.71,47.78,82200.0,25.9526,25.9689,25.92,25.9581,82200.0
2007-12-04 15:45:00,47.79,47.79,47.73,47.75,67400.0,25.9635,25.9635,25.9309,25.9418,67400.0
2007-12-04 15:50:00,47.74,47.83,47.67,47.82,86200.0,25.9363,25.9852,25.8983,25.9798,86200.0
2007-12-04 15:55:00,47.82,47.86,47.74,47.86,135800.0,25.9798,26.0015,25.9363,26.0015,135800.0
2007-12-05 09:30:00,48.17,48.48,48.17,48.41,67400.0,26.1699,26.3384,26.1699,26.3003,67400.0
2007-12-05 09:35:00,48.45,48.51,48.36,48.46,48900.0,26.3221,26.3547,26.2732,26.3275,48900.0
2007-12-05 09:40:00,48.46,48.55,48.43,48.48,29600.0,26.3275,26.3764,26.3112,26.3384,29600.0
2007-12-05 09:45:00,48.49,48.5,48.35,48.47,161800.0,26.3438,26.3492,26.2677,26.3329,161800.0
2007-12-05 09:50:00,48.47,48.48,48.38,48.47,50900.0,26.3329,26.3384,26.284,26.3329,50900.0
2007-12-05 09:55:00,48.47,48.48,48.31,48.43,41700.0,26.3329,26.3384,26.246,26.3112,41700.0
2007-12-05 10:00:00,48.44,48.5,48.36,48.5,46900.0,26.3166,26.3492,26.2732,26.3492,46900.0
2007-12-05 10:05:00,48.5,48.5,48.39,48.44,28600.0,26.3492,26.3492,26.2895,26.3166,28600.0
2007-12-05 10:10:00,48.45,48.47,48.39,48.44,24100.0,26.3221,26.3329,26.2895,26.3166,24100.0
2007-12-05 10:15:00,48.43,48.45,48.38,48.41,20200.0,26.3112,26.3221,26.284,26.3003,20200.0
2007-12-05 10:20:00,48.41,48.42,48.35,48.37,19100.0,26.3003,26.3058,26.2677,26.2786,19100.0
2007-12-05 10:25:00,48.38,48.4,48.36,48.37,11000.0,26.284,26.2949,26.2732,26.2786,11000.0
2007-12-05 10:30:00,48.38,48.39,48.32,48.34,17000.0,26.284,26.2895,26.2514,26.2623,17000.0
2007-12-05 10:35:00,48.34,48.38,48.31,48.31,30700.0,26.2623,26.284,26.246,26.246,30700.0
2007-12-05 10:40:00,48.32,48.36,48.29,48.36,27800.0,26.2514,26.2732,26.2351,26.2732,27800.0
2007-12-05 10:45:00,48.37,48.46,48.37,48.44,21600.0,26.2786,26.3275,26.2786,26.3166,21600.0
2007-12-05 10:50:00,48.45,48.5,48.45,48.5,27900.0,26.3221,26.3492,26.3221,26.3492,27900.0
2007-12-05 10:55:00,48.5,48.6,48.5,48.59,63300.0,26.3492,26.4036,26.3492,26.3981,63300.0
2007-12-05 11:00:00,48.59,48.6,48.48,48.49,48000.0,26.3981,26.4036,26.3384,26.3438,48000.0
2007-12-05 11:05:00,48.49,48.56,48.48,48.51,21900.0,26.3438,26.3818,26.3384,26.3547,21900.0
2007-12-05 11:10:00,48.52,48.61,48.52,48.6,36700.0,26.3601,26.409,26.3601,26.4036,36700.0
2007-12-05 11:15:00,48.6,48.62,48.59,48.61,47100.0,26.4036,26.4144,26.3981,26.409,47100.0
2007-12-05 11:20:00,48.61,48.71,48.61,48.7,43500.0,26.409,26.4633,26.409,26.4579,43500.0
2007-12-05 11:25:00,48.7,48.86,48.69,48.84,56100.0,26.4579,26.5448,26.4525,26.5339,56100.0
2007-12-05 11:30:00,48.84,49.01,48.82,48.92,69000.0,26.5339,26.6263,26.5231,26.5774,69000.0
2007-12-05 11:35:00,48.92,48.93,48.84,48.86,25900.0,26.5774,26.5828,26.5339,26.5448,25900.0
2007-12-05 11:40:00,48.86,49.1,48.83,49.0,85400.0,26.5448,26.6752,26.5285,26.6209,85400.0
2007-12-05 11:45:00,49.01,49.03,48.95,48.96,28700.0,26.6263,26.6372,26.5937,26.5991,28700.0
2007-12-05 11:50:00,48.96,48.98,48.91,48.95,51100.0,26.5991,26.61,26.572,26.5937,51100.0
2007-12-05 11:55:00,48.96,48.96,48.93,48.93,29200.0,26.5991,26.5991,26.5828,26.5828,29200.0
2007-12-05 12:00:00,48.93,48.95,48.86,48.89,26600.0,26.5828,26.5937,26.5448,26.5611,26600.0
2007-12-05 12:05:00,48.88,48.89,48.84,48.84,29900.0,26.5557,26.5611,26.5339,26.5339,29900.0
2007-12-05 12:10:00,48.85,48.86,48.78,48.78,23300.0,26.5394,26.5448,26.5013,26.5013,23300.0
2007-12-05 12:15:00,48.77,48.9,48.77,48.88,22200.0,26.4959,26.5665,26.4959,26.5557,22200.0
2007-12-05 12:20:00,48.88,48.91,48.85,48.9,15800.0,26.5557,26.572,26.5394,26.5665,15800.0
2007-12-05 12:25:00,48.9,48.93,48.84,48.85,23500.0,26.5665,26.5828,26.5339,26.5394,23500.0
2007-12-05 12:30:00,48.85,48.89,48.84,48.87,31600.0,26.5394,26.5611,26.5339,26.5502,31600.0
2007-12-05 12:35:00,48.86,48.89,48.84,48.88,27800.0,26.5448,26.5611,26.5339,26.5557,27800.0
2007-12-05 12:40:00,48.87,48.89,48.86,48.88,12300.0,26.5502,26.5611,26.5448,26.5557,12300.0
2007-12-05 12:45:00,48.88,49.03,48.88,49.03,172800.0,26.5557,26.6372,26.5557,26.6372,172800.0
2007-12-05 12:50:00,49.02,49.02,48.97,49.0,119100.0,26.6317,26.6317,26.6046,26.6209,119100.0
2007-12-05 12:55:00,49.01,49.04,48.99,49.0,156900.0,26.6263,26.6426,26.6154,26.6209,156900.0
2007-12-05 13:00:00,49.0,49.03,48.99,49.03,156700.0,26.6209,26.6372,26.6154,26.6372,156700.0
2007-12-05 13:05:00,49.02,49.03,48.94,49.0,52000.0,26.6317,26.6372,26.5883,26.6209,52000.0
2007-12-05 13:10:00,49.0,49.03,48.9,48.97,61100.0,26.6209,26.6372,26.5665,26.6046,61100.0
2007-12-05 13:15:00,48.96,49.0,48.87,48.87,35800.0,26.5991,26.6209,26.5502,26.5502,35800.0
2007-12-05 13:20:00,48.87,48.95,48.84,48.87,25200.0,26.5502,26.5937,26.5339,26.5502,25200.0
2007-12-05 13:25:00,48.86,48.88,48.85,48.88,18900.0,26.5448,26.5557,26.5394,26.5557,18900.0
2007-12-05 13:30:00,48.87,48.95,48.85,48.91,17800.0,26.5502,26.5937,26.5394,26.572,17800.0
2007-12-05 13:35:00,48.92,48.93,48.89,48.9,19000.0,26.5774,26.5828,26.5611,26.5665,19000.0
2007-12-05 13:40:00,48.9,48.92,48.86,48.86,19000.0,26.5665,26.5774,26.5448,26.5448,19000.0
2007-12-05 13:45:00,48.86,48.97,48.83,48.96,27400.0,26.5448,26.6046,26.5285,26.5991,27400.0
2007-12-05 13:50:00,48.96,48.98,48.85,48.88,28700.0,26.5991,26.61,26.5394,26.5557,28700.0
2007-12-05 13:55:00,48.87,48.9,48.78,48.79,41000.0,26.5502,26.5665,26.5013,26.5068,41000.0
2007-12-05 14:00:00,48.8,48.84,48.73,48.83,41900.0,26.5122,26.5339,26.4742,26.5285,41900.0
2007-12-05 14:05:00,48.82,48.82,48.73,48.78,34700.0,26.5231,26.5231,26.4742,26.5013,34700.0
2007-12-05 14:10:00,48.79,48.83,48.74,48.75,13600.0,26.5068,26.5285,26.4796,26.485,13600.0
2007-12-05 14:15:00,48.74,48.89,48.73,48.87,37400.0,26.4796,26.5611,26.4742,26.5502,37400.0
2007-12-05 14:20:00,48.86,48.87,48.58,48.64,39000.0,26.5448,26.5502,26.3927,26.4253,39000.0
2007-12-05 14:25:00,48.64,48.69,48.57,48.61,44600.0,26.4253,26.4525,26.3873,26.409,44600.0
2007-12-05 14:30:00,48.61,48.62,48.51,48.56,22300.0,26.409,26.4144,26.3547,26.3818,22300.0
2007-12-05 14:35:00,48.57,48.57,48.43,48.46,62900.0,26.3873,26.3873,26.3112,26.3275,62900.0
2007-12-05 14:40:00,48.47,48.53,48.46,48.49,21100.0,26.3329,26.3655,26.3275,26.3438,21100.0
2007-12-05 14:45:00,48.5,48.55,48.49,48.51,24100.0,26.3492,26.3764,26.3438,26.3547,24100.0
2007-12-05 14:50:00,48.51,48.53,48.37,48.45,47200.0,26.3547,26.3655,26.2786,26.3221,47200.0
2007-12-05 14:55:00,48.44,48.46,48.36,48.41,29300.0,26.3166,26.3275,26.2732,26.3003,29300.0
2007-12-05 15:00:00,48.41,48.43,48.36,48.37,17100.0,26.3003,26.3112,26.2732,26.2786,17100.0
2007-12-05 15:05:00,48.38,48.39,48.35,48.38,20100.0,26.284,26.2895,26.2677,26.284,20100.0
2007-12-05 15:10:00,48.39,48.52,48.38,48.52,27100.0,26.2895,26.3601,26.284,26.3601,27100.0
2007-12-05 15:15:00,48.52,48.53,48.42,48.49,36700.0,26.3601,26.3655,26.3058,26.3438,36700.0
2007-12-05 15:20:00,48.49,48.53,48.46,48.47,42500.0,26.3438,26.3655,26.3275,26.3329,42500.0
2007-12-05 15:25:00,48.47,48.73,48.47,48.7,99900.0,26.3329,26.4742,26.3329,26.4579,99900.0
2007-12-05 15:30:00,48.7,48.72,48.62,48.67,44000.0,26.4579,26.4687,26.4144,26.4416,44000.0
2007-12-05 15:35:00,48.68,48.75,48.66,48.71,35500.0,26.447,26.485,26.4362,26.4633,35500.0
2007-12-05 15:40:00,48.71,48.75,48.65,48.73,44400.0,26.4633,26.485,26.4307,26.4742,44400.0
2007-12-05 15:45:00,48.74,48.74,48.61,48.65,58000.0,26.4796,26.4796,26.409,26.4307,58000.0
2007-12-05 15:50:00,48.64,48.71,48.61,48.61,74600.0,26.4253,26.4633,26.409,26.409,74600.0
2007-12-05 15:55:00,48.61,48.75,48.61,48.69,117500.0,26.409,26.485,26.409,26.4525,117500.0
2007-12-06 09:30:00,48.51,48.83,48.46,48.82,33900.0,26.3547,26.5285,26.3275,26.5231,33900.0
2007-12-06 09:35:00,48.79,49.09,48.79,49.07,46700.0,26.5068,26.6698,26.5068,26.6589,46700.0
2007-12-06 09:40:00,49.07,49.17,49.0,49.1,25600.0,26.6589,26.7132,26.6209,26.6752,25600.0
2007-12-06 09:45:00,49.1,49.16,49.0,49.1,22700.0,26.6752,26.7078,26.6209,26.6752,22700.0
2007-12-06 09:50:00,49.09,49.23,49.08,49.21,27000.0,26.6698,26.7458,26.6643,26.735,27000.0
2007-12-06 09:55:00,49.21,49.47,49.21,49.45,88100.0,26.735,26.8762,26.735,26.8653,88100.0
2007-12-06 10:00:00,49.46,49.49,49.34,49.34,38000.0,26.8708,26.8871,26.8056,26.8056,38000.0
2007-12-06 10:05:00,49.33,49.45,49.22,49.37,45300.0,26.8002,26.8653,26.7404,26.8219,45300.0
2007-12-06 10:10:00,49.35,49.39,49.25,49.27,30100.0,26.811,26.8327,26.7567,26.7676,30100.0
2007-12-06 10:15:00,49.28,49.44,49.28,49.4,34500.0,26.773,26.8599,26.773,26.8382,34500.0
2007-12-06 10:20:00,49.4,49.4,49.29,49.3,22600.0,26.8382,26.8382,26.7784,26.7839,22600.0
2007-12-06 10:25:00,49.3,49.42,49.27,49.34,43400.0,26.7839,26.849,26.7676,26.8056,43400.0
2007-12-06 10:30:00,49.29,49.42,49.27,49.41,35500.0,26.7784,26.849,26.7676,26.8436,35500.0
2007-12-06 10:35:00,49.41,49.46,49.4,49.43,15500.0,26.8436,26.8708,26.8382,26.8545,15500.0
2007-12-06 10:40:00,49.43,49.43,49.32,49.32,20000.0,26.8545,26.8545,26.7947,26.7947,20000.0
2007-12-06 10:45:00,49.32,49.45,49.31,49.41,18800.0,26.7947,26.8653,26.7893,26.8436,18800.0
2007-12-06 10:50:00,49.42,49.52,49.4,49.49,29000.0,26.849,26.9034,26.8382,26.8871,29000.0
2007-12-06 10:55:00,49.49,49.58,49.45,49.52,39000.0,26.8871,26.936,26.8653,26.9034,39000.0
2007-12-06 11:00:00,49.54,49.55,49.5,49.5,25100.0,26.9142,26.9197,26.8925,26.8925,25100.0
2007-12-06 11:05:00,49.5,49.54,49.49,49.49,25800.0,26.8925,26.9142,26.8871,26.8871,25800.0
2007-12-06 11:10:00,49.48,49.54,49.43,49.5,24400.0,26.8816,26.9142,26.8545,26.8925,24400.0
2007-12-06 11:15:00,49.51,49.56,49.5,49.53,15900.0,26.8979,26.9251,26.8925,26.9088,15900.0
2007-12-06 11:20:00,49.52,49.6,49.51,49.55,27900.0,26.9034,26.9468,26.8979,26.9197,27900.0
2007-12-06 11:25:00,49.55,49.58,49.47,49.48,11400.0,26.9197,26.936,26.8762,26.8816,11400.0
2007-12-06 11:30:00,49.49,49.5,49.44,49.5,14200.0,26.8871,26.8925,26.8599,26.8925,14200.0
2007-12-06 11:35:00,49.5,49.52,49.5,49.5,19300.0,26.8925,26.9034,26.8925,26.8925,19300.0
2007-12-06 11:40:00,49.5,49.53,49.45,49.45,14100.0,26.8925,26.9088,26.8653,26.8653,14100.0
2007-12-06 11:45:00,49.47,49.49,49.39,49.41,22500.0,26.8762,26.8871,26.8327,26.8436,22500.0
2007-12-06 11:50:00,49.4,49.44,49.34,49.35,14600.0,26.8382,26.8599,26.8056,26.811,14600.0
2007-12-06 11:55:00,49.36,49.75,49.33,49.61,197600.0,26.8165,27.0283,26.8002,26.9523,197600.0
2007-12-06 12:00:00,49.61,49.71,49.6,49.67,33200.0,26.9523,27.0066,26.9468,26.9849,33200.0
2007-12-06 12:05:00,49.67,49.82,49.6,49.73,41500.0,26.9849,27.0664,26.9468,27.0175,41500.0
2007-12-06 12:10:00,49.74,49.74,49.65,49.68,17400.0,27.0229,27.0229,26.974,26.9903,17400.0
2007-12-06 12:15:00,49.68,49.7,49.62,49.7,20700.0,26.9903,27.0012,26.9577,27.0012,20700.0
2007-12-06 12:20:00,49.7,49.71,49.69,49.69,15000.0,27.0012,27.0066,26.9957,26.9957,15000.0
2007-12-06 12:25:00,49.69,49.69,49.6,49.62,29100.0,26.9957,26.9957,26.9468,26.9577,29100.0
2007-12-06 12:30:00,49.62,49.67,49.5,49.65,73000.0,26.9577,26.9849,26.8925,26.974,73000.0
2007-12-06 12:35:00,49.65,49.71,49.56,49.7,42800.0,26.974,27.0066,26.9251,27.0012,42800.0
2007-12-06 12:40:00,49.7,49.71,49.68,49.68,25600.0,27.0012,27.0066,26.9903,26.9903,25600.0
2007-12-06 12:45:00,49.68,49.76,49.62,49.76,34800.0,26.9903,27.0338,26.9577,27.0338,34800.0
2007-12-06 12:50:00,49.76,49.77,49.76,49.76,43100.0,27.0338,27.0392,27.0338,27.0338,43100.0
2007-12-06 12:55:00,49.76,49.79,49.76,49.77,27600.0,27.0338,27.0501,27.0338,27.0392,27600.0
2007-12-06 13:00:00,49.77,49.85,49.74,49.85,91300.0,27.0392,27.0827,27.0229,27.0827,91300.0
2007-12-06 13:05:00,49.85,50.02,49.85,50.0,130100.0,27.0827,27.175,27.0827,27.1642,130100.0
2007-12-06 13:10:00,50.0,50.02,50.0,50.0,25200.0,27.1642,27.175,27.1642,27.1642,25200.0
2007-12-06 13:15:00,50.0,50.0,49.89,49.97,46600.0,27.1642,27.1642,27.1044,27.1479,46600.0
2007-12-06 13:20:00,49.96,50.0,49.9,50.0,32600.0,27.1424,27.1642,27.1098,27.1642,32600.0
2007-12-06 13:25:00,50.0,50.01,49.94,50.01,24800.0,27.1642,27.1696,27.1316,27.1696,24800.0
2007-12-06 13:30:00,50.0,50.01,49.89,49.89,23100.0,27.1642,27.1696,27.1044,27.1044,23100.0
2007-12-06 13:35:00,49.88,49.92,49.85,49.85,18400.0,27.099,27.1207,27.0827,27.0827,18400.0
2007-12-06 13:40:00,49.85,50.09,49.78,50.06,83200.0,27.0827,27.213,27.0446,27.1967,83200.0
2007-12-06 13:45:00,50.05,50.06,49.98,50.0,20700.0,27.1913,27.1967,27.1533,27.1642,20700.0
2007-12-06 13:50:00,50.0,50.01,49.93,49.97,35400.0,27.1642,27.1696,27.1261,27.1479,35400.0
2007-12-06 13:55:00,49.97,50.02,49.89,50.0,40300.0,27.1479,27.175,27.1044,27.1642,40300.0
2007-12-06 14:00:00,50.0,50.01,49.95,49.95,31800.0,27.1642,27.1696,27.137,27.137,31800.0
2007-12-06 14:05:00,49.96,49.98,49.93,49.94,31300.0,27.1424,27.1533,27.1261,27.1316,31300.0
2007-12-06 14:10:00,49.93,50.01,49.92,50.01,29000.0,27.1261,27.1696,27.1207,27.1696,29000.0
2007-12-06 14:15:00,50.01,50.09,50.0,50.08,28200.0,27.1696,27.213,27.1642,27.2076,28200.0
2007-12-06 14:20:00,50.1,50.13,50.05,50.06,17500.0,27.2185,27.2348,27.1913,27.1967,17500.0
2007-12-06 14:25:00,50.07,50.1,50.06,50.08,13300.0,27.2022,27.2185,27.1967,27.2076,13300.0
2007-12-06 14:30:00,50.06,50.17,50.06,50.17,28400.0,27.1967,27.2565,27.1967,27.2565,28400.0
2007-12-06 14:35:00,50.18,50.25,50.11,50.25,33700.0,27.2619,27.3,27.2239,27.3,33700.0
2007-12-06 14:40:00,50.23,50.27,50.18,50.22,31300.0,27.2891,27.3108,27.2619,27.2837,31300.0
2007-12-06 14:45:00,50.22,50.22,50.15,50.19,26800.0,27.2837,27.2837,27.2456,27.2674,26800.0
2007-12-06 14:50:00,50.18,50.25,50.18,50.24,37300.0,27.2619,27.3,27.2619,27.2945,37300.0
2007-12-06 14:55:00,50.24,50.26,50.21,50.24,26500.0,27.2945,27.3054,27.2782,27.2945,26500.0
2007-12-06 15:00:00,50.24,50.25,50.19,50.24,25000.0,27.2945,27.3,27.2674,27.2945,25000.0
2007-12-06 15:05:00,50.23,50.32,50.22,50.3,83500.0,27.2891,27.338,27.2837,27.3271,83500.0
2007-12-06 15:10:00,50.3,50.33,50.3,50.3,62500.0,27.3271,27.3434,27.3271,27.3271,62500.0
2007-12-06 15:15:00,50.31,50.37,50.21,50.21,69700.0,27.3326,27.3652,27.2782,27.2782,69700.0
2007-12-06 15:20:00,50.22,50.24,50.18,50.21,46000.0,27.2837,27.2945,27.2619,27.2782,46000.0
2007-12-06 15:25:00,50.21,50.34,50.21,50.33,72700.0,27.2782,27.3489,27.2782,27.3434,72700.0
2007-12-06 15:30:00,50.33,50.34,50.21,50.33,73800.0,27.3434,27.3489,27.2782,27.3434,73800.0
2007-12-06 15:35:00,50.34,50.44,50.34,50.42,57500.0,27.3489,27.4032,27.3489,27.3923,57500.0
2007-12-06 15:40:00,50.42,50.42,50.27,50.27,46900.0,27.3923,27.3923,27.3108,27.3108,46900.0
2007-12-06 15:45:00,50.27,50.54,50.25,50.51,203800.0,27.3108,27.4575,27.3,27.4412,203800.0
2007-12-06 15:50:00,50.51,50.53,50.34,50.34,141500.0,27.4412,27.4521,27.3489,27.3489,141500.0
2007-12-06 15:55:00,50.33,50.52,50.29,50.5,153000.0,27.3434,27.4467,27.3217,27.4358,153000.0
2007-12-07 09:30:00,50.26,50.41,50.07,50.07,67400.0,27.3054,27.3869,27.2022,27.2022,67400.0
2007-12-07 09:35:00,50.08,50.15,49.85,49.99,56600.0,27.2076,27.2456,27.0827,27.1587,56600.0
2007-12-07 09:40:00,49.97,50.06,49.95,50.06,21500.0,27.1479,27.1967,27.137,27.1967,21500.0
2007-12-07 09:45:00,50.04,50.32,50.04,50.3,78600.0,27.1859,27.338,27.1859,27.3271,78600.0
2007-12-07 09:50:00,50.3,50.32,50.17,50.21,79300.0,27.3271,27.338,27.2565,27.2782,79300.0
2007-12-07 09:55:00,50.2,50.43,50.19,50.34,62200.0,27.2728,27.3978,27.2674,27.3489,62200.0
2007-12-07 10:00:00,50.34,50.53,50.3,50.53,54400.0,27.3489,27.4521,27.3271,27.4521,54400.0
2007-12-07 10:05:00,50.52,50.53,50.3,50.41,66100.0,27.4467,27.4521,27.3271,27.3869,66100.0
2007-12-07 10:10:00,50.41,50.52,50.39,50.51,49800.0,27.3869,27.4467,27.376,27.4412,49800.0
2007-12-07 10:15:00,50.5,50.53,50.4,50.49,42200.0,27.4358,27.4521,27.3815,27.4304,42200.0
2007-12-07 10:20:00,50.47,50.53,50.43,50.49,28000.0,27.4195,27.4521,27.3978,27.4304,28000.0
2007-12-07 10:25:00,50.46,50.58,50.44,50.47,37400.0,27.4141,27.4793,27.4032,27.4195,37400.0
2007-12-07 10:30:00,50.46,50.47,50.43,50.45,22900.0,27.4141,27.4195,27.3978,27.4086,22900.0
2007-12-07 10:35:00,50.45,50.54,50.45,50.5,49700.0,27.4086,27.4575,27.4086,27.4358,49700.0
2007-12-07 10:40:00,50.51,50.52,50.49,50.49,10400.0,27.4412,27.4467,27.4304,27.4304,10400.0
2007-12-07 10:45:00,50.51,50.51,50.44,50.45,13300.0,27.4412,27.4412,27.4032,27.4086,13300.0
2007-12-07 10:50:00,50.45,50.53,50.45,50.48,21700.0,27.4086,27.4521,27.4086,27.4249,21700.0
2007-12-07 10:55:00,50.48,50.52,50.43,50.45,39000.0,27.4249,27.4467,27.3978,27.4086,39000.0
2007-12-07 11:00:00,50.45,50.52,50.34,50.5,75800.0,27.4086,27.4467,27.3489,27.4358,75800.0
2007-12-07 11:05:00,50.5,50.53,50.34,50.36,29200.0,27.4358,27.4521,27.3489,27.3597,29200.0
2007-12-07 11:10:00,50.37,50.51,50.33,50.5,42800.0,27.3652,27.4412,27.3434,27.4358,42800.0
2007-12-07 11:15:00,50.51,50.57,50.46,50.49,42000.0,27.4412,27.4738,27.4141,27.4304,42000.0
2007-12-07 11:20:00,50.48,50.5,50.43,50.45,8400.0,27.4249,27.4358,27.3978,27.4086,8400.0
2007-12-07 11:25:00,50.46,50.51,50.43,50.51,27600.0,27.4141,27.4412,27.3978,27.4412,27600.0
2007-12-07 11:30:00,50.51,50.52,50.47,50.48,10700.0,27.4412,27.4467,27.4195,27.4249,10700.0
2007-12-07 11:35:00,50.47,50.66,50.47,50.6,52700.0,27.4195,27.5227,27.4195,27.4901,52700.0
2007-12-07 11:40:00,50.6,50.79,50.59,50.76,57800.0,27.4901,27.5933,27.4847,27.577,57800.0
2007-12-07 11:45:00,50.78,50.93,50.76,50.89,47500.0,27.5879,27.6694,27.577,27.6477,47500.0
2007-12-07 11:50:00,50.9,50.91,50.76,50.77,23600.0,27.6531,27.6585,27.577,27.5825,23600.0
2007-12-07 11:55:00,50.77,50.81,50.61,50.63,52600.0,27.5825,27.6042,27.4956,27.5064,52600.0
2007-12-07 12:00:00,50.64,50.64,50.54,50.58,17900.0,27.5119,27.5119,27.4575,27.4793,17900.0
2007-12-07 12:05:00,50.58,50.6,50.57,50.59,11500.0,27.4793,27.4901,27.4738,27.4847,11500.0
2007-12-07 12:10:00,50.6,50.61,50.54,50.6,18700.0,27.4901,27.4956,27.4575,27.4901,18700.0
2007-12-07 12:15:00,50.6,50.6,50.58,50.6,6800.0,27.4901,27.4901,27.4793,27.4901,6800.0
2007-12-07 12:20:00,50.59,50.65,50.57,50.64,10400.0,27.4847,27.5173,27.4738,27.5119,10400.0
2007-12-07 12:25:00,50.63,50.63,50.58,50.58,4400.0,27.5064,27.5064,27.4793,27.4793,4400.0
2007-12-07 12:30:00,50.6,50.6,50.56,50.57,3200.0,27.4901,27.4901,27.4684,27.4738,3200.0
2007-12-07 12:35:00,50.55,50.61,50.55,50.61,12100.0,27.463,27.4956,27.463,27.4956,12100.0
2007-12-07 12:40:00,50.6,50.6,50.55,50.57,10600.0,27.4901,27.4901,27.463,27.4738,10600.0
2007-12-07 12:45:00,50.57,50.59,50.57,50.59,5600.0,27.4738,27.4847,27.4738,27.4847,5600.0
2007-12-07 12:50:00,50.58,50.58,50.49,50.49,16000.0,27.4793,27.4793,27.4304,27.4304,16000.0
2007-12-07 12:55:00,50.5,50.52,50.49,50.49,7500.0,27.4358,27.4467,27.4304,27.4304,7500.0
2007-12-07 13:00:00,50.5,50.54,50.5,50.52,12200.0,27.4358,27.4575,27.4358,27.4467,12200.0
2007-12-07 13:05:00,50.51,50.52,50.49,50.5,8400.0,27.4412,27.4467,27.4304,27.4358,8400.0
2007-12-07 13:10:00,50.5,50.58,50.49,50.55,37500.0,27.4358,27.4793,27.4304,27.463,37500.0
2007-12-07 13:15:00,50.56,50.58,50.55,50.56,30600.0,27.4684,27.4793,27.463,27.4684,30600.0
2007-12-07 13:20:00,50.55,50.57,50.54,50.55,59800.0,27.463,27.4738,27.4575,27.463,59800.0
2007-12-07 13:25:00,50.55,50.58,50.55,50.56,48400.0,27.463,27.4793,27.463,27.4684,48400.0
2007-12-07 13:30:00,50.56,50.58,50.55,50.56,16200.0,27.4684,27.4793,27.463,27.4684,16200.0
2007-12-07 13:35:00,50.55,50.56,50.55,50.56,9600.0,27.463,27.4684,27.463,27.4684,9600.0
2007-12-07 13:40:00,50.55,50.67,50.55,50.66,65200.0,27.463,27.5282,27.463,27.5227,65200.0
2007-12-07 13:45:00,50.66,50.68,50.63,50.65,17500.0,27.5227,27.5336,27.5064,27.5173,17500.0
2007-12-07 13:50:00,50.65,50.66,50.63,50.63,9700.0,27.5173,27.5227,27.5064,27.5064,9700.0
2007-12-07 13:55:00,50.63,50.64,50.6,50.61,8000.0,27.5064,27.5119,27.4901,27.4956,8000.0
2007-12-07 14:00:00,50.61,50.63,50.58,50.63,7000.0,27.4956,27.5064,27.4793,27.5064,7000.0
2007-12-07 14:05:00,50.64,50.66,50.56,50.6,17600.0,27.5119,27.5227,27.4684,27.4901,17600.0
2007-12-07 14:10:00,50.6,50.61,50.53,50.54,16800.0,27.4901,27.4956,27.4521,27.4575,16800.0
2007-12-07 14:15:00,50.55,50.57,50.49,50.51,9200.0,27.463,27.4738,27.4304,27.4412,9200.0
2007-12-07 14:20:00,50.51,50.51,50.48,50.51,18800.0,27.4412,27.4412,27.4249,27.4412,18800.0
2007-12-07 14:25:00,50.5,50.55,50.47,50.53,11300.0,27.4358,27.463,27.4195,27.4521,11300.0
2007-12-07 14:30:00,50.53,50.58,50.52,50.58,10200.0,27.4521,27.4793,27.4467,27.4793,10200.0
2007-12-07 14:35:00,50.58,50.62,50.57,50.6,11300.0,27.4793,27.501,27.4738,27.4901,11300.0
2007-12-07 14:40:00,50.6,50.63,50.57,50.57,8700.0,27.4901,27.5064,27.4738,27.4738,8700.0
2007-12-07 14:45:00,50.57,50.57,50.5,50.5,10100.0,27.4738,27.4738,27.4358,27.4358,10100.0
2007-12-07 14:50:00,50.5,50.5,50.42,50.48,23800.0,27.4358,27.4358,27.3923,27.4249,23800.0
2007-12-07 14:55:00,50.48,50.49,50.48,50.48,4700.0,27.4249,27.4304,27.4249,27.4249,4700.0
2007-12-07 15:00:00,50.49,50.49,50.42,50.43,17400.0,27.4304,27.4304,27.3923,27.3978,17400.0
2007-12-07 15:05:00,50.44,50.55,50.43,50.53,38700.0,27.4032,27.463,27.3978,27.4521,38700.0
2007-12-07 15:10:00,50.54,50.63,50.51,50.54,43800.0,27.4575,27.5064,27.4412,27.4575,43800.0
2007-12-07 15:15:00,50.54,50.6,50.5,50.52,49900.0,27.4575,27.4901,27.4358,27.4467,49900.0
2007-12-07 15:20:00,50.52,50.52,50.45,50.49,44900.0,27.4467,27.4467,27.4086,27.4304,44900.0
2007-12-07 15:25:00,50.5,50.52,50.46,50.52,35600.0,27.4358,27.4467,27.4141,27.4467,35600.0
2007-12-07 15:30:00,50.53,50.53,50.49,50.53,56800.0,27.4521,27.4521,27.4304,27.4521,56800.0
2007-12-07 15:35:00,50.53,50.58,50.5,50.58,45000.0,27.4521,27.4793,27.4358,27.4793,45000.0
2007-12-07 15:40:00,50.57,50.58,50.43,50.45,36900.0,27.4738,27.4793,27.3978,27.4086,36900.0
2007-12-07 15:45:00,50.45,50.55,50.42,50.44,38100.0,27.4086,27.463,27.3923,27.4032,38100.0
2007-12-07 15:50:00,50.43,50.48,50.37,50.37,52000.0,27.3978,27.4249,27.3652,27.3652,52000.0
2007-12-07 15:55:00,50.36,50.42,50.35,50.38,76200.0,27.3597,27.3923,27.3543,27.3706,76200.0
2007-12-10 09:30:00,50.72,50.8,50.31,50.5,49500.0,27.5553,27.5988,27.3326,27.4358,49500.0
2007-12-10 09:35:00,50.5,50.6,50.5,50.51,88800.0,27.4358,27.4901,27.4358,27.4412,88800.0
2007-12-10 09:40:00,50.51,50.55,50.33,50.42,45300.0,27.4412,27.463,27.3434,27.3923,45300.0
2007-12-10 09:45:00,50.43,50.54,50.26,50.43,106400.0,27.3978,27.4575,27.3054,27.3978,106400.0
2007-12-10 09:50:00,50.4,50.52,50.37,50.5,8600.0,27.3815,27.4467,27.3652,27.4358,8600.0
2007-12-10 09:55:00,50.5,50.72,50.5,50.7,26800.0,27.4358,27.5553,27.4358,27.5444,26800.0
2007-12-10 10:00:00,50.71,50.78,50.66,50.67,40600.0,27.5499,27.5879,27.5227,27.5282,40600.0
2007-12-10 10:05:00,50.71,50.73,50.66,50.69,39900.0,27.5499,27.5607,27.5227,27.539,39900.0
2007-12-10 10:10:00,50.69,50.7,50.54,50.62,34500.0,27.539,27.5444,27.4575,27.501,34500.0
2007-12-10 10:15:00,50.64,50.68,50.61,50.62,25100.0,27.5119,27.5336,27.4956,27.501,25100.0
2007-12-10 10:20:00,50.62,50.91,50.62,50.91,91600.0,27.501,27.6585,27.501,27.6585,91600.0
2007-12-10 10:25:00,50.91,51.01,50.83,51.01,37500.0,27.6585,27.7129,27.6151,27.7129,37500.0
2007-12-10 10:30:00,51.0,51.1,50.97,51.0,34200.0,27.7074,27.7618,27.6911,27.7074,34200.0
2007-12-10 10:35:00,50.98,51.01,50.9,50.96,32800.0,27.6966,27.7129,27.6531,27.6857,32800.0
2007-12-10 10:40:00,50.97,51.06,50.95,51.0,30700.0,27.6911,27.74,27.6803,27.7074,30700.0
2007-12-10 10:45:00,51.02,51.1,51.01,51.04,11600.0,27.7183,27.7618,27.7129,27.7292,11600.0
2007-12-10 10:50:00,51.05,51.1,51.05,51.1,23400.0,27.7346,27.7618,27.7346,27.7618,23400.0
2007-12-10 10:55:00,51.1,51.24,51.05,51.24,54000.0,27.7618,27.8378,27.7346,27.8378,54000.0
2007-12-10 11:00:00,51.23,51.27,51.17,51.2,29200.0,27.8324,27.8541,27.7998,27.8161,29200.0
2007-12-10 11:05:00,51.19,51.2,50.91,50.94,32900.0,27.8107,27.8161,27.6585,27.6748,32900.0
2007-12-10 11:10:00,50.97,51.21,50.97,51.2,114400.0,27.6911,27.8215,27.6911,27.8161,114400.0
2007-12-10 11:15:00,51.2,51.25,51.17,51.18,25900.0,27.8161,27.8433,27.7998,27.8052,25900.0
2007-12-10 11:20:00,51.19,51.2,51.01,51.12,30300.0,27.8107,27.8161,27.7129,27.7726,30300.0
2007-12-10 11:25:00,51.12,51.12,51.05,51.05,9200.0,27.7726,27.7726,27.7346,27.7346,9200.0
2007-12-10 11:30:00,51.04,51.1,51.0,51.0,23200.0,27.7292,27.7618,27.7074,27.7074,23200.0
2007-12-10 11:35:00,51.01,51.21,51.0,51.19,46100.0,27.7129,27.8215,27.7074,27.8107,46100.0
2007-12-10 11:40:00,51.19,51.19,51.16,51.16,10600.0,27.8107,27.8107,27.7944,27.7944,10600.0
2007-12-10 11:45:00,51.17,51.21,51.15,51.17,21500.0,27.7998,27.8215,27.7889,27.7998,21500.0
2007-12-10 11:50:00,51.15,51.2,51.12,51.17,13100.0,27.7889,27.8161,27.7726,27.7998,13100.0
2007-12-10 11:55:00,51.17,51.17,51.07,51.08,13700.0,27.7998,27.7998,27.7455,27.7509,13700.0
2007-12-10 12:00:00,51.07,51.2,51.04,51.12,35700.0,27.7455,27.8161,27.7292,27.7726,35700.0
2007-12-10 12:05:00,51.12,51.17,51.08,51.08,19500.0,27.7726,27.7998,27.7509,27.7509,19500.0
2007-12-10 12:10:00,51.07,51.21,51.04,51.2,73200.0,27.7455,27.8215,27.7292,27.8161,73200.0
2007-12-10 12:15:00,51.2,51.21,51.08,51.1,26000.0,27.8161,27.8215,27.7509,27.7618,26000.0
2007-12-10 12:20:00,51.12,51.21,51.12,51.2,42800.0,27.7726,27.8215,27.7726,27.8161,42800.0
2007-12-10 12:25:00,51.19,51.2,51.19,51.19,10400.0,27.8107,27.8161,27.8107,27.8107,10400.0
2007-12-10 12:30:00,51.19,51.2,51.16,51.16,9000.0,27.8107,27.8161,27.7944,27.7944,9000.0
2007-12-10 12:35:00,51.16,51.21,51.13,51.17,26600.0,27.7944,27.8215,27.7781,27.7998,26600.0
2007-12-10 12:40:00,51.17,51.21,51.16,51.18,9900.0,27.7998,27.8215,27.7944,27.8052,9900.0
2007-12-10 12:45:00,51.19,51.2,51.18,51.19,9900.0,27.8107,27.8161,27.8052,27.8107,9900.0
2007-12-10 12:50:00,51.19,51.2,51.17,51.17,20200.0,27.8107,27.8161,27.7998,27.7998,20200.0
2007-12-10 12:55:00,51.16,51.17,51.14,51.15,11800.0,27.7944,27.7998,27.7835,27.7889,11800.0
2007-12-10 13:00:00,51.15,51.16,51.13,51.14,39000.0,27.7889,27.7944,27.7781,27.7835,39000.0
2007-12-10 13:05:00,51.13,51.15,51.09,51.14,23000.0,27.7781,27.7889,27.7563,27.7835,23000.0
2007-12-10 13:10:00,51.14,51.25,51.12,51.17,64800.0,27.7835,27.8433,27.7726,27.7998,64800.0
2007-12-10 13:15:00,51.17,51.27,51.16,51.26,32600.0,27.7998,27.8541,27.7944,27.8487,32600.0
2007-12-10 13:20:00,51.27,51.29,51.18,51.19,43300.0,27.8541,27.865,27.8052,27.8107,43300.0
2007-12-10 13:25:00,51.19,51.19,51.16,51.16,23600.0,27.8107,27.8107,27.7944,27.7944,23600.0
2007-12-10 13:30:00,51.17,51.18,51.11,51.11,13800.0,27.7998,27.8052,27.7672,27.7672,13800.0
2007-12-10 13:35:00,51.12,51.12,51.08,51.1,22800.0,27.7726,27.7726,27.7509,27.7618,22800.0
2007-12-10 13:40:00,51.1,51.21,51.09,51.2,41800.0,27.7618,27.8215,27.7563,27.8161,41800.0
2007-12-10 13:45:00,51.2,51.26,51.19,51.21,21000.0,27.8161,27.8487,27.8107,27.8215,21000.0
2007-12-10 13:50:00,51.22,51.26,51.16,51.17,34000.0,27.827,27.8487,27.7944,27.7998,34000.0
2007-12-10 13:55:00,51.17,51.23,51.17,51.23,58000.0,27.7998,27.8324,27.7998,27.8324,58000.0
2007-12-10 14:00:00,51.22,51.24,51.21,51.21,19700.0,27.827,27.8378,27.8215,27.8215,19700.0
2007-12-10 14:05:00,51.21,51.22,51.18,51.21,16900.0,27.8215,27.827,27.8052,27.8215,16900.0
2007-12-10 14:10:00,51.21,51.21,51.08,51.1,22500.0,27.8215,27.8215,27.7509,27.7618,22500.0
2007-12-10 14:15:00,51.1,51.21,51.06,51.08,56300.0,27.7618,27.8215,27.74,27.7509,56300.0
2007-12-10 14:20:00,51.07,51.23,51.06,51.19,67200.0,27.7455,27.8324,27.74,27.8107,67200.0
2007-12-10 14:25:00,51.18,51.23,51.15,51.23,17500.0,27.8052,27.8324,27.7889,27.8324,17500.0
2007-12-10 14:30:00,51.23,51.43,51.21,51.31,92500.0,27.8324,27.941,27.8215,27.8759,92500.0
2007-12-10 14:35:00,51.32,51.32,51.25,51.31,22000.0,27.8813,27.8813,27.8433,27.8759,22000.0
2007-12-10 14:40:00,51.31,51.32,51.27,51.27,17100.0,27.8759,27.8813,27.8541,27.8541,17100.0
2007-12-10 14:45:00,51.28,51.32,51.27,51.27,20700.0,27.8596,27.8813,27.8541,27.8541,20700.0
2007-12-10 14:50:00,51.28,51.6,51.26,51.43,228800.0,27.8596,28.0334,27.8487,27.941,228800.0
2007-12-10 14:55:00,51.44,51.55,51.37,51.53,68800.0,27.9465,28.0062,27.9084,27.9954,68800.0
2007-12-10 15:00:00,51.54,51.54,51.42,51.44,41200.0,28.0008,28.0008,27.9356,27.9465,41200.0
2007-12-10 15:05:00,51.44,51.85,51.38,51.61,138400.0,27.9465,28.1692,27.9139,28.0388,138400.0
2007-12-10 15:10:00,51.61,51.61,51.48,51.48,32600.0,28.0388,28.0388,27.9682,27.9682,32600.0
2007-12-10 15:15:00,51.47,51.47,51.38,51.39,39600.0,27.9628,27.9628,27.9139,27.9193,39600.0
2007-12-10 15:20:00,51.4,51.44,51.37,51.42,39100.0,27.9247,27.9465,27.9084,27.9356,39100.0
2007-12-10 15:25:00,51.44,51.44,51.37,51.39,24700.0,27.9465,27.9465,27.9084,27.9193,24700.0
2007-12-10 15:30:00,51.38,51.4,51.27,51.36,51700.0,27.9139,27.9247,27.8541,27.903,51700.0
2007-12-10 15:35:00,51.36,51.36,51.31,51.35,38400.0,27.903,27.903,27.8759,27.8976,38400.0
2007-12-10 15:40:00,51.34,51.35,51.27,51.34,56700.0,27.8922,27.8976,27.8541,27.8922,56700.0
2007-12-10 15:45:00,51.34,51.34,51.27,51.31,63700.0,27.8922,27.8922,27.8541,27.8759,63700.0
2007-12-10 15:50:00,51.31,51.62,51.27,51.49,172000.0,27.8759,28.0443,27.8541,27.9736,172000.0
2007-12-10 15:55:00,51.48,51.55,51.32,51.32,145200.0,27.9682,28.0062,27.8813,27.8813,145200.0
2007-12-11 09:30:00,51.29,51.56,51.17,51.2,41900.0,27.865,28.0117,27.7998,27.8161,41900.0
2007-12-11 09:35:00,51.19,51.27,51.07,51.12,197900.0,27.8107,27.8541,27.7455,27.7726,197900.0
2007-12-11 09:40:00,51.12,51.12,51.03,51.04,29400.0,27.7726,27.7726,27.7237,27.7292,29400.0
2007-12-11 09:45:00,51.04,51.12,51.03,51.06,23400.0,27.7292,27.7726,27.7237,27.74,23400.0
2007-12-11 09:50:00,51.06,51.15,51.02,51.1,42800.0,27.74,27.7889,27.7183,27.7618,42800.0
2007-12-11 09:55:00,51.11,51.11,51.02,51.11,19900.0,27.7672,27.7672,27.7183,27.7672,19900.0
2007-12-11 10:00:00,51.1,51.12,50.96,51.0,44300.0,27.7618,27.7726,27.6857,27.7074,44300.0
2007-12-11 10:05:00,50.99,51.02,50.95,50.99,46000.0,27.702,27.7183,27.6803,27.702,46000.0
2007-12-11 10:10:00,50.99,50.99,50.91,50.94,50400.0,27.702,27.702,27.6585,27.6748,50400.0
2007-12-11 10:15:00,50.94,50.94,50.85,50.87,46900.0,27.6748,27.6748,27.6259,27.6368,46900.0
2007-12-11 10:20:00,50.86,50.93,50.86,50.91,38300.0,27.6314,27.6694,27.6314,27.6585,38300.0
2007-12-11 10:25:00,50.9,50.93,50.81,50.82,27400.0,27.6531,27.6694,27.6042,27.6096,27400.0
2007-12-11 10:30:00,50.83,50.83,50.67,50.7,52800.0,27.6151,27.6151,27.5282,27.5444,52800.0
2007-12-11 10:35:00,50.7,50.75,50.64,50.71,61500.0,27.5444,27.5716,27.5119,27.5499,61500.0
2007-12-11 10:40:00,50.71,50.73,50.65,50.73,28100.0,27.5499,27.5607,27.5173,27.5607,28100.0
2007-12-11 10:45:00,50.73,50.73,50.63,50.63,32100.0,27.5607,27.5607,27.5064,27.5064,32100.0
2007-12-11 10:50:00,50.63,50.68,50.63,50.67,19900.0,27.5064,27.5336,27.5064,27.5282,19900.0
2007-12-11 10:55:00,50.66,50.67,50.58,50.61,26200.0,27.5227,27.5282,27.4793,27.4956,26200.0
2007-12-11 11:00:00,50.61,50.66,50.6,50.65,20500.0,27.4956,27.5227,27.4901,27.5173,20500.0
2007-12-11 11:05:00,50.64,50.66,50.59,50.65,16700.0,27.5119,27.5227,27.4847,27.5173,16700.0
2007-12-11 11:10:00,50.66,50.66,50.62,50.64,10700.0,27.5227,27.5227,27.501,27.5119,10700.0
2007-12-11 11:15:00,50.64,50.66,50.63,50.65,8700.0,27.5119,27.5227,27.5064,27.5173,8700.0
2007-12-11 11:20:00,50.65,50.67,50.59,50.61,22900.0,27.5173,27.5282,27.4847,27.4956,22900.0
2007-12-11 11:25:00,50.59,50.6,50.54,50.56,24200.0,27.4847,27.4901,27.4575,27.4684,24200.0
2007-12-11 11:30:00,50.56,50.57,50.52,50.53,18300.0,27.4684,27.4738,27.4467,27.4521,18300.0
2007-12-11 11:35:00,50.52,50.56,50.51,50.54,25700.0,27.4467,27.4684,27.4412,27.4575,25700.0
2007-12-11 11:40:00,50.54,50.55,50.46,50.46,43400.0,27.4575,27.463,27.4141,27.4141,43400.0
2007-12-11 11:45:00,50.47,50.48,50.41,50.41,71900.0,27.4195,27.4249,27.3869,27.3869,71900.0
2007-12-11 11:50:00,50.7,50.7,50.39,50.43,54400.0,27.5444,27.5444,27.376,27.3978,54400.0
2007-12-11 11:55:00,50.43,50.44,50.41,50.42,81600.0,27.3978,27.4032,27.3869,27.3923,81600.0
2007-12-11 12:00:00,50.42,50.42,50.36,50.37,36500.0,27.3923,27.3923,27.3597,27.3652,36500.0
2007-12-11 12:05:00,50.38,50.41,50.36,50.41,16000.0,27.3706,27.3869,27.3597,27.3869,16000.0
2007-12-11 12:10:00,50.41,50.43,50.38,50.43,13700.0,27.3869,27.3978,27.3706,27.3978,13700.0
2007-12-11 12:15:00,50.44,50.44,50.38,50.38,16500.0,27.4032,27.4032,27.3706,27.3706,16500.0
2007-12-11 12:20:00,50.39,50.4,50.38,50.39,52600.0,27.376,27.3815,27.3706,27.376,52600.0
2007-12-11 12:25:00,50.38,50.4,50.38,50.4,8500.0,27.3706,27.3815,27.3706,27.3815,8500.0
2007-12-11 12:30:00,50.4,50.41,50.37,50.39,20400.0,27.3815,27.3869,27.3652,27.376,20400.0
2007-12-11 12:35:00,50.37,50.42,50.37,50.42,17400.0,27.3652,27.3923,27.3652,27.3923,17400.0
2007-12-11 12:40:00,50.42,50.47,50.42,50.47,21800.0,27.3923,27.4195,27.3923,27.4195,21800.0
2007-12-11 12:45:00,50.47,50.47,50.44,50.46,11400.0,27.4195,27.4195,27.4032,27.4141,11400.0
2007-12-11 12:50:00,50.45,50.47,50.44,50.47,8400.0,27.4086,27.4195,27.4032,27.4195,8400.0
2007-12-11 12:55:00,50.46,50.47,50.43,50.44,12800.0,27.4141,27.4195,27.3978,27.4032,12800.0
2007-12-11 13:00:00,50.44,50.47,50.4,50.42,22200.0,27.4032,27.4195,27.3815,27.3923,22200.0
2007-12-11 13:05:00,50.42,50.42,50.38,50.4,10900.0,27.3923,27.3923,27.3706,27.3815,10900.0
2007-12-11 13:10:00,50.39,50.4,50.38,50.4,27400.0,27.376,27.3815,27.3706,27.3815,27400.0
2007-12-11 13:15:00,50.4,50.41,50.35,50.38,32100.0,27.3815,27.3869,27.3543,27.3706,32100.0
2007-12-11 13:20:00,50.38,50.41,50.35,50.38,22300.0,27.3706,27.3869,27.3543,27.3706,22300.0
2007-12-11 13:25:00,50.38,50.47,50.38,50.47,25900.0,27.3706,27.4195,27.3706,27.4195,25900.0
2007-12-11 13:30:00,50.47,50.47,50.38,50.42,39700.0,27.4195,27.4195,27.3706,27.3923,39700.0
2007-12-11 13:35:00,50.42,50.46,50.35,50.41,74100.0,27.3923,27.4141,27.3543,27.3869,74100.0
2007-12-11 13:40:00,50.41,50.44,50.39,50.44,20700.0,27.3869,27.4032,27.376,27.4032,20700.0
2007-12-11 13:45:00,50.44,50.47,50.44,50.47,22100.0,27.4032,27.4195,27.4032,27.4195,22100.0
2007-12-11 13:50:00,50.47,50.59,50.47,50.51,79100.0,27.4195,27.4847,27.4195,27.4412,79100.0
2007-12-11 13:55:00,50.51,50.52,50.47,50.5,26600.0,27.4412,27.4467,27.4195,27.4358,26600.0
2007-12-11 14:00:00,50.49,50.51,50.49,50.5,21500.0,27.4304,27.4412,27.4304,27.4358,21500.0
2007-12-11 14:05:00,50.5,50.5,50.48,50.5,16400.0,27.4358,27.4358,27.4249,27.4358,16400.0
2007-12-11 14:10:00,50.49,50.5,50.39,50.44,67300.0,27.4304,27.4358,27.376,27.4032,67300.0
2007-12-11 14:15:00,50.44,50.44,49.72,50.19,191300.0,27.4032,27.4032,27.012,27.2674,191300.0
2007-12-11 14:20:00,50.19,50.2,49.71,49.72,107800.0,27.2674,27.2728,27.0066,27.012,107800.0
2007-12-11 14:25:00,49.72,49.84,49.58,49.84,122800.0,27.012,27.0772,26.936,27.0772,122800.0
2007-12-11 14:30:00,49.84,49.92,49.7,49.78,61600.0,27.0772,27.1207,27.0012,27.0446,61600.0
2007-12-11 14:35:00,49.79,49.84,49.6,49.7,70000.0,27.0501,27.0772,26.9468,27.0012,70000.0
2007-12-11 14:40:00,49.7,49.7,49.49,49.64,88000.0,27.0012,27.0012,26.8871,26.9686,88000.0
2007-12-11 14:45:00,49.65,49.72,49.57,49.67,57900.0,26.974,27.012,26.9305,26.9849,57900.0
2007-12-11 14:50:00,49.7,49.74,49.63,49.74,65900.0,27.0012,27.0229,26.9631,27.0229,65900.0
2007-12-11 14:55:00,49.74,49.76,49.7,49.72,72200.0,27.0229,27.0338,27.0012,27.012,72200.0
2007-12-11 15:00:00,49.72,49.83,49.59,49.79,129000.0,27.012,27.0718,26.9414,27.0501,129000.0
2007-12-11 15:05:00,49.79,49.86,49.77,49.79,43500.0,27.0501,27.0881,27.0392,27.0501,43500.0
2007-12-11 15:10:00,49.79,49.8,49.67,49.69,49000.0,27.0501,27.0555,26.9849,26.9957,49000.0
2007-12-11 15:15:00,49.7,49.84,49.65,49.66,45800.0,27.0012,27.0772,26.974,26.9794,45800.0
2007-12-11 15:20:00,49.66,49.7,49.59,49.69,43900.0,26.9794,27.0012,26.9414,26.9957,43900.0
2007-12-11 15:25:00,49.67,49.8,49.64,49.72,38600.0,26.9849,27.0555,26.9686,27.012,38600.0
2007-12-11 15:30:00,49.72,49.77,49.64,49.68,48800.0,27.012,27.0392,26.9686,26.9903,48800.0
2007-12-11 15:35:00,49.67,49.7,49.48,49.51,69600.0,26.9849,27.0012,26.8816,26.8979,69600.0
2007-12-11 15:40:00,49.5,49.53,49.42,49.45,72500.0,26.8925,26.9088,26.849,26.8653,72500.0
2007-12-11 15:45:00,49.46,49.5,49.38,49.4,68000.0,26.8708,26.8925,26.8273,26.8382,68000.0
2007-12-11 15:50:00,49.4,49.52,49.4,49.48,88500.0,26.8382,26.9034,26.8382,26.8816,88500.0
2007-12-11 15:55:00,49.48,49.5,49.4,49.5,147800.0,26.8816,26.8925,26.8382,26.8925,147800.0
2007-12-12 09:30:00,49.99,50.73,49.96,50.57,113700.0,27.1587,27.5607,27.1424,27.4738,113700.0
2007-12-12 09:35:00,50.56,50.56,49.94,49.95,81500.0,27.4684,27.4684,27.1316,27.137,81500.0
2007-12-12 09:40:00,49.96,49.99,49.6,49.61,97500.0,27.1424,27.1587,26.9468,26.9523,97500.0
2007-12-12 09:45:00,49.6,49.62,49.18,49.19,128200.0,26.9468,26.9577,26.7187,26.7241,128200.0
2007-12-12 09:50:00,49.22,49.45,49.17,49.43,45600.0,26.7404,26.8653,26.7132,26.8545,45600.0
2007-12-12 09:55:00,49.43,49.73,49.39,49.58,31100.0,26.8545,27.0175,26.8327,26.936,31100.0
2007-12-12 10:00:00,49.52,49.69,49.5,49.57,16900.0,26.9034,26.9957,26.8925,26.9305,16900.0
2007-12-12 10:05:00,49.57,49.59,49.45,49.59,38000.0,26.9305,26.9414,26.8653,26.9414,38000.0
2007-12-12 10:10:00,49.57,49.64,49.54,49.6,25900.0,26.9305,26.9686,26.9142,26.9468,25900.0
2007-12-12 10:15:00,49.6,49.7,49.56,49.63,41300.0,26.9468,27.0012,26.9251,26.9631,41300.0
2007-12-12 10:20:00,49.63,49.74,49.62,49.62,44700.0,26.9631,27.0229,26.9577,26.9577,44700.0
2007-12-12 10:25:00,49.63,49.7,49.62,49.69,11900.0,26.9631,27.0012,26.9577,26.9957,11900.0
2007-12-12 10:30:00,49.66,49.7,49.65,49.65,23700.0,26.9794,27.0012,26.974,26.974,23700.0
2007-12-12 10:35:00,49.65,49.68,49.54,49.54,15100.0,26.974,26.9903,26.9142,26.9142,15100.0
2007-12-12 10:40:00,49.52,49.67,49.52,49.67,29800.0,26.9034,26.9849,26.9034,26.9849,29800.0
2007-12-12 10:45:00,49.65,49.67,49.5,49.53,18200.0,26.974,26.9849,26.8925,26.9088,18200.0
2007-12-12 10:50:00,49.51,49.63,49.51,49.56,29500.0,26.8979,26.9631,26.8979,26.9251,29500.0
2007-12-12 10:55:00,49.54,49.57,49.52,49.52,13700.0,26.9142,26.9305,26.9034,26.9034,13700.0
2007-12-12 11:00:00,49.52,49.69,49.52,49.66,20800.0,26.9034,26.9957,26.9034,26.9794,20800.0
2007-12-12 11:05:00,49.66,49.7,49.6,49.66,15200.0,26.9794,27.0012,26.9468,26.9794,15200.0
2007-12-12 11:10:00,49.67,49.79,49.67,49.77,44600.0,26.9849,27.0501,26.9849,27.0392,44600.0
2007-12-12 11:15:00,49.76,49.82,49.69,49.82,13500.0,27.0338,27.0664,26.9957,27.0664,13500.0
2007-12-12 11:20:00,49.81,49.84,49.72,49.72,19400.0,27.0609,27.0772,27.012,27.012,19400.0
2007-12-12 11:25:00,49.73,49.74,49.6,49.69,23500.0,27.0175,27.0229,26.9468,26.9957,23500.0
2007-12-12 11:30:00,49.69,49.79,49.69,49.72,15900.0,26.9957,27.0501,26.9957,27.012,15900.0
2007-12-12 11:35:00,49.73,49.81,49.72,49.77,10500.0,27.0175,27.0609,27.012,27.0392,10500.0
2007-12-12 11:40:00,49.78,49.83,49.76,49.79,13000.0,27.0446,27.0718,27.0338,27.0501,13000.0
2007-12-12 11:45:00,49.79,49.86,49.78,49.83,15000.0,27.0501,27.0881,27.0446,27.0718,15000.0
2007-12-12 11:50:00,49.82,49.91,49.76,49.88,10600.0,27.0664,27.1153,27.0338,27.099,10600.0
2007-12-12 11:55:00,49.88,49.92,49.85,49.85,15800.0,27.099,27.1207,27.0827,27.0827,15800.0
2007-12-12 12:00:00,49.86,49.88,49.8,49.85,16500.0,27.0881,27.099,27.0555,27.0827,16500.0
2007-12-12 12:05:00,49.85,49.85,49.73,49.75,23200.0,27.0827,27.0827,27.0175,27.0283,23200.0
2007-12-12 12:10:00,49.74,49.86,49.74,49.85,17700.0,27.0229,27.0881,27.0229,27.0827,17700.0
2007-12-12 12:15:00,49.84,49.87,49.82,49.85,12200.0,27.0772,27.0935,27.0664,27.0827,12200.0
2007-12-12 12:20:00,49.83,49.85,49.79,49.82,12800.0,27.0718,27.0827,27.0501,27.0664,12800.0
2007-12-12 12:25:00,49.82,49.88,49.81,49.81,11300.0,27.0664,27.099,27.0609,27.0609,11300.0
2007-12-12 12:30:00,49.8,49.8,49.65,49.74,20800.0,27.0555,27.0555,26.974,27.0229,20800.0
2007-12-12 12:35:00,49.74,49.74,49.55,49.59,39500.0,27.0229,27.0229,26.9197,26.9414,39500.0
2007-12-12 12:40:00,49.6,49.6,49.48,49.53,15700.0,26.9468,26.9468,26.8816,26.9088,15700.0
2007-12-12 12:45:00,49.54,49.58,49.4,49.44,41600.0,26.9142,26.936,26.8382,26.8599,41600.0
2007-12-12 12:50:00,49.44,49.44,49.33,49.39,34600.0,26.8599,26.8599,26.8002,26.8327,34600.0
2007-12-12 12:55:00,49.38,49.47,49.37,49.43,15300.0,26.8273,26.8762,26.8219,26.8545,15300.0
2007-12-12 13:00:00,49.44,49.47,49.36,49.4,8000.0,26.8599,26.8762,26.8165,26.8382,8000.0
2007-12-12 13:05:00,49.4,49.6,49.4,49.5,48400.0,26.8382,26.9468,26.8382,26.8925,48400.0
2007-12-12 13:10:00,49.51,49.56,49.5,49.55,22200.0,26.8979,26.9251,26.8925,26.9197,22200.0
2007-12-12 13:15:00,49.56,49.63,49.53,49.56,12800.0,26.9251,26.9631,26.9088,26.9251,12800.0
2007-12-12 13:20:00,49.55,49.58,49.55,49.57,6700.0,26.9197,26.936,26.9197,26.9305,6700.0
2007-12-12 13:25:00,49.57,49.6,49.52,49.53,11100.0,26.9305,26.9468,26.9034,26.9088,11100.0
2007-12-12 13:30:00,49.55,49.61,49.5,49.55,16500.0,26.9197,26.9523,26.8925,26.9197,16500.0
2007-12-12 13:35:00,49.57,49.77,49.57,49.74,25300.0,26.9305,27.0392,26.9305,27.0229,25300.0
2007-12-12 13:40:00,49.75,49.82,49.67,49.67,17500.0,27.0283,27.0664,26.9849,26.9849,17500.0
2007-12-12 13:45:00,49.69,49.71,49.61,49.68,13000.0,26.9957,27.0066,26.9523,26.9903,13000.0
2007-12-12 13:50:00,49.65,49.67,49.61,49.64,14200.0,26.974,26.9849,26.9523,26.9686,14200.0
2007-12-12 13:55:00,49.65,49.74,49.63,49.72,8800.0,26.974,27.0229,26.9631,27.012,8800.0
2007-12-12 14:00:00,49.72,49.76,49.67,49.73,12500.0,27.012,27.0338,26.9849,27.0175,12500.0
2007-12-12 14:05:00,49.71,49.83,49.7,49.8,19300.0,27.0066,27.0718,27.0012,27.0555,19300.0
2007-12-12 14:10:00,49.78,49.81,49.76,49.79,23300.0,27.0446,27.0609,27.0338,27.0501,23300.0
2007-12-12 14:15:00,49.8,49.88,49.79,49.79,31400.0,27.0555,27.099,27.0501,27.0501,31400.0
2007-12-12 14:20:00,49.78,49.78,49.65,49.76,22900.0,27.0446,27.0446,26.974,27.0338,22900.0
2007-12-12 14:25:00,49.77,49.78,49.62,49.63,39700.0,27.0392,27.0446,26.9577,26.9631,39700.0
2007-12-12 14:30:00,49.61,49.64,49.55,49.64,16400.0,26.9523,26.9686,26.9197,26.9686,16400.0
2007-12-12 14:35:00,49.65,49.67,49.48,49.55,27300.0,26.974,26.9849,26.8816,26.9197,27300.0
2007-12-12 14:40:00,49.55,49.55,49.46,49.51,35000.0,26.9197,26.9197,26.8708,26.8979,35000.0
2007-12-12 14:45:00,49.52,49.52,49.45,49.52,23500.0,26.9034,26.9034,26.8653,26.9034,23500.0
2007-12-12 14:50:00,49.51,49.55,49.47,49.48,16600.0,26.8979,26.9197,26.8762,26.8816,16600.0
2007-12-12 14:55:00,49.48,49.54,49.35,49.37,29100.0,26.8816,26.9142,26.811,26.8219,29100.0
2007-12-12 15:00:00,49.35,49.37,49.23,49.24,58400.0,26.811,26.8219,26.7458,26.7513,58400.0
2007-12-12 15:05:00,49.26,49.36,49.23,49.31,23700.0,26.7621,26.8165,26.7458,26.7893,23700.0
2007-12-12 15:10:00,49.3,49.3,49.08,49.1,47900.0,26.7839,26.7839,26.6643,26.6752,47900.0
2007-12-12 15:15:00,49.08,49.16,49.0,49.15,72600.0,26.6643,26.7078,26.6209,26.7024,72600.0
2007-12-12 15:20:00,49.15,49.24,49.0,49.0,71500.0,26.7024,26.7513,26.6209,26.6209,71500.0
2007-12-12 15:25:00,49.0,49.26,49.0,49.16,66600.0,26.6209,26.7621,26.6209,26.7078,66600.0
2007-12-12 15:30:00,49.16,49.18,49.02,49.11,64200.0,26.7078,26.7187,26.6317,26.6806,64200.0
2007-12-12 15:35:00,49.09,49.17,48.94,49.0,66500.0,26.6698,26.7132,26.5883,26.6209,66500.0
2007-12-12 15:40:00,48.99,49.09,48.87,48.92,66900.0,26.6154,26.6698,26.5502,26.5774,66900.0
2007-12-12 15:45:00,48.92,49.23,48.89,49.19,87300.0,26.5774,26.7458,26.5611,26.7241,87300.0
2007-12-12 15:50:00,49.18,49.38,49.14,49.37,122200.0,26.7187,26.8273,26.6969,26.8219,122200.0
2007-12-12 15:55:00,49.37,49.47,49.34,49.45,153800.0,26.8219,26.8762,26.8056,26.8653,153800.0
2007-12-13 09:30:00,49.2,49.79,49.17,49.42,93400.0,26.7295,27.0501,26.7132,26.849,93400.0
2007-12-13 09:35:00,49.43,49.79,49.43,49.69,34500.0,26.8545,27.0501,26.8545,26.9957,34500.0
2007-12-13 09:40:00,49.68,49.68,49.51,49.56,15400.0,26.9903,26.9903,26.8979,26.9251,15400.0
2007-12-13 09:45:00,49.52,49.58,49.37,49.37,48900.0,26.9034,26.936,26.8219,26.8219,48900.0
2007-12-13 09:50:00,49.37,49.54,49.3,49.48,38700.0,26.8219,26.9142,26.7839,26.8816,38700.0
2007-12-13 09:55:00,49.49,49.49,49.35,49.4,14500.0,26.8871,26.8871,26.811,26.8382,14500.0
2007-12-13 10:00:00,49.37,49.39,49.22,49.34,41500.0,26.8219,26.8327,26.7404,26.8056,41500.0
2007-12-13 10:05:00,49.34,49.39,49.07,49.15,54300.0,26.8056,26.8327,26.6589,26.7024,54300.0
2007-12-13 10:10:00,49.18,49.21,49.0,49.01,55700.0,26.7187,26.735,26.6209,26.6263,55700.0
2007-12-13 10:15:00,49.03,49.04,48.94,48.98,40600.0,26.6372,26.6426,26.5883,26.61,40600.0
2007-12-13 10:20:00,48.98,49.07,48.78,48.83,89300.0,26.61,26.6589,26.5013,26.5285,89300.0
2007-12-13 10:25:00,48.82,48.86,48.56,48.65,88000.0,26.5231,26.5448,26.3818,26.4307,88000.0
2007-12-13 10:30:00,48.64,48.79,48.62,48.64,59300.0,26.4253,26.5068,26.4144,26.4253,59300.0
2007-12-13 10:35:00,48.65,48.69,48.56,48.66,54000.0,26.4307,26.4525,26.3818,26.4362,54000.0
2007-12-13 10:40:00,48.67,48.72,48.57,48.65,40300.0,26.4416,26.4687,26.3873,26.4307,40300.0
2007-12-13 10:45:00,48.63,48.65,48.46,48.65,41200.0,26.4199,26.4307,26.3275,26.4307,41200.0
2007-12-13 10:50:00,48.66,48.68,48.53,48.6,26300.0,26.4362,26.447,26.3655,26.4036,26300.0
2007-12-13 10:55:00,48.59,48.6,48.36,48.43,47100.0,26.3981,26.4036,26.2732,26.3112,47100.0
2007-12-13 11:00:00,48.41,48.57,48.41,48.5,35700.0,26.3003,26.3873,26.3003,26.3492,35700.0
2007-12-13 11:05:00,48.48,48.58,48.4,48.52,65800.0,26.3384,26.3927,26.2949,26.3601,65800.0
2007-12-13 11:10:00,48.53,48.6,48.52,48.55,31600.0,26.3655,26.4036,26.3601,26.3764,31600.0
2007-12-13 11:15:00,48.56,48.63,48.52,48.52,16500.0,26.3818,26.4199,26.3601,26.3601,16500.0
2007-12-13 11:20:00,48.51,48.56,48.48,48.56,28400.0,26.3547,26.3818,26.3384,26.3818,28400.0
2007-12-13 11:25:00,48.55,48.57,48.45,48.46,42200.0,26.3764,26.3873,26.3221,26.3275,42200.0
2007-12-13 11:30:00,48.45,48.48,48.4,48.4,39100.0,26.3221,26.3384,26.2949,26.2949,39100.0
2007-12-13 11:35:00,48.39,48.49,48.39,48.46,40300.0,26.2895,26.3438,26.2895,26.3275,40300.0
2007-12-13 11:40:00,48.47,48.52,48.46,48.47,16600.0,26.3329,26.3601,26.3275,26.3329,16600.0
2007-12-13 11:45:00,48.46,48.54,48.43,48.51,27500.0,26.3275,26.371,26.3112,26.3547,27500.0
2007-12-13 11:50:00,48.49,48.58,48.48,48.5,27400.0,26.3438,26.3927,26.3384,26.3492,27400.0
2007-12-13 11:55:00,48.5,48.52,48.48,48.5,28800.0,26.3492,26.3601,26.3384,26.3492,28800.0
2007-12-13 12:00:00,48.51,48.55,48.48,48.51,26300.0,26.3547,26.3764,26.3384,26.3547,26300.0
2007-12-13 12:05:00,48.51,48.52,48.29,48.37,57700.0,26.3547,26.3601,26.2351,26.2786,57700.0
2007-12-13 12:10:00,48.36,48.44,48.35,48.42,25300.0,26.2732,26.3166,26.2677,26.3058,25300.0
2007-12-13 12:15:00,48.42,48.42,48.3,48.34,21500.0,26.3058,26.3058,26.2406,26.2623,21500.0
2007-12-13 12:20:00,48.35,48.38,48.24,48.3,40400.0,26.2677,26.284,26.208,26.2406,40400.0
2007-12-13 12:25:00,48.3,48.36,48.24,48.34,16600.0,26.2406,26.2732,26.208,26.2623,16600.0
2007-12-13 12:30:00,48.32,48.39,48.3,48.37,36500.0,26.2514,26.2895,26.2406,26.2786,36500.0
2007-12-13 12:35:00,48.36,48.36,48.32,48.32,13800.0,26.2732,26.2732,26.2514,26.2514,13800.0
2007-12-13 12:40:00,48.33,48.33,48.26,48.28,22900.0,26.2569,26.2569,26.2188,26.2297,22900.0
2007-12-13 12:45:00,48.29,48.41,48.28,48.41,29900.0,26.2351,26.3003,26.2297,26.3003,29900.0
2007-12-13 12:50:00,48.4,48.45,48.38,48.44,18600.0,26.2949,26.3221,26.284,26.3166,18600.0
2007-12-13 12:55:00,48.43,48.43,48.33,48.33,17600.0,26.3112,26.3112,26.2569,26.2569,17600.0
2007-12-13 13:00:00,48.33,48.42,48.33,48.37,18900.0,26.2569,26.3058,26.2569,26.2786,18900.0
2007-12-13 13:05:00,48.36,48.42,48.36,48.42,17500.0,26.2732,26.3058,26.2732,26.3058,17500.0
2007-12-13 13:10:00,48.42,48.42,48.29,48.29,30400.0,26.3058,26.3058,26.2351,26.2351,30400.0
2007-12-13 13:15:00,48.3,48.3,48.2,48.23,34000.0,26.2406,26.2406,26.1862,26.2025,34000.0
2007-12-13 13:20:00,48.22,48.28,48.19,48.28,33000.0,26.1971,26.2297,26.1808,26.2297,33000.0
2007-12-13 13:25:00,48.28,48.32,48.26,48.32,26700.0,26.2297,26.2514,26.2188,26.2514,26700.0
2007-12-13 13:30:00,48.32,48.45,48.31,48.43,28100.0,26.2514,26.3221,26.246,26.3112,28100.0
2007-12-13 13:35:00,48.44,48.48,48.35,48.37,25500.0,26.3166,26.3384,26.2677,26.2786,25500.0
2007-12-13 13:40:00,48.35,48.35,48.29,48.3,27000.0,26.2677,26.2677,26.2351,26.2406,27000.0
2007-12-13 13:45:00,48.31,48.39,48.29,48.31,29400.0,26.246,26.2895,26.2351,26.246,29400.0
2007-12-13 13:50:00,48.31,48.47,48.31,48.45,25100.0,26.246,26.3329,26.246,26.3221,25100.0
2007-12-13 13:55:00,48.45,48.53,48.37,48.46,36900.0,26.3221,26.3655,26.2786,26.3275,36900.0
2007-12-13 14:00:00,48.48,48.63,48.43,48.54,64300.0,26.3384,26.4199,26.3112,26.371,64300.0
2007-12-13 14:05:00,48.54,48.56,48.45,48.46,41900.0,26.371,26.3818,26.3221,26.3275,41900.0
2007-12-13 14:10:00,48.47,48.51,48.44,48.48,10900.0,26.3329,26.3547,26.3166,26.3384,10900.0
2007-12-13 14:15:00,48.49,48.6,48.47,48.55,22600.0,26.3438,26.4036,26.3329,26.3764,22600.0
2007-12-13 14:20:00,48.54,48.57,48.46,48.49,30500.0,26.371,26.3873,26.3275,26.3438,30500.0
2007-12-13 14:25:00,48.5,48.53,48.45,48.53,17200.0,26.3492,26.3655,26.3221,26.3655,17200.0
2007-12-13 14:30:00,48.53,48.56,48.49,48.53,23500.0,26.3655,26.3818,26.3438,26.3655,23500.0
2007-12-13 14:35:00,48.53,48.54,48.44,48.47,27600.0,26.3655,26.371,26.3166,26.3329,27600.0
2007-12-13 14:40:00,48.49,48.51,48.42,48.45,16600.0,26.3438,26.3547,26.3058,26.3221,16600.0
2007-12-13 14:45:00,48.47,48.48,48.37,48.41,11900.0,26.3329,26.3384,26.2786,26.3003,11900.0
2007-12-13 14:50:00,48.43,48.54,48.43,48.49,12500.0,26.3112,26.371,26.3112,26.3438,12500.0
2007-12-13 14:55:00,48.48,48.52,48.43,48.46,14300.0,26.3384,26.3601,26.3112,26.3275,14300.0
2007-12-13 15:00:00,48.46,48.63,48.44,48.59,32500.0,26.3275,26.4199,26.3166,26.3981,32500.0
2007-12-13 15:05:00,48.6,48.64,48.54,48.58,34200.0,26.4036,26.4253,26.371,26.3927,34200.0
2007-12-13 15:10:00,48.58,48.59,48.51,48.52,14700.0,26.3927,26.3981,26.3547,26.3601,14700.0
2007-12-13 15:15:00,48.52,48.55,48.44,48.54,30600.0,26.3601,26.3764,26.3166,26.371,30600.0
2007-12-13 15:20:00,48.54,48.62,48.44,48.51,29400.0,26.371,26.4144,26.3166,26.3547,29400.0
2007-12-13 15:25:00,48.51,48.69,48.48,48.67,40500.0,26.3547,26.4525,26.3384,26.4416,40500.0
2007-12-13 15:30:00,48.68,48.72,48.61,48.68,53800.0,26.447,26.4687,26.409,26.447,53800.0
2007-12-13 15:35:00,48.68,48.68,48.61,48.65,37800.0,26.447,26.447,26.409,26.4307,37800.0
2007-12-13 15:40:00,48.66,48.69,48.62,48.66,38800.0,26.4362,26.4525,26.4144,26.4362,38800.0
2007-12-13 15:45:00,48.67,48.76,48.6,48.66,77000.0,26.4416,26.4905,26.4036,26.4362,77000.0
2007-12-13 15:50:00,48.65,48.75,48.55,48.7,64100.0,26.4307,26.485,26.3764,26.4579,64100.0
2007-12-13 15:55:00,48.69,48.77,48.56,48.61,157300.0,26.4525,26.4959,26.3818,26.409,157300.0
2007-12-14 09:30:00,47.9,48.5,47.83,48.07,125300.0,26.0233,26.3492,25.9852,26.1156,125300.0
2007-12-14 09:35:00,48.08,48.17,47.94,47.94,55700.0,26.121,26.1699,26.045,26.045,55700.0
2007-12-14 09:40:00,47.96,47.99,47.89,47.96,35900.0,26.0559,26.0722,26.0178,26.0559,35900.0
2007-12-14 09:45:00,47.98,47.99,47.78,47.88,88700.0,26.0667,26.0722,25.9581,26.0124,88700.0
2007-12-14 09:50:00,47.88,48.06,47.85,47.88,64200.0,26.0124,26.1102,25.9961,26.0124,64200.0
2007-12-14 09:55:00,47.88,47.88,47.75,47.75,32400.0,26.0124,26.0124,25.9418,25.9418,32400.0
2007-12-14 10:00:00,47.76,47.84,47.7,47.81,58600.0,25.9472,25.9907,25.9146,25.9744,58600.0
2007-12-14 10:05:00,47.83,48.07,47.82,48.05,63600.0,25.9852,26.1156,25.9798,26.1047,63600.0
2007-12-14 10:10:00,48.04,48.04,47.83,47.88,36600.0,26.0993,26.0993,25.9852,26.0124,36600.0
2007-12-14 10:15:00,47.88,48.11,47.79,48.05,34100.0,26.0124,26.1373,25.9635,26.1047,34100.0
2007-12-14 10:20:00,48.06,48.1,48.02,48.02,30900.0,26.1102,26.1319,26.0885,26.0885,30900.0
2007-12-14 10:25:00,48.02,48.15,48.01,48.13,36200.0,26.0885,26.1591,26.083,26.1482,36200.0
2007-12-14 10:30:00,48.13,48.17,48.07,48.16,16200.0,26.1482,26.1699,26.1156,26.1645,16200.0
2007-12-14 10:35:00,48.16,48.2,48.12,48.15,23900.0,26.1645,26.1862,26.1428,26.1591,23900.0
2007-12-14 10:40:00,48.15,48.23,48.12,48.15,23700.0,26.1591,26.2025,26.1428,26.1591,23700.0
2007-12-14 10:45:00,48.15,48.28,48.1,48.24,31400.0,26.1591,26.2297,26.1319,26.208,31400.0
2007-12-14 10:50:00,48.25,48.27,48.13,48.13,22600.0,26.2134,26.2243,26.1482,26.1482,22600.0
2007-12-14 10:55:00,48.12,48.12,48.02,48.08,23700.0,26.1428,26.1428,26.0885,26.121,23700.0
2007-12-14 11:00:00,48.08,48.14,48.06,48.09,22400.0,26.121,26.1536,26.1102,26.1265,22400.0
2007-12-14 11:05:00,48.09,48.18,48.08,48.17,15400.0,26.1265,26.1754,26.121,26.1699,15400.0
2007-12-14 11:10:00,48.15,48.16,48.04,48.09,9600.0,26.1591,26.1645,26.0993,26.1265,9600.0
2007-12-14 11:15:00,48.09,48.13,48.05,48.13,6500.0,26.1265,26.1482,26.1047,26.1482,6500.0
2007-12-14 11:20:00,48.13,48.24,48.06,48.18,52100.0,26.1482,26.208,26.1102,26.1754,52100.0
2007-12-14 11:25:00,48.18,48.19,48.1,48.1,11800.0,26.1754,26.1808,26.1319,26.1319,11800.0
2007-12-14 11:30:00,48.11,48.23,48.08,48.21,14200.0,26.1373,26.2025,26.121,26.1917,14200.0
2007-12-14 11:35:00,48.21,48.21,48.12,48.13,6800.0,26.1917,26.1917,26.1428,26.1482,6800.0
2007-12-14 11:40:00,48.13,48.2,48.1,48.15,15900.0,26.1482,26.1862,26.1319,26.1591,15900.0
2007-12-14 11:45:00,48.16,48.21,48.05,48.17,27300.0,26.1645,26.1917,26.1047,26.1699,27300.0
2007-12-14 11:50:00,48.16,48.23,48.16,48.18,7700.0,26.1645,26.2025,26.1645,26.1754,7700.0
2007-12-14 11:55:00,48.18,48.18,48.05,48.06,16700.0,26.1754,26.1754,26.1047,26.1102,16700.0
2007-12-14 12:00:00,48.05,48.07,48.03,48.07,16500.0,26.1047,26.1156,26.0939,26.1156,16500.0
2007-12-14 12:05:00,48.07,48.07,47.99,48.01,8100.0,26.1156,26.1156,26.0722,26.083,8100.0
2007-12-14 12:10:00,47.99,48.04,47.98,48.03,4500.0,26.0722,26.0993,26.0667,26.0939,4500.0
2007-12-14 12:15:00,48.05,48.1,48.02,48.1,10400.0,26.1047,26.1319,26.0885,26.1319,10400.0
2007-12-14 12:20:00,48.11,48.16,48.1,48.16,6900.0,26.1373,26.1645,26.1319,26.1645,6900.0
2007-12-14 12:25:00,48.17,48.17,48.08,48.08,15500.0,26.1699,26.1699,26.121,26.121,15500.0
2007-12-14 12:30:00,48.07,48.08,47.98,47.98,15700.0,26.1156,26.121,26.0667,26.0667,15700.0
2007-12-14 12:35:00,47.99,48.04,47.92,47.99,16800.0,26.0722,26.0993,26.0341,26.0722,16800.0
2007-12-14 12:40:00,48.0,48.04,47.96,48.04,6500.0,26.0776,26.0993,26.0559,26.0993,6500.0
2007-12-14 12:45:00,48.02,48.04,48.0,48.04,5400.0,26.0885,26.0993,26.0776,26.0993,5400.0
2007-12-14 12:50:00,48.03,48.13,48.03,48.06,13200.0,26.0939,26.1482,26.0939,26.1102,13200.0
2007-12-14 12:55:00,48.06,48.12,48.04,48.05,8500.0,26.1102,26.1428,26.0993,26.1047,8500.0
2007-12-14 13:00:00,48.05,48.07,48.01,48.06,8000.0,26.1047,26.1156,26.083,26.1102,8000.0
2007-12-14 13:05:00,48.06,48.13,48.05,48.12,10400.0,26.1102,26.1482,26.1047,26.1428,10400.0
2007-12-14 13:10:00,48.12,48.17,48.12,48.13,12300.0,26.1428,26.1699,26.1428,26.1482,12300.0
2007-12-14 13:15:00,48.14,48.17,48.13,48.15,11200.0,26.1536,26.1699,26.1482,26.1591,11200.0
2007-12-14 13:20:00,48.15,48.18,48.13,48.16,6600.0,26.1591,26.1754,26.1482,26.1645,6600.0
2007-12-14 13:25:00,48.18,48.24,48.16,48.17,14500.0,26.1754,26.208,26.1645,26.1699,14500.0
2007-12-14 13:30:00,48.17,48.2,48.13,48.2,7500.0,26.1699,26.1862,26.1482,26.1862,7500.0
2007-12-14 13:35:00,48.2,48.22,48.15,48.22,19300.0,26.1862,26.1971,26.1591,26.1971,19300.0
2007-12-14 13:40:00,48.23,48.24,48.17,48.19,6600.0,26.2025,26.208,26.1699,26.1808,6600.0
2007-12-14 13:45:00,48.18,48.21,48.09,48.17,23600.0,26.1754,26.1917,26.1265,26.1699,23600.0
2007-12-14 13:50:00,48.17,48.19,48.09,48.13,20200.0,26.1699,26.1808,26.1265,26.1482,20200.0
2007-12-14 13:55:00,48.12,48.17,48.07,48.15,24200.0,26.1428,26.1699,26.1156,26.1591,24200.0
2007-12-14 14:00:00,48.14,48.14,48.06,48.12,17600.0,26.1536,26.1536,26.1102,26.1428,17600.0
2007-12-14 14:05:00,48.12,48.19,48.09,48.17,16200.0,26.1428,26.1808,26.1265,26.1699,16200.0
2007-12-14 14:10:00,48.18,48.22,48.13,48.17,17800.0,26.1754,26.1971,26.1482,26.1699,17800.0
2007-12-14 14:15:00,48.19,48.2,48.12,48.15,12000.0,26.1808,26.1862,26.1428,26.1591,12000.0
2007-12-14 14:20:00,48.13,48.17,48.13,48.17,9600.0,26.1482,26.1699,26.1482,26.1699,9600.0
2007-12-14 14:25:00,48.17,48.18,48.15,48.15,9300.0,26.1699,26.1754,26.1591,26.1591,9300.0
2007-12-14 14:30:00,48.15,48.15,48.09,48.09,8500.0,26.1591,26.1591,26.1265,26.1265,8500.0
2007-12-14 14:35:00,48.1,48.17,48.09,48.17,10900.0,26.1319,26.1699,26.1265,26.1699,10900.0
2007-12-14 14:40:00,48.16,48.26,48.16,48.21,29000.0,26.1645,26.2188,26.1645,26.1917,29000.0
2007-12-14 14:45:00,48.22,48.22,48.1,48.13,11400.0,26.1971,26.1971,26.1319,26.1482,11400.0
2007-12-14 14:50:00,48.12,48.13,48.05,48.09,14700.0,26.1428,26.1482,26.1047,26.1265,14700.0
2007-12-14 14:55:00,48.12,48.12,47.95,47.97,25300.0,26.1428,26.1428,26.0504,26.0613,25300.0
2007-12-14 15:00:00,47.97,48.0,47.91,47.96,27100.0,26.0613,26.0776,26.0287,26.0559,27100.0
2007-12-14 15:05:00,47.96,48.04,47.96,48.01,17900.0,26.0559,26.0993,26.0559,26.083,17900.0
2007-12-14 15:10:00,48.01,48.05,47.99,48.03,8000.0,26.083,26.1047,26.0722,26.0939,8000.0
2007-12-14 15:15:00,48.02,48.02,47.8,47.82,29300.0,26.0885,26.0885,25.9689,25.9798,29300.0
2007-12-14 15:20:00,47.81,47.84,47.76,47.83,31300.0,25.9744,25.9907,25.9472,25.9852,31300.0
2007-12-14 15:25:00,47.83,47.87,47.81,47.84,25500.0,25.9852,26.007,25.9744,25.9907,25500.0
2007-12-14 15:30:00,47.85,47.99,47.84,47.97,22600.0,25.9961,26.0722,25.9907,26.0613,22600.0
2007-12-14 15:35:00,47.98,48.05,47.91,47.98,46000.0,26.0667,26.1047,26.0287,26.0667,46000.0
2007-12-14 15:40:00,47.98,47.98,47.85,47.9,44700.0,26.0667,26.0667,25.9961,26.0233,44700.0
2007-12-14 15:45:00,47.92,48.08,47.88,47.96,48900.0,26.0341,26.121,26.0124,26.0559,48900.0
2007-12-14 15:50:00,47.97,47.97,47.83,47.89,70700.0,26.0613,26.0613,25.9852,26.0178,70700.0
2007-12-14 15:55:00,47.89,47.97,47.86,47.94,108500.0,26.0178,26.0613,26.0015,26.045,108500.0
2007-12-17 09:30:00,47.62,47.83,47.55,47.58,26000.0,25.8711,25.9852,25.8331,25.8494,26000.0
2007-12-17 09:35:00,47.6,47.77,47.55,47.74,34600.0,25.8603,25.9526,25.8331,25.9363,34600.0
2007-12-17 09:40:00,47.73,47.85,47.69,47.81,19200.0,25.9309,25.9961,25.9092,25.9744,19200.0
2007-12-17 09:45:00,47.84,47.89,47.61,47.71,28800.0,25.9907,26.0178,25.8657,25.92,28800.0
2007-12-17 09:50:00,47.71,47.73,47.6,47.64,22600.0,25.92,25.9309,25.8603,25.882,22600.0
2007-12-17 09:55:00,47.61,47.74,47.61,47.69,14500.0,25.8657,25.9363,25.8657,25.9092,14500.0
2007-12-17 10:00:00,47.7,47.78,47.67,47.76,14600.0,25.9146,25.9581,25.8983,25.9472,14600.0
2007-12-17 10:05:00,47.78,47.79,47.55,47.58,37400.0,25.9581,25.9635,25.8331,25.8494,37400.0
2007-12-17 10:10:00,47.57,47.71,47.55,47.6,27100.0,25.844,25.92,25.8331,25.8603,27100.0
2007-12-17 10:15:00,47.59,47.75,47.58,47.74,30700.0,25.8548,25.9418,25.8494,25.9363,30700.0
2007-12-17 10:20:00,47.74,47.8,47.73,47.76,14700.0,25.9363,25.9689,25.9309,25.9472,14700.0
2007-12-17 10:25:00,47.78,47.8,47.75,47.79,10800.0,25.9581,25.9689,25.9418,25.9635,10800.0
2007-12-17 10:30:00,47.79,47.79,47.7,47.79,25800.0,25.9635,25.9635,25.9146,25.9635,25800.0
2007-12-17 10:35:00,47.8,48.08,47.74,48.05,50800.0,25.9689,26.121,25.9363,26.1047,50800.0
2007-12-17 10:40:00,48.05,48.18,48.02,48.13,44200.0,26.1047,26.1754,26.0885,26.1482,44200.0
2007-12-17 10:45:00,48.15,48.24,48.06,48.24,45300.0,26.1591,26.208,26.1102,26.208,45300.0
2007-12-17 10:50:00,48.21,48.25,48.15,48.23,44600.0,26.1917,26.2134,26.1591,26.2025,44600.0
2007-12-17 10:55:00,48.23,48.29,48.2,48.27,31400.0,26.2025,26.2351,26.1862,26.2243,31400.0
2007-12-17 11:00:00,48.27,48.38,48.25,48.33,42000.0,26.2243,26.284,26.2134,26.2569,42000.0
2007-12-17 11:05:00,48.33,48.5,48.33,48.39,73100.0,26.2569,26.3492,26.2569,26.2895,73100.0
2007-12-17 11:10:00,48.39,48.41,48.32,48.38,29600.0,26.2895,26.3003,26.2514,26.284,29600.0
2007-12-17 11:15:00,48.39,48.46,48.35,48.45,21400.0,26.2895,26.3275,26.2677,26.3221,21400.0
2007-12-17 11:20:00,48.45,48.45,48.31,48.38,29200.0,26.3221,26.3221,26.246,26.284,29200.0
2007-12-17 11:25:00,48.37,48.44,48.27,48.28,31500.0,26.2786,26.3166,26.2243,26.2297,31500.0
2007-12-17 11:30:00,48.28,48.33,48.27,48.3,13300.0,26.2297,26.2569,26.2243,26.2406,13300.0
2007-12-17 11:35:00,48.3,48.3,48.21,48.29,14700.0,26.2406,26.2406,26.1917,26.2351,14700.0
2007-12-17 11:40:00,48.29,48.31,48.16,48.17,13900.0,26.2351,26.246,26.1645,26.1699,13900.0
2007-12-17 11:45:00,48.17,48.17,48.03,48.04,29800.0,26.1699,26.1699,26.0939,26.0993,29800.0
2007-12-17 11:50:00,48.05,48.21,48.0,48.2,24500.0,26.1047,26.1917,26.0776,26.1862,24500.0
2007-12-17 11:55:00,48.2,48.2,48.09,48.15,18000.0,26.1862,26.1862,26.1265,26.1591,18000.0
2007-12-17 12:00:00,48.15,48.27,48.09,48.25,28400.0,26.1591,26.2243,26.1265,26.2134,28400.0
2007-12-17 12:05:00,48.25,48.31,48.24,48.3,24800.0,26.2134,26.246,26.208,26.2406,24800.0
2007-12-17 12:10:00,48.3,48.3,48.22,48.25,17500.0,26.2406,26.2406,26.1971,26.2134,17500.0
2007-12-17 12:15:00,48.26,48.26,48.19,48.21,12800.0,26.2188,26.2188,26.1808,26.1917,12800.0
2007-12-17 12:20:00,48.22,48.26,48.21,48.26,6500.0,26.1971,26.2188,26.1917,26.2188,6500.0
2007-12-17 12:25:00,48.27,48.28,48.24,48.25,5700.0,26.2243,26.2297,26.208,26.2134,5700.0
2007-12-17 12:30:00,48.24,48.33,48.24,48.33,18200.0,26.208,26.2569,26.208,26.2569,18200.0
2007-12-17 12:35:00,48.33,48.34,48.32,48.33,10200.0,26.2569,26.2623,26.2514,26.2569,10200.0
2007-12-17 12:40:00,48.34,48.34,48.27,48.27,9200.0,26.2623,26.2623,26.2243,26.2243,9200.0
2007-12-17 12:45:00,48.27,48.34,48.24,48.34,18300.0,26.2243,26.2623,26.208,26.2623,18300.0
2007-12-17 12:50:00,48.34,48.44,48.33,48.42,21400.0,26.2623,26.3166,26.2569,26.3058,21400.0
2007-12-17 12:55:00,48.42,48.45,48.41,48.45,11400.0,26.3058,26.3221,26.3003,26.3221,11400.0
2007-12-17 13:00:00,48.44,48.47,48.38,48.39,22800.0,26.3166,26.3329,26.284,26.2895,22800.0
2007-12-17 13:05:00,48.38,48.4,48.28,48.31,30800.0,26.284,26.2949,26.2297,26.246,30800.0
2007-12-17 13:10:00,48.32,48.32,48.27,48.29,8100.0,26.2514,26.2514,26.2243,26.2351,8100.0
2007-12-17 13:15:00,48.3,48.3,48.14,48.19,25700.0,26.2406,26.2406,26.1536,26.1808,25700.0
2007-12-17 13:20:00,48.2,48.35,48.2,48.34,14000.0,26.1862,26.2677,26.1862,26.2623,14000.0
2007-12-17 13:25:00,48.34,48.37,48.3,48.36,16000.0,26.2623,26.2786,26.2406,26.2732,16000.0
2007-12-17 13:30:00,48.35,48.42,48.34,48.37,13500.0,26.2677,26.3058,26.2623,26.2786,13500.0
2007-12-17 13:35:00,48.38,48.4,48.32,48.32,8700.0,26.284,26.2949,26.2514,26.2514,8700.0
2007-12-17 13:40:00,48.29,48.32,48.17,48.19,27100.0,26.2351,26.2514,26.1699,26.1808,27100.0
2007-12-17 13:45:00,48.2,48.22,48.05,48.14,28000.0,26.1862,26.1971,26.1047,26.1536,28000.0
2007-12-17 13:50:00,48.14,48.23,48.13,48.22,21400.0,26.1536,26.2025,26.1482,26.1971,21400.0
2007-12-17 13:55:00,48.21,48.31,48.19,48.19,22900.0,26.1917,26.246,26.1808,26.1808,22900.0
2007-12-17 14:00:00,48.19,48.25,48.17,48.25,10200.0,26.1808,26.2134,26.1699,26.2134,10200.0
2007-12-17 14:05:00,48.24,48.27,48.18,48.21,14300.0,26.208,26.2243,26.1754,26.1917,14300.0
2007-12-17 14:10:00,48.21,48.23,48.14,48.14,7300.0,26.1917,26.2025,26.1536,26.1536,7300.0
2007-12-17 14:15:00,48.14,48.19,48.09,48.18,15100.0,26.1536,26.1808,26.1265,26.1754,15100.0
2007-12-17 14:20:00,48.17,48.3,48.17,48.25,15300.0,26.1699,26.2406,26.1699,26.2134,15300.0
2007-12-17 14:25:00,48.27,48.32,48.25,48.32,16600.0,26.2243,26.2514,26.2134,26.2514,16600.0
2007-12-17 14:30:00,48.31,48.35,48.3,48.34,21300.0,26.246,26.2677,26.2406,26.2623,21300.0
2007-12-17 14:35:00,48.33,48.43,48.33,48.42,27700.0,26.2569,26.3112,26.2569,26.3058,27700.0
2007-12-17 14:40:00,48.42,48.43,48.38,48.39,25000.0,26.3058,26.3112,26.284,26.2895,25000.0
2007-12-17 14:45:00,48.38,48.43,48.37,48.41,21100.0,26.284,26.3112,26.2786,26.3003,21100.0
2007-12-17 14:50:00,48.4,48.42,48.34,48.34,33300.0,26.2949,26.3058,26.2623,26.2623,33300.0
2007-12-17 14:55:00,48.33,48.33,48.19,48.22,29000.0,26.2569,26.2569,26.1808,26.1971,29000.0
2007-12-17 15:00:00,48.23,48.23,48.11,48.12,25100.0,26.2025,26.2025,26.1373,26.1428,25100.0
2007-12-17 15:05:00,48.12,48.13,48.06,48.1,28300.0,26.1428,26.1482,26.1102,26.1319,28300.0
2007-12-17 15:10:00,48.11,48.17,48.09,48.09,19300.0,26.1373,26.1699,26.1265,26.1265,19300.0
2007-12-17 15:15:00,48.11,48.11,47.95,47.95,38000.0,26.1373,26.1373,26.0504,26.0504,38000.0
2007-12-17 15:20:00,47.97,47.98,47.9,47.96,46600.0,26.0613,26.0667,26.0233,26.0559,46600.0
2007-12-17 15:25:00,47.96,47.99,47.93,47.95,22000.0,26.0559,26.0722,26.0396,26.0504,22000.0
2007-12-17 15:30:00,47.96,47.99,47.93,47.97,36900.0,26.0559,26.0722,26.0396,26.0613,36900.0
2007-12-17 15:35:00,47.98,48.17,47.96,48.09,67900.0,26.0667,26.1699,26.0559,26.1265,67900.0
2007-12-17 15:40:00,48.09,48.11,48.03,48.03,30100.0,26.1265,26.1373,26.0939,26.0939,30100.0
2007-12-17 15:45:00,48.03,48.05,47.97,47.97,32500.0,26.0939,26.1047,26.0613,26.0613,32500.0
2007-12-17 15:50:00,47.97,47.97,47.82,47.86,52000.0,26.0613,26.0613,25.9798,26.0015,52000.0
2007-12-17 15:55:00,47.86,47.91,47.82,47.83,93100.0,26.0015,26.0287,25.9798,25.9852,93100.0
2007-12-18 09:30:00,48.0,48.29,48.0,48.12,23300.0,26.0776,26.2351,26.0776,26.1428,23300.0
2007-12-18 09:35:00,48.17,48.17,47.88,47.91,34700.0,26.1699,26.1699,26.0124,26.0287,34700.0
2007-12-18 09:40:00,47.92,48.07,47.73,48.03,43200.0,26.0341,26.1156,25.9309,26.0939,43200.0
2007-12-18 09:45:00,48.04,48.08,47.94,48.07,22200.0,26.0993,26.121,26.045,26.1156,22200.0
2007-12-18 09:50:00,48.06,48.47,48.03,48.37,50200.0,26.1102,26.3329,26.0939,26.2786,50200.0
2007-12-18 09:55:00,48.37,48.37,48.13,48.32,33600.0,26.2786,26.2786,26.1482,26.2514,33600.0
2007-12-18 10:00:00,48.31,48.32,48.25,48.25,17600.0,26.246,26.2514,26.2134,26.2134,17600.0
2007-12-18 10:05:00,48.24,48.37,48.23,48.27,30600.0,26.208,26.2786,26.2025,26.2243,30600.0
2007-12-18 10:10:00,48.25,48.27,48.13,48.15,19700.0,26.2134,26.2243,26.1482,26.1591,19700.0
2007-12-18 10:15:00,48.15,48.26,48.1,48.24,14800.0,26.1591,26.2188,26.1319,26.208,14800.0
2007-12-18 10:20:00,48.26,48.34,48.25,48.34,21600.0,26.2188,26.2623,26.2134,26.2623,21600.0
2007-12-18 10:25:00,48.34,48.4,48.26,48.38,17400.0,26.2623,26.2949,26.2188,26.284,17400.0
2007-12-18 10:30:00,48.37,48.41,48.23,48.26,24400.0,26.2786,26.3003,26.2025,26.2188,24400.0
2007-12-18 10:35:00,48.24,48.3,48.15,48.28,20500.0,26.208,26.2406,26.1591,26.2297,20500.0
2007-12-18 10:40:00,48.28,48.4,48.28,48.31,26300.0,26.2297,26.2949,26.2297,26.246,26300.0
2007-12-18 10:45:00,48.34,48.55,48.27,48.55,38200.0,26.2623,26.3764,26.2243,26.3764,38200.0
2007-12-18 10:50:00,48.54,48.55,48.4,48.5,27100.0,26.371,26.3764,26.2949,26.3492,27100.0
2007-12-18 10:55:00,48.5,48.59,48.47,48.59,22100.0,26.3492,26.3981,26.3329,26.3981,22100.0
2007-12-18 11:00:00,48.59,48.59,48.45,48.48,23200.0,26.3981,26.3981,26.3221,26.3384,23200.0
2007-12-18 11:05:00,48.49,48.66,48.49,48.6,27800.0,26.3438,26.4362,26.3438,26.4036,27800.0
2007-12-18 11:10:00,48.6,48.71,48.6,48.63,30100.0,26.4036,26.4633,26.4036,26.4199,30100.0
2007-12-18 11:15:00,48.64,48.64,48.57,48.63,13800.0,26.4253,26.4253,26.3873,26.4199,13800.0
2007-12-18 11:20:00,48.63,48.63,48.48,48.49,27900.0,26.4199,26.4199,26.3384,26.3438,27900.0
2007-12-18 11:25:00,48.5,48.51,48.39,48.45,23000.0,26.3492,26.3547,26.2895,26.3221,23000.0
2007-12-18 11:30:00,48.45,48.46,48.4,48.42,20700.0,26.3221,26.3275,26.2949,26.3058,20700.0
2007-12-18 11:35:00,48.41,48.58,48.41,48.52,24300.0,26.3003,26.3927,26.3003,26.3601,24300.0
2007-12-18 11:40:00,48.52,48.54,48.42,48.48,20500.0,26.3601,26.371,26.3058,26.3384,20500.0
2007-12-18 11:45:00,48.5,48.5,48.34,48.34,22500.0,26.3492,26.3492,26.2623,26.2623,22500.0
2007-12-18 11:50:00,48.35,48.39,48.28,48.28,15900.0,26.2677,26.2895,26.2297,26.2297,15900.0
2007-12-18 11:55:00,48.29,48.42,48.23,48.29,54700.0,26.2351,26.3058,26.2025,26.2351,54700.0
2007-12-18 12:00:00,48.28,48.35,48.12,48.3,90600.0,26.2297,26.2677,26.1428,26.2406,90600.0
2007-12-18 12:05:00,48.3,48.38,48.3,48.38,25500.0,26.2406,26.284,26.2406,26.284,25500.0
2007-12-18 12:10:00,48.38,48.38,48.18,48.19,21100.0,26.284,26.284,26.1754,26.1808,21100.0
2007-12-18 12:15:00,48.2,48.47,48.15,48.38,41300.0,26.1862,26.3329,26.1591,26.284,41300.0
2007-12-18 12:20:00,48.38,48.45,48.37,48.37,12800.0,26.284,26.3221,26.2786,26.2786,12800.0
2007-12-18 12:25:00,48.36,48.4,48.35,48.36,9700.0,26.2732,26.2949,26.2677,26.2732,9700.0
2007-12-18 12:30:00,48.38,48.38,48.24,48.28,12900.0,26.284,26.284,26.208,26.2297,12900.0
2007-12-18 12:35:00,48.28,48.28,48.23,48.25,6900.0,26.2297,26.2297,26.2025,26.2134,6900.0
2007-12-18 12:40:00,48.27,48.52,48.25,48.52,48500.0,26.2243,26.3601,26.2134,26.3601,48500.0
2007-12-18 12:45:00,48.54,48.63,48.54,48.56,16900.0,26.371,26.4199,26.371,26.3818,16900.0
2007-12-18 12:50:00,48.56,48.6,48.54,48.58,23300.0,26.3818,26.4036,26.371,26.3927,23300.0
2007-12-18 12:55:00,48.58,48.62,48.57,48.6,14100.0,26.3927,26.4144,26.3873,26.4036,14100.0
2007-12-18 13:00:00,48.59,48.6,48.52,48.57,16800.0,26.3981,26.4036,26.3601,26.3873,16800.0
2007-12-18 13:05:00,48.57,48.61,48.51,48.52,25800.0,26.3873,26.409,26.3547,26.3601,25800.0
2007-12-18 13:10:00,48.53,48.56,48.5,48.5,11100.0,26.3655,26.3818,26.3492,26.3492,11100.0
2007-12-18 13:15:00,48.52,48.64,48.48,48.64,12000.0,26.3601,26.4253,26.3384,26.4253,12000.0
2007-12-18 13:20:00,48.64,48.68,48.6,48.66,36800.0,26.4253,26.447,26.4036,26.4362,36800.0
2007-12-18 13:25:00,48.65,48.66,48.55,48.59,23700.0,26.4307,26.4362,26.3764,26.3981,23700.0
2007-12-18 13:30:00,48.57,48.6,48.51,48.58,17400.0,26.3873,26.4036,26.3547,26.3927,17400.0
2007-12-18 13:35:00,48.6,48.67,48.59,48.61,18400.0,26.4036,26.4416,26.3981,26.409,18400.0
2007-12-18 13:40:00,48.6,48.68,48.58,48.65,19000.0,26.4036,26.447,26.3927,26.4307,19000.0
2007-12-18 13:45:00,48.62,48.65,48.6,48.64,12700.0,26.4144,26.4307,26.4036,26.4253,12700.0
2007-12-18 13:50:00,48.64,48.64,48.55,48.61,18500.0,26.4253,26.4253,26.3764,26.409,18500.0
2007-12-18 13:55:00,48.61,48.64,48.53,48.55,17300.0,26.409,26.4253,26.3655,26.3764,17300.0
2007-12-18 14:00:00,48.55,48.61,48.49,48.6,41600.0,26.3764,26.409,26.3438,26.4036,41600.0
2007-12-18 14:05:00,48.6,48.68,48.6,48.67,56800.0,26.4036,26.447,26.4036,26.4416,56800.0
2007-12-18 14:10:00,48.66,48.69,48.62,48.68,15600.0,26.4362,26.4525,26.4144,26.447,15600.0
2007-12-18 14:15:00,48.68,48.75,48.63,48.65,22300.0,26.447,26.485,26.4199,26.4307,22300.0
2007-12-18 14:20:00,48.64,48.66,48.55,48.61,40000.0,26.4253,26.4362,26.3764,26.409,40000.0
2007-12-18 14:25:00,48.61,48.63,48.54,48.62,16700.0,26.409,26.4199,26.371,26.4144,16700.0
2007-12-18 14:30:00,48.63,48.66,48.54,48.64,26100.0,26.4199,26.4362,26.371,26.4253,26100.0
2007-12-18 14:35:00,48.63,48.65,48.48,48.48,23200.0,26.4199,26.4307,26.3384,26.3384,23200.0
2007-12-18 14:40:00,48.49,48.65,48.47,48.62,71700.0,26.3438,26.4307,26.3329,26.4144,71700.0
2007-12-18 14:45:00,48.6,48.64,48.6,48.63,35200.0,26.4036,26.4253,26.4036,26.4199,35200.0
2007-12-18 14:50:00,48.64,48.64,48.5,48.5,20500.0,26.4253,26.4253,26.3492,26.3492,20500.0
2007-12-18 14:55:00,48.5,48.53,48.49,48.51,20700.0,26.3492,26.3655,26.3438,26.3547,20700.0
2007-12-18 15:00:00,48.52,48.65,48.52,48.62,48000.0,26.3601,26.4307,26.3601,26.4144,48000.0
2007-12-18 15:05:00,48.62,48.66,48.59,48.6,31300.0,26.4144,26.4362,26.3981,26.4036,31300.0
2007-12-18 15:10:00,48.6,48.62,48.52,48.57,22600.0,26.4036,26.4144,26.3601,26.3873,22600.0
2007-12-18 15:15:00,48.56,48.64,48.55,48.58,19500.0,26.3818,26.4253,26.3764,26.3927,19500.0
2007-12-18 15:20:00,48.57,48.58,48.44,48.44,18300.0,26.3873,26.3927,26.3166,26.3166,18300.0
2007-12-18 15:25:00,48.45,48.56,48.45,48.53,26500.0,26.3221,26.3818,26.3221,26.3655,26500.0
2007-12-18 15:30:00,48.53,48.53,48.45,48.48,37200.0,26.3655,26.3655,26.3221,26.3384,37200.0
2007-12-18 15:35:00,48.49,48.58,48.47,48.54,38600.0,26.3438,26.3927,26.3329,26.371,38600.0
2007-12-18 15:40:00,48.53,48.58,48.48,48.51,42000.0,26.3655,26.3927,26.3384,26.3547,42000.0
2007-12-18 15:45:00,48.51,48.53,48.38,48.39,42300.0,26.3547,26.3655,26.284,26.2895,42300.0
2007-12-18 15:50:00,48.39,48.4,48.29,48.35,47700.0,26.2895,26.2949,26.2351,26.2677,47700.0
2007-12-18 15:55:00,48.36,48.48,48.35,48.4,73600.0,26.2732,26.3384,26.2677,26.2949,73600.0
2007-12-19 09:30:00,48.47,48.58,48.33,48.51,34500.0,26.3329,26.3927,26.2569,26.3547,34500.0
2007-12-19 09:35:00,48.53,48.55,48.5,48.5,46000.0,26.3655,26.3764,26.3492,26.3492,46000.0
2007-12-19 09:40:00,48.5,48.57,48.5,48.54,18500.0,26.3492,26.3873,26.3492,26.371,18500.0
2007-12-19 09:45:00,48.53,48.69,48.49,48.65,46600.0,26.3655,26.4525,26.3438,26.4307,46600.0
2007-12-19 09:50:00,48.65,48.73,48.55,48.68,31800.0,26.4307,26.4742,26.3764,26.447,31800.0
2007-12-19 09:55:00,48.68,48.7,48.56,48.58,23400.0,26.447,26.4579,26.3818,26.3927,23400.0
2007-12-19 10:00:00,48.57,48.59,48.28,48.41,53300.0,26.3873,26.3981,26.2297,26.3003,53300.0
2007-12-19 10:05:00,48.43,48.65,48.41,48.59,38500.0,26.3112,26.4307,26.3003,26.3981,38500.0
2007-12-19 10:10:00,48.59,48.64,48.54,48.6,17900.0,26.3981,26.4253,26.371,26.4036,17900.0
2007-12-19 10:15:00,48.62,48.66,48.56,48.65,12400.0,26.4144,26.4362,26.3818,26.4307,12400.0
2007-12-19 10:20:00,48.66,48.69,48.61,48.62,10400.0,26.4362,26.4525,26.409,26.4144,10400.0
2007-12-19 10:25:00,48.63,48.64,48.5,48.64,19300.0,26.4199,26.4253,26.3492,26.4253,19300.0
2007-12-19 10:30:00,48.64,48.7,48.61,48.64,22400.0,26.4253,26.4579,26.409,26.4253,22400.0
2007-12-19 10:35:00,48.65,48.68,48.56,48.6,15300.0,26.4307,26.447,26.3818,26.4036,15300.0
2007-12-19 10:40:00,48.6,48.67,48.52,48.66,18700.0,26.4036,26.4416,26.3601,26.4362,18700.0
2007-12-19 10:45:00,48.67,48.69,48.54,48.55,24500.0,26.4416,26.4525,26.371,26.3764,24500.0
2007-12-19 10:50:00,48.54,48.61,48.52,48.6,19800.0,26.371,26.409,26.3601,26.4036,19800.0
2007-12-19 10:55:00,48.6,48.62,48.53,48.54,12200.0,26.4036,26.4144,26.3655,26.371,12200.0
2007-12-19 11:00:00,48.52,48.58,48.52,48.57,11400.0,26.3601,26.3927,26.3601,26.3873,11400.0
2007-12-19 11:05:00,48.55,48.61,48.52,48.53,13700.0,26.3764,26.409,26.3601,26.3655,13700.0
2007-12-19 11:10:00,48.53,48.64,48.49,48.61,30500.0,26.3655,26.4253,26.3438,26.409,30500.0
2007-12-19 11:15:00,48.61,48.61,48.47,48.47,15000.0,26.409,26.409,26.3329,26.3329,15000.0
2007-12-19 11:20:00,48.47,48.51,48.39,48.49,25100.0,26.3329,26.3547,26.2895,26.3438,25100.0
2007-12-19 11:25:00,48.49,48.49,48.38,48.38,13300.0,26.3438,26.3438,26.284,26.284,13300.0
2007-12-19 11:30:00,48.37,48.47,48.35,48.45,30500.0,26.2786,26.3329,26.2677,26.3221,30500.0
2007-12-19 11:35:00,48.45,48.49,48.41,48.41,17400.0,26.3221,26.3438,26.3003,26.3003,17400.0
2007-12-19 11:40:00,48.42,48.47,48.38,48.44,24800.0,26.3058,26.3329,26.284,26.3166,24800.0
2007-12-19 11:45:00,48.44,48.44,48.35,48.38,13500.0,26.3166,26.3166,26.2677,26.284,13500.0
2007-12-19 11:50:00,48.35,48.43,48.35,48.41,22600.0,26.2677,26.3112,26.2677,26.3003,22600.0
2007-12-19 11:55:00,48.41,48.41,48.31,48.36,30500.0,26.3003,26.3003,26.246,26.2732,30500.0
2007-12-19 12:00:00,48.37,48.41,48.26,48.38,27200.0,26.2786,26.3003,26.2188,26.284,27200.0
2007-12-19 12:05:00,48.38,48.42,48.36,48.38,10200.0,26.284,26.3058,26.2732,26.284,10200.0
2007-12-19 12:10:00,48.38,48.4,48.34,48.39,19200.0,26.284,26.2949,26.2623,26.2895,19200.0
2007-12-19 12:15:00,48.39,48.42,48.3,48.3,19900.0,26.2895,26.3058,26.2406,26.2406,19900.0
2007-12-19 12:20:00,48.32,48.5,48.28,48.49,20500.0,26.2514,26.3492,26.2297,26.3438,20500.0
2007-12-19 12:25:00,48.49,48.51,48.43,48.43,12500.0,26.3438,26.3547,26.3112,26.3112,12500.0
2007-12-19 12:30:00,48.45,48.47,48.39,48.44,21900.0,26.3221,26.3329,26.2895,26.3166,21900.0
2007-12-19 12:35:00,48.43,48.5,48.42,48.49,8200.0,26.3112,26.3492,26.3058,26.3438,8200.0
2007-12-19 12:40:00,48.48,48.49,48.41,48.47,14300.0,26.3384,26.3438,26.3003,26.3329,14300.0
2007-12-19 12:45:00,48.46,48.55,48.46,48.55,12400.0,26.3275,26.3764,26.3275,26.3764,12400.0
2007-12-19 12:50:00,48.55,48.6,48.55,48.6,17100.0,26.3764,26.4036,26.3764,26.4036,17100.0
2007-12-19 12:55:00,48.61,48.61,48.5,48.53,7100.0,26.409,26.409,26.3492,26.3655,7100.0
2007-12-19 13:00:00,48.52,48.53,48.43,48.47,13700.0,26.3601,26.3655,26.3112,26.3329,13700.0
2007-12-19 13:05:00,48.49,48.5,48.46,48.47,7300.0,26.3438,26.3492,26.3275,26.3329,7300.0
2007-12-19 13:10:00,48.46,48.47,48.42,48.42,12400.0,26.3275,26.3329,26.3058,26.3058,12400.0
2007-12-19 13:15:00,48.42,48.42,48.35,48.39,17100.0,26.3058,26.3058,26.2677,26.2895,17100.0
2007-12-19 13:20:00,48.39,48.39,48.35,48.39,11100.0,26.2895,26.2895,26.2677,26.2895,11100.0
2007-12-19 13:25:00,48.38,48.39,48.35,48.39,21500.0,26.284,26.2895,26.2677,26.2895,21500.0
2007-12-19 13:30:00,48.38,48.39,48.3,48.33,22400.0,26.284,26.2895,26.2406,26.2569,22400.0
2007-12-19 13:35:00,48.33,48.39,48.32,48.38,15600.0,26.2569,26.2895,26.2514,26.284,15600.0
2007-12-19 13:40:00,48.39,48.4,48.36,48.36,11200.0,26.2895,26.2949,26.2732,26.2732,11200.0
2007-12-19 13:45:00,48.36,48.36,48.19,48.26,33800.0,26.2732,26.2732,26.1808,26.2188,33800.0
2007-12-19 13:50:00,48.26,48.35,48.2,48.33,22100.0,26.2188,26.2677,26.1862,26.2569,22100.0
2007-12-19 13:55:00,48.34,48.34,48.3,48.32,11200.0,26.2623,26.2623,26.2406,26.2514,11200.0
2007-12-19 14:00:00,48.31,48.42,48.25,48.39,26600.0,26.246,26.3058,26.2134,26.2895,26600.0
2007-12-19 14:05:00,48.4,48.44,48.38,48.39,19600.0,26.2949,26.3166,26.284,26.2895,19600.0
2007-12-19 14:10:00,48.38,48.51,48.37,48.48,35500.0,26.284,26.3547,26.2786,26.3384,35500.0
2007-12-19 14:15:00,48.46,48.59,48.46,48.51,39700.0,26.3275,26.3981,26.3275,26.3547,39700.0
2007-12-19 14:20:00,48.49,48.57,48.48,48.55,23900.0,26.3438,26.3873,26.3384,26.3764,23900.0
2007-12-19 14:25:00,48.55,48.59,48.5,48.53,22000.0,26.3764,26.3981,26.3492,26.3655,22000.0
2007-12-19 14:30:00,48.55,48.59,48.52,48.53,11600.0,26.3764,26.3981,26.3601,26.3655,11600.0
2007-12-19 14:35:00,48.52,48.55,48.48,48.5,11200.0,26.3601,26.3764,26.3384,26.3492,11200.0
2007-12-19 14:40:00,48.5,48.6,48.5,48.6,15500.0,26.3492,26.4036,26.3492,26.4036,15500.0
2007-12-19 14:45:00,48.61,48.63,48.57,48.6,23700.0,26.409,26.4199,26.3873,26.4036,23700.0
2007-12-19 14:50:00,48.6,48.64,48.59,48.61,14400.0,26.4036,26.4253,26.3981,26.409,14400.0
2007-12-19 14:55:00,48.62,48.64,48.57,48.57,13400.0,26.4144,26.4253,26.3873,26.3873,13400.0
2007-12-19 15:00:00,48.58,48.62,48.53,48.62,23400.0,26.3927,26.4144,26.3655,26.4144,23400.0
2007-12-19 15:05:00,48.61,48.61,48.48,48.49,20200.0,26.409,26.409,26.3384,26.3438,20200.0
2007-12-19 15:10:00,48.5,48.58,48.49,48.55,13600.0,26.3492,26.3927,26.3438,26.3764,13600.0
2007-12-19 15:15:00,48.54,48.59,48.53,48.58,16600.0,26.371,26.3981,26.3655,26.3927,16600.0
2007-12-19 15:20:00,48.57,48.58,48.47,48.49,24500.0,26.3873,26.3927,26.3329,26.3438,24500.0
2007-12-19 15:25:00,48.49,48.5,48.41,48.46,25600.0,26.3438,26.3492,26.3003,26.3275,25600.0
2007-12-19 15:30:00,48.45,48.49,48.43,48.49,27500.0,26.3221,26.3438,26.3112,26.3438,27500.0
2007-12-19 15:35:00,48.48,48.51,48.39,48.41,55100.0,26.3384,26.3547,26.2895,26.3003,55100.0
2007-12-19 15:40:00,48.41,48.42,48.37,48.4,48200.0,26.3003,26.3058,26.2786,26.2949,48200.0
2007-12-19 15:45:00,48.4,48.42,48.35,48.35,47000.0,26.2949,26.3058,26.2677,26.2677,47000.0
2007-12-19 15:50:00,48.36,48.38,48.27,48.28,91300.0,26.2732,26.284,26.2243,26.2297,91300.0
2007-12-19 15:55:00,48.29,48.31,48.2,48.2,97200.0,26.2351,26.246,26.1862,26.1862,97200.0
2007-12-20 09:30:00,48.31,48.42,48.24,48.29,56400.0,26.246,26.3058,26.208,26.2351,56400.0
2007-12-20 09:35:00,48.29,48.52,48.25,48.5,39800.0,26.2351,26.3601,26.2134,26.3492,39800.0
2007-12-20 09:40:00,48.5,48.62,48.48,48.51,21400.0,26.3492,26.4144,26.3384,26.3547,21400.0
2007-12-20 09:45:00,48.51,48.6,48.46,48.59,55600.0,26.3547,26.4036,26.3275,26.3981,55600.0
2007-12-20 09:50:00,48.59,48.64,48.56,48.61,37500.0,26.3981,26.4253,26.3818,26.409,37500.0
2007-12-20 09:55:00,48.61,48.63,48.48,48.48,36600.0,26.409,26.4199,26.3384,26.3384,36600.0
2007-12-20 10:00:00,48.46,48.51,48.35,48.41,24400.0,26.3275,26.3547,26.2677,26.3003,24400.0
2007-12-20 10:05:00,48.4,48.51,48.38,48.47,55400.0,26.2949,26.3547,26.284,26.3329,55400.0
2007-12-20 10:10:00,48.48,48.5,48.39,48.42,20400.0,26.3384,26.3492,26.2895,26.3058,20400.0
2007-12-20 10:15:00,48.42,48.42,48.29,48.36,41000.0,26.3058,26.3058,26.2351,26.2732,41000.0
2007-12-20 10:20:00,48.35,48.62,48.34,48.58,80700.0,26.2677,26.4144,26.2623,26.3927,80700.0
2007-12-20 10:25:00,48.56,48.65,48.56,48.56,6100.0,26.3818,26.4307,26.3818,26.3818,6100.0
2007-12-20 10:30:00,48.54,48.67,48.42,48.64,22900.0,26.371,26.4416,26.3058,26.4253,22900.0
2007-12-20 10:35:00,48.65,48.77,48.64,48.7,19000.0,26.4307,26.4959,26.4253,26.4579,19000.0
2007-12-20 10:40:00,48.71,48.74,48.7,48.72,12300.0,26.4633,26.4796,26.4579,26.4687,12300.0
2007-12-20 10:45:00,48.73,48.77,48.58,48.66,24000.0,26.4742,26.4959,26.3927,26.4362,24000.0
2007-12-20 10:50:00,48.66,48.96,48.65,48.96,97300.0,26.4362,26.5991,26.4307,26.5991,97300.0
2007-12-20 10:55:00,48.95,49.09,48.92,48.96,141100.0,26.5937,26.6698,26.5774,26.5991,141100.0
2007-12-20 11:00:00,48.96,48.98,48.82,48.86,45100.0,26.5991,26.61,26.5231,26.5448,45100.0
2007-12-20 11:05:00,48.85,48.91,48.78,48.85,37100.0,26.5394,26.572,26.5013,26.5394,37100.0
2007-12-20 11:10:00,48.84,48.91,48.84,48.88,33800.0,26.5339,26.572,26.5339,26.5557,33800.0
2007-12-20 11:15:00,48.89,49.0,48.86,48.89,71000.0,26.5611,26.6209,26.5448,26.5611,71000.0
2007-12-20 11:20:00,48.89,48.93,48.76,48.8,39600.0,26.5611,26.5828,26.4905,26.5122,39600.0
2007-12-20 11:25:00,48.8,48.91,48.77,48.89,27000.0,26.5122,26.572,26.4959,26.5611,27000.0
2007-12-20 11:30:00,48.89,48.91,48.78,48.79,32200.0,26.5611,26.572,26.5013,26.5068,32200.0
2007-12-20 11:35:00,48.79,48.86,48.78,48.84,18200.0,26.5068,26.5448,26.5013,26.5339,18200.0
2007-12-20 11:40:00,48.83,48.83,48.73,48.74,19300.0,26.5285,26.5285,26.4742,26.4796,19300.0
2007-12-20 11:45:00,48.75,48.78,48.65,48.65,21900.0,26.485,26.5013,26.4307,26.4307,21900.0
2007-12-20 11:50:00,48.65,48.71,48.64,48.69,10800.0,26.4307,26.4633,26.4253,26.4525,10800.0
2007-12-20 11:55:00,48.7,48.7,48.63,48.65,29600.0,26.4579,26.4579,26.4199,26.4307,29600.0
2007-12-20 12:00:00,48.65,48.65,48.56,48.6,38300.0,26.4307,26.4307,26.3818,26.4036,38300.0
2007-12-20 12:05:00,48.6,48.66,48.6,48.64,15400.0,26.4036,26.4362,26.4036,26.4253,15400.0
2007-12-20 12:10:00,48.65,48.7,48.62,48.62,22500.0,26.4307,26.4579,26.4144,26.4144,22500.0
2007-12-20 12:15:00,48.6,48.66,48.59,48.64,12000.0,26.4036,26.4362,26.3981,26.4253,12000.0
2007-12-20 12:20:00,48.62,48.65,48.6,48.63,15300.0,26.4144,26.4307,26.4036,26.4199,15300.0
2007-12-20 12:25:00,48.63,48.67,48.59,48.59,27700.0,26.4199,26.4416,26.3981,26.3981,27700.0
2007-12-20 12:30:00,48.59,48.6,48.5,48.55,20700.0,26.3981,26.4036,26.3492,26.3764,20700.0
2007-12-20 12:35:00,48.54,48.6,48.54,48.59,8300.0,26.371,26.4036,26.371,26.3981,8300.0
2007-12-20 12:40:00,48.59,48.59,48.49,48.51,17900.0,26.3981,26.3981,26.3438,26.3547,17900.0
2007-12-20 12:45:00,48.51,48.55,48.51,48.52,10300.0,26.3547,26.3764,26.3547,26.3601,10300.0
2007-12-20 12:50:00,48.53,48.58,48.47,48.48,16000.0,26.3655,26.3927,26.3329,26.3384,16000.0
2007-12-20 12:55:00,48.48,48.52,48.48,48.51,26500.0,26.3384,26.3601,26.3384,26.3547,26500.0
2007-12-20 13:00:00,48.52,48.58,48.51,48.58,11800.0,26.3601,26.3927,26.3547,26.3927,11800.0
2007-12-20 13:05:00,48.57,48.58,48.57,48.57,19700.0,26.3873,26.3927,26.3873,26.3873,19700.0
2007-12-20 13:10:00,48.57,48.58,48.52,48.57,29300.0,26.3873,26.3927,26.3601,26.3873,29300.0
2007-12-20 13:15:00,48.57,48.6,48.55,48.6,12600.0,26.3873,26.4036,26.3764,26.4036,12600.0
2007-12-20 13:20:00,48.6,48.75,48.6,48.7,44200.0,26.4036,26.485,26.4036,26.4579,44200.0
2007-12-20 13:25:00,48.72,48.75,48.65,48.65,13600.0,26.4687,26.485,26.4307,26.4307,13600.0
2007-12-20 13:30:00,48.65,48.71,48.63,48.69,47900.0,26.4307,26.4633,26.4199,26.4525,47900.0
2007-12-20 13:35:00,48.7,48.73,48.69,48.7,24100.0,26.4579,26.4742,26.4525,26.4579,24100.0
2007-12-20 13:40:00,48.69,48.7,48.63,48.69,24000.0,26.4525,26.4579,26.4199,26.4525,24000.0
2007-12-20 13:45:00,48.71,48.71,48.69,48.7,15100.0,26.4633,26.4633,26.4525,26.4579,15100.0
2007-12-20 13:50:00,48.7,48.77,48.69,48.75,36000.0,26.4579,26.4959,26.4525,26.485,36000.0
2007-12-20 13:55:00,48.76,48.8,48.75,48.76,21800.0,26.4905,26.5122,26.485,26.4905,21800.0
2007-12-20 14:00:00,48.76,48.77,48.7,48.71,18700.0,26.4905,26.4959,26.4579,26.4633,18700.0
2007-12-20 14:05:00,48.71,48.79,48.7,48.7,33600.0,26.4633,26.5068,26.4579,26.4579,33600.0
2007-12-20 14:10:00,48.7,48.82,48.68,48.76,68900.0,26.4579,26.5231,26.447,26.4905,68900.0
2007-12-20 14:15:00,48.76,48.77,48.73,48.74,45300.0,26.4905,26.4959,26.4742,26.4796,45300.0
2007-12-20 14:20:00,48.73,48.75,48.69,48.7,33700.0,26.4742,26.485,26.4525,26.4579,33700.0
2007-12-20 14:25:00,48.7,48.75,48.69,48.75,40100.0,26.4579,26.485,26.4525,26.485,40100.0
2007-12-20 14:30:00,48.75,48.84,48.75,48.81,60400.0,26.485,26.5339,26.485,26.5176,60400.0
2007-12-20 14:35:00,48.8,48.88,48.79,48.81,101700.0,26.5122,26.5557,26.5068,26.5176,101700.0
2007-12-20 14:40:00,48.82,48.88,48.8,48.84,46100.0,26.5231,26.5557,26.5122,26.5339,46100.0
2007-12-20 14:45:00,48.85,48.91,48.85,48.86,18700.0,26.5394,26.572,26.5394,26.5448,18700.0
2007-12-20 14:50:00,48.87,48.93,48.86,48.87,52900.0,26.5502,26.5828,26.5448,26.5502,52900.0
2007-12-20 14:55:00,48.87,48.93,48.81,48.93,46900.0,26.5502,26.5828,26.5176,26.5828,46900.0
2007-12-20 15:00:00,48.92,48.98,48.9,48.9,51400.0,26.5774,26.61,26.5665,26.5665,51400.0
2007-12-20 15:05:00,48.89,48.99,48.89,48.98,54000.0,26.5611,26.6154,26.5611,26.61,54000.0
2007-12-20 15:10:00,48.97,49.11,48.96,49.1,59400.0,26.6046,26.6806,26.5991,26.6752,59400.0
2007-12-20 15:15:00,49.1,49.13,49.0,49.02,37600.0,26.6752,26.6915,26.6209,26.6317,37600.0
2007-12-20 15:20:00,49.01,49.15,49.01,49.08,39200.0,26.6263,26.7024,26.6263,26.6643,39200.0
2007-12-20 15:25:00,49.08,49.09,49.0,49.0,21000.0,26.6643,26.6698,26.6209,26.6209,21000.0
2007-12-20 15:30:00,48.99,49.01,48.96,48.96,23700.0,26.6154,26.6263,26.5991,26.5991,23700.0
2007-12-20 15:35:00,48.97,49.12,48.97,49.08,48700.0,26.6046,26.6861,26.6046,26.6643,48700.0
2007-12-20 15:40:00,49.09,49.1,49.02,49.02,38500.0,26.6698,26.6752,26.6317,26.6317,38500.0
2007-12-20 15:45:00,49.02,49.12,49.0,49.1,52300.0,26.6317,26.6861,26.6209,26.6752,52300.0
2007-12-20 15:50:00,49.1,49.13,49.05,49.1,70600.0,26.6752,26.6915,26.648,26.6752,70600.0
2007-12-20 15:55:00,49.1,49.2,49.1,49.19,112400.0,26.6752,26.7295,26.6752,26.7241,112400.0
2007-12-21 09:30:00,49.64,49.74,49.12,49.73,992600.0,26.9686,27.0229,26.6861,27.0175,992600.0
2007-12-21 09:35:00,49.73,49.76,49.53,49.63,65200.0,27.0175,27.0338,26.9088,26.9631,65200.0
2007-12-21 09:40:00,49.67,49.92,49.63,49.92,46000.0,26.9849,27.1207,26.9631,27.1207,46000.0
2007-12-21 09:45:00,49.92,50.01,49.82,49.88,51600.0,27.1207,27.1696,27.0664,27.099,51600.0
2007-12-21 09:50:00,49.87,49.93,49.8,49.82,26600.0,27.0935,27.1261,27.0555,27.0664,26600.0
2007-12-21 09:55:00,49.82,49.84,49.73,49.75,19100.0,27.0664,27.0772,27.0175,27.0283,19100.0
2007-12-21 10:00:00,49.75,49.8,49.71,49.77,37500.0,27.0283,27.0555,27.0066,27.0392,37500.0
2007-12-21 10:05:00,49.77,49.8,49.68,49.7,21200.0,27.0392,27.0555,26.9903,27.0012,21200.0
2007-12-21 10:10:00,49.7,49.76,49.67,49.76,28100.0,27.0012,27.0338,26.9849,27.0338,28100.0
2007-12-21 10:15:00,49.77,49.82,49.72,49.77,44200.0,27.0392,27.0664,27.012,27.0392,44200.0
2007-12-21 10:20:00,49.78,49.88,49.7,49.74,62200.0,27.0446,27.099,27.0012,27.0229,62200.0
2007-12-21 10:25:00,49.74,49.76,49.53,49.55,32500.0,27.0229,27.0338,26.9088,26.9197,32500.0
2007-12-21 10:30:00,49.54,49.58,49.51,49.51,24800.0,26.9142,26.936,26.8979,26.8979,24800.0
2007-12-21 10:35:00,49.51,49.53,49.44,49.51,29000.0,26.8979,26.9088,26.8599,26.8979,29000.0
2007-12-21 10:40:00,49.52,49.58,49.5,49.55,37600.0,26.9034,26.936,26.8925,26.9197,37600.0
2007-12-21 10:45:00,49.56,49.56,49.49,49.51,33400.0,26.9251,26.9251,26.8871,26.8979,33400.0
2007-12-21 10:50:00,49.51,49.52,49.48,49.48,21500.0,26.8979,26.9034,26.8816,26.8816,21500.0
2007-12-21 10:55:00,49.5,49.5,49.48,49.48,7900.0,26.8925,26.8925,26.8816,26.8816,7900.0
2007-12-21 11:00:00,49.48,49.56,49.45,49.46,71300.0,26.8816,26.9251,26.8653,26.8708,71300.0
2007-12-21 11:05:00,49.45,49.6,49.45,49.58,36700.0,26.8653,26.9468,26.8653,26.936,36700.0
2007-12-21 11:10:00,49.6,49.67,49.58,49.58,54200.0,26.9468,26.9849,26.936,26.936,54200.0
2007-12-21 11:15:00,49.57,49.57,49.5,49.52,14200.0,26.9305,26.9305,26.8925,26.9034,14200.0
2007-12-21 11:20:00,49.51,49.61,49.5,49.59,23200.0,26.8979,26.9523,26.8925,26.9414,23200.0
2007-12-21 11:25:00,49.58,49.64,49.56,49.62,23900.0,26.936,26.9686,26.9251,26.9577,23900.0
2007-12-21 11:30:00,49.63,49.74,49.62,49.64,26200.0,26.9631,27.0229,26.9577,26.9686,26200.0
2007-12-21 11:35:00,49.64,49.66,49.57,49.57,8700.0,26.9686,26.9794,26.9305,26.9305,8700.0
2007-12-21 11:40:00,49.56,49.56,49.5,49.51,12800.0,26.9251,26.9251,26.8925,26.8979,12800.0
2007-12-21 11:45:00,49.5,49.53,49.47,49.48,26600.0,26.8925,26.9088,26.8762,26.8816,26600.0
2007-12-21 11:50:00,49.47,49.48,49.38,49.46,30000.0,26.8762,26.8816,26.8273,26.8708,30000.0
2007-12-21 11:55:00,49.46,49.5,49.46,49.46,11000.0,26.8708,26.8925,26.8708,26.8708,11000.0
2007-12-21 12:00:00,49.48,49.52,49.46,49.48,15200.0,26.8816,26.9034,26.8708,26.8816,15200.0
2007-12-21 12:05:00,49.46,49.47,49.37,49.38,22300.0,26.8708,26.8762,26.8219,26.8273,22300.0
2007-12-21 12:10:00,49.38,49.38,49.34,49.35,10700.0,26.8273,26.8273,26.8056,26.811,10700.0
2007-12-21 12:15:00,49.34,49.37,49.34,49.37,10400.0,26.8056,26.8219,26.8056,26.8219,10400.0
2007-12-21 12:20:00,49.36,49.43,49.36,49.43,12100.0,26.8165,26.8545,26.8165,26.8545,12100.0
2007-12-21 12:25:00,49.42,49.46,49.41,49.45,13100.0,26.849,26.8708,26.8436,26.8653,13100.0
2007-12-21 12:30:00,49.45,49.46,49.45,49.45,5800.0,26.8653,26.8708,26.8653,26.8653,5800.0
2007-12-21 12:35:00,49.45,49.47,49.44,49.46,20200.0,26.8653,26.8762,26.8599,26.8708,20200.0
2007-12-21 12:40:00,49.46,49.47,49.46,49.47,3400.0,26.8708,26.8762,26.8708,26.8762,3400.0
2007-12-21 12:45:00,49.47,49.47,49.46,49.47,8600.0,26.8762,26.8762,26.8708,26.8762,8600.0
2007-12-21 12:50:00,49.46,49.48,49.43,49.44,15100.0,26.8708,26.8816,26.8545,26.8599,15100.0
2007-12-21 12:55:00,49.44,49.47,49.4,49.4,20100.0,26.8599,26.8762,26.8382,26.8382,20100.0
2007-12-21 13:00:00,49.41,49.42,49.4,49.4,9900.0,26.8436,26.849,26.8382,26.8382,9900.0
2007-12-21 13:05:00,49.4,49.44,49.39,49.41,22900.0,26.8382,26.8599,26.8327,26.8436,22900.0
2007-12-21 13:10:00,49.43,49.46,49.42,49.45,7300.0,26.8545,26.8708,26.849,26.8653,7300.0
2007-12-21 13:15:00,49.46,49.46,49.41,49.43,6700.0,26.8708,26.8708,26.8436,26.8545,6700.0
2007-12-21 13:20:00,49.44,49.47,49.43,49.47,6200.0,26.8599,26.8762,26.8545,26.8762,6200.0
2007-12-21 13:25:00,49.46,49.47,49.41,49.41,5800.0,26.8708,26.8762,26.8436,26.8436,5800.0
2007-12-21 13:30:00,49.42,49.44,49.4,49.43,11300.0,26.849,26.8599,26.8382,26.8545,11300.0
2007-12-21 13:35:00,49.42,49.45,49.42,49.44,7500.0,26.849,26.8653,26.849,26.8599,7500.0
2007-12-21 13:40:00,49.43,49.44,49.41,49.42,15100.0,26.8545,26.8599,26.8436,26.849,15100.0
2007-12-21 13:45:00,49.42,49.45,49.42,49.44,8400.0,26.849,26.8653,26.849,26.8599,8400.0
2007-12-21 13:50:00,49.44,49.5,49.44,49.5,26100.0,26.8599,26.8925,26.8599,26.8925,26100.0
2007-12-21 13:55:00,49.5,49.61,49.5,49.56,37100.0,26.8925,26.9523,26.8925,26.9251,37100.0
2007-12-21 14:00:00,49.56,49.65,49.56,49.62,28600.0,26.9251,26.974,26.9251,26.9577,28600.0
2007-12-21 14:05:00,49.61,49.63,49.57,49.61,18100.0,26.9523,26.9631,26.9305,26.9523,18100.0
2007-12-21 14:10:00,49.63,49.7,49.63,49.68,14500.0,26.9631,27.0012,26.9631,26.9903,14500.0
2007-12-21 14:15:00,49.67,49.69,49.66,49.69,15400.0,26.9849,26.9957,26.9794,26.9957,15400.0
2007-12-21 14:20:00,49.7,49.7,49.67,49.68,11800.0,27.0012,27.0012,26.9849,26.9903,11800.0
2007-12-21 14:25:00,49.69,49.71,49.67,49.67,11400.0,26.9957,27.0066,26.9849,26.9849,11400.0
2007-12-21 14:30:00,49.67,49.69,49.63,49.64,8500.0,26.9849,26.9957,26.9631,26.9686,8500.0
2007-12-21 14:35:00,49.64,49.7,49.64,49.69,15800.0,26.9686,27.0012,26.9686,26.9957,15800.0
2007-12-21 14:40:00,49.69,49.75,49.69,49.7,25900.0,26.9957,27.0283,26.9957,27.0012,25900.0
2007-12-21 14:45:00,49.69,49.76,49.68,49.76,35200.0,26.9957,27.0338,26.9903,27.0338,35200.0
2007-12-21 14:50:00,49.76,49.8,49.76,49.78,23100.0,27.0338,27.0555,27.0338,27.0446,23100.0
2007-12-21 14:55:00,49.77,49.79,49.69,49.76,85800.0,27.0392,27.0501,26.9957,27.0338,85800.0
2007-12-21 15:00:00,49.77,49.84,49.76,49.83,31200.0,27.0392,27.0772,27.0338,27.0718,31200.0
2007-12-21 15:05:00,49.83,49.87,49.8,49.86,20100.0,27.0718,27.0935,27.0555,27.0881,20100.0
2007-12-21 15:10:00,49.86,49.87,49.82,49.83,16200.0,27.0881,27.0935,27.0664,27.0718,16200.0
2007-12-21 15:15:00,49.83,49.87,49.81,49.86,18100.0,27.0718,27.0935,27.0609,27.0881,18100.0
2007-12-21 15:20:00,49.86,49.9,49.86,49.88,41700.0,27.0881,27.1098,27.0881,27.099,41700.0
2007-12-21 15:25:00,49.89,49.9,49.84,49.85,36800.0,27.1044,27.1098,27.0772,27.0827,36800.0
2007-12-21 15:30:00,49.85,49.88,49.84,49.84,37300.0,27.0827,27.099,27.0772,27.0772,37300.0
2007-12-21 15:35:00,49.84,49.86,49.79,49.82,51500.0,27.0772,27.0881,27.0501,27.0664,51500.0
2007-12-21 15:40:00,49.82,49.83,49.7,49.73,59200.0,27.0664,27.0718,27.0012,27.0175,59200.0
2007-12-21 15:45:00,49.73,49.75,49.7,49.73,50400.0,27.0175,27.0283,27.0012,27.0175,50400.0
2007-12-21 15:50:00,49.73,49.73,49.6,49.64,126900.0,27.0175,27.0175,26.9468,26.9686,126900.0
2007-12-21 15:55:00,49.64,49.73,49.63,49.68,143800.0,26.9686,27.0175,26.9631,26.9903,143800.0
2007-12-24 09:30:00,49.62,49.93,49.47,49.87,15800.0,26.9577,27.1261,26.8762,27.0935,15800.0
2007-12-24 09:35:00,49.89,49.95,49.81,49.87,17500.0,27.1044,27.137,27.0609,27.0935,17500.0
2007-12-24 09:40:00,49.88,49.98,49.86,49.92,49000.0,27.099,27.1533,27.0881,27.1207,49000.0
2007-12-24 09:45:00,49.94,50.04,49.92,49.99,24300.0,27.1316,27.1859,27.1207,27.1587,24300.0
2007-12-24 09:50:00,50.0,50.08,49.93,50.07,20700.0,27.1642,27.2076,27.1261,27.2022,20700.0
2007-12-24 09:55:00,50.06,50.08,49.97,49.98,9000.0,27.1967,27.2076,27.1479,27.1533,9000.0
2007-12-24 10:00:00,50.0,50.07,49.99,49.99,10300.0,27.1642,27.2022,27.1587,27.1587,10300.0
2007-12-24 10:05:00,50.0,50.04,49.91,49.92,20700.0,27.1642,27.1859,27.1153,27.1207,20700.0
2007-12-24 10:10:00,49.94,49.96,49.75,49.78,20600.0,27.1316,27.1424,27.0283,27.0446,20600.0
2007-12-24 10:15:00,49.74,49.74,49.58,49.6,19800.0,27.0229,27.0229,26.936,26.9468,19800.0
2007-12-24 10:20:00,49.59,49.69,49.53,49.65,25700.0,26.9414,26.9957,26.9088,26.974,25700.0
2007-12-24 10:25:00,49.68,49.75,49.67,49.69,21900.0,26.9903,27.0283,26.9849,26.9957,21900.0
2007-12-24 10:30:00,49.69,49.71,49.65,49.67,13500.0,26.9957,27.0066,26.974,26.9849,13500.0
2007-12-24 10:35:00,49.69,49.74,49.68,49.73,23700.0,26.9957,27.0229,26.9903,27.0175,23700.0
2007-12-24 10:40:00,49.73,49.78,49.73,49.78,10800.0,27.0175,27.0446,27.0175,27.0446,10800.0
2007-12-24 10:45:00,49.76,49.83,49.75,49.79,21600.0,27.0338,27.0718,27.0283,27.0501,21600.0
2007-12-24 10:50:00,49.8,49.84,49.77,49.79,8700.0,27.0555,27.0772,27.0392,27.0501,8700.0
2007-12-24 10:55:00,49.79,49.83,49.79,49.81,11400.0,27.0501,27.0718,27.0501,27.0609,11400.0
2007-12-24 11:00:00,49.81,49.81,49.7,49.7,22200.0,27.0609,27.0609,27.0012,27.0012,22200.0
2007-12-24 11:05:00,49.7,49.71,49.7,49.71,8900.0,27.0012,27.0066,27.0012,27.0066,8900.0
2007-12-24 11:10:00,49.7,49.71,49.66,49.66,12300.0,27.0012,27.0066,26.9794,26.9794,12300.0
2007-12-24 11:15:00,49.66,49.7,49.65,49.69,9800.0,26.9794,27.0012,26.974,26.9957,9800.0
2007-12-24 11:20:00,49.69,49.69,49.59,49.6,16500.0,26.9957,26.9957,26.9414,26.9468,16500.0
2007-12-24 11:25:00,49.6,49.65,49.59,49.64,15400.0,26.9468,26.974,26.9414,26.9686,15400.0
2007-12-24 11:30:00,49.65,49.67,49.64,49.66,8200.0,26.974,26.9849,26.9686,26.9794,8200.0
2007-12-24 11:35:00,49.65,49.69,49.64,49.64,15100.0,26.974,26.9957,26.9686,26.9686,15100.0
2007-12-24 11:40:00,49.64,49.64,49.6,49.6,15400.0,26.9686,26.9686,26.9468,26.9468,15400.0
2007-12-24 11:45:00,49.61,49.65,49.6,49.64,11500.0,26.9523,26.974,26.9468,26.9686,11500.0
2007-12-24 11:50:00,49.64,49.65,49.6,49.64,26000.0,26.9686,26.974,26.9468,26.9686,26000.0
2007-12-24 11:55:00,49.63,49.64,49.6,49.6,7300.0,26.9631,26.9686,26.9468,26.9468,7300.0
2007-12-24 12:00:00,49.6,49.61,49.6,49.6,16400.0,26.9468,26.9523,26.9468,26.9468,16400.0
2007-12-24 12:05:00,49.6,49.64,49.6,49.62,11800.0,26.9468,26.9686,26.9468,26.9577,11800.0
2007-12-24 12:10:00,49.62,49.63,49.62,49.62,8400.0,26.9577,26.9631,26.9577,26.9577,8400.0
2007-12-24 12:15:00,49.62,49.63,49.61,49.61,8300.0,26.9577,26.9631,26.9523,26.9523,8300.0
2007-12-24 12:20:00,49.61,49.63,49.61,49.63,12700.0,26.9523,26.9631,26.9523,26.9631,12700.0
2007-12-24 12:25:00,49.63,49.65,49.62,49.65,8000.0,26.9631,26.974,26.9577,26.974,8000.0
2007-12-24 12:30:00,49.64,49.74,49.64,49.73,16400.0,26.9686,27.0229,26.9686,27.0175,16400.0
2007-12-24 12:35:00,49.73,49.81,49.73,49.81,21000.0,27.0175,27.0609,27.0175,27.0609,21000.0
2007-12-24 12:40:00,49.81,49.95,49.81,49.9,37600.0,27.0609,27.137,27.0609,27.1098,37600.0
2007-12-24 12:45:00,49.91,49.95,49.89,49.95,20400.0,27.1153,27.137,27.1044,27.137,20400.0
2007-12-24 12:50:00,49.95,50.06,49.93,50.03,37900.0,27.137,27.1967,27.1261,27.1805,37900.0
2007-12-24 12:55:00,50.04,50.04,49.8,49.92,62800.0,27.1859,27.1859,27.0555,27.1207,62800.0
2007-12-24 13:00:00,49.91,49.91,49.91,49.91,20200.0,27.1153,27.1153,27.1153,27.1153,20200.0
2007-12-24 13:05:00,49.79,49.91,49.79,49.91,1500.0,27.0501,27.1153,27.0501,27.1153,1500.0
2007-12-24 13:10:00,49.79,49.79,49.79,49.79,2500.0,27.0501,27.0501,27.0501,27.0501,2500.0
2007-12-24 13:15:00,49.79,49.79,49.79,49.79,600.0,27.0501,27.0501,27.0501,27.0501,600.0
2007-12-24 13:20:00,49.79,49.79,49.79,49.79,200.0,27.0501,27.0501,27.0501,27.0501,200.0
2007-12-24 13:25:00,49.91,49.91,49.91,49.91,2000.0,27.1153,27.1153,27.1153,27.1153,2000.0
2007-12-24 13:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:35:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:45:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 13:55:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:05:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:10:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:15:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:20:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:25:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:35:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:45:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 14:55:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:00:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:05:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:10:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:15:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:20:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:25:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:30:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:35:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:40:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:45:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:50:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-24 15:55:00,49.91,49.91,49.91,49.91,0.0,27.1153,27.1153,27.1153,27.1153,0.0
2007-12-26 09:30:00,49.8,50.1,49.77,49.91,20100.0,27.0555,27.2185,27.0392,27.1153,20100.0
2007-12-26 09:35:00,49.93,50.05,49.93,49.95,5800.0,27.1261,27.1913,27.1261,27.137,5800.0
2007-12-26 09:40:00,49.95,49.97,49.89,49.97,8900.0,27.137,27.1479,27.1044,27.1479,8900.0
2007-12-26 09:45:00,49.95,49.98,49.79,49.82,17600.0,27.137,27.1533,27.0501,27.0664,17600.0
2007-12-26 09:50:00,49.81,49.82,49.69,49.71,9500.0,27.0609,27.0664,26.9957,27.0066,9500.0
2007-12-26 09:55:00,49.7,49.75,49.6,49.68,27500.0,27.0012,27.0283,26.9468,26.9903,27500.0
2007-12-26 10:00:00,49.69,49.8,49.65,49.8,15600.0,26.9957,27.0555,26.974,27.0555,15600.0
2007-12-26 10:05:00,49.81,49.9,49.8,49.88,16600.0,27.0609,27.1098,27.0555,27.099,16600.0
2007-12-26 10:10:00,49.88,50.03,49.87,50.03,13600.0,27.099,27.1805,27.0935,27.1805,13600.0
2007-12-26 10:15:00,50.03,50.06,50.01,50.02,10300.0,27.1805,27.1967,27.1696,27.175,10300.0
2007-12-26 10:20:00,50.01,50.01,49.92,49.94,11600.0,27.1696,27.1696,27.1207,27.1316,11600.0
2007-12-26 10:25:00,49.93,49.96,49.91,49.91,2700.0,27.1261,27.1424,27.1153,27.1153,2700.0
2007-12-26 10:30:00,49.91,49.91,49.88,49.88,2300.0,27.1153,27.1153,27.099,27.099,2300.0
2007-12-26 10:35:00,49.88,49.89,49.86,49.86,4400.0,27.099,27.1044,27.0881,27.0881,4400.0
2007-12-26 10:40:00,49.85,49.85,49.73,49.73,16600.0,27.0827,27.0827,27.0175,27.0175,16600.0
2007-12-26 10:45:00,49.73,49.83,49.72,49.82,9500.0,27.0175,27.0718,27.012,27.0664,9500.0
2007-12-26 10:50:00,49.84,49.89,49.83,49.83,10700.0,27.0772,27.1044,27.0718,27.0718,10700.0
2007-12-26 10:55:00,49.84,49.84,49.81,49.82,6100.0,27.0772,27.0772,27.0609,27.0664,6100.0
2007-12-26 11:00:00,49.81,49.82,49.72,49.74,8500.0,27.0609,27.0664,27.012,27.0229,8500.0
2007-12-26 11:05:00,49.75,49.81,49.74,49.8,5600.0,27.0283,27.0609,27.0229,27.0555,5600.0
2007-12-26 11:10:00,49.82,49.83,49.73,49.74,7000.0,27.0664,27.0718,27.0175,27.0229,7000.0
2007-12-26 11:15:00,49.74,49.74,49.64,49.64,12500.0,27.0229,27.0229,26.9686,26.9686,12500.0
2007-12-26 11:20:00,49.64,49.66,49.58,49.58,10300.0,26.9686,26.9794,26.936,26.936,10300.0
2007-12-26 11:25:00,49.59,49.59,49.5,49.5,16500.0,26.9414,26.9414,26.8925,26.8925,16500.0
2007-12-26 11:30:00,49.52,49.52,49.51,49.52,11600.0,26.9034,26.9034,26.8979,26.9034,11600.0
2007-12-26 11:35:00,49.51,49.55,49.47,49.49,17400.0,26.8979,26.9197,26.8762,26.8871,17400.0
2007-12-26 11:40:00,49.5,49.52,49.5,49.51,8600.0,26.8925,26.9034,26.8925,26.8979,8600.0
2007-12-26 11:45:00,49.5,49.52,49.46,49.46,9100.0,26.8925,26.9034,26.8708,26.8708,9100.0
2007-12-26 11:50:00,49.46,49.48,49.34,49.35,30600.0,26.8708,26.8816,26.8056,26.811,30600.0
2007-12-26 11:55:00,49.33,49.34,49.19,49.2,27500.0,26.8002,26.8056,26.7241,26.7295,27500.0
2007-12-26 12:00:00,49.2,49.25,49.2,49.21,28200.0,26.7295,26.7567,26.7295,26.735,28200.0
2007-12-26 12:05:00,49.22,49.22,49.15,49.16,25000.0,26.7404,26.7404,26.7024,26.7078,25000.0
2007-12-26 12:10:00,49.17,49.21,49.16,49.16,28300.0,26.7132,26.735,26.7078,26.7078,28300.0
2007-12-26 12:15:00,49.16,49.18,49.13,49.13,28200.0,26.7078,26.7187,26.6915,26.6915,28200.0
2007-12-26 12:20:00,49.13,49.16,49.1,49.15,26600.0,26.6915,26.7078,26.6752,26.7024,26600.0
2007-12-26 12:25:00,49.16,49.18,49.09,49.17,26700.0,26.7078,26.7187,26.6698,26.7132,26700.0
2007-12-26 12:30:00,49.17,49.18,49.16,49.17,12500.0,26.7132,26.7187,26.7078,26.7132,12500.0
2007-12-26 12:35:00,49.18,49.18,49.12,49.12,21000.0,26.7187,26.7187,26.6861,26.6861,21000.0
2007-12-26 12:40:00,49.14,49.21,49.12,49.21,27300.0,26.6969,26.735,26.6861,26.735,27300.0
2007-12-26 12:45:00,49.21,49.24,49.18,49.24,21800.0,26.735,26.7513,26.7187,26.7513,21800.0
2007-12-26 12:50:00,49.24,49.25,49.2,49.21,23500.0,26.7513,26.7567,26.7295,26.735,23500.0
2007-12-26 12:55:00,49.22,49.25,49.21,49.23,12000.0,26.7404,26.7567,26.735,26.7458,12000.0
2007-12-26 13:00:00,49.23,49.25,49.2,49.22,18000.0,26.7458,26.7567,26.7295,26.7404,18000.0
2007-12-26 13:05:00,49.21,49.29,49.2,49.28,22600.0,26.735,26.7784,26.7295,26.773,22600.0
2007-12-26 13:10:00,49.28,49.34,49.28,49.34,16900.0,26.773,26.8056,26.773,26.8056,16900.0
2007-12-26 13:15:00,49.35,49.38,49.32,49.35,33400.0,26.811,26.8273,26.7947,26.811,33400.0
2007-12-26 13:20:00,49.34,49.35,49.3,49.3,17900.0,26.8056,26.811,26.7839,26.7839,17900.0
2007-12-26 13:25:00,49.3,49.31,49.22,49.27,19100.0,26.7839,26.7893,26.7404,26.7676,19100.0
2007-12-26 13:30:00,49.28,49.33,49.27,49.32,7000.0,26.773,26.8002,26.7676,26.7947,7000.0
2007-12-26 13:35:00,49.33,49.36,49.32,49.32,13100.0,26.8002,26.8165,26.7947,26.7947,13100.0
2007-12-26 13:40:00,49.34,49.34,49.3,49.3,14300.0,26.8056,26.8056,26.7839,26.7839,14300.0
2007-12-26 13:45:00,49.3,49.44,49.28,49.41,21400.0,26.7839,26.8599,26.773,26.8436,21400.0
2007-12-26 13:50:00,49.4,49.45,49.38,49.42,11200.0,26.8382,26.8653,26.8273,26.849,11200.0
2007-12-26 13:55:00,49.44,49.51,49.41,49.51,35300.0,26.8599,26.8979,26.8436,26.8979,35300.0
2007-12-26 14:00:00,49.51,49.53,49.42,49.42,19000.0,26.8979,26.9088,26.849,26.849,19000.0
2007-12-26 14:05:00,49.43,49.46,49.42,49.45,12600.0,26.8545,26.8708,26.849,26.8653,12600.0
2007-12-26 14:10:00,49.44,49.48,49.44,49.44,12900.0,26.8599,26.8816,26.8599,26.8599,12900.0
2007-12-26 14:15:00,49.44,49.44,49.37,49.4,25200.0,26.8599,26.8599,26.8219,26.8382,25200.0
2007-12-26 14:20:00,49.4,49.4,49.36,49.39,11500.0,26.8382,26.8382,26.8165,26.8327,11500.0
2007-12-26 14:25:00,49.38,49.39,49.36,49.36,6400.0,26.8273,26.8327,26.8165,26.8165,6400.0
2007-12-26 14:30:00,49.37,49.45,49.37,49.43,16000.0,26.8219,26.8653,26.8219,26.8545,16000.0
2007-12-26 14:35:00,49.42,49.43,49.38,49.4,13100.0,26.849,26.8545,26.8273,26.8382,13100.0
2007-12-26 14:40:00,49.41,49.44,49.4,49.4,10200.0,26.8436,26.8599,26.8382,26.8382,10200.0
2007-12-26 14:45:00,49.4,49.42,49.4,49.42,4000.0,26.8382,26.849,26.8382,26.849,4000.0
2007-12-26 14:50:00,49.42,49.46,49.41,49.43,13500.0,26.849,26.8708,26.8436,26.8545,13500.0
2007-12-26 14:55:00,49.44,49.5,49.43,49.45,14500.0,26.8599,26.8925,26.8545,26.8653,14500.0
2007-12-26 15:00:00,49.44,49.46,49.42,49.42,16100.0,26.8599,26.8708,26.849,26.849,16100.0
2007-12-26 15:05:00,49.43,49.45,49.42,49.44,19400.0,26.8545,26.8653,26.849,26.8599,19400.0
2007-12-26 15:10:00,49.45,49.5,49.45,49.49,20500.0,26.8653,26.8925,26.8653,26.8871,20500.0
2007-12-26 15:15:00,49.5,49.5,49.46,49.48,10900.0,26.8925,26.8925,26.8708,26.8816,10900.0
2007-12-26 15:20:00,49.47,49.49,49.46,49.48,12000.0,26.8762,26.8871,26.8708,26.8816,12000.0
2007-12-26 15:25:00,49.48,49.49,49.45,49.47,14000.0,26.8816,26.8871,26.8653,26.8762,14000.0
2007-12-26 15:30:00,49.48,49.49,49.44,49.47,15700.0,26.8816,26.8871,26.8599,26.8762,15700.0
2007-12-26 15:35:00,49.47,49.47,49.38,49.42,19400.0,26.8762,26.8762,26.8273,26.849,19400.0
2007-12-26 15:40:00,49.41,49.45,49.41,49.44,13700.0,26.8436,26.8653,26.8436,26.8599,13700.0
2007-12-26 15:45:00,49.45,49.48,49.44,49.48,16200.0,26.8653,26.8816,26.8599,26.8816,16200.0
2007-12-26 15:50:00,49.48,49.57,49.47,49.5,41600.0,26.8816,26.9305,26.8762,26.8925,41600.0
2007-12-26 15:55:00,49.49,49.52,49.41,49.41,65100.0,26.8871,26.9034,26.8436,26.8436,65100.0
2007-12-27 09:30:00,49.25,49.5,49.25,49.46,26500.0,26.7567,26.8925,26.7567,26.8708,26500.0
2007-12-27 09:35:00,49.47,49.75,49.45,49.67,28100.0,26.8762,27.0283,26.8653,26.9849,28100.0
2007-12-27 09:40:00,49.67,49.68,49.65,49.68,10900.0,26.9849,26.9903,26.974,26.9903,10900.0
2007-12-27 09:45:00,49.68,49.71,49.55,49.58,14400.0,26.9903,27.0066,26.9197,26.936,14400.0
2007-12-27 09:50:00,49.58,49.58,49.47,49.48,4800.0,26.936,26.936,26.8762,26.8816,4800.0
2007-12-27 09:55:00,49.5,49.53,49.37,49.4,8300.0,26.8925,26.9088,26.8219,26.8382,8300.0
2007-12-27 10:00:00,49.4,49.48,49.39,49.44,27200.0,26.8382,26.8816,26.8327,26.8599,27200.0
2007-12-27 10:05:00,49.44,49.57,49.44,49.56,11600.0,26.8599,26.9305,26.8599,26.9251,11600.0
2007-12-27 10:10:00,49.55,49.55,49.45,49.52,11200.0,26.9197,26.9197,26.8653,26.9034,11200.0
2007-12-27 10:15:00,49.53,49.56,49.5,49.53,11800.0,26.9088,26.9251,26.8925,26.9088,11800.0
2007-12-27 10:20:00,49.54,49.63,49.52,49.59,20000.0,26.9142,26.9631,26.9034,26.9414,20000.0
2007-12-27 10:25:00,49.6,49.63,49.47,49.48,8500.0,26.9468,26.9631,26.8762,26.8816,8500.0
2007-12-27 10:30:00,49.47,49.52,49.4,49.4,22400.0,26.8762,26.9034,26.8382,26.8382,22400.0
2007-12-27 10:35:00,49.4,49.43,49.28,49.3,24400.0,26.8382,26.8545,26.773,26.7839,24400.0
2007-12-27 10:40:00,49.31,49.41,49.29,49.38,31000.0,26.7893,26.8436,26.7784,26.8273,31000.0
2007-12-27 10:45:00,49.38,49.38,49.23,49.26,21500.0,26.8273,26.8273,26.7458,26.7621,21500.0
2007-12-27 10:50:00,49.25,49.43,49.25,49.4,25400.0,26.7567,26.8545,26.7567,26.8382,25400.0
2007-12-27 10:55:00,49.39,49.4,49.27,49.32,13100.0,26.8327,26.8382,26.7676,26.7947,13100.0
2007-12-27 11:00:00,49.32,49.34,49.23,49.23,11300.0,26.7947,26.8056,26.7458,26.7458,11300.0
2007-12-27 11:05:00,49.24,49.26,49.17,49.19,15700.0,26.7513,26.7621,26.7132,26.7241,15700.0
2007-12-27 11:10:00,49.19,49.29,49.17,49.28,20600.0,26.7241,26.7784,26.7132,26.773,20600.0
2007-12-27 11:15:00,49.28,49.34,49.26,49.29,11800.0,26.773,26.8056,26.7621,26.7784,11800.0
2007-12-27 11:20:00,49.29,49.31,49.27,49.27,11400.0,26.7784,26.7893,26.7676,26.7676,11400.0
2007-12-27 11:25:00,49.27,49.36,49.27,49.35,13800.0,26.7676,26.8165,26.7676,26.811,13800.0
2007-12-27 11:30:00,49.33,49.35,49.24,49.24,10800.0,26.8002,26.811,26.7513,26.7513,10800.0
2007-12-27 11:35:00,49.23,49.23,49.07,49.11,19800.0,26.7458,26.7458,26.6589,26.6806,19800.0
2007-12-27 11:40:00,49.13,49.13,49.11,49.12,3100.0,26.6915,26.6915,26.6806,26.6861,3100.0
2007-12-27 11:45:00,49.12,49.14,49.11,49.11,3400.0,26.6861,26.6969,26.6806,26.6806,3400.0
2007-12-27 11:50:00,49.11,49.13,49.11,49.12,6100.0,26.6806,26.6915,26.6806,26.6861,6100.0
2007-12-27 11:55:00,49.13,49.21,49.11,49.21,12300.0,26.6915,26.735,26.6806,26.735,12300.0
2007-12-27 12:00:00,49.2,49.2,49.14,49.15,9000.0,26.7295,26.7295,26.6969,26.7024,9000.0
2007-12-27 12:05:00,49.17,49.17,49.11,49.16,4600.0,26.7132,26.7132,26.6806,26.7078,4600.0
2007-12-27 12:10:00,49.16,49.2,49.13,49.13,9000.0,26.7078,26.7295,26.6915,26.6915,9000.0
2007-12-27 12:15:00,49.13,49.16,49.11,49.13,3900.0,26.6915,26.7078,26.6806,26.6915,3900.0
2007-12-27 12:20:00,49.13,49.16,49.12,49.15,10700.0,26.6915,26.7078,26.6861,26.7024,10700.0
2007-12-27 12:25:00,49.15,49.16,49.02,49.04,25600.0,26.7024,26.7078,26.6317,26.6426,25600.0
2007-12-27 12:30:00,49.04,49.05,49.02,49.02,8800.0,26.6426,26.648,26.6317,26.6317,8800.0
2007-12-27 12:35:00,49.02,49.02,48.91,48.95,37200.0,26.6317,26.6317,26.572,26.5937,37200.0
2007-12-27 12:40:00,48.93,48.96,48.92,48.94,15200.0,26.5828,26.5991,26.5774,26.5883,15200.0
2007-12-27 12:45:00,48.96,48.99,48.94,48.98,3800.0,26.5991,26.6154,26.5883,26.61,3800.0
2007-12-27 12:50:00,48.99,49.03,48.99,49.02,3700.0,26.6154,26.6372,26.6154,26.6317,3700.0
2007-12-27 12:55:00,49.01,49.01,48.98,48.99,4900.0,26.6263,26.6263,26.61,26.6154,4900.0
2007-12-27 13:00:00,48.99,48.99,48.97,48.98,2900.0,26.6154,26.6154,26.6046,26.61,2900.0
2007-12-27 13:05:00,48.99,49.01,48.9,49.0,13100.0,26.6154,26.6263,26.5665,26.6209,13100.0
2007-12-27 13:10:00,49.02,49.06,49.0,49.06,11800.0,26.6317,26.6535,26.6209,26.6535,11800.0
2007-12-27 13:15:00,49.06,49.06,49.01,49.03,13200.0,26.6535,26.6535,26.6263,26.6372,13200.0
2007-12-27 13:20:00,49.02,49.02,49.0,49.01,8100.0,26.6317,26.6317,26.6209,26.6263,8100.0
2007-12-27 13:25:00,49.01,49.05,49.0,49.05,9100.0,26.6263,26.648,26.6209,26.648,9100.0
2007-12-27 13:30:00,49.05,49.06,49.01,49.04,20100.0,26.648,26.6535,26.6263,26.6426,20100.0
2007-12-27 13:35:00,49.03,49.04,49.0,49.02,4000.0,26.6372,26.6426,26.6209,26.6317,4000.0
2007-12-27 13:40:00,49.02,49.02,48.97,49.0,12100.0,26.6317,26.6317,26.6046,26.6209,12100.0
2007-12-27 13:45:00,48.99,49.02,48.99,49.02,8800.0,26.6154,26.6317,26.6154,26.6317,8800.0
2007-12-27 13:50:00,49.03,49.06,49.01,49.01,11900.0,26.6372,26.6535,26.6263,26.6263,11900.0
2007-12-27 13:55:00,49.01,49.03,49.0,49.02,6300.0,26.6263,26.6372,26.6209,26.6317,6300.0
2007-12-27 14:00:00,49.02,49.08,49.0,49.08,16600.0,26.6317,26.6643,26.6209,26.6643,16600.0
2007-12-27 14:05:00,49.09,49.16,49.09,49.14,25600.0,26.6698,26.7078,26.6698,26.6969,25600.0
2007-12-27 14:10:00,49.14,49.14,49.06,49.09,11300.0,26.6969,26.6969,26.6535,26.6698,11300.0
2007-12-27 14:15:00,49.08,49.14,49.08,49.14,10400.0,26.6643,26.6969,26.6643,26.6969,10400.0
2007-12-27 14:20:00,49.13,49.18,49.13,49.18,17000.0,26.6915,26.7187,26.6915,26.7187,17000.0
2007-12-27 14:25:00,49.19,49.2,49.14,49.15,22400.0,26.7241,26.7295,26.6969,26.7024,22400.0
2007-12-27 14:30:00,49.15,49.15,49.04,49.05,23100.0,26.7024,26.7024,26.6426,26.648,23100.0
2007-12-27 14:35:00,49.06,49.06,48.93,48.94,16800.0,26.6535,26.6535,26.5828,26.5883,16800.0
2007-12-27 14:40:00,48.93,48.94,48.89,48.93,26700.0,26.5828,26.5883,26.5611,26.5828,26700.0
2007-12-27 14:45:00,48.91,48.97,48.87,48.97,28100.0,26.572,26.6046,26.5502,26.6046,28100.0
2007-12-27 14:50:00,48.96,49.03,48.96,49.03,15100.0,26.5991,26.6372,26.5991,26.6372,15100.0
2007-12-27 14:55:00,49.03,49.04,48.97,49.02,13400.0,26.6372,26.6426,26.6046,26.6317,13400.0
2007-12-27 15:00:00,49.01,49.15,49.01,49.11,24500.0,26.6263,26.7024,26.6263,26.6806,24500.0
2007-12-27 15:05:00,49.13,49.15,49.12,49.12,14000.0,26.6915,26.7024,26.6861,26.6861,14000.0
2007-12-27 15:10:00,49.13,49.18,49.11,49.11,14100.0,26.6915,26.7187,26.6806,26.6806,14100.0
2007-12-27 15:15:00,49.11,49.12,49.05,49.07,18200.0,26.6806,26.6861,26.648,26.6589,18200.0
2007-12-27 15:20:00,49.07,49.07,49.0,49.06,16900.0,26.6589,26.6589,26.6209,26.6535,16900.0
2007-12-27 15:25:00,49.05,49.08,48.94,48.94,17300.0,26.648,26.6643,26.5883,26.5883,17300.0
2007-12-27 15:30:00,48.95,48.97,48.87,48.91,35700.0,26.5937,26.6046,26.5502,26.572,35700.0
2007-12-27 15:35:00,48.91,48.91,48.85,48.87,31000.0,26.572,26.572,26.5394,26.5502,31000.0
2007-12-27 15:40:00,48.86,48.87,48.83,48.83,23900.0,26.5448,26.5502,26.5285,26.5285,23900.0
2007-12-27 15:45:00,48.83,48.84,48.76,48.76,54000.0,26.5285,26.5339,26.4905,26.4905,54000.0
2007-12-27 15:50:00,48.77,48.87,48.77,48.86,45100.0,26.4959,26.5502,26.4959,26.5448,45100.0
2007-12-27 15:55:00,48.85,48.93,48.82,48.85,77100.0,26.5394,26.5828,26.5231,26.5394,77100.0
2007-12-28 09:30:00,48.98,49.18,48.95,49.09,24200.0,26.61,26.7187,26.5937,26.6698,24200.0
2007-12-28 09:35:00,49.11,49.11,48.82,48.88,22900.0,26.6806,26.6806,26.5231,26.5557,22900.0
2007-12-28 09:40:00,48.86,49.0,48.84,49.0,5800.0,26.5448,26.6209,26.5339,26.6209,5800.0
2007-12-28 09:45:00,49.0,49.14,48.97,49.13,29700.0,26.6209,26.6969,26.6046,26.6915,29700.0
2007-12-28 09:50:00,49.13,49.2,49.09,49.19,18100.0,26.6915,26.7295,26.6698,26.7241,18100.0
2007-12-28 09:55:00,49.19,49.24,49.19,49.19,15900.0,26.7241,26.7513,26.7241,26.7241,15900.0
2007-12-28 10:00:00,49.18,49.19,48.88,48.92,49100.0,26.7187,26.7241,26.5557,26.5774,49100.0
2007-12-28 10:05:00,48.91,49.04,48.83,49.0,19900.0,26.572,26.6426,26.5285,26.6209,19900.0
2007-12-28 10:10:00,49.02,49.08,48.99,49.04,15900.0,26.6317,26.6643,26.6154,26.6426,15900.0
2007-12-28 10:15:00,49.02,49.02,48.84,48.87,16200.0,26.6317,26.6317,26.5339,26.5502,16200.0
2007-12-28 10:20:00,48.88,48.92,48.85,48.88,13300.0,26.5557,26.5774,26.5394,26.5557,13300.0
2007-12-28 10:25:00,48.9,48.91,48.86,48.91,3400.0,26.5665,26.572,26.5448,26.572,3400.0
2007-12-28 10:30:00,48.93,48.97,48.86,48.86,14600.0,26.5828,26.6046,26.5448,26.5448,14600.0
2007-12-28 10:35:00,48.85,48.86,48.8,48.83,7000.0,26.5394,26.5448,26.5122,26.5285,7000.0
2007-12-28 10:40:00,48.83,48.97,48.82,48.97,9000.0,26.5285,26.6046,26.5231,26.6046,9000.0
2007-12-28 10:45:00,48.96,49.02,48.96,49.02,6600.0,26.5991,26.6317,26.5991,26.6317,6600.0
2007-12-28 10:50:00,49.02,49.08,49.02,49.05,5000.0,26.6317,26.6643,26.6317,26.648,5000.0
2007-12-28 10:55:00,49.06,49.07,49.02,49.04,6800.0,26.6535,26.6589,26.6317,26.6426,6800.0
2007-12-28 11:00:00,49.03,49.07,49.02,49.03,14100.0,26.6372,26.6589,26.6317,26.6372,14100.0
2007-12-28 11:05:00,49.03,49.03,48.85,48.85,19900.0,26.6372,26.6372,26.5394,26.5394,19900.0
2007-12-28 11:10:00,48.84,48.88,48.8,48.88,12000.0,26.5339,26.5557,26.5122,26.5557,12000.0
2007-12-28 11:15:00,48.88,49.01,48.88,49.0,14400.0,26.5557,26.6263,26.5557,26.6209,14400.0
2007-12-28 11:20:00,48.98,49.03,48.98,49.02,14600.0,26.61,26.6372,26.61,26.6317,14600.0
2007-12-28 11:25:00,49.02,49.02,48.98,48.98,9300.0,26.6317,26.6317,26.61,26.61,9300.0
2007-12-28 11:30:00,48.99,48.99,48.9,48.95,14100.0,26.6154,26.6154,26.5665,26.5937,14100.0
2007-12-28 11:35:00,48.94,48.95,48.87,48.87,6800.0,26.5883,26.5937,26.5502,26.5502,6800.0
2007-12-28 11:40:00,48.86,48.87,48.8,48.85,28100.0,26.5448,26.5502,26.5122,26.5394,28100.0
2007-12-28 11:45:00,48.85,48.88,48.83,48.87,5200.0,26.5394,26.5557,26.5285,26.5502,5200.0
2007-12-28 11:50:00,48.88,48.88,48.8,48.81,8200.0,26.5557,26.5557,26.5122,26.5176,8200.0
2007-12-28 11:55:00,48.81,48.84,48.66,48.7,17700.0,26.5176,26.5339,26.4362,26.4579,17700.0
2007-12-28 12:00:00,48.7,48.76,48.68,48.68,7200.0,26.4579,26.4905,26.447,26.447,7200.0
2007-12-28 12:05:00,48.69,48.73,48.66,48.68,37000.0,26.4525,26.4742,26.4362,26.447,37000.0
2007-12-28 12:10:00,48.67,48.67,48.52,48.58,32300.0,26.4416,26.4416,26.3601,26.3927,32300.0
2007-12-28 12:15:00,48.58,48.59,48.56,48.57,8400.0,26.3927,26.3981,26.3818,26.3873,8400.0
2007-12-28 12:20:00,48.57,48.62,48.57,48.62,11900.0,26.3873,26.4144,26.3873,26.4144,11900.0
2007-12-28 12:25:00,48.62,48.62,48.56,48.6,9000.0,26.4144,26.4144,26.3818,26.4036,9000.0
2007-12-28 12:30:00,48.6,48.61,48.58,48.61,6400.0,26.4036,26.409,26.3927,26.409,6400.0
2007-12-28 12:35:00,48.62,48.65,48.6,48.6,6800.0,26.4144,26.4307,26.4036,26.4036,6800.0
2007-12-28 12:40:00,48.6,48.66,48.6,48.62,8300.0,26.4036,26.4362,26.4036,26.4144,8300.0
2007-12-28 12:45:00,48.6,48.62,48.56,48.58,13300.0,26.4036,26.4144,26.3818,26.3927,13300.0
2007-12-28 12:50:00,48.58,48.61,48.57,48.6,9200.0,26.3927,26.409,26.3873,26.4036,9200.0
2007-12-28 12:55:00,48.61,48.61,48.56,48.56,5400.0,26.409,26.409,26.3818,26.3818,5400.0
2007-12-28 13:00:00,48.55,48.56,48.53,48.56,13000.0,26.3764,26.3818,26.3655,26.3818,13000.0
2007-12-28 13:05:00,48.56,48.64,48.56,48.64,9600.0,26.3818,26.4253,26.3818,26.4253,9600.0
2007-12-28 13:10:00,48.63,48.64,48.59,48.59,5900.0,26.4199,26.4253,26.3981,26.3981,5900.0
2007-12-28 13:15:00,48.59,48.59,48.55,48.59,8800.0,26.3981,26.3981,26.3764,26.3981,8800.0
2007-12-28 13:20:00,48.59,48.6,48.59,48.6,2800.0,26.3981,26.4036,26.3981,26.4036,2800.0
2007-12-28 13:25:00,48.6,48.61,48.57,48.57,5400.0,26.4036,26.409,26.3873,26.3873,5400.0
2007-12-28 13:30:00,48.58,48.64,48.57,48.62,6100.0,26.3927,26.4253,26.3873,26.4144,6100.0
2007-12-28 13:35:00,48.62,48.62,48.56,48.61,9000.0,26.4144,26.4144,26.3818,26.409,9000.0
2007-12-28 13:40:00,48.62,48.71,48.62,48.7,7500.0,26.4144,26.4633,26.4144,26.4579,7500.0
2007-12-28 13:45:00,48.7,48.82,48.69,48.81,31800.0,26.4579,26.5231,26.4525,26.5176,31800.0
2007-12-28 13:50:00,48.8,48.8,48.69,48.69,15400.0,26.5122,26.5122,26.4525,26.4525,15400.0
2007-12-28 13:55:00,48.69,48.8,48.69,48.77,10200.0,26.4525,26.5122,26.4525,26.4959,10200.0
2007-12-28 14:00:00,48.77,48.77,48.75,48.75,6300.0,26.4959,26.4959,26.485,26.485,6300.0
2007-12-28 14:05:00,48.77,48.78,48.75,48.76,4400.0,26.4959,26.5013,26.485,26.4905,4400.0
2007-12-28 14:10:00,48.76,48.79,48.75,48.75,6200.0,26.4905,26.5068,26.485,26.485,6200.0
2007-12-28 14:15:00,48.75,48.78,48.74,48.77,9600.0,26.485,26.5013,26.4796,26.4959,9600.0
2007-12-28 14:20:00,48.78,48.79,48.75,48.76,6700.0,26.5013,26.5068,26.485,26.4905,6700.0
2007-12-28 14:25:00,48.76,48.77,48.75,48.75,5500.0,26.4905,26.4959,26.485,26.485,5500.0
2007-12-28 14:30:00,48.76,48.84,48.76,48.83,16200.0,26.4905,26.5339,26.4905,26.5285,16200.0
2007-12-28 14:35:00,48.83,48.9,48.82,48.89,11600.0,26.5285,26.5665,26.5231,26.5611,11600.0
2007-12-28 14:40:00,48.89,48.92,48.88,48.88,15200.0,26.5611,26.5774,26.5557,26.5557,15200.0
2007-12-28 14:45:00,48.89,48.92,48.86,48.86,14500.0,26.5611,26.5774,26.5448,26.5448,14500.0
2007-12-28 14:50:00,48.86,48.86,48.69,48.71,20400.0,26.5448,26.5448,26.4525,26.4633,20400.0
2007-12-28 14:55:00,48.72,48.78,48.7,48.78,5200.0,26.4687,26.5013,26.4579,26.5013,5200.0
2007-12-28 15:00:00,48.78,48.79,48.65,48.67,18700.0,26.5013,26.5068,26.4307,26.4416,18700.0
2007-12-28 15:05:00,48.67,48.7,48.62,48.69,34600.0,26.4416,26.4579,26.4144,26.4525,34600.0
2007-12-28 15:10:00,48.7,48.74,48.7,48.74,13900.0,26.4579,26.4796,26.4579,26.4796,13900.0
2007-12-28 15:15:00,48.73,48.78,48.73,48.77,17600.0,26.4742,26.5013,26.4742,26.4959,17600.0
2007-12-28 15:20:00,48.77,48.77,48.6,48.67,31100.0,26.4959,26.4959,26.4036,26.4416,31100.0
2007-12-28 15:25:00,48.66,48.7,48.65,48.67,17300.0,26.4362,26.4579,26.4307,26.4416,17300.0
2007-12-28 15:30:00,48.67,48.69,48.58,48.62,44100.0,26.4416,26.4525,26.3927,26.4144,44100.0
2007-12-28 15:35:00,48.6,48.65,48.6,48.64,18800.0,26.4036,26.4307,26.4036,26.4253,18800.0
2007-12-28 15:40:00,48.65,48.65,48.56,48.62,45400.0,26.4307,26.4307,26.3818,26.4144,45400.0
2007-12-28 15:45:00,48.63,48.63,48.59,48.6,35400.0,26.4199,26.4199,26.3981,26.4036,35400.0
2007-12-28 15:50:00,48.62,48.74,48.62,48.68,45500.0,26.4144,26.4796,26.4144,26.447,45500.0
2007-12-28 15:55:00,48.68,48.73,48.65,48.69,61700.0,26.447,26.4742,26.4307,26.4525,61700.0
2007-12-31 09:30:00,48.5,48.72,48.41,48.72,20500.0,26.3492,26.4687,26.3003,26.4687,20500.0
2007-12-31 09:35:00,48.68,48.8,48.63,48.68,23700.0,26.447,26.5122,26.4199,26.447,23700.0
2007-12-31 09:40:00,48.66,48.75,48.63,48.69,14100.0,26.4362,26.485,26.4199,26.4525,14100.0
2007-12-31 09:45:00,48.68,48.69,48.57,48.6,19900.0,26.447,26.4525,26.3873,26.4036,19900.0
2007-12-31 09:50:00,48.58,48.68,48.57,48.66,11800.0,26.3927,26.447,26.3873,26.4362,11800.0
2007-12-31 09:55:00,48.66,48.66,48.55,48.56,9200.0,26.4362,26.4362,26.3764,26.3818,9200.0
2007-12-31 10:00:00,48.57,48.67,48.57,48.66,5500.0,26.3873,26.4416,26.3873,26.4362,5500.0
2007-12-31 10:05:00,48.66,48.7,48.66,48.69,4100.0,26.4362,26.4579,26.4362,26.4525,4100.0
2007-12-31 10:10:00,48.68,48.79,48.68,48.77,11400.0,26.447,26.5068,26.447,26.4959,11400.0
2007-12-31 10:15:00,48.78,48.78,48.64,48.69,6400.0,26.5013,26.5013,26.4253,26.4525,6400.0
2007-12-31 10:20:00,48.68,48.68,48.5,48.52,12600.0,26.447,26.447,26.3492,26.3601,12600.0
2007-12-31 10:25:00,48.52,48.57,48.52,48.56,8800.0,26.3601,26.3873,26.3601,26.3818,8800.0
2007-12-31 10:30:00,48.57,48.57,48.51,48.51,10300.0,26.3873,26.3873,26.3547,26.3547,10300.0
2007-12-31 10:35:00,48.53,48.53,48.43,48.47,21400.0,26.3655,26.3655,26.3112,26.3329,21400.0
2007-12-31 10:40:00,48.47,48.47,48.37,48.37,6900.0,26.3329,26.3329,26.2786,26.2786,6900.0
2007-12-31 10:45:00,48.38,48.39,48.34,48.34,8400.0,26.284,26.2895,26.2623,26.2623,8400.0
2007-12-31 10:50:00,48.35,48.37,48.3,48.36,21900.0,26.2677,26.2786,26.2406,26.2732,21900.0
2007-12-31 10:55:00,48.36,48.39,48.36,48.39,6300.0,26.2732,26.2895,26.2732,26.2895,6300.0
2007-12-31 11:00:00,48.39,48.43,48.39,48.42,5600.0,26.2895,26.3112,26.2895,26.3058,5600.0
2007-12-31 11:05:00,48.43,48.43,48.38,48.38,10000.0,26.3112,26.3112,26.284,26.284,10000.0
2007-12-31 11:10:00,48.38,48.42,48.34,48.41,12700.0,26.284,26.3058,26.2623,26.3003,12700.0
2007-12-31 11:15:00,48.41,48.41,48.32,48.33,10600.0,26.3003,26.3003,26.2514,26.2569,10600.0
2007-12-31 11:20:00,48.32,48.33,48.23,48.28,19300.0,26.2514,26.2569,26.2025,26.2297,19300.0
2007-12-31 11:25:00,48.28,48.33,48.28,48.32,22500.0,26.2297,26.2569,26.2297,26.2514,22500.0
2007-12-31 11:30:00,48.33,48.36,48.32,48.35,12100.0,26.2569,26.2732,26.2514,26.2677,12100.0
2007-12-31 11:35:00,48.34,48.37,48.34,48.36,15300.0,26.2623,26.2786,26.2623,26.2732,15300.0
2007-12-31 11:40:00,48.36,48.38,48.33,48.36,19500.0,26.2732,26.284,26.2569,26.2732,19500.0
2007-12-31 11:45:00,48.36,48.38,48.35,48.36,15900.0,26.2732,26.284,26.2677,26.2732,15900.0
2007-12-31 11:50:00,48.37,48.37,48.27,48.27,12400.0,26.2786,26.2786,26.2243,26.2243,12400.0
2007-12-31 11:55:00,48.25,48.25,48.19,48.22,30500.0,26.2134,26.2134,26.1808,26.1971,30500.0
2007-12-31 12:00:00,48.21,48.22,48.17,48.2,12600.0,26.1917,26.1971,26.1699,26.1862,12600.0
2007-12-31 12:05:00,48.2,48.22,48.19,48.2,8900.0,26.1862,26.1971,26.1808,26.1862,8900.0
2007-12-31 12:10:00,48.2,48.22,48.2,48.21,7200.0,26.1862,26.1971,26.1862,26.1917,7200.0
2007-12-31 12:15:00,48.22,48.25,48.22,48.24,8100.0,26.1971,26.2134,26.1971,26.208,8100.0
2007-12-31 12:20:00,48.23,48.25,48.21,48.23,11100.0,26.2025,26.2134,26.1917,26.2025,11100.0
2007-12-31 12:25:00,48.23,48.24,48.18,48.18,7400.0,26.2025,26.208,26.1754,26.1754,7400.0
2007-12-31 12:30:00,48.18,48.22,48.18,48.21,10000.0,26.1754,26.1971,26.1754,26.1917,10000.0
2007-12-31 12:35:00,48.2,48.21,48.18,48.2,6700.0,26.1862,26.1917,26.1754,26.1862,6700.0
2007-12-31 12:40:00,48.2,48.28,48.2,48.27,8200.0,26.1862,26.2297,26.1862,26.2243,8200.0
2007-12-31 12:45:00,48.27,48.3,48.22,48.24,14000.0,26.2243,26.2406,26.1971,26.208,14000.0
2007-12-31 12:50:00,48.25,48.29,48.19,48.29,8200.0,26.2134,26.2351,26.1808,26.2351,8200.0
2007-12-31 12:55:00,48.29,48.3,48.2,48.23,7600.0,26.2351,26.2406,26.1862,26.2025,7600.0
2007-12-31 13:00:00,48.24,48.26,48.22,48.26,7200.0,26.208,26.2188,26.1971,26.2188,7200.0
2007-12-31 13:05:00,48.26,48.27,48.21,48.27,11900.0,26.2188,26.2243,26.1917,26.2243,11900.0
2007-12-31 13:10:00,48.27,48.37,48.27,48.37,12100.0,26.2243,26.2786,26.2243,26.2786,12100.0
2007-12-31 13:15:00,48.37,48.42,48.37,48.37,20200.0,26.2786,26.3058,26.2786,26.2786,20200.0
2007-12-31 13:20:00,48.38,48.41,48.26,48.34,36300.0,26.284,26.3003,26.2188,26.2623,36300.0
2007-12-31 13:25:00,48.32,48.4,48.3,48.34,17800.0,26.2514,26.2949,26.2406,26.2623,17800.0
2007-12-31 13:30:00,48.33,48.35,48.26,48.26,8100.0,26.2569,26.2677,26.2188,26.2188,8100.0
2007-12-31 13:35:00,48.26,48.29,48.11,48.13,63100.0,26.2188,26.2351,26.1373,26.1482,63100.0
2007-12-31 13:40:00,48.13,48.26,48.13,48.23,21900.0,26.1482,26.2188,26.1482,26.2025,21900.0
2007-12-31 13:45:00,48.23,48.27,48.17,48.26,13500.0,26.2025,26.2243,26.1699,26.2188,13500.0
2007-12-31 13:50:00,48.27,48.31,48.24,48.29,30900.0,26.2243,26.246,26.208,26.2351,30900.0
2007-12-31 13:55:00,48.29,48.29,48.22,48.24,10500.0,26.2351,26.2351,26.1971,26.208,10500.0
2007-12-31 14:00:00,48.24,48.3,48.23,48.25,21400.0,26.208,26.2406,26.2025,26.2134,21400.0
2007-12-31 14:05:00,48.25,48.27,48.24,48.26,6600.0,26.2134,26.2243,26.208,26.2188,6600.0
2007-12-31 14:10:00,48.26,48.3,48.26,48.29,9800.0,26.2188,26.2406,26.2188,26.2351,9800.0
2007-12-31 14:15:00,48.29,48.29,48.25,48.28,15800.0,26.2351,26.2351,26.2134,26.2297,15800.0
2007-12-31 14:20:00,48.28,48.29,48.22,48.26,14300.0,26.2297,26.2351,26.1971,26.2188,14300.0
2007-12-31 14:25:00,48.26,48.27,48.17,48.17,18400.0,26.2188,26.2243,26.1699,26.1699,18400.0
2007-12-31 14:30:00,48.18,48.23,48.18,48.22,16300.0,26.1754,26.2025,26.1754,26.1971,16300.0
2007-12-31 14:35:00,48.22,48.22,48.17,48.17,12000.0,26.1971,26.1971,26.1699,26.1699,12000.0
2007-12-31 14:40:00,48.18,48.19,48.17,48.17,15900.0,26.1754,26.1808,26.1699,26.1699,15900.0
2007-12-31 14:45:00,48.17,48.27,48.17,48.27,14400.0,26.1699,26.2243,26.1699,26.2243,14400.0
2007-12-31 14:50:00,48.27,48.31,48.25,48.31,21100.0,26.2243,26.246,26.2134,26.246,21100.0
2007-12-31 14:55:00,48.3,48.35,48.29,48.31,17100.0,26.2406,26.2677,26.2351,26.246,17100.0
2007-12-31 15:00:00,48.32,48.33,48.3,48.31,9400.0,26.2514,26.2569,26.2406,26.246,9400.0
2007-12-31 15:05:00,48.3,48.32,48.3,48.32,11300.0,26.2406,26.2514,26.2406,26.2514,11300.0
2007-12-31 15:10:00,48.33,48.34,48.32,48.32,9700.0,26.2569,26.2623,26.2514,26.2514,9700.0
2007-12-31 15:15:00,48.33,48.39,48.32,48.35,27500.0,26.2569,26.2895,26.2514,26.2677,27500.0
2007-12-31 15:20:00,48.35,48.39,48.35,48.38,29900.0,26.2677,26.2895,26.2677,26.284,29900.0
2007-12-31 15:25:00,48.38,48.4,48.36,48.37,32600.0,26.284,26.2949,26.2732,26.2786,32600.0
2007-12-31 15:30:00,48.37,48.39,48.33,48.33,30700.0,26.2786,26.2895,26.2569,26.2569,30700.0
2007-12-31 15:35:00,48.33,48.34,48.31,48.31,31400.0,26.2569,26.2623,26.246,26.246,31400.0
2007-12-31 15:40:00,48.31,48.35,48.29,48.35,33700.0,26.246,26.2677,26.2351,26.2677,33700.0
2007-12-31 15:45:00,48.34,48.34,48.18,48.27,57500.0,26.2623,26.2623,26.1754,26.2243,57500.0
2007-12-31 15:50:00,48.27,48.3,48.15,48.18,54000.0,26.2243,26.2406,26.1591,26.1754,54000.0
2007-12-31 15:55:00,48.18,48.19,48.07,48.15,108600.0,26.1754,26.1808,26.1156,26.1591,108600.0
2008-01-02 09:30:00,47.91,48.35,47.8,47.87,122300.0,26.0287,26.2677,25.9689,26.007,122300.0
2008-01-02 09:35:00,47.87,48.16,47.82,47.9,31900.0,26.007,26.1645,25.9798,26.0233,31900.0
2008-01-02 09:40:00,47.97,48.0,47.88,47.95,25100.0,26.0613,26.0776,26.0124,26.0504,25100.0
2008-01-02 09:45:00,47.96,47.96,47.75,47.76,24400.0,26.0559,26.0559,25.9418,25.9472,24400.0
2008-01-02 09:50:00,47.77,47.78,47.69,47.76,21200.0,25.9526,25.9581,25.9092,25.9472,21200.0
2008-01-02 09:55:00,47.75,47.8,47.64,47.79,27000.0,25.9418,25.9689,25.882,25.9635,27000.0
2008-01-02 10:00:00,47.79,47.79,47.42,47.49,63300.0,25.9635,25.9635,25.7625,25.8005,63300.0
2008-01-02 10:05:00,47.49,47.54,47.3,47.33,84000.0,25.8005,25.8277,25.6973,25.7136,84000.0
2008-01-02 10:10:00,47.33,47.34,47.18,47.22,56300.0,25.7136,25.719,25.6321,25.6538,56300.0
2008-01-02 10:15:00,47.24,47.33,47.2,47.31,65400.0,25.6647,25.7136,25.643,25.7027,65400.0
2008-01-02 10:20:00,47.3,47.3,47.18,47.25,35100.0,25.6973,25.6973,25.6321,25.6701,35100.0
2008-01-02 10:25:00,47.26,47.28,47.18,47.28,26600.0,25.6756,25.6864,25.6321,25.6864,26600.0
2008-01-02 10:30:00,47.29,47.31,47.23,47.26,34100.0,25.6919,25.7027,25.6593,25.6756,34100.0
2008-01-02 10:35:00,47.26,47.35,47.25,47.26,16700.0,25.6756,25.7245,25.6701,25.6756,16700.0
2008-01-02 10:40:00,47.26,47.3,47.16,47.16,29300.0,25.6756,25.6973,25.6212,25.6212,29300.0
2008-01-02 10:45:00,47.18,47.24,47.15,47.22,43700.0,25.6321,25.6647,25.6158,25.6538,43700.0
2008-01-02 10:50:00,47.21,47.42,47.21,47.42,53500.0,25.6484,25.7625,25.6484,25.7625,53500.0
2008-01-02 10:55:00,47.41,47.42,47.25,47.25,50900.0,25.757,25.7625,25.6701,25.6701,50900.0
2008-01-02 11:00:00,47.25,47.32,47.25,47.25,42100.0,25.6701,25.7082,25.6701,25.6701,42100.0
2008-01-02 11:05:00,47.25,47.28,47.21,47.28,36100.0,25.6701,25.6864,25.6484,25.6864,36100.0
2008-01-02 11:10:00,47.28,47.31,47.18,47.24,45500.0,25.6864,25.7027,25.6321,25.6647,45500.0
2008-01-02 11:15:00,47.23,47.23,47.15,47.16,39100.0,25.6593,25.6593,25.6158,25.6212,39100.0
2008-01-02 11:20:00,47.15,47.16,46.96,46.98,53200.0,25.6158,25.6212,25.5126,25.5234,53200.0
2008-01-02 11:25:00,46.98,46.98,46.85,46.86,27000.0,25.5234,25.5234,25.4528,25.4582,27000.0
2008-01-02 11:30:00,46.86,46.86,46.75,46.77,37800.0,25.4582,25.4582,25.3985,25.4093,37800.0
2008-01-02 11:35:00,46.77,46.82,46.73,46.78,35000.0,25.4093,25.4365,25.3876,25.4148,35000.0
2008-01-02 11:40:00,46.77,46.79,46.65,46.67,34800.0,25.4093,25.4202,25.3442,25.355,34800.0
2008-01-02 11:45:00,46.68,46.68,46.46,46.46,70800.0,25.3605,25.3605,25.2409,25.2409,70800.0
2008-01-02 11:50:00,46.45,46.65,46.44,46.54,94700.0,25.2355,25.3442,25.2301,25.2844,94700.0
2008-01-02 11:55:00,46.53,46.62,46.51,46.57,37400.0,25.279,25.3279,25.2681,25.3007,37400.0
2008-01-02 12:00:00,46.58,46.61,46.5,46.54,45300.0,25.3061,25.3224,25.2627,25.2844,45300.0
2008-01-02 12:05:00,46.53,46.56,46.45,46.45,40900.0,25.279,25.2953,25.2355,25.2355,40900.0
2008-01-02 12:10:00,46.45,46.45,46.41,46.42,27100.0,25.2355,25.2355,25.2138,25.2192,27100.0
2008-01-02 12:15:00,46.41,46.43,46.33,46.34,43100.0,25.2138,25.2246,25.1703,25.1757,43100.0
2008-01-02 12:20:00,46.34,46.39,46.31,46.35,39700.0,25.1757,25.2029,25.1594,25.1812,39700.0
2008-01-02 12:25:00,46.35,46.36,46.21,46.26,47400.0,25.1812,25.1866,25.1051,25.1323,47400.0
2008-01-02 12:30:00,46.27,46.33,46.24,46.32,24400.0,25.1377,25.1703,25.1214,25.1649,24400.0
2008-01-02 12:35:00,46.32,46.43,46.32,46.4,35000.0,25.1649,25.2246,25.1649,25.2083,35000.0
2008-01-02 12:40:00,46.4,46.41,46.31,46.31,14900.0,25.2083,25.2138,25.1594,25.1594,14900.0
2008-01-02 12:45:00,46.31,46.31,46.28,46.28,22200.0,25.1594,25.1594,25.1431,25.1431,22200.0
2008-01-02 12:50:00,46.28,46.3,46.23,46.26,23900.0,25.1431,25.154,25.116,25.1323,23900.0
2008-01-02 12:55:00,46.25,46.27,46.19,46.2,22100.0,25.1268,25.1377,25.0942,25.0997,22100.0
2008-01-02 13:00:00,46.2,46.33,46.2,46.24,43100.0,25.0997,25.1703,25.0997,25.1214,43100.0
2008-01-02 13:05:00,46.24,46.32,46.16,46.17,35500.0,25.1214,25.1649,25.0779,25.0834,35500.0
2008-01-02 13:10:00,46.18,46.2,46.11,46.16,25100.0,25.0888,25.0997,25.0508,25.0779,25100.0
2008-01-02 13:15:00,46.16,46.26,46.16,46.26,18800.0,25.0779,25.1323,25.0779,25.1323,18800.0
2008-01-02 13:20:00,46.26,46.27,46.13,46.16,37500.0,25.1323,25.1377,25.0616,25.0779,37500.0
2008-01-02 13:25:00,46.17,46.18,46.07,46.15,40200.0,25.0834,25.0888,25.029,25.0725,40200.0
2008-01-02 13:30:00,46.14,46.29,46.11,46.27,44900.0,25.0671,25.1486,25.0508,25.1377,44900.0
2008-01-02 13:35:00,46.28,46.5,46.27,46.48,43000.0,25.1431,25.2627,25.1377,25.2518,43000.0
2008-01-02 13:40:00,46.48,46.54,46.47,46.54,42800.0,25.2518,25.2844,25.2464,25.2844,42800.0
2008-01-02 13:45:00,46.54,46.64,46.53,46.62,39800.0,25.2844,25.3387,25.279,25.3279,39800.0
2008-01-02 13:50:00,46.62,46.64,46.56,46.57,33300.0,25.3279,25.3387,25.2953,25.3007,33300.0
2008-01-02 13:55:00,46.56,46.58,46.49,46.5,40000.0,25.2953,25.3061,25.2572,25.2627,40000.0
2008-01-02 14:00:00,46.5,46.63,46.46,46.52,55900.0,25.2627,25.3333,25.2409,25.2735,55900.0
2008-01-02 14:05:00,46.53,46.8,46.5,46.8,60300.0,25.279,25.4256,25.2627,25.4256,60300.0
2008-01-02 14:10:00,46.8,46.9,46.7,46.86,120200.0,25.4256,25.48,25.3713,25.4582,120200.0
2008-01-02 14:15:00,46.87,46.87,46.76,46.85,39400.0,25.4637,25.4637,25.4039,25.4528,39400.0
2008-01-02 14:20:00,46.85,46.85,46.68,46.72,40300.0,25.4528,25.4528,25.3605,25.3822,40300.0
2008-01-02 14:25:00,46.72,46.78,46.66,46.66,36700.0,25.3822,25.4148,25.3496,25.3496,36700.0
2008-01-02 14:30:00,46.66,46.74,46.65,46.66,47000.0,25.3496,25.393,25.3442,25.3496,47000.0
2008-01-02 14:35:00,46.65,46.67,46.5,46.5,62600.0,25.3442,25.355,25.2627,25.2627,62600.0
2008-01-02 14:40:00,46.5,46.56,46.44,46.49,45600.0,25.2627,25.2953,25.2301,25.2572,45600.0
2008-01-02 14:45:00,46.5,46.54,46.41,46.51,42600.0,25.2627,25.2844,25.2138,25.2681,42600.0
2008-01-02 14:50:00,46.52,46.63,46.52,46.6,43400.0,25.2735,25.3333,25.2735,25.317,43400.0
2008-01-02 14:55:00,46.62,46.65,46.53,46.55,52000.0,25.3279,25.3442,25.279,25.2898,52000.0
2008-01-02 15:00:00,46.54,46.59,46.5,46.55,50900.0,25.2844,25.3116,25.2627,25.2898,50900.0
2008-01-02 15:05:00,46.55,46.59,46.45,46.48,60400.0,25.2898,25.3116,25.2355,25.2518,60400.0
2008-01-02 15:10:00,46.48,46.6,46.43,46.55,58300.0,25.2518,25.317,25.2246,25.2898,58300.0
2008-01-02 15:15:00,46.54,46.56,46.47,46.47,55300.0,25.2844,25.2953,25.2464,25.2464,55300.0
2008-01-02 15:20:00,46.47,46.59,46.43,46.58,42400.0,25.2464,25.3116,25.2246,25.3061,42400.0
2008-01-02 15:25:00,46.58,46.61,46.48,46.49,81500.0,25.3061,25.3224,25.2518,25.2572,81500.0
2008-01-02 15:30:00,46.48,46.53,46.45,46.53,53700.0,25.2518,25.279,25.2355,25.279,53700.0
2008-01-02 15:35:00,46.52,46.58,46.49,46.5,47300.0,25.2735,25.3061,25.2572,25.2627,47300.0
2008-01-02 15:40:00,46.5,46.58,46.47,46.5,65300.0,25.2627,25.3061,25.2464,25.2627,65300.0
2008-01-02 15:45:00,46.5,46.52,46.41,46.41,67200.0,25.2627,25.2735,25.2138,25.2138,67200.0
2008-01-02 15:50:00,46.41,46.5,46.41,46.5,86700.0,25.2138,25.2627,25.2138,25.2627,86700.0
2008-01-02 15:55:00,46.5,46.52,46.44,46.5,136800.0,25.2627,25.2735,25.2301,25.2627,136800.0
2008-01-03 09:30:00,46.0,46.31,45.92,46.0,92100.0,24.991,25.1594,24.9476,24.991,92100.0
2008-01-03 09:35:00,45.96,46.11,45.92,46.03,57400.0,24.9693,25.0508,24.9476,25.0073,57400.0
2008-01-03 09:40:00,46.03,46.06,45.7,45.72,79800.0,25.0073,25.0236,24.828,24.8389,79800.0
2008-01-03 09:45:00,45.7,45.81,45.64,45.8,52100.0,24.828,24.8878,24.7954,24.8824,52100.0
2008-01-03 09:50:00,45.8,45.95,45.78,45.84,55700.0,24.8824,24.9639,24.8715,24.9041,55700.0
2008-01-03 09:55:00,45.86,45.87,45.74,45.75,37000.0,24.915,24.9204,24.8498,24.8552,37000.0
2008-01-03 10:00:00,45.76,45.9,45.76,45.83,53600.0,24.8606,24.9367,24.8606,24.8987,53600.0
2008-01-03 10:05:00,45.83,46.11,45.82,46.06,48200.0,24.8987,25.0508,24.8932,25.0236,48200.0
2008-01-03 10:10:00,46.04,46.05,45.84,45.85,42900.0,25.0128,25.0182,24.9041,24.9095,42900.0
2008-01-03 10:15:00,45.86,45.87,45.72,45.73,45400.0,24.915,24.9204,24.8389,24.8443,45400.0
2008-01-03 10:20:00,45.72,45.72,45.52,45.58,55100.0,24.8389,24.8389,24.7302,24.7628,55100.0
2008-01-03 10:25:00,45.57,45.59,45.52,45.56,37200.0,24.7574,24.7683,24.7302,24.752,37200.0
2008-01-03 10:30:00,45.56,45.61,45.5,45.6,51200.0,24.752,24.7791,24.7194,24.7737,51200.0
2008-01-03 10:35:00,45.6,45.67,45.42,45.42,70600.0,24.7737,24.8117,24.6759,24.6759,70600.0
2008-01-03 10:40:00,45.42,45.43,45.3,45.36,74400.0,24.6759,24.6813,24.6107,24.6433,74400.0
2008-01-03 10:45:00,45.36,45.41,45.3,45.39,35600.0,24.6433,24.6705,24.6107,24.6596,35600.0
2008-01-03 10:50:00,45.38,45.39,45.3,45.3,40700.0,24.6542,24.6596,24.6107,24.6107,40700.0
2008-01-03 10:55:00,45.3,45.33,45.24,45.33,53400.0,24.6107,24.627,24.5781,24.627,53400.0
2008-01-03 11:00:00,45.33,45.5,45.32,45.46,39500.0,24.627,24.7194,24.6216,24.6976,39500.0
2008-01-03 11:05:00,45.47,45.48,45.38,45.45,33900.0,24.7031,24.7085,24.6542,24.6922,33900.0
2008-01-03 11:10:00,45.45,45.62,45.39,45.6,88000.0,24.6922,24.7846,24.6596,24.7737,88000.0
2008-01-03 11:15:00,45.6,45.66,45.6,45.61,43900.0,24.7737,24.8063,24.7737,24.7791,43900.0
2008-01-03 11:20:00,45.63,45.65,45.52,45.61,39600.0,24.79,24.8009,24.7302,24.7791,39600.0
2008-01-03 11:25:00,45.62,45.93,45.61,45.9,195700.0,24.7846,24.953,24.7791,24.9367,195700.0
2008-01-03 11:30:00,45.9,45.98,45.9,45.92,40400.0,24.9367,24.9802,24.9367,24.9476,40400.0
2008-01-03 11:35:00,45.99,46.03,45.83,45.93,57000.0,24.9856,25.0073,24.8987,24.953,57000.0
2008-01-03 11:40:00,45.94,45.94,45.85,45.9,22200.0,24.9584,24.9584,24.9095,24.9367,22200.0
2008-01-03 11:45:00,45.9,46.01,45.9,45.99,37800.0,24.9367,24.9965,24.9367,24.9856,37800.0
2008-01-03 11:50:00,45.99,46.12,45.96,46.06,24000.0,24.9856,25.0562,24.9693,25.0236,24000.0
2008-01-03 11:55:00,46.07,46.11,45.93,45.93,27600.0,25.029,25.0508,24.953,24.953,27600.0
2008-01-03 12:00:00,45.93,46.03,45.92,45.98,22000.0,24.953,25.0073,24.9476,24.9802,22000.0
2008-01-03 12:05:00,46.0,46.23,45.97,46.19,59500.0,24.991,25.116,24.9747,25.0942,59500.0
2008-01-03 12:10:00,46.18,46.21,46.17,46.19,17400.0,25.0888,25.1051,25.0834,25.0942,17400.0
2008-01-03 12:15:00,46.18,46.23,46.16,46.23,24300.0,25.0888,25.116,25.0779,25.116,24300.0
2008-01-03 12:20:00,46.23,46.32,46.12,46.16,75600.0,25.116,25.1649,25.0562,25.0779,75600.0
2008-01-03 12:25:00,46.16,46.41,46.15,46.39,68700.0,25.0779,25.2138,25.0725,25.2029,68700.0
2008-01-03 12:30:00,46.39,46.4,46.27,46.3,32900.0,25.2029,25.2083,25.1377,25.154,32900.0
2008-01-03 12:35:00,46.3,46.33,46.19,46.2,28900.0,25.154,25.1703,25.0942,25.0997,28900.0
2008-01-03 12:40:00,46.19,46.19,46.04,46.05,21700.0,25.0942,25.0942,25.0128,25.0182,21700.0
2008-01-03 12:45:00,46.06,46.17,46.05,46.17,33300.0,25.0236,25.0834,25.0182,25.0834,33300.0
2008-01-03 12:50:00,46.17,46.18,46.06,46.08,15200.0,25.0834,25.0888,25.0236,25.0345,15200.0
2008-01-03 12:55:00,46.09,46.12,45.94,46.02,32600.0,25.0399,25.0562,24.9584,25.0019,32600.0
2008-01-03 13:00:00,46.0,46.03,45.94,45.96,14200.0,24.991,25.0073,24.9584,24.9693,14200.0
2008-01-03 13:05:00,45.96,46.07,45.87,46.05,44100.0,24.9693,25.029,24.9204,25.0182,44100.0
2008-01-03 13:10:00,46.05,46.1,46.05,46.06,23100.0,25.0182,25.0453,25.0182,25.0236,23100.0
2008-01-03 13:15:00,46.05,46.08,46.04,46.05,47000.0,25.0182,25.0345,25.0128,25.0182,47000.0
2008-01-03 13:20:00,46.05,46.09,46.05,46.07,32300.0,25.0182,25.0399,25.0182,25.029,32300.0
2008-01-03 13:25:00,46.07,46.07,45.95,46.05,25900.0,25.029,25.029,24.9639,25.0182,25900.0
2008-01-03 13:30:00,46.05,46.05,45.98,45.98,21500.0,25.0182,25.0182,24.9802,24.9802,21500.0
2008-01-03 13:35:00,46.0,46.07,45.98,46.07,21200.0,24.991,25.029,24.9802,25.029,21200.0
2008-01-03 13:40:00,46.06,46.1,46.04,46.1,16700.0,25.0236,25.0453,25.0128,25.0453,16700.0
2008-01-03 13:45:00,46.1,46.15,46.1,46.14,15700.0,25.0453,25.0725,25.0453,25.0671,15700.0
2008-01-03 13:50:00,46.13,46.15,46.11,46.11,12300.0,25.0616,25.0725,25.0508,25.0508,12300.0
2008-01-03 13:55:00,46.11,46.12,46.02,46.05,25900.0,25.0508,25.0562,25.0019,25.0182,25900.0
2008-01-03 14:00:00,46.04,46.12,46.01,46.1,42300.0,25.0128,25.0562,24.9965,25.0453,42300.0
2008-01-03 14:05:00,46.1,46.11,46.1,46.11,15200.0,25.0453,25.0508,25.0453,25.0508,15200.0
2008-01-03 14:10:00,46.11,46.14,46.09,46.1,53500.0,25.0508,25.0671,25.0399,25.0453,53500.0
2008-01-03 14:15:00,46.1,46.12,46.06,46.1,15400.0,25.0453,25.0562,25.0236,25.0453,15400.0
2008-01-03 14:20:00,46.1,46.12,46.04,46.07,19300.0,25.0453,25.0562,25.0128,25.029,19300.0
2008-01-03 14:25:00,46.07,46.15,46.06,46.07,18600.0,25.029,25.0725,25.0236,25.029,18600.0
2008-01-03 14:30:00,46.08,46.09,45.98,46.01,28100.0,25.0345,25.0399,24.9802,24.9965,28100.0
2008-01-03 14:35:00,46.01,46.05,46.0,46.01,12400.0,24.9965,25.0182,24.991,24.9965,12400.0
2008-01-03 14:40:00,46.02,46.06,45.99,46.02,14300.0,25.0019,25.0236,24.9856,25.0019,14300.0
2008-01-03 14:45:00,46.0,46.02,45.94,45.97,18300.0,24.991,25.0019,24.9584,24.9747,18300.0
2008-01-03 14:50:00,45.97,46.0,45.95,45.97,14500.0,24.9747,24.991,24.9639,24.9747,14500.0
2008-01-03 14:55:00,45.97,45.98,45.84,45.87,25500.0,24.9747,24.9802,24.9041,24.9204,25500.0
2008-01-03 15:00:00,45.86,45.87,45.77,45.78,36600.0,24.915,24.9204,24.8661,24.8715,36600.0
2008-01-03 15:05:00,45.78,45.9,45.78,45.88,34800.0,24.8715,24.9367,24.8715,24.9258,34800.0
2008-01-03 15:10:00,45.88,45.88,45.84,45.88,17500.0,24.9258,24.9258,24.9041,24.9258,17500.0
2008-01-03 15:15:00,45.87,45.87,45.73,45.75,34100.0,24.9204,24.9204,24.8443,24.8552,34100.0
2008-01-03 15:20:00,45.74,45.77,45.71,45.75,38100.0,24.8498,24.8661,24.8335,24.8552,38100.0
2008-01-03 15:25:00,45.75,45.76,45.66,45.68,52800.0,24.8552,24.8606,24.8063,24.8172,52800.0
2008-01-03 15:30:00,45.69,45.75,45.68,45.71,64200.0,24.8226,24.8552,24.8172,24.8335,64200.0
2008-01-03 15:35:00,45.71,45.79,45.71,45.72,71200.0,24.8335,24.8769,24.8335,24.8389,71200.0
2008-01-03 15:40:00,45.72,45.78,45.72,45.78,66800.0,24.8389,24.8715,24.8389,24.8715,66800.0
2008-01-03 15:45:00,45.78,45.85,45.77,45.84,68600.0,24.8715,24.9095,24.8661,24.9041,68600.0
2008-01-03 15:50:00,45.84,45.85,45.77,45.83,86700.0,24.9041,24.9095,24.8661,24.8987,86700.0
2008-01-03 15:55:00,45.82,45.83,45.75,45.76,83000.0,24.8932,24.8987,24.8552,24.8606,83000.0
2008-01-04 09:30:00,45.48,45.48,45.04,45.12,78700.0,24.7085,24.7085,24.4695,24.5129,78700.0
2008-01-04 09:35:00,45.11,45.11,44.57,44.62,123100.0,24.5075,24.5075,24.2141,24.2413,123100.0
2008-01-04 09:40:00,44.62,44.69,44.56,44.65,81400.0,24.2413,24.2793,24.2087,24.2576,81400.0
2008-01-04 09:45:00,44.63,44.67,44.38,44.4,99400.0,24.2467,24.2685,24.1109,24.1218,99400.0
2008-01-04 09:50:00,44.4,44.5,44.32,44.45,88400.0,24.1218,24.1761,24.0783,24.1489,88400.0
2008-01-04 09:55:00,44.42,44.54,44.4,44.49,124900.0,24.1326,24.1978,24.1218,24.1707,124900.0
2008-01-04 10:00:00,44.49,44.65,44.49,44.55,86100.0,24.1707,24.2576,24.1707,24.2033,86100.0
2008-01-04 10:05:00,44.54,44.65,44.53,44.65,61600.0,24.1978,24.2576,24.1924,24.2576,61600.0
2008-01-04 10:10:00,44.64,44.77,44.57,44.58,71000.0,24.2522,24.3228,24.2141,24.2196,71000.0
2008-01-04 10:15:00,44.58,44.59,44.32,44.33,70400.0,24.2196,24.225,24.0783,24.0837,70400.0
2008-01-04 10:20:00,44.33,44.43,44.21,44.22,56400.0,24.0837,24.1381,24.0185,24.024,56400.0
2008-01-04 10:25:00,44.22,44.26,44.02,44.03,111900.0,24.024,24.0457,23.9153,23.9208,111900.0
2008-01-04 10:30:00,44.04,44.18,44.01,44.15,58400.0,23.9262,24.0022,23.9099,23.9859,58400.0
2008-01-04 10:35:00,44.15,44.22,44.04,44.04,61100.0,23.9859,24.024,23.9262,23.9262,61100.0
2008-01-04 10:40:00,44.04,44.2,44.04,44.09,42300.0,23.9262,24.0131,23.9262,23.9533,42300.0
2008-01-04 10:45:00,44.09,44.12,44.01,44.1,49500.0,23.9533,23.9696,23.9099,23.9588,49500.0
2008-01-04 10:50:00,44.11,44.11,43.81,43.83,67300.0,23.9642,23.9642,23.8012,23.8121,67300.0
2008-01-04 10:55:00,43.83,43.86,43.75,43.81,57200.0,23.8121,23.8284,23.7686,23.8012,57200.0
2008-01-04 11:00:00,43.81,43.86,43.79,43.84,56000.0,23.8012,23.8284,23.7904,23.8175,56000.0
2008-01-04 11:05:00,43.83,43.83,43.75,43.82,43500.0,23.8121,23.8121,23.7686,23.8067,43500.0
2008-01-04 11:10:00,43.83,43.86,43.75,43.84,40500.0,23.8121,23.8284,23.7686,23.8175,40500.0
2008-01-04 11:15:00,43.83,43.85,43.78,43.83,37100.0,23.8121,23.823,23.7849,23.8121,37100.0
2008-01-04 11:20:00,43.82,43.9,43.72,43.74,128000.0,23.8067,23.8501,23.7523,23.7632,128000.0
2008-01-04 11:25:00,43.75,43.96,43.73,43.95,102200.0,23.7686,23.8827,23.7578,23.8773,102200.0
2008-01-04 11:30:00,43.96,44.1,43.95,43.98,79500.0,23.8827,23.9588,23.8773,23.8936,79500.0
2008-01-04 11:35:00,43.98,43.99,43.83,43.92,61700.0,23.8936,23.899,23.8121,23.861,61700.0
2008-01-04 11:40:00,43.93,44.0,43.91,43.97,34800.0,23.8664,23.9045,23.8556,23.8882,34800.0
2008-01-04 11:45:00,43.96,43.96,43.87,43.9,37100.0,23.8827,23.8827,23.8338,23.8501,37100.0
2008-01-04 11:50:00,43.91,43.98,43.85,43.97,29700.0,23.8556,23.8936,23.823,23.8882,29700.0
2008-01-04 11:55:00,43.99,44.03,43.94,44.0,28200.0,23.899,23.9208,23.8719,23.9045,28200.0
2008-01-04 12:00:00,44.0,44.05,43.99,44.03,40700.0,23.9045,23.9316,23.899,23.9208,40700.0
2008-01-04 12:05:00,44.02,44.04,44.01,44.04,31500.0,23.9153,23.9262,23.9099,23.9262,31500.0
2008-01-04 12:10:00,44.04,44.1,44.04,44.09,26000.0,23.9262,23.9588,23.9262,23.9533,26000.0
2008-01-04 12:15:00,44.09,44.09,43.98,44.0,43500.0,23.9533,23.9533,23.8936,23.9045,43500.0
2008-01-04 12:20:00,44.0,44.04,43.96,43.97,54600.0,23.9045,23.9262,23.8827,23.8882,54600.0
2008-01-04 12:25:00,43.96,44.01,43.94,44.0,35000.0,23.8827,23.9099,23.8719,23.9045,35000.0
2008-01-04 12:30:00,44.01,44.02,43.85,43.85,28000.0,23.9099,23.9153,23.823,23.823,28000.0
2008-01-04 12:35:00,43.84,43.91,43.82,43.82,36100.0,23.8175,23.8556,23.8067,23.8067,36100.0
2008-01-04 12:40:00,43.81,43.85,43.8,43.8,23900.0,23.8012,23.823,23.7958,23.7958,23900.0
2008-01-04 12:45:00,43.81,43.89,43.77,43.87,38600.0,23.8012,23.8447,23.7795,23.8338,38600.0
2008-01-04 12:50:00,43.87,43.87,43.82,43.85,14100.0,23.8338,23.8338,23.8067,23.823,14100.0
2008-01-04 12:55:00,43.85,43.88,43.83,43.85,10500.0,23.823,23.8393,23.8121,23.823,10500.0
2008-01-04 13:00:00,43.84,43.85,43.8,43.85,26500.0,23.8175,23.823,23.7958,23.823,26500.0
2008-01-04 13:05:00,43.84,43.87,43.82,43.85,22700.0,23.8175,23.8338,23.8067,23.823,22700.0
2008-01-04 13:10:00,43.86,43.9,43.84,43.89,32000.0,23.8284,23.8501,23.8175,23.8447,32000.0
2008-01-04 13:15:00,43.89,43.92,43.87,43.87,12800.0,23.8447,23.861,23.8338,23.8338,12800.0
2008-01-04 13:20:00,43.87,43.88,43.78,43.78,34600.0,23.8338,23.8393,23.7849,23.7849,34600.0
2008-01-04 13:25:00,43.78,43.79,43.72,43.77,31600.0,23.7849,23.7904,23.7523,23.7795,31600.0
2008-01-04 13:30:00,43.76,43.78,43.75,43.77,32300.0,23.7741,23.7849,23.7686,23.7795,32300.0
2008-01-04 13:35:00,43.77,43.77,43.55,43.63,71600.0,23.7795,23.7795,23.66,23.7034,71600.0
2008-01-04 13:40:00,43.62,43.7,43.61,43.68,36600.0,23.698,23.7415,23.6926,23.7306,36600.0
2008-01-04 13:45:00,43.67,43.74,43.64,43.73,17800.0,23.7252,23.7632,23.7089,23.7578,17800.0
2008-01-04 13:50:00,43.73,43.78,43.69,43.78,20100.0,23.7578,23.7849,23.736,23.7849,20100.0
2008-01-04 13:55:00,43.78,43.78,43.68,43.69,41400.0,23.7849,23.7849,23.7306,23.736,41400.0
2008-01-04 14:00:00,43.67,43.69,43.62,43.65,56300.0,23.7252,23.736,23.698,23.7143,56300.0
2008-01-04 14:05:00,43.65,43.66,43.58,43.63,63100.0,23.7143,23.7197,23.6763,23.7034,63100.0
2008-01-04 14:10:00,43.64,43.65,43.49,43.52,111300.0,23.7089,23.7143,23.6274,23.6437,111300.0
2008-01-04 14:15:00,43.52,43.54,43.46,43.5,71000.0,23.6437,23.6545,23.6111,23.6328,71000.0
2008-01-04 14:20:00,43.5,43.52,43.37,43.38,76400.0,23.6328,23.6437,23.5622,23.5676,76400.0
2008-01-04 14:25:00,43.39,43.44,43.36,43.39,51500.0,23.5731,23.6002,23.5568,23.5731,51500.0
2008-01-04 14:30:00,43.39,43.42,43.32,43.34,49700.0,23.5731,23.5893,23.535,23.5459,49700.0
2008-01-04 14:35:00,43.34,43.35,43.21,43.22,74500.0,23.5459,23.5513,23.4753,23.4807,74500.0
2008-01-04 14:40:00,43.22,43.23,43.11,43.13,87000.0,23.4807,23.4861,23.4209,23.4318,87000.0
2008-01-04 14:45:00,43.14,43.32,43.14,43.29,57100.0,23.4372,23.535,23.4372,23.5187,57100.0
2008-01-04 14:50:00,43.29,43.31,43.19,43.2,53400.0,23.5187,23.5296,23.4644,23.4698,53400.0
2008-01-04 14:55:00,43.2,43.4,43.17,43.36,67900.0,23.4698,23.5785,23.4535,23.5568,67900.0
2008-01-04 15:00:00,43.36,43.49,43.36,43.45,66900.0,23.5568,23.6274,23.5568,23.6056,66900.0
2008-01-04 15:05:00,43.44,43.6,43.44,43.53,140400.0,23.6002,23.6871,23.6002,23.6491,140400.0
2008-01-04 15:10:00,43.53,43.56,43.52,43.52,55300.0,23.6491,23.6654,23.6437,23.6437,55300.0
2008-01-04 15:15:00,43.52,43.6,43.49,43.58,72400.0,23.6437,23.6871,23.6274,23.6763,72400.0
2008-01-04 15:20:00,43.58,43.59,43.42,43.45,68000.0,23.6763,23.6817,23.5893,23.6056,68000.0
2008-01-04 15:25:00,43.45,43.82,43.45,43.73,88200.0,23.6056,23.8067,23.6056,23.7578,88200.0
2008-01-04 15:30:00,43.73,43.81,43.73,43.78,92800.0,23.7578,23.8012,23.7578,23.7849,92800.0
2008-01-04 15:35:00,43.78,43.84,43.76,43.83,107500.0,23.7849,23.8175,23.7741,23.8121,107500.0
2008-01-04 15:40:00,43.83,43.88,43.78,43.84,86800.0,23.8121,23.8393,23.7849,23.8175,86800.0
2008-01-04 15:45:00,43.84,43.84,43.63,43.65,165000.0,23.8175,23.8175,23.7034,23.7143,165000.0
2008-01-04 15:50:00,43.65,43.66,43.51,43.52,170500.0,23.7143,23.7197,23.6382,23.6437,170500.0
2008-01-04 15:55:00,43.52,43.61,43.48,43.48,191300.0,23.6437,23.6926,23.6219,23.6219,191300.0
2008-01-07 09:30:00,43.72,43.75,43.23,43.4,63100.0,23.7523,23.7686,23.4861,23.5785,63100.0
2008-01-07 09:35:00,43.4,43.43,43.23,43.3,69600.0,23.5785,23.5948,23.4861,23.5242,69600.0
2008-01-07 09:40:00,43.3,43.35,43.22,43.25,65800.0,23.5242,23.5513,23.4807,23.497,65800.0
2008-01-07 09:45:00,43.25,43.79,43.24,43.75,119300.0,23.497,23.7904,23.4916,23.7686,119300.0
2008-01-07 09:50:00,43.74,43.9,43.69,43.77,53200.0,23.7632,23.8501,23.736,23.7795,53200.0
2008-01-07 09:55:00,43.77,43.98,43.77,43.93,68600.0,23.7795,23.8936,23.7795,23.8664,68600.0
2008-01-07 10:00:00,43.93,43.94,43.67,43.67,51700.0,23.8664,23.8719,23.7252,23.7252,51700.0
2008-01-07 10:05:00,43.67,43.8,43.67,43.73,47400.0,23.7252,23.7958,23.7252,23.7578,47400.0
2008-01-07 10:10:00,43.74,43.74,43.67,43.68,30100.0,23.7632,23.7632,23.7252,23.7306,30100.0
2008-01-07 10:15:00,43.67,43.67,43.35,43.36,52900.0,23.7252,23.7252,23.5513,23.5568,52900.0
2008-01-07 10:20:00,43.36,43.51,43.33,43.51,59800.0,23.5568,23.6382,23.5405,23.6382,59800.0
2008-01-07 10:25:00,43.5,43.55,43.29,43.34,64700.0,23.6328,23.66,23.5187,23.5459,64700.0
2008-01-07 10:30:00,43.34,43.4,43.23,43.29,48900.0,23.5459,23.5785,23.4861,23.5187,48900.0
2008-01-07 10:35:00,43.29,43.3,43.19,43.22,69100.0,23.5187,23.5242,23.4644,23.4807,69100.0
2008-01-07 10:40:00,43.21,43.33,43.21,43.26,83200.0,23.4753,23.5405,23.4753,23.5024,83200.0
2008-01-07 10:45:00,43.26,43.42,43.21,43.42,66800.0,23.5024,23.5893,23.4753,23.5893,66800.0
2008-01-07 10:50:00,43.42,43.61,43.38,43.61,54300.0,23.5893,23.6926,23.5676,23.6926,54300.0
2008-01-07 10:55:00,43.61,43.63,43.43,43.49,46500.0,23.6926,23.7034,23.5948,23.6274,46500.0
2008-01-07 11:00:00,43.49,43.61,43.42,43.59,96000.0,23.6274,23.6926,23.5893,23.6817,96000.0
2008-01-07 11:05:00,43.59,43.6,43.53,43.6,79300.0,23.6817,23.6871,23.6491,23.6871,79300.0
2008-01-07 11:10:00,43.6,43.7,43.59,43.67,79400.0,23.6871,23.7415,23.6817,23.7252,79400.0
2008-01-07 11:15:00,43.67,43.69,43.6,43.6,38800.0,23.7252,23.736,23.6871,23.6871,38800.0
2008-01-07 11:20:00,43.6,43.6,43.54,43.58,38000.0,23.6871,23.6871,23.6545,23.6763,38000.0
2008-01-07 11:25:00,43.56,43.6,43.53,43.6,37400.0,23.6654,23.6871,23.6491,23.6871,37400.0
2008-01-07 11:30:00,43.59,43.79,43.56,43.79,91800.0,23.6817,23.7904,23.6654,23.7904,91800.0
2008-01-07 11:35:00,43.79,43.91,43.77,43.85,99200.0,23.7904,23.8556,23.7795,23.823,99200.0
2008-01-07 11:40:00,43.85,43.95,43.81,43.93,53500.0,23.823,23.8773,23.8012,23.8664,53500.0
2008-01-07 11:45:00,43.94,44.0,43.84,43.85,59100.0,23.8719,23.9045,23.8175,23.823,59100.0
2008-01-07 11:50:00,43.86,43.91,43.84,43.84,30400.0,23.8284,23.8556,23.8175,23.8175,30400.0
2008-01-07 11:55:00,43.84,43.85,43.73,43.77,29600.0,23.8175,23.823,23.7578,23.7795,29600.0
2008-01-07 12:00:00,43.76,43.83,43.71,43.82,26400.0,23.7741,23.8121,23.7469,23.8067,26400.0
2008-01-07 12:05:00,43.84,43.86,43.68,43.69,21500.0,23.8175,23.8284,23.7306,23.736,21500.0
2008-01-07 12:10:00,43.66,43.71,43.61,43.7,34500.0,23.7197,23.7469,23.6926,23.7415,34500.0
2008-01-07 12:15:00,43.71,43.71,43.54,43.67,41400.0,23.7469,23.7469,23.6545,23.7252,41400.0
2008-01-07 12:20:00,43.7,43.84,43.64,43.81,32000.0,23.7415,23.8175,23.7089,23.8012,32000.0
2008-01-07 12:25:00,43.82,43.96,43.78,43.93,38200.0,23.8067,23.8827,23.7849,23.8664,38200.0
2008-01-07 12:30:00,43.93,44.02,43.92,43.99,30200.0,23.8664,23.9153,23.861,23.899,30200.0
2008-01-07 12:35:00,44.0,44.09,43.96,44.05,39900.0,23.9045,23.9533,23.8827,23.9316,39900.0
2008-01-07 12:40:00,44.07,44.11,43.95,44.05,57400.0,23.9425,23.9642,23.8773,23.9316,57400.0
2008-01-07 12:45:00,44.06,44.06,43.97,44.01,31300.0,23.9371,23.9371,23.8882,23.9099,31300.0
2008-01-07 12:50:00,44.0,44.03,43.94,44.02,30800.0,23.9045,23.9208,23.8719,23.9153,30800.0
2008-01-07 12:55:00,44.01,44.11,43.95,44.04,29200.0,23.9099,23.9642,23.8773,23.9262,29200.0
2008-01-07 13:00:00,44.03,44.04,43.95,43.97,21700.0,23.9208,23.9262,23.8773,23.8882,21700.0
2008-01-07 13:05:00,43.97,43.99,43.89,43.95,25400.0,23.8882,23.899,23.8447,23.8773,25400.0
2008-01-07 13:10:00,43.94,43.99,43.85,43.92,31000.0,23.8719,23.899,23.823,23.861,31000.0
2008-01-07 13:15:00,43.9,44.04,43.9,44.01,30000.0,23.8501,23.9262,23.8501,23.9099,30000.0
2008-01-07 13:20:00,44.0,44.0,43.91,43.92,19500.0,23.9045,23.9045,23.8556,23.861,19500.0
2008-01-07 13:25:00,43.91,43.93,43.8,43.8,25700.0,23.8556,23.8664,23.7958,23.7958,25700.0
2008-01-07 13:30:00,43.79,43.8,43.67,43.7,52300.0,23.7904,23.7958,23.7252,23.7415,52300.0
2008-01-07 13:35:00,43.72,43.74,43.67,43.69,25600.0,23.7523,23.7632,23.7252,23.736,25600.0
2008-01-07 13:40:00,43.69,43.7,43.48,43.49,40200.0,23.736,23.7415,23.6219,23.6274,40200.0
2008-01-07 13:45:00,43.48,43.55,43.47,43.53,25400.0,23.6219,23.66,23.6165,23.6491,25400.0
2008-01-07 13:50:00,43.55,43.57,43.48,43.51,32200.0,23.66,23.6708,23.6219,23.6382,32200.0
2008-01-07 13:55:00,43.52,43.64,43.48,43.6,29000.0,23.6437,23.7089,23.6219,23.6871,29000.0
2008-01-07 14:00:00,43.6,43.65,43.45,43.48,32500.0,23.6871,23.7143,23.6056,23.6219,32500.0
2008-01-07 14:05:00,43.48,43.49,43.36,43.4,67200.0,23.6219,23.6274,23.5568,23.5785,67200.0
2008-01-07 14:10:00,43.4,43.41,43.3,43.31,42800.0,23.5785,23.5839,23.5242,23.5296,42800.0
2008-01-07 14:15:00,43.31,43.49,43.3,43.38,41800.0,23.5296,23.6274,23.5242,23.5676,41800.0
2008-01-07 14:20:00,43.38,43.39,43.35,43.38,26000.0,23.5676,23.5731,23.5513,23.5676,26000.0
2008-01-07 14:25:00,43.38,43.38,43.26,43.28,53300.0,23.5676,23.5676,23.5024,23.5133,53300.0
2008-01-07 14:30:00,43.27,43.32,43.25,43.3,69900.0,23.5079,23.535,23.497,23.5242,69900.0
2008-01-07 14:35:00,43.31,43.31,43.25,43.28,61900.0,23.5296,23.5296,23.497,23.5133,61900.0
2008-01-07 14:40:00,43.29,43.29,43.1,43.13,103900.0,23.5187,23.5187,23.4155,23.4318,103900.0
2008-01-07 14:45:00,43.13,43.16,43.06,43.08,106400.0,23.4318,23.4481,23.3938,23.4046,106400.0
2008-01-07 14:50:00,43.09,43.11,43.02,43.05,66700.0,23.4101,23.4209,23.372,23.3883,66700.0
2008-01-07 14:55:00,43.06,43.07,43.01,43.04,82500.0,23.3938,23.3992,23.3666,23.3829,82500.0
2008-01-07 15:00:00,43.03,43.09,43.01,43.07,83600.0,23.3775,23.4101,23.3666,23.3992,83600.0
2008-01-07 15:05:00,43.06,43.08,42.94,42.97,100100.0,23.3938,23.4046,23.3286,23.3449,100100.0
2008-01-07 15:10:00,42.97,43.05,42.96,42.97,68600.0,23.3449,23.3883,23.3394,23.3449,68600.0
2008-01-07 15:15:00,42.97,42.97,42.91,42.94,85700.0,23.3449,23.3449,23.3123,23.3286,85700.0
2008-01-07 15:20:00,42.94,42.97,42.9,42.9,82400.0,23.3286,23.3449,23.3068,23.3068,82400.0
2008-01-07 15:25:00,42.91,42.94,42.87,42.88,53800.0,23.3123,23.3286,23.2905,23.296,53800.0
2008-01-07 15:30:00,42.88,42.95,42.87,42.91,69900.0,23.296,23.334,23.2905,23.3123,69900.0
2008-01-07 15:35:00,42.91,42.91,42.73,42.73,83500.0,23.3123,23.3123,23.2145,23.2145,83500.0
2008-01-07 15:40:00,42.73,42.75,42.63,42.72,128800.0,23.2145,23.2253,23.1602,23.2091,128800.0
2008-01-07 15:45:00,42.71,43.02,42.67,43.0,137800.0,23.2036,23.372,23.1819,23.3612,137800.0
2008-01-07 15:50:00,43.0,43.27,43.0,43.22,189100.0,23.3612,23.5079,23.3612,23.4807,189100.0
2008-01-07 15:55:00,43.2,43.24,43.12,43.15,157100.0,23.4698,23.4916,23.4264,23.4427,157100.0
2008-01-08 09:30:00,42.92,42.97,42.65,42.71,101400.0,23.3177,23.3449,23.171,23.2036,101400.0
2008-01-08 09:35:00,42.68,42.83,42.44,42.5,57300.0,23.1873,23.2688,23.0569,23.0895,57300.0
2008-01-08 09:40:00,42.5,42.78,42.5,42.76,47200.0,23.0895,23.2416,23.0895,23.2308,47200.0
2008-01-08 09:45:00,42.75,42.78,42.59,42.68,55300.0,23.2253,23.2416,23.1384,23.1873,55300.0
2008-01-08 09:50:00,42.69,42.88,42.64,42.88,73800.0,23.1928,23.296,23.1656,23.296,73800.0
2008-01-08 09:55:00,42.89,42.97,42.8,42.82,45600.0,23.3014,23.3449,23.2525,23.2634,45600.0
2008-01-08 10:00:00,42.81,43.08,42.8,43.05,121500.0,23.2579,23.4046,23.2525,23.3883,121500.0
2008-01-08 10:05:00,43.05,43.23,43.0,43.21,99000.0,23.3883,23.4861,23.3612,23.4753,99000.0
2008-01-08 10:10:00,43.21,43.21,43.12,43.18,76900.0,23.4753,23.4753,23.4264,23.459,76900.0
2008-01-08 10:15:00,43.17,43.21,43.12,43.13,61200.0,23.4535,23.4753,23.4264,23.4318,61200.0
2008-01-08 10:20:00,43.14,43.18,43.14,43.17,88100.0,23.4372,23.459,23.4372,23.4535,88100.0
2008-01-08 10:25:00,43.17,43.3,43.07,43.11,114900.0,23.4535,23.5242,23.3992,23.4209,114900.0
2008-01-08 10:30:00,43.11,43.15,42.98,42.99,56500.0,23.4209,23.4427,23.3503,23.3557,56500.0
2008-01-08 10:35:00,42.99,43.03,42.95,42.99,38600.0,23.3557,23.3775,23.334,23.3557,38600.0
2008-01-08 10:40:00,42.99,43.06,42.93,43.04,28600.0,23.3557,23.3938,23.3231,23.3829,28600.0
2008-01-08 10:45:00,43.05,43.06,42.94,42.94,16000.0,23.3883,23.3938,23.3286,23.3286,16000.0
2008-01-08 10:50:00,42.92,43.08,42.87,43.08,27700.0,23.3177,23.4046,23.2905,23.4046,27700.0
2008-01-08 10:55:00,43.07,43.09,42.97,42.99,23600.0,23.3992,23.4101,23.3449,23.3557,23600.0
2008-01-08 11:00:00,42.97,43.0,42.84,42.88,25200.0,23.3449,23.3612,23.2742,23.296,25200.0
2008-01-08 11:05:00,42.88,42.88,42.8,42.8,32000.0,23.296,23.296,23.2525,23.2525,32000.0
2008-01-08 11:10:00,42.8,42.81,42.72,42.76,71500.0,23.2525,23.2579,23.2091,23.2308,71500.0
2008-01-08 11:15:00,42.75,42.81,42.66,42.71,70600.0,23.2253,23.2579,23.1765,23.2036,70600.0
2008-01-08 11:20:00,42.7,42.73,42.66,42.7,50000.0,23.1982,23.2145,23.1765,23.1982,50000.0
2008-01-08 11:25:00,42.71,42.74,42.61,42.62,26600.0,23.2036,23.2199,23.1493,23.1547,26600.0
2008-01-08 11:30:00,42.61,42.61,42.49,42.52,56700.0,23.1493,23.1493,23.0841,23.1004,56700.0
2008-01-08 11:35:00,42.52,42.67,42.46,42.67,42000.0,23.1004,23.1819,23.0678,23.1819,42000.0
2008-01-08 11:40:00,42.66,42.73,42.59,42.6,48400.0,23.1765,23.2145,23.1384,23.1439,48400.0
2008-01-08 11:45:00,42.59,42.6,42.37,42.48,60300.0,23.1384,23.1439,23.0189,23.0787,60300.0
2008-01-08 11:50:00,42.49,42.58,42.35,42.45,89100.0,23.0841,23.133,23.008,23.0624,89100.0
2008-01-08 11:55:00,42.44,42.56,42.39,42.5,37100.0,23.0569,23.1221,23.0298,23.0895,37100.0
2008-01-08 12:00:00,42.5,42.55,42.42,42.51,67500.0,23.0895,23.1167,23.0461,23.095,67500.0
2008-01-08 12:05:00,42.51,42.59,42.5,42.58,105800.0,23.095,23.1384,23.0895,23.133,105800.0
2008-01-08 12:10:00,42.57,42.57,42.49,42.52,113300.0,23.1276,23.1276,23.0841,23.1004,113300.0
2008-01-08 12:15:00,42.53,42.61,42.53,42.58,39500.0,23.1058,23.1493,23.1058,23.133,39500.0
2008-01-08 12:20:00,42.58,42.67,42.52,42.59,38000.0,23.133,23.1819,23.1004,23.1384,38000.0
2008-01-08 12:25:00,42.6,42.61,42.57,42.57,33800.0,23.1439,23.1493,23.1276,23.1276,33800.0
2008-01-08 12:30:00,42.57,42.59,42.51,42.53,59000.0,23.1276,23.1384,23.095,23.1058,59000.0
2008-01-08 12:35:00,42.52,42.53,42.5,42.5,7800.0,23.1004,23.1058,23.0895,23.0895,7800.0
2008-01-08 12:40:00,42.5,42.52,42.39,42.47,21000.0,23.0895,23.1004,23.0298,23.0732,21000.0
2008-01-08 12:45:00,42.47,42.61,42.46,42.59,22100.0,23.0732,23.1493,23.0678,23.1384,22100.0
2008-01-08 12:50:00,42.61,42.67,42.59,42.59,19200.0,23.1493,23.1819,23.1384,23.1384,19200.0
2008-01-08 12:55:00,42.59,42.59,42.52,42.53,23100.0,23.1384,23.1384,23.1004,23.1058,23100.0
2008-01-08 13:00:00,42.54,42.54,42.42,42.43,35300.0,23.1113,23.1113,23.0461,23.0515,35300.0
2008-01-08 13:05:00,42.44,42.63,42.41,42.62,51900.0,23.0569,23.1602,23.0406,23.1547,51900.0
2008-01-08 13:10:00,42.62,42.75,42.62,42.73,44200.0,23.1547,23.2253,23.1547,23.2145,44200.0
2008-01-08 13:15:00,42.73,42.76,42.63,42.67,34100.0,23.2145,23.2308,23.1602,23.1819,34100.0
2008-01-08 13:20:00,42.67,42.74,42.63,42.72,36600.0,23.1819,23.2199,23.1602,23.2091,36600.0
2008-01-08 13:25:00,42.72,42.84,42.72,42.83,37700.0,23.2091,23.2742,23.2091,23.2688,37700.0
2008-01-08 13:30:00,42.84,42.84,42.72,42.79,47600.0,23.2742,23.2742,23.2091,23.2471,47600.0
2008-01-08 13:35:00,42.79,42.79,42.71,42.74,43400.0,23.2471,23.2471,23.2036,23.2199,43400.0
2008-01-08 13:40:00,42.75,42.86,42.71,42.86,48700.0,23.2253,23.2851,23.2036,23.2851,48700.0
2008-01-08 13:45:00,42.86,42.9,42.81,42.88,37600.0,23.2851,23.3068,23.2579,23.296,37600.0
2008-01-08 13:50:00,42.88,42.92,42.86,42.89,61300.0,23.296,23.3177,23.2851,23.3014,61300.0
2008-01-08 13:55:00,42.88,43.04,42.86,43.02,67900.0,23.296,23.3829,23.2851,23.372,67900.0
2008-01-08 14:00:00,43.02,43.09,42.98,43.0,74300.0,23.372,23.4101,23.3503,23.3612,74300.0
2008-01-08 14:05:00,43.01,43.24,42.96,43.24,107900.0,23.3666,23.4916,23.3394,23.4916,107900.0
2008-01-08 14:10:00,43.24,43.41,43.22,43.4,114800.0,23.4916,23.5839,23.4807,23.5785,114800.0
2008-01-08 14:15:00,43.4,43.48,43.29,43.47,125500.0,23.5785,23.6219,23.5187,23.6165,125500.0
2008-01-08 14:20:00,43.47,43.55,43.47,43.53,86200.0,23.6165,23.66,23.6165,23.6491,86200.0
2008-01-08 14:25:00,43.52,43.59,43.48,43.59,31100.0,23.6437,23.6817,23.6219,23.6817,31100.0
2008-01-08 14:30:00,43.57,43.63,43.41,43.41,55800.0,23.6708,23.7034,23.5839,23.5839,55800.0
2008-01-08 14:35:00,43.42,43.42,43.29,43.3,33500.0,23.5893,23.5893,23.5187,23.5242,33500.0
2008-01-08 14:40:00,43.3,43.33,43.18,43.18,22500.0,23.5242,23.5405,23.459,23.459,22500.0
2008-01-08 14:45:00,43.18,43.18,42.96,42.99,74800.0,23.459,23.459,23.3394,23.3557,74800.0
2008-01-08 14:50:00,42.99,43.01,42.82,42.89,69000.0,23.3557,23.3666,23.2634,23.3014,69000.0
2008-01-08 14:55:00,42.89,42.93,42.71,42.71,95700.0,23.3014,23.3231,23.2036,23.2036,95700.0
2008-01-08 15:00:00,42.72,42.78,42.63,42.7,60700.0,23.2091,23.2416,23.1602,23.1982,60700.0
2008-01-08 15:05:00,42.7,42.8,42.61,42.65,80300.0,23.1982,23.2525,23.1493,23.171,80300.0
2008-01-08 15:10:00,42.66,42.68,42.43,42.46,80400.0,23.1765,23.1873,23.0515,23.0678,80400.0
2008-01-08 15:15:00,42.48,42.49,42.39,42.43,49600.0,23.0787,23.0841,23.0298,23.0515,49600.0
2008-01-08 15:20:00,42.43,42.47,42.26,42.27,55900.0,23.0515,23.0732,22.9591,22.9646,55900.0
2008-01-08 15:25:00,42.26,42.38,42.24,42.37,81900.0,22.9591,23.0243,22.9483,23.0189,81900.0
2008-01-08 15:30:00,42.38,42.55,42.38,42.51,100900.0,23.0243,23.1167,23.0243,23.095,100900.0
2008-01-08 15:35:00,42.51,42.54,42.38,42.43,126500.0,23.095,23.1113,23.0243,23.0515,126500.0
2008-01-08 15:40:00,42.42,42.49,42.34,42.39,98500.0,23.0461,23.0841,23.0026,23.0298,98500.0
2008-01-08 15:45:00,42.38,42.41,42.07,42.08,175100.0,23.0243,23.0406,22.8559,22.8614,175100.0
2008-01-08 15:50:00,42.08,42.13,42.05,42.07,98500.0,22.8614,22.8885,22.8451,22.8559,98500.0
2008-01-08 15:55:00,42.08,42.09,41.85,41.86,146200.0,22.8614,22.8668,22.7364,22.7418,146200.0
2008-01-09 09:30:00,41.83,42.01,41.55,41.57,65000.0,22.7255,22.8233,22.5734,22.5843,65000.0
2008-01-09 09:35:00,41.56,41.68,41.34,41.67,49500.0,22.5788,22.644,22.4593,22.6386,49500.0
2008-01-09 09:40:00,41.66,42.2,41.64,42.07,114300.0,22.6332,22.9265,22.6223,22.8559,114300.0
2008-01-09 09:45:00,42.03,42.13,41.96,41.99,58500.0,22.8342,22.8885,22.7962,22.8125,58500.0
2008-01-09 09:50:00,41.96,41.99,41.65,41.77,105900.0,22.7962,22.8125,22.6277,22.6929,105900.0
2008-01-09 09:55:00,41.73,42.21,41.73,42.05,128400.0,22.6712,22.932,22.6712,22.8451,128400.0
2008-01-09 10:00:00,42.05,42.4,42.05,42.32,91600.0,22.8451,23.0352,22.8451,22.9917,91600.0
2008-01-09 10:05:00,42.3,42.4,42.25,42.35,47500.0,22.9809,23.0352,22.9537,23.008,47500.0
2008-01-09 10:10:00,42.36,42.47,42.32,42.41,63300.0,23.0135,23.0732,22.9917,23.0406,63300.0
2008-01-09 10:15:00,42.41,42.44,42.16,42.21,47200.0,23.0406,23.0569,22.9048,22.932,47200.0
2008-01-09 10:20:00,42.21,42.23,42.03,42.1,144900.0,22.932,22.9428,22.8342,22.8722,144900.0
2008-01-09 10:25:00,42.1,42.48,42.1,42.47,68000.0,22.8722,23.0787,22.8722,23.0732,68000.0
2008-01-09 10:30:00,42.47,42.51,42.3,42.4,79200.0,23.0732,23.095,22.9809,23.0352,79200.0
2008-01-09 10:35:00,42.41,42.47,42.14,42.33,84800.0,23.0406,23.0732,22.8939,22.9972,84800.0
2008-01-09 10:40:00,42.32,42.56,42.29,42.53,59500.0,22.9917,23.1221,22.9754,23.1058,59500.0
2008-01-09 10:45:00,42.53,42.59,42.51,42.55,68900.0,23.1058,23.1384,23.095,23.1167,68900.0
2008-01-09 10:50:00,42.53,42.7,42.53,42.64,57000.0,23.1058,23.1982,23.1058,23.1656,57000.0
2008-01-09 10:55:00,42.64,42.68,42.48,42.53,75600.0,23.1656,23.1873,23.0787,23.1058,75600.0
2008-01-09 11:00:00,42.52,42.67,42.42,42.44,47300.0,23.1004,23.1819,23.0461,23.0569,47300.0
2008-01-09 11:05:00,42.45,42.56,42.4,42.56,40200.0,23.0624,23.1221,23.0352,23.1221,40200.0
2008-01-09 11:10:00,42.56,42.56,42.37,42.43,34600.0,23.1221,23.1221,23.0189,23.0515,34600.0
2008-01-09 11:15:00,42.43,42.45,42.24,42.26,53100.0,23.0515,23.0624,22.9483,22.9591,53100.0
2008-01-09 11:20:00,42.24,42.47,42.24,42.43,43500.0,22.9483,23.0732,22.9483,23.0515,43500.0
2008-01-09 11:25:00,42.43,42.44,42.31,42.32,34600.0,23.0515,23.0569,22.9863,22.9917,34600.0
2008-01-09 11:30:00,42.33,42.35,42.12,42.12,56100.0,22.9972,23.008,22.8831,22.8831,56100.0
2008-01-09 11:35:00,42.12,42.13,41.96,42.01,56900.0,22.8831,22.8885,22.7962,22.8233,56900.0
2008-01-09 11:40:00,42.01,42.11,42.01,42.11,36300.0,22.8233,22.8776,22.8233,22.8776,36300.0
2008-01-09 11:45:00,42.09,42.11,41.99,42.01,62600.0,22.8668,22.8776,22.8125,22.8233,62600.0
2008-01-09 11:50:00,42.01,42.04,41.81,41.84,43600.0,22.8233,22.8396,22.7147,22.731,43600.0
2008-01-09 11:55:00,41.85,42.01,41.78,42.0,47600.0,22.7364,22.8233,22.6984,22.8179,47600.0
2008-01-09 12:00:00,41.99,42.03,41.97,42.0,74600.0,22.8125,22.8342,22.8016,22.8179,74600.0
2008-01-09 12:05:00,42.01,42.31,41.99,42.21,91400.0,22.8233,22.9863,22.8125,22.932,91400.0
2008-01-09 12:10:00,42.2,42.22,42.19,42.2,22800.0,22.9265,22.9374,22.9211,22.9265,22800.0
2008-01-09 12:15:00,42.2,42.29,42.15,42.29,52000.0,22.9265,22.9754,22.8994,22.9754,52000.0
2008-01-09 12:20:00,42.28,42.28,42.15,42.23,26100.0,22.97,22.97,22.8994,22.9428,26100.0
2008-01-09 12:25:00,42.23,42.29,42.18,42.26,22600.0,22.9428,22.9754,22.9157,22.9591,22600.0
2008-01-09 12:30:00,42.26,42.3,42.18,42.19,39700.0,22.9591,22.9809,22.9157,22.9211,39700.0
2008-01-09 12:35:00,42.2,42.23,42.15,42.16,35900.0,22.9265,22.9428,22.8994,22.9048,35900.0
2008-01-09 12:40:00,42.16,42.17,42.02,42.02,37100.0,22.9048,22.9102,22.8288,22.8288,37100.0
2008-01-09 12:45:00,42.0,42.15,42.0,42.12,21900.0,22.8179,22.8994,22.8179,22.8831,21900.0
2008-01-09 12:50:00,42.12,42.21,42.12,42.16,40200.0,22.8831,22.932,22.8831,22.9048,40200.0
2008-01-09 12:55:00,42.16,42.16,41.98,42.03,32200.0,22.9048,22.9048,22.807,22.8342,32200.0
2008-01-09 13:00:00,42.03,42.05,41.95,42.04,42900.0,22.8342,22.8451,22.7907,22.8396,42900.0
2008-01-09 13:05:00,42.04,42.08,41.98,41.98,27300.0,22.8396,22.8614,22.807,22.807,27300.0
2008-01-09 13:10:00,41.99,42.07,41.95,41.95,45300.0,22.8125,22.8559,22.7907,22.7907,45300.0
2008-01-09 13:15:00,41.94,41.95,41.75,41.79,44700.0,22.7853,22.7907,22.6821,22.7038,44700.0
2008-01-09 13:20:00,41.79,41.79,41.73,41.74,29700.0,22.7038,22.7038,22.6712,22.6766,29700.0
2008-01-09 13:25:00,41.74,41.75,41.65,41.67,27100.0,22.6766,22.6821,22.6277,22.6386,27100.0
2008-01-09 13:30:00,41.68,41.7,41.53,41.58,45600.0,22.644,22.6549,22.5625,22.5897,45600.0
2008-01-09 13:35:00,41.61,41.69,41.56,41.69,48100.0,22.606,22.6495,22.5788,22.6495,48100.0
2008-01-09 13:40:00,41.68,41.69,41.51,41.58,51100.0,22.644,22.6495,22.5517,22.5897,51100.0
2008-01-09 13:45:00,41.58,41.58,41.5,41.51,29500.0,22.5897,22.5897,22.5462,22.5517,29500.0
2008-01-09 13:50:00,41.51,41.54,41.49,41.54,60900.0,22.5517,22.568,22.5408,22.568,60900.0
2008-01-09 13:55:00,41.54,41.64,41.54,41.62,32600.0,22.568,22.6223,22.568,22.6114,32600.0
2008-01-09 14:00:00,41.61,41.64,41.55,41.64,31200.0,22.606,22.6223,22.5734,22.6223,31200.0
2008-01-09 14:05:00,41.64,41.64,41.48,41.5,58600.0,22.6223,22.6223,22.5354,22.5462,58600.0
2008-01-09 14:10:00,41.5,41.65,41.49,41.54,42300.0,22.5462,22.6277,22.5408,22.568,42300.0
2008-01-09 14:15:00,41.53,41.56,41.5,41.51,49100.0,22.5625,22.5788,22.5462,22.5517,49100.0
2008-01-09 14:20:00,41.53,41.61,41.5,41.55,32200.0,22.5625,22.606,22.5462,22.5734,32200.0
2008-01-09 14:25:00,41.55,41.62,41.51,41.62,24700.0,22.5734,22.6114,22.5517,22.6114,24700.0
2008-01-09 14:30:00,41.62,41.9,41.6,41.78,66000.0,22.6114,22.7636,22.6006,22.6984,66000.0
2008-01-09 14:35:00,41.79,41.98,41.77,41.92,61800.0,22.7038,22.807,22.6929,22.7744,61800.0
2008-01-09 14:40:00,41.92,41.93,41.61,41.61,39300.0,22.7744,22.7799,22.606,22.606,39300.0
2008-01-09 14:45:00,41.6,41.92,41.51,41.91,87000.0,22.6006,22.7744,22.5517,22.769,87000.0
2008-01-09 14:50:00,41.91,42.03,41.91,41.92,50900.0,22.769,22.8342,22.769,22.7744,50900.0
2008-01-09 14:55:00,41.93,42.03,41.87,41.98,71200.0,22.7799,22.8342,22.7473,22.807,71200.0
2008-01-09 15:00:00,41.99,42.33,41.96,42.26,186300.0,22.8125,22.9972,22.7962,22.9591,186300.0
2008-01-09 15:05:00,42.25,42.65,42.24,42.58,137900.0,22.9537,23.171,22.9483,23.133,137900.0
2008-01-09 15:10:00,42.59,42.59,42.38,42.43,109300.0,23.1384,23.1384,23.0243,23.0515,109300.0
2008-01-09 15:15:00,42.42,42.56,42.37,42.55,58000.0,23.0461,23.1221,23.0189,23.1167,58000.0
2008-01-09 15:20:00,42.56,42.57,42.43,42.46,63000.0,23.1221,23.1276,23.0515,23.0678,63000.0
2008-01-09 15:25:00,42.46,42.48,42.22,42.28,65300.0,23.0678,23.0787,22.9374,22.97,65300.0
2008-01-09 15:30:00,42.28,42.29,42.1,42.19,84300.0,22.97,22.9754,22.8722,22.9211,84300.0
2008-01-09 15:35:00,42.2,42.34,42.12,42.32,68800.0,22.9265,23.0026,22.8831,22.9917,68800.0
2008-01-09 15:40:00,42.33,42.45,42.3,42.34,63700.0,22.9972,23.0624,22.9809,23.0026,63700.0
2008-01-09 15:45:00,42.34,42.39,42.23,42.25,76200.0,23.0026,23.0298,22.9428,22.9537,76200.0
2008-01-09 15:50:00,42.24,42.46,42.23,42.43,91300.0,22.9483,23.0678,22.9428,23.0515,91300.0
2008-01-09 15:55:00,42.43,42.59,42.42,42.49,134100.0,23.0515,23.1384,23.0461,23.0841,134100.0
2008-01-10 09:30:00,42.32,42.32,41.87,41.99,52200.0,22.9917,22.9917,22.7473,22.8125,52200.0
2008-01-10 09:35:00,42.05,42.09,41.96,41.99,44200.0,22.8451,22.8668,22.7962,22.8125,44200.0
2008-01-10 09:40:00,41.99,42.01,41.77,41.8,40200.0,22.8125,22.8233,22.6929,22.7092,40200.0
2008-01-10 09:45:00,41.78,41.88,41.77,41.8,68800.0,22.6984,22.7527,22.6929,22.7092,68800.0
2008-01-10 09:50:00,41.8,41.81,41.69,41.75,57800.0,22.7092,22.7147,22.6495,22.6821,57800.0
2008-01-10 09:55:00,41.75,41.81,41.72,41.75,37700.0,22.6821,22.7147,22.6658,22.6821,37700.0
2008-01-10 10:00:00,41.75,41.86,41.72,41.8,39600.0,22.6821,22.7418,22.6658,22.7092,39600.0
2008-01-10 10:05:00,41.78,42.02,41.75,41.96,50000.0,22.6984,22.8288,22.6821,22.7962,50000.0
2008-01-10 10:10:00,41.97,42.06,41.9,41.94,87900.0,22.8016,22.8505,22.7636,22.7853,87900.0
2008-01-10 10:15:00,41.94,42.22,41.9,42.21,59500.0,22.7853,22.9374,22.7636,22.932,59500.0
2008-01-10 10:20:00,42.22,42.26,42.15,42.25,63900.0,22.9374,22.9591,22.8994,22.9537,63900.0
2008-01-10 10:25:00,42.25,42.35,42.18,42.24,101100.0,22.9537,23.008,22.9157,22.9483,101100.0
2008-01-10 10:30:00,42.25,42.38,42.21,42.36,54700.0,22.9537,23.0243,22.932,23.0135,54700.0
2008-01-10 10:35:00,42.36,42.36,42.24,42.34,54300.0,23.0135,23.0135,22.9483,23.0026,54300.0
2008-01-10 10:40:00,42.34,42.42,42.31,42.39,45800.0,23.0026,23.0461,22.9863,23.0298,45800.0
2008-01-10 10:45:00,42.39,42.39,42.22,42.23,43600.0,23.0298,23.0298,22.9374,22.9428,43600.0
2008-01-10 10:50:00,42.23,42.24,42.12,42.22,47900.0,22.9428,22.9483,22.8831,22.9374,47900.0
2008-01-10 10:55:00,42.22,42.28,42.14,42.24,29700.0,22.9374,22.97,22.8939,22.9483,29700.0
2008-01-10 11:00:00,42.23,42.35,42.15,42.32,50400.0,22.9428,23.008,22.8994,22.9917,50400.0
2008-01-10 11:05:00,42.32,42.34,42.21,42.28,24100.0,22.9917,23.0026,22.932,22.97,24100.0
2008-01-10 11:10:00,42.31,42.34,42.23,42.32,35800.0,22.9863,23.0026,22.9428,22.9917,35800.0
2008-01-10 11:15:00,42.31,42.38,42.27,42.35,26600.0,22.9863,23.0243,22.9646,23.008,26600.0
2008-01-10 11:20:00,42.36,42.5,42.32,42.5,45700.0,23.0135,23.0895,22.9917,23.0895,45700.0
2008-01-10 11:25:00,42.51,42.6,42.48,42.55,54600.0,23.095,23.1439,23.0787,23.1167,54600.0
2008-01-10 11:30:00,42.55,42.59,42.5,42.59,30700.0,23.1167,23.1384,23.0895,23.1384,30700.0
2008-01-10 11:35:00,42.58,42.6,42.53,42.55,24400.0,23.133,23.1439,23.1058,23.1167,24400.0
2008-01-10 11:40:00,42.55,42.63,42.52,42.61,29200.0,23.1167,23.1602,23.1004,23.1493,29200.0
2008-01-10 11:45:00,42.61,42.66,42.55,42.66,20500.0,23.1493,23.1765,23.1167,23.1765,20500.0
2008-01-10 11:50:00,42.66,42.75,42.66,42.7,55900.0,23.1765,23.2253,23.1765,23.1982,55900.0
2008-01-10 11:55:00,42.7,42.75,42.69,42.72,24700.0,23.1982,23.2253,23.1928,23.2091,24700.0
2008-01-10 12:00:00,42.71,42.72,42.62,42.65,39400.0,23.2036,23.2091,23.1547,23.171,39400.0
2008-01-10 12:05:00,42.65,42.65,42.55,42.65,24100.0,23.171,23.171,23.1167,23.171,24100.0
2008-01-10 12:10:00,42.65,42.65,42.56,42.64,21400.0,23.171,23.171,23.1221,23.1656,21400.0
2008-01-10 12:15:00,42.64,43.07,42.62,43.0,99200.0,23.1656,23.3992,23.1547,23.3612,99200.0
2008-01-10 12:20:00,43.0,43.28,42.96,43.15,121900.0,23.3612,23.5133,23.3394,23.4427,121900.0
2008-01-10 12:25:00,43.13,43.16,42.75,42.78,101700.0,23.4318,23.4481,23.2253,23.2416,101700.0
2008-01-10 12:30:00,42.78,42.99,42.72,42.73,78600.0,23.2416,23.3557,23.2091,23.2145,78600.0
2008-01-10 12:35:00,42.73,42.91,42.67,42.71,61200.0,23.2145,23.3123,23.1819,23.2036,61200.0
2008-01-10 12:40:00,42.7,42.8,42.58,42.71,59700.0,23.1982,23.2525,23.133,23.2036,59700.0
2008-01-10 12:45:00,42.71,42.74,42.62,42.72,46900.0,23.2036,23.2199,23.1547,23.2091,46900.0
2008-01-10 12:50:00,42.73,42.85,42.68,42.84,44600.0,23.2145,23.2797,23.1873,23.2742,44600.0
2008-01-10 12:55:00,42.84,43.12,42.84,42.9,61700.0,23.2742,23.4264,23.2742,23.3068,61700.0
2008-01-10 13:00:00,42.89,42.98,42.82,42.9,53700.0,23.3014,23.3503,23.2634,23.3068,53700.0
2008-01-10 13:05:00,42.9,43.02,42.9,43.0,61900.0,23.3068,23.372,23.3068,23.3612,61900.0
2008-01-10 13:10:00,42.99,43.02,42.8,42.89,28200.0,23.3557,23.372,23.2525,23.3014,28200.0
2008-01-10 13:15:00,42.91,42.96,42.76,42.82,46700.0,23.3123,23.3394,23.2308,23.2634,46700.0
2008-01-10 13:20:00,42.84,42.9,42.7,42.75,37900.0,23.2742,23.3068,23.1982,23.2253,37900.0
2008-01-10 13:25:00,42.72,42.78,42.65,42.65,35600.0,23.2091,23.2416,23.171,23.171,35600.0
2008-01-10 13:30:00,42.65,42.76,42.49,42.56,39900.0,23.171,23.2308,23.0841,23.1221,39900.0
2008-01-10 13:35:00,42.56,42.62,42.32,42.6,89100.0,23.1221,23.1547,22.9917,23.1439,89100.0
2008-01-10 13:40:00,42.6,42.69,42.5,42.59,32200.0,23.1439,23.1928,23.0895,23.1384,32200.0
2008-01-10 13:45:00,42.58,42.61,42.43,42.52,19500.0,23.133,23.1493,23.0515,23.1004,19500.0
2008-01-10 13:50:00,42.52,42.52,42.31,42.35,51900.0,23.1004,23.1004,22.9863,23.008,51900.0
2008-01-10 13:55:00,42.35,42.51,42.35,42.5,48700.0,23.008,23.095,23.008,23.0895,48700.0
2008-01-10 14:00:00,42.52,42.69,42.5,42.55,30500.0,23.1004,23.1928,23.0895,23.1167,30500.0
2008-01-10 14:05:00,42.57,42.61,42.43,42.6,35300.0,23.1276,23.1493,23.0515,23.1439,35300.0
2008-01-10 14:10:00,42.6,42.65,42.46,42.47,27300.0,23.1439,23.171,23.0678,23.0732,27300.0
2008-01-10 14:15:00,42.51,42.66,42.36,42.61,76300.0,23.095,23.1765,23.0135,23.1493,76300.0
2008-01-10 14:20:00,42.65,42.65,42.48,42.58,41400.0,23.171,23.171,23.0787,23.133,41400.0
2008-01-10 14:25:00,42.57,42.58,42.37,42.45,34600.0,23.1276,23.133,23.0189,23.0624,34600.0
2008-01-10 14:30:00,42.45,42.59,42.44,42.5,31400.0,23.0624,23.1384,23.0569,23.0895,31400.0
2008-01-10 14:35:00,42.51,42.79,42.5,42.71,47600.0,23.095,23.2471,23.0895,23.2036,47600.0
2008-01-10 14:40:00,42.72,42.75,42.59,42.66,25800.0,23.2091,23.2253,23.1384,23.1765,25800.0
2008-01-10 14:45:00,42.68,42.69,42.52,42.61,43500.0,23.1873,23.1928,23.1004,23.1493,43500.0
2008-01-10 14:50:00,42.66,42.7,42.58,42.65,27600.0,23.1765,23.1982,23.133,23.171,27600.0
2008-01-10 14:55:00,42.66,42.76,42.66,42.67,32700.0,23.1765,23.2308,23.1765,23.1819,32700.0
2008-01-10 15:00:00,42.68,42.77,42.68,42.73,22000.0,23.1873,23.2362,23.1873,23.2145,22000.0
2008-01-10 15:05:00,42.73,43.08,42.73,43.06,101300.0,23.2145,23.4046,23.2145,23.3938,101300.0
2008-01-10 15:10:00,43.06,43.06,42.95,43.0,36400.0,23.3938,23.3938,23.334,23.3612,36400.0
2008-01-10 15:15:00,43.01,43.01,42.79,42.83,39100.0,23.3666,23.3666,23.2471,23.2688,39100.0
2008-01-10 15:20:00,42.84,42.88,42.72,42.75,50400.0,23.2742,23.296,23.2091,23.2253,50400.0
2008-01-10 15:25:00,42.75,42.85,42.71,42.84,32400.0,23.2253,23.2797,23.2036,23.2742,32400.0
2008-01-10 15:30:00,42.85,42.96,42.84,42.94,43100.0,23.2797,23.3394,23.2742,23.3286,43100.0
2008-01-10 15:35:00,42.94,42.95,42.85,42.94,35600.0,23.3286,23.334,23.2797,23.3286,35600.0
2008-01-10 15:40:00,42.94,43.01,42.88,42.93,98100.0,23.3286,23.3666,23.296,23.3231,98100.0
2008-01-10 15:45:00,42.93,42.94,42.85,42.88,45800.0,23.3231,23.3286,23.2797,23.296,45800.0
2008-01-10 15:50:00,42.87,42.93,42.75,42.86,79900.0,23.2905,23.3231,23.2253,23.2851,79900.0
2008-01-10 15:55:00,42.86,42.88,42.73,42.73,113600.0,23.2851,23.296,23.2145,23.2145,113600.0
2008-01-11 09:30:00,42.55,42.61,42.3,42.52,60900.0,23.1167,23.1493,22.9809,23.1004,60900.0
2008-01-11 09:35:00,42.52,42.54,42.4,42.52,60900.0,23.1004,23.1113,23.0352,23.1004,60900.0
2008-01-11 09:40:00,42.52,42.56,42.38,42.52,58700.0,23.1004,23.1221,23.0243,23.1004,58700.0
2008-01-11 09:45:00,42.52,42.71,42.48,42.71,54700.0,23.1004,23.2036,23.0787,23.2036,54700.0
2008-01-11 09:50:00,42.71,42.82,42.64,42.72,77300.0,23.2036,23.2634,23.1656,23.2091,77300.0
2008-01-11 09:55:00,42.69,42.72,42.6,42.61,53500.0,23.1928,23.2091,23.1439,23.1493,53500.0
2008-01-11 10:00:00,42.61,42.61,42.43,42.5,78000.0,23.1493,23.1493,23.0515,23.0895,78000.0
2008-01-11 10:05:00,42.5,42.51,42.26,42.34,63500.0,23.0895,23.095,22.9591,23.0026,63500.0
2008-01-11 10:10:00,42.34,42.48,42.2,42.22,56500.0,23.0026,23.0787,22.9265,22.9374,56500.0
2008-01-11 10:15:00,42.2,42.31,42.03,42.07,86700.0,22.9265,22.9863,22.8342,22.8559,86700.0
2008-01-11 10:20:00,42.08,42.17,42.06,42.17,42300.0,22.8614,22.9102,22.8505,22.9102,42300.0
2008-01-11 10:25:00,42.14,42.16,42.11,42.16,29300.0,22.8939,22.9048,22.8776,22.9048,29300.0
2008-01-11 10:30:00,42.16,42.16,41.91,42.01,44000.0,22.9048,22.9048,22.769,22.8233,44000.0
2008-01-11 10:35:00,42.0,42.07,41.93,42.03,43500.0,22.8179,22.8559,22.7799,22.8342,43500.0
2008-01-11 10:40:00,42.02,42.15,41.98,42.1,36100.0,22.8288,22.8994,22.807,22.8722,36100.0
2008-01-11 10:45:00,42.12,42.27,42.1,42.25,31200.0,22.8831,22.9646,22.8722,22.9537,31200.0
2008-01-11 10:50:00,42.25,42.36,42.16,42.34,26600.0,22.9537,23.0135,22.9048,23.0026,26600.0
2008-01-11 10:55:00,42.34,42.38,42.11,42.23,33900.0,23.0026,23.0243,22.8776,22.9428,33900.0
2008-01-11 11:00:00,42.23,42.23,41.98,41.99,25800.0,22.9428,22.9428,22.807,22.8125,25800.0
2008-01-11 11:05:00,42.0,42.0,41.78,41.83,66200.0,22.8179,22.8179,22.6984,22.7255,66200.0
2008-01-11 11:10:00,41.83,41.9,41.75,41.9,47000.0,22.7255,22.7636,22.6821,22.7636,47000.0
2008-01-11 11:15:00,41.9,41.94,41.84,41.85,16700.0,22.7636,22.7853,22.731,22.7364,16700.0
2008-01-11 11:20:00,41.85,41.95,41.84,41.92,16500.0,22.7364,22.7907,22.731,22.7744,16500.0
2008-01-11 11:25:00,41.93,42.06,41.93,42.05,27600.0,22.7799,22.8505,22.7799,22.8451,27600.0
2008-01-11 11:30:00,42.06,42.31,42.06,42.25,31500.0,22.8505,22.9863,22.8505,22.9537,31500.0
2008-01-11 11:35:00,42.25,42.39,42.19,42.21,40200.0,22.9537,23.0298,22.9211,22.932,40200.0
2008-01-11 11:40:00,42.21,42.27,42.19,42.19,14700.0,22.932,22.9646,22.9211,22.9211,14700.0
2008-01-11 11:45:00,42.18,42.2,42.14,42.2,20100.0,22.9157,22.9265,22.8939,22.9265,20100.0
2008-01-11 11:50:00,42.2,42.32,42.2,42.28,20000.0,22.9265,22.9917,22.9265,22.97,20000.0
2008-01-11 11:55:00,42.28,42.4,42.28,42.33,24100.0,22.97,23.0352,22.97,22.9972,24100.0
2008-01-11 12:00:00,42.34,42.34,42.21,42.25,24900.0,23.0026,23.0026,22.932,22.9537,24900.0
2008-01-11 12:05:00,42.25,42.25,42.06,42.07,30400.0,22.9537,22.9537,22.8505,22.8559,30400.0
2008-01-11 12:10:00,42.06,42.09,42.01,42.08,24500.0,22.8505,22.8668,22.8233,22.8614,24500.0
2008-01-11 12:15:00,42.08,42.33,42.08,42.12,29600.0,22.8614,22.9972,22.8614,22.8831,29600.0
2008-01-11 12:20:00,42.1,42.13,41.98,42.0,13400.0,22.8722,22.8885,22.807,22.8179,13400.0
2008-01-11 12:25:00,42.0,42.08,41.96,42.07,20400.0,22.8179,22.8614,22.7962,22.8559,20400.0
2008-01-11 12:30:00,42.07,42.07,41.97,42.0,15200.0,22.8559,22.8559,22.8016,22.8179,15200.0
2008-01-11 12:35:00,42.01,42.12,42.01,42.08,12300.0,22.8233,22.8831,22.8233,22.8614,12300.0
2008-01-11 12:40:00,42.1,42.19,42.1,42.15,12800.0,22.8722,22.9211,22.8722,22.8994,12800.0
2008-01-11 12:45:00,42.16,42.3,42.14,42.24,29500.0,22.9048,22.9809,22.8939,22.9483,29500.0
2008-01-11 12:50:00,42.25,42.34,42.24,42.3,13400.0,22.9537,23.0026,22.9483,22.9809,13400.0
2008-01-11 12:55:00,42.3,42.4,42.29,42.4,16500.0,22.9809,23.0352,22.9754,23.0352,16500.0
2008-01-11 13:00:00,42.39,42.4,42.23,42.25,15100.0,23.0298,23.0352,22.9428,22.9537,15100.0
2008-01-11 13:05:00,42.24,42.25,42.1,42.18,18500.0,22.9483,22.9537,22.8722,22.9157,18500.0
2008-01-11 13:10:00,42.19,42.22,42.07,42.11,26100.0,22.9211,22.9374,22.8559,22.8776,26100.0
2008-01-11 13:15:00,42.11,42.11,41.99,42.08,23200.0,22.8776,22.8776,22.8125,22.8614,23200.0
2008-01-11 13:20:00,42.08,42.08,41.93,42.02,24600.0,22.8614,22.8614,22.7799,22.8288,24600.0
2008-01-11 13:25:00,42.02,42.16,42.02,42.14,19900.0,22.8288,22.9048,22.8288,22.8939,19900.0
2008-01-11 13:30:00,42.15,42.19,42.06,42.11,14100.0,22.8994,22.9211,22.8505,22.8776,14100.0
2008-01-11 13:35:00,42.1,42.12,42.04,42.06,15500.0,22.8722,22.8831,22.8396,22.8505,15500.0
2008-01-11 13:40:00,42.06,42.09,42.02,42.06,21500.0,22.8505,22.8668,22.8288,22.8505,21500.0
2008-01-11 13:45:00,42.05,42.05,41.92,41.93,11600.0,22.8451,22.8451,22.7744,22.7799,11600.0
2008-01-11 13:50:00,41.93,42.08,41.93,42.08,24500.0,22.7799,22.8614,22.7799,22.8614,24500.0
2008-01-11 13:55:00,42.08,42.09,41.92,41.93,19700.0,22.8614,22.8668,22.7744,22.7799,19700.0
2008-01-11 14:00:00,41.92,41.99,41.9,41.95,9200.0,22.7744,22.8125,22.7636,22.7907,9200.0
2008-01-11 14:05:00,41.95,42.08,41.92,42.08,15100.0,22.7907,22.8614,22.7744,22.8614,15100.0
2008-01-11 14:10:00,42.08,42.11,42.04,42.08,14900.0,22.8614,22.8776,22.8396,22.8614,14900.0
2008-01-11 14:15:00,42.08,42.27,42.08,42.24,25800.0,22.8614,22.9646,22.8614,22.9483,25800.0
2008-01-11 14:20:00,42.24,42.27,42.18,42.2,20200.0,22.9483,22.9646,22.9157,22.9265,20200.0
2008-01-11 14:25:00,42.21,42.22,42.1,42.1,18300.0,22.932,22.9374,22.8722,22.8722,18300.0
2008-01-11 14:30:00,42.09,42.09,41.95,42.0,32000.0,22.8668,22.8668,22.7907,22.8179,32000.0
2008-01-11 14:35:00,42.01,42.06,41.98,42.06,16100.0,22.8233,22.8505,22.807,22.8505,16100.0
2008-01-11 14:40:00,42.05,42.05,41.94,42.02,16800.0,22.8451,22.8451,22.7853,22.8288,16800.0
2008-01-11 14:45:00,42.03,42.08,41.91,41.91,36600.0,22.8342,22.8614,22.769,22.769,36600.0
2008-01-11 14:50:00,41.91,42.0,41.91,41.98,26400.0,22.769,22.8179,22.769,22.807,26400.0
2008-01-11 14:55:00,41.97,42.1,41.91,42.06,37400.0,22.8016,22.8722,22.769,22.8505,37400.0
2008-01-11 15:00:00,42.05,42.05,41.93,41.99,26600.0,22.8451,22.8451,22.7799,22.8125,26600.0
2008-01-11 15:05:00,42.0,42.09,41.92,41.96,31400.0,22.8179,22.8668,22.7744,22.7962,31400.0
2008-01-11 15:10:00,41.94,41.94,41.66,41.69,61900.0,22.7853,22.7853,22.6332,22.6495,61900.0
2008-01-11 15:15:00,41.7,41.81,41.69,41.77,45600.0,22.6549,22.7147,22.6495,22.6929,45600.0
2008-01-11 15:20:00,41.76,41.89,41.66,41.89,56900.0,22.6875,22.7581,22.6332,22.7581,56900.0
2008-01-11 15:25:00,41.89,42.06,41.87,42.0,59200.0,22.7581,22.8505,22.7473,22.8179,59200.0
2008-01-11 15:30:00,42.0,42.09,41.91,42.08,54100.0,22.8179,22.8668,22.769,22.8614,54100.0
2008-01-11 15:35:00,42.09,42.21,42.08,42.21,73100.0,22.8668,22.932,22.8614,22.932,73100.0
2008-01-11 15:40:00,42.2,42.2,41.97,41.97,76200.0,22.9265,22.9265,22.8016,22.8016,76200.0
2008-01-11 15:45:00,41.98,42.08,41.93,42.07,74800.0,22.807,22.8614,22.7799,22.8559,74800.0
2008-01-11 15:50:00,42.08,42.11,41.88,41.92,117500.0,22.8614,22.8776,22.7527,22.7744,117500.0
2008-01-11 15:55:00,41.91,41.92,41.78,41.88,143800.0,22.769,22.7744,22.6984,22.7527,143800.0
2008-01-14 09:30:00,42.26,42.53,42.11,42.19,71100.0,22.9591,23.1058,22.8776,22.9211,71100.0
2008-01-14 09:35:00,42.21,42.44,42.21,42.26,49100.0,22.932,23.0569,22.932,22.9591,49100.0
2008-01-14 09:40:00,42.26,42.33,42.11,42.27,40000.0,22.9591,22.9972,22.8776,22.9646,40000.0
2008-01-14 09:45:00,42.28,42.32,42.11,42.22,26400.0,22.97,22.9917,22.8776,22.9374,26400.0
2008-01-14 09:50:00,42.21,42.45,42.21,42.41,29100.0,22.932,23.0624,22.932,23.0406,29100.0
2008-01-14 09:55:00,42.4,42.65,42.35,42.6,153400.0,23.0352,23.171,23.008,23.1439,153400.0
2008-01-14 10:00:00,42.6,42.7,42.51,42.7,82300.0,23.1439,23.1982,23.095,23.1982,82300.0
2008-01-14 10:05:00,42.69,42.74,42.63,42.73,45200.0,23.1928,23.2199,23.1602,23.2145,45200.0
2008-01-14 10:10:00,42.73,42.8,42.7,42.7,56000.0,23.2145,23.2525,23.1982,23.1982,56000.0
2008-01-14 10:15:00,42.72,42.76,42.57,42.59,45000.0,23.2091,23.2308,23.1276,23.1384,45000.0
2008-01-14 10:20:00,42.59,42.64,42.44,42.62,40700.0,23.1384,23.1656,23.0569,23.1547,40700.0
2008-01-14 10:25:00,42.63,42.64,42.47,42.5,48900.0,23.1602,23.1656,23.0732,23.0895,48900.0
2008-01-14 10:30:00,42.49,42.58,42.48,42.58,47600.0,23.0841,23.133,23.0787,23.133,47600.0
2008-01-14 10:35:00,42.59,42.6,42.52,42.52,19400.0,23.1384,23.1439,23.1004,23.1004,19400.0
2008-01-14 10:40:00,42.51,42.52,42.3,42.3,43100.0,23.095,23.1004,22.9809,22.9809,43100.0
2008-01-14 10:45:00,42.31,42.47,42.3,42.41,44500.0,22.9863,23.0732,22.9809,23.0406,44500.0
2008-01-14 10:50:00,42.44,42.5,42.4,42.45,37900.0,23.0569,23.0895,23.0352,23.0624,37900.0
2008-01-14 10:55:00,42.44,42.54,42.42,42.51,29700.0,23.0569,23.1113,23.0461,23.095,29700.0
2008-01-14 11:00:00,42.52,42.7,42.52,42.68,73800.0,23.1004,23.1982,23.1004,23.1873,73800.0
2008-01-14 11:05:00,42.68,42.77,42.66,42.77,65800.0,23.1873,23.2362,23.1765,23.2362,65800.0
2008-01-14 11:10:00,42.78,42.79,42.59,42.59,32200.0,23.2416,23.2471,23.1384,23.1384,32200.0
2008-01-14 11:15:00,42.58,42.67,42.55,42.65,28400.0,23.133,23.1819,23.1167,23.171,28400.0
2008-01-14 11:20:00,42.64,42.68,42.6,42.6,15600.0,23.1656,23.1873,23.1439,23.1439,15600.0
2008-01-14 11:25:00,42.61,42.68,42.61,42.65,17700.0,23.1493,23.1873,23.1493,23.171,17700.0
2008-01-14 11:30:00,42.64,42.66,42.55,42.55,20000.0,23.1656,23.1765,23.1167,23.1167,20000.0
2008-01-14 11:35:00,42.55,42.55,42.43,42.43,22700.0,23.1167,23.1167,23.0515,23.0515,22700.0
2008-01-14 11:40:00,42.42,42.49,42.42,42.47,17400.0,23.0461,23.0841,23.0461,23.0732,17400.0
2008-01-14 11:45:00,42.46,42.58,42.46,42.57,23500.0,23.0678,23.133,23.0678,23.1276,23500.0
2008-01-14 11:50:00,42.56,42.59,42.56,42.58,10300.0,23.1221,23.1384,23.1221,23.133,10300.0
2008-01-14 11:55:00,42.57,42.58,42.48,42.49,10200.0,23.1276,23.133,23.0787,23.0841,10200.0
2008-01-14 12:00:00,42.49,42.5,42.43,42.43,16300.0,23.0841,23.0895,23.0515,23.0515,16300.0
2008-01-14 12:05:00,42.43,42.43,42.29,42.31,20900.0,23.0515,23.0515,22.9754,22.9863,20900.0
2008-01-14 12:10:00,42.32,42.33,42.26,42.29,23700.0,22.9917,22.9972,22.9591,22.9754,23700.0
2008-01-14 12:15:00,42.27,42.35,42.25,42.31,19400.0,22.9646,23.008,22.9537,22.9863,19400.0
2008-01-14 12:20:00,42.31,42.32,42.28,42.29,7800.0,22.9863,22.9917,22.97,22.9754,7800.0
2008-01-14 12:25:00,42.3,42.36,42.3,42.33,14100.0,22.9809,23.0135,22.9809,22.9972,14100.0
2008-01-14 12:30:00,42.32,42.33,42.27,42.33,16000.0,22.9917,22.9972,22.9646,22.9972,16000.0
2008-01-14 12:35:00,42.32,42.37,42.31,42.36,15400.0,22.9917,23.0189,22.9863,23.0135,15400.0
2008-01-14 12:40:00,42.36,42.36,42.3,42.32,12500.0,23.0135,23.0135,22.9809,22.9917,12500.0
2008-01-14 12:45:00,42.31,42.32,42.29,42.3,9700.0,22.9863,22.9917,22.9754,22.9809,9700.0
2008-01-14 12:50:00,42.29,42.4,42.27,42.4,19900.0,22.9754,23.0352,22.9646,23.0352,19900.0
2008-01-14 12:55:00,42.4,42.42,42.3,42.31,14400.0,23.0352,23.0461,22.9809,22.9863,14400.0
2008-01-14 13:00:00,42.31,42.32,42.29,42.29,12400.0,22.9863,22.9917,22.9754,22.9754,12400.0
2008-01-14 13:05:00,42.3,42.43,42.29,42.43,21000.0,22.9809,23.0515,22.9754,23.0515,21000.0
2008-01-14 13:10:00,42.44,42.44,42.3,42.3,10900.0,23.0569,23.0569,22.9809,22.9809,10900.0
2008-01-14 13:15:00,42.29,42.34,42.29,42.34,7600.0,22.9754,23.0026,22.9754,23.0026,7600.0
2008-01-14 13:20:00,42.33,42.39,42.33,42.34,16000.0,22.9972,23.0298,22.9972,23.0026,16000.0
2008-01-14 13:25:00,42.34,42.39,42.25,42.26,32500.0,23.0026,23.0298,22.9537,22.9591,32500.0
2008-01-14 13:30:00,42.26,42.29,42.25,42.29,18900.0,22.9591,22.9754,22.9537,22.9754,18900.0
2008-01-14 13:35:00,42.28,42.48,42.28,42.46,25300.0,22.97,23.0787,22.97,23.0678,25300.0
2008-01-14 13:40:00,42.45,42.53,42.42,42.48,21400.0,23.0624,23.1058,23.0461,23.0787,21400.0
2008-01-14 13:45:00,42.46,42.57,42.44,42.44,24100.0,23.0678,23.1276,23.0569,23.0569,24100.0
2008-01-14 13:50:00,42.43,42.56,42.42,42.54,21900.0,23.0515,23.1221,23.0461,23.1113,21900.0
2008-01-14 13:55:00,42.55,42.75,42.54,42.73,29500.0,23.1167,23.2253,23.1113,23.2145,29500.0
2008-01-14 14:00:00,42.73,42.76,42.58,42.61,31900.0,23.2145,23.2308,23.133,23.1493,31900.0
2008-01-14 14:05:00,42.6,42.6,42.52,42.52,14500.0,23.1439,23.1439,23.1004,23.1004,14500.0
2008-01-14 14:10:00,42.51,42.51,42.46,42.51,13400.0,23.095,23.095,23.0678,23.095,13400.0
2008-01-14 14:15:00,42.5,42.53,42.41,42.44,31800.0,23.0895,23.1058,23.0406,23.0569,31800.0
2008-01-14 14:20:00,42.44,42.49,42.43,42.46,14300.0,23.0569,23.0841,23.0515,23.0678,14300.0
2008-01-14 14:25:00,42.46,42.53,42.44,42.51,17400.0,23.0678,23.1058,23.0569,23.095,17400.0
2008-01-14 14:30:00,42.5,42.62,42.5,42.61,20800.0,23.0895,23.1547,23.0895,23.1493,20800.0
2008-01-14 14:35:00,42.61,42.75,42.59,42.7,50400.0,23.1493,23.2253,23.1384,23.1982,50400.0
2008-01-14 14:40:00,42.71,42.78,42.67,42.72,48300.0,23.2036,23.2416,23.1819,23.2091,48300.0
2008-01-14 14:45:00,42.72,42.72,42.66,42.7,24000.0,23.2091,23.2091,23.1765,23.1982,24000.0
2008-01-14 14:50:00,42.7,42.74,42.58,42.61,31700.0,23.1982,23.2199,23.133,23.1493,31700.0
2008-01-14 14:55:00,42.63,42.72,42.61,42.68,22600.0,23.1602,23.2091,23.1493,23.1873,22600.0
2008-01-14 15:00:00,42.69,42.76,42.69,42.76,34500.0,23.1928,23.2308,23.1928,23.2308,34500.0
2008-01-14 15:05:00,42.76,42.82,42.72,42.78,59100.0,23.2308,23.2634,23.2091,23.2416,59100.0
2008-01-14 15:10:00,42.79,42.8,42.7,42.75,35200.0,23.2471,23.2525,23.1982,23.2253,35200.0
2008-01-14 15:15:00,42.75,42.78,42.71,42.73,30900.0,23.2253,23.2416,23.2036,23.2145,30900.0
2008-01-14 15:20:00,42.73,42.76,42.69,42.74,30700.0,23.2145,23.2308,23.1928,23.2199,30700.0
2008-01-14 15:25:00,42.72,42.84,42.72,42.83,63200.0,23.2091,23.2742,23.2091,23.2688,63200.0
2008-01-14 15:30:00,42.84,42.87,42.77,42.83,106300.0,23.2742,23.2905,23.2362,23.2688,106300.0
2008-01-14 15:35:00,42.85,42.85,42.73,42.78,73300.0,23.2797,23.2797,23.2145,23.2416,73300.0
2008-01-14 15:40:00,42.78,42.91,42.74,42.86,68800.0,23.2416,23.3123,23.2199,23.2851,68800.0
2008-01-14 15:45:00,42.86,42.88,42.81,42.83,35200.0,23.2851,23.296,23.2579,23.2688,35200.0
2008-01-14 15:50:00,42.84,42.85,42.73,42.79,69800.0,23.2742,23.2797,23.2145,23.2471,69800.0
2008-01-14 15:55:00,42.79,42.89,42.74,42.83,184200.0,23.2471,23.3014,23.2199,23.2688,184200.0
2008-01-15 09:30:00,42.71,43.14,42.65,42.96,101200.0,23.2036,23.4372,23.171,23.3394,101200.0
2008-01-15 09:35:00,42.96,43.06,42.63,42.67,67200.0,23.3394,23.3938,23.1602,23.1819,67200.0
2008-01-15 09:40:00,42.68,42.68,42.35,42.47,33700.0,23.1873,23.1873,23.008,23.0732,33700.0
2008-01-15 09:45:00,42.47,42.83,42.46,42.73,60900.0,23.0732,23.2688,23.0678,23.2145,60900.0
2008-01-15 09:50:00,42.74,43.06,42.7,42.88,89300.0,23.2199,23.3938,23.1982,23.296,89300.0
2008-01-15 09:55:00,42.88,42.93,42.59,42.63,44000.0,23.296,23.3231,23.1384,23.1602,44000.0
2008-01-15 10:00:00,42.62,42.8,42.59,42.71,62000.0,23.1547,23.2525,23.1384,23.2036,62000.0
2008-01-15 10:05:00,42.73,42.73,42.57,42.57,58600.0,23.2145,23.2145,23.1276,23.1276,58600.0
2008-01-15 10:10:00,42.59,42.66,42.36,42.41,73200.0,23.1384,23.1765,23.0135,23.0406,73200.0
2008-01-15 10:15:00,42.44,42.65,42.43,42.48,57700.0,23.0569,23.171,23.0515,23.0787,57700.0
2008-01-15 10:20:00,42.52,42.54,42.41,42.47,56600.0,23.1004,23.1113,23.0406,23.0732,56600.0
2008-01-15 10:25:00,42.47,42.56,42.38,42.4,48000.0,23.0732,23.1221,23.0243,23.0352,48000.0
2008-01-15 10:30:00,42.38,42.54,42.35,42.44,48500.0,23.0243,23.1113,23.008,23.0569,48500.0
2008-01-15 10:35:00,42.45,42.54,42.26,42.32,56500.0,23.0624,23.1113,22.9591,22.9917,56500.0
2008-01-15 10:40:00,42.31,42.34,42.14,42.29,95500.0,22.9863,23.0026,22.8939,22.9754,95500.0
2008-01-15 10:45:00,42.29,42.36,42.25,42.3,40900.0,22.9754,23.0135,22.9537,22.9809,40900.0
2008-01-15 10:50:00,42.3,42.32,42.14,42.16,44600.0,22.9809,22.9917,22.8939,22.9048,44600.0
2008-01-15 10:55:00,42.17,42.25,42.14,42.21,35800.0,22.9102,22.9537,22.8939,22.932,35800.0
2008-01-15 11:00:00,42.21,42.35,42.18,42.23,55300.0,22.932,23.008,22.9157,22.9428,55300.0
2008-01-15 11:05:00,42.22,42.22,42.14,42.14,103700.0,22.9374,22.9374,22.8939,22.8939,103700.0
2008-01-15 11:10:00,42.13,42.28,42.12,42.25,66600.0,22.8885,22.97,22.8831,22.9537,66600.0
2008-01-15 11:15:00,42.25,42.26,42.12,42.14,30000.0,22.9537,22.9591,22.8831,22.8939,30000.0
2008-01-15 11:20:00,42.13,42.25,42.07,42.14,40600.0,22.8885,22.9537,22.8559,22.8939,40600.0
2008-01-15 11:25:00,42.13,42.15,42.0,42.07,56200.0,22.8885,22.8994,22.8179,22.8559,56200.0
2008-01-15 11:30:00,42.07,42.08,41.83,41.9,88600.0,22.8559,22.8614,22.7255,22.7636,88600.0
2008-01-15 11:35:00,41.9,41.99,41.86,41.94,75700.0,22.7636,22.8125,22.7418,22.7853,75700.0
2008-01-15 11:40:00,41.96,42.02,41.87,41.89,46700.0,22.7962,22.8288,22.7473,22.7581,46700.0
2008-01-15 11:45:00,41.9,41.92,41.77,41.81,70400.0,22.7636,22.7744,22.6929,22.7147,70400.0
2008-01-15 11:50:00,41.81,41.92,41.81,41.91,53100.0,22.7147,22.7744,22.7147,22.769,53100.0
2008-01-15 11:55:00,41.91,41.94,41.82,41.87,55700.0,22.769,22.7853,22.7201,22.7473,55700.0
2008-01-15 12:00:00,41.85,41.88,41.83,41.88,23200.0,22.7364,22.7527,22.7255,22.7527,23200.0
2008-01-15 12:05:00,41.88,41.94,41.87,41.9,50100.0,22.7527,22.7853,22.7473,22.7636,50100.0
2008-01-15 12:10:00,41.9,42.0,41.83,41.98,65300.0,22.7636,22.8179,22.7255,22.807,65300.0
2008-01-15 12:15:00,41.98,42.02,41.91,41.94,63400.0,22.807,22.8288,22.769,22.7853,63400.0
2008-01-15 12:20:00,41.93,42.0,41.93,41.94,49300.0,22.7799,22.8179,22.7799,22.7853,49300.0
2008-01-15 12:25:00,41.92,41.96,41.87,41.92,34600.0,22.7744,22.7962,22.7473,22.7744,34600.0
2008-01-15 12:30:00,41.92,42.02,41.83,41.86,97000.0,22.7744,22.8288,22.7255,22.7418,97000.0
2008-01-15 12:35:00,41.85,41.88,41.69,41.7,103900.0,22.7364,22.7527,22.6495,22.6549,103900.0
2008-01-15 12:40:00,41.69,41.78,41.68,41.69,51000.0,22.6495,22.6984,22.644,22.6495,51000.0
2008-01-15 12:45:00,41.69,41.72,41.65,41.7,59300.0,22.6495,22.6658,22.6277,22.6549,59300.0
2008-01-15 12:50:00,41.71,41.71,41.6,41.62,53100.0,22.6603,22.6603,22.6006,22.6114,53100.0
2008-01-15 12:55:00,41.61,41.67,41.53,41.67,50500.0,22.606,22.6386,22.5625,22.6386,50500.0
2008-01-15 13:00:00,41.68,41.72,41.57,41.72,50300.0,22.644,22.6658,22.5843,22.6658,50300.0
2008-01-15 13:05:00,41.7,41.86,41.68,41.85,54800.0,22.6549,22.7418,22.644,22.7364,54800.0
2008-01-15 13:10:00,41.85,41.92,41.81,41.88,43300.0,22.7364,22.7744,22.7147,22.7527,43300.0
2008-01-15 13:15:00,41.88,41.88,41.78,41.8,39700.0,22.7527,22.7527,22.6984,22.7092,39700.0
2008-01-15 13:20:00,41.8,41.8,41.7,41.72,25900.0,22.7092,22.7092,22.6549,22.6658,25900.0
2008-01-15 13:25:00,41.71,41.84,41.7,41.76,28800.0,22.6603,22.731,22.6549,22.6875,28800.0
2008-01-15 13:30:00,41.76,41.79,41.7,41.72,53800.0,22.6875,22.7038,22.6549,22.6658,53800.0
2008-01-15 13:35:00,41.73,41.77,41.7,41.76,61500.0,22.6712,22.6929,22.6549,22.6875,61500.0
2008-01-15 13:40:00,41.77,41.83,41.75,41.8,28200.0,22.6929,22.7255,22.6821,22.7092,28200.0
2008-01-15 13:45:00,41.81,41.82,41.74,41.78,45400.0,22.7147,22.7201,22.6766,22.6984,45400.0
2008-01-15 13:50:00,41.78,41.78,41.59,41.63,80300.0,22.6984,22.6984,22.5951,22.6169,80300.0
2008-01-15 13:55:00,41.64,41.71,41.58,41.64,64800.0,22.6223,22.6603,22.5897,22.6223,64800.0
2008-01-15 14:00:00,41.66,41.67,41.52,41.54,50500.0,22.6332,22.6386,22.5571,22.568,50500.0
2008-01-15 14:05:00,41.54,41.65,41.54,41.61,29700.0,22.568,22.6277,22.568,22.606,29700.0
2008-01-15 14:10:00,41.6,41.68,41.59,41.68,60500.0,22.6006,22.644,22.5951,22.644,60500.0
2008-01-15 14:15:00,41.69,41.7,41.58,41.68,34300.0,22.6495,22.6549,22.5897,22.644,34300.0
2008-01-15 14:20:00,41.67,41.69,41.56,41.64,49300.0,22.6386,22.6495,22.5788,22.6223,49300.0
2008-01-15 14:25:00,41.65,41.67,41.56,41.61,26700.0,22.6277,22.6386,22.5788,22.606,26700.0
2008-01-15 14:30:00,41.61,41.64,41.56,41.6,24500.0,22.606,22.6223,22.5788,22.6006,24500.0
2008-01-15 14:35:00,41.61,41.62,41.52,41.57,46400.0,22.606,22.6114,22.5571,22.5843,46400.0
2008-01-15 14:40:00,41.58,41.62,41.46,41.55,90100.0,22.5897,22.6114,22.5245,22.5734,90100.0
2008-01-15 14:45:00,41.54,41.6,41.44,41.46,72700.0,22.568,22.6006,22.5136,22.5245,72700.0
2008-01-15 14:50:00,41.45,41.63,41.45,41.62,75500.0,22.5191,22.6169,22.5191,22.6114,75500.0
2008-01-15 14:55:00,41.62,41.68,41.54,41.58,50100.0,22.6114,22.644,22.568,22.5897,50100.0
2008-01-15 15:00:00,41.57,41.58,41.41,41.46,72900.0,22.5843,22.5897,22.4974,22.5245,72900.0
2008-01-15 15:05:00,41.44,41.52,41.4,41.47,101900.0,22.5136,22.5571,22.4919,22.5299,101900.0
2008-01-15 15:10:00,41.46,41.56,41.4,41.48,66800.0,22.5245,22.5788,22.4919,22.5354,66800.0
2008-01-15 15:15:00,41.47,41.5,41.43,41.48,54300.0,22.5299,22.5462,22.5082,22.5354,54300.0
2008-01-15 15:20:00,41.48,41.68,41.45,41.65,73700.0,22.5354,22.644,22.5191,22.6277,73700.0
2008-01-15 15:25:00,41.64,41.92,41.64,41.85,92700.0,22.6223,22.7744,22.6223,22.7364,92700.0
2008-01-15 15:30:00,41.85,41.93,41.75,41.93,160100.0,22.7364,22.7799,22.6821,22.7799,160100.0
2008-01-15 15:35:00,41.93,42.08,41.87,41.87,209800.0,22.7799,22.8614,22.7473,22.7473,209800.0
2008-01-15 15:40:00,41.86,41.94,41.83,41.93,81900.0,22.7418,22.7853,22.7255,22.7799,81900.0
2008-01-15 15:45:00,41.93,41.93,41.77,41.82,79800.0,22.7799,22.7799,22.6929,22.7201,79800.0
2008-01-15 15:50:00,41.82,41.82,41.61,41.61,120100.0,22.7201,22.7201,22.606,22.606,120100.0
2008-01-15 15:55:00,41.61,41.61,41.41,41.46,298900.0,22.606,22.606,22.4974,22.5245,298900.0
2008-01-16 09:30:00,41.31,41.33,40.63,40.87,162400.0,22.443,22.4539,22.0736,22.204,162400.0
2008-01-16 09:35:00,40.87,40.95,40.71,40.88,85800.0,22.204,22.2474,22.1171,22.2094,85800.0
2008-01-16 09:40:00,40.93,41.45,40.92,41.32,82900.0,22.2366,22.5191,22.2311,22.4485,82900.0
2008-01-16 09:45:00,41.26,41.33,41.19,41.21,50900.0,22.4159,22.4539,22.3778,22.3887,50900.0
2008-01-16 09:50:00,41.23,41.41,41.22,41.33,53700.0,22.3996,22.4974,22.3941,22.4539,53700.0
2008-01-16 09:55:00,41.31,41.34,41.12,41.16,61400.0,22.443,22.4593,22.3398,22.3615,61400.0
2008-01-16 10:00:00,41.16,41.25,41.11,41.22,51100.0,22.3615,22.4104,22.3344,22.3941,51100.0
2008-01-16 10:05:00,41.22,41.38,41.21,41.37,78700.0,22.3941,22.4811,22.3887,22.4756,78700.0
2008-01-16 10:10:00,41.38,41.53,41.24,41.25,120900.0,22.4811,22.5625,22.405,22.4104,120900.0
2008-01-16 10:15:00,41.23,41.5,41.19,41.44,82100.0,22.3996,22.5462,22.3778,22.5136,82100.0
2008-01-16 10:20:00,41.44,41.5,41.3,41.49,65900.0,22.5136,22.5462,22.4376,22.5408,65900.0
2008-01-16 10:25:00,41.5,41.59,41.27,41.39,81200.0,22.5462,22.5951,22.4213,22.4865,81200.0
2008-01-16 10:30:00,41.39,41.64,41.33,41.62,51100.0,22.4865,22.6223,22.4539,22.6114,51100.0
2008-01-16 10:35:00,41.59,41.77,41.47,41.63,69600.0,22.5951,22.6929,22.5299,22.6169,69600.0
2008-01-16 10:40:00,41.64,41.65,41.43,41.47,37900.0,22.6223,22.6277,22.5082,22.5299,37900.0
2008-01-16 10:45:00,41.47,41.57,41.39,41.57,38600.0,22.5299,22.5843,22.4865,22.5843,38600.0
2008-01-16 10:50:00,41.57,41.67,41.39,41.54,62900.0,22.5843,22.6386,22.4865,22.568,62900.0
2008-01-16 10:55:00,41.54,41.72,41.49,41.61,42700.0,22.568,22.6658,22.5408,22.606,42700.0
2008-01-16 11:00:00,41.63,41.87,41.59,41.87,72400.0,22.6169,22.7473,22.5951,22.7473,72400.0
2008-01-16 11:05:00,41.88,42.15,41.88,42.13,110300.0,22.7527,22.8994,22.7527,22.8885,110300.0
2008-01-16 11:10:00,42.14,42.35,42.1,42.26,92700.0,22.8939,23.008,22.8722,22.9591,92700.0
2008-01-16 11:15:00,42.28,42.61,42.23,42.47,94600.0,22.97,23.1493,22.9428,23.0732,94600.0
2008-01-16 11:20:00,42.47,42.7,42.45,42.65,86000.0,23.0732,23.1982,23.0624,23.171,86000.0
2008-01-16 11:25:00,42.64,42.69,42.51,42.61,151800.0,23.1656,23.1928,23.095,23.1493,151800.0
2008-01-16 11:30:00,42.6,42.75,42.56,42.72,80900.0,23.1439,23.2253,23.1221,23.2091,80900.0
2008-01-16 11:35:00,42.72,42.73,42.64,42.7,52900.0,23.2091,23.2145,23.1656,23.1982,52900.0
2008-01-16 11:40:00,42.7,42.79,42.57,42.64,99100.0,23.1982,23.2471,23.1276,23.1656,99100.0
2008-01-16 11:45:00,42.64,42.9,42.58,42.9,85000.0,23.1656,23.3068,23.133,23.3068,85000.0
2008-01-16 11:50:00,42.9,43.44,42.88,43.42,114600.0,23.3068,23.6002,23.296,23.5893,114600.0
2008-01-16 11:55:00,43.43,43.96,43.35,43.91,227000.0,23.5948,23.8827,23.5513,23.8556,227000.0
2008-01-16 12:00:00,43.91,44.25,43.88,44.25,165300.0,23.8556,24.0403,23.8393,24.0403,165300.0
2008-01-16 12:05:00,44.25,44.58,44.23,44.41,245100.0,24.0403,24.2196,24.0294,24.1272,245100.0
2008-01-16 12:10:00,44.41,44.42,44.14,44.18,126700.0,24.1272,24.1326,23.9805,24.0022,126700.0
2008-01-16 12:15:00,44.19,44.2,43.96,43.97,114800.0,24.0077,24.0131,23.8827,23.8882,114800.0
2008-01-16 12:20:00,43.98,43.99,43.61,43.71,216400.0,23.8936,23.899,23.6926,23.7469,216400.0
2008-01-16 12:25:00,43.72,43.85,43.65,43.84,71800.0,23.7523,23.823,23.7143,23.8175,71800.0
2008-01-16 12:30:00,43.83,43.97,43.81,43.93,80200.0,23.8121,23.8882,23.8012,23.8664,80200.0
2008-01-16 12:35:00,43.92,43.92,43.78,43.85,41700.0,23.861,23.861,23.7849,23.823,41700.0
2008-01-16 12:40:00,43.83,44.03,43.81,43.99,88700.0,23.8121,23.9208,23.8012,23.899,88700.0
2008-01-16 12:45:00,44.0,44.03,43.88,43.9,67500.0,23.9045,23.9208,23.8393,23.8501,67500.0
2008-01-16 12:50:00,43.9,44.07,43.9,43.95,85400.0,23.8501,23.9425,23.8501,23.8773,85400.0
2008-01-16 12:55:00,43.96,44.12,43.91,44.12,70400.0,23.8827,23.9696,23.8556,23.9696,70400.0
2008-01-16 13:00:00,44.09,44.17,44.06,44.14,67700.0,23.9533,23.9968,23.9371,23.9805,67700.0
2008-01-16 13:05:00,44.12,44.21,44.07,44.13,52000.0,23.9696,24.0185,23.9425,23.9751,52000.0
2008-01-16 13:10:00,44.11,44.18,44.09,44.16,54000.0,23.9642,24.0022,23.9533,23.9914,54000.0
2008-01-16 13:15:00,44.16,44.16,43.95,44.02,75900.0,23.9914,23.9914,23.8773,23.9153,75900.0
2008-01-16 13:20:00,44.01,44.19,44.0,44.11,61200.0,23.9099,24.0077,23.9045,23.9642,61200.0
2008-01-16 13:25:00,44.1,44.14,44.04,44.08,44500.0,23.9588,23.9805,23.9262,23.9479,44500.0
2008-01-16 13:30:00,44.07,44.08,43.97,44.06,75100.0,23.9425,23.9479,23.8882,23.9371,75100.0
2008-01-16 13:35:00,44.07,44.27,44.01,44.16,88500.0,23.9425,24.0511,23.9099,23.9914,88500.0
2008-01-16 13:40:00,44.16,44.17,44.06,44.1,31900.0,23.9914,23.9968,23.9371,23.9588,31900.0
2008-01-16 13:45:00,44.09,44.14,43.96,44.01,48200.0,23.9533,23.9805,23.8827,23.9099,48200.0
2008-01-16 13:50:00,44.01,44.1,43.89,43.99,70400.0,23.9099,23.9588,23.8447,23.899,70400.0
2008-01-16 13:55:00,44.0,44.07,43.83,43.86,85000.0,23.9045,23.9425,23.8121,23.8284,85000.0
2008-01-16 14:00:00,43.87,44.02,43.74,44.0,116500.0,23.8338,23.9153,23.7632,23.9045,116500.0
2008-01-16 14:05:00,43.98,44.03,43.93,44.02,80400.0,23.8936,23.9208,23.8664,23.9153,80400.0
2008-01-16 14:10:00,44.05,44.15,43.97,44.08,57900.0,23.9316,23.9859,23.8882,23.9479,57900.0
2008-01-16 14:15:00,44.08,44.19,43.97,44.11,73700.0,23.9479,24.0077,23.8882,23.9642,73700.0
2008-01-16 14:20:00,44.12,44.17,44.04,44.14,57300.0,23.9696,23.9968,23.9262,23.9805,57300.0
2008-01-16 14:25:00,44.14,44.16,44.0,44.16,86000.0,23.9805,23.9914,23.9045,23.9914,86000.0
2008-01-16 14:30:00,44.16,44.36,44.16,44.34,106800.0,23.9914,24.1,23.9914,24.0892,106800.0
2008-01-16 14:35:00,44.33,44.57,44.31,44.52,103000.0,24.0837,24.2141,24.0729,24.187,103000.0
2008-01-16 14:40:00,44.52,44.61,44.47,44.52,97500.0,24.187,24.2359,24.1598,24.187,97500.0
2008-01-16 14:45:00,44.5,44.5,44.33,44.42,66400.0,24.1761,24.1761,24.0837,24.1326,66400.0
2008-01-16 14:50:00,44.39,44.39,44.31,44.33,60200.0,24.1163,24.1163,24.0729,24.0837,60200.0
2008-01-16 14:55:00,44.33,44.34,44.21,44.24,113500.0,24.0837,24.0892,24.0185,24.0348,113500.0
2008-01-16 15:00:00,44.25,44.35,44.2,44.23,88200.0,24.0403,24.0946,24.0131,24.0294,88200.0
2008-01-16 15:05:00,44.22,44.22,44.04,44.18,57100.0,24.024,24.024,23.9262,24.0022,57100.0
2008-01-16 15:10:00,44.19,44.25,44.15,44.24,76900.0,24.0077,24.0403,23.9859,24.0348,76900.0
2008-01-16 15:15:00,44.24,44.42,44.23,44.33,77800.0,24.0348,24.1326,24.0294,24.0837,77800.0
2008-01-16 15:20:00,44.33,44.36,44.12,44.17,133500.0,24.0837,24.1,23.9696,23.9968,133500.0
2008-01-16 15:25:00,44.16,44.27,44.09,44.27,79700.0,23.9914,24.0511,23.9533,24.0511,79700.0
2008-01-16 15:30:00,44.28,44.3,44.22,44.27,86800.0,24.0566,24.0674,24.024,24.0511,86800.0
2008-01-16 15:35:00,44.27,44.3,44.06,44.07,137200.0,24.0511,24.0674,23.9371,23.9425,137200.0
2008-01-16 15:40:00,44.08,44.12,43.85,43.85,151000.0,23.9479,23.9696,23.823,23.823,151000.0
2008-01-16 15:45:00,43.85,43.85,43.68,43.73,176900.0,23.823,23.823,23.7306,23.7578,176900.0
2008-01-16 15:50:00,43.74,43.78,43.65,43.69,131000.0,23.7632,23.7849,23.7143,23.736,131000.0
2008-01-16 15:55:00,43.7,43.73,43.62,43.62,176000.0,23.7415,23.7578,23.698,23.698,176000.0
2008-01-17 09:30:00,43.89,44.14,43.62,43.97,101900.0,23.8447,23.9805,23.698,23.8882,101900.0
2008-01-17 09:35:00,44.01,44.17,43.85,43.93,47100.0,23.9099,23.9968,23.823,23.8664,47100.0
2008-01-17 09:40:00,43.93,44.19,43.8,44.13,42200.0,23.8664,24.0077,23.7958,23.9751,42200.0
2008-01-17 09:45:00,44.11,44.33,44.08,44.24,66000.0,23.9642,24.0837,23.9479,24.0348,66000.0
2008-01-17 09:50:00,44.24,44.27,43.89,43.98,60900.0,24.0348,24.0511,23.8447,23.8936,60900.0
2008-01-17 09:55:00,43.99,44.02,43.81,43.81,66500.0,23.899,23.9153,23.8012,23.8012,66500.0
2008-01-17 10:00:00,43.8,43.81,43.51,43.6,110900.0,23.7958,23.8012,23.6382,23.6871,110900.0
2008-01-17 10:05:00,43.61,43.73,43.53,43.67,117300.0,23.6926,23.7578,23.6491,23.7252,117300.0
2008-01-17 10:10:00,43.67,43.69,43.53,43.56,82200.0,23.7252,23.736,23.6491,23.6654,82200.0
2008-01-17 10:15:00,43.55,43.55,43.15,43.15,96400.0,23.66,23.66,23.4427,23.4427,96400.0
2008-01-17 10:20:00,43.14,43.35,43.04,43.21,62100.0,23.4372,23.5513,23.3829,23.4753,62100.0
2008-01-17 10:25:00,43.21,43.31,43.12,43.27,46400.0,23.4753,23.5296,23.4264,23.5079,46400.0
2008-01-17 10:30:00,43.26,43.26,42.79,42.79,57100.0,23.5024,23.5024,23.2471,23.2471,57100.0
2008-01-17 10:35:00,42.82,43.19,42.81,43.16,65700.0,23.2634,23.4644,23.2579,23.4481,65700.0
2008-01-17 10:40:00,43.18,43.35,43.08,43.27,74000.0,23.459,23.5513,23.4046,23.5079,74000.0
2008-01-17 10:45:00,43.26,43.26,43.06,43.23,47400.0,23.5024,23.5024,23.3938,23.4861,47400.0
2008-01-17 10:50:00,43.23,43.23,43.01,43.06,79700.0,23.4861,23.4861,23.3666,23.3938,79700.0
2008-01-17 10:55:00,43.08,43.2,42.97,43.12,72100.0,23.4046,23.4698,23.3449,23.4264,72100.0
2008-01-17 11:00:00,43.14,43.3,43.11,43.25,79600.0,23.4372,23.5242,23.4209,23.497,79600.0
2008-01-17 11:05:00,43.25,43.26,43.1,43.11,61900.0,23.497,23.5024,23.4155,23.4209,61900.0
2008-01-17 11:10:00,43.12,43.15,43.03,43.13,52600.0,23.4264,23.4427,23.3775,23.4318,52600.0
2008-01-17 11:15:00,43.13,43.14,43.01,43.12,84600.0,23.4318,23.4372,23.3666,23.4264,84600.0
2008-01-17 11:20:00,43.13,43.24,43.11,43.16,73700.0,23.4318,23.4916,23.4209,23.4481,73700.0
2008-01-17 11:25:00,43.15,43.15,43.08,43.11,38700.0,23.4427,23.4427,23.4046,23.4209,38700.0
2008-01-17 11:30:00,43.12,43.17,43.01,43.02,27600.0,23.4264,23.4535,23.3666,23.372,27600.0
2008-01-17 11:35:00,43.02,43.06,42.99,43.0,41500.0,23.372,23.3938,23.3557,23.3612,41500.0
2008-01-17 11:40:00,42.99,43.0,42.75,42.75,64400.0,23.3557,23.3612,23.2253,23.2253,64400.0
2008-01-17 11:45:00,42.75,42.78,42.72,42.75,41900.0,23.2253,23.2416,23.2091,23.2253,41900.0
2008-01-17 11:50:00,42.75,42.8,42.62,42.63,52200.0,23.2253,23.2525,23.1547,23.1602,52200.0
2008-01-17 11:55:00,42.62,42.75,42.57,42.58,75500.0,23.1547,23.2253,23.1276,23.133,75500.0
2008-01-17 12:00:00,42.58,42.58,42.53,42.56,54700.0,23.133,23.133,23.1058,23.1221,54700.0
2008-01-17 12:05:00,42.56,42.66,42.54,42.6,38500.0,23.1221,23.1765,23.1113,23.1439,38500.0
2008-01-17 12:10:00,42.6,42.61,42.45,42.49,63400.0,23.1439,23.1493,23.0624,23.0841,63400.0
2008-01-17 12:15:00,42.5,42.63,42.48,42.63,46400.0,23.0895,23.1602,23.0787,23.1602,46400.0
2008-01-17 12:20:00,42.64,42.71,42.62,42.64,42300.0,23.1656,23.2036,23.1547,23.1656,42300.0
2008-01-17 12:25:00,42.65,42.85,42.65,42.85,50300.0,23.171,23.2797,23.171,23.2797,50300.0
2008-01-17 12:30:00,42.84,42.91,42.77,42.87,52800.0,23.2742,23.3123,23.2362,23.2905,52800.0
2008-01-17 12:35:00,42.85,42.88,42.76,42.81,37200.0,23.2797,23.296,23.2308,23.2579,37200.0
2008-01-17 12:40:00,42.82,42.83,42.69,42.75,34000.0,23.2634,23.2688,23.1928,23.2253,34000.0
2008-01-17 12:45:00,42.76,43.01,42.76,43.01,64200.0,23.2308,23.3666,23.2308,23.3666,64200.0
2008-01-17 12:50:00,43.0,43.11,42.98,43.08,67600.0,23.3612,23.4209,23.3503,23.4046,67600.0
2008-01-17 12:55:00,43.11,43.11,42.99,43.01,34700.0,23.4209,23.4209,23.3557,23.3666,34700.0
2008-01-17 13:00:00,43.01,43.01,42.87,42.9,23000.0,23.3666,23.3666,23.2905,23.3068,23000.0
2008-01-17 13:05:00,42.89,42.98,42.89,42.93,22000.0,23.3014,23.3503,23.3014,23.3231,22000.0
2008-01-17 13:10:00,42.94,43.16,42.83,43.11,61200.0,23.3286,23.4481,23.2688,23.4209,61200.0
2008-01-17 13:15:00,43.12,43.15,43.04,43.04,37300.0,23.4264,23.4427,23.3829,23.3829,37300.0
2008-01-17 13:20:00,43.03,43.04,42.89,42.96,30300.0,23.3775,23.3829,23.3014,23.3394,30300.0
2008-01-17 13:25:00,42.98,43.03,42.89,42.9,23600.0,23.3503,23.3775,23.3014,23.3068,23600.0
2008-01-17 13:30:00,42.91,42.97,42.85,42.91,35400.0,23.3123,23.3449,23.2797,23.3123,35400.0
2008-01-17 13:35:00,42.9,43.05,42.83,43.05,53700.0,23.3068,23.3883,23.2688,23.3883,53700.0
2008-01-17 13:40:00,43.05,43.28,43.0,43.21,97200.0,23.3883,23.5133,23.3612,23.4753,97200.0
2008-01-17 13:45:00,43.22,43.31,43.0,43.04,74800.0,23.4807,23.5296,23.3612,23.3829,74800.0
2008-01-17 13:50:00,43.04,43.06,42.86,42.94,49700.0,23.3829,23.3938,23.2851,23.3286,49700.0
2008-01-17 13:55:00,42.94,42.98,42.89,42.96,20200.0,23.3286,23.3503,23.3014,23.3394,20200.0
2008-01-17 14:00:00,42.97,43.02,42.9,42.93,29000.0,23.3449,23.372,23.3068,23.3231,29000.0
2008-01-17 14:05:00,42.94,43.02,42.88,42.9,57900.0,23.3286,23.372,23.296,23.3068,57900.0
2008-01-17 14:10:00,42.91,42.94,42.82,42.84,34100.0,23.3123,23.3286,23.2634,23.2742,34100.0
2008-01-17 14:15:00,42.83,42.84,42.68,42.8,55900.0,23.2688,23.2742,23.1873,23.2525,55900.0
2008-01-17 14:20:00,42.8,42.84,42.72,42.81,26100.0,23.2525,23.2742,23.2091,23.2579,26100.0
2008-01-17 14:25:00,42.8,42.83,42.6,42.6,78400.0,23.2525,23.2688,23.1439,23.1439,78400.0
2008-01-17 14:30:00,42.62,42.74,42.61,42.69,50200.0,23.1547,23.2199,23.1493,23.1928,50200.0
2008-01-17 14:35:00,42.68,42.82,42.66,42.81,56300.0,23.1873,23.2634,23.1765,23.2579,56300.0
2008-01-17 14:40:00,42.8,42.8,42.62,42.73,39200.0,23.2525,23.2525,23.1547,23.2145,39200.0
2008-01-17 14:45:00,42.74,42.94,42.72,42.93,70100.0,23.2199,23.3286,23.2091,23.3231,70100.0
2008-01-17 14:50:00,42.93,43.05,42.91,43.05,78600.0,23.3231,23.3883,23.3123,23.3883,78600.0
2008-01-17 14:55:00,43.03,43.1,43.01,43.08,94900.0,23.3775,23.4155,23.3666,23.4046,94900.0
2008-01-17 15:00:00,43.07,43.08,42.92,43.01,80200.0,23.3992,23.4046,23.3177,23.3666,80200.0
2008-01-17 15:05:00,42.99,43.17,42.98,43.04,176300.0,23.3557,23.4535,23.3503,23.3829,176300.0
2008-01-17 15:10:00,43.05,43.12,42.98,43.06,82100.0,23.3883,23.4264,23.3503,23.3938,82100.0
2008-01-17 15:15:00,43.06,43.07,42.93,43.0,75100.0,23.3938,23.3992,23.3231,23.3612,75100.0
2008-01-17 15:20:00,43.0,43.01,42.91,43.0,74300.0,23.3612,23.3666,23.3123,23.3612,74300.0
2008-01-17 15:25:00,42.98,43.07,42.9,42.9,91300.0,23.3503,23.3992,23.3068,23.3068,91300.0
2008-01-17 15:30:00,42.9,42.94,42.81,42.88,116200.0,23.3068,23.3286,23.2579,23.296,116200.0
2008-01-17 15:35:00,42.88,42.91,42.8,42.86,74300.0,23.296,23.3123,23.2525,23.2851,74300.0
2008-01-17 15:40:00,42.85,42.89,42.8,42.84,103100.0,23.2797,23.3014,23.2525,23.2742,103100.0
2008-01-17 15:45:00,42.83,42.86,42.29,42.3,326300.0,23.2688,23.2851,22.9754,22.9809,326300.0
2008-01-17 15:50:00,42.3,42.39,42.23,42.35,309600.0,22.9809,23.0298,22.9428,23.008,309600.0
2008-01-17 15:55:00,42.34,42.59,42.3,42.57,709300.0,23.0026,23.1384,22.9809,23.1276,709300.0
2008-01-18 09:30:00,42.64,43.33,42.61,43.12,570500.0,23.1656,23.5405,23.1493,23.4264,570500.0
2008-01-18 09:35:00,43.1,43.23,43.08,43.2,88500.0,23.4155,23.4861,23.4046,23.4698,88500.0
2008-01-18 09:40:00,43.2,43.42,43.19,43.39,63600.0,23.4698,23.5893,23.4644,23.5731,63600.0
2008-01-18 09:45:00,43.38,43.56,43.37,43.48,76100.0,23.5676,23.6654,23.5622,23.6219,76100.0
2008-01-18 09:50:00,43.48,43.48,43.43,43.44,54700.0,23.6219,23.6219,23.5948,23.6002,54700.0
2008-01-18 09:55:00,43.45,43.5,43.43,43.48,58900.0,23.6056,23.6328,23.5948,23.6219,58900.0
2008-01-18 10:00:00,43.5,43.68,43.41,43.48,87800.0,23.6328,23.7306,23.5839,23.6219,87800.0
2008-01-18 10:05:00,43.47,43.59,43.44,43.44,85800.0,23.6165,23.6817,23.6002,23.6002,85800.0
2008-01-18 10:10:00,43.44,43.79,43.36,43.78,155400.0,23.6002,23.7904,23.5568,23.7849,155400.0
2008-01-18 10:15:00,43.76,43.77,43.53,43.6,64200.0,23.7741,23.7795,23.6491,23.6871,64200.0
2008-01-18 10:20:00,43.6,43.68,43.5,43.61,41800.0,23.6871,23.7306,23.6328,23.6926,41800.0
2008-01-18 10:25:00,43.61,43.7,43.45,43.7,39100.0,23.6926,23.7415,23.6056,23.7415,39100.0
2008-01-18 10:30:00,43.7,43.7,43.53,43.53,28900.0,23.7415,23.7415,23.6491,23.6491,28900.0
2008-01-18 10:35:00,43.54,43.7,43.52,43.66,42900.0,23.6545,23.7415,23.6437,23.7197,42900.0
2008-01-18 10:40:00,43.64,43.7,43.61,43.61,30700.0,23.7089,23.7415,23.6926,23.6926,30700.0
2008-01-18 10:45:00,43.61,43.78,43.61,43.66,43600.0,23.6926,23.7849,23.6926,23.7197,43600.0
2008-01-18 10:50:00,43.66,43.77,43.41,43.52,45300.0,23.7197,23.7795,23.5839,23.6437,45300.0
2008-01-18 10:55:00,43.49,43.67,43.45,43.56,43300.0,23.6274,23.7252,23.6056,23.6654,43300.0
2008-01-18 11:00:00,43.56,43.67,43.47,43.63,63200.0,23.6654,23.7252,23.6165,23.7034,63200.0
2008-01-18 11:05:00,43.65,43.65,43.33,43.42,53800.0,23.7143,23.7143,23.5405,23.5893,53800.0
2008-01-18 11:10:00,43.44,43.49,43.34,43.35,38000.0,23.6002,23.6274,23.5459,23.5513,38000.0
2008-01-18 11:15:00,43.34,43.37,43.22,43.28,69400.0,23.5459,23.5622,23.4807,23.5133,69400.0
2008-01-18 11:20:00,43.29,43.29,43.03,43.1,72900.0,23.5187,23.5187,23.3775,23.4155,72900.0
2008-01-18 11:25:00,43.08,43.28,43.02,43.23,68200.0,23.4046,23.5133,23.372,23.4861,68200.0
2008-01-18 11:30:00,43.21,43.33,43.14,43.24,62000.0,23.4753,23.5405,23.4372,23.4916,62000.0
2008-01-18 11:35:00,43.25,43.33,43.11,43.24,62700.0,23.497,23.5405,23.4209,23.4916,62700.0
2008-01-18 11:40:00,43.22,43.27,42.96,43.14,85500.0,23.4807,23.5079,23.3394,23.4372,85500.0
2008-01-18 11:45:00,43.14,43.36,43.06,43.34,104100.0,23.4372,23.5568,23.3938,23.5459,104100.0
2008-01-18 11:50:00,43.34,43.45,43.28,43.44,55700.0,23.5459,23.6056,23.5133,23.6002,55700.0
2008-01-18 11:55:00,43.44,43.44,43.1,43.19,105700.0,23.6002,23.6002,23.4155,23.4644,105700.0
2008-01-18 12:00:00,43.2,43.34,43.17,43.32,48900.0,23.4698,23.5459,23.4535,23.535,48900.0
2008-01-18 12:05:00,43.32,43.43,43.25,43.4,27400.0,23.535,23.5948,23.497,23.5785,27400.0
2008-01-18 12:10:00,43.42,43.6,43.42,43.57,63100.0,23.5893,23.6871,23.5893,23.6708,63100.0
2008-01-18 12:15:00,43.57,43.78,43.54,43.74,86400.0,23.6708,23.7849,23.6545,23.7632,86400.0
2008-01-18 12:20:00,43.73,43.86,43.59,43.85,77000.0,23.7578,23.8284,23.6817,23.823,77000.0
2008-01-18 12:25:00,43.86,44.17,43.86,44.14,142800.0,23.8284,23.9968,23.8284,23.9805,142800.0
2008-01-18 12:30:00,44.13,44.35,44.13,44.3,128000.0,23.9751,24.0946,23.9751,24.0674,128000.0
2008-01-18 12:35:00,44.3,44.4,44.26,44.32,88400.0,24.0674,24.1218,24.0457,24.0783,88400.0
2008-01-18 12:40:00,44.32,44.35,44.24,44.25,64900.0,24.0783,24.0946,24.0348,24.0403,64900.0
2008-01-18 12:45:00,44.26,44.32,44.25,44.31,52200.0,24.0457,24.0783,24.0403,24.0729,52200.0
2008-01-18 12:50:00,44.31,44.39,44.24,44.33,51800.0,24.0729,24.1163,24.0348,24.0837,51800.0
2008-01-18 12:55:00,44.29,44.36,44.16,44.23,60600.0,24.062,24.1,23.9914,24.0294,60600.0
2008-01-18 13:00:00,44.23,44.35,44.17,44.29,30600.0,24.0294,24.0946,23.9968,24.062,30600.0
2008-01-18 13:05:00,44.3,44.35,44.19,44.19,56500.0,24.0674,24.0946,24.0077,24.0077,56500.0
2008-01-18 13:10:00,44.19,44.19,44.08,44.1,80000.0,24.0077,24.0077,23.9479,23.9588,80000.0
2008-01-18 13:15:00,44.1,44.12,43.99,44.01,85000.0,23.9588,23.9696,23.899,23.9099,85000.0
2008-01-18 13:20:00,44.0,44.15,43.99,44.12,49300.0,23.9045,23.9859,23.899,23.9696,49300.0
2008-01-18 13:25:00,44.12,44.17,44.08,44.1,39100.0,23.9696,23.9968,23.9479,23.9588,39100.0
2008-01-18 13:30:00,44.1,44.24,44.09,44.12,27300.0,23.9588,24.0348,23.9533,23.9696,27300.0
2008-01-18 13:35:00,44.12,44.14,43.98,43.98,29900.0,23.9696,23.9805,23.8936,23.8936,29900.0
2008-01-18 13:40:00,43.97,44.04,43.88,43.92,35900.0,23.8882,23.9262,23.8393,23.861,35900.0
2008-01-18 13:45:00,43.9,44.13,43.85,44.09,55200.0,23.8501,23.9751,23.823,23.9533,55200.0
2008-01-18 13:50:00,44.09,44.11,43.98,44.07,36300.0,23.9533,23.9642,23.8936,23.9425,36300.0
2008-01-18 13:55:00,44.06,44.14,43.99,44.04,37600.0,23.9371,23.9805,23.899,23.9262,37600.0
2008-01-18 14:00:00,44.03,44.09,43.9,43.9,34600.0,23.9208,23.9533,23.8501,23.8501,34600.0
2008-01-18 14:05:00,43.89,43.97,43.8,43.92,67000.0,23.8447,23.8882,23.7958,23.861,67000.0
2008-01-18 14:10:00,43.92,43.92,43.79,43.85,67900.0,23.861,23.861,23.7904,23.823,67900.0
2008-01-18 14:15:00,43.85,43.99,43.85,43.96,55900.0,23.823,23.899,23.823,23.8827,55900.0
2008-01-18 14:20:00,43.97,43.97,43.78,43.81,45700.0,23.8882,23.8882,23.7849,23.8012,45700.0
2008-01-18 14:25:00,43.81,43.84,43.63,43.68,78000.0,23.8012,23.8175,23.7034,23.7306,78000.0
2008-01-18 14:30:00,43.68,43.68,43.42,43.55,68900.0,23.7306,23.7306,23.5893,23.66,68900.0
2008-01-18 14:35:00,43.54,43.7,43.5,43.64,41300.0,23.6545,23.7415,23.6328,23.7089,41300.0
2008-01-18 14:40:00,43.64,43.7,43.58,43.58,41100.0,23.7089,23.7415,23.6763,23.6763,41100.0
2008-01-18 14:45:00,43.6,43.67,43.55,43.62,33300.0,23.6871,23.7252,23.66,23.698,33300.0
2008-01-18 14:50:00,43.62,43.62,43.54,43.55,45000.0,23.698,23.698,23.6545,23.66,45000.0
2008-01-18 14:55:00,43.55,43.9,43.54,43.88,75500.0,23.66,23.8501,23.6545,23.8393,75500.0
2008-01-18 15:00:00,43.88,43.91,43.77,43.91,78500.0,23.8393,23.8556,23.7795,23.8556,78500.0
2008-01-18 15:05:00,43.88,44.08,43.83,44.06,58700.0,23.8393,23.9479,23.8121,23.9371,58700.0
2008-01-18 15:10:00,44.07,44.13,43.95,44.03,82200.0,23.9425,23.9751,23.8773,23.9208,82200.0
2008-01-18 15:15:00,44.03,44.08,43.9,43.94,48800.0,23.9208,23.9479,23.8501,23.8719,48800.0
2008-01-18 15:20:00,43.9,43.96,43.75,43.81,52100.0,23.8501,23.8827,23.7686,23.8012,52100.0
2008-01-18 15:25:00,43.79,43.8,43.66,43.73,39000.0,23.7904,23.7958,23.7197,23.7578,39000.0
2008-01-18 15:30:00,43.72,43.86,43.71,43.74,67600.0,23.7523,23.8284,23.7469,23.7632,67600.0
2008-01-18 15:35:00,43.74,43.79,43.69,43.74,70100.0,23.7632,23.7904,23.736,23.7632,70100.0
2008-01-18 15:40:00,43.75,43.8,43.66,43.8,67700.0,23.7686,23.7958,23.7197,23.7958,67700.0
2008-01-18 15:45:00,43.79,43.89,43.75,43.83,59200.0,23.7904,23.8447,23.7686,23.8121,59200.0
2008-01-18 15:50:00,43.83,43.83,43.68,43.71,98700.0,23.8121,23.8121,23.7306,23.7469,98700.0
2008-01-18 15:55:00,43.72,43.77,43.61,43.76,112300.0,23.7523,23.7795,23.6926,23.7741,112300.0
2008-01-22 09:30:00,41.48,43.0,41.48,41.71,126200.0,22.5354,23.3612,22.5354,22.6603,126200.0
2008-01-22 09:35:00,41.66,42.97,41.66,42.73,122200.0,22.6332,23.3449,22.6332,23.2145,122200.0
2008-01-22 09:40:00,42.75,42.97,42.51,42.58,70400.0,23.2253,23.3449,23.095,23.133,70400.0
2008-01-22 09:45:00,42.55,42.86,42.54,42.79,54000.0,23.1167,23.2851,23.1113,23.2471,54000.0
2008-01-22 09:50:00,42.79,43.0,42.76,42.82,101500.0,23.2471,23.3612,23.2308,23.2634,101500.0
2008-01-22 09:55:00,42.82,42.86,42.54,42.65,108400.0,23.2634,23.2851,23.1113,23.171,108400.0
2008-01-22 10:00:00,42.64,42.87,42.53,42.76,49900.0,23.1656,23.2905,23.1058,23.2308,49900.0
2008-01-22 10:05:00,42.73,42.8,42.51,42.75,48200.0,23.2145,23.2525,23.095,23.2253,48200.0
2008-01-22 10:10:00,42.78,42.8,42.4,42.44,46800.0,23.2416,23.2525,23.0352,23.0569,46800.0
2008-01-22 10:15:00,42.44,42.78,42.31,42.71,55300.0,23.0569,23.2416,22.9863,23.2036,55300.0
2008-01-22 10:20:00,42.71,43.1,42.7,42.9,58600.0,23.2036,23.4155,23.1982,23.3068,58600.0
2008-01-22 10:25:00,42.87,43.08,42.87,43.07,76000.0,23.2905,23.4046,23.2905,23.3992,76000.0
2008-01-22 10:30:00,43.08,43.08,42.92,43.02,36600.0,23.4046,23.4046,23.3177,23.372,36600.0
2008-01-22 10:35:00,42.99,43.04,42.8,42.8,44800.0,23.3557,23.3829,23.2525,23.2525,44800.0
2008-01-22 10:40:00,42.8,43.09,42.8,42.95,51800.0,23.2525,23.4101,23.2525,23.334,51800.0
2008-01-22 10:45:00,42.94,43.18,42.88,42.88,61400.0,23.3286,23.459,23.296,23.296,61400.0
2008-01-22 10:50:00,42.86,42.86,42.54,42.6,74500.0,23.2851,23.2851,23.1113,23.1439,74500.0
2008-01-22 10:55:00,42.57,42.89,42.52,42.83,47700.0,23.1276,23.3014,23.1004,23.2688,47700.0
2008-01-22 11:00:00,42.83,42.84,42.55,42.65,81900.0,23.2688,23.2742,23.1167,23.171,81900.0
2008-01-22 11:05:00,42.64,43.1,42.6,43.08,178100.0,23.1656,23.4155,23.1439,23.4046,178100.0
2008-01-22 11:10:00,43.08,43.37,43.08,43.09,107300.0,23.4046,23.5622,23.4046,23.4101,107300.0
2008-01-22 11:15:00,43.08,43.08,42.88,43.03,84600.0,23.4046,23.4046,23.296,23.3775,84600.0
2008-01-22 11:20:00,43.03,43.03,42.9,43.0,62500.0,23.3775,23.3775,23.3068,23.3612,62500.0
2008-01-22 11:25:00,43.0,43.01,42.81,42.88,78100.0,23.3612,23.3666,23.2579,23.296,78100.0
2008-01-22 11:30:00,42.88,42.89,42.44,42.46,48100.0,23.296,23.3014,23.0569,23.0678,48100.0
2008-01-22 11:35:00,42.45,42.57,42.37,42.46,35200.0,23.0624,23.1276,23.0189,23.0678,35200.0
2008-01-22 11:40:00,42.48,42.56,42.45,42.46,22000.0,23.0787,23.1221,23.0624,23.0678,22000.0
2008-01-22 11:45:00,42.46,42.59,42.44,42.56,29800.0,23.0678,23.1384,23.0569,23.1221,29800.0
2008-01-22 11:50:00,42.54,42.61,42.38,42.59,43200.0,23.1113,23.1493,23.0243,23.1384,43200.0
2008-01-22 11:55:00,42.59,42.71,42.54,42.64,28300.0,23.1384,23.2036,23.1113,23.1656,28300.0
2008-01-22 12:00:00,42.66,42.76,42.6,42.69,30500.0,23.1765,23.2308,23.1439,23.1928,30500.0
2008-01-22 12:05:00,42.69,42.92,42.57,42.91,43800.0,23.1928,23.3177,23.1276,23.3123,43800.0
2008-01-22 12:10:00,42.92,43.07,42.84,42.87,38500.0,23.3177,23.3992,23.2742,23.2905,38500.0
2008-01-22 12:15:00,42.87,42.97,42.6,42.61,32800.0,23.2905,23.3449,23.1439,23.1493,32800.0
2008-01-22 12:20:00,42.6,42.66,42.49,42.62,49700.0,23.1439,23.1765,23.0841,23.1547,49700.0
2008-01-22 12:25:00,42.62,42.62,42.5,42.54,46300.0,23.1547,23.1547,23.0895,23.1113,46300.0
2008-01-22 12:30:00,42.53,42.6,42.49,42.6,27900.0,23.1058,23.1439,23.0841,23.1439,27900.0
2008-01-22 12:35:00,42.59,42.62,42.53,42.61,33000.0,23.1384,23.1547,23.1058,23.1493,33000.0
2008-01-22 12:40:00,42.61,42.62,42.43,42.58,35300.0,23.1493,23.1547,23.0515,23.133,35300.0
2008-01-22 12:45:00,42.59,42.61,42.47,42.5,23200.0,23.1384,23.1493,23.0732,23.0895,23200.0
2008-01-22 12:50:00,42.5,42.57,42.45,42.51,65800.0,23.0895,23.1276,23.0624,23.095,65800.0
2008-01-22 12:55:00,42.49,42.62,42.43,42.62,33000.0,23.0841,23.1547,23.0515,23.1547,33000.0
2008-01-22 13:00:00,42.62,42.82,42.59,42.82,54700.0,23.1547,23.2634,23.1384,23.2634,54700.0
2008-01-22 13:05:00,42.82,42.95,42.76,42.9,57200.0,23.2634,23.334,23.2308,23.3068,57200.0
2008-01-22 13:10:00,42.92,43.02,42.87,42.9,51500.0,23.3177,23.372,23.2905,23.3068,51500.0
2008-01-22 13:15:00,42.91,42.96,42.76,42.79,38600.0,23.3123,23.3394,23.2308,23.2471,38600.0
2008-01-22 13:20:00,42.8,43.03,42.8,42.96,32900.0,23.2525,23.3775,23.2525,23.3394,32900.0
2008-01-22 13:25:00,42.93,42.99,42.7,42.75,48000.0,23.3231,23.3557,23.1982,23.2253,48000.0
2008-01-22 13:30:00,42.76,42.78,42.64,42.69,31500.0,23.2308,23.2416,23.1656,23.1928,31500.0
2008-01-22 13:35:00,42.7,42.86,42.69,42.8,39600.0,23.1982,23.2851,23.1928,23.2525,39600.0
2008-01-22 13:40:00,42.81,42.86,42.57,42.58,53100.0,23.2579,23.2851,23.1276,23.133,53100.0
2008-01-22 13:45:00,42.61,42.61,42.42,42.6,56200.0,23.1493,23.1493,23.0461,23.1439,56200.0
2008-01-22 13:50:00,42.6,42.7,42.48,42.59,42600.0,23.1439,23.1982,23.0787,23.1384,42600.0
2008-01-22 13:55:00,42.58,42.66,42.53,42.66,29100.0,23.133,23.1765,23.1058,23.1765,29100.0
2008-01-22 14:00:00,42.63,42.68,42.55,42.58,21900.0,23.1602,23.1873,23.1167,23.133,21900.0
2008-01-22 14:05:00,42.59,42.59,42.46,42.5,38100.0,23.1384,23.1384,23.0678,23.0895,38100.0
2008-01-22 14:10:00,42.52,42.64,42.48,42.51,28000.0,23.1004,23.1656,23.0787,23.095,28000.0
2008-01-22 14:15:00,42.52,42.72,42.52,42.7,39800.0,23.1004,23.2091,23.1004,23.1982,39800.0
2008-01-22 14:20:00,42.7,42.7,42.55,42.58,29400.0,23.1982,23.1982,23.1167,23.133,29400.0
2008-01-22 14:25:00,42.59,42.68,42.53,42.53,17900.0,23.1384,23.1873,23.1058,23.1058,17900.0
2008-01-22 14:30:00,42.54,42.55,42.33,42.38,39600.0,23.1113,23.1167,22.9972,23.0243,39600.0
2008-01-22 14:35:00,42.39,42.49,42.38,42.47,24100.0,23.0298,23.0841,23.0243,23.0732,24100.0
2008-01-22 14:40:00,42.47,42.66,42.41,42.64,34400.0,23.0732,23.1765,23.0406,23.1656,34400.0
2008-01-22 14:45:00,42.64,42.75,42.59,42.71,32900.0,23.1656,23.2253,23.1384,23.2036,32900.0
2008-01-22 14:50:00,42.7,42.71,42.59,42.66,27700.0,23.1982,23.2036,23.1384,23.1765,27700.0
2008-01-22 14:55:00,42.65,42.8,42.6,42.68,31600.0,23.171,23.2525,23.1439,23.1873,31600.0
2008-01-22 15:00:00,42.71,42.85,42.67,42.85,45200.0,23.2036,23.2797,23.1819,23.2797,45200.0
2008-01-22 15:05:00,42.84,42.94,42.77,42.85,70600.0,23.2742,23.3286,23.2362,23.2797,70600.0
2008-01-22 15:10:00,42.84,42.85,42.61,42.67,60900.0,23.2742,23.2797,23.1493,23.1819,60900.0
2008-01-22 15:15:00,42.67,42.77,42.62,42.68,36500.0,23.1819,23.2362,23.1547,23.1873,36500.0
2008-01-22 15:20:00,42.71,42.8,42.7,42.8,36400.0,23.2036,23.2525,23.1982,23.2525,36400.0
2008-01-22 15:25:00,42.79,42.8,42.69,42.8,54500.0,23.2471,23.2525,23.1928,23.2525,54500.0
2008-01-22 15:30:00,42.8,42.97,42.8,42.89,69400.0,23.2525,23.3449,23.2525,23.3014,69400.0
2008-01-22 15:35:00,42.9,43.28,42.89,43.08,109100.0,23.3068,23.5133,23.3014,23.4046,109100.0
2008-01-22 15:40:00,43.06,43.13,42.95,42.99,92100.0,23.3938,23.4318,23.334,23.3557,92100.0
2008-01-22 15:45:00,42.99,43.07,42.9,43.02,74600.0,23.3557,23.3992,23.3068,23.372,74600.0
2008-01-22 15:50:00,43.03,43.03,42.51,42.53,125500.0,23.3775,23.3775,23.095,23.1058,125500.0
2008-01-22 15:55:00,42.54,42.8,42.52,42.64,151900.0,23.1113,23.2525,23.1004,23.1656,151900.0
2008-01-23 09:30:00,41.06,41.42,40.94,41.14,123300.0,22.3072,22.5028,22.242,22.3507,123300.0
2008-01-23 09:35:00,41.14,41.25,40.91,40.94,128200.0,22.3507,22.4104,22.2257,22.242,128200.0
2008-01-23 09:40:00,40.94,40.95,40.63,40.66,120300.0,22.242,22.2474,22.0736,22.0899,120300.0
2008-01-23 09:45:00,40.65,40.67,40.1,40.52,216900.0,22.0845,22.0953,21.7856,22.0138,216900.0
2008-01-23 09:50:00,40.52,40.6,40.34,40.47,148500.0,22.0138,22.0573,21.916,21.9867,148500.0
2008-01-23 09:55:00,40.44,40.85,40.28,40.85,216200.0,21.9704,22.1931,21.8834,22.1931,216200.0
2008-01-23 10:00:00,40.85,41.03,40.61,40.74,85700.0,22.1931,22.2909,22.0627,22.1334,85700.0
2008-01-23 10:05:00,40.74,40.91,40.58,40.64,161900.0,22.1334,22.2257,22.0464,22.079,161900.0
2008-01-23 10:10:00,40.7,41.18,40.69,41.11,148200.0,22.1116,22.3724,22.1062,22.3344,148200.0
2008-01-23 10:15:00,41.13,41.19,41.02,41.16,143700.0,22.3452,22.3778,22.2855,22.3615,143700.0
2008-01-23 10:20:00,41.15,41.4,41.15,41.28,152200.0,22.3561,22.4919,22.3561,22.4267,152200.0
2008-01-23 10:25:00,41.28,41.31,40.88,40.98,122400.0,22.4267,22.443,22.2094,22.2637,122400.0
2008-01-23 10:30:00,40.98,41.16,40.97,41.04,79300.0,22.2637,22.3615,22.2583,22.2963,79300.0
2008-01-23 10:35:00,41.04,41.26,40.92,41.26,70400.0,22.2963,22.4159,22.2311,22.4159,70400.0
2008-01-23 10:40:00,41.27,41.31,40.89,40.93,79500.0,22.4213,22.443,22.2148,22.2366,79500.0
2008-01-23 10:45:00,40.93,41.31,40.92,41.3,56500.0,22.2366,22.443,22.2311,22.4376,56500.0
2008-01-23 10:50:00,41.3,41.39,41.12,41.26,63300.0,22.4376,22.4865,22.3398,22.4159,63300.0
2008-01-23 10:55:00,41.25,41.62,41.24,41.52,111600.0,22.4104,22.6114,22.405,22.5571,111600.0
2008-01-23 11:00:00,41.53,41.53,41.37,41.47,113500.0,22.5625,22.5625,22.4756,22.5299,113500.0
2008-01-23 11:05:00,41.46,41.57,41.16,41.3,87000.0,22.5245,22.5843,22.3615,22.4376,87000.0
2008-01-23 11:10:00,41.34,41.56,41.29,41.56,55100.0,22.4593,22.5788,22.4322,22.5788,55100.0
2008-01-23 11:15:00,41.56,41.85,41.53,41.65,119600.0,22.5788,22.7364,22.5625,22.6277,119600.0
2008-01-23 11:20:00,41.64,41.67,41.35,41.57,82500.0,22.6223,22.6386,22.4648,22.5843,82500.0
2008-01-23 11:25:00,41.58,41.58,41.32,41.37,35000.0,22.5897,22.5897,22.4485,22.4756,35000.0
2008-01-23 11:30:00,41.38,41.4,40.83,41.08,107700.0,22.4811,22.4919,22.1822,22.3181,107700.0
2008-01-23 11:35:00,41.1,41.32,40.94,41.29,40800.0,22.3289,22.4485,22.242,22.4322,40800.0
2008-01-23 11:40:00,41.27,41.37,41.23,41.25,37600.0,22.4213,22.4756,22.3996,22.4104,37600.0
2008-01-23 11:45:00,41.28,41.28,41.02,41.02,47900.0,22.4267,22.4267,22.2855,22.2855,47900.0
2008-01-23 11:50:00,41.02,41.07,41.0,41.05,68500.0,22.2855,22.3126,22.2746,22.3018,68500.0
2008-01-23 11:55:00,41.05,41.22,41.03,41.15,48900.0,22.3018,22.3941,22.2909,22.3561,48900.0
2008-01-23 12:00:00,41.15,41.2,41.08,41.12,35700.0,22.3561,22.3833,22.3181,22.3398,35700.0
2008-01-23 12:05:00,41.12,41.15,40.96,40.99,50500.0,22.3398,22.3561,22.2529,22.2692,50500.0
2008-01-23 12:10:00,40.98,41.0,40.78,40.83,89700.0,22.2637,22.2746,22.1551,22.1822,89700.0
2008-01-23 12:15:00,40.83,41.16,40.83,41.14,55300.0,22.1822,22.3615,22.1822,22.3507,55300.0
2008-01-23 12:20:00,41.12,41.2,41.03,41.12,48100.0,22.3398,22.3833,22.2909,22.3398,48100.0
2008-01-23 12:25:00,41.15,41.3,41.15,41.22,28200.0,22.3561,22.4376,22.3561,22.3941,28200.0
2008-01-23 12:30:00,41.22,41.24,41.02,41.06,39300.0,22.3941,22.405,22.2855,22.3072,39300.0
2008-01-23 12:35:00,41.06,41.11,40.8,40.81,70500.0,22.3072,22.3344,22.1659,22.1714,70500.0
2008-01-23 12:40:00,40.81,40.95,40.75,40.78,56400.0,22.1714,22.2474,22.1388,22.1551,56400.0
2008-01-23 12:45:00,40.75,40.88,40.62,40.88,63800.0,22.1388,22.2094,22.0682,22.2094,63800.0
2008-01-23 12:50:00,40.88,41.05,40.75,40.99,54100.0,22.2094,22.3018,22.1388,22.2692,54100.0
2008-01-23 12:55:00,41.01,41.01,40.9,40.92,25100.0,22.28,22.28,22.2203,22.2311,25100.0
2008-01-23 13:00:00,40.92,41.13,40.86,40.86,53800.0,22.2311,22.3452,22.1985,22.1985,53800.0
2008-01-23 13:05:00,40.88,41.07,40.84,40.9,44000.0,22.2094,22.3126,22.1877,22.2203,44000.0
2008-01-23 13:10:00,40.9,40.92,40.81,40.86,40600.0,22.2203,22.2311,22.1714,22.1985,40600.0
2008-01-23 13:15:00,40.85,40.97,40.81,40.96,46700.0,22.1931,22.2583,22.1714,22.2529,46700.0
2008-01-23 13:20:00,40.98,41.21,40.97,41.12,52100.0,22.2637,22.3887,22.2583,22.3398,52100.0
2008-01-23 13:25:00,41.11,41.21,41.01,41.03,21800.0,22.3344,22.3887,22.28,22.2909,21800.0
2008-01-23 13:30:00,41.04,41.16,40.91,41.13,62700.0,22.2963,22.3615,22.2257,22.3452,62700.0
2008-01-23 13:35:00,41.13,41.22,40.98,41.02,43100.0,22.3452,22.3941,22.2637,22.2855,43100.0
2008-01-23 13:40:00,41.02,41.11,40.9,41.06,51500.0,22.2855,22.3344,22.2203,22.3072,51500.0
2008-01-23 13:45:00,41.06,41.29,41.04,41.27,35100.0,22.3072,22.4322,22.2963,22.4213,35100.0
2008-01-23 13:50:00,41.26,41.29,41.11,41.12,37400.0,22.4159,22.4322,22.3344,22.3398,37400.0
2008-01-23 13:55:00,41.12,41.25,41.08,41.2,33400.0,22.3398,22.4104,22.3181,22.3833,33400.0
2008-01-23 14:00:00,41.19,41.2,41.12,41.19,34900.0,22.3778,22.3833,22.3398,22.3778,34900.0
2008-01-23 14:05:00,41.18,41.55,41.15,41.54,99200.0,22.3724,22.5734,22.3561,22.568,99200.0
2008-01-23 14:10:00,41.52,41.6,41.42,41.56,56100.0,22.5571,22.6006,22.5028,22.5788,56100.0
2008-01-23 14:15:00,41.56,41.56,41.41,41.41,30100.0,22.5788,22.5788,22.4974,22.4974,30100.0
2008-01-23 14:20:00,41.42,41.61,41.36,41.48,62000.0,22.5028,22.606,22.4702,22.5354,62000.0
2008-01-23 14:25:00,41.48,41.67,41.43,41.62,67000.0,22.5354,22.6386,22.5082,22.6114,67000.0
2008-01-23 14:30:00,41.61,41.62,41.5,41.61,42600.0,22.606,22.6114,22.5462,22.606,42600.0
2008-01-23 14:35:00,41.6,41.78,41.51,41.78,66800.0,22.6006,22.6984,22.5517,22.6984,66800.0
2008-01-23 14:40:00,41.76,41.77,41.41,41.41,73400.0,22.6875,22.6929,22.4974,22.4974,73400.0
2008-01-23 14:45:00,41.43,41.5,41.2,41.42,110800.0,22.5082,22.5462,22.3833,22.5028,110800.0
2008-01-23 14:50:00,41.43,41.5,41.38,41.43,97500.0,22.5082,22.5462,22.4811,22.5082,97500.0
2008-01-23 14:55:00,41.42,41.56,41.4,41.53,112900.0,22.5028,22.5788,22.4919,22.5625,112900.0
2008-01-23 15:00:00,41.53,41.96,41.48,41.83,112000.0,22.5625,22.7962,22.5354,22.7255,112000.0
2008-01-23 15:05:00,41.82,41.95,41.68,41.94,96100.0,22.7201,22.7907,22.644,22.7853,96100.0
2008-01-23 15:10:00,41.97,42.14,41.91,42.12,142600.0,22.8016,22.8939,22.769,22.8831,142600.0
2008-01-23 15:15:00,42.14,42.16,41.92,41.92,51500.0,22.8939,22.9048,22.7744,22.7744,51500.0
2008-01-23 15:20:00,41.93,42.46,41.9,42.46,116400.0,22.7799,23.0678,22.7636,23.0678,116400.0
2008-01-23 15:25:00,42.45,42.54,42.29,42.51,88900.0,23.0624,23.1113,22.9754,23.095,88900.0
2008-01-23 15:30:00,42.51,42.68,42.4,42.56,94400.0,23.095,23.1873,23.0352,23.1221,94400.0
2008-01-23 15:35:00,42.54,42.84,42.53,42.83,99700.0,23.1113,23.2742,23.1058,23.2688,99700.0
2008-01-23 15:40:00,42.83,42.84,42.5,42.77,156000.0,23.2688,23.2742,23.0895,23.2362,156000.0
2008-01-23 15:45:00,42.76,43.12,42.72,43.12,148500.0,23.2308,23.4264,23.2091,23.4264,148500.0
2008-01-23 15:50:00,43.13,43.13,42.81,42.98,121300.0,23.4318,23.4318,23.2579,23.3503,121300.0
2008-01-23 15:55:00,42.99,43.02,42.72,42.77,157100.0,23.3557,23.372,23.2091,23.2362,157100.0
2008-01-24 09:30:00,42.31,42.9,42.12,42.8,108600.0,22.9863,23.3068,22.8831,23.2525,108600.0
2008-01-24 09:35:00,42.79,43.3,42.79,43.21,142400.0,23.2471,23.5242,23.2471,23.4753,142400.0
2008-01-24 09:40:00,43.13,43.5,43.11,43.48,224300.0,23.4318,23.6328,23.4209,23.6219,224300.0
2008-01-24 09:45:00,43.47,43.48,43.3,43.44,117900.0,23.6165,23.6219,23.5242,23.6002,117900.0
2008-01-24 09:50:00,43.46,43.65,43.46,43.6,115400.0,23.6111,23.7143,23.6111,23.6871,115400.0
2008-01-24 09:55:00,43.59,43.61,43.27,43.28,79600.0,23.6817,23.6926,23.5079,23.5133,79600.0
2008-01-24 10:00:00,43.29,43.55,43.27,43.44,96900.0,23.5187,23.66,23.5079,23.6002,96900.0
2008-01-24 10:05:00,43.42,43.44,43.33,43.35,62600.0,23.5893,23.6002,23.5405,23.5513,62600.0
2008-01-24 10:10:00,43.36,43.37,42.96,43.03,88800.0,23.5568,23.5622,23.3394,23.3775,88800.0
2008-01-24 10:15:00,43.04,43.26,42.77,42.93,94500.0,23.3829,23.5024,23.2362,23.3231,94500.0
2008-01-24 10:20:00,42.9,43.02,42.83,42.88,79000.0,23.3068,23.372,23.2688,23.296,79000.0
2008-01-24 10:25:00,42.88,43.02,42.8,43.01,70500.0,23.296,23.372,23.2525,23.3666,70500.0
2008-01-24 10:30:00,43.01,43.11,42.91,43.06,55300.0,23.3666,23.4209,23.3123,23.3938,55300.0
2008-01-24 10:35:00,43.04,43.14,42.97,43.14,35400.0,23.3829,23.4372,23.3449,23.4372,35400.0
2008-01-24 10:40:00,43.14,43.24,43.0,43.23,57300.0,23.4372,23.4916,23.3612,23.4861,57300.0
2008-01-24 10:45:00,43.22,43.22,43.09,43.12,45200.0,23.4807,23.4807,23.4101,23.4264,45200.0
2008-01-24 10:50:00,43.09,43.12,42.99,43.02,54300.0,23.4101,23.4264,23.3557,23.372,54300.0
2008-01-24 10:55:00,43.03,43.06,42.87,43.0,69100.0,23.3775,23.3938,23.2905,23.3612,69100.0
2008-01-24 11:00:00,43.0,43.04,42.86,42.9,49200.0,23.3612,23.3829,23.2851,23.3068,49200.0
2008-01-24 11:05:00,42.9,42.98,42.78,42.92,42600.0,23.3068,23.3503,23.2416,23.3177,42600.0
2008-01-24 11:10:00,42.92,42.96,42.83,42.9,60700.0,23.3177,23.3394,23.2688,23.3068,60700.0
2008-01-24 11:15:00,42.9,42.91,42.69,42.75,102800.0,23.3068,23.3123,23.1928,23.2253,102800.0
2008-01-24 11:20:00,42.75,42.95,42.75,42.9,49700.0,23.2253,23.334,23.2253,23.3068,49700.0
2008-01-24 11:25:00,42.9,42.95,42.74,42.76,48400.0,23.3068,23.334,23.2199,23.2308,48400.0
2008-01-24 11:30:00,42.76,42.78,42.63,42.69,62600.0,23.2308,23.2416,23.1602,23.1928,62600.0
2008-01-24 11:35:00,42.69,42.84,42.57,42.61,80000.0,23.1928,23.2742,23.1276,23.1493,80000.0
2008-01-24 11:40:00,42.61,42.7,42.55,42.65,57000.0,23.1493,23.1982,23.1167,23.171,57000.0
2008-01-24 11:45:00,42.65,42.7,42.59,42.64,59400.0,23.171,23.1982,23.1384,23.1656,59400.0
2008-01-24 11:50:00,42.65,42.87,42.51,42.51,117900.0,23.171,23.2905,23.095,23.095,117900.0
2008-01-24 11:55:00,42.52,42.53,42.4,42.42,68800.0,23.1004,23.1058,23.0352,23.0461,68800.0
2008-01-24 12:00:00,42.42,42.43,42.29,42.3,57800.0,23.0461,23.0515,22.9754,22.9809,57800.0
2008-01-24 12:05:00,42.3,42.34,42.23,42.26,69300.0,22.9809,23.0026,22.9428,22.9591,69300.0
2008-01-24 12:10:00,42.26,42.26,42.18,42.2,41300.0,22.9591,22.9591,22.9157,22.9265,41300.0
2008-01-24 12:15:00,42.21,42.25,42.11,42.16,52600.0,22.932,22.9537,22.8776,22.9048,52600.0
2008-01-24 12:20:00,42.15,42.2,42.09,42.1,66400.0,22.8994,22.9265,22.8668,22.8722,66400.0
2008-01-24 12:25:00,42.11,42.11,41.77,41.81,89300.0,22.8776,22.8776,22.6929,22.7147,89300.0
2008-01-24 12:30:00,41.78,41.96,41.75,41.94,65300.0,22.6984,22.7962,22.6821,22.7853,65300.0
2008-01-24 12:35:00,41.94,41.95,41.72,41.74,59100.0,22.7853,22.7907,22.6658,22.6766,59100.0
2008-01-24 12:40:00,41.76,41.8,41.67,41.77,54500.0,22.6875,22.7092,22.6386,22.6929,54500.0
2008-01-24 12:45:00,41.78,41.79,41.73,41.75,57500.0,22.6984,22.7038,22.6712,22.6821,57500.0
2008-01-24 12:50:00,41.74,41.94,41.74,41.91,71300.0,22.6766,22.7853,22.6766,22.769,71300.0
2008-01-24 12:55:00,41.91,42.02,41.78,41.91,79200.0,22.769,22.8288,22.6984,22.769,79200.0
2008-01-24 13:00:00,41.94,42.08,41.85,42.03,66000.0,22.7853,22.8614,22.7364,22.8342,66000.0
2008-01-24 13:05:00,42.02,42.07,41.91,41.91,43400.0,22.8288,22.8559,22.769,22.769,43400.0
2008-01-24 13:10:00,41.94,42.08,41.89,42.06,33800.0,22.7853,22.8614,22.7581,22.8505,33800.0
2008-01-24 13:15:00,42.07,42.2,42.01,42.19,60700.0,22.8559,22.9265,22.8233,22.9211,60700.0
2008-01-24 13:20:00,42.17,42.38,42.13,42.33,74800.0,22.9102,23.0243,22.8885,22.9972,74800.0
2008-01-24 13:25:00,42.33,42.41,42.18,42.18,68500.0,22.9972,23.0406,22.9157,22.9157,68500.0
2008-01-24 13:30:00,42.2,42.33,42.16,42.29,54200.0,22.9265,22.9972,22.9048,22.9754,54200.0
2008-01-24 13:35:00,42.3,42.39,42.28,42.39,44400.0,22.9809,23.0298,22.97,23.0298,44400.0
2008-01-24 13:40:00,42.4,42.61,42.4,42.5,75000.0,23.0352,23.1493,23.0352,23.0895,75000.0
2008-01-24 13:45:00,42.5,42.62,42.44,42.54,46800.0,23.0895,23.1547,23.0569,23.1113,46800.0
2008-01-24 13:50:00,42.54,42.71,42.53,42.67,56700.0,23.1113,23.2036,23.1058,23.1819,56700.0
2008-01-24 13:55:00,42.67,42.69,42.57,42.6,22700.0,23.1819,23.1928,23.1276,23.1439,22700.0
2008-01-24 14:00:00,42.59,42.61,42.5,42.6,40000.0,23.1384,23.1493,23.0895,23.1439,40000.0
2008-01-24 14:05:00,42.6,42.7,42.56,42.69,48200.0,23.1439,23.1982,23.1221,23.1928,48200.0
2008-01-24 14:10:00,42.67,42.7,42.61,42.62,84700.0,23.1819,23.1982,23.1493,23.1547,84700.0
2008-01-24 14:15:00,42.62,42.74,42.6,42.62,83300.0,23.1547,23.2199,23.1439,23.1547,83300.0
2008-01-24 14:20:00,42.62,42.72,42.62,42.7,46600.0,23.1547,23.2091,23.1547,23.1982,46600.0
2008-01-24 14:25:00,42.7,42.8,42.67,42.73,141400.0,23.1982,23.2525,23.1819,23.2145,141400.0
2008-01-24 14:30:00,42.75,42.87,42.67,42.68,73700.0,23.2253,23.2905,23.1819,23.1873,73700.0
2008-01-24 14:35:00,42.69,42.71,42.64,42.7,82500.0,23.1928,23.2036,23.1656,23.1982,82500.0
2008-01-24 14:40:00,42.7,42.71,42.57,42.64,84200.0,23.1982,23.2036,23.1276,23.1656,84200.0
2008-01-24 14:45:00,42.65,42.73,42.47,42.48,64000.0,23.171,23.2145,23.0732,23.0787,64000.0
2008-01-24 14:50:00,42.49,42.52,42.36,42.38,62600.0,23.0841,23.1004,23.0135,23.0243,62600.0
2008-01-24 14:55:00,42.38,42.4,42.22,42.36,78200.0,23.0243,23.0352,22.9374,23.0135,78200.0
2008-01-24 15:00:00,42.37,42.61,42.31,42.56,108100.0,23.0189,23.1493,22.9863,23.1221,108100.0
2008-01-24 15:05:00,42.58,42.59,42.49,42.51,89000.0,23.133,23.1384,23.0841,23.095,89000.0
2008-01-24 15:10:00,42.51,42.51,42.47,42.5,49000.0,23.095,23.095,23.0732,23.0895,49000.0
2008-01-24 15:15:00,42.49,42.49,42.32,42.41,81300.0,23.0841,23.0841,22.9917,23.0406,81300.0
2008-01-24 15:20:00,42.4,42.51,42.4,42.49,50900.0,23.0352,23.095,23.0352,23.0841,50900.0
2008-01-24 15:25:00,42.49,42.52,42.45,42.47,71200.0,23.0841,23.1004,23.0624,23.0732,71200.0
2008-01-24 15:30:00,42.48,42.5,42.45,42.46,85000.0,23.0787,23.0895,23.0624,23.0678,85000.0
2008-01-24 15:35:00,42.46,42.47,42.42,42.42,83000.0,23.0678,23.0732,23.0461,23.0461,83000.0
2008-01-24 15:40:00,42.43,42.45,42.4,42.4,175500.0,23.0515,23.0624,23.0352,23.0352,175500.0
2008-01-24 15:45:00,42.41,42.42,42.26,42.29,213300.0,23.0406,23.0461,22.9591,22.9754,213300.0
2008-01-24 15:50:00,42.3,42.34,42.12,42.15,251000.0,22.9809,23.0026,22.8831,22.8994,251000.0
2008-01-24 15:55:00,42.13,42.16,41.89,41.89,340000.0,22.8885,22.9048,22.7581,22.7581,340000.0
2008-01-25 09:30:00,42.18,43.25,42.16,42.87,336700.0,22.9157,23.497,22.9048,23.2905,336700.0
2008-01-25 09:35:00,42.88,43.06,42.33,42.8,269300.0,23.296,23.3938,22.9972,23.2525,269300.0
2008-01-25 09:40:00,42.82,43.0,42.16,42.73,238400.0,23.2634,23.3612,22.9048,23.2145,238400.0
2008-01-25 09:45:00,42.75,42.77,42.31,42.32,185300.0,23.2253,23.2362,22.9863,22.9917,185300.0
2008-01-25 09:50:00,42.3,42.8,42.3,42.75,175900.0,22.9809,23.2525,22.9809,23.2253,175900.0
2008-01-25 09:55:00,42.79,42.8,42.47,42.49,170100.0,23.2471,23.2525,23.0732,23.0841,170100.0
2008-01-25 10:00:00,42.5,43.3,42.16,42.3,229200.0,23.0895,23.5242,22.9048,22.9809,229200.0
2008-01-25 10:05:00,42.29,42.68,42.28,42.38,234100.0,22.9754,23.1873,22.97,23.0243,234100.0
2008-01-25 10:10:00,42.37,42.53,42.34,42.4,144300.0,23.0189,23.1058,23.0026,23.0352,144300.0
2008-01-25 10:15:00,42.4,42.72,42.37,42.63,203200.0,23.0352,23.2091,23.0189,23.1602,203200.0
2008-01-25 10:20:00,42.61,42.62,42.38,42.49,191900.0,23.1493,23.1547,23.0243,23.0841,191900.0
2008-01-25 10:25:00,42.49,42.8,42.35,42.64,102700.0,23.0841,23.2525,23.008,23.1656,102700.0
2008-01-25 10:30:00,42.62,42.7,42.41,42.49,123000.0,23.1547,23.1982,23.0406,23.0841,123000.0
2008-01-25 10:35:00,42.49,42.55,42.27,42.31,155600.0,23.0841,23.1167,22.9646,22.9863,155600.0
2008-01-25 10:40:00,42.35,42.42,41.9,41.92,147400.0,23.008,23.0461,22.7636,22.7744,147400.0
2008-01-25 10:45:00,41.9,42.26,41.9,42.21,159600.0,22.7636,22.9591,22.7636,22.932,159600.0
2008-01-25 10:50:00,42.21,42.36,42.05,42.33,127500.0,22.932,23.0135,22.8451,22.9972,127500.0
2008-01-25 10:55:00,42.32,42.45,42.19,42.26,156000.0,22.9917,23.0624,22.9211,22.9591,156000.0
2008-01-25 11:00:00,42.27,42.3,42.0,42.03,99200.0,22.9646,22.9809,22.8179,22.8342,99200.0
2008-01-25 11:05:00,42.02,42.03,41.6,41.84,158900.0,22.8288,22.8342,22.6006,22.731,158900.0
2008-01-25 11:10:00,41.82,41.95,41.77,41.92,54100.0,22.7201,22.7907,22.6929,22.7744,54100.0
2008-01-25 11:15:00,41.92,42.0,41.89,41.98,57800.0,22.7744,22.8179,22.7581,22.807,57800.0
2008-01-25 11:20:00,41.99,42.13,41.98,42.1,51400.0,22.8125,22.8885,22.807,22.8722,51400.0
2008-01-25 11:25:00,42.11,42.11,41.99,42.08,62100.0,22.8776,22.8776,22.8125,22.8614,62100.0
2008-01-25 11:30:00,42.07,42.19,42.07,42.16,79800.0,22.8559,22.9211,22.8559,22.9048,79800.0
2008-01-25 11:35:00,42.17,42.49,42.17,42.35,65900.0,22.9102,23.0841,22.9102,23.008,65900.0
2008-01-25 11:40:00,42.36,42.49,42.33,42.47,68400.0,23.0135,23.0841,22.9972,23.0732,68400.0
2008-01-25 11:45:00,42.46,42.61,42.46,42.51,97900.0,23.0678,23.1493,23.0678,23.095,97900.0
2008-01-25 11:50:00,42.52,42.56,42.36,42.39,85200.0,23.1004,23.1221,23.0135,23.0298,85200.0
2008-01-25 11:55:00,42.38,42.45,42.37,42.4,65300.0,23.0243,23.0624,23.0189,23.0352,65300.0
2008-01-25 12:00:00,42.4,42.5,42.37,42.49,76300.0,23.0352,23.0895,23.0189,23.0841,76300.0
2008-01-25 12:05:00,42.5,42.5,42.41,42.42,51400.0,23.0895,23.0895,23.0406,23.0461,51400.0
2008-01-25 12:10:00,42.41,42.63,42.41,42.59,58100.0,23.0406,23.1602,23.0406,23.1384,58100.0
2008-01-25 12:15:00,42.61,42.77,42.59,42.75,70100.0,23.1493,23.2362,23.1384,23.2253,70100.0
2008-01-25 12:20:00,42.74,42.74,42.67,42.69,104500.0,23.2199,23.2199,23.1819,23.1928,104500.0
2008-01-25 12:25:00,42.68,42.7,42.58,42.63,44600.0,23.1873,23.1982,23.133,23.1602,44600.0
2008-01-25 12:30:00,42.63,42.71,42.62,42.69,72100.0,23.1602,23.2036,23.1547,23.1928,72100.0
2008-01-25 12:35:00,42.69,42.73,42.57,42.57,84000.0,23.1928,23.2145,23.1276,23.1276,84000.0
2008-01-25 12:40:00,42.58,42.6,42.39,42.43,96600.0,23.133,23.1439,23.0298,23.0515,96600.0
2008-01-25 12:45:00,42.42,42.44,42.08,42.13,110800.0,23.0461,23.0569,22.8614,22.8885,110800.0
2008-01-25 12:50:00,42.13,42.26,42.12,42.19,67200.0,22.8885,22.9591,22.8831,22.9211,67200.0
2008-01-25 12:55:00,42.19,42.2,41.88,41.88,103400.0,22.9211,22.9265,22.7527,22.7527,103400.0
2008-01-25 13:00:00,41.9,42.01,41.85,41.94,76600.0,22.7636,22.8233,22.7364,22.7853,76600.0
2008-01-25 13:05:00,41.95,42.03,41.95,42.03,56000.0,22.7907,22.8342,22.7907,22.8342,56000.0
2008-01-25 13:10:00,42.04,42.16,42.03,42.1,63700.0,22.8396,22.9048,22.8342,22.8722,63700.0
2008-01-25 13:15:00,42.1,42.37,42.08,42.34,46700.0,22.8722,23.0189,22.8614,23.0026,46700.0
2008-01-25 13:20:00,42.35,42.42,42.33,42.37,51000.0,23.008,23.0461,22.9972,23.0189,51000.0
2008-01-25 13:25:00,42.36,42.37,42.22,42.32,41900.0,23.0135,23.0189,22.9374,22.9917,41900.0
2008-01-25 13:30:00,42.32,42.4,42.3,42.4,50300.0,22.9917,23.0352,22.9809,23.0352,50300.0
2008-01-25 13:35:00,42.39,42.4,42.21,42.38,46400.0,23.0298,23.0352,22.932,23.0243,46400.0
2008-01-25 13:40:00,42.39,42.44,42.3,42.3,63100.0,23.0298,23.0569,22.9809,22.9809,63100.0
2008-01-25 13:45:00,42.3,42.32,42.16,42.25,56800.0,22.9809,22.9917,22.9048,22.9537,56800.0
2008-01-25 13:50:00,42.26,42.34,42.18,42.24,74600.0,22.9591,23.0026,22.9157,22.9483,74600.0
2008-01-25 13:55:00,42.23,42.45,42.22,42.29,62500.0,22.9428,23.0624,22.9374,22.9754,62500.0
2008-01-25 14:00:00,42.29,42.37,42.24,42.26,76600.0,22.9754,23.0189,22.9483,22.9591,76600.0
2008-01-25 14:05:00,42.27,42.31,42.2,42.29,48900.0,22.9646,22.9863,22.9265,22.9754,48900.0
2008-01-25 14:10:00,42.29,42.46,42.28,42.41,68500.0,22.9754,23.0678,22.97,23.0406,68500.0
2008-01-25 14:15:00,42.41,42.48,42.37,42.38,49800.0,23.0406,23.0787,23.0189,23.0243,49800.0
2008-01-25 14:20:00,42.39,42.48,42.36,42.46,74000.0,23.0298,23.0787,23.0135,23.0678,74000.0
2008-01-25 14:25:00,42.45,42.49,42.39,42.43,49600.0,23.0624,23.0841,23.0298,23.0515,49600.0
2008-01-25 14:30:00,42.43,42.49,42.39,42.46,54400.0,23.0515,23.0841,23.0298,23.0678,54400.0
2008-01-25 14:35:00,42.48,42.53,42.44,42.51,76600.0,23.0787,23.1058,23.0569,23.095,76600.0
2008-01-25 14:40:00,42.5,42.52,42.41,42.41,56300.0,23.0895,23.1004,23.0406,23.0406,56300.0
2008-01-25 14:45:00,42.42,42.46,42.33,42.36,69900.0,23.0461,23.0678,22.9972,23.0135,69900.0
2008-01-25 14:50:00,42.35,42.37,42.24,42.37,67300.0,23.008,23.0189,22.9483,23.0189,67300.0
2008-01-25 14:55:00,42.36,42.53,42.36,42.46,79100.0,23.0135,23.1058,23.0135,23.0678,79100.0
2008-01-25 15:00:00,42.44,42.55,42.44,42.53,95700.0,23.0569,23.1167,23.0569,23.1058,95700.0
2008-01-25 15:05:00,42.54,42.55,42.38,42.45,72400.0,23.1113,23.1167,23.0243,23.0624,72400.0
2008-01-25 15:10:00,42.45,42.51,42.38,42.47,82500.0,23.0624,23.095,23.0243,23.0732,82500.0
2008-01-25 15:15:00,42.47,42.59,42.46,42.59,118800.0,23.0732,23.1384,23.0678,23.1384,118800.0
2008-01-25 15:20:00,42.59,42.69,42.51,42.59,122300.0,23.1384,23.1928,23.095,23.1384,122300.0
2008-01-25 15:25:00,42.58,42.62,42.44,42.46,70200.0,23.133,23.1547,23.0569,23.0678,70200.0
2008-01-25 15:30:00,42.46,42.53,42.43,42.5,76100.0,23.0678,23.1058,23.0515,23.0895,76100.0
2008-01-25 15:35:00,42.5,42.56,42.46,42.5,117200.0,23.0895,23.1221,23.0678,23.0895,117200.0
2008-01-25 15:40:00,42.5,42.56,42.5,42.52,135500.0,23.0895,23.1221,23.0895,23.1004,135500.0
2008-01-25 15:45:00,42.51,42.54,42.34,42.37,147900.0,23.095,23.1113,23.0026,23.0189,147900.0
2008-01-25 15:50:00,42.37,42.37,42.18,42.22,180200.0,23.0189,23.0189,22.9157,22.9374,180200.0
2008-01-25 15:55:00,42.22,42.34,42.13,42.17,222400.0,22.9374,23.0026,22.8885,22.9102,222400.0
2008-01-28 09:30:00,42.14,42.48,42.09,42.15,50800.0,22.8939,23.0787,22.8668,22.8994,50800.0
2008-01-28 09:35:00,42.19,42.24,41.96,42.15,46300.0,22.9211,22.9483,22.7962,22.8994,46300.0
2008-01-28 09:40:00,42.22,42.5,42.1,42.44,50600.0,22.9374,23.0895,22.8722,23.0569,50600.0
2008-01-28 09:45:00,42.45,42.7,42.43,42.64,60300.0,23.0624,23.1982,23.0515,23.1656,60300.0
2008-01-28 09:50:00,42.63,42.8,42.61,42.68,48900.0,23.1602,23.2525,23.1493,23.1873,48900.0
2008-01-28 09:55:00,42.64,42.68,42.48,42.63,40700.0,23.1656,23.1873,23.0787,23.1602,40700.0
2008-01-28 10:00:00,42.62,42.62,42.36,42.44,79200.0,23.1547,23.1547,23.0135,23.0569,79200.0
2008-01-28 10:05:00,42.42,42.44,42.08,42.08,78300.0,23.0461,23.0569,22.8614,22.8614,78300.0
2008-01-28 10:10:00,42.1,42.36,42.1,42.33,62900.0,22.8722,23.0135,22.8722,22.9972,62900.0
2008-01-28 10:15:00,42.34,42.46,42.26,42.38,45000.0,23.0026,23.0678,22.9591,23.0243,45000.0
2008-01-28 10:20:00,42.37,42.47,42.36,42.41,69500.0,23.0189,23.0732,23.0135,23.0406,69500.0
2008-01-28 10:25:00,42.41,42.72,42.4,42.66,77600.0,23.0406,23.2091,23.0352,23.1765,77600.0
2008-01-28 10:30:00,42.66,42.72,42.56,42.72,64900.0,23.1765,23.2091,23.1221,23.2091,64900.0
2008-01-28 10:35:00,42.73,42.87,42.63,42.77,96400.0,23.2145,23.2905,23.1602,23.2362,96400.0
2008-01-28 10:40:00,42.78,42.87,42.76,42.83,58900.0,23.2416,23.2905,23.2308,23.2688,58900.0
2008-01-28 10:45:00,42.83,43.0,42.78,42.96,77900.0,23.2688,23.3612,23.2416,23.3394,77900.0
2008-01-28 10:50:00,42.95,42.99,42.78,42.79,40500.0,23.334,23.3557,23.2416,23.2471,40500.0
2008-01-28 10:55:00,42.79,42.93,42.75,42.81,43000.0,23.2471,23.3231,23.2253,23.2579,43000.0
2008-01-28 11:00:00,42.8,42.95,42.72,42.89,34400.0,23.2525,23.334,23.2091,23.3014,34400.0
2008-01-28 11:05:00,42.92,42.92,42.67,42.67,36700.0,23.3177,23.3177,23.1819,23.1819,36700.0
2008-01-28 11:10:00,42.68,42.76,42.61,42.68,41700.0,23.1873,23.2308,23.1493,23.1873,41700.0
2008-01-28 11:15:00,42.66,42.67,42.48,42.54,27700.0,23.1765,23.1819,23.0787,23.1113,27700.0
2008-01-28 11:20:00,42.53,42.56,42.39,42.47,47600.0,23.1058,23.1221,23.0298,23.0732,47600.0
2008-01-28 11:25:00,42.48,42.74,42.48,42.69,32500.0,23.0787,23.2199,23.0787,23.1928,32500.0
2008-01-28 11:30:00,42.69,42.76,42.66,42.71,23900.0,23.1928,23.2308,23.1765,23.2036,23900.0
2008-01-28 11:35:00,42.69,42.72,42.63,42.67,15800.0,23.1928,23.2091,23.1602,23.1819,15800.0
2008-01-28 11:40:00,42.68,42.69,42.57,42.59,15700.0,23.1873,23.1928,23.1276,23.1384,15700.0
2008-01-28 11:45:00,42.58,42.59,42.44,42.49,23900.0,23.133,23.1384,23.0569,23.0841,23900.0
2008-01-28 11:50:00,42.49,42.54,42.47,42.47,18800.0,23.0841,23.1113,23.0732,23.0732,18800.0
2008-01-28 11:55:00,42.45,42.55,42.43,42.47,18300.0,23.0624,23.1167,23.0515,23.0732,18300.0
2008-01-28 12:00:00,42.46,42.5,42.44,42.47,12300.0,23.0678,23.0895,23.0569,23.0732,12300.0
2008-01-28 12:05:00,42.47,42.5,42.39,42.4,24400.0,23.0732,23.0895,23.0298,23.0352,24400.0
2008-01-28 12:10:00,42.4,42.47,42.38,42.44,20600.0,23.0352,23.0732,23.0243,23.0569,20600.0
2008-01-28 12:15:00,42.45,42.48,42.41,42.46,12600.0,23.0624,23.0787,23.0406,23.0678,12600.0
2008-01-28 12:20:00,42.46,42.61,42.43,42.59,27100.0,23.0678,23.1493,23.0515,23.1384,27100.0
2008-01-28 12:25:00,42.59,42.6,42.54,42.58,15300.0,23.1384,23.1439,23.1113,23.133,15300.0
2008-01-28 12:30:00,42.59,42.65,42.51,42.53,16200.0,23.1384,23.171,23.095,23.1058,16200.0
2008-01-28 12:35:00,42.54,42.59,42.46,42.59,32800.0,23.1113,23.1384,23.0678,23.1384,32800.0
2008-01-28 12:40:00,42.59,42.69,42.56,42.65,18000.0,23.1384,23.1928,23.1221,23.171,18000.0
2008-01-28 12:45:00,42.66,42.66,42.57,42.6,21700.0,23.1765,23.1765,23.1276,23.1439,21700.0
2008-01-28 12:50:00,42.6,42.65,42.56,42.63,14800.0,23.1439,23.171,23.1221,23.1602,14800.0
2008-01-28 12:55:00,42.63,42.7,42.63,42.7,20200.0,23.1602,23.1982,23.1602,23.1982,20200.0
2008-01-28 13:00:00,42.7,42.79,42.69,42.78,30100.0,23.1982,23.2471,23.1928,23.2416,30100.0
2008-01-28 13:05:00,42.79,42.8,42.73,42.74,24300.0,23.2471,23.2525,23.2145,23.2199,24300.0
2008-01-28 13:10:00,42.75,42.85,42.73,42.8,25300.0,23.2253,23.2797,23.2145,23.2525,25300.0
2008-01-28 13:15:00,42.8,42.88,42.78,42.81,30600.0,23.2525,23.296,23.2416,23.2579,30600.0
2008-01-28 13:20:00,42.81,42.94,42.81,42.9,29600.0,23.2579,23.3286,23.2579,23.3068,29600.0
2008-01-28 13:25:00,42.9,42.91,42.86,42.88,14900.0,23.3068,23.3123,23.2851,23.296,14900.0
2008-01-28 13:30:00,42.89,42.95,42.82,42.83,36700.0,23.3014,23.334,23.2634,23.2688,36700.0
2008-01-28 13:35:00,42.83,42.85,42.76,42.76,26100.0,23.2688,23.2797,23.2308,23.2308,26100.0
2008-01-28 13:40:00,42.75,42.9,42.75,42.88,28500.0,23.2253,23.3068,23.2253,23.296,28500.0
2008-01-28 13:45:00,42.85,42.85,42.77,42.81,16400.0,23.2797,23.2797,23.2362,23.2579,16400.0
2008-01-28 13:50:00,42.8,42.88,42.79,42.86,26900.0,23.2525,23.296,23.2471,23.2851,26900.0
2008-01-28 13:55:00,42.86,42.87,42.78,42.78,22500.0,23.2851,23.2905,23.2416,23.2416,22500.0
2008-01-28 14:00:00,42.82,42.91,42.81,42.88,34900.0,23.2634,23.3123,23.2579,23.296,34900.0
2008-01-28 14:05:00,42.88,42.95,42.85,42.93,28100.0,23.296,23.334,23.2797,23.3231,28100.0
2008-01-28 14:10:00,42.93,42.96,42.9,42.9,31800.0,23.3231,23.3394,23.3068,23.3068,31800.0
2008-01-28 14:15:00,42.9,42.91,42.81,42.83,27600.0,23.3068,23.3123,23.2579,23.2688,27600.0
2008-01-28 14:20:00,42.84,42.88,42.82,42.87,29300.0,23.2742,23.296,23.2634,23.2905,29300.0
2008-01-28 14:25:00,42.87,42.97,42.87,42.89,37700.0,23.2905,23.3449,23.2905,23.3014,37700.0
2008-01-28 14:30:00,42.9,42.99,42.9,42.98,37500.0,23.3068,23.3557,23.3068,23.3503,37500.0
2008-01-28 14:35:00,42.98,43.05,42.93,43.04,57900.0,23.3503,23.3883,23.3231,23.3829,57900.0
2008-01-28 14:40:00,43.03,43.05,42.95,42.96,37600.0,23.3775,23.3883,23.334,23.3394,37600.0
2008-01-28 14:45:00,42.97,42.98,42.86,42.88,36900.0,23.3449,23.3503,23.2851,23.296,36900.0
2008-01-28 14:50:00,42.88,42.9,42.81,42.86,38100.0,23.296,23.3068,23.2579,23.2851,38100.0
2008-01-28 14:55:00,42.86,42.86,42.73,42.76,38800.0,23.2851,23.2851,23.2145,23.2308,38800.0
2008-01-28 15:00:00,42.75,42.76,42.68,42.75,27600.0,23.2253,23.2308,23.1873,23.2253,27600.0
2008-01-28 15:05:00,42.75,42.76,42.62,42.69,43800.0,23.2253,23.2308,23.1547,23.1928,43800.0
2008-01-28 15:10:00,42.7,42.72,42.55,42.56,33300.0,23.1982,23.2091,23.1167,23.1221,33300.0
2008-01-28 15:15:00,42.56,42.67,42.53,42.57,51000.0,23.1221,23.1819,23.1058,23.1276,51000.0
2008-01-28 15:20:00,42.57,42.59,42.47,42.58,64800.0,23.1276,23.1384,23.0732,23.133,64800.0
2008-01-28 15:25:00,42.59,42.69,42.58,42.62,48900.0,23.1384,23.1928,23.133,23.1547,48900.0
2008-01-28 15:30:00,42.62,42.73,42.61,42.65,54200.0,23.1547,23.2145,23.1493,23.171,54200.0
2008-01-28 15:35:00,42.65,42.8,42.64,42.79,40800.0,23.171,23.2525,23.1656,23.2471,40800.0
2008-01-28 15:40:00,42.79,43.18,42.78,43.18,143600.0,23.2471,23.459,23.2416,23.459,143600.0
2008-01-28 15:45:00,43.17,43.19,42.97,43.0,141500.0,23.4535,23.4644,23.3449,23.3612,141500.0
2008-01-28 15:50:00,42.98,43.04,42.92,42.94,111000.0,23.3503,23.3829,23.3177,23.3286,111000.0
2008-01-28 15:55:00,42.94,43.1,42.93,43.1,133000.0,23.3286,23.4155,23.3231,23.4155,133000.0
2008-01-29 09:30:00,43.25,43.43,43.1,43.28,97800.0,23.497,23.5948,23.4155,23.5133,97800.0
2008-01-29 09:35:00,43.28,43.5,43.25,43.49,76300.0,23.5133,23.6328,23.497,23.6274,76300.0
2008-01-29 09:40:00,43.49,43.56,43.27,43.27,105200.0,23.6274,23.6654,23.5079,23.5079,105200.0
2008-01-29 09:45:00,43.27,43.27,42.91,43.02,78300.0,23.5079,23.5079,23.3123,23.372,78300.0
2008-01-29 09:50:00,43.0,43.02,42.75,42.8,89700.0,23.3612,23.372,23.2253,23.2525,89700.0
2008-01-29 09:55:00,42.79,42.94,42.35,42.36,123000.0,23.2471,23.3286,23.008,23.0135,123000.0
2008-01-29 10:00:00,42.38,42.42,42.08,42.13,115700.0,23.0243,23.0461,22.8614,22.8885,115700.0
2008-01-29 10:05:00,42.15,42.28,42.08,42.2,131900.0,22.8994,22.97,22.8614,22.9265,131900.0
2008-01-29 10:10:00,42.2,42.32,42.19,42.28,77000.0,22.9265,22.9917,22.9211,22.97,77000.0
2008-01-29 10:15:00,42.28,42.3,42.07,42.15,64100.0,22.97,22.9809,22.8559,22.8994,64100.0
2008-01-29 10:20:00,42.15,42.24,42.15,42.21,85400.0,22.8994,22.9483,22.8994,22.932,85400.0
2008-01-29 10:25:00,42.2,42.3,42.14,42.27,92800.0,22.9265,22.9809,22.8939,22.9646,92800.0
2008-01-29 10:30:00,42.27,42.3,42.25,42.29,38600.0,22.9646,22.9809,22.9537,22.9754,38600.0
2008-01-29 10:35:00,42.3,42.39,42.28,42.33,47900.0,22.9809,23.0298,22.97,22.9972,47900.0
2008-01-29 10:40:00,42.33,42.33,42.19,42.31,70800.0,22.9972,22.9972,22.9211,22.9863,70800.0
2008-01-29 10:45:00,42.3,42.31,42.23,42.3,43400.0,22.9809,22.9863,22.9428,22.9809,43400.0
2008-01-29 10:50:00,42.3,42.3,42.17,42.18,40400.0,22.9809,22.9809,22.9102,22.9157,40400.0
2008-01-29 10:55:00,42.17,42.18,42.11,42.12,49900.0,22.9102,22.9157,22.8776,22.8831,49900.0
2008-01-29 11:00:00,42.11,42.13,42.07,42.1,58000.0,22.8776,22.8885,22.8559,22.8722,58000.0
2008-01-29 11:05:00,42.09,42.13,41.93,42.01,65900.0,22.8668,22.8885,22.7799,22.8233,65900.0
2008-01-29 11:10:00,42.02,42.06,41.83,42.06,71200.0,22.8288,22.8505,22.7255,22.8505,71200.0
2008-01-29 11:15:00,42.07,42.07,41.98,42.02,65300.0,22.8559,22.8559,22.807,22.8288,65300.0
2008-01-29 11:20:00,42.02,42.02,41.72,41.76,81100.0,22.8288,22.8288,22.6658,22.6875,81100.0
2008-01-29 11:25:00,41.75,41.83,41.71,41.77,82500.0,22.6821,22.7255,22.6603,22.6929,82500.0
2008-01-29 11:30:00,41.79,41.87,41.79,41.87,47700.0,22.7038,22.7473,22.7038,22.7473,47700.0
2008-01-29 11:35:00,41.87,41.93,41.86,41.92,36400.0,22.7473,22.7799,22.7418,22.7744,36400.0
2008-01-29 11:40:00,41.92,41.92,41.81,41.83,51600.0,22.7744,22.7744,22.7147,22.7255,51600.0
2008-01-29 11:45:00,41.83,41.99,41.81,41.98,35300.0,22.7255,22.8125,22.7147,22.807,35300.0
2008-01-29 11:50:00,41.99,42.09,41.94,42.0,54600.0,22.8125,22.8668,22.7853,22.8179,54600.0
2008-01-29 11:55:00,42.0,42.02,41.98,42.0,25600.0,22.8179,22.8288,22.807,22.8179,25600.0
2008-01-29 12:00:00,42.0,42.02,41.94,42.0,39600.0,22.8179,22.8288,22.7853,22.8179,39600.0
2008-01-29 12:05:00,41.99,42.01,41.9,41.94,31700.0,22.8125,22.8233,22.7636,22.7853,31700.0
2008-01-29 12:10:00,41.94,42.0,41.91,41.92,17300.0,22.7853,22.8179,22.769,22.7744,17300.0
2008-01-29 12:15:00,41.92,41.95,41.9,41.9,31900.0,22.7744,22.7907,22.7636,22.7636,31900.0
2008-01-29 12:20:00,41.9,41.97,41.9,41.91,19600.0,22.7636,22.8016,22.7636,22.769,19600.0
2008-01-29 12:25:00,41.91,41.97,41.86,41.96,56900.0,22.769,22.8016,22.7418,22.7962,56900.0
2008-01-29 12:30:00,41.95,42.04,41.93,42.01,43300.0,22.7907,22.8396,22.7799,22.8233,43300.0
2008-01-29 12:35:00,42.01,42.04,41.98,41.98,28100.0,22.8233,22.8396,22.807,22.807,28100.0
2008-01-29 12:40:00,41.98,42.11,41.98,42.07,33700.0,22.807,22.8776,22.807,22.8559,33700.0
2008-01-29 12:45:00,42.08,42.23,42.03,42.2,35400.0,22.8614,22.9428,22.8342,22.9265,35400.0
2008-01-29 12:50:00,42.2,42.24,42.16,42.16,21000.0,22.9265,22.9483,22.9048,22.9048,21000.0
2008-01-29 12:55:00,42.16,42.25,42.15,42.18,25900.0,22.9048,22.9537,22.8994,22.9157,25900.0
2008-01-29 13:00:00,42.18,42.19,42.11,42.12,17300.0,22.9157,22.9211,22.8776,22.8831,17300.0
2008-01-29 13:05:00,42.13,42.21,42.07,42.21,17000.0,22.8885,22.932,22.8559,22.932,17000.0
2008-01-29 13:10:00,42.21,42.21,42.09,42.11,30400.0,22.932,22.932,22.8668,22.8776,30400.0
2008-01-29 13:15:00,42.12,42.2,42.11,42.13,22200.0,22.8831,22.9265,22.8776,22.8885,22200.0
2008-01-29 13:20:00,42.13,42.14,42.07,42.12,24200.0,22.8885,22.8939,22.8559,22.8831,24200.0
2008-01-29 13:25:00,42.13,42.23,42.08,42.19,28900.0,22.8885,22.9428,22.8614,22.9211,28900.0
2008-01-29 13:30:00,42.18,42.23,42.1,42.23,28200.0,22.9157,22.9428,22.8722,22.9428,28200.0
2008-01-29 13:35:00,42.24,42.36,42.24,42.3,45300.0,22.9483,23.0135,22.9483,22.9809,45300.0
2008-01-29 13:40:00,42.3,42.34,42.24,42.29,28200.0,22.9809,23.0026,22.9483,22.9754,28200.0
2008-01-29 13:45:00,42.3,42.34,42.24,42.25,41800.0,22.9809,23.0026,22.9483,22.9537,41800.0
2008-01-29 13:50:00,42.24,42.25,42.2,42.21,11700.0,22.9483,22.9537,22.9265,22.932,11700.0
2008-01-29 13:55:00,42.22,42.22,42.14,42.14,30400.0,22.9374,22.9374,22.8939,22.8939,30400.0
2008-01-29 14:00:00,42.13,42.19,42.13,42.16,32700.0,22.8885,22.9211,22.8885,22.9048,32700.0
2008-01-29 14:05:00,42.16,42.2,42.12,42.12,46000.0,22.9048,22.9265,22.8831,22.8831,46000.0
2008-01-29 14:10:00,42.1,42.17,42.09,42.13,24300.0,22.8722,22.9102,22.8668,22.8885,24300.0
2008-01-29 14:15:00,42.14,42.31,42.13,42.31,35900.0,22.8939,22.9863,22.8885,22.9863,35900.0
2008-01-29 14:20:00,42.3,42.33,42.23,42.33,27700.0,22.9809,22.9972,22.9428,22.9972,27700.0
2008-01-29 14:25:00,42.32,42.39,42.29,42.31,32900.0,22.9917,23.0298,22.9754,22.9863,32900.0
2008-01-29 14:30:00,42.31,42.33,42.22,42.26,34400.0,22.9863,22.9972,22.9374,22.9591,34400.0
2008-01-29 14:35:00,42.26,42.29,42.22,42.26,18500.0,22.9591,22.9754,22.9374,22.9591,18500.0
2008-01-29 14:40:00,42.25,42.28,42.16,42.21,28200.0,22.9537,22.97,22.9048,22.932,28200.0
2008-01-29 14:45:00,42.22,42.34,42.21,42.28,29000.0,22.9374,23.0026,22.932,22.97,29000.0
2008-01-29 14:50:00,42.28,42.33,42.24,42.25,60800.0,22.97,22.9972,22.9483,22.9537,60800.0
2008-01-29 14:55:00,42.24,42.28,42.21,42.23,30400.0,22.9483,22.97,22.932,22.9428,30400.0
2008-01-29 15:00:00,42.24,42.31,42.22,42.29,34100.0,22.9483,22.9863,22.9374,22.9754,34100.0
2008-01-29 15:05:00,42.29,42.31,42.23,42.3,37500.0,22.9754,22.9863,22.9428,22.9809,37500.0
2008-01-29 15:10:00,42.3,42.3,42.22,42.22,18600.0,22.9809,22.9809,22.9374,22.9374,18600.0
2008-01-29 15:15:00,42.22,42.3,42.22,42.29,31600.0,22.9374,22.9809,22.9374,22.9754,31600.0
2008-01-29 15:20:00,42.29,42.33,42.23,42.33,48100.0,22.9754,22.9972,22.9428,22.9972,48100.0
2008-01-29 15:25:00,42.33,42.33,42.21,42.26,39400.0,22.9972,22.9972,22.932,22.9591,39400.0
2008-01-29 15:30:00,42.26,42.3,42.22,42.27,42400.0,22.9591,22.9809,22.9374,22.9646,42400.0
2008-01-29 15:35:00,42.26,42.3,42.19,42.24,60600.0,22.9591,22.9809,22.9211,22.9483,60600.0
2008-01-29 15:40:00,42.24,42.26,42.13,42.17,67400.0,22.9483,22.9591,22.8885,22.9102,67400.0
2008-01-29 15:45:00,42.16,42.19,42.13,42.14,76300.0,22.9048,22.9211,22.8885,22.8939,76300.0
2008-01-29 15:50:00,42.14,42.3,42.13,42.18,84800.0,22.8939,22.9809,22.8885,22.9157,84800.0
2008-01-29 15:55:00,42.16,42.34,42.16,42.33,100600.0,22.9048,23.0026,22.9048,22.9972,100600.0
2008-01-30 09:30:00,42.25,42.4,41.94,42.17,70700.0,22.9537,23.0352,22.7853,22.9102,70700.0
2008-01-30 09:35:00,42.14,42.28,42.11,42.13,42200.0,22.8939,22.97,22.8776,22.8885,42200.0
2008-01-30 09:40:00,42.11,42.27,42.11,42.13,43800.0,22.8776,22.9646,22.8776,22.8885,43800.0
2008-01-30 09:45:00,42.12,42.3,42.1,42.2,28000.0,22.8831,22.9809,22.8722,22.9265,28000.0
2008-01-30 09:50:00,42.21,42.44,42.2,42.44,39100.0,22.932,23.0569,22.9265,23.0569,39100.0
2008-01-30 09:55:00,42.45,42.48,42.36,42.43,37500.0,23.0624,23.0787,23.0135,23.0515,37500.0
2008-01-30 10:00:00,42.42,42.47,42.35,42.39,20000.0,23.0461,23.0732,23.008,23.0298,20000.0
2008-01-30 10:05:00,42.4,42.48,42.29,42.44,26300.0,23.0352,23.0787,22.9754,23.0569,26300.0
2008-01-30 10:10:00,42.44,42.58,42.44,42.55,25100.0,23.0569,23.133,23.0569,23.1167,25100.0
2008-01-30 10:15:00,42.55,42.57,42.49,42.5,12900.0,23.1167,23.1276,23.0841,23.0895,12900.0
2008-01-30 10:20:00,42.51,42.63,42.5,42.52,27600.0,23.095,23.1602,23.0895,23.1004,27600.0
2008-01-30 10:25:00,42.5,42.56,42.43,42.46,28600.0,23.0895,23.1221,23.0515,23.0678,28600.0
2008-01-30 10:30:00,42.45,42.45,42.31,42.32,23500.0,23.0624,23.0624,22.9863,22.9917,23500.0
2008-01-30 10:35:00,42.31,42.4,42.3,42.32,33200.0,22.9863,23.0352,22.9809,22.9917,33200.0
2008-01-30 10:40:00,42.32,42.38,42.32,42.32,23000.0,22.9917,23.0243,22.9917,22.9917,23000.0
2008-01-30 10:45:00,42.31,42.31,42.2,42.24,28200.0,22.9863,22.9863,22.9265,22.9483,28200.0
2008-01-30 10:50:00,42.24,42.27,42.17,42.19,37300.0,22.9483,22.9646,22.9102,22.9211,37300.0
2008-01-30 10:55:00,42.19,42.2,42.15,42.16,20900.0,22.9211,22.9265,22.8994,22.9048,20900.0
2008-01-30 11:00:00,42.16,42.18,42.06,42.1,34700.0,22.9048,22.9157,22.8505,22.8722,34700.0
2008-01-30 11:05:00,42.1,42.1,42.02,42.05,29200.0,22.8722,22.8722,22.8288,22.8451,29200.0
2008-01-30 11:10:00,42.05,42.06,42.03,42.06,10000.0,22.8451,22.8505,22.8342,22.8505,10000.0
2008-01-30 11:15:00,42.05,42.06,42.01,42.01,26600.0,22.8451,22.8505,22.8233,22.8233,26600.0
2008-01-30 11:20:00,42.01,42.02,41.88,41.9,63700.0,22.8233,22.8288,22.7527,22.7636,63700.0
2008-01-30 11:25:00,41.9,41.92,41.8,41.85,37800.0,22.7636,22.7744,22.7092,22.7364,37800.0
2008-01-30 11:30:00,41.84,41.9,41.83,41.84,14500.0,22.731,22.7636,22.7255,22.731,14500.0
2008-01-30 11:35:00,41.86,41.86,41.79,41.8,40300.0,22.7418,22.7418,22.7038,22.7092,40300.0
2008-01-30 11:40:00,41.8,41.8,41.76,41.77,48300.0,22.7092,22.7092,22.6875,22.6929,48300.0
2008-01-30 11:45:00,41.79,42.0,41.78,42.0,104100.0,22.7038,22.8179,22.6984,22.8179,104100.0
2008-01-30 11:50:00,42.0,42.04,41.95,41.96,57300.0,22.8179,22.8396,22.7907,22.7962,57300.0
2008-01-30 11:55:00,41.95,42.0,41.86,42.0,24400.0,22.7907,22.8179,22.7418,22.8179,24400.0
2008-01-30 12:00:00,42.0,42.04,41.97,42.0,16200.0,22.8179,22.8396,22.8016,22.8179,16200.0
2008-01-30 12:05:00,41.98,42.07,41.96,41.96,20300.0,22.807,22.8559,22.7962,22.7962,20300.0
2008-01-30 12:10:00,41.96,42.01,41.96,42.0,7300.0,22.7962,22.8233,22.7962,22.8179,7300.0
2008-01-30 12:15:00,42.0,42.01,41.95,41.97,15500.0,22.8179,22.8233,22.7907,22.8016,15500.0
2008-01-30 12:20:00,41.98,41.99,41.94,41.97,17700.0,22.807,22.8125,22.7853,22.8016,17700.0
2008-01-30 12:25:00,41.96,41.96,41.92,41.94,6700.0,22.7962,22.7962,22.7744,22.7853,6700.0
2008-01-30 12:30:00,41.94,41.96,41.88,41.91,28200.0,22.7853,22.7962,22.7527,22.769,28200.0
2008-01-30 12:35:00,41.92,41.95,41.9,41.94,30200.0,22.7744,22.7907,22.7636,22.7853,30200.0
2008-01-30 12:40:00,41.94,41.95,41.91,41.92,24800.0,22.7853,22.7907,22.769,22.7744,24800.0
2008-01-30 12:45:00,41.93,41.96,41.92,41.96,18200.0,22.7799,22.7962,22.7744,22.7962,18200.0
2008-01-30 12:50:00,41.94,42.0,41.93,41.95,28800.0,22.7853,22.8179,22.7799,22.7907,28800.0
2008-01-30 12:55:00,41.95,42.02,41.93,42.01,57900.0,22.7907,22.8288,22.7799,22.8233,57900.0
2008-01-30 13:00:00,42.01,42.01,41.99,41.99,16800.0,22.8233,22.8233,22.8125,22.8125,16800.0
2008-01-30 13:05:00,41.99,42.01,41.94,41.95,30900.0,22.8125,22.8233,22.7853,22.7907,30900.0
2008-01-30 13:10:00,41.95,41.95,41.88,41.89,25700.0,22.7907,22.7907,22.7527,22.7581,25700.0
2008-01-30 13:15:00,41.88,41.92,41.87,41.91,13300.0,22.7527,22.7744,22.7473,22.769,13300.0
2008-01-30 13:20:00,41.91,41.91,41.86,41.86,13800.0,22.769,22.769,22.7418,22.7418,13800.0
2008-01-30 13:25:00,41.86,41.88,41.81,41.85,41100.0,22.7418,22.7527,22.7147,22.7364,41100.0
2008-01-30 13:30:00,41.86,41.86,41.75,41.76,27700.0,22.7418,22.7418,22.6821,22.6875,27700.0
2008-01-30 13:35:00,41.77,41.81,41.75,41.78,22000.0,22.6929,22.7147,22.6821,22.6984,22000.0
2008-01-30 13:40:00,41.77,41.8,41.77,41.77,10600.0,22.6929,22.7092,22.6929,22.6929,10600.0
2008-01-30 13:45:00,41.76,41.81,41.75,41.78,20500.0,22.6875,22.7147,22.6821,22.6984,20500.0
2008-01-30 13:50:00,41.77,41.81,41.75,41.81,24700.0,22.6929,22.7147,22.6821,22.7147,24700.0
2008-01-30 13:55:00,41.8,41.82,41.75,41.77,33000.0,22.7092,22.7201,22.6821,22.6929,33000.0
2008-01-30 14:00:00,41.76,41.81,41.75,41.79,22900.0,22.6875,22.7147,22.6821,22.7038,22900.0
2008-01-30 14:05:00,41.78,41.91,41.75,41.89,42400.0,22.6984,22.769,22.6821,22.7581,42400.0
2008-01-30 14:10:00,41.88,42.2,41.87,42.2,100300.0,22.7527,22.9265,22.7473,22.9265,100300.0
2008-01-30 14:15:00,42.2,42.36,41.78,42.13,192200.0,22.9265,23.0135,22.6984,22.8885,192200.0
2008-01-30 14:20:00,42.12,42.26,42.0,42.23,105700.0,22.8831,22.9591,22.8179,22.9428,105700.0
2008-01-30 14:25:00,42.24,42.3,42.04,42.04,95900.0,22.9483,22.9809,22.8396,22.8396,95900.0
2008-01-30 14:30:00,42.05,42.07,41.81,41.81,122600.0,22.8451,22.8559,22.7147,22.7147,122600.0
2008-01-30 14:35:00,41.81,41.96,41.56,41.71,197200.0,22.7147,22.7962,22.5788,22.6603,197200.0
2008-01-30 14:40:00,41.73,41.85,41.68,41.77,120200.0,22.6712,22.7364,22.644,22.6929,120200.0
2008-01-30 14:45:00,41.78,41.91,41.64,41.89,70400.0,22.6984,22.769,22.6223,22.7581,70400.0
2008-01-30 14:50:00,41.88,42.0,41.85,41.89,105500.0,22.7527,22.8179,22.7364,22.7581,105500.0
2008-01-30 14:55:00,41.9,41.93,41.78,41.92,108400.0,22.7636,22.7799,22.6984,22.7744,108400.0
2008-01-30 15:00:00,41.91,42.05,41.88,42.03,44500.0,22.769,22.8451,22.7527,22.8342,44500.0
2008-01-30 15:05:00,42.04,42.19,41.95,41.98,157200.0,22.8396,22.9211,22.7907,22.807,157200.0
2008-01-30 15:10:00,41.97,42.2,41.96,42.15,170400.0,22.8016,22.9265,22.7962,22.8994,170400.0
2008-01-30 15:15:00,42.13,42.19,42.0,42.14,70400.0,22.8885,22.9211,22.8179,22.8939,70400.0
2008-01-30 15:20:00,42.13,42.26,42.13,42.21,95200.0,22.8885,22.9591,22.8885,22.932,95200.0
2008-01-30 15:25:00,42.22,42.29,42.17,42.19,126300.0,22.9374,22.9754,22.9102,22.9211,126300.0
2008-01-30 15:30:00,42.2,42.24,42.14,42.15,90900.0,22.9265,22.9483,22.8939,22.8994,90900.0
2008-01-30 15:35:00,42.16,42.24,42.08,42.17,123400.0,22.9048,22.9483,22.8614,22.9102,123400.0
2008-01-30 15:40:00,42.18,42.25,42.07,42.07,120400.0,22.9157,22.9537,22.8559,22.8559,120400.0
2008-01-30 15:45:00,42.08,42.13,42.01,42.08,122900.0,22.8614,22.8885,22.8233,22.8614,122900.0
2008-01-30 15:50:00,42.08,42.16,41.94,41.96,112700.0,22.8614,22.9048,22.7853,22.7962,112700.0
2008-01-30 15:55:00,41.96,42.0,41.75,41.82,276000.0,22.7962,22.8179,22.6821,22.7201,276000.0
2008-01-31 09:30:00,41.16,41.24,40.35,40.4,163300.0,22.3615,22.405,21.9215,21.9486,163300.0
2008-01-31 09:35:00,40.4,40.91,40.4,40.83,206200.0,21.9486,22.2257,21.9486,22.1822,206200.0
2008-01-31 09:40:00,40.8,41.04,40.78,40.94,79100.0,22.1659,22.2963,22.1551,22.242,79100.0
2008-01-31 09:45:00,40.94,41.0,40.72,40.83,81500.0,22.242,22.2746,22.1225,22.1822,81500.0
2008-01-31 09:50:00,40.83,40.98,40.74,40.81,76800.0,22.1822,22.2637,22.1334,22.1714,76800.0
2008-01-31 09:55:00,40.81,40.88,40.52,40.52,116000.0,22.1714,22.2094,22.0138,22.0138,116000.0
2008-01-31 10:00:00,40.52,40.63,40.46,40.53,90900.0,22.0138,22.0736,21.9812,22.0193,90900.0
2008-01-31 10:05:00,40.53,40.79,40.46,40.74,84600.0,22.0193,22.1605,21.9812,22.1334,84600.0
2008-01-31 10:10:00,40.71,40.96,40.69,40.93,64700.0,22.1171,22.2529,22.1062,22.2366,64700.0
2008-01-31 10:15:00,40.94,41.04,40.89,40.95,66500.0,22.242,22.2963,22.2148,22.2474,66500.0
2008-01-31 10:20:00,40.94,40.96,40.75,40.75,73300.0,22.242,22.2529,22.1388,22.1388,73300.0
2008-01-31 10:25:00,40.76,40.87,40.75,40.84,81500.0,22.1442,22.204,22.1388,22.1877,81500.0
2008-01-31 10:30:00,40.85,41.06,40.8,40.98,108100.0,22.1931,22.3072,22.1659,22.2637,108100.0
2008-01-31 10:35:00,40.95,40.96,40.8,40.8,95700.0,22.2474,22.2529,22.1659,22.1659,95700.0
2008-01-31 10:40:00,40.8,40.8,40.73,40.76,29800.0,22.1659,22.1659,22.1279,22.1442,29800.0
2008-01-31 10:45:00,40.75,40.76,40.67,40.72,42400.0,22.1388,22.1442,22.0953,22.1225,42400.0
2008-01-31 10:50:00,40.72,40.72,40.61,40.71,27800.0,22.1225,22.1225,22.0627,22.1171,27800.0
2008-01-31 10:55:00,40.73,40.91,40.69,40.82,37700.0,22.1279,22.2257,22.1062,22.1768,37700.0
2008-01-31 11:00:00,40.84,40.87,40.81,40.85,31800.0,22.1877,22.204,22.1714,22.1931,31800.0
2008-01-31 11:05:00,40.86,40.92,40.83,40.9,38800.0,22.1985,22.2311,22.1822,22.2203,38800.0
2008-01-31 11:10:00,40.89,40.9,40.83,40.86,17000.0,22.2148,22.2203,22.1822,22.1985,17000.0
2008-01-31 11:15:00,40.86,40.88,40.82,40.85,10200.0,22.1985,22.2094,22.1768,22.1931,10200.0
2008-01-31 11:20:00,40.84,41.06,40.84,41.05,36200.0,22.1877,22.3072,22.1877,22.3018,36200.0
2008-01-31 11:25:00,41.05,41.3,41.04,41.22,76800.0,22.3018,22.4376,22.2963,22.3941,76800.0
2008-01-31 11:30:00,41.19,41.34,41.12,41.15,35100.0,22.3778,22.4593,22.3398,22.3561,35100.0
2008-01-31 11:35:00,41.17,41.25,41.15,41.19,30000.0,22.367,22.4104,22.3561,22.3778,30000.0
2008-01-31 11:40:00,41.17,41.29,41.17,41.26,57600.0,22.367,22.4322,22.367,22.4159,57600.0
2008-01-31 11:45:00,41.26,41.54,41.26,41.5,66400.0,22.4159,22.568,22.4159,22.5462,66400.0
2008-01-31 11:50:00,41.5,41.73,41.4,41.72,166400.0,22.5462,22.6712,22.4919,22.6658,166400.0
2008-01-31 11:55:00,41.72,41.79,41.54,41.6,78700.0,22.6658,22.7038,22.568,22.6006,78700.0
2008-01-31 12:00:00,41.6,41.61,41.48,41.5,27800.0,22.6006,22.606,22.5354,22.5462,27800.0
2008-01-31 12:05:00,41.51,41.51,41.28,41.29,32500.0,22.5517,22.5517,22.4267,22.4322,32500.0
2008-01-31 12:10:00,41.29,41.35,41.29,41.32,16600.0,22.4322,22.4648,22.4322,22.4485,16600.0
2008-01-31 12:15:00,41.29,41.33,41.25,41.27,12500.0,22.4322,22.4539,22.4104,22.4213,12500.0
2008-01-31 12:20:00,41.31,41.38,41.28,41.35,14100.0,22.443,22.4811,22.4267,22.4648,14100.0
2008-01-31 12:25:00,41.34,41.34,41.2,41.28,11100.0,22.4593,22.4593,22.3833,22.4267,11100.0
2008-01-31 12:30:00,41.25,41.34,41.24,41.24,11900.0,22.4104,22.4593,22.405,22.405,11900.0
2008-01-31 12:35:00,41.27,41.35,41.23,41.34,10100.0,22.4213,22.4648,22.3996,22.4593,10100.0
2008-01-31 12:40:00,41.35,41.38,41.25,41.29,8500.0,22.4648,22.4811,22.4104,22.4322,8500.0
2008-01-31 12:45:00,41.29,41.42,41.28,41.4,18000.0,22.4322,22.5028,22.4267,22.4919,18000.0
2008-01-31 12:50:00,41.4,41.47,41.36,41.44,53000.0,22.4919,22.5299,22.4702,22.5136,53000.0
2008-01-31 12:55:00,41.43,41.51,41.39,41.5,22500.0,22.5082,22.5517,22.4865,22.5462,22500.0
2008-01-31 13:00:00,41.5,41.57,41.48,41.53,26600.0,22.5462,22.5843,22.5354,22.5625,26600.0
2008-01-31 13:05:00,41.55,41.58,41.52,41.57,28000.0,22.5734,22.5897,22.5571,22.5843,28000.0
2008-01-31 13:10:00,41.59,41.69,41.59,41.63,41000.0,22.5951,22.6495,22.5951,22.6169,41000.0
2008-01-31 13:15:00,41.64,41.64,41.58,41.63,21600.0,22.6223,22.6223,22.5897,22.6169,21600.0
2008-01-31 13:20:00,41.62,41.66,41.59,41.63,19600.0,22.6114,22.6332,22.5951,22.6169,19600.0
2008-01-31 13:25:00,41.62,41.75,41.62,41.67,42100.0,22.6114,22.6821,22.6114,22.6386,42100.0
2008-01-31 13:30:00,41.69,41.73,41.67,41.69,21700.0,22.6495,22.6712,22.6386,22.6495,21700.0
2008-01-31 13:35:00,41.69,41.75,41.69,41.73,15000.0,22.6495,22.6821,22.6495,22.6712,15000.0
2008-01-31 13:40:00,41.73,41.74,41.67,41.72,20300.0,22.6712,22.6766,22.6386,22.6658,20300.0
2008-01-31 13:45:00,41.73,41.86,41.69,41.85,35700.0,22.6712,22.7418,22.6495,22.7364,35700.0
2008-01-31 13:50:00,41.84,41.86,41.79,41.82,40600.0,22.731,22.7418,22.7038,22.7201,40600.0
2008-01-31 13:55:00,41.81,41.83,41.7,41.71,47700.0,22.7147,22.7255,22.6549,22.6603,47700.0
2008-01-31 14:00:00,41.71,41.76,41.66,41.72,34000.0,22.6603,22.6875,22.6332,22.6658,34000.0
2008-01-31 14:05:00,41.72,41.75,41.59,41.63,40300.0,22.6658,22.6821,22.5951,22.6169,40300.0
2008-01-31 14:10:00,41.64,41.79,41.64,41.7,29200.0,22.6223,22.7038,22.6223,22.6549,29200.0
2008-01-31 14:15:00,41.71,41.83,41.71,41.77,42000.0,22.6603,22.7255,22.6603,22.6929,42000.0
2008-01-31 14:20:00,41.77,41.85,41.75,41.75,48000.0,22.6929,22.7364,22.6821,22.6821,48000.0
2008-01-31 14:25:00,41.75,41.83,41.74,41.8,34500.0,22.6821,22.7255,22.6766,22.7092,34500.0
2008-01-31 14:30:00,41.8,41.83,41.73,41.82,36800.0,22.7092,22.7255,22.6712,22.7201,36800.0
2008-01-31 14:35:00,41.82,41.86,41.69,41.76,48500.0,22.7201,22.7418,22.6495,22.6875,48500.0
2008-01-31 14:40:00,41.76,41.79,41.71,41.78,30600.0,22.6875,22.7038,22.6603,22.6984,30600.0
2008-01-31 14:45:00,41.78,41.93,41.77,41.87,99800.0,22.6984,22.7799,22.6929,22.7473,99800.0
2008-01-31 14:50:00,41.9,41.94,41.81,41.88,58800.0,22.7636,22.7853,22.7147,22.7527,58800.0
2008-01-31 14:55:00,41.86,41.94,41.82,41.94,44300.0,22.7418,22.7853,22.7201,22.7853,44300.0
2008-01-31 15:00:00,41.94,41.98,41.86,41.86,70300.0,22.7853,22.807,22.7418,22.7418,70300.0
2008-01-31 15:05:00,41.86,41.95,41.85,41.94,60400.0,22.7418,22.7907,22.7364,22.7853,60400.0
2008-01-31 15:10:00,41.95,42.1,41.94,42.02,74300.0,22.7907,22.8722,22.7853,22.8288,74300.0
2008-01-31 15:15:00,42.03,42.08,41.96,42.03,69600.0,22.8342,22.8614,22.7962,22.8342,69600.0
2008-01-31 15:20:00,42.04,42.21,42.0,42.17,73500.0,22.8396,22.932,22.8179,22.9102,73500.0
2008-01-31 15:25:00,42.18,42.24,42.08,42.14,62600.0,22.9157,22.9483,22.8614,22.8939,62600.0
2008-01-31 15:30:00,42.14,42.2,42.09,42.11,46200.0,22.8939,22.9265,22.8668,22.8776,46200.0
2008-01-31 15:35:00,42.11,42.21,42.08,42.2,69600.0,22.8776,22.932,22.8614,22.9265,69600.0
2008-01-31 15:40:00,42.19,42.22,42.12,42.12,75100.0,22.9211,22.9374,22.8831,22.8831,75100.0
2008-01-31 15:45:00,42.11,42.24,42.11,42.19,68600.0,22.8776,22.9483,22.8776,22.9211,68600.0
2008-01-31 15:50:00,42.18,42.2,41.72,41.79,133500.0,22.9157,22.9265,22.6658,22.7038,133500.0
2008-01-31 15:55:00,41.83,41.93,41.7,41.78,143400.0,22.7255,22.7799,22.6549,22.6984,143400.0
2008-02-01 09:30:00,42.45,42.48,42.05,42.28,79500.0,23.0624,23.0787,22.8451,22.97,79500.0
2008-02-01 09:35:00,42.29,42.7,42.12,42.64,61500.0,22.9754,23.1982,22.8831,23.1656,61500.0
2008-02-01 09:40:00,42.64,42.95,42.58,42.82,71700.0,23.1656,23.334,23.133,23.2634,71700.0
2008-02-01 09:45:00,42.8,42.95,42.77,42.95,53400.0,23.2525,23.334,23.2362,23.334,53400.0
2008-02-01 09:50:00,42.91,42.98,42.86,42.9,64800.0,23.3123,23.3503,23.2851,23.3068,64800.0
2008-02-01 09:55:00,42.92,42.93,42.62,42.64,44100.0,23.3177,23.3231,23.1547,23.1656,44100.0
2008-02-01 10:00:00,42.64,42.91,42.6,42.87,118900.0,23.1656,23.3123,23.1439,23.2905,118900.0
2008-02-01 10:05:00,42.87,42.97,42.77,42.89,106500.0,23.2905,23.3449,23.2362,23.3014,106500.0
2008-02-01 10:10:00,42.91,43.11,42.84,43.03,73500.0,23.3123,23.4209,23.2742,23.3775,73500.0
2008-02-01 10:15:00,43.03,43.3,43.0,43.15,109500.0,23.3775,23.5242,23.3612,23.4427,109500.0
2008-02-01 10:20:00,43.14,43.23,42.76,43.03,149100.0,23.4372,23.4861,23.2308,23.3775,149100.0
2008-02-01 10:25:00,43.01,43.09,42.81,43.05,86600.0,23.3666,23.4101,23.2579,23.3883,86600.0
2008-02-01 10:30:00,43.05,43.06,42.8,42.89,84200.0,23.3883,23.3938,23.2525,23.3014,84200.0
2008-02-01 10:35:00,42.92,43.02,42.81,42.97,49500.0,23.3177,23.372,23.2579,23.3449,49500.0
2008-02-01 10:40:00,42.97,43.0,42.48,42.52,73600.0,23.3449,23.3612,23.0787,23.1004,73600.0
2008-02-01 10:45:00,42.52,42.67,42.45,42.53,80800.0,23.1004,23.1819,23.0624,23.1058,80800.0
2008-02-01 10:50:00,42.51,42.82,42.51,42.8,38100.0,23.095,23.2634,23.095,23.2525,38100.0
2008-02-01 10:55:00,42.82,42.82,42.55,42.63,20400.0,23.2634,23.2634,23.1167,23.1602,20400.0
2008-02-01 11:00:00,42.62,42.74,42.51,42.71,26400.0,23.1547,23.2199,23.095,23.2036,26400.0
2008-02-01 11:05:00,42.69,42.69,42.49,42.56,38300.0,23.1928,23.1928,23.0841,23.1221,38300.0
2008-02-01 11:10:00,42.53,42.74,42.51,42.7,22600.0,23.1058,23.2199,23.095,23.1982,22600.0
2008-02-01 11:15:00,42.71,42.77,42.66,42.68,17500.0,23.2036,23.2362,23.1765,23.1873,17500.0
2008-02-01 11:20:00,42.7,42.72,42.6,42.66,27100.0,23.1982,23.2091,23.1439,23.1765,27100.0
2008-02-01 11:25:00,42.67,42.8,42.66,42.69,17700.0,23.1819,23.2525,23.1765,23.1928,17700.0
2008-02-01 11:30:00,42.7,42.78,42.65,42.7,32400.0,23.1982,23.2416,23.171,23.1982,32400.0
2008-02-01 11:35:00,42.71,42.73,42.64,42.73,18500.0,23.2036,23.2145,23.1656,23.2145,18500.0
2008-02-01 11:40:00,42.73,42.79,42.66,42.78,31600.0,23.2145,23.2471,23.1765,23.2416,31600.0
2008-02-01 11:45:00,42.78,42.88,42.74,42.83,26700.0,23.2416,23.296,23.2199,23.2688,26700.0
2008-02-01 11:50:00,42.84,42.86,42.72,42.83,41500.0,23.2742,23.2851,23.2091,23.2688,41500.0
2008-02-01 11:55:00,42.83,43.03,42.8,43.01,73900.0,23.2688,23.3775,23.2525,23.3666,73900.0
2008-02-01 12:00:00,42.99,42.99,42.85,42.94,42200.0,23.3557,23.3557,23.2797,23.3286,42200.0
2008-02-01 12:05:00,42.95,43.0,42.91,42.94,38800.0,23.334,23.3612,23.3123,23.3286,38800.0
2008-02-01 12:10:00,42.95,43.02,42.91,42.94,31200.0,23.334,23.372,23.3123,23.3286,31200.0
2008-02-01 12:15:00,42.92,42.99,42.91,42.96,24600.0,23.3177,23.3557,23.3123,23.3394,24600.0
2008-02-01 12:20:00,42.97,43.0,42.91,42.99,28500.0,23.3449,23.3612,23.3123,23.3557,28500.0
2008-02-01 12:25:00,42.97,43.16,42.97,43.12,47600.0,23.3449,23.4481,23.3449,23.4264,47600.0
2008-02-01 12:30:00,43.13,43.13,43.0,43.02,23300.0,23.4318,23.4318,23.3612,23.372,23300.0
2008-02-01 12:35:00,43.02,43.04,42.9,42.95,26000.0,23.372,23.3829,23.3068,23.334,26000.0
2008-02-01 12:40:00,42.95,42.99,42.92,42.94,12000.0,23.334,23.3557,23.3177,23.3286,12000.0
2008-02-01 12:45:00,42.94,42.94,42.83,42.87,17800.0,23.3286,23.3286,23.2688,23.2905,17800.0
2008-02-01 12:50:00,42.87,42.88,42.82,42.86,11700.0,23.2905,23.296,23.2634,23.2851,11700.0
2008-02-01 12:55:00,42.86,42.93,42.82,42.82,18500.0,23.2851,23.3231,23.2634,23.2634,18500.0
2008-02-01 13:00:00,42.82,42.95,42.81,42.9,23000.0,23.2634,23.334,23.2579,23.3068,23000.0
2008-02-01 13:05:00,42.9,43.0,42.87,42.96,29000.0,23.3068,23.3612,23.2905,23.3394,29000.0
2008-02-01 13:10:00,42.96,43.1,42.91,43.04,38900.0,23.3394,23.4155,23.3123,23.3829,38900.0
2008-02-01 13:15:00,43.04,43.17,43.03,43.05,40600.0,23.3829,23.4535,23.3775,23.3883,40600.0
2008-02-01 13:20:00,43.03,43.2,43.01,43.18,29300.0,23.3775,23.4698,23.3666,23.459,29300.0
2008-02-01 13:25:00,43.18,43.18,43.09,43.13,25000.0,23.459,23.459,23.4101,23.4318,25000.0
2008-02-01 13:30:00,43.12,43.35,43.11,43.21,81300.0,23.4264,23.5513,23.4209,23.4753,81300.0
2008-02-01 13:35:00,43.21,43.4,43.16,43.37,66800.0,23.4753,23.5785,23.4481,23.5622,66800.0
2008-02-01 13:40:00,43.36,43.38,43.25,43.25,31200.0,23.5568,23.5676,23.497,23.497,31200.0
2008-02-01 13:45:00,43.27,43.37,43.27,43.34,32000.0,23.5079,23.5622,23.5079,23.5459,32000.0
2008-02-01 13:50:00,43.35,43.52,43.35,43.42,67300.0,23.5513,23.6437,23.5513,23.5893,67300.0
2008-02-01 13:55:00,43.42,43.48,43.3,43.3,31800.0,23.5893,23.6219,23.5242,23.5242,31800.0
2008-02-01 14:00:00,43.3,43.41,43.29,43.41,52400.0,23.5242,23.5839,23.5187,23.5839,52400.0
2008-02-01 14:05:00,43.39,43.5,43.36,43.47,55600.0,23.5731,23.6328,23.5568,23.6165,55600.0
2008-02-01 14:10:00,43.48,43.59,43.45,43.56,68600.0,23.6219,23.6817,23.6056,23.6654,68600.0
2008-02-01 14:15:00,43.56,43.65,43.46,43.65,47900.0,23.6654,23.7143,23.6111,23.7143,47900.0
2008-02-01 14:20:00,43.65,43.7,43.53,43.66,88300.0,23.7143,23.7415,23.6491,23.7197,88300.0
2008-02-01 14:25:00,43.66,43.81,43.63,43.81,71300.0,23.7197,23.8012,23.7034,23.8012,71300.0
2008-02-01 14:30:00,43.8,43.93,43.69,43.85,97800.0,23.7958,23.8664,23.736,23.823,97800.0
2008-02-01 14:35:00,43.84,44.03,43.81,44.0,113600.0,23.8175,23.9208,23.8012,23.9045,113600.0
2008-02-01 14:40:00,43.99,44.05,43.96,44.04,71100.0,23.899,23.9316,23.8827,23.9262,71100.0
2008-02-01 14:45:00,44.03,44.19,44.02,44.06,140500.0,23.9208,24.0077,23.9153,23.9371,140500.0
2008-02-01 14:50:00,44.08,44.21,43.96,44.12,119700.0,23.9479,24.0185,23.8827,23.9696,119700.0
2008-02-01 14:55:00,44.12,44.17,44.1,44.12,72200.0,23.9696,23.9968,23.9588,23.9696,72200.0
2008-02-01 15:00:00,44.12,44.14,44.04,44.1,71200.0,23.9696,23.9805,23.9262,23.9588,71200.0
2008-02-01 15:05:00,44.11,44.19,44.11,44.16,57600.0,23.9642,24.0077,23.9642,23.9914,57600.0
2008-02-01 15:10:00,44.16,44.28,44.1,44.1,91000.0,23.9914,24.0566,23.9588,23.9588,91000.0
2008-02-01 15:15:00,44.07,44.11,43.94,43.98,78900.0,23.9425,23.9642,23.8719,23.8936,78900.0
2008-02-01 15:20:00,43.98,43.98,43.89,43.93,61200.0,23.8936,23.8936,23.8447,23.8664,61200.0
2008-02-01 15:25:00,43.94,44.12,43.94,44.09,52500.0,23.8719,23.9696,23.8719,23.9533,52500.0
2008-02-01 15:30:00,44.08,44.24,44.03,44.2,80200.0,23.9479,24.0348,23.9208,24.0131,80200.0
2008-02-01 15:35:00,44.2,44.21,44.11,44.14,68300.0,24.0131,24.0185,23.9642,23.9805,68300.0
2008-02-01 15:40:00,44.14,44.38,44.14,44.17,140600.0,23.9805,24.1109,23.9805,23.9968,140600.0
2008-02-01 15:45:00,44.17,44.23,44.11,44.19,133100.0,23.9968,24.0294,23.9642,24.0077,133100.0
2008-02-01 15:50:00,44.19,44.3,44.19,44.28,118300.0,24.0077,24.0674,24.0077,24.0566,118300.0
2008-02-01 15:55:00,44.28,44.29,44.11,44.17,145700.0,24.0566,24.062,23.9642,23.9968,145700.0
2008-02-04 09:30:00,44.25,44.55,44.11,44.42,68100.0,24.0403,24.2033,23.9642,24.1326,68100.0
2008-02-04 09:35:00,44.42,44.47,43.88,43.9,63200.0,24.1326,24.1598,23.8393,23.8501,63200.0
2008-02-04 09:40:00,43.88,44.06,43.78,44.04,43200.0,23.8393,23.9371,23.7849,23.9262,43200.0
2008-02-04 09:45:00,44.03,44.48,44.02,44.48,72900.0,23.9208,24.1652,23.9153,24.1652,72900.0
2008-02-04 09:50:00,44.46,44.5,44.19,44.49,126700.0,24.1544,24.1761,24.0077,24.1707,126700.0
2008-02-04 09:55:00,44.5,44.72,44.39,44.53,139200.0,24.1761,24.2956,24.1163,24.1924,139200.0
2008-02-04 10:00:00,44.53,44.54,44.1,44.24,75500.0,24.1924,24.1978,23.9588,24.0348,75500.0
2008-02-04 10:05:00,44.23,44.26,43.92,43.92,77000.0,24.0294,24.0457,23.861,23.861,77000.0
2008-02-04 10:10:00,43.92,44.15,43.9,44.02,58300.0,23.861,23.9859,23.8501,23.9153,58300.0
2008-02-04 10:15:00,44.0,44.04,43.78,43.79,62000.0,23.9045,23.9262,23.7849,23.7904,62000.0
2008-02-04 10:20:00,43.78,43.83,43.68,43.77,87700.0,23.7849,23.8121,23.7306,23.7795,87700.0
2008-02-04 10:25:00,43.75,43.86,43.64,43.64,78100.0,23.7686,23.8284,23.7089,23.7089,78100.0
2008-02-04 10:30:00,43.63,43.63,43.2,43.22,127500.0,23.7034,23.7034,23.4698,23.4807,127500.0
2008-02-04 10:35:00,43.23,43.28,43.06,43.19,90600.0,23.4861,23.5133,23.3938,23.4644,90600.0
2008-02-04 10:40:00,43.18,43.38,43.13,43.38,33800.0,23.459,23.5676,23.4318,23.5676,33800.0
2008-02-04 10:45:00,43.38,43.39,43.25,43.36,28200.0,23.5676,23.5731,23.497,23.5568,28200.0
2008-02-04 10:50:00,43.36,43.48,43.27,43.48,27500.0,23.5568,23.6219,23.5079,23.6219,27500.0
2008-02-04 10:55:00,43.48,43.48,43.28,43.43,23600.0,23.6219,23.6219,23.5133,23.5948,23600.0
2008-02-04 11:00:00,43.43,43.46,43.37,43.38,18500.0,23.5948,23.6111,23.5622,23.5676,18500.0
2008-02-04 11:05:00,43.38,43.49,43.29,43.45,33800.0,23.5676,23.6274,23.5187,23.6056,33800.0
2008-02-04 11:10:00,43.46,43.53,43.42,43.46,36600.0,23.6111,23.6491,23.5893,23.6111,36600.0
2008-02-04 11:15:00,43.46,43.48,43.31,43.31,23100.0,23.6111,23.6219,23.5296,23.5296,23100.0
2008-02-04 11:20:00,43.3,43.35,43.26,43.27,17300.0,23.5242,23.5513,23.5024,23.5079,17300.0
2008-02-04 11:25:00,43.29,43.37,43.24,43.35,25900.0,23.5187,23.5622,23.4916,23.5513,25900.0
2008-02-04 11:30:00,43.35,43.55,43.34,43.46,22000.0,23.5513,23.66,23.5459,23.6111,22000.0
2008-02-04 11:35:00,43.46,43.47,43.27,43.28,10800.0,23.6111,23.6165,23.5079,23.5133,10800.0
2008-02-04 11:40:00,43.28,43.37,43.25,43.37,25900.0,23.5133,23.5622,23.497,23.5622,25900.0
2008-02-04 11:45:00,43.36,43.43,43.36,43.36,8600.0,23.5568,23.5948,23.5568,23.5568,8600.0
2008-02-04 11:50:00,43.36,43.44,43.36,43.44,10500.0,23.5568,23.6002,23.5568,23.6002,10500.0
2008-02-04 11:55:00,43.44,43.46,43.31,43.32,11300.0,23.6002,23.6111,23.5296,23.535,11300.0
2008-02-04 12:00:00,43.33,43.34,43.15,43.15,47900.0,23.5405,23.5459,23.4427,23.4427,47900.0
2008-02-04 12:05:00,43.15,43.25,43.15,43.21,19300.0,23.4427,23.497,23.4427,23.4753,19300.0
2008-02-04 12:10:00,43.21,43.21,43.13,43.18,15500.0,23.4753,23.4753,23.4318,23.459,15500.0
2008-02-04 12:15:00,43.2,43.28,43.18,43.27,12400.0,23.4698,23.5133,23.459,23.5079,12400.0
2008-02-04 12:20:00,43.25,43.28,43.19,43.21,17800.0,23.497,23.5133,23.4644,23.4753,17800.0
2008-02-04 12:25:00,43.22,43.26,43.16,43.26,19900.0,23.4807,23.5024,23.4481,23.5024,19900.0
2008-02-04 12:30:00,43.25,43.3,43.24,43.29,15100.0,23.497,23.5242,23.4916,23.5187,15100.0
2008-02-04 12:35:00,43.29,43.29,43.19,43.23,13700.0,23.5187,23.5187,23.4644,23.4861,13700.0
2008-02-04 12:40:00,43.24,43.32,43.23,43.3,13900.0,23.4916,23.535,23.4861,23.5242,13900.0
2008-02-04 12:45:00,43.3,43.32,43.26,43.3,9800.0,23.5242,23.535,23.5024,23.5242,9800.0
2008-02-04 12:50:00,43.29,43.29,43.18,43.2,18000.0,23.5187,23.5187,23.459,23.4698,18000.0
2008-02-04 12:55:00,43.2,43.35,43.2,43.3,24800.0,23.4698,23.5513,23.4698,23.5242,24800.0
2008-02-04 13:00:00,43.3,43.36,43.22,43.23,11100.0,23.5242,23.5568,23.4807,23.4861,11100.0
2008-02-04 13:05:00,43.23,43.27,43.09,43.13,41000.0,23.4861,23.5079,23.4101,23.4318,41000.0
2008-02-04 13:10:00,43.13,43.2,43.13,43.19,15200.0,23.4318,23.4698,23.4318,23.4644,15200.0
2008-02-04 13:15:00,43.2,43.23,43.19,43.2,13900.0,23.4698,23.4861,23.4644,23.4698,13900.0
2008-02-04 13:20:00,43.2,43.21,43.13,43.17,17800.0,23.4698,23.4753,23.4318,23.4535,17800.0
2008-02-04 13:25:00,43.17,43.18,43.11,43.11,20000.0,23.4535,23.459,23.4209,23.4209,20000.0
2008-02-04 13:30:00,43.13,43.16,43.1,43.13,27100.0,23.4318,23.4481,23.4155,23.4318,27100.0
2008-02-04 13:35:00,43.15,43.28,43.13,43.23,24600.0,23.4427,23.5133,23.4318,23.4861,24600.0
2008-02-04 13:40:00,43.23,43.28,43.22,43.24,19100.0,23.4861,23.5133,23.4807,23.4916,19100.0
2008-02-04 13:45:00,43.24,43.27,43.23,43.25,12700.0,23.4916,23.5079,23.4861,23.497,12700.0
2008-02-04 13:50:00,43.26,43.27,43.18,43.22,13400.0,23.5024,23.5079,23.459,23.4807,13400.0
2008-02-04 13:55:00,43.23,43.28,43.21,43.28,36900.0,23.4861,23.5133,23.4753,23.5133,36900.0
2008-02-04 14:00:00,43.27,43.29,43.21,43.26,25900.0,23.5079,23.5187,23.4753,23.5024,25900.0
2008-02-04 14:05:00,43.26,43.27,43.2,43.2,13100.0,23.5024,23.5079,23.4698,23.4698,13100.0
2008-02-04 14:10:00,43.2,43.25,43.17,43.19,25800.0,23.4698,23.497,23.4535,23.4644,25800.0
2008-02-04 14:15:00,43.18,43.25,43.18,43.25,16100.0,23.459,23.497,23.459,23.497,16100.0
2008-02-04 14:20:00,43.24,43.34,43.22,43.32,28500.0,23.4916,23.5459,23.4807,23.535,28500.0
2008-02-04 14:25:00,43.33,43.33,43.24,43.24,18300.0,23.5405,23.5405,23.4916,23.4916,18300.0
2008-02-04 14:30:00,43.24,43.24,43.11,43.14,31100.0,23.4916,23.4916,23.4209,23.4372,31100.0
2008-02-04 14:35:00,43.14,43.18,43.08,43.08,40700.0,23.4372,23.459,23.4046,23.4046,40700.0
2008-02-04 14:40:00,43.08,43.11,43.0,43.08,53800.0,23.4046,23.4209,23.3612,23.4046,53800.0
2008-02-04 14:45:00,43.09,43.17,43.08,43.12,39100.0,23.4101,23.4535,23.4046,23.4264,39100.0
2008-02-04 14:50:00,43.13,43.14,43.05,43.14,35400.0,23.4318,23.4372,23.3883,23.4372,35400.0
2008-02-04 14:55:00,43.13,43.26,43.07,43.23,39200.0,23.4318,23.5024,23.3992,23.4861,39200.0
2008-02-04 15:00:00,43.22,43.23,43.14,43.23,36400.0,23.4807,23.4861,23.4372,23.4861,36400.0
2008-02-04 15:05:00,43.23,43.24,43.13,43.21,24000.0,23.4861,23.4916,23.4318,23.4753,24000.0
2008-02-04 15:10:00,43.2,43.22,43.16,43.21,20800.0,23.4698,23.4807,23.4481,23.4753,20800.0
2008-02-04 15:15:00,43.21,43.25,43.18,43.2,28300.0,23.4753,23.497,23.459,23.4698,28300.0
2008-02-04 15:20:00,43.21,43.33,43.17,43.3,38300.0,23.4753,23.5405,23.4535,23.5242,38300.0
2008-02-04 15:25:00,43.29,43.32,43.24,43.29,30000.0,23.5187,23.535,23.4916,23.5187,30000.0
2008-02-04 15:30:00,43.28,43.3,43.23,43.27,42700.0,23.5133,23.5242,23.4861,23.5079,42700.0
2008-02-04 15:35:00,43.26,43.29,43.23,43.29,75800.0,23.5024,23.5187,23.4861,23.5187,75800.0
2008-02-04 15:40:00,43.29,43.37,43.26,43.3,87400.0,23.5187,23.5622,23.5024,23.5242,87400.0
2008-02-04 15:45:00,43.29,43.34,43.27,43.3,58600.0,23.5187,23.5459,23.5079,23.5242,58600.0
2008-02-04 15:50:00,43.3,43.35,43.25,43.34,72900.0,23.5242,23.5513,23.497,23.5459,72900.0
2008-02-04 15:55:00,43.33,43.33,43.17,43.17,141600.0,23.5405,23.5405,23.4535,23.4535,141600.0
2008-02-05 09:30:00,42.65,42.7,42.5,42.56,84700.0,23.171,23.1982,23.0895,23.1221,84700.0
2008-02-05 09:35:00,42.55,42.66,42.55,42.63,86700.0,23.1167,23.1765,23.1167,23.1602,86700.0
2008-02-05 09:40:00,42.63,42.9,42.63,42.83,55600.0,23.1602,23.3068,23.1602,23.2688,55600.0
2008-02-05 09:45:00,42.84,42.86,42.55,42.55,44400.0,23.2742,23.2851,23.1167,23.1167,44400.0
2008-02-05 09:50:00,42.57,42.64,42.5,42.56,65300.0,23.1276,23.1656,23.0895,23.1221,65300.0
2008-02-05 09:55:00,42.55,42.69,42.55,42.64,54700.0,23.1167,23.1928,23.1167,23.1656,54700.0
2008-02-05 10:00:00,42.63,42.68,42.55,42.56,50800.0,23.1602,23.1873,23.1167,23.1221,50800.0
2008-02-05 10:05:00,42.55,42.58,42.39,42.5,64400.0,23.1167,23.133,23.0298,23.0895,64400.0
2008-02-05 10:10:00,42.49,42.58,42.44,42.51,19300.0,23.0841,23.133,23.0569,23.095,19300.0
2008-02-05 10:15:00,42.51,42.67,42.49,42.6,41800.0,23.095,23.1819,23.0841,23.1439,41800.0
2008-02-05 10:20:00,42.59,42.64,42.4,42.41,52300.0,23.1384,23.1656,23.0352,23.0406,52300.0
2008-02-05 10:25:00,42.42,42.58,42.4,42.58,24400.0,23.0461,23.133,23.0352,23.133,24400.0
2008-02-05 10:30:00,42.58,42.63,42.4,42.44,54400.0,23.133,23.1602,23.0352,23.0569,54400.0
2008-02-05 10:35:00,42.44,42.57,42.42,42.56,33700.0,23.0569,23.1276,23.0461,23.1221,33700.0
2008-02-05 10:40:00,42.55,42.55,42.32,42.36,40300.0,23.1167,23.1167,22.9917,23.0135,40300.0
2008-02-05 10:45:00,42.36,42.39,42.26,42.26,22700.0,23.0135,23.0298,22.9591,22.9591,22700.0
2008-02-05 10:50:00,42.25,42.29,42.2,42.26,36000.0,22.9537,22.9754,22.9265,22.9591,36000.0
2008-02-05 10:55:00,42.27,42.36,42.23,42.3,45400.0,22.9646,23.0135,22.9428,22.9809,45400.0
2008-02-05 11:00:00,42.3,42.3,42.16,42.19,29300.0,22.9809,22.9809,22.9048,22.9211,29300.0
2008-02-05 11:05:00,42.19,42.2,42.03,42.14,45900.0,22.9211,22.9265,22.8342,22.8939,45900.0
2008-02-05 11:10:00,42.14,42.2,42.07,42.1,26300.0,22.8939,22.9265,22.8559,22.8722,26300.0
2008-02-05 11:15:00,42.1,42.1,42.0,42.07,43500.0,22.8722,22.8722,22.8179,22.8559,43500.0
2008-02-05 11:20:00,42.09,42.23,42.07,42.21,22800.0,22.8668,22.9428,22.8559,22.932,22800.0
2008-02-05 11:25:00,42.22,42.31,42.2,42.21,25800.0,22.9374,22.9863,22.9265,22.932,25800.0
2008-02-05 11:30:00,42.21,42.21,42.0,42.08,47600.0,22.932,22.932,22.8179,22.8614,47600.0
2008-02-05 11:35:00,42.06,42.15,42.02,42.14,28500.0,22.8505,22.8994,22.8288,22.8939,28500.0
2008-02-05 11:40:00,42.13,42.2,42.08,42.14,16000.0,22.8885,22.9265,22.8614,22.8939,16000.0
2008-02-05 11:45:00,42.18,42.35,42.17,42.29,20400.0,22.9157,23.008,22.9102,22.9754,20400.0
2008-02-05 11:50:00,42.31,42.35,42.26,42.35,12800.0,22.9863,23.008,22.9591,23.008,12800.0
2008-02-05 11:55:00,42.35,42.42,42.3,42.31,17600.0,23.008,23.0461,22.9809,22.9863,17600.0
2008-02-05 12:00:00,42.3,42.32,42.23,42.24,9300.0,22.9809,22.9917,22.9428,22.9483,9300.0
2008-02-05 12:05:00,42.27,42.31,42.22,42.27,13100.0,22.9646,22.9863,22.9374,22.9646,13100.0
2008-02-05 12:10:00,42.28,42.33,42.2,42.21,12500.0,22.97,22.9972,22.9265,22.932,12500.0
2008-02-05 12:15:00,42.21,42.21,42.08,42.17,20000.0,22.932,22.932,22.8614,22.9102,20000.0
2008-02-05 12:20:00,42.16,42.2,42.12,42.16,17100.0,22.9048,22.9265,22.8831,22.9048,17100.0
2008-02-05 12:25:00,42.15,42.28,42.13,42.17,17100.0,22.8994,22.97,22.8885,22.9102,17100.0
2008-02-05 12:30:00,42.16,42.19,42.12,42.14,6800.0,22.9048,22.9211,22.8831,22.8939,6800.0
2008-02-05 12:35:00,42.15,42.17,42.07,42.09,19200.0,22.8994,22.9102,22.8559,22.8668,19200.0
2008-02-05 12:40:00,42.09,42.13,42.05,42.13,16100.0,22.8668,22.8885,22.8451,22.8885,16100.0
2008-02-05 12:45:00,42.13,42.22,42.12,42.22,12800.0,22.8885,22.9374,22.8831,22.9374,12800.0
2008-02-05 12:50:00,42.22,42.22,42.14,42.2,19900.0,22.9374,22.9374,22.8939,22.9265,19900.0
2008-02-05 12:55:00,42.2,42.21,42.14,42.15,9400.0,22.9265,22.932,22.8939,22.8994,9400.0
2008-02-05 13:00:00,42.15,42.25,42.1,42.13,22300.0,22.8994,22.9537,22.8722,22.8885,22300.0
2008-02-05 13:05:00,42.13,42.16,41.98,41.98,36800.0,22.8885,22.9048,22.807,22.807,36800.0
2008-02-05 13:10:00,41.98,41.99,41.9,41.93,31100.0,22.807,22.8125,22.7636,22.7799,31100.0
2008-02-05 13:15:00,41.94,42.01,41.93,41.99,22100.0,22.7853,22.8233,22.7799,22.8125,22100.0
2008-02-05 13:20:00,41.99,42.09,41.98,42.05,27000.0,22.8125,22.8668,22.807,22.8451,27000.0
2008-02-05 13:25:00,42.07,42.1,42.04,42.1,31000.0,22.8559,22.8722,22.8396,22.8722,31000.0
2008-02-05 13:30:00,42.08,42.12,41.95,41.98,22600.0,22.8614,22.8831,22.7907,22.807,22600.0
2008-02-05 13:35:00,41.98,41.98,41.91,41.93,23300.0,22.807,22.807,22.769,22.7799,23300.0
2008-02-05 13:40:00,41.92,42.0,41.9,41.91,19600.0,22.7744,22.8179,22.7636,22.769,19600.0
2008-02-05 13:45:00,41.9,42.05,41.9,41.91,27500.0,22.7636,22.8451,22.7636,22.769,27500.0
2008-02-05 13:50:00,41.92,41.97,41.91,41.95,11100.0,22.7744,22.8016,22.769,22.7907,11100.0
2008-02-05 13:55:00,41.94,42.01,41.9,41.98,10700.0,22.7853,22.8233,22.7636,22.807,10700.0
2008-02-05 14:00:00,41.96,41.97,41.83,41.87,28500.0,22.7962,22.8016,22.7255,22.7473,28500.0
2008-02-05 14:05:00,41.87,42.04,41.83,42.0,26200.0,22.7473,22.8396,22.7255,22.8179,26200.0
2008-02-05 14:10:00,42.0,42.03,41.93,41.97,14600.0,22.8179,22.8342,22.7799,22.8016,14600.0
2008-02-05 14:15:00,41.96,42.0,41.84,41.98,37700.0,22.7962,22.8179,22.731,22.807,37700.0
2008-02-05 14:20:00,41.98,42.05,41.96,42.05,14800.0,22.807,22.8451,22.7962,22.8451,14800.0
2008-02-05 14:25:00,42.05,42.1,42.04,42.07,21200.0,22.8451,22.8722,22.8396,22.8559,21200.0
2008-02-05 14:30:00,42.06,42.16,42.06,42.12,24200.0,22.8505,22.9048,22.8505,22.8831,24200.0
2008-02-05 14:35:00,42.12,42.21,42.1,42.2,20200.0,22.8831,22.932,22.8722,22.9265,20200.0
2008-02-05 14:40:00,42.21,42.24,42.1,42.12,29300.0,22.932,22.9483,22.8722,22.8831,29300.0
2008-02-05 14:45:00,42.1,42.1,42.02,42.08,26200.0,22.8722,22.8722,22.8288,22.8614,26200.0
2008-02-05 14:50:00,42.08,42.09,41.99,42.03,27900.0,22.8614,22.8668,22.8125,22.8342,27900.0
2008-02-05 14:55:00,42.04,42.04,41.95,41.96,24900.0,22.8396,22.8396,22.7907,22.7962,24900.0
2008-02-05 15:00:00,41.95,41.95,41.89,41.92,24600.0,22.7907,22.7907,22.7581,22.7744,24600.0
2008-02-05 15:05:00,41.92,41.98,41.87,41.9,28700.0,22.7744,22.807,22.7473,22.7636,28700.0
2008-02-05 15:10:00,41.89,41.9,41.75,41.82,42800.0,22.7581,22.7636,22.6821,22.7201,42800.0
2008-02-05 15:15:00,41.83,41.83,41.75,41.81,30800.0,22.7255,22.7255,22.6821,22.7147,30800.0
2008-02-05 15:20:00,41.81,41.82,41.75,41.79,45900.0,22.7147,22.7201,22.6821,22.7038,45900.0
2008-02-05 15:25:00,41.78,41.81,41.7,41.76,47800.0,22.6984,22.7147,22.6549,22.6875,47800.0
2008-02-05 15:30:00,41.76,41.79,41.73,41.77,48700.0,22.6875,22.7038,22.6712,22.6929,48700.0
2008-02-05 15:35:00,41.77,41.89,41.77,41.84,66100.0,22.6929,22.7581,22.6929,22.731,66100.0
2008-02-05 15:40:00,41.84,41.84,41.62,41.7,66600.0,22.731,22.731,22.6114,22.6549,66600.0
2008-02-05 15:45:00,41.7,41.72,41.58,41.68,142500.0,22.6549,22.6658,22.5897,22.644,142500.0
2008-02-05 15:50:00,41.67,41.71,41.61,41.67,117600.0,22.6386,22.6603,22.606,22.6386,117600.0
2008-02-05 15:55:00,41.66,41.75,41.65,41.65,134900.0,22.6332,22.6821,22.6277,22.6277,134900.0
2008-02-06 09:30:00,41.65,41.92,41.47,41.48,29100.0,22.6277,22.7744,22.5299,22.5354,29100.0
2008-02-06 09:35:00,41.48,41.7,41.45,41.59,39800.0,22.5354,22.6549,22.5191,22.5951,39800.0
2008-02-06 09:40:00,41.61,41.63,41.4,41.49,44200.0,22.606,22.6169,22.4919,22.5408,44200.0
2008-02-06 09:45:00,41.48,41.62,41.37,41.54,53100.0,22.5354,22.6114,22.4756,22.568,53100.0
2008-02-06 09:50:00,41.54,41.7,41.52,41.59,44900.0,22.568,22.6549,22.5571,22.5951,44900.0
2008-02-06 09:55:00,41.57,41.69,41.5,41.56,31000.0,22.5843,22.6495,22.5462,22.5788,31000.0
2008-02-06 10:00:00,41.58,42.08,41.58,42.05,75800.0,22.5897,22.8614,22.5897,22.8451,75800.0
2008-02-06 10:05:00,42.05,42.19,41.9,42.06,55200.0,22.8451,22.9211,22.7636,22.8505,55200.0
2008-02-06 10:10:00,42.1,42.27,41.98,42.05,54200.0,22.8722,22.9646,22.807,22.8451,54200.0
2008-02-06 10:15:00,42.05,42.05,41.81,41.83,23000.0,22.8451,22.8451,22.7147,22.7255,23000.0
2008-02-06 10:20:00,41.83,41.93,41.66,41.66,19800.0,22.7255,22.7799,22.6332,22.6332,19800.0
2008-02-06 10:25:00,41.66,41.68,41.54,41.54,68200.0,22.6332,22.644,22.568,22.568,68200.0
2008-02-06 10:30:00,41.55,41.68,41.54,41.67,64100.0,22.5734,22.644,22.568,22.6386,64100.0
2008-02-06 10:35:00,41.67,41.87,41.63,41.77,49200.0,22.6386,22.7473,22.6169,22.6929,49200.0
2008-02-06 10:40:00,41.76,41.87,41.72,41.8,41900.0,22.6875,22.7473,22.6658,22.7092,41900.0
2008-02-06 10:45:00,41.81,41.88,41.79,41.81,27000.0,22.7147,22.7527,22.7038,22.7147,27000.0
2008-02-06 10:50:00,41.83,41.95,41.82,41.92,20700.0,22.7255,22.7907,22.7201,22.7744,20700.0
2008-02-06 10:55:00,41.92,42.0,41.86,41.97,17000.0,22.7744,22.8179,22.7418,22.8016,17000.0
2008-02-06 11:00:00,41.96,42.12,41.91,42.12,18900.0,22.7962,22.8831,22.769,22.8831,18900.0
2008-02-06 11:05:00,42.12,42.2,42.05,42.05,40800.0,22.8831,22.9265,22.8451,22.8451,40800.0
2008-02-06 11:10:00,42.05,42.08,42.01,42.01,18100.0,22.8451,22.8614,22.8233,22.8233,18100.0
2008-02-06 11:15:00,42.01,42.07,41.97,42.02,17000.0,22.8233,22.8559,22.8016,22.8288,17000.0
2008-02-06 11:20:00,42.02,42.05,42.01,42.04,8600.0,22.8288,22.8451,22.8233,22.8396,8600.0
2008-02-06 11:25:00,42.05,42.21,42.03,42.1,28000.0,22.8451,22.932,22.8342,22.8722,28000.0
2008-02-06 11:30:00,42.09,42.11,42.01,42.01,20400.0,22.8668,22.8776,22.8233,22.8233,20400.0
2008-02-06 11:35:00,42.01,42.05,41.94,41.94,27300.0,22.8233,22.8451,22.7853,22.7853,27300.0
2008-02-06 11:40:00,41.92,42.0,41.92,42.0,28600.0,22.7744,22.8179,22.7744,22.8179,28600.0
2008-02-06 11:45:00,41.99,42.07,41.99,42.04,7900.0,22.8125,22.8559,22.8125,22.8396,7900.0
2008-02-06 11:50:00,42.05,42.05,42.03,42.04,4300.0,22.8451,22.8451,22.8342,22.8396,4300.0
2008-02-06 11:55:00,42.05,42.07,41.94,42.02,45100.0,22.8451,22.8559,22.7853,22.8288,45100.0
2008-02-06 12:00:00,42.01,42.07,42.01,42.07,11900.0,22.8233,22.8559,22.8233,22.8559,11900.0
2008-02-06 12:05:00,42.07,42.11,42.04,42.04,18200.0,22.8559,22.8776,22.8396,22.8396,18200.0
2008-02-06 12:10:00,42.05,42.08,41.96,42.0,29300.0,22.8451,22.8614,22.7962,22.8179,29300.0
2008-02-06 12:15:00,41.99,42.01,41.94,41.97,21900.0,22.8125,22.8233,22.7853,22.8016,21900.0
2008-02-06 12:20:00,41.97,42.01,41.92,41.95,31200.0,22.8016,22.8233,22.7744,22.7907,31200.0
2008-02-06 12:25:00,41.95,41.98,41.93,41.98,22600.0,22.7907,22.807,22.7799,22.807,22600.0
2008-02-06 12:30:00,41.97,42.04,41.97,42.03,30000.0,22.8016,22.8396,22.8016,22.8342,30000.0
2008-02-06 12:35:00,42.03,42.06,42.0,42.04,10000.0,22.8342,22.8505,22.8179,22.8396,10000.0
2008-02-06 12:40:00,42.05,42.07,42.01,42.02,9300.0,22.8451,22.8559,22.8233,22.8288,9300.0
2008-02-06 12:45:00,42.02,42.07,41.97,42.04,19800.0,22.8288,22.8559,22.8016,22.8396,19800.0
2008-02-06 12:50:00,42.04,42.04,41.96,42.04,22700.0,22.8396,22.8396,22.7962,22.8396,22700.0
2008-02-06 12:55:00,42.04,42.11,42.01,42.04,10300.0,22.8396,22.8776,22.8233,22.8396,10300.0
2008-02-06 13:00:00,42.05,42.05,42.01,42.03,14500.0,22.8451,22.8451,22.8233,22.8342,14500.0
2008-02-06 13:05:00,42.03,42.06,42.03,42.04,8200.0,22.8342,22.8505,22.8342,22.8396,8200.0
2008-02-06 13:10:00,42.04,42.06,41.98,42.02,37700.0,22.8396,22.8505,22.807,22.8288,37700.0
2008-02-06 13:15:00,42.01,42.06,41.98,41.98,15400.0,22.8233,22.8505,22.807,22.807,15400.0
2008-02-06 13:20:00,41.99,42.06,41.99,42.05,9100.0,22.8125,22.8505,22.8125,22.8451,9100.0
2008-02-06 13:25:00,42.06,42.09,42.03,42.07,7900.0,22.8505,22.8668,22.8342,22.8559,7900.0
2008-02-06 13:30:00,42.06,42.06,41.96,41.97,18400.0,22.8505,22.8505,22.7962,22.8016,18400.0
2008-02-06 13:35:00,41.96,41.96,41.88,41.89,35800.0,22.7962,22.7962,22.7527,22.7581,35800.0
2008-02-06 13:40:00,41.88,41.89,41.77,41.77,24500.0,22.7527,22.7581,22.6929,22.6929,24500.0
2008-02-06 13:45:00,41.77,41.85,41.75,41.76,29400.0,22.6929,22.7364,22.6821,22.6875,29400.0
2008-02-06 13:50:00,41.75,41.84,41.72,41.72,17600.0,22.6821,22.731,22.6658,22.6658,17600.0
2008-02-06 13:55:00,41.74,41.74,41.5,41.56,57800.0,22.6766,22.6766,22.5462,22.5788,57800.0
2008-02-06 14:00:00,41.57,41.61,41.5,41.56,46200.0,22.5843,22.606,22.5462,22.5788,46200.0
2008-02-06 14:05:00,41.56,41.57,41.51,41.57,23300.0,22.5788,22.5843,22.5517,22.5843,23300.0
2008-02-06 14:10:00,41.57,41.57,41.41,41.42,44400.0,22.5843,22.5843,22.4974,22.5028,44400.0
2008-02-06 14:15:00,41.42,41.52,41.34,41.36,55400.0,22.5028,22.5571,22.4593,22.4702,55400.0
2008-02-06 14:20:00,41.38,41.39,41.21,41.24,42700.0,22.4811,22.4865,22.3887,22.405,42700.0
2008-02-06 14:25:00,41.24,41.34,41.23,41.33,29700.0,22.405,22.4593,22.3996,22.4539,29700.0
2008-02-06 14:30:00,41.33,41.34,41.12,41.12,61500.0,22.4539,22.4593,22.3398,22.3398,61500.0
2008-02-06 14:35:00,41.12,41.29,41.11,41.29,33500.0,22.3398,22.4322,22.3344,22.4322,33500.0
2008-02-06 14:40:00,41.27,41.33,41.2,41.23,47300.0,22.4213,22.4539,22.3833,22.3996,47300.0
2008-02-06 14:45:00,41.24,41.33,41.24,41.31,39400.0,22.405,22.4539,22.405,22.443,39400.0
2008-02-06 14:50:00,41.31,41.32,41.22,41.28,30800.0,22.443,22.4485,22.3941,22.4267,30800.0
2008-02-06 14:55:00,41.3,41.37,41.28,41.32,31600.0,22.4376,22.4756,22.4267,22.4485,31600.0
2008-02-06 15:00:00,41.31,41.37,41.22,41.26,42800.0,22.443,22.4756,22.3941,22.4159,42800.0
2008-02-06 15:05:00,41.25,41.36,41.25,41.35,32000.0,22.4104,22.4702,22.4104,22.4648,32000.0
2008-02-06 15:10:00,41.35,41.42,41.27,41.29,46600.0,22.4648,22.5028,22.4213,22.4322,46600.0
2008-02-06 15:15:00,41.29,41.3,41.13,41.28,42500.0,22.4322,22.4376,22.3452,22.4267,42500.0
2008-02-06 15:20:00,41.26,41.32,41.19,41.31,37200.0,22.4159,22.4485,22.3778,22.443,37200.0
2008-02-06 15:25:00,41.32,41.44,41.31,41.41,46800.0,22.4485,22.5136,22.443,22.4974,46800.0
2008-02-06 15:30:00,41.41,41.42,41.22,41.23,38500.0,22.4974,22.5028,22.3941,22.3996,38500.0
2008-02-06 15:35:00,41.22,41.23,41.06,41.12,54300.0,22.3941,22.3996,22.3072,22.3398,54300.0
2008-02-06 15:40:00,41.12,41.12,41.0,41.0,50700.0,22.3398,22.3398,22.2746,22.2746,50700.0
2008-02-06 15:45:00,41.01,41.02,40.89,40.91,135200.0,22.28,22.2855,22.2148,22.2257,135200.0
2008-02-06 15:50:00,40.9,41.01,40.86,41.0,85700.0,22.2203,22.28,22.1985,22.2746,85700.0
2008-02-06 15:55:00,40.99,41.04,40.9,40.94,129000.0,22.2692,22.2963,22.2203,22.242,129000.0
2008-02-07 09:30:00,40.91,40.94,40.6,40.6,53200.0,22.2257,22.242,22.0573,22.0573,53200.0
2008-02-07 09:35:00,40.61,40.75,40.44,40.69,116300.0,22.0627,22.1388,21.9704,22.1062,116300.0
2008-02-07 09:40:00,40.7,40.88,40.55,40.74,74900.0,22.1116,22.2094,22.0301,22.1334,74900.0
2008-02-07 09:45:00,40.73,40.73,40.43,40.46,50600.0,22.1279,22.1279,21.9649,21.9812,50600.0
2008-02-07 09:50:00,40.46,40.47,40.2,40.24,61700.0,21.9812,21.9867,21.84,21.8617,61700.0
2008-02-07 09:55:00,40.22,40.25,40.05,40.06,75400.0,21.8508,21.8671,21.7585,21.7639,75400.0
2008-02-07 10:00:00,40.07,40.46,40.06,40.41,106700.0,21.7694,21.9812,21.7639,21.9541,106700.0
2008-02-07 10:05:00,40.43,40.74,40.4,40.66,102500.0,21.9649,22.1334,21.9486,22.0899,102500.0
2008-02-07 10:10:00,40.67,40.81,40.4,40.7,75800.0,22.0953,22.1714,21.9486,22.1116,75800.0
2008-02-07 10:15:00,40.67,41.17,40.64,41.09,75500.0,22.0953,22.367,22.079,22.3235,75500.0
2008-02-07 10:20:00,41.09,41.17,40.92,40.92,48600.0,22.3235,22.367,22.2311,22.2311,48600.0
2008-02-07 10:25:00,40.93,41.1,40.91,41.03,27100.0,22.2366,22.3289,22.2257,22.2909,27100.0
2008-02-07 10:30:00,41.02,41.03,40.73,40.77,42100.0,22.2855,22.2909,22.1279,22.1496,42100.0
2008-02-07 10:35:00,40.81,40.86,40.73,40.74,37900.0,22.1714,22.1985,22.1279,22.1334,37900.0
2008-02-07 10:40:00,40.71,40.82,40.63,40.74,21900.0,22.1171,22.1768,22.0736,22.1334,21900.0
2008-02-07 10:45:00,40.75,40.75,40.61,40.72,16500.0,22.1388,22.1388,22.0627,22.1225,16500.0
2008-02-07 10:50:00,40.73,40.91,40.71,40.9,26500.0,22.1279,22.2257,22.1171,22.2203,26500.0
2008-02-07 10:55:00,40.9,40.93,40.6,40.65,33800.0,22.2203,22.2366,22.0573,22.0845,33800.0
2008-02-07 11:00:00,40.64,40.79,40.64,40.78,11400.0,22.079,22.1605,22.079,22.1551,11400.0
2008-02-07 11:05:00,40.79,40.83,40.64,40.65,23500.0,22.1605,22.1822,22.079,22.0845,23500.0
2008-02-07 11:10:00,40.65,40.7,40.6,40.63,15700.0,22.0845,22.1116,22.0573,22.0736,15700.0
2008-02-07 11:15:00,40.63,40.71,40.51,40.51,20700.0,22.0736,22.1171,22.0084,22.0084,20700.0
2008-02-07 11:20:00,40.52,40.56,40.5,40.55,20500.0,22.0138,22.0356,22.003,22.0301,20500.0
2008-02-07 11:25:00,40.54,40.55,40.45,40.48,20300.0,22.0247,22.0301,21.9758,21.9921,20300.0
2008-02-07 11:30:00,40.48,40.56,40.47,40.56,27900.0,21.9921,22.0356,21.9867,22.0356,27900.0
2008-02-07 11:35:00,40.56,40.58,40.47,40.5,19400.0,22.0356,22.0464,21.9867,22.003,19400.0
2008-02-07 11:40:00,40.52,40.6,40.51,40.57,22700.0,22.0138,22.0573,22.0084,22.041,22700.0
2008-02-07 11:45:00,40.56,40.69,40.51,40.61,22300.0,22.0356,22.1062,22.0084,22.0627,22300.0
2008-02-07 11:50:00,40.62,40.62,40.53,40.56,27000.0,22.0682,22.0682,22.0193,22.0356,27000.0
2008-02-07 11:55:00,40.56,40.73,40.54,40.73,21700.0,22.0356,22.1279,22.0247,22.1279,21700.0
2008-02-07 12:00:00,40.73,40.78,40.67,40.72,27400.0,22.1279,22.1551,22.0953,22.1225,27400.0
2008-02-07 12:05:00,40.73,40.74,40.65,40.68,20100.0,22.1279,22.1334,22.0845,22.1008,20100.0
2008-02-07 12:10:00,40.67,40.76,40.64,40.75,17600.0,22.0953,22.1442,22.079,22.1388,17600.0
2008-02-07 12:15:00,40.75,40.76,40.68,40.68,23400.0,22.1388,22.1442,22.1008,22.1008,23400.0
2008-02-07 12:20:00,40.7,40.71,40.61,40.64,46600.0,22.1116,22.1171,22.0627,22.079,46600.0
2008-02-07 12:25:00,40.63,40.7,40.62,40.7,30300.0,22.0736,22.1116,22.0682,22.1116,30300.0
2008-02-07 12:30:00,40.7,40.98,40.69,40.96,48300.0,22.1116,22.2637,22.1062,22.2529,48300.0
2008-02-07 12:35:00,40.96,41.06,40.96,41.0,81000.0,22.2529,22.3072,22.2529,22.2746,81000.0
2008-02-07 12:40:00,40.99,41.17,40.95,41.15,64200.0,22.2692,22.367,22.2474,22.3561,64200.0
2008-02-07 12:45:00,41.16,41.27,41.13,41.21,73400.0,22.3615,22.4213,22.3452,22.3887,73400.0
2008-02-07 12:50:00,41.21,41.3,41.15,41.3,64600.0,22.3887,22.4376,22.3561,22.4376,64600.0
2008-02-07 12:55:00,41.3,41.3,41.18,41.2,34800.0,22.4376,22.4376,22.3724,22.3833,34800.0
2008-02-07 13:00:00,41.2,41.2,41.11,41.14,26200.0,22.3833,22.3833,22.3344,22.3507,26200.0
2008-02-07 13:05:00,41.12,41.2,41.06,41.16,49000.0,22.3398,22.3833,22.3072,22.3615,49000.0
2008-02-07 13:10:00,41.16,41.19,41.13,41.17,32500.0,22.3615,22.3778,22.3452,22.367,32500.0
2008-02-07 13:15:00,41.17,41.17,41.11,41.16,41300.0,22.367,22.367,22.3344,22.3615,41300.0
2008-02-07 13:20:00,41.16,41.27,41.14,41.18,28800.0,22.3615,22.4213,22.3507,22.3724,28800.0
2008-02-07 13:25:00,41.18,41.52,41.18,41.38,74100.0,22.3724,22.5571,22.3724,22.4811,74100.0
2008-02-07 13:30:00,41.39,41.53,41.3,41.44,48600.0,22.4865,22.5625,22.4376,22.5136,48600.0
2008-02-07 13:35:00,41.44,41.44,41.32,41.35,23700.0,22.5136,22.5136,22.4485,22.4648,23700.0
2008-02-07 13:40:00,41.34,41.58,41.33,41.58,43300.0,22.4593,22.5897,22.4539,22.5897,43300.0
2008-02-07 13:45:00,41.58,41.67,41.54,41.6,52900.0,22.5897,22.6386,22.568,22.6006,52900.0
2008-02-07 13:50:00,41.58,41.62,41.52,41.56,38100.0,22.5897,22.6114,22.5571,22.5788,38100.0
2008-02-07 13:55:00,41.57,41.79,41.54,41.78,46600.0,22.5843,22.7038,22.568,22.6984,46600.0
2008-02-07 14:00:00,41.77,41.84,41.76,41.82,70000.0,22.6929,22.731,22.6875,22.7201,70000.0
2008-02-07 14:05:00,41.83,41.94,41.78,41.83,78500.0,22.7255,22.7853,22.6984,22.7255,78500.0
2008-02-07 14:10:00,41.82,41.85,41.59,41.6,34100.0,22.7201,22.7364,22.5951,22.6006,34100.0
2008-02-07 14:15:00,41.6,41.6,41.32,41.43,68700.0,22.6006,22.6006,22.4485,22.5082,68700.0
2008-02-07 14:20:00,41.43,41.52,41.27,41.46,50600.0,22.5082,22.5571,22.4213,22.5245,50600.0
2008-02-07 14:25:00,41.47,41.52,41.41,41.44,27300.0,22.5299,22.5571,22.4974,22.5136,27300.0
2008-02-07 14:30:00,41.44,41.45,41.18,41.22,42300.0,22.5136,22.5191,22.3724,22.3941,42300.0
2008-02-07 14:35:00,41.22,41.33,41.17,41.19,57400.0,22.3941,22.4539,22.367,22.3778,57400.0
2008-02-07 14:40:00,41.19,41.38,41.16,41.29,68400.0,22.3778,22.4811,22.3615,22.4322,68400.0
2008-02-07 14:45:00,41.29,41.45,41.22,41.42,55700.0,22.4322,22.5191,22.3941,22.5028,55700.0
2008-02-07 14:50:00,41.41,41.41,41.27,41.32,43300.0,22.4974,22.4974,22.4213,22.4485,43300.0
2008-02-07 14:55:00,41.31,41.42,41.19,41.19,64900.0,22.443,22.5028,22.3778,22.3778,64900.0
2008-02-07 15:00:00,41.2,41.21,40.95,41.05,64600.0,22.3833,22.3887,22.2474,22.3018,64600.0
2008-02-07 15:05:00,41.06,41.06,40.69,40.72,89800.0,22.3072,22.3072,22.1062,22.1225,89800.0
2008-02-07 15:10:00,40.69,41.04,40.68,41.01,76200.0,22.1062,22.2963,22.1008,22.28,76200.0
2008-02-07 15:15:00,41.0,41.32,41.0,41.25,83200.0,22.2746,22.4485,22.2746,22.4104,83200.0
2008-02-07 15:20:00,41.25,41.31,41.09,41.13,69300.0,22.4104,22.443,22.3235,22.3452,69300.0
2008-02-07 15:25:00,41.11,41.26,41.09,41.14,88700.0,22.3344,22.4159,22.3235,22.3507,88700.0
2008-02-07 15:30:00,41.14,41.3,41.13,41.28,53100.0,22.3507,22.4376,22.3452,22.4267,53100.0
2008-02-07 15:35:00,41.28,41.37,41.17,41.26,57200.0,22.4267,22.4756,22.367,22.4159,57200.0
2008-02-07 15:40:00,41.27,41.32,41.1,41.1,50600.0,22.4213,22.4485,22.3289,22.3289,50600.0
2008-02-07 15:45:00,41.09,41.26,41.06,41.26,74800.0,22.3235,22.4159,22.3072,22.4159,74800.0
2008-02-07 15:50:00,41.26,41.34,41.1,41.27,91100.0,22.4159,22.4593,22.3289,22.4213,91100.0
2008-02-07 15:55:00,41.27,41.41,41.26,41.41,119000.0,22.4213,22.4974,22.4159,22.4974,119000.0
2008-02-08 09:30:00,41.21,41.68,41.2,41.62,63500.0,22.3887,22.644,22.3833,22.6114,63500.0
2008-02-08 09:35:00,41.64,41.76,41.3,41.51,62500.0,22.6223,22.6875,22.4376,22.5517,62500.0
2008-02-08 09:40:00,41.48,41.51,41.15,41.17,42200.0,22.5354,22.5517,22.3561,22.367,42200.0
2008-02-08 09:45:00,41.18,41.29,41.13,41.17,60100.0,22.3724,22.4322,22.3452,22.367,60100.0
2008-02-08 09:50:00,41.15,41.2,41.05,41.09,39100.0,22.3561,22.3833,22.3018,22.3235,39100.0
2008-02-08 09:55:00,41.09,41.2,41.09,41.17,61500.0,22.3235,22.3833,22.3235,22.367,61500.0
2008-02-08 10:00:00,41.16,41.25,41.09,41.24,48500.0,22.3615,22.4104,22.3235,22.405,48500.0
2008-02-08 10:05:00,41.24,41.5,41.24,41.41,69200.0,22.405,22.5462,22.405,22.4974,69200.0
2008-02-08 10:10:00,41.4,41.4,41.25,41.28,50300.0,22.4919,22.4919,22.4104,22.4267,50300.0
2008-02-08 10:15:00,41.28,41.37,41.23,41.28,38800.0,22.4267,22.4756,22.3996,22.4267,38800.0
2008-02-08 10:20:00,41.27,41.5,41.24,41.41,60400.0,22.4213,22.5462,22.405,22.4974,60400.0
2008-02-08 10:25:00,41.42,41.43,41.35,41.38,25700.0,22.5028,22.5082,22.4648,22.4811,25700.0
2008-02-08 10:30:00,41.38,41.38,41.29,41.35,27600.0,22.4811,22.4811,22.4322,22.4648,27600.0
2008-02-08 10:35:00,41.33,41.37,41.25,41.34,20000.0,22.4539,22.4756,22.4104,22.4593,20000.0
2008-02-08 10:40:00,41.35,41.41,41.34,41.34,23800.0,22.4648,22.4974,22.4593,22.4593,23800.0
2008-02-08 10:45:00,41.34,41.57,41.34,41.53,33400.0,22.4593,22.5843,22.4593,22.5625,33400.0
2008-02-08 10:50:00,41.53,41.77,41.53,41.71,52700.0,22.5625,22.6929,22.5625,22.6603,52700.0
2008-02-08 10:55:00,41.71,41.79,41.59,41.65,38700.0,22.6603,22.7038,22.5951,22.6277,38700.0
2008-02-08 11:00:00,41.64,41.69,41.54,41.58,26100.0,22.6223,22.6495,22.568,22.5897,26100.0
2008-02-08 11:05:00,41.57,41.8,41.56,41.77,26000.0,22.5843,22.7092,22.5788,22.6929,26000.0
2008-02-08 11:10:00,41.77,41.82,41.67,41.68,36800.0,22.6929,22.7201,22.6386,22.644,36800.0
2008-02-08 11:15:00,41.69,41.72,41.63,41.71,17400.0,22.6495,22.6658,22.6169,22.6603,17400.0
2008-02-08 11:20:00,41.69,41.69,41.51,41.53,23100.0,22.6495,22.6495,22.5517,22.5625,23100.0
2008-02-08 11:25:00,41.53,41.53,41.44,41.48,37600.0,22.5625,22.5625,22.5136,22.5354,37600.0
2008-02-08 11:30:00,41.5,41.57,41.44,41.57,18400.0,22.5462,22.5843,22.5136,22.5843,18400.0
2008-02-08 11:35:00,41.56,41.65,41.55,41.62,16900.0,22.5788,22.6277,22.5734,22.6114,16900.0
2008-02-08 11:40:00,41.62,41.63,41.51,41.56,20700.0,22.6114,22.6169,22.5517,22.5788,20700.0
2008-02-08 11:45:00,41.56,41.56,41.48,41.48,19400.0,22.5788,22.5788,22.5354,22.5354,19400.0
2008-02-08 11:50:00,41.48,41.48,41.35,41.4,40900.0,22.5354,22.5354,22.4648,22.4919,40900.0
2008-02-08 11:55:00,41.39,41.41,41.25,41.29,48600.0,22.4865,22.4974,22.4104,22.4322,48600.0
2008-02-08 12:00:00,41.28,41.42,41.25,41.38,35100.0,22.4267,22.5028,22.4104,22.4811,35100.0
2008-02-08 12:05:00,41.38,41.53,41.38,41.49,43100.0,22.4811,22.5625,22.4811,22.5408,43100.0
2008-02-08 12:10:00,41.49,41.52,41.48,41.51,14800.0,22.5408,22.5571,22.5354,22.5517,14800.0
2008-02-08 12:15:00,41.51,41.55,41.41,41.41,38900.0,22.5517,22.5734,22.4974,22.4974,38900.0
2008-02-08 12:20:00,41.41,41.41,41.22,41.3,41000.0,22.4974,22.4974,22.3941,22.4376,41000.0
2008-02-08 12:25:00,41.3,41.43,41.3,41.43,42500.0,22.4376,22.5082,22.4376,22.5082,42500.0
2008-02-08 12:30:00,41.43,41.53,41.36,41.41,41200.0,22.5082,22.5625,22.4702,22.4974,41200.0
2008-02-08 12:35:00,41.42,41.49,41.38,41.47,26500.0,22.5028,22.5408,22.4811,22.5299,26500.0
2008-02-08 12:40:00,41.47,41.55,41.43,41.51,20100.0,22.5299,22.5734,22.5082,22.5517,20100.0
2008-02-08 12:45:00,41.5,41.51,41.33,41.37,27700.0,22.5462,22.5517,22.4539,22.4756,27700.0
2008-02-08 12:50:00,41.37,41.51,41.36,41.47,17900.0,22.4756,22.5517,22.4702,22.5299,17900.0
2008-02-08 12:55:00,41.48,41.54,41.48,41.54,10800.0,22.5354,22.568,22.5354,22.568,10800.0
2008-02-08 13:00:00,41.53,41.54,41.49,41.52,26200.0,22.5625,22.568,22.5408,22.5571,26200.0
2008-02-08 13:05:00,41.52,41.59,41.52,41.56,24400.0,22.5571,22.5951,22.5571,22.5788,24400.0
2008-02-08 13:10:00,41.56,41.57,41.42,41.46,25100.0,22.5788,22.5843,22.5028,22.5245,25100.0
2008-02-08 13:15:00,41.5,41.51,41.39,41.43,22800.0,22.5462,22.5517,22.4865,22.5082,22800.0
2008-02-08 13:20:00,41.43,41.43,41.36,41.36,14900.0,22.5082,22.5082,22.4702,22.4702,14900.0
2008-02-08 13:25:00,41.36,41.45,41.33,41.43,22000.0,22.4702,22.5191,22.4539,22.5082,22000.0
2008-02-08 13:30:00,41.42,41.44,41.35,41.35,29200.0,22.5028,22.5136,22.4648,22.4648,29200.0
2008-02-08 13:35:00,41.35,41.37,41.22,41.25,69100.0,22.4648,22.4756,22.3941,22.4104,69100.0
2008-02-08 13:40:00,41.25,41.32,41.22,41.32,146100.0,22.4104,22.4485,22.3941,22.4485,146100.0
2008-02-08 13:45:00,41.31,41.45,41.27,41.4,53900.0,22.443,22.5191,22.4213,22.4919,53900.0
2008-02-08 13:50:00,41.4,41.51,41.3,41.32,34900.0,22.4919,22.5517,22.4376,22.4485,34900.0
2008-02-08 13:55:00,41.32,41.47,41.3,41.42,14500.0,22.4485,22.5299,22.4376,22.5028,14500.0
2008-02-08 14:00:00,41.43,41.46,41.33,41.38,30100.0,22.5082,22.5245,22.4539,22.4811,30100.0
2008-02-08 14:05:00,41.38,41.46,41.35,41.44,21900.0,22.4811,22.5245,22.4648,22.5136,21900.0
2008-02-08 14:10:00,41.42,41.51,41.42,41.5,27500.0,22.5028,22.5517,22.5028,22.5462,27500.0
2008-02-08 14:15:00,41.51,41.67,41.51,41.67,33700.0,22.5517,22.6386,22.5517,22.6386,33700.0
2008-02-08 14:20:00,41.67,41.84,41.67,41.68,131200.0,22.6386,22.731,22.6386,22.644,131200.0
2008-02-08 14:25:00,41.68,41.78,41.68,41.73,49800.0,22.644,22.6984,22.644,22.6712,49800.0
2008-02-08 14:30:00,41.72,41.8,41.7,41.71,49500.0,22.6658,22.7092,22.6549,22.6603,49500.0
2008-02-08 14:35:00,41.71,41.79,41.7,41.76,39200.0,22.6603,22.7038,22.6549,22.6875,39200.0
2008-02-08 14:40:00,41.75,41.78,41.7,41.76,29300.0,22.6821,22.6984,22.6549,22.6875,29300.0
2008-02-08 14:45:00,41.77,41.78,41.72,41.73,35400.0,22.6929,22.6984,22.6658,22.6712,35400.0
2008-02-08 14:50:00,41.72,41.77,41.71,41.74,23900.0,22.6658,22.6929,22.6603,22.6766,23900.0
2008-02-08 14:55:00,41.75,41.75,41.57,41.59,47200.0,22.6821,22.6821,22.5843,22.5951,47200.0
2008-02-08 15:00:00,41.59,41.61,41.49,41.54,31900.0,22.5951,22.606,22.5408,22.568,31900.0
2008-02-08 15:05:00,41.54,41.64,41.54,41.64,30400.0,22.568,22.6223,22.568,22.6223,30400.0
2008-02-08 15:10:00,41.63,41.73,41.63,41.68,39200.0,22.6169,22.6712,22.6169,22.644,39200.0
2008-02-08 15:15:00,41.67,41.81,41.67,41.8,29200.0,22.6386,22.7147,22.6386,22.7092,29200.0
2008-02-08 15:20:00,41.79,41.79,41.66,41.72,37700.0,22.7038,22.7038,22.6332,22.6658,37700.0
2008-02-08 15:25:00,41.7,41.74,41.64,41.68,33500.0,22.6549,22.6766,22.6223,22.644,33500.0
2008-02-08 15:30:00,41.69,41.93,41.69,41.93,61200.0,22.6495,22.7799,22.6495,22.7799,61200.0
2008-02-08 15:35:00,41.93,41.94,41.65,41.75,85800.0,22.7799,22.7853,22.6277,22.6821,85800.0
2008-02-08 15:40:00,41.74,41.93,41.71,41.9,60200.0,22.6766,22.7799,22.6603,22.7636,60200.0
2008-02-08 15:45:00,41.91,42.12,41.9,42.09,109300.0,22.769,22.8831,22.7636,22.8668,109300.0
2008-02-08 15:50:00,42.09,42.1,41.89,41.96,126500.0,22.8668,22.8722,22.7581,22.7962,126500.0
2008-02-08 15:55:00,41.95,41.95,41.89,41.94,137300.0,22.7907,22.7907,22.7581,22.7853,137300.0
2008-02-11 09:30:00,42.14,42.44,41.94,42.34,46000.0,22.8939,23.0569,22.7853,23.0026,46000.0
2008-02-11 09:35:00,42.36,42.5,42.28,42.3,46900.0,23.0135,23.0895,22.97,22.9809,46900.0
2008-02-11 09:40:00,42.31,42.48,42.13,42.24,45900.0,22.9863,23.0787,22.8885,22.9483,45900.0
2008-02-11 09:45:00,42.24,42.27,42.03,42.12,44300.0,22.9483,22.9646,22.8342,22.8831,44300.0
2008-02-11 09:50:00,42.12,42.21,41.88,41.93,91000.0,22.8831,22.932,22.7527,22.7799,91000.0
2008-02-11 09:55:00,41.93,41.96,41.76,41.91,65700.0,22.7799,22.7962,22.6875,22.769,65700.0
2008-02-11 10:00:00,41.92,42.18,41.92,42.07,82400.0,22.7744,22.9157,22.7744,22.8559,82400.0
2008-02-11 10:05:00,42.08,42.19,42.0,42.11,64000.0,22.8614,22.9211,22.8179,22.8776,64000.0
2008-02-11 10:10:00,42.08,42.08,41.93,41.99,44000.0,22.8614,22.8614,22.7799,22.8125,44000.0
2008-02-11 10:15:00,41.99,42.05,41.96,41.99,64900.0,22.8125,22.8451,22.7962,22.8125,64900.0
2008-02-11 10:20:00,42.0,42.04,41.87,41.95,81600.0,22.8179,22.8396,22.7473,22.7907,81600.0
2008-02-11 10:25:00,41.96,42.02,41.87,42.02,67400.0,22.7962,22.8288,22.7473,22.8288,67400.0
2008-02-11 10:30:00,42.01,42.24,41.97,42.19,48100.0,22.8233,22.9483,22.8016,22.9211,48100.0
2008-02-11 10:35:00,42.19,42.28,42.18,42.21,47200.0,22.9211,22.97,22.9157,22.932,47200.0
2008-02-11 10:40:00,42.2,42.21,42.11,42.15,26100.0,22.9265,22.932,22.8776,22.8994,26100.0
2008-02-11 10:45:00,42.15,42.28,42.15,42.23,35400.0,22.8994,22.97,22.8994,22.9428,35400.0
2008-02-11 10:50:00,42.23,42.45,42.21,42.44,51000.0,22.9428,23.0624,22.932,23.0569,51000.0
2008-02-11 10:55:00,42.44,42.44,42.34,42.34,31000.0,23.0569,23.0569,23.0026,23.0026,31000.0
2008-02-11 11:00:00,42.32,42.33,42.25,42.26,26400.0,22.9917,22.9972,22.9537,22.9591,26400.0
2008-02-11 11:05:00,42.27,42.45,42.26,42.44,53800.0,22.9646,23.0624,22.9591,23.0569,53800.0
2008-02-11 11:10:00,42.45,42.62,42.44,42.55,75000.0,23.0624,23.1547,23.0569,23.1167,75000.0
2008-02-11 11:15:00,42.57,42.71,42.56,42.7,78700.0,23.1276,23.2036,23.1221,23.1982,78700.0
2008-02-11 11:20:00,42.7,42.82,42.7,42.82,79200.0,23.1982,23.2634,23.1982,23.2634,79200.0
2008-02-11 11:25:00,42.82,42.82,42.7,42.71,97200.0,23.2634,23.2634,23.1982,23.2036,97200.0
2008-02-11 11:30:00,42.7,42.7,42.51,42.52,68000.0,23.1982,23.1982,23.095,23.1004,68000.0
2008-02-11 11:35:00,42.51,42.52,42.29,42.29,56800.0,23.095,23.1004,22.9754,22.9754,56800.0
2008-02-11 11:40:00,42.3,42.34,42.25,42.29,59700.0,22.9809,23.0026,22.9537,22.9754,59700.0
2008-02-11 11:45:00,42.3,42.32,42.15,42.16,68800.0,22.9809,22.9917,22.8994,22.9048,68800.0
2008-02-11 11:50:00,42.16,42.24,42.12,42.2,38100.0,22.9048,22.9483,22.8831,22.9265,38100.0
2008-02-11 11:55:00,42.21,42.21,42.06,42.18,58500.0,22.932,22.932,22.8505,22.9157,58500.0
2008-02-11 12:00:00,42.18,42.35,42.18,42.33,34700.0,22.9157,23.008,22.9157,22.9972,34700.0
2008-02-11 12:05:00,42.34,42.46,42.34,42.37,27400.0,23.0026,23.0678,23.0026,23.0189,27400.0
2008-02-11 12:10:00,42.38,42.38,42.25,42.31,19600.0,23.0243,23.0243,22.9537,22.9863,19600.0
2008-02-11 12:15:00,42.31,42.4,42.22,42.27,37500.0,22.9863,23.0352,22.9374,22.9646,37500.0
2008-02-11 12:20:00,42.28,42.29,42.14,42.16,18000.0,22.97,22.9754,22.8939,22.9048,18000.0
2008-02-11 12:25:00,42.15,42.19,42.12,42.12,31900.0,22.8994,22.9211,22.8831,22.8831,31900.0
2008-02-11 12:30:00,42.13,42.25,42.11,42.24,27900.0,22.8885,22.9537,22.8776,22.9483,27900.0
2008-02-11 12:35:00,42.23,42.47,42.23,42.45,26100.0,22.9428,23.0732,22.9428,23.0624,26100.0
2008-02-11 12:40:00,42.45,42.5,42.42,42.48,16900.0,23.0624,23.0895,23.0461,23.0787,16900.0
2008-02-11 12:45:00,42.48,42.57,42.46,42.49,40900.0,23.0787,23.1276,23.0678,23.0841,40900.0
2008-02-11 12:50:00,42.49,42.49,42.4,42.43,27300.0,23.0841,23.0841,23.0352,23.0515,27300.0
2008-02-11 12:55:00,42.43,42.48,42.4,42.48,11500.0,23.0515,23.0787,23.0352,23.0787,11500.0
2008-02-11 13:00:00,42.49,42.59,42.41,42.42,28500.0,23.0841,23.1384,23.0406,23.0461,28500.0
2008-02-11 13:05:00,42.41,42.42,42.33,42.39,30000.0,23.0406,23.0461,22.9972,23.0298,30000.0
2008-02-11 13:10:00,42.4,42.45,42.4,42.43,13600.0,23.0352,23.0624,23.0352,23.0515,13600.0
2008-02-11 13:15:00,42.43,42.43,42.3,42.31,14900.0,23.0515,23.0515,22.9809,22.9863,14900.0
2008-02-11 13:20:00,42.29,42.38,42.28,42.35,25100.0,22.9754,23.0243,22.97,23.008,25100.0
2008-02-11 13:25:00,42.35,42.45,42.31,42.45,26500.0,23.008,23.0624,22.9863,23.0624,26500.0
2008-02-11 13:30:00,42.46,42.48,42.34,42.44,23900.0,23.0678,23.0787,23.0026,23.0569,23900.0
2008-02-11 13:35:00,42.44,42.45,42.4,42.42,12200.0,23.0569,23.0624,23.0352,23.0461,12200.0
2008-02-11 13:40:00,42.42,42.44,42.38,42.42,13900.0,23.0461,23.0569,23.0243,23.0461,13900.0
2008-02-11 13:45:00,42.42,42.44,42.37,42.4,10900.0,23.0461,23.0569,23.0189,23.0352,10900.0
2008-02-11 13:50:00,42.4,42.43,42.35,42.38,21700.0,23.0352,23.0515,23.008,23.0243,21700.0
2008-02-11 13:55:00,42.39,42.39,42.35,42.38,17100.0,23.0298,23.0298,23.008,23.0243,17100.0
2008-02-11 14:00:00,42.38,42.48,42.36,42.4,20900.0,23.0243,23.0787,23.0135,23.0352,20900.0
2008-02-11 14:05:00,42.4,42.47,42.38,42.43,14700.0,23.0352,23.0732,23.0243,23.0515,14700.0
2008-02-11 14:10:00,42.42,42.57,42.42,42.55,28700.0,23.0461,23.1276,23.0461,23.1167,28700.0
2008-02-11 14:15:00,42.55,42.56,42.46,42.49,27900.0,23.1167,23.1221,23.0678,23.0841,27900.0
2008-02-11 14:20:00,42.48,42.48,42.4,42.42,22900.0,23.0787,23.0787,23.0352,23.0461,22900.0
2008-02-11 14:25:00,42.41,42.47,42.3,42.35,27600.0,23.0406,23.0732,22.9809,23.008,27600.0
2008-02-11 14:30:00,42.35,42.35,42.23,42.25,36300.0,23.008,23.008,22.9428,22.9537,36300.0
2008-02-11 14:35:00,42.25,42.27,42.19,42.24,36900.0,22.9537,22.9646,22.9211,22.9483,36900.0
2008-02-11 14:40:00,42.24,42.27,42.22,42.26,21200.0,22.9483,22.9646,22.9374,22.9591,21200.0
2008-02-11 14:45:00,42.25,42.34,42.24,42.25,49900.0,22.9537,23.0026,22.9483,22.9537,49900.0
2008-02-11 14:50:00,42.25,42.28,42.21,42.22,29400.0,22.9537,22.97,22.932,22.9374,29400.0
2008-02-11 14:55:00,42.25,42.25,42.16,42.2,34800.0,22.9537,22.9537,22.9048,22.9265,34800.0
2008-02-11 15:00:00,42.19,42.29,42.15,42.24,35800.0,22.9211,22.9754,22.8994,22.9483,35800.0
2008-02-11 15:05:00,42.23,42.29,42.18,42.27,29200.0,22.9428,22.9754,22.9157,22.9646,29200.0
2008-02-11 15:10:00,42.28,42.4,42.25,42.3,53100.0,22.97,23.0352,22.9537,22.9809,53100.0
2008-02-11 15:15:00,42.29,42.34,42.24,42.31,25000.0,22.9754,23.0026,22.9483,22.9863,25000.0
2008-02-11 15:20:00,42.3,42.39,42.28,42.35,35500.0,22.9809,23.0298,22.97,23.008,35500.0
2008-02-11 15:25:00,42.36,42.37,42.28,42.37,38000.0,23.0135,23.0189,22.97,23.0189,38000.0
2008-02-11 15:30:00,42.36,42.39,42.29,42.32,31400.0,23.0135,23.0298,22.9754,22.9917,31400.0
2008-02-11 15:35:00,42.32,42.35,42.14,42.15,49800.0,22.9917,23.008,22.8939,22.8994,49800.0
2008-02-11 15:40:00,42.16,42.16,42.0,42.01,83800.0,22.9048,22.9048,22.8179,22.8233,83800.0
2008-02-11 15:45:00,42.01,42.13,41.95,42.12,104000.0,22.8233,22.8885,22.7907,22.8831,104000.0
2008-02-11 15:50:00,42.13,42.14,42.1,42.14,74200.0,22.8885,22.8939,22.8722,22.8939,74200.0
2008-02-11 15:55:00,42.13,42.17,42.11,42.17,133900.0,22.8885,22.9102,22.8776,22.9102,133900.0
2008-02-12 09:30:00,42.62,42.62,42.21,42.47,58500.0,23.1547,23.1547,22.932,23.0732,58500.0
2008-02-12 09:35:00,42.43,42.46,42.25,42.34,51200.0,23.0515,23.0678,22.9537,23.0026,51200.0
2008-02-12 09:40:00,42.34,42.44,42.31,42.36,28300.0,23.0026,23.0569,22.9863,23.0135,28300.0
2008-02-12 09:45:00,42.37,42.5,42.3,42.47,64900.0,23.0189,23.0895,22.9809,23.0732,64900.0
2008-02-12 09:50:00,42.49,42.49,42.28,42.33,61600.0,23.0841,23.0841,22.97,22.9972,61600.0
2008-02-12 09:55:00,42.35,42.45,42.33,42.41,74200.0,23.008,23.0624,22.9972,23.0406,74200.0
2008-02-12 10:00:00,42.41,42.55,42.38,42.5,74400.0,23.0406,23.1167,23.0243,23.0895,74400.0
2008-02-12 10:05:00,42.51,42.53,42.42,42.52,70900.0,23.095,23.1058,23.0461,23.1004,70900.0
2008-02-12 10:10:00,42.52,42.56,42.49,42.51,88800.0,23.1004,23.1221,23.0841,23.095,88800.0
2008-02-12 10:15:00,42.51,42.55,42.46,42.46,78400.0,23.095,23.1167,23.0678,23.0678,78400.0
2008-02-12 10:20:00,42.46,42.57,42.46,42.48,86800.0,23.0678,23.1276,23.0678,23.0787,86800.0
2008-02-12 10:25:00,42.48,42.5,42.39,42.4,50800.0,23.0787,23.0895,23.0298,23.0352,50800.0
2008-02-12 10:30:00,42.4,42.5,42.4,42.47,59600.0,23.0352,23.0895,23.0352,23.0732,59600.0
2008-02-12 10:35:00,42.47,42.49,42.31,42.38,92600.0,23.0732,23.0841,22.9863,23.0243,92600.0
2008-02-12 10:40:00,42.38,42.59,42.38,42.58,73300.0,23.0243,23.1384,23.0243,23.133,73300.0
2008-02-12 10:45:00,42.59,42.72,42.58,42.67,72900.0,23.1384,23.2091,23.133,23.1819,72900.0
2008-02-12 10:50:00,42.68,42.68,42.51,42.57,43300.0,23.1873,23.1873,23.095,23.1276,43300.0
2008-02-12 10:55:00,42.57,42.69,42.53,42.66,31800.0,23.1276,23.1928,23.1058,23.1765,31800.0
2008-02-12 11:00:00,42.67,42.67,42.54,42.56,36100.0,23.1819,23.1819,23.1113,23.1221,36100.0
2008-02-12 11:05:00,42.54,42.59,42.5,42.54,44600.0,23.1113,23.1384,23.0895,23.1113,44600.0
2008-02-12 11:10:00,42.58,42.66,42.54,42.64,62400.0,23.133,23.1765,23.1113,23.1656,62400.0
2008-02-12 11:15:00,42.65,42.67,42.56,42.66,33100.0,23.171,23.1819,23.1221,23.1765,33100.0
2008-02-12 11:20:00,42.68,42.7,42.54,42.55,36700.0,23.1873,23.1982,23.1113,23.1167,36700.0
2008-02-12 11:25:00,42.56,42.63,42.55,42.62,34200.0,23.1221,23.1602,23.1167,23.1547,34200.0
2008-02-12 11:30:00,42.63,42.7,42.6,42.7,38100.0,23.1602,23.1982,23.1439,23.1982,38100.0
2008-02-12 11:35:00,42.68,42.69,42.61,42.67,18800.0,23.1873,23.1928,23.1493,23.1819,18800.0
2008-02-12 11:40:00,42.67,42.79,42.67,42.78,45200.0,23.1819,23.2471,23.1819,23.2416,45200.0
2008-02-12 11:45:00,42.78,42.84,42.77,42.84,40100.0,23.2416,23.2742,23.2362,23.2742,40100.0
2008-02-12 11:50:00,42.84,42.85,42.8,42.81,23500.0,23.2742,23.2797,23.2525,23.2579,23500.0
2008-02-12 11:55:00,42.81,42.85,42.79,42.81,33700.0,23.2579,23.2797,23.2471,23.2579,33700.0
2008-02-12 12:00:00,42.8,42.85,42.79,42.8,40500.0,23.2525,23.2797,23.2471,23.2525,40500.0
2008-02-12 12:05:00,42.79,42.85,42.77,42.85,47600.0,23.2471,23.2797,23.2362,23.2797,47600.0
2008-02-12 12:10:00,42.85,42.88,42.8,42.88,55400.0,23.2797,23.296,23.2525,23.296,55400.0
2008-02-12 12:15:00,42.88,42.88,42.83,42.83,35700.0,23.296,23.296,23.2688,23.2688,35700.0
2008-02-12 12:20:00,42.83,42.83,42.74,42.75,69400.0,23.2688,23.2688,23.2199,23.2253,69400.0
2008-02-12 12:25:00,42.74,42.82,42.69,42.78,43900.0,23.2199,23.2634,23.1928,23.2416,43900.0
2008-02-12 12:30:00,42.78,42.78,42.62,42.62,36300.0,23.2416,23.2416,23.1547,23.1547,36300.0
2008-02-12 12:35:00,42.62,42.63,42.55,42.61,55300.0,23.1547,23.1602,23.1167,23.1493,55300.0
2008-02-12 12:40:00,42.6,42.63,42.52,42.54,81000.0,23.1439,23.1602,23.1004,23.1113,81000.0
2008-02-12 12:45:00,42.54,42.61,42.51,42.51,35600.0,23.1113,23.1493,23.095,23.095,35600.0
2008-02-12 12:50:00,42.51,42.57,42.49,42.49,44900.0,23.095,23.1276,23.0841,23.0841,44900.0
2008-02-12 12:55:00,42.49,42.52,42.46,42.5,50700.0,23.0841,23.1004,23.0678,23.0895,50700.0
2008-02-12 13:00:00,42.5,42.59,42.5,42.58,34100.0,23.0895,23.1384,23.0895,23.133,34100.0
2008-02-12 13:05:00,42.58,42.59,42.52,42.53,25900.0,23.133,23.1384,23.1004,23.1058,25900.0
2008-02-12 13:10:00,42.53,42.54,42.49,42.51,18800.0,23.1058,23.1113,23.0841,23.095,18800.0
2008-02-12 13:15:00,42.51,42.52,42.48,42.48,26300.0,23.095,23.1004,23.0787,23.0787,26300.0
2008-02-12 13:20:00,42.48,42.5,42.46,42.47,23600.0,23.0787,23.0895,23.0678,23.0732,23600.0
2008-02-12 13:25:00,42.48,42.56,42.47,42.52,37100.0,23.0787,23.1221,23.0732,23.1004,37100.0
2008-02-12 13:30:00,42.51,42.57,42.51,42.56,13800.0,23.095,23.1276,23.095,23.1221,13800.0
2008-02-12 13:35:00,42.56,42.57,42.43,42.46,44500.0,23.1221,23.1276,23.0515,23.0678,44500.0
2008-02-12 13:40:00,42.45,42.47,42.4,42.4,27300.0,23.0624,23.0732,23.0352,23.0352,27300.0
2008-02-12 13:45:00,42.41,42.42,42.38,42.42,23300.0,23.0406,23.0461,23.0243,23.0461,23300.0
2008-02-12 13:50:00,42.42,42.46,42.36,42.42,56700.0,23.0461,23.0678,23.0135,23.0461,56700.0
2008-02-12 13:55:00,42.43,42.46,42.4,42.41,20600.0,23.0515,23.0678,23.0352,23.0406,20600.0
2008-02-12 14:00:00,42.4,42.43,42.37,42.38,51000.0,23.0352,23.0515,23.0189,23.0243,51000.0
2008-02-12 14:05:00,42.38,42.41,42.32,42.35,30500.0,23.0243,23.0406,22.9917,23.008,30500.0
2008-02-12 14:10:00,42.36,42.43,42.36,42.4,50900.0,23.0135,23.0515,23.0135,23.0352,50900.0
2008-02-12 14:15:00,42.4,42.4,42.28,42.29,113400.0,23.0352,23.0352,22.97,22.9754,113400.0
2008-02-12 14:20:00,42.29,42.31,42.25,42.31,69400.0,22.9754,22.9863,22.9537,22.9863,69400.0
2008-02-12 14:25:00,42.3,42.33,42.27,42.32,41600.0,22.9809,22.9972,22.9646,22.9917,41600.0
2008-02-12 14:30:00,42.32,42.32,42.23,42.24,44600.0,22.9917,22.9917,22.9428,22.9483,44600.0
2008-02-12 14:35:00,42.23,42.23,42.14,42.17,75100.0,22.9428,22.9428,22.8939,22.9102,75100.0
2008-02-12 14:40:00,42.17,42.3,42.17,42.24,114200.0,22.9102,22.9809,22.9102,22.9483,114200.0
2008-02-12 14:45:00,42.24,42.35,42.24,42.35,108200.0,22.9483,23.008,22.9483,23.008,108200.0
2008-02-12 14:50:00,42.37,42.43,42.34,42.39,59200.0,23.0189,23.0515,23.0026,23.0298,59200.0
2008-02-12 14:55:00,42.39,42.46,42.35,42.45,41700.0,23.0298,23.0678,23.008,23.0624,41700.0
2008-02-12 15:00:00,42.45,42.47,42.37,42.37,61300.0,23.0624,23.0732,23.0189,23.0189,61300.0
2008-02-12 15:05:00,42.38,42.38,42.24,42.29,81200.0,23.0243,23.0243,22.9483,22.9754,81200.0
2008-02-12 15:10:00,42.3,42.35,42.27,42.3,65800.0,22.9809,23.008,22.9646,22.9809,65800.0
2008-02-12 15:15:00,42.29,42.36,42.27,42.3,69100.0,22.9754,23.0135,22.9646,22.9809,69100.0
2008-02-12 15:20:00,42.28,42.29,42.07,42.07,82900.0,22.97,22.9754,22.8559,22.8559,82900.0
2008-02-12 15:25:00,42.06,42.06,41.92,41.97,99900.0,22.8505,22.8505,22.7744,22.8016,99900.0
2008-02-12 15:30:00,41.97,42.04,41.89,41.91,76400.0,22.8016,22.8396,22.7581,22.769,76400.0
2008-02-12 15:35:00,41.9,41.95,41.7,41.71,106200.0,22.7636,22.7907,22.6549,22.6603,106200.0
2008-02-12 15:40:00,41.71,41.85,41.66,41.77,114600.0,22.6603,22.7364,22.6332,22.6929,114600.0
2008-02-12 15:45:00,41.77,41.92,41.74,41.85,102500.0,22.6929,22.7744,22.6766,22.7364,102500.0
2008-02-12 15:50:00,41.86,41.89,41.71,41.72,194300.0,22.7418,22.7581,22.6603,22.6658,194300.0
2008-02-12 15:55:00,41.72,41.81,41.71,41.71,160100.0,22.6658,22.7147,22.6603,22.6603,160100.0
2008-02-13 09:30:00,42.71,43.3,42.27,42.41,132800.0,23.2036,23.5242,22.9646,23.0406,132800.0
2008-02-13 09:35:00,42.43,42.64,42.43,42.57,52300.0,23.0515,23.1656,23.0515,23.1276,52300.0
2008-02-13 09:40:00,42.58,42.64,42.21,42.39,91400.0,23.133,23.1656,22.932,23.0298,91400.0
2008-02-13 09:45:00,42.4,42.64,42.37,42.58,99300.0,23.0352,23.1656,23.0189,23.133,99300.0
2008-02-13 09:50:00,42.6,42.62,42.47,42.52,47300.0,23.1439,23.1547,23.0732,23.1004,47300.0
2008-02-13 09:55:00,42.51,42.61,42.43,42.43,48200.0,23.095,23.1493,23.0515,23.0515,48200.0
2008-02-13 10:00:00,42.42,42.56,42.37,42.47,73600.0,23.0461,23.1221,23.0189,23.0732,73600.0
2008-02-13 10:05:00,42.45,42.5,42.33,42.49,44700.0,23.0624,23.0895,22.9972,23.0841,44700.0
2008-02-13 10:10:00,42.49,42.66,42.45,42.66,69200.0,23.0841,23.1765,23.0624,23.1765,69200.0
2008-02-13 10:15:00,42.68,42.79,42.67,42.72,64800.0,23.1873,23.2471,23.1819,23.2091,64800.0
2008-02-13 10:20:00,42.73,42.78,42.45,42.52,52800.0,23.2145,23.2416,23.0624,23.1004,52800.0
2008-02-13 10:25:00,42.52,42.61,42.41,42.61,40700.0,23.1004,23.1493,23.0406,23.1493,40700.0
2008-02-13 10:30:00,42.6,42.6,42.37,42.46,66700.0,23.1439,23.1439,23.0189,23.0678,66700.0
2008-02-13 10:35:00,42.46,42.48,42.32,42.38,42700.0,23.0678,23.0787,22.9917,23.0243,42700.0
2008-02-13 10:40:00,42.39,42.54,42.39,42.47,76500.0,23.0298,23.1113,23.0298,23.0732,76500.0
2008-02-13 10:45:00,42.48,42.57,42.39,42.51,56400.0,23.0787,23.1276,23.0298,23.095,56400.0
2008-02-13 10:50:00,42.51,42.6,42.45,42.56,27700.0,23.095,23.1439,23.0624,23.1221,27700.0
2008-02-13 10:55:00,42.55,42.62,42.52,42.53,16200.0,23.1167,23.1547,23.1004,23.1058,16200.0
2008-02-13 11:00:00,42.55,42.61,42.51,42.58,23700.0,23.1167,23.1493,23.095,23.133,23700.0
2008-02-13 11:05:00,42.58,42.61,42.53,42.58,22800.0,23.133,23.1493,23.1058,23.133,22800.0
2008-02-13 11:10:00,42.59,42.63,42.52,42.56,16800.0,23.1384,23.1602,23.1004,23.1221,16800.0
2008-02-13 11:15:00,42.55,42.64,42.55,42.62,21800.0,23.1167,23.1656,23.1167,23.1547,21800.0
2008-02-13 11:20:00,42.61,42.62,42.53,42.59,18000.0,23.1493,23.1547,23.1058,23.1384,18000.0
2008-02-13 11:25:00,42.58,42.73,42.53,42.73,32200.0,23.133,23.2145,23.1058,23.2145,32200.0
2008-02-13 11:30:00,42.72,42.76,42.65,42.71,30500.0,23.2091,23.2308,23.171,23.2036,30500.0
2008-02-13 11:35:00,42.72,42.78,42.7,42.78,27400.0,23.2091,23.2416,23.1982,23.2416,27400.0
2008-02-13 11:40:00,42.78,42.81,42.76,42.78,19900.0,23.2416,23.2579,23.2308,23.2416,19900.0
2008-02-13 11:45:00,42.77,42.82,42.73,42.74,18900.0,23.2362,23.2634,23.2145,23.2199,18900.0
2008-02-13 11:50:00,42.77,42.77,42.62,42.69,29800.0,23.2362,23.2362,23.1547,23.1928,29800.0
2008-02-13 11:55:00,42.71,42.75,42.62,42.72,19900.0,23.2036,23.2253,23.1547,23.2091,19900.0
2008-02-13 12:00:00,42.72,42.87,42.71,42.86,50700.0,23.2091,23.2905,23.2036,23.2851,50700.0
2008-02-13 12:05:00,42.84,42.93,42.84,42.91,30900.0,23.2742,23.3231,23.2742,23.3123,30900.0
2008-02-13 12:10:00,42.91,42.93,42.83,42.83,45000.0,23.3123,23.3231,23.2688,23.2688,45000.0
2008-02-13 12:15:00,42.83,42.83,42.7,42.71,21100.0,23.2688,23.2688,23.1982,23.2036,21100.0
2008-02-13 12:20:00,42.72,42.82,42.71,42.76,45000.0,23.2091,23.2634,23.2036,23.2308,45000.0
2008-02-13 12:25:00,42.78,42.78,42.72,42.77,7200.0,23.2416,23.2416,23.2091,23.2362,7200.0
2008-02-13 12:30:00,42.77,42.8,42.74,42.78,18200.0,23.2362,23.2525,23.2199,23.2416,18200.0
2008-02-13 12:35:00,42.79,42.79,42.73,42.76,13500.0,23.2471,23.2471,23.2145,23.2308,13500.0
2008-02-13 12:40:00,42.75,42.75,42.65,42.65,15500.0,23.2253,23.2253,23.171,23.171,15500.0
2008-02-13 12:45:00,42.65,42.72,42.62,42.71,19400.0,23.171,23.2091,23.1547,23.2036,19400.0
2008-02-13 12:50:00,42.72,42.78,42.7,42.77,21300.0,23.2091,23.2416,23.1982,23.2362,21300.0
2008-02-13 12:55:00,42.76,42.8,42.74,42.77,16200.0,23.2308,23.2525,23.2199,23.2362,16200.0
2008-02-13 13:00:00,42.75,42.84,42.67,42.84,49500.0,23.2253,23.2742,23.1819,23.2742,49500.0
2008-02-13 13:05:00,42.83,42.94,42.81,42.94,23800.0,23.2688,23.3286,23.2579,23.3286,23800.0
2008-02-13 13:10:00,42.94,43.0,42.93,42.94,32000.0,23.3286,23.3612,23.3231,23.3286,32000.0
2008-02-13 13:15:00,42.95,43.06,42.95,43.06,37300.0,23.334,23.3938,23.334,23.3938,37300.0
2008-02-13 13:20:00,43.07,43.1,42.98,43.0,65100.0,23.3992,23.4155,23.3503,23.3612,65100.0
2008-02-13 13:25:00,42.99,43.03,42.97,43.0,27900.0,23.3557,23.3775,23.3449,23.3612,27900.0
2008-02-13 13:30:00,43.0,43.06,42.99,43.05,19200.0,23.3612,23.3938,23.3557,23.3883,19200.0
2008-02-13 13:35:00,43.06,43.11,43.06,43.09,16000.0,23.3938,23.4209,23.3938,23.4101,16000.0
2008-02-13 13:40:00,43.1,43.21,43.09,43.15,58300.0,23.4155,23.4753,23.4101,23.4427,58300.0
2008-02-13 13:45:00,43.16,43.22,43.13,43.21,52800.0,23.4481,23.4807,23.4318,23.4753,52800.0
2008-02-13 13:50:00,43.2,43.32,43.15,43.31,102200.0,23.4698,23.535,23.4427,23.5296,102200.0
2008-02-13 13:55:00,43.3,43.33,43.27,43.27,196200.0,23.5242,23.5405,23.5079,23.5079,196200.0
2008-02-13 14:00:00,43.26,43.28,43.12,43.14,54800.0,23.5024,23.5133,23.4264,23.4372,54800.0
2008-02-13 14:05:00,43.14,43.15,43.05,43.05,36100.0,23.4372,23.4427,23.3883,23.3883,36100.0
2008-02-13 14:10:00,43.04,43.14,43.02,43.08,41200.0,23.3829,23.4372,23.372,23.4046,41200.0
2008-02-13 14:15:00,43.1,43.22,43.1,43.18,24800.0,23.4155,23.4807,23.4155,23.459,24800.0
2008-02-13 14:20:00,43.17,43.2,43.11,43.18,20300.0,23.4535,23.4698,23.4209,23.459,20300.0
2008-02-13 14:25:00,43.18,43.21,43.09,43.13,22100.0,23.459,23.4753,23.4101,23.4318,22100.0
2008-02-13 14:30:00,43.14,43.17,43.1,43.16,22100.0,23.4372,23.4535,23.4155,23.4481,22100.0
2008-02-13 14:35:00,43.15,43.32,43.12,43.3,42100.0,23.4427,23.535,23.4264,23.5242,42100.0
2008-02-13 14:40:00,43.3,43.32,43.22,43.25,25700.0,23.5242,23.535,23.4807,23.497,25700.0
2008-02-13 14:45:00,43.28,43.35,43.27,43.3,48400.0,23.5133,23.5513,23.5079,23.5242,48400.0
2008-02-13 14:50:00,43.31,43.38,43.28,43.34,31600.0,23.5296,23.5676,23.5133,23.5459,31600.0
2008-02-13 14:55:00,43.35,43.38,43.27,43.32,42900.0,23.5513,23.5676,23.5079,23.535,42900.0
2008-02-13 15:00:00,43.32,43.45,43.3,43.42,68800.0,23.535,23.6056,23.5242,23.5893,68800.0
2008-02-13 15:05:00,43.43,43.43,43.33,43.36,59900.0,23.5948,23.5948,23.5405,23.5568,59900.0
2008-02-13 15:10:00,43.36,43.36,43.28,43.28,67500.0,23.5568,23.5568,23.5133,23.5133,67500.0
2008-02-13 15:15:00,43.3,43.3,43.21,43.23,62200.0,23.5242,23.5242,23.4753,23.4861,62200.0
2008-02-13 15:20:00,43.24,43.29,43.22,43.23,81000.0,23.4916,23.5187,23.4807,23.4861,81000.0
2008-02-13 15:25:00,43.23,43.23,43.12,43.14,151800.0,23.4861,23.4861,23.4264,23.4372,151800.0
2008-02-13 15:30:00,43.13,43.15,42.93,42.97,127300.0,23.4318,23.4427,23.3231,23.3449,127300.0
2008-02-13 15:35:00,42.97,43.18,42.96,43.18,176400.0,23.3449,23.459,23.3394,23.459,176400.0
2008-02-13 15:40:00,43.18,43.24,43.11,43.17,136900.0,23.459,23.4916,23.4209,23.4535,136900.0
2008-02-13 15:45:00,43.17,43.2,43.03,43.06,111100.0,23.4535,23.4698,23.3775,23.3938,111100.0
2008-02-13 15:50:00,43.05,43.13,43.02,43.02,156900.0,23.3883,23.4318,23.372,23.372,156900.0
2008-02-13 15:55:00,43.02,43.1,42.81,42.9,377700.0,23.372,23.4155,23.2579,23.3068,377700.0
2008-02-14 09:30:00,43.09,43.09,42.13,42.24,145900.0,23.4101,23.4101,22.8885,22.9483,145900.0
2008-02-14 09:35:00,42.26,42.31,41.93,41.99,110000.0,22.9591,22.9863,22.7799,22.8125,110000.0
2008-02-14 09:40:00,41.99,42.0,41.84,41.84,79100.0,22.8125,22.8179,22.731,22.731,79100.0
2008-02-14 09:45:00,41.83,42.18,41.78,42.18,92700.0,22.7255,22.9157,22.6984,22.9157,92700.0
2008-02-14 09:50:00,42.18,42.51,42.14,42.47,79300.0,22.9157,23.095,22.8939,23.0732,79300.0
2008-02-14 09:55:00,42.47,42.59,42.36,42.38,81600.0,23.0732,23.1384,23.0135,23.0243,81600.0
2008-02-14 10:00:00,42.39,42.49,42.36,42.39,62800.0,23.0298,23.0841,23.0135,23.0298,62800.0
2008-02-14 10:05:00,42.38,42.65,42.17,42.19,60200.0,23.0243,23.171,22.9102,22.9211,60200.0
2008-02-14 10:10:00,42.18,42.26,42.13,42.24,53900.0,22.9157,22.9591,22.8885,22.9483,53900.0
2008-02-14 10:15:00,42.25,42.26,42.2,42.22,41300.0,22.9537,22.9591,22.9265,22.9374,41300.0
2008-02-14 10:20:00,42.2,42.27,42.17,42.22,45100.0,22.9265,22.9646,22.9102,22.9374,45100.0
2008-02-14 10:25:00,42.22,42.27,42.21,42.23,30400.0,22.9374,22.9646,22.932,22.9428,30400.0
2008-02-14 10:30:00,42.24,42.29,42.2,42.22,42900.0,22.9483,22.9754,22.9265,22.9374,42900.0
2008-02-14 10:35:00,42.22,42.26,42.2,42.24,51900.0,22.9374,22.9591,22.9265,22.9483,51900.0
2008-02-14 10:40:00,42.25,42.27,42.18,42.21,58900.0,22.9537,22.9646,22.9157,22.932,58900.0
2008-02-14 10:45:00,42.2,42.26,42.2,42.23,32900.0,22.9265,22.9591,22.9265,22.9428,32900.0
2008-02-14 10:50:00,42.22,42.23,42.07,42.13,35600.0,22.9374,22.9428,22.8559,22.8885,35600.0
2008-02-14 10:55:00,42.14,42.2,41.95,41.96,141300.0,22.8939,22.9265,22.7907,22.7962,141300.0
2008-02-14 11:00:00,41.96,42.05,41.89,41.99,59100.0,22.7962,22.8451,22.7581,22.8125,59100.0
2008-02-14 11:05:00,41.99,42.03,41.91,41.94,36100.0,22.8125,22.8342,22.769,22.7853,36100.0
2008-02-14 11:10:00,41.92,41.94,41.83,41.89,63300.0,22.7744,22.7853,22.7255,22.7581,63300.0
2008-02-14 11:15:00,41.9,41.9,41.7,41.82,58700.0,22.7636,22.7636,22.6549,22.7201,58700.0
2008-02-14 11:20:00,41.82,41.88,41.75,41.88,32000.0,22.7201,22.7527,22.6821,22.7527,32000.0
2008-02-14 11:25:00,41.88,42.02,41.88,42.0,39700.0,22.7527,22.8288,22.7527,22.8179,39700.0
2008-02-14 11:30:00,42.0,42.01,41.92,41.99,37400.0,22.8179,22.8233,22.7744,22.8125,37400.0
2008-02-14 11:35:00,42.0,42.01,41.94,41.99,39800.0,22.8179,22.8233,22.7853,22.8125,39800.0
2008-02-14 11:40:00,41.99,42.0,41.84,41.88,41400.0,22.8125,22.8179,22.731,22.7527,41400.0
2008-02-14 11:45:00,41.88,41.9,41.69,41.75,50800.0,22.7527,22.7636,22.6495,22.6821,50800.0
2008-02-14 11:50:00,41.74,41.85,41.74,41.83,32500.0,22.6766,22.7364,22.6766,22.7255,32500.0
2008-02-14 11:55:00,41.83,41.88,41.8,41.87,29100.0,22.7255,22.7527,22.7092,22.7473,29100.0
2008-02-14 12:00:00,41.88,41.88,41.74,41.77,46500.0,22.7527,22.7527,22.6766,22.6929,46500.0
2008-02-14 12:05:00,41.78,41.85,41.75,41.82,23300.0,22.6984,22.7364,22.6821,22.7201,23300.0
2008-02-14 12:10:00,41.83,41.9,41.8,41.9,27000.0,22.7255,22.7636,22.7092,22.7636,27000.0
2008-02-14 12:15:00,41.91,41.99,41.88,41.93,23600.0,22.769,22.8125,22.7527,22.7799,23600.0
2008-02-14 12:20:00,41.94,41.94,41.8,41.84,36500.0,22.7853,22.7853,22.7092,22.731,36500.0
2008-02-14 12:25:00,41.85,41.93,41.85,41.91,25000.0,22.7364,22.7799,22.7364,22.769,25000.0
2008-02-14 12:30:00,41.9,41.93,41.85,41.87,25400.0,22.7636,22.7799,22.7364,22.7473,25400.0
2008-02-14 12:35:00,41.87,41.88,41.77,41.77,24800.0,22.7473,22.7527,22.6929,22.6929,24800.0
2008-02-14 12:40:00,41.77,41.78,41.69,41.76,26100.0,22.6929,22.6984,22.6495,22.6875,26100.0
2008-02-14 12:45:00,41.77,41.8,41.67,41.67,24800.0,22.6929,22.7092,22.6386,22.6386,24800.0
2008-02-14 12:50:00,41.67,41.79,41.65,41.77,24300.0,22.6386,22.7038,22.6277,22.6929,24300.0
2008-02-14 12:55:00,41.78,41.78,41.59,41.6,31100.0,22.6984,22.6984,22.5951,22.6006,31100.0
2008-02-14 13:00:00,41.61,41.7,41.6,41.69,24600.0,22.606,22.6549,22.6006,22.6495,24600.0
2008-02-14 13:05:00,41.69,41.7,41.53,41.6,24000.0,22.6495,22.6549,22.5625,22.6006,24000.0
2008-02-14 13:10:00,41.58,41.62,41.52,41.54,38400.0,22.5897,22.6114,22.5571,22.568,38400.0
2008-02-14 13:15:00,41.53,41.64,41.5,41.64,44000.0,22.5625,22.6223,22.5462,22.6223,44000.0
2008-02-14 13:20:00,41.65,41.65,41.47,41.6,41700.0,22.6277,22.6277,22.5299,22.6006,41700.0
2008-02-14 13:25:00,41.61,41.65,41.52,41.65,19900.0,22.606,22.6277,22.5571,22.6277,19900.0
2008-02-14 13:30:00,41.64,41.72,41.62,41.72,27700.0,22.6223,22.6658,22.6114,22.6658,27700.0
2008-02-14 13:35:00,41.72,41.74,41.63,41.73,25100.0,22.6658,22.6766,22.6169,22.6712,25100.0
2008-02-14 13:40:00,41.74,41.74,41.54,41.57,32000.0,22.6766,22.6766,22.568,22.5843,32000.0
2008-02-14 13:45:00,41.56,41.64,41.54,41.58,14300.0,22.5788,22.6223,22.568,22.5897,14300.0
2008-02-14 13:50:00,41.58,41.63,41.55,41.59,16500.0,22.5897,22.6169,22.5734,22.5951,16500.0
2008-02-14 13:55:00,41.59,41.81,41.59,41.77,33700.0,22.5951,22.7147,22.5951,22.6929,33700.0
2008-02-14 14:00:00,41.78,41.82,41.78,41.78,11600.0,22.6984,22.7201,22.6984,22.6984,11600.0
2008-02-14 14:05:00,41.79,41.79,41.72,41.74,27200.0,22.7038,22.7038,22.6658,22.6766,27200.0
2008-02-14 14:10:00,41.74,41.74,41.68,41.68,25800.0,22.6766,22.6766,22.644,22.644,25800.0
2008-02-14 14:15:00,41.68,41.75,41.67,41.74,41300.0,22.644,22.6821,22.6386,22.6766,41300.0
2008-02-14 14:20:00,41.74,41.76,41.69,41.71,50500.0,22.6766,22.6875,22.6495,22.6603,50500.0
2008-02-14 14:25:00,41.7,41.74,41.66,41.69,56100.0,22.6549,22.6766,22.6332,22.6495,56100.0
2008-02-14 14:30:00,41.68,41.71,41.66,41.69,20600.0,22.644,22.6603,22.6332,22.6495,20600.0
2008-02-14 14:35:00,41.7,41.73,41.63,41.69,43300.0,22.6549,22.6712,22.6169,22.6495,43300.0
2008-02-14 14:40:00,41.69,41.69,41.56,41.59,54300.0,22.6495,22.6495,22.5788,22.5951,54300.0
2008-02-14 14:45:00,41.6,41.6,41.3,41.44,99200.0,22.6006,22.6006,22.4376,22.5136,99200.0
2008-02-14 14:50:00,41.42,41.49,41.36,41.49,50800.0,22.5028,22.5408,22.4702,22.5408,50800.0
2008-02-14 14:55:00,41.5,41.61,41.48,41.53,43600.0,22.5462,22.606,22.5354,22.5625,43600.0
2008-02-14 15:00:00,41.56,41.56,41.46,41.48,32200.0,22.5788,22.5788,22.5245,22.5354,32200.0
2008-02-14 15:05:00,41.46,41.55,41.44,41.52,38100.0,22.5245,22.5734,22.5136,22.5571,38100.0
2008-02-14 15:10:00,41.52,41.75,41.5,41.75,33000.0,22.5571,22.6821,22.5462,22.6821,33000.0
2008-02-14 15:15:00,41.76,41.82,41.71,41.8,59000.0,22.6875,22.7201,22.6603,22.7092,59000.0
2008-02-14 15:20:00,41.81,41.81,41.69,41.72,40300.0,22.7147,22.7147,22.6495,22.6658,40300.0
2008-02-14 15:25:00,41.74,41.75,41.71,41.72,37900.0,22.6766,22.6821,22.6603,22.6658,37900.0
2008-02-14 15:30:00,41.72,41.8,41.7,41.76,55600.0,22.6658,22.7092,22.6549,22.6875,55600.0
2008-02-14 15:35:00,41.75,41.77,41.62,41.63,52900.0,22.6821,22.6929,22.6114,22.6169,52900.0
2008-02-14 15:40:00,41.63,41.63,41.53,41.58,61300.0,22.6169,22.6169,22.5625,22.5897,61300.0
2008-02-14 15:45:00,41.57,41.7,41.53,41.7,143200.0,22.5843,22.6549,22.5625,22.6549,143200.0
2008-02-14 15:50:00,41.69,41.69,41.42,41.44,116500.0,22.6495,22.6495,22.5028,22.5136,116500.0
2008-02-14 15:55:00,41.45,41.53,41.44,41.53,138300.0,22.5191,22.5625,22.5136,22.5625,138300.0
2008-02-15 09:30:00,41.22,41.83,41.17,41.83,307600.0,22.3941,22.7255,22.367,22.7255,307600.0
2008-02-15 09:35:00,41.81,41.83,41.62,41.66,61600.0,22.7147,22.7255,22.6114,22.6332,61600.0
2008-02-15 09:40:00,41.65,41.73,41.53,41.6,50900.0,22.6277,22.6712,22.5625,22.6006,50900.0
2008-02-15 09:45:00,41.61,41.8,41.61,41.72,59700.0,22.606,22.7092,22.606,22.6658,59700.0
2008-02-15 09:50:00,41.72,41.78,41.49,41.49,61400.0,22.6658,22.6984,22.5408,22.5408,61400.0
2008-02-15 09:55:00,41.5,41.52,41.3,41.34,68800.0,22.5462,22.5571,22.4376,22.4593,68800.0
2008-02-15 10:00:00,41.32,41.39,41.3,41.34,63300.0,22.4485,22.4865,22.4376,22.4593,63300.0
2008-02-15 10:05:00,41.34,41.41,41.3,41.4,59900.0,22.4593,22.4974,22.4376,22.4919,59900.0
2008-02-15 10:10:00,41.41,41.47,41.33,41.33,48600.0,22.4974,22.5299,22.4539,22.4539,48600.0
2008-02-15 10:15:00,41.33,41.36,41.2,41.26,45100.0,22.4539,22.4702,22.3833,22.4159,45100.0
2008-02-15 10:20:00,41.25,41.25,41.14,41.16,29900.0,22.4104,22.4104,22.3507,22.3615,29900.0
2008-02-15 10:25:00,41.19,41.22,41.14,41.19,10300.0,22.3778,22.3941,22.3507,22.3778,10300.0
2008-02-15 10:30:00,41.18,41.42,41.18,41.39,24600.0,22.3724,22.5028,22.3724,22.4865,24600.0
2008-02-15 10:35:00,41.4,41.42,41.28,41.28,20900.0,22.4919,22.5028,22.4267,22.4267,20900.0
2008-02-15 10:40:00,41.27,41.27,41.18,41.18,17400.0,22.4213,22.4213,22.3724,22.3724,17400.0
2008-02-15 10:45:00,41.18,41.19,41.12,41.15,33000.0,22.3724,22.3778,22.3398,22.3561,33000.0
2008-02-15 10:50:00,41.14,41.14,41.03,41.03,38400.0,22.3507,22.3507,22.2909,22.2909,38400.0
2008-02-15 10:55:00,41.05,41.08,41.0,41.01,25200.0,22.3018,22.3181,22.2746,22.28,25200.0
2008-02-15 11:00:00,41.02,41.03,40.92,40.92,42200.0,22.2855,22.2909,22.2311,22.2311,42200.0
2008-02-15 11:05:00,40.93,40.96,40.8,40.84,47200.0,22.2366,22.2529,22.1659,22.1877,47200.0
2008-02-15 11:10:00,40.83,40.96,40.83,40.95,24100.0,22.1822,22.2529,22.1822,22.2474,24100.0
2008-02-15 11:15:00,40.95,40.97,40.86,40.86,17600.0,22.2474,22.2583,22.1985,22.1985,17600.0
2008-02-15 11:20:00,40.85,40.86,40.8,40.83,10800.0,22.1931,22.1985,22.1659,22.1822,10800.0
2008-02-15 11:25:00,40.85,40.85,40.77,40.83,24000.0,22.1931,22.1931,22.1496,22.1822,24000.0
2008-02-15 11:30:00,40.83,40.84,40.69,40.73,54400.0,22.1822,22.1877,22.1062,22.1279,54400.0
2008-02-15 11:35:00,40.73,40.75,40.67,40.67,16300.0,22.1279,22.1388,22.0953,22.0953,16300.0
2008-02-15 11:40:00,40.67,40.68,40.61,40.67,40300.0,22.0953,22.1008,22.0627,22.0953,40300.0
2008-02-15 11:45:00,40.67,40.68,40.62,40.64,9200.0,22.0953,22.1008,22.0682,22.079,9200.0
2008-02-15 11:50:00,40.64,40.77,40.6,40.72,16500.0,22.079,22.1496,22.0573,22.1225,16500.0
2008-02-15 11:55:00,40.73,40.77,40.68,40.74,19300.0,22.1279,22.1496,22.1008,22.1334,19300.0
2008-02-15 12:00:00,40.74,40.93,40.74,40.9,32900.0,22.1334,22.2366,22.1334,22.2203,32900.0
2008-02-15 12:05:00,40.9,40.91,40.8,40.85,30500.0,22.2203,22.2257,22.1659,22.1931,30500.0
2008-02-15 12:10:00,40.85,40.89,40.79,40.79,35000.0,22.1931,22.2148,22.1605,22.1605,35000.0
2008-02-15 12:15:00,40.81,40.88,40.78,40.87,7300.0,22.1714,22.2094,22.1551,22.204,7300.0
2008-02-15 12:20:00,40.86,40.87,40.7,40.71,49800.0,22.1985,22.204,22.1116,22.1171,49800.0
2008-02-15 12:25:00,40.71,40.74,40.65,40.66,29800.0,22.1171,22.1334,22.0845,22.0899,29800.0
2008-02-15 12:30:00,40.66,40.68,40.57,40.6,35700.0,22.0899,22.1008,22.041,22.0573,35700.0
2008-02-15 12:35:00,40.6,40.66,40.56,40.57,23600.0,22.0573,22.0899,22.0356,22.041,23600.0
2008-02-15 12:40:00,40.56,40.6,40.54,40.54,31400.0,22.0356,22.0573,22.0247,22.0247,31400.0
2008-02-15 12:45:00,40.55,40.65,40.55,40.65,18300.0,22.0301,22.0845,22.0301,22.0845,18300.0
2008-02-15 12:50:00,40.66,40.69,40.61,40.69,11100.0,22.0899,22.1062,22.0627,22.1062,11100.0
2008-02-15 12:55:00,40.71,40.73,40.64,40.66,11400.0,22.1171,22.1279,22.079,22.0899,11400.0
2008-02-15 13:00:00,40.67,40.71,40.65,40.67,6300.0,22.0953,22.1171,22.0845,22.0953,6300.0
2008-02-15 13:05:00,40.66,40.67,40.6,40.6,17100.0,22.0899,22.0953,22.0573,22.0573,17100.0
2008-02-15 13:10:00,40.61,40.74,40.61,40.72,10400.0,22.0627,22.1334,22.0627,22.1225,10400.0
2008-02-15 13:15:00,40.72,40.73,40.68,40.69,5600.0,22.1225,22.1279,22.1008,22.1062,5600.0
2008-02-15 13:20:00,40.68,40.69,40.65,40.67,23700.0,22.1008,22.1062,22.0845,22.0953,23700.0
2008-02-15 13:25:00,40.67,40.67,40.62,40.65,12200.0,22.0953,22.0953,22.0682,22.0845,12200.0
2008-02-15 13:30:00,40.65,40.66,40.6,40.64,10900.0,22.0845,22.0899,22.0573,22.079,10900.0
2008-02-15 13:35:00,40.64,40.66,40.62,40.62,12700.0,22.079,22.0899,22.0682,22.0682,12700.0
2008-02-15 13:40:00,40.64,40.72,40.64,40.71,21400.0,22.079,22.1225,22.079,22.1171,21400.0
2008-02-15 13:45:00,40.71,40.71,40.64,40.68,28100.0,22.1171,22.1171,22.079,22.1008,28100.0
2008-02-15 13:50:00,40.69,40.75,40.68,40.71,33300.0,22.1062,22.1388,22.1008,22.1171,33300.0
2008-02-15 13:55:00,40.72,40.74,40.71,40.72,12800.0,22.1225,22.1334,22.1171,22.1225,12800.0
2008-02-15 14:00:00,40.72,40.78,40.71,40.75,28200.0,22.1225,22.1551,22.1171,22.1388,28200.0
2008-02-15 14:05:00,40.75,40.78,40.74,40.77,24700.0,22.1388,22.1551,22.1334,22.1496,24700.0
2008-02-15 14:10:00,40.77,40.78,40.75,40.75,21400.0,22.1496,22.1551,22.1388,22.1388,21400.0
2008-02-15 14:15:00,40.75,40.76,40.61,40.65,78900.0,22.1388,22.1442,22.0627,22.0845,78900.0
2008-02-15 14:20:00,40.66,40.66,40.63,40.65,26300.0,22.0899,22.0899,22.0736,22.0845,26300.0
2008-02-15 14:25:00,40.65,40.73,40.65,40.72,14000.0,22.0845,22.1279,22.0845,22.1225,14000.0
2008-02-15 14:30:00,40.72,40.73,40.67,40.69,16200.0,22.1225,22.1279,22.0953,22.1062,16200.0
2008-02-15 14:35:00,40.68,40.72,40.65,40.72,23200.0,22.1008,22.1225,22.0845,22.1225,23200.0
2008-02-15 14:40:00,40.72,40.73,40.71,40.72,10200.0,22.1225,22.1279,22.1171,22.1225,10200.0
2008-02-15 14:45:00,40.72,40.75,40.71,40.75,23600.0,22.1225,22.1388,22.1171,22.1388,23600.0
2008-02-15 14:50:00,40.76,40.77,40.72,40.75,18000.0,22.1442,22.1496,22.1225,22.1388,18000.0
2008-02-15 14:55:00,40.74,40.74,40.7,40.71,30500.0,22.1334,22.1334,22.1116,22.1171,30500.0
2008-02-15 15:00:00,40.72,40.72,40.66,40.71,58200.0,22.1225,22.1225,22.0899,22.1171,58200.0
2008-02-15 15:05:00,40.72,40.82,40.66,40.76,49000.0,22.1225,22.1768,22.0899,22.1442,49000.0
2008-02-15 15:10:00,40.75,40.85,40.75,40.78,31700.0,22.1388,22.1931,22.1388,22.1551,31700.0
2008-02-15 15:15:00,40.77,40.87,40.76,40.8,45200.0,22.1496,22.204,22.1442,22.1659,45200.0
2008-02-15 15:20:00,40.81,40.82,40.74,40.76,26700.0,22.1714,22.1768,22.1334,22.1442,26700.0
2008-02-15 15:25:00,40.76,40.76,40.73,40.75,13800.0,22.1442,22.1442,22.1279,22.1388,13800.0
2008-02-15 15:30:00,40.74,40.84,40.74,40.82,74500.0,22.1334,22.1877,22.1334,22.1768,74500.0
2008-02-15 15:35:00,40.84,40.86,40.79,40.85,58500.0,22.1877,22.1985,22.1605,22.1931,58500.0
2008-02-15 15:40:00,40.84,40.87,40.8,40.83,45800.0,22.1877,22.204,22.1659,22.1822,45800.0
2008-02-15 15:45:00,40.83,40.94,40.83,40.9,81800.0,22.1822,22.242,22.1822,22.2203,81800.0
2008-02-15 15:50:00,40.9,40.97,40.84,40.9,118700.0,22.2203,22.2583,22.1877,22.2203,118700.0
2008-02-15 15:55:00,40.89,40.92,40.82,40.88,96200.0,22.2148,22.2311,22.1768,22.2094,96200.0
2008-02-19 09:30:00,41.45,41.64,41.32,41.5,99100.0,22.5191,22.6223,22.4485,22.5462,99100.0
2008-02-19 09:35:00,41.5,41.61,41.39,41.46,46800.0,22.5462,22.606,22.4865,22.5245,46800.0
2008-02-19 09:40:00,41.46,41.55,41.29,41.5,44800.0,22.5245,22.5734,22.4322,22.5462,44800.0
2008-02-19 09:45:00,41.5,41.56,41.45,41.48,57200.0,22.5462,22.5788,22.5191,22.5354,57200.0
2008-02-19 09:50:00,41.5,41.56,41.45,41.49,47700.0,22.5462,22.5788,22.5191,22.5408,47700.0
2008-02-19 09:55:00,41.5,41.54,41.43,41.48,36700.0,22.5462,22.568,22.5082,22.5354,36700.0
2008-02-19 10:00:00,41.48,41.54,41.39,41.42,45200.0,22.5354,22.568,22.4865,22.5028,45200.0
2008-02-19 10:05:00,41.42,41.42,41.29,41.33,33500.0,22.5028,22.5028,22.4322,22.4539,33500.0
2008-02-19 10:10:00,41.32,41.35,41.27,41.33,28200.0,22.4485,22.4648,22.4213,22.4539,28200.0
2008-02-19 10:15:00,41.34,41.49,41.3,41.39,42600.0,22.4593,22.5408,22.4376,22.4865,42600.0
2008-02-19 10:20:00,41.4,41.4,41.24,41.38,34000.0,22.4919,22.4919,22.405,22.4811,34000.0
2008-02-19 10:25:00,41.39,41.4,41.29,41.29,24700.0,22.4865,22.4919,22.4322,22.4322,24700.0
2008-02-19 10:30:00,41.29,41.3,41.13,41.18,32700.0,22.4322,22.4376,22.3452,22.3724,32700.0
2008-02-19 10:35:00,41.18,41.18,41.1,41.13,43500.0,22.3724,22.3724,22.3289,22.3452,43500.0
2008-02-19 10:40:00,41.14,41.17,41.05,41.05,46500.0,22.3507,22.367,22.3018,22.3018,46500.0
2008-02-19 10:45:00,41.06,41.07,40.97,40.98,39300.0,22.3072,22.3126,22.2583,22.2637,39300.0
2008-02-19 10:50:00,40.98,40.99,40.89,40.95,68000.0,22.2637,22.2692,22.2148,22.2474,68000.0
2008-02-19 10:55:00,40.95,41.06,40.95,40.97,30000.0,22.2474,22.3072,22.2474,22.2583,30000.0
2008-02-19 11:00:00,40.98,41.01,40.82,40.83,35200.0,22.2637,22.28,22.1768,22.1822,35200.0
2008-02-19 11:05:00,40.83,40.96,40.83,40.91,72400.0,22.1822,22.2529,22.1822,22.2257,72400.0
2008-02-19 11:10:00,40.89,40.89,40.78,40.8,41000.0,22.2148,22.2148,22.1551,22.1659,41000.0
2008-02-19 11:15:00,40.8,40.8,40.69,40.71,46700.0,22.1659,22.1659,22.1062,22.1171,46700.0
2008-02-19 11:20:00,40.69,40.78,40.68,40.74,42800.0,22.1062,22.1551,22.1008,22.1334,42800.0
2008-02-19 11:25:00,40.75,40.76,40.65,40.67,39600.0,22.1388,22.1442,22.0845,22.0953,39600.0
2008-02-19 11:30:00,40.68,40.68,40.59,40.63,73000.0,22.1008,22.1008,22.0519,22.0736,73000.0
2008-02-19 11:35:00,40.63,40.69,40.58,40.58,44900.0,22.0736,22.1062,22.0464,22.0464,44900.0
2008-02-19 11:40:00,40.6,40.67,40.59,40.66,19000.0,22.0573,22.0953,22.0519,22.0899,19000.0
2008-02-19 11:45:00,40.66,40.69,40.56,40.57,46200.0,22.0899,22.1062,22.0356,22.041,46200.0
2008-02-19 11:50:00,40.58,40.63,40.55,40.59,28000.0,22.0464,22.0736,22.0301,22.0519,28000.0
2008-02-19 11:55:00,40.59,40.73,40.59,40.63,51800.0,22.0519,22.1279,22.0519,22.0736,51800.0
2008-02-19 12:00:00,40.63,40.66,40.59,40.66,47400.0,22.0736,22.0899,22.0519,22.0899,47400.0
2008-02-19 12:05:00,40.66,40.73,40.62,40.73,46500.0,22.0899,22.1279,22.0682,22.1279,46500.0
2008-02-19 12:10:00,40.72,40.78,40.71,40.74,41000.0,22.1225,22.1551,22.1171,22.1334,41000.0
2008-02-19 12:15:00,40.74,40.87,40.72,40.86,38700.0,22.1334,22.204,22.1225,22.1985,38700.0
2008-02-19 12:20:00,40.87,41.01,40.86,40.88,61400.0,22.204,22.28,22.1985,22.2094,61400.0
2008-02-19 12:25:00,40.88,40.98,40.87,40.98,23800.0,22.2094,22.2637,22.204,22.2637,23800.0
2008-02-19 12:30:00,40.97,40.97,40.87,40.87,29500.0,22.2583,22.2583,22.204,22.204,29500.0
2008-02-19 12:35:00,40.87,40.89,40.7,40.71,46600.0,22.204,22.2148,22.1116,22.1171,46600.0
2008-02-19 12:40:00,40.7,40.77,40.69,40.7,74800.0,22.1116,22.1496,22.1062,22.1116,74800.0
2008-02-19 12:45:00,40.72,40.73,40.64,40.73,28100.0,22.1225,22.1279,22.079,22.1279,28100.0
2008-02-19 12:50:00,40.74,40.8,40.74,40.8,11900.0,22.1334,22.1659,22.1334,22.1659,11900.0
2008-02-19 12:55:00,40.8,40.87,40.72,40.72,16600.0,22.1659,22.204,22.1225,22.1225,16600.0
2008-02-19 13:00:00,40.7,40.87,40.7,40.87,30200.0,22.1116,22.204,22.1116,22.204,30200.0
2008-02-19 13:05:00,40.87,40.91,40.81,40.86,28100.0,22.204,22.2257,22.1714,22.1985,28100.0
2008-02-19 13:10:00,40.86,40.92,40.83,40.91,35400.0,22.1985,22.2311,22.1822,22.2257,35400.0
2008-02-19 13:15:00,40.9,40.98,40.89,40.96,41100.0,22.2203,22.2637,22.2148,22.2529,41100.0
2008-02-19 13:20:00,40.96,41.0,40.92,40.98,23200.0,22.2529,22.2746,22.2311,22.2637,23200.0
2008-02-19 13:25:00,40.98,41.08,40.98,40.99,28700.0,22.2637,22.3181,22.2637,22.2692,28700.0
2008-02-19 13:30:00,40.99,40.99,40.79,40.83,70900.0,22.2692,22.2692,22.1605,22.1822,70900.0
2008-02-19 13:35:00,40.83,40.91,40.8,40.89,25100.0,22.1822,22.2257,22.1659,22.2148,25100.0
2008-02-19 13:40:00,40.9,40.94,40.83,40.85,27600.0,22.2203,22.242,22.1822,22.1931,27600.0
2008-02-19 13:45:00,40.86,40.89,40.79,40.79,10500.0,22.1985,22.2148,22.1605,22.1605,10500.0
2008-02-19 13:50:00,40.8,40.85,40.77,40.77,16400.0,22.1659,22.1931,22.1496,22.1496,16400.0
2008-02-19 13:55:00,40.78,40.8,40.72,40.73,17700.0,22.1551,22.1659,22.1225,22.1279,17700.0
2008-02-19 14:00:00,40.74,40.78,40.73,40.76,22700.0,22.1334,22.1551,22.1279,22.1442,22700.0
2008-02-19 14:05:00,40.74,40.77,40.65,40.72,45500.0,22.1334,22.1496,22.0845,22.1225,45500.0
2008-02-19 14:10:00,40.72,40.78,40.71,40.74,17600.0,22.1225,22.1551,22.1171,22.1334,17600.0
2008-02-19 14:15:00,40.73,40.77,40.71,40.76,17300.0,22.1279,22.1496,22.1171,22.1442,17300.0
2008-02-19 14:20:00,40.76,40.85,40.75,40.84,16700.0,22.1442,22.1931,22.1388,22.1877,16700.0
2008-02-19 14:25:00,40.84,40.85,40.72,40.73,19800.0,22.1877,22.1931,22.1225,22.1279,19800.0
2008-02-19 14:30:00,40.72,40.72,40.46,40.46,140100.0,22.1225,22.1225,21.9812,21.9812,140100.0
2008-02-19 14:35:00,40.46,40.52,40.38,40.43,116500.0,21.9812,22.0138,21.9378,21.9649,116500.0
2008-02-19 14:40:00,40.42,40.43,40.33,40.38,61400.0,21.9595,21.9649,21.9106,21.9378,61400.0
2008-02-19 14:45:00,40.37,40.38,40.23,40.27,87600.0,21.9323,21.9378,21.8563,21.878,87600.0
2008-02-19 14:50:00,40.27,40.33,40.23,40.28,56600.0,21.878,21.9106,21.8563,21.8834,56600.0
2008-02-19 14:55:00,40.28,40.34,40.19,40.19,55800.0,21.8834,21.916,21.8345,21.8345,55800.0
2008-02-19 15:00:00,40.18,40.26,40.14,40.23,69000.0,21.8291,21.8726,21.8074,21.8563,69000.0
2008-02-19 15:05:00,40.22,40.36,40.22,40.3,101200.0,21.8508,21.9269,21.8508,21.8943,101200.0
2008-02-19 15:10:00,40.29,40.3,40.23,40.28,47700.0,21.8889,21.8943,21.8563,21.8834,47700.0
2008-02-19 15:15:00,40.28,40.3,40.21,40.23,53900.0,21.8834,21.8943,21.8454,21.8563,53900.0
2008-02-19 15:20:00,40.24,40.26,40.05,40.11,183400.0,21.8617,21.8726,21.7585,21.7911,183400.0
2008-02-19 15:25:00,40.11,40.15,40.01,40.03,67400.0,21.7911,21.8128,21.7368,21.7476,67400.0
2008-02-19 15:30:00,40.02,40.14,40.0,40.13,68000.0,21.7422,21.8074,21.7313,21.8019,68000.0
2008-02-19 15:35:00,40.11,40.2,40.09,40.12,68700.0,21.7911,21.84,21.7802,21.7965,68700.0
2008-02-19 15:40:00,40.12,40.16,40.08,40.16,85900.0,21.7965,21.8182,21.7748,21.8182,85900.0
2008-02-19 15:45:00,40.16,40.16,40.05,40.05,56800.0,21.8182,21.8182,21.7585,21.7585,56800.0
2008-02-19 15:50:00,40.05,40.09,39.98,40.06,124300.0,21.7585,21.7802,21.7205,21.7639,124300.0
2008-02-19 15:55:00,40.05,40.13,40.02,40.03,168000.0,21.7585,21.8019,21.7422,21.7476,168000.0
2008-02-20 09:30:00,39.89,40.66,39.86,40.52,139800.0,21.6716,22.0899,21.6553,22.0138,139800.0
2008-02-20 09:35:00,40.52,40.65,40.42,40.61,83200.0,22.0138,22.0845,21.9595,22.0627,83200.0
2008-02-20 09:40:00,40.62,40.88,40.6,40.8,108100.0,22.0682,22.2094,22.0573,22.1659,108100.0
2008-02-20 09:45:00,40.78,41.05,40.78,41.02,122900.0,22.1551,22.3018,22.1551,22.2855,122900.0
2008-02-20 09:50:00,41.02,41.25,41.02,41.24,146800.0,22.2855,22.4104,22.2855,22.405,146800.0
2008-02-20 09:55:00,41.23,41.23,40.92,40.94,87700.0,22.3996,22.3996,22.2311,22.242,87700.0
2008-02-20 10:00:00,40.92,41.0,40.76,40.81,113100.0,22.2311,22.2746,22.1442,22.1714,113100.0
2008-02-20 10:05:00,40.8,40.94,40.75,40.92,80800.0,22.1659,22.242,22.1388,22.2311,80800.0
2008-02-20 10:10:00,40.92,41.0,40.89,40.91,63000.0,22.2311,22.2746,22.2148,22.2257,63000.0
2008-02-20 10:15:00,40.91,41.19,40.9,41.19,154400.0,22.2257,22.3778,22.2203,22.3778,154400.0
2008-02-20 10:20:00,41.18,41.27,41.12,41.17,90700.0,22.3724,22.4213,22.3398,22.367,90700.0
2008-02-20 10:25:00,41.17,41.24,41.12,41.2,92500.0,22.367,22.405,22.3398,22.3833,92500.0
2008-02-20 10:30:00,41.19,41.21,41.08,41.08,72400.0,22.3778,22.3887,22.3181,22.3181,72400.0
2008-02-20 10:35:00,41.07,41.32,41.05,41.2,109700.0,22.3126,22.4485,22.3018,22.3833,109700.0
2008-02-20 10:40:00,41.2,41.24,41.1,41.18,41400.0,22.3833,22.405,22.3289,22.3724,41400.0
2008-02-20 10:45:00,41.18,41.29,41.17,41.21,44500.0,22.3724,22.4322,22.367,22.3887,44500.0
2008-02-20 10:50:00,41.19,41.21,41.07,41.14,47800.0,22.3778,22.3887,22.3126,22.3507,47800.0
2008-02-20 10:55:00,41.15,41.22,41.12,41.18,52300.0,22.3561,22.3941,22.3398,22.3724,52300.0
2008-02-20 11:00:00,41.17,41.3,41.16,41.28,48400.0,22.367,22.4376,22.3615,22.4267,48400.0
2008-02-20 11:05:00,41.28,41.35,41.23,41.25,58100.0,22.4267,22.4648,22.3996,22.4104,58100.0
2008-02-20 11:10:00,41.24,41.35,41.23,41.29,50500.0,22.405,22.4648,22.3996,22.4322,50500.0
2008-02-20 11:15:00,41.3,41.32,41.24,41.24,46600.0,22.4376,22.4485,22.405,22.405,46600.0
2008-02-20 11:20:00,41.25,41.33,41.25,41.31,47900.0,22.4104,22.4539,22.4104,22.443,47900.0
2008-02-20 11:25:00,41.32,41.38,41.3,41.38,52500.0,22.4485,22.4811,22.4376,22.4811,52500.0
2008-02-20 11:30:00,41.39,41.43,41.37,41.38,66900.0,22.4865,22.5082,22.4756,22.4811,66900.0
2008-02-20 11:35:00,41.37,41.4,41.34,41.39,35400.0,22.4756,22.4919,22.4593,22.4865,35400.0
2008-02-20 11:40:00,41.39,41.4,41.34,41.35,36200.0,22.4865,22.4919,22.4593,22.4648,36200.0
2008-02-20 11:45:00,41.35,41.38,41.27,41.33,34700.0,22.4648,22.4811,22.4213,22.4539,34700.0
2008-02-20 11:50:00,41.34,41.35,41.27,41.35,27900.0,22.4593,22.4648,22.4213,22.4648,27900.0
2008-02-20 11:55:00,41.35,41.36,41.28,41.29,17400.0,22.4648,22.4702,22.4267,22.4322,17400.0
2008-02-20 12:00:00,41.3,41.46,41.25,41.41,48000.0,22.4376,22.5245,22.4104,22.4974,48000.0
2008-02-20 12:05:00,41.41,41.53,41.41,41.48,64000.0,22.4974,22.5625,22.4974,22.5354,64000.0
2008-02-20 12:10:00,41.47,41.62,41.44,41.57,70400.0,22.5299,22.6114,22.5136,22.5843,70400.0
2008-02-20 12:15:00,41.58,41.59,41.52,41.55,102400.0,22.5897,22.5951,22.5571,22.5734,102400.0
2008-02-20 12:20:00,41.55,41.58,41.47,41.55,143100.0,22.5734,22.5897,22.5299,22.5734,143100.0
2008-02-20 12:25:00,41.55,41.6,41.48,41.53,66500.0,22.5734,22.6006,22.5354,22.5625,66500.0
2008-02-20 12:30:00,41.53,41.54,41.46,41.48,48700.0,22.5625,22.568,22.5245,22.5354,48700.0
2008-02-20 12:35:00,41.47,41.51,41.43,41.47,37000.0,22.5299,22.5517,22.5082,22.5299,37000.0
2008-02-20 12:40:00,41.48,41.48,41.36,41.4,33200.0,22.5354,22.5354,22.4702,22.4919,33200.0
2008-02-20 12:45:00,41.4,41.44,41.37,41.39,29500.0,22.4919,22.5136,22.4756,22.4865,29500.0
2008-02-20 12:50:00,41.39,41.46,41.39,41.45,34000.0,22.4865,22.5245,22.4865,22.5191,34000.0
2008-02-20 12:55:00,41.45,41.45,41.34,41.39,29400.0,22.5191,22.5191,22.4593,22.4865,29400.0
2008-02-20 13:00:00,41.39,41.5,41.39,41.5,36700.0,22.4865,22.5462,22.4865,22.5462,36700.0
2008-02-20 13:05:00,41.5,41.57,41.48,41.49,101900.0,22.5462,22.5843,22.5354,22.5408,101900.0
2008-02-20 13:10:00,41.49,41.54,41.47,41.5,42300.0,22.5408,22.568,22.5299,22.5462,42300.0
2008-02-20 13:15:00,41.5,41.53,41.42,41.43,34700.0,22.5462,22.5625,22.5028,22.5082,34700.0
2008-02-20 13:20:00,41.44,41.52,41.44,41.46,112300.0,22.5136,22.5571,22.5136,22.5245,112300.0
2008-02-20 13:25:00,41.45,41.5,41.45,41.5,68800.0,22.5191,22.5462,22.5191,22.5462,68800.0
2008-02-20 13:30:00,41.49,41.55,41.47,41.54,81200.0,22.5408,22.5734,22.5299,22.568,81200.0
2008-02-20 13:35:00,41.55,41.59,41.54,41.54,44600.0,22.5734,22.5951,22.568,22.568,44600.0
2008-02-20 13:40:00,41.55,41.67,41.55,41.65,53400.0,22.5734,22.6386,22.5734,22.6277,53400.0
2008-02-20 13:45:00,41.65,41.74,41.65,41.7,38900.0,22.6277,22.6766,22.6277,22.6549,38900.0
2008-02-20 13:50:00,41.69,41.74,41.68,41.72,38800.0,22.6495,22.6766,22.644,22.6658,38800.0
2008-02-20 13:55:00,41.73,41.96,41.72,41.91,142500.0,22.6712,22.7962,22.6658,22.769,142500.0
2008-02-20 14:00:00,41.92,42.0,41.82,41.94,169100.0,22.7744,22.8179,22.7201,22.7853,169100.0
2008-02-20 14:05:00,41.93,41.99,41.76,41.82,112100.0,22.7799,22.8125,22.6875,22.7201,112100.0
2008-02-20 14:10:00,41.8,41.86,41.71,41.79,121100.0,22.7092,22.7418,22.6603,22.7038,121100.0
2008-02-20 14:15:00,41.79,41.92,41.74,41.79,53500.0,22.7038,22.7744,22.6766,22.7038,53500.0
2008-02-20 14:20:00,41.79,41.81,41.63,41.79,65700.0,22.7038,22.7147,22.6169,22.7038,65700.0
2008-02-20 14:25:00,41.78,41.89,41.78,41.81,52200.0,22.6984,22.7581,22.6984,22.7147,52200.0
2008-02-20 14:30:00,41.81,41.9,41.79,41.83,46300.0,22.7147,22.7636,22.7038,22.7255,46300.0
2008-02-20 14:35:00,41.82,41.95,41.81,41.89,76700.0,22.7201,22.7907,22.7147,22.7581,76700.0
2008-02-20 14:40:00,41.9,41.97,41.89,41.97,49500.0,22.7636,22.8016,22.7581,22.8016,49500.0
2008-02-20 14:45:00,41.96,42.23,41.96,42.22,158000.0,22.7962,22.9428,22.7962,22.9374,158000.0
2008-02-20 14:50:00,42.22,42.38,42.15,42.31,149800.0,22.9374,23.0243,22.8994,22.9863,149800.0
2008-02-20 14:55:00,42.31,42.46,42.29,42.43,97300.0,22.9863,23.0678,22.9754,23.0515,97300.0
2008-02-20 15:00:00,42.43,42.52,42.39,42.49,218200.0,23.0515,23.1004,23.0298,23.0841,218200.0
2008-02-20 15:05:00,42.48,42.58,42.43,42.54,166400.0,23.0787,23.133,23.0515,23.1113,166400.0
2008-02-20 15:10:00,42.55,42.64,42.39,42.4,129400.0,23.1167,23.1656,23.0298,23.0352,129400.0
2008-02-20 15:15:00,42.4,42.53,42.39,42.46,122900.0,23.0352,23.1058,23.0298,23.0678,122900.0
2008-02-20 15:20:00,42.47,42.55,42.46,42.52,113200.0,23.0732,23.1167,23.0678,23.1004,113200.0
2008-02-20 15:25:00,42.52,42.6,42.51,42.51,98900.0,23.1004,23.1439,23.095,23.095,98900.0
2008-02-20 15:30:00,42.51,42.52,42.37,42.38,128700.0,23.095,23.1004,23.0189,23.0243,128700.0
2008-02-20 15:35:00,42.38,42.38,42.3,42.37,113100.0,23.0243,23.0243,22.9809,23.0189,113100.0
2008-02-20 15:40:00,42.37,42.49,42.35,42.45,129400.0,23.0189,23.0841,23.008,23.0624,129400.0
2008-02-20 15:45:00,42.44,42.45,41.9,42.28,208700.0,23.0569,23.0624,22.7636,22.97,208700.0
2008-02-20 15:50:00,42.28,42.42,42.28,42.36,149800.0,22.97,23.0461,22.97,23.0135,149800.0
2008-02-20 15:55:00,42.36,42.37,42.23,42.32,375900.0,23.0135,23.0189,22.9428,22.9917,375900.0
2008-02-21 09:30:00,42.49,43.04,42.36,42.85,110400.0,23.1647,23.4646,23.0938,23.361,110400.0
2008-02-21 09:35:00,42.83,42.95,42.77,42.89,70100.0,23.3501,23.4155,23.3174,23.3828,70100.0
2008-02-21 09:40:00,42.9,43.42,42.89,43.36,156500.0,23.3882,23.6717,23.3828,23.639,156500.0
2008-02-21 09:45:00,43.36,43.52,43.36,43.51,139400.0,23.639,23.7263,23.639,23.7208,139400.0
2008-02-21 09:50:00,43.5,43.64,43.44,43.63,134200.0,23.7153,23.7917,23.6826,23.7862,134200.0
2008-02-21 09:55:00,43.61,43.75,43.59,43.72,186600.0,23.7753,23.8516,23.7644,23.8353,186600.0
2008-02-21 10:00:00,43.73,43.75,43.47,43.48,180000.0,23.8407,23.8516,23.699,23.7044,180000.0
2008-02-21 10:05:00,43.48,43.8,43.4,43.79,167300.0,23.7044,23.8789,23.6608,23.8735,167300.0
2008-02-21 10:10:00,43.79,44.08,43.51,44.06,263300.0,23.8735,24.0316,23.7208,24.0206,263300.0
2008-02-21 10:15:00,44.06,44.25,44.02,44.2,207900.0,24.0206,24.1242,23.9988,24.097,207900.0
2008-02-21 10:20:00,44.2,44.31,44.16,44.29,172500.0,24.097,24.1569,24.0752,24.146,172500.0
2008-02-21 10:25:00,44.3,44.35,44.21,44.35,168800.0,24.1515,24.1788,24.1024,24.1788,168800.0
2008-02-21 10:30:00,44.36,44.43,44.22,44.32,166700.0,24.1842,24.2224,24.1079,24.1624,166700.0
2008-02-21 10:35:00,44.32,44.32,44.1,44.18,131800.0,24.1624,24.1624,24.0425,24.0861,131800.0
2008-02-21 10:40:00,44.18,44.18,43.95,44.01,234500.0,24.0861,24.0861,23.9607,23.9934,234500.0
2008-02-21 10:45:00,44.01,44.16,43.93,44.05,102900.0,23.9934,24.0752,23.9498,24.0152,102900.0
2008-02-21 10:50:00,44.04,44.12,43.94,43.99,127000.0,24.0097,24.0534,23.9552,23.9825,127000.0
2008-02-21 10:55:00,43.98,44.01,43.89,43.91,110100.0,23.977,23.9934,23.928,23.9389,110100.0
2008-02-21 11:00:00,43.91,44.05,43.8,43.98,158800.0,23.9389,24.0152,23.8789,23.977,158800.0
2008-02-21 11:05:00,43.96,44.08,43.95,44.0,67200.0,23.9661,24.0316,23.9607,23.9879,67200.0
2008-02-21 11:10:00,44.0,44.03,43.92,44.02,61300.0,23.9879,24.0043,23.9443,23.9988,61300.0
2008-02-21 11:15:00,44.02,44.08,43.98,44.06,41700.0,23.9988,24.0316,23.977,24.0206,41700.0
2008-02-21 11:20:00,44.07,44.11,44.02,44.03,98100.0,24.0261,24.0479,23.9988,24.0043,98100.0
2008-02-21 11:25:00,44.03,44.13,43.97,44.11,58600.0,24.0043,24.0588,23.9716,24.0479,58600.0
2008-02-21 11:30:00,44.11,44.27,44.0,44.01,79000.0,24.0479,24.1351,23.9879,23.9934,79000.0
2008-02-21 11:35:00,44.02,44.02,43.82,43.88,90300.0,23.9988,23.9988,23.8898,23.9225,90300.0
2008-02-21 11:40:00,43.87,43.92,43.77,43.83,45500.0,23.9171,23.9443,23.8625,23.8953,45500.0
2008-02-21 11:45:00,43.84,43.89,43.79,43.85,43500.0,23.9007,23.928,23.8735,23.9062,43500.0
2008-02-21 11:50:00,43.86,43.97,43.85,43.96,50400.0,23.9116,23.9716,23.9062,23.9661,50400.0
2008-02-21 11:55:00,43.95,44.01,43.91,43.99,42400.0,23.9607,23.9934,23.9389,23.9825,42400.0
2008-02-21 12:00:00,43.99,43.99,43.91,43.97,30100.0,23.9825,23.9825,23.9389,23.9716,30100.0
2008-02-21 12:05:00,43.97,43.97,43.9,43.92,56700.0,23.9716,23.9716,23.9334,23.9443,56700.0
2008-02-21 12:10:00,43.92,43.97,43.81,43.96,59900.0,23.9443,23.9716,23.8844,23.9661,59900.0
2008-02-21 12:15:00,43.96,43.96,43.66,43.7,87400.0,23.9661,23.9661,23.8026,23.8244,87400.0
2008-02-21 12:20:00,43.72,43.8,43.6,43.79,108700.0,23.8353,23.8789,23.7699,23.8735,108700.0
2008-02-21 12:25:00,43.8,43.83,43.72,43.75,62100.0,23.8789,23.8953,23.8353,23.8516,62100.0
2008-02-21 12:30:00,43.75,43.78,43.59,43.78,121000.0,23.8516,23.868,23.7644,23.868,121000.0
2008-02-21 12:35:00,43.79,43.8,43.7,43.71,62100.0,23.8735,23.8789,23.8244,23.8298,62100.0
2008-02-21 12:40:00,43.7,43.79,43.67,43.75,39800.0,23.8244,23.8735,23.808,23.8516,39800.0
2008-02-21 12:45:00,43.75,43.77,43.69,43.72,29400.0,23.8516,23.8625,23.8189,23.8353,29400.0
2008-02-21 12:50:00,43.71,43.77,43.69,43.74,51600.0,23.8298,23.8625,23.8189,23.8462,51600.0
2008-02-21 12:55:00,43.74,43.77,43.7,43.76,62800.0,23.8462,23.8625,23.8244,23.8571,62800.0
2008-02-21 13:00:00,43.76,43.82,43.74,43.81,55700.0,23.8571,23.8898,23.8462,23.8844,55700.0
2008-02-21 13:05:00,43.8,43.86,43.79,43.81,31600.0,23.8789,23.9116,23.8735,23.8844,31600.0
2008-02-21 13:10:00,43.8,43.81,43.64,43.76,73800.0,23.8789,23.8844,23.7917,23.8571,73800.0
2008-02-21 13:15:00,43.76,43.87,43.76,43.83,45600.0,23.8571,23.9171,23.8571,23.8953,45600.0
2008-02-21 13:20:00,43.83,43.86,43.72,43.83,64500.0,23.8953,23.9116,23.8353,23.8953,64500.0
2008-02-21 13:25:00,43.84,43.88,43.76,43.88,47200.0,23.9007,23.9225,23.8571,23.9225,47200.0
2008-02-21 13:30:00,43.87,43.87,43.75,43.75,43800.0,23.9171,23.9171,23.8516,23.8516,43800.0
2008-02-21 13:35:00,43.75,43.75,43.54,43.61,69900.0,23.8516,23.8516,23.7372,23.7753,69900.0
2008-02-21 13:40:00,43.61,43.65,43.56,43.62,40100.0,23.7753,23.7971,23.7481,23.7808,40100.0
2008-02-21 13:45:00,43.63,43.63,43.54,43.57,66200.0,23.7862,23.7862,23.7372,23.7535,66200.0
2008-02-21 13:50:00,43.56,43.57,43.46,43.55,116800.0,23.7481,23.7535,23.6935,23.7426,116800.0
2008-02-21 13:55:00,43.55,43.61,43.51,43.55,45700.0,23.7426,23.7753,23.7208,23.7426,45700.0
2008-02-21 14:00:00,43.54,43.65,43.54,43.57,55000.0,23.7372,23.7971,23.7372,23.7535,55000.0
2008-02-21 14:05:00,43.57,43.71,43.53,43.64,56700.0,23.7535,23.8298,23.7317,23.7917,56700.0
2008-02-21 14:10:00,43.62,43.64,43.5,43.6,56400.0,23.7808,23.7917,23.7153,23.7699,56400.0
2008-02-21 14:15:00,43.6,43.6,43.46,43.57,53700.0,23.7699,23.7699,23.6935,23.7535,53700.0
2008-02-21 14:20:00,43.59,43.76,43.57,43.75,76200.0,23.7644,23.8571,23.7535,23.8516,76200.0
2008-02-21 14:25:00,43.76,43.77,43.64,43.69,82900.0,23.8571,23.8625,23.7917,23.8189,82900.0
2008-02-21 14:30:00,43.7,43.71,43.61,43.62,58700.0,23.8244,23.8298,23.7753,23.7808,58700.0
2008-02-21 14:35:00,43.61,43.65,43.6,43.61,26200.0,23.7753,23.7971,23.7699,23.7753,26200.0
2008-02-21 14:40:00,43.59,43.59,43.46,43.47,61600.0,23.7644,23.7644,23.6935,23.699,61600.0
2008-02-21 14:45:00,43.46,43.48,43.34,43.43,105700.0,23.6935,23.7044,23.6281,23.6772,105700.0
2008-02-21 14:50:00,43.43,43.47,43.35,43.45,38300.0,23.6772,23.699,23.6336,23.6881,38300.0
2008-02-21 14:55:00,43.44,43.47,43.36,43.44,54100.0,23.6826,23.699,23.639,23.6826,54100.0
2008-02-21 15:00:00,43.43,43.43,43.19,43.28,103900.0,23.6772,23.6772,23.5463,23.5954,103900.0
2008-02-21 15:05:00,43.28,43.28,43.1,43.23,127700.0,23.5954,23.5954,23.4973,23.5681,127700.0
2008-02-21 15:10:00,43.22,43.28,43.11,43.27,81700.0,23.5627,23.5954,23.5027,23.59,81700.0
2008-02-21 15:15:00,43.27,43.29,43.15,43.23,82900.0,23.59,23.6009,23.5245,23.5681,82900.0
2008-02-21 15:20:00,43.22,43.29,43.11,43.23,81400.0,23.5627,23.6009,23.5027,23.5681,81400.0
2008-02-21 15:25:00,43.23,43.25,43.13,43.16,73200.0,23.5681,23.5791,23.5136,23.53,73200.0
2008-02-21 15:30:00,43.16,43.27,43.14,43.23,85800.0,23.53,23.59,23.5191,23.5681,85800.0
2008-02-21 15:35:00,43.23,43.28,43.08,43.08,116500.0,23.5681,23.5954,23.4864,23.4864,116500.0
2008-02-21 15:40:00,43.08,43.1,43.04,43.06,128000.0,23.4864,23.4973,23.4646,23.4755,128000.0
2008-02-21 15:45:00,43.05,43.14,43.04,43.06,94700.0,23.47,23.5191,23.4646,23.4755,94700.0
2008-02-21 15:50:00,43.06,43.07,42.91,42.96,191000.0,23.4755,23.4809,23.3937,23.421,191000.0
2008-02-21 15:55:00,42.96,43.04,42.92,42.96,193400.0,23.421,23.4646,23.3991,23.421,193400.0
2008-02-22 09:30:00,43.14,43.14,42.75,42.84,46500.0,23.5191,23.5191,23.3065,23.3555,46500.0
2008-02-22 09:35:00,42.86,43.06,42.71,42.78,50000.0,23.3664,23.4755,23.2847,23.3228,50000.0
2008-02-22 09:40:00,42.78,42.82,42.61,42.74,26500.0,23.3228,23.3446,23.2301,23.301,26500.0
2008-02-22 09:45:00,42.71,42.89,42.68,42.86,42900.0,23.2847,23.3828,23.2683,23.3664,42900.0
2008-02-22 09:50:00,42.86,42.9,42.79,42.88,35900.0,23.3664,23.3882,23.3283,23.3773,35900.0
2008-02-22 09:55:00,42.88,42.91,42.77,42.89,44400.0,23.3773,23.3937,23.3174,23.3828,44400.0
2008-02-22 10:00:00,42.92,42.92,42.75,42.79,38600.0,23.3991,23.3991,23.3065,23.3283,38600.0
2008-02-22 10:05:00,42.79,42.79,42.55,42.62,56300.0,23.3283,23.3283,23.1974,23.2356,56300.0
2008-02-22 10:10:00,42.63,42.64,42.47,42.51,64400.0,23.241,23.2465,23.1538,23.1756,64400.0
2008-02-22 10:15:00,42.51,42.51,42.4,42.48,48000.0,23.1756,23.1756,23.1156,23.1593,48000.0
2008-02-22 10:20:00,42.48,42.48,42.35,42.38,80900.0,23.1593,23.1593,23.0884,23.1047,80900.0
2008-02-22 10:25:00,42.36,42.51,42.23,42.48,92100.0,23.0938,23.1756,23.023,23.1593,92100.0
2008-02-22 10:30:00,42.49,42.53,42.33,42.33,69200.0,23.1647,23.1865,23.0775,23.0775,69200.0
2008-02-22 10:35:00,42.33,42.52,42.33,42.38,69000.0,23.0775,23.1811,23.0775,23.1047,69000.0
2008-02-22 10:40:00,42.4,42.49,42.39,42.46,35500.0,23.1156,23.1647,23.1102,23.1484,35500.0
2008-02-22 10:45:00,42.45,42.61,42.45,42.58,31000.0,23.1429,23.2301,23.1429,23.2138,31000.0
2008-02-22 10:50:00,42.56,42.66,42.51,42.57,41000.0,23.2029,23.2574,23.1756,23.2083,41000.0
2008-02-22 10:55:00,42.59,42.6,42.41,42.41,22900.0,23.2192,23.2247,23.1211,23.1211,22900.0
2008-02-22 11:00:00,42.41,42.53,42.41,42.46,25600.0,23.1211,23.1865,23.1211,23.1484,25600.0
2008-02-22 11:05:00,42.45,42.45,42.38,42.41,16400.0,23.1429,23.1429,23.1047,23.1211,16400.0
2008-02-22 11:10:00,42.4,42.43,42.33,42.43,34400.0,23.1156,23.132,23.0775,23.132,34400.0
2008-02-22 11:15:00,42.43,42.55,42.42,42.55,39400.0,23.132,23.1974,23.1266,23.1974,39400.0
2008-02-22 11:20:00,42.55,42.55,42.46,42.54,27700.0,23.1974,23.1974,23.1484,23.192,27700.0
2008-02-22 11:25:00,42.55,42.55,42.46,42.48,22300.0,23.1974,23.1974,23.1484,23.1593,22300.0
2008-02-22 11:30:00,42.47,42.52,42.42,42.46,24800.0,23.1538,23.1811,23.1266,23.1484,24800.0
2008-02-22 11:35:00,42.46,42.46,42.36,42.4,45500.0,23.1484,23.1484,23.0938,23.1156,45500.0
2008-02-22 11:40:00,42.39,42.41,42.31,42.33,37100.0,23.1102,23.1211,23.0666,23.0775,37100.0
2008-02-22 11:45:00,42.33,42.33,42.24,42.26,56800.0,23.0775,23.0775,23.0284,23.0393,56800.0
2008-02-22 11:50:00,42.27,42.34,42.26,42.34,25700.0,23.0448,23.0829,23.0393,23.0829,25700.0
2008-02-22 11:55:00,42.34,42.38,42.27,42.34,31000.0,23.0829,23.1047,23.0448,23.0829,31000.0
2008-02-22 12:00:00,42.34,42.34,42.24,42.27,20300.0,23.0829,23.0829,23.0284,23.0448,20300.0
2008-02-22 12:05:00,42.27,42.29,42.18,42.18,28500.0,23.0448,23.0557,22.9957,22.9957,28500.0
2008-02-22 12:10:00,42.19,42.2,42.07,42.09,37600.0,23.0012,23.0066,22.9357,22.9466,37600.0
2008-02-22 12:15:00,42.09,42.14,42.07,42.13,28300.0,22.9466,22.9739,22.9357,22.9685,28300.0
2008-02-22 12:20:00,42.13,42.18,42.1,42.1,15000.0,22.9685,22.9957,22.9521,22.9521,15000.0
2008-02-22 12:25:00,42.1,42.16,42.08,42.09,16000.0,22.9521,22.9848,22.9412,22.9466,16000.0
2008-02-22 12:30:00,42.1,42.1,42.06,42.08,23200.0,22.9521,22.9521,22.9303,22.9412,23200.0
2008-02-22 12:35:00,42.09,42.29,42.09,42.26,46500.0,22.9466,23.0557,22.9466,23.0393,46500.0
2008-02-22 12:40:00,42.25,42.36,42.24,42.36,31300.0,23.0339,23.0938,23.0284,23.0938,31300.0
2008-02-22 12:45:00,42.35,42.36,42.17,42.18,27500.0,23.0884,23.0938,22.9903,22.9957,27500.0
2008-02-22 12:50:00,42.19,42.27,42.12,42.18,27300.0,23.0012,23.0448,22.963,22.9957,27300.0
2008-02-22 12:55:00,42.17,42.25,42.17,42.18,14900.0,22.9903,23.0339,22.9903,22.9957,14900.0
2008-02-22 13:00:00,42.19,42.21,42.13,42.14,15600.0,23.0012,23.0121,22.9685,22.9739,15600.0
2008-02-22 13:05:00,42.14,42.22,42.11,42.21,27400.0,22.9739,23.0175,22.9575,23.0121,27400.0
2008-02-22 13:10:00,42.2,42.2,42.15,42.17,21300.0,23.0066,23.0066,22.9794,22.9903,21300.0
2008-02-22 13:15:00,42.17,42.31,42.17,42.27,42900.0,22.9903,23.0666,22.9903,23.0448,42900.0
2008-02-22 13:20:00,42.26,42.31,42.26,42.28,37800.0,23.0393,23.0666,23.0393,23.0502,37800.0
2008-02-22 13:25:00,42.29,42.36,42.2,42.21,81800.0,23.0557,23.0938,23.0066,23.0121,81800.0
2008-02-22 13:30:00,42.19,42.27,42.18,42.19,70300.0,23.0012,23.0448,22.9957,23.0012,70300.0
2008-02-22 13:35:00,42.2,42.26,42.19,42.2,19000.0,23.0066,23.0393,23.0012,23.0066,19000.0
2008-02-22 13:40:00,42.21,42.22,42.13,42.14,37800.0,23.0121,23.0175,22.9685,22.9739,37800.0
2008-02-22 13:45:00,42.13,42.19,42.1,42.17,27400.0,22.9685,23.0012,22.9521,22.9903,27400.0
2008-02-22 13:50:00,42.16,42.22,42.14,42.17,27300.0,22.9848,23.0175,22.9739,22.9903,27300.0
2008-02-22 13:55:00,42.17,42.27,42.15,42.16,35600.0,22.9903,23.0448,22.9794,22.9848,35600.0
2008-02-22 14:00:00,42.15,42.19,42.1,42.11,21500.0,22.9794,23.0012,22.9521,22.9575,21500.0
2008-02-22 14:05:00,42.1,42.11,42.05,42.06,33200.0,22.9521,22.9575,22.9248,22.9303,33200.0
2008-02-22 14:10:00,42.04,42.09,42.0,42.09,33600.0,22.9194,22.9466,22.8976,22.9466,33600.0
2008-02-22 14:15:00,42.07,42.2,42.02,42.2,32400.0,22.9357,23.0066,22.9085,23.0066,32400.0
2008-02-22 14:20:00,42.19,42.2,42.0,42.08,31600.0,23.0012,23.0066,22.8976,22.9412,31600.0
2008-02-22 14:25:00,42.07,42.11,42.03,42.03,22700.0,22.9357,22.9575,22.9139,22.9139,22700.0
2008-02-22 14:30:00,42.03,42.05,41.99,42.03,37000.0,22.9139,22.9248,22.8921,22.9139,37000.0
2008-02-22 14:35:00,42.03,42.1,42.01,42.04,90600.0,22.9139,22.9521,22.903,22.9194,90600.0
2008-02-22 14:40:00,42.03,42.13,42.02,42.09,30400.0,22.9139,22.9685,22.9085,22.9466,30400.0
2008-02-22 14:45:00,42.09,42.12,42.06,42.12,29800.0,22.9466,22.963,22.9303,22.963,29800.0
2008-02-22 14:50:00,42.12,42.13,42.05,42.07,27800.0,22.963,22.9685,22.9248,22.9357,27800.0
2008-02-22 14:55:00,42.07,42.19,42.05,42.1,57800.0,22.9357,23.0012,22.9248,22.9521,57800.0
2008-02-22 15:00:00,42.08,42.17,42.07,42.16,31500.0,22.9412,22.9903,22.9357,22.9848,31500.0
2008-02-22 15:05:00,42.15,42.16,42.1,42.11,57100.0,22.9794,22.9848,22.9521,22.9575,57100.0
2008-02-22 15:10:00,42.11,42.11,41.94,41.99,70600.0,22.9575,22.9575,22.8649,22.8921,70600.0
2008-02-22 15:15:00,41.98,41.99,41.87,41.89,72400.0,22.8867,22.8921,22.8267,22.8376,72400.0
2008-02-22 15:20:00,41.89,42.03,41.87,42.03,49500.0,22.8376,22.9139,22.8267,22.9139,49500.0
2008-02-22 15:25:00,42.03,42.11,41.96,42.11,65300.0,22.9139,22.9575,22.8758,22.9575,65300.0
2008-02-22 15:30:00,42.12,42.39,42.09,42.37,214300.0,22.963,23.1102,22.9466,23.0993,214300.0
2008-02-22 15:35:00,42.38,42.51,42.33,42.43,199100.0,23.1047,23.1756,23.0775,23.132,199100.0
2008-02-22 15:40:00,42.43,42.43,42.27,42.35,123200.0,23.132,23.132,23.0448,23.0884,123200.0
2008-02-22 15:45:00,42.35,42.48,42.31,42.46,128900.0,23.0884,23.1593,23.0666,23.1484,128900.0
2008-02-22 15:50:00,42.46,42.49,42.37,42.49,115200.0,23.1484,23.1647,23.0993,23.1647,115200.0
2008-02-22 15:55:00,42.48,42.61,42.47,42.61,145300.0,23.1593,23.2301,23.1538,23.2301,145300.0
2008-02-25 09:30:00,42.52,42.64,42.37,42.53,26000.0,23.1811,23.2465,23.0993,23.1865,26000.0
2008-02-25 09:35:00,42.54,42.57,42.22,42.28,41900.0,23.192,23.2083,23.0175,23.0502,41900.0
2008-02-25 09:40:00,42.3,42.4,42.11,42.4,39700.0,23.0611,23.1156,22.9575,23.1156,39700.0
2008-02-25 09:45:00,42.41,42.49,42.31,42.41,30600.0,23.1211,23.1647,23.0666,23.1211,30600.0
2008-02-25 09:50:00,42.38,42.45,42.23,42.27,32900.0,23.1047,23.1429,23.023,23.0448,32900.0
2008-02-25 09:55:00,42.26,42.36,42.25,42.34,24100.0,23.0393,23.0938,23.0339,23.0829,24100.0
2008-02-25 10:00:00,42.35,42.61,42.21,42.6,102900.0,23.0884,23.2301,23.0121,23.2247,102900.0
2008-02-25 10:05:00,42.6,42.82,42.6,42.78,104800.0,23.2247,23.3446,23.2247,23.3228,104800.0
2008-02-25 10:10:00,42.79,43.19,42.79,43.15,153200.0,23.3283,23.5463,23.3283,23.5245,153200.0
2008-02-25 10:15:00,43.15,43.49,43.13,43.38,100900.0,23.5245,23.7099,23.5136,23.6499,100900.0
2008-02-25 10:20:00,43.38,43.42,43.28,43.4,65900.0,23.6499,23.6717,23.5954,23.6608,65900.0
2008-02-25 10:25:00,43.4,43.85,43.34,43.83,118600.0,23.6608,23.9062,23.6281,23.8953,118600.0
2008-02-25 10:30:00,43.84,43.87,43.35,43.37,111900.0,23.9007,23.9171,23.6336,23.6445,111900.0
2008-02-25 10:35:00,43.39,43.44,43.32,43.35,63500.0,23.6554,23.6826,23.6172,23.6336,63500.0
2008-02-25 10:40:00,43.36,43.42,43.23,43.4,41200.0,23.639,23.6717,23.5681,23.6608,41200.0
2008-02-25 10:45:00,43.4,43.55,43.38,43.53,60000.0,23.6608,23.7426,23.6499,23.7317,60000.0
2008-02-25 10:50:00,43.52,43.65,43.4,43.4,34200.0,23.7263,23.7971,23.6608,23.6608,34200.0
2008-02-25 10:55:00,43.42,43.6,43.41,43.49,25600.0,23.6717,23.7699,23.6663,23.7099,25600.0
2008-02-25 11:00:00,43.48,43.5,43.37,43.38,26400.0,23.7044,23.7153,23.6445,23.6499,26400.0
2008-02-25 11:05:00,43.38,43.38,43.17,43.18,45700.0,23.6499,23.6499,23.5354,23.5409,45700.0
2008-02-25 11:10:00,43.17,43.29,43.11,43.26,47600.0,23.5354,23.6009,23.5027,23.5845,47600.0
2008-02-25 11:15:00,43.26,43.3,43.18,43.19,15600.0,23.5845,23.6063,23.5409,23.5463,15600.0
2008-02-25 11:20:00,43.18,43.22,43.12,43.17,19900.0,23.5409,23.5627,23.5082,23.5354,19900.0
2008-02-25 11:25:00,43.17,43.19,43.13,43.13,10500.0,23.5354,23.5463,23.5136,23.5136,10500.0
2008-02-25 11:30:00,43.15,43.15,42.97,43.05,29700.0,23.5245,23.5245,23.4264,23.47,29700.0
2008-02-25 11:35:00,43.05,43.06,42.9,42.92,19500.0,23.47,23.4755,23.3882,23.3991,19500.0
2008-02-25 11:40:00,42.92,43.0,42.91,42.97,18600.0,23.3991,23.4428,23.3937,23.4264,18600.0
2008-02-25 11:45:00,42.97,43.07,42.97,43.04,25900.0,23.4264,23.4809,23.4264,23.4646,25900.0
2008-02-25 11:50:00,43.03,43.08,42.96,42.99,20200.0,23.4591,23.4864,23.421,23.4373,20200.0
2008-02-25 11:55:00,42.99,43.0,42.86,42.9,25300.0,23.4373,23.4428,23.3664,23.3882,25300.0
2008-02-25 12:00:00,42.89,42.94,42.79,42.94,40600.0,23.3828,23.41,23.3283,23.41,40600.0
2008-02-25 12:05:00,42.94,43.0,42.89,42.89,32000.0,23.41,23.4428,23.3828,23.3828,32000.0
2008-02-25 12:10:00,42.9,42.95,42.88,42.89,18000.0,23.3882,23.4155,23.3773,23.3828,18000.0
2008-02-25 12:15:00,42.9,42.91,42.74,42.76,42800.0,23.3882,23.3937,23.301,23.3119,42800.0
2008-02-25 12:20:00,42.76,42.76,42.56,42.61,56600.0,23.3119,23.3119,23.2029,23.2301,56600.0
2008-02-25 12:25:00,42.6,42.72,42.59,42.66,20800.0,23.2247,23.2901,23.2192,23.2574,20800.0
2008-02-25 12:30:00,42.66,42.67,42.54,42.65,24700.0,23.2574,23.2628,23.192,23.2519,24700.0
2008-02-25 12:35:00,42.65,42.7,42.59,42.59,14600.0,23.2519,23.2792,23.2192,23.2192,14600.0
2008-02-25 12:40:00,42.58,42.65,42.55,42.64,22600.0,23.2138,23.2519,23.1974,23.2465,22600.0
2008-02-25 12:45:00,42.65,42.82,42.61,42.82,24000.0,23.2519,23.3446,23.2301,23.3446,24000.0
2008-02-25 12:50:00,42.84,42.9,42.83,42.85,20800.0,23.3555,23.3882,23.3501,23.361,20800.0
2008-02-25 12:55:00,42.85,42.86,42.73,42.81,61800.0,23.361,23.3664,23.2956,23.3392,61800.0
2008-02-25 13:00:00,42.8,42.8,42.66,42.67,14100.0,23.3337,23.3337,23.2574,23.2628,14100.0
2008-02-25 13:05:00,42.66,42.81,42.65,42.77,18900.0,23.2574,23.3392,23.2519,23.3174,18900.0
2008-02-25 13:10:00,42.77,42.79,42.69,42.77,11800.0,23.3174,23.3283,23.2738,23.3174,11800.0
2008-02-25 13:15:00,42.77,42.78,42.73,42.75,11200.0,23.3174,23.3228,23.2956,23.3065,11200.0
2008-02-25 13:20:00,42.74,42.76,42.6,42.62,15900.0,23.301,23.3119,23.2247,23.2356,15900.0
2008-02-25 13:25:00,42.62,42.62,42.49,42.49,24000.0,23.2356,23.2356,23.1647,23.1647,24000.0
2008-02-25 13:30:00,42.49,42.58,42.4,42.4,29400.0,23.1647,23.2138,23.1156,23.1156,29400.0
2008-02-25 13:35:00,42.4,42.42,42.33,42.39,28200.0,23.1156,23.1266,23.0775,23.1102,28200.0
2008-02-25 13:40:00,42.39,42.5,42.37,42.5,16600.0,23.1102,23.1702,23.0993,23.1702,16600.0
2008-02-25 13:45:00,42.5,42.57,42.49,42.53,19800.0,23.1702,23.2083,23.1647,23.1865,19800.0
2008-02-25 13:50:00,42.55,42.7,42.5,42.68,20300.0,23.1974,23.2792,23.1702,23.2683,20300.0
2008-02-25 13:55:00,42.65,42.67,42.62,42.65,11400.0,23.2519,23.2628,23.2356,23.2519,11400.0
2008-02-25 14:00:00,42.65,42.66,42.54,42.56,10900.0,23.2519,23.2574,23.192,23.2029,10900.0
2008-02-25 14:05:00,42.57,42.57,42.47,42.48,12300.0,23.2083,23.2083,23.1538,23.1593,12300.0
2008-02-25 14:10:00,42.51,42.67,42.5,42.65,21500.0,23.1756,23.2628,23.1702,23.2519,21500.0
2008-02-25 14:15:00,42.64,42.69,42.6,42.61,19100.0,23.2465,23.2738,23.2247,23.2301,19100.0
2008-02-25 14:20:00,42.61,42.65,42.54,42.57,23300.0,23.2301,23.2519,23.192,23.2083,23300.0
2008-02-25 14:25:00,42.59,43.07,42.59,43.07,89300.0,23.2192,23.4809,23.2192,23.4809,89300.0
2008-02-25 14:30:00,43.06,43.23,42.9,42.96,81000.0,23.4755,23.5681,23.3882,23.421,81000.0
2008-02-25 14:35:00,42.94,43.0,42.81,42.84,48600.0,23.41,23.4428,23.3392,23.3555,48600.0
2008-02-25 14:40:00,42.83,42.97,42.66,42.66,53100.0,23.3501,23.4264,23.2574,23.2574,53100.0
2008-02-25 14:45:00,42.67,42.8,42.64,42.74,51300.0,23.2628,23.3337,23.2465,23.301,51300.0
2008-02-25 14:50:00,42.75,42.89,42.65,42.84,66500.0,23.3065,23.3828,23.2519,23.3555,66500.0
2008-02-25 14:55:00,42.85,42.95,42.79,42.89,49300.0,23.361,23.4155,23.3283,23.3828,49300.0
2008-02-25 15:00:00,42.88,43.05,42.86,42.97,41500.0,23.3773,23.47,23.3664,23.4264,41500.0
2008-02-25 15:05:00,42.97,43.05,42.83,42.83,46800.0,23.4264,23.47,23.3501,23.3501,46800.0
2008-02-25 15:10:00,42.82,42.93,42.74,42.83,57900.0,23.3446,23.4046,23.301,23.3501,57900.0
2008-02-25 15:15:00,42.82,43.02,42.82,42.93,41100.0,23.3446,23.4537,23.3446,23.4046,41100.0
2008-02-25 15:20:00,42.92,42.97,42.84,42.93,87700.0,23.3991,23.4264,23.3555,23.4046,87700.0
2008-02-25 15:25:00,42.93,43.12,42.93,43.11,47400.0,23.4046,23.5082,23.4046,23.5027,47400.0
2008-02-25 15:30:00,43.11,43.11,42.97,43.0,49500.0,23.5027,23.5027,23.4264,23.4428,49500.0
2008-02-25 15:35:00,43.01,43.25,43.0,43.19,85600.0,23.4482,23.5791,23.4428,23.5463,85600.0
2008-02-25 15:40:00,43.18,43.28,43.14,43.14,80400.0,23.5409,23.5954,23.5191,23.5191,80400.0
2008-02-25 15:45:00,43.15,43.19,43.0,43.02,68300.0,23.5245,23.5463,23.4428,23.4537,68300.0
2008-02-25 15:50:00,43.03,43.2,43.03,43.06,86800.0,23.4591,23.5518,23.4591,23.4755,86800.0
2008-02-25 15:55:00,43.06,43.18,43.04,43.1,83500.0,23.4755,23.5409,23.4646,23.4973,83500.0
2008-02-26 09:30:00,43.0,43.61,42.9,43.57,88600.0,23.4428,23.7753,23.3882,23.7535,88600.0
2008-02-26 09:35:00,43.57,43.57,43.38,43.5,95400.0,23.7535,23.7535,23.6499,23.7153,95400.0
2008-02-26 09:40:00,43.49,43.57,43.4,43.55,85700.0,23.7099,23.7535,23.6608,23.7426,85700.0
2008-02-26 09:45:00,43.54,43.75,43.53,43.71,103200.0,23.7372,23.8516,23.7317,23.8298,103200.0
2008-02-26 09:50:00,43.7,43.74,43.45,43.6,66200.0,23.8244,23.8462,23.6881,23.7699,66200.0
2008-02-26 09:55:00,43.6,43.77,43.59,43.6,53400.0,23.7699,23.8625,23.7644,23.7699,53400.0
2008-02-26 10:00:00,43.59,43.7,43.52,43.63,117800.0,23.7644,23.8244,23.7263,23.7862,117800.0
2008-02-26 10:05:00,43.63,43.8,43.62,43.77,129100.0,23.7862,23.8789,23.7808,23.8625,129100.0
2008-02-26 10:10:00,43.77,43.88,43.74,43.81,100600.0,23.8625,23.9225,23.8462,23.8844,100600.0
2008-02-26 10:15:00,43.8,43.91,43.67,43.68,101100.0,23.8789,23.9389,23.808,23.8135,101100.0
2008-02-26 10:20:00,43.68,43.79,43.64,43.73,137200.0,23.8135,23.8735,23.7917,23.8407,137200.0
2008-02-26 10:25:00,43.72,43.84,43.67,43.78,251100.0,23.8353,23.9007,23.808,23.868,251100.0
2008-02-26 10:30:00,43.79,43.91,43.78,43.91,141700.0,23.8735,23.9389,23.868,23.9389,141700.0
2008-02-26 10:35:00,43.9,43.95,43.84,43.91,81900.0,23.9334,23.9607,23.9007,23.9389,81900.0
2008-02-26 10:40:00,43.9,43.98,43.8,43.96,221400.0,23.9334,23.977,23.8789,23.9661,221400.0
2008-02-26 10:45:00,43.96,44.19,43.91,44.18,121600.0,23.9661,24.0915,23.9389,24.0861,121600.0
2008-02-26 10:50:00,44.17,44.88,44.08,44.86,282500.0,24.0806,24.4677,24.0316,24.4568,282500.0
2008-02-26 10:55:00,44.86,44.93,44.43,44.53,145600.0,24.4568,24.495,24.2224,24.2769,145600.0
2008-02-26 11:00:00,44.51,44.51,44.25,44.43,152800.0,24.266,24.266,24.1242,24.2224,152800.0
2008-02-26 11:05:00,44.46,44.64,44.39,44.39,68800.0,24.2387,24.3369,24.2006,24.2006,68800.0
2008-02-26 11:10:00,44.38,44.38,44.14,44.19,93800.0,24.1951,24.1951,24.0643,24.0915,93800.0
2008-02-26 11:15:00,44.19,44.34,44.19,44.29,93900.0,24.0915,24.1733,24.0915,24.146,93900.0
2008-02-26 11:20:00,44.29,44.62,44.28,44.62,416900.0,24.146,24.326,24.1406,24.326,416900.0
2008-02-26 11:25:00,44.62,44.62,44.3,44.39,77700.0,24.326,24.326,24.1515,24.2006,77700.0
2008-02-26 11:30:00,44.39,44.49,44.32,44.47,123900.0,24.2006,24.2551,24.1624,24.2442,123900.0
2008-02-26 11:35:00,44.48,44.49,44.32,44.39,61900.0,24.2496,24.2551,24.1624,24.2006,61900.0
2008-02-26 11:40:00,44.38,44.4,44.29,44.38,29600.0,24.1951,24.206,24.146,24.1951,29600.0
2008-02-26 11:45:00,44.37,44.51,44.37,44.49,137800.0,24.1897,24.266,24.1897,24.2551,137800.0
2008-02-26 11:50:00,44.49,44.88,44.49,44.86,207300.0,24.2551,24.4677,24.2551,24.4568,207300.0
2008-02-26 11:55:00,44.86,44.93,44.84,44.87,87300.0,24.4568,24.495,24.4459,24.4622,87300.0
2008-02-26 12:00:00,44.87,44.88,44.83,44.87,44900.0,24.4622,24.4677,24.4404,24.4622,44900.0
2008-02-26 12:05:00,44.87,44.93,44.83,44.9,93500.0,24.4622,24.495,24.4404,24.4786,93500.0
2008-02-26 12:10:00,44.9,44.93,44.67,44.67,51800.0,24.4786,24.495,24.3532,24.3532,51800.0
2008-02-26 12:15:00,44.68,44.9,44.6,44.9,68300.0,24.3587,24.4786,24.315,24.4786,68300.0
2008-02-26 12:20:00,44.9,45.11,44.9,44.95,141600.0,24.4786,24.5931,24.4786,24.5059,141600.0
2008-02-26 12:25:00,44.94,44.98,44.85,44.85,62800.0,24.5004,24.5222,24.4513,24.4513,62800.0
2008-02-26 12:30:00,44.85,44.88,44.78,44.82,73400.0,24.4513,24.4677,24.4132,24.435,73400.0
2008-02-26 12:35:00,44.82,44.99,44.82,44.99,71000.0,24.435,24.5277,24.435,24.5277,71000.0
2008-02-26 12:40:00,44.98,45.04,44.88,44.94,60700.0,24.5222,24.5549,24.4677,24.5004,60700.0
2008-02-26 12:45:00,44.94,44.95,44.79,44.79,93600.0,24.5004,24.5059,24.4186,24.4186,93600.0
2008-02-26 12:50:00,44.78,44.87,44.62,44.65,126200.0,24.4132,24.4622,24.326,24.3423,126200.0
2008-02-26 12:55:00,44.64,44.9,44.63,44.9,68100.0,24.3369,24.4786,24.3314,24.4786,68100.0
2008-02-26 13:00:00,44.9,45.07,44.9,45.06,74700.0,24.4786,24.5713,24.4786,24.5658,74700.0
2008-02-26 13:05:00,45.06,45.06,44.89,44.9,60000.0,24.5658,24.5658,24.4731,24.4786,60000.0
2008-02-26 13:10:00,44.9,44.92,44.81,44.81,26100.0,24.4786,24.4895,24.4295,24.4295,26100.0
2008-02-26 13:15:00,44.8,44.92,44.79,44.88,42700.0,24.4241,24.4895,24.4186,24.4677,42700.0
2008-02-26 13:20:00,44.87,44.89,44.72,44.73,61700.0,24.4622,24.4731,24.3805,24.3859,61700.0
2008-02-26 13:25:00,44.72,44.72,44.6,44.67,43500.0,24.3805,24.3805,24.315,24.3532,43500.0
2008-02-26 13:30:00,44.67,44.74,44.64,44.7,49900.0,24.3532,24.3914,24.3369,24.3696,49900.0
2008-02-26 13:35:00,44.69,44.72,44.62,44.67,56900.0,24.3641,24.3805,24.326,24.3532,56900.0
2008-02-26 13:40:00,44.68,44.74,44.63,44.63,19000.0,24.3587,24.3914,24.3314,24.3314,19000.0
2008-02-26 13:45:00,44.64,44.65,44.47,44.53,77400.0,24.3369,24.3423,24.2442,24.2769,77400.0
2008-02-26 13:50:00,44.54,44.67,44.54,44.62,58400.0,24.2823,24.3532,24.2823,24.326,58400.0
2008-02-26 13:55:00,44.62,44.65,44.45,44.45,40900.0,24.326,24.3423,24.2333,24.2333,40900.0
2008-02-26 14:00:00,44.46,44.55,44.44,44.47,69100.0,24.2387,24.2878,24.2278,24.2442,69100.0
2008-02-26 14:05:00,44.47,44.49,44.38,44.43,76100.0,24.2442,24.2551,24.1951,24.2224,76100.0
2008-02-26 14:10:00,44.44,44.54,44.43,44.53,65000.0,24.2278,24.2823,24.2224,24.2769,65000.0
2008-02-26 14:15:00,44.52,44.67,44.51,44.62,71200.0,24.2714,24.3532,24.266,24.326,71200.0
2008-02-26 14:20:00,44.62,44.66,44.56,44.61,48700.0,24.326,24.3478,24.2932,24.3205,48700.0
2008-02-26 14:25:00,44.6,44.7,44.58,44.6,43200.0,24.315,24.3696,24.3041,24.315,43200.0
2008-02-26 14:30:00,44.6,44.77,44.6,44.65,57000.0,24.315,24.4077,24.315,24.3423,57000.0
2008-02-26 14:35:00,44.64,44.65,44.55,44.59,31100.0,24.3369,24.3423,24.2878,24.3096,31100.0
2008-02-26 14:40:00,44.59,44.63,44.53,44.56,33100.0,24.3096,24.3314,24.2769,24.2932,33100.0
2008-02-26 14:45:00,44.55,44.68,44.49,44.65,50300.0,24.2878,24.3587,24.2551,24.3423,50300.0
2008-02-26 14:50:00,44.64,44.71,44.58,44.58,62600.0,24.3369,24.375,24.3041,24.3041,62600.0
2008-02-26 14:55:00,44.58,44.7,44.52,44.64,52500.0,24.3041,24.3696,24.2714,24.3369,52500.0
2008-02-26 15:00:00,44.64,44.67,44.52,44.52,47500.0,24.3369,24.3532,24.2714,24.2714,47500.0
2008-02-26 15:05:00,44.52,44.56,44.37,44.48,82500.0,24.2714,24.2932,24.1897,24.2496,82500.0
2008-02-26 15:10:00,44.49,44.5,44.28,44.42,108100.0,24.2551,24.2605,24.1406,24.2169,108100.0
2008-02-26 15:15:00,44.42,44.48,44.27,44.31,91600.0,24.2169,24.2496,24.1351,24.1569,91600.0
2008-02-26 15:20:00,44.31,44.31,44.19,44.29,70400.0,24.1569,24.1569,24.0915,24.146,70400.0
2008-02-26 15:25:00,44.29,44.45,44.17,44.45,97000.0,24.146,24.2333,24.0806,24.2333,97000.0
2008-02-26 15:30:00,44.45,44.5,44.22,44.24,145700.0,24.2333,24.2605,24.1079,24.1188,145700.0
2008-02-26 15:35:00,44.24,44.37,44.24,44.3,101200.0,24.1188,24.1897,24.1188,24.1515,101200.0
2008-02-26 15:40:00,44.3,44.44,44.25,44.42,75200.0,24.1515,24.2278,24.1242,24.2169,75200.0
2008-02-26 15:45:00,44.42,44.51,44.34,44.51,94800.0,24.2169,24.266,24.1733,24.266,94800.0
2008-02-26 15:50:00,44.49,44.61,44.44,44.59,146100.0,24.2551,24.3205,24.2278,24.3096,146100.0
2008-02-26 15:55:00,44.61,44.61,44.46,44.53,152400.0,24.3205,24.3205,24.2387,24.2769,152400.0
2008-02-27 09:30:00,44.35,44.46,44.17,44.29,224000.0,24.1788,24.2387,24.0806,24.146,224000.0
2008-02-27 09:35:00,44.29,44.3,44.21,44.28,64200.0,24.146,24.1515,24.1024,24.1406,64200.0
2008-02-27 09:40:00,44.28,44.57,44.26,44.55,76400.0,24.1406,24.2987,24.1297,24.2878,76400.0
2008-02-27 09:45:00,44.54,44.59,44.5,44.52,42900.0,24.2823,24.3096,24.2605,24.2714,42900.0
2008-02-27 09:50:00,44.53,44.56,44.22,44.24,50900.0,24.2769,24.2932,24.1079,24.1188,50900.0
2008-02-27 09:55:00,44.25,44.27,44.06,44.18,65200.0,24.1242,24.1351,24.0206,24.0861,65200.0
2008-02-27 10:00:00,44.17,44.27,44.06,44.17,83000.0,24.0806,24.1351,24.0206,24.0806,83000.0
2008-02-27 10:05:00,44.17,44.21,44.05,44.13,70700.0,24.0806,24.1024,24.0152,24.0588,70700.0
2008-02-27 10:10:00,44.14,44.19,44.08,44.18,26800.0,24.0643,24.0915,24.0316,24.0861,26800.0
2008-02-27 10:15:00,44.17,44.51,44.15,44.51,85400.0,24.0806,24.266,24.0697,24.266,85400.0
2008-02-27 10:20:00,44.51,44.52,44.33,44.34,47300.0,24.266,24.2714,24.1678,24.1733,47300.0
2008-02-27 10:25:00,44.35,44.42,44.25,44.25,30800.0,24.1788,24.2169,24.1242,24.1242,30800.0
2008-02-27 10:30:00,44.22,44.4,44.22,44.37,32300.0,24.1079,24.206,24.1079,24.1897,32300.0
2008-02-27 10:35:00,44.37,44.59,44.3,44.55,51100.0,24.1897,24.3096,24.1515,24.2878,51100.0
2008-02-27 10:40:00,44.56,44.87,44.56,44.76,73700.0,24.2932,24.4622,24.2932,24.4023,73700.0
2008-02-27 10:45:00,44.76,44.96,44.74,44.83,82100.0,24.4023,24.5113,24.3914,24.4404,82100.0
2008-02-27 10:50:00,44.83,44.96,44.63,44.66,76200.0,24.4404,24.5113,24.3314,24.3478,76200.0
2008-02-27 10:55:00,44.68,44.8,44.43,44.5,38200.0,24.3587,24.4241,24.2224,24.2605,38200.0
2008-02-27 11:00:00,44.54,44.7,44.54,44.55,20100.0,24.2823,24.3696,24.2823,24.2878,20100.0
2008-02-27 11:05:00,44.55,44.63,44.52,44.52,22200.0,24.2878,24.3314,24.2714,24.2714,22200.0
2008-02-27 11:10:00,44.51,44.51,44.36,44.49,29800.0,24.266,24.266,24.1842,24.2551,29800.0
2008-02-27 11:15:00,44.49,44.73,44.44,44.73,17900.0,24.2551,24.3859,24.2278,24.3859,17900.0
2008-02-27 11:20:00,44.74,44.75,44.63,44.71,28900.0,24.3914,24.3968,24.3314,24.375,28900.0
2008-02-27 11:25:00,44.74,44.75,44.47,44.48,26200.0,24.3914,24.3968,24.2442,24.2496,26200.0
2008-02-27 11:30:00,44.49,44.51,44.41,44.41,16400.0,24.2551,24.266,24.2115,24.2115,16400.0
2008-02-27 11:35:00,44.41,44.5,44.41,44.41,16700.0,24.2115,24.2605,24.2115,24.2115,16700.0
2008-02-27 11:40:00,44.41,44.54,44.41,44.49,10600.0,24.2115,24.2823,24.2115,24.2551,10600.0
2008-02-27 11:45:00,44.52,44.58,44.45,44.57,18800.0,24.2714,24.3041,24.2333,24.2987,18800.0
2008-02-27 11:50:00,44.57,44.74,44.54,44.69,23300.0,24.2987,24.3914,24.2823,24.3641,23300.0
2008-02-27 11:55:00,44.69,44.75,44.65,44.68,85400.0,24.3641,24.3968,24.3423,24.3587,85400.0
2008-02-27 12:00:00,44.67,44.71,44.6,44.65,19700.0,24.3532,24.375,24.315,24.3423,19700.0
2008-02-27 12:05:00,44.65,44.65,44.54,44.59,14900.0,24.3423,24.3423,24.2823,24.3096,14900.0
2008-02-27 12:10:00,44.6,44.74,44.6,44.71,16600.0,24.315,24.3914,24.315,24.375,16600.0
2008-02-27 12:15:00,44.71,44.71,44.49,44.53,20600.0,24.375,24.375,24.2551,24.2769,20600.0
2008-02-27 12:20:00,44.52,44.55,44.47,44.48,22900.0,24.2714,24.2878,24.2442,24.2496,22900.0
2008-02-27 12:25:00,44.49,44.51,44.47,44.5,7300.0,24.2551,24.266,24.2442,24.2605,7300.0
2008-02-27 12:30:00,44.48,44.55,44.48,44.54,20900.0,24.2496,24.2878,24.2496,24.2823,20900.0
2008-02-27 12:35:00,44.56,44.66,44.56,44.63,19600.0,24.2932,24.3478,24.2932,24.3314,19600.0
2008-02-27 12:40:00,44.63,44.72,44.59,44.72,20400.0,24.3314,24.3805,24.3096,24.3805,20400.0
2008-02-27 12:45:00,44.72,44.74,44.54,44.62,65000.0,24.3805,24.3914,24.2823,24.326,65000.0
2008-02-27 12:50:00,44.6,44.73,44.55,44.72,33200.0,24.315,24.3859,24.2878,24.3805,33200.0
2008-02-27 12:55:00,44.72,44.78,44.58,44.59,29500.0,24.3805,24.4132,24.3041,24.3096,29500.0
2008-02-27 13:00:00,44.57,44.64,44.51,44.53,24300.0,24.2987,24.3369,24.266,24.2769,24300.0
2008-02-27 13:05:00,44.53,44.6,44.52,44.6,21800.0,24.2769,24.315,24.2714,24.315,21800.0
2008-02-27 13:10:00,44.61,44.67,44.5,44.65,32300.0,24.3205,24.3532,24.2605,24.3423,32300.0
2008-02-27 13:15:00,44.64,44.64,44.49,44.54,19800.0,24.3369,24.3369,24.2551,24.2823,19800.0
2008-02-27 13:20:00,44.53,44.55,44.4,44.42,36500.0,24.2769,24.2878,24.206,24.2169,36500.0
2008-02-27 13:25:00,44.41,44.52,44.41,44.49,33900.0,24.2115,24.2714,24.2115,24.2551,33900.0
2008-02-27 13:30:00,44.5,44.57,44.37,44.37,25300.0,24.2605,24.2987,24.1897,24.1897,25300.0
2008-02-27 13:35:00,44.37,44.39,44.28,44.32,29600.0,24.1897,24.2006,24.1406,24.1624,29600.0
2008-02-27 13:40:00,44.32,44.32,44.14,44.18,105100.0,24.1624,24.1624,24.0643,24.0861,105100.0
2008-02-27 13:45:00,44.18,44.29,44.17,44.28,55100.0,24.0861,24.146,24.0806,24.1406,55100.0
2008-02-27 13:50:00,44.28,44.3,44.21,44.22,34900.0,24.1406,24.1515,24.1024,24.1079,34900.0
2008-02-27 13:55:00,44.23,44.24,44.17,44.2,34800.0,24.1133,24.1188,24.0806,24.097,34800.0
2008-02-27 14:00:00,44.2,44.23,43.97,43.98,53800.0,24.097,24.1133,23.9716,23.977,53800.0
2008-02-27 14:05:00,43.99,44.08,43.92,43.99,60400.0,23.9825,24.0316,23.9443,23.9825,60400.0
2008-02-27 14:10:00,43.99,44.09,43.95,44.06,44000.0,23.9825,24.037,23.9607,24.0206,44000.0
2008-02-27 14:15:00,44.06,44.12,44.03,44.12,23400.0,24.0206,24.0534,24.0043,24.0534,23400.0
2008-02-27 14:20:00,44.12,44.12,43.87,43.87,50600.0,24.0534,24.0534,23.9171,23.9171,50600.0
2008-02-27 14:25:00,43.88,44.04,43.88,43.98,71500.0,23.9225,24.0097,23.9225,23.977,71500.0
2008-02-27 14:30:00,43.99,44.13,43.97,44.08,21100.0,23.9825,24.0588,23.9716,24.0316,21100.0
2008-02-27 14:35:00,44.08,44.14,44.06,44.07,22600.0,24.0316,24.0643,24.0206,24.0261,22600.0
2008-02-27 14:40:00,44.08,44.3,44.08,44.26,37600.0,24.0316,24.1515,24.0316,24.1297,37600.0
2008-02-27 14:45:00,44.26,44.36,44.24,44.32,30300.0,24.1297,24.1842,24.1188,24.1624,30300.0
2008-02-27 14:50:00,44.31,44.39,44.25,44.37,36300.0,24.1569,24.2006,24.1242,24.1897,36300.0
2008-02-27 14:55:00,44.37,44.49,44.32,44.49,51000.0,24.1897,24.2551,24.1624,24.2551,51000.0
2008-02-27 15:00:00,44.49,44.51,44.42,44.44,45500.0,24.2551,24.266,24.2169,24.2278,45500.0
2008-02-27 15:05:00,44.43,44.45,44.28,44.32,59900.0,24.2224,24.2333,24.1406,24.1624,59900.0
2008-02-27 15:10:00,44.31,44.4,44.26,44.31,56000.0,24.1569,24.206,24.1297,24.1569,56000.0
2008-02-27 15:15:00,44.3,44.41,44.26,44.38,35600.0,24.1515,24.2115,24.1297,24.1951,35600.0
2008-02-27 15:20:00,44.38,44.47,44.36,44.39,63000.0,24.1951,24.2442,24.1842,24.2006,63000.0
2008-02-27 15:25:00,44.4,44.56,44.34,44.51,46500.0,24.206,24.2932,24.1733,24.266,46500.0
2008-02-27 15:30:00,44.51,44.52,44.44,44.45,41700.0,24.266,24.2714,24.2278,24.2333,41700.0
2008-02-27 15:35:00,44.45,44.49,44.4,44.46,30200.0,24.2333,24.2551,24.206,24.2387,30200.0
2008-02-27 15:40:00,44.46,44.52,44.38,44.49,72700.0,24.2387,24.2714,24.1951,24.2551,72700.0
2008-02-27 15:45:00,44.49,44.54,44.36,44.5,85100.0,24.2551,24.2823,24.1842,24.2605,85100.0
2008-02-27 15:50:00,44.5,44.5,44.36,44.38,85200.0,24.2605,24.2605,24.1842,24.1951,85200.0
2008-02-27 15:55:00,44.39,44.45,44.35,44.45,94300.0,24.2006,24.2333,24.1788,24.2333,94300.0
2008-02-28 09:30:00,44.11,44.34,44.05,44.06,46400.0,24.0479,24.1733,24.0152,24.0206,46400.0
2008-02-28 09:35:00,44.06,44.21,43.88,43.88,54000.0,24.0206,24.1024,23.9225,23.9225,54000.0
2008-02-28 09:40:00,43.9,44.01,43.84,43.86,69000.0,23.9334,23.9934,23.9007,23.9116,69000.0
2008-02-28 09:45:00,43.86,43.89,43.75,43.85,49200.0,23.9116,23.928,23.8516,23.9062,49200.0
2008-02-28 09:50:00,43.84,43.9,43.66,43.68,89500.0,23.9007,23.9334,23.8026,23.8135,89500.0
2008-02-28 09:55:00,43.68,43.83,43.61,43.69,65300.0,23.8135,23.8953,23.7753,23.8189,65300.0
2008-02-28 10:00:00,43.69,43.78,43.65,43.65,29300.0,23.8189,23.868,23.7971,23.7971,29300.0
2008-02-28 10:05:00,43.69,43.72,43.6,43.6,38300.0,23.8189,23.8353,23.7699,23.7699,38300.0
2008-02-28 10:10:00,43.6,43.81,43.6,43.71,26600.0,23.7699,23.8844,23.7699,23.8298,26600.0
2008-02-28 10:15:00,43.73,43.74,43.61,43.63,18200.0,23.8407,23.8462,23.7753,23.7862,18200.0
2008-02-28 10:20:00,43.63,43.76,43.6,43.74,27700.0,23.7862,23.8571,23.7699,23.8462,27700.0
2008-02-28 10:25:00,43.74,43.84,43.72,43.79,15800.0,23.8462,23.9007,23.8353,23.8735,15800.0
2008-02-28 10:30:00,43.79,43.79,43.62,43.63,32800.0,23.8735,23.8735,23.7808,23.7862,32800.0
2008-02-28 10:35:00,43.62,43.75,43.6,43.71,60700.0,23.7808,23.8516,23.7699,23.8298,60700.0
2008-02-28 10:40:00,43.74,43.82,43.61,43.65,37300.0,23.8462,23.8898,23.7753,23.7971,37300.0
2008-02-28 10:45:00,43.66,43.67,43.53,43.53,31000.0,23.8026,23.808,23.7317,23.7317,31000.0
2008-02-28 10:50:00,43.52,43.6,43.47,43.5,28300.0,23.7263,23.7699,23.699,23.7153,28300.0
2008-02-28 10:55:00,43.51,43.6,43.48,43.51,21800.0,23.7208,23.7699,23.7044,23.7208,21800.0
2008-02-28 11:00:00,43.5,43.57,43.25,43.25,59700.0,23.7153,23.7535,23.5791,23.5791,59700.0
2008-02-28 11:05:00,43.26,43.37,42.96,42.99,105100.0,23.5845,23.6445,23.421,23.4373,105100.0
2008-02-28 11:10:00,43.0,43.06,42.92,43.01,67500.0,23.4428,23.4755,23.3991,23.4482,67500.0
2008-02-28 11:15:00,43.02,43.07,42.96,43.01,41300.0,23.4537,23.4809,23.421,23.4482,41300.0
2008-02-28 11:20:00,43.01,43.09,43.01,43.02,51700.0,23.4482,23.4918,23.4482,23.4537,51700.0
2008-02-28 11:25:00,43.02,43.05,42.96,43.03,47500.0,23.4537,23.47,23.421,23.4591,47500.0
2008-02-28 11:30:00,43.04,43.04,42.95,42.96,78300.0,23.4646,23.4646,23.4155,23.421,78300.0
2008-02-28 11:35:00,42.97,42.99,42.81,42.96,69900.0,23.4264,23.4373,23.3392,23.421,69900.0
2008-02-28 11:40:00,42.97,43.1,42.96,43.1,70800.0,23.4264,23.4973,23.421,23.4973,70800.0
2008-02-28 11:45:00,43.1,43.16,43.08,43.1,40100.0,23.4973,23.53,23.4864,23.4973,40100.0
2008-02-28 11:50:00,43.1,43.26,43.08,43.25,54400.0,23.4973,23.5845,23.4864,23.5791,54400.0
2008-02-28 11:55:00,43.24,43.31,43.2,43.3,33400.0,23.5736,23.6118,23.5518,23.6063,33400.0
2008-02-28 12:00:00,43.3,43.34,43.27,43.33,38100.0,23.6063,23.6281,23.59,23.6227,38100.0
2008-02-28 12:05:00,43.33,43.37,43.27,43.29,31800.0,23.6227,23.6445,23.59,23.6009,31800.0
2008-02-28 12:10:00,43.3,43.31,43.21,43.23,33600.0,23.6063,23.6118,23.5572,23.5681,33600.0
2008-02-28 12:15:00,43.23,43.29,43.14,43.14,26500.0,23.5681,23.6009,23.5191,23.5191,26500.0
2008-02-28 12:20:00,43.14,43.28,43.13,43.26,15900.0,23.5191,23.5954,23.5136,23.5845,15900.0
2008-02-28 12:25:00,43.26,43.37,43.26,43.31,16600.0,23.5845,23.6445,23.5845,23.6118,16600.0
2008-02-28 12:30:00,43.27,43.38,43.26,43.34,13300.0,23.59,23.6499,23.5845,23.6281,13300.0
2008-02-28 12:35:00,43.35,43.38,43.26,43.31,18900.0,23.6336,23.6499,23.5845,23.6118,18900.0
2008-02-28 12:40:00,43.31,43.42,43.28,43.39,89400.0,23.6118,23.6717,23.5954,23.6554,89400.0
2008-02-28 12:45:00,43.4,43.51,43.4,43.41,29900.0,23.6608,23.7208,23.6608,23.6663,29900.0
2008-02-28 12:50:00,43.42,43.42,43.31,43.31,49400.0,23.6717,23.6717,23.6118,23.6118,49400.0
2008-02-28 12:55:00,43.32,43.34,43.29,43.3,19200.0,23.6172,23.6281,23.6009,23.6063,19200.0
2008-02-28 13:00:00,43.3,43.42,43.29,43.4,46500.0,23.6063,23.6717,23.6009,23.6608,46500.0
2008-02-28 13:05:00,43.41,43.55,43.38,43.55,31600.0,23.6663,23.7426,23.6499,23.7426,31600.0
2008-02-28 13:10:00,43.55,43.59,43.49,43.49,45700.0,23.7426,23.7644,23.7099,23.7099,45700.0
2008-02-28 13:15:00,43.5,43.53,43.38,43.38,33400.0,23.7153,23.7317,23.6499,23.6499,33400.0
2008-02-28 13:20:00,43.38,43.43,43.34,43.35,15500.0,23.6499,23.6772,23.6281,23.6336,15500.0
2008-02-28 13:25:00,43.35,43.49,43.21,43.25,36300.0,23.6336,23.7099,23.5572,23.5791,36300.0
2008-02-28 13:30:00,43.26,43.36,43.26,43.3,24700.0,23.5845,23.639,23.5845,23.6063,24700.0
2008-02-28 13:35:00,43.28,43.32,43.21,43.23,35900.0,23.5954,23.6172,23.5572,23.5681,35900.0
2008-02-28 13:40:00,43.22,43.24,43.16,43.22,43500.0,23.5627,23.5736,23.53,23.5627,43500.0
2008-02-28 13:45:00,43.23,43.3,43.22,43.24,57900.0,23.5681,23.6063,23.5627,23.5736,57900.0
2008-02-28 13:50:00,43.24,43.28,43.18,43.27,18500.0,23.5736,23.5954,23.5409,23.59,18500.0
2008-02-28 13:55:00,43.27,43.29,43.19,43.23,40300.0,23.59,23.6009,23.5463,23.5681,40300.0
2008-02-28 14:00:00,43.23,43.23,43.11,43.18,49100.0,23.5681,23.5681,23.5027,23.5409,49100.0
2008-02-28 14:05:00,43.18,43.19,43.15,43.18,19100.0,23.5409,23.5463,23.5245,23.5409,19100.0
2008-02-28 14:10:00,43.19,43.22,43.12,43.18,27700.0,23.5463,23.5627,23.5082,23.5409,27700.0
2008-02-28 14:15:00,43.19,43.32,43.18,43.31,35900.0,23.5463,23.6172,23.5409,23.6118,35900.0
2008-02-28 14:20:00,43.3,43.38,43.28,43.29,93800.0,23.6063,23.6499,23.5954,23.6009,93800.0
2008-02-28 14:25:00,43.3,43.51,43.3,43.45,65000.0,23.6063,23.7208,23.6063,23.6881,65000.0
2008-02-28 14:30:00,43.44,43.49,43.4,43.45,34500.0,23.6826,23.7099,23.6608,23.6881,34500.0
2008-02-28 14:35:00,43.44,43.44,43.27,43.39,57700.0,23.6826,23.6826,23.59,23.6554,57700.0
2008-02-28 14:40:00,43.39,43.47,43.35,43.44,29300.0,23.6554,23.699,23.6336,23.6826,29300.0
2008-02-28 14:45:00,43.43,43.57,43.41,43.47,38400.0,23.6772,23.7535,23.6663,23.699,38400.0
2008-02-28 14:50:00,43.46,43.59,43.46,43.51,36100.0,23.6935,23.7644,23.6935,23.7208,36100.0
2008-02-28 14:55:00,43.5,43.56,43.41,43.55,40800.0,23.7153,23.7481,23.6663,23.7426,40800.0
2008-02-28 15:00:00,43.54,43.54,43.35,43.36,37100.0,23.7372,23.7372,23.6336,23.639,37100.0
2008-02-28 15:05:00,43.37,43.37,43.25,43.35,48700.0,23.6445,23.6445,23.5791,23.6336,48700.0
2008-02-28 15:10:00,43.35,43.38,43.26,43.32,28300.0,23.6336,23.6499,23.5845,23.6172,28300.0
2008-02-28 15:15:00,43.32,43.34,43.18,43.25,35700.0,23.6172,23.6281,23.5409,23.5791,35700.0
2008-02-28 15:20:00,43.24,43.26,43.17,43.24,50500.0,23.5736,23.5845,23.5354,23.5736,50500.0
2008-02-28 15:25:00,43.24,43.27,43.18,43.25,41300.0,23.5736,23.59,23.5409,23.5791,41300.0
2008-02-28 15:30:00,43.26,43.29,43.2,43.24,30700.0,23.5845,23.6009,23.5518,23.5736,30700.0
2008-02-28 15:35:00,43.24,43.3,43.22,43.24,60100.0,23.5736,23.6063,23.5627,23.5736,60100.0
2008-02-28 15:40:00,43.24,43.29,43.18,43.18,69800.0,23.5736,23.6009,23.5409,23.5409,69800.0
2008-02-28 15:45:00,43.17,43.23,43.12,43.12,68100.0,23.5354,23.5681,23.5082,23.5082,68100.0
2008-02-28 15:50:00,43.13,43.19,42.99,43.11,146500.0,23.5136,23.5463,23.4373,23.5027,146500.0
2008-02-28 15:55:00,43.11,43.15,43.07,43.14,124300.0,23.5027,23.5245,23.4809,23.5191,124300.0
2008-02-29 09:30:00,42.65,42.98,42.6,42.76,61200.0,23.2519,23.4319,23.2247,23.3119,61200.0
2008-02-29 09:35:00,42.73,42.94,42.65,42.83,49600.0,23.2956,23.41,23.2519,23.3501,49600.0
2008-02-29 09:40:00,42.85,42.85,42.56,42.71,73600.0,23.361,23.361,23.2029,23.2847,73600.0
2008-02-29 09:45:00,42.68,42.83,42.55,42.78,54500.0,23.2683,23.3501,23.1974,23.3228,54500.0
2008-02-29 09:50:00,42.78,42.89,42.73,42.84,48400.0,23.3228,23.3828,23.2956,23.3555,48400.0
2008-02-29 09:55:00,42.82,43.09,42.8,42.97,93700.0,23.3446,23.4918,23.3337,23.4264,93700.0
2008-02-29 10:00:00,42.99,43.0,42.64,42.66,67300.0,23.4373,23.4428,23.2465,23.2574,67300.0
2008-02-29 10:05:00,42.66,42.7,42.4,42.53,61100.0,23.2574,23.2792,23.1156,23.1865,61100.0
2008-02-29 10:10:00,42.52,42.52,42.06,42.12,86300.0,23.1811,23.1811,22.9303,22.963,86300.0
2008-02-29 10:15:00,42.12,42.3,42.1,42.24,50200.0,22.963,23.0611,22.9521,23.0284,50200.0
2008-02-29 10:20:00,42.24,42.24,42.09,42.16,80000.0,23.0284,23.0284,22.9466,22.9848,80000.0
2008-02-29 10:25:00,42.16,42.23,42.14,42.22,65000.0,22.9848,23.023,22.9739,23.0175,65000.0
2008-02-29 10:30:00,42.21,42.22,42.07,42.17,40300.0,23.0121,23.0175,22.9357,22.9903,40300.0
2008-02-29 10:35:00,42.18,42.21,42.12,42.14,24900.0,22.9957,23.0121,22.963,22.9739,24900.0
2008-02-29 10:40:00,42.13,42.19,42.07,42.19,27700.0,22.9685,23.0012,22.9357,23.0012,27700.0
2008-02-29 10:45:00,42.19,42.22,42.07,42.07,42400.0,23.0012,23.0175,22.9357,22.9357,42400.0
2008-02-29 10:50:00,42.08,42.29,41.96,42.28,84000.0,22.9412,23.0557,22.8758,23.0502,84000.0
2008-02-29 10:55:00,42.28,42.35,42.19,42.23,53400.0,23.0502,23.0884,23.0012,23.023,53400.0
2008-02-29 11:00:00,42.24,42.28,42.13,42.21,35600.0,23.0284,23.0502,22.9685,23.0121,35600.0
2008-02-29 11:05:00,42.24,42.28,42.21,42.28,13400.0,23.0284,23.0502,23.0121,23.0502,13400.0
2008-02-29 11:10:00,42.29,42.29,42.12,42.21,31400.0,23.0557,23.0557,22.963,23.0121,31400.0
2008-02-29 11:15:00,42.19,42.3,42.14,42.23,21400.0,23.0012,23.0611,22.9739,23.023,21400.0
2008-02-29 11:20:00,42.23,42.23,42.04,42.12,24300.0,23.023,23.023,22.9194,22.963,24300.0
2008-02-29 11:25:00,42.12,42.21,42.12,42.13,11200.0,22.963,23.0121,22.963,22.9685,11200.0
2008-02-29 11:30:00,42.14,42.29,42.12,42.24,24600.0,22.9739,23.0557,22.963,23.0284,24600.0
2008-02-29 11:35:00,42.25,42.26,42.16,42.21,9600.0,23.0339,23.0393,22.9848,23.0121,9600.0
2008-02-29 11:40:00,42.19,42.24,42.19,42.23,6700.0,23.0012,23.0284,23.0012,23.023,6700.0
2008-02-29 11:45:00,42.23,42.25,42.2,42.24,28000.0,23.023,23.0339,23.0066,23.0284,28000.0
2008-02-29 11:50:00,42.23,42.3,42.23,42.25,23200.0,23.023,23.0611,23.023,23.0339,23200.0
2008-02-29 11:55:00,42.25,42.27,42.18,42.26,54400.0,23.0339,23.0448,22.9957,23.0393,54400.0
2008-02-29 12:00:00,42.26,42.31,42.23,42.25,21200.0,23.0393,23.0666,23.023,23.0339,21200.0
2008-02-29 12:05:00,42.25,42.31,42.24,42.3,21000.0,23.0339,23.0666,23.0284,23.0611,21000.0
2008-02-29 12:10:00,42.3,42.31,42.27,42.31,33500.0,23.0611,23.0666,23.0448,23.0666,33500.0
2008-02-29 12:15:00,42.3,42.35,42.23,42.3,86800.0,23.0611,23.0884,23.023,23.0611,86800.0
2008-02-29 12:20:00,42.3,42.39,42.3,42.36,46200.0,23.0611,23.1102,23.0611,23.0938,46200.0
2008-02-29 12:25:00,42.37,42.55,42.37,42.49,64600.0,23.0993,23.1974,23.0993,23.1647,64600.0
2008-02-29 12:30:00,42.47,42.48,42.37,42.44,24600.0,23.1538,23.1593,23.0993,23.1375,24600.0
2008-02-29 12:35:00,42.44,42.46,42.34,42.4,29400.0,23.1375,23.1484,23.0829,23.1156,29400.0
2008-02-29 12:40:00,42.4,42.43,42.37,42.39,31800.0,23.1156,23.132,23.0993,23.1102,31800.0
2008-02-29 12:45:00,42.42,42.5,42.41,42.45,21300.0,23.1266,23.1702,23.1211,23.1429,21300.0
2008-02-29 12:50:00,42.46,42.48,42.36,42.37,29200.0,23.1484,23.1593,23.0938,23.0993,29200.0
2008-02-29 12:55:00,42.39,42.55,42.37,42.51,24400.0,23.1102,23.1974,23.0993,23.1756,24400.0
2008-02-29 13:00:00,42.5,42.57,42.44,42.54,30000.0,23.1702,23.2083,23.1375,23.192,30000.0
2008-02-29 13:05:00,42.53,42.55,42.4,42.48,30200.0,23.1865,23.1974,23.1156,23.1593,30200.0
2008-02-29 13:10:00,42.48,42.5,42.41,42.46,17100.0,23.1593,23.1702,23.1211,23.1484,17100.0
2008-02-29 13:15:00,42.42,42.52,42.37,42.43,34300.0,23.1266,23.1811,23.0993,23.132,34300.0
2008-02-29 13:20:00,42.44,42.48,42.4,42.41,23700.0,23.1375,23.1593,23.1156,23.1211,23700.0
2008-02-29 13:25:00,42.41,42.43,42.33,42.41,41000.0,23.1211,23.132,23.0775,23.1211,41000.0
2008-02-29 13:30:00,42.39,42.42,42.23,42.3,61100.0,23.1102,23.1266,23.023,23.0611,61100.0
2008-02-29 13:35:00,42.29,42.3,42.13,42.25,83500.0,23.0557,23.0611,22.9685,23.0339,83500.0
2008-02-29 13:40:00,42.25,42.29,42.21,42.27,116400.0,23.0339,23.0557,23.0121,23.0448,116400.0
2008-02-29 13:45:00,42.26,42.26,42.14,42.25,49900.0,23.0393,23.0393,22.9739,23.0339,49900.0
2008-02-29 13:50:00,42.25,42.25,42.06,42.08,48900.0,23.0339,23.0339,22.9303,22.9412,48900.0
2008-02-29 13:55:00,42.08,42.17,42.0,42.15,67600.0,22.9412,22.9903,22.8976,22.9794,67600.0
2008-02-29 14:00:00,42.14,42.16,41.98,42.06,83900.0,22.9739,22.9848,22.8867,22.9303,83900.0
2008-02-29 14:05:00,42.06,42.15,42.05,42.11,61600.0,22.9303,22.9794,22.9248,22.9575,61600.0
2008-02-29 14:10:00,42.11,42.16,41.95,42.0,85800.0,22.9575,22.9848,22.8703,22.8976,85800.0
2008-02-29 14:15:00,42.0,42.13,41.95,42.1,73700.0,22.8976,22.9685,22.8703,22.9521,73700.0
2008-02-29 14:20:00,42.12,42.2,41.96,42.05,78200.0,22.963,23.0066,22.8758,22.9248,78200.0
2008-02-29 14:25:00,42.04,42.1,42.04,42.1,64500.0,22.9194,22.9521,22.9194,22.9521,64500.0
2008-02-29 14:30:00,42.1,42.12,41.97,42.0,88500.0,22.9521,22.963,22.8812,22.8976,88500.0
2008-02-29 14:35:00,42.0,42.14,42.0,42.14,68400.0,22.8976,22.9739,22.8976,22.9739,68400.0
2008-02-29 14:40:00,42.13,42.24,42.1,42.2,47700.0,22.9685,23.0284,22.9521,23.0066,47700.0
2008-02-29 14:45:00,42.19,42.23,42.15,42.22,42600.0,23.0012,23.023,22.9794,23.0175,42600.0
2008-02-29 14:50:00,42.22,42.23,42.18,42.19,33500.0,23.0175,23.023,22.9957,23.0012,33500.0
2008-02-29 14:55:00,42.19,42.21,42.15,42.18,62800.0,23.0012,23.0121,22.9794,22.9957,62800.0
2008-02-29 15:00:00,42.16,42.21,42.14,42.19,80900.0,22.9848,23.0121,22.9739,23.0012,80900.0
2008-02-29 15:05:00,42.19,42.24,42.15,42.16,50900.0,23.0012,23.0284,22.9794,22.9848,50900.0
2008-02-29 15:10:00,42.15,42.2,42.08,42.15,76700.0,22.9794,23.0066,22.9412,22.9794,76700.0
2008-02-29 15:15:00,42.15,42.22,42.08,42.09,72500.0,22.9794,23.0175,22.9412,22.9466,72500.0
2008-02-29 15:20:00,42.08,42.24,42.06,42.16,74800.0,22.9412,23.0284,22.9303,22.9848,74800.0
2008-02-29 15:25:00,42.16,42.22,42.15,42.18,55400.0,22.9848,23.0175,22.9794,22.9957,55400.0
2008-02-29 15:30:00,42.19,42.27,42.11,42.25,165400.0,23.0012,23.0448,22.9575,23.0339,165400.0
2008-02-29 15:35:00,42.25,42.29,42.23,42.25,177900.0,23.0339,23.0557,23.023,23.0339,177900.0
2008-02-29 15:40:00,42.25,42.28,42.22,42.26,262500.0,23.0339,23.0502,23.0175,23.0393,262500.0
2008-02-29 15:45:00,42.26,42.27,41.96,42.02,234800.0,23.0393,23.0448,22.8758,22.9085,234800.0
2008-02-29 15:50:00,42.03,42.09,41.9,42.03,190900.0,22.9139,22.9466,22.8431,22.9139,190900.0
2008-02-29 15:55:00,42.04,42.14,41.87,41.96,398900.0,22.9194,22.9739,22.8267,22.8758,398900.0
2008-03-03 09:30:00,41.72,41.96,41.68,41.86,62000.0,22.7449,22.8758,22.7231,22.8213,62000.0
2008-03-03 09:35:00,41.86,41.95,41.68,41.7,51600.0,22.8213,22.8703,22.7231,22.734,51600.0
2008-03-03 09:40:00,41.7,41.7,41.25,41.26,89400.0,22.734,22.734,22.4887,22.4941,89400.0
2008-03-03 09:45:00,41.27,41.35,41.07,41.1,100200.0,22.4996,22.5432,22.3906,22.4069,100200.0
2008-03-03 09:50:00,41.08,41.13,40.88,40.97,153500.0,22.396,22.4233,22.287,22.336,153500.0
2008-03-03 09:55:00,40.97,41.02,40.77,40.87,236200.0,22.336,22.3633,22.227,22.2815,236200.0
2008-03-03 10:00:00,40.87,41.2,40.85,41.04,168800.0,22.2815,22.4614,22.2706,22.3742,168800.0
2008-03-03 10:05:00,41.03,41.08,40.87,40.98,127600.0,22.3688,22.396,22.2815,22.3415,127600.0
2008-03-03 10:10:00,40.97,41.09,40.94,41.06,84400.0,22.336,22.4015,22.3197,22.3851,84400.0
2008-03-03 10:15:00,41.06,41.38,41.03,41.23,113000.0,22.3851,22.5596,22.3688,22.4778,113000.0
2008-03-03 10:20:00,41.24,41.25,41.08,41.11,27200.0,22.4832,22.4887,22.396,22.4124,27200.0
2008-03-03 10:25:00,41.1,41.23,41.06,41.22,61100.0,22.4069,22.4778,22.3851,22.4723,61100.0
2008-03-03 10:30:00,41.23,41.28,41.17,41.25,56200.0,22.4778,22.505,22.4451,22.4887,56200.0
2008-03-03 10:35:00,41.24,41.27,41.18,41.24,47600.0,22.4832,22.4996,22.4505,22.4832,47600.0
2008-03-03 10:40:00,41.25,41.36,41.23,41.3,29700.0,22.4887,22.5487,22.4778,22.516,29700.0
2008-03-03 10:45:00,41.31,41.35,41.2,41.25,40400.0,22.5214,22.5432,22.4614,22.4887,40400.0
2008-03-03 10:50:00,41.25,41.29,41.21,41.27,23800.0,22.4887,22.5105,22.4669,22.4996,23800.0
2008-03-03 10:55:00,41.28,41.29,41.13,41.18,98700.0,22.505,22.5105,22.4233,22.4505,98700.0
2008-03-03 11:00:00,41.19,41.2,41.07,41.1,61300.0,22.456,22.4614,22.3906,22.4069,61300.0
2008-03-03 11:05:00,41.12,41.28,41.1,41.2,24300.0,22.4178,22.505,22.4069,22.4614,24300.0
2008-03-03 11:10:00,41.2,41.23,41.03,41.11,42500.0,22.4614,22.4778,22.3688,22.4124,42500.0
2008-03-03 11:15:00,41.11,41.12,40.95,40.95,27300.0,22.4124,22.4178,22.3251,22.3251,27300.0
2008-03-03 11:20:00,40.94,40.99,40.9,40.97,26900.0,22.3197,22.3469,22.2979,22.336,26900.0
2008-03-03 11:25:00,40.97,41.06,40.97,41.04,35200.0,22.336,22.3851,22.336,22.3742,35200.0
2008-03-03 11:30:00,41.04,41.15,41.04,41.13,34600.0,22.3742,22.4342,22.3742,22.4233,34600.0
2008-03-03 11:35:00,41.13,41.15,41.07,41.09,25300.0,22.4233,22.4342,22.3906,22.4015,25300.0
2008-03-03 11:40:00,41.09,41.14,41.06,41.12,21300.0,22.4015,22.4287,22.3851,22.4178,21300.0
2008-03-03 11:45:00,41.12,41.24,41.11,41.23,37200.0,22.4178,22.4832,22.4124,22.4778,37200.0
2008-03-03 11:50:00,41.23,41.45,41.19,41.44,39100.0,22.4778,22.5977,22.456,22.5923,39100.0
2008-03-03 11:55:00,41.43,41.65,41.42,41.61,62500.0,22.5868,22.7068,22.5814,22.685,62500.0
2008-03-03 12:00:00,41.62,41.62,41.51,41.52,33000.0,22.6904,22.6904,22.6304,22.6359,33000.0
2008-03-03 12:05:00,41.54,41.58,41.48,41.53,49400.0,22.6468,22.6686,22.6141,22.6413,49400.0
2008-03-03 12:10:00,41.52,41.55,41.47,41.52,24300.0,22.6359,22.6522,22.6086,22.6359,24300.0
2008-03-03 12:15:00,41.51,41.56,41.4,41.56,27100.0,22.6304,22.6577,22.5705,22.6577,27100.0
2008-03-03 12:20:00,41.59,41.74,41.53,41.73,39900.0,22.6741,22.7558,22.6413,22.7504,39900.0
2008-03-03 12:25:00,41.73,41.75,41.62,41.67,48100.0,22.7504,22.7613,22.6904,22.7177,48100.0
2008-03-03 12:30:00,41.66,41.8,41.62,41.7,40100.0,22.7122,22.7885,22.6904,22.734,40100.0
2008-03-03 12:35:00,41.68,41.68,41.56,41.59,27000.0,22.7231,22.7231,22.6577,22.6741,27000.0
2008-03-03 12:40:00,41.59,41.59,41.42,41.44,16000.0,22.6741,22.6741,22.5814,22.5923,16000.0
2008-03-03 12:45:00,41.42,41.45,41.35,41.43,20200.0,22.5814,22.5977,22.5432,22.5868,20200.0
2008-03-03 12:50:00,41.43,41.49,41.42,41.43,21000.0,22.5868,22.6195,22.5814,22.5868,21000.0
2008-03-03 12:55:00,41.44,41.44,41.33,41.4,22100.0,22.5923,22.5923,22.5323,22.5705,22100.0
2008-03-03 13:00:00,41.38,41.51,41.37,41.51,15300.0,22.5596,22.6304,22.5541,22.6304,15300.0
2008-03-03 13:05:00,41.52,41.6,41.49,41.59,16000.0,22.6359,22.6795,22.6195,22.6741,16000.0
2008-03-03 13:10:00,41.59,41.65,41.54,41.58,26100.0,22.6741,22.7068,22.6468,22.6686,26100.0
2008-03-03 13:15:00,41.58,41.58,41.34,41.35,27100.0,22.6686,22.6686,22.5378,22.5432,27100.0
2008-03-03 13:20:00,41.36,41.45,41.35,41.45,23800.0,22.5487,22.5977,22.5432,22.5977,23800.0
2008-03-03 13:25:00,41.45,41.54,41.45,41.51,24200.0,22.5977,22.6468,22.5977,22.6304,24200.0
2008-03-03 13:30:00,41.52,41.53,41.41,41.43,27700.0,22.6359,22.6413,22.5759,22.5868,27700.0
2008-03-03 13:35:00,41.44,41.51,41.37,41.49,25200.0,22.5923,22.6304,22.5541,22.6195,25200.0
2008-03-03 13:40:00,41.51,41.53,41.42,41.44,25200.0,22.6304,22.6413,22.5814,22.5923,25200.0
2008-03-03 13:45:00,41.43,41.66,41.41,41.61,49900.0,22.5868,22.7122,22.5759,22.685,49900.0
2008-03-03 13:50:00,41.61,41.68,41.56,41.58,41100.0,22.685,22.7231,22.6577,22.6686,41100.0
2008-03-03 13:55:00,41.58,41.59,41.41,41.43,40300.0,22.6686,22.6741,22.5759,22.5868,40300.0
2008-03-03 14:00:00,41.42,41.42,41.25,41.25,55400.0,22.5814,22.5814,22.4887,22.4887,55400.0
2008-03-03 14:05:00,41.25,41.35,41.21,41.34,36000.0,22.4887,22.5432,22.4669,22.5378,36000.0
2008-03-03 14:10:00,41.34,41.45,41.29,41.42,29800.0,22.5378,22.5977,22.5105,22.5814,29800.0
2008-03-03 14:15:00,41.42,41.42,41.17,41.21,56200.0,22.5814,22.5814,22.4451,22.4669,56200.0
2008-03-03 14:20:00,41.2,41.26,41.2,41.23,59300.0,22.4614,22.4941,22.4614,22.4778,59300.0
2008-03-03 14:25:00,41.24,41.31,41.22,41.28,59800.0,22.4832,22.5214,22.4723,22.505,59800.0
2008-03-03 14:30:00,41.29,41.37,41.28,41.31,58800.0,22.5105,22.5541,22.505,22.5214,58800.0
2008-03-03 14:35:00,41.3,41.31,41.15,41.18,90300.0,22.516,22.5214,22.4342,22.4505,90300.0
2008-03-03 14:40:00,41.18,41.31,41.18,41.26,51800.0,22.4505,22.5214,22.4505,22.4941,51800.0
2008-03-03 14:45:00,41.26,41.32,41.21,41.25,82200.0,22.4941,22.5269,22.4669,22.4887,82200.0
2008-03-03 14:50:00,41.25,41.29,41.22,41.24,54300.0,22.4887,22.5105,22.4723,22.4832,54300.0
2008-03-03 14:55:00,41.23,41.25,41.18,41.24,62400.0,22.4778,22.4887,22.4505,22.4832,62400.0
2008-03-03 15:00:00,41.24,41.31,41.24,41.25,56600.0,22.4832,22.5214,22.4832,22.4887,56600.0
2008-03-03 15:05:00,41.25,41.32,41.25,41.31,68700.0,22.4887,22.5269,22.4887,22.5214,68700.0
2008-03-03 15:10:00,41.31,41.37,41.28,41.33,49700.0,22.5214,22.5541,22.505,22.5323,49700.0
2008-03-03 15:15:00,41.33,41.43,41.31,41.43,70100.0,22.5323,22.5868,22.5214,22.5868,70100.0
2008-03-03 15:20:00,41.43,41.47,41.36,41.44,90900.0,22.5868,22.6086,22.5487,22.5923,90900.0
2008-03-03 15:25:00,41.44,41.48,41.4,41.42,92500.0,22.5923,22.6141,22.5705,22.5814,92500.0
2008-03-03 15:30:00,41.42,41.51,41.4,41.43,73600.0,22.5814,22.6304,22.5705,22.5868,73600.0
2008-03-03 15:35:00,41.44,41.5,41.37,41.5,109700.0,22.5923,22.625,22.5541,22.625,109700.0
2008-03-03 15:40:00,41.5,41.56,41.44,41.52,137200.0,22.625,22.6577,22.5923,22.6359,137200.0
2008-03-03 15:45:00,41.52,41.56,41.45,41.48,137900.0,22.6359,22.6577,22.5977,22.6141,137900.0
2008-03-03 15:50:00,41.47,41.6,41.46,41.6,151600.0,22.6086,22.6795,22.6032,22.6795,151600.0
2008-03-03 15:55:00,41.6,41.65,41.54,41.6,171900.0,22.6795,22.7068,22.6468,22.6795,171900.0
2008-03-04 09:30:00,41.36,41.55,41.03,41.08,54500.0,22.5487,22.6522,22.3688,22.396,54500.0
2008-03-04 09:35:00,41.08,41.2,41.08,41.15,65400.0,22.396,22.4614,22.396,22.4342,65400.0
2008-03-04 09:40:00,41.15,41.21,40.91,40.99,58600.0,22.4342,22.4669,22.3033,22.3469,58600.0
2008-03-04 09:45:00,40.96,41.14,40.95,41.02,40200.0,22.3306,22.4287,22.3251,22.3633,40200.0
2008-03-04 09:50:00,41.02,41.16,40.91,40.96,49700.0,22.3633,22.4396,22.3033,22.3306,49700.0
2008-03-04 09:55:00,40.97,41.19,40.97,41.16,42400.0,22.336,22.456,22.336,22.4396,42400.0
2008-03-04 10:00:00,41.15,41.17,40.99,41.15,43000.0,22.4342,22.4451,22.3469,22.4342,43000.0
2008-03-04 10:05:00,41.16,41.23,41.07,41.13,98600.0,22.4396,22.4778,22.3906,22.4233,98600.0
2008-03-04 10:10:00,41.14,41.2,41.04,41.11,105200.0,22.4287,22.4614,22.3742,22.4124,105200.0
2008-03-04 10:15:00,41.15,41.2,41.08,41.18,38900.0,22.4342,22.4614,22.396,22.4505,38900.0
2008-03-04 10:20:00,41.18,41.22,41.1,41.12,88100.0,22.4505,22.4723,22.4069,22.4178,88100.0
2008-03-04 10:25:00,41.13,41.15,40.98,41.0,42200.0,22.4233,22.4342,22.3415,22.3524,42200.0
2008-03-04 10:30:00,41.01,41.01,40.85,40.94,66600.0,22.3578,22.3578,22.2706,22.3197,66600.0
2008-03-04 10:35:00,40.94,40.94,40.7,40.72,48700.0,22.3197,22.3197,22.1888,22.1997,48700.0
2008-03-04 10:40:00,40.71,40.72,40.55,40.59,95500.0,22.1943,22.1997,22.1071,22.1289,95500.0
2008-03-04 10:45:00,40.61,40.68,40.55,40.6,38300.0,22.1398,22.1779,22.1071,22.1343,38300.0
2008-03-04 10:50:00,40.6,40.72,40.6,40.72,23400.0,22.1343,22.1997,22.1343,22.1997,23400.0
2008-03-04 10:55:00,40.71,40.78,40.63,40.66,21100.0,22.1943,22.2325,22.1507,22.167,21100.0
2008-03-04 11:00:00,40.67,40.73,40.57,40.59,51800.0,22.1725,22.2052,22.118,22.1289,51800.0
2008-03-04 11:05:00,40.57,40.59,40.4,40.55,58200.0,22.118,22.1289,22.0253,22.1071,58200.0
2008-03-04 11:10:00,40.53,40.76,40.5,40.74,19500.0,22.0962,22.2216,22.0798,22.2107,19500.0
2008-03-04 11:15:00,40.74,40.87,40.74,40.84,42400.0,22.2107,22.2815,22.2107,22.2652,42400.0
2008-03-04 11:20:00,40.84,40.84,40.72,40.73,21600.0,22.2652,22.2652,22.1997,22.2052,21600.0
2008-03-04 11:25:00,40.74,40.86,40.7,40.86,23300.0,22.2107,22.2761,22.1888,22.2761,23300.0
2008-03-04 11:30:00,40.87,40.91,40.75,40.76,19100.0,22.2815,22.3033,22.2161,22.2216,19100.0
2008-03-04 11:35:00,40.76,40.83,40.73,40.79,20800.0,22.2216,22.2597,22.2052,22.2379,20800.0
2008-03-04 11:40:00,40.78,40.83,40.71,40.73,20500.0,22.2325,22.2597,22.1943,22.2052,20500.0
2008-03-04 11:45:00,40.73,40.81,40.71,40.8,18900.0,22.2052,22.2488,22.1943,22.2434,18900.0
2008-03-04 11:50:00,40.79,40.88,40.79,40.87,30700.0,22.2379,22.287,22.2379,22.2815,30700.0
2008-03-04 11:55:00,40.87,40.95,40.71,40.76,119800.0,22.2815,22.3251,22.1943,22.2216,119800.0
2008-03-04 12:00:00,40.76,40.98,40.76,40.96,34100.0,22.2216,22.3415,22.2216,22.3306,34100.0
2008-03-04 12:05:00,40.96,41.01,40.84,40.85,54800.0,22.3306,22.3578,22.2652,22.2706,54800.0
2008-03-04 12:10:00,40.84,40.9,40.82,40.83,31300.0,22.2652,22.2979,22.2543,22.2597,31300.0
2008-03-04 12:15:00,40.83,40.83,40.67,40.71,70700.0,22.2597,22.2597,22.1725,22.1943,70700.0
2008-03-04 12:20:00,40.7,40.8,40.64,40.8,72500.0,22.1888,22.2434,22.1561,22.2434,72500.0
2008-03-04 12:25:00,40.8,40.8,40.72,40.75,20100.0,22.2434,22.2434,22.1997,22.2161,20100.0
2008-03-04 12:30:00,40.75,40.81,40.74,40.8,37100.0,22.2161,22.2488,22.2107,22.2434,37100.0
2008-03-04 12:35:00,40.78,40.8,40.68,40.77,27300.0,22.2325,22.2434,22.1779,22.227,27300.0
2008-03-04 12:40:00,40.78,40.82,40.75,40.76,22700.0,22.2325,22.2543,22.2161,22.2216,22700.0
2008-03-04 12:45:00,40.76,40.78,40.7,40.74,18600.0,22.2216,22.2325,22.1888,22.2107,18600.0
2008-03-04 12:50:00,40.74,40.75,40.65,40.69,22400.0,22.2107,22.2161,22.1616,22.1834,22400.0
2008-03-04 12:55:00,40.7,40.72,40.56,40.6,33600.0,22.1888,22.1997,22.1125,22.1343,33600.0
2008-03-04 13:00:00,40.6,40.64,40.46,40.63,61200.0,22.1343,22.1561,22.058,22.1507,61200.0
2008-03-04 13:05:00,40.64,40.72,40.6,40.61,39500.0,22.1561,22.1997,22.1343,22.1398,39500.0
2008-03-04 13:10:00,40.6,40.8,40.6,40.79,28300.0,22.1343,22.2434,22.1343,22.2379,28300.0
2008-03-04 13:15:00,40.79,40.83,40.67,40.67,39200.0,22.2379,22.2597,22.1725,22.1725,39200.0
2008-03-04 13:20:00,40.67,40.72,40.66,40.69,19800.0,22.1725,22.1997,22.167,22.1834,19800.0
2008-03-04 13:25:00,40.69,40.97,40.69,40.93,119900.0,22.1834,22.336,22.1834,22.3142,119900.0
2008-03-04 13:30:00,40.92,40.96,40.79,40.87,95000.0,22.3088,22.3306,22.2379,22.2815,95000.0
2008-03-04 13:35:00,40.89,40.89,40.71,40.83,75500.0,22.2924,22.2924,22.1943,22.2597,75500.0
2008-03-04 13:40:00,40.82,40.92,40.81,40.88,63500.0,22.2543,22.3088,22.2488,22.287,63500.0
2008-03-04 13:45:00,40.87,40.95,40.83,40.88,80200.0,22.2815,22.3251,22.2597,22.287,80200.0
2008-03-04 13:50:00,40.88,41.01,40.81,40.97,52100.0,22.287,22.3578,22.2488,22.336,52100.0
2008-03-04 13:55:00,40.97,41.0,40.86,40.91,78200.0,22.336,22.3524,22.2761,22.3033,78200.0
2008-03-04 14:00:00,40.92,40.98,40.83,40.97,71300.0,22.3088,22.3415,22.2597,22.336,71300.0
2008-03-04 14:05:00,40.97,41.0,40.86,40.88,58400.0,22.336,22.3524,22.2761,22.287,58400.0
2008-03-04 14:10:00,40.87,40.9,40.83,40.85,90200.0,22.2815,22.2979,22.2597,22.2706,90200.0
2008-03-04 14:15:00,40.85,40.94,40.79,40.92,41600.0,22.2706,22.3197,22.2379,22.3088,41600.0
2008-03-04 14:20:00,40.92,41.0,40.87,41.0,46100.0,22.3088,22.3524,22.2815,22.3524,46100.0
2008-03-04 14:25:00,41.0,41.04,40.88,40.9,39100.0,22.3524,22.3742,22.287,22.2979,39100.0
2008-03-04 14:30:00,40.9,40.98,40.89,40.98,38500.0,22.2979,22.3415,22.2924,22.3415,38500.0
2008-03-04 14:35:00,40.98,40.99,40.88,40.9,26200.0,22.3415,22.3469,22.287,22.2979,26200.0
2008-03-04 14:40:00,40.92,41.11,40.9,41.02,83400.0,22.3088,22.4124,22.2979,22.3633,83400.0
2008-03-04 14:45:00,41.01,41.12,40.96,41.08,76800.0,22.3578,22.4178,22.3306,22.396,76800.0
2008-03-04 14:50:00,41.06,41.11,40.94,41.03,75400.0,22.3851,22.4124,22.3197,22.3688,75400.0
2008-03-04 14:55:00,41.03,41.03,40.9,41.01,34000.0,22.3688,22.3688,22.2979,22.3578,34000.0
2008-03-04 15:00:00,41.0,41.25,40.92,41.24,101600.0,22.3524,22.4887,22.3088,22.4832,101600.0
2008-03-04 15:05:00,41.24,41.49,41.22,41.4,142000.0,22.4832,22.6195,22.4723,22.5705,142000.0
2008-03-04 15:10:00,41.39,41.39,41.16,41.33,92600.0,22.565,22.565,22.4396,22.5323,92600.0
2008-03-04 15:15:00,41.33,41.62,41.33,41.56,124800.0,22.5323,22.6904,22.5323,22.6577,124800.0
2008-03-04 15:20:00,41.56,41.58,41.41,41.43,60300.0,22.6577,22.6686,22.5759,22.5868,60300.0
2008-03-04 15:25:00,41.42,41.42,41.25,41.32,76800.0,22.5814,22.5814,22.4887,22.5269,76800.0
2008-03-04 15:30:00,41.31,41.5,41.28,41.49,59300.0,22.5214,22.625,22.505,22.6195,59300.0
2008-03-04 15:35:00,41.49,41.63,41.47,41.6,89900.0,22.6195,22.6959,22.6086,22.6795,89900.0
2008-03-04 15:40:00,41.6,41.76,41.55,41.61,96100.0,22.6795,22.7667,22.6522,22.685,96100.0
2008-03-04 15:45:00,41.6,41.64,41.5,41.59,127900.0,22.6795,22.7013,22.625,22.6741,127900.0
2008-03-04 15:50:00,41.59,41.61,41.42,41.53,112700.0,22.6741,22.685,22.5814,22.6413,112700.0
2008-03-04 15:55:00,41.53,41.67,41.52,41.59,139100.0,22.6413,22.7177,22.6359,22.6741,139100.0
2008-03-05 09:30:00,41.65,41.94,41.55,41.78,33300.0,22.7068,22.8649,22.6522,22.7776,33300.0
2008-03-05 09:35:00,41.82,41.99,41.61,41.73,73800.0,22.7994,22.8921,22.685,22.7504,73800.0
2008-03-05 09:40:00,41.72,41.73,41.49,41.69,72300.0,22.7449,22.7504,22.6195,22.7286,72300.0
2008-03-05 09:45:00,41.69,41.9,41.67,41.84,69700.0,22.7286,22.8431,22.7177,22.8103,69700.0
2008-03-05 09:50:00,41.84,41.98,41.84,41.96,49300.0,22.8103,22.8867,22.8103,22.8758,49300.0
2008-03-05 09:55:00,41.96,42.05,41.9,42.03,60500.0,22.8758,22.9248,22.8431,22.9139,60500.0
2008-03-05 10:00:00,42.04,42.17,42.01,42.11,63000.0,22.9194,22.9903,22.903,22.9575,63000.0
2008-03-05 10:05:00,42.08,42.09,41.86,42.01,42900.0,22.9412,22.9466,22.8213,22.903,42900.0
2008-03-05 10:10:00,42.0,42.02,41.8,41.99,49300.0,22.8976,22.9085,22.7885,22.8921,49300.0
2008-03-05 10:15:00,41.96,42.03,41.88,41.89,45600.0,22.8758,22.9139,22.8322,22.8376,45600.0
2008-03-05 10:20:00,41.88,41.96,41.75,41.85,59000.0,22.8322,22.8758,22.7613,22.8158,59000.0
2008-03-05 10:25:00,41.86,41.96,41.82,41.92,32500.0,22.8213,22.8758,22.7994,22.854,32500.0
2008-03-05 10:30:00,41.89,42.01,41.86,41.91,65400.0,22.8376,22.903,22.8213,22.8485,65400.0
2008-03-05 10:35:00,41.95,41.99,41.8,41.84,65900.0,22.8703,22.8921,22.7885,22.8103,65900.0
2008-03-05 10:40:00,41.86,41.99,41.85,41.97,48900.0,22.8213,22.8921,22.8158,22.8812,48900.0
2008-03-05 10:45:00,41.97,41.99,41.92,41.98,35700.0,22.8812,22.8921,22.854,22.8867,35700.0
2008-03-05 10:50:00,41.98,41.98,41.88,41.94,62200.0,22.8867,22.8867,22.8322,22.8649,62200.0
2008-03-05 10:55:00,41.94,41.96,41.88,41.94,36700.0,22.8649,22.8758,22.8322,22.8649,36700.0
2008-03-05 11:00:00,41.93,41.98,41.88,41.98,29700.0,22.8594,22.8867,22.8322,22.8867,29700.0
2008-03-05 11:05:00,41.97,41.99,41.9,41.94,36800.0,22.8812,22.8921,22.8431,22.8649,36800.0
2008-03-05 11:10:00,41.95,41.99,41.93,41.97,37400.0,22.8703,22.8921,22.8594,22.8812,37400.0
2008-03-05 11:15:00,41.97,42.01,41.96,41.99,33300.0,22.8812,22.903,22.8758,22.8921,33300.0
2008-03-05 11:20:00,41.99,42.0,41.84,41.85,55200.0,22.8921,22.8976,22.8103,22.8158,55200.0
2008-03-05 11:25:00,41.85,41.92,41.79,41.88,17500.0,22.8158,22.854,22.7831,22.8322,17500.0
2008-03-05 11:30:00,41.86,41.99,41.86,41.92,26000.0,22.8213,22.8921,22.8213,22.854,26000.0
2008-03-05 11:35:00,41.9,41.91,41.85,41.87,12200.0,22.8431,22.8485,22.8158,22.8267,12200.0
2008-03-05 11:40:00,41.87,41.87,41.79,41.81,28900.0,22.8267,22.8267,22.7831,22.794,28900.0
2008-03-05 11:45:00,41.82,41.86,41.64,41.68,59700.0,22.7994,22.8213,22.7013,22.7231,59700.0
2008-03-05 11:50:00,41.69,41.79,41.69,41.72,24700.0,22.7286,22.7831,22.7286,22.7449,24700.0
2008-03-05 11:55:00,41.73,41.82,41.72,41.79,33200.0,22.7504,22.7994,22.7449,22.7831,33200.0
2008-03-05 12:00:00,41.79,42.08,41.76,41.95,107000.0,22.7831,22.9412,22.7667,22.8703,107000.0
2008-03-05 12:05:00,41.96,42.06,41.86,41.91,87300.0,22.8758,22.9303,22.8213,22.8485,87300.0
2008-03-05 12:10:00,41.91,42.05,41.88,41.96,53400.0,22.8485,22.9248,22.8322,22.8758,53400.0
2008-03-05 12:15:00,41.96,41.97,41.85,41.89,34300.0,22.8758,22.8812,22.8158,22.8376,34300.0
2008-03-05 12:20:00,41.89,41.97,41.85,41.93,15300.0,22.8376,22.8812,22.8158,22.8594,15300.0
2008-03-05 12:25:00,41.91,41.92,41.72,41.81,77900.0,22.8485,22.854,22.7449,22.794,77900.0
2008-03-05 12:30:00,41.83,41.92,41.76,41.89,49900.0,22.8049,22.854,22.7667,22.8376,49900.0
2008-03-05 12:35:00,41.88,41.89,41.76,41.84,47800.0,22.8322,22.8376,22.7667,22.8103,47800.0
2008-03-05 12:40:00,41.86,41.9,41.77,41.84,46100.0,22.8213,22.8431,22.7722,22.8103,46100.0
2008-03-05 12:45:00,41.85,41.86,41.75,41.77,13100.0,22.8158,22.8213,22.7613,22.7722,13100.0
2008-03-05 12:50:00,41.77,41.84,41.73,41.83,20000.0,22.7722,22.8103,22.7504,22.8049,20000.0
2008-03-05 12:55:00,41.84,41.85,41.78,41.83,14300.0,22.8103,22.8158,22.7776,22.8049,14300.0
2008-03-05 13:00:00,41.84,41.91,41.82,41.83,49000.0,22.8103,22.8485,22.7994,22.8049,49000.0
2008-03-05 13:05:00,41.83,41.86,41.78,41.86,18400.0,22.8049,22.8213,22.7776,22.8213,18400.0
2008-03-05 13:10:00,41.86,41.89,41.8,41.83,46400.0,22.8213,22.8376,22.7885,22.8049,46400.0
2008-03-05 13:15:00,41.83,41.88,41.65,41.68,125200.0,22.8049,22.8322,22.7068,22.7231,125200.0
2008-03-05 13:20:00,41.69,41.71,41.6,41.66,93000.0,22.7286,22.7395,22.6795,22.7122,93000.0
2008-03-05 13:25:00,41.68,41.85,41.67,41.76,72000.0,22.7231,22.8158,22.7177,22.7667,72000.0
2008-03-05 13:30:00,41.75,41.76,41.63,41.63,114600.0,22.7613,22.7667,22.6959,22.6959,114600.0
2008-03-05 13:35:00,41.63,41.63,41.43,41.58,109300.0,22.6959,22.6959,22.5868,22.6686,109300.0
2008-03-05 13:40:00,41.59,41.66,41.48,41.58,69200.0,22.6741,22.7122,22.6141,22.6686,69200.0
2008-03-05 13:45:00,41.57,41.6,41.52,41.57,26000.0,22.6631,22.6795,22.6359,22.6631,26000.0
2008-03-05 13:50:00,41.55,41.58,41.47,41.47,21700.0,22.6522,22.6686,22.6086,22.6086,21700.0
2008-03-05 13:55:00,41.46,41.58,41.43,41.47,56700.0,22.6032,22.6686,22.5868,22.6086,56700.0
2008-03-05 14:00:00,41.48,41.63,41.39,41.47,93000.0,22.6141,22.6959,22.565,22.6086,93000.0
2008-03-05 14:05:00,41.49,41.56,41.43,41.53,38500.0,22.6195,22.6577,22.5868,22.6413,38500.0
2008-03-05 14:10:00,41.55,41.67,41.51,41.67,33800.0,22.6522,22.7177,22.6304,22.7177,33800.0
2008-03-05 14:15:00,41.68,41.76,41.68,41.69,21200.0,22.7231,22.7667,22.7231,22.7286,21200.0
2008-03-05 14:20:00,41.69,41.74,41.64,41.71,16900.0,22.7286,22.7558,22.7013,22.7395,16900.0
2008-03-05 14:25:00,41.69,41.77,41.63,41.64,29400.0,22.7286,22.7722,22.6959,22.7013,29400.0
2008-03-05 14:30:00,41.63,41.63,41.51,41.53,26400.0,22.6959,22.6959,22.6304,22.6413,26400.0
2008-03-05 14:35:00,41.55,41.67,41.55,41.64,44800.0,22.6522,22.7177,22.6522,22.7013,44800.0
2008-03-05 14:40:00,41.65,41.73,41.61,41.68,24800.0,22.7068,22.7504,22.685,22.7231,24800.0
2008-03-05 14:45:00,41.68,41.9,41.67,41.86,46400.0,22.7231,22.8431,22.7177,22.8213,46400.0
2008-03-05 14:50:00,41.86,41.94,41.75,41.77,48100.0,22.8213,22.8649,22.7613,22.7722,48100.0
2008-03-05 14:55:00,41.78,41.81,41.69,41.75,38900.0,22.7776,22.794,22.7286,22.7613,38900.0
2008-03-05 15:00:00,41.74,41.78,41.66,41.76,75300.0,22.7558,22.7776,22.7122,22.7667,75300.0
2008-03-05 15:05:00,41.76,41.77,41.64,41.66,30400.0,22.7667,22.7722,22.7013,22.7122,30400.0
2008-03-05 15:10:00,41.69,41.74,41.63,41.65,18500.0,22.7286,22.7558,22.6959,22.7068,18500.0
2008-03-05 15:15:00,41.65,41.65,41.56,41.63,36900.0,22.7068,22.7068,22.6577,22.6959,36900.0
2008-03-05 15:20:00,41.63,41.73,41.59,41.69,41800.0,22.6959,22.7504,22.6741,22.7286,41800.0
2008-03-05 15:25:00,41.66,41.79,41.61,41.69,36900.0,22.7122,22.7831,22.685,22.7286,36900.0
2008-03-05 15:30:00,41.69,41.85,41.66,41.82,82700.0,22.7286,22.8158,22.7122,22.7994,82700.0
2008-03-05 15:35:00,41.83,41.83,41.74,41.76,41800.0,22.8049,22.8049,22.7558,22.7667,41800.0
2008-03-05 15:40:00,41.77,41.8,41.7,41.72,136100.0,22.7722,22.7885,22.734,22.7449,136100.0
2008-03-05 15:45:00,41.72,41.76,41.64,41.66,59800.0,22.7449,22.7667,22.7013,22.7122,59800.0
2008-03-05 15:50:00,41.68,41.72,41.65,41.71,69600.0,22.7231,22.7449,22.7068,22.7395,69600.0
2008-03-05 15:55:00,41.71,41.85,41.7,41.84,133100.0,22.7395,22.8158,22.734,22.8103,133100.0
2008-03-06 09:30:00,41.74,41.96,41.52,41.85,35000.0,22.7558,22.8758,22.6359,22.8158,35000.0
2008-03-06 09:35:00,41.83,41.95,41.69,41.81,24900.0,22.8049,22.8703,22.7286,22.794,24900.0
2008-03-06 09:40:00,41.82,41.91,41.69,41.91,33000.0,22.7994,22.8485,22.7286,22.8485,33000.0
2008-03-06 09:45:00,41.89,41.97,41.77,41.79,25200.0,22.8376,22.8812,22.7722,22.7831,25200.0
2008-03-06 09:50:00,41.81,41.9,41.74,41.88,31800.0,22.794,22.8431,22.7558,22.8322,31800.0
2008-03-06 09:55:00,41.9,41.94,41.6,41.7,51800.0,22.8431,22.8649,22.6795,22.734,51800.0
2008-03-06 10:00:00,41.69,41.69,41.41,41.57,88600.0,22.7286,22.7286,22.5759,22.6631,88600.0
2008-03-06 10:05:00,41.57,41.68,41.51,41.6,45400.0,22.6631,22.7231,22.6304,22.6795,45400.0
2008-03-06 10:10:00,41.58,41.72,41.57,41.69,24700.0,22.6686,22.7449,22.6631,22.7286,24700.0
2008-03-06 10:15:00,41.68,41.71,41.57,41.57,14600.0,22.7231,22.7395,22.6631,22.6631,14600.0
2008-03-06 10:20:00,41.56,41.7,41.56,41.58,25600.0,22.6577,22.734,22.6577,22.6686,25600.0
2008-03-06 10:25:00,41.58,41.63,41.54,41.57,20700.0,22.6686,22.6959,22.6468,22.6631,20700.0
2008-03-06 10:30:00,41.59,41.64,41.5,41.57,21800.0,22.6741,22.7013,22.625,22.6631,21800.0
2008-03-06 10:35:00,41.58,41.6,41.5,41.53,24500.0,22.6686,22.6795,22.625,22.6413,24500.0
2008-03-06 10:40:00,41.53,41.54,41.39,41.41,44800.0,22.6413,22.6468,22.565,22.5759,44800.0
2008-03-06 10:45:00,41.45,41.59,41.45,41.56,22100.0,22.5977,22.6741,22.5977,22.6577,22100.0
2008-03-06 10:50:00,41.59,41.68,41.5,41.54,22100.0,22.6741,22.7231,22.625,22.6468,22100.0
2008-03-06 10:55:00,41.57,41.69,41.57,41.65,30600.0,22.6631,22.7286,22.6631,22.7068,30600.0
2008-03-06 11:00:00,41.66,41.69,41.5,41.5,26600.0,22.7122,22.7286,22.625,22.625,26600.0
2008-03-06 11:05:00,41.49,41.55,41.38,41.38,53200.0,22.6195,22.6522,22.5596,22.5596,53200.0
2008-03-06 11:10:00,41.37,41.4,41.3,41.31,47800.0,22.5541,22.5705,22.516,22.5214,47800.0
2008-03-06 11:15:00,41.31,41.39,41.3,41.35,29700.0,22.5214,22.565,22.516,22.5432,29700.0
2008-03-06 11:20:00,41.33,41.44,41.32,41.34,25900.0,22.5323,22.5923,22.5269,22.5378,25900.0
2008-03-06 11:25:00,41.36,41.36,41.3,41.33,28200.0,22.5487,22.5487,22.516,22.5323,28200.0
2008-03-06 11:30:00,41.34,41.48,41.33,41.47,31000.0,22.5378,22.6141,22.5323,22.6086,31000.0
2008-03-06 11:35:00,41.44,41.53,41.4,41.51,57600.0,22.5923,22.6413,22.5705,22.6304,57600.0
2008-03-06 11:40:00,41.51,41.56,41.46,41.5,24100.0,22.6304,22.6577,22.6032,22.625,24100.0
2008-03-06 11:45:00,41.49,41.5,41.46,41.48,21900.0,22.6195,22.625,22.6032,22.6141,21900.0
2008-03-06 11:50:00,41.48,41.52,41.41,41.52,42200.0,22.6141,22.6359,22.5759,22.6359,42200.0
2008-03-06 11:55:00,41.52,41.59,41.51,41.59,25100.0,22.6359,22.6741,22.6304,22.6741,25100.0
2008-03-06 12:00:00,41.59,41.59,41.47,41.51,68900.0,22.6741,22.6741,22.6086,22.6304,68900.0
2008-03-06 12:05:00,41.51,41.58,41.38,41.41,37600.0,22.6304,22.6686,22.5596,22.5759,37600.0
2008-03-06 12:10:00,41.41,41.41,41.25,41.39,79900.0,22.5759,22.5759,22.4887,22.565,79900.0
2008-03-06 12:15:00,41.39,41.44,41.35,41.4,53200.0,22.565,22.5923,22.5432,22.5705,53200.0
2008-03-06 12:20:00,41.39,41.47,41.39,41.45,34700.0,22.565,22.6086,22.565,22.5977,34700.0
2008-03-06 12:25:00,41.45,41.52,41.43,41.5,87900.0,22.5977,22.6359,22.5868,22.625,87900.0
2008-03-06 12:30:00,41.51,41.52,41.4,41.44,32100.0,22.6304,22.6359,22.5705,22.5923,32100.0
2008-03-06 12:35:00,41.44,41.45,41.37,41.38,13000.0,22.5923,22.5977,22.5541,22.5596,13000.0
2008-03-06 12:40:00,41.39,41.56,41.39,41.53,21800.0,22.565,22.6577,22.565,22.6413,21800.0
2008-03-06 12:45:00,41.53,41.53,41.35,41.37,18300.0,22.6413,22.6413,22.5432,22.5541,18300.0
2008-03-06 12:50:00,41.38,41.39,41.31,41.31,30600.0,22.5596,22.565,22.5214,22.5214,30600.0
2008-03-06 12:55:00,41.31,41.31,41.15,41.18,48000.0,22.5214,22.5214,22.4342,22.4505,48000.0
2008-03-06 13:00:00,41.19,41.27,41.17,41.23,36500.0,22.456,22.4996,22.4451,22.4778,36500.0
2008-03-06 13:05:00,41.22,41.31,41.2,41.25,25800.0,22.4723,22.5214,22.4614,22.4887,25800.0
2008-03-06 13:10:00,41.25,41.25,41.15,41.16,17700.0,22.4887,22.4887,22.4342,22.4396,17700.0
2008-03-06 13:15:00,41.16,41.26,41.16,41.21,15400.0,22.4396,22.4941,22.4396,22.4669,15400.0
2008-03-06 13:20:00,41.23,41.24,41.07,41.08,21300.0,22.4778,22.4832,22.3906,22.396,21300.0
2008-03-06 13:25:00,41.08,41.08,41.0,41.01,29600.0,22.396,22.396,22.3524,22.3578,29600.0
2008-03-06 13:30:00,41.01,41.08,41.0,41.02,22900.0,22.3578,22.396,22.3524,22.3633,22900.0
2008-03-06 13:35:00,41.03,41.16,41.02,41.16,36600.0,22.3688,22.4396,22.3633,22.4396,36600.0
2008-03-06 13:40:00,41.14,41.25,41.14,41.21,43300.0,22.4287,22.4887,22.4287,22.4669,43300.0
2008-03-06 13:45:00,41.21,41.3,41.18,41.29,25100.0,22.4669,22.516,22.4505,22.5105,25100.0
2008-03-06 13:50:00,41.29,41.35,41.26,41.26,22300.0,22.5105,22.5432,22.4941,22.4941,22300.0
2008-03-06 13:55:00,41.26,41.27,41.17,41.21,29300.0,22.4941,22.4996,22.4451,22.4669,29300.0
2008-03-06 14:00:00,41.21,41.32,41.19,41.28,30900.0,22.4669,22.5269,22.456,22.505,30900.0
2008-03-06 14:05:00,41.3,41.36,41.28,41.33,27400.0,22.516,22.5487,22.505,22.5323,27400.0
2008-03-06 14:10:00,41.33,41.35,41.24,41.26,19900.0,22.5323,22.5432,22.4832,22.4941,19900.0
2008-03-06 14:15:00,41.25,41.26,41.22,41.25,31000.0,22.4887,22.4941,22.4723,22.4887,31000.0
2008-03-06 14:20:00,41.25,41.28,41.22,41.25,38900.0,22.4887,22.505,22.4723,22.4887,38900.0
2008-03-06 14:25:00,41.24,41.32,41.22,41.25,49800.0,22.4832,22.5269,22.4723,22.4887,49800.0
2008-03-06 14:30:00,41.26,41.29,41.2,41.26,36100.0,22.4941,22.5105,22.4614,22.4941,36100.0
2008-03-06 14:35:00,41.26,41.29,41.25,41.27,16200.0,22.4941,22.5105,22.4887,22.4996,16200.0
2008-03-06 14:40:00,41.26,41.32,41.23,41.31,21500.0,22.4941,22.5269,22.4778,22.5214,21500.0
2008-03-06 14:45:00,41.31,41.42,41.28,41.4,19600.0,22.5214,22.5814,22.505,22.5705,19600.0
2008-03-06 14:50:00,41.39,41.42,41.31,41.31,20600.0,22.565,22.5814,22.5214,22.5214,20600.0
2008-03-06 14:55:00,41.3,41.3,41.25,41.27,24500.0,22.516,22.516,22.4887,22.4996,24500.0
2008-03-06 15:00:00,41.26,41.3,41.19,41.19,44400.0,22.4941,22.516,22.456,22.456,44400.0
2008-03-06 15:05:00,41.2,41.22,41.14,41.14,46600.0,22.4614,22.4723,22.4287,22.4287,46600.0
2008-03-06 15:10:00,41.15,41.16,41.08,41.09,32900.0,22.4342,22.4396,22.396,22.4015,32900.0
2008-03-06 15:15:00,41.1,41.3,41.1,41.3,60000.0,22.4069,22.516,22.4069,22.516,60000.0
2008-03-06 15:20:00,41.3,41.34,41.25,41.27,32700.0,22.516,22.5378,22.4887,22.4996,32700.0
2008-03-06 15:25:00,41.29,41.39,41.27,41.37,51300.0,22.5105,22.565,22.4996,22.5541,51300.0
2008-03-06 15:30:00,41.37,41.37,41.21,41.29,78900.0,22.5541,22.5541,22.4669,22.5105,78900.0
2008-03-06 15:35:00,41.3,41.31,41.21,41.23,72600.0,22.516,22.5214,22.4669,22.4778,72600.0
2008-03-06 15:40:00,41.24,41.34,41.21,41.31,99300.0,22.4832,22.5378,22.4669,22.5214,99300.0
2008-03-06 15:45:00,41.32,41.36,41.27,41.32,94300.0,22.5269,22.5487,22.4996,22.5269,94300.0
2008-03-06 15:50:00,41.32,41.32,41.06,41.12,129500.0,22.5269,22.5269,22.3851,22.4178,129500.0
2008-03-06 15:55:00,41.13,41.16,41.01,41.15,185200.0,22.4233,22.4396,22.3578,22.4342,185200.0
2008-03-07 09:30:00,41.01,41.33,40.96,41.19,63300.0,22.3578,22.5323,22.3306,22.456,63300.0
2008-03-07 09:35:00,41.22,41.76,41.21,41.76,73700.0,22.4723,22.7667,22.4669,22.7667,73700.0
2008-03-07 09:40:00,41.76,41.87,41.65,41.77,80400.0,22.7667,22.8267,22.7068,22.7722,80400.0
2008-03-07 09:45:00,41.75,42.0,41.75,41.97,76300.0,22.7613,22.8976,22.7613,22.8812,76300.0
2008-03-07 09:50:00,41.94,42.03,41.84,41.93,68400.0,22.8649,22.9139,22.8103,22.8594,68400.0
2008-03-07 09:55:00,41.95,42.39,41.95,42.24,97800.0,22.8703,23.1102,22.8703,23.0284,97800.0
2008-03-07 10:00:00,42.24,42.33,42.05,42.06,77800.0,23.0284,23.0775,22.9248,22.9303,77800.0
2008-03-07 10:05:00,42.05,42.15,41.99,42.06,74300.0,22.9248,22.9794,22.8921,22.9303,74300.0
2008-03-07 10:10:00,42.08,42.21,42.01,42.17,70800.0,22.9412,23.0121,22.903,22.9903,70800.0
2008-03-07 10:15:00,42.17,42.25,42.15,42.2,57000.0,22.9903,23.0339,22.9794,23.0066,57000.0
2008-03-07 10:20:00,42.2,42.34,42.2,42.26,72800.0,23.0066,23.0829,23.0066,23.0393,72800.0
2008-03-07 10:25:00,42.29,42.34,42.23,42.29,61000.0,23.0557,23.0829,23.023,23.0557,61000.0
2008-03-07 10:30:00,42.28,42.47,42.24,42.33,92500.0,23.0502,23.1538,23.0284,23.0775,92500.0
2008-03-07 10:35:00,42.34,42.4,42.17,42.38,50100.0,23.0829,23.1156,22.9903,23.1047,50100.0
2008-03-07 10:40:00,42.38,42.5,42.34,42.47,62100.0,23.1047,23.1702,23.0829,23.1538,62100.0
2008-03-07 10:45:00,42.47,42.49,42.42,42.46,59000.0,23.1538,23.1647,23.1266,23.1484,59000.0
2008-03-07 10:50:00,42.46,42.47,42.36,42.39,46800.0,23.1484,23.1538,23.0938,23.1102,46800.0
2008-03-07 10:55:00,42.39,42.4,42.3,42.35,38400.0,23.1102,23.1156,23.0611,23.0884,38400.0
2008-03-07 11:00:00,42.35,42.36,42.22,42.25,33300.0,23.0884,23.0938,23.0175,23.0339,33300.0
2008-03-07 11:05:00,42.25,42.28,42.09,42.09,68500.0,23.0339,23.0502,22.9466,22.9466,68500.0
2008-03-07 11:10:00,42.09,42.17,42.03,42.08,43800.0,22.9466,22.9903,22.9139,22.9412,43800.0
2008-03-07 11:15:00,42.07,42.18,42.07,42.14,25900.0,22.9357,22.9957,22.9357,22.9739,25900.0
2008-03-07 11:20:00,42.13,42.28,42.06,42.27,58000.0,22.9685,23.0502,22.9303,23.0448,58000.0
2008-03-07 11:25:00,42.27,42.29,42.12,42.13,49500.0,23.0448,23.0557,22.963,22.9685,49500.0
2008-03-07 11:30:00,42.12,42.18,42.1,42.18,22500.0,22.963,22.9957,22.9521,22.9957,22500.0
2008-03-07 11:35:00,42.16,42.17,42.05,42.09,18400.0,22.9848,22.9903,22.9248,22.9466,18400.0
2008-03-07 11:40:00,42.12,42.18,41.93,41.94,36200.0,22.963,22.9957,22.8594,22.8649,36200.0
2008-03-07 11:45:00,41.94,41.95,41.8,41.82,83200.0,22.8649,22.8703,22.7885,22.7994,83200.0
2008-03-07 11:50:00,41.82,41.82,41.71,41.75,40200.0,22.7994,22.7994,22.7395,22.7613,40200.0
2008-03-07 11:55:00,41.75,41.81,41.71,41.79,29300.0,22.7613,22.794,22.7395,22.7831,29300.0
2008-03-07 12:00:00,41.78,41.85,41.77,41.8,21400.0,22.7776,22.8158,22.7722,22.7885,21400.0
2008-03-07 12:05:00,41.81,41.82,41.7,41.73,39500.0,22.794,22.7994,22.734,22.7504,39500.0
2008-03-07 12:10:00,41.75,41.78,41.59,41.59,38900.0,22.7613,22.7776,22.6741,22.6741,38900.0
2008-03-07 12:15:00,41.6,41.7,41.58,41.66,22600.0,22.6795,22.734,22.6686,22.7122,22600.0
2008-03-07 12:20:00,41.66,41.71,41.57,41.71,81900.0,22.7122,22.7395,22.6631,22.7395,81900.0
2008-03-07 12:25:00,41.71,41.79,41.71,41.78,44700.0,22.7395,22.7831,22.7395,22.7776,44700.0
2008-03-07 12:30:00,41.79,41.8,41.64,41.69,20000.0,22.7831,22.7885,22.7013,22.7286,20000.0
2008-03-07 12:35:00,41.69,41.74,41.61,41.65,31900.0,22.7286,22.7558,22.685,22.7068,31900.0
2008-03-07 12:40:00,41.64,41.87,41.64,41.87,28300.0,22.7013,22.8267,22.7013,22.8267,28300.0
2008-03-07 12:45:00,41.87,42.0,41.84,42.0,19500.0,22.8267,22.8976,22.8103,22.8976,19500.0
2008-03-07 12:50:00,42.0,42.03,41.89,41.9,36900.0,22.8976,22.9139,22.8376,22.8431,36900.0
2008-03-07 12:55:00,41.9,41.93,41.85,41.91,40300.0,22.8431,22.8594,22.8158,22.8485,40300.0
2008-03-07 13:00:00,41.91,41.91,41.76,41.76,44100.0,22.8485,22.8485,22.7667,22.7667,44100.0
2008-03-07 13:05:00,41.77,41.8,41.76,41.79,32400.0,22.7722,22.7885,22.7667,22.7831,32400.0
2008-03-07 13:10:00,41.8,41.81,41.75,41.78,62700.0,22.7885,22.794,22.7613,22.7776,62700.0
2008-03-07 13:15:00,41.79,41.8,41.7,41.72,79000.0,22.7831,22.7885,22.734,22.7449,79000.0
2008-03-07 13:20:00,41.72,41.8,41.72,41.76,72600.0,22.7449,22.7885,22.7449,22.7667,72600.0
2008-03-07 13:25:00,41.76,41.89,41.76,41.87,40900.0,22.7667,22.8376,22.7667,22.8267,40900.0
2008-03-07 13:30:00,41.86,41.86,41.77,41.8,61000.0,22.8213,22.8213,22.7722,22.7885,61000.0
2008-03-07 13:35:00,41.8,41.83,41.77,41.82,50400.0,22.7885,22.8049,22.7722,22.7994,50400.0
2008-03-07 13:40:00,41.8,41.81,41.57,41.64,53100.0,22.7885,22.794,22.6631,22.7013,53100.0
2008-03-07 13:45:00,41.63,41.83,41.63,41.81,103100.0,22.6959,22.8049,22.6959,22.794,103100.0
2008-03-07 13:50:00,41.81,41.81,41.69,41.75,93300.0,22.794,22.794,22.7286,22.7613,93300.0
2008-03-07 13:55:00,41.74,41.81,41.69,41.75,72700.0,22.7558,22.794,22.7286,22.7613,72700.0
2008-03-07 14:00:00,41.75,41.77,41.61,41.65,39900.0,22.7613,22.7722,22.685,22.7068,39900.0
2008-03-07 14:05:00,41.65,41.93,41.6,41.93,44000.0,22.7068,22.8594,22.6795,22.8594,44000.0
2008-03-07 14:10:00,41.93,41.99,41.84,41.84,39400.0,22.8594,22.8921,22.8103,22.8103,39400.0
2008-03-07 14:15:00,41.83,41.83,41.61,41.62,48200.0,22.8049,22.8049,22.685,22.6904,48200.0
2008-03-07 14:20:00,41.62,41.62,41.39,41.43,114200.0,22.6904,22.6904,22.565,22.5868,114200.0
2008-03-07 14:25:00,41.43,41.47,41.33,41.47,108900.0,22.5868,22.6086,22.5323,22.6086,108900.0
2008-03-07 14:30:00,41.45,41.45,41.28,41.35,91100.0,22.5977,22.5977,22.505,22.5432,91100.0
2008-03-07 14:35:00,41.35,41.36,41.26,41.29,39600.0,22.5432,22.5487,22.4941,22.5105,39600.0
2008-03-07 14:40:00,41.29,41.44,41.27,41.44,45000.0,22.5105,22.5923,22.4996,22.5923,45000.0
2008-03-07 14:45:00,41.45,41.57,41.45,41.57,36300.0,22.5977,22.6631,22.5977,22.6631,36300.0
2008-03-07 14:50:00,41.56,41.56,41.43,41.47,38700.0,22.6577,22.6577,22.5868,22.6086,38700.0
2008-03-07 14:55:00,41.47,41.84,41.45,41.84,83000.0,22.6086,22.8103,22.5977,22.8103,83000.0
2008-03-07 15:00:00,41.85,41.95,41.66,41.66,104800.0,22.8158,22.8703,22.7122,22.7122,104800.0
2008-03-07 15:05:00,41.67,41.81,41.64,41.8,51100.0,22.7177,22.794,22.7013,22.7885,51100.0
2008-03-07 15:10:00,41.79,42.04,41.75,41.82,96400.0,22.7831,22.9194,22.7613,22.7994,96400.0
2008-03-07 15:15:00,41.83,42.16,41.7,42.12,94500.0,22.8049,22.9848,22.734,22.963,94500.0
2008-03-07 15:20:00,42.12,42.18,41.92,42.0,103500.0,22.963,22.9957,22.854,22.8976,103500.0
2008-03-07 15:25:00,41.99,42.04,41.72,41.78,88800.0,22.8921,22.9194,22.7449,22.7776,88800.0
2008-03-07 15:30:00,41.79,41.89,41.68,41.71,82100.0,22.7831,22.8376,22.7231,22.7395,82100.0
2008-03-07 15:35:00,41.7,41.97,41.68,41.85,73800.0,22.734,22.8812,22.7231,22.8158,73800.0
2008-03-07 15:40:00,41.84,41.93,41.72,41.77,102300.0,22.8103,22.8594,22.7449,22.7722,102300.0
2008-03-07 15:45:00,41.77,41.87,41.65,41.69,157500.0,22.7722,22.8267,22.7068,22.7286,157500.0
2008-03-07 15:50:00,41.7,41.84,41.6,41.75,80500.0,22.734,22.8103,22.6795,22.7613,80500.0
2008-03-07 15:55:00,41.74,41.84,41.72,41.84,131200.0,22.7558,22.8103,22.7449,22.8103,131200.0
2008-03-10 09:30:00,41.59,41.81,41.5,41.71,48100.0,22.6741,22.794,22.625,22.7395,48100.0
2008-03-10 09:35:00,41.7,41.81,41.67,41.79,17000.0,22.734,22.794,22.7177,22.7831,17000.0
2008-03-10 09:40:00,41.8,41.9,41.78,41.9,29700.0,22.7885,22.8431,22.7776,22.8431,29700.0
2008-03-10 09:45:00,41.89,41.92,41.75,41.77,27900.0,22.8376,22.854,22.7613,22.7722,27900.0
2008-03-10 09:50:00,41.75,41.77,41.62,41.65,15600.0,22.7613,22.7722,22.6904,22.7068,15600.0
2008-03-10 09:55:00,41.65,41.8,41.62,41.77,20100.0,22.7068,22.7885,22.6904,22.7722,20100.0
2008-03-10 10:00:00,41.76,41.96,41.76,41.86,39200.0,22.7667,22.8758,22.7667,22.8213,39200.0
2008-03-10 10:05:00,41.86,41.92,41.72,41.72,42700.0,22.8213,22.854,22.7449,22.7449,42700.0
2008-03-10 10:10:00,41.72,41.73,41.68,41.71,22700.0,22.7449,22.7504,22.7231,22.7395,22700.0
2008-03-10 10:15:00,41.72,41.77,41.65,41.68,48900.0,22.7449,22.7722,22.7068,22.7231,48900.0
2008-03-10 10:20:00,41.69,41.69,41.54,41.61,44200.0,22.7286,22.7286,22.6468,22.685,44200.0
2008-03-10 10:25:00,41.62,41.7,41.59,41.63,27100.0,22.6904,22.734,22.6741,22.6959,27100.0
2008-03-10 10:30:00,41.64,41.67,41.58,41.6,41300.0,22.7013,22.7177,22.6686,22.6795,41300.0
2008-03-10 10:35:00,41.6,41.7,41.5,41.7,58900.0,22.6795,22.734,22.625,22.734,58900.0
2008-03-10 10:40:00,41.69,41.69,41.44,41.52,54400.0,22.7286,22.7286,22.5923,22.6359,54400.0
2008-03-10 10:45:00,41.53,41.62,41.51,41.57,32600.0,22.6413,22.6904,22.6304,22.6631,32600.0
2008-03-10 10:50:00,41.54,41.64,41.49,41.64,41900.0,22.6468,22.7013,22.6195,22.7013,41900.0
2008-03-10 10:55:00,41.64,41.7,41.55,41.57,26000.0,22.7013,22.734,22.6522,22.6631,26000.0
2008-03-10 11:00:00,41.58,41.66,41.55,41.63,34700.0,22.6686,22.7122,22.6522,22.6959,34700.0
2008-03-10 11:05:00,41.62,41.68,41.52,41.55,23600.0,22.6904,22.7231,22.6359,22.6522,23600.0
2008-03-10 11:10:00,41.52,41.62,41.52,41.6,16500.0,22.6359,22.6904,22.6359,22.6795,16500.0
2008-03-10 11:15:00,41.59,41.6,41.51,41.59,13800.0,22.6741,22.6795,22.6304,22.6741,13800.0
2008-03-10 11:20:00,41.59,41.62,41.45,41.49,84300.0,22.6741,22.6904,22.5977,22.6195,84300.0
2008-03-10 11:25:00,41.49,41.54,41.32,41.33,50100.0,22.6195,22.6468,22.5269,22.5323,50100.0
2008-03-10 11:30:00,41.34,41.37,41.21,41.21,75500.0,22.5378,22.5541,22.4669,22.4669,75500.0
2008-03-10 11:35:00,41.2,41.38,41.16,41.16,40100.0,22.4614,22.5596,22.4396,22.4396,40100.0
2008-03-10 11:40:00,41.16,41.21,41.12,41.12,23700.0,22.4396,22.4669,22.4178,22.4178,23700.0
2008-03-10 11:45:00,41.12,41.23,41.06,41.18,40900.0,22.4178,22.4778,22.3851,22.4505,40900.0
2008-03-10 11:50:00,41.19,41.34,41.19,41.27,29300.0,22.456,22.5378,22.456,22.4996,29300.0
2008-03-10 11:55:00,41.27,41.31,41.23,41.31,16000.0,22.4996,22.5214,22.4778,22.5214,16000.0
2008-03-10 12:00:00,41.31,41.38,41.15,41.15,34000.0,22.5214,22.5596,22.4342,22.4342,34000.0
2008-03-10 12:05:00,41.15,41.34,41.15,41.34,34200.0,22.4342,22.5378,22.4342,22.5378,34200.0
2008-03-10 12:10:00,41.34,41.47,41.33,41.46,60700.0,22.5378,22.6086,22.5323,22.6032,60700.0
2008-03-10 12:15:00,41.46,41.47,41.28,41.35,84600.0,22.6032,22.6086,22.505,22.5432,84600.0
2008-03-10 12:20:00,41.34,41.41,41.27,41.27,120000.0,22.5378,22.5759,22.4996,22.4996,120000.0
2008-03-10 12:25:00,41.27,41.33,41.21,41.24,60400.0,22.4996,22.5323,22.4669,22.4832,60400.0
2008-03-10 12:30:00,41.24,41.27,41.16,41.24,61200.0,22.4832,22.4996,22.4396,22.4832,61200.0
2008-03-10 12:35:00,41.24,41.34,41.22,41.3,102400.0,22.4832,22.5378,22.4723,22.516,102400.0
2008-03-10 12:40:00,41.3,41.31,41.28,41.29,93800.0,22.516,22.5214,22.505,22.5105,93800.0
2008-03-10 12:45:00,41.28,41.31,41.22,41.22,33500.0,22.505,22.5214,22.4723,22.4723,33500.0
2008-03-10 12:50:00,41.21,41.27,41.15,41.23,33100.0,22.4669,22.4996,22.4342,22.4778,33100.0
2008-03-10 12:55:00,41.23,41.27,41.16,41.22,40200.0,22.4778,22.4996,22.4396,22.4723,40200.0
2008-03-10 13:00:00,41.23,41.29,41.22,41.26,12800.0,22.4778,22.5105,22.4723,22.4941,12800.0
2008-03-10 13:05:00,41.27,41.27,41.18,41.2,14500.0,22.4996,22.4996,22.4505,22.4614,14500.0
2008-03-10 13:10:00,41.19,41.2,41.16,41.16,18400.0,22.456,22.4614,22.4396,22.4396,18400.0
2008-03-10 13:15:00,41.16,41.2,41.13,41.14,15500.0,22.4396,22.4614,22.4233,22.4287,15500.0
2008-03-10 13:20:00,41.14,41.14,41.07,41.07,34400.0,22.4287,22.4287,22.3906,22.3906,34400.0
2008-03-10 13:25:00,41.09,41.11,41.06,41.08,19600.0,22.4015,22.4124,22.3851,22.396,19600.0
2008-03-10 13:30:00,41.06,41.12,41.05,41.1,45800.0,22.3851,22.4178,22.3797,22.4069,45800.0
2008-03-10 13:35:00,41.1,41.11,41.03,41.05,26000.0,22.4069,22.4124,22.3688,22.3797,26000.0
2008-03-10 13:40:00,41.04,41.11,41.03,41.07,36200.0,22.3742,22.4124,22.3688,22.3906,36200.0
2008-03-10 13:45:00,41.06,41.09,41.01,41.03,20200.0,22.3851,22.4015,22.3578,22.3688,20200.0
2008-03-10 13:50:00,41.02,41.1,41.02,41.05,16700.0,22.3633,22.4069,22.3633,22.3797,16700.0
2008-03-10 13:55:00,41.04,41.07,40.97,40.98,27700.0,22.3742,22.3906,22.336,22.3415,27700.0
2008-03-10 14:00:00,40.98,41.04,40.97,41.0,41000.0,22.3415,22.3742,22.336,22.3524,41000.0
2008-03-10 14:05:00,40.99,41.04,40.9,40.92,48000.0,22.3469,22.3742,22.2979,22.3088,48000.0
2008-03-10 14:10:00,40.92,40.99,40.86,40.88,45300.0,22.3088,22.3469,22.2761,22.287,45300.0
2008-03-10 14:15:00,40.88,40.9,40.81,40.82,62200.0,22.287,22.2979,22.2488,22.2543,62200.0
2008-03-10 14:20:00,40.82,40.82,40.7,40.73,46700.0,22.2543,22.2543,22.1888,22.2052,46700.0
2008-03-10 14:25:00,40.72,40.77,40.7,40.71,79900.0,22.1997,22.227,22.1888,22.1943,79900.0
2008-03-10 14:30:00,40.7,40.87,40.7,40.83,40600.0,22.1888,22.2815,22.1888,22.2597,40600.0
2008-03-10 14:35:00,40.84,40.95,40.8,40.87,26000.0,22.2652,22.3251,22.2434,22.2815,26000.0
2008-03-10 14:40:00,40.88,40.88,40.78,40.79,37100.0,22.287,22.287,22.2325,22.2379,37100.0
2008-03-10 14:45:00,40.8,40.92,40.78,40.88,44600.0,22.2434,22.3088,22.2325,22.287,44600.0
2008-03-10 14:50:00,40.9,40.95,40.88,40.93,24300.0,22.2979,22.3251,22.287,22.3142,24300.0
2008-03-10 14:55:00,40.92,40.95,40.83,40.89,52600.0,22.3088,22.3251,22.2597,22.2924,52600.0
2008-03-10 15:00:00,40.89,40.97,40.84,40.93,49200.0,22.2924,22.336,22.2652,22.3142,49200.0
2008-03-10 15:05:00,40.93,40.96,40.86,40.95,30400.0,22.3142,22.3306,22.2761,22.3251,30400.0
2008-03-10 15:10:00,40.95,40.96,40.85,40.89,49900.0,22.3251,22.3306,22.2706,22.2924,49900.0
2008-03-10 15:15:00,40.89,40.93,40.84,40.9,47800.0,22.2924,22.3142,22.2652,22.2979,47800.0
2008-03-10 15:20:00,40.9,41.05,40.85,41.0,59000.0,22.2979,22.3797,22.2706,22.3524,59000.0
2008-03-10 15:25:00,41.02,41.14,40.94,41.11,73000.0,22.3633,22.4287,22.3197,22.4124,73000.0
2008-03-10 15:30:00,41.11,41.12,41.0,41.06,60200.0,22.4124,22.4178,22.3524,22.3851,60200.0
2008-03-10 15:35:00,41.06,41.06,40.91,40.93,36400.0,22.3851,22.3851,22.3033,22.3142,36400.0
2008-03-10 15:40:00,40.92,41.02,40.83,41.0,111800.0,22.3088,22.3633,22.2597,22.3524,111800.0
2008-03-10 15:45:00,40.99,41.03,40.94,40.98,79200.0,22.3469,22.3688,22.3197,22.3415,79200.0
2008-03-10 15:50:00,40.97,40.97,40.78,40.81,98600.0,22.336,22.336,22.2325,22.2488,98600.0
2008-03-10 15:55:00,40.8,40.92,40.78,40.78,123900.0,22.2434,22.3088,22.2325,22.2325,123900.0
2008-03-11 09:30:00,41.44,41.66,41.29,41.36,86500.0,22.5923,22.7122,22.5105,22.5487,86500.0
2008-03-11 09:35:00,41.35,41.5,41.23,41.45,63600.0,22.5432,22.625,22.4778,22.5977,63600.0
2008-03-11 09:40:00,41.44,41.58,41.43,41.55,85300.0,22.5923,22.6686,22.5868,22.6522,85300.0
2008-03-11 09:45:00,41.56,41.65,41.36,41.41,59700.0,22.6577,22.7068,22.5487,22.5759,59700.0
2008-03-11 09:50:00,41.41,41.54,41.41,41.48,44700.0,22.5759,22.6468,22.5759,22.6141,44700.0
2008-03-11 09:55:00,41.49,41.65,41.42,41.53,42700.0,22.6195,22.7068,22.5814,22.6413,42700.0
2008-03-11 10:00:00,41.52,41.54,41.3,41.33,60500.0,22.6359,22.6468,22.516,22.5323,60500.0
2008-03-11 10:05:00,41.34,41.43,41.27,41.43,94000.0,22.5378,22.5868,22.4996,22.5868,94000.0
2008-03-11 10:10:00,41.44,41.72,41.42,41.72,89200.0,22.5923,22.7449,22.5814,22.7449,89200.0
2008-03-11 10:15:00,41.73,41.74,41.6,41.63,68500.0,22.7504,22.7558,22.6795,22.6959,68500.0
2008-03-11 10:20:00,41.63,41.75,41.63,41.67,42500.0,22.6959,22.7613,22.6959,22.7177,42500.0
2008-03-11 10:25:00,41.68,41.75,41.58,41.63,35100.0,22.7231,22.7613,22.6686,22.6959,35100.0
2008-03-11 10:30:00,41.63,41.64,41.41,41.41,35000.0,22.6959,22.7013,22.5759,22.5759,35000.0
2008-03-11 10:35:00,41.42,41.49,41.41,41.48,37300.0,22.5814,22.6195,22.5759,22.6141,37300.0
2008-03-11 10:40:00,41.49,41.57,41.42,41.43,30900.0,22.6195,22.6631,22.5814,22.5868,30900.0
2008-03-11 10:45:00,41.43,41.48,41.38,41.46,49000.0,22.5868,22.6141,22.5596,22.6032,49000.0
2008-03-11 10:50:00,41.46,41.49,41.38,41.46,45800.0,22.6032,22.6195,22.5596,22.6032,45800.0
2008-03-11 10:55:00,41.46,41.56,41.45,41.54,24100.0,22.6032,22.6577,22.5977,22.6468,24100.0
2008-03-11 11:00:00,41.54,41.6,41.52,41.6,19300.0,22.6468,22.6795,22.6359,22.6795,19300.0
2008-03-11 11:05:00,41.59,41.62,41.5,41.5,35200.0,22.6741,22.6904,22.625,22.625,35200.0
2008-03-11 11:10:00,41.51,41.53,41.46,41.48,35500.0,22.6304,22.6413,22.6032,22.6141,35500.0
2008-03-11 11:15:00,41.48,41.48,41.41,41.43,29000.0,22.6141,22.6141,22.5759,22.5868,29000.0
2008-03-11 11:20:00,41.42,41.45,41.36,41.44,37800.0,22.5814,22.5977,22.5487,22.5923,37800.0
2008-03-11 11:25:00,41.44,41.6,41.44,41.53,32200.0,22.5923,22.6795,22.5923,22.6413,32200.0
2008-03-11 11:30:00,41.54,41.69,41.53,41.62,50400.0,22.6468,22.7286,22.6413,22.6904,50400.0
2008-03-11 11:35:00,41.62,41.65,41.52,41.55,32400.0,22.6904,22.7068,22.6359,22.6522,32400.0
2008-03-11 11:40:00,41.54,41.54,41.38,41.42,38000.0,22.6468,22.6468,22.5596,22.5814,38000.0
2008-03-11 11:45:00,41.41,41.42,41.3,41.3,37000.0,22.5759,22.5814,22.516,22.516,37000.0
2008-03-11 11:50:00,41.3,41.31,41.17,41.24,51000.0,22.516,22.5214,22.4451,22.4832,51000.0
2008-03-11 11:55:00,41.24,41.31,41.03,41.28,35700.0,22.4832,22.5214,22.3688,22.505,35700.0
2008-03-11 12:00:00,41.28,41.28,41.19,41.28,26600.0,22.505,22.505,22.456,22.505,26600.0
2008-03-11 12:05:00,41.28,41.32,41.2,41.26,33400.0,22.505,22.5269,22.4614,22.4941,33400.0
2008-03-11 12:10:00,41.25,41.33,41.25,41.33,13700.0,22.4887,22.5323,22.4887,22.5323,13700.0
2008-03-11 12:15:00,41.33,41.4,41.3,41.32,32700.0,22.5323,22.5705,22.516,22.5269,32700.0
2008-03-11 12:20:00,41.31,41.39,41.29,41.32,29900.0,22.5214,22.565,22.5105,22.5269,29900.0
2008-03-11 12:25:00,41.33,41.33,41.2,41.22,34700.0,22.5323,22.5323,22.4614,22.4723,34700.0
2008-03-11 12:30:00,41.22,41.25,41.19,41.21,31000.0,22.4723,22.4887,22.456,22.4669,31000.0
2008-03-11 12:35:00,41.2,41.22,41.08,41.09,34800.0,22.4614,22.4723,22.396,22.4015,34800.0
2008-03-11 12:40:00,41.08,41.19,41.05,41.17,21700.0,22.396,22.456,22.3797,22.4451,21700.0
2008-03-11 12:45:00,41.16,41.16,41.01,41.04,62400.0,22.4396,22.4396,22.3578,22.3742,62400.0
2008-03-11 12:50:00,41.02,41.1,41.02,41.05,34600.0,22.3633,22.4069,22.3633,22.3797,34600.0
2008-03-11 12:55:00,41.06,41.3,41.06,41.27,56500.0,22.3851,22.516,22.3851,22.4996,56500.0
2008-03-11 13:00:00,41.26,41.3,41.09,41.15,44300.0,22.4941,22.516,22.4015,22.4342,44300.0
2008-03-11 13:05:00,41.15,41.18,41.02,41.04,37400.0,22.4342,22.4505,22.3633,22.3742,37400.0
2008-03-11 13:10:00,41.05,41.21,41.0,41.13,39100.0,22.3797,22.4669,22.3524,22.4233,39100.0
2008-03-11 13:15:00,41.14,41.3,41.12,41.3,25200.0,22.4287,22.516,22.4178,22.516,25200.0
2008-03-11 13:20:00,41.3,41.39,41.22,41.37,36600.0,22.516,22.565,22.4723,22.5541,36600.0
2008-03-11 13:25:00,41.38,41.51,41.35,41.51,42400.0,22.5596,22.6304,22.5432,22.6304,42400.0
2008-03-11 13:30:00,41.49,41.62,41.47,41.62,60700.0,22.6195,22.6904,22.6086,22.6904,60700.0
2008-03-11 13:35:00,41.62,41.64,41.54,41.57,18400.0,22.6904,22.7013,22.6468,22.6631,18400.0
2008-03-11 13:40:00,41.56,41.58,41.49,41.55,15600.0,22.6577,22.6686,22.6195,22.6522,15600.0
2008-03-11 13:45:00,41.55,41.55,41.44,41.47,27800.0,22.6522,22.6522,22.5923,22.6086,27800.0
2008-03-11 13:50:00,41.48,41.62,41.44,41.6,36200.0,22.6141,22.6904,22.5923,22.6795,36200.0
2008-03-11 13:55:00,41.6,41.68,41.58,41.59,31300.0,22.6795,22.7231,22.6686,22.6741,31300.0
2008-03-11 14:00:00,41.61,41.69,41.55,41.67,27100.0,22.685,22.7286,22.6522,22.7177,27100.0
2008-03-11 14:05:00,41.67,41.7,41.59,41.67,42800.0,22.7177,22.734,22.6741,22.7177,42800.0
2008-03-11 14:10:00,41.66,41.7,41.6,41.64,70400.0,22.7122,22.734,22.6795,22.7013,70400.0
2008-03-11 14:15:00,41.65,41.78,41.64,41.74,50800.0,22.7068,22.7776,22.7013,22.7558,50800.0
2008-03-11 14:20:00,41.75,41.75,41.59,41.65,32700.0,22.7613,22.7613,22.6741,22.7068,32700.0
2008-03-11 14:25:00,41.66,41.7,41.66,41.69,26300.0,22.7122,22.734,22.7122,22.7286,26300.0
2008-03-11 14:30:00,41.69,41.69,41.58,41.67,81800.0,22.7286,22.7286,22.6686,22.7177,81800.0
2008-03-11 14:35:00,41.67,41.73,41.64,41.7,105100.0,22.7177,22.7504,22.7013,22.734,105100.0
2008-03-11 14:40:00,41.7,41.73,41.67,41.71,35000.0,22.734,22.7504,22.7177,22.7395,35000.0
2008-03-11 14:45:00,41.71,41.83,41.7,41.83,51100.0,22.7395,22.8049,22.734,22.8049,51100.0
2008-03-11 14:50:00,41.82,41.93,41.78,41.91,63800.0,22.7994,22.8594,22.7776,22.8485,63800.0
2008-03-11 14:55:00,41.91,41.93,41.88,41.9,38500.0,22.8485,22.8594,22.8322,22.8431,38500.0
2008-03-11 15:00:00,41.89,41.92,41.8,41.82,79700.0,22.8376,22.854,22.7885,22.7994,79700.0
2008-03-11 15:05:00,41.82,41.9,41.82,41.89,55400.0,22.7994,22.8431,22.7994,22.8376,55400.0
2008-03-11 15:10:00,41.88,41.97,41.87,41.94,47400.0,22.8322,22.8812,22.8267,22.8649,47400.0
2008-03-11 15:15:00,41.94,42.01,41.91,42.0,51300.0,22.8649,22.903,22.8485,22.8976,51300.0
2008-03-11 15:20:00,42.0,42.06,41.96,42.05,67000.0,22.8976,22.9303,22.8758,22.9248,67000.0
2008-03-11 15:25:00,42.04,42.06,41.98,42.0,55100.0,22.9194,22.9303,22.8867,22.8976,55100.0
2008-03-11 15:30:00,41.99,42.0,41.83,41.86,75400.0,22.8921,22.8976,22.8049,22.8213,75400.0
2008-03-11 15:35:00,41.87,41.98,41.83,41.96,92600.0,22.8267,22.8867,22.8049,22.8758,92600.0
2008-03-11 15:40:00,41.95,41.95,41.8,41.81,81200.0,22.8703,22.8703,22.7885,22.794,81200.0
2008-03-11 15:45:00,41.82,41.92,41.76,41.91,116400.0,22.7994,22.854,22.7667,22.8485,116400.0
2008-03-11 15:50:00,41.91,41.93,41.82,41.92,237900.0,22.8485,22.8594,22.7994,22.854,237900.0
2008-03-11 15:55:00,41.93,42.0,41.9,42.0,254700.0,22.8594,22.8976,22.8431,22.8976,254700.0
2008-03-12 09:30:00,39.77,40.49,39.03,39.06,457000.0,21.6818,22.0744,21.2784,21.2947,457000.0
2008-03-12 09:35:00,39.06,40.07,39.06,40.06,626100.0,21.2947,21.8454,21.2947,21.8399,626100.0
2008-03-12 09:40:00,40.05,40.29,39.86,40.0,605900.0,21.8345,21.9653,21.7309,21.8072,605900.0
2008-03-12 09:45:00,40.0,40.09,39.65,39.75,242400.0,21.8072,21.8563,21.6164,21.6709,242400.0
2008-03-12 09:50:00,39.75,39.89,39.36,39.46,238700.0,21.6709,21.7472,21.4583,21.5128,238700.0
2008-03-12 09:55:00,39.46,39.93,39.41,39.89,253400.0,21.5128,21.7691,21.4856,21.7472,253400.0
2008-03-12 10:00:00,39.89,39.97,39.77,39.79,165800.0,21.7472,21.7909,21.6818,21.6927,165800.0
2008-03-12 10:05:00,39.79,39.89,39.72,39.79,221500.0,21.6927,21.7472,21.6546,21.6927,221500.0
2008-03-12 10:10:00,39.78,39.86,39.64,39.66,250500.0,21.6873,21.7309,21.611,21.6219,250500.0
2008-03-12 10:15:00,39.67,39.67,39.14,39.2,344500.0,21.6273,21.6273,21.3384,21.3711,344500.0
2008-03-12 10:20:00,39.2,39.2,38.54,38.56,397400.0,21.3711,21.3711,21.0113,21.0222,397400.0
2008-03-12 10:25:00,38.56,38.75,38.37,38.5,397700.0,21.0222,21.1257,20.9186,20.9894,397700.0
2008-03-12 10:30:00,38.53,38.9,38.51,38.9,300600.0,21.0058,21.2075,20.9949,21.2075,300600.0
2008-03-12 10:35:00,38.9,38.94,38.63,38.65,162800.0,21.2075,21.2293,21.0603,21.0712,162800.0
2008-03-12 10:40:00,38.65,38.84,38.54,38.65,215100.0,21.0712,21.1748,21.0113,21.0712,215100.0
2008-03-12 10:45:00,38.66,38.7,38.29,38.3,251200.0,21.0767,21.0985,20.875,20.8804,251200.0
2008-03-12 10:50:00,38.31,38.53,38.13,38.37,267900.0,20.8859,21.0058,20.7877,20.9186,267900.0
2008-03-12 10:55:00,38.38,38.75,38.37,38.73,191200.0,20.924,21.1257,20.9186,21.1148,191200.0
2008-03-12 11:00:00,38.74,38.83,38.55,38.68,141000.0,21.1203,21.1694,21.0167,21.0876,141000.0
2008-03-12 11:05:00,38.69,38.69,38.44,38.51,139100.0,21.093,21.093,20.9567,20.9949,139100.0
2008-03-12 11:10:00,38.51,39.12,38.51,38.98,359900.0,20.9949,21.3275,20.9949,21.2511,359900.0
2008-03-12 11:15:00,38.97,39.0,38.73,38.89,173400.0,21.2457,21.262,21.1148,21.2021,173400.0
2008-03-12 11:20:00,38.91,38.91,38.76,38.8,87500.0,21.213,21.213,21.1312,21.153,87500.0
2008-03-12 11:25:00,38.8,39.0,38.77,38.98,259100.0,21.153,21.262,21.1366,21.2511,259100.0
2008-03-12 11:30:00,38.98,39.09,38.91,38.96,373000.0,21.2511,21.3111,21.213,21.2402,373000.0
2008-03-12 11:35:00,38.95,39.0,38.64,38.65,156700.0,21.2348,21.262,21.0658,21.0712,156700.0
2008-03-12 11:40:00,38.66,38.84,38.59,38.69,114900.0,21.0767,21.1748,21.0385,21.093,114900.0
2008-03-12 11:45:00,38.69,38.7,38.32,38.32,139900.0,21.093,21.0985,20.8913,20.8913,139900.0
2008-03-12 11:50:00,38.33,38.33,38.08,38.1,172800.0,20.8968,20.8968,20.7605,20.7714,172800.0
2008-03-12 11:55:00,38.1,38.33,38.01,38.3,126200.0,20.7714,20.8968,20.7223,20.8804,126200.0
2008-03-12 12:00:00,38.3,38.39,38.25,38.29,215500.0,20.8804,20.9295,20.8532,20.875,215500.0
2008-03-12 12:05:00,38.3,38.38,38.25,38.31,80800.0,20.8804,20.924,20.8532,20.8859,80800.0
2008-03-12 12:10:00,38.31,38.42,38.27,38.35,72800.0,20.8859,20.9458,20.8641,20.9077,72800.0
2008-03-12 12:15:00,38.35,38.36,38.28,38.31,59900.0,20.9077,20.9131,20.8695,20.8859,59900.0
2008-03-12 12:20:00,38.31,38.33,38.25,38.26,65800.0,20.8859,20.8968,20.8532,20.8586,65800.0
2008-03-12 12:25:00,38.26,38.32,38.25,38.28,81900.0,20.8586,20.8913,20.8532,20.8695,81900.0
2008-03-12 12:30:00,38.27,38.46,38.26,38.43,65700.0,20.8641,20.9676,20.8586,20.9513,65700.0
2008-03-12 12:35:00,38.42,38.48,38.42,38.45,35800.0,20.9458,20.9785,20.9458,20.9622,35800.0
2008-03-12 12:40:00,38.46,38.57,38.45,38.5,311000.0,20.9676,21.0276,20.9622,20.9894,311000.0
2008-03-12 12:45:00,38.49,38.49,38.29,38.3,80900.0,20.984,20.984,20.875,20.8804,80900.0
2008-03-12 12:50:00,38.3,38.34,38.25,38.3,84000.0,20.8804,20.9022,20.8532,20.8804,84000.0
2008-03-12 12:55:00,38.29,38.36,38.28,38.31,62800.0,20.875,20.9131,20.8695,20.8859,62800.0
2008-03-12 13:00:00,38.31,38.32,38.25,38.28,99900.0,20.8859,20.8913,20.8532,20.8695,99900.0
2008-03-12 13:05:00,38.29,38.38,38.27,38.27,84300.0,20.875,20.924,20.8641,20.8641,84300.0
2008-03-12 13:10:00,38.27,38.29,38.24,38.25,95600.0,20.8641,20.875,20.8477,20.8532,95600.0
2008-03-12 13:15:00,38.25,38.25,38.16,38.17,68300.0,20.8532,20.8532,20.8041,20.8095,68300.0
2008-03-12 13:20:00,38.17,38.21,38.17,38.18,116500.0,20.8095,20.8313,20.8095,20.815,116500.0
2008-03-12 13:25:00,38.18,38.18,37.94,38.01,156600.0,20.815,20.815,20.6841,20.7223,156600.0
2008-03-12 13:30:00,37.99,38.05,37.87,37.96,164000.0,20.7114,20.7441,20.646,20.695,164000.0
2008-03-12 13:35:00,37.99,38.07,37.89,38.01,116300.0,20.7114,20.755,20.6569,20.7223,116300.0
2008-03-12 13:40:00,38.0,38.06,37.97,37.99,202000.0,20.7169,20.7496,20.7005,20.7114,202000.0
2008-03-12 13:45:00,37.99,38.03,37.93,38.02,117200.0,20.7114,20.7332,20.6787,20.7278,117200.0
2008-03-12 13:50:00,38.02,38.13,38.01,38.05,114300.0,20.7278,20.7877,20.7223,20.7441,114300.0
2008-03-12 13:55:00,38.04,38.17,38.03,38.12,71000.0,20.7387,20.8095,20.7332,20.7823,71000.0
2008-03-12 14:00:00,38.12,38.16,38.1,38.14,82600.0,20.7823,20.8041,20.7714,20.7932,82600.0
2008-03-12 14:05:00,38.14,38.15,37.94,38.0,162300.0,20.7932,20.7986,20.6841,20.7169,162300.0
2008-03-12 14:10:00,37.99,38.03,37.95,37.99,101100.0,20.7114,20.7332,20.6896,20.7114,101100.0
2008-03-12 14:15:00,37.98,38.09,37.98,38.08,143300.0,20.706,20.7659,20.706,20.7605,143300.0
2008-03-12 14:20:00,38.08,38.2,38.08,38.12,95300.0,20.7605,20.8259,20.7605,20.7823,95300.0
2008-03-12 14:25:00,38.12,38.3,38.1,38.26,226500.0,20.7823,20.8804,20.7714,20.8586,226500.0
2008-03-12 14:30:00,38.27,38.36,38.22,38.33,168500.0,20.8641,20.9131,20.8368,20.8968,168500.0
2008-03-12 14:35:00,38.33,38.34,38.21,38.26,150900.0,20.8968,20.9022,20.8313,20.8586,150900.0
2008-03-12 14:40:00,38.26,38.38,38.26,38.3,172700.0,20.8586,20.924,20.8586,20.8804,172700.0
2008-03-12 14:45:00,38.29,38.3,38.21,38.26,58800.0,20.875,20.8804,20.8313,20.8586,58800.0
2008-03-12 14:50:00,38.26,38.28,38.23,38.24,65200.0,20.8586,20.8695,20.8422,20.8477,65200.0
2008-03-12 14:55:00,38.24,38.26,38.23,38.24,113000.0,20.8477,20.8586,20.8422,20.8477,113000.0
2008-03-12 15:00:00,38.25,38.25,38.19,38.25,125100.0,20.8532,20.8532,20.8204,20.8532,125100.0
2008-03-12 15:05:00,38.24,38.3,38.22,38.26,162200.0,20.8477,20.8804,20.8368,20.8586,162200.0
2008-03-12 15:10:00,38.27,38.29,38.13,38.29,94400.0,20.8641,20.875,20.7877,20.875,94400.0
2008-03-12 15:15:00,38.29,38.38,38.29,38.32,104700.0,20.875,20.924,20.875,20.8913,104700.0
2008-03-12 15:20:00,38.32,38.35,38.27,38.28,90200.0,20.8913,20.9077,20.8641,20.8695,90200.0
2008-03-12 15:25:00,38.28,38.34,38.26,38.29,106100.0,20.8695,20.9022,20.8586,20.875,106100.0
2008-03-12 15:30:00,38.29,38.29,37.99,38.02,250700.0,20.875,20.875,20.7114,20.7278,250700.0
2008-03-12 15:35:00,38.02,38.03,37.91,37.91,216500.0,20.7278,20.7332,20.6678,20.6678,216500.0
2008-03-12 15:40:00,37.91,37.93,37.87,37.89,247800.0,20.6678,20.6787,20.646,20.6569,247800.0
2008-03-12 15:45:00,37.88,37.91,37.84,37.9,242200.0,20.6514,20.6678,20.6296,20.6623,242200.0
2008-03-12 15:50:00,37.89,37.93,37.75,37.75,315400.0,20.6569,20.6787,20.5806,20.5806,315400.0
2008-03-12 15:55:00,37.75,37.83,37.68,37.82,363700.0,20.5806,20.6242,20.5424,20.6187,363700.0
2008-03-13 09:30:00,37.45,37.49,36.96,37.03,227400.0,20.417,20.4388,20.1499,20.188,227400.0
2008-03-13 09:35:00,37.03,37.54,37.01,37.12,258100.0,20.188,20.4661,20.1771,20.2371,258100.0
2008-03-13 09:40:00,37.12,37.12,36.81,36.82,164300.0,20.2371,20.2371,20.0681,20.0735,164300.0
2008-03-13 09:45:00,36.82,36.86,36.59,36.86,186900.0,20.0735,20.0954,19.9482,20.0954,186900.0
2008-03-13 09:50:00,36.86,37.13,36.85,36.97,144600.0,20.0954,20.2425,20.0899,20.1553,144600.0
2008-03-13 09:55:00,36.99,37.07,36.9,36.91,206100.0,20.1662,20.2098,20.1172,20.1226,206100.0
2008-03-13 10:00:00,36.9,37.06,36.88,37.05,167400.0,20.1172,20.2044,20.1063,20.1989,167400.0
2008-03-13 10:05:00,37.05,37.13,37.0,37.1,118000.0,20.1989,20.2425,20.1717,20.2262,118000.0
2008-03-13 10:10:00,37.11,37.5,37.1,37.48,267500.0,20.2316,20.4443,20.2262,20.4334,267500.0
2008-03-13 10:15:00,37.48,37.62,37.32,37.32,280600.0,20.4334,20.5097,20.3461,20.3461,280600.0
2008-03-13 10:20:00,37.32,37.35,37.21,37.24,148800.0,20.3461,20.3625,20.2862,20.3025,148800.0
2008-03-13 10:25:00,37.25,37.47,37.25,37.43,169200.0,20.308,20.4279,20.308,20.4061,169200.0
2008-03-13 10:30:00,37.42,37.55,37.42,37.53,121800.0,20.4007,20.4715,20.4007,20.4606,121800.0
2008-03-13 10:35:00,37.54,37.54,37.29,37.3,115600.0,20.4661,20.4661,20.3298,20.3352,115600.0
2008-03-13 10:40:00,37.3,37.52,37.29,37.44,94400.0,20.3352,20.4552,20.3298,20.4116,94400.0
2008-03-13 10:45:00,37.42,37.5,37.31,37.37,70100.0,20.4007,20.4443,20.3407,20.3734,70100.0
2008-03-13 10:50:00,37.38,37.45,37.29,37.38,74300.0,20.3788,20.417,20.3298,20.3788,74300.0
2008-03-13 10:55:00,37.38,37.41,37.28,37.3,81900.0,20.3788,20.3952,20.3243,20.3352,81900.0
2008-03-13 11:00:00,37.3,37.39,37.21,37.29,83300.0,20.3352,20.3843,20.2862,20.3298,83300.0
2008-03-13 11:05:00,37.29,37.66,37.29,37.38,143300.0,20.3298,20.5315,20.3298,20.3788,143300.0
2008-03-13 11:10:00,37.37,37.7,37.35,37.45,106000.0,20.3734,20.5533,20.3625,20.417,106000.0
2008-03-13 11:15:00,37.44,37.49,37.31,37.32,78200.0,20.4116,20.4388,20.3407,20.3461,78200.0
2008-03-13 11:20:00,37.31,37.73,37.3,37.71,135300.0,20.3407,20.5697,20.3352,20.5588,135300.0
2008-03-13 11:25:00,37.7,37.7,37.53,37.54,79700.0,20.5533,20.5533,20.4606,20.4661,79700.0
2008-03-13 11:30:00,37.52,37.57,37.42,37.5,99000.0,20.4552,20.4824,20.4007,20.4443,99000.0
2008-03-13 11:35:00,37.49,37.59,37.47,37.53,92100.0,20.4388,20.4933,20.4279,20.4606,92100.0
2008-03-13 11:40:00,37.54,37.71,37.46,37.47,64600.0,20.4661,20.5588,20.4225,20.4279,64600.0
2008-03-13 11:45:00,37.47,37.52,37.38,37.44,39800.0,20.4279,20.4552,20.3788,20.4116,39800.0
2008-03-13 11:50:00,37.44,37.61,37.44,37.53,62600.0,20.4116,20.5042,20.4116,20.4606,62600.0
2008-03-13 11:55:00,37.54,37.62,37.49,37.55,42000.0,20.4661,20.5097,20.4388,20.4715,42000.0
2008-03-13 12:00:00,37.56,37.88,37.56,37.84,89900.0,20.477,20.6514,20.477,20.6296,89900.0
2008-03-13 12:05:00,37.84,37.85,37.71,37.74,71800.0,20.6296,20.6351,20.5588,20.5751,71800.0
2008-03-13 12:10:00,37.74,37.9,37.74,37.85,94600.0,20.5751,20.6623,20.5751,20.6351,94600.0
2008-03-13 12:15:00,37.84,37.89,37.83,37.84,64000.0,20.6296,20.6569,20.6242,20.6296,64000.0
2008-03-13 12:20:00,37.84,37.87,37.69,37.74,101400.0,20.6296,20.646,20.5478,20.5751,101400.0
2008-03-13 12:25:00,37.72,37.8,37.72,37.77,28700.0,20.5642,20.6078,20.5642,20.5915,28700.0
2008-03-13 12:30:00,37.77,37.88,37.75,37.82,57900.0,20.5915,20.6514,20.5806,20.6187,57900.0
2008-03-13 12:35:00,37.82,37.92,37.82,37.89,84100.0,20.6187,20.6732,20.6187,20.6569,84100.0
2008-03-13 12:40:00,37.89,37.95,37.79,37.83,187000.0,20.6569,20.6896,20.6024,20.6242,187000.0
2008-03-13 12:45:00,37.83,37.93,37.83,37.89,153600.0,20.6242,20.6787,20.6242,20.6569,153600.0
2008-03-13 12:50:00,37.9,38.0,37.89,37.99,158500.0,20.6623,20.7169,20.6569,20.7114,158500.0
2008-03-13 12:55:00,37.99,38.07,37.91,37.95,123800.0,20.7114,20.755,20.6678,20.6896,123800.0
2008-03-13 13:00:00,37.96,38.03,37.91,37.91,87000.0,20.695,20.7332,20.6678,20.6678,87000.0
2008-03-13 13:05:00,37.91,38.51,37.88,38.25,434000.0,20.6678,20.9949,20.6514,20.8532,434000.0
2008-03-13 13:10:00,38.25,38.28,38.12,38.15,84800.0,20.8532,20.8695,20.7823,20.7986,84800.0
2008-03-13 13:15:00,38.14,38.29,38.11,38.29,58000.0,20.7932,20.875,20.7768,20.875,58000.0
2008-03-13 13:20:00,38.29,38.47,38.28,38.3,150700.0,20.875,20.9731,20.8695,20.8804,150700.0
2008-03-13 13:25:00,38.3,38.6,38.3,38.6,217600.0,20.8804,21.044,20.8804,21.044,217600.0
2008-03-13 13:30:00,38.6,38.61,38.4,38.46,55400.0,21.044,21.0494,20.9349,20.9676,55400.0
2008-03-13 13:35:00,38.46,38.75,38.43,38.7,221300.0,20.9676,21.1257,20.9513,21.0985,221300.0
2008-03-13 13:40:00,38.7,38.7,38.56,38.59,75300.0,21.0985,21.0985,21.0222,21.0385,75300.0
2008-03-13 13:45:00,38.59,38.61,38.45,38.45,105000.0,21.0385,21.0494,20.9622,20.9622,105000.0
2008-03-13 13:50:00,38.45,38.64,38.45,38.62,89500.0,20.9622,21.0658,20.9622,21.0549,89500.0
2008-03-13 13:55:00,38.62,38.8,38.62,38.67,80700.0,21.0549,21.153,21.0549,21.0821,80700.0
2008-03-13 14:00:00,38.65,38.66,38.54,38.55,171600.0,21.0712,21.0767,21.0113,21.0167,171600.0
2008-03-13 14:05:00,38.54,38.6,38.48,38.57,217200.0,21.0113,21.044,20.9785,21.0276,217200.0
2008-03-13 14:10:00,38.57,38.61,38.52,38.58,78400.0,21.0276,21.0494,21.0003,21.0331,78400.0
2008-03-13 14:15:00,38.57,38.65,38.5,38.53,84700.0,21.0276,21.0712,20.9894,21.0058,84700.0
2008-03-13 14:20:00,38.54,38.68,38.52,38.66,101100.0,21.0113,21.0876,21.0003,21.0767,101100.0
2008-03-13 14:25:00,38.66,38.71,38.58,38.69,73300.0,21.0767,21.1039,21.0331,21.093,73300.0
2008-03-13 14:30:00,38.67,38.73,38.58,38.59,63600.0,21.0821,21.1148,21.0331,21.0385,63600.0
2008-03-13 14:35:00,38.6,38.6,38.45,38.48,131400.0,21.044,21.044,20.9622,20.9785,131400.0
2008-03-13 14:40:00,38.47,38.51,38.35,38.36,82400.0,20.9731,20.9949,20.9077,20.9131,82400.0
2008-03-13 14:45:00,38.37,38.37,38.29,38.34,77700.0,20.9186,20.9186,20.875,20.9022,77700.0
2008-03-13 14:50:00,38.34,38.35,38.29,38.3,83800.0,20.9022,20.9077,20.875,20.8804,83800.0
2008-03-13 14:55:00,38.31,38.4,38.31,38.39,73100.0,20.8859,20.9349,20.8859,20.9295,73100.0
2008-03-13 15:00:00,38.4,38.46,38.28,38.32,102300.0,20.9349,20.9676,20.8695,20.8913,102300.0
2008-03-13 15:05:00,38.33,38.36,38.26,38.29,136100.0,20.8968,20.9131,20.8586,20.875,136100.0
2008-03-13 15:10:00,38.29,38.32,38.22,38.26,106500.0,20.875,20.8913,20.8368,20.8586,106500.0
2008-03-13 15:15:00,38.25,38.26,38.13,38.18,111700.0,20.8532,20.8586,20.7877,20.815,111700.0
2008-03-13 15:20:00,38.18,38.19,38.08,38.19,74700.0,20.815,20.8204,20.7605,20.8204,74700.0
2008-03-13 15:25:00,38.18,38.25,38.15,38.16,108900.0,20.815,20.8532,20.7986,20.8041,108900.0
2008-03-13 15:30:00,38.17,38.34,38.17,38.2,158700.0,20.8095,20.9022,20.8095,20.8259,158700.0
2008-03-13 15:35:00,38.21,38.42,38.2,38.42,181200.0,20.8313,20.9458,20.8259,20.9458,181200.0
2008-03-13 15:40:00,38.42,38.49,38.32,38.38,181200.0,20.9458,20.984,20.8913,20.924,181200.0
2008-03-13 15:45:00,38.38,38.39,38.23,38.24,111600.0,20.924,20.9295,20.8422,20.8477,111600.0
2008-03-13 15:50:00,38.23,38.24,38.1,38.17,163600.0,20.8422,20.8477,20.7714,20.8095,163600.0
2008-03-13 15:55:00,38.17,38.22,38.03,38.07,299800.0,20.8095,20.8368,20.7332,20.755,299800.0
2008-03-14 09:30:00,38.26,38.5,38.18,38.18,104700.0,20.8586,20.9894,20.815,20.815,104700.0
2008-03-14 09:35:00,38.18,38.48,38.09,38.48,73400.0,20.815,20.9785,20.7659,20.9785,73400.0
2008-03-14 09:40:00,38.38,38.45,38.07,38.15,61900.0,20.924,20.9622,20.755,20.7986,61900.0
2008-03-14 09:45:00,38.16,38.16,37.49,37.52,129300.0,20.8041,20.8041,20.4388,20.4552,129300.0
2008-03-14 09:50:00,37.51,37.72,37.13,37.14,161800.0,20.4497,20.5642,20.2425,20.248,161800.0
2008-03-14 09:55:00,37.14,37.15,36.52,36.62,231900.0,20.248,20.2535,19.91,19.9645,231900.0
2008-03-14 10:00:00,36.61,36.9,36.56,36.89,254900.0,19.9591,20.1172,19.9318,20.1117,254900.0
2008-03-14 10:05:00,36.9,37.35,36.88,37.24,247000.0,20.1172,20.3625,20.1063,20.3025,247000.0
2008-03-14 10:10:00,37.3,37.3,36.94,37.21,277200.0,20.3352,20.3352,20.139,20.2862,277200.0
2008-03-14 10:15:00,37.2,37.32,37.1,37.19,322800.0,20.2807,20.3461,20.2262,20.2753,322800.0
2008-03-14 10:20:00,37.19,37.33,37.1,37.22,202200.0,20.2753,20.3516,20.2262,20.2916,202200.0
2008-03-14 10:25:00,37.24,37.25,36.69,37.04,137900.0,20.3025,20.308,20.0027,20.1935,137900.0
2008-03-14 10:30:00,37.04,37.08,36.85,37.03,132400.0,20.1935,20.2153,20.0899,20.188,132400.0
2008-03-14 10:35:00,37.06,37.13,37.0,37.04,94400.0,20.2044,20.2425,20.1717,20.1935,94400.0
2008-03-14 10:40:00,37.05,37.1,36.74,37.01,136800.0,20.1989,20.2262,20.0299,20.1771,136800.0
2008-03-14 10:45:00,36.99,37.1,36.91,36.95,71000.0,20.1662,20.2262,20.1226,20.1444,71000.0
2008-03-14 10:50:00,36.96,37.25,36.95,37.23,121300.0,20.1499,20.308,20.1444,20.2971,121300.0
2008-03-14 10:55:00,37.24,37.33,37.19,37.25,69800.0,20.3025,20.3516,20.2753,20.308,69800.0
2008-03-14 11:00:00,37.24,37.28,37.12,37.15,62500.0,20.3025,20.3243,20.2371,20.2535,62500.0
2008-03-14 11:05:00,37.13,37.37,37.13,37.27,37500.0,20.2425,20.3734,20.2425,20.3189,37500.0
2008-03-14 11:10:00,37.26,37.31,37.2,37.23,34800.0,20.3134,20.3407,20.2807,20.2971,34800.0
2008-03-14 11:15:00,37.21,37.22,37.02,37.02,54100.0,20.2862,20.2916,20.1826,20.1826,54100.0
2008-03-14 11:20:00,37.02,37.17,37.0,37.0,31200.0,20.1826,20.2644,20.1717,20.1717,31200.0
2008-03-14 11:25:00,37.01,37.07,36.9,37.02,44900.0,20.1771,20.2098,20.1172,20.1826,44900.0
2008-03-14 11:30:00,37.0,37.07,36.95,36.99,26800.0,20.1717,20.2098,20.1444,20.1662,26800.0
2008-03-14 11:35:00,37.01,37.1,37.01,37.07,28600.0,20.1771,20.2262,20.1771,20.2098,28600.0
2008-03-14 11:40:00,37.07,37.08,36.94,37.0,29600.0,20.2098,20.2153,20.139,20.1717,29600.0
2008-03-14 11:45:00,37.02,37.26,37.02,37.17,70900.0,20.1826,20.3134,20.1826,20.2644,70900.0
2008-03-14 11:50:00,37.13,37.17,36.96,37.0,36000.0,20.2425,20.2644,20.1499,20.1717,36000.0
2008-03-14 11:55:00,37.0,37.1,37.0,37.03,46700.0,20.1717,20.2262,20.1717,20.188,46700.0
2008-03-14 12:00:00,37.03,37.15,37.03,37.08,39100.0,20.188,20.2535,20.188,20.2153,39100.0
2008-03-14 12:05:00,37.07,37.26,37.06,37.21,57600.0,20.2098,20.3134,20.2044,20.2862,57600.0
2008-03-14 12:10:00,37.22,37.3,37.16,37.23,127800.0,20.2916,20.3352,20.2589,20.2971,127800.0
2008-03-14 12:15:00,37.23,37.26,37.15,37.21,180000.0,20.2971,20.3134,20.2535,20.2862,180000.0
2008-03-14 12:20:00,37.22,37.22,37.1,37.14,42900.0,20.2916,20.2916,20.2262,20.248,42900.0
2008-03-14 12:25:00,37.13,37.27,37.12,37.19,64100.0,20.2425,20.3189,20.2371,20.2753,64100.0
2008-03-14 12:30:00,37.18,37.24,37.1,37.11,53500.0,20.2698,20.3025,20.2262,20.2316,53500.0
2008-03-14 12:35:00,37.11,37.13,37.06,37.09,52400.0,20.2316,20.2425,20.2044,20.2207,52400.0
2008-03-14 12:40:00,37.06,37.1,36.84,37.01,79100.0,20.2044,20.2262,20.0844,20.1771,79100.0
2008-03-14 12:45:00,37.01,37.03,36.79,37.02,62200.0,20.1771,20.188,20.0572,20.1826,62200.0
2008-03-14 12:50:00,37.03,37.23,36.99,37.16,99600.0,20.188,20.2971,20.1662,20.2589,99600.0
2008-03-14 12:55:00,37.17,37.19,36.87,37.0,94200.0,20.2644,20.2753,20.1008,20.1717,94200.0
2008-03-14 13:00:00,36.99,36.99,36.75,36.81,90500.0,20.1662,20.1662,20.0354,20.0681,90500.0
2008-03-14 13:05:00,36.8,36.87,36.73,36.8,50700.0,20.0626,20.1008,20.0245,20.0626,50700.0
2008-03-14 13:10:00,36.82,36.82,36.69,36.77,52000.0,20.0735,20.0735,20.0027,20.0463,52000.0
2008-03-14 13:15:00,36.76,36.87,36.72,36.79,35000.0,20.0408,20.1008,20.019,20.0572,35000.0
2008-03-14 13:20:00,36.79,36.85,36.75,36.84,66000.0,20.0572,20.0899,20.0354,20.0844,66000.0
2008-03-14 13:25:00,36.82,36.88,36.79,36.81,61200.0,20.0735,20.1063,20.0572,20.0681,61200.0
2008-03-14 13:30:00,36.81,36.83,36.73,36.76,56100.0,20.0681,20.079,20.0245,20.0408,56100.0
2008-03-14 13:35:00,36.72,36.89,36.7,36.88,53400.0,20.019,20.1117,20.0081,20.1063,53400.0
2008-03-14 13:40:00,36.88,36.88,36.79,36.8,43500.0,20.1063,20.1063,20.0572,20.0626,43500.0
2008-03-14 13:45:00,36.8,36.97,36.79,36.86,142700.0,20.0626,20.1553,20.0572,20.0954,142700.0
2008-03-14 13:50:00,36.87,36.87,36.65,36.66,93600.0,20.1008,20.1008,19.9809,19.9863,93600.0
2008-03-14 13:55:00,36.65,36.66,36.45,36.45,162300.0,19.9809,19.9863,19.8718,19.8718,162300.0
2008-03-14 14:00:00,36.49,36.5,36.4,36.45,203000.0,19.8936,19.8991,19.8446,19.8718,203000.0
2008-03-14 14:05:00,36.47,36.63,36.45,36.59,63700.0,19.8827,19.97,19.8718,19.9482,63700.0
2008-03-14 14:10:00,36.59,36.61,36.42,36.51,62600.0,19.9482,19.9591,19.8555,19.9045,62600.0
2008-03-14 14:15:00,36.5,36.63,36.45,36.45,74700.0,19.8991,19.97,19.8718,19.8718,74700.0
2008-03-14 14:20:00,36.46,36.5,36.27,36.37,95900.0,19.8773,19.8991,19.7737,19.8282,95900.0
2008-03-14 14:25:00,36.35,36.39,36.17,36.17,122400.0,19.8173,19.8391,19.7192,19.7192,122400.0
2008-03-14 14:30:00,36.17,36.17,35.93,36.01,241800.0,19.7192,19.7192,19.5883,19.6319,241800.0
2008-03-14 14:35:00,36.01,36.09,35.93,35.95,94700.0,19.6319,19.6756,19.5883,19.5992,94700.0
2008-03-14 14:40:00,35.95,36.29,35.91,36.14,136600.0,19.5992,19.7846,19.5774,19.7028,136600.0
2008-03-14 14:45:00,36.17,36.25,36.15,36.19,101000.0,19.7192,19.7628,19.7083,19.7301,101000.0
2008-03-14 14:50:00,36.17,36.22,35.96,36.0,175600.0,19.7192,19.7464,19.6047,19.6265,175600.0
2008-03-14 14:55:00,36.0,36.18,36.0,36.05,88100.0,19.6265,19.7246,19.6265,19.6538,88100.0
2008-03-14 15:00:00,36.06,36.18,36.04,36.17,114400.0,19.6592,19.7246,19.6483,19.7192,114400.0
2008-03-14 15:05:00,36.17,36.21,36.1,36.21,60800.0,19.7192,19.741,19.681,19.741,60800.0
2008-03-14 15:10:00,36.21,36.43,36.16,36.39,107100.0,19.741,19.8609,19.7137,19.8391,107100.0
2008-03-14 15:15:00,36.4,36.64,36.38,36.51,244800.0,19.8446,19.9754,19.8337,19.9045,244800.0
2008-03-14 15:20:00,36.5,36.59,36.47,36.57,139400.0,19.8991,19.9482,19.8827,19.9372,139400.0
2008-03-14 15:25:00,36.57,36.72,36.57,36.58,142800.0,19.9372,20.019,19.9372,19.9427,142800.0
2008-03-14 15:30:00,36.58,36.6,36.38,36.45,123700.0,19.9427,19.9536,19.8337,19.8718,123700.0
2008-03-14 15:35:00,36.45,36.55,36.37,36.44,412200.0,19.8718,19.9263,19.8282,19.8664,412200.0
2008-03-14 15:40:00,36.43,36.46,36.38,36.41,226800.0,19.8609,19.8773,19.8337,19.85,226800.0
2008-03-14 15:45:00,36.4,36.47,36.33,36.47,228400.0,19.8446,19.8827,19.8064,19.8827,228400.0
2008-03-14 15:50:00,36.47,36.47,36.25,36.35,287000.0,19.8827,19.8827,19.7628,19.8173,287000.0
2008-03-14 15:55:00,36.37,36.37,36.17,36.17,342200.0,19.8282,19.8282,19.7192,19.7192,342200.0
2008-03-17 09:30:00,35.6,36.18,35.41,35.77,156100.0,19.4084,19.7246,19.3048,19.5011,156100.0
2008-03-17 09:35:00,35.8,36.17,35.79,35.91,78900.0,19.5175,19.7192,19.512,19.5774,78900.0
2008-03-17 09:40:00,35.91,36.01,35.65,35.65,106300.0,19.5774,19.6319,19.4357,19.4357,106300.0
2008-03-17 09:45:00,35.64,35.76,35.43,35.6,121400.0,19.4302,19.4957,19.3157,19.4084,121400.0
2008-03-17 09:50:00,35.61,35.94,35.61,35.65,103000.0,19.4139,19.5938,19.4139,19.4357,103000.0
2008-03-17 09:55:00,35.64,35.79,35.47,35.77,105000.0,19.4302,19.512,19.3375,19.5011,105000.0
2008-03-17 10:00:00,35.78,35.84,35.71,35.79,120700.0,19.5066,19.5393,19.4684,19.512,120700.0
2008-03-17 10:05:00,35.81,35.9,35.74,35.85,102300.0,19.5229,19.572,19.4847,19.5447,102300.0
2008-03-17 10:10:00,35.85,35.94,35.8,35.86,70300.0,19.5447,19.5938,19.5175,19.5502,70300.0
2008-03-17 10:15:00,35.85,35.9,35.78,35.85,112900.0,19.5447,19.572,19.5066,19.5447,112900.0
2008-03-17 10:20:00,35.84,35.87,35.72,35.87,102300.0,19.5393,19.5556,19.4738,19.5556,102300.0
2008-03-17 10:25:00,35.87,36.1,35.87,36.08,229700.0,19.5556,19.681,19.5556,19.6701,229700.0
2008-03-17 10:30:00,36.08,36.26,35.95,36.0,666600.0,19.6701,19.7682,19.5992,19.6265,666600.0
2008-03-17 10:35:00,35.99,36.03,35.94,36.0,94700.0,19.621,19.6429,19.5938,19.6265,94700.0
2008-03-17 10:40:00,35.98,36.13,35.95,35.98,401200.0,19.6156,19.6974,19.5992,19.6156,401200.0
2008-03-17 10:45:00,35.98,36.09,35.95,36.05,87900.0,19.6156,19.6756,19.5992,19.6538,87900.0
2008-03-17 10:50:00,36.04,36.07,35.96,35.96,107600.0,19.6483,19.6647,19.6047,19.6047,107600.0
2008-03-17 10:55:00,35.97,36.05,35.92,35.99,590200.0,19.6101,19.6538,19.5829,19.621,590200.0
2008-03-17 11:00:00,36.0,36.06,35.98,36.02,99700.0,19.6265,19.6592,19.6156,19.6374,99700.0
2008-03-17 11:05:00,36.01,36.12,35.94,36.05,247600.0,19.6319,19.6919,19.5938,19.6538,247600.0
2008-03-17 11:10:00,36.05,36.13,35.9,35.94,73400.0,19.6538,19.6974,19.572,19.5938,73400.0
2008-03-17 11:15:00,35.94,35.99,35.78,35.93,55700.0,19.5938,19.621,19.5066,19.5883,55700.0
2008-03-17 11:20:00,35.91,36.04,35.91,35.96,33500.0,19.5774,19.6483,19.5774,19.6047,33500.0
2008-03-17 11:25:00,35.96,35.97,35.85,35.89,39600.0,19.6047,19.6101,19.5447,19.5665,39600.0
2008-03-17 11:30:00,35.9,35.91,35.82,35.89,85700.0,19.572,19.5774,19.5284,19.5665,85700.0
2008-03-17 11:35:00,35.9,35.91,35.82,35.89,96700.0,19.572,19.5774,19.5284,19.5665,96700.0
2008-03-17 11:40:00,35.89,35.91,35.85,35.9,67900.0,19.5665,19.5774,19.5447,19.572,67900.0
2008-03-17 11:45:00,35.9,35.92,35.85,35.9,73700.0,19.572,19.5829,19.5447,19.572,73700.0
2008-03-17 11:50:00,35.9,35.95,35.86,35.89,246300.0,19.572,19.5992,19.5502,19.5665,246300.0
2008-03-17 11:55:00,35.88,35.88,35.74,35.76,102200.0,19.5611,19.5611,19.4847,19.4957,102200.0
2008-03-17 12:00:00,35.74,35.78,35.7,35.78,66600.0,19.4847,19.5066,19.4629,19.5066,66600.0
2008-03-17 12:05:00,35.77,35.86,35.72,35.82,57900.0,19.5011,19.5502,19.4738,19.5284,57900.0
2008-03-17 12:10:00,35.82,35.83,35.75,35.79,38300.0,19.5284,19.5338,19.4902,19.512,38300.0
2008-03-17 12:15:00,35.79,35.79,35.64,35.73,102700.0,19.512,19.512,19.4302,19.4793,102700.0
2008-03-17 12:20:00,35.73,35.74,35.64,35.66,28000.0,19.4793,19.4847,19.4302,19.4411,28000.0
2008-03-17 12:25:00,35.67,35.7,35.62,35.64,25900.0,19.4466,19.4629,19.4193,19.4302,25900.0
2008-03-17 12:30:00,35.62,35.65,35.54,35.54,55200.0,19.4193,19.4357,19.3757,19.3757,55200.0
2008-03-17 12:35:00,35.56,35.6,35.49,35.55,56700.0,19.3866,19.4084,19.3485,19.3812,56700.0
2008-03-17 12:40:00,35.57,35.66,35.52,35.59,38700.0,19.3921,19.4411,19.3648,19.403,38700.0
2008-03-17 12:45:00,35.59,35.73,35.59,35.69,23700.0,19.403,19.4793,19.403,19.4575,23700.0
2008-03-17 12:50:00,35.69,35.72,35.5,35.52,108800.0,19.4575,19.4738,19.3539,19.3648,108800.0
2008-03-17 12:55:00,35.51,35.62,35.49,35.5,99900.0,19.3594,19.4193,19.3485,19.3539,99900.0
2008-03-17 13:00:00,35.5,35.53,35.34,35.35,121800.0,19.3539,19.3703,19.2667,19.2721,121800.0
2008-03-17 13:05:00,35.35,35.37,35.25,35.35,62600.0,19.2721,19.283,19.2176,19.2721,62600.0
2008-03-17 13:10:00,35.35,35.41,35.31,35.39,34100.0,19.2721,19.3048,19.2503,19.2939,34100.0
2008-03-17 13:15:00,35.39,35.53,35.37,35.51,61200.0,19.2939,19.3703,19.283,19.3594,61200.0
2008-03-17 13:20:00,35.52,35.52,35.36,35.5,82800.0,19.3648,19.3648,19.2776,19.3539,82800.0
2008-03-17 13:25:00,35.49,35.6,35.45,35.56,49400.0,19.3485,19.4084,19.3266,19.3866,49400.0
2008-03-17 13:30:00,35.57,35.66,35.55,35.59,49400.0,19.3921,19.4411,19.3812,19.403,49400.0
2008-03-17 13:35:00,35.6,35.62,35.48,35.6,71400.0,19.4084,19.4193,19.343,19.4084,71400.0
2008-03-17 13:40:00,35.58,35.61,35.51,35.59,49300.0,19.3975,19.4139,19.3594,19.403,49300.0
2008-03-17 13:45:00,35.6,35.67,35.46,35.52,150500.0,19.4084,19.4466,19.3321,19.3648,150500.0
2008-03-17 13:50:00,35.53,35.54,35.43,35.5,73000.0,19.3703,19.3757,19.3157,19.3539,73000.0
2008-03-17 13:55:00,35.5,35.6,35.5,35.59,154400.0,19.3539,19.4084,19.3539,19.403,154400.0
2008-03-17 14:00:00,35.59,35.6,35.46,35.49,197000.0,19.403,19.4084,19.3321,19.3485,197000.0
2008-03-17 14:05:00,35.49,35.71,35.47,35.59,122600.0,19.3485,19.4684,19.3375,19.403,122600.0
2008-03-17 14:10:00,35.6,35.67,35.59,35.61,138000.0,19.4084,19.4466,19.403,19.4139,138000.0
2008-03-17 14:15:00,35.62,35.66,35.6,35.61,122200.0,19.4193,19.4411,19.4084,19.4139,122200.0
2008-03-17 14:20:00,35.61,35.71,35.61,35.62,74100.0,19.4139,19.4684,19.4139,19.4193,74100.0
2008-03-17 14:25:00,35.62,35.64,35.57,35.59,224900.0,19.4193,19.4302,19.3921,19.403,224900.0
2008-03-17 14:30:00,35.58,35.64,35.54,35.59,183100.0,19.3975,19.4302,19.3757,19.403,183100.0
2008-03-17 14:35:00,35.6,35.75,35.58,35.65,197400.0,19.4084,19.4902,19.3975,19.4357,197400.0
2008-03-17 14:40:00,35.66,35.71,35.6,35.65,211800.0,19.4411,19.4684,19.4084,19.4357,211800.0
2008-03-17 14:45:00,35.66,35.69,35.55,35.6,126800.0,19.4411,19.4575,19.3812,19.4084,126800.0
2008-03-17 14:50:00,35.61,35.78,35.57,35.63,359100.0,19.4139,19.5066,19.3921,19.4248,359100.0
2008-03-17 14:55:00,35.63,35.78,35.62,35.64,149500.0,19.4248,19.5066,19.4193,19.4302,149500.0
2008-03-17 15:00:00,35.63,35.93,35.54,35.93,143500.0,19.4248,19.5883,19.3757,19.5883,143500.0
2008-03-17 15:05:00,35.93,36.0,35.81,35.81,120600.0,19.5883,19.6265,19.5229,19.5229,120600.0
2008-03-17 15:10:00,35.83,35.87,35.73,35.85,83600.0,19.5338,19.5556,19.4793,19.5447,83600.0
2008-03-17 15:15:00,35.85,35.91,35.8,35.85,93400.0,19.5447,19.5774,19.5175,19.5447,93400.0
2008-03-17 15:20:00,35.85,35.88,35.75,35.76,215100.0,19.5447,19.5611,19.4902,19.4957,215100.0
2008-03-17 15:25:00,35.75,35.77,35.61,35.66,155800.0,19.4902,19.5011,19.4139,19.4411,155800.0
2008-03-17 15:30:00,35.66,35.8,35.66,35.8,110200.0,19.4411,19.5175,19.4411,19.5175,110200.0
2008-03-17 15:35:00,35.8,36.01,35.76,35.79,181100.0,19.5175,19.6319,19.4957,19.512,181100.0
2008-03-17 15:40:00,35.78,35.8,35.72,35.78,103200.0,19.5066,19.5175,19.4738,19.5066,103200.0
2008-03-17 15:45:00,35.78,35.79,35.66,35.79,135700.0,19.5066,19.512,19.4411,19.512,135700.0
2008-03-17 15:50:00,35.78,35.79,35.69,35.75,153000.0,19.5066,19.512,19.4575,19.4902,153000.0
2008-03-17 15:55:00,35.75,35.75,35.56,35.59,182500.0,19.4902,19.4902,19.3866,19.403,182500.0
2008-03-18 09:30:00,36.12,36.48,36.04,36.45,126600.0,19.6919,19.8882,19.6483,19.8718,126600.0
2008-03-18 09:35:00,36.47,36.59,36.04,36.06,104800.0,19.8827,19.9482,19.6483,19.6592,104800.0
2008-03-18 09:40:00,36.08,36.11,35.99,36.05,141600.0,19.6701,19.6865,19.621,19.6538,141600.0
2008-03-18 09:45:00,36.03,36.03,35.93,35.97,42300.0,19.6429,19.6429,19.5883,19.6101,42300.0
2008-03-18 09:50:00,35.98,35.98,35.78,35.78,79000.0,19.6156,19.6156,19.5066,19.5066,79000.0
2008-03-18 09:55:00,35.78,35.79,35.64,35.67,84400.0,19.5066,19.512,19.4302,19.4466,84400.0
2008-03-18 10:00:00,35.69,35.83,35.69,35.79,76000.0,19.4575,19.5338,19.4575,19.512,76000.0
2008-03-18 10:05:00,35.79,35.9,35.78,35.83,91700.0,19.512,19.572,19.5066,19.5338,91700.0
2008-03-18 10:10:00,35.83,35.86,35.76,35.81,42100.0,19.5338,19.5502,19.4957,19.5229,42100.0
2008-03-18 10:15:00,35.81,35.83,35.73,35.83,91900.0,19.5229,19.5338,19.4793,19.5338,91900.0
2008-03-18 10:20:00,35.83,35.86,35.65,35.69,86400.0,19.5338,19.5502,19.4357,19.4575,86400.0
2008-03-18 10:25:00,35.68,35.77,35.66,35.7,241400.0,19.452,19.5011,19.4411,19.4629,241400.0
2008-03-18 10:30:00,35.68,35.78,35.68,35.72,83300.0,19.452,19.5066,19.452,19.4738,83300.0
2008-03-18 10:35:00,35.71,35.73,35.66,35.72,76400.0,19.4684,19.4793,19.4411,19.4738,76400.0
2008-03-18 10:40:00,35.72,35.73,35.62,35.7,101500.0,19.4738,19.4793,19.4193,19.4629,101500.0
2008-03-18 10:45:00,35.7,35.7,35.59,35.6,62900.0,19.4629,19.4629,19.403,19.4084,62900.0
2008-03-18 10:50:00,35.6,35.62,35.54,35.61,72700.0,19.4084,19.4193,19.3757,19.4139,72700.0
2008-03-18 10:55:00,35.6,35.79,35.6,35.75,136300.0,19.4084,19.512,19.4084,19.4902,136300.0
2008-03-18 11:00:00,35.75,35.81,35.68,35.69,101700.0,19.4902,19.5229,19.452,19.4575,101700.0
2008-03-18 11:05:00,35.69,35.72,35.67,35.7,70900.0,19.4575,19.4738,19.4466,19.4629,70900.0
2008-03-18 11:10:00,35.7,35.7,35.56,35.56,57600.0,19.4629,19.4629,19.3866,19.3866,57600.0
2008-03-18 11:15:00,35.56,35.61,35.56,35.57,43800.0,19.3866,19.4139,19.3866,19.3921,43800.0
2008-03-18 11:20:00,35.58,35.72,35.57,35.72,51900.0,19.3975,19.4738,19.3921,19.4738,51900.0
2008-03-18 11:25:00,35.72,35.79,35.67,35.73,147600.0,19.4738,19.512,19.4466,19.4793,147600.0
2008-03-18 11:30:00,35.73,35.83,35.73,35.76,70300.0,19.4793,19.5338,19.4793,19.4957,70300.0
2008-03-18 11:35:00,35.76,35.8,35.7,35.8,36700.0,19.4957,19.5175,19.4629,19.5175,36700.0
2008-03-18 11:40:00,35.79,35.81,35.74,35.76,36500.0,19.512,19.5229,19.4847,19.4957,36500.0
2008-03-18 11:45:00,35.77,35.78,35.75,35.76,36800.0,19.5011,19.5066,19.4902,19.4957,36800.0
2008-03-18 11:50:00,35.76,35.76,35.75,35.75,20700.0,19.4957,19.4957,19.4902,19.4902,20700.0
2008-03-18 11:55:00,35.75,35.77,35.75,35.76,195700.0,19.4902,19.5011,19.4902,19.4957,195700.0
2008-03-18 12:00:00,35.76,35.76,35.75,35.75,136000.0,19.4957,19.4957,19.4902,19.4902,136000.0
2008-03-18 12:05:00,35.76,35.87,35.75,35.87,30700.0,19.4957,19.5556,19.4902,19.5556,30700.0
2008-03-18 12:10:00,35.86,35.87,35.79,35.84,11400.0,19.5502,19.5556,19.512,19.5393,11400.0
2008-03-18 12:15:00,35.83,35.9,35.83,35.89,23400.0,19.5338,19.572,19.5338,19.5665,23400.0
2008-03-18 12:20:00,35.9,35.97,35.89,35.91,29300.0,19.572,19.6101,19.5665,19.5774,29300.0
2008-03-18 12:25:00,35.91,35.98,35.9,35.96,51700.0,19.5774,19.6156,19.572,19.6047,51700.0
2008-03-18 12:30:00,35.96,36.06,35.91,36.03,66400.0,19.6047,19.6592,19.5774,19.6429,66400.0
2008-03-18 12:35:00,36.02,36.27,35.99,36.23,118300.0,19.6374,19.7737,19.621,19.7519,118300.0
2008-03-18 12:40:00,36.23,36.23,36.14,36.16,52700.0,19.7519,19.7519,19.7028,19.7137,52700.0
2008-03-18 12:45:00,36.16,36.26,36.16,36.23,86700.0,19.7137,19.7682,19.7137,19.7519,86700.0
2008-03-18 12:50:00,36.22,36.27,36.2,36.22,97300.0,19.7464,19.7737,19.7355,19.7464,97300.0
2008-03-18 12:55:00,36.23,36.27,36.23,36.25,47600.0,19.7519,19.7737,19.7519,19.7628,47600.0
2008-03-18 13:00:00,36.25,36.35,36.25,36.35,45400.0,19.7628,19.8173,19.7628,19.8173,45400.0
2008-03-18 13:05:00,36.35,36.36,36.31,36.31,45300.0,19.8173,19.8228,19.7955,19.7955,45300.0
2008-03-18 13:10:00,36.31,36.38,36.29,36.36,39500.0,19.7955,19.8337,19.7846,19.8228,39500.0
2008-03-18 13:15:00,36.36,36.48,36.36,36.48,51100.0,19.8228,19.8882,19.8228,19.8882,51100.0
2008-03-18 13:20:00,36.48,36.48,36.39,36.4,34600.0,19.8882,19.8882,19.8391,19.8446,34600.0
2008-03-18 13:25:00,36.4,36.4,36.32,36.34,40500.0,19.8446,19.8446,19.801,19.8119,40500.0
2008-03-18 13:30:00,36.35,36.42,36.35,36.38,21300.0,19.8173,19.8555,19.8173,19.8337,21300.0
2008-03-18 13:35:00,36.38,36.42,36.35,36.37,22900.0,19.8337,19.8555,19.8173,19.8282,22900.0
2008-03-18 13:40:00,36.36,36.46,36.34,36.46,34400.0,19.8228,19.8773,19.8119,19.8773,34400.0
2008-03-18 13:45:00,36.45,36.48,36.43,36.44,24500.0,19.8718,19.8882,19.8609,19.8664,24500.0
2008-03-18 13:50:00,36.45,36.46,36.44,36.46,20100.0,19.8718,19.8773,19.8664,19.8773,20100.0
2008-03-18 13:55:00,36.46,36.48,36.45,36.47,11800.0,19.8773,19.8882,19.8718,19.8827,11800.0
2008-03-18 14:00:00,36.48,36.48,36.35,36.35,39700.0,19.8882,19.8882,19.8173,19.8173,39700.0
2008-03-18 14:05:00,36.35,36.4,36.27,36.29,54300.0,19.8173,19.8446,19.7737,19.7846,54300.0
2008-03-18 14:10:00,36.31,36.4,36.11,36.11,46700.0,19.7955,19.8446,19.6865,19.6865,46700.0
2008-03-18 14:15:00,36.1,36.37,36.03,36.29,143100.0,19.681,19.8282,19.6429,19.7846,143100.0
2008-03-18 14:20:00,36.36,36.36,36.17,36.22,73400.0,19.8228,19.8228,19.7192,19.7464,73400.0
2008-03-18 14:25:00,36.21,36.23,36.1,36.16,83600.0,19.741,19.7519,19.681,19.7137,83600.0
2008-03-18 14:30:00,36.17,36.24,36.02,36.09,112900.0,19.7192,19.7573,19.6374,19.6756,112900.0
2008-03-18 14:35:00,36.08,36.22,36.0,36.1,79600.0,19.6701,19.7464,19.6265,19.681,79600.0
2008-03-18 14:40:00,36.13,36.31,36.1,36.21,102500.0,19.6974,19.7955,19.681,19.741,102500.0
2008-03-18 14:45:00,36.21,36.47,36.2,36.39,132500.0,19.741,19.8827,19.7355,19.8391,132500.0
2008-03-18 14:50:00,36.4,36.64,36.4,36.6,129300.0,19.8446,19.9754,19.8446,19.9536,129300.0
2008-03-18 14:55:00,36.59,36.78,36.55,36.75,174600.0,19.9482,20.0517,19.9263,20.0354,174600.0
2008-03-18 15:00:00,36.75,36.83,36.63,36.79,94600.0,20.0354,20.079,19.97,20.0572,94600.0
2008-03-18 15:05:00,36.78,36.83,36.69,36.78,82800.0,20.0517,20.079,20.0027,20.0517,82800.0
2008-03-18 15:10:00,36.77,36.83,36.72,36.76,100200.0,20.0463,20.079,20.019,20.0408,100200.0
2008-03-18 15:15:00,36.74,36.8,36.71,36.77,83200.0,20.0299,20.0626,20.0136,20.0463,83200.0
2008-03-18 15:20:00,36.77,36.83,36.77,36.83,107500.0,20.0463,20.079,20.0463,20.079,107500.0
2008-03-18 15:25:00,36.83,36.86,36.7,36.78,86100.0,20.079,20.0954,20.0081,20.0517,86100.0
2008-03-18 15:30:00,36.78,36.96,36.78,36.9,97400.0,20.0517,20.1499,20.0517,20.1172,97400.0
2008-03-18 15:35:00,36.89,36.98,36.84,36.96,99900.0,20.1117,20.1608,20.0844,20.1499,99900.0
2008-03-18 15:40:00,36.97,37.08,36.96,37.07,149900.0,20.1553,20.2153,20.1499,20.2098,149900.0
2008-03-18 15:45:00,37.07,37.07,36.93,36.95,100300.0,20.2098,20.2098,20.1335,20.1444,100300.0
2008-03-18 15:50:00,36.95,37.04,36.94,37.01,124500.0,20.1444,20.1935,20.139,20.1771,124500.0
2008-03-18 15:55:00,37.0,37.16,37.0,37.16,177000.0,20.1717,20.2589,20.1717,20.2589,177000.0
2008-03-19 09:30:00,36.96,37.36,36.96,37.35,81400.0,20.1499,20.3679,20.1499,20.3625,81400.0
2008-03-19 09:35:00,37.35,37.35,37.19,37.32,51200.0,20.3625,20.3625,20.2753,20.3461,51200.0
2008-03-19 09:40:00,37.31,37.33,37.22,37.28,62100.0,20.3407,20.3516,20.2916,20.3243,62100.0
2008-03-19 09:45:00,37.27,37.3,37.2,37.25,62500.0,20.3189,20.3352,20.2807,20.308,62500.0
2008-03-19 09:50:00,37.24,37.33,37.13,37.14,64300.0,20.3025,20.3516,20.2425,20.248,64300.0
2008-03-19 09:55:00,37.13,37.16,37.05,37.08,49100.0,20.2425,20.2589,20.1989,20.2153,49100.0
2008-03-19 10:00:00,37.07,37.35,37.07,37.34,149100.0,20.2098,20.3625,20.2098,20.357,149100.0
2008-03-19 10:05:00,37.35,37.45,37.33,37.38,91800.0,20.3625,20.417,20.3516,20.3788,91800.0
2008-03-19 10:10:00,37.39,37.43,37.34,37.39,50300.0,20.3843,20.4061,20.357,20.3843,50300.0
2008-03-19 10:15:00,37.4,37.44,37.36,37.44,41900.0,20.3897,20.4116,20.3679,20.4116,41900.0
2008-03-19 10:20:00,37.43,37.53,37.35,37.35,81200.0,20.4061,20.4606,20.3625,20.3625,81200.0
2008-03-19 10:25:00,37.35,37.36,37.02,37.04,127700.0,20.3625,20.3679,20.1826,20.1935,127700.0
2008-03-19 10:30:00,37.03,37.05,36.74,36.74,190300.0,20.188,20.1989,20.0299,20.0299,190300.0
2008-03-19 10:35:00,36.74,36.91,36.65,36.87,114000.0,20.0299,20.1226,19.9809,20.1008,114000.0
2008-03-19 10:40:00,36.86,36.94,36.86,36.93,30700.0,20.0954,20.139,20.0954,20.1335,30700.0
2008-03-19 10:45:00,36.92,37.01,36.91,37.01,32500.0,20.1281,20.1771,20.1226,20.1771,32500.0
2008-03-19 10:50:00,37.0,37.05,36.93,36.96,59500.0,20.1717,20.1989,20.1335,20.1499,59500.0
2008-03-19 10:55:00,36.96,36.99,36.9,36.9,44800.0,20.1499,20.1662,20.1172,20.1172,44800.0
2008-03-19 11:00:00,36.89,36.97,36.83,36.95,43500.0,20.1117,20.1553,20.079,20.1444,43500.0
2008-03-19 11:05:00,36.95,36.98,36.92,36.96,40100.0,20.1444,20.1608,20.1281,20.1499,40100.0
2008-03-19 11:10:00,36.96,37.0,36.93,36.96,29500.0,20.1499,20.1717,20.1335,20.1499,29500.0
2008-03-19 11:15:00,36.96,37.0,36.9,36.92,44400.0,20.1499,20.1717,20.1172,20.1281,44400.0
2008-03-19 11:20:00,36.9,36.95,36.85,36.93,44300.0,20.1172,20.1444,20.0899,20.1335,44300.0
2008-03-19 11:25:00,36.93,36.97,36.91,36.94,42100.0,20.1335,20.1553,20.1226,20.139,42100.0
2008-03-19 11:30:00,36.95,37.0,36.92,36.95,67800.0,20.1444,20.1717,20.1281,20.1444,67800.0
2008-03-19 11:35:00,36.95,36.97,36.92,36.96,61800.0,20.1444,20.1553,20.1281,20.1499,61800.0
2008-03-19 11:40:00,36.95,37.0,36.92,36.92,48100.0,20.1444,20.1717,20.1281,20.1281,48100.0
2008-03-19 11:45:00,36.92,36.96,36.81,36.86,73700.0,20.1281,20.1499,20.0681,20.0954,73700.0
2008-03-19 11:50:00,36.85,36.95,36.83,36.89,83100.0,20.0899,20.1444,20.079,20.1117,83100.0
2008-03-19 11:55:00,36.88,36.95,36.85,36.85,41000.0,20.1063,20.1444,20.0899,20.0899,41000.0
2008-03-19 12:00:00,36.86,36.89,36.69,36.73,126600.0,20.0954,20.1117,20.0027,20.0245,126600.0
2008-03-19 12:05:00,36.73,36.87,36.73,36.87,52500.0,20.0245,20.1008,20.0245,20.1008,52500.0
2008-03-19 12:10:00,36.88,36.96,36.68,36.69,42400.0,20.1063,20.1499,19.9972,20.0027,42400.0
2008-03-19 12:15:00,36.69,36.86,36.65,36.81,64400.0,20.0027,20.0954,19.9809,20.0681,64400.0
2008-03-19 12:20:00,36.81,36.83,36.65,36.66,48100.0,20.0681,20.079,19.9809,19.9863,48100.0
2008-03-19 12:25:00,36.66,36.68,36.57,36.65,44900.0,19.9863,19.9972,19.9372,19.9809,44900.0
2008-03-19 12:30:00,36.65,36.73,36.65,36.67,12200.0,19.9809,20.0245,19.9809,19.9918,12200.0
2008-03-19 12:35:00,36.67,36.69,36.6,36.6,15800.0,19.9918,20.0027,19.9536,19.9536,15800.0
2008-03-19 12:40:00,36.6,36.61,36.53,36.57,37700.0,19.9536,19.9591,19.9154,19.9372,37700.0
2008-03-19 12:45:00,36.58,36.71,36.58,36.71,20600.0,19.9427,20.0136,19.9427,20.0136,20600.0
2008-03-19 12:50:00,36.72,36.82,36.72,36.82,24600.0,20.019,20.0735,20.019,20.0735,24600.0
2008-03-19 12:55:00,36.82,36.82,36.66,36.66,12200.0,20.0735,20.0735,19.9863,19.9863,12200.0
2008-03-19 13:00:00,36.66,36.71,36.64,36.68,19300.0,19.9863,20.0136,19.9754,19.9972,19300.0
2008-03-19 13:05:00,36.68,36.73,36.65,36.71,13200.0,19.9972,20.0245,19.9809,20.0136,13200.0
2008-03-19 13:10:00,36.69,36.71,36.63,36.63,12900.0,20.0027,20.0136,19.97,19.97,12900.0
2008-03-19 13:15:00,36.63,36.73,36.58,36.72,13600.0,19.97,20.0245,19.9427,20.019,13600.0
2008-03-19 13:20:00,36.72,36.81,36.71,36.76,21900.0,20.019,20.0681,20.0136,20.0408,21900.0
2008-03-19 13:25:00,36.77,36.79,36.67,36.7,165300.0,20.0463,20.0572,19.9918,20.0081,165300.0
2008-03-19 13:30:00,36.69,36.76,36.69,36.72,24700.0,20.0027,20.0408,20.0027,20.019,24700.0
2008-03-19 13:35:00,36.72,36.75,36.62,36.69,44500.0,20.019,20.0354,19.9645,20.0027,44500.0
2008-03-19 13:40:00,36.68,36.68,36.54,36.54,81400.0,19.9972,19.9972,19.9209,19.9209,81400.0
2008-03-19 13:45:00,36.55,36.55,36.48,36.52,103600.0,19.9263,19.9263,19.8882,19.91,103600.0
2008-03-19 13:50:00,36.52,36.54,36.29,36.31,134900.0,19.91,19.9209,19.7846,19.7955,134900.0
2008-03-19 13:55:00,36.31,36.35,36.26,36.32,72300.0,19.7955,19.8173,19.7682,19.801,72300.0
2008-03-19 14:00:00,36.35,36.39,36.16,36.17,69600.0,19.8173,19.8391,19.7137,19.7192,69600.0
2008-03-19 14:05:00,36.18,36.24,36.18,36.22,71000.0,19.7246,19.7573,19.7246,19.7464,71000.0
2008-03-19 14:10:00,36.22,36.29,36.18,36.29,98300.0,19.7464,19.7846,19.7246,19.7846,98300.0
2008-03-19 14:15:00,36.29,36.3,36.12,36.19,81100.0,19.7846,19.79,19.6919,19.7301,81100.0
2008-03-19 14:20:00,36.18,36.36,36.12,36.34,86800.0,19.7246,19.8228,19.6919,19.8119,86800.0
2008-03-19 14:25:00,36.33,36.39,36.28,36.3,79600.0,19.8064,19.8391,19.7791,19.79,79600.0
2008-03-19 14:30:00,36.31,36.32,36.17,36.17,62900.0,19.7955,19.801,19.7192,19.7192,62900.0
2008-03-19 14:35:00,36.17,36.22,36.01,36.04,93400.0,19.7192,19.7464,19.6319,19.6483,93400.0
2008-03-19 14:40:00,36.03,36.15,36.02,36.14,66600.0,19.6429,19.7083,19.6374,19.7028,66600.0
2008-03-19 14:45:00,36.14,36.17,36.06,36.07,29600.0,19.7028,19.7192,19.6592,19.6647,29600.0
2008-03-19 14:50:00,36.08,36.22,36.07,36.21,54300.0,19.6701,19.7464,19.6647,19.741,54300.0
2008-03-19 14:55:00,36.22,36.34,36.19,36.32,48900.0,19.7464,19.8119,19.7301,19.801,48900.0
2008-03-19 15:00:00,36.32,36.33,36.25,36.28,76400.0,19.801,19.8064,19.7628,19.7791,76400.0
2008-03-19 15:05:00,36.28,36.47,36.28,36.42,67000.0,19.7791,19.8827,19.7791,19.8555,67000.0
2008-03-19 15:10:00,36.43,36.44,36.3,36.35,83400.0,19.8609,19.8664,19.79,19.8173,83400.0
2008-03-19 15:15:00,36.34,36.4,36.32,36.33,35500.0,19.8119,19.8446,19.801,19.8064,35500.0
2008-03-19 15:20:00,36.33,36.35,36.13,36.13,81400.0,19.8064,19.8173,19.6974,19.6974,81400.0
2008-03-19 15:25:00,36.13,36.18,36.09,36.12,81900.0,19.6974,19.7246,19.6756,19.6919,81900.0
2008-03-19 15:30:00,36.13,36.19,36.02,36.02,80200.0,19.6974,19.7301,19.6374,19.6374,80200.0
2008-03-19 15:35:00,36.01,36.02,35.86,35.88,142800.0,19.6319,19.6374,19.5502,19.5611,142800.0
2008-03-19 15:40:00,35.87,35.97,35.86,35.97,87900.0,19.5556,19.6101,19.5502,19.6101,87900.0
2008-03-19 15:45:00,35.97,35.98,35.77,35.82,283300.0,19.6101,19.6156,19.5011,19.5284,283300.0
2008-03-19 15:50:00,35.82,35.88,35.68,35.68,313100.0,19.5284,19.5611,19.452,19.452,313100.0
2008-03-19 15:55:00,35.67,35.72,35.61,35.61,343300.0,19.4466,19.4738,19.4139,19.4139,343300.0
2008-03-20 09:30:00,35.71,35.82,35.02,35.07,598400.0,19.4684,19.5284,19.0922,19.1195,598400.0
2008-03-20 09:35:00,35.07,35.29,35.05,35.15,170500.0,19.1195,19.2394,19.1086,19.1631,170500.0
2008-03-20 09:40:00,35.14,35.22,35.1,35.14,62100.0,19.1576,19.2013,19.1358,19.1576,62100.0
2008-03-20 09:45:00,35.14,35.22,35.07,35.17,45900.0,19.1576,19.2013,19.1195,19.174,45900.0
2008-03-20 09:50:00,35.16,35.29,35.11,35.24,91100.0,19.1685,19.2394,19.1413,19.2122,91100.0
2008-03-20 09:55:00,35.23,35.24,35.15,35.18,65300.0,19.2067,19.2122,19.1631,19.1794,65300.0
2008-03-20 10:00:00,35.18,35.41,35.15,35.41,207600.0,19.1794,19.3048,19.1631,19.3048,207600.0
2008-03-20 10:05:00,35.41,35.5,35.35,35.39,87200.0,19.3048,19.3539,19.2721,19.2939,87200.0
2008-03-20 10:10:00,35.38,35.4,35.33,35.34,36800.0,19.2885,19.2994,19.2612,19.2667,36800.0
2008-03-20 10:15:00,35.36,35.59,35.34,35.59,73100.0,19.2776,19.403,19.2667,19.403,73100.0
2008-03-20 10:20:00,35.58,35.75,35.58,35.71,154400.0,19.3975,19.4902,19.3975,19.4684,154400.0
2008-03-20 10:25:00,35.72,35.75,35.57,35.57,98000.0,19.4738,19.4902,19.3921,19.3921,98000.0
2008-03-20 10:30:00,35.57,35.57,35.44,35.5,76200.0,19.3921,19.3921,19.3212,19.3539,76200.0
2008-03-20 10:35:00,35.49,35.5,35.45,35.48,24900.0,19.3485,19.3539,19.3266,19.343,24900.0
2008-03-20 10:40:00,35.45,35.47,35.32,35.4,43700.0,19.3266,19.3375,19.2558,19.2994,43700.0
2008-03-20 10:45:00,35.41,35.45,35.34,35.38,30000.0,19.3048,19.3266,19.2667,19.2885,30000.0
2008-03-20 10:50:00,35.39,35.42,35.35,35.38,46400.0,19.2939,19.3103,19.2721,19.2885,46400.0
2008-03-20 10:55:00,35.38,35.39,35.33,35.36,41300.0,19.2885,19.2939,19.2612,19.2776,41300.0
2008-03-20 11:00:00,35.36,35.36,35.25,35.27,53400.0,19.2776,19.2776,19.2176,19.2285,53400.0
2008-03-20 11:05:00,35.27,35.28,35.21,35.24,53900.0,19.2285,19.234,19.1958,19.2122,53900.0
2008-03-20 11:10:00,35.23,35.35,35.22,35.33,37600.0,19.2067,19.2721,19.2013,19.2612,37600.0
2008-03-20 11:15:00,35.34,35.38,35.3,35.38,58200.0,19.2667,19.2885,19.2449,19.2885,58200.0
2008-03-20 11:20:00,35.37,35.52,35.34,35.51,54500.0,19.283,19.3648,19.2667,19.3594,54500.0
2008-03-20 11:25:00,35.51,35.53,35.44,35.48,41500.0,19.3594,19.3703,19.3212,19.343,41500.0
2008-03-20 11:30:00,35.49,35.49,35.34,35.36,45800.0,19.3485,19.3485,19.2667,19.2776,45800.0
2008-03-20 11:35:00,35.37,35.43,35.34,35.41,30900.0,19.283,19.3157,19.2667,19.3048,30900.0
2008-03-20 11:40:00,35.4,35.42,35.37,35.38,22200.0,19.2994,19.3103,19.283,19.2885,22200.0
2008-03-20 11:45:00,35.38,35.38,35.23,35.25,43600.0,19.2885,19.2885,19.2067,19.2176,43600.0
2008-03-20 11:50:00,35.25,35.26,35.13,35.2,50000.0,19.2176,19.2231,19.1522,19.1904,50000.0
2008-03-20 11:55:00,35.2,35.23,35.19,35.22,62800.0,19.1904,19.2067,19.1849,19.2013,62800.0
2008-03-20 12:00:00,35.22,35.39,35.22,35.36,98000.0,19.2013,19.2939,19.2013,19.2776,98000.0
2008-03-20 12:05:00,35.35,35.43,35.31,35.34,42800.0,19.2721,19.3157,19.2503,19.2667,42800.0
2008-03-20 12:10:00,35.35,35.36,35.23,35.31,56300.0,19.2721,19.2776,19.2067,19.2503,56300.0
2008-03-20 12:15:00,35.31,35.44,35.29,35.4,46800.0,19.2503,19.3212,19.2394,19.2994,46800.0
2008-03-20 12:20:00,35.4,35.43,35.32,35.37,24500.0,19.2994,19.3157,19.2558,19.283,24500.0
2008-03-20 12:25:00,35.39,35.42,35.32,35.34,13600.0,19.2939,19.3103,19.2558,19.2667,13600.0
2008-03-20 12:30:00,35.35,35.38,35.34,35.37,24700.0,19.2721,19.2885,19.2667,19.283,24700.0
2008-03-20 12:35:00,35.35,35.36,35.18,35.2,38500.0,19.2721,19.2776,19.1794,19.1904,38500.0
2008-03-20 12:40:00,35.18,35.3,35.18,35.19,33500.0,19.1794,19.2449,19.1794,19.1849,33500.0
2008-03-20 12:45:00,35.21,35.25,35.21,35.21,30500.0,19.1958,19.2176,19.1958,19.1958,30500.0
2008-03-20 12:50:00,35.22,35.29,35.22,35.25,28700.0,19.2013,19.2394,19.2013,19.2176,28700.0
2008-03-20 12:55:00,35.25,35.28,35.18,35.18,22200.0,19.2176,19.234,19.1794,19.1794,22200.0
2008-03-20 13:00:00,35.19,35.28,35.19,35.22,132700.0,19.1849,19.234,19.1849,19.2013,132700.0
2008-03-20 13:05:00,35.22,35.26,35.17,35.23,58000.0,19.2013,19.2231,19.174,19.2067,58000.0
2008-03-20 13:10:00,35.24,35.24,35.17,35.17,47700.0,19.2122,19.2122,19.174,19.174,47700.0
2008-03-20 13:15:00,35.17,35.21,35.13,35.21,36500.0,19.174,19.1958,19.1522,19.1958,36500.0
2008-03-20 13:20:00,35.22,35.38,35.22,35.38,23400.0,19.2013,19.2885,19.2013,19.2885,23400.0
2008-03-20 13:25:00,35.38,35.43,35.37,35.43,19600.0,19.2885,19.3157,19.283,19.3157,19600.0
2008-03-20 13:30:00,35.42,35.47,35.35,35.44,49600.0,19.3103,19.3375,19.2721,19.3212,49600.0
2008-03-20 13:35:00,35.44,35.57,35.44,35.53,46100.0,19.3212,19.3921,19.3212,19.3703,46100.0
2008-03-20 13:40:00,35.53,35.53,35.47,35.5,22200.0,19.3703,19.3703,19.3375,19.3539,22200.0
2008-03-20 13:45:00,35.51,35.51,35.46,35.47,66400.0,19.3594,19.3594,19.3321,19.3375,66400.0
2008-03-20 13:50:00,35.46,35.5,35.45,35.5,32000.0,19.3321,19.3539,19.3266,19.3539,32000.0
2008-03-20 13:55:00,35.51,35.52,35.47,35.47,33800.0,19.3594,19.3648,19.3375,19.3375,33800.0
2008-03-20 14:00:00,35.47,35.51,35.43,35.45,60300.0,19.3375,19.3594,19.3157,19.3266,60300.0
2008-03-20 14:05:00,35.44,35.5,35.43,35.48,41400.0,19.3212,19.3539,19.3157,19.343,41400.0
2008-03-20 14:10:00,35.49,35.52,35.44,35.48,78600.0,19.3485,19.3648,19.3212,19.343,78600.0
2008-03-20 14:15:00,35.49,35.54,35.47,35.48,84000.0,19.3485,19.3757,19.3375,19.343,84000.0
2008-03-20 14:20:00,35.47,35.52,35.47,35.49,40200.0,19.3375,19.3648,19.3375,19.3485,40200.0
2008-03-20 14:25:00,35.5,35.57,35.5,35.56,27100.0,19.3539,19.3921,19.3539,19.3866,27100.0
2008-03-20 14:30:00,35.56,35.63,35.56,35.62,35800.0,19.3866,19.4248,19.3866,19.4193,35800.0
2008-03-20 14:35:00,35.62,35.67,35.6,35.61,86400.0,19.4193,19.4466,19.4084,19.4139,86400.0
2008-03-20 14:40:00,35.6,35.64,35.59,35.63,44200.0,19.4084,19.4302,19.403,19.4248,44200.0
2008-03-20 14:45:00,35.62,35.63,35.59,35.62,34000.0,19.4193,19.4248,19.403,19.4193,34000.0
2008-03-20 14:50:00,35.62,35.68,35.6,35.68,36300.0,19.4193,19.452,19.4084,19.452,36300.0
2008-03-20 14:55:00,35.68,35.77,35.63,35.77,46700.0,19.452,19.5011,19.4248,19.5011,46700.0
2008-03-20 15:00:00,35.74,35.79,35.72,35.75,55800.0,19.4847,19.512,19.4738,19.4902,55800.0
2008-03-20 15:05:00,35.75,35.78,35.72,35.77,132700.0,19.4902,19.5066,19.4738,19.5011,132700.0
2008-03-20 15:10:00,35.77,35.84,35.77,35.79,47800.0,19.5011,19.5393,19.5011,19.512,47800.0
2008-03-20 15:15:00,35.79,35.79,35.75,35.79,36000.0,19.512,19.512,19.4902,19.512,36000.0
2008-03-20 15:20:00,35.78,35.91,35.78,35.91,129300.0,19.5066,19.5774,19.5066,19.5774,129300.0
2008-03-20 15:25:00,35.91,35.91,35.72,35.77,69200.0,19.5774,19.5774,19.4738,19.5011,69200.0
2008-03-20 15:30:00,35.76,35.83,35.75,35.77,60000.0,19.4957,19.5338,19.4902,19.5011,60000.0
2008-03-20 15:35:00,35.78,35.78,35.71,35.75,87000.0,19.5066,19.5066,19.4684,19.4902,87000.0
2008-03-20 15:40:00,35.75,35.82,35.71,35.78,92200.0,19.4902,19.5284,19.4684,19.5066,92200.0
2008-03-20 15:45:00,35.77,35.82,35.71,35.74,68400.0,19.5011,19.5284,19.4684,19.4847,68400.0
2008-03-20 15:50:00,35.73,35.8,35.72,35.79,135500.0,19.4793,19.5175,19.4738,19.512,135500.0
2008-03-20 15:55:00,35.79,35.89,35.74,35.89,273800.0,19.512,19.5665,19.4847,19.5665,273800.0
2008-03-24 09:30:00,35.77,36.0,35.75,35.95,66700.0,19.5011,19.6265,19.4902,19.5992,66700.0
2008-03-24 09:35:00,35.96,36.01,35.83,36.01,64700.0,19.6047,19.6319,19.5338,19.6319,64700.0
2008-03-24 09:40:00,36.03,36.31,36.0,36.27,60200.0,19.6429,19.7955,19.6265,19.7737,60200.0
2008-03-24 09:45:00,36.29,36.34,36.18,36.24,98200.0,19.7846,19.8119,19.7246,19.7573,98200.0
2008-03-24 09:50:00,36.25,36.4,36.23,36.28,88200.0,19.7628,19.8446,19.7519,19.7791,88200.0
2008-03-24 09:55:00,36.26,36.33,36.17,36.29,68000.0,19.7682,19.8064,19.7192,19.7846,68000.0
2008-03-24 10:00:00,36.31,36.69,36.3,36.55,149100.0,19.7955,20.0027,19.79,19.9263,149100.0
2008-03-24 10:05:00,36.55,36.89,36.55,36.74,103800.0,19.9263,20.1117,19.9263,20.0299,103800.0
2008-03-24 10:10:00,36.76,37.0,36.73,37.0,89200.0,20.0408,20.1717,20.0245,20.1717,89200.0
2008-03-24 10:15:00,36.99,37.12,36.9,37.12,179600.0,20.1662,20.2371,20.1172,20.2371,179600.0
2008-03-24 10:20:00,37.11,37.27,37.09,37.26,103900.0,20.2316,20.3189,20.2207,20.3134,103900.0
2008-03-24 10:25:00,37.26,37.39,37.2,37.39,89000.0,20.3134,20.3843,20.2807,20.3843,89000.0
2008-03-24 10:30:00,37.38,37.62,37.36,37.61,145400.0,20.3788,20.5097,20.3679,20.5042,145400.0
2008-03-24 10:35:00,37.62,37.82,37.61,37.79,117800.0,20.5097,20.6187,20.5042,20.6024,117800.0
2008-03-24 10:40:00,37.79,37.87,37.77,37.85,91000.0,20.6024,20.646,20.5915,20.6351,91000.0
2008-03-24 10:45:00,37.84,37.84,37.6,37.61,54800.0,20.6296,20.6296,20.4988,20.5042,54800.0
2008-03-24 10:50:00,37.61,37.61,37.46,37.48,61500.0,20.5042,20.5042,20.4225,20.4334,61500.0
2008-03-24 10:55:00,37.48,37.58,37.36,37.42,72000.0,20.4334,20.4879,20.3679,20.4007,72000.0
2008-03-24 11:00:00,37.42,37.45,37.14,37.18,82500.0,20.4007,20.417,20.248,20.2698,82500.0
2008-03-24 11:05:00,37.18,37.24,37.08,37.09,70800.0,20.2698,20.3025,20.2153,20.2207,70800.0
2008-03-24 11:10:00,37.1,37.35,37.08,37.35,69300.0,20.2262,20.3625,20.2153,20.3625,69300.0
2008-03-24 11:15:00,37.36,37.45,37.34,37.42,47800.0,20.3679,20.417,20.357,20.4007,47800.0
2008-03-24 11:20:00,37.41,37.44,37.38,37.41,22700.0,20.3952,20.4116,20.3788,20.3952,22700.0
2008-03-24 11:25:00,37.4,37.46,37.39,37.42,30700.0,20.3897,20.4225,20.3843,20.4007,30700.0
2008-03-24 11:30:00,37.42,37.44,37.38,37.44,24100.0,20.4007,20.4116,20.3788,20.4116,24100.0
2008-03-24 11:35:00,37.43,37.44,37.39,37.42,17300.0,20.4061,20.4116,20.3843,20.4007,17300.0
2008-03-24 11:40:00,37.41,37.52,37.39,37.4,48400.0,20.3952,20.4552,20.3843,20.3897,48400.0
2008-03-24 11:45:00,37.42,37.42,37.38,37.4,32900.0,20.4007,20.4007,20.3788,20.3897,32900.0
2008-03-24 11:50:00,37.39,37.4,37.27,37.27,26400.0,20.3843,20.3897,20.3189,20.3189,26400.0
2008-03-24 11:55:00,37.27,37.3,37.25,37.28,24700.0,20.3189,20.3352,20.308,20.3243,24700.0
2008-03-24 12:00:00,37.28,37.29,37.23,37.28,24400.0,20.3243,20.3298,20.2971,20.3243,24400.0
2008-03-24 12:05:00,37.27,37.28,37.22,37.28,20400.0,20.3189,20.3243,20.2916,20.3243,20400.0
2008-03-24 12:10:00,37.29,37.3,37.19,37.2,29300.0,20.3298,20.3352,20.2753,20.2807,29300.0
2008-03-24 12:15:00,37.21,37.33,37.21,37.32,27700.0,20.2862,20.3516,20.2862,20.3461,27700.0
2008-03-24 12:20:00,37.32,37.39,37.31,37.33,38800.0,20.3461,20.3843,20.3407,20.3516,38800.0
2008-03-24 12:25:00,37.32,37.44,37.32,37.44,33200.0,20.3461,20.4116,20.3461,20.4116,33200.0
2008-03-24 12:30:00,37.43,37.45,37.35,37.36,30100.0,20.4061,20.417,20.3625,20.3679,30100.0
2008-03-24 12:35:00,37.36,37.39,37.34,37.38,25800.0,20.3679,20.3843,20.357,20.3788,25800.0
2008-03-24 12:40:00,37.38,37.42,37.34,37.4,31500.0,20.3788,20.4007,20.357,20.3897,31500.0
2008-03-24 12:45:00,37.4,37.4,37.35,37.39,22300.0,20.3897,20.3897,20.3625,20.3843,22300.0
2008-03-24 12:50:00,37.39,37.43,37.36,37.37,24800.0,20.3843,20.4061,20.3679,20.3734,24800.0
2008-03-24 12:55:00,37.37,37.38,37.26,37.26,28000.0,20.3734,20.3788,20.3134,20.3134,28000.0
2008-03-24 13:00:00,37.27,37.31,37.25,37.26,62200.0,20.3189,20.3407,20.308,20.3134,62200.0
2008-03-24 13:05:00,37.28,37.41,37.27,37.39,21500.0,20.3243,20.3952,20.3189,20.3843,21500.0
2008-03-24 13:10:00,37.39,37.39,37.33,37.34,17000.0,20.3843,20.3843,20.3516,20.357,17000.0
2008-03-24 13:15:00,37.35,37.36,37.3,37.34,20700.0,20.3625,20.3679,20.3352,20.357,20700.0
2008-03-24 13:20:00,37.35,37.42,37.35,37.4,17800.0,20.3625,20.4007,20.3625,20.3897,17800.0
2008-03-24 13:25:00,37.41,37.41,37.35,37.35,22800.0,20.3952,20.3952,20.3625,20.3625,22800.0
2008-03-24 13:30:00,37.35,37.37,37.32,37.34,41500.0,20.3625,20.3734,20.3461,20.357,41500.0
2008-03-24 13:35:00,37.33,37.37,37.33,37.37,26300.0,20.3516,20.3734,20.3516,20.3734,26300.0
2008-03-24 13:40:00,37.36,37.38,37.35,37.35,31400.0,20.3679,20.3788,20.3625,20.3625,31400.0
2008-03-24 13:45:00,37.35,37.4,37.35,37.39,20300.0,20.3625,20.3897,20.3625,20.3843,20300.0
2008-03-24 13:50:00,37.38,37.47,37.38,37.44,23700.0,20.3788,20.4279,20.3788,20.4116,23700.0
2008-03-24 13:55:00,37.44,37.44,37.4,37.41,18600.0,20.4116,20.4116,20.3897,20.3952,18600.0
2008-03-24 14:00:00,37.42,37.42,37.37,37.39,41500.0,20.4007,20.4007,20.3734,20.3843,41500.0
2008-03-24 14:05:00,37.38,37.43,37.37,37.4,42800.0,20.3788,20.4061,20.3734,20.3897,42800.0
2008-03-24 14:10:00,37.4,37.42,37.39,37.4,42700.0,20.3897,20.4007,20.3843,20.3897,42700.0
2008-03-24 14:15:00,37.39,37.46,37.29,37.45,72900.0,20.3843,20.4225,20.3298,20.417,72900.0
2008-03-24 14:20:00,37.45,37.47,37.41,37.44,22500.0,20.417,20.4279,20.3952,20.4116,22500.0
2008-03-24 14:25:00,37.46,37.49,37.44,37.49,17900.0,20.4225,20.4388,20.4116,20.4388,17900.0
2008-03-24 14:30:00,37.49,37.53,37.4,37.44,91400.0,20.4388,20.4606,20.3897,20.4116,91400.0
2008-03-24 14:35:00,37.44,37.46,37.4,37.42,29600.0,20.4116,20.4225,20.3897,20.4007,29600.0
2008-03-24 14:40:00,37.41,37.48,37.4,37.47,25600.0,20.3952,20.4334,20.3897,20.4279,25600.0
2008-03-24 14:45:00,37.48,37.48,37.39,37.4,34500.0,20.4334,20.4334,20.3843,20.3897,34500.0
2008-03-24 14:50:00,37.4,37.42,37.35,37.37,71300.0,20.3897,20.4007,20.3625,20.3734,71300.0
2008-03-24 14:55:00,37.37,37.38,37.28,37.3,72500.0,20.3734,20.3788,20.3243,20.3352,72500.0
2008-03-24 15:00:00,37.3,37.38,37.29,37.38,136900.0,20.3352,20.3788,20.3298,20.3788,136900.0
2008-03-24 15:05:00,37.35,37.42,37.35,37.41,136100.0,20.3625,20.4007,20.3625,20.3952,136100.0
2008-03-24 15:10:00,37.41,37.43,37.38,37.38,55000.0,20.3952,20.4061,20.3788,20.3788,55000.0
2008-03-24 15:15:00,37.38,37.46,37.37,37.43,50800.0,20.3788,20.4225,20.3734,20.4061,50800.0
2008-03-24 15:20:00,37.42,37.45,37.4,37.4,44400.0,20.4007,20.417,20.3897,20.3897,44400.0
2008-03-24 15:25:00,37.39,37.43,37.39,37.4,70600.0,20.3843,20.4061,20.3843,20.3897,70600.0
2008-03-24 15:30:00,37.4,37.48,37.39,37.42,118100.0,20.3897,20.4334,20.3843,20.4007,118100.0
2008-03-24 15:35:00,37.43,37.46,37.4,37.4,73000.0,20.4061,20.4225,20.3897,20.3897,73000.0
2008-03-24 15:40:00,37.4,37.45,37.38,37.39,90900.0,20.3897,20.417,20.3788,20.3843,90900.0
2008-03-24 15:45:00,37.38,37.4,37.29,37.29,129000.0,20.3788,20.3897,20.3298,20.3298,129000.0
2008-03-24 15:50:00,37.29,37.4,37.29,37.37,124200.0,20.3298,20.3897,20.3298,20.3734,124200.0
2008-03-24 15:55:00,37.37,37.43,37.33,37.43,175100.0,20.3734,20.4061,20.3516,20.4061,175100.0
2008-03-25 09:30:00,37.4,37.4,37.11,37.18,46900.0,20.3897,20.3897,20.2316,20.2698,46900.0
2008-03-25 09:35:00,37.21,37.43,37.2,37.42,42000.0,20.2862,20.4061,20.2807,20.4007,42000.0
2008-03-25 09:40:00,37.42,37.85,37.42,37.78,106800.0,20.4007,20.6351,20.4007,20.5969,106800.0
2008-03-25 09:45:00,37.8,37.83,37.72,37.75,38600.0,20.6078,20.6242,20.5642,20.5806,38600.0
2008-03-25 09:50:00,37.76,37.84,37.7,37.77,141500.0,20.586,20.6296,20.5533,20.5915,141500.0
2008-03-25 09:55:00,37.76,37.77,37.7,37.75,104000.0,20.586,20.5915,20.5533,20.5806,104000.0
2008-03-25 10:00:00,37.75,37.88,37.68,37.88,217500.0,20.5806,20.6514,20.5424,20.6514,217500.0
2008-03-25 10:05:00,37.87,37.88,37.61,37.67,120100.0,20.646,20.6514,20.5042,20.5369,120100.0
2008-03-25 10:10:00,37.66,37.76,37.59,37.7,97700.0,20.5315,20.586,20.4933,20.5533,97700.0
2008-03-25 10:15:00,37.69,37.76,37.68,37.7,52600.0,20.5478,20.586,20.5424,20.5533,52600.0
2008-03-25 10:20:00,37.7,37.83,37.69,37.76,92400.0,20.5533,20.6242,20.5478,20.586,92400.0
2008-03-25 10:25:00,37.77,37.83,37.76,37.76,66300.0,20.5915,20.6242,20.586,20.586,66300.0
2008-03-25 10:30:00,37.76,37.8,37.65,37.66,90800.0,20.586,20.6078,20.526,20.5315,90800.0
2008-03-25 10:35:00,37.66,37.67,37.55,37.58,167600.0,20.5315,20.5369,20.4715,20.4879,167600.0
2008-03-25 10:40:00,37.58,37.71,37.56,37.67,44600.0,20.4879,20.5588,20.477,20.5369,44600.0
2008-03-25 10:45:00,37.69,37.8,37.68,37.78,50200.0,20.5478,20.6078,20.5424,20.5969,50200.0
2008-03-25 10:50:00,37.78,37.79,37.61,37.73,60700.0,20.5969,20.6024,20.5042,20.5697,60700.0
2008-03-25 10:55:00,37.73,37.74,37.61,37.64,52100.0,20.5697,20.5751,20.5042,20.5206,52100.0
2008-03-25 11:00:00,37.64,37.7,37.63,37.69,47400.0,20.5206,20.5533,20.5151,20.5478,47400.0
2008-03-25 11:05:00,37.69,37.77,37.65,37.65,64400.0,20.5478,20.5915,20.526,20.526,64400.0
2008-03-25 11:10:00,37.65,37.71,37.63,37.7,28000.0,20.526,20.5588,20.5151,20.5533,28000.0
2008-03-25 11:15:00,37.7,37.79,37.62,37.62,42200.0,20.5533,20.6024,20.5097,20.5097,42200.0
2008-03-25 11:20:00,37.62,37.65,37.61,37.62,98100.0,20.5097,20.526,20.5042,20.5097,98100.0
2008-03-25 11:25:00,37.62,37.72,37.61,37.67,28400.0,20.5097,20.5642,20.5042,20.5369,28400.0
2008-03-25 11:30:00,37.66,37.68,37.61,37.66,40700.0,20.5315,20.5424,20.5042,20.5315,40700.0
2008-03-25 11:35:00,37.65,37.67,37.61,37.63,43100.0,20.526,20.5369,20.5042,20.5151,43100.0
2008-03-25 11:40:00,37.64,37.65,37.55,37.58,33100.0,20.5206,20.526,20.4715,20.4879,33100.0
2008-03-25 11:45:00,37.59,37.6,37.5,37.5,62500.0,20.4933,20.4988,20.4443,20.4443,62500.0
2008-03-25 11:50:00,37.5,37.6,37.46,37.55,88200.0,20.4443,20.4988,20.4225,20.4715,88200.0
2008-03-25 11:55:00,37.56,37.59,37.5,37.52,80500.0,20.477,20.4933,20.4443,20.4552,80500.0
2008-03-25 12:00:00,37.52,37.65,37.47,37.64,27200.0,20.4552,20.526,20.4279,20.5206,27200.0
2008-03-25 12:05:00,37.64,37.77,37.64,37.77,39100.0,20.5206,20.5915,20.5206,20.5915,39100.0
2008-03-25 12:10:00,37.77,37.78,37.63,37.65,36600.0,20.5915,20.5969,20.5151,20.526,36600.0
2008-03-25 12:15:00,37.66,37.73,37.64,37.68,27600.0,20.5315,20.5697,20.5206,20.5424,27600.0
2008-03-25 12:20:00,37.69,37.7,37.59,37.59,20400.0,20.5478,20.5533,20.4933,20.4933,20400.0
2008-03-25 12:25:00,37.62,37.71,37.61,37.71,16900.0,20.5097,20.5588,20.5042,20.5588,16900.0
2008-03-25 12:30:00,37.7,37.72,37.65,37.66,33800.0,20.5533,20.5642,20.526,20.5315,33800.0
2008-03-25 12:35:00,37.65,37.66,37.58,37.58,26400.0,20.526,20.5315,20.4879,20.4879,26400.0
2008-03-25 12:40:00,37.58,37.61,37.56,37.6,32800.0,20.4879,20.5042,20.477,20.4988,32800.0
2008-03-25 12:45:00,37.59,37.63,37.57,37.61,31000.0,20.4933,20.5151,20.4824,20.5042,31000.0
2008-03-25 12:50:00,37.63,37.67,37.61,37.63,29600.0,20.5151,20.5369,20.5042,20.5151,29600.0
2008-03-25 12:55:00,37.63,37.63,37.5,37.52,20600.0,20.5151,20.5151,20.4443,20.4552,20600.0
2008-03-25 13:00:00,37.51,37.55,37.51,37.51,17100.0,20.4497,20.4715,20.4497,20.4497,17100.0
2008-03-25 13:05:00,37.5,37.51,37.45,37.47,36300.0,20.4443,20.4497,20.417,20.4279,36300.0
2008-03-25 13:10:00,37.46,37.51,37.46,37.5,12400.0,20.4225,20.4497,20.4225,20.4443,12400.0
2008-03-25 13:15:00,37.51,37.52,37.46,37.48,15700.0,20.4497,20.4552,20.4225,20.4334,15700.0
2008-03-25 13:20:00,37.49,37.49,37.41,37.43,48900.0,20.4388,20.4388,20.3952,20.4061,48900.0
2008-03-25 13:25:00,37.43,37.43,37.41,37.41,11700.0,20.4061,20.4061,20.3952,20.3952,11700.0
2008-03-25 13:30:00,37.41,37.49,37.41,37.42,28400.0,20.3952,20.4388,20.3952,20.4007,28400.0
2008-03-25 13:35:00,37.43,37.44,37.32,37.32,64200.0,20.4061,20.4116,20.3461,20.3461,64200.0
2008-03-25 13:40:00,37.32,37.35,37.24,37.34,130500.0,20.3461,20.3625,20.3025,20.357,130500.0
2008-03-25 13:45:00,37.35,37.41,37.31,37.41,19600.0,20.3625,20.3952,20.3407,20.3952,19600.0
2008-03-25 13:50:00,37.42,37.53,37.42,37.53,20000.0,20.4007,20.4606,20.4007,20.4606,20000.0
2008-03-25 13:55:00,37.52,37.67,37.52,37.62,55700.0,20.4552,20.5369,20.4552,20.5097,55700.0
2008-03-25 14:00:00,37.62,37.62,37.53,37.56,34700.0,20.5097,20.5097,20.4606,20.477,34700.0
2008-03-25 14:05:00,37.57,37.58,37.56,37.57,24400.0,20.4824,20.4879,20.477,20.4824,24400.0
2008-03-25 14:10:00,37.57,37.59,37.5,37.5,15200.0,20.4824,20.4933,20.4443,20.4443,15200.0
2008-03-25 14:15:00,37.5,37.53,37.46,37.51,12400.0,20.4443,20.4606,20.4225,20.4497,12400.0
2008-03-25 14:20:00,37.51,37.52,37.49,37.5,13300.0,20.4497,20.4552,20.4388,20.4443,13300.0
2008-03-25 14:25:00,37.5,37.52,37.49,37.51,18000.0,20.4443,20.4552,20.4388,20.4497,18000.0
2008-03-25 14:30:00,37.52,37.52,37.5,37.5,18400.0,20.4552,20.4552,20.4443,20.4443,18400.0
2008-03-25 14:35:00,37.5,37.53,37.49,37.5,16400.0,20.4443,20.4606,20.4388,20.4443,16400.0
2008-03-25 14:40:00,37.5,37.56,37.49,37.5,23700.0,20.4443,20.477,20.4388,20.4443,23700.0
2008-03-25 14:45:00,37.5,37.52,37.48,37.5,20800.0,20.4443,20.4552,20.4334,20.4443,20800.0
2008-03-25 14:50:00,37.5,37.6,37.48,37.58,37800.0,20.4443,20.4988,20.4334,20.4879,37800.0
2008-03-25 14:55:00,37.58,37.6,37.51,37.57,79400.0,20.4879,20.4988,20.4497,20.4824,79400.0
2008-03-25 15:00:00,37.57,37.62,37.56,37.58,20800.0,20.4824,20.5097,20.477,20.4879,20800.0
2008-03-25 15:05:00,37.57,37.58,37.49,37.49,29900.0,20.4824,20.4879,20.4388,20.4388,29900.0
2008-03-25 15:10:00,37.49,37.53,37.47,37.47,60800.0,20.4388,20.4606,20.4279,20.4279,60800.0
2008-03-25 15:15:00,37.47,37.54,37.46,37.5,32600.0,20.4279,20.4661,20.4225,20.4443,32600.0
2008-03-25 15:20:00,37.5,37.55,37.47,37.54,29500.0,20.4443,20.4715,20.4279,20.4661,29500.0
2008-03-25 15:25:00,37.54,37.54,37.41,37.48,27000.0,20.4661,20.4661,20.3952,20.4334,27000.0
2008-03-25 15:30:00,37.49,37.52,37.47,37.47,22600.0,20.4388,20.4552,20.4279,20.4279,22600.0
2008-03-25 15:35:00,37.48,37.48,37.42,37.43,23500.0,20.4334,20.4334,20.4007,20.4061,23500.0
2008-03-25 15:40:00,37.43,37.47,37.39,37.42,51600.0,20.4061,20.4279,20.3843,20.4007,51600.0
2008-03-25 15:45:00,37.42,37.45,37.37,37.42,32600.0,20.4007,20.417,20.3734,20.4007,32600.0
2008-03-25 15:50:00,37.42,37.47,37.32,37.35,69000.0,20.4007,20.4279,20.3461,20.3625,69000.0
2008-03-25 15:55:00,37.34,37.39,37.3,37.38,124700.0,20.357,20.3843,20.3352,20.3788,124700.0
2008-03-26 09:30:00,37.44,37.44,37.06,37.07,76800.0,20.4116,20.4116,20.2044,20.2098,76800.0
2008-03-26 09:35:00,37.05,37.06,36.75,36.85,88800.0,20.1989,20.2044,20.0354,20.0899,88800.0
2008-03-26 09:40:00,36.85,36.93,36.77,36.8,40400.0,20.0899,20.1335,20.0463,20.0626,40400.0
2008-03-26 09:45:00,36.8,36.84,36.43,36.56,158600.0,20.0626,20.0844,19.8609,19.9318,158600.0
2008-03-26 09:50:00,36.56,36.56,36.38,36.42,67200.0,19.9318,19.9318,19.8337,19.8555,67200.0
2008-03-26 09:55:00,36.39,36.49,36.37,36.44,53600.0,19.8391,19.8936,19.8282,19.8664,53600.0
2008-03-26 10:00:00,36.47,36.51,36.42,36.47,71900.0,19.8827,19.9045,19.8555,19.8827,71900.0
2008-03-26 10:05:00,36.48,36.51,36.43,36.49,39400.0,19.8882,19.9045,19.8609,19.8936,39400.0
2008-03-26 10:10:00,36.49,36.57,36.44,36.48,34100.0,19.8936,19.9372,19.8664,19.8882,34100.0
2008-03-26 10:15:00,36.48,36.51,36.43,36.48,30300.0,19.8882,19.9045,19.8609,19.8882,30300.0
2008-03-26 10:20:00,36.48,36.52,36.47,36.52,40300.0,19.8882,19.91,19.8827,19.91,40300.0
2008-03-26 10:25:00,36.53,36.53,36.45,36.48,23200.0,19.9154,19.9154,19.8718,19.8882,23200.0
2008-03-26 10:30:00,36.48,36.48,36.28,36.29,55000.0,19.8882,19.8882,19.7791,19.7846,55000.0
2008-03-26 10:35:00,36.29,36.38,36.28,36.28,26600.0,19.7846,19.8337,19.7791,19.7791,26600.0
2008-03-26 10:40:00,36.28,36.3,36.19,36.19,47900.0,19.7791,19.79,19.7301,19.7301,47900.0
2008-03-26 10:45:00,36.19,36.23,36.08,36.14,54700.0,19.7301,19.7519,19.6701,19.7028,54700.0
2008-03-26 10:50:00,36.14,36.25,36.14,36.25,26100.0,19.7028,19.7628,19.7028,19.7628,26100.0
2008-03-26 10:55:00,36.24,36.29,36.22,36.26,19600.0,19.7573,19.7846,19.7464,19.7682,19600.0
2008-03-26 11:00:00,36.26,36.27,36.16,36.2,31400.0,19.7682,19.7737,19.7137,19.7355,31400.0
2008-03-26 11:05:00,36.21,36.3,36.2,36.29,23500.0,19.741,19.79,19.7355,19.7846,23500.0
2008-03-26 11:10:00,36.29,36.39,36.28,36.36,23300.0,19.7846,19.8391,19.7791,19.8228,23300.0
2008-03-26 11:15:00,36.36,36.39,36.28,36.34,23300.0,19.8228,19.8391,19.7791,19.8119,23300.0
2008-03-26 11:20:00,36.34,36.41,36.32,36.4,22000.0,19.8119,19.85,19.801,19.8446,22000.0
2008-03-26 11:25:00,36.41,36.59,36.41,36.57,46200.0,19.85,19.9482,19.85,19.9372,46200.0
2008-03-26 11:30:00,36.57,36.6,36.56,36.59,24100.0,19.9372,19.9536,19.9318,19.9482,24100.0
2008-03-26 11:35:00,36.6,36.6,36.48,36.49,18500.0,19.9536,19.9536,19.8882,19.8936,18500.0
2008-03-26 11:40:00,36.49,36.54,36.43,36.44,21500.0,19.8936,19.9209,19.8609,19.8664,21500.0
2008-03-26 11:45:00,36.44,36.53,36.44,36.52,14900.0,19.8664,19.9154,19.8664,19.91,14900.0
2008-03-26 11:50:00,36.53,36.59,36.52,36.59,16100.0,19.9154,19.9482,19.91,19.9482,16100.0
2008-03-26 11:55:00,36.59,36.6,36.55,36.55,8500.0,19.9482,19.9536,19.9263,19.9263,8500.0
2008-03-26 12:00:00,36.53,36.56,36.52,36.52,9700.0,19.9154,19.9318,19.91,19.91,9700.0
2008-03-26 12:05:00,36.52,36.65,36.52,36.64,39600.0,19.91,19.9809,19.91,19.9754,39600.0
2008-03-26 12:10:00,36.64,36.65,36.59,36.62,20400.0,19.9754,19.9809,19.9482,19.9645,20400.0
2008-03-26 12:15:00,36.61,36.65,36.61,36.64,24400.0,19.9591,19.9809,19.9591,19.9754,24400.0
2008-03-26 12:20:00,36.64,36.69,36.64,36.65,16800.0,19.9754,20.0027,19.9754,19.9809,16800.0
2008-03-26 12:25:00,36.66,36.8,36.65,36.79,40300.0,19.9863,20.0626,19.9809,20.0572,40300.0
2008-03-26 12:30:00,36.79,36.8,36.77,36.77,30900.0,20.0572,20.0626,20.0463,20.0463,30900.0
2008-03-26 12:35:00,36.78,36.78,36.67,36.7,31600.0,20.0517,20.0517,19.9918,20.0081,31600.0
2008-03-26 12:40:00,36.69,36.73,36.65,36.71,25900.0,20.0027,20.0245,19.9809,20.0136,25900.0
2008-03-26 12:45:00,36.72,36.78,36.68,36.78,17200.0,20.019,20.0517,19.9972,20.0517,17200.0
2008-03-26 12:50:00,36.78,36.83,36.72,36.74,37000.0,20.0517,20.079,20.019,20.0299,37000.0
2008-03-26 12:55:00,36.74,36.78,36.72,36.75,27700.0,20.0299,20.0517,20.019,20.0354,27700.0
2008-03-26 13:00:00,36.76,36.83,36.74,36.81,22100.0,20.0408,20.079,20.0299,20.0681,22100.0
2008-03-26 13:05:00,36.8,36.83,36.75,36.8,22600.0,20.0626,20.079,20.0354,20.0626,22600.0
2008-03-26 13:10:00,36.8,36.8,36.77,36.77,23700.0,20.0626,20.0626,20.0463,20.0463,23700.0
2008-03-26 13:15:00,36.77,36.78,36.74,36.74,14300.0,20.0463,20.0517,20.0299,20.0299,14300.0
2008-03-26 13:20:00,36.74,36.77,36.71,36.75,12700.0,20.0299,20.0463,20.0136,20.0354,12700.0
2008-03-26 13:25:00,36.74,36.77,36.73,36.75,16800.0,20.0299,20.0463,20.0245,20.0354,16800.0
2008-03-26 13:30:00,36.74,36.75,36.64,36.65,29800.0,20.0299,20.0354,19.9754,19.9809,29800.0
2008-03-26 13:35:00,36.65,36.68,36.63,36.64,29100.0,19.9809,19.9972,19.97,19.9754,29100.0
2008-03-26 13:40:00,36.64,36.79,36.63,36.73,44900.0,19.9754,20.0572,19.97,20.0245,44900.0
2008-03-26 13:45:00,36.74,36.82,36.71,36.76,28600.0,20.0299,20.0735,20.0136,20.0408,28600.0
2008-03-26 13:50:00,36.76,36.82,36.76,36.81,18000.0,20.0408,20.0735,20.0408,20.0681,18000.0
2008-03-26 13:55:00,36.81,36.88,36.81,36.85,21100.0,20.0681,20.1063,20.0681,20.0899,21100.0
2008-03-26 14:00:00,36.85,36.85,36.79,36.81,28600.0,20.0899,20.0899,20.0572,20.0681,28600.0
2008-03-26 14:05:00,36.82,36.97,36.81,36.95,47900.0,20.0735,20.1553,20.0681,20.1444,47900.0
2008-03-26 14:10:00,36.96,37.07,36.92,37.01,89600.0,20.1499,20.2098,20.1281,20.1771,89600.0
2008-03-26 14:15:00,37.01,37.02,36.97,37.01,41000.0,20.1771,20.1826,20.1553,20.1771,41000.0
2008-03-26 14:20:00,37.01,37.02,36.94,36.99,39700.0,20.1771,20.1826,20.139,20.1662,39700.0
2008-03-26 14:25:00,36.98,37.05,36.96,37.02,49300.0,20.1608,20.1989,20.1499,20.1826,49300.0
2008-03-26 14:30:00,37.01,37.1,36.98,37.08,36300.0,20.1771,20.2262,20.1608,20.2153,36300.0
2008-03-26 14:35:00,37.07,37.15,37.03,37.03,42500.0,20.2098,20.2535,20.188,20.188,42500.0
2008-03-26 14:40:00,37.02,37.03,36.92,36.92,33800.0,20.1826,20.188,20.1281,20.1281,33800.0
2008-03-26 14:45:00,36.91,37.07,36.91,37.04,34000.0,20.1226,20.2098,20.1226,20.1935,34000.0
2008-03-26 14:50:00,37.03,37.13,37.02,37.11,33800.0,20.188,20.2425,20.1826,20.2316,33800.0
2008-03-26 14:55:00,37.12,37.24,37.06,37.23,45800.0,20.2371,20.3025,20.2044,20.2971,45800.0
2008-03-26 15:00:00,37.23,37.27,37.18,37.21,93800.0,20.2971,20.3189,20.2698,20.2862,93800.0
2008-03-26 15:05:00,37.2,37.2,37.13,37.17,24100.0,20.2807,20.2807,20.2425,20.2644,24100.0
2008-03-26 15:10:00,37.17,37.18,37.01,37.04,31600.0,20.2644,20.2698,20.1771,20.1935,31600.0
2008-03-26 15:15:00,37.04,37.1,37.04,37.07,33300.0,20.1935,20.2262,20.1935,20.2098,33300.0
2008-03-26 15:20:00,37.05,37.1,37.04,37.09,27400.0,20.1989,20.2262,20.1935,20.2207,27400.0
2008-03-26 15:25:00,37.09,37.11,36.99,37.01,48000.0,20.2207,20.2316,20.1662,20.1771,48000.0
2008-03-26 15:30:00,37.01,37.03,36.95,36.95,61600.0,20.1771,20.188,20.1444,20.1444,61600.0
2008-03-26 15:35:00,36.96,37.02,36.9,37.01,89500.0,20.1499,20.1826,20.1172,20.1771,89500.0
2008-03-26 15:40:00,37.02,37.08,36.98,37.05,118700.0,20.1826,20.2153,20.1608,20.1989,118700.0
2008-03-26 15:45:00,37.05,37.09,37.03,37.09,63400.0,20.1989,20.2207,20.188,20.2207,63400.0
2008-03-26 15:50:00,37.09,37.13,36.99,37.01,116300.0,20.2207,20.2425,20.1662,20.1771,116300.0
2008-03-26 15:55:00,37.0,37.04,36.98,37.0,129300.0,20.1717,20.1935,20.1608,20.1717,129300.0
2008-03-27 09:30:00,38.12,38.12,37.71,37.93,187900.0,20.7823,20.7823,20.5588,20.6787,187900.0
2008-03-27 09:35:00,37.92,37.93,37.6,37.68,96300.0,20.6732,20.6787,20.4988,20.5424,96300.0
2008-03-27 09:40:00,37.69,37.95,37.66,37.88,73900.0,20.5478,20.6896,20.5315,20.6514,73900.0
2008-03-27 09:45:00,37.88,37.94,37.71,37.78,81100.0,20.6514,20.6841,20.5588,20.5969,81100.0
2008-03-27 09:50:00,37.78,37.79,37.42,37.43,119600.0,20.5969,20.6024,20.4007,20.4061,119600.0
2008-03-27 09:55:00,37.42,37.6,37.36,37.56,82400.0,20.4007,20.4988,20.3679,20.477,82400.0
2008-03-27 10:00:00,37.58,37.58,37.48,37.51,35400.0,20.4879,20.4879,20.4334,20.4497,35400.0
2008-03-27 10:05:00,37.5,37.51,37.39,37.46,51600.0,20.4443,20.4497,20.3843,20.4225,51600.0
2008-03-27 10:10:00,37.45,37.6,37.45,37.56,69800.0,20.417,20.4988,20.417,20.477,69800.0
2008-03-27 10:15:00,37.56,37.58,37.44,37.44,53500.0,20.477,20.4879,20.4116,20.4116,53500.0
2008-03-27 10:20:00,37.44,37.47,37.39,37.45,59000.0,20.4116,20.4279,20.3843,20.417,59000.0
2008-03-27 10:25:00,37.45,37.49,37.41,37.43,46700.0,20.417,20.4388,20.3952,20.4061,46700.0
2008-03-27 10:30:00,37.44,37.44,37.35,37.42,99900.0,20.4116,20.4116,20.3625,20.4007,99900.0
2008-03-27 10:35:00,37.42,37.48,37.39,37.45,54900.0,20.4007,20.4334,20.3843,20.417,54900.0
2008-03-27 10:40:00,37.45,37.46,37.38,37.4,51800.0,20.417,20.4225,20.3788,20.3897,51800.0
2008-03-27 10:45:00,37.4,37.41,37.36,37.36,58900.0,20.3897,20.3952,20.3679,20.3679,58900.0
2008-03-27 10:50:00,37.36,37.54,37.3,37.54,82700.0,20.3679,20.4661,20.3352,20.4661,82700.0
2008-03-27 10:55:00,37.53,37.57,37.5,37.52,47400.0,20.4606,20.4824,20.4443,20.4552,47400.0
2008-03-27 11:00:00,37.52,37.64,37.49,37.62,63600.0,20.4552,20.5206,20.4388,20.5097,63600.0
2008-03-27 11:05:00,37.62,37.63,37.5,37.58,56200.0,20.5097,20.5151,20.4443,20.4879,56200.0
2008-03-27 11:10:00,37.57,37.58,37.44,37.44,32200.0,20.4824,20.4879,20.4116,20.4116,32200.0
2008-03-27 11:15:00,37.44,37.48,37.41,37.45,32000.0,20.4116,20.4334,20.3952,20.417,32000.0
2008-03-27 11:20:00,37.45,37.49,37.36,37.38,37500.0,20.417,20.4388,20.3679,20.3788,37500.0
2008-03-27 11:25:00,37.39,37.42,37.37,37.42,25000.0,20.3843,20.4007,20.3734,20.4007,25000.0
2008-03-27 11:30:00,37.41,37.43,37.37,37.39,17300.0,20.3952,20.4061,20.3734,20.3843,17300.0
2008-03-27 11:35:00,37.39,37.49,37.37,37.48,44200.0,20.3843,20.4388,20.3734,20.4334,44200.0
2008-03-27 11:40:00,37.48,37.62,37.46,37.61,36500.0,20.4334,20.5097,20.4225,20.5042,36500.0
2008-03-27 11:45:00,37.61,37.63,37.58,37.6,80200.0,20.5042,20.5151,20.4879,20.4988,80200.0
2008-03-27 11:50:00,37.61,37.61,37.6,37.61,12700.0,20.5042,20.5042,20.4988,20.5042,12700.0
2008-03-27 11:55:00,37.6,37.6,37.54,37.57,62200.0,20.4988,20.4988,20.4661,20.4824,62200.0
2008-03-27 12:00:00,37.56,37.58,37.47,37.49,26500.0,20.477,20.4879,20.4279,20.4388,26500.0
2008-03-27 12:05:00,37.47,37.56,37.47,37.55,17900.0,20.4279,20.477,20.4279,20.4715,17900.0
2008-03-27 12:10:00,37.54,37.65,37.52,37.65,43700.0,20.4661,20.526,20.4552,20.526,43700.0
2008-03-27 12:15:00,37.63,37.63,37.57,37.59,21600.0,20.5151,20.5151,20.4824,20.4933,21600.0
2008-03-27 12:20:00,37.58,37.65,37.57,37.58,17500.0,20.4879,20.526,20.4824,20.4879,17500.0
2008-03-27 12:25:00,37.58,37.67,37.56,37.67,7300.0,20.4879,20.5369,20.477,20.5369,7300.0
2008-03-27 12:30:00,37.67,37.74,37.67,37.71,32100.0,20.5369,20.5751,20.5369,20.5588,32100.0
2008-03-27 12:35:00,37.73,37.74,37.69,37.69,15400.0,20.5697,20.5751,20.5478,20.5478,15400.0
2008-03-27 12:40:00,37.68,37.8,37.68,37.79,46700.0,20.5424,20.6078,20.5424,20.6024,46700.0
2008-03-27 12:45:00,37.8,37.82,37.71,37.72,44200.0,20.6078,20.6187,20.5588,20.5642,44200.0
2008-03-27 12:50:00,37.72,37.74,37.68,37.69,31200.0,20.5642,20.5751,20.5424,20.5478,31200.0
2008-03-27 12:55:00,37.69,37.7,37.59,37.59,37900.0,20.5478,20.5533,20.4933,20.4933,37900.0
2008-03-27 13:00:00,37.59,37.61,37.54,37.54,26000.0,20.4933,20.5042,20.4661,20.4661,26000.0
2008-03-27 13:05:00,37.54,37.6,37.54,37.57,31500.0,20.4661,20.4988,20.4661,20.4824,31500.0
2008-03-27 13:10:00,37.56,37.65,37.55,37.64,34600.0,20.477,20.526,20.4715,20.5206,34600.0
2008-03-27 13:15:00,37.66,37.69,37.63,37.67,23500.0,20.5315,20.5478,20.5151,20.5369,23500.0
2008-03-27 13:20:00,37.66,37.67,37.59,37.61,28600.0,20.5315,20.5369,20.4933,20.5042,28600.0
2008-03-27 13:25:00,37.6,37.6,37.57,37.59,20600.0,20.4988,20.4988,20.4824,20.4933,20600.0
2008-03-27 13:30:00,37.59,37.6,37.51,37.51,24400.0,20.4933,20.4988,20.4497,20.4497,24400.0
2008-03-27 13:35:00,37.51,37.53,37.46,37.51,45900.0,20.4497,20.4606,20.4225,20.4497,45900.0
2008-03-27 13:40:00,37.51,37.51,37.33,37.42,43800.0,20.4497,20.4497,20.3516,20.4007,43800.0
2008-03-27 13:45:00,37.42,37.46,37.41,37.44,16300.0,20.4007,20.4225,20.3952,20.4116,16300.0
2008-03-27 13:50:00,37.44,37.46,37.4,37.43,27300.0,20.4116,20.4225,20.3897,20.4061,27300.0
2008-03-27 13:55:00,37.44,37.44,37.41,37.43,8400.0,20.4116,20.4116,20.3952,20.4061,8400.0
2008-03-27 14:00:00,37.42,37.43,37.36,37.36,35800.0,20.4007,20.4061,20.3679,20.3679,35800.0
2008-03-27 14:05:00,37.36,37.38,37.31,37.37,40800.0,20.3679,20.3788,20.3407,20.3734,40800.0
2008-03-27 14:10:00,37.37,37.44,37.37,37.44,13700.0,20.3734,20.4116,20.3734,20.4116,13700.0
2008-03-27 14:15:00,37.44,37.48,37.36,37.36,26400.0,20.4116,20.4334,20.3679,20.3679,26400.0
2008-03-27 14:20:00,37.36,37.45,37.35,37.45,15100.0,20.3679,20.417,20.3625,20.417,15100.0
2008-03-27 14:25:00,37.44,37.44,37.4,37.41,21500.0,20.4116,20.4116,20.3897,20.3952,21500.0
2008-03-27 14:30:00,37.39,37.45,37.39,37.44,14200.0,20.3843,20.417,20.3843,20.4116,14200.0
2008-03-27 14:35:00,37.44,37.58,37.43,37.56,38900.0,20.4116,20.4879,20.4061,20.477,38900.0
2008-03-27 14:40:00,37.55,37.62,37.51,37.52,41900.0,20.4715,20.5097,20.4497,20.4552,41900.0
2008-03-27 14:45:00,37.53,37.56,37.5,37.54,24300.0,20.4606,20.477,20.4443,20.4661,24300.0
2008-03-27 14:50:00,37.53,37.59,37.49,37.5,24100.0,20.4606,20.4933,20.4388,20.4443,24100.0
2008-03-27 14:55:00,37.5,37.52,37.4,37.41,41200.0,20.4443,20.4552,20.3897,20.3952,41200.0
2008-03-27 15:00:00,37.41,37.51,37.38,37.49,29000.0,20.3952,20.4497,20.3788,20.4388,29000.0
2008-03-27 15:05:00,37.48,37.51,37.41,37.47,39800.0,20.4334,20.4497,20.3952,20.4279,39800.0
2008-03-27 15:10:00,37.46,37.53,37.43,37.52,35000.0,20.4225,20.4606,20.4061,20.4552,35000.0
2008-03-27 15:15:00,37.52,37.52,37.42,37.42,36600.0,20.4552,20.4552,20.4007,20.4007,36600.0
2008-03-27 15:20:00,37.42,37.44,37.35,37.42,103300.0,20.4007,20.4116,20.3625,20.4007,103300.0
2008-03-27 15:25:00,37.42,37.46,37.39,37.45,23100.0,20.4007,20.4225,20.3843,20.417,23100.0
2008-03-27 15:30:00,37.45,37.47,37.4,37.41,32200.0,20.417,20.4279,20.3897,20.3952,32200.0
2008-03-27 15:35:00,37.4,37.4,37.22,37.24,125200.0,20.3897,20.3897,20.2916,20.3025,125200.0
2008-03-27 15:40:00,37.24,37.32,37.24,37.28,73800.0,20.3025,20.3461,20.3025,20.3243,73800.0
2008-03-27 15:45:00,37.28,37.35,37.27,37.3,57900.0,20.3243,20.3625,20.3189,20.3352,57900.0
2008-03-27 15:50:00,37.3,37.32,37.21,37.28,96300.0,20.3352,20.3461,20.2862,20.3243,96300.0
2008-03-27 15:55:00,37.28,37.29,37.13,37.13,132400.0,20.3243,20.3298,20.2425,20.2425,132400.0
2008-03-28 09:30:00,37.43,37.73,37.24,37.54,71300.0,20.4061,20.5697,20.3025,20.4661,71300.0
2008-03-28 09:35:00,37.55,37.55,37.32,37.36,45300.0,20.4715,20.4715,20.3461,20.3679,45300.0
2008-03-28 09:40:00,37.35,37.5,37.34,37.44,67800.0,20.3625,20.4443,20.357,20.4116,67800.0
2008-03-28 09:45:00,37.44,37.46,37.28,37.45,48900.0,20.4116,20.4225,20.3243,20.417,48900.0
2008-03-28 09:50:00,37.45,37.85,37.45,37.83,116800.0,20.417,20.6351,20.417,20.6242,116800.0
2008-03-28 09:55:00,37.83,37.91,37.76,37.76,82300.0,20.6242,20.6678,20.586,20.586,82300.0
2008-03-28 10:00:00,37.76,37.96,37.73,37.95,65700.0,20.586,20.695,20.5697,20.6896,65700.0
2008-03-28 10:05:00,37.95,37.97,37.74,37.79,79900.0,20.6896,20.7005,20.5751,20.6024,79900.0
2008-03-28 10:10:00,37.78,37.79,37.57,37.62,63700.0,20.5969,20.6024,20.4824,20.5097,63700.0
2008-03-28 10:15:00,37.61,37.66,37.61,37.65,42900.0,20.5042,20.5315,20.5042,20.526,42900.0
2008-03-28 10:20:00,37.66,37.7,37.62,37.68,69400.0,20.5315,20.5533,20.5097,20.5424,69400.0
2008-03-28 10:25:00,37.68,37.73,37.63,37.71,51200.0,20.5424,20.5697,20.5151,20.5588,51200.0
2008-03-28 10:30:00,37.7,37.79,37.67,37.72,69000.0,20.5533,20.6024,20.5369,20.5642,69000.0
2008-03-28 10:35:00,37.71,37.75,37.6,37.68,88000.0,20.5588,20.5806,20.4988,20.5424,88000.0
2008-03-28 10:40:00,37.68,37.76,37.67,37.75,57000.0,20.5424,20.586,20.5369,20.5806,57000.0
2008-03-28 10:45:00,37.75,37.77,37.7,37.74,53100.0,20.5806,20.5915,20.5533,20.5751,53100.0
2008-03-28 10:50:00,37.74,37.84,37.74,37.82,71000.0,20.5751,20.6296,20.5751,20.6187,71000.0
2008-03-28 10:55:00,37.83,37.83,37.68,37.71,61100.0,20.6242,20.6242,20.5424,20.5588,61100.0
2008-03-28 11:00:00,37.71,37.73,37.67,37.7,30200.0,20.5588,20.5697,20.5369,20.5533,30200.0
2008-03-28 11:05:00,37.7,37.74,37.67,37.68,100100.0,20.5533,20.5751,20.5369,20.5424,100100.0
2008-03-28 11:10:00,37.68,37.7,37.65,37.7,46300.0,20.5424,20.5533,20.526,20.5533,46300.0
2008-03-28 11:15:00,37.68,37.72,37.67,37.68,23400.0,20.5424,20.5642,20.5369,20.5424,23400.0
2008-03-28 11:20:00,37.67,37.7,37.65,37.68,54200.0,20.5369,20.5533,20.526,20.5424,54200.0
2008-03-28 11:25:00,37.68,37.73,37.67,37.68,30900.0,20.5424,20.5697,20.5369,20.5424,30900.0
2008-03-28 11:30:00,37.69,37.75,37.69,37.75,35400.0,20.5478,20.5806,20.5478,20.5806,35400.0
2008-03-28 11:35:00,37.74,37.75,37.74,37.75,17900.0,20.5751,20.5806,20.5751,20.5806,17900.0
2008-03-28 11:40:00,37.75,37.75,37.69,37.74,30600.0,20.5806,20.5806,20.5478,20.5751,30600.0
2008-03-28 11:45:00,37.74,37.86,37.74,37.76,61300.0,20.5751,20.6405,20.5751,20.586,61300.0
2008-03-28 11:50:00,37.77,37.81,37.67,37.68,45400.0,20.5915,20.6133,20.5369,20.5424,45400.0
2008-03-28 11:55:00,37.69,37.79,37.69,37.72,13500.0,20.5478,20.6024,20.5478,20.5642,13500.0
2008-03-28 12:00:00,37.72,37.74,37.67,37.69,18400.0,20.5642,20.5751,20.5369,20.5478,18400.0
2008-03-28 12:05:00,37.68,37.69,37.61,37.63,45300.0,20.5424,20.5478,20.5042,20.5151,45300.0
2008-03-28 12:10:00,37.62,37.7,37.62,37.69,24800.0,20.5097,20.5533,20.5097,20.5478,24800.0
2008-03-28 12:15:00,37.7,37.7,37.64,37.64,30200.0,20.5533,20.5533,20.5206,20.5206,30200.0
2008-03-28 12:20:00,37.65,37.67,37.64,37.65,13700.0,20.526,20.5369,20.5206,20.526,13700.0
2008-03-28 12:25:00,37.66,37.68,37.65,37.68,8700.0,20.5315,20.5424,20.526,20.5424,8700.0
2008-03-28 12:30:00,37.68,37.68,37.66,37.66,14500.0,20.5424,20.5424,20.5315,20.5315,14500.0
2008-03-28 12:35:00,37.65,37.65,37.62,37.64,15700.0,20.526,20.526,20.5097,20.5206,15700.0
2008-03-28 12:40:00,37.63,37.66,37.61,37.61,23800.0,20.5151,20.5315,20.5042,20.5042,23800.0
2008-03-28 12:45:00,37.61,37.61,37.51,37.54,43000.0,20.5042,20.5042,20.4497,20.4661,43000.0
2008-03-28 12:50:00,37.55,37.61,37.53,37.6,16400.0,20.4715,20.5042,20.4606,20.4988,16400.0
2008-03-28 12:55:00,37.6,37.6,37.52,37.56,25500.0,20.4988,20.4988,20.4552,20.477,25500.0
2008-03-28 13:00:00,37.55,37.63,37.55,37.63,17100.0,20.4715,20.5151,20.4715,20.5151,17100.0
2008-03-28 13:05:00,37.63,37.64,37.55,37.56,29200.0,20.5151,20.5206,20.4715,20.477,29200.0
2008-03-28 13:10:00,37.55,37.56,37.54,37.55,7300.0,20.4715,20.477,20.4661,20.4715,7300.0
2008-03-28 13:15:00,37.55,37.56,37.52,37.53,12000.0,20.4715,20.477,20.4552,20.4606,12000.0
2008-03-28 13:20:00,37.55,37.55,37.5,37.51,28400.0,20.4715,20.4715,20.4443,20.4497,28400.0
2008-03-28 13:25:00,37.5,37.52,37.45,37.47,48500.0,20.4443,20.4552,20.417,20.4279,48500.0
2008-03-28 13:30:00,37.46,37.47,37.39,37.39,25700.0,20.4225,20.4279,20.3843,20.3843,25700.0
2008-03-28 13:35:00,37.38,37.42,37.32,37.42,32400.0,20.3788,20.4007,20.3461,20.4007,32400.0
2008-03-28 13:40:00,37.41,37.41,37.28,37.28,42800.0,20.3952,20.3952,20.3243,20.3243,42800.0
2008-03-28 13:45:00,37.29,37.33,37.25,37.25,27400.0,20.3298,20.3516,20.308,20.308,27400.0
2008-03-28 13:50:00,37.23,37.23,37.18,37.21,27900.0,20.2971,20.2971,20.2698,20.2862,27900.0
2008-03-28 13:55:00,37.21,37.26,37.17,37.25,31600.0,20.2862,20.3134,20.2644,20.308,31600.0
2008-03-28 14:00:00,37.24,37.32,37.23,37.32,17500.0,20.3025,20.3461,20.2971,20.3461,17500.0
2008-03-28 14:05:00,37.33,37.35,37.29,37.31,30200.0,20.3516,20.3625,20.3298,20.3407,30200.0
2008-03-28 14:10:00,37.31,37.32,37.28,37.32,17400.0,20.3407,20.3461,20.3243,20.3461,17400.0
2008-03-28 14:15:00,37.32,37.35,37.29,37.33,32100.0,20.3461,20.3625,20.3298,20.3516,32100.0
2008-03-28 14:20:00,37.33,37.37,37.28,37.36,32900.0,20.3516,20.3734,20.3243,20.3679,32900.0
2008-03-28 14:25:00,37.36,37.37,37.25,37.26,25200.0,20.3679,20.3734,20.308,20.3134,25200.0
2008-03-28 14:30:00,37.27,37.33,37.27,37.29,14800.0,20.3189,20.3516,20.3189,20.3298,14800.0
2008-03-28 14:35:00,37.27,37.29,37.17,37.18,28900.0,20.3189,20.3298,20.2644,20.2698,28900.0
2008-03-28 14:40:00,37.19,37.21,37.16,37.18,21900.0,20.2753,20.2862,20.2589,20.2698,21900.0
2008-03-28 14:45:00,37.19,37.24,37.15,37.23,14300.0,20.2753,20.3025,20.2535,20.2971,14300.0
2008-03-28 14:50:00,37.22,37.23,37.2,37.21,13200.0,20.2916,20.2971,20.2807,20.2862,13200.0
2008-03-28 14:55:00,37.21,37.26,37.19,37.26,16700.0,20.2862,20.3134,20.2753,20.3134,16700.0
2008-03-28 15:00:00,37.25,37.27,37.23,37.26,22100.0,20.308,20.3189,20.2971,20.3134,22100.0
2008-03-28 15:05:00,37.26,37.27,37.16,37.17,21900.0,20.3134,20.3189,20.2589,20.2644,21900.0
2008-03-28 15:10:00,37.18,37.19,37.11,37.11,20800.0,20.2698,20.2753,20.2316,20.2316,20800.0
2008-03-28 15:15:00,37.1,37.11,37.03,37.05,48700.0,20.2262,20.2316,20.188,20.1989,48700.0
2008-03-28 15:20:00,37.05,37.11,37.05,37.11,33500.0,20.1989,20.2316,20.1989,20.2316,33500.0
2008-03-28 15:25:00,37.11,37.16,37.1,37.15,21700.0,20.2316,20.2589,20.2262,20.2535,21700.0
2008-03-28 15:30:00,37.15,37.15,37.07,37.1,21200.0,20.2535,20.2535,20.2098,20.2262,21200.0
2008-03-28 15:35:00,37.1,37.1,37.05,37.05,33100.0,20.2262,20.2262,20.1989,20.1989,33100.0
2008-03-28 15:40:00,37.06,37.07,36.97,36.97,44800.0,20.2044,20.2098,20.1553,20.1553,44800.0
2008-03-28 15:45:00,36.97,37.0,36.9,36.98,67000.0,20.1553,20.1717,20.1172,20.1608,67000.0
2008-03-28 15:50:00,36.99,37.01,36.91,36.94,114300.0,20.1662,20.1771,20.1226,20.139,114300.0
2008-03-28 15:55:00,36.93,36.94,36.82,36.88,189700.0,20.1335,20.139,20.0735,20.1063,189700.0
2008-03-31 09:30:00,37.0,37.07,36.83,36.87,30400.0,20.1717,20.2098,20.079,20.1008,30400.0
2008-03-31 09:35:00,36.88,36.92,36.81,36.92,37800.0,20.1063,20.1281,20.0681,20.1281,37800.0
2008-03-31 09:40:00,36.92,37.41,36.92,37.27,76900.0,20.1281,20.3952,20.1281,20.3189,76900.0
2008-03-31 09:45:00,37.29,37.32,37.19,37.23,34000.0,20.3298,20.3461,20.2753,20.2971,34000.0
2008-03-31 09:50:00,37.22,37.33,37.16,37.31,51600.0,20.2916,20.3516,20.2589,20.3407,51600.0
2008-03-31 09:55:00,37.31,37.35,37.22,37.22,35100.0,20.3407,20.3625,20.2916,20.2916,35100.0
2008-03-31 10:00:00,37.22,37.22,37.07,37.13,55200.0,20.2916,20.2916,20.2098,20.2425,55200.0
2008-03-31 10:05:00,37.13,37.17,37.07,37.11,48900.0,20.2425,20.2644,20.2098,20.2316,48900.0
2008-03-31 10:10:00,37.1,37.13,36.99,37.07,44700.0,20.2262,20.2425,20.1662,20.2098,44700.0
2008-03-31 10:15:00,37.07,37.15,37.07,37.15,33700.0,20.2098,20.2535,20.2098,20.2535,33700.0
2008-03-31 10:20:00,37.15,37.17,36.97,36.98,30100.0,20.2535,20.2644,20.1553,20.1608,30100.0
2008-03-31 10:25:00,36.98,37.0,36.81,36.85,26700.0,20.1608,20.1717,20.0681,20.0899,26700.0
2008-03-31 10:30:00,36.84,36.94,36.76,36.81,66600.0,20.0844,20.139,20.0408,20.0681,66600.0
2008-03-31 10:35:00,36.81,37.0,36.81,36.99,27000.0,20.0681,20.1717,20.0681,20.1662,27000.0
2008-03-31 10:40:00,36.99,37.01,36.8,36.88,36800.0,20.1662,20.1771,20.0626,20.1063,36800.0
2008-03-31 10:45:00,36.88,36.88,36.81,36.82,21700.0,20.1063,20.1063,20.0681,20.0735,21700.0
2008-03-31 10:50:00,36.82,36.92,36.81,36.9,25900.0,20.0735,20.1281,20.0681,20.1172,25900.0
2008-03-31 10:55:00,36.9,37.02,36.89,37.01,15100.0,20.1172,20.1826,20.1117,20.1771,15100.0
2008-03-31 11:00:00,37.01,37.01,36.9,36.9,15100.0,20.1771,20.1771,20.1172,20.1172,15100.0
2008-03-31 11:05:00,36.92,36.94,36.87,36.89,26800.0,20.1281,20.139,20.1008,20.1117,26800.0
2008-03-31 11:10:00,36.89,36.89,36.8,36.83,21800.0,20.1117,20.1117,20.0626,20.079,21800.0
2008-03-31 11:15:00,36.83,36.9,36.8,36.89,41900.0,20.079,20.1172,20.0626,20.1117,41900.0
2008-03-31 11:20:00,36.89,36.98,36.88,36.88,28700.0,20.1117,20.1608,20.1063,20.1063,28700.0
2008-03-31 11:25:00,36.87,36.98,36.87,36.94,22800.0,20.1008,20.1608,20.1008,20.139,22800.0
2008-03-31 11:30:00,36.94,36.99,36.94,36.99,9700.0,20.139,20.1662,20.139,20.1662,9700.0
2008-03-31 11:35:00,36.98,37.01,36.94,36.96,33000.0,20.1608,20.1771,20.139,20.1499,33000.0
2008-03-31 11:40:00,36.97,37.0,36.96,37.0,19300.0,20.1553,20.1717,20.1499,20.1717,19300.0
2008-03-31 11:45:00,37.0,37.06,36.99,37.04,16700.0,20.1717,20.2044,20.1662,20.1935,16700.0
2008-03-31 11:50:00,37.04,37.12,37.03,37.12,24600.0,20.1935,20.2371,20.188,20.2371,24600.0
2008-03-31 11:55:00,37.12,37.12,36.99,37.01,33600.0,20.2371,20.2371,20.1662,20.1771,33600.0
2008-03-31 12:00:00,37.0,37.1,36.99,37.06,21800.0,20.1717,20.2262,20.1662,20.2044,21800.0
2008-03-31 12:05:00,37.07,37.07,37.03,37.04,9000.0,20.2098,20.2098,20.188,20.1935,9000.0
2008-03-31 12:10:00,37.03,37.04,37.01,37.04,9200.0,20.188,20.1935,20.1771,20.1935,9200.0
2008-03-31 12:15:00,37.03,37.03,36.98,37.0,19300.0,20.188,20.188,20.1608,20.1717,19300.0
2008-03-31 12:20:00,37.0,37.02,36.97,37.01,22600.0,20.1717,20.1826,20.1553,20.1771,22600.0
2008-03-31 12:25:00,36.98,37.02,36.97,37.02,18800.0,20.1608,20.1826,20.1553,20.1826,18800.0
2008-03-31 12:30:00,37.03,37.07,37.01,37.07,9800.0,20.188,20.2098,20.1771,20.2098,9800.0
2008-03-31 12:35:00,37.06,37.1,37.06,37.08,17900.0,20.2044,20.2262,20.2044,20.2153,17900.0
2008-03-31 12:40:00,37.08,37.1,37.03,37.05,14100.0,20.2153,20.2262,20.188,20.1989,14100.0
2008-03-31 12:45:00,37.06,37.09,37.04,37.09,9700.0,20.2044,20.2207,20.1935,20.2207,9700.0
2008-03-31 12:50:00,37.07,37.1,37.07,37.1,14400.0,20.2098,20.2262,20.2098,20.2262,14400.0
2008-03-31 12:55:00,37.09,37.13,37.09,37.13,32500.0,20.2207,20.2425,20.2207,20.2425,32500.0
2008-03-31 13:00:00,37.13,37.19,37.12,37.16,36800.0,20.2425,20.2753,20.2371,20.2589,36800.0
2008-03-31 13:05:00,37.16,37.26,37.16,37.25,18800.0,20.2589,20.3134,20.2589,20.308,18800.0
2008-03-31 13:10:00,37.25,37.29,37.22,37.23,15600.0,20.308,20.3298,20.2916,20.2971,15600.0
2008-03-31 13:15:00,37.23,37.23,37.19,37.2,6900.0,20.2971,20.2971,20.2753,20.2807,6900.0
2008-03-31 13:20:00,37.2,37.23,37.17,37.23,15900.0,20.2807,20.2971,20.2644,20.2971,15900.0
2008-03-31 13:25:00,37.21,37.23,37.18,37.21,18600.0,20.2862,20.2971,20.2698,20.2862,18600.0
2008-03-31 13:30:00,37.21,37.26,37.19,37.24,21000.0,20.2862,20.3134,20.2753,20.3025,21000.0
2008-03-31 13:35:00,37.24,37.24,37.2,37.22,28500.0,20.3025,20.3025,20.2807,20.2916,28500.0
2008-03-31 13:40:00,37.21,37.22,37.12,37.13,17100.0,20.2862,20.2916,20.2371,20.2425,17100.0
2008-03-31 13:45:00,37.13,37.17,37.12,37.17,10200.0,20.2425,20.2644,20.2371,20.2644,10200.0
2008-03-31 13:50:00,37.17,37.22,37.16,37.22,15000.0,20.2644,20.2916,20.2589,20.2916,15000.0
2008-03-31 13:55:00,37.23,37.25,37.19,37.19,27900.0,20.2971,20.308,20.2753,20.2753,27900.0
2008-03-31 14:00:00,37.2,37.21,37.16,37.19,31600.0,20.2807,20.2862,20.2589,20.2753,31600.0
2008-03-31 14:05:00,37.19,37.25,37.19,37.23,36800.0,20.2753,20.308,20.2753,20.2971,36800.0
2008-03-31 14:10:00,37.23,37.24,37.2,37.23,23300.0,20.2971,20.3025,20.2807,20.2971,23300.0
2008-03-31 14:15:00,37.22,37.24,37.15,37.16,20700.0,20.2916,20.3025,20.2535,20.2589,20700.0
2008-03-31 14:20:00,37.17,37.21,37.16,37.2,15800.0,20.2644,20.2862,20.2589,20.2807,15800.0
2008-03-31 14:25:00,37.21,37.24,37.2,37.21,16600.0,20.2862,20.3025,20.2807,20.2862,16600.0
2008-03-31 14:30:00,37.21,37.25,37.21,37.25,18700.0,20.2862,20.308,20.2862,20.308,18700.0
2008-03-31 14:35:00,37.24,37.24,37.21,37.21,17600.0,20.3025,20.3025,20.2862,20.2862,17600.0
2008-03-31 14:40:00,37.22,37.22,37.1,37.1,15900.0,20.2916,20.2916,20.2262,20.2262,15900.0
2008-03-31 14:45:00,37.1,37.11,37.08,37.08,16900.0,20.2262,20.2316,20.2153,20.2153,16900.0
2008-03-31 14:50:00,37.1,37.11,37.01,37.03,25000.0,20.2262,20.2316,20.1771,20.188,25000.0
2008-03-31 14:55:00,37.04,37.11,37.03,37.1,17800.0,20.1935,20.2316,20.188,20.2262,17800.0
2008-03-31 15:00:00,37.1,37.12,37.07,37.07,19100.0,20.2262,20.2371,20.2098,20.2098,19100.0
2008-03-31 15:05:00,37.07,37.08,37.04,37.08,30700.0,20.2098,20.2153,20.1935,20.2153,30700.0
2008-03-31 15:10:00,37.07,37.11,37.05,37.07,22000.0,20.2098,20.2316,20.1989,20.2098,22000.0
2008-03-31 15:15:00,37.06,37.16,37.05,37.15,24000.0,20.2044,20.2589,20.1989,20.2535,24000.0
2008-03-31 15:20:00,37.16,37.21,37.14,37.2,26900.0,20.2589,20.2862,20.248,20.2807,26900.0
2008-03-31 15:25:00,37.19,37.19,37.08,37.08,35300.0,20.2753,20.2753,20.2153,20.2153,35300.0
2008-03-31 15:30:00,37.08,37.1,37.05,37.08,54500.0,20.2153,20.2262,20.1989,20.2153,54500.0
2008-03-31 15:35:00,37.08,37.14,37.08,37.13,46300.0,20.2153,20.248,20.2153,20.2425,46300.0
2008-03-31 15:40:00,37.13,37.27,37.13,37.25,139000.0,20.2425,20.3189,20.2425,20.308,139000.0
2008-03-31 15:45:00,37.26,37.32,37.22,37.25,76200.0,20.3134,20.3461,20.2916,20.308,76200.0
2008-03-31 15:50:00,37.25,37.25,37.17,37.22,77400.0,20.308,20.308,20.2644,20.2916,77400.0
2008-03-31 15:55:00,37.21,37.22,37.08,37.15,128700.0,20.2862,20.2916,20.2153,20.2535,128700.0
2008-04-01 09:30:00,37.64,38.18,37.61,38.03,111600.0,20.5206,20.815,20.5042,20.7332,111600.0
2008-04-01 09:35:00,38.01,38.22,37.9,38.13,118900.0,20.7223,20.8368,20.6623,20.7877,118900.0
2008-04-01 09:40:00,38.14,38.15,37.92,38.09,83700.0,20.7932,20.7986,20.6732,20.7659,83700.0
2008-04-01 09:45:00,38.09,38.11,37.86,37.89,55500.0,20.7659,20.7768,20.6405,20.6569,55500.0
2008-04-01 09:50:00,37.88,37.89,37.63,37.67,55700.0,20.6514,20.6569,20.5151,20.5369,55700.0
2008-04-01 09:55:00,37.68,37.77,37.66,37.74,70500.0,20.5424,20.5915,20.5315,20.5751,70500.0
2008-04-01 10:00:00,37.74,37.93,37.74,37.84,125600.0,20.5751,20.6787,20.5751,20.6296,125600.0
2008-04-01 10:05:00,37.84,37.86,37.73,37.75,43100.0,20.6296,20.6405,20.5697,20.5806,43100.0
2008-04-01 10:10:00,37.8,37.8,37.57,37.59,52800.0,20.6078,20.6078,20.4824,20.4933,52800.0
2008-04-01 10:15:00,37.6,37.82,37.59,37.82,51500.0,20.4988,20.6187,20.4933,20.6187,51500.0
2008-04-01 10:20:00,37.81,37.89,37.77,37.85,59600.0,20.6133,20.6569,20.5915,20.6351,59600.0
2008-04-01 10:25:00,37.86,37.9,37.81,37.85,41000.0,20.6405,20.6623,20.6133,20.6351,41000.0
2008-04-01 10:30:00,37.85,38.03,37.85,37.98,41700.0,20.6351,20.7332,20.6351,20.706,41700.0
2008-04-01 10:35:00,37.97,38.03,37.97,38.02,44000.0,20.7005,20.7332,20.7005,20.7278,44000.0
2008-04-01 10:40:00,38.02,38.12,37.99,38.04,43200.0,20.7278,20.7823,20.7114,20.7387,43200.0
2008-04-01 10:45:00,38.04,38.05,37.99,38.03,37200.0,20.7387,20.7441,20.7114,20.7332,37200.0
2008-04-01 10:50:00,38.03,38.18,38.0,38.17,53300.0,20.7332,20.815,20.7169,20.8095,53300.0
2008-04-01 10:55:00,38.18,38.33,38.17,38.32,72700.0,20.815,20.8968,20.8095,20.8913,72700.0
2008-04-01 11:00:00,38.31,38.36,38.16,38.25,35400.0,20.8859,20.9131,20.8041,20.8532,35400.0
2008-04-01 11:05:00,38.24,38.29,38.19,38.28,25100.0,20.8477,20.875,20.8204,20.8695,25100.0
2008-04-01 11:10:00,38.29,38.32,38.21,38.28,50700.0,20.875,20.8913,20.8313,20.8695,50700.0
2008-04-01 11:15:00,38.28,38.29,38.15,38.15,26800.0,20.8695,20.875,20.7986,20.7986,26800.0
2008-04-01 11:20:00,38.15,38.16,38.06,38.06,54800.0,20.7986,20.8041,20.7496,20.7496,54800.0
2008-04-01 11:25:00,38.06,38.1,38.04,38.08,9300.0,20.7496,20.7714,20.7387,20.7605,9300.0
2008-04-01 11:30:00,38.08,38.2,38.08,38.2,17200.0,20.7605,20.8259,20.7605,20.8259,17200.0
2008-04-01 11:35:00,38.2,38.32,38.18,38.18,69600.0,20.8259,20.8913,20.815,20.815,69600.0
2008-04-01 11:40:00,38.19,38.21,38.09,38.1,41600.0,20.8204,20.8313,20.7659,20.7714,41600.0
2008-04-01 11:45:00,38.1,38.13,38.04,38.06,90600.0,20.7714,20.7877,20.7387,20.7496,90600.0
2008-04-01 11:50:00,38.06,38.13,38.06,38.12,36200.0,20.7496,20.7877,20.7496,20.7823,36200.0
2008-04-01 11:55:00,38.12,38.17,38.1,38.16,15200.0,20.7823,20.8095,20.7714,20.8041,15200.0
2008-04-01 12:00:00,38.16,38.22,38.15,38.17,16700.0,20.8041,20.8368,20.7986,20.8095,16700.0
2008-04-01 12:05:00,38.18,38.28,38.17,38.26,30700.0,20.815,20.8695,20.8095,20.8586,30700.0
2008-04-01 12:10:00,38.26,38.26,38.23,38.25,17000.0,20.8586,20.8586,20.8422,20.8532,17000.0
2008-04-01 12:15:00,38.25,38.34,38.23,38.32,21300.0,20.8532,20.9022,20.8422,20.8913,21300.0
2008-04-01 12:20:00,38.31,38.32,38.27,38.3,42800.0,20.8859,20.8913,20.8641,20.8804,42800.0
2008-04-01 12:25:00,38.33,38.38,38.29,38.34,84200.0,20.8968,20.924,20.875,20.9022,84200.0
2008-04-01 12:30:00,38.34,38.38,38.15,38.36,65200.0,20.9022,20.924,20.7986,20.9131,65200.0
2008-04-01 12:35:00,38.36,38.38,38.34,38.35,38700.0,20.9131,20.924,20.9022,20.9077,38700.0
2008-04-01 12:40:00,38.35,38.4,38.35,38.36,26600.0,20.9077,20.9349,20.9077,20.9131,26600.0
2008-04-01 12:45:00,38.37,38.4,38.31,38.33,31100.0,20.9186,20.9349,20.8859,20.8968,31100.0
2008-04-01 12:50:00,38.31,38.33,38.26,38.27,18300.0,20.8859,20.8968,20.8586,20.8641,18300.0
2008-04-01 12:55:00,38.26,38.31,38.25,38.31,31800.0,20.8586,20.8859,20.8532,20.8859,31800.0
2008-04-01 13:00:00,38.31,38.41,38.3,38.4,59100.0,20.8859,20.9404,20.8804,20.9349,59100.0
2008-04-01 13:05:00,38.4,38.45,38.37,38.39,66700.0,20.9349,20.9622,20.9186,20.9295,66700.0
2008-04-01 13:10:00,38.39,38.43,38.37,38.38,44300.0,20.9295,20.9513,20.9186,20.924,44300.0
2008-04-01 13:15:00,38.38,38.51,38.37,38.49,41900.0,20.924,20.9949,20.9186,20.984,41900.0
2008-04-01 13:20:00,38.49,38.53,38.47,38.52,44500.0,20.984,21.0058,20.9731,21.0003,44500.0
2008-04-01 13:25:00,38.53,38.67,38.51,38.61,56200.0,21.0058,21.0821,20.9949,21.0494,56200.0
2008-04-01 13:30:00,38.6,38.67,38.59,38.63,60900.0,21.044,21.0821,21.0385,21.0603,60900.0
2008-04-01 13:35:00,38.63,38.63,38.53,38.54,27300.0,21.0603,21.0603,21.0058,21.0113,27300.0
2008-04-01 13:40:00,38.53,38.55,38.5,38.51,28200.0,21.0058,21.0167,20.9894,20.9949,28200.0
2008-04-01 13:45:00,38.5,38.54,38.48,38.49,52600.0,20.9894,21.0113,20.9785,20.984,52600.0
2008-04-01 13:50:00,38.49,38.53,38.46,38.49,26200.0,20.984,21.0058,20.9676,20.984,26200.0
2008-04-01 13:55:00,38.49,38.52,38.46,38.47,47600.0,20.984,21.0003,20.9676,20.9731,47600.0
2008-04-01 14:00:00,38.48,38.5,38.45,38.48,33700.0,20.9785,20.9894,20.9622,20.9785,33700.0
2008-04-01 14:05:00,38.49,38.52,38.46,38.48,32600.0,20.984,21.0003,20.9676,20.9785,32600.0
2008-04-01 14:10:00,38.48,38.54,38.47,38.5,23800.0,20.9785,21.0113,20.9731,20.9894,23800.0
2008-04-01 14:15:00,38.51,38.53,38.47,38.51,14800.0,20.9949,21.0058,20.9731,20.9949,14800.0
2008-04-01 14:20:00,38.5,38.66,38.5,38.64,56100.0,20.9894,21.0767,20.9894,21.0658,56100.0
2008-04-01 14:25:00,38.65,38.66,38.46,38.46,28200.0,21.0712,21.0767,20.9676,20.9676,28200.0
2008-04-01 14:30:00,38.48,38.67,38.47,38.65,43400.0,20.9785,21.0821,20.9731,21.0712,43400.0
2008-04-01 14:35:00,38.66,38.77,38.6,38.72,92100.0,21.0767,21.1366,21.044,21.1094,92100.0
2008-04-01 14:40:00,38.72,38.88,38.72,38.8,118400.0,21.1094,21.1966,21.1094,21.153,118400.0
2008-04-01 14:45:00,38.8,38.82,38.73,38.81,89900.0,21.153,21.1639,21.1148,21.1585,89900.0
2008-04-01 14:50:00,38.81,38.88,38.77,38.87,53500.0,21.1585,21.1966,21.1366,21.1912,53500.0
2008-04-01 14:55:00,38.85,38.85,38.67,38.67,50700.0,21.1803,21.1803,21.0821,21.0821,50700.0
2008-04-01 15:00:00,38.67,38.71,38.63,38.65,65400.0,21.0821,21.1039,21.0603,21.0712,65400.0
2008-04-01 15:05:00,38.65,38.79,38.65,38.77,100700.0,21.0712,21.1475,21.0712,21.1366,100700.0
2008-04-01 15:10:00,38.77,38.81,38.74,38.74,75800.0,21.1366,21.1585,21.1203,21.1203,75800.0
2008-04-01 15:15:00,38.74,38.81,38.72,38.74,60300.0,21.1203,21.1585,21.1094,21.1203,60300.0
2008-04-01 15:20:00,38.73,38.77,38.69,38.69,55200.0,21.1148,21.1366,21.093,21.093,55200.0
2008-04-01 15:25:00,38.7,38.76,38.67,38.68,74000.0,21.0985,21.1312,21.0821,21.0876,74000.0
2008-04-01 15:30:00,38.69,38.75,38.67,38.71,130100.0,21.093,21.1257,21.0821,21.1039,130100.0
2008-04-01 15:35:00,38.71,38.83,38.69,38.8,266400.0,21.1039,21.1694,21.093,21.153,266400.0
2008-04-01 15:40:00,38.8,38.94,38.79,38.93,224800.0,21.153,21.2293,21.1475,21.2239,224800.0
2008-04-01 15:45:00,38.93,39.01,38.9,38.92,269200.0,21.2239,21.2675,21.2075,21.2184,269200.0
2008-04-01 15:50:00,38.91,38.94,38.86,38.87,147200.0,21.213,21.2293,21.1857,21.1912,147200.0
2008-04-01 15:55:00,38.88,38.9,38.85,38.9,147600.0,21.1966,21.2075,21.1803,21.2075,147600.0
2008-04-02 09:30:00,38.92,38.97,38.78,38.87,32000.0,21.2184,21.2457,21.1421,21.1912,32000.0
2008-04-02 09:35:00,38.87,39.45,38.87,39.39,103800.0,21.1912,21.5074,21.1912,21.4747,103800.0
2008-04-02 09:40:00,39.39,39.57,39.29,39.47,154600.0,21.4747,21.5728,21.4201,21.5183,154600.0
2008-04-02 09:45:00,39.48,39.7,39.48,39.61,155400.0,21.5237,21.6437,21.5237,21.5946,155400.0
2008-04-02 09:50:00,39.61,39.62,39.38,39.38,59900.0,21.5946,21.6,21.4692,21.4692,59900.0
2008-04-02 09:55:00,39.41,39.44,39.22,39.33,68100.0,21.4856,21.5019,21.382,21.4419,68100.0
2008-04-02 10:00:00,39.32,39.37,39.17,39.2,58900.0,21.4365,21.4638,21.3547,21.3711,58900.0
2008-04-02 10:05:00,39.2,39.4,39.19,39.28,93600.0,21.3711,21.4801,21.3656,21.4147,93600.0
2008-04-02 10:10:00,39.28,39.5,39.23,39.49,110100.0,21.4147,21.5346,21.3874,21.5292,110100.0
2008-04-02 10:15:00,39.49,39.5,39.42,39.45,51700.0,21.5292,21.5346,21.491,21.5074,51700.0
2008-04-02 10:20:00,39.46,39.6,39.4,39.59,75700.0,21.5128,21.5891,21.4801,21.5837,75700.0
2008-04-02 10:25:00,39.59,39.82,39.58,39.75,119100.0,21.5837,21.7091,21.5782,21.6709,119100.0
2008-04-02 10:30:00,39.76,40.0,39.76,39.9,101700.0,21.6764,21.8072,21.6764,21.7527,101700.0
2008-04-02 10:35:00,39.9,40.04,39.9,39.98,100600.0,21.7527,21.829,21.7527,21.7963,100600.0
2008-04-02 10:40:00,39.97,40.04,39.83,39.84,72600.0,21.7909,21.829,21.7145,21.72,72600.0
2008-04-02 10:45:00,39.84,39.91,39.81,39.81,63500.0,21.72,21.7582,21.7036,21.7036,63500.0
2008-04-02 10:50:00,39.81,39.86,39.7,39.74,60700.0,21.7036,21.7309,21.6437,21.6655,60700.0
2008-04-02 10:55:00,39.73,39.79,39.68,39.69,41300.0,21.66,21.6927,21.6328,21.6382,41300.0
2008-04-02 11:00:00,39.69,39.7,39.54,39.54,61000.0,21.6382,21.6437,21.5564,21.5564,61000.0
2008-04-02 11:05:00,39.55,39.59,39.54,39.54,56900.0,21.5619,21.5837,21.5564,21.5564,56900.0
2008-04-02 11:10:00,39.55,39.64,39.5,39.61,49900.0,21.5619,21.611,21.5346,21.5946,49900.0
2008-04-02 11:15:00,39.6,39.62,39.44,39.45,45800.0,21.5891,21.6,21.5019,21.5074,45800.0
2008-04-02 11:20:00,39.44,39.59,39.44,39.53,25300.0,21.5019,21.5837,21.5019,21.551,25300.0
2008-04-02 11:25:00,39.54,39.54,39.46,39.47,39600.0,21.5564,21.5564,21.5128,21.5183,39600.0
2008-04-02 11:30:00,39.48,39.52,39.46,39.47,29200.0,21.5237,21.5455,21.5128,21.5183,29200.0
2008-04-02 11:35:00,39.5,39.54,39.49,39.5,26100.0,21.5346,21.5564,21.5292,21.5346,26100.0
2008-04-02 11:40:00,39.49,39.54,39.46,39.53,19400.0,21.5292,21.5564,21.5128,21.551,19400.0
2008-04-02 11:45:00,39.55,39.6,39.54,39.6,79000.0,21.5619,21.5891,21.5564,21.5891,79000.0
2008-04-02 11:50:00,39.6,39.64,39.55,39.59,23000.0,21.5891,21.611,21.5619,21.5837,23000.0
2008-04-02 11:55:00,39.6,39.66,39.59,39.63,78600.0,21.5891,21.6219,21.5837,21.6055,78600.0
2008-04-02 12:00:00,39.63,39.74,39.63,39.7,19400.0,21.6055,21.6655,21.6055,21.6437,19400.0
2008-04-02 12:05:00,39.71,39.74,39.67,39.67,20700.0,21.6491,21.6655,21.6273,21.6273,20700.0
2008-04-02 12:10:00,39.68,39.68,39.6,39.63,25300.0,21.6328,21.6328,21.5891,21.6055,25300.0
2008-04-02 12:15:00,39.63,39.67,39.6,39.67,12600.0,21.6055,21.6273,21.5891,21.6273,12600.0
2008-04-02 12:20:00,39.67,39.67,39.54,39.56,99100.0,21.6273,21.6273,21.5564,21.5673,99100.0
2008-04-02 12:25:00,39.56,39.62,39.54,39.62,35000.0,21.5673,21.6,21.5564,21.6,35000.0
2008-04-02 12:30:00,39.62,39.7,39.6,39.69,43900.0,21.6,21.6437,21.5891,21.6382,43900.0
2008-04-02 12:35:00,39.68,39.68,39.61,39.66,38900.0,21.6328,21.6328,21.5946,21.6219,38900.0
2008-04-02 12:40:00,39.66,39.7,39.61,39.61,27000.0,21.6219,21.6437,21.5946,21.5946,27000.0
2008-04-02 12:45:00,39.62,39.62,39.54,39.55,34800.0,21.6,21.6,21.5564,21.5619,34800.0
2008-04-02 12:50:00,39.55,39.6,39.51,39.55,41500.0,21.5619,21.5891,21.5401,21.5619,41500.0
2008-04-02 12:55:00,39.55,39.63,39.55,39.6,14000.0,21.5619,21.6055,21.5619,21.5891,14000.0
2008-04-02 13:00:00,39.62,39.63,39.59,39.62,16000.0,21.6,21.6055,21.5837,21.6,16000.0
2008-04-02 13:05:00,39.62,39.63,39.5,39.52,29300.0,21.6,21.6055,21.5346,21.5455,29300.0
2008-04-02 13:10:00,39.53,39.59,39.5,39.57,49700.0,21.551,21.5837,21.5346,21.5728,49700.0
2008-04-02 13:15:00,39.57,39.62,39.56,39.61,66900.0,21.5728,21.6,21.5673,21.5946,66900.0
2008-04-02 13:20:00,39.61,39.61,39.55,39.56,20600.0,21.5946,21.5946,21.5619,21.5673,20600.0
2008-04-02 13:25:00,39.57,39.62,39.56,39.62,25300.0,21.5728,21.6,21.5673,21.6,25300.0
2008-04-02 13:30:00,39.62,39.68,39.57,39.57,58900.0,21.6,21.6328,21.5728,21.5728,58900.0
2008-04-02 13:35:00,39.58,39.64,39.54,39.64,51900.0,21.5782,21.611,21.5564,21.611,51900.0
2008-04-02 13:40:00,39.65,39.74,39.6,39.72,31800.0,21.6164,21.6655,21.5891,21.6546,31800.0
2008-04-02 13:45:00,39.71,39.72,39.66,39.68,12700.0,21.6491,21.6546,21.6219,21.6328,12700.0
2008-04-02 13:50:00,39.7,39.7,39.66,39.69,13100.0,21.6437,21.6437,21.6219,21.6382,13100.0
2008-04-02 13:55:00,39.69,39.7,39.6,39.6,17900.0,21.6382,21.6437,21.5891,21.5891,17900.0
2008-04-02 14:00:00,39.61,39.64,39.59,39.61,9400.0,21.5946,21.611,21.5837,21.5946,9400.0
2008-04-02 14:05:00,39.62,39.71,39.62,39.71,19000.0,21.6,21.6491,21.6,21.6491,19000.0
2008-04-02 14:10:00,39.72,39.84,39.72,39.78,87800.0,21.6546,21.72,21.6546,21.6873,87800.0
2008-04-02 14:15:00,39.78,39.82,39.77,39.78,24900.0,21.6873,21.7091,21.6818,21.6873,24900.0
2008-04-02 14:20:00,39.78,39.79,39.59,39.61,40200.0,21.6873,21.6927,21.5837,21.5946,40200.0
2008-04-02 14:25:00,39.62,39.62,39.58,39.58,42200.0,21.6,21.6,21.5782,21.5782,42200.0
2008-04-02 14:30:00,39.59,39.61,39.55,39.57,33800.0,21.5837,21.5946,21.5619,21.5728,33800.0
2008-04-02 14:35:00,39.57,39.59,39.48,39.58,76700.0,21.5728,21.5837,21.5237,21.5782,76700.0
2008-04-02 14:40:00,39.58,39.61,39.52,39.59,40700.0,21.5782,21.5946,21.5455,21.5837,40700.0
2008-04-02 14:45:00,39.58,39.58,39.46,39.46,39900.0,21.5782,21.5782,21.5128,21.5128,39900.0
2008-04-02 14:50:00,39.46,39.52,39.45,39.48,72000.0,21.5128,21.5455,21.5074,21.5237,72000.0
2008-04-02 14:55:00,39.49,39.58,39.49,39.52,36100.0,21.5292,21.5782,21.5292,21.5455,36100.0
2008-04-02 15:00:00,39.51,39.52,39.44,39.49,145600.0,21.5401,21.5455,21.5019,21.5292,145600.0
2008-04-02 15:05:00,39.5,39.53,39.48,39.52,94900.0,21.5346,21.551,21.5237,21.5455,94900.0
2008-04-02 15:10:00,39.52,39.63,39.52,39.63,77600.0,21.5455,21.6055,21.5455,21.6055,77600.0
2008-04-02 15:15:00,39.61,39.7,39.57,39.66,59700.0,21.5946,21.6437,21.5728,21.6219,59700.0
2008-04-02 15:20:00,39.66,39.68,39.61,39.62,56000.0,21.6219,21.6328,21.5946,21.6,56000.0
2008-04-02 15:25:00,39.63,39.71,39.59,39.7,51700.0,21.6055,21.6491,21.5837,21.6437,51700.0
2008-04-02 15:30:00,39.7,39.7,39.62,39.64,49200.0,21.6437,21.6437,21.6,21.611,49200.0
2008-04-02 15:35:00,39.64,39.7,39.62,39.64,79900.0,21.611,21.6437,21.6,21.611,79900.0
2008-04-02 15:40:00,39.64,39.7,39.6,39.67,135100.0,21.611,21.6437,21.5891,21.6273,135100.0
2008-04-02 15:45:00,39.67,39.83,39.65,39.82,225100.0,21.6273,21.7145,21.6164,21.7091,225100.0
2008-04-02 15:50:00,39.82,39.84,39.72,39.81,196900.0,21.7091,21.72,21.6546,21.7036,196900.0
2008-04-02 15:55:00,39.81,39.83,39.73,39.8,158900.0,21.7036,21.7145,21.66,21.6982,158900.0
2008-04-03 09:30:00,39.46,39.84,39.38,39.8,53000.0,21.5128,21.72,21.4692,21.6982,53000.0
2008-04-03 09:35:00,39.8,39.99,39.76,39.79,30300.0,21.6982,21.8018,21.6764,21.6927,30300.0
2008-04-03 09:40:00,39.79,39.79,39.62,39.63,26400.0,21.6927,21.6927,21.6,21.6055,26400.0
2008-04-03 09:45:00,39.63,39.74,39.48,39.74,52000.0,21.6055,21.6655,21.5237,21.6655,52000.0
2008-04-03 09:50:00,39.74,39.76,39.7,39.7,47700.0,21.6655,21.6764,21.6437,21.6437,47700.0
2008-04-03 09:55:00,39.7,39.7,39.54,39.59,79900.0,21.6437,21.6437,21.5564,21.5837,79900.0
2008-04-03 10:00:00,39.58,39.76,39.57,39.65,111500.0,21.5782,21.6764,21.5728,21.6164,111500.0
2008-04-03 10:05:00,39.66,39.81,39.62,39.73,55600.0,21.6219,21.7036,21.6,21.66,55600.0
2008-04-03 10:10:00,39.7,39.77,39.68,39.68,32300.0,21.6437,21.6818,21.6328,21.6328,32300.0
2008-04-03 10:15:00,39.68,39.69,39.56,39.59,63500.0,21.6328,21.6382,21.5673,21.5837,63500.0
2008-04-03 10:20:00,39.58,39.61,39.46,39.54,48800.0,21.5782,21.5946,21.5128,21.5564,48800.0
2008-04-03 10:25:00,39.54,39.6,39.5,39.5,27900.0,21.5564,21.5891,21.5346,21.5346,27900.0
2008-04-03 10:30:00,39.51,39.59,39.5,39.58,23600.0,21.5401,21.5837,21.5346,21.5782,23600.0
2008-04-03 10:35:00,39.58,39.59,39.44,39.52,36500.0,21.5782,21.5837,21.5019,21.5455,36500.0
2008-04-03 10:40:00,39.52,39.6,39.51,39.51,22600.0,21.5455,21.5891,21.5401,21.5401,22600.0
2008-04-03 10:45:00,39.49,39.51,39.45,39.49,20500.0,21.5292,21.5401,21.5074,21.5292,20500.0
2008-04-03 10:50:00,39.47,39.48,39.32,39.34,103400.0,21.5183,21.5237,21.4365,21.4474,103400.0
2008-04-03 10:55:00,39.33,39.44,39.33,39.41,41200.0,21.4419,21.5019,21.4419,21.4856,41200.0
2008-04-03 11:00:00,39.39,39.53,39.35,39.51,28200.0,21.4747,21.551,21.4528,21.5401,28200.0
2008-04-03 11:05:00,39.5,39.56,39.5,39.53,23300.0,21.5346,21.5673,21.5346,21.551,23300.0
2008-04-03 11:10:00,39.53,39.62,39.5,39.6,37100.0,21.551,21.6,21.5346,21.5891,37100.0
2008-04-03 11:15:00,39.61,39.65,39.59,39.63,36200.0,21.5946,21.6164,21.5837,21.6055,36200.0
2008-04-03 11:20:00,39.63,39.63,39.59,39.63,23000.0,21.6055,21.6055,21.5837,21.6055,23000.0
2008-04-03 11:25:00,39.63,39.65,39.62,39.63,9300.0,21.6055,21.6164,21.6,21.6055,9300.0
2008-04-03 11:30:00,39.64,39.75,39.63,39.75,27100.0,21.611,21.6709,21.6055,21.6709,27100.0
2008-04-03 11:35:00,39.74,39.76,39.71,39.75,23500.0,21.6655,21.6764,21.6491,21.6709,23500.0
2008-04-03 11:40:00,39.75,39.8,39.74,39.8,49300.0,21.6709,21.6982,21.6655,21.6982,49300.0
2008-04-03 11:45:00,39.8,39.94,39.8,39.93,67800.0,21.6982,21.7745,21.6982,21.7691,67800.0
2008-04-03 11:50:00,39.93,39.95,39.9,39.95,17300.0,21.7691,21.78,21.7527,21.78,17300.0
2008-04-03 11:55:00,39.95,40.1,39.95,40.04,62400.0,21.78,21.8617,21.78,21.829,62400.0
2008-04-03 12:00:00,40.04,40.05,39.99,40.04,18900.0,21.829,21.8345,21.8018,21.829,18900.0
2008-04-03 12:05:00,40.04,40.22,40.03,40.2,51700.0,21.829,21.9272,21.8236,21.9163,51700.0
2008-04-03 12:10:00,40.21,40.23,40.16,40.19,40900.0,21.9217,21.9326,21.8944,21.9108,40900.0
2008-04-03 12:15:00,40.19,40.22,40.17,40.21,33800.0,21.9108,21.9272,21.8999,21.9217,33800.0
2008-04-03 12:20:00,40.21,40.21,40.13,40.14,30300.0,21.9217,21.9217,21.8781,21.8835,30300.0
2008-04-03 12:25:00,40.14,40.19,40.13,40.19,17100.0,21.8835,21.9108,21.8781,21.9108,17100.0
2008-04-03 12:30:00,40.18,40.19,40.14,40.18,25000.0,21.9053,21.9108,21.8835,21.9053,25000.0
2008-04-03 12:35:00,40.18,40.25,40.17,40.24,41300.0,21.9053,21.9435,21.8999,21.9381,41300.0
2008-04-03 12:40:00,40.24,40.59,40.24,40.55,124300.0,21.9381,22.1289,21.9381,22.1071,124300.0
2008-04-03 12:45:00,40.55,40.73,40.52,40.67,83500.0,22.1071,22.2052,22.0907,22.1725,83500.0
2008-04-03 12:50:00,40.67,40.68,40.52,40.59,65000.0,22.1725,22.1779,22.0907,22.1289,65000.0
2008-04-03 12:55:00,40.58,40.74,40.58,40.72,52200.0,22.1234,22.2107,22.1234,22.1997,52200.0
2008-04-03 13:00:00,40.71,40.72,40.63,40.67,65700.0,22.1943,22.1997,22.1507,22.1725,65700.0
2008-04-03 13:05:00,40.67,40.69,40.61,40.62,43000.0,22.1725,22.1834,22.1398,22.1452,43000.0
2008-04-03 13:10:00,40.61,40.84,40.56,40.84,106300.0,22.1398,22.2652,22.1125,22.2652,106300.0
2008-04-03 13:15:00,40.83,40.91,40.79,40.87,61900.0,22.2597,22.3033,22.2379,22.2815,61900.0
2008-04-03 13:20:00,40.87,40.87,40.78,40.87,58000.0,22.2815,22.2815,22.2325,22.2815,58000.0
2008-04-03 13:25:00,40.86,40.9,40.84,40.86,53100.0,22.2761,22.2979,22.2652,22.2761,53100.0
2008-04-03 13:30:00,40.86,40.86,40.7,40.77,86700.0,22.2761,22.2761,22.1888,22.227,86700.0
2008-04-03 13:35:00,40.78,40.86,40.7,40.71,55300.0,22.2325,22.2761,22.1888,22.1943,55300.0
2008-04-03 13:40:00,40.7,40.73,40.65,40.68,50500.0,22.1888,22.2052,22.1616,22.1779,50500.0
2008-04-03 13:45:00,40.68,40.74,40.64,40.66,40400.0,22.1779,22.2107,22.1561,22.167,40400.0
2008-04-03 13:50:00,40.66,40.69,40.62,40.67,56600.0,22.167,22.1834,22.1452,22.1725,56600.0
2008-04-03 13:55:00,40.68,40.71,40.57,40.57,31900.0,22.1779,22.1943,22.118,22.118,31900.0
2008-04-03 14:00:00,40.58,40.62,40.52,40.62,28000.0,22.1234,22.1452,22.0907,22.1452,28000.0
2008-04-03 14:05:00,40.63,40.65,40.56,40.57,38900.0,22.1507,22.1616,22.1125,22.118,38900.0
2008-04-03 14:10:00,40.57,40.6,40.43,40.52,94600.0,22.118,22.1343,22.0416,22.0907,94600.0
2008-04-03 14:15:00,40.53,40.54,40.39,40.39,34400.0,22.0962,22.1016,22.0198,22.0198,34400.0
2008-04-03 14:20:00,40.4,40.42,40.36,40.4,35200.0,22.0253,22.0362,22.0035,22.0253,35200.0
2008-04-03 14:25:00,40.4,40.45,40.39,40.45,62300.0,22.0253,22.0525,22.0198,22.0525,62300.0
2008-04-03 14:30:00,40.45,40.56,40.45,40.56,45000.0,22.0525,22.1125,22.0525,22.1125,45000.0
2008-04-03 14:35:00,40.55,40.56,40.39,40.43,44800.0,22.1071,22.1125,22.0198,22.0416,44800.0
2008-04-03 14:40:00,40.42,40.49,40.42,40.48,31600.0,22.0362,22.0744,22.0362,22.0689,31600.0
2008-04-03 14:45:00,40.48,40.51,40.47,40.49,27400.0,22.0689,22.0853,22.0635,22.0744,27400.0
2008-04-03 14:50:00,40.5,40.51,40.48,40.51,27200.0,22.0798,22.0853,22.0689,22.0853,27200.0
2008-04-03 14:55:00,40.51,40.64,40.5,40.63,21300.0,22.0853,22.1561,22.0798,22.1507,21300.0
2008-04-03 15:00:00,40.64,40.64,40.58,40.62,44200.0,22.1561,22.1561,22.1234,22.1452,44200.0
2008-04-03 15:05:00,40.62,40.62,40.57,40.59,29900.0,22.1452,22.1452,22.118,22.1289,29900.0
2008-04-03 15:10:00,40.6,40.62,40.56,40.59,27100.0,22.1343,22.1452,22.1125,22.1289,27100.0
2008-04-03 15:15:00,40.59,40.62,40.54,40.58,38500.0,22.1289,22.1452,22.1016,22.1234,38500.0
2008-04-03 15:20:00,40.58,40.61,40.55,40.6,32900.0,22.1234,22.1398,22.1071,22.1343,32900.0
2008-04-03 15:25:00,40.59,40.63,40.57,40.6,36800.0,22.1289,22.1507,22.118,22.1343,36800.0
2008-04-03 15:30:00,40.61,40.61,40.48,40.53,50300.0,22.1398,22.1398,22.0689,22.0962,50300.0
2008-04-03 15:35:00,40.52,40.61,40.51,40.56,66800.0,22.0907,22.1398,22.0853,22.1125,66800.0
2008-04-03 15:40:00,40.55,40.58,40.43,40.43,57700.0,22.1071,22.1234,22.0416,22.0416,57700.0
2008-04-03 15:45:00,40.44,40.52,40.42,40.46,95700.0,22.0471,22.0907,22.0362,22.058,95700.0
2008-04-03 15:50:00,40.46,40.48,40.39,40.47,69800.0,22.058,22.0689,22.0198,22.0635,69800.0
2008-04-03 15:55:00,40.47,40.52,40.44,40.49,109300.0,22.0635,22.0907,22.0471,22.0744,109300.0
2008-04-04 09:30:00,40.45,40.68,40.2,40.26,41500.0,22.0525,22.1779,21.9163,21.949,41500.0
2008-04-04 09:35:00,40.25,40.31,40.1,40.13,27600.0,21.9435,21.9762,21.8617,21.8781,27600.0
2008-04-04 09:40:00,40.12,40.33,40.1,40.28,35500.0,21.8726,21.9871,21.8617,21.9599,35500.0
2008-04-04 09:45:00,40.26,40.27,40.15,40.26,37500.0,21.949,21.9544,21.889,21.949,37500.0
2008-04-04 09:50:00,40.27,40.29,40.1,40.17,46100.0,21.9544,21.9653,21.8617,21.8999,46100.0
2008-04-04 09:55:00,40.18,40.29,40.15,40.18,41900.0,21.9053,21.9653,21.889,21.9053,41900.0
2008-04-04 10:00:00,40.2,40.22,40.13,40.16,44100.0,21.9163,21.9272,21.8781,21.8944,44100.0
2008-04-04 10:05:00,40.16,40.16,39.88,39.89,142600.0,21.8944,21.8944,21.7418,21.7472,142600.0
2008-04-04 10:10:00,39.91,40.0,39.9,39.93,67100.0,21.7582,21.8072,21.7527,21.7691,67100.0
2008-04-04 10:15:00,39.93,39.97,39.7,39.75,154000.0,21.7691,21.7909,21.6437,21.6709,154000.0
2008-04-04 10:20:00,39.75,39.84,39.6,39.77,119200.0,21.6709,21.72,21.5891,21.6818,119200.0
2008-04-04 10:25:00,39.77,39.86,39.76,39.84,53100.0,21.6818,21.7309,21.6764,21.72,53100.0
2008-04-04 10:30:00,39.85,39.91,39.73,39.74,57600.0,21.7254,21.7582,21.66,21.6655,57600.0
2008-04-04 10:35:00,39.75,39.76,39.67,39.7,35900.0,21.6709,21.6764,21.6273,21.6437,35900.0
2008-04-04 10:40:00,39.69,39.79,39.69,39.73,21800.0,21.6382,21.6927,21.6382,21.66,21800.0
2008-04-04 10:45:00,39.73,39.75,39.67,39.71,26600.0,21.66,21.6709,21.6273,21.6491,26600.0
2008-04-04 10:50:00,39.72,39.83,39.67,39.8,25800.0,21.6546,21.7145,21.6273,21.6982,25800.0
2008-04-04 10:55:00,39.8,39.84,39.75,39.81,13700.0,21.6982,21.72,21.6709,21.7036,13700.0
2008-04-04 11:00:00,39.82,39.95,39.81,39.93,45600.0,21.7091,21.78,21.7036,21.7691,45600.0
2008-04-04 11:05:00,39.93,39.94,39.85,39.93,28800.0,21.7691,21.7745,21.7254,21.7691,28800.0
2008-04-04 11:10:00,39.92,39.93,39.87,39.89,11200.0,21.7636,21.7691,21.7363,21.7472,11200.0
2008-04-04 11:15:00,39.89,39.92,39.83,39.83,16900.0,21.7472,21.7636,21.7145,21.7145,16900.0
2008-04-04 11:20:00,39.83,40.08,39.82,40.07,197700.0,21.7145,21.8508,21.7091,21.8454,197700.0
2008-04-04 11:25:00,40.07,40.21,40.06,40.19,53700.0,21.8454,21.9217,21.8399,21.9108,53700.0
2008-04-04 11:30:00,40.18,40.2,40.14,40.15,26600.0,21.9053,21.9163,21.8835,21.889,26600.0
2008-04-04 11:35:00,40.15,40.19,40.14,40.17,14100.0,21.889,21.9108,21.8835,21.8999,14100.0
2008-04-04 11:40:00,40.17,40.2,40.12,40.19,28700.0,21.8999,21.9163,21.8726,21.9108,28700.0
2008-04-04 11:45:00,40.19,40.3,40.19,40.3,48700.0,21.9108,21.9708,21.9108,21.9708,48700.0
2008-04-04 11:50:00,40.3,40.36,40.28,40.35,40700.0,21.9708,22.0035,21.9599,21.998,40700.0
2008-04-04 11:55:00,40.35,40.36,40.22,40.33,79700.0,21.998,22.0035,21.9272,21.9871,79700.0
2008-04-04 12:00:00,40.34,40.39,40.31,40.38,22200.0,21.9926,22.0198,21.9762,22.0144,22200.0
2008-04-04 12:05:00,40.37,40.49,40.37,40.48,34500.0,22.0089,22.0744,22.0089,22.0689,34500.0
2008-04-04 12:10:00,40.49,40.63,40.46,40.6,47700.0,22.0744,22.1507,22.058,22.1343,47700.0
2008-04-04 12:15:00,40.6,40.68,40.58,40.58,47100.0,22.1343,22.1779,22.1234,22.1234,47100.0
2008-04-04 12:20:00,40.58,40.58,40.45,40.52,34900.0,22.1234,22.1234,22.0525,22.0907,34900.0
2008-04-04 12:25:00,40.52,40.54,40.5,40.54,10100.0,22.0907,22.1016,22.0798,22.1016,10100.0
2008-04-04 12:30:00,40.53,40.54,40.42,40.47,21800.0,22.0962,22.1016,22.0362,22.0635,21800.0
2008-04-04 12:35:00,40.47,40.55,40.47,40.54,17600.0,22.0635,22.1071,22.0635,22.1016,17600.0
2008-04-04 12:40:00,40.54,40.58,40.49,40.57,23800.0,22.1016,22.1234,22.0744,22.118,23800.0
2008-04-04 12:45:00,40.56,40.57,40.51,40.54,16900.0,22.1125,22.118,22.0853,22.1016,16900.0
2008-04-04 12:50:00,40.55,40.55,40.52,40.54,33800.0,22.1071,22.1071,22.0907,22.1016,33800.0
2008-04-04 12:55:00,40.55,40.79,40.54,40.75,60300.0,22.1071,22.2379,22.1016,22.2161,60300.0
2008-04-04 13:00:00,40.76,40.76,40.72,40.74,20400.0,22.2216,22.2216,22.1997,22.2107,20400.0
2008-04-04 13:05:00,40.74,40.75,40.66,40.75,26200.0,22.2107,22.2161,22.167,22.2161,26200.0
2008-04-04 13:10:00,40.74,40.74,40.68,40.73,15700.0,22.2107,22.2107,22.1779,22.2052,15700.0
2008-04-04 13:15:00,40.73,40.74,40.69,40.7,7800.0,22.2052,22.2107,22.1834,22.1888,7800.0
2008-04-04 13:20:00,40.7,40.73,40.7,40.73,18400.0,22.1888,22.2052,22.1888,22.2052,18400.0
2008-04-04 13:25:00,40.73,40.78,40.72,40.78,28500.0,22.2052,22.2325,22.1997,22.2325,28500.0
2008-04-04 13:30:00,40.78,40.81,40.71,40.73,28300.0,22.2325,22.2488,22.1943,22.2052,28300.0
2008-04-04 13:35:00,40.73,40.74,40.65,40.67,19600.0,22.2052,22.2107,22.1616,22.1725,19600.0
2008-04-04 13:40:00,40.68,40.68,40.62,40.65,8600.0,22.1779,22.1779,22.1452,22.1616,8600.0
2008-04-04 13:45:00,40.64,40.7,40.64,40.69,12500.0,22.1561,22.1888,22.1561,22.1834,12500.0
2008-04-04 13:50:00,40.69,40.69,40.57,40.61,14800.0,22.1834,22.1834,22.118,22.1398,14800.0
2008-04-04 13:55:00,40.61,40.61,40.55,40.57,12900.0,22.1398,22.1398,22.1071,22.118,12900.0
2008-04-04 14:00:00,40.57,40.62,40.57,40.62,6000.0,22.118,22.1452,22.118,22.1452,6000.0
2008-04-04 14:05:00,40.63,40.63,40.43,40.48,53200.0,22.1507,22.1507,22.0416,22.0689,53200.0
2008-04-04 14:10:00,40.49,40.52,40.46,40.47,18200.0,22.0744,22.0907,22.058,22.0635,18200.0
2008-04-04 14:15:00,40.47,40.49,40.45,40.45,19400.0,22.0635,22.0744,22.0525,22.0525,19400.0
2008-04-04 14:20:00,40.45,40.48,40.45,40.45,22400.0,22.0525,22.0689,22.0525,22.0525,22400.0
2008-04-04 14:25:00,40.46,40.47,40.39,40.43,44200.0,22.058,22.0635,22.0198,22.0416,44200.0
2008-04-04 14:30:00,40.43,40.43,40.37,40.43,18500.0,22.0416,22.0416,22.0089,22.0416,18500.0
2008-04-04 14:35:00,40.44,40.5,40.43,40.49,29200.0,22.0471,22.0798,22.0416,22.0744,29200.0
2008-04-04 14:40:00,40.49,40.56,40.49,40.5,17000.0,22.0744,22.1125,22.0744,22.0798,17000.0
2008-04-04 14:45:00,40.51,40.57,40.5,40.53,25500.0,22.0853,22.118,22.0798,22.0962,25500.0
2008-04-04 14:50:00,40.53,40.56,40.51,40.52,16500.0,22.0962,22.1125,22.0853,22.0907,16500.0
2008-04-04 14:55:00,40.52,40.56,40.43,40.44,16900.0,22.0907,22.1125,22.0416,22.0471,16900.0
2008-04-04 15:00:00,40.44,40.52,40.39,40.43,30900.0,22.0471,22.0907,22.0198,22.0416,30900.0
2008-04-04 15:05:00,40.43,40.44,40.36,40.39,29500.0,22.0416,22.0471,22.0035,22.0198,29500.0
2008-04-04 15:10:00,40.39,40.41,40.25,40.27,67000.0,22.0198,22.0307,21.9435,21.9544,67000.0
2008-04-04 15:15:00,40.28,40.35,40.28,40.3,20800.0,21.9599,21.998,21.9599,21.9708,20800.0
2008-04-04 15:20:00,40.3,40.34,40.28,40.28,20800.0,21.9708,21.9926,21.9599,21.9599,20800.0
2008-04-04 15:25:00,40.28,40.31,40.21,40.3,62000.0,21.9599,21.9762,21.9217,21.9708,62000.0
2008-04-04 15:30:00,40.29,40.32,40.27,40.3,26500.0,21.9653,21.9817,21.9544,21.9708,26500.0
2008-04-04 15:35:00,40.3,40.31,40.22,40.24,35500.0,21.9708,21.9762,21.9272,21.9381,35500.0
2008-04-04 15:40:00,40.24,40.26,40.19,40.25,40400.0,21.9381,21.949,21.9108,21.9435,40400.0
2008-04-04 15:45:00,40.25,40.28,40.18,40.24,75900.0,21.9435,21.9599,21.9053,21.9381,75900.0
2008-04-04 15:50:00,40.24,40.25,40.16,40.19,94700.0,21.9381,21.9435,21.8944,21.9108,94700.0
2008-04-04 15:55:00,40.18,40.21,40.13,40.21,118200.0,21.9053,21.9217,21.8781,21.9217,118200.0
2008-04-07 09:30:00,42.12,42.48,41.81,42.41,510600.0,22.963,23.1593,22.794,23.1211,510600.0
2008-04-07 09:35:00,42.41,42.44,42.25,42.34,280100.0,23.1211,23.1375,23.0339,23.0829,280100.0
2008-04-07 09:40:00,42.35,42.53,42.34,42.42,311900.0,23.0884,23.1865,23.0829,23.1266,311900.0
2008-04-07 09:45:00,42.42,42.44,42.01,42.24,251500.0,23.1266,23.1375,22.903,23.0284,251500.0
2008-04-07 09:50:00,42.24,42.39,42.21,42.3,192600.0,23.0284,23.1102,23.0121,23.0611,192600.0
2008-04-07 09:55:00,42.3,42.36,42.25,42.35,104000.0,23.0611,23.0938,23.0339,23.0884,104000.0
2008-04-07 10:00:00,42.35,42.4,42.26,42.3,86200.0,23.0884,23.1156,23.0393,23.0611,86200.0
2008-04-07 10:05:00,42.3,42.35,42.23,42.25,144500.0,23.0611,23.0884,23.023,23.0339,144500.0
2008-04-07 10:10:00,42.24,42.3,42.18,42.19,102300.0,23.0284,23.0611,22.9957,23.0012,102300.0
2008-04-07 10:15:00,42.22,42.39,42.2,42.27,123300.0,23.0175,23.1102,23.0066,23.0448,123300.0
2008-04-07 10:20:00,42.27,42.3,42.19,42.2,70200.0,23.0448,23.0611,23.0012,23.0066,70200.0
2008-04-07 10:25:00,42.2,42.26,42.11,42.15,148600.0,23.0066,23.0393,22.9575,22.9794,148600.0
2008-04-07 10:30:00,42.14,42.17,42.1,42.11,167400.0,22.9739,22.9903,22.9521,22.9575,167400.0
2008-04-07 10:35:00,42.11,42.12,42.02,42.09,107100.0,22.9575,22.963,22.9085,22.9466,107100.0
2008-04-07 10:40:00,42.08,42.28,42.07,42.25,106900.0,22.9412,23.0502,22.9357,23.0339,106900.0
2008-04-07 10:45:00,42.25,42.27,42.15,42.26,73000.0,23.0339,23.0448,22.9794,23.0393,73000.0
2008-04-07 10:50:00,42.26,42.28,42.21,42.28,54700.0,23.0393,23.0502,23.0121,23.0502,54700.0
2008-04-07 10:55:00,42.28,42.38,42.27,42.36,97600.0,23.0502,23.1047,23.0448,23.0938,97600.0
2008-04-07 11:00:00,42.36,42.65,42.3,42.61,201200.0,23.0938,23.2519,23.0611,23.2301,201200.0
2008-04-07 11:05:00,42.61,42.62,42.46,42.54,68900.0,23.2301,23.2356,23.1484,23.192,68900.0
2008-04-07 11:10:00,42.54,42.62,42.52,42.55,64800.0,23.192,23.2356,23.1811,23.1974,64800.0
2008-04-07 11:15:00,42.54,42.59,42.42,42.47,50700.0,23.192,23.2192,23.1266,23.1538,50700.0
2008-04-07 11:20:00,42.48,42.6,42.47,42.59,59300.0,23.1593,23.2247,23.1538,23.2192,59300.0
2008-04-07 11:25:00,42.59,42.59,42.48,42.51,64400.0,23.2192,23.2192,23.1593,23.1756,64400.0
2008-04-07 11:30:00,42.51,42.61,42.51,42.61,51500.0,23.1756,23.2301,23.1756,23.2301,51500.0
2008-04-07 11:35:00,42.61,42.73,42.59,42.71,64000.0,23.2301,23.2956,23.2192,23.2847,64000.0
2008-04-07 11:40:00,42.7,42.98,42.69,42.97,158400.0,23.2792,23.4319,23.2738,23.4264,158400.0
2008-04-07 11:45:00,42.97,43.16,42.96,43.11,186500.0,23.4264,23.53,23.421,23.5027,186500.0
2008-04-07 11:50:00,43.09,43.46,43.09,43.41,221900.0,23.4918,23.6935,23.4918,23.6663,221900.0
2008-04-07 11:55:00,43.41,43.56,43.39,43.49,134600.0,23.6663,23.7481,23.6554,23.7099,134600.0
2008-04-07 12:00:00,43.48,43.49,43.32,43.39,136900.0,23.7044,23.7099,23.6172,23.6554,136900.0
2008-04-07 12:05:00,43.38,43.46,43.35,43.41,144400.0,23.6499,23.6935,23.6336,23.6663,144400.0
2008-04-07 12:10:00,43.41,43.56,43.38,43.46,197300.0,23.6663,23.7481,23.6499,23.6935,197300.0
2008-04-07 12:15:00,43.46,43.48,43.32,43.36,112800.0,23.6935,23.7044,23.6172,23.639,112800.0
2008-04-07 12:20:00,43.36,43.42,43.32,43.41,53200.0,23.639,23.6717,23.6172,23.6663,53200.0
2008-04-07 12:25:00,43.39,43.5,43.35,43.47,46600.0,23.6554,23.7153,23.6336,23.699,46600.0
2008-04-07 12:30:00,43.47,43.49,43.38,43.4,97400.0,23.699,23.7099,23.6499,23.6608,97400.0
2008-04-07 12:35:00,43.39,43.52,43.32,43.47,98800.0,23.6554,23.7263,23.6172,23.699,98800.0
2008-04-07 12:40:00,43.48,43.61,43.46,43.54,133100.0,23.7044,23.7753,23.6935,23.7372,133100.0
2008-04-07 12:45:00,43.54,43.7,43.47,43.47,147200.0,23.7372,23.8244,23.699,23.699,147200.0
2008-04-07 12:50:00,43.47,43.58,43.45,43.56,78200.0,23.699,23.759,23.6881,23.7481,78200.0
2008-04-07 12:55:00,43.55,43.55,43.37,43.47,76700.0,23.7426,23.7426,23.6445,23.699,76700.0
2008-04-07 13:00:00,43.47,43.51,43.43,43.44,36200.0,23.699,23.7208,23.6772,23.6826,36200.0
2008-04-07 13:05:00,43.44,43.45,43.36,43.44,56300.0,23.6826,23.6881,23.639,23.6826,56300.0
2008-04-07 13:10:00,43.44,43.56,43.42,43.46,120900.0,23.6826,23.7481,23.6717,23.6935,120900.0
2008-04-07 13:15:00,43.46,43.46,43.31,43.32,116000.0,23.6935,23.6935,23.6118,23.6172,116000.0
2008-04-07 13:20:00,43.32,43.37,43.31,43.32,51500.0,23.6172,23.6445,23.6118,23.6172,51500.0
2008-04-07 13:25:00,43.31,43.32,43.27,43.28,59600.0,23.6118,23.6172,23.59,23.5954,59600.0
2008-04-07 13:30:00,43.28,43.29,43.22,43.24,58200.0,23.5954,23.6009,23.5627,23.5736,58200.0
2008-04-07 13:35:00,43.25,43.3,43.18,43.2,104300.0,23.5791,23.6063,23.5409,23.5518,104300.0
2008-04-07 13:40:00,43.2,43.23,43.12,43.12,191300.0,23.5518,23.5681,23.5082,23.5082,191300.0
2008-04-07 13:45:00,43.13,43.15,43.09,43.14,76900.0,23.5136,23.5245,23.4918,23.5191,76900.0
2008-04-07 13:50:00,43.13,43.13,43.05,43.06,56400.0,23.5136,23.5136,23.47,23.4755,56400.0
2008-04-07 13:55:00,43.06,43.12,43.0,43.06,99100.0,23.4755,23.5082,23.4428,23.4755,99100.0
2008-04-07 14:00:00,43.06,43.11,42.98,42.99,75600.0,23.4755,23.5027,23.4319,23.4373,75600.0
2008-04-07 14:05:00,42.99,43.04,42.98,43.02,89800.0,23.4373,23.4646,23.4319,23.4537,89800.0
2008-04-07 14:10:00,43.04,43.04,42.99,43.01,73600.0,23.4646,23.4646,23.4373,23.4482,73600.0
2008-04-07 14:15:00,43.02,43.02,42.99,43.0,63800.0,23.4537,23.4537,23.4373,23.4428,63800.0
2008-04-07 14:20:00,43.0,43.0,42.88,42.91,117900.0,23.4428,23.4428,23.3773,23.3937,117900.0
2008-04-07 14:25:00,42.91,42.97,42.79,42.79,92100.0,23.3937,23.4264,23.3283,23.3283,92100.0
2008-04-07 14:30:00,42.79,42.86,42.72,42.75,118200.0,23.3283,23.3664,23.2901,23.3065,118200.0
2008-04-07 14:35:00,42.76,42.86,42.72,42.82,172100.0,23.3119,23.3664,23.2901,23.3446,172100.0
2008-04-07 14:40:00,42.82,42.91,42.81,42.87,62600.0,23.3446,23.3937,23.3392,23.3719,62600.0
2008-04-07 14:45:00,42.86,42.89,42.8,42.86,49900.0,23.3664,23.3828,23.3337,23.3664,49900.0
2008-04-07 14:50:00,42.85,43.05,42.84,43.04,123500.0,23.361,23.47,23.3555,23.4646,123500.0
2008-04-07 14:55:00,43.04,43.05,42.89,42.89,63800.0,23.4646,23.47,23.3828,23.3828,63800.0
2008-04-07 15:00:00,42.89,42.93,42.79,42.91,144200.0,23.3828,23.4046,23.3283,23.3937,144200.0
2008-04-07 15:05:00,42.92,42.97,42.84,42.89,94800.0,23.3991,23.4264,23.3555,23.3828,94800.0
2008-04-07 15:10:00,42.9,42.9,42.77,42.82,154200.0,23.3882,23.3882,23.3174,23.3446,154200.0
2008-04-07 15:15:00,42.82,42.87,42.8,42.87,86100.0,23.3446,23.3719,23.3337,23.3719,86100.0
2008-04-07 15:20:00,42.86,42.88,42.79,42.86,117700.0,23.3664,23.3773,23.3283,23.3664,117700.0
2008-04-07 15:25:00,42.86,42.86,42.75,42.86,80100.0,23.3664,23.3664,23.3065,23.3664,80100.0
2008-04-07 15:30:00,42.85,42.85,42.69,42.73,169600.0,23.361,23.361,23.2738,23.2956,169600.0
2008-04-07 15:35:00,42.73,42.78,42.64,42.75,138400.0,23.2956,23.3228,23.2465,23.3065,138400.0
2008-04-07 15:40:00,42.76,42.87,42.75,42.84,216400.0,23.3119,23.3719,23.3065,23.3555,216400.0
2008-04-07 15:45:00,42.85,43.09,42.84,43.08,204000.0,23.361,23.4918,23.3555,23.4864,204000.0
2008-04-07 15:50:00,43.08,43.08,42.94,42.96,196100.0,23.4864,23.4864,23.41,23.421,196100.0
2008-04-07 15:55:00,42.97,42.99,42.8,42.8,243400.0,23.4264,23.4373,23.3337,23.3337,243400.0
2008-04-08 09:30:00,41.89,41.9,41.2,41.62,286700.0,22.8376,22.8431,22.4614,22.6904,286700.0
2008-04-08 09:35:00,41.65,41.75,41.33,41.35,177700.0,22.7068,22.7613,22.5323,22.5432,177700.0
2008-04-08 09:40:00,41.35,41.36,41.05,41.1,259900.0,22.5432,22.5487,22.3797,22.4069,259900.0
2008-04-08 09:45:00,41.09,41.27,40.96,41.19,117800.0,22.4015,22.4996,22.3306,22.456,117800.0
2008-04-08 09:50:00,41.19,41.26,41.1,41.25,91900.0,22.456,22.4941,22.4069,22.4887,91900.0
2008-04-08 09:55:00,41.25,41.37,40.99,41.23,122900.0,22.4887,22.5541,22.3469,22.4778,122900.0
2008-04-08 10:00:00,41.23,41.25,41.03,41.15,146400.0,22.4778,22.4887,22.3688,22.4342,146400.0
2008-04-08 10:05:00,41.15,41.21,41.15,41.17,99400.0,22.4342,22.4669,22.4342,22.4451,99400.0
2008-04-08 10:10:00,41.17,41.3,41.13,41.18,197100.0,22.4451,22.516,22.4233,22.4505,197100.0
2008-04-08 10:15:00,41.19,41.52,41.14,41.49,172100.0,22.456,22.6359,22.4287,22.6195,172100.0
2008-04-08 10:20:00,41.48,41.64,41.47,41.47,185700.0,22.6141,22.7013,22.6086,22.6086,185700.0
2008-04-08 10:25:00,41.48,41.48,41.35,41.42,157200.0,22.6141,22.6141,22.5432,22.5814,157200.0
2008-04-08 10:30:00,41.42,41.45,41.41,41.43,92800.0,22.5814,22.5977,22.5759,22.5868,92800.0
2008-04-08 10:35:00,41.43,41.58,41.4,41.43,87500.0,22.5868,22.6686,22.5705,22.5868,87500.0
2008-04-08 10:40:00,41.44,41.81,41.44,41.68,128800.0,22.5923,22.794,22.5923,22.7231,128800.0
2008-04-08 10:45:00,41.68,41.77,41.67,41.73,80700.0,22.7231,22.7722,22.7177,22.7504,80700.0
2008-04-08 10:50:00,41.72,41.8,41.72,41.78,96400.0,22.7449,22.7885,22.7449,22.7776,96400.0
2008-04-08 10:55:00,41.78,41.79,41.62,41.62,51400.0,22.7776,22.7831,22.6904,22.6904,51400.0
2008-04-08 11:00:00,41.62,41.68,41.57,41.59,35200.0,22.6904,22.7231,22.6631,22.6741,35200.0
2008-04-08 11:05:00,41.59,41.61,41.54,41.61,46200.0,22.6741,22.685,22.6468,22.685,46200.0
2008-04-08 11:10:00,41.62,41.72,41.56,41.56,41000.0,22.6904,22.7449,22.6577,22.6577,41000.0
2008-04-08 11:15:00,41.57,41.67,41.56,41.66,33500.0,22.6631,22.7177,22.6577,22.7122,33500.0
2008-04-08 11:20:00,41.66,41.67,41.58,41.66,59900.0,22.7122,22.7177,22.6686,22.7122,59900.0
2008-04-08 11:25:00,41.67,41.69,41.61,41.64,23400.0,22.7177,22.7286,22.685,22.7013,23400.0
2008-04-08 11:30:00,41.63,41.68,41.61,41.63,43500.0,22.6959,22.7231,22.685,22.6959,43500.0
2008-04-08 11:35:00,41.63,41.64,41.55,41.56,50600.0,22.6959,22.7013,22.6522,22.6577,50600.0
2008-04-08 11:40:00,41.56,41.57,41.55,41.57,24700.0,22.6577,22.6631,22.6522,22.6631,24700.0
2008-04-08 11:45:00,41.57,41.57,41.55,41.55,45600.0,22.6631,22.6631,22.6522,22.6522,45600.0
2008-04-08 11:50:00,41.56,41.58,41.46,41.54,63600.0,22.6577,22.6686,22.6032,22.6468,63600.0
2008-04-08 11:55:00,41.54,41.61,41.53,41.57,24500.0,22.6468,22.685,22.6413,22.6631,24500.0
2008-04-08 12:00:00,41.57,41.63,41.54,41.55,33000.0,22.6631,22.6959,22.6468,22.6522,33000.0
2008-04-08 12:05:00,41.54,41.64,41.54,41.62,26800.0,22.6468,22.7013,22.6468,22.6904,26800.0
2008-04-08 12:10:00,41.61,41.62,41.53,41.55,20000.0,22.685,22.6904,22.6413,22.6522,20000.0
2008-04-08 12:15:00,41.55,41.55,41.47,41.47,22600.0,22.6522,22.6522,22.6086,22.6086,22600.0
2008-04-08 12:20:00,41.47,41.51,41.46,41.5,24200.0,22.6086,22.6304,22.6032,22.625,24200.0
2008-04-08 12:25:00,41.49,41.53,41.47,41.48,26800.0,22.6195,22.6413,22.6086,22.6141,26800.0
2008-04-08 12:30:00,41.48,41.51,41.46,41.46,17300.0,22.6141,22.6304,22.6032,22.6032,17300.0
2008-04-08 12:35:00,41.46,41.46,41.43,41.46,17300.0,22.6032,22.6032,22.5868,22.6032,17300.0
2008-04-08 12:40:00,41.46,41.49,41.44,41.47,29000.0,22.6032,22.6195,22.5923,22.6086,29000.0
2008-04-08 12:45:00,41.47,41.51,41.44,41.46,47600.0,22.6086,22.6304,22.5923,22.6032,47600.0
2008-04-08 12:50:00,41.46,41.46,41.44,41.45,19000.0,22.6032,22.6032,22.5923,22.5977,19000.0
2008-04-08 12:55:00,41.45,41.46,41.38,41.39,48000.0,22.5977,22.6032,22.5596,22.565,48000.0
2008-04-08 13:00:00,41.39,41.42,41.31,41.36,47300.0,22.565,22.5814,22.5214,22.5487,47300.0
2008-04-08 13:05:00,41.36,41.38,41.35,41.36,21700.0,22.5487,22.5596,22.5432,22.5487,21700.0
2008-04-08 13:10:00,41.37,41.4,41.35,41.37,23000.0,22.5541,22.5705,22.5432,22.5541,23000.0
2008-04-08 13:15:00,41.37,41.37,41.32,41.35,35500.0,22.5541,22.5541,22.5269,22.5432,35500.0
2008-04-08 13:20:00,41.34,41.43,41.31,41.42,58700.0,22.5378,22.5868,22.5214,22.5814,58700.0
2008-04-08 13:25:00,41.42,41.45,41.39,41.42,80200.0,22.5814,22.5977,22.565,22.5814,80200.0
2008-04-08 13:30:00,41.42,41.42,41.34,41.35,22300.0,22.5814,22.5814,22.5378,22.5432,22300.0
2008-04-08 13:35:00,41.34,41.41,41.32,41.33,34100.0,22.5378,22.5759,22.5269,22.5323,34100.0
2008-04-08 13:40:00,41.34,41.36,41.31,41.32,14100.0,22.5378,22.5487,22.5214,22.5269,14100.0
2008-04-08 13:45:00,41.33,41.36,41.3,41.36,21100.0,22.5323,22.5487,22.516,22.5487,21100.0
2008-04-08 13:50:00,41.35,41.42,41.34,41.41,33400.0,22.5432,22.5814,22.5378,22.5759,33400.0
2008-04-08 13:55:00,41.4,41.4,41.27,41.3,87800.0,22.5705,22.5705,22.4996,22.516,87800.0
2008-04-08 14:00:00,41.29,41.29,41.19,41.23,54600.0,22.5105,22.5105,22.456,22.4778,54600.0
2008-04-08 14:05:00,41.24,41.24,41.02,41.04,68500.0,22.4832,22.4832,22.3633,22.3742,68500.0
2008-04-08 14:10:00,41.04,41.19,41.0,41.17,115800.0,22.3742,22.456,22.3524,22.4451,115800.0
2008-04-08 14:15:00,41.17,41.19,41.05,41.06,69800.0,22.4451,22.456,22.3797,22.3851,69800.0
2008-04-08 14:20:00,41.06,41.07,40.93,40.94,90500.0,22.3851,22.3906,22.3142,22.3197,90500.0
2008-04-08 14:25:00,40.94,41.03,40.92,41.0,103600.0,22.3197,22.3688,22.3088,22.3524,103600.0
2008-04-08 14:30:00,40.99,40.99,40.93,40.94,44000.0,22.3469,22.3469,22.3142,22.3197,44000.0
2008-04-08 14:35:00,40.93,41.0,40.9,40.96,50200.0,22.3142,22.3524,22.2979,22.3306,50200.0
2008-04-08 14:40:00,40.95,40.99,40.94,40.95,49400.0,22.3251,22.3469,22.3197,22.3251,49400.0
2008-04-08 14:45:00,40.94,41.01,40.94,41.0,77100.0,22.3197,22.3578,22.3197,22.3524,77100.0
2008-04-08 14:50:00,40.99,41.23,40.99,41.16,101000.0,22.3469,22.4778,22.3469,22.4396,101000.0
2008-04-08 14:55:00,41.15,41.19,41.14,41.19,34000.0,22.4342,22.456,22.4287,22.456,34000.0
2008-04-08 15:00:00,41.19,41.19,41.07,41.07,46600.0,22.456,22.456,22.3906,22.3906,46600.0
2008-04-08 15:05:00,41.07,41.07,41.0,41.04,64000.0,22.3906,22.3906,22.3524,22.3742,64000.0
2008-04-08 15:10:00,41.04,41.05,40.97,41.02,46200.0,22.3742,22.3797,22.336,22.3633,46200.0
2008-04-08 15:15:00,41.02,41.04,41.0,41.03,22100.0,22.3633,22.3742,22.3524,22.3688,22100.0
2008-04-08 15:20:00,41.04,41.08,40.99,41.01,49800.0,22.3742,22.396,22.3469,22.3578,49800.0
2008-04-08 15:25:00,41.0,41.14,41.0,41.12,131500.0,22.3524,22.4287,22.3524,22.4178,131500.0
2008-04-08 15:30:00,41.13,41.25,41.13,41.23,78200.0,22.4233,22.4887,22.4233,22.4778,78200.0
2008-04-08 15:35:00,41.23,41.23,41.16,41.16,59400.0,22.4778,22.4778,22.4396,22.4396,59400.0
2008-04-08 15:40:00,41.16,41.22,41.13,41.2,56200.0,22.4396,22.4723,22.4233,22.4614,56200.0
2008-04-08 15:45:00,41.21,41.26,41.12,41.2,71700.0,22.4669,22.4941,22.4178,22.4614,71700.0
2008-04-08 15:50:00,41.2,41.3,41.19,41.24,98100.0,22.4614,22.516,22.456,22.4832,98100.0
2008-04-08 15:55:00,41.24,41.25,41.14,41.19,110300.0,22.4832,22.4887,22.4287,22.456,110300.0
2008-04-09 09:30:00,41.13,41.4,41.1,41.23,64300.0,22.4233,22.5705,22.4069,22.4778,64300.0
2008-04-09 09:35:00,41.23,41.58,41.2,41.44,74200.0,22.4778,22.6686,22.4614,22.5923,74200.0
2008-04-09 09:40:00,41.41,41.44,41.25,41.27,42600.0,22.5759,22.5923,22.4887,22.4996,42600.0
2008-04-09 09:45:00,41.26,41.3,41.19,41.21,68100.0,22.4941,22.516,22.456,22.4669,68100.0
2008-04-09 09:50:00,41.23,41.46,41.23,41.3,99600.0,22.4778,22.6032,22.4778,22.516,99600.0
2008-04-09 09:55:00,41.3,41.33,41.02,41.14,80300.0,22.516,22.5323,22.3633,22.4287,80300.0
2008-04-09 10:00:00,41.15,41.17,40.96,41.01,51600.0,22.4342,22.4451,22.3306,22.3578,51600.0
2008-04-09 10:05:00,41.01,41.15,40.96,41.12,54100.0,22.3578,22.4342,22.3306,22.4178,54100.0
2008-04-09 10:10:00,41.12,41.14,41.06,41.11,28900.0,22.4178,22.4287,22.3851,22.4124,28900.0
2008-04-09 10:15:00,41.1,41.3,41.1,41.3,56200.0,22.4069,22.516,22.4069,22.516,56200.0
2008-04-09 10:20:00,41.3,41.35,41.17,41.18,52400.0,22.516,22.5432,22.4451,22.4505,52400.0
2008-04-09 10:25:00,41.17,41.29,41.15,41.28,49000.0,22.4451,22.5105,22.4342,22.505,49000.0
2008-04-09 10:30:00,41.3,41.33,41.06,41.18,66600.0,22.516,22.5323,22.3851,22.4505,66600.0
2008-04-09 10:35:00,41.2,41.27,41.11,41.23,45600.0,22.4614,22.4996,22.4124,22.4778,45600.0
2008-04-09 10:40:00,41.24,41.25,41.11,41.16,28500.0,22.4832,22.4887,22.4124,22.4396,28500.0
2008-04-09 10:45:00,41.19,41.25,41.17,41.23,25500.0,22.456,22.4887,22.4451,22.4778,25500.0
2008-04-09 10:50:00,41.25,41.34,41.24,41.32,67800.0,22.4887,22.5378,22.4832,22.5269,67800.0
2008-04-09 10:55:00,41.32,41.41,41.31,41.41,22000.0,22.5269,22.5759,22.5214,22.5759,22000.0
2008-04-09 11:00:00,41.41,41.44,41.39,41.43,33600.0,22.5759,22.5923,22.565,22.5868,33600.0
2008-04-09 11:05:00,41.43,41.43,41.36,41.41,20600.0,22.5868,22.5868,22.5487,22.5759,20600.0
2008-04-09 11:10:00,41.4,41.55,41.4,41.55,50800.0,22.5705,22.6522,22.5705,22.6522,50800.0
2008-04-09 11:15:00,41.54,41.55,41.46,41.47,48900.0,22.6468,22.6522,22.6032,22.6086,48900.0
2008-04-09 11:20:00,41.47,41.48,41.45,41.47,46500.0,22.6086,22.6141,22.5977,22.6086,46500.0
2008-04-09 11:25:00,41.47,41.5,41.43,41.47,65900.0,22.6086,22.625,22.5868,22.6086,65900.0
2008-04-09 11:30:00,41.46,41.49,41.44,41.44,21100.0,22.6032,22.6195,22.5923,22.5923,21100.0
2008-04-09 11:35:00,41.44,41.45,41.27,41.28,97400.0,22.5923,22.5977,22.4996,22.505,97400.0
2008-04-09 11:40:00,41.28,41.36,41.28,41.29,24800.0,22.505,22.5487,22.505,22.5105,24800.0
2008-04-09 11:45:00,41.31,41.44,41.3,41.4,48800.0,22.5214,22.5923,22.516,22.5705,48800.0
2008-04-09 11:50:00,41.4,41.42,41.34,41.39,32100.0,22.5705,22.5814,22.5378,22.565,32100.0
2008-04-09 11:55:00,41.39,41.5,41.38,41.47,54500.0,22.565,22.625,22.5596,22.6086,54500.0
2008-04-09 12:00:00,41.47,41.58,41.45,41.57,16800.0,22.6086,22.6686,22.5977,22.6631,16800.0
2008-04-09 12:05:00,41.57,41.57,41.5,41.51,11400.0,22.6631,22.6631,22.625,22.6304,11400.0
2008-04-09 12:10:00,41.51,41.53,41.48,41.52,18700.0,22.6304,22.6413,22.6141,22.6359,18700.0
2008-04-09 12:15:00,41.52,41.57,41.49,41.53,28800.0,22.6359,22.6631,22.6195,22.6413,28800.0
2008-04-09 12:20:00,41.52,41.61,41.47,41.59,36000.0,22.6359,22.685,22.6086,22.6741,36000.0
2008-04-09 12:25:00,41.6,41.72,41.58,41.72,52500.0,22.6795,22.7449,22.6686,22.7449,52500.0
2008-04-09 12:30:00,41.72,41.76,41.71,41.72,33200.0,22.7449,22.7667,22.7395,22.7449,33200.0
2008-04-09 12:35:00,41.73,41.78,41.71,41.77,47700.0,22.7504,22.7776,22.7395,22.7722,47700.0
2008-04-09 12:40:00,41.76,41.79,41.75,41.75,25700.0,22.7667,22.7831,22.7613,22.7613,25700.0
2008-04-09 12:45:00,41.75,41.79,41.69,41.69,41800.0,22.7613,22.7831,22.7286,22.7286,41800.0
2008-04-09 12:50:00,41.7,41.75,41.69,41.71,33600.0,22.734,22.7613,22.7286,22.7395,33600.0
2008-04-09 12:55:00,41.72,41.76,41.69,41.75,65900.0,22.7449,22.7667,22.7286,22.7613,65900.0
2008-04-09 13:00:00,41.74,41.85,41.73,41.84,100500.0,22.7558,22.8158,22.7504,22.8103,100500.0
2008-04-09 13:05:00,41.84,41.92,41.77,41.9,100800.0,22.8103,22.854,22.7722,22.8431,100800.0
2008-04-09 13:10:00,41.9,42.04,41.9,42.01,63000.0,22.8431,22.9194,22.8431,22.903,63000.0
2008-04-09 13:15:00,42.01,42.17,41.99,42.13,93700.0,22.903,22.9903,22.8921,22.9685,93700.0
2008-04-09 13:20:00,42.12,42.24,42.11,42.21,86000.0,22.963,23.0284,22.9575,23.0121,86000.0
2008-04-09 13:25:00,42.2,42.25,42.19,42.25,32200.0,23.0066,23.0339,23.0012,23.0339,32200.0
2008-04-09 13:30:00,42.25,42.28,42.21,42.25,41000.0,23.0339,23.0502,23.0121,23.0339,41000.0
2008-04-09 13:35:00,42.25,42.4,42.24,42.4,47200.0,23.0339,23.1156,23.0284,23.1156,47200.0
2008-04-09 13:40:00,42.41,42.48,42.37,42.43,55900.0,23.1211,23.1593,23.0993,23.132,55900.0
2008-04-09 13:45:00,42.43,42.44,42.33,42.33,33100.0,23.132,23.1375,23.0775,23.0775,33100.0
2008-04-09 13:50:00,42.31,42.34,42.22,42.33,30900.0,23.0666,23.0829,23.0175,23.0775,30900.0
2008-04-09 13:55:00,42.32,42.38,42.26,42.38,89600.0,23.072,23.1047,23.0393,23.1047,89600.0
2008-04-09 14:00:00,42.38,42.46,42.37,42.43,47700.0,23.1047,23.1484,23.0993,23.132,47700.0
2008-04-09 14:05:00,42.43,42.57,42.38,42.53,101900.0,23.132,23.2083,23.1047,23.1865,101900.0
2008-04-09 14:10:00,42.53,42.55,42.4,42.4,147000.0,23.1865,23.1974,23.1156,23.1156,147000.0
2008-04-09 14:15:00,42.42,42.49,42.32,42.42,157500.0,23.1266,23.1647,23.072,23.1266,157500.0
2008-04-09 14:20:00,42.42,42.48,42.39,42.43,51700.0,23.1266,23.1593,23.1102,23.132,51700.0
2008-04-09 14:25:00,42.44,42.52,42.39,42.51,63900.0,23.1375,23.1811,23.1102,23.1756,63900.0
2008-04-09 14:30:00,42.5,42.59,42.46,42.58,79500.0,23.1702,23.2192,23.1484,23.2138,79500.0
2008-04-09 14:35:00,42.59,42.75,42.56,42.72,110100.0,23.2192,23.3065,23.2029,23.2901,110100.0
2008-04-09 14:40:00,42.73,42.78,42.61,42.62,126000.0,23.2956,23.3228,23.2301,23.2356,126000.0
2008-04-09 14:45:00,42.63,42.69,42.54,42.63,197700.0,23.241,23.2738,23.192,23.241,197700.0
2008-04-09 14:50:00,42.63,42.63,42.43,42.47,101700.0,23.241,23.241,23.132,23.1538,101700.0
2008-04-09 14:55:00,42.45,42.56,42.44,42.54,75200.0,23.1429,23.2029,23.1375,23.192,75200.0
2008-04-09 15:00:00,42.53,42.53,42.45,42.49,73700.0,23.1865,23.1865,23.1429,23.1647,73700.0
2008-04-09 15:05:00,42.49,42.53,42.42,42.43,57500.0,23.1647,23.1865,23.1266,23.132,57500.0
2008-04-09 15:10:00,42.43,42.47,42.36,42.42,65900.0,23.132,23.1538,23.0938,23.1266,65900.0
2008-04-09 15:15:00,42.42,42.52,42.4,42.52,67100.0,23.1266,23.1811,23.1156,23.1811,67100.0
2008-04-09 15:20:00,42.52,42.6,42.49,42.52,99200.0,23.1811,23.2247,23.1647,23.1811,99200.0
2008-04-09 15:25:00,42.52,42.6,42.52,42.54,105100.0,23.1811,23.2247,23.1811,23.192,105100.0
2008-04-09 15:30:00,42.53,42.59,42.5,42.56,97700.0,23.1865,23.2192,23.1702,23.2029,97700.0
2008-04-09 15:35:00,42.56,42.76,42.56,42.69,148800.0,23.2029,23.3119,23.2029,23.2738,148800.0
2008-04-09 15:40:00,42.69,42.69,42.64,42.64,120600.0,23.2738,23.2738,23.2465,23.2465,120600.0
2008-04-09 15:45:00,42.65,42.67,42.59,42.6,108600.0,23.2519,23.2628,23.2192,23.2247,108600.0
2008-04-09 15:50:00,42.6,42.61,42.49,42.49,187200.0,23.2247,23.2301,23.1647,23.1647,187200.0
2008-04-09 15:55:00,42.5,42.57,42.48,42.57,263200.0,23.1702,23.2083,23.1593,23.2083,263200.0
2008-04-10 09:30:00,42.49,42.94,42.48,42.85,62100.0,23.1647,23.41,23.1593,23.361,62100.0
2008-04-10 09:35:00,42.81,42.83,42.53,42.57,57000.0,23.3392,23.3501,23.1865,23.2083,57000.0
2008-04-10 09:40:00,42.59,42.78,42.26,42.26,55800.0,23.2192,23.3228,23.0393,23.0393,55800.0
2008-04-10 09:45:00,42.27,42.36,42.02,42.03,76200.0,23.0448,23.0938,22.9085,22.9139,76200.0
2008-04-10 09:50:00,42.02,42.13,42.0,42.08,61300.0,22.9085,22.9685,22.8976,22.9412,61300.0
2008-04-10 09:55:00,42.07,42.11,41.97,42.0,91700.0,22.9357,22.9575,22.8812,22.8976,91700.0
2008-04-10 10:00:00,42.0,42.32,41.91,42.29,242300.0,22.8976,23.072,22.8485,23.0557,242300.0
2008-04-10 10:05:00,42.3,42.46,42.29,42.29,53300.0,23.0611,23.1484,23.0557,23.0557,53300.0
2008-04-10 10:10:00,42.3,42.53,42.28,42.35,90100.0,23.0611,23.1865,23.0502,23.0884,90100.0
2008-04-10 10:15:00,42.35,42.47,42.23,42.37,60200.0,23.0884,23.1538,23.023,23.0993,60200.0
2008-04-10 10:20:00,42.37,42.71,42.31,42.71,79400.0,23.0993,23.2847,23.0666,23.2847,79400.0
2008-04-10 10:25:00,42.71,42.79,42.68,42.77,95300.0,23.2847,23.3283,23.2683,23.3174,95300.0
2008-04-10 10:30:00,42.77,42.79,42.65,42.68,62400.0,23.3174,23.3283,23.2519,23.2683,62400.0
2008-04-10 10:35:00,42.68,42.74,42.65,42.72,42400.0,23.2683,23.301,23.2519,23.2901,42400.0
2008-04-10 10:40:00,42.72,43.11,42.72,43.04,122100.0,23.2901,23.5027,23.2901,23.4646,122100.0
2008-04-10 10:45:00,43.05,43.23,42.98,43.13,71600.0,23.47,23.5681,23.4319,23.5136,71600.0
2008-04-10 10:50:00,43.12,43.16,43.05,43.07,54600.0,23.5082,23.53,23.47,23.4809,54600.0
2008-04-10 10:55:00,43.06,43.22,43.06,43.18,56000.0,23.4755,23.5627,23.4755,23.5409,56000.0
2008-04-10 11:00:00,43.18,43.2,42.89,42.9,34000.0,23.5409,23.5518,23.3828,23.3882,34000.0
2008-04-10 11:05:00,42.9,42.94,42.86,42.94,36100.0,23.3882,23.41,23.3664,23.41,36100.0
2008-04-10 11:10:00,42.95,43.22,42.95,43.18,35200.0,23.4155,23.5627,23.4155,23.5409,35200.0
2008-04-10 11:15:00,43.18,43.21,43.09,43.11,24800.0,23.5409,23.5572,23.4918,23.5027,24800.0
2008-04-10 11:20:00,43.12,43.21,43.12,43.2,30400.0,23.5082,23.5572,23.5082,23.5518,30400.0
2008-04-10 11:25:00,43.21,43.24,43.07,43.11,43300.0,23.5572,23.5736,23.4809,23.5027,43300.0
2008-04-10 11:30:00,43.14,43.15,43.03,43.15,20200.0,23.5191,23.5245,23.4591,23.5245,20200.0
2008-04-10 11:35:00,43.15,43.21,43.11,43.16,27500.0,23.5245,23.5572,23.5027,23.53,27500.0
2008-04-10 11:40:00,43.16,43.4,43.16,43.4,50600.0,23.53,23.6608,23.53,23.6608,50600.0
2008-04-10 11:45:00,43.39,43.48,43.35,43.43,55300.0,23.6554,23.7044,23.6336,23.6772,55300.0
2008-04-10 11:50:00,43.42,43.42,43.33,43.37,26400.0,23.6717,23.6717,23.6227,23.6445,26400.0
2008-04-10 11:55:00,43.37,43.43,43.37,43.4,16600.0,23.6445,23.6772,23.6445,23.6608,16600.0
2008-04-10 12:00:00,43.4,43.47,43.33,43.34,31200.0,23.6608,23.699,23.6227,23.6281,31200.0
2008-04-10 12:05:00,43.34,43.37,43.28,43.28,23300.0,23.6281,23.6445,23.5954,23.5954,23300.0
2008-04-10 12:10:00,43.28,43.33,43.27,43.3,12600.0,23.5954,23.6227,23.59,23.6063,12600.0
2008-04-10 12:15:00,43.3,43.3,43.25,43.27,11500.0,23.6063,23.6063,23.5791,23.59,11500.0
2008-04-10 12:20:00,43.27,43.34,43.27,43.31,16700.0,23.59,23.6281,23.59,23.6118,16700.0
2008-04-10 12:25:00,43.31,43.31,43.19,43.2,17400.0,23.6118,23.6118,23.5463,23.5518,17400.0
2008-04-10 12:30:00,43.19,43.27,43.19,43.26,19300.0,23.5463,23.59,23.5463,23.5845,19300.0
2008-04-10 12:35:00,43.26,43.29,43.21,43.29,20700.0,23.5845,23.6009,23.5572,23.6009,20700.0
2008-04-10 12:40:00,43.3,43.31,43.26,43.29,17600.0,23.6063,23.6118,23.5845,23.6009,17600.0
2008-04-10 12:45:00,43.3,43.32,43.18,43.19,23900.0,23.6063,23.6172,23.5409,23.5463,23900.0
2008-04-10 12:50:00,43.2,43.2,43.14,43.19,25700.0,23.5518,23.5518,23.5191,23.5463,25700.0
2008-04-10 12:55:00,43.18,43.18,43.1,43.1,25800.0,23.5409,23.5409,23.4973,23.4973,25800.0
2008-04-10 13:00:00,43.1,43.1,43.05,43.08,44600.0,23.4973,23.4973,23.47,23.4864,44600.0
2008-04-10 13:05:00,43.08,43.09,43.02,43.09,32800.0,23.4864,23.4918,23.4537,23.4918,32800.0
2008-04-10 13:10:00,43.09,43.15,43.06,43.1,36800.0,23.4918,23.5245,23.4755,23.4973,36800.0
2008-04-10 13:15:00,43.1,43.19,43.1,43.14,18600.0,23.4973,23.5463,23.4973,23.5191,18600.0
2008-04-10 13:20:00,43.14,43.22,43.14,43.18,18300.0,23.5191,23.5627,23.5191,23.5409,18300.0
2008-04-10 13:25:00,43.18,43.24,43.17,43.18,25800.0,23.5409,23.5736,23.5354,23.5409,25800.0
2008-04-10 13:30:00,43.18,43.25,43.17,43.21,20800.0,23.5409,23.5791,23.5354,23.5572,20800.0
2008-04-10 13:35:00,43.21,43.34,43.2,43.32,28000.0,23.5572,23.6281,23.5518,23.6172,28000.0
2008-04-10 13:40:00,43.32,43.37,43.32,43.37,28800.0,23.6172,23.6445,23.6172,23.6445,28800.0
2008-04-10 13:45:00,43.37,43.4,43.35,43.4,26700.0,23.6445,23.6608,23.6336,23.6608,26700.0
2008-04-10 13:50:00,43.39,43.41,43.26,43.26,42800.0,23.6554,23.6663,23.5845,23.5845,42800.0
2008-04-10 13:55:00,43.26,43.28,43.09,43.1,77400.0,23.5845,23.5954,23.4918,23.4973,77400.0
2008-04-10 14:00:00,43.11,43.18,43.09,43.15,41200.0,23.5027,23.5409,23.4918,23.5245,41200.0
2008-04-10 14:05:00,43.15,43.19,43.14,43.18,27900.0,23.5245,23.5463,23.5191,23.5409,27900.0
2008-04-10 14:10:00,43.18,43.24,43.18,43.18,34300.0,23.5409,23.5736,23.5409,23.5409,34300.0
2008-04-10 14:15:00,43.17,43.18,43.04,43.09,64200.0,23.5354,23.5409,23.4646,23.4918,64200.0
2008-04-10 14:20:00,43.08,43.12,43.05,43.07,44600.0,23.4864,23.5082,23.47,23.4809,44600.0
2008-04-10 14:25:00,43.06,43.1,43.04,43.07,64300.0,23.4755,23.4973,23.4646,23.4809,64300.0
2008-04-10 14:30:00,43.06,43.13,42.98,43.13,78700.0,23.4755,23.5136,23.4319,23.5136,78700.0
2008-04-10 14:35:00,43.13,43.22,43.13,43.2,44800.0,23.5136,23.5627,23.5136,23.5518,44800.0
2008-04-10 14:40:00,43.2,43.24,43.13,43.23,51800.0,23.5518,23.5736,23.5136,23.5681,51800.0
2008-04-10 14:45:00,43.24,43.26,43.15,43.2,39600.0,23.5736,23.5845,23.5245,23.5518,39600.0
2008-04-10 14:50:00,43.2,43.23,43.16,43.21,31300.0,23.5518,23.5681,23.53,23.5572,31300.0
2008-04-10 14:55:00,43.21,43.3,43.19,43.3,34300.0,23.5572,23.6063,23.5463,23.6063,34300.0
2008-04-10 15:00:00,43.3,43.31,43.26,43.29,49300.0,23.6063,23.6118,23.5845,23.6009,49300.0
2008-04-10 15:05:00,43.28,43.28,43.24,43.26,33200.0,23.5954,23.5954,23.5736,23.5845,33200.0
2008-04-10 15:10:00,43.26,43.26,43.13,43.15,58900.0,23.5845,23.5845,23.5136,23.5245,58900.0
2008-04-10 15:15:00,43.15,43.26,43.15,43.24,28800.0,23.5245,23.5845,23.5245,23.5736,28800.0
2008-04-10 15:20:00,43.24,43.25,43.19,43.24,40500.0,23.5736,23.5791,23.5463,23.5736,40500.0
2008-04-10 15:25:00,43.24,43.29,43.22,43.25,28400.0,23.5736,23.6009,23.5627,23.5791,28400.0
2008-04-10 15:30:00,43.25,43.25,42.97,42.99,80900.0,23.5791,23.5791,23.4264,23.4373,80900.0
2008-04-10 15:35:00,42.98,43.08,42.97,43.05,38800.0,23.4319,23.4864,23.4264,23.47,38800.0
2008-04-10 15:40:00,43.05,43.08,42.98,43.02,84800.0,23.47,23.4864,23.4319,23.4537,84800.0
2008-04-10 15:45:00,43.02,43.11,43.01,43.09,72700.0,23.4537,23.5027,23.4482,23.4918,72700.0
2008-04-10 15:50:00,43.09,43.23,43.09,43.21,122400.0,23.4918,23.5681,23.4918,23.5572,122400.0
2008-04-10 15:55:00,43.2,43.23,43.15,43.15,99000.0,23.5518,23.5681,23.5245,23.5245,99000.0
2008-04-11 09:30:00,42.75,42.82,42.28,42.64,76500.0,23.3065,23.3446,23.0502,23.2465,76500.0
2008-04-11 09:35:00,42.62,42.89,42.55,42.57,39700.0,23.2356,23.3828,23.1974,23.2083,39700.0
2008-04-11 09:40:00,42.59,42.66,42.55,42.57,22000.0,23.2192,23.2574,23.1974,23.2083,22000.0
2008-04-11 09:45:00,42.57,42.57,42.48,42.54,41500.0,23.2083,23.2083,23.1593,23.192,41500.0
2008-04-11 09:50:00,42.55,42.66,42.49,42.63,32900.0,23.1974,23.2574,23.1647,23.241,32900.0
2008-04-11 09:55:00,42.63,42.7,42.5,42.5,73600.0,23.241,23.2792,23.1702,23.1702,73600.0
2008-04-11 10:00:00,42.5,42.5,42.22,42.34,131600.0,23.1702,23.1702,23.0175,23.0829,131600.0
2008-04-11 10:05:00,42.33,42.34,42.13,42.17,94200.0,23.0775,23.0829,22.9685,22.9903,94200.0
2008-04-11 10:10:00,42.15,42.3,42.13,42.21,47400.0,22.9794,23.0611,22.9685,23.0121,47400.0
2008-04-11 10:15:00,42.22,42.36,42.22,42.26,47300.0,23.0175,23.0938,23.0175,23.0393,47300.0
2008-04-11 10:20:00,42.26,42.34,42.21,42.3,50100.0,23.0393,23.0829,23.0121,23.0611,50100.0
2008-04-11 10:25:00,42.31,42.45,42.31,42.42,66900.0,23.0666,23.1429,23.0666,23.1266,66900.0
2008-04-11 10:30:00,42.4,42.62,42.4,42.48,77200.0,23.1156,23.2356,23.1156,23.1593,77200.0
2008-04-11 10:35:00,42.48,42.53,42.34,42.44,23600.0,23.1593,23.1865,23.0829,23.1375,23600.0
2008-04-11 10:40:00,42.43,42.46,42.38,42.41,17000.0,23.132,23.1484,23.1047,23.1211,17000.0
2008-04-11 10:45:00,42.41,42.52,42.38,42.5,16900.0,23.1211,23.1811,23.1047,23.1702,16900.0
2008-04-11 10:50:00,42.53,42.54,42.5,42.52,16000.0,23.1865,23.192,23.1702,23.1811,16000.0
2008-04-11 10:55:00,42.51,42.51,42.39,42.4,21000.0,23.1756,23.1756,23.1102,23.1156,21000.0
2008-04-11 11:00:00,42.4,42.4,42.3,42.34,26600.0,23.1156,23.1156,23.0611,23.0829,26600.0
2008-04-11 11:05:00,42.35,42.54,42.34,42.49,31100.0,23.0884,23.192,23.0829,23.1647,31100.0
2008-04-11 11:10:00,42.49,42.5,42.31,42.31,14300.0,23.1647,23.1702,23.0666,23.0666,14300.0
2008-04-11 11:15:00,42.31,42.32,42.25,42.31,28500.0,23.0666,23.072,23.0339,23.0666,28500.0
2008-04-11 11:20:00,42.31,42.32,42.24,42.24,27000.0,23.0666,23.072,23.0284,23.0284,27000.0
2008-04-11 11:25:00,42.24,42.24,42.08,42.1,50300.0,23.0284,23.0284,22.9412,22.9521,50300.0
2008-04-11 11:30:00,42.09,42.16,42.07,42.11,29300.0,22.9466,22.9848,22.9357,22.9575,29300.0
2008-04-11 11:35:00,42.1,42.13,42.04,42.07,44800.0,22.9521,22.9685,22.9194,22.9357,44800.0
2008-04-11 11:40:00,42.07,42.1,42.05,42.07,26900.0,22.9357,22.9521,22.9248,22.9357,26900.0
2008-04-11 11:45:00,42.07,42.1,42.04,42.06,64000.0,22.9357,22.9521,22.9194,22.9303,64000.0
2008-04-11 11:50:00,42.06,42.07,42.0,42.06,68900.0,22.9303,22.9357,22.8976,22.9303,68900.0
2008-04-11 11:55:00,42.05,42.22,42.05,42.21,45300.0,22.9248,23.0175,22.9248,23.0121,45300.0
2008-04-11 12:00:00,42.22,42.22,42.12,42.18,25400.0,23.0175,23.0175,22.963,22.9957,25400.0
2008-04-11 12:05:00,42.18,42.19,42.07,42.1,37500.0,22.9957,23.0012,22.9357,22.9521,37500.0
2008-04-11 12:10:00,42.1,42.23,42.1,42.16,30800.0,22.9521,23.023,22.9521,22.9848,30800.0
2008-04-11 12:15:00,42.17,42.18,42.12,42.13,19200.0,22.9903,22.9957,22.963,22.9685,19200.0
2008-04-11 12:20:00,42.12,42.13,41.99,42.0,66400.0,22.963,22.9685,22.8921,22.8976,66400.0
2008-04-11 12:25:00,42.0,42.07,42.0,42.02,43800.0,22.8976,22.9357,22.8976,22.9085,43800.0
2008-04-11 12:30:00,42.03,42.05,42.0,42.03,13400.0,22.9139,22.9248,22.8976,22.9139,13400.0
2008-04-11 12:35:00,42.01,42.05,42.0,42.02,16200.0,22.903,22.9248,22.8976,22.9085,16200.0
2008-04-11 12:40:00,42.02,42.03,41.99,42.01,21600.0,22.9085,22.9139,22.8921,22.903,21600.0
2008-04-11 12:45:00,42.01,42.03,41.99,42.0,27600.0,22.903,22.9139,22.8921,22.8976,27600.0
2008-04-11 12:50:00,42.0,42.04,42.0,42.03,16400.0,22.8976,22.9194,22.8976,22.9139,16400.0
2008-04-11 12:55:00,42.04,42.05,42.0,42.03,29500.0,22.9194,22.9248,22.8976,22.9139,29500.0
2008-04-11 13:00:00,42.02,42.1,42.01,42.1,17900.0,22.9085,22.9521,22.903,22.9521,17900.0
2008-04-11 13:05:00,42.1,42.11,42.06,42.06,11500.0,22.9521,22.9575,22.9303,22.9303,11500.0
2008-04-11 13:10:00,42.05,42.05,42.03,42.03,40100.0,22.9248,22.9248,22.9139,22.9139,40100.0
2008-04-11 13:15:00,42.03,42.04,42.01,42.03,13600.0,22.9139,22.9194,22.903,22.9139,13600.0
2008-04-11 13:20:00,42.03,42.03,41.95,41.99,41800.0,22.9139,22.9139,22.8703,22.8921,41800.0
2008-04-11 13:25:00,41.99,41.99,41.85,41.85,42300.0,22.8921,22.8921,22.8158,22.8158,42300.0
2008-04-11 13:30:00,41.85,41.85,41.68,41.71,92400.0,22.8158,22.8158,22.7231,22.7395,92400.0
2008-04-11 13:35:00,41.72,41.72,41.55,41.63,55200.0,22.7449,22.7449,22.6522,22.6959,55200.0
2008-04-11 13:40:00,41.63,41.65,41.53,41.54,23900.0,22.6959,22.7068,22.6413,22.6468,23900.0
2008-04-11 13:45:00,41.54,41.69,41.54,41.66,32000.0,22.6468,22.7286,22.6468,22.7122,32000.0
2008-04-11 13:50:00,41.66,41.72,41.62,41.72,30500.0,22.7122,22.7449,22.6904,22.7449,30500.0
2008-04-11 13:55:00,41.72,41.78,41.7,41.75,28500.0,22.7449,22.7776,22.734,22.7613,28500.0
2008-04-11 14:00:00,41.74,41.81,41.74,41.77,24400.0,22.7558,22.794,22.7558,22.7722,24400.0
2008-04-11 14:05:00,41.77,41.81,41.75,41.79,40500.0,22.7722,22.794,22.7613,22.7831,40500.0
2008-04-11 14:10:00,41.79,41.79,41.71,41.71,91100.0,22.7831,22.7831,22.7395,22.7395,91100.0
2008-04-11 14:15:00,41.71,41.72,41.56,41.62,91800.0,22.7395,22.7449,22.6577,22.6904,91800.0
2008-04-11 14:20:00,41.61,41.62,41.59,41.6,33400.0,22.685,22.6904,22.6741,22.6795,33400.0
2008-04-11 14:25:00,41.6,41.67,41.6,41.6,28200.0,22.6795,22.7177,22.6795,22.6795,28200.0
2008-04-11 14:30:00,41.59,41.61,41.59,41.6,13300.0,22.6741,22.685,22.6741,22.6795,13300.0
2008-04-11 14:35:00,41.6,41.63,41.56,41.56,41500.0,22.6795,22.6959,22.6577,22.6577,41500.0
2008-04-11 14:40:00,41.56,41.6,41.46,41.47,45000.0,22.6577,22.6795,22.6032,22.6086,45000.0
2008-04-11 14:45:00,41.48,41.54,41.47,41.52,45600.0,22.6141,22.6468,22.6086,22.6359,45600.0
2008-04-11 14:50:00,41.53,41.63,41.53,41.6,24500.0,22.6413,22.6959,22.6413,22.6795,24500.0
2008-04-11 14:55:00,41.6,41.6,41.5,41.51,38900.0,22.6795,22.6795,22.625,22.6304,38900.0
2008-04-11 15:00:00,41.51,41.51,41.44,41.48,48600.0,22.6304,22.6304,22.5923,22.6141,48600.0
2008-04-11 15:05:00,41.48,41.57,41.43,41.46,55500.0,22.6141,22.6631,22.5868,22.6032,55500.0
2008-04-11 15:10:00,41.47,41.48,41.44,41.46,29700.0,22.6086,22.6141,22.5923,22.6032,29700.0
2008-04-11 15:15:00,41.46,41.54,41.45,41.52,36700.0,22.6032,22.6468,22.5977,22.6359,36700.0
2008-04-11 15:20:00,41.51,41.53,41.48,41.53,13900.0,22.6304,22.6413,22.6141,22.6413,13900.0
2008-04-11 15:25:00,41.53,41.59,41.47,41.54,43000.0,22.6413,22.6741,22.6086,22.6468,43000.0
2008-04-11 15:30:00,41.54,41.54,41.45,41.5,43100.0,22.6468,22.6468,22.5977,22.625,43100.0
2008-04-11 15:35:00,41.51,41.51,41.42,41.42,74100.0,22.6304,22.6304,22.5814,22.5814,74100.0
2008-04-11 15:40:00,41.42,41.45,41.36,41.36,70900.0,22.5814,22.5977,22.5487,22.5487,70900.0
2008-04-11 15:45:00,41.37,41.51,41.35,41.49,85300.0,22.5541,22.6304,22.5432,22.6195,85300.0
2008-04-11 15:50:00,41.5,41.51,41.36,41.5,123400.0,22.625,22.6304,22.5487,22.625,123400.0
2008-04-11 15:55:00,41.5,41.56,41.49,41.51,105900.0,22.625,22.6577,22.6195,22.6304,105900.0
2008-04-14 09:30:00,41.3,41.45,41.06,41.21,84700.0,22.516,22.5977,22.3851,22.4669,84700.0
2008-04-14 09:35:00,41.2,41.53,41.16,41.53,45400.0,22.4614,22.6413,22.4396,22.6413,45400.0
2008-04-14 09:40:00,41.51,41.52,41.14,41.17,35400.0,22.6304,22.6359,22.4287,22.4451,35400.0
2008-04-14 09:45:00,41.22,41.5,41.19,41.44,63300.0,22.4723,22.625,22.456,22.5923,63300.0
2008-04-14 09:50:00,41.45,41.51,41.28,41.47,27100.0,22.5977,22.6304,22.505,22.6086,27100.0
2008-04-14 09:55:00,41.45,41.69,41.45,41.62,84700.0,22.5977,22.7286,22.5977,22.6904,84700.0
2008-04-14 10:00:00,41.61,41.86,41.58,41.7,61700.0,22.685,22.8213,22.6686,22.734,61700.0
2008-04-14 10:05:00,41.71,41.75,41.57,41.66,45900.0,22.7395,22.7613,22.6631,22.7122,45900.0
2008-04-14 10:10:00,41.67,41.68,41.55,41.6,26700.0,22.7177,22.7231,22.6522,22.6795,26700.0
2008-04-14 10:15:00,41.62,41.76,41.55,41.74,29600.0,22.6904,22.7667,22.6522,22.7558,29600.0
2008-04-14 10:20:00,41.75,41.85,41.73,41.82,47700.0,22.7613,22.8158,22.7504,22.7994,47700.0
2008-04-14 10:25:00,41.82,41.9,41.79,41.81,29100.0,22.7994,22.8431,22.7831,22.794,29100.0
2008-04-14 10:30:00,41.81,41.91,41.79,41.87,25100.0,22.794,22.8485,22.7831,22.8267,25100.0
2008-04-14 10:35:00,41.86,41.89,41.82,41.85,23000.0,22.8213,22.8376,22.7994,22.8158,23000.0
2008-04-14 10:40:00,41.89,41.94,41.82,41.86,18000.0,22.8376,22.8649,22.7994,22.8213,18000.0
2008-04-14 10:45:00,41.85,41.92,41.85,41.91,21400.0,22.8158,22.854,22.8158,22.8485,21400.0
2008-04-14 10:50:00,41.91,41.91,41.8,41.8,26100.0,22.8485,22.8485,22.7885,22.7885,26100.0
2008-04-14 10:55:00,41.8,41.91,41.7,41.9,28400.0,22.7885,22.8485,22.734,22.8431,28400.0
2008-04-14 11:00:00,41.9,42.08,41.89,42.05,33800.0,22.8431,22.9412,22.8376,22.9248,33800.0
2008-04-14 11:05:00,42.06,42.11,41.86,41.88,37100.0,22.9303,22.9575,22.8213,22.8322,37100.0
2008-04-14 11:10:00,41.86,41.91,41.73,41.74,25000.0,22.8213,22.8485,22.7504,22.7558,25000.0
2008-04-14 11:15:00,41.73,41.8,41.68,41.7,19700.0,22.7504,22.7885,22.7231,22.734,19700.0
2008-04-14 11:20:00,41.7,41.82,41.61,41.71,49300.0,22.734,22.7994,22.685,22.7395,49300.0
2008-04-14 11:25:00,41.71,41.73,41.53,41.56,45200.0,22.7395,22.7504,22.6413,22.6577,45200.0
2008-04-14 11:30:00,41.57,41.57,41.43,41.54,40900.0,22.6631,22.6631,22.5868,22.6468,40900.0
2008-04-14 11:35:00,41.55,41.61,41.55,41.6,17000.0,22.6522,22.685,22.6522,22.6795,17000.0
2008-04-14 11:40:00,41.6,41.66,41.52,41.65,44600.0,22.6795,22.7122,22.6359,22.7068,44600.0
2008-04-14 11:45:00,41.65,41.66,41.6,41.66,15800.0,22.7068,22.7122,22.6795,22.7122,15800.0
2008-04-14 11:50:00,41.63,41.66,41.43,41.47,33900.0,22.6959,22.7122,22.5868,22.6086,33900.0
2008-04-14 11:55:00,41.47,41.54,41.43,41.48,16600.0,22.6086,22.6468,22.5868,22.6141,16600.0
2008-04-14 12:00:00,41.48,41.55,41.48,41.55,12700.0,22.6141,22.6522,22.6141,22.6522,12700.0
2008-04-14 12:05:00,41.54,41.61,41.5,41.6,9600.0,22.6468,22.685,22.625,22.6795,9600.0
2008-04-14 12:10:00,41.58,41.61,41.53,41.57,9200.0,22.6686,22.685,22.6413,22.6631,9200.0
2008-04-14 12:15:00,41.56,41.57,41.37,41.4,57700.0,22.6577,22.6631,22.5541,22.5705,57700.0
2008-04-14 12:20:00,41.43,41.45,41.29,41.43,60500.0,22.5868,22.5977,22.5105,22.5868,60500.0
2008-04-14 12:25:00,41.44,41.6,41.44,41.58,18600.0,22.5923,22.6795,22.5923,22.6686,18600.0
2008-04-14 12:30:00,41.57,41.68,41.57,41.68,12900.0,22.6631,22.7231,22.6631,22.7231,12900.0
2008-04-14 12:35:00,41.69,41.75,41.69,41.71,16600.0,22.7286,22.7613,22.7286,22.7395,16600.0
2008-04-14 12:40:00,41.71,41.75,41.66,41.74,19400.0,22.7395,22.7613,22.7122,22.7558,19400.0
2008-04-14 12:45:00,41.74,41.87,41.74,41.84,18100.0,22.7558,22.8267,22.7558,22.8103,18100.0
2008-04-14 12:50:00,41.84,41.98,41.84,41.89,53300.0,22.8103,22.8867,22.8103,22.8376,53300.0
2008-04-14 12:55:00,41.9,41.91,41.8,41.82,14400.0,22.8431,22.8485,22.7885,22.7994,14400.0
2008-04-14 13:00:00,41.81,41.82,41.71,41.74,25800.0,22.794,22.7994,22.7395,22.7558,25800.0
2008-04-14 13:05:00,41.71,41.79,41.69,41.78,12400.0,22.7395,22.7831,22.7286,22.7776,12400.0
2008-04-14 13:10:00,41.78,41.84,41.76,41.78,11100.0,22.7776,22.8103,22.7667,22.7776,11100.0
2008-04-14 13:15:00,41.78,41.78,41.66,41.66,9800.0,22.7776,22.7776,22.7122,22.7122,9800.0
2008-04-14 13:20:00,41.67,41.82,41.66,41.82,25300.0,22.7177,22.7994,22.7122,22.7994,25300.0
2008-04-14 13:25:00,41.83,41.83,41.73,41.76,14800.0,22.8049,22.8049,22.7504,22.7667,14800.0
2008-04-14 13:30:00,41.76,41.8,41.73,41.78,9000.0,22.7667,22.7885,22.7504,22.7776,9000.0
2008-04-14 13:35:00,41.78,41.85,41.77,41.81,19900.0,22.7776,22.8158,22.7722,22.794,19900.0
2008-04-14 13:40:00,41.82,41.91,41.8,41.85,21600.0,22.7994,22.8485,22.7885,22.8158,21600.0
2008-04-14 13:45:00,41.85,41.85,41.73,41.73,13700.0,22.8158,22.8158,22.7504,22.7504,13700.0
2008-04-14 13:50:00,41.74,41.75,41.65,41.71,20800.0,22.7558,22.7613,22.7068,22.7395,20800.0
2008-04-14 13:55:00,41.72,41.74,41.66,41.74,23200.0,22.7449,22.7558,22.7122,22.7558,23200.0
2008-04-14 14:00:00,41.75,41.8,41.74,41.79,7800.0,22.7613,22.7885,22.7558,22.7831,7800.0
2008-04-14 14:05:00,41.78,41.83,41.66,41.67,37700.0,22.7776,22.8049,22.7122,22.7177,37700.0
2008-04-14 14:10:00,41.68,41.71,41.62,41.62,21000.0,22.7231,22.7395,22.6904,22.6904,21000.0
2008-04-14 14:15:00,41.62,41.62,41.54,41.54,29900.0,22.6904,22.6904,22.6468,22.6468,29900.0
2008-04-14 14:20:00,41.54,41.6,41.52,41.52,45100.0,22.6468,22.6795,22.6359,22.6359,45100.0
2008-04-14 14:25:00,41.51,41.51,41.33,41.38,66900.0,22.6304,22.6304,22.5323,22.5596,66900.0
2008-04-14 14:30:00,41.38,41.49,41.32,41.43,115400.0,22.5596,22.6195,22.5269,22.5868,115400.0
2008-04-14 14:35:00,41.43,41.5,41.43,41.49,30900.0,22.5868,22.625,22.5868,22.6195,30900.0
2008-04-14 14:40:00,41.49,41.52,41.46,41.49,74700.0,22.6195,22.6359,22.6032,22.6195,74700.0
2008-04-14 14:45:00,41.49,41.5,41.44,41.44,28600.0,22.6195,22.625,22.5923,22.5923,28600.0
2008-04-14 14:50:00,41.42,41.42,41.2,41.22,102700.0,22.5814,22.5814,22.4614,22.4723,102700.0
2008-04-14 14:55:00,41.22,41.29,41.19,41.25,57400.0,22.4723,22.5105,22.456,22.4887,57400.0
2008-04-14 15:00:00,41.25,41.32,41.25,41.28,43300.0,22.4887,22.5269,22.4887,22.505,43300.0
2008-04-14 15:05:00,41.27,41.27,41.1,41.24,64900.0,22.4996,22.4996,22.4069,22.4832,64900.0
2008-04-14 15:10:00,41.24,41.26,41.18,41.18,20400.0,22.4832,22.4941,22.4505,22.4505,20400.0
2008-04-14 15:15:00,41.18,41.22,41.14,41.18,46800.0,22.4505,22.4723,22.4287,22.4505,46800.0
2008-04-14 15:20:00,41.18,41.19,41.09,41.12,48800.0,22.4505,22.456,22.4015,22.4178,48800.0
2008-04-14 15:25:00,41.13,41.2,41.13,41.13,37400.0,22.4233,22.4614,22.4233,22.4233,37400.0
2008-04-14 15:30:00,41.14,41.22,41.05,41.22,96100.0,22.4287,22.4723,22.3797,22.4723,96100.0
2008-04-14 15:35:00,41.22,41.23,41.11,41.13,67700.0,22.4723,22.4778,22.4124,22.4233,67700.0
2008-04-14 15:40:00,41.14,41.21,41.14,41.19,73500.0,22.4287,22.4669,22.4287,22.456,73500.0
2008-04-14 15:45:00,41.18,41.31,41.18,41.27,129000.0,22.4505,22.5214,22.4505,22.4996,129000.0
2008-04-14 15:50:00,41.26,41.28,41.19,41.23,84500.0,22.4941,22.505,22.456,22.4778,84500.0
2008-04-14 15:55:00,41.22,41.31,41.19,41.19,114200.0,22.4723,22.5214,22.456,22.456,114200.0
2008-04-15 09:30:00,40.92,40.98,40.26,40.3,176500.0,22.3088,22.3415,21.949,21.9708,176500.0
2008-04-15 09:35:00,40.3,40.31,39.93,40.27,185500.0,21.9708,21.9762,21.7691,21.9544,185500.0
2008-04-15 09:40:00,40.27,40.4,40.12,40.4,116200.0,21.9544,22.0253,21.8726,22.0253,116200.0
2008-04-15 09:45:00,40.39,40.47,40.1,40.17,172500.0,22.0198,22.0635,21.8617,21.8999,172500.0
2008-04-15 09:50:00,40.17,40.17,39.88,39.95,129300.0,21.8999,21.8999,21.7418,21.78,129300.0
2008-04-15 09:55:00,39.96,39.96,39.64,39.86,178900.0,21.7854,21.7854,21.611,21.7309,178900.0
2008-04-15 10:00:00,39.86,40.02,39.7,40.01,66500.0,21.7309,21.8181,21.6437,21.8127,66500.0
2008-04-15 10:05:00,40.0,40.03,39.68,39.75,94500.0,21.8072,21.8236,21.6328,21.6709,94500.0
2008-04-15 10:10:00,39.75,39.79,39.68,39.7,191700.0,21.6709,21.6927,21.6328,21.6437,191700.0
2008-04-15 10:15:00,39.7,39.75,39.41,39.5,340500.0,21.6437,21.6709,21.4856,21.5346,340500.0
2008-04-15 10:20:00,39.51,39.69,39.44,39.6,158300.0,21.5401,21.6382,21.5019,21.5891,158300.0
2008-04-15 10:25:00,39.61,39.74,39.55,39.55,73600.0,21.5946,21.6655,21.5619,21.5619,73600.0
2008-04-15 10:30:00,39.55,39.79,39.55,39.77,124300.0,21.5619,21.6927,21.5619,21.6818,124300.0
2008-04-15 10:35:00,39.77,39.8,39.57,39.77,138900.0,21.6818,21.6982,21.5728,21.6818,138900.0
2008-04-15 10:40:00,39.74,39.76,39.59,39.75,68500.0,21.6655,21.6764,21.5837,21.6709,68500.0
2008-04-15 10:45:00,39.75,39.86,39.73,39.74,56400.0,21.6709,21.7309,21.66,21.6655,56400.0
2008-04-15 10:50:00,39.75,39.77,39.56,39.6,134200.0,21.6709,21.6818,21.5673,21.5891,134200.0
2008-04-15 10:55:00,39.59,39.61,39.49,39.6,75900.0,21.5837,21.5946,21.5292,21.5891,75900.0
2008-04-15 11:00:00,39.59,39.7,39.53,39.7,51000.0,21.5837,21.6437,21.551,21.6437,51000.0
2008-04-15 11:05:00,39.7,39.7,39.47,39.48,92200.0,21.6437,21.6437,21.5183,21.5237,92200.0
2008-04-15 11:10:00,39.5,39.55,39.5,39.52,34400.0,21.5346,21.5619,21.5346,21.5455,34400.0
2008-04-15 11:15:00,39.52,39.53,39.36,39.44,59300.0,21.5455,21.551,21.4583,21.5019,59300.0
2008-04-15 11:20:00,39.44,39.49,39.37,39.49,56700.0,21.5019,21.5292,21.4638,21.5292,56700.0
2008-04-15 11:25:00,39.49,39.53,39.38,39.49,83600.0,21.5292,21.551,21.4692,21.5292,83600.0
2008-04-15 11:30:00,39.49,39.49,39.36,39.39,60800.0,21.5292,21.5292,21.4583,21.4747,60800.0
2008-04-15 11:35:00,39.4,39.4,39.37,39.38,25600.0,21.4801,21.4801,21.4638,21.4692,25600.0
2008-04-15 11:40:00,39.37,39.4,39.24,39.39,83700.0,21.4638,21.4801,21.3929,21.4747,83700.0
2008-04-15 11:45:00,39.38,39.55,39.38,39.47,41500.0,21.4692,21.5619,21.4692,21.5183,41500.0
2008-04-15 11:50:00,39.46,39.49,39.45,39.49,17900.0,21.5128,21.5292,21.5074,21.5292,17900.0
2008-04-15 11:55:00,39.49,39.52,39.41,39.44,26900.0,21.5292,21.5455,21.4856,21.5019,26900.0
2008-04-15 12:00:00,39.44,39.44,39.33,39.39,44100.0,21.5019,21.5019,21.4419,21.4747,44100.0
2008-04-15 12:05:00,39.4,39.4,39.31,39.35,28600.0,21.4801,21.4801,21.431,21.4528,28600.0
2008-04-15 12:10:00,39.36,39.45,39.35,39.45,34500.0,21.4583,21.5074,21.4528,21.5074,34500.0
2008-04-15 12:15:00,39.46,39.48,39.43,39.47,20800.0,21.5128,21.5237,21.4965,21.5183,20800.0
2008-04-15 12:20:00,39.48,39.57,39.45,39.48,41400.0,21.5237,21.5728,21.5074,21.5237,41400.0
2008-04-15 12:25:00,39.49,39.66,39.49,39.66,30000.0,21.5292,21.6219,21.5292,21.6219,30000.0
2008-04-15 12:30:00,39.67,39.74,39.61,39.63,46100.0,21.6273,21.6655,21.5946,21.6055,46100.0
2008-04-15 12:35:00,39.62,39.72,39.59,39.71,34500.0,21.6,21.6546,21.5837,21.6491,34500.0
2008-04-15 12:40:00,39.71,39.72,39.6,39.61,29500.0,21.6491,21.6546,21.5891,21.5946,29500.0
2008-04-15 12:45:00,39.61,39.64,39.6,39.6,26700.0,21.5946,21.611,21.5891,21.5891,26700.0
2008-04-15 12:50:00,39.61,39.64,39.53,39.64,52900.0,21.5946,21.611,21.551,21.611,52900.0
2008-04-15 12:55:00,39.63,39.72,39.61,39.63,34600.0,21.6055,21.6546,21.5946,21.6055,34600.0
2008-04-15 13:00:00,39.63,39.75,39.63,39.67,61100.0,21.6055,21.6709,21.6055,21.6273,61100.0
2008-04-15 13:05:00,39.67,39.71,39.64,39.68,22100.0,21.6273,21.6491,21.611,21.6328,22100.0
2008-04-15 13:10:00,39.68,39.81,39.63,39.81,33100.0,21.6328,21.7036,21.6055,21.7036,33100.0
2008-04-15 13:15:00,39.82,39.87,39.75,39.85,42600.0,21.7091,21.7363,21.6709,21.7254,42600.0
2008-04-15 13:20:00,39.85,39.96,39.83,39.85,100000.0,21.7254,21.7854,21.7145,21.7254,100000.0
2008-04-15 13:25:00,39.86,39.93,39.85,39.88,27700.0,21.7309,21.7691,21.7254,21.7418,27700.0
2008-04-15 13:30:00,39.88,39.92,39.82,39.82,47500.0,21.7418,21.7636,21.7091,21.7091,47500.0
2008-04-15 13:35:00,39.82,39.9,39.73,39.76,48000.0,21.7091,21.7527,21.66,21.6764,48000.0
2008-04-15 13:40:00,39.77,39.99,39.71,39.95,119300.0,21.6818,21.8018,21.6491,21.78,119300.0
2008-04-15 13:45:00,39.95,39.98,39.85,39.95,115400.0,21.78,21.7963,21.7254,21.78,115400.0
2008-04-15 13:50:00,39.96,40.04,39.9,39.95,56000.0,21.7854,21.829,21.7527,21.78,56000.0
2008-04-15 13:55:00,39.95,39.97,39.91,39.97,85100.0,21.78,21.7909,21.7582,21.7909,85100.0
2008-04-15 14:00:00,39.97,40.0,39.9,39.9,58300.0,21.7909,21.8072,21.7527,21.7527,58300.0
2008-04-15 14:05:00,39.9,39.93,39.85,39.89,48500.0,21.7527,21.7691,21.7254,21.7472,48500.0
2008-04-15 14:10:00,39.89,39.9,39.82,39.89,49600.0,21.7472,21.7527,21.7091,21.7472,49600.0
2008-04-15 14:15:00,39.89,39.97,39.88,39.88,62000.0,21.7472,21.7909,21.7418,21.7418,62000.0
2008-04-15 14:20:00,39.88,39.88,39.83,39.84,51200.0,21.7418,21.7418,21.7145,21.72,51200.0
2008-04-15 14:25:00,39.83,39.85,39.78,39.8,47700.0,21.7145,21.7254,21.6873,21.6982,47700.0
2008-04-15 14:30:00,39.8,39.89,39.8,39.8,56900.0,21.6982,21.7472,21.6982,21.6982,56900.0
2008-04-15 14:35:00,39.81,39.85,39.78,39.83,58600.0,21.7036,21.7254,21.6873,21.7145,58600.0
2008-04-15 14:40:00,39.83,39.84,39.73,39.74,86500.0,21.7145,21.72,21.66,21.6655,86500.0
2008-04-15 14:45:00,39.74,39.75,39.59,39.59,95200.0,21.6655,21.6709,21.5837,21.5837,95200.0
2008-04-15 14:50:00,39.59,39.6,39.42,39.42,142000.0,21.5837,21.5891,21.491,21.491,142000.0
2008-04-15 14:55:00,39.42,39.46,39.38,39.39,286100.0,21.491,21.5128,21.4692,21.4747,286100.0
2008-04-15 15:00:00,39.39,39.54,39.37,39.51,168800.0,21.4747,21.5564,21.4638,21.5401,168800.0
2008-04-15 15:05:00,39.51,39.58,39.47,39.49,50400.0,21.5401,21.5782,21.5183,21.5292,50400.0
2008-04-15 15:10:00,39.49,39.53,39.46,39.47,61500.0,21.5292,21.551,21.5128,21.5183,61500.0
2008-04-15 15:15:00,39.47,39.47,39.41,39.44,75100.0,21.5183,21.5183,21.4856,21.5019,75100.0
2008-04-15 15:20:00,39.44,39.55,39.44,39.53,88200.0,21.5019,21.5619,21.5019,21.551,88200.0
2008-04-15 15:25:00,39.53,39.67,39.51,39.67,91200.0,21.551,21.6273,21.5401,21.6273,91200.0
2008-04-15 15:30:00,39.67,39.82,39.67,39.81,153500.0,21.6273,21.7091,21.6273,21.7036,153500.0
2008-04-15 15:35:00,39.81,39.81,39.76,39.76,114300.0,21.7036,21.7036,21.6764,21.6764,114300.0
2008-04-15 15:40:00,39.76,39.85,39.74,39.85,124900.0,21.6764,21.7254,21.6655,21.7254,124900.0
2008-04-15 15:45:00,39.85,39.87,39.74,39.79,170600.0,21.7254,21.7363,21.6655,21.6927,170600.0
2008-04-15 15:50:00,39.78,39.87,39.73,39.81,216000.0,21.6873,21.7363,21.66,21.7036,216000.0
2008-04-15 15:55:00,39.81,39.93,39.81,39.89,232900.0,21.7036,21.7691,21.7036,21.7472,232900.0
2008-04-16 09:30:00,40.8,41.52,40.7,41.2,150300.0,22.2434,22.6359,22.1888,22.4614,150300.0
2008-04-16 09:35:00,41.22,41.5,41.12,41.35,141700.0,22.4723,22.625,22.4178,22.5432,141700.0
2008-04-16 09:40:00,41.35,41.48,41.25,41.3,124900.0,22.5432,22.6141,22.4887,22.516,124900.0
2008-04-16 09:45:00,41.35,41.66,41.34,41.65,77500.0,22.5432,22.7122,22.5378,22.7068,77500.0
2008-04-16 09:50:00,41.65,41.72,41.53,41.61,111700.0,22.7068,22.7449,22.6413,22.685,111700.0
2008-04-16 09:55:00,41.61,41.74,41.59,41.72,56800.0,22.685,22.7558,22.6741,22.7449,56800.0
2008-04-16 10:00:00,41.73,41.74,41.62,41.67,70900.0,22.7504,22.7558,22.6904,22.7177,70900.0
2008-04-16 10:05:00,41.68,41.81,41.68,41.75,73900.0,22.7231,22.794,22.7231,22.7613,73900.0
2008-04-16 10:10:00,41.72,41.79,41.55,41.57,61100.0,22.7449,22.7831,22.6522,22.6631,61100.0
2008-04-16 10:15:00,41.56,41.9,41.52,41.64,109800.0,22.6577,22.8431,22.6359,22.7013,109800.0
2008-04-16 10:20:00,41.64,41.97,41.64,41.95,70400.0,22.7013,22.8812,22.7013,22.8703,70400.0
2008-04-16 10:25:00,41.94,42.24,41.94,42.01,110900.0,22.8649,23.0284,22.8649,22.903,110900.0
2008-04-16 10:30:00,42.01,42.17,41.99,42.1,108500.0,22.903,22.9903,22.8921,22.9521,108500.0
2008-04-16 10:35:00,42.08,42.09,41.92,41.92,59400.0,22.9412,22.9466,22.854,22.854,59400.0
2008-04-16 10:40:00,41.92,42.19,41.92,42.18,157900.0,22.854,23.0012,22.854,22.9957,157900.0
2008-04-16 10:45:00,42.19,42.36,42.06,42.27,112500.0,23.0012,23.0938,22.9303,23.0448,112500.0
2008-04-16 10:50:00,42.28,42.35,42.26,42.27,56800.0,23.0502,23.0884,23.0393,23.0448,56800.0
2008-04-16 10:55:00,42.3,42.49,42.27,42.47,49800.0,23.0611,23.1647,23.0448,23.1538,49800.0
2008-04-16 11:00:00,42.48,42.96,42.47,42.9,211800.0,23.1593,23.421,23.1538,23.3882,211800.0
2008-04-16 11:05:00,42.9,42.99,42.69,42.72,113400.0,23.3882,23.4373,23.2738,23.2901,113400.0
2008-04-16 11:10:00,42.71,42.75,42.6,42.71,82300.0,23.2847,23.3065,23.2247,23.2847,82300.0
2008-04-16 11:15:00,42.71,42.75,42.55,42.73,79800.0,23.2847,23.3065,23.1974,23.2956,79800.0
2008-04-16 11:20:00,42.73,42.75,42.59,42.6,34900.0,23.2956,23.3065,23.2192,23.2247,34900.0
2008-04-16 11:25:00,42.6,42.85,42.6,42.77,140500.0,23.2247,23.361,23.2247,23.3174,140500.0
2008-04-16 11:30:00,42.76,42.83,42.76,42.8,43900.0,23.3119,23.3501,23.3119,23.3337,43900.0
2008-04-16 11:35:00,42.79,42.85,42.76,42.84,75700.0,23.3283,23.361,23.3119,23.3555,75700.0
2008-04-16 11:40:00,42.84,42.97,42.84,42.9,65500.0,23.3555,23.4264,23.3555,23.3882,65500.0
2008-04-16 11:45:00,42.9,42.9,42.82,42.83,37400.0,23.3882,23.3882,23.3446,23.3501,37400.0
2008-04-16 11:50:00,42.83,42.84,42.7,42.72,76400.0,23.3501,23.3555,23.2792,23.2901,76400.0
2008-04-16 11:55:00,42.72,42.75,42.7,42.75,41900.0,23.2901,23.3065,23.2792,23.3065,41900.0
2008-04-16 12:00:00,42.75,42.97,42.74,42.97,63700.0,23.3065,23.4264,23.301,23.4264,63700.0
2008-04-16 12:05:00,42.96,42.98,42.9,42.93,64800.0,23.421,23.4319,23.3882,23.4046,64800.0
2008-04-16 12:10:00,42.93,43.15,42.93,43.15,63100.0,23.4046,23.5245,23.4046,23.5245,63100.0
2008-04-16 12:15:00,43.14,43.45,43.11,43.38,183000.0,23.5191,23.6881,23.5027,23.6499,183000.0
2008-04-16 12:20:00,43.38,43.45,43.31,43.43,84700.0,23.6499,23.6881,23.6118,23.6772,84700.0
2008-04-16 12:25:00,43.43,43.77,43.41,43.75,174600.0,23.6772,23.8625,23.6663,23.8516,174600.0
2008-04-16 12:30:00,43.75,43.75,43.65,43.67,79500.0,23.8516,23.8516,23.7971,23.808,79500.0
2008-04-16 12:35:00,43.66,43.66,43.37,43.43,91400.0,23.8026,23.8026,23.6445,23.6772,91400.0
2008-04-16 12:40:00,43.43,43.49,43.1,43.4,64800.0,23.6772,23.7099,23.4973,23.6608,64800.0
2008-04-16 12:45:00,43.4,43.4,43.28,43.29,35200.0,23.6608,23.6608,23.5954,23.6009,35200.0
2008-04-16 12:50:00,43.3,43.36,43.27,43.35,64900.0,23.6063,23.639,23.59,23.6336,64900.0
2008-04-16 12:55:00,43.33,43.35,43.19,43.2,58800.0,23.6227,23.6336,23.5463,23.5518,58800.0
2008-04-16 13:00:00,43.2,43.28,43.15,43.19,43600.0,23.5518,23.5954,23.5245,23.5463,43600.0
2008-04-16 13:05:00,43.18,43.19,43.06,43.18,55300.0,23.5409,23.5463,23.4755,23.5409,55300.0
2008-04-16 13:10:00,43.17,43.27,43.17,43.19,34000.0,23.5354,23.59,23.5354,23.5463,34000.0
2008-04-16 13:15:00,43.19,43.2,43.11,43.17,30300.0,23.5463,23.5518,23.5027,23.5354,30300.0
2008-04-16 13:20:00,43.17,43.26,43.08,43.12,63200.0,23.5354,23.5845,23.4864,23.5082,63200.0
2008-04-16 13:25:00,43.11,43.24,43.1,43.23,30400.0,23.5027,23.5736,23.4973,23.5681,30400.0
2008-04-16 13:30:00,43.22,43.26,43.19,43.25,28300.0,23.5627,23.5845,23.5463,23.5791,28300.0
2008-04-16 13:35:00,43.24,43.24,43.12,43.15,40100.0,23.5736,23.5736,23.5082,23.5245,40100.0
2008-04-16 13:40:00,43.15,43.15,43.09,43.15,41500.0,23.5245,23.5245,23.4918,23.5245,41500.0
2008-04-16 13:45:00,43.15,43.15,43.11,43.13,24300.0,23.5245,23.5245,23.5027,23.5136,24300.0
2008-04-16 13:50:00,43.12,43.14,43.05,43.08,57500.0,23.5082,23.5191,23.47,23.4864,57500.0
2008-04-16 13:55:00,43.09,43.09,43.04,43.05,84000.0,23.4918,23.4918,23.4646,23.47,84000.0
2008-04-16 14:00:00,43.04,43.04,42.92,42.95,79100.0,23.4646,23.4646,23.3991,23.4155,79100.0
2008-04-16 14:05:00,42.96,42.99,42.86,42.9,87500.0,23.421,23.4373,23.3664,23.3882,87500.0
2008-04-16 14:10:00,42.9,42.94,42.79,42.82,70400.0,23.3882,23.41,23.3283,23.3446,70400.0
2008-04-16 14:15:00,42.82,42.91,42.81,42.9,98800.0,23.3446,23.3937,23.3392,23.3882,98800.0
2008-04-16 14:20:00,42.9,42.9,42.83,42.83,55800.0,23.3882,23.3882,23.3501,23.3501,55800.0
2008-04-16 14:25:00,42.84,42.95,42.83,42.87,77900.0,23.3555,23.4155,23.3501,23.3719,77900.0
2008-04-16 14:30:00,42.88,43.01,42.88,42.96,65600.0,23.3773,23.4482,23.3773,23.421,65600.0
2008-04-16 14:35:00,42.96,43.03,42.94,42.99,41900.0,23.421,23.4591,23.41,23.4373,41900.0
2008-04-16 14:40:00,43.0,43.1,42.99,43.08,65400.0,23.4428,23.4973,23.4373,23.4864,65400.0
2008-04-16 14:45:00,43.08,43.23,43.07,43.18,82900.0,23.4864,23.5681,23.4809,23.5409,82900.0
2008-04-16 14:50:00,43.17,43.21,43.1,43.21,53500.0,23.5354,23.5572,23.4973,23.5572,53500.0
2008-04-16 14:55:00,43.22,43.39,43.2,43.25,147200.0,23.5627,23.6554,23.5518,23.5791,147200.0
2008-04-16 15:00:00,43.25,43.28,43.07,43.16,76200.0,23.5791,23.5954,23.4809,23.53,76200.0
2008-04-16 15:05:00,43.15,43.18,43.1,43.18,73300.0,23.5245,23.5409,23.4973,23.5409,73300.0
2008-04-16 15:10:00,43.18,43.26,43.17,43.21,82300.0,23.5409,23.5845,23.5354,23.5572,82300.0
2008-04-16 15:15:00,43.2,43.26,43.12,43.19,72100.0,23.5518,23.5845,23.5082,23.5463,72100.0
2008-04-16 15:20:00,43.19,43.21,43.12,43.13,100200.0,23.5463,23.5572,23.5082,23.5136,100200.0
2008-04-16 15:25:00,43.14,43.33,43.12,43.27,104800.0,23.5191,23.6227,23.5082,23.59,104800.0
2008-04-16 15:30:00,43.28,43.29,43.14,43.16,84100.0,23.5954,23.6009,23.5191,23.53,84100.0
2008-04-16 15:35:00,43.17,43.28,43.12,43.2,98900.0,23.5354,23.5954,23.5082,23.5518,98900.0
2008-04-16 15:40:00,43.2,43.24,43.12,43.19,99200.0,23.5518,23.5736,23.5082,23.5463,99200.0
2008-04-16 15:45:00,43.19,43.28,43.11,43.28,153500.0,23.5463,23.5954,23.5027,23.5954,153500.0
2008-04-16 15:50:00,43.28,43.3,43.1,43.25,168100.0,23.5954,23.6063,23.4973,23.5791,168100.0
2008-04-16 15:55:00,43.26,43.27,43.13,43.19,158500.0,23.5845,23.59,23.5136,23.5463,158500.0
2008-04-17 09:30:00,42.77,43.1,42.46,42.49,130700.0,23.3174,23.4973,23.1484,23.1647,130700.0
2008-04-17 09:35:00,42.5,42.58,41.9,42.05,209100.0,23.1702,23.2138,22.8431,22.9248,209100.0
2008-04-17 09:40:00,42.05,42.33,42.04,42.21,87400.0,22.9248,23.0775,22.9194,23.0121,87400.0
2008-04-17 09:45:00,42.22,42.22,42.05,42.08,89400.0,23.0175,23.0175,22.9248,22.9412,89400.0
2008-04-17 09:50:00,42.08,42.08,41.56,41.58,166300.0,22.9412,22.9412,22.6577,22.6686,166300.0
2008-04-17 09:55:00,41.59,41.66,41.53,41.66,98600.0,22.6741,22.7122,22.6413,22.7122,98600.0
2008-04-17 10:00:00,41.66,41.7,41.51,41.69,167000.0,22.7122,22.734,22.6304,22.7286,167000.0
2008-04-17 10:05:00,41.69,42.05,41.67,41.88,154200.0,22.7286,22.9248,22.7177,22.8322,154200.0
2008-04-17 10:10:00,41.89,42.16,41.75,42.12,200700.0,22.8376,22.9848,22.7613,22.963,200700.0
2008-04-17 10:15:00,42.11,42.27,42.08,42.11,62000.0,22.9575,23.0448,22.9412,22.9575,62000.0
2008-04-17 10:20:00,42.09,42.3,42.08,42.23,50100.0,22.9466,23.0611,22.9412,23.023,50100.0
2008-04-17 10:25:00,42.22,42.48,42.04,42.2,109800.0,23.0175,23.1593,22.9194,23.0066,109800.0
2008-04-17 10:30:00,42.21,42.24,42.04,42.22,76100.0,23.0121,23.0284,22.9194,23.0175,76100.0
2008-04-17 10:35:00,42.22,42.29,42.15,42.17,128900.0,23.0175,23.0557,22.9794,22.9903,128900.0
2008-04-17 10:40:00,42.16,42.21,42.03,42.13,84900.0,22.9848,23.0121,22.9139,22.9685,84900.0
2008-04-17 10:45:00,42.13,42.16,42.07,42.08,48400.0,22.9685,22.9848,22.9357,22.9412,48400.0
2008-04-17 10:50:00,42.08,42.11,42.05,42.07,34100.0,22.9412,22.9575,22.9248,22.9357,34100.0
2008-04-17 10:55:00,42.07,42.07,41.93,41.95,176500.0,22.9357,22.9357,22.8594,22.8703,176500.0
2008-04-17 11:00:00,41.94,42.0,41.86,42.0,157000.0,22.8649,22.8976,22.8213,22.8976,157000.0
2008-04-17 11:05:00,42.0,42.07,41.99,42.03,47200.0,22.8976,22.9357,22.8921,22.9139,47200.0
2008-04-17 11:10:00,42.03,42.18,42.02,42.16,54800.0,22.9139,22.9957,22.9085,22.9848,54800.0
2008-04-17 11:15:00,42.15,42.22,42.14,42.21,43100.0,22.9794,23.0175,22.9739,23.0121,43100.0
2008-04-17 11:20:00,42.21,42.36,42.2,42.33,48900.0,23.0121,23.0938,23.0066,23.0775,48900.0
2008-04-17 11:25:00,42.31,42.32,42.13,42.15,27400.0,23.0666,23.072,22.9685,22.9794,27400.0
2008-04-17 11:30:00,42.15,42.19,42.11,42.15,17100.0,22.9794,23.0012,22.9575,22.9794,17100.0
2008-04-17 11:35:00,42.15,42.2,42.1,42.13,19600.0,22.9794,23.0066,22.9521,22.9685,19600.0
2008-04-17 11:40:00,42.13,42.14,42.06,42.12,52500.0,22.9685,22.9739,22.9303,22.963,52500.0
2008-04-17 11:45:00,42.12,42.24,42.12,42.22,21200.0,22.963,23.0284,22.963,23.0175,21200.0
2008-04-17 11:50:00,42.21,42.29,42.19,42.28,34900.0,23.0121,23.0557,23.0012,23.0502,34900.0
2008-04-17 11:55:00,42.27,42.3,42.17,42.3,28300.0,23.0448,23.0611,22.9903,23.0611,28300.0
2008-04-17 12:00:00,42.29,42.39,42.28,42.37,29700.0,23.0557,23.1102,23.0502,23.0993,29700.0
2008-04-17 12:05:00,42.37,42.42,42.34,42.41,28100.0,23.0993,23.1266,23.0829,23.1211,28100.0
2008-04-17 12:10:00,42.42,42.44,42.39,42.42,27800.0,23.1266,23.1375,23.1102,23.1266,27800.0
2008-04-17 12:15:00,42.41,42.44,42.32,42.32,38000.0,23.1211,23.1375,23.072,23.072,38000.0
2008-04-17 12:20:00,42.32,42.37,42.27,42.34,24500.0,23.072,23.0993,23.0448,23.0829,24500.0
2008-04-17 12:25:00,42.34,42.44,42.31,42.31,43600.0,23.0829,23.1375,23.0666,23.0666,43600.0
2008-04-17 12:30:00,42.3,42.33,42.28,42.29,21300.0,23.0611,23.0775,23.0502,23.0557,21300.0
2008-04-17 12:35:00,42.29,42.32,42.27,42.3,14400.0,23.0557,23.072,23.0448,23.0611,14400.0
2008-04-17 12:40:00,42.3,42.38,42.3,42.36,23700.0,23.0611,23.1047,23.0611,23.0938,23700.0
2008-04-17 12:45:00,42.36,42.37,42.3,42.32,22400.0,23.0938,23.0993,23.0611,23.072,22400.0
2008-04-17 12:50:00,42.32,42.38,42.32,42.37,21400.0,23.072,23.1047,23.072,23.0993,21400.0
2008-04-17 12:55:00,42.37,42.43,42.35,42.41,30900.0,23.0993,23.132,23.0884,23.1211,30900.0
2008-04-17 13:00:00,42.41,42.42,42.35,42.35,19200.0,23.1211,23.1266,23.0884,23.0884,19200.0
2008-04-17 13:05:00,42.35,42.43,42.35,42.39,24900.0,23.0884,23.132,23.0884,23.1102,24900.0
2008-04-17 13:10:00,42.39,42.47,41.7,42.46,115900.0,23.1102,23.1538,22.734,23.1484,115900.0
2008-04-17 13:15:00,42.46,42.54,42.39,42.45,102000.0,23.1484,23.192,23.1102,23.1429,102000.0
2008-04-17 13:20:00,42.45,42.48,42.42,42.47,25200.0,23.1429,23.1593,23.1266,23.1538,25200.0
2008-04-17 13:25:00,42.48,42.52,42.48,42.51,28600.0,23.1593,23.1811,23.1593,23.1756,28600.0
2008-04-17 13:30:00,42.51,42.51,42.47,42.49,14800.0,23.1756,23.1756,23.1538,23.1647,14800.0
2008-04-17 13:35:00,42.48,42.51,42.46,42.5,26000.0,23.1593,23.1756,23.1484,23.1702,26000.0
2008-04-17 13:40:00,42.5,42.51,42.44,42.49,21600.0,23.1702,23.1756,23.1375,23.1647,21600.0
2008-04-17 13:45:00,42.48,42.48,42.42,42.42,14200.0,23.1593,23.1593,23.1266,23.1266,14200.0
2008-04-17 13:50:00,42.42,42.45,42.3,42.3,27000.0,23.1266,23.1429,23.0611,23.0611,27000.0
2008-04-17 13:55:00,42.3,42.3,42.12,42.12,162700.0,23.0611,23.0611,22.963,22.963,162700.0
2008-04-17 14:00:00,42.14,42.27,42.14,42.26,31200.0,22.9739,23.0448,22.9739,23.0393,31200.0
2008-04-17 14:05:00,42.27,42.28,42.19,42.19,23100.0,23.0448,23.0502,23.0012,23.0012,23100.0
2008-04-17 14:10:00,42.18,42.22,42.14,42.2,52900.0,22.9957,23.0175,22.9739,23.0066,52900.0
2008-04-17 14:15:00,42.2,42.25,42.19,42.22,21400.0,23.0066,23.0339,23.0012,23.0175,21400.0
2008-04-17 14:20:00,42.22,42.27,42.19,42.27,36200.0,23.0175,23.0448,23.0012,23.0448,36200.0
2008-04-17 14:25:00,42.27,42.28,42.23,42.23,20100.0,23.0448,23.0502,23.023,23.023,20100.0
2008-04-17 14:30:00,42.23,42.32,42.23,42.3,34300.0,23.023,23.072,23.023,23.0611,34300.0
2008-04-17 14:35:00,42.3,42.33,42.26,42.32,33100.0,23.0611,23.0775,23.0393,23.072,33100.0
2008-04-17 14:40:00,42.34,42.35,42.31,42.33,21500.0,23.0829,23.0884,23.0666,23.0775,21500.0
2008-04-17 14:45:00,42.33,42.33,42.27,42.28,23300.0,23.0775,23.0775,23.0448,23.0502,23300.0
2008-04-17 14:50:00,42.28,42.29,42.17,42.19,40000.0,23.0502,23.0557,22.9903,23.0012,40000.0
2008-04-17 14:55:00,42.19,42.2,42.17,42.19,20600.0,23.0012,23.0066,22.9903,23.0012,20600.0
2008-04-17 15:00:00,42.19,42.28,42.18,42.19,57900.0,23.0012,23.0502,22.9957,23.0012,57900.0
2008-04-17 15:05:00,42.2,42.32,42.19,42.31,46100.0,23.0066,23.072,23.0012,23.0666,46100.0
2008-04-17 15:10:00,42.31,42.35,42.3,42.32,67200.0,23.0666,23.0884,23.0611,23.072,67200.0
2008-04-17 15:15:00,42.32,42.46,42.32,42.44,69100.0,23.072,23.1484,23.072,23.1375,69100.0
2008-04-17 15:20:00,42.44,42.51,42.41,42.45,113100.0,23.1375,23.1756,23.1211,23.1429,113100.0
2008-04-17 15:25:00,42.45,42.48,42.43,42.44,61000.0,23.1429,23.1593,23.132,23.1375,61000.0
2008-04-17 15:30:00,42.44,42.49,42.43,42.49,61400.0,23.1375,23.1647,23.132,23.1647,61400.0
2008-04-17 15:35:00,42.49,42.54,42.48,42.51,77900.0,23.1647,23.192,23.1593,23.1756,77900.0
2008-04-17 15:40:00,42.51,42.59,42.45,42.58,147200.0,23.1756,23.2192,23.1429,23.2138,147200.0
2008-04-17 15:45:00,42.59,42.69,42.56,42.69,218000.0,23.2192,23.2738,23.2029,23.2738,218000.0
2008-04-17 15:50:00,42.69,42.74,42.64,42.71,167400.0,23.2738,23.301,23.2465,23.2847,167400.0
2008-04-17 15:55:00,42.71,42.72,42.52,42.55,163500.0,23.2847,23.2901,23.1811,23.1974,163500.0
2008-04-18 09:30:00,43.12,43.35,43.1,43.28,479400.0,23.5082,23.6336,23.4973,23.5954,479400.0
2008-04-18 09:35:00,43.28,43.29,43.02,43.17,78900.0,23.5954,23.6009,23.4537,23.5354,78900.0
2008-04-18 09:40:00,43.17,43.26,43.17,43.22,68700.0,23.5354,23.5845,23.5354,23.5627,68700.0
2008-04-18 09:45:00,43.22,43.25,43.15,43.18,69300.0,23.5627,23.5791,23.5245,23.5409,69300.0
2008-04-18 09:50:00,43.18,43.19,42.96,43.0,98800.0,23.5409,23.5463,23.421,23.4428,98800.0
2008-04-18 09:55:00,43.0,43.0,42.53,42.6,125900.0,23.4428,23.4428,23.1865,23.2247,125900.0
2008-04-18 10:00:00,42.6,42.61,42.5,42.52,88100.0,23.2247,23.2301,23.1702,23.1811,88100.0
2008-04-18 10:05:00,42.52,42.61,42.43,42.45,111900.0,23.1811,23.2301,23.132,23.1429,111900.0
2008-04-18 10:10:00,42.45,42.52,42.43,42.43,65800.0,23.1429,23.1811,23.132,23.132,65800.0
2008-04-18 10:15:00,42.44,42.46,42.27,42.3,61500.0,23.1375,23.1484,23.0448,23.0611,61500.0
2008-04-18 10:20:00,42.3,42.4,42.29,42.37,57200.0,23.0611,23.1156,23.0557,23.0993,57200.0
2008-04-18 10:25:00,42.37,42.51,42.18,42.24,97200.0,23.0993,23.1756,22.9957,23.0284,97200.0
2008-04-18 10:30:00,42.25,42.51,42.24,42.51,58100.0,23.0339,23.1756,23.0284,23.1756,58100.0
2008-04-18 10:35:00,42.51,42.76,42.51,42.61,78900.0,23.1756,23.3119,23.1756,23.2301,78900.0
2008-04-18 10:40:00,42.61,42.69,42.53,42.68,18000.0,23.2301,23.2738,23.1865,23.2683,18000.0
2008-04-18 10:45:00,42.67,42.73,42.62,42.73,31900.0,23.2628,23.2956,23.2356,23.2956,31900.0
2008-04-18 10:50:00,42.73,42.79,42.63,42.64,37000.0,23.2956,23.3283,23.241,23.2465,37000.0
2008-04-18 10:55:00,42.64,42.64,42.58,42.61,14500.0,23.2465,23.2465,23.2138,23.2301,14500.0
2008-04-18 11:00:00,42.62,42.89,42.61,42.89,35600.0,23.2356,23.3828,23.2301,23.3828,35600.0
2008-04-18 11:05:00,42.88,42.89,42.76,42.81,63800.0,23.3773,23.3828,23.3119,23.3392,63800.0
2008-04-18 11:10:00,42.82,42.84,42.78,42.83,16000.0,23.3446,23.3555,23.3228,23.3501,16000.0
2008-04-18 11:15:00,42.84,42.84,42.77,42.79,16600.0,23.3555,23.3555,23.3174,23.3283,16600.0
2008-04-18 11:20:00,42.78,42.91,42.78,42.89,35900.0,23.3228,23.3937,23.3228,23.3828,35900.0
2008-04-18 11:25:00,42.88,42.89,42.85,42.87,21600.0,23.3773,23.3828,23.361,23.3719,21600.0
2008-04-18 11:30:00,42.87,42.98,42.87,42.95,28400.0,23.3719,23.4319,23.3719,23.4155,28400.0
2008-04-18 11:35:00,42.94,43.0,42.94,42.99,32100.0,23.41,23.4428,23.41,23.4373,32100.0
2008-04-18 11:40:00,42.98,43.02,42.95,43.0,43400.0,23.4319,23.4537,23.4155,23.4428,43400.0
2008-04-18 11:45:00,43.0,43.0,42.96,42.99,49900.0,23.4428,23.4428,23.421,23.4373,49900.0
2008-04-18 11:50:00,42.99,43.0,42.97,43.0,11000.0,23.4373,23.4428,23.4264,23.4428,11000.0
2008-04-18 11:55:00,43.0,43.01,42.96,42.98,43000.0,23.4428,23.4482,23.421,23.4319,43000.0
2008-04-18 12:00:00,42.99,43.0,42.96,42.98,10900.0,23.4373,23.4428,23.421,23.4319,10900.0
2008-04-18 12:05:00,42.99,43.0,42.88,42.94,23300.0,23.4373,23.4428,23.3773,23.41,23300.0
2008-04-18 12:10:00,42.93,42.98,42.93,42.97,8200.0,23.4046,23.4319,23.4046,23.4264,8200.0
2008-04-18 12:15:00,42.98,43.01,42.97,43.0,51600.0,23.4319,23.4482,23.4264,23.4428,51600.0
2008-04-18 12:20:00,43.0,43.0,42.97,43.0,28300.0,23.4428,23.4428,23.4264,23.4428,28300.0
2008-04-18 12:25:00,42.99,43.01,42.97,42.98,20400.0,23.4373,23.4482,23.4264,23.4319,20400.0
2008-04-18 12:30:00,42.99,43.0,42.95,42.96,32400.0,23.4373,23.4428,23.4155,23.421,32400.0
2008-04-18 12:35:00,42.96,43.0,42.96,43.0,19100.0,23.421,23.4428,23.421,23.4428,19100.0
2008-04-18 12:40:00,43.0,43.0,42.95,42.96,19200.0,23.4428,23.4428,23.4155,23.421,19200.0
2008-04-18 12:45:00,42.97,42.98,42.89,42.89,21500.0,23.4264,23.4319,23.3828,23.3828,21500.0
2008-04-18 12:50:00,42.89,42.91,42.87,42.91,49400.0,23.3828,23.3937,23.3719,23.3937,49400.0
2008-04-18 12:55:00,42.91,42.94,42.87,42.87,49500.0,23.3937,23.41,23.3719,23.3719,49500.0
2008-04-18 13:00:00,42.87,42.88,42.78,42.79,67700.0,23.3719,23.3773,23.3228,23.3283,67700.0
2008-04-18 13:05:00,42.78,42.81,42.78,42.8,40300.0,23.3228,23.3392,23.3228,23.3337,40300.0
2008-04-18 13:10:00,42.8,42.91,42.8,42.88,53300.0,23.3337,23.3937,23.3337,23.3773,53300.0
2008-04-18 13:15:00,42.89,42.93,42.89,42.91,23500.0,23.3828,23.4046,23.3828,23.3937,23500.0
2008-04-18 13:20:00,42.91,42.95,42.9,42.95,13400.0,23.3937,23.4155,23.3882,23.4155,13400.0
2008-04-18 13:25:00,42.95,43.0,42.94,42.98,48100.0,23.4155,23.4428,23.41,23.4319,48100.0
2008-04-18 13:30:00,42.98,43.0,42.98,42.98,15600.0,23.4319,23.4428,23.4319,23.4319,15600.0
2008-04-18 13:35:00,42.97,42.98,42.94,42.97,22200.0,23.4264,23.4319,23.41,23.4264,22200.0
2008-04-18 13:40:00,42.97,42.97,42.92,42.96,16100.0,23.4264,23.4264,23.3991,23.421,16100.0
2008-04-18 13:45:00,42.96,43.0,42.95,43.0,32500.0,23.421,23.4428,23.4155,23.4428,32500.0
2008-04-18 13:50:00,43.0,43.0,42.94,42.94,27300.0,23.4428,23.4428,23.41,23.41,27300.0
2008-04-18 13:55:00,42.95,42.96,42.9,42.96,26100.0,23.4155,23.421,23.3882,23.421,26100.0
2008-04-18 14:00:00,42.96,43.0,42.91,42.96,33100.0,23.421,23.4428,23.3937,23.421,33100.0
2008-04-18 14:05:00,42.97,42.99,42.85,42.85,26700.0,23.4264,23.4373,23.361,23.361,26700.0
2008-04-18 14:10:00,42.84,42.92,42.82,42.92,30100.0,23.3555,23.3991,23.3446,23.3991,30100.0
2008-04-18 14:15:00,42.92,43.0,42.91,42.99,32000.0,23.3991,23.4428,23.3937,23.4373,32000.0
2008-04-18 14:20:00,43.0,43.1,42.97,43.08,132600.0,23.4428,23.4973,23.4264,23.4864,132600.0
2008-04-18 14:25:00,43.08,43.08,42.91,42.94,33100.0,23.4864,23.4864,23.3937,23.41,33100.0
2008-04-18 14:30:00,42.93,43.0,42.93,43.0,20800.0,23.4046,23.4428,23.4046,23.4428,20800.0
2008-04-18 14:35:00,43.0,43.04,42.95,42.95,40300.0,23.4428,23.4646,23.4155,23.4155,40300.0
2008-04-18 14:40:00,42.96,43.0,42.94,42.95,27300.0,23.421,23.4428,23.41,23.4155,27300.0
2008-04-18 14:45:00,42.94,43.02,42.94,43.0,22600.0,23.41,23.4537,23.41,23.4428,22600.0
2008-04-18 14:50:00,42.99,43.01,42.97,42.97,17400.0,23.4373,23.4482,23.4264,23.4264,17400.0
2008-04-18 14:55:00,42.97,42.98,42.92,42.98,22300.0,23.4264,23.4319,23.3991,23.4319,22300.0
2008-04-18 15:00:00,42.97,42.97,42.9,42.94,43600.0,23.4264,23.4264,23.3882,23.41,43600.0
2008-04-18 15:05:00,42.93,42.98,42.9,42.94,33600.0,23.4046,23.4319,23.3882,23.41,33600.0
2008-04-18 15:10:00,42.95,42.97,42.93,42.96,24000.0,23.4155,23.4264,23.4046,23.421,24000.0
2008-04-18 15:15:00,42.94,42.98,42.92,42.92,14900.0,23.41,23.4319,23.3991,23.3991,14900.0
2008-04-18 15:20:00,42.92,42.92,42.85,42.86,53600.0,23.3991,23.3991,23.361,23.3664,53600.0
2008-04-18 15:25:00,42.87,42.87,42.72,42.76,74300.0,23.3719,23.3719,23.2901,23.3119,74300.0
2008-04-18 15:30:00,42.76,42.9,42.76,42.89,55000.0,23.3119,23.3882,23.3119,23.3828,55000.0
2008-04-18 15:35:00,42.89,42.89,42.85,42.87,39300.0,23.3828,23.3828,23.361,23.3719,39300.0
2008-04-18 15:40:00,42.86,42.87,42.75,42.75,59500.0,23.3664,23.3719,23.3065,23.3065,59500.0
2008-04-18 15:45:00,42.76,42.8,42.74,42.8,126500.0,23.3119,23.3337,23.301,23.3337,126500.0
2008-04-18 15:50:00,42.79,42.89,42.79,42.83,129100.0,23.3283,23.3828,23.3283,23.3501,129100.0
2008-04-18 15:55:00,42.83,42.84,42.76,42.82,245600.0,23.3501,23.3555,23.3119,23.3446,245600.0
2008-04-21 09:30:00,42.58,42.75,42.53,42.65,33300.0,23.2138,23.3065,23.1865,23.2519,33300.0
2008-04-21 09:35:00,42.65,42.65,42.47,42.58,30300.0,23.2519,23.2519,23.1538,23.2138,30300.0
2008-04-21 09:40:00,42.59,42.61,42.37,42.46,47200.0,23.2192,23.2301,23.0993,23.1484,47200.0
2008-04-21 09:45:00,42.47,42.53,42.43,42.48,23500.0,23.1538,23.1865,23.132,23.1593,23500.0
2008-04-21 09:50:00,42.48,42.49,42.37,42.37,61300.0,23.1593,23.1647,23.0993,23.0993,61300.0
2008-04-21 09:55:00,42.37,42.42,42.31,42.35,55600.0,23.0993,23.1266,23.0666,23.0884,55600.0
2008-04-21 10:00:00,42.36,42.37,42.23,42.31,71800.0,23.0938,23.0993,23.023,23.0666,71800.0
2008-04-21 10:05:00,42.3,42.47,42.28,42.45,61500.0,23.0611,23.1538,23.0502,23.1429,61500.0
2008-04-21 10:10:00,42.45,42.45,42.25,42.28,45200.0,23.1429,23.1429,23.0339,23.0502,45200.0
2008-04-21 10:15:00,42.29,42.45,42.26,42.44,89300.0,23.0557,23.1429,23.0393,23.1375,89300.0
2008-04-21 10:20:00,42.44,42.48,42.38,42.48,89200.0,23.1375,23.1593,23.1047,23.1593,89200.0
2008-04-21 10:25:00,42.48,42.5,42.44,42.48,43600.0,23.1593,23.1702,23.1375,23.1593,43600.0
2008-04-21 10:30:00,42.49,42.65,42.4,42.64,99300.0,23.1647,23.2519,23.1156,23.2465,99300.0
2008-04-21 10:35:00,42.63,42.73,42.57,42.7,94600.0,23.241,23.2956,23.2083,23.2792,94600.0
2008-04-21 10:40:00,42.71,42.78,42.69,42.71,52300.0,23.2847,23.3228,23.2738,23.2847,52300.0
2008-04-21 10:45:00,42.72,42.75,42.65,42.68,35300.0,23.2901,23.3065,23.2519,23.2683,35300.0
2008-04-21 10:50:00,42.7,42.9,42.7,42.8,87300.0,23.2792,23.3882,23.2792,23.3337,87300.0
2008-04-21 10:55:00,42.81,42.82,42.66,42.67,46300.0,23.3392,23.3446,23.2574,23.2628,46300.0
2008-04-21 11:00:00,42.68,42.79,42.67,42.75,33700.0,23.2683,23.3283,23.2628,23.3065,33700.0
2008-04-21 11:05:00,42.74,42.95,42.74,42.85,44900.0,23.301,23.4155,23.301,23.361,44900.0
2008-04-21 11:10:00,42.87,42.89,42.82,42.85,22000.0,23.3719,23.3828,23.3446,23.361,22000.0
2008-04-21 11:15:00,42.85,42.98,42.8,42.98,23100.0,23.361,23.4319,23.3337,23.4319,23100.0
2008-04-21 11:20:00,42.96,43.11,42.96,43.07,34000.0,23.421,23.5027,23.421,23.4809,34000.0
2008-04-21 11:25:00,43.07,43.08,43.0,43.07,35500.0,23.4809,23.4864,23.4428,23.4809,35500.0
2008-04-21 11:30:00,43.08,43.17,43.08,43.13,36000.0,23.4864,23.5354,23.4864,23.5136,36000.0
2008-04-21 11:35:00,43.12,43.23,43.09,43.19,51800.0,23.5082,23.5681,23.4918,23.5463,51800.0
2008-04-21 11:40:00,43.2,43.34,43.19,43.32,47000.0,23.5518,23.6281,23.5463,23.6172,47000.0
2008-04-21 11:45:00,43.31,43.35,43.2,43.25,45200.0,23.6118,23.6336,23.5518,23.5791,45200.0
2008-04-21 11:50:00,43.27,43.28,43.24,43.26,20400.0,23.59,23.5954,23.5736,23.5845,20400.0
2008-04-21 11:55:00,43.26,43.43,43.26,43.29,61100.0,23.5845,23.6772,23.5845,23.6009,61100.0
2008-04-21 12:00:00,43.3,43.41,43.3,43.4,22600.0,23.6063,23.6663,23.6063,23.6608,22600.0
2008-04-21 12:05:00,43.39,43.39,43.31,43.32,18600.0,23.6554,23.6554,23.6118,23.6172,18600.0
2008-04-21 12:10:00,43.32,43.32,43.24,43.28,21500.0,23.6172,23.6172,23.5736,23.5954,21500.0
2008-04-21 12:15:00,43.26,43.29,43.26,43.27,11600.0,23.5845,23.6009,23.5845,23.59,11600.0
2008-04-21 12:20:00,43.27,43.3,43.21,43.3,21400.0,23.59,23.6063,23.5572,23.6063,21400.0
2008-04-21 12:25:00,43.3,43.3,43.25,43.27,14100.0,23.6063,23.6063,23.5791,23.59,14100.0
2008-04-21 12:30:00,43.28,43.36,43.28,43.35,17300.0,23.5954,23.639,23.5954,23.6336,17300.0
2008-04-21 12:35:00,43.36,43.42,43.35,43.42,50000.0,23.639,23.6717,23.6336,23.6717,50000.0
2008-04-21 12:40:00,43.41,43.42,43.34,43.39,58200.0,23.6663,23.6717,23.6281,23.6554,58200.0
2008-04-21 12:45:00,43.38,43.4,43.36,43.38,26900.0,23.6499,23.6608,23.639,23.6499,26900.0
2008-04-21 12:50:00,43.38,43.39,43.36,43.39,33500.0,23.6499,23.6554,23.639,23.6554,33500.0
2008-04-21 12:55:00,43.39,43.42,43.37,43.4,37500.0,23.6554,23.6717,23.6445,23.6608,37500.0
2008-04-21 13:00:00,43.39,43.53,43.39,43.53,48500.0,23.6554,23.7317,23.6554,23.7317,48500.0
2008-04-21 13:05:00,43.55,43.7,43.55,43.68,63000.0,23.7426,23.8244,23.7426,23.8135,63000.0
2008-04-21 13:10:00,43.67,43.67,43.59,43.59,18900.0,23.808,23.808,23.7644,23.7644,18900.0
2008-04-21 13:15:00,43.59,43.74,43.59,43.7,61900.0,23.7644,23.8462,23.7644,23.8244,61900.0
2008-04-21 13:20:00,43.68,43.72,43.64,43.66,30900.0,23.8135,23.8353,23.7917,23.8026,30900.0
2008-04-21 13:25:00,43.66,43.68,43.56,43.57,62900.0,23.8026,23.8135,23.7481,23.7535,62900.0
2008-04-21 13:30:00,43.58,43.64,43.54,43.59,40800.0,23.759,23.7917,23.7372,23.7644,40800.0
2008-04-21 13:35:00,43.6,43.63,43.59,43.6,21200.0,23.7699,23.7862,23.7644,23.7699,21200.0
2008-04-21 13:40:00,43.61,43.63,43.5,43.5,41800.0,23.7753,23.7862,23.7153,23.7153,41800.0
2008-04-21 13:45:00,43.5,43.5,43.37,43.43,35500.0,23.7153,23.7153,23.6445,23.6772,35500.0
2008-04-21 13:50:00,43.43,43.44,43.39,43.44,27600.0,23.6772,23.6826,23.6554,23.6826,27600.0
2008-04-21 13:55:00,43.44,43.47,43.43,43.43,11400.0,23.6826,23.699,23.6772,23.6772,11400.0
2008-04-21 14:00:00,43.43,43.44,43.4,43.41,15900.0,23.6772,23.6826,23.6608,23.6663,15900.0
2008-04-21 14:05:00,43.39,43.42,43.33,43.34,23800.0,23.6554,23.6717,23.6227,23.6281,23800.0
2008-04-21 14:10:00,43.35,43.36,43.27,43.34,30800.0,23.6336,23.639,23.59,23.6281,30800.0
2008-04-21 14:15:00,43.34,43.38,43.29,43.38,19300.0,23.6281,23.6499,23.6009,23.6499,19300.0
2008-04-21 14:20:00,43.38,43.38,43.28,43.3,21300.0,23.6499,23.6499,23.5954,23.6063,21300.0
2008-04-21 14:25:00,43.3,43.36,43.29,43.33,12100.0,23.6063,23.639,23.6009,23.6227,12100.0
2008-04-21 14:30:00,43.32,43.49,43.28,43.46,47700.0,23.6172,23.7099,23.5954,23.6935,47700.0
2008-04-21 14:35:00,43.47,43.48,43.42,43.43,19400.0,23.699,23.7044,23.6717,23.6772,19400.0
2008-04-21 14:40:00,43.43,43.43,43.4,43.4,10700.0,23.6772,23.6772,23.6608,23.6608,10700.0
2008-04-21 14:45:00,43.4,43.54,43.4,43.5,33400.0,23.6608,23.7372,23.6608,23.7153,33400.0
2008-04-21 14:50:00,43.49,43.51,43.47,43.5,21000.0,23.7099,23.7208,23.699,23.7153,21000.0
2008-04-21 14:55:00,43.5,43.5,43.44,43.47,34100.0,23.7153,23.7153,23.6826,23.699,34100.0
2008-04-21 15:00:00,43.47,43.61,43.46,43.59,44800.0,23.699,23.7753,23.6935,23.7644,44800.0
2008-04-21 15:05:00,43.59,43.6,43.5,43.53,34800.0,23.7644,23.7699,23.7153,23.7317,34800.0
2008-04-21 15:10:00,43.54,43.56,43.52,43.54,19800.0,23.7372,23.7481,23.7263,23.7372,19800.0
2008-04-21 15:15:00,43.55,43.59,43.54,43.58,40800.0,23.7426,23.7644,23.7372,23.759,40800.0
2008-04-21 15:20:00,43.58,43.6,43.51,43.59,41400.0,23.759,23.7699,23.7208,23.7644,41400.0
2008-04-21 15:25:00,43.58,43.62,43.55,43.6,52700.0,23.759,23.7808,23.7426,23.7699,52700.0
2008-04-21 15:30:00,43.59,43.63,43.52,43.61,67700.0,23.7644,23.7862,23.7263,23.7753,67700.0
2008-04-21 15:35:00,43.61,43.65,43.53,43.63,81500.0,23.7753,23.7971,23.7317,23.7862,81500.0
2008-04-21 15:40:00,43.63,43.65,43.6,43.64,56600.0,23.7862,23.7971,23.7699,23.7917,56600.0
2008-04-21 15:45:00,43.64,43.67,43.58,43.67,56400.0,23.7917,23.808,23.759,23.808,56400.0
2008-04-21 15:50:00,43.67,43.67,43.51,43.6,128800.0,23.808,23.808,23.7208,23.7699,128800.0
2008-04-21 15:55:00,43.6,43.68,43.56,43.58,128300.0,23.7699,23.8135,23.7481,23.759,128300.0
2008-04-22 09:30:00,42.76,42.79,42.35,42.55,181900.0,23.3119,23.3283,23.0884,23.1974,181900.0
2008-04-22 09:35:00,42.55,42.65,42.3,42.41,87700.0,23.1974,23.2519,23.0611,23.1211,87700.0
2008-04-22 09:40:00,42.4,42.41,42.26,42.31,108300.0,23.1156,23.1211,23.0393,23.0666,108300.0
2008-04-22 09:45:00,42.3,42.33,42.09,42.21,113500.0,23.0611,23.0775,22.9466,23.0121,113500.0
2008-04-22 09:50:00,42.21,42.25,42.05,42.12,76700.0,23.0121,23.0339,22.9248,22.963,76700.0
2008-04-22 09:55:00,42.12,42.12,42.06,42.08,43500.0,22.963,22.963,22.9303,22.9412,43500.0
2008-04-22 10:00:00,42.07,42.15,42.02,42.11,79300.0,22.9357,22.9794,22.9085,22.9575,79300.0
2008-04-22 10:05:00,42.11,42.12,42.04,42.08,46500.0,22.9575,22.963,22.9194,22.9412,46500.0
2008-04-22 10:10:00,42.08,42.14,42.06,42.14,71300.0,22.9412,22.9739,22.9303,22.9739,71300.0
2008-04-22 10:15:00,42.13,42.24,42.05,42.1,88500.0,22.9685,23.0284,22.9248,22.9521,88500.0
2008-04-22 10:20:00,42.09,42.14,41.91,42.05,92900.0,22.9466,22.9739,22.8485,22.9248,92900.0
2008-04-22 10:25:00,42.06,42.11,41.95,42.0,36200.0,22.9303,22.9575,22.8703,22.8976,36200.0
2008-04-22 10:30:00,41.98,42.02,41.8,41.92,97300.0,22.8867,22.9085,22.7885,22.854,97300.0
2008-04-22 10:35:00,41.94,42.08,41.93,42.05,47300.0,22.8649,22.9412,22.8594,22.9248,47300.0
2008-04-22 10:40:00,42.05,42.06,42.03,42.05,28300.0,22.9248,22.9303,22.9139,22.9248,28300.0
2008-04-22 10:45:00,42.04,42.07,41.84,42.06,59100.0,22.9194,22.9357,22.8103,22.9303,59100.0
2008-04-22 10:50:00,42.07,42.08,42.0,42.01,22500.0,22.9357,22.9412,22.8976,22.903,22500.0
2008-04-22 10:55:00,42.01,42.04,42.0,42.01,11100.0,22.903,22.9194,22.8976,22.903,11100.0
2008-04-22 11:00:00,42.01,42.05,41.99,42.0,35500.0,22.903,22.9248,22.8921,22.8976,35500.0
2008-04-22 11:05:00,42.02,42.03,41.88,41.89,60800.0,22.9085,22.9139,22.8322,22.8376,60800.0
2008-04-22 11:10:00,41.88,41.91,41.8,41.87,51500.0,22.8322,22.8485,22.7885,22.8267,51500.0
2008-04-22 11:15:00,41.87,42.05,41.86,41.99,64700.0,22.8267,22.9248,22.8213,22.8921,64700.0
2008-04-22 11:20:00,42.0,42.0,41.83,41.84,26700.0,22.8976,22.8976,22.8049,22.8103,26700.0
2008-04-22 11:25:00,41.84,41.89,41.64,41.67,81700.0,22.8103,22.8376,22.7013,22.7177,81700.0
2008-04-22 11:30:00,41.68,41.85,41.68,41.78,31200.0,22.7231,22.8158,22.7231,22.7776,31200.0
2008-04-22 11:35:00,41.79,41.81,41.77,41.8,8100.0,22.7831,22.794,22.7722,22.7885,8100.0
2008-04-22 11:40:00,41.81,41.87,41.8,41.87,25300.0,22.794,22.8267,22.7885,22.8267,25300.0
2008-04-22 11:45:00,41.87,41.95,41.8,41.8,34900.0,22.8267,22.8703,22.7885,22.7885,34900.0
2008-04-22 11:50:00,41.8,41.8,41.71,41.73,44500.0,22.7885,22.7885,22.7395,22.7504,44500.0
2008-04-22 11:55:00,41.72,41.75,41.65,41.65,35100.0,22.7449,22.7613,22.7068,22.7068,35100.0
2008-04-22 12:00:00,41.65,41.69,41.52,41.54,54000.0,22.7068,22.7286,22.6359,22.6468,54000.0
2008-04-22 12:05:00,41.54,41.62,41.53,41.6,35200.0,22.6468,22.6904,22.6413,22.6795,35200.0
2008-04-22 12:10:00,41.6,41.74,41.58,41.68,49600.0,22.6795,22.7558,22.6686,22.7231,49600.0
2008-04-22 12:15:00,41.67,41.79,41.67,41.71,37900.0,22.7177,22.7831,22.7177,22.7395,37900.0
2008-04-22 12:20:00,41.72,41.79,41.64,41.69,40200.0,22.7449,22.7831,22.7013,22.7286,40200.0
2008-04-22 12:25:00,41.68,41.69,41.51,41.51,35700.0,22.7231,22.7286,22.6304,22.6304,35700.0
2008-04-22 12:30:00,41.52,41.55,41.27,41.31,107500.0,22.6359,22.6522,22.4996,22.5214,107500.0
2008-04-22 12:35:00,41.3,41.37,41.26,41.35,50700.0,22.516,22.5541,22.4941,22.5432,50700.0
2008-04-22 12:40:00,41.34,41.35,41.26,41.28,46200.0,22.5378,22.5432,22.4941,22.505,46200.0
2008-04-22 12:45:00,41.27,41.31,41.17,41.27,47900.0,22.4996,22.5214,22.4451,22.4996,47900.0
2008-04-22 12:50:00,41.26,41.27,41.2,41.25,20300.0,22.4941,22.4996,22.4614,22.4887,20300.0
2008-04-22 12:55:00,41.24,41.27,41.15,41.22,21200.0,22.4832,22.4996,22.4342,22.4723,21200.0
2008-04-22 13:00:00,41.22,41.35,41.17,41.34,43500.0,22.4723,22.5432,22.4451,22.5378,43500.0
2008-04-22 13:05:00,41.34,41.41,41.28,41.41,16900.0,22.5378,22.5759,22.505,22.5759,16900.0
2008-04-22 13:10:00,41.4,41.42,41.27,41.32,25400.0,22.5705,22.5814,22.4996,22.5269,25400.0
2008-04-22 13:15:00,41.32,41.37,41.3,41.31,15200.0,22.5269,22.5541,22.516,22.5214,15200.0
2008-04-22 13:20:00,41.33,41.39,41.32,41.38,22100.0,22.5323,22.565,22.5269,22.5596,22100.0
2008-04-22 13:25:00,41.38,41.4,41.31,41.34,31000.0,22.5596,22.5705,22.5214,22.5378,31000.0
2008-04-22 13:30:00,41.34,41.35,41.27,41.28,30600.0,22.5378,22.5432,22.4996,22.505,30600.0
2008-04-22 13:35:00,41.3,41.36,41.3,41.3,32500.0,22.516,22.5487,22.516,22.516,32500.0
2008-04-22 13:40:00,41.29,41.31,41.2,41.23,46100.0,22.5105,22.5214,22.4614,22.4778,46100.0
2008-04-22 13:45:00,41.23,41.23,41.12,41.15,40800.0,22.4778,22.4778,22.4178,22.4342,40800.0
2008-04-22 13:50:00,41.16,41.26,41.15,41.23,39600.0,22.4396,22.4941,22.4342,22.4778,39600.0
2008-04-22 13:55:00,41.23,41.26,41.16,41.2,59500.0,22.4778,22.4941,22.4396,22.4614,59500.0
2008-04-22 14:00:00,41.21,41.23,41.19,41.2,26500.0,22.4669,22.4778,22.456,22.4614,26500.0
2008-04-22 14:05:00,41.2,41.28,41.19,41.24,44800.0,22.4614,22.505,22.456,22.4832,44800.0
2008-04-22 14:10:00,41.24,41.29,41.21,41.21,49000.0,22.4832,22.5105,22.4669,22.4669,49000.0
2008-04-22 14:15:00,41.23,41.24,41.13,41.19,28500.0,22.4778,22.4832,22.4233,22.456,28500.0
2008-04-22 14:20:00,41.19,41.32,41.18,41.31,40800.0,22.456,22.5269,22.4505,22.5214,40800.0
2008-04-22 14:25:00,41.31,41.34,41.29,41.32,39300.0,22.5214,22.5378,22.5105,22.5269,39300.0
2008-04-22 14:30:00,41.32,41.42,41.32,41.4,32500.0,22.5269,22.5814,22.5269,22.5705,32500.0
2008-04-22 14:35:00,41.4,41.48,41.38,41.4,47700.0,22.5705,22.6141,22.5596,22.5705,47700.0
2008-04-22 14:40:00,41.41,41.42,41.32,41.35,32700.0,22.5759,22.5814,22.5269,22.5432,32700.0
2008-04-22 14:45:00,41.35,41.35,41.32,41.34,18700.0,22.5432,22.5432,22.5269,22.5378,18700.0
2008-04-22 14:50:00,41.34,41.36,41.3,41.31,26900.0,22.5378,22.5487,22.516,22.5214,26900.0
2008-04-22 14:55:00,41.3,41.41,41.3,41.41,19800.0,22.516,22.5759,22.516,22.5759,19800.0
2008-04-22 15:00:00,41.4,41.47,41.38,41.47,23400.0,22.5705,22.6086,22.5596,22.6086,23400.0
2008-04-22 15:05:00,41.47,41.57,41.44,41.53,57800.0,22.6086,22.6631,22.5923,22.6413,57800.0
2008-04-22 15:10:00,41.54,41.56,41.48,41.49,41900.0,22.6468,22.6577,22.6141,22.6195,41900.0
2008-04-22 15:15:00,41.5,41.53,41.47,41.52,24500.0,22.625,22.6413,22.6086,22.6359,24500.0
2008-04-22 15:20:00,41.52,41.55,41.49,41.55,34000.0,22.6359,22.6522,22.6195,22.6522,34000.0
2008-04-22 15:25:00,41.55,41.73,41.53,41.71,124100.0,22.6522,22.7504,22.6413,22.7395,124100.0
2008-04-22 15:30:00,41.7,41.7,41.64,41.67,80000.0,22.734,22.734,22.7013,22.7177,80000.0
2008-04-22 15:35:00,41.66,41.71,41.65,41.68,33700.0,22.7122,22.7395,22.7068,22.7231,33700.0
2008-04-22 15:40:00,41.69,41.76,41.68,41.73,76500.0,22.7286,22.7667,22.7231,22.7504,76500.0
2008-04-22 15:45:00,41.73,41.87,41.72,41.85,121000.0,22.7504,22.8267,22.7449,22.8158,121000.0
2008-04-22 15:50:00,41.83,41.83,41.78,41.8,124400.0,22.8049,22.8049,22.7776,22.7885,124400.0
2008-04-22 15:55:00,41.79,41.81,41.65,41.67,237500.0,22.7831,22.794,22.7068,22.7177,237500.0
2008-04-23 09:30:00,42.0,42.12,41.82,42.1,77100.0,22.8976,22.963,22.7994,22.9521,77100.0
2008-04-23 09:35:00,42.11,42.14,41.96,41.99,93600.0,22.9575,22.9739,22.8758,22.8921,93600.0
2008-04-23 09:40:00,41.97,42.0,41.89,41.99,58500.0,22.8812,22.8976,22.8376,22.8921,58500.0
2008-04-23 09:45:00,42.0,42.02,41.89,42.0,64700.0,22.8976,22.9085,22.8376,22.8976,64700.0
2008-04-23 09:50:00,42.0,42.12,41.99,42.1,86300.0,22.8976,22.963,22.8921,22.9521,86300.0
2008-04-23 09:55:00,42.1,42.43,42.08,42.38,75800.0,22.9521,23.132,22.9412,23.1047,75800.0
2008-04-23 10:00:00,42.38,42.46,42.35,42.4,45300.0,23.1047,23.1484,23.0884,23.1156,45300.0
2008-04-23 10:05:00,42.4,42.42,42.35,42.36,76200.0,23.1156,23.1266,23.0884,23.0938,76200.0
2008-04-23 10:10:00,42.36,42.39,42.26,42.3,67300.0,23.0938,23.1102,23.0393,23.0611,67300.0
2008-04-23 10:15:00,42.29,42.39,42.26,42.39,124200.0,23.0557,23.1102,23.0393,23.1102,124200.0
2008-04-23 10:20:00,42.4,42.62,42.4,42.47,108500.0,23.1156,23.2356,23.1156,23.1538,108500.0
2008-04-23 10:25:00,42.47,42.6,42.45,42.51,104500.0,23.1538,23.2247,23.1429,23.1756,104500.0
2008-04-23 10:30:00,42.51,42.77,42.5,42.77,121100.0,23.1756,23.3174,23.1702,23.3174,121100.0
2008-04-23 10:35:00,42.77,43.12,42.77,43.07,171600.0,23.3174,23.5082,23.3174,23.4809,171600.0
2008-04-23 10:40:00,43.1,43.3,42.95,42.95,124100.0,23.4973,23.6063,23.4155,23.4155,124100.0
2008-04-23 10:45:00,42.95,43.14,42.95,43.11,39100.0,23.4155,23.5191,23.4155,23.5027,39100.0
2008-04-23 10:50:00,43.11,43.18,43.09,43.17,29600.0,23.5027,23.5409,23.4918,23.5354,29600.0
2008-04-23 10:55:00,43.18,43.2,43.0,43.02,45900.0,23.5409,23.5518,23.4428,23.4537,45900.0
2008-04-23 11:00:00,43.02,43.06,42.95,43.0,58400.0,23.4537,23.4755,23.4155,23.4428,58400.0
2008-04-23 11:05:00,43.0,43.12,42.96,43.08,65900.0,23.4428,23.5082,23.421,23.4864,65900.0
2008-04-23 11:10:00,43.08,43.09,42.81,42.87,62700.0,23.4864,23.4918,23.3392,23.3719,62700.0
2008-04-23 11:15:00,42.86,42.9,42.85,42.87,48800.0,23.3664,23.3882,23.361,23.3719,48800.0
2008-04-23 11:20:00,42.86,43.24,42.85,43.21,108900.0,23.3664,23.5736,23.361,23.5572,108900.0
2008-04-23 11:25:00,43.22,43.29,43.19,43.27,53200.0,23.5627,23.6009,23.5463,23.59,53200.0
2008-04-23 11:30:00,43.25,43.35,43.23,43.25,69000.0,23.5791,23.6336,23.5681,23.5791,69000.0
2008-04-23 11:35:00,43.25,43.29,43.11,43.11,52100.0,23.5791,23.6009,23.5027,23.5027,52100.0
2008-04-23 11:40:00,43.12,43.12,43.01,43.05,46700.0,23.5082,23.5082,23.4482,23.47,46700.0
2008-04-23 11:45:00,43.05,43.11,43.03,43.09,45200.0,23.47,23.5027,23.4591,23.4918,45200.0
2008-04-23 11:50:00,43.11,43.11,42.99,43.01,99700.0,23.5027,23.5027,23.4373,23.4482,99700.0
2008-04-23 11:55:00,43.01,43.1,43.0,43.08,45600.0,23.4482,23.4973,23.4428,23.4864,45600.0
2008-04-23 12:00:00,43.09,43.14,43.0,43.0,31300.0,23.4918,23.5191,23.4428,23.4428,31300.0
2008-04-23 12:05:00,43.0,43.02,42.87,43.02,68300.0,23.4428,23.4537,23.3719,23.4537,68300.0
2008-04-23 12:10:00,43.03,43.04,42.83,42.9,38800.0,23.4591,23.4646,23.3501,23.3882,38800.0
2008-04-23 12:15:00,42.9,43.01,42.9,42.93,23000.0,23.3882,23.4482,23.3882,23.4046,23000.0
2008-04-23 12:20:00,42.93,42.98,42.84,42.86,51700.0,23.4046,23.4319,23.3555,23.3664,51700.0
2008-04-23 12:25:00,42.86,42.92,42.81,42.9,37800.0,23.3664,23.3991,23.3392,23.3882,37800.0
2008-04-23 12:30:00,42.91,42.98,42.88,42.89,41400.0,23.3937,23.4319,23.3773,23.3828,41400.0
2008-04-23 12:35:00,42.89,42.92,42.86,42.89,47400.0,23.3828,23.3991,23.3664,23.3828,47400.0
2008-04-23 12:40:00,42.9,43.03,42.88,42.99,35600.0,23.3882,23.4591,23.3773,23.4373,35600.0
2008-04-23 12:45:00,42.99,43.05,42.97,43.0,27400.0,23.4373,23.47,23.4264,23.4428,27400.0
2008-04-23 12:50:00,43.01,43.21,43.0,43.18,38400.0,23.4482,23.5572,23.4428,23.5409,38400.0
2008-04-23 12:55:00,43.19,43.19,43.12,43.12,22000.0,23.5463,23.5463,23.5082,23.5082,22000.0
2008-04-23 13:00:00,43.12,43.12,43.0,43.06,30300.0,23.5082,23.5082,23.4428,23.4755,30300.0
2008-04-23 13:05:00,43.06,43.08,43.0,43.07,20300.0,23.4755,23.4864,23.4428,23.4809,20300.0
2008-04-23 13:10:00,43.07,43.17,43.03,43.16,24500.0,23.4809,23.5354,23.4591,23.53,24500.0
2008-04-23 13:15:00,43.15,43.2,43.08,43.08,20700.0,23.5245,23.5518,23.4864,23.4864,20700.0
2008-04-23 13:20:00,43.08,43.21,43.07,43.21,31200.0,23.4864,23.5572,23.4809,23.5572,31200.0
2008-04-23 13:25:00,43.21,43.29,43.2,43.26,52900.0,23.5572,23.6009,23.5518,23.5845,52900.0
2008-04-23 13:30:00,43.26,43.26,43.11,43.13,51000.0,23.5845,23.5845,23.5027,23.5136,51000.0
2008-04-23 13:35:00,43.13,43.14,43.02,43.03,26600.0,23.5136,23.5191,23.4537,23.4591,26600.0
2008-04-23 13:40:00,43.02,43.04,42.95,42.97,42400.0,23.4537,23.4646,23.4155,23.4264,42400.0
2008-04-23 13:45:00,42.97,43.13,42.96,43.13,39200.0,23.4264,23.5136,23.421,23.5136,39200.0
2008-04-23 13:50:00,43.13,43.23,43.13,43.2,27300.0,23.5136,23.5681,23.5136,23.5518,27300.0
2008-04-23 13:55:00,43.2,43.21,43.14,43.2,33000.0,23.5518,23.5572,23.5191,23.5518,33000.0
2008-04-23 14:00:00,43.22,43.23,43.14,43.18,24000.0,23.5627,23.5681,23.5191,23.5409,24000.0
2008-04-23 14:05:00,43.19,43.25,43.19,43.23,18200.0,23.5463,23.5791,23.5463,23.5681,18200.0
2008-04-23 14:10:00,43.22,43.38,43.22,43.37,62000.0,23.5627,23.6499,23.5627,23.6445,62000.0
2008-04-23 14:15:00,43.36,43.45,43.36,43.38,36800.0,23.639,23.6881,23.639,23.6499,36800.0
2008-04-23 14:20:00,43.39,43.4,43.33,43.34,44400.0,23.6554,23.6608,23.6227,23.6281,44400.0
2008-04-23 14:25:00,43.33,43.34,43.23,43.29,33200.0,23.6227,23.6281,23.5681,23.6009,33200.0
2008-04-23 14:30:00,43.28,43.42,43.28,43.38,30600.0,23.5954,23.6717,23.5954,23.6499,30600.0
2008-04-23 14:35:00,43.38,43.41,43.3,43.34,45800.0,23.6499,23.6663,23.6063,23.6281,45800.0
2008-04-23 14:40:00,43.32,43.4,43.31,43.34,34500.0,23.6172,23.6608,23.6118,23.6281,34500.0
2008-04-23 14:45:00,43.35,43.35,43.2,43.21,31300.0,23.6336,23.6336,23.5518,23.5572,31300.0
2008-04-23 14:50:00,43.22,43.26,43.19,43.26,34000.0,23.5627,23.5845,23.5463,23.5845,34000.0
2008-04-23 14:55:00,43.26,43.29,43.2,43.21,37000.0,23.5845,23.6009,23.5518,23.5572,37000.0
2008-04-23 15:00:00,43.2,43.37,43.2,43.37,44500.0,23.5518,23.6445,23.5518,23.6445,44500.0
2008-04-23 15:05:00,43.37,43.4,43.32,43.35,48600.0,23.6445,23.6608,23.6172,23.6336,48600.0
2008-04-23 15:10:00,43.35,43.41,43.35,43.36,29500.0,23.6336,23.6663,23.6336,23.639,29500.0
2008-04-23 15:15:00,43.36,43.39,43.35,43.36,22100.0,23.639,23.6554,23.6336,23.639,22100.0
2008-04-23 15:20:00,43.36,43.36,43.29,43.33,35000.0,23.639,23.639,23.6009,23.6227,35000.0
2008-04-23 15:25:00,43.33,43.35,43.17,43.23,66100.0,23.6227,23.6336,23.5354,23.5681,66100.0
2008-04-23 15:30:00,43.23,43.3,43.2,43.25,47100.0,23.5681,23.6063,23.5518,23.5791,47100.0
2008-04-23 15:35:00,43.25,43.26,43.19,43.25,58800.0,23.5791,23.5845,23.5463,23.5791,58800.0
2008-04-23 15:40:00,43.25,43.25,43.15,43.18,59500.0,23.5791,23.5791,23.5245,23.5409,59500.0
2008-04-23 15:45:00,43.17,43.17,43.07,43.13,95600.0,23.5354,23.5354,23.4809,23.5136,95600.0
2008-04-23 15:50:00,43.13,43.13,43.04,43.05,101100.0,23.5136,23.5136,23.4646,23.47,101100.0
2008-04-23 15:55:00,43.06,43.16,43.05,43.16,127900.0,23.4755,23.53,23.47,23.53,127900.0
2008-04-24 09:30:00,43.1,44.72,43.0,44.32,329200.0,23.4973,24.3805,23.4428,24.1624,329200.0
2008-04-24 09:35:00,44.3,44.39,43.95,44.22,289000.0,24.1515,24.2006,23.9607,24.1079,289000.0
2008-04-24 09:40:00,44.22,44.35,44.09,44.33,183600.0,24.1079,24.1788,24.037,24.1678,183600.0
2008-04-24 09:45:00,44.31,44.56,44.29,44.43,180000.0,24.1569,24.2932,24.146,24.2224,180000.0
2008-04-24 09:50:00,44.42,44.58,44.42,44.56,129800.0,24.2169,24.3041,24.2169,24.2932,129800.0
2008-04-24 09:55:00,44.55,44.57,44.37,44.55,55900.0,24.2878,24.2987,24.1897,24.2878,55900.0
2008-04-24 10:00:00,44.51,44.51,44.03,44.19,142800.0,24.266,24.266,24.0043,24.0915,142800.0
2008-04-24 10:05:00,44.2,44.22,44.0,44.11,87300.0,24.097,24.1079,23.9879,24.0479,87300.0
2008-04-24 10:10:00,44.11,44.49,44.07,44.47,106700.0,24.0479,24.2551,24.0261,24.2442,106700.0
2008-04-24 10:15:00,44.45,44.85,44.34,44.71,159600.0,24.2333,24.4513,24.1733,24.375,159600.0
2008-04-24 10:20:00,44.69,44.7,44.36,44.55,74500.0,24.3641,24.3696,24.1842,24.2878,74500.0
2008-04-24 10:25:00,44.59,44.64,44.47,44.57,69800.0,24.3096,24.3369,24.2442,24.2987,69800.0
2008-04-24 10:30:00,44.58,44.63,44.52,44.55,53900.0,24.3041,24.3314,24.2714,24.2878,53900.0
2008-04-24 10:35:00,44.55,44.61,44.41,44.47,106300.0,24.2878,24.3205,24.2115,24.2442,106300.0
2008-04-24 10:40:00,44.45,44.45,44.24,44.26,129900.0,24.2333,24.2333,24.1188,24.1297,129900.0
2008-04-24 10:45:00,44.25,44.27,43.85,43.85,187500.0,24.1242,24.1351,23.9062,23.9062,187500.0
2008-04-24 10:50:00,43.86,44.0,43.77,43.96,63400.0,23.9116,23.9879,23.8625,23.9661,63400.0
2008-04-24 10:55:00,43.96,44.29,43.94,44.23,88900.0,23.9661,24.146,23.9552,24.1133,88900.0
2008-04-24 11:00:00,44.22,44.3,44.21,44.25,63000.0,24.1079,24.1515,24.1024,24.1242,63000.0
2008-04-24 11:05:00,44.25,44.33,44.22,44.29,77900.0,24.1242,24.1678,24.1079,24.146,77900.0
2008-04-24 11:10:00,44.28,44.32,44.13,44.28,67900.0,24.1406,24.1624,24.0588,24.1406,67900.0
2008-04-24 11:15:00,44.29,44.31,44.25,44.28,37200.0,24.146,24.1569,24.1242,24.1406,37200.0
2008-04-24 11:20:00,44.28,44.28,44.02,44.24,66600.0,24.1406,24.1406,23.9988,24.1188,66600.0
2008-04-24 11:25:00,44.24,44.26,44.2,44.24,50000.0,24.1188,24.1297,24.097,24.1188,50000.0
2008-04-24 11:30:00,44.24,44.29,44.22,44.28,98200.0,24.1188,24.146,24.1079,24.1406,98200.0
2008-04-24 11:35:00,44.28,44.34,44.15,44.15,109200.0,24.1406,24.1733,24.0697,24.0697,109200.0
2008-04-24 11:40:00,44.16,44.31,44.15,44.31,74600.0,24.0752,24.1569,24.0697,24.1569,74600.0
2008-04-24 11:45:00,44.31,44.63,44.3,44.59,122400.0,24.1569,24.3314,24.1515,24.3096,122400.0
2008-04-24 11:50:00,44.59,44.97,44.56,44.91,134100.0,24.3096,24.5168,24.2932,24.4841,134100.0
2008-04-24 11:55:00,44.9,44.92,44.78,44.91,49000.0,24.4786,24.4895,24.4132,24.4841,49000.0
2008-04-24 12:00:00,44.91,45.15,44.89,45.14,99500.0,24.4841,24.6149,24.4731,24.6094,99500.0
2008-04-24 12:05:00,45.15,45.33,45.04,45.25,100500.0,24.6149,24.713,24.5549,24.6694,100500.0
2008-04-24 12:10:00,45.24,45.45,45.24,45.34,111000.0,24.664,24.7784,24.664,24.7185,111000.0
2008-04-24 12:15:00,45.33,45.36,45.0,45.13,95100.0,24.713,24.7294,24.5331,24.604,95100.0
2008-04-24 12:20:00,45.14,45.24,45.05,45.07,36100.0,24.6094,24.664,24.5604,24.5713,36100.0
2008-04-24 12:25:00,45.05,45.08,45.0,45.03,66500.0,24.5604,24.5767,24.5331,24.5495,66500.0
2008-04-24 12:30:00,45.03,45.11,45.0,45.08,27500.0,24.5495,24.5931,24.5331,24.5767,27500.0
2008-04-24 12:35:00,45.06,45.07,44.91,45.03,49400.0,24.5658,24.5713,24.4841,24.5495,49400.0
2008-04-24 12:40:00,45.03,45.14,45.01,45.04,50100.0,24.5495,24.6094,24.5386,24.5549,50100.0
2008-04-24 12:45:00,45.01,45.01,44.84,44.96,22900.0,24.5386,24.5386,24.4459,24.5113,22900.0
2008-04-24 12:50:00,44.93,44.93,44.74,44.8,33100.0,24.495,24.495,24.3914,24.4241,33100.0
2008-04-24 12:55:00,44.8,44.88,44.78,44.88,39200.0,24.4241,24.4677,24.4132,24.4677,39200.0
2008-04-24 13:00:00,44.88,44.96,44.84,44.95,38800.0,24.4677,24.5113,24.4459,24.5059,38800.0
2008-04-24 13:05:00,44.92,44.99,44.77,44.83,38400.0,24.4895,24.5277,24.4077,24.4404,38400.0
2008-04-24 13:10:00,44.84,44.87,44.8,44.87,20100.0,24.4459,24.4622,24.4241,24.4622,20100.0
2008-04-24 13:15:00,44.86,44.86,44.67,44.67,45200.0,24.4568,24.4568,24.3532,24.3532,45200.0
2008-04-24 13:20:00,44.69,44.78,44.62,44.69,37900.0,24.3641,24.4132,24.326,24.3641,37900.0
2008-04-24 13:25:00,44.68,44.77,44.68,44.7,26700.0,24.3587,24.4077,24.3587,24.3696,26700.0
2008-04-24 13:30:00,44.7,44.82,44.7,44.72,31300.0,24.3696,24.435,24.3696,24.3805,31300.0
2008-04-24 13:35:00,44.71,44.74,44.6,44.67,48900.0,24.375,24.3914,24.315,24.3532,48900.0
2008-04-24 13:40:00,44.66,44.76,44.61,44.7,34300.0,24.3478,24.4023,24.3205,24.3696,34300.0
2008-04-24 13:45:00,44.71,44.78,44.65,44.76,23100.0,24.375,24.4132,24.3423,24.4023,23100.0
2008-04-24 13:50:00,44.74,44.78,44.65,44.74,20200.0,24.3914,24.4132,24.3423,24.3914,20200.0
2008-04-24 13:55:00,44.72,44.82,44.72,44.8,21800.0,24.3805,24.435,24.3805,24.4241,21800.0
2008-04-24 14:00:00,44.79,44.92,44.76,44.89,38200.0,24.4186,24.4895,24.4023,24.4731,38200.0
2008-04-24 14:05:00,44.89,45.02,44.88,44.9,49600.0,24.4731,24.544,24.4677,24.4786,49600.0
2008-04-24 14:10:00,44.89,44.94,44.7,44.91,40400.0,24.4731,24.5004,24.3696,24.4841,40400.0
2008-04-24 14:15:00,44.91,45.01,44.9,44.91,38600.0,24.4841,24.5386,24.4786,24.4841,38600.0
2008-04-24 14:20:00,44.91,44.98,44.89,44.98,18700.0,24.4841,24.5222,24.4731,24.5222,18700.0
2008-04-24 14:25:00,44.98,45.05,44.94,45.04,60200.0,24.5222,24.5604,24.5004,24.5549,60200.0
2008-04-24 14:30:00,45.04,45.04,44.96,45.04,33400.0,24.5549,24.5549,24.5113,24.5549,33400.0
2008-04-24 14:35:00,45.04,45.07,44.86,44.96,41000.0,24.5549,24.5713,24.4568,24.5113,41000.0
2008-04-24 14:40:00,44.97,45.13,44.96,45.09,37700.0,24.5168,24.604,24.5113,24.5822,37700.0
2008-04-24 14:45:00,45.09,45.16,45.03,45.06,41000.0,24.5822,24.6203,24.5495,24.5658,41000.0
2008-04-24 14:50:00,45.07,45.07,44.93,45.02,33900.0,24.5713,24.5713,24.495,24.544,33900.0
2008-04-24 14:55:00,45.02,45.09,44.99,45.09,31000.0,24.544,24.5822,24.5277,24.5822,31000.0
2008-04-24 15:00:00,45.07,45.13,45.02,45.04,51500.0,24.5713,24.604,24.544,24.5549,51500.0
2008-04-24 15:05:00,45.04,45.23,45.04,45.14,59900.0,24.5549,24.6585,24.5549,24.6094,59900.0
2008-04-24 15:10:00,45.15,45.23,45.11,45.16,33600.0,24.6149,24.6585,24.5931,24.6203,33600.0
2008-04-24 15:15:00,45.15,45.15,44.99,45.04,86200.0,24.6149,24.6149,24.5277,24.5549,86200.0
2008-04-24 15:20:00,45.05,45.36,45.01,45.02,219800.0,24.5604,24.7294,24.5386,24.544,219800.0
2008-04-24 15:25:00,45.02,45.37,45.0,45.28,139000.0,24.544,24.7348,24.5331,24.6858,139000.0
2008-04-24 15:30:00,45.27,45.27,45.11,45.24,68600.0,24.6803,24.6803,24.5931,24.664,68600.0
2008-04-24 15:35:00,45.24,45.38,45.15,45.17,153000.0,24.664,24.7403,24.6149,24.6258,153000.0
2008-04-24 15:40:00,45.17,45.28,44.67,44.77,204900.0,24.6258,24.6858,24.3532,24.4077,204900.0
2008-04-24 15:45:00,44.78,44.95,44.77,44.94,161800.0,24.4132,24.5059,24.4077,24.5004,161800.0
2008-04-24 15:50:00,44.94,44.97,44.77,44.85,156600.0,24.5004,24.5168,24.4077,24.4513,156600.0
2008-04-24 15:55:00,44.84,44.91,44.74,44.8,213300.0,24.4459,24.4841,24.3914,24.4241,213300.0
2008-04-25 09:30:00,45.4,45.5,44.81,45.02,165200.0,24.7512,24.8057,24.4295,24.544,165200.0
2008-04-25 09:35:00,45.06,45.14,44.61,45.12,128400.0,24.5658,24.6094,24.3205,24.5985,128400.0
2008-04-25 09:40:00,45.13,45.34,45.02,45.34,146400.0,24.604,24.7185,24.544,24.7185,146400.0
2008-04-25 09:45:00,45.33,45.5,45.11,45.3,189600.0,24.713,24.8057,24.5931,24.6967,189600.0
2008-04-25 09:50:00,45.3,45.3,45.13,45.21,86700.0,24.6967,24.6967,24.604,24.6476,86700.0
2008-04-25 09:55:00,45.2,45.2,44.65,44.77,113400.0,24.6422,24.6422,24.3423,24.4077,113400.0
2008-04-25 10:00:00,44.81,44.85,44.37,44.41,95700.0,24.4295,24.4513,24.1897,24.2115,95700.0
2008-04-25 10:05:00,44.42,44.65,44.31,44.61,82900.0,24.2169,24.3423,24.1569,24.3205,82900.0
2008-04-25 10:10:00,44.61,44.69,44.46,44.51,68800.0,24.3205,24.3641,24.2387,24.266,68800.0
2008-04-25 10:15:00,44.51,44.54,44.18,44.44,66900.0,24.266,24.2823,24.0861,24.2278,66900.0
2008-04-25 10:20:00,44.47,44.61,44.44,44.58,77500.0,24.2442,24.3205,24.2278,24.3041,77500.0
2008-04-25 10:25:00,44.58,44.75,44.58,44.68,49900.0,24.3041,24.3968,24.3041,24.3587,49900.0
2008-04-25 10:30:00,44.65,44.84,44.59,44.84,48200.0,24.3423,24.4459,24.3096,24.4459,48200.0
2008-04-25 10:35:00,44.83,44.86,44.59,44.59,64800.0,24.4404,24.4568,24.3096,24.3096,64800.0
2008-04-25 10:40:00,44.59,44.8,44.58,44.79,62000.0,24.3096,24.4241,24.3041,24.4186,62000.0
2008-04-25 10:45:00,44.76,44.85,44.71,44.82,38800.0,24.4023,24.4513,24.375,24.435,38800.0
2008-04-25 10:50:00,44.82,45.07,44.78,45.01,106400.0,24.435,24.5713,24.4132,24.5386,106400.0
2008-04-25 10:55:00,45.01,45.02,44.88,44.92,30800.0,24.5386,24.544,24.4677,24.4895,30800.0
2008-04-25 11:00:00,44.94,44.98,44.88,44.89,17400.0,24.5004,24.5222,24.4677,24.4731,17400.0
2008-04-25 11:05:00,44.88,44.95,44.81,44.89,25200.0,24.4677,24.5059,24.4295,24.4731,25200.0
2008-04-25 11:10:00,44.88,44.94,44.55,44.63,41600.0,24.4677,24.5004,24.2878,24.3314,41600.0
2008-04-25 11:15:00,44.61,44.64,44.52,44.59,47400.0,24.3205,24.3369,24.2714,24.3096,47400.0
2008-04-25 11:20:00,44.6,44.6,44.52,44.54,12900.0,24.315,24.315,24.2714,24.2823,12900.0
2008-04-25 11:25:00,44.53,44.73,44.53,44.68,17700.0,24.2769,24.3859,24.2769,24.3587,17700.0
2008-04-25 11:30:00,44.7,44.89,44.66,44.75,50800.0,24.3696,24.4731,24.3478,24.3968,50800.0
2008-04-25 11:35:00,44.75,44.8,44.68,44.73,17400.0,24.3968,24.4241,24.3587,24.3859,17400.0
2008-04-25 11:40:00,44.73,44.85,44.72,44.85,6700.0,24.3859,24.4513,24.3805,24.4513,6700.0
2008-04-25 11:45:00,44.81,44.85,44.78,44.85,9800.0,24.4295,24.4513,24.4132,24.4513,9800.0
2008-04-25 11:50:00,44.84,44.85,44.8,44.83,11600.0,24.4459,24.4513,24.4241,24.4404,11600.0
2008-04-25 11:55:00,44.8,45.0,44.8,45.0,24300.0,24.4241,24.5331,24.4241,24.5331,24300.0
2008-04-25 12:00:00,44.96,44.96,44.71,44.73,9900.0,24.5113,24.5113,24.375,24.3859,9900.0
2008-04-25 12:05:00,44.76,44.91,44.76,44.88,12300.0,24.4023,24.4841,24.4023,24.4677,12300.0
2008-04-25 12:10:00,44.89,44.94,44.88,44.92,17500.0,24.4731,24.5004,24.4677,24.4895,17500.0
2008-04-25 12:15:00,44.9,44.96,44.83,44.86,15900.0,24.4786,24.5113,24.4404,24.4568,15900.0
2008-04-25 12:20:00,44.87,44.88,44.78,44.81,8800.0,24.4622,24.4677,24.4132,24.4295,8800.0
2008-04-25 12:25:00,44.81,44.82,44.79,44.81,6000.0,24.4295,24.435,24.4186,24.4295,6000.0
2008-04-25 12:30:00,44.81,44.82,44.76,44.76,23300.0,24.4295,24.435,24.4023,24.4023,23300.0
2008-04-25 12:35:00,44.75,44.8,44.73,44.8,13300.0,24.3968,24.4241,24.3859,24.4241,13300.0
2008-04-25 12:40:00,44.82,44.91,44.79,44.91,15900.0,24.435,24.4841,24.4186,24.4841,15900.0
2008-04-25 12:45:00,44.91,44.98,44.91,44.96,28400.0,24.4841,24.5222,24.4841,24.5113,28400.0
2008-04-25 12:50:00,44.95,44.95,44.82,44.9,15900.0,24.5059,24.5059,24.435,24.4786,15900.0
2008-04-25 12:55:00,44.9,45.0,44.85,44.98,23200.0,24.4786,24.5331,24.4513,24.5222,23200.0
2008-04-25 13:00:00,44.98,45.15,44.97,45.05,35000.0,24.5222,24.6149,24.5168,24.5604,35000.0
2008-04-25 13:05:00,45.05,45.09,44.94,44.99,22700.0,24.5604,24.5822,24.5004,24.5277,22700.0
2008-04-25 13:10:00,44.98,44.99,44.84,44.86,22700.0,24.5222,24.5277,24.4459,24.4568,22700.0
2008-04-25 13:15:00,44.86,44.9,44.83,44.85,32100.0,24.4568,24.4786,24.4404,24.4513,32100.0
2008-04-25 13:20:00,44.84,44.88,44.83,44.86,17000.0,24.4459,24.4677,24.4404,24.4568,17000.0
2008-04-25 13:25:00,44.85,44.9,44.85,44.87,8700.0,24.4513,24.4786,24.4513,24.4622,8700.0
2008-04-25 13:30:00,44.86,44.99,44.76,44.91,44300.0,24.4568,24.5277,24.4023,24.4841,44300.0
2008-04-25 13:35:00,44.9,44.95,44.86,44.93,9000.0,24.4786,24.5059,24.4568,24.495,9000.0
2008-04-25 13:40:00,44.95,44.95,44.9,44.93,8300.0,24.5059,24.5059,24.4786,24.495,8300.0
2008-04-25 13:45:00,44.94,44.96,44.89,44.94,30300.0,24.5004,24.5113,24.4731,24.5004,30300.0
2008-04-25 13:50:00,44.96,44.96,44.88,44.88,9600.0,24.5113,24.5113,24.4677,24.4677,9600.0
2008-04-25 13:55:00,44.9,45.17,44.9,45.15,59000.0,24.4786,24.6258,24.4786,24.6149,59000.0
2008-04-25 14:00:00,45.15,45.17,45.1,45.15,19100.0,24.6149,24.6258,24.5876,24.6149,19100.0
2008-04-25 14:05:00,45.15,45.28,45.14,45.17,42600.0,24.6149,24.6858,24.6094,24.6258,42600.0
2008-04-25 14:10:00,45.17,45.23,45.13,45.18,21900.0,24.6258,24.6585,24.604,24.6313,21900.0
2008-04-25 14:15:00,45.19,45.23,45.13,45.18,26700.0,24.6367,24.6585,24.604,24.6313,26700.0
2008-04-25 14:20:00,45.19,45.25,45.11,45.13,27500.0,24.6367,24.6694,24.5931,24.604,27500.0
2008-04-25 14:25:00,45.12,45.27,45.12,45.22,17000.0,24.5985,24.6803,24.5985,24.6531,17000.0
2008-04-25 14:30:00,45.22,45.23,45.18,45.2,26700.0,24.6531,24.6585,24.6313,24.6422,26700.0
2008-04-25 14:35:00,45.21,45.21,45.15,45.17,24000.0,24.6476,24.6476,24.6149,24.6258,24000.0
2008-04-25 14:40:00,45.18,45.22,45.13,45.21,16800.0,24.6313,24.6531,24.604,24.6476,16800.0
2008-04-25 14:45:00,45.22,45.25,45.19,45.22,17300.0,24.6531,24.6694,24.6367,24.6531,17300.0
2008-04-25 14:50:00,45.24,45.36,45.16,45.31,38400.0,24.664,24.7294,24.6203,24.7021,38400.0
2008-04-25 14:55:00,45.31,45.38,45.28,45.29,20800.0,24.7021,24.7403,24.6858,24.6912,20800.0
2008-04-25 15:00:00,45.28,45.37,45.22,45.36,57700.0,24.6858,24.7348,24.6531,24.7294,57700.0
2008-04-25 15:05:00,45.37,45.57,45.33,45.56,68100.0,24.7348,24.8439,24.713,24.8384,68100.0
2008-04-25 15:10:00,45.57,45.62,45.5,45.53,84700.0,24.8439,24.8711,24.8057,24.8221,84700.0
2008-04-25 15:15:00,45.53,45.69,45.53,45.59,42900.0,24.8221,24.9093,24.8221,24.8548,42900.0
2008-04-25 15:20:00,45.6,45.73,45.6,45.7,57400.0,24.8602,24.9311,24.8602,24.9147,57400.0
2008-04-25 15:25:00,45.7,45.75,45.7,45.7,69300.0,24.9147,24.942,24.9147,24.9147,69300.0
2008-04-25 15:30:00,45.7,45.7,45.49,45.56,60800.0,24.9147,24.9147,24.8003,24.8384,60800.0
2008-04-25 15:35:00,45.57,45.61,45.51,45.51,31700.0,24.8439,24.8657,24.8112,24.8112,31700.0
2008-04-25 15:40:00,45.51,45.6,45.42,45.6,61400.0,24.8112,24.8602,24.7621,24.8602,61400.0
2008-04-25 15:45:00,45.6,45.63,45.46,45.51,90300.0,24.8602,24.8766,24.7839,24.8112,90300.0
2008-04-25 15:50:00,45.52,45.56,45.32,45.5,174900.0,24.8166,24.8384,24.7076,24.8057,174900.0
2008-04-25 15:55:00,45.5,45.54,45.46,45.47,110600.0,24.8057,24.8275,24.7839,24.7894,110600.0
2008-04-28 09:30:00,45.56,45.56,45.18,45.2,37700.0,24.8384,24.8384,24.6313,24.6422,37700.0
2008-04-28 09:35:00,45.15,45.3,45.13,45.18,31200.0,24.6149,24.6967,24.604,24.6313,31200.0
2008-04-28 09:40:00,45.2,45.22,45.11,45.18,27700.0,24.6422,24.6531,24.5931,24.6313,27700.0
2008-04-28 09:45:00,45.19,45.2,45.06,45.18,40600.0,24.6367,24.6422,24.5658,24.6313,40600.0
2008-04-28 09:50:00,45.17,45.19,45.1,45.11,23500.0,24.6258,24.6367,24.5876,24.5931,23500.0
2008-04-28 09:55:00,45.12,45.21,45.12,45.13,20400.0,24.5985,24.6476,24.5985,24.604,20400.0
2008-04-28 10:00:00,45.14,45.14,44.94,44.98,66200.0,24.6094,24.6094,24.5004,24.5222,66200.0
2008-04-28 10:05:00,44.96,45.11,44.92,45.06,46300.0,24.5113,24.5931,24.4895,24.5658,46300.0
2008-04-28 10:10:00,45.06,45.43,45.06,45.42,70300.0,24.5658,24.7675,24.5658,24.7621,70300.0
2008-04-28 10:15:00,45.43,45.44,45.33,45.35,18300.0,24.7675,24.773,24.713,24.7239,18300.0
2008-04-28 10:20:00,45.34,45.41,45.31,45.38,34500.0,24.7185,24.7566,24.7021,24.7403,34500.0
2008-04-28 10:25:00,45.37,45.39,45.31,45.36,17800.0,24.7348,24.7457,24.7021,24.7294,17800.0
2008-04-28 10:30:00,45.36,45.74,45.33,45.65,81600.0,24.7294,24.9366,24.713,24.8875,81600.0
2008-04-28 10:35:00,45.66,45.7,45.63,45.65,24100.0,24.8929,24.9147,24.8766,24.8875,24100.0
2008-04-28 10:40:00,45.66,45.69,45.6,45.63,51800.0,24.8929,24.9093,24.8602,24.8766,51800.0
2008-04-28 10:45:00,45.63,45.65,45.54,45.55,47300.0,24.8766,24.8875,24.8275,24.833,47300.0
2008-04-28 10:50:00,45.55,45.6,45.54,45.56,16500.0,24.833,24.8602,24.8275,24.8384,16500.0
2008-04-28 10:55:00,45.56,45.67,45.55,45.66,31600.0,24.8384,24.8984,24.833,24.8929,31600.0
2008-04-28 11:00:00,45.67,45.67,45.59,45.63,44100.0,24.8984,24.8984,24.8548,24.8766,44100.0
2008-04-28 11:05:00,45.63,45.64,45.62,45.63,61100.0,24.8766,24.882,24.8711,24.8766,61100.0
2008-04-28 11:10:00,45.62,45.63,45.53,45.56,16600.0,24.8711,24.8766,24.8221,24.8384,16600.0
2008-04-28 11:15:00,45.56,45.56,45.44,45.47,34100.0,24.8384,24.8384,24.773,24.7894,34100.0
2008-04-28 11:20:00,45.47,45.55,45.41,45.41,28100.0,24.7894,24.833,24.7566,24.7566,28100.0
2008-04-28 11:25:00,45.4,45.47,45.39,45.43,29000.0,24.7512,24.7894,24.7457,24.7675,29000.0
2008-04-28 11:30:00,45.42,45.45,45.4,45.42,21000.0,24.7621,24.7784,24.7512,24.7621,21000.0
2008-04-28 11:35:00,45.42,45.42,45.29,45.34,27500.0,24.7621,24.7621,24.6912,24.7185,27500.0
2008-04-28 11:40:00,45.33,45.37,45.32,45.36,11400.0,24.713,24.7348,24.7076,24.7294,11400.0
2008-04-28 11:45:00,45.37,45.45,45.37,45.43,23900.0,24.7348,24.7784,24.7348,24.7675,23900.0
2008-04-28 11:50:00,45.44,45.47,45.44,45.47,18100.0,24.773,24.7894,24.773,24.7894,18100.0
2008-04-28 11:55:00,45.47,45.49,45.35,45.36,35300.0,24.7894,24.8003,24.7239,24.7294,35300.0
2008-04-28 12:00:00,45.35,45.41,45.28,45.4,20200.0,24.7239,24.7566,24.6858,24.7512,20200.0
2008-04-28 12:05:00,45.4,45.51,45.4,45.51,21500.0,24.7512,24.8112,24.7512,24.8112,21500.0
2008-04-28 12:10:00,45.52,45.54,45.46,45.53,25200.0,24.8166,24.8275,24.7839,24.8221,25200.0
2008-04-28 12:15:00,45.54,45.56,45.42,45.43,36400.0,24.8275,24.8384,24.7621,24.7675,36400.0
2008-04-28 12:20:00,45.43,45.44,45.33,45.35,28400.0,24.7675,24.773,24.713,24.7239,28400.0
2008-04-28 12:25:00,45.35,45.44,45.33,45.38,22400.0,24.7239,24.773,24.713,24.7403,22400.0
2008-04-28 12:30:00,45.38,45.43,45.36,45.39,21800.0,24.7403,24.7675,24.7294,24.7457,21800.0
2008-04-28 12:35:00,45.38,45.41,45.3,45.32,12800.0,24.7403,24.7566,24.6967,24.7076,12800.0
2008-04-28 12:40:00,45.32,45.38,45.31,45.35,26600.0,24.7076,24.7403,24.7021,24.7239,26600.0
2008-04-28 12:45:00,45.36,45.47,45.36,45.46,42300.0,24.7294,24.7894,24.7294,24.7839,42300.0
2008-04-28 12:50:00,45.46,45.53,45.42,45.49,14900.0,24.7839,24.8221,24.7621,24.8003,14900.0
2008-04-28 12:55:00,45.46,45.48,45.42,45.44,5700.0,24.7839,24.7948,24.7621,24.773,5700.0
2008-04-28 13:00:00,45.44,45.47,45.42,45.44,9600.0,24.773,24.7894,24.7621,24.773,9600.0
2008-04-28 13:05:00,45.46,45.53,45.45,45.49,12000.0,24.7839,24.8221,24.7784,24.8003,12000.0
2008-04-28 13:10:00,45.51,45.54,45.48,45.53,15300.0,24.8112,24.8275,24.7948,24.8221,15300.0
2008-04-28 13:15:00,45.51,45.52,45.49,45.51,5100.0,24.8112,24.8166,24.8003,24.8112,5100.0
2008-04-28 13:20:00,45.5,45.56,45.49,45.56,14000.0,24.8057,24.8384,24.8003,24.8384,14000.0
2008-04-28 13:25:00,45.56,45.65,45.55,45.64,28500.0,24.8384,24.8875,24.833,24.882,28500.0
2008-04-28 13:30:00,45.65,45.7,45.64,45.68,27800.0,24.8875,24.9147,24.882,24.9038,27800.0
2008-04-28 13:35:00,45.68,45.77,45.66,45.7,39200.0,24.9038,24.9529,24.8929,24.9147,39200.0
2008-04-28 13:40:00,45.69,45.77,45.69,45.77,25700.0,24.9093,24.9529,24.9093,24.9529,25700.0
2008-04-28 13:45:00,45.77,45.81,45.75,45.81,31300.0,24.9529,24.9747,24.942,24.9747,31300.0
2008-04-28 13:50:00,45.81,45.91,45.8,45.88,67400.0,24.9747,25.0292,24.9693,25.0129,67400.0
2008-04-28 13:55:00,45.89,45.89,45.83,45.87,38800.0,25.0183,25.0183,24.9856,25.0074,38800.0
2008-04-28 14:00:00,45.87,46.03,45.87,45.98,92900.0,25.0074,25.0947,25.0074,25.0674,92900.0
2008-04-28 14:05:00,45.98,46.07,45.96,46.06,41700.0,25.0674,25.1165,25.0565,25.111,41700.0
2008-04-28 14:10:00,46.07,46.07,45.91,45.92,27100.0,25.1165,25.1165,25.0292,25.0347,27100.0
2008-04-28 14:15:00,45.92,45.94,45.88,45.92,61500.0,25.0347,25.0456,25.0129,25.0347,61500.0
2008-04-28 14:20:00,45.91,45.94,45.88,45.93,39800.0,25.0292,25.0456,25.0129,25.0401,39800.0
2008-04-28 14:25:00,45.92,45.93,45.88,45.88,38300.0,25.0347,25.0401,25.0129,25.0129,38300.0
2008-04-28 14:30:00,45.88,45.92,45.84,45.85,36700.0,25.0129,25.0347,24.9911,24.9965,36700.0
2008-04-28 14:35:00,45.84,45.91,45.84,45.89,34900.0,24.9911,25.0292,24.9911,25.0183,34900.0
2008-04-28 14:40:00,45.89,45.95,45.89,45.94,38900.0,25.0183,25.051,25.0183,25.0456,38900.0
2008-04-28 14:45:00,45.94,45.94,45.87,45.87,25700.0,25.0456,25.0456,25.0074,25.0074,25700.0
2008-04-28 14:50:00,45.86,45.97,45.86,45.96,35700.0,25.002,25.0619,25.002,25.0565,35700.0
2008-04-28 14:55:00,45.95,46.03,45.88,46.01,128600.0,25.051,25.0947,25.0129,25.0838,128600.0
2008-04-28 15:00:00,46.01,46.02,45.9,45.96,89500.0,25.0838,25.0892,25.0238,25.0565,89500.0
2008-04-28 15:05:00,45.95,46.08,45.84,45.86,79900.0,25.051,25.1219,24.9911,25.002,79900.0
2008-04-28 15:10:00,45.87,45.93,45.84,45.93,31000.0,25.0074,25.0401,24.9911,25.0401,31000.0
2008-04-28 15:15:00,45.93,45.96,45.87,45.96,61400.0,25.0401,25.0565,25.0074,25.0565,61400.0
2008-04-28 15:20:00,45.97,45.99,45.9,45.97,105900.0,25.0619,25.0728,25.0238,25.0619,105900.0
2008-04-28 15:25:00,45.96,45.97,45.88,45.92,68700.0,25.0565,25.0619,25.0129,25.0347,68700.0
2008-04-28 15:30:00,45.92,45.94,45.87,45.87,79700.0,25.0347,25.0456,25.0074,25.0074,79700.0
2008-04-28 15:35:00,45.87,45.9,45.85,45.88,59800.0,25.0074,25.0238,24.9965,25.0129,59800.0
2008-04-28 15:40:00,45.88,45.9,45.87,45.88,61200.0,25.0129,25.0238,25.0074,25.0129,61200.0
2008-04-28 15:45:00,45.89,45.9,45.86,45.9,57700.0,25.0183,25.0238,25.002,25.0238,57700.0
2008-04-28 15:50:00,45.89,45.89,45.72,45.82,102800.0,25.0183,25.0183,24.9256,24.9802,102800.0
2008-04-28 15:55:00,45.82,45.82,45.76,45.77,119800.0,24.9802,24.9802,24.9475,24.9529,119800.0
2008-04-29 09:30:00,45.75,45.75,45.52,45.68,38600.0,24.942,24.942,24.8166,24.9038,38600.0
2008-04-29 09:35:00,45.68,46.24,45.68,46.07,72800.0,24.9038,25.2091,24.9038,25.1165,72800.0
2008-04-29 09:40:00,46.1,46.12,45.72,45.82,79800.0,25.1328,25.1437,24.9256,24.9802,79800.0
2008-04-29 09:45:00,45.84,45.9,45.78,45.79,31800.0,24.9911,25.0238,24.9584,24.9638,31800.0
2008-04-29 09:50:00,45.78,45.84,45.67,45.7,67400.0,24.9584,24.9911,24.8984,24.9147,67400.0
2008-04-29 09:55:00,45.73,45.89,45.69,45.81,36200.0,24.9311,25.0183,24.9093,24.9747,36200.0
2008-04-29 10:00:00,45.83,45.91,45.7,45.79,69900.0,24.9856,25.0292,24.9147,24.9638,69900.0
2008-04-29 10:05:00,45.78,45.89,45.7,45.86,45300.0,24.9584,25.0183,24.9147,25.002,45300.0
2008-04-29 10:10:00,45.85,45.88,45.79,45.86,47900.0,24.9965,25.0129,24.9638,25.002,47900.0
2008-04-29 10:15:00,45.86,45.92,45.78,45.88,40900.0,25.002,25.0347,24.9584,25.0129,40900.0
2008-04-29 10:20:00,45.89,45.91,45.72,45.72,42800.0,25.0183,25.0292,24.9256,24.9256,42800.0
2008-04-29 10:25:00,45.71,45.73,45.68,45.7,22300.0,24.9202,24.9311,24.9038,24.9147,22300.0
2008-04-29 10:30:00,45.7,45.73,45.57,45.59,52000.0,24.9147,24.9311,24.8439,24.8548,52000.0
2008-04-29 10:35:00,45.6,45.66,45.55,45.62,25100.0,24.8602,24.8929,24.833,24.8711,25100.0
2008-04-29 10:40:00,45.61,45.63,45.52,45.55,28700.0,24.8657,24.8766,24.8166,24.833,28700.0
2008-04-29 10:45:00,45.56,45.56,45.4,45.4,38200.0,24.8384,24.8384,24.7512,24.7512,38200.0
2008-04-29 10:50:00,45.41,45.49,45.4,45.44,33400.0,24.7566,24.8003,24.7512,24.773,33400.0
2008-04-29 10:55:00,45.45,45.55,45.43,45.48,12500.0,24.7784,24.833,24.7675,24.7948,12500.0
2008-04-29 11:00:00,45.48,45.5,45.36,45.41,23300.0,24.7948,24.8057,24.7294,24.7566,23300.0
2008-04-29 11:05:00,45.4,45.44,45.39,45.44,16900.0,24.7512,24.773,24.7457,24.773,16900.0
2008-04-29 11:10:00,45.43,45.45,45.39,45.43,19500.0,24.7675,24.7784,24.7457,24.7675,19500.0
2008-04-29 11:15:00,45.42,45.5,45.35,45.43,25400.0,24.7621,24.8057,24.7239,24.7675,25400.0
2008-04-29 11:20:00,45.43,45.47,45.35,45.37,22900.0,24.7675,24.7894,24.7239,24.7348,22900.0
2008-04-29 11:25:00,45.34,45.38,45.27,45.37,34000.0,24.7185,24.7403,24.6803,24.7348,34000.0
2008-04-29 11:30:00,45.39,45.45,45.38,45.41,13500.0,24.7457,24.7784,24.7403,24.7566,13500.0
2008-04-29 11:35:00,45.39,45.39,45.34,45.36,9900.0,24.7457,24.7457,24.7185,24.7294,9900.0
2008-04-29 11:40:00,45.35,45.39,45.31,45.39,11500.0,24.7239,24.7457,24.7021,24.7457,11500.0
2008-04-29 11:45:00,45.38,45.4,45.35,45.36,7700.0,24.7403,24.7512,24.7239,24.7294,7700.0
2008-04-29 11:50:00,45.38,45.41,45.37,45.38,19600.0,24.7403,24.7566,24.7348,24.7403,19600.0
2008-04-29 11:55:00,45.37,45.37,45.28,45.3,13700.0,24.7348,24.7348,24.6858,24.6967,13700.0
2008-04-29 12:00:00,45.31,45.36,45.29,45.29,10200.0,24.7021,24.7294,24.6912,24.6912,10200.0
2008-04-29 12:05:00,45.28,45.34,45.28,45.31,8700.0,24.6858,24.7185,24.6858,24.7021,8700.0
2008-04-29 12:10:00,45.29,45.34,45.28,45.31,11000.0,24.6912,24.7185,24.6858,24.7021,11000.0
2008-04-29 12:15:00,45.3,45.32,45.22,45.24,11000.0,24.6967,24.7076,24.6531,24.664,11000.0
2008-04-29 12:20:00,45.25,45.31,45.24,45.31,7000.0,24.6694,24.7021,24.664,24.7021,7000.0
2008-04-29 12:25:00,45.3,45.35,45.26,45.33,21200.0,24.6967,24.7239,24.6749,24.713,21200.0
2008-04-29 12:30:00,45.33,45.41,45.3,45.4,21400.0,24.713,24.7566,24.6967,24.7512,21400.0
2008-04-29 12:35:00,45.4,45.48,45.37,45.48,16800.0,24.7512,24.7948,24.7348,24.7948,16800.0
2008-04-29 12:40:00,45.49,45.49,45.4,45.43,20600.0,24.8003,24.8003,24.7512,24.7675,20600.0
2008-04-29 12:45:00,45.43,45.46,45.42,45.45,15100.0,24.7675,24.7839,24.7621,24.7784,15100.0
2008-04-29 12:50:00,45.44,45.49,45.4,45.46,17200.0,24.773,24.8003,24.7512,24.7839,17200.0
2008-04-29 12:55:00,45.45,45.46,45.44,45.45,29300.0,24.7784,24.7839,24.773,24.7784,29300.0
2008-04-29 13:00:00,45.45,46.0,45.41,45.42,161600.0,24.7784,25.0783,24.7566,24.7621,161600.0
2008-04-29 13:05:00,45.42,45.5,45.41,45.45,29000.0,24.7621,24.8057,24.7566,24.7784,29000.0
2008-04-29 13:10:00,45.48,45.68,45.48,45.62,45700.0,24.7948,24.9038,24.7948,24.8711,45700.0
2008-04-29 13:15:00,45.62,45.7,45.62,45.69,13300.0,24.8711,24.9147,24.8711,24.9093,13300.0
2008-04-29 13:20:00,45.67,45.73,45.65,45.65,13600.0,24.8984,24.9311,24.8875,24.8875,13600.0
2008-04-29 13:25:00,45.64,45.68,45.63,45.67,9100.0,24.882,24.9038,24.8766,24.8984,9100.0
2008-04-29 13:30:00,45.66,45.75,45.66,45.73,13400.0,24.8929,24.942,24.8929,24.9311,13400.0
2008-04-29 13:35:00,45.75,45.79,45.75,45.78,17900.0,24.942,24.9638,24.942,24.9584,17900.0
2008-04-29 13:40:00,45.78,45.82,45.67,45.68,14900.0,24.9584,24.9802,24.8984,24.9038,14900.0
2008-04-29 13:45:00,45.68,45.69,45.61,45.64,12000.0,24.9038,24.9093,24.8657,24.882,12000.0
2008-04-29 13:50:00,45.64,45.66,45.6,45.62,8800.0,24.882,24.8929,24.8602,24.8711,8800.0
2008-04-29 13:55:00,45.61,45.65,45.61,45.63,9900.0,24.8657,24.8875,24.8657,24.8766,9900.0
2008-04-29 14:00:00,45.63,45.65,45.61,45.64,14600.0,24.8766,24.8875,24.8657,24.882,14600.0
2008-04-29 14:05:00,45.64,45.68,45.62,45.65,10200.0,24.882,24.9038,24.8711,24.8875,10200.0
2008-04-29 14:10:00,45.65,45.74,45.64,45.65,21900.0,24.8875,24.9366,24.882,24.8875,21900.0
2008-04-29 14:15:00,45.66,45.69,45.56,45.66,21800.0,24.8929,24.9093,24.8384,24.8929,21800.0
2008-04-29 14:20:00,45.66,45.78,45.66,45.7,22200.0,24.8929,24.9584,24.8929,24.9147,22200.0
2008-04-29 14:25:00,45.7,45.71,45.68,45.68,12600.0,24.9147,24.9202,24.9038,24.9038,12600.0
2008-04-29 14:30:00,45.68,45.72,45.65,45.68,23200.0,24.9038,24.9256,24.8875,24.9038,23200.0
2008-04-29 14:35:00,45.67,45.73,45.66,45.68,16500.0,24.8984,24.9311,24.8929,24.9038,16500.0
2008-04-29 14:40:00,45.68,45.9,45.66,45.88,44900.0,24.9038,25.0238,24.8929,25.0129,44900.0
2008-04-29 14:45:00,45.88,45.95,45.88,45.92,34300.0,25.0129,25.051,25.0129,25.0347,34300.0
2008-04-29 14:50:00,45.91,45.91,45.84,45.87,16000.0,25.0292,25.0292,24.9911,25.0074,16000.0
2008-04-29 14:55:00,45.87,46.0,45.87,45.96,31000.0,25.0074,25.0783,25.0074,25.0565,31000.0
2008-04-29 15:00:00,45.97,46.01,45.91,45.93,28100.0,25.0619,25.0838,25.0292,25.0401,28100.0
2008-04-29 15:05:00,45.94,45.99,45.92,45.98,30900.0,25.0456,25.0728,25.0347,25.0674,30900.0
2008-04-29 15:10:00,45.99,46.06,45.95,45.98,39100.0,25.0728,25.111,25.051,25.0674,39100.0
2008-04-29 15:15:00,46.0,46.02,45.96,45.99,33500.0,25.0783,25.0892,25.0565,25.0728,33500.0
2008-04-29 15:20:00,45.98,45.99,45.89,45.93,34800.0,25.0674,25.0728,25.0183,25.0401,34800.0
2008-04-29 15:25:00,45.93,45.96,45.86,45.87,33600.0,25.0401,25.0565,25.002,25.0074,33600.0
2008-04-29 15:30:00,45.87,45.88,45.81,45.87,39300.0,25.0074,25.0129,24.9747,25.0074,39300.0
2008-04-29 15:35:00,45.87,45.9,45.78,45.81,36100.0,25.0074,25.0238,24.9584,24.9747,36100.0
2008-04-29 15:40:00,45.81,45.87,45.79,45.85,32600.0,24.9747,25.0074,24.9638,24.9965,32600.0
2008-04-29 15:45:00,45.86,45.86,45.74,45.85,72700.0,25.002,25.002,24.9366,24.9965,72700.0
2008-04-29 15:50:00,45.85,45.85,45.74,45.79,89800.0,24.9965,24.9965,24.9366,24.9638,89800.0
2008-04-29 15:55:00,45.8,45.82,45.69,45.69,156700.0,24.9693,24.9802,24.9093,24.9093,156700.0
2008-04-30 09:30:00,46.0,46.0,45.4,45.44,58700.0,25.0783,25.0783,24.7512,24.773,58700.0
2008-04-30 09:35:00,45.43,45.51,45.0,45.13,105700.0,24.7675,24.8112,24.5331,24.604,105700.0
2008-04-30 09:40:00,45.13,45.4,45.12,45.4,35700.0,24.604,24.7512,24.5985,24.7512,35700.0
2008-04-30 09:45:00,45.4,45.41,45.17,45.21,91300.0,24.7512,24.7566,24.6258,24.6476,91300.0
2008-04-30 09:50:00,45.21,45.3,45.17,45.24,92600.0,24.6476,24.6967,24.6258,24.664,92600.0
2008-04-30 09:55:00,45.23,45.24,44.96,45.03,111300.0,24.6585,24.664,24.5113,24.5495,111300.0
2008-04-30 10:00:00,45.05,45.05,44.82,44.92,82900.0,24.5604,24.5604,24.435,24.4895,82900.0
2008-04-30 10:05:00,44.93,45.08,44.88,44.88,74900.0,24.495,24.5767,24.4677,24.4677,74900.0
2008-04-30 10:10:00,44.89,44.9,44.56,44.61,158500.0,24.4731,24.4786,24.2932,24.3205,158500.0
2008-04-30 10:15:00,44.62,44.66,44.46,44.54,135100.0,24.326,24.3478,24.2387,24.2823,135100.0
2008-04-30 10:20:00,44.55,44.61,44.38,44.48,94500.0,24.2878,24.3205,24.1951,24.2496,94500.0
2008-04-30 10:25:00,44.46,44.52,44.37,44.46,58800.0,24.2387,24.2714,24.1897,24.2387,58800.0
2008-04-30 10:30:00,44.47,44.69,44.47,44.55,88000.0,24.2442,24.3641,24.2442,24.2878,88000.0
2008-04-30 10:35:00,44.57,44.57,44.34,44.36,93400.0,24.2987,24.2987,24.1733,24.1842,93400.0
2008-04-30 10:40:00,44.37,44.5,44.34,44.41,56400.0,24.1897,24.2605,24.1733,24.2115,56400.0
2008-04-30 10:45:00,44.43,44.83,44.34,44.35,77400.0,24.2224,24.4404,24.1733,24.1788,77400.0
2008-04-30 10:50:00,44.35,44.5,44.34,44.45,66400.0,24.1788,24.2605,24.1733,24.2333,66400.0
2008-04-30 10:55:00,44.46,44.5,44.42,44.47,47700.0,24.2387,24.2605,24.2169,24.2442,47700.0
2008-04-30 11:00:00,44.47,44.51,44.45,44.5,60400.0,24.2442,24.266,24.2333,24.2605,60400.0
2008-04-30 11:05:00,44.5,44.51,44.43,44.49,82400.0,24.2605,24.266,24.2224,24.2551,82400.0
2008-04-30 11:10:00,44.5,44.53,44.45,44.51,43200.0,24.2605,24.2769,24.2333,24.266,43200.0
2008-04-30 11:15:00,44.51,44.54,44.49,44.52,48400.0,24.266,24.2823,24.2551,24.2714,48400.0
2008-04-30 11:20:00,44.52,44.53,44.49,44.51,54800.0,24.2714,24.2769,24.2551,24.266,54800.0
2008-04-30 11:25:00,44.51,44.54,44.49,44.54,29000.0,24.266,24.2823,24.2551,24.2823,29000.0
2008-04-30 11:30:00,44.54,44.54,44.44,44.45,83400.0,24.2823,24.2823,24.2278,24.2333,83400.0
2008-04-30 11:35:00,44.45,44.48,44.37,44.42,47800.0,24.2333,24.2496,24.1897,24.2169,47800.0
2008-04-30 11:40:00,44.43,44.51,44.42,44.48,36100.0,24.2224,24.266,24.2169,24.2496,36100.0
2008-04-30 11:45:00,44.48,44.57,44.45,44.56,51300.0,24.2496,24.2987,24.2333,24.2932,51300.0
2008-04-30 11:50:00,44.55,44.72,44.55,44.71,150900.0,24.2878,24.3805,24.2878,24.375,150900.0
2008-04-30 11:55:00,44.7,44.76,44.69,44.75,39800.0,24.3696,24.4023,24.3641,24.3968,39800.0
2008-04-30 12:00:00,44.74,44.74,44.64,44.64,24900.0,24.3914,24.3914,24.3369,24.3369,24900.0
2008-04-30 12:05:00,44.63,44.7,44.61,44.7,28700.0,24.3314,24.3696,24.3205,24.3696,28700.0
2008-04-30 12:10:00,44.7,44.7,44.6,44.63,23700.0,24.3696,24.3696,24.315,24.3314,23700.0
2008-04-30 12:15:00,44.63,44.63,44.6,44.61,14500.0,24.3314,24.3314,24.315,24.3205,14500.0
2008-04-30 12:20:00,44.61,44.64,44.6,44.61,49700.0,24.3205,24.3369,24.315,24.3205,49700.0
2008-04-30 12:25:00,44.61,44.61,44.58,44.6,18000.0,24.3205,24.3205,24.3041,24.315,18000.0
2008-04-30 12:30:00,44.6,44.65,44.6,44.64,16100.0,24.315,24.3423,24.315,24.3369,16100.0
2008-04-30 12:35:00,44.65,44.68,44.65,44.66,15700.0,24.3423,24.3587,24.3423,24.3478,15700.0
2008-04-30 12:40:00,44.65,44.66,44.61,44.64,19700.0,24.3423,24.3478,24.3205,24.3369,19700.0
2008-04-30 12:45:00,44.63,44.68,44.59,44.61,50200.0,24.3314,24.3587,24.3096,24.3205,50200.0
2008-04-30 12:50:00,44.61,44.76,44.59,44.75,68500.0,24.3205,24.4023,24.3096,24.3968,68500.0
2008-04-30 12:55:00,44.76,44.76,44.58,44.6,39300.0,24.4023,24.4023,24.3041,24.315,39300.0
2008-04-30 13:00:00,44.61,44.61,44.52,44.55,69400.0,24.3205,24.3205,24.2714,24.2878,69400.0
2008-04-30 13:05:00,44.55,44.55,44.49,44.5,32400.0,24.2878,24.2878,24.2551,24.2605,32400.0
2008-04-30 13:10:00,44.49,44.51,44.41,44.46,34100.0,24.2551,24.266,24.2115,24.2387,34100.0
2008-04-30 13:15:00,44.46,44.52,44.46,44.5,41800.0,24.2387,24.2714,24.2387,24.2605,41800.0
2008-04-30 13:20:00,44.49,44.5,44.43,44.44,16600.0,24.2551,24.2605,24.2224,24.2278,16600.0
2008-04-30 13:25:00,44.45,44.47,44.44,44.47,15500.0,24.2333,24.2442,24.2278,24.2442,15500.0
2008-04-30 13:30:00,44.45,44.47,44.42,44.47,21600.0,24.2333,24.2442,24.2169,24.2442,21600.0
2008-04-30 13:35:00,44.47,44.47,44.4,44.41,29300.0,24.2442,24.2442,24.206,24.2115,29300.0
2008-04-30 13:40:00,44.4,44.42,44.36,44.36,32400.0,24.206,24.2169,24.1842,24.1842,32400.0
2008-04-30 13:45:00,44.36,44.37,44.33,44.35,35600.0,24.1842,24.1897,24.1678,24.1788,35600.0
2008-04-30 13:50:00,44.36,44.39,44.33,44.36,23900.0,24.1842,24.2006,24.1678,24.1842,23900.0
2008-04-30 13:55:00,44.36,44.4,44.35,44.37,18900.0,24.1842,24.206,24.1788,24.1897,18900.0
2008-04-30 14:00:00,44.38,44.45,44.37,44.39,22300.0,24.1951,24.2333,24.1897,24.2006,22300.0
2008-04-30 14:05:00,44.4,44.51,44.4,44.5,39600.0,24.206,24.266,24.206,24.2605,39600.0
2008-04-30 14:10:00,44.5,44.51,44.36,44.42,22500.0,24.2605,24.266,24.1842,24.2169,22500.0
2008-04-30 14:15:00,44.46,44.57,44.23,44.51,179300.0,24.2387,24.2987,24.1133,24.266,179300.0
2008-04-30 14:20:00,44.51,44.52,44.19,44.4,140200.0,24.266,24.2714,24.0915,24.206,140200.0
2008-04-30 14:25:00,44.4,44.49,44.27,44.39,89800.0,24.206,24.2551,24.1351,24.2006,89800.0
2008-04-30 14:30:00,44.38,44.49,44.25,44.29,81200.0,24.1951,24.2551,24.1242,24.146,81200.0
2008-04-30 14:35:00,44.29,44.29,44.2,44.28,35500.0,24.146,24.146,24.097,24.1406,35500.0
2008-04-30 14:40:00,44.28,44.35,44.21,44.33,37400.0,24.1406,24.1788,24.1024,24.1678,37400.0
2008-04-30 14:45:00,44.33,44.34,44.26,44.26,49000.0,24.1678,24.1733,24.1297,24.1297,49000.0
2008-04-30 14:50:00,44.25,44.29,44.11,44.11,98800.0,24.1242,24.146,24.0479,24.0479,98800.0
2008-04-30 14:55:00,44.11,44.17,43.91,43.91,169300.0,24.0479,24.0806,23.9389,23.9389,169300.0
2008-04-30 15:00:00,43.91,43.93,43.75,43.76,144900.0,23.9389,23.9498,23.8516,23.8571,144900.0
2008-04-30 15:05:00,43.77,43.88,43.72,43.82,155400.0,23.8625,23.9225,23.8353,23.8898,155400.0
2008-04-30 15:10:00,43.82,43.85,43.53,43.58,173400.0,23.8898,23.9062,23.7317,23.759,173400.0
2008-04-30 15:15:00,43.57,43.73,43.55,43.71,73700.0,23.7535,23.8407,23.7426,23.8298,73700.0
2008-04-30 15:20:00,43.72,43.74,43.47,43.48,178600.0,23.8353,23.8462,23.699,23.7044,178600.0
2008-04-30 15:25:00,43.49,43.57,43.31,43.44,164000.0,23.7099,23.7535,23.6118,23.6826,164000.0
2008-04-30 15:30:00,43.44,43.69,43.44,43.66,107600.0,23.6826,23.8189,23.6826,23.8026,107600.0
2008-04-30 15:35:00,43.65,43.72,43.61,43.65,106400.0,23.7971,23.8353,23.7753,23.7971,106400.0
2008-04-30 15:40:00,43.65,43.72,43.5,43.7,105100.0,23.7971,23.8353,23.7153,23.8244,105100.0
2008-04-30 15:45:00,43.7,43.83,43.68,43.71,95900.0,23.8244,23.8953,23.8135,23.8298,95900.0
2008-04-30 15:50:00,43.72,43.72,43.62,43.68,148700.0,23.8353,23.8353,23.7808,23.8135,148700.0
2008-04-30 15:55:00,43.69,43.69,43.59,43.62,167800.0,23.8189,23.8189,23.7644,23.7808,167800.0
2008-05-01 09:30:00,43.75,43.75,43.32,43.48,71800.0,23.8516,23.8516,23.6172,23.7044,71800.0
2008-05-01 09:35:00,43.5,43.55,43.42,43.46,32500.0,23.7153,23.7426,23.6717,23.6935,32500.0
2008-05-01 09:40:00,43.46,43.89,43.44,43.87,44800.0,23.6935,23.928,23.6826,23.9171,44800.0
2008-05-01 09:45:00,43.89,44.11,43.85,43.89,85800.0,23.928,24.0479,23.9062,23.928,85800.0
2008-05-01 09:50:00,43.9,44.07,43.9,44.07,39900.0,23.9334,24.0261,23.9334,24.0261,39900.0
2008-05-01 09:55:00,44.09,44.19,44.02,44.11,59900.0,24.037,24.0915,23.9988,24.0479,59900.0
2008-05-01 10:00:00,44.13,44.27,43.98,44.27,87000.0,24.0588,24.1351,23.977,24.1351,87000.0
2008-05-01 10:05:00,44.27,44.31,44.2,44.3,41800.0,24.1351,24.1569,24.097,24.1515,41800.0
2008-05-01 10:10:00,44.3,44.44,44.28,44.43,33400.0,24.1515,24.2278,24.1406,24.2224,33400.0
2008-05-01 10:15:00,44.42,44.62,44.42,44.52,84000.0,24.2169,24.326,24.2169,24.2714,84000.0
2008-05-01 10:20:00,44.52,44.62,44.44,44.61,50400.0,24.2714,24.326,24.2278,24.3205,50400.0
2008-05-01 10:25:00,44.59,44.83,44.57,44.8,68600.0,24.3096,24.4404,24.2987,24.4241,68600.0
2008-05-01 10:30:00,44.8,44.84,44.63,44.77,56800.0,24.4241,24.4459,24.3314,24.4077,56800.0
2008-05-01 10:35:00,44.76,44.89,44.76,44.77,88300.0,24.4023,24.4731,24.4023,24.4077,88300.0
2008-05-01 10:40:00,44.77,44.77,44.64,44.66,19200.0,24.4077,24.4077,24.3369,24.3478,19200.0
2008-05-01 10:45:00,44.65,44.75,44.64,44.66,25400.0,24.3423,24.3968,24.3369,24.3478,25400.0
2008-05-01 10:50:00,44.65,44.78,44.57,44.75,81600.0,24.3423,24.4132,24.2987,24.3968,81600.0
2008-05-01 10:55:00,44.75,44.75,44.66,44.73,37400.0,24.3968,24.3968,24.3478,24.3859,37400.0
2008-05-01 11:00:00,44.72,45.12,44.69,45.12,79400.0,24.3805,24.5985,24.3641,24.5985,79400.0
2008-05-01 11:05:00,45.09,45.14,44.94,45.13,76200.0,24.5822,24.6094,24.5004,24.604,76200.0
2008-05-01 11:10:00,45.12,45.18,45.11,45.13,40500.0,24.5985,24.6313,24.5931,24.604,40500.0
2008-05-01 11:15:00,45.12,45.15,45.01,45.03,36300.0,24.5985,24.6149,24.5386,24.5495,36300.0
2008-05-01 11:20:00,45.04,45.05,44.95,45.01,26100.0,24.5549,24.5604,24.5059,24.5386,26100.0
2008-05-01 11:25:00,44.99,45.11,44.99,45.1,30700.0,24.5277,24.5931,24.5277,24.5876,30700.0
2008-05-01 11:30:00,45.09,45.12,44.99,45.12,34300.0,24.5822,24.5985,24.5277,24.5985,34300.0
2008-05-01 11:35:00,45.12,45.15,45.09,45.14,28500.0,24.5985,24.6149,24.5822,24.6094,28500.0
2008-05-01 11:40:00,45.15,45.16,45.07,45.08,32500.0,24.6149,24.6203,24.5713,24.5767,32500.0
2008-05-01 11:45:00,45.08,45.1,45.06,45.08,20100.0,24.5767,24.5876,24.5658,24.5767,20100.0
2008-05-01 11:50:00,45.08,45.12,45.06,45.09,20800.0,24.5767,24.5985,24.5658,24.5822,20800.0
2008-05-01 11:55:00,45.08,45.11,45.07,45.07,26700.0,24.5767,24.5931,24.5713,24.5713,26700.0
2008-05-01 12:00:00,45.09,45.13,45.07,45.09,32600.0,24.5822,24.604,24.5713,24.5822,32600.0
2008-05-01 12:05:00,45.09,45.12,45.07,45.12,11800.0,24.5822,24.5985,24.5713,24.5985,11800.0
2008-05-01 12:10:00,45.13,45.15,45.11,45.14,20100.0,24.604,24.6149,24.5931,24.6094,20100.0
2008-05-01 12:15:00,45.15,45.35,45.13,45.34,54600.0,24.6149,24.7239,24.604,24.7185,54600.0
2008-05-01 12:20:00,45.35,45.39,45.32,45.38,19400.0,24.7239,24.7457,24.7076,24.7403,19400.0
2008-05-01 12:25:00,45.38,45.38,45.32,45.35,12000.0,24.7403,24.7403,24.7076,24.7239,12000.0
2008-05-01 12:30:00,45.35,45.44,45.35,45.42,29100.0,24.7239,24.773,24.7239,24.7621,29100.0
2008-05-01 12:35:00,45.42,45.58,45.4,45.57,53600.0,24.7621,24.8493,24.7512,24.8439,53600.0
2008-05-01 12:40:00,45.57,45.6,45.56,45.58,40000.0,24.8439,24.8602,24.8384,24.8493,40000.0
2008-05-01 12:45:00,45.58,45.6,45.54,45.56,17500.0,24.8493,24.8602,24.8275,24.8384,17500.0
2008-05-01 12:50:00,45.56,45.7,45.56,45.59,53300.0,24.8384,24.9147,24.8384,24.8548,53300.0
2008-05-01 12:55:00,45.6,45.7,45.57,45.67,66100.0,24.8602,24.9147,24.8439,24.8984,66100.0
2008-05-01 13:00:00,45.67,45.7,45.53,45.53,44300.0,24.8984,24.9147,24.8221,24.8221,44300.0
2008-05-01 13:05:00,45.53,45.55,45.49,45.5,47000.0,24.8221,24.833,24.8003,24.8057,47000.0
2008-05-01 13:10:00,45.5,45.61,45.5,45.59,51000.0,24.8057,24.8657,24.8057,24.8548,51000.0
2008-05-01 13:15:00,45.59,45.85,45.59,45.76,80700.0,24.8548,24.9965,24.8548,24.9475,80700.0
2008-05-01 13:20:00,45.76,45.76,45.64,45.64,35000.0,24.9475,24.9475,24.882,24.882,35000.0
2008-05-01 13:25:00,45.64,45.73,45.63,45.69,32800.0,24.882,24.9311,24.8766,24.9093,32800.0
2008-05-01 13:30:00,45.69,45.76,45.67,45.75,29900.0,24.9093,24.9475,24.8984,24.942,29900.0
2008-05-01 13:35:00,45.76,45.8,45.75,45.75,36100.0,24.9475,24.9693,24.942,24.942,36100.0
2008-05-01 13:40:00,45.74,45.75,45.71,45.71,18700.0,24.9366,24.942,24.9202,24.9202,18700.0
2008-05-01 13:45:00,45.71,45.72,45.56,45.56,29500.0,24.9202,24.9256,24.8384,24.8384,29500.0
2008-05-01 13:50:00,45.56,45.56,45.46,45.46,42500.0,24.8384,24.8384,24.7839,24.7839,42500.0
2008-05-01 13:55:00,45.45,45.47,45.42,45.44,37000.0,24.7784,24.7894,24.7621,24.773,37000.0
2008-05-01 14:00:00,45.43,45.43,45.35,45.4,47600.0,24.7675,24.7675,24.7239,24.7512,47600.0
2008-05-01 14:05:00,45.38,45.46,45.35,45.37,75000.0,24.7403,24.7839,24.7239,24.7348,75000.0
2008-05-01 14:10:00,45.38,45.49,45.37,45.46,35200.0,24.7403,24.8003,24.7348,24.7839,35200.0
2008-05-01 14:15:00,45.46,45.56,45.46,45.49,31300.0,24.7839,24.8384,24.7839,24.8003,31300.0
2008-05-01 14:20:00,45.49,45.54,45.46,45.51,28900.0,24.8003,24.8275,24.7839,24.8112,28900.0
2008-05-01 14:25:00,45.51,45.51,45.37,45.39,31700.0,24.8112,24.8112,24.7348,24.7457,31700.0
2008-05-01 14:30:00,45.4,45.54,45.4,45.54,40300.0,24.7512,24.8275,24.7512,24.8275,40300.0
2008-05-01 14:35:00,45.57,45.64,45.56,45.6,33900.0,24.8439,24.882,24.8384,24.8602,33900.0
2008-05-01 14:40:00,45.59,45.67,45.57,45.66,30600.0,24.8548,24.8984,24.8439,24.8929,30600.0
2008-05-01 14:45:00,45.66,45.68,45.59,45.61,48300.0,24.8929,24.9038,24.8548,24.8657,48300.0
2008-05-01 14:50:00,45.63,45.69,45.59,45.62,22000.0,24.8766,24.9093,24.8548,24.8711,22000.0
2008-05-01 14:55:00,45.62,45.62,45.44,45.47,29400.0,24.8711,24.8711,24.773,24.7894,29400.0
2008-05-01 15:00:00,45.46,45.52,45.45,45.49,28900.0,24.7839,24.8166,24.7784,24.8003,28900.0
2008-05-01 15:05:00,45.49,45.54,45.41,45.45,35900.0,24.8003,24.8275,24.7566,24.7784,35900.0
2008-05-01 15:10:00,45.43,45.58,45.41,45.56,24100.0,24.7675,24.8493,24.7566,24.8384,24100.0
2008-05-01 15:15:00,45.56,45.58,45.51,45.55,41500.0,24.8384,24.8493,24.8112,24.833,41500.0
2008-05-01 15:20:00,45.55,45.63,45.51,45.6,58900.0,24.833,24.8766,24.8112,24.8602,58900.0
2008-05-01 15:25:00,45.6,45.62,45.51,45.54,30800.0,24.8602,24.8711,24.8112,24.8275,30800.0
2008-05-01 15:30:00,45.53,45.55,45.42,45.42,35400.0,24.8221,24.833,24.7621,24.7621,35400.0
2008-05-01 15:35:00,45.43,45.46,45.35,45.37,63400.0,24.7675,24.7839,24.7239,24.7348,63400.0
2008-05-01 15:40:00,45.37,45.41,45.33,45.39,68500.0,24.7348,24.7566,24.713,24.7457,68500.0
2008-05-01 15:45:00,45.4,45.48,45.39,45.47,77900.0,24.7512,24.7948,24.7457,24.7894,77900.0
2008-05-01 15:50:00,45.47,45.55,45.47,45.53,101400.0,24.7894,24.833,24.7894,24.8221,101400.0
2008-05-01 15:55:00,45.52,45.59,45.49,45.53,148200.0,24.8166,24.8548,24.8003,24.8221,148200.0
2008-05-02 09:30:00,45.87,46.24,45.8,45.91,65500.0,25.0074,25.2091,24.9693,25.0292,65500.0
2008-05-02 09:35:00,45.92,45.98,45.85,45.91,66700.0,25.0347,25.0674,24.9965,25.0292,66700.0
2008-05-02 09:40:00,45.9,46.01,45.61,45.89,49700.0,25.0238,25.0838,24.8657,25.0183,49700.0
2008-05-02 09:45:00,45.9,45.91,45.65,45.75,28800.0,25.0238,25.0292,24.8875,24.942,28800.0
2008-05-02 09:50:00,45.75,45.85,45.55,45.57,38800.0,24.942,24.9965,24.833,24.8439,38800.0
2008-05-02 09:55:00,45.56,45.66,45.51,45.65,43100.0,24.8384,24.8929,24.8112,24.8875,43100.0
2008-05-02 10:00:00,45.65,45.77,45.55,45.57,48700.0,24.8875,24.9529,24.833,24.8439,48700.0
2008-05-02 10:05:00,45.56,45.83,45.55,45.66,24800.0,24.8384,24.9856,24.833,24.8929,24800.0
2008-05-02 10:10:00,45.7,45.77,45.67,45.76,28200.0,24.9147,24.9529,24.8984,24.9475,28200.0
2008-05-02 10:15:00,45.77,45.79,45.55,45.79,65300.0,24.9529,24.9638,24.833,24.9638,65300.0
2008-05-02 10:20:00,45.77,45.78,45.63,45.74,45900.0,24.9529,24.9584,24.8766,24.9366,45900.0
2008-05-02 10:25:00,45.74,45.74,45.51,45.54,46300.0,24.9366,24.9366,24.8112,24.8275,46300.0
2008-05-02 10:30:00,45.54,45.55,45.46,45.48,53400.0,24.8275,24.833,24.7839,24.7948,53400.0
2008-05-02 10:35:00,45.47,45.49,45.14,45.16,86200.0,24.7894,24.8003,24.6094,24.6203,86200.0
2008-05-02 10:40:00,45.15,45.18,44.98,44.99,53800.0,24.6149,24.6313,24.5222,24.5277,53800.0
2008-05-02 10:45:00,45.0,45.09,44.99,45.03,67500.0,24.5331,24.5822,24.5277,24.5495,67500.0
2008-05-02 10:50:00,45.03,45.04,44.8,44.8,58700.0,24.5495,24.5549,24.4241,24.4241,58700.0
2008-05-02 10:55:00,44.8,44.8,44.65,44.76,49400.0,24.4241,24.4241,24.3423,24.4023,49400.0
2008-05-02 11:00:00,44.73,44.76,44.67,44.67,25600.0,24.3859,24.4023,24.3532,24.3532,25600.0
2008-05-02 11:05:00,44.66,44.87,44.66,44.85,45300.0,24.3478,24.4622,24.3478,24.4513,45300.0
2008-05-02 11:10:00,44.85,44.85,44.74,44.8,48500.0,24.4513,24.4513,24.3914,24.4241,48500.0
2008-05-02 11:15:00,44.79,44.81,44.65,44.66,34400.0,24.4186,24.4295,24.3423,24.3478,34400.0
2008-05-02 11:20:00,44.65,44.66,44.55,44.58,53300.0,24.3423,24.3478,24.2878,24.3041,53300.0
2008-05-02 11:25:00,44.58,44.69,44.58,44.59,28200.0,24.3041,24.3641,24.3041,24.3096,28200.0
2008-05-02 11:30:00,44.61,44.73,44.61,44.65,22800.0,24.3205,24.3859,24.3205,24.3423,22800.0
2008-05-02 11:35:00,44.64,44.68,44.6,44.6,14900.0,24.3369,24.3587,24.315,24.315,14900.0
2008-05-02 11:40:00,44.59,44.68,44.56,44.63,18000.0,24.3096,24.3587,24.2932,24.3314,18000.0
2008-05-02 11:45:00,44.64,44.72,44.63,44.65,17800.0,24.3369,24.3805,24.3314,24.3423,17800.0
2008-05-02 11:50:00,44.65,44.69,44.63,44.64,22700.0,24.3423,24.3641,24.3314,24.3369,22700.0
2008-05-02 11:55:00,44.64,44.64,44.48,44.51,21300.0,24.3369,24.3369,24.2496,24.266,21300.0
2008-05-02 12:00:00,44.51,44.51,44.41,44.43,39700.0,24.266,24.266,24.2115,24.2224,39700.0
2008-05-02 12:05:00,44.45,44.52,44.4,44.49,76700.0,24.2333,24.2714,24.206,24.2551,76700.0
2008-05-02 12:10:00,44.5,44.54,44.46,44.53,21400.0,24.2605,24.2823,24.2387,24.2769,21400.0
2008-05-02 12:15:00,44.53,44.59,44.48,44.5,15600.0,24.2769,24.3096,24.2496,24.2605,15600.0
2008-05-02 12:20:00,44.49,44.59,44.46,44.48,45900.0,24.2551,24.3096,24.2387,24.2496,45900.0
2008-05-02 12:25:00,44.47,44.57,44.47,44.56,48300.0,24.2442,24.2987,24.2442,24.2932,48300.0
2008-05-02 12:30:00,44.55,44.63,44.53,44.63,37300.0,24.2878,24.3314,24.2769,24.3314,37300.0
2008-05-02 12:35:00,44.61,44.62,44.53,44.6,19300.0,24.3205,24.326,24.2769,24.315,19300.0
2008-05-02 12:40:00,44.6,44.6,44.55,44.55,10100.0,24.315,24.315,24.2878,24.2878,10100.0
2008-05-02 12:45:00,44.55,44.56,44.52,44.53,15200.0,24.2878,24.2932,24.2714,24.2769,15200.0
2008-05-02 12:50:00,44.54,44.64,44.53,44.61,28000.0,24.2823,24.3369,24.2769,24.3205,28000.0
2008-05-02 12:55:00,44.61,44.66,44.58,44.6,28100.0,24.3205,24.3478,24.3041,24.315,28100.0
2008-05-02 13:00:00,44.61,44.63,44.38,44.39,55500.0,24.3205,24.3314,24.1951,24.2006,55500.0
2008-05-02 13:05:00,44.41,44.48,44.32,44.43,38300.0,24.2115,24.2496,24.1624,24.2224,38300.0
2008-05-02 13:10:00,44.43,44.46,44.42,44.42,9200.0,24.2224,24.2387,24.2169,24.2169,9200.0
2008-05-02 13:15:00,44.43,44.49,44.37,44.48,19300.0,24.2224,24.2551,24.1897,24.2496,19300.0
2008-05-02 13:20:00,44.48,44.55,44.47,44.55,19700.0,24.2496,24.2878,24.2442,24.2878,19700.0
2008-05-02 13:25:00,44.55,44.6,44.49,44.5,327400.0,24.2878,24.315,24.2551,24.2605,327400.0
2008-05-02 13:30:00,44.5,44.56,44.48,44.56,25700.0,24.2605,24.2932,24.2496,24.2932,25700.0
2008-05-02 13:35:00,44.56,44.59,44.52,44.53,11000.0,24.2932,24.3096,24.2714,24.2769,11000.0
2008-05-02 13:40:00,44.53,44.62,44.51,44.61,17900.0,24.2769,24.326,24.266,24.3205,17900.0
2008-05-02 13:45:00,44.62,44.7,44.59,44.67,62300.0,24.326,24.3696,24.3096,24.3532,62300.0
2008-05-02 13:50:00,44.68,44.73,44.68,44.71,31600.0,24.3587,24.3859,24.3587,24.375,31600.0
2008-05-02 13:55:00,44.71,44.71,44.55,44.55,33300.0,24.375,24.375,24.2878,24.2878,33300.0
2008-05-02 14:00:00,44.55,44.71,44.52,44.68,24500.0,24.2878,24.375,24.2714,24.3587,24500.0
2008-05-02 14:05:00,44.67,44.7,44.54,44.54,42600.0,24.3532,24.3696,24.2823,24.2823,42600.0
2008-05-02 14:10:00,44.54,44.68,44.54,44.64,23300.0,24.2823,24.3587,24.2823,24.3369,23300.0
2008-05-02 14:15:00,44.63,44.69,44.57,44.67,32900.0,24.3314,24.3641,24.2987,24.3532,32900.0
2008-05-02 14:20:00,44.66,44.7,44.63,44.69,20000.0,24.3478,24.3696,24.3314,24.3641,20000.0
2008-05-02 14:25:00,44.69,44.7,44.62,44.62,17900.0,24.3641,24.3696,24.326,24.326,17900.0
2008-05-02 14:30:00,44.63,44.7,44.62,44.65,29300.0,24.3314,24.3696,24.326,24.3423,29300.0
2008-05-02 14:35:00,44.65,44.73,44.63,44.71,22000.0,24.3423,24.3859,24.3314,24.375,22000.0
2008-05-02 14:40:00,44.71,44.73,44.6,44.63,29800.0,24.375,24.3859,24.315,24.3314,29800.0
2008-05-02 14:45:00,44.66,44.74,44.63,44.73,14100.0,24.3478,24.3914,24.3314,24.3859,14100.0
2008-05-02 14:50:00,44.74,44.78,44.73,44.77,33000.0,24.3914,24.4132,24.3859,24.4077,33000.0
2008-05-02 14:55:00,44.76,44.76,44.69,44.69,14300.0,24.4023,24.4023,24.3641,24.3641,14300.0
2008-05-02 15:00:00,44.69,44.78,44.69,44.73,19300.0,24.3641,24.4132,24.3641,24.3859,19300.0
2008-05-02 15:05:00,44.72,44.77,44.71,44.76,21700.0,24.3805,24.4077,24.375,24.4023,21700.0
2008-05-02 15:10:00,44.77,44.97,44.76,44.94,38200.0,24.4077,24.5168,24.4023,24.5004,38200.0
2008-05-02 15:15:00,44.93,45.03,44.91,45.0,52600.0,24.495,24.5495,24.4841,24.5331,52600.0
2008-05-02 15:20:00,44.99,44.99,44.92,44.94,31000.0,24.5277,24.5277,24.4895,24.5004,31000.0
2008-05-02 15:25:00,44.93,45.05,44.92,44.98,30800.0,24.495,24.5604,24.4895,24.5222,30800.0
2008-05-02 15:30:00,44.99,45.02,44.92,44.95,28700.0,24.5277,24.544,24.4895,24.5059,28700.0
2008-05-02 15:35:00,44.96,45.06,44.96,45.02,38400.0,24.5113,24.5658,24.5113,24.544,38400.0
2008-05-02 15:40:00,45.03,45.05,44.99,45.05,41800.0,24.5495,24.5604,24.5277,24.5604,41800.0
2008-05-02 15:45:00,45.04,45.06,45.0,45.04,61800.0,24.5549,24.5658,24.5331,24.5549,61800.0
2008-05-02 15:50:00,45.04,45.17,45.03,45.15,64600.0,24.5549,24.6258,24.5495,24.6149,64600.0
2008-05-02 15:55:00,45.14,45.3,45.11,45.3,144900.0,24.6094,24.6967,24.5931,24.6967,144900.0
2008-05-05 09:30:00,45.17,45.45,45.0,45.06,53300.0,24.6258,24.7784,24.5331,24.5658,53300.0
2008-05-05 09:35:00,45.06,45.19,45.0,45.16,58300.0,24.5658,24.6367,24.5331,24.6203,58300.0
2008-05-05 09:40:00,45.15,45.2,45.03,45.06,46300.0,24.6149,24.6422,24.5495,24.5658,46300.0
2008-05-05 09:45:00,45.08,45.27,45.08,45.22,39300.0,24.5767,24.6803,24.5767,24.6531,39300.0
2008-05-05 09:50:00,45.22,45.48,45.21,45.48,33100.0,24.6531,24.7948,24.6476,24.7948,33100.0
2008-05-05 09:55:00,45.48,45.48,45.23,45.3,26400.0,24.7948,24.7948,24.6585,24.6967,26400.0
2008-05-05 10:00:00,45.31,45.5,45.31,45.49,37100.0,24.7021,24.8057,24.7021,24.8003,37100.0
2008-05-05 10:05:00,45.48,45.78,45.48,45.76,59800.0,24.7948,24.9584,24.7948,24.9475,59800.0
2008-05-05 10:10:00,45.75,45.76,45.49,45.49,32600.0,24.942,24.9475,24.8003,24.8003,32600.0
2008-05-05 10:15:00,45.48,45.48,45.12,45.23,62100.0,24.7948,24.7948,24.5985,24.6585,62100.0
2008-05-05 10:20:00,45.23,45.24,44.94,44.94,49900.0,24.6585,24.664,24.5004,24.5004,49900.0
2008-05-05 10:25:00,44.94,44.98,44.71,44.74,58400.0,24.5004,24.5222,24.375,24.3914,58400.0
2008-05-05 10:30:00,44.73,44.79,44.7,44.78,54000.0,24.3859,24.4186,24.3696,24.4132,54000.0
2008-05-05 10:35:00,44.76,44.86,44.73,44.77,46100.0,24.4023,24.4568,24.3859,24.4077,46100.0
2008-05-05 10:40:00,44.76,44.8,44.72,44.75,31000.0,24.4023,24.4241,24.3805,24.3968,31000.0
2008-05-05 10:45:00,44.76,44.85,44.67,44.68,45800.0,24.4023,24.4513,24.3532,24.3587,45800.0
2008-05-05 10:50:00,44.69,44.7,44.6,44.6,52100.0,24.3641,24.3696,24.315,24.315,52100.0
2008-05-05 10:55:00,44.58,44.58,44.4,44.46,63200.0,24.3041,24.3041,24.206,24.2387,63200.0
2008-05-05 11:00:00,44.45,44.53,44.41,44.5,26100.0,24.2333,24.2769,24.2115,24.2605,26100.0
2008-05-05 11:05:00,44.49,44.54,44.42,44.42,20600.0,24.2551,24.2823,24.2169,24.2169,20600.0
2008-05-05 11:10:00,44.46,44.53,44.43,44.51,12900.0,24.2387,24.2769,24.2224,24.266,12900.0
2008-05-05 11:15:00,44.52,44.52,44.43,44.45,19600.0,24.2714,24.2714,24.2224,24.2333,19600.0
2008-05-05 11:20:00,44.44,44.61,44.43,44.48,18000.0,24.2278,24.3205,24.2224,24.2496,18000.0
2008-05-05 11:25:00,44.49,44.5,44.44,44.49,13600.0,24.2551,24.2605,24.2278,24.2551,13600.0
2008-05-05 11:30:00,44.49,44.53,44.45,44.5,60900.0,24.2551,24.2769,24.2333,24.2605,60900.0
2008-05-05 11:35:00,44.5,44.5,44.46,44.48,31000.0,24.2605,24.2605,24.2387,24.2496,31000.0
2008-05-05 11:40:00,44.49,44.5,44.47,44.49,17300.0,24.2551,24.2605,24.2442,24.2551,17300.0
2008-05-05 11:45:00,44.49,44.5,44.42,44.46,26400.0,24.2551,24.2605,24.2169,24.2387,26400.0
2008-05-05 11:50:00,44.45,44.5,44.42,44.45,26900.0,24.2333,24.2605,24.2169,24.2333,26900.0
2008-05-05 11:55:00,44.45,44.46,44.32,44.35,40000.0,24.2333,24.2387,24.1624,24.1788,40000.0
2008-05-05 12:00:00,44.35,44.41,44.34,44.39,27100.0,24.1788,24.2115,24.1733,24.2006,27100.0
2008-05-05 12:05:00,44.38,44.48,44.35,44.38,26900.0,24.1951,24.2496,24.1788,24.1951,26900.0
2008-05-05 12:10:00,44.39,44.4,44.37,44.37,9300.0,24.2006,24.206,24.1897,24.1897,9300.0
2008-05-05 12:15:00,44.37,44.37,44.31,44.37,21700.0,24.1897,24.1897,24.1569,24.1897,21700.0
2008-05-05 12:20:00,44.4,44.41,44.34,44.36,10200.0,24.206,24.2115,24.1733,24.1842,10200.0
2008-05-05 12:25:00,44.34,44.34,44.2,44.32,36400.0,24.1733,24.1733,24.097,24.1624,36400.0
2008-05-05 12:30:00,44.33,44.38,44.25,44.38,26600.0,24.1678,24.1951,24.1242,24.1951,26600.0
2008-05-05 12:35:00,44.38,44.41,44.38,44.4,13500.0,24.1951,24.2115,24.1951,24.206,13500.0
2008-05-05 12:40:00,44.4,44.41,44.37,44.37,55600.0,24.206,24.2115,24.1897,24.1897,55600.0
2008-05-05 12:45:00,44.38,44.47,44.36,44.46,48900.0,24.1951,24.2442,24.1842,24.2387,48900.0
2008-05-05 12:50:00,44.47,44.6,44.46,44.52,52000.0,24.2442,24.315,24.2387,24.2714,52000.0
2008-05-05 12:55:00,44.52,44.53,44.46,44.49,23800.0,24.2714,24.2769,24.2387,24.2551,23800.0
2008-05-05 13:00:00,44.49,44.5,44.47,44.47,14900.0,24.2551,24.2605,24.2442,24.2442,14900.0
2008-05-05 13:05:00,44.49,44.53,44.47,44.5,48900.0,24.2551,24.2769,24.2442,24.2605,48900.0
2008-05-05 13:10:00,44.49,44.5,44.42,44.42,16600.0,24.2551,24.2605,24.2169,24.2169,16600.0
2008-05-05 13:15:00,44.42,44.5,44.32,44.37,57800.0,24.2169,24.2605,24.1624,24.1897,57800.0
2008-05-05 13:20:00,44.38,44.45,44.38,44.43,8700.0,24.1951,24.2333,24.1951,24.2224,8700.0
2008-05-05 13:25:00,44.42,44.42,44.35,44.36,16500.0,24.2169,24.2169,24.1788,24.1842,16500.0
2008-05-05 13:30:00,44.36,44.39,44.33,44.35,33700.0,24.1842,24.2006,24.1678,24.1788,33700.0
2008-05-05 13:35:00,44.36,44.42,44.31,44.4,30500.0,24.1842,24.2169,24.1569,24.206,30500.0
2008-05-05 13:40:00,44.4,44.47,44.38,44.46,29000.0,24.206,24.2442,24.1951,24.2387,29000.0
2008-05-05 13:45:00,44.46,44.46,44.4,44.42,23200.0,24.2387,24.2387,24.206,24.2169,23200.0
2008-05-05 13:50:00,44.42,44.46,44.39,44.45,41500.0,24.2169,24.2387,24.2006,24.2333,41500.0
2008-05-05 13:55:00,44.46,44.5,44.44,44.49,30600.0,24.2387,24.2605,24.2278,24.2551,30600.0
2008-05-05 14:00:00,44.5,44.56,44.44,44.56,49200.0,24.2605,24.2932,24.2278,24.2932,49200.0
2008-05-05 14:05:00,44.56,44.58,44.55,44.55,33400.0,24.2932,24.3041,24.2878,24.2878,33400.0
2008-05-05 14:10:00,44.54,44.54,44.42,44.45,27200.0,24.2823,24.2823,24.2169,24.2333,27200.0
2008-05-05 14:15:00,44.45,44.51,44.42,44.51,25300.0,24.2333,24.266,24.2169,24.266,25300.0
2008-05-05 14:20:00,44.54,44.56,44.52,44.53,22400.0,24.2823,24.2932,24.2714,24.2769,22400.0
2008-05-05 14:25:00,44.53,44.58,44.51,44.54,36200.0,24.2769,24.3041,24.266,24.2823,36200.0
2008-05-05 14:30:00,44.53,44.54,44.48,44.52,31400.0,24.2769,24.2823,24.2496,24.2714,31400.0
2008-05-05 14:35:00,44.52,44.52,44.38,44.38,29100.0,24.2714,24.2714,24.1951,24.1951,29100.0
2008-05-05 14:40:00,44.38,44.45,44.38,44.4,15200.0,24.1951,24.2333,24.1951,24.206,15200.0
2008-05-05 14:45:00,44.4,44.52,44.33,44.51,38800.0,24.206,24.2714,24.1678,24.266,38800.0
2008-05-05 14:50:00,44.52,44.57,44.51,44.55,17000.0,24.2714,24.2987,24.266,24.2878,17000.0
2008-05-05 14:55:00,44.54,44.54,44.4,44.43,22500.0,24.2823,24.2823,24.206,24.2224,22500.0
2008-05-05 15:00:00,44.44,44.56,44.44,44.56,17100.0,24.2278,24.2932,24.2278,24.2932,17100.0
2008-05-05 15:05:00,44.57,44.58,44.54,44.57,13300.0,24.2987,24.3041,24.2823,24.2987,13300.0
2008-05-05 15:10:00,44.57,44.58,44.51,44.51,17300.0,24.2987,24.3041,24.266,24.266,17300.0
2008-05-05 15:15:00,44.52,44.55,44.52,44.52,6800.0,24.2714,24.2878,24.2714,24.2714,6800.0
2008-05-05 15:20:00,44.54,44.67,44.54,44.67,60100.0,24.2823,24.3532,24.2823,24.3532,60100.0
2008-05-05 15:25:00,44.65,44.68,44.63,44.63,27800.0,24.3423,24.3587,24.3314,24.3314,27800.0
2008-05-05 15:30:00,44.64,44.64,44.51,44.53,45500.0,24.3369,24.3369,24.266,24.2769,45500.0
2008-05-05 15:35:00,44.53,44.6,44.52,44.56,20600.0,24.2769,24.315,24.2714,24.2932,20600.0
2008-05-05 15:40:00,44.56,44.64,44.54,44.55,50000.0,24.2932,24.3369,24.2823,24.2878,50000.0
2008-05-05 15:45:00,44.56,44.62,44.54,44.56,75100.0,24.2932,24.326,24.2823,24.2932,75100.0
2008-05-05 15:50:00,44.56,44.6,44.55,44.59,75600.0,24.2932,24.315,24.2878,24.3096,75600.0
2008-05-05 15:55:00,44.59,44.62,44.55,44.59,73700.0,24.3096,24.326,24.2878,24.3096,73700.0
2008-05-06 09:30:00,44.45,44.54,44.31,44.31,39100.0,24.2333,24.2823,24.1569,24.1569,39100.0
2008-05-06 09:35:00,44.33,44.66,44.32,44.5,34400.0,24.1678,24.3478,24.1624,24.2605,34400.0
2008-05-06 09:40:00,44.5,44.51,44.32,44.45,24100.0,24.2605,24.266,24.1624,24.2333,24100.0
2008-05-06 09:45:00,44.44,44.44,44.05,44.1,81100.0,24.2278,24.2278,24.0152,24.0425,81100.0
2008-05-06 09:50:00,44.17,44.17,43.97,43.98,69900.0,24.0806,24.0806,23.9716,23.977,69900.0
2008-05-06 09:55:00,44.01,44.06,43.82,43.93,111500.0,23.9934,24.0206,23.8898,23.9498,111500.0
2008-05-06 10:00:00,43.95,43.99,43.87,43.87,33600.0,23.9607,23.9825,23.9171,23.9171,33600.0
2008-05-06 10:05:00,43.89,43.9,43.72,43.85,101900.0,23.928,23.9334,23.8353,23.9062,101900.0
2008-05-06 10:10:00,43.85,43.94,43.49,43.51,118500.0,23.9062,23.9552,23.7099,23.7208,118500.0
2008-05-06 10:15:00,43.51,43.84,43.45,43.84,83900.0,23.7208,23.9007,23.6881,23.9007,83900.0
2008-05-06 10:20:00,43.84,43.86,43.71,43.82,54300.0,23.9007,23.9116,23.8298,23.8898,54300.0
2008-05-06 10:25:00,43.81,43.92,43.7,43.73,61500.0,23.8844,23.9443,23.8244,23.8407,61500.0
2008-05-06 10:30:00,43.73,43.74,43.51,43.59,72100.0,23.8407,23.8462,23.7208,23.7644,72100.0
2008-05-06 10:35:00,43.59,43.65,43.53,43.6,32700.0,23.7644,23.7971,23.7317,23.7699,32700.0
2008-05-06 10:40:00,43.6,43.82,43.59,43.77,42500.0,23.7699,23.8898,23.7644,23.8625,42500.0
2008-05-06 10:45:00,43.76,43.85,43.75,43.85,42300.0,23.8571,23.9062,23.8516,23.9062,42300.0
2008-05-06 10:50:00,43.85,44.12,43.75,44.08,94100.0,23.9062,24.0534,23.8516,24.0316,94100.0
2008-05-06 10:55:00,44.08,44.09,43.92,44.01,42600.0,24.0316,24.037,23.9443,23.9934,42600.0
2008-05-06 11:00:00,44.02,44.06,43.93,43.98,39300.0,23.9988,24.0206,23.9498,23.977,39300.0
2008-05-06 11:05:00,43.97,44.06,43.95,44.02,73700.0,23.9716,24.0206,23.9607,23.9988,73700.0
2008-05-06 11:10:00,44.03,44.12,43.99,44.09,49600.0,24.0043,24.0534,23.9825,24.037,49600.0
2008-05-06 11:15:00,44.08,44.13,43.96,43.97,40500.0,24.0316,24.0588,23.9661,23.9716,40500.0
2008-05-06 11:20:00,43.97,44.05,43.89,43.89,57300.0,23.9716,24.0152,23.928,23.928,57300.0
2008-05-06 11:25:00,43.9,44.1,43.88,44.05,55800.0,23.9334,24.0425,23.9225,24.0152,55800.0
2008-05-06 11:30:00,44.04,44.11,43.97,43.99,25300.0,24.0097,24.0479,23.9716,23.9825,25300.0
2008-05-06 11:35:00,43.98,44.01,43.92,43.98,29900.0,23.977,23.9934,23.9443,23.977,29900.0
2008-05-06 11:40:00,43.98,44.04,43.93,43.99,17300.0,23.977,24.0097,23.9498,23.9825,17300.0
2008-05-06 11:45:00,43.99,44.09,43.97,44.08,13800.0,23.9825,24.037,23.9716,24.0316,13800.0
2008-05-06 11:50:00,44.08,44.22,44.07,44.18,32500.0,24.0316,24.1079,24.0261,24.0861,32500.0
2008-05-06 11:55:00,44.19,44.27,44.17,44.27,27200.0,24.0915,24.1351,24.0806,24.1351,27200.0
2008-05-06 12:00:00,44.26,44.4,44.26,44.32,54900.0,24.1297,24.206,24.1297,24.1624,54900.0
2008-05-06 12:05:00,44.32,44.39,44.18,44.33,46500.0,24.1624,24.2006,24.0861,24.1678,46500.0
2008-05-06 12:10:00,44.36,44.61,44.36,44.41,67100.0,24.1842,24.3205,24.1842,24.2115,67100.0
2008-05-06 12:15:00,44.4,44.49,44.35,44.42,29200.0,24.206,24.2551,24.1788,24.2169,29200.0
2008-05-06 12:20:00,44.41,44.49,44.41,44.42,23300.0,24.2115,24.2551,24.2115,24.2169,23300.0
2008-05-06 12:25:00,44.42,44.46,44.29,44.32,42100.0,24.2169,24.2387,24.146,24.1624,42100.0
2008-05-06 12:30:00,44.33,44.41,44.33,44.38,16900.0,24.1678,24.2115,24.1678,24.1951,16900.0
2008-05-06 12:35:00,44.37,44.41,44.37,44.38,15800.0,24.1897,24.2115,24.1897,24.1951,15800.0
2008-05-06 12:40:00,44.39,44.42,44.34,44.42,27000.0,24.2006,24.2169,24.1733,24.2169,27000.0
2008-05-06 12:45:00,44.42,44.42,44.29,44.33,53300.0,24.2169,24.2169,24.146,24.1678,53300.0
2008-05-06 12:50:00,44.32,44.49,44.32,44.47,36600.0,24.1624,24.2551,24.1624,24.2442,36600.0
2008-05-06 12:55:00,44.49,44.5,44.42,44.43,64400.0,24.2551,24.2605,24.2169,24.2224,64400.0
2008-05-06 13:00:00,44.47,44.47,44.35,44.37,18800.0,24.2442,24.2442,24.1788,24.1897,18800.0
2008-05-06 13:05:00,44.39,44.41,44.37,44.38,6100.0,24.2006,24.2115,24.1897,24.1951,6100.0
2008-05-06 13:10:00,44.41,44.47,44.41,44.42,8900.0,24.2115,24.2442,24.2115,24.2169,8900.0
2008-05-06 13:15:00,44.43,44.46,44.31,44.37,43500.0,24.2224,24.2387,24.1569,24.1897,43500.0
2008-05-06 13:20:00,44.37,44.41,44.35,44.38,24000.0,24.1897,24.2115,24.1788,24.1951,24000.0
2008-05-06 13:25:00,44.38,44.38,44.29,44.3,38100.0,24.1951,24.1951,24.146,24.1515,38100.0
2008-05-06 13:30:00,44.32,44.34,44.31,44.31,10900.0,24.1624,24.1733,24.1569,24.1569,10900.0
2008-05-06 13:35:00,44.31,44.38,44.31,44.38,20900.0,24.1569,24.1951,24.1569,24.1951,20900.0
2008-05-06 13:40:00,44.38,44.45,44.33,44.44,17400.0,24.1951,24.2333,24.1678,24.2278,17400.0
2008-05-06 13:45:00,44.43,44.43,44.3,44.31,39000.0,24.2224,24.2224,24.1515,24.1569,39000.0
2008-05-06 13:50:00,44.31,44.36,44.31,44.35,30300.0,24.1569,24.1842,24.1569,24.1788,30300.0
2008-05-06 13:55:00,44.36,44.36,44.26,44.33,17900.0,24.1842,24.1842,24.1297,24.1678,17900.0
2008-05-06 14:00:00,44.32,44.34,44.21,44.24,35900.0,24.1624,24.1733,24.1024,24.1188,35900.0
2008-05-06 14:05:00,44.24,44.24,44.17,44.23,20600.0,24.1188,24.1188,24.0806,24.1133,20600.0
2008-05-06 14:10:00,44.23,44.27,44.22,44.26,20900.0,24.1133,24.1351,24.1079,24.1297,20900.0
2008-05-06 14:15:00,44.27,44.37,44.25,44.33,38400.0,24.1351,24.1897,24.1242,24.1678,38400.0
2008-05-06 14:20:00,44.33,44.33,44.22,44.29,31600.0,24.1678,24.1678,24.1079,24.146,31600.0
2008-05-06 14:25:00,44.29,44.33,44.28,44.31,23300.0,24.146,24.1678,24.1406,24.1569,23300.0
2008-05-06 14:30:00,44.3,44.44,44.3,44.42,28300.0,24.1515,24.2278,24.1515,24.2169,28300.0
2008-05-06 14:35:00,44.42,44.52,44.42,44.44,50500.0,24.2169,24.2714,24.2169,24.2278,50500.0
2008-05-06 14:40:00,44.42,44.48,44.41,44.46,14100.0,24.2169,24.2496,24.2115,24.2387,14100.0
2008-05-06 14:45:00,44.47,44.66,44.46,44.66,54200.0,24.2442,24.3478,24.2387,24.3478,54200.0
2008-05-06 14:50:00,44.66,44.82,44.64,44.77,99600.0,24.3478,24.435,24.3369,24.4077,99600.0
2008-05-06 14:55:00,44.77,44.79,44.73,44.73,28400.0,24.4077,24.4186,24.3859,24.3859,28400.0
2008-05-06 15:00:00,44.73,44.77,44.69,44.77,34200.0,24.3859,24.4077,24.3641,24.4077,34200.0
2008-05-06 15:05:00,44.77,44.89,44.75,44.87,66900.0,24.4077,24.4731,24.3968,24.4622,66900.0
2008-05-06 15:10:00,44.88,44.93,44.84,44.88,26600.0,24.4677,24.495,24.4459,24.4677,26600.0
2008-05-06 15:15:00,44.88,44.91,44.78,44.84,34500.0,24.4677,24.4841,24.4132,24.4459,34500.0
2008-05-06 15:20:00,44.84,44.85,44.77,44.81,22200.0,24.4459,24.4513,24.4077,24.4295,22200.0
2008-05-06 15:25:00,44.81,44.86,44.81,44.82,28700.0,24.4295,24.4568,24.4295,24.435,28700.0
2008-05-06 15:30:00,44.82,44.89,44.79,44.88,33800.0,24.435,24.4731,24.4186,24.4677,33800.0
2008-05-06 15:35:00,44.87,44.94,44.87,44.9,56700.0,24.4622,24.5004,24.4622,24.4786,56700.0
2008-05-06 15:40:00,44.88,44.89,44.75,44.76,46500.0,24.4677,24.4731,24.3968,24.4023,46500.0
2008-05-06 15:45:00,44.75,44.79,44.67,44.7,68800.0,24.3968,24.4186,24.3532,24.3696,68800.0
2008-05-06 15:50:00,44.7,44.73,44.66,44.73,66700.0,24.3696,24.3859,24.3478,24.3859,66700.0
2008-05-06 15:55:00,44.73,44.78,44.5,44.5,209900.0,24.3859,24.4132,24.2605,24.2605,209900.0
2008-05-07 09:30:00,44.36,44.54,44.25,44.32,68900.0,24.1842,24.2823,24.1242,24.1624,68900.0
2008-05-07 09:35:00,44.3,44.38,44.17,44.19,62700.0,24.1515,24.1951,24.0806,24.0915,62700.0
2008-05-07 09:40:00,44.19,44.23,44.0,44.07,69600.0,24.0915,24.1133,23.9879,24.0261,69600.0
2008-05-07 09:45:00,44.08,44.53,44.06,44.53,63100.0,24.0316,24.2769,24.0206,24.2769,63100.0
2008-05-07 09:50:00,44.51,44.82,44.51,44.76,79400.0,24.266,24.435,24.266,24.4023,79400.0
2008-05-07 09:55:00,44.75,44.77,44.71,44.71,30100.0,24.3968,24.4077,24.375,24.375,30100.0
2008-05-07 10:00:00,44.71,44.78,44.65,44.76,84100.0,24.375,24.4132,24.3423,24.4023,84100.0
2008-05-07 10:05:00,44.76,44.77,44.59,44.69,65600.0,24.4023,24.4077,24.3096,24.3641,65600.0
2008-05-07 10:10:00,44.69,44.92,44.69,44.92,44300.0,24.3641,24.4895,24.3641,24.4895,44300.0
2008-05-07 10:15:00,44.93,44.95,44.67,44.73,36600.0,24.495,24.5059,24.3532,24.3859,36600.0
2008-05-07 10:20:00,44.73,44.8,44.65,44.76,30000.0,24.3859,24.4241,24.3423,24.4023,30000.0
2008-05-07 10:25:00,44.73,44.87,44.72,44.83,15900.0,24.3859,24.4622,24.3805,24.4404,15900.0
2008-05-07 10:30:00,44.85,44.97,44.82,44.92,27000.0,24.4513,24.5168,24.435,24.4895,27000.0
2008-05-07 10:35:00,44.93,44.96,44.87,44.96,13300.0,24.495,24.5113,24.4622,24.5113,13300.0
2008-05-07 10:40:00,44.95,45.13,44.95,45.09,77200.0,24.5059,24.604,24.5059,24.5822,77200.0
2008-05-07 10:45:00,45.08,45.1,44.93,44.99,41200.0,24.5767,24.5876,24.495,24.5277,41200.0
2008-05-07 10:50:00,44.99,45.06,44.97,45.01,36900.0,24.5277,24.5658,24.5168,24.5386,36900.0
2008-05-07 10:55:00,45.0,45.03,44.83,44.86,49600.0,24.5331,24.5495,24.4404,24.4568,49600.0
2008-05-07 11:00:00,44.86,44.94,44.85,44.88,73800.0,24.4568,24.5004,24.4513,24.4677,73800.0
2008-05-07 11:05:00,44.87,44.9,44.79,44.84,54100.0,24.4622,24.4786,24.4186,24.4459,54100.0
2008-05-07 11:10:00,44.84,44.84,44.65,44.67,20600.0,24.4459,24.4459,24.3423,24.3532,20600.0
2008-05-07 11:15:00,44.67,44.67,44.55,44.64,68200.0,24.3532,24.3532,24.2878,24.3369,68200.0
2008-05-07 11:20:00,44.64,44.66,44.57,44.57,14200.0,24.3369,24.3478,24.2987,24.2987,14200.0
2008-05-07 11:25:00,44.58,44.63,44.46,44.47,52700.0,24.3041,24.3314,24.2387,24.2442,52700.0
2008-05-07 11:30:00,44.5,44.51,44.34,44.34,22900.0,24.2605,24.266,24.1733,24.1733,22900.0
2008-05-07 11:35:00,44.33,44.33,44.2,44.23,51400.0,24.1678,24.1678,24.097,24.1133,51400.0
2008-05-07 11:40:00,44.25,44.4,44.25,44.4,20600.0,24.1242,24.206,24.1242,24.206,20600.0
2008-05-07 11:45:00,44.39,44.4,44.37,44.39,11200.0,24.2006,24.206,24.1897,24.2006,11200.0
2008-05-07 11:50:00,44.38,44.38,44.33,44.33,15100.0,24.1951,24.1951,24.1678,24.1678,15100.0
2008-05-07 11:55:00,44.33,44.38,44.3,44.38,16100.0,24.1678,24.1951,24.1515,24.1951,16100.0
2008-05-07 12:00:00,44.4,44.57,44.37,44.57,40900.0,24.206,24.2987,24.1897,24.2987,40900.0
2008-05-07 12:05:00,44.6,44.62,44.53,44.53,33200.0,24.315,24.326,24.2769,24.2769,33200.0
2008-05-07 12:10:00,44.53,44.56,44.44,44.46,41800.0,24.2769,24.2932,24.2278,24.2387,41800.0
2008-05-07 12:15:00,44.49,44.59,44.46,44.59,15600.0,24.2551,24.3096,24.2387,24.3096,15600.0
2008-05-07 12:20:00,44.6,44.61,44.49,44.49,14200.0,24.315,24.3205,24.2551,24.2551,14200.0
2008-05-07 12:25:00,44.48,44.5,44.34,44.39,22800.0,24.2496,24.2605,24.1733,24.2006,22800.0
2008-05-07 12:30:00,44.41,44.47,44.38,44.47,16500.0,24.2115,24.2442,24.1951,24.2442,16500.0
2008-05-07 12:35:00,44.45,44.5,44.44,44.5,17200.0,24.2333,24.2605,24.2278,24.2605,17200.0
2008-05-07 12:40:00,44.5,44.56,44.5,44.51,14200.0,24.2605,24.2932,24.2605,24.266,14200.0
2008-05-07 12:45:00,44.52,44.52,44.51,44.52,5600.0,24.2714,24.2714,24.266,24.2714,5600.0
2008-05-07 12:50:00,44.52,44.58,44.51,44.58,9900.0,24.2714,24.3041,24.266,24.3041,9900.0
2008-05-07 12:55:00,44.58,44.59,44.56,44.57,8200.0,24.3041,24.3096,24.2932,24.2987,8200.0
2008-05-07 13:00:00,44.57,44.58,44.46,44.46,10400.0,24.2987,24.3041,24.2387,24.2387,10400.0
2008-05-07 13:05:00,44.46,44.49,44.27,44.3,27600.0,24.2387,24.2551,24.1351,24.1515,27600.0
2008-05-07 13:10:00,44.28,44.3,44.22,44.25,47600.0,24.1406,24.1515,24.1079,24.1242,47600.0
2008-05-07 13:15:00,44.26,44.34,44.25,44.34,12600.0,24.1297,24.1733,24.1242,24.1733,12600.0
2008-05-07 13:20:00,44.35,44.35,44.31,44.34,7300.0,24.1788,24.1788,24.1569,24.1733,7300.0
2008-05-07 13:25:00,44.34,44.4,44.34,44.38,19200.0,24.1733,24.206,24.1733,24.1951,19200.0
2008-05-07 13:30:00,44.38,44.41,44.35,44.41,17300.0,24.1951,24.2115,24.1788,24.2115,17300.0
2008-05-07 13:35:00,44.41,44.42,44.35,44.37,13100.0,24.2115,24.2169,24.1788,24.1897,13100.0
2008-05-07 13:40:00,44.36,44.38,44.25,44.27,20100.0,24.1842,24.1951,24.1242,24.1351,20100.0
2008-05-07 13:45:00,44.3,44.35,44.25,44.33,7300.0,24.1515,24.1788,24.1242,24.1678,7300.0
2008-05-07 13:50:00,44.35,44.36,44.25,44.26,9500.0,24.1788,24.1842,24.1242,24.1297,9500.0
2008-05-07 13:55:00,44.25,44.25,44.19,44.25,29100.0,24.1242,24.1242,24.0915,24.1242,29100.0
2008-05-07 14:00:00,44.23,44.28,44.2,44.23,18300.0,24.1133,24.1406,24.097,24.1133,18300.0
2008-05-07 14:05:00,44.23,44.25,44.22,44.24,13700.0,24.1133,24.1242,24.1079,24.1188,13700.0
2008-05-07 14:10:00,44.25,44.25,44.19,44.23,17200.0,24.1242,24.1242,24.0915,24.1133,17200.0
2008-05-07 14:15:00,44.21,44.23,44.13,44.18,13100.0,24.1024,24.1133,24.0588,24.0861,13100.0
2008-05-07 14:20:00,44.19,44.21,44.11,44.13,30000.0,24.0915,24.1024,24.0479,24.0588,30000.0
2008-05-07 14:25:00,44.1,44.13,44.0,44.1,33100.0,24.0425,24.0588,23.9879,24.0425,33100.0
2008-05-07 14:30:00,44.1,44.14,44.02,44.11,28800.0,24.0425,24.0643,23.9988,24.0479,28800.0
2008-05-07 14:35:00,44.11,44.13,43.99,44.08,46600.0,24.0479,24.0588,23.9825,24.0316,46600.0
2008-05-07 14:40:00,44.06,44.16,44.06,44.1,32100.0,24.0206,24.0752,24.0206,24.0425,32100.0
2008-05-07 14:45:00,44.09,44.1,43.79,43.91,101500.0,24.037,24.0425,23.8735,23.9389,101500.0
2008-05-07 14:50:00,43.91,43.95,43.9,43.9,31800.0,23.9389,23.9607,23.9334,23.9334,31800.0
2008-05-07 14:55:00,43.89,43.99,43.84,43.93,25300.0,23.928,23.9825,23.9007,23.9498,25300.0
2008-05-07 15:00:00,43.92,43.92,43.82,43.88,70000.0,23.9443,23.9443,23.8898,23.9225,70000.0
2008-05-07 15:05:00,43.88,43.91,43.75,43.79,46500.0,23.9225,23.9389,23.8516,23.8735,46500.0
2008-05-07 15:10:00,43.81,43.95,43.79,43.95,34200.0,23.8844,23.9607,23.8735,23.9607,34200.0
2008-05-07 15:15:00,43.95,44.01,43.95,43.98,32900.0,23.9607,23.9934,23.9607,23.977,32900.0
2008-05-07 15:20:00,43.97,43.99,43.83,43.84,41300.0,23.9716,23.9825,23.8953,23.9007,41300.0
2008-05-07 15:25:00,43.85,43.85,43.68,43.83,62800.0,23.9062,23.9062,23.8135,23.8953,62800.0
2008-05-07 15:30:00,43.84,43.94,43.76,43.94,55700.0,23.9007,23.9552,23.8571,23.9552,55700.0
2008-05-07 15:35:00,43.93,44.01,43.91,43.99,105800.0,23.9498,23.9934,23.9389,23.9825,105800.0
2008-05-07 15:40:00,43.99,43.99,43.91,43.98,40200.0,23.9825,23.9825,23.9389,23.977,40200.0
2008-05-07 15:45:00,43.96,44.07,43.94,43.98,78400.0,23.9661,24.0261,23.9552,23.977,78400.0
2008-05-07 15:50:00,43.97,43.97,43.84,43.88,140000.0,23.9716,23.9716,23.9007,23.9225,140000.0
2008-05-07 15:55:00,43.88,43.93,43.79,43.79,157900.0,23.9225,23.9498,23.8735,23.8735,157900.0
2008-05-08 09:30:00,43.97,44.15,43.83,44.06,39800.0,23.9716,24.0697,23.8953,24.0206,39800.0
2008-05-08 09:35:00,44.06,44.09,43.78,43.78,42800.0,24.0206,24.037,23.868,23.868,42800.0
2008-05-08 09:40:00,43.81,43.97,43.77,43.92,43600.0,23.8844,23.9716,23.8625,23.9443,43600.0
2008-05-08 09:45:00,43.92,43.97,43.78,43.95,43700.0,23.9443,23.9716,23.868,23.9607,43700.0
2008-05-08 09:50:00,43.96,44.05,43.94,44.02,38700.0,23.9661,24.0152,23.9552,23.9988,38700.0
2008-05-08 09:55:00,44.05,44.06,43.84,43.9,42800.0,24.0152,24.0206,23.9007,23.9334,42800.0
2008-05-08 10:00:00,43.88,43.88,43.63,43.79,67100.0,23.9225,23.9225,23.7862,23.8735,67100.0
2008-05-08 10:05:00,43.76,43.76,43.59,43.65,45500.0,23.8571,23.8571,23.7644,23.7971,45500.0
2008-05-08 10:10:00,43.64,43.64,43.47,43.5,53300.0,23.7917,23.7917,23.699,23.7153,53300.0
2008-05-08 10:15:00,43.52,43.53,43.29,43.34,55300.0,23.7263,23.7317,23.6009,23.6281,55300.0
2008-05-08 10:20:00,43.33,43.47,43.31,43.47,25600.0,23.6227,23.699,23.6118,23.699,25600.0
2008-05-08 10:25:00,43.47,43.66,43.47,43.66,30600.0,23.699,23.8026,23.699,23.8026,30600.0
2008-05-08 10:30:00,43.64,43.67,43.51,43.51,39100.0,23.7917,23.808,23.7208,23.7208,39100.0
2008-05-08 10:35:00,43.54,43.62,43.48,43.48,25800.0,23.7372,23.7808,23.7044,23.7044,25800.0
2008-05-08 10:40:00,43.48,43.54,43.41,43.52,31300.0,23.7044,23.7372,23.6663,23.7263,31300.0
2008-05-08 10:45:00,43.51,43.62,43.47,43.52,26500.0,23.7208,23.7808,23.699,23.7263,26500.0
2008-05-08 10:50:00,43.52,43.69,43.52,43.65,28900.0,23.7263,23.8189,23.7263,23.7971,28900.0
2008-05-08 10:55:00,43.65,43.86,43.65,43.86,24600.0,23.7971,23.9116,23.7971,23.9116,24600.0
2008-05-08 11:00:00,43.86,43.91,43.81,43.84,23700.0,23.9116,23.9389,23.8844,23.9007,23700.0
2008-05-08 11:05:00,43.86,44.26,43.86,44.21,42600.0,23.9116,24.1297,23.9116,24.1024,42600.0
2008-05-08 11:10:00,44.2,44.21,44.06,44.14,40300.0,24.097,24.1024,24.0206,24.0643,40300.0
2008-05-08 11:15:00,44.15,44.18,44.08,44.1,27700.0,24.0697,24.0861,24.0316,24.0425,27700.0
2008-05-08 11:20:00,44.12,44.35,44.06,44.31,65500.0,24.0534,24.1788,24.0206,24.1569,65500.0
2008-05-08 11:25:00,44.31,44.32,44.16,44.2,20900.0,24.1569,24.1624,24.0752,24.097,20900.0
2008-05-08 11:30:00,44.2,44.32,44.19,44.28,49200.0,24.097,24.1624,24.0915,24.1406,49200.0
2008-05-08 11:35:00,44.31,44.31,44.1,44.11,23300.0,24.1569,24.1569,24.0425,24.0479,23300.0
2008-05-08 11:40:00,44.1,44.1,43.95,43.95,37400.0,24.0425,24.0425,23.9607,23.9607,37400.0
2008-05-08 11:45:00,43.95,44.12,43.92,44.1,15900.0,23.9607,24.0534,23.9443,24.0425,15900.0
2008-05-08 11:50:00,44.12,44.12,43.97,44.01,17200.0,24.0534,24.0534,23.9716,23.9934,17200.0
2008-05-08 11:55:00,44.0,44.09,43.99,44.04,13600.0,23.9879,24.037,23.9825,24.0097,13600.0
2008-05-08 12:00:00,44.03,44.05,43.96,43.97,15600.0,24.0043,24.0152,23.9661,23.9716,15600.0
2008-05-08 12:05:00,43.97,43.99,43.88,43.93,20900.0,23.9716,23.9825,23.9225,23.9498,20900.0
2008-05-08 12:10:00,43.96,44.03,43.9,43.9,19400.0,23.9661,24.0043,23.9334,23.9334,19400.0
2008-05-08 12:15:00,43.91,43.91,43.82,43.85,11000.0,23.9389,23.9389,23.8898,23.9062,11000.0
2008-05-08 12:20:00,43.85,43.89,43.84,43.85,8500.0,23.9062,23.928,23.9007,23.9062,8500.0
2008-05-08 12:25:00,43.86,43.91,43.83,43.85,13300.0,23.9116,23.9389,23.8953,23.9062,13300.0
2008-05-08 12:30:00,43.84,43.92,43.83,43.89,9600.0,23.9007,23.9443,23.8953,23.928,9600.0
2008-05-08 12:35:00,43.87,43.89,43.83,43.85,14700.0,23.9171,23.928,23.8953,23.9062,14700.0
2008-05-08 12:40:00,43.85,43.85,43.78,43.8,7400.0,23.9062,23.9062,23.868,23.8789,7400.0
2008-05-08 12:45:00,43.79,43.89,43.79,43.89,9800.0,23.8735,23.928,23.8735,23.928,9800.0
2008-05-08 12:50:00,43.9,44.02,43.89,44.0,11800.0,23.9334,23.9988,23.928,23.9879,11800.0
2008-05-08 12:55:00,43.97,43.98,43.86,43.92,8100.0,23.9716,23.977,23.9116,23.9443,8100.0
2008-05-08 13:00:00,43.95,44.03,43.94,44.01,15400.0,23.9607,24.0043,23.9552,23.9934,15400.0
2008-05-08 13:05:00,44.02,44.1,43.97,43.98,14200.0,23.9988,24.0425,23.9716,23.977,14200.0
2008-05-08 13:10:00,43.98,43.98,43.84,43.84,13500.0,23.977,23.977,23.9007,23.9007,13500.0
2008-05-08 13:15:00,43.86,43.86,43.75,43.84,31900.0,23.9116,23.9116,23.8516,23.9007,31900.0
2008-05-08 13:20:00,43.84,44.0,43.84,43.99,26100.0,23.9007,23.9879,23.9007,23.9825,26100.0
2008-05-08 13:25:00,44.0,44.15,44.0,44.12,40500.0,23.9879,24.0697,23.9879,24.0534,40500.0
2008-05-08 13:30:00,44.14,44.24,44.13,44.18,14200.0,24.0643,24.1188,24.0588,24.0861,14200.0
2008-05-08 13:35:00,44.16,44.18,44.01,44.04,13300.0,24.0752,24.0861,23.9934,24.0097,13300.0
2008-05-08 13:40:00,44.02,44.08,43.99,44.03,16000.0,23.9988,24.0316,23.9825,24.0043,16000.0
2008-05-08 13:45:00,44.04,44.15,44.01,44.13,28600.0,24.0097,24.0697,23.9934,24.0588,28600.0
2008-05-08 13:50:00,44.15,44.3,44.15,44.25,21200.0,24.0697,24.1515,24.0697,24.1242,21200.0
2008-05-08 13:55:00,44.25,44.31,44.22,44.3,17100.0,24.1242,24.1569,24.1079,24.1515,17100.0
2008-05-08 14:00:00,44.3,44.3,44.24,44.25,18500.0,24.1515,24.1515,24.1188,24.1242,18500.0
2008-05-08 14:05:00,44.23,44.23,44.15,44.18,21600.0,24.1133,24.1133,24.0697,24.0861,21600.0
2008-05-08 14:10:00,44.19,44.22,44.17,44.17,7100.0,24.0915,24.1079,24.0806,24.0806,7100.0
2008-05-08 14:15:00,44.17,44.17,44.04,44.06,19500.0,24.0806,24.0806,24.0097,24.0206,19500.0
2008-05-08 14:20:00,44.04,44.11,44.02,44.09,13600.0,24.0097,24.0479,23.9988,24.037,13600.0
2008-05-08 14:25:00,44.08,44.09,43.95,43.97,25300.0,24.0316,24.037,23.9607,23.9716,25300.0
2008-05-08 14:30:00,43.96,44.0,43.87,43.98,16100.0,23.9661,23.9879,23.9171,23.977,16100.0
2008-05-08 14:35:00,43.99,44.01,43.92,43.94,13800.0,23.9825,23.9934,23.9443,23.9552,13800.0
2008-05-08 14:40:00,43.94,43.94,43.68,43.72,30000.0,23.9552,23.9552,23.8135,23.8353,30000.0
2008-05-08 14:45:00,43.74,43.81,43.7,43.79,11700.0,23.8462,23.8844,23.8244,23.8735,11700.0
2008-05-08 14:50:00,43.77,43.86,43.74,43.85,20600.0,23.8625,23.9116,23.8462,23.9062,20600.0
2008-05-08 14:55:00,43.83,43.85,43.78,43.79,11600.0,23.8953,23.9062,23.868,23.8735,11600.0
2008-05-08 15:00:00,43.8,44.01,43.8,43.96,34900.0,23.8789,23.9934,23.8789,23.9661,34900.0
2008-05-08 15:05:00,43.98,44.01,43.82,43.9,64700.0,23.977,23.9934,23.8898,23.9334,64700.0
2008-05-08 15:10:00,43.89,43.92,43.83,43.83,18900.0,23.928,23.9443,23.8953,23.8953,18900.0
2008-05-08 15:15:00,43.82,43.89,43.8,43.85,28700.0,23.8898,23.928,23.8789,23.9062,28700.0
2008-05-08 15:20:00,43.84,43.87,43.74,43.84,34700.0,23.9007,23.9171,23.8462,23.9007,34700.0
2008-05-08 15:25:00,43.85,43.97,43.83,43.9,29600.0,23.9062,23.9716,23.8953,23.9334,29600.0
2008-05-08 15:30:00,43.9,43.96,43.89,43.9,21500.0,23.9334,23.9661,23.928,23.9334,21500.0
2008-05-08 15:35:00,43.89,43.93,43.87,43.93,28100.0,23.928,23.9498,23.9171,23.9498,28100.0
2008-05-08 15:40:00,43.93,43.93,43.82,43.87,30000.0,23.9498,23.9498,23.8898,23.9171,30000.0
2008-05-08 15:45:00,43.88,43.94,43.85,43.91,26700.0,23.9225,23.9552,23.9062,23.9389,26700.0
2008-05-08 15:50:00,43.91,44.01,43.91,43.92,40200.0,23.9389,23.9934,23.9389,23.9443,40200.0
2008-05-08 15:55:00,43.92,44.0,43.89,43.97,79100.0,23.9443,23.9879,23.928,23.9716,79100.0
2008-05-09 09:30:00,43.62,43.64,43.52,43.53,27500.0,23.7808,23.7917,23.7263,23.7317,27500.0
2008-05-09 09:35:00,43.57,43.72,43.57,43.67,21900.0,23.7535,23.8353,23.7535,23.808,21900.0
2008-05-09 09:40:00,43.7,43.76,43.4,43.46,33500.0,23.8244,23.8571,23.6608,23.6935,33500.0
2008-05-09 09:45:00,43.48,43.6,43.46,43.52,29600.0,23.7044,23.7699,23.6935,23.7263,29600.0
2008-05-09 09:50:00,43.5,43.55,43.3,43.34,28400.0,23.7153,23.7426,23.6063,23.6281,28400.0
2008-05-09 09:55:00,43.33,43.36,43.25,43.25,14700.0,23.6227,23.639,23.5791,23.5791,14700.0
2008-05-09 10:00:00,43.25,43.64,43.25,43.64,25500.0,23.5791,23.7917,23.5791,23.7917,25500.0
2008-05-09 10:05:00,43.66,43.68,43.56,43.58,17500.0,23.8026,23.8135,23.7481,23.759,17500.0
2008-05-09 10:10:00,43.55,43.6,43.42,43.6,12700.0,23.7426,23.7699,23.6717,23.7699,12700.0
2008-05-09 10:15:00,43.6,43.83,43.6,43.83,46500.0,23.7699,23.8953,23.7699,23.8953,46500.0
2008-05-09 10:20:00,43.85,43.92,43.81,43.89,23200.0,23.9062,23.9443,23.8844,23.928,23200.0
2008-05-09 10:25:00,43.9,43.95,43.87,43.9,17900.0,23.9334,23.9607,23.9171,23.9334,17900.0
2008-05-09 10:30:00,43.89,43.98,43.83,43.98,13300.0,23.928,23.977,23.8953,23.977,13300.0
2008-05-09 10:35:00,43.96,44.09,43.94,44.01,21100.0,23.9661,24.037,23.9552,23.9934,21100.0
2008-05-09 10:40:00,43.99,44.27,43.98,44.16,39800.0,23.9825,24.1351,23.977,24.0752,39800.0
2008-05-09 10:45:00,44.14,44.45,44.14,44.36,42700.0,24.0643,24.2333,24.0643,24.1842,42700.0
2008-05-09 10:50:00,44.34,44.35,44.1,44.17,24800.0,24.1733,24.1788,24.0425,24.0806,24800.0
2008-05-09 10:55:00,44.18,44.24,44.16,44.18,9400.0,24.0861,24.1188,24.0752,24.0861,9400.0
2008-05-09 11:00:00,44.19,44.21,44.15,44.16,10400.0,24.0915,24.1024,24.0697,24.0752,10400.0
2008-05-09 11:05:00,44.15,44.23,44.15,44.23,16200.0,24.0697,24.1133,24.0697,24.1133,16200.0
2008-05-09 11:10:00,44.24,44.24,44.14,44.14,13000.0,24.1188,24.1188,24.0643,24.0643,13000.0
2008-05-09 11:15:00,44.09,44.1,44.06,44.07,6700.0,24.037,24.0425,24.0206,24.0261,6700.0
2008-05-09 11:20:00,44.07,44.11,44.0,44.03,6100.0,24.0261,24.0479,23.9879,24.0043,6100.0
2008-05-09 11:25:00,44.01,44.04,43.97,43.97,10300.0,23.9934,24.0097,23.9716,23.9716,10300.0
2008-05-09 11:30:00,43.98,43.99,43.87,43.9,7600.0,23.977,23.9825,23.9171,23.9334,7600.0
2008-05-09 11:35:00,43.88,43.95,43.87,43.92,5800.0,23.9225,23.9607,23.9171,23.9443,5800.0
2008-05-09 11:40:00,43.91,43.91,43.87,43.88,2400.0,23.9389,23.9389,23.9171,23.9225,2400.0
2008-05-09 11:45:00,43.85,43.88,43.83,43.86,1600.0,23.9062,23.9225,23.8953,23.9116,1600.0
2008-05-09 11:50:00,43.86,43.86,43.82,43.86,5700.0,23.9116,23.9116,23.8898,23.9116,5700.0
2008-05-09 11:55:00,43.86,44.02,43.85,43.97,10900.0,23.9116,23.9988,23.9062,23.9716,10900.0
2008-05-09 12:00:00,43.96,43.97,43.87,43.89,6500.0,23.9661,23.9716,23.9171,23.928,6500.0
2008-05-09 12:05:00,43.88,43.89,43.82,43.82,7200.0,23.9225,23.928,23.8898,23.8898,7200.0
2008-05-09 12:10:00,43.82,43.86,43.78,43.84,17200.0,23.8898,23.9116,23.868,23.9007,17200.0
2008-05-09 12:15:00,43.82,43.87,43.75,43.86,12000.0,23.8898,23.9171,23.8516,23.9116,12000.0
2008-05-09 12:20:00,43.84,43.86,43.83,43.85,6700.0,23.9007,23.9116,23.8953,23.9062,6700.0
2008-05-09 12:25:00,43.85,43.95,43.85,43.89,15000.0,23.9062,23.9607,23.9062,23.928,15000.0
2008-05-09 12:30:00,43.91,43.95,43.91,43.94,6300.0,23.9389,23.9607,23.9389,23.9552,6300.0
2008-05-09 12:35:00,43.95,43.99,43.92,43.97,5000.0,23.9607,23.9825,23.9443,23.9716,5000.0
2008-05-09 12:40:00,43.96,43.99,43.94,43.94,3600.0,23.9661,23.9825,23.9552,23.9552,3600.0
2008-05-09 12:45:00,43.94,43.97,43.93,43.97,3800.0,23.9552,23.9716,23.9498,23.9716,3800.0
2008-05-09 12:50:00,43.97,44.02,43.96,44.0,9900.0,23.9716,23.9988,23.9661,23.9879,9900.0
2008-05-09 12:55:00,44.01,44.08,44.0,44.06,7800.0,23.9934,24.0316,23.9879,24.0206,7800.0
2008-05-09 13:00:00,44.05,44.07,44.0,44.07,11100.0,24.0152,24.0261,23.9879,24.0261,11100.0
2008-05-09 13:05:00,44.06,44.09,44.02,44.04,14400.0,24.0206,24.037,23.9988,24.0097,14400.0
2008-05-09 13:10:00,44.04,44.05,44.03,44.03,3500.0,24.0097,24.0152,24.0043,24.0043,3500.0
2008-05-09 13:15:00,44.03,44.03,43.96,43.98,12700.0,24.0043,24.0043,23.9661,23.977,12700.0
2008-05-09 13:20:00,43.98,44.0,43.96,43.98,5100.0,23.977,23.9879,23.9661,23.977,5100.0
2008-05-09 13:25:00,43.98,43.98,43.95,43.97,6600.0,23.977,23.977,23.9607,23.9716,6600.0
2008-05-09 13:30:00,43.96,43.99,43.91,43.95,8900.0,23.9661,23.9825,23.9389,23.9607,8900.0
2008-05-09 13:35:00,43.95,44.05,43.95,44.04,7900.0,23.9607,24.0152,23.9607,24.0097,7900.0
2008-05-09 13:40:00,44.05,44.06,44.01,44.01,8600.0,24.0152,24.0206,23.9934,23.9934,8600.0
2008-05-09 13:45:00,44.01,44.1,43.99,44.09,13300.0,23.9934,24.0425,23.9825,24.037,13300.0
2008-05-09 13:50:00,44.09,44.14,44.09,44.12,15400.0,24.037,24.0643,24.037,24.0534,15400.0
2008-05-09 13:55:00,44.1,44.2,44.1,44.17,19700.0,24.0425,24.097,24.0425,24.0806,19700.0
2008-05-09 14:00:00,44.15,44.24,44.13,44.2,19300.0,24.0697,24.1188,24.0588,24.097,19300.0
2008-05-09 14:05:00,44.19,44.19,44.1,44.1,9400.0,24.0915,24.0915,24.0425,24.0425,9400.0
2008-05-09 14:10:00,44.1,44.12,44.08,44.11,7300.0,24.0425,24.0534,24.0316,24.0479,7300.0
2008-05-09 14:15:00,44.12,44.21,44.11,44.15,35400.0,24.0534,24.1024,24.0479,24.0697,35400.0
2008-05-09 14:20:00,44.13,44.13,44.02,44.03,12100.0,24.0588,24.0588,23.9988,24.0043,12100.0
2008-05-09 14:25:00,44.02,44.06,43.98,43.98,11000.0,23.9988,24.0206,23.977,23.977,11000.0
2008-05-09 14:30:00,43.97,44.03,43.94,44.03,11000.0,23.9716,24.0043,23.9552,24.0043,11000.0
2008-05-09 14:35:00,44.02,44.04,43.98,44.01,9100.0,23.9988,24.0097,23.977,23.9934,9100.0
2008-05-09 14:40:00,44.02,44.03,43.97,43.99,4500.0,23.9988,24.0043,23.9716,23.9825,4500.0
2008-05-09 14:45:00,43.98,44.02,43.96,43.96,5200.0,23.977,23.9988,23.9661,23.9661,5200.0
2008-05-09 14:50:00,43.96,44.0,43.96,43.99,5100.0,23.9661,23.9879,23.9661,23.9825,5100.0
2008-05-09 14:55:00,43.97,44.02,43.95,43.99,6800.0,23.9716,23.9988,23.9607,23.9825,6800.0
2008-05-09 15:00:00,43.98,44.02,43.96,43.97,11600.0,23.977,23.9988,23.9661,23.9716,11600.0
2008-05-09 15:05:00,43.97,44.0,43.97,44.0,8000.0,23.9716,23.9879,23.9716,23.9879,8000.0
2008-05-09 15:10:00,44.0,44.0,43.9,43.94,8600.0,23.9879,23.9879,23.9334,23.9552,8600.0
2008-05-09 15:15:00,43.94,43.96,43.91,43.94,5600.0,23.9552,23.9661,23.9389,23.9552,5600.0
2008-05-09 15:20:00,43.94,43.97,43.87,43.96,16600.0,23.9552,23.9716,23.9171,23.9661,16600.0
2008-05-09 15:25:00,43.95,43.98,43.9,43.95,84700.0,23.9607,23.977,23.9334,23.9607,84700.0
2008-05-09 15:30:00,43.94,43.97,43.92,43.95,37100.0,23.9552,23.9716,23.9443,23.9607,37100.0
2008-05-09 15:35:00,43.95,44.05,43.94,44.03,34200.0,23.9607,24.0152,23.9552,24.0043,34200.0
2008-05-09 15:40:00,44.04,44.12,44.02,44.04,34800.0,24.0097,24.0534,23.9988,24.0097,34800.0
2008-05-09 15:45:00,44.05,44.05,43.88,43.96,46500.0,24.0152,24.0152,23.9225,23.9661,46500.0
2008-05-09 15:50:00,43.96,43.97,43.87,43.9,46100.0,23.9661,23.9716,23.9171,23.9334,46100.0
2008-05-09 15:55:00,43.89,43.96,43.87,43.95,56300.0,23.928,23.9661,23.9171,23.9607,56300.0
2008-05-12 09:30:00,43.87,43.96,43.55,43.58,31600.0,23.9171,23.9661,23.7426,23.759,31600.0
2008-05-12 09:35:00,43.52,43.75,43.52,43.67,17100.0,23.7263,23.8516,23.7263,23.808,17100.0
2008-05-12 09:40:00,43.7,43.75,43.61,43.72,26900.0,23.8244,23.8516,23.7753,23.8353,26900.0
2008-05-12 09:45:00,43.71,43.86,43.67,43.85,19400.0,23.8298,23.9116,23.808,23.9062,19400.0
2008-05-12 09:50:00,43.85,43.88,43.75,43.81,23500.0,23.9062,23.9225,23.8516,23.8844,23500.0
2008-05-12 09:55:00,43.81,43.87,43.8,43.85,15500.0,23.8844,23.9171,23.8789,23.9062,15500.0
2008-05-12 10:00:00,43.85,43.86,43.75,43.75,13100.0,23.9062,23.9116,23.8516,23.8516,13100.0
2008-05-12 10:05:00,43.75,43.76,43.56,43.58,35400.0,23.8516,23.8571,23.7481,23.759,35400.0
2008-05-12 10:10:00,43.58,43.58,43.43,43.46,79900.0,23.759,23.759,23.6772,23.6935,79900.0
2008-05-12 10:15:00,43.45,43.48,43.4,43.42,37100.0,23.6881,23.7044,23.6608,23.6717,37100.0
2008-05-12 10:20:00,43.43,43.6,43.43,43.6,36700.0,23.6772,23.7699,23.6772,23.7699,36700.0
2008-05-12 10:25:00,43.6,43.62,43.51,43.51,18800.0,23.7699,23.7808,23.7208,23.7208,18800.0
2008-05-12 10:30:00,43.51,43.51,43.38,43.39,54500.0,23.7208,23.7208,23.6499,23.6554,54500.0
2008-05-12 10:35:00,43.39,43.65,43.36,43.65,66300.0,23.6554,23.7971,23.639,23.7971,66300.0
2008-05-12 10:40:00,43.65,43.73,43.64,43.7,35300.0,23.7971,23.8407,23.7917,23.8244,35300.0
2008-05-12 10:45:00,43.68,43.89,43.68,43.86,37800.0,23.8135,23.928,23.8135,23.9116,37800.0
2008-05-12 10:50:00,43.85,43.9,43.83,43.85,24000.0,23.9062,23.9334,23.8953,23.9062,24000.0
2008-05-12 10:55:00,43.85,43.89,43.63,43.65,22500.0,23.9062,23.928,23.7862,23.7971,22500.0
2008-05-12 11:00:00,43.67,43.82,43.67,43.8,15500.0,23.808,23.8898,23.808,23.8789,15500.0
2008-05-12 11:05:00,43.81,43.82,43.69,43.69,9000.0,23.8844,23.8898,23.8189,23.8189,9000.0
2008-05-12 11:10:00,43.69,43.74,43.69,43.72,6400.0,23.8189,23.8462,23.8189,23.8353,6400.0
2008-05-12 11:15:00,43.73,43.78,43.69,43.7,13600.0,23.8407,23.868,23.8189,23.8244,13600.0
2008-05-12 11:20:00,43.68,43.82,43.68,43.81,13000.0,23.8135,23.8898,23.8135,23.8844,13000.0
2008-05-12 11:25:00,43.81,43.83,43.77,43.81,7500.0,23.8844,23.8953,23.8625,23.8844,7500.0
2008-05-12 11:30:00,43.82,43.85,43.81,43.83,7600.0,23.8898,23.9062,23.8844,23.8953,7600.0
2008-05-12 11:35:00,43.82,43.87,43.78,43.86,20900.0,23.8898,23.9171,23.868,23.9116,20900.0
2008-05-12 11:40:00,43.87,43.98,43.85,43.88,29700.0,23.9171,23.977,23.9062,23.9225,29700.0
2008-05-12 11:45:00,43.86,44.08,43.86,44.06,20200.0,23.9116,24.0316,23.9116,24.0206,20200.0
2008-05-12 11:50:00,44.08,44.13,43.99,43.99,18300.0,24.0316,24.0588,23.9825,23.9825,18300.0
2008-05-12 11:55:00,43.99,44.0,43.9,43.96,22300.0,23.9825,23.9879,23.9334,23.9661,22300.0
2008-05-12 12:00:00,43.97,44.14,43.96,44.12,19300.0,23.9716,24.0643,23.9661,24.0534,19300.0
2008-05-12 12:05:00,44.14,44.16,44.12,44.15,10700.0,24.0643,24.0752,24.0534,24.0697,10700.0
2008-05-12 12:10:00,44.15,44.19,44.08,44.08,28500.0,24.0697,24.0915,24.0316,24.0316,28500.0
2008-05-12 12:15:00,44.1,44.1,44.0,44.05,16900.0,24.0425,24.0425,23.9879,24.0152,16900.0
2008-05-12 12:20:00,44.04,44.08,44.04,44.08,5100.0,24.0097,24.0316,24.0097,24.0316,5100.0
2008-05-12 12:25:00,44.06,44.06,44.02,44.05,7300.0,24.0206,24.0206,23.9988,24.0152,7300.0
2008-05-12 12:30:00,44.06,44.06,44.02,44.04,10100.0,24.0206,24.0206,23.9988,24.0097,10100.0
2008-05-12 12:35:00,44.03,44.09,43.99,44.01,51800.0,24.0043,24.037,23.9825,23.9934,51800.0
2008-05-12 12:40:00,44.02,44.02,43.97,43.98,4900.0,23.9988,23.9988,23.9716,23.977,4900.0
2008-05-12 12:45:00,43.98,44.04,43.98,44.01,7700.0,23.977,24.0097,23.977,23.9934,7700.0
2008-05-12 12:50:00,44.02,44.05,44.01,44.04,9000.0,23.9988,24.0152,23.9934,24.0097,9000.0
2008-05-12 12:55:00,44.05,44.1,44.01,44.03,14300.0,24.0152,24.0425,23.9934,24.0043,14300.0
2008-05-12 13:00:00,44.03,44.03,43.93,43.93,12500.0,24.0043,24.0043,23.9498,23.9498,12500.0
2008-05-12 13:05:00,43.92,43.93,43.8,43.8,19600.0,23.9443,23.9498,23.8789,23.8789,19600.0
2008-05-12 13:10:00,43.81,43.81,43.76,43.78,15600.0,23.8844,23.8844,23.8571,23.868,15600.0
2008-05-12 13:15:00,43.76,43.83,43.73,43.83,15500.0,23.8571,23.8953,23.8407,23.8953,15500.0
2008-05-12 13:20:00,43.79,43.81,43.78,43.78,12300.0,23.8735,23.8844,23.868,23.868,12300.0
2008-05-12 13:25:00,43.78,43.81,43.66,43.66,14600.0,23.868,23.8844,23.8026,23.8026,14600.0
2008-05-12 13:30:00,43.67,43.68,43.62,43.65,22100.0,23.808,23.8135,23.7808,23.7971,22100.0
2008-05-12 13:35:00,43.64,43.68,43.62,43.62,11000.0,23.7917,23.8135,23.7808,23.7808,11000.0
2008-05-12 13:40:00,43.64,43.65,43.6,43.62,7500.0,23.7917,23.7971,23.7699,23.7808,7500.0
2008-05-12 13:45:00,43.61,43.74,43.61,43.74,9400.0,23.7753,23.8462,23.7753,23.8462,9400.0
2008-05-12 13:50:00,43.75,43.75,43.71,43.71,6700.0,23.8516,23.8516,23.8298,23.8298,6700.0
2008-05-12 13:55:00,43.71,43.75,43.7,43.75,9200.0,23.8298,23.8516,23.8244,23.8516,9200.0
2008-05-12 14:00:00,43.77,43.83,43.77,43.82,12200.0,23.8625,23.8953,23.8625,23.8898,12200.0
2008-05-12 14:05:00,43.82,43.88,43.82,43.87,10900.0,23.8898,23.9225,23.8898,23.9171,10900.0
2008-05-12 14:10:00,43.88,43.96,43.87,43.93,16000.0,23.9225,23.9661,23.9171,23.9498,16000.0
2008-05-12 14:15:00,43.92,43.98,43.91,43.97,15700.0,23.9443,23.977,23.9389,23.9716,15700.0
2008-05-12 14:20:00,43.97,43.98,43.89,43.94,15600.0,23.9716,23.977,23.928,23.9552,15600.0
2008-05-12 14:25:00,43.95,44.15,43.95,44.11,27600.0,23.9607,24.0697,23.9607,24.0479,27600.0
2008-05-12 14:30:00,44.12,44.16,44.09,44.15,13200.0,24.0534,24.0752,24.037,24.0697,13200.0
2008-05-12 14:35:00,44.16,44.21,44.13,44.13,22100.0,24.0752,24.1024,24.0588,24.0588,22100.0
2008-05-12 14:40:00,44.13,44.23,44.13,44.2,25800.0,24.0588,24.1133,24.0588,24.097,25800.0
2008-05-12 14:45:00,44.2,44.25,44.19,44.25,18600.0,24.097,24.1242,24.0915,24.1242,18600.0
2008-05-12 14:50:00,44.25,44.32,44.25,44.32,21500.0,24.1242,24.1624,24.1242,24.1624,21500.0
2008-05-12 14:55:00,44.32,44.33,44.25,44.28,14000.0,24.1624,24.1678,24.1242,24.1406,14000.0
2008-05-12 15:00:00,44.28,44.28,44.17,44.26,33300.0,24.1406,24.1406,24.0806,24.1297,33300.0
2008-05-12 15:05:00,44.27,44.3,44.21,44.22,27400.0,24.1351,24.1515,24.1024,24.1079,27400.0
2008-05-12 15:10:00,44.2,44.23,44.16,44.23,18300.0,24.097,24.1133,24.0752,24.1133,18300.0
2008-05-12 15:15:00,44.23,44.32,44.23,44.32,21900.0,24.1133,24.1624,24.1133,24.1624,21900.0
2008-05-12 15:20:00,44.31,44.4,44.28,44.39,35400.0,24.1569,24.206,24.1406,24.2006,35400.0
2008-05-12 15:25:00,44.39,44.4,44.25,44.29,37900.0,24.2006,24.206,24.1242,24.146,37900.0
2008-05-12 15:30:00,44.29,44.3,44.23,44.25,68700.0,24.146,24.1515,24.1133,24.1242,68700.0
2008-05-12 15:35:00,44.25,44.33,44.21,44.24,51800.0,24.1242,24.1678,24.1024,24.1188,51800.0
2008-05-12 15:40:00,44.24,44.25,44.16,44.21,23700.0,24.1188,24.1242,24.0752,24.1024,23700.0
2008-05-12 15:45:00,44.21,44.27,44.17,44.2,37100.0,24.1024,24.1351,24.0806,24.097,37100.0
2008-05-12 15:50:00,44.21,44.24,44.17,44.21,32800.0,24.1024,24.1188,24.0806,24.1024,32800.0
2008-05-12 15:55:00,44.2,44.27,44.18,44.24,84800.0,24.097,24.1351,24.0861,24.1188,84800.0
2008-05-13 09:30:00,44.34,44.42,43.96,43.99,20000.0,24.1733,24.2169,23.9661,23.9825,20000.0
2008-05-13 09:35:00,43.96,44.26,43.94,44.22,22100.0,23.9661,24.1297,23.9552,24.1079,22100.0
2008-05-13 09:40:00,44.23,44.26,44.16,44.16,17700.0,24.1133,24.1297,24.0752,24.0752,17700.0
2008-05-13 09:45:00,44.16,44.57,44.15,44.42,79200.0,24.0752,24.2987,24.0697,24.2169,79200.0
2008-05-13 09:50:00,44.4,44.43,44.18,44.18,45500.0,24.206,24.2224,24.0861,24.0861,45500.0
2008-05-13 09:55:00,44.17,44.27,44.1,44.2,18300.0,24.0806,24.1351,24.0425,24.097,18300.0
2008-05-13 10:00:00,44.22,44.25,44.12,44.16,18400.0,24.1079,24.1242,24.0534,24.0752,18400.0
2008-05-13 10:05:00,44.15,44.19,43.97,44.06,30600.0,24.0697,24.0915,23.9716,24.0206,30600.0
2008-05-13 10:10:00,44.1,44.22,44.03,44.15,26800.0,24.0425,24.1079,24.0043,24.0697,26800.0
2008-05-13 10:15:00,44.15,44.17,44.09,44.11,25200.0,24.0697,24.0806,24.037,24.0479,25200.0
2008-05-13 10:20:00,44.1,44.19,44.06,44.16,28500.0,24.0425,24.0915,24.0206,24.0752,28500.0
2008-05-13 10:25:00,44.19,44.31,44.19,44.25,26100.0,24.0915,24.1569,24.0915,24.1242,26100.0
2008-05-13 10:30:00,44.26,44.45,44.26,44.35,54400.0,24.1297,24.2333,24.1297,24.1788,54400.0
2008-05-13 10:35:00,44.36,44.36,44.22,44.33,49600.0,24.1842,24.1842,24.1079,24.1678,49600.0
2008-05-13 10:40:00,44.33,44.39,44.2,44.2,26000.0,24.1678,24.2006,24.097,24.097,26000.0
2008-05-13 10:45:00,44.18,44.18,44.03,44.11,61600.0,24.0861,24.0861,24.0043,24.0479,61600.0
2008-05-13 10:50:00,44.12,44.12,43.98,43.98,55100.0,24.0534,24.0534,23.977,23.977,55100.0
2008-05-13 10:55:00,44.0,44.05,43.95,44.01,37400.0,23.9879,24.0152,23.9607,23.9934,37400.0
2008-05-13 11:00:00,44.01,44.03,43.85,43.89,42500.0,23.9934,24.0043,23.9062,23.928,42500.0
2008-05-13 11:05:00,43.89,43.91,43.82,43.83,50900.0,23.928,23.9389,23.8898,23.8953,50900.0
2008-05-13 11:10:00,43.82,43.83,43.73,43.76,60000.0,23.8898,23.8953,23.8407,23.8571,60000.0
2008-05-13 11:15:00,43.77,43.82,43.72,43.81,31200.0,23.8625,23.8898,23.8353,23.8844,31200.0
2008-05-13 11:20:00,43.81,43.82,43.77,43.82,24900.0,23.8844,23.8898,23.8625,23.8898,24900.0
2008-05-13 11:25:00,43.82,43.9,43.81,43.86,18000.0,23.8898,23.9334,23.8844,23.9116,18000.0
2008-05-13 11:30:00,43.86,43.9,43.83,43.87,21700.0,23.9116,23.9334,23.8953,23.9171,21700.0
2008-05-13 11:35:00,43.86,43.88,43.66,43.69,27100.0,23.9116,23.9225,23.8026,23.8189,27100.0
2008-05-13 11:40:00,43.68,43.82,43.67,43.79,18600.0,23.8135,23.8898,23.808,23.8735,18600.0
2008-05-13 11:45:00,43.81,43.97,43.8,43.93,29300.0,23.8844,23.9716,23.8789,23.9498,29300.0
2008-05-13 11:50:00,43.93,43.98,43.9,43.98,28600.0,23.9498,23.977,23.9334,23.977,28600.0
2008-05-13 11:55:00,43.98,44.02,43.9,43.98,16800.0,23.977,23.9988,23.9334,23.977,16800.0
2008-05-13 12:00:00,43.98,44.15,43.98,44.14,29000.0,23.977,24.0697,23.977,24.0643,29000.0
2008-05-13 12:05:00,44.14,44.17,44.08,44.1,16500.0,24.0643,24.0806,24.0316,24.0425,16500.0
2008-05-13 12:10:00,44.1,44.1,43.96,44.02,27400.0,24.0425,24.0425,23.9661,23.9988,27400.0
2008-05-13 12:15:00,44.01,44.11,44.0,44.05,39800.0,23.9934,24.0479,23.9879,24.0152,39800.0
2008-05-13 12:20:00,44.04,44.09,44.03,44.04,14100.0,24.0097,24.037,24.0043,24.0097,14100.0
2008-05-13 12:25:00,44.04,44.2,44.04,44.12,22100.0,24.0097,24.097,24.0097,24.0534,22100.0
2008-05-13 12:30:00,44.12,44.2,44.12,44.16,17800.0,24.0534,24.097,24.0534,24.0752,17800.0
2008-05-13 12:35:00,44.17,44.22,44.09,44.13,18500.0,24.0806,24.1079,24.037,24.0588,18500.0
2008-05-13 12:40:00,44.11,44.18,44.1,44.17,7800.0,24.0479,24.0861,24.0425,24.0806,7800.0
2008-05-13 12:45:00,44.17,44.18,44.04,44.06,13500.0,24.0806,24.0861,24.0097,24.0206,13500.0
2008-05-13 12:50:00,44.06,44.08,43.98,44.02,16100.0,24.0206,24.0316,23.977,23.9988,16100.0
2008-05-13 12:55:00,44.01,44.08,44.01,44.07,4400.0,23.9934,24.0316,23.9934,24.0261,4400.0
2008-05-13 13:00:00,44.08,44.09,44.03,44.04,11000.0,24.0316,24.037,24.0043,24.0097,11000.0
2008-05-13 13:05:00,44.04,44.05,43.99,44.03,7000.0,24.0097,24.0152,23.9825,24.0043,7000.0
2008-05-13 13:10:00,44.03,44.03,43.93,43.98,30800.0,24.0043,24.0043,23.9498,23.977,30800.0
2008-05-13 13:15:00,43.97,43.97,43.93,43.95,8000.0,23.9716,23.9716,23.9498,23.9607,8000.0
2008-05-13 13:20:00,43.96,44.11,43.96,44.05,12800.0,23.9661,24.0479,23.9661,24.0152,12800.0
2008-05-13 13:25:00,44.05,44.06,44.0,44.05,6700.0,24.0152,24.0206,23.9879,24.0152,6700.0
2008-05-13 13:30:00,44.05,44.18,44.05,44.13,29500.0,24.0152,24.0861,24.0152,24.0588,29500.0
2008-05-13 13:35:00,44.14,44.17,44.09,44.14,16900.0,24.0643,24.0806,24.037,24.0643,16900.0
2008-05-13 13:40:00,44.15,44.16,44.12,44.13,12400.0,24.0697,24.0752,24.0534,24.0588,12400.0
2008-05-13 13:45:00,44.13,44.17,44.12,44.13,14500.0,24.0588,24.0806,24.0534,24.0588,14500.0
2008-05-13 13:50:00,44.12,44.23,44.12,44.23,26000.0,24.0534,24.1133,24.0534,24.1133,26000.0
2008-05-13 13:55:00,44.22,44.22,44.11,44.13,23400.0,24.1079,24.1079,24.0479,24.0588,23400.0
2008-05-13 14:00:00,44.13,44.22,44.08,44.14,23800.0,24.0588,24.1079,24.0316,24.0643,23800.0
2008-05-13 14:05:00,44.14,44.15,44.1,44.13,16000.0,24.0643,24.0697,24.0425,24.0588,16000.0
2008-05-13 14:10:00,44.13,44.14,44.05,44.07,15200.0,24.0588,24.0643,24.0152,24.0261,15200.0
2008-05-13 14:15:00,44.07,44.1,44.04,44.04,13500.0,24.0261,24.0425,24.0097,24.0097,13500.0
2008-05-13 14:20:00,44.04,44.1,43.98,44.0,27300.0,24.0097,24.0425,23.977,23.9879,27300.0
2008-05-13 14:25:00,44.0,44.02,43.98,44.01,14700.0,23.9879,23.9988,23.977,23.9934,14700.0
2008-05-13 14:30:00,44.02,44.03,43.98,44.02,16700.0,23.9988,24.0043,23.977,23.9988,16700.0
2008-05-13 14:35:00,44.02,44.06,44.0,44.01,9100.0,23.9988,24.0206,23.9879,23.9934,9100.0
2008-05-13 14:40:00,44.02,44.08,44.01,44.01,16000.0,23.9988,24.0316,23.9934,23.9934,16000.0
2008-05-13 14:45:00,44.02,44.06,43.99,44.03,32000.0,23.9988,24.0206,23.9825,24.0043,32000.0
2008-05-13 14:50:00,44.02,44.1,44.0,44.05,19800.0,23.9988,24.0425,23.9879,24.0152,19800.0
2008-05-13 14:55:00,44.04,44.24,44.04,44.22,41800.0,24.0097,24.1188,24.0097,24.1079,41800.0
2008-05-13 15:00:00,44.22,44.26,44.16,44.22,40100.0,24.1079,24.1297,24.0752,24.1079,40100.0
2008-05-13 15:05:00,44.22,44.31,44.2,44.29,34000.0,24.1079,24.1569,24.097,24.146,34000.0
2008-05-13 15:10:00,44.3,44.3,44.23,44.23,23000.0,24.1515,24.1515,24.1133,24.1133,23000.0
2008-05-13 15:15:00,44.22,44.22,44.16,44.17,22100.0,24.1079,24.1079,24.0752,24.0806,22100.0
2008-05-13 15:20:00,44.18,44.21,44.15,44.16,18300.0,24.0861,24.1024,24.0697,24.0752,18300.0
2008-05-13 15:25:00,44.17,44.21,44.12,44.18,30100.0,24.0806,24.1024,24.0534,24.0861,30100.0
2008-05-13 15:30:00,44.19,44.22,44.15,44.17,23300.0,24.0915,24.1079,24.0697,24.0806,23300.0
2008-05-13 15:35:00,44.17,44.24,44.16,44.23,23800.0,24.0806,24.1188,24.0752,24.1133,23800.0
2008-05-13 15:40:00,44.23,44.25,44.17,44.18,18200.0,24.1133,24.1242,24.0806,24.0861,18200.0
2008-05-13 15:45:00,44.17,44.19,44.14,44.17,27000.0,24.0806,24.0915,24.0643,24.0806,27000.0
2008-05-13 15:50:00,44.17,44.18,44.08,44.12,52500.0,24.0806,24.0861,24.0316,24.0534,52500.0
2008-05-13 15:55:00,44.12,44.18,44.07,44.12,101300.0,24.0534,24.0861,24.0261,24.0534,101300.0
2008-05-14 09:30:00,44.14,44.26,43.86,44.12,53100.0,24.0643,24.1297,23.9116,24.0534,53100.0
2008-05-14 09:35:00,44.1,44.3,43.88,44.29,71500.0,24.0425,24.1515,23.9225,24.146,71500.0
2008-05-14 09:40:00,44.3,44.66,44.24,44.48,88300.0,24.1515,24.3478,24.1188,24.2496,88300.0
2008-05-14 09:45:00,44.5,44.83,44.5,44.83,87500.0,24.2605,24.4404,24.2605,24.4404,87500.0
2008-05-14 09:50:00,44.83,45.1,44.8,45.07,86200.0,24.4404,24.5876,24.4241,24.5713,86200.0
2008-05-14 09:55:00,45.05,45.5,45.02,45.31,89900.0,24.5604,24.8057,24.544,24.7021,89900.0
2008-05-14 10:00:00,45.34,45.58,45.3,45.48,64500.0,24.7185,24.8493,24.6967,24.7948,64500.0
2008-05-14 10:05:00,45.47,45.47,45.37,45.45,80700.0,24.7894,24.7894,24.7348,24.7784,80700.0
2008-05-14 10:10:00,45.44,45.56,45.43,45.51,54400.0,24.773,24.8384,24.7675,24.8112,54400.0
2008-05-14 10:15:00,45.51,45.72,45.48,45.55,73200.0,24.8112,24.9256,24.7948,24.833,73200.0
2008-05-14 10:20:00,45.56,45.7,45.48,45.63,44000.0,24.8384,24.9147,24.7948,24.8766,44000.0
2008-05-14 10:25:00,45.6,45.89,45.6,45.81,91900.0,24.8602,25.0183,24.8602,24.9747,91900.0
2008-05-14 10:30:00,45.81,46.0,45.78,45.95,87500.0,24.9747,25.0783,24.9584,25.051,87500.0
2008-05-14 10:35:00,45.94,46.27,45.94,46.21,94900.0,25.0456,25.2255,25.0456,25.1928,94900.0
2008-05-14 10:40:00,46.2,46.32,46.11,46.15,89800.0,25.1873,25.2528,25.1383,25.1601,89800.0
2008-05-14 10:45:00,46.14,46.27,46.04,46.08,44100.0,25.1546,25.2255,25.1001,25.1219,44100.0
2008-05-14 10:50:00,46.06,46.1,45.99,46.01,30100.0,25.111,25.1328,25.0728,25.0838,30100.0
2008-05-14 10:55:00,45.99,46.13,45.94,46.07,64300.0,25.0728,25.1492,25.0456,25.1165,64300.0
2008-05-14 11:00:00,46.06,46.13,46.03,46.05,41300.0,25.111,25.1492,25.0947,25.1056,41300.0
2008-05-14 11:05:00,46.04,46.1,45.98,46.03,50100.0,25.1001,25.1328,25.0674,25.0947,50100.0
2008-05-14 11:10:00,46.04,46.04,45.91,46.01,55600.0,25.1001,25.1001,25.0292,25.0838,55600.0
2008-05-14 11:15:00,46.0,46.08,45.96,45.96,33100.0,25.0783,25.1219,25.0565,25.0565,33100.0
2008-05-14 11:20:00,45.95,45.99,45.84,45.9,36100.0,25.051,25.0728,24.9911,25.0238,36100.0
2008-05-14 11:25:00,45.88,45.99,45.79,45.95,36700.0,25.0129,25.0728,24.9638,25.051,36700.0
2008-05-14 11:30:00,45.94,45.95,45.78,45.78,27400.0,25.0456,25.051,24.9584,24.9584,27400.0
2008-05-14 11:35:00,45.77,45.81,45.7,45.79,27000.0,24.9529,24.9747,24.9147,24.9638,27000.0
2008-05-14 11:40:00,45.79,46.02,45.77,45.98,35600.0,24.9638,25.0892,24.9529,25.0674,35600.0
2008-05-14 11:45:00,45.98,45.99,45.91,45.91,15800.0,25.0674,25.0728,25.0292,25.0292,15800.0
2008-05-14 11:50:00,45.9,45.92,45.77,45.81,29500.0,25.0238,25.0347,24.9529,24.9747,29500.0
2008-05-14 11:55:00,45.84,45.86,45.81,45.85,13200.0,24.9911,25.002,24.9747,24.9965,13200.0
2008-05-14 12:00:00,45.85,45.86,45.82,45.85,12300.0,24.9965,25.002,24.9802,24.9965,12300.0
2008-05-14 12:05:00,45.85,46.0,45.82,45.88,40000.0,24.9965,25.0783,24.9802,25.0129,40000.0
2008-05-14 12:10:00,45.88,45.94,45.84,45.85,17000.0,25.0129,25.0456,24.9911,24.9965,17000.0
2008-05-14 12:15:00,45.85,45.87,45.79,45.8,19700.0,24.9965,25.0074,24.9638,24.9693,19700.0
2008-05-14 12:20:00,45.8,45.82,45.77,45.8,25500.0,24.9693,24.9802,24.9529,24.9693,25500.0
2008-05-14 12:25:00,45.8,45.97,45.8,45.96,62800.0,24.9693,25.0619,24.9693,25.0565,62800.0
2008-05-14 12:30:00,45.95,46.12,45.92,46.06,72100.0,25.051,25.1437,25.0347,25.111,72100.0
2008-05-14 12:35:00,46.06,46.14,46.05,46.11,34400.0,25.111,25.1546,25.1056,25.1383,34400.0
2008-05-14 12:40:00,46.11,46.12,46.04,46.04,45100.0,25.1383,25.1437,25.1001,25.1001,45100.0
2008-05-14 12:45:00,46.04,46.04,45.99,46.0,26000.0,25.1001,25.1001,25.0728,25.0783,26000.0
2008-05-14 12:50:00,45.99,46.02,45.88,46.0,40500.0,25.0728,25.0892,25.0129,25.0783,40500.0
2008-05-14 12:55:00,46.0,46.0,45.96,45.96,12500.0,25.0783,25.0783,25.0565,25.0565,12500.0
2008-05-14 13:00:00,45.96,46.04,45.96,45.99,41600.0,25.0565,25.1001,25.0565,25.0728,41600.0
2008-05-14 13:05:00,46.0,46.05,45.98,46.05,45200.0,25.0783,25.1056,25.0674,25.1056,45200.0
2008-05-14 13:10:00,46.04,46.15,46.03,46.15,38200.0,25.1001,25.1601,25.0947,25.1601,38200.0
2008-05-14 13:15:00,46.15,46.24,46.14,46.23,33800.0,25.1601,25.2091,25.1546,25.2037,33800.0
2008-05-14 13:20:00,46.24,46.4,46.23,46.25,54500.0,25.2091,25.2964,25.2037,25.2146,54500.0
2008-05-14 13:25:00,46.24,46.25,46.23,46.24,21800.0,25.2091,25.2146,25.2037,25.2091,21800.0
2008-05-14 13:30:00,46.24,46.35,46.24,46.35,34300.0,25.2091,25.2691,25.2091,25.2691,34300.0
2008-05-14 13:35:00,46.32,46.5,46.32,46.45,53800.0,25.2528,25.3509,25.2528,25.3236,53800.0
2008-05-14 13:40:00,46.45,46.61,46.43,46.55,63900.0,25.3236,25.4109,25.3127,25.3781,63900.0
2008-05-14 13:45:00,46.56,46.68,46.55,46.6,77800.0,25.3836,25.449,25.3781,25.4054,77800.0
2008-05-14 13:50:00,46.61,46.8,46.59,46.68,81900.0,25.4109,25.5144,25.4,25.449,81900.0
2008-05-14 13:55:00,46.68,46.88,46.64,46.7,98600.0,25.449,25.5581,25.4272,25.4599,98600.0
2008-05-14 14:00:00,46.7,46.76,46.64,46.65,49300.0,25.4599,25.4926,25.4272,25.4327,49300.0
2008-05-14 14:05:00,46.63,46.63,46.45,46.55,43500.0,25.4218,25.4218,25.3236,25.3781,43500.0
2008-05-14 14:10:00,46.55,46.67,46.54,46.64,45800.0,25.3781,25.4436,25.3727,25.4272,45800.0
2008-05-14 14:15:00,46.63,46.7,46.6,46.62,29400.0,25.4218,25.4599,25.4054,25.4163,29400.0
2008-05-14 14:20:00,46.63,46.64,46.53,46.55,89100.0,25.4218,25.4272,25.3672,25.3781,89100.0
2008-05-14 14:25:00,46.55,46.58,46.53,46.54,77300.0,25.3781,25.3945,25.3672,25.3727,77300.0
2008-05-14 14:30:00,46.55,46.71,46.54,46.68,64700.0,25.3781,25.4654,25.3727,25.449,64700.0
2008-05-14 14:35:00,46.66,46.68,46.54,46.56,262900.0,25.4381,25.449,25.3727,25.3836,262900.0
2008-05-14 14:40:00,46.55,46.67,46.5,46.59,73100.0,25.3781,25.4436,25.3509,25.4,73100.0
2008-05-14 14:45:00,46.6,46.68,46.58,46.65,53500.0,25.4054,25.449,25.3945,25.4327,53500.0
2008-05-14 14:50:00,46.65,46.65,46.4,46.5,70000.0,25.4327,25.4327,25.2964,25.3509,70000.0
2008-05-14 14:55:00,46.49,46.52,46.45,46.45,62100.0,25.3454,25.3618,25.3236,25.3236,62100.0
2008-05-14 15:00:00,46.45,46.46,46.3,46.34,72900.0,25.3236,25.3291,25.2419,25.2637,72900.0
2008-05-14 15:05:00,46.33,46.36,46.1,46.11,67000.0,25.2582,25.2746,25.1328,25.1383,67000.0
2008-05-14 15:10:00,46.11,46.2,46.11,46.15,71400.0,25.1383,25.1873,25.1383,25.1601,71400.0
2008-05-14 15:15:00,46.15,46.25,46.13,46.17,46400.0,25.1601,25.2146,25.1492,25.171,46400.0
2008-05-14 15:20:00,46.17,46.18,45.87,45.91,90000.0,25.171,25.1764,25.0074,25.0292,90000.0
2008-05-14 15:25:00,45.91,46.14,45.91,46.11,74200.0,25.0292,25.1546,25.0292,25.1383,74200.0
2008-05-14 15:30:00,46.12,46.12,46.0,46.03,37600.0,25.1437,25.1437,25.0783,25.0947,37600.0
2008-05-14 15:35:00,46.01,46.02,45.84,45.9,83400.0,25.0838,25.0892,24.9911,25.0238,83400.0
2008-05-14 15:40:00,45.9,45.92,45.77,45.78,152300.0,25.0238,25.0347,24.9529,24.9584,152300.0
2008-05-14 15:45:00,45.78,45.99,45.76,45.95,124200.0,24.9584,25.0728,24.9475,25.051,124200.0
2008-05-14 15:50:00,45.93,46.02,45.77,45.81,202700.0,25.0401,25.0892,24.9529,24.9747,202700.0
2008-05-14 15:55:00,45.82,45.91,45.81,45.81,147400.0,24.9802,25.0292,24.9747,24.9747,147400.0
2008-05-15 09:30:00,45.66,45.93,45.66,45.82,42100.0,24.9736,25.1213,24.9736,25.0611,42100.0
2008-05-15 09:35:00,45.84,45.94,45.5,45.65,56800.0,25.0721,25.1268,24.8861,24.9682,56800.0
2008-05-15 09:40:00,45.66,46.03,45.62,45.67,77900.0,24.9736,25.176,24.9518,24.9791,77900.0
2008-05-15 09:45:00,45.68,45.76,45.46,45.7,51200.0,24.9846,25.0283,24.8642,24.9955,51200.0
2008-05-15 09:50:00,45.7,45.72,45.5,45.65,48400.0,24.9955,25.0065,24.8861,24.9682,48400.0
2008-05-15 09:55:00,45.66,45.78,45.63,45.67,68800.0,24.9736,25.0393,24.9572,24.9791,68800.0
2008-05-15 10:00:00,45.69,45.81,45.54,45.62,75200.0,24.99,25.0557,24.908,24.9518,75200.0
2008-05-15 10:05:00,45.62,45.62,45.47,45.55,46400.0,24.9518,24.9518,24.8697,24.9135,46400.0
2008-05-15 10:10:00,45.57,45.61,45.55,45.56,61900.0,24.9244,24.9463,24.9135,24.9189,61900.0
2008-05-15 10:15:00,45.56,45.74,45.53,45.65,111800.0,24.9189,25.0174,24.9025,24.9682,111800.0
2008-05-15 10:20:00,45.67,45.7,45.64,45.65,57600.0,24.9791,24.9955,24.9627,24.9682,57600.0
2008-05-15 10:25:00,45.64,45.68,45.55,45.64,36100.0,24.9627,24.9846,24.9135,24.9627,36100.0
2008-05-15 10:30:00,45.64,45.71,45.58,45.7,34400.0,24.9627,25.001,24.9299,24.9955,34400.0
2008-05-15 10:35:00,45.7,45.76,45.61,45.76,66800.0,24.9955,25.0283,24.9463,25.0283,66800.0
2008-05-15 10:40:00,45.75,45.91,45.75,45.78,36100.0,25.0229,25.1104,25.0229,25.0393,36100.0
2008-05-15 10:45:00,45.79,45.91,45.79,45.91,31500.0,25.0447,25.1104,25.0447,25.1104,31500.0
2008-05-15 10:50:00,45.89,45.91,45.81,45.82,11800.0,25.0994,25.1104,25.0557,25.0611,11800.0
2008-05-15 10:55:00,45.83,45.83,45.76,45.77,19900.0,25.0666,25.0666,25.0283,25.0338,19900.0
2008-05-15 11:00:00,45.77,46.05,45.73,46.05,45700.0,25.0338,25.1869,25.0119,25.1869,45700.0
2008-05-15 11:05:00,46.05,46.05,45.91,45.91,41700.0,25.1869,25.1869,25.1104,25.1104,41700.0
2008-05-15 11:10:00,45.91,45.93,45.84,45.93,24300.0,25.1104,25.1213,25.0721,25.1213,24300.0
2008-05-15 11:15:00,45.93,45.99,45.86,45.94,78700.0,25.1213,25.1541,25.083,25.1268,78700.0
2008-05-15 11:20:00,45.94,46.07,45.9,46.05,34200.0,25.1268,25.1979,25.1049,25.1869,34200.0
2008-05-15 11:25:00,46.05,46.05,45.85,45.85,32000.0,25.1869,25.1869,25.0776,25.0776,32000.0
2008-05-15 11:30:00,45.85,45.86,45.75,45.82,24100.0,25.0776,25.083,25.0229,25.0611,24100.0
2008-05-15 11:35:00,45.82,45.89,45.74,45.8,30100.0,25.0611,25.0994,25.0174,25.0502,30100.0
2008-05-15 11:40:00,45.79,45.8,45.7,45.74,24600.0,25.0447,25.0502,24.9955,25.0174,24600.0
2008-05-15 11:45:00,45.74,45.81,45.72,45.79,18900.0,25.0174,25.0557,25.0065,25.0447,18900.0
2008-05-15 11:50:00,45.79,45.83,45.75,45.83,34500.0,25.0447,25.0666,25.0229,25.0666,34500.0
2008-05-15 11:55:00,45.84,45.98,45.84,45.97,41400.0,25.0721,25.1487,25.0721,25.1432,41400.0
2008-05-15 12:00:00,45.97,46.09,45.93,46.06,47900.0,25.1432,25.2088,25.1213,25.1924,47900.0
2008-05-15 12:05:00,46.07,46.13,46.02,46.05,38700.0,25.1979,25.2307,25.1705,25.1869,38700.0
2008-05-15 12:10:00,46.03,46.17,46.03,46.13,26500.0,25.176,25.2526,25.176,25.2307,26500.0
2008-05-15 12:15:00,46.13,46.13,46.05,46.08,20100.0,25.2307,25.2307,25.1869,25.2034,20100.0
2008-05-15 12:20:00,46.08,46.29,46.06,46.22,43000.0,25.2034,25.3182,25.1924,25.2799,43000.0
2008-05-15 12:25:00,46.2,46.31,46.14,46.3,19700.0,25.269,25.3292,25.2362,25.3237,19700.0
2008-05-15 12:30:00,46.28,46.37,46.2,46.22,29300.0,25.3127,25.362,25.269,25.2799,29300.0
2008-05-15 12:35:00,46.19,46.33,46.18,46.31,15700.0,25.2635,25.3401,25.258,25.3292,15700.0
2008-05-15 12:40:00,46.31,46.34,46.16,46.2,27800.0,25.3292,25.3456,25.2471,25.269,27800.0
2008-05-15 12:45:00,46.19,46.22,46.11,46.13,27600.0,25.2635,25.2799,25.2198,25.2307,27600.0
2008-05-15 12:50:00,46.14,46.14,46.02,46.05,23300.0,25.2362,25.2362,25.1705,25.1869,23300.0
2008-05-15 12:55:00,46.04,46.07,46.03,46.07,23800.0,25.1815,25.1979,25.176,25.1979,23800.0
2008-05-15 13:00:00,46.06,46.12,46.02,46.1,31700.0,25.1924,25.2252,25.1705,25.2143,31700.0
2008-05-15 13:05:00,46.11,46.16,46.05,46.07,29200.0,25.2198,25.2471,25.1869,25.1979,29200.0
2008-05-15 13:10:00,46.08,46.09,46.04,46.09,7900.0,25.2034,25.2088,25.1815,25.2088,7900.0
2008-05-15 13:15:00,46.09,46.16,46.09,46.16,18000.0,25.2088,25.2471,25.2088,25.2471,18000.0
2008-05-15 13:20:00,46.14,46.2,46.1,46.2,13100.0,25.2362,25.269,25.2143,25.269,13100.0
2008-05-15 13:25:00,46.21,46.27,46.2,46.2,34800.0,25.2745,25.3073,25.269,25.269,34800.0
2008-05-15 13:30:00,46.2,46.26,46.19,46.25,15400.0,25.269,25.3018,25.2635,25.2963,15400.0
2008-05-15 13:35:00,46.25,46.25,46.08,46.12,21800.0,25.2963,25.2963,25.2034,25.2252,21800.0
2008-05-15 13:40:00,46.11,46.18,46.09,46.15,28400.0,25.2198,25.258,25.2088,25.2416,28400.0
2008-05-15 13:45:00,46.16,46.16,46.13,46.13,33400.0,25.2471,25.2471,25.2307,25.2307,33400.0
2008-05-15 13:50:00,46.12,46.13,45.99,45.99,45500.0,25.2252,25.2307,25.1541,25.1541,45500.0
2008-05-15 13:55:00,46.0,46.04,45.98,46.02,19700.0,25.1596,25.1815,25.1487,25.1705,19700.0
2008-05-15 14:00:00,46.02,46.1,46.01,46.1,22200.0,25.1705,25.2143,25.1651,25.2143,22200.0
2008-05-15 14:05:00,46.1,46.19,46.1,46.17,16800.0,25.2143,25.2635,25.2143,25.2526,16800.0
2008-05-15 14:10:00,46.19,46.24,46.14,46.15,37600.0,25.2635,25.2909,25.2362,25.2416,37600.0
2008-05-15 14:15:00,46.15,46.15,46.07,46.1,69300.0,25.2416,25.2416,25.1979,25.2143,69300.0
2008-05-15 14:20:00,46.12,46.2,46.09,46.17,30500.0,25.2252,25.269,25.2088,25.2526,30500.0
2008-05-15 14:25:00,46.17,46.17,45.99,45.99,135400.0,25.2526,25.2526,25.1541,25.1541,135400.0
2008-05-15 14:30:00,45.99,46.1,45.99,46.06,20700.0,25.1541,25.2143,25.1541,25.1924,20700.0
2008-05-15 14:35:00,46.06,46.08,46.0,46.05,21200.0,25.1924,25.2034,25.1596,25.1869,21200.0
2008-05-15 14:40:00,46.05,46.07,46.01,46.07,22200.0,25.1869,25.1979,25.1651,25.1979,22200.0
2008-05-15 14:45:00,46.08,46.11,46.03,46.03,28900.0,25.2034,25.2198,25.176,25.176,28900.0
2008-05-15 14:50:00,46.02,46.16,46.02,46.15,15300.0,25.1705,25.2471,25.1705,25.2416,15300.0
2008-05-15 14:55:00,46.14,46.17,46.05,46.05,32000.0,25.2362,25.2526,25.1869,25.1869,32000.0
2008-05-15 15:00:00,46.06,46.1,46.03,46.09,31100.0,25.1924,25.2143,25.176,25.2088,31100.0
2008-05-15 15:05:00,46.1,46.16,46.07,46.14,31400.0,25.2143,25.2471,25.1979,25.2362,31400.0
2008-05-15 15:10:00,46.14,46.18,46.13,46.14,26000.0,25.2362,25.258,25.2307,25.2362,26000.0
2008-05-15 15:15:00,46.14,46.17,46.13,46.16,32900.0,25.2362,25.2526,25.2307,25.2471,32900.0
2008-05-15 15:20:00,46.15,46.16,46.1,46.13,46300.0,25.2416,25.2471,25.2143,25.2307,46300.0
2008-05-15 15:25:00,46.13,46.17,46.08,46.17,47400.0,25.2307,25.2526,25.2034,25.2526,47400.0
2008-05-15 15:30:00,46.17,46.17,46.08,46.12,62500.0,25.2526,25.2526,25.2034,25.2252,62500.0
2008-05-15 15:35:00,46.11,46.19,46.09,46.17,49100.0,25.2198,25.2635,25.2088,25.2526,49100.0
2008-05-15 15:40:00,46.17,46.26,46.15,46.22,102600.0,25.2526,25.3018,25.2416,25.2799,102600.0
2008-05-15 15:45:00,46.22,46.28,46.2,46.28,81400.0,25.2799,25.3127,25.269,25.3127,81400.0
2008-05-15 15:50:00,46.28,46.33,46.23,46.25,106300.0,25.3127,25.3401,25.2854,25.2963,106300.0
2008-05-15 15:55:00,46.24,46.28,46.16,46.28,100400.0,25.2909,25.3127,25.2471,25.3127,100400.0
2008-05-16 09:30:00,46.52,46.69,45.87,45.92,493500.0,25.444,25.537,25.0885,25.1158,493500.0
2008-05-16 09:35:00,45.93,46.02,45.84,45.85,54300.0,25.1213,25.1705,25.0721,25.0776,54300.0
2008-05-16 09:40:00,45.85,45.92,45.64,45.66,64200.0,25.0776,25.1158,24.9627,24.9736,64200.0
2008-05-16 09:45:00,45.66,45.89,45.5,45.85,60800.0,24.9736,25.0994,24.8861,25.0776,60800.0
2008-05-16 09:50:00,45.82,45.84,45.66,45.68,39400.0,25.0611,25.0721,24.9736,24.9846,39400.0
2008-05-16 09:55:00,45.67,45.68,45.43,45.5,63400.0,24.9791,24.9846,24.8478,24.8861,63400.0
2008-05-16 10:00:00,45.49,45.53,45.3,45.32,73300.0,24.8807,24.9025,24.7767,24.7877,73300.0
2008-05-16 10:05:00,45.34,45.47,45.3,45.32,46900.0,24.7986,24.8697,24.7767,24.7877,46900.0
2008-05-16 10:10:00,45.32,45.33,45.15,45.3,71800.0,24.7877,24.7931,24.6947,24.7767,71800.0
2008-05-16 10:15:00,45.3,45.36,45.21,45.3,52200.0,24.7767,24.8096,24.7275,24.7767,52200.0
2008-05-16 10:20:00,45.28,45.31,45.15,45.21,53100.0,24.7658,24.7822,24.6947,24.7275,53100.0
2008-05-16 10:25:00,45.22,45.57,45.22,45.55,56300.0,24.733,24.9244,24.733,24.9135,56300.0
2008-05-16 10:30:00,45.54,45.64,45.43,45.64,50500.0,24.908,24.9627,24.8478,24.9627,50500.0
2008-05-16 10:35:00,45.63,45.68,45.41,45.54,39200.0,24.9572,24.9846,24.8369,24.908,39200.0
2008-05-16 10:40:00,45.53,45.66,45.46,45.48,30000.0,24.9025,24.9736,24.8642,24.8752,30000.0
2008-05-16 10:45:00,45.5,45.52,45.33,45.37,42500.0,24.8861,24.8971,24.7931,24.815,42500.0
2008-05-16 10:50:00,45.38,45.39,45.23,45.25,44100.0,24.8205,24.826,24.7384,24.7494,44100.0
2008-05-16 10:55:00,45.25,45.27,45.16,45.16,26800.0,24.7494,24.7603,24.7002,24.7002,26800.0
2008-05-16 11:00:00,45.15,45.15,44.9,44.9,111900.0,24.6947,24.6947,24.558,24.558,111900.0
2008-05-16 11:05:00,44.9,45.08,44.89,45.04,38900.0,24.558,24.6564,24.5525,24.6345,38900.0
2008-05-16 11:10:00,45.01,45.02,44.9,44.93,39200.0,24.6181,24.6236,24.558,24.5744,39200.0
2008-05-16 11:15:00,44.93,45.05,44.9,44.95,26300.0,24.5744,24.64,24.558,24.5853,26300.0
2008-05-16 11:20:00,44.93,44.99,44.82,44.87,31100.0,24.5744,24.6072,24.5142,24.5415,31100.0
2008-05-16 11:25:00,44.86,45.01,44.86,44.96,22300.0,24.5361,24.6181,24.5361,24.5908,22300.0
2008-05-16 11:30:00,44.95,45.04,44.93,45.02,15100.0,24.5853,24.6345,24.5744,24.6236,15100.0
2008-05-16 11:35:00,45.02,45.13,45.02,45.05,32100.0,24.6236,24.6838,24.6236,24.64,32100.0
2008-05-16 11:40:00,45.06,45.06,44.91,44.95,23100.0,24.6455,24.6455,24.5634,24.5853,23100.0
2008-05-16 11:45:00,44.93,45.08,44.93,45.08,12500.0,24.5744,24.6564,24.5744,24.6564,12500.0
2008-05-16 11:50:00,45.07,45.08,45.03,45.04,11500.0,24.6509,24.6564,24.6291,24.6345,11500.0
2008-05-16 11:55:00,45.05,45.12,45.04,45.04,19400.0,24.64,24.6783,24.6345,24.6345,19400.0
2008-05-16 12:00:00,45.04,45.04,44.95,44.98,20700.0,24.6345,24.6345,24.5853,24.6017,20700.0
2008-05-16 12:05:00,44.97,45.01,44.93,45.01,18400.0,24.5962,24.6181,24.5744,24.6181,18400.0
2008-05-16 12:10:00,45.01,45.06,44.97,45.05,16400.0,24.6181,24.6455,24.5962,24.64,16400.0
2008-05-16 12:15:00,45.06,45.21,45.06,45.21,16400.0,24.6455,24.7275,24.6455,24.7275,16400.0
2008-05-16 12:20:00,45.21,45.22,45.07,45.1,16000.0,24.7275,24.733,24.6509,24.6673,16000.0
2008-05-16 12:25:00,45.11,45.2,45.11,45.17,12600.0,24.6728,24.722,24.6728,24.7056,12600.0
2008-05-16 12:30:00,45.19,45.25,45.14,45.17,32200.0,24.7166,24.7494,24.6892,24.7056,32200.0
2008-05-16 12:35:00,45.18,45.3,45.16,45.29,19700.0,24.7111,24.7767,24.7002,24.7713,19700.0
2008-05-16 12:40:00,45.29,45.32,45.24,45.3,34100.0,24.7713,24.7877,24.7439,24.7767,34100.0
2008-05-16 12:45:00,45.3,45.37,45.3,45.34,20400.0,24.7767,24.815,24.7767,24.7986,20400.0
2008-05-16 12:50:00,45.35,45.44,45.35,45.44,12600.0,24.8041,24.8533,24.8041,24.8533,12600.0
2008-05-16 12:55:00,45.45,45.5,45.44,45.47,20200.0,24.8588,24.8861,24.8533,24.8697,20200.0
2008-05-16 13:00:00,45.47,45.5,45.4,45.48,15800.0,24.8697,24.8861,24.8314,24.8752,15800.0
2008-05-16 13:05:00,45.47,45.52,45.45,45.52,19200.0,24.8697,24.8971,24.8588,24.8971,19200.0
2008-05-16 13:10:00,45.52,45.52,45.36,45.36,16700.0,24.8971,24.8971,24.8096,24.8096,16700.0
2008-05-16 13:15:00,45.35,45.35,45.31,45.32,13400.0,24.8041,24.8041,24.7822,24.7877,13400.0
2008-05-16 13:20:00,45.34,45.46,45.31,45.45,20600.0,24.7986,24.8642,24.7822,24.8588,20600.0
2008-05-16 13:25:00,45.45,45.45,45.4,45.41,10600.0,24.8588,24.8588,24.8314,24.8369,10600.0
2008-05-16 13:30:00,45.42,45.42,45.33,45.34,27000.0,24.8424,24.8424,24.7931,24.7986,27000.0
2008-05-16 13:35:00,45.36,45.36,45.13,45.16,50700.0,24.8096,24.8096,24.6838,24.7002,50700.0
2008-05-16 13:40:00,45.16,45.2,45.1,45.12,37300.0,24.7002,24.722,24.6673,24.6783,37300.0
2008-05-16 13:45:00,45.12,45.16,45.11,45.16,16600.0,24.6783,24.7002,24.6728,24.7002,16600.0
2008-05-16 13:50:00,45.16,45.22,45.1,45.17,16200.0,24.7002,24.733,24.6673,24.7056,16200.0
2008-05-16 13:55:00,45.17,45.33,45.17,45.28,24300.0,24.7056,24.7931,24.7056,24.7658,24300.0
2008-05-16 14:00:00,45.28,45.3,45.2,45.23,12100.0,24.7658,24.7767,24.722,24.7384,12100.0
2008-05-16 14:05:00,45.22,45.24,45.15,45.24,12600.0,24.733,24.7439,24.6947,24.7439,12600.0
2008-05-16 14:10:00,45.24,45.36,45.24,45.36,25300.0,24.7439,24.8096,24.7439,24.8096,25300.0
2008-05-16 14:15:00,45.35,45.41,45.34,45.4,19300.0,24.8041,24.8369,24.7986,24.8314,19300.0
2008-05-16 14:20:00,45.4,45.5,45.4,45.46,28800.0,24.8314,24.8861,24.8314,24.8642,28800.0
2008-05-16 14:25:00,45.42,45.42,45.33,45.41,16600.0,24.8424,24.8424,24.7931,24.8369,16600.0
2008-05-16 14:30:00,45.41,45.42,45.37,45.37,12400.0,24.8369,24.8424,24.815,24.815,12400.0
2008-05-16 14:35:00,45.37,45.46,45.37,45.43,18000.0,24.815,24.8642,24.815,24.8478,18000.0
2008-05-16 14:40:00,45.43,45.46,45.38,45.46,9400.0,24.8478,24.8642,24.8205,24.8642,9400.0
2008-05-16 14:45:00,45.47,45.54,45.46,45.47,29800.0,24.8697,24.908,24.8642,24.8697,29800.0
2008-05-16 14:50:00,45.46,45.54,45.45,45.54,18800.0,24.8642,24.908,24.8588,24.908,18800.0
2008-05-16 14:55:00,45.54,45.55,45.47,45.47,15100.0,24.908,24.9135,24.8697,24.8697,15100.0
2008-05-16 15:00:00,45.46,45.5,45.4,45.49,31300.0,24.8642,24.8861,24.8314,24.8807,31300.0
2008-05-16 15:05:00,45.49,45.63,45.47,45.61,34200.0,24.8807,24.9572,24.8697,24.9463,34200.0
2008-05-16 15:10:00,45.61,45.69,45.61,45.64,27700.0,24.9463,24.99,24.9463,24.9627,27700.0
2008-05-16 15:15:00,45.65,45.72,45.63,45.71,19200.0,24.9682,25.0065,24.9572,25.001,19200.0
2008-05-16 15:20:00,45.7,45.8,45.67,45.79,46700.0,24.9955,25.0502,24.9791,25.0447,46700.0
2008-05-16 15:25:00,45.78,45.79,45.69,45.71,88300.0,25.0393,25.0447,24.99,25.001,88300.0
2008-05-16 15:30:00,45.71,45.72,45.61,45.65,48900.0,25.001,25.0065,24.9463,24.9682,48900.0
2008-05-16 15:35:00,45.64,45.73,45.64,45.72,28300.0,24.9627,25.0119,24.9627,25.0065,28300.0
2008-05-16 15:40:00,45.72,45.8,45.72,45.76,45100.0,25.0065,25.0502,25.0065,25.0283,45100.0
2008-05-16 15:45:00,45.77,45.81,45.75,45.81,60500.0,25.0338,25.0557,25.0229,25.0557,60500.0
2008-05-16 15:50:00,45.81,45.87,45.8,45.85,76000.0,25.0557,25.0885,25.0502,25.0776,76000.0
2008-05-16 15:55:00,45.84,45.93,45.83,45.9,145300.0,25.0721,25.1213,25.0666,25.1049,145300.0
2008-05-19 09:30:00,46.23,46.36,45.88,46.11,69000.0,25.2854,25.3565,25.094,25.2198,69000.0
2008-05-19 09:35:00,46.09,46.27,46.06,46.06,34500.0,25.2088,25.3073,25.1924,25.1924,34500.0
2008-05-19 09:40:00,46.1,46.18,46.02,46.07,43200.0,25.2143,25.258,25.1705,25.1979,43200.0
2008-05-19 09:45:00,46.07,46.48,46.04,46.43,69800.0,25.1979,25.4221,25.1815,25.3948,69800.0
2008-05-19 09:50:00,46.45,46.87,46.45,46.81,111000.0,25.4057,25.6354,25.4057,25.6026,111000.0
2008-05-19 09:55:00,46.83,46.86,46.6,46.72,42600.0,25.6136,25.63,25.4878,25.5534,42600.0
2008-05-19 10:00:00,46.72,46.79,46.56,46.57,27800.0,25.5534,25.5917,25.4659,25.4714,27800.0
2008-05-19 10:05:00,46.6,47.07,46.52,47.01,71400.0,25.4878,25.7448,25.444,25.712,71400.0
2008-05-19 10:10:00,47.01,47.02,46.83,46.94,31100.0,25.712,25.7175,25.6136,25.6737,31100.0
2008-05-19 10:15:00,46.94,46.94,46.62,46.66,35400.0,25.6737,25.6737,25.4987,25.5206,35400.0
2008-05-19 10:20:00,46.69,46.86,46.69,46.86,19700.0,25.537,25.63,25.537,25.63,19700.0
2008-05-19 10:25:00,46.88,46.96,46.85,46.85,25800.0,25.6409,25.6847,25.6245,25.6245,25800.0
2008-05-19 10:30:00,46.86,46.89,46.76,46.78,13600.0,25.63,25.6464,25.5753,25.5862,13600.0
2008-05-19 10:35:00,46.78,47.05,46.77,46.99,34100.0,25.5862,25.7339,25.5807,25.7011,34100.0
2008-05-19 10:40:00,46.99,46.99,46.7,46.7,22000.0,25.7011,25.7011,25.5425,25.5425,22000.0
2008-05-19 10:45:00,46.7,46.7,46.61,46.61,10700.0,25.5425,25.5425,25.4932,25.4932,10700.0
2008-05-19 10:50:00,46.62,46.65,46.51,46.63,17100.0,25.4987,25.5151,25.4385,25.5042,17100.0
2008-05-19 10:55:00,46.65,46.73,46.63,46.7,24100.0,25.5151,25.5589,25.5042,25.5425,24100.0
2008-05-19 11:00:00,46.68,46.74,46.68,46.74,13600.0,25.5315,25.5643,25.5315,25.5643,13600.0
2008-05-19 11:05:00,46.73,46.84,46.7,46.73,14100.0,25.5589,25.619,25.5425,25.5589,14100.0
2008-05-19 11:10:00,46.72,46.76,46.69,46.76,6400.0,25.5534,25.5753,25.537,25.5753,6400.0
2008-05-19 11:15:00,46.78,47.02,46.77,46.98,24800.0,25.5862,25.7175,25.5807,25.6956,24800.0
2008-05-19 11:20:00,46.98,46.99,46.88,46.92,24100.0,25.6956,25.7011,25.6409,25.6628,24100.0
2008-05-19 11:25:00,46.93,46.98,46.82,46.83,20000.0,25.6683,25.6956,25.6081,25.6136,20000.0
2008-05-19 11:30:00,46.84,46.92,46.79,46.87,20700.0,25.619,25.6628,25.5917,25.6354,20700.0
2008-05-19 11:35:00,46.87,46.9,46.84,46.9,9900.0,25.6354,25.6519,25.619,25.6519,9900.0
2008-05-19 11:40:00,46.91,47.0,46.88,46.98,17900.0,25.6573,25.7065,25.6409,25.6956,17900.0
2008-05-19 11:45:00,46.98,46.99,46.95,46.95,23400.0,25.6956,25.7011,25.6792,25.6792,23400.0
2008-05-19 11:50:00,46.97,46.97,46.85,46.85,12500.0,25.6901,25.6901,25.6245,25.6245,12500.0
2008-05-19 11:55:00,46.85,46.86,46.8,46.82,15000.0,25.6245,25.63,25.5972,25.6081,15000.0
2008-05-19 12:00:00,46.83,46.83,46.77,46.77,14400.0,25.6136,25.6136,25.5807,25.5807,14400.0
2008-05-19 12:05:00,46.76,46.77,46.7,46.75,16500.0,25.5753,25.5807,25.5425,25.5698,16500.0
2008-05-19 12:10:00,46.78,46.87,46.77,46.81,22700.0,25.5862,25.6354,25.5807,25.6026,22700.0
2008-05-19 12:15:00,46.82,46.84,46.72,46.72,29300.0,25.6081,25.619,25.5534,25.5534,29300.0
2008-05-19 12:20:00,46.72,46.73,46.63,46.69,21600.0,25.5534,25.5589,25.5042,25.537,21600.0
2008-05-19 12:25:00,46.67,46.76,46.65,46.76,11700.0,25.5261,25.5753,25.5151,25.5753,11700.0
2008-05-19 12:30:00,46.76,46.81,46.7,46.72,20600.0,25.5753,25.6026,25.5425,25.5534,20600.0
2008-05-19 12:35:00,46.73,46.74,46.67,46.67,5800.0,25.5589,25.5643,25.5261,25.5261,5800.0
2008-05-19 12:40:00,46.66,46.71,46.58,46.58,30500.0,25.5206,25.5479,25.4768,25.4768,30500.0
2008-05-19 12:45:00,46.59,46.63,46.59,46.63,16000.0,25.4823,25.5042,25.4823,25.5042,16000.0
2008-05-19 12:50:00,46.63,46.69,46.59,46.68,35700.0,25.5042,25.537,25.4823,25.5315,35700.0
2008-05-19 12:55:00,46.68,46.68,46.64,46.67,38900.0,25.5315,25.5315,25.5096,25.5261,38900.0
2008-05-19 13:00:00,46.68,46.79,46.68,46.76,10700.0,25.5315,25.5917,25.5315,25.5753,10700.0
2008-05-19 13:05:00,46.75,46.84,46.72,46.74,34000.0,25.5698,25.619,25.5534,25.5643,34000.0
2008-05-19 13:10:00,46.75,46.75,46.69,46.72,9300.0,25.5698,25.5698,25.537,25.5534,9300.0
2008-05-19 13:15:00,46.72,46.82,46.71,46.81,8500.0,25.5534,25.6081,25.5479,25.6026,8500.0
2008-05-19 13:20:00,46.8,46.82,46.78,46.81,8000.0,25.5972,25.6081,25.5862,25.6026,8000.0
2008-05-19 13:25:00,46.8,46.92,46.8,46.92,21700.0,25.5972,25.6628,25.5972,25.6628,21700.0
2008-05-19 13:30:00,46.91,46.95,46.9,46.95,42100.0,25.6573,25.6792,25.6519,25.6792,42100.0
2008-05-19 13:35:00,46.95,46.98,46.93,46.96,24400.0,25.6792,25.6956,25.6683,25.6847,24400.0
2008-05-19 13:40:00,46.97,47.02,46.96,46.98,25400.0,25.6901,25.7175,25.6847,25.6956,25400.0
2008-05-19 13:45:00,46.97,47.01,46.96,46.97,18700.0,25.6901,25.712,25.6847,25.6901,18700.0
2008-05-19 13:50:00,46.97,46.99,46.94,46.95,12300.0,25.6901,25.7011,25.6737,25.6792,12300.0
2008-05-19 13:55:00,46.95,46.97,46.8,46.84,105100.0,25.6792,25.6901,25.5972,25.619,105100.0
2008-05-19 14:00:00,46.84,46.84,46.73,46.74,30500.0,25.619,25.619,25.5589,25.5643,30500.0
2008-05-19 14:05:00,46.74,46.84,46.73,46.74,26400.0,25.5643,25.619,25.5589,25.5643,26400.0
2008-05-19 14:10:00,46.73,46.73,46.46,46.63,84200.0,25.5589,25.5589,25.4112,25.5042,84200.0
2008-05-19 14:15:00,46.63,46.64,46.45,46.6,95600.0,25.5042,25.5096,25.4057,25.4878,95600.0
2008-05-19 14:20:00,46.61,46.62,46.44,46.51,49700.0,25.4932,25.4987,25.4003,25.4385,49700.0
2008-05-19 14:25:00,46.51,46.55,46.29,46.35,107100.0,25.4385,25.4604,25.3182,25.351,107100.0
2008-05-19 14:30:00,46.35,46.42,46.29,46.29,44900.0,25.351,25.3893,25.3182,25.3182,44900.0
2008-05-19 14:35:00,46.28,46.4,46.24,46.4,48200.0,25.3127,25.3784,25.2909,25.3784,48200.0
2008-05-19 14:40:00,46.41,46.56,46.4,46.53,49700.0,25.3838,25.4659,25.3784,25.4495,49700.0
2008-05-19 14:45:00,46.53,46.54,46.46,46.47,32900.0,25.4495,25.455,25.4112,25.4167,32900.0
2008-05-19 14:50:00,46.45,46.6,46.41,46.59,32100.0,25.4057,25.4878,25.3838,25.4823,32100.0
2008-05-19 14:55:00,46.58,46.6,46.51,46.6,15400.0,25.4768,25.4878,25.4385,25.4878,15400.0
2008-05-19 15:00:00,46.6,46.62,46.48,46.49,35300.0,25.4878,25.4987,25.4221,25.4276,35300.0
2008-05-19 15:05:00,46.47,46.51,46.45,46.5,22900.0,25.4167,25.4385,25.4057,25.4331,22900.0
2008-05-19 15:10:00,46.5,46.67,46.5,46.58,53900.0,25.4331,25.5261,25.4331,25.4768,53900.0
2008-05-19 15:15:00,46.58,46.62,46.53,46.57,24200.0,25.4768,25.4987,25.4495,25.4714,24200.0
2008-05-19 15:20:00,46.57,46.63,46.52,46.52,39800.0,25.4714,25.5042,25.444,25.444,39800.0
2008-05-19 15:25:00,46.53,46.53,46.43,46.5,40000.0,25.4495,25.4495,25.3948,25.4331,40000.0
2008-05-19 15:30:00,46.5,46.54,46.3,46.36,90300.0,25.4331,25.455,25.3237,25.3565,90300.0
2008-05-19 15:35:00,46.35,46.35,46.09,46.11,102300.0,25.351,25.351,25.2088,25.2198,102300.0
2008-05-19 15:40:00,46.09,46.24,46.05,46.21,120500.0,25.2088,25.2909,25.1869,25.2745,120500.0
2008-05-19 15:45:00,46.22,46.31,46.13,46.31,72900.0,25.2799,25.3292,25.2307,25.3292,72900.0
2008-05-19 15:50:00,46.3,46.3,46.19,46.28,104000.0,25.3237,25.3237,25.2635,25.3127,104000.0
2008-05-19 15:55:00,46.28,46.34,46.2,46.23,145700.0,25.3127,25.3456,25.269,25.2854,145700.0
2008-05-20 09:30:00,45.94,46.0,45.68,45.87,63300.0,25.1268,25.1596,24.9846,25.0885,63300.0
2008-05-20 09:35:00,45.87,45.92,45.44,45.5,56100.0,25.0885,25.1158,24.8533,24.8861,56100.0
2008-05-20 09:40:00,45.5,45.57,45.5,45.55,57700.0,24.8861,24.9244,24.8861,24.9135,57700.0
2008-05-20 09:45:00,45.52,45.88,45.52,45.7,58900.0,24.8971,25.094,24.8971,24.9955,58900.0
2008-05-20 09:50:00,45.73,45.74,45.48,45.52,39100.0,25.0119,25.0174,24.8752,24.8971,39100.0
2008-05-20 09:55:00,45.54,45.57,45.27,45.4,48500.0,24.908,24.9244,24.7603,24.8314,48500.0
2008-05-20 10:00:00,45.4,45.4,45.03,45.07,77500.0,24.8314,24.8314,24.6291,24.6509,77500.0
2008-05-20 10:05:00,45.07,45.11,45.05,45.07,66800.0,24.6509,24.6728,24.64,24.6509,66800.0
2008-05-20 10:10:00,45.08,45.2,44.91,45.2,46300.0,24.6564,24.722,24.5634,24.722,46300.0
2008-05-20 10:15:00,45.24,45.37,45.06,45.12,55500.0,24.7439,24.815,24.6455,24.6783,55500.0
2008-05-20 10:20:00,45.13,45.2,45.11,45.14,23000.0,24.6838,24.722,24.6728,24.6892,23000.0
2008-05-20 10:25:00,45.14,45.28,45.11,45.18,29100.0,24.6892,24.7658,24.6728,24.7111,29100.0
2008-05-20 10:30:00,45.16,45.35,45.07,45.07,65800.0,24.7002,24.8041,24.6509,24.6509,65800.0
2008-05-20 10:35:00,45.07,45.12,44.96,45.06,71300.0,24.6509,24.6783,24.5908,24.6455,71300.0
2008-05-20 10:40:00,45.06,45.12,45.04,45.1,33200.0,24.6455,24.6783,24.6345,24.6673,33200.0
2008-05-20 10:45:00,45.09,45.11,44.88,45.04,55100.0,24.6619,24.6728,24.547,24.6345,55100.0
2008-05-20 10:50:00,45.04,45.08,44.92,44.95,14900.0,24.6345,24.6564,24.5689,24.5853,14900.0
2008-05-20 10:55:00,44.97,45.02,44.94,44.99,54500.0,24.5962,24.6236,24.5798,24.6072,54500.0
2008-05-20 11:00:00,44.99,45.03,44.86,44.95,71400.0,24.6072,24.6291,24.5361,24.5853,71400.0
2008-05-20 11:05:00,44.95,45.01,44.75,44.79,69600.0,24.5853,24.6181,24.4759,24.4978,69600.0
2008-05-20 11:10:00,44.79,44.84,44.66,44.77,58900.0,24.4978,24.5251,24.4267,24.4869,58900.0
2008-05-20 11:15:00,44.78,44.88,44.78,44.8,33500.0,24.4923,24.547,24.4923,24.5033,33500.0
2008-05-20 11:20:00,44.81,44.82,44.7,44.71,24500.0,24.5087,24.5142,24.4486,24.454,24500.0
2008-05-20 11:25:00,44.71,44.76,44.7,44.71,33500.0,24.454,24.4814,24.4486,24.454,33500.0
2008-05-20 11:30:00,44.71,44.72,44.62,44.63,44000.0,24.454,24.4595,24.4048,24.4103,44000.0
2008-05-20 11:35:00,44.64,44.66,44.6,44.64,21000.0,24.4157,24.4267,24.3939,24.4157,21000.0
2008-05-20 11:40:00,44.63,44.66,44.6,44.63,11400.0,24.4103,24.4267,24.3939,24.4103,11400.0
2008-05-20 11:45:00,44.63,44.66,44.6,44.61,48800.0,24.4103,24.4267,24.3939,24.3993,48800.0
2008-05-20 11:50:00,44.6,44.61,44.45,44.49,86600.0,24.3939,24.3993,24.3118,24.3337,86600.0
2008-05-20 11:55:00,44.5,44.5,44.4,44.46,53700.0,24.3392,24.3392,24.2845,24.3173,53700.0
2008-05-20 12:00:00,44.46,44.55,44.4,44.52,60200.0,24.3173,24.3665,24.2845,24.3501,60200.0
2008-05-20 12:05:00,44.51,44.54,44.43,44.5,61600.0,24.3446,24.3611,24.3009,24.3392,61600.0
2008-05-20 12:10:00,44.52,44.64,44.51,44.61,38100.0,24.3501,24.4157,24.3446,24.3993,38100.0
2008-05-20 12:15:00,44.61,44.63,44.49,44.52,44900.0,24.3993,24.4103,24.3337,24.3501,44900.0
2008-05-20 12:20:00,44.52,44.63,44.52,44.6,51500.0,24.3501,24.4103,24.3501,24.3939,51500.0
2008-05-20 12:25:00,44.6,44.64,44.5,44.56,69100.0,24.3939,24.4157,24.3392,24.372,69100.0
2008-05-20 12:30:00,44.55,44.6,44.52,44.52,25900.0,24.3665,24.3939,24.3501,24.3501,25900.0
2008-05-20 12:35:00,44.52,44.53,44.45,44.48,48200.0,24.3501,24.3556,24.3118,24.3282,48200.0
2008-05-20 12:40:00,44.49,44.5,44.45,44.48,17200.0,24.3337,24.3392,24.3118,24.3282,17200.0
2008-05-20 12:45:00,44.47,44.51,44.34,44.39,87800.0,24.3228,24.3446,24.2517,24.279,87800.0
2008-05-20 12:50:00,44.39,44.41,44.21,44.23,86300.0,24.279,24.29,24.1806,24.1915,86300.0
2008-05-20 12:55:00,44.22,44.35,44.2,44.3,38500.0,24.186,24.2571,24.1751,24.2298,38500.0
2008-05-20 13:00:00,44.3,44.39,44.29,44.34,27600.0,24.2298,24.279,24.2243,24.2517,27600.0
2008-05-20 13:05:00,44.35,44.49,44.35,44.42,49200.0,24.2571,24.3337,24.2571,24.2954,49200.0
2008-05-20 13:10:00,44.44,44.46,44.41,44.43,25700.0,24.3064,24.3173,24.29,24.3009,25700.0
2008-05-20 13:15:00,44.44,44.46,44.41,44.44,11000.0,24.3064,24.3173,24.29,24.3064,11000.0
2008-05-20 13:20:00,44.45,44.48,44.25,44.32,52700.0,24.3118,24.3282,24.2024,24.2407,52700.0
2008-05-20 13:25:00,44.3,44.43,44.3,44.39,16200.0,24.2298,24.3009,24.2298,24.279,16200.0
2008-05-20 13:30:00,44.39,44.39,44.33,44.35,36700.0,24.279,24.279,24.2462,24.2571,36700.0
2008-05-20 13:35:00,44.35,44.39,44.31,44.33,37600.0,24.2571,24.279,24.2353,24.2462,37600.0
2008-05-20 13:40:00,44.33,44.43,44.22,44.41,52600.0,24.2462,24.3009,24.186,24.29,52600.0
2008-05-20 13:45:00,44.42,44.53,44.38,44.5,46000.0,24.2954,24.3556,24.2735,24.3392,46000.0
2008-05-20 13:50:00,44.5,44.56,44.47,44.53,37600.0,24.3392,24.372,24.3228,24.3556,37600.0
2008-05-20 13:55:00,44.52,44.52,44.37,44.42,60700.0,24.3501,24.3501,24.2681,24.2954,60700.0
2008-05-20 14:00:00,44.43,44.57,44.41,44.55,28800.0,24.3009,24.3775,24.29,24.3665,28800.0
2008-05-20 14:05:00,44.56,44.64,44.46,44.48,44300.0,24.372,24.4157,24.3173,24.3282,44300.0
2008-05-20 14:10:00,44.46,44.54,44.46,44.49,26100.0,24.3173,24.3611,24.3173,24.3337,26100.0
2008-05-20 14:15:00,44.48,44.54,44.33,44.37,59000.0,24.3282,24.3611,24.2462,24.2681,59000.0
2008-05-20 14:20:00,44.36,44.54,44.36,44.49,48200.0,24.2626,24.3611,24.2626,24.3337,48200.0
2008-05-20 14:25:00,44.5,44.5,44.38,44.41,19100.0,24.3392,24.3392,24.2735,24.29,19100.0
2008-05-20 14:30:00,44.41,44.56,44.4,44.54,23300.0,24.29,24.372,24.2845,24.3611,23300.0
2008-05-20 14:35:00,44.54,44.63,44.54,44.58,42100.0,24.3611,24.4103,24.3611,24.3829,42100.0
2008-05-20 14:40:00,44.59,44.59,44.49,44.54,30200.0,24.3884,24.3884,24.3337,24.3611,30200.0
2008-05-20 14:45:00,44.52,44.57,44.44,44.48,25000.0,24.3501,24.3775,24.3064,24.3282,25000.0
2008-05-20 14:50:00,44.45,44.54,44.37,44.5,287000.0,24.3118,24.3611,24.2681,24.3392,287000.0
2008-05-20 14:55:00,44.49,44.5,44.34,44.35,190600.0,24.3337,24.3392,24.2517,24.2571,190600.0
2008-05-20 15:00:00,44.35,44.45,44.33,44.45,46300.0,24.2571,24.3118,24.2462,24.3118,46300.0
2008-05-20 15:05:00,44.44,44.56,44.44,44.48,37200.0,24.3064,24.372,24.3064,24.3282,37200.0
2008-05-20 15:10:00,44.5,44.54,44.47,44.48,38800.0,24.3392,24.3611,24.3228,24.3282,38800.0
2008-05-20 15:15:00,44.48,44.58,44.42,44.55,64800.0,24.3282,24.3829,24.2954,24.3665,64800.0
2008-05-20 15:20:00,44.55,44.56,44.39,44.51,140700.0,24.3665,24.372,24.279,24.3446,140700.0
2008-05-20 15:25:00,44.49,44.56,44.48,44.52,49400.0,24.3337,24.372,24.3282,24.3501,49400.0
2008-05-20 15:30:00,44.53,44.54,44.29,44.3,150000.0,24.3556,24.3611,24.2243,24.2298,150000.0
2008-05-20 15:35:00,44.3,44.37,44.26,44.35,152200.0,24.2298,24.2681,24.2079,24.2571,152200.0
2008-05-20 15:40:00,44.35,44.45,44.32,44.36,182400.0,24.2571,24.3118,24.2407,24.2626,182400.0
2008-05-20 15:45:00,44.35,44.47,44.32,44.45,139900.0,24.2571,24.3228,24.2407,24.3118,139900.0
2008-05-20 15:50:00,44.45,44.58,44.43,44.55,131600.0,24.3118,24.3829,24.3009,24.3665,131600.0
2008-05-20 15:55:00,44.55,44.6,44.47,44.58,157800.0,24.3665,24.3939,24.3228,24.3829,157800.0
2008-05-21 09:30:00,44.67,44.88,44.57,44.63,39200.0,24.4322,24.547,24.3775,24.4103,39200.0
2008-05-21 09:35:00,44.58,44.93,44.46,44.9,48900.0,24.3829,24.5744,24.3173,24.558,48900.0
2008-05-21 09:40:00,44.86,44.91,44.68,44.71,41500.0,24.5361,24.5634,24.4376,24.454,41500.0
2008-05-21 09:45:00,44.69,44.78,44.66,44.69,43700.0,24.4431,24.4923,24.4267,24.4431,43700.0
2008-05-21 09:50:00,44.69,44.69,44.43,44.44,37800.0,24.4431,24.4431,24.3009,24.3064,37800.0
2008-05-21 09:55:00,44.44,44.58,44.44,44.5,29300.0,24.3064,24.3829,24.3064,24.3392,29300.0
2008-05-21 10:00:00,44.5,44.76,44.47,44.76,34600.0,24.3392,24.4814,24.3228,24.4814,34600.0
2008-05-21 10:05:00,44.77,44.8,44.4,44.48,48600.0,24.4869,24.5033,24.2845,24.3282,48600.0
2008-05-21 10:10:00,44.49,44.75,44.49,44.65,19100.0,24.3337,24.4759,24.3337,24.4212,19100.0
2008-05-21 10:15:00,44.66,44.71,44.49,44.65,23500.0,24.4267,24.454,24.3337,24.4212,23500.0
2008-05-21 10:20:00,44.69,44.71,44.63,44.7,18200.0,24.4431,24.454,24.4103,24.4486,18200.0
2008-05-21 10:25:00,44.71,44.81,44.61,44.64,46000.0,24.454,24.5087,24.3993,24.4157,46000.0
2008-05-21 10:30:00,44.63,44.63,44.44,44.62,81300.0,24.4103,24.4103,24.3064,24.4048,81300.0
2008-05-21 10:35:00,44.63,44.69,44.55,44.67,27500.0,24.4103,24.4431,24.3665,24.4322,27500.0
2008-05-21 10:40:00,44.66,44.74,44.63,44.71,44800.0,24.4267,24.4704,24.4103,24.454,44800.0
2008-05-21 10:45:00,44.73,44.75,44.68,44.68,18400.0,24.465,24.4759,24.4376,24.4376,18400.0
2008-05-21 10:50:00,44.69,44.69,44.59,44.66,12600.0,24.4431,24.4431,24.3884,24.4267,12600.0
2008-05-21 10:55:00,44.68,44.77,44.62,44.69,45700.0,24.4376,24.4869,24.4048,24.4431,45700.0
2008-05-21 11:00:00,44.69,44.77,44.63,44.66,31500.0,24.4431,24.4869,24.4103,24.4267,31500.0
2008-05-21 11:05:00,44.65,44.66,44.59,44.63,10300.0,24.4212,24.4267,24.3884,24.4103,10300.0
2008-05-21 11:10:00,44.62,44.86,44.61,44.82,37500.0,24.4048,24.5361,24.3993,24.5142,37500.0
2008-05-21 11:15:00,44.83,44.94,44.77,44.86,54600.0,24.5197,24.5798,24.4869,24.5361,54600.0
2008-05-21 11:20:00,44.87,45.07,44.87,45.06,63900.0,24.5415,24.6509,24.5415,24.6455,63900.0
2008-05-21 11:25:00,45.04,45.15,45.02,45.14,53900.0,24.6345,24.6947,24.6236,24.6892,53900.0
2008-05-21 11:30:00,45.12,45.15,44.95,44.96,34600.0,24.6783,24.6947,24.5853,24.5908,34600.0
2008-05-21 11:35:00,44.95,45.09,44.9,44.95,22300.0,24.5853,24.6619,24.558,24.5853,22300.0
2008-05-21 11:40:00,44.95,44.96,44.86,44.91,29400.0,24.5853,24.5908,24.5361,24.5634,29400.0
2008-05-21 11:45:00,44.92,45.0,44.9,44.98,14300.0,24.5689,24.6127,24.558,24.6017,14300.0
2008-05-21 11:50:00,44.98,45.04,44.95,44.99,14100.0,24.6017,24.6345,24.5853,24.6072,14100.0
2008-05-21 11:55:00,45.0,45.04,44.96,44.98,9500.0,24.6127,24.6345,24.5908,24.6017,9500.0
2008-05-21 12:00:00,44.98,45.0,44.89,44.91,14500.0,24.6017,24.6127,24.5525,24.5634,14500.0
2008-05-21 12:05:00,44.91,44.92,44.83,44.86,28300.0,24.5634,24.5689,24.5197,24.5361,28300.0
2008-05-21 12:10:00,44.85,44.87,44.82,44.83,19000.0,24.5306,24.5415,24.5142,24.5197,19000.0
2008-05-21 12:15:00,44.83,44.85,44.77,44.8,13000.0,24.5197,24.5306,24.4869,24.5033,13000.0
2008-05-21 12:20:00,44.8,44.9,44.8,44.87,21800.0,24.5033,24.558,24.5033,24.5415,21800.0
2008-05-21 12:25:00,44.89,45.08,44.85,45.07,36700.0,24.5525,24.6564,24.5306,24.6509,36700.0
2008-05-21 12:30:00,45.07,45.1,44.93,44.94,58300.0,24.6509,24.6673,24.5744,24.5798,58300.0
2008-05-21 12:35:00,44.96,44.96,44.89,44.89,18700.0,24.5908,24.5908,24.5525,24.5525,18700.0
2008-05-21 12:40:00,44.9,44.91,44.86,44.9,43600.0,24.558,24.5634,24.5361,24.558,43600.0
2008-05-21 12:45:00,44.9,44.93,44.8,44.83,33600.0,24.558,24.5744,24.5033,24.5197,33600.0
2008-05-21 12:50:00,44.83,44.88,44.8,44.84,9100.0,24.5197,24.547,24.5033,24.5251,9100.0
2008-05-21 12:55:00,44.83,44.89,44.83,44.86,8700.0,24.5197,24.5525,24.5197,24.5361,8700.0
2008-05-21 13:00:00,44.85,44.87,44.7,44.72,17000.0,24.5306,24.5415,24.4486,24.4595,17000.0
2008-05-21 13:05:00,44.73,44.75,44.68,44.72,26300.0,24.465,24.4759,24.4376,24.4595,26300.0
2008-05-21 13:10:00,44.73,44.79,44.73,44.77,10400.0,24.465,24.4978,24.465,24.4869,10400.0
2008-05-21 13:15:00,44.77,44.8,44.73,44.75,20400.0,24.4869,24.5033,24.465,24.4759,20400.0
2008-05-21 13:20:00,44.74,44.76,44.68,44.75,8700.0,24.4704,24.4814,24.4376,24.4759,8700.0
2008-05-21 13:25:00,44.75,44.77,44.69,44.7,8700.0,24.4759,24.4869,24.4431,24.4486,8700.0
2008-05-21 13:30:00,44.7,44.78,44.7,44.75,36200.0,24.4486,24.4923,24.4486,24.4759,36200.0
2008-05-21 13:35:00,44.76,44.79,44.74,44.78,31200.0,24.4814,24.4978,24.4704,24.4923,31200.0
2008-05-21 13:40:00,44.77,44.96,44.77,44.81,88700.0,24.4869,24.5908,24.4869,24.5087,88700.0
2008-05-21 13:45:00,44.81,44.84,44.75,44.75,30400.0,24.5087,24.5251,24.4759,24.4759,30400.0
2008-05-21 13:50:00,44.75,44.78,44.73,44.77,17900.0,24.4759,24.4923,24.465,24.4869,17900.0
2008-05-21 13:55:00,44.77,44.8,44.7,44.72,53700.0,24.4869,24.5033,24.4486,24.4595,53700.0
2008-05-21 14:00:00,44.73,44.73,44.49,44.57,136900.0,24.465,24.465,24.3337,24.3775,136900.0
2008-05-21 14:05:00,44.58,44.66,44.29,44.36,126700.0,24.3829,24.4267,24.2243,24.2626,126700.0
2008-05-21 14:10:00,44.37,44.43,44.25,44.31,133600.0,24.2681,24.3009,24.2024,24.2353,133600.0
2008-05-21 14:15:00,44.31,44.36,44.13,44.13,76300.0,24.2353,24.2626,24.1368,24.1368,76300.0
2008-05-21 14:20:00,44.13,44.2,44.05,44.06,87200.0,24.1368,24.1751,24.0931,24.0985,87200.0
2008-05-21 14:25:00,44.06,44.12,44.0,44.09,63800.0,24.0985,24.1313,24.0657,24.1149,63800.0
2008-05-21 14:30:00,44.09,44.12,43.98,43.99,95500.0,24.1149,24.1313,24.0548,24.0602,95500.0
2008-05-21 14:35:00,43.99,44.19,43.88,44.1,72500.0,24.0602,24.1696,24.0001,24.1204,72500.0
2008-05-21 14:40:00,44.08,44.12,43.96,44.05,22200.0,24.1095,24.1313,24.0438,24.0931,22200.0
2008-05-21 14:45:00,44.06,44.12,43.98,43.98,38400.0,24.0985,24.1313,24.0548,24.0548,38400.0
2008-05-21 14:50:00,43.98,44.19,43.95,44.12,45000.0,24.0548,24.1696,24.0384,24.1313,45000.0
2008-05-21 14:55:00,44.1,44.26,44.1,44.24,34200.0,24.1204,24.2079,24.1204,24.197,34200.0
2008-05-21 15:00:00,44.25,44.27,44.08,44.14,29600.0,24.2024,24.2134,24.1095,24.1423,29600.0
2008-05-21 15:05:00,44.14,44.18,44.06,44.15,17400.0,24.1423,24.1642,24.0985,24.1477,17400.0
2008-05-21 15:10:00,44.15,44.31,44.07,44.31,36600.0,24.1477,24.2353,24.104,24.2353,36600.0
2008-05-21 15:15:00,44.31,44.37,44.19,44.3,73400.0,24.2353,24.2681,24.1696,24.2298,73400.0
2008-05-21 15:20:00,44.29,44.38,44.25,44.32,24600.0,24.2243,24.2735,24.2024,24.2407,24600.0
2008-05-21 15:25:00,44.3,44.39,44.28,44.32,27700.0,24.2298,24.279,24.2188,24.2407,27700.0
2008-05-21 15:30:00,44.32,44.42,44.29,44.42,44100.0,24.2407,24.2954,24.2243,24.2954,44100.0
2008-05-21 15:35:00,44.41,44.45,44.27,44.27,48300.0,24.29,24.3118,24.2134,24.2134,48300.0
2008-05-21 15:40:00,44.29,44.29,44.01,44.08,76700.0,24.2243,24.2243,24.0712,24.1095,76700.0
2008-05-21 15:45:00,44.07,44.35,44.06,44.21,102000.0,24.104,24.2571,24.0985,24.1806,102000.0
2008-05-21 15:50:00,44.2,44.25,44.01,44.06,92000.0,24.1751,24.2024,24.0712,24.0985,92000.0
2008-05-21 15:55:00,44.06,44.2,44.04,44.13,125600.0,24.0985,24.1751,24.0876,24.1368,125600.0
2008-05-22 09:30:00,44.27,44.68,44.13,44.64,26400.0,24.2134,24.4376,24.1368,24.4157,26400.0
2008-05-22 09:35:00,44.6,44.64,44.28,44.31,28000.0,24.3939,24.4157,24.2188,24.2353,28000.0
2008-05-22 09:40:00,44.3,44.51,44.28,44.3,31800.0,24.2298,24.3446,24.2188,24.2298,31800.0
2008-05-22 09:45:00,44.3,44.31,44.12,44.18,40200.0,24.2298,24.2353,24.1313,24.1642,40200.0
2008-05-22 09:50:00,44.2,44.6,44.12,44.59,35400.0,24.1751,24.3939,24.1313,24.3884,35400.0
2008-05-22 09:55:00,44.6,44.75,44.51,44.58,51400.0,24.3939,24.4759,24.3446,24.3829,51400.0
2008-05-22 10:00:00,44.57,44.88,44.57,44.77,70200.0,24.3775,24.547,24.3775,24.4869,70200.0
2008-05-22 10:05:00,44.78,44.86,44.69,44.77,37100.0,24.4923,24.5361,24.4431,24.4869,37100.0
2008-05-22 10:10:00,44.76,44.88,44.62,44.74,26900.0,24.4814,24.547,24.4048,24.4704,26900.0
2008-05-22 10:15:00,44.76,44.81,44.54,44.63,33900.0,24.4814,24.5087,24.3611,24.4103,33900.0
2008-05-22 10:20:00,44.63,44.72,44.53,44.72,13100.0,24.4103,24.4595,24.3556,24.4595,13100.0
2008-05-22 10:25:00,44.7,45.18,44.62,44.82,24900.0,24.4486,24.7111,24.4048,24.5142,24900.0
2008-05-22 10:30:00,44.81,44.99,44.81,44.96,94900.0,24.5087,24.6072,24.5087,24.5908,94900.0
2008-05-22 10:35:00,44.92,44.96,44.77,44.79,22400.0,24.5689,24.5908,24.4869,24.4978,22400.0
2008-05-22 10:40:00,44.78,44.81,44.53,44.57,36500.0,24.4923,24.5087,24.3556,24.3775,36500.0
2008-05-22 10:45:00,44.61,44.81,44.61,44.8,37000.0,24.3993,24.5087,24.3993,24.5033,37000.0
2008-05-22 10:50:00,44.8,44.8,44.65,44.67,16200.0,24.5033,24.5033,24.4212,24.4322,16200.0
2008-05-22 10:55:00,44.69,44.8,44.69,44.76,9300.0,24.4431,24.5033,24.4431,24.4814,9300.0
2008-05-22 11:00:00,44.76,44.8,44.67,44.79,11400.0,24.4814,24.5033,24.4322,24.4978,11400.0
2008-05-22 11:05:00,44.79,44.84,44.69,44.74,12100.0,24.4978,24.5251,24.4431,24.4704,12100.0
2008-05-22 11:10:00,44.74,44.88,44.74,44.84,10800.0,24.4704,24.547,24.4704,24.5251,10800.0
2008-05-22 11:15:00,44.78,44.8,44.68,44.79,6900.0,24.4923,24.5033,24.4376,24.4978,6900.0
2008-05-22 11:20:00,44.78,44.89,44.78,44.86,8200.0,24.4923,24.5525,24.4923,24.5361,8200.0
2008-05-22 11:25:00,44.87,44.87,44.78,44.78,8200.0,24.5415,24.5415,24.4923,24.4923,8200.0
2008-05-22 11:30:00,44.75,44.77,44.63,44.69,16100.0,24.4759,24.4869,24.4103,24.4431,16100.0
2008-05-22 11:35:00,44.69,44.69,44.61,44.65,9800.0,24.4431,24.4431,24.3993,24.4212,9800.0
2008-05-22 11:40:00,44.64,44.67,44.55,44.55,16000.0,24.4157,24.4322,24.3665,24.3665,16000.0
2008-05-22 11:45:00,44.55,44.61,44.43,44.58,38600.0,24.3665,24.3993,24.3009,24.3829,38600.0
2008-05-22 11:50:00,44.58,44.69,44.57,44.63,34500.0,24.3829,24.4431,24.3775,24.4103,34500.0
2008-05-22 11:55:00,44.62,44.72,44.59,44.72,14100.0,24.4048,24.4595,24.3884,24.4595,14100.0
2008-05-22 12:00:00,44.72,44.73,44.66,44.7,10600.0,24.4595,24.465,24.4267,24.4486,10600.0
2008-05-22 12:05:00,44.7,44.73,44.63,44.63,10900.0,24.4486,24.465,24.4103,24.4103,10900.0
2008-05-22 12:10:00,44.62,44.63,44.51,44.53,23900.0,24.4048,24.4103,24.3446,24.3556,23900.0
2008-05-22 12:15:00,44.55,44.57,44.53,44.57,16100.0,24.3665,24.3775,24.3556,24.3775,16100.0
2008-05-22 12:20:00,44.57,44.73,44.57,44.73,18100.0,24.3775,24.465,24.3775,24.465,18100.0
2008-05-22 12:25:00,44.7,44.76,44.67,44.76,8000.0,24.4486,24.4814,24.4322,24.4814,8000.0
2008-05-22 12:30:00,44.74,44.8,44.72,44.72,31200.0,24.4704,24.5033,24.4595,24.4595,31200.0
2008-05-22 12:35:00,44.69,44.8,44.68,44.77,12700.0,24.4431,24.5033,24.4376,24.4869,12700.0
2008-05-22 12:40:00,44.77,44.85,44.76,44.85,26000.0,24.4869,24.5306,24.4814,24.5306,26000.0
2008-05-22 12:45:00,44.87,45.05,44.85,44.96,102600.0,24.5415,24.64,24.5306,24.5908,102600.0
2008-05-22 12:50:00,44.95,44.98,44.88,44.91,28500.0,24.5853,24.6017,24.547,24.5634,28500.0
2008-05-22 12:55:00,44.9,44.98,44.9,44.96,15400.0,24.558,24.6017,24.558,24.5908,15400.0
2008-05-22 13:00:00,44.95,45.06,44.95,45.01,31500.0,24.5853,24.6455,24.5853,24.6181,31500.0
2008-05-22 13:05:00,45.01,45.05,44.99,45.05,17300.0,24.6181,24.64,24.6072,24.64,17300.0
2008-05-22 13:10:00,45.04,45.07,44.96,44.97,32700.0,24.6345,24.6509,24.5908,24.5962,32700.0
2008-05-22 13:15:00,44.96,45.03,44.93,44.97,12000.0,24.5908,24.6291,24.5744,24.5962,12000.0
2008-05-22 13:20:00,44.95,44.96,44.93,44.94,5500.0,24.5853,24.5908,24.5744,24.5798,5500.0
2008-05-22 13:25:00,44.95,45.0,44.95,44.97,8000.0,24.5853,24.6127,24.5853,24.5962,8000.0
2008-05-22 13:30:00,44.95,44.95,44.86,44.89,16500.0,24.5853,24.5853,24.5361,24.5525,16500.0
2008-05-22 13:35:00,44.88,45.07,44.88,45.0,22700.0,24.547,24.6509,24.547,24.6127,22700.0
2008-05-22 13:40:00,45.02,45.04,44.99,45.04,5900.0,24.6236,24.6345,24.6072,24.6345,5900.0
2008-05-22 13:45:00,45.05,45.09,44.99,45.09,14800.0,24.64,24.6619,24.6072,24.6619,14800.0
2008-05-22 13:50:00,45.08,45.11,44.99,45.02,23600.0,24.6564,24.6728,24.6072,24.6236,23600.0
2008-05-22 13:55:00,45.01,45.01,44.89,44.91,19100.0,24.6181,24.6181,24.5525,24.5634,19100.0
2008-05-22 14:00:00,44.9,44.96,44.89,44.93,23600.0,24.558,24.5908,24.5525,24.5744,23600.0
2008-05-22 14:05:00,44.93,45.05,44.83,44.86,36300.0,24.5744,24.64,24.5197,24.5361,36300.0
2008-05-22 14:10:00,44.88,44.94,44.72,44.79,46100.0,24.547,24.5798,24.4595,24.4978,46100.0
2008-05-22 14:15:00,44.77,44.82,44.73,44.81,25200.0,24.4869,24.5142,24.465,24.5087,25200.0
2008-05-22 14:20:00,44.82,44.87,44.76,44.85,26300.0,24.5142,24.5415,24.4814,24.5306,26300.0
2008-05-22 14:25:00,44.85,44.94,44.75,44.82,46000.0,24.5306,24.5798,24.4759,24.5142,46000.0
2008-05-22 14:30:00,44.82,44.83,44.68,44.8,38200.0,24.5142,24.5197,24.4376,24.5033,38200.0
2008-05-22 14:35:00,44.81,44.89,44.78,44.85,19200.0,24.5087,24.5525,24.4923,24.5306,19200.0
2008-05-22 14:40:00,44.86,44.86,44.76,44.81,24600.0,24.5361,24.5361,24.4814,24.5087,24600.0
2008-05-22 14:45:00,44.82,44.88,44.77,44.85,20300.0,24.5142,24.547,24.4869,24.5306,20300.0
2008-05-22 14:50:00,44.83,44.91,44.78,44.88,21100.0,24.5197,24.5634,24.4923,24.547,21100.0
2008-05-22 14:55:00,44.92,44.92,44.77,44.82,17600.0,24.5689,24.5689,24.4869,24.5142,17600.0
2008-05-22 15:00:00,44.83,44.85,44.74,44.83,18600.0,24.5197,24.5306,24.4704,24.5197,18600.0
2008-05-22 15:05:00,44.82,44.86,44.77,44.82,18500.0,24.5142,24.5361,24.4869,24.5142,18500.0
2008-05-22 15:10:00,44.79,44.79,44.67,44.71,12100.0,24.4978,24.4978,24.4322,24.454,12100.0
2008-05-22 15:15:00,44.72,44.72,44.67,44.71,8800.0,24.4595,24.4595,24.4322,24.454,8800.0
2008-05-22 15:20:00,44.7,44.7,44.58,44.66,47100.0,24.4486,24.4486,24.3829,24.4267,47100.0
2008-05-22 15:25:00,44.64,44.68,44.51,44.54,22000.0,24.4157,24.4376,24.3446,24.3611,22000.0
2008-05-22 15:30:00,44.55,44.64,44.51,44.62,36900.0,24.3665,24.4157,24.3446,24.4048,36900.0
2008-05-22 15:35:00,44.63,44.72,44.55,44.72,30600.0,24.4103,24.4595,24.3665,24.4595,30600.0
2008-05-22 15:40:00,44.73,44.77,44.59,44.65,43200.0,24.465,24.4869,24.3884,24.4212,43200.0
2008-05-22 15:45:00,44.62,44.73,44.61,44.73,29200.0,24.4048,24.465,24.3993,24.465,29200.0
2008-05-22 15:50:00,44.72,44.79,44.65,44.77,61700.0,24.4595,24.4978,24.4212,24.4869,61700.0
2008-05-22 15:55:00,44.77,44.82,44.73,44.75,87800.0,24.4869,24.5142,24.465,24.4759,87800.0
2008-05-23 09:30:00,44.33,44.57,44.3,44.45,26500.0,24.2462,24.3775,24.2298,24.3118,26500.0
2008-05-23 09:35:00,44.47,44.63,44.36,44.63,36600.0,24.3228,24.4103,24.2626,24.4103,36600.0
2008-05-23 09:40:00,44.59,44.59,44.4,44.55,43200.0,24.3884,24.3884,24.2845,24.3665,43200.0
2008-05-23 09:45:00,44.56,44.56,44.33,44.36,33000.0,24.372,24.372,24.2462,24.2626,33000.0
2008-05-23 09:50:00,44.36,44.38,44.28,44.32,35400.0,24.2626,24.2735,24.2188,24.2407,35400.0
2008-05-23 09:55:00,44.3,44.45,44.3,44.44,15800.0,24.2298,24.3118,24.2298,24.3064,15800.0
2008-05-23 10:00:00,44.44,44.58,44.4,44.54,41100.0,24.3064,24.3829,24.2845,24.3611,41100.0
2008-05-23 10:05:00,44.56,44.63,44.45,44.47,45800.0,24.372,24.4103,24.3118,24.3228,45800.0
2008-05-23 10:10:00,44.47,44.54,44.38,44.4,34000.0,24.3228,24.3611,24.2735,24.2845,34000.0
2008-05-23 10:15:00,44.39,44.56,44.38,44.52,67900.0,24.279,24.372,24.2735,24.3501,67900.0
2008-05-23 10:20:00,44.53,44.57,44.44,44.55,31300.0,24.3556,24.3775,24.3064,24.3665,31300.0
2008-05-23 10:25:00,44.54,44.55,44.29,44.36,78900.0,24.3611,24.3665,24.2243,24.2626,78900.0
2008-05-23 10:30:00,44.35,44.4,44.24,44.31,52300.0,24.2571,24.2845,24.197,24.2353,52300.0
2008-05-23 10:35:00,44.3,44.3,44.1,44.16,51100.0,24.2298,24.2298,24.1204,24.1532,51100.0
2008-05-23 10:40:00,44.18,44.28,44.17,44.27,17200.0,24.1642,24.2188,24.1587,24.2134,17200.0
2008-05-23 10:45:00,44.27,44.28,44.11,44.14,27700.0,24.2134,24.2188,24.1259,24.1423,27700.0
2008-05-23 10:50:00,44.14,44.21,44.07,44.08,24100.0,24.1423,24.1806,24.104,24.1095,24100.0
2008-05-23 10:55:00,44.07,44.17,44.0,44.17,47100.0,24.104,24.1587,24.0657,24.1587,47100.0
2008-05-23 11:00:00,44.15,44.18,44.11,44.18,17900.0,24.1477,24.1642,24.1259,24.1642,17900.0
2008-05-23 11:05:00,44.17,44.17,44.01,44.02,30000.0,24.1587,24.1587,24.0712,24.0766,30000.0
2008-05-23 11:10:00,44.03,44.03,43.79,43.89,91500.0,24.0821,24.0821,23.9508,24.0055,91500.0
2008-05-23 11:15:00,43.88,43.97,43.84,43.9,24700.0,24.0001,24.0493,23.9782,24.011,24700.0
2008-05-23 11:20:00,43.9,43.94,43.78,43.78,25500.0,24.011,24.0329,23.9454,23.9454,25500.0
2008-05-23 11:25:00,43.79,43.8,43.58,43.64,72500.0,23.9508,23.9563,23.836,23.8688,72500.0
2008-05-23 11:30:00,43.65,43.66,43.49,43.58,92700.0,23.8743,23.8797,23.7868,23.836,92700.0
2008-05-23 11:35:00,43.59,43.7,43.56,43.68,29100.0,23.8415,23.9016,23.825,23.8907,29100.0
2008-05-23 11:40:00,43.68,43.68,43.58,43.59,47100.0,23.8907,23.8907,23.836,23.8415,47100.0
2008-05-23 11:45:00,43.58,43.69,43.52,43.66,49600.0,23.836,23.8961,23.8032,23.8797,49600.0
2008-05-23 11:50:00,43.68,43.68,43.56,43.56,16700.0,23.8907,23.8907,23.825,23.825,16700.0
2008-05-23 11:55:00,43.56,43.63,43.5,43.61,27000.0,23.825,23.8633,23.7922,23.8524,27000.0
2008-05-23 12:00:00,43.65,43.68,43.65,43.67,47400.0,23.8743,23.8907,23.8743,23.8852,47400.0
2008-05-23 12:05:00,43.66,43.68,43.53,43.54,32300.0,23.8797,23.8907,23.8086,23.8141,32300.0
2008-05-23 12:10:00,43.54,43.62,43.53,43.56,18800.0,23.8141,23.8579,23.8086,23.825,18800.0
2008-05-23 12:15:00,43.56,43.6,43.54,43.54,7200.0,23.825,23.8469,23.8141,23.8141,7200.0
2008-05-23 12:20:00,43.55,43.6,43.54,43.6,21000.0,23.8196,23.8469,23.8141,23.8469,21000.0
2008-05-23 12:25:00,43.61,43.64,43.55,43.64,20100.0,23.8524,23.8688,23.8196,23.8688,20100.0
2008-05-23 12:30:00,43.65,43.68,43.59,43.64,18900.0,23.8743,23.8907,23.8415,23.8688,18900.0
2008-05-23 12:35:00,43.65,43.65,43.54,43.57,11500.0,23.8743,23.8743,23.8141,23.8305,11500.0
2008-05-23 12:40:00,43.55,43.59,43.51,43.53,14000.0,23.8196,23.8415,23.7977,23.8086,14000.0
2008-05-23 12:45:00,43.54,43.66,43.52,43.64,17200.0,23.8141,23.8797,23.8032,23.8688,17200.0
2008-05-23 12:50:00,43.65,43.66,43.54,43.54,9200.0,23.8743,23.8797,23.8141,23.8141,9200.0
2008-05-23 12:55:00,43.53,43.56,43.46,43.5,40400.0,23.8086,23.825,23.7704,23.7922,40400.0
2008-05-23 13:00:00,43.49,43.59,43.45,43.53,25600.0,23.7868,23.8415,23.7649,23.8086,25600.0
2008-05-23 13:05:00,43.53,43.67,43.52,43.63,20900.0,23.8086,23.8852,23.8032,23.8633,20900.0
2008-05-23 13:10:00,43.64,43.65,43.61,43.63,8900.0,23.8688,23.8743,23.8524,23.8633,8900.0
2008-05-23 13:15:00,43.63,43.68,43.61,43.67,17100.0,23.8633,23.8907,23.8524,23.8852,17100.0
2008-05-23 13:20:00,43.66,43.67,43.59,43.65,22300.0,23.8797,23.8852,23.8415,23.8743,22300.0
2008-05-23 13:25:00,43.65,43.66,43.6,43.63,12900.0,23.8743,23.8797,23.8469,23.8633,12900.0
2008-05-23 13:30:00,43.64,43.79,43.64,43.78,48700.0,23.8688,23.9508,23.8688,23.9454,48700.0
2008-05-23 13:35:00,43.79,43.82,43.69,43.72,44600.0,23.9508,23.9673,23.8961,23.9126,44600.0
2008-05-23 13:40:00,43.71,43.8,43.68,43.79,11000.0,23.9071,23.9563,23.8907,23.9508,11000.0
2008-05-23 13:45:00,43.79,43.83,43.76,43.76,20300.0,23.9508,23.9727,23.9344,23.9344,20300.0
2008-05-23 13:50:00,43.76,43.76,43.62,43.62,20600.0,23.9344,23.9344,23.8579,23.8579,20600.0
2008-05-23 13:55:00,43.63,43.63,43.53,43.55,19400.0,23.8633,23.8633,23.8086,23.8196,19400.0
2008-05-23 14:00:00,43.55,43.67,43.54,43.65,21700.0,23.8196,23.8852,23.8141,23.8743,21700.0
2008-05-23 14:05:00,43.66,43.75,43.64,43.73,24400.0,23.8797,23.929,23.8688,23.918,24400.0
2008-05-23 14:10:00,43.71,43.72,43.66,43.68,28200.0,23.9071,23.9126,23.8797,23.8907,28200.0
2008-05-23 14:15:00,43.67,43.82,43.64,43.81,33000.0,23.8852,23.9673,23.8688,23.9618,33000.0
2008-05-23 14:20:00,43.81,43.82,43.72,43.75,14400.0,23.9618,23.9673,23.9126,23.929,14400.0
2008-05-23 14:25:00,43.76,43.86,43.73,43.86,20300.0,23.9344,23.9891,23.918,23.9891,20300.0
2008-05-23 14:30:00,43.87,43.88,43.81,43.85,24200.0,23.9946,24.0001,23.9618,23.9837,24200.0
2008-05-23 14:35:00,43.85,43.85,43.71,43.77,24200.0,23.9837,23.9837,23.9071,23.9399,24200.0
2008-05-23 14:40:00,43.76,43.79,43.74,43.78,9300.0,23.9344,23.9508,23.9235,23.9454,9300.0
2008-05-23 14:45:00,43.78,43.91,43.78,43.9,28300.0,23.9454,24.0165,23.9454,24.011,28300.0
2008-05-23 14:50:00,43.89,43.92,43.83,43.87,32400.0,24.0055,24.0219,23.9727,23.9946,32400.0
2008-05-23 14:55:00,43.86,43.9,43.8,43.81,19600.0,23.9891,24.011,23.9563,23.9618,19600.0
2008-05-23 15:00:00,43.8,43.85,43.79,43.85,13400.0,23.9563,23.9837,23.9508,23.9837,13400.0
2008-05-23 15:05:00,43.85,43.91,43.84,43.87,12300.0,23.9837,24.0165,23.9782,23.9946,12300.0
2008-05-23 15:10:00,43.89,43.89,43.64,43.71,63000.0,24.0055,24.0055,23.8688,23.9071,63000.0
2008-05-23 15:15:00,43.7,43.85,43.67,43.76,25800.0,23.9016,23.9837,23.8852,23.9344,25800.0
2008-05-23 15:20:00,43.75,43.81,43.71,43.79,23900.0,23.929,23.9618,23.9071,23.9508,23900.0
2008-05-23 15:25:00,43.78,43.91,43.78,43.81,33700.0,23.9454,24.0165,23.9454,23.9618,33700.0
2008-05-23 15:30:00,43.81,43.96,43.81,43.87,45300.0,23.9618,24.0438,23.9618,23.9946,45300.0
2008-05-23 15:35:00,43.87,43.93,43.78,43.89,37400.0,23.9946,24.0274,23.9454,24.0055,37400.0
2008-05-23 15:40:00,43.89,43.91,43.84,43.86,55400.0,24.0055,24.0165,23.9782,23.9891,55400.0
2008-05-23 15:45:00,43.88,43.89,43.79,43.86,61000.0,24.0001,24.0055,23.9508,23.9891,61000.0
2008-05-23 15:50:00,43.86,43.87,43.71,43.76,154900.0,23.9891,23.9946,23.9071,23.9344,154900.0
2008-05-23 15:55:00,43.75,43.9,43.75,43.89,86100.0,23.929,24.011,23.929,24.0055,86100.0
2008-05-27 09:30:00,44.1,44.67,44.1,44.44,54600.0,24.1204,24.4322,24.1204,24.3064,54600.0
2008-05-27 09:35:00,44.44,44.98,44.34,44.93,37300.0,24.3064,24.6017,24.2517,24.5744,37300.0
2008-05-27 09:40:00,44.95,44.97,44.87,44.97,47100.0,24.5853,24.5962,24.5415,24.5962,47100.0
2008-05-27 09:45:00,44.97,45.2,44.95,45.13,116400.0,24.5962,24.722,24.5853,24.6838,116400.0
2008-05-27 09:50:00,45.17,45.17,44.94,45.1,47100.0,24.7056,24.7056,24.5798,24.6673,47100.0
2008-05-27 09:55:00,45.09,45.38,45.09,45.2,67700.0,24.6619,24.8205,24.6619,24.722,67700.0
2008-05-27 10:00:00,45.19,45.54,45.13,45.38,78900.0,24.7166,24.908,24.6838,24.8205,78900.0
2008-05-27 10:05:00,45.39,45.41,45.0,45.29,67400.0,24.826,24.8369,24.6127,24.7713,67400.0
2008-05-27 10:10:00,45.28,45.28,45.08,45.14,25600.0,24.7658,24.7658,24.6564,24.6892,25600.0
2008-05-27 10:15:00,45.13,45.28,45.1,45.12,54100.0,24.6838,24.7658,24.6673,24.6783,54100.0
2008-05-27 10:20:00,45.12,45.13,44.98,45.05,34700.0,24.6783,24.6838,24.6017,24.64,34700.0
2008-05-27 10:25:00,45.04,45.11,45.0,45.08,24800.0,24.6345,24.6728,24.6127,24.6564,24800.0
2008-05-27 10:30:00,45.08,45.19,44.98,45.01,34200.0,24.6564,24.7166,24.6017,24.6181,34200.0
2008-05-27 10:35:00,45.02,45.08,44.99,44.99,15500.0,24.6236,24.6564,24.6072,24.6072,15500.0
2008-05-27 10:40:00,45.01,45.11,44.98,45.1,19600.0,24.6181,24.6728,24.6017,24.6673,19600.0
2008-05-27 10:45:00,45.1,45.25,45.1,45.2,55600.0,24.6673,24.7494,24.6673,24.722,55600.0
2008-05-27 10:50:00,45.2,45.2,45.05,45.14,34400.0,24.722,24.722,24.64,24.6892,34400.0
2008-05-27 10:55:00,45.16,45.25,45.16,45.21,29800.0,24.7002,24.7494,24.7002,24.7275,29800.0
2008-05-27 11:00:00,45.21,45.35,45.17,45.26,47200.0,24.7275,24.8041,24.7056,24.7549,47200.0
2008-05-27 11:05:00,45.25,45.25,44.99,44.99,36600.0,24.7494,24.7494,24.6072,24.6072,36600.0
2008-05-27 11:10:00,45.0,45.11,44.98,45.02,41800.0,24.6127,24.6728,24.6017,24.6236,41800.0
2008-05-27 11:15:00,45.01,45.05,44.93,44.95,20500.0,24.6181,24.64,24.5744,24.5853,20500.0
2008-05-27 11:20:00,44.95,44.98,44.88,44.89,36800.0,24.5853,24.6017,24.547,24.5525,36800.0
2008-05-27 11:25:00,44.9,44.97,44.85,44.91,19700.0,24.558,24.5962,24.5306,24.5634,19700.0
2008-05-27 11:30:00,44.9,44.92,44.77,44.78,25500.0,24.558,24.5689,24.4869,24.4923,25500.0
2008-05-27 11:35:00,44.78,44.9,44.78,44.81,31600.0,24.4923,24.558,24.4923,24.5087,31600.0
2008-05-27 11:40:00,44.81,44.91,44.8,44.87,14800.0,24.5087,24.5634,24.5033,24.5415,14800.0
2008-05-27 11:45:00,44.86,44.91,44.86,44.89,10600.0,24.5361,24.5634,24.5361,24.5525,10600.0
2008-05-27 11:50:00,44.9,44.96,44.9,44.93,19700.0,24.558,24.5908,24.558,24.5744,19700.0
2008-05-27 11:55:00,44.93,44.95,44.79,44.81,12600.0,24.5744,24.5853,24.4978,24.5087,12600.0
2008-05-27 12:00:00,44.79,44.84,44.75,44.78,15200.0,24.4978,24.5251,24.4759,24.4923,15200.0
2008-05-27 12:05:00,44.77,44.79,44.68,44.68,11600.0,24.4869,24.4978,24.4376,24.4376,11600.0
2008-05-27 12:10:00,44.69,44.77,44.69,44.74,9100.0,24.4431,24.4869,24.4431,24.4704,9100.0
2008-05-27 12:15:00,44.75,44.78,44.74,44.76,8600.0,24.4759,24.4923,24.4704,24.4814,8600.0
2008-05-27 12:20:00,44.77,44.82,44.72,44.82,17900.0,24.4869,24.5142,24.4595,24.5142,17900.0
2008-05-27 12:25:00,44.81,44.87,44.79,44.84,20100.0,24.5087,24.5415,24.4978,24.5251,20100.0
2008-05-27 12:30:00,44.85,44.86,44.76,44.78,16700.0,24.5306,24.5361,24.4814,24.4923,16700.0
2008-05-27 12:35:00,44.79,44.85,44.78,44.83,11700.0,24.4978,24.5306,24.4923,24.5197,11700.0
2008-05-27 12:40:00,44.84,44.94,44.79,44.79,19100.0,24.5251,24.5798,24.4978,24.4978,19100.0
2008-05-27 12:45:00,44.79,44.83,44.78,44.82,9300.0,24.4978,24.5197,24.4923,24.5142,9300.0
2008-05-27 12:50:00,44.83,44.83,44.77,44.78,11700.0,24.5197,24.5197,24.4869,24.4923,11700.0
2008-05-27 12:55:00,44.79,44.84,44.79,44.8,8400.0,24.4978,24.5251,24.4978,24.5033,8400.0
2008-05-27 13:00:00,44.82,44.83,44.76,44.8,16600.0,24.5142,24.5197,24.4814,24.5033,16600.0
2008-05-27 13:05:00,44.8,44.81,44.77,44.77,5300.0,24.5033,24.5087,24.4869,24.4869,5300.0
2008-05-27 13:10:00,44.78,44.81,44.72,44.8,17900.0,24.4923,24.5087,24.4595,24.5033,17900.0
2008-05-27 13:15:00,44.79,44.82,44.79,44.79,23200.0,24.4978,24.5142,24.4978,24.4978,23200.0
2008-05-27 13:20:00,44.8,44.95,44.8,44.91,27700.0,24.5033,24.5853,24.5033,24.5634,27700.0
2008-05-27 13:25:00,44.89,44.94,44.84,44.93,26000.0,24.5525,24.5798,24.5251,24.5744,26000.0
2008-05-27 13:30:00,44.92,44.96,44.88,44.96,19700.0,24.5689,24.5908,24.547,24.5908,19700.0
2008-05-27 13:35:00,44.95,45.03,44.91,45.03,23500.0,24.5853,24.6291,24.5634,24.6291,23500.0
2008-05-27 13:40:00,45.03,45.12,44.99,45.04,39600.0,24.6291,24.6783,24.6072,24.6345,39600.0
2008-05-27 13:45:00,45.05,45.12,45.02,45.04,19300.0,24.64,24.6783,24.6236,24.6345,19300.0
2008-05-27 13:50:00,45.01,45.07,44.97,45.02,17600.0,24.6181,24.6509,24.5962,24.6236,17600.0
2008-05-27 13:55:00,45.01,45.1,45.0,45.09,22400.0,24.6181,24.6673,24.6127,24.6619,22400.0
2008-05-27 14:00:00,45.11,45.19,45.01,45.07,46600.0,24.6728,24.7166,24.6181,24.6509,46600.0
2008-05-27 14:05:00,45.07,45.11,45.04,45.08,24200.0,24.6509,24.6728,24.6345,24.6564,24200.0
2008-05-27 14:10:00,45.09,45.17,45.04,45.15,20200.0,24.6619,24.7056,24.6345,24.6947,20200.0
2008-05-27 14:15:00,45.16,45.17,45.03,45.04,48500.0,24.7002,24.7056,24.6291,24.6345,48500.0
2008-05-27 14:20:00,45.03,45.13,45.02,45.11,23600.0,24.6291,24.6838,24.6236,24.6728,23600.0
2008-05-27 14:25:00,45.12,45.15,44.99,44.99,31700.0,24.6783,24.6947,24.6072,24.6072,31700.0
2008-05-27 14:30:00,44.99,45.06,44.99,45.06,23100.0,24.6072,24.6455,24.6072,24.6455,23100.0
2008-05-27 14:35:00,45.06,45.21,45.06,45.16,37200.0,24.6455,24.7275,24.6455,24.7002,37200.0
2008-05-27 14:40:00,45.16,45.37,45.16,45.31,80000.0,24.7002,24.815,24.7002,24.7822,80000.0
2008-05-27 14:45:00,45.32,45.33,45.23,45.28,28200.0,24.7877,24.7931,24.7384,24.7658,28200.0
2008-05-27 14:50:00,45.28,45.34,45.28,45.31,31800.0,24.7658,24.7986,24.7658,24.7822,31800.0
2008-05-27 14:55:00,45.31,45.34,45.28,45.31,41600.0,24.7822,24.7986,24.7658,24.7822,41600.0
2008-05-27 15:00:00,45.32,45.33,45.26,45.3,51200.0,24.7877,24.7931,24.7549,24.7767,51200.0
2008-05-27 15:05:00,45.3,45.41,45.27,45.39,57300.0,24.7767,24.8369,24.7603,24.826,57300.0
2008-05-27 15:10:00,45.39,45.4,45.22,45.25,57200.0,24.826,24.8314,24.733,24.7494,57200.0
2008-05-27 15:15:00,45.25,45.33,45.22,45.27,45600.0,24.7494,24.7931,24.733,24.7603,45600.0
2008-05-27 15:20:00,45.27,45.38,45.24,45.32,40700.0,24.7603,24.8205,24.7439,24.7877,40700.0
2008-05-27 15:25:00,45.32,45.4,45.3,45.38,43900.0,24.7877,24.8314,24.7767,24.8205,43900.0
2008-05-27 15:30:00,45.38,45.43,45.33,45.4,64700.0,24.8205,24.8478,24.7931,24.8314,64700.0
2008-05-27 15:35:00,45.42,45.44,45.33,45.41,86800.0,24.8424,24.8533,24.7931,24.8369,86800.0
2008-05-27 15:40:00,45.41,45.42,45.32,45.36,68900.0,24.8369,24.8424,24.7877,24.8096,68900.0
2008-05-27 15:45:00,45.36,45.41,45.31,45.38,96000.0,24.8096,24.8369,24.7822,24.8205,96000.0
2008-05-27 15:50:00,45.38,45.45,45.3,45.42,126200.0,24.8205,24.8588,24.7767,24.8424,126200.0
2008-05-27 15:55:00,45.42,45.46,45.38,45.42,139800.0,24.8424,24.8642,24.8205,24.8424,139800.0
2008-05-28 09:30:00,45.42,45.64,45.4,45.6,59700.0,24.8424,24.9627,24.8314,24.9408,59700.0
2008-05-28 09:35:00,45.61,45.62,45.42,45.56,44600.0,24.9463,24.9518,24.8424,24.9189,44600.0
2008-05-28 09:40:00,45.51,45.61,45.45,45.51,43800.0,24.8916,24.9463,24.8588,24.8916,43800.0
2008-05-28 09:45:00,45.51,45.53,45.35,45.4,43700.0,24.8916,24.9025,24.8041,24.8314,43700.0
2008-05-28 09:50:00,45.42,45.51,45.35,45.35,41000.0,24.8424,24.8916,24.8041,24.8041,41000.0
2008-05-28 09:55:00,45.36,45.5,45.35,45.48,51600.0,24.8096,24.8861,24.8041,24.8752,51600.0
2008-05-28 10:00:00,45.49,45.51,45.39,45.45,84500.0,24.8807,24.8916,24.826,24.8588,84500.0
2008-05-28 10:05:00,45.46,45.5,45.41,45.43,99100.0,24.8642,24.8861,24.8369,24.8478,99100.0
2008-05-28 10:10:00,45.43,45.59,45.42,45.56,91500.0,24.8478,24.9354,24.8424,24.9189,91500.0
2008-05-28 10:15:00,45.55,45.56,45.41,45.41,47400.0,24.9135,24.9189,24.8369,24.8369,47400.0
2008-05-28 10:20:00,45.39,45.55,45.35,45.49,41000.0,24.826,24.9135,24.8041,24.8807,41000.0
2008-05-28 10:25:00,45.47,45.47,45.41,45.45,24800.0,24.8697,24.8697,24.8369,24.8588,24800.0
2008-05-28 10:30:00,45.45,45.54,45.44,45.51,41900.0,24.8588,24.908,24.8533,24.8916,41900.0
2008-05-28 10:35:00,45.5,45.55,45.43,45.53,35600.0,24.8861,24.9135,24.8478,24.9025,35600.0
2008-05-28 10:40:00,45.52,45.55,45.46,45.47,15900.0,24.8971,24.9135,24.8642,24.8697,15900.0
2008-05-28 10:45:00,45.48,45.51,45.47,45.49,27400.0,24.8752,24.8916,24.8697,24.8807,27400.0
2008-05-28 10:50:00,45.5,45.53,45.47,45.51,26700.0,24.8861,24.9025,24.8697,24.8916,26700.0
2008-05-28 10:55:00,45.52,45.61,45.5,45.53,27100.0,24.8971,24.9463,24.8861,24.9025,27100.0
2008-05-28 11:00:00,45.54,45.56,45.49,45.5,35700.0,24.908,24.9189,24.8807,24.8861,35700.0
2008-05-28 11:05:00,45.51,45.59,45.49,45.52,46300.0,24.8916,24.9354,24.8807,24.8971,46300.0
2008-05-28 11:10:00,45.51,45.56,45.42,45.42,38800.0,24.8916,24.9189,24.8424,24.8424,38800.0
2008-05-28 11:15:00,45.41,45.48,45.35,45.39,34800.0,24.8369,24.8752,24.8041,24.826,34800.0
2008-05-28 11:20:00,45.39,45.44,45.24,45.24,42400.0,24.826,24.8533,24.7439,24.7439,42400.0
2008-05-28 11:25:00,45.24,45.31,45.21,45.24,34900.0,24.7439,24.7822,24.7275,24.7439,34900.0
2008-05-28 11:30:00,45.26,45.39,45.18,45.34,37500.0,24.7549,24.826,24.7111,24.7986,37500.0
2008-05-28 11:35:00,45.34,45.37,45.26,45.31,19600.0,24.7986,24.815,24.7549,24.7822,19600.0
2008-05-28 11:40:00,45.3,45.35,45.23,45.23,9700.0,24.7767,24.8041,24.7384,24.7384,9700.0
2008-05-28 11:45:00,45.25,45.35,45.25,45.33,24300.0,24.7494,24.8041,24.7494,24.7931,24300.0
2008-05-28 11:50:00,45.33,45.43,45.33,45.4,25100.0,24.7931,24.8478,24.7931,24.8314,25100.0
2008-05-28 11:55:00,45.4,45.4,45.3,45.3,24700.0,24.8314,24.8314,24.7767,24.7767,24700.0
2008-05-28 12:00:00,45.32,45.32,45.19,45.21,28400.0,24.7877,24.7877,24.7166,24.7275,28400.0
2008-05-28 12:05:00,45.22,45.28,45.21,45.26,30200.0,24.733,24.7658,24.7275,24.7549,30200.0
2008-05-28 12:10:00,45.26,45.32,45.24,45.32,27200.0,24.7549,24.7877,24.7439,24.7877,27200.0
2008-05-28 12:15:00,45.33,45.43,45.31,45.38,32100.0,24.7931,24.8478,24.7822,24.8205,32100.0
2008-05-28 12:20:00,45.37,45.43,45.35,45.38,13400.0,24.815,24.8478,24.8041,24.8205,13400.0
2008-05-28 12:25:00,45.39,45.41,45.35,45.41,14800.0,24.826,24.8369,24.8041,24.8369,14800.0
2008-05-28 12:30:00,45.4,45.41,45.34,45.35,23600.0,24.8314,24.8369,24.7986,24.8041,23600.0
2008-05-28 12:35:00,45.34,45.4,45.32,45.4,5700.0,24.7986,24.8314,24.7877,24.8314,5700.0
2008-05-28 12:40:00,45.39,45.39,45.32,45.35,8700.0,24.826,24.826,24.7877,24.8041,8700.0
2008-05-28 12:45:00,45.36,45.37,45.31,45.32,13100.0,24.8096,24.815,24.7822,24.7877,13100.0
2008-05-28 12:50:00,45.34,45.34,45.25,45.27,21400.0,24.7986,24.7986,24.7494,24.7603,21400.0
2008-05-28 12:55:00,45.27,45.28,45.25,45.26,7700.0,24.7603,24.7658,24.7494,24.7549,7700.0
2008-05-28 13:00:00,45.26,45.31,45.25,45.26,21300.0,24.7549,24.7822,24.7494,24.7549,21300.0
2008-05-28 13:05:00,45.27,45.34,45.26,45.34,13400.0,24.7603,24.7986,24.7549,24.7986,13400.0
2008-05-28 13:10:00,45.35,45.42,45.34,45.38,26000.0,24.8041,24.8424,24.7986,24.8205,26000.0
2008-05-28 13:15:00,45.36,45.41,45.35,45.38,11500.0,24.8096,24.8369,24.8041,24.8205,11500.0
2008-05-28 13:20:00,45.38,45.38,45.32,45.34,10200.0,24.8205,24.8205,24.7877,24.7986,10200.0
2008-05-28 13:25:00,45.34,45.4,45.33,45.4,18000.0,24.7986,24.8314,24.7931,24.8314,18000.0
2008-05-28 13:30:00,45.4,45.42,45.26,45.29,28600.0,24.8314,24.8424,24.7549,24.7713,28600.0
2008-05-28 13:35:00,45.29,45.34,45.27,45.32,21200.0,24.7713,24.7986,24.7603,24.7877,21200.0
2008-05-28 13:40:00,45.32,45.32,45.25,45.25,21900.0,24.7877,24.7877,24.7494,24.7494,21900.0
2008-05-28 13:45:00,45.26,45.28,45.25,45.27,7000.0,24.7549,24.7658,24.7494,24.7603,7000.0
2008-05-28 13:50:00,45.25,45.3,45.23,45.29,15700.0,24.7494,24.7767,24.7384,24.7713,15700.0
2008-05-28 13:55:00,45.29,45.34,45.26,45.3,9100.0,24.7713,24.7986,24.7549,24.7767,9100.0
2008-05-28 14:00:00,45.3,45.34,45.25,45.27,29600.0,24.7767,24.7986,24.7494,24.7603,29600.0
2008-05-28 14:05:00,45.27,45.34,45.24,45.32,17200.0,24.7603,24.7986,24.7439,24.7877,17200.0
2008-05-28 14:10:00,45.32,45.39,45.31,45.38,14200.0,24.7877,24.826,24.7822,24.8205,14200.0
2008-05-28 14:15:00,45.39,45.39,45.27,45.27,18400.0,24.826,24.826,24.7603,24.7603,18400.0
2008-05-28 14:20:00,45.28,45.32,45.19,45.25,46500.0,24.7658,24.7877,24.7166,24.7494,46500.0
2008-05-28 14:25:00,45.26,45.33,45.24,45.27,31100.0,24.7549,24.7931,24.7439,24.7603,31100.0
2008-05-28 14:30:00,45.27,45.31,45.25,45.26,22500.0,24.7603,24.7822,24.7494,24.7549,22500.0
2008-05-28 14:35:00,45.26,45.34,45.2,45.3,52800.0,24.7549,24.7986,24.722,24.7767,52800.0
2008-05-28 14:40:00,45.31,45.35,45.25,45.31,22800.0,24.7822,24.8041,24.7494,24.7822,22800.0
2008-05-28 14:45:00,45.31,45.39,45.28,45.3,44800.0,24.7822,24.826,24.7658,24.7767,44800.0
2008-05-28 14:50:00,45.29,45.31,45.26,45.27,25900.0,24.7713,24.7822,24.7549,24.7603,25900.0
2008-05-28 14:55:00,45.27,45.28,45.22,45.26,35100.0,24.7603,24.7658,24.733,24.7549,35100.0
2008-05-28 15:00:00,45.27,45.32,45.25,45.3,24800.0,24.7603,24.7877,24.7494,24.7767,24800.0
2008-05-28 15:05:00,45.3,45.34,45.25,45.27,40200.0,24.7767,24.7986,24.7494,24.7603,40200.0
2008-05-28 15:10:00,45.27,45.28,45.2,45.22,53900.0,24.7603,24.7658,24.722,24.733,53900.0
2008-05-28 15:15:00,45.23,45.33,45.2,45.32,38900.0,24.7384,24.7931,24.722,24.7877,38900.0
2008-05-28 15:20:00,45.31,45.34,45.22,45.29,71100.0,24.7822,24.7986,24.733,24.7713,71100.0
2008-05-28 15:25:00,45.28,45.51,45.28,45.4,90800.0,24.7658,24.8916,24.7658,24.8314,90800.0
2008-05-28 15:30:00,45.4,45.5,45.38,45.46,46500.0,24.8314,24.8861,24.8205,24.8642,46500.0
2008-05-28 15:35:00,45.46,45.47,45.37,45.43,58000.0,24.8642,24.8697,24.815,24.8478,58000.0
2008-05-28 15:40:00,45.43,45.46,45.39,45.43,56800.0,24.8478,24.8642,24.826,24.8478,56800.0
2008-05-28 15:45:00,45.43,45.63,45.41,45.62,107400.0,24.8478,24.9572,24.8369,24.9518,107400.0
2008-05-28 15:50:00,45.6,45.68,45.57,45.68,106600.0,24.9408,24.9846,24.9244,24.9846,106600.0
2008-05-28 15:55:00,45.67,45.68,45.59,45.65,151800.0,24.9791,24.9846,24.9354,24.9682,151800.0
2008-05-29 09:30:00,45.67,45.68,45.4,45.57,27000.0,24.9791,24.9846,24.8314,24.9244,27000.0
2008-05-29 09:35:00,45.58,45.73,45.48,45.59,14800.0,24.9299,25.0119,24.8752,24.9354,14800.0
2008-05-29 09:40:00,45.57,45.84,45.55,45.71,48900.0,24.9244,25.0721,24.9135,25.001,48900.0
2008-05-29 09:45:00,45.72,45.95,45.69,45.94,28800.0,25.0065,25.1323,24.99,25.1268,28800.0
2008-05-29 09:50:00,45.94,45.97,45.89,45.97,67700.0,25.1268,25.1432,25.0994,25.1432,67700.0
2008-05-29 09:55:00,45.96,45.98,45.92,45.96,37600.0,25.1377,25.1487,25.1158,25.1377,37600.0
2008-05-29 10:00:00,45.96,45.98,45.79,45.85,77500.0,25.1377,25.1487,25.0447,25.0776,77500.0
2008-05-29 10:05:00,45.84,45.87,45.77,45.83,25100.0,25.0721,25.0885,25.0338,25.0666,25100.0
2008-05-29 10:10:00,45.78,45.9,45.64,45.7,36300.0,25.0393,25.1049,24.9627,24.9955,36300.0
2008-05-29 10:15:00,45.68,45.95,45.67,45.95,52300.0,24.9846,25.1323,24.9791,25.1323,52300.0
2008-05-29 10:20:00,45.95,46.0,45.91,45.95,42400.0,25.1323,25.1596,25.1104,25.1323,42400.0
2008-05-29 10:25:00,45.96,46.1,45.95,45.95,63700.0,25.1377,25.2143,25.1323,25.1323,63700.0
2008-05-29 10:30:00,45.95,45.95,45.66,45.89,128700.0,25.1323,25.1323,24.9736,25.0994,128700.0
2008-05-29 10:35:00,45.88,45.97,45.74,45.82,73300.0,25.094,25.1432,25.0174,25.0611,73300.0
2008-05-29 10:40:00,45.83,45.92,45.72,45.85,55500.0,25.0666,25.1158,25.0065,25.0776,55500.0
2008-05-29 10:45:00,45.86,46.09,45.82,45.99,79200.0,25.083,25.2088,25.0611,25.1541,79200.0
2008-05-29 10:50:00,45.98,46.24,45.96,46.17,110500.0,25.1487,25.2909,25.1377,25.2526,110500.0
2008-05-29 10:55:00,46.17,46.24,46.13,46.13,58400.0,25.2526,25.2909,25.2307,25.2307,58400.0
2008-05-29 11:00:00,46.13,46.21,45.97,46.09,95300.0,25.2307,25.2745,25.1432,25.2088,95300.0
2008-05-29 11:05:00,46.08,46.16,46.0,46.13,45100.0,25.2034,25.2471,25.1596,25.2307,45100.0
2008-05-29 11:10:00,46.15,46.15,46.07,46.08,37400.0,25.2416,25.2416,25.1979,25.2034,37400.0
2008-05-29 11:15:00,46.07,46.17,46.06,46.13,37700.0,25.1979,25.2526,25.1924,25.2307,37700.0
2008-05-29 11:20:00,46.12,46.15,46.08,46.12,28700.0,25.2252,25.2416,25.2034,25.2252,28700.0
2008-05-29 11:25:00,46.12,46.25,46.1,46.11,48700.0,25.2252,25.2963,25.2143,25.2198,48700.0
2008-05-29 11:30:00,46.11,46.23,46.1,46.17,25100.0,25.2198,25.2854,25.2143,25.2526,25100.0
2008-05-29 11:35:00,46.16,46.29,46.16,46.24,26600.0,25.2471,25.3182,25.2471,25.2909,26600.0
2008-05-29 11:40:00,46.23,46.3,46.15,46.23,42900.0,25.2854,25.3237,25.2416,25.2854,42900.0
2008-05-29 11:45:00,46.23,46.35,46.17,46.33,42500.0,25.2854,25.351,25.2526,25.3401,42500.0
2008-05-29 11:50:00,46.32,46.38,46.28,46.38,28500.0,25.3346,25.3674,25.3127,25.3674,28500.0
2008-05-29 11:55:00,46.38,46.42,46.27,46.27,31600.0,25.3674,25.3893,25.3073,25.3073,31600.0
2008-05-29 12:00:00,46.27,46.31,46.2,46.21,21500.0,25.3073,25.3292,25.269,25.2745,21500.0
2008-05-29 12:05:00,46.21,46.21,46.15,46.16,36800.0,25.2745,25.2745,25.2416,25.2471,36800.0
2008-05-29 12:10:00,46.16,46.22,46.16,46.19,16200.0,25.2471,25.2799,25.2471,25.2635,16200.0
2008-05-29 12:15:00,46.19,46.2,46.11,46.15,57300.0,25.2635,25.269,25.2198,25.2416,57300.0
2008-05-29 12:20:00,46.15,46.15,46.08,46.13,19300.0,25.2416,25.2416,25.2034,25.2307,19300.0
2008-05-29 12:25:00,46.14,46.22,46.14,46.22,20500.0,25.2362,25.2799,25.2362,25.2799,20500.0
2008-05-29 12:30:00,46.2,46.27,46.15,46.15,25100.0,25.269,25.3073,25.2416,25.2416,25100.0
2008-05-29 12:35:00,46.16,46.32,46.12,46.32,24700.0,25.2471,25.3346,25.2252,25.3346,24700.0
2008-05-29 12:40:00,46.32,46.34,46.25,46.31,36700.0,25.3346,25.3456,25.2963,25.3292,36700.0
2008-05-29 12:45:00,46.32,46.37,46.25,46.28,16100.0,25.3346,25.362,25.2963,25.3127,16100.0
2008-05-29 12:50:00,46.29,46.3,46.24,46.24,6800.0,25.3182,25.3237,25.2909,25.2909,6800.0
2008-05-29 12:55:00,46.22,46.27,46.21,46.27,6400.0,25.2799,25.3073,25.2745,25.3073,6400.0
2008-05-29 13:00:00,46.27,46.33,46.26,46.32,10100.0,25.3073,25.3401,25.3018,25.3346,10100.0
2008-05-29 13:05:00,46.32,46.37,46.26,46.27,12100.0,25.3346,25.362,25.3018,25.3073,12100.0
2008-05-29 13:10:00,46.27,46.32,46.25,46.32,14400.0,25.3073,25.3346,25.2963,25.3346,14400.0
2008-05-29 13:15:00,46.3,46.3,46.19,46.23,14700.0,25.3237,25.3237,25.2635,25.2854,14700.0
2008-05-29 13:20:00,46.23,46.23,46.19,46.23,13200.0,25.2854,25.2854,25.2635,25.2854,13200.0
2008-05-29 13:25:00,46.22,46.23,46.15,46.18,10300.0,25.2799,25.2854,25.2416,25.258,10300.0
2008-05-29 13:30:00,46.17,46.27,46.14,46.24,25800.0,25.2526,25.3073,25.2362,25.2909,25800.0
2008-05-29 13:35:00,46.24,46.28,46.23,46.23,14700.0,25.2909,25.3127,25.2854,25.2854,14700.0
2008-05-29 13:40:00,46.24,46.27,46.22,46.23,9900.0,25.2909,25.3073,25.2799,25.2854,9900.0
2008-05-29 13:45:00,46.21,46.26,46.15,46.19,28200.0,25.2745,25.3018,25.2416,25.2635,28200.0
2008-05-29 13:50:00,46.19,46.19,46.14,46.16,18900.0,25.2635,25.2635,25.2362,25.2471,18900.0
2008-05-29 13:55:00,46.16,46.18,46.1,46.12,20800.0,25.2471,25.258,25.2143,25.2252,20800.0
2008-05-29 14:00:00,46.12,46.15,46.07,46.07,30100.0,25.2252,25.2416,25.1979,25.1979,30100.0
2008-05-29 14:05:00,46.07,46.07,45.98,46.01,75700.0,25.1979,25.1979,25.1487,25.1651,75700.0
2008-05-29 14:10:00,46.02,46.1,45.97,46.1,29300.0,25.1705,25.2143,25.1432,25.2143,29300.0
2008-05-29 14:15:00,46.12,46.2,46.12,46.2,29600.0,25.2252,25.269,25.2252,25.269,29600.0
2008-05-29 14:20:00,46.22,46.28,46.19,46.23,56700.0,25.2799,25.3127,25.2635,25.2854,56700.0
2008-05-29 14:25:00,46.25,46.25,46.14,46.14,25500.0,25.2963,25.2963,25.2362,25.2362,25500.0
2008-05-29 14:30:00,46.16,46.26,46.16,46.24,34600.0,25.2471,25.3018,25.2471,25.2909,34600.0
2008-05-29 14:35:00,46.24,46.25,46.15,46.2,23700.0,25.2909,25.2963,25.2416,25.269,23700.0
2008-05-29 14:40:00,46.19,46.24,46.17,46.22,33200.0,25.2635,25.2909,25.2526,25.2799,33200.0
2008-05-29 14:45:00,46.22,46.24,46.14,46.22,32900.0,25.2799,25.2909,25.2362,25.2799,32900.0
2008-05-29 14:50:00,46.23,46.3,46.23,46.23,31400.0,25.2854,25.3237,25.2854,25.2854,31400.0
2008-05-29 14:55:00,46.22,46.24,46.1,46.13,40700.0,25.2799,25.2909,25.2143,25.2307,40700.0
2008-05-29 15:00:00,46.12,46.16,46.06,46.1,60300.0,25.2252,25.2471,25.1924,25.2143,60300.0
2008-05-29 15:05:00,46.11,46.18,46.09,46.16,39400.0,25.2198,25.258,25.2088,25.2471,39400.0
2008-05-29 15:10:00,46.15,46.19,46.15,46.16,25300.0,25.2416,25.2635,25.2416,25.2471,25300.0
2008-05-29 15:15:00,46.16,46.18,46.09,46.17,47700.0,25.2471,25.258,25.2088,25.2526,47700.0
2008-05-29 15:20:00,46.17,46.26,46.15,46.17,88100.0,25.2526,25.3018,25.2416,25.2526,88100.0
2008-05-29 15:25:00,46.16,46.18,46.13,46.16,62200.0,25.2471,25.258,25.2307,25.2471,62200.0
2008-05-29 15:30:00,46.16,46.22,46.13,46.15,68800.0,25.2471,25.2799,25.2307,25.2416,68800.0
2008-05-29 15:35:00,46.15,46.2,46.11,46.19,47800.0,25.2416,25.269,25.2198,25.2635,47800.0
2008-05-29 15:40:00,46.2,46.2,46.11,46.18,94300.0,25.269,25.269,25.2198,25.258,94300.0
2008-05-29 15:45:00,46.18,46.34,46.16,46.26,203200.0,25.258,25.3456,25.2471,25.3018,203200.0
2008-05-29 15:50:00,46.25,46.28,46.17,46.17,104900.0,25.2963,25.3127,25.2526,25.2526,104900.0
2008-05-29 15:55:00,46.17,46.23,46.16,46.18,99400.0,25.2526,25.2854,25.2471,25.258,99400.0
2008-05-30 09:30:00,46.3,46.45,46.17,46.28,26800.0,25.3237,25.4057,25.2526,25.3127,26800.0
2008-05-30 09:35:00,46.31,46.38,46.01,46.05,68700.0,25.3292,25.3674,25.1651,25.1869,68700.0
2008-05-30 09:40:00,46.08,46.24,46.04,46.14,16500.0,25.2034,25.2909,25.1815,25.2362,16500.0
2008-05-30 09:45:00,46.12,46.35,46.09,46.25,26600.0,25.2252,25.351,25.2088,25.2963,26600.0
2008-05-30 09:50:00,46.3,46.59,46.29,46.56,61900.0,25.3237,25.4823,25.3182,25.4659,61900.0
2008-05-30 09:55:00,46.57,46.6,46.45,46.55,42000.0,25.4714,25.4878,25.4057,25.4604,42000.0
2008-05-30 10:00:00,46.53,46.58,46.47,46.49,27600.0,25.4495,25.4768,25.4167,25.4276,27600.0
2008-05-30 10:05:00,46.5,46.54,46.39,46.43,28900.0,25.4331,25.455,25.3729,25.3948,28900.0
2008-05-30 10:10:00,46.42,46.51,46.36,46.51,19500.0,25.3893,25.4385,25.3565,25.4385,19500.0
2008-05-30 10:15:00,46.51,46.55,46.44,46.5,12200.0,25.4385,25.4604,25.4003,25.4331,12200.0
2008-05-30 10:20:00,46.49,46.7,46.42,46.7,38000.0,25.4276,25.5425,25.3893,25.5425,38000.0
2008-05-30 10:25:00,46.69,46.77,46.64,46.7,29900.0,25.537,25.5807,25.5096,25.5425,29900.0
2008-05-30 10:30:00,46.72,46.72,46.44,46.51,27800.0,25.5534,25.5534,25.4003,25.4385,27800.0
2008-05-30 10:35:00,46.51,46.59,46.47,46.53,18000.0,25.4385,25.4823,25.4167,25.4495,18000.0
2008-05-30 10:40:00,46.54,46.6,46.47,46.49,17500.0,25.455,25.4878,25.4167,25.4276,17500.0
2008-05-30 10:45:00,46.51,46.56,46.43,46.49,39000.0,25.4385,25.4659,25.3948,25.4276,39000.0
2008-05-30 10:50:00,46.49,46.52,46.39,46.45,41200.0,25.4276,25.444,25.3729,25.4057,41200.0
2008-05-30 10:55:00,46.46,46.49,46.33,46.41,99300.0,25.4112,25.4276,25.3401,25.3838,99300.0
2008-05-30 11:00:00,46.42,46.46,46.38,46.43,41400.0,25.3893,25.4112,25.3674,25.3948,41400.0
2008-05-30 11:05:00,46.42,46.43,46.26,46.29,103900.0,25.3893,25.3948,25.3018,25.3182,103900.0
2008-05-30 11:10:00,46.28,46.41,46.25,46.31,65800.0,25.3127,25.3838,25.2963,25.3292,65800.0
2008-05-30 11:15:00,46.33,46.48,46.33,46.42,39800.0,25.3401,25.4221,25.3401,25.3893,39800.0
2008-05-30 11:20:00,46.41,46.5,46.4,46.46,21900.0,25.3838,25.4331,25.3784,25.4112,21900.0
2008-05-30 11:25:00,46.47,46.47,46.38,46.38,8700.0,25.4167,25.4167,25.3674,25.3674,8700.0
2008-05-30 11:30:00,46.34,46.45,46.3,46.44,62600.0,25.3456,25.4057,25.3237,25.4003,62600.0
2008-05-30 11:35:00,46.45,46.47,46.34,46.38,12000.0,25.4057,25.4167,25.3456,25.3674,12000.0
2008-05-30 11:40:00,46.37,46.45,46.31,46.45,45900.0,25.362,25.4057,25.3292,25.4057,45900.0
2008-05-30 11:45:00,46.45,46.47,46.35,46.37,31700.0,25.4057,25.4167,25.351,25.362,31700.0
2008-05-30 11:50:00,46.36,46.49,46.36,46.49,34400.0,25.3565,25.4276,25.3565,25.4276,34400.0
2008-05-30 11:55:00,46.49,46.52,46.47,46.5,17900.0,25.4276,25.444,25.4167,25.4331,17900.0
2008-05-30 12:00:00,46.5,46.5,46.39,46.44,20000.0,25.4331,25.4331,25.3729,25.4003,20000.0
2008-05-30 12:05:00,46.44,46.46,46.38,46.38,19100.0,25.4003,25.4112,25.3674,25.3674,19100.0
2008-05-30 12:10:00,46.38,46.42,46.38,46.38,7300.0,25.3674,25.3893,25.3674,25.3674,7300.0
2008-05-30 12:15:00,46.39,46.39,46.32,46.33,19800.0,25.3729,25.3729,25.3346,25.3401,19800.0
2008-05-30 12:20:00,46.34,46.35,46.27,46.33,22400.0,25.3456,25.351,25.3073,25.3401,22400.0
2008-05-30 12:25:00,46.33,46.37,46.32,46.34,15500.0,25.3401,25.362,25.3346,25.3456,15500.0
2008-05-30 12:30:00,46.34,46.38,46.34,46.36,19800.0,25.3456,25.3674,25.3456,25.3565,19800.0
2008-05-30 12:35:00,46.37,46.4,46.3,46.4,22800.0,25.362,25.3784,25.3237,25.3784,22800.0
2008-05-30 12:40:00,46.4,46.42,46.37,46.38,11400.0,25.3784,25.3893,25.362,25.3674,11400.0
2008-05-30 12:45:00,46.37,46.41,46.34,46.37,11800.0,25.362,25.3838,25.3456,25.362,11800.0
2008-05-30 12:50:00,46.37,46.42,46.32,46.34,25800.0,25.362,25.3893,25.3346,25.3456,25800.0
2008-05-30 12:55:00,46.34,46.38,46.31,46.34,12000.0,25.3456,25.3674,25.3292,25.3456,12000.0
2008-05-30 13:00:00,46.34,46.36,46.31,46.31,10100.0,25.3456,25.3565,25.3292,25.3292,10100.0
2008-05-30 13:05:00,46.31,46.31,46.24,46.26,17300.0,25.3292,25.3292,25.2909,25.3018,17300.0
2008-05-30 13:10:00,46.27,46.27,46.18,46.2,18400.0,25.3073,25.3073,25.258,25.269,18400.0
2008-05-30 13:15:00,46.19,46.29,46.19,46.28,113500.0,25.2635,25.3182,25.2635,25.3127,113500.0
2008-05-30 13:20:00,46.27,46.31,46.19,46.29,89800.0,25.3073,25.3292,25.2635,25.3182,89800.0
2008-05-30 13:25:00,46.3,46.35,46.29,46.34,5500.0,25.3237,25.351,25.3182,25.3456,5500.0
2008-05-30 13:30:00,46.36,46.46,46.35,46.46,34800.0,25.3565,25.4112,25.351,25.4112,34800.0
2008-05-30 13:35:00,46.47,46.48,46.37,46.4,36100.0,25.4167,25.4221,25.362,25.3784,36100.0
2008-05-30 13:40:00,46.4,46.44,46.37,46.43,12200.0,25.3784,25.4003,25.362,25.3948,12200.0
2008-05-30 13:45:00,46.43,46.55,46.41,46.55,20200.0,25.3948,25.4604,25.3838,25.4604,20200.0
2008-05-30 13:50:00,46.55,46.6,46.44,46.45,110500.0,25.4604,25.4878,25.4003,25.4057,110500.0
2008-05-30 13:55:00,46.45,46.48,46.36,46.45,75400.0,25.4057,25.4221,25.3565,25.4057,75400.0
2008-05-30 14:00:00,46.46,46.46,46.29,46.33,21900.0,25.4112,25.4112,25.3182,25.3401,21900.0
2008-05-30 14:05:00,46.34,46.36,46.31,46.33,15700.0,25.3456,25.3565,25.3292,25.3401,15700.0
2008-05-30 14:10:00,46.33,46.39,46.33,46.36,48100.0,25.3401,25.3729,25.3401,25.3565,48100.0
2008-05-30 14:15:00,46.35,46.37,46.26,46.28,84800.0,25.351,25.362,25.3018,25.3127,84800.0
2008-05-30 14:20:00,46.28,46.36,46.27,46.35,27900.0,25.3127,25.3565,25.3073,25.351,27900.0
2008-05-30 14:25:00,46.36,46.37,46.27,46.31,51500.0,25.3565,25.362,25.3073,25.3292,51500.0
2008-05-30 14:30:00,46.31,46.4,46.31,46.34,14300.0,25.3292,25.3784,25.3292,25.3456,14300.0
2008-05-30 14:35:00,46.34,46.42,46.29,46.42,98200.0,25.3456,25.3893,25.3182,25.3893,98200.0
2008-05-30 14:40:00,46.43,46.47,46.4,46.45,14500.0,25.3948,25.4167,25.3784,25.4057,14500.0
2008-05-30 14:45:00,46.46,46.47,46.32,46.33,22400.0,25.4112,25.4167,25.3346,25.3401,22400.0
2008-05-30 14:50:00,46.33,46.42,46.33,46.42,32800.0,25.3401,25.3893,25.3401,25.3893,32800.0
2008-05-30 14:55:00,46.41,46.44,46.35,46.39,80500.0,25.3838,25.4003,25.351,25.3729,80500.0
2008-05-30 15:00:00,46.39,46.45,46.36,46.41,34700.0,25.3729,25.4057,25.3565,25.3838,34700.0
2008-05-30 15:05:00,46.41,46.48,46.38,46.39,26200.0,25.3838,25.4221,25.3674,25.3729,26200.0
2008-05-30 15:10:00,46.4,46.4,46.33,46.34,20700.0,25.3784,25.3784,25.3401,25.3456,20700.0
2008-05-30 15:15:00,46.35,46.35,46.2,46.27,43100.0,25.351,25.351,25.269,25.3073,43100.0
2008-05-30 15:20:00,46.26,46.29,46.19,46.27,45300.0,25.3018,25.3182,25.2635,25.3073,45300.0
2008-05-30 15:25:00,46.27,46.28,46.17,46.21,72000.0,25.3073,25.3127,25.2526,25.2745,72000.0
2008-05-30 15:30:00,46.21,46.28,46.2,46.22,47700.0,25.2745,25.3127,25.269,25.2799,47700.0
2008-05-30 15:35:00,46.22,46.22,46.16,46.18,38600.0,25.2799,25.2799,25.2471,25.258,38600.0
2008-05-30 15:40:00,46.18,46.19,46.1,46.12,90300.0,25.258,25.2635,25.2143,25.2252,90300.0
2008-05-30 15:45:00,46.11,46.24,46.1,46.23,63000.0,25.2198,25.2909,25.2143,25.2854,63000.0
2008-05-30 15:50:00,46.23,46.3,46.18,46.29,135200.0,25.2854,25.3237,25.258,25.3182,135200.0
2008-05-30 15:55:00,46.28,46.28,46.13,46.13,144100.0,25.3127,25.3127,25.2307,25.2307,144100.0
2008-06-02 09:30:00,46.24,46.34,46.09,46.33,52100.0,25.2909,25.3456,25.2088,25.3401,52100.0
2008-06-02 09:35:00,46.36,46.62,46.33,46.62,61400.0,25.3565,25.4987,25.3401,25.4987,61400.0
2008-06-02 09:40:00,46.61,46.61,46.2,46.3,53700.0,25.4932,25.4932,25.269,25.3237,53700.0
2008-06-02 09:45:00,46.3,46.3,46.04,46.17,70600.0,25.3237,25.3237,25.1815,25.2526,70600.0
2008-06-02 09:50:00,46.17,46.2,45.97,46.05,103200.0,25.2526,25.269,25.1432,25.1869,103200.0
2008-06-02 09:55:00,46.06,46.25,45.94,46.21,82500.0,25.1924,25.2963,25.1268,25.2745,82500.0
2008-06-02 10:00:00,46.2,46.26,46.09,46.22,108100.0,25.269,25.3018,25.2088,25.2799,108100.0
2008-06-02 10:05:00,46.21,46.23,46.1,46.15,41500.0,25.2745,25.2854,25.2143,25.2416,41500.0
2008-06-02 10:10:00,46.12,46.23,46.03,46.05,74300.0,25.2252,25.2854,25.176,25.1869,74300.0
2008-06-02 10:15:00,46.06,46.11,45.9,45.9,63300.0,25.1924,25.2198,25.1049,25.1049,63300.0
2008-06-02 10:20:00,45.9,46.02,45.85,45.88,66100.0,25.1049,25.1705,25.0776,25.094,66100.0
2008-06-02 10:25:00,45.89,46.0,45.86,45.93,90300.0,25.0994,25.1596,25.083,25.1213,90300.0
2008-06-02 10:30:00,45.91,45.92,45.78,45.81,37000.0,25.1104,25.1158,25.0393,25.0557,37000.0
2008-06-02 10:35:00,45.8,45.9,45.77,45.81,32700.0,25.0502,25.1049,25.0338,25.0557,32700.0
2008-06-02 10:40:00,45.82,45.93,45.8,45.83,112000.0,25.0611,25.1213,25.0502,25.0666,112000.0
2008-06-02 10:45:00,45.85,45.94,45.8,45.8,37700.0,25.0776,25.1268,25.0502,25.0502,37700.0
2008-06-02 10:50:00,45.8,45.85,45.75,45.78,26200.0,25.0502,25.0776,25.0229,25.0393,26200.0
2008-06-02 10:55:00,45.79,45.83,45.74,45.76,41800.0,25.0447,25.0666,25.0174,25.0283,41800.0
2008-06-02 11:00:00,45.76,45.83,45.7,45.7,65200.0,25.0283,25.0666,24.9955,24.9955,65200.0
2008-06-02 11:05:00,45.7,45.74,45.6,45.71,60600.0,24.9955,25.0174,24.9408,25.001,60600.0
2008-06-02 11:10:00,45.71,45.74,45.68,45.71,39400.0,25.001,25.0174,24.9846,25.001,39400.0
2008-06-02 11:15:00,45.71,45.73,45.63,45.67,123400.0,25.001,25.0119,24.9572,24.9791,123400.0
2008-06-02 11:20:00,45.66,45.73,45.61,45.67,78100.0,24.9736,25.0119,24.9463,24.9791,78100.0
2008-06-02 11:25:00,45.67,45.69,45.62,45.66,24900.0,24.9791,24.99,24.9518,24.9736,24900.0
2008-06-02 11:30:00,45.66,45.69,45.6,45.67,25200.0,24.9736,24.99,24.9408,24.9791,25200.0
2008-06-02 11:35:00,45.66,45.68,45.54,45.6,38800.0,24.9736,24.9846,24.908,24.9408,38800.0
2008-06-02 11:40:00,45.59,45.63,45.5,45.53,12800.0,24.9354,24.9572,24.8861,24.9025,12800.0
2008-06-02 11:45:00,45.54,45.54,45.41,45.44,39200.0,24.908,24.908,24.8369,24.8533,39200.0
2008-06-02 11:50:00,45.43,45.45,45.41,45.41,19600.0,24.8478,24.8588,24.8369,24.8369,19600.0
2008-06-02 11:55:00,45.42,45.5,45.4,45.47,41200.0,24.8424,24.8861,24.8314,24.8697,41200.0
2008-06-02 12:00:00,45.47,45.56,45.44,45.51,65800.0,24.8697,24.9189,24.8533,24.8916,65800.0
2008-06-02 12:05:00,45.51,45.56,45.49,45.5,113900.0,24.8916,24.9189,24.8807,24.8861,113900.0
2008-06-02 12:10:00,45.5,45.52,45.47,45.47,11500.0,24.8861,24.8971,24.8697,24.8697,11500.0
2008-06-02 12:15:00,45.47,45.52,45.45,45.51,28000.0,24.8697,24.8971,24.8588,24.8916,28000.0
2008-06-02 12:20:00,45.51,45.52,45.48,45.5,17200.0,24.8916,24.8971,24.8752,24.8861,17200.0
2008-06-02 12:25:00,45.5,45.51,45.47,45.49,13800.0,24.8861,24.8916,24.8697,24.8807,13800.0
2008-06-02 12:30:00,45.48,45.5,45.41,45.43,33400.0,24.8752,24.8861,24.8369,24.8478,33400.0
2008-06-02 12:35:00,45.42,45.45,45.34,45.36,66600.0,24.8424,24.8588,24.7986,24.8096,66600.0
2008-06-02 12:40:00,45.37,45.38,45.19,45.22,67200.0,24.815,24.8205,24.7166,24.733,67200.0
2008-06-02 12:45:00,45.22,45.32,45.21,45.22,42400.0,24.733,24.7877,24.7275,24.733,42400.0
2008-06-02 12:50:00,45.21,45.33,45.2,45.28,133700.0,24.7275,24.7931,24.722,24.7658,133700.0
2008-06-02 12:55:00,45.28,45.32,45.2,45.22,82200.0,24.7658,24.7877,24.722,24.733,82200.0
2008-06-02 13:00:00,45.21,45.21,45.1,45.19,44100.0,24.7275,24.7275,24.6673,24.7166,44100.0
2008-06-02 13:05:00,45.18,45.19,45.06,45.12,26000.0,24.7111,24.7166,24.6455,24.6783,26000.0
2008-06-02 13:10:00,45.14,45.28,45.13,45.28,14100.0,24.6892,24.7658,24.6838,24.7658,14100.0
2008-06-02 13:15:00,45.27,45.27,45.12,45.19,58200.0,24.7603,24.7603,24.6783,24.7166,58200.0
2008-06-02 13:20:00,45.18,45.19,45.1,45.19,88700.0,24.7111,24.7166,24.6673,24.7166,88700.0
2008-06-02 13:25:00,45.17,45.2,45.15,45.15,12600.0,24.7056,24.722,24.6947,24.6947,12600.0
2008-06-02 13:30:00,45.15,45.15,45.1,45.1,16400.0,24.6947,24.6947,24.6673,24.6673,16400.0
2008-06-02 13:35:00,45.11,45.15,45.1,45.14,21000.0,24.6728,24.6947,24.6673,24.6892,21000.0
2008-06-02 13:40:00,45.14,45.18,45.11,45.11,20000.0,24.6892,24.7111,24.6728,24.6728,20000.0
2008-06-02 13:45:00,45.12,45.16,45.11,45.13,20600.0,24.6783,24.7002,24.6728,24.6838,20600.0
2008-06-02 13:50:00,45.13,45.16,45.11,45.15,18200.0,24.6838,24.7002,24.6728,24.6947,18200.0
2008-06-02 13:55:00,45.15,45.25,45.14,45.25,31500.0,24.6947,24.7494,24.6892,24.7494,31500.0
2008-06-02 14:00:00,45.25,45.28,45.16,45.2,25600.0,24.7494,24.7658,24.7002,24.722,25600.0
2008-06-02 14:05:00,45.19,45.33,45.19,45.31,36200.0,24.7166,24.7931,24.7166,24.7822,36200.0
2008-06-02 14:10:00,45.31,45.39,45.25,45.32,58600.0,24.7822,24.826,24.7494,24.7877,58600.0
2008-06-02 14:15:00,45.33,45.38,45.32,45.36,25600.0,24.7931,24.8205,24.7877,24.8096,25600.0
2008-06-02 14:20:00,45.36,45.41,45.33,45.37,74500.0,24.8096,24.8369,24.7931,24.815,74500.0
2008-06-02 14:25:00,45.37,45.43,45.33,45.4,33700.0,24.815,24.8478,24.7931,24.8314,33700.0
2008-06-02 14:30:00,45.4,45.45,45.33,45.34,28500.0,24.8314,24.8588,24.7931,24.7986,28500.0
2008-06-02 14:35:00,45.33,45.44,45.33,45.35,28300.0,24.7931,24.8533,24.7931,24.8041,28300.0
2008-06-02 14:40:00,45.34,45.36,45.31,45.33,8400.0,24.7986,24.8096,24.7822,24.7931,8400.0
2008-06-02 14:45:00,45.32,45.37,45.29,45.36,10700.0,24.7877,24.815,24.7713,24.8096,10700.0
2008-06-02 14:50:00,45.34,45.35,45.31,45.31,7800.0,24.7986,24.8041,24.7822,24.7822,7800.0
2008-06-02 14:55:00,45.32,45.38,45.26,45.26,21500.0,24.7877,24.8205,24.7549,24.7549,21500.0
2008-06-02 15:00:00,45.26,45.31,45.23,45.24,55100.0,24.7549,24.7822,24.7384,24.7439,55100.0
2008-06-02 15:05:00,45.24,45.24,45.1,45.14,75600.0,24.7439,24.7439,24.6673,24.6892,75600.0
2008-06-02 15:10:00,45.14,45.2,45.1,45.13,54000.0,24.6892,24.722,24.6673,24.6838,54000.0
2008-06-02 15:15:00,45.13,45.18,45.08,45.15,48300.0,24.6838,24.7111,24.6564,24.6947,48300.0
2008-06-02 15:20:00,45.15,45.18,45.09,45.17,34000.0,24.6947,24.7111,24.6619,24.7056,34000.0
2008-06-02 15:25:00,45.16,45.38,45.16,45.33,88600.0,24.7002,24.8205,24.7002,24.7931,88600.0
2008-06-02 15:30:00,45.34,45.43,45.34,45.4,45800.0,24.7986,24.8478,24.7986,24.8314,45800.0
2008-06-02 15:35:00,45.4,45.44,45.37,45.38,40700.0,24.8314,24.8533,24.815,24.8205,40700.0
2008-06-02 15:40:00,45.38,45.52,45.37,45.5,83500.0,24.8205,24.8971,24.815,24.8861,83500.0
2008-06-02 15:45:00,45.5,45.58,45.5,45.54,52300.0,24.8861,24.9299,24.8861,24.908,52300.0
2008-06-02 15:50:00,45.54,45.63,45.48,45.61,129500.0,24.908,24.9572,24.8752,24.9463,129500.0
2008-06-02 15:55:00,45.61,45.64,45.54,45.57,93600.0,24.9463,24.9627,24.908,24.9244,93600.0
2008-06-03 09:30:00,45.76,45.76,45.26,45.33,34900.0,25.0283,25.0283,24.7549,24.7931,34900.0
2008-06-03 09:35:00,45.3,45.37,45.19,45.31,24000.0,24.7767,24.815,24.7166,24.7822,24000.0
2008-06-03 09:40:00,45.3,45.3,45.08,45.18,60100.0,24.7767,24.7767,24.6564,24.7111,60100.0
2008-06-03 09:45:00,45.14,45.25,45.11,45.2,36100.0,24.6892,24.7494,24.6728,24.722,36100.0
2008-06-03 09:50:00,45.2,45.33,45.16,45.22,27200.0,24.722,24.7931,24.7002,24.733,27200.0
2008-06-03 09:55:00,45.22,45.3,45.17,45.27,29600.0,24.733,24.7767,24.7056,24.7603,29600.0
2008-06-03 10:00:00,45.31,45.67,45.3,45.64,60900.0,24.7822,24.9791,24.7767,24.9627,60900.0
2008-06-03 10:05:00,45.65,45.69,45.51,45.57,33500.0,24.9682,24.99,24.8916,24.9244,33500.0
2008-06-03 10:10:00,45.57,45.6,45.46,45.56,25800.0,24.9244,24.9408,24.8642,24.9189,25800.0
2008-06-03 10:15:00,45.57,45.58,45.35,45.38,19400.0,24.9244,24.9299,24.8041,24.8205,19400.0
2008-06-03 10:20:00,45.38,45.41,45.23,45.23,32500.0,24.8205,24.8369,24.7384,24.7384,32500.0
2008-06-03 10:25:00,45.23,45.33,45.22,45.23,22900.0,24.7384,24.7931,24.733,24.7384,22900.0
2008-06-03 10:30:00,45.22,45.26,45.16,45.26,20800.0,24.733,24.7549,24.7002,24.7549,20800.0
2008-06-03 10:35:00,45.27,45.29,45.21,45.25,14400.0,24.7603,24.7713,24.7275,24.7494,14400.0
2008-06-03 10:40:00,45.24,45.3,45.15,45.15,42000.0,24.7439,24.7767,24.6947,24.6947,42000.0
2008-06-03 10:45:00,45.15,45.17,45.03,45.09,38400.0,24.6947,24.7056,24.6291,24.6619,38400.0
2008-06-03 10:50:00,45.1,45.27,45.1,45.2,29700.0,24.6673,24.7603,24.6673,24.722,29700.0
2008-06-03 10:55:00,45.2,45.27,45.11,45.18,20500.0,24.722,24.7603,24.6728,24.7111,20500.0
2008-06-03 11:00:00,45.18,45.29,45.14,45.14,21800.0,24.7111,24.7713,24.6892,24.6892,21800.0
2008-06-03 11:05:00,45.15,45.31,45.13,45.23,24000.0,24.6947,24.7822,24.6838,24.7384,24000.0
2008-06-03 11:10:00,45.23,45.29,45.19,45.29,127000.0,24.7384,24.7713,24.7166,24.7713,127000.0
2008-06-03 11:15:00,45.26,45.41,45.21,45.41,87600.0,24.7549,24.8369,24.7275,24.8369,87600.0
2008-06-03 11:20:00,45.4,45.4,45.26,45.37,77800.0,24.8314,24.8314,24.7549,24.815,77800.0
2008-06-03 11:25:00,45.37,45.42,45.33,45.39,19000.0,24.815,24.8424,24.7931,24.826,19000.0
2008-06-03 11:30:00,45.39,45.42,45.27,45.28,22500.0,24.826,24.8424,24.7603,24.7658,22500.0
2008-06-03 11:35:00,45.28,45.31,45.15,45.16,19400.0,24.7658,24.7822,24.6947,24.7002,19400.0
2008-06-03 11:40:00,45.18,45.22,45.14,45.22,24000.0,24.7111,24.733,24.6892,24.733,24000.0
2008-06-03 11:45:00,45.22,45.22,45.16,45.16,21500.0,24.733,24.733,24.7002,24.7002,21500.0
2008-06-03 11:50:00,45.17,45.17,45.1,45.13,28000.0,24.7056,24.7056,24.6673,24.6838,28000.0
2008-06-03 11:55:00,45.14,45.18,45.1,45.13,38400.0,24.6892,24.7111,24.6673,24.6838,38400.0
2008-06-03 12:00:00,45.13,45.13,44.98,44.98,52400.0,24.6838,24.6838,24.6017,24.6017,52400.0
2008-06-03 12:05:00,44.99,45.02,44.94,44.96,54000.0,24.6072,24.6236,24.5798,24.5908,54000.0
2008-06-03 12:10:00,44.96,45.0,44.94,44.97,30000.0,24.5908,24.6127,24.5798,24.5962,30000.0
2008-06-03 12:15:00,44.97,45.01,44.95,44.97,31200.0,24.5962,24.6181,24.5853,24.5962,31200.0
2008-06-03 12:20:00,44.98,44.99,44.93,44.96,34700.0,24.6017,24.6072,24.5744,24.5908,34700.0
2008-06-03 12:25:00,44.97,44.98,44.94,44.96,43200.0,24.5962,24.6017,24.5798,24.5908,43200.0
2008-06-03 12:30:00,44.96,45.0,44.9,45.0,41900.0,24.5908,24.6127,24.558,24.6127,41900.0
2008-06-03 12:35:00,44.99,44.99,44.93,44.94,8500.0,24.6072,24.6072,24.5744,24.5798,8500.0
2008-06-03 12:40:00,44.93,44.94,44.78,44.78,52000.0,24.5744,24.5798,24.4923,24.4923,52000.0
2008-06-03 12:45:00,44.78,44.92,44.78,44.86,33400.0,24.4923,24.5689,24.4923,24.5361,33400.0
2008-06-03 12:50:00,44.86,44.94,44.85,44.88,19800.0,24.5361,24.5798,24.5306,24.547,19800.0
2008-06-03 12:55:00,44.87,44.89,44.79,44.81,22800.0,24.5415,24.5525,24.4978,24.5087,22800.0
2008-06-03 13:00:00,44.83,44.85,44.77,44.79,21000.0,24.5197,24.5306,24.4869,24.4978,21000.0
2008-06-03 13:05:00,44.8,44.85,44.75,44.81,22200.0,24.5033,24.5306,24.4759,24.5087,22200.0
2008-06-03 13:10:00,44.82,44.96,44.79,44.91,45200.0,24.5142,24.5908,24.4978,24.5634,45200.0
2008-06-03 13:15:00,44.92,44.94,44.84,44.9,112500.0,24.5689,24.5798,24.5251,24.558,112500.0
2008-06-03 13:20:00,44.9,44.93,44.78,44.79,91300.0,24.558,24.5744,24.4923,24.4978,91300.0
2008-06-03 13:25:00,44.8,44.87,44.7,44.7,114200.0,24.5033,24.5415,24.4486,24.4486,114200.0
2008-06-03 13:30:00,44.7,44.7,44.43,44.55,130700.0,24.4486,24.4486,24.3009,24.3665,130700.0
2008-06-03 13:35:00,44.54,44.72,44.52,44.64,73400.0,24.3611,24.4595,24.3501,24.4157,73400.0
2008-06-03 13:40:00,44.65,44.65,44.55,44.63,45400.0,24.4212,24.4212,24.3665,24.4103,45400.0
2008-06-03 13:45:00,44.63,44.64,44.51,44.58,59600.0,24.4103,24.4157,24.3446,24.3829,59600.0
2008-06-03 13:50:00,44.57,44.61,44.5,44.55,168800.0,24.3775,24.3993,24.3392,24.3665,168800.0
2008-06-03 13:55:00,44.55,44.55,44.37,44.5,67700.0,24.3665,24.3665,24.2681,24.3392,67700.0
2008-06-03 14:00:00,44.5,44.52,44.35,44.43,29500.0,24.3392,24.3501,24.2571,24.3009,29500.0
2008-06-03 14:05:00,44.42,44.47,44.34,44.45,43600.0,24.2954,24.3228,24.2517,24.3118,43600.0
2008-06-03 14:10:00,44.45,44.5,44.4,44.4,23700.0,24.3118,24.3392,24.2845,24.2845,23700.0
2008-06-03 14:15:00,44.4,44.43,44.34,44.41,42100.0,24.2845,24.3009,24.2517,24.29,42100.0
2008-06-03 14:20:00,44.4,44.44,44.25,44.33,52500.0,24.2845,24.3064,24.2024,24.2462,52500.0
2008-06-03 14:25:00,44.32,44.33,44.17,44.23,78300.0,24.2407,24.2462,24.1587,24.1915,78300.0
2008-06-03 14:30:00,44.22,44.29,44.11,44.18,72000.0,24.186,24.2243,24.1259,24.1642,72000.0
2008-06-03 14:35:00,44.18,44.3,44.08,44.09,76600.0,24.1642,24.2298,24.1095,24.1149,76600.0
2008-06-03 14:40:00,44.08,44.11,43.99,44.06,112400.0,24.1095,24.1259,24.0602,24.0985,112400.0
2008-06-03 14:45:00,44.06,44.14,44.01,44.14,96300.0,24.0985,24.1423,24.0712,24.1423,96300.0
2008-06-03 14:50:00,44.14,44.25,44.06,44.23,71500.0,24.1423,24.2024,24.0985,24.1915,71500.0
2008-06-03 14:55:00,44.23,44.33,44.2,44.32,53300.0,24.1915,24.2462,24.1751,24.2407,53300.0
2008-06-03 15:00:00,44.32,44.62,44.2,44.49,143800.0,24.2407,24.4048,24.1751,24.3337,143800.0
2008-06-03 15:05:00,44.47,44.61,44.38,44.52,99100.0,24.3228,24.3993,24.2735,24.3501,99100.0
2008-06-03 15:10:00,44.53,44.54,44.42,44.49,43600.0,24.3556,24.3611,24.2954,24.3337,43600.0
2008-06-03 15:15:00,44.48,44.57,44.4,44.43,66900.0,24.3282,24.3775,24.2845,24.3009,66900.0
2008-06-03 15:20:00,44.44,44.53,44.37,44.53,44000.0,24.3064,24.3556,24.2681,24.3556,44000.0
2008-06-03 15:25:00,44.52,44.58,44.44,44.54,56100.0,24.3501,24.3829,24.3064,24.3611,56100.0
2008-06-03 15:30:00,44.55,44.7,44.44,44.58,120200.0,24.3665,24.4486,24.3064,24.3829,120200.0
2008-06-03 15:35:00,44.57,44.64,44.52,44.64,99700.0,24.3775,24.4157,24.3501,24.4157,99700.0
2008-06-03 15:40:00,44.63,44.65,44.53,44.55,74000.0,24.4103,24.4212,24.3556,24.3665,74000.0
2008-06-03 15:45:00,44.56,44.61,44.53,44.55,66400.0,24.372,24.3993,24.3556,24.3665,66400.0
2008-06-03 15:50:00,44.55,44.64,44.52,44.55,117200.0,24.3665,24.4157,24.3501,24.3665,117200.0
2008-06-03 15:55:00,44.56,44.61,44.51,44.51,122800.0,24.372,24.3993,24.3446,24.3446,122800.0
2008-06-04 09:30:00,44.49,44.62,44.1,44.18,55400.0,24.3337,24.4048,24.1204,24.1642,55400.0
2008-06-04 09:35:00,44.17,44.7,44.17,44.56,35200.0,24.1587,24.4486,24.1587,24.372,35200.0
2008-06-04 09:40:00,44.56,44.89,44.56,44.8,59200.0,24.372,24.5525,24.372,24.5033,59200.0
2008-06-04 09:45:00,44.8,45.06,44.79,44.95,102500.0,24.5033,24.6455,24.4978,24.5853,102500.0
2008-06-04 09:50:00,44.95,45.01,44.72,44.85,72700.0,24.5853,24.6181,24.4595,24.5306,72700.0
2008-06-04 09:55:00,44.85,44.92,44.75,44.8,17200.0,24.5306,24.5689,24.4759,24.5033,17200.0
2008-06-04 10:00:00,44.85,45.0,44.68,44.91,48700.0,24.5306,24.6127,24.4376,24.5634,48700.0
2008-06-04 10:05:00,44.94,44.95,44.59,44.69,74100.0,24.5798,24.5853,24.3884,24.4431,74100.0
2008-06-04 10:10:00,44.68,44.87,44.59,44.85,62100.0,24.4376,24.5415,24.3884,24.5306,62100.0
2008-06-04 10:15:00,44.86,44.89,44.69,44.77,46400.0,24.5361,24.5525,24.4431,24.4869,46400.0
2008-06-04 10:20:00,44.78,44.94,44.74,44.89,32400.0,24.4923,24.5798,24.4704,24.5525,32400.0
2008-06-04 10:25:00,44.84,44.98,44.81,44.89,44200.0,24.5251,24.6017,24.5087,24.5525,44200.0
2008-06-04 10:30:00,44.9,44.97,44.8,44.9,23900.0,24.558,24.5962,24.5033,24.558,23900.0
2008-06-04 10:35:00,44.89,45.0,44.74,44.86,49700.0,24.5525,24.6127,24.4704,24.5361,49700.0
2008-06-04 10:40:00,44.86,44.98,44.8,44.97,18100.0,24.5361,24.6017,24.5033,24.5962,18100.0
2008-06-04 10:45:00,44.96,45.08,44.94,45.05,25800.0,24.5908,24.6564,24.5798,24.64,25800.0
2008-06-04 10:50:00,45.07,45.3,45.05,45.25,62400.0,24.6509,24.7767,24.64,24.7494,62400.0
2008-06-04 10:55:00,45.26,45.31,45.18,45.19,43100.0,24.7549,24.7822,24.7111,24.7166,43100.0
2008-06-04 11:00:00,45.2,45.29,45.13,45.24,71400.0,24.722,24.7713,24.6838,24.7439,71400.0
2008-06-04 11:05:00,45.23,45.28,45.12,45.25,97100.0,24.7384,24.7658,24.6783,24.7494,97100.0
2008-06-04 11:10:00,45.24,45.34,45.23,45.23,83200.0,24.7439,24.7986,24.7384,24.7384,83200.0
2008-06-04 11:15:00,45.22,45.29,45.19,45.22,80500.0,24.733,24.7713,24.7166,24.733,80500.0
2008-06-04 11:20:00,45.24,45.32,45.2,45.28,124500.0,24.7439,24.7877,24.722,24.7658,124500.0
2008-06-04 11:25:00,45.28,45.28,45.06,45.12,112200.0,24.7658,24.7658,24.6455,24.6783,112200.0
2008-06-04 11:30:00,45.12,45.18,45.07,45.1,135900.0,24.6783,24.7111,24.6509,24.6673,135900.0
2008-06-04 11:35:00,45.11,45.25,45.09,45.22,28100.0,24.6728,24.7494,24.6619,24.733,28100.0
2008-06-04 11:40:00,45.23,45.26,45.17,45.23,21900.0,24.7384,24.7549,24.7056,24.7384,21900.0
2008-06-04 11:45:00,45.22,45.24,45.2,45.22,7700.0,24.733,24.7439,24.722,24.733,7700.0
2008-06-04 11:50:00,45.21,45.24,45.19,45.22,21600.0,24.7275,24.7439,24.7166,24.733,21600.0
2008-06-04 11:55:00,45.23,45.25,45.18,45.18,12400.0,24.7384,24.7494,24.7111,24.7111,12400.0
2008-06-04 12:00:00,45.16,45.18,45.09,45.11,20600.0,24.7002,24.7111,24.6619,24.6728,20600.0
2008-06-04 12:05:00,45.11,45.11,45.01,45.04,30900.0,24.6728,24.6728,24.6181,24.6345,30900.0
2008-06-04 12:10:00,45.05,45.14,45.03,45.14,12900.0,24.64,24.6892,24.6291,24.6892,12900.0
2008-06-04 12:15:00,45.14,45.23,45.13,45.23,18300.0,24.6892,24.7384,24.6838,24.7384,18300.0
2008-06-04 12:20:00,45.24,45.25,45.21,45.24,16200.0,24.7439,24.7494,24.7275,24.7439,16200.0
2008-06-04 12:25:00,45.22,45.25,45.15,45.16,22000.0,24.733,24.7494,24.6947,24.7002,22000.0
2008-06-04 12:30:00,45.19,45.22,45.16,45.16,17600.0,24.7166,24.733,24.7002,24.7002,17600.0
2008-06-04 12:35:00,45.18,45.22,45.03,45.06,41600.0,24.7111,24.733,24.6291,24.6455,41600.0
2008-06-04 12:40:00,45.05,45.1,44.96,44.98,51900.0,24.64,24.6673,24.5908,24.6017,51900.0
2008-06-04 12:45:00,44.96,45.04,44.93,44.96,69900.0,24.5908,24.6345,24.5744,24.5908,69900.0
2008-06-04 12:50:00,44.95,44.98,44.91,44.93,186300.0,24.5853,24.6017,24.5634,24.5744,186300.0
2008-06-04 12:55:00,44.94,44.98,44.9,44.91,92500.0,24.5798,24.6017,24.558,24.5634,92500.0
2008-06-04 13:00:00,44.91,44.98,44.85,44.9,47200.0,24.5634,24.6017,24.5306,24.558,47200.0
2008-06-04 13:05:00,44.9,44.91,44.84,44.86,59100.0,24.558,24.5634,24.5251,24.5361,59100.0
2008-06-04 13:10:00,44.88,44.98,44.88,44.97,36700.0,24.547,24.6017,24.547,24.5962,36700.0
2008-06-04 13:15:00,44.97,45.04,44.96,45.0,29100.0,24.5962,24.6345,24.5908,24.6127,29100.0
2008-06-04 13:20:00,45.0,45.08,45.0,45.03,18600.0,24.6127,24.6564,24.6127,24.6291,18600.0
2008-06-04 13:25:00,45.03,45.18,44.96,45.12,42200.0,24.6291,24.7111,24.5908,24.6783,42200.0
2008-06-04 13:30:00,45.11,45.16,45.07,45.1,165600.0,24.6728,24.7002,24.6509,24.6673,165600.0
2008-06-04 13:35:00,45.1,45.1,44.92,44.93,26400.0,24.6673,24.6673,24.5689,24.5744,26400.0
2008-06-04 13:40:00,44.94,45.04,44.94,45.01,45800.0,24.5798,24.6345,24.5798,24.6181,45800.0
2008-06-04 13:45:00,45.01,45.02,44.92,44.93,140900.0,24.6181,24.6236,24.5689,24.5744,140900.0
2008-06-04 13:50:00,44.93,45.13,44.89,45.13,22200.0,24.5744,24.6838,24.5525,24.6838,22200.0
2008-06-04 13:55:00,45.13,45.17,45.11,45.12,47300.0,24.6838,24.7056,24.6728,24.6783,47300.0
2008-06-04 14:00:00,45.11,45.12,45.02,45.1,25500.0,24.6728,24.6783,24.6236,24.6673,25500.0
2008-06-04 14:05:00,45.08,45.1,44.96,44.97,18500.0,24.6564,24.6673,24.5908,24.5962,18500.0
2008-06-04 14:10:00,44.96,44.96,44.83,44.85,26300.0,24.5908,24.5908,24.5197,24.5306,26300.0
2008-06-04 14:15:00,44.85,44.9,44.73,44.79,51600.0,24.5306,24.558,24.465,24.4978,51600.0
2008-06-04 14:20:00,44.79,44.82,44.72,44.81,36100.0,24.4978,24.5142,24.4595,24.5087,36100.0
2008-06-04 14:25:00,44.81,44.85,44.74,44.85,47800.0,24.5087,24.5306,24.4704,24.5306,47800.0
2008-06-04 14:30:00,44.85,44.96,44.78,44.88,37400.0,24.5306,24.5908,24.4923,24.547,37400.0
2008-06-04 14:35:00,44.9,44.98,44.84,44.98,29700.0,24.558,24.6017,24.5251,24.6017,29700.0
2008-06-04 14:40:00,44.97,45.0,44.93,44.95,15700.0,24.5962,24.6127,24.5744,24.5853,15700.0
2008-06-04 14:45:00,44.95,44.95,44.61,44.62,92000.0,24.5853,24.5853,24.3993,24.4048,92000.0
2008-06-04 14:50:00,44.64,44.71,44.51,44.57,55900.0,24.4157,24.454,24.3446,24.3775,55900.0
2008-06-04 14:55:00,44.56,44.69,44.48,44.58,68100.0,24.372,24.4431,24.3282,24.3829,68100.0
2008-06-04 15:00:00,44.57,44.66,44.55,44.62,50500.0,24.3775,24.4267,24.3665,24.4048,50500.0
2008-06-04 15:05:00,44.61,44.75,44.6,44.67,44800.0,24.3993,24.4759,24.3939,24.4322,44800.0
2008-06-04 15:10:00,44.69,44.74,44.57,44.66,56800.0,24.4431,24.4704,24.3775,24.4267,56800.0
2008-06-04 15:15:00,44.67,44.86,44.67,44.78,75100.0,24.4322,24.5361,24.4322,24.4923,75100.0
2008-06-04 15:20:00,44.79,44.86,44.73,44.83,41400.0,24.4978,24.5361,24.465,24.5197,41400.0
2008-06-04 15:25:00,44.86,44.9,44.7,44.74,31700.0,24.5361,24.558,24.4486,24.4704,31700.0
2008-06-04 15:30:00,44.74,44.79,44.69,44.78,37400.0,24.4704,24.4978,24.4431,24.4923,37400.0
2008-06-04 15:35:00,44.78,44.84,44.72,44.76,27100.0,24.4923,24.5251,24.4595,24.4814,27100.0
2008-06-04 15:40:00,44.76,44.77,44.64,44.64,46200.0,24.4814,24.4869,24.4157,24.4157,46200.0
2008-06-04 15:45:00,44.65,44.86,44.62,44.82,69900.0,24.4212,24.5361,24.4048,24.5142,69900.0
2008-06-04 15:50:00,44.82,44.85,44.7,44.77,94900.0,24.5142,24.5306,24.4486,24.4869,94900.0
2008-06-04 15:55:00,44.76,44.84,44.74,44.82,98100.0,24.4814,24.5251,24.4704,24.5142,98100.0
2008-06-05 09:30:00,44.95,45.01,44.74,44.77,33800.0,24.5853,24.6181,24.4704,24.4869,33800.0
2008-06-05 09:35:00,44.76,44.95,44.53,44.73,63900.0,24.4814,24.5853,24.3556,24.465,63900.0
2008-06-05 09:40:00,44.76,45.17,44.76,45.01,55000.0,24.4814,24.7056,24.4814,24.6181,55000.0
2008-06-05 09:45:00,45.02,45.09,44.98,45.06,12500.0,24.6236,24.6619,24.6017,24.6455,12500.0
2008-06-05 09:50:00,45.08,45.19,45.01,45.01,28400.0,24.6564,24.7166,24.6181,24.6181,28400.0
2008-06-05 09:55:00,45.02,45.09,44.97,45.06,18700.0,24.6236,24.6619,24.5962,24.6455,18700.0
2008-06-05 10:00:00,45.08,45.13,44.98,45.13,32500.0,24.6564,24.6838,24.6017,24.6838,32500.0
2008-06-05 10:05:00,45.13,45.15,45.06,45.15,43100.0,24.6838,24.6947,24.6455,24.6947,43100.0
2008-06-05 10:10:00,45.16,45.3,45.12,45.28,59800.0,24.7002,24.7767,24.6783,24.7658,59800.0
2008-06-05 10:15:00,45.29,45.41,45.25,45.35,62700.0,24.7713,24.8369,24.7494,24.8041,62700.0
2008-06-05 10:20:00,45.35,45.38,45.29,45.3,15700.0,24.8041,24.8205,24.7713,24.7767,15700.0
2008-06-05 10:25:00,45.31,45.38,45.23,45.3,49400.0,24.7822,24.8205,24.7384,24.7767,49400.0
2008-06-05 10:30:00,45.31,45.42,45.26,45.35,133800.0,24.7822,24.8424,24.7549,24.8041,133800.0
2008-06-05 10:35:00,45.36,45.44,45.36,45.4,99500.0,24.8096,24.8533,24.8096,24.8314,99500.0
2008-06-05 10:40:00,45.4,45.44,45.24,45.35,59600.0,24.8314,24.8533,24.7439,24.8041,59600.0
2008-06-05 10:45:00,45.34,45.45,45.32,45.38,38100.0,24.7986,24.8588,24.7877,24.8205,38100.0
2008-06-05 10:50:00,45.38,45.42,45.28,45.3,10200.0,24.8205,24.8424,24.7658,24.7767,10200.0
2008-06-05 10:55:00,45.29,45.3,45.2,45.27,20800.0,24.7713,24.7767,24.722,24.7603,20800.0
2008-06-05 11:00:00,45.26,45.32,45.25,45.25,10900.0,24.7549,24.7877,24.7494,24.7494,10900.0
2008-06-05 11:05:00,45.23,45.24,45.12,45.16,21300.0,24.7384,24.7439,24.6783,24.7002,21300.0
2008-06-05 11:10:00,45.15,45.25,45.03,45.22,135500.0,24.6947,24.7494,24.6291,24.733,135500.0
2008-06-05 11:15:00,45.22,45.22,44.8,44.89,200700.0,24.733,24.733,24.5033,24.5525,200700.0
2008-06-05 11:20:00,44.89,44.93,44.34,44.51,286500.0,24.5525,24.5744,24.2517,24.3446,286500.0
2008-06-05 11:25:00,44.51,44.54,43.65,44.18,403300.0,24.3446,24.3611,23.8743,24.1642,403300.0
2008-06-05 11:30:00,44.18,44.36,44.1,44.15,122000.0,24.1642,24.2626,24.1204,24.1477,122000.0
2008-06-05 11:35:00,44.15,44.37,44.07,44.33,73000.0,24.1477,24.2681,24.104,24.2462,73000.0
2008-06-05 11:40:00,44.36,44.36,44.25,44.28,19000.0,24.2626,24.2626,24.2024,24.2188,19000.0
2008-06-05 11:45:00,44.29,44.43,44.29,44.39,30900.0,24.2243,24.3009,24.2243,24.279,30900.0
2008-06-05 11:50:00,44.39,44.39,44.27,44.36,26200.0,24.279,24.279,24.2134,24.2626,26200.0
2008-06-05 11:55:00,44.34,44.36,44.18,44.18,16700.0,24.2517,24.2626,24.1642,24.1642,16700.0
2008-06-05 12:00:00,44.18,44.37,44.13,44.32,35100.0,24.1642,24.2681,24.1368,24.2407,35100.0
2008-06-05 12:05:00,44.34,44.34,44.29,44.29,21300.0,24.2517,24.2517,24.2243,24.2243,21300.0
2008-06-05 12:10:00,44.3,44.37,44.28,44.29,63000.0,24.2298,24.2681,24.2188,24.2243,63000.0
2008-06-05 12:15:00,44.29,44.39,44.26,44.38,16100.0,24.2243,24.279,24.2079,24.2735,16100.0
2008-06-05 12:20:00,44.38,44.46,44.33,44.42,76400.0,24.2735,24.3173,24.2462,24.2954,76400.0
2008-06-05 12:25:00,44.43,44.49,44.38,44.4,42200.0,24.3009,24.3337,24.2735,24.2845,42200.0
2008-06-05 12:30:00,44.41,44.49,44.32,44.36,33000.0,24.29,24.3337,24.2407,24.2626,33000.0
2008-06-05 12:35:00,44.36,44.36,44.15,44.19,64900.0,24.2626,24.2626,24.1477,24.1696,64900.0
2008-06-05 12:40:00,44.17,44.34,44.08,44.33,39100.0,24.1587,24.2517,24.1095,24.2462,39100.0
2008-06-05 12:45:00,44.33,44.34,44.26,44.29,21300.0,24.2462,24.2517,24.2079,24.2243,21300.0
2008-06-05 12:50:00,44.3,44.33,44.13,44.15,47900.0,24.2298,24.2462,24.1368,24.1477,47900.0
2008-06-05 12:55:00,44.15,44.18,44.12,44.12,30000.0,24.1477,24.1642,24.1313,24.1313,30000.0
2008-06-05 13:00:00,44.13,44.13,44.05,44.08,64600.0,24.1368,24.1368,24.0931,24.1095,64600.0
2008-06-05 13:05:00,44.08,44.08,43.97,44.0,85500.0,24.1095,24.1095,24.0493,24.0657,85500.0
2008-06-05 13:10:00,44.0,44.08,43.98,44.04,125400.0,24.0657,24.1095,24.0548,24.0876,125400.0
2008-06-05 13:15:00,44.07,44.12,44.04,44.11,35700.0,24.104,24.1313,24.0876,24.1259,35700.0
2008-06-05 13:20:00,44.12,44.14,44.04,44.11,36600.0,24.1313,24.1423,24.0876,24.1259,36600.0
2008-06-05 13:25:00,44.13,44.19,44.09,44.16,25700.0,24.1368,24.1696,24.1149,24.1532,25700.0
2008-06-05 13:30:00,44.17,44.24,44.15,44.23,105400.0,24.1587,24.197,24.1477,24.1915,105400.0
2008-06-05 13:35:00,44.24,44.27,44.17,44.24,68200.0,24.197,24.2134,24.1587,24.197,68200.0
2008-06-05 13:40:00,44.26,44.3,44.23,44.27,25200.0,24.2079,24.2298,24.1915,24.2134,25200.0
2008-06-05 13:45:00,44.27,44.29,44.16,44.18,25100.0,24.2134,24.2243,24.1532,24.1642,25100.0
2008-06-05 13:50:00,44.18,44.2,44.1,44.12,22900.0,24.1642,24.1751,24.1204,24.1313,22900.0
2008-06-05 13:55:00,44.12,44.16,44.1,44.11,42600.0,24.1313,24.1532,24.1204,24.1259,42600.0
2008-06-05 14:00:00,44.11,44.11,43.96,43.99,68200.0,24.1259,24.1259,24.0438,24.0602,68200.0
2008-06-05 14:05:00,43.99,44.05,43.96,43.97,89300.0,24.0602,24.0931,24.0438,24.0493,89300.0
2008-06-05 14:10:00,43.97,43.98,43.92,43.95,124400.0,24.0493,24.0548,24.0219,24.0384,124400.0
2008-06-05 14:15:00,43.95,43.96,43.9,43.92,52100.0,24.0384,24.0438,24.011,24.0219,52100.0
2008-06-05 14:20:00,43.91,43.91,43.71,43.84,114400.0,24.0165,24.0165,23.9071,23.9782,114400.0
2008-06-05 14:25:00,43.86,43.94,43.65,43.71,121300.0,23.9891,24.0329,23.8743,23.9071,121300.0
2008-06-05 14:30:00,43.72,43.77,43.64,43.68,54000.0,23.9126,23.9399,23.8688,23.8907,54000.0
2008-06-05 14:35:00,43.68,43.78,43.66,43.69,66700.0,23.8907,23.9454,23.8797,23.8961,66700.0
2008-06-05 14:40:00,43.69,43.72,43.61,43.62,65700.0,23.8961,23.9126,23.8524,23.8579,65700.0
2008-06-05 14:45:00,43.62,43.65,43.6,43.63,67700.0,23.8579,23.8743,23.8469,23.8633,67700.0
2008-06-05 14:50:00,43.63,43.75,43.57,43.74,89400.0,23.8633,23.929,23.8305,23.9235,89400.0
2008-06-05 14:55:00,43.77,43.83,43.77,43.83,61200.0,23.9399,23.9727,23.9399,23.9727,61200.0
2008-06-05 15:00:00,43.83,43.92,43.83,43.89,66500.0,23.9727,24.0219,23.9727,24.0055,66500.0
2008-06-05 15:05:00,43.9,44.13,43.9,44.12,44400.0,24.011,24.1368,24.011,24.1313,44400.0
2008-06-05 15:10:00,44.11,44.18,44.07,44.15,100800.0,24.1259,24.1642,24.104,24.1477,100800.0
2008-06-05 15:15:00,44.14,44.15,44.09,44.1,26400.0,24.1423,24.1477,24.1149,24.1204,26400.0
2008-06-05 15:20:00,44.1,44.19,44.09,44.12,39900.0,24.1204,24.1696,24.1149,24.1313,39900.0
2008-06-05 15:25:00,44.12,44.16,44.05,44.09,54200.0,24.1313,24.1532,24.0931,24.1149,54200.0
2008-06-05 15:30:00,44.09,44.28,44.09,44.23,156700.0,24.1149,24.2188,24.1149,24.1915,156700.0
2008-06-05 15:35:00,44.24,44.24,44.18,44.18,74100.0,24.197,24.197,24.1642,24.1642,74100.0
2008-06-05 15:40:00,44.18,44.21,44.09,44.1,82300.0,24.1642,24.1806,24.1149,24.1204,82300.0
2008-06-05 15:45:00,44.1,44.16,44.09,44.15,101200.0,24.1204,24.1532,24.1149,24.1477,101200.0
2008-06-05 15:50:00,44.15,44.24,44.11,44.12,96400.0,24.1477,24.197,24.1259,24.1313,96400.0
2008-06-05 15:55:00,44.12,44.24,44.11,44.18,176200.0,24.1313,24.197,24.1259,24.1642,176200.0
2008-06-06 09:30:00,43.89,44.11,43.45,43.45,73100.0,24.0055,24.1259,23.7649,23.7649,73100.0
2008-06-06 09:35:00,43.45,43.77,43.31,43.76,57100.0,23.7649,23.9399,23.6883,23.9344,57100.0
2008-06-06 09:40:00,43.76,44.05,43.76,44.01,37400.0,23.9344,24.0931,23.9344,24.0712,37400.0
2008-06-06 09:45:00,43.99,44.25,43.97,43.99,53400.0,24.0602,24.2024,24.0493,24.0602,53400.0
2008-06-06 09:50:00,43.97,43.99,43.79,43.88,45800.0,24.0493,24.0602,23.9508,24.0001,45800.0
2008-06-06 09:55:00,43.89,43.89,43.56,43.72,50000.0,24.0055,24.0055,23.825,23.9126,50000.0
2008-06-06 10:00:00,43.71,43.74,43.58,43.63,51800.0,23.9071,23.9235,23.836,23.8633,51800.0
2008-06-06 10:05:00,43.65,43.65,43.3,43.4,87600.0,23.8743,23.8743,23.6828,23.7375,87600.0
2008-06-06 10:10:00,43.4,43.47,43.36,43.38,61500.0,23.7375,23.7758,23.7157,23.7266,61500.0
2008-06-06 10:15:00,43.39,43.5,43.37,43.43,61800.0,23.7321,23.7922,23.7211,23.7539,61800.0
2008-06-06 10:20:00,43.43,43.45,43.32,43.39,60700.0,23.7539,23.7649,23.6938,23.7321,60700.0
2008-06-06 10:25:00,43.4,43.41,43.25,43.33,65500.0,23.7375,23.743,23.6555,23.6992,65500.0
2008-06-06 10:30:00,43.32,43.39,43.26,43.37,72500.0,23.6938,23.7321,23.661,23.7211,72500.0
2008-06-06 10:35:00,43.37,43.38,43.15,43.16,112800.0,23.7211,23.7266,23.6008,23.6063,112800.0
2008-06-06 10:40:00,43.17,43.18,43.04,43.09,99000.0,23.6117,23.6172,23.5406,23.568,99000.0
2008-06-06 10:45:00,43.08,43.31,43.08,43.28,61800.0,23.5625,23.6883,23.5625,23.6719,61800.0
2008-06-06 10:50:00,43.28,43.34,43.21,43.26,117400.0,23.6719,23.7047,23.6336,23.661,117400.0
2008-06-06 10:55:00,43.26,43.26,43.15,43.15,50100.0,23.661,23.661,23.6008,23.6008,50100.0
2008-06-06 11:00:00,43.15,43.26,43.13,43.24,53200.0,23.6008,23.661,23.5899,23.65,53200.0
2008-06-06 11:05:00,43.25,43.28,43.09,43.24,63900.0,23.6555,23.6719,23.568,23.65,63900.0
2008-06-06 11:10:00,43.25,43.34,43.12,43.17,84900.0,23.6555,23.7047,23.5844,23.6117,84900.0
2008-06-06 11:15:00,43.16,43.32,43.14,43.31,32900.0,23.6063,23.6938,23.5953,23.6883,32900.0
2008-06-06 11:20:00,43.32,43.37,43.3,43.3,24500.0,23.6938,23.7211,23.6828,23.6828,24500.0
2008-06-06 11:25:00,43.29,43.29,43.23,43.25,18200.0,23.6774,23.6774,23.6446,23.6555,18200.0
2008-06-06 11:30:00,43.23,43.36,43.23,43.32,12500.0,23.6446,23.7157,23.6446,23.6938,12500.0
2008-06-06 11:35:00,43.31,43.44,43.29,43.36,46300.0,23.6883,23.7594,23.6774,23.7157,46300.0
2008-06-06 11:40:00,43.37,43.4,43.31,43.35,108600.0,23.7211,23.7375,23.6883,23.7102,108600.0
2008-06-06 11:45:00,43.35,43.48,43.35,43.43,40600.0,23.7102,23.7813,23.7102,23.7539,40600.0
2008-06-06 11:50:00,43.44,43.54,43.42,43.5,51100.0,23.7594,23.8141,23.7485,23.7922,51100.0
2008-06-06 11:55:00,43.49,43.49,43.37,43.43,22700.0,23.7868,23.7868,23.7211,23.7539,22700.0
2008-06-06 12:00:00,43.42,43.44,43.33,43.35,15900.0,23.7485,23.7594,23.6992,23.7102,15900.0
2008-06-06 12:05:00,43.35,43.41,43.32,43.41,17400.0,23.7102,23.743,23.6938,23.743,17400.0
2008-06-06 12:10:00,43.43,43.56,43.43,43.52,33300.0,23.7539,23.825,23.7539,23.8032,33300.0
2008-06-06 12:15:00,43.52,43.64,43.52,43.61,23700.0,23.8032,23.8688,23.8032,23.8524,23700.0
2008-06-06 12:20:00,43.61,43.62,43.49,43.5,9100.0,23.8524,23.8579,23.7868,23.7922,9100.0
2008-06-06 12:25:00,43.51,43.54,43.37,43.37,28300.0,23.7977,23.8141,23.7211,23.7211,28300.0
2008-06-06 12:30:00,43.37,43.47,43.37,43.45,10400.0,23.7211,23.7758,23.7211,23.7649,10400.0
2008-06-06 12:35:00,43.45,43.53,43.43,43.46,23200.0,23.7649,23.8086,23.7539,23.7704,23200.0
2008-06-06 12:40:00,43.47,43.47,43.37,43.38,17100.0,23.7758,23.7758,23.7211,23.7266,17100.0
2008-06-06 12:45:00,43.38,43.41,43.37,43.39,16400.0,23.7266,23.743,23.7211,23.7321,16400.0
2008-06-06 12:50:00,43.38,43.39,43.19,43.24,60900.0,23.7266,23.7321,23.6227,23.65,60900.0
2008-06-06 12:55:00,43.22,43.22,43.15,43.18,25800.0,23.6391,23.6391,23.6008,23.6172,25800.0
2008-06-06 13:00:00,43.19,43.21,43.05,43.08,50700.0,23.6227,23.6336,23.5461,23.5625,50700.0
2008-06-06 13:05:00,43.07,43.1,43.04,43.06,33100.0,23.557,23.5735,23.5406,23.5516,33100.0
2008-06-06 13:10:00,43.05,43.16,43.03,43.13,48900.0,23.5461,23.6063,23.5352,23.5899,48900.0
2008-06-06 13:15:00,43.15,43.17,43.03,43.05,49500.0,23.6008,23.6117,23.5352,23.5461,49500.0
2008-06-06 13:20:00,43.05,43.15,43.05,43.11,43400.0,23.5461,23.6008,23.5461,23.5789,43400.0
2008-06-06 13:25:00,43.11,43.11,43.04,43.06,20300.0,23.5789,23.5789,23.5406,23.5516,20300.0
2008-06-06 13:30:00,43.07,43.13,43.04,43.12,26700.0,23.557,23.5899,23.5406,23.5844,26700.0
2008-06-06 13:35:00,43.11,43.15,43.05,43.06,37300.0,23.5789,23.6008,23.5461,23.5516,37300.0
2008-06-06 13:40:00,43.06,43.11,43.04,43.07,23600.0,23.5516,23.5789,23.5406,23.557,23600.0
2008-06-06 13:45:00,43.06,43.13,43.04,43.09,30500.0,23.5516,23.5899,23.5406,23.568,30500.0
2008-06-06 13:50:00,43.09,43.11,43.02,43.1,51700.0,23.568,23.5789,23.5297,23.5735,51700.0
2008-06-06 13:55:00,43.1,43.2,43.05,43.17,29100.0,23.5735,23.6281,23.5461,23.6117,29100.0
2008-06-06 14:00:00,43.17,43.17,43.08,43.1,18500.0,23.6117,23.6117,23.5625,23.5735,18500.0
2008-06-06 14:05:00,43.1,43.13,43.02,43.05,27800.0,23.5735,23.5899,23.5297,23.5461,27800.0
2008-06-06 14:10:00,43.06,43.09,42.95,42.96,48600.0,23.5516,23.568,23.4914,23.4969,48600.0
2008-06-06 14:15:00,42.97,43.0,42.89,42.91,87300.0,23.5023,23.5188,23.4586,23.4695,87300.0
2008-06-06 14:20:00,42.92,43.01,42.85,42.87,79200.0,23.475,23.5242,23.4367,23.4477,79200.0
2008-06-06 14:25:00,42.88,43.02,42.79,43.01,62700.0,23.4531,23.5297,23.4039,23.5242,62700.0
2008-06-06 14:30:00,43.0,43.08,42.99,43.02,25000.0,23.5188,23.5625,23.5133,23.5297,25000.0
2008-06-06 14:35:00,43.01,43.03,42.95,42.99,18200.0,23.5242,23.5352,23.4914,23.5133,18200.0
2008-06-06 14:40:00,42.99,43.06,42.97,43.02,32300.0,23.5133,23.5516,23.5023,23.5297,32300.0
2008-06-06 14:45:00,43.03,43.08,43.01,43.04,104400.0,23.5352,23.5625,23.5242,23.5406,104400.0
2008-06-06 14:50:00,43.03,43.06,42.95,42.95,28000.0,23.5352,23.5516,23.4914,23.4914,28000.0
2008-06-06 14:55:00,42.95,42.96,42.86,42.87,39700.0,23.4914,23.4969,23.4422,23.4477,39700.0
2008-06-06 15:00:00,42.88,42.98,42.85,42.98,43300.0,23.4531,23.5078,23.4367,23.5078,43300.0
2008-06-06 15:05:00,42.99,43.21,42.96,43.2,62900.0,23.5133,23.6336,23.4969,23.6281,62900.0
2008-06-06 15:10:00,43.2,43.31,43.16,43.21,74800.0,23.6281,23.6883,23.6063,23.6336,74800.0
2008-06-06 15:15:00,43.22,43.26,43.12,43.18,53400.0,23.6391,23.661,23.5844,23.6172,53400.0
2008-06-06 15:20:00,43.18,43.24,43.13,43.15,68600.0,23.6172,23.65,23.5899,23.6008,68600.0
2008-06-06 15:25:00,43.15,43.2,43.13,43.17,66700.0,23.6008,23.6281,23.5899,23.6117,66700.0
2008-06-06 15:30:00,43.18,43.21,43.05,43.09,107700.0,23.6172,23.6336,23.5461,23.568,107700.0
2008-06-06 15:35:00,43.09,43.09,43.0,43.05,132400.0,23.568,23.568,23.5188,23.5461,132400.0
2008-06-06 15:40:00,43.04,43.06,42.96,43.0,132500.0,23.5406,23.5516,23.4969,23.5188,132500.0
2008-06-06 15:45:00,42.99,43.08,42.99,43.05,117300.0,23.5133,23.5625,23.5133,23.5461,117300.0
2008-06-06 15:50:00,43.05,43.06,42.94,42.95,166500.0,23.5461,23.5516,23.4859,23.4914,166500.0
2008-06-06 15:55:00,42.96,42.96,42.83,42.83,206800.0,23.4969,23.4969,23.4258,23.4258,206800.0
2008-06-09 09:30:00,42.93,43.25,42.54,42.54,65500.0,23.4805,23.6555,23.2672,23.2672,65500.0
2008-06-09 09:35:00,42.55,42.66,42.29,42.48,96000.0,23.2726,23.3328,23.1304,23.2343,96000.0
2008-06-09 09:40:00,42.43,42.43,42.1,42.22,94700.0,23.207,23.207,23.0265,23.0921,94700.0
2008-06-09 09:45:00,42.22,42.23,42.09,42.11,74000.0,23.0921,23.0976,23.021,23.032,74000.0
2008-06-09 09:50:00,42.11,42.35,42.08,42.2,82300.0,23.032,23.1632,23.0156,23.0812,82300.0
2008-06-09 09:55:00,42.21,42.42,42.17,42.4,46700.0,23.0867,23.2015,23.0648,23.1906,46700.0
2008-06-09 10:00:00,42.41,42.47,42.16,42.25,81900.0,23.1961,23.2289,23.0593,23.1085,81900.0
2008-06-09 10:05:00,42.27,42.48,42.17,42.43,65900.0,23.1195,23.2343,23.0648,23.207,65900.0
2008-06-09 10:10:00,42.44,42.67,42.36,42.6,72500.0,23.2125,23.3383,23.1687,23.3,72500.0
2008-06-09 10:15:00,42.6,42.62,42.27,42.33,120300.0,23.3,23.3109,23.1195,23.1523,120300.0
2008-06-09 10:20:00,42.35,42.54,42.26,42.41,54500.0,23.1632,23.2672,23.114,23.1961,54500.0
2008-06-09 10:25:00,42.41,42.42,42.2,42.23,47900.0,23.1961,23.2015,23.0812,23.0976,47900.0
2008-06-09 10:30:00,42.22,42.36,42.2,42.29,35200.0,23.0921,23.1687,23.0812,23.1304,35200.0
2008-06-09 10:35:00,42.28,42.3,42.15,42.15,45100.0,23.125,23.1359,23.0538,23.0538,45100.0
2008-06-09 10:40:00,42.13,42.17,42.09,42.12,61000.0,23.0429,23.0648,23.021,23.0374,61000.0
2008-06-09 10:45:00,42.14,42.15,41.95,42.01,76600.0,23.0484,23.0538,22.9445,22.9773,76600.0
2008-06-09 10:50:00,42.04,42.09,41.89,41.98,31900.0,22.9937,23.021,22.9116,22.9609,31900.0
2008-06-09 10:55:00,41.95,42.05,41.91,41.91,30700.0,22.9445,22.9992,22.9226,22.9226,30700.0
2008-06-09 11:00:00,41.91,41.91,41.79,41.83,69600.0,22.9226,22.9226,22.8569,22.8788,69600.0
2008-06-09 11:05:00,41.84,41.84,41.57,41.6,104600.0,22.8843,22.8843,22.7366,22.753,104600.0
2008-06-09 11:10:00,41.59,41.65,41.56,41.61,97700.0,22.7476,22.7804,22.7312,22.7585,97700.0
2008-06-09 11:15:00,41.61,41.69,41.52,41.56,68000.0,22.7585,22.8023,22.7093,22.7312,68000.0
2008-06-09 11:20:00,41.59,41.59,41.52,41.54,47500.0,22.7476,22.7476,22.7093,22.7202,47500.0
2008-06-09 11:25:00,41.54,41.63,41.52,41.61,53300.0,22.7202,22.7694,22.7093,22.7585,53300.0
2008-06-09 11:30:00,41.63,41.73,41.61,41.68,56000.0,22.7694,22.8241,22.7585,22.7968,56000.0
2008-06-09 11:35:00,41.7,41.78,41.68,41.73,50500.0,22.8077,22.8515,22.7968,22.8241,50500.0
2008-06-09 11:40:00,41.77,41.87,41.76,41.83,100700.0,22.846,22.9007,22.8405,22.8788,100700.0
2008-06-09 11:45:00,41.83,41.85,41.78,41.85,23800.0,22.8788,22.8898,22.8515,22.8898,23800.0
2008-06-09 11:50:00,41.87,41.93,41.87,41.89,25700.0,22.9007,22.9335,22.9007,22.9116,25700.0
2008-06-09 11:55:00,41.89,41.91,41.87,41.88,15400.0,22.9116,22.9226,22.9007,22.9062,15400.0
2008-06-09 12:00:00,41.88,41.89,41.84,41.84,32700.0,22.9062,22.9116,22.8843,22.8843,32700.0
2008-06-09 12:05:00,41.83,41.83,41.71,41.8,23600.0,22.8788,22.8788,22.8132,22.8624,23600.0
2008-06-09 12:10:00,41.81,41.9,41.81,41.9,11800.0,22.8679,22.9171,22.8679,22.9171,11800.0
2008-06-09 12:15:00,41.88,41.96,41.85,41.86,38500.0,22.9062,22.9499,22.8898,22.8952,38500.0
2008-06-09 12:20:00,41.87,41.89,41.82,41.86,78300.0,22.9007,22.9116,22.8734,22.8952,78300.0
2008-06-09 12:25:00,41.86,41.87,41.84,41.84,13300.0,22.8952,22.9007,22.8843,22.8843,13300.0
2008-06-09 12:30:00,41.85,41.87,41.79,41.84,42900.0,22.8898,22.9007,22.8569,22.8843,42900.0
2008-06-09 12:35:00,41.85,41.85,41.8,41.82,16800.0,22.8898,22.8898,22.8624,22.8734,16800.0
2008-06-09 12:40:00,41.82,41.86,41.81,41.85,13400.0,22.8734,22.8952,22.8679,22.8898,13400.0
2008-06-09 12:45:00,41.86,41.87,41.82,41.86,11600.0,22.8952,22.9007,22.8734,22.8952,11600.0
2008-06-09 12:50:00,41.87,41.94,41.86,41.93,18200.0,22.9007,22.939,22.8952,22.9335,18200.0
2008-06-09 12:55:00,41.92,41.93,41.89,41.92,11600.0,22.9281,22.9335,22.9116,22.9281,11600.0
2008-06-09 13:00:00,41.92,41.93,41.83,41.85,12600.0,22.9281,22.9335,22.8788,22.8898,12600.0
2008-06-09 13:05:00,41.84,41.84,41.7,41.72,41800.0,22.8843,22.8843,22.8077,22.8187,41800.0
2008-06-09 13:10:00,41.72,41.75,41.66,41.66,26800.0,22.8187,22.8351,22.7858,22.7858,26800.0
2008-06-09 13:15:00,41.66,41.66,41.5,41.52,70400.0,22.7858,22.7858,22.6983,22.7093,70400.0
2008-06-09 13:20:00,41.53,41.55,41.45,41.45,24200.0,22.7147,22.7257,22.671,22.671,24200.0
2008-06-09 13:25:00,41.46,41.51,41.42,41.48,65300.0,22.6765,22.7038,22.6546,22.6874,65300.0
2008-06-09 13:30:00,41.48,41.49,41.38,41.39,75800.0,22.6874,22.6929,22.6327,22.6382,75800.0
2008-06-09 13:35:00,41.39,41.4,41.29,41.34,87600.0,22.6382,22.6436,22.5835,22.6108,87600.0
2008-06-09 13:40:00,41.34,41.37,41.26,41.34,78900.0,22.6108,22.6272,22.5671,22.6108,78900.0
2008-06-09 13:45:00,41.34,41.37,41.25,41.27,93200.0,22.6108,22.6272,22.5616,22.5725,93200.0
2008-06-09 13:50:00,41.27,41.29,41.17,41.24,107900.0,22.5725,22.5835,22.5178,22.5561,107900.0
2008-06-09 13:55:00,41.25,41.47,41.2,41.42,108000.0,22.5616,22.6819,22.5342,22.6546,108000.0
2008-06-09 14:00:00,41.42,41.51,41.38,41.44,90500.0,22.6546,22.7038,22.6327,22.6655,90500.0
2008-06-09 14:05:00,41.46,41.5,41.32,41.35,293500.0,22.6765,22.6983,22.5999,22.6163,293500.0
2008-06-09 14:10:00,41.36,41.38,41.25,41.31,155800.0,22.6218,22.6327,22.5616,22.5944,155800.0
2008-06-09 14:15:00,41.31,41.32,41.24,41.31,41700.0,22.5944,22.5999,22.5561,22.5944,41700.0
2008-06-09 14:20:00,41.31,41.36,41.26,41.35,105900.0,22.5944,22.6218,22.5671,22.6163,105900.0
2008-06-09 14:25:00,41.35,41.49,41.29,41.48,85800.0,22.6163,22.6929,22.5835,22.6874,85800.0
2008-06-09 14:30:00,41.48,41.56,41.41,41.43,177100.0,22.6874,22.7312,22.6491,22.66,177100.0
2008-06-09 14:35:00,41.44,41.65,41.42,41.58,123300.0,22.6655,22.7804,22.6546,22.7421,123300.0
2008-06-09 14:40:00,41.59,41.6,41.47,41.49,81800.0,22.7476,22.753,22.6819,22.6929,81800.0
2008-06-09 14:45:00,41.51,41.7,41.5,41.69,109400.0,22.7038,22.8077,22.6983,22.8023,109400.0
2008-06-09 14:50:00,41.7,41.8,41.67,41.73,105300.0,22.8077,22.8624,22.7913,22.8241,105300.0
2008-06-09 14:55:00,41.73,41.82,41.54,41.67,183600.0,22.8241,22.8734,22.7202,22.7913,183600.0
2008-06-09 15:00:00,41.68,41.71,41.56,41.57,70100.0,22.7968,22.8132,22.7312,22.7366,70100.0
2008-06-09 15:05:00,41.57,41.67,41.5,41.63,81600.0,22.7366,22.7913,22.6983,22.7694,81600.0
2008-06-09 15:10:00,41.62,41.8,41.61,41.75,105000.0,22.764,22.8624,22.7585,22.8351,105000.0
2008-06-09 15:15:00,41.75,41.87,41.75,41.84,94000.0,22.8351,22.9007,22.8351,22.8843,94000.0
2008-06-09 15:20:00,41.83,41.95,41.75,41.85,83400.0,22.8788,22.9445,22.8351,22.8898,83400.0
2008-06-09 15:25:00,41.84,41.87,41.74,41.86,85100.0,22.8843,22.9007,22.8296,22.8952,85100.0
2008-06-09 15:30:00,41.85,41.97,41.85,41.87,97600.0,22.8898,22.9554,22.8898,22.9007,97600.0
2008-06-09 15:35:00,41.86,41.94,41.85,41.92,74500.0,22.8952,22.939,22.8898,22.9281,74500.0
2008-06-09 15:40:00,41.92,42.15,41.89,42.12,114900.0,22.9281,23.0538,22.9116,23.0374,114900.0
2008-06-09 15:45:00,42.12,42.16,42.02,42.08,122700.0,23.0374,23.0593,22.9827,23.0156,122700.0
2008-06-09 15:50:00,42.07,42.16,42.03,42.05,179600.0,23.0101,23.0593,22.9882,22.9992,179600.0
2008-06-09 15:55:00,42.06,42.19,42.06,42.19,216200.0,23.0046,23.0757,23.0046,23.0757,216200.0
2008-06-10 09:30:00,41.62,41.84,41.39,41.42,53200.0,22.764,22.8843,22.6382,22.6546,53200.0
2008-06-10 09:35:00,41.41,41.49,41.3,41.45,67700.0,22.6491,22.6929,22.5889,22.671,67700.0
2008-06-10 09:40:00,41.41,41.54,41.4,41.4,34100.0,22.6491,22.7202,22.6436,22.6436,34100.0
2008-06-10 09:45:00,41.4,41.41,41.25,41.31,65300.0,22.6436,22.6491,22.5616,22.5944,65300.0
2008-06-10 09:50:00,41.34,41.4,41.3,41.33,51600.0,22.6108,22.6436,22.5889,22.6054,51600.0
2008-06-10 09:55:00,41.3,41.33,41.18,41.24,112100.0,22.5889,22.6054,22.5233,22.5561,112100.0
2008-06-10 10:00:00,41.22,41.46,41.2,41.42,71100.0,22.5452,22.6765,22.5342,22.6546,71100.0
2008-06-10 10:05:00,41.43,41.61,41.38,41.52,65500.0,22.66,22.7585,22.6327,22.7093,65500.0
2008-06-10 10:10:00,41.52,41.85,41.52,41.85,89700.0,22.7093,22.8898,22.7093,22.8898,89700.0
2008-06-10 10:15:00,41.83,41.93,41.76,41.86,59200.0,22.8788,22.9335,22.8405,22.8952,59200.0
2008-06-10 10:20:00,41.86,41.86,41.55,41.58,44200.0,22.8952,22.8952,22.7257,22.7421,44200.0
2008-06-10 10:25:00,41.56,41.69,41.54,41.56,51600.0,22.7312,22.8023,22.7202,22.7312,51600.0
2008-06-10 10:30:00,41.55,41.58,41.43,41.53,130400.0,22.7257,22.7421,22.66,22.7147,130400.0
2008-06-10 10:35:00,41.52,41.52,41.39,41.5,44800.0,22.7093,22.7093,22.6382,22.6983,44800.0
2008-06-10 10:40:00,41.5,41.5,41.33,41.47,55500.0,22.6983,22.6983,22.6054,22.6819,55500.0
2008-06-10 10:45:00,41.46,41.67,41.46,41.63,57300.0,22.6765,22.7913,22.6765,22.7694,57300.0
2008-06-10 10:50:00,41.63,41.67,41.54,41.55,24700.0,22.7694,22.7913,22.7202,22.7257,24700.0
2008-06-10 10:55:00,41.55,41.6,41.44,41.53,28500.0,22.7257,22.753,22.6655,22.7147,28500.0
2008-06-10 11:00:00,41.54,41.69,41.46,41.53,28500.0,22.7202,22.8023,22.6765,22.7147,28500.0
2008-06-10 11:05:00,41.51,41.51,41.39,41.45,37200.0,22.7038,22.7038,22.6382,22.671,37200.0
2008-06-10 11:10:00,41.46,41.5,41.36,41.36,14600.0,22.6765,22.6983,22.6218,22.6218,14600.0
2008-06-10 11:15:00,41.37,41.47,41.35,41.47,17000.0,22.6272,22.6819,22.6163,22.6819,17000.0
2008-06-10 11:20:00,41.47,41.56,41.44,41.56,25000.0,22.6819,22.7312,22.6655,22.7312,25000.0
2008-06-10 11:25:00,41.56,41.62,41.51,41.52,39800.0,22.7312,22.764,22.7038,22.7093,39800.0
2008-06-10 11:30:00,41.52,41.59,41.49,41.55,31700.0,22.7093,22.7476,22.6929,22.7257,31700.0
2008-06-10 11:35:00,41.52,41.56,41.43,41.47,18900.0,22.7093,22.7312,22.66,22.6819,18900.0
2008-06-10 11:40:00,41.48,41.61,41.46,41.58,16500.0,22.6874,22.7585,22.6765,22.7421,16500.0
2008-06-10 11:45:00,41.59,41.68,41.55,41.61,32200.0,22.7476,22.7968,22.7257,22.7585,32200.0
2008-06-10 11:50:00,41.62,41.66,41.52,41.62,50600.0,22.764,22.7858,22.7093,22.764,50600.0
2008-06-10 11:55:00,41.61,41.63,41.53,41.58,19500.0,22.7585,22.7694,22.7147,22.7421,19500.0
2008-06-10 12:00:00,41.59,41.63,41.51,41.62,44400.0,22.7476,22.7694,22.7038,22.764,44400.0
2008-06-10 12:05:00,41.63,41.71,41.6,41.6,98300.0,22.7694,22.8132,22.753,22.753,98300.0
2008-06-10 12:10:00,41.6,41.74,41.6,41.68,69500.0,22.753,22.8296,22.753,22.7968,69500.0
2008-06-10 12:15:00,41.68,41.81,41.66,41.79,44200.0,22.7968,22.8679,22.7858,22.8569,44200.0
2008-06-10 12:20:00,41.77,41.79,41.71,41.78,40300.0,22.846,22.8569,22.8132,22.8515,40300.0
2008-06-10 12:25:00,41.78,41.82,41.71,41.82,79800.0,22.8515,22.8734,22.8132,22.8734,79800.0
2008-06-10 12:30:00,41.82,41.89,41.77,41.83,95500.0,22.8734,22.9116,22.846,22.8788,95500.0
2008-06-10 12:35:00,41.84,41.87,41.83,41.86,36100.0,22.8843,22.9007,22.8788,22.8952,36100.0
2008-06-10 12:40:00,41.86,41.86,41.74,41.75,67900.0,22.8952,22.8952,22.8296,22.8351,67900.0
2008-06-10 12:45:00,41.75,41.84,41.74,41.79,54500.0,22.8351,22.8843,22.8296,22.8569,54500.0
2008-06-10 12:50:00,41.79,41.82,41.74,41.82,34700.0,22.8569,22.8734,22.8296,22.8734,34700.0
2008-06-10 12:55:00,41.82,41.93,41.82,41.85,60300.0,22.8734,22.9335,22.8734,22.8898,60300.0
2008-06-10 13:00:00,41.85,41.87,41.8,41.85,30900.0,22.8898,22.9007,22.8624,22.8898,30900.0
2008-06-10 13:05:00,41.84,41.87,41.79,41.81,23500.0,22.8843,22.9007,22.8569,22.8679,23500.0
2008-06-10 13:10:00,41.83,42.09,41.83,42.08,163800.0,22.8788,23.021,22.8788,23.0156,163800.0
2008-06-10 13:15:00,42.09,42.17,42.07,42.13,42700.0,23.021,23.0648,23.0101,23.0429,42700.0
2008-06-10 13:20:00,42.13,42.29,42.1,42.19,93500.0,23.0429,23.1304,23.0265,23.0757,93500.0
2008-06-10 13:25:00,42.19,42.28,42.07,42.13,86300.0,23.0757,23.125,23.0101,23.0429,86300.0
2008-06-10 13:30:00,42.11,42.12,41.9,41.93,44900.0,23.032,23.0374,22.9171,22.9335,44900.0
2008-06-10 13:35:00,41.91,41.98,41.86,41.88,36500.0,22.9226,22.9609,22.8952,22.9062,36500.0
2008-06-10 13:40:00,41.86,41.92,41.79,41.88,44100.0,22.8952,22.9281,22.8569,22.9062,44100.0
2008-06-10 13:45:00,41.89,41.9,41.82,41.87,25100.0,22.9116,22.9171,22.8734,22.9007,25100.0
2008-06-10 13:50:00,41.87,41.91,41.83,41.86,27900.0,22.9007,22.9226,22.8788,22.8952,27900.0
2008-06-10 13:55:00,41.85,41.86,41.72,41.79,36900.0,22.8898,22.8952,22.8187,22.8569,36900.0
2008-06-10 14:00:00,41.78,41.8,41.62,41.7,88300.0,22.8515,22.8624,22.764,22.8077,88300.0
2008-06-10 14:05:00,41.7,41.71,41.5,41.53,101000.0,22.8077,22.8132,22.6983,22.7147,101000.0
2008-06-10 14:10:00,41.53,41.61,41.53,41.61,64600.0,22.7147,22.7585,22.7147,22.7585,64600.0
2008-06-10 14:15:00,41.61,41.67,41.54,41.59,155700.0,22.7585,22.7913,22.7202,22.7476,155700.0
2008-06-10 14:20:00,41.57,41.65,41.57,41.61,126100.0,22.7366,22.7804,22.7366,22.7585,126100.0
2008-06-10 14:25:00,41.59,41.72,41.57,41.71,80500.0,22.7476,22.8187,22.7366,22.8132,80500.0
2008-06-10 14:30:00,41.69,41.72,41.67,41.68,17100.0,22.8023,22.8187,22.7913,22.7968,17100.0
2008-06-10 14:35:00,41.66,41.73,41.61,41.7,48600.0,22.7858,22.8241,22.7585,22.8077,48600.0
2008-06-10 14:40:00,41.71,41.77,41.69,41.71,45400.0,22.8132,22.846,22.8023,22.8132,45400.0
2008-06-10 14:45:00,41.71,41.73,41.67,41.72,48000.0,22.8132,22.8241,22.7913,22.8187,48000.0
2008-06-10 14:50:00,41.71,41.72,41.65,41.68,24700.0,22.8132,22.8187,22.7804,22.7968,24700.0
2008-06-10 14:55:00,41.69,41.82,41.68,41.82,45100.0,22.8023,22.8734,22.7968,22.8734,45100.0
2008-06-10 15:00:00,41.82,41.92,41.79,41.87,86100.0,22.8734,22.9281,22.8569,22.9007,86100.0
2008-06-10 15:05:00,41.87,41.89,41.85,41.88,46400.0,22.9007,22.9116,22.8898,22.9062,46400.0
2008-06-10 15:10:00,41.88,41.95,41.87,41.95,51600.0,22.9062,22.9445,22.9007,22.9445,51600.0
2008-06-10 15:15:00,41.93,41.94,41.85,41.88,69000.0,22.9335,22.939,22.8898,22.9062,69000.0
2008-06-10 15:20:00,41.89,42.0,41.88,41.96,58400.0,22.9116,22.9718,22.9062,22.9499,58400.0
2008-06-10 15:25:00,41.95,41.99,41.93,41.93,43900.0,22.9445,22.9663,22.9335,22.9335,43900.0
2008-06-10 15:30:00,41.93,41.96,41.84,41.85,56300.0,22.9335,22.9499,22.8843,22.8898,56300.0
2008-06-10 15:35:00,41.84,41.9,41.84,41.89,58600.0,22.8843,22.9171,22.8843,22.9116,58600.0
2008-06-10 15:40:00,41.88,41.9,41.81,41.88,82400.0,22.9062,22.9171,22.8679,22.9062,82400.0
2008-06-10 15:45:00,41.88,41.93,41.88,41.88,38300.0,22.9062,22.9335,22.9062,22.9062,38300.0
2008-06-10 15:50:00,41.87,41.99,41.84,41.98,116200.0,22.9007,22.9663,22.8843,22.9609,116200.0
2008-06-10 15:55:00,41.98,42.04,41.92,41.92,281800.0,22.9609,22.9937,22.9281,22.9281,281800.0
2008-06-11 09:30:00,41.69,41.75,41.47,41.66,96000.0,22.8023,22.8351,22.6819,22.7858,96000.0
2008-06-11 09:35:00,41.67,41.7,41.37,41.45,64800.0,22.7913,22.8077,22.6272,22.671,64800.0
2008-06-11 09:40:00,41.44,41.44,41.18,41.21,115000.0,22.6655,22.6655,22.5233,22.5397,115000.0
2008-06-11 09:45:00,41.2,41.36,41.18,41.25,39700.0,22.5342,22.6218,22.5233,22.5616,39700.0
2008-06-11 09:50:00,41.26,41.29,41.18,41.29,71600.0,22.5671,22.5835,22.5233,22.5835,71600.0
2008-06-11 09:55:00,41.26,41.36,41.23,41.27,43800.0,22.5671,22.6218,22.5507,22.5725,43800.0
2008-06-11 10:00:00,41.27,41.33,41.2,41.22,67100.0,22.5725,22.6054,22.5342,22.5452,67100.0
2008-06-11 10:05:00,41.22,41.25,41.01,41.02,76100.0,22.5452,22.5616,22.4303,22.4358,76100.0
2008-06-11 10:10:00,41.03,41.05,40.81,40.84,122100.0,22.4413,22.4522,22.3209,22.3373,122100.0
2008-06-11 10:15:00,40.82,40.85,40.61,40.64,154500.0,22.3264,22.3428,22.2116,22.228,154500.0
2008-06-11 10:20:00,40.65,40.67,40.39,40.47,100400.0,22.2334,22.2444,22.0912,22.135,100400.0
2008-06-11 10:25:00,40.47,40.5,40.31,40.36,131300.0,22.135,22.1514,22.0475,22.0748,131300.0
2008-06-11 10:30:00,40.36,40.78,40.34,40.74,115800.0,22.0748,22.3045,22.0639,22.2827,115800.0
2008-06-11 10:35:00,40.72,40.77,40.57,40.69,72100.0,22.2717,22.2991,22.1897,22.2553,72100.0
2008-06-11 10:40:00,40.69,40.7,40.54,40.56,49000.0,22.2553,22.2608,22.1733,22.1842,49000.0
2008-06-11 10:45:00,40.57,40.84,40.54,40.81,41400.0,22.1897,22.3373,22.1733,22.3209,41400.0
2008-06-11 10:50:00,40.78,40.89,40.75,40.86,33800.0,22.3045,22.3647,22.2881,22.3483,33800.0
2008-06-11 10:55:00,40.88,41.08,40.79,41.03,51600.0,22.3592,22.4686,22.31,22.4413,51600.0
2008-06-11 11:00:00,41.02,41.06,40.9,40.92,63200.0,22.4358,22.4577,22.3702,22.3811,63200.0
2008-06-11 11:05:00,40.92,41.02,40.89,40.98,35600.0,22.3811,22.4358,22.3647,22.4139,35600.0
2008-06-11 11:10:00,40.98,41.06,40.96,41.02,36300.0,22.4139,22.4577,22.403,22.4358,36300.0
2008-06-11 11:15:00,41.01,41.13,41.01,41.1,111500.0,22.4303,22.496,22.4303,22.4796,111500.0
2008-06-11 11:20:00,41.1,41.1,40.93,40.98,25100.0,22.4796,22.4796,22.3866,22.4139,25100.0
2008-06-11 11:25:00,40.97,40.97,40.8,40.81,43600.0,22.4085,22.4085,22.3155,22.3209,43600.0
2008-06-11 11:30:00,40.81,40.93,40.77,40.83,35900.0,22.3209,22.3866,22.2991,22.3319,35900.0
2008-06-11 11:35:00,40.84,40.94,40.82,40.91,35800.0,22.3373,22.392,22.3264,22.3756,35800.0
2008-06-11 11:40:00,40.91,40.97,40.82,40.89,41400.0,22.3756,22.4085,22.3264,22.3647,41400.0
2008-06-11 11:45:00,40.89,40.89,40.73,40.77,29300.0,22.3647,22.3647,22.2772,22.2991,29300.0
2008-06-11 11:50:00,40.78,40.87,40.73,40.82,62200.0,22.3045,22.3538,22.2772,22.3264,62200.0
2008-06-11 11:55:00,40.81,41.02,40.81,40.97,27200.0,22.3209,22.4358,22.3209,22.4085,27200.0
2008-06-11 12:00:00,40.96,40.96,40.88,40.92,18200.0,22.403,22.403,22.3592,22.3811,18200.0
2008-06-11 12:05:00,40.93,40.98,40.9,40.93,55500.0,22.3866,22.4139,22.3702,22.3866,55500.0
2008-06-11 12:10:00,40.92,40.98,40.85,40.88,47400.0,22.3811,22.4139,22.3428,22.3592,47400.0
2008-06-11 12:15:00,40.88,40.97,40.82,40.89,14800.0,22.3592,22.4085,22.3264,22.3647,14800.0
2008-06-11 12:20:00,40.9,40.92,40.85,40.9,9600.0,22.3702,22.3811,22.3428,22.3702,9600.0
2008-06-11 12:25:00,40.92,40.94,40.74,40.74,24300.0,22.3811,22.392,22.2827,22.2827,24300.0
2008-06-11 12:30:00,40.74,40.78,40.72,40.78,21800.0,22.2827,22.3045,22.2717,22.3045,21800.0
2008-06-11 12:35:00,40.79,40.84,40.72,40.74,26700.0,22.31,22.3373,22.2717,22.2827,26700.0
2008-06-11 12:40:00,40.75,40.81,40.63,40.68,30700.0,22.2881,22.3209,22.2225,22.2498,30700.0
2008-06-11 12:45:00,40.68,40.74,40.68,40.7,18000.0,22.2498,22.2827,22.2498,22.2608,18000.0
2008-06-11 12:50:00,40.73,40.73,40.62,40.66,26400.0,22.2772,22.2772,22.217,22.2389,26400.0
2008-06-11 12:55:00,40.65,40.7,40.62,40.7,23200.0,22.2334,22.2608,22.217,22.2608,23200.0
2008-06-11 13:00:00,40.7,40.8,40.66,40.78,23500.0,22.2608,22.3155,22.2389,22.3045,23500.0
2008-06-11 13:05:00,40.78,40.78,40.7,40.75,13900.0,22.3045,22.3045,22.2608,22.2881,13900.0
2008-06-11 13:10:00,40.74,40.74,40.64,40.68,41000.0,22.2827,22.2827,22.228,22.2498,41000.0
2008-06-11 13:15:00,40.7,40.79,40.69,40.74,29100.0,22.2608,22.31,22.2553,22.2827,29100.0
2008-06-11 13:20:00,40.75,40.8,40.71,40.74,14300.0,22.2881,22.3155,22.2662,22.2827,14300.0
2008-06-11 13:25:00,40.72,40.8,40.72,40.8,18800.0,22.2717,22.3155,22.2717,22.3155,18800.0
2008-06-11 13:30:00,40.79,40.79,40.72,40.73,15000.0,22.31,22.31,22.2717,22.2772,15000.0
2008-06-11 13:35:00,40.74,40.81,40.71,40.72,34000.0,22.2827,22.3209,22.2662,22.2717,34000.0
2008-06-11 13:40:00,40.71,40.8,40.71,40.79,16400.0,22.2662,22.3155,22.2662,22.31,16400.0
2008-06-11 13:45:00,40.79,40.83,40.72,40.76,19600.0,22.31,22.3319,22.2717,22.2936,19600.0
2008-06-11 13:50:00,40.76,40.79,40.67,40.68,16200.0,22.2936,22.31,22.2444,22.2498,16200.0
2008-06-11 13:55:00,40.7,40.79,40.65,40.75,28300.0,22.2608,22.31,22.2334,22.2881,28300.0
2008-06-11 14:00:00,40.76,40.81,40.65,40.76,34400.0,22.2936,22.3209,22.2334,22.2936,34400.0
2008-06-11 14:05:00,40.76,40.91,40.7,40.88,78000.0,22.2936,22.3756,22.2608,22.3592,78000.0
2008-06-11 14:10:00,40.86,40.89,40.76,40.84,26100.0,22.3483,22.3647,22.2936,22.3373,26100.0
2008-06-11 14:15:00,40.85,40.89,40.84,40.87,13300.0,22.3428,22.3647,22.3373,22.3538,13300.0
2008-06-11 14:20:00,40.85,40.96,40.84,40.87,33800.0,22.3428,22.403,22.3373,22.3538,33800.0
2008-06-11 14:25:00,40.87,40.95,40.85,40.87,51200.0,22.3538,22.3975,22.3428,22.3538,51200.0
2008-06-11 14:30:00,40.87,40.93,40.82,40.83,50100.0,22.3538,22.3866,22.3264,22.3319,50100.0
2008-06-11 14:35:00,40.82,40.82,40.72,40.77,24300.0,22.3264,22.3264,22.2717,22.2991,24300.0
2008-06-11 14:40:00,40.76,40.85,40.74,40.75,122400.0,22.2936,22.3428,22.2827,22.2881,122400.0
2008-06-11 14:45:00,40.76,40.77,40.71,40.72,20300.0,22.2936,22.2991,22.2662,22.2717,20300.0
2008-06-11 14:50:00,40.72,40.77,40.72,40.74,12100.0,22.2717,22.2991,22.2717,22.2827,12100.0
2008-06-11 14:55:00,40.74,40.76,40.67,40.69,32300.0,22.2827,22.2936,22.2444,22.2553,32300.0
2008-06-11 15:00:00,40.68,40.76,40.67,40.72,22100.0,22.2498,22.2936,22.2444,22.2717,22100.0
2008-06-11 15:05:00,40.72,40.74,40.69,40.72,18000.0,22.2717,22.2827,22.2553,22.2717,18000.0
2008-06-11 15:10:00,40.72,40.77,40.69,40.69,34800.0,22.2717,22.2991,22.2553,22.2553,34800.0
2008-06-11 15:15:00,40.7,40.71,40.59,40.59,32300.0,22.2608,22.2662,22.2006,22.2006,32300.0
2008-06-11 15:20:00,40.59,40.62,40.5,40.5,69200.0,22.2006,22.217,22.1514,22.1514,69200.0
2008-06-11 15:25:00,40.51,40.55,40.45,40.55,73800.0,22.1569,22.1787,22.124,22.1787,73800.0
2008-06-11 15:30:00,40.55,40.59,40.46,40.53,66300.0,22.1787,22.2006,22.1295,22.1678,66300.0
2008-06-11 15:35:00,40.52,40.52,40.4,40.41,36400.0,22.1623,22.1623,22.0967,22.1022,36400.0
2008-06-11 15:40:00,40.41,40.49,40.37,40.4,95500.0,22.1022,22.1459,22.0803,22.0967,95500.0
2008-06-11 15:45:00,40.4,40.4,40.31,40.33,90400.0,22.0967,22.0967,22.0475,22.0584,90400.0
2008-06-11 15:50:00,40.33,40.34,40.28,40.31,138100.0,22.0584,22.0639,22.0311,22.0475,138100.0
2008-06-11 15:55:00,40.31,40.31,40.25,40.26,159100.0,22.0475,22.0475,22.0146,22.0201,159100.0
2008-06-12 09:30:00,40.33,40.83,40.31,40.73,45400.0,22.0584,22.3319,22.0475,22.2772,45400.0
2008-06-12 09:35:00,40.73,40.81,40.58,40.81,27400.0,22.2772,22.3209,22.1951,22.3209,27400.0
2008-06-12 09:40:00,40.8,41.0,40.8,40.93,37700.0,22.3155,22.4249,22.3155,22.3866,37700.0
2008-06-12 09:45:00,40.93,41.0,40.82,40.94,39800.0,22.3866,22.4249,22.3264,22.392,39800.0
2008-06-12 09:50:00,40.94,40.96,40.74,40.95,37000.0,22.392,22.403,22.2827,22.3975,37000.0
2008-06-12 09:55:00,40.95,41.17,40.95,41.04,51300.0,22.3975,22.5178,22.3975,22.4467,51300.0
2008-06-12 10:00:00,41.04,41.1,40.93,41.01,56300.0,22.4467,22.4796,22.3866,22.4303,56300.0
2008-06-12 10:05:00,41.01,41.11,40.92,41.01,60300.0,22.4303,22.485,22.3811,22.4303,60300.0
2008-06-12 10:10:00,41.02,41.11,40.89,41.02,62600.0,22.4358,22.485,22.3647,22.4358,62600.0
2008-06-12 10:15:00,40.97,41.12,40.97,41.05,25300.0,22.4085,22.4905,22.4085,22.4522,25300.0
2008-06-12 10:20:00,41.02,41.03,40.91,40.93,38800.0,22.4358,22.4413,22.3756,22.3866,38800.0
2008-06-12 10:25:00,40.91,41.05,40.89,41.04,22300.0,22.3756,22.4522,22.3647,22.4467,22300.0
2008-06-12 10:30:00,41.02,41.07,40.99,41.06,28700.0,22.4358,22.4631,22.4194,22.4577,28700.0
2008-06-12 10:35:00,41.06,41.16,40.96,41.11,54900.0,22.4577,22.5124,22.403,22.485,54900.0
2008-06-12 10:40:00,41.11,41.16,41.06,41.07,43400.0,22.485,22.5124,22.4577,22.4631,43400.0
2008-06-12 10:45:00,41.07,41.1,41.0,41.08,15900.0,22.4631,22.4796,22.4249,22.4686,15900.0
2008-06-12 10:50:00,41.02,41.04,40.95,41.03,14500.0,22.4358,22.4467,22.3975,22.4413,14500.0
2008-06-12 10:55:00,41.02,41.13,41.01,41.13,20500.0,22.4358,22.496,22.4303,22.496,20500.0
2008-06-12 11:00:00,41.13,41.32,41.12,41.31,44700.0,22.496,22.5999,22.4905,22.5944,44700.0
2008-06-12 11:05:00,41.31,41.49,41.3,41.35,68600.0,22.5944,22.6929,22.5889,22.6163,68600.0
2008-06-12 11:10:00,41.34,41.4,41.32,41.39,17100.0,22.6108,22.6436,22.5999,22.6382,17100.0
2008-06-12 11:15:00,41.4,41.44,41.29,41.3,28500.0,22.6436,22.6655,22.5835,22.5889,28500.0
2008-06-12 11:20:00,41.31,41.44,41.29,41.35,28500.0,22.5944,22.6655,22.5835,22.6163,28500.0
2008-06-12 11:25:00,41.35,41.41,41.31,41.36,25700.0,22.6163,22.6491,22.5944,22.6218,25700.0
2008-06-12 11:30:00,41.36,41.44,41.31,41.38,35100.0,22.6218,22.6655,22.5944,22.6327,35100.0
2008-06-12 11:35:00,41.36,41.39,41.34,41.38,16300.0,22.6218,22.6382,22.6108,22.6327,16300.0
2008-06-12 11:40:00,41.38,41.39,41.29,41.29,32900.0,22.6327,22.6382,22.5835,22.5835,32900.0
2008-06-12 11:45:00,41.29,41.38,41.27,41.35,21800.0,22.5835,22.6327,22.5725,22.6163,21800.0
2008-06-12 11:50:00,41.35,41.35,41.28,41.31,18300.0,22.6163,22.6163,22.578,22.5944,18300.0
2008-06-12 11:55:00,41.31,41.39,41.3,41.37,18200.0,22.5944,22.6382,22.5889,22.6272,18200.0
2008-06-12 12:00:00,41.36,41.39,41.34,41.34,11100.0,22.6218,22.6382,22.6108,22.6108,11100.0
2008-06-12 12:05:00,41.33,41.4,41.33,41.4,28100.0,22.6054,22.6436,22.6054,22.6436,28100.0
2008-06-12 12:10:00,41.4,41.4,41.26,41.29,48700.0,22.6436,22.6436,22.5671,22.5835,48700.0
2008-06-12 12:15:00,41.3,41.31,41.24,41.26,10900.0,22.5889,22.5944,22.5561,22.5671,10900.0
2008-06-12 12:20:00,41.27,41.39,41.26,41.35,32000.0,22.5725,22.6382,22.5671,22.6163,32000.0
2008-06-12 12:25:00,41.34,41.4,41.34,41.34,23500.0,22.6108,22.6436,22.6108,22.6108,23500.0
2008-06-12 12:30:00,41.34,41.36,41.29,41.33,10400.0,22.6108,22.6218,22.5835,22.6054,10400.0
2008-06-12 12:35:00,41.33,41.33,41.24,41.29,16300.0,22.6054,22.6054,22.5561,22.5835,16300.0
2008-06-12 12:40:00,41.29,41.37,41.26,41.26,15300.0,22.5835,22.6272,22.5671,22.5671,15300.0
2008-06-12 12:45:00,41.27,41.3,41.21,41.28,33700.0,22.5725,22.5889,22.5397,22.578,33700.0
2008-06-12 12:50:00,41.29,41.3,41.22,41.23,43500.0,22.5835,22.5889,22.5452,22.5507,43500.0
2008-06-12 12:55:00,41.22,41.26,41.17,41.2,19900.0,22.5452,22.5671,22.5178,22.5342,19900.0
2008-06-12 13:00:00,41.2,41.33,41.2,41.29,43600.0,22.5342,22.6054,22.5342,22.5835,43600.0
2008-06-12 13:05:00,41.29,41.29,41.15,41.2,36100.0,22.5835,22.5835,22.5069,22.5342,36100.0
2008-06-12 13:10:00,41.19,41.27,41.12,41.2,62000.0,22.5288,22.5725,22.4905,22.5342,62000.0
2008-06-12 13:15:00,41.2,41.22,41.12,41.12,9300.0,22.5342,22.5452,22.4905,22.4905,9300.0
2008-06-12 13:20:00,41.12,41.2,41.1,41.18,12500.0,22.4905,22.5342,22.4796,22.5233,12500.0
2008-06-12 13:25:00,41.2,41.22,41.17,41.17,11200.0,22.5342,22.5452,22.5178,22.5178,11200.0
2008-06-12 13:30:00,41.16,41.21,41.06,41.07,19200.0,22.5124,22.5397,22.4577,22.4631,19200.0
2008-06-12 13:35:00,41.06,41.16,41.06,41.13,11000.0,22.4577,22.5124,22.4577,22.496,11000.0
2008-06-12 13:40:00,41.12,41.14,41.06,41.07,16500.0,22.4905,22.5014,22.4577,22.4631,16500.0
2008-06-12 13:45:00,41.08,41.08,40.97,41.01,47800.0,22.4686,22.4686,22.4085,22.4303,47800.0
2008-06-12 13:50:00,41.0,41.06,40.98,41.06,36300.0,22.4249,22.4577,22.4139,22.4577,36300.0
2008-06-12 13:55:00,41.03,41.05,40.89,40.95,53700.0,22.4413,22.4522,22.3647,22.3975,53700.0
2008-06-12 14:00:00,40.94,40.96,40.85,40.86,49100.0,22.392,22.403,22.3428,22.3483,49100.0
2008-06-12 14:05:00,40.86,41.01,40.79,41.01,36100.0,22.3483,22.4303,22.31,22.4303,36100.0
2008-06-12 14:10:00,41.0,41.04,40.94,41.01,29200.0,22.4249,22.4467,22.392,22.4303,29200.0
2008-06-12 14:15:00,41.01,41.11,41.01,41.01,28900.0,22.4303,22.485,22.4303,22.4303,28900.0
2008-06-12 14:20:00,41.0,41.1,41.0,41.05,16100.0,22.4249,22.4796,22.4249,22.4522,16100.0
2008-06-12 14:25:00,41.06,41.07,40.9,40.93,37900.0,22.4577,22.4631,22.3702,22.3866,37900.0
2008-06-12 14:30:00,40.92,41.08,40.92,41.03,24000.0,22.3811,22.4686,22.3811,22.4413,24000.0
2008-06-12 14:35:00,41.01,41.12,40.9,40.99,45400.0,22.4303,22.4905,22.3702,22.4194,45400.0
2008-06-12 14:40:00,40.99,41.03,40.92,40.98,23200.0,22.4194,22.4413,22.3811,22.4139,23200.0
2008-06-12 14:45:00,40.98,41.0,40.76,40.77,38900.0,22.4139,22.4249,22.2936,22.2991,38900.0
2008-06-12 14:50:00,40.76,40.87,40.73,40.83,34900.0,22.2936,22.3538,22.2772,22.3319,34900.0
2008-06-12 14:55:00,40.83,40.9,40.77,40.9,23400.0,22.3319,22.3702,22.2991,22.3702,23400.0
2008-06-12 15:00:00,40.91,40.92,40.76,40.82,37400.0,22.3756,22.3811,22.2936,22.3264,37400.0
2008-06-12 15:05:00,40.81,40.92,40.76,40.9,33600.0,22.3209,22.3811,22.2936,22.3702,33600.0
2008-06-12 15:10:00,40.9,40.94,40.78,40.83,32700.0,22.3702,22.392,22.3045,22.3319,32700.0
2008-06-12 15:15:00,40.82,40.84,40.68,40.72,48700.0,22.3264,22.3373,22.2498,22.2717,48700.0
2008-06-12 15:20:00,40.72,40.74,40.65,40.67,63900.0,22.2717,22.2827,22.2334,22.2444,63900.0
2008-06-12 15:25:00,40.65,40.71,40.56,40.68,88700.0,22.2334,22.2662,22.1842,22.2498,88700.0
2008-06-12 15:30:00,40.68,40.75,40.52,40.56,88500.0,22.2498,22.2881,22.1623,22.1842,88500.0
2008-06-12 15:35:00,40.57,40.63,40.52,40.6,55500.0,22.1897,22.2225,22.1623,22.2061,55500.0
2008-06-12 15:40:00,40.61,40.71,40.49,40.67,116200.0,22.2116,22.2662,22.1459,22.2444,116200.0
2008-06-12 15:45:00,40.67,40.9,40.62,40.73,165700.0,22.2444,22.3702,22.217,22.2772,165700.0
2008-06-12 15:50:00,40.73,40.78,40.67,40.74,99600.0,22.2772,22.3045,22.2444,22.2827,99600.0
2008-06-12 15:55:00,40.75,40.79,40.71,40.76,91700.0,22.2881,22.31,22.2662,22.2936,91700.0
2008-06-13 09:30:00,41.09,41.2,41.07,41.1,31900.0,22.4741,22.5342,22.4631,22.4796,31900.0
2008-06-13 09:35:00,41.1,41.37,41.01,41.32,29900.0,22.4796,22.6272,22.4303,22.5999,29900.0
2008-06-13 09:40:00,41.32,41.32,41.02,41.16,31400.0,22.5999,22.5999,22.4358,22.5124,31400.0
2008-06-13 09:45:00,41.15,41.3,41.12,41.2,26900.0,22.5069,22.5889,22.4905,22.5342,26900.0
2008-06-13 09:50:00,41.18,41.54,41.18,41.4,36400.0,22.5233,22.7202,22.5233,22.6436,36400.0
2008-06-13 09:55:00,41.42,41.57,41.27,41.46,115800.0,22.6546,22.7366,22.5725,22.6765,115800.0
2008-06-13 10:00:00,41.44,41.74,41.4,41.7,43100.0,22.6655,22.8296,22.6436,22.8077,43100.0
2008-06-13 10:05:00,41.67,41.67,41.53,41.59,44400.0,22.7913,22.7913,22.7147,22.7476,44400.0
2008-06-13 10:10:00,41.57,41.8,41.55,41.73,58500.0,22.7366,22.8624,22.7257,22.8241,58500.0
2008-06-13 10:15:00,41.73,42.0,41.72,41.96,148500.0,22.8241,22.9718,22.8187,22.9499,148500.0
2008-06-13 10:20:00,41.98,42.0,41.9,41.94,70600.0,22.9609,22.9718,22.9171,22.939,70600.0
2008-06-13 10:25:00,41.94,42.09,41.91,41.94,110600.0,22.939,23.021,22.9226,22.939,110600.0
2008-06-13 10:30:00,41.93,41.98,41.85,41.85,50800.0,22.9335,22.9609,22.8898,22.8898,50800.0
2008-06-13 10:35:00,41.85,41.95,41.77,41.85,52100.0,22.8898,22.9445,22.846,22.8898,52100.0
2008-06-13 10:40:00,41.85,41.86,41.76,41.83,60600.0,22.8898,22.8952,22.8405,22.8788,60600.0
2008-06-13 10:45:00,41.82,41.88,41.8,41.86,94200.0,22.8734,22.9062,22.8624,22.8952,94200.0
2008-06-13 10:50:00,41.86,41.93,41.82,41.86,28800.0,22.8952,22.9335,22.8734,22.8952,28800.0
2008-06-13 10:55:00,41.86,41.86,41.6,41.69,55000.0,22.8952,22.8952,22.753,22.8023,55000.0
2008-06-13 11:00:00,41.69,41.73,41.63,41.69,59900.0,22.8023,22.8241,22.7694,22.8023,59900.0
2008-06-13 11:05:00,41.69,41.69,41.55,41.56,65000.0,22.8023,22.8023,22.7257,22.7312,65000.0
2008-06-13 11:10:00,41.57,41.66,41.52,41.66,61900.0,22.7366,22.7858,22.7093,22.7858,61900.0
2008-06-13 11:15:00,41.66,41.66,41.53,41.55,28200.0,22.7858,22.7858,22.7147,22.7257,28200.0
2008-06-13 11:20:00,41.55,41.6,41.51,41.6,38500.0,22.7257,22.753,22.7038,22.753,38500.0
2008-06-13 11:25:00,41.6,41.6,41.55,41.58,33200.0,22.753,22.753,22.7257,22.7421,33200.0
2008-06-13 11:30:00,41.58,41.59,41.51,41.56,38400.0,22.7421,22.7476,22.7038,22.7312,38400.0
2008-06-13 11:35:00,41.55,41.56,41.5,41.52,12700.0,22.7257,22.7312,22.6983,22.7093,12700.0
2008-06-13 11:40:00,41.51,41.56,41.5,41.53,23600.0,22.7038,22.7312,22.6983,22.7147,23600.0
2008-06-13 11:45:00,41.54,41.58,41.51,41.53,14800.0,22.7202,22.7421,22.7038,22.7147,14800.0
2008-06-13 11:50:00,41.52,41.57,41.51,41.54,11900.0,22.7093,22.7366,22.7038,22.7202,11900.0
2008-06-13 11:55:00,41.54,41.6,41.52,41.53,6900.0,22.7202,22.753,22.7093,22.7147,6900.0
2008-06-13 12:00:00,41.53,41.59,41.5,41.5,10300.0,22.7147,22.7476,22.6983,22.6983,10300.0
2008-06-13 12:05:00,41.53,41.59,41.53,41.54,6700.0,22.7147,22.7476,22.7147,22.7202,6700.0
2008-06-13 12:10:00,41.54,41.55,41.5,41.53,11000.0,22.7202,22.7257,22.6983,22.7147,11000.0
2008-06-13 12:15:00,41.54,41.56,41.53,41.53,5600.0,22.7202,22.7312,22.7147,22.7147,5600.0
2008-06-13 12:20:00,41.54,41.54,41.42,41.42,20200.0,22.7202,22.7202,22.6546,22.6546,20200.0
2008-06-13 12:25:00,41.42,41.49,41.39,41.49,11900.0,22.6546,22.6929,22.6382,22.6929,11900.0
2008-06-13 12:30:00,41.48,41.55,41.47,41.53,21400.0,22.6874,22.7257,22.6819,22.7147,21400.0
2008-06-13 12:35:00,41.52,41.53,41.38,41.38,11100.0,22.7093,22.7147,22.6327,22.6327,11100.0
2008-06-13 12:40:00,41.37,41.41,41.29,41.4,36200.0,22.6272,22.6491,22.5835,22.6436,36200.0
2008-06-13 12:45:00,41.41,41.41,41.34,41.34,7600.0,22.6491,22.6491,22.6108,22.6108,7600.0
2008-06-13 12:50:00,41.33,41.37,41.31,41.37,18800.0,22.6054,22.6272,22.5944,22.6272,18800.0
2008-06-13 12:55:00,41.37,41.39,41.33,41.39,8400.0,22.6272,22.6382,22.6054,22.6382,8400.0
2008-06-13 13:00:00,41.37,41.39,41.3,41.31,21100.0,22.6272,22.6382,22.5889,22.5944,21100.0
2008-06-13 13:05:00,41.31,41.34,41.22,41.27,33600.0,22.5944,22.6108,22.5452,22.5725,33600.0
2008-06-13 13:10:00,41.26,41.41,41.25,41.41,19000.0,22.5671,22.6491,22.5616,22.6491,19000.0
2008-06-13 13:15:00,41.4,41.46,41.4,41.44,9600.0,22.6436,22.6765,22.6436,22.6655,9600.0
2008-06-13 13:20:00,41.45,41.49,41.37,41.4,33300.0,22.671,22.6929,22.6272,22.6436,33300.0
2008-06-13 13:25:00,41.41,41.47,41.34,41.35,14300.0,22.6491,22.6819,22.6108,22.6163,14300.0
2008-06-13 13:30:00,41.35,41.4,41.33,41.39,11600.0,22.6163,22.6436,22.6054,22.6382,11600.0
2008-06-13 13:35:00,41.4,41.41,41.29,41.34,20400.0,22.6436,22.6491,22.5835,22.6108,20400.0
2008-06-13 13:40:00,41.33,41.36,41.27,41.33,16300.0,22.6054,22.6218,22.5725,22.6054,16300.0
2008-06-13 13:45:00,41.3,41.33,41.2,41.33,34700.0,22.5889,22.6054,22.5342,22.6054,34700.0
2008-06-13 13:50:00,41.31,41.34,41.3,41.32,7000.0,22.5944,22.6108,22.5889,22.5999,7000.0
2008-06-13 13:55:00,41.33,41.35,41.31,41.33,3200.0,22.6054,22.6163,22.5944,22.6054,3200.0
2008-06-13 14:00:00,41.32,41.37,41.24,41.29,24500.0,22.5999,22.6272,22.5561,22.5835,24500.0
2008-06-13 14:05:00,41.28,41.28,41.16,41.25,17400.0,22.578,22.578,22.5124,22.5616,17400.0
2008-06-13 14:10:00,41.26,41.35,41.25,41.29,18100.0,22.5671,22.6163,22.5616,22.5835,18100.0
2008-06-13 14:15:00,41.28,41.43,41.26,41.38,27700.0,22.578,22.66,22.5671,22.6327,27700.0
2008-06-13 14:20:00,41.38,41.38,41.24,41.3,14800.0,22.6327,22.6327,22.5561,22.5889,14800.0
2008-06-13 14:25:00,41.3,41.35,41.23,41.31,18100.0,22.5889,22.6163,22.5507,22.5944,18100.0
2008-06-13 14:30:00,41.32,41.39,41.32,41.38,28000.0,22.5999,22.6382,22.5999,22.6327,28000.0
2008-06-13 14:35:00,41.37,41.37,41.32,41.34,8600.0,22.6272,22.6272,22.5999,22.6108,8600.0
2008-06-13 14:40:00,41.33,41.46,41.33,41.44,22100.0,22.6054,22.6765,22.6054,22.6655,22100.0
2008-06-13 14:45:00,41.45,41.46,41.42,41.44,15200.0,22.671,22.6765,22.6546,22.6655,15200.0
2008-06-13 14:50:00,41.44,41.46,41.35,41.37,47600.0,22.6655,22.6765,22.6163,22.6272,47600.0
2008-06-13 14:55:00,41.38,41.52,41.38,41.49,76600.0,22.6327,22.7093,22.6327,22.6929,76600.0
2008-06-13 15:00:00,41.5,41.58,41.44,41.51,44700.0,22.6983,22.7421,22.6655,22.7038,44700.0
2008-06-13 15:05:00,41.52,41.54,41.47,41.47,32300.0,22.7093,22.7202,22.6819,22.6819,32300.0
2008-06-13 15:10:00,41.48,41.53,41.47,41.47,42700.0,22.6874,22.7147,22.6819,22.6819,42700.0
2008-06-13 15:15:00,41.48,41.51,41.43,41.47,52100.0,22.6874,22.7038,22.66,22.6819,52100.0
2008-06-13 15:20:00,41.48,41.6,41.48,41.59,59900.0,22.6874,22.753,22.6874,22.7476,59900.0
2008-06-13 15:25:00,41.6,41.6,41.49,41.53,34200.0,22.753,22.753,22.6929,22.7147,34200.0
2008-06-13 15:30:00,41.51,41.56,41.47,41.48,58600.0,22.7038,22.7312,22.6819,22.6874,58600.0
2008-06-13 15:35:00,41.49,41.6,41.47,41.58,125100.0,22.6929,22.753,22.6819,22.7421,125100.0
2008-06-13 15:40:00,41.58,41.61,41.51,41.57,89200.0,22.7421,22.7585,22.7038,22.7366,89200.0
2008-06-13 15:45:00,41.56,41.74,41.56,41.7,94600.0,22.7312,22.8296,22.7312,22.8077,94600.0
2008-06-13 15:50:00,41.69,41.84,41.69,41.8,97900.0,22.8023,22.8843,22.8023,22.8624,97900.0
2008-06-13 15:55:00,41.8,41.89,41.8,41.88,215600.0,22.8624,22.9116,22.8624,22.9062,215600.0
2008-06-16 09:30:00,41.55,42.12,41.53,41.98,59300.0,22.7257,23.0374,22.7147,22.9609,59300.0
2008-06-16 09:35:00,42.01,42.39,41.99,42.31,47600.0,22.9773,23.1851,22.9663,23.1414,47600.0
2008-06-16 09:40:00,42.31,42.61,42.29,42.47,118300.0,23.1414,23.3054,23.1304,23.2289,118300.0
2008-06-16 09:45:00,42.46,42.5,42.41,42.46,66800.0,23.2234,23.2453,23.1961,23.2234,66800.0
2008-06-16 09:50:00,42.47,42.58,42.47,42.57,117300.0,23.2289,23.289,23.2289,23.2836,117300.0
2008-06-16 09:55:00,42.57,42.65,42.42,42.47,77900.0,23.2836,23.3273,23.2015,23.2289,77900.0
2008-06-16 10:00:00,42.46,42.57,42.42,42.46,34400.0,23.2234,23.2836,23.2015,23.2234,34400.0
2008-06-16 10:05:00,42.46,42.53,42.4,42.44,44300.0,23.2234,23.2617,23.1906,23.2125,44300.0
2008-06-16 10:10:00,42.45,42.62,42.4,42.6,35800.0,23.2179,23.3109,23.1906,23.3,35800.0
2008-06-16 10:15:00,42.6,42.7,42.5,42.68,44200.0,23.3,23.3547,23.2453,23.3437,44200.0
2008-06-16 10:20:00,42.66,42.69,42.49,42.49,40300.0,23.3328,23.3492,23.2398,23.2398,40300.0
2008-06-16 10:25:00,42.52,42.57,42.43,42.54,20000.0,23.2562,23.2836,23.207,23.2672,20000.0
2008-06-16 10:30:00,42.53,42.61,42.5,42.52,22600.0,23.2617,23.3054,23.2453,23.2562,22600.0
2008-06-16 10:35:00,42.53,42.58,42.43,42.55,71300.0,23.2617,23.289,23.207,23.2726,71300.0
2008-06-16 10:40:00,42.54,42.55,42.51,42.53,25700.0,23.2672,23.2726,23.2508,23.2617,25700.0
2008-06-16 10:45:00,42.52,42.58,42.48,42.55,34700.0,23.2562,23.289,23.2343,23.2726,34700.0
2008-06-16 10:50:00,42.56,42.58,42.48,42.55,64500.0,23.2781,23.289,23.2343,23.2726,64500.0
2008-06-16 10:55:00,42.55,42.83,42.55,42.78,93800.0,23.2726,23.4258,23.2726,23.3984,93800.0
2008-06-16 11:00:00,42.78,42.82,42.74,42.81,119400.0,23.3984,23.4203,23.3765,23.4148,119400.0
2008-06-16 11:05:00,42.81,42.92,42.8,42.81,68900.0,23.4148,23.475,23.4094,23.4148,68900.0
2008-06-16 11:10:00,42.8,42.81,42.75,42.77,30800.0,23.4094,23.4148,23.382,23.393,30800.0
2008-06-16 11:15:00,42.78,42.83,42.69,42.69,50200.0,23.3984,23.4258,23.3492,23.3492,50200.0
2008-06-16 11:20:00,42.69,42.7,42.62,42.64,21900.0,23.3492,23.3547,23.3109,23.3219,21900.0
2008-06-16 11:25:00,42.64,42.75,42.62,42.68,41300.0,23.3219,23.382,23.3109,23.3437,41300.0
2008-06-16 11:30:00,42.66,42.72,42.65,42.68,47300.0,23.3328,23.3656,23.3273,23.3437,47300.0
2008-06-16 11:35:00,42.67,42.7,42.66,42.68,20400.0,23.3383,23.3547,23.3328,23.3437,20400.0
2008-06-16 11:40:00,42.67,42.7,42.61,42.68,55900.0,23.3383,23.3547,23.3054,23.3437,55900.0
2008-06-16 11:45:00,42.7,42.7,42.62,42.65,13500.0,23.3547,23.3547,23.3109,23.3273,13500.0
2008-06-16 11:50:00,42.64,42.64,42.5,42.52,31800.0,23.3219,23.3219,23.2453,23.2562,31800.0
2008-06-16 11:55:00,42.53,42.63,42.51,42.61,23000.0,23.2617,23.3164,23.2508,23.3054,23000.0
2008-06-16 12:00:00,42.6,42.61,42.48,42.49,22200.0,23.3,23.3054,23.2343,23.2398,22200.0
2008-06-16 12:05:00,42.49,42.53,42.44,42.52,16400.0,23.2398,23.2617,23.2125,23.2562,16400.0
2008-06-16 12:10:00,42.51,42.59,42.51,42.56,18200.0,23.2508,23.2945,23.2508,23.2781,18200.0
2008-06-16 12:15:00,42.56,42.56,42.41,42.46,15400.0,23.2781,23.2781,23.1961,23.2234,15400.0
2008-06-16 12:20:00,42.46,42.49,42.43,42.45,10400.0,23.2234,23.2398,23.207,23.2179,10400.0
2008-06-16 12:25:00,42.44,42.49,42.44,42.47,14300.0,23.2125,23.2398,23.2125,23.2289,14300.0
2008-06-16 12:30:00,42.47,42.56,42.47,42.55,11800.0,23.2289,23.2781,23.2289,23.2726,11800.0
2008-06-16 12:35:00,42.56,42.56,42.46,42.47,12400.0,23.2781,23.2781,23.2234,23.2289,12400.0
2008-06-16 12:40:00,42.48,42.5,42.46,42.5,19700.0,23.2343,23.2453,23.2234,23.2453,19700.0
2008-06-16 12:45:00,42.5,42.51,42.48,42.5,22800.0,23.2453,23.2508,23.2343,23.2453,22800.0
2008-06-16 12:50:00,42.49,42.62,42.48,42.6,27500.0,23.2398,23.3109,23.2343,23.3,27500.0
2008-06-16 12:55:00,42.59,42.62,42.53,42.56,29100.0,23.2945,23.3109,23.2617,23.2781,29100.0
2008-06-16 13:00:00,42.55,42.62,42.55,42.6,23000.0,23.2726,23.3109,23.2726,23.3,23000.0
2008-06-16 13:05:00,42.58,42.59,42.5,42.52,10600.0,23.289,23.2945,23.2453,23.2562,10600.0
2008-06-16 13:10:00,42.51,42.54,42.42,42.52,29100.0,23.2508,23.2672,23.2015,23.2562,29100.0
2008-06-16 13:15:00,42.51,42.63,42.51,42.62,16000.0,23.2508,23.3164,23.2508,23.3109,16000.0
2008-06-16 13:20:00,42.62,42.64,42.57,42.61,25800.0,23.3109,23.3219,23.2836,23.3054,25800.0
2008-06-16 13:25:00,42.63,42.84,42.63,42.83,27200.0,23.3164,23.4312,23.3164,23.4258,27200.0
2008-06-16 13:30:00,42.83,42.88,42.77,42.85,67400.0,23.4258,23.4531,23.393,23.4367,67400.0
2008-06-16 13:35:00,42.87,42.92,42.85,42.91,46500.0,23.4477,23.475,23.4367,23.4695,46500.0
2008-06-16 13:40:00,42.9,42.94,42.83,42.83,68500.0,23.4641,23.4859,23.4258,23.4258,68500.0
2008-06-16 13:45:00,42.82,42.87,42.74,42.77,38900.0,23.4203,23.4477,23.3765,23.393,38900.0
2008-06-16 13:50:00,42.8,42.8,42.69,42.77,37900.0,23.4094,23.4094,23.3492,23.393,37900.0
2008-06-16 13:55:00,42.76,42.77,42.69,42.73,23800.0,23.3875,23.393,23.3492,23.3711,23800.0
2008-06-16 14:00:00,42.74,42.77,42.69,42.69,36300.0,23.3765,23.393,23.3492,23.3492,36300.0
2008-06-16 14:05:00,42.7,42.82,42.67,42.77,42800.0,23.3547,23.4203,23.3383,23.393,42800.0
2008-06-16 14:10:00,42.77,42.8,42.66,42.66,27000.0,23.393,23.4094,23.3328,23.3328,27000.0
2008-06-16 14:15:00,42.66,42.72,42.63,42.66,27000.0,23.3328,23.3656,23.3164,23.3328,27000.0
2008-06-16 14:20:00,42.68,42.72,42.63,42.63,15900.0,23.3437,23.3656,23.3164,23.3164,15900.0
2008-06-16 14:25:00,42.65,42.68,42.57,42.65,45900.0,23.3273,23.3437,23.2836,23.3273,45900.0
2008-06-16 14:30:00,42.65,42.73,42.62,42.7,31500.0,23.3273,23.3711,23.3109,23.3547,31500.0
2008-06-16 14:35:00,42.69,42.7,42.64,42.66,19700.0,23.3492,23.3547,23.3219,23.3328,19700.0
2008-06-16 14:40:00,42.65,42.7,42.64,42.68,16100.0,23.3273,23.3547,23.3219,23.3437,16100.0
2008-06-16 14:45:00,42.68,42.7,42.65,42.67,17900.0,23.3437,23.3547,23.3273,23.3383,17900.0
2008-06-16 14:50:00,42.65,42.74,42.64,42.73,25700.0,23.3273,23.3765,23.3219,23.3711,25700.0
2008-06-16 14:55:00,42.73,42.77,42.72,42.76,17800.0,23.3711,23.393,23.3656,23.3875,17800.0
2008-06-16 15:00:00,42.76,42.77,42.66,42.74,31300.0,23.3875,23.393,23.3328,23.3765,31300.0
2008-06-16 15:05:00,42.74,42.74,42.64,42.67,25000.0,23.3765,23.3765,23.3219,23.3383,25000.0
2008-06-16 15:10:00,42.68,42.74,42.66,42.74,23400.0,23.3437,23.3765,23.3328,23.3765,23400.0
2008-06-16 15:15:00,42.74,42.83,42.74,42.75,35900.0,23.3765,23.4258,23.3765,23.382,35900.0
2008-06-16 15:20:00,42.74,42.77,42.71,42.72,38800.0,23.3765,23.393,23.3601,23.3656,38800.0
2008-06-16 15:25:00,42.72,42.79,42.71,42.73,55500.0,23.3656,23.4039,23.3601,23.3711,55500.0
2008-06-16 15:30:00,42.72,42.77,42.67,42.72,61600.0,23.3656,23.393,23.3383,23.3656,61600.0
2008-06-16 15:35:00,42.72,42.75,42.65,42.7,45700.0,23.3656,23.382,23.3273,23.3547,45700.0
2008-06-16 15:40:00,42.69,42.72,42.66,42.69,75000.0,23.3492,23.3656,23.3328,23.3492,75000.0
2008-06-16 15:45:00,42.69,42.7,42.63,42.66,112400.0,23.3492,23.3547,23.3164,23.3328,112400.0
2008-06-16 15:50:00,42.66,42.72,42.65,42.72,116900.0,23.3328,23.3656,23.3273,23.3656,116900.0
2008-06-16 15:55:00,42.73,42.77,42.61,42.77,242400.0,23.3711,23.393,23.3054,23.393,242400.0
2008-06-17 09:30:00,42.75,43.06,42.69,43.04,99800.0,23.382,23.5516,23.3492,23.5406,99800.0
2008-06-17 09:35:00,43.03,43.03,42.54,42.54,45800.0,23.5352,23.5352,23.2672,23.2672,45800.0
2008-06-17 09:40:00,42.49,42.64,42.46,42.53,91700.0,23.2398,23.3219,23.2234,23.2617,91700.0
2008-06-17 09:45:00,42.53,42.6,42.33,42.37,32800.0,23.2617,23.3,23.1523,23.1742,32800.0
2008-06-17 09:50:00,42.37,42.47,42.34,42.42,32900.0,23.1742,23.2289,23.1578,23.2015,32900.0
2008-06-17 09:55:00,42.41,42.42,42.29,42.36,34700.0,23.1961,23.2015,23.1304,23.1687,34700.0
2008-06-17 10:00:00,42.35,42.42,42.35,42.41,20600.0,23.1632,23.2015,23.1632,23.1961,20600.0
2008-06-17 10:05:00,42.41,42.46,42.35,42.36,47600.0,23.1961,23.2234,23.1632,23.1687,47600.0
2008-06-17 10:10:00,42.37,42.49,42.35,42.47,41500.0,23.1742,23.2398,23.1632,23.2289,41500.0
2008-06-17 10:15:00,42.47,42.51,42.43,42.43,25600.0,23.2289,23.2508,23.207,23.207,25600.0
2008-06-17 10:20:00,42.44,42.44,42.14,42.14,119800.0,23.2125,23.2125,23.0484,23.0484,119800.0
2008-06-17 10:25:00,42.15,42.15,41.92,41.95,82800.0,23.0538,23.0538,22.9281,22.9445,82800.0
2008-06-17 10:30:00,41.95,42.16,41.92,42.16,66600.0,22.9445,23.0593,22.9281,23.0593,66600.0
2008-06-17 10:35:00,42.15,42.18,41.88,41.89,50900.0,23.0538,23.0703,22.9062,22.9116,50900.0
2008-06-17 10:40:00,41.89,41.99,41.87,41.9,84400.0,22.9116,22.9663,22.9007,22.9171,84400.0
2008-06-17 10:45:00,41.9,41.97,41.89,41.95,23200.0,22.9171,22.9554,22.9116,22.9445,23200.0
2008-06-17 10:50:00,41.96,42.03,41.92,41.97,20800.0,22.9499,22.9882,22.9281,22.9554,20800.0
2008-06-17 10:55:00,41.99,42.12,41.97,42.09,19800.0,22.9663,23.0374,22.9554,23.021,19800.0
2008-06-17 11:00:00,42.08,42.13,42.05,42.13,12900.0,23.0156,23.0429,22.9992,23.0429,12900.0
2008-06-17 11:05:00,42.12,42.19,42.1,42.17,31900.0,23.0374,23.0757,23.0265,23.0648,31900.0
2008-06-17 11:10:00,42.18,42.29,42.17,42.29,23600.0,23.0703,23.1304,23.0648,23.1304,23600.0
2008-06-17 11:15:00,42.29,42.3,42.18,42.23,35600.0,23.1304,23.1359,23.0703,23.0976,35600.0
2008-06-17 11:20:00,42.22,42.29,42.16,42.27,43600.0,23.0921,23.1304,23.0593,23.1195,43600.0
2008-06-17 11:25:00,42.26,42.26,42.13,42.16,25700.0,23.114,23.114,23.0429,23.0593,25700.0
2008-06-17 11:30:00,42.16,42.23,42.1,42.19,28200.0,23.0593,23.0976,23.0265,23.0757,28200.0
2008-06-17 11:35:00,42.2,42.2,42.07,42.14,27500.0,23.0812,23.0812,23.0101,23.0484,27500.0
2008-06-17 11:40:00,42.15,42.26,42.14,42.2,26100.0,23.0538,23.114,23.0484,23.0812,26100.0
2008-06-17 11:45:00,42.2,42.2,42.13,42.17,33900.0,23.0812,23.0812,23.0429,23.0648,33900.0
2008-06-17 11:50:00,42.18,42.24,42.15,42.19,22300.0,23.0703,23.1031,23.0538,23.0757,22300.0
2008-06-17 11:55:00,42.19,42.24,42.15,42.23,22300.0,23.0757,23.1031,23.0538,23.0976,22300.0
2008-06-17 12:00:00,42.22,42.28,42.19,42.28,12100.0,23.0921,23.125,23.0757,23.125,12100.0
2008-06-17 12:05:00,42.27,42.35,42.25,42.33,37200.0,23.1195,23.1632,23.1085,23.1523,37200.0
2008-06-17 12:10:00,42.31,42.38,42.29,42.37,15300.0,23.1414,23.1796,23.1304,23.1742,15300.0
2008-06-17 12:15:00,42.37,42.4,42.32,42.38,27400.0,23.1742,23.1906,23.1468,23.1796,27400.0
2008-06-17 12:20:00,42.4,42.41,42.34,42.35,20700.0,23.1906,23.1961,23.1578,23.1632,20700.0
2008-06-17 12:25:00,42.35,42.42,42.35,42.39,50100.0,23.1632,23.2015,23.1632,23.1851,50100.0
2008-06-17 12:30:00,42.38,42.4,42.25,42.25,24200.0,23.1796,23.1906,23.1085,23.1085,24200.0
2008-06-17 12:35:00,42.25,42.26,42.14,42.23,77000.0,23.1085,23.114,23.0484,23.0976,77000.0
2008-06-17 12:40:00,42.23,42.24,42.16,42.18,17500.0,23.0976,23.1031,23.0593,23.0703,17500.0
2008-06-17 12:45:00,42.18,42.33,42.16,42.32,31300.0,23.0703,23.1523,23.0593,23.1468,31300.0
2008-06-17 12:50:00,42.32,42.32,42.14,42.14,53100.0,23.1468,23.1468,23.0484,23.0484,53100.0
2008-06-17 12:55:00,42.15,42.19,42.13,42.16,32100.0,23.0538,23.0757,23.0429,23.0593,32100.0
2008-06-17 13:00:00,42.17,42.17,42.13,42.15,15100.0,23.0648,23.0648,23.0429,23.0538,15100.0
2008-06-17 13:05:00,42.15,42.31,42.12,42.29,23800.0,23.0538,23.1414,23.0374,23.1304,23800.0
2008-06-17 13:10:00,42.28,42.29,42.24,42.25,11900.0,23.125,23.1304,23.1031,23.1085,11900.0
2008-06-17 13:15:00,42.26,42.27,42.22,42.23,12600.0,23.114,23.1195,23.0921,23.0976,12600.0
2008-06-17 13:20:00,42.23,42.28,42.22,42.27,10700.0,23.0976,23.125,23.0921,23.1195,10700.0
2008-06-17 13:25:00,42.28,42.29,42.23,42.27,9100.0,23.125,23.1304,23.0976,23.1195,9100.0
2008-06-17 13:30:00,42.28,42.3,42.26,42.29,8200.0,23.125,23.1359,23.114,23.1304,8200.0
2008-06-17 13:35:00,42.29,42.35,42.27,42.31,24900.0,23.1304,23.1632,23.1195,23.1414,24900.0
2008-06-17 13:40:00,42.3,42.32,42.21,42.23,18300.0,23.1359,23.1468,23.0867,23.0976,18300.0
2008-06-17 13:45:00,42.24,42.27,42.22,42.25,12500.0,23.1031,23.1195,23.0921,23.1085,12500.0
2008-06-17 13:50:00,42.25,42.26,42.23,42.24,7300.0,23.1085,23.114,23.0976,23.1031,7300.0
2008-06-17 13:55:00,42.23,42.29,42.21,42.28,23700.0,23.0976,23.1304,23.0867,23.125,23700.0
2008-06-17 14:00:00,42.29,42.3,42.22,42.28,42100.0,23.1304,23.1359,23.0921,23.125,42100.0
2008-06-17 14:05:00,42.28,42.3,42.21,42.24,16200.0,23.125,23.1359,23.0867,23.1031,16200.0
2008-06-17 14:10:00,42.25,42.28,42.24,42.25,6800.0,23.1085,23.125,23.1031,23.1085,6800.0
2008-06-17 14:15:00,42.24,42.31,42.19,42.24,19200.0,23.1031,23.1414,23.0757,23.1031,19200.0
2008-06-17 14:20:00,42.26,42.28,42.22,42.22,20500.0,23.114,23.125,23.0921,23.0921,20500.0
2008-06-17 14:25:00,42.22,42.23,42.13,42.17,32000.0,23.0921,23.0976,23.0429,23.0648,32000.0
2008-06-17 14:30:00,42.17,42.23,42.16,42.22,11100.0,23.0648,23.0976,23.0593,23.0921,11100.0
2008-06-17 14:35:00,42.22,42.22,42.15,42.15,17300.0,23.0921,23.0921,23.0538,23.0538,17300.0
2008-06-17 14:40:00,42.16,42.24,42.15,42.23,16400.0,23.0593,23.1031,23.0538,23.0976,16400.0
2008-06-17 14:45:00,42.23,42.23,42.17,42.19,15300.0,23.0976,23.0976,23.0648,23.0757,15300.0
2008-06-17 14:50:00,42.19,42.21,42.17,42.18,18000.0,23.0757,23.0867,23.0648,23.0703,18000.0
2008-06-17 14:55:00,42.17,42.27,42.15,42.15,26200.0,23.0648,23.1195,23.0538,23.0538,26200.0
2008-06-17 15:00:00,42.16,42.18,42.13,42.16,29000.0,23.0593,23.0703,23.0429,23.0593,29000.0
2008-06-17 15:05:00,42.16,42.17,42.06,42.09,68400.0,23.0593,23.0648,23.0046,23.021,68400.0
2008-06-17 15:10:00,42.09,42.2,42.09,42.17,41200.0,23.021,23.0812,23.021,23.0648,41200.0
2008-06-17 15:15:00,42.16,42.17,41.95,41.96,41400.0,23.0593,23.0648,22.9445,22.9499,41400.0
2008-06-17 15:20:00,41.96,42.03,41.96,41.97,67900.0,22.9499,22.9882,22.9499,22.9554,67900.0
2008-06-17 15:25:00,41.97,41.99,41.94,41.94,39600.0,22.9554,22.9663,22.939,22.939,39600.0
2008-06-17 15:30:00,41.94,41.96,41.89,41.93,47800.0,22.939,22.9499,22.9116,22.9335,47800.0
2008-06-17 15:35:00,41.91,41.93,41.85,41.87,72900.0,22.9226,22.9335,22.8898,22.9007,72900.0
2008-06-17 15:40:00,41.88,41.96,41.87,41.87,70300.0,22.9062,22.9499,22.9007,22.9007,70300.0
2008-06-17 15:45:00,41.88,41.92,41.85,41.91,36700.0,22.9062,22.9281,22.8898,22.9226,36700.0
2008-06-17 15:50:00,41.91,41.98,41.82,41.83,90600.0,22.9226,22.9609,22.8734,22.8788,90600.0
2008-06-17 15:55:00,41.83,41.83,41.75,41.76,174500.0,22.8788,22.8788,22.8351,22.8405,174500.0
2008-06-18 09:30:00,41.42,41.64,41.12,41.19,55500.0,22.6546,22.7749,22.4905,22.5288,55500.0
2008-06-18 09:35:00,41.2,41.34,41.18,41.25,42400.0,22.5342,22.6108,22.5233,22.5616,42400.0
2008-06-18 09:40:00,41.26,41.35,41.22,41.28,25400.0,22.5671,22.6163,22.5452,22.578,25400.0
2008-06-18 09:45:00,41.26,41.33,41.22,41.22,25500.0,22.5671,22.6054,22.5452,22.5452,25500.0
2008-06-18 09:50:00,41.21,41.21,41.04,41.1,79800.0,22.5397,22.5397,22.4467,22.4796,79800.0
2008-06-18 09:55:00,41.1,41.1,40.83,40.84,85800.0,22.4796,22.4796,22.3319,22.3373,85800.0
2008-06-18 10:00:00,40.83,40.91,40.74,40.91,51500.0,22.3319,22.3756,22.2827,22.3756,51500.0
2008-06-18 10:05:00,40.93,40.93,40.79,40.8,50400.0,22.3866,22.3866,22.31,22.3155,50400.0
2008-06-18 10:10:00,40.81,40.82,40.58,40.58,52200.0,22.3209,22.3264,22.1951,22.1951,52200.0
2008-06-18 10:15:00,40.59,40.67,40.57,40.64,44400.0,22.2006,22.2444,22.1897,22.228,44400.0
2008-06-18 10:20:00,40.66,40.75,40.64,40.75,44200.0,22.2389,22.2881,22.228,22.2881,44200.0
2008-06-18 10:25:00,40.76,40.85,40.76,40.81,49200.0,22.2936,22.3428,22.2936,22.3209,49200.0
2008-06-18 10:30:00,40.8,40.8,40.65,40.65,62700.0,22.3155,22.3155,22.2334,22.2334,62700.0
2008-06-18 10:35:00,40.64,40.79,40.63,40.73,61700.0,22.228,22.31,22.2225,22.2772,61700.0
2008-06-18 10:40:00,40.73,40.76,40.59,40.59,30000.0,22.2772,22.2936,22.2006,22.2006,30000.0
2008-06-18 10:45:00,40.59,40.65,40.57,40.58,41000.0,22.2006,22.2334,22.1897,22.1951,41000.0
2008-06-18 10:50:00,40.57,40.61,40.47,40.51,66100.0,22.1897,22.2116,22.135,22.1569,66100.0
2008-06-18 10:55:00,40.51,40.52,40.4,40.49,38000.0,22.1569,22.1623,22.0967,22.1459,38000.0
2008-06-18 11:00:00,40.47,40.5,40.42,40.5,31700.0,22.135,22.1514,22.1076,22.1514,31700.0
2008-06-18 11:05:00,40.49,40.68,40.47,40.68,67900.0,22.1459,22.2498,22.135,22.2498,67900.0
2008-06-18 11:10:00,40.68,40.75,40.66,40.72,95300.0,22.2498,22.2881,22.2389,22.2717,95300.0
2008-06-18 11:15:00,40.72,40.84,40.72,40.84,61700.0,22.2717,22.3373,22.2717,22.3373,61700.0
2008-06-18 11:20:00,40.83,41.04,40.82,41.04,86500.0,22.3319,22.4467,22.3264,22.4467,86500.0
2008-06-18 11:25:00,41.04,41.08,40.91,40.92,62800.0,22.4467,22.4686,22.3756,22.3811,62800.0
2008-06-18 11:30:00,40.93,40.98,40.92,40.95,28600.0,22.3866,22.4139,22.3811,22.3975,28600.0
2008-06-18 11:35:00,40.95,41.03,40.93,41.02,37000.0,22.3975,22.4413,22.3866,22.4358,37000.0
2008-06-18 11:40:00,41.01,41.05,40.97,40.99,52300.0,22.4303,22.4522,22.4085,22.4194,52300.0
2008-06-18 11:45:00,40.99,41.08,40.98,41.03,19400.0,22.4194,22.4686,22.4139,22.4413,19400.0
2008-06-18 11:50:00,41.04,41.19,41.03,41.18,65700.0,22.4467,22.5288,22.4413,22.5233,65700.0
2008-06-18 11:55:00,41.19,41.35,41.19,41.24,66800.0,22.5288,22.6163,22.5288,22.5561,66800.0
2008-06-18 12:00:00,41.24,41.26,41.2,41.2,21200.0,22.5561,22.5671,22.5342,22.5342,21200.0
2008-06-18 12:05:00,41.21,41.21,41.11,41.12,20000.0,22.5397,22.5397,22.485,22.4905,20000.0
2008-06-18 12:10:00,41.12,41.12,40.99,40.99,34200.0,22.4905,22.4905,22.4194,22.4194,34200.0
2008-06-18 12:15:00,41.01,41.01,40.95,40.98,33700.0,22.4303,22.4303,22.3975,22.4139,33700.0
2008-06-18 12:20:00,40.98,40.98,40.84,40.85,32900.0,22.4139,22.4139,22.3373,22.3428,32900.0
2008-06-18 12:25:00,40.85,40.85,40.75,40.77,32100.0,22.3428,22.3428,22.2881,22.2991,32100.0
2008-06-18 12:30:00,40.78,40.88,40.78,40.88,15100.0,22.3045,22.3592,22.3045,22.3592,15100.0
2008-06-18 12:35:00,40.88,40.88,40.82,40.82,19300.0,22.3592,22.3592,22.3264,22.3264,19300.0
2008-06-18 12:40:00,40.82,40.84,40.69,40.69,32500.0,22.3264,22.3373,22.2553,22.2553,32500.0
2008-06-18 12:45:00,40.69,40.71,40.62,40.71,28800.0,22.2553,22.2662,22.217,22.2662,28800.0
2008-06-18 12:50:00,40.71,40.72,40.67,40.7,25800.0,22.2662,22.2717,22.2444,22.2608,25800.0
2008-06-18 12:55:00,40.69,40.71,40.63,40.68,26300.0,22.2553,22.2662,22.2225,22.2498,26300.0
2008-06-18 13:00:00,40.68,40.69,40.61,40.67,28500.0,22.2498,22.2553,22.2116,22.2444,28500.0
2008-06-18 13:05:00,40.66,40.73,40.63,40.65,31800.0,22.2389,22.2772,22.2225,22.2334,31800.0
2008-06-18 13:10:00,40.62,40.66,40.56,40.65,84700.0,22.217,22.2389,22.1842,22.2334,84700.0
2008-06-18 13:15:00,40.65,40.65,40.57,40.59,42100.0,22.2334,22.2334,22.1897,22.2006,42100.0
2008-06-18 13:20:00,40.59,40.68,40.59,40.63,27900.0,22.2006,22.2498,22.2006,22.2225,27900.0
2008-06-18 13:25:00,40.63,40.63,40.53,40.53,32800.0,22.2225,22.2225,22.1678,22.1678,32800.0
2008-06-18 13:30:00,40.52,40.56,40.48,40.54,54200.0,22.1623,22.1842,22.1404,22.1733,54200.0
2008-06-18 13:35:00,40.53,40.54,40.42,40.42,70000.0,22.1678,22.1733,22.1076,22.1076,70000.0
2008-06-18 13:40:00,40.42,40.47,40.35,40.42,95500.0,22.1076,22.135,22.0693,22.1076,95500.0
2008-06-18 13:45:00,40.42,40.53,40.39,40.52,37500.0,22.1076,22.1678,22.0912,22.1623,37500.0
2008-06-18 13:50:00,40.52,40.62,40.52,40.54,39600.0,22.1623,22.217,22.1623,22.1733,39600.0
2008-06-18 13:55:00,40.53,40.73,40.53,40.73,51600.0,22.1678,22.2772,22.1678,22.2772,51600.0
2008-06-18 14:00:00,40.7,40.77,40.64,40.72,40300.0,22.2608,22.2991,22.228,22.2717,40300.0
2008-06-18 14:05:00,40.71,40.77,40.68,40.71,33100.0,22.2662,22.2991,22.2498,22.2662,33100.0
2008-06-18 14:10:00,40.69,40.75,40.57,40.59,23100.0,22.2553,22.2881,22.1897,22.2006,23100.0
2008-06-18 14:15:00,40.58,40.74,40.58,40.64,74000.0,22.1951,22.2827,22.1951,22.228,74000.0
2008-06-18 14:20:00,40.63,40.64,40.42,40.46,50900.0,22.2225,22.228,22.1076,22.1295,50900.0
2008-06-18 14:25:00,40.45,40.53,40.43,40.51,38100.0,22.124,22.1678,22.1131,22.1569,38100.0
2008-06-18 14:30:00,40.52,40.54,40.45,40.51,31900.0,22.1623,22.1733,22.124,22.1569,31900.0
2008-06-18 14:35:00,40.52,40.59,40.48,40.54,36900.0,22.1623,22.2006,22.1404,22.1733,36900.0
2008-06-18 14:40:00,40.52,40.56,40.49,40.51,30700.0,22.1623,22.1842,22.1459,22.1569,30700.0
2008-06-18 14:45:00,40.5,40.52,40.45,40.46,30200.0,22.1514,22.1623,22.124,22.1295,30200.0
2008-06-18 14:50:00,40.45,40.6,40.45,40.56,32300.0,22.124,22.2061,22.124,22.1842,32300.0
2008-06-18 14:55:00,40.54,40.6,40.51,40.56,50500.0,22.1733,22.2061,22.1569,22.1842,50500.0
2008-06-18 15:00:00,40.56,40.59,40.5,40.51,45800.0,22.1842,22.2006,22.1514,22.1569,45800.0
2008-06-18 15:05:00,40.5,40.71,40.49,40.7,52400.0,22.1514,22.2662,22.1459,22.2608,52400.0
2008-06-18 15:10:00,40.7,40.71,40.6,40.62,51100.0,22.2608,22.2662,22.2061,22.217,51100.0
2008-06-18 15:15:00,40.61,40.74,40.61,40.72,40500.0,22.2116,22.2827,22.2116,22.2717,40500.0
2008-06-18 15:20:00,40.72,40.73,40.65,40.66,138000.0,22.2717,22.2772,22.2334,22.2389,138000.0
2008-06-18 15:25:00,40.66,40.69,40.6,40.66,103500.0,22.2389,22.2553,22.2061,22.2389,103500.0
2008-06-18 15:30:00,40.66,40.68,40.57,40.58,76300.0,22.2389,22.2498,22.1897,22.1951,76300.0
2008-06-18 15:35:00,40.58,40.65,40.55,40.61,82700.0,22.1951,22.2334,22.1787,22.2116,82700.0
2008-06-18 15:40:00,40.6,40.61,40.44,40.47,105500.0,22.2061,22.2116,22.1186,22.135,105500.0
2008-06-18 15:45:00,40.47,40.5,40.41,40.43,135300.0,22.135,22.1514,22.1022,22.1131,135300.0
2008-06-18 15:50:00,40.43,40.56,40.42,40.52,150600.0,22.1131,22.1842,22.1076,22.1623,150600.0
2008-06-18 15:55:00,40.52,40.52,40.39,40.39,203400.0,22.1623,22.1623,22.0912,22.0912,203400.0
2008-06-19 09:30:00,40.49,40.81,40.43,40.76,29600.0,22.1459,22.3209,22.1131,22.2936,29600.0
2008-06-19 09:35:00,40.74,40.85,40.66,40.85,40000.0,22.2827,22.3428,22.2389,22.3428,40000.0
2008-06-19 09:40:00,40.88,40.95,40.65,40.65,33800.0,22.3592,22.3975,22.2334,22.2334,33800.0
2008-06-19 09:45:00,40.65,40.7,40.47,40.7,36700.0,22.2334,22.2608,22.135,22.2608,36700.0
2008-06-19 09:50:00,40.71,40.71,40.56,40.61,38400.0,22.2662,22.2662,22.1842,22.2116,38400.0
2008-06-19 09:55:00,40.59,40.63,40.45,40.45,23500.0,22.2006,22.2225,22.124,22.124,23500.0
2008-06-19 10:00:00,40.43,40.48,40.22,40.23,109900.0,22.1131,22.1404,21.9982,22.0037,109900.0
2008-06-19 10:05:00,40.24,40.32,40.07,40.07,97600.0,22.0092,22.0529,21.9162,21.9162,97600.0
2008-06-19 10:10:00,40.07,40.07,39.92,40.01,106500.0,21.9162,21.9162,21.8342,21.8834,106500.0
2008-06-19 10:15:00,40.02,40.07,39.8,39.83,118100.0,21.8889,21.9162,21.7685,21.7849,118100.0
2008-06-19 10:20:00,39.83,40.25,39.83,40.25,69600.0,21.7849,22.0146,21.7849,22.0146,69600.0
2008-06-19 10:25:00,40.25,40.28,40.17,40.17,43500.0,22.0146,22.0311,21.9709,21.9709,43500.0
2008-06-19 10:30:00,40.18,40.45,40.11,40.44,80300.0,21.9764,22.124,21.9381,22.1186,80300.0
2008-06-19 10:35:00,40.44,40.61,40.41,40.56,66200.0,22.1186,22.2116,22.1022,22.1842,66200.0
2008-06-19 10:40:00,40.56,40.58,40.39,40.45,39300.0,22.1842,22.1951,22.0912,22.124,39300.0
2008-06-19 10:45:00,40.44,40.51,40.44,40.49,25400.0,22.1186,22.1569,22.1186,22.1459,25400.0
2008-06-19 10:50:00,40.49,40.55,40.45,40.46,55800.0,22.1459,22.1787,22.124,22.1295,55800.0
2008-06-19 10:55:00,40.47,40.6,40.46,40.58,43600.0,22.135,22.2061,22.1295,22.1951,43600.0
2008-06-19 11:00:00,40.62,40.78,40.61,40.61,117000.0,22.217,22.3045,22.2116,22.2116,117000.0
2008-06-19 11:05:00,40.61,40.63,40.48,40.49,85800.0,22.2116,22.2225,22.1404,22.1459,85800.0
2008-06-19 11:10:00,40.49,40.49,40.31,40.45,32000.0,22.1459,22.1459,22.0475,22.124,32000.0
2008-06-19 11:15:00,40.46,40.6,40.43,40.56,30000.0,22.1295,22.2061,22.1131,22.1842,30000.0
2008-06-19 11:20:00,40.56,40.62,40.49,40.55,30300.0,22.1842,22.217,22.1459,22.1787,30300.0
2008-06-19 11:25:00,40.56,40.58,40.47,40.58,25800.0,22.1842,22.1951,22.135,22.1951,25800.0
2008-06-19 11:30:00,40.58,40.71,40.54,40.7,51600.0,22.1951,22.2662,22.1733,22.2608,51600.0
2008-06-19 11:35:00,40.69,40.77,40.66,40.66,60800.0,22.2553,22.2991,22.2389,22.2389,60800.0
2008-06-19 11:40:00,40.63,40.67,40.58,40.61,51100.0,22.2225,22.2444,22.1951,22.2116,51100.0
2008-06-19 11:45:00,40.6,40.63,40.6,40.63,17800.0,22.2061,22.2225,22.2061,22.2225,17800.0
2008-06-19 11:50:00,40.63,40.67,40.6,40.67,11700.0,22.2225,22.2444,22.2061,22.2444,11700.0
2008-06-19 11:55:00,40.68,40.9,40.68,40.88,69000.0,22.2498,22.3702,22.2498,22.3592,69000.0
2008-06-19 12:00:00,40.88,40.9,40.81,40.83,59300.0,22.3592,22.3702,22.3209,22.3319,59300.0
2008-06-19 12:05:00,40.83,40.99,40.83,40.97,41700.0,22.3319,22.4194,22.3319,22.4085,41700.0
2008-06-19 12:10:00,40.99,41.19,40.99,41.18,78500.0,22.4194,22.5288,22.4194,22.5233,78500.0
2008-06-19 12:15:00,41.2,41.3,41.12,41.16,74500.0,22.5342,22.5889,22.4905,22.5124,74500.0
2008-06-19 12:20:00,41.15,41.29,41.11,41.29,33100.0,22.5069,22.5835,22.485,22.5835,33100.0
2008-06-19 12:25:00,41.28,41.35,41.27,41.29,64800.0,22.578,22.6163,22.5725,22.5835,64800.0
2008-06-19 12:30:00,41.28,41.36,41.25,41.36,97800.0,22.578,22.6218,22.5616,22.6218,97800.0
2008-06-19 12:35:00,41.35,41.37,41.02,41.04,89500.0,22.6163,22.6272,22.4358,22.4467,89500.0
2008-06-19 12:40:00,41.02,41.11,41.02,41.07,26500.0,22.4358,22.485,22.4358,22.4631,26500.0
2008-06-19 12:45:00,41.07,41.11,40.91,40.98,75400.0,22.4631,22.485,22.3756,22.4139,75400.0
2008-06-19 12:50:00,40.98,41.12,40.97,41.11,36300.0,22.4139,22.4905,22.4085,22.485,36300.0
2008-06-19 12:55:00,41.12,41.12,40.96,41.01,19500.0,22.4905,22.4905,22.403,22.4303,19500.0
2008-06-19 13:00:00,41.02,41.06,41.01,41.05,18600.0,22.4358,22.4577,22.4303,22.4522,18600.0
2008-06-19 13:05:00,41.05,41.17,41.05,41.16,52600.0,22.4522,22.5178,22.4522,22.5124,52600.0
2008-06-19 13:10:00,41.16,41.22,41.1,41.11,34900.0,22.5124,22.5452,22.4796,22.485,34900.0
2008-06-19 13:15:00,41.1,41.13,41.05,41.07,26600.0,22.4796,22.496,22.4522,22.4631,26600.0
2008-06-19 13:20:00,41.09,41.09,40.99,41.03,21900.0,22.4741,22.4741,22.4194,22.4413,21900.0
2008-06-19 13:25:00,41.03,41.12,41.03,41.11,19700.0,22.4413,22.4905,22.4413,22.485,19700.0
2008-06-19 13:30:00,41.1,41.18,41.09,41.16,24500.0,22.4796,22.5233,22.4741,22.5124,24500.0
2008-06-19 13:35:00,41.18,41.2,41.12,41.12,20500.0,22.5233,22.5342,22.4905,22.4905,20500.0
2008-06-19 13:40:00,41.13,41.15,41.06,41.08,16100.0,22.496,22.5069,22.4577,22.4686,16100.0
2008-06-19 13:45:00,41.1,41.11,41.02,41.05,17500.0,22.4796,22.485,22.4358,22.4522,17500.0
2008-06-19 13:50:00,41.06,41.12,41.0,41.09,18300.0,22.4577,22.4905,22.4249,22.4741,18300.0
2008-06-19 13:55:00,41.08,41.16,41.08,41.16,18800.0,22.4686,22.5124,22.4686,22.5124,18800.0
2008-06-19 14:00:00,41.16,41.16,41.04,41.1,23300.0,22.5124,22.5124,22.4467,22.4796,23300.0
2008-06-19 14:05:00,41.09,41.12,41.03,41.08,11700.0,22.4741,22.4905,22.4413,22.4686,11700.0
2008-06-19 14:10:00,41.08,41.16,41.08,41.15,19500.0,22.4686,22.5124,22.4686,22.5069,19500.0
2008-06-19 14:15:00,41.14,41.15,41.09,41.11,17600.0,22.5014,22.5069,22.4741,22.485,17600.0
2008-06-19 14:20:00,41.11,41.13,41.02,41.13,23800.0,22.485,22.496,22.4358,22.496,23800.0
2008-06-19 14:25:00,41.13,41.16,41.09,41.13,46800.0,22.496,22.5124,22.4741,22.496,46800.0
2008-06-19 14:30:00,41.13,41.45,41.11,41.41,117800.0,22.496,22.671,22.485,22.6491,117800.0
2008-06-19 14:35:00,41.41,41.45,41.31,41.43,78000.0,22.6491,22.671,22.5944,22.66,78000.0
2008-06-19 14:40:00,41.43,41.61,41.36,41.6,85300.0,22.66,22.7585,22.6218,22.753,85300.0
2008-06-19 14:45:00,41.6,41.65,41.41,41.41,51300.0,22.753,22.7804,22.6491,22.6491,51300.0
2008-06-19 14:50:00,41.41,41.54,41.39,41.54,37900.0,22.6491,22.7202,22.6382,22.7202,37900.0
2008-06-19 14:55:00,41.53,41.56,41.45,41.55,56600.0,22.7147,22.7312,22.671,22.7257,56600.0
2008-06-19 15:00:00,41.55,41.61,41.49,41.57,70400.0,22.7257,22.7585,22.6929,22.7366,70400.0
2008-06-19 15:05:00,41.56,41.66,41.48,41.52,49600.0,22.7312,22.7858,22.6874,22.7093,49600.0
2008-06-19 15:10:00,41.52,41.56,41.42,41.56,38900.0,22.7093,22.7312,22.6546,22.7312,38900.0
2008-06-19 15:15:00,41.57,41.59,41.49,41.53,31600.0,22.7366,22.7476,22.6929,22.7147,31600.0
2008-06-19 15:20:00,41.53,41.55,41.44,41.47,34500.0,22.7147,22.7257,22.6655,22.6819,34500.0
2008-06-19 15:25:00,41.47,41.51,41.44,41.45,49700.0,22.6819,22.7038,22.6655,22.671,49700.0
2008-06-19 15:30:00,41.45,41.47,41.36,41.37,47000.0,22.671,22.6819,22.6218,22.6272,47000.0
2008-06-19 15:35:00,41.38,41.41,41.26,41.32,89500.0,22.6327,22.6491,22.5671,22.5999,89500.0
2008-06-19 15:40:00,41.31,41.37,41.27,41.29,62400.0,22.5944,22.6272,22.5725,22.5835,62400.0
2008-06-19 15:45:00,41.3,41.32,41.27,41.3,64100.0,22.5889,22.5999,22.5725,22.5889,64100.0
2008-06-19 15:50:00,41.29,41.3,41.23,41.23,108100.0,22.5835,22.5889,22.5507,22.5507,108100.0
2008-06-19 15:55:00,41.24,41.25,41.18,41.25,200900.0,22.5561,22.5616,22.5233,22.5616,200900.0
2008-06-20 09:30:00,40.87,40.88,40.16,40.29,594600.0,22.3538,22.3592,21.9654,22.0365,594600.0
2008-06-20 09:35:00,40.27,40.54,40.24,40.32,53100.0,22.0256,22.1733,22.0092,22.0529,53100.0
2008-06-20 09:40:00,40.31,40.5,40.26,40.43,36300.0,22.0475,22.1514,22.0201,22.1131,36300.0
2008-06-20 09:45:00,40.4,40.47,40.3,40.31,32300.0,22.0967,22.135,22.042,22.0475,32300.0
2008-06-20 09:50:00,40.3,40.32,40.2,40.25,39400.0,22.042,22.0529,21.9873,22.0146,39400.0
2008-06-20 09:55:00,40.25,40.3,40.15,40.17,53300.0,22.0146,22.042,21.96,21.9709,53300.0
2008-06-20 10:00:00,40.17,40.19,39.88,39.88,110500.0,21.9709,21.9818,21.8123,21.8123,110500.0
2008-06-20 10:05:00,39.87,40.03,39.85,40.03,56900.0,21.8068,21.8943,21.7959,21.8943,56900.0
2008-06-20 10:10:00,40.02,40.2,40.02,40.2,39100.0,21.8889,21.9873,21.8889,21.9873,39100.0
2008-06-20 10:15:00,40.18,40.19,40.1,40.17,18500.0,21.9764,21.9818,21.9326,21.9709,18500.0
2008-06-20 10:20:00,40.17,40.31,40.11,40.17,38800.0,21.9709,22.0475,21.9381,21.9709,38800.0
2008-06-20 10:25:00,40.17,40.25,40.1,40.22,15400.0,21.9709,22.0146,21.9326,21.9982,15400.0
2008-06-20 10:30:00,40.23,40.23,39.92,39.92,37800.0,22.0037,22.0037,21.8342,21.8342,37800.0
2008-06-20 10:35:00,39.92,39.96,39.73,39.83,79000.0,21.8342,21.856,21.7302,21.7849,79000.0
2008-06-20 10:40:00,39.84,39.99,39.74,39.83,46800.0,21.7904,21.8724,21.7357,21.7849,46800.0
2008-06-20 10:45:00,39.84,40.02,39.84,40.02,17100.0,21.7904,21.8889,21.7904,21.8889,17100.0
2008-06-20 10:50:00,40.03,40.13,39.96,40.07,18700.0,21.8943,21.949,21.856,21.9162,18700.0
2008-06-20 10:55:00,40.08,40.13,40.0,40.03,22400.0,21.9217,21.949,21.8779,21.8943,22400.0
2008-06-20 11:00:00,40.01,40.04,39.91,39.91,11600.0,21.8834,21.8998,21.8287,21.8287,11600.0
2008-06-20 11:05:00,39.91,40.22,39.84,40.16,52300.0,21.8287,21.9982,21.7904,21.9654,52300.0
2008-06-20 11:10:00,40.16,40.17,40.07,40.1,21600.0,21.9654,21.9709,21.9162,21.9326,21600.0
2008-06-20 11:15:00,40.1,40.16,40.02,40.12,27200.0,21.9326,21.9654,21.8889,21.9435,27200.0
2008-06-20 11:20:00,40.1,40.24,40.09,40.23,19100.0,21.9326,22.0092,21.9271,22.0037,19100.0
2008-06-20 11:25:00,40.22,40.25,40.11,40.18,14800.0,21.9982,22.0146,21.9381,21.9764,14800.0
2008-06-20 11:30:00,40.16,40.16,40.01,40.05,22400.0,21.9654,21.9654,21.8834,21.9053,22400.0
2008-06-20 11:35:00,40.06,40.11,40.05,40.09,11600.0,21.9107,21.9381,21.9053,21.9271,11600.0
2008-06-20 11:40:00,40.09,40.23,40.04,40.16,23300.0,21.9271,22.0037,21.8998,21.9654,23300.0
2008-06-20 11:45:00,40.15,40.15,40.03,40.03,13600.0,21.96,21.96,21.8943,21.8943,13600.0
2008-06-20 11:50:00,40.01,40.2,40.0,40.13,23300.0,21.8834,21.9873,21.8779,21.949,23300.0
2008-06-20 11:55:00,40.12,40.19,40.08,40.14,13500.0,21.9435,21.9818,21.9217,21.9545,13500.0
2008-06-20 12:00:00,40.11,40.2,40.05,40.2,17100.0,21.9381,21.9873,21.9053,21.9873,17100.0
2008-06-20 12:05:00,40.21,40.23,40.06,40.11,19000.0,21.9928,22.0037,21.9107,21.9381,19000.0
2008-06-20 12:10:00,40.11,40.11,40.02,40.07,33600.0,21.9381,21.9381,21.8889,21.9162,33600.0
2008-06-20 12:15:00,40.08,40.13,40.03,40.12,11000.0,21.9217,21.949,21.8943,21.9435,11000.0
2008-06-20 12:20:00,40.12,40.18,40.03,40.17,30100.0,21.9435,21.9764,21.8943,21.9709,30100.0
2008-06-20 12:25:00,40.18,40.24,40.14,40.21,24800.0,21.9764,22.0092,21.9545,21.9928,24800.0
2008-06-20 12:30:00,40.2,40.22,40.11,40.14,22600.0,21.9873,21.9982,21.9381,21.9545,22600.0
2008-06-20 12:35:00,40.15,40.24,40.13,40.13,15500.0,21.96,22.0092,21.949,21.949,15500.0
2008-06-20 12:40:00,40.14,40.21,40.11,40.2,10800.0,21.9545,21.9928,21.9381,21.9873,10800.0
2008-06-20 12:45:00,40.2,40.22,40.12,40.13,11800.0,21.9873,21.9982,21.9435,21.949,11800.0
2008-06-20 12:50:00,40.13,40.21,40.13,40.17,8600.0,21.949,21.9928,21.949,21.9709,8600.0
2008-06-20 12:55:00,40.17,40.2,40.13,40.2,6600.0,21.9709,21.9873,21.949,21.9873,6600.0
2008-06-20 13:00:00,40.2,40.21,40.16,40.16,9900.0,21.9873,21.9928,21.9654,21.9654,9900.0
2008-06-20 13:05:00,40.17,40.26,40.17,40.25,27900.0,21.9709,22.0201,21.9709,22.0146,27900.0
2008-06-20 13:10:00,40.25,40.33,40.17,40.28,50000.0,22.0146,22.0584,21.9709,22.0311,50000.0
2008-06-20 13:15:00,40.29,40.3,40.26,40.27,31300.0,22.0365,22.042,22.0201,22.0256,31300.0
2008-06-20 13:20:00,40.27,40.28,40.07,40.15,31700.0,22.0256,22.0311,21.9162,21.96,31700.0
2008-06-20 13:25:00,40.14,40.15,40.04,40.06,41900.0,21.9545,21.96,21.8998,21.9107,41900.0
2008-06-20 13:30:00,40.05,40.09,39.95,40.09,49900.0,21.9053,21.9271,21.8506,21.9271,49900.0
2008-06-20 13:35:00,40.1,40.14,40.01,40.13,16200.0,21.9326,21.9545,21.8834,21.949,16200.0
2008-06-20 13:40:00,40.13,40.15,40.04,40.08,13600.0,21.949,21.96,21.8998,21.9217,13600.0
2008-06-20 13:45:00,40.07,40.17,40.06,40.14,18000.0,21.9162,21.9709,21.9107,21.9545,18000.0
2008-06-20 13:50:00,40.15,40.19,40.12,40.14,30500.0,21.96,21.9818,21.9435,21.9545,30500.0
2008-06-20 13:55:00,40.12,40.24,40.12,40.2,15700.0,21.9435,22.0092,21.9435,21.9873,15700.0
2008-06-20 14:00:00,40.2,40.2,40.08,40.13,24300.0,21.9873,21.9873,21.9217,21.949,24300.0
2008-06-20 14:05:00,40.13,40.22,40.08,40.15,17900.0,21.949,21.9982,21.9217,21.96,17900.0
2008-06-20 14:10:00,40.16,40.19,40.05,40.06,23100.0,21.9654,21.9818,21.9053,21.9107,23100.0
2008-06-20 14:15:00,40.07,40.16,40.04,40.12,22600.0,21.9162,21.9654,21.8998,21.9435,22600.0
2008-06-20 14:20:00,40.13,40.18,40.09,40.14,11600.0,21.949,21.9764,21.9271,21.9545,11600.0
2008-06-20 14:25:00,40.15,40.18,40.08,40.16,17200.0,21.96,21.9764,21.9217,21.9654,17200.0
2008-06-20 14:30:00,40.17,40.17,40.13,40.16,12100.0,21.9709,21.9709,21.949,21.9654,12100.0
2008-06-20 14:35:00,40.17,40.17,40.11,40.13,12200.0,21.9709,21.9709,21.9381,21.949,12200.0
2008-06-20 14:40:00,40.13,40.18,40.12,40.14,16700.0,21.949,21.9764,21.9435,21.9545,16700.0
2008-06-20 14:45:00,40.15,40.18,40.1,40.14,13400.0,21.96,21.9764,21.9326,21.9545,13400.0
2008-06-20 14:50:00,40.14,40.16,40.0,40.02,33600.0,21.9545,21.9654,21.8779,21.8889,33600.0
2008-06-20 14:55:00,40.03,40.15,39.96,39.99,75300.0,21.8943,21.96,21.856,21.8724,75300.0
2008-06-20 15:00:00,39.99,40.03,39.89,39.91,68400.0,21.8724,21.8943,21.8177,21.8287,68400.0
2008-06-20 15:05:00,39.9,40.06,39.88,39.99,37100.0,21.8232,21.9107,21.8123,21.8724,37100.0
2008-06-20 15:10:00,39.99,40.07,39.98,40.03,18800.0,21.8724,21.9162,21.867,21.8943,18800.0
2008-06-20 15:15:00,40.03,40.07,40.0,40.0,16500.0,21.8943,21.9162,21.8779,21.8779,16500.0
2008-06-20 15:20:00,40.0,40.11,39.99,40.11,31700.0,21.8779,21.9381,21.8724,21.9381,31700.0
2008-06-20 15:25:00,40.12,40.15,40.0,40.02,64500.0,21.9435,21.96,21.8779,21.8889,64500.0
2008-06-20 15:30:00,40.02,40.09,40.0,40.06,52900.0,21.8889,21.9271,21.8779,21.9107,52900.0
2008-06-20 15:35:00,40.06,40.13,40.03,40.05,48400.0,21.9107,21.949,21.8943,21.9053,48400.0
2008-06-20 15:40:00,40.05,40.2,40.05,40.17,104500.0,21.9053,21.9873,21.9053,21.9709,104500.0
2008-06-20 15:45:00,40.19,40.23,40.1,40.14,70200.0,21.9818,22.0037,21.9326,21.9545,70200.0
2008-06-20 15:50:00,40.14,40.14,40.07,40.09,141300.0,21.9545,21.9545,21.9162,21.9271,141300.0
2008-06-20 15:55:00,40.09,40.1,40.02,40.09,157700.0,21.9271,21.9326,21.8889,21.9271,157700.0
2008-06-23 09:30:00,40.21,40.39,40.06,40.39,44000.0,21.9928,22.0912,21.9107,22.0912,44000.0
2008-06-23 09:35:00,40.39,40.65,40.39,40.49,47500.0,22.0912,22.2334,22.0912,22.1459,47500.0
2008-06-23 09:40:00,40.51,40.58,40.21,40.27,52700.0,22.1569,22.1951,21.9928,22.0256,52700.0
2008-06-23 09:45:00,40.28,40.28,39.98,40.01,38000.0,22.0311,22.0311,21.867,21.8834,38000.0
2008-06-23 09:50:00,40.03,40.17,39.81,39.82,38100.0,21.8943,21.9709,21.774,21.7795,38100.0
2008-06-23 09:55:00,39.83,39.84,39.67,39.8,35200.0,21.7849,21.7904,21.6974,21.7685,35200.0
2008-06-23 10:00:00,39.8,39.81,39.71,39.76,41000.0,21.7685,21.774,21.7193,21.7466,41000.0
2008-06-23 10:05:00,39.74,39.79,39.62,39.75,34000.0,21.7357,21.7631,21.6701,21.7412,34000.0
2008-06-23 10:10:00,39.74,39.89,39.71,39.85,30000.0,21.7357,21.8177,21.7193,21.7959,30000.0
2008-06-23 10:15:00,39.85,39.98,39.82,39.89,24800.0,21.7959,21.867,21.7795,21.8177,24800.0
2008-06-23 10:20:00,39.91,39.94,39.8,39.87,21000.0,21.8287,21.8451,21.7685,21.8068,21000.0
2008-06-23 10:25:00,39.87,40.0,39.83,39.83,35000.0,21.8068,21.8779,21.7849,21.7849,35000.0
2008-06-23 10:30:00,39.86,39.96,39.85,39.89,36200.0,21.8013,21.856,21.7959,21.8177,36200.0
2008-06-23 10:35:00,39.9,39.9,39.79,39.82,18700.0,21.8232,21.8232,21.7631,21.7795,18700.0
2008-06-23 10:40:00,39.82,39.82,39.59,39.6,48600.0,21.7795,21.7795,21.6537,21.6591,48600.0
2008-06-23 10:45:00,39.6,39.77,39.57,39.68,41100.0,21.6591,21.7521,21.6427,21.7029,41100.0
2008-06-23 10:50:00,39.69,39.69,39.5,39.51,51800.0,21.7084,21.7084,21.6044,21.6099,51800.0
2008-06-23 10:55:00,39.51,39.52,39.39,39.43,64000.0,21.6099,21.6154,21.5443,21.5662,64000.0
2008-06-23 11:00:00,39.44,39.49,39.39,39.42,48900.0,21.5716,21.599,21.5443,21.5607,48900.0
2008-06-23 11:05:00,39.44,39.54,39.44,39.51,38400.0,21.5716,21.6263,21.5716,21.6099,38400.0
2008-06-23 11:10:00,39.47,39.49,39.44,39.49,16300.0,21.588,21.599,21.5716,21.599,16300.0
2008-06-23 11:15:00,39.49,39.59,39.37,39.37,48700.0,21.599,21.6537,21.5333,21.5333,48700.0
2008-06-23 11:20:00,39.39,39.42,39.15,39.22,91300.0,21.5443,21.5607,21.413,21.4513,91300.0
2008-06-23 11:25:00,39.22,39.33,39.19,39.33,95400.0,21.4513,21.5115,21.4349,21.5115,95400.0
2008-06-23 11:30:00,39.34,39.4,39.34,39.38,42200.0,21.5169,21.5497,21.5169,21.5388,42200.0
2008-06-23 11:35:00,39.39,39.44,39.35,39.44,39700.0,21.5443,21.5716,21.5224,21.5716,39700.0
2008-06-23 11:40:00,39.44,39.51,39.39,39.49,22200.0,21.5716,21.6099,21.5443,21.599,22200.0
2008-06-23 11:45:00,39.49,39.49,39.35,39.36,32000.0,21.599,21.599,21.5224,21.5279,32000.0
2008-06-23 11:50:00,39.39,39.55,39.34,39.55,31500.0,21.5443,21.6318,21.5169,21.6318,31500.0
2008-06-23 11:55:00,39.55,39.66,39.51,39.64,31200.0,21.6318,21.6919,21.6099,21.681,31200.0
2008-06-23 12:00:00,39.64,39.68,39.54,39.59,13300.0,21.681,21.7029,21.6263,21.6537,13300.0
2008-06-23 12:05:00,39.58,39.59,39.42,39.44,16500.0,21.6482,21.6537,21.5607,21.5716,16500.0
2008-06-23 12:10:00,39.44,39.46,39.4,39.42,14300.0,21.5716,21.5826,21.5497,21.5607,14300.0
2008-06-23 12:15:00,39.42,39.45,39.41,39.44,12300.0,21.5607,21.5771,21.5552,21.5716,12300.0
2008-06-23 12:20:00,39.42,39.46,39.42,39.45,7900.0,21.5607,21.5826,21.5607,21.5771,7900.0
2008-06-23 12:25:00,39.45,39.45,39.38,39.38,16200.0,21.5771,21.5771,21.5388,21.5388,16200.0
2008-06-23 12:30:00,39.38,39.52,39.35,39.46,34800.0,21.5388,21.6154,21.5224,21.5826,34800.0
2008-06-23 12:35:00,39.46,39.47,39.43,39.47,9300.0,21.5826,21.588,21.5662,21.588,9300.0
2008-06-23 12:40:00,39.47,39.51,39.43,39.47,23200.0,21.588,21.6099,21.5662,21.588,23200.0
2008-06-23 12:45:00,39.47,39.56,39.45,39.56,29200.0,21.588,21.6373,21.5771,21.6373,29200.0
2008-06-23 12:50:00,39.57,39.58,39.49,39.53,20200.0,21.6427,21.6482,21.599,21.6208,20200.0
2008-06-23 12:55:00,39.53,39.61,39.5,39.55,21900.0,21.6208,21.6646,21.6044,21.6318,21900.0
2008-06-23 13:00:00,39.57,39.61,39.55,39.59,15500.0,21.6427,21.6646,21.6318,21.6537,15500.0
2008-06-23 13:05:00,39.58,39.63,39.53,39.63,20300.0,21.6482,21.6755,21.6208,21.6755,20300.0
2008-06-23 13:10:00,39.62,39.62,39.51,39.51,16300.0,21.6701,21.6701,21.6099,21.6099,16300.0
2008-06-23 13:15:00,39.51,39.54,39.5,39.53,11200.0,21.6099,21.6263,21.6044,21.6208,11200.0
2008-06-23 13:20:00,39.52,39.65,39.51,39.6,18700.0,21.6154,21.6865,21.6099,21.6591,18700.0
2008-06-23 13:25:00,39.6,39.64,39.6,39.61,7600.0,21.6591,21.681,21.6591,21.6646,7600.0
2008-06-23 13:30:00,39.62,39.66,39.61,39.61,13800.0,21.6701,21.6919,21.6646,21.6646,13800.0
2008-06-23 13:35:00,39.62,39.69,39.61,39.63,16500.0,21.6701,21.7084,21.6646,21.6755,16500.0
2008-06-23 13:40:00,39.64,39.76,39.63,39.76,24700.0,21.681,21.7466,21.6755,21.7466,24700.0
2008-06-23 13:45:00,39.75,39.88,39.74,39.88,48300.0,21.7412,21.8123,21.7357,21.8123,48300.0
2008-06-23 13:50:00,39.87,39.87,39.84,39.85,53600.0,21.8068,21.8068,21.7904,21.7959,53600.0
2008-06-23 13:55:00,39.86,39.88,39.8,39.8,29500.0,21.8013,21.8123,21.7685,21.7685,29500.0
2008-06-23 14:00:00,39.79,39.85,39.74,39.79,24100.0,21.7631,21.7959,21.7357,21.7631,24100.0
2008-06-23 14:05:00,39.8,39.84,39.67,39.67,40100.0,21.7685,21.7904,21.6974,21.6974,40100.0
2008-06-23 14:10:00,39.66,39.7,39.61,39.63,18200.0,21.6919,21.7138,21.6646,21.6755,18200.0
2008-06-23 14:15:00,39.62,39.78,39.59,39.76,28500.0,21.6701,21.7576,21.6537,21.7466,28500.0
2008-06-23 14:20:00,39.76,39.78,39.64,39.7,21900.0,21.7466,21.7576,21.681,21.7138,21900.0
2008-06-23 14:25:00,39.72,39.77,39.68,39.77,36600.0,21.7248,21.7521,21.7029,21.7521,36600.0
2008-06-23 14:30:00,39.76,39.81,39.73,39.81,15800.0,21.7466,21.774,21.7302,21.774,15800.0
2008-06-23 14:35:00,39.8,39.82,39.77,39.79,23700.0,21.7685,21.7795,21.7521,21.7631,23700.0
2008-06-23 14:40:00,39.79,39.8,39.7,39.7,14400.0,21.7631,21.7685,21.7138,21.7138,14400.0
2008-06-23 14:45:00,39.7,39.71,39.61,39.62,39500.0,21.7138,21.7193,21.6646,21.6701,39500.0
2008-06-23 14:50:00,39.62,39.63,39.56,39.61,16900.0,21.6701,21.6755,21.6373,21.6646,16900.0
2008-06-23 14:55:00,39.61,39.66,39.58,39.64,18500.0,21.6646,21.6919,21.6482,21.681,18500.0
2008-06-23 15:00:00,39.64,39.67,39.63,39.65,86300.0,21.681,21.6974,21.6755,21.6865,86300.0
2008-06-23 15:05:00,39.65,39.69,39.64,39.65,59000.0,21.6865,21.7084,21.681,21.6865,59000.0
2008-06-23 15:10:00,39.66,39.74,39.66,39.73,53500.0,21.6919,21.7357,21.6919,21.7302,53500.0
2008-06-23 15:15:00,39.73,39.74,39.64,39.67,59600.0,21.7302,21.7357,21.681,21.6974,59600.0
2008-06-23 15:20:00,39.68,39.72,39.65,39.7,90200.0,21.7029,21.7248,21.6865,21.7138,90200.0
2008-06-23 15:25:00,39.71,39.79,39.7,39.78,76700.0,21.7193,21.7631,21.7138,21.7576,76700.0
2008-06-23 15:30:00,39.79,39.8,39.75,39.75,72200.0,21.7631,21.7685,21.7412,21.7412,72200.0
2008-06-23 15:35:00,39.75,39.83,39.75,39.82,93100.0,21.7412,21.7849,21.7412,21.7795,93100.0
2008-06-23 15:40:00,39.82,39.84,39.78,39.78,111800.0,21.7795,21.7904,21.7576,21.7576,111800.0
2008-06-23 15:45:00,39.78,39.79,39.74,39.76,69000.0,21.7576,21.7631,21.7357,21.7466,69000.0
2008-06-23 15:50:00,39.76,39.76,39.64,39.74,150700.0,21.7466,21.7466,21.681,21.7357,150700.0
2008-06-23 15:55:00,39.74,39.9,39.74,39.87,264600.0,21.7357,21.8232,21.7357,21.8068,264600.0
2008-06-24 09:30:00,39.96,40.59,39.9,40.58,81100.0,21.856,22.2006,21.8232,22.1951,81100.0
2008-06-24 09:35:00,40.6,41.22,40.56,40.83,207600.0,22.2061,22.5452,22.1842,22.3319,207600.0
2008-06-24 09:40:00,40.82,40.92,40.41,40.44,109700.0,22.3264,22.3811,22.1022,22.1186,109700.0
2008-06-24 09:45:00,40.44,40.66,40.21,40.66,155800.0,22.1186,22.2389,21.9928,22.2389,155800.0
2008-06-24 09:50:00,40.65,40.81,40.54,40.81,123800.0,22.2334,22.3209,22.1733,22.3209,123800.0
2008-06-24 09:55:00,40.8,40.92,40.69,40.79,137300.0,22.3155,22.3811,22.2553,22.31,137300.0
2008-06-24 10:00:00,40.79,40.79,40.45,40.5,112900.0,22.31,22.31,22.124,22.1514,112900.0
2008-06-24 10:05:00,40.5,40.53,40.4,40.42,70100.0,22.1514,22.1678,22.0967,22.1076,70100.0
2008-06-24 10:10:00,40.44,40.54,40.4,40.44,68300.0,22.1186,22.1733,22.0967,22.1186,68300.0
2008-06-24 10:15:00,40.44,40.5,40.34,40.42,39600.0,22.1186,22.1514,22.0639,22.1076,39600.0
2008-06-24 10:20:00,40.43,40.46,40.31,40.35,47300.0,22.1131,22.1295,22.0475,22.0693,47300.0
2008-06-24 10:25:00,40.35,40.44,40.28,40.35,52300.0,22.0693,22.1186,22.0311,22.0693,52300.0
2008-06-24 10:30:00,40.36,40.38,40.19,40.24,74500.0,22.0748,22.0858,21.9818,22.0092,74500.0
2008-06-24 10:35:00,40.24,40.24,40.1,40.11,62100.0,22.0092,22.0092,21.9326,21.9381,62100.0
2008-06-24 10:40:00,40.12,40.17,40.08,40.15,38700.0,21.9435,21.9709,21.9217,21.96,38700.0
2008-06-24 10:45:00,40.15,40.23,40.07,40.23,60300.0,21.96,22.0037,21.9162,22.0037,60300.0
2008-06-24 10:50:00,40.24,40.42,40.22,40.37,48600.0,22.0092,22.1076,21.9982,22.0803,48600.0
2008-06-24 10:55:00,40.36,40.61,40.36,40.57,112300.0,22.0748,22.2116,22.0748,22.1897,112300.0
2008-06-24 11:00:00,40.57,40.75,40.56,40.71,64600.0,22.1897,22.2881,22.1842,22.2662,64600.0
2008-06-24 11:05:00,40.71,40.77,40.5,40.51,46900.0,22.2662,22.2991,22.1514,22.1569,46900.0
2008-06-24 11:10:00,40.51,40.57,40.38,40.57,57600.0,22.1569,22.1897,22.0858,22.1897,57600.0
2008-06-24 11:15:00,40.57,40.93,40.57,40.89,102100.0,22.1897,22.3866,22.1897,22.3647,102100.0
2008-06-24 11:20:00,40.9,40.95,40.8,40.91,47700.0,22.3702,22.3975,22.3155,22.3756,47700.0
2008-06-24 11:25:00,40.92,40.92,40.66,40.76,31900.0,22.3811,22.3811,22.2389,22.2936,31900.0
2008-06-24 11:30:00,40.78,40.79,40.63,40.73,34500.0,22.3045,22.31,22.2225,22.2772,34500.0
2008-06-24 11:35:00,40.72,40.83,40.72,40.81,37800.0,22.2717,22.3319,22.2717,22.3209,37800.0
2008-06-24 11:40:00,40.81,40.88,40.79,40.88,16100.0,22.3209,22.3592,22.31,22.3592,16100.0
2008-06-24 11:45:00,40.86,41.17,40.85,41.13,73000.0,22.3483,22.5178,22.3428,22.496,73000.0
2008-06-24 11:50:00,41.13,41.13,41.0,41.09,49600.0,22.496,22.496,22.4249,22.4741,49600.0
2008-06-24 11:55:00,41.1,41.31,41.1,41.22,60300.0,22.4796,22.5944,22.4796,22.5452,60300.0
2008-06-24 12:00:00,41.22,41.22,40.22,41.17,36500.0,22.5452,22.5452,21.9982,22.5178,36500.0
2008-06-24 12:05:00,41.15,41.26,41.15,41.23,43600.0,22.5069,22.5671,22.5069,22.5507,43600.0
2008-06-24 12:10:00,41.23,41.23,41.11,41.13,15900.0,22.5507,22.5507,22.485,22.496,15900.0
2008-06-24 12:15:00,41.13,41.17,41.08,41.08,21300.0,22.496,22.5178,22.4686,22.4686,21300.0
2008-06-24 12:20:00,41.07,41.15,41.07,41.14,18400.0,22.4631,22.5069,22.4631,22.5014,18400.0
2008-06-24 12:25:00,41.14,41.32,41.14,41.28,38200.0,22.5014,22.5999,22.5014,22.578,38200.0
2008-06-24 12:30:00,41.27,41.3,41.25,41.28,21600.0,22.5725,22.5889,22.5616,22.578,21600.0
2008-06-24 12:35:00,41.28,41.3,41.28,41.28,11500.0,22.578,22.5889,22.578,22.578,11500.0
2008-06-24 12:40:00,41.28,41.29,41.17,41.18,38500.0,22.578,22.5835,22.5178,22.5233,38500.0
2008-06-24 12:45:00,41.18,41.25,41.18,41.22,18100.0,22.5233,22.5616,22.5233,22.5452,18100.0
2008-06-24 12:50:00,41.21,41.24,41.12,41.14,29900.0,22.5397,22.5561,22.4905,22.5014,29900.0
2008-06-24 12:55:00,41.13,41.2,41.08,41.14,21900.0,22.496,22.5342,22.4686,22.5014,21900.0
2008-06-24 13:00:00,41.15,41.2,41.12,41.15,44400.0,22.5069,22.5342,22.4905,22.5069,44400.0
2008-06-24 13:05:00,41.15,41.2,41.11,41.12,43100.0,22.5069,22.5342,22.485,22.4905,43100.0
2008-06-24 13:10:00,41.11,41.15,41.08,41.13,25200.0,22.485,22.5069,22.4686,22.496,25200.0
2008-06-24 13:15:00,41.13,41.25,41.1,41.25,26800.0,22.496,22.5616,22.4796,22.5616,26800.0
2008-06-24 13:20:00,41.24,41.29,41.21,41.29,22500.0,22.5561,22.5835,22.5397,22.5835,22500.0
2008-06-24 13:25:00,41.28,41.29,41.21,41.21,34500.0,22.578,22.5835,22.5397,22.5397,34500.0
2008-06-24 13:30:00,41.2,41.3,41.2,41.25,26300.0,22.5342,22.5889,22.5342,22.5616,26300.0
2008-06-24 13:35:00,41.25,41.37,41.24,41.33,50800.0,22.5616,22.6272,22.5561,22.6054,50800.0
2008-06-24 13:40:00,41.33,41.33,41.25,41.27,24400.0,22.6054,22.6054,22.5616,22.5725,24400.0
2008-06-24 13:45:00,41.27,41.42,41.22,41.42,37300.0,22.5725,22.6546,22.5452,22.6546,37300.0
2008-06-24 13:50:00,41.41,41.5,41.38,41.48,27100.0,22.6491,22.6983,22.6327,22.6874,27100.0
2008-06-24 13:55:00,41.49,41.59,41.47,41.58,64700.0,22.6929,22.7476,22.6819,22.7421,64700.0
2008-06-24 14:00:00,41.58,41.71,41.57,41.68,87200.0,22.7421,22.8132,22.7366,22.7968,87200.0
2008-06-24 14:05:00,41.67,41.73,41.62,41.66,54400.0,22.7913,22.8241,22.764,22.7858,54400.0
2008-06-24 14:10:00,41.65,41.74,41.58,41.71,67100.0,22.7804,22.8296,22.7421,22.8132,67100.0
2008-06-24 14:15:00,41.71,41.73,41.68,41.68,32400.0,22.8132,22.8241,22.7968,22.7968,32400.0
2008-06-24 14:20:00,41.68,41.69,41.6,41.62,20300.0,22.7968,22.8023,22.753,22.764,20300.0
2008-06-24 14:25:00,41.61,41.69,41.6,41.63,25800.0,22.7585,22.8023,22.753,22.7694,25800.0
2008-06-24 14:30:00,41.63,41.63,41.53,41.56,40000.0,22.7694,22.7694,22.7147,22.7312,40000.0
2008-06-24 14:35:00,41.56,41.58,41.47,41.47,46700.0,22.7312,22.7421,22.6819,22.6819,46700.0
2008-06-24 14:40:00,41.47,41.5,41.44,41.44,80200.0,22.6819,22.6983,22.6655,22.6655,80200.0
2008-06-24 14:45:00,41.44,41.45,41.22,41.31,78300.0,22.6655,22.671,22.5452,22.5944,78300.0
2008-06-24 14:50:00,41.31,41.38,41.27,41.29,48700.0,22.5944,22.6327,22.5725,22.5835,48700.0
2008-06-24 14:55:00,41.3,41.33,41.25,41.29,25400.0,22.5889,22.6054,22.5616,22.5835,25400.0
2008-06-24 15:00:00,41.28,41.37,41.24,41.26,32800.0,22.578,22.6272,22.5561,22.5671,32800.0
2008-06-24 15:05:00,41.26,41.26,41.16,41.22,36300.0,22.5671,22.5671,22.5124,22.5452,36300.0
2008-06-24 15:10:00,41.22,41.22,41.1,41.15,56900.0,22.5452,22.5452,22.4796,22.5069,56900.0
2008-06-24 15:15:00,41.14,41.16,41.11,41.11,40100.0,22.5014,22.5124,22.485,22.485,40100.0
2008-06-24 15:20:00,41.11,41.16,41.09,41.13,55900.0,22.485,22.5124,22.4741,22.496,55900.0
2008-06-24 15:25:00,41.12,41.14,41.06,41.14,39300.0,22.4905,22.5014,22.4577,22.5014,39300.0
2008-06-24 15:30:00,41.13,41.16,41.09,41.1,22000.0,22.496,22.5124,22.4741,22.4796,22000.0
2008-06-24 15:35:00,41.11,41.11,41.0,41.08,76500.0,22.485,22.485,22.4249,22.4686,76500.0
2008-06-24 15:40:00,41.08,41.09,41.01,41.06,59500.0,22.4686,22.4741,22.4303,22.4577,59500.0
2008-06-24 15:45:00,41.06,41.08,40.94,40.96,66900.0,22.4577,22.4686,22.392,22.403,66900.0
2008-06-24 15:50:00,40.95,40.95,40.86,40.9,119500.0,22.3975,22.3975,22.3483,22.3702,119500.0
2008-06-24 15:55:00,40.9,40.95,40.88,40.95,97900.0,22.3702,22.3975,22.3592,22.3975,97900.0
2008-06-25 09:30:00,41.25,41.25,40.94,41.15,62500.0,22.5616,22.5616,22.392,22.5069,62500.0
2008-06-25 09:35:00,41.12,41.62,41.12,41.48,55500.0,22.4905,22.764,22.4905,22.6874,55500.0
2008-06-25 09:40:00,41.52,41.74,41.47,41.63,39600.0,22.7093,22.8296,22.6819,22.7694,39600.0
2008-06-25 09:45:00,41.64,41.71,41.37,41.38,25900.0,22.7749,22.8132,22.6272,22.6327,25900.0
2008-06-25 09:50:00,41.41,41.45,41.28,41.36,42300.0,22.6491,22.671,22.578,22.6218,42300.0
2008-06-25 09:55:00,41.36,41.46,41.28,41.44,42000.0,22.6218,22.6765,22.578,22.6655,42000.0
2008-06-25 10:00:00,41.46,41.55,41.3,41.4,42700.0,22.6765,22.7257,22.5889,22.6436,42700.0
2008-06-25 10:05:00,41.41,41.42,41.23,41.27,38900.0,22.6491,22.6546,22.5507,22.5725,38900.0
2008-06-25 10:10:00,41.28,41.33,41.13,41.15,32300.0,22.578,22.6054,22.496,22.5069,32300.0
2008-06-25 10:15:00,41.15,41.24,41.14,41.2,20400.0,22.5069,22.5561,22.5014,22.5342,20400.0
2008-06-25 10:20:00,41.2,41.26,41.15,41.2,38800.0,22.5342,22.5671,22.5069,22.5342,38800.0
2008-06-25 10:25:00,41.21,41.25,41.17,41.23,28600.0,22.5397,22.5616,22.5178,22.5507,28600.0
2008-06-25 10:30:00,41.23,41.37,41.16,41.34,41400.0,22.5507,22.6272,22.5124,22.6108,41400.0
2008-06-25 10:35:00,41.35,41.63,41.34,41.56,87600.0,22.6163,22.7694,22.6108,22.7312,87600.0
2008-06-25 10:40:00,41.55,41.61,41.39,41.55,63000.0,22.7257,22.7585,22.6382,22.7257,63000.0
2008-06-25 10:45:00,41.58,41.65,41.46,41.65,34400.0,22.7421,22.7804,22.6765,22.7804,34400.0
2008-06-25 10:50:00,41.65,41.74,41.6,41.71,23600.0,22.7804,22.8296,22.753,22.8132,23600.0
2008-06-25 10:55:00,41.71,41.71,41.52,41.66,50900.0,22.8132,22.8132,22.7093,22.7858,50900.0
2008-06-25 11:00:00,41.67,41.71,41.6,41.71,26600.0,22.7913,22.8132,22.753,22.8132,26600.0
2008-06-25 11:05:00,41.7,41.71,41.6,41.6,18500.0,22.8077,22.8132,22.753,22.753,18500.0
2008-06-25 11:10:00,41.61,41.64,41.52,41.52,26300.0,22.7585,22.7749,22.7093,22.7093,26300.0
2008-06-25 11:15:00,41.5,41.63,41.49,41.58,9900.0,22.6983,22.7694,22.6929,22.7421,9900.0
2008-06-25 11:20:00,41.57,41.67,41.57,41.66,10900.0,22.7366,22.7913,22.7366,22.7858,10900.0
2008-06-25 11:25:00,41.67,41.67,41.56,41.6,11800.0,22.7913,22.7913,22.7312,22.753,11800.0
2008-06-25 11:30:00,41.6,41.64,41.54,41.64,11100.0,22.753,22.7749,22.7202,22.7749,11100.0
2008-06-25 11:35:00,41.65,41.69,41.61,41.61,18500.0,22.7804,22.8023,22.7585,22.7585,18500.0
2008-06-25 11:40:00,41.62,41.64,41.55,41.59,23800.0,22.764,22.7749,22.7257,22.7476,23800.0
2008-06-25 11:45:00,41.59,41.62,41.54,41.55,8800.0,22.7476,22.764,22.7202,22.7257,8800.0
2008-06-25 11:50:00,41.55,41.55,41.49,41.5,5500.0,22.7257,22.7257,22.6929,22.6983,5500.0
2008-06-25 11:55:00,41.5,41.65,41.49,41.63,14400.0,22.6983,22.7804,22.6929,22.7694,14400.0
2008-06-25 12:00:00,41.6,41.63,41.52,41.56,6300.0,22.753,22.7694,22.7093,22.7312,6300.0
2008-06-25 12:05:00,41.56,41.56,41.49,41.5,6900.0,22.7312,22.7312,22.6929,22.6983,6900.0
2008-06-25 12:10:00,41.5,41.5,41.46,41.47,8300.0,22.6983,22.6983,22.6765,22.6819,8300.0
2008-06-25 12:15:00,41.47,41.47,41.42,41.44,11900.0,22.6819,22.6819,22.6546,22.6655,11900.0
2008-06-25 12:20:00,41.45,41.51,41.44,41.51,13500.0,22.671,22.7038,22.6655,22.7038,13500.0
2008-06-25 12:25:00,41.51,41.52,41.44,41.48,9000.0,22.7038,22.7093,22.6655,22.6874,9000.0
2008-06-25 12:30:00,41.49,41.54,41.49,41.52,8800.0,22.6929,22.7202,22.6929,22.7093,8800.0
2008-06-25 12:35:00,41.52,41.53,41.49,41.52,3600.0,22.7093,22.7147,22.6929,22.7093,3600.0
2008-06-25 12:40:00,41.52,41.53,41.48,41.48,6300.0,22.7093,22.7147,22.6874,22.6874,6300.0
2008-06-25 12:45:00,41.49,41.49,41.45,41.46,3600.0,22.6929,22.6929,22.671,22.6765,3600.0
2008-06-25 12:50:00,41.47,41.6,41.47,41.57,18900.0,22.6819,22.753,22.6819,22.7366,18900.0
2008-06-25 12:55:00,41.57,41.6,41.54,41.6,5600.0,22.7366,22.753,22.7202,22.753,5600.0
2008-06-25 13:00:00,41.59,41.6,41.55,41.58,7100.0,22.7476,22.753,22.7257,22.7421,7100.0
2008-06-25 13:05:00,41.59,41.6,41.53,41.53,13200.0,22.7476,22.753,22.7147,22.7147,13200.0
2008-06-25 13:10:00,41.53,41.65,41.53,41.64,19700.0,22.7147,22.7804,22.7147,22.7749,19700.0
2008-06-25 13:15:00,41.64,41.68,41.63,41.65,16000.0,22.7749,22.7968,22.7694,22.7804,16000.0
2008-06-25 13:20:00,41.65,41.67,41.62,41.65,6800.0,22.7804,22.7913,22.764,22.7804,6800.0
2008-06-25 13:25:00,41.64,41.64,41.56,41.56,6900.0,22.7749,22.7749,22.7312,22.7312,6900.0
2008-06-25 13:30:00,41.55,41.58,41.46,41.46,22300.0,22.7257,22.7421,22.6765,22.6765,22300.0
2008-06-25 13:35:00,41.47,41.49,41.45,41.45,9500.0,22.6819,22.6929,22.671,22.671,9500.0
2008-06-25 13:40:00,41.46,41.49,41.46,41.47,8200.0,22.6765,22.6929,22.6765,22.6819,8200.0
2008-06-25 13:45:00,41.47,41.5,41.47,41.49,100000.0,22.6819,22.6983,22.6819,22.6929,100000.0
2008-06-25 13:50:00,41.49,41.5,41.43,41.43,7200.0,22.6929,22.6983,22.66,22.66,7200.0
2008-06-25 13:55:00,41.42,41.43,41.37,41.39,6800.0,22.6546,22.66,22.6272,22.6382,6800.0
2008-06-25 14:00:00,41.39,41.51,41.37,41.5,17300.0,22.6382,22.7038,22.6272,22.6983,17300.0
2008-06-25 14:05:00,41.5,41.65,41.5,41.6,32900.0,22.6983,22.7804,22.6983,22.753,32900.0
2008-06-25 14:10:00,41.59,41.77,41.48,41.7,135200.0,22.7476,22.846,22.6874,22.8077,135200.0
2008-06-25 14:15:00,41.67,41.78,41.61,41.75,93000.0,22.7913,22.8515,22.7585,22.8351,93000.0
2008-06-25 14:20:00,41.76,41.79,41.62,41.68,70500.0,22.8405,22.8569,22.764,22.7968,70500.0
2008-06-25 14:25:00,41.69,41.71,41.48,41.48,45200.0,22.8023,22.8132,22.6874,22.6874,45200.0
2008-06-25 14:30:00,41.49,41.5,41.27,41.45,98800.0,22.6929,22.6983,22.5725,22.671,98800.0
2008-06-25 14:35:00,41.44,41.63,41.43,41.44,72400.0,22.6655,22.7694,22.66,22.6655,72400.0
2008-06-25 14:40:00,41.44,41.52,41.27,41.36,66700.0,22.6655,22.7093,22.5725,22.6218,66700.0
2008-06-25 14:45:00,41.37,41.41,41.22,41.4,43900.0,22.6272,22.6491,22.5452,22.6436,43900.0
2008-06-25 14:50:00,41.41,41.54,41.36,41.46,40300.0,22.6491,22.7202,22.6218,22.6765,40300.0
2008-06-25 14:55:00,41.45,41.59,41.43,41.54,47000.0,22.671,22.7476,22.66,22.7202,47000.0
2008-06-25 15:00:00,41.55,41.81,41.5,41.69,93300.0,22.7257,22.8679,22.6983,22.8023,93300.0
2008-06-25 15:05:00,41.69,41.84,41.66,41.66,63700.0,22.8023,22.8843,22.7858,22.7858,63700.0
2008-06-25 15:10:00,41.67,41.75,41.67,41.67,57300.0,22.7913,22.8351,22.7913,22.7913,57300.0
2008-06-25 15:15:00,41.68,41.7,41.57,41.61,40400.0,22.7968,22.8077,22.7366,22.7585,40400.0
2008-06-25 15:20:00,41.6,41.6,41.33,41.44,74700.0,22.753,22.753,22.6054,22.6655,74700.0
2008-06-25 15:25:00,41.45,41.47,41.33,41.45,35200.0,22.671,22.6819,22.6054,22.671,35200.0
2008-06-25 15:30:00,41.45,41.45,41.24,41.24,34400.0,22.671,22.671,22.5561,22.5561,34400.0
2008-06-25 15:35:00,41.24,41.3,41.06,41.17,79800.0,22.5561,22.5889,22.4577,22.5178,79800.0
2008-06-25 15:40:00,41.16,41.29,41.16,41.24,44900.0,22.5124,22.5835,22.5124,22.5561,44900.0
2008-06-25 15:45:00,41.24,41.24,41.09,41.12,78300.0,22.5561,22.5561,22.4741,22.4905,78300.0
2008-06-25 15:50:00,41.13,41.2,41.06,41.18,83200.0,22.496,22.5342,22.4577,22.5233,83200.0
2008-06-25 15:55:00,41.17,41.22,41.13,41.2,77700.0,22.5178,22.5452,22.496,22.5342,77700.0
2008-06-26 09:30:00,40.6,40.71,40.02,40.15,56800.0,22.2061,22.2662,21.8889,21.96,56800.0
2008-06-26 09:35:00,40.15,40.3,40.14,40.24,16000.0,21.96,22.042,21.9545,22.0092,16000.0
2008-06-26 09:40:00,40.25,40.42,40.19,40.19,34900.0,22.0146,22.1076,21.9818,21.9818,34900.0
2008-06-26 09:45:00,40.19,40.23,39.98,40.01,45500.0,21.9818,22.0037,21.867,21.8834,45500.0
2008-06-26 09:50:00,39.99,40.0,39.81,39.88,45400.0,21.8724,21.8779,21.774,21.8123,45400.0
2008-06-26 09:55:00,39.87,40.0,39.84,39.85,52400.0,21.8068,21.8779,21.7904,21.7959,52400.0
2008-06-26 10:00:00,39.85,40.04,39.75,39.75,37500.0,21.7959,21.8998,21.7412,21.7412,37500.0
2008-06-26 10:05:00,39.75,39.87,39.7,39.83,28600.0,21.7412,21.8068,21.7138,21.7849,28600.0
2008-06-26 10:10:00,39.83,39.83,39.68,39.77,26800.0,21.7849,21.7849,21.7029,21.7521,26800.0
2008-06-26 10:15:00,39.74,39.74,39.58,39.62,62400.0,21.7357,21.7357,21.6482,21.6701,62400.0
2008-06-26 10:20:00,39.63,39.68,39.6,39.61,51500.0,21.6755,21.7029,21.6591,21.6646,51500.0
2008-06-26 10:25:00,39.62,40.02,39.61,39.96,106800.0,21.6701,21.8889,21.6646,21.856,106800.0
2008-06-26 10:30:00,39.96,39.97,39.72,39.77,24200.0,21.856,21.8615,21.7248,21.7521,24200.0
2008-06-26 10:35:00,39.74,39.74,39.56,39.67,57300.0,21.7357,21.7357,21.6373,21.6974,57300.0
2008-06-26 10:40:00,39.67,39.71,39.6,39.68,37300.0,21.6974,21.7193,21.6591,21.7029,37300.0
2008-06-26 10:45:00,39.69,39.69,39.56,39.57,46800.0,21.7084,21.7084,21.6373,21.6427,46800.0
2008-06-26 10:50:00,39.57,39.62,39.5,39.5,60000.0,21.6427,21.6701,21.6044,21.6044,60000.0
2008-06-26 10:55:00,39.51,39.54,39.33,39.41,61000.0,21.6099,21.6263,21.5115,21.5552,61000.0
2008-06-26 11:00:00,39.42,39.44,39.36,39.38,49500.0,21.5607,21.5716,21.5279,21.5388,49500.0
2008-06-26 11:05:00,39.38,39.51,39.37,39.49,68800.0,21.5388,21.6099,21.5333,21.599,68800.0
2008-06-26 11:10:00,39.49,39.53,39.41,39.47,42800.0,21.599,21.6208,21.5552,21.588,42800.0
2008-06-26 11:15:00,39.47,39.53,39.43,39.43,31100.0,21.588,21.6208,21.5662,21.5662,31100.0
2008-06-26 11:20:00,39.42,39.46,39.38,39.46,40300.0,21.5607,21.5826,21.5388,21.5826,40300.0
2008-06-26 11:25:00,39.46,39.54,39.46,39.54,24900.0,21.5826,21.6263,21.5826,21.6263,24900.0
2008-06-26 11:30:00,39.54,39.64,39.54,39.64,45500.0,21.6263,21.681,21.6263,21.681,45500.0
2008-06-26 11:35:00,39.64,39.65,39.57,39.62,32400.0,21.681,21.6865,21.6427,21.6701,32400.0
2008-06-26 11:40:00,39.62,39.75,39.62,39.69,43600.0,21.6701,21.7412,21.6701,21.7084,43600.0
2008-06-26 11:45:00,39.7,39.81,39.7,39.79,28300.0,21.7138,21.774,21.7138,21.7631,28300.0
2008-06-26 11:50:00,39.79,39.82,39.7,39.7,27300.0,21.7631,21.7795,21.7138,21.7138,27300.0
2008-06-26 11:55:00,39.7,39.72,39.65,39.68,43800.0,21.7138,21.7248,21.6865,21.7029,43800.0
2008-06-26 12:00:00,39.68,39.7,39.61,39.62,27300.0,21.7029,21.7138,21.6646,21.6701,27300.0
2008-06-26 12:05:00,39.63,39.64,39.52,39.6,26800.0,21.6755,21.681,21.6154,21.6591,26800.0
2008-06-26 12:10:00,39.61,39.67,39.57,39.67,51400.0,21.6646,21.6974,21.6427,21.6974,51400.0
2008-06-26 12:15:00,39.68,39.71,39.65,39.68,28100.0,21.7029,21.7193,21.6865,21.7029,28100.0
2008-06-26 12:20:00,39.68,39.77,39.68,39.75,24000.0,21.7029,21.7521,21.7029,21.7412,24000.0
2008-06-26 12:25:00,39.76,39.77,39.65,39.67,21700.0,21.7466,21.7521,21.6865,21.6974,21700.0
2008-06-26 12:30:00,39.67,39.7,39.62,39.63,21600.0,21.6974,21.7138,21.6701,21.6755,21600.0
2008-06-26 12:35:00,39.63,39.65,39.56,39.61,40500.0,21.6755,21.6865,21.6373,21.6646,40500.0
2008-06-26 12:40:00,39.61,39.63,39.55,39.57,27800.0,21.6646,21.6755,21.6318,21.6427,27800.0
2008-06-26 12:45:00,39.57,39.66,39.53,39.62,17900.0,21.6427,21.6919,21.6208,21.6701,17900.0
2008-06-26 12:50:00,39.61,39.63,39.53,39.58,21900.0,21.6646,21.6755,21.6208,21.6482,21900.0
2008-06-26 12:55:00,39.58,39.64,39.56,39.59,21900.0,21.6482,21.681,21.6373,21.6537,21900.0
2008-06-26 13:00:00,39.59,39.69,39.59,39.64,29400.0,21.6537,21.7084,21.6537,21.681,29400.0
2008-06-26 13:05:00,39.65,39.67,39.58,39.59,12200.0,21.6865,21.6974,21.6482,21.6537,12200.0
2008-06-26 13:10:00,39.59,39.68,39.59,39.68,19300.0,21.6537,21.7029,21.6537,21.7029,19300.0
2008-06-26 13:15:00,39.68,39.73,39.63,39.67,19100.0,21.7029,21.7302,21.6755,21.6974,19100.0
2008-06-26 13:20:00,39.68,39.69,39.6,39.62,36500.0,21.7029,21.7084,21.6591,21.6701,36500.0
2008-06-26 13:25:00,39.6,39.62,39.48,39.49,52200.0,21.6591,21.6701,21.5935,21.599,52200.0
2008-06-26 13:30:00,39.48,39.6,39.43,39.44,44200.0,21.5935,21.6591,21.5662,21.5716,44200.0
2008-06-26 13:35:00,39.43,39.57,39.43,39.57,40400.0,21.5662,21.6427,21.5662,21.6427,40400.0
2008-06-26 13:40:00,39.56,39.58,39.53,39.55,10800.0,21.6373,21.6482,21.6208,21.6318,10800.0
2008-06-26 13:45:00,39.56,39.65,39.56,39.57,25300.0,21.6373,21.6865,21.6373,21.6427,25300.0
2008-06-26 13:50:00,39.55,39.76,39.54,39.76,23100.0,21.6318,21.7466,21.6263,21.7466,23100.0
2008-06-26 13:55:00,39.77,39.78,39.67,39.76,25200.0,21.7521,21.7576,21.6974,21.7466,25200.0
2008-06-26 14:00:00,39.72,39.83,39.71,39.83,42500.0,21.7248,21.7849,21.7193,21.7849,42500.0
2008-06-26 14:05:00,39.83,39.96,39.8,39.9,121400.0,21.7849,21.856,21.7685,21.8232,121400.0
2008-06-26 14:10:00,39.9,39.9,39.69,39.73,51100.0,21.8232,21.8232,21.7084,21.7302,51100.0
2008-06-26 14:15:00,39.73,39.79,39.66,39.69,62500.0,21.7302,21.7631,21.6919,21.7084,62500.0
2008-06-26 14:20:00,39.69,39.72,39.58,39.65,65100.0,21.7084,21.7248,21.6482,21.6865,65100.0
2008-06-26 14:25:00,39.64,39.69,39.6,39.66,46200.0,21.681,21.7084,21.6591,21.6919,46200.0
2008-06-26 14:30:00,39.65,39.67,39.55,39.61,22300.0,21.6865,21.6974,21.6318,21.6646,22300.0
2008-06-26 14:35:00,39.61,39.66,39.52,39.52,44900.0,21.6646,21.6919,21.6154,21.6154,44900.0
2008-06-26 14:40:00,39.52,39.52,39.39,39.4,66800.0,21.6154,21.6154,21.5443,21.5497,66800.0
2008-06-26 14:45:00,39.38,39.43,39.36,39.36,60100.0,21.5388,21.5662,21.5279,21.5279,60100.0
2008-06-26 14:50:00,39.37,39.54,39.36,39.54,31400.0,21.5333,21.6263,21.5279,21.6263,31400.0
2008-06-26 14:55:00,39.53,39.59,39.53,39.57,42300.0,21.6208,21.6537,21.6208,21.6427,42300.0
2008-06-26 15:00:00,39.57,39.72,39.57,39.66,82600.0,21.6427,21.7248,21.6427,21.6919,82600.0
2008-06-26 15:05:00,39.65,39.68,39.53,39.66,45100.0,21.6865,21.7029,21.6208,21.6919,45100.0
2008-06-26 15:10:00,39.66,39.66,39.45,39.57,33100.0,21.6919,21.6919,21.5771,21.6427,33100.0
2008-06-26 15:15:00,39.58,39.71,39.57,39.58,33400.0,21.6482,21.7193,21.6427,21.6482,33400.0
2008-06-26 15:20:00,39.57,39.67,39.53,39.65,25800.0,21.6427,21.6974,21.6208,21.6865,25800.0
2008-06-26 15:25:00,39.64,39.74,39.63,39.63,23900.0,21.681,21.7357,21.6755,21.6755,23900.0
2008-06-26 15:30:00,39.62,39.64,39.54,39.58,28800.0,21.6701,21.681,21.6263,21.6482,28800.0
2008-06-26 15:35:00,39.58,39.7,39.55,39.66,54600.0,21.6482,21.7138,21.6318,21.6919,54600.0
2008-06-26 15:40:00,39.65,39.67,39.53,39.58,71500.0,21.6865,21.6974,21.6208,21.6482,71500.0
2008-06-26 15:45:00,39.57,39.63,39.47,39.62,107600.0,21.6427,21.6755,21.588,21.6701,107600.0
2008-06-26 15:50:00,39.62,39.62,39.47,39.5,106400.0,21.6701,21.6701,21.588,21.6044,106400.0
2008-06-26 15:55:00,39.5,39.56,39.46,39.46,112300.0,21.6044,21.6373,21.5826,21.5826,112300.0
2008-06-27 09:30:00,39.69,39.79,39.42,39.42,32700.0,21.7084,21.7631,21.5607,21.5607,32700.0
2008-06-27 09:35:00,39.4,39.6,39.24,39.24,33600.0,21.5497,21.6591,21.4622,21.4622,33600.0
2008-06-27 09:40:00,39.23,39.23,38.93,38.95,53200.0,21.4568,21.4568,21.2927,21.3036,53200.0
2008-06-27 09:45:00,38.96,39.17,38.9,39.06,32700.0,21.3091,21.4239,21.2763,21.3638,32700.0
2008-06-27 09:50:00,39.1,39.37,39.03,39.27,25900.0,21.3857,21.5333,21.3474,21.4786,25900.0
2008-06-27 09:55:00,39.23,39.61,39.16,39.59,47600.0,21.4568,21.6646,21.4185,21.6537,47600.0
2008-06-27 10:00:00,39.63,39.86,39.57,39.79,78600.0,21.6755,21.8013,21.6427,21.7631,78600.0
2008-06-27 10:05:00,39.8,39.92,39.74,39.8,63800.0,21.7685,21.8342,21.7357,21.7685,63800.0
2008-06-27 10:10:00,39.8,39.81,39.6,39.61,27500.0,21.7685,21.774,21.6591,21.6646,27500.0
2008-06-27 10:15:00,39.61,39.64,39.52,39.64,27100.0,21.6646,21.681,21.6154,21.681,27100.0
2008-06-27 10:20:00,39.61,39.79,39.55,39.72,31600.0,21.6646,21.7631,21.6318,21.7248,31600.0
2008-06-27 10:25:00,39.68,39.78,39.58,39.58,19600.0,21.7029,21.7576,21.6482,21.6482,19600.0
2008-06-27 10:30:00,39.58,39.89,39.55,39.75,50100.0,21.6482,21.8177,21.6318,21.7412,50100.0
2008-06-27 10:35:00,39.74,39.81,39.54,39.65,20600.0,21.7357,21.774,21.6263,21.6865,20600.0
2008-06-27 10:40:00,39.64,39.66,39.36,39.42,48500.0,21.681,21.6919,21.5279,21.5607,48500.0
2008-06-27 10:45:00,39.43,39.5,39.38,39.44,36400.0,21.5662,21.6044,21.5388,21.5716,36400.0
2008-06-27 10:50:00,39.44,39.47,39.3,39.36,24100.0,21.5716,21.588,21.495,21.5279,24100.0
2008-06-27 10:55:00,39.36,39.45,39.32,39.43,22400.0,21.5279,21.5771,21.506,21.5662,22400.0
2008-06-27 11:00:00,39.43,39.43,39.23,39.39,28800.0,21.5662,21.5662,21.4568,21.5443,28800.0
2008-06-27 11:05:00,39.38,39.44,39.32,39.41,17600.0,21.5388,21.5716,21.506,21.5552,17600.0
2008-06-27 11:10:00,39.4,39.43,39.34,39.35,19100.0,21.5497,21.5662,21.5169,21.5224,19100.0
2008-06-27 11:15:00,39.36,39.42,39.3,39.33,10300.0,21.5279,21.5607,21.495,21.5115,10300.0
2008-06-27 11:20:00,39.33,39.39,39.33,39.36,16000.0,21.5115,21.5443,21.5115,21.5279,16000.0
2008-06-27 11:25:00,39.37,39.53,39.34,39.49,14600.0,21.5333,21.6208,21.5169,21.599,14600.0
2008-06-27 11:30:00,39.49,39.5,39.35,39.47,24100.0,21.599,21.6044,21.5224,21.588,24100.0
2008-06-27 11:35:00,39.48,39.54,39.47,39.51,19100.0,21.5935,21.6263,21.588,21.6099,19100.0
2008-06-27 11:40:00,39.51,39.54,39.47,39.52,15800.0,21.6099,21.6263,21.588,21.6154,15800.0
2008-06-27 11:45:00,39.52,39.64,39.52,39.61,14500.0,21.6154,21.681,21.6154,21.6646,14500.0
2008-06-27 11:50:00,39.63,39.65,39.49,39.5,11000.0,21.6755,21.6865,21.599,21.6044,11000.0
2008-06-27 11:55:00,39.51,39.52,39.47,39.49,17200.0,21.6099,21.6154,21.588,21.599,17200.0
2008-06-27 12:00:00,39.48,39.59,39.48,39.52,18800.0,21.5935,21.6537,21.5935,21.6154,18800.0
2008-06-27 12:05:00,39.52,39.61,39.5,39.56,9000.0,21.6154,21.6646,21.6044,21.6373,9000.0
2008-06-27 12:10:00,39.55,39.58,39.46,39.49,27100.0,21.6318,21.6482,21.5826,21.599,27100.0
2008-06-27 12:15:00,39.52,39.56,39.48,39.56,17400.0,21.6154,21.6373,21.5935,21.6373,17400.0
2008-06-27 12:20:00,39.56,39.62,39.55,39.58,22200.0,21.6373,21.6701,21.6318,21.6482,22200.0
2008-06-27 12:25:00,39.58,39.59,39.53,39.57,17500.0,21.6482,21.6537,21.6208,21.6427,17500.0
2008-06-27 12:30:00,39.58,39.58,39.44,39.45,20400.0,21.6482,21.6482,21.5716,21.5771,20400.0
2008-06-27 12:35:00,39.46,39.5,39.45,39.48,21700.0,21.5826,21.6044,21.5771,21.5935,21700.0
2008-06-27 12:40:00,39.48,39.54,39.38,39.45,28000.0,21.5935,21.6263,21.5388,21.5771,28000.0
2008-06-27 12:45:00,39.45,39.46,39.39,39.4,20700.0,21.5771,21.5826,21.5443,21.5497,20700.0
2008-06-27 12:50:00,39.4,39.47,39.34,39.45,27400.0,21.5497,21.588,21.5169,21.5771,27400.0
2008-06-27 12:55:00,39.45,39.49,39.37,39.45,32200.0,21.5771,21.599,21.5333,21.5771,32200.0
2008-06-27 13:00:00,39.45,39.48,39.24,39.29,33300.0,21.5771,21.5935,21.4622,21.4896,33300.0
2008-06-27 13:05:00,39.28,39.36,39.25,39.27,19500.0,21.4841,21.5279,21.4677,21.4786,19500.0
2008-06-27 13:10:00,39.27,39.3,39.19,39.22,65500.0,21.4786,21.495,21.4349,21.4513,65500.0
2008-06-27 13:15:00,39.21,39.3,39.19,39.22,35600.0,21.4458,21.495,21.4349,21.4513,35600.0
2008-06-27 13:20:00,39.22,39.23,39.1,39.15,42200.0,21.4513,21.4568,21.3857,21.413,42200.0
2008-06-27 13:25:00,39.15,39.23,39.09,39.2,34200.0,21.413,21.4568,21.3802,21.4404,34200.0
2008-06-27 13:30:00,39.18,39.21,39.13,39.13,23700.0,21.4294,21.4458,21.4021,21.4021,23700.0
2008-06-27 13:35:00,39.13,39.21,39.06,39.08,36800.0,21.4021,21.4458,21.3638,21.3747,36800.0
2008-06-27 13:40:00,39.07,39.15,39.05,39.05,28800.0,21.3693,21.413,21.3583,21.3583,28800.0
2008-06-27 13:45:00,39.06,39.1,39.06,39.09,35300.0,21.3638,21.3857,21.3638,21.3802,35300.0
2008-06-27 13:50:00,39.09,39.16,39.05,39.15,20300.0,21.3802,21.4185,21.3583,21.413,20300.0
2008-06-27 13:55:00,39.13,39.21,39.13,39.17,19300.0,21.4021,21.4458,21.4021,21.4239,19300.0
2008-06-27 14:00:00,39.18,39.24,39.13,39.19,27700.0,21.4294,21.4622,21.4021,21.4349,27700.0
2008-06-27 14:05:00,39.2,39.28,39.18,39.24,33300.0,21.4404,21.4841,21.4294,21.4622,33300.0
2008-06-27 14:10:00,39.26,39.28,39.21,39.22,14500.0,21.4732,21.4841,21.4458,21.4513,14500.0
2008-06-27 14:15:00,39.22,39.49,39.22,39.31,58900.0,21.4513,21.599,21.4513,21.5005,58900.0
2008-06-27 14:20:00,39.29,39.36,39.11,39.36,55900.0,21.4896,21.5279,21.3911,21.5279,55900.0
2008-06-27 14:25:00,39.36,39.56,39.17,39.49,63900.0,21.5279,21.6373,21.4239,21.599,63900.0
2008-06-27 14:30:00,39.48,39.65,39.4,39.4,36300.0,21.5935,21.6865,21.5497,21.5497,36300.0
2008-06-27 14:35:00,39.42,39.56,39.41,39.52,25000.0,21.5607,21.6373,21.5552,21.6154,25000.0
2008-06-27 14:40:00,39.52,39.55,39.44,39.44,10700.0,21.6154,21.6318,21.5716,21.5716,10700.0
2008-06-27 14:45:00,39.44,39.6,39.41,39.6,20000.0,21.5716,21.6591,21.5552,21.6591,20000.0
2008-06-27 14:50:00,39.62,39.63,39.5,39.53,17400.0,21.6701,21.6755,21.6044,21.6208,17400.0
2008-06-27 14:55:00,39.52,39.67,39.49,39.67,14700.0,21.6154,21.6974,21.599,21.6974,14700.0
2008-06-27 15:00:00,39.67,39.68,39.54,39.54,22100.0,21.6974,21.7029,21.6263,21.6263,22100.0
2008-06-27 15:05:00,39.52,39.67,39.52,39.66,37200.0,21.6154,21.6974,21.6154,21.6919,37200.0
2008-06-27 15:10:00,39.66,39.74,39.64,39.67,52200.0,21.6919,21.7357,21.681,21.6974,52200.0
2008-06-27 15:15:00,39.67,39.68,39.57,39.63,41500.0,21.6974,21.7029,21.6427,21.6755,41500.0
2008-06-27 15:20:00,39.62,39.8,39.58,39.71,78600.0,21.6701,21.7685,21.6482,21.7193,78600.0
2008-06-27 15:25:00,39.7,39.72,39.59,39.68,77400.0,21.7138,21.7248,21.6537,21.7029,77400.0
2008-06-27 15:30:00,39.67,39.69,39.62,39.65,74800.0,21.6974,21.7084,21.6701,21.6865,74800.0
2008-06-27 15:35:00,39.64,39.76,39.64,39.72,59700.0,21.681,21.7466,21.681,21.7248,59700.0
2008-06-27 15:40:00,39.71,39.85,39.71,39.8,72400.0,21.7193,21.7959,21.7193,21.7685,72400.0
2008-06-27 15:45:00,39.79,39.8,39.68,39.75,92100.0,21.7631,21.7685,21.7029,21.7412,92100.0
2008-06-27 15:50:00,39.76,39.77,39.62,39.75,165300.0,21.7466,21.7521,21.6701,21.7412,165300.0
2008-06-27 15:55:00,39.76,39.9,39.74,39.77,397300.0,21.7466,21.8232,21.7357,21.7521,397300.0
2008-06-30 09:30:00,39.98,40.21,39.57,40.21,79000.0,21.867,21.9928,21.6427,21.9928,79000.0
2008-06-30 09:35:00,40.19,40.55,40.11,40.33,90900.0,21.9818,22.1787,21.9381,22.0584,90900.0
2008-06-30 09:40:00,40.35,40.58,40.35,40.53,70700.0,22.0693,22.1951,22.0693,22.1678,70700.0
2008-06-30 09:45:00,40.5,40.93,40.5,40.71,77100.0,22.1514,22.3866,22.1514,22.2662,77100.0
2008-06-30 09:50:00,40.71,40.73,40.45,40.51,63000.0,22.2662,22.2772,22.124,22.1569,63000.0
2008-06-30 09:55:00,40.52,40.56,40.26,40.33,58600.0,22.1623,22.1842,22.0201,22.0584,58600.0
2008-06-30 10:00:00,40.35,40.58,40.3,40.35,93000.0,22.0693,22.1951,22.042,22.0693,93000.0
2008-06-30 10:05:00,40.34,40.6,40.33,40.59,59600.0,22.0639,22.2061,22.0584,22.2006,59600.0
2008-06-30 10:10:00,40.59,40.85,40.55,40.8,71700.0,22.2006,22.3428,22.1787,22.3155,71700.0
2008-06-30 10:15:00,40.8,40.85,40.62,40.68,57400.0,22.3155,22.3428,22.217,22.2498,57400.0
2008-06-30 10:20:00,40.67,40.92,40.67,40.72,72900.0,22.2444,22.3811,22.2444,22.2717,72900.0
2008-06-30 10:25:00,40.72,40.87,40.69,40.8,61600.0,22.2717,22.3538,22.2553,22.3155,61600.0
2008-06-30 10:30:00,40.79,40.95,40.77,40.81,39100.0,22.31,22.3975,22.2991,22.3209,39100.0
2008-06-30 10:35:00,40.8,40.92,40.67,40.84,51800.0,22.3155,22.3811,22.2444,22.3373,51800.0
2008-06-30 10:40:00,40.83,40.83,40.7,40.77,38400.0,22.3319,22.3319,22.2608,22.2991,38400.0
2008-06-30 10:45:00,40.78,40.92,40.7,40.92,60800.0,22.3045,22.3811,22.2608,22.3811,60800.0
2008-06-30 10:50:00,40.93,41.11,40.88,41.1,65800.0,22.3866,22.485,22.3592,22.4796,65800.0
2008-06-30 10:55:00,41.1,41.25,41.09,41.18,85200.0,22.4796,22.5616,22.4741,22.5233,85200.0
2008-06-30 11:00:00,41.19,41.25,41.05,41.13,31700.0,22.5288,22.5616,22.4522,22.496,31700.0
2008-06-30 11:05:00,41.13,41.16,41.02,41.09,42000.0,22.496,22.5124,22.4358,22.4741,42000.0
2008-06-30 11:10:00,41.09,41.33,41.09,41.3,39900.0,22.4741,22.6054,22.4741,22.5889,39900.0
2008-06-30 11:15:00,41.33,41.42,41.3,41.39,52500.0,22.6054,22.6546,22.5889,22.6382,52500.0
2008-06-30 11:20:00,41.39,41.47,41.26,41.44,55100.0,22.6382,22.6819,22.5671,22.6655,55100.0
2008-06-30 11:25:00,41.43,41.62,41.43,41.62,83000.0,22.66,22.764,22.66,22.764,83000.0
2008-06-30 11:30:00,41.62,41.67,41.52,41.64,48200.0,22.764,22.7913,22.7093,22.7749,48200.0
2008-06-30 11:35:00,41.64,41.69,41.54,41.55,34300.0,22.7749,22.8023,22.7202,22.7257,34300.0
2008-06-30 11:40:00,41.56,41.6,41.42,41.42,45200.0,22.7312,22.753,22.6546,22.6546,45200.0
2008-06-30 11:45:00,41.42,41.44,41.33,41.43,44100.0,22.6546,22.6655,22.6054,22.66,44100.0
2008-06-30 11:50:00,41.43,41.59,41.43,41.54,57400.0,22.66,22.7476,22.66,22.7202,57400.0
2008-06-30 11:55:00,41.55,41.57,41.49,41.49,32200.0,22.7257,22.7366,22.6929,22.6929,32200.0
2008-06-30 12:00:00,41.51,41.56,41.38,41.41,22200.0,22.7038,22.7312,22.6327,22.6491,22200.0
2008-06-30 12:05:00,41.39,41.53,41.35,41.48,37700.0,22.6382,22.7147,22.6163,22.6874,37700.0
2008-06-30 12:10:00,41.48,41.58,41.48,41.51,27100.0,22.6874,22.7421,22.6874,22.7038,27100.0
2008-06-30 12:15:00,41.51,41.57,41.47,41.49,26400.0,22.7038,22.7366,22.6819,22.6929,26400.0
2008-06-30 12:20:00,41.51,41.51,41.38,41.49,40100.0,22.7038,22.7038,22.6327,22.6929,40100.0
2008-06-30 12:25:00,41.49,41.51,41.41,41.51,44000.0,22.6929,22.7038,22.6491,22.7038,44000.0
2008-06-30 12:30:00,41.51,41.52,41.35,41.39,37600.0,22.7038,22.7093,22.6163,22.6382,37600.0
2008-06-30 12:35:00,41.38,41.38,41.22,41.26,43700.0,22.6327,22.6327,22.5452,22.5671,43700.0
2008-06-30 12:40:00,41.27,41.35,41.24,41.33,37200.0,22.5725,22.6163,22.5561,22.6054,37200.0
2008-06-30 12:45:00,41.33,41.47,41.29,41.38,43100.0,22.6054,22.6819,22.5835,22.6327,43100.0
2008-06-30 12:50:00,41.38,41.44,41.27,41.27,29500.0,22.6327,22.6655,22.5725,22.5725,29500.0
2008-06-30 12:55:00,41.26,41.26,41.12,41.2,36500.0,22.5671,22.5671,22.4905,22.5342,36500.0
2008-06-30 13:00:00,41.2,41.22,41.14,41.2,23500.0,22.5342,22.5452,22.5014,22.5342,23500.0
2008-06-30 13:05:00,41.18,41.21,41.08,41.1,27300.0,22.5233,22.5397,22.4686,22.4796,27300.0
2008-06-30 13:10:00,41.08,41.23,41.06,41.17,55900.0,22.4686,22.5507,22.4577,22.5178,55900.0
2008-06-30 13:15:00,41.18,41.25,41.14,41.25,20000.0,22.5233,22.5616,22.5014,22.5616,20000.0
2008-06-30 13:20:00,41.25,41.28,41.18,41.24,38300.0,22.5616,22.578,22.5233,22.5561,38300.0
2008-06-30 13:25:00,41.22,41.26,41.14,41.14,33300.0,22.5452,22.5671,22.5014,22.5014,33300.0
2008-06-30 13:30:00,41.14,41.18,41.08,41.16,38900.0,22.5014,22.5233,22.4686,22.5124,38900.0
2008-06-30 13:35:00,41.14,41.16,41.03,41.05,39700.0,22.5014,22.5124,22.4413,22.4522,39700.0
2008-06-30 13:40:00,41.04,41.06,40.99,41.01,43300.0,22.4467,22.4577,22.4194,22.4303,43300.0
2008-06-30 13:45:00,41.0,41.01,40.88,40.9,42200.0,22.4249,22.4303,22.3592,22.3702,42200.0
2008-06-30 13:50:00,40.9,40.95,40.76,40.79,76900.0,22.3702,22.3975,22.2936,22.31,76900.0
2008-06-30 13:55:00,40.79,40.95,40.76,40.9,89300.0,22.31,22.3975,22.2936,22.3702,89300.0
2008-06-30 14:00:00,40.9,41.04,40.85,41.03,67200.0,22.3702,22.4467,22.3428,22.4413,67200.0
2008-06-30 14:05:00,41.04,41.05,40.92,40.96,37900.0,22.4467,22.4522,22.3811,22.403,37900.0
2008-06-30 14:10:00,40.97,41.04,40.91,41.0,30900.0,22.4085,22.4467,22.3756,22.4249,30900.0
2008-06-30 14:15:00,41.01,41.06,40.98,41.0,25100.0,22.4303,22.4577,22.4139,22.4249,25100.0
2008-06-30 14:20:00,40.99,41.2,40.99,41.16,34900.0,22.4194,22.5342,22.4194,22.5124,34900.0
2008-06-30 14:25:00,41.14,41.37,41.12,41.34,75400.0,22.5014,22.6272,22.4905,22.6108,75400.0
2008-06-30 14:30:00,41.36,41.39,41.2,41.24,59100.0,22.6218,22.6382,22.5342,22.5561,59100.0
2008-06-30 14:35:00,41.24,41.24,41.11,41.13,21400.0,22.5561,22.5561,22.485,22.496,21400.0
2008-06-30 14:40:00,41.14,41.23,41.08,41.18,35300.0,22.5014,22.5507,22.4686,22.5233,35300.0
2008-06-30 14:45:00,41.19,41.28,41.15,41.26,36200.0,22.5288,22.578,22.5069,22.5671,36200.0
2008-06-30 14:50:00,41.25,41.3,41.14,41.17,28100.0,22.5616,22.5889,22.5014,22.5178,28100.0
2008-06-30 14:55:00,41.17,41.17,41.08,41.13,39700.0,22.5178,22.5178,22.4686,22.496,39700.0
2008-06-30 15:00:00,41.13,41.19,41.1,41.17,73800.0,22.496,22.5288,22.4796,22.5178,73800.0
2008-06-30 15:05:00,41.17,41.24,41.17,41.18,39900.0,22.5178,22.5561,22.5178,22.5233,39900.0
2008-06-30 15:10:00,41.19,41.31,41.17,41.25,57100.0,22.5288,22.5944,22.5178,22.5616,57100.0
2008-06-30 15:15:00,41.25,41.28,41.19,41.26,36000.0,22.5616,22.578,22.5288,22.5671,36000.0
2008-06-30 15:20:00,41.26,41.3,41.21,41.28,43100.0,22.5671,22.5889,22.5397,22.578,43100.0
2008-06-30 15:25:00,41.27,41.28,41.18,41.21,72200.0,22.5725,22.578,22.5233,22.5397,72200.0
2008-06-30 15:30:00,41.21,41.21,41.06,41.09,74800.0,22.5397,22.5397,22.4577,22.4741,74800.0
2008-06-30 15:35:00,41.09,41.22,41.08,41.16,90300.0,22.4741,22.5452,22.4686,22.5124,90300.0
2008-06-30 15:40:00,41.17,41.17,41.01,41.01,150800.0,22.5178,22.5178,22.4303,22.4303,150800.0
2008-06-30 15:45:00,41.01,41.03,40.91,40.96,239600.0,22.4303,22.4413,22.3756,22.403,239600.0
2008-06-30 15:50:00,40.96,40.96,40.68,40.72,295100.0,22.403,22.403,22.2498,22.2717,295100.0
2008-06-30 15:55:00,40.72,40.77,40.7,40.74,199200.0,22.2717,22.2991,22.2608,22.2827,199200.0
2008-07-01 09:30:00,40.61,41.14,40.52,41.09,127500.0,22.2116,22.5014,22.1623,22.4741,127500.0
2008-07-01 09:35:00,41.08,41.1,40.77,40.85,116200.0,22.4686,22.4796,22.2991,22.3428,116200.0
2008-07-01 09:40:00,40.83,41.01,40.78,40.9,99800.0,22.3319,22.4303,22.3045,22.3702,99800.0
2008-07-01 09:45:00,40.91,40.95,40.71,40.71,59700.0,22.3756,22.3975,22.2662,22.2662,59700.0
2008-07-01 09:50:00,40.7,40.81,40.57,40.64,50400.0,22.2608,22.3209,22.1897,22.228,50400.0
2008-07-01 09:55:00,40.64,40.73,40.58,40.64,33800.0,22.228,22.2772,22.1951,22.228,33800.0
2008-07-01 10:00:00,40.62,40.9,40.61,40.9,82300.0,22.217,22.3702,22.2116,22.3702,82300.0
2008-07-01 10:05:00,40.89,40.99,40.77,40.85,63600.0,22.3647,22.4194,22.2991,22.3428,63600.0
2008-07-01 10:10:00,40.85,40.87,40.71,40.77,83400.0,22.3428,22.3538,22.2662,22.2991,83400.0
2008-07-01 10:15:00,40.76,40.89,40.7,40.82,49400.0,22.2936,22.3647,22.2608,22.3264,49400.0
2008-07-01 10:20:00,40.83,40.93,40.83,40.86,30100.0,22.3319,22.3866,22.3319,22.3483,30100.0
2008-07-01 10:25:00,40.88,40.9,40.84,40.88,20100.0,22.3592,22.3702,22.3373,22.3592,20100.0
2008-07-01 10:30:00,40.89,41.1,40.87,41.09,74300.0,22.3647,22.4796,22.3538,22.4741,74300.0
2008-07-01 10:35:00,41.09,41.28,41.06,41.28,98300.0,22.4741,22.578,22.4577,22.578,98300.0
2008-07-01 10:40:00,41.28,41.3,41.04,41.07,49300.0,22.578,22.5889,22.4467,22.4631,49300.0
2008-07-01 10:45:00,41.06,41.24,41.0,41.24,54200.0,22.4577,22.5561,22.4249,22.5561,54200.0
2008-07-01 10:50:00,41.25,41.29,41.19,41.2,45500.0,22.5616,22.5835,22.5288,22.5342,45500.0
2008-07-01 10:55:00,41.2,41.33,41.14,41.33,45900.0,22.5342,22.6054,22.5014,22.6054,45900.0
2008-07-01 11:00:00,41.34,41.44,41.28,41.42,104400.0,22.6108,22.6655,22.578,22.6546,104400.0
2008-07-01 11:05:00,41.41,41.42,41.2,41.21,55100.0,22.6491,22.6546,22.5342,22.5397,55100.0
2008-07-01 11:10:00,41.2,41.31,41.19,41.31,50000.0,22.5342,22.5944,22.5288,22.5944,50000.0
2008-07-01 11:15:00,41.32,41.36,41.22,41.23,57500.0,22.5999,22.6218,22.5452,22.5507,57500.0
2008-07-01 11:20:00,41.24,41.34,41.23,41.23,43200.0,22.5561,22.6108,22.5507,22.5507,43200.0
2008-07-01 11:25:00,41.24,41.31,41.24,41.27,36700.0,22.5561,22.5944,22.5561,22.5725,36700.0
2008-07-01 11:30:00,41.27,41.43,41.22,41.4,63800.0,22.5725,22.66,22.5452,22.6436,63800.0
2008-07-01 11:35:00,41.39,41.39,41.26,41.28,29300.0,22.6382,22.6382,22.5671,22.578,29300.0
2008-07-01 11:40:00,41.28,41.29,41.21,41.22,48400.0,22.578,22.5835,22.5397,22.5452,48400.0
2008-07-01 11:45:00,41.22,41.23,41.11,41.18,62300.0,22.5452,22.5507,22.485,22.5233,62300.0
2008-07-01 11:50:00,41.19,41.25,41.13,41.19,41600.0,22.5288,22.5616,22.496,22.5288,41600.0
2008-07-01 11:55:00,41.18,41.21,41.13,41.17,34000.0,22.5233,22.5397,22.496,22.5178,34000.0
2008-07-01 12:00:00,41.16,41.18,40.98,41.0,62900.0,22.5124,22.5233,22.4139,22.4249,62900.0
2008-07-01 12:05:00,41.0,41.0,40.88,40.88,48500.0,22.4249,22.4249,22.3592,22.3592,48500.0
2008-07-01 12:10:00,40.89,40.9,40.6,40.7,130200.0,22.3647,22.3702,22.2061,22.2608,130200.0
2008-07-01 12:15:00,40.69,40.76,40.58,40.74,97600.0,22.2553,22.2936,22.1951,22.2827,97600.0
2008-07-01 12:20:00,40.76,40.78,40.6,40.64,83400.0,22.2936,22.3045,22.2061,22.228,83400.0
2008-07-01 12:25:00,40.64,40.67,40.58,40.61,79100.0,22.228,22.2444,22.1951,22.2116,79100.0
2008-07-01 12:30:00,40.62,40.62,40.52,40.52,48100.0,22.217,22.217,22.1623,22.1623,48100.0
2008-07-01 12:35:00,40.52,40.59,40.5,40.55,53600.0,22.1623,22.2006,22.1514,22.1787,53600.0
2008-07-01 12:40:00,40.56,40.57,40.41,40.44,55800.0,22.1842,22.1897,22.1022,22.1186,55800.0
2008-07-01 12:45:00,40.44,40.57,40.41,40.52,40700.0,22.1186,22.1897,22.1022,22.1623,40700.0
2008-07-01 12:50:00,40.53,40.56,40.46,40.56,20300.0,22.1678,22.1842,22.1295,22.1842,20300.0
2008-07-01 12:55:00,40.56,40.61,40.56,40.59,21800.0,22.1842,22.2116,22.1842,22.2006,21800.0
2008-07-01 13:00:00,40.6,40.73,40.6,40.67,47500.0,22.2061,22.2772,22.2061,22.2444,47500.0
2008-07-01 13:05:00,40.66,40.69,40.55,40.55,49000.0,22.2389,22.2553,22.1787,22.1787,49000.0
2008-07-01 13:10:00,40.55,40.67,40.55,40.59,39800.0,22.1787,22.2444,22.1787,22.2006,39800.0
2008-07-01 13:15:00,40.58,40.74,40.55,40.7,40700.0,22.1951,22.2827,22.1787,22.2608,40700.0
2008-07-01 13:20:00,40.71,40.92,40.7,40.82,38100.0,22.2662,22.3811,22.2608,22.3264,38100.0
2008-07-01 13:25:00,40.82,40.83,40.66,40.74,29900.0,22.3264,22.3319,22.2389,22.2827,29900.0
2008-07-01 13:30:00,40.74,40.74,40.61,40.7,23400.0,22.2827,22.2827,22.2116,22.2608,23400.0
2008-07-01 13:35:00,40.71,40.71,40.6,40.68,23300.0,22.2662,22.2662,22.2061,22.2498,23300.0
2008-07-01 13:40:00,40.67,40.71,40.56,40.59,39400.0,22.2444,22.2662,22.1842,22.2006,39400.0
2008-07-01 13:45:00,40.58,40.79,40.58,40.76,43100.0,22.1951,22.31,22.1951,22.2936,43100.0
2008-07-01 13:50:00,40.79,40.96,40.77,40.88,75300.0,22.31,22.403,22.2991,22.3592,75300.0
2008-07-01 13:55:00,40.85,41.1,40.85,41.09,67000.0,22.3428,22.4796,22.3428,22.4741,67000.0
2008-07-01 14:00:00,41.07,41.14,41.0,41.03,50000.0,22.4631,22.5014,22.4249,22.4413,50000.0
2008-07-01 14:05:00,41.01,41.3,41.0,41.3,120400.0,22.4303,22.5889,22.4249,22.5889,120400.0
2008-07-01 14:10:00,41.3,41.5,41.27,41.27,98900.0,22.5889,22.6983,22.5725,22.5725,98900.0
2008-07-01 14:15:00,41.28,41.34,41.21,41.33,42500.0,22.578,22.6108,22.5397,22.6054,42500.0
2008-07-01 14:20:00,41.33,41.48,41.32,41.47,48400.0,22.6054,22.6874,22.5999,22.6819,48400.0
2008-07-01 14:25:00,41.48,41.54,41.36,41.37,121500.0,22.6874,22.7202,22.6218,22.6272,121500.0
2008-07-01 14:30:00,41.36,41.39,41.26,41.38,63200.0,22.6218,22.6382,22.5671,22.6327,63200.0
2008-07-01 14:35:00,41.38,41.41,41.3,41.36,36700.0,22.6327,22.6491,22.5889,22.6218,36700.0
2008-07-01 14:40:00,41.36,41.71,41.35,41.7,83200.0,22.6218,22.8132,22.6163,22.8077,83200.0
2008-07-01 14:45:00,41.7,41.76,41.58,41.58,73500.0,22.8077,22.8405,22.7421,22.7421,73500.0
2008-07-01 14:50:00,41.59,41.67,41.53,41.61,52100.0,22.7476,22.7913,22.7147,22.7585,52100.0
2008-07-01 14:55:00,41.59,41.63,41.5,41.5,43400.0,22.7476,22.7694,22.6983,22.6983,43400.0
2008-07-01 15:00:00,41.5,41.52,41.38,41.5,64300.0,22.6983,22.7093,22.6327,22.6983,64300.0
2008-07-01 15:05:00,41.49,41.61,41.41,41.61,74100.0,22.6929,22.7585,22.6491,22.7585,74100.0
2008-07-01 15:10:00,41.61,41.63,41.41,41.51,61400.0,22.7585,22.7694,22.6491,22.7038,61400.0
2008-07-01 15:15:00,41.52,41.56,41.26,41.28,58500.0,22.7093,22.7312,22.5671,22.578,58500.0
2008-07-01 15:20:00,41.29,41.45,41.23,41.45,55200.0,22.5835,22.671,22.5507,22.671,55200.0
2008-07-01 15:25:00,41.45,41.51,41.38,41.4,41200.0,22.671,22.7038,22.6327,22.6436,41200.0
2008-07-01 15:30:00,41.39,41.47,41.31,41.39,43200.0,22.6382,22.6819,22.5944,22.6382,43200.0
2008-07-01 15:35:00,41.39,41.58,41.39,41.56,58600.0,22.6382,22.7421,22.6382,22.7312,58600.0
2008-07-01 15:40:00,41.57,41.63,41.5,41.51,61700.0,22.7366,22.7694,22.6983,22.7038,61700.0
2008-07-01 15:45:00,41.51,41.57,41.42,41.45,100600.0,22.7038,22.7366,22.6546,22.671,100600.0
2008-07-01 15:50:00,41.45,41.57,41.44,41.56,87100.0,22.671,22.7366,22.6655,22.7312,87100.0
2008-07-01 15:55:00,41.56,41.6,41.47,41.56,108000.0,22.7312,22.753,22.6819,22.7312,108000.0
2008-07-02 09:30:00,41.54,41.75,41.51,41.64,70500.0,22.7202,22.8351,22.7038,22.7749,70500.0
2008-07-02 09:35:00,41.63,41.79,41.62,41.65,61000.0,22.7694,22.8569,22.764,22.7804,61000.0
2008-07-02 09:40:00,41.68,41.8,41.66,41.75,87300.0,22.7968,22.8624,22.7858,22.8351,87300.0
2008-07-02 09:45:00,41.76,42.03,41.71,41.85,118000.0,22.8405,22.9882,22.8132,22.8898,118000.0
2008-07-02 09:50:00,41.85,41.93,41.53,41.54,88800.0,22.8898,22.9335,22.7147,22.7202,88800.0
2008-07-02 09:55:00,41.54,41.81,41.52,41.66,82000.0,22.7202,22.8679,22.7093,22.7858,82000.0
2008-07-02 10:00:00,41.66,41.84,41.6,41.73,58400.0,22.7858,22.8843,22.753,22.8241,58400.0
2008-07-02 10:05:00,41.73,41.86,41.61,41.83,68700.0,22.8241,22.8952,22.7585,22.8788,68700.0
2008-07-02 10:10:00,41.83,41.87,41.73,41.8,45300.0,22.8788,22.9007,22.8241,22.8624,45300.0
2008-07-02 10:15:00,41.81,41.83,41.71,41.73,94200.0,22.8679,22.8788,22.8132,22.8241,94200.0
2008-07-02 10:20:00,41.73,41.87,41.72,41.82,70700.0,22.8241,22.9007,22.8187,22.8734,70700.0
2008-07-02 10:25:00,41.82,41.82,41.61,41.68,45000.0,22.8734,22.8734,22.7585,22.7968,45000.0
2008-07-02 10:30:00,41.72,41.74,41.51,41.55,44800.0,22.8187,22.8296,22.7038,22.7257,44800.0
2008-07-02 10:35:00,41.53,41.59,41.37,41.43,78500.0,22.7147,22.7476,22.6272,22.66,78500.0
2008-07-02 10:40:00,41.42,41.58,41.38,41.54,23900.0,22.6546,22.7421,22.6327,22.7202,23900.0
2008-07-02 10:45:00,41.55,41.66,41.47,41.58,24900.0,22.7257,22.7858,22.6819,22.7421,24900.0
2008-07-02 10:50:00,41.57,41.57,41.43,41.44,15700.0,22.7366,22.7366,22.66,22.6655,15700.0
2008-07-02 10:55:00,41.45,41.55,41.41,41.46,22100.0,22.671,22.7257,22.6491,22.6765,22100.0
2008-07-02 11:00:00,41.43,41.43,41.2,41.2,47000.0,22.66,22.66,22.5342,22.5342,47000.0
2008-07-02 11:05:00,41.2,41.21,41.11,41.21,48200.0,22.5342,22.5397,22.485,22.5397,48200.0
2008-07-02 11:10:00,41.21,41.24,41.1,41.14,66700.0,22.5397,22.5561,22.4796,22.5014,66700.0
2008-07-02 11:15:00,41.14,41.19,41.08,41.18,31100.0,22.5014,22.5288,22.4686,22.5233,31100.0
2008-07-02 11:20:00,41.16,41.16,41.06,41.14,15900.0,22.5124,22.5124,22.4577,22.5014,15900.0
2008-07-02 11:25:00,41.15,41.17,41.01,41.06,45200.0,22.5069,22.5178,22.4303,22.4577,45200.0
2008-07-02 11:30:00,41.07,41.1,40.96,40.98,48900.0,22.4631,22.4796,22.403,22.4139,48900.0
2008-07-02 11:35:00,40.98,40.99,40.86,40.97,36200.0,22.4139,22.4194,22.3483,22.4085,36200.0
2008-07-02 11:40:00,40.97,41.04,40.82,40.86,27100.0,22.4085,22.4467,22.3264,22.3483,27100.0
2008-07-02 11:45:00,40.83,40.89,40.8,40.89,19400.0,22.3319,22.3647,22.3155,22.3647,19400.0
2008-07-02 11:50:00,40.91,40.91,40.73,40.76,23000.0,22.3756,22.3756,22.2772,22.2936,23000.0
2008-07-02 11:55:00,40.77,40.81,40.74,40.76,27000.0,22.2991,22.3209,22.2827,22.2936,27000.0
2008-07-02 12:00:00,40.77,40.77,40.71,40.74,42700.0,22.2991,22.2991,22.2662,22.2827,42700.0
2008-07-02 12:05:00,40.75,40.77,40.7,40.71,51700.0,22.2881,22.2991,22.2608,22.2662,51700.0
2008-07-02 12:10:00,40.7,40.72,40.63,40.7,46800.0,22.2608,22.2717,22.2225,22.2608,46800.0
2008-07-02 12:15:00,40.7,40.71,40.62,40.66,29100.0,22.2608,22.2662,22.217,22.2389,29100.0
2008-07-02 12:20:00,40.68,40.7,40.54,40.56,45200.0,22.2498,22.2608,22.1733,22.1842,45200.0
2008-07-02 12:25:00,40.56,40.58,40.38,40.49,74600.0,22.1842,22.1951,22.0858,22.1459,74600.0
2008-07-02 12:30:00,40.51,40.52,40.44,40.47,28500.0,22.1569,22.1623,22.1186,22.135,28500.0
2008-07-02 12:35:00,40.48,40.52,40.38,40.51,31100.0,22.1404,22.1623,22.0858,22.1569,31100.0
2008-07-02 12:40:00,40.51,40.56,40.48,40.5,20300.0,22.1569,22.1842,22.1404,22.1514,20300.0
2008-07-02 12:45:00,40.49,40.53,40.45,40.53,22200.0,22.1459,22.1678,22.124,22.1678,22200.0
2008-07-02 12:50:00,40.53,40.55,40.5,40.54,32300.0,22.1678,22.1787,22.1514,22.1733,32300.0
2008-07-02 12:55:00,40.53,40.54,40.42,40.52,19500.0,22.1678,22.1733,22.1076,22.1623,19500.0
2008-07-02 13:00:00,40.53,40.56,40.47,40.51,15400.0,22.1678,22.1842,22.135,22.1569,15400.0
2008-07-02 13:05:00,40.51,40.52,40.44,40.46,23500.0,22.1569,22.1623,22.1186,22.1295,23500.0
2008-07-02 13:10:00,40.46,40.58,40.46,40.58,28700.0,22.1295,22.1951,22.1295,22.1951,28700.0
2008-07-02 13:15:00,40.57,40.58,40.53,40.57,17900.0,22.1897,22.1951,22.1678,22.1897,17900.0
2008-07-02 13:20:00,40.57,40.58,40.5,40.5,28600.0,22.1897,22.1951,22.1514,22.1514,28600.0
2008-07-02 13:25:00,40.5,40.65,40.49,40.59,39600.0,22.1514,22.2334,22.1459,22.2006,39600.0
2008-07-02 13:30:00,40.57,40.66,40.55,40.65,18000.0,22.1897,22.2389,22.1787,22.2334,18000.0
2008-07-02 13:35:00,40.65,40.65,40.52,40.61,17000.0,22.2334,22.2334,22.1623,22.2116,17000.0
2008-07-02 13:40:00,40.61,40.64,40.59,40.63,13100.0,22.2116,22.228,22.2006,22.2225,13100.0
2008-07-02 13:45:00,40.64,40.66,40.52,40.66,27200.0,22.228,22.2389,22.1623,22.2389,27200.0
2008-07-02 13:50:00,40.68,40.86,40.65,40.86,31700.0,22.2498,22.3483,22.2334,22.3483,31700.0
2008-07-02 13:55:00,40.87,40.89,40.78,40.81,35300.0,22.3538,22.3647,22.3045,22.3209,35300.0
2008-07-02 14:00:00,40.82,40.9,40.8,40.87,48400.0,22.3264,22.3702,22.3155,22.3538,48400.0
2008-07-02 14:05:00,40.87,40.88,40.71,40.76,45600.0,22.3538,22.3592,22.2662,22.2936,45600.0
2008-07-02 14:10:00,40.76,40.77,40.71,40.71,21700.0,22.2936,22.2991,22.2662,22.2662,21700.0
2008-07-02 14:15:00,40.72,40.83,40.71,40.82,33700.0,22.2717,22.3319,22.2662,22.3264,33700.0
2008-07-02 14:20:00,40.81,40.82,40.63,40.65,34100.0,22.3209,22.3264,22.2225,22.2334,34100.0
2008-07-02 14:25:00,40.66,40.66,40.51,40.51,35800.0,22.2389,22.2389,22.1569,22.1569,35800.0
2008-07-02 14:30:00,40.51,40.75,40.51,40.7,86900.0,22.1569,22.2881,22.1569,22.2608,86900.0
2008-07-02 14:35:00,40.7,40.74,40.59,40.63,87700.0,22.2608,22.2827,22.2006,22.2225,87700.0
2008-07-02 14:40:00,40.62,40.71,40.62,40.64,54900.0,22.217,22.2662,22.217,22.228,54900.0
2008-07-02 14:45:00,40.64,40.71,40.62,40.62,28600.0,22.228,22.2662,22.217,22.217,28600.0
2008-07-02 14:50:00,40.63,40.66,40.55,40.56,59600.0,22.2225,22.2389,22.1787,22.1842,59600.0
2008-07-02 14:55:00,40.55,40.66,40.54,40.62,65600.0,22.1787,22.2389,22.1733,22.217,65600.0
2008-07-02 15:00:00,40.63,40.72,40.55,40.7,41700.0,22.2225,22.2717,22.1787,22.2608,41700.0
2008-07-02 15:05:00,40.69,40.77,40.57,40.67,49400.0,22.2553,22.2991,22.1897,22.2444,49400.0
2008-07-02 15:10:00,40.67,40.77,40.63,40.71,46000.0,22.2444,22.2991,22.2225,22.2662,46000.0
2008-07-02 15:15:00,40.7,40.75,40.64,40.65,46900.0,22.2608,22.2881,22.228,22.2334,46900.0
2008-07-02 15:20:00,40.65,40.76,40.65,40.71,50500.0,22.2334,22.2936,22.2334,22.2662,50500.0
2008-07-02 15:25:00,40.71,40.76,40.55,40.57,48100.0,22.2662,22.2936,22.1787,22.1897,48100.0
2008-07-02 15:30:00,40.57,40.69,40.52,40.58,71600.0,22.1897,22.2553,22.1623,22.1951,71600.0
2008-07-02 15:35:00,40.59,40.63,40.52,40.62,101700.0,22.2006,22.2225,22.1623,22.217,101700.0
2008-07-02 15:40:00,40.62,40.63,40.5,40.51,134200.0,22.217,22.2225,22.1514,22.1569,134200.0
2008-07-02 15:45:00,40.51,40.53,40.24,40.24,130200.0,22.1569,22.1678,22.0092,22.0092,130200.0
2008-07-02 15:50:00,40.25,40.41,40.2,40.31,135400.0,22.0146,22.1022,21.9873,22.0475,135400.0
2008-07-02 15:55:00,40.31,40.38,40.3,40.31,112700.0,22.0475,22.0858,22.042,22.0475,112700.0
2008-07-03 09:30:00,40.46,40.62,40.09,40.1,35500.0,22.1295,22.217,21.9271,21.9326,35500.0
2008-07-03 09:35:00,40.13,40.22,39.8,39.89,44600.0,21.949,21.9982,21.7685,21.8177,44600.0
2008-07-03 09:40:00,39.89,39.98,39.61,39.61,68600.0,21.8177,21.867,21.6646,21.6646,68600.0
2008-07-03 09:45:00,39.61,39.63,39.37,39.47,80700.0,21.6646,21.6755,21.5333,21.588,80700.0
2008-07-03 09:50:00,39.49,39.51,39.37,39.45,25500.0,21.599,21.6099,21.5333,21.5771,25500.0
2008-07-03 09:55:00,39.46,39.61,39.44,39.53,54900.0,21.5826,21.6646,21.5716,21.6208,54900.0
2008-07-03 10:00:00,39.53,39.53,39.2,39.37,69900.0,21.6208,21.6208,21.4404,21.5333,69900.0
2008-07-03 10:05:00,39.37,39.56,39.28,39.44,62800.0,21.5333,21.6373,21.4841,21.5716,62800.0
2008-07-03 10:10:00,39.41,39.43,39.28,39.35,38100.0,21.5552,21.5662,21.4841,21.5224,38100.0
2008-07-03 10:15:00,39.36,39.7,39.36,39.69,58200.0,21.5279,21.7138,21.5279,21.7084,58200.0
2008-07-03 10:20:00,39.69,39.84,39.61,39.83,76700.0,21.7084,21.7904,21.6646,21.7849,76700.0
2008-07-03 10:25:00,39.84,40.2,39.82,40.08,80000.0,21.7904,21.9873,21.7795,21.9217,80000.0
2008-07-03 10:30:00,40.08,40.29,39.96,39.96,64500.0,21.9217,22.0365,21.856,21.856,64500.0
2008-07-03 10:35:00,39.96,40.3,39.9,40.29,48900.0,21.856,22.042,21.8232,22.0365,48900.0
2008-07-03 10:40:00,40.3,40.3,40.06,40.1,46300.0,22.042,22.042,21.9107,21.9326,46300.0
2008-07-03 10:45:00,40.11,40.3,40.11,40.28,58100.0,21.9381,22.042,21.9381,22.0311,58100.0
2008-07-03 10:50:00,40.26,40.37,40.21,40.22,73400.0,22.0201,22.0803,21.9928,21.9982,73400.0
2008-07-03 10:55:00,40.23,40.28,40.16,40.21,87900.0,22.0037,22.0311,21.9654,21.9928,87900.0
2008-07-03 11:00:00,40.23,40.43,40.17,40.32,68400.0,22.0037,22.1131,21.9709,22.0529,68400.0
2008-07-03 11:05:00,40.31,40.44,40.26,40.4,74300.0,22.0475,22.1186,22.0201,22.0967,74300.0
2008-07-03 11:10:00,40.39,40.43,40.31,40.4,40100.0,22.0912,22.1131,22.0475,22.0967,40100.0
2008-07-03 11:15:00,40.39,40.49,40.33,40.43,51800.0,22.0912,22.1459,22.0584,22.1131,51800.0
2008-07-03 11:20:00,40.45,40.48,40.4,40.42,62100.0,22.124,22.1404,22.0967,22.1076,62100.0
2008-07-03 11:25:00,40.43,40.57,40.4,40.56,44900.0,22.1131,22.1897,22.0967,22.1842,44900.0
2008-07-03 11:30:00,40.58,40.59,40.46,40.5,56000.0,22.1951,22.2006,22.1295,22.1514,56000.0
2008-07-03 11:35:00,40.5,40.62,40.49,40.62,50500.0,22.1514,22.217,22.1459,22.217,50500.0
2008-07-03 11:40:00,40.6,40.68,40.54,40.56,71100.0,22.2061,22.2498,22.1733,22.1842,71100.0
2008-07-03 11:45:00,40.55,40.59,40.49,40.54,48800.0,22.1787,22.2006,22.1459,22.1733,48800.0
2008-07-03 11:50:00,40.55,40.57,40.37,40.42,35300.0,22.1787,22.1897,22.0803,22.1076,35300.0
2008-07-03 11:55:00,40.4,40.42,40.34,40.41,26200.0,22.0967,22.1076,22.0639,22.1022,26200.0
2008-07-03 12:00:00,40.42,40.42,40.23,40.26,53500.0,22.1076,22.1076,22.0037,22.0201,53500.0
2008-07-03 12:05:00,40.28,40.28,40.12,40.18,42800.0,22.0311,22.0311,21.9435,21.9764,42800.0
2008-07-03 12:10:00,40.19,40.22,40.02,40.08,43600.0,21.9818,21.9982,21.8889,21.9217,43600.0
2008-07-03 12:15:00,40.08,40.2,40.05,40.2,36200.0,21.9217,21.9873,21.9053,21.9873,36200.0
2008-07-03 12:20:00,40.2,40.2,40.12,40.17,32200.0,21.9873,21.9873,21.9435,21.9709,32200.0
2008-07-03 12:25:00,40.18,40.18,40.09,40.13,26600.0,21.9764,21.9764,21.9271,21.949,26600.0
2008-07-03 12:30:00,40.14,40.15,39.88,39.96,53000.0,21.9545,21.96,21.8123,21.856,53000.0
2008-07-03 12:35:00,39.96,40.05,39.87,39.97,93700.0,21.856,21.9053,21.8068,21.8615,93700.0
2008-07-03 12:40:00,39.98,39.99,39.84,39.96,57200.0,21.867,21.8724,21.7904,21.856,57200.0
2008-07-03 12:45:00,39.94,40.06,39.9,40.05,62900.0,21.8451,21.9107,21.8232,21.9053,62900.0
2008-07-03 12:50:00,40.05,40.1,39.91,39.93,56000.0,21.9053,21.9326,21.8287,21.8396,56000.0
2008-07-03 12:55:00,39.93,40.2,39.85,39.87,110300.0,21.8396,21.9873,21.7959,21.8068,110300.0
2008-07-07 09:30:00,40.13,40.59,40.07,40.56,66500.0,21.949,22.2006,21.9162,22.1842,66500.0
2008-07-07 09:35:00,40.56,40.95,40.49,40.95,61500.0,22.1842,22.3975,22.1459,22.3975,61500.0
2008-07-07 09:40:00,40.95,41.1,40.69,40.8,56100.0,22.3975,22.4796,22.2553,22.3155,56100.0
2008-07-07 09:45:00,40.79,40.89,40.62,40.69,27400.0,22.31,22.3647,22.217,22.2553,27400.0
2008-07-07 09:50:00,40.68,40.69,40.55,40.68,51300.0,22.2498,22.2553,22.1787,22.2498,51300.0
2008-07-07 09:55:00,40.67,40.75,40.6,40.75,23500.0,22.2444,22.2881,22.2061,22.2881,23500.0
2008-07-07 10:00:00,40.75,40.85,40.67,40.67,67100.0,22.2881,22.3428,22.2444,22.2444,67100.0
2008-07-07 10:05:00,40.68,40.7,40.48,40.5,63700.0,22.2498,22.2608,22.1404,22.1514,63700.0
2008-07-07 10:10:00,40.48,40.67,40.48,40.66,84800.0,22.1404,22.2444,22.1404,22.2389,84800.0
2008-07-07 10:15:00,40.66,40.86,40.66,40.72,84800.0,22.2389,22.3483,22.2389,22.2717,84800.0
2008-07-07 10:20:00,40.73,40.82,40.67,40.82,49500.0,22.2772,22.3264,22.2444,22.3264,49500.0
2008-07-07 10:25:00,40.82,41.03,40.76,40.97,96200.0,22.3264,22.4413,22.2936,22.4085,96200.0
2008-07-07 10:30:00,40.97,41.11,40.97,41.11,80000.0,22.4085,22.485,22.4085,22.485,80000.0
2008-07-07 10:35:00,41.1,41.21,41.1,41.15,75200.0,22.4796,22.5397,22.4796,22.5069,75200.0
2008-07-07 10:40:00,41.15,41.18,40.94,41.0,44100.0,22.5069,22.5233,22.392,22.4249,44100.0
2008-07-07 10:45:00,40.99,41.1,40.98,41.07,45200.0,22.4194,22.4796,22.4139,22.4631,45200.0
2008-07-07 10:50:00,41.06,41.19,41.06,41.18,67800.0,22.4577,22.5288,22.4577,22.5233,67800.0
2008-07-07 10:55:00,41.18,41.28,41.14,41.25,77200.0,22.5233,22.578,22.5014,22.5616,77200.0
2008-07-07 11:00:00,41.25,41.4,41.22,41.4,68200.0,22.5616,22.6436,22.5452,22.6436,68200.0
2008-07-07 11:05:00,41.38,41.39,41.13,41.14,53000.0,22.6327,22.6382,22.496,22.5014,53000.0
2008-07-07 11:10:00,41.12,41.22,41.12,41.19,43500.0,22.4905,22.5452,22.4905,22.5288,43500.0
2008-07-07 11:15:00,41.19,41.23,41.12,41.21,25100.0,22.5288,22.5507,22.4905,22.5397,25100.0
2008-07-07 11:20:00,41.2,41.22,41.05,41.08,24700.0,22.5342,22.5452,22.4522,22.4686,24700.0
2008-07-07 11:25:00,41.06,41.14,41.06,41.13,12700.0,22.4577,22.5014,22.4577,22.496,12700.0
2008-07-07 11:30:00,41.13,41.24,41.06,41.06,24800.0,22.496,22.5561,22.4577,22.4577,24800.0
2008-07-07 11:35:00,41.07,41.07,40.96,41.0,29800.0,22.4631,22.4631,22.403,22.4249,29800.0
2008-07-07 11:40:00,41.0,41.01,40.89,40.91,29800.0,22.4249,22.4303,22.3647,22.3756,29800.0
2008-07-07 11:45:00,40.89,40.94,40.85,40.87,23600.0,22.3647,22.392,22.3428,22.3538,23600.0
2008-07-07 11:50:00,40.88,40.98,40.86,40.97,31500.0,22.3592,22.4139,22.3483,22.4085,31500.0
2008-07-07 11:55:00,40.98,41.0,40.91,40.92,29700.0,22.4139,22.4249,22.3756,22.3811,29700.0
2008-07-07 12:00:00,40.92,40.96,40.86,40.9,22400.0,22.3811,22.403,22.3483,22.3702,22400.0
2008-07-07 12:05:00,40.9,40.94,40.8,40.83,35900.0,22.3702,22.392,22.3155,22.3319,35900.0
2008-07-07 12:10:00,40.85,40.85,40.61,40.65,56500.0,22.3428,22.3428,22.2116,22.2334,56500.0
2008-07-07 12:15:00,40.65,40.65,40.32,40.39,78700.0,22.2334,22.2334,22.0529,22.0912,78700.0
2008-07-07 12:20:00,40.38,40.38,40.18,40.36,63000.0,22.0858,22.0858,21.9764,22.0748,63000.0
2008-07-07 12:25:00,40.36,40.43,40.12,40.16,54300.0,22.0748,22.1131,21.9435,21.9654,54300.0
2008-07-07 12:30:00,40.15,40.25,40.06,40.21,78900.0,21.96,22.0146,21.9107,21.9928,78900.0
2008-07-07 12:35:00,40.22,40.25,40.12,40.18,43300.0,21.9982,22.0146,21.9435,21.9764,43300.0
2008-07-07 12:40:00,40.17,40.25,40.08,40.13,53500.0,21.9709,22.0146,21.9217,21.949,53500.0
2008-07-07 12:45:00,40.12,40.18,40.05,40.09,44600.0,21.9435,21.9764,21.9053,21.9271,44600.0
2008-07-07 12:50:00,40.09,40.2,40.06,40.12,36500.0,21.9271,21.9873,21.9107,21.9435,36500.0
2008-07-07 12:55:00,40.09,40.09,39.72,39.74,67500.0,21.9271,21.9271,21.7248,21.7357,67500.0
2008-07-07 13:00:00,39.75,39.82,39.54,39.81,82800.0,21.7412,21.7795,21.6263,21.774,82800.0
2008-07-07 13:05:00,39.8,39.87,39.72,39.82,41500.0,21.7685,21.8068,21.7248,21.7795,41500.0
2008-07-07 13:10:00,39.82,39.9,39.76,39.79,30900.0,21.7795,21.8232,21.7466,21.7631,30900.0
2008-07-07 13:15:00,39.81,39.83,39.7,39.75,30800.0,21.774,21.7849,21.7138,21.7412,30800.0
2008-07-07 13:20:00,39.74,39.75,39.66,39.72,28200.0,21.7357,21.7412,21.6919,21.7248,28200.0
2008-07-07 13:25:00,39.73,39.78,39.67,39.68,27500.0,21.7302,21.7576,21.6974,21.7029,27500.0
2008-07-07 13:30:00,39.68,39.8,39.68,39.77,26800.0,21.7029,21.7685,21.7029,21.7521,26800.0
2008-07-07 13:35:00,39.77,39.77,39.6,39.64,32000.0,21.7521,21.7521,21.6591,21.681,32000.0
2008-07-07 13:40:00,39.65,39.69,39.62,39.64,23300.0,21.6865,21.7084,21.6701,21.681,23300.0
2008-07-07 13:45:00,39.66,39.7,39.57,39.57,31500.0,21.6919,21.7138,21.6427,21.6427,31500.0
2008-07-07 13:50:00,39.56,39.56,39.49,39.52,31600.0,21.6373,21.6373,21.599,21.6154,31600.0
2008-07-07 13:55:00,39.52,39.65,39.52,39.58,27900.0,21.6154,21.6865,21.6154,21.6482,27900.0
2008-07-07 14:00:00,39.59,39.74,39.58,39.74,40300.0,21.6537,21.7357,21.6482,21.7357,40300.0
2008-07-07 14:05:00,39.74,39.74,39.47,39.52,61300.0,21.7357,21.7357,21.588,21.6154,61300.0
2008-07-07 14:10:00,39.53,39.71,39.46,39.69,55400.0,21.6208,21.7193,21.5826,21.7084,55400.0
2008-07-07 14:15:00,39.67,39.76,39.58,39.69,47700.0,21.6974,21.7466,21.6482,21.7084,47700.0
2008-07-07 14:20:00,39.72,39.86,39.72,39.83,53200.0,21.7248,21.8013,21.7248,21.7849,53200.0
2008-07-07 14:25:00,39.83,39.83,39.65,39.72,31300.0,21.7849,21.7849,21.6865,21.7248,31300.0
2008-07-07 14:30:00,39.73,39.82,39.72,39.82,30500.0,21.7302,21.7795,21.7248,21.7795,30500.0
2008-07-07 14:35:00,39.82,39.86,39.78,39.84,43400.0,21.7795,21.8013,21.7576,21.7904,43400.0
2008-07-07 14:40:00,39.84,39.84,39.63,39.63,40400.0,21.7904,21.7904,21.6755,21.6755,40400.0
2008-07-07 14:45:00,39.63,39.68,39.59,39.68,47100.0,21.6755,21.7029,21.6537,21.7029,47100.0
2008-07-07 14:50:00,39.67,39.73,39.65,39.65,25300.0,21.6974,21.7302,21.6865,21.6865,25300.0
2008-07-07 14:55:00,39.66,39.75,39.62,39.74,32500.0,21.6919,21.7412,21.6701,21.7357,32500.0
2008-07-07 15:00:00,39.75,40.01,39.75,39.92,92600.0,21.7412,21.8834,21.7412,21.8342,92600.0
2008-07-07 15:05:00,39.92,40.08,39.88,40.07,53400.0,21.8342,21.9217,21.8123,21.9162,53400.0
2008-07-07 15:10:00,40.07,40.17,40.02,40.1,52900.0,21.9162,21.9709,21.8889,21.9326,52900.0
2008-07-07 15:15:00,40.09,40.38,40.06,40.36,81200.0,21.9271,22.0858,21.9107,22.0748,81200.0
2008-07-07 15:20:00,40.35,40.35,40.2,40.28,59800.0,22.0693,22.0693,21.9873,22.0311,59800.0
2008-07-07 15:25:00,40.27,40.46,40.2,40.44,67000.0,22.0256,22.1295,21.9873,22.1186,67000.0
2008-07-07 15:30:00,40.44,40.51,40.38,40.49,67500.0,22.1186,22.1569,22.0858,22.1459,67500.0
2008-07-07 15:35:00,40.48,40.58,40.42,40.55,79500.0,22.1404,22.1951,22.1076,22.1787,79500.0
2008-07-07 15:40:00,40.55,40.59,40.44,40.46,97900.0,22.1787,22.2006,22.1186,22.1295,97900.0
2008-07-07 15:45:00,40.46,40.47,40.33,40.34,67400.0,22.1295,22.135,22.0584,22.0639,67400.0
2008-07-07 15:50:00,40.35,40.46,40.21,40.21,91600.0,22.0693,22.1295,21.9928,21.9928,91600.0
2008-07-07 15:55:00,40.21,40.24,40.16,40.19,92800.0,21.9928,22.0092,21.9654,21.9818,92800.0
2008-07-08 09:30:00,40.35,40.35,39.45,39.45,45600.0,22.0693,22.0693,21.5771,21.5771,45600.0
2008-07-08 09:35:00,39.47,39.72,39.37,39.69,85400.0,21.588,21.7248,21.5333,21.7084,85400.0
2008-07-08 09:40:00,39.73,40.48,39.73,40.43,92800.0,21.7302,22.1404,21.7302,22.1131,92800.0
2008-07-08 09:45:00,40.45,40.55,40.26,40.26,65200.0,22.124,22.1787,22.0201,22.0201,65200.0
2008-07-08 09:50:00,40.3,40.5,40.29,40.37,29600.0,22.042,22.1514,22.0365,22.0803,29600.0
2008-07-08 09:55:00,40.33,40.38,40.23,40.35,28000.0,22.0584,22.0858,22.0037,22.0693,28000.0
2008-07-08 10:00:00,40.35,40.38,39.97,40.3,55100.0,22.0693,22.0858,21.8615,22.042,55100.0
2008-07-08 10:05:00,40.3,40.32,40.02,40.23,41300.0,22.042,22.0529,21.8889,22.0037,41300.0
2008-07-08 10:10:00,40.26,40.28,39.96,40.0,84500.0,22.0201,22.0311,21.856,21.8779,84500.0
2008-07-08 10:15:00,40.0,40.1,39.84,40.01,106000.0,21.8779,21.9326,21.7904,21.8834,106000.0
2008-07-08 10:20:00,40.01,40.05,39.63,39.69,96300.0,21.8834,21.9053,21.6755,21.7084,96300.0
2008-07-08 10:25:00,39.68,39.73,39.57,39.65,72800.0,21.7029,21.7302,21.6427,21.6865,72800.0
2008-07-08 10:30:00,39.64,39.73,39.56,39.63,76000.0,21.681,21.7302,21.6373,21.6755,76000.0
2008-07-08 10:35:00,39.66,39.69,39.4,39.6,72000.0,21.6919,21.7084,21.5497,21.6591,72000.0
2008-07-08 10:40:00,39.58,39.58,39.42,39.48,57500.0,21.6482,21.6482,21.5607,21.5935,57500.0
2008-07-08 10:45:00,39.48,39.48,39.28,39.34,57200.0,21.5935,21.5935,21.4841,21.5169,57200.0
2008-07-08 10:50:00,39.32,39.38,39.23,39.29,43000.0,21.506,21.5388,21.4568,21.4896,43000.0
2008-07-08 10:55:00,39.3,39.57,39.28,39.56,65500.0,21.495,21.6427,21.4841,21.6373,65500.0
2008-07-08 11:00:00,39.54,39.63,39.43,39.49,40100.0,21.6263,21.6755,21.5662,21.599,40100.0
2008-07-08 11:05:00,39.49,39.55,39.43,39.55,74700.0,21.599,21.6318,21.5662,21.6318,74700.0
2008-07-08 11:10:00,39.55,39.79,39.55,39.68,50600.0,21.6318,21.7631,21.6318,21.7029,50600.0
2008-07-08 11:15:00,39.68,39.9,39.63,39.79,73400.0,21.7029,21.8232,21.6755,21.7631,73400.0
2008-07-08 11:20:00,39.79,39.92,39.76,39.83,33600.0,21.7631,21.8342,21.7466,21.7849,33600.0
2008-07-08 11:25:00,39.83,40.02,39.81,40.0,42600.0,21.7849,21.8889,21.774,21.8779,42600.0
2008-07-08 11:30:00,40.0,40.0,39.79,39.87,45300.0,21.8779,21.8779,21.7631,21.8068,45300.0
2008-07-08 11:35:00,39.89,39.93,39.8,39.8,19500.0,21.8177,21.8396,21.7685,21.7685,19500.0
2008-07-08 11:40:00,39.79,39.79,39.68,39.76,38300.0,21.7631,21.7631,21.7029,21.7466,38300.0
2008-07-08 11:45:00,39.76,39.88,39.74,39.78,18100.0,21.7466,21.8123,21.7357,21.7576,18100.0
2008-07-08 11:50:00,39.79,39.9,39.78,39.82,24800.0,21.7631,21.8232,21.7576,21.7795,24800.0
2008-07-08 11:55:00,39.81,39.83,39.7,39.83,27300.0,21.774,21.7849,21.7138,21.7849,27300.0
2008-07-08 12:00:00,39.83,39.83,39.7,39.8,21400.0,21.7849,21.7849,21.7138,21.7685,21400.0
2008-07-08 12:05:00,39.79,39.94,39.77,39.82,29800.0,21.7631,21.8451,21.7521,21.7795,29800.0
2008-07-08 12:10:00,39.8,39.92,39.78,39.87,45500.0,21.7685,21.8342,21.7576,21.8068,45500.0
2008-07-08 12:15:00,39.9,39.98,39.84,39.84,34200.0,21.8232,21.867,21.7904,21.7904,34200.0
2008-07-08 12:20:00,39.84,40.15,39.8,40.04,60000.0,21.7904,21.96,21.7685,21.8998,60000.0
2008-07-08 12:25:00,40.03,40.19,40.0,40.16,54400.0,21.8943,21.9818,21.8779,21.9654,54400.0
2008-07-08 12:30:00,40.17,40.34,40.17,40.29,58100.0,21.9709,22.0639,21.9709,22.0365,58100.0
2008-07-08 12:35:00,40.27,40.38,40.22,40.34,35200.0,22.0256,22.0858,21.9982,22.0639,35200.0
2008-07-08 12:40:00,40.33,40.34,40.14,40.18,28100.0,22.0584,22.0639,21.9545,21.9764,28100.0
2008-07-08 12:45:00,40.16,40.18,40.09,40.09,26000.0,21.9654,21.9764,21.9271,21.9271,26000.0
2008-07-08 12:50:00,40.06,40.13,40.06,40.11,20400.0,21.9107,21.949,21.9107,21.9381,20400.0
2008-07-08 12:55:00,40.12,40.18,40.11,40.12,9800.0,21.9435,21.9764,21.9381,21.9435,9800.0
2008-07-08 13:00:00,40.13,40.19,40.09,40.17,17500.0,21.949,21.9818,21.9271,21.9709,17500.0
2008-07-08 13:05:00,40.18,40.26,40.18,40.23,22100.0,21.9764,22.0201,21.9764,22.0037,22100.0
2008-07-08 13:10:00,40.23,40.31,40.2,40.3,30900.0,22.0037,22.0475,21.9873,22.042,30900.0
2008-07-08 13:15:00,40.29,40.29,40.14,40.18,38800.0,22.0365,22.0365,21.9545,21.9764,38800.0
2008-07-08 13:20:00,40.17,40.19,40.03,40.05,39600.0,21.9709,21.9818,21.8943,21.9053,39600.0
2008-07-08 13:25:00,40.06,40.23,40.06,40.23,35300.0,21.9107,22.0037,21.9107,22.0037,35300.0
2008-07-08 13:30:00,40.23,40.23,40.13,40.16,50500.0,22.0037,22.0037,21.949,21.9654,50500.0
2008-07-08 13:35:00,40.17,40.24,40.04,40.06,47500.0,21.9709,22.0092,21.8998,21.9107,47500.0
2008-07-08 13:40:00,40.04,40.1,39.96,40.06,50300.0,21.8998,21.9326,21.856,21.9107,50300.0
2008-07-08 13:45:00,40.06,40.1,39.94,40.03,41500.0,21.9107,21.9326,21.8451,21.8943,41500.0
2008-07-08 13:50:00,40.03,40.09,39.96,40.0,33300.0,21.8943,21.9271,21.856,21.8779,33300.0
2008-07-08 13:55:00,40.01,40.08,39.92,39.92,26700.0,21.8834,21.9217,21.8342,21.8342,26700.0
2008-07-08 14:00:00,39.92,40.04,39.88,40.01,20500.0,21.8342,21.8998,21.8123,21.8834,20500.0
2008-07-08 14:05:00,40.01,40.1,39.98,40.02,24200.0,21.8834,21.9326,21.867,21.8889,24200.0
2008-07-08 14:10:00,40.02,40.11,39.98,39.98,18600.0,21.8889,21.9381,21.867,21.867,18600.0
2008-07-08 14:15:00,39.98,40.08,39.96,40.06,16900.0,21.867,21.9217,21.856,21.9107,16900.0
2008-07-08 14:20:00,40.07,40.13,40.01,40.03,34600.0,21.9162,21.949,21.8834,21.8943,34600.0
2008-07-08 14:25:00,40.02,40.15,39.97,40.11,18300.0,21.8889,21.96,21.8615,21.9381,18300.0
2008-07-08 14:30:00,40.11,40.16,40.04,40.09,32300.0,21.9381,21.9654,21.8998,21.9271,32300.0
2008-07-08 14:35:00,40.09,40.31,40.09,40.21,68900.0,21.9271,22.0475,21.9271,21.9928,68900.0
2008-07-08 14:40:00,40.2,40.42,40.2,40.29,73200.0,21.9873,22.1076,21.9873,22.0365,73200.0
2008-07-08 14:45:00,40.3,40.41,40.28,40.31,52200.0,22.042,22.1022,22.0311,22.0475,52200.0
2008-07-08 14:50:00,40.33,40.49,40.28,40.46,43100.0,22.0584,22.1459,22.0311,22.1295,43100.0
2008-07-08 14:55:00,40.46,40.49,40.39,40.47,55400.0,22.1295,22.1459,22.0912,22.135,55400.0
2008-07-08 15:00:00,40.48,40.6,40.42,40.54,99700.0,22.1404,22.2061,22.1076,22.1733,99700.0
2008-07-08 15:05:00,40.54,40.62,40.49,40.61,57600.0,22.1733,22.217,22.1459,22.2116,57600.0
2008-07-08 15:10:00,40.61,40.66,40.51,40.58,50800.0,22.2116,22.2389,22.1569,22.1951,50800.0
2008-07-08 15:15:00,40.58,40.6,40.52,40.54,29800.0,22.1951,22.2061,22.1623,22.1733,29800.0
2008-07-08 15:20:00,40.54,40.54,40.39,40.45,59600.0,22.1733,22.1733,22.0912,22.124,59600.0
2008-07-08 15:25:00,40.44,40.55,40.42,40.55,45800.0,22.1186,22.1787,22.1076,22.1787,45800.0
2008-07-08 15:30:00,40.55,40.6,40.49,40.52,64200.0,22.1787,22.2061,22.1459,22.1623,64200.0
2008-07-08 15:35:00,40.52,40.57,40.42,40.57,73400.0,22.1623,22.1897,22.1076,22.1897,73400.0
2008-07-08 15:40:00,40.56,40.59,40.48,40.53,65300.0,22.1842,22.2006,22.1404,22.1678,65300.0
2008-07-08 15:45:00,40.52,40.63,40.5,40.61,71200.0,22.1623,22.2225,22.1514,22.2116,71200.0
2008-07-08 15:50:00,40.61,40.63,40.58,40.59,80400.0,22.2116,22.2225,22.1951,22.2006,80400.0
2008-07-08 15:55:00,40.58,40.66,40.58,40.65,84600.0,22.1951,22.2389,22.1951,22.2334,84600.0
2008-07-09 09:30:00,39.99,40.03,39.72,39.77,146700.0,21.8724,21.8943,21.7248,21.7521,146700.0
2008-07-09 09:35:00,39.81,40.0,39.37,39.37,102600.0,21.774,21.8779,21.5333,21.5333,102600.0
2008-07-09 09:40:00,39.41,39.57,39.21,39.33,112700.0,21.5552,21.6427,21.4458,21.5115,112700.0
2008-07-09 09:45:00,39.33,39.64,39.25,39.28,78400.0,21.5115,21.681,21.4677,21.4841,78400.0
2008-07-09 09:50:00,39.27,39.27,39.08,39.1,95800.0,21.4786,21.4786,21.3747,21.3857,95800.0
2008-07-09 09:55:00,39.1,39.43,39.1,39.36,111900.0,21.3857,21.5662,21.3857,21.5279,111900.0
2008-07-09 10:00:00,39.4,39.4,39.17,39.24,69600.0,21.5497,21.5497,21.4239,21.4622,69600.0
2008-07-09 10:05:00,39.27,39.44,39.2,39.43,84200.0,21.4786,21.5716,21.4404,21.5662,84200.0
2008-07-09 10:10:00,39.44,39.49,39.27,39.3,43700.0,21.5716,21.599,21.4786,21.495,43700.0
2008-07-09 10:15:00,39.29,39.5,39.28,39.48,57400.0,21.4896,21.6044,21.4841,21.5935,57400.0
2008-07-09 10:20:00,39.48,39.52,39.4,39.46,64400.0,21.5935,21.6154,21.5497,21.5826,64400.0
2008-07-09 10:25:00,39.45,39.53,39.37,39.5,70000.0,21.5771,21.6208,21.5333,21.6044,70000.0
2008-07-09 10:30:00,39.5,39.6,39.41,39.41,63800.0,21.6044,21.6591,21.5552,21.5552,63800.0
2008-07-09 10:35:00,39.41,39.44,39.23,39.24,80900.0,21.5552,21.5716,21.4568,21.4622,80900.0
2008-07-09 10:40:00,39.26,39.34,39.08,39.13,111500.0,21.4732,21.5169,21.3747,21.4021,111500.0
2008-07-09 10:45:00,39.13,39.18,39.05,39.07,105600.0,21.4021,21.4294,21.3583,21.3693,105600.0
2008-07-09 10:50:00,39.07,39.22,39.05,39.14,80300.0,21.3693,21.4513,21.3583,21.4075,80300.0
2008-07-09 10:55:00,39.15,39.34,39.13,39.22,61000.0,21.413,21.5169,21.4021,21.4513,61000.0
2008-07-09 11:00:00,39.23,39.35,39.14,39.33,70600.0,21.4568,21.5224,21.4075,21.5115,70600.0
2008-07-09 11:05:00,39.34,39.41,39.32,39.36,36500.0,21.5169,21.5552,21.506,21.5279,36500.0
2008-07-09 11:10:00,39.36,39.39,39.23,39.25,45700.0,21.5279,21.5443,21.4568,21.4677,45700.0
2008-07-09 11:15:00,39.25,39.27,39.11,39.25,87300.0,21.4677,21.4786,21.3911,21.4677,87300.0
2008-07-09 11:20:00,39.24,39.27,39.16,39.24,26800.0,21.4622,21.4786,21.4185,21.4622,26800.0
2008-07-09 11:25:00,39.26,39.39,39.23,39.35,30900.0,21.4732,21.5443,21.4568,21.5224,30900.0
2008-07-09 11:30:00,39.36,39.37,39.27,39.3,22800.0,21.5279,21.5333,21.4786,21.495,22800.0
2008-07-09 11:35:00,39.31,39.31,39.11,39.12,42000.0,21.5005,21.5005,21.3911,21.3966,42000.0
2008-07-09 11:40:00,39.13,39.18,39.08,39.16,53300.0,21.4021,21.4294,21.3747,21.4185,53300.0
2008-07-09 11:45:00,39.17,39.23,39.14,39.14,35100.0,21.4239,21.4568,21.4075,21.4075,35100.0
2008-07-09 11:50:00,39.13,39.14,38.91,39.01,57800.0,21.4021,21.4075,21.2817,21.3364,57800.0
2008-07-09 11:55:00,39.0,39.05,38.85,38.91,64600.0,21.331,21.3583,21.2489,21.2817,64600.0
2008-07-09 12:00:00,38.91,38.94,38.84,38.88,52000.0,21.2817,21.2981,21.2435,21.2653,52000.0
2008-07-09 12:05:00,38.87,38.88,38.77,38.85,37500.0,21.2599,21.2653,21.2052,21.2489,37500.0
2008-07-09 12:10:00,38.87,38.87,38.78,38.78,30500.0,21.2599,21.2599,21.2106,21.2106,30500.0
2008-07-09 12:15:00,38.77,38.84,38.77,38.84,27300.0,21.2052,21.2435,21.2052,21.2435,27300.0
2008-07-09 12:20:00,38.84,38.89,38.83,38.86,57300.0,21.2435,21.2708,21.238,21.2544,57300.0
2008-07-09 12:25:00,38.85,38.85,38.77,38.77,41500.0,21.2489,21.2489,21.2052,21.2052,41500.0
2008-07-09 12:30:00,38.78,38.78,38.66,38.69,49500.0,21.2106,21.2106,21.145,21.1614,49500.0
2008-07-09 12:35:00,38.7,38.7,38.49,38.5,79400.0,21.1669,21.1669,21.052,21.0575,79400.0
2008-07-09 12:40:00,38.5,38.54,38.46,38.52,42700.0,21.0575,21.0794,21.0356,21.0684,42700.0
2008-07-09 12:45:00,38.51,38.51,38.45,38.45,63500.0,21.063,21.063,21.0301,21.0301,63500.0
2008-07-09 12:50:00,38.46,38.59,38.46,38.57,36500.0,21.0356,21.1067,21.0356,21.0958,36500.0
2008-07-09 12:55:00,38.57,38.61,38.53,38.61,50000.0,21.0958,21.1177,21.0739,21.1177,50000.0
2008-07-09 13:00:00,38.6,38.62,38.43,38.47,96200.0,21.1122,21.1231,21.0192,21.0411,96200.0
2008-07-09 13:05:00,38.47,38.52,38.43,38.47,53800.0,21.0411,21.0684,21.0192,21.0411,53800.0
2008-07-09 13:10:00,38.47,38.6,38.47,38.57,44600.0,21.0411,21.1122,21.0411,21.0958,44600.0
2008-07-09 13:15:00,38.58,38.65,38.54,38.63,31000.0,21.1012,21.1395,21.0794,21.1286,31000.0
2008-07-09 13:20:00,38.63,38.7,38.61,38.7,23900.0,21.1286,21.1669,21.1177,21.1669,23900.0
2008-07-09 13:25:00,38.7,38.77,38.66,38.77,38000.0,21.1669,21.2052,21.145,21.2052,38000.0
2008-07-09 13:30:00,38.78,38.8,38.72,38.75,32000.0,21.2106,21.2216,21.1778,21.1942,32000.0
2008-07-09 13:35:00,38.75,38.8,38.71,38.8,44200.0,21.1942,21.2216,21.1723,21.2216,44200.0
2008-07-09 13:40:00,38.79,38.8,38.67,38.7,74000.0,21.2161,21.2216,21.1505,21.1669,74000.0
2008-07-09 13:45:00,38.7,38.7,38.63,38.66,159400.0,21.1669,21.1669,21.1286,21.145,159400.0
2008-07-09 13:50:00,38.66,38.66,38.57,38.58,35300.0,21.145,21.145,21.0958,21.1012,35300.0
2008-07-09 13:55:00,38.56,38.61,38.56,38.58,41000.0,21.0903,21.1177,21.0903,21.1012,41000.0
2008-07-09 14:00:00,38.57,38.58,38.4,38.48,63700.0,21.0958,21.1012,21.0028,21.0466,63700.0
2008-07-09 14:05:00,38.48,38.48,38.39,38.44,75400.0,21.0466,21.0466,20.9973,21.0247,75400.0
2008-07-09 14:10:00,38.43,38.51,38.43,38.48,35800.0,21.0192,21.063,21.0192,21.0466,35800.0
2008-07-09 14:15:00,38.48,38.52,38.27,38.28,98000.0,21.0466,21.0684,20.9317,20.9372,98000.0
2008-07-09 14:20:00,38.28,38.34,38.23,38.33,110000.0,20.9372,20.97,20.9098,20.9645,110000.0
2008-07-09 14:25:00,38.34,38.37,38.29,38.35,53600.0,20.97,20.9864,20.9426,20.9754,53600.0
2008-07-09 14:30:00,38.35,38.47,38.33,38.36,57500.0,20.9754,21.0411,20.9645,20.9809,57500.0
2008-07-09 14:35:00,38.36,38.37,38.25,38.32,51600.0,20.9809,20.9864,20.9208,20.959,51600.0
2008-07-09 14:40:00,38.32,38.39,38.23,38.24,55700.0,20.959,20.9973,20.9098,20.9153,55700.0
2008-07-09 14:45:00,38.24,38.27,38.17,38.22,113100.0,20.9153,20.9317,20.877,20.9043,113100.0
2008-07-09 14:50:00,38.23,38.23,37.98,38.06,106500.0,20.9098,20.9098,20.7731,20.8168,106500.0
2008-07-09 14:55:00,38.06,38.1,37.99,38.06,64100.0,20.8168,20.8387,20.7785,20.8168,64100.0
2008-07-09 15:00:00,38.06,38.06,37.87,37.96,142900.0,20.8168,20.8168,20.7129,20.7621,142900.0
2008-07-09 15:05:00,37.95,38.04,37.89,37.89,114200.0,20.7567,20.8059,20.7239,20.7239,114200.0
2008-07-09 15:10:00,37.89,38.0,37.88,37.99,76900.0,20.7239,20.784,20.7184,20.7785,76900.0
2008-07-09 15:15:00,37.99,38.05,37.85,37.9,122000.0,20.7785,20.8114,20.702,20.7293,122000.0
2008-07-09 15:20:00,37.91,38.01,37.89,38.0,77600.0,20.7348,20.7895,20.7239,20.784,77600.0
2008-07-09 15:25:00,38.01,38.07,37.94,38.0,87000.0,20.7895,20.8223,20.7512,20.784,87000.0
2008-07-09 15:30:00,38.0,38.08,37.95,37.98,129900.0,20.784,20.8278,20.7567,20.7731,129900.0
2008-07-09 15:35:00,37.98,38.02,37.79,37.81,176000.0,20.7731,20.795,20.6692,20.6801,176000.0
2008-07-09 15:40:00,37.81,37.81,37.6,37.61,174500.0,20.6801,20.6801,20.5652,20.5707,174500.0
2008-07-09 15:45:00,37.61,37.76,37.6,37.66,164000.0,20.5707,20.6527,20.5652,20.5981,164000.0
2008-07-09 15:50:00,37.66,37.81,37.64,37.65,250900.0,20.5981,20.6801,20.5871,20.5926,250900.0
2008-07-09 15:55:00,37.63,37.67,37.54,37.56,257900.0,20.5816,20.6035,20.5324,20.5434,257900.0
2008-07-10 09:30:00,37.81,38.3,37.78,37.78,114500.0,20.6801,20.9481,20.6637,20.6637,114500.0
2008-07-10 09:35:00,37.78,38.4,37.77,38.16,128100.0,20.6637,21.0028,20.6582,20.8715,128100.0
2008-07-10 09:40:00,38.15,38.91,38.08,38.71,160600.0,20.8661,21.2817,20.8278,21.1723,160600.0
2008-07-10 09:45:00,38.67,38.87,38.62,38.83,77000.0,21.1505,21.2599,21.1231,21.238,77000.0
2008-07-10 09:50:00,38.81,38.86,38.72,38.74,53500.0,21.227,21.2544,21.1778,21.1888,53500.0
2008-07-10 09:55:00,38.72,38.74,38.48,38.63,74400.0,21.1778,21.1888,21.0466,21.1286,74400.0
2008-07-10 10:00:00,38.62,38.62,38.18,38.23,148300.0,21.1231,21.1231,20.8825,20.9098,148300.0
2008-07-10 10:05:00,38.23,38.45,38.0,38.37,156400.0,20.9098,21.0301,20.784,20.9864,156400.0
2008-07-10 10:10:00,38.36,38.49,38.32,38.39,63200.0,20.9809,21.052,20.959,20.9973,63200.0
2008-07-10 10:15:00,38.36,38.4,37.95,38.16,125000.0,20.9809,21.0028,20.7567,20.8715,125000.0
2008-07-10 10:20:00,38.17,38.24,37.96,38.13,157200.0,20.877,20.9153,20.7621,20.8551,157200.0
2008-07-10 10:25:00,38.13,38.46,38.08,38.44,56400.0,20.8551,21.0356,20.8278,21.0247,56400.0
2008-07-10 10:30:00,38.39,38.51,38.24,38.45,60000.0,20.9973,21.063,20.9153,21.0301,60000.0
2008-07-10 10:35:00,38.43,38.57,38.31,38.4,56800.0,21.0192,21.0958,20.9536,21.0028,56800.0
2008-07-10 10:40:00,38.39,38.45,38.26,38.29,83600.0,20.9973,21.0301,20.9262,20.9426,83600.0
2008-07-10 10:45:00,38.29,38.45,38.22,38.24,76100.0,20.9426,21.0301,20.9043,20.9153,76100.0
2008-07-10 10:50:00,38.22,38.29,38.18,38.29,68400.0,20.9043,20.9426,20.8825,20.9426,68400.0
2008-07-10 10:55:00,38.28,38.45,38.22,38.26,37600.0,20.9372,21.0301,20.9043,20.9262,37600.0
2008-07-10 11:00:00,38.26,38.44,38.13,38.41,57200.0,20.9262,21.0247,20.8551,21.0083,57200.0
2008-07-10 11:05:00,38.4,38.46,38.19,38.25,54800.0,21.0028,21.0356,20.8879,20.9208,54800.0
2008-07-10 11:10:00,38.26,38.45,38.26,38.35,45800.0,20.9262,21.0301,20.9262,20.9754,45800.0
2008-07-10 11:15:00,38.37,38.44,38.28,38.32,41200.0,20.9864,21.0247,20.9372,20.959,41200.0
2008-07-10 11:20:00,38.35,38.45,38.26,38.35,35700.0,20.9754,21.0301,20.9262,20.9754,35700.0
2008-07-10 11:25:00,38.35,38.35,38.29,38.32,27100.0,20.9754,20.9754,20.9426,20.959,27100.0
2008-07-10 11:30:00,38.31,38.46,38.31,38.39,31800.0,20.9536,21.0356,20.9536,20.9973,31800.0
2008-07-10 11:35:00,38.38,38.56,38.37,38.51,53800.0,20.9919,21.0903,20.9864,21.063,53800.0
2008-07-10 11:40:00,38.53,38.73,38.47,38.49,54800.0,21.0739,21.1833,21.0411,21.052,54800.0
2008-07-10 11:45:00,38.49,38.64,38.49,38.56,31500.0,21.052,21.1341,21.052,21.0903,31500.0
2008-07-10 11:50:00,38.56,38.7,38.55,38.66,16700.0,21.0903,21.1669,21.0848,21.145,16700.0
2008-07-10 11:55:00,38.66,38.67,38.57,38.64,17400.0,21.145,21.1505,21.0958,21.1341,17400.0
2008-07-10 12:00:00,38.66,38.78,38.65,38.7,50900.0,21.145,21.2106,21.1395,21.1669,50900.0
2008-07-10 12:05:00,38.72,38.8,38.68,38.69,39400.0,21.1778,21.2216,21.1559,21.1614,39400.0
2008-07-10 12:10:00,38.69,38.74,38.58,38.69,34200.0,21.1614,21.1888,21.1012,21.1614,34200.0
2008-07-10 12:15:00,38.7,38.71,38.61,38.63,22900.0,21.1669,21.1723,21.1177,21.1286,22900.0
2008-07-10 12:20:00,38.64,38.64,38.5,38.52,30000.0,21.1341,21.1341,21.0575,21.0684,30000.0
2008-07-10 12:25:00,38.53,38.55,38.47,38.47,28700.0,21.0739,21.0848,21.0411,21.0411,28700.0
2008-07-10 12:30:00,38.49,38.5,38.47,38.48,17200.0,21.052,21.0575,21.0411,21.0466,17200.0
2008-07-10 12:35:00,38.5,38.6,38.4,38.6,28300.0,21.0575,21.1122,21.0028,21.1122,28300.0
2008-07-10 12:40:00,38.59,38.68,38.56,38.68,18100.0,21.1067,21.1559,21.0903,21.1559,18100.0
2008-07-10 12:45:00,38.66,38.71,38.63,38.67,21800.0,21.145,21.1723,21.1286,21.1505,21800.0
2008-07-10 12:50:00,38.67,38.68,38.51,38.55,34300.0,21.1505,21.1559,21.063,21.0848,34300.0
2008-07-10 12:55:00,38.55,38.56,38.46,38.47,21300.0,21.0848,21.0903,21.0356,21.0411,21300.0
2008-07-10 13:00:00,38.46,38.62,38.46,38.6,16000.0,21.0356,21.1231,21.0356,21.1122,16000.0
2008-07-10 13:05:00,38.61,38.62,38.52,38.59,27100.0,21.1177,21.1231,21.0684,21.1067,27100.0
2008-07-10 13:10:00,38.6,38.67,38.56,38.66,38600.0,21.1122,21.1505,21.0903,21.145,38600.0
2008-07-10 13:15:00,38.65,38.7,38.64,38.68,27800.0,21.1395,21.1669,21.1341,21.1559,27800.0
2008-07-10 13:20:00,38.66,38.71,38.64,38.66,27200.0,21.145,21.1723,21.1341,21.145,27200.0
2008-07-10 13:25:00,38.65,38.78,38.63,38.78,69600.0,21.1395,21.2106,21.1286,21.2106,69600.0
2008-07-10 13:30:00,38.78,38.84,38.75,38.79,65800.0,21.2106,21.2435,21.1942,21.2161,65800.0
2008-07-10 13:35:00,38.79,38.9,38.78,38.86,42000.0,21.2161,21.2763,21.2106,21.2544,42000.0
2008-07-10 13:40:00,38.85,38.88,38.76,38.77,22700.0,21.2489,21.2653,21.1997,21.2052,22700.0
2008-07-10 13:45:00,38.78,38.9,38.78,38.9,21700.0,21.2106,21.2763,21.2106,21.2763,21700.0
2008-07-10 13:50:00,38.89,38.94,38.82,38.84,41400.0,21.2708,21.2981,21.2325,21.2435,41400.0
2008-07-10 13:55:00,38.85,38.9,38.66,38.71,34500.0,21.2489,21.2763,21.145,21.1723,34500.0
2008-07-10 14:00:00,38.71,38.8,38.68,38.71,38100.0,21.1723,21.2216,21.1559,21.1723,38100.0
2008-07-10 14:05:00,38.71,38.73,38.58,38.61,52500.0,21.1723,21.1833,21.1012,21.1177,52500.0
2008-07-10 14:10:00,38.6,38.66,38.5,38.5,47200.0,21.1122,21.145,21.0575,21.0575,47200.0
2008-07-10 14:15:00,38.5,38.51,38.3,38.3,66800.0,21.0575,21.063,20.9481,20.9481,66800.0
2008-07-10 14:20:00,38.28,38.39,38.28,38.34,66500.0,20.9372,20.9973,20.9372,20.97,66500.0
2008-07-10 14:25:00,38.33,38.33,38.04,38.11,90900.0,20.9645,20.9645,20.8059,20.8442,90900.0
2008-07-10 14:30:00,38.1,38.29,38.1,38.1,111400.0,20.8387,20.9426,20.8387,20.8387,111400.0
2008-07-10 14:35:00,38.1,38.27,38.09,38.21,57600.0,20.8387,20.9317,20.8332,20.8989,57600.0
2008-07-10 14:40:00,38.22,38.24,38.05,38.06,41600.0,20.9043,20.9153,20.8114,20.8168,41600.0
2008-07-10 14:45:00,38.05,38.17,37.94,38.05,52500.0,20.8114,20.877,20.7512,20.8114,52500.0
2008-07-10 14:50:00,38.04,38.12,37.85,38.0,53100.0,20.8059,20.8497,20.702,20.784,53100.0
2008-07-10 14:55:00,37.98,38.11,37.91,38.0,41900.0,20.7731,20.8442,20.7348,20.784,41900.0
2008-07-10 15:00:00,38.01,38.57,37.98,38.51,139600.0,20.7895,21.0958,20.7731,21.063,139600.0
2008-07-10 15:05:00,38.53,38.63,38.32,38.59,88200.0,21.0739,21.1286,20.959,21.1067,88200.0
2008-07-10 15:10:00,38.6,38.66,38.4,38.58,81800.0,21.1122,21.145,21.0028,21.1012,81800.0
2008-07-10 15:15:00,38.58,38.64,38.39,38.39,67600.0,21.1012,21.1341,20.9973,20.9973,67600.0
2008-07-10 15:20:00,38.41,38.64,38.4,38.54,78700.0,21.0083,21.1341,21.0028,21.0794,78700.0
2008-07-10 15:25:00,38.56,38.64,38.46,38.51,68700.0,21.0903,21.1341,21.0356,21.063,68700.0
2008-07-10 15:30:00,38.49,38.62,38.47,38.59,74900.0,21.052,21.1231,21.0411,21.1067,74900.0
2008-07-10 15:35:00,38.58,38.6,38.46,38.53,86800.0,21.1012,21.1122,21.0356,21.0739,86800.0
2008-07-10 15:40:00,38.5,38.63,38.48,38.57,79100.0,21.0575,21.1286,21.0466,21.0958,79100.0
2008-07-10 15:45:00,38.57,38.7,38.53,38.65,98400.0,21.0958,21.1669,21.0739,21.1395,98400.0
2008-07-10 15:50:00,38.65,38.68,38.54,38.62,111700.0,21.1395,21.1559,21.0794,21.1231,111700.0
2008-07-10 15:55:00,38.62,38.77,38.57,38.77,148200.0,21.1231,21.2052,21.0958,21.2052,148200.0
2008-07-11 09:30:00,37.48,37.48,37.15,37.26,91300.0,20.4996,20.4996,20.3191,20.3793,91300.0
2008-07-11 09:35:00,37.29,37.35,37.06,37.12,208800.0,20.3957,20.4285,20.2699,20.3027,208800.0
2008-07-11 09:40:00,37.11,37.44,37.03,37.43,130000.0,20.2972,20.4777,20.2535,20.4723,130000.0
2008-07-11 09:45:00,37.44,37.81,37.4,37.78,94400.0,20.4777,20.6801,20.4558,20.6637,94400.0
2008-07-11 09:50:00,37.78,38.06,37.74,38.06,87500.0,20.6637,20.8168,20.6418,20.8168,87500.0
2008-07-11 09:55:00,38.06,38.17,37.9,37.9,73100.0,20.8168,20.877,20.7293,20.7293,73100.0
2008-07-11 10:00:00,37.9,37.92,37.62,37.88,101900.0,20.7293,20.7403,20.5762,20.7184,101900.0
2008-07-11 10:05:00,37.86,38.01,37.75,38.0,65600.0,20.7074,20.7895,20.6473,20.784,65600.0
2008-07-11 10:10:00,38.01,38.59,37.96,38.35,153100.0,20.7895,21.1067,20.7621,20.9754,153100.0
2008-07-11 10:15:00,38.33,38.33,38.14,38.2,49600.0,20.9645,20.9645,20.8606,20.8934,49600.0
2008-07-11 10:20:00,38.22,38.24,38.05,38.18,37400.0,20.9043,20.9153,20.8114,20.8825,37400.0
2008-07-11 10:25:00,38.18,38.23,37.75,37.98,96100.0,20.8825,20.9098,20.6473,20.7731,96100.0
2008-07-11 10:30:00,37.98,38.19,37.9,38.05,63400.0,20.7731,20.8879,20.7293,20.8114,63400.0
2008-07-11 10:35:00,38.08,38.19,38.04,38.1,41100.0,20.8278,20.8879,20.8059,20.8387,41100.0
2008-07-11 10:40:00,38.09,38.14,37.92,38.04,43700.0,20.8332,20.8606,20.7403,20.8059,43700.0
2008-07-11 10:45:00,38.03,38.03,37.89,37.94,50600.0,20.8004,20.8004,20.7239,20.7512,50600.0
2008-07-11 10:50:00,37.96,38.08,37.96,37.99,39100.0,20.7621,20.8278,20.7621,20.7785,39100.0
2008-07-11 10:55:00,37.98,38.05,37.93,37.97,40600.0,20.7731,20.8114,20.7457,20.7676,40600.0
2008-07-11 11:00:00,37.98,37.98,37.85,37.85,43400.0,20.7731,20.7731,20.702,20.702,43400.0
2008-07-11 11:05:00,37.85,37.85,37.71,37.74,49400.0,20.702,20.702,20.6254,20.6418,49400.0
2008-07-11 11:10:00,37.74,37.79,37.69,37.71,34600.0,20.6418,20.6692,20.6145,20.6254,34600.0
2008-07-11 11:15:00,37.71,37.75,37.56,37.59,22400.0,20.6254,20.6473,20.5434,20.5598,22400.0
2008-07-11 11:20:00,37.57,37.65,37.51,37.62,31900.0,20.5488,20.5926,20.516,20.5762,31900.0
2008-07-11 11:25:00,37.62,37.66,37.57,37.61,32200.0,20.5762,20.5981,20.5488,20.5707,32200.0
2008-07-11 11:30:00,37.59,37.65,37.41,37.64,61500.0,20.5598,20.5926,20.4613,20.5871,61500.0
2008-07-11 11:35:00,37.64,37.78,37.59,37.68,41600.0,20.5871,20.6637,20.5598,20.609,41600.0
2008-07-11 11:40:00,37.71,37.85,37.67,37.84,29300.0,20.6254,20.702,20.6035,20.6965,29300.0
2008-07-11 11:45:00,37.85,37.86,37.73,37.73,18900.0,20.702,20.7074,20.6363,20.6363,18900.0
2008-07-11 11:50:00,37.74,37.79,37.73,37.73,25100.0,20.6418,20.6692,20.6363,20.6363,25100.0
2008-07-11 11:55:00,37.73,37.92,37.69,37.88,32400.0,20.6363,20.7403,20.6145,20.7184,32400.0
2008-07-11 12:00:00,37.9,37.97,37.8,37.97,27600.0,20.7293,20.7676,20.6746,20.7676,27600.0
2008-07-11 12:05:00,37.96,37.96,37.86,37.86,28600.0,20.7621,20.7621,20.7074,20.7074,28600.0
2008-07-11 12:10:00,37.86,37.93,37.78,37.84,34400.0,20.7074,20.7457,20.6637,20.6965,34400.0
2008-07-11 12:15:00,37.85,37.94,37.77,37.77,35200.0,20.702,20.7512,20.6582,20.6582,35200.0
2008-07-11 12:20:00,37.76,37.88,37.69,37.84,35600.0,20.6527,20.7184,20.6145,20.6965,35600.0
2008-07-11 12:25:00,37.83,37.83,37.69,37.74,26500.0,20.691,20.691,20.6145,20.6418,26500.0
2008-07-11 12:30:00,37.73,37.74,37.65,37.7,29900.0,20.6363,20.6418,20.5926,20.6199,29900.0
2008-07-11 12:35:00,37.7,37.72,37.42,37.45,69900.0,20.6199,20.6309,20.4668,20.4832,69900.0
2008-07-11 12:40:00,37.45,37.49,37.35,37.45,56900.0,20.4832,20.5051,20.4285,20.4832,56900.0
2008-07-11 12:45:00,37.46,37.51,37.44,37.45,30800.0,20.4887,20.516,20.4777,20.4832,30800.0
2008-07-11 12:50:00,37.46,37.52,37.31,37.36,41100.0,20.4887,20.5215,20.4066,20.434,41100.0
2008-07-11 12:55:00,37.36,37.36,37.07,37.18,66100.0,20.434,20.434,20.2754,20.3355,66100.0
2008-07-11 13:00:00,37.19,37.33,37.12,37.29,53600.0,20.341,20.4176,20.3027,20.3957,53600.0
2008-07-11 13:05:00,37.29,37.39,37.29,37.38,49100.0,20.3957,20.4504,20.3957,20.4449,49100.0
2008-07-11 13:10:00,37.38,37.38,37.14,37.21,45800.0,20.4449,20.4449,20.3136,20.3519,45800.0
2008-07-11 13:15:00,37.2,37.38,37.14,37.38,58700.0,20.3465,20.4449,20.3136,20.4449,58700.0
2008-07-11 13:20:00,37.39,37.44,37.3,37.39,43500.0,20.4504,20.4777,20.4012,20.4504,43500.0
2008-07-11 13:25:00,37.37,37.5,37.32,37.46,30400.0,20.4394,20.5105,20.4121,20.4887,30400.0
2008-07-11 13:30:00,37.45,37.54,37.45,37.47,30800.0,20.4832,20.5324,20.4832,20.4941,30800.0
2008-07-11 13:35:00,37.47,37.68,37.46,37.64,59700.0,20.4941,20.609,20.4887,20.5871,59700.0
2008-07-11 13:40:00,37.65,37.74,37.64,37.64,61500.0,20.5926,20.6418,20.5871,20.5871,61500.0
2008-07-11 13:45:00,37.64,37.66,37.52,37.6,40900.0,20.5871,20.5981,20.5215,20.5652,40900.0
2008-07-11 13:50:00,37.6,37.6,37.49,37.52,34600.0,20.5652,20.5652,20.5051,20.5215,34600.0
2008-07-11 13:55:00,37.52,37.72,37.49,37.63,64100.0,20.5215,20.6309,20.5051,20.5816,64100.0
2008-07-11 14:00:00,37.63,37.63,37.53,37.58,61200.0,20.5816,20.5816,20.527,20.5543,61200.0
2008-07-11 14:05:00,37.58,37.66,37.5,37.53,75700.0,20.5543,20.5981,20.5105,20.527,75700.0
2008-07-11 14:10:00,37.52,37.62,37.52,37.6,51300.0,20.5215,20.5762,20.5215,20.5652,51300.0
2008-07-11 14:15:00,37.6,37.6,37.45,37.45,70600.0,20.5652,20.5652,20.4832,20.4832,70600.0
2008-07-11 14:20:00,37.43,37.49,37.29,37.3,83200.0,20.4723,20.5051,20.3957,20.4012,83200.0
2008-07-11 14:25:00,37.3,37.47,37.3,37.4,47800.0,20.4012,20.4941,20.4012,20.4558,47800.0
2008-07-11 14:30:00,37.41,37.46,37.36,37.36,33400.0,20.4613,20.4887,20.434,20.434,33400.0
2008-07-11 14:35:00,37.36,37.51,37.32,37.48,39700.0,20.434,20.516,20.4121,20.4996,39700.0
2008-07-11 14:40:00,37.49,37.62,37.44,37.6,42900.0,20.5051,20.5762,20.4777,20.5652,42900.0
2008-07-11 14:45:00,37.6,37.9,37.58,37.9,83800.0,20.5652,20.7293,20.5543,20.7293,83800.0
2008-07-11 14:50:00,37.9,38.03,37.63,37.76,132800.0,20.7293,20.8004,20.5816,20.6527,132800.0
2008-07-11 14:55:00,37.76,37.96,37.69,37.96,98400.0,20.6527,20.7621,20.6145,20.7621,98400.0
2008-07-11 15:00:00,37.96,38.34,37.89,38.27,167200.0,20.7621,20.97,20.7239,20.9317,167200.0
2008-07-11 15:05:00,38.26,38.29,38.07,38.17,109500.0,20.9262,20.9426,20.8223,20.877,109500.0
2008-07-11 15:10:00,38.14,38.18,37.81,37.82,81200.0,20.8606,20.8825,20.6801,20.6856,81200.0
2008-07-11 15:15:00,37.85,37.94,37.74,37.74,70500.0,20.702,20.7512,20.6418,20.6418,70500.0
2008-07-11 15:20:00,37.73,37.94,37.66,37.78,77000.0,20.6363,20.7512,20.5981,20.6637,77000.0
2008-07-11 15:25:00,37.78,37.92,37.72,37.86,76300.0,20.6637,20.7403,20.6309,20.7074,76300.0
2008-07-11 15:30:00,37.87,37.92,37.62,37.67,110300.0,20.7129,20.7403,20.5762,20.6035,110300.0
2008-07-11 15:35:00,37.66,37.77,37.65,37.71,77100.0,20.5981,20.6582,20.5926,20.6254,77100.0
2008-07-11 15:40:00,37.71,37.72,37.53,37.63,78600.0,20.6254,20.6309,20.527,20.5816,78600.0
2008-07-11 15:45:00,37.62,37.75,37.58,37.71,90800.0,20.5762,20.6473,20.5543,20.6254,90800.0
2008-07-11 15:50:00,37.72,37.88,37.71,37.83,107900.0,20.6309,20.7184,20.6254,20.691,107900.0
2008-07-11 15:55:00,37.83,37.92,37.79,37.8,129300.0,20.691,20.7403,20.6692,20.6746,129300.0
2008-07-14 09:30:00,38.15,38.33,38.02,38.05,42500.0,20.8661,20.9645,20.795,20.8114,42500.0
2008-07-14 09:35:00,38.07,38.07,37.64,37.68,64900.0,20.8223,20.8223,20.5871,20.609,64900.0
2008-07-14 09:40:00,37.69,37.87,37.51,37.55,69800.0,20.6145,20.7129,20.516,20.5379,69800.0
2008-07-14 09:45:00,37.52,37.61,37.36,37.59,56600.0,20.5215,20.5707,20.434,20.5598,56600.0
2008-07-14 09:50:00,37.61,37.66,37.38,37.55,81500.0,20.5707,20.5981,20.4449,20.5379,81500.0
2008-07-14 09:55:00,37.56,37.56,37.28,37.54,89900.0,20.5434,20.5434,20.3902,20.5324,89900.0
2008-07-14 10:00:00,37.54,37.55,37.18,37.35,70800.0,20.5324,20.5379,20.3355,20.4285,70800.0
2008-07-14 10:05:00,37.34,37.59,37.34,37.53,54000.0,20.423,20.5598,20.423,20.527,54000.0
2008-07-14 10:10:00,37.56,37.79,37.42,37.75,36200.0,20.5434,20.6692,20.4668,20.6473,36200.0
2008-07-14 10:15:00,37.75,37.8,37.58,37.77,44400.0,20.6473,20.6746,20.5543,20.6582,44400.0
2008-07-14 10:20:00,37.75,37.86,37.35,37.36,55900.0,20.6473,20.7074,20.4285,20.434,55900.0
2008-07-14 10:25:00,37.34,37.4,37.2,37.37,40800.0,20.423,20.4558,20.3465,20.4394,40800.0
2008-07-14 10:30:00,37.37,37.52,37.31,37.33,29500.0,20.4394,20.5215,20.4066,20.4176,29500.0
2008-07-14 10:35:00,37.31,37.43,37.22,37.28,24000.0,20.4066,20.4723,20.3574,20.3902,24000.0
2008-07-14 10:40:00,37.3,37.33,37.15,37.24,54500.0,20.4012,20.4176,20.3191,20.3683,54500.0
2008-07-14 10:45:00,37.26,37.31,37.07,37.2,59700.0,20.3793,20.4066,20.2754,20.3465,59700.0
2008-07-14 10:50:00,37.21,37.43,37.16,37.41,52400.0,20.3519,20.4723,20.3246,20.4613,52400.0
2008-07-14 10:55:00,37.41,37.67,37.4,37.63,48000.0,20.4613,20.6035,20.4558,20.5816,48000.0
2008-07-14 11:00:00,37.61,37.67,37.44,37.51,67600.0,20.5707,20.6035,20.4777,20.516,67600.0
2008-07-14 11:05:00,37.48,37.53,37.41,37.41,19400.0,20.4996,20.527,20.4613,20.4613,19400.0
2008-07-14 11:10:00,37.4,37.54,37.3,37.53,24400.0,20.4558,20.5324,20.4012,20.527,24400.0
2008-07-14 11:15:00,37.54,37.54,37.41,37.46,24000.0,20.5324,20.5324,20.4613,20.4887,24000.0
2008-07-14 11:20:00,37.47,37.48,37.25,37.25,40500.0,20.4941,20.4996,20.3738,20.3738,40500.0
2008-07-14 11:25:00,37.26,37.34,37.18,37.31,32100.0,20.3793,20.423,20.3355,20.4066,32100.0
2008-07-14 11:30:00,37.31,37.33,37.05,37.11,52500.0,20.4066,20.4176,20.2644,20.2972,52500.0
2008-07-14 11:35:00,37.12,37.21,37.09,37.17,28400.0,20.3027,20.3519,20.2863,20.33,28400.0
2008-07-14 11:40:00,37.18,37.3,37.11,37.26,40200.0,20.3355,20.4012,20.2972,20.3793,40200.0
2008-07-14 11:45:00,37.26,37.33,37.19,37.24,28700.0,20.3793,20.4176,20.341,20.3683,28700.0
2008-07-14 11:50:00,37.25,37.25,37.0,37.02,57300.0,20.3738,20.3738,20.2371,20.248,57300.0
2008-07-14 11:55:00,37.04,37.26,36.94,37.16,101500.0,20.2589,20.3793,20.2043,20.3246,101500.0
2008-07-14 12:00:00,37.19,37.19,36.99,37.01,63300.0,20.341,20.341,20.2316,20.2425,63300.0
2008-07-14 12:05:00,36.99,37.11,36.98,37.06,21300.0,20.2316,20.2972,20.2261,20.2699,21300.0
2008-07-14 12:10:00,37.06,37.17,37.02,37.14,25200.0,20.2699,20.33,20.248,20.3136,25200.0
2008-07-14 12:15:00,37.12,37.28,37.12,37.27,24400.0,20.3027,20.3902,20.3027,20.3847,24400.0
2008-07-14 12:20:00,37.25,37.34,37.19,37.2,39900.0,20.3738,20.423,20.341,20.3465,39900.0
2008-07-14 12:25:00,37.2,37.23,37.11,37.21,19300.0,20.3465,20.3629,20.2972,20.3519,19300.0
2008-07-14 12:30:00,37.21,37.29,37.11,37.14,29000.0,20.3519,20.3957,20.2972,20.3136,29000.0
2008-07-14 12:35:00,37.13,37.2,37.06,37.2,33100.0,20.3082,20.3465,20.2699,20.3465,33100.0
2008-07-14 12:40:00,37.18,37.19,37.1,37.13,24900.0,20.3355,20.341,20.2918,20.3082,24900.0
2008-07-14 12:45:00,37.13,37.19,37.1,37.15,33200.0,20.3082,20.341,20.2918,20.3191,33200.0
2008-07-14 12:50:00,37.16,37.33,37.16,37.32,27500.0,20.3246,20.4176,20.3246,20.4121,27500.0
2008-07-14 12:55:00,37.32,37.35,37.17,37.26,29800.0,20.4121,20.4285,20.33,20.3793,29800.0
2008-07-14 13:00:00,37.27,37.29,37.16,37.25,30900.0,20.3847,20.3957,20.3246,20.3738,30900.0
2008-07-14 13:05:00,37.26,37.28,37.14,37.18,27400.0,20.3793,20.3902,20.3136,20.3355,27400.0
2008-07-14 13:10:00,37.18,37.25,37.14,37.25,29800.0,20.3355,20.3738,20.3136,20.3738,29800.0
2008-07-14 13:15:00,37.22,37.28,37.2,37.27,26600.0,20.3574,20.3902,20.3465,20.3847,26600.0
2008-07-14 13:20:00,37.26,37.42,37.23,37.4,33200.0,20.3793,20.4668,20.3629,20.4558,33200.0
2008-07-14 13:25:00,37.4,37.41,37.33,37.38,18500.0,20.4558,20.4613,20.4176,20.4449,18500.0
2008-07-14 13:30:00,37.4,37.41,37.3,37.39,20400.0,20.4558,20.4613,20.4012,20.4504,20400.0
2008-07-14 13:35:00,37.41,37.45,37.31,37.45,34400.0,20.4613,20.4832,20.4066,20.4832,34400.0
2008-07-14 13:40:00,37.44,37.57,37.42,37.54,62100.0,20.4777,20.5488,20.4668,20.5324,62100.0
2008-07-14 13:45:00,37.53,37.65,37.47,37.58,61200.0,20.527,20.5926,20.4941,20.5543,61200.0
2008-07-14 13:50:00,37.58,37.6,37.44,37.46,50800.0,20.5543,20.5652,20.4777,20.4887,50800.0
2008-07-14 13:55:00,37.46,37.55,37.4,37.46,46700.0,20.4887,20.5379,20.4558,20.4887,46700.0
2008-07-14 14:00:00,37.45,37.51,37.39,37.48,32600.0,20.4832,20.516,20.4504,20.4996,32600.0
2008-07-14 14:05:00,37.49,37.59,37.46,37.51,40700.0,20.5051,20.5598,20.4887,20.516,40700.0
2008-07-14 14:10:00,37.51,37.57,37.45,37.45,31000.0,20.516,20.5488,20.4832,20.4832,31000.0
2008-07-14 14:15:00,37.45,37.57,37.43,37.49,30000.0,20.4832,20.5488,20.4723,20.5051,30000.0
2008-07-14 14:20:00,37.49,37.55,37.46,37.51,25800.0,20.5051,20.5379,20.4887,20.516,25800.0
2008-07-14 14:25:00,37.5,37.59,37.49,37.54,36800.0,20.5105,20.5598,20.5051,20.5324,36800.0
2008-07-14 14:30:00,37.53,37.62,37.51,37.58,88400.0,20.527,20.5762,20.516,20.5543,88400.0
2008-07-14 14:35:00,37.58,37.58,37.46,37.51,36800.0,20.5543,20.5543,20.4887,20.516,36800.0
2008-07-14 14:40:00,37.52,37.53,37.41,37.43,44500.0,20.5215,20.527,20.4613,20.4723,44500.0
2008-07-14 14:45:00,37.42,37.43,37.32,37.37,44800.0,20.4668,20.4723,20.4121,20.4394,44800.0
2008-07-14 14:50:00,37.37,37.38,37.25,37.3,59400.0,20.4394,20.4449,20.3738,20.4012,59400.0
2008-07-14 14:55:00,37.29,37.37,37.29,37.36,35800.0,20.3957,20.4394,20.3957,20.434,35800.0
2008-07-14 15:00:00,37.35,37.43,37.29,37.37,24300.0,20.4285,20.4723,20.3957,20.4394,24300.0
2008-07-14 15:05:00,37.36,37.36,37.22,37.28,44500.0,20.434,20.434,20.3574,20.3902,44500.0
2008-07-14 15:10:00,37.27,37.37,37.26,37.35,38200.0,20.3847,20.4394,20.3793,20.4285,38200.0
2008-07-14 15:15:00,37.36,37.44,37.33,37.36,37400.0,20.434,20.4777,20.4176,20.434,37400.0
2008-07-14 15:20:00,37.36,37.56,37.29,37.5,128700.0,20.434,20.5434,20.3957,20.5105,128700.0
2008-07-14 15:25:00,37.49,37.62,37.48,37.61,102600.0,20.5051,20.5762,20.4996,20.5707,102600.0
2008-07-14 15:30:00,37.61,37.71,37.59,37.65,191100.0,20.5707,20.6254,20.5598,20.5926,191100.0
2008-07-14 15:35:00,37.66,37.7,37.6,37.61,99400.0,20.5981,20.6199,20.5652,20.5707,99400.0
2008-07-14 15:40:00,37.6,37.64,37.44,37.56,116800.0,20.5652,20.5871,20.4777,20.5434,116800.0
2008-07-14 15:45:00,37.58,37.63,37.51,37.6,67500.0,20.5543,20.5816,20.516,20.5652,67500.0
2008-07-14 15:50:00,37.6,37.61,37.4,37.42,147100.0,20.5652,20.5707,20.4558,20.4668,147100.0
2008-07-14 15:55:00,37.42,37.44,37.33,37.33,122800.0,20.4668,20.4777,20.4176,20.4176,122800.0
2008-07-15 09:30:00,37.33,37.56,36.99,37.25,90400.0,20.4176,20.5434,20.2316,20.3738,90400.0
2008-07-15 09:35:00,37.23,37.5,36.98,37.48,69700.0,20.3629,20.5105,20.2261,20.4996,69700.0
2008-07-15 09:40:00,37.47,37.78,37.4,37.73,95100.0,20.4941,20.6637,20.4558,20.6363,95100.0
2008-07-15 09:45:00,37.74,37.82,37.61,37.68,112800.0,20.6418,20.6856,20.5707,20.609,112800.0
2008-07-15 09:50:00,37.68,37.68,37.3,37.39,107700.0,20.609,20.609,20.4012,20.4504,107700.0
2008-07-15 09:55:00,37.39,37.65,37.3,37.65,97100.0,20.4504,20.5926,20.4012,20.5926,97100.0
2008-07-15 10:00:00,37.64,37.64,37.13,37.39,130500.0,20.5871,20.5871,20.3082,20.4504,130500.0
2008-07-15 10:05:00,37.38,37.5,36.95,37.5,106500.0,20.4449,20.5105,20.2097,20.5105,106500.0
2008-07-15 10:10:00,37.5,37.82,37.5,37.82,102000.0,20.5105,20.6856,20.5105,20.6856,102000.0
2008-07-15 10:15:00,37.79,37.82,37.67,37.79,63300.0,20.6692,20.6856,20.6035,20.6692,63300.0
2008-07-15 10:20:00,37.8,37.87,37.59,37.79,44300.0,20.6746,20.7129,20.5598,20.6692,44300.0
2008-07-15 10:25:00,37.8,37.8,37.62,37.67,30800.0,20.6746,20.6746,20.5762,20.6035,30800.0
2008-07-15 10:30:00,37.66,37.74,37.57,37.63,34200.0,20.5981,20.6418,20.5488,20.5816,34200.0
2008-07-15 10:35:00,37.61,37.74,37.59,37.71,20700.0,20.5707,20.6418,20.5598,20.6254,20700.0
2008-07-15 10:40:00,37.74,37.98,37.74,37.94,37700.0,20.6418,20.7731,20.6418,20.7512,37700.0
2008-07-15 10:45:00,37.95,37.95,37.75,37.9,28400.0,20.7567,20.7567,20.6473,20.7293,28400.0
2008-07-15 10:50:00,37.91,38.04,37.85,37.94,61100.0,20.7348,20.8059,20.702,20.7512,61100.0
2008-07-15 10:55:00,37.99,37.99,37.79,37.87,29400.0,20.7785,20.7785,20.6692,20.7129,29400.0
2008-07-15 11:00:00,37.88,38.08,37.87,38.03,66700.0,20.7184,20.8278,20.7129,20.8004,66700.0
2008-07-15 11:05:00,38.03,38.5,38.03,38.45,124100.0,20.8004,21.0575,20.8004,21.0301,124100.0
2008-07-15 11:10:00,38.2,38.27,38.06,38.16,51900.0,20.8934,20.9317,20.8168,20.8715,51900.0
2008-07-15 11:15:00,38.2,38.56,38.19,38.55,68400.0,20.8934,21.0903,20.8879,21.0848,68400.0
2008-07-15 11:20:00,38.56,38.65,38.51,38.55,92700.0,21.0903,21.1395,21.063,21.0848,92700.0
2008-07-15 11:25:00,38.59,38.76,38.38,38.51,126200.0,21.1067,21.1997,20.9919,21.063,126200.0
2008-07-15 11:30:00,38.54,38.58,38.29,38.29,62300.0,21.0794,21.1012,20.9426,20.9426,62300.0
2008-07-15 11:35:00,38.29,38.63,38.29,38.57,79400.0,20.9426,21.1286,20.9426,21.0958,79400.0
2008-07-15 11:40:00,38.57,38.85,38.55,38.69,107100.0,21.0958,21.2489,21.0848,21.1614,107100.0
2008-07-15 11:45:00,38.67,38.69,38.53,38.62,45500.0,21.1505,21.1614,21.0739,21.1231,45500.0
2008-07-15 11:50:00,38.62,38.89,38.61,38.89,57400.0,21.1231,21.2708,21.1177,21.2708,57400.0
2008-07-15 11:55:00,38.89,39.26,38.83,39.18,213300.0,21.2708,21.4732,21.238,21.4294,213300.0
2008-07-15 12:00:00,39.18,39.42,39.05,39.4,151900.0,21.4294,21.5607,21.3583,21.5497,151900.0
2008-07-15 12:05:00,39.41,39.6,39.14,39.14,157000.0,21.5552,21.6591,21.4075,21.4075,157000.0
2008-07-15 12:10:00,39.13,39.18,39.06,39.17,50300.0,21.4021,21.4294,21.3638,21.4239,50300.0
2008-07-15 12:15:00,39.17,39.21,38.96,39.14,59000.0,21.4239,21.4458,21.3091,21.4075,59000.0
2008-07-15 12:20:00,39.14,39.32,39.05,39.05,57300.0,21.4075,21.506,21.3583,21.3583,57300.0
2008-07-15 12:25:00,39.06,39.08,38.87,38.99,62600.0,21.3638,21.3747,21.2599,21.3255,62600.0
2008-07-15 12:30:00,39.0,39.31,38.97,39.3,53900.0,21.331,21.5005,21.3146,21.495,53900.0
2008-07-15 12:35:00,39.3,39.31,38.91,38.93,80000.0,21.495,21.5005,21.2817,21.2927,80000.0
2008-07-15 12:40:00,38.95,39.04,38.84,38.89,58800.0,21.3036,21.3528,21.2435,21.2708,58800.0
2008-07-15 12:45:00,38.89,38.97,38.82,38.93,52000.0,21.2708,21.3146,21.2325,21.2927,52000.0
2008-07-15 12:50:00,38.91,38.97,38.83,38.83,46700.0,21.2817,21.3146,21.238,21.238,46700.0
2008-07-15 12:55:00,38.85,38.96,38.83,38.96,29400.0,21.2489,21.3091,21.238,21.3091,29400.0
2008-07-15 13:00:00,38.96,39.05,38.89,38.96,74800.0,21.3091,21.3583,21.2708,21.3091,74800.0
2008-07-15 13:05:00,38.98,39.03,38.92,38.99,36300.0,21.32,21.3474,21.2872,21.3255,36300.0
2008-07-15 13:10:00,39.01,39.1,38.88,38.94,52800.0,21.3364,21.3857,21.2653,21.2981,52800.0
2008-07-15 13:15:00,38.93,38.93,38.83,38.85,49800.0,21.2927,21.2927,21.238,21.2489,49800.0
2008-07-15 13:20:00,38.85,38.86,38.63,38.7,68300.0,21.2489,21.2544,21.1286,21.1669,68300.0
2008-07-15 13:25:00,38.69,38.69,38.54,38.6,51200.0,21.1614,21.1614,21.0794,21.1122,51200.0
2008-07-15 13:30:00,38.6,38.7,37.28,37.61,539600.0,21.1122,21.1669,20.3902,20.5707,539600.0
2008-07-15 13:35:00,37.56,38.19,36.99,37.79,905400.0,20.5434,20.8879,20.2316,20.6692,905400.0
2008-07-15 13:40:00,37.82,38.43,37.75,38.28,276400.0,20.6856,21.0192,20.6473,20.9372,276400.0
2008-07-15 13:45:00,38.28,38.83,38.27,38.77,206500.0,20.9372,21.238,20.9317,21.2052,206500.0
2008-07-15 13:50:00,38.77,38.85,38.53,38.74,165600.0,21.2052,21.2489,21.0739,21.1888,165600.0
2008-07-15 13:55:00,38.73,38.79,38.45,38.6,90000.0,21.1833,21.2161,21.0301,21.1122,90000.0
2008-07-15 14:00:00,38.59,38.71,38.41,38.59,84400.0,21.1067,21.1723,21.0083,21.1067,84400.0
2008-07-15 14:05:00,38.62,38.62,38.44,38.48,39700.0,21.1231,21.1231,21.0247,21.0466,39700.0
2008-07-15 14:10:00,38.48,38.62,38.45,38.55,54000.0,21.0466,21.1231,21.0301,21.0848,54000.0
2008-07-15 14:15:00,38.54,38.88,38.52,38.73,109900.0,21.0794,21.2653,21.0684,21.1833,109900.0
2008-07-15 14:20:00,38.72,39.2,38.68,38.84,111900.0,21.1778,21.4404,21.1559,21.2435,111900.0
2008-07-15 14:25:00,38.88,38.99,38.81,38.87,44600.0,21.2653,21.3255,21.227,21.2599,44600.0
2008-07-15 14:30:00,38.87,38.94,38.81,38.81,77700.0,21.2599,21.2981,21.227,21.227,77700.0
2008-07-15 14:35:00,38.8,38.82,38.65,38.67,40500.0,21.2216,21.2325,21.1395,21.1505,40500.0
2008-07-15 14:40:00,38.67,38.75,38.64,38.72,38900.0,21.1505,21.1942,21.1341,21.1778,38900.0
2008-07-15 14:45:00,38.72,38.9,38.67,38.9,34700.0,21.1778,21.2763,21.1505,21.2763,34700.0
2008-07-15 14:50:00,38.89,38.93,38.76,38.91,31700.0,21.2708,21.2927,21.1997,21.2817,31700.0
2008-07-15 14:55:00,38.9,39.06,38.88,38.95,62700.0,21.2763,21.3638,21.2653,21.3036,62700.0
2008-07-15 15:00:00,38.95,39.11,38.87,38.95,118200.0,21.3036,21.3911,21.2599,21.3036,118200.0
2008-07-15 15:05:00,38.94,39.24,38.9,39.19,143800.0,21.2981,21.4622,21.2763,21.4349,143800.0
2008-07-15 15:10:00,39.21,39.24,38.91,39.01,106200.0,21.4458,21.4622,21.2817,21.3364,106200.0
2008-07-15 15:15:00,39.01,39.13,38.79,39.13,113200.0,21.3364,21.4021,21.2161,21.4021,113200.0
2008-07-15 15:20:00,39.14,39.17,38.87,39.02,95800.0,21.4075,21.4239,21.2599,21.3419,95800.0
2008-07-15 15:25:00,39.0,39.06,38.86,38.87,97700.0,21.331,21.3638,21.2544,21.2599,97700.0
2008-07-15 15:30:00,38.86,39.04,38.78,38.8,99300.0,21.2544,21.3528,21.2106,21.2216,99300.0
2008-07-15 15:35:00,38.79,38.93,38.76,38.81,115800.0,21.2161,21.2927,21.1997,21.227,115800.0
2008-07-15 15:40:00,38.81,38.84,38.54,38.61,151000.0,21.227,21.2435,21.0794,21.1177,151000.0
2008-07-15 15:45:00,38.61,38.76,38.52,38.59,151000.0,21.1177,21.1997,21.0684,21.1067,151000.0
2008-07-15 15:50:00,38.58,38.74,38.57,38.64,110400.0,21.1012,21.1888,21.0958,21.1341,110400.0
2008-07-15 15:55:00,38.64,38.67,38.5,38.5,139400.0,21.1341,21.1505,21.0575,21.0575,139400.0
2008-07-16 09:30:00,37.99,38.13,37.63,37.8,123400.0,20.7785,20.8551,20.5816,20.6746,123400.0
2008-07-16 09:35:00,37.83,37.94,37.77,37.82,61600.0,20.691,20.7512,20.6582,20.6856,61600.0
2008-07-16 09:40:00,37.85,37.85,37.2,37.41,152800.0,20.702,20.702,20.3465,20.4613,152800.0
2008-07-16 09:45:00,37.43,37.52,37.29,37.33,69700.0,20.4723,20.5215,20.3957,20.4176,69700.0
2008-07-16 09:50:00,37.34,37.81,37.29,37.8,94400.0,20.423,20.6801,20.3957,20.6746,94400.0
2008-07-16 09:55:00,37.82,38.11,37.8,38.05,111500.0,20.6856,20.8442,20.6746,20.8114,111500.0
2008-07-16 10:00:00,38.04,38.1,37.94,37.99,95600.0,20.8059,20.8387,20.7512,20.7785,95600.0
2008-07-16 10:05:00,37.98,38.09,37.92,38.08,110300.0,20.7731,20.8332,20.7403,20.8278,110300.0
2008-07-16 10:10:00,38.08,38.1,37.92,37.94,45800.0,20.8278,20.8387,20.7403,20.7512,45800.0
2008-07-16 10:15:00,37.97,38.05,37.95,37.99,57500.0,20.7676,20.8114,20.7567,20.7785,57500.0
2008-07-16 10:20:00,37.98,38.06,37.84,38.03,58500.0,20.7731,20.8168,20.6965,20.8004,58500.0
2008-07-16 10:25:00,38.02,38.19,37.97,38.13,53400.0,20.795,20.8879,20.7676,20.8551,53400.0
2008-07-16 10:30:00,38.12,38.19,38.04,38.04,29800.0,20.8497,20.8879,20.8059,20.8059,29800.0
2008-07-16 10:35:00,38.07,38.6,38.07,38.59,101700.0,20.8223,21.1122,20.8223,21.1067,101700.0
2008-07-16 10:40:00,38.59,38.7,38.4,38.54,63600.0,21.1067,21.1669,21.0028,21.0794,63600.0
2008-07-16 10:45:00,38.54,38.67,38.45,38.48,63800.0,21.0794,21.1505,21.0301,21.0466,63800.0
2008-07-16 10:50:00,38.48,38.6,38.44,38.55,45700.0,21.0466,21.1122,21.0247,21.0848,45700.0
2008-07-16 10:55:00,38.54,38.7,38.52,38.68,84700.0,21.0794,21.1669,21.0684,21.1559,84700.0
2008-07-16 11:00:00,38.7,38.9,38.7,38.9,52600.0,21.1669,21.2763,21.1669,21.2763,52600.0
2008-07-16 11:05:00,38.9,38.94,38.79,38.81,56700.0,21.2763,21.2981,21.2161,21.227,56700.0
2008-07-16 11:10:00,38.81,39.16,38.81,39.16,55900.0,21.227,21.4185,21.227,21.4185,55900.0
2008-07-16 11:15:00,39.15,39.16,38.93,38.93,35400.0,21.413,21.4185,21.2927,21.2927,35400.0
2008-07-16 11:20:00,38.93,38.98,38.79,38.8,71000.0,21.2927,21.32,21.2161,21.2216,71000.0
2008-07-16 11:25:00,38.81,38.94,38.81,38.83,38700.0,21.227,21.2981,21.227,21.238,38700.0
2008-07-16 11:30:00,38.85,38.87,38.78,38.83,40500.0,21.2489,21.2599,21.2106,21.238,40500.0
2008-07-16 11:35:00,38.85,38.85,38.58,38.58,49600.0,21.2489,21.2489,21.1012,21.1012,49600.0
2008-07-16 11:40:00,38.6,38.64,38.45,38.46,70800.0,21.1122,21.1341,21.0301,21.0356,70800.0
2008-07-16 11:45:00,38.45,38.58,38.39,38.57,38700.0,21.0301,21.1012,20.9973,21.0958,38700.0
2008-07-16 11:50:00,38.55,38.65,38.54,38.58,27500.0,21.0848,21.1395,21.0794,21.1012,27500.0
2008-07-16 11:55:00,38.59,38.67,38.57,38.58,36100.0,21.1067,21.1505,21.0958,21.1012,36100.0
2008-07-16 12:00:00,38.58,38.6,38.44,38.6,56700.0,21.1012,21.1122,21.0247,21.1122,56700.0
2008-07-16 12:05:00,38.6,38.61,38.5,38.51,27200.0,21.1122,21.1177,21.0575,21.063,27200.0
2008-07-16 12:10:00,38.5,38.57,38.4,38.53,42300.0,21.0575,21.0958,21.0028,21.0739,42300.0
2008-07-16 12:15:00,38.53,38.55,38.48,38.5,23400.0,21.0739,21.0848,21.0466,21.0575,23400.0
2008-07-16 12:20:00,38.5,38.51,38.34,38.47,63300.0,21.0575,21.063,20.97,21.0411,63300.0
2008-07-16 12:25:00,38.47,38.51,38.37,38.44,74900.0,21.0411,21.063,20.9864,21.0247,74900.0
2008-07-16 12:30:00,38.44,38.47,38.37,38.4,46300.0,21.0247,21.0411,20.9864,21.0028,46300.0
2008-07-16 12:35:00,38.41,38.45,38.31,38.36,45700.0,21.0083,21.0301,20.9536,20.9809,45700.0
2008-07-16 12:40:00,38.37,38.48,38.37,38.47,20700.0,20.9864,21.0466,20.9864,21.0411,20700.0
2008-07-16 12:45:00,38.47,38.51,38.35,38.39,21400.0,21.0411,21.063,20.9754,20.9973,21400.0
2008-07-16 12:50:00,38.38,38.47,38.34,38.46,21800.0,20.9919,21.0411,20.97,21.0356,21800.0
2008-07-16 12:55:00,38.45,38.53,38.43,38.5,26300.0,21.0301,21.0739,21.0192,21.0575,26300.0
2008-07-16 13:00:00,38.49,38.69,38.48,38.68,51800.0,21.052,21.1614,21.0466,21.1559,51800.0
2008-07-16 13:05:00,38.69,38.7,38.59,38.62,22400.0,21.1614,21.1669,21.1067,21.1231,22400.0
2008-07-16 13:10:00,38.63,38.63,38.48,38.52,29000.0,21.1286,21.1286,21.0466,21.0684,29000.0
2008-07-16 13:15:00,38.55,38.67,38.54,38.57,25300.0,21.0848,21.1505,21.0794,21.0958,25300.0
2008-07-16 13:20:00,38.56,38.76,38.56,38.73,39500.0,21.0903,21.1997,21.0903,21.1833,39500.0
2008-07-16 13:25:00,38.74,38.76,38.7,38.7,19700.0,21.1888,21.1997,21.1669,21.1669,19700.0
2008-07-16 13:30:00,38.7,38.73,38.6,38.6,14400.0,21.1669,21.1833,21.1122,21.1122,14400.0
2008-07-16 13:35:00,38.6,38.66,38.52,38.55,43000.0,21.1122,21.145,21.0684,21.0848,43000.0
2008-07-16 13:40:00,38.55,38.58,38.5,38.58,21800.0,21.0848,21.1012,21.0575,21.1012,21800.0
2008-07-16 13:45:00,38.58,38.6,38.47,38.49,22000.0,21.1012,21.1122,21.0411,21.052,22000.0
2008-07-16 13:50:00,38.5,38.59,38.48,38.59,11600.0,21.0575,21.1067,21.0466,21.1067,11600.0
2008-07-16 13:55:00,38.61,38.64,38.59,38.64,13800.0,21.1177,21.1341,21.1067,21.1341,13800.0
2008-07-16 14:00:00,38.62,38.7,38.47,38.59,66600.0,21.1231,21.1669,21.0411,21.1067,66600.0
2008-07-16 14:05:00,38.6,38.6,38.39,38.5,40300.0,21.1122,21.1122,20.9973,21.0575,40300.0
2008-07-16 14:10:00,38.49,38.69,38.46,38.69,40200.0,21.052,21.1614,21.0356,21.1614,40200.0
2008-07-16 14:15:00,38.69,38.79,38.68,38.68,51600.0,21.1614,21.2161,21.1559,21.1559,51600.0
2008-07-16 14:20:00,38.69,38.81,38.67,38.79,37600.0,21.1614,21.227,21.1505,21.2161,37600.0
2008-07-16 14:25:00,38.79,38.83,38.66,38.68,17300.0,21.2161,21.238,21.145,21.1559,17300.0
2008-07-16 14:30:00,38.69,38.83,38.66,38.81,52300.0,21.1614,21.238,21.145,21.227,52300.0
2008-07-16 14:35:00,38.81,38.93,38.8,38.85,54500.0,21.227,21.2927,21.2216,21.2489,54500.0
2008-07-16 14:40:00,38.85,38.89,38.8,38.81,22100.0,21.2489,21.2708,21.2216,21.227,22100.0
2008-07-16 14:45:00,38.81,38.85,38.7,38.81,37000.0,21.227,21.2489,21.1669,21.227,37000.0
2008-07-16 14:50:00,38.8,38.91,38.79,38.91,24900.0,21.2216,21.2817,21.2161,21.2817,24900.0
2008-07-16 14:55:00,38.92,38.97,38.88,38.91,44500.0,21.2872,21.3146,21.2653,21.2817,44500.0
2008-07-16 15:00:00,38.91,38.94,38.82,38.88,53400.0,21.2817,21.2981,21.2325,21.2653,53400.0
2008-07-16 15:05:00,38.89,38.9,38.77,38.81,41800.0,21.2708,21.2763,21.2052,21.227,41800.0
2008-07-16 15:10:00,38.81,38.84,38.72,38.82,24900.0,21.227,21.2435,21.1778,21.2325,24900.0
2008-07-16 15:15:00,38.84,38.91,38.82,38.84,36200.0,21.2435,21.2817,21.2325,21.2435,36200.0
2008-07-16 15:20:00,38.83,38.93,38.83,38.88,39100.0,21.238,21.2927,21.238,21.2653,39100.0
2008-07-16 15:25:00,38.89,38.95,38.87,38.93,31900.0,21.2708,21.3036,21.2599,21.2927,31900.0
2008-07-16 15:30:00,38.92,38.98,38.87,38.97,65200.0,21.2872,21.32,21.2599,21.3146,65200.0
2008-07-16 15:35:00,38.97,39.01,38.93,39.0,86200.0,21.3146,21.3364,21.2927,21.331,86200.0
2008-07-16 15:40:00,38.99,39.0,38.9,38.9,50400.0,21.3255,21.331,21.2763,21.2763,50400.0
2008-07-16 15:45:00,38.91,38.96,38.89,38.93,56000.0,21.2817,21.3091,21.2708,21.2927,56000.0
2008-07-16 15:50:00,38.93,38.99,38.89,38.94,99300.0,21.2927,21.3255,21.2708,21.2981,99300.0
2008-07-16 15:55:00,38.94,38.99,38.92,38.99,112400.0,21.2981,21.3255,21.2872,21.3255,112400.0
2008-07-17 09:30:00,39.19,39.48,39.14,39.46,102300.0,21.4349,21.5935,21.4075,21.5826,102300.0
2008-07-17 09:35:00,39.47,39.57,39.37,39.57,55600.0,21.588,21.6427,21.5333,21.6427,55600.0
2008-07-17 09:40:00,39.55,39.74,39.52,39.73,60200.0,21.6318,21.7357,21.6154,21.7302,60200.0
2008-07-17 09:45:00,39.71,39.8,39.57,39.63,54300.0,21.7193,21.7685,21.6427,21.6755,54300.0
2008-07-17 09:50:00,39.63,39.67,39.45,39.5,50300.0,21.6755,21.6974,21.5771,21.6044,50300.0
2008-07-17 09:55:00,39.51,39.54,39.2,39.26,52200.0,21.6099,21.6263,21.4404,21.4732,52200.0
2008-07-17 10:00:00,39.23,39.43,39.19,39.34,50100.0,21.4568,21.5662,21.4349,21.5169,50100.0
2008-07-17 10:05:00,39.3,39.3,38.98,39.12,67600.0,21.495,21.495,21.32,21.3966,67600.0
2008-07-17 10:10:00,39.12,39.13,38.89,39.04,96100.0,21.3966,21.4021,21.2708,21.3528,96100.0
2008-07-17 10:15:00,39.06,39.16,38.96,39.14,121800.0,21.3638,21.4185,21.3091,21.4075,121800.0
2008-07-17 10:20:00,39.14,39.15,38.96,38.96,99100.0,21.4075,21.413,21.3091,21.3091,99100.0
2008-07-17 10:25:00,38.97,39.09,38.87,39.03,119300.0,21.3146,21.3802,21.2599,21.3474,119300.0
2008-07-17 10:30:00,39.03,39.13,38.9,39.12,60500.0,21.3474,21.4021,21.2763,21.3966,60500.0
2008-07-17 10:35:00,39.14,39.3,39.14,39.19,50800.0,21.4075,21.495,21.4075,21.4349,50800.0
2008-07-17 10:40:00,39.19,39.21,39.05,39.15,49100.0,21.4349,21.4458,21.3583,21.413,49100.0
2008-07-17 10:45:00,39.16,39.27,39.12,39.24,38700.0,21.4185,21.4786,21.3966,21.4622,38700.0
2008-07-17 10:50:00,39.23,39.25,39.1,39.15,37800.0,21.4568,21.4677,21.3857,21.413,37800.0
2008-07-17 10:55:00,39.14,39.26,39.08,39.26,33000.0,21.4075,21.4732,21.3747,21.4732,33000.0
2008-07-17 11:00:00,39.25,39.26,39.07,39.08,54400.0,21.4677,21.4732,21.3693,21.3747,54400.0
2008-07-17 11:05:00,39.09,39.1,38.94,38.96,82900.0,21.3802,21.3857,21.2981,21.3091,82900.0
2008-07-17 11:10:00,38.95,39.13,38.87,38.99,106400.0,21.3036,21.4021,21.2599,21.3255,106400.0
2008-07-17 11:15:00,38.99,39.04,38.92,38.99,36200.0,21.3255,21.3528,21.2872,21.3255,36200.0
2008-07-17 11:20:00,38.99,39.23,38.92,39.23,27600.0,21.3255,21.4568,21.2872,21.4568,27600.0
2008-07-17 11:25:00,39.21,39.36,39.18,39.27,76000.0,21.4458,21.5279,21.4294,21.4786,76000.0
2008-07-17 11:30:00,39.29,39.29,39.14,39.2,32100.0,21.4896,21.4896,21.4075,21.4404,32100.0
2008-07-17 11:35:00,39.16,39.35,39.14,39.35,26400.0,21.4185,21.5224,21.4075,21.5224,26400.0
2008-07-17 11:40:00,39.35,39.5,39.33,39.46,62100.0,21.5224,21.6044,21.5115,21.5826,62100.0
2008-07-17 11:45:00,39.46,39.52,39.39,39.4,25700.0,21.5826,21.6154,21.5443,21.5497,25700.0
2008-07-17 11:50:00,39.4,39.5,39.4,39.44,27100.0,21.5497,21.6044,21.5497,21.5716,27100.0
2008-07-17 11:55:00,39.46,39.49,39.35,39.38,29100.0,21.5826,21.599,21.5224,21.5388,29100.0
2008-07-17 12:00:00,39.35,39.37,39.28,39.3,18200.0,21.5224,21.5333,21.4841,21.495,18200.0
2008-07-17 12:05:00,39.29,39.31,39.24,39.25,41800.0,21.4896,21.5005,21.4622,21.4677,41800.0
2008-07-17 12:10:00,39.26,39.27,39.19,39.21,11400.0,21.4732,21.4786,21.4349,21.4458,11400.0
2008-07-17 12:15:00,39.22,39.31,39.21,39.3,24600.0,21.4513,21.5005,21.4458,21.495,24600.0
2008-07-17 12:20:00,39.31,39.38,39.28,39.3,29000.0,21.5005,21.5388,21.4841,21.495,29000.0
2008-07-17 12:25:00,39.31,39.37,39.3,39.37,22600.0,21.5005,21.5333,21.495,21.5333,22600.0
2008-07-17 12:30:00,39.37,39.45,39.36,39.4,37700.0,21.5333,21.5771,21.5279,21.5497,37700.0
2008-07-17 12:35:00,39.4,39.46,39.31,39.31,59400.0,21.5497,21.5826,21.5005,21.5005,59400.0
2008-07-17 12:40:00,39.31,39.42,39.31,39.4,17000.0,21.5005,21.5607,21.5005,21.5497,17000.0
2008-07-17 12:45:00,39.4,39.58,39.4,39.58,28900.0,21.5497,21.6482,21.5497,21.6482,28900.0
2008-07-17 12:50:00,39.57,39.7,39.56,39.62,57200.0,21.6427,21.7138,21.6373,21.6701,57200.0
2008-07-17 12:55:00,39.63,39.72,39.57,39.6,65900.0,21.6755,21.7248,21.6427,21.6591,65900.0
2008-07-17 13:00:00,39.6,39.67,39.51,39.64,46700.0,21.6591,21.6974,21.6099,21.681,46700.0
2008-07-17 13:05:00,39.64,39.7,39.63,39.67,41700.0,21.681,21.7138,21.6755,21.6974,41700.0
2008-07-17 13:10:00,39.68,39.93,39.64,39.93,71100.0,21.7029,21.8396,21.681,21.8396,71100.0
2008-07-17 13:15:00,39.92,40.08,39.89,40.04,110800.0,21.8342,21.9217,21.8177,21.8998,110800.0
2008-07-17 13:20:00,40.02,40.05,39.92,39.96,44600.0,21.8889,21.9053,21.8342,21.856,44600.0
2008-07-17 13:25:00,39.96,40.0,39.88,39.99,71800.0,21.856,21.8779,21.8123,21.8724,71800.0
2008-07-17 13:30:00,39.99,40.08,39.94,40.07,58400.0,21.8724,21.9217,21.8451,21.9162,58400.0
2008-07-17 13:35:00,40.07,40.25,40.07,40.22,98500.0,21.9162,22.0146,21.9162,21.9982,98500.0
2008-07-17 13:40:00,40.2,40.25,40.13,40.13,44700.0,21.9873,22.0146,21.949,21.949,44700.0
2008-07-17 13:45:00,40.13,40.31,40.09,40.29,54600.0,21.949,22.0475,21.9271,22.0365,54600.0
2008-07-17 13:50:00,40.29,40.35,40.22,40.22,42700.0,22.0365,22.0693,21.9982,21.9982,42700.0
2008-07-17 13:55:00,40.22,40.27,40.2,40.26,25400.0,21.9982,22.0256,21.9873,22.0201,25400.0
2008-07-17 14:00:00,40.27,40.36,40.25,40.33,53100.0,22.0256,22.0748,22.0146,22.0584,53100.0
2008-07-17 14:05:00,40.33,40.45,40.32,40.36,70700.0,22.0584,22.124,22.0529,22.0748,70700.0
2008-07-17 14:10:00,40.37,40.44,40.3,40.36,33000.0,22.0803,22.1186,22.042,22.0748,33000.0
2008-07-17 14:15:00,40.38,40.38,40.27,40.34,33600.0,22.0858,22.0858,22.0256,22.0639,33600.0
2008-07-17 14:20:00,40.34,40.4,40.29,40.29,31000.0,22.0639,22.0967,22.0365,22.0365,31000.0
2008-07-17 14:25:00,40.28,40.5,40.28,40.49,34100.0,22.0311,22.1514,22.0311,22.1459,34100.0
2008-07-17 14:30:00,40.49,40.5,40.35,40.37,33600.0,22.1459,22.1514,22.0693,22.0803,33600.0
2008-07-17 14:35:00,40.36,40.36,40.28,40.31,32400.0,22.0748,22.0748,22.0311,22.0475,32400.0
2008-07-17 14:40:00,40.32,40.37,40.21,40.3,47500.0,22.0529,22.0803,21.9928,22.042,47500.0
2008-07-17 14:45:00,40.29,40.32,40.23,40.26,26400.0,22.0365,22.0529,22.0037,22.0201,26400.0
2008-07-17 14:50:00,40.27,40.39,40.27,40.36,31800.0,22.0256,22.0912,22.0256,22.0748,31800.0
2008-07-17 14:55:00,40.36,40.36,40.22,40.32,44800.0,22.0748,22.0748,21.9982,22.0529,44800.0
2008-07-17 15:00:00,40.31,40.62,40.28,40.56,132200.0,22.0475,22.217,22.0311,22.1842,132200.0
2008-07-17 15:05:00,40.56,40.65,40.55,40.56,91600.0,22.1842,22.2334,22.1787,22.1842,91600.0
2008-07-17 15:10:00,40.56,40.65,40.45,40.5,93700.0,22.1842,22.2334,22.124,22.1514,93700.0
2008-07-17 15:15:00,40.51,40.55,40.44,40.5,64000.0,22.1569,22.1787,22.1186,22.1514,64000.0
2008-07-17 15:20:00,40.51,40.56,40.46,40.48,72000.0,22.1569,22.1842,22.1295,22.1404,72000.0
2008-07-17 15:25:00,40.49,40.5,40.4,40.43,77900.0,22.1459,22.1514,22.0967,22.1131,77900.0
2008-07-17 15:30:00,40.43,40.46,40.31,40.35,69400.0,22.1131,22.1295,22.0475,22.0693,69400.0
2008-07-17 15:35:00,40.34,40.4,40.33,40.36,87200.0,22.0639,22.0967,22.0584,22.0748,87200.0
2008-07-17 15:40:00,40.36,40.49,40.35,40.46,142600.0,22.0748,22.1459,22.0693,22.1295,142600.0
2008-07-17 15:45:00,40.45,40.53,40.4,40.42,171600.0,22.124,22.1678,22.0967,22.1076,171600.0
2008-07-17 15:50:00,40.41,40.45,40.17,40.4,274600.0,22.1022,22.124,21.9709,22.0967,274600.0
2008-07-17 15:55:00,40.4,40.5,40.29,40.36,300600.0,22.0967,22.1514,22.0365,22.0748,300600.0
2008-07-18 09:30:00,40.1,40.17,39.55,39.62,469800.0,21.9326,21.9709,21.6318,21.6701,469800.0
2008-07-18 09:35:00,39.61,39.72,39.5,39.58,85400.0,21.6646,21.7248,21.6044,21.6482,85400.0
2008-07-18 09:40:00,39.56,39.68,39.4,39.44,56900.0,21.6373,21.7029,21.5497,21.5716,56900.0
2008-07-18 09:45:00,39.44,39.64,39.38,39.57,51600.0,21.5716,21.681,21.5388,21.6427,51600.0
2008-07-18 09:50:00,39.57,39.59,39.36,39.4,55100.0,21.6427,21.6537,21.5279,21.5497,55100.0
2008-07-18 09:55:00,39.4,39.51,39.3,39.3,89100.0,21.5497,21.6099,21.495,21.495,89100.0
2008-07-18 10:00:00,39.3,39.32,39.11,39.13,115600.0,21.495,21.506,21.3911,21.4021,115600.0
2008-07-18 10:05:00,39.14,39.26,39.02,39.11,64500.0,21.4075,21.4732,21.3419,21.3911,64500.0
2008-07-18 10:10:00,39.13,39.3,39.08,39.19,41200.0,21.4021,21.495,21.3747,21.4349,41200.0
2008-07-18 10:15:00,39.22,39.33,39.18,39.25,40800.0,21.4513,21.5115,21.4294,21.4677,40800.0
2008-07-18 10:20:00,39.22,39.25,39.1,39.2,57000.0,21.4513,21.4677,21.3857,21.4404,57000.0
2008-07-18 10:25:00,39.19,39.33,39.19,39.27,23700.0,21.4349,21.5115,21.4349,21.4786,23700.0
2008-07-18 10:30:00,39.27,39.4,39.23,39.35,51200.0,21.4786,21.5497,21.4568,21.5224,51200.0
2008-07-18 10:35:00,39.31,39.38,39.15,39.22,53000.0,21.5005,21.5388,21.413,21.4513,53000.0
2008-07-18 10:40:00,39.22,39.36,39.15,39.36,30000.0,21.4513,21.5279,21.413,21.5279,30000.0
2008-07-18 10:45:00,39.38,39.57,39.31,39.52,65700.0,21.5388,21.6427,21.5005,21.6154,65700.0
2008-07-18 10:50:00,39.53,39.62,39.45,39.6,73600.0,21.6208,21.6701,21.5771,21.6591,73600.0
2008-07-18 10:55:00,39.6,39.63,39.52,39.52,32900.0,21.6591,21.6755,21.6154,21.6154,32900.0
2008-07-18 11:00:00,39.55,39.61,39.5,39.56,16800.0,21.6318,21.6646,21.6044,21.6373,16800.0
2008-07-18 11:05:00,39.55,39.6,39.51,39.6,25600.0,21.6318,21.6591,21.6099,21.6591,25600.0
2008-07-18 11:10:00,39.6,39.65,39.57,39.6,59400.0,21.6591,21.6865,21.6427,21.6591,59400.0
2008-07-18 11:15:00,39.6,39.82,39.59,39.8,83500.0,21.6591,21.7795,21.6537,21.7685,83500.0
2008-07-18 11:20:00,39.8,39.86,39.72,39.82,47300.0,21.7685,21.8013,21.7248,21.7795,47300.0
2008-07-18 11:25:00,39.81,40.02,39.79,39.94,57000.0,21.774,21.8889,21.7631,21.8451,57000.0
2008-07-18 11:30:00,39.94,40.05,39.93,40.03,52300.0,21.8451,21.9053,21.8396,21.8943,52300.0
2008-07-18 11:35:00,40.03,40.1,39.99,40.1,44200.0,21.8943,21.9326,21.8724,21.9326,44200.0
2008-07-18 11:40:00,40.1,40.25,40.08,40.22,78000.0,21.9326,22.0146,21.9217,21.9982,78000.0
2008-07-18 11:45:00,40.23,40.35,40.23,40.33,49400.0,22.0037,22.0693,22.0037,22.0584,49400.0
2008-07-18 11:50:00,40.33,40.44,40.32,40.41,44200.0,22.0584,22.1186,22.0529,22.1022,44200.0
2008-07-18 11:55:00,40.42,40.47,40.4,40.43,52700.0,22.1076,22.135,22.0967,22.1131,52700.0
2008-07-18 12:00:00,40.43,40.48,40.42,40.48,35600.0,22.1131,22.1404,22.1076,22.1404,35600.0
2008-07-18 12:05:00,40.48,40.48,40.39,40.4,39000.0,22.1404,22.1404,22.0912,22.0967,39000.0
2008-07-18 12:10:00,40.39,40.39,40.18,40.19,48400.0,22.0912,22.0912,21.9764,21.9818,48400.0
2008-07-18 12:15:00,40.19,40.19,39.97,40.01,45200.0,21.9818,21.9818,21.8615,21.8834,45200.0
2008-07-18 12:20:00,40.02,40.13,39.96,40.13,40200.0,21.8889,21.949,21.856,21.949,40200.0
2008-07-18 12:25:00,40.14,40.15,40.01,40.03,16300.0,21.9545,21.96,21.8834,21.8943,16300.0
2008-07-18 12:30:00,40.01,40.01,39.81,39.86,29800.0,21.8834,21.8834,21.774,21.8013,29800.0
2008-07-18 12:35:00,39.86,39.99,39.86,39.97,12500.0,21.8013,21.8724,21.8013,21.8615,12500.0
2008-07-18 12:40:00,39.96,39.97,39.87,39.95,22600.0,21.856,21.8615,21.8068,21.8506,22600.0
2008-07-18 12:45:00,39.97,39.98,39.91,39.94,9200.0,21.8615,21.867,21.8287,21.8451,9200.0
2008-07-18 12:50:00,39.94,39.97,39.84,39.84,15400.0,21.8451,21.8615,21.7904,21.7904,15400.0
2008-07-18 12:55:00,39.83,39.85,39.77,39.79,16800.0,21.7849,21.7959,21.7521,21.7631,16800.0
2008-07-18 13:00:00,39.79,39.93,39.79,39.88,14500.0,21.7631,21.8396,21.7631,21.8123,14500.0
2008-07-18 13:05:00,39.88,39.92,39.86,39.87,15200.0,21.8123,21.8342,21.8013,21.8068,15200.0
2008-07-18 13:10:00,39.87,39.88,39.81,39.85,25100.0,21.8068,21.8123,21.774,21.7959,25100.0
2008-07-18 13:15:00,39.85,39.97,39.85,39.92,31300.0,21.7959,21.8615,21.7959,21.8342,31300.0
2008-07-18 13:20:00,39.91,40.02,39.88,39.99,17800.0,21.8287,21.8889,21.8123,21.8724,17800.0
2008-07-18 13:25:00,39.98,40.0,39.82,39.93,29400.0,21.867,21.8779,21.7795,21.8396,29400.0
2008-07-18 13:30:00,39.93,40.05,39.85,40.01,32900.0,21.8396,21.9053,21.7959,21.8834,32900.0
2008-07-18 13:35:00,40.01,40.05,39.97,39.97,16200.0,21.8834,21.9053,21.8615,21.8615,16200.0
2008-07-18 13:40:00,39.98,40.05,39.92,39.93,22700.0,21.867,21.9053,21.8342,21.8396,22700.0
2008-07-18 13:45:00,39.92,39.97,39.87,39.93,11400.0,21.8342,21.8615,21.8068,21.8396,11400.0
2008-07-18 13:50:00,39.93,39.98,39.88,39.91,10700.0,21.8396,21.867,21.8123,21.8287,10700.0
2008-07-18 13:55:00,39.9,39.94,39.86,39.87,14600.0,21.8232,21.8451,21.8013,21.8068,14600.0
2008-07-18 14:00:00,39.86,39.92,39.79,39.88,27900.0,21.8013,21.8342,21.7631,21.8123,27900.0
2008-07-18 14:05:00,39.87,39.94,39.83,39.87,19800.0,21.8068,21.8451,21.7849,21.8068,19800.0
2008-07-18 14:10:00,39.87,40.0,39.87,40.0,16600.0,21.8068,21.8779,21.8068,21.8779,16600.0
2008-07-18 14:15:00,39.99,40.0,39.93,39.97,33800.0,21.8724,21.8779,21.8396,21.8615,33800.0
2008-07-18 14:20:00,39.97,40.0,39.94,39.95,18000.0,21.8615,21.8779,21.8451,21.8506,18000.0
2008-07-18 14:25:00,39.96,39.99,39.87,39.92,30900.0,21.856,21.8724,21.8068,21.8342,30900.0
2008-07-18 14:30:00,39.91,39.92,39.85,39.87,24200.0,21.8287,21.8342,21.7959,21.8068,24200.0
2008-07-18 14:35:00,39.87,39.96,39.87,39.89,29300.0,21.8068,21.856,21.8068,21.8177,29300.0
2008-07-18 14:40:00,39.89,39.95,39.88,39.89,20200.0,21.8177,21.8506,21.8123,21.8177,20200.0
2008-07-18 14:45:00,39.9,39.92,39.85,39.87,36600.0,21.8232,21.8342,21.7959,21.8068,36600.0
2008-07-18 14:50:00,39.87,39.9,39.75,39.83,60800.0,21.8068,21.8232,21.7412,21.7849,60800.0
2008-07-18 14:55:00,39.82,39.87,39.78,39.81,26800.0,21.7795,21.8068,21.7576,21.774,26800.0
2008-07-18 15:00:00,39.81,39.9,39.77,39.89,26100.0,21.774,21.8232,21.7521,21.8177,26100.0
2008-07-18 15:05:00,39.9,39.9,39.85,39.88,37500.0,21.8232,21.8232,21.7959,21.8123,37500.0
2008-07-18 15:10:00,39.88,39.93,39.86,39.88,43600.0,21.8123,21.8396,21.8013,21.8123,43600.0
2008-07-18 15:15:00,39.88,39.9,39.78,39.84,28900.0,21.8123,21.8232,21.7576,21.7904,28900.0
2008-07-18 15:20:00,39.83,39.92,39.83,39.91,47900.0,21.7849,21.8342,21.7849,21.8287,47900.0
2008-07-18 15:25:00,39.91,39.95,39.88,39.9,26200.0,21.8287,21.8506,21.8123,21.8232,26200.0
2008-07-18 15:30:00,39.9,39.98,39.87,39.97,64900.0,21.8232,21.867,21.8068,21.8615,64900.0
2008-07-18 15:35:00,39.96,40.0,39.92,39.98,33100.0,21.856,21.8779,21.8342,21.867,33100.0
2008-07-18 15:40:00,39.98,40.01,39.91,39.94,55800.0,21.867,21.8834,21.8287,21.8451,55800.0
2008-07-18 15:45:00,39.95,40.01,39.93,39.95,80900.0,21.8506,21.8834,21.8396,21.8506,80900.0
2008-07-18 15:50:00,39.95,40.0,39.94,39.97,100700.0,21.8506,21.8779,21.8451,21.8615,100700.0
2008-07-18 15:55:00,39.96,40.0,39.94,39.95,109500.0,21.856,21.8779,21.8451,21.8506,109500.0
2008-07-21 09:30:00,39.99,40.21,39.97,40.08,54600.0,21.8724,21.9928,21.8615,21.9217,54600.0
2008-07-21 09:35:00,40.09,40.17,39.96,40.05,106200.0,21.9271,21.9709,21.856,21.9053,106200.0
2008-07-21 09:40:00,40.08,40.17,40.05,40.1,66300.0,21.9217,21.9709,21.9053,21.9326,66300.0
2008-07-21 09:45:00,40.09,40.2,40.09,40.13,93800.0,21.9271,21.9873,21.9271,21.949,93800.0
2008-07-21 09:50:00,40.13,40.43,40.09,40.43,76600.0,21.949,22.1131,21.9271,22.1131,76600.0
2008-07-21 09:55:00,40.41,40.66,40.41,40.6,73300.0,22.1022,22.2389,22.1022,22.2061,73300.0
2008-07-21 10:00:00,40.6,40.72,40.44,40.54,70500.0,22.2061,22.2717,22.1186,22.1733,70500.0
2008-07-21 10:05:00,40.55,40.62,40.45,40.58,62300.0,22.1787,22.217,22.124,22.1951,62300.0
2008-07-21 10:10:00,40.57,40.77,40.48,40.74,66400.0,22.1897,22.2991,22.1404,22.2827,66400.0
2008-07-21 10:15:00,40.74,40.74,40.67,40.72,32300.0,22.2827,22.2827,22.2444,22.2717,32300.0
2008-07-21 10:20:00,40.72,40.72,40.38,40.38,34700.0,22.2717,22.2717,22.0858,22.0858,34700.0
2008-07-21 10:25:00,40.4,40.48,40.29,40.3,34300.0,22.0967,22.1404,22.0365,22.042,34300.0
2008-07-21 10:30:00,40.35,40.42,40.31,40.36,31100.0,22.0693,22.1076,22.0475,22.0748,31100.0
2008-07-21 10:35:00,40.37,40.4,40.31,40.38,31700.0,22.0803,22.0967,22.0475,22.0858,31700.0
2008-07-21 10:40:00,40.38,40.46,40.31,40.35,25500.0,22.0858,22.1295,22.0475,22.0693,25500.0
2008-07-21 10:45:00,40.39,40.48,40.34,40.48,30300.0,22.0912,22.1404,22.0639,22.1404,30300.0
2008-07-21 10:50:00,40.49,40.49,40.35,40.41,33200.0,22.1459,22.1459,22.0693,22.1022,33200.0
2008-07-21 10:55:00,40.41,40.42,40.35,40.37,27100.0,22.1022,22.1076,22.0693,22.0803,27100.0
2008-07-21 11:00:00,40.35,40.38,40.24,40.37,64300.0,22.0693,22.0858,22.0092,22.0803,64300.0
2008-07-21 11:05:00,40.39,40.43,40.33,40.36,39200.0,22.0912,22.1131,22.0584,22.0748,39200.0
2008-07-21 11:10:00,40.38,40.41,40.34,40.35,34700.0,22.0858,22.1022,22.0639,22.0693,34700.0
2008-07-21 11:15:00,40.35,40.39,40.35,40.38,34200.0,22.0693,22.0912,22.0693,22.0858,34200.0
2008-07-21 11:20:00,40.37,40.43,40.34,40.4,45000.0,22.0803,22.1131,22.0639,22.0967,45000.0
2008-07-21 11:25:00,40.4,40.42,40.35,40.37,53100.0,22.0967,22.1076,22.0693,22.0803,53100.0
2008-07-21 11:30:00,40.35,40.37,40.13,40.21,48200.0,22.0693,22.0803,21.949,21.9928,48200.0
2008-07-21 11:35:00,40.2,40.2,39.99,40.01,25400.0,21.9873,21.9873,21.8724,21.8834,25400.0
2008-07-21 11:40:00,40.02,40.02,39.87,39.97,44000.0,21.8889,21.8889,21.8068,21.8615,44000.0
2008-07-21 11:45:00,39.97,39.99,39.87,39.93,44700.0,21.8615,21.8724,21.8068,21.8396,44700.0
2008-07-21 11:50:00,39.93,39.94,39.8,39.8,50400.0,21.8396,21.8451,21.7685,21.7685,50400.0
2008-07-21 11:55:00,39.8,39.83,39.7,39.73,70400.0,21.7685,21.7849,21.7138,21.7302,70400.0
2008-07-21 12:00:00,39.73,39.84,39.7,39.84,50200.0,21.7302,21.7904,21.7138,21.7904,50200.0
2008-07-21 12:05:00,39.84,39.85,39.72,39.74,37300.0,21.7904,21.7959,21.7248,21.7357,37300.0
2008-07-21 12:10:00,39.74,39.8,39.69,39.79,37600.0,21.7357,21.7685,21.7084,21.7631,37600.0
2008-07-21 12:15:00,39.8,39.8,39.69,39.74,37800.0,21.7685,21.7685,21.7084,21.7357,37800.0
2008-07-21 12:20:00,39.76,39.77,39.64,39.68,81200.0,21.7466,21.7521,21.681,21.7029,81200.0
2008-07-21 12:25:00,39.69,39.85,39.67,39.75,57600.0,21.7084,21.7959,21.6974,21.7412,57600.0
2008-07-21 12:30:00,39.75,39.94,39.73,39.89,34900.0,21.7412,21.8451,21.7302,21.8177,34900.0
2008-07-21 12:35:00,39.89,39.91,39.78,39.79,34300.0,21.8177,21.8287,21.7576,21.7631,34300.0
2008-07-21 12:40:00,39.8,39.84,39.77,39.84,18600.0,21.7685,21.7904,21.7521,21.7904,18600.0
2008-07-21 12:45:00,39.84,39.85,39.78,39.82,38000.0,21.7904,21.7959,21.7576,21.7795,38000.0
2008-07-21 12:50:00,39.83,39.9,39.83,39.84,19100.0,21.7849,21.8232,21.7849,21.7904,19100.0
2008-07-21 12:55:00,39.84,39.92,39.75,39.76,57700.0,21.7904,21.8342,21.7412,21.7466,57700.0
2008-07-21 13:00:00,39.75,39.89,39.75,39.85,20300.0,21.7412,21.8177,21.7412,21.7959,20300.0
2008-07-21 13:05:00,39.84,39.94,39.82,39.93,32300.0,21.7904,21.8451,21.7795,21.8396,32300.0
2008-07-21 13:10:00,39.92,39.94,39.87,39.92,25200.0,21.8342,21.8451,21.8068,21.8342,25200.0
2008-07-21 13:15:00,39.93,39.96,39.87,39.93,37600.0,21.8396,21.856,21.8068,21.8396,37600.0
2008-07-21 13:20:00,39.92,39.95,39.84,39.88,26800.0,21.8342,21.8506,21.7904,21.8123,26800.0
2008-07-21 13:25:00,39.88,40.03,39.88,39.98,53300.0,21.8123,21.8943,21.8123,21.867,53300.0
2008-07-21 13:30:00,39.98,40.0,39.95,39.98,8600.0,21.867,21.8779,21.8506,21.867,8600.0
2008-07-21 13:35:00,39.97,40.06,39.97,40.05,17200.0,21.8615,21.9107,21.8615,21.9053,17200.0
2008-07-21 13:40:00,40.05,40.07,39.97,39.98,22700.0,21.9053,21.9162,21.8615,21.867,22700.0
2008-07-21 13:45:00,39.97,40.01,39.94,39.96,14200.0,21.8615,21.8834,21.8451,21.856,14200.0
2008-07-21 13:50:00,39.96,40.04,39.96,40.01,36200.0,21.856,21.8998,21.856,21.8834,36200.0
2008-07-21 13:55:00,40.01,40.05,39.97,39.97,7600.0,21.8834,21.9053,21.8615,21.8615,7600.0
2008-07-21 14:00:00,39.97,40.02,39.88,39.9,32000.0,21.8615,21.8889,21.8123,21.8232,32000.0
2008-07-21 14:05:00,39.91,39.97,39.88,39.93,30300.0,21.8287,21.8615,21.8123,21.8396,30300.0
2008-07-21 14:10:00,39.95,39.97,39.83,39.83,26600.0,21.8506,21.8615,21.7849,21.7849,26600.0
2008-07-21 14:15:00,39.86,39.89,39.82,39.87,22900.0,21.8013,21.8177,21.7795,21.8068,22900.0
2008-07-21 14:20:00,39.87,39.9,39.82,39.86,16800.0,21.8068,21.8232,21.7795,21.8013,16800.0
2008-07-21 14:25:00,39.85,39.96,39.78,39.79,30400.0,21.7959,21.856,21.7576,21.7631,30400.0
2008-07-21 14:30:00,39.79,39.85,39.77,39.83,19500.0,21.7631,21.7959,21.7521,21.7849,19500.0
2008-07-21 14:35:00,39.83,39.85,39.77,39.79,16000.0,21.7849,21.7959,21.7521,21.7631,16000.0
2008-07-21 14:40:00,39.79,39.79,39.71,39.77,34900.0,21.7631,21.7631,21.7193,21.7521,34900.0
2008-07-21 14:45:00,39.77,39.89,39.76,39.86,10600.0,21.7521,21.8177,21.7466,21.8013,10600.0
2008-07-21 14:50:00,39.85,39.88,39.8,39.86,12200.0,21.7959,21.8123,21.7685,21.8013,12200.0
2008-07-21 14:55:00,39.85,39.92,39.84,39.89,15700.0,21.7959,21.8342,21.7904,21.8177,15700.0
2008-07-21 15:00:00,39.89,39.9,39.81,39.82,23400.0,21.8177,21.8232,21.774,21.7795,23400.0
2008-07-21 15:05:00,39.81,39.81,39.73,39.77,30700.0,21.774,21.774,21.7302,21.7521,30700.0
2008-07-21 15:10:00,39.74,39.85,39.72,39.81,31600.0,21.7357,21.7959,21.7248,21.774,31600.0
2008-07-21 15:15:00,39.83,39.88,39.8,39.83,32200.0,21.7849,21.8123,21.7685,21.7849,32200.0
2008-07-21 15:20:00,39.83,39.96,39.82,39.91,33200.0,21.7849,21.856,21.7795,21.8287,33200.0
2008-07-21 15:25:00,39.92,39.94,39.81,39.83,23000.0,21.8342,21.8451,21.774,21.7849,23000.0
2008-07-21 15:30:00,39.83,39.84,39.79,39.83,29800.0,21.7849,21.7904,21.7631,21.7849,29800.0
2008-07-21 15:35:00,39.84,39.88,39.82,39.88,31800.0,21.7904,21.8123,21.7795,21.8123,31800.0
2008-07-21 15:40:00,39.88,39.92,39.8,39.84,50100.0,21.8123,21.8342,21.7685,21.7904,50100.0
2008-07-21 15:45:00,39.84,39.92,39.81,39.89,49200.0,21.7904,21.8342,21.774,21.8177,49200.0
2008-07-21 15:50:00,39.88,39.9,39.77,39.78,72500.0,21.8123,21.8232,21.7521,21.7576,72500.0
2008-07-21 15:55:00,39.78,39.84,39.77,39.79,93100.0,21.7576,21.7904,21.7521,21.7631,93100.0
2008-07-22 09:30:00,38.67,39.5,38.55,38.82,147400.0,21.1505,21.6044,21.0848,21.2325,147400.0
2008-07-22 09:35:00,38.84,39.05,38.7,38.78,98200.0,21.2435,21.3583,21.1669,21.2106,98200.0
2008-07-22 09:40:00,38.77,38.77,38.4,38.43,82500.0,21.2052,21.2052,21.0028,21.0192,82500.0
2008-07-22 09:45:00,38.44,38.46,38.29,38.41,48900.0,21.0247,21.0356,20.9426,21.0083,48900.0
2008-07-22 09:50:00,38.4,38.6,38.39,38.6,70300.0,21.0028,21.1122,20.9973,21.1122,70300.0
2008-07-22 09:55:00,38.6,38.66,38.44,38.5,47900.0,21.1122,21.145,21.0247,21.0575,47900.0
2008-07-22 10:00:00,38.5,38.85,38.49,38.78,115500.0,21.0575,21.2489,21.052,21.2106,115500.0
2008-07-22 10:05:00,38.78,39.07,38.78,38.85,95400.0,21.2106,21.3693,21.2106,21.2489,95400.0
2008-07-22 10:10:00,38.84,38.95,38.75,38.88,54300.0,21.2435,21.3036,21.1942,21.2653,54300.0
2008-07-22 10:15:00,38.9,39.13,38.86,39.06,135100.0,21.2763,21.4021,21.2544,21.3638,135100.0
2008-07-22 10:20:00,39.09,39.2,39.03,39.09,103800.0,21.3802,21.4404,21.3474,21.3802,103800.0
2008-07-22 10:25:00,39.06,39.18,38.95,38.98,49600.0,21.3638,21.4294,21.3036,21.32,49600.0
2008-07-22 10:30:00,38.99,39.07,38.58,38.6,108600.0,21.3255,21.3693,21.1012,21.1122,108600.0
2008-07-22 10:35:00,38.6,38.69,38.59,38.63,45700.0,21.1122,21.1614,21.1067,21.1286,45700.0
2008-07-22 10:40:00,38.64,38.66,38.53,38.56,77300.0,21.1341,21.145,21.0739,21.0903,77300.0
2008-07-22 10:45:00,38.57,38.61,38.47,38.51,51200.0,21.0958,21.1177,21.0411,21.063,51200.0
2008-07-22 10:50:00,38.5,38.55,38.34,38.35,63800.0,21.0575,21.0848,20.97,20.9754,63800.0
2008-07-22 10:55:00,38.36,38.38,38.21,38.23,122700.0,20.9809,20.9919,20.8989,20.9098,122700.0
2008-07-22 11:00:00,38.22,38.24,38.11,38.23,117100.0,20.9043,20.9153,20.8442,20.9098,117100.0
2008-07-22 11:05:00,38.23,38.34,38.18,38.3,99200.0,20.9098,20.97,20.8825,20.9481,99200.0
2008-07-22 11:10:00,38.31,38.38,38.25,38.31,50700.0,20.9536,20.9919,20.9208,20.9536,50700.0
2008-07-22 11:15:00,38.32,38.42,38.32,38.32,47800.0,20.959,21.0137,20.959,20.959,47800.0
2008-07-22 11:20:00,38.33,38.46,38.33,38.37,46800.0,20.9645,21.0356,20.9645,20.9864,46800.0
2008-07-22 11:25:00,38.37,38.38,38.33,38.37,27400.0,20.9864,20.9919,20.9645,20.9864,27400.0
2008-07-22 11:30:00,38.38,38.4,38.29,38.32,54700.0,20.9919,21.0028,20.9426,20.959,54700.0
2008-07-22 11:35:00,38.33,38.37,38.31,38.33,59800.0,20.9645,20.9864,20.9536,20.9645,59800.0
2008-07-22 11:40:00,38.34,38.41,38.33,38.35,55400.0,20.97,21.0083,20.9645,20.9754,55400.0
2008-07-22 11:45:00,38.36,38.37,38.32,38.34,21700.0,20.9809,20.9864,20.959,20.97,21700.0
2008-07-22 11:50:00,38.33,38.36,38.24,38.26,27200.0,20.9645,20.9809,20.9153,20.9262,27200.0
2008-07-22 11:55:00,38.26,38.26,38.13,38.21,40800.0,20.9262,20.9262,20.8551,20.8989,40800.0
2008-07-22 12:00:00,38.2,38.26,38.16,38.23,25200.0,20.8934,20.9262,20.8715,20.9098,25200.0
2008-07-22 12:05:00,38.23,38.35,38.22,38.35,33500.0,20.9098,20.9754,20.9043,20.9754,33500.0
2008-07-22 12:10:00,38.34,38.38,38.27,38.29,23000.0,20.97,20.9919,20.9317,20.9426,23000.0
2008-07-22 12:15:00,38.29,38.35,38.26,38.34,60900.0,20.9426,20.9754,20.9262,20.97,60900.0
2008-07-22 12:20:00,38.34,38.38,38.3,38.34,26600.0,20.97,20.9919,20.9481,20.97,26600.0
2008-07-22 12:25:00,38.33,38.35,38.23,38.33,38800.0,20.9645,20.9754,20.9098,20.9645,38800.0
2008-07-22 12:30:00,38.32,38.38,38.3,38.31,29700.0,20.959,20.9919,20.9481,20.9536,29700.0
2008-07-22 12:35:00,38.31,38.33,38.24,38.26,29600.0,20.9536,20.9645,20.9153,20.9262,29600.0
2008-07-22 12:40:00,38.26,38.26,38.2,38.24,60600.0,20.9262,20.9262,20.8934,20.9153,60600.0
2008-07-22 12:45:00,38.22,38.25,38.16,38.17,68100.0,20.9043,20.9208,20.8715,20.877,68100.0
2008-07-22 12:50:00,38.17,38.21,38.13,38.2,72300.0,20.877,20.8989,20.8551,20.8934,72300.0
2008-07-22 12:55:00,38.2,38.2,38.12,38.14,25500.0,20.8934,20.8934,20.8497,20.8606,25500.0
2008-07-22 13:00:00,38.14,38.19,38.08,38.1,61500.0,20.8606,20.8879,20.8278,20.8387,61500.0
2008-07-22 13:05:00,38.1,38.17,38.1,38.13,39800.0,20.8387,20.877,20.8387,20.8551,39800.0
2008-07-22 13:10:00,38.14,38.19,38.13,38.14,46500.0,20.8606,20.8879,20.8551,20.8606,46500.0
2008-07-22 13:15:00,38.14,38.17,38.1,38.12,48500.0,20.8606,20.877,20.8387,20.8497,48500.0
2008-07-22 13:20:00,38.14,38.17,38.12,38.16,44400.0,20.8606,20.877,20.8497,20.8715,44400.0
2008-07-22 13:25:00,38.15,38.21,38.08,38.08,73600.0,20.8661,20.8989,20.8278,20.8278,73600.0
2008-07-22 13:30:00,38.09,38.13,38.03,38.05,67700.0,20.8332,20.8551,20.8004,20.8114,67700.0
2008-07-22 13:35:00,38.05,38.15,38.01,38.13,69400.0,20.8114,20.8661,20.7895,20.8551,69400.0
2008-07-22 13:40:00,38.15,38.19,38.09,38.17,92700.0,20.8661,20.8879,20.8332,20.877,92700.0
2008-07-22 13:45:00,38.17,38.19,38.08,38.11,65600.0,20.877,20.8879,20.8278,20.8442,65600.0
2008-07-22 13:50:00,38.11,38.18,38.09,38.13,52000.0,20.8442,20.8825,20.8332,20.8551,52000.0
2008-07-22 13:55:00,38.13,38.18,38.09,38.14,34800.0,20.8551,20.8825,20.8332,20.8606,34800.0
2008-07-22 14:00:00,38.13,38.13,38.0,38.03,49200.0,20.8551,20.8551,20.784,20.8004,49200.0
2008-07-22 14:05:00,38.03,38.03,37.96,38.01,76500.0,20.8004,20.8004,20.7621,20.7895,76500.0
2008-07-22 14:10:00,38.0,38.06,37.82,37.83,69600.0,20.784,20.8168,20.6856,20.691,69600.0
2008-07-22 14:15:00,37.84,37.93,37.83,37.9,60400.0,20.6965,20.7457,20.691,20.7293,60400.0
2008-07-22 14:20:00,37.91,37.94,37.85,37.9,48000.0,20.7348,20.7512,20.702,20.7293,48000.0
2008-07-22 14:25:00,37.9,37.97,37.85,37.96,52500.0,20.7293,20.7676,20.702,20.7621,52500.0
2008-07-22 14:30:00,37.95,38.0,37.92,37.96,56400.0,20.7567,20.784,20.7403,20.7621,56400.0
2008-07-22 14:35:00,37.95,37.99,37.88,37.99,62100.0,20.7567,20.7785,20.7184,20.7785,62100.0
2008-07-22 14:40:00,37.98,38.07,37.94,38.06,91500.0,20.7731,20.8223,20.7512,20.8168,91500.0
2008-07-22 14:45:00,38.05,38.15,38.03,38.09,96000.0,20.8114,20.8661,20.8004,20.8332,96000.0
2008-07-22 14:50:00,38.09,38.1,38.0,38.01,94000.0,20.8332,20.8387,20.784,20.7895,94000.0
2008-07-22 14:55:00,38.02,38.06,37.99,38.06,82200.0,20.795,20.8168,20.7785,20.8168,82200.0
2008-07-22 15:00:00,38.07,38.13,38.03,38.06,127200.0,20.8223,20.8551,20.8004,20.8168,127200.0
2008-07-22 15:05:00,38.08,38.15,38.0,38.0,112100.0,20.8278,20.8661,20.784,20.784,112100.0
2008-07-22 15:10:00,38.01,38.13,38.01,38.04,52400.0,20.7895,20.8551,20.7895,20.8059,52400.0
2008-07-22 15:15:00,38.04,38.12,38.02,38.12,90100.0,20.8059,20.8497,20.795,20.8497,90100.0
2008-07-22 15:20:00,38.12,38.22,38.09,38.18,141400.0,20.8497,20.9043,20.8332,20.8825,141400.0
2008-07-22 15:25:00,38.19,38.19,38.1,38.13,88400.0,20.8879,20.8879,20.8387,20.8551,88400.0
2008-07-22 15:30:00,38.14,38.32,38.12,38.31,168100.0,20.8606,20.959,20.8497,20.9536,168100.0
2008-07-22 15:35:00,38.32,38.34,38.21,38.24,153600.0,20.959,20.97,20.8989,20.9153,153600.0
2008-07-22 15:40:00,38.23,38.34,38.2,38.27,144600.0,20.9098,20.97,20.8934,20.9317,144600.0
2008-07-22 15:45:00,38.28,38.29,38.17,38.17,158600.0,20.9372,20.9426,20.877,20.877,158600.0
2008-07-22 15:50:00,38.17,38.29,38.1,38.1,208600.0,20.877,20.9426,20.8387,20.8387,208600.0
2008-07-22 15:55:00,38.09,38.27,38.09,38.26,202100.0,20.8332,20.9317,20.8332,20.9262,202100.0
2008-07-23 09:30:00,38.27,38.45,38.24,38.37,39900.0,20.9317,21.0301,20.9153,20.9864,39900.0
2008-07-23 09:35:00,38.3,38.47,38.3,38.46,46800.0,20.9481,21.0411,20.9481,21.0356,46800.0
2008-07-23 09:40:00,38.46,38.46,38.36,38.41,60300.0,21.0356,21.0356,20.9809,21.0083,60300.0
2008-07-23 09:45:00,38.42,38.44,38.33,38.34,83300.0,21.0137,21.0247,20.9645,20.97,83300.0
2008-07-23 09:50:00,38.34,38.45,38.34,38.41,48600.0,20.97,21.0301,20.97,21.0083,48600.0
2008-07-23 09:55:00,38.4,38.43,38.28,38.39,52600.0,21.0028,21.0192,20.9372,20.9973,52600.0
2008-07-23 10:00:00,38.37,38.51,38.33,38.51,100300.0,20.9864,21.063,20.9645,21.063,100300.0
2008-07-23 10:05:00,38.51,38.66,38.49,38.64,144600.0,21.063,21.145,21.052,21.1341,144600.0
2008-07-23 10:10:00,38.64,38.68,38.52,38.6,89800.0,21.1341,21.1559,21.0684,21.1122,89800.0
2008-07-23 10:15:00,38.6,38.61,38.46,38.59,156500.0,21.1122,21.1177,21.0356,21.1067,156500.0
2008-07-23 10:20:00,38.58,38.9,38.58,38.85,103200.0,21.1012,21.2763,21.1012,21.2489,103200.0
2008-07-23 10:25:00,38.87,38.93,38.78,38.81,183900.0,21.2599,21.2927,21.2106,21.227,183900.0
2008-07-23 10:30:00,38.8,38.92,38.77,38.87,151700.0,21.2216,21.2872,21.2052,21.2599,151700.0
2008-07-23 10:35:00,38.84,39.1,38.77,39.08,111000.0,21.2435,21.3857,21.2052,21.3747,111000.0
2008-07-23 10:40:00,39.08,39.11,38.95,38.97,105100.0,21.3747,21.3911,21.3036,21.3146,105100.0
2008-07-23 10:45:00,38.95,39.01,38.93,38.96,150900.0,21.3036,21.3364,21.2927,21.3091,150900.0
2008-07-23 10:50:00,38.96,39.06,38.95,39.02,214100.0,21.3091,21.3638,21.3036,21.3419,214100.0
2008-07-23 10:55:00,39.01,39.02,38.84,38.85,48500.0,21.3364,21.3419,21.2435,21.2489,48500.0
2008-07-23 11:00:00,38.88,38.88,38.75,38.81,66400.0,21.2653,21.2653,21.1942,21.227,66400.0
2008-07-23 11:05:00,38.82,38.89,38.76,38.78,87200.0,21.2325,21.2708,21.1997,21.2106,87200.0
2008-07-23 11:10:00,38.79,38.86,38.73,38.81,67400.0,21.2161,21.2544,21.1833,21.227,67400.0
2008-07-23 11:15:00,38.83,38.83,38.78,38.82,32400.0,21.238,21.238,21.2106,21.2325,32400.0
2008-07-23 11:20:00,38.81,38.82,38.77,38.82,25700.0,21.227,21.2325,21.2052,21.2325,25700.0
2008-07-23 11:25:00,38.82,38.85,38.78,38.81,26500.0,21.2325,21.2489,21.2106,21.227,26500.0
2008-07-23 11:30:00,38.83,38.93,38.79,38.9,75400.0,21.238,21.2927,21.2161,21.2763,75400.0
2008-07-23 11:35:00,38.88,38.9,38.76,38.77,45600.0,21.2653,21.2763,21.1997,21.2052,45600.0
2008-07-23 11:40:00,38.76,38.79,38.68,38.74,74300.0,21.1997,21.2161,21.1559,21.1888,74300.0
2008-07-23 11:45:00,38.75,38.85,38.7,38.71,21400.0,21.1942,21.2489,21.1669,21.1723,21400.0
2008-07-23 11:50:00,38.7,38.73,38.63,38.65,25300.0,21.1669,21.1833,21.1286,21.1395,25300.0
2008-07-23 11:55:00,38.65,38.65,38.53,38.57,54900.0,21.1395,21.1395,21.0739,21.0958,54900.0
2008-07-23 12:00:00,38.57,38.66,38.5,38.66,23000.0,21.0958,21.145,21.0575,21.145,23000.0
2008-07-23 12:05:00,38.66,38.74,38.56,38.58,47400.0,21.145,21.1888,21.0903,21.1012,47400.0
2008-07-23 12:10:00,38.57,38.61,38.43,38.46,31200.0,21.0958,21.1177,21.0192,21.0356,31200.0
2008-07-23 12:15:00,38.46,38.57,38.39,38.56,40100.0,21.0356,21.0958,20.9973,21.0903,40100.0
2008-07-23 12:20:00,38.55,38.62,38.48,38.6,37700.0,21.0848,21.1231,21.0466,21.1122,37700.0
2008-07-23 12:25:00,38.57,38.63,38.55,38.61,21700.0,21.0958,21.1286,21.0848,21.1177,21700.0
2008-07-23 12:30:00,38.6,38.62,38.46,38.46,29200.0,21.1122,21.1231,21.0356,21.0356,29200.0
2008-07-23 12:35:00,38.46,38.64,38.46,38.64,11500.0,21.0356,21.1341,21.0356,21.1341,11500.0
2008-07-23 12:40:00,38.63,38.66,38.6,38.64,8800.0,21.1286,21.145,21.1122,21.1341,8800.0
2008-07-23 12:45:00,38.63,38.68,38.62,38.64,16000.0,21.1286,21.1559,21.1231,21.1341,16000.0
2008-07-23 12:50:00,38.67,38.76,38.66,38.73,32800.0,21.1505,21.1997,21.145,21.1833,32800.0
2008-07-23 12:55:00,38.74,38.75,38.68,38.68,51000.0,21.1888,21.1942,21.1559,21.1559,51000.0
2008-07-23 13:00:00,38.7,38.72,38.62,38.67,21000.0,21.1669,21.1778,21.1231,21.1505,21000.0
2008-07-23 13:05:00,38.66,38.7,38.63,38.63,22800.0,21.145,21.1669,21.1286,21.1286,22800.0
2008-07-23 13:10:00,38.63,38.7,38.63,38.66,49600.0,21.1286,21.1669,21.1286,21.145,49600.0
2008-07-23 13:15:00,38.66,38.69,38.64,38.68,24400.0,21.145,21.1614,21.1341,21.1559,24400.0
2008-07-23 13:20:00,38.68,38.75,38.66,38.72,23000.0,21.1559,21.1942,21.145,21.1778,23000.0
2008-07-23 13:25:00,38.72,38.74,38.66,38.66,16800.0,21.1778,21.1888,21.145,21.145,16800.0
2008-07-23 13:30:00,38.66,38.67,38.54,38.56,37800.0,21.145,21.1505,21.0794,21.0903,37800.0
2008-07-23 13:35:00,38.57,38.69,38.53,38.69,33300.0,21.0958,21.1614,21.0739,21.1614,33300.0
2008-07-23 13:40:00,38.69,38.82,38.66,38.82,84600.0,21.1614,21.2325,21.145,21.2325,84600.0
2008-07-23 13:45:00,38.82,38.89,38.77,38.8,54100.0,21.2325,21.2708,21.2052,21.2216,54100.0
2008-07-23 13:50:00,38.8,38.83,38.64,38.65,39000.0,21.2216,21.238,21.1341,21.1395,39000.0
2008-07-23 13:55:00,38.66,38.74,38.58,38.72,48500.0,21.145,21.1888,21.1012,21.1778,48500.0
2008-07-23 14:00:00,38.71,38.85,38.66,38.79,43100.0,21.1723,21.2489,21.145,21.2161,43100.0
2008-07-23 14:05:00,38.79,38.88,38.77,38.8,51900.0,21.2161,21.2653,21.2052,21.2216,51900.0
2008-07-23 14:10:00,38.82,38.84,38.74,38.77,54300.0,21.2325,21.2435,21.1888,21.2052,54300.0
2008-07-23 14:15:00,38.76,38.88,38.76,38.81,29100.0,21.1997,21.2653,21.1997,21.227,29100.0
2008-07-23 14:20:00,38.81,38.95,38.8,38.91,47500.0,21.227,21.3036,21.2216,21.2817,47500.0
2008-07-23 14:25:00,38.89,39.04,38.86,39.0,66300.0,21.2708,21.3528,21.2544,21.331,66300.0
2008-07-23 14:30:00,39.01,39.14,39.0,39.1,104600.0,21.3364,21.4075,21.331,21.3857,104600.0
2008-07-23 14:35:00,39.12,39.15,38.93,39.06,60000.0,21.3966,21.413,21.2927,21.3638,60000.0
2008-07-23 14:40:00,39.03,39.05,38.96,39.05,28300.0,21.3474,21.3583,21.3091,21.3583,28300.0
2008-07-23 14:45:00,39.05,39.08,38.98,38.98,35600.0,21.3583,21.3747,21.32,21.32,35600.0
2008-07-23 14:50:00,38.98,39.07,38.98,39.02,27800.0,21.32,21.3693,21.32,21.3419,27800.0
2008-07-23 14:55:00,39.02,39.07,38.97,39.03,25200.0,21.3419,21.3693,21.3146,21.3474,25200.0
2008-07-23 15:00:00,39.03,39.04,38.92,38.94,50300.0,21.3474,21.3528,21.2872,21.2981,50300.0
2008-07-23 15:05:00,38.95,39.02,38.95,39.0,30200.0,21.3036,21.3419,21.3036,21.331,30200.0
2008-07-23 15:10:00,39.0,39.08,38.99,39.06,42300.0,21.331,21.3747,21.3255,21.3638,42300.0
2008-07-23 15:15:00,39.06,39.08,39.0,39.06,69200.0,21.3638,21.3747,21.331,21.3638,69200.0
2008-07-23 15:20:00,39.05,39.07,39.03,39.04,55600.0,21.3583,21.3693,21.3474,21.3528,55600.0
2008-07-23 15:25:00,39.04,39.07,38.96,38.97,56800.0,21.3528,21.3693,21.3091,21.3146,56800.0
2008-07-23 15:30:00,38.98,39.04,38.94,38.97,70700.0,21.32,21.3528,21.2981,21.3146,70700.0
2008-07-23 15:35:00,38.98,39.04,38.92,38.95,64300.0,21.32,21.3528,21.2872,21.3036,64300.0
2008-07-23 15:40:00,38.94,39.02,38.9,38.96,64300.0,21.2981,21.3419,21.2763,21.3091,64300.0
2008-07-23 15:45:00,38.96,39.04,38.93,39.03,55900.0,21.3091,21.3528,21.2927,21.3474,55900.0
2008-07-23 15:50:00,39.04,39.15,39.03,39.07,75500.0,21.3528,21.413,21.3474,21.3693,75500.0
2008-07-23 15:55:00,39.07,39.13,39.05,39.13,62300.0,21.3693,21.4021,21.3583,21.4021,62300.0
2008-07-24 09:30:00,38.9,39.02,38.35,38.42,68100.0,21.2763,21.3419,20.9754,21.0137,68100.0
2008-07-24 09:35:00,38.42,38.49,38.29,38.41,35600.0,21.0137,21.052,20.9426,21.0083,35600.0
2008-07-24 09:40:00,38.35,38.44,38.21,38.42,36600.0,20.9754,21.0247,20.8989,21.0137,36600.0
2008-07-24 09:45:00,38.42,38.61,38.29,38.3,49500.0,21.0137,21.1177,20.9426,20.9481,49500.0
2008-07-24 09:50:00,38.27,38.35,38.1,38.32,61400.0,20.9317,20.9754,20.8387,20.959,61400.0
2008-07-24 09:55:00,38.31,38.31,38.03,38.17,58800.0,20.9536,20.9536,20.8004,20.877,58800.0
2008-07-24 10:00:00,38.16,38.17,37.92,38.01,117100.0,20.8715,20.877,20.7403,20.7895,117100.0
2008-07-24 10:05:00,37.98,37.98,37.8,37.8,48100.0,20.7731,20.7731,20.6746,20.6746,48100.0
2008-07-24 10:10:00,37.8,37.8,37.62,37.73,46400.0,20.6746,20.6746,20.5762,20.6363,46400.0
2008-07-24 10:15:00,37.72,37.94,37.71,37.83,41800.0,20.6309,20.7512,20.6254,20.691,41800.0
2008-07-24 10:20:00,37.84,37.89,37.76,37.84,30900.0,20.6965,20.7239,20.6527,20.6965,30900.0
2008-07-24 10:25:00,37.83,37.87,37.77,37.84,25100.0,20.691,20.7129,20.6582,20.6965,25100.0
2008-07-24 10:30:00,37.85,37.9,37.77,37.77,35400.0,20.702,20.7293,20.6582,20.6582,35400.0
2008-07-24 10:35:00,37.77,37.85,37.73,37.74,75800.0,20.6582,20.702,20.6363,20.6418,75800.0
2008-07-24 10:40:00,37.72,37.76,37.57,37.58,86800.0,20.6309,20.6527,20.5488,20.5543,86800.0
2008-07-24 10:45:00,37.59,37.75,37.54,37.58,70300.0,20.5598,20.6473,20.5324,20.5543,70300.0
2008-07-24 10:50:00,37.59,37.64,37.46,37.55,122700.0,20.5598,20.5871,20.4887,20.5379,122700.0
2008-07-24 10:55:00,37.56,37.63,37.5,37.53,43000.0,20.5434,20.5816,20.5105,20.527,43000.0
2008-07-24 11:00:00,37.53,37.59,37.46,37.51,70300.0,20.527,20.5598,20.4887,20.516,70300.0
2008-07-24 11:05:00,37.52,37.56,37.41,37.42,79300.0,20.5215,20.5434,20.4613,20.4668,79300.0
2008-07-24 11:10:00,37.42,37.45,37.35,37.43,89700.0,20.4668,20.4832,20.4285,20.4723,89700.0
2008-07-24 11:15:00,37.42,37.44,37.24,37.38,127800.0,20.4668,20.4777,20.3683,20.4449,127800.0
2008-07-24 11:20:00,37.38,37.49,37.35,37.45,61600.0,20.4449,20.5051,20.4285,20.4832,61600.0
2008-07-24 11:25:00,37.45,37.51,37.39,37.44,21400.0,20.4832,20.516,20.4504,20.4777,21400.0
2008-07-24 11:30:00,37.44,37.54,37.33,37.41,67500.0,20.4777,20.5324,20.4176,20.4613,67500.0
2008-07-24 11:35:00,37.43,37.61,37.43,37.61,36500.0,20.4723,20.5707,20.4723,20.5707,36500.0
2008-07-24 11:40:00,37.62,37.65,37.57,37.65,33600.0,20.5762,20.5926,20.5488,20.5926,33600.0
2008-07-24 11:45:00,37.65,37.76,37.64,37.72,46600.0,20.5926,20.6527,20.5871,20.6309,46600.0
2008-07-24 11:50:00,37.73,37.78,37.73,37.74,39000.0,20.6363,20.6637,20.6363,20.6418,39000.0
2008-07-24 11:55:00,37.75,37.86,37.71,37.84,32500.0,20.6473,20.7074,20.6254,20.6965,32500.0
2008-07-24 12:00:00,37.85,37.92,37.83,37.85,61500.0,20.702,20.7403,20.691,20.702,61500.0
2008-07-24 12:05:00,37.84,37.92,37.83,37.9,18800.0,20.6965,20.7403,20.691,20.7293,18800.0
2008-07-24 12:10:00,37.89,37.89,37.83,37.83,21800.0,20.7239,20.7239,20.691,20.691,21800.0
2008-07-24 12:15:00,37.83,37.87,37.75,37.75,42200.0,20.691,20.7129,20.6473,20.6473,42200.0
2008-07-24 12:20:00,37.75,37.85,37.75,37.8,11000.0,20.6473,20.702,20.6473,20.6746,11000.0
2008-07-24 12:25:00,37.79,37.81,37.71,37.72,16000.0,20.6692,20.6801,20.6254,20.6309,16000.0
2008-07-24 12:30:00,37.72,37.78,37.7,37.75,23900.0,20.6309,20.6637,20.6199,20.6473,23900.0
2008-07-24 12:35:00,37.76,37.79,37.7,37.74,28100.0,20.6527,20.6692,20.6199,20.6418,28100.0
2008-07-24 12:40:00,37.75,37.8,37.72,37.78,28500.0,20.6473,20.6746,20.6309,20.6637,28500.0
2008-07-24 12:45:00,37.77,37.89,37.76,37.82,33400.0,20.6582,20.7239,20.6527,20.6856,33400.0
2008-07-24 12:50:00,37.83,37.87,37.78,37.87,37400.0,20.691,20.7129,20.6637,20.7129,37400.0
2008-07-24 12:55:00,37.87,37.93,37.8,37.82,47100.0,20.7129,20.7457,20.6746,20.6856,47100.0
2008-07-24 13:00:00,37.82,37.82,37.7,37.72,42300.0,20.6856,20.6856,20.6199,20.6309,42300.0
2008-07-24 13:05:00,37.72,37.74,37.69,37.73,27100.0,20.6309,20.6418,20.6145,20.6363,27100.0
2008-07-24 13:10:00,37.74,37.89,37.74,37.79,62600.0,20.6418,20.7239,20.6418,20.6692,62600.0
2008-07-24 13:15:00,37.8,37.94,37.8,37.83,61000.0,20.6746,20.7512,20.6746,20.691,61000.0
2008-07-24 13:20:00,37.83,37.96,37.83,37.94,21700.0,20.691,20.7621,20.691,20.7512,21700.0
2008-07-24 13:25:00,37.94,38.04,37.87,38.0,59200.0,20.7512,20.8059,20.7129,20.784,59200.0
2008-07-24 13:30:00,38.0,38.07,37.95,37.95,57900.0,20.784,20.8223,20.7567,20.7567,57900.0
2008-07-24 13:35:00,37.93,38.0,37.88,37.95,40500.0,20.7457,20.784,20.7184,20.7567,40500.0
2008-07-24 13:40:00,37.94,38.03,37.89,37.93,55200.0,20.7512,20.8004,20.7239,20.7457,55200.0
2008-07-24 13:45:00,37.91,38.01,37.9,38.01,31400.0,20.7348,20.7895,20.7293,20.7895,31400.0
2008-07-24 13:50:00,38.01,38.06,37.91,38.04,44700.0,20.7895,20.8168,20.7348,20.8059,44700.0
2008-07-24 13:55:00,38.02,38.08,38.0,38.08,33500.0,20.795,20.8278,20.784,20.8278,33500.0
2008-07-24 14:00:00,38.07,38.11,38.02,38.1,49100.0,20.8223,20.8442,20.795,20.8387,49100.0
2008-07-24 14:05:00,38.11,38.11,37.98,38.0,35100.0,20.8442,20.8442,20.7731,20.784,35100.0
2008-07-24 14:10:00,38.0,38.01,37.91,38.01,48800.0,20.784,20.7895,20.7348,20.7895,48800.0
2008-07-24 14:15:00,37.99,38.01,37.91,38.01,28500.0,20.7785,20.7895,20.7348,20.7895,28500.0
2008-07-24 14:20:00,38.0,38.01,37.88,37.97,93300.0,20.784,20.7895,20.7184,20.7676,93300.0
2008-07-24 14:25:00,37.96,38.0,37.93,37.94,45800.0,20.7621,20.784,20.7457,20.7512,45800.0
2008-07-24 14:30:00,37.94,37.94,37.92,37.94,49800.0,20.7512,20.7512,20.7403,20.7512,49800.0
2008-07-24 14:35:00,37.94,37.99,37.91,37.99,54700.0,20.7512,20.7785,20.7348,20.7785,54700.0
2008-07-24 14:40:00,37.98,38.0,37.91,37.96,36800.0,20.7731,20.784,20.7348,20.7621,36800.0
2008-07-24 14:45:00,37.95,37.96,37.93,37.94,45300.0,20.7567,20.7621,20.7457,20.7512,45300.0
2008-07-24 14:50:00,37.95,37.97,37.92,37.96,42500.0,20.7567,20.7676,20.7403,20.7621,42500.0
2008-07-24 14:55:00,37.95,38.03,37.93,37.97,50500.0,20.7567,20.8004,20.7457,20.7676,50500.0
2008-07-24 15:00:00,37.98,38.06,37.95,38.05,52100.0,20.7731,20.8168,20.7567,20.8114,52100.0
2008-07-24 15:05:00,38.05,38.05,37.98,38.03,86600.0,20.8114,20.8114,20.7731,20.8004,86600.0
2008-07-24 15:10:00,38.04,38.07,37.97,38.04,80400.0,20.8059,20.8223,20.7676,20.8059,80400.0
2008-07-24 15:15:00,38.04,38.04,37.94,37.99,48400.0,20.8059,20.8059,20.7512,20.7785,48400.0
2008-07-24 15:20:00,37.98,38.01,37.95,37.95,36000.0,20.7731,20.7895,20.7567,20.7567,36000.0
2008-07-24 15:25:00,37.95,38.02,37.95,37.95,50000.0,20.7567,20.795,20.7567,20.7567,50000.0
2008-07-24 15:30:00,37.94,37.95,37.88,37.89,57400.0,20.7512,20.7567,20.7184,20.7239,57400.0
2008-07-24 15:35:00,37.9,37.94,37.88,37.94,56600.0,20.7293,20.7512,20.7184,20.7512,56600.0
2008-07-24 15:40:00,37.94,37.96,37.86,37.88,81500.0,20.7512,20.7621,20.7074,20.7184,81500.0
2008-07-24 15:45:00,37.88,37.91,37.81,37.85,55000.0,20.7184,20.7348,20.6801,20.702,55000.0
2008-07-24 15:50:00,37.85,37.94,37.83,37.94,104500.0,20.702,20.7512,20.691,20.7512,104500.0
2008-07-24 15:55:00,37.94,38.03,37.93,38.0,186200.0,20.7512,20.8004,20.7457,20.784,186200.0
2008-07-25 09:30:00,38.08,38.08,37.82,38.0,69600.0,20.8278,20.8278,20.6856,20.784,69600.0
2008-07-25 09:35:00,38.0,38.1,37.92,37.98,69500.0,20.784,20.8387,20.7403,20.7731,69500.0
2008-07-25 09:40:00,37.97,37.97,37.37,37.38,85400.0,20.7676,20.7676,20.4394,20.4449,85400.0
2008-07-25 09:45:00,37.4,37.43,37.21,37.3,98800.0,20.4558,20.4723,20.3519,20.4012,98800.0
2008-07-25 09:50:00,37.31,37.31,36.91,36.91,136000.0,20.4066,20.4066,20.1878,20.1878,136000.0
2008-07-25 09:55:00,36.91,37.27,36.91,37.15,136600.0,20.1878,20.3847,20.1878,20.3191,136600.0
2008-07-25 10:00:00,37.14,37.57,37.12,37.54,114500.0,20.3136,20.5488,20.3027,20.5324,114500.0
2008-07-25 10:05:00,37.56,37.95,37.56,37.88,167500.0,20.5434,20.7567,20.5434,20.7184,167500.0
2008-07-25 10:10:00,37.87,38.1,37.82,38.05,105000.0,20.7129,20.8387,20.6856,20.8114,105000.0
2008-07-25 10:15:00,38.05,38.16,37.83,37.95,93800.0,20.8114,20.8715,20.691,20.7567,93800.0
2008-07-25 10:20:00,37.93,37.95,37.8,37.86,60500.0,20.7457,20.7567,20.6746,20.7074,60500.0
2008-07-25 10:25:00,37.84,37.91,37.74,37.83,57400.0,20.6965,20.7348,20.6418,20.691,57400.0
2008-07-25 10:30:00,37.81,37.89,37.78,37.87,51100.0,20.6801,20.7239,20.6637,20.7129,51100.0
2008-07-25 10:35:00,37.86,38.02,37.82,37.96,42100.0,20.7074,20.795,20.6856,20.7621,42100.0
2008-07-25 10:40:00,37.94,37.98,37.85,37.92,30200.0,20.7512,20.7731,20.702,20.7403,30200.0
2008-07-25 10:45:00,37.92,38.09,37.92,38.03,42900.0,20.7403,20.8332,20.7403,20.8004,42900.0
2008-07-25 10:50:00,38.03,38.08,37.93,37.95,33900.0,20.8004,20.8278,20.7457,20.7567,33900.0
2008-07-25 10:55:00,37.95,38.07,37.84,38.04,50300.0,20.7567,20.8223,20.6965,20.8059,50300.0
2008-07-25 11:00:00,38.04,38.04,37.9,37.9,18600.0,20.8059,20.8059,20.7293,20.7293,18600.0
2008-07-25 11:05:00,37.9,37.98,37.9,37.98,13600.0,20.7293,20.7731,20.7293,20.7731,13600.0
2008-07-25 11:10:00,37.98,38.03,37.94,38.0,19900.0,20.7731,20.8004,20.7512,20.784,19900.0
2008-07-25 11:15:00,38.0,38.02,37.94,38.0,20800.0,20.784,20.795,20.7512,20.784,20800.0
2008-07-25 11:20:00,38.0,38.04,37.9,37.95,24300.0,20.784,20.8059,20.7293,20.7567,24300.0
2008-07-25 11:25:00,37.95,37.96,37.9,37.95,8300.0,20.7567,20.7621,20.7293,20.7567,8300.0
2008-07-25 11:30:00,37.96,38.04,37.96,38.0,19300.0,20.7621,20.8059,20.7621,20.784,19300.0
2008-07-25 11:35:00,38.0,38.05,37.98,37.98,27000.0,20.784,20.8114,20.7731,20.7731,27000.0
2008-07-25 11:40:00,37.97,37.98,37.88,37.94,32800.0,20.7676,20.7731,20.7184,20.7512,32800.0
2008-07-25 11:45:00,37.96,38.0,37.94,37.94,17000.0,20.7621,20.784,20.7512,20.7512,17000.0
2008-07-25 11:50:00,37.93,38.0,37.92,37.93,12500.0,20.7457,20.784,20.7403,20.7457,12500.0
2008-07-25 11:55:00,37.93,37.99,37.9,37.92,13300.0,20.7457,20.7785,20.7293,20.7403,13300.0
2008-07-25 12:00:00,37.91,37.93,37.85,37.91,15800.0,20.7348,20.7457,20.702,20.7348,15800.0
2008-07-25 12:05:00,37.92,37.92,37.84,37.87,25400.0,20.7403,20.7403,20.6965,20.7129,25400.0
2008-07-25 12:10:00,37.85,37.9,37.82,37.87,11600.0,20.702,20.7293,20.6856,20.7129,11600.0
2008-07-25 12:15:00,37.86,37.86,37.68,37.7,24300.0,20.7074,20.7074,20.609,20.6199,24300.0
2008-07-25 12:20:00,37.69,37.75,37.69,37.72,29100.0,20.6145,20.6473,20.6145,20.6309,29100.0
2008-07-25 12:25:00,37.71,37.8,37.71,37.78,11300.0,20.6254,20.6746,20.6254,20.6637,11300.0
2008-07-25 12:30:00,37.78,37.81,37.75,37.77,16200.0,20.6637,20.6801,20.6473,20.6582,16200.0
2008-07-25 12:35:00,37.77,37.79,37.71,37.72,12800.0,20.6582,20.6692,20.6254,20.6309,12800.0
2008-07-25 12:40:00,37.71,37.85,37.71,37.85,15000.0,20.6254,20.702,20.6254,20.702,15000.0
2008-07-25 12:45:00,37.85,37.85,37.74,37.77,19800.0,20.702,20.702,20.6418,20.6582,19800.0
2008-07-25 12:50:00,37.78,37.83,37.72,37.72,8800.0,20.6637,20.691,20.6309,20.6309,8800.0
2008-07-25 12:55:00,37.72,37.81,37.7,37.74,14000.0,20.6309,20.6801,20.6199,20.6418,14000.0
2008-07-25 13:00:00,37.76,37.89,37.75,37.85,22400.0,20.6527,20.7239,20.6473,20.702,22400.0
2008-07-25 13:05:00,37.86,37.87,37.8,37.84,32000.0,20.7074,20.7129,20.6746,20.6965,32000.0
2008-07-25 13:10:00,37.84,37.86,37.63,37.65,24900.0,20.6965,20.7074,20.5816,20.5926,24900.0
2008-07-25 13:15:00,37.66,37.81,37.66,37.71,43900.0,20.5981,20.6801,20.5981,20.6254,43900.0
2008-07-25 13:20:00,37.71,37.73,37.65,37.65,22400.0,20.6254,20.6363,20.5926,20.5926,22400.0
2008-07-25 13:25:00,37.66,37.7,37.6,37.61,21000.0,20.5981,20.6199,20.5652,20.5707,21000.0
2008-07-25 13:30:00,37.61,37.66,37.6,37.64,12100.0,20.5707,20.5981,20.5652,20.5871,12100.0
2008-07-25 13:35:00,37.65,37.68,37.62,37.66,16600.0,20.5926,20.609,20.5762,20.5981,16600.0
2008-07-25 13:40:00,37.64,37.66,37.5,37.51,20900.0,20.5871,20.5981,20.5105,20.516,20900.0
2008-07-25 13:45:00,37.51,37.54,37.49,37.52,37400.0,20.516,20.5324,20.5051,20.5215,37400.0
2008-07-25 13:50:00,37.53,37.58,37.49,37.54,22900.0,20.527,20.5543,20.5051,20.5324,22900.0
2008-07-25 13:55:00,37.56,37.58,37.49,37.51,21900.0,20.5434,20.5543,20.5051,20.516,21900.0
2008-07-25 14:00:00,37.51,37.62,37.48,37.52,44800.0,20.516,20.5762,20.4996,20.5215,44800.0
2008-07-25 14:05:00,37.51,37.66,37.45,37.62,34600.0,20.516,20.5981,20.4832,20.5762,34600.0
2008-07-25 14:10:00,37.62,37.62,37.5,37.54,18500.0,20.5762,20.5762,20.5105,20.5324,18500.0
2008-07-25 14:15:00,37.52,37.62,37.52,37.57,24100.0,20.5215,20.5762,20.5215,20.5488,24100.0
2008-07-25 14:20:00,37.58,37.58,37.48,37.54,25400.0,20.5543,20.5543,20.4996,20.5324,25400.0
2008-07-25 14:25:00,37.53,37.61,37.53,37.58,23100.0,20.527,20.5707,20.527,20.5543,23100.0
2008-07-25 14:30:00,37.58,37.64,37.56,37.61,18000.0,20.5543,20.5871,20.5434,20.5707,18000.0
2008-07-25 14:35:00,37.62,37.66,37.61,37.63,33300.0,20.5762,20.5981,20.5707,20.5816,33300.0
2008-07-25 14:40:00,37.63,37.64,37.53,37.56,33600.0,20.5816,20.5871,20.527,20.5434,33600.0
2008-07-25 14:45:00,37.57,37.62,37.57,37.58,25700.0,20.5488,20.5762,20.5488,20.5543,25700.0
2008-07-25 14:50:00,37.6,37.72,37.54,37.71,34600.0,20.5652,20.6309,20.5324,20.6254,34600.0
2008-07-25 14:55:00,37.71,37.71,37.64,37.65,19900.0,20.6254,20.6254,20.5871,20.5926,19900.0
2008-07-25 15:00:00,37.65,37.66,37.54,37.59,50400.0,20.5926,20.5981,20.5324,20.5598,50400.0
2008-07-25 15:05:00,37.59,37.62,37.57,37.61,17700.0,20.5598,20.5762,20.5488,20.5707,17700.0
2008-07-25 15:10:00,37.6,37.62,37.51,37.55,39800.0,20.5652,20.5762,20.516,20.5379,39800.0
2008-07-25 15:15:00,37.55,37.61,37.51,37.6,42600.0,20.5379,20.5707,20.516,20.5652,42600.0
2008-07-25 15:20:00,37.59,37.6,37.5,37.51,124600.0,20.5598,20.5652,20.5105,20.516,124600.0
2008-07-25 15:25:00,37.51,37.52,37.44,37.45,120200.0,20.516,20.5215,20.4777,20.4832,120200.0
2008-07-25 15:30:00,37.45,37.46,37.35,37.4,116300.0,20.4832,20.4887,20.4285,20.4558,116300.0
2008-07-25 15:35:00,37.4,37.41,37.36,37.37,73200.0,20.4558,20.4613,20.434,20.4394,73200.0
2008-07-25 15:40:00,37.38,37.4,37.29,37.34,197200.0,20.4449,20.4558,20.3957,20.423,197200.0
2008-07-25 15:45:00,37.35,37.4,37.32,37.38,149200.0,20.4285,20.4558,20.4121,20.4449,149200.0
2008-07-25 15:50:00,37.38,37.47,37.32,37.33,187900.0,20.4449,20.4941,20.4121,20.4176,187900.0
2008-07-25 15:55:00,37.33,37.37,37.18,37.18,293200.0,20.4176,20.4394,20.3355,20.3355,293200.0
2008-07-28 09:30:00,36.97,37.05,36.74,36.89,90400.0,20.2207,20.2644,20.0949,20.1769,90400.0
2008-07-28 09:35:00,36.93,37.22,36.9,37.15,56000.0,20.1988,20.3574,20.1824,20.3191,56000.0
2008-07-28 09:40:00,37.14,37.16,36.59,36.59,93900.0,20.3136,20.3246,20.0128,20.0128,93900.0
2008-07-28 09:45:00,36.59,36.61,36.38,36.47,142000.0,20.0128,20.0238,19.898,19.9472,142000.0
2008-07-28 09:50:00,36.5,36.7,36.47,36.56,97800.0,19.9636,20.073,19.9472,19.9964,97800.0
2008-07-28 09:55:00,36.56,36.57,36.32,36.39,85300.0,19.9964,20.0019,19.8651,19.9034,85300.0
2008-07-28 10:00:00,36.4,36.56,36.37,36.55,65800.0,19.9089,19.9964,19.8925,19.9909,65800.0
2008-07-28 10:05:00,36.53,36.69,36.45,36.68,115200.0,19.98,20.0675,19.9362,20.062,115200.0
2008-07-28 10:10:00,36.67,36.74,36.62,36.64,70600.0,20.0566,20.0949,20.0292,20.0402,70600.0
2008-07-28 10:15:00,36.62,36.83,36.62,36.83,73000.0,20.0292,20.1441,20.0292,20.1441,73000.0
2008-07-28 10:20:00,36.82,36.82,36.65,36.67,91100.0,20.1386,20.1386,20.0456,20.0566,91100.0
2008-07-28 10:25:00,36.69,36.72,36.61,36.71,76900.0,20.0675,20.0839,20.0238,20.0785,76900.0
2008-07-28 10:30:00,36.72,36.77,36.66,36.71,62700.0,20.0839,20.1113,20.0511,20.0785,62700.0
2008-07-28 10:35:00,36.7,36.8,36.69,36.74,42400.0,20.073,20.1277,20.0675,20.0949,42400.0
2008-07-28 10:40:00,36.74,36.75,36.49,36.63,201400.0,20.0949,20.1003,19.9581,20.0347,201400.0
2008-07-28 10:45:00,36.63,36.75,36.63,36.75,46200.0,20.0347,20.1003,20.0347,20.1003,46200.0
2008-07-28 10:50:00,36.74,36.78,36.71,36.76,64600.0,20.0949,20.1167,20.0785,20.1058,64600.0
2008-07-28 10:55:00,36.76,36.8,36.73,36.78,38600.0,20.1058,20.1277,20.0894,20.1167,38600.0
2008-07-28 11:00:00,36.79,36.87,36.76,36.79,33400.0,20.1222,20.166,20.1058,20.1222,33400.0
2008-07-28 11:05:00,36.8,36.85,36.72,36.83,58300.0,20.1277,20.155,20.0839,20.1441,58300.0
2008-07-28 11:10:00,36.83,36.88,36.76,36.79,42300.0,20.1441,20.1714,20.1058,20.1222,42300.0
2008-07-28 11:15:00,36.78,36.78,36.69,36.72,23400.0,20.1167,20.1167,20.0675,20.0839,23400.0
2008-07-28 11:20:00,36.71,36.74,36.68,36.71,22100.0,20.0785,20.0949,20.062,20.0785,22100.0
2008-07-28 11:25:00,36.71,36.75,36.59,36.63,66500.0,20.0785,20.1003,20.0128,20.0347,66500.0
2008-07-28 11:30:00,36.64,36.67,36.53,36.56,40100.0,20.0402,20.0566,19.98,19.9964,40100.0
2008-07-28 11:35:00,36.56,36.57,36.52,36.54,35300.0,19.9964,20.0019,19.9745,19.9855,35300.0
2008-07-28 11:40:00,36.53,36.55,36.5,36.53,46300.0,19.98,19.9909,19.9636,19.98,46300.0
2008-07-28 11:45:00,36.54,36.56,36.5,36.54,46400.0,19.9855,19.9964,19.9636,19.9855,46400.0
2008-07-28 11:50:00,36.53,36.58,36.5,36.54,27200.0,19.98,20.0074,19.9636,19.9855,27200.0
2008-07-28 11:55:00,36.55,36.58,36.52,36.53,40500.0,19.9909,20.0074,19.9745,19.98,40500.0
2008-07-28 12:00:00,36.52,36.57,36.5,36.57,32400.0,19.9745,20.0019,19.9636,20.0019,32400.0
2008-07-28 12:05:00,36.57,36.59,36.54,36.59,49100.0,20.0019,20.0128,19.9855,20.0128,49100.0
2008-07-28 12:10:00,36.59,36.61,36.51,36.52,27400.0,20.0128,20.0238,19.9691,19.9745,27400.0
2008-07-28 12:15:00,36.52,36.58,36.52,36.54,31900.0,19.9745,20.0074,19.9745,19.9855,31900.0
2008-07-28 12:20:00,36.55,36.59,36.52,36.54,27200.0,19.9909,20.0128,19.9745,19.9855,27200.0
2008-07-28 12:25:00,36.55,36.59,36.53,36.56,22300.0,19.9909,20.0128,19.98,19.9964,22300.0
2008-07-28 12:30:00,36.56,36.61,36.55,36.55,31900.0,19.9964,20.0238,19.9909,19.9909,31900.0
2008-07-28 12:35:00,36.55,36.58,36.52,36.58,28800.0,19.9909,20.0074,19.9745,20.0074,28800.0
2008-07-28 12:40:00,36.58,36.58,36.52,36.54,67300.0,20.0074,20.0074,19.9745,19.9855,67300.0
2008-07-28 12:45:00,36.54,36.58,36.53,36.58,32900.0,19.9855,20.0074,19.98,20.0074,32900.0
2008-07-28 12:50:00,36.58,36.65,36.55,36.6,71200.0,20.0074,20.0456,19.9909,20.0183,71200.0
2008-07-28 12:55:00,36.59,36.6,36.52,36.55,35900.0,20.0128,20.0183,19.9745,19.9909,35900.0
2008-07-28 13:00:00,36.55,36.55,36.49,36.52,31600.0,19.9909,19.9909,19.9581,19.9745,31600.0
2008-07-28 13:05:00,36.52,36.56,36.5,36.56,54700.0,19.9745,19.9964,19.9636,19.9964,54700.0
2008-07-28 13:10:00,36.56,36.61,36.56,36.61,24900.0,19.9964,20.0238,19.9964,20.0238,24900.0
2008-07-28 13:15:00,36.61,36.62,36.58,36.58,16900.0,20.0238,20.0292,20.0074,20.0074,16900.0
2008-07-28 13:20:00,36.56,36.59,36.56,36.58,16000.0,19.9964,20.0128,19.9964,20.0074,16000.0
2008-07-28 13:25:00,36.57,36.6,36.54,36.59,37900.0,20.0019,20.0183,19.9855,20.0128,37900.0
2008-07-28 13:30:00,36.58,36.62,36.57,36.58,24100.0,20.0074,20.0292,20.0019,20.0074,24100.0
2008-07-28 13:35:00,36.57,36.59,36.54,36.54,23800.0,20.0019,20.0128,19.9855,19.9855,23800.0
2008-07-28 13:40:00,36.54,36.61,36.54,36.56,29100.0,19.9855,20.0238,19.9855,19.9964,29100.0
2008-07-28 13:45:00,36.56,36.58,36.53,36.53,29400.0,19.9964,20.0074,19.98,19.98,29400.0
2008-07-28 13:50:00,36.53,36.57,36.52,36.54,30800.0,19.98,20.0019,19.9745,19.9855,30800.0
2008-07-28 13:55:00,36.55,36.61,36.53,36.54,28600.0,19.9909,20.0238,19.98,19.9855,28600.0
2008-07-28 14:00:00,36.54,36.59,36.52,36.57,32100.0,19.9855,20.0128,19.9745,20.0019,32100.0
2008-07-28 14:05:00,36.57,36.57,36.52,36.54,26200.0,20.0019,20.0019,19.9745,19.9855,26200.0
2008-07-28 14:10:00,36.54,36.56,36.51,36.51,41800.0,19.9855,19.9964,19.9691,19.9691,41800.0
2008-07-28 14:15:00,36.5,36.52,36.4,36.43,72300.0,19.9636,19.9745,19.9089,19.9253,72300.0
2008-07-28 14:20:00,36.43,36.5,36.41,36.5,63600.0,19.9253,19.9636,19.9144,19.9636,63600.0
2008-07-28 14:25:00,36.49,36.5,36.44,36.45,41100.0,19.9581,19.9636,19.9308,19.9362,41100.0
2008-07-28 14:30:00,36.44,36.49,36.4,36.45,107100.0,19.9308,19.9581,19.9089,19.9362,107100.0
2008-07-28 14:35:00,36.43,36.48,36.43,36.44,90700.0,19.9253,19.9527,19.9253,19.9308,90700.0
2008-07-28 14:40:00,36.44,36.47,36.34,36.36,50800.0,19.9308,19.9472,19.8761,19.887,50800.0
2008-07-28 14:45:00,36.35,36.38,36.3,36.36,68900.0,19.8816,19.898,19.8542,19.887,68900.0
2008-07-28 14:50:00,36.36,36.37,36.31,36.32,54800.0,19.887,19.8925,19.8597,19.8651,54800.0
2008-07-28 14:55:00,36.32,36.32,36.15,36.18,94200.0,19.8651,19.8651,19.7722,19.7886,94200.0
2008-07-28 15:00:00,36.18,36.28,36.17,36.25,67700.0,19.7886,19.8433,19.7831,19.8269,67700.0
2008-07-28 15:05:00,36.26,36.28,36.19,36.27,81400.0,19.8323,19.8433,19.794,19.8378,81400.0
2008-07-28 15:10:00,36.29,36.33,36.26,36.29,79400.0,19.8487,19.8706,19.8323,19.8487,79400.0
2008-07-28 15:15:00,36.3,36.33,36.25,36.3,84700.0,19.8542,19.8706,19.8269,19.8542,84700.0
2008-07-28 15:20:00,36.3,36.35,36.25,36.3,94300.0,19.8542,19.8816,19.8269,19.8542,94300.0
2008-07-28 15:25:00,36.3,36.31,36.26,36.28,71300.0,19.8542,19.8597,19.8323,19.8433,71300.0
2008-07-28 15:30:00,36.27,36.31,36.24,36.28,98000.0,19.8378,19.8597,19.8214,19.8433,98000.0
2008-07-28 15:35:00,36.29,36.29,36.22,36.23,91100.0,19.8487,19.8487,19.8104,19.8159,91100.0
2008-07-28 15:40:00,36.23,36.28,36.23,36.26,72300.0,19.8159,19.8433,19.8159,19.8323,72300.0
2008-07-28 15:45:00,36.25,36.27,36.23,36.23,157300.0,19.8269,19.8378,19.8159,19.8159,157300.0
2008-07-28 15:50:00,36.23,36.28,36.17,36.25,169600.0,19.8159,19.8433,19.7831,19.8269,169600.0
2008-07-28 15:55:00,36.24,36.32,36.23,36.3,143900.0,19.8214,19.8651,19.8159,19.8542,143900.0
2008-07-29 09:30:00,36.62,36.62,36.2,36.48,60600.0,20.0292,20.0292,19.7995,19.9527,60600.0
2008-07-29 09:35:00,36.48,36.68,36.46,36.47,51000.0,19.9527,20.062,19.9417,19.9472,51000.0
2008-07-29 09:40:00,36.46,36.62,36.41,36.58,32900.0,19.9417,20.0292,19.9144,20.0074,32900.0
2008-07-29 09:45:00,36.55,36.6,36.48,36.53,31300.0,19.9909,20.0183,19.9527,19.98,31300.0
2008-07-29 09:50:00,36.55,36.72,36.43,36.7,43200.0,19.9909,20.0839,19.9253,20.073,43200.0
2008-07-29 09:55:00,36.7,36.77,36.64,36.64,101300.0,20.073,20.1113,20.0402,20.0402,101300.0
2008-07-29 10:00:00,36.64,36.95,36.6,36.95,144100.0,20.0402,20.2097,20.0183,20.2097,144100.0
2008-07-29 10:05:00,36.94,37.22,36.93,37.11,84300.0,20.2043,20.3574,20.1988,20.2972,84300.0
2008-07-29 10:10:00,37.11,37.27,37.0,37.14,68700.0,20.2972,20.3847,20.2371,20.3136,68700.0
2008-07-29 10:15:00,37.14,37.29,37.14,37.25,77700.0,20.3136,20.3957,20.3136,20.3738,77700.0
2008-07-29 10:20:00,37.25,37.25,37.08,37.18,68500.0,20.3738,20.3738,20.2808,20.3355,68500.0
2008-07-29 10:25:00,37.17,37.25,37.03,37.03,56200.0,20.33,20.3738,20.2535,20.2535,56200.0
2008-07-29 10:30:00,37.02,37.18,37.02,37.09,56500.0,20.248,20.3355,20.248,20.2863,56500.0
2008-07-29 10:35:00,37.09,37.13,37.02,37.11,62800.0,20.2863,20.3082,20.248,20.2972,62800.0
2008-07-29 10:40:00,37.11,37.23,37.07,37.2,48300.0,20.2972,20.3629,20.2754,20.3465,48300.0
2008-07-29 10:45:00,37.2,37.27,37.18,37.2,44700.0,20.3465,20.3847,20.3355,20.3465,44700.0
2008-07-29 10:50:00,37.2,37.28,37.18,37.22,33000.0,20.3465,20.3902,20.3355,20.3574,33000.0
2008-07-29 10:55:00,37.21,37.25,37.16,37.18,29200.0,20.3519,20.3738,20.3246,20.3355,29200.0
2008-07-29 11:00:00,37.19,37.2,37.08,37.1,38000.0,20.341,20.3465,20.2808,20.2918,38000.0
2008-07-29 11:05:00,37.1,37.12,36.94,36.96,43600.0,20.2918,20.3027,20.2043,20.2152,43600.0
2008-07-29 11:10:00,36.97,37.0,36.9,37.0,35000.0,20.2207,20.2371,20.1824,20.2371,35000.0
2008-07-29 11:15:00,37.01,37.17,37.01,37.13,33900.0,20.2425,20.33,20.2425,20.3082,33900.0
2008-07-29 11:20:00,37.13,37.14,37.01,37.01,27200.0,20.3082,20.3136,20.2425,20.2425,27200.0
2008-07-29 11:25:00,37.0,37.06,36.95,37.02,35400.0,20.2371,20.2699,20.2097,20.248,35400.0
2008-07-29 11:30:00,37.02,37.13,36.99,37.07,32400.0,20.248,20.3082,20.2316,20.2754,32400.0
2008-07-29 11:35:00,37.07,37.09,36.96,37.06,31300.0,20.2754,20.2863,20.2152,20.2699,31300.0
2008-07-29 11:40:00,37.07,37.26,37.06,37.21,34500.0,20.2754,20.3793,20.2699,20.3519,34500.0
2008-07-29 11:45:00,37.21,37.28,37.21,37.25,39800.0,20.3519,20.3902,20.3519,20.3738,39800.0
2008-07-29 11:50:00,37.24,37.26,37.18,37.19,26600.0,20.3683,20.3793,20.3355,20.341,26600.0
2008-07-29 11:55:00,37.2,37.2,37.14,37.15,13100.0,20.3465,20.3465,20.3136,20.3191,13100.0
2008-07-29 12:00:00,37.15,37.2,37.1,37.1,38000.0,20.3191,20.3465,20.2918,20.2918,38000.0
2008-07-29 12:05:00,37.09,37.11,36.99,37.02,41000.0,20.2863,20.2972,20.2316,20.248,41000.0
2008-07-29 12:10:00,37.03,37.03,36.97,36.98,41500.0,20.2535,20.2535,20.2207,20.2261,41500.0
2008-07-29 12:15:00,36.98,37.02,36.92,36.92,34300.0,20.2261,20.248,20.1933,20.1933,34300.0
2008-07-29 12:20:00,36.92,36.96,36.89,36.91,46600.0,20.1933,20.2152,20.1769,20.1878,46600.0
2008-07-29 12:25:00,36.92,37.02,36.87,36.99,58900.0,20.1933,20.248,20.166,20.2316,58900.0
2008-07-29 12:30:00,37.01,37.09,36.96,37.01,31000.0,20.2425,20.2863,20.2152,20.2425,31000.0
2008-07-29 12:35:00,37.01,37.05,36.94,36.95,21100.0,20.2425,20.2644,20.2043,20.2097,21100.0
2008-07-29 12:40:00,36.96,36.98,36.89,36.92,33200.0,20.2152,20.2261,20.1769,20.1933,33200.0
2008-07-29 12:45:00,36.92,36.97,36.87,36.97,26400.0,20.1933,20.2207,20.166,20.2207,26400.0
2008-07-29 12:50:00,36.96,37.01,36.85,36.87,48500.0,20.2152,20.2425,20.155,20.166,48500.0
2008-07-29 12:55:00,36.86,36.88,36.79,36.84,49500.0,20.1605,20.1714,20.1222,20.1496,49500.0
2008-07-29 13:00:00,36.84,36.89,36.79,36.86,28100.0,20.1496,20.1769,20.1222,20.1605,28100.0
2008-07-29 13:05:00,36.86,36.87,36.77,36.77,22000.0,20.1605,20.166,20.1113,20.1113,22000.0
2008-07-29 13:10:00,36.78,36.78,36.73,36.73,29500.0,20.1167,20.1167,20.0894,20.0894,29500.0
2008-07-29 13:15:00,36.72,36.79,36.69,36.79,33300.0,20.0839,20.1222,20.0675,20.1222,33300.0
2008-07-29 13:20:00,36.78,36.78,36.71,36.78,19800.0,20.1167,20.1167,20.0785,20.1167,19800.0
2008-07-29 13:25:00,36.78,36.89,36.77,36.89,26100.0,20.1167,20.1769,20.1113,20.1769,26100.0
2008-07-29 13:30:00,36.89,36.97,36.86,36.97,24200.0,20.1769,20.2207,20.1605,20.2207,24200.0
2008-07-29 13:35:00,36.97,36.97,36.92,36.92,22500.0,20.2207,20.2207,20.1933,20.1933,22500.0
2008-07-29 13:40:00,36.92,36.94,36.88,36.94,22900.0,20.1933,20.2043,20.1714,20.2043,22900.0
2008-07-29 13:45:00,36.94,36.95,36.87,36.91,25800.0,20.2043,20.2097,20.166,20.1878,25800.0
2008-07-29 13:50:00,36.92,37.05,36.91,37.04,63100.0,20.1933,20.2644,20.1878,20.2589,63100.0
2008-07-29 13:55:00,37.04,37.07,37.03,37.03,30300.0,20.2589,20.2754,20.2535,20.2535,30300.0
2008-07-29 14:00:00,37.03,37.08,37.0,37.05,40900.0,20.2535,20.2808,20.2371,20.2644,40900.0
2008-07-29 14:05:00,37.05,37.05,36.87,36.89,38300.0,20.2644,20.2644,20.166,20.1769,38300.0
2008-07-29 14:10:00,36.89,36.89,36.78,36.82,51200.0,20.1769,20.1769,20.1167,20.1386,51200.0
2008-07-29 14:15:00,36.81,36.97,36.8,36.95,45800.0,20.1331,20.2207,20.1277,20.2097,45800.0
2008-07-29 14:20:00,36.95,36.99,36.94,36.98,23100.0,20.2097,20.2316,20.2043,20.2261,23100.0
2008-07-29 14:25:00,36.99,37.0,36.93,36.95,26700.0,20.2316,20.2371,20.1988,20.2097,26700.0
2008-07-29 14:30:00,36.95,36.99,36.9,36.98,39600.0,20.2097,20.2316,20.1824,20.2261,39600.0
2008-07-29 14:35:00,36.95,36.98,36.89,36.89,21200.0,20.2097,20.2261,20.1769,20.1769,21200.0
2008-07-29 14:40:00,36.89,36.93,36.81,36.82,36100.0,20.1769,20.1988,20.1331,20.1386,36100.0
2008-07-29 14:45:00,36.82,36.91,36.82,36.86,27900.0,20.1386,20.1878,20.1386,20.1605,27900.0
2008-07-29 14:50:00,36.84,36.96,36.8,36.95,24500.0,20.1496,20.2152,20.1277,20.2097,24500.0
2008-07-29 14:55:00,36.95,36.97,36.93,36.94,17200.0,20.2097,20.2207,20.1988,20.2043,17200.0
2008-07-29 15:00:00,36.94,36.99,36.93,36.93,29500.0,20.2043,20.2316,20.1988,20.1988,29500.0
2008-07-29 15:05:00,36.94,36.99,36.93,36.97,28300.0,20.2043,20.2316,20.1988,20.2207,28300.0
2008-07-29 15:10:00,36.97,36.99,36.93,36.97,29700.0,20.2207,20.2316,20.1988,20.2207,29700.0
2008-07-29 15:15:00,36.97,37.08,36.96,37.06,46600.0,20.2207,20.2808,20.2152,20.2699,46600.0
2008-07-29 15:20:00,37.06,37.15,37.06,37.11,56300.0,20.2699,20.3191,20.2699,20.2972,56300.0
2008-07-29 15:25:00,37.11,37.15,37.06,37.09,37500.0,20.2972,20.3191,20.2699,20.2863,37500.0
2008-07-29 15:30:00,37.09,37.1,37.05,37.09,63800.0,20.2863,20.2918,20.2644,20.2863,63800.0
2008-07-29 15:35:00,37.09,37.17,37.03,37.17,89900.0,20.2863,20.33,20.2535,20.33,89900.0
2008-07-29 15:40:00,37.17,37.19,37.05,37.05,134700.0,20.33,20.341,20.2644,20.2644,134700.0
2008-07-29 15:45:00,37.07,37.09,37.0,37.03,82900.0,20.2754,20.2863,20.2371,20.2535,82900.0
2008-07-29 15:50:00,37.04,37.11,36.99,37.05,118800.0,20.2589,20.2972,20.2316,20.2644,118800.0
2008-07-29 15:55:00,37.06,37.08,37.02,37.02,104300.0,20.2699,20.2808,20.248,20.248,104300.0
2008-07-30 09:30:00,37.26,38.11,37.16,38.09,109900.0,20.3793,20.8442,20.3246,20.8332,109900.0
2008-07-30 09:35:00,38.08,38.24,38.01,38.06,112600.0,20.8278,20.9153,20.7895,20.8168,112600.0
2008-07-30 09:40:00,38.06,38.44,37.96,38.42,111400.0,20.8168,21.0247,20.7621,21.0137,111400.0
2008-07-30 09:45:00,38.42,38.44,38.15,38.19,93800.0,21.0137,21.0247,20.8661,20.8879,93800.0
2008-07-30 09:50:00,38.17,38.5,38.13,38.5,126300.0,20.877,21.0575,20.8551,21.0575,126300.0
2008-07-30 09:55:00,38.49,38.52,37.99,38.0,73900.0,21.052,21.0684,20.7785,20.784,73900.0
2008-07-30 10:00:00,38.0,38.18,37.93,38.13,80000.0,20.784,20.8825,20.7457,20.8551,80000.0
2008-07-30 10:05:00,38.12,38.14,38.0,38.11,56800.0,20.8497,20.8606,20.784,20.8442,56800.0
2008-07-30 10:10:00,38.11,38.11,37.96,38.07,57200.0,20.8442,20.8442,20.7621,20.8223,57200.0
2008-07-30 10:15:00,38.07,38.2,38.06,38.19,91500.0,20.8223,20.8934,20.8168,20.8879,91500.0
2008-07-30 10:20:00,38.2,38.23,38.15,38.19,50800.0,20.8934,20.9098,20.8661,20.8879,50800.0
2008-07-30 10:25:00,38.19,38.37,38.15,38.22,34400.0,20.8879,20.9864,20.8661,20.9043,34400.0
2008-07-30 10:30:00,38.21,38.33,38.14,38.21,37100.0,20.8989,20.9645,20.8606,20.8989,37100.0
2008-07-30 10:35:00,38.21,38.3,38.05,38.11,62200.0,20.8989,20.9481,20.8114,20.8442,62200.0
2008-07-30 10:40:00,38.12,38.15,37.95,38.02,32800.0,20.8497,20.8661,20.7567,20.795,32800.0
2008-07-30 10:45:00,38.01,38.25,38.01,38.1,36500.0,20.7895,20.9208,20.7895,20.8387,36500.0
2008-07-30 10:50:00,38.09,38.13,37.95,38.1,51000.0,20.8332,20.8551,20.7567,20.8387,51000.0
2008-07-30 10:55:00,38.09,38.12,38.01,38.07,33800.0,20.8332,20.8497,20.7895,20.8223,33800.0
2008-07-30 11:00:00,38.07,38.13,38.0,38.12,40400.0,20.8223,20.8551,20.784,20.8497,40400.0
2008-07-30 11:05:00,38.11,38.15,38.06,38.09,39300.0,20.8442,20.8661,20.8168,20.8332,39300.0
2008-07-30 11:10:00,38.07,38.08,38.02,38.04,25100.0,20.8223,20.8278,20.795,20.8059,25100.0
2008-07-30 11:15:00,38.01,38.04,37.94,37.94,28800.0,20.7895,20.8059,20.7512,20.7512,28800.0
2008-07-30 11:20:00,37.95,38.02,37.94,38.02,14800.0,20.7567,20.795,20.7512,20.795,14800.0
2008-07-30 11:25:00,38.03,38.12,37.97,38.01,31700.0,20.8004,20.8497,20.7676,20.7895,31700.0
2008-07-30 11:30:00,38.0,38.07,38.0,38.04,18100.0,20.784,20.8223,20.784,20.8059,18100.0
2008-07-30 11:35:00,38.04,38.1,38.01,38.03,18400.0,20.8059,20.8387,20.7895,20.8004,18400.0
2008-07-30 11:40:00,38.06,38.08,38.02,38.05,12700.0,20.8168,20.8278,20.795,20.8114,12700.0
2008-07-30 11:45:00,38.05,38.1,38.05,38.09,29600.0,20.8114,20.8387,20.8114,20.8332,29600.0
2008-07-30 11:50:00,38.08,38.12,38.08,38.12,16400.0,20.8278,20.8497,20.8278,20.8497,16400.0
2008-07-30 11:55:00,38.11,38.13,38.07,38.12,38000.0,20.8442,20.8551,20.8223,20.8497,38000.0
2008-07-30 12:00:00,38.12,38.17,38.09,38.12,38300.0,20.8497,20.877,20.8332,20.8497,38300.0
2008-07-30 12:05:00,38.11,38.17,38.06,38.06,58400.0,20.8442,20.877,20.8168,20.8168,58400.0
2008-07-30 12:10:00,38.06,38.1,38.02,38.08,24900.0,20.8168,20.8387,20.795,20.8278,24900.0
2008-07-30 12:15:00,38.07,38.07,37.98,37.99,21400.0,20.8223,20.8223,20.7731,20.7785,21400.0
2008-07-30 12:20:00,38.01,38.1,38.01,38.07,39100.0,20.7895,20.8387,20.7895,20.8223,39100.0
2008-07-30 12:25:00,38.06,38.11,38.02,38.09,37900.0,20.8168,20.8442,20.795,20.8332,37900.0
2008-07-30 12:30:00,38.09,38.09,38.01,38.08,29400.0,20.8332,20.8332,20.7895,20.8278,29400.0
2008-07-30 12:35:00,38.07,38.08,38.02,38.02,45700.0,20.8223,20.8278,20.795,20.795,45700.0
2008-07-30 12:40:00,38.01,38.01,37.9,37.92,35300.0,20.7895,20.7895,20.7293,20.7403,35300.0
2008-07-30 12:45:00,37.93,37.95,37.74,37.79,80800.0,20.7457,20.7567,20.6418,20.6692,80800.0
2008-07-30 12:50:00,37.78,37.87,37.75,37.8,55300.0,20.6637,20.7129,20.6473,20.6746,55300.0
2008-07-30 12:55:00,37.8,37.82,37.75,37.76,21800.0,20.6746,20.6856,20.6473,20.6527,21800.0
2008-07-30 13:00:00,37.76,37.78,37.69,37.69,35000.0,20.6527,20.6637,20.6145,20.6145,35000.0
2008-07-30 13:05:00,37.69,37.69,37.6,37.61,40100.0,20.6145,20.6145,20.5652,20.5707,40100.0
2008-07-30 13:10:00,37.59,37.59,37.44,37.48,82000.0,20.5598,20.5598,20.4777,20.4996,82000.0
2008-07-30 13:15:00,37.48,37.56,37.47,37.54,58900.0,20.4996,20.5434,20.4941,20.5324,58900.0
2008-07-30 13:20:00,37.54,37.58,37.47,37.58,63300.0,20.5324,20.5543,20.4941,20.5543,63300.0
2008-07-30 13:25:00,37.58,37.61,37.49,37.51,40300.0,20.5543,20.5707,20.5051,20.516,40300.0
2008-07-30 13:30:00,37.51,37.53,37.42,37.49,29600.0,20.516,20.527,20.4668,20.5051,29600.0
2008-07-30 13:35:00,37.48,37.55,37.45,37.47,22700.0,20.4996,20.5379,20.4832,20.4941,22700.0
2008-07-30 13:40:00,37.47,37.51,37.43,37.48,31300.0,20.4941,20.516,20.4723,20.4996,31300.0
2008-07-30 13:45:00,37.47,37.47,37.38,37.44,30100.0,20.4941,20.4941,20.4449,20.4777,30100.0
2008-07-30 13:50:00,37.44,37.44,37.27,37.27,41200.0,20.4777,20.4777,20.3847,20.3847,41200.0
2008-07-30 13:55:00,37.27,37.38,37.26,37.34,19300.0,20.3847,20.4449,20.3793,20.423,19300.0
2008-07-30 14:00:00,37.33,37.34,37.25,37.29,22200.0,20.4176,20.423,20.3738,20.3957,22200.0
2008-07-30 14:05:00,37.29,37.33,37.22,37.28,38400.0,20.3957,20.4176,20.3574,20.3902,38400.0
2008-07-30 14:10:00,37.28,37.37,37.26,37.28,32500.0,20.3902,20.4394,20.3793,20.3902,32500.0
2008-07-30 14:15:00,37.28,37.33,37.19,37.19,32300.0,20.3902,20.4176,20.341,20.341,32300.0
2008-07-30 14:20:00,37.2,37.3,37.2,37.3,40000.0,20.3465,20.4012,20.3465,20.4012,40000.0
2008-07-30 14:25:00,37.3,37.54,37.3,37.48,72500.0,20.4012,20.5324,20.4012,20.4996,72500.0
2008-07-30 14:30:00,37.48,37.56,37.47,37.55,44600.0,20.4996,20.5434,20.4941,20.5379,44600.0
2008-07-30 14:35:00,37.55,37.62,37.45,37.46,55500.0,20.5379,20.5762,20.4832,20.4887,55500.0
2008-07-30 14:40:00,37.46,37.51,37.45,37.48,21100.0,20.4887,20.516,20.4832,20.4996,21100.0
2008-07-30 14:45:00,37.48,37.56,37.48,37.51,29600.0,20.4996,20.5434,20.4996,20.516,29600.0
2008-07-30 14:50:00,37.51,37.63,37.5,37.56,64600.0,20.516,20.5816,20.5105,20.5434,64600.0
2008-07-30 14:55:00,37.56,37.67,37.53,37.67,35300.0,20.5434,20.6035,20.527,20.6035,35300.0
2008-07-30 15:00:00,37.68,37.7,37.61,37.61,48300.0,20.609,20.6199,20.5707,20.5707,48300.0
2008-07-30 15:05:00,37.61,37.65,37.46,37.48,54600.0,20.5707,20.5926,20.4887,20.4996,54600.0
2008-07-30 15:10:00,37.48,37.52,37.39,37.49,52500.0,20.4996,20.5215,20.4504,20.5051,52500.0
2008-07-30 15:15:00,37.49,37.57,37.49,37.56,41000.0,20.5051,20.5488,20.5051,20.5434,41000.0
2008-07-30 15:20:00,37.56,37.71,37.55,37.67,53000.0,20.5434,20.6254,20.5379,20.6035,53000.0
2008-07-30 15:25:00,37.68,37.85,37.66,37.83,92400.0,20.609,20.702,20.5981,20.691,92400.0
2008-07-30 15:30:00,37.84,37.94,37.83,37.9,94100.0,20.6965,20.7512,20.691,20.7293,94100.0
2008-07-30 15:35:00,37.91,37.96,37.83,37.95,69600.0,20.7348,20.7621,20.691,20.7567,69600.0
2008-07-30 15:40:00,37.95,37.97,37.89,37.97,51600.0,20.7567,20.7676,20.7239,20.7676,51600.0
2008-07-30 15:45:00,37.97,37.97,37.83,37.83,86000.0,20.7676,20.7676,20.691,20.691,86000.0
2008-07-30 15:50:00,37.82,37.86,37.75,37.77,79600.0,20.6856,20.7074,20.6473,20.6582,79600.0
2008-07-30 15:55:00,37.77,37.81,37.76,37.76,90600.0,20.6582,20.6801,20.6527,20.6527,90600.0
2008-07-31 09:30:00,37.18,37.18,36.78,36.92,38100.0,20.3355,20.3355,20.1167,20.1933,38100.0
2008-07-31 09:35:00,36.95,37.33,36.93,37.32,54900.0,20.2097,20.4176,20.1988,20.4121,54900.0
2008-07-31 09:40:00,37.33,37.94,37.32,37.47,84600.0,20.4176,20.7512,20.4121,20.4941,84600.0
2008-07-31 09:45:00,37.47,37.79,37.41,37.72,57100.0,20.4941,20.6692,20.4613,20.6309,57100.0
2008-07-31 09:50:00,37.71,37.97,37.64,37.83,68300.0,20.6254,20.7676,20.5871,20.691,68300.0
2008-07-31 09:55:00,37.83,38.22,37.81,38.15,93200.0,20.691,20.9043,20.6801,20.8661,93200.0
2008-07-31 10:00:00,38.15,38.3,38.0,38.01,118600.0,20.8661,20.9481,20.784,20.7895,118600.0
2008-07-31 10:05:00,38.0,38.38,37.98,38.12,92600.0,20.784,20.9919,20.7731,20.8497,92600.0
2008-07-31 10:10:00,38.13,38.5,38.13,38.39,131100.0,20.8551,21.0575,20.8551,20.9973,131100.0
2008-07-31 10:15:00,38.42,38.57,38.39,38.53,99900.0,21.0137,21.0958,20.9973,21.0739,99900.0
2008-07-31 10:20:00,38.51,38.64,38.46,38.55,85000.0,21.063,21.1341,21.0356,21.0848,85000.0
2008-07-31 10:25:00,38.54,38.69,38.47,38.49,143500.0,21.0794,21.1614,21.0411,21.052,143500.0
2008-07-31 10:30:00,38.51,38.63,38.51,38.55,29600.0,21.063,21.1286,21.063,21.0848,29600.0
2008-07-31 10:35:00,38.55,38.6,38.47,38.59,58400.0,21.0848,21.1122,21.0411,21.1067,58400.0
2008-07-31 10:40:00,38.58,38.68,38.52,38.56,63900.0,21.1012,21.1559,21.0684,21.0903,63900.0
2008-07-31 10:45:00,38.57,38.6,38.47,38.6,59500.0,21.0958,21.1122,21.0411,21.1122,59500.0
2008-07-31 10:50:00,38.59,38.67,38.57,38.66,39300.0,21.1067,21.1505,21.0958,21.145,39300.0
2008-07-31 10:55:00,38.66,38.85,38.66,38.78,67500.0,21.145,21.2489,21.145,21.2106,67500.0
2008-07-31 11:00:00,38.77,38.96,38.77,38.94,91700.0,21.2052,21.3091,21.2052,21.2981,91700.0
2008-07-31 11:05:00,38.94,38.99,38.86,38.88,63400.0,21.2981,21.3255,21.2544,21.2653,63400.0
2008-07-31 11:10:00,38.88,38.9,38.82,38.83,30100.0,21.2653,21.2763,21.2325,21.238,30100.0
2008-07-31 11:15:00,38.83,38.91,38.82,38.88,65200.0,21.238,21.2817,21.2325,21.2653,65200.0
2008-07-31 11:20:00,38.88,38.91,38.79,38.89,48000.0,21.2653,21.2817,21.2161,21.2708,48000.0
2008-07-31 11:25:00,38.9,38.95,38.72,38.77,70500.0,21.2763,21.3036,21.1778,21.2052,70500.0
2008-07-31 11:30:00,38.78,38.91,38.76,38.85,64800.0,21.2106,21.2817,21.1997,21.2489,64800.0
2008-07-31 11:35:00,38.85,38.95,38.84,38.9,53200.0,21.2489,21.3036,21.2435,21.2763,53200.0
2008-07-31 11:40:00,38.89,38.95,38.86,38.94,28600.0,21.2708,21.3036,21.2544,21.2981,28600.0
2008-07-31 11:45:00,38.94,38.95,38.83,38.85,40700.0,21.2981,21.3036,21.238,21.2489,40700.0
2008-07-31 11:50:00,38.86,38.9,38.75,38.75,43800.0,21.2544,21.2763,21.1942,21.1942,43800.0
2008-07-31 11:55:00,38.76,38.78,38.73,38.75,43900.0,21.1997,21.2106,21.1833,21.1942,43900.0
2008-07-31 12:00:00,38.75,38.78,38.74,38.75,32200.0,21.1942,21.2106,21.1888,21.1942,32200.0
2008-07-31 12:05:00,38.75,38.78,38.73,38.74,28800.0,21.1942,21.2106,21.1833,21.1888,28800.0
2008-07-31 12:10:00,38.74,38.74,38.57,38.61,53400.0,21.1888,21.1888,21.0958,21.1177,53400.0
2008-07-31 12:15:00,38.62,38.62,38.6,38.6,67700.0,21.1231,21.1231,21.1122,21.1122,67700.0
2008-07-31 12:20:00,38.6,38.61,38.51,38.54,49300.0,21.1122,21.1177,21.063,21.0794,49300.0
2008-07-31 12:25:00,38.55,38.62,38.55,38.58,38800.0,21.0848,21.1231,21.0848,21.1012,38800.0
2008-07-31 12:30:00,38.58,38.58,38.52,38.57,33100.0,21.1012,21.1012,21.0684,21.0958,33100.0
2008-07-31 12:35:00,38.58,38.58,38.56,38.56,24500.0,21.1012,21.1012,21.0903,21.0903,24500.0
2008-07-31 12:40:00,38.56,38.68,38.56,38.67,61000.0,21.0903,21.1559,21.0903,21.1505,61000.0
2008-07-31 12:45:00,38.68,38.76,38.66,38.66,66700.0,21.1559,21.1997,21.145,21.145,66700.0
2008-07-31 12:50:00,38.66,38.7,38.65,38.67,42200.0,21.145,21.1669,21.1395,21.1505,42200.0
2008-07-31 12:55:00,38.67,38.72,38.63,38.7,47200.0,21.1505,21.1778,21.1286,21.1669,47200.0
2008-07-31 13:00:00,38.7,38.72,38.67,38.71,45300.0,21.1669,21.1778,21.1505,21.1723,45300.0
2008-07-31 13:05:00,38.71,38.72,38.69,38.72,51500.0,21.1723,21.1778,21.1614,21.1778,51500.0
2008-07-31 13:10:00,38.71,38.72,38.68,38.68,61000.0,21.1723,21.1778,21.1559,21.1559,61000.0
2008-07-31 13:15:00,38.68,38.7,38.57,38.6,53100.0,21.1559,21.1669,21.0958,21.1122,53100.0
2008-07-31 13:20:00,38.62,38.62,38.5,38.52,23300.0,21.1231,21.1231,21.0575,21.0684,23300.0
2008-07-31 13:25:00,38.53,38.56,38.46,38.5,40500.0,21.0739,21.0903,21.0356,21.0575,40500.0
2008-07-31 13:30:00,38.49,38.5,38.4,38.43,25000.0,21.052,21.0575,21.0028,21.0192,25000.0
2008-07-31 13:35:00,38.44,38.51,38.41,38.51,61600.0,21.0247,21.063,21.0083,21.063,61600.0
2008-07-31 13:40:00,38.51,38.56,38.44,38.53,42600.0,21.063,21.0903,21.0247,21.0739,42600.0
2008-07-31 13:45:00,38.53,38.6,38.47,38.52,47800.0,21.0739,21.1122,21.0411,21.0684,47800.0
2008-07-31 13:50:00,38.52,38.54,38.46,38.47,29700.0,21.0684,21.0794,21.0356,21.0411,29700.0
2008-07-31 13:55:00,38.47,38.48,38.38,38.39,48300.0,21.0411,21.0466,20.9919,20.9973,48300.0
2008-07-31 14:00:00,38.38,38.45,38.38,38.44,27000.0,20.9919,21.0301,20.9919,21.0247,27000.0
2008-07-31 14:05:00,38.43,38.49,38.43,38.48,19800.0,21.0192,21.052,21.0192,21.0466,19800.0
2008-07-31 14:10:00,38.47,38.47,38.39,38.44,29900.0,21.0411,21.0411,20.9973,21.0247,29900.0
2008-07-31 14:15:00,38.44,38.59,38.44,38.56,44800.0,21.0247,21.1067,21.0247,21.0903,44800.0
2008-07-31 14:20:00,38.57,38.58,38.46,38.46,30100.0,21.0958,21.1012,21.0356,21.0356,30100.0
2008-07-31 14:25:00,38.47,38.47,38.29,38.3,28900.0,21.0411,21.0411,20.9426,20.9481,28900.0
2008-07-31 14:30:00,38.28,38.47,38.27,38.42,42900.0,20.9372,21.0411,20.9317,21.0137,42900.0
2008-07-31 14:35:00,38.42,38.58,38.41,38.58,57600.0,21.0137,21.1012,21.0083,21.1012,57600.0
2008-07-31 14:40:00,38.58,38.58,38.45,38.47,34300.0,21.1012,21.1012,21.0301,21.0411,34300.0
2008-07-31 14:45:00,38.46,38.46,38.26,38.3,41200.0,21.0356,21.0356,20.9262,20.9481,41200.0
2008-07-31 14:50:00,38.3,38.34,38.16,38.18,43500.0,20.9481,20.97,20.8715,20.8825,43500.0
2008-07-31 14:55:00,38.17,38.34,38.15,38.27,52400.0,20.877,20.97,20.8661,20.9317,52400.0
2008-07-31 15:00:00,38.27,38.3,38.2,38.24,62700.0,20.9317,20.9481,20.8934,20.9153,62700.0
2008-07-31 15:05:00,38.25,38.27,38.22,38.24,43200.0,20.9208,20.9317,20.9043,20.9153,43200.0
2008-07-31 15:10:00,38.23,38.23,38.11,38.14,39700.0,20.9098,20.9098,20.8442,20.8606,39700.0
2008-07-31 15:15:00,38.14,38.15,38.04,38.04,80500.0,20.8606,20.8661,20.8059,20.8059,80500.0
2008-07-31 15:20:00,38.04,38.04,37.93,37.94,44400.0,20.8059,20.8059,20.7457,20.7512,44400.0
2008-07-31 15:25:00,37.94,37.97,37.91,37.94,54900.0,20.7512,20.7676,20.7348,20.7512,54900.0
2008-07-31 15:30:00,37.94,37.97,37.86,37.89,61600.0,20.7512,20.7676,20.7074,20.7239,61600.0
2008-07-31 15:35:00,37.88,37.91,37.79,37.81,77300.0,20.7184,20.7348,20.6692,20.6801,77300.0
2008-07-31 15:40:00,37.82,37.85,37.71,37.72,89600.0,20.6856,20.702,20.6254,20.6309,89600.0
2008-07-31 15:45:00,37.72,37.81,37.67,37.78,103200.0,20.6309,20.6801,20.6035,20.6637,103200.0
2008-07-31 15:50:00,37.79,37.8,37.67,37.68,104200.0,20.6692,20.6746,20.6035,20.609,104200.0
2008-07-31 15:55:00,37.69,37.7,37.61,37.65,165600.0,20.6145,20.6199,20.5707,20.5926,165600.0
2008-08-01 09:30:00,37.13,38.3,37.13,37.54,173500.0,20.3082,20.9481,20.3082,20.5324,173500.0
2008-08-01 09:35:00,37.51,37.69,37.0,37.07,229200.0,20.516,20.6145,20.2371,20.2754,229200.0
2008-08-01 09:40:00,37.1,37.11,36.82,36.85,173200.0,20.2918,20.2972,20.1386,20.155,173200.0
2008-08-01 09:45:00,36.85,36.88,36.31,36.48,354900.0,20.155,20.1714,19.8597,19.9527,354900.0
2008-08-01 09:50:00,36.41,36.65,35.85,36.12,261700.0,19.9144,20.0456,19.6081,19.7558,261700.0
2008-08-01 09:55:00,36.11,36.28,36.07,36.14,206500.0,19.7503,19.8433,19.7284,19.7667,206500.0
2008-08-01 10:00:00,36.15,36.3,36.11,36.15,171200.0,19.7722,19.8542,19.7503,19.7722,171200.0
2008-08-01 10:05:00,36.16,36.19,35.88,36.05,219100.0,19.7776,19.794,19.6245,19.7175,219100.0
2008-08-01 10:10:00,36.06,36.12,35.94,35.97,125100.0,19.7229,19.7558,19.6573,19.6737,125100.0
2008-08-01 10:15:00,35.98,36.07,35.84,35.99,169100.0,19.6792,19.7284,19.6026,19.6847,169100.0
2008-08-01 10:20:00,35.99,36.04,35.8,35.8,132100.0,19.6847,19.712,19.5807,19.5807,132100.0
2008-08-01 10:25:00,35.8,36.05,35.77,35.97,162900.0,19.5807,19.7175,19.5643,19.6737,162900.0
2008-08-01 10:30:00,35.97,36.22,35.96,36.11,208500.0,19.6737,19.8104,19.6682,19.7503,208500.0
2008-08-01 10:35:00,36.11,36.3,36.1,36.28,150100.0,19.7503,19.8542,19.7448,19.8433,150100.0
2008-08-01 10:40:00,36.28,36.43,36.2,36.2,100700.0,19.8433,19.9253,19.7995,19.7995,100700.0
2008-08-01 10:45:00,36.21,36.46,36.14,36.46,166100.0,19.805,19.9417,19.7667,19.9417,166100.0
2008-08-01 10:50:00,36.47,36.51,36.43,36.51,131100.0,19.9472,19.9691,19.9253,19.9691,131100.0
2008-08-01 10:55:00,36.5,36.63,36.47,36.51,67000.0,19.9636,20.0347,19.9472,19.9691,67000.0
2008-08-01 11:00:00,36.52,36.71,36.4,36.4,103300.0,19.9745,20.0785,19.9089,19.9089,103300.0
2008-08-01 11:05:00,36.4,36.45,36.31,36.35,111100.0,19.9089,19.9362,19.8597,19.8816,111100.0
2008-08-01 11:10:00,36.35,36.39,36.3,36.31,39700.0,19.8816,19.9034,19.8542,19.8597,39700.0
2008-08-01 11:15:00,36.3,36.31,36.19,36.25,101300.0,19.8542,19.8597,19.794,19.8269,101300.0
2008-08-01 11:20:00,36.24,36.3,36.2,36.22,72500.0,19.8214,19.8542,19.7995,19.8104,72500.0
2008-08-01 11:25:00,36.21,36.39,36.19,36.33,51100.0,19.805,19.9034,19.794,19.8706,51100.0
2008-08-01 11:30:00,36.32,36.54,36.32,36.52,105200.0,19.8651,19.9855,19.8651,19.9745,105200.0
2008-08-01 11:35:00,36.52,36.53,36.47,36.5,86400.0,19.9745,19.98,19.9472,19.9636,86400.0
2008-08-01 11:40:00,36.5,36.51,36.46,36.48,48700.0,19.9636,19.9691,19.9417,19.9527,48700.0
2008-08-01 11:45:00,36.48,36.52,36.46,36.5,159000.0,19.9527,19.9745,19.9417,19.9636,159000.0
2008-08-01 11:50:00,36.51,36.65,36.51,36.63,42400.0,19.9691,20.0456,19.9691,20.0347,42400.0
2008-08-01 11:55:00,36.63,36.79,36.62,36.79,64900.0,20.0347,20.1222,20.0292,20.1222,64900.0
2008-08-01 12:00:00,36.79,36.79,36.64,36.65,65700.0,20.1222,20.1222,20.0402,20.0456,65700.0
2008-08-01 12:05:00,36.65,36.74,36.62,36.62,83800.0,20.0456,20.0949,20.0292,20.0292,83800.0
2008-08-01 12:10:00,36.61,36.64,36.55,36.56,40600.0,20.0238,20.0402,19.9909,19.9964,40600.0
2008-08-01 12:15:00,36.56,36.57,36.46,36.48,47900.0,19.9964,20.0019,19.9417,19.9527,47900.0
2008-08-01 12:20:00,36.48,36.54,36.46,36.49,53100.0,19.9527,19.9855,19.9417,19.9581,53100.0
2008-08-01 12:25:00,36.49,36.5,36.39,36.4,45600.0,19.9581,19.9636,19.9034,19.9089,45600.0
2008-08-01 12:30:00,36.38,36.42,36.31,36.38,50600.0,19.898,19.9198,19.8597,19.898,50600.0
2008-08-01 12:35:00,36.4,36.43,36.35,36.37,65400.0,19.9089,19.9253,19.8816,19.8925,65400.0
2008-08-01 12:40:00,36.37,36.4,36.34,36.38,79400.0,19.8925,19.9089,19.8761,19.898,79400.0
2008-08-01 12:45:00,36.38,36.4,36.37,36.38,18500.0,19.898,19.9089,19.8925,19.898,18500.0
2008-08-01 12:50:00,36.38,36.4,36.35,36.37,133700.0,19.898,19.9089,19.8816,19.8925,133700.0
2008-08-01 12:55:00,36.37,36.41,36.33,36.37,88300.0,19.8925,19.9144,19.8706,19.8925,88300.0
2008-08-01 13:00:00,36.36,36.4,36.27,36.3,96700.0,19.887,19.9089,19.8378,19.8542,96700.0
2008-08-01 13:05:00,36.31,36.38,36.29,36.36,60600.0,19.8597,19.898,19.8487,19.887,60600.0
2008-08-01 13:10:00,36.37,36.46,36.37,36.45,36200.0,19.8925,19.9417,19.8925,19.9362,36200.0
2008-08-01 13:15:00,36.45,36.5,36.37,36.5,136700.0,19.9362,19.9636,19.8925,19.9636,136700.0
2008-08-01 13:20:00,36.5,36.5,36.43,36.45,96100.0,19.9636,19.9636,19.9253,19.9362,96100.0
2008-08-01 13:25:00,36.46,36.49,36.42,36.48,50400.0,19.9417,19.9581,19.9198,19.9527,50400.0
2008-08-01 13:30:00,36.46,36.49,36.31,36.33,78300.0,19.9417,19.9581,19.8597,19.8706,78300.0
2008-08-01 13:35:00,36.35,36.35,36.27,36.29,32200.0,19.8816,19.8816,19.8378,19.8487,32200.0
2008-08-01 13:40:00,36.3,36.3,36.21,36.27,28100.0,19.8542,19.8542,19.805,19.8378,28100.0
2008-08-01 13:45:00,36.27,36.3,36.21,36.22,53600.0,19.8378,19.8542,19.805,19.8104,53600.0
2008-08-01 13:50:00,36.23,36.27,36.17,36.18,54400.0,19.8159,19.8378,19.7831,19.7886,54400.0
2008-08-01 13:55:00,36.15,36.21,36.11,36.12,28300.0,19.7722,19.805,19.7503,19.7558,28300.0
2008-08-01 14:00:00,36.11,36.13,36.0,36.02,57100.0,19.7503,19.7612,19.6901,19.7011,57100.0
2008-08-01 14:05:00,36.02,36.05,36.0,36.01,36000.0,19.7011,19.7175,19.6901,19.6956,36000.0
2008-08-01 14:10:00,36.01,36.02,35.92,35.99,46400.0,19.6956,19.7011,19.6464,19.6847,46400.0
2008-08-01 14:15:00,35.97,36.1,35.95,36.06,43500.0,19.6737,19.7448,19.6628,19.7229,43500.0
2008-08-01 14:20:00,36.06,36.08,36.04,36.04,31800.0,19.7229,19.7339,19.712,19.712,31800.0
2008-08-01 14:25:00,36.03,36.07,35.94,35.96,76000.0,19.7065,19.7284,19.6573,19.6682,76000.0
2008-08-01 14:30:00,35.96,35.98,35.93,35.95,33200.0,19.6682,19.6792,19.6518,19.6628,33200.0
2008-08-01 14:35:00,35.96,36.02,35.95,36.0,38400.0,19.6682,19.7011,19.6628,19.6901,38400.0
2008-08-01 14:40:00,35.99,36.12,35.92,36.09,48000.0,19.6847,19.7558,19.6464,19.7393,48000.0
2008-08-01 14:45:00,36.1,36.13,36.0,36.05,62300.0,19.7448,19.7612,19.6901,19.7175,62300.0
2008-08-01 14:50:00,36.06,36.06,35.96,36.04,40900.0,19.7229,19.7229,19.6682,19.712,40900.0
2008-08-01 14:55:00,36.05,36.11,36.05,36.09,24000.0,19.7175,19.7503,19.7175,19.7393,24000.0
2008-08-01 15:00:00,36.09,36.17,35.95,35.99,109200.0,19.7393,19.7831,19.6628,19.6847,109200.0
2008-08-01 15:05:00,35.99,36.02,35.94,36.0,88100.0,19.6847,19.7011,19.6573,19.6901,88100.0
2008-08-01 15:10:00,36.0,36.05,35.98,36.01,96900.0,19.6901,19.7175,19.6792,19.6956,96900.0
2008-08-01 15:15:00,36.02,36.11,36.0,36.08,56600.0,19.7011,19.7503,19.6901,19.7339,56600.0
2008-08-01 15:20:00,36.09,36.13,36.08,36.12,51600.0,19.7393,19.7612,19.7339,19.7558,51600.0
2008-08-01 15:25:00,36.11,36.15,36.11,36.13,51800.0,19.7503,19.7722,19.7503,19.7612,51800.0
2008-08-01 15:30:00,36.13,36.14,36.07,36.08,97600.0,19.7612,19.7667,19.7284,19.7339,97600.0
2008-08-01 15:35:00,36.08,36.12,36.07,36.11,89500.0,19.7339,19.7558,19.7284,19.7503,89500.0
2008-08-01 15:40:00,36.11,36.19,36.09,36.18,110200.0,19.7503,19.794,19.7393,19.7886,110200.0
2008-08-01 15:45:00,36.18,36.2,36.12,36.16,110200.0,19.7886,19.7995,19.7558,19.7776,110200.0
2008-08-01 15:50:00,36.16,36.23,35.99,36.04,163300.0,19.7776,19.8159,19.6847,19.712,163300.0
2008-08-01 15:55:00,36.05,36.12,36.02,36.08,223100.0,19.7175,19.7558,19.7011,19.7339,223100.0
2008-08-04 09:30:00,36.16,36.2,35.83,35.89,80300.0,19.7776,19.7995,19.5971,19.63,80300.0
2008-08-04 09:35:00,35.91,36.5,35.9,36.29,93900.0,19.6409,19.9636,19.6354,19.8487,93900.0
2008-08-04 09:40:00,36.26,36.35,35.92,36.22,65900.0,19.8323,19.8816,19.6464,19.8104,65900.0
2008-08-04 09:45:00,36.23,36.23,35.98,36.13,64300.0,19.8159,19.8159,19.6792,19.7612,64300.0
2008-08-04 09:50:00,36.1,36.13,35.95,36.07,96300.0,19.7448,19.7612,19.6628,19.7284,96300.0
2008-08-04 09:55:00,36.07,36.12,36.02,36.11,46400.0,19.7284,19.7558,19.7011,19.7503,46400.0
2008-08-04 10:00:00,36.15,36.25,36.01,36.01,57200.0,19.7722,19.8269,19.6956,19.6956,57200.0
2008-08-04 10:05:00,36.01,36.01,35.93,35.98,23700.0,19.6956,19.6956,19.6518,19.6792,23700.0
2008-08-04 10:10:00,35.97,36.0,35.9,35.92,48800.0,19.6737,19.6901,19.6354,19.6464,48800.0
2008-08-04 10:15:00,35.93,35.98,35.89,35.93,54600.0,19.6518,19.6792,19.63,19.6518,54600.0
2008-08-04 10:20:00,35.91,36.01,35.9,35.91,52600.0,19.6409,19.6956,19.6354,19.6409,52600.0
2008-08-04 10:25:00,35.92,36.04,35.91,36.03,39900.0,19.6464,19.712,19.6409,19.7065,39900.0
2008-08-04 10:30:00,36.03,36.03,36.0,36.0,26800.0,19.7065,19.7065,19.6901,19.6901,26800.0
2008-08-04 10:35:00,36.01,36.04,36.0,36.04,42700.0,19.6956,19.712,19.6901,19.712,42700.0
2008-08-04 10:40:00,36.05,36.1,35.93,35.94,46500.0,19.7175,19.7448,19.6518,19.6573,46500.0
2008-08-04 10:45:00,35.93,35.99,35.82,35.99,66500.0,19.6518,19.6847,19.5917,19.6847,66500.0
2008-08-04 10:50:00,35.98,36.07,35.97,36.05,47700.0,19.6792,19.7284,19.6737,19.7175,47700.0
2008-08-04 10:55:00,36.05,36.05,35.99,36.0,33900.0,19.7175,19.7175,19.6847,19.6901,33900.0
2008-08-04 11:00:00,36.0,36.01,35.98,36.0,46600.0,19.6901,19.6956,19.6792,19.6901,46600.0
2008-08-04 11:05:00,36.0,36.0,35.96,35.96,24700.0,19.6901,19.6901,19.6682,19.6682,24700.0
2008-08-04 11:10:00,35.95,36.01,35.92,35.99,43400.0,19.6628,19.6956,19.6464,19.6847,43400.0
2008-08-04 11:15:00,35.98,36.05,35.97,36.03,52100.0,19.6792,19.7175,19.6737,19.7065,52100.0
2008-08-04 11:20:00,36.03,36.05,36.0,36.05,26300.0,19.7065,19.7175,19.6901,19.7175,26300.0
2008-08-04 11:25:00,36.05,36.24,36.04,36.15,53700.0,19.7175,19.8214,19.712,19.7722,53700.0
2008-08-04 11:30:00,36.14,36.35,36.13,36.33,77800.0,19.7667,19.8816,19.7612,19.8706,77800.0
2008-08-04 11:35:00,36.33,36.4,36.29,36.39,76600.0,19.8706,19.9089,19.8487,19.9034,76600.0
2008-08-04 11:40:00,36.38,36.55,36.33,36.45,154900.0,19.898,19.9909,19.8706,19.9362,154900.0
2008-08-04 11:45:00,36.46,36.52,36.38,36.38,63800.0,19.9417,19.9745,19.898,19.898,63800.0
2008-08-04 11:50:00,36.38,36.42,36.32,36.33,44100.0,19.898,19.9198,19.8651,19.8706,44100.0
2008-08-04 11:55:00,36.33,36.37,36.31,36.37,33600.0,19.8706,19.8925,19.8597,19.8925,33600.0
2008-08-04 12:00:00,36.37,36.4,36.23,36.24,50800.0,19.8925,19.9089,19.8159,19.8214,50800.0
2008-08-04 12:05:00,36.24,36.27,36.16,36.17,64800.0,19.8214,19.8378,19.7776,19.7831,64800.0
2008-08-04 12:10:00,36.17,36.28,36.11,36.26,41600.0,19.7831,19.8433,19.7503,19.8323,41600.0
2008-08-04 12:15:00,36.25,36.33,36.24,36.29,28600.0,19.8269,19.8706,19.8214,19.8487,28600.0
2008-08-04 12:20:00,36.28,36.33,36.2,36.2,36700.0,19.8433,19.8706,19.7995,19.7995,36700.0
2008-08-04 12:25:00,36.21,36.29,36.17,36.26,37800.0,19.805,19.8487,19.7831,19.8323,37800.0
2008-08-04 12:30:00,36.26,36.37,36.24,36.36,20300.0,19.8323,19.8925,19.8214,19.887,20300.0
2008-08-04 12:35:00,36.35,36.36,36.24,36.25,17800.0,19.8816,19.887,19.8214,19.8269,17800.0
2008-08-04 12:40:00,36.25,36.26,36.23,36.24,24600.0,19.8269,19.8323,19.8159,19.8214,24600.0
2008-08-04 12:45:00,36.24,36.25,36.2,36.2,43600.0,19.8214,19.8269,19.7995,19.7995,43600.0
2008-08-04 12:50:00,36.2,36.24,36.18,36.19,31400.0,19.7995,19.8214,19.7886,19.794,31400.0
2008-08-04 12:55:00,36.2,36.22,36.14,36.14,23100.0,19.7995,19.8104,19.7667,19.7667,23100.0
2008-08-04 13:00:00,36.14,36.19,36.12,36.19,26900.0,19.7667,19.794,19.7558,19.794,26900.0
2008-08-04 13:05:00,36.19,36.19,36.1,36.13,21400.0,19.794,19.794,19.7448,19.7612,21400.0
2008-08-04 13:10:00,36.13,36.25,36.12,36.23,34900.0,19.7612,19.8269,19.7558,19.8159,34900.0
2008-08-04 13:15:00,36.23,36.29,36.21,36.25,32800.0,19.8159,19.8487,19.805,19.8269,32800.0
2008-08-04 13:20:00,36.24,36.25,36.15,36.17,19800.0,19.8214,19.8269,19.7722,19.7831,19800.0
2008-08-04 13:25:00,36.17,36.21,36.17,36.18,24800.0,19.7831,19.805,19.7831,19.7886,24800.0
2008-08-04 13:30:00,36.18,36.2,36.11,36.12,33500.0,19.7886,19.7995,19.7503,19.7558,33500.0
2008-08-04 13:35:00,36.12,36.16,36.12,36.13,25300.0,19.7558,19.7776,19.7558,19.7612,25300.0
2008-08-04 13:40:00,36.14,36.15,36.11,36.15,22800.0,19.7667,19.7722,19.7503,19.7722,22800.0
2008-08-04 13:45:00,36.14,36.14,36.05,36.07,32000.0,19.7667,19.7667,19.7175,19.7284,32000.0
2008-08-04 13:50:00,36.06,36.07,36.03,36.03,20400.0,19.7229,19.7284,19.7065,19.7065,20400.0
2008-08-04 13:55:00,36.03,36.04,36.0,36.03,31400.0,19.7065,19.712,19.6901,19.7065,31400.0
2008-08-04 14:00:00,36.03,36.04,35.96,36.01,40700.0,19.7065,19.712,19.6682,19.6956,40700.0
2008-08-04 14:05:00,36.01,36.02,35.95,35.97,23000.0,19.6956,19.7011,19.6628,19.6737,23000.0
2008-08-04 14:10:00,35.98,36.05,35.94,36.05,32300.0,19.6792,19.7175,19.6573,19.7175,32300.0
2008-08-04 14:15:00,36.03,36.05,36.0,36.05,22300.0,19.7065,19.7175,19.6901,19.7175,22300.0
2008-08-04 14:20:00,36.05,36.19,36.05,36.14,43800.0,19.7175,19.794,19.7175,19.7667,43800.0
2008-08-04 14:25:00,36.14,36.14,36.02,36.08,37200.0,19.7667,19.7667,19.7011,19.7339,37200.0
2008-08-04 14:30:00,36.08,36.09,36.01,36.02,29500.0,19.7339,19.7393,19.6956,19.7011,29500.0
2008-08-04 14:35:00,36.03,36.13,36.02,36.13,32500.0,19.7065,19.7612,19.7011,19.7612,32500.0
2008-08-04 14:40:00,36.12,36.22,36.09,36.22,49000.0,19.7558,19.8104,19.7393,19.8104,49000.0
2008-08-04 14:45:00,36.23,36.25,36.21,36.21,38800.0,19.8159,19.8269,19.805,19.805,38800.0
2008-08-04 14:50:00,36.21,36.23,36.19,36.22,51100.0,19.805,19.8159,19.794,19.8104,51100.0
2008-08-04 14:55:00,36.23,36.23,36.19,36.2,46600.0,19.8159,19.8159,19.794,19.7995,46600.0
2008-08-04 15:00:00,36.2,36.21,36.17,36.19,25600.0,19.7995,19.805,19.7831,19.794,25600.0
2008-08-04 15:05:00,36.18,36.2,36.16,36.16,44000.0,19.7886,19.7995,19.7776,19.7776,44000.0
2008-08-04 15:10:00,36.17,36.17,36.12,36.12,27000.0,19.7831,19.7831,19.7558,19.7558,27000.0
2008-08-04 15:15:00,36.12,36.13,36.02,36.04,53100.0,19.7558,19.7612,19.7011,19.712,53100.0
2008-08-04 15:20:00,36.04,36.05,35.99,36.01,68800.0,19.712,19.7175,19.6847,19.6956,68800.0
2008-08-04 15:25:00,36.01,36.01,35.94,35.98,81600.0,19.6956,19.6956,19.6573,19.6792,81600.0
2008-08-04 15:30:00,35.98,36.0,35.89,36.0,95600.0,19.6792,19.6901,19.63,19.6901,95600.0
2008-08-04 15:35:00,36.0,36.03,35.96,36.03,69700.0,19.6901,19.7065,19.6682,19.7065,69700.0
2008-08-04 15:40:00,36.03,36.04,35.81,35.84,139500.0,19.7065,19.712,19.5862,19.6026,139500.0
2008-08-04 15:45:00,35.83,35.89,35.8,35.82,71600.0,19.5971,19.63,19.5807,19.5917,71600.0
2008-08-04 15:50:00,35.82,35.96,35.81,35.89,165300.0,19.5917,19.6682,19.5862,19.63,165300.0
2008-08-04 15:55:00,35.89,35.98,35.87,35.98,204800.0,19.63,19.6792,19.619,19.6792,204800.0
2008-08-05 09:30:00,36.41,36.44,36.19,36.26,166500.0,19.9144,19.9308,19.794,19.8323,166500.0
2008-08-05 09:35:00,36.28,36.28,36.02,36.07,89900.0,19.8433,19.8433,19.7011,19.7284,89900.0
2008-08-05 09:40:00,36.09,36.28,36.06,36.25,67600.0,19.7393,19.8433,19.7229,19.8269,67600.0
2008-08-05 09:45:00,36.25,36.26,36.06,36.08,80000.0,19.8269,19.8323,19.7229,19.7339,80000.0
2008-08-05 09:50:00,36.07,36.07,36.0,36.05,41100.0,19.7284,19.7284,19.6901,19.7175,41100.0
2008-08-05 09:55:00,36.06,36.24,36.02,36.21,44500.0,19.7229,19.8214,19.7011,19.805,44500.0
2008-08-05 10:00:00,36.21,36.29,36.19,36.28,81600.0,19.805,19.8487,19.794,19.8433,81600.0
2008-08-05 10:05:00,36.29,36.3,36.13,36.17,30900.0,19.8487,19.8542,19.7612,19.7831,30900.0
2008-08-05 10:10:00,36.15,36.23,36.14,36.19,31800.0,19.7722,19.8159,19.7667,19.794,31800.0
2008-08-05 10:15:00,36.19,36.2,36.1,36.12,29900.0,19.794,19.7995,19.7448,19.7558,29900.0
2008-08-05 10:20:00,36.11,36.12,36.03,36.05,35000.0,19.7503,19.7558,19.7065,19.7175,35000.0
2008-08-05 10:25:00,36.04,36.05,36.0,36.02,34600.0,19.712,19.7175,19.6901,19.7011,34600.0
2008-08-05 10:30:00,36.03,36.05,35.91,35.95,62800.0,19.7065,19.7175,19.6409,19.6628,62800.0
2008-08-05 10:35:00,35.95,36.03,35.93,36.02,36300.0,19.6628,19.7065,19.6518,19.7011,36300.0
2008-08-05 10:40:00,36.01,36.21,36.0,36.16,59200.0,19.6956,19.805,19.6901,19.7776,59200.0
2008-08-05 10:45:00,36.16,36.21,36.15,36.19,60700.0,19.7776,19.805,19.7722,19.794,60700.0
2008-08-05 10:50:00,36.19,36.19,36.15,36.16,23800.0,19.794,19.794,19.7722,19.7776,23800.0
2008-08-05 10:55:00,36.16,36.18,36.13,36.16,68500.0,19.7776,19.7886,19.7612,19.7776,68500.0
2008-08-05 11:00:00,36.16,36.2,36.13,36.19,66800.0,19.7776,19.7995,19.7612,19.794,66800.0
2008-08-05 11:05:00,36.18,36.25,36.17,36.23,21400.0,19.7886,19.8269,19.7831,19.8159,21400.0
2008-08-05 11:10:00,36.23,36.27,36.23,36.23,59000.0,19.8159,19.8378,19.8159,19.8159,59000.0
2008-08-05 11:15:00,36.24,36.25,36.22,36.24,46600.0,19.8214,19.8269,19.8104,19.8214,46600.0
2008-08-05 11:20:00,36.24,36.26,36.22,36.23,31400.0,19.8214,19.8323,19.8104,19.8159,31400.0
2008-08-05 11:25:00,36.22,36.25,36.17,36.24,45900.0,19.8104,19.8269,19.7831,19.8214,45900.0
2008-08-05 11:30:00,36.23,36.25,36.22,36.24,87700.0,19.8159,19.8269,19.8104,19.8214,87700.0
2008-08-05 11:35:00,36.25,36.28,36.23,36.24,64800.0,19.8269,19.8433,19.8159,19.8214,64800.0
2008-08-05 11:40:00,36.24,36.24,36.19,36.2,14600.0,19.8214,19.8214,19.794,19.7995,14600.0
2008-08-05 11:45:00,36.21,36.21,36.18,36.21,25300.0,19.805,19.805,19.7886,19.805,25300.0
2008-08-05 11:50:00,36.2,36.21,36.17,36.18,27300.0,19.7995,19.805,19.7831,19.7886,27300.0
2008-08-05 11:55:00,36.18,36.22,36.17,36.22,25200.0,19.7886,19.8104,19.7831,19.8104,25200.0
2008-08-05 12:00:00,36.22,36.23,36.15,36.16,24800.0,19.8104,19.8159,19.7722,19.7776,24800.0
2008-08-05 12:05:00,36.16,36.17,36.12,36.13,27900.0,19.7776,19.7831,19.7558,19.7612,27900.0
2008-08-05 12:10:00,36.13,36.14,36.09,36.1,40000.0,19.7612,19.7667,19.7393,19.7448,40000.0
2008-08-05 12:15:00,36.11,36.17,36.1,36.16,18700.0,19.7503,19.7831,19.7448,19.7776,18700.0
2008-08-05 12:20:00,36.17,36.17,36.15,36.16,11700.0,19.7831,19.7831,19.7722,19.7776,11700.0
2008-08-05 12:25:00,36.17,36.2,36.11,36.11,33500.0,19.7831,19.7995,19.7503,19.7503,33500.0
2008-08-05 12:30:00,36.12,36.12,36.09,36.09,18300.0,19.7558,19.7558,19.7393,19.7393,18300.0
2008-08-05 12:35:00,36.09,36.13,36.08,36.12,18200.0,19.7393,19.7612,19.7339,19.7558,18200.0
2008-08-05 12:40:00,36.11,36.13,36.05,36.07,63100.0,19.7503,19.7612,19.7175,19.7284,63100.0
2008-08-05 12:45:00,36.07,36.11,36.05,36.11,21500.0,19.7284,19.7503,19.7175,19.7503,21500.0
2008-08-05 12:50:00,36.11,36.12,36.08,36.11,13500.0,19.7503,19.7558,19.7339,19.7503,13500.0
2008-08-05 12:55:00,36.1,36.13,36.1,36.13,13300.0,19.7448,19.7612,19.7448,19.7612,13300.0
2008-08-05 13:00:00,36.12,36.16,36.11,36.16,12800.0,19.7558,19.7776,19.7503,19.7776,12800.0
2008-08-05 13:05:00,36.17,36.18,36.15,36.17,18800.0,19.7831,19.7886,19.7722,19.7831,18800.0
2008-08-05 13:10:00,36.17,36.17,36.15,36.15,16000.0,19.7831,19.7831,19.7722,19.7722,16000.0
2008-08-05 13:15:00,36.16,36.16,36.13,36.14,12500.0,19.7776,19.7776,19.7612,19.7667,12500.0
2008-08-05 13:20:00,36.14,36.14,36.11,36.12,102300.0,19.7667,19.7667,19.7503,19.7558,102300.0
2008-08-05 13:25:00,36.11,36.14,36.09,36.14,25700.0,19.7503,19.7667,19.7393,19.7667,25700.0
2008-08-05 13:30:00,36.14,36.16,36.12,36.14,15300.0,19.7667,19.7776,19.7558,19.7667,15300.0
2008-08-05 13:35:00,36.14,36.14,36.09,36.1,15900.0,19.7667,19.7667,19.7393,19.7448,15900.0
2008-08-05 13:40:00,36.1,36.14,36.08,36.13,24500.0,19.7448,19.7667,19.7339,19.7612,24500.0
2008-08-05 13:45:00,36.13,36.24,36.13,36.21,41300.0,19.7612,19.8214,19.7612,19.805,41300.0
2008-08-05 13:50:00,36.21,36.23,36.2,36.2,33600.0,19.805,19.8159,19.7995,19.7995,33600.0
2008-08-05 13:55:00,36.2,36.21,36.15,36.18,37400.0,19.7995,19.805,19.7722,19.7886,37400.0
2008-08-05 14:00:00,36.18,36.19,36.15,36.17,23500.0,19.7886,19.794,19.7722,19.7831,23500.0
2008-08-05 14:05:00,36.17,36.21,36.16,36.18,20000.0,19.7831,19.805,19.7776,19.7886,20000.0
2008-08-05 14:10:00,36.18,36.18,36.05,36.1,93700.0,19.7886,19.7886,19.7175,19.7448,93700.0
2008-08-05 14:15:00,36.09,36.23,36.05,36.12,145500.0,19.7393,19.8159,19.7175,19.7558,145500.0
2008-08-05 14:20:00,36.12,36.15,36.0,36.11,77000.0,19.7558,19.7722,19.6901,19.7503,77000.0
2008-08-05 14:25:00,36.12,36.26,36.1,36.21,83000.0,19.7558,19.8323,19.7448,19.805,83000.0
2008-08-05 14:30:00,36.23,36.31,36.22,36.27,62800.0,19.8159,19.8597,19.8104,19.8378,62800.0
2008-08-05 14:35:00,36.26,36.27,36.2,36.21,35900.0,19.8323,19.8378,19.7995,19.805,35900.0
2008-08-05 14:40:00,36.22,36.33,36.21,36.32,112700.0,19.8104,19.8706,19.805,19.8651,112700.0
2008-08-05 14:45:00,36.32,36.34,36.28,36.33,131400.0,19.8651,19.8761,19.8433,19.8706,131400.0
2008-08-05 14:50:00,36.33,36.34,36.21,36.24,177900.0,19.8706,19.8761,19.805,19.8214,177900.0
2008-08-05 14:55:00,36.24,36.27,36.17,36.2,65800.0,19.8214,19.8378,19.7831,19.7995,65800.0
2008-08-05 15:00:00,36.21,36.27,36.2,36.25,34400.0,19.805,19.8378,19.7995,19.8269,34400.0
2008-08-05 15:05:00,36.25,36.25,36.19,36.23,34200.0,19.8269,19.8269,19.794,19.8159,34200.0
2008-08-05 15:10:00,36.23,36.31,36.23,36.26,195300.0,19.8159,19.8597,19.8159,19.8323,195300.0
2008-08-05 15:15:00,36.26,36.28,36.24,36.27,67500.0,19.8323,19.8433,19.8214,19.8378,67500.0
2008-08-05 15:20:00,36.26,36.3,36.24,36.26,54700.0,19.8323,19.8542,19.8214,19.8323,54700.0
2008-08-05 15:25:00,36.25,36.28,36.21,36.28,64800.0,19.8269,19.8433,19.805,19.8433,64800.0
2008-08-05 15:30:00,36.28,36.29,36.22,36.25,72100.0,19.8433,19.8487,19.8104,19.8269,72100.0
2008-08-05 15:35:00,36.24,36.26,36.15,36.26,80900.0,19.8214,19.8323,19.7722,19.8323,80900.0
2008-08-05 15:40:00,36.23,36.43,36.23,36.43,93700.0,19.8159,19.9253,19.8159,19.9253,93700.0
2008-08-05 15:45:00,36.43,36.5,36.37,36.45,143900.0,19.9253,19.9636,19.8925,19.9362,143900.0
2008-08-05 15:50:00,36.45,36.52,36.42,36.47,168000.0,19.9362,19.9745,19.9198,19.9472,168000.0
2008-08-05 15:55:00,36.47,36.56,36.42,36.55,184500.0,19.9472,19.9964,19.9198,19.9909,184500.0
2008-08-06 09:30:00,36.61,36.67,36.42,36.51,51000.0,20.0238,20.0566,19.9198,19.9691,51000.0
2008-08-06 09:35:00,36.5,36.53,36.31,36.42,74400.0,19.9636,19.98,19.8597,19.9198,74400.0
2008-08-06 09:40:00,36.44,36.47,36.18,36.31,90400.0,19.9308,19.9472,19.7886,19.8597,90400.0
2008-08-06 09:45:00,36.32,36.38,36.05,36.06,42800.0,19.8651,19.898,19.7175,19.7229,42800.0
2008-08-06 09:50:00,36.05,36.25,36.05,36.14,62800.0,19.7175,19.8269,19.7175,19.7667,62800.0
2008-08-06 09:55:00,36.18,36.27,36.13,36.15,76100.0,19.7886,19.8378,19.7612,19.7722,76100.0
2008-08-06 10:00:00,36.19,36.2,36.05,36.06,93300.0,19.794,19.7995,19.7175,19.7229,93300.0
2008-08-06 10:05:00,36.06,36.11,36.01,36.06,37500.0,19.7229,19.7503,19.6956,19.7229,37500.0
2008-08-06 10:10:00,36.06,36.1,36.03,36.06,42000.0,19.7229,19.7448,19.7065,19.7229,42000.0
2008-08-06 10:15:00,36.05,36.08,35.96,36.05,69900.0,19.7175,19.7339,19.6682,19.7175,69900.0
2008-08-06 10:20:00,36.04,36.05,35.97,35.99,42600.0,19.712,19.7175,19.6737,19.6847,42600.0
2008-08-06 10:25:00,36.0,36.08,35.99,36.07,43800.0,19.6901,19.7339,19.6847,19.7284,43800.0
2008-08-06 10:30:00,36.08,36.08,35.94,36.0,78900.0,19.7339,19.7339,19.6573,19.6901,78900.0
2008-08-06 10:35:00,36.0,36.19,35.97,36.08,81800.0,19.6901,19.794,19.6737,19.7339,81800.0
2008-08-06 10:40:00,36.07,36.08,35.96,36.01,65400.0,19.7284,19.7339,19.6682,19.6956,65400.0
2008-08-06 10:45:00,36.01,36.13,36.0,36.11,48400.0,19.6956,19.7612,19.6901,19.7503,48400.0
2008-08-06 10:50:00,36.11,36.2,36.1,36.16,46700.0,19.7503,19.7995,19.7448,19.7776,46700.0
2008-08-06 10:55:00,36.15,36.2,36.15,36.15,38700.0,19.7722,19.7995,19.7722,19.7722,38700.0
2008-08-06 11:00:00,36.15,36.22,36.11,36.18,44600.0,19.7722,19.8104,19.7503,19.7886,44600.0
2008-08-06 11:05:00,36.19,36.25,36.18,36.22,23800.0,19.794,19.8269,19.7886,19.8104,23800.0
2008-08-06 11:10:00,36.22,36.37,36.21,36.36,34800.0,19.8104,19.8925,19.805,19.887,34800.0
2008-08-06 11:15:00,36.36,36.46,36.32,36.41,71200.0,19.887,19.9417,19.8651,19.9144,71200.0
2008-08-06 11:20:00,36.41,36.54,36.4,36.52,59600.0,19.9144,19.9855,19.9089,19.9745,59600.0
2008-08-06 11:25:00,36.53,36.67,36.53,36.66,103100.0,19.98,20.0566,19.98,20.0511,103100.0
2008-08-06 11:30:00,36.67,36.69,36.54,36.57,60000.0,20.0566,20.0675,19.9855,20.0019,60000.0
2008-08-06 11:35:00,36.56,36.68,36.54,36.64,36800.0,19.9964,20.062,19.9855,20.0402,36800.0
2008-08-06 11:40:00,36.63,36.67,36.58,36.58,24800.0,20.0347,20.0566,20.0074,20.0074,24800.0
2008-08-06 11:45:00,36.59,36.6,36.53,36.57,40700.0,20.0128,20.0183,19.98,20.0019,40700.0
2008-08-06 11:50:00,36.57,36.58,36.52,36.55,19000.0,20.0019,20.0074,19.9745,19.9909,19000.0
2008-08-06 11:55:00,36.55,36.55,36.51,36.53,14800.0,19.9909,19.9909,19.9691,19.98,14800.0
2008-08-06 12:00:00,36.53,36.65,36.51,36.65,41000.0,19.98,20.0456,19.9691,20.0456,41000.0
2008-08-06 12:05:00,36.64,36.74,36.61,36.72,32500.0,20.0402,20.0949,20.0238,20.0839,32500.0
2008-08-06 12:10:00,36.72,36.72,36.65,36.66,29400.0,20.0839,20.0839,20.0456,20.0511,29400.0
2008-08-06 12:15:00,36.65,36.72,36.63,36.7,24200.0,20.0456,20.0839,20.0347,20.073,24200.0
2008-08-06 12:20:00,36.71,36.74,36.7,36.72,26600.0,20.0785,20.0949,20.073,20.0839,26600.0
2008-08-06 12:25:00,36.73,36.73,36.69,36.69,10400.0,20.0894,20.0894,20.0675,20.0675,10400.0
2008-08-06 12:30:00,36.71,36.71,36.63,36.64,23400.0,20.0785,20.0785,20.0347,20.0402,23400.0
2008-08-06 12:35:00,36.64,36.67,36.63,36.66,7800.0,20.0402,20.0566,20.0347,20.0511,7800.0
2008-08-06 12:40:00,36.66,36.81,36.66,36.79,45000.0,20.0511,20.1331,20.0511,20.1222,45000.0
2008-08-06 12:45:00,36.8,36.8,36.75,36.75,28200.0,20.1277,20.1277,20.1003,20.1003,28200.0
2008-08-06 12:50:00,36.75,36.76,36.68,36.69,30400.0,20.1003,20.1058,20.062,20.0675,30400.0
2008-08-06 12:55:00,36.68,36.69,36.62,36.66,26500.0,20.062,20.0675,20.0292,20.0511,26500.0
2008-08-06 13:00:00,36.65,36.65,36.6,36.62,12300.0,20.0456,20.0456,20.0183,20.0292,12300.0
2008-08-06 13:05:00,36.62,36.66,36.62,36.65,13900.0,20.0292,20.0511,20.0292,20.0456,13900.0
2008-08-06 13:10:00,36.65,36.66,36.64,36.64,9000.0,20.0456,20.0511,20.0402,20.0402,9000.0
2008-08-06 13:15:00,36.65,36.72,36.64,36.7,20800.0,20.0456,20.0839,20.0402,20.073,20800.0
2008-08-06 13:20:00,36.69,36.71,36.67,36.7,27600.0,20.0675,20.0785,20.0566,20.073,27600.0
2008-08-06 13:25:00,36.7,36.79,36.7,36.79,23200.0,20.073,20.1222,20.073,20.1222,23200.0
2008-08-06 13:30:00,36.8,36.81,36.78,36.79,14700.0,20.1277,20.1331,20.1167,20.1222,14700.0
2008-08-06 13:35:00,36.8,36.83,36.79,36.79,23800.0,20.1277,20.1441,20.1222,20.1222,23800.0
2008-08-06 13:40:00,36.79,36.81,36.76,36.78,16100.0,20.1222,20.1331,20.1058,20.1167,16100.0
2008-08-06 13:45:00,36.78,36.78,36.71,36.71,27900.0,20.1167,20.1167,20.0785,20.0785,27900.0
2008-08-06 13:50:00,36.71,36.71,36.55,36.57,38700.0,20.0785,20.0785,19.9909,20.0019,38700.0
2008-08-06 13:55:00,36.57,36.67,36.57,36.67,19900.0,20.0019,20.0566,20.0019,20.0566,19900.0
2008-08-06 14:00:00,36.68,36.69,36.63,36.69,15900.0,20.062,20.0675,20.0347,20.0675,15900.0
2008-08-06 14:05:00,36.68,36.7,36.68,36.68,7500.0,20.062,20.073,20.062,20.062,7500.0
2008-08-06 14:10:00,36.69,36.79,36.69,36.79,21400.0,20.0675,20.1222,20.0675,20.1222,21400.0
2008-08-06 14:15:00,36.79,36.85,36.79,36.82,35300.0,20.1222,20.155,20.1222,20.1386,35300.0
2008-08-06 14:20:00,36.81,36.9,36.8,36.86,63500.0,20.1331,20.1824,20.1277,20.1605,63500.0
2008-08-06 14:25:00,36.86,36.87,36.82,36.83,41100.0,20.1605,20.166,20.1386,20.1441,41100.0
2008-08-06 14:30:00,36.82,36.91,36.82,36.9,103600.0,20.1386,20.1878,20.1386,20.1824,103600.0
2008-08-06 14:35:00,36.88,37.0,36.87,36.95,36700.0,20.1714,20.2371,20.166,20.2097,36700.0
2008-08-06 14:40:00,36.96,37.03,36.93,37.0,65600.0,20.2152,20.2535,20.1988,20.2371,65600.0
2008-08-06 14:45:00,37.0,37.16,36.99,37.16,118300.0,20.2371,20.3246,20.2316,20.3246,118300.0
2008-08-06 14:50:00,37.16,37.24,37.14,37.22,59100.0,20.3246,20.3683,20.3136,20.3574,59100.0
2008-08-06 14:55:00,37.22,37.22,37.09,37.12,87300.0,20.3574,20.3574,20.2863,20.3027,87300.0
2008-08-06 15:00:00,37.12,37.21,37.11,37.15,78700.0,20.3027,20.3519,20.2972,20.3191,78700.0
2008-08-06 15:05:00,37.15,37.16,37.12,37.15,30900.0,20.3191,20.3246,20.3027,20.3191,30900.0
2008-08-06 15:10:00,37.15,37.16,37.08,37.1,67800.0,20.3191,20.3246,20.2808,20.2918,67800.0
2008-08-06 15:15:00,37.09,37.11,37.06,37.09,74000.0,20.2863,20.2972,20.2699,20.2863,74000.0
2008-08-06 15:20:00,37.09,37.13,37.0,37.04,106800.0,20.2863,20.3082,20.2371,20.2589,106800.0
2008-08-06 15:25:00,37.04,37.04,36.98,37.0,47700.0,20.2589,20.2589,20.2261,20.2371,47700.0
2008-08-06 15:30:00,37.0,37.01,36.96,36.97,53700.0,20.2371,20.2425,20.2152,20.2207,53700.0
2008-08-06 15:35:00,36.96,36.97,36.92,36.96,45000.0,20.2152,20.2207,20.1933,20.2152,45000.0
2008-08-06 15:40:00,36.97,36.98,36.94,36.98,48700.0,20.2207,20.2261,20.2043,20.2261,48700.0
2008-08-06 15:45:00,36.98,36.99,36.97,36.98,55100.0,20.2261,20.2316,20.2207,20.2261,55100.0
2008-08-06 15:50:00,36.98,37.01,36.96,37.01,71200.0,20.2261,20.2425,20.2152,20.2425,71200.0
2008-08-06 15:55:00,37.0,37.03,36.96,36.97,93700.0,20.2371,20.2535,20.2152,20.2207,93700.0
2008-08-07 09:30:00,36.92,36.97,36.51,36.7,50500.0,20.1933,20.2207,19.9691,20.073,50500.0
2008-08-07 09:35:00,36.7,36.95,36.58,36.88,72000.0,20.073,20.2097,20.0074,20.1714,72000.0
2008-08-07 09:40:00,36.86,36.95,36.75,36.79,50800.0,20.1605,20.2097,20.1003,20.1222,50800.0
2008-08-07 09:45:00,36.81,37.0,36.73,36.98,71200.0,20.1331,20.2371,20.0894,20.2261,71200.0
2008-08-07 09:50:00,36.99,37.28,36.97,37.25,87200.0,20.2316,20.3902,20.2207,20.3738,87200.0
2008-08-07 09:55:00,37.23,37.28,37.22,37.27,69700.0,20.3629,20.3902,20.3574,20.3847,69700.0
2008-08-07 10:00:00,37.28,37.41,37.21,37.39,107200.0,20.3902,20.4613,20.3519,20.4504,107200.0
2008-08-07 10:05:00,37.39,37.58,37.37,37.54,123600.0,20.4504,20.5543,20.4394,20.5324,123600.0
2008-08-07 10:10:00,37.53,37.57,37.44,37.45,76300.0,20.527,20.5488,20.4777,20.4832,76300.0
2008-08-07 10:15:00,37.44,37.58,37.4,37.58,79400.0,20.4777,20.5543,20.4558,20.5543,79400.0
2008-08-07 10:20:00,37.59,37.68,37.55,37.68,111900.0,20.5598,20.609,20.5379,20.609,111900.0
2008-08-07 10:25:00,37.67,37.71,37.61,37.66,72100.0,20.6035,20.6254,20.5707,20.5981,72100.0
2008-08-07 10:30:00,37.65,37.76,37.61,37.76,79800.0,20.5926,20.6527,20.5707,20.6527,79800.0
2008-08-07 10:35:00,37.77,37.9,37.75,37.9,201500.0,20.6582,20.7293,20.6473,20.7293,201500.0
2008-08-07 10:40:00,37.89,37.9,37.79,37.81,109200.0,20.7239,20.7293,20.6692,20.6801,109200.0
2008-08-07 10:45:00,37.81,37.85,37.74,37.76,80500.0,20.6801,20.702,20.6418,20.6527,80500.0
2008-08-07 10:50:00,37.76,37.9,37.75,37.88,57400.0,20.6527,20.7293,20.6473,20.7184,57400.0
2008-08-07 10:55:00,37.87,38.06,37.87,38.05,68200.0,20.7129,20.8168,20.7129,20.8114,68200.0
2008-08-07 11:00:00,38.03,38.1,37.91,37.94,91500.0,20.8004,20.8387,20.7348,20.7512,91500.0
2008-08-07 11:05:00,37.93,38.04,37.88,38.0,71100.0,20.7457,20.8059,20.7184,20.784,71100.0
2008-08-07 11:10:00,38.0,38.06,37.99,38.02,48400.0,20.784,20.8168,20.7785,20.795,48400.0
2008-08-07 11:15:00,38.02,38.05,37.91,37.91,55600.0,20.795,20.8114,20.7348,20.7348,55600.0
2008-08-07 11:20:00,37.91,38.0,37.85,37.98,87400.0,20.7348,20.784,20.702,20.7731,87400.0
2008-08-07 11:25:00,37.98,38.07,37.98,38.04,33200.0,20.7731,20.8223,20.7731,20.8059,33200.0
2008-08-07 11:30:00,38.04,38.04,37.98,38.0,54800.0,20.8059,20.8059,20.7731,20.784,54800.0
2008-08-07 11:35:00,38.01,38.16,37.99,38.14,104500.0,20.7895,20.8715,20.7785,20.8606,104500.0
2008-08-07 11:40:00,38.13,38.15,38.02,38.04,70200.0,20.8551,20.8661,20.795,20.8059,70200.0
2008-08-07 11:45:00,38.03,38.12,38.03,38.12,69600.0,20.8004,20.8497,20.8004,20.8497,69600.0
2008-08-07 11:50:00,38.13,38.3,38.13,38.28,176100.0,20.8551,20.9481,20.8551,20.9372,176100.0
2008-08-07 11:55:00,38.29,38.38,38.29,38.37,77400.0,20.9426,20.9919,20.9426,20.9864,77400.0
2008-08-07 12:00:00,38.36,38.37,38.18,38.19,100200.0,20.9809,20.9864,20.8825,20.8879,100200.0
2008-08-07 12:05:00,38.19,38.2,38.06,38.1,32000.0,20.8879,20.8934,20.8168,20.8387,32000.0
2008-08-07 12:10:00,38.1,38.1,37.98,38.0,76900.0,20.8387,20.8387,20.7731,20.784,76900.0
2008-08-07 12:15:00,38.0,38.03,37.99,38.01,24800.0,20.784,20.8004,20.7785,20.7895,24800.0
2008-08-07 12:20:00,38.01,38.15,38.01,38.14,52100.0,20.7895,20.8661,20.7895,20.8606,52100.0
2008-08-07 12:25:00,38.14,38.28,38.14,38.28,34900.0,20.8606,20.9372,20.8606,20.9372,34900.0
2008-08-07 12:30:00,38.27,38.31,38.24,38.31,46300.0,20.9317,20.9536,20.9153,20.9536,46300.0
2008-08-07 12:35:00,38.32,38.39,38.32,38.39,28900.0,20.959,20.9973,20.959,20.9973,28900.0
2008-08-07 12:40:00,38.38,38.54,38.36,38.47,82000.0,20.9919,21.0794,20.9809,21.0411,82000.0
2008-08-07 12:45:00,38.47,38.54,38.47,38.54,111300.0,21.0411,21.0794,21.0411,21.0794,111300.0
2008-08-07 12:50:00,38.55,38.56,38.49,38.55,71000.0,21.0848,21.0903,21.052,21.0848,71000.0
2008-08-07 12:55:00,38.55,38.66,38.54,38.65,68700.0,21.0848,21.145,21.0794,21.1395,68700.0
2008-08-07 13:00:00,38.64,38.65,38.58,38.63,71400.0,21.1341,21.1395,21.1012,21.1286,71400.0
2008-08-07 13:05:00,38.62,38.63,38.51,38.52,51200.0,21.1231,21.1286,21.063,21.0684,51200.0
2008-08-07 13:10:00,38.52,38.6,38.51,38.57,37800.0,21.0684,21.1122,21.063,21.0958,37800.0
2008-08-07 13:15:00,38.58,38.61,38.54,38.58,45200.0,21.1012,21.1177,21.0794,21.1012,45200.0
2008-08-07 13:20:00,38.57,38.62,38.57,38.61,16100.0,21.0958,21.1231,21.0958,21.1177,16100.0
2008-08-07 13:25:00,38.62,38.74,38.61,38.73,47100.0,21.1231,21.1888,21.1177,21.1833,47100.0
2008-08-07 13:30:00,38.72,38.83,38.72,38.8,76400.0,21.1778,21.238,21.1778,21.2216,76400.0
2008-08-07 13:35:00,38.8,38.86,38.72,38.74,92100.0,21.2216,21.2544,21.1778,21.1888,92100.0
2008-08-07 13:40:00,38.74,38.8,38.73,38.78,34500.0,21.1888,21.2216,21.1833,21.2106,34500.0
2008-08-07 13:45:00,38.78,38.78,38.59,38.62,58300.0,21.2106,21.2106,21.1067,21.1231,58300.0
2008-08-07 13:50:00,38.63,38.64,38.55,38.56,32700.0,21.1286,21.1341,21.0848,21.0903,32700.0
2008-08-07 13:55:00,38.56,38.56,38.37,38.37,69600.0,21.0903,21.0903,20.9864,20.9864,69600.0
2008-08-07 14:00:00,38.38,38.39,38.1,38.33,143600.0,20.9919,20.9973,20.8387,20.9645,143600.0
2008-08-07 14:05:00,38.34,38.34,38.22,38.25,75500.0,20.97,20.97,20.9043,20.9208,75500.0
2008-08-07 14:10:00,38.25,38.3,38.2,38.3,50900.0,20.9208,20.9481,20.8934,20.9481,50900.0
2008-08-07 14:15:00,38.29,38.35,38.24,38.29,80100.0,20.9426,20.9754,20.9153,20.9426,80100.0
2008-08-07 14:20:00,38.29,38.29,38.21,38.25,53600.0,20.9426,20.9426,20.8989,20.9208,53600.0
2008-08-07 14:25:00,38.26,38.28,38.23,38.24,57200.0,20.9262,20.9372,20.9098,20.9153,57200.0
2008-08-07 14:30:00,38.25,38.33,38.24,38.32,60500.0,20.9208,20.9645,20.9153,20.959,60500.0
2008-08-07 14:35:00,38.32,38.4,38.32,38.35,40400.0,20.959,21.0028,20.959,20.9754,40400.0
2008-08-07 14:40:00,38.35,38.35,38.24,38.24,42200.0,20.9754,20.9754,20.9153,20.9153,42200.0
2008-08-07 14:45:00,38.24,38.24,38.1,38.13,84300.0,20.9153,20.9153,20.8387,20.8551,84300.0
2008-08-07 14:50:00,38.15,38.17,38.1,38.16,49700.0,20.8661,20.877,20.8387,20.8715,49700.0
2008-08-07 14:55:00,38.17,38.18,38.1,38.1,56000.0,20.877,20.8825,20.8387,20.8387,56000.0
2008-08-07 15:00:00,38.11,38.14,38.07,38.11,124700.0,20.8442,20.8606,20.8223,20.8442,124700.0
2008-08-07 15:05:00,38.1,38.1,38.01,38.06,120000.0,20.8387,20.8387,20.7895,20.8168,120000.0
2008-08-07 15:10:00,38.06,38.06,37.97,38.03,139100.0,20.8168,20.8168,20.7676,20.8004,139100.0
2008-08-07 15:15:00,38.03,38.14,38.03,38.12,75300.0,20.8004,20.8606,20.8004,20.8497,75300.0
2008-08-07 15:20:00,38.12,38.17,38.05,38.1,82900.0,20.8497,20.877,20.8114,20.8387,82900.0
2008-08-07 15:25:00,38.09,38.13,38.04,38.12,93400.0,20.8332,20.8551,20.8059,20.8497,93400.0
2008-08-07 15:30:00,38.11,38.12,37.86,37.87,136900.0,20.8442,20.8497,20.7074,20.7129,136900.0
2008-08-07 15:35:00,37.86,37.87,37.76,37.76,160300.0,20.7074,20.7129,20.6527,20.6527,160300.0
2008-08-07 15:40:00,37.76,37.82,37.71,37.81,216700.0,20.6527,20.6856,20.6254,20.6801,216700.0
2008-08-07 15:45:00,37.82,37.87,37.78,37.78,119700.0,20.6856,20.7129,20.6637,20.6637,119700.0
2008-08-07 15:50:00,37.77,37.84,37.73,37.84,197400.0,20.6582,20.6965,20.6363,20.6965,197400.0
2008-08-07 15:55:00,37.85,37.85,37.78,37.81,197200.0,20.702,20.702,20.6637,20.6801,197200.0
2008-08-08 09:30:00,37.44,37.6,37.34,37.6,57300.0,20.4777,20.5652,20.423,20.5652,57300.0
2008-08-08 09:35:00,37.6,37.77,37.56,37.7,52000.0,20.5652,20.6582,20.5434,20.6199,52000.0
2008-08-08 09:40:00,37.69,37.71,37.23,37.35,137700.0,20.6145,20.6254,20.3629,20.4285,137700.0
2008-08-08 09:45:00,37.37,37.65,37.31,37.65,87800.0,20.4394,20.5926,20.4066,20.5926,87800.0
2008-08-08 09:50:00,37.65,38.03,37.64,37.93,206200.0,20.5926,20.8004,20.5871,20.7457,206200.0
2008-08-08 09:55:00,37.93,37.93,37.77,37.85,99300.0,20.7457,20.7457,20.6582,20.702,99300.0
2008-08-08 10:00:00,37.87,38.01,37.85,37.91,47200.0,20.7129,20.7895,20.702,20.7348,47200.0
2008-08-08 10:05:00,37.93,38.27,37.84,38.27,59700.0,20.7457,20.9317,20.6965,20.9317,59700.0
2008-08-08 10:10:00,38.25,38.27,38.13,38.17,83300.0,20.9208,20.9317,20.8551,20.877,83300.0
2008-08-08 10:15:00,38.18,38.48,38.18,38.34,89900.0,20.8825,21.0466,20.8825,20.97,89900.0
2008-08-08 10:20:00,38.34,38.39,38.21,38.33,68200.0,20.97,20.9973,20.8989,20.9645,68200.0
2008-08-08 10:25:00,38.35,38.37,38.24,38.33,42800.0,20.9754,20.9864,20.9153,20.9645,42800.0
2008-08-08 10:30:00,38.33,38.33,38.2,38.22,30800.0,20.9645,20.9645,20.8934,20.9043,30800.0
2008-08-08 10:35:00,38.21,38.25,38.19,38.21,26500.0,20.8989,20.9208,20.8879,20.8989,26500.0
2008-08-08 10:40:00,38.21,38.22,38.2,38.21,14700.0,20.8989,20.9043,20.8934,20.8989,14700.0
2008-08-08 10:45:00,38.21,38.21,38.09,38.17,49700.0,20.8989,20.8989,20.8332,20.877,49700.0
2008-08-08 10:50:00,38.16,38.18,38.13,38.17,15700.0,20.8715,20.8825,20.8551,20.877,15700.0
2008-08-08 10:55:00,38.17,38.18,38.09,38.14,17800.0,20.877,20.8825,20.8332,20.8606,17800.0
2008-08-08 11:00:00,38.13,38.17,38.09,38.17,18000.0,20.8551,20.877,20.8332,20.877,18000.0
2008-08-08 11:05:00,38.16,38.19,38.15,38.16,24400.0,20.8715,20.8879,20.8661,20.8715,24400.0
2008-08-08 11:10:00,38.17,38.26,38.17,38.22,46200.0,20.877,20.9262,20.877,20.9043,46200.0
2008-08-08 11:15:00,38.22,38.23,38.15,38.21,24100.0,20.9043,20.9098,20.8661,20.8989,24100.0
2008-08-08 11:20:00,38.2,38.29,38.18,38.26,28600.0,20.8934,20.9426,20.8825,20.9262,28600.0
2008-08-08 11:25:00,38.27,38.3,38.23,38.24,19500.0,20.9317,20.9481,20.9098,20.9153,19500.0
2008-08-08 11:30:00,38.24,38.33,38.23,38.31,23400.0,20.9153,20.9645,20.9098,20.9536,23400.0
2008-08-08 11:35:00,38.31,38.32,38.15,38.26,44000.0,20.9536,20.959,20.8661,20.9262,44000.0
2008-08-08 11:40:00,38.25,38.27,38.25,38.26,22500.0,20.9208,20.9317,20.9208,20.9262,22500.0
2008-08-08 11:45:00,38.25,38.26,38.18,38.25,23700.0,20.9208,20.9262,20.8825,20.9208,23700.0
2008-08-08 11:50:00,38.25,38.28,38.24,38.28,24700.0,20.9208,20.9372,20.9153,20.9372,24700.0
2008-08-08 11:55:00,38.28,38.31,38.26,38.29,21300.0,20.9372,20.9536,20.9262,20.9426,21300.0
2008-08-08 12:00:00,38.3,38.3,38.26,38.28,24900.0,20.9481,20.9481,20.9262,20.9372,24900.0
2008-08-08 12:05:00,38.28,38.28,38.21,38.26,29500.0,20.9372,20.9372,20.8989,20.9262,29500.0
2008-08-08 12:10:00,38.25,38.3,38.24,38.3,26900.0,20.9208,20.9481,20.9153,20.9481,26900.0
2008-08-08 12:15:00,38.29,38.39,38.25,38.38,42700.0,20.9426,20.9973,20.9208,20.9919,42700.0
2008-08-08 12:20:00,38.39,38.44,38.38,38.41,34500.0,20.9973,21.0247,20.9919,21.0083,34500.0
2008-08-08 12:25:00,38.41,38.44,38.29,38.33,32400.0,21.0083,21.0247,20.9426,20.9645,32400.0
2008-08-08 12:30:00,38.33,38.33,38.25,38.27,22200.0,20.9645,20.9645,20.9208,20.9317,22200.0
2008-08-08 12:35:00,38.27,38.36,38.25,38.36,16800.0,20.9317,20.9809,20.9208,20.9809,16800.0
2008-08-08 12:40:00,38.35,38.39,38.35,38.38,16100.0,20.9754,20.9973,20.9754,20.9919,16100.0
2008-08-08 12:45:00,38.38,38.38,38.35,38.37,11900.0,20.9919,20.9919,20.9754,20.9864,11900.0
2008-08-08 12:50:00,38.37,38.4,38.36,38.39,28800.0,20.9864,21.0028,20.9809,20.9973,28800.0
2008-08-08 12:55:00,38.38,38.45,38.38,38.45,57800.0,20.9919,21.0301,20.9919,21.0301,57800.0
2008-08-08 13:00:00,38.46,38.46,38.43,38.44,45500.0,21.0356,21.0356,21.0192,21.0247,45500.0
2008-08-08 13:05:00,38.44,38.45,38.44,38.44,30100.0,21.0247,21.0301,21.0247,21.0247,30100.0
2008-08-08 13:10:00,38.44,38.45,38.41,38.44,24500.0,21.0247,21.0301,21.0083,21.0247,24500.0
2008-08-08 13:15:00,38.44,38.45,38.42,38.42,53300.0,21.0247,21.0301,21.0137,21.0137,53300.0
2008-08-08 13:20:00,38.42,38.44,38.4,38.42,20700.0,21.0137,21.0247,21.0028,21.0137,20700.0
2008-08-08 13:25:00,38.43,38.53,38.43,38.52,55100.0,21.0192,21.0739,21.0192,21.0684,55100.0
2008-08-08 13:30:00,38.52,38.56,38.49,38.55,43700.0,21.0684,21.0903,21.052,21.0848,43700.0
2008-08-08 13:35:00,38.54,38.55,38.49,38.51,25100.0,21.0794,21.0848,21.052,21.063,25100.0
2008-08-08 13:40:00,38.51,38.56,38.48,38.48,33800.0,21.063,21.0903,21.0466,21.0466,33800.0
2008-08-08 13:45:00,38.49,38.52,38.46,38.5,71200.0,21.052,21.0684,21.0356,21.0575,71200.0
2008-08-08 13:50:00,38.51,38.51,38.45,38.46,17200.0,21.063,21.063,21.0301,21.0356,17200.0
2008-08-08 13:55:00,38.46,38.46,38.37,38.38,28300.0,21.0356,21.0356,20.9864,20.9919,28300.0
2008-08-08 14:00:00,38.38,38.39,38.34,38.36,41500.0,20.9919,20.9973,20.97,20.9809,41500.0
2008-08-08 14:05:00,38.35,38.38,38.32,38.37,20100.0,20.9754,20.9919,20.959,20.9864,20100.0
2008-08-08 14:10:00,38.39,38.4,38.36,38.37,14800.0,20.9973,21.0028,20.9809,20.9864,14800.0
2008-08-08 14:15:00,38.39,38.44,38.38,38.43,14200.0,20.9973,21.0247,20.9919,21.0192,14200.0
2008-08-08 14:20:00,38.44,38.5,38.44,38.47,45900.0,21.0247,21.0575,21.0247,21.0411,45900.0
2008-08-08 14:25:00,38.47,38.5,38.44,38.5,44600.0,21.0411,21.0575,21.0247,21.0575,44600.0
2008-08-08 14:30:00,38.5,38.5,38.46,38.5,27800.0,21.0575,21.0575,21.0356,21.0575,27800.0
2008-08-08 14:35:00,38.49,38.53,38.45,38.53,45700.0,21.052,21.0739,21.0301,21.0739,45700.0
2008-08-08 14:40:00,38.53,38.56,38.44,38.45,35200.0,21.0739,21.0903,21.0247,21.0301,35200.0
2008-08-08 14:45:00,38.45,38.46,38.39,38.42,60400.0,21.0301,21.0356,20.9973,21.0137,60400.0
2008-08-08 14:50:00,38.42,38.44,38.4,38.42,21300.0,21.0137,21.0247,21.0028,21.0137,21300.0
2008-08-08 14:55:00,38.42,38.43,38.39,38.42,26900.0,21.0137,21.0192,20.9973,21.0137,26900.0
2008-08-08 15:00:00,38.43,38.45,38.42,38.45,29200.0,21.0192,21.0301,21.0137,21.0301,29200.0
2008-08-08 15:05:00,38.45,38.47,38.43,38.43,34400.0,21.0301,21.0411,21.0192,21.0192,34400.0
2008-08-08 15:10:00,38.43,38.44,38.39,38.39,39300.0,21.0192,21.0247,20.9973,20.9973,39300.0
2008-08-08 15:15:00,38.39,38.4,38.35,38.35,51100.0,20.9973,21.0028,20.9754,20.9754,51100.0
2008-08-08 15:20:00,38.35,38.36,38.3,38.33,70700.0,20.9754,20.9809,20.9481,20.9645,70700.0
2008-08-08 15:25:00,38.33,38.38,38.33,38.36,33100.0,20.9645,20.9919,20.9645,20.9809,33100.0
2008-08-08 15:30:00,38.36,38.39,38.34,38.38,33300.0,20.9809,20.9973,20.97,20.9919,33300.0
2008-08-08 15:35:00,38.38,38.43,38.36,38.41,51500.0,20.9919,21.0192,20.9809,21.0083,51500.0
2008-08-08 15:40:00,38.41,38.5,38.38,38.5,124200.0,21.0083,21.0575,20.9919,21.0575,124200.0
2008-08-08 15:45:00,38.5,38.51,38.48,38.5,77700.0,21.0575,21.063,21.0466,21.0575,77700.0
2008-08-08 15:50:00,38.49,38.51,38.45,38.45,82100.0,21.052,21.063,21.0301,21.0301,82100.0
2008-08-08 15:55:00,38.46,38.46,38.38,38.41,142300.0,21.0356,21.0356,20.9919,21.0083,142300.0
2008-08-11 09:30:00,38.3,38.45,38.29,38.33,19000.0,20.9481,21.0301,20.9426,20.9645,19000.0
2008-08-11 09:35:00,38.41,38.92,38.4,38.84,60100.0,21.0083,21.2872,21.0028,21.2435,60100.0
2008-08-11 09:40:00,38.89,38.98,38.8,38.88,64400.0,21.2708,21.32,21.2216,21.2653,64400.0
2008-08-11 09:45:00,38.87,38.95,38.82,38.82,44200.0,21.2599,21.3036,21.2325,21.2325,44200.0
2008-08-11 09:50:00,38.81,38.98,38.8,38.98,57300.0,21.227,21.32,21.2216,21.32,57300.0
2008-08-11 09:55:00,38.98,39.32,38.85,39.18,135600.0,21.32,21.506,21.2489,21.4294,135600.0
2008-08-11 10:00:00,39.18,39.2,38.99,39.0,77400.0,21.4294,21.4404,21.3255,21.331,77400.0
2008-08-11 10:05:00,38.99,39.0,38.84,38.87,91300.0,21.3255,21.331,21.2435,21.2599,91300.0
2008-08-11 10:10:00,38.88,38.91,38.83,38.89,63700.0,21.2653,21.2817,21.238,21.2708,63700.0
2008-08-11 10:15:00,38.89,38.92,38.78,38.88,84200.0,21.2708,21.2872,21.2106,21.2653,84200.0
2008-08-11 10:20:00,38.89,39.08,38.88,39.05,79800.0,21.2708,21.3747,21.2653,21.3583,79800.0
2008-08-11 10:25:00,39.04,39.13,39.04,39.09,46800.0,21.3528,21.4021,21.3528,21.3802,46800.0
2008-08-11 10:30:00,39.07,39.2,39.07,39.17,43300.0,21.3693,21.4404,21.3693,21.4239,43300.0
2008-08-11 10:35:00,39.21,39.22,39.05,39.1,46900.0,21.4458,21.4513,21.3583,21.3857,46900.0
2008-08-11 10:40:00,39.08,39.11,39.05,39.09,30500.0,21.3747,21.3911,21.3583,21.3802,30500.0
2008-08-11 10:45:00,39.08,39.16,39.08,39.09,33000.0,21.3747,21.4185,21.3747,21.3802,33000.0
2008-08-11 10:50:00,39.09,39.15,39.09,39.09,19600.0,21.3802,21.413,21.3802,21.3802,19600.0
2008-08-11 10:55:00,39.1,39.14,39.09,39.14,17000.0,21.3857,21.4075,21.3802,21.4075,17000.0
2008-08-11 11:00:00,39.15,39.2,39.13,39.2,11600.0,21.413,21.4404,21.4021,21.4404,11600.0
2008-08-11 11:05:00,39.18,39.3,39.14,39.28,33000.0,21.4294,21.495,21.4075,21.4841,33000.0
2008-08-11 11:10:00,39.28,39.33,39.26,39.28,25200.0,21.4841,21.5115,21.4732,21.4841,25200.0
2008-08-11 11:15:00,39.28,39.3,39.27,39.28,11500.0,21.4841,21.495,21.4786,21.4841,11500.0
2008-08-11 11:20:00,39.28,39.29,39.21,39.26,31100.0,21.4841,21.4896,21.4458,21.4732,31100.0
2008-08-11 11:25:00,39.27,39.37,39.24,39.34,42500.0,21.4786,21.5333,21.4622,21.5169,42500.0
2008-08-11 11:30:00,39.35,39.42,39.33,39.39,26200.0,21.5224,21.5607,21.5115,21.5443,26200.0
2008-08-11 11:35:00,39.39,39.46,39.34,39.37,43400.0,21.5443,21.5826,21.5169,21.5333,43400.0
2008-08-11 11:40:00,39.37,39.41,39.31,39.4,37900.0,21.5333,21.5552,21.5005,21.5497,37900.0
2008-08-11 11:45:00,39.39,39.58,39.39,39.53,84500.0,21.5443,21.6482,21.5443,21.6208,84500.0
2008-08-11 11:50:00,39.53,39.65,39.53,39.59,46900.0,21.6208,21.6865,21.6208,21.6537,46900.0
2008-08-11 11:55:00,39.58,39.67,39.51,39.53,58300.0,21.6482,21.6974,21.6099,21.6208,58300.0
2008-08-11 12:00:00,39.53,39.61,39.52,39.59,25300.0,21.6208,21.6646,21.6154,21.6537,25300.0
2008-08-11 12:05:00,39.6,39.66,39.59,39.66,29900.0,21.6591,21.6919,21.6537,21.6919,29900.0
2008-08-11 12:10:00,39.66,39.74,39.61,39.69,64600.0,21.6919,21.7357,21.6646,21.7084,64600.0
2008-08-11 12:15:00,39.7,39.89,39.7,39.88,80700.0,21.7138,21.8177,21.7138,21.8123,80700.0
2008-08-11 12:20:00,39.88,39.9,39.83,39.9,56500.0,21.8123,21.8232,21.7849,21.8232,56500.0
2008-08-11 12:25:00,39.89,39.95,39.86,39.92,36900.0,21.8177,21.8506,21.8013,21.8342,36900.0
2008-08-11 12:30:00,39.91,40.0,39.91,39.96,56700.0,21.8287,21.8779,21.8287,21.856,56700.0
2008-08-11 12:35:00,39.97,39.97,39.94,39.95,30000.0,21.8615,21.8615,21.8451,21.8506,30000.0
2008-08-11 12:40:00,39.94,40.0,39.92,40.0,33100.0,21.8451,21.8779,21.8342,21.8779,33100.0
2008-08-11 12:45:00,39.98,39.98,39.85,39.85,51400.0,21.867,21.867,21.7959,21.7959,51400.0
2008-08-11 12:50:00,39.86,39.9,39.82,39.9,36900.0,21.8013,21.8232,21.7795,21.8232,36900.0
2008-08-11 12:55:00,39.9,39.9,39.85,39.88,64300.0,21.8232,21.8232,21.7959,21.8123,64300.0
2008-08-11 13:00:00,39.87,39.88,39.69,39.72,68900.0,21.8068,21.8123,21.7084,21.7248,68900.0
2008-08-11 13:05:00,39.72,39.79,39.67,39.76,65200.0,21.7248,21.7631,21.6974,21.7466,65200.0
2008-08-11 13:10:00,39.77,39.85,39.74,39.76,43800.0,21.7521,21.7959,21.7357,21.7466,43800.0
2008-08-11 13:15:00,39.77,39.89,39.77,39.89,21800.0,21.7521,21.8177,21.7521,21.8177,21800.0
2008-08-11 13:20:00,39.88,39.95,39.87,39.88,48200.0,21.8123,21.8506,21.8068,21.8123,48200.0
2008-08-11 13:25:00,39.88,40.09,39.85,40.09,74900.0,21.8123,21.9271,21.7959,21.9271,74900.0
2008-08-11 13:30:00,40.1,40.26,40.09,40.24,74300.0,21.9326,22.0201,21.9271,22.0092,74300.0
2008-08-11 13:35:00,40.25,40.25,40.14,40.17,45400.0,22.0146,22.0146,21.9545,21.9709,45400.0
2008-08-11 13:40:00,40.17,40.23,40.05,40.23,72900.0,21.9709,22.0037,21.9053,22.0037,72900.0
2008-08-11 13:45:00,40.22,40.35,40.22,40.32,43500.0,21.9982,22.0693,21.9982,22.0529,43500.0
2008-08-11 13:50:00,40.34,40.46,40.32,40.43,46500.0,22.0639,22.1295,22.0529,22.1131,46500.0
2008-08-11 13:55:00,40.44,40.44,40.25,40.26,33600.0,22.1186,22.1186,22.0146,22.0201,33600.0
2008-08-11 14:00:00,40.27,40.27,40.15,40.19,51000.0,22.0256,22.0256,21.96,21.9818,51000.0
2008-08-11 14:05:00,40.2,40.21,40.15,40.17,25200.0,21.9873,21.9928,21.96,21.9709,25200.0
2008-08-11 14:10:00,40.17,40.18,40.09,40.11,18800.0,21.9709,21.9764,21.9271,21.9381,18800.0
2008-08-11 14:15:00,40.1,40.12,40.04,40.04,34800.0,21.9326,21.9435,21.8998,21.8998,34800.0
2008-08-11 14:20:00,40.04,40.12,40.0,40.06,52400.0,21.8998,21.9435,21.8779,21.9107,52400.0
2008-08-11 14:25:00,40.05,40.12,40.04,40.09,49400.0,21.9053,21.9435,21.8998,21.9271,49400.0
2008-08-11 14:30:00,40.09,40.09,40.01,40.04,42400.0,21.9271,21.9271,21.8834,21.8998,42400.0
2008-08-11 14:35:00,40.04,40.04,39.82,39.96,66800.0,21.8998,21.8998,21.7795,21.856,66800.0
2008-08-11 14:40:00,39.95,39.96,39.74,39.75,79700.0,21.8506,21.856,21.7357,21.7412,79700.0
2008-08-11 14:45:00,39.74,39.81,39.74,39.76,59900.0,21.7357,21.774,21.7357,21.7466,59900.0
2008-08-11 14:50:00,39.77,39.8,39.63,39.66,69300.0,21.7521,21.7685,21.6755,21.6919,69300.0
2008-08-11 14:55:00,39.66,39.72,39.63,39.71,107300.0,21.6919,21.7248,21.6755,21.7193,107300.0
2008-08-11 15:00:00,39.72,39.92,39.72,39.92,60000.0,21.7248,21.8342,21.7248,21.8342,60000.0
2008-08-11 15:05:00,39.91,39.95,39.87,39.9,47700.0,21.8287,21.8506,21.8068,21.8232,47700.0
2008-08-11 15:10:00,39.89,39.9,39.86,39.89,41800.0,21.8177,21.8232,21.8013,21.8177,41800.0
2008-08-11 15:15:00,39.89,39.9,39.75,39.75,42800.0,21.8177,21.8232,21.7412,21.7412,42800.0
2008-08-11 15:20:00,39.76,39.78,39.68,39.77,79200.0,21.7466,21.7576,21.7029,21.7521,79200.0
2008-08-11 15:25:00,39.78,39.78,39.71,39.71,77500.0,21.7576,21.7576,21.7193,21.7193,77500.0
2008-08-11 15:30:00,39.71,39.72,39.46,39.46,209700.0,21.7193,21.7248,21.5826,21.5826,209700.0
2008-08-11 15:35:00,39.46,39.56,39.39,39.54,123000.0,21.5826,21.6373,21.5443,21.6263,123000.0
2008-08-11 15:40:00,39.55,39.59,39.49,39.55,136800.0,21.6318,21.6537,21.599,21.6318,136800.0
2008-08-11 15:45:00,39.56,39.6,39.47,39.59,96500.0,21.6373,21.6591,21.588,21.6537,96500.0
2008-08-11 15:50:00,39.6,39.6,39.47,39.53,199300.0,21.6591,21.6591,21.588,21.6208,199300.0
2008-08-11 15:55:00,39.53,39.58,39.49,39.58,221500.0,21.6208,21.6482,21.599,21.6482,221500.0
2008-08-12 09:30:00,39.63,39.78,39.54,39.67,27300.0,21.6755,21.7576,21.6263,21.6974,27300.0
2008-08-12 09:35:00,39.67,39.98,39.65,39.8,45200.0,21.6974,21.867,21.6865,21.7685,45200.0
2008-08-12 09:40:00,39.82,39.98,39.8,39.87,40000.0,21.7795,21.867,21.7685,21.8068,40000.0
2008-08-12 09:45:00,39.84,40.08,39.81,39.85,78800.0,21.7904,21.9217,21.774,21.7959,78800.0
2008-08-12 09:50:00,39.88,39.94,39.59,39.64,55800.0,21.8123,21.8451,21.6537,21.681,55800.0
2008-08-12 09:55:00,39.62,39.72,39.58,39.64,54200.0,21.6701,21.7248,21.6482,21.681,54200.0
2008-08-12 10:00:00,39.64,39.83,39.58,39.83,34900.0,21.681,21.7849,21.6482,21.7849,34900.0
2008-08-12 10:05:00,39.83,40.03,39.81,39.95,64000.0,21.7849,21.8943,21.774,21.8506,64000.0
2008-08-12 10:10:00,39.92,40.05,39.87,39.96,70400.0,21.8342,21.9053,21.8068,21.856,70400.0
2008-08-12 10:15:00,39.96,40.08,39.92,40.03,44900.0,21.856,21.9217,21.8342,21.8943,44900.0
2008-08-12 10:20:00,40.03,40.03,39.88,39.91,42600.0,21.8943,21.8943,21.8123,21.8287,42600.0
2008-08-12 10:25:00,39.91,39.91,39.78,39.78,115800.0,21.8287,21.8287,21.7576,21.7576,115800.0
2008-08-12 10:30:00,39.78,39.79,39.55,39.58,130200.0,21.7576,21.7631,21.6318,21.6482,130200.0
2008-08-12 10:35:00,39.58,39.68,39.55,39.57,75100.0,21.6482,21.7029,21.6318,21.6427,75100.0
2008-08-12 10:40:00,39.58,39.71,39.54,39.71,88000.0,21.6482,21.7193,21.6263,21.7193,88000.0
2008-08-12 10:45:00,39.7,39.72,39.57,39.6,40900.0,21.7138,21.7248,21.6427,21.6591,40900.0
2008-08-12 10:50:00,39.6,39.77,39.6,39.74,41200.0,21.6591,21.7521,21.6591,21.7357,41200.0
2008-08-12 10:55:00,39.74,39.84,39.73,39.79,31100.0,21.7357,21.7904,21.7302,21.7631,31100.0
2008-08-12 11:00:00,39.78,39.8,39.71,39.74,31300.0,21.7576,21.7685,21.7193,21.7357,31300.0
2008-08-12 11:05:00,39.75,40.0,39.74,39.98,61300.0,21.7412,21.8779,21.7357,21.867,61300.0
2008-08-12 11:10:00,39.98,40.04,39.93,40.02,43000.0,21.867,21.8998,21.8396,21.8889,43000.0
2008-08-12 11:15:00,40.01,40.01,39.92,39.92,26400.0,21.8834,21.8834,21.8342,21.8342,26400.0
2008-08-12 11:20:00,39.93,40.03,39.93,39.93,33700.0,21.8396,21.8943,21.8396,21.8396,33700.0
2008-08-12 11:25:00,39.93,40.18,39.91,40.12,62300.0,21.8396,21.9764,21.8287,21.9435,62300.0
2008-08-12 11:30:00,40.14,40.21,40.05,40.21,67600.0,21.9545,21.9928,21.9053,21.9928,67600.0
2008-08-12 11:35:00,40.2,40.23,40.15,40.15,40600.0,21.9873,22.0037,21.96,21.96,40600.0
2008-08-12 11:40:00,40.15,40.25,40.12,40.22,75900.0,21.96,22.0146,21.9435,21.9982,75900.0
2008-08-12 11:45:00,40.22,40.27,40.2,40.21,44300.0,21.9982,22.0256,21.9873,21.9928,44300.0
2008-08-12 11:50:00,40.21,40.23,40.2,40.21,16800.0,21.9928,22.0037,21.9873,21.9928,16800.0
2008-08-12 11:55:00,40.21,40.21,40.0,40.01,48800.0,21.9928,21.9928,21.8779,21.8834,48800.0
2008-08-12 12:00:00,40.01,40.05,39.95,40.04,34000.0,21.8834,21.9053,21.8506,21.8998,34000.0
2008-08-12 12:05:00,40.05,40.07,40.03,40.03,13400.0,21.9053,21.9162,21.8943,21.8943,13400.0
2008-08-12 12:10:00,40.03,40.07,40.01,40.04,29300.0,21.8943,21.9162,21.8834,21.8998,29300.0
2008-08-12 12:15:00,40.05,40.12,40.05,40.11,24300.0,21.9053,21.9435,21.9053,21.9381,24300.0
2008-08-12 12:20:00,40.12,40.18,40.1,40.16,20800.0,21.9435,21.9764,21.9326,21.9654,20800.0
2008-08-12 12:25:00,40.17,40.19,40.13,40.14,17800.0,21.9709,21.9818,21.949,21.9545,17800.0
2008-08-12 12:30:00,40.14,40.17,40.11,40.13,21500.0,21.9545,21.9709,21.9381,21.949,21500.0
2008-08-12 12:35:00,40.13,40.15,40.11,40.15,21100.0,21.949,21.96,21.9381,21.96,21100.0
2008-08-12 12:40:00,40.15,40.23,40.13,40.17,57300.0,21.96,22.0037,21.949,21.9709,57300.0
2008-08-12 12:45:00,40.18,40.2,40.17,40.2,20300.0,21.9764,21.9873,21.9709,21.9873,20300.0
2008-08-12 12:50:00,40.2,40.21,40.16,40.18,23200.0,21.9873,21.9928,21.9654,21.9764,23200.0
2008-08-12 12:55:00,40.18,40.19,40.12,40.15,23900.0,21.9764,21.9818,21.9435,21.96,23900.0
2008-08-12 13:00:00,40.15,40.19,40.1,40.17,21000.0,21.96,21.9818,21.9326,21.9709,21000.0
2008-08-12 13:05:00,40.18,40.19,40.09,40.12,23600.0,21.9764,21.9818,21.9271,21.9435,23600.0
2008-08-12 13:10:00,40.12,40.13,40.01,40.05,38800.0,21.9435,21.949,21.8834,21.9053,38800.0
2008-08-12 13:15:00,40.06,40.08,40.02,40.06,20100.0,21.9107,21.9217,21.8889,21.9107,20100.0
2008-08-12 13:20:00,40.06,40.07,39.96,39.98,23700.0,21.9107,21.9162,21.856,21.867,23700.0
2008-08-12 13:25:00,39.98,40.08,39.95,40.03,39500.0,21.867,21.9217,21.8506,21.8943,39500.0
2008-08-12 13:30:00,40.01,40.05,39.94,39.97,20200.0,21.8834,21.9053,21.8451,21.8615,20200.0
2008-08-12 13:35:00,39.97,39.99,39.91,39.93,39000.0,21.8615,21.8724,21.8287,21.8396,39000.0
2008-08-12 13:40:00,39.93,40.02,39.93,39.99,25100.0,21.8396,21.8889,21.8396,21.8724,25100.0
2008-08-12 13:45:00,40.01,40.02,39.91,39.91,21100.0,21.8834,21.8889,21.8287,21.8287,21100.0
2008-08-12 13:50:00,39.91,39.93,39.83,39.85,32500.0,21.8287,21.8396,21.7849,21.7959,32500.0
2008-08-12 13:55:00,39.85,39.85,39.72,39.79,34000.0,21.7959,21.7959,21.7248,21.7631,34000.0
2008-08-12 14:00:00,39.78,39.88,39.77,39.84,25500.0,21.7576,21.8123,21.7521,21.7904,25500.0
2008-08-12 14:05:00,39.84,39.88,39.8,39.81,22800.0,21.7904,21.8123,21.7685,21.774,22800.0
2008-08-12 14:10:00,39.8,39.88,39.8,39.84,19700.0,21.7685,21.8123,21.7685,21.7904,19700.0
2008-08-12 14:15:00,39.84,39.87,39.82,39.85,15300.0,21.7904,21.8068,21.7795,21.7959,15300.0
2008-08-12 14:20:00,39.85,39.91,39.78,39.89,29200.0,21.7959,21.8287,21.7576,21.8177,29200.0
2008-08-12 14:25:00,39.89,40.0,39.88,39.99,41400.0,21.8177,21.8779,21.8123,21.8724,41400.0
2008-08-12 14:30:00,39.99,39.99,39.95,39.96,11800.0,21.8724,21.8724,21.8506,21.856,11800.0
2008-08-12 14:35:00,39.96,39.97,39.94,39.94,12300.0,21.856,21.8615,21.8451,21.8451,12300.0
2008-08-12 14:40:00,39.94,39.94,39.87,39.88,23900.0,21.8451,21.8451,21.8068,21.8123,23900.0
2008-08-12 14:45:00,39.87,39.93,39.87,39.9,41400.0,21.8068,21.8396,21.8068,21.8232,41400.0
2008-08-12 14:50:00,39.9,39.95,39.88,39.93,96000.0,21.8232,21.8506,21.8123,21.8396,96000.0
2008-08-12 14:55:00,39.91,39.94,39.82,39.82,22900.0,21.8287,21.8451,21.7795,21.7795,22900.0
2008-08-12 15:00:00,39.82,39.83,39.72,39.74,54100.0,21.7795,21.7849,21.7248,21.7357,54100.0
2008-08-12 15:05:00,39.75,39.81,39.73,39.75,48900.0,21.7412,21.774,21.7302,21.7412,48900.0
2008-08-12 15:10:00,39.74,39.79,39.61,39.64,73000.0,21.7357,21.7631,21.6646,21.681,73000.0
2008-08-12 15:15:00,39.64,39.73,39.61,39.73,51400.0,21.681,21.7302,21.6646,21.7302,51400.0
2008-08-12 15:20:00,39.72,39.78,39.68,39.72,59500.0,21.7248,21.7576,21.7029,21.7248,59500.0
2008-08-12 15:25:00,39.72,39.8,39.69,39.74,50900.0,21.7248,21.7685,21.7084,21.7357,50900.0
2008-08-12 15:30:00,39.73,39.74,39.58,39.63,61900.0,21.7302,21.7357,21.6482,21.6755,61900.0
2008-08-12 15:35:00,39.64,39.65,39.61,39.65,40800.0,21.681,21.6865,21.6646,21.6865,40800.0
2008-08-12 15:40:00,39.64,39.72,39.61,39.65,64000.0,21.681,21.7248,21.6646,21.6865,64000.0
2008-08-12 15:45:00,39.65,39.77,39.64,39.74,83400.0,21.6865,21.7521,21.681,21.7357,83400.0
2008-08-12 15:50:00,39.74,39.78,39.7,39.75,72300.0,21.7357,21.7576,21.7138,21.7412,72300.0
2008-08-12 15:55:00,39.75,39.78,39.73,39.75,79900.0,21.7412,21.7576,21.7302,21.7412,79900.0
2008-08-13 09:30:00,40.45,40.8,40.3,40.68,91300.0,22.124,22.3155,22.042,22.2498,91300.0
2008-08-13 09:35:00,40.68,40.81,40.37,40.37,53900.0,22.2498,22.3209,22.0803,22.0803,53900.0
2008-08-13 09:40:00,40.39,40.45,40.16,40.36,83600.0,22.0912,22.124,21.9654,22.0748,83600.0
2008-08-13 09:45:00,40.36,40.38,40.15,40.28,114600.0,22.0748,22.0858,21.96,22.0311,114600.0
2008-08-13 09:50:00,40.28,40.28,39.88,39.89,120200.0,22.0311,22.0311,21.8123,21.8177,120200.0
2008-08-13 09:55:00,39.89,39.94,39.56,39.69,132000.0,21.8177,21.8451,21.6373,21.7084,132000.0
2008-08-13 10:00:00,39.68,40.05,39.66,39.99,146600.0,21.7029,21.9053,21.6919,21.8724,146600.0
2008-08-13 10:05:00,39.99,40.11,39.95,40.09,58100.0,21.8724,21.9381,21.8506,21.9271,58100.0
2008-08-13 10:10:00,40.1,40.1,39.89,39.92,45900.0,21.9326,21.9326,21.8177,21.8342,45900.0
2008-08-13 10:15:00,39.92,40.08,39.82,40.06,32900.0,21.8342,21.9217,21.7795,21.9107,32900.0
2008-08-13 10:20:00,40.07,40.2,40.0,40.04,77500.0,21.9162,21.9873,21.8779,21.8998,77500.0
2008-08-13 10:25:00,40.04,40.04,39.73,39.79,61200.0,21.8998,21.8998,21.7302,21.7631,61200.0
2008-08-13 10:30:00,39.79,39.84,39.69,39.7,76800.0,21.7631,21.7904,21.7084,21.7138,76800.0
2008-08-13 10:35:00,39.71,39.75,39.54,39.58,126900.0,21.7193,21.7412,21.6263,21.6482,126900.0
2008-08-13 10:40:00,39.57,39.65,39.54,39.55,82800.0,21.6427,21.6865,21.6263,21.6318,82800.0
2008-08-13 10:45:00,39.55,39.67,39.54,39.67,88600.0,21.6318,21.6974,21.6263,21.6974,88600.0
2008-08-13 10:50:00,39.67,39.72,39.58,39.68,53000.0,21.6974,21.7248,21.6482,21.7029,53000.0
2008-08-13 10:55:00,39.68,39.73,39.66,39.69,33400.0,21.7029,21.7302,21.6919,21.7084,33400.0
2008-08-13 11:00:00,39.69,39.75,39.64,39.73,43200.0,21.7084,21.7412,21.681,21.7302,43200.0
2008-08-13 11:05:00,39.75,39.78,39.65,39.65,127700.0,21.7412,21.7576,21.6865,21.6865,127700.0
2008-08-13 11:10:00,39.65,39.66,39.54,39.58,85400.0,21.6865,21.6919,21.6263,21.6482,85400.0
2008-08-13 11:15:00,39.56,39.72,39.55,39.7,53200.0,21.6373,21.7248,21.6318,21.7138,53200.0
2008-08-13 11:20:00,39.69,39.69,39.54,39.59,50700.0,21.7084,21.7084,21.6263,21.6537,50700.0
2008-08-13 11:25:00,39.58,39.68,39.52,39.65,130600.0,21.6482,21.7029,21.6154,21.6865,130600.0
2008-08-13 11:30:00,39.65,39.65,39.4,39.45,79200.0,21.6865,21.6865,21.5497,21.5771,79200.0
2008-08-13 11:35:00,39.44,39.45,39.3,39.33,54400.0,21.5716,21.5771,21.495,21.5115,54400.0
2008-08-13 11:40:00,39.32,39.37,39.23,39.29,81800.0,21.506,21.5333,21.4568,21.4896,81800.0
2008-08-13 11:45:00,39.29,39.31,39.2,39.24,47400.0,21.4896,21.5005,21.4404,21.4622,47400.0
2008-08-13 11:50:00,39.24,39.25,39.18,39.21,35900.0,21.4622,21.4677,21.4294,21.4458,35900.0
2008-08-13 11:55:00,39.2,39.2,39.06,39.14,58400.0,21.4404,21.4404,21.3638,21.4075,58400.0
2008-08-13 12:00:00,39.14,39.25,39.13,39.18,48800.0,21.4075,21.4677,21.4021,21.4294,48800.0
2008-08-13 12:05:00,39.19,39.2,38.9,38.94,123100.0,21.4349,21.4404,21.2763,21.2981,123100.0
2008-08-13 12:10:00,38.94,39.01,38.88,39.0,59000.0,21.2981,21.3364,21.2653,21.331,59000.0
2008-08-13 12:15:00,39.01,39.03,38.93,39.01,37900.0,21.3364,21.3474,21.2927,21.3364,37900.0
2008-08-13 12:20:00,39.01,39.08,38.97,39.06,24400.0,21.3364,21.3747,21.3146,21.3638,24400.0
2008-08-13 12:25:00,39.05,39.11,39.04,39.09,23100.0,21.3583,21.3911,21.3528,21.3802,23100.0
2008-08-13 12:30:00,39.08,39.15,39.04,39.11,47800.0,21.3747,21.413,21.3528,21.3911,47800.0
2008-08-13 12:35:00,39.1,39.11,39.03,39.08,20200.0,21.3857,21.3911,21.3474,21.3747,20200.0
2008-08-13 12:40:00,39.08,39.11,39.03,39.06,17600.0,21.3747,21.3911,21.3474,21.3638,17600.0
2008-08-13 12:45:00,39.06,39.09,39.03,39.09,27800.0,21.3638,21.3802,21.3474,21.3802,27800.0
2008-08-13 12:50:00,39.08,39.15,39.05,39.12,34800.0,21.3747,21.413,21.3583,21.3966,34800.0
2008-08-13 12:55:00,39.12,39.24,39.1,39.18,20900.0,21.3966,21.4622,21.3857,21.4294,20900.0
2008-08-13 13:00:00,39.18,39.26,39.18,39.22,26200.0,21.4294,21.4732,21.4294,21.4513,26200.0
2008-08-13 13:05:00,39.22,39.35,39.21,39.28,48500.0,21.4513,21.5224,21.4458,21.4841,48500.0
2008-08-13 13:10:00,39.27,39.31,39.23,39.26,43000.0,21.4786,21.5005,21.4568,21.4732,43000.0
2008-08-13 13:15:00,39.26,39.31,39.24,39.29,29400.0,21.4732,21.5005,21.4622,21.4896,29400.0
2008-08-13 13:20:00,39.29,39.48,39.26,39.48,46700.0,21.4896,21.5935,21.4732,21.5935,46700.0
2008-08-13 13:25:00,39.48,39.61,39.47,39.58,55200.0,21.5935,21.6646,21.588,21.6482,55200.0
2008-08-13 13:30:00,39.58,39.69,39.53,39.53,86600.0,21.6482,21.7084,21.6208,21.6208,86600.0
2008-08-13 13:35:00,39.53,39.61,39.49,39.57,28600.0,21.6208,21.6646,21.599,21.6427,28600.0
2008-08-13 13:40:00,39.58,39.68,39.51,39.52,54500.0,21.6482,21.7029,21.6099,21.6154,54500.0
2008-08-13 13:45:00,39.52,39.52,39.37,39.42,60500.0,21.6154,21.6154,21.5333,21.5607,60500.0
2008-08-13 13:50:00,39.4,39.52,39.39,39.44,33900.0,21.5497,21.6154,21.5443,21.5716,33900.0
2008-08-13 13:55:00,39.44,39.63,39.44,39.61,39600.0,21.5716,21.6755,21.5716,21.6646,39600.0
2008-08-13 14:00:00,39.61,39.62,39.55,39.62,85000.0,21.6646,21.6701,21.6318,21.6701,85000.0
2008-08-13 14:05:00,39.62,39.62,39.56,39.57,41000.0,21.6701,21.6701,21.6373,21.6427,41000.0
2008-08-13 14:10:00,39.6,39.61,39.52,39.57,38700.0,21.6591,21.6646,21.6154,21.6427,38700.0
2008-08-13 14:15:00,39.55,39.59,39.49,39.59,28000.0,21.6318,21.6537,21.599,21.6537,28000.0
2008-08-13 14:20:00,39.59,39.61,39.54,39.6,21800.0,21.6537,21.6646,21.6263,21.6591,21800.0
2008-08-13 14:25:00,39.58,39.66,39.54,39.57,36400.0,21.6482,21.6919,21.6263,21.6427,36400.0
2008-08-13 14:30:00,39.57,39.57,39.51,39.56,20100.0,21.6427,21.6427,21.6099,21.6373,20100.0
2008-08-13 14:35:00,39.56,39.62,39.53,39.59,40500.0,21.6373,21.6701,21.6208,21.6537,40500.0
2008-08-13 14:40:00,39.6,39.79,39.59,39.78,64800.0,21.6591,21.7631,21.6537,21.7576,64800.0
2008-08-13 14:45:00,39.79,39.86,39.77,39.83,67500.0,21.7631,21.8013,21.7521,21.7849,67500.0
2008-08-13 14:50:00,39.82,39.82,39.74,39.76,35200.0,21.7795,21.7795,21.7357,21.7466,35200.0
2008-08-13 14:55:00,39.76,39.87,39.72,39.86,50500.0,21.7466,21.8068,21.7248,21.8013,50500.0
2008-08-13 15:00:00,39.87,39.95,39.81,39.81,44000.0,21.8068,21.8506,21.774,21.774,44000.0
2008-08-13 15:05:00,39.81,39.82,39.71,39.72,24000.0,21.774,21.7795,21.7193,21.7248,24000.0
2008-08-13 15:10:00,39.73,39.81,39.73,39.81,18200.0,21.7302,21.774,21.7302,21.774,18200.0
2008-08-13 15:15:00,39.81,39.83,39.67,39.7,29000.0,21.774,21.7849,21.6974,21.7138,29000.0
2008-08-13 15:20:00,39.7,39.7,39.52,39.61,32800.0,21.7138,21.7138,21.6154,21.6646,32800.0
2008-08-13 15:25:00,39.61,39.62,39.53,39.55,34100.0,21.6646,21.6701,21.6208,21.6318,34100.0
2008-08-13 15:30:00,39.55,39.56,39.42,39.49,105000.0,21.6318,21.6373,21.5607,21.599,105000.0
2008-08-13 15:35:00,39.49,39.49,39.37,39.44,64400.0,21.599,21.599,21.5333,21.5716,64400.0
2008-08-13 15:40:00,39.44,39.45,39.33,39.35,67400.0,21.5716,21.5771,21.5115,21.5224,67400.0
2008-08-13 15:45:00,39.34,39.4,39.31,39.34,79000.0,21.5169,21.5497,21.5005,21.5169,79000.0
2008-08-13 15:50:00,39.35,39.41,39.3,39.41,76300.0,21.5224,21.5552,21.495,21.5552,76300.0
2008-08-13 15:55:00,39.41,39.51,39.35,39.51,83000.0,21.5552,21.6099,21.5224,21.6099,83000.0
2008-08-14 09:30:00,39.06,39.31,38.96,39.03,46200.0,21.4445,21.5818,21.3896,21.4281,46200.0
2008-08-14 09:35:00,39.06,39.28,38.9,39.23,64000.0,21.4445,21.5653,21.3567,21.5379,64000.0
2008-08-14 09:40:00,39.27,39.43,39.14,39.23,63200.0,21.5598,21.6477,21.4884,21.5379,63200.0
2008-08-14 09:45:00,39.28,39.35,39.0,39.03,45900.0,21.5653,21.6037,21.4116,21.4281,45900.0
2008-08-14 09:50:00,39.03,39.05,38.73,38.77,101700.0,21.4281,21.439,21.2633,21.2853,101700.0
2008-08-14 09:55:00,38.78,39.05,38.72,39.03,73900.0,21.2908,21.439,21.2579,21.4281,73900.0
2008-08-14 10:00:00,39.01,39.11,38.91,38.91,38900.0,21.4171,21.472,21.3622,21.3622,38900.0
2008-08-14 10:05:00,38.93,38.99,38.8,38.8,35900.0,21.3731,21.4061,21.3018,21.3018,35900.0
2008-08-14 10:10:00,38.77,38.84,38.7,38.71,53100.0,21.2853,21.3237,21.2469,21.2524,53100.0
2008-08-14 10:15:00,38.7,38.9,38.68,38.86,34900.0,21.2469,21.3567,21.2359,21.3347,34900.0
2008-08-14 10:20:00,38.84,38.85,38.71,38.77,39500.0,21.3237,21.3292,21.2524,21.2853,39500.0
2008-08-14 10:25:00,38.79,38.96,38.75,38.96,26000.0,21.2963,21.3896,21.2743,21.3896,26000.0
2008-08-14 10:30:00,38.97,39.09,38.97,39.06,36000.0,21.3951,21.461,21.3951,21.4445,36000.0
2008-08-14 10:35:00,39.05,39.15,39.04,39.1,40900.0,21.439,21.4939,21.4335,21.4665,40900.0
2008-08-14 10:40:00,39.09,39.3,39.08,39.3,55900.0,21.461,21.5763,21.4555,21.5763,55900.0
2008-08-14 10:45:00,39.3,39.34,39.16,39.2,47300.0,21.5763,21.5982,21.4994,21.5214,47300.0
2008-08-14 10:50:00,39.2,39.32,39.19,39.32,28300.0,21.5214,21.5873,21.5159,21.5873,28300.0
2008-08-14 10:55:00,39.32,39.32,39.09,39.24,41100.0,21.5873,21.5873,21.461,21.5433,41100.0
2008-08-14 11:00:00,39.25,39.25,39.16,39.25,24000.0,21.5488,21.5488,21.4994,21.5488,24000.0
2008-08-14 11:05:00,39.25,39.36,39.25,39.35,34000.0,21.5488,21.6092,21.5488,21.6037,34000.0
2008-08-14 11:10:00,39.35,39.39,39.33,39.35,40300.0,21.6037,21.6257,21.5928,21.6037,40300.0
2008-08-14 11:15:00,39.36,39.49,39.35,39.47,42700.0,21.6092,21.6806,21.6037,21.6696,42700.0
2008-08-14 11:20:00,39.47,39.49,39.45,39.47,37300.0,21.6696,21.6806,21.6586,21.6696,37300.0
2008-08-14 11:25:00,39.47,39.52,39.42,39.45,45800.0,21.6696,21.6971,21.6422,21.6586,45800.0
2008-08-14 11:30:00,39.45,39.46,39.32,39.33,38800.0,21.6586,21.6641,21.5873,21.5928,38800.0
2008-08-14 11:35:00,39.33,39.42,39.33,39.38,77900.0,21.5928,21.6422,21.5928,21.6202,77900.0
2008-08-14 11:40:00,39.38,39.39,39.35,39.38,14700.0,21.6202,21.6257,21.6037,21.6202,14700.0
2008-08-14 11:45:00,39.38,39.42,39.37,39.4,16600.0,21.6202,21.6422,21.6147,21.6312,16600.0
2008-08-14 11:50:00,39.4,39.47,39.4,39.47,28300.0,21.6312,21.6696,21.6312,21.6696,28300.0
2008-08-14 11:55:00,39.46,39.57,39.46,39.56,29100.0,21.6641,21.7245,21.6641,21.719,29100.0
2008-08-14 12:00:00,39.56,39.67,39.55,39.6,54800.0,21.719,21.7794,21.7135,21.741,54800.0
2008-08-14 12:05:00,39.6,39.67,39.6,39.62,22000.0,21.741,21.7794,21.741,21.752,22000.0
2008-08-14 12:10:00,39.61,39.72,39.61,39.64,29500.0,21.7465,21.8069,21.7465,21.7629,29500.0
2008-08-14 12:15:00,39.65,39.76,39.64,39.76,28000.0,21.7684,21.8288,21.7629,21.8288,28000.0
2008-08-14 12:20:00,39.76,39.8,39.71,39.77,29700.0,21.8288,21.8508,21.8014,21.8343,29700.0
2008-08-14 12:25:00,39.76,39.76,39.65,39.69,38400.0,21.8288,21.8288,21.7684,21.7904,38400.0
2008-08-14 12:30:00,39.67,39.7,39.59,39.68,47300.0,21.7794,21.7959,21.7355,21.7849,47300.0
2008-08-14 12:35:00,39.69,39.75,39.66,39.71,32300.0,21.7904,21.8233,21.7739,21.8014,32300.0
2008-08-14 12:40:00,39.72,39.88,39.71,39.86,41300.0,21.8069,21.8947,21.8014,21.8837,41300.0
2008-08-14 12:45:00,39.85,39.9,39.8,39.87,31500.0,21.8782,21.9057,21.8508,21.8892,31500.0
2008-08-14 12:50:00,39.86,39.9,39.85,39.86,20500.0,21.8837,21.9057,21.8782,21.8837,20500.0
2008-08-14 12:55:00,39.86,39.88,39.83,39.85,22900.0,21.8837,21.8947,21.8673,21.8782,22900.0
2008-08-14 13:00:00,39.85,39.88,39.84,39.84,15800.0,21.8782,21.8947,21.8728,21.8728,15800.0
2008-08-14 13:05:00,39.84,39.88,39.83,39.88,23400.0,21.8728,21.8947,21.8673,21.8947,23400.0
2008-08-14 13:10:00,39.88,39.95,39.86,39.95,21600.0,21.8947,21.9331,21.8837,21.9331,21600.0
2008-08-14 13:15:00,39.95,40.0,39.89,39.9,36000.0,21.9331,21.9606,21.9002,21.9057,36000.0
2008-08-14 13:20:00,39.89,39.95,39.86,39.95,26000.0,21.9002,21.9331,21.8837,21.9331,26000.0
2008-08-14 13:25:00,39.94,39.95,39.82,39.83,29600.0,21.9277,21.9331,21.8618,21.8673,29600.0
2008-08-14 13:30:00,39.83,39.84,39.78,39.84,84100.0,21.8673,21.8728,21.8398,21.8728,84100.0
2008-08-14 13:35:00,39.83,39.85,39.82,39.84,68900.0,21.8673,21.8782,21.8618,21.8728,68900.0
2008-08-14 13:40:00,39.84,39.87,39.84,39.86,43800.0,21.8728,21.8892,21.8728,21.8837,43800.0
2008-08-14 13:45:00,39.86,39.87,39.71,39.78,73600.0,21.8837,21.8892,21.8014,21.8398,73600.0
2008-08-14 13:50:00,39.78,39.84,39.76,39.82,35300.0,21.8398,21.8728,21.8288,21.8618,35300.0
2008-08-14 13:55:00,39.82,39.9,39.82,39.87,30800.0,21.8618,21.9057,21.8618,21.8892,30800.0
2008-08-14 14:00:00,39.87,39.98,39.86,39.94,38800.0,21.8892,21.9496,21.8837,21.9277,38800.0
2008-08-14 14:05:00,39.95,39.96,39.88,39.95,30100.0,21.9331,21.9386,21.8947,21.9331,30100.0
2008-08-14 14:10:00,39.95,39.96,39.87,39.88,27200.0,21.9331,21.9386,21.8892,21.8947,27200.0
2008-08-14 14:15:00,39.89,39.9,39.87,39.89,39300.0,21.9002,21.9057,21.8892,21.9002,39300.0
2008-08-14 14:20:00,39.9,39.9,39.76,39.77,20900.0,21.9057,21.9057,21.8288,21.8343,20900.0
2008-08-14 14:25:00,39.76,39.87,39.74,39.83,32900.0,21.8288,21.8892,21.8179,21.8673,32900.0
2008-08-14 14:30:00,39.84,39.85,39.76,39.78,22600.0,21.8728,21.8782,21.8288,21.8398,22600.0
2008-08-14 14:35:00,39.78,39.82,39.77,39.78,29700.0,21.8398,21.8618,21.8343,21.8398,29700.0
2008-08-14 14:40:00,39.79,39.86,39.78,39.78,28900.0,21.8453,21.8837,21.8398,21.8398,28900.0
2008-08-14 14:45:00,39.78,39.79,39.64,39.71,51800.0,21.8398,21.8453,21.7629,21.8014,51800.0
2008-08-14 14:50:00,39.71,39.81,39.7,39.8,50100.0,21.8014,21.8563,21.7959,21.8508,50100.0
2008-08-14 14:55:00,39.8,39.81,39.73,39.73,29000.0,21.8508,21.8563,21.8124,21.8124,29000.0
2008-08-14 15:00:00,39.73,39.73,39.63,39.66,66300.0,21.8124,21.8124,21.7575,21.7739,66300.0
2008-08-14 15:05:00,39.66,39.78,39.66,39.72,101600.0,21.7739,21.8398,21.7739,21.8069,101600.0
2008-08-14 15:10:00,39.73,39.73,39.67,39.67,21300.0,21.8124,21.8124,21.7794,21.7794,21300.0
2008-08-14 15:15:00,39.68,39.78,39.68,39.75,36500.0,21.7849,21.8398,21.7849,21.8233,36500.0
2008-08-14 15:20:00,39.75,39.77,39.65,39.65,33300.0,21.8233,21.8343,21.7684,21.7684,33300.0
2008-08-14 15:25:00,39.64,39.68,39.62,39.64,162400.0,21.7629,21.7849,21.752,21.7629,162400.0
2008-08-14 15:30:00,39.64,39.74,39.62,39.74,47700.0,21.7629,21.8179,21.752,21.8179,47700.0
2008-08-14 15:35:00,39.74,39.8,39.71,39.77,87700.0,21.8179,21.8508,21.8014,21.8343,87700.0
2008-08-14 15:40:00,39.75,39.78,39.69,39.71,24300.0,21.8233,21.8398,21.7904,21.8014,24300.0
2008-08-14 15:45:00,39.71,39.77,39.67,39.7,51200.0,21.8014,21.8343,21.7794,21.7959,51200.0
2008-08-14 15:50:00,39.69,39.73,39.64,39.65,49900.0,21.7904,21.8124,21.7629,21.7684,49900.0
2008-08-14 15:55:00,39.67,39.71,39.63,39.69,71200.0,21.7794,21.8014,21.7575,21.7904,71200.0
2008-08-15 09:30:00,39.65,39.78,39.34,39.53,346900.0,21.7684,21.8398,21.5982,21.7026,346900.0
2008-08-15 09:35:00,39.55,39.69,39.51,39.6,22100.0,21.7135,21.7904,21.6916,21.741,22100.0
2008-08-15 09:40:00,39.6,39.86,39.6,39.66,45500.0,21.741,21.8837,21.741,21.7739,45500.0
2008-08-15 09:45:00,39.7,39.93,39.7,39.93,33500.0,21.7959,21.9222,21.7959,21.9222,33500.0
2008-08-15 09:50:00,39.95,39.95,39.68,39.7,108900.0,21.9331,21.9331,21.7849,21.7959,108900.0
2008-08-15 09:55:00,39.69,39.9,39.65,39.85,82800.0,21.7904,21.9057,21.7684,21.8782,82800.0
2008-08-15 10:00:00,39.86,39.88,39.4,39.45,51500.0,21.8837,21.8947,21.6312,21.6586,51500.0
2008-08-15 10:05:00,39.46,39.56,39.28,39.56,66600.0,21.6641,21.719,21.5653,21.719,66600.0
2008-08-15 10:10:00,39.55,39.6,39.45,39.47,31400.0,21.7135,21.741,21.6586,21.6696,31400.0
2008-08-15 10:15:00,39.47,39.55,39.39,39.42,45900.0,21.6696,21.7135,21.6257,21.6422,45900.0
2008-08-15 10:20:00,39.41,39.53,39.4,39.53,25900.0,21.6367,21.7026,21.6312,21.7026,25900.0
2008-08-15 10:25:00,39.53,39.66,39.53,39.6,16600.0,21.7026,21.7739,21.7026,21.741,16600.0
2008-08-15 10:30:00,39.63,39.87,39.63,39.83,20900.0,21.7575,21.8892,21.7575,21.8673,20900.0
2008-08-15 10:35:00,39.8,39.89,39.78,39.83,16200.0,21.8508,21.9002,21.8398,21.8673,16200.0
2008-08-15 10:40:00,39.82,39.87,39.79,39.85,14700.0,21.8618,21.8892,21.8453,21.8782,14700.0
2008-08-15 10:45:00,39.86,39.95,39.82,39.94,14000.0,21.8837,21.9331,21.8618,21.9277,14000.0
2008-08-15 10:50:00,39.93,39.97,39.9,39.9,13100.0,21.9222,21.9441,21.9057,21.9057,13100.0
2008-08-15 10:55:00,39.91,39.97,39.91,39.95,17200.0,21.9112,21.9441,21.9112,21.9331,17200.0
2008-08-15 11:00:00,39.95,39.95,39.9,39.93,8700.0,21.9331,21.9331,21.9057,21.9222,8700.0
2008-08-15 11:05:00,39.95,39.96,39.91,39.93,9300.0,21.9331,21.9386,21.9112,21.9222,9300.0
2008-08-15 11:10:00,39.93,39.97,39.91,39.95,8700.0,21.9222,21.9441,21.9112,21.9331,8700.0
2008-08-15 11:15:00,39.94,39.98,39.92,39.95,14100.0,21.9277,21.9496,21.9167,21.9331,14100.0
2008-08-15 11:20:00,39.95,39.97,39.81,39.84,13600.0,21.9331,21.9441,21.8563,21.8728,13600.0
2008-08-15 11:25:00,39.88,39.94,39.88,39.94,8900.0,21.8947,21.9277,21.8947,21.9277,8900.0
2008-08-15 11:30:00,39.94,39.98,39.94,39.96,10100.0,21.9277,21.9496,21.9277,21.9386,10100.0
2008-08-15 11:35:00,39.96,39.96,39.88,39.89,14500.0,21.9386,21.9386,21.8947,21.9002,14500.0
2008-08-15 11:40:00,39.91,39.91,39.82,39.85,12300.0,21.9112,21.9112,21.8618,21.8782,12300.0
2008-08-15 11:45:00,39.85,39.9,39.81,39.89,16600.0,21.8782,21.9057,21.8563,21.9002,16600.0
2008-08-15 11:50:00,39.88,39.91,39.74,39.79,24700.0,21.8947,21.9112,21.8179,21.8453,24700.0
2008-08-15 11:55:00,39.8,39.81,39.65,39.7,25300.0,21.8508,21.8563,21.7684,21.7959,25300.0
2008-08-15 12:00:00,39.7,39.75,39.67,39.74,14500.0,21.7959,21.8233,21.7794,21.8179,14500.0
2008-08-15 12:05:00,39.75,39.78,39.73,39.73,9800.0,21.8233,21.8398,21.8124,21.8124,9800.0
2008-08-15 12:10:00,39.71,39.73,39.66,39.69,18600.0,21.8014,21.8124,21.7739,21.7904,18600.0
2008-08-15 12:15:00,39.69,39.76,39.68,39.76,9300.0,21.7904,21.8288,21.7849,21.8288,9300.0
2008-08-15 12:20:00,39.78,39.82,39.76,39.82,9000.0,21.8398,21.8618,21.8288,21.8618,9000.0
2008-08-15 12:25:00,39.81,39.82,39.76,39.81,12500.0,21.8563,21.8618,21.8288,21.8563,12500.0
2008-08-15 12:30:00,39.81,39.88,39.81,39.84,14600.0,21.8563,21.8947,21.8563,21.8728,14600.0
2008-08-15 12:35:00,39.85,39.93,39.83,39.93,12600.0,21.8782,21.9222,21.8673,21.9222,12600.0
2008-08-15 12:40:00,39.93,39.97,39.89,39.92,10900.0,21.9222,21.9441,21.9002,21.9167,10900.0
2008-08-15 12:45:00,39.93,39.94,39.9,39.9,10800.0,21.9222,21.9277,21.9057,21.9057,10800.0
2008-08-15 12:50:00,39.89,39.91,39.89,39.91,5800.0,21.9002,21.9112,21.9002,21.9112,5800.0
2008-08-15 12:55:00,39.9,39.91,39.83,39.83,6000.0,21.9057,21.9112,21.8673,21.8673,6000.0
2008-08-15 13:00:00,39.84,39.87,39.8,39.85,6600.0,21.8728,21.8892,21.8508,21.8782,6600.0
2008-08-15 13:05:00,39.86,39.86,39.8,39.86,18700.0,21.8837,21.8837,21.8508,21.8837,18700.0
2008-08-15 13:10:00,39.85,39.85,39.81,39.83,12300.0,21.8782,21.8782,21.8563,21.8673,12300.0
2008-08-15 13:15:00,39.83,39.84,39.79,39.8,8900.0,21.8673,21.8728,21.8453,21.8508,8900.0
2008-08-15 13:20:00,39.81,39.84,39.8,39.8,6800.0,21.8563,21.8728,21.8508,21.8508,6800.0
2008-08-15 13:25:00,39.8,39.85,39.8,39.81,12500.0,21.8508,21.8782,21.8508,21.8563,12500.0
2008-08-15 13:30:00,39.81,39.83,39.8,39.81,22400.0,21.8563,21.8673,21.8508,21.8563,22400.0
2008-08-15 13:35:00,39.8,39.83,39.79,39.8,41700.0,21.8508,21.8673,21.8453,21.8508,41700.0
2008-08-15 13:40:00,39.81,39.82,39.78,39.8,16500.0,21.8563,21.8618,21.8398,21.8508,16500.0
2008-08-15 13:45:00,39.79,39.79,39.74,39.79,9700.0,21.8453,21.8453,21.8179,21.8453,9700.0
2008-08-15 13:50:00,39.79,39.79,39.68,39.69,42200.0,21.8453,21.8453,21.7849,21.7904,42200.0
2008-08-15 13:55:00,39.7,39.72,39.68,39.7,15000.0,21.7959,21.8069,21.7849,21.7959,15000.0
2008-08-15 14:00:00,39.73,39.75,39.71,39.75,12400.0,21.8124,21.8233,21.8014,21.8233,12400.0
2008-08-15 14:05:00,39.75,39.75,39.6,39.61,35000.0,21.8233,21.8233,21.741,21.7465,35000.0
2008-08-15 14:10:00,39.61,39.65,39.6,39.63,20800.0,21.7465,21.7684,21.741,21.7575,20800.0
2008-08-15 14:15:00,39.63,39.68,39.62,39.63,19300.0,21.7575,21.7849,21.752,21.7575,19300.0
2008-08-15 14:20:00,39.63,39.69,39.61,39.62,22300.0,21.7575,21.7904,21.7465,21.752,22300.0
2008-08-15 14:25:00,39.62,39.62,39.53,39.58,91800.0,21.752,21.752,21.7026,21.73,91800.0
2008-08-15 14:30:00,39.59,39.66,39.57,39.63,59400.0,21.7355,21.7739,21.7245,21.7575,59400.0
2008-08-15 14:35:00,39.65,39.67,39.61,39.64,37000.0,21.7684,21.7794,21.7465,21.7629,37000.0
2008-08-15 14:40:00,39.62,39.63,39.59,39.63,25100.0,21.752,21.7575,21.7355,21.7575,25100.0
2008-08-15 14:45:00,39.62,39.65,39.59,39.6,32100.0,21.752,21.7684,21.7355,21.741,32100.0
2008-08-15 14:50:00,39.6,39.71,39.58,39.69,72100.0,21.741,21.8014,21.73,21.7904,72100.0
2008-08-15 14:55:00,39.69,39.7,39.67,39.68,17000.0,21.7904,21.7959,21.7794,21.7849,17000.0
2008-08-15 15:00:00,39.68,39.76,39.67,39.75,37200.0,21.7849,21.8288,21.7794,21.8233,37200.0
2008-08-15 15:05:00,39.74,39.8,39.72,39.75,29300.0,21.8179,21.8508,21.8069,21.8233,29300.0
2008-08-15 15:10:00,39.75,39.75,39.7,39.73,15100.0,21.8233,21.8233,21.7959,21.8124,15100.0
2008-08-15 15:15:00,39.72,39.75,39.7,39.74,15500.0,21.8069,21.8233,21.7959,21.8179,15500.0
2008-08-15 15:20:00,39.74,39.78,39.69,39.77,52200.0,21.8179,21.8398,21.7904,21.8343,52200.0
2008-08-15 15:25:00,39.77,39.86,39.76,39.85,41800.0,21.8343,21.8837,21.8288,21.8782,41800.0
2008-08-15 15:30:00,39.85,39.85,39.79,39.8,36700.0,21.8782,21.8782,21.8453,21.8508,36700.0
2008-08-15 15:35:00,39.8,39.84,39.77,39.8,73900.0,21.8508,21.8728,21.8343,21.8508,73900.0
2008-08-15 15:40:00,39.81,39.83,39.78,39.81,37100.0,21.8563,21.8673,21.8398,21.8563,37100.0
2008-08-15 15:45:00,39.81,39.81,39.7,39.76,56100.0,21.8563,21.8563,21.7959,21.8288,56100.0
2008-08-15 15:50:00,39.76,39.85,39.74,39.8,119900.0,21.8288,21.8782,21.8179,21.8508,119900.0
2008-08-15 15:55:00,39.8,39.84,39.76,39.77,156400.0,21.8508,21.8728,21.8288,21.8343,156400.0
2008-08-18 09:30:00,39.92,39.96,39.73,39.9,14300.0,21.9167,21.9386,21.8124,21.9057,14300.0
2008-08-18 09:35:00,39.94,39.97,39.79,39.84,19700.0,21.9277,21.9441,21.8453,21.8728,19700.0
2008-08-18 09:40:00,39.84,39.95,39.59,39.71,56700.0,21.8728,21.9331,21.7355,21.8014,56700.0
2008-08-18 09:45:00,39.7,39.77,39.56,39.62,33200.0,21.7959,21.8343,21.719,21.752,33200.0
2008-08-18 09:50:00,39.59,39.6,39.41,39.48,36500.0,21.7355,21.741,21.6367,21.6751,36500.0
2008-08-18 09:55:00,39.47,39.57,39.46,39.55,39000.0,21.6696,21.7245,21.6641,21.7135,39000.0
2008-08-18 10:00:00,39.53,39.56,39.45,39.47,34400.0,21.7026,21.719,21.6586,21.6696,34400.0
2008-08-18 10:05:00,39.49,39.56,39.48,39.55,29500.0,21.6806,21.719,21.6751,21.7135,29500.0
2008-08-18 10:10:00,39.54,39.74,39.53,39.62,52500.0,21.708,21.8179,21.7026,21.752,52500.0
2008-08-18 10:15:00,39.62,39.66,39.56,39.6,33100.0,21.752,21.7739,21.719,21.741,33100.0
2008-08-18 10:20:00,39.59,39.6,39.42,39.43,59600.0,21.7355,21.741,21.6422,21.6477,59600.0
2008-08-18 10:25:00,39.43,39.51,39.42,39.51,52500.0,21.6477,21.6916,21.6422,21.6916,52500.0
2008-08-18 10:30:00,39.5,39.58,39.47,39.51,61200.0,21.6861,21.73,21.6696,21.6916,61200.0
2008-08-18 10:35:00,39.51,39.59,39.48,39.53,42200.0,21.6916,21.7355,21.6751,21.7026,42200.0
2008-08-18 10:40:00,39.52,39.59,39.48,39.55,39900.0,21.6971,21.7355,21.6751,21.7135,39900.0
2008-08-18 10:45:00,39.56,39.57,39.47,39.49,20500.0,21.719,21.7245,21.6696,21.6806,20500.0
2008-08-18 10:50:00,39.49,39.49,39.4,39.42,49700.0,21.6806,21.6806,21.6312,21.6422,49700.0
2008-08-18 10:55:00,39.42,39.54,39.42,39.52,26200.0,21.6422,21.708,21.6422,21.6971,26200.0
2008-08-18 11:00:00,39.5,39.58,39.49,39.53,33300.0,21.6861,21.73,21.6806,21.7026,33300.0
2008-08-18 11:05:00,39.53,39.6,39.51,39.59,37300.0,21.7026,21.741,21.6916,21.7355,37300.0
2008-08-18 11:10:00,39.59,39.61,39.53,39.59,42900.0,21.7355,21.7465,21.7026,21.7355,42900.0
2008-08-18 11:15:00,39.58,39.59,39.52,39.59,21800.0,21.73,21.7355,21.6971,21.7355,21800.0
2008-08-18 11:20:00,39.6,39.62,39.55,39.6,42400.0,21.741,21.752,21.7135,21.741,42400.0
2008-08-18 11:25:00,39.6,39.6,39.49,39.57,23300.0,21.741,21.741,21.6806,21.7245,23300.0
2008-08-18 11:30:00,39.59,39.61,39.55,39.57,16900.0,21.7355,21.7465,21.7135,21.7245,16900.0
2008-08-18 11:35:00,39.57,39.57,39.49,39.53,15000.0,21.7245,21.7245,21.6806,21.7026,15000.0
2008-08-18 11:40:00,39.52,39.54,39.5,39.52,13900.0,21.6971,21.708,21.6861,21.6971,13900.0
2008-08-18 11:45:00,39.52,39.52,39.49,39.5,8600.0,21.6971,21.6971,21.6806,21.6861,8600.0
2008-08-18 11:50:00,39.51,39.55,39.5,39.52,11600.0,21.6916,21.7135,21.6861,21.6971,11600.0
2008-08-18 11:55:00,39.53,39.53,39.34,39.36,65800.0,21.7026,21.7026,21.5982,21.6092,65800.0
2008-08-18 12:00:00,39.35,39.35,39.21,39.28,58000.0,21.6037,21.6037,21.5269,21.5653,58000.0
2008-08-18 12:05:00,39.27,39.28,39.18,39.24,53000.0,21.5598,21.5653,21.5104,21.5433,53000.0
2008-08-18 12:10:00,39.25,39.27,39.22,39.23,20100.0,21.5488,21.5598,21.5324,21.5379,20100.0
2008-08-18 12:15:00,39.22,39.23,39.15,39.19,38400.0,21.5324,21.5379,21.4939,21.5159,38400.0
2008-08-18 12:20:00,39.19,39.19,39.12,39.14,14400.0,21.5159,21.5159,21.4775,21.4884,14400.0
2008-08-18 12:25:00,39.14,39.21,39.14,39.2,17300.0,21.4884,21.5269,21.4884,21.5214,17300.0
2008-08-18 12:30:00,39.21,39.23,39.09,39.14,83700.0,21.5269,21.5379,21.461,21.4884,83700.0
2008-08-18 12:35:00,39.14,39.15,39.05,39.07,15600.0,21.4884,21.4939,21.439,21.45,15600.0
2008-08-18 12:40:00,39.06,39.06,38.97,38.99,40800.0,21.4445,21.4445,21.3951,21.4061,40800.0
2008-08-18 12:45:00,38.98,39.02,38.93,38.96,47200.0,21.4006,21.4226,21.3731,21.3896,47200.0
2008-08-18 12:50:00,38.97,39.01,38.93,38.97,29300.0,21.3951,21.4171,21.3731,21.3951,29300.0
2008-08-18 12:55:00,38.99,39.0,38.96,38.98,14400.0,21.4061,21.4116,21.3896,21.4006,14400.0
2008-08-18 13:00:00,38.98,39.11,38.98,39.11,44600.0,21.4006,21.472,21.4006,21.472,44600.0
2008-08-18 13:05:00,39.11,39.12,39.08,39.11,16600.0,21.472,21.4775,21.4555,21.472,16600.0
2008-08-18 13:10:00,39.1,39.12,39.06,39.12,37300.0,21.4665,21.4775,21.4445,21.4775,37300.0
2008-08-18 13:15:00,39.12,39.12,39.07,39.09,21700.0,21.4775,21.4775,21.45,21.461,21700.0
2008-08-18 13:20:00,39.1,39.13,39.1,39.12,25700.0,21.4665,21.483,21.4665,21.4775,25700.0
2008-08-18 13:25:00,39.12,39.12,39.05,39.07,33600.0,21.4775,21.4775,21.439,21.45,33600.0
2008-08-18 13:30:00,39.07,39.1,39.03,39.09,31500.0,21.45,21.4665,21.4281,21.461,31500.0
2008-08-18 13:35:00,39.1,39.12,39.07,39.08,24100.0,21.4665,21.4775,21.45,21.4555,24100.0
2008-08-18 13:40:00,39.09,39.09,39.01,39.03,19600.0,21.461,21.461,21.4171,21.4281,19600.0
2008-08-18 13:45:00,39.04,39.04,38.95,38.96,33900.0,21.4335,21.4335,21.3841,21.3896,33900.0
2008-08-18 13:50:00,38.96,38.99,38.95,38.97,15400.0,21.3896,21.4061,21.3841,21.3951,15400.0
2008-08-18 13:55:00,38.98,39.05,38.95,38.95,33100.0,21.4006,21.439,21.3841,21.3841,33100.0
2008-08-18 14:00:00,38.95,38.96,38.87,38.94,65200.0,21.3841,21.3896,21.3402,21.3786,65200.0
2008-08-18 14:05:00,38.94,38.96,38.89,38.9,37500.0,21.3786,21.3896,21.3512,21.3567,37500.0
2008-08-18 14:10:00,38.91,38.99,38.91,38.95,25200.0,21.3622,21.4061,21.3622,21.3841,25200.0
2008-08-18 14:15:00,38.95,38.95,38.85,38.86,18600.0,21.3841,21.3841,21.3292,21.3347,18600.0
2008-08-18 14:20:00,38.87,38.91,38.84,38.86,38800.0,21.3402,21.3622,21.3237,21.3347,38800.0
2008-08-18 14:25:00,38.87,38.95,38.85,38.93,31000.0,21.3402,21.3841,21.3292,21.3731,31000.0
2008-08-18 14:30:00,38.93,38.93,38.84,38.85,24200.0,21.3731,21.3731,21.3237,21.3292,24200.0
2008-08-18 14:35:00,38.85,38.91,38.84,38.89,27000.0,21.3292,21.3622,21.3237,21.3512,27000.0
2008-08-18 14:40:00,38.9,38.91,38.87,38.88,25400.0,21.3567,21.3622,21.3402,21.3457,25400.0
2008-08-18 14:45:00,38.88,38.9,38.84,38.87,18300.0,21.3457,21.3567,21.3237,21.3402,18300.0
2008-08-18 14:50:00,38.87,38.89,38.81,38.82,37100.0,21.3402,21.3512,21.3073,21.3128,37100.0
2008-08-18 14:55:00,38.82,38.87,38.81,38.84,54400.0,21.3128,21.3402,21.3073,21.3237,54400.0
2008-08-18 15:00:00,38.84,38.84,38.69,38.71,49000.0,21.3237,21.3237,21.2414,21.2524,49000.0
2008-08-18 15:05:00,38.71,38.75,38.62,38.66,80700.0,21.2524,21.2743,21.203,21.2249,80700.0
2008-08-18 15:10:00,38.67,38.8,38.66,38.8,69800.0,21.2304,21.3018,21.2249,21.3018,69800.0
2008-08-18 15:15:00,38.79,38.81,38.7,38.77,68200.0,21.2963,21.3073,21.2469,21.2853,68200.0
2008-08-18 15:20:00,38.77,38.89,38.7,38.83,83800.0,21.2853,21.3512,21.2469,21.3182,83800.0
2008-08-18 15:25:00,38.83,38.85,38.78,38.8,83600.0,21.3182,21.3292,21.2908,21.3018,83600.0
2008-08-18 15:30:00,38.79,38.82,38.75,38.81,70300.0,21.2963,21.3128,21.2743,21.3073,70300.0
2008-08-18 15:35:00,38.81,38.92,38.8,38.91,98800.0,21.3073,21.3677,21.3018,21.3622,98800.0
2008-08-18 15:40:00,38.91,38.95,38.75,38.84,150800.0,21.3622,21.3841,21.2743,21.3237,150800.0
2008-08-18 15:45:00,38.84,39.0,38.79,38.95,107700.0,21.3237,21.4116,21.2963,21.3841,107700.0
2008-08-18 15:50:00,38.95,39.09,38.95,39.07,119300.0,21.3841,21.461,21.3841,21.45,119300.0
2008-08-18 15:55:00,39.07,39.2,39.07,39.16,147100.0,21.45,21.5214,21.45,21.4994,147100.0
2008-08-19 09:30:00,38.95,39.17,38.5,38.65,69400.0,21.3841,21.5049,21.1371,21.2194,69400.0
2008-08-19 09:35:00,38.66,38.68,38.54,38.64,47300.0,21.2249,21.2359,21.159,21.2139,47300.0
2008-08-19 09:40:00,38.6,38.62,38.39,38.51,56100.0,21.192,21.203,21.0767,21.1426,56100.0
2008-08-19 09:45:00,38.5,38.54,38.32,38.33,70500.0,21.1371,21.159,21.0383,21.0437,70500.0
2008-08-19 09:50:00,38.33,38.36,38.2,38.34,88100.0,21.0437,21.0602,20.9724,21.0492,88100.0
2008-08-19 09:55:00,38.34,38.5,38.28,38.4,48300.0,21.0492,21.1371,21.0163,21.0822,48300.0
2008-08-19 10:00:00,38.4,38.42,38.34,38.4,62800.0,21.0822,21.0932,21.0492,21.0822,62800.0
2008-08-19 10:05:00,38.4,38.44,38.37,38.44,78100.0,21.0822,21.1041,21.0657,21.1041,78100.0
2008-08-19 10:10:00,38.43,38.45,38.37,38.38,78000.0,21.0986,21.1096,21.0657,21.0712,78000.0
2008-08-19 10:15:00,38.38,38.39,38.27,38.29,50200.0,21.0712,21.0767,21.0108,21.0218,50200.0
2008-08-19 10:20:00,38.26,38.4,38.26,38.39,53700.0,21.0053,21.0822,21.0053,21.0767,53700.0
2008-08-19 10:25:00,38.4,38.56,38.39,38.47,57200.0,21.0822,21.17,21.0767,21.1206,57200.0
2008-08-19 10:30:00,38.47,38.53,38.47,38.48,59500.0,21.1206,21.1535,21.1206,21.1261,59500.0
2008-08-19 10:35:00,38.47,38.5,38.43,38.44,100000.0,21.1206,21.1371,21.0986,21.1041,100000.0
2008-08-19 10:40:00,38.44,38.51,38.44,38.47,91400.0,21.1041,21.1426,21.1041,21.1206,91400.0
2008-08-19 10:45:00,38.49,38.61,38.46,38.6,73000.0,21.1316,21.1975,21.1151,21.192,73000.0
2008-08-19 10:50:00,38.6,38.61,38.48,38.51,63700.0,21.192,21.1975,21.1261,21.1426,63700.0
2008-08-19 10:55:00,38.52,38.56,38.51,38.54,51200.0,21.1481,21.17,21.1426,21.159,51200.0
2008-08-19 11:00:00,38.53,38.56,38.52,38.53,35200.0,21.1535,21.17,21.1481,21.1535,35200.0
2008-08-19 11:05:00,38.53,38.56,38.46,38.48,56600.0,21.1535,21.17,21.1151,21.1261,56600.0
2008-08-19 11:10:00,38.48,38.57,38.48,38.51,54600.0,21.1261,21.1755,21.1261,21.1426,54600.0
2008-08-19 11:15:00,38.52,38.56,38.47,38.5,44300.0,21.1481,21.17,21.1206,21.1371,44300.0
2008-08-19 11:20:00,38.48,38.55,38.43,38.55,38100.0,21.1261,21.1645,21.0986,21.1645,38100.0
2008-08-19 11:25:00,38.55,38.6,38.5,38.52,55000.0,21.1645,21.192,21.1371,21.1481,55000.0
2008-08-19 11:30:00,38.51,38.52,38.46,38.5,38200.0,21.1426,21.1481,21.1151,21.1371,38200.0
2008-08-19 11:35:00,38.49,38.5,38.45,38.47,24500.0,21.1316,21.1371,21.1096,21.1206,24500.0
2008-08-19 11:40:00,38.47,38.51,38.46,38.47,36200.0,21.1206,21.1426,21.1151,21.1206,36200.0
2008-08-19 11:45:00,38.46,38.48,38.44,38.48,45100.0,21.1151,21.1261,21.1041,21.1261,45100.0
2008-08-19 11:50:00,38.48,38.51,38.41,38.41,65400.0,21.1261,21.1426,21.0877,21.0877,65400.0
2008-08-19 11:55:00,38.4,38.44,38.31,38.33,54900.0,21.0822,21.1041,21.0328,21.0437,54900.0
2008-08-19 12:00:00,38.34,38.34,38.21,38.23,46500.0,21.0492,21.0492,20.9779,20.9888,46500.0
2008-08-19 12:05:00,38.23,38.23,38.2,38.21,27500.0,20.9888,20.9888,20.9724,20.9779,27500.0
2008-08-19 12:10:00,38.22,38.3,38.22,38.29,61800.0,20.9833,21.0273,20.9833,21.0218,61800.0
2008-08-19 12:15:00,38.3,38.41,38.28,38.39,34500.0,21.0273,21.0877,21.0163,21.0767,34500.0
2008-08-19 12:20:00,38.39,38.4,38.35,38.38,16200.0,21.0767,21.0822,21.0547,21.0712,16200.0
2008-08-19 12:25:00,38.38,38.38,38.28,38.28,13800.0,21.0712,21.0712,21.0163,21.0163,13800.0
2008-08-19 12:30:00,38.29,38.29,38.25,38.26,13200.0,21.0218,21.0218,20.9998,21.0053,13200.0
2008-08-19 12:35:00,38.27,38.47,38.26,38.45,74800.0,21.0108,21.1206,21.0053,21.1096,74800.0
2008-08-19 12:40:00,38.45,38.48,38.43,38.44,28800.0,21.1096,21.1261,21.0986,21.1041,28800.0
2008-08-19 12:45:00,38.44,38.47,38.43,38.46,9900.0,21.1041,21.1206,21.0986,21.1151,9900.0
2008-08-19 12:50:00,38.46,38.5,38.46,38.49,10400.0,21.1151,21.1371,21.1151,21.1316,10400.0
2008-08-19 12:55:00,38.5,38.5,38.42,38.43,19200.0,21.1371,21.1371,21.0932,21.0986,19200.0
2008-08-19 13:00:00,38.43,38.49,38.42,38.42,31200.0,21.0986,21.1316,21.0932,21.0932,31200.0
2008-08-19 13:05:00,38.42,38.47,38.4,38.42,44400.0,21.0932,21.1206,21.0822,21.0932,44400.0
2008-08-19 13:10:00,38.42,38.45,38.41,38.45,56000.0,21.0932,21.1096,21.0877,21.1096,56000.0
2008-08-19 13:15:00,38.45,38.45,38.36,38.37,30100.0,21.1096,21.1096,21.0602,21.0657,30100.0
2008-08-19 13:20:00,38.38,38.42,38.36,38.36,39800.0,21.0712,21.0932,21.0602,21.0602,39800.0
2008-08-19 13:25:00,38.36,38.44,38.36,38.44,53700.0,21.0602,21.1041,21.0602,21.1041,53700.0
2008-08-19 13:30:00,38.44,38.46,38.4,38.43,76900.0,21.1041,21.1151,21.0822,21.0986,76900.0
2008-08-19 13:35:00,38.44,38.44,38.37,38.43,28500.0,21.1041,21.1041,21.0657,21.0986,28500.0
2008-08-19 13:40:00,38.43,38.44,38.37,38.38,52100.0,21.0986,21.1041,21.0657,21.0712,52100.0
2008-08-19 13:45:00,38.36,38.4,38.35,38.4,20300.0,21.0602,21.0822,21.0547,21.0822,20300.0
2008-08-19 13:50:00,38.4,38.4,38.35,38.39,19200.0,21.0822,21.0822,21.0547,21.0767,19200.0
2008-08-19 13:55:00,38.39,38.39,38.26,38.27,36300.0,21.0767,21.0767,21.0053,21.0108,36300.0
2008-08-19 14:00:00,38.27,38.34,38.27,38.34,32500.0,21.0108,21.0492,21.0108,21.0492,32500.0
2008-08-19 14:05:00,38.34,38.41,38.34,38.41,41500.0,21.0492,21.0877,21.0492,21.0877,41500.0
2008-08-19 14:10:00,38.4,38.42,38.37,38.4,46400.0,21.0822,21.0932,21.0657,21.0822,46400.0
2008-08-19 14:15:00,38.4,38.4,38.34,38.34,31900.0,21.0822,21.0822,21.0492,21.0492,31900.0
2008-08-19 14:20:00,38.35,38.4,38.29,38.29,43000.0,21.0547,21.0822,21.0218,21.0218,43000.0
2008-08-19 14:25:00,38.29,38.33,38.25,38.25,46200.0,21.0218,21.0437,20.9998,20.9998,46200.0
2008-08-19 14:30:00,38.25,38.3,38.24,38.29,22200.0,20.9998,21.0273,20.9943,21.0218,22200.0
2008-08-19 14:35:00,38.28,38.32,38.27,38.31,23300.0,21.0163,21.0383,21.0108,21.0328,23300.0
2008-08-19 14:40:00,38.3,38.31,38.17,38.18,122700.0,21.0273,21.0328,20.9559,20.9614,122700.0
2008-08-19 14:45:00,38.17,38.24,38.16,38.24,22100.0,20.9559,20.9943,20.9504,20.9943,22100.0
2008-08-19 14:50:00,38.24,38.29,38.24,38.28,30300.0,20.9943,21.0218,20.9943,21.0163,30300.0
2008-08-19 14:55:00,38.28,38.28,38.24,38.24,39500.0,21.0163,21.0163,20.9943,20.9943,39500.0
2008-08-19 15:00:00,38.24,38.25,38.11,38.11,32700.0,20.9943,20.9998,20.923,20.923,32700.0
2008-08-19 15:05:00,38.11,38.18,38.11,38.11,50500.0,20.923,20.9614,20.923,20.923,50500.0
2008-08-19 15:10:00,38.11,38.16,38.11,38.15,32000.0,20.923,20.9504,20.923,20.9449,32000.0
2008-08-19 15:15:00,38.15,38.15,38.11,38.14,48900.0,20.9449,20.9449,20.923,20.9394,48900.0
2008-08-19 15:20:00,38.14,38.2,38.1,38.18,90200.0,20.9394,20.9724,20.9175,20.9614,90200.0
2008-08-19 15:25:00,38.18,38.26,38.18,38.19,54700.0,20.9614,21.0053,20.9614,20.9669,54700.0
2008-08-19 15:30:00,38.19,38.2,38.12,38.18,67200.0,20.9669,20.9724,20.9284,20.9614,67200.0
2008-08-19 15:35:00,38.18,38.22,38.17,38.22,30900.0,20.9614,20.9833,20.9559,20.9833,30900.0
2008-08-19 15:40:00,38.22,38.26,38.17,38.26,50200.0,20.9833,21.0053,20.9559,21.0053,50200.0
2008-08-19 15:45:00,38.26,38.34,38.22,38.22,84900.0,21.0053,21.0492,20.9833,20.9833,84900.0
2008-08-19 15:50:00,38.23,38.3,38.17,38.28,134800.0,20.9888,21.0273,20.9559,21.0163,134800.0
2008-08-19 15:55:00,38.28,38.36,38.28,38.32,81200.0,21.0163,21.0602,21.0163,21.0383,81200.0
2008-08-20 09:30:00,39.39,39.5,39.08,39.09,121700.0,21.6257,21.6861,21.4555,21.461,121700.0
2008-08-20 09:35:00,39.09,39.12,38.8,38.91,120200.0,21.461,21.4775,21.3018,21.3622,120200.0
2008-08-20 09:40:00,38.93,38.99,38.62,38.84,127200.0,21.3731,21.4061,21.203,21.3237,127200.0
2008-08-20 09:45:00,38.83,38.95,38.71,38.74,102300.0,21.3182,21.3841,21.2524,21.2688,102300.0
2008-08-20 09:50:00,38.74,38.94,38.73,38.87,94200.0,21.2688,21.3786,21.2633,21.3402,94200.0
2008-08-20 09:55:00,38.85,38.96,38.74,38.93,89100.0,21.3292,21.3896,21.2688,21.3731,89100.0
2008-08-20 10:00:00,38.94,39.01,38.85,38.93,89800.0,21.3786,21.4171,21.3292,21.3731,89800.0
2008-08-20 10:05:00,38.93,38.97,38.89,38.96,40300.0,21.3731,21.3951,21.3512,21.3896,40300.0
2008-08-20 10:10:00,38.95,39.09,38.94,39.02,85900.0,21.3841,21.461,21.3786,21.4226,85900.0
2008-08-20 10:15:00,39.03,39.35,39.03,39.28,212200.0,21.4281,21.6037,21.4281,21.5653,212200.0
2008-08-20 10:20:00,39.28,39.33,39.18,39.18,98000.0,21.5653,21.5928,21.5104,21.5104,98000.0
2008-08-20 10:25:00,39.19,39.19,38.97,38.97,60700.0,21.5159,21.5159,21.3951,21.3951,60700.0
2008-08-20 10:30:00,38.97,39.18,38.97,39.17,65900.0,21.3951,21.5104,21.3951,21.5049,65900.0
2008-08-20 10:35:00,39.19,39.43,39.16,39.41,130400.0,21.5159,21.6477,21.4994,21.6367,130400.0
2008-08-20 10:40:00,39.42,39.42,39.3,39.38,74200.0,21.6422,21.6422,21.5763,21.6202,74200.0
2008-08-20 10:45:00,39.39,39.4,39.32,39.4,62300.0,21.6257,21.6312,21.5873,21.6312,62300.0
2008-08-20 10:50:00,39.4,39.45,39.34,39.44,87800.0,21.6312,21.6586,21.5982,21.6531,87800.0
2008-08-20 10:55:00,39.45,39.67,39.37,39.62,96900.0,21.6586,21.7794,21.6147,21.752,96900.0
2008-08-20 11:00:00,39.64,39.65,39.42,39.47,67800.0,21.7629,21.7684,21.6422,21.6696,67800.0
2008-08-20 11:05:00,39.47,39.55,39.45,39.49,42200.0,21.6696,21.7135,21.6586,21.6806,42200.0
2008-08-20 11:10:00,39.49,39.61,39.49,39.5,54700.0,21.6806,21.7465,21.6806,21.6861,54700.0
2008-08-20 11:15:00,39.5,39.51,39.33,39.37,42200.0,21.6861,21.6916,21.5928,21.6147,42200.0
2008-08-20 11:20:00,39.37,39.45,39.33,39.44,28400.0,21.6147,21.6586,21.5928,21.6531,28400.0
2008-08-20 11:25:00,39.44,39.51,39.42,39.5,43100.0,21.6531,21.6916,21.6422,21.6861,43100.0
2008-08-20 11:30:00,39.49,39.49,39.33,39.33,37700.0,21.6806,21.6806,21.5928,21.5928,37700.0
2008-08-20 11:35:00,39.34,39.37,39.22,39.25,71500.0,21.5982,21.6147,21.5324,21.5488,71500.0
2008-08-20 11:40:00,39.25,39.26,39.13,39.18,56700.0,21.5488,21.5543,21.483,21.5104,56700.0
2008-08-20 11:45:00,39.17,39.19,39.15,39.18,35800.0,21.5049,21.5159,21.4939,21.5104,35800.0
2008-08-20 11:50:00,39.18,39.26,39.18,39.25,26600.0,21.5104,21.5543,21.5104,21.5488,26600.0
2008-08-20 11:55:00,39.24,39.3,39.21,39.3,40200.0,21.5433,21.5763,21.5269,21.5763,40200.0
2008-08-20 12:00:00,39.3,39.37,39.2,39.2,46800.0,21.5763,21.6147,21.5214,21.5214,46800.0
2008-08-20 12:05:00,39.2,39.23,39.15,39.16,35400.0,21.5214,21.5379,21.4939,21.4994,35400.0
2008-08-20 12:10:00,39.16,39.17,39.07,39.11,76800.0,21.4994,21.5049,21.45,21.472,76800.0
2008-08-20 12:15:00,39.1,39.14,39.0,39.02,31300.0,21.4665,21.4884,21.4116,21.4226,31300.0
2008-08-20 12:20:00,39.04,39.12,38.99,39.12,34100.0,21.4335,21.4775,21.4061,21.4775,34100.0
2008-08-20 12:25:00,39.12,39.14,39.09,39.1,33500.0,21.4775,21.4884,21.461,21.4665,33500.0
2008-08-20 12:30:00,39.11,39.13,39.09,39.12,19400.0,21.472,21.483,21.461,21.4775,19400.0
2008-08-20 12:35:00,39.11,39.16,39.1,39.12,17600.0,21.472,21.4994,21.4665,21.4775,17600.0
2008-08-20 12:40:00,39.12,39.2,39.12,39.15,19300.0,21.4775,21.5214,21.4775,21.4939,19300.0
2008-08-20 12:45:00,39.16,39.17,39.01,39.02,24100.0,21.4994,21.5049,21.4171,21.4226,24100.0
2008-08-20 12:50:00,39.02,39.03,38.94,38.97,53800.0,21.4226,21.4281,21.3786,21.3951,53800.0
2008-08-20 12:55:00,38.97,39.07,38.96,39.07,35100.0,21.3951,21.45,21.3896,21.45,35100.0
2008-08-20 13:00:00,39.07,39.1,39.07,39.08,28700.0,21.45,21.4665,21.45,21.4555,28700.0
2008-08-20 13:05:00,39.09,39.21,39.09,39.2,43400.0,21.461,21.5269,21.461,21.5214,43400.0
2008-08-20 13:10:00,39.21,39.24,39.18,39.19,29600.0,21.5269,21.5433,21.5104,21.5159,29600.0
2008-08-20 13:15:00,39.19,39.27,39.19,39.24,39100.0,21.5159,21.5598,21.5159,21.5433,39100.0
2008-08-20 13:20:00,39.26,39.3,39.21,39.24,13300.0,21.5543,21.5763,21.5269,21.5433,13300.0
2008-08-20 13:25:00,39.25,39.26,39.19,39.25,16400.0,21.5488,21.5543,21.5159,21.5488,16400.0
2008-08-20 13:30:00,39.26,39.32,39.25,39.32,30400.0,21.5543,21.5873,21.5488,21.5873,30400.0
2008-08-20 13:35:00,39.32,39.36,39.32,39.35,37600.0,21.5873,21.6092,21.5873,21.6037,37600.0
2008-08-20 13:40:00,39.34,39.35,39.31,39.33,14100.0,21.5982,21.6037,21.5818,21.5928,14100.0
2008-08-20 13:45:00,39.33,39.41,39.33,39.39,23400.0,21.5928,21.6367,21.5928,21.6257,23400.0
2008-08-20 13:50:00,39.38,39.38,39.34,39.37,18000.0,21.6202,21.6202,21.5982,21.6147,18000.0
2008-08-20 13:55:00,39.36,39.37,39.33,39.35,14300.0,21.6092,21.6147,21.5928,21.6037,14300.0
2008-08-20 14:00:00,39.36,39.36,39.18,39.2,38900.0,21.6092,21.6092,21.5104,21.5214,38900.0
2008-08-20 14:05:00,39.2,39.26,39.19,39.19,20700.0,21.5214,21.5543,21.5159,21.5159,20700.0
2008-08-20 14:10:00,39.18,39.21,39.11,39.13,35400.0,21.5104,21.5269,21.472,21.483,35400.0
2008-08-20 14:15:00,39.14,39.15,39.02,39.03,53200.0,21.4884,21.4939,21.4226,21.4281,53200.0
2008-08-20 14:20:00,39.02,39.05,38.92,39.03,96500.0,21.4226,21.439,21.3677,21.4281,96500.0
2008-08-20 14:25:00,39.04,39.09,39.0,39.05,25300.0,21.4335,21.461,21.4116,21.439,25300.0
2008-08-20 14:30:00,39.05,39.06,38.98,38.98,21100.0,21.439,21.4445,21.4006,21.4006,21100.0
2008-08-20 14:35:00,38.99,39.09,38.99,39.05,30800.0,21.4061,21.461,21.4061,21.439,30800.0
2008-08-20 14:40:00,39.05,39.13,39.04,39.13,25100.0,21.439,21.483,21.4335,21.483,25100.0
2008-08-20 14:45:00,39.13,39.16,39.1,39.11,26400.0,21.483,21.4994,21.4665,21.472,26400.0
2008-08-20 14:50:00,39.12,39.18,39.1,39.17,23700.0,21.4775,21.5104,21.4665,21.5049,23700.0
2008-08-20 14:55:00,39.17,39.17,39.13,39.15,55700.0,21.5049,21.5049,21.483,21.4939,55700.0
2008-08-20 15:00:00,39.14,39.19,39.09,39.17,70500.0,21.4884,21.5159,21.461,21.5049,70500.0
2008-08-20 15:05:00,39.16,39.16,39.06,39.08,38100.0,21.4994,21.4994,21.4445,21.4555,38100.0
2008-08-20 15:10:00,39.09,39.14,39.04,39.12,47300.0,21.461,21.4884,21.4335,21.4775,47300.0
2008-08-20 15:15:00,39.13,39.13,39.04,39.05,33500.0,21.483,21.483,21.4335,21.439,33500.0
2008-08-20 15:20:00,39.05,39.11,38.97,39.06,105700.0,21.439,21.472,21.3951,21.4445,105700.0
2008-08-20 15:25:00,39.06,39.15,39.06,39.12,28100.0,21.4445,21.4939,21.4445,21.4775,28100.0
2008-08-20 15:30:00,39.13,39.13,39.03,39.03,63600.0,21.483,21.483,21.4281,21.4281,63600.0
2008-08-20 15:35:00,39.03,39.09,39.03,39.05,157000.0,21.4281,21.461,21.4281,21.439,157000.0
2008-08-20 15:40:00,39.05,39.17,39.05,39.14,115900.0,21.439,21.5049,21.439,21.4884,115900.0
2008-08-20 15:45:00,39.13,39.15,39.04,39.06,98700.0,21.483,21.4939,21.4335,21.4445,98700.0
2008-08-20 15:50:00,39.06,39.06,39.01,39.02,112700.0,21.4445,21.4445,21.4171,21.4226,112700.0
2008-08-20 15:55:00,39.03,39.11,39.03,39.09,136200.0,21.4281,21.472,21.4281,21.461,136200.0
2008-08-21 09:30:00,38.71,38.82,38.45,38.49,60300.0,21.2524,21.3128,21.1096,21.1316,60300.0
2008-08-21 09:35:00,38.48,38.5,38.33,38.5,86200.0,21.1261,21.1371,21.0437,21.1371,86200.0
2008-08-21 09:40:00,38.5,38.5,38.39,38.46,58500.0,21.1371,21.1371,21.0767,21.1151,58500.0
2008-08-21 09:45:00,38.48,38.62,38.45,38.45,97000.0,21.1261,21.203,21.1096,21.1096,97000.0
2008-08-21 09:50:00,38.45,38.53,38.42,38.5,51900.0,21.1096,21.1535,21.0932,21.1371,51900.0
2008-08-21 09:55:00,38.5,38.75,38.5,38.72,63300.0,21.1371,21.2743,21.1371,21.2579,63300.0
2008-08-21 10:00:00,38.72,38.91,38.63,38.89,78400.0,21.2579,21.3622,21.2084,21.3512,78400.0
2008-08-21 10:05:00,38.9,38.98,38.75,38.75,86300.0,21.3567,21.4006,21.2743,21.2743,86300.0
2008-08-21 10:10:00,38.75,38.77,38.61,38.64,33800.0,21.2743,21.2853,21.1975,21.2139,33800.0
2008-08-21 10:15:00,38.64,38.89,38.59,38.88,40500.0,21.2139,21.3512,21.1865,21.3457,40500.0
2008-08-21 10:20:00,38.88,38.96,38.76,38.79,43600.0,21.3457,21.3896,21.2798,21.2963,43600.0
2008-08-21 10:25:00,38.79,38.8,38.75,38.78,25900.0,21.2963,21.3018,21.2743,21.2908,25900.0
2008-08-21 10:30:00,38.8,38.82,38.65,38.7,69000.0,21.3018,21.3128,21.2194,21.2469,69000.0
2008-08-21 10:35:00,38.68,38.83,38.67,38.82,39400.0,21.2359,21.3182,21.2304,21.3128,39400.0
2008-08-21 10:40:00,38.82,38.87,38.67,38.72,67000.0,21.3128,21.3402,21.2304,21.2579,67000.0
2008-08-21 10:45:00,38.72,38.73,38.56,38.6,51600.0,21.2579,21.2633,21.17,21.192,51600.0
2008-08-21 10:50:00,38.6,38.69,38.53,38.68,38800.0,21.192,21.2414,21.1535,21.2359,38800.0
2008-08-21 10:55:00,38.68,38.79,38.66,38.79,42000.0,21.2359,21.2963,21.2249,21.2963,42000.0
2008-08-21 11:00:00,38.78,38.81,38.69,38.8,42000.0,21.2908,21.3073,21.2414,21.3018,42000.0
2008-08-21 11:05:00,38.8,38.82,38.71,38.75,28900.0,21.3018,21.3128,21.2524,21.2743,28900.0
2008-08-21 11:10:00,38.75,38.81,38.75,38.79,14900.0,21.2743,21.3073,21.2743,21.2963,14900.0
2008-08-21 11:15:00,38.79,38.85,38.74,38.84,24200.0,21.2963,21.3292,21.2688,21.3237,24200.0
2008-08-21 11:20:00,38.84,38.95,38.84,38.92,18800.0,21.3237,21.3841,21.3237,21.3677,18800.0
2008-08-21 11:25:00,38.92,39.0,38.92,39.0,46000.0,21.3677,21.4116,21.3677,21.4116,46000.0
2008-08-21 11:30:00,38.99,39.0,38.94,38.95,28900.0,21.4061,21.4116,21.3786,21.3841,28900.0
2008-08-21 11:35:00,38.95,38.98,38.93,38.96,24000.0,21.3841,21.4006,21.3731,21.3896,24000.0
2008-08-21 11:40:00,38.97,39.13,38.96,39.09,27200.0,21.3951,21.483,21.3896,21.461,27200.0
2008-08-21 11:45:00,39.09,39.13,39.08,39.09,42200.0,21.461,21.483,21.4555,21.461,42200.0
2008-08-21 11:50:00,39.09,39.14,39.08,39.12,18100.0,21.461,21.4884,21.4555,21.4775,18100.0
2008-08-21 11:55:00,39.12,39.14,39.02,39.11,44700.0,21.4775,21.4884,21.4226,21.472,44700.0
2008-08-21 12:00:00,39.11,39.25,39.1,39.2,42900.0,21.472,21.5488,21.4665,21.5214,42900.0
2008-08-21 12:05:00,39.2,39.25,39.2,39.21,20300.0,21.5214,21.5488,21.5214,21.5269,20300.0
2008-08-21 12:10:00,39.22,39.22,39.12,39.12,20100.0,21.5324,21.5324,21.4775,21.4775,20100.0
2008-08-21 12:15:00,39.11,39.21,39.11,39.19,25500.0,21.472,21.5269,21.472,21.5159,25500.0
2008-08-21 12:20:00,39.18,39.22,39.11,39.17,32500.0,21.5104,21.5324,21.472,21.5049,32500.0
2008-08-21 12:25:00,39.17,39.17,39.07,39.08,17200.0,21.5049,21.5049,21.45,21.4555,17200.0
2008-08-21 12:30:00,39.08,39.15,39.08,39.08,20600.0,21.4555,21.4939,21.4555,21.4555,20600.0
2008-08-21 12:35:00,39.09,39.1,39.03,39.08,23200.0,21.461,21.4665,21.4281,21.4555,23200.0
2008-08-21 12:40:00,39.07,39.07,39.0,39.02,16900.0,21.45,21.45,21.4116,21.4226,16900.0
2008-08-21 12:45:00,39.02,39.02,39.0,39.0,13300.0,21.4226,21.4226,21.4116,21.4116,13300.0
2008-08-21 12:50:00,39.0,39.02,38.99,39.01,12100.0,21.4116,21.4226,21.4061,21.4171,12100.0
2008-08-21 12:55:00,39.01,39.03,39.0,39.03,10900.0,21.4171,21.4281,21.4116,21.4281,10900.0
2008-08-21 13:00:00,39.01,39.03,38.96,39.0,32400.0,21.4171,21.4281,21.3896,21.4116,32400.0
2008-08-21 13:05:00,38.99,39.0,38.99,39.0,13900.0,21.4061,21.4116,21.4061,21.4116,13900.0
2008-08-21 13:10:00,39.0,39.02,38.99,39.02,31600.0,21.4116,21.4226,21.4061,21.4226,31600.0
2008-08-21 13:15:00,39.05,39.06,38.95,38.96,57400.0,21.439,21.4445,21.3841,21.3896,57400.0
2008-08-21 13:20:00,38.96,38.97,38.95,38.97,16100.0,21.3896,21.3951,21.3841,21.3951,16100.0
2008-08-21 13:25:00,38.97,38.97,38.84,38.91,41500.0,21.3951,21.3951,21.3237,21.3622,41500.0
2008-08-21 13:30:00,38.91,38.91,38.87,38.88,12500.0,21.3622,21.3622,21.3402,21.3457,12500.0
2008-08-21 13:35:00,38.87,39.04,38.86,39.01,31700.0,21.3402,21.4335,21.3347,21.4171,31700.0
2008-08-21 13:40:00,39.01,39.01,38.9,38.93,28300.0,21.4171,21.4171,21.3567,21.3731,28300.0
2008-08-21 13:45:00,38.93,38.95,38.9,38.94,19700.0,21.3731,21.3841,21.3567,21.3786,19700.0
2008-08-21 13:50:00,38.95,38.96,38.9,38.95,32600.0,21.3841,21.3896,21.3567,21.3841,32600.0
2008-08-21 13:55:00,38.94,38.97,38.91,38.96,19600.0,21.3786,21.3951,21.3622,21.3896,19600.0
2008-08-21 14:00:00,38.95,39.0,38.94,39.0,21000.0,21.3841,21.4116,21.3786,21.4116,21000.0
2008-08-21 14:05:00,38.99,38.99,38.96,38.97,12500.0,21.4061,21.4061,21.3896,21.3951,12500.0
2008-08-21 14:10:00,38.97,39.13,38.97,39.1,30900.0,21.3951,21.483,21.3951,21.4665,30900.0
2008-08-21 14:15:00,39.1,39.13,39.07,39.08,27400.0,21.4665,21.483,21.45,21.4555,27400.0
2008-08-21 14:20:00,39.07,39.09,39.04,39.08,20600.0,21.45,21.461,21.4335,21.4555,20600.0
2008-08-21 14:25:00,39.08,39.12,39.07,39.07,14100.0,21.4555,21.4775,21.45,21.45,14100.0
2008-08-21 14:30:00,39.08,39.13,39.08,39.13,14800.0,21.4555,21.483,21.4555,21.483,14800.0
2008-08-21 14:35:00,39.12,39.13,39.1,39.1,19900.0,21.4775,21.483,21.4665,21.4665,19900.0
2008-08-21 14:40:00,39.11,39.17,39.1,39.17,26300.0,21.472,21.5049,21.4665,21.5049,26300.0
2008-08-21 14:45:00,39.17,39.19,39.14,39.16,17500.0,21.5049,21.5159,21.4884,21.4994,17500.0
2008-08-21 14:50:00,39.15,39.18,39.13,39.13,22100.0,21.4939,21.5104,21.483,21.483,22100.0
2008-08-21 14:55:00,39.13,39.14,39.05,39.08,36500.0,21.483,21.4884,21.439,21.4555,36500.0
2008-08-21 15:00:00,39.08,39.14,39.08,39.13,18500.0,21.4555,21.4884,21.4555,21.483,18500.0
2008-08-21 15:05:00,39.13,39.13,39.05,39.05,25800.0,21.483,21.483,21.439,21.439,25800.0
2008-08-21 15:10:00,39.05,39.19,39.04,39.11,28400.0,21.439,21.5159,21.4335,21.472,28400.0
2008-08-21 15:15:00,39.11,39.11,39.07,39.08,11600.0,21.472,21.472,21.45,21.4555,11600.0
2008-08-21 15:20:00,39.08,39.08,39.03,39.06,26000.0,21.4555,21.4555,21.4281,21.4445,26000.0
2008-08-21 15:25:00,39.07,39.08,39.0,39.01,31200.0,21.45,21.4555,21.4116,21.4171,31200.0
2008-08-21 15:30:00,39.01,39.03,39.0,39.03,42400.0,21.4171,21.4281,21.4116,21.4281,42400.0
2008-08-21 15:35:00,39.04,39.04,38.98,39.0,31800.0,21.4335,21.4335,21.4006,21.4116,31800.0
2008-08-21 15:40:00,39.0,39.1,38.99,39.08,31800.0,21.4116,21.4665,21.4061,21.4555,31800.0
2008-08-21 15:45:00,39.07,39.08,39.0,39.05,41900.0,21.45,21.4555,21.4116,21.439,41900.0
2008-08-21 15:50:00,39.04,39.06,38.99,39.0,47300.0,21.4335,21.4445,21.4061,21.4116,47300.0
2008-08-21 15:55:00,39.01,39.04,39.0,39.02,65300.0,21.4171,21.4335,21.4116,21.4226,65300.0
2008-08-22 09:30:00,39.11,39.49,39.11,39.36,30100.0,21.472,21.6806,21.472,21.6092,30100.0
2008-08-22 09:35:00,39.36,39.42,39.33,39.34,14800.0,21.6092,21.6422,21.5928,21.5982,14800.0
2008-08-22 09:40:00,39.34,39.44,39.33,39.37,22700.0,21.5982,21.6531,21.5928,21.6147,22700.0
2008-08-22 09:45:00,39.39,39.5,39.36,39.47,27100.0,21.6257,21.6861,21.6092,21.6696,27100.0
2008-08-22 09:50:00,39.48,39.51,39.26,39.27,41600.0,21.6751,21.6916,21.5543,21.5598,41600.0
2008-08-22 09:55:00,39.28,39.37,39.23,39.31,33400.0,21.5653,21.6147,21.5379,21.5818,33400.0
2008-08-22 10:00:00,39.33,39.48,39.23,39.26,43300.0,21.5928,21.6751,21.5379,21.5543,43300.0
2008-08-22 10:05:00,39.26,39.39,39.25,39.32,53800.0,21.5543,21.6257,21.5488,21.5873,53800.0
2008-08-22 10:10:00,39.34,39.39,39.29,39.38,18100.0,21.5982,21.6257,21.5708,21.6202,18100.0
2008-08-22 10:15:00,39.38,39.45,39.37,39.4,33900.0,21.6202,21.6586,21.6147,21.6312,33900.0
2008-08-22 10:20:00,39.41,39.51,39.35,39.5,42600.0,21.6367,21.6916,21.6037,21.6861,42600.0
2008-08-22 10:25:00,39.48,39.5,39.46,39.48,25500.0,21.6751,21.6861,21.6641,21.6751,25500.0
2008-08-22 10:30:00,39.49,39.53,39.47,39.49,41200.0,21.6806,21.7026,21.6696,21.6806,41200.0
2008-08-22 10:35:00,39.5,39.58,39.49,39.54,60700.0,21.6861,21.73,21.6806,21.708,60700.0
2008-08-22 10:40:00,39.52,39.57,39.5,39.54,31000.0,21.6971,21.7245,21.6861,21.708,31000.0
2008-08-22 10:45:00,39.55,39.56,39.51,39.55,24600.0,21.7135,21.719,21.6916,21.7135,24600.0
2008-08-22 10:50:00,39.55,39.55,39.45,39.47,51100.0,21.7135,21.7135,21.6586,21.6696,51100.0
2008-08-22 10:55:00,39.48,39.52,39.47,39.5,24000.0,21.6751,21.6971,21.6696,21.6861,24000.0
2008-08-22 11:00:00,39.5,39.54,39.48,39.48,31200.0,21.6861,21.708,21.6751,21.6751,31200.0
2008-08-22 11:05:00,39.49,39.53,39.47,39.47,26400.0,21.6806,21.7026,21.6696,21.6696,26400.0
2008-08-22 11:10:00,39.47,39.48,39.44,39.45,46200.0,21.6696,21.6751,21.6531,21.6586,46200.0
2008-08-22 11:15:00,39.45,39.5,39.45,39.5,21000.0,21.6586,21.6861,21.6586,21.6861,21000.0
2008-08-22 11:20:00,39.5,39.51,39.45,39.49,34800.0,21.6861,21.6916,21.6586,21.6806,34800.0
2008-08-22 11:25:00,39.49,39.49,39.45,39.45,14100.0,21.6806,21.6806,21.6586,21.6586,14100.0
2008-08-22 11:30:00,39.46,39.52,39.45,39.49,20800.0,21.6641,21.6971,21.6586,21.6806,20800.0
2008-08-22 11:35:00,39.48,39.53,39.45,39.45,34000.0,21.6751,21.7026,21.6586,21.6586,34000.0
2008-08-22 11:40:00,39.46,39.49,39.45,39.49,28500.0,21.6641,21.6806,21.6586,21.6806,28500.0
2008-08-22 11:45:00,39.48,39.49,39.46,39.48,17200.0,21.6751,21.6806,21.6641,21.6751,17200.0
2008-08-22 11:50:00,39.49,39.5,39.46,39.49,27500.0,21.6806,21.6861,21.6641,21.6806,27500.0
2008-08-22 11:55:00,39.49,39.49,39.47,39.48,14700.0,21.6806,21.6806,21.6696,21.6751,14700.0
2008-08-22 12:00:00,39.48,39.48,39.35,39.36,40200.0,21.6751,21.6751,21.6037,21.6092,40200.0
2008-08-22 12:05:00,39.35,39.35,39.27,39.34,52600.0,21.6037,21.6037,21.5598,21.5982,52600.0
2008-08-22 12:10:00,39.33,39.36,39.3,39.35,23100.0,21.5928,21.6092,21.5763,21.6037,23100.0
2008-08-22 12:15:00,39.35,39.41,39.35,39.39,41800.0,21.6037,21.6367,21.6037,21.6257,41800.0
2008-08-22 12:20:00,39.39,39.44,39.34,39.34,52400.0,21.6257,21.6531,21.5982,21.5982,52400.0
2008-08-22 12:25:00,39.33,39.36,39.32,39.34,10200.0,21.5928,21.6092,21.5873,21.5982,10200.0
2008-08-22 12:30:00,39.33,39.37,39.3,39.36,13700.0,21.5928,21.6147,21.5763,21.6092,13700.0
2008-08-22 12:35:00,39.36,39.36,39.33,39.33,11700.0,21.6092,21.6092,21.5928,21.5928,11700.0
2008-08-22 12:40:00,39.33,39.39,39.33,39.39,25500.0,21.5928,21.6257,21.5928,21.6257,25500.0
2008-08-22 12:45:00,39.37,39.4,39.35,39.38,28800.0,21.6147,21.6312,21.6037,21.6202,28800.0
2008-08-22 12:50:00,39.36,39.45,39.36,39.45,8600.0,21.6092,21.6586,21.6092,21.6586,8600.0
2008-08-22 12:55:00,39.45,39.45,39.42,39.45,10300.0,21.6586,21.6586,21.6422,21.6586,10300.0
2008-08-22 13:00:00,39.45,39.5,39.43,39.49,38400.0,21.6586,21.6861,21.6477,21.6806,38400.0
2008-08-22 13:05:00,39.49,39.5,39.44,39.49,43300.0,21.6806,21.6861,21.6531,21.6806,43300.0
2008-08-22 13:10:00,39.5,39.55,39.49,39.53,76200.0,21.6861,21.7135,21.6806,21.7026,76200.0
2008-08-22 13:15:00,39.53,39.54,39.51,39.54,12200.0,21.7026,21.708,21.6916,21.708,12200.0
2008-08-22 13:20:00,39.54,39.56,39.53,39.56,6800.0,21.708,21.719,21.7026,21.719,6800.0
2008-08-22 13:25:00,39.55,39.62,39.55,39.61,26800.0,21.7135,21.752,21.7135,21.7465,26800.0
2008-08-22 13:30:00,39.62,39.66,39.61,39.65,58200.0,21.752,21.7739,21.7465,21.7684,58200.0
2008-08-22 13:35:00,39.65,39.66,39.61,39.65,29600.0,21.7684,21.7739,21.7465,21.7684,29600.0
2008-08-22 13:40:00,39.65,39.67,39.64,39.67,28500.0,21.7684,21.7794,21.7629,21.7794,28500.0
2008-08-22 13:45:00,39.67,39.67,39.65,39.67,16200.0,21.7794,21.7794,21.7684,21.7794,16200.0
2008-08-22 13:50:00,39.66,39.72,39.65,39.69,36100.0,21.7739,21.8069,21.7684,21.7904,36100.0
2008-08-22 13:55:00,39.69,39.74,39.66,39.74,42100.0,21.7904,21.8179,21.7739,21.8179,42100.0
2008-08-22 14:00:00,39.73,39.74,39.7,39.7,31100.0,21.8124,21.8179,21.7959,21.7959,31100.0
2008-08-22 14:05:00,39.7,39.73,39.68,39.72,31900.0,21.7959,21.8124,21.7849,21.8069,31900.0
2008-08-22 14:10:00,39.72,39.72,39.7,39.72,15200.0,21.8069,21.8069,21.7959,21.8069,15200.0
2008-08-22 14:15:00,39.71,39.79,39.71,39.77,43100.0,21.8014,21.8453,21.8014,21.8343,43100.0
2008-08-22 14:20:00,39.78,39.92,39.77,39.9,52000.0,21.8398,21.9167,21.8343,21.9057,52000.0
2008-08-22 14:25:00,39.9,39.92,39.84,39.84,36900.0,21.9057,21.9167,21.8728,21.8728,36900.0
2008-08-22 14:30:00,39.85,39.89,39.85,39.89,16200.0,21.8782,21.9002,21.8782,21.9002,16200.0
2008-08-22 14:35:00,39.89,39.91,39.88,39.9,11200.0,21.9002,21.9112,21.8947,21.9057,11200.0
2008-08-22 14:40:00,39.91,39.94,39.88,39.9,33000.0,21.9112,21.9277,21.8947,21.9057,33000.0
2008-08-22 14:45:00,39.9,39.9,39.76,39.77,43500.0,21.9057,21.9057,21.8288,21.8343,43500.0
2008-08-22 14:50:00,39.77,39.8,39.75,39.8,12900.0,21.8343,21.8508,21.8233,21.8508,12900.0
2008-08-22 14:55:00,39.8,39.83,39.78,39.81,9700.0,21.8508,21.8673,21.8398,21.8563,9700.0
2008-08-22 15:00:00,39.81,39.82,39.71,39.71,33300.0,21.8563,21.8618,21.8014,21.8014,33300.0
2008-08-22 15:05:00,39.71,39.76,39.67,39.74,49700.0,21.8014,21.8288,21.7794,21.8179,49700.0
2008-08-22 15:10:00,39.75,39.78,39.73,39.74,32400.0,21.8233,21.8398,21.8124,21.8179,32400.0
2008-08-22 15:15:00,39.73,39.73,39.69,39.71,22500.0,21.8124,21.8124,21.7904,21.8014,22500.0
2008-08-22 15:20:00,39.71,39.75,39.7,39.73,23600.0,21.8014,21.8233,21.7959,21.8124,23600.0
2008-08-22 15:25:00,39.73,39.73,39.7,39.73,17300.0,21.8124,21.8124,21.7959,21.8124,17300.0
2008-08-22 15:30:00,39.73,39.79,39.73,39.76,27200.0,21.8124,21.8453,21.8124,21.8288,27200.0
2008-08-22 15:35:00,39.75,39.76,39.7,39.7,39200.0,21.8233,21.8288,21.7959,21.7959,39200.0
2008-08-22 15:40:00,39.71,39.73,39.65,39.67,76000.0,21.8014,21.8124,21.7684,21.7794,76000.0
2008-08-22 15:45:00,39.66,39.72,39.65,39.71,53500.0,21.7739,21.8069,21.7684,21.8014,53500.0
2008-08-22 15:50:00,39.72,39.74,39.63,39.64,79400.0,21.8069,21.8179,21.7575,21.7629,79400.0
2008-08-22 15:55:00,39.63,39.68,39.63,39.67,97500.0,21.7575,21.7849,21.7575,21.7794,97500.0
2008-08-25 09:30:00,39.49,39.58,39.4,39.58,56000.0,21.6806,21.73,21.6312,21.73,56000.0
2008-08-25 09:35:00,39.56,39.62,39.38,39.57,23100.0,21.719,21.752,21.6202,21.7245,23100.0
2008-08-25 09:40:00,39.59,39.91,39.55,39.77,68500.0,21.7355,21.9112,21.7135,21.8343,68500.0
2008-08-25 09:45:00,39.74,39.79,39.6,39.73,41900.0,21.8179,21.8453,21.741,21.8124,41900.0
2008-08-25 09:50:00,39.74,39.8,39.62,39.62,43800.0,21.8179,21.8508,21.752,21.752,43800.0
2008-08-25 09:55:00,39.63,39.69,39.56,39.58,27800.0,21.7575,21.7904,21.719,21.73,27800.0
2008-08-25 10:00:00,39.6,39.68,39.4,39.41,127300.0,21.741,21.7849,21.6312,21.6367,127300.0
2008-08-25 10:05:00,39.41,39.52,39.33,39.33,104000.0,21.6367,21.6971,21.5928,21.5928,104000.0
2008-08-25 10:10:00,39.33,39.48,39.3,39.41,46600.0,21.5928,21.6751,21.5763,21.6367,46600.0
2008-08-25 10:15:00,39.41,39.6,39.4,39.56,40800.0,21.6367,21.741,21.6312,21.719,40800.0
2008-08-25 10:20:00,39.57,39.6,39.5,39.55,20000.0,21.7245,21.741,21.6861,21.7135,20000.0
2008-08-25 10:25:00,39.55,39.58,39.5,39.5,16200.0,21.7135,21.73,21.6861,21.6861,16200.0
2008-08-25 10:30:00,39.51,39.58,39.45,39.56,77400.0,21.6916,21.73,21.6586,21.719,77400.0
2008-08-25 10:35:00,39.57,39.63,39.54,39.55,53600.0,21.7245,21.7575,21.708,21.7135,53600.0
2008-08-25 10:40:00,39.55,39.62,39.54,39.61,31900.0,21.7135,21.752,21.708,21.7465,31900.0
2008-08-25 10:45:00,39.61,39.64,39.46,39.48,26100.0,21.7465,21.7629,21.6641,21.6751,26100.0
2008-08-25 10:50:00,39.47,39.5,39.37,39.41,55500.0,21.6696,21.6861,21.6147,21.6367,55500.0
2008-08-25 10:55:00,39.4,39.47,39.4,39.44,13900.0,21.6312,21.6696,21.6312,21.6531,13900.0
2008-08-25 11:00:00,39.45,39.45,39.34,39.37,14100.0,21.6586,21.6586,21.5982,21.6147,14100.0
2008-08-25 11:05:00,39.39,39.4,39.33,39.34,19600.0,21.6257,21.6312,21.5928,21.5982,19600.0
2008-08-25 11:10:00,39.33,39.39,39.33,39.33,16700.0,21.5928,21.6257,21.5928,21.5928,16700.0
2008-08-25 11:15:00,39.33,39.34,39.3,39.32,22500.0,21.5928,21.5982,21.5763,21.5873,22500.0
2008-08-25 11:20:00,39.32,39.34,39.15,39.24,79500.0,21.5873,21.5982,21.4939,21.5433,79500.0
2008-08-25 11:25:00,39.24,39.28,39.22,39.25,10400.0,21.5433,21.5653,21.5324,21.5488,10400.0
2008-08-25 11:30:00,39.25,39.26,39.17,39.2,23400.0,21.5488,21.5543,21.5049,21.5214,23400.0
2008-08-25 11:35:00,39.19,39.23,39.14,39.22,28100.0,21.5159,21.5379,21.4884,21.5324,28100.0
2008-08-25 11:40:00,39.22,39.25,39.21,39.22,9000.0,21.5324,21.5488,21.5269,21.5324,9000.0
2008-08-25 11:45:00,39.22,39.26,39.21,39.26,12900.0,21.5324,21.5543,21.5269,21.5543,12900.0
2008-08-25 11:50:00,39.26,39.27,39.21,39.24,14400.0,21.5543,21.5598,21.5269,21.5433,14400.0
2008-08-25 11:55:00,39.23,39.23,39.04,39.06,71700.0,21.5379,21.5379,21.4335,21.4445,71700.0
2008-08-25 12:00:00,39.07,39.1,39.02,39.1,40600.0,21.45,21.4665,21.4226,21.4665,40600.0
2008-08-25 12:05:00,39.09,39.17,39.03,39.17,34300.0,21.461,21.5049,21.4281,21.5049,34300.0
2008-08-25 12:10:00,39.17,39.22,39.15,39.15,20700.0,21.5049,21.5324,21.4939,21.4939,20700.0
2008-08-25 12:15:00,39.16,39.18,39.03,39.14,41500.0,21.4994,21.5104,21.4281,21.4884,41500.0
2008-08-25 12:20:00,39.14,39.15,39.07,39.11,22900.0,21.4884,21.4939,21.45,21.472,22900.0
2008-08-25 12:25:00,39.1,39.11,39.02,39.05,47200.0,21.4665,21.472,21.4226,21.439,47200.0
2008-08-25 12:30:00,39.06,39.07,39.0,39.03,37000.0,21.4445,21.45,21.4116,21.4281,37000.0
2008-08-25 12:35:00,39.03,39.05,39.01,39.03,33600.0,21.4281,21.439,21.4171,21.4281,33600.0
2008-08-25 12:40:00,39.03,39.11,39.01,39.06,56400.0,21.4281,21.472,21.4171,21.4445,56400.0
2008-08-25 12:45:00,39.06,39.1,39.04,39.04,15600.0,21.4445,21.4665,21.4335,21.4335,15600.0
2008-08-25 12:50:00,39.03,39.1,39.01,39.03,19700.0,21.4281,21.4665,21.4171,21.4281,19700.0
2008-08-25 12:55:00,39.03,39.14,39.01,39.1,22200.0,21.4281,21.4884,21.4171,21.4665,22200.0
2008-08-25 13:00:00,39.09,39.21,39.08,39.16,29800.0,21.461,21.5269,21.4555,21.4994,29800.0
2008-08-25 13:05:00,39.18,39.2,39.16,39.19,13700.0,21.5104,21.5214,21.4994,21.5159,13700.0
2008-08-25 13:10:00,39.2,39.2,39.11,39.11,11700.0,21.5214,21.5214,21.472,21.472,11700.0
2008-08-25 13:15:00,39.11,39.14,39.05,39.1,18400.0,21.472,21.4884,21.439,21.4665,18400.0
2008-08-25 13:20:00,39.1,39.19,39.1,39.19,9900.0,21.4665,21.5159,21.4665,21.5159,9900.0
2008-08-25 13:25:00,39.18,39.22,39.16,39.18,19400.0,21.5104,21.5324,21.4994,21.5104,19400.0
2008-08-25 13:30:00,39.18,39.2,39.14,39.18,27900.0,21.5104,21.5214,21.4884,21.5104,27900.0
2008-08-25 13:35:00,39.18,39.2,39.17,39.17,12900.0,21.5104,21.5214,21.5049,21.5049,12900.0
2008-08-25 13:40:00,39.18,39.22,39.15,39.19,38300.0,21.5104,21.5324,21.4939,21.5159,38300.0
2008-08-25 13:45:00,39.19,39.19,39.14,39.17,14600.0,21.5159,21.5159,21.4884,21.5049,14600.0
2008-08-25 13:50:00,39.18,39.22,39.15,39.22,7400.0,21.5104,21.5324,21.4939,21.5324,7400.0
2008-08-25 13:55:00,39.21,39.25,39.18,39.22,39400.0,21.5269,21.5488,21.5104,21.5324,39400.0
2008-08-25 14:00:00,39.22,39.25,39.19,39.24,22400.0,21.5324,21.5488,21.5159,21.5433,22400.0
2008-08-25 14:05:00,39.24,39.27,39.21,39.24,20500.0,21.5433,21.5598,21.5269,21.5433,20500.0
2008-08-25 14:10:00,39.23,39.24,39.1,39.1,24600.0,21.5379,21.5433,21.4665,21.4665,24600.0
2008-08-25 14:15:00,39.1,39.13,39.07,39.12,40000.0,21.4665,21.483,21.45,21.4775,40000.0
2008-08-25 14:20:00,39.12,39.13,39.07,39.1,34300.0,21.4775,21.483,21.45,21.4665,34300.0
2008-08-25 14:25:00,39.11,39.11,39.03,39.08,34800.0,21.472,21.472,21.4281,21.4555,34800.0
2008-08-25 14:30:00,39.08,39.12,39.01,39.01,47000.0,21.4555,21.4775,21.4171,21.4171,47000.0
2008-08-25 14:35:00,39.0,39.0,38.94,38.98,32800.0,21.4116,21.4116,21.3786,21.4006,32800.0
2008-08-25 14:40:00,38.98,39.07,38.97,39.06,55700.0,21.4006,21.45,21.3951,21.4445,55700.0
2008-08-25 14:45:00,39.06,39.15,39.06,39.14,29200.0,21.4445,21.4939,21.4445,21.4884,29200.0
2008-08-25 14:50:00,39.13,39.16,39.13,39.14,9900.0,21.483,21.4994,21.483,21.4884,9900.0
2008-08-25 14:55:00,39.15,39.15,39.01,39.07,61100.0,21.4939,21.4939,21.4171,21.45,61100.0
2008-08-25 15:00:00,39.06,39.11,39.05,39.08,26300.0,21.4445,21.472,21.439,21.4555,26300.0
2008-08-25 15:05:00,39.08,39.08,39.01,39.05,28600.0,21.4555,21.4555,21.4171,21.439,28600.0
2008-08-25 15:10:00,39.05,39.06,39.0,39.03,36700.0,21.439,21.4445,21.4116,21.4281,36700.0
2008-08-25 15:15:00,39.04,39.06,39.01,39.03,44100.0,21.4335,21.4445,21.4171,21.4281,44100.0
2008-08-25 15:20:00,39.03,39.04,39.0,39.03,24700.0,21.4281,21.4335,21.4116,21.4281,24700.0
2008-08-25 15:25:00,39.04,39.04,39.01,39.03,37100.0,21.4335,21.4335,21.4171,21.4281,37100.0
2008-08-25 15:30:00,39.03,39.03,38.99,39.03,44800.0,21.4281,21.4281,21.4061,21.4281,44800.0
2008-08-25 15:35:00,39.03,39.07,39.01,39.04,43300.0,21.4281,21.45,21.4171,21.4335,43300.0
2008-08-25 15:40:00,39.04,39.07,39.02,39.05,46100.0,21.4335,21.45,21.4226,21.439,46100.0
2008-08-25 15:45:00,39.05,39.14,39.04,39.07,47400.0,21.439,21.4884,21.4335,21.45,47400.0
2008-08-25 15:50:00,39.07,39.08,39.02,39.05,89800.0,21.45,21.4555,21.4226,21.439,89800.0
2008-08-25 15:55:00,39.04,39.07,39.03,39.04,89800.0,21.4335,21.45,21.4281,21.4335,89800.0
2008-08-26 09:30:00,39.35,39.35,38.72,38.82,44000.0,21.6037,21.6037,21.2579,21.3128,44000.0
2008-08-26 09:35:00,38.85,38.98,38.79,38.92,42200.0,21.3292,21.4006,21.2963,21.3677,42200.0
2008-08-26 09:40:00,38.92,39.0,38.66,38.99,42400.0,21.3677,21.4116,21.2249,21.4061,42400.0
2008-08-26 09:45:00,38.99,39.0,38.83,38.88,25500.0,21.4061,21.4116,21.3182,21.3457,25500.0
2008-08-26 09:50:00,38.89,38.9,38.84,38.85,14900.0,21.3512,21.3567,21.3237,21.3292,14900.0
2008-08-26 09:55:00,38.86,38.89,38.85,38.88,9700.0,21.3347,21.3512,21.3292,21.3457,9700.0
2008-08-26 10:00:00,38.87,39.04,38.87,38.97,35300.0,21.3402,21.4335,21.3402,21.3951,35300.0
2008-08-26 10:05:00,38.96,39.0,38.9,38.92,22500.0,21.3896,21.4116,21.3567,21.3677,22500.0
2008-08-26 10:10:00,38.93,39.08,38.93,39.01,44400.0,21.3731,21.4555,21.3731,21.4171,44400.0
2008-08-26 10:15:00,38.99,39.02,38.83,38.85,34000.0,21.4061,21.4226,21.3182,21.3292,34000.0
2008-08-26 10:20:00,38.86,38.95,38.86,38.86,36000.0,21.3347,21.3841,21.3347,21.3347,36000.0
2008-08-26 10:25:00,38.85,38.93,38.82,38.93,29900.0,21.3292,21.3731,21.3128,21.3731,29900.0
2008-08-26 10:30:00,38.95,39.13,38.95,39.12,49400.0,21.3841,21.483,21.3841,21.4775,49400.0
2008-08-26 10:35:00,39.12,39.18,39.11,39.15,38500.0,21.4775,21.5104,21.472,21.4939,38500.0
2008-08-26 10:40:00,39.15,39.18,39.05,39.07,19900.0,21.4939,21.5104,21.439,21.45,19900.0
2008-08-26 10:45:00,39.05,39.09,39.04,39.06,14100.0,21.439,21.461,21.4335,21.4445,14100.0
2008-08-26 10:50:00,39.06,39.06,39.02,39.04,38900.0,21.4445,21.4445,21.4226,21.4335,38900.0
2008-08-26 10:55:00,39.04,39.06,38.97,38.99,30700.0,21.4335,21.4445,21.3951,21.4061,30700.0
2008-08-26 11:00:00,39.01,39.07,39.0,39.07,16400.0,21.4171,21.45,21.4116,21.45,16400.0
2008-08-26 11:05:00,39.07,39.07,38.99,39.03,21300.0,21.45,21.45,21.4061,21.4281,21300.0
2008-08-26 11:10:00,39.03,39.05,38.99,39.02,14600.0,21.4281,21.439,21.4061,21.4226,14600.0
2008-08-26 11:15:00,39.03,39.05,39.03,39.03,11600.0,21.4281,21.439,21.4281,21.4281,11600.0
2008-08-26 11:20:00,39.04,39.04,38.97,38.97,19100.0,21.4335,21.4335,21.3951,21.3951,19100.0
2008-08-26 11:25:00,38.97,39.01,38.97,38.98,27300.0,21.3951,21.4171,21.3951,21.4006,27300.0
2008-08-26 11:30:00,38.99,38.99,38.97,38.98,16900.0,21.4061,21.4061,21.3951,21.4006,16900.0
2008-08-26 11:35:00,38.97,38.99,38.9,38.91,75900.0,21.3951,21.4061,21.3567,21.3622,75900.0
2008-08-26 11:40:00,38.92,38.95,38.9,38.91,45600.0,21.3677,21.3841,21.3567,21.3622,45600.0
2008-08-26 11:45:00,38.91,38.92,38.84,38.86,37800.0,21.3622,21.3677,21.3237,21.3347,37800.0
2008-08-26 11:50:00,38.86,38.95,38.85,38.95,17600.0,21.3347,21.3841,21.3292,21.3841,17600.0
2008-08-26 11:55:00,38.94,38.95,38.9,38.91,18600.0,21.3786,21.3841,21.3567,21.3622,18600.0
2008-08-26 12:00:00,38.91,38.92,38.87,38.9,24900.0,21.3622,21.3677,21.3402,21.3567,24900.0
2008-08-26 12:05:00,38.9,38.94,38.89,38.94,18300.0,21.3567,21.3786,21.3512,21.3786,18300.0
2008-08-26 12:10:00,38.94,38.96,38.93,38.96,10100.0,21.3786,21.3896,21.3731,21.3896,10100.0
2008-08-26 12:15:00,38.96,39.02,38.94,39.01,32400.0,21.3896,21.4226,21.3786,21.4171,32400.0
2008-08-26 12:20:00,39.02,39.12,39.01,39.06,41800.0,21.4226,21.4775,21.4171,21.4445,41800.0
2008-08-26 12:25:00,39.06,39.06,38.89,38.91,22300.0,21.4445,21.4445,21.3512,21.3622,22300.0
2008-08-26 12:30:00,38.89,38.95,38.89,38.92,16900.0,21.3512,21.3841,21.3512,21.3677,16900.0
2008-08-26 12:35:00,38.92,38.97,38.91,38.95,12400.0,21.3677,21.3951,21.3622,21.3841,12400.0
2008-08-26 12:40:00,38.95,39.03,38.93,39.03,11600.0,21.3841,21.4281,21.3731,21.4281,11600.0
2008-08-26 12:45:00,39.02,39.04,38.97,38.99,14100.0,21.4226,21.4335,21.3951,21.4061,14100.0
2008-08-26 12:50:00,38.99,38.99,38.92,38.95,15100.0,21.4061,21.4061,21.3677,21.3841,15100.0
2008-08-26 12:55:00,38.95,38.95,38.91,38.95,17700.0,21.3841,21.3841,21.3622,21.3841,17700.0
2008-08-26 13:00:00,38.95,38.95,38.89,38.92,27700.0,21.3841,21.3841,21.3512,21.3677,27700.0
2008-08-26 13:05:00,38.92,38.97,38.92,38.94,23900.0,21.3677,21.3951,21.3677,21.3786,23900.0
2008-08-26 13:10:00,38.94,38.97,38.94,38.97,15100.0,21.3786,21.3951,21.3786,21.3951,15100.0
2008-08-26 13:15:00,38.97,38.99,38.93,38.94,29300.0,21.3951,21.4061,21.3731,21.3786,29300.0
2008-08-26 13:20:00,38.94,38.98,38.94,38.95,25400.0,21.3786,21.4006,21.3786,21.3841,25400.0
2008-08-26 13:25:00,38.95,38.98,38.93,38.93,13100.0,21.3841,21.4006,21.3731,21.3731,13100.0
2008-08-26 13:30:00,38.93,38.93,38.79,38.8,38600.0,21.3731,21.3731,21.2963,21.3018,38600.0
2008-08-26 13:35:00,38.8,38.83,38.77,38.83,16900.0,21.3018,21.3182,21.2853,21.3182,16900.0
2008-08-26 13:40:00,38.82,38.87,38.82,38.84,22800.0,21.3128,21.3402,21.3128,21.3237,22800.0
2008-08-26 13:45:00,38.84,38.85,38.78,38.83,46500.0,21.3237,21.3292,21.2908,21.3182,46500.0
2008-08-26 13:50:00,38.83,38.91,38.83,38.9,24200.0,21.3182,21.3622,21.3182,21.3567,24200.0
2008-08-26 13:55:00,38.91,38.93,38.87,38.93,10600.0,21.3622,21.3731,21.3402,21.3731,10600.0
2008-08-26 14:00:00,38.93,38.94,38.81,38.87,29300.0,21.3731,21.3786,21.3073,21.3402,29300.0
2008-08-26 14:05:00,38.86,38.94,38.82,38.91,24000.0,21.3347,21.3786,21.3128,21.3622,24000.0
2008-08-26 14:10:00,38.92,38.95,38.89,38.9,31000.0,21.3677,21.3841,21.3512,21.3567,31000.0
2008-08-26 14:15:00,38.9,38.91,38.84,38.86,34900.0,21.3567,21.3622,21.3237,21.3347,34900.0
2008-08-26 14:20:00,38.85,38.87,38.76,38.76,42200.0,21.3292,21.3402,21.2798,21.2798,42200.0
2008-08-26 14:25:00,38.76,38.76,38.66,38.72,47000.0,21.2798,21.2798,21.2249,21.2579,47000.0
2008-08-26 14:30:00,38.72,38.81,38.71,38.78,41300.0,21.2579,21.3073,21.2524,21.2908,41300.0
2008-08-26 14:35:00,38.78,38.81,38.75,38.79,20400.0,21.2908,21.3073,21.2743,21.2963,20400.0
2008-08-26 14:40:00,38.8,38.8,38.77,38.77,30100.0,21.3018,21.3018,21.2853,21.2853,30100.0
2008-08-26 14:45:00,38.77,38.83,38.75,38.78,55300.0,21.2853,21.3182,21.2743,21.2908,55300.0
2008-08-26 14:50:00,38.77,38.8,38.76,38.78,14600.0,21.2853,21.3018,21.2798,21.2908,14600.0
2008-08-26 14:55:00,38.79,38.81,38.74,38.77,18000.0,21.2963,21.3073,21.2688,21.2853,18000.0
2008-08-26 15:00:00,38.76,38.81,38.76,38.8,19400.0,21.2798,21.3073,21.2798,21.3018,19400.0
2008-08-26 15:05:00,38.79,38.86,38.78,38.84,27000.0,21.2963,21.3347,21.2908,21.3237,27000.0
2008-08-26 15:10:00,38.85,38.94,38.82,38.92,41700.0,21.3292,21.3786,21.3128,21.3677,41700.0
2008-08-26 15:15:00,38.93,38.97,38.92,38.93,59000.0,21.3731,21.3951,21.3677,21.3731,59000.0
2008-08-26 15:20:00,38.93,38.93,38.85,38.86,32300.0,21.3731,21.3731,21.3292,21.3347,32300.0
2008-08-26 15:25:00,38.86,38.87,38.81,38.87,31400.0,21.3347,21.3402,21.3073,21.3402,31400.0
2008-08-26 15:30:00,38.87,38.93,38.87,38.93,34400.0,21.3402,21.3731,21.3402,21.3731,34400.0
2008-08-26 15:35:00,38.92,39.0,38.92,38.96,48000.0,21.3677,21.4116,21.3677,21.3896,48000.0
2008-08-26 15:40:00,38.97,39.02,38.94,38.95,50800.0,21.3951,21.4226,21.3786,21.3841,50800.0
2008-08-26 15:45:00,38.95,38.98,38.94,38.97,35600.0,21.3841,21.4006,21.3786,21.3951,35600.0
2008-08-26 15:50:00,38.97,39.01,38.94,38.99,52400.0,21.3951,21.4171,21.3786,21.4061,52400.0
2008-08-26 15:55:00,38.99,38.99,38.96,38.96,75500.0,21.4061,21.4061,21.3896,21.3896,75500.0
2008-08-27 09:30:00,38.8,38.84,38.75,38.78,36800.0,21.3018,21.3237,21.2743,21.2908,36800.0
2008-08-27 09:35:00,38.78,38.93,38.71,38.93,25500.0,21.2908,21.3731,21.2524,21.3731,25500.0
2008-08-27 09:40:00,38.91,38.95,38.71,38.73,35100.0,21.3622,21.3841,21.2524,21.2633,35100.0
2008-08-27 09:45:00,38.72,38.72,38.59,38.63,68500.0,21.2579,21.2579,21.1865,21.2084,68500.0
2008-08-27 09:50:00,38.63,38.63,38.51,38.59,45700.0,21.2084,21.2084,21.1426,21.1865,45700.0
2008-08-27 09:55:00,38.6,38.65,38.57,38.63,31800.0,21.192,21.2194,21.1755,21.2084,31800.0
2008-08-27 10:00:00,38.62,38.79,38.6,38.76,58800.0,21.203,21.2963,21.192,21.2798,58800.0
2008-08-27 10:05:00,38.76,38.86,38.71,38.86,69200.0,21.2798,21.3347,21.2524,21.3347,69200.0
2008-08-27 10:10:00,38.85,38.89,38.73,38.76,21600.0,21.3292,21.3512,21.2633,21.2798,21600.0
2008-08-27 10:15:00,38.76,38.91,38.74,38.9,25500.0,21.2798,21.3622,21.2688,21.3567,25500.0
2008-08-27 10:20:00,38.9,39.0,38.9,38.97,49900.0,21.3567,21.4116,21.3567,21.3951,49900.0
2008-08-27 10:25:00,38.97,38.99,38.93,38.96,29200.0,21.3951,21.4061,21.3731,21.3896,29200.0
2008-08-27 10:30:00,38.97,39.05,38.97,38.98,31400.0,21.3951,21.439,21.3951,21.4006,31400.0
2008-08-27 10:35:00,38.97,39.07,38.93,39.01,59900.0,21.3951,21.45,21.3731,21.4171,59900.0
2008-08-27 10:40:00,39.01,39.07,38.98,39.07,34100.0,21.4171,21.45,21.4006,21.45,34100.0
2008-08-27 10:45:00,39.08,39.12,39.02,39.02,35000.0,21.4555,21.4775,21.4226,21.4226,35000.0
2008-08-27 10:50:00,39.03,39.05,38.94,38.94,35300.0,21.4281,21.439,21.3786,21.3786,35300.0
2008-08-27 10:55:00,38.94,38.99,38.92,38.98,23600.0,21.3786,21.4061,21.3677,21.4006,23600.0
2008-08-27 11:00:00,38.99,38.99,38.94,38.95,14800.0,21.4061,21.4061,21.3786,21.3841,14800.0
2008-08-27 11:05:00,38.95,39.01,38.95,38.99,13400.0,21.3841,21.4171,21.3841,21.4061,13400.0
2008-08-27 11:10:00,39.0,39.07,39.0,39.03,17300.0,21.4116,21.45,21.4116,21.4281,17300.0
2008-08-27 11:15:00,39.03,39.03,39.0,39.02,11800.0,21.4281,21.4281,21.4116,21.4226,11800.0
2008-08-27 11:20:00,39.03,39.07,39.02,39.05,25400.0,21.4281,21.45,21.4226,21.439,25400.0
2008-08-27 11:25:00,39.05,39.06,39.0,39.0,16800.0,21.439,21.4445,21.4116,21.4116,16800.0
2008-08-27 11:30:00,38.99,38.99,38.92,38.96,11300.0,21.4061,21.4061,21.3677,21.3896,11300.0
2008-08-27 11:35:00,38.97,38.97,38.9,38.9,16400.0,21.3951,21.3951,21.3567,21.3567,16400.0
2008-08-27 11:40:00,38.9,38.92,38.88,38.92,10000.0,21.3567,21.3677,21.3457,21.3677,10000.0
2008-08-27 11:45:00,38.93,38.96,38.91,38.94,11900.0,21.3731,21.3896,21.3622,21.3786,11900.0
2008-08-27 11:50:00,38.95,38.97,38.92,38.93,7100.0,21.3841,21.3951,21.3677,21.3731,7100.0
2008-08-27 11:55:00,38.93,38.96,38.9,38.96,9200.0,21.3731,21.3896,21.3567,21.3896,9200.0
2008-08-27 12:00:00,38.96,39.0,38.95,39.0,8000.0,21.3896,21.4116,21.3841,21.4116,8000.0
2008-08-27 12:05:00,38.99,39.03,38.97,39.0,35800.0,21.4061,21.4281,21.3951,21.4116,35800.0
2008-08-27 12:10:00,38.98,39.04,38.94,38.96,14500.0,21.4006,21.4335,21.3786,21.3896,14500.0
2008-08-27 12:15:00,38.96,39.01,38.96,38.99,11300.0,21.3896,21.4171,21.3896,21.4061,11300.0
2008-08-27 12:20:00,39.01,39.05,39.01,39.04,23600.0,21.4171,21.439,21.4171,21.4335,23600.0
2008-08-27 12:25:00,39.04,39.08,39.04,39.08,18900.0,21.4335,21.4555,21.4335,21.4555,18900.0
2008-08-27 12:30:00,39.08,39.22,39.08,39.19,29200.0,21.4555,21.5324,21.4555,21.5159,29200.0
2008-08-27 12:35:00,39.19,39.23,39.18,39.2,14300.0,21.5159,21.5379,21.5104,21.5214,14300.0
2008-08-27 12:40:00,39.21,39.22,39.18,39.2,18600.0,21.5269,21.5324,21.5104,21.5214,18600.0
2008-08-27 12:45:00,39.22,39.31,39.22,39.28,27400.0,21.5324,21.5818,21.5324,21.5653,27400.0
2008-08-27 12:50:00,39.28,39.3,39.25,39.29,24400.0,21.5653,21.5763,21.5488,21.5708,24400.0
2008-08-27 12:55:00,39.29,39.38,39.27,39.36,26700.0,21.5708,21.6202,21.5598,21.6092,26700.0
2008-08-27 13:00:00,39.36,39.36,39.27,39.28,27800.0,21.6092,21.6092,21.5598,21.5653,27800.0
2008-08-27 13:05:00,39.27,39.27,39.22,39.23,14000.0,21.5598,21.5598,21.5324,21.5379,14000.0
2008-08-27 13:10:00,39.24,39.26,39.23,39.24,12200.0,21.5433,21.5543,21.5379,21.5433,12200.0
2008-08-27 13:15:00,39.23,39.27,39.23,39.23,10000.0,21.5379,21.5598,21.5379,21.5379,10000.0
2008-08-27 13:20:00,39.23,39.23,39.15,39.17,23300.0,21.5379,21.5379,21.4939,21.5049,23300.0
2008-08-27 13:25:00,39.18,39.19,39.16,39.17,4900.0,21.5104,21.5159,21.4994,21.5049,4900.0
2008-08-27 13:30:00,39.18,39.2,39.17,39.19,12300.0,21.5104,21.5214,21.5049,21.5159,12300.0
2008-08-27 13:35:00,39.18,39.24,39.18,39.23,13100.0,21.5104,21.5433,21.5104,21.5379,13100.0
2008-08-27 13:40:00,39.23,39.3,39.23,39.29,21400.0,21.5379,21.5763,21.5379,21.5708,21400.0
2008-08-27 13:45:00,39.3,39.31,39.26,39.31,18400.0,21.5763,21.5818,21.5543,21.5818,18400.0
2008-08-27 13:50:00,39.3,39.3,39.22,39.23,12400.0,21.5763,21.5763,21.5324,21.5379,12400.0
2008-08-27 13:55:00,39.24,39.31,39.24,39.27,23700.0,21.5433,21.5818,21.5433,21.5598,23700.0
2008-08-27 14:00:00,39.25,39.28,39.23,39.27,14800.0,21.5488,21.5653,21.5379,21.5598,14800.0
2008-08-27 14:05:00,39.27,39.3,39.26,39.26,32900.0,21.5598,21.5763,21.5543,21.5543,32900.0
2008-08-27 14:10:00,39.26,39.3,39.25,39.28,23500.0,21.5543,21.5763,21.5488,21.5653,23500.0
2008-08-27 14:15:00,39.28,39.31,39.25,39.3,20600.0,21.5653,21.5818,21.5488,21.5763,20600.0
2008-08-27 14:20:00,39.29,39.33,39.26,39.31,22900.0,21.5708,21.5928,21.5543,21.5818,22900.0
2008-08-27 14:25:00,39.31,39.32,39.28,39.3,20100.0,21.5818,21.5873,21.5653,21.5763,20100.0
2008-08-27 14:30:00,39.3,39.31,39.27,39.31,6100.0,21.5763,21.5818,21.5598,21.5818,6100.0
2008-08-27 14:35:00,39.3,39.33,39.29,39.32,11600.0,21.5763,21.5928,21.5708,21.5873,11600.0
2008-08-27 14:40:00,39.32,39.39,39.32,39.36,19200.0,21.5873,21.6257,21.5873,21.6092,19200.0
2008-08-27 14:45:00,39.36,39.37,39.34,39.35,15600.0,21.6092,21.6147,21.5982,21.6037,15600.0
2008-08-27 14:50:00,39.35,39.35,39.25,39.26,23600.0,21.6037,21.6037,21.5488,21.5543,23600.0
2008-08-27 14:55:00,39.26,39.28,39.21,39.22,24100.0,21.5543,21.5653,21.5269,21.5324,24100.0
2008-08-27 15:00:00,39.23,39.28,39.22,39.22,21400.0,21.5379,21.5653,21.5324,21.5324,21400.0
2008-08-27 15:05:00,39.22,39.28,39.22,39.28,19200.0,21.5324,21.5653,21.5324,21.5653,19200.0
2008-08-27 15:10:00,39.27,39.27,39.15,39.17,73500.0,21.5598,21.5598,21.4939,21.5049,73500.0
2008-08-27 15:15:00,39.17,39.17,39.01,39.02,51100.0,21.5049,21.5049,21.4171,21.4226,51100.0
2008-08-27 15:20:00,39.02,39.08,38.99,39.01,66700.0,21.4226,21.4555,21.4061,21.4171,66700.0
2008-08-27 15:25:00,39.02,39.04,38.97,39.0,50800.0,21.4226,21.4335,21.3951,21.4116,50800.0
2008-08-27 15:30:00,39.0,39.01,38.92,38.95,33300.0,21.4116,21.4171,21.3677,21.3841,33300.0
2008-08-27 15:35:00,38.96,38.97,38.9,38.96,46000.0,21.3896,21.3951,21.3567,21.3896,46000.0
2008-08-27 15:40:00,38.96,39.05,38.95,39.04,77600.0,21.3896,21.439,21.3841,21.4335,77600.0
2008-08-27 15:45:00,39.05,39.07,38.97,39.0,32100.0,21.439,21.45,21.3951,21.4116,32100.0
2008-08-27 15:50:00,39.01,39.07,38.98,39.05,55000.0,21.4171,21.45,21.4006,21.439,55000.0
2008-08-27 15:55:00,39.05,39.09,38.96,39.02,185600.0,21.439,21.461,21.3896,21.4226,185600.0
2008-08-28 09:30:00,39.03,39.13,38.73,39.03,35300.0,21.4281,21.483,21.2633,21.4281,35300.0
2008-08-28 09:35:00,39.03,39.15,39.0,39.03,24500.0,21.4281,21.4939,21.4116,21.4281,24500.0
2008-08-28 09:40:00,39.03,39.05,38.82,38.82,48200.0,21.4281,21.439,21.3128,21.3128,48200.0
2008-08-28 09:45:00,38.83,38.95,38.73,38.83,57900.0,21.3182,21.3841,21.2633,21.3182,57900.0
2008-08-28 09:50:00,38.84,38.85,38.69,38.8,60700.0,21.3237,21.3292,21.2414,21.3018,60700.0
2008-08-28 09:55:00,38.81,38.92,38.8,38.85,74200.0,21.3073,21.3677,21.3018,21.3292,74200.0
2008-08-28 10:00:00,38.86,38.93,38.76,38.76,45900.0,21.3347,21.3731,21.2798,21.2798,45900.0
2008-08-28 10:05:00,38.78,38.84,38.75,38.78,43000.0,21.2908,21.3237,21.2743,21.2908,43000.0
2008-08-28 10:10:00,38.79,38.82,38.7,38.79,44900.0,21.2963,21.3128,21.2469,21.2963,44900.0
2008-08-28 10:15:00,38.8,38.82,38.71,38.73,37300.0,21.3018,21.3128,21.2524,21.2633,37300.0
2008-08-28 10:20:00,38.72,38.78,38.69,38.78,21000.0,21.2579,21.2908,21.2414,21.2908,21000.0
2008-08-28 10:25:00,38.79,38.79,38.73,38.75,23500.0,21.2963,21.2963,21.2633,21.2743,23500.0
2008-08-28 10:30:00,38.75,38.81,38.74,38.75,26900.0,21.2743,21.3073,21.2688,21.2743,26900.0
2008-08-28 10:35:00,38.78,38.86,38.76,38.83,46600.0,21.2908,21.3347,21.2798,21.3182,46600.0
2008-08-28 10:40:00,38.83,39.0,38.79,38.96,38300.0,21.3182,21.4116,21.2963,21.3896,38300.0
2008-08-28 10:45:00,38.95,39.0,38.9,38.98,42100.0,21.3841,21.4116,21.3567,21.4006,42100.0
2008-08-28 10:50:00,38.97,39.1,38.96,39.07,37400.0,21.3951,21.4665,21.3896,21.45,37400.0
2008-08-28 10:55:00,39.06,39.09,39.02,39.03,22600.0,21.4445,21.461,21.4226,21.4281,22600.0
2008-08-28 11:00:00,39.04,39.06,38.94,38.94,21500.0,21.4335,21.4445,21.3786,21.3786,21500.0
2008-08-28 11:05:00,38.94,39.03,38.91,39.0,26700.0,21.3786,21.4281,21.3622,21.4116,26700.0
2008-08-28 11:10:00,39.01,39.05,39.0,39.02,16000.0,21.4171,21.439,21.4116,21.4226,16000.0
2008-08-28 11:15:00,39.01,39.09,39.01,39.06,18500.0,21.4171,21.461,21.4171,21.4445,18500.0
2008-08-28 11:20:00,39.07,39.08,39.01,39.01,11300.0,21.45,21.4555,21.4171,21.4171,11300.0
2008-08-28 11:25:00,39.02,39.07,39.01,39.06,17400.0,21.4226,21.45,21.4171,21.4445,17400.0
2008-08-28 11:30:00,39.05,39.12,39.05,39.1,16000.0,21.439,21.4775,21.439,21.4665,16000.0
2008-08-28 11:35:00,39.1,39.11,39.06,39.06,27400.0,21.4665,21.472,21.4445,21.4445,27400.0
2008-08-28 11:40:00,39.06,39.07,38.98,39.07,25600.0,21.4445,21.45,21.4006,21.45,25600.0
2008-08-28 11:45:00,39.08,39.12,39.05,39.11,32500.0,21.4555,21.4775,21.439,21.472,32500.0
2008-08-28 11:50:00,39.1,39.21,39.06,39.19,34300.0,21.4665,21.5269,21.4445,21.5159,34300.0
2008-08-28 11:55:00,39.2,39.27,39.19,39.23,31200.0,21.5214,21.5598,21.5159,21.5379,31200.0
2008-08-28 12:00:00,39.23,39.23,39.19,39.19,19900.0,21.5379,21.5379,21.5159,21.5159,19900.0
2008-08-28 12:05:00,39.19,39.19,39.04,39.08,36600.0,21.5159,21.5159,21.4335,21.4555,36600.0
2008-08-28 12:10:00,39.08,39.08,39.01,39.01,22200.0,21.4555,21.4555,21.4171,21.4171,22200.0
2008-08-28 12:15:00,39.02,39.11,39.02,39.1,22700.0,21.4226,21.472,21.4226,21.4665,22700.0
2008-08-28 12:20:00,39.09,39.11,39.05,39.08,16900.0,21.461,21.472,21.439,21.4555,16900.0
2008-08-28 12:25:00,39.08,39.12,39.05,39.11,17900.0,21.4555,21.4775,21.439,21.472,17900.0
2008-08-28 12:30:00,39.1,39.12,39.03,39.04,20500.0,21.4665,21.4775,21.4281,21.4335,20500.0
2008-08-28 12:35:00,39.03,39.03,38.89,38.94,51000.0,21.4281,21.4281,21.3512,21.3786,51000.0
2008-08-28 12:40:00,38.93,38.95,38.92,38.93,17700.0,21.3731,21.3841,21.3677,21.3731,17700.0
2008-08-28 12:45:00,38.93,38.94,38.89,38.89,14500.0,21.3731,21.3786,21.3512,21.3512,14500.0
2008-08-28 12:50:00,38.89,39.01,38.88,39.01,13500.0,21.3512,21.4171,21.3457,21.4171,13500.0
2008-08-28 12:55:00,39.01,39.02,38.99,39.01,12000.0,21.4171,21.4226,21.4061,21.4171,12000.0
2008-08-28 13:00:00,39.02,39.04,38.98,39.03,15200.0,21.4226,21.4335,21.4006,21.4281,15200.0
2008-08-28 13:05:00,39.03,39.06,39.03,39.06,12700.0,21.4281,21.4445,21.4281,21.4445,12700.0
2008-08-28 13:10:00,39.06,39.06,39.0,39.06,24200.0,21.4445,21.4445,21.4116,21.4445,24200.0
2008-08-28 13:15:00,39.05,39.08,39.04,39.08,10000.0,21.439,21.4555,21.4335,21.4555,10000.0
2008-08-28 13:20:00,39.09,39.12,39.06,39.08,10700.0,21.461,21.4775,21.4445,21.4555,10700.0
2008-08-28 13:25:00,39.07,39.14,39.07,39.11,17000.0,21.45,21.4884,21.45,21.472,17000.0
2008-08-28 13:30:00,39.11,39.18,39.11,39.18,26400.0,21.472,21.5104,21.472,21.5104,26400.0
2008-08-28 13:35:00,39.18,39.2,39.16,39.2,16100.0,21.5104,21.5214,21.4994,21.5214,16100.0
2008-08-28 13:40:00,39.2,39.24,39.19,39.23,13700.0,21.5214,21.5433,21.5159,21.5379,13700.0
2008-08-28 13:45:00,39.23,39.24,39.15,39.19,24900.0,21.5379,21.5433,21.4939,21.5159,24900.0
2008-08-28 13:50:00,39.17,39.2,39.15,39.17,25700.0,21.5049,21.5214,21.4939,21.5049,25700.0
2008-08-28 13:55:00,39.17,39.22,39.15,39.22,13900.0,21.5049,21.5324,21.4939,21.5324,13900.0
2008-08-28 14:00:00,39.21,39.21,39.09,39.11,24000.0,21.5269,21.5269,21.461,21.472,24000.0
2008-08-28 14:05:00,39.11,39.11,39.03,39.03,24100.0,21.472,21.472,21.4281,21.4281,24100.0
2008-08-28 14:10:00,39.04,39.16,39.04,39.16,38300.0,21.4335,21.4994,21.4335,21.4994,38300.0
2008-08-28 14:15:00,39.16,39.17,39.11,39.15,19100.0,21.4994,21.5049,21.472,21.4939,19100.0
2008-08-28 14:20:00,39.15,39.22,39.14,39.15,37100.0,21.4939,21.5324,21.4884,21.4939,37100.0
2008-08-28 14:25:00,39.14,39.14,39.04,39.11,41200.0,21.4884,21.4884,21.4335,21.472,41200.0
2008-08-28 14:30:00,39.1,39.17,39.1,39.15,60300.0,21.4665,21.5049,21.4665,21.4939,60300.0
2008-08-28 14:35:00,39.16,39.18,39.1,39.12,30100.0,21.4994,21.5104,21.4665,21.4775,30100.0
2008-08-28 14:40:00,39.11,39.12,39.06,39.07,35400.0,21.472,21.4775,21.4445,21.45,35400.0
2008-08-28 14:45:00,39.08,39.1,39.06,39.1,13200.0,21.4555,21.4665,21.4445,21.4665,13200.0
2008-08-28 14:50:00,39.09,39.13,39.09,39.09,14700.0,21.461,21.483,21.461,21.461,14700.0
2008-08-28 14:55:00,39.1,39.12,39.05,39.05,71600.0,21.4665,21.4775,21.439,21.439,71600.0
2008-08-28 15:00:00,39.04,39.08,39.0,39.08,52400.0,21.4335,21.4555,21.4116,21.4555,52400.0
2008-08-28 15:05:00,39.08,39.1,39.03,39.06,53600.0,21.4555,21.4665,21.4281,21.4445,53600.0
2008-08-28 15:10:00,39.06,39.07,38.96,38.97,40500.0,21.4445,21.45,21.3896,21.3951,40500.0
2008-08-28 15:15:00,38.98,39.01,38.97,38.98,23700.0,21.4006,21.4171,21.3951,21.4006,23700.0
2008-08-28 15:20:00,38.98,39.01,38.93,39.0,46900.0,21.4006,21.4171,21.3731,21.4116,46900.0
2008-08-28 15:25:00,39.0,39.03,38.97,39.0,45400.0,21.4116,21.4281,21.3951,21.4116,45400.0
2008-08-28 15:30:00,38.99,39.01,38.95,38.99,55200.0,21.4061,21.4171,21.3841,21.4061,55200.0
2008-08-28 15:35:00,38.99,39.03,38.98,39.02,93800.0,21.4061,21.4281,21.4006,21.4226,93800.0
2008-08-28 15:40:00,39.02,39.13,39.02,39.08,115600.0,21.4226,21.483,21.4226,21.4555,115600.0
2008-08-28 15:45:00,39.07,39.1,39.07,39.08,53900.0,21.45,21.4665,21.45,21.4555,53900.0
2008-08-28 15:50:00,39.08,39.13,39.07,39.08,76500.0,21.4555,21.483,21.45,21.4555,76500.0
2008-08-28 15:55:00,39.07,39.1,39.06,39.09,96900.0,21.45,21.4665,21.4445,21.461,96900.0
2008-08-29 09:30:00,38.43,38.53,38.16,38.21,113100.0,21.0986,21.1535,20.9504,20.9779,113100.0
2008-08-29 09:35:00,38.21,38.35,38.2,38.2,100000.0,20.9779,21.0547,20.9724,20.9724,100000.0
2008-08-29 09:40:00,38.2,38.24,37.95,38.14,199600.0,20.9724,20.9943,20.8351,20.9394,199600.0
2008-08-29 09:45:00,38.14,38.27,38.13,38.25,62500.0,20.9394,21.0108,20.9339,20.9998,62500.0
2008-08-29 09:50:00,38.26,38.26,38.18,38.25,41500.0,21.0053,21.0053,20.9614,20.9998,41500.0
2008-08-29 09:55:00,38.25,38.25,38.04,38.17,53900.0,20.9998,20.9998,20.8845,20.9559,53900.0
2008-08-29 10:00:00,38.17,38.21,38.04,38.13,72800.0,20.9559,20.9779,20.8845,20.9339,72800.0
2008-08-29 10:05:00,38.12,38.14,38.04,38.13,76400.0,20.9284,20.9394,20.8845,20.9339,76400.0
2008-08-29 10:10:00,38.13,38.25,38.11,38.24,50700.0,20.9339,20.9998,20.923,20.9943,50700.0
2008-08-29 10:15:00,38.23,38.28,38.21,38.27,51600.0,20.9888,21.0163,20.9779,21.0108,51600.0
2008-08-29 10:20:00,38.26,38.31,38.16,38.2,70100.0,21.0053,21.0328,20.9504,20.9724,70100.0
2008-08-29 10:25:00,38.21,38.23,38.07,38.07,40500.0,20.9779,20.9888,20.901,20.901,40500.0
2008-08-29 10:30:00,38.09,38.2,38.09,38.16,33800.0,20.912,20.9724,20.912,20.9504,33800.0
2008-08-29 10:35:00,38.16,38.2,38.01,38.05,54200.0,20.9504,20.9724,20.8681,20.89,54200.0
2008-08-29 10:40:00,38.05,38.05,37.87,37.87,75900.0,20.89,20.89,20.7912,20.7912,75900.0
2008-08-29 10:45:00,37.88,37.92,37.72,37.73,59100.0,20.7967,20.8186,20.7088,20.7143,59100.0
2008-08-29 10:50:00,37.74,37.74,37.61,37.61,74200.0,20.7198,20.7198,20.6484,20.6484,74200.0
2008-08-29 10:55:00,37.64,37.67,37.57,37.63,72500.0,20.6649,20.6814,20.6265,20.6594,72500.0
2008-08-29 11:00:00,37.63,37.69,37.59,37.63,85700.0,20.6594,20.6924,20.6375,20.6594,85700.0
2008-08-29 11:05:00,37.65,37.77,37.65,37.76,57700.0,20.6704,20.7363,20.6704,20.7308,57700.0
2008-08-29 11:10:00,37.77,37.77,37.69,37.75,37800.0,20.7363,20.7363,20.6924,20.7253,37800.0
2008-08-29 11:15:00,37.76,37.81,37.74,37.81,29400.0,20.7308,20.7583,20.7198,20.7583,29400.0
2008-08-29 11:20:00,37.81,37.82,37.71,37.73,61300.0,20.7583,20.7637,20.7034,20.7143,61300.0
2008-08-29 11:25:00,37.73,37.74,37.63,37.64,36200.0,20.7143,20.7198,20.6594,20.6649,36200.0
2008-08-29 11:30:00,37.64,37.64,37.49,37.5,124000.0,20.6649,20.6649,20.5826,20.5881,124000.0
2008-08-29 11:35:00,37.5,37.52,37.42,37.49,72600.0,20.5881,20.599,20.5441,20.5826,72600.0
2008-08-29 11:40:00,37.48,37.58,37.48,37.56,43200.0,20.5771,20.632,20.5771,20.621,43200.0
2008-08-29 11:45:00,37.57,37.6,37.49,37.5,33900.0,20.6265,20.643,20.5826,20.5881,33900.0
2008-08-29 11:50:00,37.5,37.51,37.44,37.45,48700.0,20.5881,20.5935,20.5551,20.5606,48700.0
2008-08-29 11:55:00,37.45,37.46,37.35,37.35,62200.0,20.5606,20.5661,20.5057,20.5057,62200.0
2008-08-29 12:00:00,37.35,37.39,37.3,37.31,88600.0,20.5057,20.5277,20.4783,20.4837,88600.0
2008-08-29 12:05:00,37.31,37.33,37.27,37.3,46600.0,20.4837,20.4947,20.4618,20.4783,46600.0
2008-08-29 12:10:00,37.3,37.32,37.26,37.26,61300.0,20.4783,20.4892,20.4563,20.4563,61300.0
2008-08-29 12:15:00,37.26,37.33,37.24,37.33,67000.0,20.4563,20.4947,20.4453,20.4947,67000.0
2008-08-29 12:20:00,37.33,37.34,37.27,37.27,100000.0,20.4947,20.5002,20.4618,20.4618,100000.0
2008-08-29 12:25:00,37.28,37.3,37.25,37.28,37000.0,20.4673,20.4783,20.4508,20.4673,37000.0
2008-08-29 12:30:00,37.27,37.33,37.27,37.31,62800.0,20.4618,20.4947,20.4618,20.4837,62800.0
2008-08-29 12:35:00,37.32,37.33,37.29,37.3,30000.0,20.4892,20.4947,20.4728,20.4783,30000.0
2008-08-29 12:40:00,37.3,37.32,37.25,37.29,24300.0,20.4783,20.4892,20.4508,20.4728,24300.0
2008-08-29 12:45:00,37.29,37.33,37.29,37.29,37700.0,20.4728,20.4947,20.4728,20.4728,37700.0
2008-08-29 12:50:00,37.29,37.45,37.29,37.44,61500.0,20.4728,20.5606,20.4728,20.5551,61500.0
2008-08-29 12:55:00,37.44,37.44,37.29,37.37,65000.0,20.5551,20.5551,20.4728,20.5167,65000.0
2008-08-29 13:00:00,37.37,37.48,37.35,37.46,49300.0,20.5167,20.5771,20.5057,20.5661,49300.0
2008-08-29 13:05:00,37.46,37.5,37.44,37.48,46400.0,20.5661,20.5881,20.5551,20.5771,46400.0
2008-08-29 13:10:00,37.48,37.52,37.47,37.5,92600.0,20.5771,20.599,20.5716,20.5881,92600.0
2008-08-29 13:15:00,37.49,37.52,37.46,37.52,52800.0,20.5826,20.599,20.5661,20.599,52800.0
2008-08-29 13:20:00,37.53,37.69,37.52,37.66,73700.0,20.6045,20.6924,20.599,20.6759,73700.0
2008-08-29 13:25:00,37.66,37.74,37.65,37.72,49000.0,20.6759,20.7198,20.6704,20.7088,49000.0
2008-08-29 13:30:00,37.73,37.73,37.69,37.71,47200.0,20.7143,20.7143,20.6924,20.7034,47200.0
2008-08-29 13:35:00,37.71,37.71,37.57,37.57,44400.0,20.7034,20.7034,20.6265,20.6265,44400.0
2008-08-29 13:40:00,37.57,37.59,37.51,37.53,56600.0,20.6265,20.6375,20.5935,20.6045,56600.0
2008-08-29 13:45:00,37.53,37.55,37.52,37.53,21200.0,20.6045,20.6155,20.599,20.6045,21200.0
2008-08-29 13:50:00,37.54,37.54,37.47,37.49,30800.0,20.61,20.61,20.5716,20.5826,30800.0
2008-08-29 13:55:00,37.5,37.52,37.48,37.51,28800.0,20.5881,20.599,20.5771,20.5935,28800.0
2008-08-29 14:00:00,37.51,37.58,37.5,37.56,38700.0,20.5935,20.632,20.5881,20.621,38700.0
2008-08-29 14:05:00,37.56,37.56,37.46,37.47,45500.0,20.621,20.621,20.5661,20.5716,45500.0
2008-08-29 14:10:00,37.46,37.46,37.44,37.45,20300.0,20.5661,20.5661,20.5551,20.5606,20300.0
2008-08-29 14:15:00,37.44,37.46,37.39,37.44,61100.0,20.5551,20.5661,20.5277,20.5551,61100.0
2008-08-29 14:20:00,37.43,37.49,37.42,37.48,43300.0,20.5496,20.5826,20.5441,20.5771,43300.0
2008-08-29 14:25:00,37.48,37.57,37.48,37.56,23600.0,20.5771,20.6265,20.5771,20.621,23600.0
2008-08-29 14:30:00,37.56,37.58,37.55,37.57,41500.0,20.621,20.632,20.6155,20.6265,41500.0
2008-08-29 14:35:00,37.56,37.58,37.51,37.51,32300.0,20.621,20.632,20.5935,20.5935,32300.0
2008-08-29 14:40:00,37.51,37.52,37.48,37.5,25100.0,20.5935,20.599,20.5771,20.5881,25100.0
2008-08-29 14:45:00,37.49,37.5,37.45,37.47,44800.0,20.5826,20.5881,20.5606,20.5716,44800.0
2008-08-29 14:50:00,37.47,37.47,37.45,37.45,20700.0,20.5716,20.5716,20.5606,20.5606,20700.0
2008-08-29 14:55:00,37.45,37.5,37.45,37.48,55200.0,20.5606,20.5881,20.5606,20.5771,55200.0
2008-08-29 15:00:00,37.47,37.47,37.4,37.4,69100.0,20.5716,20.5716,20.5332,20.5332,69100.0
2008-08-29 15:05:00,37.4,37.42,37.32,37.33,68700.0,20.5332,20.5441,20.4892,20.4947,68700.0
2008-08-29 15:10:00,37.33,37.38,37.31,37.35,105800.0,20.4947,20.5222,20.4837,20.5057,105800.0
2008-08-29 15:15:00,37.34,37.36,37.28,37.29,64300.0,20.5002,20.5112,20.4673,20.4728,64300.0
2008-08-29 15:20:00,37.28,37.29,37.24,37.25,60200.0,20.4673,20.4728,20.4453,20.4508,60200.0
2008-08-29 15:25:00,37.25,37.29,37.18,37.19,88600.0,20.4508,20.4728,20.4124,20.4179,88600.0
2008-08-29 15:30:00,37.19,37.28,37.18,37.28,125000.0,20.4179,20.4673,20.4124,20.4673,125000.0
2008-08-29 15:35:00,37.28,37.3,37.22,37.23,44200.0,20.4673,20.4783,20.4343,20.4398,44200.0
2008-08-29 15:40:00,37.23,37.24,37.18,37.19,102600.0,20.4398,20.4453,20.4124,20.4179,102600.0
2008-08-29 15:45:00,37.2,37.26,37.16,37.17,163000.0,20.4234,20.4563,20.4014,20.4069,163000.0
2008-08-29 15:50:00,37.17,37.17,37.08,37.08,167500.0,20.4069,20.4069,20.3575,20.3575,167500.0
2008-08-29 15:55:00,37.08,37.14,37.08,37.1,204000.0,20.3575,20.3904,20.3575,20.3685,204000.0
2008-09-02 09:30:00,37.61,37.75,37.53,37.62,89300.0,20.6484,20.7253,20.6045,20.6539,89300.0
2008-09-02 09:35:00,37.59,37.71,37.44,37.71,53500.0,20.6375,20.7034,20.5551,20.7034,53500.0
2008-09-02 09:40:00,37.7,37.95,37.69,37.85,61900.0,20.6979,20.8351,20.6924,20.7802,61900.0
2008-09-02 09:45:00,37.86,38.0,37.85,37.99,75100.0,20.7857,20.8626,20.7802,20.8571,75100.0
2008-09-02 09:50:00,37.99,38.01,37.93,37.99,43500.0,20.8571,20.8681,20.8241,20.8571,43500.0
2008-09-02 09:55:00,38.0,38.09,37.86,37.87,73800.0,20.8626,20.912,20.7857,20.7912,73800.0
2008-09-02 10:00:00,37.89,38.07,37.89,38.01,88700.0,20.8022,20.901,20.8022,20.8681,88700.0
2008-09-02 10:05:00,38.01,38.03,37.91,37.93,93900.0,20.8681,20.879,20.8132,20.8241,93900.0
2008-09-02 10:10:00,37.94,37.96,37.77,37.82,84300.0,20.8296,20.8406,20.7363,20.7637,84300.0
2008-09-02 10:15:00,37.81,37.84,37.66,37.7,62600.0,20.7583,20.7747,20.6759,20.6979,62600.0
2008-09-02 10:20:00,37.69,37.69,37.57,37.6,67000.0,20.6924,20.6924,20.6265,20.643,67000.0
2008-09-02 10:25:00,37.59,37.61,37.5,37.58,77500.0,20.6375,20.6484,20.5881,20.632,77500.0
2008-09-02 10:30:00,37.59,37.62,37.54,37.58,69700.0,20.6375,20.6539,20.61,20.632,69700.0
2008-09-02 10:35:00,37.58,37.59,37.51,37.51,62400.0,20.632,20.6375,20.5935,20.5935,62400.0
2008-09-02 10:40:00,37.52,37.53,37.33,37.41,92600.0,20.599,20.6045,20.4947,20.5386,92600.0
2008-09-02 10:45:00,37.41,37.41,37.34,37.38,44600.0,20.5386,20.5386,20.5002,20.5222,44600.0
2008-09-02 10:50:00,37.38,37.45,37.37,37.43,28800.0,20.5222,20.5606,20.5167,20.5496,28800.0
2008-09-02 10:55:00,37.42,37.43,37.35,37.41,36000.0,20.5441,20.5496,20.5057,20.5386,36000.0
2008-09-02 11:00:00,37.42,37.46,37.39,37.44,36000.0,20.5441,20.5661,20.5277,20.5551,36000.0
2008-09-02 11:05:00,37.43,37.51,37.43,37.46,33100.0,20.5496,20.5935,20.5496,20.5661,33100.0
2008-09-02 11:10:00,37.47,37.5,37.44,37.48,24800.0,20.5716,20.5881,20.5551,20.5771,24800.0
2008-09-02 11:15:00,37.5,37.55,37.49,37.5,36600.0,20.5881,20.6155,20.5826,20.5881,36600.0
2008-09-02 11:20:00,37.5,37.5,37.35,37.38,33100.0,20.5881,20.5881,20.5057,20.5222,33100.0
2008-09-02 11:25:00,37.38,37.44,37.37,37.4,36600.0,20.5222,20.5551,20.5167,20.5332,36600.0
2008-09-02 11:30:00,37.4,37.47,37.4,37.43,43500.0,20.5332,20.5716,20.5332,20.5496,43500.0
2008-09-02 11:35:00,37.44,37.48,37.43,37.46,26700.0,20.5551,20.5771,20.5496,20.5661,26700.0
2008-09-02 11:40:00,37.46,37.48,37.43,37.43,22600.0,20.5661,20.5771,20.5496,20.5496,22600.0
2008-09-02 11:45:00,37.43,37.43,37.36,37.38,25600.0,20.5496,20.5496,20.5112,20.5222,25600.0
2008-09-02 11:50:00,37.38,37.38,37.26,37.32,44300.0,20.5222,20.5222,20.4563,20.4892,44300.0
2008-09-02 11:55:00,37.33,37.36,37.28,37.29,27300.0,20.4947,20.5112,20.4673,20.4728,27300.0
2008-09-02 12:00:00,37.29,37.3,37.25,37.26,26800.0,20.4728,20.4783,20.4508,20.4563,26800.0
2008-09-02 12:05:00,37.25,37.27,37.24,37.25,23700.0,20.4508,20.4618,20.4453,20.4508,23700.0
2008-09-02 12:10:00,37.25,37.26,37.24,37.24,20100.0,20.4508,20.4563,20.4453,20.4453,20100.0
2008-09-02 12:15:00,37.24,37.26,37.17,37.19,55300.0,20.4453,20.4563,20.4069,20.4179,55300.0
2008-09-02 12:20:00,37.19,37.19,37.06,37.08,41100.0,20.4179,20.4179,20.3465,20.3575,41100.0
2008-09-02 12:25:00,37.08,37.08,36.89,36.91,90800.0,20.3575,20.3575,20.2532,20.2641,90800.0
2008-09-02 12:30:00,36.91,36.95,36.84,36.87,72900.0,20.2641,20.2861,20.2257,20.2422,72900.0
2008-09-02 12:35:00,36.86,36.86,36.76,36.79,80000.0,20.2367,20.2367,20.1818,20.1983,80000.0
2008-09-02 12:40:00,36.78,36.78,36.74,36.78,45600.0,20.1928,20.1928,20.1708,20.1928,45600.0
2008-09-02 12:45:00,36.78,36.8,36.74,36.75,50000.0,20.1928,20.2037,20.1708,20.1763,50000.0
2008-09-02 12:50:00,36.74,36.82,36.73,36.8,59500.0,20.1708,20.2147,20.1653,20.2037,59500.0
2008-09-02 12:55:00,36.8,36.88,36.8,36.86,40100.0,20.2037,20.2477,20.2037,20.2367,40100.0
2008-09-02 13:00:00,36.86,36.87,36.84,36.87,44000.0,20.2367,20.2422,20.2257,20.2422,44000.0
2008-09-02 13:05:00,36.87,36.92,36.86,36.88,41600.0,20.2422,20.2696,20.2367,20.2477,41600.0
2008-09-02 13:10:00,36.88,36.95,36.88,36.92,41800.0,20.2477,20.2861,20.2477,20.2696,41800.0
2008-09-02 13:15:00,36.92,36.93,36.88,36.88,33200.0,20.2696,20.2751,20.2477,20.2477,33200.0
2008-09-02 13:20:00,36.89,36.89,36.78,36.82,62900.0,20.2532,20.2532,20.1928,20.2147,62900.0
2008-09-02 13:25:00,36.82,36.89,36.82,36.89,30000.0,20.2147,20.2532,20.2147,20.2532,30000.0
2008-09-02 13:30:00,36.89,36.91,36.85,36.91,30000.0,20.2532,20.2641,20.2312,20.2641,30000.0
2008-09-02 13:35:00,36.9,36.93,36.84,36.85,48800.0,20.2586,20.2751,20.2257,20.2312,48800.0
2008-09-02 13:40:00,36.85,36.86,36.66,36.68,74600.0,20.2312,20.2367,20.1269,20.1379,74600.0
2008-09-02 13:45:00,36.68,36.68,36.49,36.49,72900.0,20.1379,20.1379,20.0336,20.0336,72900.0
2008-09-02 13:50:00,36.5,36.5,36.3,36.45,148100.0,20.039,20.039,19.9292,20.0116,148100.0
2008-09-02 13:55:00,36.46,36.52,36.39,36.39,57500.0,20.0171,20.05,19.9787,19.9787,57500.0
2008-09-02 14:00:00,36.4,36.54,36.35,36.45,59000.0,19.9841,20.061,19.9567,20.0116,59000.0
2008-09-02 14:05:00,36.45,36.48,36.4,36.41,49000.0,20.0116,20.0281,19.9841,19.9896,49000.0
2008-09-02 14:10:00,36.41,36.44,36.35,36.38,78900.0,19.9896,20.0061,19.9567,19.9732,78900.0
2008-09-02 14:15:00,36.38,36.42,36.32,36.36,50200.0,19.9732,19.9951,19.9402,19.9622,50200.0
2008-09-02 14:20:00,36.36,36.5,36.35,36.49,56000.0,19.9622,20.039,19.9567,20.0336,56000.0
2008-09-02 14:25:00,36.5,36.5,36.4,36.4,58800.0,20.039,20.039,19.9841,19.9841,58800.0
2008-09-02 14:30:00,36.4,36.49,36.4,36.48,28400.0,19.9841,20.0336,19.9841,20.0281,28400.0
2008-09-02 14:35:00,36.49,36.5,36.32,36.33,77000.0,20.0336,20.039,19.9402,19.9457,77000.0
2008-09-02 14:40:00,36.32,36.37,36.29,36.3,95100.0,19.9402,19.9677,19.9237,19.9292,95100.0
2008-09-02 14:45:00,36.3,36.41,36.26,36.41,78200.0,19.9292,19.9896,19.9073,19.9896,78200.0
2008-09-02 14:50:00,36.41,36.42,36.24,36.24,69900.0,19.9896,19.9951,19.8963,19.8963,69900.0
2008-09-02 14:55:00,36.24,36.3,36.21,36.26,54100.0,19.8963,19.9292,19.8798,19.9073,54100.0
2008-09-02 15:00:00,36.25,36.3,36.23,36.23,70300.0,19.9018,19.9292,19.8908,19.8908,70300.0
2008-09-02 15:05:00,36.23,36.42,36.22,36.37,82800.0,19.8908,19.9951,19.8853,19.9677,82800.0
2008-09-02 15:10:00,36.38,36.38,36.34,36.35,39300.0,19.9732,19.9732,19.9512,19.9567,39300.0
2008-09-02 15:15:00,36.35,36.41,36.29,36.29,59700.0,19.9567,19.9896,19.9237,19.9237,59700.0
2008-09-02 15:20:00,36.29,36.34,36.27,36.32,60500.0,19.9237,19.9512,19.9128,19.9402,60500.0
2008-09-02 15:25:00,36.31,36.39,36.29,36.38,51500.0,19.9347,19.9787,19.9237,19.9732,51500.0
2008-09-02 15:30:00,36.37,36.44,36.34,36.39,79700.0,19.9677,20.0061,19.9512,19.9787,79700.0
2008-09-02 15:35:00,36.39,36.4,36.32,36.35,70400.0,19.9787,19.9841,19.9402,19.9567,70400.0
2008-09-02 15:40:00,36.35,36.38,36.28,36.28,88400.0,19.9567,19.9732,19.9183,19.9183,88400.0
2008-09-02 15:45:00,36.28,36.37,36.25,36.35,91700.0,19.9183,19.9677,19.9018,19.9567,91700.0
2008-09-02 15:50:00,36.34,36.42,36.34,36.39,112000.0,19.9512,19.9951,19.9512,19.9787,112000.0
2008-09-02 15:55:00,36.39,36.46,36.39,36.44,116600.0,19.9787,20.0171,19.9787,20.0061,116600.0
2008-09-03 09:30:00,36.43,36.46,36.14,36.2,46200.0,20.0006,20.0171,19.8414,19.8743,46200.0
2008-09-03 09:35:00,36.21,36.21,36.03,36.04,29500.0,19.8798,19.8798,19.781,19.7865,29500.0
2008-09-03 09:40:00,36.03,36.05,35.75,35.8,80100.0,19.781,19.792,19.6273,19.6547,80100.0
2008-09-03 09:45:00,35.8,35.8,35.73,35.8,129100.0,19.6547,19.6547,19.6163,19.6547,129100.0
2008-09-03 09:50:00,35.8,36.05,35.78,35.97,130500.0,19.6547,19.792,19.6438,19.7481,130500.0
2008-09-03 09:55:00,35.98,36.0,35.88,35.91,64500.0,19.7536,19.7645,19.6987,19.7151,64500.0
2008-09-03 10:00:00,35.93,35.95,35.81,35.85,78000.0,19.7261,19.7371,19.6602,19.6822,78000.0
2008-09-03 10:05:00,35.83,35.89,35.74,35.8,77700.0,19.6712,19.7041,19.6218,19.6547,77700.0
2008-09-03 10:10:00,35.79,35.79,35.71,35.73,63500.0,19.6492,19.6492,19.6053,19.6163,63500.0
2008-09-03 10:15:00,35.72,35.75,35.64,35.66,58500.0,19.6108,19.6273,19.5669,19.5779,58500.0
2008-09-03 10:20:00,35.66,35.75,35.57,35.7,76400.0,19.5779,19.6273,19.5285,19.5998,76400.0
2008-09-03 10:25:00,35.72,35.72,35.6,35.63,54600.0,19.6108,19.6108,19.5449,19.5614,54600.0
2008-09-03 10:30:00,35.63,35.69,35.61,35.66,35800.0,19.5614,19.5943,19.5504,19.5779,35800.0
2008-09-03 10:35:00,35.67,35.88,35.67,35.88,87100.0,19.5834,19.6987,19.5834,19.6987,87100.0
2008-09-03 10:40:00,35.87,35.96,35.83,35.88,49800.0,19.6932,19.7426,19.6712,19.6987,49800.0
2008-09-03 10:45:00,35.88,35.92,35.88,35.9,74500.0,19.6987,19.7206,19.6987,19.7096,74500.0
2008-09-03 10:50:00,35.9,35.92,35.83,35.83,63600.0,19.7096,19.7206,19.6712,19.6712,63600.0
2008-09-03 10:55:00,35.83,35.85,35.75,35.78,46500.0,19.6712,19.6822,19.6273,19.6438,46500.0
2008-09-03 11:00:00,35.79,35.93,35.79,35.91,48900.0,19.6492,19.7261,19.6492,19.7151,48900.0
2008-09-03 11:05:00,35.9,36.0,35.87,35.87,53600.0,19.7096,19.7645,19.6932,19.6932,53600.0
2008-09-03 11:10:00,35.86,35.87,35.75,35.75,23800.0,19.6877,19.6932,19.6273,19.6273,23800.0
2008-09-03 11:15:00,35.75,35.78,35.75,35.76,34600.0,19.6273,19.6438,19.6273,19.6328,34600.0
2008-09-03 11:20:00,35.76,35.78,35.74,35.76,50700.0,19.6328,19.6438,19.6218,19.6328,50700.0
2008-09-03 11:25:00,35.76,35.82,35.75,35.78,26000.0,19.6328,19.6657,19.6273,19.6438,26000.0
2008-09-03 11:30:00,35.77,35.78,35.74,35.75,42700.0,19.6383,19.6438,19.6218,19.6273,42700.0
2008-09-03 11:35:00,35.74,35.74,35.49,35.49,73700.0,19.6218,19.6218,19.4845,19.4845,73700.0
2008-09-03 11:40:00,35.5,35.55,35.43,35.51,56600.0,19.49,19.5175,19.4516,19.4955,56600.0
2008-09-03 11:45:00,35.5,35.55,35.5,35.53,54300.0,19.49,19.5175,19.49,19.5065,54300.0
2008-09-03 11:50:00,35.54,35.54,35.49,35.51,41500.0,19.512,19.512,19.4845,19.4955,41500.0
2008-09-03 11:55:00,35.51,35.51,35.36,35.45,46600.0,19.4955,19.4955,19.4132,19.4626,46600.0
2008-09-03 12:00:00,35.45,35.47,35.38,35.39,34900.0,19.4626,19.4736,19.4241,19.4296,34900.0
2008-09-03 12:05:00,35.39,35.45,35.35,35.35,146200.0,19.4296,19.4626,19.4077,19.4077,146200.0
2008-09-03 12:10:00,35.35,35.4,35.25,35.4,58900.0,19.4077,19.4351,19.3528,19.4351,58900.0
2008-09-03 12:15:00,35.4,35.4,35.37,35.38,49300.0,19.4351,19.4351,19.4187,19.4241,49300.0
2008-09-03 12:20:00,35.39,35.55,35.36,35.54,75100.0,19.4296,19.5175,19.4132,19.512,75100.0
2008-09-03 12:25:00,35.54,35.58,35.45,35.47,79600.0,19.512,19.5339,19.4626,19.4736,79600.0
2008-09-03 12:30:00,35.46,35.5,35.41,35.42,31900.0,19.4681,19.49,19.4406,19.4461,31900.0
2008-09-03 12:35:00,35.42,35.5,35.42,35.5,44700.0,19.4461,19.49,19.4461,19.49,44700.0
2008-09-03 12:40:00,35.5,35.5,35.41,35.46,56600.0,19.49,19.49,19.4406,19.4681,56600.0
2008-09-03 12:45:00,35.45,35.45,35.36,35.44,74300.0,19.4626,19.4626,19.4132,19.4571,74300.0
2008-09-03 12:50:00,35.43,35.45,35.4,35.44,43400.0,19.4516,19.4626,19.4351,19.4571,43400.0
2008-09-03 12:55:00,35.42,35.44,35.37,35.39,43700.0,19.4461,19.4571,19.4187,19.4296,43700.0
2008-09-03 13:00:00,35.39,35.42,35.33,35.41,25300.0,19.4296,19.4461,19.3967,19.4406,25300.0
2008-09-03 13:05:00,35.4,35.45,35.36,35.44,158800.0,19.4351,19.4626,19.4132,19.4571,158800.0
2008-09-03 13:10:00,35.43,35.44,35.32,35.39,74600.0,19.4516,19.4571,19.3912,19.4296,74600.0
2008-09-03 13:15:00,35.4,35.44,35.38,35.42,38400.0,19.4351,19.4571,19.4241,19.4461,38400.0
2008-09-03 13:20:00,35.42,35.45,35.39,35.39,41300.0,19.4461,19.4626,19.4296,19.4296,41300.0
2008-09-03 13:25:00,35.39,35.39,35.27,35.3,45400.0,19.4296,19.4296,19.3638,19.3802,45400.0
2008-09-03 13:30:00,35.3,35.34,35.29,35.31,31400.0,19.3802,19.4022,19.3747,19.3857,31400.0
2008-09-03 13:35:00,35.31,35.36,35.3,35.33,48100.0,19.3857,19.4132,19.3802,19.3967,48100.0
2008-09-03 13:40:00,35.34,35.35,35.3,35.33,73500.0,19.4022,19.4077,19.3802,19.3967,73500.0
2008-09-03 13:45:00,35.35,35.43,35.33,35.4,118100.0,19.4077,19.4516,19.3967,19.4351,118100.0
2008-09-03 13:50:00,35.42,35.45,35.4,35.41,91600.0,19.4461,19.4626,19.4351,19.4406,91600.0
2008-09-03 13:55:00,35.42,35.44,35.4,35.42,72900.0,19.4461,19.4571,19.4351,19.4461,72900.0
2008-09-03 14:00:00,35.42,35.48,35.33,35.48,156900.0,19.4461,19.479,19.3967,19.479,156900.0
2008-09-03 14:05:00,35.47,35.5,35.28,35.3,69800.0,19.4736,19.49,19.3692,19.3802,69800.0
2008-09-03 14:10:00,35.3,35.3,35.19,35.24,96900.0,19.3802,19.3802,19.3198,19.3473,96900.0
2008-09-03 14:15:00,35.24,35.26,35.2,35.2,83600.0,19.3473,19.3583,19.3253,19.3253,83600.0
2008-09-03 14:20:00,35.22,35.22,35.08,35.14,95800.0,19.3363,19.3363,19.2594,19.2924,95800.0
2008-09-03 14:25:00,35.12,35.15,35.11,35.14,60300.0,19.2814,19.2979,19.2759,19.2924,60300.0
2008-09-03 14:30:00,35.13,35.22,35.09,35.18,73800.0,19.2869,19.3363,19.2649,19.3143,73800.0
2008-09-03 14:35:00,35.18,35.18,35.12,35.17,72800.0,19.3143,19.3143,19.2814,19.3089,72800.0
2008-09-03 14:40:00,35.17,35.18,35.08,35.1,59100.0,19.3089,19.3143,19.2594,19.2704,59100.0
2008-09-03 14:45:00,35.12,35.13,35.07,35.08,79000.0,19.2814,19.2869,19.254,19.2594,79000.0
2008-09-03 14:50:00,35.07,35.08,35.0,35.01,138200.0,19.254,19.2594,19.2155,19.221,138200.0
2008-09-03 14:55:00,35.01,35.04,34.99,35.0,98800.0,19.221,19.2375,19.21,19.2155,98800.0
2008-09-03 15:00:00,35.01,35.03,34.99,35.0,72800.0,19.221,19.232,19.21,19.2155,72800.0
2008-09-03 15:05:00,34.99,35.0,34.87,34.88,129800.0,19.21,19.2155,19.1441,19.1496,129800.0
2008-09-03 15:10:00,34.89,34.91,34.82,34.86,133900.0,19.1551,19.1661,19.1167,19.1387,133900.0
2008-09-03 15:15:00,34.86,34.93,34.8,34.83,94000.0,19.1387,19.1771,19.1057,19.1222,94000.0
2008-09-03 15:20:00,34.83,35.05,34.8,34.97,142300.0,19.1222,19.243,19.1057,19.1991,142300.0
2008-09-03 15:25:00,34.97,35.03,34.86,34.86,77200.0,19.1991,19.232,19.1387,19.1387,77200.0
2008-09-03 15:30:00,34.86,34.92,34.85,34.91,117200.0,19.1387,19.1716,19.1332,19.1661,117200.0
2008-09-03 15:35:00,34.91,35.02,34.87,34.98,155400.0,19.1661,19.2265,19.1441,19.2045,155400.0
2008-09-03 15:40:00,34.99,35.02,34.97,34.99,135600.0,19.21,19.2265,19.1991,19.21,135600.0
2008-09-03 15:45:00,34.99,35.02,34.96,34.98,146200.0,19.21,19.2265,19.1936,19.2045,146200.0
2008-09-03 15:50:00,34.97,35.06,34.94,35.04,127900.0,19.1991,19.2485,19.1826,19.2375,127900.0
2008-09-03 15:55:00,35.04,35.05,34.93,34.93,247500.0,19.2375,19.243,19.1771,19.1771,247500.0
2008-09-04 09:30:00,34.36,34.72,34.35,34.72,149800.0,18.8642,19.0618,18.8587,19.0618,149800.0
2008-09-04 09:35:00,34.72,35.57,34.72,35.28,264000.0,19.0618,19.5285,19.0618,19.3692,264000.0
2008-09-04 09:40:00,35.29,35.29,35.06,35.15,137700.0,19.3747,19.3747,19.2485,19.2979,137700.0
2008-09-04 09:45:00,35.15,35.16,34.75,34.9,155800.0,19.2979,19.3034,19.0783,19.1606,155800.0
2008-09-04 09:50:00,34.89,35.1,34.86,34.98,169600.0,19.1551,19.2704,19.1387,19.2045,169600.0
2008-09-04 09:55:00,34.99,35.09,34.99,35.07,205100.0,19.21,19.2649,19.21,19.254,205100.0
2008-09-04 10:00:00,35.07,35.23,35.04,35.17,182000.0,19.254,19.3418,19.2375,19.3089,182000.0
2008-09-04 10:05:00,35.18,35.18,35.09,35.1,91700.0,19.3143,19.3143,19.2649,19.2704,91700.0
2008-09-04 10:10:00,35.1,35.18,35.06,35.12,131800.0,19.2704,19.3143,19.2485,19.2814,131800.0
2008-09-04 10:15:00,35.12,35.13,34.85,34.87,54800.0,19.2814,19.2869,19.1332,19.1441,54800.0
2008-09-04 10:20:00,34.87,34.95,34.79,34.88,89000.0,19.1441,19.1881,19.1002,19.1496,89000.0
2008-09-04 10:25:00,34.89,34.89,34.83,34.88,44100.0,19.1551,19.1551,19.1222,19.1496,44100.0
2008-09-04 10:30:00,34.88,34.89,34.51,34.71,133800.0,19.1496,19.1551,18.9465,19.0563,133800.0
2008-09-04 10:35:00,34.72,34.8,34.6,34.69,109000.0,19.0618,19.1057,18.9959,19.0453,109000.0
2008-09-04 10:40:00,34.69,34.69,34.55,34.65,65400.0,19.0453,19.0453,18.9685,19.0234,65400.0
2008-09-04 10:45:00,34.67,34.8,34.67,34.79,76200.0,19.0343,19.1057,19.0343,19.1002,76200.0
2008-09-04 10:50:00,34.79,34.83,34.77,34.79,127000.0,19.1002,19.1222,19.0892,19.1002,127000.0
2008-09-04 10:55:00,34.8,34.81,34.68,34.73,72300.0,19.1057,19.1112,19.0398,19.0673,72300.0
2008-09-04 11:00:00,34.72,34.79,34.62,34.68,65400.0,19.0618,19.1002,19.0069,19.0398,65400.0
2008-09-04 11:05:00,34.7,34.71,34.45,34.53,257800.0,19.0508,19.0563,18.9136,18.9575,257800.0
2008-09-04 11:10:00,34.52,34.69,34.51,34.58,98700.0,18.952,19.0453,18.9465,18.9849,98700.0
2008-09-04 11:15:00,34.59,34.65,34.53,34.61,66300.0,18.9904,19.0234,18.9575,19.0014,66300.0
2008-09-04 11:20:00,34.6,34.75,34.48,34.49,125600.0,18.9959,19.0783,18.93,18.9355,125600.0
2008-09-04 11:25:00,34.49,34.51,34.46,34.5,70500.0,18.9355,18.9465,18.9191,18.941,70500.0
2008-09-04 11:30:00,34.5,34.5,34.42,34.45,42600.0,18.941,18.941,18.8971,18.9136,42600.0
2008-09-04 11:35:00,34.44,34.45,34.39,34.41,75500.0,18.9081,18.9136,18.8806,18.8916,75500.0
2008-09-04 11:40:00,34.4,34.41,34.36,34.39,64000.0,18.8861,18.8916,18.8642,18.8806,64000.0
2008-09-04 11:45:00,34.39,34.42,34.38,34.38,89800.0,18.8806,18.8971,18.8751,18.8751,89800.0
2008-09-04 11:50:00,34.39,34.41,34.38,34.4,84100.0,18.8806,18.8916,18.8751,18.8861,84100.0
2008-09-04 11:55:00,34.4,34.44,34.38,34.4,96100.0,18.8861,18.9081,18.8751,18.8861,96100.0
2008-09-04 12:00:00,34.41,34.45,34.39,34.4,162000.0,18.8916,18.9136,18.8806,18.8861,162000.0
2008-09-04 12:05:00,34.4,34.42,34.3,34.31,181400.0,18.8861,18.8971,18.8312,18.8367,181400.0
2008-09-04 12:10:00,34.31,34.53,34.31,34.52,88600.0,18.8367,18.9575,18.8367,18.952,88600.0
2008-09-04 12:15:00,34.52,34.53,34.43,34.43,47700.0,18.952,18.9575,18.9026,18.9026,47700.0
2008-09-04 12:20:00,34.44,34.47,34.41,34.41,33900.0,18.9081,18.9245,18.8916,18.8916,33900.0
2008-09-04 12:25:00,34.41,34.43,34.36,34.42,36800.0,18.8916,18.9026,18.8642,18.8971,36800.0
2008-09-04 12:30:00,34.42,34.47,34.41,34.46,48700.0,18.8971,18.9245,18.8916,18.9191,48700.0
2008-09-04 12:35:00,34.46,34.48,34.45,34.48,28600.0,18.9191,18.93,18.9136,18.93,28600.0
2008-09-04 12:40:00,34.47,34.48,34.45,34.46,25100.0,18.9245,18.93,18.9136,18.9191,25100.0
2008-09-04 12:45:00,34.45,34.46,34.37,34.37,56400.0,18.9136,18.9191,18.8696,18.8696,56400.0
2008-09-04 12:50:00,34.38,34.38,34.3,34.31,46800.0,18.8751,18.8751,18.8312,18.8367,46800.0
2008-09-04 12:55:00,34.31,34.35,34.3,34.35,59500.0,18.8367,18.8587,18.8312,18.8587,59500.0
2008-09-04 13:00:00,34.35,34.37,34.33,34.34,34400.0,18.8587,18.8696,18.8477,18.8532,34400.0
2008-09-04 13:05:00,34.34,34.37,34.3,34.35,41600.0,18.8532,18.8696,18.8312,18.8587,41600.0
2008-09-04 13:10:00,34.35,34.42,34.34,34.4,58800.0,18.8587,18.8971,18.8532,18.8861,58800.0
2008-09-04 13:15:00,34.4,34.43,34.4,34.42,36300.0,18.8861,18.9026,18.8861,18.8971,36300.0
2008-09-04 13:20:00,34.42,34.42,34.36,34.38,29700.0,18.8971,18.8971,18.8642,18.8751,29700.0
2008-09-04 13:25:00,34.35,34.39,34.3,34.36,55100.0,18.8587,18.8806,18.8312,18.8642,55100.0
2008-09-04 13:30:00,34.36,34.36,34.25,34.27,45400.0,18.8642,18.8642,18.8038,18.8147,45400.0
2008-09-04 13:35:00,34.28,34.3,34.27,34.29,27000.0,18.8202,18.8312,18.8147,18.8257,27000.0
2008-09-04 13:40:00,34.29,34.3,34.28,34.29,20700.0,18.8257,18.8312,18.8202,18.8257,20700.0
2008-09-04 13:45:00,34.29,34.3,34.26,34.28,35400.0,18.8257,18.8312,18.8092,18.8202,35400.0
2008-09-04 13:50:00,34.28,34.28,34.26,34.26,20600.0,18.8202,18.8202,18.8092,18.8092,20600.0
2008-09-04 13:55:00,34.26,34.31,34.25,34.31,31800.0,18.8092,18.8367,18.8038,18.8367,31800.0
2008-09-04 14:00:00,34.3,34.32,34.27,34.32,37600.0,18.8312,18.8422,18.8147,18.8422,37600.0
2008-09-04 14:05:00,34.31,34.32,34.13,34.14,71300.0,18.8367,18.8422,18.7379,18.7434,71300.0
2008-09-04 14:10:00,34.14,34.2,34.06,34.12,102000.0,18.7434,18.7763,18.6994,18.7324,102000.0
2008-09-04 14:15:00,34.13,34.13,34.05,34.06,33500.0,18.7379,18.7379,18.694,18.6994,33500.0
2008-09-04 14:20:00,34.06,34.11,34.01,34.04,89300.0,18.6994,18.7269,18.672,18.6885,89300.0
2008-09-04 14:25:00,34.04,34.2,34.04,34.17,73100.0,18.6885,18.7763,18.6885,18.7598,73100.0
2008-09-04 14:30:00,34.16,34.16,34.11,34.11,57700.0,18.7543,18.7543,18.7269,18.7269,57700.0
2008-09-04 14:35:00,34.11,34.12,34.05,34.11,42700.0,18.7269,18.7324,18.694,18.7269,42700.0
2008-09-04 14:40:00,34.12,34.17,34.09,34.17,86800.0,18.7324,18.7598,18.7159,18.7598,86800.0
2008-09-04 14:45:00,34.16,34.19,34.14,34.19,68000.0,18.7543,18.7708,18.7434,18.7708,68000.0
2008-09-04 14:50:00,34.18,34.23,34.17,34.22,111000.0,18.7653,18.7928,18.7598,18.7873,111000.0
2008-09-04 14:55:00,34.22,34.34,34.22,34.34,129200.0,18.7873,18.8532,18.7873,18.8532,129200.0
2008-09-04 15:00:00,34.34,34.49,34.32,34.47,176900.0,18.8532,18.9355,18.8422,18.9245,176900.0
2008-09-04 15:05:00,34.47,34.49,34.39,34.39,106700.0,18.9245,18.9355,18.8806,18.8806,106700.0
2008-09-04 15:10:00,34.4,34.44,34.33,34.33,83500.0,18.8861,18.9081,18.8477,18.8477,83500.0
2008-09-04 15:15:00,34.33,34.47,34.33,34.36,95300.0,18.8477,18.9245,18.8477,18.8642,95300.0
2008-09-04 15:20:00,34.36,34.37,34.25,34.31,60400.0,18.8642,18.8696,18.8038,18.8367,60400.0
2008-09-04 15:25:00,34.3,34.4,34.3,34.33,88700.0,18.8312,18.8861,18.8312,18.8477,88700.0
2008-09-04 15:30:00,34.34,34.34,34.25,34.32,99000.0,18.8532,18.8532,18.8038,18.8422,99000.0
2008-09-04 15:35:00,34.33,34.34,34.26,34.26,125100.0,18.8477,18.8532,18.8092,18.8092,125100.0
2008-09-04 15:40:00,34.26,34.31,34.2,34.26,183800.0,18.8092,18.8367,18.7763,18.8092,183800.0
2008-09-04 15:45:00,34.26,34.29,34.22,34.24,136800.0,18.8092,18.8257,18.7873,18.7983,136800.0
2008-09-04 15:50:00,34.24,34.28,34.17,34.17,253900.0,18.7983,18.8202,18.7598,18.7598,253900.0
2008-09-04 15:55:00,34.17,34.21,34.1,34.13,301400.0,18.7598,18.7818,18.7214,18.7379,301400.0
2008-09-05 09:30:00,34.02,34.42,33.87,34.08,78600.0,18.6775,18.8971,18.5951,18.7104,78600.0
2008-09-05 09:35:00,34.07,34.08,33.87,33.94,58300.0,18.7049,18.7104,18.5951,18.6336,58300.0
2008-09-05 09:40:00,33.94,34.21,33.89,34.2,94000.0,18.6336,18.7818,18.6061,18.7763,94000.0
2008-09-05 09:45:00,34.19,34.21,33.97,33.97,89600.0,18.7708,18.7818,18.65,18.65,89600.0
2008-09-05 09:50:00,33.98,34.09,33.9,33.97,70000.0,18.6555,18.7159,18.6116,18.65,70000.0
2008-09-05 09:55:00,33.97,33.98,33.88,33.98,71500.0,18.65,18.6555,18.6006,18.6555,71500.0
2008-09-05 10:00:00,33.98,34.13,33.93,34.1,127100.0,18.6555,18.7379,18.6281,18.7214,127100.0
2008-09-05 10:05:00,34.1,34.13,33.96,34.0,81100.0,18.7214,18.7379,18.6445,18.6665,81100.0
2008-09-05 10:10:00,34.0,34.0,33.81,33.81,89000.0,18.6665,18.6665,18.5622,18.5622,89000.0
2008-09-05 10:15:00,33.81,33.92,33.72,33.76,119200.0,18.5622,18.6226,18.5128,18.5347,119200.0
2008-09-05 10:20:00,33.76,33.9,33.7,33.73,81100.0,18.5347,18.6116,18.5018,18.5183,81100.0
2008-09-05 10:25:00,33.74,33.75,33.62,33.62,72500.0,18.5238,18.5293,18.4579,18.4579,72500.0
2008-09-05 10:30:00,33.61,33.69,33.46,33.54,83100.0,18.4524,18.4963,18.37,18.414,83100.0
2008-09-05 10:35:00,33.53,33.7,33.53,33.59,58500.0,18.4085,18.5018,18.4085,18.4414,58500.0
2008-09-05 10:40:00,33.59,33.6,33.47,33.55,80600.0,18.4414,18.4469,18.3755,18.4194,80600.0
2008-09-05 10:45:00,33.55,33.57,33.42,33.46,81000.0,18.4194,18.4304,18.3481,18.37,81000.0
2008-09-05 10:50:00,33.46,33.54,33.39,33.53,67800.0,18.37,18.414,18.3316,18.4085,67800.0
2008-09-05 10:55:00,33.53,33.57,33.26,33.27,100200.0,18.4085,18.4304,18.2602,18.2657,100200.0
2008-09-05 11:00:00,33.28,33.33,33.2,33.28,90600.0,18.2712,18.2987,18.2273,18.2712,90600.0
2008-09-05 11:05:00,33.27,33.33,33.26,33.26,84300.0,18.2657,18.2987,18.2602,18.2602,84300.0
2008-09-05 11:10:00,33.24,33.24,33.15,33.23,66000.0,18.2493,18.2493,18.1998,18.2438,66000.0
2008-09-05 11:15:00,33.23,33.28,33.15,33.16,53000.0,18.2438,18.2712,18.1998,18.2053,53000.0
2008-09-05 11:20:00,33.15,33.26,33.15,33.25,116100.0,18.1998,18.2602,18.1998,18.2547,116100.0
2008-09-05 11:25:00,33.26,33.48,33.25,33.43,85500.0,18.2602,18.381,18.2547,18.3536,85500.0
2008-09-05 11:30:00,33.43,33.47,33.38,33.43,58400.0,18.3536,18.3755,18.3261,18.3536,58400.0
2008-09-05 11:35:00,33.43,33.49,33.4,33.41,110500.0,18.3536,18.3865,18.3371,18.3426,110500.0
2008-09-05 11:40:00,33.4,33.45,33.33,33.4,40300.0,18.3371,18.3645,18.2987,18.3371,40300.0
2008-09-05 11:45:00,33.41,33.48,33.4,33.45,50200.0,18.3426,18.381,18.3371,18.3645,50200.0
2008-09-05 11:50:00,33.44,33.6,33.37,33.53,142900.0,18.3591,18.4469,18.3206,18.4085,142900.0
2008-09-05 11:55:00,33.54,33.58,33.43,33.52,120600.0,18.414,18.4359,18.3536,18.403,120600.0
2008-09-05 12:00:00,33.51,33.62,33.5,33.56,108000.0,18.3975,18.4579,18.392,18.4249,108000.0
2008-09-05 12:05:00,33.57,33.62,33.5,33.53,151700.0,18.4304,18.4579,18.392,18.4085,151700.0
2008-09-05 12:10:00,33.52,33.55,33.4,33.44,50100.0,18.403,18.4194,18.3371,18.3591,50100.0
2008-09-05 12:15:00,33.44,33.5,33.44,33.47,28900.0,18.3591,18.392,18.3591,18.3755,28900.0
2008-09-05 12:20:00,33.47,33.5,33.42,33.46,33600.0,18.3755,18.392,18.3481,18.37,33600.0
2008-09-05 12:25:00,33.46,33.62,33.46,33.6,36900.0,18.37,18.4579,18.37,18.4469,36900.0
2008-09-05 12:30:00,33.6,33.69,33.58,33.58,156000.0,18.4469,18.4963,18.4359,18.4359,156000.0
2008-09-05 12:35:00,33.58,33.62,33.56,33.57,92500.0,18.4359,18.4579,18.4249,18.4304,92500.0
2008-09-05 12:40:00,33.56,33.58,33.46,33.52,44000.0,18.4249,18.4359,18.37,18.403,44000.0
2008-09-05 12:45:00,33.53,33.6,33.52,33.57,22800.0,18.4085,18.4469,18.403,18.4304,22800.0
2008-09-05 12:50:00,33.57,33.63,33.49,33.62,90500.0,18.4304,18.4634,18.3865,18.4579,90500.0
2008-09-05 12:55:00,33.62,33.62,33.56,33.57,42800.0,18.4579,18.4579,18.4249,18.4304,42800.0
2008-09-05 13:00:00,33.57,33.59,33.51,33.53,36200.0,18.4304,18.4414,18.3975,18.4085,36200.0
2008-09-05 13:05:00,33.53,33.72,33.52,33.69,58100.0,18.4085,18.5128,18.403,18.4963,58100.0
2008-09-05 13:10:00,33.69,33.77,33.69,33.77,61600.0,18.4963,18.5402,18.4963,18.5402,61600.0
2008-09-05 13:15:00,33.78,33.8,33.66,33.72,163800.0,18.5457,18.5567,18.4798,18.5128,163800.0
2008-09-05 13:20:00,33.72,33.73,33.58,33.6,40400.0,18.5128,18.5183,18.4359,18.4469,40400.0
2008-09-05 13:25:00,33.6,33.6,33.55,33.58,41100.0,18.4469,18.4469,18.4194,18.4359,41100.0
2008-09-05 13:30:00,33.59,33.65,33.58,33.64,37100.0,18.4414,18.4744,18.4359,18.4689,37100.0
2008-09-05 13:35:00,33.62,33.63,33.49,33.49,73300.0,18.4579,18.4634,18.3865,18.3865,73300.0
2008-09-05 13:40:00,33.49,33.61,33.49,33.6,50200.0,18.3865,18.4524,18.3865,18.4469,50200.0
2008-09-05 13:45:00,33.59,33.59,33.54,33.55,23200.0,18.4414,18.4414,18.414,18.4194,23200.0
2008-09-05 13:50:00,33.54,33.59,33.53,33.56,23100.0,18.414,18.4414,18.4085,18.4249,23100.0
2008-09-05 13:55:00,33.57,33.65,33.57,33.65,37300.0,18.4304,18.4744,18.4304,18.4744,37300.0
2008-09-05 14:00:00,33.64,33.65,33.54,33.61,35600.0,18.4689,18.4744,18.414,18.4524,35600.0
2008-09-05 14:05:00,33.62,33.65,33.6,33.65,25900.0,18.4579,18.4744,18.4469,18.4744,25900.0
2008-09-05 14:10:00,33.64,33.7,33.58,33.67,56600.0,18.4689,18.5018,18.4359,18.4853,56600.0
2008-09-05 14:15:00,33.68,33.7,33.63,33.7,37900.0,18.4908,18.5018,18.4634,18.5018,37900.0
2008-09-05 14:20:00,33.71,33.78,33.7,33.7,68800.0,18.5073,18.5457,18.5018,18.5018,68800.0
2008-09-05 14:25:00,33.71,33.73,33.68,33.72,27100.0,18.5073,18.5183,18.4908,18.5128,27100.0
2008-09-05 14:30:00,33.72,33.75,33.64,33.74,43300.0,18.5128,18.5293,18.4689,18.5238,43300.0
2008-09-05 14:35:00,33.74,33.82,33.74,33.78,48000.0,18.5238,18.5677,18.5238,18.5457,48000.0
2008-09-05 14:40:00,33.77,33.84,33.74,33.83,44400.0,18.5402,18.5787,18.5238,18.5732,44400.0
2008-09-05 14:45:00,33.84,33.87,33.79,33.82,47800.0,18.5787,18.5951,18.5512,18.5677,47800.0
2008-09-05 14:50:00,33.83,33.89,33.82,33.89,57400.0,18.5732,18.6061,18.5677,18.6061,57400.0
2008-09-05 14:55:00,33.88,33.97,33.86,33.88,89700.0,18.6006,18.65,18.5896,18.6006,89700.0
2008-09-05 15:00:00,33.89,33.91,33.77,33.88,92600.0,18.6061,18.6171,18.5402,18.6006,92600.0
2008-09-05 15:05:00,33.88,33.9,33.8,33.81,49100.0,18.6006,18.6116,18.5567,18.5622,49100.0
2008-09-05 15:10:00,33.8,33.83,33.74,33.78,74900.0,18.5567,18.5732,18.5238,18.5457,74900.0
2008-09-05 15:15:00,33.78,33.89,33.75,33.88,32900.0,18.5457,18.6061,18.5293,18.6006,32900.0
2008-09-05 15:20:00,33.88,33.88,33.76,33.79,38700.0,18.6006,18.6006,18.5347,18.5512,38700.0
2008-09-05 15:25:00,33.8,33.87,33.76,33.83,46800.0,18.5567,18.5951,18.5347,18.5732,46800.0
2008-09-05 15:30:00,33.83,33.85,33.78,33.81,36300.0,18.5732,18.5842,18.5457,18.5622,36300.0
2008-09-05 15:35:00,33.82,33.84,33.77,33.78,63000.0,18.5677,18.5787,18.5402,18.5457,63000.0
2008-09-05 15:40:00,33.79,33.79,33.69,33.78,93500.0,18.5512,18.5512,18.4963,18.5457,93500.0
2008-09-05 15:45:00,33.77,33.91,33.76,33.89,97300.0,18.5402,18.6171,18.5347,18.6061,97300.0
2008-09-05 15:50:00,33.88,33.94,33.84,33.86,149800.0,18.6006,18.6336,18.5787,18.5896,149800.0
2008-09-05 15:55:00,33.87,33.87,33.72,33.75,146400.0,18.5951,18.5951,18.5128,18.5293,146400.0
2008-09-08 09:30:00,34.42,35.04,34.11,34.68,225500.0,18.8971,19.2375,18.7269,19.0398,225500.0
2008-09-08 09:35:00,34.7,34.7,34.15,34.31,124100.0,19.0508,19.0508,18.7489,18.8367,124100.0
2008-09-08 09:40:00,34.32,34.42,34.02,34.05,97700.0,18.8422,18.8971,18.6775,18.694,97700.0
2008-09-08 09:45:00,34.05,34.43,34.0,34.25,112300.0,18.694,18.9026,18.6665,18.8038,112300.0
2008-09-08 09:50:00,34.25,34.26,33.82,33.84,96300.0,18.8038,18.8092,18.5677,18.5787,96300.0
2008-09-08 09:55:00,33.84,34.07,33.74,33.75,92700.0,18.5787,18.7049,18.5238,18.5293,92700.0
2008-09-08 10:00:00,33.74,33.78,33.5,33.77,94300.0,18.5238,18.5457,18.392,18.5402,94300.0
2008-09-08 10:05:00,33.77,34.03,33.69,33.92,87600.0,18.5402,18.683,18.4963,18.6226,87600.0
2008-09-08 10:10:00,33.92,34.12,33.91,34.0,101800.0,18.6226,18.7324,18.6171,18.6665,101800.0
2008-09-08 10:15:00,34.01,34.05,33.87,34.03,105800.0,18.672,18.694,18.5951,18.683,105800.0
2008-09-08 10:20:00,34.03,34.14,33.92,34.05,81700.0,18.683,18.7434,18.6226,18.694,81700.0
2008-09-08 10:25:00,34.04,34.06,33.84,33.88,45500.0,18.6885,18.6994,18.5787,18.6006,45500.0
2008-09-08 10:30:00,33.88,33.97,33.84,33.92,42200.0,18.6006,18.65,18.5787,18.6226,42200.0
2008-09-08 10:35:00,33.9,34.06,33.82,34.05,48300.0,18.6116,18.6994,18.5677,18.694,48300.0
2008-09-08 10:40:00,34.06,34.36,34.04,34.19,84900.0,18.6994,18.8642,18.6885,18.7708,84900.0
2008-09-08 10:45:00,34.18,34.28,34.1,34.25,31400.0,18.7653,18.8202,18.7214,18.8038,31400.0
2008-09-08 10:50:00,34.24,34.24,33.95,33.95,42700.0,18.7983,18.7983,18.6391,18.6391,42700.0
2008-09-08 10:55:00,33.96,34.05,33.8,33.81,47000.0,18.6445,18.694,18.5567,18.5622,47000.0
2008-09-08 11:00:00,33.81,33.95,33.58,33.84,78800.0,18.5622,18.6391,18.4359,18.5787,78800.0
2008-09-08 11:05:00,33.84,33.98,33.74,33.74,46300.0,18.5787,18.6555,18.5238,18.5238,46300.0
2008-09-08 11:10:00,33.73,34.1,33.73,34.06,71000.0,18.5183,18.7214,18.5183,18.6994,71000.0
2008-09-08 11:15:00,34.05,34.05,33.89,33.92,34900.0,18.694,18.694,18.6061,18.6226,34900.0
2008-09-08 11:20:00,33.93,33.98,33.91,33.94,21800.0,18.6281,18.6555,18.6171,18.6336,21800.0
2008-09-08 11:25:00,33.95,33.98,33.78,33.88,18400.0,18.6391,18.6555,18.5457,18.6006,18400.0
2008-09-08 11:30:00,33.88,34.13,33.88,34.05,36500.0,18.6006,18.7379,18.6006,18.694,36500.0
2008-09-08 11:35:00,34.02,34.11,33.97,34.03,22600.0,18.6775,18.7269,18.65,18.683,22600.0
2008-09-08 11:40:00,34.02,34.03,33.83,33.9,24200.0,18.6775,18.683,18.5732,18.6116,24200.0
2008-09-08 11:45:00,33.91,33.94,33.8,33.84,26500.0,18.6171,18.6336,18.5567,18.5787,26500.0
2008-09-08 11:50:00,33.83,33.9,33.76,33.76,12600.0,18.5732,18.6116,18.5347,18.5347,12600.0
2008-09-08 11:55:00,33.78,33.78,33.69,33.78,33500.0,18.5457,18.5457,18.4963,18.5457,33500.0
2008-09-08 12:00:00,33.78,33.88,33.72,33.73,20900.0,18.5457,18.6006,18.5128,18.5183,20900.0
2008-09-08 12:05:00,33.73,33.76,33.6,33.62,26100.0,18.5183,18.5347,18.4469,18.4579,26100.0
2008-09-08 12:10:00,33.62,33.72,33.59,33.71,49800.0,18.4579,18.5128,18.4414,18.5073,49800.0
2008-09-08 12:15:00,33.71,33.86,33.7,33.81,50800.0,18.5073,18.5896,18.5018,18.5622,50800.0
2008-09-08 12:20:00,33.81,33.83,33.77,33.77,10900.0,18.5622,18.5732,18.5402,18.5402,10900.0
2008-09-08 12:25:00,33.78,33.87,33.76,33.79,28000.0,18.5457,18.5951,18.5347,18.5512,28000.0
2008-09-08 12:30:00,33.79,33.95,33.78,33.87,53400.0,18.5512,18.6391,18.5457,18.5951,53400.0
2008-09-08 12:35:00,33.86,33.9,33.77,33.8,33400.0,18.5896,18.6116,18.5402,18.5567,33400.0
2008-09-08 12:40:00,33.81,33.9,33.8,33.8,31300.0,18.5622,18.6116,18.5567,18.5567,31300.0
2008-09-08 12:45:00,33.8,33.82,33.72,33.73,33100.0,18.5567,18.5677,18.5128,18.5183,33100.0
2008-09-08 12:50:00,33.72,33.73,33.65,33.73,29100.0,18.5128,18.5183,18.4744,18.5183,29100.0
2008-09-08 12:55:00,33.73,33.77,33.72,33.74,17000.0,18.5183,18.5402,18.5128,18.5238,17000.0
2008-09-08 13:00:00,33.74,33.77,33.64,33.64,29500.0,18.5238,18.5402,18.4689,18.4689,29500.0
2008-09-08 13:05:00,33.63,33.64,33.45,33.45,55500.0,18.4634,18.4689,18.3645,18.3645,55500.0
2008-09-08 13:10:00,33.45,33.63,33.45,33.59,43300.0,18.3645,18.4634,18.3645,18.4414,43300.0
2008-09-08 13:15:00,33.59,33.59,33.52,33.58,24400.0,18.4414,18.4414,18.403,18.4359,24400.0
2008-09-08 13:20:00,33.57,33.59,33.52,33.56,14000.0,18.4304,18.4414,18.403,18.4249,14000.0
2008-09-08 13:25:00,33.57,33.58,33.47,33.53,16000.0,18.4304,18.4359,18.3755,18.4085,16000.0
2008-09-08 13:30:00,33.52,33.56,33.47,33.53,32000.0,18.403,18.4249,18.3755,18.4085,32000.0
2008-09-08 13:35:00,33.53,33.59,33.51,33.53,21200.0,18.4085,18.4414,18.3975,18.4085,21200.0
2008-09-08 13:40:00,33.53,33.57,33.46,33.56,23700.0,18.4085,18.4304,18.37,18.4249,23700.0
2008-09-08 13:45:00,33.55,33.61,33.5,33.5,14700.0,18.4194,18.4524,18.392,18.392,14700.0
2008-09-08 13:50:00,33.5,33.54,33.45,33.49,37600.0,18.392,18.414,18.3645,18.3865,37600.0
2008-09-08 13:55:00,33.51,33.58,33.49,33.52,20200.0,18.3975,18.4359,18.3865,18.403,20200.0
2008-09-08 14:00:00,33.52,33.65,33.46,33.6,33700.0,18.403,18.4744,18.37,18.4469,33700.0
2008-09-08 14:05:00,33.62,33.68,33.57,33.64,19400.0,18.4579,18.4908,18.4304,18.4689,19400.0
2008-09-08 14:10:00,33.64,33.7,33.55,33.7,27500.0,18.4689,18.5018,18.4194,18.5018,27500.0
2008-09-08 14:15:00,33.69,33.7,33.62,33.68,23900.0,18.4963,18.5018,18.4579,18.4908,23900.0
2008-09-08 14:20:00,33.67,33.79,33.6,33.77,32800.0,18.4853,18.5512,18.4469,18.5402,32800.0
2008-09-08 14:25:00,33.76,33.81,33.75,33.8,35600.0,18.5347,18.5622,18.5293,18.5567,35600.0
2008-09-08 14:30:00,33.81,33.86,33.8,33.84,37600.0,18.5622,18.5896,18.5567,18.5787,37600.0
2008-09-08 14:35:00,33.85,33.97,33.83,33.93,64700.0,18.5842,18.65,18.5732,18.6281,64700.0
2008-09-08 14:40:00,33.93,34.0,33.91,33.97,69800.0,18.6281,18.6665,18.6171,18.65,69800.0
2008-09-08 14:45:00,33.97,34.04,33.92,33.93,59800.0,18.65,18.6885,18.6226,18.6281,59800.0
2008-09-08 14:50:00,33.93,33.98,33.86,33.96,31000.0,18.6281,18.6555,18.5896,18.6445,31000.0
2008-09-08 14:55:00,33.96,33.99,33.85,33.89,33300.0,18.6445,18.661,18.5842,18.6061,33300.0
2008-09-08 15:00:00,33.89,33.94,33.86,33.86,33200.0,18.6061,18.6336,18.5896,18.5896,33200.0
2008-09-08 15:05:00,33.85,33.88,33.76,33.79,78800.0,18.5842,18.6006,18.5347,18.5512,78800.0
2008-09-08 15:10:00,33.79,33.96,33.75,33.94,66400.0,18.5512,18.6445,18.5293,18.6336,66400.0
2008-09-08 15:15:00,33.95,33.99,33.91,33.93,61300.0,18.6391,18.661,18.6171,18.6281,61300.0
2008-09-08 15:20:00,33.93,34.11,33.93,34.03,86000.0,18.6281,18.7269,18.6281,18.683,86000.0
2008-09-08 15:25:00,34.05,34.15,34.02,34.11,79100.0,18.694,18.7489,18.6775,18.7269,79100.0
2008-09-08 15:30:00,34.11,34.23,34.09,34.23,75800.0,18.7269,18.7928,18.7159,18.7928,75800.0
2008-09-08 15:35:00,34.23,34.23,34.12,34.16,109700.0,18.7928,18.7928,18.7324,18.7543,109700.0
2008-09-08 15:40:00,34.17,34.2,34.07,34.16,100100.0,18.7598,18.7763,18.7049,18.7543,100100.0
2008-09-08 15:45:00,34.17,34.25,34.07,34.11,156500.0,18.7598,18.8038,18.7049,18.7269,156500.0
2008-09-08 15:50:00,34.11,34.11,33.94,34.02,130100.0,18.7269,18.7269,18.6336,18.6775,130100.0
2008-09-08 15:55:00,34.03,34.12,34.02,34.08,170900.0,18.683,18.7324,18.6775,18.7104,170900.0
2008-09-09 09:30:00,33.98,34.31,33.98,34.11,90300.0,18.6555,18.8367,18.6555,18.7269,90300.0
2008-09-09 09:35:00,34.11,34.2,34.06,34.15,40200.0,18.7269,18.7763,18.6994,18.7489,40200.0
2008-09-09 09:40:00,34.15,34.49,34.06,34.33,82500.0,18.7489,18.9355,18.6994,18.8477,82500.0
2008-09-09 09:45:00,34.33,34.42,34.29,34.34,56900.0,18.8477,18.8971,18.8257,18.8532,56900.0
2008-09-09 09:50:00,34.34,34.4,34.3,34.38,34600.0,18.8532,18.8861,18.8312,18.8751,34600.0
2008-09-09 09:55:00,34.37,34.42,34.34,34.36,38200.0,18.8696,18.8971,18.8532,18.8642,38200.0
2008-09-09 10:00:00,34.36,34.37,34.24,34.3,49300.0,18.8642,18.8696,18.7983,18.8312,49300.0
2008-09-09 10:05:00,34.29,34.43,34.19,34.19,47500.0,18.8257,18.9026,18.7708,18.7708,47500.0
2008-09-09 10:10:00,34.19,34.23,34.05,34.13,53800.0,18.7708,18.7928,18.694,18.7379,53800.0
2008-09-09 10:15:00,34.13,34.16,34.07,34.09,32800.0,18.7379,18.7543,18.7049,18.7159,32800.0
2008-09-09 10:20:00,34.07,34.12,34.04,34.07,41200.0,18.7049,18.7324,18.6885,18.7049,41200.0
2008-09-09 10:25:00,34.07,34.09,33.84,33.87,70100.0,18.7049,18.7159,18.5787,18.5951,70100.0
2008-09-09 10:30:00,33.86,33.96,33.82,33.94,39900.0,18.5896,18.6445,18.5677,18.6336,39900.0
2008-09-09 10:35:00,33.94,33.96,33.86,33.93,21800.0,18.6336,18.6445,18.5896,18.6281,21800.0
2008-09-09 10:40:00,33.93,34.04,33.93,34.02,32800.0,18.6281,18.6885,18.6281,18.6775,32800.0
2008-09-09 10:45:00,34.01,34.1,33.92,33.94,54700.0,18.672,18.7214,18.6226,18.6336,54700.0
2008-09-09 10:50:00,33.94,33.96,33.88,33.9,29700.0,18.6336,18.6445,18.6006,18.6116,29700.0
2008-09-09 10:55:00,33.91,33.93,33.83,33.89,45400.0,18.6171,18.6281,18.5732,18.6061,45400.0
2008-09-09 11:00:00,33.89,33.91,33.85,33.85,34200.0,18.6061,18.6171,18.5842,18.5842,34200.0
2008-09-09 11:05:00,33.85,33.89,33.83,33.86,20000.0,18.5842,18.6061,18.5732,18.5896,20000.0
2008-09-09 11:10:00,33.86,33.86,33.69,33.74,75100.0,18.5896,18.5896,18.4963,18.5238,75100.0
2008-09-09 11:15:00,33.73,33.86,33.72,33.83,51700.0,18.5183,18.5896,18.5128,18.5732,51700.0
2008-09-09 11:20:00,33.83,33.92,33.82,33.85,45200.0,18.5732,18.6226,18.5677,18.5842,45200.0
2008-09-09 11:25:00,33.86,33.96,33.83,33.95,38700.0,18.5896,18.6445,18.5732,18.6391,38700.0
2008-09-09 11:30:00,33.94,33.94,33.84,33.84,29800.0,18.6336,18.6336,18.5787,18.5787,29800.0
2008-09-09 11:35:00,33.84,33.89,33.82,33.85,26500.0,18.5787,18.6061,18.5677,18.5842,26500.0
2008-09-09 11:40:00,33.85,33.85,33.76,33.82,27200.0,18.5842,18.5842,18.5347,18.5677,27200.0
2008-09-09 11:45:00,33.83,33.86,33.79,33.83,24300.0,18.5732,18.5896,18.5512,18.5732,24300.0
2008-09-09 11:50:00,33.83,33.85,33.77,33.83,21400.0,18.5732,18.5842,18.5402,18.5732,21400.0
2008-09-09 11:55:00,33.82,33.82,33.76,33.78,15100.0,18.5677,18.5677,18.5347,18.5457,15100.0
2008-09-09 12:00:00,33.76,33.76,33.71,33.75,41800.0,18.5347,18.5347,18.5073,18.5293,41800.0
2008-09-09 12:05:00,33.76,33.78,33.75,33.75,15200.0,18.5347,18.5457,18.5293,18.5293,15200.0
2008-09-09 12:10:00,33.75,33.79,33.73,33.75,63400.0,18.5293,18.5512,18.5183,18.5293,63400.0
2008-09-09 12:15:00,33.75,33.79,33.74,33.77,55400.0,18.5293,18.5512,18.5238,18.5402,55400.0
2008-09-09 12:20:00,33.78,33.87,33.78,33.81,32500.0,18.5457,18.5951,18.5457,18.5622,32500.0
2008-09-09 12:25:00,33.8,33.85,33.75,33.76,24500.0,18.5567,18.5842,18.5293,18.5347,24500.0
2008-09-09 12:30:00,33.75,33.82,33.69,33.81,69400.0,18.5293,18.5677,18.4963,18.5622,69400.0
2008-09-09 12:35:00,33.82,33.88,33.79,33.85,44600.0,18.5677,18.6006,18.5512,18.5842,44600.0
2008-09-09 12:40:00,33.85,33.88,33.79,33.87,34800.0,18.5842,18.6006,18.5512,18.5951,34800.0
2008-09-09 12:45:00,33.87,33.95,33.86,33.89,28500.0,18.5951,18.6391,18.5896,18.6061,28500.0
2008-09-09 12:50:00,33.9,33.92,33.85,33.87,33100.0,18.6116,18.6226,18.5842,18.5951,33100.0
2008-09-09 12:55:00,33.87,33.89,33.83,33.86,21000.0,18.5951,18.6061,18.5732,18.5896,21000.0
2008-09-09 13:00:00,33.86,33.92,33.81,33.91,21100.0,18.5896,18.6226,18.5622,18.6171,21100.0
2008-09-09 13:05:00,33.92,33.99,33.91,33.94,49300.0,18.6226,18.661,18.6171,18.6336,49300.0
2008-09-09 13:10:00,33.92,33.92,33.81,33.88,37900.0,18.6226,18.6226,18.5622,18.6006,37900.0
2008-09-09 13:15:00,33.88,33.95,33.88,33.94,28500.0,18.6006,18.6391,18.6006,18.6336,28500.0
2008-09-09 13:20:00,33.94,33.97,33.9,33.9,40200.0,18.6336,18.65,18.6116,18.6116,40200.0
2008-09-09 13:25:00,33.89,33.89,33.77,33.77,105500.0,18.6061,18.6061,18.5402,18.5402,105500.0
2008-09-09 13:30:00,33.77,33.8,33.7,33.79,92000.0,18.5402,18.5567,18.5018,18.5512,92000.0
2008-09-09 13:35:00,33.8,33.83,33.75,33.82,40500.0,18.5567,18.5732,18.5293,18.5677,40500.0
2008-09-09 13:40:00,33.81,33.81,33.72,33.73,40500.0,18.5622,18.5622,18.5128,18.5183,40500.0
2008-09-09 13:45:00,33.74,33.76,33.65,33.65,58400.0,18.5238,18.5347,18.4744,18.4744,58400.0
2008-09-09 13:50:00,33.65,33.71,33.65,33.7,45500.0,18.4744,18.5073,18.4744,18.5018,45500.0
2008-09-09 13:55:00,33.69,33.71,33.64,33.65,48300.0,18.4963,18.5073,18.4689,18.4744,48300.0
2008-09-09 14:00:00,33.65,33.69,33.57,33.62,83300.0,18.4744,18.4963,18.4304,18.4579,83300.0
2008-09-09 14:05:00,33.62,33.63,33.54,33.55,52700.0,18.4579,18.4634,18.414,18.4194,52700.0
2008-09-09 14:10:00,33.55,33.56,33.5,33.51,58000.0,18.4194,18.4249,18.392,18.3975,58000.0
2008-09-09 14:15:00,33.52,33.56,33.51,33.52,88500.0,18.403,18.4249,18.3975,18.403,88500.0
2008-09-09 14:20:00,33.52,33.62,33.49,33.6,69300.0,18.403,18.4579,18.3865,18.4469,69300.0
2008-09-09 14:25:00,33.6,33.68,33.6,33.61,65900.0,18.4469,18.4908,18.4469,18.4524,65900.0
2008-09-09 14:30:00,33.61,33.64,33.56,33.56,51700.0,18.4524,18.4689,18.4249,18.4249,51700.0
2008-09-09 14:35:00,33.56,33.64,33.55,33.58,44400.0,18.4249,18.4689,18.4194,18.4359,44400.0
2008-09-09 14:40:00,33.59,33.61,33.46,33.52,124500.0,18.4414,18.4524,18.37,18.403,124500.0
2008-09-09 14:45:00,33.52,33.52,33.44,33.47,85400.0,18.403,18.403,18.3591,18.3755,85400.0
2008-09-09 14:50:00,33.48,33.49,33.35,33.39,73700.0,18.381,18.3865,18.3096,18.3316,73700.0
2008-09-09 14:55:00,33.39,33.4,33.27,33.39,70500.0,18.3316,18.3371,18.2657,18.3316,70500.0
2008-09-09 15:00:00,33.4,33.4,33.33,33.34,50100.0,18.3371,18.3371,18.2987,18.3042,50100.0
2008-09-09 15:05:00,33.33,33.4,33.32,33.36,51900.0,18.2987,18.3371,18.2932,18.3151,51900.0
2008-09-09 15:10:00,33.36,33.39,33.24,33.26,96000.0,18.3151,18.3316,18.2493,18.2602,96000.0
2008-09-09 15:15:00,33.26,33.35,33.23,33.28,112900.0,18.2602,18.3096,18.2438,18.2712,112900.0
2008-09-09 15:20:00,33.27,33.43,33.26,33.42,67200.0,18.2657,18.3536,18.2602,18.3481,67200.0
2008-09-09 15:25:00,33.43,33.52,33.41,33.49,88800.0,18.3536,18.403,18.3426,18.3865,88800.0
2008-09-09 15:30:00,33.49,33.61,33.49,33.55,92900.0,18.3865,18.4524,18.3865,18.4194,92900.0
2008-09-09 15:35:00,33.55,33.57,33.48,33.53,45700.0,18.4194,18.4304,18.381,18.4085,45700.0
2008-09-09 15:40:00,33.54,33.55,33.4,33.47,95100.0,18.414,18.4194,18.3371,18.3755,95100.0
2008-09-09 15:45:00,33.47,33.51,33.4,33.42,65800.0,18.3755,18.3975,18.3371,18.3481,65800.0
2008-09-09 15:50:00,33.42,33.46,33.35,33.45,136100.0,18.3481,18.37,18.3096,18.3645,136100.0
2008-09-09 15:55:00,33.45,33.47,33.35,33.4,200600.0,18.3645,18.3755,18.3096,18.3371,200600.0
2008-09-10 09:30:00,33.58,33.71,33.31,33.31,74200.0,18.4359,18.5073,18.2877,18.2877,74200.0
2008-09-10 09:35:00,33.32,33.58,33.29,33.52,39100.0,18.2932,18.4359,18.2767,18.403,39100.0
2008-09-10 09:40:00,33.51,33.7,33.4,33.6,56900.0,18.3975,18.5018,18.3371,18.4469,56900.0
2008-09-10 09:45:00,33.56,33.72,33.54,33.72,28000.0,18.4249,18.5128,18.414,18.5128,28000.0
2008-09-10 09:50:00,33.7,33.81,33.63,33.64,54600.0,18.5018,18.5622,18.4634,18.4689,54600.0
2008-09-10 09:55:00,33.64,33.68,33.57,33.57,33000.0,18.4689,18.4908,18.4304,18.4304,33000.0
2008-09-10 10:00:00,33.56,33.74,33.53,33.72,40600.0,18.4249,18.5238,18.4085,18.5128,40600.0
2008-09-10 10:05:00,33.72,33.74,33.62,33.67,38600.0,18.5128,18.5238,18.4579,18.4853,38600.0
2008-09-10 10:10:00,33.66,33.67,33.48,33.53,35600.0,18.4798,18.4853,18.381,18.4085,35600.0
2008-09-10 10:15:00,33.54,33.57,33.48,33.56,38800.0,18.414,18.4304,18.381,18.4249,38800.0
2008-09-10 10:20:00,33.56,33.7,33.52,33.57,49700.0,18.4249,18.5018,18.403,18.4304,49700.0
2008-09-10 10:25:00,33.56,33.58,33.47,33.52,43200.0,18.4249,18.4359,18.3755,18.403,43200.0
2008-09-10 10:30:00,33.53,33.61,33.48,33.48,54600.0,18.4085,18.4524,18.381,18.381,54600.0
2008-09-10 10:35:00,33.48,33.75,33.44,33.65,73300.0,18.381,18.5293,18.3591,18.4744,73300.0
2008-09-10 10:40:00,33.62,33.65,33.53,33.6,38400.0,18.4579,18.4744,18.4085,18.4469,38400.0
2008-09-10 10:45:00,33.6,33.6,33.39,33.41,37000.0,18.4469,18.4469,18.3316,18.3426,37000.0
2008-09-10 10:50:00,33.42,33.47,33.33,33.35,47100.0,18.3481,18.3755,18.2987,18.3096,47100.0
2008-09-10 10:55:00,33.35,33.35,33.26,33.27,75500.0,18.3096,18.3096,18.2602,18.2657,75500.0
2008-09-10 11:00:00,33.28,33.29,33.16,33.27,71700.0,18.2712,18.2767,18.2053,18.2657,71700.0
2008-09-10 11:05:00,33.27,33.32,33.21,33.24,41800.0,18.2657,18.2932,18.2328,18.2493,41800.0
2008-09-10 11:10:00,33.23,33.25,33.17,33.22,45300.0,18.2438,18.2547,18.2108,18.2383,45300.0
2008-09-10 11:15:00,33.22,33.32,33.22,33.29,37700.0,18.2383,18.2932,18.2383,18.2767,37700.0
2008-09-10 11:20:00,33.28,33.34,33.22,33.25,30700.0,18.2712,18.3042,18.2383,18.2547,30700.0
2008-09-10 11:25:00,33.25,33.25,33.16,33.22,45500.0,18.2547,18.2547,18.2053,18.2383,45500.0
2008-09-10 11:30:00,33.22,33.47,33.21,33.41,55600.0,18.2383,18.3755,18.2328,18.3426,55600.0
2008-09-10 11:35:00,33.41,33.45,33.36,33.38,43000.0,18.3426,18.3645,18.3151,18.3261,43000.0
2008-09-10 11:40:00,33.38,33.53,33.34,33.46,51700.0,18.3261,18.4085,18.3042,18.37,51700.0
2008-09-10 11:45:00,33.46,33.54,33.42,33.53,44300.0,18.37,18.414,18.3481,18.4085,44300.0
2008-09-10 11:50:00,33.53,33.56,33.44,33.47,58000.0,18.4085,18.4249,18.3591,18.3755,58000.0
2008-09-10 11:55:00,33.47,33.54,33.44,33.49,22800.0,18.3755,18.414,18.3591,18.3865,22800.0
2008-09-10 12:00:00,33.49,33.55,33.45,33.51,29400.0,18.3865,18.4194,18.3645,18.3975,29400.0
2008-09-10 12:05:00,33.51,33.68,33.51,33.65,63400.0,18.3975,18.4908,18.3975,18.4744,63400.0
2008-09-10 12:10:00,33.65,33.7,33.59,33.59,43800.0,18.4744,18.5018,18.4414,18.4414,43800.0
2008-09-10 12:15:00,33.59,33.65,33.59,33.63,39300.0,18.4414,18.4744,18.4414,18.4634,39300.0
2008-09-10 12:20:00,33.62,33.67,33.57,33.57,29600.0,18.4579,18.4853,18.4304,18.4304,29600.0
2008-09-10 12:25:00,33.55,33.58,33.46,33.47,19900.0,18.4194,18.4359,18.37,18.3755,19900.0
2008-09-10 12:30:00,33.48,33.58,33.48,33.56,27600.0,18.381,18.4359,18.381,18.4249,27600.0
2008-09-10 12:35:00,33.56,33.63,33.54,33.57,30900.0,18.4249,18.4634,18.414,18.4304,30900.0
2008-09-10 12:40:00,33.58,33.65,33.58,33.58,22000.0,18.4359,18.4744,18.4359,18.4359,22000.0
2008-09-10 12:45:00,33.59,33.61,33.55,33.59,14100.0,18.4414,18.4524,18.4194,18.4414,14100.0
2008-09-10 12:50:00,33.6,33.6,33.54,33.57,17500.0,18.4469,18.4469,18.414,18.4304,17500.0
2008-09-10 12:55:00,33.56,33.66,33.53,33.59,33700.0,18.4249,18.4798,18.4085,18.4414,33700.0
2008-09-10 13:00:00,33.59,33.65,33.59,33.62,20500.0,18.4414,18.4744,18.4414,18.4579,20500.0
2008-09-10 13:05:00,33.61,33.63,33.48,33.48,27900.0,18.4524,18.4634,18.381,18.381,27900.0
2008-09-10 13:10:00,33.49,33.53,33.46,33.47,35600.0,18.3865,18.4085,18.37,18.3755,35600.0
2008-09-10 13:15:00,33.47,33.49,33.43,33.45,29600.0,18.3755,18.3865,18.3536,18.3645,29600.0
2008-09-10 13:20:00,33.46,33.47,33.42,33.46,18300.0,18.37,18.3755,18.3481,18.37,18300.0
2008-09-10 13:25:00,33.46,33.47,33.42,33.42,16800.0,18.37,18.3755,18.3481,18.3481,16800.0
2008-09-10 13:30:00,33.41,33.41,33.35,33.37,34500.0,18.3426,18.3426,18.3096,18.3206,34500.0
2008-09-10 13:35:00,33.37,33.43,33.35,33.4,49300.0,18.3206,18.3536,18.3096,18.3371,49300.0
2008-09-10 13:40:00,33.41,33.41,33.34,33.38,48200.0,18.3426,18.3426,18.3042,18.3261,48200.0
2008-09-10 13:45:00,33.38,33.4,33.32,33.35,46300.0,18.3261,18.3371,18.2932,18.3096,46300.0
2008-09-10 13:50:00,33.35,33.39,33.28,33.32,42200.0,18.3096,18.3316,18.2712,18.2932,42200.0
2008-09-10 13:55:00,33.31,33.34,33.24,33.24,44100.0,18.2877,18.3042,18.2493,18.2493,44100.0
2008-09-10 14:00:00,33.25,33.36,33.25,33.29,38900.0,18.2547,18.3151,18.2547,18.2767,38900.0
2008-09-10 14:05:00,33.29,33.41,33.26,33.41,26700.0,18.2767,18.3426,18.2602,18.3426,26700.0
2008-09-10 14:10:00,33.39,33.46,33.39,33.44,28300.0,18.3316,18.37,18.3316,18.3591,28300.0
2008-09-10 14:15:00,33.45,33.58,33.45,33.55,57000.0,18.3645,18.4359,18.3645,18.4194,57000.0
2008-09-10 14:20:00,33.54,33.6,33.51,33.57,42000.0,18.414,18.4469,18.3975,18.4304,42000.0
2008-09-10 14:25:00,33.58,33.64,33.56,33.57,41900.0,18.4359,18.4689,18.4249,18.4304,41900.0
2008-09-10 14:30:00,33.57,33.72,33.56,33.69,49500.0,18.4304,18.5128,18.4249,18.4963,49500.0
2008-09-10 14:35:00,33.71,33.71,33.59,33.62,29300.0,18.5073,18.5073,18.4414,18.4579,29300.0
2008-09-10 14:40:00,33.63,33.64,33.58,33.61,12600.0,18.4634,18.4689,18.4359,18.4524,12600.0
2008-09-10 14:45:00,33.61,33.67,33.59,33.67,13300.0,18.4524,18.4853,18.4414,18.4853,13300.0
2008-09-10 14:50:00,33.66,33.66,33.55,33.56,16300.0,18.4798,18.4798,18.4194,18.4249,16300.0
2008-09-10 14:55:00,33.54,33.55,33.47,33.52,43000.0,18.414,18.4194,18.3755,18.403,43000.0
2008-09-10 15:00:00,33.52,33.61,33.52,33.61,50200.0,18.403,18.4524,18.403,18.4524,50200.0
2008-09-10 15:05:00,33.61,33.71,33.61,33.69,83000.0,18.4524,18.5073,18.4524,18.4963,83000.0
2008-09-10 15:10:00,33.69,33.72,33.63,33.71,44300.0,18.4963,18.5128,18.4634,18.5073,44300.0
2008-09-10 15:15:00,33.71,33.84,33.71,33.75,101200.0,18.5073,18.5787,18.5073,18.5293,101200.0
2008-09-10 15:20:00,33.75,33.76,33.7,33.72,56200.0,18.5293,18.5347,18.5018,18.5128,56200.0
2008-09-10 15:25:00,33.71,33.74,33.7,33.73,95100.0,18.5073,18.5238,18.5018,18.5183,95100.0
2008-09-10 15:30:00,33.73,33.77,33.67,33.68,72600.0,18.5183,18.5402,18.4853,18.4908,72600.0
2008-09-10 15:35:00,33.68,33.69,33.53,33.57,149600.0,18.4908,18.4963,18.4085,18.4304,149600.0
2008-09-10 15:40:00,33.57,33.66,33.56,33.66,140100.0,18.4304,18.4798,18.4249,18.4798,140100.0
2008-09-10 15:45:00,33.66,33.68,33.59,33.68,135000.0,18.4798,18.4908,18.4414,18.4908,135000.0
2008-09-10 15:50:00,33.67,33.76,33.67,33.72,187600.0,18.4853,18.5347,18.4853,18.5128,187600.0
2008-09-10 15:55:00,33.72,33.74,33.62,33.66,247400.0,18.5128,18.5238,18.4579,18.4798,247400.0
2008-09-11 09:30:00,33.13,33.33,32.88,33.14,78800.0,18.1889,18.2987,18.0516,18.1944,78800.0
2008-09-11 09:35:00,33.14,33.33,32.95,33.07,48400.0,18.1944,18.2987,18.09,18.1559,48400.0
2008-09-11 09:40:00,33.07,33.08,32.72,32.81,60600.0,18.1559,18.1614,17.9638,18.0132,60600.0
2008-09-11 09:45:00,32.81,32.92,32.73,32.87,52600.0,18.0132,18.0736,17.9693,18.0461,52600.0
2008-09-11 09:50:00,32.9,33.13,32.89,32.96,62800.0,18.0626,18.1889,18.0571,18.0955,62800.0
2008-09-11 09:55:00,32.94,32.99,32.79,32.84,76000.0,18.0845,18.112,18.0022,18.0296,76000.0
2008-09-11 10:00:00,32.85,33.3,32.84,33.12,108100.0,18.0351,18.2822,18.0296,18.1834,108100.0
2008-09-11 10:05:00,33.12,33.15,33.0,33.13,69400.0,18.1834,18.1998,18.1175,18.1889,69400.0
2008-09-11 10:10:00,33.12,33.22,33.02,33.12,102200.0,18.1834,18.2383,18.1285,18.1834,102200.0
2008-09-11 10:15:00,33.12,33.2,32.99,33.03,70600.0,18.1834,18.2273,18.112,18.134,70600.0
2008-09-11 10:20:00,33.04,33.27,32.98,33.25,44100.0,18.1395,18.2657,18.1065,18.2547,44100.0
2008-09-11 10:25:00,33.24,33.31,33.15,33.19,76900.0,18.2493,18.2877,18.1998,18.2218,76900.0
2008-09-11 10:30:00,33.19,33.29,33.18,33.23,78400.0,18.2218,18.2767,18.2163,18.2438,78400.0
2008-09-11 10:35:00,33.22,33.36,33.2,33.33,59000.0,18.2383,18.3151,18.2273,18.2987,59000.0
2008-09-11 10:40:00,33.33,33.47,33.32,33.37,58800.0,18.2987,18.3755,18.2932,18.3206,58800.0
2008-09-11 10:45:00,33.37,33.46,33.32,33.44,49600.0,18.3206,18.37,18.2932,18.3591,49600.0
2008-09-11 10:50:00,33.44,33.62,33.42,33.58,63500.0,18.3591,18.4579,18.3481,18.4359,63500.0
2008-09-11 10:55:00,33.58,33.6,33.48,33.57,51500.0,18.4359,18.4469,18.381,18.4304,51500.0
2008-09-11 11:00:00,33.58,33.62,33.51,33.51,44900.0,18.4359,18.4579,18.3975,18.3975,44900.0
2008-09-11 11:05:00,33.51,33.61,33.39,33.39,89700.0,18.3975,18.4524,18.3316,18.3316,89700.0
2008-09-11 11:10:00,33.4,33.4,33.32,33.34,115100.0,18.3371,18.3371,18.2932,18.3042,115100.0
2008-09-11 11:15:00,33.34,33.35,33.17,33.17,54800.0,18.3042,18.3096,18.2108,18.2108,54800.0
2008-09-11 11:20:00,33.18,33.18,33.08,33.1,87000.0,18.2163,18.2163,18.1614,18.1724,87000.0
2008-09-11 11:25:00,33.1,33.15,33.06,33.15,62300.0,18.1724,18.1998,18.1504,18.1998,62300.0
2008-09-11 11:30:00,33.15,33.29,33.14,33.19,76500.0,18.1998,18.2767,18.1944,18.2218,76500.0
2008-09-11 11:35:00,33.21,33.26,33.13,33.17,87700.0,18.2328,18.2602,18.1889,18.2108,87700.0
2008-09-11 11:40:00,33.18,33.38,33.17,33.34,47000.0,18.2163,18.3261,18.2108,18.3042,47000.0
2008-09-11 11:45:00,33.34,33.34,33.14,33.2,48400.0,18.3042,18.3042,18.1944,18.2273,48400.0
2008-09-11 11:50:00,33.21,33.33,33.21,33.28,35200.0,18.2328,18.2987,18.2328,18.2712,35200.0
2008-09-11 11:55:00,33.28,33.31,33.18,33.28,20200.0,18.2712,18.2877,18.2163,18.2712,20200.0
2008-09-11 12:00:00,33.3,33.45,33.25,33.28,69900.0,18.2822,18.3645,18.2547,18.2712,69900.0
2008-09-11 12:05:00,33.26,33.28,33.13,33.14,43500.0,18.2602,18.2712,18.1889,18.1944,43500.0
2008-09-11 12:10:00,33.16,33.18,33.14,33.15,21700.0,18.2053,18.2163,18.1944,18.1998,21700.0
2008-09-11 12:15:00,33.14,33.18,33.1,33.1,24300.0,18.1944,18.2163,18.1724,18.1724,24300.0
2008-09-11 12:20:00,33.11,33.16,33.1,33.11,18700.0,18.1779,18.2053,18.1724,18.1779,18700.0
2008-09-11 12:25:00,33.11,33.12,33.01,33.03,48800.0,18.1779,18.1834,18.123,18.134,48800.0
2008-09-11 12:30:00,33.03,33.07,32.93,33.06,59900.0,18.134,18.1559,18.0791,18.1504,59900.0
2008-09-11 12:35:00,33.08,33.09,32.94,33.0,55800.0,18.1614,18.1669,18.0845,18.1175,55800.0
2008-09-11 12:40:00,33.0,33.04,32.93,33.0,35800.0,18.1175,18.1395,18.0791,18.1175,35800.0
2008-09-11 12:45:00,33.01,33.08,33.0,33.02,41400.0,18.123,18.1614,18.1175,18.1285,41400.0
2008-09-11 12:50:00,33.03,33.15,33.03,33.11,29500.0,18.134,18.1998,18.134,18.1779,29500.0
2008-09-11 12:55:00,33.12,33.12,33.03,33.07,36200.0,18.1834,18.1834,18.134,18.1559,36200.0
2008-09-11 13:00:00,33.06,33.09,32.98,33.02,26600.0,18.1504,18.1669,18.1065,18.1285,26600.0
2008-09-11 13:05:00,33.01,33.02,32.85,32.88,31800.0,18.123,18.1285,18.0351,18.0516,31800.0
2008-09-11 13:10:00,32.87,32.89,32.78,32.82,36200.0,18.0461,18.0571,17.9967,18.0187,36200.0
2008-09-11 13:15:00,32.81,32.9,32.75,32.84,60600.0,18.0132,18.0626,17.9802,18.0296,60600.0
2008-09-11 13:20:00,32.84,32.86,32.67,32.7,81900.0,18.0296,18.0406,17.9363,17.9528,81900.0
2008-09-11 13:25:00,32.7,32.84,32.7,32.83,48600.0,17.9528,18.0296,17.9528,18.0242,48600.0
2008-09-11 13:30:00,32.85,32.89,32.8,32.81,42800.0,18.0351,18.0571,18.0077,18.0132,42800.0
2008-09-11 13:35:00,32.81,32.91,32.81,32.86,33000.0,18.0132,18.0681,18.0132,18.0406,33000.0
2008-09-11 13:40:00,32.86,32.87,32.81,32.85,36300.0,18.0406,18.0461,18.0132,18.0351,36300.0
2008-09-11 13:45:00,32.85,32.85,32.74,32.8,26600.0,18.0351,18.0351,17.9747,18.0077,26600.0
2008-09-11 13:50:00,32.81,32.97,32.79,32.93,70300.0,18.0132,18.101,18.0022,18.0791,70300.0
2008-09-11 13:55:00,32.93,32.94,32.89,32.9,33100.0,18.0791,18.0845,18.0571,18.0626,33100.0
2008-09-11 14:00:00,32.9,32.95,32.85,32.95,65300.0,18.0626,18.09,18.0351,18.09,65300.0
2008-09-11 14:05:00,32.96,33.01,32.93,32.98,48100.0,18.0955,18.123,18.0791,18.1065,48100.0
2008-09-11 14:10:00,32.96,32.96,32.85,32.87,56700.0,18.0955,18.0955,18.0351,18.0461,56700.0
2008-09-11 14:15:00,32.87,32.93,32.87,32.93,66500.0,18.0461,18.0791,18.0461,18.0791,66500.0
2008-09-11 14:20:00,32.93,33.07,32.93,33.04,64100.0,18.0791,18.1559,18.0791,18.1395,64100.0
2008-09-11 14:25:00,33.04,33.04,32.98,33.02,51900.0,18.1395,18.1395,18.1065,18.1285,51900.0
2008-09-11 14:30:00,33.02,33.04,32.92,32.93,47000.0,18.1285,18.1395,18.0736,18.0791,47000.0
2008-09-11 14:35:00,32.92,32.95,32.88,32.95,50100.0,18.0736,18.09,18.0516,18.09,50100.0
2008-09-11 14:40:00,32.95,32.98,32.85,32.98,129600.0,18.09,18.1065,18.0351,18.1065,129600.0
2008-09-11 14:45:00,32.98,33.16,32.98,33.1,85200.0,18.1065,18.2053,18.1065,18.1724,85200.0
2008-09-11 14:50:00,33.11,33.14,33.05,33.14,53900.0,18.1779,18.1944,18.1449,18.1944,53900.0
2008-09-11 14:55:00,33.14,33.17,33.06,33.08,107400.0,18.1944,18.2108,18.1504,18.1614,107400.0
2008-09-11 15:00:00,33.08,33.16,33.08,33.11,109000.0,18.1614,18.2053,18.1614,18.1779,109000.0
2008-09-11 15:05:00,33.12,33.23,33.12,33.19,33200.0,18.1834,18.2438,18.1834,18.2218,33200.0
2008-09-11 15:10:00,33.2,33.25,33.17,33.18,43900.0,18.2273,18.2547,18.2108,18.2163,43900.0
2008-09-11 15:15:00,33.18,33.2,33.0,33.01,95800.0,18.2163,18.2273,18.1175,18.123,95800.0
2008-09-11 15:20:00,33.01,33.05,32.95,33.0,96800.0,18.123,18.1449,18.09,18.1175,96800.0
2008-09-11 15:25:00,33.0,33.04,32.87,32.9,74800.0,18.1175,18.1395,18.0461,18.0626,74800.0
2008-09-11 15:30:00,32.9,32.9,32.8,32.86,68700.0,18.0626,18.0626,18.0077,18.0406,68700.0
2008-09-11 15:35:00,32.87,32.9,32.81,32.9,45100.0,18.0461,18.0626,18.0132,18.0626,45100.0
2008-09-11 15:40:00,32.89,32.98,32.86,32.97,90700.0,18.0571,18.1065,18.0406,18.101,90700.0
2008-09-11 15:45:00,32.96,33.03,32.92,32.97,108500.0,18.0955,18.134,18.0736,18.101,108500.0
2008-09-11 15:50:00,32.98,33.1,32.97,33.06,148800.0,18.1065,18.1724,18.101,18.1504,148800.0
2008-09-11 15:55:00,33.07,33.2,33.06,33.16,246300.0,18.1559,18.2273,18.1504,18.2053,246300.0
2008-09-12 09:30:00,33.03,33.05,32.8,32.94,72400.0,18.134,18.1449,18.0077,18.0845,72400.0
2008-09-12 09:35:00,32.93,32.97,32.6,32.62,42800.0,18.0791,18.101,17.8979,17.9089,42800.0
2008-09-12 09:40:00,32.61,32.82,32.6,32.82,44000.0,17.9034,18.0187,17.8979,18.0187,44000.0
2008-09-12 09:45:00,32.82,32.82,32.6,32.62,53300.0,18.0187,18.0187,17.8979,17.9089,53300.0
2008-09-12 09:50:00,32.61,32.63,32.45,32.49,94000.0,17.9034,17.9144,17.8155,17.8375,94000.0
2008-09-12 09:55:00,32.47,32.62,32.37,32.37,108200.0,17.8265,17.9089,17.7716,17.7716,108200.0
2008-09-12 10:00:00,32.37,32.42,32.33,32.33,60900.0,17.7716,17.7991,17.7497,17.7497,60900.0
2008-09-12 10:05:00,32.34,32.46,32.34,32.44,45500.0,17.7551,17.821,17.7551,17.81,45500.0
2008-09-12 10:10:00,32.43,32.43,32.24,32.31,82000.0,17.8046,17.8046,17.7002,17.7387,82000.0
2008-09-12 10:15:00,32.3,32.48,32.29,32.47,65200.0,17.7332,17.832,17.7277,17.8265,65200.0
2008-09-12 10:20:00,32.48,32.55,32.43,32.54,65600.0,17.832,17.8704,17.8046,17.8649,65600.0
2008-09-12 10:25:00,32.54,32.6,32.39,32.44,97400.0,17.8649,17.8979,17.7826,17.81,97400.0
2008-09-12 10:30:00,32.43,32.5,32.38,32.46,56700.0,17.8046,17.843,17.7771,17.821,56700.0
2008-09-12 10:35:00,32.46,32.47,32.39,32.45,24500.0,17.821,17.8265,17.7826,17.8155,24500.0
2008-09-12 10:40:00,32.45,32.63,32.45,32.63,49800.0,17.8155,17.9144,17.8155,17.9144,49800.0
2008-09-12 10:45:00,32.61,32.63,32.54,32.55,44600.0,17.9034,17.9144,17.8649,17.8704,44600.0
2008-09-12 10:50:00,32.55,32.62,32.53,32.54,24200.0,17.8704,17.9089,17.8595,17.8649,24200.0
2008-09-12 10:55:00,32.54,32.59,32.47,32.56,25300.0,17.8649,17.8924,17.8265,17.8759,25300.0
2008-09-12 11:00:00,32.58,32.68,32.58,32.59,35200.0,17.8869,17.9418,17.8869,17.8924,35200.0
2008-09-12 11:05:00,32.6,32.6,32.46,32.52,25100.0,17.8979,17.8979,17.821,17.854,25100.0
2008-09-12 11:10:00,32.52,32.65,32.47,32.65,31700.0,17.854,17.9253,17.8265,17.9253,31700.0
2008-09-12 11:15:00,32.66,32.89,32.64,32.88,81800.0,17.9308,18.0571,17.9198,18.0516,81800.0
2008-09-12 11:20:00,32.88,33.13,32.88,33.13,110600.0,18.0516,18.1889,18.0516,18.1889,110600.0
2008-09-12 11:25:00,33.12,33.13,32.92,32.97,78100.0,18.1834,18.1889,18.0736,18.101,78100.0
2008-09-12 11:30:00,32.96,32.96,32.9,32.95,38500.0,18.0955,18.0955,18.0626,18.09,38500.0
2008-09-12 11:35:00,32.96,32.98,32.9,32.9,24700.0,18.0955,18.1065,18.0626,18.0626,24700.0
2008-09-12 11:40:00,32.9,32.92,32.8,32.84,38900.0,18.0626,18.0736,18.0077,18.0296,38900.0
2008-09-12 11:45:00,32.84,32.87,32.79,32.84,33100.0,18.0296,18.0461,18.0022,18.0296,33100.0
2008-09-12 11:50:00,32.83,32.86,32.73,32.74,27000.0,18.0242,18.0406,17.9693,17.9747,27000.0
2008-09-12 11:55:00,32.75,32.82,32.69,32.82,30200.0,17.9802,18.0187,17.9473,18.0187,30200.0
2008-09-12 12:00:00,32.82,32.89,32.8,32.83,26700.0,18.0187,18.0571,18.0077,18.0242,26700.0
2008-09-12 12:05:00,32.84,32.9,32.83,32.89,32500.0,18.0296,18.0626,18.0242,18.0571,32500.0
2008-09-12 12:10:00,32.89,32.94,32.86,32.87,30300.0,18.0571,18.0845,18.0406,18.0461,30300.0
2008-09-12 12:15:00,32.87,32.95,32.85,32.94,23400.0,18.0461,18.09,18.0351,18.0845,23400.0
2008-09-12 12:20:00,32.95,32.96,32.88,32.89,30500.0,18.09,18.0955,18.0516,18.0571,30500.0
2008-09-12 12:25:00,32.88,32.9,32.77,32.87,52900.0,18.0516,18.0626,17.9912,18.0461,52900.0
2008-09-12 12:30:00,32.87,32.88,32.79,32.8,33600.0,18.0461,18.0516,18.0022,18.0077,33600.0
2008-09-12 12:35:00,32.8,32.85,32.78,32.81,21600.0,18.0077,18.0351,17.9967,18.0132,21600.0
2008-09-12 12:40:00,32.81,32.84,32.75,32.75,21700.0,18.0132,18.0296,17.9802,17.9802,21700.0
2008-09-12 12:45:00,32.75,32.75,32.51,32.56,76400.0,17.9802,17.9802,17.8485,17.8759,76400.0
2008-09-12 12:50:00,32.55,32.57,32.47,32.47,53100.0,17.8704,17.8814,17.8265,17.8265,53100.0
2008-09-12 12:55:00,32.47,32.54,32.46,32.52,40900.0,17.8265,17.8649,17.821,17.854,40900.0
2008-09-12 13:00:00,32.51,32.56,32.5,32.55,61300.0,17.8485,17.8759,17.843,17.8704,61300.0
2008-09-12 13:05:00,32.55,32.55,32.43,32.46,49700.0,17.8704,17.8704,17.8046,17.821,49700.0
2008-09-12 13:10:00,32.47,32.49,32.4,32.42,49100.0,17.8265,17.8375,17.7881,17.7991,49100.0
2008-09-12 13:15:00,32.43,32.51,32.43,32.5,58900.0,17.8046,17.8485,17.8046,17.843,58900.0
2008-09-12 13:20:00,32.49,32.53,32.44,32.47,71500.0,17.8375,17.8595,17.81,17.8265,71500.0
2008-09-12 13:25:00,32.47,32.68,32.47,32.66,46600.0,17.8265,17.9418,17.8265,17.9308,46600.0
2008-09-12 13:30:00,32.66,32.69,32.62,32.62,24000.0,17.9308,17.9473,17.9089,17.9089,24000.0
2008-09-12 13:35:00,32.61,32.71,32.6,32.63,33000.0,17.9034,17.9583,17.8979,17.9144,33000.0
2008-09-12 13:40:00,32.63,32.7,32.52,32.7,43600.0,17.9144,17.9528,17.854,17.9528,43600.0
2008-09-12 13:45:00,32.71,32.77,32.67,32.76,39300.0,17.9583,17.9912,17.9363,17.9857,39300.0
2008-09-12 13:50:00,32.76,32.79,32.72,32.77,26200.0,17.9857,18.0022,17.9638,17.9912,26200.0
2008-09-12 13:55:00,32.76,32.79,32.7,32.78,25300.0,17.9857,18.0022,17.9528,17.9967,25300.0
2008-09-12 14:00:00,32.77,32.8,32.61,32.64,36900.0,17.9912,18.0077,17.9034,17.9198,36900.0
2008-09-12 14:05:00,32.64,32.67,32.63,32.67,20400.0,17.9198,17.9363,17.9144,17.9363,20400.0
2008-09-12 14:10:00,32.67,32.77,32.67,32.74,20400.0,17.9363,17.9912,17.9363,17.9747,20400.0
2008-09-12 14:15:00,32.75,32.77,32.73,32.75,21300.0,17.9802,17.9912,17.9693,17.9802,21300.0
2008-09-12 14:20:00,32.75,32.91,32.74,32.85,48800.0,17.9802,18.0681,17.9747,18.0351,48800.0
2008-09-12 14:25:00,32.85,32.85,32.7,32.73,34000.0,18.0351,18.0351,17.9528,17.9693,34000.0
2008-09-12 14:30:00,32.74,32.74,32.67,32.7,18000.0,17.9747,17.9747,17.9363,17.9528,18000.0
2008-09-12 14:35:00,32.71,32.82,32.69,32.82,18900.0,17.9583,18.0187,17.9473,18.0187,18900.0
2008-09-12 14:40:00,32.82,32.89,32.81,32.85,19700.0,18.0187,18.0571,18.0132,18.0351,19700.0
2008-09-12 14:45:00,32.84,32.91,32.81,32.9,33800.0,18.0296,18.0681,18.0132,18.0626,33800.0
2008-09-12 14:50:00,32.91,32.92,32.82,32.89,41500.0,18.0681,18.0736,18.0187,18.0571,41500.0
2008-09-12 14:55:00,32.89,33.05,32.89,33.03,57400.0,18.0571,18.1449,18.0571,18.134,57400.0
2008-09-12 15:00:00,33.04,33.07,32.94,32.95,73900.0,18.1395,18.1559,18.0845,18.09,73900.0
2008-09-12 15:05:00,32.96,33.03,32.92,32.95,33400.0,18.0955,18.134,18.0736,18.09,33400.0
2008-09-12 15:10:00,32.95,33.05,32.93,33.04,31600.0,18.09,18.1449,18.0791,18.1395,31600.0
2008-09-12 15:15:00,33.04,33.08,32.93,32.93,52200.0,18.1395,18.1614,18.0791,18.0791,52200.0
2008-09-12 15:20:00,32.91,32.97,32.88,32.97,42900.0,18.0681,18.101,18.0516,18.101,42900.0
2008-09-12 15:25:00,32.97,32.97,32.84,32.92,46600.0,18.101,18.101,18.0296,18.0736,46600.0
2008-09-12 15:30:00,32.92,32.98,32.9,32.91,42200.0,18.0736,18.1065,18.0626,18.0681,42200.0
2008-09-12 15:35:00,32.91,32.92,32.8,32.85,61600.0,18.0681,18.0736,18.0077,18.0351,61600.0
2008-09-12 15:40:00,32.85,32.96,32.85,32.91,40100.0,18.0351,18.0955,18.0351,18.0681,40100.0
2008-09-12 15:45:00,32.91,32.93,32.84,32.85,49900.0,18.0681,18.0791,18.0296,18.0351,49900.0
2008-09-12 15:50:00,32.85,32.94,32.85,32.93,79400.0,18.0351,18.0845,18.0351,18.0791,79400.0
2008-09-12 15:55:00,32.94,33.17,32.91,32.91,221700.0,18.0845,18.2108,18.0681,18.0681,221700.0
2008-09-15 09:30:00,32.42,32.99,32.19,32.75,81000.0,17.7991,18.112,17.6728,17.9802,81000.0
2008-09-15 09:35:00,32.77,32.82,32.24,32.6,96600.0,17.9912,18.0187,17.7002,17.8979,96600.0
2008-09-15 09:40:00,32.6,33.31,32.6,33.19,66900.0,17.8979,18.2877,17.8979,18.2218,66900.0
2008-09-15 09:45:00,33.19,33.28,33.07,33.13,62100.0,18.2218,18.2712,18.1559,18.1889,62100.0
2008-09-15 09:50:00,33.09,33.09,32.6,32.65,127100.0,18.1669,18.1669,17.8979,17.9253,127100.0
2008-09-15 09:55:00,32.66,32.69,32.5,32.68,87400.0,17.9308,17.9473,17.843,17.9418,87400.0
2008-09-15 10:00:00,32.66,32.92,32.65,32.88,72900.0,17.9308,18.0736,17.9253,18.0516,72900.0
2008-09-15 10:05:00,32.88,32.88,32.74,32.84,53500.0,18.0516,18.0516,17.9747,18.0296,53500.0
2008-09-15 10:10:00,32.85,32.97,32.79,32.88,106300.0,18.0351,18.101,18.0022,18.0516,106300.0
2008-09-15 10:15:00,32.86,32.98,32.86,32.94,47200.0,18.0406,18.1065,18.0406,18.0845,47200.0
2008-09-15 10:20:00,32.93,33.01,32.84,32.88,41200.0,18.0791,18.123,18.0296,18.0516,41200.0
2008-09-15 10:25:00,32.88,33.01,32.87,32.92,39100.0,18.0516,18.123,18.0461,18.0736,39100.0
2008-09-15 10:30:00,32.92,33.11,32.84,33.05,42500.0,18.0736,18.1779,18.0296,18.1449,42500.0
2008-09-15 10:35:00,33.06,33.12,32.93,32.98,64200.0,18.1504,18.1834,18.0791,18.1065,64200.0
2008-09-15 10:40:00,33.0,33.03,32.92,32.98,29200.0,18.1175,18.134,18.0736,18.1065,29200.0
2008-09-15 10:45:00,32.98,33.03,32.87,33.02,40000.0,18.1065,18.134,18.0461,18.1285,40000.0
2008-09-15 10:50:00,32.99,33.19,32.96,33.14,48000.0,18.112,18.2218,18.0955,18.1944,48000.0
2008-09-15 10:55:00,33.13,33.24,33.07,33.22,117800.0,18.1889,18.2493,18.1559,18.2383,117800.0
2008-09-15 11:00:00,33.22,33.26,33.01,33.01,85200.0,18.2383,18.2602,18.123,18.123,85200.0
2008-09-15 11:05:00,33.01,33.02,32.9,33.01,34900.0,18.123,18.1285,18.0626,18.123,34900.0
2008-09-15 11:10:00,33.01,33.01,32.94,32.97,74300.0,18.123,18.123,18.0845,18.101,74300.0
2008-09-15 11:15:00,32.97,33.0,32.91,33.0,22900.0,18.101,18.1175,18.0681,18.1175,22900.0
2008-09-15 11:20:00,33.0,33.04,32.85,32.86,50000.0,18.1175,18.1395,18.0351,18.0406,50000.0
2008-09-15 11:25:00,32.85,32.86,32.76,32.79,35600.0,18.0351,18.0406,17.9857,18.0022,35600.0
2008-09-15 11:30:00,32.77,33.03,32.74,33.0,51100.0,17.9912,18.134,17.9747,18.1175,51100.0
2008-09-15 11:35:00,33.0,33.05,32.97,33.04,45300.0,18.1175,18.1449,18.101,18.1395,45300.0
2008-09-15 11:40:00,33.03,33.03,32.95,32.97,77100.0,18.134,18.134,18.09,18.101,77100.0
2008-09-15 11:45:00,32.95,33.05,32.93,33.03,27700.0,18.09,18.1449,18.0791,18.134,27700.0
2008-09-15 11:50:00,33.03,33.05,32.9,32.93,40800.0,18.134,18.1449,18.0626,18.0791,40800.0
2008-09-15 11:55:00,32.91,32.97,32.83,32.94,66500.0,18.0681,18.101,18.0242,18.0845,66500.0
2008-09-15 12:00:00,32.92,33.08,32.9,33.05,38800.0,18.0736,18.1614,18.0626,18.1449,38800.0
2008-09-15 12:05:00,33.04,33.09,32.95,32.95,33700.0,18.1395,18.1669,18.09,18.09,33700.0
2008-09-15 12:10:00,32.94,33.14,32.94,33.03,54600.0,18.0845,18.1944,18.0845,18.134,54600.0
2008-09-15 12:15:00,33.04,33.11,32.96,33.1,52600.0,18.1395,18.1779,18.0955,18.1724,52600.0
2008-09-15 12:20:00,33.1,33.2,33.0,33.04,39000.0,18.1724,18.2273,18.1175,18.1395,39000.0
2008-09-15 12:25:00,33.01,33.06,32.99,33.05,23000.0,18.123,18.1504,18.112,18.1449,23000.0
2008-09-15 12:30:00,33.05,33.09,33.0,33.03,12800.0,18.1449,18.1669,18.1175,18.134,12800.0
2008-09-15 12:35:00,33.04,33.04,32.99,32.99,57900.0,18.1395,18.1395,18.112,18.112,57900.0
2008-09-15 12:40:00,33.01,33.03,32.99,33.03,15300.0,18.123,18.134,18.112,18.134,15300.0
2008-09-15 12:45:00,33.03,33.18,33.0,33.09,43300.0,18.134,18.2163,18.1175,18.1669,43300.0
2008-09-15 12:50:00,33.07,33.12,33.03,33.11,37300.0,18.1559,18.1834,18.134,18.1779,37300.0
2008-09-15 12:55:00,33.1,33.17,33.08,33.08,42600.0,18.1724,18.2108,18.1614,18.1614,42600.0
2008-09-15 13:00:00,33.09,33.12,33.09,33.11,33700.0,18.1669,18.1834,18.1669,18.1779,33700.0
2008-09-15 13:05:00,33.12,33.15,33.07,33.07,36900.0,18.1834,18.1998,18.1559,18.1559,36900.0
2008-09-15 13:10:00,33.08,33.13,33.05,33.06,32900.0,18.1614,18.1889,18.1449,18.1504,32900.0
2008-09-15 13:15:00,33.06,33.11,33.05,33.11,36200.0,18.1504,18.1779,18.1449,18.1779,36200.0
2008-09-15 13:20:00,33.11,33.11,33.04,33.06,31100.0,18.1779,18.1779,18.1395,18.1504,31100.0
2008-09-15 13:25:00,33.06,33.09,32.91,32.91,43800.0,18.1504,18.1669,18.0681,18.0681,43800.0
2008-09-15 13:30:00,32.91,32.96,32.85,32.86,27900.0,18.0681,18.0955,18.0351,18.0406,27900.0
2008-09-15 13:35:00,32.86,32.88,32.79,32.85,59200.0,18.0406,18.0516,18.0022,18.0351,59200.0
2008-09-15 13:40:00,32.85,32.88,32.77,32.79,88300.0,18.0351,18.0516,17.9912,18.0022,88300.0
2008-09-15 13:45:00,32.8,32.81,32.7,32.81,83100.0,18.0077,18.0132,17.9528,18.0132,83100.0
2008-09-15 13:50:00,32.8,32.83,32.77,32.79,48800.0,18.0077,18.0242,17.9912,18.0022,48800.0
2008-09-15 13:55:00,32.79,32.81,32.75,32.78,36800.0,18.0022,18.0132,17.9802,17.9967,36800.0
2008-09-15 14:00:00,32.78,32.84,32.74,32.76,34600.0,17.9967,18.0296,17.9747,17.9857,34600.0
2008-09-15 14:05:00,32.75,32.78,32.75,32.78,35500.0,17.9802,17.9967,17.9802,17.9967,35500.0
2008-09-15 14:10:00,32.78,32.86,32.78,32.82,25200.0,17.9967,18.0406,17.9967,18.0187,25200.0
2008-09-15 14:15:00,32.82,32.99,32.82,32.88,34500.0,18.0187,18.112,18.0187,18.0516,34500.0
2008-09-15 14:20:00,32.87,32.96,32.87,32.95,27900.0,18.0461,18.0955,18.0461,18.09,27900.0
2008-09-15 14:25:00,32.95,32.97,32.85,32.85,22000.0,18.09,18.101,18.0351,18.0351,22000.0
2008-09-15 14:30:00,32.86,32.94,32.84,32.9,15300.0,18.0406,18.0845,18.0296,18.0626,15300.0
2008-09-15 14:35:00,32.89,32.97,32.88,32.92,25100.0,18.0571,18.101,18.0516,18.0736,25100.0
2008-09-15 14:40:00,32.91,32.91,32.75,32.8,57600.0,18.0681,18.0681,17.9802,18.0077,57600.0
2008-09-15 14:45:00,32.78,32.81,32.72,32.74,54100.0,17.9967,18.0132,17.9638,17.9747,54100.0
2008-09-15 14:50:00,32.74,32.82,32.72,32.76,37400.0,17.9747,18.0187,17.9638,17.9857,37400.0
2008-09-15 14:55:00,32.76,32.79,32.7,32.7,17800.0,17.9857,18.0022,17.9528,17.9528,17800.0
2008-09-15 15:00:00,32.69,32.7,32.55,32.6,33700.0,17.9473,17.9528,17.8704,17.8979,33700.0
2008-09-15 15:05:00,32.59,32.62,32.48,32.57,64700.0,17.8924,17.9089,17.832,17.8814,64700.0
2008-09-15 15:10:00,32.57,32.62,32.5,32.58,84700.0,17.8814,17.9089,17.843,17.8869,84700.0
2008-09-15 15:15:00,32.58,32.59,32.52,32.55,29400.0,17.8869,17.8924,17.854,17.8704,29400.0
2008-09-15 15:20:00,32.55,32.55,32.42,32.44,63500.0,17.8704,17.8704,17.7991,17.81,63500.0
2008-09-15 15:25:00,32.45,32.51,32.37,32.46,83900.0,17.8155,17.8485,17.7716,17.821,83900.0
2008-09-15 15:30:00,32.47,32.72,32.45,32.59,134100.0,17.8265,17.9638,17.8155,17.8924,134100.0
2008-09-15 15:35:00,32.59,32.66,32.5,32.61,62600.0,17.8924,17.9308,17.843,17.9034,62600.0
2008-09-15 15:40:00,32.6,32.66,32.49,32.58,98600.0,17.8979,17.9308,17.8375,17.8869,98600.0
2008-09-15 15:45:00,32.58,32.69,32.53,32.61,87700.0,17.8869,17.9473,17.8595,17.9034,87700.0
2008-09-15 15:50:00,32.61,32.61,32.32,32.37,165000.0,17.9034,17.9034,17.7442,17.7716,165000.0
2008-09-15 15:55:00,32.37,32.42,32.28,32.3,124300.0,17.7716,17.7991,17.7222,17.7332,124300.0
2008-09-16 09:30:00,31.95,32.52,31.95,32.37,126900.0,17.541,17.854,17.541,17.7716,126900.0
2008-09-16 09:35:00,32.36,32.38,32.05,32.22,63100.0,17.7661,17.7771,17.5959,17.6893,63100.0
2008-09-16 09:40:00,32.2,32.35,32.09,32.17,68100.0,17.6783,17.7606,17.6179,17.6618,68100.0
2008-09-16 09:45:00,32.17,32.28,32.12,32.19,82700.0,17.6618,17.7222,17.6344,17.6728,82700.0
2008-09-16 09:50:00,32.2,32.33,32.11,32.28,57500.0,17.6783,17.7497,17.6289,17.7222,57500.0
2008-09-16 09:55:00,32.25,32.25,32.1,32.13,51800.0,17.7057,17.7057,17.6234,17.6398,51800.0
2008-09-16 10:00:00,32.13,32.4,32.13,32.38,63200.0,17.6398,17.7881,17.6398,17.7771,63200.0
2008-09-16 10:05:00,32.33,32.43,32.12,32.17,111800.0,17.7497,17.8046,17.6344,17.6618,111800.0
2008-09-16 10:10:00,32.17,32.24,32.07,32.23,42700.0,17.6618,17.7002,17.6069,17.6947,42700.0
2008-09-16 10:15:00,32.26,32.38,32.16,32.19,67300.0,17.7112,17.7771,17.6563,17.6728,67300.0
2008-09-16 10:20:00,32.2,32.52,32.2,32.35,69300.0,17.6783,17.854,17.6783,17.7606,69300.0
2008-09-16 10:25:00,32.35,32.35,32.06,32.16,96000.0,17.7606,17.7606,17.6014,17.6563,96000.0
2008-09-16 10:30:00,32.15,32.24,32.05,32.2,49000.0,17.6508,17.7002,17.5959,17.6783,49000.0
2008-09-16 10:35:00,32.18,32.28,32.14,32.21,52900.0,17.6673,17.7222,17.6453,17.6838,52900.0
2008-09-16 10:40:00,32.22,32.3,32.2,32.28,27500.0,17.6893,17.7332,17.6783,17.7222,27500.0
2008-09-16 10:45:00,32.28,32.31,32.22,32.3,26100.0,17.7222,17.7387,17.6893,17.7332,26100.0
2008-09-16 10:50:00,32.31,32.62,32.18,32.61,95100.0,17.7387,17.9089,17.6673,17.9034,95100.0
2008-09-16 10:55:00,32.61,32.68,32.48,32.59,105100.0,17.9034,17.9418,17.832,17.8924,105100.0
2008-09-16 11:00:00,32.59,32.96,32.59,32.77,103600.0,17.8924,18.0955,17.8924,17.9912,103600.0
2008-09-16 11:05:00,32.76,32.8,32.52,32.59,69000.0,17.9857,18.0077,17.854,17.8924,69000.0
2008-09-16 11:10:00,32.6,32.8,32.52,32.71,86800.0,17.8979,18.0077,17.854,17.9583,86800.0
2008-09-16 11:15:00,32.71,32.82,32.61,32.8,93500.0,17.9583,18.0187,17.9034,18.0077,93500.0
2008-09-16 11:20:00,32.8,32.86,32.56,32.64,115100.0,18.0077,18.0406,17.8759,17.9198,115100.0
2008-09-16 11:25:00,32.64,32.78,32.64,32.67,100800.0,17.9198,17.9967,17.9198,17.9363,100800.0
2008-09-16 11:30:00,32.67,32.82,32.61,32.66,69600.0,17.9363,18.0187,17.9034,17.9308,69600.0
2008-09-16 11:35:00,32.64,32.75,32.62,32.62,43600.0,17.9198,17.9802,17.9089,17.9089,43600.0
2008-09-16 11:40:00,32.61,32.7,32.57,32.68,32900.0,17.9034,17.9528,17.8814,17.9418,32900.0
2008-09-16 11:45:00,32.7,32.74,32.65,32.7,27500.0,17.9528,17.9747,17.9253,17.9528,27500.0
2008-09-16 11:50:00,32.71,32.75,32.69,32.72,18100.0,17.9583,17.9802,17.9473,17.9638,18100.0
2008-09-16 11:55:00,32.72,32.9,32.67,32.81,41500.0,17.9638,18.0626,17.9363,18.0132,41500.0
2008-09-16 12:00:00,32.82,32.96,32.81,32.89,65600.0,18.0187,18.0955,18.0132,18.0571,65600.0
2008-09-16 12:05:00,32.88,32.89,32.79,32.86,51600.0,18.0516,18.0571,18.0022,18.0406,51600.0
2008-09-16 12:10:00,32.86,32.88,32.78,32.82,24800.0,18.0406,18.0516,17.9967,18.0187,24800.0
2008-09-16 12:15:00,32.82,32.94,32.77,32.89,41600.0,18.0187,18.0845,17.9912,18.0571,41600.0
2008-09-16 12:20:00,32.88,33.06,32.84,33.0,44100.0,18.0516,18.1504,18.0296,18.1175,44100.0
2008-09-16 12:25:00,33.0,33.12,33.0,33.1,89300.0,18.1175,18.1834,18.1175,18.1724,89300.0
2008-09-16 12:30:00,33.07,33.11,32.99,33.05,51100.0,18.1559,18.1779,18.112,18.1449,51100.0
2008-09-16 12:35:00,33.05,33.07,32.92,33.02,58900.0,18.1449,18.1559,18.0736,18.1285,58900.0
2008-09-16 12:40:00,33.02,33.05,32.98,33.02,36600.0,18.1285,18.1449,18.1065,18.1285,36600.0
2008-09-16 12:45:00,33.03,33.07,33.01,33.01,22200.0,18.134,18.1559,18.123,18.123,22200.0
2008-09-16 12:50:00,33.02,33.08,32.98,33.07,31100.0,18.1285,18.1614,18.1065,18.1559,31100.0
2008-09-16 12:55:00,33.06,33.12,33.04,33.12,34800.0,18.1504,18.1834,18.1395,18.1834,34800.0
2008-09-16 13:00:00,33.12,33.16,33.07,33.11,35700.0,18.1834,18.2053,18.1559,18.1779,35700.0
2008-09-16 13:05:00,33.09,33.11,33.05,33.1,17400.0,18.1669,18.1779,18.1449,18.1724,17400.0
2008-09-16 13:10:00,33.1,33.15,33.09,33.11,17900.0,18.1724,18.1998,18.1669,18.1779,17900.0
2008-09-16 13:15:00,33.14,33.14,32.97,33.0,22100.0,18.1944,18.1944,18.101,18.1175,22100.0
2008-09-16 13:20:00,33.02,33.03,32.98,33.0,13100.0,18.1285,18.134,18.1065,18.1175,13100.0
2008-09-16 13:25:00,33.0,33.0,32.87,32.89,21500.0,18.1175,18.1175,18.0461,18.0571,21500.0
2008-09-16 13:30:00,32.9,32.91,32.84,32.91,15000.0,18.0626,18.0681,18.0296,18.0681,15000.0
2008-09-16 13:35:00,32.89,32.9,32.81,32.84,28700.0,18.0571,18.0626,18.0132,18.0296,28700.0
2008-09-16 13:40:00,32.84,32.84,32.78,32.78,17500.0,18.0296,18.0296,17.9967,17.9967,17500.0
2008-09-16 13:45:00,32.79,32.8,32.77,32.78,24200.0,18.0022,18.0077,17.9912,17.9967,24200.0
2008-09-16 13:50:00,32.78,32.92,32.76,32.9,52200.0,17.9967,18.0736,17.9857,18.0626,52200.0
2008-09-16 13:55:00,32.91,32.93,32.84,32.85,27100.0,18.0681,18.0791,18.0296,18.0351,27100.0
2008-09-16 14:00:00,32.84,32.86,32.81,32.81,14300.0,18.0296,18.0406,18.0132,18.0132,14300.0
2008-09-16 14:05:00,32.82,32.86,32.78,32.85,14700.0,18.0187,18.0406,17.9967,18.0351,14700.0
2008-09-16 14:10:00,32.87,32.88,32.46,32.52,45300.0,18.0461,18.0516,17.821,17.854,45300.0
2008-09-16 14:15:00,32.5,32.73,32.46,32.57,108100.0,17.843,17.9693,17.821,17.8814,108100.0
2008-09-16 14:20:00,32.57,32.6,32.5,32.53,94700.0,17.8814,17.8979,17.843,17.8595,94700.0
2008-09-16 14:25:00,32.51,32.65,32.45,32.51,98600.0,17.8485,17.9253,17.8155,17.8485,98600.0
2008-09-16 14:30:00,32.52,32.6,32.35,32.35,131000.0,17.854,17.8979,17.7606,17.7606,131000.0
2008-09-16 14:35:00,32.35,32.74,32.2,32.68,111000.0,17.7606,17.9747,17.6783,17.9418,111000.0
2008-09-16 14:40:00,32.71,32.72,32.53,32.68,91000.0,17.9583,17.9638,17.8595,17.9418,91000.0
2008-09-16 14:45:00,32.68,32.97,32.64,32.96,93200.0,17.9418,18.101,17.9198,18.0955,93200.0
2008-09-16 14:50:00,32.98,33.02,32.84,32.89,72300.0,18.1065,18.1285,18.0296,18.0571,72300.0
2008-09-16 14:55:00,32.9,33.15,32.9,33.13,172700.0,18.0626,18.1998,18.0626,18.1889,172700.0
2008-09-16 15:00:00,33.12,33.12,33.04,33.07,103000.0,18.1834,18.1834,18.1395,18.1559,103000.0
2008-09-16 15:05:00,33.07,33.18,33.05,33.13,80300.0,18.1559,18.2163,18.1449,18.1889,80300.0
2008-09-16 15:10:00,33.12,33.19,33.05,33.17,59100.0,18.1834,18.2218,18.1449,18.2108,59100.0
2008-09-16 15:15:00,33.17,33.64,33.15,33.51,259700.0,18.2108,18.4689,18.1998,18.3975,259700.0
2008-09-16 15:20:00,33.5,33.5,33.33,33.35,56900.0,18.392,18.392,18.2987,18.3096,56900.0
2008-09-16 15:25:00,33.35,33.37,33.13,33.15,91700.0,18.3096,18.3206,18.1889,18.1998,91700.0
2008-09-16 15:30:00,33.14,33.16,33.06,33.08,57700.0,18.1944,18.2053,18.1504,18.1614,57700.0
2008-09-16 15:35:00,33.08,33.19,33.08,33.15,54200.0,18.1614,18.2218,18.1614,18.1998,54200.0
2008-09-16 15:40:00,33.15,33.18,33.05,33.12,50100.0,18.1998,18.2163,18.1449,18.1834,50100.0
2008-09-16 15:45:00,33.11,33.2,33.03,33.16,68500.0,18.1779,18.2273,18.134,18.2053,68500.0
2008-09-16 15:50:00,33.15,33.17,33.02,33.05,106800.0,18.1998,18.2108,18.1285,18.1449,106800.0
2008-09-16 15:55:00,33.06,33.11,33.05,33.11,117000.0,18.1504,18.1779,18.1449,18.1779,117000.0
2008-09-17 09:30:00,32.54,32.66,32.31,32.44,73800.0,17.8649,17.9308,17.7387,17.81,73800.0
2008-09-17 09:35:00,32.4,32.59,32.12,32.59,134800.0,17.7881,17.8924,17.6344,17.8924,134800.0
2008-09-17 09:40:00,32.59,32.68,32.26,32.35,154300.0,17.8924,17.9418,17.7112,17.7606,154300.0
2008-09-17 09:45:00,32.35,32.68,32.31,32.6,84800.0,17.7606,17.9418,17.7387,17.8979,84800.0
2008-09-17 09:50:00,32.61,33.03,32.58,33.03,105500.0,17.9034,18.134,17.8869,18.134,105500.0
2008-09-17 09:55:00,33.03,33.04,32.81,32.93,60300.0,18.134,18.1395,18.0132,18.0791,60300.0
2008-09-17 10:00:00,32.92,33.12,32.91,33.01,64900.0,18.0736,18.1834,18.0681,18.123,64900.0
2008-09-17 10:05:00,33.0,33.1,32.9,33.03,55900.0,18.1175,18.1724,18.0626,18.134,55900.0
2008-09-17 10:10:00,33.02,33.09,32.91,32.99,31500.0,18.1285,18.1669,18.0681,18.112,31500.0
2008-09-17 10:15:00,33.01,33.1,33.0,33.06,27500.0,18.123,18.1724,18.1175,18.1504,27500.0
2008-09-17 10:20:00,33.07,33.1,32.93,32.96,31900.0,18.1559,18.1724,18.0791,18.0955,31900.0
2008-09-17 10:25:00,32.91,33.05,32.9,32.97,34700.0,18.0681,18.1449,18.0626,18.101,34700.0
2008-09-17 10:30:00,32.95,33.99,32.75,32.85,54900.0,18.09,18.661,17.9802,18.0351,54900.0
2008-09-17 10:35:00,32.84,32.94,32.64,32.66,52000.0,18.0296,18.0845,17.9198,17.9308,52000.0
2008-09-17 10:40:00,32.66,32.69,32.58,32.62,29200.0,17.9308,17.9473,17.8869,17.9089,29200.0
2008-09-17 10:45:00,32.62,32.65,32.45,32.53,47500.0,17.9089,17.9253,17.8155,17.8595,47500.0
2008-09-17 10:50:00,32.55,32.76,32.47,32.76,55700.0,17.8704,17.9857,17.8265,17.9857,55700.0
2008-09-17 10:55:00,32.75,32.81,32.68,32.68,28500.0,17.9802,18.0132,17.9418,17.9418,28500.0
2008-09-17 11:00:00,32.67,32.73,32.5,32.5,38000.0,17.9363,17.9693,17.843,17.843,38000.0
2008-09-17 11:05:00,32.51,32.56,32.39,32.47,63700.0,17.8485,17.8759,17.7826,17.8265,63700.0
2008-09-17 11:10:00,32.47,32.49,32.29,32.3,38400.0,17.8265,17.8375,17.7277,17.7332,38400.0
2008-09-17 11:15:00,32.29,32.39,32.28,32.39,31400.0,17.7277,17.7826,17.7222,17.7826,31400.0
2008-09-17 11:20:00,32.38,32.46,32.38,32.43,30900.0,17.7771,17.821,17.7771,17.8046,30900.0
2008-09-17 11:25:00,32.43,32.43,32.1,32.2,141100.0,17.8046,17.8046,17.6234,17.6783,141100.0
2008-09-17 11:30:00,32.2,32.33,32.17,32.3,48800.0,17.6783,17.7497,17.6618,17.7332,48800.0
2008-09-17 11:35:00,32.29,32.33,32.21,32.29,43100.0,17.7277,17.7497,17.6838,17.7277,43100.0
2008-09-17 11:40:00,32.28,32.37,32.25,32.33,47000.0,17.7222,17.7716,17.7057,17.7497,47000.0
2008-09-17 11:45:00,32.34,32.55,32.33,32.46,41900.0,17.7551,17.8704,17.7497,17.821,41900.0
2008-09-17 11:50:00,32.46,32.52,32.44,32.5,19800.0,17.821,17.854,17.81,17.843,19800.0
2008-09-17 11:55:00,32.5,32.56,32.43,32.47,53700.0,17.843,17.8759,17.8046,17.8265,53700.0
2008-09-17 12:00:00,32.46,32.47,32.34,32.35,37400.0,17.821,17.8265,17.7551,17.7606,37400.0
2008-09-17 12:05:00,32.35,32.43,32.28,32.32,51000.0,17.7606,17.8046,17.7222,17.7442,51000.0
2008-09-17 12:10:00,32.32,32.44,32.32,32.39,29300.0,17.7442,17.81,17.7442,17.7826,29300.0
2008-09-17 12:15:00,32.39,32.5,32.39,32.49,25600.0,17.7826,17.843,17.7826,17.8375,25600.0
2008-09-17 12:20:00,32.49,32.52,32.42,32.44,28400.0,17.8375,17.854,17.7991,17.81,28400.0
2008-09-17 12:25:00,32.45,32.47,32.35,32.38,21200.0,17.8155,17.8265,17.7606,17.7771,21200.0
2008-09-17 12:30:00,32.38,32.43,32.35,32.4,49200.0,17.7771,17.8046,17.7606,17.7881,49200.0
2008-09-17 12:35:00,32.4,32.49,32.39,32.44,27100.0,17.7881,17.8375,17.7826,17.81,27100.0
2008-09-17 12:40:00,32.4,32.57,32.38,32.54,53100.0,17.7881,17.8814,17.7771,17.8649,53100.0
2008-09-17 12:45:00,32.55,32.55,32.48,32.5,26500.0,17.8704,17.8704,17.832,17.843,26500.0
2008-09-17 12:50:00,32.51,32.51,32.42,32.49,22800.0,17.8485,17.8485,17.7991,17.8375,22800.0
2008-09-17 12:55:00,32.5,32.55,32.48,32.48,20800.0,17.843,17.8704,17.832,17.832,20800.0
2008-09-17 13:00:00,32.48,32.7,32.47,32.68,40800.0,17.832,17.9528,17.8265,17.9418,40800.0
2008-09-17 13:05:00,32.68,32.68,32.52,32.54,26900.0,17.9418,17.9418,17.854,17.8649,26900.0
2008-09-17 13:10:00,32.55,32.59,32.52,32.56,24000.0,17.8704,17.8924,17.854,17.8759,24000.0
2008-09-17 13:15:00,32.54,32.54,32.47,32.48,22600.0,17.8649,17.8649,17.8265,17.832,22600.0
2008-09-17 13:20:00,32.49,32.61,32.49,32.54,24900.0,17.8375,17.9034,17.8375,17.8649,24900.0
2008-09-17 13:25:00,32.54,32.54,32.35,32.41,33700.0,17.8649,17.8649,17.7606,17.7936,33700.0
2008-09-17 13:30:00,32.4,32.42,32.33,32.38,81100.0,17.7881,17.7991,17.7497,17.7771,81100.0
2008-09-17 13:35:00,32.36,32.38,32.26,32.36,49900.0,17.7661,17.7771,17.7112,17.7661,49900.0
2008-09-17 13:40:00,32.37,32.42,32.28,32.35,67200.0,17.7716,17.7991,17.7222,17.7606,67200.0
2008-09-17 13:45:00,32.37,32.41,32.34,32.36,33800.0,17.7716,17.7936,17.7551,17.7661,33800.0
2008-09-17 13:50:00,32.36,32.5,32.35,32.46,30500.0,17.7661,17.843,17.7606,17.821,30500.0
2008-09-17 13:55:00,32.46,32.54,32.41,32.41,38300.0,17.821,17.8649,17.7936,17.7936,38300.0
2008-09-17 14:00:00,32.41,32.52,32.4,32.5,42800.0,17.7936,17.854,17.7881,17.843,42800.0
2008-09-17 14:05:00,32.5,32.52,32.45,32.49,40100.0,17.843,17.854,17.8155,17.8375,40100.0
2008-09-17 14:10:00,32.49,32.51,32.39,32.4,37900.0,17.8375,17.8485,17.7826,17.7881,37900.0
2008-09-17 14:15:00,32.4,32.51,32.28,32.5,54300.0,17.7881,17.8485,17.7222,17.843,54300.0
2008-09-17 14:20:00,32.5,32.58,32.47,32.52,40700.0,17.843,17.8869,17.8265,17.854,40700.0
2008-09-17 14:25:00,32.53,32.74,32.51,32.73,64700.0,17.8595,17.9747,17.8485,17.9693,64700.0
2008-09-17 14:30:00,32.72,32.8,32.61,32.8,34400.0,17.9638,18.0077,17.9034,18.0077,34400.0
2008-09-17 14:35:00,32.82,32.83,32.73,32.8,37300.0,18.0187,18.0242,17.9693,18.0077,37300.0
2008-09-17 14:40:00,32.78,32.8,32.67,32.67,38900.0,17.9967,18.0077,17.9363,17.9363,38900.0
2008-09-17 14:45:00,32.67,32.8,32.67,32.71,68300.0,17.9363,18.0077,17.9363,17.9583,68300.0
2008-09-17 14:50:00,32.71,32.71,32.57,32.62,55100.0,17.9583,17.9583,17.8814,17.9089,55100.0
2008-09-17 14:55:00,32.6,32.71,32.53,32.69,63400.0,17.8979,17.9583,17.8595,17.9473,63400.0
2008-09-17 15:00:00,32.69,32.8,32.62,32.79,55200.0,17.9473,18.0077,17.9089,18.0022,55200.0
2008-09-17 15:05:00,32.8,32.93,32.78,32.79,70600.0,18.0077,18.0791,17.9967,18.0022,70600.0
2008-09-17 15:10:00,32.8,32.94,32.8,32.82,56600.0,18.0077,18.0845,18.0077,18.0187,56600.0
2008-09-17 15:15:00,32.81,32.85,32.67,32.77,76700.0,18.0132,18.0351,17.9363,17.9912,76700.0
2008-09-17 15:20:00,32.76,32.77,32.54,32.62,85000.0,17.9857,17.9912,17.8649,17.9089,85000.0
2008-09-17 15:25:00,32.61,32.83,32.61,32.76,64000.0,17.9034,18.0242,17.9034,17.9857,64000.0
2008-09-17 15:30:00,32.75,32.78,32.61,32.62,52700.0,17.9802,17.9967,17.9034,17.9089,52700.0
2008-09-17 15:35:00,32.63,32.65,32.48,32.53,116400.0,17.9144,17.9253,17.832,17.8595,116400.0
2008-09-17 15:40:00,32.53,32.59,32.5,32.51,90900.0,17.8595,17.8924,17.843,17.8485,90900.0
2008-09-17 15:45:00,32.52,32.54,32.42,32.44,71200.0,17.854,17.8649,17.7991,17.81,71200.0
2008-09-17 15:50:00,32.45,32.46,32.2,32.21,173400.0,17.8155,17.821,17.6783,17.6838,173400.0
2008-09-17 15:55:00,32.21,32.24,32.1,32.11,170000.0,17.6838,17.7002,17.6234,17.6289,170000.0
2008-09-18 09:30:00,32.69,33.02,32.61,32.97,98200.0,17.9473,18.1285,17.9034,18.101,98200.0
2008-09-18 09:35:00,32.95,33.33,32.71,32.73,127600.0,18.09,18.2987,17.9583,17.9693,127600.0
2008-09-18 09:40:00,32.71,32.97,32.68,32.85,113600.0,17.9583,18.101,17.9418,18.0351,113600.0
2008-09-18 09:45:00,32.85,32.91,32.41,32.41,213400.0,18.0351,18.0681,17.7936,17.7936,213400.0
2008-09-18 09:50:00,32.4,32.71,32.36,32.63,57600.0,17.7881,17.9583,17.7661,17.9144,57600.0
2008-09-18 09:55:00,32.65,32.87,32.59,32.76,67800.0,17.9253,18.0461,17.8924,17.9857,67800.0
2008-09-18 10:00:00,32.76,33.09,32.75,32.9,107700.0,17.9857,18.1669,17.9802,18.0626,107700.0
2008-09-18 10:05:00,32.9,33.0,32.85,32.92,38100.0,18.0626,18.1175,18.0351,18.0736,38100.0
2008-09-18 10:10:00,32.94,33.06,32.64,32.65,75200.0,18.0845,18.1504,17.9198,17.9253,75200.0
2008-09-18 10:15:00,32.66,32.67,32.44,32.44,103500.0,17.9308,17.9363,17.81,17.81,103500.0
2008-09-18 10:20:00,32.44,32.61,32.39,32.54,91300.0,17.81,17.9034,17.7826,17.8649,91300.0
2008-09-18 10:25:00,32.55,32.82,32.54,32.73,68100.0,17.8704,18.0187,17.8649,17.9693,68100.0
2008-09-18 10:30:00,32.72,32.79,32.7,32.78,31500.0,17.9638,18.0022,17.9528,17.9967,31500.0
2008-09-18 10:35:00,32.76,32.92,32.72,32.8,55700.0,17.9857,18.0736,17.9638,18.0077,55700.0
2008-09-18 10:40:00,32.8,32.86,32.59,32.61,41400.0,18.0077,18.0406,17.8924,17.9034,41400.0
2008-09-18 10:45:00,32.62,32.7,32.48,32.51,60200.0,17.9089,17.9528,17.832,17.8485,60200.0
2008-09-18 10:50:00,32.53,32.67,32.5,32.66,36500.0,17.8595,17.9363,17.843,17.9308,36500.0
2008-09-18 10:55:00,32.64,32.64,32.52,32.56,27100.0,17.9198,17.9198,17.854,17.8759,27100.0
2008-09-18 11:00:00,32.54,32.75,32.47,32.7,75900.0,17.8649,17.9802,17.8265,17.9528,75900.0
2008-09-18 11:05:00,32.71,32.73,32.55,32.55,47800.0,17.9583,17.9693,17.8704,17.8704,47800.0
2008-09-18 11:10:00,32.55,32.56,32.39,32.39,39100.0,17.8704,17.8759,17.7826,17.7826,39100.0
2008-09-18 11:15:00,32.41,32.41,32.18,32.18,100300.0,17.7936,17.7936,17.6673,17.6673,100300.0
2008-09-18 11:20:00,32.2,32.25,32.15,32.21,62300.0,17.6783,17.7057,17.6508,17.6838,62300.0
2008-09-18 11:25:00,32.21,32.22,32.06,32.1,98400.0,17.6838,17.6893,17.6014,17.6234,98400.0
2008-09-18 11:30:00,32.1,32.13,31.92,32.0,102800.0,17.6234,17.6398,17.5246,17.5685,102800.0
2008-09-18 11:35:00,31.99,32.0,31.84,31.84,86600.0,17.563,17.5685,17.4806,17.4806,86600.0
2008-09-18 11:40:00,31.84,31.89,31.66,31.74,88200.0,17.4806,17.5081,17.3818,17.4257,88200.0
2008-09-18 11:45:00,31.73,31.83,31.69,31.78,44400.0,17.4202,17.4751,17.3983,17.4477,44400.0
2008-09-18 11:50:00,31.76,31.76,31.55,31.64,76100.0,17.4367,17.4367,17.3214,17.3708,76100.0
2008-09-18 11:55:00,31.63,31.9,31.61,31.86,48100.0,17.3653,17.5136,17.3544,17.4916,48100.0
2008-09-18 12:00:00,31.85,31.88,31.66,31.71,47900.0,17.4861,17.5026,17.3818,17.4093,47900.0
2008-09-18 12:05:00,31.71,31.81,31.64,31.72,24900.0,17.4093,17.4642,17.3708,17.4148,24900.0
2008-09-18 12:10:00,31.71,31.93,31.71,31.81,36600.0,17.4093,17.53,17.4093,17.4642,36600.0
2008-09-18 12:15:00,31.83,31.93,31.83,31.85,20900.0,17.4751,17.53,17.4751,17.4861,20900.0
2008-09-18 12:20:00,31.86,31.87,31.78,31.85,13600.0,17.4916,17.4971,17.4477,17.4861,13600.0
2008-09-18 12:25:00,31.85,31.87,31.68,31.85,42600.0,17.4861,17.4971,17.3928,17.4861,42600.0
2008-09-18 12:30:00,31.83,31.83,31.7,31.78,59700.0,17.4751,17.4751,17.4038,17.4477,59700.0
2008-09-18 12:35:00,31.77,31.87,31.72,31.77,49400.0,17.4422,17.4971,17.4148,17.4422,49400.0
2008-09-18 12:40:00,31.77,31.85,31.72,31.81,62700.0,17.4422,17.4861,17.4148,17.4642,62700.0
2008-09-18 12:45:00,31.81,31.86,31.7,31.79,65700.0,17.4642,17.4916,17.4038,17.4532,65700.0
2008-09-18 12:50:00,31.78,32.0,31.71,31.98,43800.0,17.4477,17.5685,17.4093,17.5575,43800.0
2008-09-18 12:55:00,31.98,32.0,31.81,31.84,39200.0,17.5575,17.5685,17.4642,17.4806,39200.0
2008-09-18 13:00:00,31.86,31.97,31.77,31.9,38700.0,17.4916,17.552,17.4422,17.5136,38700.0
2008-09-18 13:05:00,31.91,32.15,31.88,32.09,53000.0,17.5191,17.6508,17.5026,17.6179,53000.0
2008-09-18 13:10:00,32.1,32.28,32.1,32.18,48600.0,17.6234,17.7222,17.6234,17.6673,48600.0
2008-09-18 13:15:00,32.21,32.51,32.21,32.4,54600.0,17.6838,17.8485,17.6838,17.7881,54600.0
2008-09-18 13:20:00,32.41,32.48,32.31,32.37,40600.0,17.7936,17.832,17.7387,17.7716,40600.0
2008-09-18 13:25:00,32.35,32.45,32.3,32.42,53300.0,17.7606,17.8155,17.7332,17.7991,53300.0
2008-09-18 13:30:00,32.43,32.73,32.43,32.73,70000.0,17.8046,17.9693,17.8046,17.9693,70000.0
2008-09-18 13:35:00,32.73,32.79,32.59,32.78,103900.0,17.9693,18.0022,17.8924,17.9967,103900.0
2008-09-18 13:40:00,32.78,32.8,32.46,32.49,87600.0,17.9967,18.0077,17.821,17.8375,87600.0
2008-09-18 13:45:00,32.48,32.83,32.48,32.83,96800.0,17.832,18.0242,17.832,18.0242,96800.0
2008-09-18 13:50:00,32.82,32.82,32.5,32.52,64200.0,18.0187,18.0187,17.843,17.854,64200.0
2008-09-18 13:55:00,32.53,32.69,32.52,32.54,33300.0,17.8595,17.9473,17.854,17.8649,33300.0
2008-09-18 14:00:00,32.56,32.63,32.32,32.32,58600.0,17.8759,17.9144,17.7442,17.7442,58600.0
2008-09-18 14:05:00,32.32,32.46,32.26,32.46,49500.0,17.7442,17.821,17.7112,17.821,49500.0
2008-09-18 14:10:00,32.47,32.73,32.47,32.6,87500.0,17.8265,17.9693,17.8265,17.8979,87500.0
2008-09-18 14:15:00,32.6,32.76,32.56,32.73,95100.0,17.8979,17.9857,17.8759,17.9693,95100.0
2008-09-18 14:20:00,32.76,33.0,32.68,32.92,167200.0,17.9857,18.1175,17.9418,18.0736,167200.0
2008-09-18 14:25:00,32.93,32.94,32.83,32.84,38800.0,18.0791,18.0845,18.0242,18.0296,38800.0
2008-09-18 14:30:00,32.84,33.0,32.76,32.86,40600.0,18.0296,18.1175,17.9857,18.0406,40600.0
2008-09-18 14:35:00,32.88,32.88,32.61,32.71,38500.0,18.0516,18.0516,17.9034,17.9583,38500.0
2008-09-18 14:40:00,32.73,32.92,32.72,32.87,53500.0,17.9693,18.0736,17.9638,18.0461,53500.0
2008-09-18 14:45:00,32.87,33.09,32.8,33.05,63700.0,18.0461,18.1669,18.0077,18.1449,63700.0
2008-09-18 14:50:00,33.06,33.06,32.89,32.89,44700.0,18.1504,18.1504,18.0571,18.0571,44700.0
2008-09-18 14:55:00,32.9,33.05,32.87,33.01,56700.0,18.0626,18.1449,18.0461,18.123,56700.0
2008-09-18 15:00:00,33.01,33.21,32.94,33.21,158700.0,18.123,18.2328,18.0845,18.2328,158700.0
2008-09-18 15:05:00,33.21,33.32,33.07,33.23,158600.0,18.2328,18.2932,18.1559,18.2438,158600.0
2008-09-18 15:10:00,33.23,33.99,33.2,33.84,217800.0,18.2438,18.661,18.2273,18.5787,217800.0
2008-09-18 15:15:00,33.87,33.96,33.73,33.84,94800.0,18.5951,18.6445,18.5183,18.5787,94800.0
2008-09-18 15:20:00,33.84,33.94,33.78,33.89,135400.0,18.5787,18.6336,18.5457,18.6061,135400.0
2008-09-18 15:25:00,33.89,33.91,33.82,33.87,134000.0,18.6061,18.6171,18.5677,18.5951,134000.0
2008-09-18 15:30:00,33.85,33.92,33.72,33.88,209300.0,18.5842,18.6226,18.5128,18.6006,209300.0
2008-09-18 15:35:00,33.88,33.9,33.69,33.88,180400.0,18.6006,18.6116,18.4963,18.6006,180400.0
2008-09-18 15:40:00,33.89,33.91,33.81,33.9,116300.0,18.6061,18.6171,18.5622,18.6116,116300.0
2008-09-18 15:45:00,33.9,33.93,33.71,33.86,110500.0,18.6116,18.6281,18.5073,18.5896,110500.0
2008-09-18 15:50:00,33.86,33.9,33.65,33.65,125800.0,18.5896,18.6116,18.4744,18.4744,125800.0
2008-09-18 15:55:00,33.66,33.8,33.5,33.78,296200.0,18.4798,18.5567,18.392,18.5457,296200.0
2008-09-19 09:30:00,34.98,36.94,32.98,36.89,968200.0,19.2045,20.2806,18.1065,20.2532,968200.0
2008-09-19 09:35:00,36.89,37.0,36.49,36.5,183500.0,20.2532,20.3136,20.0336,20.039,183500.0
2008-09-19 09:40:00,36.5,36.53,35.34,35.68,117000.0,20.039,20.0555,19.4022,19.5889,117000.0
2008-09-19 09:45:00,35.59,36.3,35.32,35.51,121400.0,19.5394,19.9292,19.3912,19.4955,121400.0
2008-09-19 09:50:00,35.5,35.51,34.43,35.28,162200.0,19.49,19.4955,18.9026,19.3692,162200.0
2008-09-19 09:55:00,35.28,35.33,34.3,34.45,90200.0,19.3692,19.3967,18.8312,18.9136,90200.0
2008-09-19 10:00:00,34.46,35.29,33.87,34.22,143100.0,18.9191,19.3747,18.5951,18.7873,143100.0
2008-09-19 10:05:00,34.27,34.59,34.0,34.4,77400.0,18.8147,18.9904,18.6665,18.8861,77400.0
2008-09-19 10:10:00,34.39,34.53,34.0,34.43,42100.0,18.8806,18.9575,18.6665,18.9026,42100.0
2008-09-19 10:15:00,34.43,34.8,34.43,34.65,80000.0,18.9026,19.1057,18.9026,19.0234,80000.0
2008-09-19 10:20:00,34.66,35.04,34.65,34.75,398400.0,19.0289,19.2375,19.0234,19.0783,398400.0
2008-09-19 10:25:00,34.72,34.88,34.67,34.74,34200.0,19.0618,19.1496,19.0343,19.0728,34200.0
2008-09-19 10:30:00,34.69,34.8,34.51,34.59,27000.0,19.0453,19.1057,18.9465,18.9904,27000.0
2008-09-19 10:35:00,34.58,34.75,34.56,34.56,21100.0,18.9849,19.0783,18.974,18.974,21100.0
2008-09-19 10:40:00,34.62,34.74,34.56,34.66,23300.0,19.0069,19.0728,18.974,19.0289,23300.0
2008-09-19 10:45:00,34.65,34.68,34.39,34.59,27000.0,19.0234,19.0398,18.8806,18.9904,27000.0
2008-09-19 10:50:00,34.6,34.66,34.4,34.45,29100.0,18.9959,19.0289,18.8861,18.9136,29100.0
2008-09-19 10:55:00,34.45,34.53,34.44,34.51,44400.0,18.9136,18.9575,18.9081,18.9465,44400.0
2008-09-19 11:00:00,34.49,34.8,34.47,34.73,48700.0,18.9355,19.1057,18.9245,19.0673,48700.0
2008-09-19 11:05:00,34.74,34.94,34.66,34.91,82700.0,19.0728,19.1826,19.0289,19.1661,82700.0
2008-09-19 11:10:00,34.9,35.02,34.8,34.95,63900.0,19.1606,19.2265,19.1057,19.1881,63900.0
2008-09-19 11:15:00,34.95,35.18,34.92,35.15,141500.0,19.1881,19.3143,19.1716,19.2979,141500.0
2008-09-19 11:20:00,35.17,35.25,35.07,35.17,56200.0,19.3089,19.3528,19.254,19.3089,56200.0
2008-09-19 11:25:00,35.16,35.16,35.05,35.07,32400.0,19.3034,19.3034,19.243,19.254,32400.0
2008-09-19 11:30:00,35.07,35.12,35.02,35.05,18200.0,19.254,19.2814,19.2265,19.243,18200.0
2008-09-19 11:35:00,35.05,35.1,35.05,35.08,30000.0,19.243,19.2704,19.243,19.2594,30000.0
2008-09-19 11:40:00,35.08,35.36,35.08,35.29,81400.0,19.2594,19.4132,19.2594,19.3747,81400.0
2008-09-19 11:45:00,35.28,35.31,35.17,35.18,47500.0,19.3692,19.3857,19.3089,19.3143,47500.0
2008-09-19 11:50:00,35.18,35.27,35.15,35.22,25700.0,19.3143,19.3638,19.2979,19.3363,25700.0
2008-09-19 11:55:00,35.22,35.26,35.15,35.23,23800.0,19.3363,19.3583,19.2979,19.3418,23800.0
2008-09-19 12:00:00,35.24,35.31,35.21,35.26,15300.0,19.3473,19.3857,19.3308,19.3583,15300.0
2008-09-19 12:05:00,35.27,35.31,35.26,35.27,40400.0,19.3638,19.3857,19.3583,19.3638,40400.0
2008-09-19 12:10:00,35.28,35.29,35.12,35.15,18200.0,19.3692,19.3747,19.2814,19.2979,18200.0
2008-09-19 12:15:00,35.14,35.16,34.97,35.02,74300.0,19.2924,19.3034,19.1991,19.2265,74300.0
2008-09-19 12:20:00,35.03,35.04,34.87,34.89,49400.0,19.232,19.2375,19.1441,19.1551,49400.0
2008-09-19 12:25:00,34.89,35.11,34.88,35.1,30900.0,19.1551,19.2759,19.1496,19.2704,30900.0
2008-09-19 12:30:00,35.08,35.15,34.94,35.1,18000.0,19.2594,19.2979,19.1826,19.2704,18000.0
2008-09-19 12:35:00,35.11,35.11,35.01,35.02,15000.0,19.2759,19.2759,19.221,19.2265,15000.0
2008-09-19 12:40:00,35.03,35.03,34.83,34.84,28000.0,19.232,19.232,19.1222,19.1277,28000.0
2008-09-19 12:45:00,34.83,34.87,34.81,34.85,44100.0,19.1222,19.1441,19.1112,19.1332,44100.0
2008-09-19 12:50:00,34.85,34.88,34.83,34.85,27900.0,19.1332,19.1496,19.1222,19.1332,27900.0
2008-09-19 12:55:00,34.85,34.88,34.85,34.85,15400.0,19.1332,19.1496,19.1332,19.1332,15400.0
2008-09-19 13:00:00,34.85,34.86,34.64,34.68,18200.0,19.1332,19.1387,19.0179,19.0398,18200.0
2008-09-19 13:05:00,34.68,34.73,34.64,34.66,26000.0,19.0398,19.0673,19.0179,19.0289,26000.0
2008-09-19 13:10:00,34.66,34.69,34.58,34.67,19900.0,19.0289,19.0453,18.9849,19.0343,19900.0
2008-09-19 13:15:00,34.66,34.79,34.66,34.77,14700.0,19.0289,19.1002,19.0289,19.0892,14700.0
2008-09-19 13:20:00,34.79,34.81,34.62,34.7,26100.0,19.1002,19.1112,19.0069,19.0508,26100.0
2008-09-19 13:25:00,34.73,34.73,34.65,34.69,9100.0,19.0673,19.0673,19.0234,19.0453,9100.0
2008-09-19 13:30:00,34.68,34.68,34.57,34.6,29900.0,19.0398,19.0398,18.9794,18.9959,29900.0
2008-09-19 13:35:00,34.57,34.65,34.55,34.6,36300.0,18.9794,19.0234,18.9685,18.9959,36300.0
2008-09-19 13:40:00,34.61,34.62,34.52,34.52,45400.0,19.0014,19.0069,18.952,18.952,45400.0
2008-09-19 13:45:00,34.54,34.65,34.49,34.63,20300.0,18.963,19.0234,18.9355,19.0124,20300.0
2008-09-19 13:50:00,34.64,34.7,34.45,34.45,23100.0,19.0179,19.0508,18.9136,18.9136,23100.0
2008-09-19 13:55:00,34.46,34.5,34.45,34.49,18100.0,18.9191,18.941,18.9136,18.9355,18100.0
2008-09-19 14:00:00,34.48,34.53,34.35,34.38,34300.0,18.93,18.9575,18.8587,18.8751,34300.0
2008-09-19 14:05:00,34.39,34.42,34.26,34.29,27700.0,18.8806,18.8971,18.8092,18.8257,27700.0
2008-09-19 14:10:00,34.3,34.41,34.23,34.34,32800.0,18.8312,18.8916,18.7928,18.8532,32800.0
2008-09-19 14:15:00,34.34,34.38,34.26,34.29,24200.0,18.8532,18.8751,18.8092,18.8257,24200.0
2008-09-19 14:20:00,34.3,34.37,34.27,34.32,24100.0,18.8312,18.8696,18.8147,18.8422,24100.0
2008-09-19 14:25:00,34.3,34.47,34.29,34.44,52800.0,18.8312,18.9245,18.8257,18.9081,52800.0
2008-09-19 14:30:00,34.44,34.52,34.29,34.3,33200.0,18.9081,18.952,18.8257,18.8312,33200.0
2008-09-19 14:35:00,34.28,34.38,34.25,34.3,30300.0,18.8202,18.8751,18.8038,18.8312,30300.0
2008-09-19 14:40:00,34.3,34.59,34.3,34.44,33500.0,18.8312,18.9904,18.8312,18.9081,33500.0
2008-09-19 14:45:00,34.44,34.57,34.39,34.49,29500.0,18.9081,18.9794,18.8806,18.9355,29500.0
2008-09-19 14:50:00,34.49,34.55,34.46,34.46,76000.0,18.9355,18.9685,18.9191,18.9191,76000.0
2008-09-19 14:55:00,34.47,34.54,34.4,34.52,28500.0,18.9245,18.963,18.8861,18.952,28500.0
2008-09-19 15:00:00,34.52,36.39,34.45,34.47,35100.0,18.952,19.9787,18.9136,18.9245,35100.0
2008-09-19 15:05:00,34.46,34.46,34.17,34.25,110300.0,18.9191,18.9191,18.7598,18.8038,110300.0
2008-09-19 15:10:00,34.25,34.26,34.09,34.14,50200.0,18.8038,18.8092,18.7159,18.7434,50200.0
2008-09-19 15:15:00,34.15,34.24,34.13,34.16,75100.0,18.7489,18.7983,18.7379,18.7543,75100.0
2008-09-19 15:20:00,34.16,34.24,34.08,34.21,109800.0,18.7543,18.7983,18.7104,18.7818,109800.0
2008-09-19 15:25:00,34.2,34.22,34.13,34.17,70000.0,18.7763,18.7873,18.7379,18.7598,70000.0
2008-09-19 15:30:00,34.17,34.24,34.12,34.17,79500.0,18.7598,18.7983,18.7324,18.7598,79500.0
2008-09-19 15:35:00,34.2,34.27,34.14,34.2,56200.0,18.7763,18.8147,18.7434,18.7763,56200.0
2008-09-19 15:40:00,34.19,34.32,34.19,34.32,93400.0,18.7708,18.8422,18.7708,18.8422,93400.0
2008-09-19 15:45:00,34.33,34.35,34.29,34.3,45400.0,18.8477,18.8587,18.8257,18.8312,45400.0
2008-09-19 15:50:00,34.3,34.38,34.23,34.31,95200.0,18.8312,18.8751,18.7928,18.8367,95200.0
2008-09-19 15:55:00,34.31,34.35,34.28,34.35,135600.0,18.8367,18.8587,18.8202,18.8587,135600.0
2008-09-22 09:30:00,33.3,33.75,33.0,33.1,185900.0,18.2822,18.5293,18.1175,18.1724,185900.0
2008-09-22 09:35:00,33.1,33.1,32.88,32.9,81900.0,18.1724,18.1724,18.0516,18.0626,81900.0
2008-09-22 09:40:00,32.9,32.95,32.69,32.84,116800.0,18.0626,18.09,17.9473,18.0296,116800.0
2008-09-22 09:45:00,32.8,33.06,32.62,32.85,45600.0,18.0077,18.1504,17.9089,18.0351,45600.0
2008-09-22 09:50:00,32.86,32.99,32.75,32.84,50200.0,18.0406,18.112,17.9802,18.0296,50200.0
2008-09-22 09:55:00,32.85,32.92,32.8,32.86,72200.0,18.0351,18.0736,18.0077,18.0406,72200.0
2008-09-22 10:00:00,32.86,32.86,32.58,32.6,90400.0,18.0406,18.0406,17.8869,17.8979,90400.0
2008-09-22 10:05:00,32.6,32.63,32.44,32.58,99500.0,17.8979,17.9144,17.81,17.8869,99500.0
2008-09-22 10:10:00,32.57,32.65,32.5,32.55,161100.0,17.8814,17.9253,17.843,17.8704,161100.0
2008-09-22 10:15:00,32.55,32.7,32.52,32.52,138600.0,17.8704,17.9528,17.854,17.854,138600.0
2008-09-22 10:20:00,32.52,32.56,32.41,32.44,129500.0,17.854,17.8759,17.7936,17.81,129500.0
2008-09-22 10:25:00,32.44,32.8,32.43,32.8,76700.0,17.81,18.0077,17.8046,18.0077,76700.0
2008-09-22 10:30:00,32.8,33.06,32.75,33.06,82800.0,18.0077,18.1504,17.9802,18.1504,82800.0
2008-09-22 10:35:00,33.05,33.07,32.83,32.86,37500.0,18.1449,18.1559,18.0242,18.0406,37500.0
2008-09-22 10:40:00,32.87,32.99,32.79,32.8,32400.0,18.0461,18.112,18.0022,18.0077,32400.0
2008-09-22 10:45:00,32.8,32.85,32.76,32.78,36000.0,18.0077,18.0351,17.9857,17.9967,36000.0
2008-09-22 10:50:00,32.78,32.89,32.74,32.75,45400.0,17.9967,18.0571,17.9747,17.9802,45400.0
2008-09-22 10:55:00,32.74,32.81,32.71,32.74,58700.0,17.9747,18.0132,17.9583,17.9747,58700.0
2008-09-22 11:00:00,32.74,32.77,32.56,32.58,68600.0,17.9747,17.9912,17.8759,17.8869,68600.0
2008-09-22 11:05:00,32.57,32.66,32.5,32.55,41300.0,17.8814,17.9308,17.843,17.8704,41300.0
2008-09-22 11:10:00,32.55,32.62,32.5,32.5,42700.0,17.8704,17.9089,17.843,17.843,42700.0
2008-09-22 11:15:00,32.51,32.66,32.51,32.6,31600.0,17.8485,17.9308,17.8485,17.8979,31600.0
2008-09-22 11:20:00,32.59,32.6,32.53,32.56,42600.0,17.8924,17.8979,17.8595,17.8759,42600.0
2008-09-22 11:25:00,32.55,32.59,32.54,32.56,31900.0,17.8704,17.8924,17.8649,17.8759,31900.0
2008-09-22 11:30:00,32.55,32.64,32.51,32.51,33500.0,17.8704,17.9198,17.8485,17.8485,33500.0
2008-09-22 11:35:00,32.52,32.61,32.47,32.55,59300.0,17.854,17.9034,17.8265,17.8704,59300.0
2008-09-22 11:40:00,32.56,32.62,32.36,32.36,35300.0,17.8759,17.9089,17.7661,17.7661,35300.0
2008-09-22 11:45:00,32.37,32.38,32.25,32.31,47300.0,17.7716,17.7771,17.7057,17.7387,47300.0
2008-09-22 11:50:00,32.31,32.4,32.28,32.39,39500.0,17.7387,17.7881,17.7222,17.7826,39500.0
2008-09-22 11:55:00,32.38,32.39,32.3,32.37,41200.0,17.7771,17.7826,17.7332,17.7716,41200.0
2008-09-22 12:00:00,32.37,32.45,32.36,32.42,97000.0,17.7716,17.8155,17.7661,17.7991,97000.0
2008-09-22 12:05:00,32.41,32.52,32.37,32.5,67100.0,17.7936,17.854,17.7716,17.843,67100.0
2008-09-22 12:10:00,32.49,32.5,32.37,32.38,37600.0,17.8375,17.843,17.7716,17.7771,37600.0
2008-09-22 12:15:00,32.38,32.44,32.33,32.44,55100.0,17.7771,17.81,17.7497,17.81,55100.0
2008-09-22 12:20:00,32.44,32.51,32.42,32.47,18800.0,17.81,17.8485,17.7991,17.8265,18800.0
2008-09-22 12:25:00,32.47,32.55,32.46,32.54,10200.0,17.8265,17.8704,17.821,17.8649,10200.0
2008-09-22 12:30:00,32.55,32.77,32.51,32.66,53300.0,17.8704,17.9912,17.8485,17.9308,53300.0
2008-09-22 12:35:00,32.65,32.74,32.64,32.72,27200.0,17.9253,17.9747,17.9198,17.9638,27200.0
2008-09-22 12:40:00,32.73,32.75,32.71,32.74,19800.0,17.9693,17.9802,17.9583,17.9747,19800.0
2008-09-22 12:45:00,32.74,32.75,32.69,32.7,43200.0,17.9747,17.9802,17.9473,17.9528,43200.0
2008-09-22 12:50:00,32.69,32.71,32.64,32.69,37500.0,17.9473,17.9583,17.9198,17.9473,37500.0
2008-09-22 12:55:00,32.68,32.68,32.61,32.66,31300.0,17.9418,17.9418,17.9034,17.9308,31300.0
2008-09-22 13:00:00,32.65,32.65,32.49,32.49,24500.0,17.9253,17.9253,17.8375,17.8375,24500.0
2008-09-22 13:05:00,32.49,32.6,32.46,32.59,44300.0,17.8375,17.8979,17.821,17.8924,44300.0
2008-09-22 13:10:00,32.6,32.7,32.54,32.54,62800.0,17.8979,17.9528,17.8649,17.8649,62800.0
2008-09-22 13:15:00,32.53,32.55,32.48,32.53,22800.0,17.8595,17.8704,17.832,17.8595,22800.0
2008-09-22 13:20:00,32.53,32.55,32.4,32.4,26700.0,17.8595,17.8704,17.7881,17.7881,26700.0
2008-09-22 13:25:00,32.41,32.47,32.37,32.4,28000.0,17.7936,17.8265,17.7716,17.7881,28000.0
2008-09-22 13:30:00,32.41,32.43,32.32,32.32,13000.0,17.7936,17.8046,17.7442,17.7442,13000.0
2008-09-22 13:35:00,32.32,32.36,32.25,32.36,61800.0,17.7442,17.7661,17.7057,17.7661,61800.0
2008-09-22 13:40:00,32.37,32.45,32.35,32.4,48500.0,17.7716,17.8155,17.7606,17.7881,48500.0
2008-09-22 13:45:00,32.4,32.51,32.39,32.4,29200.0,17.7881,17.8485,17.7826,17.7881,29200.0
2008-09-22 13:50:00,32.41,32.58,32.35,32.56,42900.0,17.7936,17.8869,17.7606,17.8759,42900.0
2008-09-22 13:55:00,32.56,32.61,32.43,32.45,22100.0,17.8759,17.9034,17.8046,17.8155,22100.0
2008-09-22 14:00:00,32.45,32.48,32.39,32.43,25200.0,17.8155,17.832,17.7826,17.8046,25200.0
2008-09-22 14:05:00,32.44,32.5,32.34,32.48,28100.0,17.81,17.843,17.7551,17.832,28100.0
2008-09-22 14:10:00,32.49,32.67,32.49,32.58,36100.0,17.8375,17.9363,17.8375,17.8869,36100.0
2008-09-22 14:15:00,32.57,32.7,32.57,32.62,46400.0,17.8814,17.9528,17.8814,17.9089,46400.0
2008-09-22 14:20:00,32.62,32.62,32.35,32.42,41700.0,17.9089,17.9089,17.7606,17.7991,41700.0
2008-09-22 14:25:00,32.42,32.46,32.35,32.39,35400.0,17.7991,17.821,17.7606,17.7826,35400.0
2008-09-22 14:30:00,32.39,32.68,32.39,32.6,106500.0,17.7826,17.9418,17.7826,17.8979,106500.0
2008-09-22 14:35:00,32.6,32.63,32.5,32.53,25600.0,17.8979,17.9144,17.843,17.8595,25600.0
2008-09-22 14:40:00,32.53,32.56,32.4,32.43,40500.0,17.8595,17.8759,17.7881,17.8046,40500.0
2008-09-22 14:45:00,32.42,32.5,32.42,32.44,20700.0,17.7991,17.843,17.7991,17.81,20700.0
2008-09-22 14:50:00,32.44,32.47,32.36,32.36,38900.0,17.81,17.8265,17.7661,17.7661,38900.0
2008-09-22 14:55:00,32.36,32.41,32.32,32.38,42500.0,17.7661,17.7936,17.7442,17.7771,42500.0
2008-09-22 15:00:00,32.37,32.46,32.33,32.44,28300.0,17.7716,17.821,17.7497,17.81,28300.0
2008-09-22 15:05:00,32.43,32.46,32.38,32.39,30800.0,17.8046,17.821,17.7771,17.7826,30800.0
2008-09-22 15:10:00,32.39,32.45,32.31,32.38,58600.0,17.7826,17.8155,17.7387,17.7771,58600.0
2008-09-22 15:15:00,32.37,32.37,32.14,32.14,78200.0,17.7716,17.7716,17.6453,17.6453,78200.0
2008-09-22 15:20:00,32.14,32.22,32.08,32.08,78100.0,17.6453,17.6893,17.6124,17.6124,78100.0
2008-09-22 15:25:00,32.07,32.11,32.02,32.06,86600.0,17.6069,17.6289,17.5795,17.6014,86600.0
2008-09-22 15:30:00,32.06,32.12,32.01,32.07,66900.0,17.6014,17.6344,17.574,17.6069,66900.0
2008-09-22 15:35:00,32.07,32.26,32.06,32.2,140800.0,17.6069,17.7112,17.6014,17.6783,140800.0
2008-09-22 15:40:00,32.2,32.23,32.0,32.09,114800.0,17.6783,17.6947,17.5685,17.6179,114800.0
2008-09-22 15:45:00,32.1,32.15,32.0,32.01,96600.0,17.6234,17.6508,17.5685,17.574,96600.0
2008-09-22 15:50:00,32.02,32.11,31.9,31.92,197800.0,17.5795,17.6289,17.5136,17.5246,197800.0
2008-09-22 15:55:00,31.92,32.19,31.87,31.93,333600.0,17.5246,17.6728,17.4971,17.53,333600.0
2008-09-23 09:30:00,31.4,31.59,31.21,31.21,120100.0,17.2391,17.3434,17.1348,17.1348,120100.0
2008-09-23 09:35:00,31.24,31.55,31.23,31.5,84700.0,17.1512,17.3214,17.1457,17.294,84700.0
2008-09-23 09:40:00,31.5,31.86,31.34,31.69,77200.0,17.294,17.4916,17.2061,17.3983,77200.0
2008-09-23 09:45:00,31.72,31.78,31.58,31.72,30000.0,17.4148,17.4477,17.3379,17.4148,30000.0
2008-09-23 09:50:00,31.73,31.77,31.52,31.69,69700.0,17.4202,17.4422,17.3049,17.3983,69700.0
2008-09-23 09:55:00,31.68,31.71,31.25,31.27,60300.0,17.3928,17.4093,17.1567,17.1677,60300.0
2008-09-23 10:00:00,31.28,31.62,31.27,31.6,41800.0,17.1732,17.3599,17.1677,17.3489,41800.0
2008-09-23 10:05:00,31.61,31.69,31.55,31.61,39000.0,17.3544,17.3983,17.3214,17.3544,39000.0
2008-09-23 10:10:00,31.6,31.82,31.55,31.81,40900.0,17.3489,17.4697,17.3214,17.4642,40900.0
2008-09-23 10:15:00,31.81,31.81,31.68,31.78,25600.0,17.4642,17.4642,17.3928,17.4477,25600.0
2008-09-23 10:20:00,31.77,32.14,31.76,32.03,73600.0,17.4422,17.6453,17.4367,17.5849,73600.0
2008-09-23 10:25:00,32.01,32.14,31.92,31.95,43000.0,17.574,17.6453,17.5246,17.541,43000.0
2008-09-23 10:30:00,31.94,32.11,31.94,31.98,45800.0,17.5355,17.6289,17.5355,17.5575,45800.0
2008-09-23 10:35:00,31.99,32.11,31.92,32.1,51400.0,17.563,17.6289,17.5246,17.6234,51400.0
2008-09-23 10:40:00,32.1,32.1,31.83,31.85,59300.0,17.6234,17.6234,17.4751,17.4861,59300.0
2008-09-23 10:45:00,31.85,31.96,31.79,31.91,56300.0,17.4861,17.5465,17.4532,17.5191,56300.0
2008-09-23 10:50:00,31.89,31.9,31.67,31.73,63000.0,17.5081,17.5136,17.3873,17.4202,63000.0
2008-09-23 10:55:00,31.73,31.77,31.62,31.67,45900.0,17.4202,17.4422,17.3599,17.3873,45900.0
2008-09-23 11:00:00,31.67,31.68,31.54,31.67,62600.0,17.3873,17.3928,17.3159,17.3873,62600.0
2008-09-23 11:05:00,31.68,31.69,31.54,31.57,64800.0,17.3928,17.3983,17.3159,17.3324,64800.0
2008-09-23 11:10:00,31.57,31.7,31.49,31.63,69000.0,17.3324,17.4038,17.2885,17.3653,69000.0
2008-09-23 11:15:00,31.63,31.75,31.63,31.7,69200.0,17.3653,17.4312,17.3653,17.4038,69200.0
2008-09-23 11:20:00,31.71,31.9,31.69,31.89,65500.0,17.4093,17.5136,17.3983,17.5081,65500.0
2008-09-23 11:25:00,31.89,31.96,31.78,31.85,67900.0,17.5081,17.5465,17.4477,17.4861,67900.0
2008-09-23 11:30:00,31.85,31.89,31.75,31.82,33600.0,17.4861,17.5081,17.4312,17.4697,33600.0
2008-09-23 11:35:00,31.82,31.82,31.75,31.78,44100.0,17.4697,17.4697,17.4312,17.4477,44100.0
2008-09-23 11:40:00,31.78,31.82,31.73,31.73,30100.0,17.4477,17.4697,17.4202,17.4202,30100.0
2008-09-23 11:45:00,31.72,31.78,31.7,31.76,30600.0,17.4148,17.4477,17.4038,17.4367,30600.0
2008-09-23 11:50:00,31.77,31.84,31.73,31.79,34800.0,17.4422,17.4806,17.4202,17.4532,34800.0
2008-09-23 11:55:00,31.79,31.79,31.67,31.67,17900.0,17.4532,17.4532,17.3873,17.3873,17900.0
2008-09-23 12:00:00,31.67,31.68,31.48,31.56,38900.0,17.3873,17.3928,17.283,17.3269,38900.0
2008-09-23 12:05:00,31.55,31.64,31.5,31.64,34500.0,17.3214,17.3708,17.294,17.3708,34500.0
2008-09-23 12:10:00,31.64,31.64,31.53,31.56,29600.0,17.3708,17.3708,17.3104,17.3269,29600.0
2008-09-23 12:15:00,31.57,31.58,31.49,31.49,23600.0,17.3324,17.3379,17.2885,17.2885,23600.0
2008-09-23 12:20:00,31.5,31.6,31.47,31.58,47200.0,17.294,17.3489,17.2775,17.3379,47200.0
2008-09-23 12:25:00,31.58,31.58,31.5,31.52,35800.0,17.3379,17.3379,17.294,17.3049,35800.0
2008-09-23 12:30:00,31.53,31.53,31.44,31.45,42600.0,17.3104,17.3104,17.261,17.2665,42600.0
2008-09-23 12:35:00,31.45,31.52,31.38,31.39,51500.0,17.2665,17.3049,17.2281,17.2336,51500.0
2008-09-23 12:40:00,31.39,31.46,31.27,31.34,58700.0,17.2336,17.272,17.1677,17.2061,58700.0
2008-09-23 12:45:00,31.34,31.34,31.26,31.32,62500.0,17.2061,17.2061,17.1622,17.1951,62500.0
2008-09-23 12:50:00,31.32,31.36,31.23,31.26,30300.0,17.1951,17.2171,17.1457,17.1622,30300.0
2008-09-23 12:55:00,31.28,31.32,31.23,31.25,42600.0,17.1732,17.1951,17.1457,17.1567,42600.0
2008-09-23 13:00:00,31.26,31.27,31.04,31.06,109500.0,17.1622,17.1677,17.0414,17.0524,109500.0
2008-09-23 13:05:00,31.07,31.17,31.0,31.04,101100.0,17.0579,17.1128,17.0195,17.0414,101100.0
2008-09-23 13:10:00,31.04,31.1,30.85,30.9,49300.0,17.0414,17.0744,16.9371,16.9646,49300.0
2008-09-23 13:15:00,30.89,30.93,30.82,30.89,48000.0,16.9591,16.981,16.9206,16.9591,48000.0
2008-09-23 13:20:00,30.9,31.09,30.9,31.08,57000.0,16.9646,17.0689,16.9646,17.0634,57000.0
2008-09-23 13:25:00,31.09,31.11,31.04,31.08,47400.0,17.0689,17.0799,17.0414,17.0634,47400.0
2008-09-23 13:30:00,31.08,31.08,30.89,30.9,68100.0,17.0634,17.0634,16.9591,16.9646,68100.0
2008-09-23 13:35:00,30.91,30.93,30.87,30.9,68200.0,16.97,16.981,16.9481,16.9646,68200.0
2008-09-23 13:40:00,30.9,30.92,30.88,30.91,31600.0,16.9646,16.9755,16.9536,16.97,31600.0
2008-09-23 13:45:00,30.92,30.98,30.86,30.9,28800.0,16.9755,17.0085,16.9426,16.9646,28800.0
2008-09-23 13:50:00,30.9,30.93,30.85,30.86,50100.0,16.9646,16.981,16.9371,16.9426,50100.0
2008-09-23 13:55:00,30.85,30.93,30.83,30.9,29300.0,16.9371,16.981,16.9261,16.9646,29300.0
2008-09-23 14:00:00,30.9,31.04,30.89,31.03,87100.0,16.9646,17.0414,16.9591,17.0359,87100.0
2008-09-23 14:05:00,31.03,31.32,31.01,31.3,76900.0,17.0359,17.1951,17.025,17.1842,76900.0
2008-09-23 14:10:00,31.3,31.34,31.15,31.16,81600.0,17.1842,17.2061,17.1018,17.1073,81600.0
2008-09-23 14:15:00,31.16,31.16,31.06,31.14,39300.0,17.1073,17.1073,17.0524,17.0963,39300.0
2008-09-23 14:20:00,31.15,31.29,31.15,31.19,55500.0,17.1018,17.1787,17.1018,17.1238,55500.0
2008-09-23 14:25:00,31.19,31.45,31.18,31.4,46100.0,17.1238,17.2665,17.1183,17.2391,46100.0
2008-09-23 14:30:00,31.41,31.52,31.36,31.4,84300.0,17.2446,17.3049,17.2171,17.2391,84300.0
2008-09-23 14:35:00,31.4,31.44,31.27,31.28,52400.0,17.2391,17.261,17.1677,17.1732,52400.0
2008-09-23 14:40:00,31.29,31.35,31.24,31.29,38400.0,17.1787,17.2116,17.1512,17.1787,38400.0
2008-09-23 14:45:00,31.3,31.61,31.26,31.57,60900.0,17.1842,17.3544,17.1622,17.3324,60900.0
2008-09-23 14:50:00,31.55,31.59,31.53,31.54,60700.0,17.3214,17.3434,17.3104,17.3159,60700.0
2008-09-23 14:55:00,31.54,31.79,31.53,31.69,129300.0,17.3159,17.4532,17.3104,17.3983,129300.0
2008-09-23 15:00:00,31.69,31.75,31.64,31.72,93900.0,17.3983,17.4312,17.3708,17.4148,93900.0
2008-09-23 15:05:00,31.72,31.97,31.71,31.83,108800.0,17.4148,17.552,17.4093,17.4751,108800.0
2008-09-23 15:10:00,31.83,31.89,31.73,31.76,59600.0,17.4751,17.5081,17.4202,17.4367,59600.0
2008-09-23 15:15:00,31.76,32.04,31.76,31.98,152900.0,17.4367,17.5904,17.4367,17.5575,152900.0
2008-09-23 15:20:00,31.98,32.0,31.9,31.94,98900.0,17.5575,17.5685,17.5136,17.5355,98900.0
2008-09-23 15:25:00,31.93,31.96,31.8,31.83,67900.0,17.53,17.5465,17.4587,17.4751,67900.0
2008-09-23 15:30:00,31.83,31.87,31.63,31.68,132200.0,17.4751,17.4971,17.3653,17.3928,132200.0
2008-09-23 15:35:00,31.68,31.68,31.55,31.59,100700.0,17.3928,17.3928,17.3214,17.3434,100700.0
2008-09-23 15:40:00,31.59,31.68,31.43,31.56,110000.0,17.3434,17.3928,17.2555,17.3269,110000.0
2008-09-23 15:45:00,31.57,31.58,31.38,31.44,205900.0,17.3324,17.3379,17.2281,17.261,205900.0
2008-09-23 15:50:00,31.44,31.56,31.36,31.5,149600.0,17.261,17.3269,17.2171,17.294,149600.0
2008-09-23 15:55:00,31.49,31.5,31.37,31.42,137500.0,17.2885,17.294,17.2226,17.25,137500.0
2008-09-24 09:30:00,31.2,31.5,31.18,31.28,109300.0,17.1293,17.294,17.1183,17.1732,109300.0
2008-09-24 09:35:00,31.28,32.2,31.26,32.18,133200.0,17.1732,17.6783,17.1622,17.6673,133200.0
2008-09-24 09:40:00,32.16,32.16,31.94,32.02,98900.0,17.6563,17.6563,17.5355,17.5795,98900.0
2008-09-24 09:45:00,32.04,32.18,31.75,32.12,78600.0,17.5904,17.6673,17.4312,17.6344,78600.0
2008-09-24 09:50:00,32.15,32.24,31.99,32.12,82400.0,17.6508,17.7002,17.563,17.6344,82400.0
2008-09-24 09:55:00,32.1,32.15,31.93,32.05,56100.0,17.6234,17.6508,17.53,17.5959,56100.0
2008-09-24 10:00:00,32.04,32.09,31.93,31.96,64000.0,17.5904,17.6179,17.53,17.5465,64000.0
2008-09-24 10:05:00,31.95,31.97,31.77,31.8,46600.0,17.541,17.552,17.4422,17.4587,46600.0
2008-09-24 10:10:00,31.82,31.91,31.72,31.74,34100.0,17.4697,17.5191,17.4148,17.4257,34100.0
2008-09-24 10:15:00,31.73,31.76,31.69,31.76,29200.0,17.4202,17.4367,17.3983,17.4367,29200.0
2008-09-24 10:20:00,31.76,31.99,31.75,31.9,52900.0,17.4367,17.563,17.4312,17.5136,52900.0
2008-09-24 10:25:00,31.9,32.12,31.86,32.11,61300.0,17.5136,17.6344,17.4916,17.6289,61300.0
2008-09-24 10:30:00,32.1,32.21,32.05,32.13,71800.0,17.6234,17.6838,17.5959,17.6398,71800.0
2008-09-24 10:35:00,32.13,32.26,32.07,32.24,60600.0,17.6398,17.7112,17.6069,17.7002,60600.0
2008-09-24 10:40:00,32.23,32.33,32.21,32.28,68700.0,17.6947,17.7497,17.6838,17.7222,68700.0
2008-09-24 10:45:00,32.29,32.36,32.26,32.27,126000.0,17.7277,17.7661,17.7112,17.7167,126000.0
2008-09-24 10:50:00,32.28,32.42,32.28,32.33,83700.0,17.7222,17.7991,17.7222,17.7497,83700.0
2008-09-24 10:55:00,32.33,32.38,32.26,32.38,55000.0,17.7497,17.7771,17.7112,17.7771,55000.0
2008-09-24 11:00:00,32.38,32.43,32.3,32.32,113000.0,17.7771,17.8046,17.7332,17.7442,113000.0
2008-09-24 11:05:00,32.31,32.34,32.2,32.2,93500.0,17.7387,17.7551,17.6783,17.6783,93500.0
2008-09-24 11:10:00,32.2,32.3,32.15,32.29,41400.0,17.6783,17.7332,17.6508,17.7277,41400.0
2008-09-24 11:15:00,32.28,32.35,32.15,32.18,37100.0,17.7222,17.7606,17.6508,17.6673,37100.0
2008-09-24 11:20:00,32.19,32.25,32.14,32.24,37300.0,17.6728,17.7057,17.6453,17.7002,37300.0
2008-09-24 11:25:00,32.24,32.29,32.21,32.29,10800.0,17.7002,17.7277,17.6838,17.7277,10800.0
2008-09-24 11:30:00,32.28,32.29,32.23,32.28,18300.0,17.7222,17.7277,17.6947,17.7222,18300.0
2008-09-24 11:35:00,32.28,32.29,32.15,32.2,36600.0,17.7222,17.7277,17.6508,17.6783,36600.0
2008-09-24 11:40:00,32.21,32.22,32.17,32.18,34100.0,17.6838,17.6893,17.6618,17.6673,34100.0
2008-09-24 11:45:00,32.18,32.2,32.03,32.06,43300.0,17.6673,17.6783,17.5849,17.6014,43300.0
2008-09-24 11:50:00,32.06,32.2,32.04,32.18,26500.0,17.6014,17.6783,17.5904,17.6673,26500.0
2008-09-24 11:55:00,32.17,32.21,32.13,32.18,13200.0,17.6618,17.6838,17.6398,17.6673,13200.0
2008-09-24 12:00:00,32.19,32.19,32.12,32.12,36000.0,17.6728,17.6728,17.6344,17.6344,36000.0
2008-09-24 12:05:00,32.12,32.15,32.1,32.15,19700.0,17.6344,17.6508,17.6234,17.6508,19700.0
2008-09-24 12:10:00,32.14,32.16,32.1,32.11,22700.0,17.6453,17.6563,17.6234,17.6289,22700.0
2008-09-24 12:15:00,32.11,32.3,32.11,32.25,29700.0,17.6289,17.7332,17.6289,17.7057,29700.0
2008-09-24 12:20:00,32.25,32.28,32.18,32.19,30500.0,17.7057,17.7222,17.6673,17.6728,30500.0
2008-09-24 12:25:00,32.18,32.18,32.02,32.03,24300.0,17.6673,17.6673,17.5795,17.5849,24300.0
2008-09-24 12:30:00,32.02,32.04,32.0,32.02,23500.0,17.5795,17.5904,17.5685,17.5795,23500.0
2008-09-24 12:35:00,32.02,32.03,32.0,32.0,25400.0,17.5795,17.5849,17.5685,17.5685,25400.0
2008-09-24 12:40:00,32.0,32.09,32.0,32.04,14900.0,17.5685,17.6179,17.5685,17.5904,14900.0
2008-09-24 12:45:00,32.04,32.06,32.02,32.03,16900.0,17.5904,17.6014,17.5795,17.5849,16900.0
2008-09-24 12:50:00,32.04,32.14,32.04,32.11,20000.0,17.5904,17.6453,17.5904,17.6289,20000.0
2008-09-24 12:55:00,32.11,32.11,32.0,32.0,16400.0,17.6289,17.6289,17.5685,17.5685,16400.0
2008-09-24 13:00:00,32.0,32.04,31.99,32.04,22900.0,17.5685,17.5904,17.563,17.5904,22900.0
2008-09-24 13:05:00,32.02,32.17,32.02,32.17,33500.0,17.5795,17.6618,17.5795,17.6618,33500.0
2008-09-24 13:10:00,32.16,32.27,32.15,32.25,23700.0,17.6563,17.7167,17.6508,17.7057,23700.0
2008-09-24 13:15:00,32.26,32.31,32.22,32.24,24700.0,17.7112,17.7387,17.6893,17.7002,24700.0
2008-09-24 13:20:00,32.23,32.37,32.23,32.35,24300.0,17.6947,17.7716,17.6947,17.7606,24300.0
2008-09-24 13:25:00,32.34,32.43,32.34,32.38,39700.0,17.7551,17.8046,17.7551,17.7771,39700.0
2008-09-24 13:30:00,32.39,32.39,32.29,32.34,26100.0,17.7826,17.7826,17.7277,17.7551,26100.0
2008-09-24 13:35:00,32.35,32.4,32.33,32.34,30500.0,17.7606,17.7881,17.7497,17.7551,30500.0
2008-09-24 13:40:00,32.33,32.39,32.31,32.39,24600.0,17.7497,17.7826,17.7387,17.7826,24600.0
2008-09-24 13:45:00,32.39,32.39,32.31,32.37,21900.0,17.7826,17.7826,17.7387,17.7716,21900.0
2008-09-24 13:50:00,32.38,32.38,32.32,32.33,22200.0,17.7771,17.7771,17.7442,17.7497,22200.0
2008-09-24 13:55:00,32.33,32.33,32.23,32.24,40400.0,17.7497,17.7497,17.6947,17.7002,40400.0
2008-09-24 14:00:00,32.24,32.27,32.2,32.22,27300.0,17.7002,17.7167,17.6783,17.6893,27300.0
2008-09-24 14:05:00,32.22,32.25,32.19,32.25,24000.0,17.6893,17.7057,17.6728,17.7057,24000.0
2008-09-24 14:10:00,32.25,32.26,32.15,32.15,37100.0,17.7057,17.7112,17.6508,17.6508,37100.0
2008-09-24 14:15:00,32.15,32.33,32.15,32.33,33800.0,17.6508,17.7497,17.6508,17.7497,33800.0
2008-09-24 14:20:00,32.33,32.35,32.26,32.32,26500.0,17.7497,17.7606,17.7112,17.7442,26500.0
2008-09-24 14:25:00,32.33,32.39,32.28,32.36,29500.0,17.7497,17.7826,17.7222,17.7661,29500.0
2008-09-24 14:30:00,32.37,32.4,32.35,32.39,96700.0,17.7716,17.7881,17.7606,17.7826,96700.0
2008-09-24 14:35:00,32.39,32.4,32.36,32.36,56200.0,17.7826,17.7881,17.7661,17.7661,56200.0
2008-09-24 14:40:00,32.36,32.38,32.32,32.36,27200.0,17.7661,17.7771,17.7442,17.7661,27200.0
2008-09-24 14:45:00,32.36,32.37,32.25,32.3,49400.0,17.7661,17.7716,17.7057,17.7332,49400.0
2008-09-24 14:50:00,32.32,32.34,32.28,32.31,31100.0,17.7442,17.7551,17.7222,17.7387,31100.0
2008-09-24 14:55:00,32.32,32.36,32.27,32.28,33400.0,17.7442,17.7661,17.7167,17.7222,33400.0
2008-09-24 15:00:00,32.28,32.28,32.2,32.22,37200.0,17.7222,17.7222,17.6783,17.6893,37200.0
2008-09-24 15:05:00,32.23,32.39,32.21,32.37,53200.0,17.6947,17.7826,17.6838,17.7716,53200.0
2008-09-24 15:10:00,32.37,32.39,32.19,32.22,44900.0,17.7716,17.7826,17.6728,17.6893,44900.0
2008-09-24 15:15:00,32.23,32.25,32.02,32.08,72700.0,17.6947,17.7057,17.5795,17.6124,72700.0
2008-09-24 15:20:00,32.09,32.13,32.01,32.05,74400.0,17.6179,17.6398,17.574,17.5959,74400.0
2008-09-24 15:25:00,32.06,32.1,32.02,32.09,58900.0,17.6014,17.6234,17.5795,17.6179,58900.0
2008-09-24 15:30:00,32.1,32.16,32.02,32.05,97600.0,17.6234,17.6563,17.5795,17.5959,97600.0
2008-09-24 15:35:00,32.05,32.06,31.91,31.92,75500.0,17.5959,17.6014,17.5191,17.5246,75500.0
2008-09-24 15:40:00,31.93,31.93,31.82,31.86,75000.0,17.53,17.53,17.4697,17.4916,75000.0
2008-09-24 15:45:00,31.87,31.87,31.73,31.82,121300.0,17.4971,17.4971,17.4202,17.4697,121300.0
2008-09-24 15:50:00,31.81,31.81,31.68,31.78,174400.0,17.4642,17.4642,17.3928,17.4477,174400.0
2008-09-24 15:55:00,31.77,31.93,31.77,31.93,176800.0,17.4422,17.53,17.4422,17.53,176800.0
2008-09-25 09:30:00,31.98,32.18,31.94,32.14,70000.0,17.5575,17.6673,17.5355,17.6453,70000.0
2008-09-25 09:35:00,32.13,32.13,31.87,32.05,41600.0,17.6398,17.6398,17.4971,17.5959,41600.0
2008-09-25 09:40:00,32.05,32.29,32.03,32.21,41500.0,17.5959,17.7277,17.5849,17.6838,41500.0
2008-09-25 09:45:00,32.2,32.28,31.99,32.0,68500.0,17.6783,17.7222,17.563,17.5685,68500.0
2008-09-25 09:50:00,32.01,32.08,31.93,32.0,75600.0,17.574,17.6124,17.53,17.5685,75600.0
2008-09-25 09:55:00,32.0,32.05,31.89,31.98,73300.0,17.5685,17.5959,17.5081,17.5575,73300.0
2008-09-25 10:00:00,31.98,32.04,31.91,31.96,89900.0,17.5575,17.5904,17.5191,17.5465,89900.0
2008-09-25 10:05:00,31.98,32.13,31.93,32.11,93300.0,17.5575,17.6398,17.53,17.6289,93300.0
2008-09-25 10:10:00,32.1,32.2,32.04,32.18,70500.0,17.6234,17.6783,17.5904,17.6673,70500.0
2008-09-25 10:15:00,32.18,32.24,32.16,32.17,61900.0,17.6673,17.7002,17.6563,17.6618,61900.0
2008-09-25 10:20:00,32.17,32.21,32.12,32.18,53600.0,17.6618,17.6838,17.6344,17.6673,53600.0
2008-09-25 10:25:00,32.17,32.23,32.12,32.19,55100.0,17.6618,17.6947,17.6344,17.6728,55100.0
2008-09-25 10:30:00,32.18,32.2,32.07,32.08,60800.0,17.6673,17.6783,17.6069,17.6124,60800.0
2008-09-25 10:35:00,32.07,32.07,31.93,31.95,72900.0,17.6069,17.6069,17.53,17.541,72900.0
2008-09-25 10:40:00,31.94,32.1,31.94,32.06,39500.0,17.5355,17.6234,17.5355,17.6014,39500.0
2008-09-25 10:45:00,32.05,32.12,32.03,32.08,28000.0,17.5959,17.6344,17.5849,17.6124,28000.0
2008-09-25 10:50:00,32.08,32.09,32.01,32.03,35600.0,17.6124,17.6179,17.574,17.5849,35600.0
2008-09-25 10:55:00,32.03,32.04,31.97,31.99,17400.0,17.5849,17.5904,17.552,17.563,17400.0
2008-09-25 11:00:00,32.0,32.02,31.95,31.97,24900.0,17.5685,17.5795,17.541,17.552,24900.0
2008-09-25 11:05:00,31.97,31.98,31.89,31.89,36300.0,17.552,17.5575,17.5081,17.5081,36300.0
2008-09-25 11:10:00,31.88,31.92,31.85,31.89,33900.0,17.5026,17.5246,17.4861,17.5081,33900.0
2008-09-25 11:15:00,31.89,31.91,31.83,31.85,28800.0,17.5081,17.5191,17.4751,17.4861,28800.0
2008-09-25 11:20:00,31.85,31.91,31.83,31.88,56300.0,17.4861,17.5191,17.4751,17.5026,56300.0
2008-09-25 11:25:00,31.88,32.01,31.86,32.0,70700.0,17.5026,17.574,17.4916,17.5685,70700.0
2008-09-25 11:30:00,32.0,32.04,31.98,31.99,65700.0,17.5685,17.5904,17.5575,17.563,65700.0
2008-09-25 11:35:00,31.99,31.99,31.9,31.92,26000.0,17.563,17.563,17.5136,17.5246,26000.0
2008-09-25 11:40:00,31.91,31.97,31.9,31.97,30200.0,17.5191,17.552,17.5136,17.552,30200.0
2008-09-25 11:45:00,31.96,31.99,31.93,31.98,36800.0,17.5465,17.563,17.53,17.5575,36800.0
2008-09-25 11:50:00,31.97,32.0,31.95,31.98,34300.0,17.552,17.5685,17.541,17.5575,34300.0
2008-09-25 11:55:00,31.97,32.0,31.94,31.95,24500.0,17.552,17.5685,17.5355,17.541,24500.0
2008-09-25 12:00:00,31.94,31.94,31.89,31.9,21400.0,17.5355,17.5355,17.5081,17.5136,21400.0
2008-09-25 12:05:00,31.9,31.9,31.85,31.89,32400.0,17.5136,17.5136,17.4861,17.5081,32400.0
2008-09-25 12:10:00,31.88,31.92,31.88,31.92,21600.0,17.5026,17.5246,17.5026,17.5246,21600.0
2008-09-25 12:15:00,31.92,31.98,31.91,31.95,26200.0,17.5246,17.5575,17.5191,17.541,26200.0
2008-09-25 12:20:00,31.95,32.09,31.92,32.08,59000.0,17.541,17.6179,17.5246,17.6124,59000.0
2008-09-25 12:25:00,32.08,32.14,32.03,32.06,51200.0,17.6124,17.6453,17.5849,17.6014,51200.0
2008-09-25 12:30:00,32.06,32.06,32.01,32.02,27100.0,17.6014,17.6014,17.574,17.5795,27100.0
2008-09-25 12:35:00,32.02,32.02,31.95,31.99,54300.0,17.5795,17.5795,17.541,17.563,54300.0
2008-09-25 12:40:00,31.99,32.01,31.97,32.0,49200.0,17.563,17.574,17.552,17.5685,49200.0
2008-09-25 12:45:00,32.01,32.05,32.0,32.03,17900.0,17.574,17.5959,17.5685,17.5849,17900.0
2008-09-25 12:50:00,32.03,32.11,32.03,32.05,49400.0,17.5849,17.6289,17.5849,17.5959,49400.0
2008-09-25 12:55:00,32.05,32.19,32.03,32.18,73200.0,17.5959,17.6728,17.5849,17.6673,73200.0
2008-09-25 13:00:00,32.18,32.39,32.17,32.35,70700.0,17.6673,17.7826,17.6618,17.7606,70700.0
2008-09-25 13:05:00,32.35,32.35,32.27,32.28,45700.0,17.7606,17.7606,17.7167,17.7222,45700.0
2008-09-25 13:10:00,32.28,32.28,32.13,32.16,42300.0,17.7222,17.7222,17.6398,17.6563,42300.0
2008-09-25 13:15:00,32.16,32.16,32.08,32.15,34000.0,17.6563,17.6563,17.6124,17.6508,34000.0
2008-09-25 13:20:00,32.15,32.23,32.15,32.16,30600.0,17.6508,17.6947,17.6508,17.6563,30600.0
2008-09-25 13:25:00,32.17,32.21,32.15,32.2,55100.0,17.6618,17.6838,17.6508,17.6783,55100.0
2008-09-25 13:30:00,32.21,32.32,32.21,32.28,48200.0,17.6838,17.7442,17.6838,17.7222,48200.0
2008-09-25 13:35:00,32.28,32.35,32.27,32.34,39900.0,17.7222,17.7606,17.7167,17.7551,39900.0
2008-09-25 13:40:00,32.34,32.34,32.25,32.26,29800.0,17.7551,17.7551,17.7057,17.7112,29800.0
2008-09-25 13:45:00,32.26,32.28,32.24,32.27,41700.0,17.7112,17.7222,17.7002,17.7167,41700.0
2008-09-25 13:50:00,32.26,32.26,32.15,32.17,39000.0,17.7112,17.7112,17.6508,17.6618,39000.0
2008-09-25 13:55:00,32.19,32.28,32.18,32.28,42000.0,17.6728,17.7222,17.6673,17.7222,42000.0
2008-09-25 14:00:00,32.28,32.28,32.2,32.23,67600.0,17.7222,17.7222,17.6783,17.6947,67600.0
2008-09-25 14:05:00,32.23,32.27,32.21,32.22,24200.0,17.6947,17.7167,17.6838,17.6893,24200.0
2008-09-25 14:10:00,32.22,32.22,32.09,32.12,51900.0,17.6893,17.6893,17.6179,17.6344,51900.0
2008-09-25 14:15:00,32.12,32.16,32.02,32.1,49800.0,17.6344,17.6563,17.5795,17.6234,49800.0
2008-09-25 14:20:00,32.11,32.11,32.02,32.02,32900.0,17.6289,17.6289,17.5795,17.5795,32900.0
2008-09-25 14:25:00,32.02,32.06,32.0,32.04,27000.0,17.5795,17.6014,17.5685,17.5904,27000.0
2008-09-25 14:30:00,32.03,32.07,32.01,32.05,45300.0,17.5849,17.6069,17.574,17.5959,45300.0
2008-09-25 14:35:00,32.05,32.05,32.01,32.04,28400.0,17.5959,17.5959,17.574,17.5904,28400.0
2008-09-25 14:40:00,32.04,32.04,32.0,32.01,33300.0,17.5904,17.5904,17.5685,17.574,33300.0
2008-09-25 14:45:00,32.01,32.03,31.94,31.95,55600.0,17.574,17.5849,17.5355,17.541,55600.0
2008-09-25 14:50:00,31.94,32.0,31.92,31.98,69600.0,17.5355,17.5685,17.5246,17.5575,69600.0
2008-09-25 14:55:00,31.98,32.16,31.97,32.16,55200.0,17.5575,17.6563,17.552,17.6563,55200.0
2008-09-25 15:00:00,32.16,32.23,32.12,32.2,66000.0,17.6563,17.6947,17.6344,17.6783,66000.0
2008-09-25 15:05:00,32.2,32.26,32.18,32.22,41600.0,17.6783,17.7112,17.6673,17.6893,41600.0
2008-09-25 15:10:00,32.23,32.29,32.22,32.25,57200.0,17.6947,17.7277,17.6893,17.7057,57200.0
2008-09-25 15:15:00,32.24,32.35,32.22,32.34,56500.0,17.7002,17.7606,17.6893,17.7551,56500.0
2008-09-25 15:20:00,32.34,32.4,32.32,32.35,88400.0,17.7551,17.7881,17.7442,17.7606,88400.0
2008-09-25 15:25:00,32.36,32.37,32.28,32.31,61700.0,17.7661,17.7716,17.7222,17.7387,61700.0
2008-09-25 15:30:00,32.31,32.39,32.24,32.25,93700.0,17.7387,17.7826,17.7002,17.7057,93700.0
2008-09-25 15:35:00,32.25,32.36,32.22,32.33,90000.0,17.7057,17.7661,17.6893,17.7497,90000.0
2008-09-25 15:40:00,32.33,32.33,32.16,32.16,122600.0,17.7497,17.7497,17.6563,17.6563,122600.0
2008-09-25 15:45:00,32.16,32.18,32.03,32.03,71000.0,17.6563,17.6673,17.5849,17.5849,71000.0
2008-09-25 15:50:00,32.04,32.08,32.0,32.04,91200.0,17.5904,17.6124,17.5685,17.5904,91200.0
2008-09-25 15:55:00,32.04,32.14,31.97,32.14,111800.0,17.5904,17.6453,17.552,17.6453,111800.0
2008-09-26 09:30:00,31.39,31.5,31.13,31.27,89600.0,17.2336,17.294,17.0908,17.1677,89600.0
2008-09-26 09:35:00,31.25,31.64,31.22,31.6,80500.0,17.1567,17.3708,17.1402,17.3489,80500.0
2008-09-26 09:40:00,31.56,31.66,31.45,31.46,51900.0,17.3269,17.3818,17.2665,17.272,51900.0
2008-09-26 09:45:00,31.46,31.62,31.4,31.58,31900.0,17.272,17.3599,17.2391,17.3379,31900.0
2008-09-26 09:50:00,31.57,31.71,31.56,31.71,27700.0,17.3324,17.4093,17.3269,17.4093,27700.0
2008-09-26 09:55:00,31.69,32.06,31.67,31.9,77000.0,17.3983,17.6014,17.3873,17.5136,77000.0
2008-09-26 10:00:00,31.92,31.98,31.8,31.8,53900.0,17.5246,17.5575,17.4587,17.4587,53900.0
2008-09-26 10:05:00,31.77,31.81,31.65,31.79,58300.0,17.4422,17.4642,17.3763,17.4532,58300.0
2008-09-26 10:10:00,31.79,31.9,31.76,31.88,53100.0,17.4532,17.5136,17.4367,17.5026,53100.0
2008-09-26 10:15:00,31.87,31.93,31.79,31.92,49200.0,17.4971,17.53,17.4532,17.5246,49200.0
2008-09-26 10:20:00,31.94,32.08,31.9,31.9,71700.0,17.5355,17.6124,17.5136,17.5136,71700.0
2008-09-26 10:25:00,31.91,32.04,31.89,31.96,65800.0,17.5191,17.5904,17.5081,17.5465,65800.0
2008-09-26 10:30:00,31.97,31.98,31.84,31.94,56600.0,17.552,17.5575,17.4806,17.5355,56600.0
2008-09-26 10:35:00,31.94,32.12,31.92,32.12,53000.0,17.5355,17.6344,17.5246,17.6344,53000.0
2008-09-26 10:40:00,32.12,32.19,32.06,32.11,57200.0,17.6344,17.6728,17.6014,17.6289,57200.0
2008-09-26 10:45:00,32.1,32.1,32.03,32.06,40000.0,17.6234,17.6234,17.5849,17.6014,40000.0
2008-09-26 10:50:00,32.06,32.13,32.05,32.12,38200.0,17.6014,17.6398,17.5959,17.6344,38200.0
2008-09-26 10:55:00,32.12,32.28,32.1,32.2,46500.0,17.6344,17.7222,17.6234,17.6783,46500.0
2008-09-26 11:00:00,32.2,32.21,32.09,32.15,61500.0,17.6783,17.6838,17.6179,17.6508,61500.0
2008-09-26 11:05:00,32.15,32.24,32.15,32.24,24900.0,17.6508,17.7002,17.6508,17.7002,24900.0
2008-09-26 11:10:00,32.24,32.25,32.06,32.11,54400.0,17.7002,17.7057,17.6014,17.6289,54400.0
2008-09-26 11:15:00,32.11,32.22,32.09,32.21,58400.0,17.6289,17.6893,17.6179,17.6838,58400.0
2008-09-26 11:20:00,32.21,32.32,32.19,32.29,44900.0,17.6838,17.7442,17.6728,17.7277,44900.0
2008-09-26 11:25:00,32.29,32.3,32.25,32.25,23000.0,17.7277,17.7332,17.7057,17.7057,23000.0
2008-09-26 11:30:00,32.26,32.31,32.19,32.31,18200.0,17.7112,17.7387,17.6728,17.7387,18200.0
2008-09-26 11:35:00,32.31,32.41,32.3,32.32,36200.0,17.7387,17.7936,17.7332,17.7442,36200.0
2008-09-26 11:40:00,32.34,32.35,32.24,32.28,36600.0,17.7551,17.7606,17.7002,17.7222,36600.0
2008-09-26 11:45:00,32.29,32.31,32.23,32.29,15500.0,17.7277,17.7387,17.6947,17.7277,15500.0
2008-09-26 11:50:00,32.3,32.4,32.3,32.4,20300.0,17.7332,17.7881,17.7332,17.7881,20300.0
2008-09-26 11:55:00,32.4,32.44,32.3,32.32,32100.0,17.7881,17.81,17.7332,17.7442,32100.0
2008-09-26 12:00:00,32.31,32.31,32.17,32.19,39400.0,17.7387,17.7387,17.6618,17.6728,39400.0
2008-09-26 12:05:00,32.18,32.3,32.17,32.29,27000.0,17.6673,17.7332,17.6618,17.7277,27000.0
2008-09-26 12:10:00,32.3,32.38,32.3,32.31,19300.0,17.7332,17.7771,17.7332,17.7387,19300.0
2008-09-26 12:15:00,32.31,32.33,32.22,32.22,22700.0,17.7387,17.7497,17.6893,17.6893,22700.0
2008-09-26 12:20:00,32.21,32.29,32.21,32.27,19300.0,17.6838,17.7277,17.6838,17.7167,19300.0
2008-09-26 12:25:00,32.27,32.42,32.27,32.41,58500.0,17.7167,17.7991,17.7167,17.7936,58500.0
2008-09-26 12:30:00,32.41,32.47,32.38,32.45,44900.0,17.7936,17.8265,17.7771,17.8155,44900.0
2008-09-26 12:35:00,32.44,32.45,32.37,32.41,66500.0,17.81,17.8155,17.7716,17.7936,66500.0
2008-09-26 12:40:00,32.41,32.47,32.41,32.43,59800.0,17.7936,17.8265,17.7936,17.8046,59800.0
2008-09-26 12:45:00,32.43,32.52,32.43,32.51,95800.0,17.8046,17.854,17.8046,17.8485,95800.0
2008-09-26 12:50:00,32.5,32.54,32.47,32.49,41300.0,17.843,17.8649,17.8265,17.8375,41300.0
2008-09-26 12:55:00,32.49,32.51,32.46,32.48,36600.0,17.8375,17.8485,17.821,17.832,36600.0
2008-09-26 13:00:00,32.49,32.53,32.47,32.53,103900.0,17.8375,17.8595,17.8265,17.8595,103900.0
2008-09-26 13:05:00,32.53,32.65,32.53,32.58,59200.0,17.8595,17.9253,17.8595,17.8869,59200.0
2008-09-26 13:10:00,32.58,32.74,32.56,32.72,84400.0,17.8869,17.9747,17.8759,17.9638,84400.0
2008-09-26 13:15:00,32.72,32.82,32.69,32.78,38700.0,17.9638,18.0187,17.9473,17.9967,38700.0
2008-09-26 13:20:00,32.79,32.86,32.69,32.85,45800.0,18.0022,18.0406,17.9473,18.0351,45800.0
2008-09-26 13:25:00,32.85,32.85,32.74,32.8,72200.0,18.0351,18.0351,17.9747,18.0077,72200.0
2008-09-26 13:30:00,32.8,32.9,32.8,32.87,96400.0,18.0077,18.0626,18.0077,18.0461,96400.0
2008-09-26 13:35:00,32.87,32.96,32.86,32.93,79200.0,18.0461,18.0955,18.0406,18.0791,79200.0
2008-09-26 13:40:00,32.94,33.06,32.92,33.03,55100.0,18.0845,18.1504,18.0736,18.134,55100.0
2008-09-26 13:45:00,33.03,33.04,32.97,32.99,101500.0,18.134,18.1395,18.101,18.112,101500.0
2008-09-26 13:50:00,32.99,33.05,32.96,32.97,63800.0,18.112,18.1449,18.0955,18.101,63800.0
2008-09-26 13:55:00,32.97,33.03,32.97,33.01,51300.0,18.101,18.134,18.101,18.123,51300.0
2008-09-26 14:00:00,33.01,33.04,33.0,33.02,53500.0,18.123,18.1395,18.1175,18.1285,53500.0
2008-09-26 14:05:00,33.01,33.04,33.0,33.0,28800.0,18.123,18.1395,18.1175,18.1175,28800.0
2008-09-26 14:10:00,33.0,33.03,32.99,33.03,21400.0,18.1175,18.134,18.112,18.134,21400.0
2008-09-26 14:15:00,33.03,33.1,33.03,33.09,65400.0,18.134,18.1724,18.134,18.1669,65400.0
2008-09-26 14:20:00,33.09,33.1,33.03,33.03,25200.0,18.1669,18.1724,18.134,18.134,25200.0
2008-09-26 14:25:00,33.02,33.02,32.94,32.94,58100.0,18.1285,18.1285,18.0845,18.0845,58100.0
2008-09-26 14:30:00,32.95,32.96,32.87,32.91,35500.0,18.09,18.0955,18.0461,18.0681,35500.0
2008-09-26 14:35:00,32.91,32.99,32.9,32.95,24100.0,18.0681,18.112,18.0626,18.09,24100.0
2008-09-26 14:40:00,32.95,32.98,32.9,32.98,33200.0,18.09,18.1065,18.0626,18.1065,33200.0
2008-09-26 14:45:00,32.99,33.07,32.99,33.02,37200.0,18.112,18.1559,18.112,18.1285,37200.0
2008-09-26 14:50:00,33.02,33.07,32.98,33.0,57700.0,18.1285,18.1559,18.1065,18.1175,57700.0
2008-09-26 14:55:00,33.0,33.02,32.98,33.0,75500.0,18.1175,18.1285,18.1065,18.1175,75500.0
2008-09-26 15:00:00,33.0,33.01,32.94,32.94,141800.0,18.1175,18.123,18.0845,18.0845,141800.0
2008-09-26 15:05:00,32.94,32.98,32.84,32.92,66700.0,18.0845,18.1065,18.0296,18.0736,66700.0
2008-09-26 15:10:00,32.93,32.93,32.86,32.89,55800.0,18.0791,18.0791,18.0406,18.0571,55800.0
2008-09-26 15:15:00,32.89,32.9,32.83,32.84,61100.0,18.0571,18.0626,18.0242,18.0296,61100.0
2008-09-26 15:20:00,32.85,33.07,32.84,33.04,129200.0,18.0351,18.1559,18.0296,18.1395,129200.0
2008-09-26 15:25:00,33.04,33.15,33.03,33.07,116300.0,18.1395,18.1998,18.134,18.1559,116300.0
2008-09-26 15:30:00,33.08,33.15,33.02,33.06,112400.0,18.1614,18.1998,18.1285,18.1504,112400.0
2008-09-26 15:35:00,33.05,33.15,33.03,33.13,77400.0,18.1449,18.1998,18.134,18.1889,77400.0
2008-09-26 15:40:00,33.13,33.27,33.11,33.26,137400.0,18.1889,18.2657,18.1779,18.2602,137400.0
2008-09-26 15:45:00,33.26,33.31,33.25,33.28,134100.0,18.2602,18.2877,18.2547,18.2712,134100.0
2008-09-26 15:50:00,33.28,33.3,33.19,33.3,215000.0,18.2712,18.2822,18.2218,18.2822,215000.0
2008-09-26 15:55:00,33.29,33.35,33.12,33.18,337800.0,18.2767,18.3096,18.1834,18.2163,337800.0
2008-09-29 09:30:00,32.56,32.9,32.25,32.75,71600.0,17.8759,18.0626,17.7057,17.9802,71600.0
2008-09-29 09:35:00,32.74,32.75,32.44,32.62,82700.0,17.9747,17.9802,17.81,17.9089,82700.0
2008-09-29 09:40:00,32.6,32.6,32.33,32.45,105700.0,17.8979,17.8979,17.7497,17.8155,105700.0
2008-09-29 09:45:00,32.45,32.5,32.39,32.43,101600.0,17.8155,17.843,17.7826,17.8046,101600.0
2008-09-29 09:50:00,32.42,32.55,32.2,32.3,147500.0,17.7991,17.8704,17.6783,17.7332,147500.0
2008-09-29 09:55:00,32.32,32.38,32.12,32.27,94600.0,17.7442,17.7771,17.6344,17.7167,94600.0
2008-09-29 10:00:00,32.23,32.29,32.0,32.13,146600.0,17.6947,17.7277,17.5685,17.6398,146600.0
2008-09-29 10:05:00,32.13,32.18,31.94,32.0,86100.0,17.6398,17.6673,17.5355,17.5685,86100.0
2008-09-29 10:10:00,31.99,32.04,31.91,31.94,79300.0,17.563,17.5904,17.5191,17.5355,79300.0
2008-09-29 10:15:00,31.94,32.11,31.88,32.0,153900.0,17.5355,17.6289,17.5026,17.5685,153900.0
2008-09-29 10:20:00,32.0,32.09,31.96,32.01,140300.0,17.5685,17.6179,17.5465,17.574,140300.0
2008-09-29 10:25:00,32.02,32.2,32.01,32.15,90400.0,17.5795,17.6783,17.574,17.6508,90400.0
2008-09-29 10:30:00,32.15,32.22,32.09,32.22,81300.0,17.6508,17.6893,17.6179,17.6893,81300.0
2008-09-29 10:35:00,32.22,32.31,32.14,32.28,59700.0,17.6893,17.7387,17.6453,17.7222,59700.0
2008-09-29 10:40:00,32.29,32.38,32.24,32.33,74900.0,17.7277,17.7771,17.7002,17.7497,74900.0
2008-09-29 10:45:00,32.34,32.48,32.34,32.48,68100.0,17.7551,17.832,17.7551,17.832,68100.0
2008-09-29 10:50:00,32.48,32.52,32.45,32.49,74300.0,17.832,17.854,17.8155,17.8375,74300.0
2008-09-29 10:55:00,32.49,32.51,32.33,32.5,73800.0,17.8375,17.8485,17.7497,17.843,73800.0
2008-09-29 11:00:00,32.5,32.5,32.35,32.39,43600.0,17.843,17.843,17.7606,17.7826,43600.0
2008-09-29 11:05:00,32.38,32.45,32.35,32.43,53800.0,17.7771,17.8155,17.7606,17.8046,53800.0
2008-09-29 11:10:00,32.4,32.45,32.25,32.37,41000.0,17.7881,17.8155,17.7057,17.7716,41000.0
2008-09-29 11:15:00,32.39,32.41,32.36,32.37,56300.0,17.7826,17.7936,17.7661,17.7716,56300.0
2008-09-29 11:20:00,32.37,32.43,32.36,32.39,38400.0,17.7716,17.8046,17.7661,17.7826,38400.0
2008-09-29 11:25:00,32.39,32.48,32.38,32.48,39800.0,17.7826,17.832,17.7771,17.832,39800.0
2008-09-29 11:30:00,32.47,32.52,32.46,32.46,82200.0,17.8265,17.854,17.821,17.821,82200.0
2008-09-29 11:35:00,32.48,32.53,32.48,32.51,29000.0,17.832,17.8595,17.832,17.8485,29000.0
2008-09-29 11:40:00,32.5,32.53,32.45,32.45,83200.0,17.843,17.8595,17.8155,17.8155,83200.0
2008-09-29 11:45:00,32.44,32.64,32.42,32.59,56800.0,17.81,17.9198,17.7991,17.8924,56800.0
2008-09-29 11:50:00,32.56,32.72,32.56,32.67,70300.0,17.8759,17.9638,17.8759,17.9363,70300.0
2008-09-29 11:55:00,32.67,32.74,32.64,32.64,26700.0,17.9363,17.9747,17.9198,17.9198,26700.0
2008-09-29 12:00:00,32.65,32.65,32.58,32.58,17800.0,17.9253,17.9253,17.8869,17.8869,17800.0
2008-09-29 12:05:00,32.58,32.68,32.58,32.63,30900.0,17.8869,17.9418,17.8869,17.9144,30900.0
2008-09-29 12:10:00,32.64,32.74,32.6,32.61,41800.0,17.9198,17.9747,17.8979,17.9034,41800.0
2008-09-29 12:15:00,32.59,32.64,32.51,32.52,68700.0,17.8924,17.9198,17.8485,17.854,68700.0
2008-09-29 12:20:00,32.5,32.6,32.48,32.6,22700.0,17.843,17.8979,17.832,17.8979,22700.0
2008-09-29 12:25:00,32.59,32.6,32.47,32.56,26700.0,17.8924,17.8979,17.8265,17.8759,26700.0
2008-09-29 12:30:00,32.54,32.6,32.44,32.56,43800.0,17.8649,17.8979,17.81,17.8759,43800.0
2008-09-29 12:35:00,32.56,32.67,32.56,32.67,27000.0,17.8759,17.9363,17.8759,17.9363,27000.0
2008-09-29 12:40:00,32.67,32.94,32.67,32.94,43400.0,17.9363,18.0845,17.9363,18.0845,43400.0
2008-09-29 12:45:00,32.93,33.11,32.93,33.06,151200.0,18.0791,18.1779,18.0791,18.1504,151200.0
2008-09-29 12:50:00,33.07,33.11,33.01,33.03,42600.0,18.1559,18.1779,18.123,18.134,42600.0
2008-09-29 12:55:00,33.02,33.02,32.86,32.89,57300.0,18.1285,18.1285,18.0406,18.0571,57300.0
2008-09-29 13:00:00,32.89,32.9,32.78,32.81,17100.0,18.0571,18.0626,17.9967,18.0132,17100.0
2008-09-29 13:05:00,32.81,32.81,32.68,32.72,30800.0,18.0132,18.0132,17.9418,17.9638,30800.0
2008-09-29 13:10:00,32.72,32.82,32.7,32.77,40100.0,17.9638,18.0187,17.9528,17.9912,40100.0
2008-09-29 13:15:00,32.77,32.82,32.76,32.8,37800.0,17.9912,18.0187,17.9857,18.0077,37800.0
2008-09-29 13:20:00,32.8,32.86,32.74,32.81,45800.0,18.0077,18.0406,17.9747,18.0132,45800.0
2008-09-29 13:25:00,32.8,32.92,32.77,32.9,73400.0,18.0077,18.0736,17.9912,18.0626,73400.0
2008-09-29 13:30:00,32.91,33.01,32.91,32.94,65400.0,18.0681,18.123,18.0681,18.0845,65400.0
2008-09-29 13:35:00,32.95,32.95,32.69,32.73,66300.0,18.09,18.09,17.9473,17.9693,66300.0
2008-09-29 13:40:00,32.73,32.75,32.08,32.26,88700.0,17.9693,17.9802,17.6124,17.7112,88700.0
2008-09-29 13:45:00,32.22,33.03,32.17,32.81,142400.0,17.6893,18.134,17.6618,18.0132,142400.0
2008-09-29 13:50:00,32.69,32.91,32.44,32.89,80900.0,17.9473,18.0681,17.81,18.0571,80900.0
2008-09-29 13:55:00,32.89,32.96,32.41,32.42,101700.0,18.0571,18.0955,17.7936,17.7991,101700.0
2008-09-29 14:00:00,32.44,32.61,32.38,32.5,84900.0,17.81,17.9034,17.7771,17.843,84900.0
2008-09-29 14:05:00,32.48,32.52,32.03,32.14,273600.0,17.832,17.854,17.5849,17.6453,273600.0
2008-09-29 14:10:00,32.15,32.26,31.94,31.99,178700.0,17.6508,17.7112,17.5355,17.563,178700.0
2008-09-29 14:15:00,32.0,32.06,31.89,31.93,103800.0,17.5685,17.6014,17.5081,17.53,103800.0
2008-09-29 14:20:00,31.93,32.28,31.91,32.27,107100.0,17.53,17.7222,17.5191,17.7167,107100.0
2008-09-29 14:25:00,32.27,32.39,32.03,32.14,66600.0,17.7167,17.7826,17.5849,17.6453,66600.0
2008-09-29 14:30:00,32.16,32.23,32.06,32.1,65100.0,17.6563,17.6947,17.6014,17.6234,65100.0
2008-09-29 14:35:00,32.15,32.24,32.05,32.24,47400.0,17.6508,17.7002,17.5959,17.7002,47400.0
2008-09-29 14:40:00,32.24,32.3,32.09,32.22,46500.0,17.7002,17.7332,17.6179,17.6893,46500.0
2008-09-29 14:45:00,32.25,32.35,32.12,32.13,33800.0,17.7057,17.7606,17.6344,17.6398,33800.0
2008-09-29 14:50:00,32.14,32.18,32.06,32.07,46800.0,17.6453,17.6673,17.6014,17.6069,46800.0
2008-09-29 14:55:00,32.06,32.09,31.91,31.91,37100.0,17.6014,17.6179,17.5191,17.5191,37100.0
2008-09-29 15:00:00,31.92,32.07,31.91,31.91,59100.0,17.5246,17.6069,17.5191,17.5191,59100.0
2008-09-29 15:05:00,31.91,31.91,31.7,31.71,82100.0,17.5191,17.5191,17.4038,17.4093,82100.0
2008-09-29 15:10:00,31.71,31.78,31.66,31.72,62400.0,17.4093,17.4477,17.3818,17.4148,62400.0
2008-09-29 15:15:00,31.73,31.73,31.49,31.51,80400.0,17.4202,17.4202,17.2885,17.2995,80400.0
2008-09-29 15:20:00,31.52,31.52,31.29,31.33,101100.0,17.3049,17.3049,17.1787,17.2006,101100.0
2008-09-29 15:25:00,31.33,31.33,31.09,31.2,126100.0,17.2006,17.2006,17.0689,17.1293,126100.0
2008-09-29 15:30:00,31.2,31.29,30.88,31.27,150200.0,17.1293,17.1787,16.9536,17.1677,150200.0
2008-09-29 15:35:00,31.3,31.37,31.16,31.35,74600.0,17.1842,17.2226,17.1073,17.2116,74600.0
2008-09-29 15:40:00,31.34,31.73,31.3,31.71,115400.0,17.2061,17.4202,17.1842,17.4093,115400.0
2008-09-29 15:45:00,31.73,31.8,31.34,31.47,108300.0,17.4202,17.4587,17.2061,17.2775,108300.0
2008-09-29 15:50:00,31.48,31.48,31.21,31.26,157800.0,17.283,17.283,17.1348,17.1622,157800.0
2008-09-29 15:55:00,31.26,31.28,30.93,30.98,338500.0,17.1622,17.1732,16.981,17.0085,338500.0
2008-09-30 09:30:00,31.58,31.64,31.1,31.15,72500.0,17.3379,17.3708,17.0744,17.1018,72500.0
2008-09-30 09:35:00,31.17,31.65,31.15,31.48,69600.0,17.1128,17.3763,17.1018,17.283,69600.0
2008-09-30 09:40:00,31.45,31.6,31.28,31.28,37200.0,17.2665,17.3489,17.1732,17.1732,37200.0
2008-09-30 09:45:00,31.27,31.28,30.98,31.1,100400.0,17.1677,17.1732,17.0085,17.0744,100400.0
2008-09-30 09:50:00,31.1,31.12,31.0,31.01,98700.0,17.0744,17.0853,17.0195,17.025,98700.0
2008-09-30 09:55:00,31.02,31.14,30.95,31.14,126600.0,17.0304,17.0963,16.992,17.0963,126600.0
2008-09-30 10:00:00,31.14,31.2,30.97,31.15,65900.0,17.0963,17.1293,17.003,17.1018,65900.0
2008-09-30 10:05:00,31.17,31.27,31.0,31.02,53400.0,17.1128,17.1677,17.0195,17.0304,53400.0
2008-09-30 10:10:00,31.05,31.17,31.04,31.15,45500.0,17.0469,17.1128,17.0414,17.1018,45500.0
2008-09-30 10:15:00,31.15,31.2,31.06,31.14,96600.0,17.1018,17.1293,17.0524,17.0963,96600.0
2008-09-30 10:20:00,31.16,31.2,30.99,31.0,75100.0,17.1073,17.1293,17.014,17.0195,75100.0
2008-09-30 10:25:00,31.0,31.12,31.0,31.11,33300.0,17.0195,17.0853,17.0195,17.0799,33300.0
2008-09-30 10:30:00,31.1,31.14,31.06,31.06,49200.0,17.0744,17.0963,17.0524,17.0524,49200.0
2008-09-30 10:35:00,31.05,31.16,31.05,31.13,23500.0,17.0469,17.1073,17.0469,17.0908,23500.0
2008-09-30 10:40:00,31.14,31.27,31.11,31.25,136900.0,17.0963,17.1677,17.0799,17.1567,136900.0
2008-09-30 10:45:00,31.25,31.31,31.2,31.28,60000.0,17.1567,17.1897,17.1293,17.1732,60000.0
2008-09-30 10:50:00,31.29,31.29,31.15,31.18,32900.0,17.1787,17.1787,17.1018,17.1183,32900.0
2008-09-30 10:55:00,31.18,31.2,31.04,31.06,34500.0,17.1183,17.1293,17.0414,17.0524,34500.0
2008-09-30 11:00:00,31.06,31.06,31.01,31.04,47600.0,17.0524,17.0524,17.025,17.0414,47600.0
2008-09-30 11:05:00,31.04,31.05,30.96,31.0,133700.0,17.0414,17.0469,16.9975,17.0195,133700.0
2008-09-30 11:10:00,31.0,31.02,30.98,31.02,50200.0,17.0195,17.0304,17.0085,17.0304,50200.0
2008-09-30 11:15:00,31.01,31.05,30.92,30.95,38400.0,17.025,17.0469,16.9755,16.992,38400.0
2008-09-30 11:20:00,30.96,30.99,30.92,30.96,39800.0,16.9975,17.014,16.9755,16.9975,39800.0
2008-09-30 11:25:00,30.96,31.1,30.96,31.09,35200.0,16.9975,17.0744,16.9975,17.0689,35200.0
2008-09-30 11:30:00,31.09,31.24,31.08,31.23,58600.0,17.0689,17.1512,17.0634,17.1457,58600.0
2008-09-30 11:35:00,31.24,31.25,31.19,31.2,41400.0,17.1512,17.1567,17.1238,17.1293,41400.0
2008-09-30 11:40:00,31.21,31.24,31.1,31.16,33200.0,17.1348,17.1512,17.0744,17.1073,33200.0
2008-09-30 11:45:00,31.16,31.3,31.12,31.28,34600.0,17.1073,17.1842,17.0853,17.1732,34600.0
2008-09-30 11:50:00,31.27,31.29,31.17,31.18,63700.0,17.1677,17.1787,17.1128,17.1183,63700.0
2008-09-30 11:55:00,31.17,31.3,31.16,31.2,58300.0,17.1128,17.1842,17.1073,17.1293,58300.0
2008-09-30 12:00:00,31.21,31.28,31.14,31.14,33200.0,17.1348,17.1732,17.0963,17.0963,33200.0
2008-09-30 12:05:00,31.14,31.17,31.11,31.15,20400.0,17.0963,17.1128,17.0799,17.1018,20400.0
2008-09-30 12:10:00,31.15,31.16,31.09,31.11,32000.0,17.1018,17.1073,17.0689,17.0799,32000.0
2008-09-30 12:15:00,31.12,31.13,31.07,31.12,23700.0,17.0853,17.0908,17.0579,17.0853,23700.0
2008-09-30 12:20:00,31.13,31.15,31.03,31.06,25600.0,17.0908,17.1018,17.0359,17.0524,25600.0
2008-09-30 12:25:00,31.05,31.07,31.02,31.05,11600.0,17.0469,17.0579,17.0304,17.0469,11600.0
2008-09-30 12:30:00,31.05,31.12,31.03,31.05,36000.0,17.0469,17.0853,17.0359,17.0469,36000.0
2008-09-30 12:35:00,31.05,31.07,31.04,31.06,34300.0,17.0469,17.0579,17.0414,17.0524,34300.0
2008-09-30 12:40:00,31.07,31.12,31.06,31.09,23600.0,17.0579,17.0853,17.0524,17.0689,23600.0
2008-09-30 12:45:00,31.1,31.18,31.08,31.16,26200.0,17.0744,17.1183,17.0634,17.1073,26200.0
2008-09-30 12:50:00,31.16,31.19,31.13,31.18,15700.0,17.1073,17.1238,17.0908,17.1183,15700.0
2008-09-30 12:55:00,31.18,31.25,31.17,31.24,35000.0,17.1183,17.1567,17.1128,17.1512,35000.0
2008-09-30 13:00:00,31.24,31.25,31.08,31.1,53600.0,17.1512,17.1567,17.0634,17.0744,53600.0
2008-09-30 13:05:00,31.1,31.16,31.07,31.15,38600.0,17.0744,17.1073,17.0579,17.1018,38600.0
2008-09-30 13:10:00,31.15,31.22,31.12,31.2,35800.0,17.1018,17.1402,17.0853,17.1293,35800.0
2008-09-30 13:15:00,31.19,31.27,31.16,31.23,27300.0,17.1238,17.1677,17.1073,17.1457,27300.0
2008-09-30 13:20:00,31.24,31.26,31.2,31.23,23700.0,17.1512,17.1622,17.1293,17.1457,23700.0
2008-09-30 13:25:00,31.23,31.28,31.22,31.27,29400.0,17.1457,17.1732,17.1402,17.1677,29400.0
2008-09-30 13:30:00,31.27,31.3,31.25,31.27,45000.0,17.1677,17.1842,17.1567,17.1677,45000.0
2008-09-30 13:35:00,31.26,31.32,31.25,31.3,42700.0,17.1622,17.1951,17.1567,17.1842,42700.0
2008-09-30 13:40:00,31.29,31.31,31.2,31.23,65800.0,17.1787,17.1897,17.1293,17.1457,65800.0
2008-09-30 13:45:00,31.21,31.24,31.12,31.2,41200.0,17.1348,17.1512,17.0853,17.1293,41200.0
2008-09-30 13:50:00,31.2,31.3,31.19,31.3,23300.0,17.1293,17.1842,17.1238,17.1842,23300.0
2008-09-30 13:55:00,31.31,31.34,31.25,31.26,39300.0,17.1897,17.2061,17.1567,17.1622,39300.0
2008-09-30 14:00:00,31.26,31.28,31.22,31.23,27000.0,17.1622,17.1732,17.1402,17.1457,27000.0
2008-09-30 14:05:00,31.22,31.3,31.22,31.29,20900.0,17.1402,17.1842,17.1402,17.1787,20900.0
2008-09-30 14:10:00,31.29,31.34,31.27,31.32,27500.0,17.1787,17.2061,17.1677,17.1951,27500.0
2008-09-30 14:15:00,31.32,31.34,31.28,31.33,19300.0,17.1951,17.2061,17.1732,17.2006,19300.0
2008-09-30 14:20:00,31.33,31.47,31.32,31.47,41400.0,17.2006,17.2775,17.1951,17.2775,41400.0
2008-09-30 14:25:00,31.48,31.52,31.47,31.51,42500.0,17.283,17.3049,17.2775,17.2995,42500.0
2008-09-30 14:30:00,31.52,31.57,31.5,31.55,32800.0,17.3049,17.3324,17.294,17.3214,32800.0
2008-09-30 14:35:00,31.54,31.54,31.47,31.49,28800.0,17.3159,17.3159,17.2775,17.2885,28800.0
2008-09-30 14:40:00,31.49,31.58,31.48,31.58,22200.0,17.2885,17.3379,17.283,17.3379,22200.0
2008-09-30 14:45:00,31.57,31.6,31.53,31.59,38900.0,17.3324,17.3489,17.3104,17.3434,38900.0
2008-09-30 14:50:00,31.58,31.66,31.57,31.66,53700.0,17.3379,17.3818,17.3324,17.3818,53700.0
2008-09-30 14:55:00,31.66,31.71,31.61,31.61,61700.0,17.3818,17.4093,17.3544,17.3544,61700.0
2008-09-30 15:00:00,31.61,31.61,31.56,31.6,53100.0,17.3544,17.3544,17.3269,17.3489,53100.0
2008-09-30 15:05:00,31.58,31.63,31.54,31.59,59900.0,17.3379,17.3653,17.3159,17.3434,59900.0
2008-09-30 15:10:00,31.58,31.58,31.47,31.47,41800.0,17.3379,17.3379,17.2775,17.2775,41800.0
2008-09-30 15:15:00,31.47,31.49,31.42,31.47,84700.0,17.2775,17.2885,17.25,17.2775,84700.0
2008-09-30 15:20:00,31.48,31.6,31.39,31.59,137200.0,17.283,17.3489,17.2336,17.3434,137200.0
2008-09-30 15:25:00,31.59,31.59,31.49,31.53,131800.0,17.3434,17.3434,17.2885,17.3104,131800.0
2008-09-30 15:30:00,31.53,31.54,31.47,31.51,80000.0,17.3104,17.3159,17.2775,17.2995,80000.0
2008-09-30 15:35:00,31.51,31.56,31.5,31.54,71600.0,17.2995,17.3269,17.294,17.3159,71600.0
2008-09-30 15:40:00,31.54,31.63,31.53,31.62,61400.0,17.3159,17.3653,17.3104,17.3599,61400.0
2008-09-30 15:45:00,31.62,31.78,31.62,31.76,116900.0,17.3599,17.4477,17.3599,17.4367,116900.0
2008-09-30 15:50:00,31.77,31.78,31.57,31.59,116200.0,17.4422,17.4477,17.3324,17.3434,116200.0
2008-09-30 15:55:00,31.6,31.65,31.47,31.65,140600.0,17.3489,17.3763,17.2775,17.3763,140600.0
2008-10-01 09:30:00,31.38,31.5,31.16,31.35,40000.0,17.2281,17.294,17.1073,17.2116,40000.0
2008-10-01 09:35:00,31.35,31.44,31.17,31.17,42400.0,17.2116,17.261,17.1128,17.1128,42400.0
2008-10-01 09:40:00,31.17,31.36,31.09,31.36,29400.0,17.1128,17.2171,17.0689,17.2171,29400.0
2008-10-01 09:45:00,31.37,31.53,31.37,31.46,41400.0,17.2226,17.3104,17.2226,17.272,41400.0
2008-10-01 09:50:00,31.46,31.49,31.35,31.39,39000.0,17.272,17.2885,17.2116,17.2336,39000.0
2008-10-01 09:55:00,31.39,31.49,31.35,31.44,38100.0,17.2336,17.2885,17.2116,17.261,38100.0
2008-10-01 10:00:00,31.44,31.44,31.0,31.06,69400.0,17.261,17.261,17.0195,17.0524,69400.0
2008-10-01 10:05:00,31.06,31.12,31.0,31.08,31400.0,17.0524,17.0853,17.0195,17.0634,31400.0
2008-10-01 10:10:00,31.08,31.19,31.01,31.18,37800.0,17.0634,17.1238,17.025,17.1183,37800.0
2008-10-01 10:15:00,31.19,31.3,31.11,31.3,44900.0,17.1238,17.1842,17.0799,17.1842,44900.0
2008-10-01 10:20:00,31.32,31.39,31.25,31.25,50300.0,17.1951,17.2336,17.1567,17.1567,50300.0
2008-10-01 10:25:00,31.25,31.26,31.17,31.2,42100.0,17.1567,17.1622,17.1128,17.1293,42100.0
2008-10-01 10:30:00,31.19,31.2,31.05,31.14,57400.0,17.1238,17.1293,17.0469,17.0963,57400.0
2008-10-01 10:35:00,31.14,31.21,31.09,31.13,56800.0,17.0963,17.1348,17.0689,17.0908,56800.0
2008-10-01 10:40:00,31.12,31.17,31.05,31.05,40400.0,17.0853,17.1128,17.0469,17.0469,40400.0
2008-10-01 10:45:00,31.06,31.11,31.02,31.05,41900.0,17.0524,17.0799,17.0304,17.0469,41900.0
2008-10-01 10:50:00,31.03,31.15,31.0,31.09,53800.0,17.0359,17.1018,17.0195,17.0689,53800.0
2008-10-01 10:55:00,31.09,31.1,30.95,31.03,60900.0,17.0689,17.0744,16.992,17.0359,60900.0
2008-10-01 11:00:00,31.04,31.07,30.93,30.93,18600.0,17.0414,17.0579,16.981,16.981,18600.0
2008-10-01 11:05:00,30.95,31.02,30.93,30.96,17200.0,16.992,17.0304,16.981,16.9975,17200.0
2008-10-01 11:10:00,30.96,31.02,30.93,31.01,18700.0,16.9975,17.0304,16.981,17.025,18700.0
2008-10-01 11:15:00,31.01,31.01,30.98,31.0,16800.0,17.025,17.025,17.0085,17.0195,16800.0
2008-10-01 11:20:00,31.0,31.1,31.0,31.1,26800.0,17.0195,17.0744,17.0195,17.0744,26800.0
2008-10-01 11:25:00,31.09,31.17,31.06,31.08,31400.0,17.0689,17.1128,17.0524,17.0634,31400.0
2008-10-01 11:30:00,31.08,31.08,31.0,31.03,65900.0,17.0634,17.0634,17.0195,17.0359,65900.0
2008-10-01 11:35:00,31.04,31.15,31.02,31.12,32400.0,17.0414,17.1018,17.0304,17.0853,32400.0
2008-10-01 11:40:00,31.12,31.16,31.08,31.09,22000.0,17.0853,17.1073,17.0634,17.0689,22000.0
2008-10-01 11:45:00,31.09,31.11,31.05,31.11,17100.0,17.0689,17.0799,17.0469,17.0799,17100.0
2008-10-01 11:50:00,31.09,31.13,31.09,31.1,15600.0,17.0689,17.0908,17.0689,17.0744,15600.0
2008-10-01 11:55:00,31.11,31.14,31.04,31.05,16300.0,17.0799,17.0963,17.0414,17.0469,16300.0
2008-10-01 12:00:00,31.05,31.07,30.99,31.0,16300.0,17.0469,17.0579,17.014,17.0195,16300.0
2008-10-01 12:05:00,30.99,31.02,30.99,31.02,22500.0,17.014,17.0304,17.014,17.0304,22500.0
2008-10-01 12:10:00,31.02,31.07,31.01,31.05,13700.0,17.0304,17.0579,17.025,17.0469,13700.0
2008-10-01 12:15:00,31.07,31.25,31.07,31.16,57900.0,17.0579,17.1567,17.0579,17.1073,57900.0
2008-10-01 12:20:00,31.16,31.17,31.1,31.14,26000.0,17.1073,17.1128,17.0744,17.0963,26000.0
2008-10-01 12:25:00,31.14,31.17,31.04,31.06,34000.0,17.0963,17.1128,17.0414,17.0524,34000.0
2008-10-01 12:30:00,31.08,31.28,31.05,31.28,53900.0,17.0634,17.1732,17.0469,17.1732,53900.0
2008-10-01 12:35:00,31.27,31.29,31.24,31.25,20400.0,17.1677,17.1787,17.1512,17.1567,20400.0
2008-10-01 12:40:00,31.26,31.32,31.22,31.23,19600.0,17.1622,17.1951,17.1402,17.1457,19600.0
2008-10-01 12:45:00,31.23,31.37,31.21,31.37,18000.0,17.1457,17.2226,17.1348,17.2226,18000.0
2008-10-01 12:50:00,31.37,31.43,31.33,31.43,47600.0,17.2226,17.2555,17.2006,17.2555,47600.0
2008-10-01 12:55:00,31.42,31.52,31.39,31.52,33300.0,17.25,17.3049,17.2336,17.3049,33300.0
2008-10-01 13:00:00,31.51,31.52,31.29,31.32,21000.0,17.2995,17.3049,17.1787,17.1951,21000.0
2008-10-01 13:05:00,31.31,31.35,31.29,31.31,16900.0,17.1897,17.2116,17.1787,17.1897,16900.0
2008-10-01 13:10:00,31.31,31.41,31.31,31.33,13600.0,17.1897,17.2446,17.1897,17.2006,13600.0
2008-10-01 13:15:00,31.32,31.37,31.31,31.32,12500.0,17.1951,17.2226,17.1897,17.1951,12500.0
2008-10-01 13:20:00,31.31,31.32,31.28,31.3,8900.0,17.1897,17.1951,17.1732,17.1842,8900.0
2008-10-01 13:25:00,31.3,31.32,31.22,31.27,24800.0,17.1842,17.1951,17.1402,17.1677,24800.0
2008-10-01 13:30:00,31.28,31.28,31.05,31.07,41200.0,17.1732,17.1732,17.0469,17.0579,41200.0
2008-10-01 13:35:00,31.06,31.18,31.06,31.18,18700.0,17.0524,17.1183,17.0524,17.1183,18700.0
2008-10-01 13:40:00,31.18,31.4,31.0,31.24,45700.0,17.1183,17.2391,17.0195,17.1512,45700.0
2008-10-01 13:45:00,31.23,31.45,31.18,31.27,57700.0,17.1457,17.2665,17.1183,17.1677,57700.0
2008-10-01 13:50:00,31.28,31.41,31.21,31.3,28900.0,17.1732,17.2446,17.1348,17.1842,28900.0
2008-10-01 13:55:00,31.28,31.29,31.1,31.25,24400.0,17.1732,17.1787,17.0744,17.1567,24400.0
2008-10-01 14:00:00,31.23,31.26,31.04,31.1,35500.0,17.1457,17.1622,17.0414,17.0744,35500.0
2008-10-01 14:05:00,31.1,31.27,31.07,31.17,42100.0,17.0744,17.1677,17.0579,17.1128,42100.0
2008-10-01 14:10:00,31.17,31.24,31.11,31.2,22200.0,17.1128,17.1512,17.0799,17.1293,22200.0
2008-10-01 14:15:00,31.2,31.41,31.19,31.34,17600.0,17.1293,17.2446,17.1238,17.2061,17600.0
2008-10-01 14:20:00,31.36,31.54,31.33,31.49,59500.0,17.2171,17.3159,17.2006,17.2885,59500.0
2008-10-01 14:25:00,31.45,31.48,31.3,31.42,47600.0,17.2665,17.283,17.1842,17.25,47600.0
2008-10-01 14:30:00,31.41,31.43,31.27,31.32,17300.0,17.2446,17.2555,17.1677,17.1951,17300.0
2008-10-01 14:35:00,31.31,31.35,31.28,31.35,10900.0,17.1897,17.2116,17.1732,17.2116,10900.0
2008-10-01 14:40:00,31.39,31.44,31.36,31.42,15100.0,17.2336,17.261,17.2171,17.25,15100.0
2008-10-01 14:45:00,31.44,31.57,31.36,31.53,28900.0,17.261,17.3324,17.2171,17.3104,28900.0
2008-10-01 14:50:00,31.53,31.57,31.52,31.54,26100.0,17.3104,17.3324,17.3049,17.3159,26100.0
2008-10-01 14:55:00,31.54,31.54,31.27,31.3,29400.0,17.3159,17.3159,17.1677,17.1842,29400.0
2008-10-01 15:00:00,31.29,31.3,31.21,31.23,24000.0,17.1787,17.1842,17.1348,17.1457,24000.0
2008-10-01 15:05:00,31.23,31.27,31.21,31.24,35200.0,17.1457,17.1677,17.1348,17.1512,35200.0
2008-10-01 15:10:00,31.22,31.23,31.1,31.17,84600.0,17.1402,17.1457,17.0744,17.1128,84600.0
2008-10-01 15:15:00,31.17,31.17,31.0,31.08,85400.0,17.1128,17.1128,17.0195,17.0634,85400.0
2008-10-01 15:20:00,31.06,31.1,30.96,31.05,55700.0,17.0524,17.0744,16.9975,17.0469,55700.0
2008-10-01 15:25:00,31.04,31.11,31.01,31.05,32700.0,17.0414,17.0799,17.025,17.0469,32700.0
2008-10-01 15:30:00,31.05,31.1,30.91,31.03,101700.0,17.0469,17.0744,16.97,17.0359,101700.0
2008-10-01 15:35:00,31.04,31.08,31.0,31.03,74000.0,17.0414,17.0634,17.0195,17.0359,74000.0
2008-10-01 15:40:00,31.03,31.14,31.01,31.13,48400.0,17.0359,17.0963,17.025,17.0908,48400.0
2008-10-01 15:45:00,31.12,31.13,31.02,31.09,59600.0,17.0853,17.0908,17.0304,17.0689,59600.0
2008-10-01 15:50:00,31.08,31.09,30.99,31.06,57000.0,17.0634,17.0689,17.014,17.0524,57000.0
2008-10-01 15:55:00,31.04,31.06,30.98,31.0,198100.0,17.0414,17.0524,17.0085,17.0195,198100.0
2008-10-02 09:30:00,29.75,30.06,29.66,29.83,166800.0,16.3332,16.5034,16.2838,16.3771,166800.0
2008-10-02 09:35:00,29.8,29.94,29.74,29.85,88200.0,16.3606,16.4375,16.3277,16.3881,88200.0
2008-10-02 09:40:00,29.86,29.89,29.55,29.83,147600.0,16.3936,16.4101,16.2234,16.3771,147600.0
2008-10-02 09:45:00,29.83,30.14,29.83,30.02,219700.0,16.3771,16.5473,16.3771,16.4814,219700.0
2008-10-02 09:50:00,30.04,30.08,30.0,30.01,106900.0,16.4924,16.5144,16.4704,16.4759,106900.0
2008-10-02 09:55:00,30.0,30.04,29.89,29.9,123600.0,16.4704,16.4924,16.4101,16.4155,123600.0
2008-10-02 10:00:00,29.89,30.04,29.86,30.0,112500.0,16.4101,16.4924,16.3936,16.4704,112500.0
2008-10-02 10:05:00,30.0,30.1,30.0,30.08,198500.0,16.4704,16.5253,16.4704,16.5144,198500.0
2008-10-02 10:10:00,30.07,30.09,30.0,30.05,188300.0,16.5089,16.5199,16.4704,16.4979,188300.0
2008-10-02 10:15:00,30.05,30.05,30.0,30.03,54900.0,16.4979,16.4979,16.4704,16.4869,54900.0
2008-10-02 10:20:00,30.03,30.09,29.93,29.95,80400.0,16.4869,16.5199,16.432,16.443,80400.0
2008-10-02 10:25:00,29.96,30.1,29.94,30.05,117600.0,16.4485,16.5253,16.4375,16.4979,117600.0
2008-10-02 10:30:00,30.05,30.08,30.0,30.07,107200.0,16.4979,16.5144,16.4704,16.5089,107200.0
2008-10-02 10:35:00,30.07,30.1,30.0,30.05,67600.0,16.5089,16.5253,16.4704,16.4979,67600.0
2008-10-02 10:40:00,30.04,30.06,30.01,30.02,66800.0,16.4924,16.5034,16.4759,16.4814,66800.0
2008-10-02 10:45:00,30.02,30.05,30.02,30.03,45700.0,16.4814,16.4979,16.4814,16.4869,45700.0
2008-10-02 10:50:00,30.04,30.12,30.03,30.08,80700.0,16.4924,16.5363,16.4869,16.5144,80700.0
2008-10-02 10:55:00,30.08,30.09,30.04,30.06,46200.0,16.5144,16.5199,16.4924,16.5034,46200.0
2008-10-02 11:00:00,30.07,30.07,30.03,30.05,57000.0,16.5089,16.5089,16.4869,16.4979,57000.0
2008-10-02 11:05:00,30.04,30.07,29.96,30.02,161800.0,16.4924,16.5089,16.4485,16.4814,161800.0
2008-10-02 11:10:00,30.02,30.02,29.89,29.92,91900.0,16.4814,16.4814,16.4101,16.4265,91900.0
2008-10-02 11:15:00,29.91,30.06,29.89,30.03,81600.0,16.421,16.5034,16.4101,16.4869,81600.0
2008-10-02 11:20:00,30.02,30.02,29.97,29.99,38800.0,16.4814,16.4814,16.454,16.465,38800.0
2008-10-02 11:25:00,29.99,30.07,29.99,30.05,43200.0,16.465,16.5089,16.465,16.4979,43200.0
2008-10-02 11:30:00,30.05,30.05,30.0,30.05,64500.0,16.4979,16.4979,16.4704,16.4979,64500.0
2008-10-02 11:35:00,30.04,30.07,30.0,30.06,57500.0,16.4924,16.5089,16.4704,16.5034,57500.0
2008-10-02 11:40:00,30.06,30.09,30.02,30.02,46700.0,16.5034,16.5199,16.4814,16.4814,46700.0
2008-10-02 11:45:00,30.03,30.05,30.0,30.0,28700.0,16.4869,16.4979,16.4704,16.4704,28700.0
2008-10-02 11:50:00,30.01,30.03,30.0,30.01,13400.0,16.4759,16.4869,16.4704,16.4759,13400.0
2008-10-02 11:55:00,30.0,30.06,30.0,30.02,34600.0,16.4704,16.5034,16.4704,16.4814,34600.0
2008-10-02 12:00:00,30.03,30.05,30.01,30.03,26800.0,16.4869,16.4979,16.4759,16.4869,26800.0
2008-10-02 12:05:00,30.03,30.08,30.02,30.02,71600.0,16.4869,16.5144,16.4814,16.4814,71600.0
2008-10-02 12:10:00,30.02,30.04,29.97,30.02,79300.0,16.4814,16.4924,16.454,16.4814,79300.0
2008-10-02 12:15:00,30.02,30.06,30.01,30.04,26300.0,16.4814,16.5034,16.4759,16.4924,26300.0
2008-10-02 12:20:00,30.03,30.11,30.02,30.08,60600.0,16.4869,16.5308,16.4814,16.5144,60600.0
2008-10-02 12:25:00,30.08,30.09,30.0,30.04,45200.0,16.5144,16.5199,16.4704,16.4924,45200.0
2008-10-02 12:30:00,30.04,30.06,29.96,30.01,31200.0,16.4924,16.5034,16.4485,16.4759,31200.0
2008-10-02 12:35:00,30.01,30.05,29.99,30.01,21000.0,16.4759,16.4979,16.465,16.4759,21000.0
2008-10-02 12:40:00,30.0,30.03,29.97,30.02,41600.0,16.4704,16.4869,16.454,16.4814,41600.0
2008-10-02 12:45:00,30.03,30.08,30.02,30.07,31400.0,16.4869,16.5144,16.4814,16.5089,31400.0
2008-10-02 12:50:00,30.08,30.21,30.07,30.16,61300.0,16.5144,16.5857,16.5089,16.5583,61300.0
2008-10-02 12:55:00,30.15,30.2,30.09,30.09,26000.0,16.5528,16.5802,16.5199,16.5199,26000.0
2008-10-02 13:00:00,30.11,30.11,30.04,30.08,36800.0,16.5308,16.5308,16.4924,16.5144,36800.0
2008-10-02 13:05:00,30.07,30.1,30.0,30.03,208700.0,16.5089,16.5253,16.4704,16.4869,208700.0
2008-10-02 13:10:00,30.03,30.12,30.0,30.1,67900.0,16.4869,16.5363,16.4704,16.5253,67900.0
2008-10-02 13:15:00,30.09,30.1,30.03,30.08,42800.0,16.5199,16.5253,16.4869,16.5144,42800.0
2008-10-02 13:20:00,30.06,30.1,30.06,30.06,16900.0,16.5034,16.5253,16.5034,16.5034,16900.0
2008-10-02 13:25:00,30.06,30.09,30.05,30.06,26200.0,16.5034,16.5199,16.4979,16.5034,26200.0
2008-10-02 13:30:00,30.06,30.1,30.06,30.09,53500.0,16.5034,16.5253,16.5034,16.5199,53500.0
2008-10-02 13:35:00,30.09,30.12,30.04,30.04,80500.0,16.5199,16.5363,16.4924,16.4924,80500.0
2008-10-02 13:40:00,30.05,30.2,30.03,30.2,59000.0,16.4979,16.5802,16.4869,16.5802,59000.0
2008-10-02 13:45:00,30.22,30.34,30.17,30.22,102100.0,16.5912,16.6571,16.5638,16.5912,102100.0
2008-10-02 13:50:00,30.22,30.26,29.99,30.06,93000.0,16.5912,16.6132,16.465,16.5034,93000.0
2008-10-02 13:55:00,30.06,30.21,30.06,30.19,37100.0,16.5034,16.5857,16.5034,16.5748,37100.0
2008-10-02 14:00:00,30.19,30.19,30.03,30.04,173100.0,16.5748,16.5748,16.4869,16.4924,173100.0
2008-10-02 14:05:00,30.04,30.1,30.04,30.07,116000.0,16.4924,16.5253,16.4924,16.5089,116000.0
2008-10-02 14:10:00,30.05,30.16,30.03,30.07,40700.0,16.4979,16.5583,16.4869,16.5089,40700.0
2008-10-02 14:15:00,30.08,30.09,30.02,30.03,50200.0,16.5144,16.5199,16.4814,16.4869,50200.0
2008-10-02 14:20:00,30.04,30.08,30.02,30.03,44500.0,16.4924,16.5144,16.4814,16.4869,44500.0
2008-10-02 14:25:00,30.03,30.06,29.97,29.99,68300.0,16.4869,16.5034,16.454,16.465,68300.0
2008-10-02 14:30:00,29.99,30.01,29.89,29.91,60200.0,16.465,16.4759,16.4101,16.421,60200.0
2008-10-02 14:35:00,29.92,29.97,29.84,29.96,99600.0,16.4265,16.454,16.3826,16.4485,99600.0
2008-10-02 14:40:00,29.95,30.02,29.95,29.98,74700.0,16.443,16.4814,16.443,16.4595,74700.0
2008-10-02 14:45:00,29.98,30.05,29.96,30.0,71300.0,16.4595,16.4979,16.4485,16.4704,71300.0
2008-10-02 14:50:00,30.01,30.03,29.93,29.97,50300.0,16.4759,16.4869,16.432,16.454,50300.0
2008-10-02 14:55:00,29.97,30.14,29.97,30.11,93200.0,16.454,16.5473,16.454,16.5308,93200.0
2008-10-02 15:00:00,30.12,30.14,30.03,30.07,72000.0,16.5363,16.5473,16.4869,16.5089,72000.0
2008-10-02 15:05:00,30.08,30.09,29.99,29.99,54100.0,16.5144,16.5199,16.465,16.465,54100.0
2008-10-02 15:10:00,29.99,30.02,29.97,29.98,58500.0,16.465,16.4814,16.454,16.4595,58500.0
2008-10-02 15:15:00,29.98,29.99,29.85,29.88,104600.0,16.4595,16.465,16.3881,16.4046,104600.0
2008-10-02 15:20:00,29.88,29.94,29.86,29.93,83100.0,16.4046,16.4375,16.3936,16.432,83100.0
2008-10-02 15:25:00,29.93,29.98,29.81,29.84,100800.0,16.432,16.4595,16.3661,16.3826,100800.0
2008-10-02 15:30:00,29.84,30.0,29.81,29.92,116700.0,16.3826,16.4704,16.3661,16.4265,116700.0
2008-10-02 15:35:00,29.92,29.94,29.89,29.92,161100.0,16.4265,16.4375,16.4101,16.4265,161100.0
2008-10-02 15:40:00,29.93,29.98,29.91,29.95,167300.0,16.432,16.4595,16.421,16.443,167300.0
2008-10-02 15:45:00,29.95,29.99,29.84,29.87,159200.0,16.443,16.465,16.3826,16.3991,159200.0
2008-10-02 15:50:00,29.86,29.99,29.81,29.99,158400.0,16.3936,16.465,16.3661,16.465,158400.0
2008-10-02 15:55:00,29.99,30.04,29.92,29.92,203300.0,16.465,16.4924,16.4265,16.4265,203300.0
2008-10-03 09:30:00,30.06,30.44,30.06,30.19,40100.0,16.5034,16.712,16.5034,16.5748,40100.0
2008-10-03 09:35:00,30.19,30.42,30.08,30.41,38000.0,16.5748,16.701,16.5144,16.6955,38000.0
2008-10-03 09:40:00,30.41,30.63,30.37,30.59,73000.0,16.6955,16.8163,16.6736,16.7944,73000.0
2008-10-03 09:45:00,30.58,30.66,30.38,30.55,62800.0,16.7889,16.8328,16.6791,16.7724,62800.0
2008-10-03 09:50:00,30.55,30.69,30.48,30.6,52500.0,16.7724,16.8493,16.734,16.7999,52500.0
2008-10-03 09:55:00,30.61,30.63,30.26,30.32,54200.0,16.8053,16.8163,16.6132,16.6461,54200.0
2008-10-03 10:00:00,30.34,30.43,30.23,30.3,49600.0,16.6571,16.7065,16.5967,16.6352,49600.0
2008-10-03 10:05:00,30.3,30.37,30.24,30.26,34500.0,16.6352,16.6736,16.6022,16.6132,34500.0
2008-10-03 10:10:00,30.26,30.29,30.15,30.27,36500.0,16.6132,16.6297,16.5528,16.6187,36500.0
2008-10-03 10:15:00,30.29,30.36,30.19,30.22,55300.0,16.6297,16.6681,16.5748,16.5912,55300.0
2008-10-03 10:20:00,30.22,30.37,30.19,30.26,43200.0,16.5912,16.6736,16.5748,16.6132,43200.0
2008-10-03 10:25:00,30.27,30.36,30.24,30.35,36200.0,16.6187,16.6681,16.6022,16.6626,36200.0
2008-10-03 10:30:00,30.35,30.42,30.28,30.41,33600.0,16.6626,16.701,16.6242,16.6955,33600.0
2008-10-03 10:35:00,30.4,30.42,30.26,30.4,54500.0,16.6901,16.701,16.6132,16.6901,54500.0
2008-10-03 10:40:00,30.4,30.45,30.31,30.33,37100.0,16.6901,16.7175,16.6406,16.6516,37100.0
2008-10-03 10:45:00,30.33,30.41,30.33,30.38,31800.0,16.6516,16.6955,16.6516,16.6791,31800.0
2008-10-03 10:50:00,30.38,30.46,30.34,30.44,55600.0,16.6791,16.723,16.6571,16.712,55600.0
2008-10-03 10:55:00,30.44,30.45,30.36,30.38,36300.0,16.712,16.7175,16.6681,16.6791,36300.0
2008-10-03 11:00:00,30.38,30.46,30.35,30.37,74800.0,16.6791,16.723,16.6626,16.6736,74800.0
2008-10-03 11:05:00,30.36,30.36,30.24,30.3,40700.0,16.6681,16.6681,16.6022,16.6352,40700.0
2008-10-03 11:10:00,30.3,30.36,30.25,30.32,29200.0,16.6352,16.6681,16.6077,16.6461,29200.0
2008-10-03 11:15:00,30.3,30.39,30.29,30.32,33200.0,16.6352,16.6846,16.6297,16.6461,33200.0
2008-10-03 11:20:00,30.33,30.36,30.18,30.23,34100.0,16.6516,16.6681,16.5693,16.5967,34100.0
2008-10-03 11:25:00,30.23,30.29,30.22,30.25,18800.0,16.5967,16.6297,16.5912,16.6077,18800.0
2008-10-03 11:30:00,30.26,30.43,30.26,30.43,18100.0,16.6132,16.7065,16.6132,16.7065,18100.0
2008-10-03 11:35:00,30.44,30.5,30.41,30.47,22700.0,16.712,16.745,16.6955,16.7285,22700.0
2008-10-03 11:40:00,30.47,30.48,30.35,30.36,22100.0,16.7285,16.734,16.6626,16.6681,22100.0
2008-10-03 11:45:00,30.35,30.38,30.29,30.3,19800.0,16.6626,16.6791,16.6297,16.6352,19800.0
2008-10-03 11:50:00,30.3,30.3,30.2,30.24,20300.0,16.6352,16.6352,16.5802,16.6022,20300.0
2008-10-03 11:55:00,30.25,30.29,30.23,30.29,15700.0,16.6077,16.6297,16.5967,16.6297,15700.0
2008-10-03 12:00:00,30.32,30.37,30.28,30.33,21200.0,16.6461,16.6736,16.6242,16.6516,21200.0
2008-10-03 12:05:00,30.34,30.34,30.27,30.27,12700.0,16.6571,16.6571,16.6187,16.6187,12700.0
2008-10-03 12:10:00,30.28,30.36,30.28,30.33,29300.0,16.6242,16.6681,16.6242,16.6516,29300.0
2008-10-03 12:15:00,30.34,30.39,30.3,30.3,65000.0,16.6571,16.6846,16.6352,16.6352,65000.0
2008-10-03 12:20:00,30.29,30.32,30.18,30.23,48000.0,16.6297,16.6461,16.5693,16.5967,48000.0
2008-10-03 12:25:00,30.23,30.28,30.23,30.28,25000.0,16.5967,16.6242,16.5967,16.6242,25000.0
2008-10-03 12:30:00,30.29,30.31,30.21,30.24,33400.0,16.6297,16.6406,16.5857,16.6022,33400.0
2008-10-03 12:35:00,30.24,30.36,30.24,30.35,30200.0,16.6022,16.6681,16.6022,16.6626,30200.0
2008-10-03 12:40:00,30.35,30.46,30.31,30.44,38500.0,16.6626,16.723,16.6406,16.712,38500.0
2008-10-03 12:45:00,30.43,30.44,30.3,30.35,34200.0,16.7065,16.712,16.6352,16.6626,34200.0
2008-10-03 12:50:00,30.34,30.43,30.33,30.42,26100.0,16.6571,16.7065,16.6516,16.701,26100.0
2008-10-03 12:55:00,30.43,30.44,30.33,30.4,25900.0,16.7065,16.712,16.6516,16.6901,25900.0
2008-10-03 13:00:00,30.41,30.41,30.21,30.34,16700.0,16.6955,16.6955,16.5857,16.6571,16700.0
2008-10-03 13:05:00,30.34,30.68,30.31,30.49,55300.0,16.6571,16.8438,16.6406,16.7395,55300.0
2008-10-03 13:10:00,30.49,30.49,30.2,30.28,38000.0,16.7395,16.7395,16.5802,16.6242,38000.0
2008-10-03 13:15:00,30.3,30.37,30.23,30.3,19800.0,16.6352,16.6736,16.5967,16.6352,19800.0
2008-10-03 13:20:00,30.3,30.46,30.09,30.2,86000.0,16.6352,16.723,16.5199,16.5802,86000.0
2008-10-03 13:25:00,30.2,30.25,29.94,29.98,120700.0,16.5802,16.6077,16.4375,16.4595,120700.0
2008-10-03 13:30:00,29.99,30.05,29.91,29.95,117100.0,16.465,16.4979,16.421,16.443,117100.0
2008-10-03 13:35:00,29.96,30.21,29.95,30.0,93500.0,16.4485,16.5857,16.443,16.4704,93500.0
2008-10-03 13:40:00,30.0,30.03,29.87,29.88,289400.0,16.4704,16.4869,16.3991,16.4046,289400.0
2008-10-03 13:45:00,29.89,30.18,29.87,30.09,163000.0,16.4101,16.5693,16.3991,16.5199,163000.0
2008-10-03 13:50:00,30.09,30.16,29.97,29.97,166000.0,16.5199,16.5583,16.454,16.454,166000.0
2008-10-03 13:55:00,29.97,30.18,29.97,30.07,83200.0,16.454,16.5693,16.454,16.5089,83200.0
2008-10-03 14:00:00,30.07,30.09,29.97,30.03,55000.0,16.5089,16.5199,16.454,16.4869,55000.0
2008-10-03 14:05:00,30.03,30.27,30.03,30.24,49400.0,16.4869,16.6187,16.4869,16.6022,49400.0
2008-10-03 14:10:00,30.24,30.41,30.2,30.37,51400.0,16.6022,16.6955,16.5802,16.6736,51400.0
2008-10-03 14:15:00,30.37,30.37,30.14,30.2,33500.0,16.6736,16.6736,16.5473,16.5802,33500.0
2008-10-03 14:20:00,30.18,30.19,29.97,30.02,35400.0,16.5693,16.5748,16.454,16.4814,35400.0
2008-10-03 14:25:00,30.02,30.07,29.88,29.94,129200.0,16.4814,16.5089,16.4046,16.4375,129200.0
2008-10-03 14:30:00,29.94,29.98,29.78,29.94,166200.0,16.4375,16.4595,16.3497,16.4375,166200.0
2008-10-03 14:35:00,29.95,30.1,29.94,30.0,129600.0,16.443,16.5253,16.4375,16.4704,129600.0
2008-10-03 14:40:00,30.02,30.14,29.99,30.03,58900.0,16.4814,16.5473,16.465,16.4869,58900.0
2008-10-03 14:45:00,30.03,30.12,29.97,30.12,96700.0,16.4869,16.5363,16.454,16.5363,96700.0
2008-10-03 14:50:00,30.13,30.27,30.08,30.22,44300.0,16.5418,16.6187,16.5144,16.5912,44300.0
2008-10-03 14:55:00,30.22,30.34,30.13,30.3,46400.0,16.5912,16.6571,16.5418,16.6352,46400.0
2008-10-03 15:00:00,30.31,30.36,30.13,30.26,58800.0,16.6406,16.6681,16.5418,16.6132,58800.0
2008-10-03 15:05:00,30.25,30.26,30.11,30.11,82800.0,16.6077,16.6132,16.5308,16.5308,82800.0
2008-10-03 15:10:00,30.11,30.11,30.0,30.03,70900.0,16.5308,16.5308,16.4704,16.4869,70900.0
2008-10-03 15:15:00,30.03,30.13,30.02,30.07,78100.0,16.4869,16.5418,16.4814,16.5089,78100.0
2008-10-03 15:20:00,30.07,30.1,30.01,30.05,54300.0,16.5089,16.5253,16.4759,16.4979,54300.0
2008-10-03 15:25:00,30.05,30.1,30.0,30.05,77500.0,16.4979,16.5253,16.4704,16.4979,77500.0
2008-10-03 15:30:00,30.05,30.15,30.0,30.02,121800.0,16.4979,16.5528,16.4704,16.4814,121800.0
2008-10-03 15:35:00,30.02,30.05,29.88,29.9,122400.0,16.4814,16.4979,16.4046,16.4155,122400.0
2008-10-03 15:40:00,29.89,29.89,29.6,29.62,140800.0,16.4101,16.4101,16.2508,16.2618,140800.0
2008-10-03 15:45:00,29.61,29.63,29.47,29.48,157200.0,16.2563,16.2673,16.1795,16.185,157200.0
2008-10-03 15:50:00,29.48,29.53,29.45,29.48,182500.0,16.185,16.2124,16.1685,16.185,182500.0
2008-10-03 15:55:00,29.49,29.56,29.48,29.5,152300.0,16.1904,16.2289,16.185,16.1959,152300.0
2008-10-06 09:30:00,28.9,29.0,28.72,28.86,88000.0,15.8665,15.9214,15.7677,15.8446,88000.0
2008-10-06 09:35:00,28.84,29.0,28.76,28.83,86900.0,15.8336,15.9214,15.7897,15.8281,86900.0
2008-10-06 09:40:00,28.85,28.87,28.71,28.75,85400.0,15.8391,15.8501,15.7622,15.7842,85400.0
2008-10-06 09:45:00,28.76,28.79,28.59,28.64,185300.0,15.7897,15.8061,15.6963,15.7238,185300.0
2008-10-06 09:50:00,28.64,28.67,28.53,28.54,112700.0,15.7238,15.7403,15.6634,15.6689,112700.0
2008-10-06 09:55:00,28.54,28.54,28.13,28.39,162100.0,15.6689,15.6689,15.4438,15.5865,162100.0
2008-10-06 10:00:00,28.39,28.51,28.34,28.36,67200.0,15.5865,15.6524,15.5591,15.5701,67200.0
2008-10-06 10:05:00,28.36,28.57,28.32,28.55,94700.0,15.5701,15.6854,15.5481,15.6744,94700.0
2008-10-06 10:10:00,28.55,28.6,28.54,28.56,149300.0,15.6744,15.7018,15.6689,15.6799,149300.0
2008-10-06 10:15:00,28.56,28.57,28.19,28.2,126900.0,15.6799,15.6854,15.4767,15.4822,126900.0
2008-10-06 10:20:00,28.21,28.3,28.12,28.2,152800.0,15.4877,15.5371,15.4383,15.4822,152800.0
2008-10-06 10:25:00,28.2,28.24,28.08,28.11,114400.0,15.4822,15.5042,15.4163,15.4328,114400.0
2008-10-06 10:30:00,28.11,28.14,27.95,27.97,103600.0,15.4328,15.4493,15.345,15.3559,103600.0
2008-10-06 10:35:00,27.96,27.96,27.69,27.72,140800.0,15.3505,15.3505,15.2022,15.2187,140800.0
2008-10-06 10:40:00,27.73,27.74,27.18,27.27,226800.0,15.2242,15.2297,14.9222,14.9716,226800.0
2008-10-06 10:45:00,27.27,27.6,27.23,27.48,169400.0,14.9716,15.1528,14.9497,15.0869,169400.0
2008-10-06 10:50:00,27.5,27.88,27.5,27.78,113100.0,15.0979,15.3065,15.0979,15.2516,113100.0
2008-10-06 10:55:00,27.77,28.02,27.74,28.02,179500.0,15.2461,15.3834,15.2297,15.3834,179500.0
2008-10-06 11:00:00,28.01,28.09,27.93,28.08,66100.0,15.3779,15.4218,15.334,15.4163,66100.0
2008-10-06 11:05:00,28.08,28.18,27.93,28.18,47600.0,15.4163,15.4712,15.334,15.4712,47600.0
2008-10-06 11:10:00,28.18,28.26,28.02,28.05,53500.0,15.4712,15.5152,15.3834,15.3999,53500.0
2008-10-06 11:15:00,28.05,28.15,28.01,28.13,59200.0,15.3999,15.4548,15.3779,15.4438,59200.0
2008-10-06 11:20:00,28.13,28.16,28.01,28.12,70100.0,15.4438,15.4603,15.3779,15.4383,70100.0
2008-10-06 11:25:00,28.13,28.25,28.13,28.15,47000.0,15.4438,15.5097,15.4438,15.4548,47000.0
2008-10-06 11:30:00,28.15,28.15,27.93,28.0,66100.0,15.4548,15.4548,15.334,15.3724,66100.0
2008-10-06 11:35:00,28.0,28.0,27.91,28.0,83400.0,15.3724,15.3724,15.323,15.3724,83400.0
2008-10-06 11:40:00,28.0,28.0,27.84,27.85,41500.0,15.3724,15.3724,15.2846,15.2901,41500.0
2008-10-06 11:45:00,27.84,27.88,27.66,27.71,82900.0,15.2846,15.3065,15.1858,15.2132,82900.0
2008-10-06 11:50:00,27.71,27.71,27.51,27.52,62000.0,15.2132,15.2132,15.1034,15.1089,62000.0
2008-10-06 11:55:00,27.52,27.55,27.47,27.49,106500.0,15.1089,15.1254,15.0814,15.0924,106500.0
2008-10-06 12:00:00,27.49,27.53,27.44,27.45,72100.0,15.0924,15.1144,15.065,15.0705,72100.0
2008-10-06 12:05:00,27.44,27.5,27.44,27.48,58500.0,15.065,15.0979,15.065,15.0869,58500.0
2008-10-06 12:10:00,27.47,27.52,27.45,27.49,52700.0,15.0814,15.1089,15.0705,15.0924,52700.0
2008-10-06 12:15:00,27.49,27.51,27.35,27.5,72300.0,15.0924,15.1034,15.0156,15.0979,72300.0
2008-10-06 12:20:00,27.49,27.5,27.41,27.49,69800.0,15.0924,15.0979,15.0485,15.0924,69800.0
2008-10-06 12:25:00,27.49,27.54,27.38,27.43,75700.0,15.0924,15.1199,15.032,15.0595,75700.0
2008-10-06 12:30:00,27.44,27.52,27.42,27.46,48700.0,15.065,15.1089,15.054,15.0759,48700.0
2008-10-06 12:35:00,27.47,27.49,27.33,27.33,59300.0,15.0814,15.0924,15.0046,15.0046,59300.0
2008-10-06 12:40:00,27.33,27.36,27.28,27.3,75700.0,15.0046,15.021,14.9771,14.9881,75700.0
2008-10-06 12:45:00,27.29,27.31,27.21,27.3,89900.0,14.9826,14.9936,14.9387,14.9881,89900.0
2008-10-06 12:50:00,27.31,27.38,27.31,27.35,57200.0,14.9936,15.032,14.9936,15.0156,57200.0
2008-10-06 12:55:00,27.35,27.36,27.17,27.19,44100.0,15.0156,15.021,14.9167,14.9277,44100.0
2008-10-06 13:00:00,27.18,27.24,27.05,27.21,116300.0,14.9222,14.9552,14.8509,14.9387,116300.0
2008-10-06 13:05:00,27.21,27.3,27.21,27.22,64100.0,14.9387,14.9881,14.9387,14.9442,64100.0
2008-10-06 13:10:00,27.22,27.31,27.2,27.22,68900.0,14.9442,14.9936,14.9332,14.9442,68900.0
2008-10-06 13:15:00,27.24,27.29,27.18,27.22,71500.0,14.9552,14.9826,14.9222,14.9442,71500.0
2008-10-06 13:20:00,27.21,27.26,27.17,27.22,138300.0,14.9387,14.9661,14.9167,14.9442,138300.0
2008-10-06 13:25:00,27.21,27.3,27.12,27.15,123600.0,14.9387,14.9881,14.8893,14.9058,123600.0
2008-10-06 13:30:00,27.15,27.15,27.0,27.07,89400.0,14.9058,14.9058,14.8234,14.8618,89400.0
2008-10-06 13:35:00,27.06,27.08,26.93,27.05,98700.0,14.8563,14.8673,14.785,14.8509,98700.0
2008-10-06 13:40:00,27.05,27.16,26.99,27.11,53200.0,14.8509,14.9112,14.8179,14.8838,53200.0
2008-10-06 13:45:00,27.1,27.11,26.74,26.76,77300.0,14.8783,14.8838,14.6807,14.6916,77300.0
2008-10-06 13:50:00,26.75,26.76,26.53,26.69,211900.0,14.6861,14.6916,14.5654,14.6532,211900.0
2008-10-06 13:55:00,26.69,26.86,26.67,26.77,47500.0,14.6532,14.7465,14.6422,14.6971,47500.0
2008-10-06 14:00:00,26.76,26.77,26.6,26.64,72200.0,14.6916,14.6971,14.6038,14.6258,72200.0
2008-10-06 14:05:00,26.64,26.88,26.57,26.59,90500.0,14.6258,14.7575,14.5873,14.5983,90500.0
2008-10-06 14:10:00,26.61,26.81,26.59,26.69,51800.0,14.6093,14.7191,14.5983,14.6532,51800.0
2008-10-06 14:15:00,26.69,26.82,26.61,26.61,54600.0,14.6532,14.7246,14.6093,14.6093,54600.0
2008-10-06 14:20:00,26.59,26.59,26.35,26.36,70400.0,14.5983,14.5983,14.4665,14.472,70400.0
2008-10-06 14:25:00,26.38,26.57,26.37,26.5,94700.0,14.483,14.5873,14.4775,14.5489,94700.0
2008-10-06 14:30:00,26.5,26.55,26.25,26.54,82400.0,14.5489,14.5763,14.4116,14.5709,82400.0
2008-10-06 14:35:00,26.55,26.63,26.43,26.46,78500.0,14.5763,14.6203,14.5105,14.5269,78500.0
2008-10-06 14:40:00,26.46,26.46,26.22,26.25,70100.0,14.5269,14.5269,14.3952,14.4116,70100.0
2008-10-06 14:45:00,26.24,26.41,26.13,26.4,97000.0,14.4062,14.4995,14.3458,14.494,97000.0
2008-10-06 14:50:00,26.39,26.61,26.35,26.58,77500.0,14.4885,14.6093,14.4665,14.5928,77500.0
2008-10-06 14:55:00,26.6,26.75,26.57,26.62,67900.0,14.6038,14.6861,14.5873,14.6148,67900.0
2008-10-06 15:00:00,26.6,26.64,26.38,26.63,100500.0,14.6038,14.6258,14.483,14.6203,100500.0
2008-10-06 15:05:00,26.62,27.05,26.61,27.02,126900.0,14.6148,14.8509,14.6093,14.8344,126900.0
2008-10-06 15:10:00,27.02,27.33,26.96,27.32,113200.0,14.8344,15.0046,14.8014,14.9991,113200.0
2008-10-06 15:15:00,27.33,27.52,27.15,27.44,88200.0,15.0046,15.1089,14.9058,15.065,88200.0
2008-10-06 15:20:00,27.44,27.64,27.4,27.63,439900.0,15.065,15.1748,15.043,15.1693,439900.0
2008-10-06 15:25:00,27.62,27.78,27.55,27.71,154100.0,15.1638,15.2516,15.1254,15.2132,154100.0
2008-10-06 15:30:00,27.71,27.85,27.52,27.52,286200.0,15.2132,15.2901,15.1089,15.1089,286200.0
2008-10-06 15:35:00,27.6,27.62,27.08,27.09,152600.0,15.1528,15.1638,14.8673,14.8728,152600.0
2008-10-06 15:40:00,27.1,27.21,26.94,27.09,202600.0,14.8783,14.9387,14.7905,14.8728,202600.0
2008-10-06 15:45:00,27.1,27.44,27.03,27.32,318700.0,14.8783,15.065,14.8399,14.9991,318700.0
2008-10-06 15:50:00,27.32,27.37,27.16,27.3,521000.0,14.9991,15.0265,14.9112,14.9881,521000.0
2008-10-06 15:55:00,27.31,27.47,27.25,27.31,272700.0,14.9936,15.0814,14.9607,14.9936,272700.0
2008-10-07 09:30:00,27.81,27.87,27.42,27.42,53400.0,15.2681,15.301,15.054,15.054,53400.0
2008-10-07 09:35:00,27.45,27.47,27.2,27.35,48600.0,15.0705,15.0814,14.9332,15.0156,48600.0
2008-10-07 09:40:00,27.36,27.39,27.13,27.3,88600.0,15.021,15.0375,14.8948,14.9881,88600.0
2008-10-07 09:45:00,27.29,27.31,27.01,27.08,128100.0,14.9826,14.9936,14.8289,14.8673,128100.0
2008-10-07 09:50:00,27.09,27.12,26.89,26.97,99500.0,14.8728,14.8893,14.763,14.8069,99500.0
2008-10-07 09:55:00,26.96,27.0,26.72,26.98,96700.0,14.8014,14.8234,14.6697,14.8124,96700.0
2008-10-07 10:00:00,26.96,27.07,26.73,26.94,99100.0,14.8014,14.8618,14.6752,14.7905,99100.0
2008-10-07 10:05:00,26.95,27.01,26.85,26.95,78600.0,14.796,14.8289,14.741,14.796,78600.0
2008-10-07 10:10:00,26.95,27.0,26.76,26.85,79100.0,14.796,14.8234,14.6916,14.741,79100.0
2008-10-07 10:15:00,26.85,26.97,26.78,26.79,55200.0,14.741,14.8069,14.7026,14.7081,55200.0
2008-10-07 10:20:00,26.78,26.8,26.51,26.67,70600.0,14.7026,14.7136,14.5544,14.6422,70600.0
2008-10-07 10:25:00,26.68,26.95,26.68,26.8,86600.0,14.6477,14.796,14.6477,14.7136,86600.0
2008-10-07 10:30:00,26.79,26.83,26.73,26.75,99900.0,14.7081,14.7301,14.6752,14.6861,99900.0
2008-10-07 10:35:00,26.75,26.95,26.74,26.94,125300.0,14.6861,14.796,14.6807,14.7905,125300.0
2008-10-07 10:40:00,26.95,26.99,26.75,26.8,61400.0,14.796,14.8179,14.6861,14.7136,61400.0
2008-10-07 10:45:00,26.8,26.88,26.71,26.74,46000.0,14.7136,14.7575,14.6642,14.6807,46000.0
2008-10-07 10:50:00,26.74,26.75,26.57,26.7,81900.0,14.6807,14.6861,14.5873,14.6587,81900.0
2008-10-07 10:55:00,26.71,26.71,26.54,26.64,67700.0,14.6642,14.6642,14.5709,14.6258,67700.0
2008-10-07 11:00:00,26.66,26.67,26.53,26.56,58300.0,14.6367,14.6422,14.5654,14.5818,58300.0
2008-10-07 11:05:00,26.57,26.61,26.47,26.5,90700.0,14.5873,14.6093,14.5324,14.5489,90700.0
2008-10-07 11:10:00,26.49,26.53,26.37,26.4,77600.0,14.5434,14.5654,14.4775,14.494,77600.0
2008-10-07 11:15:00,26.41,26.44,26.38,26.41,48200.0,14.4995,14.516,14.483,14.4995,48200.0
2008-10-07 11:20:00,26.41,26.41,26.12,26.27,97000.0,14.4995,14.4995,14.3403,14.4226,97000.0
2008-10-07 11:25:00,26.31,26.52,26.27,26.45,51900.0,14.4446,14.5599,14.4226,14.5214,51900.0
2008-10-07 11:30:00,26.46,26.61,26.45,26.48,69100.0,14.5269,14.6093,14.5214,14.5379,69100.0
2008-10-07 11:35:00,26.48,26.67,26.48,26.61,53100.0,14.5379,14.6422,14.5379,14.6093,53100.0
2008-10-07 11:40:00,26.61,26.73,26.61,26.73,47300.0,14.6093,14.6752,14.6093,14.6752,47300.0
2008-10-07 11:45:00,26.73,26.93,26.71,26.89,87700.0,14.6752,14.785,14.6642,14.763,87700.0
2008-10-07 11:50:00,26.86,26.95,26.81,26.9,43300.0,14.7465,14.796,14.7191,14.7685,43300.0
2008-10-07 11:55:00,26.9,26.9,26.69,26.74,68000.0,14.7685,14.7685,14.6532,14.6807,68000.0
2008-10-07 12:00:00,26.74,26.76,26.58,26.7,58700.0,14.6807,14.6916,14.5928,14.6587,58700.0
2008-10-07 12:05:00,26.7,26.74,26.63,26.67,44400.0,14.6587,14.6807,14.6203,14.6422,44400.0
2008-10-07 12:10:00,26.66,26.71,26.59,26.69,38000.0,14.6367,14.6642,14.5983,14.6532,38000.0
2008-10-07 12:15:00,26.69,26.74,26.67,26.71,41000.0,14.6532,14.6807,14.6422,14.6642,41000.0
2008-10-07 12:20:00,26.72,26.77,26.63,26.65,44800.0,14.6697,14.6971,14.6203,14.6312,44800.0
2008-10-07 12:25:00,26.65,26.65,26.35,26.48,74600.0,14.6312,14.6312,14.4665,14.5379,74600.0
2008-10-07 12:30:00,26.48,26.65,26.48,26.52,85300.0,14.5379,14.6312,14.5379,14.5599,85300.0
2008-10-07 12:35:00,26.52,26.53,26.18,26.27,160400.0,14.5599,14.5654,14.3732,14.4226,160400.0
2008-10-07 12:40:00,26.27,26.34,26.25,26.3,74200.0,14.4226,14.4611,14.4116,14.4391,74200.0
2008-10-07 12:45:00,26.3,26.32,25.96,26.07,122200.0,14.4391,14.4501,14.2524,14.3128,122200.0
2008-10-07 12:50:00,26.08,26.19,26.08,26.13,64000.0,14.3183,14.3787,14.3183,14.3458,64000.0
2008-10-07 12:55:00,26.12,26.15,25.95,25.99,79700.0,14.3403,14.3567,14.2469,14.2689,79700.0
2008-10-07 13:00:00,26.0,27.41,25.96,26.02,70000.0,14.2744,15.0485,14.2524,14.2854,70000.0
2008-10-07 13:05:00,26.01,26.37,26.01,26.32,48800.0,14.2799,14.4775,14.2799,14.4501,48800.0
2008-10-07 13:10:00,26.32,26.42,26.3,26.34,30900.0,14.4501,14.505,14.4391,14.4611,30900.0
2008-10-07 13:15:00,26.33,26.34,26.13,26.26,62900.0,14.4556,14.4611,14.3458,14.4171,62900.0
2008-10-07 13:20:00,26.26,26.29,26.03,26.14,75400.0,14.4171,14.4336,14.2909,14.3512,75400.0
2008-10-07 13:25:00,26.14,26.14,25.82,25.92,58600.0,14.3512,14.3512,14.1756,14.2305,58600.0
2008-10-07 13:30:00,25.95,26.09,25.95,26.07,63100.0,14.2469,14.3238,14.2469,14.3128,63100.0
2008-10-07 13:35:00,26.06,26.11,26.03,26.1,63500.0,14.3073,14.3348,14.2909,14.3293,63500.0
2008-10-07 13:40:00,26.11,26.11,25.79,25.79,77900.0,14.3348,14.3348,14.1591,14.1591,77900.0
2008-10-07 13:45:00,25.79,25.83,25.62,25.66,84200.0,14.1591,14.1811,14.0658,14.0877,84200.0
2008-10-07 13:50:00,25.65,25.7,25.5,25.58,138600.0,14.0822,14.1097,13.9999,14.0438,138600.0
2008-10-07 13:55:00,25.6,25.66,25.47,25.5,84000.0,14.0548,14.0877,13.9834,13.9999,84000.0
2008-10-07 14:00:00,25.49,25.56,25.39,25.4,124700.0,13.9944,14.0328,13.9395,13.945,124700.0
2008-10-07 14:05:00,25.4,25.41,25.32,25.4,126000.0,13.945,13.9505,13.9011,13.945,126000.0
2008-10-07 14:10:00,25.4,25.4,24.93,25.0,553600.0,13.945,13.945,13.6869,13.7254,553600.0
2008-10-07 14:15:00,25.0,25.16,24.98,25.16,251300.0,13.7254,13.8132,13.7144,13.8132,251300.0
2008-10-07 14:20:00,25.15,25.29,25.15,25.29,181600.0,13.8077,13.8846,13.8077,13.8846,181600.0
2008-10-07 14:25:00,25.27,25.48,25.27,25.48,81400.0,13.8736,13.9889,13.8736,13.9889,81400.0
2008-10-07 14:30:00,25.48,25.68,25.47,25.58,86700.0,13.9889,14.0987,13.9834,14.0438,86700.0
2008-10-07 14:35:00,25.58,25.72,25.43,25.62,91100.0,14.0438,14.1207,13.9614,14.0658,91100.0
2008-10-07 14:40:00,25.63,25.79,25.55,25.58,129500.0,14.0713,14.1591,14.0273,14.0438,129500.0
2008-10-07 14:45:00,25.57,25.64,25.37,25.57,65500.0,14.0383,14.0767,13.9285,14.0383,65500.0
2008-10-07 14:50:00,25.58,25.61,25.45,25.47,69900.0,14.0438,14.0603,13.9724,13.9834,69900.0
2008-10-07 14:55:00,25.47,25.49,25.3,25.4,111800.0,13.9834,13.9944,13.8901,13.945,111800.0
2008-10-07 15:00:00,25.41,25.45,25.32,25.36,79300.0,13.9505,13.9724,13.9011,13.923,79300.0
2008-10-07 15:05:00,25.36,25.37,25.21,25.29,76500.0,13.923,13.9285,13.8407,13.8846,76500.0
2008-10-07 15:10:00,25.29,25.46,25.28,25.35,103300.0,13.8846,13.9779,13.8791,13.9175,103300.0
2008-10-07 15:15:00,25.34,25.42,25.09,25.17,91700.0,13.912,13.956,13.7748,13.8187,91700.0
2008-10-07 15:20:00,25.16,25.26,25.04,25.05,128300.0,13.8132,13.8681,13.7473,13.7528,128300.0
2008-10-07 15:25:00,25.04,25.24,25.02,25.14,85700.0,13.7473,13.8571,13.7364,13.8022,85700.0
2008-10-07 15:30:00,25.14,25.28,25.08,25.25,82900.0,13.8022,13.8791,13.7693,13.8626,82900.0
2008-10-07 15:35:00,25.24,25.31,25.11,25.12,130400.0,13.8571,13.8956,13.7858,13.7913,130400.0
2008-10-07 15:40:00,25.11,25.12,25.0,25.03,143100.0,13.7858,13.7913,13.7254,13.7418,143100.0
2008-10-07 15:45:00,25.03,25.04,24.74,24.75,199600.0,13.7418,13.7473,13.5826,13.5881,199600.0
2008-10-07 15:50:00,24.74,24.77,24.67,24.72,303000.0,13.5826,13.5991,13.5442,13.5716,303000.0
2008-10-07 15:55:00,24.72,24.72,24.57,24.62,443600.0,13.5716,13.5716,13.4893,13.5167,443600.0
2008-10-08 09:30:00,24.28,24.63,23.88,24.44,110800.0,13.3301,13.5222,13.1105,13.4179,110800.0
2008-10-08 09:35:00,24.39,24.69,24.09,24.67,117200.0,13.3905,13.5552,13.2258,13.5442,117200.0
2008-10-08 09:40:00,24.66,24.87,24.56,24.75,133400.0,13.5387,13.654,13.4838,13.5881,133400.0
2008-10-08 09:45:00,24.75,25.25,24.74,25.2,168800.0,13.5881,13.8626,13.5826,13.8352,168800.0
2008-10-08 09:50:00,25.22,25.7,24.9,24.92,186800.0,13.8462,14.1097,13.6705,13.6815,186800.0
2008-10-08 09:55:00,24.99,25.21,24.98,25.09,121500.0,13.7199,13.8407,13.7144,13.7748,121500.0
2008-10-08 10:00:00,25.09,25.51,25.09,25.48,169000.0,13.7748,14.0054,13.7748,13.9889,169000.0
2008-10-08 10:05:00,25.49,25.5,25.21,25.24,164900.0,13.9944,13.9999,13.8407,13.8571,164900.0
2008-10-08 10:10:00,25.25,25.44,25.11,25.32,133600.0,13.8626,13.9669,13.7858,13.9011,133600.0
2008-10-08 10:15:00,25.32,25.32,24.74,24.77,90300.0,13.9011,13.9011,13.5826,13.5991,90300.0
2008-10-08 10:20:00,24.77,24.79,24.25,24.64,180000.0,13.5991,13.6101,13.3136,13.5277,180000.0
2008-10-08 10:25:00,24.62,24.72,24.44,24.72,60100.0,13.5167,13.5716,13.4179,13.5716,60100.0
2008-10-08 10:30:00,24.7,24.83,24.52,24.63,89100.0,13.5607,13.632,13.4618,13.5222,89100.0
2008-10-08 10:35:00,24.65,24.74,24.47,24.59,85800.0,13.5332,13.5826,13.4344,13.5003,85800.0
2008-10-08 10:40:00,24.6,24.75,24.36,24.36,71000.0,13.5058,13.5881,13.374,13.374,71000.0
2008-10-08 10:45:00,24.38,24.42,24.2,24.29,50800.0,13.385,13.4069,13.2862,13.3356,50800.0
2008-10-08 10:50:00,24.26,24.59,24.24,24.49,48200.0,13.3191,13.5003,13.3081,13.4454,48200.0
2008-10-08 10:55:00,24.5,24.84,24.3,24.78,63800.0,13.4509,13.6375,13.3411,13.6046,63800.0
2008-10-08 11:00:00,24.78,24.78,24.38,24.61,36700.0,13.6046,13.6046,13.385,13.5113,36700.0
2008-10-08 11:05:00,24.61,24.73,24.48,24.58,52800.0,13.5113,13.5771,13.4399,13.4948,52800.0
2008-10-08 11:10:00,24.62,24.74,24.62,24.7,86900.0,13.5167,13.5826,13.5167,13.5607,86900.0
2008-10-08 11:15:00,24.7,24.82,24.57,24.79,99900.0,13.5607,13.6265,13.4893,13.6101,99900.0
2008-10-08 11:20:00,24.79,24.84,24.67,24.83,49300.0,13.6101,13.6375,13.5442,13.632,49300.0
2008-10-08 11:25:00,24.84,24.98,24.8,24.98,44100.0,13.6375,13.7144,13.6156,13.7144,44100.0
2008-10-08 11:30:00,24.98,25.02,24.72,24.79,45800.0,13.7144,13.7364,13.5716,13.6101,45800.0
2008-10-08 11:35:00,24.79,24.8,24.46,24.63,52300.0,13.6101,13.6156,13.4289,13.5222,52300.0
2008-10-08 11:40:00,24.63,24.69,24.42,24.56,111500.0,13.5222,13.5552,13.4069,13.4838,111500.0
2008-10-08 11:45:00,24.56,24.71,24.44,24.55,31400.0,13.4838,13.5662,13.4179,13.4783,31400.0
2008-10-08 11:50:00,24.5,24.56,24.31,24.45,42900.0,13.4509,13.4838,13.3466,13.4234,42900.0
2008-10-08 11:55:00,24.45,24.54,24.14,24.53,23900.0,13.4234,13.4728,13.2532,13.4673,23900.0
2008-10-08 12:00:00,24.54,24.6,24.23,24.23,28900.0,13.4728,13.5058,13.3026,13.3026,28900.0
2008-10-08 12:05:00,24.25,24.26,23.88,24.18,76200.0,13.3136,13.3191,13.1105,13.2752,76200.0
2008-10-08 12:10:00,24.2,24.31,24.09,24.23,25900.0,13.2862,13.3466,13.2258,13.3026,25900.0
2008-10-08 12:15:00,24.24,24.48,24.17,24.38,59500.0,13.3081,13.4399,13.2697,13.385,59500.0
2008-10-08 12:20:00,24.37,24.41,24.09,24.11,33500.0,13.3795,13.4015,13.2258,13.2367,33500.0
2008-10-08 12:25:00,24.11,24.26,24.07,24.18,26000.0,13.2367,13.3191,13.2148,13.2752,26000.0
2008-10-08 12:30:00,24.18,24.26,24.06,24.09,39700.0,13.2752,13.3191,13.2093,13.2258,39700.0
2008-10-08 12:35:00,24.08,24.31,23.96,24.19,56600.0,13.2203,13.3466,13.1544,13.2807,56600.0
2008-10-08 12:40:00,24.19,24.4,24.17,24.23,45600.0,13.2807,13.396,13.2697,13.3026,45600.0
2008-10-08 12:45:00,24.23,24.26,24.08,24.2,30500.0,13.3026,13.3191,13.2203,13.2862,30500.0
2008-10-08 12:50:00,24.21,24.4,24.17,24.38,28300.0,13.2917,13.396,13.2697,13.385,28300.0
2008-10-08 12:55:00,24.37,24.5,24.33,24.49,39200.0,13.3795,13.4509,13.3575,13.4454,39200.0
2008-10-08 13:00:00,24.49,24.9,24.49,24.88,218900.0,13.4454,13.6705,13.4454,13.6595,218900.0
2008-10-08 13:05:00,24.87,25.04,24.82,25.0,152000.0,13.654,13.7473,13.6265,13.7254,152000.0
2008-10-08 13:10:00,25.0,25.1,24.92,25.1,109600.0,13.7254,13.7803,13.6815,13.7803,109600.0
2008-10-08 13:15:00,25.1,25.27,25.02,25.22,150800.0,13.7803,13.8736,13.7364,13.8462,150800.0
2008-10-08 13:20:00,25.21,25.25,25.08,25.11,188500.0,13.8407,13.8626,13.7693,13.7858,188500.0
2008-10-08 13:25:00,25.13,25.14,24.93,25.03,194200.0,13.7967,13.8022,13.6869,13.7418,194200.0
2008-10-08 13:30:00,25.02,25.09,24.85,25.06,117600.0,13.7364,13.7748,13.643,13.7583,117600.0
2008-10-08 13:35:00,25.06,25.38,24.98,25.02,105300.0,13.7583,13.934,13.7144,13.7364,105300.0
2008-10-08 13:40:00,25.02,25.31,24.98,25.23,49200.0,13.7364,13.8956,13.7144,13.8516,49200.0
2008-10-08 13:45:00,25.22,25.22,24.89,25.03,56500.0,13.8462,13.8462,13.665,13.7418,56500.0
2008-10-08 13:50:00,25.04,25.3,25.0,25.26,64200.0,13.7473,13.8901,13.7254,13.8681,64200.0
2008-10-08 13:55:00,25.28,25.42,25.28,25.3,54000.0,13.8791,13.956,13.8791,13.8901,54000.0
2008-10-08 14:00:00,25.27,25.46,25.09,25.42,71100.0,13.8736,13.9779,13.7748,13.956,71100.0
2008-10-08 14:05:00,25.43,25.55,25.32,25.41,128000.0,13.9614,14.0273,13.9011,13.9505,128000.0
2008-10-08 14:10:00,25.41,25.48,25.24,25.36,50300.0,13.9505,13.9889,13.8571,13.923,50300.0
2008-10-08 14:15:00,25.34,25.51,25.28,25.36,63500.0,13.912,14.0054,13.8791,13.923,63500.0
2008-10-08 14:20:00,25.38,25.49,25.32,25.4,81400.0,13.934,13.9944,13.9011,13.945,81400.0
2008-10-08 14:25:00,25.41,25.61,25.19,25.29,60000.0,13.9505,14.0603,13.8297,13.8846,60000.0
2008-10-08 14:30:00,25.28,25.32,25.1,25.17,79400.0,13.8791,13.9011,13.7803,13.8187,79400.0
2008-10-08 14:35:00,25.1,25.21,24.92,25.02,78100.0,13.7803,13.8407,13.6815,13.7364,78100.0
2008-10-08 14:40:00,25.01,25.05,24.8,24.84,74800.0,13.7309,13.7528,13.6156,13.6375,74800.0
2008-10-08 14:45:00,24.82,24.97,24.8,24.89,55100.0,13.6265,13.7089,13.6156,13.665,55100.0
2008-10-08 14:50:00,24.87,25.0,24.85,25.0,63100.0,13.654,13.7254,13.643,13.7254,63100.0
2008-10-08 14:55:00,25.0,25.0,24.9,24.91,50500.0,13.7254,13.7254,13.6705,13.676,50500.0
2008-10-08 15:00:00,24.9,24.99,24.81,24.99,172500.0,13.6705,13.7199,13.6211,13.7199,172500.0
2008-10-08 15:05:00,24.98,25.01,24.84,25.0,156600.0,13.7144,13.7309,13.6375,13.7254,156600.0
2008-10-08 15:10:00,24.99,25.1,24.88,24.91,188400.0,13.7199,13.7803,13.6595,13.676,188400.0
2008-10-08 15:15:00,24.91,25.03,24.89,25.0,88300.0,13.676,13.7418,13.665,13.7254,88300.0
2008-10-08 15:20:00,25.0,25.1,24.93,25.08,80000.0,13.7254,13.7803,13.6869,13.7693,80000.0
2008-10-08 15:25:00,25.07,25.1,24.89,24.94,82100.0,13.7638,13.7803,13.665,13.6924,82100.0
2008-10-08 15:30:00,24.92,25.07,24.89,24.92,72200.0,13.6815,13.7638,13.665,13.6815,72200.0
2008-10-08 15:35:00,24.91,25.0,24.84,24.9,190200.0,13.676,13.7254,13.6375,13.6705,190200.0
2008-10-08 15:40:00,24.9,24.94,24.8,24.89,153600.0,13.6705,13.6924,13.6156,13.665,153600.0
2008-10-08 15:45:00,24.89,24.9,24.49,24.57,143600.0,13.665,13.6705,13.4454,13.4893,143600.0
2008-10-08 15:50:00,24.56,24.7,24.37,24.43,218900.0,13.4838,13.5607,13.3795,13.4124,218900.0
2008-10-08 15:55:00,24.44,24.51,24.39,24.4,221300.0,13.4179,13.4564,13.3905,13.396,221300.0
2008-10-09 09:30:00,25.27,25.27,24.69,25.06,106000.0,13.8736,13.8736,13.5552,13.7583,106000.0
2008-10-09 09:35:00,25.04,25.06,24.87,24.91,64500.0,13.7473,13.7583,13.654,13.676,64500.0
2008-10-09 09:40:00,24.9,25.34,24.89,24.97,67100.0,13.6705,13.912,13.665,13.7089,67100.0
2008-10-09 09:45:00,24.98,25.04,24.77,24.87,57700.0,13.7144,13.7473,13.5991,13.654,57700.0
2008-10-09 09:50:00,24.89,25.13,24.89,24.98,25500.0,13.665,13.7967,13.665,13.7144,25500.0
2008-10-09 09:55:00,24.97,25.01,24.85,24.88,45600.0,13.7089,13.7309,13.643,13.6595,45600.0
2008-10-09 10:00:00,24.89,24.98,24.8,24.96,99200.0,13.665,13.7144,13.6156,13.7034,99200.0
2008-10-09 10:05:00,24.96,25.19,24.9,25.06,47300.0,13.7034,13.8297,13.6705,13.7583,47300.0
2008-10-09 10:10:00,25.1,25.2,24.8,24.8,63200.0,13.7803,13.8352,13.6156,13.6156,63200.0
2008-10-09 10:15:00,24.78,24.97,24.74,24.88,73800.0,13.6046,13.7089,13.5826,13.6595,73800.0
2008-10-09 10:20:00,24.88,24.93,24.71,24.73,36600.0,13.6595,13.6869,13.5662,13.5771,36600.0
2008-10-09 10:25:00,24.74,24.78,24.62,24.65,42800.0,13.5826,13.6046,13.5167,13.5332,42800.0
2008-10-09 10:30:00,24.66,24.89,24.61,24.89,55000.0,13.5387,13.665,13.5113,13.665,55000.0
2008-10-09 10:35:00,24.89,24.96,24.77,24.78,48800.0,13.665,13.7034,13.5991,13.6046,48800.0
2008-10-09 10:40:00,24.77,24.94,24.57,24.63,45200.0,13.5991,13.6924,13.4893,13.5222,45200.0
2008-10-09 10:45:00,24.65,24.91,24.62,24.82,27100.0,13.5332,13.676,13.5167,13.6265,27100.0
2008-10-09 10:50:00,24.81,24.87,24.66,24.72,42700.0,13.6211,13.654,13.5387,13.5716,42700.0
2008-10-09 10:55:00,24.74,24.79,24.59,24.76,28800.0,13.5826,13.6101,13.5003,13.5936,28800.0
2008-10-09 11:00:00,24.78,24.86,24.51,24.51,52100.0,13.6046,13.6485,13.4564,13.4564,52100.0
2008-10-09 11:05:00,24.51,24.73,24.41,24.72,56900.0,13.4564,13.5771,13.4015,13.5716,56900.0
2008-10-09 11:10:00,24.72,24.9,24.64,24.87,43300.0,13.5716,13.6705,13.5277,13.654,43300.0
2008-10-09 11:15:00,24.87,24.91,24.69,24.9,74000.0,13.654,13.676,13.5552,13.6705,74000.0
2008-10-09 11:20:00,24.9,25.0,24.81,24.81,42500.0,13.6705,13.7254,13.6211,13.6211,42500.0
2008-10-09 11:25:00,24.8,24.92,24.72,24.9,28600.0,13.6156,13.6815,13.5716,13.6705,28600.0
2008-10-09 11:30:00,24.91,25.01,24.86,24.88,41000.0,13.676,13.7309,13.6485,13.6595,41000.0
2008-10-09 11:35:00,24.87,25.06,24.8,24.96,43800.0,13.654,13.7583,13.6156,13.7034,43800.0
2008-10-09 11:40:00,24.93,25.07,24.93,25.02,37700.0,13.6869,13.7638,13.6869,13.7364,37700.0
2008-10-09 11:45:00,25.04,25.17,25.03,25.05,102600.0,13.7473,13.8187,13.7418,13.7528,102600.0
2008-10-09 11:50:00,25.05,25.07,24.92,24.94,60900.0,13.7528,13.7638,13.6815,13.6924,60900.0
2008-10-09 11:55:00,24.97,25.02,24.91,24.91,22500.0,13.7089,13.7364,13.676,13.676,22500.0
2008-10-09 12:00:00,24.92,24.97,24.8,24.85,34700.0,13.6815,13.7089,13.6156,13.643,34700.0
2008-10-09 12:05:00,24.88,25.01,24.85,24.98,36600.0,13.6595,13.7309,13.643,13.7144,36600.0
2008-10-09 12:10:00,25.0,25.09,24.95,24.97,20100.0,13.7254,13.7748,13.6979,13.7089,20100.0
2008-10-09 12:15:00,24.97,25.1,24.96,25.05,54000.0,13.7089,13.7803,13.7034,13.7528,54000.0
2008-10-09 12:20:00,25.04,25.12,25.0,25.12,52300.0,13.7473,13.7913,13.7254,13.7913,52300.0
2008-10-09 12:25:00,25.12,25.13,24.98,24.99,34800.0,13.7913,13.7967,13.7144,13.7199,34800.0
2008-10-09 12:30:00,25.0,25.01,24.93,24.95,26700.0,13.7254,13.7309,13.6869,13.6979,26700.0
2008-10-09 12:35:00,24.96,25.01,24.91,24.98,40600.0,13.7034,13.7309,13.676,13.7144,40600.0
2008-10-09 12:40:00,24.98,24.99,24.91,24.98,109200.0,13.7144,13.7199,13.676,13.7144,109200.0
2008-10-09 12:45:00,25.0,25.02,24.81,24.83,62900.0,13.7254,13.7364,13.6211,13.632,62900.0
2008-10-09 12:50:00,24.82,24.99,24.81,24.92,29600.0,13.6265,13.7199,13.6211,13.6815,29600.0
2008-10-09 12:55:00,24.93,24.96,24.85,24.93,23900.0,13.6869,13.7034,13.643,13.6869,23900.0
2008-10-09 13:00:00,24.94,25.02,24.92,24.97,24500.0,13.6924,13.7364,13.6815,13.7089,24500.0
2008-10-09 13:05:00,24.96,25.01,24.9,24.99,25000.0,13.7034,13.7309,13.6705,13.7199,25000.0
2008-10-09 13:10:00,25.0,25.18,24.98,25.04,42900.0,13.7254,13.8242,13.7144,13.7473,42900.0
2008-10-09 13:15:00,25.04,25.15,25.03,25.05,37200.0,13.7473,13.8077,13.7418,13.7528,37200.0
2008-10-09 13:20:00,25.03,25.05,24.95,25.03,22100.0,13.7418,13.7528,13.6979,13.7418,22100.0
2008-10-09 13:25:00,25.03,25.17,24.96,25.09,127700.0,13.7418,13.8187,13.7034,13.7748,127700.0
2008-10-09 13:30:00,25.08,25.17,25.01,25.03,55600.0,13.7693,13.8187,13.7309,13.7418,55600.0
2008-10-09 13:35:00,25.04,25.12,24.91,24.95,51000.0,13.7473,13.7913,13.676,13.6979,51000.0
2008-10-09 13:40:00,24.95,25.07,24.95,25.05,31800.0,13.6979,13.7638,13.6979,13.7528,31800.0
2008-10-09 13:45:00,25.05,25.05,24.97,25.05,32700.0,13.7528,13.7528,13.7089,13.7528,32700.0
2008-10-09 13:50:00,25.05,25.1,24.98,25.06,36700.0,13.7528,13.7803,13.7144,13.7583,36700.0
2008-10-09 13:55:00,25.07,25.18,25.06,25.11,52900.0,13.7638,13.8242,13.7583,13.7858,52900.0
2008-10-09 14:00:00,25.08,25.18,25.07,25.07,32300.0,13.7693,13.8242,13.7638,13.7638,32300.0
2008-10-09 14:05:00,25.07,25.15,24.99,25.15,45400.0,13.7638,13.8077,13.7199,13.8077,45400.0
2008-10-09 14:10:00,25.15,25.16,24.94,25.01,46300.0,13.8077,13.8132,13.6924,13.7309,46300.0
2008-10-09 14:15:00,25.01,25.11,24.88,24.94,30800.0,13.7309,13.7858,13.6595,13.6924,30800.0
2008-10-09 14:20:00,24.94,25.03,24.87,25.03,64300.0,13.6924,13.7418,13.654,13.7418,64300.0
2008-10-09 14:25:00,25.03,25.07,24.95,24.96,19900.0,13.7418,13.7638,13.6979,13.7034,19900.0
2008-10-09 14:30:00,24.95,25.05,24.91,24.93,36600.0,13.6979,13.7528,13.676,13.6869,36600.0
2008-10-09 14:35:00,24.91,25.0,24.9,24.96,63000.0,13.676,13.7254,13.6705,13.7034,63000.0
2008-10-09 14:40:00,24.96,25.12,24.92,24.96,46000.0,13.7034,13.7913,13.6815,13.7034,46000.0
2008-10-09 14:45:00,24.95,24.97,24.83,24.89,32200.0,13.6979,13.7089,13.632,13.665,32200.0
2008-10-09 14:50:00,24.89,24.93,24.81,24.81,40500.0,13.665,13.6869,13.6211,13.6211,40500.0
2008-10-09 14:55:00,24.82,24.87,24.64,24.67,57700.0,13.6265,13.654,13.5277,13.5442,57700.0
2008-10-09 15:00:00,24.66,24.7,24.42,24.45,122800.0,13.5387,13.5607,13.4069,13.4234,122800.0
2008-10-09 15:05:00,24.45,24.66,24.45,24.63,78000.0,13.4234,13.5387,13.4234,13.5222,78000.0
2008-10-09 15:10:00,24.64,24.65,24.36,24.45,65800.0,13.5277,13.5332,13.374,13.4234,65800.0
2008-10-09 15:15:00,24.44,24.57,24.34,24.37,64400.0,13.4179,13.4893,13.363,13.3795,64400.0
2008-10-09 15:20:00,24.38,24.54,24.28,24.52,111100.0,13.385,13.4728,13.3301,13.4618,111100.0
2008-10-09 15:25:00,24.53,24.56,24.34,24.34,71400.0,13.4673,13.4838,13.363,13.363,71400.0
2008-10-09 15:30:00,24.35,24.55,24.31,24.37,127700.0,13.3685,13.4783,13.3466,13.3795,127700.0
2008-10-09 15:35:00,24.38,24.42,24.19,24.21,90500.0,13.385,13.4069,13.2807,13.2917,90500.0
2008-10-09 15:40:00,24.22,24.24,23.85,23.9,170900.0,13.2971,13.3081,13.094,13.1215,170900.0
2008-10-09 15:45:00,23.89,23.96,23.68,23.72,138700.0,13.116,13.1544,13.0007,13.0226,138700.0
2008-10-09 15:50:00,23.72,23.76,23.34,23.58,246700.0,13.0226,13.0446,12.814,12.9458,246700.0
2008-10-09 15:55:00,23.58,23.93,23.57,23.8,274000.0,12.9458,13.1379,12.9403,13.0666,274000.0
2008-10-10 09:30:00,23.47,23.5,22.9,22.95,125900.0,12.8854,12.9018,12.5724,12.5999,125900.0
2008-10-10 09:35:00,22.92,23.21,22.55,23.02,157600.0,12.5834,12.7426,12.3803,12.6383,157600.0
2008-10-10 09:40:00,22.99,23.74,22.99,23.71,116900.0,12.6219,13.0336,12.6219,13.0171,116900.0
2008-10-10 09:45:00,23.7,23.8,23.45,23.56,88100.0,13.0117,13.0666,12.8744,12.9348,88100.0
2008-10-10 09:50:00,23.5,23.93,23.26,23.91,104800.0,12.9018,13.1379,12.7701,13.1269,104800.0
2008-10-10 09:55:00,23.89,23.98,23.66,23.79,95600.0,13.116,13.1654,12.9897,13.0611,95600.0
2008-10-10 10:00:00,23.81,23.95,23.59,23.78,121000.0,13.072,13.1489,12.9513,13.0556,121000.0
2008-10-10 10:05:00,23.79,24.57,23.7,24.54,164000.0,13.0611,13.4893,13.0117,13.4728,164000.0
2008-10-10 10:10:00,24.54,24.57,23.99,24.07,68200.0,13.4728,13.4893,13.1709,13.2148,68200.0
2008-10-10 10:15:00,24.1,24.17,23.75,23.84,66900.0,13.2313,13.2697,13.0391,13.0885,66900.0
2008-10-10 10:20:00,23.86,24.08,23.8,23.89,78400.0,13.0995,13.2203,13.0666,13.116,78400.0
2008-10-10 10:25:00,23.87,23.89,23.68,23.76,80800.0,13.105,13.116,13.0007,13.0446,80800.0
2008-10-10 10:30:00,23.76,23.81,23.53,23.55,66700.0,13.0446,13.072,12.9183,12.9293,66700.0
2008-10-10 10:35:00,23.53,23.74,23.5,23.61,49600.0,12.9183,13.0336,12.9018,12.9622,49600.0
2008-10-10 10:40:00,23.63,23.69,23.27,23.43,77400.0,12.9732,13.0062,12.7756,12.8634,77400.0
2008-10-10 10:45:00,23.43,23.63,23.34,23.59,98400.0,12.8634,12.9732,12.814,12.9513,98400.0
2008-10-10 10:50:00,23.57,23.63,23.42,23.46,53400.0,12.9403,12.9732,12.8579,12.8799,53400.0
2008-10-10 10:55:00,23.46,23.48,23.28,23.41,53400.0,12.8799,12.8909,12.7811,12.8524,53400.0
2008-10-10 11:00:00,23.44,23.67,23.36,23.42,54000.0,12.8689,12.9952,12.825,12.8579,54000.0
2008-10-10 11:05:00,23.42,23.54,22.99,23.04,63800.0,12.8579,12.9238,12.6219,12.6493,63800.0
2008-10-10 11:10:00,23.05,23.23,22.74,23.19,76200.0,12.6548,12.7536,12.4846,12.7317,76200.0
2008-10-10 11:15:00,23.2,23.37,23.04,23.04,79300.0,12.7371,12.8305,12.6493,12.6493,79300.0
2008-10-10 11:20:00,23.05,23.13,22.86,22.94,51500.0,12.6548,12.6987,12.5505,12.5944,51500.0
2008-10-10 11:25:00,22.95,22.98,22.75,22.85,39900.0,12.5999,12.6164,12.4901,12.545,39900.0
2008-10-10 11:30:00,22.85,23.03,22.68,22.97,98600.0,12.545,12.6438,12.4517,12.6109,98600.0
2008-10-10 11:35:00,22.94,23.2,22.94,23.15,51600.0,12.5944,12.7371,12.5944,12.7097,51600.0
2008-10-10 11:40:00,23.15,23.2,23.04,23.14,39300.0,12.7097,12.7371,12.6493,12.7042,39300.0
2008-10-10 11:45:00,23.13,23.23,22.86,22.88,51800.0,12.6987,12.7536,12.5505,12.5615,51800.0
2008-10-10 11:50:00,22.86,22.98,22.71,22.73,98400.0,12.5505,12.6164,12.4681,12.4791,98400.0
2008-10-10 11:55:00,22.73,22.88,22.65,22.68,102000.0,12.4791,12.5615,12.4352,12.4517,102000.0
2008-10-10 12:00:00,22.69,23.07,22.64,23.04,101000.0,12.4571,12.6658,12.4297,12.6493,101000.0
2008-10-10 12:05:00,23.03,23.17,22.95,23.0,52400.0,12.6438,12.7207,12.5999,12.6273,52400.0
2008-10-10 12:10:00,23.06,23.28,23.02,23.25,40400.0,12.6603,12.7811,12.6383,12.7646,40400.0
2008-10-10 12:15:00,23.23,23.49,23.21,23.21,49700.0,12.7536,12.8964,12.7426,12.7426,49700.0
2008-10-10 12:20:00,23.23,23.45,23.18,23.18,32600.0,12.7536,12.8744,12.7262,12.7262,32600.0
2008-10-10 12:25:00,23.18,23.33,23.15,23.17,32400.0,12.7262,12.8085,12.7097,12.7207,32400.0
2008-10-10 12:30:00,23.17,23.25,23.02,23.15,40700.0,12.7207,12.7646,12.6383,12.7097,40700.0
2008-10-10 12:35:00,23.14,23.2,22.91,22.99,43900.0,12.7042,12.7371,12.5779,12.6219,43900.0
2008-10-10 12:40:00,22.97,23.32,22.94,23.26,49200.0,12.6109,12.803,12.5944,12.7701,49200.0
2008-10-10 12:45:00,23.26,23.4,23.08,23.08,65100.0,12.7701,12.8469,12.6713,12.6713,65100.0
2008-10-10 12:50:00,23.06,23.21,23.04,23.07,22800.0,12.6603,12.7426,12.6493,12.6658,22800.0
2008-10-10 12:55:00,23.08,23.09,22.88,22.98,30100.0,12.6713,12.6768,12.5615,12.6164,30100.0
2008-10-10 13:00:00,23.01,23.01,22.8,22.87,24100.0,12.6328,12.6328,12.5175,12.556,24100.0
2008-10-10 13:05:00,22.89,23.03,22.87,23.03,33500.0,12.567,12.6438,12.556,12.6438,33500.0
2008-10-10 13:10:00,22.99,23.0,22.72,22.81,46900.0,12.6219,12.6273,12.4736,12.523,46900.0
2008-10-10 13:15:00,22.77,22.81,22.71,22.74,21600.0,12.5011,12.523,12.4681,12.4846,21600.0
2008-10-10 13:20:00,22.73,22.98,22.7,22.94,46600.0,12.4791,12.6164,12.4626,12.5944,46600.0
2008-10-10 13:25:00,22.93,23.07,22.92,22.97,31100.0,12.5889,12.6658,12.5834,12.6109,31100.0
2008-10-10 13:30:00,22.98,22.98,22.76,22.78,41400.0,12.6164,12.6164,12.4956,12.5066,41400.0
2008-10-10 13:35:00,22.8,22.88,22.66,22.84,58500.0,12.5175,12.5615,12.4407,12.5395,58500.0
2008-10-10 13:40:00,22.83,22.83,22.62,22.65,23600.0,12.534,12.534,12.4187,12.4352,23600.0
2008-10-10 13:45:00,22.65,22.65,22.29,22.33,66400.0,12.4352,12.4352,12.2375,12.2595,66400.0
2008-10-10 13:50:00,22.35,22.57,22.27,22.35,82300.0,12.2705,12.3913,12.2266,12.2705,82300.0
2008-10-10 13:55:00,22.34,22.7,22.31,22.68,78400.0,12.265,12.4626,12.2485,12.4517,78400.0
2008-10-10 14:00:00,22.65,22.76,22.43,22.76,71200.0,12.4352,12.4956,12.3144,12.4956,71200.0
2008-10-10 14:05:00,22.78,23.04,22.7,23.04,84600.0,12.5066,12.6493,12.4626,12.6493,84600.0
2008-10-10 14:10:00,23.04,23.29,22.86,22.88,150700.0,12.6493,12.7866,12.5505,12.5615,150700.0
2008-10-10 14:15:00,22.89,23.07,22.65,22.65,84700.0,12.567,12.6658,12.4352,12.4352,84700.0
2008-10-10 14:20:00,22.65,22.96,22.64,22.68,87300.0,12.4352,12.6054,12.4297,12.4517,87300.0
2008-10-10 14:25:00,22.68,22.79,22.5,22.59,115200.0,12.4517,12.512,12.3528,12.4022,115200.0
2008-10-10 14:30:00,22.6,22.77,22.44,22.45,70300.0,12.4077,12.5011,12.3199,12.3254,70300.0
2008-10-10 14:35:00,22.44,22.63,22.35,22.63,85900.0,12.3199,12.4242,12.2705,12.4242,85900.0
2008-10-10 14:40:00,22.64,22.64,22.44,22.51,54700.0,12.4297,12.4297,12.3199,12.3583,54700.0
2008-10-10 14:45:00,22.51,22.8,22.48,22.64,43200.0,12.3583,12.5175,12.3419,12.4297,43200.0
2008-10-10 14:50:00,22.63,22.79,22.5,22.5,61000.0,12.4242,12.512,12.3528,12.3528,61000.0
2008-10-10 14:55:00,22.51,22.51,22.1,22.39,256100.0,12.3583,12.3583,12.1332,12.2924,256100.0
2008-10-10 15:00:00,22.36,22.69,22.33,22.6,87700.0,12.276,12.4571,12.2595,12.4077,87700.0
2008-10-10 15:05:00,22.59,22.85,22.47,22.72,98000.0,12.4022,12.545,12.3364,12.4736,98000.0
2008-10-10 15:10:00,22.72,23.24,22.69,23.02,112800.0,12.4736,12.7591,12.4571,12.6383,112800.0
2008-10-10 15:15:00,23.15,23.5,22.9,23.25,110000.0,12.7097,12.9018,12.5724,12.7646,110000.0
2008-10-10 15:20:00,23.26,23.63,23.22,23.63,103200.0,12.7701,12.9732,12.7481,12.9732,103200.0
2008-10-10 15:25:00,23.62,24.24,23.61,24.07,132600.0,12.9677,13.3081,12.9622,13.2148,132600.0
2008-10-10 15:30:00,24.07,24.66,23.99,24.56,205800.0,13.2148,13.5387,13.1709,13.4838,205800.0
2008-10-10 15:35:00,24.54,25.04,24.35,24.5,306200.0,13.4728,13.7473,13.3685,13.4509,306200.0
2008-10-10 15:40:00,24.53,24.54,23.68,24.34,209800.0,13.4673,13.4728,13.0007,13.363,209800.0
2008-10-10 15:45:00,24.32,24.32,23.7,23.71,166000.0,13.352,13.352,13.0117,13.0171,166000.0
2008-10-10 15:50:00,23.68,23.97,23.49,23.75,184900.0,13.0007,13.1599,12.8964,13.0391,184900.0
2008-10-10 15:55:00,23.75,23.77,23.62,23.72,221300.0,13.0391,13.0501,12.9677,13.0226,221300.0
2008-10-13 09:30:00,24.7,24.9,24.6,24.68,206600.0,13.5607,13.6705,13.5058,13.5497,206600.0
2008-10-13 09:35:00,24.66,24.86,24.46,24.47,93500.0,13.5387,13.6485,13.4289,13.4344,93500.0
2008-10-13 09:40:00,24.47,24.58,24.36,24.42,120100.0,13.4344,13.4948,13.374,13.4069,120100.0
2008-10-13 09:45:00,24.43,25.03,24.41,25.03,207700.0,13.4124,13.7418,13.4015,13.7418,207700.0
2008-10-13 09:50:00,25.02,25.04,24.85,24.87,146500.0,13.7364,13.7473,13.643,13.654,146500.0
2008-10-13 09:55:00,24.87,25.0,24.87,24.97,100000.0,13.654,13.7254,13.654,13.7089,100000.0
2008-10-13 10:00:00,24.96,25.01,24.81,24.87,167800.0,13.7034,13.7309,13.6211,13.654,167800.0
2008-10-13 10:05:00,24.87,24.89,24.72,24.74,69300.0,13.654,13.665,13.5716,13.5826,69300.0
2008-10-13 10:10:00,24.74,24.83,24.7,24.83,65900.0,13.5826,13.632,13.5607,13.632,65900.0
2008-10-13 10:15:00,24.83,24.86,24.66,24.74,81200.0,13.632,13.6485,13.5387,13.5826,81200.0
2008-10-13 10:20:00,24.76,24.8,24.69,24.71,71400.0,13.5936,13.6156,13.5552,13.5662,71400.0
2008-10-13 10:25:00,24.7,24.97,24.65,24.89,91200.0,13.5607,13.7089,13.5332,13.665,91200.0
2008-10-13 10:30:00,24.89,24.93,24.86,24.87,45000.0,13.665,13.6869,13.6485,13.654,45000.0
2008-10-13 10:35:00,24.87,24.9,24.69,24.86,65000.0,13.654,13.6705,13.5552,13.6485,65000.0
2008-10-13 10:40:00,24.87,24.91,24.83,24.87,59300.0,13.654,13.676,13.632,13.654,59300.0
2008-10-13 10:45:00,24.86,24.88,24.77,24.81,41100.0,13.6485,13.6595,13.5991,13.6211,41100.0
2008-10-13 10:50:00,24.8,24.85,24.77,24.81,51400.0,13.6156,13.643,13.5991,13.6211,51400.0
2008-10-13 10:55:00,24.81,24.87,24.77,24.78,60100.0,13.6211,13.654,13.5991,13.6046,60100.0
2008-10-13 11:00:00,24.77,24.81,24.73,24.76,31700.0,13.5991,13.6211,13.5771,13.5936,31700.0
2008-10-13 11:05:00,24.77,24.78,24.62,24.65,62400.0,13.5991,13.6046,13.5167,13.5332,62400.0
2008-10-13 11:10:00,24.65,24.67,24.62,24.65,137700.0,13.5332,13.5442,13.5167,13.5332,137700.0
2008-10-13 11:15:00,24.65,24.65,24.53,24.55,74800.0,13.5332,13.5332,13.4673,13.4783,74800.0
2008-10-13 11:20:00,24.54,24.59,24.51,24.57,37600.0,13.4728,13.5003,13.4564,13.4893,37600.0
2008-10-13 11:25:00,24.57,24.67,24.57,24.63,39100.0,13.4893,13.5442,13.4893,13.5222,39100.0
2008-10-13 11:30:00,24.62,24.72,24.62,24.7,80000.0,13.5167,13.5716,13.5167,13.5607,80000.0
2008-10-13 11:35:00,24.71,24.78,24.68,24.78,46000.0,13.5662,13.6046,13.5497,13.6046,46000.0
2008-10-13 11:40:00,24.79,24.9,24.75,24.86,67400.0,13.6101,13.6705,13.5881,13.6485,67400.0
2008-10-13 11:45:00,24.85,24.86,24.72,24.72,45600.0,13.643,13.6485,13.5716,13.5716,45600.0
2008-10-13 11:50:00,24.73,24.73,24.68,24.68,63700.0,13.5771,13.5771,13.5497,13.5497,63700.0
2008-10-13 11:55:00,24.68,24.74,24.67,24.74,36700.0,13.5497,13.5826,13.5442,13.5826,36700.0
2008-10-13 12:00:00,24.75,24.85,24.7,24.84,27400.0,13.5881,13.643,13.5607,13.6375,27400.0
2008-10-13 12:05:00,24.84,24.9,24.84,24.9,30100.0,13.6375,13.6705,13.6375,13.6705,30100.0
2008-10-13 12:10:00,24.89,24.94,24.88,24.92,64100.0,13.665,13.6924,13.6595,13.6815,64100.0
2008-10-13 12:15:00,24.92,24.92,24.79,24.83,64200.0,13.6815,13.6815,13.6101,13.632,64200.0
2008-10-13 12:20:00,24.83,24.84,24.79,24.82,63100.0,13.632,13.6375,13.6101,13.6265,63100.0
2008-10-13 12:25:00,24.82,24.93,24.82,24.92,53200.0,13.6265,13.6869,13.6265,13.6815,53200.0
2008-10-13 12:30:00,24.93,24.98,24.93,24.94,82700.0,13.6869,13.7144,13.6869,13.6924,82700.0
2008-10-13 12:35:00,24.94,24.96,24.9,24.95,39900.0,13.6924,13.7034,13.6705,13.6979,39900.0
2008-10-13 12:40:00,24.96,24.96,24.95,24.96,20900.0,13.7034,13.7034,13.6979,13.7034,20900.0
2008-10-13 12:45:00,24.96,24.96,24.95,24.95,18900.0,13.7034,13.7034,13.6979,13.6979,18900.0
2008-10-13 12:50:00,24.96,24.96,24.83,24.84,34100.0,13.7034,13.7034,13.632,13.6375,34100.0
2008-10-13 12:55:00,24.85,24.85,24.79,24.81,16800.0,13.643,13.643,13.6101,13.6211,16800.0
2008-10-13 13:00:00,24.83,24.87,24.8,24.84,28300.0,13.632,13.654,13.6156,13.6375,28300.0
2008-10-13 13:05:00,24.84,24.88,24.81,24.84,30000.0,13.6375,13.6595,13.6211,13.6375,30000.0
2008-10-13 13:10:00,24.84,24.93,24.84,24.93,18000.0,13.6375,13.6869,13.6375,13.6869,18000.0
2008-10-13 13:15:00,24.93,24.96,24.92,24.93,44200.0,13.6869,13.7034,13.6815,13.6869,44200.0
2008-10-13 13:20:00,24.93,24.98,24.92,24.97,43500.0,13.6869,13.7144,13.6815,13.7089,43500.0
2008-10-13 13:25:00,24.97,24.99,24.95,24.97,27800.0,13.7089,13.7199,13.6979,13.7089,27800.0
2008-10-13 13:30:00,24.97,24.98,24.96,24.98,15000.0,13.7089,13.7144,13.7034,13.7144,15000.0
2008-10-13 13:35:00,24.98,24.98,24.94,24.96,41600.0,13.7144,13.7144,13.6924,13.7034,41600.0
2008-10-13 13:40:00,24.96,24.98,24.93,24.97,68500.0,13.7034,13.7144,13.6869,13.7089,68500.0
2008-10-13 13:45:00,24.97,24.97,24.91,24.92,58800.0,13.7089,13.7089,13.676,13.6815,58800.0
2008-10-13 13:50:00,24.92,24.94,24.77,24.77,45700.0,13.6815,13.6924,13.5991,13.5991,45700.0
2008-10-13 13:55:00,24.77,24.81,24.71,24.73,41600.0,13.5991,13.6211,13.5662,13.5771,41600.0
2008-10-13 14:00:00,24.72,24.79,24.68,24.77,23500.0,13.5716,13.6101,13.5497,13.5991,23500.0
2008-10-13 14:05:00,24.76,24.8,24.6,24.62,40500.0,13.5936,13.6156,13.5058,13.5167,40500.0
2008-10-13 14:10:00,24.62,24.73,24.61,24.72,25000.0,13.5167,13.5771,13.5113,13.5716,25000.0
2008-10-13 14:15:00,24.71,24.73,24.68,24.72,13300.0,13.5662,13.5771,13.5497,13.5716,13300.0
2008-10-13 14:20:00,24.71,24.72,24.59,24.6,39300.0,13.5662,13.5716,13.5003,13.5058,39300.0
2008-10-13 14:25:00,24.6,24.63,24.53,24.55,55500.0,13.5058,13.5222,13.4673,13.4783,55500.0
2008-10-13 14:30:00,24.55,24.56,24.48,24.52,48200.0,13.4783,13.4838,13.4399,13.4618,48200.0
2008-10-13 14:35:00,24.52,24.65,24.52,24.65,46100.0,13.4618,13.5332,13.4618,13.5332,46100.0
2008-10-13 14:40:00,24.66,24.79,24.65,24.76,33500.0,13.5387,13.6101,13.5332,13.5936,33500.0
2008-10-13 14:45:00,24.75,24.78,24.72,24.78,30200.0,13.5881,13.6046,13.5716,13.6046,30200.0
2008-10-13 14:50:00,24.78,24.8,24.75,24.78,46800.0,13.6046,13.6156,13.5881,13.6046,46800.0
2008-10-13 14:55:00,24.79,24.86,24.78,24.85,97500.0,13.6101,13.6485,13.6046,13.643,97500.0
2008-10-13 15:00:00,24.84,24.98,24.84,24.96,37000.0,13.6375,13.7144,13.6375,13.7034,37000.0
2008-10-13 15:05:00,24.98,25.0,24.95,24.99,60300.0,13.7144,13.7254,13.6979,13.7199,60300.0
2008-10-13 15:10:00,24.99,25.09,24.97,25.05,141700.0,13.7199,13.7748,13.7089,13.7528,141700.0
2008-10-13 15:15:00,25.04,25.05,24.99,25.02,61500.0,13.7473,13.7528,13.7199,13.7364,61500.0
2008-10-13 15:20:00,25.02,25.14,24.99,25.13,81600.0,13.7364,13.8022,13.7199,13.7967,81600.0
2008-10-13 15:25:00,25.13,25.23,25.13,25.19,94700.0,13.7967,13.8516,13.7967,13.8297,94700.0
2008-10-13 15:30:00,25.18,25.22,25.14,25.22,114700.0,13.8242,13.8462,13.8022,13.8462,114700.0
2008-10-13 15:35:00,25.21,25.3,25.19,25.29,98300.0,13.8407,13.8901,13.8297,13.8846,98300.0
2008-10-13 15:40:00,25.29,25.37,25.28,25.33,133200.0,13.8846,13.9285,13.8791,13.9065,133200.0
2008-10-13 15:45:00,25.33,25.36,25.28,25.34,105200.0,13.9065,13.923,13.8791,13.912,105200.0
2008-10-13 15:50:00,25.36,25.64,25.36,25.63,167900.0,13.923,14.0767,13.923,14.0713,167900.0
2008-10-13 15:55:00,25.63,25.96,25.63,25.95,267800.0,14.0713,14.2524,14.0713,14.2469,267800.0
2008-10-14 09:30:00,26.39,26.89,26.12,26.12,68500.0,14.4885,14.763,14.3403,14.3403,68500.0
2008-10-14 09:35:00,26.12,26.31,25.5,25.52,109100.0,14.3403,14.4446,13.9999,14.0109,109100.0
2008-10-14 09:40:00,25.55,25.56,25.23,25.46,199400.0,14.0273,14.0328,13.8516,13.9779,199400.0
2008-10-14 09:45:00,25.53,25.54,25.11,25.25,188600.0,14.0163,14.0218,13.7858,13.8626,188600.0
2008-10-14 09:50:00,25.26,25.43,24.96,25.08,94200.0,13.8681,13.9614,13.7034,13.7693,94200.0
2008-10-14 09:55:00,25.07,25.11,24.87,24.95,148600.0,13.7638,13.7858,13.654,13.6979,148600.0
2008-10-14 10:00:00,24.95,25.3,24.94,25.15,79400.0,13.6979,13.8901,13.6924,13.8077,79400.0
2008-10-14 10:05:00,25.14,25.17,24.88,25.03,110800.0,13.8022,13.8187,13.6595,13.7418,110800.0
2008-10-14 10:10:00,25.02,25.04,24.75,24.92,134400.0,13.7364,13.7473,13.5881,13.6815,134400.0
2008-10-14 10:15:00,24.91,25.23,24.86,25.19,104700.0,13.676,13.8516,13.6485,13.8297,104700.0
2008-10-14 10:20:00,25.17,25.23,25.11,25.13,77800.0,13.8187,13.8516,13.7858,13.7967,77800.0
2008-10-14 10:25:00,25.12,25.14,24.98,25.06,91500.0,13.7913,13.8022,13.7144,13.7583,91500.0
2008-10-14 10:30:00,25.05,25.13,24.97,25.0,47600.0,13.7528,13.7967,13.7089,13.7254,47600.0
2008-10-14 10:35:00,25.01,25.01,24.7,24.73,54600.0,13.7309,13.7309,13.5607,13.5771,54600.0
2008-10-14 10:40:00,24.74,24.8,24.46,24.49,86000.0,13.5826,13.6156,13.4289,13.4454,86000.0
2008-10-14 10:45:00,24.5,24.71,24.46,24.66,76100.0,13.4509,13.5662,13.4289,13.5387,76100.0
2008-10-14 10:50:00,24.66,24.86,24.66,24.77,70300.0,13.5387,13.6485,13.5387,13.5991,70300.0
2008-10-14 10:55:00,24.79,24.86,24.65,24.83,82200.0,13.6101,13.6485,13.5332,13.632,82200.0
2008-10-14 11:00:00,24.82,24.82,24.6,24.61,32200.0,13.6265,13.6265,13.5058,13.5113,32200.0
2008-10-14 11:05:00,24.63,24.71,24.52,24.69,77800.0,13.5222,13.5662,13.4618,13.5552,77800.0
2008-10-14 11:10:00,24.7,24.75,24.59,24.68,53600.0,13.5607,13.5881,13.5003,13.5497,53600.0
2008-10-14 11:15:00,24.7,24.89,24.7,24.88,32900.0,13.5607,13.665,13.5607,13.6595,32900.0
2008-10-14 11:20:00,24.9,24.99,24.82,24.97,68200.0,13.6705,13.7199,13.6265,13.7089,68200.0
2008-10-14 11:25:00,24.97,25.18,24.97,25.1,67400.0,13.7089,13.8242,13.7089,13.7803,67400.0
2008-10-14 11:30:00,25.09,25.2,24.96,24.98,50600.0,13.7748,13.8352,13.7034,13.7144,50600.0
2008-10-14 11:35:00,24.96,25.1,24.9,25.03,36500.0,13.7034,13.7803,13.6705,13.7418,36500.0
2008-10-14 11:40:00,25.03,25.13,25.02,25.06,27300.0,13.7418,13.7967,13.7364,13.7583,27300.0
2008-10-14 11:45:00,25.06,25.2,25.06,25.18,69900.0,13.7583,13.8352,13.7583,13.8242,69900.0
2008-10-14 11:50:00,25.18,25.18,24.93,24.93,82800.0,13.8242,13.8242,13.6869,13.6869,82800.0
2008-10-14 11:55:00,24.94,25.12,24.92,25.03,79500.0,13.6924,13.7913,13.6815,13.7418,79500.0
2008-10-14 12:00:00,25.02,25.02,24.82,24.82,52000.0,13.7364,13.7364,13.6265,13.6265,52000.0
2008-10-14 12:05:00,24.83,25.04,24.82,25.04,25500.0,13.632,13.7473,13.6265,13.7473,25500.0
2008-10-14 12:10:00,25.05,25.15,25.02,25.05,34000.0,13.7528,13.8077,13.7364,13.7528,34000.0
2008-10-14 12:15:00,25.03,25.11,24.99,25.09,18400.0,13.7418,13.7858,13.7199,13.7748,18400.0
2008-10-14 12:20:00,25.09,25.11,25.03,25.06,15400.0,13.7748,13.7858,13.7418,13.7583,15400.0
2008-10-14 12:25:00,25.06,25.17,25.05,25.14,43700.0,13.7583,13.8187,13.7528,13.8022,43700.0
2008-10-14 12:30:00,25.13,25.15,25.0,25.04,81700.0,13.7967,13.8077,13.7254,13.7473,81700.0
2008-10-14 12:35:00,25.05,25.2,25.05,25.17,36400.0,13.7528,13.8352,13.7528,13.8187,36400.0
2008-10-14 12:40:00,25.18,25.2,25.08,25.09,38900.0,13.8242,13.8352,13.7693,13.7748,38900.0
2008-10-14 12:45:00,25.09,25.13,25.09,25.13,49200.0,13.7748,13.7967,13.7748,13.7967,49200.0
2008-10-14 12:50:00,25.13,25.16,24.96,24.97,58300.0,13.7967,13.8132,13.7034,13.7089,58300.0
2008-10-14 12:55:00,24.98,25.03,24.87,24.87,66800.0,13.7144,13.7418,13.654,13.654,66800.0
2008-10-14 13:00:00,24.88,24.93,24.78,24.92,64100.0,13.6595,13.6869,13.6046,13.6815,64100.0
2008-10-14 13:05:00,24.91,24.97,24.88,24.95,35800.0,13.676,13.7089,13.6595,13.6979,35800.0
2008-10-14 13:10:00,24.94,24.96,24.82,24.85,78900.0,13.6924,13.7034,13.6265,13.643,78900.0
2008-10-14 13:15:00,24.85,24.86,24.74,24.8,79200.0,13.643,13.6485,13.5826,13.6156,79200.0
2008-10-14 13:20:00,24.8,24.84,24.76,24.8,54200.0,13.6156,13.6375,13.5936,13.6156,54200.0
2008-10-14 13:25:00,24.78,24.93,24.78,24.93,76600.0,13.6046,13.6869,13.6046,13.6869,76600.0
2008-10-14 13:30:00,24.94,25.05,24.9,24.99,49600.0,13.6924,13.7528,13.6705,13.7199,49600.0
2008-10-14 13:35:00,24.98,25.0,24.75,24.75,55000.0,13.7144,13.7254,13.5881,13.5881,55000.0
2008-10-14 13:40:00,24.77,24.77,24.7,24.73,90900.0,13.5991,13.5991,13.5607,13.5771,90900.0
2008-10-14 13:45:00,24.73,24.75,24.64,24.64,125100.0,13.5771,13.5881,13.5277,13.5277,125100.0
2008-10-14 13:50:00,24.64,24.68,24.58,24.58,111200.0,13.5277,13.5497,13.4948,13.4948,111200.0
2008-10-14 13:55:00,24.57,24.65,24.51,24.59,71300.0,13.4893,13.5332,13.4564,13.5003,71300.0
2008-10-14 14:00:00,24.59,24.72,24.53,24.63,239800.0,13.5003,13.5716,13.4673,13.5222,239800.0
2008-10-14 14:05:00,24.63,24.65,24.51,24.59,112900.0,13.5222,13.5332,13.4564,13.5003,112900.0
2008-10-14 14:10:00,24.59,24.62,24.48,24.54,130500.0,13.5003,13.5167,13.4399,13.4728,130500.0
2008-10-14 14:15:00,24.54,24.65,24.33,24.4,115600.0,13.4728,13.5332,13.3575,13.396,115600.0
2008-10-14 14:20:00,24.42,24.45,24.31,24.39,101700.0,13.4069,13.4234,13.3466,13.3905,101700.0
2008-10-14 14:25:00,24.39,24.58,24.28,24.58,97200.0,13.3905,13.4948,13.3301,13.4948,97200.0
2008-10-14 14:30:00,24.58,24.61,24.39,24.42,111200.0,13.4948,13.5113,13.3905,13.4069,111200.0
2008-10-14 14:35:00,24.42,24.5,24.4,24.47,87700.0,13.4069,13.4509,13.396,13.4344,87700.0
2008-10-14 14:40:00,24.45,24.45,24.16,24.2,114700.0,13.4234,13.4234,13.2642,13.2862,114700.0
2008-10-14 14:45:00,24.19,24.19,24.07,24.09,284100.0,13.2807,13.2807,13.2148,13.2258,284100.0
2008-10-14 14:50:00,24.08,24.13,24.0,24.1,252000.0,13.2203,13.2477,13.1764,13.2313,252000.0
2008-10-14 14:55:00,24.09,24.14,23.98,24.09,137000.0,13.2258,13.2532,13.1654,13.2258,137000.0
2008-10-14 15:00:00,24.09,24.18,24.02,24.11,145600.0,13.2258,13.2752,13.1873,13.2367,145600.0
2008-10-14 15:05:00,24.12,24.34,24.11,24.34,102800.0,13.2422,13.363,13.2367,13.363,102800.0
2008-10-14 15:10:00,24.35,24.6,24.35,24.53,133700.0,13.3685,13.5058,13.3685,13.4673,133700.0
2008-10-14 15:15:00,24.54,24.55,24.35,24.46,153400.0,13.4728,13.4783,13.3685,13.4289,153400.0
2008-10-14 15:20:00,24.46,24.52,24.16,24.17,141800.0,13.4289,13.4618,13.2642,13.2697,141800.0
2008-10-14 15:25:00,24.18,24.19,24.08,24.1,213900.0,13.2752,13.2807,13.2203,13.2313,213900.0
2008-10-14 15:30:00,24.1,24.21,24.06,24.14,269600.0,13.2313,13.2917,13.2093,13.2532,269600.0
2008-10-14 15:35:00,24.15,24.29,23.98,24.0,145200.0,13.2587,13.3356,13.1654,13.1764,145200.0
2008-10-14 15:40:00,23.99,24.26,23.99,24.23,154500.0,13.1709,13.3191,13.1709,13.3026,154500.0
2008-10-14 15:45:00,24.23,24.41,24.23,24.34,192400.0,13.3026,13.4015,13.3026,13.363,192400.0
2008-10-14 15:50:00,24.34,24.34,24.17,24.25,238300.0,13.363,13.363,13.2697,13.3136,238300.0
2008-10-14 15:55:00,24.25,24.25,24.09,24.09,194400.0,13.3136,13.3136,13.2258,13.2258,194400.0
2008-10-15 09:30:00,24.12,24.16,23.7,24.0,88100.0,13.2422,13.2642,13.0117,13.1764,88100.0
2008-10-15 09:35:00,24.01,24.05,23.6,23.65,66300.0,13.1818,13.2038,12.9568,12.9842,66300.0
2008-10-15 09:40:00,23.65,23.97,23.51,23.73,155400.0,12.9842,13.1599,12.9073,13.0281,155400.0
2008-10-15 09:45:00,23.75,24.03,23.64,23.65,76600.0,13.0391,13.1928,12.9787,12.9842,76600.0
2008-10-15 09:50:00,23.66,23.8,23.57,23.69,123800.0,12.9897,13.0666,12.9403,13.0062,123800.0
2008-10-15 09:55:00,23.7,24.02,23.69,23.98,70700.0,13.0117,13.1873,13.0062,13.1654,70700.0
2008-10-15 10:00:00,23.98,23.99,23.61,23.74,93500.0,13.1654,13.1709,12.9622,13.0336,93500.0
2008-10-15 10:05:00,23.73,23.78,23.59,23.67,62300.0,13.0281,13.0556,12.9513,12.9952,62300.0
2008-10-15 10:10:00,23.67,23.78,23.66,23.75,99700.0,12.9952,13.0556,12.9897,13.0391,99700.0
2008-10-15 10:15:00,23.75,23.8,23.6,23.72,75400.0,13.0391,13.0666,12.9568,13.0226,75400.0
2008-10-15 10:20:00,23.74,24.05,23.74,23.97,93800.0,13.0336,13.2038,13.0336,13.1599,93800.0
2008-10-15 10:25:00,23.98,24.0,23.86,23.92,46800.0,13.1654,13.1764,13.0995,13.1324,46800.0
2008-10-15 10:30:00,23.93,24.1,23.91,24.07,218800.0,13.1379,13.2313,13.1269,13.2148,218800.0
2008-10-15 10:35:00,24.05,24.15,24.01,24.08,103100.0,13.2038,13.2587,13.1818,13.2203,103100.0
2008-10-15 10:40:00,24.1,24.13,23.84,23.87,105700.0,13.2313,13.2477,13.0885,13.105,105700.0
2008-10-15 10:45:00,23.87,23.93,23.77,23.77,58800.0,13.105,13.1379,13.0501,13.0501,58800.0
2008-10-15 10:50:00,23.77,23.81,23.67,23.73,49100.0,13.0501,13.072,12.9952,13.0281,49100.0
2008-10-15 10:55:00,23.72,23.75,23.51,23.53,54000.0,13.0226,13.0391,12.9073,12.9183,54000.0
2008-10-15 11:00:00,23.55,23.61,23.52,23.61,22000.0,12.9293,12.9622,12.9128,12.9622,22000.0
2008-10-15 11:05:00,23.61,23.82,23.6,23.82,36300.0,12.9622,13.0775,12.9568,13.0775,36300.0
2008-10-15 11:10:00,23.82,23.83,23.73,23.73,34400.0,13.0775,13.083,13.0281,13.0281,34400.0
2008-10-15 11:15:00,23.73,23.9,23.73,23.85,45900.0,13.0281,13.1215,13.0281,13.094,45900.0
2008-10-15 11:20:00,23.86,23.86,23.6,23.61,61400.0,13.0995,13.0995,12.9568,12.9622,61400.0
2008-10-15 11:25:00,23.6,23.6,23.36,23.54,176400.0,12.9568,12.9568,12.825,12.9238,176400.0
2008-10-15 11:30:00,23.54,23.58,23.45,23.49,90000.0,12.9238,12.9458,12.8744,12.8964,90000.0
2008-10-15 11:35:00,23.49,23.49,23.36,23.38,49900.0,12.8964,12.8964,12.825,12.836,49900.0
2008-10-15 11:40:00,23.38,23.45,23.32,23.33,98100.0,12.836,12.8744,12.803,12.8085,98100.0
2008-10-15 11:45:00,23.33,23.33,23.18,23.24,69400.0,12.8085,12.8085,12.7262,12.7591,69400.0
2008-10-15 11:50:00,23.25,23.25,23.12,23.2,44100.0,12.7646,12.7646,12.6932,12.7371,44100.0
2008-10-15 11:55:00,23.2,23.25,23.17,23.2,32000.0,12.7371,12.7646,12.7207,12.7371,32000.0
2008-10-15 12:00:00,23.2,23.3,23.18,23.29,75400.0,12.7371,12.792,12.7262,12.7866,75400.0
2008-10-15 12:05:00,23.28,23.3,23.23,23.27,49000.0,12.7811,12.792,12.7536,12.7756,49000.0
2008-10-15 12:10:00,23.27,23.29,23.22,23.27,34300.0,12.7756,12.7866,12.7481,12.7756,34300.0
2008-10-15 12:15:00,23.26,23.26,23.03,23.03,68800.0,12.7701,12.7701,12.6438,12.6438,68800.0
2008-10-15 12:20:00,23.03,23.03,22.84,22.86,80400.0,12.6438,12.6438,12.5395,12.5505,80400.0
2008-10-15 12:25:00,22.86,22.92,22.8,22.85,75900.0,12.5505,12.5834,12.5175,12.545,75900.0
2008-10-15 12:30:00,22.86,23.01,22.86,22.98,41300.0,12.5505,12.6328,12.5505,12.6164,41300.0
2008-10-15 12:35:00,22.99,23.05,22.96,23.05,36300.0,12.6219,12.6548,12.6054,12.6548,36300.0
2008-10-15 12:40:00,23.05,23.14,23.01,23.02,50900.0,12.6548,12.7042,12.6328,12.6383,50900.0
2008-10-15 12:45:00,23.02,23.08,23.02,23.07,42000.0,12.6383,12.6713,12.6383,12.6658,42000.0
2008-10-15 12:50:00,23.08,23.09,23.0,23.08,47200.0,12.6713,12.6768,12.6273,12.6713,47200.0
2008-10-15 12:55:00,23.09,23.15,23.03,23.04,40600.0,12.6768,12.7097,12.6438,12.6493,40600.0
2008-10-15 13:00:00,23.03,23.03,22.89,22.91,43400.0,12.6438,12.6438,12.567,12.5779,43400.0
2008-10-15 13:05:00,22.91,22.92,22.88,22.92,26700.0,12.5779,12.5834,12.5615,12.5834,26700.0
2008-10-15 13:10:00,22.92,22.94,22.73,22.75,47200.0,12.5834,12.5944,12.4791,12.4901,47200.0
2008-10-15 13:15:00,22.73,22.76,22.65,22.69,58800.0,12.4791,12.4956,12.4352,12.4571,58800.0
2008-10-15 13:20:00,22.69,22.72,22.46,22.47,86100.0,12.4571,12.4736,12.3309,12.3364,86100.0
2008-10-15 13:25:00,22.47,22.62,22.46,22.54,80600.0,12.3364,12.4187,12.3309,12.3748,80600.0
2008-10-15 13:30:00,22.54,24.09,22.32,22.36,102700.0,12.3748,13.2258,12.254,12.276,102700.0
2008-10-15 13:35:00,22.35,22.37,22.2,22.37,85800.0,12.2705,12.2815,12.1881,12.2815,85800.0
2008-10-15 13:40:00,22.37,22.46,22.3,22.42,56100.0,12.2815,12.3309,12.243,12.3089,56100.0
2008-10-15 13:45:00,22.42,22.46,22.37,22.4,55800.0,12.3089,12.3309,12.2815,12.2979,55800.0
2008-10-15 13:50:00,22.39,22.44,22.31,22.41,56700.0,12.2924,12.3199,12.2485,12.3034,56700.0
2008-10-15 13:55:00,22.4,22.41,22.31,22.39,64000.0,12.2979,12.3034,12.2485,12.2924,64000.0
2008-10-15 14:00:00,22.39,22.42,22.2,22.2,57000.0,12.2924,12.3089,12.1881,12.1881,57000.0
2008-10-15 14:05:00,22.21,22.37,22.21,22.35,69600.0,12.1936,12.2815,12.1936,12.2705,69600.0
2008-10-15 14:10:00,22.35,22.35,22.23,22.26,84200.0,12.2705,12.2705,12.2046,12.2211,84200.0
2008-10-15 14:15:00,22.27,22.29,22.14,22.22,47400.0,12.2266,12.2375,12.1552,12.1991,47400.0
2008-10-15 14:20:00,22.23,22.48,22.23,22.48,82600.0,12.2046,12.3419,12.2046,12.3419,82600.0
2008-10-15 14:25:00,22.47,22.6,22.47,22.57,72200.0,12.3364,12.4077,12.3364,12.3913,72200.0
2008-10-15 14:30:00,22.56,22.64,22.54,22.58,62700.0,12.3858,12.4297,12.3748,12.3968,62700.0
2008-10-15 14:35:00,22.57,22.58,22.49,22.52,54400.0,12.3913,12.3968,12.3473,12.3638,54400.0
2008-10-15 14:40:00,22.52,22.77,22.52,22.73,103800.0,12.3638,12.5011,12.3638,12.4791,103800.0
2008-10-15 14:45:00,22.74,22.82,22.69,22.81,135500.0,12.4846,12.5285,12.4571,12.523,135500.0
2008-10-15 14:50:00,22.81,22.81,22.61,22.66,135900.0,12.523,12.523,12.4132,12.4407,135900.0
2008-10-15 14:55:00,22.67,22.69,22.47,22.52,102800.0,12.4462,12.4571,12.3364,12.3638,102800.0
2008-10-15 15:00:00,22.51,22.57,22.33,22.54,79900.0,12.3583,12.3913,12.2595,12.3748,79900.0
2008-10-15 15:05:00,22.57,22.68,22.54,22.65,120500.0,12.3913,12.4517,12.3748,12.4352,120500.0
2008-10-15 15:10:00,22.64,22.68,22.51,22.52,67900.0,12.4297,12.4517,12.3583,12.3638,67900.0
2008-10-15 15:15:00,22.5,22.61,22.39,22.42,66800.0,12.3528,12.4132,12.2924,12.3089,66800.0
2008-10-15 15:20:00,22.42,22.47,22.31,22.41,118500.0,12.3089,12.3364,12.2485,12.3034,118500.0
2008-10-15 15:25:00,22.41,22.41,22.18,22.2,88200.0,12.3034,12.3034,12.1771,12.1881,88200.0
2008-10-15 15:30:00,22.19,22.21,21.88,21.94,138500.0,12.1826,12.1936,12.0124,12.0454,138500.0
2008-10-15 15:35:00,21.94,22.03,21.94,22.0,104700.0,12.0454,12.0948,12.0454,12.0783,104700.0
2008-10-15 15:40:00,21.99,22.11,21.98,22.04,100500.0,12.0728,12.1387,12.0673,12.1003,100500.0
2008-10-15 15:45:00,22.04,22.04,21.9,21.9,160500.0,12.1003,12.1003,12.0234,12.0234,160500.0
2008-10-15 15:50:00,21.91,21.91,21.74,21.74,188700.0,12.0289,12.0289,11.9356,11.9356,188700.0
2008-10-15 15:55:00,21.75,21.75,21.55,21.56,289800.0,11.9411,11.9411,11.8313,11.8368,289800.0
2008-10-16 09:30:00,21.84,21.99,21.57,21.6,266600.0,11.9905,12.0728,11.8423,11.8587,266600.0
2008-10-16 09:35:00,21.62,21.76,21.45,21.73,136100.0,11.8697,11.9466,11.7764,11.9301,136100.0
2008-10-16 09:40:00,21.73,22.07,21.73,21.96,176700.0,11.9301,12.1168,11.9301,12.0564,176700.0
2008-10-16 09:45:00,21.97,22.23,21.91,22.19,225000.0,12.0619,12.2046,12.0289,12.1826,225000.0
2008-10-16 09:50:00,22.2,22.27,22.1,22.16,97300.0,12.1881,12.2266,12.1332,12.1662,97300.0
2008-10-16 09:55:00,22.18,22.19,21.86,22.0,95900.0,12.1771,12.1826,12.0015,12.0783,95900.0
2008-10-16 10:00:00,22.01,22.01,21.71,21.8,142100.0,12.0838,12.0838,11.9191,11.9685,142100.0
2008-10-16 10:05:00,21.82,22.01,21.65,21.65,61000.0,11.9795,12.0838,11.8862,11.8862,61000.0
2008-10-16 10:10:00,21.66,21.66,21.05,21.23,128300.0,11.8917,11.8917,11.5568,11.6556,128300.0
2008-10-16 10:15:00,21.23,21.41,21.23,21.3,84800.0,11.6556,11.7544,11.6556,11.694,84800.0
2008-10-16 10:20:00,21.3,21.57,21.27,21.41,37000.0,11.694,11.8423,11.6775,11.7544,37000.0
2008-10-16 10:25:00,21.43,21.52,21.25,21.27,61900.0,11.7654,11.8148,11.6666,11.6775,61900.0
2008-10-16 10:30:00,21.25,21.32,21.01,21.3,76800.0,11.6666,11.705,11.5348,11.694,76800.0
2008-10-16 10:35:00,21.31,21.32,21.02,21.16,43300.0,11.6995,11.705,11.5403,11.6172,43300.0
2008-10-16 10:40:00,21.19,21.5,21.13,21.43,94700.0,11.6336,11.8038,11.6007,11.7654,94700.0
2008-10-16 10:45:00,21.45,21.53,21.29,21.48,47100.0,11.7764,11.8203,11.6885,11.7928,47100.0
2008-10-16 10:50:00,21.51,21.57,21.19,21.21,45300.0,11.8093,11.8423,11.6336,11.6446,45300.0
2008-10-16 10:55:00,21.21,21.27,21.05,21.07,41200.0,11.6446,11.6775,11.5568,11.5677,41200.0
2008-10-16 11:00:00,21.08,21.12,20.9,21.0,68900.0,11.5732,11.5952,11.4744,11.5293,68900.0
2008-10-16 11:05:00,21.01,21.09,20.85,20.87,53800.0,11.5348,11.5787,11.447,11.4579,53800.0
2008-10-16 11:10:00,20.85,20.96,20.67,20.73,77300.0,11.447,11.5074,11.3481,11.3811,77300.0
2008-10-16 11:15:00,20.74,20.96,20.73,20.92,60400.0,11.3866,11.5074,11.3811,11.4854,60400.0
2008-10-16 11:20:00,20.92,21.16,20.9,21.16,65900.0,11.4854,11.6172,11.4744,11.6172,65900.0
2008-10-16 11:25:00,21.13,21.17,21.01,21.03,54000.0,11.6007,11.6226,11.5348,11.5458,54000.0
2008-10-16 11:30:00,21.05,21.35,21.01,21.26,87300.0,11.5568,11.7215,11.5348,11.6721,87300.0
2008-10-16 11:35:00,21.26,21.4,21.22,21.23,90800.0,11.6721,11.7489,11.6501,11.6556,90800.0
2008-10-16 11:40:00,21.23,21.44,21.19,21.44,60700.0,11.6556,11.7709,11.6336,11.7709,60700.0
2008-10-16 11:45:00,21.44,21.51,21.28,21.28,63400.0,11.7709,11.8093,11.683,11.683,63400.0
2008-10-16 11:50:00,21.29,21.36,21.12,21.34,97900.0,11.6885,11.727,11.5952,11.716,97900.0
2008-10-16 11:55:00,21.33,21.44,21.28,21.29,84100.0,11.7105,11.7709,11.683,11.6885,84100.0
2008-10-16 12:00:00,21.28,21.3,21.11,21.18,61100.0,11.683,11.694,11.5897,11.6281,61100.0
2008-10-16 12:05:00,21.16,21.32,21.08,21.29,53400.0,11.6172,11.705,11.5732,11.6885,53400.0
2008-10-16 12:10:00,21.3,21.77,21.29,21.75,68700.0,11.694,11.9521,11.6885,11.9411,68700.0
2008-10-16 12:15:00,21.75,21.89,21.68,21.68,127200.0,11.9411,12.0179,11.9026,11.9026,127200.0
2008-10-16 12:20:00,21.69,21.83,21.68,21.73,142100.0,11.9081,11.985,11.9026,11.9301,142100.0
2008-10-16 12:25:00,21.74,21.76,21.48,21.49,47900.0,11.9356,11.9466,11.7928,11.7983,47900.0
2008-10-16 12:30:00,21.48,21.68,21.42,21.48,45400.0,11.7928,11.9026,11.7599,11.7928,45400.0
2008-10-16 12:35:00,21.5,21.77,21.5,21.75,55100.0,11.8038,11.9521,11.8038,11.9411,55100.0
2008-10-16 12:40:00,21.74,21.81,21.5,21.64,49700.0,11.9356,11.974,11.8038,11.8807,49700.0
2008-10-16 12:45:00,21.61,21.76,21.54,21.62,80900.0,11.8642,11.9466,11.8258,11.8697,80900.0
2008-10-16 12:50:00,21.65,21.67,21.43,21.62,64400.0,11.8862,11.8972,11.7654,11.8697,64400.0
2008-10-16 12:55:00,21.63,21.66,21.44,21.54,53300.0,11.8752,11.8917,11.7709,11.8258,53300.0
2008-10-16 13:00:00,21.53,21.73,21.49,21.7,88400.0,11.8203,11.9301,11.7983,11.9136,88400.0
2008-10-16 13:05:00,21.7,21.74,21.39,21.42,71800.0,11.9136,11.9356,11.7434,11.7599,71800.0
2008-10-16 13:10:00,21.42,21.64,21.41,21.59,112200.0,11.7599,11.8807,11.7544,11.8532,112200.0
2008-10-16 13:15:00,21.6,21.82,21.6,21.71,82400.0,11.8587,11.9795,11.8587,11.9191,82400.0
2008-10-16 13:20:00,21.7,21.85,21.68,21.69,76700.0,11.9136,11.996,11.9026,11.9081,76700.0
2008-10-16 13:25:00,21.69,21.75,21.56,21.63,57400.0,11.9081,11.9411,11.8368,11.8752,57400.0
2008-10-16 13:30:00,21.62,21.7,21.49,21.62,33500.0,11.8697,11.9136,11.7983,11.8697,33500.0
2008-10-16 13:35:00,21.61,21.65,21.35,21.44,33700.0,11.8642,11.8862,11.7215,11.7709,33700.0
2008-10-16 13:40:00,21.44,21.53,21.39,21.5,38500.0,11.7709,11.8203,11.7434,11.8038,38500.0
2008-10-16 13:45:00,21.52,21.68,21.52,21.61,50000.0,11.8148,11.9026,11.8148,11.8642,50000.0
2008-10-16 13:50:00,21.61,21.72,21.56,21.69,17900.0,11.8642,11.9246,11.8368,11.9081,17900.0
2008-10-16 13:55:00,21.69,21.86,21.68,21.81,80800.0,11.9081,12.0015,11.9026,11.974,80800.0
2008-10-16 14:00:00,21.82,21.88,21.74,21.74,44500.0,11.9795,12.0124,11.9356,11.9356,44500.0
2008-10-16 14:05:00,21.73,21.83,21.64,21.71,37500.0,11.9301,11.985,11.8807,11.9191,37500.0
2008-10-16 14:10:00,21.72,21.77,21.55,21.59,29300.0,11.9246,11.9521,11.8313,11.8532,29300.0
2008-10-16 14:15:00,21.6,21.74,21.58,21.61,24700.0,11.8587,11.9356,11.8477,11.8642,24700.0
2008-10-16 14:20:00,21.6,21.64,21.53,21.53,33700.0,11.8587,11.8807,11.8203,11.8203,33700.0
2008-10-16 14:25:00,21.55,21.56,21.42,21.54,40800.0,11.8313,11.8368,11.7599,11.8258,40800.0
2008-10-16 14:30:00,21.54,21.58,21.44,21.57,29800.0,11.8258,11.8477,11.7709,11.8423,29800.0
2008-10-16 14:35:00,21.56,21.78,21.52,21.76,35200.0,11.8368,11.9575,11.8148,11.9466,35200.0
2008-10-16 14:40:00,21.76,21.84,21.7,21.8,63700.0,11.9466,11.9905,11.9136,11.9685,63700.0
2008-10-16 14:45:00,21.8,22.07,21.79,22.0,75800.0,11.9685,12.1168,11.963,12.0783,75800.0
2008-10-16 14:50:00,21.99,22.02,21.91,22.0,71700.0,12.0728,12.0893,12.0289,12.0783,71700.0
2008-10-16 14:55:00,21.99,22.02,21.83,21.92,75000.0,12.0728,12.0893,11.985,12.0344,75000.0
2008-10-16 15:00:00,21.92,22.01,21.83,21.93,105300.0,12.0344,12.0838,11.985,12.0399,105300.0
2008-10-16 15:05:00,21.93,22.2,21.89,22.19,147500.0,12.0399,12.1881,12.0179,12.1826,147500.0
2008-10-16 15:10:00,22.2,22.29,22.12,22.14,252500.0,12.1881,12.2375,12.1442,12.1552,252500.0
2008-10-16 15:15:00,22.14,22.34,22.13,22.2,134500.0,12.1552,12.265,12.1497,12.1881,134500.0
2008-10-16 15:20:00,22.22,22.22,21.97,22.12,112500.0,12.1991,12.1991,12.0619,12.1442,112500.0
2008-10-16 15:25:00,22.12,22.2,22.05,22.15,88000.0,12.1442,12.1881,12.1058,12.1607,88000.0
2008-10-16 15:30:00,22.15,22.18,21.95,21.95,159400.0,12.1607,12.1771,12.0509,12.0509,159400.0
2008-10-16 15:35:00,21.96,22.11,21.88,22.08,146400.0,12.0564,12.1387,12.0124,12.1222,146400.0
2008-10-16 15:40:00,22.09,22.26,22.07,22.21,134500.0,12.1277,12.2211,12.1168,12.1936,134500.0
2008-10-16 15:45:00,22.21,22.43,22.2,22.42,108700.0,12.1936,12.3144,12.1881,12.3089,108700.0
2008-10-16 15:50:00,22.43,22.52,22.38,22.42,183800.0,12.3144,12.3638,12.287,12.3089,183800.0
2008-10-16 15:55:00,22.42,22.5,22.41,22.45,157800.0,12.3089,12.3528,12.3034,12.3254,157800.0
2008-10-17 09:30:00,22.5,22.51,21.8,21.88,491800.0,12.3528,12.3583,11.9685,12.0124,491800.0
2008-10-17 09:35:00,21.91,22.19,21.85,21.97,81700.0,12.0289,12.1826,11.996,12.0619,81700.0
2008-10-17 09:40:00,21.93,22.27,21.92,22.2,50800.0,12.0399,12.2266,12.0344,12.1881,50800.0
2008-10-17 09:45:00,22.2,22.57,22.18,22.28,149900.0,12.1881,12.3913,12.1771,12.2321,149900.0
2008-10-17 09:50:00,22.27,22.7,22.25,22.66,119700.0,12.2266,12.4626,12.2156,12.4407,119700.0
2008-10-17 09:55:00,22.66,22.69,22.36,22.59,124900.0,12.4407,12.4571,12.276,12.4022,124900.0
2008-10-17 10:00:00,22.58,22.64,22.42,22.6,124900.0,12.3968,12.4297,12.3089,12.4077,124900.0
2008-10-17 10:05:00,22.58,22.63,22.41,22.49,192300.0,12.3968,12.4242,12.3034,12.3473,192300.0
2008-10-17 10:10:00,22.49,22.53,22.44,22.5,105300.0,12.3473,12.3693,12.3199,12.3528,105300.0
2008-10-17 10:15:00,22.52,22.65,22.45,22.46,96600.0,12.3638,12.4352,12.3254,12.3309,96600.0
2008-10-17 10:20:00,22.45,22.56,22.43,22.48,165500.0,12.3254,12.3858,12.3144,12.3419,165500.0
2008-10-17 10:25:00,22.48,22.62,22.44,22.62,72300.0,12.3419,12.4187,12.3199,12.4187,72300.0
2008-10-17 10:30:00,22.62,22.62,22.43,22.48,54100.0,12.4187,12.4187,12.3144,12.3419,54100.0
2008-10-17 10:35:00,22.48,22.56,22.44,22.49,25700.0,12.3419,12.3858,12.3199,12.3473,25700.0
2008-10-17 10:40:00,22.48,22.76,22.44,22.71,95100.0,12.3419,12.4956,12.3199,12.4681,95100.0
2008-10-17 10:45:00,22.71,22.91,22.71,22.91,80000.0,12.4681,12.5779,12.4681,12.5779,80000.0
2008-10-17 10:50:00,22.9,22.97,22.85,22.89,82900.0,12.5724,12.6109,12.545,12.567,82900.0
2008-10-17 10:55:00,22.88,22.92,22.73,22.81,45500.0,12.5615,12.5834,12.4791,12.523,45500.0
2008-10-17 11:00:00,22.83,22.89,22.78,22.83,23800.0,12.534,12.567,12.5066,12.534,23800.0
2008-10-17 11:05:00,22.82,23.06,22.82,23.04,69600.0,12.5285,12.6603,12.5285,12.6493,69600.0
2008-10-17 11:10:00,23.02,23.04,22.83,22.92,37600.0,12.6383,12.6493,12.534,12.5834,37600.0
2008-10-17 11:15:00,22.93,22.95,22.8,22.81,85600.0,12.5889,12.5999,12.5175,12.523,85600.0
2008-10-17 11:20:00,22.81,22.84,22.66,22.77,144100.0,12.523,12.5395,12.4407,12.5011,144100.0
2008-10-17 11:25:00,22.77,22.79,22.61,22.62,37700.0,12.5011,12.512,12.4132,12.4187,37700.0
2008-10-17 11:30:00,22.61,22.68,22.58,22.59,20300.0,12.4132,12.4517,12.3968,12.4022,20300.0
2008-10-17 11:35:00,22.61,22.62,22.47,22.52,42800.0,12.4132,12.4187,12.3364,12.3638,42800.0
2008-10-17 11:40:00,22.52,22.64,22.5,22.56,60800.0,12.3638,12.4297,12.3528,12.3858,60800.0
2008-10-17 11:45:00,22.56,22.58,22.47,22.5,22200.0,12.3858,12.3968,12.3364,12.3528,22200.0
2008-10-17 11:50:00,22.52,22.62,22.51,22.56,87900.0,12.3638,12.4187,12.3583,12.3858,87900.0
2008-10-17 11:55:00,22.55,22.61,22.49,22.5,58600.0,12.3803,12.4132,12.3473,12.3528,58600.0
2008-10-17 12:00:00,22.49,22.57,22.48,22.48,21100.0,12.3473,12.3913,12.3419,12.3419,21100.0
2008-10-17 12:05:00,22.48,22.58,22.46,22.56,30300.0,12.3419,12.3968,12.3309,12.3858,30300.0
2008-10-17 12:10:00,22.57,22.65,22.52,22.55,26700.0,12.3913,12.4352,12.3638,12.3803,26700.0
2008-10-17 12:15:00,22.55,22.55,22.48,22.51,89300.0,12.3803,12.3803,12.3419,12.3583,89300.0
2008-10-17 12:20:00,22.51,22.69,22.5,22.69,57200.0,12.3583,12.4571,12.3528,12.4571,57200.0
2008-10-17 12:25:00,22.68,22.69,22.52,22.56,35000.0,12.4517,12.4571,12.3638,12.3858,35000.0
2008-10-17 12:30:00,22.55,22.58,22.44,22.44,26400.0,12.3803,12.3968,12.3199,12.3199,26400.0
2008-10-17 12:35:00,22.44,22.5,22.42,22.49,25400.0,12.3199,12.3528,12.3089,12.3473,25400.0
2008-10-17 12:40:00,22.5,22.6,22.5,22.54,27300.0,12.3528,12.4077,12.3528,12.3748,27300.0
2008-10-17 12:45:00,22.54,22.59,22.49,22.58,29200.0,12.3748,12.4022,12.3473,12.3968,29200.0
2008-10-17 12:50:00,22.58,22.58,22.52,22.55,57400.0,12.3968,12.3968,12.3638,12.3803,57400.0
2008-10-17 12:55:00,22.55,22.57,22.47,22.51,106000.0,12.3803,12.3913,12.3364,12.3583,106000.0
2008-10-17 13:00:00,22.52,22.53,22.47,22.49,182100.0,12.3638,12.3693,12.3364,12.3473,182100.0
2008-10-17 13:05:00,22.49,22.51,22.44,22.45,54600.0,12.3473,12.3583,12.3199,12.3254,54600.0
2008-10-17 13:10:00,22.46,22.51,22.43,22.5,50900.0,12.3309,12.3583,12.3144,12.3528,50900.0
2008-10-17 13:15:00,22.5,22.51,22.43,22.49,42800.0,12.3528,12.3583,12.3144,12.3473,42800.0
2008-10-17 13:20:00,22.49,22.58,22.49,22.56,61500.0,12.3473,12.3968,12.3473,12.3858,61500.0
2008-10-17 13:25:00,22.55,22.56,22.49,22.51,48400.0,12.3803,12.3858,12.3473,12.3583,48400.0
2008-10-17 13:30:00,22.51,22.53,22.48,22.5,69600.0,12.3583,12.3693,12.3419,12.3528,69600.0
2008-10-17 13:35:00,22.5,22.53,22.46,22.51,86700.0,12.3528,12.3693,12.3309,12.3583,86700.0
2008-10-17 13:40:00,22.51,22.55,22.46,22.52,85100.0,12.3583,12.3803,12.3309,12.3638,85100.0
2008-10-17 13:45:00,22.52,22.54,22.42,22.46,52900.0,12.3638,12.3748,12.3089,12.3309,52900.0
2008-10-17 13:50:00,22.45,22.5,22.38,22.4,138400.0,12.3254,12.3528,12.287,12.2979,138400.0
2008-10-17 13:55:00,22.39,22.42,22.34,22.39,82500.0,12.2924,12.3089,12.265,12.2924,82500.0
2008-10-17 14:00:00,22.4,22.49,22.4,22.43,83200.0,12.2979,12.3473,12.2979,12.3144,83200.0
2008-10-17 14:05:00,22.42,22.46,22.23,22.26,62600.0,12.3089,12.3309,12.2046,12.2211,62600.0
2008-10-17 14:10:00,22.25,22.34,22.21,22.21,50600.0,12.2156,12.265,12.1936,12.1936,50600.0
2008-10-17 14:15:00,22.21,22.22,22.12,22.12,45900.0,12.1936,12.1991,12.1442,12.1442,45900.0
2008-10-17 14:20:00,22.11,22.13,22.03,22.08,49900.0,12.1387,12.1497,12.0948,12.1222,49900.0
2008-10-17 14:25:00,22.08,22.09,22.0,22.0,76800.0,12.1222,12.1277,12.0783,12.0783,76800.0
2008-10-17 14:30:00,22.0,22.04,21.94,22.0,103700.0,12.0783,12.1003,12.0454,12.0783,103700.0
2008-10-17 14:35:00,22.01,22.04,21.7,21.7,115200.0,12.0838,12.1003,11.9136,11.9136,115200.0
2008-10-17 14:40:00,21.72,21.86,21.65,21.86,98800.0,11.9246,12.0015,11.8862,12.0015,98800.0
2008-10-17 14:45:00,21.85,21.85,21.72,21.79,115900.0,11.996,11.996,11.9246,11.963,115900.0
2008-10-17 14:50:00,21.79,21.83,21.65,21.71,111700.0,11.963,11.985,11.8862,11.9191,111700.0
2008-10-17 14:55:00,21.71,21.98,21.71,21.87,80300.0,11.9191,12.0673,11.9191,12.007,80300.0
2008-10-17 15:00:00,21.87,22.03,21.85,21.98,106400.0,12.007,12.0948,11.996,12.0673,106400.0
2008-10-17 15:05:00,21.97,22.03,21.92,21.94,110800.0,12.0619,12.0948,12.0344,12.0454,110800.0
2008-10-17 15:10:00,21.93,21.94,21.67,21.79,112300.0,12.0399,12.0454,11.8972,11.963,112300.0
2008-10-17 15:15:00,21.78,21.85,21.66,21.66,67100.0,11.9575,11.996,11.8917,11.8917,67100.0
2008-10-17 15:20:00,21.66,21.66,21.47,21.59,119000.0,11.8917,11.8917,11.7873,11.8532,119000.0
2008-10-17 15:25:00,21.59,21.66,21.49,21.63,107200.0,11.8532,11.8917,11.7983,11.8752,107200.0
2008-10-17 15:30:00,21.63,21.81,21.55,21.61,90800.0,11.8752,11.974,11.8313,11.8642,90800.0
2008-10-17 15:35:00,21.62,21.7,21.5,21.55,178700.0,11.8697,11.9136,11.8038,11.8313,178700.0
2008-10-17 15:40:00,21.55,21.64,21.47,21.63,219600.0,11.8313,11.8807,11.7873,11.8752,219600.0
2008-10-17 15:45:00,21.62,21.62,21.46,21.48,168600.0,11.8697,11.8697,11.7819,11.7928,168600.0
2008-10-17 15:50:00,21.48,21.52,21.34,21.4,257900.0,11.7928,11.8148,11.716,11.7489,257900.0
2008-10-17 15:55:00,21.42,21.46,21.4,21.44,147000.0,11.7599,11.7819,11.7489,11.7709,147000.0
2008-10-20 09:30:00,21.69,21.9,21.52,21.79,73000.0,11.9081,12.0234,11.8148,11.963,73000.0
2008-10-20 09:35:00,21.79,21.92,21.63,21.82,69800.0,11.963,12.0344,11.8752,11.9795,69800.0
2008-10-20 09:40:00,21.81,21.95,21.81,21.89,119800.0,11.974,12.0509,11.974,12.0179,119800.0
2008-10-20 09:45:00,21.89,21.9,21.76,21.85,65300.0,12.0179,12.0234,11.9466,11.996,65300.0
2008-10-20 09:50:00,21.85,21.94,21.78,21.85,116700.0,11.996,12.0454,11.9575,11.996,116700.0
2008-10-20 09:55:00,21.83,21.86,21.8,21.84,65000.0,11.985,12.0015,11.9685,11.9905,65000.0
2008-10-20 10:00:00,21.84,21.86,21.64,21.82,336400.0,11.9905,12.0015,11.8807,11.9795,336400.0
2008-10-20 10:05:00,21.82,21.86,21.8,21.83,163200.0,11.9795,12.0015,11.9685,11.985,163200.0
2008-10-20 10:10:00,21.83,21.86,21.75,21.8,63800.0,11.985,12.0015,11.9411,11.9685,63800.0
2008-10-20 10:15:00,21.81,21.86,21.81,21.82,51500.0,11.974,12.0015,11.974,11.9795,51500.0
2008-10-20 10:20:00,21.83,21.83,21.72,21.77,70600.0,11.985,11.985,11.9246,11.9521,70600.0
2008-10-20 10:25:00,21.77,21.84,21.58,21.62,38000.0,11.9521,11.9905,11.8477,11.8697,38000.0
2008-10-20 10:30:00,21.62,21.87,21.62,21.79,100800.0,11.8697,12.007,11.8697,11.963,100800.0
2008-10-20 10:35:00,21.81,21.85,21.67,21.68,42600.0,11.974,11.996,11.8972,11.9026,42600.0
2008-10-20 10:40:00,21.67,21.68,21.29,21.39,86500.0,11.8972,11.9026,11.6885,11.7434,86500.0
2008-10-20 10:45:00,21.39,21.5,21.38,21.46,31600.0,11.7434,11.8038,11.7379,11.7819,31600.0
2008-10-20 10:50:00,21.48,21.55,21.37,21.41,39000.0,11.7928,11.8313,11.7324,11.7544,39000.0
2008-10-20 10:55:00,21.41,21.47,21.37,21.47,27700.0,11.7544,11.7873,11.7324,11.7873,27700.0
2008-10-20 11:00:00,21.47,21.49,21.39,21.4,29200.0,11.7873,11.7983,11.7434,11.7489,29200.0
2008-10-20 11:05:00,21.4,21.49,21.32,21.44,26700.0,11.7489,11.7983,11.705,11.7709,26700.0
2008-10-20 11:10:00,21.44,21.45,21.34,21.37,49900.0,11.7709,11.7764,11.716,11.7324,49900.0
2008-10-20 11:15:00,21.36,21.38,21.26,21.36,30600.0,11.727,11.7379,11.6721,11.727,30600.0
2008-10-20 11:20:00,21.35,21.38,21.28,21.38,22100.0,11.7215,11.7379,11.683,11.7379,22100.0
2008-10-20 11:25:00,21.38,21.45,21.29,21.41,26800.0,11.7379,11.7764,11.6885,11.7544,26800.0
2008-10-20 11:30:00,21.41,21.43,21.31,21.35,18700.0,11.7544,11.7654,11.6995,11.7215,18700.0
2008-10-20 11:35:00,21.35,21.37,21.3,21.33,10600.0,11.7215,11.7324,11.694,11.7105,10600.0
2008-10-20 11:40:00,21.35,21.45,21.33,21.45,24600.0,11.7215,11.7764,11.7105,11.7764,24600.0
2008-10-20 11:45:00,21.44,21.47,21.4,21.44,51200.0,11.7709,11.7873,11.7489,11.7709,51200.0
2008-10-20 11:50:00,21.44,21.5,21.42,21.44,35000.0,11.7709,11.8038,11.7599,11.7709,35000.0
2008-10-20 11:55:00,21.45,21.48,21.37,21.37,59300.0,11.7764,11.7928,11.7324,11.7324,59300.0
2008-10-20 12:00:00,21.37,21.38,21.33,21.34,31300.0,11.7324,11.7379,11.7105,11.716,31300.0
2008-10-20 12:05:00,21.33,21.43,21.33,21.43,26400.0,11.7105,11.7654,11.7105,11.7654,26400.0
2008-10-20 12:10:00,21.43,21.46,21.42,21.44,41500.0,11.7654,11.7819,11.7599,11.7709,41500.0
2008-10-20 12:15:00,21.44,21.48,21.43,21.46,88000.0,11.7709,11.7928,11.7654,11.7819,88000.0
2008-10-20 12:20:00,21.45,21.46,21.33,21.35,47600.0,11.7764,11.7819,11.7105,11.7215,47600.0
2008-10-20 12:25:00,21.35,21.46,21.34,21.42,23300.0,11.7215,11.7819,11.716,11.7599,23300.0
2008-10-20 12:30:00,21.42,21.46,21.37,21.44,58400.0,11.7599,11.7819,11.7324,11.7709,58400.0
2008-10-20 12:35:00,21.44,21.46,21.39,21.41,14000.0,11.7709,11.7819,11.7434,11.7544,14000.0
2008-10-20 12:40:00,21.41,21.44,21.36,21.42,35500.0,11.7544,11.7709,11.727,11.7599,35500.0
2008-10-20 12:45:00,21.42,21.47,21.4,21.46,31900.0,11.7599,11.7873,11.7489,11.7819,31900.0
2008-10-20 12:50:00,21.46,21.46,21.39,21.41,24000.0,11.7819,11.7819,11.7434,11.7544,24000.0
2008-10-20 12:55:00,21.4,21.45,21.39,21.43,70100.0,11.7489,11.7764,11.7434,11.7654,70100.0
2008-10-20 13:00:00,21.43,21.43,21.33,21.33,28900.0,11.7654,11.7654,11.7105,11.7105,28900.0
2008-10-20 13:05:00,21.33,21.42,21.33,21.38,37300.0,11.7105,11.7599,11.7105,11.7379,37300.0
2008-10-20 13:10:00,21.39,21.42,21.37,21.38,28900.0,11.7434,11.7599,11.7324,11.7379,28900.0
2008-10-20 13:15:00,21.38,21.4,21.36,21.4,42400.0,11.7379,11.7489,11.727,11.7489,42400.0
2008-10-20 13:20:00,21.4,21.42,21.36,21.4,35700.0,11.7489,11.7599,11.727,11.7489,35700.0
2008-10-20 13:25:00,21.39,21.41,21.38,21.38,48300.0,11.7434,11.7544,11.7379,11.7379,48300.0
2008-10-20 13:30:00,21.39,21.41,21.36,21.4,48500.0,11.7434,11.7544,11.727,11.7489,48500.0
2008-10-20 13:35:00,21.4,21.43,21.35,21.41,105300.0,11.7489,11.7654,11.7215,11.7544,105300.0
2008-10-20 13:40:00,21.41,21.41,21.39,21.39,75500.0,11.7544,11.7544,11.7434,11.7434,75500.0
2008-10-20 13:45:00,21.38,21.48,21.37,21.47,61500.0,11.7379,11.7928,11.7324,11.7873,61500.0
2008-10-20 13:50:00,21.47,21.49,21.43,21.47,66700.0,11.7873,11.7983,11.7654,11.7873,66700.0
2008-10-20 13:55:00,21.46,21.47,21.4,21.43,42000.0,11.7819,11.7873,11.7489,11.7654,42000.0
2008-10-20 14:00:00,21.43,21.48,21.4,21.48,25200.0,11.7654,11.7928,11.7489,11.7928,25200.0
2008-10-20 14:05:00,21.48,21.6,21.48,21.56,65100.0,11.7928,11.8587,11.7928,11.8368,65100.0
2008-10-20 14:10:00,21.57,21.7,21.57,21.64,72000.0,11.8423,11.9136,11.8423,11.8807,72000.0
2008-10-20 14:15:00,21.64,21.67,21.55,21.55,44900.0,11.8807,11.8972,11.8313,11.8313,44900.0
2008-10-20 14:20:00,21.56,21.56,21.39,21.4,72300.0,11.8368,11.8368,11.7434,11.7489,72300.0
2008-10-20 14:25:00,21.4,21.48,21.4,21.45,39000.0,11.7489,11.7928,11.7489,11.7764,39000.0
2008-10-20 14:30:00,21.44,21.46,21.36,21.46,32500.0,11.7709,11.7819,11.727,11.7819,32500.0
2008-10-20 14:35:00,21.46,21.47,21.41,21.45,46000.0,11.7819,11.7873,11.7544,11.7764,46000.0
2008-10-20 14:40:00,21.45,21.46,21.44,21.45,82600.0,11.7764,11.7819,11.7709,11.7764,82600.0
2008-10-20 14:45:00,21.45,21.46,21.37,21.38,50800.0,11.7764,11.7819,11.7324,11.7379,50800.0
2008-10-20 14:50:00,21.37,21.43,21.37,21.41,105700.0,11.7324,11.7654,11.7324,11.7544,105700.0
2008-10-20 14:55:00,21.4,21.44,21.37,21.44,132700.0,11.7489,11.7709,11.7324,11.7709,132700.0
2008-10-20 15:00:00,21.44,21.46,21.42,21.45,149000.0,11.7709,11.7819,11.7599,11.7764,149000.0
2008-10-20 15:05:00,21.45,21.45,21.3,21.45,59800.0,11.7764,11.7764,11.694,11.7764,59800.0
2008-10-20 15:10:00,21.44,21.48,21.44,21.45,60900.0,11.7709,11.7928,11.7709,11.7764,60900.0
2008-10-20 15:15:00,21.45,21.47,21.36,21.44,44000.0,11.7764,11.7873,11.727,11.7709,44000.0
2008-10-20 15:20:00,21.44,21.46,21.37,21.42,38900.0,11.7709,11.7819,11.7324,11.7599,38900.0
2008-10-20 15:25:00,21.42,21.43,21.35,21.39,98000.0,11.7599,11.7654,11.7215,11.7434,98000.0
2008-10-20 15:30:00,21.38,21.39,21.36,21.36,111900.0,11.7379,11.7434,11.727,11.727,111900.0
2008-10-20 15:35:00,21.36,21.37,21.36,21.36,96600.0,11.727,11.7324,11.727,11.727,96600.0
2008-10-20 15:40:00,21.36,21.38,21.3,21.31,124900.0,11.727,11.7379,11.694,11.6995,124900.0
2008-10-20 15:45:00,21.31,21.36,21.31,21.34,64500.0,11.6995,11.727,11.6995,11.716,64500.0
2008-10-20 15:50:00,21.34,21.42,21.33,21.41,155400.0,11.716,11.7599,11.7105,11.7544,155400.0
2008-10-20 15:55:00,21.41,21.41,21.39,21.4,291300.0,11.7544,11.7544,11.7434,11.7489,291300.0
2008-10-21 09:30:00,21.22,21.25,21.06,21.14,52100.0,11.6501,11.6666,11.5623,11.6062,52100.0
2008-10-21 09:35:00,21.17,21.3,21.14,21.26,47800.0,11.6226,11.694,11.6062,11.6721,47800.0
2008-10-21 09:40:00,21.24,21.26,21.04,21.2,59800.0,11.6611,11.6721,11.5513,11.6391,59800.0
2008-10-21 09:45:00,21.21,21.24,21.1,21.19,50800.0,11.6446,11.6611,11.5842,11.6336,50800.0
2008-10-21 09:50:00,21.18,21.22,21.08,21.22,45800.0,11.6281,11.6501,11.5732,11.6501,45800.0
2008-10-21 09:55:00,21.2,21.25,21.14,21.2,32100.0,11.6391,11.6666,11.6062,11.6391,32100.0
2008-10-21 10:00:00,21.2,21.27,21.14,21.27,42500.0,11.6391,11.6775,11.6062,11.6775,42500.0
2008-10-21 10:05:00,21.26,21.27,21.21,21.26,50300.0,11.6721,11.6775,11.6446,11.6721,50300.0
2008-10-21 10:10:00,21.26,21.31,21.23,21.24,70900.0,11.6721,11.6995,11.6556,11.6611,70900.0
2008-10-21 10:15:00,21.25,21.26,21.21,21.25,53100.0,11.6666,11.6721,11.6446,11.6666,53100.0
2008-10-21 10:20:00,21.25,21.28,21.21,21.27,72400.0,11.6666,11.683,11.6446,11.6775,72400.0
2008-10-21 10:25:00,21.26,21.28,21.2,21.22,90000.0,11.6721,11.683,11.6391,11.6501,90000.0
2008-10-21 10:30:00,21.21,21.21,21.06,21.08,37100.0,11.6446,11.6446,11.5623,11.5732,37100.0
2008-10-21 10:35:00,21.08,21.16,21.07,21.1,64000.0,11.5732,11.6172,11.5677,11.5842,64000.0
2008-10-21 10:40:00,21.11,21.22,21.09,21.15,25100.0,11.5897,11.6501,11.5787,11.6117,25100.0
2008-10-21 10:45:00,21.15,21.15,21.05,21.08,16500.0,11.6117,11.6117,11.5568,11.5732,16500.0
2008-10-21 10:50:00,21.08,21.11,21.01,21.09,25500.0,11.5732,11.5897,11.5348,11.5787,25500.0
2008-10-21 10:55:00,21.11,21.15,21.06,21.15,15800.0,11.5897,11.6117,11.5623,11.6117,15800.0
2008-10-21 11:00:00,21.14,21.18,21.1,21.12,27300.0,11.6062,11.6281,11.5842,11.5952,27300.0
2008-10-21 11:05:00,21.12,21.14,21.06,21.1,21400.0,11.5952,11.6062,11.5623,11.5842,21400.0
2008-10-21 11:10:00,21.1,21.1,21.04,21.09,13100.0,11.5842,11.5842,11.5513,11.5787,13100.0
2008-10-21 11:15:00,21.09,21.1,21.05,21.05,13700.0,11.5787,11.5842,11.5568,11.5568,13700.0
2008-10-21 11:20:00,21.06,21.07,21.01,21.05,20400.0,11.5623,11.5677,11.5348,11.5568,20400.0
2008-10-21 11:25:00,21.04,21.1,21.04,21.09,17700.0,11.5513,11.5842,11.5513,11.5787,17700.0
2008-10-21 11:30:00,21.1,21.1,21.04,21.08,25100.0,11.5842,11.5842,11.5513,11.5732,25100.0
2008-10-21 11:35:00,21.06,21.07,21.02,21.06,10000.0,11.5623,11.5677,11.5403,11.5623,10000.0
2008-10-21 11:40:00,21.05,21.1,21.05,21.07,20200.0,11.5568,11.5842,11.5568,11.5677,20200.0
2008-10-21 11:45:00,21.06,21.06,20.97,20.97,19800.0,11.5623,11.5623,11.5128,11.5128,19800.0
2008-10-21 11:50:00,20.97,20.97,20.88,20.91,30500.0,11.5128,11.5128,11.4634,11.4799,30500.0
2008-10-21 11:55:00,20.91,20.91,20.68,20.68,46900.0,11.4799,11.4799,11.3536,11.3536,46900.0
2008-10-21 12:00:00,20.68,20.87,20.63,20.84,55900.0,11.3536,11.4579,11.3262,11.4415,55900.0
2008-10-21 12:05:00,20.85,20.87,20.75,20.82,44300.0,11.447,11.4579,11.3921,11.4305,44300.0
2008-10-21 12:10:00,20.83,20.89,20.75,20.76,32200.0,11.436,11.4689,11.3921,11.3975,32200.0
2008-10-21 12:15:00,20.76,20.79,20.65,20.65,77000.0,11.3975,11.414,11.3372,11.3372,77000.0
2008-10-21 12:20:00,20.65,20.71,20.6,20.69,57000.0,11.3372,11.3701,11.3097,11.3591,57000.0
2008-10-21 12:25:00,20.7,20.75,20.69,20.75,19400.0,11.3646,11.3921,11.3591,11.3921,19400.0
2008-10-21 12:30:00,20.74,20.74,20.65,20.69,60300.0,11.3866,11.3866,11.3372,11.3591,60300.0
2008-10-21 12:35:00,20.7,20.85,20.69,20.84,21300.0,11.3646,11.447,11.3591,11.4415,21300.0
2008-10-21 12:40:00,20.82,20.83,20.75,20.76,11300.0,11.4305,11.436,11.3921,11.3975,11300.0
2008-10-21 12:45:00,20.77,20.78,20.64,20.69,14400.0,11.403,11.4085,11.3317,11.3591,14400.0
2008-10-21 12:50:00,20.7,20.71,20.59,20.62,25900.0,11.3646,11.3701,11.3042,11.3207,25900.0
2008-10-21 12:55:00,20.63,20.68,20.59,20.6,53100.0,11.3262,11.3536,11.3042,11.3097,53100.0
2008-10-21 13:00:00,20.6,20.7,20.59,20.7,23800.0,11.3097,11.3646,11.3042,11.3646,23800.0
2008-10-21 13:05:00,20.71,20.85,20.71,20.8,28800.0,11.3701,11.447,11.3701,11.4195,28800.0
2008-10-21 13:10:00,20.79,20.84,20.78,20.8,16300.0,11.414,11.4415,11.4085,11.4195,16300.0
2008-10-21 13:15:00,20.8,20.86,20.8,20.82,14700.0,11.4195,11.4525,11.4195,11.4305,14700.0
2008-10-21 13:20:00,20.83,21.03,20.83,20.9,36700.0,11.436,11.5458,11.436,11.4744,36700.0
2008-10-21 13:25:00,20.9,20.9,20.84,20.84,17100.0,11.4744,11.4744,11.4415,11.4415,17100.0
2008-10-21 13:30:00,20.84,20.85,20.8,20.83,22300.0,11.4415,11.447,11.4195,11.436,22300.0
2008-10-21 13:35:00,20.82,20.94,20.82,20.9,50500.0,11.4305,11.4964,11.4305,11.4744,50500.0
2008-10-21 13:40:00,20.9,20.97,20.88,20.91,19200.0,11.4744,11.5128,11.4634,11.4799,19200.0
2008-10-21 13:45:00,20.91,20.95,20.87,20.9,23800.0,11.4799,11.5019,11.4579,11.4744,23800.0
2008-10-21 13:50:00,20.91,20.94,20.85,20.86,24900.0,11.4799,11.4964,11.447,11.4525,24900.0
2008-10-21 13:55:00,20.85,20.87,20.77,20.86,38300.0,11.447,11.4579,11.403,11.4525,38300.0
2008-10-21 14:00:00,20.86,20.92,20.86,20.91,19000.0,11.4525,11.4854,11.4525,11.4799,19000.0
2008-10-21 14:05:00,20.91,20.93,20.87,20.88,24200.0,11.4799,11.4909,11.4579,11.4634,24200.0
2008-10-21 14:10:00,20.89,20.94,20.88,20.9,22500.0,11.4689,11.4964,11.4634,11.4744,22500.0
2008-10-21 14:15:00,20.91,21.07,20.91,21.06,47200.0,11.4799,11.5677,11.4799,11.5623,47200.0
2008-10-21 14:20:00,21.06,21.1,21.06,21.07,37700.0,11.5623,11.5842,11.5623,11.5677,37700.0
2008-10-21 14:25:00,21.07,21.13,21.06,21.07,32300.0,11.5677,11.6007,11.5623,11.5677,32300.0
2008-10-21 14:30:00,21.08,21.12,21.08,21.09,25500.0,11.5732,11.5952,11.5732,11.5787,25500.0
2008-10-21 14:35:00,21.09,21.12,21.08,21.1,38300.0,11.5787,11.5952,11.5732,11.5842,38300.0
2008-10-21 14:40:00,21.1,21.2,21.09,21.16,58300.0,11.5842,11.6391,11.5787,11.6172,58300.0
2008-10-21 14:45:00,21.16,21.24,21.11,21.13,62900.0,11.6172,11.6611,11.5897,11.6007,62900.0
2008-10-21 14:50:00,21.12,21.13,21.0,21.05,63100.0,11.5952,11.6007,11.5293,11.5568,63100.0
2008-10-21 14:55:00,21.03,21.05,20.95,21.03,73700.0,11.5458,11.5568,11.5019,11.5458,73700.0
2008-10-21 15:00:00,21.03,21.2,21.03,21.2,73000.0,11.5458,11.6391,11.5458,11.6391,73000.0
2008-10-21 15:05:00,21.22,21.22,21.09,21.1,77700.0,11.6501,11.6501,11.5787,11.5842,77700.0
2008-10-21 15:10:00,21.1,21.14,21.09,21.12,29600.0,11.5842,11.6062,11.5787,11.5952,29600.0
2008-10-21 15:15:00,21.13,21.13,20.93,20.93,41500.0,11.6007,11.6007,11.4909,11.4909,41500.0
2008-10-21 15:20:00,20.92,20.99,20.89,20.93,62800.0,11.4854,11.5238,11.4689,11.4909,62800.0
2008-10-21 15:25:00,20.93,20.96,20.89,20.9,75200.0,11.4909,11.5074,11.4689,11.4744,75200.0
2008-10-21 15:30:00,20.89,20.96,20.81,20.87,127700.0,11.4689,11.5074,11.425,11.4579,127700.0
2008-10-21 15:35:00,20.87,20.93,20.86,20.91,124100.0,11.4579,11.4909,11.4525,11.4799,124100.0
2008-10-21 15:40:00,20.9,20.95,20.84,20.85,90900.0,11.4744,11.5019,11.4415,11.447,90900.0
2008-10-21 15:45:00,20.84,20.89,20.69,20.72,153400.0,11.4415,11.4689,11.3591,11.3756,153400.0
2008-10-21 15:50:00,20.73,20.89,20.73,20.87,221700.0,11.3811,11.4689,11.3811,11.4579,221700.0
2008-10-21 15:55:00,20.86,20.86,20.67,20.67,129300.0,11.4525,11.4525,11.3481,11.3481,129300.0
2008-10-22 09:30:00,20.67,20.83,20.4,20.78,68200.0,11.3481,11.436,11.1999,11.4085,68200.0
2008-10-22 09:35:00,20.79,20.88,20.6,20.72,61400.0,11.414,11.4634,11.3097,11.3756,61400.0
2008-10-22 09:40:00,20.72,20.93,20.71,20.85,145900.0,11.3756,11.4909,11.3701,11.447,145900.0
2008-10-22 09:45:00,20.86,20.9,20.77,20.86,71300.0,11.4525,11.4744,11.403,11.4525,71300.0
2008-10-22 09:50:00,20.86,20.88,20.64,20.65,58000.0,11.4525,11.4634,11.3317,11.3372,58000.0
2008-10-22 09:55:00,20.65,20.71,20.39,20.42,106900.0,11.3372,11.3701,11.1944,11.2109,106900.0
2008-10-22 10:00:00,20.43,20.47,20.21,20.23,146300.0,11.2164,11.2383,11.0956,11.1066,146300.0
2008-10-22 10:05:00,20.23,20.44,20.22,20.3,80100.0,11.1066,11.2219,11.1011,11.145,80100.0
2008-10-22 10:10:00,20.3,20.5,20.3,20.36,90500.0,11.145,11.2548,11.145,11.1779,90500.0
2008-10-22 10:15:00,20.36,20.44,20.28,20.28,71700.0,11.1779,11.2219,11.134,11.134,71700.0
2008-10-22 10:20:00,20.29,20.39,20.26,20.3,64400.0,11.1395,11.1944,11.123,11.145,64400.0
2008-10-22 10:25:00,20.3,20.32,20.22,20.27,130400.0,11.145,11.156,11.1011,11.1285,130400.0
2008-10-22 10:30:00,20.27,20.33,20.23,20.23,119800.0,11.1285,11.1615,11.1066,11.1066,119800.0
2008-10-22 10:35:00,20.22,20.31,20.2,20.27,112700.0,11.1011,11.1505,11.0901,11.1285,112700.0
2008-10-22 10:40:00,20.25,20.33,20.22,20.29,90500.0,11.1176,11.1615,11.1011,11.1395,90500.0
2008-10-22 10:45:00,20.28,20.32,20.26,20.3,108900.0,11.134,11.156,11.123,11.145,108900.0
2008-10-22 10:50:00,20.3,20.31,20.18,20.31,151200.0,11.145,11.1505,11.0791,11.1505,151200.0
2008-10-22 10:55:00,20.31,20.31,20.23,20.31,51200.0,11.1505,11.1505,11.1066,11.1505,51200.0
2008-10-22 11:00:00,20.3,20.31,20.14,20.24,67900.0,11.145,11.1505,11.0572,11.1121,67900.0
2008-10-22 11:05:00,20.25,20.26,20.14,20.21,101500.0,11.1176,11.123,11.0572,11.0956,101500.0
2008-10-22 11:10:00,20.23,20.33,20.23,20.27,256100.0,11.1066,11.1615,11.1066,11.1285,256100.0
2008-10-22 11:15:00,20.28,20.28,20.2,20.21,29800.0,11.134,11.134,11.0901,11.0956,29800.0
2008-10-22 11:20:00,20.21,20.29,20.2,20.27,80500.0,11.0956,11.1395,11.0901,11.1285,80500.0
2008-10-22 11:25:00,20.27,20.27,20.21,20.24,30900.0,11.1285,11.1285,11.0956,11.1121,30900.0
2008-10-22 11:30:00,20.23,20.26,20.23,20.23,92900.0,11.1066,11.123,11.1066,11.1066,92900.0
2008-10-22 11:35:00,20.21,20.21,20.04,20.11,48800.0,11.0956,11.0956,11.0023,11.0407,48800.0
2008-10-22 11:40:00,20.12,20.2,20.06,20.15,67500.0,11.0462,11.0901,11.0132,11.0626,67500.0
2008-10-22 11:45:00,20.15,20.19,20.12,20.13,33100.0,11.0626,11.0846,11.0462,11.0517,33100.0
2008-10-22 11:50:00,20.13,20.15,20.08,20.12,27200.0,11.0517,11.0626,11.0242,11.0462,27200.0
2008-10-22 11:55:00,20.12,20.19,20.09,20.16,15300.0,11.0462,11.0846,11.0297,11.0681,15300.0
2008-10-22 12:00:00,20.16,20.19,20.09,20.1,23600.0,11.0681,11.0846,11.0297,11.0352,23600.0
2008-10-22 12:05:00,20.1,20.19,20.1,20.16,19400.0,11.0352,11.0846,11.0352,11.0681,19400.0
2008-10-22 12:10:00,20.17,20.17,20.08,20.09,21900.0,11.0736,11.0736,11.0242,11.0297,21900.0
2008-10-22 12:15:00,20.09,20.1,20.04,20.1,59800.0,11.0297,11.0352,11.0023,11.0352,59800.0
2008-10-22 12:20:00,20.1,20.1,20.08,20.08,66800.0,11.0352,11.0352,11.0242,11.0242,66800.0
2008-10-22 12:25:00,20.09,20.1,20.05,20.06,33600.0,11.0297,11.0352,11.0077,11.0132,33600.0
2008-10-22 12:30:00,20.06,20.09,20.03,20.07,31400.0,11.0132,11.0297,10.9968,11.0187,31400.0
2008-10-22 12:35:00,20.06,20.08,20.02,20.04,35900.0,11.0132,11.0242,10.9913,11.0023,35900.0
2008-10-22 12:40:00,20.03,20.05,20.02,20.05,9700.0,10.9968,11.0077,10.9913,11.0077,9700.0
2008-10-22 12:45:00,20.05,20.09,19.96,20.01,63800.0,11.0077,11.0297,10.9583,10.9858,63800.0
2008-10-22 12:50:00,20.03,20.1,20.01,20.08,45500.0,10.9968,11.0352,10.9858,11.0242,45500.0
2008-10-22 12:55:00,20.08,20.09,20.01,20.02,28500.0,11.0242,11.0297,10.9858,10.9913,28500.0
2008-10-22 13:00:00,20.01,20.01,19.92,19.99,51600.0,10.9858,10.9858,10.9364,10.9748,51600.0
2008-10-22 13:05:00,19.98,20.03,19.98,20.0,37200.0,10.9693,10.9968,10.9693,10.9803,37200.0
2008-10-22 13:10:00,20.0,20.0,19.91,19.93,48800.0,10.9803,10.9803,10.9309,10.9419,48800.0
2008-10-22 13:15:00,19.93,19.94,19.82,19.87,61500.0,10.9419,10.9474,10.8815,10.9089,61500.0
2008-10-22 13:20:00,19.85,19.87,19.77,19.77,38300.0,10.8979,10.9089,10.854,10.854,38300.0
2008-10-22 13:25:00,19.77,19.78,19.71,19.73,50200.0,10.854,10.8595,10.8211,10.8321,50200.0
2008-10-22 13:30:00,19.73,19.76,19.62,19.67,58900.0,10.8321,10.8485,10.7717,10.7991,58900.0
2008-10-22 13:35:00,19.66,19.69,19.58,19.59,53400.0,10.7936,10.8101,10.7497,10.7552,53400.0
2008-10-22 13:40:00,19.59,19.63,19.55,19.56,43600.0,10.7552,10.7772,10.7332,10.7387,43600.0
2008-10-22 13:45:00,19.57,19.78,19.57,19.76,51900.0,10.7442,10.8595,10.7442,10.8485,51900.0
2008-10-22 13:50:00,19.76,19.76,19.69,19.74,56400.0,10.8485,10.8485,10.8101,10.8376,56400.0
2008-10-22 13:55:00,19.75,19.76,19.68,19.7,57500.0,10.843,10.8485,10.8046,10.8156,57500.0
2008-10-22 14:00:00,19.71,19.71,19.59,19.59,63500.0,10.8211,10.8211,10.7552,10.7552,63500.0
2008-10-22 14:05:00,19.59,19.65,19.59,19.63,73500.0,10.7552,10.7881,10.7552,10.7772,73500.0
2008-10-22 14:10:00,19.63,19.68,19.61,19.65,73100.0,10.7772,10.8046,10.7662,10.7881,73100.0
2008-10-22 14:15:00,19.64,19.68,19.63,19.66,52600.0,10.7827,10.8046,10.7772,10.7936,52600.0
2008-10-22 14:20:00,19.66,19.68,19.63,19.65,95800.0,10.7936,10.8046,10.7772,10.7881,95800.0
2008-10-22 14:25:00,19.66,19.66,19.56,19.59,71300.0,10.7936,10.7936,10.7387,10.7552,71300.0
2008-10-22 14:30:00,19.6,19.6,19.47,19.48,70300.0,10.7607,10.7607,10.6893,10.6948,70300.0
2008-10-22 14:35:00,19.48,19.5,19.4,19.43,94200.0,10.6948,10.7058,10.6509,10.6674,94200.0
2008-10-22 14:40:00,19.43,19.44,19.33,19.35,49600.0,10.6674,10.6728,10.6125,10.6234,49600.0
2008-10-22 14:45:00,19.33,19.41,19.33,19.36,70500.0,10.6125,10.6564,10.6125,10.6289,70500.0
2008-10-22 14:50:00,19.39,19.39,19.31,19.36,58000.0,10.6454,10.6454,10.6015,10.6289,58000.0
2008-10-22 14:55:00,19.36,19.42,19.35,19.41,108600.0,10.6289,10.6619,10.6234,10.6564,108600.0
2008-10-22 15:00:00,19.41,19.42,19.32,19.32,92200.0,10.6564,10.6619,10.607,10.607,92200.0
2008-10-22 15:05:00,19.33,19.33,19.26,19.3,106400.0,10.6125,10.6125,10.574,10.596,106400.0
2008-10-22 15:10:00,19.3,19.31,19.22,19.24,158300.0,10.596,10.6015,10.5521,10.563,158300.0
2008-10-22 15:15:00,19.24,19.24,19.1,19.11,154400.0,10.563,10.563,10.4862,10.4917,154400.0
2008-10-22 15:20:00,19.11,19.2,19.1,19.14,169400.0,10.4917,10.5411,10.4862,10.5081,169400.0
2008-10-22 15:25:00,19.15,19.16,19.06,19.09,207200.0,10.5136,10.5191,10.4642,10.4807,207200.0
2008-10-22 15:30:00,19.09,19.12,18.99,19.0,191700.0,10.4807,10.4972,10.4258,10.4313,191700.0
2008-10-22 15:35:00,19.0,19.02,18.91,18.93,229400.0,10.4313,10.4423,10.3819,10.3929,229400.0
2008-10-22 15:40:00,18.93,19.05,18.78,19.01,342400.0,10.3929,10.4587,10.3105,10.4368,342400.0
2008-10-22 15:45:00,19.02,19.17,18.99,19.09,279300.0,10.4423,10.5246,10.4258,10.4807,279300.0
2008-10-22 15:50:00,19.09,19.17,19.03,19.14,368000.0,10.4807,10.5246,10.4478,10.5081,368000.0
2008-10-22 15:55:00,19.13,19.18,19.11,19.18,307400.0,10.5027,10.5301,10.4917,10.5301,307400.0
2008-10-23 09:30:00,18.87,19.43,18.87,19.22,74800.0,10.3599,10.6674,10.3599,10.5521,74800.0
2008-10-23 09:35:00,19.2,19.21,18.67,18.68,59500.0,10.5411,10.5466,10.2501,10.2556,59500.0
2008-10-23 09:40:00,18.7,18.83,18.6,18.65,70100.0,10.2666,10.338,10.2117,10.2391,70100.0
2008-10-23 09:45:00,18.65,18.71,18.53,18.54,75100.0,10.2391,10.2721,10.1732,10.1787,75100.0
2008-10-23 09:50:00,18.56,18.62,18.48,18.61,71700.0,10.1897,10.2227,10.1458,10.2172,71700.0
2008-10-23 09:55:00,18.6,18.79,18.58,18.78,90400.0,10.2117,10.316,10.2007,10.3105,90400.0
2008-10-23 10:00:00,18.77,18.8,18.55,18.56,55800.0,10.305,10.3215,10.1842,10.1897,55800.0
2008-10-23 10:05:00,18.56,18.89,18.55,18.83,272400.0,10.1897,10.3709,10.1842,10.338,272400.0
2008-10-23 10:10:00,18.83,19.2,18.8,19.11,217100.0,10.338,10.5411,10.3215,10.4917,217100.0
2008-10-23 10:15:00,19.1,19.11,18.83,18.88,94900.0,10.4862,10.4917,10.338,10.3654,94900.0
2008-10-23 10:20:00,18.9,19.05,18.89,19.02,33700.0,10.3764,10.4587,10.3709,10.4423,33700.0
2008-10-23 10:25:00,19.01,19.04,18.88,18.94,71400.0,10.4368,10.4532,10.3654,10.3983,71400.0
2008-10-23 10:30:00,18.92,18.96,18.81,18.94,61900.0,10.3874,10.4093,10.327,10.3983,61900.0
2008-10-23 10:35:00,18.94,18.98,18.78,18.79,58800.0,10.3983,10.4203,10.3105,10.316,58800.0
2008-10-23 10:40:00,18.8,19.09,18.77,19.07,100000.0,10.3215,10.4807,10.305,10.4697,100000.0
2008-10-23 10:45:00,19.08,19.2,19.0,19.18,226900.0,10.4752,10.5411,10.4313,10.5301,226900.0
2008-10-23 10:50:00,19.18,19.3,19.17,19.3,114100.0,10.5301,10.596,10.5246,10.596,114100.0
2008-10-23 10:55:00,19.29,19.61,19.27,19.56,213000.0,10.5905,10.7662,10.5795,10.7387,213000.0
2008-10-23 11:00:00,19.56,19.76,19.39,19.39,145600.0,10.7387,10.8485,10.6454,10.6454,145600.0
2008-10-23 11:05:00,19.39,19.5,19.39,19.5,80000.0,10.6454,10.7058,10.6454,10.7058,80000.0
2008-10-23 11:10:00,19.5,19.63,19.5,19.55,82500.0,10.7058,10.7772,10.7058,10.7332,82500.0
2008-10-23 11:15:00,19.55,19.6,19.42,19.5,80500.0,10.7332,10.7607,10.6619,10.7058,80500.0
2008-10-23 11:20:00,19.48,19.48,19.33,19.33,50600.0,10.6948,10.6948,10.6125,10.6125,50600.0
2008-10-23 11:25:00,19.34,19.34,19.19,19.24,41300.0,10.6179,10.6179,10.5356,10.563,41300.0
2008-10-23 11:30:00,19.25,19.37,19.22,19.3,37200.0,10.5685,10.6344,10.5521,10.596,37200.0
2008-10-23 11:35:00,19.3,19.48,19.29,19.46,52000.0,10.596,10.6948,10.5905,10.6838,52000.0
2008-10-23 11:40:00,19.47,19.48,19.26,19.29,72000.0,10.6893,10.6948,10.574,10.5905,72000.0
2008-10-23 11:45:00,19.28,19.41,19.26,19.29,42100.0,10.585,10.6564,10.574,10.5905,42100.0
2008-10-23 11:50:00,19.28,19.37,19.19,19.2,57900.0,10.585,10.6344,10.5356,10.5411,57900.0
2008-10-23 11:55:00,19.2,19.29,19.16,19.26,57400.0,10.5411,10.5905,10.5191,10.574,57400.0
2008-10-23 12:00:00,19.26,19.27,19.18,19.19,53200.0,10.574,10.5795,10.5301,10.5356,53200.0
2008-10-23 12:05:00,19.19,19.22,19.11,19.15,48900.0,10.5356,10.5521,10.4917,10.5136,48900.0
2008-10-23 12:10:00,19.13,19.2,19.11,19.13,33200.0,10.5027,10.5411,10.4917,10.5027,33200.0
2008-10-23 12:15:00,19.14,19.21,19.06,19.06,57900.0,10.5081,10.5466,10.4642,10.4642,57900.0
2008-10-23 12:20:00,19.05,19.18,18.95,18.96,73900.0,10.4587,10.5301,10.4038,10.4093,73900.0
2008-10-23 12:25:00,18.97,19.08,18.91,18.92,79300.0,10.4148,10.4752,10.3819,10.3874,79300.0
2008-10-23 12:30:00,18.93,19.01,18.9,18.97,38600.0,10.3929,10.4368,10.3764,10.4148,38600.0
2008-10-23 12:35:00,18.98,19.05,18.9,18.94,56600.0,10.4203,10.4587,10.3764,10.3983,56600.0
2008-10-23 12:40:00,18.93,19.04,18.9,19.0,39800.0,10.3929,10.4532,10.3764,10.4313,39800.0
2008-10-23 12:45:00,19.0,19.14,18.97,18.98,41200.0,10.4313,10.5081,10.4148,10.4203,41200.0
2008-10-23 12:50:00,18.99,19.07,18.96,19.01,28600.0,10.4258,10.4697,10.4093,10.4368,28600.0
2008-10-23 12:55:00,19.0,19.0,18.82,18.87,50500.0,10.4313,10.4313,10.3325,10.3599,50500.0
2008-10-23 13:00:00,18.86,18.95,18.74,18.81,68800.0,10.3544,10.4038,10.2885,10.327,68800.0
2008-10-23 13:05:00,18.78,18.91,18.73,18.87,54200.0,10.3105,10.3819,10.283,10.3599,54200.0
2008-10-23 13:10:00,18.85,18.9,18.8,18.9,32700.0,10.3489,10.3764,10.3215,10.3764,32700.0
2008-10-23 13:15:00,18.9,19.04,18.88,18.96,59700.0,10.3764,10.4532,10.3654,10.4093,59700.0
2008-10-23 13:20:00,18.96,18.97,18.88,18.88,31800.0,10.4093,10.4148,10.3654,10.3654,31800.0
2008-10-23 13:25:00,18.88,18.96,18.83,18.84,40400.0,10.3654,10.4093,10.338,10.3434,40400.0
2008-10-23 13:30:00,18.83,18.87,18.65,18.65,74600.0,10.338,10.3599,10.2391,10.2391,74600.0
2008-10-23 13:35:00,18.65,18.82,18.64,18.73,103700.0,10.2391,10.3325,10.2336,10.283,103700.0
2008-10-23 13:40:00,18.74,18.85,18.72,18.75,57000.0,10.2885,10.3489,10.2776,10.294,57000.0
2008-10-23 13:45:00,18.74,18.82,18.67,18.69,51700.0,10.2885,10.3325,10.2501,10.2611,51700.0
2008-10-23 13:50:00,18.7,18.71,18.58,18.66,102200.0,10.2666,10.2721,10.2007,10.2446,102200.0
2008-10-23 13:55:00,18.66,18.67,18.61,18.64,51700.0,10.2446,10.2501,10.2172,10.2336,51700.0
2008-10-23 14:00:00,18.62,18.62,18.45,18.48,81700.0,10.2227,10.2227,10.1293,10.1458,81700.0
2008-10-23 14:05:00,18.49,18.59,18.47,18.52,51700.0,10.1513,10.2062,10.1403,10.1678,51700.0
2008-10-23 14:10:00,18.54,18.54,18.37,18.43,49400.0,10.1787,10.1787,10.0854,10.1183,49400.0
2008-10-23 14:15:00,18.44,18.5,18.28,18.28,50200.0,10.1238,10.1568,10.036,10.036,50200.0
2008-10-23 14:20:00,18.28,18.37,18.2,18.36,70200.0,10.036,10.0854,9.9921,10.0799,70200.0
2008-10-23 14:25:00,18.36,18.57,18.36,18.53,117700.0,10.0799,10.1952,10.0799,10.1732,117700.0
2008-10-23 14:30:00,18.53,18.7,18.46,18.6,73600.0,10.1732,10.2666,10.1348,10.2117,73600.0
2008-10-23 14:35:00,18.59,18.75,18.53,18.75,62500.0,10.2062,10.294,10.1732,10.294,62500.0
2008-10-23 14:40:00,18.73,18.77,18.51,18.62,68400.0,10.283,10.305,10.1623,10.2227,68400.0
2008-10-23 14:45:00,18.62,18.7,18.45,18.46,59200.0,10.2227,10.2666,10.1293,10.1348,59200.0
2008-10-23 14:50:00,18.47,18.59,18.46,18.49,43900.0,10.1403,10.2062,10.1348,10.1513,43900.0
2008-10-23 14:55:00,18.49,18.53,18.39,18.53,57900.0,10.1513,10.1732,10.0964,10.1732,57900.0
2008-10-23 15:00:00,18.54,18.73,18.43,18.7,120400.0,10.1787,10.283,10.1183,10.2666,120400.0
2008-10-23 15:05:00,18.7,19.01,18.64,19.01,144000.0,10.2666,10.4368,10.2336,10.4368,144000.0
2008-10-23 15:10:00,19.01,19.18,18.97,19.13,151000.0,10.4368,10.5301,10.4148,10.5027,151000.0
2008-10-23 15:15:00,19.14,19.14,18.95,18.97,150700.0,10.5081,10.5081,10.4038,10.4148,150700.0
2008-10-23 15:20:00,19.0,19.17,18.92,19.09,156400.0,10.4313,10.5246,10.3874,10.4807,156400.0
2008-10-23 15:25:00,19.1,19.1,18.97,19.02,163300.0,10.4862,10.4862,10.4148,10.4423,163300.0
2008-10-23 15:30:00,19.05,19.05,18.74,18.86,223200.0,10.4587,10.4587,10.2885,10.3544,223200.0
2008-10-23 15:35:00,18.86,18.91,18.73,18.75,236700.0,10.3544,10.3819,10.283,10.294,236700.0
2008-10-23 15:40:00,18.76,19.07,18.71,19.06,254500.0,10.2995,10.4697,10.2721,10.4642,254500.0
2008-10-23 15:45:00,19.07,19.34,19.06,19.25,262000.0,10.4697,10.6179,10.4642,10.5685,262000.0
2008-10-23 15:50:00,19.25,19.29,19.09,19.15,196900.0,10.5685,10.5905,10.4807,10.5136,196900.0
2008-10-23 15:55:00,19.15,19.3,19.14,19.25,240200.0,10.5136,10.596,10.5081,10.5685,240200.0
2008-10-24 09:30:00,17.83,18.59,17.78,18.26,70000.0,9.7889,10.2062,9.7615,10.025,70000.0
2008-10-24 09:35:00,18.21,18.47,18.09,18.16,76800.0,9.9976,10.1403,9.9317,9.9701,76800.0
2008-10-24 09:40:00,18.16,18.19,17.95,18.04,101100.0,9.9701,9.9866,9.8548,9.9042,101100.0
2008-10-24 09:45:00,18.04,18.23,17.97,18.22,86300.0,9.9042,10.0085,9.8658,10.0031,86300.0
2008-10-24 09:50:00,18.22,18.49,18.05,18.36,114100.0,10.0031,10.1513,9.9097,10.0799,114100.0
2008-10-24 09:55:00,18.36,18.68,18.23,18.43,84600.0,10.0799,10.2556,10.0085,10.1183,84600.0
2008-10-24 10:00:00,18.43,18.74,18.41,18.41,125300.0,10.1183,10.2885,10.1074,10.1074,125300.0
2008-10-24 10:05:00,18.42,18.5,18.17,18.26,94200.0,10.1129,10.1568,9.9756,10.025,94200.0
2008-10-24 10:10:00,18.26,18.34,18.1,18.34,81000.0,10.025,10.0689,9.9372,10.0689,81000.0
2008-10-24 10:15:00,18.36,18.45,18.12,18.25,56900.0,10.0799,10.1293,9.9481,10.0195,56900.0
2008-10-24 10:20:00,18.25,18.43,18.1,18.1,68200.0,10.0195,10.1183,9.9372,9.9372,68200.0
2008-10-24 10:25:00,18.08,18.15,17.98,18.14,47000.0,9.9262,9.9646,9.8713,9.9591,47000.0
2008-10-24 10:30:00,18.13,18.18,18.03,18.11,80100.0,9.9536,9.9811,9.8987,9.9427,80100.0
2008-10-24 10:35:00,18.11,18.18,18.02,18.16,85100.0,9.9427,9.9811,9.8932,9.9701,85100.0
2008-10-24 10:40:00,18.16,18.3,18.11,18.29,214100.0,9.9701,10.047,9.9427,10.0415,214100.0
2008-10-24 10:45:00,18.3,18.35,18.26,18.31,38900.0,10.047,10.0744,10.025,10.0525,38900.0
2008-10-24 10:50:00,18.32,18.51,18.31,18.47,41700.0,10.058,10.1623,10.0525,10.1403,41700.0
2008-10-24 10:55:00,18.46,18.53,18.38,18.5,40400.0,10.1348,10.1732,10.0909,10.1568,40400.0
2008-10-24 11:00:00,18.5,18.75,18.49,18.57,52800.0,10.1568,10.294,10.1513,10.1952,52800.0
2008-10-24 11:05:00,18.6,18.72,18.6,18.66,35200.0,10.2117,10.2776,10.2117,10.2446,35200.0
2008-10-24 11:10:00,18.66,18.66,18.55,18.59,45500.0,10.2446,10.2446,10.1842,10.2062,45500.0
2008-10-24 11:15:00,18.58,18.62,18.55,18.6,33000.0,10.2007,10.2227,10.1842,10.2117,33000.0
2008-10-24 11:20:00,18.6,18.82,18.6,18.66,145600.0,10.2117,10.3325,10.2117,10.2446,145600.0
2008-10-24 11:25:00,18.67,18.78,18.58,18.74,36700.0,10.2501,10.3105,10.2007,10.2885,36700.0
2008-10-24 11:30:00,18.77,18.98,18.77,18.94,88800.0,10.305,10.4203,10.305,10.3983,88800.0
2008-10-24 11:35:00,18.95,19.22,18.94,19.21,86100.0,10.4038,10.5521,10.3983,10.5466,86100.0
2008-10-24 11:40:00,19.21,19.41,19.18,19.28,77800.0,10.5466,10.6564,10.5301,10.585,77800.0
2008-10-24 11:45:00,19.3,19.45,19.22,19.31,77000.0,10.596,10.6783,10.5521,10.6015,77000.0
2008-10-24 11:50:00,19.31,19.31,19.06,19.13,58700.0,10.6015,10.6015,10.4642,10.5027,58700.0
2008-10-24 11:55:00,19.13,19.2,19.1,19.17,21300.0,10.5027,10.5411,10.4862,10.5246,21300.0
2008-10-24 12:00:00,19.16,19.17,19.0,19.1,47800.0,10.5191,10.5246,10.4313,10.4862,47800.0
2008-10-24 12:05:00,19.13,19.19,19.09,19.16,23400.0,10.5027,10.5356,10.4807,10.5191,23400.0
2008-10-24 12:10:00,19.14,19.25,19.09,19.18,17600.0,10.5081,10.5685,10.4807,10.5301,17600.0
2008-10-24 12:15:00,19.2,19.2,19.05,19.1,23200.0,10.5411,10.5411,10.4587,10.4862,23200.0
2008-10-24 12:20:00,19.12,19.15,18.87,18.87,34600.0,10.4972,10.5136,10.3599,10.3599,34600.0
2008-10-24 12:25:00,18.86,18.93,18.82,18.84,26800.0,10.3544,10.3929,10.3325,10.3434,26800.0
2008-10-24 12:30:00,18.84,18.89,18.73,18.75,50900.0,10.3434,10.3709,10.283,10.294,50900.0
2008-10-24 12:35:00,18.76,18.85,18.74,18.78,29100.0,10.2995,10.3489,10.2885,10.3105,29100.0
2008-10-24 12:40:00,18.77,18.81,18.68,18.69,29400.0,10.305,10.327,10.2556,10.2611,29400.0
2008-10-24 12:45:00,18.69,18.79,18.66,18.75,27600.0,10.2611,10.316,10.2446,10.294,27600.0
2008-10-24 12:50:00,18.78,18.84,18.74,18.81,32700.0,10.3105,10.3434,10.2885,10.327,32700.0
2008-10-24 12:55:00,18.81,18.9,18.79,18.82,34500.0,10.327,10.3764,10.316,10.3325,34500.0
2008-10-24 13:00:00,18.82,18.92,18.82,18.85,29400.0,10.3325,10.3874,10.3325,10.3489,29400.0
2008-10-24 13:05:00,18.86,18.97,18.85,18.9,35300.0,10.3544,10.4148,10.3489,10.3764,35300.0
2008-10-24 13:10:00,18.91,19.0,18.88,18.92,29500.0,10.3819,10.4313,10.3654,10.3874,29500.0
2008-10-24 13:15:00,18.91,19.15,18.89,19.07,30000.0,10.3819,10.5136,10.3709,10.4697,30000.0
2008-10-24 13:20:00,19.07,19.11,18.97,19.0,25400.0,10.4697,10.4917,10.4148,10.4313,25400.0
2008-10-24 13:25:00,18.97,19.07,18.95,18.98,28800.0,10.4148,10.4697,10.4038,10.4203,28800.0
2008-10-24 13:30:00,18.97,18.98,18.78,18.81,35000.0,10.4148,10.4203,10.3105,10.327,35000.0
2008-10-24 13:35:00,18.83,18.88,18.79,18.8,21100.0,10.338,10.3654,10.316,10.3215,21100.0
2008-10-24 13:40:00,18.8,18.89,18.79,18.88,24200.0,10.3215,10.3709,10.316,10.3654,24200.0
2008-10-24 13:45:00,18.89,18.89,18.68,18.7,33400.0,10.3709,10.3709,10.2556,10.2666,33400.0
2008-10-24 13:50:00,18.7,18.87,18.7,18.75,31900.0,10.2666,10.3599,10.2666,10.294,31900.0
2008-10-24 13:55:00,18.75,18.87,18.7,18.7,33900.0,10.294,10.3599,10.2666,10.2666,33900.0
2008-10-24 14:00:00,18.7,18.8,18.66,18.71,59800.0,10.2666,10.3215,10.2446,10.2721,59800.0
2008-10-24 14:05:00,18.71,18.79,18.67,18.78,33900.0,10.2721,10.316,10.2501,10.3105,33900.0
2008-10-24 14:10:00,18.79,18.95,18.79,18.84,35900.0,10.316,10.4038,10.316,10.3434,35900.0
2008-10-24 14:15:00,18.84,18.96,18.82,18.96,36400.0,10.3434,10.4093,10.3325,10.4093,36400.0
2008-10-24 14:20:00,18.96,18.96,18.75,18.82,48700.0,10.4093,10.4093,10.294,10.3325,48700.0
2008-10-24 14:25:00,18.81,18.87,18.75,18.83,38400.0,10.327,10.3599,10.294,10.338,38400.0
2008-10-24 14:30:00,18.83,19.06,18.83,19.02,66400.0,10.338,10.4642,10.338,10.4423,66400.0
2008-10-24 14:35:00,19.01,19.03,18.95,18.98,59600.0,10.4368,10.4478,10.4038,10.4203,59600.0
2008-10-24 14:40:00,18.97,19.04,18.82,18.91,89800.0,10.4148,10.4532,10.3325,10.3819,89800.0
2008-10-24 14:45:00,18.9,18.91,18.72,18.75,69300.0,10.3764,10.3819,10.2776,10.294,69300.0
2008-10-24 14:50:00,18.76,18.86,18.75,18.83,70500.0,10.2995,10.3544,10.294,10.338,70500.0
2008-10-24 14:55:00,18.83,19.1,18.83,19.04,105800.0,10.338,10.4862,10.338,10.4532,105800.0
2008-10-24 15:00:00,19.04,19.24,19.03,19.03,121900.0,10.4532,10.563,10.4478,10.4478,121900.0
2008-10-24 15:05:00,19.03,19.16,18.99,19.1,65700.0,10.4478,10.5191,10.4258,10.4862,65700.0
2008-10-24 15:10:00,19.1,19.25,19.06,19.11,84200.0,10.4862,10.5685,10.4642,10.4917,84200.0
2008-10-24 15:15:00,19.11,19.13,18.97,18.99,67100.0,10.4917,10.5027,10.4148,10.4258,67100.0
2008-10-24 15:20:00,19.0,19.25,18.93,19.22,102500.0,10.4313,10.5685,10.3929,10.5521,102500.0
2008-10-24 15:25:00,19.22,19.22,19.04,19.16,72900.0,10.5521,10.5521,10.4532,10.5191,72900.0
2008-10-24 15:30:00,19.16,19.18,18.99,19.09,110800.0,10.5191,10.5301,10.4258,10.4807,110800.0
2008-10-24 15:35:00,19.07,19.1,18.85,18.87,117900.0,10.4697,10.4862,10.3489,10.3599,117900.0
2008-10-24 15:40:00,18.87,19.04,18.85,19.0,115300.0,10.3599,10.4532,10.3489,10.4313,115300.0
2008-10-24 15:45:00,19.0,19.04,18.93,19.01,173500.0,10.4313,10.4532,10.3929,10.4368,173500.0
2008-10-24 15:50:00,19.01,19.06,18.96,19.02,128000.0,10.4368,10.4642,10.4093,10.4423,128000.0
2008-10-24 15:55:00,19.02,19.02,18.71,18.73,194800.0,10.4423,10.4423,10.2721,10.283,194800.0
2008-10-27 09:30:00,18.44,18.64,18.29,18.3,48300.0,10.1238,10.2336,10.0415,10.047,48300.0
2008-10-27 09:35:00,18.26,18.57,18.21,18.53,47300.0,10.025,10.1952,9.9976,10.1732,47300.0
2008-10-27 09:40:00,18.5,18.79,18.5,18.54,42400.0,10.1568,10.316,10.1568,10.1787,42400.0
2008-10-27 09:45:00,18.54,18.59,18.32,18.41,57100.0,10.1787,10.2062,10.058,10.1074,57100.0
2008-10-27 09:50:00,18.4,18.6,18.4,18.6,60000.0,10.1019,10.2117,10.1019,10.2117,60000.0
2008-10-27 09:55:00,18.58,18.6,18.5,18.5,72200.0,10.2007,10.2117,10.1568,10.1568,72200.0
2008-10-27 10:00:00,18.52,18.71,18.5,18.58,109800.0,10.1678,10.2721,10.1568,10.2007,109800.0
2008-10-27 10:05:00,18.58,18.7,18.5,18.6,95200.0,10.2007,10.2666,10.1568,10.2117,95200.0
2008-10-27 10:10:00,18.6,18.68,18.56,18.65,39500.0,10.2117,10.2556,10.1897,10.2391,39500.0
2008-10-27 10:15:00,18.66,18.71,18.5,18.5,75800.0,10.2446,10.2721,10.1568,10.1568,75800.0
2008-10-27 10:20:00,18.5,18.63,18.45,18.47,82700.0,10.1568,10.2281,10.1293,10.1403,82700.0
2008-10-27 10:25:00,18.45,18.57,18.42,18.46,71400.0,10.1293,10.1952,10.1129,10.1348,71400.0
2008-10-27 10:30:00,18.45,18.5,18.41,18.41,51500.0,10.1293,10.1568,10.1074,10.1074,51500.0
2008-10-27 10:35:00,18.42,18.42,18.26,18.34,83700.0,10.1129,10.1129,10.025,10.0689,83700.0
2008-10-27 10:40:00,18.35,18.41,18.25,18.27,67000.0,10.0744,10.1074,10.0195,10.0305,67000.0
2008-10-27 10:45:00,18.27,18.51,18.24,18.46,74200.0,10.0305,10.1623,10.014,10.1348,74200.0
2008-10-27 10:50:00,18.48,18.55,18.43,18.49,42700.0,10.1458,10.1842,10.1183,10.1513,42700.0
2008-10-27 10:55:00,18.49,18.72,18.49,18.72,23700.0,10.1513,10.2776,10.1513,10.2776,23700.0
2008-10-27 11:00:00,18.72,18.78,18.67,18.69,38700.0,10.2776,10.3105,10.2501,10.2611,38700.0
2008-10-27 11:05:00,18.67,18.86,18.66,18.82,63100.0,10.2501,10.3544,10.2446,10.3325,63100.0
2008-10-27 11:10:00,18.82,18.93,18.76,18.88,60300.0,10.3325,10.3929,10.2995,10.3654,60300.0
2008-10-27 11:15:00,18.89,19.03,18.8,18.99,95000.0,10.3709,10.4478,10.3215,10.4258,95000.0
2008-10-27 11:20:00,18.91,19.0,18.91,19.0,53600.0,10.3819,10.4313,10.3819,10.4313,53600.0
2008-10-27 11:25:00,18.99,19.08,18.92,19.08,72500.0,10.4258,10.4752,10.3874,10.4752,72500.0
2008-10-27 11:30:00,19.07,19.08,18.98,19.01,159900.0,10.4697,10.4752,10.4203,10.4368,159900.0
2008-10-27 11:35:00,19.0,19.11,18.98,19.02,52100.0,10.4313,10.4917,10.4203,10.4423,52100.0
2008-10-27 11:40:00,19.01,19.13,18.96,19.03,26900.0,10.4368,10.5027,10.4093,10.4478,26900.0
2008-10-27 11:45:00,19.01,19.11,19.0,19.0,30000.0,10.4368,10.4917,10.4313,10.4313,30000.0
2008-10-27 11:50:00,18.99,19.11,18.97,19.08,50700.0,10.4258,10.4917,10.4148,10.4752,50700.0
2008-10-27 11:55:00,19.06,19.15,19.04,19.11,130200.0,10.4642,10.5136,10.4532,10.4917,130200.0
2008-10-27 12:00:00,19.11,19.2,19.09,19.12,59300.0,10.4917,10.5411,10.4807,10.4972,59300.0
2008-10-27 12:05:00,19.13,19.3,19.12,19.29,48600.0,10.5027,10.596,10.4972,10.5905,48600.0
2008-10-27 12:10:00,19.29,19.4,19.26,19.35,93700.0,10.5905,10.6509,10.574,10.6234,93700.0
2008-10-27 12:15:00,19.35,19.35,19.27,19.34,81400.0,10.6234,10.6234,10.5795,10.6179,81400.0
2008-10-27 12:20:00,19.34,19.37,19.27,19.3,45200.0,10.6179,10.6344,10.5795,10.596,45200.0
2008-10-27 12:25:00,19.3,19.44,19.27,19.32,101800.0,10.596,10.6728,10.5795,10.607,101800.0
2008-10-27 12:30:00,19.31,19.57,19.27,19.55,88000.0,10.6015,10.7442,10.5795,10.7332,88000.0
2008-10-27 12:35:00,19.55,19.7,19.51,19.69,141100.0,10.7332,10.8156,10.7113,10.8101,141100.0
2008-10-27 12:40:00,19.69,19.83,19.67,19.73,115300.0,10.8101,10.887,10.7991,10.8321,115300.0
2008-10-27 12:45:00,19.73,19.76,19.61,19.75,66000.0,10.8321,10.8485,10.7662,10.843,66000.0
2008-10-27 12:50:00,19.75,20.0,19.73,19.97,95600.0,10.843,10.9803,10.8321,10.9638,95600.0
2008-10-27 12:55:00,19.95,20.08,19.86,20.08,96100.0,10.9528,11.0242,10.9034,11.0242,96100.0
2008-10-27 13:00:00,20.05,20.11,19.93,19.97,78000.0,11.0077,11.0407,10.9419,10.9638,78000.0
2008-10-27 13:05:00,19.96,19.99,19.79,19.8,56000.0,10.9583,10.9748,10.865,10.8705,56000.0
2008-10-27 13:10:00,19.79,19.8,19.7,19.76,55300.0,10.865,10.8705,10.8156,10.8485,55300.0
2008-10-27 13:15:00,19.76,19.83,19.75,19.8,41700.0,10.8485,10.887,10.843,10.8705,41700.0
2008-10-27 13:20:00,19.8,20.03,19.8,20.02,89200.0,10.8705,10.9968,10.8705,10.9913,89200.0
2008-10-27 13:25:00,20.02,20.14,19.97,20.14,91000.0,10.9913,11.0572,10.9638,11.0572,91000.0
2008-10-27 13:30:00,20.13,20.19,20.05,20.09,51200.0,11.0517,11.0846,11.0077,11.0297,51200.0
2008-10-27 13:35:00,20.09,20.09,20.02,20.05,54600.0,11.0297,11.0297,10.9913,11.0077,54600.0
2008-10-27 13:40:00,20.05,20.07,20.03,20.03,158600.0,11.0077,11.0187,10.9968,10.9968,158600.0
2008-10-27 13:45:00,20.03,20.04,19.97,20.01,187400.0,10.9968,11.0023,10.9638,10.9858,187400.0
2008-10-27 13:50:00,20.01,20.04,19.96,19.96,33200.0,10.9858,11.0023,10.9583,10.9583,33200.0
2008-10-27 13:55:00,19.98,19.98,19.94,19.97,29100.0,10.9693,10.9693,10.9474,10.9638,29100.0
2008-10-27 14:00:00,19.96,20.0,19.93,19.95,99700.0,10.9583,10.9803,10.9419,10.9528,99700.0
2008-10-27 14:05:00,19.95,19.99,19.9,19.99,53500.0,10.9528,10.9748,10.9254,10.9748,53500.0
2008-10-27 14:10:00,19.99,20.0,19.87,19.88,77000.0,10.9748,10.9803,10.9089,10.9144,77000.0
2008-10-27 14:15:00,19.87,19.99,19.87,19.98,90900.0,10.9089,10.9748,10.9089,10.9693,90900.0
2008-10-27 14:20:00,19.98,20.03,19.94,19.96,107300.0,10.9693,10.9968,10.9474,10.9583,107300.0
2008-10-27 14:25:00,19.96,19.97,19.84,19.86,45600.0,10.9583,10.9638,10.8925,10.9034,45600.0
2008-10-27 14:30:00,19.86,19.96,19.81,19.88,59900.0,10.9034,10.9583,10.876,10.9144,59900.0
2008-10-27 14:35:00,19.88,19.94,19.81,19.82,91900.0,10.9144,10.9474,10.876,10.8815,91900.0
2008-10-27 14:40:00,19.81,19.86,19.75,19.8,115600.0,10.876,10.9034,10.843,10.8705,115600.0
2008-10-27 14:45:00,19.8,19.82,19.76,19.8,98600.0,10.8705,10.8815,10.8485,10.8705,98600.0
2008-10-27 14:50:00,19.79,19.86,19.76,19.85,117500.0,10.865,10.9034,10.8485,10.8979,117500.0
2008-10-27 14:55:00,19.85,19.97,19.83,19.88,137400.0,10.8979,10.9638,10.887,10.9144,137400.0
2008-10-27 15:00:00,19.88,20.0,19.87,19.93,117800.0,10.9144,10.9803,10.9089,10.9419,117800.0
2008-10-27 15:05:00,19.93,20.01,19.93,20.0,154200.0,10.9419,10.9858,10.9419,10.9803,154200.0
2008-10-27 15:10:00,19.99,20.01,19.97,20.0,200800.0,10.9748,10.9858,10.9638,10.9803,200800.0
2008-10-27 15:15:00,20.0,20.01,19.96,19.96,147200.0,10.9803,10.9858,10.9583,10.9583,147200.0
2008-10-27 15:20:00,19.97,20.0,19.91,19.96,142100.0,10.9638,10.9803,10.9309,10.9583,142100.0
2008-10-27 15:25:00,19.96,20.01,19.95,20.0,138100.0,10.9583,10.9858,10.9528,10.9803,138100.0
2008-10-27 15:30:00,20.0,20.18,19.99,20.04,236800.0,10.9803,11.0791,10.9748,11.0023,236800.0
2008-10-27 15:35:00,20.03,20.14,20.0,20.13,155100.0,10.9968,11.0572,10.9803,11.0517,155100.0
2008-10-27 15:40:00,20.13,20.14,20.01,20.02,99400.0,11.0517,11.0572,10.9858,10.9913,99400.0
2008-10-27 15:45:00,20.03,20.03,19.94,20.02,174900.0,10.9968,10.9968,10.9474,10.9913,174900.0
2008-10-27 15:50:00,20.02,20.04,19.76,19.8,191100.0,10.9913,11.0023,10.8485,10.8705,191100.0
2008-10-27 15:55:00,19.79,19.8,19.55,19.64,258200.0,10.865,10.8705,10.7332,10.7827,258200.0
2008-10-28 09:30:00,19.85,20.16,19.76,19.89,50800.0,10.8979,11.0681,10.8485,10.9199,50800.0
2008-10-28 09:35:00,19.89,20.36,19.77,20.04,75300.0,10.9199,11.1779,10.854,11.0023,75300.0
2008-10-28 09:40:00,20.01,20.24,20.01,20.11,55100.0,10.9858,11.1121,10.9858,11.0407,55100.0
2008-10-28 09:45:00,20.11,20.33,20.06,20.29,86100.0,11.0407,11.1615,11.0132,11.1395,86100.0
2008-10-28 09:50:00,20.29,20.37,20.04,20.36,96000.0,11.1395,11.1834,11.0023,11.1779,96000.0
2008-10-28 09:55:00,20.34,20.4,20.08,20.09,72900.0,11.167,11.1999,11.0242,11.0297,72900.0
2008-10-28 10:00:00,20.09,20.25,19.79,19.92,114100.0,11.0297,11.1176,10.865,10.9364,114100.0
2008-10-28 10:05:00,19.92,20.13,19.82,19.85,79800.0,10.9364,11.0517,10.8815,10.8979,79800.0
2008-10-28 10:10:00,19.85,20.02,19.71,19.93,46500.0,10.8979,10.9913,10.8211,10.9419,46500.0
2008-10-28 10:15:00,19.93,19.94,19.73,19.84,34900.0,10.9419,10.9474,10.8321,10.8925,34900.0
2008-10-28 10:20:00,19.82,19.85,19.75,19.77,30000.0,10.8815,10.8979,10.843,10.854,30000.0
2008-10-28 10:25:00,19.78,19.85,19.7,19.83,44100.0,10.8595,10.8979,10.8156,10.887,44100.0
2008-10-28 10:30:00,19.83,19.94,19.81,19.88,62300.0,10.887,10.9474,10.876,10.9144,62300.0
2008-10-28 10:35:00,19.88,19.95,19.79,19.83,59300.0,10.9144,10.9528,10.865,10.887,59300.0
2008-10-28 10:40:00,19.83,19.86,19.71,19.83,78800.0,10.887,10.9034,10.8211,10.887,78800.0
2008-10-28 10:45:00,19.83,19.92,19.76,19.87,45200.0,10.887,10.9364,10.8485,10.9089,45200.0
2008-10-28 10:50:00,19.87,19.95,19.56,19.61,66600.0,10.9089,10.9528,10.7387,10.7662,66600.0
2008-10-28 10:55:00,19.61,19.63,19.46,19.55,68600.0,10.7662,10.7772,10.6838,10.7332,68600.0
2008-10-28 11:00:00,19.55,19.75,19.55,19.68,72500.0,10.7332,10.843,10.7332,10.8046,72500.0
2008-10-28 11:05:00,19.7,19.76,19.53,19.57,63900.0,10.8156,10.8485,10.7223,10.7442,63900.0
2008-10-28 11:10:00,19.58,19.65,19.5,19.64,58200.0,10.7497,10.7881,10.7058,10.7827,58200.0
2008-10-28 11:15:00,19.64,19.68,19.55,19.57,59800.0,10.7827,10.8046,10.7332,10.7442,59800.0
2008-10-28 11:20:00,19.58,19.66,19.46,19.49,40300.0,10.7497,10.7936,10.6838,10.7003,40300.0
2008-10-28 11:25:00,19.49,19.49,19.41,19.45,37700.0,10.7003,10.7003,10.6564,10.6783,37700.0
2008-10-28 11:30:00,19.44,19.6,19.43,19.59,29900.0,10.6728,10.7607,10.6674,10.7552,29900.0
2008-10-28 11:35:00,19.59,19.66,19.52,19.62,32400.0,10.7552,10.7936,10.7168,10.7717,32400.0
2008-10-28 11:40:00,19.61,19.77,19.6,19.7,48400.0,10.7662,10.854,10.7607,10.8156,48400.0
2008-10-28 11:45:00,19.68,19.75,19.66,19.71,33600.0,10.8046,10.843,10.7936,10.8211,33600.0
2008-10-28 11:50:00,19.7,19.73,19.65,19.66,34700.0,10.8156,10.8321,10.7881,10.7936,34700.0
2008-10-28 11:55:00,19.66,19.69,19.6,19.61,49500.0,10.7936,10.8101,10.7607,10.7662,49500.0
2008-10-28 12:00:00,19.61,19.66,19.52,19.62,51800.0,10.7662,10.7936,10.7168,10.7717,51800.0
2008-10-28 12:05:00,19.62,19.68,19.6,19.65,38400.0,10.7717,10.8046,10.7607,10.7881,38400.0
2008-10-28 12:10:00,19.65,19.72,19.64,19.72,32300.0,10.7881,10.8266,10.7827,10.8266,32300.0
2008-10-28 12:15:00,19.7,19.74,19.65,19.65,29000.0,10.8156,10.8376,10.7881,10.7881,29000.0
2008-10-28 12:20:00,19.65,19.65,19.6,19.6,26600.0,10.7881,10.7881,10.7607,10.7607,26600.0
2008-10-28 12:25:00,19.6,19.61,19.54,19.55,32500.0,10.7607,10.7662,10.7278,10.7332,32500.0
2008-10-28 12:30:00,19.55,19.7,19.55,19.62,52900.0,10.7332,10.8156,10.7332,10.7717,52900.0
2008-10-28 12:35:00,19.63,19.74,19.6,19.6,31700.0,10.7772,10.8376,10.7607,10.7607,31700.0
2008-10-28 12:40:00,19.6,19.68,19.6,19.63,34900.0,10.7607,10.8046,10.7607,10.7772,34900.0
2008-10-28 12:45:00,19.63,19.67,19.6,19.61,27800.0,10.7772,10.7991,10.7607,10.7662,27800.0
2008-10-28 12:50:00,19.6,19.62,19.48,19.48,79900.0,10.7607,10.7717,10.6948,10.6948,79900.0
2008-10-28 12:55:00,19.47,19.6,19.45,19.53,27200.0,10.6893,10.7607,10.6783,10.7223,27200.0
2008-10-28 13:00:00,19.54,19.56,19.51,19.54,15200.0,10.7278,10.7387,10.7113,10.7278,15200.0
2008-10-28 13:05:00,19.55,19.64,19.55,19.6,50500.0,10.7332,10.7827,10.7332,10.7607,50500.0
2008-10-28 13:10:00,19.6,19.7,19.58,19.68,37400.0,10.7607,10.8156,10.7497,10.8046,37400.0
2008-10-28 13:15:00,19.67,19.68,19.61,19.61,24700.0,10.7991,10.8046,10.7662,10.7662,24700.0
2008-10-28 13:20:00,19.61,19.62,19.57,19.57,26200.0,10.7662,10.7717,10.7442,10.7442,26200.0
2008-10-28 13:25:00,19.58,19.58,19.52,19.56,26300.0,10.7497,10.7497,10.7168,10.7387,26300.0
2008-10-28 13:30:00,19.56,19.57,19.49,19.5,22800.0,10.7387,10.7442,10.7003,10.7058,22800.0
2008-10-28 13:35:00,19.5,19.5,19.41,19.41,22900.0,10.7058,10.7058,10.6564,10.6564,22900.0
2008-10-28 13:40:00,19.42,19.48,19.4,19.46,28600.0,10.6619,10.6948,10.6509,10.6838,28600.0
2008-10-28 13:45:00,19.44,19.49,19.41,19.46,32800.0,10.6728,10.7003,10.6564,10.6838,32800.0
2008-10-28 13:50:00,19.46,19.57,19.46,19.56,94200.0,10.6838,10.7442,10.6838,10.7387,94200.0
2008-10-28 13:55:00,19.56,19.67,19.5,19.64,79300.0,10.7387,10.7991,10.7058,10.7827,79300.0
2008-10-28 14:00:00,19.63,19.64,19.54,19.54,42700.0,10.7772,10.7827,10.7278,10.7278,42700.0
2008-10-28 14:05:00,19.54,19.58,19.51,19.54,43500.0,10.7278,10.7497,10.7113,10.7278,43500.0
2008-10-28 14:10:00,19.54,19.71,19.53,19.71,58700.0,10.7278,10.8211,10.7223,10.8211,58700.0
2008-10-28 14:15:00,19.71,19.76,19.64,19.73,69400.0,10.8211,10.8485,10.7827,10.8321,69400.0
2008-10-28 14:20:00,19.74,19.77,19.66,19.77,49800.0,10.8376,10.854,10.7936,10.854,49800.0
2008-10-28 14:25:00,19.77,19.94,19.75,19.89,74600.0,10.854,10.9474,10.843,10.9199,74600.0
2008-10-28 14:30:00,19.89,20.06,19.89,19.95,93400.0,10.9199,11.0132,10.9199,10.9528,93400.0
2008-10-28 14:35:00,19.94,19.96,19.88,19.89,45300.0,10.9474,10.9583,10.9144,10.9199,45300.0
2008-10-28 14:40:00,19.9,20.14,19.88,20.11,77200.0,10.9254,11.0572,10.9144,11.0407,77200.0
2008-10-28 14:45:00,20.11,20.12,20.0,20.11,66900.0,11.0407,11.0462,10.9803,11.0407,66900.0
2008-10-28 14:50:00,20.13,20.34,20.13,20.29,77400.0,11.0517,11.167,11.0517,11.1395,77400.0
2008-10-28 14:55:00,20.3,20.34,20.15,20.23,67100.0,11.145,11.167,11.0626,11.1066,67100.0
2008-10-28 15:00:00,20.24,20.36,20.24,20.33,65200.0,11.1121,11.1779,11.1121,11.1615,65200.0
2008-10-28 15:05:00,20.33,20.33,20.14,20.18,73100.0,11.1615,11.1615,11.0572,11.0791,73100.0
2008-10-28 15:10:00,20.18,20.22,20.09,20.18,94500.0,11.0791,11.1011,11.0297,11.0791,94500.0
2008-10-28 15:15:00,20.18,20.3,20.1,20.3,97500.0,11.0791,11.145,11.0352,11.145,97500.0
2008-10-28 15:20:00,20.3,20.49,20.3,20.46,129400.0,11.145,11.2493,11.145,11.2328,129400.0
2008-10-28 15:25:00,20.46,20.55,20.39,20.48,122600.0,11.2328,11.2823,11.1944,11.2438,122600.0
2008-10-28 15:30:00,20.48,20.52,20.28,20.5,119200.0,11.2438,11.2658,11.134,11.2548,119200.0
2008-10-28 15:35:00,20.51,20.58,20.43,20.43,171400.0,11.2603,11.2987,11.2164,11.2164,171400.0
2008-10-28 15:40:00,20.45,20.58,20.38,20.5,127000.0,11.2274,11.2987,11.1889,11.2548,127000.0
2008-10-28 15:45:00,20.51,20.62,20.45,20.6,117700.0,11.2603,11.3207,11.2274,11.3097,117700.0
2008-10-28 15:50:00,20.6,20.67,20.56,20.65,175400.0,11.3097,11.3481,11.2877,11.3372,175400.0
2008-10-28 15:55:00,20.65,20.72,20.64,20.72,319700.0,11.3372,11.3756,11.3317,11.3756,319700.0
2008-10-29 09:30:00,20.83,20.92,20.45,20.49,48000.0,11.436,11.4854,11.2274,11.2493,48000.0
2008-10-29 09:35:00,20.48,20.62,20.17,20.6,65200.0,11.2438,11.3207,11.0736,11.3097,65200.0
2008-10-29 09:40:00,20.59,20.9,20.58,20.74,94100.0,11.3042,11.4744,11.2987,11.3866,94100.0
2008-10-29 09:45:00,20.74,20.83,20.64,20.77,55700.0,11.3866,11.436,11.3317,11.403,55700.0
2008-10-29 09:50:00,20.76,20.76,20.53,20.53,48200.0,11.3975,11.3975,11.2713,11.2713,48200.0
2008-10-29 09:55:00,20.51,20.7,20.51,20.54,65800.0,11.2603,11.3646,11.2603,11.2768,65800.0
2008-10-29 10:00:00,20.52,20.68,20.43,20.65,90600.0,11.2658,11.3536,11.2164,11.3372,90600.0
2008-10-29 10:05:00,20.66,20.87,20.65,20.83,106100.0,11.3426,11.4579,11.3372,11.436,106100.0
2008-10-29 10:10:00,20.82,20.86,20.67,20.78,101200.0,11.4305,11.4525,11.3481,11.4085,101200.0
2008-10-29 10:15:00,20.78,20.95,20.78,20.88,50000.0,11.4085,11.5019,11.4085,11.4634,50000.0
2008-10-29 10:20:00,20.87,20.96,20.83,20.9,31000.0,11.4579,11.5074,11.436,11.4744,31000.0
2008-10-29 10:25:00,20.88,20.98,20.87,20.91,25400.0,11.4634,11.5183,11.4579,11.4799,25400.0
2008-10-29 10:30:00,20.89,20.93,20.69,20.72,39300.0,11.4689,11.4909,11.3591,11.3756,39300.0
2008-10-29 10:35:00,20.71,20.78,20.7,20.73,42000.0,11.3701,11.4085,11.3646,11.3811,42000.0
2008-10-29 10:40:00,20.73,20.77,20.69,20.72,32600.0,11.3811,11.403,11.3591,11.3756,32600.0
2008-10-29 10:45:00,20.71,20.79,20.71,20.72,21600.0,11.3701,11.414,11.3701,11.3756,21600.0
2008-10-29 10:50:00,20.72,20.79,20.67,20.67,45400.0,11.3756,11.414,11.3481,11.3481,45400.0
2008-10-29 10:55:00,20.66,20.76,20.66,20.71,44800.0,11.3426,11.3975,11.3426,11.3701,44800.0
2008-10-29 11:00:00,20.72,20.8,20.69,20.78,31100.0,11.3756,11.4195,11.3591,11.4085,31100.0
2008-10-29 11:05:00,20.79,20.88,20.78,20.87,35300.0,11.414,11.4634,11.4085,11.4579,35300.0
2008-10-29 11:10:00,20.88,20.92,20.8,20.88,36700.0,11.4634,11.4854,11.4195,11.4634,36700.0
2008-10-29 11:15:00,20.87,20.87,20.78,20.86,39600.0,11.4579,11.4579,11.4085,11.4525,39600.0
2008-10-29 11:20:00,20.86,20.93,20.83,20.92,39000.0,11.4525,11.4909,11.436,11.4854,39000.0
2008-10-29 11:25:00,20.9,20.9,20.81,20.86,31400.0,11.4744,11.4744,11.425,11.4525,31400.0
2008-10-29 11:30:00,20.84,20.84,20.7,20.79,48500.0,11.4415,11.4415,11.3646,11.414,48500.0
2008-10-29 11:35:00,20.79,20.83,20.75,20.77,31600.0,11.414,11.436,11.3921,11.403,31600.0
2008-10-29 11:40:00,20.78,20.82,20.72,20.77,25500.0,11.4085,11.4305,11.3756,11.403,25500.0
2008-10-29 11:45:00,20.77,20.86,20.75,20.85,20000.0,11.403,11.4525,11.3921,11.447,20000.0
2008-10-29 11:50:00,20.85,20.9,20.85,20.89,21000.0,11.447,11.4744,11.447,11.4689,21000.0
2008-10-29 11:55:00,20.89,20.93,20.86,20.9,32000.0,11.4689,11.4909,11.4525,11.4744,32000.0
2008-10-29 12:00:00,20.89,20.93,20.88,20.9,26900.0,11.4689,11.4909,11.4634,11.4744,26900.0
2008-10-29 12:05:00,20.91,20.94,20.88,20.91,23200.0,11.4799,11.4964,11.4634,11.4799,23200.0
2008-10-29 12:10:00,20.92,20.92,20.88,20.92,24800.0,11.4854,11.4854,11.4634,11.4854,24800.0
2008-10-29 12:15:00,20.91,21.0,20.89,20.96,28200.0,11.4799,11.5293,11.4689,11.5074,28200.0
2008-10-29 12:20:00,20.96,20.99,20.94,20.98,20700.0,11.5074,11.5238,11.4964,11.5183,20700.0
2008-10-29 12:25:00,20.97,21.08,20.97,21.04,47200.0,11.5128,11.5732,11.5128,11.5513,47200.0
2008-10-29 12:30:00,21.04,21.23,21.04,21.18,51300.0,11.5513,11.6556,11.5513,11.6281,51300.0
2008-10-29 12:35:00,21.17,21.3,21.16,21.21,48400.0,11.6226,11.694,11.6172,11.6446,48400.0
2008-10-29 12:40:00,21.21,21.21,21.11,21.11,49700.0,11.6446,11.6446,11.5897,11.5897,49700.0
2008-10-29 12:45:00,21.12,21.16,21.08,21.16,43400.0,11.5952,11.6172,11.5732,11.6172,43400.0
2008-10-29 12:50:00,21.16,21.23,21.11,21.11,23600.0,11.6172,11.6556,11.5897,11.5897,23600.0
2008-10-29 12:55:00,21.11,21.18,21.02,21.05,25700.0,11.5897,11.6281,11.5403,11.5568,25700.0
2008-10-29 13:00:00,21.05,21.14,21.05,21.1,26200.0,11.5568,11.6062,11.5568,11.5842,26200.0
2008-10-29 13:05:00,21.1,21.14,21.01,21.04,38600.0,11.5842,11.6062,11.5348,11.5513,38600.0
2008-10-29 13:10:00,21.04,21.05,20.91,20.94,38000.0,11.5513,11.5568,11.4799,11.4964,38000.0
2008-10-29 13:15:00,20.95,20.97,20.92,20.94,12600.0,11.5019,11.5128,11.4854,11.4964,12600.0
2008-10-29 13:20:00,20.93,21.1,20.92,21.1,27200.0,11.4909,11.5842,11.4854,11.5842,27200.0
2008-10-29 13:25:00,21.09,21.1,21.03,21.04,32500.0,11.5787,11.5842,11.5458,11.5513,32500.0
2008-10-29 13:30:00,21.04,21.1,21.03,21.09,56600.0,11.5513,11.5842,11.5458,11.5787,56600.0
2008-10-29 13:35:00,21.1,21.18,21.08,21.1,53400.0,11.5842,11.6281,11.5732,11.5842,53400.0
2008-10-29 13:40:00,21.1,21.13,21.05,21.06,27600.0,11.5842,11.6007,11.5568,11.5623,27600.0
2008-10-29 13:45:00,21.05,21.11,21.05,21.11,25400.0,11.5568,11.5897,11.5568,11.5897,25400.0
2008-10-29 13:50:00,21.1,21.18,21.09,21.15,23200.0,11.5842,11.6281,11.5787,11.6117,23200.0
2008-10-29 13:55:00,21.15,21.16,20.96,20.96,37900.0,11.6117,11.6172,11.5074,11.5074,37900.0
2008-10-29 14:00:00,20.96,21.04,20.94,20.96,42000.0,11.5074,11.5513,11.4964,11.5074,42000.0
2008-10-29 14:05:00,20.96,21.03,20.92,20.97,47800.0,11.5074,11.5458,11.4854,11.5128,47800.0
2008-10-29 14:10:00,20.92,21.1,20.92,21.06,23900.0,11.4854,11.5842,11.4854,11.5623,23900.0
2008-10-29 14:15:00,21.06,21.12,20.73,20.87,75300.0,11.5623,11.5952,11.3811,11.4579,75300.0
2008-10-29 14:20:00,20.89,21.16,20.66,20.82,123400.0,11.4689,11.6172,11.3426,11.4305,123400.0
2008-10-29 14:25:00,20.81,20.97,20.75,20.82,83800.0,11.425,11.5128,11.3921,11.4305,83800.0
2008-10-29 14:30:00,20.84,20.87,20.53,20.61,100100.0,11.4415,11.4579,11.2713,11.3152,100100.0
2008-10-29 14:35:00,20.62,20.91,20.62,20.83,59800.0,11.3207,11.4799,11.3207,11.436,59800.0
2008-10-29 14:40:00,20.82,21.08,20.81,21.03,94400.0,11.4305,11.5732,11.425,11.5458,94400.0
2008-10-29 14:45:00,21.03,21.2,20.98,21.09,102400.0,11.5458,11.6391,11.5183,11.5787,102400.0
2008-10-29 14:50:00,21.09,21.09,20.86,20.87,86600.0,11.5787,11.5787,11.4525,11.4579,86600.0
2008-10-29 14:55:00,20.87,21.1,20.84,21.0,77400.0,11.4579,11.5842,11.4415,11.5293,77400.0
2008-10-29 15:00:00,21.01,21.05,20.82,20.89,61200.0,11.5348,11.5568,11.4305,11.4689,61200.0
2008-10-29 15:05:00,20.87,20.98,20.81,20.85,65600.0,11.4579,11.5183,11.425,11.447,65600.0
2008-10-29 15:10:00,20.84,20.98,20.75,20.96,93400.0,11.4415,11.5183,11.3921,11.5074,93400.0
2008-10-29 15:15:00,20.95,21.24,20.91,21.24,79000.0,11.5019,11.6611,11.4799,11.6611,79000.0
2008-10-29 15:20:00,21.24,21.39,21.23,21.3,72800.0,11.6611,11.7434,11.6556,11.694,72800.0
2008-10-29 15:25:00,21.3,21.4,21.25,21.25,61500.0,11.694,11.7489,11.6666,11.6666,61500.0
2008-10-29 15:30:00,21.25,21.37,21.04,21.04,126100.0,11.6666,11.7324,11.5513,11.5513,126100.0
2008-10-29 15:35:00,21.04,21.18,21.03,21.07,115700.0,11.5513,11.6281,11.5458,11.5677,115700.0
2008-10-29 15:40:00,21.08,21.25,21.08,21.16,140300.0,11.5732,11.6666,11.5732,11.6172,140300.0
2008-10-29 15:45:00,21.14,21.52,21.14,21.44,232300.0,11.6062,11.8148,11.6062,11.7709,232300.0
2008-10-29 15:50:00,21.44,21.54,21.06,21.09,276500.0,11.7709,11.8258,11.5623,11.5787,276500.0
2008-10-29 15:55:00,21.09,21.14,20.77,20.83,294900.0,11.5787,11.6062,11.403,11.436,294900.0
2008-10-30 09:30:00,21.58,21.62,21.12,21.31,66000.0,11.8477,11.8697,11.5952,11.6995,66000.0
2008-10-30 09:35:00,21.33,21.45,21.24,21.44,61200.0,11.7105,11.7764,11.6611,11.7709,61200.0
2008-10-30 09:40:00,21.41,21.45,21.35,21.36,57600.0,11.7544,11.7764,11.7215,11.727,57600.0
2008-10-30 09:45:00,21.35,21.5,21.28,21.28,64600.0,11.7215,11.8038,11.683,11.683,64600.0
2008-10-30 09:50:00,21.27,21.3,21.05,21.21,71100.0,11.6775,11.694,11.5568,11.6446,71100.0
2008-10-30 09:55:00,21.21,21.28,21.03,21.1,58400.0,11.6446,11.683,11.5458,11.5842,58400.0
2008-10-30 10:00:00,21.12,21.17,21.0,21.09,60000.0,11.5952,11.6226,11.5293,11.5787,60000.0
2008-10-30 10:05:00,21.08,21.16,20.92,20.96,73200.0,11.5732,11.6172,11.4854,11.5074,73200.0
2008-10-30 10:10:00,20.96,21.07,20.93,20.93,59800.0,11.5074,11.5677,11.4909,11.4909,59800.0
2008-10-30 10:15:00,20.92,20.93,20.72,20.74,55600.0,11.4854,11.4909,11.3756,11.3866,55600.0
2008-10-30 10:20:00,20.73,20.81,20.64,20.79,70400.0,11.3811,11.425,11.3317,11.414,70400.0
2008-10-30 10:25:00,20.78,20.85,20.62,20.64,80300.0,11.4085,11.447,11.3207,11.3317,80300.0
2008-10-30 10:30:00,20.63,20.69,20.59,20.61,52700.0,11.3262,11.3591,11.3042,11.3152,52700.0
2008-10-30 10:35:00,20.6,20.67,20.54,20.58,53900.0,11.3097,11.3481,11.2768,11.2987,53900.0
2008-10-30 10:40:00,20.6,20.63,20.51,20.53,38800.0,11.3097,11.3262,11.2603,11.2713,38800.0
2008-10-30 10:45:00,20.53,20.53,20.43,20.5,29700.0,11.2713,11.2713,11.2164,11.2548,29700.0
2008-10-30 10:50:00,20.51,20.69,20.48,20.69,34800.0,11.2603,11.3591,11.2438,11.3591,34800.0
2008-10-30 10:55:00,20.69,20.77,20.67,20.71,41000.0,11.3591,11.403,11.3481,11.3701,41000.0
2008-10-30 11:00:00,20.72,20.89,20.72,20.81,40500.0,11.3756,11.4689,11.3756,11.425,40500.0
2008-10-30 11:05:00,20.82,20.83,20.68,20.73,47700.0,11.4305,11.436,11.3536,11.3811,47700.0
2008-10-30 11:10:00,20.73,20.77,20.64,20.66,38900.0,11.3811,11.403,11.3317,11.3426,38900.0
2008-10-30 11:15:00,20.68,20.68,20.49,20.51,51300.0,11.3536,11.3536,11.2493,11.2603,51300.0
2008-10-30 11:20:00,20.52,20.54,20.46,20.52,50700.0,11.2658,11.2768,11.2328,11.2658,50700.0
2008-10-30 11:25:00,20.53,20.62,20.49,20.53,43500.0,11.2713,11.3207,11.2493,11.2713,43500.0
2008-10-30 11:30:00,20.54,20.59,20.48,20.5,38500.0,11.2768,11.3042,11.2438,11.2548,38500.0
2008-10-30 11:35:00,20.5,20.51,20.43,20.46,32200.0,11.2548,11.2603,11.2164,11.2328,32200.0
2008-10-30 11:40:00,20.47,20.5,20.43,20.46,49200.0,11.2383,11.2548,11.2164,11.2328,49200.0
2008-10-30 11:45:00,20.47,20.5,20.36,20.44,48600.0,11.2383,11.2548,11.1779,11.2219,48600.0
2008-10-30 11:50:00,20.44,20.48,20.42,20.45,100200.0,11.2219,11.2438,11.2109,11.2274,100200.0
2008-10-30 11:55:00,20.46,20.62,20.45,20.61,59800.0,11.2328,11.3207,11.2274,11.3152,59800.0
2008-10-30 12:00:00,20.62,20.69,20.58,20.69,34500.0,11.3207,11.3591,11.2987,11.3591,34500.0
2008-10-30 12:05:00,20.7,20.7,20.54,20.6,38900.0,11.3646,11.3646,11.2768,11.3097,38900.0
2008-10-30 12:10:00,20.6,20.63,20.53,20.63,26200.0,11.3097,11.3262,11.2713,11.3262,26200.0
2008-10-30 12:15:00,20.64,20.64,20.57,20.61,19000.0,11.3317,11.3317,11.2932,11.3152,19000.0
2008-10-30 12:20:00,20.62,20.68,20.62,20.65,7700.0,11.3207,11.3536,11.3207,11.3372,7700.0
2008-10-30 12:25:00,20.64,20.67,20.58,20.67,26500.0,11.3317,11.3481,11.2987,11.3481,26500.0
2008-10-30 12:30:00,20.65,20.75,20.63,20.71,39700.0,11.3372,11.3921,11.3262,11.3701,39700.0
2008-10-30 12:35:00,20.72,20.75,20.64,20.64,30700.0,11.3756,11.3921,11.3317,11.3317,30700.0
2008-10-30 12:40:00,20.65,20.69,20.63,20.64,17600.0,11.3372,11.3591,11.3262,11.3317,17600.0
2008-10-30 12:45:00,20.63,20.71,20.56,20.71,25800.0,11.3262,11.3701,11.2877,11.3701,25800.0
2008-10-30 12:50:00,20.73,20.73,20.67,20.68,19200.0,11.3811,11.3811,11.3481,11.3536,19200.0
2008-10-30 12:55:00,20.68,20.69,20.58,20.59,17000.0,11.3536,11.3591,11.2987,11.3042,17000.0
2008-10-30 13:00:00,20.6,20.67,20.56,20.64,22600.0,11.3097,11.3481,11.2877,11.3317,22600.0
2008-10-30 13:05:00,20.65,20.78,20.62,20.78,26800.0,11.3372,11.4085,11.3207,11.4085,26800.0
2008-10-30 13:10:00,20.78,20.85,20.72,20.81,51500.0,11.4085,11.447,11.3756,11.425,51500.0
2008-10-30 13:15:00,20.82,20.85,20.74,20.74,42800.0,11.4305,11.447,11.3866,11.3866,42800.0
2008-10-30 13:20:00,20.75,20.75,20.65,20.68,48400.0,11.3921,11.3921,11.3372,11.3536,48400.0
2008-10-30 13:25:00,20.69,20.69,20.57,20.57,15800.0,11.3591,11.3591,11.2932,11.2932,15800.0
2008-10-30 13:30:00,20.56,20.67,20.56,20.67,7100.0,11.2877,11.3481,11.2877,11.3481,7100.0
2008-10-30 13:35:00,20.68,20.76,20.63,20.74,34100.0,11.3536,11.3975,11.3262,11.3866,34100.0
2008-10-30 13:40:00,20.73,20.76,20.56,20.62,20700.0,11.3811,11.3975,11.2877,11.3207,20700.0
2008-10-30 13:45:00,20.61,20.65,20.61,20.61,17000.0,11.3152,11.3372,11.3152,11.3152,17000.0
2008-10-30 13:50:00,20.62,20.71,20.62,20.66,21900.0,11.3207,11.3701,11.3207,11.3426,21900.0
2008-10-30 13:55:00,20.69,20.79,20.67,20.75,32200.0,11.3591,11.414,11.3481,11.3921,32200.0
2008-10-30 14:00:00,20.75,20.79,20.73,20.77,37700.0,11.3921,11.414,11.3811,11.403,37700.0
2008-10-30 14:05:00,20.76,20.85,20.76,20.84,40700.0,11.3975,11.447,11.3975,11.4415,40700.0
2008-10-30 14:10:00,20.85,20.9,20.8,20.8,25300.0,11.447,11.4744,11.4195,11.4195,25300.0
2008-10-30 14:15:00,20.81,20.81,20.74,20.76,63800.0,11.425,11.425,11.3866,11.3975,63800.0
2008-10-30 14:20:00,20.76,20.83,20.74,20.83,67300.0,11.3975,11.436,11.3866,11.436,67300.0
2008-10-30 14:25:00,20.83,20.9,20.81,20.88,24900.0,11.436,11.4744,11.425,11.4634,24900.0
2008-10-30 14:30:00,20.89,20.92,20.83,20.91,40700.0,11.4689,11.4854,11.436,11.4799,40700.0
2008-10-30 14:35:00,20.9,20.99,20.9,20.95,66000.0,11.4744,11.5238,11.4744,11.5019,66000.0
2008-10-30 14:40:00,20.96,21.02,20.94,20.97,100800.0,11.5074,11.5403,11.4964,11.5128,100800.0
2008-10-30 14:45:00,20.98,21.09,20.93,21.09,58100.0,11.5183,11.5787,11.4909,11.5787,58100.0
2008-10-30 14:50:00,21.1,21.17,21.02,21.09,57400.0,11.5842,11.6226,11.5403,11.5787,57400.0
2008-10-30 14:55:00,21.09,21.11,21.02,21.07,68400.0,11.5787,11.5897,11.5403,11.5677,68400.0
2008-10-30 15:00:00,21.09,21.1,21.02,21.09,45600.0,11.5787,11.5842,11.5403,11.5787,45600.0
2008-10-30 15:05:00,21.08,21.25,21.06,21.21,79200.0,11.5732,11.6666,11.5623,11.6446,79200.0
2008-10-30 15:10:00,21.2,21.2,21.0,21.01,107300.0,11.6391,11.6391,11.5293,11.5348,107300.0
2008-10-30 15:15:00,21.01,21.03,20.92,20.99,117200.0,11.5348,11.5458,11.4854,11.5238,117200.0
2008-10-30 15:20:00,20.99,21.05,20.9,21.03,99300.0,11.5238,11.5568,11.4744,11.5458,99300.0
2008-10-30 15:25:00,21.03,21.1,20.98,21.06,87500.0,11.5458,11.5842,11.5183,11.5623,87500.0
2008-10-30 15:30:00,21.06,21.08,20.97,21.02,93900.0,11.5623,11.5732,11.5128,11.5403,93900.0
2008-10-30 15:35:00,21.03,21.04,20.93,21.02,106300.0,11.5458,11.5513,11.4909,11.5403,106300.0
2008-10-30 15:40:00,21.02,21.1,20.88,20.97,85200.0,11.5403,11.5842,11.4634,11.5128,85200.0
2008-10-30 15:45:00,20.97,21.09,20.88,21.08,135900.0,11.5128,11.5787,11.4634,11.5732,135900.0
2008-10-30 15:50:00,21.09,21.21,21.04,21.21,181500.0,11.5787,11.6446,11.5513,11.6446,181500.0
2008-10-30 15:55:00,21.2,21.51,21.15,21.35,296400.0,11.6391,11.8093,11.6117,11.7215,296400.0
2008-10-31 09:30:00,21.41,22.81,21.41,22.59,252400.0,11.7544,12.523,11.7544,12.4022,252400.0
2008-10-31 09:35:00,22.57,22.59,22.16,22.16,289800.0,12.3913,12.4022,12.1662,12.1662,289800.0
2008-10-31 09:40:00,22.15,22.35,21.77,22.01,251400.0,12.1607,12.2705,11.9521,12.0838,251400.0
2008-10-31 09:45:00,21.94,22.3,21.67,22.27,159300.0,12.0454,12.243,11.8972,12.2266,159300.0
2008-10-31 09:50:00,22.27,22.6,22.08,22.49,235000.0,12.2266,12.4077,12.1222,12.3473,235000.0
2008-10-31 09:55:00,22.5,22.65,22.36,22.57,141200.0,12.3528,12.4352,12.276,12.3913,141200.0
2008-10-31 10:00:00,22.56,22.73,22.52,22.63,146000.0,12.3858,12.4791,12.3638,12.4242,146000.0
2008-10-31 10:05:00,22.63,23.03,22.6,22.99,108800.0,12.4242,12.6438,12.4077,12.6219,108800.0
2008-10-31 10:10:00,22.99,23.04,22.67,22.93,107300.0,12.6219,12.6493,12.4462,12.5889,107300.0
2008-10-31 10:15:00,22.92,23.13,22.88,22.99,213800.0,12.5834,12.6987,12.5615,12.6219,213800.0
2008-10-31 10:20:00,22.97,22.98,22.46,22.48,115500.0,12.6109,12.6164,12.3309,12.3419,115500.0
2008-10-31 10:25:00,22.49,22.64,22.39,22.64,58200.0,12.3473,12.4297,12.2924,12.4297,58200.0
2008-10-31 10:30:00,22.64,23.0,22.64,22.9,80300.0,12.4297,12.6273,12.4297,12.5724,80300.0
2008-10-31 10:35:00,22.9,22.9,22.62,22.67,52600.0,12.5724,12.5724,12.4187,12.4462,52600.0
2008-10-31 10:40:00,22.68,22.7,22.47,22.47,68500.0,12.4517,12.4626,12.3364,12.3364,68500.0
2008-10-31 10:45:00,22.47,22.51,22.4,22.46,37600.0,12.3364,12.3583,12.2979,12.3309,37600.0
2008-10-31 10:50:00,22.47,22.57,22.35,22.55,52700.0,12.3364,12.3913,12.2705,12.3803,52700.0
2008-10-31 10:55:00,22.57,22.65,22.49,22.65,44800.0,12.3913,12.4352,12.3473,12.4352,44800.0
2008-10-31 11:00:00,22.66,22.93,22.61,22.88,131400.0,12.4407,12.5889,12.4132,12.5615,131400.0
2008-10-31 11:05:00,22.88,22.94,22.74,22.78,75000.0,12.5615,12.5944,12.4846,12.5066,75000.0
2008-10-31 11:10:00,22.75,22.76,22.65,22.66,37700.0,12.4901,12.4956,12.4352,12.4407,37700.0
2008-10-31 11:15:00,22.66,22.93,22.66,22.85,89600.0,12.4407,12.5889,12.4407,12.545,89600.0
2008-10-31 11:20:00,22.84,22.91,22.7,22.89,53800.0,12.5395,12.5779,12.4626,12.567,53800.0
2008-10-31 11:25:00,22.91,22.91,22.8,22.8,26800.0,12.5779,12.5779,12.5175,12.5175,26800.0
2008-10-31 11:30:00,22.81,22.87,22.79,22.8,60100.0,12.523,12.556,12.512,12.5175,60100.0
2008-10-31 11:35:00,22.81,22.9,22.75,22.76,46400.0,12.523,12.5724,12.4901,12.4956,46400.0
2008-10-31 11:40:00,22.77,22.82,22.72,22.82,24200.0,12.5011,12.5285,12.4736,12.5285,24200.0
2008-10-31 11:45:00,22.79,22.84,22.6,22.6,31700.0,12.512,12.5395,12.4077,12.4077,31700.0
2008-10-31 11:50:00,22.62,22.9,22.6,22.88,36300.0,12.4187,12.5724,12.4077,12.5615,36300.0
2008-10-31 11:55:00,22.91,22.91,22.8,22.85,16000.0,12.5779,12.5779,12.5175,12.545,16000.0
2008-10-31 12:00:00,22.84,22.98,22.84,22.91,36300.0,12.5395,12.6164,12.5395,12.5779,36300.0
2008-10-31 12:05:00,22.9,22.98,22.75,22.79,55200.0,12.5724,12.6164,12.4901,12.512,55200.0
2008-10-31 12:10:00,22.77,22.77,22.65,22.7,28900.0,12.5011,12.5011,12.4352,12.4626,28900.0
2008-10-31 12:15:00,22.71,22.71,22.49,22.66,37600.0,12.4681,12.4681,12.3473,12.4407,37600.0
2008-10-31 12:20:00,22.67,22.68,22.56,22.66,33400.0,12.4462,12.4517,12.3858,12.4407,33400.0
2008-10-31 12:25:00,22.66,22.67,22.59,22.59,18500.0,12.4407,12.4462,12.4022,12.4022,18500.0
2008-10-31 12:30:00,22.6,22.62,22.48,22.53,24800.0,12.4077,12.4187,12.3419,12.3693,24800.0
2008-10-31 12:35:00,22.53,22.59,22.47,22.48,44000.0,12.3693,12.4022,12.3364,12.3419,44000.0
2008-10-31 12:40:00,22.47,22.52,22.44,22.52,22600.0,12.3364,12.3638,12.3199,12.3638,22600.0
2008-10-31 12:45:00,22.51,22.61,22.49,22.61,15500.0,12.3583,12.4132,12.3473,12.4132,15500.0
2008-10-31 12:50:00,22.61,22.71,22.61,22.66,27600.0,12.4132,12.4681,12.4132,12.4407,27600.0
2008-10-31 12:55:00,22.65,22.79,22.65,22.76,38800.0,12.4352,12.512,12.4352,12.4956,38800.0
2008-10-31 13:00:00,22.76,22.76,22.73,22.74,96100.0,12.4956,12.4956,12.4791,12.4846,96100.0
2008-10-31 13:05:00,22.74,22.82,22.68,22.68,40500.0,12.4846,12.5285,12.4517,12.4517,40500.0
2008-10-31 13:10:00,22.69,22.8,22.66,22.79,31000.0,12.4571,12.5175,12.4407,12.512,31000.0
2008-10-31 13:15:00,22.8,22.95,22.8,22.93,62600.0,12.5175,12.5999,12.5175,12.5889,62600.0
2008-10-31 13:20:00,22.92,23.24,22.91,23.2,73100.0,12.5834,12.7591,12.5779,12.7371,73100.0
2008-10-31 13:25:00,23.22,23.24,23.09,23.17,53400.0,12.7481,12.7591,12.6768,12.7207,53400.0
2008-10-31 13:30:00,23.17,23.52,23.16,23.38,96100.0,12.7207,12.9128,12.7152,12.836,96100.0
2008-10-31 13:35:00,23.37,23.39,23.24,23.24,24100.0,12.8305,12.8415,12.7591,12.7591,24100.0
2008-10-31 13:40:00,23.26,23.27,23.1,23.16,30600.0,12.7701,12.7756,12.6822,12.7152,30600.0
2008-10-31 13:45:00,23.15,23.19,23.05,23.07,28600.0,12.7097,12.7317,12.6548,12.6658,28600.0
2008-10-31 13:50:00,23.07,23.16,23.03,23.1,43500.0,12.6658,12.7152,12.6438,12.6822,43500.0
2008-10-31 13:55:00,23.1,23.21,23.08,23.17,43000.0,12.6822,12.7426,12.6713,12.7207,43000.0
2008-10-31 14:00:00,23.15,23.4,23.15,23.25,53100.0,12.7097,12.8469,12.7097,12.7646,53100.0
2008-10-31 14:05:00,23.26,23.57,23.25,23.52,82100.0,12.7701,12.9403,12.7646,12.9128,82100.0
2008-10-31 14:10:00,23.49,23.65,23.41,23.41,97200.0,12.8964,12.9842,12.8524,12.8524,97200.0
2008-10-31 14:15:00,23.4,23.46,23.25,23.26,59100.0,12.8469,12.8799,12.7646,12.7701,59100.0
2008-10-31 14:20:00,23.24,23.3,23.2,23.3,43100.0,12.7591,12.792,12.7371,12.792,43100.0
2008-10-31 14:25:00,23.27,23.42,23.26,23.38,40300.0,12.7756,12.8579,12.7701,12.836,40300.0
2008-10-31 14:30:00,23.39,23.45,23.25,23.39,32200.0,12.8415,12.8744,12.7646,12.8415,32200.0
2008-10-31 14:35:00,23.4,23.56,23.38,23.47,61800.0,12.8469,12.9348,12.836,12.8854,61800.0
2008-10-31 14:40:00,23.46,23.46,23.35,23.38,68400.0,12.8799,12.8799,12.8195,12.836,68400.0
2008-10-31 14:45:00,23.38,23.39,23.12,23.12,65900.0,12.836,12.8415,12.6932,12.6932,65900.0
2008-10-31 14:50:00,23.14,23.23,23.12,23.21,96300.0,12.7042,12.7536,12.6932,12.7426,96300.0
2008-10-31 14:55:00,23.21,23.29,23.14,23.22,71100.0,12.7426,12.7866,12.7042,12.7481,71100.0
2008-10-31 15:00:00,23.23,23.31,23.21,23.28,86400.0,12.7536,12.7975,12.7426,12.7811,86400.0
2008-10-31 15:05:00,23.27,23.27,23.14,23.25,105100.0,12.7756,12.7756,12.7042,12.7646,105100.0
2008-10-31 15:10:00,23.25,23.28,23.08,23.12,87600.0,12.7646,12.7811,12.6713,12.6932,87600.0
2008-10-31 15:15:00,23.12,23.12,22.92,22.96,99000.0,12.6932,12.6932,12.5834,12.6054,99000.0
2008-10-31 15:20:00,22.96,23.12,22.9,23.1,130800.0,12.6054,12.6932,12.5724,12.6822,130800.0
2008-10-31 15:25:00,23.09,23.1,22.8,22.84,94200.0,12.6768,12.6822,12.5175,12.5395,94200.0
2008-10-31 15:30:00,22.84,23.07,22.76,22.98,208700.0,12.5395,12.6658,12.4956,12.6164,208700.0
2008-10-31 15:35:00,22.98,23.17,22.98,23.15,131600.0,12.6164,12.7207,12.6164,12.7097,131600.0
2008-10-31 15:40:00,23.15,23.16,22.78,22.94,156900.0,12.7097,12.7152,12.5066,12.5944,156900.0
2008-10-31 15:45:00,22.94,23.0,22.76,22.8,123300.0,12.5944,12.6273,12.4956,12.5175,123300.0
2008-10-31 15:50:00,22.79,22.98,22.79,22.87,225500.0,12.512,12.6164,12.512,12.556,225500.0
2008-10-31 15:55:00,22.88,23.2,22.87,23.2,207300.0,12.5615,12.7371,12.556,12.7371,207300.0
2008-11-03 09:30:00,23.01,23.19,22.81,22.87,72400.0,12.6328,12.7317,12.523,12.556,72400.0
2008-11-03 09:35:00,22.9,23.05,22.83,22.92,76600.0,12.5724,12.6548,12.534,12.5834,76600.0
2008-11-03 09:40:00,22.95,23.0,22.73,22.85,125200.0,12.5999,12.6273,12.4791,12.545,125200.0
2008-11-03 09:45:00,22.85,23.01,22.82,22.97,82200.0,12.545,12.6328,12.5285,12.6109,82200.0
2008-11-03 09:50:00,22.98,23.12,22.98,23.09,88100.0,12.6164,12.6932,12.6164,12.6768,88100.0
2008-11-03 09:55:00,23.08,23.09,22.83,22.86,89500.0,12.6713,12.6768,12.534,12.5505,89500.0
2008-11-03 10:00:00,22.87,22.89,22.75,22.77,86400.0,12.556,12.567,12.4901,12.5011,86400.0
2008-11-03 10:05:00,22.78,22.86,22.73,22.79,72800.0,12.5066,12.5505,12.4791,12.512,72800.0
2008-11-03 10:10:00,22.8,22.93,22.76,22.91,108100.0,12.5175,12.5889,12.4956,12.5779,108100.0
2008-11-03 10:15:00,22.9,22.93,22.79,22.83,101500.0,12.5724,12.5889,12.512,12.534,101500.0
2008-11-03 10:20:00,22.83,22.85,22.72,22.73,67700.0,12.534,12.545,12.4736,12.4791,67700.0
2008-11-03 10:25:00,22.73,22.73,22.6,22.61,64600.0,12.4791,12.4791,12.4077,12.4132,64600.0
2008-11-03 10:30:00,22.61,22.62,22.54,22.6,68600.0,12.4132,12.4187,12.3748,12.4077,68600.0
2008-11-03 10:35:00,22.59,22.62,22.55,22.55,41000.0,12.4022,12.4187,12.3803,12.3803,41000.0
2008-11-03 10:40:00,22.55,22.63,22.51,22.51,44500.0,12.3803,12.4242,12.3583,12.3583,44500.0
2008-11-03 10:45:00,22.51,22.7,22.51,22.66,37700.0,12.3583,12.4626,12.3583,12.4407,37700.0
2008-11-03 10:50:00,22.65,22.8,22.65,22.79,57800.0,12.4352,12.5175,12.4352,12.512,57800.0
2008-11-03 10:55:00,22.8,22.83,22.75,22.76,55100.0,12.5175,12.534,12.4901,12.4956,55100.0
2008-11-03 11:00:00,22.76,22.8,22.76,22.77,22600.0,12.4956,12.5175,12.4956,12.5011,22600.0
2008-11-03 11:05:00,22.76,22.77,22.63,22.68,29200.0,12.4956,12.5011,12.4242,12.4517,29200.0
2008-11-03 11:10:00,22.68,22.71,22.54,22.55,37100.0,12.4517,12.4681,12.3748,12.3803,37100.0
2008-11-03 11:15:00,22.55,22.6,22.53,22.57,27000.0,12.3803,12.4077,12.3693,12.3913,27000.0
2008-11-03 11:20:00,22.57,22.63,22.56,22.59,30400.0,12.3913,12.4242,12.3858,12.4022,30400.0
2008-11-03 11:25:00,22.6,22.7,22.6,22.7,25500.0,12.4077,12.4626,12.4077,12.4626,25500.0
2008-11-03 11:30:00,22.69,22.72,22.66,22.7,21900.0,12.4571,12.4736,12.4407,12.4626,21900.0
2008-11-03 11:35:00,22.7,22.73,22.7,22.7,15000.0,12.4626,12.4791,12.4626,12.4626,15000.0
2008-11-03 11:40:00,22.7,22.78,22.7,22.73,16800.0,12.4626,12.5066,12.4626,12.4791,16800.0
2008-11-03 11:45:00,22.73,22.78,22.72,22.77,20200.0,12.4791,12.5066,12.4736,12.5011,20200.0
2008-11-03 11:50:00,22.77,22.84,22.77,22.82,17000.0,12.5011,12.5395,12.5011,12.5285,17000.0
2008-11-03 11:55:00,22.83,22.91,22.83,22.88,32300.0,12.534,12.5779,12.534,12.5615,32300.0
2008-11-03 12:00:00,22.89,22.89,22.84,22.88,21300.0,12.567,12.567,12.5395,12.5615,21300.0
2008-11-03 12:05:00,22.88,22.9,22.85,22.85,20200.0,12.5615,12.5724,12.545,12.545,20200.0
2008-11-03 12:10:00,22.85,22.9,22.82,22.9,28400.0,12.545,12.5724,12.5285,12.5724,28400.0
2008-11-03 12:15:00,22.9,22.93,22.87,22.91,18800.0,12.5724,12.5889,12.556,12.5779,18800.0
2008-11-03 12:20:00,22.91,22.95,22.91,22.92,17600.0,12.5779,12.5999,12.5779,12.5834,17600.0
2008-11-03 12:25:00,22.93,22.99,22.92,22.98,24800.0,12.5889,12.6219,12.5834,12.6164,24800.0
2008-11-03 12:30:00,22.98,23.0,22.95,22.95,25800.0,12.6164,12.6273,12.5999,12.5999,25800.0
2008-11-03 12:35:00,22.96,22.99,22.93,22.93,15800.0,12.6054,12.6219,12.5889,12.5889,15800.0
2008-11-03 12:40:00,22.94,22.98,22.93,22.97,25000.0,12.5944,12.6164,12.5889,12.6109,25000.0
2008-11-03 12:45:00,22.98,22.99,22.92,22.92,12100.0,12.6164,12.6219,12.5834,12.5834,12100.0
2008-11-03 12:50:00,22.93,22.94,22.91,22.92,21500.0,12.5889,12.5944,12.5779,12.5834,21500.0
2008-11-03 12:55:00,22.92,22.94,22.9,22.93,23500.0,12.5834,12.5944,12.5724,12.5889,23500.0
2008-11-03 13:00:00,22.93,23.0,22.93,23.0,31300.0,12.5889,12.6273,12.5889,12.6273,31300.0
2008-11-03 13:05:00,22.99,23.03,22.98,23.03,34900.0,12.6219,12.6438,12.6164,12.6438,34900.0
2008-11-03 13:10:00,23.03,23.15,22.99,23.11,112300.0,12.6438,12.7097,12.6219,12.6877,112300.0
2008-11-03 13:15:00,23.11,23.14,23.07,23.1,26400.0,12.6877,12.7042,12.6658,12.6822,26400.0
2008-11-03 13:20:00,23.09,23.12,23.08,23.11,16800.0,12.6768,12.6932,12.6713,12.6877,16800.0
2008-11-03 13:25:00,23.12,23.12,23.05,23.09,29400.0,12.6932,12.6932,12.6548,12.6768,29400.0
2008-11-03 13:30:00,23.08,23.08,23.01,23.04,25500.0,12.6713,12.6713,12.6328,12.6493,25500.0
2008-11-03 13:35:00,23.03,23.04,23.0,23.03,21500.0,12.6438,12.6493,12.6273,12.6438,21500.0
2008-11-03 13:40:00,23.04,23.05,23.02,23.03,14800.0,12.6493,12.6548,12.6383,12.6438,14800.0
2008-11-03 13:45:00,23.02,23.03,22.99,23.02,22600.0,12.6383,12.6438,12.6219,12.6383,22600.0
2008-11-03 13:50:00,23.03,23.04,23.02,23.03,12700.0,12.6438,12.6493,12.6383,12.6438,12700.0
2008-11-03 13:55:00,23.03,23.03,23.0,23.02,22000.0,12.6438,12.6438,12.6273,12.6383,22000.0
2008-11-03 14:00:00,23.02,23.02,22.91,22.93,30300.0,12.6383,12.6383,12.5779,12.5889,30300.0
2008-11-03 14:05:00,22.93,22.94,22.87,22.91,37500.0,12.5889,12.5944,12.556,12.5779,37500.0
2008-11-03 14:10:00,22.91,22.92,22.87,22.88,38300.0,12.5779,12.5834,12.556,12.5615,38300.0
2008-11-03 14:15:00,22.89,22.9,22.79,22.8,41900.0,12.567,12.5724,12.512,12.5175,41900.0
2008-11-03 14:20:00,22.8,22.88,22.79,22.86,47800.0,12.5175,12.5615,12.512,12.5505,47800.0
2008-11-03 14:25:00,22.86,22.91,22.83,22.91,29500.0,12.5505,12.5779,12.534,12.5779,29500.0
2008-11-03 14:30:00,22.9,22.9,22.8,22.8,31400.0,12.5724,12.5724,12.5175,12.5175,31400.0
2008-11-03 14:35:00,22.82,22.83,22.78,22.82,37700.0,12.5285,12.534,12.5066,12.5285,37700.0
2008-11-03 14:40:00,22.81,22.81,22.78,22.79,18400.0,12.523,12.523,12.5066,12.512,18400.0
2008-11-03 14:45:00,22.79,22.83,22.79,22.79,86900.0,12.512,12.534,12.512,12.512,86900.0
2008-11-03 14:50:00,22.8,22.8,22.7,22.73,71900.0,12.5175,12.5175,12.4626,12.4791,71900.0
2008-11-03 14:55:00,22.73,22.74,22.65,22.67,36300.0,12.4791,12.4846,12.4352,12.4462,36300.0
2008-11-03 15:00:00,22.68,22.71,22.64,22.64,49000.0,12.4517,12.4681,12.4297,12.4297,49000.0
2008-11-03 15:05:00,22.64,22.65,22.53,22.58,78100.0,12.4297,12.4352,12.3693,12.3968,78100.0
2008-11-03 15:10:00,22.58,22.69,22.54,22.64,78800.0,12.3968,12.4571,12.3748,12.4297,78800.0
2008-11-03 15:15:00,22.65,22.74,22.64,22.71,50400.0,12.4352,12.4846,12.4297,12.4681,50400.0
2008-11-03 15:20:00,22.72,23.0,22.63,22.68,99300.0,12.4736,12.6273,12.4242,12.4517,99300.0
2008-11-03 15:25:00,22.68,22.72,22.61,22.71,39500.0,12.4517,12.4736,12.4132,12.4681,39500.0
2008-11-03 15:30:00,22.72,22.76,22.71,22.73,35500.0,12.4736,12.4956,12.4681,12.4791,35500.0
2008-11-03 15:35:00,22.73,22.75,22.72,22.75,48900.0,12.4791,12.4901,12.4736,12.4901,48900.0
2008-11-03 15:40:00,22.75,22.82,22.74,22.79,74200.0,12.4901,12.5285,12.4846,12.512,74200.0
2008-11-03 15:45:00,22.78,22.91,22.78,22.88,59600.0,12.5066,12.5779,12.5066,12.5615,59600.0
2008-11-03 15:50:00,22.87,22.89,22.82,22.83,82500.0,12.556,12.567,12.5285,12.534,82500.0
2008-11-03 15:55:00,22.84,22.84,22.76,22.78,108100.0,12.5395,12.5395,12.4956,12.5066,108100.0
2008-11-04 09:30:00,23.4,23.58,23.26,23.48,94700.0,12.8469,12.9458,12.7701,12.8909,94700.0
2008-11-04 09:35:00,23.46,23.6,23.31,23.49,57300.0,12.8799,12.9568,12.7975,12.8964,57300.0
2008-11-04 09:40:00,23.46,23.52,23.25,23.44,70800.0,12.8799,12.9128,12.7646,12.8689,70800.0
2008-11-04 09:45:00,23.42,23.45,23.33,23.37,36400.0,12.8579,12.8744,12.8085,12.8305,36400.0
2008-11-04 09:50:00,23.37,23.42,23.25,23.29,59900.0,12.8305,12.8579,12.7646,12.7866,59900.0
2008-11-04 09:55:00,23.28,23.33,23.25,23.29,83700.0,12.7811,12.8085,12.7646,12.7866,83700.0
2008-11-04 10:00:00,23.29,23.41,23.25,23.29,51500.0,12.7866,12.8524,12.7646,12.7866,51500.0
2008-11-04 10:05:00,23.28,23.34,23.25,23.25,61600.0,12.7811,12.814,12.7646,12.7646,61600.0
2008-11-04 10:10:00,23.25,23.3,23.25,23.29,59800.0,12.7646,12.792,12.7646,12.7866,59800.0
2008-11-04 10:15:00,23.27,23.45,23.27,23.44,45300.0,12.7756,12.8744,12.7756,12.8689,45300.0
2008-11-04 10:20:00,23.44,23.45,23.36,23.4,17700.0,12.8689,12.8744,12.825,12.8469,17700.0
2008-11-04 10:25:00,23.41,23.44,23.34,23.44,23600.0,12.8524,12.8689,12.814,12.8689,23600.0
2008-11-04 10:30:00,23.44,23.72,23.42,23.71,122900.0,12.8689,13.0226,12.8579,13.0171,122900.0
2008-11-04 10:35:00,23.71,23.77,23.63,23.69,83000.0,13.0171,13.0501,12.9732,13.0062,83000.0
2008-11-04 10:40:00,23.69,23.96,23.67,23.93,119200.0,13.0062,13.1544,12.9952,13.1379,119200.0
2008-11-04 10:45:00,23.93,24.13,23.92,24.05,81300.0,13.1379,13.2477,13.1324,13.2038,81300.0
2008-11-04 10:50:00,24.05,24.11,23.94,23.96,49100.0,13.2038,13.2367,13.1434,13.1544,49100.0
2008-11-04 10:55:00,23.95,24.02,23.88,23.94,49400.0,13.1489,13.1873,13.1105,13.1434,49400.0
2008-11-04 11:00:00,23.92,24.13,23.92,24.12,34500.0,13.1324,13.2477,13.1324,13.2422,34500.0
2008-11-04 11:05:00,24.12,24.17,24.0,24.0,41600.0,13.2422,13.2697,13.1764,13.1764,41600.0
2008-11-04 11:10:00,24.01,24.01,23.86,23.88,33200.0,13.1818,13.1818,13.0995,13.1105,33200.0
2008-11-04 11:15:00,23.87,23.92,23.83,23.83,33900.0,13.105,13.1324,13.083,13.083,33900.0
2008-11-04 11:20:00,23.83,23.83,23.71,23.77,56200.0,13.083,13.083,13.0171,13.0501,56200.0
2008-11-04 11:25:00,23.78,23.8,23.73,23.8,42400.0,13.0556,13.0666,13.0281,13.0666,42400.0
2008-11-04 11:30:00,23.78,23.8,23.65,23.69,39600.0,13.0556,13.0666,12.9842,13.0062,39600.0
2008-11-04 11:35:00,23.69,23.7,23.56,23.57,47500.0,13.0062,13.0117,12.9348,12.9403,47500.0
2008-11-04 11:40:00,23.57,23.71,23.56,23.71,71100.0,12.9403,13.0171,12.9348,13.0171,71100.0
2008-11-04 11:45:00,23.71,23.74,23.64,23.74,37100.0,13.0171,13.0336,12.9787,13.0336,37100.0
2008-11-04 11:50:00,23.73,23.8,23.73,23.76,46100.0,13.0281,13.0666,13.0281,13.0446,46100.0
2008-11-04 11:55:00,23.75,23.8,23.73,23.75,53500.0,13.0391,13.0666,13.0281,13.0391,53500.0
2008-11-04 12:00:00,23.76,23.78,23.7,23.73,48500.0,13.0446,13.0556,13.0117,13.0281,48500.0
2008-11-04 12:05:00,23.73,23.75,23.6,23.66,63800.0,13.0281,13.0391,12.9568,12.9897,63800.0
2008-11-04 12:10:00,23.66,23.68,23.63,23.64,47700.0,12.9897,13.0007,12.9732,12.9787,47700.0
2008-11-04 12:15:00,23.64,23.65,23.58,23.6,41500.0,12.9787,12.9842,12.9458,12.9568,41500.0
2008-11-04 12:20:00,23.6,23.67,23.6,23.65,52800.0,12.9568,12.9952,12.9568,12.9842,52800.0
2008-11-04 12:25:00,23.65,23.66,23.59,23.59,39400.0,12.9842,12.9897,12.9513,12.9513,39400.0
2008-11-04 12:30:00,23.6,23.62,23.57,23.6,47700.0,12.9568,12.9677,12.9403,12.9568,47700.0
2008-11-04 12:35:00,23.59,23.69,23.59,23.68,50800.0,12.9513,13.0062,12.9513,13.0007,50800.0
2008-11-04 12:40:00,23.67,23.68,23.63,23.65,20200.0,12.9952,13.0007,12.9732,12.9842,20200.0
2008-11-04 12:45:00,23.65,23.73,23.64,23.73,27700.0,12.9842,13.0281,12.9787,13.0281,27700.0
2008-11-04 12:50:00,23.72,23.76,23.69,23.7,30000.0,13.0226,13.0446,13.0062,13.0117,30000.0
2008-11-04 12:55:00,23.7,23.75,23.68,23.71,30600.0,13.0117,13.0391,13.0007,13.0171,30600.0
2008-11-04 13:00:00,23.71,23.74,23.67,23.71,38700.0,13.0171,13.0336,12.9952,13.0171,38700.0
2008-11-04 13:05:00,23.71,23.71,23.63,23.65,27300.0,13.0171,13.0171,12.9732,12.9842,27300.0
2008-11-04 13:10:00,23.64,23.66,23.6,23.64,45400.0,12.9787,12.9897,12.9568,12.9787,45400.0
2008-11-04 13:15:00,23.65,23.72,23.63,23.71,31300.0,12.9842,13.0226,12.9732,13.0171,31300.0
2008-11-04 13:20:00,23.7,23.75,23.7,23.75,24200.0,13.0117,13.0391,13.0117,13.0391,24200.0
2008-11-04 13:25:00,23.75,23.75,23.71,23.71,38300.0,13.0391,13.0391,13.0171,13.0171,38300.0
2008-11-04 13:30:00,23.72,23.73,23.68,23.7,31000.0,13.0226,13.0281,13.0007,13.0117,31000.0
2008-11-04 13:35:00,23.71,23.71,23.65,23.67,33400.0,13.0171,13.0171,12.9842,12.9952,33400.0
2008-11-04 13:40:00,23.68,23.72,23.66,23.66,42800.0,13.0007,13.0226,12.9897,12.9897,42800.0
2008-11-04 13:45:00,23.67,23.68,23.65,23.66,44300.0,12.9952,13.0007,12.9842,12.9897,44300.0
2008-11-04 13:50:00,23.66,23.7,23.61,23.61,108600.0,12.9897,13.0117,12.9622,12.9622,108600.0
2008-11-04 13:55:00,23.6,23.65,23.6,23.64,33500.0,12.9568,12.9842,12.9568,12.9787,33500.0
2008-11-04 14:00:00,23.63,23.64,23.59,23.64,68700.0,12.9732,12.9787,12.9513,12.9787,68700.0
2008-11-04 14:05:00,23.64,23.64,23.59,23.63,101300.0,12.9787,12.9787,12.9513,12.9732,101300.0
2008-11-04 14:10:00,23.62,23.67,23.6,23.64,51400.0,12.9677,12.9952,12.9568,12.9787,51400.0
2008-11-04 14:15:00,23.63,23.64,23.6,23.62,37500.0,12.9732,12.9787,12.9568,12.9677,37500.0
2008-11-04 14:20:00,23.61,23.62,23.57,23.58,97100.0,12.9622,12.9677,12.9403,12.9458,97100.0
2008-11-04 14:25:00,23.58,23.72,23.55,23.72,89100.0,12.9458,13.0226,12.9293,13.0226,89100.0
2008-11-04 14:30:00,23.71,23.76,23.67,23.69,63900.0,13.0171,13.0446,12.9952,13.0062,63900.0
2008-11-04 14:35:00,23.69,23.74,23.63,23.69,88600.0,13.0062,13.0336,12.9732,13.0062,88600.0
2008-11-04 14:40:00,23.69,23.72,23.67,23.68,54100.0,13.0062,13.0226,12.9952,13.0007,54100.0
2008-11-04 14:45:00,23.69,23.69,23.6,23.62,39800.0,13.0062,13.0062,12.9568,12.9677,39800.0
2008-11-04 14:50:00,23.61,23.62,23.51,23.54,93500.0,12.9622,12.9677,12.9073,12.9238,93500.0
2008-11-04 14:55:00,23.53,23.59,23.5,23.57,65800.0,12.9183,12.9513,12.9018,12.9403,65800.0
2008-11-04 15:00:00,23.58,23.58,23.47,23.5,53000.0,12.9458,12.9458,12.8854,12.9018,53000.0
2008-11-04 15:05:00,23.51,23.54,23.48,23.49,65400.0,12.9073,12.9238,12.8909,12.8964,65400.0
2008-11-04 15:10:00,23.5,23.5,23.42,23.45,135100.0,12.9018,12.9018,12.8579,12.8744,135100.0
2008-11-04 15:15:00,23.46,23.51,23.45,23.47,61000.0,12.8799,12.9073,12.8744,12.8854,61000.0
2008-11-04 15:20:00,23.48,23.52,23.41,23.52,39400.0,12.8909,12.9128,12.8524,12.9128,39400.0
2008-11-04 15:25:00,23.52,23.58,23.51,23.56,42200.0,12.9128,12.9458,12.9073,12.9348,42200.0
2008-11-04 15:30:00,23.56,23.65,23.56,23.63,59000.0,12.9348,12.9842,12.9348,12.9732,59000.0
2008-11-04 15:35:00,23.63,23.67,23.62,23.65,52300.0,12.9732,12.9952,12.9677,12.9842,52300.0
2008-11-04 15:40:00,23.65,23.72,23.64,23.71,95400.0,12.9842,13.0226,12.9787,13.0171,95400.0
2008-11-04 15:45:00,23.71,23.84,23.71,23.81,184900.0,13.0171,13.0885,13.0171,13.072,184900.0
2008-11-04 15:50:00,23.81,23.85,23.71,23.73,253900.0,13.072,13.094,13.0171,13.0281,253900.0
2008-11-04 15:55:00,23.73,23.83,23.72,23.79,240500.0,13.0281,13.083,13.0226,13.0611,240500.0
2008-11-05 09:30:00,23.62,23.66,23.52,23.6,55100.0,12.9677,12.9897,12.9128,12.9568,55100.0
2008-11-05 09:35:00,23.6,23.85,23.52,23.85,91200.0,12.9568,13.094,12.9128,13.094,91200.0
2008-11-05 09:40:00,23.86,23.99,23.77,23.85,57100.0,13.0995,13.1709,13.0501,13.094,57100.0
2008-11-05 09:45:00,23.85,23.86,23.62,23.68,74800.0,13.094,13.0995,12.9677,13.0007,74800.0
2008-11-05 09:50:00,23.68,23.68,23.52,23.52,60400.0,13.0007,13.0007,12.9128,12.9128,60400.0
2008-11-05 09:55:00,23.52,23.54,23.4,23.48,65400.0,12.9128,12.9238,12.8469,12.8909,65400.0
2008-11-05 10:00:00,23.48,23.6,23.42,23.59,57700.0,12.8909,12.9568,12.8579,12.9513,57700.0
2008-11-05 10:05:00,23.6,23.63,23.5,23.53,40400.0,12.9568,12.9732,12.9018,12.9183,40400.0
2008-11-05 10:10:00,23.52,23.63,23.48,23.63,30400.0,12.9128,12.9732,12.8909,12.9732,30400.0
2008-11-05 10:15:00,23.64,23.74,23.62,23.69,44200.0,12.9787,13.0336,12.9677,13.0062,44200.0
2008-11-05 10:20:00,23.68,23.79,23.67,23.74,31800.0,13.0007,13.0611,12.9952,13.0336,31800.0
2008-11-05 10:25:00,23.74,23.78,23.7,23.78,45100.0,13.0336,13.0556,13.0117,13.0556,45100.0
2008-11-05 10:30:00,23.78,23.92,23.77,23.9,37500.0,13.0556,13.1324,13.0501,13.1215,37500.0
2008-11-05 10:35:00,23.91,23.91,23.79,23.79,53600.0,13.1269,13.1269,13.0611,13.0611,53600.0
2008-11-05 10:40:00,23.8,23.86,23.76,23.85,23500.0,13.0666,13.0995,13.0446,13.094,23500.0
2008-11-05 10:45:00,23.85,23.91,23.77,23.91,28300.0,13.094,13.1269,13.0501,13.1269,28300.0
2008-11-05 10:50:00,23.91,23.92,23.78,23.82,29900.0,13.1269,13.1324,13.0556,13.0775,29900.0
2008-11-05 10:55:00,23.83,23.83,23.76,23.78,29700.0,13.083,13.083,13.0446,13.0556,29700.0
2008-11-05 11:00:00,23.79,23.8,23.76,23.77,40000.0,13.0611,13.0666,13.0446,13.0501,40000.0
2008-11-05 11:05:00,23.78,23.8,23.77,23.79,29600.0,13.0556,13.0666,13.0501,13.0611,29600.0
2008-11-05 11:10:00,23.79,23.9,23.76,23.87,37800.0,13.0611,13.1215,13.0446,13.105,37800.0
2008-11-05 11:15:00,23.86,23.9,23.84,23.9,18000.0,13.0995,13.1215,13.0885,13.1215,18000.0
2008-11-05 11:20:00,23.91,23.91,23.84,23.86,18800.0,13.1269,13.1269,13.0885,13.0995,18800.0
2008-11-05 11:25:00,23.85,23.87,23.8,23.82,26900.0,13.094,13.105,13.0666,13.0775,26900.0
2008-11-05 11:30:00,23.82,23.87,23.78,23.84,19300.0,13.0775,13.105,13.0556,13.0885,19300.0
2008-11-05 11:35:00,23.84,23.85,23.75,23.77,21900.0,13.0885,13.094,13.0391,13.0501,21900.0
2008-11-05 11:40:00,23.78,23.81,23.69,23.71,30800.0,13.0556,13.072,13.0062,13.0171,30800.0
2008-11-05 11:45:00,23.7,23.71,23.65,23.7,35900.0,13.0117,13.0171,12.9842,13.0117,35900.0
2008-11-05 11:50:00,23.69,23.7,23.61,23.61,25200.0,13.0062,13.0117,12.9622,12.9622,25200.0
2008-11-05 11:55:00,23.62,23.66,23.58,23.62,28900.0,12.9677,12.9897,12.9458,12.9677,28900.0
2008-11-05 12:00:00,23.64,23.7,23.63,23.65,31400.0,12.9787,13.0117,12.9732,12.9842,31400.0
2008-11-05 12:05:00,23.65,23.66,23.58,23.63,35500.0,12.9842,12.9897,12.9458,12.9732,35500.0
2008-11-05 12:10:00,23.62,23.63,23.53,23.53,30200.0,12.9677,12.9732,12.9183,12.9183,30200.0
2008-11-05 12:15:00,23.53,23.57,23.48,23.52,63000.0,12.9183,12.9403,12.8909,12.9128,63000.0
2008-11-05 12:20:00,23.52,23.56,23.48,23.48,35300.0,12.9128,12.9348,12.8909,12.8909,35300.0
2008-11-05 12:25:00,23.49,23.5,23.31,23.33,44900.0,12.8964,12.9018,12.7975,12.8085,44900.0
2008-11-05 12:30:00,23.33,23.45,23.33,23.41,32400.0,12.8085,12.8744,12.8085,12.8524,32400.0
2008-11-05 12:35:00,23.4,23.4,23.23,23.25,28300.0,12.8469,12.8469,12.7536,12.7646,28300.0
2008-11-05 12:40:00,23.26,23.33,23.23,23.31,23300.0,12.7701,12.8085,12.7536,12.7975,23300.0
2008-11-05 12:45:00,23.32,23.43,23.32,23.41,42500.0,12.803,12.8634,12.803,12.8524,42500.0
2008-11-05 12:50:00,23.4,23.44,23.37,23.44,32500.0,12.8469,12.8689,12.8305,12.8689,32500.0
2008-11-05 12:55:00,23.44,23.53,23.44,23.5,24100.0,12.8689,12.9183,12.8689,12.9018,24100.0
2008-11-05 13:00:00,23.51,23.52,23.47,23.48,14600.0,12.9073,12.9128,12.8854,12.8909,14600.0
2008-11-05 13:05:00,23.47,23.5,23.44,23.48,33700.0,12.8854,12.9018,12.8689,12.8909,33700.0
2008-11-05 13:10:00,23.48,23.5,23.45,23.45,35900.0,12.8909,12.9018,12.8744,12.8744,35900.0
2008-11-05 13:15:00,23.45,23.45,23.4,23.41,23200.0,12.8744,12.8744,12.8469,12.8524,23200.0
2008-11-05 13:20:00,23.4,23.41,23.32,23.36,90800.0,12.8469,12.8524,12.803,12.825,90800.0
2008-11-05 13:25:00,23.35,23.42,23.32,23.41,64800.0,12.8195,12.8579,12.803,12.8524,64800.0
2008-11-05 13:30:00,23.42,23.43,23.36,23.4,83900.0,12.8579,12.8634,12.825,12.8469,83900.0
2008-11-05 13:35:00,23.4,23.42,23.32,23.39,50700.0,12.8469,12.8579,12.803,12.8415,50700.0
2008-11-05 13:40:00,23.39,23.49,23.35,23.46,41200.0,12.8415,12.8964,12.8195,12.8799,41200.0
2008-11-05 13:45:00,23.45,23.46,23.35,23.41,32900.0,12.8744,12.8799,12.8195,12.8524,32900.0
2008-11-05 13:50:00,23.4,23.43,23.34,23.35,25800.0,12.8469,12.8634,12.814,12.8195,25800.0
2008-11-05 13:55:00,23.36,23.36,23.29,23.32,43600.0,12.825,12.825,12.7866,12.803,43600.0
2008-11-05 14:00:00,23.32,23.38,23.29,23.29,24500.0,12.803,12.836,12.7866,12.7866,24500.0
2008-11-05 14:05:00,23.29,23.29,23.23,23.23,42000.0,12.7866,12.7866,12.7536,12.7536,42000.0
2008-11-05 14:10:00,23.23,23.32,23.22,23.3,26800.0,12.7536,12.803,12.7481,12.792,26800.0
2008-11-05 14:15:00,23.29,23.33,23.28,23.29,32200.0,12.7866,12.8085,12.7811,12.7866,32200.0
2008-11-05 14:20:00,23.29,23.29,23.16,23.19,46100.0,12.7866,12.7866,12.7152,12.7317,46100.0
2008-11-05 14:25:00,23.18,23.25,23.17,23.23,29400.0,12.7262,12.7646,12.7207,12.7536,29400.0
2008-11-05 14:30:00,23.23,23.42,23.2,23.38,57600.0,12.7536,12.8579,12.7371,12.836,57600.0
2008-11-05 14:35:00,23.38,23.4,23.3,23.32,33500.0,12.836,12.8469,12.792,12.803,33500.0
2008-11-05 14:40:00,23.35,23.36,23.3,23.35,35700.0,12.8195,12.825,12.792,12.8195,35700.0
2008-11-05 14:45:00,23.35,23.37,23.3,23.31,23400.0,12.8195,12.8305,12.792,12.7975,23400.0
2008-11-05 14:50:00,23.31,23.33,23.25,23.31,45600.0,12.7975,12.8085,12.7646,12.7975,45600.0
2008-11-05 14:55:00,23.31,23.36,23.26,23.27,45500.0,12.7975,12.825,12.7701,12.7756,45500.0
2008-11-05 15:00:00,23.26,23.33,23.22,23.31,41400.0,12.7701,12.8085,12.7481,12.7975,41400.0
2008-11-05 15:05:00,23.31,23.39,23.26,23.27,41900.0,12.7975,12.8415,12.7701,12.7756,41900.0
2008-11-05 15:10:00,23.26,23.29,23.22,23.29,63000.0,12.7701,12.7866,12.7481,12.7866,63000.0
2008-11-05 15:15:00,23.27,23.3,23.18,23.27,56400.0,12.7756,12.792,12.7262,12.7756,56400.0
2008-11-05 15:20:00,23.27,23.27,23.1,23.15,42400.0,12.7756,12.7756,12.6822,12.7097,42400.0
2008-11-05 15:25:00,23.14,23.18,23.06,23.13,60100.0,12.7042,12.7262,12.6603,12.6987,60100.0
2008-11-05 15:30:00,23.12,23.14,22.98,23.06,97300.0,12.6932,12.7042,12.6164,12.6603,97300.0
2008-11-05 15:35:00,23.07,23.1,22.92,22.93,53400.0,12.6658,12.6822,12.5834,12.5889,53400.0
2008-11-05 15:40:00,22.93,23.04,22.9,23.04,59900.0,12.5889,12.6493,12.5724,12.6493,59900.0
2008-11-05 15:45:00,23.04,23.31,23.02,23.14,93100.0,12.6493,12.7975,12.6383,12.7042,93100.0
2008-11-05 15:50:00,23.15,23.16,22.89,22.91,137900.0,12.7097,12.7152,12.567,12.5779,137900.0
2008-11-05 15:55:00,22.91,22.91,22.74,22.77,149100.0,12.5779,12.5779,12.4846,12.5011,149100.0
2008-11-06 09:30:00,22.55,22.6,22.17,22.35,87800.0,12.3803,12.4077,12.1717,12.2705,87800.0
2008-11-06 09:35:00,22.35,22.45,22.27,22.45,70600.0,12.2705,12.3254,12.2266,12.3254,70600.0
2008-11-06 09:40:00,22.45,22.5,22.23,22.34,81200.0,12.3254,12.3528,12.2046,12.265,81200.0
2008-11-06 09:45:00,22.35,22.4,22.22,22.24,54100.0,12.2705,12.2979,12.1991,12.2101,54100.0
2008-11-06 09:50:00,22.24,22.25,21.83,21.85,113700.0,12.2101,12.2156,11.985,11.996,113700.0
2008-11-06 09:55:00,21.85,22.19,21.85,22.01,111700.0,11.996,12.1826,11.996,12.0838,111700.0
2008-11-06 10:00:00,22.0,22.05,21.88,21.93,77200.0,12.0783,12.1058,12.0124,12.0399,77200.0
2008-11-06 10:05:00,21.92,21.96,21.87,21.93,42200.0,12.0344,12.0564,12.007,12.0399,42200.0
2008-11-06 10:10:00,21.92,22.07,21.86,22.0,49700.0,12.0344,12.1168,12.0015,12.0783,49700.0
2008-11-06 10:15:00,21.98,22.14,21.97,22.12,32100.0,12.0673,12.1552,12.0619,12.1442,32100.0
2008-11-06 10:20:00,22.13,22.17,22.01,22.05,32500.0,12.1497,12.1717,12.0838,12.1058,32500.0
2008-11-06 10:25:00,22.04,22.06,21.79,21.8,33100.0,12.1003,12.1113,11.963,11.9685,33100.0
2008-11-06 10:30:00,21.8,21.8,21.63,21.64,82100.0,11.9685,11.9685,11.8752,11.8807,82100.0
2008-11-06 10:35:00,21.65,21.65,21.43,21.44,110100.0,11.8862,11.8862,11.7654,11.7709,110100.0
2008-11-06 10:40:00,21.43,21.46,21.22,21.3,91600.0,11.7654,11.7819,11.6501,11.694,91600.0
2008-11-06 10:45:00,21.3,21.34,21.24,21.27,88800.0,11.694,11.716,11.6611,11.6775,88800.0
2008-11-06 10:50:00,21.28,21.3,21.12,21.17,94400.0,11.683,11.694,11.5952,11.6226,94400.0
2008-11-06 10:55:00,21.17,21.22,21.14,21.15,114400.0,11.6226,11.6501,11.6062,11.6117,114400.0
2008-11-06 11:00:00,21.17,21.2,21.09,21.13,103100.0,11.6226,11.6391,11.5787,11.6007,103100.0
2008-11-06 11:05:00,21.13,21.2,21.02,21.02,89600.0,11.6007,11.6391,11.5403,11.5403,89600.0
2008-11-06 11:10:00,21.03,21.25,20.97,21.21,97200.0,11.5458,11.6666,11.5128,11.6446,97200.0
2008-11-06 11:15:00,21.21,21.22,21.08,21.11,53300.0,11.6446,11.6501,11.5732,11.5897,53300.0
2008-11-06 11:20:00,21.12,21.12,20.89,20.96,71700.0,11.5952,11.5952,11.4689,11.5074,71700.0
2008-11-06 11:25:00,20.96,21.05,20.95,20.98,61600.0,11.5074,11.5568,11.5019,11.5183,61600.0
2008-11-06 11:30:00,20.98,21.05,20.92,21.04,61600.0,11.5183,11.5568,11.4854,11.5513,61600.0
2008-11-06 11:35:00,21.04,21.05,20.76,20.84,111100.0,11.5513,11.5568,11.3975,11.4415,111100.0
2008-11-06 11:40:00,20.84,20.84,20.77,20.83,71700.0,11.4415,11.4415,11.403,11.436,71700.0
2008-11-06 11:45:00,20.82,20.87,20.81,20.84,47600.0,11.4305,11.4579,11.425,11.4415,47600.0
2008-11-06 11:50:00,20.83,20.84,20.69,20.73,38800.0,11.436,11.4415,11.3591,11.3811,38800.0
2008-11-06 11:55:00,20.72,20.82,20.71,20.77,40400.0,11.3756,11.4305,11.3701,11.403,40400.0
2008-11-06 12:00:00,20.77,20.79,20.64,20.79,51800.0,11.403,11.414,11.3317,11.414,51800.0
2008-11-06 12:05:00,20.79,20.88,20.77,20.78,71600.0,11.414,11.4634,11.403,11.4085,71600.0
2008-11-06 12:10:00,20.78,20.89,20.77,20.87,48600.0,11.4085,11.4689,11.403,11.4579,48600.0
2008-11-06 12:15:00,20.87,20.87,20.73,20.75,73800.0,11.4579,11.4579,11.3811,11.3921,73800.0
2008-11-06 12:20:00,20.75,20.76,20.56,20.56,88300.0,11.3921,11.3975,11.2877,11.2877,88300.0
2008-11-06 12:25:00,20.56,20.56,20.45,20.47,66300.0,11.2877,11.2877,11.2274,11.2383,66300.0
2008-11-06 12:30:00,20.46,20.47,20.36,20.44,64300.0,11.2328,11.2383,11.1779,11.2219,64300.0
2008-11-06 12:35:00,20.44,20.54,20.44,20.51,52400.0,11.2219,11.2768,11.2219,11.2603,52400.0
2008-11-06 12:40:00,20.51,20.58,20.5,20.55,76300.0,11.2603,11.2987,11.2548,11.2823,76300.0
2008-11-06 12:45:00,20.55,20.65,20.54,20.65,40000.0,11.2823,11.3372,11.2768,11.3372,40000.0
2008-11-06 12:50:00,20.65,20.69,20.61,20.62,20900.0,11.3372,11.3591,11.3152,11.3207,20900.0
2008-11-06 12:55:00,20.62,20.64,20.55,20.61,26600.0,11.3207,11.3317,11.2823,11.3152,26600.0
2008-11-06 13:00:00,20.6,20.62,20.52,20.54,24100.0,11.3097,11.3207,11.2658,11.2768,24100.0
2008-11-06 13:05:00,20.54,20.58,20.48,20.55,31500.0,11.2768,11.2987,11.2438,11.2823,31500.0
2008-11-06 13:10:00,20.52,20.56,20.46,20.52,26700.0,11.2658,11.2877,11.2328,11.2658,26700.0
2008-11-06 13:15:00,20.52,20.54,20.42,20.42,35100.0,11.2658,11.2768,11.2109,11.2109,35100.0
2008-11-06 13:20:00,20.42,20.5,20.42,20.5,42600.0,11.2109,11.2548,11.2109,11.2548,42600.0
2008-11-06 13:25:00,20.49,20.54,20.45,20.51,30400.0,11.2493,11.2768,11.2274,11.2603,30400.0
2008-11-06 13:30:00,20.52,20.52,20.4,20.44,32000.0,11.2658,11.2658,11.1999,11.2219,32000.0
2008-11-06 13:35:00,20.43,20.45,20.3,20.33,47900.0,11.2164,11.2274,11.145,11.1615,47900.0
2008-11-06 13:40:00,20.32,20.32,20.2,20.25,54100.0,11.156,11.156,11.0901,11.1176,54100.0
2008-11-06 13:45:00,20.24,20.33,20.2,20.3,53500.0,11.1121,11.1615,11.0901,11.145,53500.0
2008-11-06 13:50:00,20.32,20.43,20.3,20.43,70200.0,11.156,11.2164,11.145,11.2164,70200.0
2008-11-06 13:55:00,20.42,20.51,20.41,20.45,56700.0,11.2109,11.2603,11.2054,11.2274,56700.0
2008-11-06 14:00:00,20.44,20.58,20.43,20.53,52000.0,11.2219,11.2987,11.2164,11.2713,52000.0
2008-11-06 14:05:00,20.51,20.65,20.51,20.58,50000.0,11.2603,11.3372,11.2603,11.2987,50000.0
2008-11-06 14:10:00,20.58,20.62,20.47,20.47,22200.0,11.2987,11.3207,11.2383,11.2383,22200.0
2008-11-06 14:15:00,20.49,20.52,20.41,20.52,35000.0,11.2493,11.2658,11.2054,11.2658,35000.0
2008-11-06 14:20:00,20.51,20.56,20.46,20.56,23000.0,11.2603,11.2877,11.2328,11.2877,23000.0
2008-11-06 14:25:00,20.56,20.56,20.45,20.47,16000.0,11.2877,11.2877,11.2274,11.2383,16000.0
2008-11-06 14:30:00,20.47,20.55,20.46,20.55,22100.0,11.2383,11.2823,11.2328,11.2823,22100.0
2008-11-06 14:35:00,20.55,20.75,20.52,20.73,50800.0,11.2823,11.3921,11.2658,11.3811,50800.0
2008-11-06 14:40:00,20.73,20.83,20.71,20.83,54300.0,11.3811,11.436,11.3701,11.436,54300.0
2008-11-06 14:45:00,20.82,20.82,20.69,20.73,43400.0,11.4305,11.4305,11.3591,11.3811,43400.0
2008-11-06 14:50:00,20.73,20.78,20.68,20.68,37500.0,11.3811,11.4085,11.3536,11.3536,37500.0
2008-11-06 14:55:00,20.68,20.69,20.58,20.65,48000.0,11.3536,11.3591,11.2987,11.3372,48000.0
2008-11-06 15:00:00,20.65,20.68,20.56,20.57,50500.0,11.3372,11.3536,11.2877,11.2932,50500.0
2008-11-06 15:05:00,20.57,20.58,20.44,20.45,38100.0,11.2932,11.2987,11.2219,11.2274,38100.0
2008-11-06 15:10:00,20.46,20.49,20.39,20.39,46500.0,11.2328,11.2493,11.1944,11.1944,46500.0
2008-11-06 15:15:00,20.39,20.52,20.36,20.49,38700.0,11.1944,11.2658,11.1779,11.2493,38700.0
2008-11-06 15:20:00,20.5,20.54,20.43,20.47,46600.0,11.2548,11.2768,11.2164,11.2383,46600.0
2008-11-06 15:25:00,20.46,20.46,20.29,20.37,64600.0,11.2328,11.2328,11.1395,11.1834,64600.0
2008-11-06 15:30:00,20.36,20.44,20.32,20.35,52800.0,11.1779,11.2219,11.156,11.1725,52800.0
2008-11-06 15:35:00,20.34,20.39,20.19,20.21,82600.0,11.167,11.1944,11.0846,11.0956,82600.0
2008-11-06 15:40:00,20.21,20.37,20.21,20.28,98600.0,11.0956,11.1834,11.0956,11.134,98600.0
2008-11-06 15:45:00,20.28,20.4,20.22,20.23,112100.0,11.134,11.1999,11.1011,11.1066,112100.0
2008-11-06 15:50:00,20.23,20.24,20.13,20.13,168700.0,11.1066,11.1121,11.0517,11.0517,168700.0
2008-11-06 15:55:00,20.13,20.24,20.12,20.2,176500.0,11.0517,11.1121,11.0462,11.0901,176500.0
2008-11-07 09:30:00,20.1,20.38,20.09,20.31,78300.0,11.0352,11.1889,11.0297,11.1505,78300.0
2008-11-07 09:35:00,20.31,20.32,19.97,20.01,84500.0,11.1505,11.156,10.9638,10.9858,84500.0
2008-11-07 09:40:00,20.03,20.11,19.83,19.88,106300.0,10.9968,11.0407,10.887,10.9144,106300.0
2008-11-07 09:45:00,19.88,20.09,19.88,20.09,66200.0,10.9144,11.0297,10.9144,11.0297,66200.0
2008-11-07 09:50:00,20.09,20.09,19.95,20.0,66900.0,11.0297,11.0297,10.9528,10.9803,66900.0
2008-11-07 09:55:00,20.01,20.2,20.0,20.12,50800.0,10.9858,11.0901,10.9803,11.0462,50800.0
2008-11-07 10:00:00,20.12,20.37,20.06,20.36,86200.0,11.0462,11.1834,11.0132,11.1779,86200.0
2008-11-07 10:05:00,20.37,20.41,20.29,20.35,80300.0,11.1834,11.2054,11.1395,11.1725,80300.0
2008-11-07 10:10:00,20.36,20.36,20.2,20.33,74400.0,11.1779,11.1779,11.0901,11.1615,74400.0
2008-11-07 10:15:00,20.34,20.41,20.29,20.32,46900.0,11.167,11.2054,11.1395,11.156,46900.0
2008-11-07 10:20:00,20.33,20.46,20.33,20.38,58700.0,11.1615,11.2328,11.1615,11.1889,58700.0
2008-11-07 10:25:00,20.37,20.45,20.36,20.36,44300.0,11.1834,11.2274,11.1779,11.1779,44300.0
2008-11-07 10:30:00,20.37,20.41,20.32,20.35,37400.0,11.1834,11.2054,11.156,11.1725,37400.0
2008-11-07 10:35:00,20.35,20.55,20.35,20.51,70400.0,11.1725,11.2823,11.1725,11.2603,70400.0
2008-11-07 10:40:00,20.52,20.53,20.46,20.5,29100.0,11.2658,11.2713,11.2328,11.2548,29100.0
2008-11-07 10:45:00,20.5,20.6,20.46,20.47,76500.0,11.2548,11.3097,11.2328,11.2383,76500.0
2008-11-07 10:50:00,20.45,20.48,20.41,20.44,32200.0,11.2274,11.2438,11.2054,11.2219,32200.0
2008-11-07 10:55:00,20.45,20.46,20.32,20.34,21400.0,11.2274,11.2328,11.156,11.167,21400.0
2008-11-07 11:00:00,20.36,20.36,20.19,20.19,97700.0,11.1779,11.1779,11.0846,11.0846,97700.0
2008-11-07 11:05:00,20.19,20.24,20.1,20.1,31300.0,11.0846,11.1121,11.0352,11.0352,31300.0
2008-11-07 11:10:00,20.11,20.23,20.1,20.22,25600.0,11.0407,11.1066,11.0352,11.1011,25600.0
2008-11-07 11:15:00,20.23,20.28,20.2,20.25,35700.0,11.1066,11.134,11.0901,11.1176,35700.0
2008-11-07 11:20:00,20.26,20.28,20.16,20.21,35900.0,11.123,11.134,11.0681,11.0956,35900.0
2008-11-07 11:25:00,20.22,20.22,20.1,20.15,83300.0,11.1011,11.1011,11.0352,11.0626,83300.0
2008-11-07 11:30:00,20.14,20.22,20.11,20.22,60800.0,11.0572,11.1011,11.0407,11.1011,60800.0
2008-11-07 11:35:00,20.23,20.34,20.22,20.29,74100.0,11.1066,11.167,11.1011,11.1395,74100.0
2008-11-07 11:40:00,20.3,20.4,20.27,20.38,58600.0,11.145,11.1999,11.1285,11.1889,58600.0
2008-11-07 11:45:00,20.38,20.41,20.35,20.37,39200.0,11.1889,11.2054,11.1725,11.1834,39200.0
2008-11-07 11:50:00,20.37,20.37,20.22,20.32,76200.0,11.1834,11.1834,11.1011,11.156,76200.0
2008-11-07 11:55:00,20.31,20.36,20.29,20.33,28700.0,11.1505,11.1779,11.1395,11.1615,28700.0
2008-11-07 12:00:00,20.34,20.41,20.3,20.41,62800.0,11.167,11.2054,11.145,11.2054,62800.0
2008-11-07 12:05:00,20.41,20.42,20.27,20.31,67800.0,11.2054,11.2109,11.1285,11.1505,67800.0
2008-11-07 12:10:00,20.33,20.37,20.32,20.32,25400.0,11.1615,11.1834,11.156,11.156,25400.0
2008-11-07 12:15:00,20.33,20.34,20.3,20.33,35700.0,11.1615,11.167,11.145,11.1615,35700.0
2008-11-07 12:20:00,20.34,20.39,20.32,20.37,29600.0,11.167,11.1944,11.156,11.1834,29600.0
2008-11-07 12:25:00,20.37,20.43,20.31,20.31,41100.0,11.1834,11.2164,11.1505,11.1505,41100.0
2008-11-07 12:30:00,20.31,20.31,20.22,20.22,75100.0,11.1505,11.1505,11.1011,11.1011,75100.0
2008-11-07 12:35:00,20.21,20.25,20.19,20.22,45800.0,11.0956,11.1176,11.0846,11.1011,45800.0
2008-11-07 12:40:00,20.22,20.29,20.21,20.25,76100.0,11.1011,11.1395,11.0956,11.1176,76100.0
2008-11-07 12:45:00,20.25,20.3,20.24,20.24,29700.0,11.1176,11.145,11.1121,11.1121,29700.0
2008-11-07 12:50:00,20.25,20.3,20.24,20.28,30500.0,11.1176,11.145,11.1121,11.134,30500.0
2008-11-07 12:55:00,20.29,20.39,20.29,20.38,41800.0,11.1395,11.1944,11.1395,11.1889,41800.0
2008-11-07 13:00:00,20.38,20.39,20.35,20.36,25600.0,11.1889,11.1944,11.1725,11.1779,25600.0
2008-11-07 13:05:00,20.36,20.36,20.3,20.3,25400.0,11.1779,11.1779,11.145,11.145,25400.0
2008-11-07 13:10:00,20.3,20.32,20.25,20.31,42600.0,11.145,11.156,11.1176,11.1505,42600.0
2008-11-07 13:15:00,20.31,20.31,20.27,20.28,18400.0,11.1505,11.1505,11.1285,11.134,18400.0
2008-11-07 13:20:00,20.28,20.29,20.25,20.25,18400.0,11.134,11.1395,11.1176,11.1176,18400.0
2008-11-07 13:25:00,20.26,20.31,20.25,20.31,22700.0,11.123,11.1505,11.1176,11.1505,22700.0
2008-11-07 13:30:00,20.31,20.35,20.31,20.34,21900.0,11.1505,11.1725,11.1505,11.167,21900.0
2008-11-07 13:35:00,20.34,20.35,20.29,20.3,29500.0,11.167,11.1725,11.1395,11.145,29500.0
2008-11-07 13:40:00,20.31,20.32,20.28,20.29,33000.0,11.1505,11.156,11.134,11.1395,33000.0
2008-11-07 13:45:00,20.29,20.31,20.29,20.31,11200.0,11.1395,11.1505,11.1395,11.1505,11200.0
2008-11-07 13:50:00,20.32,20.35,20.31,20.31,20300.0,11.156,11.1725,11.1505,11.1505,20300.0
2008-11-07 13:55:00,20.31,20.37,20.31,20.36,35300.0,11.1505,11.1834,11.1505,11.1779,35300.0
2008-11-07 14:00:00,20.36,20.36,20.32,20.34,48900.0,11.1779,11.1779,11.156,11.167,48900.0
2008-11-07 14:05:00,20.35,20.35,20.33,20.33,14900.0,11.1725,11.1725,11.1615,11.1615,14900.0
2008-11-07 14:10:00,20.34,20.36,20.34,20.36,34100.0,11.167,11.1779,11.167,11.1779,34100.0
2008-11-07 14:15:00,20.36,20.36,20.35,20.35,41800.0,11.1779,11.1779,11.1725,11.1725,41800.0
2008-11-07 14:20:00,20.36,20.36,20.26,20.26,41100.0,11.1779,11.1779,11.123,11.123,41100.0
2008-11-07 14:25:00,20.27,20.28,20.24,20.25,26300.0,11.1285,11.134,11.1121,11.1176,26300.0
2008-11-07 14:30:00,20.26,20.3,20.25,20.28,20000.0,11.123,11.145,11.1176,11.134,20000.0
2008-11-07 14:35:00,20.28,20.35,20.27,20.35,25900.0,11.134,11.1725,11.1285,11.1725,25900.0
2008-11-07 14:40:00,20.34,20.39,20.33,20.34,42500.0,11.167,11.1944,11.1615,11.167,42500.0
2008-11-07 14:45:00,20.34,20.41,20.33,20.38,23000.0,11.167,11.2054,11.1615,11.1889,23000.0
2008-11-07 14:50:00,20.38,20.41,20.25,20.25,25300.0,11.1889,11.2054,11.1176,11.1176,25300.0
2008-11-07 14:55:00,20.24,20.24,20.06,20.06,71900.0,11.1121,11.1121,11.0132,11.0132,71900.0
2008-11-07 15:00:00,20.06,20.13,20.01,20.01,62100.0,11.0132,11.0517,10.9858,10.9858,62100.0
2008-11-07 15:05:00,20.01,20.12,19.91,20.09,69500.0,10.9858,11.0462,10.9309,11.0297,69500.0
2008-11-07 15:10:00,20.1,20.15,20.05,20.09,55800.0,11.0352,11.0626,11.0077,11.0297,55800.0
2008-11-07 15:15:00,20.08,20.16,20.02,20.03,77800.0,11.0242,11.0681,10.9913,10.9968,77800.0
2008-11-07 15:20:00,20.02,20.04,19.88,19.95,66200.0,10.9913,11.0023,10.9144,10.9528,66200.0
2008-11-07 15:25:00,19.95,20.01,19.93,19.93,40300.0,10.9528,10.9858,10.9419,10.9419,40300.0
2008-11-07 15:30:00,19.94,20.06,19.89,20.02,44200.0,10.9474,11.0132,10.9199,10.9913,44200.0
2008-11-07 15:35:00,20.02,20.04,19.95,19.97,85800.0,10.9913,11.0023,10.9528,10.9638,85800.0
2008-11-07 15:40:00,19.97,20.1,19.97,20.08,113300.0,10.9638,11.0352,10.9638,11.0242,113300.0
2008-11-07 15:45:00,20.07,20.16,20.04,20.07,79400.0,11.0187,11.0681,11.0023,11.0187,79400.0
2008-11-07 15:50:00,20.08,20.16,20.05,20.15,132200.0,11.0242,11.0681,11.0077,11.0626,132200.0
2008-11-07 15:55:00,20.14,20.32,20.13,20.31,189100.0,11.0572,11.156,11.0517,11.1505,189100.0
2008-11-10 09:30:00,20.57,20.76,20.4,20.44,61100.0,11.2932,11.3975,11.1999,11.2219,61100.0
2008-11-10 09:35:00,20.41,20.48,20.2,20.2,49200.0,11.2054,11.2438,11.0901,11.0901,49200.0
2008-11-10 09:40:00,20.18,20.41,20.1,20.36,135500.0,11.0791,11.2054,11.0352,11.1779,135500.0
2008-11-10 09:45:00,20.36,20.51,20.33,20.37,119900.0,11.1779,11.2603,11.1615,11.1834,119900.0
2008-11-10 09:50:00,20.37,20.37,20.17,20.28,61100.0,11.1834,11.1834,11.0736,11.134,61100.0
2008-11-10 09:55:00,20.27,20.28,20.17,20.19,48400.0,11.1285,11.134,11.0736,11.0846,48400.0
2008-11-10 10:00:00,20.21,20.24,20.11,20.18,45600.0,11.0956,11.1121,11.0407,11.0791,45600.0
2008-11-10 10:05:00,20.16,20.17,20.02,20.1,41700.0,11.0681,11.0736,10.9913,11.0352,41700.0
2008-11-10 10:10:00,20.1,20.12,20.08,20.1,60200.0,11.0352,11.0462,11.0242,11.0352,60200.0
2008-11-10 10:15:00,20.1,20.11,20.02,20.05,57500.0,11.0352,11.0407,10.9913,11.0077,57500.0
2008-11-10 10:20:00,20.04,20.11,20.04,20.08,60700.0,11.0023,11.0407,11.0023,11.0242,60700.0
2008-11-10 10:25:00,20.08,20.14,20.03,20.11,89600.0,11.0242,11.0572,10.9968,11.0407,89600.0
2008-11-10 10:30:00,20.1,20.18,20.1,20.13,42600.0,11.0352,11.0791,11.0352,11.0517,42600.0
2008-11-10 10:35:00,20.13,20.16,20.1,20.13,37200.0,11.0517,11.0681,11.0352,11.0517,37200.0
2008-11-10 10:40:00,20.13,20.17,20.11,20.16,20400.0,11.0517,11.0736,11.0407,11.0681,20400.0
2008-11-10 10:45:00,20.17,20.2,20.07,20.07,34600.0,11.0736,11.0901,11.0187,11.0187,34600.0
2008-11-10 10:50:00,20.08,20.09,20.07,20.07,24300.0,11.0242,11.0297,11.0187,11.0187,24300.0
2008-11-10 10:55:00,20.07,20.07,19.91,19.97,112300.0,11.0187,11.0187,10.9309,10.9638,112300.0
2008-11-10 11:00:00,19.98,20.05,19.93,20.05,54100.0,10.9693,11.0077,10.9419,11.0077,54100.0
2008-11-10 11:05:00,20.05,20.1,20.0,20.1,68800.0,11.0077,11.0352,10.9803,11.0352,68800.0
2008-11-10 11:10:00,20.1,20.11,19.99,20.03,42100.0,11.0352,11.0407,10.9748,10.9968,42100.0
2008-11-10 11:15:00,20.03,20.05,19.99,19.99,31100.0,10.9968,11.0077,10.9748,10.9748,31100.0
2008-11-10 11:20:00,20.0,20.06,19.99,20.03,32300.0,10.9803,11.0132,10.9748,10.9968,32300.0
2008-11-10 11:25:00,20.02,20.07,20.02,20.04,34500.0,10.9913,11.0187,10.9913,11.0023,34500.0
2008-11-10 11:30:00,20.04,20.05,19.99,20.0,36400.0,11.0023,11.0077,10.9748,10.9803,36400.0
2008-11-10 11:35:00,20.01,20.01,19.97,20.0,27300.0,10.9858,10.9858,10.9638,10.9803,27300.0
2008-11-10 11:40:00,20.0,20.01,19.94,19.94,25300.0,10.9803,10.9858,10.9474,10.9474,25300.0
2008-11-10 11:45:00,19.94,19.94,19.79,19.83,72300.0,10.9474,10.9474,10.865,10.887,72300.0
2008-11-10 11:50:00,19.83,19.86,19.75,19.77,81900.0,10.887,10.9034,10.843,10.854,81900.0
2008-11-10 11:55:00,19.76,19.78,19.7,19.76,201900.0,10.8485,10.8595,10.8156,10.8485,201900.0
2008-11-10 12:00:00,19.75,19.81,19.7,19.75,50900.0,10.843,10.876,10.8156,10.843,50900.0
2008-11-10 12:05:00,19.75,19.84,19.75,19.83,23600.0,10.843,10.8925,10.843,10.887,23600.0
2008-11-10 12:10:00,19.83,19.96,19.83,19.92,60100.0,10.887,10.9583,10.887,10.9364,60100.0
2008-11-10 12:15:00,19.92,19.96,19.91,19.95,40400.0,10.9364,10.9583,10.9309,10.9528,40400.0
2008-11-10 12:20:00,19.95,19.97,19.8,19.82,42300.0,10.9528,10.9638,10.8705,10.8815,42300.0
2008-11-10 12:25:00,19.81,19.84,19.77,19.77,20400.0,10.876,10.8925,10.854,10.854,20400.0
2008-11-10 12:30:00,19.76,19.8,19.75,19.8,28400.0,10.8485,10.8705,10.843,10.8705,28400.0
2008-11-10 12:35:00,19.78,19.81,19.69,19.71,42600.0,10.8595,10.876,10.8101,10.8211,42600.0
2008-11-10 12:40:00,19.72,19.77,19.7,19.75,38000.0,10.8266,10.854,10.8156,10.843,38000.0
2008-11-10 12:45:00,19.75,19.75,19.68,19.69,58700.0,10.843,10.843,10.8046,10.8101,58700.0
2008-11-10 12:50:00,19.69,19.7,19.47,19.47,63200.0,10.8101,10.8156,10.6893,10.6893,63200.0
2008-11-10 12:55:00,19.49,19.57,19.49,19.56,25100.0,10.7003,10.7442,10.7003,10.7387,25100.0
2008-11-10 13:00:00,19.56,19.56,19.49,19.49,16900.0,10.7387,10.7387,10.7003,10.7003,16900.0
2008-11-10 13:05:00,19.5,19.61,19.49,19.6,23100.0,10.7058,10.7662,10.7003,10.7607,23100.0
2008-11-10 13:10:00,19.62,19.66,19.61,19.66,16100.0,10.7717,10.7936,10.7662,10.7936,16100.0
2008-11-10 13:15:00,19.66,19.66,19.63,19.65,16300.0,10.7936,10.7936,10.7772,10.7881,16300.0
2008-11-10 13:20:00,19.64,19.65,19.58,19.58,45100.0,10.7827,10.7881,10.7497,10.7497,45100.0
2008-11-10 13:25:00,19.57,19.66,19.57,19.66,19100.0,10.7442,10.7936,10.7442,10.7936,19100.0
2008-11-10 13:30:00,19.65,19.68,19.61,19.61,11900.0,10.7881,10.8046,10.7662,10.7662,11900.0
2008-11-10 13:35:00,19.61,19.67,19.59,19.66,18800.0,10.7662,10.7991,10.7552,10.7936,18800.0
2008-11-10 13:40:00,19.66,19.66,19.58,19.58,18300.0,10.7936,10.7936,10.7497,10.7497,18300.0
2008-11-10 13:45:00,19.58,19.58,19.49,19.52,28500.0,10.7497,10.7497,10.7003,10.7168,28500.0
2008-11-10 13:50:00,19.52,19.65,19.52,19.65,22300.0,10.7168,10.7881,10.7168,10.7881,22300.0
2008-11-10 13:55:00,19.65,19.8,19.65,19.78,27200.0,10.7881,10.8705,10.7881,10.8595,27200.0
2008-11-10 14:00:00,19.77,19.77,19.73,19.75,9000.0,10.854,10.854,10.8321,10.843,9000.0
2008-11-10 14:05:00,19.74,19.82,19.73,19.81,13900.0,10.8376,10.8815,10.8321,10.876,13900.0
2008-11-10 14:10:00,19.81,19.81,19.71,19.71,18400.0,10.876,10.876,10.8211,10.8211,18400.0
2008-11-10 14:15:00,19.71,19.74,19.63,19.66,36800.0,10.8211,10.8376,10.7772,10.7936,36800.0
2008-11-10 14:20:00,19.66,19.68,19.59,19.6,26100.0,10.7936,10.8046,10.7552,10.7607,26100.0
2008-11-10 14:25:00,19.6,19.62,19.57,19.57,33900.0,10.7607,10.7717,10.7442,10.7442,33900.0
2008-11-10 14:30:00,19.58,19.59,19.5,19.5,40000.0,10.7497,10.7552,10.7058,10.7058,40000.0
2008-11-10 14:35:00,19.52,19.52,19.4,19.42,72000.0,10.7168,10.7168,10.6509,10.6619,72000.0
2008-11-10 14:40:00,19.43,19.54,19.42,19.54,43100.0,10.6674,10.7278,10.6619,10.7278,43100.0
2008-11-10 14:45:00,19.53,19.55,19.38,19.38,86700.0,10.7223,10.7332,10.6399,10.6399,86700.0
2008-11-10 14:50:00,19.38,19.49,19.37,19.49,49200.0,10.6399,10.7003,10.6344,10.7003,49200.0
2008-11-10 14:55:00,19.49,19.53,19.43,19.45,26700.0,10.7003,10.7223,10.6674,10.6783,26700.0
2008-11-10 15:00:00,19.44,19.44,19.3,19.39,64800.0,10.6728,10.6728,10.596,10.6454,64800.0
2008-11-10 15:05:00,19.39,19.45,19.34,19.36,49900.0,10.6454,10.6783,10.6179,10.6289,49900.0
2008-11-10 15:10:00,19.35,19.48,19.33,19.48,71000.0,10.6234,10.6948,10.6125,10.6948,71000.0
2008-11-10 15:15:00,19.48,19.53,19.32,19.35,49200.0,10.6948,10.7223,10.607,10.6234,49200.0
2008-11-10 15:20:00,19.35,19.36,19.29,19.32,57800.0,10.6234,10.6289,10.5905,10.607,57800.0
2008-11-10 15:25:00,19.33,19.36,19.27,19.28,42600.0,10.6125,10.6289,10.5795,10.585,42600.0
2008-11-10 15:30:00,19.27,19.41,19.27,19.33,72400.0,10.5795,10.6564,10.5795,10.6125,72400.0
2008-11-10 15:35:00,19.34,19.37,19.22,19.23,92500.0,10.6179,10.6344,10.5521,10.5576,92500.0
2008-11-10 15:40:00,19.24,19.37,19.23,19.35,82300.0,10.563,10.6344,10.5576,10.6234,82300.0
2008-11-10 15:45:00,19.35,19.36,19.25,19.3,98800.0,10.6234,10.6289,10.5685,10.596,98800.0
2008-11-10 15:50:00,19.31,19.5,19.31,19.38,176900.0,10.6015,10.7058,10.6015,10.6399,176900.0
2008-11-10 15:55:00,19.38,19.42,19.29,19.32,342900.0,10.6399,10.6619,10.5905,10.607,342900.0
2008-11-11 09:30:00,19.21,19.37,19.19,19.24,47400.0,10.5466,10.6344,10.5356,10.563,47400.0
2008-11-11 09:35:00,19.24,19.26,19.05,19.26,69400.0,10.563,10.574,10.4587,10.574,69400.0
2008-11-11 09:40:00,19.24,19.26,18.85,19.05,61800.0,10.563,10.574,10.3489,10.4587,61800.0
2008-11-11 09:45:00,19.05,19.18,19.03,19.09,40300.0,10.4587,10.5301,10.4478,10.4807,40300.0
2008-11-11 09:50:00,19.1,19.19,19.05,19.18,49500.0,10.4862,10.5356,10.4587,10.5301,49500.0
2008-11-11 09:55:00,19.18,19.2,19.03,19.11,28000.0,10.5301,10.5411,10.4478,10.4917,28000.0
2008-11-11 10:00:00,19.11,19.17,19.06,19.17,39300.0,10.4917,10.5246,10.4642,10.5246,39300.0
2008-11-11 10:05:00,19.18,19.19,19.06,19.09,42400.0,10.5301,10.5356,10.4642,10.4807,42400.0
2008-11-11 10:10:00,19.09,19.1,19.05,19.07,46600.0,10.4807,10.4862,10.4587,10.4697,46600.0
2008-11-11 10:15:00,19.07,19.07,18.9,18.97,45800.0,10.4697,10.4697,10.3764,10.4148,45800.0
2008-11-11 10:20:00,18.98,19.03,18.96,19.03,15200.0,10.4203,10.4478,10.4093,10.4478,15200.0
2008-11-11 10:25:00,19.04,19.12,19.03,19.04,41200.0,10.4532,10.4972,10.4478,10.4532,41200.0
2008-11-11 10:30:00,19.03,19.13,19.01,19.13,25700.0,10.4478,10.5027,10.4368,10.5027,25700.0
2008-11-11 10:35:00,19.13,19.15,19.07,19.08,30500.0,10.5027,10.5136,10.4697,10.4752,30500.0
2008-11-11 10:40:00,19.08,19.09,19.05,19.07,31000.0,10.4752,10.4807,10.4587,10.4697,31000.0
2008-11-11 10:45:00,19.06,19.07,19.04,19.05,48800.0,10.4642,10.4697,10.4532,10.4587,48800.0
2008-11-11 10:50:00,19.06,19.14,19.05,19.1,34500.0,10.4642,10.5081,10.4587,10.4862,34500.0
2008-11-11 10:55:00,19.1,19.11,19.04,19.06,34400.0,10.4862,10.4917,10.4532,10.4642,34400.0
2008-11-11 11:00:00,19.07,19.07,19.03,19.05,55800.0,10.4697,10.4697,10.4478,10.4587,55800.0
2008-11-11 11:05:00,19.05,19.08,18.98,18.99,40500.0,10.4587,10.4752,10.4203,10.4258,40500.0
2008-11-11 11:10:00,18.98,19.01,18.96,18.96,24100.0,10.4203,10.4368,10.4093,10.4093,24100.0
2008-11-11 11:15:00,18.96,18.97,18.85,18.85,28700.0,10.4093,10.4148,10.3489,10.3489,28700.0
2008-11-11 11:20:00,18.86,18.94,18.86,18.92,26300.0,10.3544,10.3983,10.3544,10.3874,26300.0
2008-11-11 11:25:00,18.91,18.92,18.83,18.83,26700.0,10.3819,10.3874,10.338,10.338,26700.0
2008-11-11 11:30:00,18.83,18.84,18.79,18.79,25900.0,10.338,10.3434,10.316,10.316,25900.0
2008-11-11 11:35:00,18.78,18.87,18.78,18.86,23600.0,10.3105,10.3599,10.3105,10.3544,23600.0
2008-11-11 11:40:00,18.86,18.9,18.84,18.88,15400.0,10.3544,10.3764,10.3434,10.3654,15400.0
2008-11-11 11:45:00,18.88,18.95,18.88,18.93,15700.0,10.3654,10.4038,10.3654,10.3929,15700.0
2008-11-11 11:50:00,18.93,19.01,18.93,19.0,44000.0,10.3929,10.4368,10.3929,10.4313,44000.0
2008-11-11 11:55:00,19.01,19.02,18.99,19.0,12600.0,10.4368,10.4423,10.4258,10.4313,12600.0
2008-11-11 12:00:00,18.99,19.02,18.98,19.02,15600.0,10.4258,10.4423,10.4203,10.4423,15600.0
2008-11-11 12:05:00,19.02,19.02,18.99,19.0,18000.0,10.4423,10.4423,10.4258,10.4313,18000.0
2008-11-11 12:10:00,18.99,19.04,18.98,19.02,36100.0,10.4258,10.4532,10.4203,10.4423,36100.0
2008-11-11 12:15:00,19.02,19.04,19.01,19.02,35000.0,10.4423,10.4532,10.4368,10.4423,35000.0
2008-11-11 12:20:00,19.03,19.05,19.02,19.03,30200.0,10.4478,10.4587,10.4423,10.4478,30200.0
2008-11-11 12:25:00,19.03,19.05,18.92,18.93,59300.0,10.4478,10.4587,10.3874,10.3929,59300.0
2008-11-11 12:30:00,18.93,19.03,18.93,19.03,71800.0,10.3929,10.4478,10.3929,10.4478,71800.0
2008-11-11 12:35:00,19.01,19.03,19.01,19.03,13100.0,10.4368,10.4478,10.4368,10.4478,13100.0
2008-11-11 12:40:00,19.03,19.1,19.02,19.09,31200.0,10.4478,10.4862,10.4423,10.4807,31200.0
2008-11-11 12:45:00,19.09,19.1,19.05,19.05,10100.0,10.4807,10.4862,10.4587,10.4587,10100.0
2008-11-11 12:50:00,19.04,19.09,19.03,19.08,20600.0,10.4532,10.4807,10.4478,10.4752,20600.0
2008-11-11 12:55:00,19.08,19.12,19.08,19.11,37200.0,10.4752,10.4972,10.4752,10.4917,37200.0
2008-11-11 13:00:00,19.11,19.12,19.07,19.12,36700.0,10.4917,10.4972,10.4697,10.4972,36700.0
2008-11-11 13:05:00,19.11,19.15,19.1,19.13,8900.0,10.4917,10.5136,10.4862,10.5027,8900.0
2008-11-11 13:10:00,19.13,19.16,19.13,19.16,17700.0,10.5027,10.5191,10.5027,10.5191,17700.0
2008-11-11 13:15:00,19.15,19.16,19.15,19.15,14400.0,10.5136,10.5191,10.5136,10.5136,14400.0
2008-11-11 13:20:00,19.16,19.16,19.07,19.07,29400.0,10.5191,10.5191,10.4697,10.4697,29400.0
2008-11-11 13:25:00,19.07,19.08,19.05,19.08,10700.0,10.4697,10.4752,10.4587,10.4752,10700.0
2008-11-11 13:30:00,19.08,19.09,19.03,19.03,13000.0,10.4752,10.4807,10.4478,10.4478,13000.0
2008-11-11 13:35:00,19.03,19.03,18.97,18.98,18100.0,10.4478,10.4478,10.4148,10.4203,18100.0
2008-11-11 13:40:00,18.97,18.98,18.94,18.94,23600.0,10.4148,10.4203,10.3983,10.3983,23600.0
2008-11-11 13:45:00,18.95,18.98,18.94,18.96,78700.0,10.4038,10.4203,10.3983,10.4093,78700.0
2008-11-11 13:50:00,18.96,19.01,18.94,19.01,67700.0,10.4093,10.4368,10.3983,10.4368,67700.0
2008-11-11 13:55:00,19.01,19.16,19.01,19.15,49900.0,10.4368,10.5191,10.4368,10.5136,49900.0
2008-11-11 14:00:00,19.15,19.23,19.13,19.14,75000.0,10.5136,10.5576,10.5027,10.5081,75000.0
2008-11-11 14:05:00,19.13,19.21,19.11,19.14,55300.0,10.5027,10.5466,10.4917,10.5081,55300.0
2008-11-11 14:10:00,19.15,19.16,19.08,19.09,28700.0,10.5136,10.5191,10.4752,10.4807,28700.0
2008-11-11 14:15:00,19.08,19.22,19.04,19.22,77800.0,10.4752,10.5521,10.4532,10.5521,77800.0
2008-11-11 14:20:00,19.22,19.3,19.22,19.25,60600.0,10.5521,10.596,10.5521,10.5685,60600.0
2008-11-11 14:25:00,19.26,19.42,19.26,19.42,72200.0,10.574,10.6619,10.574,10.6619,72200.0
2008-11-11 14:30:00,19.42,19.51,19.37,19.51,50600.0,10.6619,10.7113,10.6344,10.7113,50600.0
2008-11-11 14:35:00,19.5,19.57,19.4,19.4,62600.0,10.7058,10.7442,10.6509,10.6509,62600.0
2008-11-11 14:40:00,19.4,19.42,19.29,19.3,34100.0,10.6509,10.6619,10.5905,10.596,34100.0
2008-11-11 14:45:00,19.31,19.35,19.23,19.28,49800.0,10.6015,10.6234,10.5576,10.585,49800.0
2008-11-11 14:50:00,19.28,19.28,19.06,19.1,70900.0,10.585,10.585,10.4642,10.4862,70900.0
2008-11-11 14:55:00,19.11,19.22,19.09,19.09,69300.0,10.4917,10.5521,10.4807,10.4807,69300.0
2008-11-11 15:00:00,19.1,19.14,19.07,19.12,56300.0,10.4862,10.5081,10.4697,10.4972,56300.0
2008-11-11 15:05:00,19.12,19.25,19.09,19.11,60100.0,10.4972,10.5685,10.4807,10.4917,60100.0
2008-11-11 15:10:00,19.11,19.17,19.1,19.16,43400.0,10.4917,10.5246,10.4862,10.5191,43400.0
2008-11-11 15:15:00,19.16,19.23,19.11,19.22,47700.0,10.5191,10.5576,10.4917,10.5521,47700.0
2008-11-11 15:20:00,19.23,19.29,19.2,19.2,43700.0,10.5576,10.5905,10.5411,10.5411,43700.0
2008-11-11 15:25:00,19.21,19.21,19.09,19.16,44200.0,10.5466,10.5466,10.4807,10.5191,44200.0
2008-11-11 15:30:00,19.15,19.15,18.98,18.98,46700.0,10.5136,10.5136,10.4203,10.4203,46700.0
2008-11-11 15:35:00,18.98,19.01,18.85,18.88,76600.0,10.4203,10.4368,10.3489,10.3654,76600.0
2008-11-11 15:40:00,18.86,19.03,18.86,18.98,78600.0,10.3544,10.4478,10.3544,10.4203,78600.0
2008-11-11 15:45:00,18.98,19.1,18.95,19.1,78500.0,10.4203,10.4862,10.4038,10.4862,78500.0
2008-11-11 15:50:00,19.1,19.11,19.0,19.03,75500.0,10.4862,10.4917,10.4313,10.4478,75500.0
2008-11-11 15:55:00,19.03,19.12,19.02,19.08,102000.0,10.4478,10.4972,10.4423,10.4752,102000.0
2008-11-12 09:30:00,18.76,18.97,18.76,18.94,22500.0,10.2995,10.4148,10.2995,10.3983,22500.0
2008-11-12 09:35:00,18.93,18.96,18.89,18.92,30900.0,10.3929,10.4093,10.3709,10.3874,30900.0
2008-11-12 09:40:00,18.9,18.93,18.71,18.85,59600.0,10.3764,10.3929,10.2721,10.3489,59600.0
2008-11-12 09:45:00,18.85,18.88,18.75,18.8,85700.0,10.3489,10.3654,10.294,10.3215,85700.0
2008-11-12 09:50:00,18.81,19.07,18.81,18.99,53500.0,10.327,10.4697,10.327,10.4258,53500.0
2008-11-12 09:55:00,18.98,19.02,18.81,18.81,60300.0,10.4203,10.4423,10.327,10.327,60300.0
2008-11-12 10:00:00,18.82,18.88,18.8,18.8,60300.0,10.3325,10.3654,10.3215,10.3215,60300.0
2008-11-12 10:05:00,18.81,18.83,18.77,18.83,38400.0,10.327,10.338,10.305,10.338,38400.0
2008-11-12 10:10:00,18.8,18.9,18.78,18.87,36200.0,10.3215,10.3764,10.3105,10.3599,36200.0
2008-11-12 10:15:00,18.86,18.93,18.76,18.79,92900.0,10.3544,10.3929,10.2995,10.316,92900.0
2008-11-12 10:20:00,18.8,18.82,18.63,18.68,48800.0,10.3215,10.3325,10.2281,10.2556,48800.0
2008-11-12 10:25:00,18.68,18.74,18.55,18.56,67400.0,10.2556,10.2885,10.1842,10.1897,67400.0
2008-11-12 10:30:00,18.55,18.58,18.44,18.45,43100.0,10.1842,10.2007,10.1238,10.1293,43100.0
2008-11-12 10:35:00,18.46,18.5,18.36,18.4,46000.0,10.1348,10.1568,10.0799,10.1019,46000.0
2008-11-12 10:40:00,18.4,18.59,18.4,18.57,66300.0,10.1019,10.2062,10.1019,10.1952,66300.0
2008-11-12 10:45:00,18.57,18.6,18.52,18.55,35800.0,10.1952,10.2117,10.1678,10.1842,35800.0
2008-11-12 10:50:00,18.55,18.68,18.55,18.56,52500.0,10.1842,10.2556,10.1842,10.1897,52500.0
2008-11-12 10:55:00,18.54,18.56,18.51,18.55,23700.0,10.1787,10.1897,10.1623,10.1842,23700.0
2008-11-12 11:00:00,18.55,18.56,18.49,18.52,22700.0,10.1842,10.1897,10.1513,10.1678,22700.0
2008-11-12 11:05:00,18.54,18.56,18.51,18.56,20400.0,10.1787,10.1897,10.1623,10.1897,20400.0
2008-11-12 11:10:00,18.56,18.57,18.49,18.57,14800.0,10.1897,10.1952,10.1513,10.1952,14800.0
2008-11-12 11:15:00,18.58,18.66,18.58,18.65,41600.0,10.2007,10.2446,10.2007,10.2391,41600.0
2008-11-12 11:20:00,18.64,18.66,18.61,18.66,23300.0,10.2336,10.2446,10.2172,10.2446,23300.0
2008-11-12 11:25:00,18.66,18.69,18.63,18.65,14500.0,10.2446,10.2611,10.2281,10.2391,14500.0
2008-11-12 11:30:00,18.65,18.68,18.56,18.58,25000.0,10.2391,10.2556,10.1897,10.2007,25000.0
2008-11-12 11:35:00,18.59,18.62,18.57,18.6,15900.0,10.2062,10.2227,10.1952,10.2117,15900.0
2008-11-12 11:40:00,18.59,18.6,18.55,18.55,21100.0,10.2062,10.2117,10.1842,10.1842,21100.0
2008-11-12 11:45:00,18.55,18.58,18.5,18.51,17300.0,10.1842,10.2007,10.1568,10.1623,17300.0
2008-11-12 11:50:00,18.5,18.5,18.46,18.49,13900.0,10.1568,10.1568,10.1348,10.1513,13900.0
2008-11-12 11:55:00,18.48,18.52,18.48,18.51,22500.0,10.1458,10.1678,10.1458,10.1623,22500.0
2008-11-12 12:00:00,18.52,18.55,18.51,18.55,12600.0,10.1678,10.1842,10.1623,10.1842,12600.0
2008-11-12 12:05:00,18.55,18.57,18.41,18.41,50000.0,10.1842,10.1952,10.1074,10.1074,50000.0
2008-11-12 12:10:00,18.41,18.42,18.34,18.41,50900.0,10.1074,10.1129,10.0689,10.1074,50900.0
2008-11-12 12:15:00,18.41,18.42,18.36,18.36,13700.0,10.1074,10.1129,10.0799,10.0799,13700.0
2008-11-12 12:20:00,18.36,18.46,18.35,18.42,30400.0,10.0799,10.1348,10.0744,10.1129,30400.0
2008-11-12 12:25:00,18.42,18.44,18.4,18.42,7100.0,10.1129,10.1238,10.1019,10.1129,7100.0
2008-11-12 12:30:00,18.42,18.45,18.39,18.39,13500.0,10.1129,10.1293,10.0964,10.0964,13500.0
2008-11-12 12:35:00,18.4,18.45,18.36,18.41,30500.0,10.1019,10.1293,10.0799,10.1074,30500.0
2008-11-12 12:40:00,18.4,18.41,18.35,18.35,20500.0,10.1019,10.1074,10.0744,10.0744,20500.0
2008-11-12 12:45:00,18.35,18.37,18.33,18.33,22900.0,10.0744,10.0854,10.0634,10.0634,22900.0
2008-11-12 12:50:00,18.34,18.35,18.33,18.33,16400.0,10.0689,10.0744,10.0634,10.0634,16400.0
2008-11-12 12:55:00,18.34,18.39,18.34,18.38,35900.0,10.0689,10.0964,10.0689,10.0909,35900.0
2008-11-12 13:00:00,18.38,18.45,18.38,18.45,16900.0,10.0909,10.1293,10.0909,10.1293,16900.0
2008-11-12 13:05:00,18.45,18.49,18.44,18.48,25900.0,10.1293,10.1513,10.1238,10.1458,25900.0
2008-11-12 13:10:00,18.48,18.5,18.44,18.44,35500.0,10.1458,10.1568,10.1238,10.1238,35500.0
2008-11-12 13:15:00,18.44,18.44,18.38,18.4,27400.0,10.1238,10.1238,10.0909,10.1019,27400.0
2008-11-12 13:20:00,18.4,18.4,18.38,18.38,13700.0,10.1019,10.1019,10.0909,10.0909,13700.0
2008-11-12 13:25:00,18.38,18.39,18.37,18.38,8200.0,10.0909,10.0964,10.0854,10.0909,8200.0
2008-11-12 13:30:00,18.39,18.39,18.32,18.32,13900.0,10.0964,10.0964,10.058,10.058,13900.0
2008-11-12 13:35:00,18.33,18.33,18.29,18.29,26000.0,10.0634,10.0634,10.0415,10.0415,26000.0
2008-11-12 13:40:00,18.28,18.3,18.26,18.27,29300.0,10.036,10.047,10.025,10.0305,29300.0
2008-11-12 13:45:00,18.27,18.28,18.24,18.25,16200.0,10.0305,10.036,10.014,10.0195,16200.0
2008-11-12 13:50:00,18.24,18.24,18.07,18.07,55000.0,10.014,10.014,9.9207,9.9207,55000.0
2008-11-12 13:55:00,18.07,18.08,18.02,18.06,48500.0,9.9207,9.9262,9.8932,9.9152,48500.0
2008-11-12 14:00:00,18.07,18.07,18.01,18.01,27600.0,9.9207,9.9207,9.8878,9.8878,27600.0
2008-11-12 14:05:00,18.01,18.03,17.98,18.0,38900.0,9.8878,9.8987,9.8713,9.8823,38900.0
2008-11-12 14:10:00,17.99,18.02,17.97,17.97,28300.0,9.8768,9.8932,9.8658,9.8658,28300.0
2008-11-12 14:15:00,17.98,18.01,17.97,18.0,18100.0,9.8713,9.8878,9.8658,9.8823,18100.0
2008-11-12 14:20:00,18.0,18.07,18.0,18.07,37300.0,9.8823,9.9207,9.8823,9.9207,37300.0
2008-11-12 14:25:00,18.06,18.12,18.06,18.08,28600.0,9.9152,9.9481,9.9152,9.9262,28600.0
2008-11-12 14:30:00,18.08,18.17,18.06,18.16,77900.0,9.9262,9.9756,9.9152,9.9701,77900.0
2008-11-12 14:35:00,18.16,18.19,18.07,18.08,75200.0,9.9701,9.9866,9.9207,9.9262,75200.0
2008-11-12 14:40:00,18.09,18.16,18.09,18.13,51900.0,9.9317,9.9701,9.9317,9.9536,51900.0
2008-11-12 14:45:00,18.14,18.16,18.04,18.04,28900.0,9.9591,9.9701,9.9042,9.9042,28900.0
2008-11-12 14:50:00,18.03,18.05,18.01,18.04,34100.0,9.8987,9.9097,9.8878,9.9042,34100.0
2008-11-12 14:55:00,18.05,18.05,17.98,17.98,37200.0,9.9097,9.9097,9.8713,9.8713,37200.0
2008-11-12 15:00:00,17.98,17.99,17.94,17.94,33000.0,9.8713,9.8768,9.8493,9.8493,33000.0
2008-11-12 15:05:00,17.94,17.95,17.91,17.91,48600.0,9.8493,9.8548,9.8329,9.8329,48600.0
2008-11-12 15:10:00,17.92,17.96,17.92,17.94,64300.0,9.8383,9.8603,9.8383,9.8493,64300.0
2008-11-12 15:15:00,17.94,17.96,17.9,17.93,96000.0,9.8493,9.8603,9.8274,9.8438,96000.0
2008-11-12 15:20:00,17.93,17.95,17.89,17.9,42500.0,9.8438,9.8548,9.8219,9.8274,42500.0
2008-11-12 15:25:00,17.89,17.92,17.87,17.91,30600.0,9.8219,9.8383,9.8109,9.8329,30600.0
2008-11-12 15:30:00,17.91,17.96,17.89,17.91,56100.0,9.8329,9.8603,9.8219,9.8329,56100.0
2008-11-12 15:35:00,17.91,17.94,17.87,17.91,86100.0,9.8329,9.8493,9.8109,9.8329,86100.0
2008-11-12 15:40:00,17.91,18.0,17.84,17.99,93100.0,9.8329,9.8823,9.7944,9.8768,93100.0
2008-11-12 15:45:00,18.0,18.01,17.86,17.87,96100.0,9.8823,9.8878,9.8054,9.8109,96100.0
2008-11-12 15:50:00,17.88,17.89,17.81,17.82,102500.0,9.8164,9.8219,9.778,9.7834,102500.0
2008-11-12 15:55:00,17.82,17.85,17.8,17.82,128300.0,9.7834,9.7999,9.7725,9.7834,128300.0
2008-11-13 09:30:00,18.04,18.35,17.9,18.15,103500.0,9.9042,10.0744,9.8274,9.9646,103500.0
2008-11-13 09:35:00,18.18,18.27,18.04,18.15,93300.0,9.9811,10.0305,9.9042,9.9646,93300.0
2008-11-13 09:40:00,18.15,18.17,17.96,17.96,55400.0,9.9646,9.9756,9.8603,9.8603,55400.0
2008-11-13 09:45:00,17.97,17.99,17.76,17.76,63300.0,9.8658,9.8768,9.7505,9.7505,63300.0
2008-11-13 09:50:00,17.75,17.82,17.7,17.8,75600.0,9.745,9.7834,9.7176,9.7725,75600.0
2008-11-13 09:55:00,17.82,17.87,17.74,17.77,68200.0,9.7834,9.8109,9.7395,9.756,68200.0
2008-11-13 10:00:00,17.77,17.89,17.77,17.85,60700.0,9.756,9.8219,9.756,9.7999,60700.0
2008-11-13 10:05:00,17.86,17.96,17.85,17.89,57900.0,9.8054,9.8603,9.7999,9.8219,57900.0
2008-11-13 10:10:00,17.89,18.09,17.89,18.02,114800.0,9.8219,9.9317,9.8219,9.8932,114800.0
2008-11-13 10:15:00,18.01,18.15,17.99,18.03,90300.0,9.8878,9.9646,9.8768,9.8987,90300.0
2008-11-13 10:20:00,18.03,18.22,18.03,18.09,70500.0,9.8987,10.0031,9.8987,9.9317,70500.0
2008-11-13 10:25:00,18.08,18.12,18.05,18.09,49400.0,9.9262,9.9481,9.9097,9.9317,49400.0
2008-11-13 10:30:00,18.08,18.11,18.05,18.09,30200.0,9.9262,9.9427,9.9097,9.9317,30200.0
2008-11-13 10:35:00,18.08,18.1,18.02,18.09,24300.0,9.9262,9.9372,9.8932,9.9317,24300.0
2008-11-13 10:40:00,18.09,18.09,17.9,17.96,33800.0,9.9317,9.9317,9.8274,9.8603,33800.0
2008-11-13 10:45:00,17.97,17.97,17.87,17.95,24300.0,9.8658,9.8658,9.8109,9.8548,24300.0
2008-11-13 10:50:00,17.95,18.03,17.95,18.02,24300.0,9.8548,9.8987,9.8548,9.8932,24300.0
2008-11-13 10:55:00,18.01,18.04,17.91,17.91,21300.0,9.8878,9.9042,9.8329,9.8329,21300.0
2008-11-13 11:00:00,17.91,17.92,17.82,17.82,48400.0,9.8329,9.8383,9.7834,9.7834,48400.0
2008-11-13 11:05:00,17.83,17.83,17.63,17.63,50500.0,9.7889,9.7889,9.6791,9.6791,50500.0
2008-11-13 11:10:00,17.63,17.66,17.6,17.63,38700.0,9.6791,9.6956,9.6627,9.6791,38700.0
2008-11-13 11:15:00,17.64,17.64,17.53,17.53,30600.0,9.6846,9.6846,9.6242,9.6242,30600.0
2008-11-13 11:20:00,17.53,17.53,17.49,17.52,28600.0,9.6242,9.6242,9.6023,9.6187,28600.0
2008-11-13 11:25:00,17.52,17.61,17.5,17.61,42700.0,9.6187,9.6682,9.6078,9.6682,42700.0
2008-11-13 11:30:00,17.61,17.67,17.6,17.63,49600.0,9.6682,9.7011,9.6627,9.6791,49600.0
2008-11-13 11:35:00,17.63,17.68,17.6,17.6,32200.0,9.6791,9.7066,9.6627,9.6627,32200.0
2008-11-13 11:40:00,17.61,17.69,17.6,17.67,37300.0,9.6682,9.7121,9.6627,9.7011,37300.0
2008-11-13 11:45:00,17.67,17.75,17.63,17.63,49700.0,9.7011,9.745,9.6791,9.6791,49700.0
2008-11-13 11:50:00,17.63,17.71,17.56,17.57,54200.0,9.6791,9.7231,9.6407,9.6462,54200.0
2008-11-13 11:55:00,17.58,17.58,17.51,17.52,42900.0,9.6517,9.6517,9.6133,9.6187,42900.0
2008-11-13 12:00:00,17.53,17.54,17.45,17.47,34400.0,9.6242,9.6297,9.5803,9.5913,34400.0
2008-11-13 12:05:00,17.47,17.51,17.46,17.49,20000.0,9.5913,9.6133,9.5858,9.6023,20000.0
2008-11-13 12:10:00,17.49,17.5,17.45,17.45,16900.0,9.6023,9.6078,9.5803,9.5803,16900.0
2008-11-13 12:15:00,17.45,17.45,17.35,17.36,20400.0,9.5803,9.5803,9.5254,9.5309,20400.0
2008-11-13 12:20:00,17.35,17.36,17.27,17.28,26900.0,9.5254,9.5309,9.4815,9.487,26900.0
2008-11-13 12:25:00,17.28,17.28,17.17,17.21,67100.0,9.487,9.487,9.4266,9.4485,67100.0
2008-11-13 12:30:00,17.2,17.21,17.16,17.19,45800.0,9.4431,9.4485,9.4211,9.4376,45800.0
2008-11-13 12:35:00,17.2,17.22,17.15,17.17,28800.0,9.4431,9.454,9.4156,9.4266,28800.0
2008-11-13 12:40:00,17.16,17.18,17.09,17.1,60800.0,9.4211,9.4321,9.3827,9.3882,60800.0
2008-11-13 12:45:00,17.11,17.12,16.98,16.98,63200.0,9.3936,9.3991,9.3223,9.3223,63200.0
2008-11-13 12:50:00,16.98,16.98,16.77,16.83,152300.0,9.3223,9.3223,9.207,9.2399,152300.0
2008-11-13 12:55:00,16.83,16.86,16.67,16.68,87100.0,9.2399,9.2564,9.1521,9.1576,87100.0
2008-11-13 13:00:00,16.68,16.83,16.67,16.78,75900.0,9.1576,9.2399,9.1521,9.2125,75900.0
2008-11-13 13:05:00,16.78,16.98,16.77,16.96,59300.0,9.2125,9.3223,9.207,9.3113,59300.0
2008-11-13 13:10:00,16.97,17.03,16.91,17.02,51000.0,9.3168,9.3497,9.2838,9.3442,51000.0
2008-11-13 13:15:00,17.01,17.24,17.01,17.23,84600.0,9.3387,9.465,9.3387,9.4595,84600.0
2008-11-13 13:20:00,17.23,17.24,17.06,17.07,35700.0,9.4595,9.465,9.3662,9.3717,35700.0
2008-11-13 13:25:00,17.07,17.25,17.06,17.24,46700.0,9.3717,9.4705,9.3662,9.465,46700.0
2008-11-13 13:30:00,17.24,17.33,17.2,17.23,59300.0,9.465,9.5144,9.4431,9.4595,59300.0
2008-11-13 13:35:00,17.24,17.43,17.23,17.36,58100.0,9.465,9.5693,9.4595,9.5309,58100.0
2008-11-13 13:40:00,17.36,17.56,17.32,17.56,57900.0,9.5309,9.6407,9.5089,9.6407,57900.0
2008-11-13 13:45:00,17.53,17.62,17.32,17.37,81100.0,9.6242,9.6736,9.5089,9.5364,81100.0
2008-11-13 13:50:00,17.38,17.77,17.35,17.65,63700.0,9.5419,9.756,9.5254,9.6901,63700.0
2008-11-13 13:55:00,17.65,17.68,17.45,17.48,63400.0,9.6901,9.7066,9.5803,9.5968,63400.0
2008-11-13 14:00:00,17.47,17.57,17.41,17.45,54100.0,9.5913,9.6462,9.5583,9.5803,54100.0
2008-11-13 14:05:00,17.45,17.57,17.41,17.48,63700.0,9.5803,9.6462,9.5583,9.5968,63700.0
2008-11-13 14:10:00,17.48,17.64,17.48,17.56,49300.0,9.5968,9.6846,9.5968,9.6407,49300.0
2008-11-13 14:15:00,17.55,17.74,17.54,17.65,56600.0,9.6352,9.7395,9.6297,9.6901,56600.0
2008-11-13 14:20:00,17.64,17.89,17.64,17.86,90100.0,9.6846,9.8219,9.6846,9.8054,90100.0
2008-11-13 14:25:00,17.87,18.13,17.8,18.07,95100.0,9.8109,9.9536,9.7725,9.9207,95100.0
2008-11-13 14:30:00,18.08,18.14,17.96,17.96,120200.0,9.9262,9.9591,9.8603,9.8603,120200.0
2008-11-13 14:35:00,17.99,18.35,17.99,18.32,152500.0,9.8768,10.0744,9.8768,10.058,152500.0
2008-11-13 14:40:00,18.33,18.35,18.19,18.22,63500.0,10.0634,10.0744,9.9866,10.0031,63500.0
2008-11-13 14:45:00,18.24,18.42,18.23,18.3,132100.0,10.014,10.1129,10.0085,10.047,132100.0
2008-11-13 14:50:00,18.3,18.44,18.21,18.29,78100.0,10.047,10.1238,9.9976,10.0415,78100.0
2008-11-13 14:55:00,18.29,18.32,18.17,18.17,90400.0,10.0415,10.058,9.9756,9.9756,90400.0
2008-11-13 15:00:00,18.16,18.27,18.06,18.06,54700.0,9.9701,10.0305,9.9152,9.9152,54700.0
2008-11-13 15:05:00,18.05,18.08,17.82,17.88,74600.0,9.9097,9.9262,9.7834,9.8164,74600.0
2008-11-13 15:10:00,17.88,18.18,17.88,18.07,97600.0,9.8164,9.9811,9.8164,9.9207,97600.0
2008-11-13 15:15:00,18.06,18.19,17.96,18.12,81000.0,9.9152,9.9866,9.8603,9.9481,81000.0
2008-11-13 15:20:00,18.11,18.27,18.03,18.26,136400.0,9.9427,10.0305,9.8987,10.025,136400.0
2008-11-13 15:25:00,18.26,18.43,18.22,18.43,222600.0,10.025,10.1183,10.0031,10.1183,222600.0
2008-11-13 15:30:00,18.43,18.47,18.3,18.38,223500.0,10.1183,10.1403,10.047,10.0909,223500.0
2008-11-13 15:35:00,18.39,18.45,18.28,18.31,187100.0,10.0964,10.1293,10.036,10.0525,187100.0
2008-11-13 15:40:00,18.31,18.48,18.28,18.46,186400.0,10.0525,10.1458,10.036,10.1348,186400.0
2008-11-13 15:45:00,18.46,18.53,18.37,18.4,154400.0,10.1348,10.1732,10.0854,10.1019,154400.0
2008-11-13 15:50:00,18.4,18.59,18.36,18.59,166300.0,10.1019,10.2062,10.0799,10.2062,166300.0
2008-11-13 15:55:00,18.58,18.76,18.58,18.75,211900.0,10.2007,10.2995,10.2007,10.294,211900.0
2008-11-14 09:30:00,18.45,18.5,18.24,18.31,55300.0,10.1293,10.1568,10.014,10.0525,55300.0
2008-11-14 09:35:00,18.31,18.35,18.1,18.13,35900.0,10.0525,10.0744,9.9372,9.9536,35900.0
2008-11-14 09:40:00,18.13,18.25,18.13,18.22,69500.0,9.9536,10.0195,9.9536,10.0031,69500.0
2008-11-14 09:45:00,18.24,18.32,18.06,18.1,29700.0,10.014,10.058,9.9152,9.9372,29700.0
2008-11-14 09:50:00,18.09,18.22,18.07,18.1,34200.0,9.9317,10.0031,9.9207,9.9372,34200.0
2008-11-14 09:55:00,18.09,18.21,17.97,17.99,57700.0,9.9317,9.9976,9.8658,9.8768,57700.0
2008-11-14 10:00:00,17.98,18.06,17.92,17.93,70900.0,9.8713,9.9152,9.8383,9.8438,70900.0
2008-11-14 10:05:00,17.93,17.93,17.59,17.62,112400.0,9.8438,9.8438,9.6572,9.6736,112400.0
2008-11-14 10:10:00,17.63,17.69,17.6,17.61,60000.0,9.6791,9.7121,9.6627,9.6682,60000.0
2008-11-14 10:15:00,17.61,17.63,17.51,17.53,85100.0,9.6682,9.6791,9.6133,9.6242,85100.0
2008-11-14 10:20:00,17.53,17.6,17.52,17.54,62200.0,9.6242,9.6627,9.6187,9.6297,62200.0
2008-11-14 10:25:00,17.55,17.66,17.55,17.61,41900.0,9.6352,9.6956,9.6352,9.6682,41900.0
2008-11-14 10:30:00,17.61,17.61,17.45,17.46,71200.0,9.6682,9.6682,9.5803,9.5858,71200.0
2008-11-14 10:35:00,17.45,17.53,17.42,17.43,65300.0,9.5803,9.6242,9.5638,9.5693,65300.0
2008-11-14 10:40:00,17.43,17.51,17.38,17.5,57500.0,9.5693,9.6133,9.5419,9.6078,57500.0
2008-11-14 10:45:00,17.49,17.55,17.41,17.53,69700.0,9.6023,9.6352,9.5583,9.6242,69700.0
2008-11-14 10:50:00,17.54,17.58,17.41,17.45,51400.0,9.6297,9.6517,9.5583,9.5803,51400.0
2008-11-14 10:55:00,17.45,17.54,17.45,17.46,36500.0,9.5803,9.6297,9.5803,9.5858,36500.0
2008-11-14 11:00:00,17.46,17.47,17.27,17.3,32800.0,9.5858,9.5913,9.4815,9.498,32800.0
2008-11-14 11:05:00,17.3,17.43,17.27,17.38,30000.0,9.498,9.5693,9.4815,9.5419,30000.0
2008-11-14 11:10:00,17.38,17.53,17.35,17.5,55300.0,9.5419,9.6242,9.5254,9.6078,55300.0
2008-11-14 11:15:00,17.49,17.57,17.49,17.56,39300.0,9.6023,9.6462,9.6023,9.6407,39300.0
2008-11-14 11:20:00,17.54,17.54,17.36,17.36,27000.0,9.6297,9.6297,9.5309,9.5309,27000.0
2008-11-14 11:25:00,17.35,17.44,17.31,17.31,26100.0,9.5254,9.5748,9.5034,9.5034,26100.0
2008-11-14 11:30:00,17.3,17.31,17.17,17.23,61100.0,9.498,9.5034,9.4266,9.4595,61100.0
2008-11-14 11:35:00,17.22,17.28,17.18,17.18,57500.0,9.454,9.487,9.4321,9.4321,57500.0
2008-11-14 11:40:00,17.18,17.19,17.09,17.15,43200.0,9.4321,9.4376,9.3827,9.4156,43200.0
2008-11-14 11:45:00,17.15,17.32,17.15,17.26,75100.0,9.4156,9.5089,9.4156,9.476,75100.0
2008-11-14 11:50:00,17.27,17.33,17.21,17.22,45400.0,9.4815,9.5144,9.4485,9.454,45400.0
2008-11-14 11:55:00,17.23,17.26,17.18,17.18,43500.0,9.4595,9.476,9.4321,9.4321,43500.0
2008-11-14 12:00:00,17.18,17.19,17.06,17.09,41000.0,9.4321,9.4376,9.3662,9.3827,41000.0
2008-11-14 12:05:00,17.09,17.23,17.07,17.23,41600.0,9.3827,9.4595,9.3717,9.4595,41600.0
2008-11-14 12:10:00,17.24,17.28,17.19,17.28,42400.0,9.465,9.487,9.4376,9.487,42400.0
2008-11-14 12:15:00,17.3,17.31,17.21,17.26,44100.0,9.498,9.5034,9.4485,9.476,44100.0
2008-11-14 12:20:00,17.26,17.39,17.26,17.35,42900.0,9.476,9.5474,9.476,9.5254,42900.0
2008-11-14 12:25:00,17.36,17.46,17.36,17.44,39200.0,9.5309,9.5858,9.5309,9.5748,39200.0
2008-11-14 12:30:00,17.45,17.49,17.44,17.45,31700.0,9.5803,9.6023,9.5748,9.5803,31700.0
2008-11-14 12:35:00,17.45,17.6,17.45,17.6,37300.0,9.5803,9.6627,9.5803,9.6627,37300.0
2008-11-14 12:40:00,17.62,17.67,17.59,17.67,28700.0,9.6736,9.7011,9.6572,9.7011,28700.0
2008-11-14 12:45:00,17.68,17.72,17.64,17.65,58200.0,9.7066,9.7285,9.6846,9.6901,58200.0
2008-11-14 12:50:00,17.65,17.8,17.65,17.73,55500.0,9.6901,9.7725,9.6901,9.734,55500.0
2008-11-14 12:55:00,17.73,17.84,17.72,17.77,42400.0,9.734,9.7944,9.7285,9.756,42400.0
2008-11-14 13:00:00,17.77,17.77,17.62,17.62,52500.0,9.756,9.756,9.6736,9.6736,52500.0
2008-11-14 13:05:00,17.63,17.7,17.59,17.7,26300.0,9.6791,9.7176,9.6572,9.7176,26300.0
2008-11-14 13:10:00,17.7,17.73,17.64,17.66,49400.0,9.7176,9.734,9.6846,9.6956,49400.0
2008-11-14 13:15:00,17.66,17.68,17.62,17.65,28200.0,9.6956,9.7066,9.6736,9.6901,28200.0
2008-11-14 13:20:00,17.64,17.69,17.61,17.69,27300.0,9.6846,9.7121,9.6682,9.7121,27300.0
2008-11-14 13:25:00,17.68,17.87,17.68,17.86,30500.0,9.7066,9.8109,9.7066,9.8054,30500.0
2008-11-14 13:30:00,17.87,17.97,17.83,17.89,56300.0,9.8109,9.8658,9.7889,9.8219,56300.0
2008-11-14 13:35:00,17.89,17.96,17.87,17.91,69900.0,9.8219,9.8603,9.8109,9.8329,69900.0
2008-11-14 13:40:00,17.91,18.01,17.91,17.93,70000.0,9.8329,9.8878,9.8329,9.8438,70000.0
2008-11-14 13:45:00,17.93,17.93,17.84,17.92,64600.0,9.8438,9.8438,9.7944,9.8383,64600.0
2008-11-14 13:50:00,17.92,18.02,17.88,17.91,47600.0,9.8383,9.8932,9.8164,9.8329,47600.0
2008-11-14 13:55:00,17.92,18.06,17.92,17.99,93600.0,9.8383,9.9152,9.8383,9.8768,93600.0
2008-11-14 14:00:00,17.99,18.05,17.96,18.03,76900.0,9.8768,9.9097,9.8603,9.8987,76900.0
2008-11-14 14:05:00,18.04,18.14,18.03,18.04,70800.0,9.9042,9.9591,9.8987,9.9042,70800.0
2008-11-14 14:10:00,18.04,18.06,17.98,18.02,59500.0,9.9042,9.9152,9.8713,9.8932,59500.0
2008-11-14 14:15:00,18.01,18.26,18.0,18.25,75600.0,9.8878,10.025,9.8823,10.0195,75600.0
2008-11-14 14:20:00,18.27,18.27,18.14,18.21,78500.0,10.0305,10.0305,9.9591,9.9976,78500.0
2008-11-14 14:25:00,18.21,18.3,18.07,18.1,75300.0,9.9976,10.047,9.9207,9.9372,75300.0
2008-11-14 14:30:00,18.1,18.12,17.99,18.0,76100.0,9.9372,9.9481,9.8768,9.8823,76100.0
2008-11-14 14:35:00,18.0,18.24,18.0,18.16,52300.0,9.8823,10.014,9.8823,9.9701,52300.0
2008-11-14 14:40:00,18.16,18.5,18.16,18.45,96900.0,9.9701,10.1568,9.9701,10.1293,96900.0
2008-11-14 14:45:00,18.44,18.48,18.22,18.26,63600.0,10.1238,10.1458,10.0031,10.025,63600.0
2008-11-14 14:50:00,18.26,18.39,18.2,18.35,62700.0,10.025,10.0964,9.9921,10.0744,62700.0
2008-11-14 14:55:00,18.34,18.58,18.34,18.54,68800.0,10.0689,10.2007,10.0689,10.1787,68800.0
2008-11-14 15:00:00,18.55,18.62,18.36,18.38,67700.0,10.1842,10.2227,10.0799,10.0909,67700.0
2008-11-14 15:05:00,18.38,18.53,18.29,18.51,87200.0,10.0909,10.1732,10.0415,10.1623,87200.0
2008-11-14 15:10:00,18.51,18.52,18.33,18.49,61700.0,10.1623,10.1678,10.0634,10.1513,61700.0
2008-11-14 15:15:00,18.49,18.6,18.41,18.41,117900.0,10.1513,10.2117,10.1074,10.1074,117900.0
2008-11-14 15:20:00,18.41,18.51,18.4,18.44,82800.0,10.1074,10.1623,10.1019,10.1238,82800.0
2008-11-14 15:25:00,18.44,18.5,18.26,18.35,58700.0,10.1238,10.1568,10.025,10.0744,58700.0
2008-11-14 15:30:00,18.34,18.4,18.14,18.21,144700.0,10.0689,10.1019,9.9591,9.9976,144700.0
2008-11-14 15:35:00,18.23,18.28,18.16,18.27,137100.0,10.0085,10.036,9.9701,10.0305,137100.0
2008-11-14 15:40:00,18.27,18.29,18.08,18.2,141700.0,10.0305,10.0415,9.9262,9.9921,141700.0
2008-11-14 15:45:00,18.2,18.38,18.17,18.31,161200.0,9.9921,10.0909,9.9756,10.0525,161200.0
2008-11-14 15:50:00,18.31,18.4,18.26,18.26,205000.0,10.0525,10.1019,10.025,10.025,205000.0
2008-11-14 15:55:00,18.26,18.26,18.04,18.15,358700.0,10.025,10.025,9.9042,9.9646,358700.0
2008-11-17 09:30:00,17.91,18.04,17.76,17.86,88600.0,9.8329,9.9042,9.7505,9.8054,88600.0
2008-11-17 09:35:00,17.86,18.1,17.81,18.0,100200.0,9.8054,9.9372,9.778,9.8823,100200.0
2008-11-17 09:40:00,18.02,18.12,17.9,18.06,87100.0,9.8932,9.9481,9.8274,9.9152,87100.0
2008-11-17 09:45:00,18.06,18.06,17.87,17.92,86500.0,9.9152,9.9152,9.8109,9.8383,86500.0
2008-11-17 09:50:00,17.92,18.09,17.92,17.99,112500.0,9.8383,9.9317,9.8383,9.8768,112500.0
2008-11-17 09:55:00,17.99,18.03,17.9,17.93,69200.0,9.8768,9.8987,9.8274,9.8438,69200.0
2008-11-17 10:00:00,17.94,17.95,17.82,17.85,62300.0,9.8493,9.8548,9.7834,9.7999,62300.0
2008-11-17 10:05:00,17.84,17.95,17.82,17.92,76800.0,9.7944,9.8548,9.7834,9.8383,76800.0
2008-11-17 10:10:00,17.91,17.93,17.67,17.7,157500.0,9.8329,9.8438,9.7011,9.7176,157500.0
2008-11-17 10:15:00,17.71,17.77,17.65,17.66,53800.0,9.7231,9.756,9.6901,9.6956,53800.0
2008-11-17 10:20:00,17.68,17.71,17.53,17.64,73800.0,9.7066,9.7231,9.6242,9.6846,73800.0
2008-11-17 10:25:00,17.63,17.67,17.61,17.61,24700.0,9.6791,9.7011,9.6682,9.6682,24700.0
2008-11-17 10:30:00,17.6,17.64,17.57,17.63,48200.0,9.6627,9.6846,9.6462,9.6791,48200.0
2008-11-17 10:35:00,17.64,17.71,17.62,17.69,43000.0,9.6846,9.7231,9.6736,9.7121,43000.0
2008-11-17 10:40:00,17.69,17.69,17.61,17.62,31400.0,9.7121,9.7121,9.6682,9.6736,31400.0
2008-11-17 10:45:00,17.62,17.64,17.58,17.61,51600.0,9.6736,9.6846,9.6517,9.6682,51600.0
2008-11-17 10:50:00,17.6,17.61,17.56,17.57,38900.0,9.6627,9.6682,9.6407,9.6462,38900.0
2008-11-17 10:55:00,17.56,17.56,17.49,17.5,30400.0,9.6407,9.6407,9.6023,9.6078,30400.0
2008-11-17 11:00:00,17.5,17.66,17.5,17.65,21400.0,9.6078,9.6956,9.6078,9.6901,21400.0
2008-11-17 11:05:00,17.65,17.74,17.63,17.69,46000.0,9.6901,9.7395,9.6791,9.7121,46000.0
2008-11-17 11:10:00,17.7,17.76,17.68,17.7,61800.0,9.7176,9.7505,9.7066,9.7176,61800.0
2008-11-17 11:15:00,17.71,17.75,17.63,17.64,60600.0,9.7231,9.745,9.6791,9.6846,60600.0
2008-11-17 11:20:00,17.63,17.7,17.59,17.59,22900.0,9.6791,9.7176,9.6572,9.6572,22900.0
2008-11-17 11:25:00,17.59,17.61,17.56,17.57,14300.0,9.6572,9.6682,9.6407,9.6462,14300.0
2008-11-17 11:30:00,17.57,17.66,17.56,17.64,30500.0,9.6462,9.6956,9.6407,9.6846,30500.0
2008-11-17 11:35:00,17.64,17.64,17.59,17.6,17000.0,9.6846,9.6846,9.6572,9.6627,17000.0
2008-11-17 11:40:00,17.6,17.61,17.5,17.53,46900.0,9.6627,9.6682,9.6078,9.6242,46900.0
2008-11-17 11:45:00,17.53,17.68,17.51,17.67,27500.0,9.6242,9.7066,9.6133,9.7011,27500.0
2008-11-17 11:50:00,17.68,17.82,17.65,17.72,73000.0,9.7066,9.7834,9.6901,9.7285,73000.0
2008-11-17 11:55:00,17.73,17.76,17.69,17.73,28100.0,9.734,9.7505,9.7121,9.734,28100.0
2008-11-17 12:00:00,17.73,17.75,17.62,17.64,54300.0,9.734,9.745,9.6736,9.6846,54300.0
2008-11-17 12:05:00,17.65,17.75,17.64,17.75,29300.0,9.6901,9.745,9.6846,9.745,29300.0
2008-11-17 12:10:00,17.73,17.78,17.68,17.7,28700.0,9.734,9.7615,9.7066,9.7176,28700.0
2008-11-17 12:15:00,17.71,17.78,17.71,17.75,54100.0,9.7231,9.7615,9.7231,9.745,54100.0
2008-11-17 12:20:00,17.75,17.9,17.75,17.89,75200.0,9.745,9.8274,9.745,9.8219,75200.0
2008-11-17 12:25:00,17.89,17.89,17.78,17.83,40800.0,9.8219,9.8219,9.7615,9.7889,40800.0
2008-11-17 12:30:00,17.84,17.85,17.79,17.82,36600.0,9.7944,9.7999,9.767,9.7834,36600.0
2008-11-17 12:35:00,17.83,17.83,17.69,17.71,85300.0,9.7889,9.7889,9.7121,9.7231,85300.0
2008-11-17 12:40:00,17.7,17.71,17.68,17.7,11100.0,9.7176,9.7231,9.7066,9.7176,11100.0
2008-11-17 12:45:00,17.69,17.89,17.69,17.88,46700.0,9.7121,9.8219,9.7121,9.8164,46700.0
2008-11-17 12:50:00,17.87,17.94,17.86,17.91,92700.0,9.8109,9.8493,9.8054,9.8329,92700.0
2008-11-17 12:55:00,17.91,17.92,17.83,17.87,58400.0,9.8329,9.8383,9.7889,9.8109,58400.0
2008-11-17 13:00:00,17.87,17.87,17.84,17.84,31300.0,9.8109,9.8109,9.7944,9.7944,31300.0
2008-11-17 13:05:00,17.83,17.85,17.81,17.84,61800.0,9.7889,9.7999,9.778,9.7944,61800.0
2008-11-17 13:10:00,17.84,17.85,17.78,17.81,32300.0,9.7944,9.7999,9.7615,9.778,32300.0
2008-11-17 13:15:00,17.81,17.81,17.76,17.8,35100.0,9.778,9.778,9.7505,9.7725,35100.0
2008-11-17 13:20:00,17.8,17.82,17.8,17.81,36900.0,9.7725,9.7834,9.7725,9.778,36900.0
2008-11-17 13:25:00,17.81,17.88,17.81,17.85,41200.0,9.778,9.8164,9.778,9.7999,41200.0
2008-11-17 13:30:00,17.83,17.86,17.73,17.73,35900.0,9.7889,9.8054,9.734,9.734,35900.0
2008-11-17 13:35:00,17.74,17.76,17.72,17.76,25600.0,9.7395,9.7505,9.7285,9.7505,25600.0
2008-11-17 13:40:00,17.76,17.77,17.68,17.68,20000.0,9.7505,9.756,9.7066,9.7066,20000.0
2008-11-17 13:45:00,17.68,17.71,17.67,17.67,16500.0,9.7066,9.7231,9.7011,9.7011,16500.0
2008-11-17 13:50:00,17.67,17.75,17.64,17.74,16100.0,9.7011,9.745,9.6846,9.7395,16100.0
2008-11-17 13:55:00,17.74,17.79,17.73,17.76,33400.0,9.7395,9.767,9.734,9.7505,33400.0
2008-11-17 14:00:00,17.74,17.74,17.54,17.56,46100.0,9.7395,9.7395,9.6297,9.6407,46100.0
2008-11-17 14:05:00,17.56,17.62,17.54,17.6,31400.0,9.6407,9.6736,9.6297,9.6627,31400.0
2008-11-17 14:10:00,17.6,17.72,17.58,17.7,30400.0,9.6627,9.7285,9.6517,9.7176,30400.0
2008-11-17 14:15:00,17.7,17.71,17.65,17.68,21100.0,9.7176,9.7231,9.6901,9.7066,21100.0
2008-11-17 14:20:00,17.67,17.72,17.63,17.63,32000.0,9.7011,9.7285,9.6791,9.6791,32000.0
2008-11-17 14:25:00,17.63,17.65,17.54,17.55,45100.0,9.6791,9.6901,9.6297,9.6352,45100.0
2008-11-17 14:30:00,17.55,17.59,17.52,17.56,44400.0,9.6352,9.6572,9.6187,9.6407,44400.0
2008-11-17 14:35:00,17.56,17.69,17.54,17.67,38600.0,9.6407,9.7121,9.6297,9.7011,38600.0
2008-11-17 14:40:00,17.67,17.75,17.65,17.75,36600.0,9.7011,9.745,9.6901,9.745,36600.0
2008-11-17 14:45:00,17.74,17.75,17.65,17.65,48800.0,9.7395,9.745,9.6901,9.6901,48800.0
2008-11-17 14:50:00,17.65,17.7,17.61,17.68,66800.0,9.6901,9.7176,9.6682,9.7066,66800.0
2008-11-17 14:55:00,17.68,17.73,17.63,17.66,43900.0,9.7066,9.734,9.6791,9.6956,43900.0
2008-11-17 15:00:00,17.66,17.73,17.6,17.73,46300.0,9.6956,9.734,9.6627,9.734,46300.0
2008-11-17 15:05:00,17.74,17.75,17.65,17.7,51100.0,9.7395,9.745,9.6901,9.7176,51100.0
2008-11-17 15:10:00,17.7,17.76,17.63,17.75,61300.0,9.7176,9.7505,9.6791,9.745,61300.0
2008-11-17 15:15:00,17.75,17.87,17.75,17.81,60600.0,9.745,9.8109,9.745,9.778,60600.0
2008-11-17 15:20:00,17.8,17.83,17.72,17.73,41400.0,9.7725,9.7889,9.7285,9.734,41400.0
2008-11-17 15:25:00,17.73,17.73,17.65,17.71,54700.0,9.734,9.734,9.6901,9.7231,54700.0
2008-11-17 15:30:00,17.7,17.75,17.63,17.64,53100.0,9.7176,9.745,9.6791,9.6846,53100.0
2008-11-17 15:35:00,17.64,17.64,17.48,17.49,60100.0,9.6846,9.6846,9.5968,9.6023,60100.0
2008-11-17 15:40:00,17.49,17.55,17.47,17.51,88000.0,9.6023,9.6352,9.5913,9.6133,88000.0
2008-11-17 15:45:00,17.51,17.53,17.43,17.43,92200.0,9.6133,9.6242,9.5693,9.5693,92200.0
2008-11-17 15:50:00,17.42,17.46,17.33,17.34,164100.0,9.5638,9.5858,9.5144,9.5199,164100.0
2008-11-17 15:55:00,17.34,17.44,17.33,17.37,365200.0,9.5199,9.5748,9.5144,9.5364,365200.0
2008-11-18 09:30:00,17.29,17.52,17.16,17.27,64500.0,9.4925,9.6187,9.4211,9.4815,64500.0
2008-11-18 09:35:00,17.3,17.48,17.21,17.3,41200.0,9.498,9.5968,9.4485,9.498,41200.0
2008-11-18 09:40:00,17.3,17.52,17.3,17.35,54000.0,9.498,9.6187,9.498,9.5254,54000.0
2008-11-18 09:45:00,17.36,17.65,17.36,17.65,82700.0,9.5309,9.6901,9.5309,9.6901,82700.0
2008-11-18 09:50:00,17.65,17.69,17.35,17.35,61900.0,9.6901,9.7121,9.5254,9.5254,61900.0
2008-11-18 09:55:00,17.34,17.36,17.16,17.17,93400.0,9.5199,9.5309,9.4211,9.4266,93400.0
2008-11-18 10:00:00,17.16,17.19,16.86,16.86,125000.0,9.4211,9.4376,9.2564,9.2564,125000.0
2008-11-18 10:05:00,16.88,17.04,16.85,16.86,117600.0,9.2674,9.3552,9.2509,9.2564,117600.0
2008-11-18 10:10:00,16.86,16.91,16.78,16.85,100100.0,9.2564,9.2838,9.2125,9.2509,100100.0
2008-11-18 10:15:00,16.85,16.96,16.84,16.91,71600.0,9.2509,9.3113,9.2454,9.2838,71600.0
2008-11-18 10:20:00,16.91,17.02,16.8,16.81,71500.0,9.2838,9.3442,9.2234,9.2289,71500.0
2008-11-18 10:25:00,16.81,17.0,16.77,16.97,71400.0,9.2289,9.3333,9.207,9.3168,71400.0
2008-11-18 10:30:00,16.98,17.01,16.89,16.98,82200.0,9.3223,9.3387,9.2729,9.3223,82200.0
2008-11-18 10:35:00,16.98,17.0,16.87,16.96,41700.0,9.3223,9.3333,9.2619,9.3113,41700.0
2008-11-18 10:40:00,16.95,17.02,16.88,16.94,74500.0,9.3058,9.3442,9.2674,9.3003,74500.0
2008-11-18 10:45:00,16.94,16.98,16.92,16.98,29200.0,9.3003,9.3223,9.2893,9.3223,29200.0
2008-11-18 10:50:00,16.98,17.08,16.94,17.06,50100.0,9.3223,9.3772,9.3003,9.3662,50100.0
2008-11-18 10:55:00,17.05,17.09,16.99,17.01,48000.0,9.3607,9.3827,9.3278,9.3387,48000.0
2008-11-18 11:00:00,17.02,17.03,16.86,16.87,54600.0,9.3442,9.3497,9.2564,9.2619,54600.0
2008-11-18 11:05:00,16.87,16.88,16.81,16.84,48900.0,9.2619,9.2674,9.2289,9.2454,48900.0
2008-11-18 11:10:00,16.84,16.85,16.79,16.84,27700.0,9.2454,9.2509,9.218,9.2454,27700.0
2008-11-18 11:15:00,16.84,16.88,16.78,16.82,39400.0,9.2454,9.2674,9.2125,9.2344,39400.0
2008-11-18 11:20:00,16.82,16.83,16.75,16.77,37100.0,9.2344,9.2399,9.196,9.207,37100.0
2008-11-18 11:25:00,16.77,16.8,16.74,16.77,29000.0,9.207,9.2234,9.1905,9.207,29000.0
2008-11-18 11:30:00,16.78,16.84,16.76,16.83,20800.0,9.2125,9.2454,9.2015,9.2399,20800.0
2008-11-18 11:35:00,16.83,16.93,16.83,16.88,41400.0,9.2399,9.2948,9.2399,9.2674,41400.0
2008-11-18 11:40:00,16.87,16.87,16.82,16.87,15200.0,9.2619,9.2619,9.2344,9.2619,15200.0
2008-11-18 11:45:00,16.86,16.92,16.86,16.89,18000.0,9.2564,9.2893,9.2564,9.2729,18000.0
2008-11-18 11:50:00,16.88,17.06,16.88,17.01,80400.0,9.2674,9.3662,9.2674,9.3387,80400.0
2008-11-18 11:55:00,17.02,17.04,16.96,17.04,28200.0,9.3442,9.3552,9.3113,9.3552,28200.0
2008-11-18 12:00:00,17.04,17.04,16.94,16.95,20500.0,9.3552,9.3552,9.3003,9.3058,20500.0
2008-11-18 12:05:00,16.94,16.95,16.9,16.92,15600.0,9.3003,9.3058,9.2784,9.2893,15600.0
2008-11-18 12:10:00,16.92,16.95,16.9,16.91,30800.0,9.2893,9.3058,9.2784,9.2838,30800.0
2008-11-18 12:15:00,16.9,16.93,16.87,16.87,26900.0,9.2784,9.2948,9.2619,9.2619,26900.0
2008-11-18 12:20:00,16.86,16.87,16.82,16.84,32400.0,9.2564,9.2619,9.2344,9.2454,32400.0
2008-11-18 12:25:00,16.84,16.84,16.79,16.8,20800.0,9.2454,9.2454,9.218,9.2234,20800.0
2008-11-18 12:30:00,16.79,16.8,16.75,16.75,31500.0,9.218,9.2234,9.196,9.196,31500.0
2008-11-18 12:35:00,16.75,16.75,16.68,16.69,39300.0,9.196,9.196,9.1576,9.1631,39300.0
2008-11-18 12:40:00,16.69,16.7,16.65,16.67,34800.0,9.1631,9.1685,9.1411,9.1521,34800.0
2008-11-18 12:45:00,16.66,16.66,16.58,16.63,35300.0,9.1466,9.1466,9.1027,9.1301,35300.0
2008-11-18 12:50:00,16.62,16.64,16.58,16.63,34100.0,9.1246,9.1356,9.1027,9.1301,34100.0
2008-11-18 12:55:00,16.63,16.66,16.63,16.65,19900.0,9.1301,9.1466,9.1301,9.1411,19900.0
2008-11-18 13:00:00,16.64,16.65,16.57,16.57,70600.0,9.1356,9.1411,9.0972,9.0972,70600.0
2008-11-18 13:05:00,16.57,16.63,16.57,16.63,32500.0,9.0972,9.1301,9.0972,9.1301,32500.0
2008-11-18 13:10:00,16.63,16.66,16.52,16.55,59500.0,9.1301,9.1466,9.0697,9.0862,59500.0
2008-11-18 13:15:00,16.54,16.57,16.51,16.54,20300.0,9.0807,9.0972,9.0642,9.0807,20300.0
2008-11-18 13:20:00,16.54,16.59,16.54,16.55,17700.0,9.0807,9.1082,9.0807,9.0862,17700.0
2008-11-18 13:25:00,16.55,16.62,16.55,16.59,33000.0,9.0862,9.1246,9.0862,9.1082,33000.0
2008-11-18 13:30:00,16.58,16.6,16.51,16.52,30200.0,9.1027,9.1136,9.0642,9.0697,30200.0
2008-11-18 13:35:00,16.51,16.52,16.42,16.43,28000.0,9.0642,9.0697,9.0148,9.0203,28000.0
2008-11-18 13:40:00,16.43,16.46,16.35,16.37,67900.0,9.0203,9.0368,8.9764,8.9874,67900.0
2008-11-18 13:45:00,16.36,16.38,16.28,16.3,50800.0,8.9819,8.9929,8.938,8.9489,50800.0
2008-11-18 13:50:00,16.3,16.33,16.29,16.32,58600.0,8.9489,8.9654,8.9435,8.9599,58600.0
2008-11-18 13:55:00,16.31,16.38,16.31,16.38,38200.0,8.9544,8.9929,8.9544,8.9929,38200.0
2008-11-18 14:00:00,16.38,16.42,16.34,16.39,54600.0,8.9929,9.0148,8.9709,8.9984,54600.0
2008-11-18 14:05:00,16.38,16.39,16.32,16.38,54800.0,8.9929,8.9984,8.9599,8.9929,54800.0
2008-11-18 14:10:00,16.38,16.48,16.36,16.48,213600.0,8.9929,9.0478,8.9819,9.0478,213600.0
2008-11-18 14:15:00,16.48,16.54,16.45,16.5,94600.0,9.0478,9.0807,9.0313,9.0587,94600.0
2008-11-18 14:20:00,16.5,16.65,16.5,16.63,82600.0,9.0587,9.1411,9.0587,9.1301,82600.0
2008-11-18 14:25:00,16.63,16.76,16.61,16.69,206300.0,9.1301,9.2015,9.1191,9.1631,206300.0
2008-11-18 14:30:00,16.7,16.7,16.56,16.57,72100.0,9.1685,9.1685,9.0917,9.0972,72100.0
2008-11-18 14:35:00,16.57,16.66,16.55,16.65,62500.0,9.0972,9.1466,9.0862,9.1411,62500.0
2008-11-18 14:40:00,16.65,16.68,16.62,16.63,33900.0,9.1411,9.1576,9.1246,9.1301,33900.0
2008-11-18 14:45:00,16.61,16.61,16.43,16.45,48900.0,9.1191,9.1191,9.0203,9.0313,48900.0
2008-11-18 14:50:00,16.44,16.45,16.38,16.4,31700.0,9.0258,9.0313,8.9929,9.0038,31700.0
2008-11-18 14:55:00,16.4,16.46,16.38,16.41,43700.0,9.0038,9.0368,8.9929,9.0093,43700.0
2008-11-18 15:00:00,16.41,16.45,16.38,16.4,53000.0,9.0093,9.0313,8.9929,9.0038,53000.0
2008-11-18 15:05:00,16.39,16.62,16.39,16.62,75700.0,8.9984,9.1246,8.9984,9.1246,75700.0
2008-11-18 15:10:00,16.62,16.67,16.54,16.54,70300.0,9.1246,9.1521,9.0807,9.0807,70300.0
2008-11-18 15:15:00,16.54,16.59,16.48,16.58,45400.0,9.0807,9.1082,9.0478,9.1027,45400.0
2008-11-18 15:20:00,16.58,16.8,16.55,16.63,122200.0,9.1027,9.2234,9.0862,9.1301,122200.0
2008-11-18 15:25:00,16.63,16.63,16.52,16.59,60700.0,9.1301,9.1301,9.0697,9.1082,60700.0
2008-11-18 15:30:00,16.58,16.58,16.46,16.52,52600.0,9.1027,9.1027,9.0368,9.0697,52600.0
2008-11-18 15:35:00,16.53,16.67,16.51,16.6,82000.0,9.0752,9.1521,9.0642,9.1136,82000.0
2008-11-18 15:40:00,16.6,16.8,16.57,16.59,120300.0,9.1136,9.2234,9.0972,9.1082,120300.0
2008-11-18 15:45:00,16.6,16.79,16.59,16.77,76000.0,9.1136,9.218,9.1082,9.207,76000.0
2008-11-18 15:50:00,16.77,16.86,16.75,16.85,151400.0,9.207,9.2564,9.196,9.2509,151400.0
2008-11-18 15:55:00,16.85,16.9,16.78,16.81,231500.0,9.2509,9.2784,9.2125,9.2289,231500.0
2008-11-19 09:30:00,16.56,16.85,16.52,16.82,151300.0,9.0917,9.2509,9.0697,9.2344,151300.0
2008-11-19 09:35:00,16.85,16.85,16.67,16.68,107300.0,9.2509,9.2509,9.1521,9.1576,107300.0
2008-11-19 09:40:00,16.67,16.79,16.61,16.61,72100.0,9.1521,9.218,9.1191,9.1191,72100.0
2008-11-19 09:45:00,16.63,16.7,16.59,16.6,43700.0,9.1301,9.1685,9.1082,9.1136,43700.0
2008-11-19 09:50:00,16.61,16.65,16.42,16.45,71000.0,9.1191,9.1411,9.0148,9.0313,71000.0
2008-11-19 09:55:00,16.43,16.5,16.42,16.46,46800.0,9.0203,9.0587,9.0148,9.0368,46800.0
2008-11-19 10:00:00,16.45,16.48,16.4,16.44,65400.0,9.0313,9.0478,9.0038,9.0258,65400.0
2008-11-19 10:05:00,16.48,16.59,16.42,16.59,89300.0,9.0478,9.1082,9.0148,9.1082,89300.0
2008-11-19 10:10:00,16.6,16.67,16.57,16.62,52700.0,9.1136,9.1521,9.0972,9.1246,52700.0
2008-11-19 10:15:00,16.62,16.66,16.52,16.52,25800.0,9.1246,9.1466,9.0697,9.0697,25800.0
2008-11-19 10:20:00,16.52,16.55,16.46,16.49,29400.0,9.0697,9.0862,9.0368,9.0533,29400.0
2008-11-19 10:25:00,16.49,16.51,16.4,16.43,52900.0,9.0533,9.0642,9.0038,9.0203,52900.0
2008-11-19 10:30:00,16.43,16.43,16.35,16.39,29500.0,9.0203,9.0203,8.9764,8.9984,29500.0
2008-11-19 10:35:00,16.39,16.4,16.28,16.28,53000.0,8.9984,9.0038,8.938,8.938,53000.0
2008-11-19 10:40:00,16.28,16.32,16.26,16.27,30000.0,8.938,8.9599,8.927,8.9325,30000.0
2008-11-19 10:45:00,16.26,16.26,16.12,16.13,31500.0,8.927,8.927,8.8501,8.8556,31500.0
2008-11-19 10:50:00,16.13,16.19,16.02,16.02,41000.0,8.8556,8.8886,8.7952,8.7952,41000.0
2008-11-19 10:55:00,16.02,16.04,15.95,15.96,71900.0,8.7952,8.8062,8.7568,8.7623,71900.0
2008-11-19 11:00:00,15.97,16.03,15.95,15.98,35700.0,8.7678,8.8007,8.7568,8.7733,35700.0
2008-11-19 11:05:00,15.98,16.0,15.96,15.99,70000.0,8.7733,8.7842,8.7623,8.7787,70000.0
2008-11-19 11:10:00,15.99,16.02,15.93,15.94,49000.0,8.7787,8.7952,8.7458,8.7513,49000.0
2008-11-19 11:15:00,15.92,15.94,15.9,15.93,27200.0,8.7403,8.7513,8.7293,8.7458,27200.0
2008-11-19 11:20:00,15.92,15.92,15.82,15.82,76900.0,8.7403,8.7403,8.6854,8.6854,76900.0
2008-11-19 11:25:00,15.82,15.86,15.76,15.76,51500.0,8.6854,8.7074,8.6525,8.6525,51500.0
2008-11-19 11:30:00,15.76,15.79,15.7,15.74,49400.0,8.6525,8.6689,8.6195,8.6415,49400.0
2008-11-19 11:35:00,15.75,15.82,15.72,15.81,75500.0,8.647,8.6854,8.6305,8.6799,75500.0
2008-11-19 11:40:00,15.82,15.88,15.81,15.86,72000.0,8.6854,8.7184,8.6799,8.7074,72000.0
2008-11-19 11:45:00,15.86,15.89,15.8,15.82,61600.0,8.7074,8.7238,8.6744,8.6854,61600.0
2008-11-19 11:50:00,15.83,15.94,15.83,15.9,77600.0,8.6909,8.7513,8.6909,8.7293,77600.0
2008-11-19 11:55:00,15.89,15.96,15.89,15.93,79200.0,8.7238,8.7623,8.7238,8.7458,79200.0
2008-11-19 12:00:00,15.92,15.98,15.91,15.96,85300.0,8.7403,8.7733,8.7348,8.7623,85300.0
2008-11-19 12:05:00,15.97,16.03,15.97,16.02,68200.0,8.7678,8.8007,8.7678,8.7952,68200.0
2008-11-19 12:10:00,16.02,16.02,15.97,16.0,82700.0,8.7952,8.7952,8.7678,8.7842,82700.0
2008-11-19 12:15:00,16.0,16.0,15.9,15.9,78000.0,8.7842,8.7842,8.7293,8.7293,78000.0
2008-11-19 12:20:00,15.9,15.95,15.9,15.94,48200.0,8.7293,8.7568,8.7293,8.7513,48200.0
2008-11-19 12:25:00,15.94,15.94,15.87,15.88,44000.0,8.7513,8.7513,8.7129,8.7184,44000.0
2008-11-19 12:30:00,15.88,15.89,15.83,15.83,28500.0,8.7184,8.7238,8.6909,8.6909,28500.0
2008-11-19 12:35:00,15.84,15.88,15.82,15.88,44000.0,8.6964,8.7184,8.6854,8.7184,44000.0
2008-11-19 12:40:00,15.88,15.92,15.87,15.9,40000.0,8.7184,8.7403,8.7129,8.7293,40000.0
2008-11-19 12:45:00,15.9,15.92,15.9,15.9,27900.0,8.7293,8.7403,8.7293,8.7293,27900.0
2008-11-19 12:50:00,15.9,15.9,15.87,15.9,31600.0,8.7293,8.7293,8.7129,8.7293,31600.0
2008-11-19 12:55:00,15.91,15.94,15.91,15.91,67500.0,8.7348,8.7513,8.7348,8.7348,67500.0
2008-11-19 13:00:00,15.92,15.98,15.91,15.96,49800.0,8.7403,8.7733,8.7348,8.7623,49800.0
2008-11-19 13:05:00,15.96,15.98,15.94,15.94,42100.0,8.7623,8.7733,8.7513,8.7513,42100.0
2008-11-19 13:10:00,15.94,15.96,15.93,15.94,14400.0,8.7513,8.7623,8.7458,8.7513,14400.0
2008-11-19 13:15:00,15.95,15.97,15.85,15.88,21600.0,8.7568,8.7678,8.7019,8.7184,21600.0
2008-11-19 13:20:00,15.88,15.88,15.85,15.86,9300.0,8.7184,8.7184,8.7019,8.7074,9300.0
2008-11-19 13:25:00,15.85,15.85,15.77,15.78,35100.0,8.7019,8.7019,8.658,8.6635,35100.0
2008-11-19 13:30:00,15.77,15.77,15.72,15.72,25400.0,8.658,8.658,8.6305,8.6305,25400.0
2008-11-19 13:35:00,15.72,15.74,15.7,15.74,15600.0,8.6305,8.6415,8.6195,8.6415,15600.0
2008-11-19 13:40:00,15.74,15.79,15.73,15.78,21200.0,8.6415,8.6689,8.636,8.6635,21200.0
2008-11-19 13:45:00,15.79,15.83,15.79,15.81,16100.0,8.6689,8.6909,8.6689,8.6799,16100.0
2008-11-19 13:50:00,15.82,15.85,15.8,15.84,36500.0,8.6854,8.7019,8.6744,8.6964,36500.0
2008-11-19 13:55:00,15.85,15.92,15.85,15.9,87700.0,8.7019,8.7403,8.7019,8.7293,87700.0
2008-11-19 14:00:00,15.9,15.91,15.77,15.8,85700.0,8.7293,8.7348,8.658,8.6744,85700.0
2008-11-19 14:05:00,15.81,15.85,15.79,15.85,63600.0,8.6799,8.7019,8.6689,8.7019,63600.0
2008-11-19 14:10:00,15.85,15.9,15.83,15.89,72500.0,8.7019,8.7293,8.6909,8.7238,72500.0
2008-11-19 14:15:00,15.89,15.89,15.8,15.8,51400.0,8.7238,8.7238,8.6744,8.6744,51400.0
2008-11-19 14:20:00,15.8,15.81,15.79,15.8,72600.0,8.6744,8.6799,8.6689,8.6744,72600.0
2008-11-19 14:25:00,15.8,15.89,15.79,15.83,100300.0,8.6744,8.7238,8.6689,8.6909,100300.0
2008-11-19 14:30:00,15.83,15.86,15.79,15.79,49300.0,8.6909,8.7074,8.6689,8.6689,49300.0
2008-11-19 14:35:00,15.79,15.8,15.74,15.75,62200.0,8.6689,8.6744,8.6415,8.647,62200.0
2008-11-19 14:40:00,15.75,15.86,15.75,15.81,55600.0,8.647,8.7074,8.647,8.6799,55600.0
2008-11-19 14:45:00,15.82,15.98,15.82,15.88,67000.0,8.6854,8.7733,8.6854,8.7184,67000.0
2008-11-19 14:50:00,15.88,15.92,15.84,15.86,57600.0,8.7184,8.7403,8.6964,8.7074,57600.0
2008-11-19 14:55:00,15.86,15.87,15.8,15.85,49600.0,8.7074,8.7129,8.6744,8.7019,49600.0
2008-11-19 15:00:00,15.86,15.86,15.76,15.83,55800.0,8.7074,8.7074,8.6525,8.6909,55800.0
2008-11-19 15:05:00,15.83,15.92,15.81,15.9,54300.0,8.6909,8.7403,8.6799,8.7293,54300.0
2008-11-19 15:10:00,15.89,15.93,15.84,15.87,89000.0,8.7238,8.7458,8.6964,8.7129,89000.0
2008-11-19 15:15:00,15.88,15.88,15.73,15.73,93800.0,8.7184,8.7184,8.636,8.636,93800.0
2008-11-19 15:20:00,15.72,15.75,15.62,15.64,88400.0,8.6305,8.647,8.5756,8.5866,88400.0
2008-11-19 15:25:00,15.64,15.69,15.58,15.63,90600.0,8.5866,8.614,8.5537,8.5811,90600.0
2008-11-19 15:30:00,15.63,15.66,15.56,15.65,79000.0,8.5811,8.5976,8.5427,8.5921,79000.0
2008-11-19 15:35:00,15.65,15.66,15.51,15.51,101900.0,8.5921,8.5976,8.5152,8.5152,101900.0
2008-11-19 15:40:00,15.51,15.55,15.45,15.46,115500.0,8.5152,8.5372,8.4823,8.4878,115500.0
2008-11-19 15:45:00,15.46,15.46,15.35,15.4,107300.0,8.4878,8.4878,8.4274,8.4548,107300.0
2008-11-19 15:50:00,15.4,15.41,15.3,15.33,210200.0,8.4548,8.4603,8.3999,8.4164,210200.0
2008-11-19 15:55:00,15.33,15.33,15.24,15.24,197000.0,8.4164,8.4164,8.367,8.367,197000.0
2008-11-20 09:30:00,14.85,15.18,14.81,15.02,103900.0,8.2334,8.4163,8.2112,8.3276,103900.0
2008-11-20 09:35:00,15.02,15.42,14.95,15.41,116700.0,8.3276,8.5494,8.2888,8.5439,116700.0
2008-11-20 09:40:00,15.41,15.44,15.27,15.33,168500.0,8.5439,8.5605,8.4662,8.4995,168500.0
2008-11-20 09:45:00,15.31,15.7,15.31,15.69,227200.0,8.4884,8.7047,8.4884,8.6991,227200.0
2008-11-20 09:50:00,15.69,15.98,15.62,15.85,317200.0,8.6991,8.8599,8.6603,8.7878,317200.0
2008-11-20 09:55:00,15.84,16.16,15.82,16.05,180100.0,8.7823,8.9597,8.7712,8.8987,180100.0
2008-11-20 10:00:00,16.03,16.03,15.86,15.91,150700.0,8.8876,8.8876,8.7934,8.8211,150700.0
2008-11-20 10:05:00,15.92,16.14,15.9,16.11,151600.0,8.8266,8.9486,8.8155,8.932,151600.0
2008-11-20 10:10:00,16.11,16.13,15.91,15.93,126600.0,8.932,8.9431,8.8211,8.8322,126600.0
2008-11-20 10:15:00,15.93,15.93,15.79,15.83,76300.0,8.8322,8.8322,8.7545,8.7767,76300.0
2008-11-20 10:20:00,15.83,16.3,15.83,16.26,145100.0,8.7767,9.0373,8.7767,9.0151,145100.0
2008-11-20 10:25:00,16.26,16.55,16.2,16.55,140700.0,9.0151,9.1759,8.9819,9.1759,140700.0
2008-11-20 10:30:00,16.54,16.7,16.49,16.56,187700.0,9.1704,9.2591,9.1427,9.1815,187700.0
2008-11-20 10:35:00,16.56,16.58,16.41,16.44,140100.0,9.1815,9.1926,9.0983,9.1149,140100.0
2008-11-20 10:40:00,16.44,16.67,16.4,16.67,102500.0,9.1149,9.2425,9.0928,9.2425,102500.0
2008-11-20 10:45:00,16.67,16.9,16.56,16.59,148400.0,9.2425,9.37,9.1815,9.1981,148400.0
2008-11-20 10:50:00,16.59,16.73,16.55,16.73,77400.0,9.1981,9.2757,9.1759,9.2757,77400.0
2008-11-20 10:55:00,16.74,16.81,16.65,16.8,86800.0,9.2813,9.3201,9.2314,9.3145,86800.0
2008-11-20 11:00:00,16.83,17.1,16.83,16.97,175900.0,9.3312,9.4809,9.3312,9.4088,175900.0
2008-11-20 11:05:00,16.97,17.0,16.79,16.8,84500.0,9.4088,9.4254,9.309,9.3145,84500.0
2008-11-20 11:10:00,16.78,16.95,16.66,16.92,109100.0,9.3034,9.3977,9.2369,9.3811,109100.0
2008-11-20 11:15:00,16.91,16.95,16.74,16.75,66000.0,9.3755,9.3977,9.2813,9.2868,66000.0
2008-11-20 11:20:00,16.75,16.76,16.62,16.7,69700.0,9.2868,9.2924,9.2147,9.2591,69700.0
2008-11-20 11:25:00,16.69,16.81,16.64,16.75,73600.0,9.2535,9.3201,9.2258,9.2868,73600.0
2008-11-20 11:30:00,16.74,16.75,16.62,16.72,31600.0,9.2813,9.2868,9.2147,9.2702,31600.0
2008-11-20 11:35:00,16.71,16.81,16.69,16.75,31400.0,9.2646,9.3201,9.2535,9.2868,31400.0
2008-11-20 11:40:00,16.74,16.82,16.73,16.81,36800.0,9.2813,9.3256,9.2757,9.3201,36800.0
2008-11-20 11:45:00,16.81,16.81,16.64,16.68,41800.0,9.3201,9.3201,9.2258,9.248,41800.0
2008-11-20 11:50:00,16.67,16.67,16.55,16.58,38600.0,9.2425,9.2425,9.1759,9.1926,38600.0
2008-11-20 11:55:00,16.58,16.63,16.56,16.58,54000.0,9.1926,9.2203,9.1815,9.1926,54000.0
2008-11-20 12:00:00,16.57,16.57,16.42,16.45,64600.0,9.187,9.187,9.1038,9.1205,64600.0
2008-11-20 12:05:00,16.44,16.62,16.44,16.48,57200.0,9.1149,9.2147,9.1149,9.1371,57200.0
2008-11-20 12:10:00,16.47,16.54,16.43,16.5,66400.0,9.1316,9.1704,9.1094,9.1482,66400.0
2008-11-20 12:15:00,16.51,16.54,16.44,16.48,38600.0,9.1537,9.1704,9.1149,9.1371,38600.0
2008-11-20 12:20:00,16.49,16.7,16.49,16.64,47800.0,9.1427,9.2591,9.1427,9.2258,47800.0
2008-11-20 12:25:00,16.62,16.76,16.57,16.71,39500.0,9.2147,9.2924,9.187,9.2646,39500.0
2008-11-20 12:30:00,16.7,16.89,16.69,16.74,67400.0,9.2591,9.3644,9.2535,9.2813,67400.0
2008-11-20 12:35:00,16.74,16.74,16.56,16.58,50300.0,9.2813,9.2813,9.1815,9.1926,50300.0
2008-11-20 12:40:00,16.59,16.67,16.56,16.63,30600.0,9.1981,9.2425,9.1815,9.2203,30600.0
2008-11-20 12:45:00,16.62,16.8,16.57,16.73,54600.0,9.2147,9.3145,9.187,9.2757,54600.0
2008-11-20 12:50:00,16.74,16.77,16.58,16.63,56800.0,9.2813,9.2979,9.1926,9.2203,56800.0
2008-11-20 12:55:00,16.62,16.62,16.5,16.51,34400.0,9.2147,9.2147,9.1482,9.1537,34400.0
2008-11-20 13:00:00,16.5,16.5,16.4,16.45,44000.0,9.1482,9.1482,9.0928,9.1205,44000.0
2008-11-20 13:05:00,16.46,16.55,16.46,16.52,32800.0,9.126,9.1759,9.126,9.1593,32800.0
2008-11-20 13:10:00,16.52,16.52,16.43,16.47,38300.0,9.1593,9.1593,9.1094,9.1316,38300.0
2008-11-20 13:15:00,16.48,16.6,16.42,16.42,47000.0,9.1371,9.2036,9.1038,9.1038,47000.0
2008-11-20 13:20:00,16.43,16.44,16.26,16.41,58300.0,9.1094,9.1149,9.0151,9.0983,58300.0
2008-11-20 13:25:00,16.42,16.49,16.31,16.32,34200.0,9.1038,9.1427,9.0429,9.0484,34200.0
2008-11-20 13:30:00,16.31,16.39,16.28,16.38,31900.0,9.0429,9.0872,9.0262,9.0817,31900.0
2008-11-20 13:35:00,16.39,16.39,16.2,16.29,49800.0,9.0872,9.0872,8.9819,9.0318,49800.0
2008-11-20 13:40:00,16.27,16.4,16.27,16.39,34400.0,9.0207,9.0928,9.0207,9.0872,34400.0
2008-11-20 13:45:00,16.37,16.46,16.35,16.4,36300.0,9.0761,9.126,9.065,9.0928,36300.0
2008-11-20 13:50:00,16.4,16.49,16.35,16.41,25600.0,9.0928,9.1427,9.065,9.0983,25600.0
2008-11-20 13:55:00,16.42,16.49,16.34,16.47,30700.0,9.1038,9.1427,9.0595,9.1316,30700.0
2008-11-20 14:00:00,16.45,16.5,16.31,16.31,36800.0,9.1205,9.1482,9.0429,9.0429,36800.0
2008-11-20 14:05:00,16.31,16.39,16.25,16.29,44800.0,9.0429,9.0872,9.0096,9.0318,44800.0
2008-11-20 14:10:00,16.31,16.33,16.26,16.26,30700.0,9.0429,9.0539,9.0151,9.0151,30700.0
2008-11-20 14:15:00,16.25,16.3,16.08,16.09,41400.0,9.0096,9.0373,8.9153,8.9209,41400.0
2008-11-20 14:20:00,16.09,16.17,16.06,16.09,52000.0,8.9209,8.9652,8.9042,8.9209,52000.0
2008-11-20 14:25:00,16.1,16.12,16.01,16.01,55000.0,8.9264,8.9375,8.8765,8.8765,55000.0
2008-11-20 14:30:00,16.02,16.06,16.0,16.06,53600.0,8.8821,8.9042,8.871,8.9042,53600.0
2008-11-20 14:35:00,16.06,16.15,16.01,16.13,67900.0,8.9042,8.9541,8.8765,8.9431,67900.0
2008-11-20 14:40:00,16.13,16.16,16.1,16.11,51400.0,8.9431,8.9597,8.9264,8.932,51400.0
2008-11-20 14:45:00,16.11,16.14,15.95,15.98,78800.0,8.932,8.9486,8.8433,8.8599,78800.0
2008-11-20 14:50:00,15.98,16.08,15.93,15.95,41100.0,8.8599,8.9153,8.8322,8.8433,41100.0
2008-11-20 14:55:00,15.95,15.96,15.83,15.92,70400.0,8.8433,8.8488,8.7767,8.8266,70400.0
2008-11-20 15:00:00,15.92,16.04,15.91,15.94,63500.0,8.8266,8.8932,8.8211,8.8377,63500.0
2008-11-20 15:05:00,15.93,15.98,15.88,15.93,74800.0,8.8322,8.8599,8.8044,8.8322,74800.0
2008-11-20 15:10:00,15.93,16.04,15.87,15.9,88500.0,8.8322,8.8932,8.7989,8.8155,88500.0
2008-11-20 15:15:00,15.9,15.95,15.73,15.79,94600.0,8.8155,8.8433,8.7213,8.7545,94600.0
2008-11-20 15:20:00,15.79,15.85,15.7,15.71,75400.0,8.7545,8.7878,8.7047,8.7102,75400.0
2008-11-20 15:25:00,15.7,15.76,15.67,15.71,64400.0,8.7047,8.7379,8.688,8.7102,64400.0
2008-11-20 15:30:00,15.7,15.83,15.68,15.68,68700.0,8.7047,8.7767,8.6936,8.6936,68700.0
2008-11-20 15:35:00,15.68,15.69,15.39,15.4,108800.0,8.6936,8.6991,8.5328,8.5383,108800.0
2008-11-20 15:40:00,15.4,15.45,15.26,15.34,161600.0,8.5383,8.566,8.4607,8.5051,161600.0
2008-11-20 15:45:00,15.34,15.51,15.34,15.4,136300.0,8.5051,8.5993,8.5051,8.5383,136300.0
2008-11-20 15:50:00,15.4,15.4,15.19,15.19,208600.0,8.5383,8.5383,8.4219,8.4219,208600.0
2008-11-20 15:55:00,15.2,15.23,15.08,15.19,260800.0,8.4274,8.4441,8.3609,8.4219,260800.0
2008-11-21 09:30:00,15.33,15.47,14.86,15.15,346200.0,8.4995,8.5771,8.2389,8.3997,346200.0
2008-11-21 09:35:00,15.19,15.47,15.17,15.26,194400.0,8.4219,8.5771,8.4108,8.4607,194400.0
2008-11-21 09:40:00,15.25,15.31,15.18,15.29,71400.0,8.4552,8.4884,8.4163,8.4773,71400.0
2008-11-21 09:45:00,15.28,15.58,15.27,15.52,176400.0,8.4718,8.6381,8.4662,8.6049,176400.0
2008-11-21 09:50:00,15.52,15.55,15.45,15.46,122600.0,8.6049,8.6215,8.566,8.5716,122600.0
2008-11-21 09:55:00,15.46,15.61,15.42,15.61,114700.0,8.5716,8.6548,8.5494,8.6548,114700.0
2008-11-21 10:00:00,15.6,15.63,15.44,15.51,143800.0,8.6492,8.6658,8.5605,8.5993,143800.0
2008-11-21 10:05:00,15.51,15.8,15.51,15.74,159000.0,8.5993,8.7601,8.5993,8.7268,159000.0
2008-11-21 10:10:00,15.74,15.74,15.57,15.63,83100.0,8.7268,8.7268,8.6326,8.6658,83100.0
2008-11-21 10:15:00,15.63,15.63,15.51,15.6,55700.0,8.6658,8.6658,8.5993,8.6492,55700.0
2008-11-21 10:20:00,15.61,15.77,15.61,15.68,72000.0,8.6548,8.7435,8.6548,8.6936,72000.0
2008-11-21 10:25:00,15.68,15.71,15.55,15.58,77100.0,8.6936,8.7102,8.6215,8.6381,77100.0
2008-11-21 10:30:00,15.58,15.63,15.48,15.49,54800.0,8.6381,8.6658,8.5827,8.5882,54800.0
2008-11-21 10:35:00,15.48,15.7,15.48,15.65,59800.0,8.5827,8.7047,8.5827,8.6769,59800.0
2008-11-21 10:40:00,15.65,15.74,15.6,15.72,82200.0,8.6769,8.7268,8.6492,8.7157,82200.0
2008-11-21 10:45:00,15.72,15.8,15.71,15.72,64800.0,8.7157,8.7601,8.7102,8.7157,64800.0
2008-11-21 10:50:00,15.71,15.72,15.53,15.57,64300.0,8.7102,8.7157,8.6104,8.6326,64300.0
2008-11-21 10:55:00,15.57,15.58,15.39,15.42,68300.0,8.6326,8.6381,8.5328,8.5494,68300.0
2008-11-21 11:00:00,15.42,15.51,15.35,15.37,57300.0,8.5494,8.5993,8.5106,8.5217,57300.0
2008-11-21 11:05:00,15.38,15.45,15.31,15.45,48800.0,8.5272,8.566,8.4884,8.566,48800.0
2008-11-21 11:10:00,15.45,15.56,15.44,15.47,51400.0,8.566,8.627,8.5605,8.5771,51400.0
2008-11-21 11:15:00,15.46,15.48,15.38,15.45,44200.0,8.5716,8.5827,8.5272,8.566,44200.0
2008-11-21 11:20:00,15.45,15.59,15.43,15.57,52700.0,8.566,8.6437,8.555,8.6326,52700.0
2008-11-21 11:25:00,15.57,15.6,15.51,15.56,66200.0,8.6326,8.6492,8.5993,8.627,66200.0
2008-11-21 11:30:00,15.56,15.63,15.55,15.6,41400.0,8.627,8.6658,8.6215,8.6492,41400.0
2008-11-21 11:35:00,15.59,15.6,15.5,15.55,65000.0,8.6437,8.6492,8.5938,8.6215,65000.0
2008-11-21 11:40:00,15.55,15.69,15.55,15.58,61900.0,8.6215,8.6991,8.6215,8.6381,61900.0
2008-11-21 11:45:00,15.57,15.64,15.57,15.61,54000.0,8.6326,8.6714,8.6326,8.6548,54000.0
2008-11-21 11:50:00,15.61,15.64,15.58,15.6,43200.0,8.6548,8.6714,8.6381,8.6492,43200.0
2008-11-21 11:55:00,15.6,15.67,15.59,15.63,57800.0,8.6492,8.688,8.6437,8.6658,57800.0
2008-11-21 12:00:00,15.64,15.68,15.57,15.67,67400.0,8.6714,8.6936,8.6326,8.688,67400.0
2008-11-21 12:05:00,15.66,15.75,15.63,15.7,59900.0,8.6825,8.7324,8.6658,8.7047,59900.0
2008-11-21 12:10:00,15.71,15.72,15.6,15.61,68700.0,8.7102,8.7157,8.6492,8.6548,68700.0
2008-11-21 12:15:00,15.61,15.69,15.59,15.6,68500.0,8.6548,8.6991,8.6437,8.6492,68500.0
2008-11-21 12:20:00,15.6,15.65,15.59,15.61,61400.0,8.6492,8.6769,8.6437,8.6548,61400.0
2008-11-21 12:25:00,15.6,15.68,15.59,15.65,45400.0,8.6492,8.6936,8.6437,8.6769,45400.0
2008-11-21 12:30:00,15.65,15.75,15.6,15.72,45800.0,8.6769,8.7324,8.6492,8.7157,45800.0
2008-11-21 12:35:00,15.72,15.77,15.68,15.74,55700.0,8.7157,8.7435,8.6936,8.7268,55700.0
2008-11-21 12:40:00,15.74,15.84,15.74,15.77,48200.0,8.7268,8.7823,8.7268,8.7435,48200.0
2008-11-21 12:45:00,15.76,15.82,15.74,15.74,55500.0,8.7379,8.7712,8.7268,8.7268,55500.0
2008-11-21 12:50:00,15.75,15.79,15.73,15.74,41200.0,8.7324,8.7545,8.7213,8.7268,41200.0
2008-11-21 12:55:00,15.73,15.74,15.61,15.63,76800.0,8.7213,8.7268,8.6548,8.6658,76800.0
2008-11-21 13:00:00,15.64,15.64,15.56,15.58,40000.0,8.6714,8.6714,8.627,8.6381,40000.0
2008-11-21 13:05:00,15.58,15.6,15.56,15.58,31800.0,8.6381,8.6492,8.627,8.6381,31800.0
2008-11-21 13:10:00,15.58,15.65,15.58,15.62,52300.0,8.6381,8.6769,8.6381,8.6603,52300.0
2008-11-21 13:15:00,15.63,15.65,15.58,15.6,42100.0,8.6658,8.6769,8.6381,8.6492,42100.0
2008-11-21 13:20:00,15.6,15.6,15.46,15.48,54900.0,8.6492,8.6492,8.5716,8.5827,54900.0
2008-11-21 13:25:00,15.48,15.49,15.44,15.46,36200.0,8.5827,8.5882,8.5605,8.5716,36200.0
2008-11-21 13:30:00,15.46,15.52,15.45,15.48,57700.0,8.5716,8.6049,8.566,8.5827,57700.0
2008-11-21 13:35:00,15.49,15.5,15.46,15.48,89200.0,8.5882,8.5938,8.5716,8.5827,89200.0
2008-11-21 13:40:00,15.48,15.59,15.46,15.54,39300.0,8.5827,8.6437,8.5716,8.6159,39300.0
2008-11-21 13:45:00,15.53,15.56,15.53,15.55,48500.0,8.6104,8.627,8.6104,8.6215,48500.0
2008-11-21 13:50:00,15.55,15.55,15.47,15.51,47100.0,8.6215,8.6215,8.5771,8.5993,47100.0
2008-11-21 13:55:00,15.51,15.51,15.45,15.45,104900.0,8.5993,8.5993,8.566,8.566,104900.0
2008-11-21 14:00:00,15.44,15.59,15.39,15.57,109100.0,8.5605,8.6437,8.5328,8.6326,109100.0
2008-11-21 14:05:00,15.58,15.63,15.54,15.54,47300.0,8.6381,8.6658,8.6159,8.6159,47300.0
2008-11-21 14:10:00,15.55,15.58,15.5,15.51,32400.0,8.6215,8.6381,8.5938,8.5993,32400.0
2008-11-21 14:15:00,15.51,15.56,15.48,15.56,42400.0,8.5993,8.627,8.5827,8.627,42400.0
2008-11-21 14:20:00,15.56,15.65,15.56,15.58,56300.0,8.627,8.6769,8.627,8.6381,56300.0
2008-11-21 14:25:00,15.58,15.63,15.55,15.56,42900.0,8.6381,8.6658,8.6215,8.627,42900.0
2008-11-21 14:30:00,15.56,15.56,15.5,15.53,56700.0,8.627,8.627,8.5938,8.6104,56700.0
2008-11-21 14:35:00,15.53,15.56,15.48,15.53,80700.0,8.6104,8.627,8.5827,8.6104,80700.0
2008-11-21 14:40:00,15.53,15.55,15.37,15.48,61900.0,8.6104,8.6215,8.5217,8.5827,61900.0
2008-11-21 14:45:00,15.48,15.65,15.48,15.59,83000.0,8.5827,8.6769,8.5827,8.6437,83000.0
2008-11-21 14:50:00,15.58,15.59,15.49,15.53,51400.0,8.6381,8.6437,8.5882,8.6104,51400.0
2008-11-21 14:55:00,15.54,15.59,15.37,15.45,139000.0,8.6159,8.6437,8.5217,8.566,139000.0
2008-11-21 15:00:00,15.44,15.65,15.44,15.64,78800.0,8.5605,8.6769,8.5605,8.6714,78800.0
2008-11-21 15:05:00,15.64,15.77,15.59,15.74,84100.0,8.6714,8.7435,8.6437,8.7268,84100.0
2008-11-21 15:10:00,15.75,16.09,15.73,16.07,149000.0,8.7324,8.9209,8.7213,8.9098,149000.0
2008-11-21 15:15:00,16.06,16.08,15.89,16.02,104900.0,8.9042,8.9153,8.81,8.8821,104900.0
2008-11-21 15:20:00,16.02,16.03,15.92,16.0,128800.0,8.8821,8.8876,8.8266,8.871,128800.0
2008-11-21 15:25:00,15.98,16.15,15.94,16.13,91700.0,8.8599,8.9541,8.8377,8.9431,91700.0
2008-11-21 15:30:00,16.12,16.21,16.02,16.13,103800.0,8.9375,8.9874,8.8821,8.9431,103800.0
2008-11-21 15:35:00,16.14,16.41,16.1,16.35,187200.0,8.9486,9.0983,8.9264,9.065,187200.0
2008-11-21 15:40:00,16.36,16.45,16.3,16.42,208200.0,9.0706,9.1205,9.0373,9.1038,208200.0
2008-11-21 15:45:00,16.42,16.5,16.28,16.49,214200.0,9.1038,9.1482,9.0262,9.1427,214200.0
2008-11-21 15:50:00,16.49,16.5,16.34,16.49,233800.0,9.1427,9.1482,9.0595,9.1427,233800.0
2008-11-21 15:55:00,16.49,16.57,16.48,16.57,270900.0,9.1427,9.187,9.1371,9.187,270900.0
2008-11-24 09:30:00,16.73,16.86,16.61,16.79,107200.0,9.2757,9.3478,9.2092,9.309,107200.0
2008-11-24 09:35:00,16.77,16.81,16.56,16.58,64200.0,9.2979,9.3201,9.1815,9.1926,64200.0
2008-11-24 09:40:00,16.56,16.67,16.51,16.62,32100.0,9.1815,9.2425,9.1537,9.2147,32100.0
2008-11-24 09:45:00,16.62,16.67,16.42,16.67,44500.0,9.2147,9.2425,9.1038,9.2425,44500.0
2008-11-24 09:50:00,16.64,16.73,16.46,16.52,88500.0,9.2258,9.2757,9.126,9.1593,88500.0
2008-11-24 09:55:00,16.51,16.76,16.49,16.72,42000.0,9.1537,9.2924,9.1427,9.2702,42000.0
2008-11-24 10:00:00,16.72,16.92,16.72,16.83,61700.0,9.2702,9.3811,9.2702,9.3312,61700.0
2008-11-24 10:05:00,16.82,17.01,16.78,17.01,113000.0,9.3256,9.431,9.3034,9.431,113000.0
2008-11-24 10:10:00,17.01,17.12,16.97,17.09,103700.0,9.431,9.492,9.4088,9.4753,103700.0
2008-11-24 10:15:00,17.08,17.08,16.76,16.77,132700.0,9.4698,9.4698,9.2924,9.2979,132700.0
2008-11-24 10:20:00,16.77,16.83,16.77,16.79,87200.0,9.2979,9.3312,9.2979,9.309,87200.0
2008-11-24 10:25:00,16.8,17.0,16.79,17.0,32300.0,9.3145,9.4254,9.309,9.4254,32300.0
2008-11-24 10:30:00,17.0,17.01,16.89,16.89,66900.0,9.4254,9.431,9.3644,9.3644,66900.0
2008-11-24 10:35:00,16.89,16.94,16.83,16.94,89300.0,9.3644,9.3922,9.3312,9.3922,89300.0
2008-11-24 10:40:00,16.95,17.02,16.94,17.01,117300.0,9.3977,9.4365,9.3922,9.431,117300.0
2008-11-24 10:45:00,17.0,17.01,16.88,16.89,55500.0,9.4254,9.431,9.3589,9.3644,55500.0
2008-11-24 10:50:00,16.9,16.9,16.77,16.79,39300.0,9.37,9.37,9.2979,9.309,39300.0
2008-11-24 10:55:00,16.79,16.88,16.75,16.87,32600.0,9.309,9.3589,9.2868,9.3533,32600.0
2008-11-24 11:00:00,16.88,16.94,16.83,16.83,34800.0,9.3589,9.3922,9.3312,9.3312,34800.0
2008-11-24 11:05:00,16.82,16.85,16.73,16.75,34500.0,9.3256,9.3423,9.2757,9.2868,34500.0
2008-11-24 11:10:00,16.75,16.77,16.7,16.75,93200.0,9.2868,9.2979,9.2591,9.2868,93200.0
2008-11-24 11:15:00,16.75,16.81,16.74,16.79,48000.0,9.2868,9.3201,9.2813,9.309,48000.0
2008-11-24 11:20:00,16.79,16.86,16.76,16.84,34800.0,9.309,9.3478,9.2924,9.3367,34800.0
2008-11-24 11:25:00,16.84,16.9,16.83,16.84,27600.0,9.3367,9.37,9.3312,9.3367,27600.0
2008-11-24 11:30:00,16.84,16.87,16.8,16.81,39900.0,9.3367,9.3533,9.3145,9.3201,39900.0
2008-11-24 11:35:00,16.82,16.83,16.76,16.76,44600.0,9.3256,9.3312,9.2924,9.2924,44600.0
2008-11-24 11:40:00,16.76,16.77,16.67,16.72,26400.0,9.2924,9.2979,9.2425,9.2702,26400.0
2008-11-24 11:45:00,16.72,16.79,16.7,16.79,19800.0,9.2702,9.309,9.2591,9.309,19800.0
2008-11-24 11:50:00,16.78,16.88,16.75,16.87,24200.0,9.3034,9.3589,9.2868,9.3533,24200.0
2008-11-24 11:55:00,16.87,16.9,16.86,16.86,17000.0,9.3533,9.37,9.3478,9.3478,17000.0
2008-11-24 12:00:00,16.87,16.94,16.86,16.91,21700.0,9.3533,9.3922,9.3478,9.3755,21700.0
2008-11-24 12:05:00,16.89,16.92,16.87,16.88,22900.0,9.3644,9.3811,9.3533,9.3589,22900.0
2008-11-24 12:10:00,16.89,16.89,16.76,16.78,27300.0,9.3644,9.3644,9.2924,9.3034,27300.0
2008-11-24 12:15:00,16.77,16.82,16.63,16.68,44400.0,9.2979,9.3256,9.2203,9.248,44400.0
2008-11-24 12:20:00,16.68,16.69,16.48,16.5,32000.0,9.248,9.2535,9.1371,9.1482,32000.0
2008-11-24 12:25:00,16.51,16.61,16.45,16.47,38200.0,9.1537,9.2092,9.1205,9.1316,38200.0
2008-11-24 12:30:00,16.46,16.63,16.46,16.61,35400.0,9.126,9.2203,9.126,9.2092,35400.0
2008-11-24 12:35:00,16.59,16.64,16.57,16.58,24800.0,9.1981,9.2258,9.187,9.1926,24800.0
2008-11-24 12:40:00,16.56,16.67,16.54,16.59,84400.0,9.1815,9.2425,9.1704,9.1981,84400.0
2008-11-24 12:45:00,16.58,16.58,16.52,16.55,40400.0,9.1926,9.1926,9.1593,9.1759,40400.0
2008-11-24 12:50:00,16.56,16.67,16.55,16.6,99200.0,9.1815,9.2425,9.1759,9.2036,99200.0
2008-11-24 12:55:00,16.6,16.62,16.55,16.57,54100.0,9.2036,9.2147,9.1759,9.187,54100.0
2008-11-24 13:00:00,16.57,16.62,16.56,16.59,35100.0,9.187,9.2147,9.1815,9.1981,35100.0
2008-11-24 13:05:00,16.59,16.61,16.53,16.53,35100.0,9.1981,9.2092,9.1648,9.1648,35100.0
2008-11-24 13:10:00,16.53,16.54,16.47,16.5,25300.0,9.1648,9.1704,9.1316,9.1482,25300.0
2008-11-24 13:15:00,16.51,16.56,16.47,16.55,16100.0,9.1537,9.1815,9.1316,9.1759,16100.0
2008-11-24 13:20:00,16.55,16.58,16.52,16.57,40300.0,9.1759,9.1926,9.1593,9.187,40300.0
2008-11-24 13:25:00,16.57,16.58,16.54,16.57,39600.0,9.187,9.1926,9.1704,9.187,39600.0
2008-11-24 13:30:00,16.57,16.67,16.55,16.67,32600.0,9.187,9.2425,9.1759,9.2425,32600.0
2008-11-24 13:35:00,16.66,16.7,16.64,16.68,24800.0,9.2369,9.2591,9.2258,9.248,24800.0
2008-11-24 13:40:00,16.67,16.71,16.64,16.65,16900.0,9.2425,9.2646,9.2258,9.2314,16900.0
2008-11-24 13:45:00,16.66,16.71,16.64,16.66,27300.0,9.2369,9.2646,9.2258,9.2369,27300.0
2008-11-24 13:50:00,16.65,16.75,16.65,16.75,21300.0,9.2314,9.2868,9.2314,9.2868,21300.0
2008-11-24 13:55:00,16.74,16.85,16.72,16.83,24400.0,9.2813,9.3423,9.2702,9.3312,24400.0
2008-11-24 14:00:00,16.83,16.84,16.79,16.82,36000.0,9.3312,9.3367,9.309,9.3256,36000.0
2008-11-24 14:05:00,16.81,16.81,16.71,16.77,32900.0,9.3201,9.3201,9.2646,9.2979,32900.0
2008-11-24 14:10:00,16.78,16.83,16.73,16.77,44900.0,9.3034,9.3312,9.2757,9.2979,44900.0
2008-11-24 14:15:00,16.78,16.83,16.73,16.79,32000.0,9.3034,9.3312,9.2757,9.309,32000.0
2008-11-24 14:20:00,16.79,16.93,16.78,16.91,37100.0,9.309,9.3866,9.3034,9.3755,37100.0
2008-11-24 14:25:00,16.9,16.94,16.86,16.91,44000.0,9.37,9.3922,9.3478,9.3755,44000.0
2008-11-24 14:30:00,16.93,16.99,16.9,16.9,38300.0,9.3866,9.4199,9.37,9.37,38300.0
2008-11-24 14:35:00,16.92,16.97,16.89,16.94,35200.0,9.3811,9.4088,9.3644,9.3922,35200.0
2008-11-24 14:40:00,16.95,16.99,16.85,16.88,31000.0,9.3977,9.4199,9.3423,9.3589,31000.0
2008-11-24 14:45:00,16.88,16.92,16.82,16.82,27200.0,9.3589,9.3811,9.3256,9.3256,27200.0
2008-11-24 14:50:00,16.83,16.91,16.82,16.88,35200.0,9.3312,9.3755,9.3256,9.3589,35200.0
2008-11-24 14:55:00,16.88,16.95,16.88,16.95,38700.0,9.3589,9.3977,9.3589,9.3977,38700.0
2008-11-24 15:00:00,16.96,17.0,16.89,17.0,87400.0,9.4032,9.4254,9.3644,9.4254,87400.0
2008-11-24 15:05:00,17.0,17.03,16.97,17.0,101300.0,9.4254,9.4421,9.4088,9.4254,101300.0
2008-11-24 15:10:00,17.0,17.06,16.98,17.02,86800.0,9.4254,9.4587,9.4143,9.4365,86800.0
2008-11-24 15:15:00,17.03,17.04,16.99,17.0,62700.0,9.4421,9.4476,9.4199,9.4254,62700.0
2008-11-24 15:20:00,17.0,17.05,16.96,16.98,90200.0,9.4254,9.4531,9.4032,9.4143,90200.0
2008-11-24 15:25:00,16.98,17.13,16.97,17.12,125600.0,9.4143,9.4975,9.4088,9.492,125600.0
2008-11-24 15:30:00,17.11,17.2,17.11,17.18,155500.0,9.4864,9.5363,9.4864,9.5252,155500.0
2008-11-24 15:35:00,17.18,17.24,17.14,17.16,151300.0,9.5252,9.5585,9.503,9.5141,151300.0
2008-11-24 15:40:00,17.15,17.25,17.15,17.22,153300.0,9.5086,9.564,9.5086,9.5474,153300.0
2008-11-24 15:45:00,17.21,17.25,17.0,17.01,178200.0,9.5418,9.564,9.4254,9.431,178200.0
2008-11-24 15:50:00,17.01,17.13,16.87,17.04,222000.0,9.431,9.4975,9.3533,9.4476,222000.0
2008-11-24 15:55:00,17.05,17.16,17.02,17.16,306200.0,9.4531,9.5141,9.4365,9.5141,306200.0
2008-11-25 09:30:00,17.35,17.4,17.18,17.18,44300.0,9.6195,9.6472,9.5252,9.5252,44300.0
2008-11-25 09:35:00,17.18,17.29,17.11,17.18,173900.0,9.5252,9.5862,9.4864,9.5252,173900.0
2008-11-25 09:40:00,17.18,17.3,17.17,17.18,56000.0,9.5252,9.5917,9.5197,9.5252,56000.0
2008-11-25 09:45:00,17.18,17.24,17.11,17.24,43400.0,9.5252,9.5585,9.4864,9.5585,43400.0
2008-11-25 09:50:00,17.24,17.25,17.03,17.03,78700.0,9.5585,9.564,9.4421,9.4421,78700.0
2008-11-25 09:55:00,17.01,17.04,16.89,17.04,101000.0,9.431,9.4476,9.3644,9.4476,101000.0
2008-11-25 10:00:00,17.04,17.07,16.97,17.0,169900.0,9.4476,9.4642,9.4088,9.4254,169900.0
2008-11-25 10:05:00,17.01,17.04,16.94,16.98,62500.0,9.431,9.4476,9.3922,9.4143,62500.0
2008-11-25 10:10:00,17.0,17.06,16.94,17.06,66500.0,9.4254,9.4587,9.3922,9.4587,66500.0
2008-11-25 10:15:00,17.06,17.2,16.84,16.99,96600.0,9.4587,9.5363,9.3367,9.4199,96600.0
2008-11-25 10:20:00,16.98,17.04,16.88,16.9,50100.0,9.4143,9.4476,9.3589,9.37,50100.0
2008-11-25 10:25:00,16.9,17.04,16.89,17.01,63200.0,9.37,9.4476,9.3644,9.431,63200.0
2008-11-25 10:30:00,17.01,17.05,16.97,17.02,62500.0,9.431,9.4531,9.4088,9.4365,62500.0
2008-11-25 10:35:00,17.03,17.03,16.87,16.88,49500.0,9.4421,9.4421,9.3533,9.3589,49500.0
2008-11-25 10:40:00,16.91,16.98,16.85,16.94,45600.0,9.3755,9.4143,9.3423,9.3922,45600.0
2008-11-25 10:45:00,16.95,17.03,16.92,16.92,39400.0,9.3977,9.4421,9.3811,9.3811,39400.0
2008-11-25 10:50:00,16.91,16.95,16.88,16.93,39200.0,9.3755,9.3977,9.3589,9.3866,39200.0
2008-11-25 10:55:00,16.94,16.95,16.84,16.88,55200.0,9.3922,9.3977,9.3367,9.3589,55200.0
2008-11-25 11:00:00,16.88,16.91,16.81,16.82,82100.0,9.3589,9.3755,9.3201,9.3256,82100.0
2008-11-25 11:05:00,16.82,16.82,16.66,16.7,74800.0,9.3256,9.3256,9.2369,9.2591,74800.0
2008-11-25 11:10:00,16.71,16.76,16.68,16.75,37000.0,9.2646,9.2924,9.248,9.2868,37000.0
2008-11-25 11:15:00,16.74,16.77,16.67,16.73,45200.0,9.2813,9.2979,9.2425,9.2757,45200.0
2008-11-25 11:20:00,16.74,16.76,16.68,16.76,41000.0,9.2813,9.2924,9.248,9.2924,41000.0
2008-11-25 11:25:00,16.76,16.88,16.76,16.88,33800.0,9.2924,9.3589,9.2924,9.3589,33800.0
2008-11-25 11:30:00,16.88,16.93,16.86,16.92,26600.0,9.3589,9.3866,9.3478,9.3811,26600.0
2008-11-25 11:35:00,16.91,16.94,16.85,16.9,26100.0,9.3755,9.3922,9.3423,9.37,26100.0
2008-11-25 11:40:00,16.89,17.0,16.85,17.0,32400.0,9.3644,9.4254,9.3423,9.4254,32400.0
2008-11-25 11:45:00,17.0,17.04,16.96,17.0,31400.0,9.4254,9.4476,9.4032,9.4254,31400.0
2008-11-25 11:50:00,17.01,17.02,16.92,16.94,48400.0,9.431,9.4365,9.3811,9.3922,48400.0
2008-11-25 11:55:00,16.95,17.0,16.94,16.95,31000.0,9.3977,9.4254,9.3922,9.3977,31000.0
2008-11-25 12:00:00,16.95,16.98,16.92,16.94,47400.0,9.3977,9.4143,9.3811,9.3922,47400.0
2008-11-25 12:05:00,16.95,17.0,16.94,16.99,46900.0,9.3977,9.4254,9.3922,9.4199,46900.0
2008-11-25 12:10:00,17.0,17.01,16.92,16.99,46800.0,9.4254,9.431,9.3811,9.4199,46800.0
2008-11-25 12:15:00,16.98,17.03,16.97,17.02,40900.0,9.4143,9.4421,9.4088,9.4365,40900.0
2008-11-25 12:20:00,17.02,17.03,16.91,16.91,45200.0,9.4365,9.4421,9.3755,9.3755,45200.0
2008-11-25 12:25:00,16.91,16.95,16.86,16.91,42500.0,9.3755,9.3977,9.3478,9.3755,42500.0
2008-11-25 12:30:00,16.9,16.92,16.8,16.82,39000.0,9.37,9.3811,9.3145,9.3256,39000.0
2008-11-25 12:35:00,16.82,16.95,16.81,16.92,61600.0,9.3256,9.3977,9.3201,9.3811,61600.0
2008-11-25 12:40:00,16.91,16.93,16.83,16.83,37500.0,9.3755,9.3866,9.3312,9.3312,37500.0
2008-11-25 12:45:00,16.83,16.85,16.72,16.85,66500.0,9.3312,9.3423,9.2702,9.3423,66500.0
2008-11-25 12:50:00,16.85,16.85,16.71,16.71,42800.0,9.3423,9.3423,9.2646,9.2646,42800.0
2008-11-25 12:55:00,16.71,16.85,16.68,16.85,49700.0,9.2646,9.3423,9.248,9.3423,49700.0
2008-11-25 13:00:00,16.85,16.85,16.77,16.77,27000.0,9.3423,9.3423,9.2979,9.2979,27000.0
2008-11-25 13:05:00,16.77,16.82,16.77,16.82,21200.0,9.2979,9.3256,9.2979,9.3256,21200.0
2008-11-25 13:10:00,16.83,16.92,16.83,16.85,47000.0,9.3312,9.3811,9.3312,9.3423,47000.0
2008-11-25 13:15:00,16.85,16.88,16.77,16.86,37400.0,9.3423,9.3589,9.2979,9.3478,37400.0
2008-11-25 13:20:00,16.86,16.88,16.81,16.82,20400.0,9.3478,9.3589,9.3201,9.3256,20400.0
2008-11-25 13:25:00,16.82,16.93,16.81,16.92,33000.0,9.3256,9.3866,9.3201,9.3811,33000.0
2008-11-25 13:30:00,16.93,17.0,16.93,16.95,17600.0,9.3866,9.4254,9.3866,9.3977,17600.0
2008-11-25 13:35:00,16.96,16.98,16.91,16.91,33400.0,9.4032,9.4143,9.3755,9.3755,33400.0
2008-11-25 13:40:00,16.91,16.91,16.82,16.82,19100.0,9.3755,9.3755,9.3256,9.3256,19100.0
2008-11-25 13:45:00,16.82,16.92,16.81,16.9,27400.0,9.3256,9.3811,9.3201,9.37,27400.0
2008-11-25 13:50:00,16.9,16.91,16.87,16.88,29600.0,9.37,9.3755,9.3533,9.3589,29600.0
2008-11-25 13:55:00,16.88,16.88,16.79,16.81,34100.0,9.3589,9.3589,9.309,9.3201,34100.0
2008-11-25 14:00:00,16.81,16.81,16.76,16.77,32500.0,9.3201,9.3201,9.2924,9.2979,32500.0
2008-11-25 14:05:00,16.78,16.8,16.74,16.76,32300.0,9.3034,9.3145,9.2813,9.2924,32300.0
2008-11-25 14:10:00,16.76,16.76,16.63,16.65,59600.0,9.2924,9.2924,9.2203,9.2314,59600.0
2008-11-25 14:15:00,16.64,16.72,16.6,16.72,91200.0,9.2258,9.2702,9.2036,9.2702,91200.0
2008-11-25 14:20:00,16.72,16.75,16.68,16.75,42700.0,9.2702,9.2868,9.248,9.2868,42700.0
2008-11-25 14:25:00,16.74,16.74,16.61,16.61,31900.0,9.2813,9.2813,9.2092,9.2092,31900.0
2008-11-25 14:30:00,16.62,16.72,16.59,16.7,31600.0,9.2147,9.2702,9.1981,9.2591,31600.0
2008-11-25 14:35:00,16.7,16.75,16.66,16.74,31100.0,9.2591,9.2868,9.2369,9.2813,31100.0
2008-11-25 14:40:00,16.74,16.78,16.7,16.74,35100.0,9.2813,9.3034,9.2591,9.2813,35100.0
2008-11-25 14:45:00,16.74,16.78,16.72,16.75,31800.0,9.2813,9.3034,9.2702,9.2868,31800.0
2008-11-25 14:50:00,16.75,16.8,16.7,16.8,32000.0,9.2868,9.3145,9.2591,9.3145,32000.0
2008-11-25 14:55:00,16.8,16.97,16.8,16.94,59300.0,9.3145,9.4088,9.3145,9.3922,59300.0
2008-11-25 15:00:00,16.94,17.06,16.91,17.04,111200.0,9.3922,9.4587,9.3755,9.4476,111200.0
2008-11-25 15:05:00,17.04,17.07,16.93,16.95,70000.0,9.4476,9.4642,9.3866,9.3977,70000.0
2008-11-25 15:10:00,16.94,17.02,16.92,16.99,46900.0,9.3922,9.4365,9.3811,9.4199,46900.0
2008-11-25 15:15:00,16.99,17.07,16.97,16.99,55500.0,9.4199,9.4642,9.4088,9.4199,55500.0
2008-11-25 15:20:00,16.99,16.99,16.85,16.9,53800.0,9.4199,9.4199,9.3423,9.37,53800.0
2008-11-25 15:25:00,16.91,17.02,16.85,16.98,59000.0,9.3755,9.4365,9.3423,9.4143,59000.0
2008-11-25 15:30:00,16.97,17.0,16.89,16.93,83700.0,9.4088,9.4254,9.3644,9.3866,83700.0
2008-11-25 15:35:00,16.93,17.05,16.91,16.97,123300.0,9.3866,9.4531,9.3755,9.4088,123300.0
2008-11-25 15:40:00,16.97,17.08,16.95,17.04,124700.0,9.4088,9.4698,9.3977,9.4476,124700.0
2008-11-25 15:45:00,17.05,17.05,16.93,17.05,109500.0,9.4531,9.4531,9.3866,9.4531,109500.0
2008-11-25 15:50:00,17.05,17.13,16.99,17.04,145100.0,9.4531,9.4975,9.4199,9.4476,145100.0
2008-11-25 15:55:00,17.04,17.06,16.95,17.01,179700.0,9.4476,9.4587,9.3977,9.431,179700.0
2008-11-26 09:30:00,16.8,17.01,16.79,16.83,31000.0,9.3145,9.431,9.309,9.3312,31000.0
2008-11-26 09:35:00,16.82,16.97,16.82,16.9,25000.0,9.3256,9.4088,9.3256,9.37,25000.0
2008-11-26 09:40:00,16.92,17.07,16.89,17.06,32800.0,9.3811,9.4642,9.3644,9.4587,32800.0
2008-11-26 09:45:00,17.05,17.2,17.02,17.11,63400.0,9.4531,9.5363,9.4365,9.4864,63400.0
2008-11-26 09:50:00,17.11,17.24,17.1,17.19,40200.0,9.4864,9.5585,9.4809,9.5308,40200.0
2008-11-26 09:55:00,17.2,17.29,17.1,17.14,40700.0,9.5363,9.5862,9.4809,9.503,40700.0
2008-11-26 10:00:00,17.14,17.29,17.12,17.27,55400.0,9.503,9.5862,9.492,9.5751,55400.0
2008-11-26 10:05:00,17.26,17.26,17.05,17.05,53600.0,9.5696,9.5696,9.4531,9.4531,53600.0
2008-11-26 10:10:00,17.05,17.19,17.02,17.15,57000.0,9.4531,9.5308,9.4365,9.5086,57000.0
2008-11-26 10:15:00,17.15,17.36,17.15,17.33,55800.0,9.5086,9.625,9.5086,9.6084,55800.0
2008-11-26 10:20:00,17.34,17.45,17.33,17.44,73400.0,9.6139,9.6749,9.6084,9.6694,73400.0
2008-11-26 10:25:00,17.44,17.52,17.44,17.5,69000.0,9.6694,9.7137,9.6694,9.7026,69000.0
2008-11-26 10:30:00,17.49,17.53,17.49,17.5,58400.0,9.6971,9.7193,9.6971,9.7026,58400.0
2008-11-26 10:35:00,17.49,17.59,17.47,17.56,89100.0,9.6971,9.7525,9.686,9.7359,89100.0
2008-11-26 10:40:00,17.55,17.64,17.54,17.6,89800.0,9.7304,9.7803,9.7248,9.7581,89800.0
2008-11-26 10:45:00,17.62,17.67,17.57,17.57,68600.0,9.7692,9.7969,9.7414,9.7414,68600.0
2008-11-26 10:50:00,17.57,17.75,17.55,17.72,65600.0,9.7414,9.8412,9.7304,9.8246,65600.0
2008-11-26 10:55:00,17.72,17.83,17.71,17.76,65200.0,9.8246,9.8856,9.8191,9.8468,65200.0
2008-11-26 11:00:00,17.76,17.79,17.66,17.68,63000.0,9.8468,9.8634,9.7913,9.8024,63000.0
2008-11-26 11:05:00,17.68,17.77,17.66,17.73,35000.0,9.8024,9.8523,9.7913,9.8302,35000.0
2008-11-26 11:10:00,17.73,17.91,17.73,17.89,51800.0,9.8302,9.93,9.8302,9.9189,51800.0
2008-11-26 11:15:00,17.9,17.91,17.85,17.89,67200.0,9.9244,9.93,9.8967,9.9189,67200.0
2008-11-26 11:20:00,17.89,18.07,17.89,18.01,143400.0,9.9189,10.0187,9.9189,9.9854,143400.0
2008-11-26 11:25:00,18.01,18.06,17.93,17.93,43600.0,9.9854,10.0131,9.941,9.941,43600.0
2008-11-26 11:30:00,17.92,18.03,17.92,18.01,45200.0,9.9355,9.9965,9.9355,9.9854,45200.0
2008-11-26 11:35:00,18.01,18.15,18.01,18.08,65500.0,9.9854,10.063,9.9854,10.0242,65500.0
2008-11-26 11:40:00,18.09,18.11,17.93,17.99,87300.0,10.0298,10.0408,9.941,9.9743,87300.0
2008-11-26 11:45:00,17.98,18.16,17.95,18.15,65000.0,9.9688,10.0686,9.9521,10.063,65000.0
2008-11-26 11:50:00,18.15,18.15,18.04,18.07,39100.0,10.063,10.063,10.002,10.0187,39100.0
2008-11-26 11:55:00,18.06,18.08,18.0,18.01,28900.0,10.0131,10.0242,9.9799,9.9854,28900.0
2008-11-26 12:00:00,18.01,18.03,17.98,17.99,48900.0,9.9854,9.9965,9.9688,9.9743,48900.0
2008-11-26 12:05:00,18.0,18.04,17.97,18.0,25100.0,9.9799,10.002,9.9632,9.9799,25100.0
2008-11-26 12:10:00,18.01,18.02,17.93,17.94,26700.0,9.9854,9.9909,9.941,9.9466,26700.0
2008-11-26 12:15:00,17.94,18.0,17.93,18.0,15300.0,9.9466,9.9799,9.941,9.9799,15300.0
2008-11-26 12:20:00,18.0,18.01,17.99,18.0,16800.0,9.9799,9.9854,9.9743,9.9799,16800.0
2008-11-26 12:25:00,18.01,18.09,18.0,18.07,43000.0,9.9854,10.0298,9.9799,10.0187,43000.0
2008-11-26 12:30:00,18.07,18.09,18.01,18.09,66300.0,10.0187,10.0298,9.9854,10.0298,66300.0
2008-11-26 12:35:00,18.1,18.14,18.09,18.13,32700.0,10.0353,10.0575,10.0298,10.0519,32700.0
2008-11-26 12:40:00,18.14,18.26,18.12,18.25,90200.0,10.0575,10.124,10.0464,10.1185,90200.0
2008-11-26 12:45:00,18.24,18.31,18.24,18.28,52500.0,10.1129,10.1517,10.1129,10.1351,52500.0
2008-11-26 12:50:00,18.27,18.3,18.24,18.25,43000.0,10.1296,10.1462,10.1129,10.1185,43000.0
2008-11-26 12:55:00,18.25,18.26,18.22,18.26,87300.0,10.1185,10.124,10.1018,10.124,87300.0
2008-11-26 13:00:00,18.26,18.42,18.26,18.4,63200.0,10.124,10.2127,10.124,10.2016,63200.0
2008-11-26 13:05:00,18.4,18.4,18.35,18.38,61800.0,10.2016,10.2016,10.1739,10.1905,61800.0
2008-11-26 13:10:00,18.38,18.43,18.3,18.33,214100.0,10.1905,10.2183,10.1462,10.1628,214100.0
2008-11-26 13:15:00,18.32,18.35,18.32,18.32,31900.0,10.1573,10.1739,10.1573,10.1573,31900.0
2008-11-26 13:20:00,18.32,18.35,18.18,18.21,52800.0,10.1573,10.1739,10.0797,10.0963,52800.0
2008-11-26 13:25:00,18.21,18.33,18.18,18.31,57400.0,10.0963,10.1628,10.0797,10.1517,57400.0
2008-11-26 13:30:00,18.31,18.37,18.28,18.29,68800.0,10.1517,10.185,10.1351,10.1406,68800.0
2008-11-26 13:35:00,18.3,18.41,18.27,18.39,110600.0,10.1462,10.2072,10.1296,10.1961,110600.0
2008-11-26 13:40:00,18.4,18.42,18.35,18.42,42100.0,10.2016,10.2127,10.1739,10.2127,42100.0
2008-11-26 13:45:00,18.41,18.43,18.35,18.37,26200.0,10.2072,10.2183,10.1739,10.185,26200.0
2008-11-26 13:50:00,18.37,18.39,18.35,18.35,36600.0,10.185,10.1961,10.1739,10.1739,36600.0
2008-11-26 13:55:00,18.35,18.37,18.35,18.35,23100.0,10.1739,10.185,10.1739,10.1739,23100.0
2008-11-26 14:00:00,18.35,18.36,18.32,18.33,50100.0,10.1739,10.1795,10.1573,10.1628,50100.0
2008-11-26 14:05:00,18.33,18.41,18.33,18.41,43400.0,10.1628,10.2072,10.1628,10.2072,43400.0
2008-11-26 14:10:00,18.41,18.45,18.39,18.41,40000.0,10.2072,10.2294,10.1961,10.2072,40000.0
2008-11-26 14:15:00,18.42,18.54,18.41,18.5,110600.0,10.2127,10.2792,10.2072,10.2571,110600.0
2008-11-26 14:20:00,18.5,18.61,18.5,18.59,63500.0,10.2571,10.3181,10.2571,10.307,63500.0
2008-11-26 14:25:00,18.59,18.65,18.57,18.65,69800.0,10.307,10.3402,10.2959,10.3402,69800.0
2008-11-26 14:30:00,18.66,18.85,18.66,18.78,249400.0,10.3458,10.4511,10.3458,10.4123,249400.0
2008-11-26 14:35:00,18.76,18.79,18.68,18.78,113500.0,10.4012,10.4179,10.3569,10.4123,113500.0
2008-11-26 14:40:00,18.78,18.85,18.73,18.79,91900.0,10.4123,10.4511,10.3846,10.4179,91900.0
2008-11-26 14:45:00,18.8,18.8,18.75,18.76,28900.0,10.4234,10.4234,10.3957,10.4012,28900.0
2008-11-26 14:50:00,18.76,18.82,18.74,18.81,42000.0,10.4012,10.4345,10.3901,10.4289,42000.0
2008-11-26 14:55:00,18.82,18.86,18.8,18.83,92600.0,10.4345,10.4567,10.4234,10.44,92600.0
2008-11-26 15:00:00,18.83,18.89,18.78,18.8,69300.0,10.44,10.4733,10.4123,10.4234,69300.0
2008-11-26 15:05:00,18.79,18.83,18.78,18.8,46100.0,10.4179,10.44,10.4123,10.4234,46100.0
2008-11-26 15:10:00,18.81,19.02,18.8,19.0,128000.0,10.4289,10.5454,10.4234,10.5343,128000.0
2008-11-26 15:15:00,19.0,19.06,18.99,19.01,82400.0,10.5343,10.5676,10.5287,10.5398,82400.0
2008-11-26 15:20:00,19.01,19.03,18.95,19.01,84300.0,10.5398,10.5509,10.5066,10.5398,84300.0
2008-11-26 15:25:00,19.01,19.13,19.01,19.09,90700.0,10.5398,10.6064,10.5398,10.5842,90700.0
2008-11-26 15:30:00,19.1,19.17,19.07,19.13,72100.0,10.5897,10.6285,10.5731,10.6064,72100.0
2008-11-26 15:35:00,19.14,19.16,19.08,19.11,103500.0,10.6119,10.623,10.5786,10.5953,103500.0
2008-11-26 15:40:00,19.11,19.12,18.99,19.0,130100.0,10.5953,10.6008,10.5287,10.5343,130100.0
2008-11-26 15:45:00,19.0,19.05,18.95,19.0,84600.0,10.5343,10.562,10.5066,10.5343,84600.0
2008-11-26 15:50:00,19.0,19.06,18.96,19.06,185800.0,10.5343,10.5676,10.5121,10.5676,185800.0
2008-11-26 15:55:00,19.06,19.12,19.01,19.12,242700.0,10.5676,10.6008,10.5398,10.6008,242700.0
2008-11-28 09:30:00,18.82,19.0,18.73,18.95,51200.0,10.4345,10.5343,10.3846,10.5066,51200.0
2008-11-28 09:35:00,18.92,19.09,18.92,19.08,29500.0,10.4899,10.5842,10.4899,10.5786,29500.0
2008-11-28 09:40:00,19.07,19.12,18.91,18.92,28700.0,10.5731,10.6008,10.4844,10.4899,28700.0
2008-11-28 09:45:00,18.92,19.0,18.9,18.92,34500.0,10.4899,10.5343,10.4788,10.4899,34500.0
2008-11-28 09:50:00,18.91,18.92,18.83,18.83,34600.0,10.4844,10.4899,10.44,10.44,34600.0
2008-11-28 09:55:00,18.84,18.86,18.77,18.84,52100.0,10.4456,10.4567,10.4068,10.4456,52100.0
2008-11-28 10:00:00,18.84,18.98,18.83,18.97,57400.0,10.4456,10.5232,10.44,10.5177,57400.0
2008-11-28 10:05:00,18.98,19.05,18.97,19.02,52900.0,10.5232,10.562,10.5177,10.5454,52900.0
2008-11-28 10:10:00,19.01,19.04,18.99,19.02,42700.0,10.5398,10.5565,10.5287,10.5454,42700.0
2008-11-28 10:15:00,19.02,19.04,19.0,19.04,22800.0,10.5454,10.5565,10.5343,10.5565,22800.0
2008-11-28 10:20:00,19.04,19.16,19.03,19.06,35400.0,10.5565,10.623,10.5509,10.5676,35400.0
2008-11-28 10:25:00,19.06,19.07,19.0,19.0,16900.0,10.5676,10.5731,10.5343,10.5343,16900.0
2008-11-28 10:30:00,18.98,18.99,18.91,18.92,17000.0,10.5232,10.5287,10.4844,10.4899,17000.0
2008-11-28 10:35:00,18.91,18.92,18.83,18.85,41100.0,10.4844,10.4899,10.44,10.4511,41100.0
2008-11-28 10:40:00,18.85,18.87,18.81,18.84,28300.0,10.4511,10.4622,10.4289,10.4456,28300.0
2008-11-28 10:45:00,18.85,18.91,18.85,18.86,19400.0,10.4511,10.4844,10.4511,10.4567,19400.0
2008-11-28 10:50:00,18.86,18.86,18.82,18.85,22400.0,10.4567,10.4567,10.4345,10.4511,22400.0
2008-11-28 10:55:00,18.85,18.86,18.83,18.86,14600.0,10.4511,10.4567,10.44,10.4567,14600.0
2008-11-28 11:00:00,18.86,18.87,18.81,18.81,21500.0,10.4567,10.4622,10.4289,10.4289,21500.0
2008-11-28 11:05:00,18.8,18.81,18.76,18.8,44400.0,10.4234,10.4289,10.4012,10.4234,44400.0
2008-11-28 11:10:00,18.78,18.83,18.78,18.79,21200.0,10.4123,10.44,10.4123,10.4179,21200.0
2008-11-28 11:15:00,18.78,18.78,18.62,18.62,79700.0,10.4123,10.4123,10.3236,10.3236,79700.0
2008-11-28 11:20:00,18.62,18.71,18.61,18.71,28700.0,10.3236,10.3735,10.3181,10.3735,28700.0
2008-11-28 11:25:00,18.71,18.75,18.7,18.73,34900.0,10.3735,10.3957,10.368,10.3846,34900.0
2008-11-28 11:30:00,18.73,18.74,18.71,18.71,16500.0,10.3846,10.3901,10.3735,10.3735,16500.0
2008-11-28 11:35:00,18.7,18.71,18.63,18.69,66100.0,10.368,10.3735,10.3291,10.3624,66100.0
2008-11-28 11:40:00,18.69,18.73,18.68,18.72,24600.0,10.3624,10.3846,10.3569,10.379,24600.0
2008-11-28 11:45:00,18.73,18.76,18.72,18.74,16700.0,10.3846,10.4012,10.379,10.3901,16700.0
2008-11-28 11:50:00,18.75,18.81,18.73,18.81,17200.0,10.3957,10.4289,10.3846,10.4289,17200.0
2008-11-28 11:55:00,18.81,18.83,18.76,18.83,19300.0,10.4289,10.44,10.4012,10.44,19300.0
2008-11-28 12:00:00,18.82,18.83,18.73,18.76,26200.0,10.4345,10.44,10.3846,10.4012,26200.0
2008-11-28 12:05:00,18.76,18.77,18.72,18.72,22100.0,10.4012,10.4068,10.379,10.379,22100.0
2008-11-28 12:10:00,18.73,18.76,18.7,18.76,13400.0,10.3846,10.4012,10.368,10.4012,13400.0
2008-11-28 12:15:00,18.75,18.75,18.67,18.67,17900.0,10.3957,10.3957,10.3513,10.3513,17900.0
2008-11-28 12:20:00,18.68,18.68,18.61,18.62,52600.0,10.3569,10.3569,10.3181,10.3236,52600.0
2008-11-28 12:25:00,18.62,18.62,18.57,18.57,15000.0,10.3236,10.3236,10.2959,10.2959,15000.0
2008-11-28 12:30:00,18.57,18.58,18.54,18.57,12800.0,10.2959,10.3014,10.2792,10.2959,12800.0
2008-11-28 12:35:00,18.58,18.61,18.58,18.59,11600.0,10.3014,10.3181,10.3014,10.307,11600.0
2008-11-28 12:40:00,18.59,18.68,18.59,18.67,29700.0,10.307,10.3569,10.307,10.3513,29700.0
2008-11-28 12:45:00,18.67,18.71,18.61,18.71,38000.0,10.3513,10.3735,10.3181,10.3735,38000.0
2008-11-28 12:50:00,18.7,18.79,18.68,18.75,65400.0,10.368,10.4179,10.3569,10.3957,65400.0
2008-11-28 12:55:00,18.75,18.82,18.73,18.82,70200.0,10.3957,10.4345,10.3846,10.4345,70200.0
2008-12-01 09:30:00,18.46,18.46,18.19,18.3,76900.0,10.2349,10.2349,10.0852,10.1462,76900.0
2008-12-01 09:35:00,18.3,18.35,18.24,18.27,49200.0,10.1462,10.1739,10.1129,10.1296,49200.0
2008-12-01 09:40:00,18.27,18.47,18.24,18.4,73400.0,10.1296,10.2404,10.1129,10.2016,73400.0
2008-12-01 09:45:00,18.37,18.46,18.33,18.43,77700.0,10.185,10.2349,10.1628,10.2183,77700.0
2008-12-01 09:50:00,18.4,18.4,18.17,18.28,58300.0,10.2016,10.2016,10.0741,10.1351,58300.0
2008-12-01 09:55:00,18.28,18.29,18.21,18.25,75700.0,10.1351,10.1406,10.0963,10.1185,75700.0
2008-12-01 10:00:00,18.25,18.39,18.24,18.37,75900.0,10.1185,10.1961,10.1129,10.185,75900.0
2008-12-01 10:05:00,18.38,18.38,18.3,18.34,31700.0,10.1905,10.1905,10.1462,10.1684,31700.0
2008-12-01 10:10:00,18.35,18.38,18.29,18.3,35300.0,10.1739,10.1905,10.1406,10.1462,35300.0
2008-12-01 10:15:00,18.3,18.34,18.25,18.26,29600.0,10.1462,10.1684,10.1185,10.124,29600.0
2008-12-01 10:20:00,18.27,18.33,18.24,18.25,41500.0,10.1296,10.1628,10.1129,10.1185,41500.0
2008-12-01 10:25:00,18.25,18.27,18.24,18.26,32100.0,10.1185,10.1296,10.1129,10.124,32100.0
2008-12-01 10:30:00,18.25,18.3,18.24,18.29,18300.0,10.1185,10.1462,10.1129,10.1406,18300.0
2008-12-01 10:35:00,18.29,18.31,18.28,18.3,9700.0,10.1406,10.1517,10.1351,10.1462,9700.0
2008-12-01 10:40:00,18.3,18.34,18.26,18.31,29900.0,10.1462,10.1684,10.124,10.1517,29900.0
2008-12-01 10:45:00,18.32,18.37,18.32,18.35,31800.0,10.1573,10.185,10.1573,10.1739,31800.0
2008-12-01 10:50:00,18.35,18.38,18.34,18.38,21400.0,10.1739,10.1905,10.1684,10.1905,21400.0
2008-12-01 10:55:00,18.38,18.39,18.34,18.35,38100.0,10.1905,10.1961,10.1684,10.1739,38100.0
2008-12-01 11:00:00,18.35,18.36,18.31,18.31,42100.0,10.1739,10.1795,10.1517,10.1517,42100.0
2008-12-01 11:05:00,18.31,18.31,18.16,18.16,40600.0,10.1517,10.1517,10.0686,10.0686,40600.0
2008-12-01 11:10:00,18.16,18.25,18.16,18.23,29300.0,10.0686,10.1185,10.0686,10.1074,29300.0
2008-12-01 11:15:00,18.23,18.23,18.16,18.21,27000.0,10.1074,10.1074,10.0686,10.0963,27000.0
2008-12-01 11:20:00,18.22,18.22,18.19,18.2,26000.0,10.1018,10.1018,10.0852,10.0907,26000.0
2008-12-01 11:25:00,18.21,18.22,18.19,18.19,31200.0,10.0963,10.1018,10.0852,10.0852,31200.0
2008-12-01 11:30:00,18.19,18.31,18.19,18.3,58100.0,10.0852,10.1517,10.0852,10.1462,58100.0
2008-12-01 11:35:00,18.3,18.35,18.3,18.34,21500.0,10.1462,10.1739,10.1462,10.1684,21500.0
2008-12-01 11:40:00,18.33,18.42,18.33,18.36,24100.0,10.1628,10.2127,10.1628,10.1795,24100.0
2008-12-01 11:45:00,18.35,18.41,18.35,18.41,22200.0,10.1739,10.2072,10.1739,10.2072,22200.0
2008-12-01 11:50:00,18.4,18.41,18.39,18.4,22200.0,10.2016,10.2072,10.1961,10.2016,22200.0
2008-12-01 11:55:00,18.41,18.43,18.4,18.4,25000.0,10.2072,10.2183,10.2016,10.2016,25000.0
2008-12-01 12:00:00,18.4,18.41,18.28,18.32,82300.0,10.2016,10.2072,10.1351,10.1573,82300.0
2008-12-01 12:05:00,18.31,18.33,18.27,18.29,32300.0,10.1517,10.1628,10.1296,10.1406,32300.0
2008-12-01 12:10:00,18.29,18.31,18.28,18.29,17200.0,10.1406,10.1517,10.1351,10.1406,17200.0
2008-12-01 12:15:00,18.29,18.29,18.2,18.23,20100.0,10.1406,10.1406,10.0907,10.1074,20100.0
2008-12-01 12:20:00,18.23,18.23,18.14,18.14,32600.0,10.1074,10.1074,10.0575,10.0575,32600.0
2008-12-01 12:25:00,18.14,18.14,18.07,18.1,18800.0,10.0575,10.0575,10.0187,10.0353,18800.0
2008-12-01 12:30:00,18.1,18.16,18.09,18.16,27000.0,10.0353,10.0686,10.0298,10.0686,27000.0
2008-12-01 12:35:00,18.16,18.17,18.13,18.15,39600.0,10.0686,10.0741,10.0519,10.063,39600.0
2008-12-01 12:40:00,18.15,18.17,18.14,18.16,38800.0,10.063,10.0741,10.0575,10.0686,38800.0
2008-12-01 12:45:00,18.15,18.19,18.15,18.17,13000.0,10.063,10.0852,10.063,10.0741,13000.0
2008-12-01 12:50:00,18.18,18.19,18.14,18.17,41000.0,10.0797,10.0852,10.0575,10.0741,41000.0
2008-12-01 12:55:00,18.17,18.18,18.15,18.17,16200.0,10.0741,10.0797,10.063,10.0741,16200.0
2008-12-01 13:00:00,18.16,18.19,18.16,18.17,13900.0,10.0686,10.0852,10.0686,10.0741,13900.0
2008-12-01 13:05:00,18.17,18.19,18.15,18.15,14200.0,10.0741,10.0852,10.063,10.063,14200.0
2008-12-01 13:10:00,18.15,18.22,18.15,18.2,17900.0,10.063,10.1018,10.063,10.0907,17900.0
2008-12-01 13:15:00,18.2,18.23,18.17,18.21,22800.0,10.0907,10.1074,10.0741,10.0963,22800.0
2008-12-01 13:20:00,18.21,18.27,18.21,18.26,41500.0,10.0963,10.1296,10.0963,10.124,41500.0
2008-12-01 13:25:00,18.25,18.26,18.23,18.23,21600.0,10.1185,10.124,10.1074,10.1074,21600.0
2008-12-01 13:30:00,18.23,18.35,18.23,18.34,23500.0,10.1074,10.1739,10.1074,10.1684,23500.0
2008-12-01 13:35:00,18.35,18.35,18.25,18.25,33900.0,10.1739,10.1739,10.1185,10.1185,33900.0
2008-12-01 13:40:00,18.25,18.27,18.23,18.25,58800.0,10.1185,10.1296,10.1074,10.1185,58800.0
2008-12-01 13:45:00,18.25,18.29,18.22,18.23,61000.0,10.1185,10.1406,10.1018,10.1074,61000.0
2008-12-01 13:50:00,18.23,18.24,18.17,18.18,36200.0,10.1074,10.1129,10.0741,10.0797,36200.0
2008-12-01 13:55:00,18.2,18.27,18.15,18.26,26800.0,10.0907,10.1296,10.063,10.124,26800.0
2008-12-01 14:00:00,18.27,18.27,18.23,18.26,41700.0,10.1296,10.1296,10.1074,10.124,41700.0
2008-12-01 14:05:00,18.26,18.32,18.2,18.29,54300.0,10.124,10.1573,10.0907,10.1406,54300.0
2008-12-01 14:10:00,18.29,18.31,18.26,18.29,37200.0,10.1406,10.1517,10.124,10.1406,37200.0
2008-12-01 14:15:00,18.28,18.29,18.21,18.26,59100.0,10.1351,10.1406,10.0963,10.124,59100.0
2008-12-01 14:20:00,18.27,18.28,18.21,18.27,28200.0,10.1296,10.1351,10.0963,10.1296,28200.0
2008-12-01 14:25:00,18.27,18.31,18.24,18.27,26100.0,10.1296,10.1517,10.1129,10.1296,26100.0
2008-12-01 14:30:00,18.27,18.37,18.25,18.34,30000.0,10.1296,10.185,10.1185,10.1684,30000.0
2008-12-01 14:35:00,18.34,18.39,18.32,18.37,43900.0,10.1684,10.1961,10.1573,10.185,43900.0
2008-12-01 14:40:00,18.36,18.39,18.35,18.35,32100.0,10.1795,10.1961,10.1739,10.1739,32100.0
2008-12-01 14:45:00,18.36,18.45,18.36,18.42,37800.0,10.1795,10.2294,10.1795,10.2127,37800.0
2008-12-01 14:50:00,18.42,18.53,18.42,18.5,59300.0,10.2127,10.2737,10.2127,10.2571,59300.0
2008-12-01 14:55:00,18.5,18.5,18.34,18.38,54200.0,10.2571,10.2571,10.1684,10.1905,54200.0
2008-12-01 15:00:00,18.36,18.39,18.34,18.35,51700.0,10.1795,10.1961,10.1684,10.1739,51700.0
2008-12-01 15:05:00,18.35,18.4,18.34,18.35,62500.0,10.1739,10.2016,10.1684,10.1739,62500.0
2008-12-01 15:10:00,18.35,18.41,18.34,18.37,45200.0,10.1739,10.2072,10.1684,10.185,45200.0
2008-12-01 15:15:00,18.37,18.39,18.31,18.32,36000.0,10.185,10.1961,10.1517,10.1573,36000.0
2008-12-01 15:20:00,18.32,18.32,18.21,18.21,44800.0,10.1573,10.1573,10.0963,10.0963,44800.0
2008-12-01 15:25:00,18.21,18.24,18.17,18.21,37100.0,10.0963,10.1129,10.0741,10.0963,37100.0
2008-12-01 15:30:00,18.21,18.22,18.14,18.18,38500.0,10.0963,10.1018,10.0575,10.0797,38500.0
2008-12-01 15:35:00,18.19,18.19,18.12,18.14,61500.0,10.0852,10.0852,10.0464,10.0575,61500.0
2008-12-01 15:40:00,18.13,18.18,18.0,18.0,87900.0,10.0519,10.0797,9.9799,9.9799,87900.0
2008-12-01 15:45:00,18.01,18.15,17.97,18.08,104900.0,9.9854,10.063,9.9632,10.0242,104900.0
2008-12-01 15:50:00,18.08,18.11,17.9,17.94,134800.0,10.0242,10.0408,9.9244,9.9466,134800.0
2008-12-01 15:55:00,17.93,17.99,17.84,17.84,161600.0,9.941,9.9743,9.8911,9.8911,161600.0
2008-12-02 09:30:00,17.96,18.08,17.81,17.81,88500.0,9.9577,10.0242,9.8745,9.8745,88500.0
2008-12-02 09:35:00,17.81,17.84,17.65,17.68,61700.0,9.8745,9.8911,9.7858,9.8024,61700.0
2008-12-02 09:40:00,17.66,17.69,17.44,17.45,34500.0,9.7913,9.808,9.6694,9.6749,34500.0
2008-12-02 09:45:00,17.47,17.54,17.42,17.5,28500.0,9.686,9.7248,9.6583,9.7026,28500.0
2008-12-02 09:50:00,17.5,17.67,17.46,17.55,49100.0,9.7026,9.7969,9.6805,9.7304,49100.0
2008-12-02 09:55:00,17.56,17.66,17.46,17.61,41800.0,9.7359,9.7913,9.6805,9.7636,41800.0
2008-12-02 10:00:00,17.63,17.75,17.61,17.74,72200.0,9.7747,9.8412,9.7636,9.8357,72200.0
2008-12-02 10:05:00,17.75,17.93,17.71,17.88,45000.0,9.8412,9.941,9.8191,9.9133,45000.0
2008-12-02 10:10:00,17.9,18.05,17.88,17.94,52300.0,9.9244,10.0076,9.9133,9.9466,52300.0
2008-12-02 10:15:00,17.93,17.96,17.83,17.84,43300.0,9.941,9.9577,9.8856,9.8911,43300.0
2008-12-02 10:20:00,17.82,17.94,17.75,17.94,37800.0,9.8801,9.9466,9.8412,9.9466,37800.0
2008-12-02 10:25:00,17.93,17.96,17.85,17.9,22200.0,9.941,9.9577,9.8967,9.9244,22200.0
2008-12-02 10:30:00,17.91,18.12,17.91,18.08,84700.0,9.93,10.0464,9.93,10.0242,84700.0
2008-12-02 10:35:00,18.08,18.2,18.08,18.15,37000.0,10.0242,10.0907,10.0242,10.063,37000.0
2008-12-02 10:40:00,18.13,18.24,18.1,18.18,35300.0,10.0519,10.1129,10.0353,10.0797,35300.0
2008-12-02 10:45:00,18.17,18.24,18.12,18.12,27300.0,10.0741,10.1129,10.0464,10.0464,27300.0
2008-12-02 10:50:00,18.11,18.12,18.04,18.04,25000.0,10.0408,10.0464,10.002,10.002,25000.0
2008-12-02 10:55:00,18.04,18.16,18.02,18.09,43300.0,10.002,10.0686,9.9909,10.0298,43300.0
2008-12-02 11:00:00,18.09,18.12,18.04,18.05,21000.0,10.0298,10.0464,10.002,10.0076,21000.0
2008-12-02 11:05:00,18.03,18.03,17.94,18.01,14200.0,9.9965,9.9965,9.9466,9.9854,14200.0
2008-12-02 11:10:00,18.02,18.08,17.95,17.95,17900.0,9.9909,10.0242,9.9521,9.9521,17900.0
2008-12-02 11:15:00,17.96,18.06,17.95,18.05,22500.0,9.9577,10.0131,9.9521,10.0076,22500.0
2008-12-02 11:20:00,18.05,18.2,18.05,18.13,27900.0,10.0076,10.0907,10.0076,10.0519,27900.0
2008-12-02 11:25:00,18.13,18.26,18.12,18.21,37800.0,10.0519,10.124,10.0464,10.0963,37800.0
2008-12-02 11:30:00,18.22,18.29,18.11,18.11,57900.0,10.1018,10.1406,10.0408,10.0408,57900.0
2008-12-02 11:35:00,18.11,18.17,18.09,18.12,39900.0,10.0408,10.0741,10.0298,10.0464,39900.0
2008-12-02 11:40:00,18.11,18.19,18.09,18.17,41200.0,10.0408,10.0852,10.0298,10.0741,41200.0
2008-12-02 11:45:00,18.17,18.24,18.09,18.23,59000.0,10.0741,10.1129,10.0298,10.1074,59000.0
2008-12-02 11:50:00,18.22,18.26,18.22,18.23,26400.0,10.1018,10.124,10.1018,10.1074,26400.0
2008-12-02 11:55:00,18.22,18.27,18.2,18.24,28600.0,10.1018,10.1296,10.0907,10.1129,28600.0
2008-12-02 12:00:00,18.24,18.26,18.22,18.23,13000.0,10.1129,10.124,10.1018,10.1074,13000.0
2008-12-02 12:05:00,18.22,18.25,18.17,18.22,25000.0,10.1018,10.1185,10.0741,10.1018,25000.0
2008-12-02 12:10:00,18.22,18.31,18.22,18.31,41300.0,10.1018,10.1517,10.1018,10.1517,41300.0
2008-12-02 12:15:00,18.29,18.3,18.22,18.23,33200.0,10.1406,10.1462,10.1018,10.1074,33200.0
2008-12-02 12:20:00,18.23,18.3,18.23,18.27,21800.0,10.1074,10.1462,10.1074,10.1296,21800.0
2008-12-02 12:25:00,18.27,18.43,18.27,18.41,51200.0,10.1296,10.2183,10.1296,10.2072,51200.0
2008-12-02 12:30:00,18.42,18.45,18.34,18.34,43500.0,10.2127,10.2294,10.1684,10.1684,43500.0
2008-12-02 12:35:00,18.34,18.38,18.28,18.31,15500.0,10.1684,10.1905,10.1351,10.1517,15500.0
2008-12-02 12:40:00,18.31,18.31,18.2,18.24,39300.0,10.1517,10.1517,10.0907,10.1129,39300.0
2008-12-02 12:45:00,18.24,18.26,18.21,18.23,9000.0,10.1129,10.124,10.0963,10.1074,9000.0
2008-12-02 12:50:00,18.23,18.25,18.15,18.15,9500.0,10.1074,10.1185,10.063,10.063,9500.0
2008-12-02 12:55:00,18.15,18.25,18.15,18.25,21700.0,10.063,10.1185,10.063,10.1185,21700.0
2008-12-02 13:00:00,18.25,18.31,18.25,18.3,30200.0,10.1185,10.1517,10.1185,10.1462,30200.0
2008-12-02 13:05:00,18.31,18.31,18.28,18.28,22500.0,10.1517,10.1517,10.1351,10.1351,22500.0
2008-12-02 13:10:00,18.29,18.35,18.28,18.33,23500.0,10.1406,10.1739,10.1351,10.1628,23500.0
2008-12-02 13:15:00,18.32,18.36,18.32,18.33,16300.0,10.1573,10.1795,10.1573,10.1628,16300.0
2008-12-02 13:20:00,18.33,18.33,18.25,18.25,15900.0,10.1628,10.1628,10.1185,10.1185,15900.0
2008-12-02 13:25:00,18.26,18.26,18.24,18.26,10100.0,10.124,10.124,10.1129,10.124,10100.0
2008-12-02 13:30:00,18.26,18.26,18.07,18.09,41500.0,10.124,10.124,10.0187,10.0298,41500.0
2008-12-02 13:35:00,18.1,18.14,18.08,18.1,15000.0,10.0353,10.0575,10.0242,10.0353,15000.0
2008-12-02 13:40:00,18.1,18.12,18.06,18.1,15500.0,10.0353,10.0464,10.0131,10.0353,15500.0
2008-12-02 13:45:00,18.09,18.11,18.05,18.05,12000.0,10.0298,10.0408,10.0076,10.0076,12000.0
2008-12-02 13:50:00,18.05,18.05,18.0,18.01,24800.0,10.0076,10.0076,9.9799,9.9854,24800.0
2008-12-02 13:55:00,18.01,18.01,17.92,17.95,29900.0,9.9854,9.9854,9.9355,9.9521,29900.0
2008-12-02 14:00:00,17.94,17.97,17.78,17.82,33900.0,9.9466,9.9632,9.8579,9.8801,33900.0
2008-12-02 14:05:00,17.81,17.81,17.68,17.69,35900.0,9.8745,9.8745,9.8024,9.808,35900.0
2008-12-02 14:10:00,17.69,17.79,17.69,17.77,40400.0,9.808,9.8634,9.808,9.8523,40400.0
2008-12-02 14:15:00,17.77,17.79,17.71,17.75,39700.0,9.8523,9.8634,9.8191,9.8412,39700.0
2008-12-02 14:20:00,17.75,17.75,17.63,17.71,39700.0,9.8412,9.8412,9.7747,9.8191,39700.0
2008-12-02 14:25:00,17.71,17.71,17.6,17.7,42100.0,9.8191,9.8191,9.7581,9.8135,42100.0
2008-12-02 14:30:00,17.7,17.8,17.64,17.79,39300.0,9.8135,9.869,9.7803,9.8634,39300.0
2008-12-02 14:35:00,17.78,17.8,17.72,17.76,36900.0,9.8579,9.869,9.8246,9.8468,36900.0
2008-12-02 14:40:00,17.77,17.82,17.72,17.76,34000.0,9.8523,9.8801,9.8246,9.8468,34000.0
2008-12-02 14:45:00,17.77,17.79,17.72,17.72,29600.0,9.8523,9.8634,9.8246,9.8246,29600.0
2008-12-02 14:50:00,17.72,17.85,17.69,17.82,49700.0,9.8246,9.8967,9.808,9.8801,49700.0
2008-12-02 14:55:00,17.83,17.95,17.83,17.93,39900.0,9.8856,9.9521,9.8856,9.941,39900.0
2008-12-02 15:00:00,17.94,17.95,17.84,17.84,37600.0,9.9466,9.9521,9.8911,9.8911,37600.0
2008-12-02 15:05:00,17.84,17.84,17.67,17.74,31200.0,9.8911,9.8911,9.7969,9.8357,31200.0
2008-12-02 15:10:00,17.74,17.79,17.7,17.74,23900.0,9.8357,9.8634,9.8135,9.8357,23900.0
2008-12-02 15:15:00,17.74,17.97,17.74,17.97,27500.0,9.8357,9.9632,9.8357,9.9632,27500.0
2008-12-02 15:20:00,17.97,18.13,17.93,18.12,34300.0,9.9632,10.0519,9.941,10.0464,34300.0
2008-12-02 15:25:00,18.14,18.17,18.04,18.06,31100.0,10.0575,10.0741,10.002,10.0131,31100.0
2008-12-02 15:30:00,18.06,18.17,18.05,18.14,28300.0,10.0131,10.0741,10.0076,10.0575,28300.0
2008-12-02 15:35:00,18.14,18.18,18.07,18.07,29600.0,10.0575,10.0797,10.0187,10.0187,29600.0
2008-12-02 15:40:00,18.08,18.1,17.98,18.05,36800.0,10.0242,10.0353,9.9688,10.0076,36800.0
2008-12-02 15:45:00,18.06,18.1,17.86,17.89,52100.0,10.0131,10.0353,9.9022,9.9189,52100.0
2008-12-02 15:50:00,17.89,18.06,17.83,18.04,56700.0,9.9189,10.0131,9.8856,10.002,56700.0
2008-12-02 15:55:00,18.03,18.16,18.02,18.13,169800.0,9.9965,10.0686,9.9909,10.0519,169800.0
2008-12-03 09:30:00,17.78,17.98,17.55,17.81,38600.0,9.8579,9.9688,9.7304,9.8745,38600.0
2008-12-03 09:35:00,17.86,17.97,17.82,17.95,26200.0,9.9022,9.9632,9.8801,9.9521,26200.0
2008-12-03 09:40:00,17.96,17.96,17.84,17.94,25200.0,9.9577,9.9577,9.8911,9.9466,25200.0
2008-12-03 09:45:00,17.94,17.97,17.82,17.91,30600.0,9.9466,9.9632,9.8801,9.93,30600.0
2008-12-03 09:50:00,17.89,18.13,17.89,17.99,62700.0,9.9189,10.0519,9.9189,9.9743,62700.0
2008-12-03 09:55:00,18.0,18.0,17.85,17.85,33100.0,9.9799,9.9799,9.8967,9.8967,33100.0
2008-12-03 10:00:00,17.87,18.02,17.72,18.02,40400.0,9.9078,9.9909,9.8246,9.9909,40400.0
2008-12-03 10:05:00,18.03,18.11,17.97,18.01,29300.0,9.9965,10.0408,9.9632,9.9854,29300.0
2008-12-03 10:10:00,17.98,18.04,17.88,18.04,11500.0,9.9688,10.002,9.9133,10.002,11500.0
2008-12-03 10:15:00,18.04,18.14,17.93,17.95,24100.0,10.002,10.0575,9.941,9.9521,24100.0
2008-12-03 10:20:00,17.93,18.02,17.9,18.01,11800.0,9.941,9.9909,9.9244,9.9854,11800.0
2008-12-03 10:25:00,18.01,18.28,18.01,18.21,36600.0,9.9854,10.1351,9.9854,10.0963,36600.0
2008-12-03 10:30:00,18.24,18.35,18.21,18.34,36100.0,10.1129,10.1739,10.0963,10.1684,36100.0
2008-12-03 10:35:00,18.35,18.35,18.22,18.23,23300.0,10.1739,10.1739,10.1018,10.1074,23300.0
2008-12-03 10:40:00,18.25,18.39,18.25,18.39,22600.0,10.1185,10.1961,10.1185,10.1961,22600.0
2008-12-03 10:45:00,18.39,18.68,18.38,18.66,48800.0,10.1961,10.3569,10.1905,10.3458,48800.0
2008-12-03 10:50:00,18.65,18.68,18.51,18.68,39100.0,10.3402,10.3569,10.2626,10.3569,39100.0
2008-12-03 10:55:00,18.67,18.74,18.63,18.7,40000.0,10.3513,10.3901,10.3291,10.368,40000.0
2008-12-03 11:00:00,18.7,18.78,18.62,18.69,40800.0,10.368,10.4123,10.3236,10.3624,40800.0
2008-12-03 11:05:00,18.67,18.7,18.52,18.54,32600.0,10.3513,10.368,10.2682,10.2792,32600.0
2008-12-03 11:10:00,18.57,18.74,18.56,18.74,37300.0,10.2959,10.3901,10.2903,10.3901,37300.0
2008-12-03 11:15:00,18.75,18.86,18.68,18.68,36300.0,10.3957,10.4567,10.3569,10.3569,36300.0
2008-12-03 11:20:00,18.69,18.8,18.66,18.77,22600.0,10.3624,10.4234,10.3458,10.4068,22600.0
2008-12-03 11:25:00,18.75,18.84,18.7,18.7,15100.0,10.3957,10.4456,10.368,10.368,15100.0
2008-12-03 11:30:00,18.71,18.82,18.7,18.77,17500.0,10.3735,10.4345,10.368,10.4068,17500.0
2008-12-03 11:35:00,18.78,18.81,18.68,18.8,25700.0,10.4123,10.4289,10.3569,10.4234,25700.0
2008-12-03 11:40:00,18.82,18.95,18.81,18.84,34000.0,10.4345,10.5066,10.4289,10.4456,34000.0
2008-12-03 11:45:00,18.87,18.87,18.75,18.78,47600.0,10.4622,10.4622,10.3957,10.4123,47600.0
2008-12-03 11:50:00,18.82,18.96,18.76,18.96,27400.0,10.4345,10.5121,10.4012,10.5121,27400.0
2008-12-03 11:55:00,18.96,19.08,18.93,19.02,59600.0,10.5121,10.5786,10.4955,10.5454,59600.0
2008-12-03 12:00:00,19.02,19.05,18.87,18.87,34200.0,10.5454,10.562,10.4622,10.4622,34200.0
2008-12-03 12:05:00,18.87,18.91,18.8,18.8,35500.0,10.4622,10.4844,10.4234,10.4234,35500.0
2008-12-03 12:10:00,18.8,18.86,18.79,18.84,12100.0,10.4234,10.4567,10.4179,10.4456,12100.0
2008-12-03 12:15:00,18.85,18.88,18.68,18.7,35900.0,10.4511,10.4678,10.3569,10.368,35900.0
2008-12-03 12:20:00,18.69,18.73,18.65,18.66,22800.0,10.3624,10.3846,10.3402,10.3458,22800.0
2008-12-03 12:25:00,18.66,18.79,18.66,18.75,25900.0,10.3458,10.4179,10.3458,10.3957,25900.0
2008-12-03 12:30:00,18.75,18.81,18.75,18.8,14400.0,10.3957,10.4289,10.3957,10.4234,14400.0
2008-12-03 12:35:00,18.78,18.86,18.78,18.83,16900.0,10.4123,10.4567,10.4123,10.44,16900.0
2008-12-03 12:40:00,18.83,18.83,18.69,18.73,22000.0,10.44,10.44,10.3624,10.3846,22000.0
2008-12-03 12:45:00,18.74,18.84,18.74,18.78,17000.0,10.3901,10.4456,10.3901,10.4123,17000.0
2008-12-03 12:50:00,18.78,18.8,18.72,18.8,10200.0,10.4123,10.4234,10.379,10.4234,10200.0
2008-12-03 12:55:00,18.82,18.89,18.77,18.77,15200.0,10.4345,10.4733,10.4068,10.4068,15200.0
2008-12-03 13:00:00,18.78,18.81,18.76,18.8,12600.0,10.4123,10.4289,10.4012,10.4234,12600.0
2008-12-03 13:05:00,18.8,18.81,18.76,18.79,17400.0,10.4234,10.4289,10.4012,10.4179,17400.0
2008-12-03 13:10:00,18.77,18.79,18.74,18.77,19400.0,10.4068,10.4179,10.3901,10.4068,19400.0
2008-12-03 13:15:00,18.77,18.8,18.74,18.8,10500.0,10.4068,10.4234,10.3901,10.4234,10500.0
2008-12-03 13:20:00,18.8,18.85,18.69,18.69,14500.0,10.4234,10.4511,10.3624,10.3624,14500.0
2008-12-03 13:25:00,18.71,18.71,18.58,18.58,29900.0,10.3735,10.3735,10.3014,10.3014,29900.0
2008-12-03 13:30:00,18.58,18.59,18.48,18.53,31500.0,10.3014,10.307,10.246,10.2737,31500.0
2008-12-03 13:35:00,18.52,18.58,18.51,18.53,27300.0,10.2682,10.3014,10.2626,10.2737,27300.0
2008-12-03 13:40:00,18.52,18.52,18.37,18.45,24400.0,10.2682,10.2682,10.185,10.2294,24400.0
2008-12-03 13:45:00,18.45,18.49,18.39,18.48,17100.0,10.2294,10.2515,10.1961,10.246,17100.0
2008-12-03 13:50:00,18.48,18.48,18.37,18.38,22900.0,10.246,10.246,10.185,10.1905,22900.0
2008-12-03 13:55:00,18.39,18.45,18.36,18.41,16000.0,10.1961,10.2294,10.1795,10.2072,16000.0
2008-12-03 14:00:00,18.42,18.5,18.4,18.48,26900.0,10.2127,10.2571,10.2016,10.246,26900.0
2008-12-03 14:05:00,18.5,18.5,18.27,18.43,55800.0,10.2571,10.2571,10.1296,10.2183,55800.0
2008-12-03 14:10:00,18.41,18.51,18.41,18.43,26500.0,10.2072,10.2626,10.2072,10.2183,26500.0
2008-12-03 14:15:00,18.44,18.6,18.4,18.58,37400.0,10.2238,10.3125,10.2016,10.3014,37400.0
2008-12-03 14:20:00,18.59,18.64,18.53,18.62,24300.0,10.307,10.3347,10.2737,10.3236,24300.0
2008-12-03 14:25:00,18.64,18.8,18.63,18.72,56400.0,10.3347,10.4234,10.3291,10.379,56400.0
2008-12-03 14:30:00,18.72,18.97,18.72,18.91,56600.0,10.379,10.5177,10.379,10.4844,56600.0
2008-12-03 14:35:00,18.91,18.96,18.81,18.83,35000.0,10.4844,10.5121,10.4289,10.44,35000.0
2008-12-03 14:40:00,18.83,19.04,18.83,18.99,83200.0,10.44,10.5565,10.44,10.5287,83200.0
2008-12-03 14:45:00,19.0,19.15,19.0,19.08,57000.0,10.5343,10.6175,10.5343,10.5786,57000.0
2008-12-03 14:50:00,19.08,19.21,19.06,19.17,70900.0,10.5786,10.6507,10.5676,10.6285,70900.0
2008-12-03 14:55:00,19.17,19.24,19.14,19.17,110000.0,10.6285,10.6674,10.6119,10.6285,110000.0
2008-12-03 15:00:00,19.16,19.2,18.99,19.01,71000.0,10.623,10.6452,10.5287,10.5398,71000.0
2008-12-03 15:05:00,19.01,19.26,19.0,19.21,49000.0,10.5398,10.6784,10.5343,10.6507,49000.0
2008-12-03 15:10:00,19.21,19.23,19.0,19.11,83200.0,10.6507,10.6618,10.5343,10.5953,83200.0
2008-12-03 15:15:00,19.13,19.15,18.94,19.07,78500.0,10.6064,10.6175,10.501,10.5731,78500.0
2008-12-03 15:20:00,19.08,19.19,19.0,19.01,62200.0,10.5786,10.6396,10.5343,10.5398,62200.0
2008-12-03 15:25:00,19.02,19.16,18.97,19.14,47100.0,10.5454,10.623,10.5177,10.6119,47100.0
2008-12-03 15:30:00,19.15,19.26,19.03,19.24,70900.0,10.6175,10.6784,10.5509,10.6674,70900.0
2008-12-03 15:35:00,19.24,19.38,19.2,19.35,109800.0,10.6674,10.745,10.6452,10.7283,109800.0
2008-12-03 15:40:00,19.35,19.55,19.35,19.46,121400.0,10.7283,10.8392,10.7283,10.7893,121400.0
2008-12-03 15:45:00,19.46,19.51,19.3,19.45,144200.0,10.7893,10.8171,10.7006,10.7838,144200.0
2008-12-03 15:50:00,19.44,19.51,19.37,19.5,177700.0,10.7782,10.8171,10.7394,10.8115,177700.0
2008-12-03 15:55:00,19.5,19.52,19.35,19.44,328500.0,10.8115,10.8226,10.7283,10.7782,328500.0
2008-12-04 09:30:00,18.75,18.99,18.62,18.71,139800.0,10.3957,10.5287,10.3236,10.3735,139800.0
2008-12-04 09:35:00,18.71,18.85,18.62,18.78,79100.0,10.3735,10.4511,10.3236,10.4123,79100.0
2008-12-04 09:40:00,18.79,19.05,18.71,19.02,112600.0,10.4179,10.562,10.3735,10.5454,112600.0
2008-12-04 09:45:00,19.0,19.0,18.79,18.89,73800.0,10.5343,10.5343,10.4179,10.4733,73800.0
2008-12-04 09:50:00,18.88,18.96,18.85,18.93,64800.0,10.4678,10.5121,10.4511,10.4955,64800.0
2008-12-04 09:55:00,18.93,19.06,18.86,18.88,44900.0,10.4955,10.5676,10.4567,10.4678,44900.0
2008-12-04 10:00:00,18.87,19.12,18.81,19.04,50500.0,10.4622,10.6008,10.4289,10.5565,50500.0
2008-12-04 10:05:00,19.0,19.0,18.85,18.86,56800.0,10.5343,10.5343,10.4511,10.4567,56800.0
2008-12-04 10:10:00,18.86,18.89,18.65,18.68,59600.0,10.4567,10.4733,10.3402,10.3569,59600.0
2008-12-04 10:15:00,18.68,18.72,18.58,18.58,42100.0,10.3569,10.379,10.3014,10.3014,42100.0
2008-12-04 10:20:00,18.57,18.78,18.51,18.72,76400.0,10.2959,10.4123,10.2626,10.379,76400.0
2008-12-04 10:25:00,18.71,18.74,18.58,18.58,61800.0,10.3735,10.3901,10.3014,10.3014,61800.0
2008-12-04 10:30:00,18.59,18.7,18.58,18.7,32600.0,10.307,10.368,10.3014,10.368,32600.0
2008-12-04 10:35:00,18.7,18.74,18.6,18.73,40600.0,10.368,10.3901,10.3125,10.3846,40600.0
2008-12-04 10:40:00,18.72,18.77,18.67,18.67,35200.0,10.379,10.4068,10.3513,10.3513,35200.0
2008-12-04 10:45:00,18.68,18.7,18.43,18.43,159100.0,10.3569,10.368,10.2183,10.2183,159100.0
2008-12-04 10:50:00,18.43,18.6,18.4,18.6,52300.0,10.2183,10.3125,10.2016,10.3125,52300.0
2008-12-04 10:55:00,18.58,18.71,18.58,18.69,30500.0,10.3014,10.3735,10.3014,10.3624,30500.0
2008-12-04 11:00:00,18.7,18.7,18.59,18.69,43000.0,10.368,10.368,10.307,10.3624,43000.0
2008-12-04 11:05:00,18.67,18.7,18.49,18.51,59100.0,10.3513,10.368,10.2515,10.2626,59100.0
2008-12-04 11:10:00,18.51,18.51,18.4,18.48,31300.0,10.2626,10.2626,10.2016,10.246,31300.0
2008-12-04 11:15:00,18.49,18.58,18.49,18.57,34100.0,10.2515,10.3014,10.2515,10.2959,34100.0
2008-12-04 11:20:00,18.56,18.63,18.5,18.63,40500.0,10.2903,10.3291,10.2571,10.3291,40500.0
2008-12-04 11:25:00,18.63,18.66,18.59,18.61,33600.0,10.3291,10.3458,10.307,10.3181,33600.0
2008-12-04 11:30:00,18.62,18.62,18.46,18.54,36500.0,10.3236,10.3236,10.2349,10.2792,36500.0
2008-12-04 11:35:00,18.52,18.63,18.51,18.63,99500.0,10.2682,10.3291,10.2626,10.3291,99500.0
2008-12-04 11:40:00,18.61,18.69,18.58,18.58,45000.0,10.3181,10.3624,10.3014,10.3014,45000.0
2008-12-04 11:45:00,18.58,18.69,18.57,18.68,63600.0,10.3014,10.3624,10.2959,10.3569,63600.0
2008-12-04 11:50:00,18.69,18.76,18.65,18.76,54300.0,10.3624,10.4012,10.3402,10.4012,54300.0
2008-12-04 11:55:00,18.76,18.88,18.76,18.78,48000.0,10.4012,10.4678,10.4012,10.4123,48000.0
2008-12-04 12:00:00,18.78,18.81,18.64,18.67,56300.0,10.4123,10.4289,10.3347,10.3513,56300.0
2008-12-04 12:05:00,18.67,18.67,18.6,18.63,21100.0,10.3513,10.3513,10.3125,10.3291,21100.0
2008-12-04 12:10:00,18.62,18.63,18.53,18.54,18700.0,10.3236,10.3291,10.2737,10.2792,18700.0
2008-12-04 12:15:00,18.53,18.57,18.49,18.55,42500.0,10.2737,10.2959,10.2515,10.2848,42500.0
2008-12-04 12:20:00,18.55,18.63,18.53,18.63,36800.0,10.2848,10.3291,10.2737,10.3291,36800.0
2008-12-04 12:25:00,18.63,18.67,18.61,18.63,32000.0,10.3291,10.3513,10.3181,10.3291,32000.0
2008-12-04 12:30:00,18.64,18.65,18.59,18.62,25200.0,10.3347,10.3402,10.307,10.3236,25200.0
2008-12-04 12:35:00,18.64,18.66,18.57,18.65,23400.0,10.3347,10.3458,10.2959,10.3402,23400.0
2008-12-04 12:40:00,18.63,18.68,18.62,18.68,15600.0,10.3291,10.3569,10.3236,10.3569,15600.0
2008-12-04 12:45:00,18.68,18.73,18.65,18.66,16800.0,10.3569,10.3846,10.3402,10.3458,16800.0
2008-12-04 12:50:00,18.66,18.66,18.6,18.63,15500.0,10.3458,10.3458,10.3125,10.3291,15500.0
2008-12-04 12:55:00,18.63,18.67,18.63,18.65,10900.0,10.3291,10.3513,10.3291,10.3402,10900.0
2008-12-04 13:00:00,18.63,18.65,18.59,18.64,19300.0,10.3291,10.3402,10.307,10.3347,19300.0
2008-12-04 13:05:00,18.65,18.68,18.59,18.59,20000.0,10.3402,10.3569,10.307,10.307,20000.0
2008-12-04 13:10:00,18.6,18.64,18.56,18.63,36100.0,10.3125,10.3347,10.2903,10.3291,36100.0
2008-12-04 13:15:00,18.63,18.65,18.61,18.61,32000.0,10.3291,10.3402,10.3181,10.3181,32000.0
2008-12-04 13:20:00,18.61,18.66,18.6,18.66,35500.0,10.3181,10.3458,10.3125,10.3458,35500.0
2008-12-04 13:25:00,18.65,18.68,18.6,18.6,25900.0,10.3402,10.3569,10.3125,10.3125,25900.0
2008-12-04 13:30:00,18.6,18.68,18.58,18.67,30900.0,10.3125,10.3569,10.3014,10.3513,30900.0
2008-12-04 13:35:00,18.68,18.74,18.68,18.69,24900.0,10.3569,10.3901,10.3569,10.3624,24900.0
2008-12-04 13:40:00,18.68,18.72,18.67,18.68,51700.0,10.3569,10.379,10.3513,10.3569,51700.0
2008-12-04 13:45:00,18.67,18.78,18.67,18.74,21600.0,10.3513,10.4123,10.3513,10.3901,21600.0
2008-12-04 13:50:00,18.73,18.85,18.71,18.8,29300.0,10.3846,10.4511,10.3735,10.4234,29300.0
2008-12-04 13:55:00,18.81,18.83,18.76,18.78,18000.0,10.4289,10.44,10.4012,10.4123,18000.0
2008-12-04 14:00:00,18.76,18.81,18.76,18.8,14400.0,10.4012,10.4289,10.4012,10.4234,14400.0
2008-12-04 14:05:00,18.81,18.85,18.77,18.8,27000.0,10.4289,10.4511,10.4068,10.4234,27000.0
2008-12-04 14:10:00,18.8,18.83,18.74,18.75,28500.0,10.4234,10.44,10.3901,10.3957,28500.0
2008-12-04 14:15:00,18.74,18.75,18.66,18.7,88200.0,10.3901,10.3957,10.3458,10.368,88200.0
2008-12-04 14:20:00,18.7,18.77,18.7,18.73,18200.0,10.368,10.4068,10.368,10.3846,18200.0
2008-12-04 14:25:00,18.72,18.72,18.66,18.68,33000.0,10.379,10.379,10.3458,10.3569,33000.0
2008-12-04 14:30:00,18.68,18.81,18.67,18.79,30400.0,10.3569,10.4289,10.3513,10.4179,30400.0
2008-12-04 14:35:00,18.79,18.87,18.79,18.82,38700.0,10.4179,10.4622,10.4179,10.4345,38700.0
2008-12-04 14:40:00,18.82,18.82,18.63,18.63,42700.0,10.4345,10.4345,10.3291,10.3291,42700.0
2008-12-04 14:45:00,18.63,18.66,18.54,18.64,35100.0,10.3291,10.3458,10.2792,10.3347,35100.0
2008-12-04 14:50:00,18.63,18.65,18.59,18.65,29200.0,10.3291,10.3402,10.307,10.3402,29200.0
2008-12-04 14:55:00,18.65,18.7,18.6,18.6,24200.0,10.3402,10.368,10.3125,10.3125,24200.0
2008-12-04 15:00:00,18.6,18.6,18.48,18.48,122600.0,10.3125,10.3125,10.246,10.246,122600.0
2008-12-04 15:05:00,18.48,18.48,18.22,18.25,108000.0,10.246,10.246,10.1018,10.1185,108000.0
2008-12-04 15:10:00,18.26,18.38,18.15,18.15,76100.0,10.124,10.1905,10.063,10.063,76100.0
2008-12-04 15:15:00,18.14,18.18,18.06,18.11,92900.0,10.0575,10.0797,10.0131,10.0408,92900.0
2008-12-04 15:20:00,18.14,18.15,17.87,17.93,150300.0,10.0575,10.063,9.9078,9.941,150300.0
2008-12-04 15:25:00,17.95,18.04,17.89,17.89,82900.0,9.9521,10.002,9.9189,9.9189,82900.0
2008-12-04 15:30:00,17.9,18.04,17.89,17.93,96500.0,9.9244,10.002,9.9189,9.941,96500.0
2008-12-04 15:35:00,17.93,17.98,17.87,17.92,63100.0,9.941,9.9688,9.9078,9.9355,63100.0
2008-12-04 15:40:00,17.92,18.22,17.89,18.22,152500.0,9.9355,10.1018,9.9189,10.1018,152500.0
2008-12-04 15:45:00,18.21,18.29,18.12,18.25,163000.0,10.0963,10.1406,10.0464,10.1185,163000.0
2008-12-04 15:50:00,18.25,18.27,18.21,18.25,370700.0,10.1185,10.1296,10.0963,10.1185,370700.0
2008-12-04 15:55:00,18.26,18.35,18.23,18.29,274800.0,10.124,10.1739,10.1074,10.1406,274800.0
2008-12-05 09:30:00,18.0,18.12,17.79,18.11,34800.0,9.9799,10.0464,9.8634,10.0408,34800.0
2008-12-05 09:35:00,18.12,18.19,17.97,18.04,39500.0,10.0464,10.0852,9.9632,10.002,39500.0
2008-12-05 09:40:00,18.05,18.16,17.67,17.72,89000.0,10.0076,10.0686,9.7969,9.8246,89000.0
2008-12-05 09:45:00,17.69,17.8,17.59,17.61,53400.0,9.808,9.869,9.7525,9.7636,53400.0
2008-12-05 09:50:00,17.64,17.83,17.6,17.82,52500.0,9.7803,9.8856,9.7581,9.8801,52500.0
2008-12-05 09:55:00,17.81,17.82,17.54,17.56,43200.0,9.8745,9.8801,9.7248,9.7359,43200.0
2008-12-05 10:00:00,17.54,17.67,17.5,17.59,54200.0,9.7248,9.7969,9.7026,9.7525,54200.0
2008-12-05 10:05:00,17.58,17.63,17.49,17.56,38500.0,9.747,9.7747,9.6971,9.7359,38500.0
2008-12-05 10:10:00,17.56,17.56,17.31,17.36,66100.0,9.7359,9.7359,9.5973,9.625,66100.0
2008-12-05 10:15:00,17.34,17.36,17.24,17.26,46600.0,9.6139,9.625,9.5585,9.5696,46600.0
2008-12-05 10:20:00,17.26,17.26,17.16,17.19,32600.0,9.5696,9.5696,9.5141,9.5308,32600.0
2008-12-05 10:25:00,17.21,17.38,17.2,17.38,33200.0,9.5418,9.6361,9.5363,9.6361,33200.0
2008-12-05 10:30:00,17.36,17.46,17.33,17.38,38000.0,9.625,9.6805,9.6084,9.6361,38000.0
2008-12-05 10:35:00,17.38,17.41,17.3,17.34,30800.0,9.6361,9.6527,9.5917,9.6139,30800.0
2008-12-05 10:40:00,17.34,17.35,17.24,17.28,35300.0,9.6139,9.6195,9.5585,9.5807,35300.0
2008-12-05 10:45:00,17.27,17.54,17.26,17.54,29000.0,9.5751,9.7248,9.5696,9.7248,29000.0
2008-12-05 10:50:00,17.54,17.55,17.47,17.55,28700.0,9.7248,9.7304,9.686,9.7304,28700.0
2008-12-05 10:55:00,17.56,17.73,17.56,17.67,50500.0,9.7359,9.8302,9.7359,9.7969,50500.0
2008-12-05 11:00:00,17.68,17.73,17.65,17.65,28000.0,9.8024,9.8302,9.7858,9.7858,28000.0
2008-12-05 11:05:00,17.65,17.74,17.64,17.74,39800.0,9.7858,9.8357,9.7803,9.8357,39800.0
2008-12-05 11:10:00,17.75,17.85,17.71,17.75,50200.0,9.8412,9.8967,9.8191,9.8412,50200.0
2008-12-05 11:15:00,17.75,17.77,17.65,17.71,27600.0,9.8412,9.8523,9.7858,9.8191,27600.0
2008-12-05 11:20:00,17.7,17.72,17.58,17.58,18500.0,9.8135,9.8246,9.747,9.747,18500.0
2008-12-05 11:25:00,17.6,17.6,17.55,17.56,11800.0,9.7581,9.7581,9.7304,9.7359,11800.0
2008-12-05 11:30:00,17.56,17.64,17.51,17.62,17500.0,9.7359,9.7803,9.7082,9.7692,17500.0
2008-12-05 11:35:00,17.63,17.65,17.57,17.65,20900.0,9.7747,9.7858,9.7414,9.7858,20900.0
2008-12-05 11:40:00,17.66,17.73,17.65,17.67,16200.0,9.7913,9.8302,9.7858,9.7969,16200.0
2008-12-05 11:45:00,17.67,17.69,17.62,17.62,14500.0,9.7969,9.808,9.7692,9.7692,14500.0
2008-12-05 11:50:00,17.63,17.77,17.63,17.75,19600.0,9.7747,9.8523,9.7747,9.8412,19600.0
2008-12-05 11:55:00,17.74,17.74,17.67,17.69,13000.0,9.8357,9.8357,9.7969,9.808,13000.0
2008-12-05 12:00:00,17.69,17.76,17.69,17.72,16000.0,9.808,9.8468,9.808,9.8246,16000.0
2008-12-05 12:05:00,17.72,17.72,17.63,17.72,19000.0,9.8246,9.8246,9.7747,9.8246,19000.0
2008-12-05 12:10:00,17.71,17.72,17.66,17.71,15600.0,9.8191,9.8246,9.7913,9.8191,15600.0
2008-12-05 12:15:00,17.72,17.73,17.67,17.73,14200.0,9.8246,9.8302,9.7969,9.8302,14200.0
2008-12-05 12:20:00,17.74,17.8,17.68,17.68,17200.0,9.8357,9.869,9.8024,9.8024,17200.0
2008-12-05 12:25:00,17.69,17.74,17.68,17.74,12900.0,9.808,9.8357,9.8024,9.8357,12900.0
2008-12-05 12:30:00,17.73,17.74,17.58,17.6,23400.0,9.8302,9.8357,9.747,9.7581,23400.0
2008-12-05 12:35:00,17.59,17.62,17.59,17.62,10000.0,9.7525,9.7692,9.7525,9.7692,10000.0
2008-12-05 12:40:00,17.61,17.61,17.56,17.6,17800.0,9.7636,9.7636,9.7359,9.7581,17800.0
2008-12-05 12:45:00,17.61,17.65,17.61,17.63,14800.0,9.7636,9.7858,9.7636,9.7747,14800.0
2008-12-05 12:50:00,17.62,17.63,17.58,17.6,16100.0,9.7692,9.7747,9.747,9.7581,16100.0
2008-12-05 12:55:00,17.61,17.62,17.56,17.61,10000.0,9.7636,9.7692,9.7359,9.7636,10000.0
2008-12-05 13:00:00,17.61,17.68,17.6,17.68,24900.0,9.7636,9.8024,9.7581,9.8024,24900.0
2008-12-05 13:05:00,17.68,17.78,17.68,17.74,19600.0,9.8024,9.8579,9.8024,9.8357,19600.0
2008-12-05 13:10:00,17.74,17.86,17.74,17.83,37800.0,9.8357,9.9022,9.8357,9.8856,37800.0
2008-12-05 13:15:00,17.82,17.84,17.77,17.78,14700.0,9.8801,9.8911,9.8523,9.8579,14700.0
2008-12-05 13:20:00,17.79,17.85,17.77,17.8,18900.0,9.8634,9.8967,9.8523,9.869,18900.0
2008-12-05 13:25:00,17.8,17.87,17.78,17.78,23900.0,9.869,9.9078,9.8579,9.8579,23900.0
2008-12-05 13:30:00,17.79,17.93,17.78,17.89,24600.0,9.8634,9.941,9.8579,9.9189,24600.0
2008-12-05 13:35:00,17.88,17.89,17.82,17.89,25800.0,9.9133,9.9189,9.8801,9.9189,25800.0
2008-12-05 13:40:00,17.88,17.99,17.85,17.98,26400.0,9.9133,9.9743,9.8967,9.9688,26400.0
2008-12-05 13:45:00,17.99,18.16,17.99,18.16,90700.0,9.9743,10.0686,9.9743,10.0686,90700.0
2008-12-05 13:50:00,18.16,18.33,18.16,18.31,111900.0,10.0686,10.1628,10.0686,10.1517,111900.0
2008-12-05 13:55:00,18.32,18.56,18.32,18.41,97800.0,10.1573,10.2903,10.1573,10.2072,97800.0
2008-12-05 14:00:00,18.42,18.48,18.4,18.41,41000.0,10.2127,10.246,10.2016,10.2072,41000.0
2008-12-05 14:05:00,18.4,18.44,18.28,18.28,48600.0,10.2016,10.2238,10.1351,10.1351,48600.0
2008-12-05 14:10:00,18.29,18.36,18.25,18.36,53000.0,10.1406,10.1795,10.1185,10.1795,53000.0
2008-12-05 14:15:00,18.35,18.4,18.25,18.31,48000.0,10.1739,10.2016,10.1185,10.1517,48000.0
2008-12-05 14:20:00,18.32,18.43,18.26,18.42,48000.0,10.1573,10.2183,10.124,10.2127,48000.0
2008-12-05 14:25:00,18.43,18.47,18.28,18.3,54900.0,10.2183,10.2404,10.1351,10.1462,54900.0
2008-12-05 14:30:00,18.3,18.43,18.28,18.43,46600.0,10.1462,10.2183,10.1351,10.2183,46600.0
2008-12-05 14:35:00,18.44,18.58,18.42,18.57,47700.0,10.2238,10.3014,10.2127,10.2959,47700.0
2008-12-05 14:40:00,18.58,18.83,18.58,18.73,112400.0,10.3014,10.44,10.3014,10.3846,112400.0
2008-12-05 14:45:00,18.73,19.0,18.73,18.95,69600.0,10.3846,10.5343,10.3846,10.5066,69600.0
2008-12-05 14:50:00,18.96,19.02,18.81,18.88,101600.0,10.5121,10.5454,10.4289,10.4678,101600.0
2008-12-05 14:55:00,18.87,18.98,18.85,18.91,114200.0,10.4622,10.5232,10.4511,10.4844,114200.0
2008-12-05 15:00:00,18.91,19.06,18.69,18.75,133300.0,10.4844,10.5676,10.3624,10.3957,133300.0
2008-12-05 15:05:00,18.75,18.95,18.75,18.85,94700.0,10.3957,10.5066,10.3957,10.4511,94700.0
2008-12-05 15:10:00,18.83,18.93,18.78,18.9,61000.0,10.44,10.4955,10.4123,10.4788,61000.0
2008-12-05 15:15:00,18.9,19.1,18.9,18.99,77500.0,10.4788,10.5897,10.4788,10.5287,77500.0
2008-12-05 15:20:00,19.0,19.01,18.81,18.94,77400.0,10.5343,10.5398,10.4289,10.501,77400.0
2008-12-05 15:25:00,18.93,19.06,18.91,19.03,61900.0,10.4955,10.5676,10.4844,10.5509,61900.0
2008-12-05 15:30:00,19.02,19.21,19.0,19.03,95500.0,10.5454,10.6507,10.5343,10.5509,95500.0
2008-12-05 15:35:00,19.04,19.2,18.99,19.15,112700.0,10.5565,10.6452,10.5287,10.6175,112700.0
2008-12-05 15:40:00,19.16,19.25,19.13,19.23,115400.0,10.623,10.6729,10.6064,10.6618,115400.0
2008-12-05 15:45:00,19.24,19.27,19.09,19.16,160500.0,10.6674,10.684,10.5842,10.623,160500.0
2008-12-05 15:50:00,19.16,19.28,19.16,19.22,159000.0,10.623,10.6895,10.623,10.6563,159000.0
2008-12-05 15:55:00,19.22,19.29,19.19,19.2,198500.0,10.6563,10.6951,10.6396,10.6452,198500.0
2008-12-08 09:30:00,19.35,19.41,19.23,19.24,54900.0,10.7283,10.7616,10.6618,10.6674,54900.0
2008-12-08 09:35:00,19.23,19.31,19.22,19.31,46900.0,10.6618,10.7062,10.6563,10.7062,46900.0
2008-12-08 09:40:00,19.31,19.74,19.28,19.73,80500.0,10.7062,10.9446,10.6895,10.939,80500.0
2008-12-08 09:45:00,19.74,19.77,19.51,19.51,55000.0,10.9446,10.9612,10.8171,10.8171,55000.0
2008-12-08 09:50:00,19.5,19.55,19.34,19.35,44500.0,10.8115,10.8392,10.7228,10.7283,44500.0
2008-12-08 09:55:00,19.35,19.53,19.3,19.44,58300.0,10.7283,10.8281,10.7006,10.7782,58300.0
2008-12-08 10:00:00,19.47,19.49,19.4,19.46,76800.0,10.7949,10.806,10.7561,10.7893,76800.0
2008-12-08 10:05:00,19.48,19.64,19.48,19.57,64800.0,10.8004,10.8891,10.8004,10.8503,64800.0
2008-12-08 10:10:00,19.57,19.62,19.54,19.62,27600.0,10.8503,10.878,10.8337,10.878,27600.0
2008-12-08 10:15:00,19.63,19.63,19.4,19.43,54400.0,10.8836,10.8836,10.7561,10.7727,54400.0
2008-12-08 10:20:00,19.42,19.46,19.36,19.39,92300.0,10.7672,10.7893,10.7339,10.7505,92300.0
2008-12-08 10:25:00,19.41,19.52,19.36,19.52,68800.0,10.7616,10.8226,10.7339,10.8226,68800.0
2008-12-08 10:30:00,19.51,19.62,19.51,19.62,54700.0,10.8171,10.878,10.8171,10.878,54700.0
2008-12-08 10:35:00,19.62,19.63,19.53,19.59,38200.0,10.878,10.8836,10.8281,10.8614,38200.0
2008-12-08 10:40:00,19.6,19.69,19.57,19.67,54200.0,10.867,10.9169,10.8503,10.9058,54200.0
2008-12-08 10:45:00,19.67,19.77,19.65,19.7,49500.0,10.9058,10.9612,10.8947,10.9224,49500.0
2008-12-08 10:50:00,19.7,19.77,19.68,19.68,40600.0,10.9224,10.9612,10.9113,10.9113,40600.0
2008-12-08 10:55:00,19.68,19.71,19.55,19.62,86400.0,10.9113,10.9279,10.8392,10.878,86400.0
2008-12-08 11:00:00,19.62,19.68,19.55,19.55,21700.0,10.878,10.9113,10.8392,10.8392,21700.0
2008-12-08 11:05:00,19.56,19.56,19.39,19.42,58900.0,10.8448,10.8448,10.7505,10.7672,58900.0
2008-12-08 11:10:00,19.41,19.44,19.38,19.43,29800.0,10.7616,10.7782,10.745,10.7727,29800.0
2008-12-08 11:15:00,19.43,19.44,19.4,19.43,47000.0,10.7727,10.7782,10.7561,10.7727,47000.0
2008-12-08 11:20:00,19.41,19.43,19.38,19.39,21900.0,10.7616,10.7727,10.745,10.7505,21900.0
2008-12-08 11:25:00,19.38,19.43,19.38,19.43,25300.0,10.745,10.7727,10.745,10.7727,25300.0
2008-12-08 11:30:00,19.41,19.53,19.41,19.48,45800.0,10.7616,10.8281,10.7616,10.8004,45800.0
2008-12-08 11:35:00,19.5,19.52,19.37,19.44,94000.0,10.8115,10.8226,10.7394,10.7782,94000.0
2008-12-08 11:40:00,19.44,19.45,19.4,19.41,25300.0,10.7782,10.7838,10.7561,10.7616,25300.0
2008-12-08 11:45:00,19.4,19.49,19.39,19.48,33800.0,10.7561,10.806,10.7505,10.8004,33800.0
2008-12-08 11:50:00,19.49,19.49,19.43,19.48,29200.0,10.806,10.806,10.7727,10.8004,29200.0
2008-12-08 11:55:00,19.49,19.51,19.43,19.48,28000.0,10.806,10.8171,10.7727,10.8004,28000.0
2008-12-08 12:00:00,19.48,19.55,19.47,19.52,20300.0,10.8004,10.8392,10.7949,10.8226,20300.0
2008-12-08 12:05:00,19.52,19.53,19.43,19.48,20300.0,10.8226,10.8281,10.7727,10.8004,20300.0
2008-12-08 12:10:00,19.48,19.58,19.4,19.58,74600.0,10.8004,10.8559,10.7561,10.8559,74600.0
2008-12-08 12:15:00,19.57,19.63,19.57,19.63,22800.0,10.8503,10.8836,10.8503,10.8836,22800.0
2008-12-08 12:20:00,19.63,19.66,19.62,19.64,18200.0,10.8836,10.9002,10.878,10.8891,18200.0
2008-12-08 12:25:00,19.64,19.72,19.63,19.71,14300.0,10.8891,10.9335,10.8836,10.9279,14300.0
2008-12-08 12:30:00,19.71,19.73,19.63,19.63,25000.0,10.9279,10.939,10.8836,10.8836,25000.0
2008-12-08 12:35:00,19.63,19.63,19.53,19.55,31000.0,10.8836,10.8836,10.8281,10.8392,31000.0
2008-12-08 12:40:00,19.55,19.55,19.5,19.51,21700.0,10.8392,10.8392,10.8115,10.8171,21700.0
2008-12-08 12:45:00,19.5,19.53,19.5,19.51,38000.0,10.8115,10.8281,10.8115,10.8171,38000.0
2008-12-08 12:50:00,19.5,19.52,19.46,19.46,53500.0,10.8115,10.8226,10.7893,10.7893,53500.0
2008-12-08 12:55:00,19.46,19.47,19.43,19.45,40000.0,10.7893,10.7949,10.7727,10.7838,40000.0
2008-12-08 13:00:00,19.46,19.55,19.46,19.54,34000.0,10.7893,10.8392,10.7893,10.8337,34000.0
2008-12-08 13:05:00,19.55,19.55,19.5,19.54,19900.0,10.8392,10.8392,10.8115,10.8337,19900.0
2008-12-08 13:10:00,19.54,19.58,19.53,19.55,36800.0,10.8337,10.8559,10.8281,10.8392,36800.0
2008-12-08 13:15:00,19.55,19.55,19.41,19.43,40200.0,10.8392,10.8392,10.7616,10.7727,40200.0
2008-12-08 13:20:00,19.43,19.49,19.39,19.46,73000.0,10.7727,10.806,10.7505,10.7893,73000.0
2008-12-08 13:25:00,19.45,19.55,19.45,19.53,31000.0,10.7838,10.8392,10.7838,10.8281,31000.0
2008-12-08 13:30:00,19.52,19.52,19.31,19.33,56900.0,10.8226,10.8226,10.7062,10.7173,56900.0
2008-12-08 13:35:00,19.34,19.36,19.23,19.28,54500.0,10.7228,10.7339,10.6618,10.6895,54500.0
2008-12-08 13:40:00,19.28,19.33,19.27,19.31,21300.0,10.6895,10.7173,10.684,10.7062,21300.0
2008-12-08 13:45:00,19.32,19.32,19.2,19.22,29700.0,10.7117,10.7117,10.6452,10.6563,29700.0
2008-12-08 13:50:00,19.22,19.23,19.14,19.18,42900.0,10.6563,10.6618,10.6119,10.6341,42900.0
2008-12-08 13:55:00,19.19,19.22,19.15,19.16,61100.0,10.6396,10.6563,10.6175,10.623,61100.0
2008-12-08 14:00:00,19.17,19.21,19.12,19.2,83900.0,10.6285,10.6507,10.6008,10.6452,83900.0
2008-12-08 14:05:00,19.2,19.28,19.19,19.28,25400.0,10.6452,10.6895,10.6396,10.6895,25400.0
2008-12-08 14:10:00,19.27,19.33,19.27,19.33,21200.0,10.684,10.7173,10.684,10.7173,21200.0
2008-12-08 14:15:00,19.33,19.39,19.33,19.36,34100.0,10.7173,10.7505,10.7173,10.7339,34100.0
2008-12-08 14:20:00,19.36,19.46,19.36,19.43,41900.0,10.7339,10.7893,10.7339,10.7727,41900.0
2008-12-08 14:25:00,19.45,19.53,19.4,19.43,67800.0,10.7838,10.8281,10.7561,10.7727,67800.0
2008-12-08 14:30:00,19.43,19.48,19.42,19.42,37200.0,10.7727,10.8004,10.7672,10.7672,37200.0
2008-12-08 14:35:00,19.42,19.5,19.41,19.49,64600.0,10.7672,10.8115,10.7616,10.806,64600.0
2008-12-08 14:40:00,19.49,19.57,19.48,19.55,46600.0,10.806,10.8503,10.8004,10.8392,46600.0
2008-12-08 14:45:00,19.55,19.69,19.51,19.64,78200.0,10.8392,10.9169,10.8171,10.8891,78200.0
2008-12-08 14:50:00,19.65,19.65,19.51,19.54,85700.0,10.8947,10.8947,10.8171,10.8337,85700.0
2008-12-08 14:55:00,19.55,19.65,19.55,19.63,45700.0,10.8392,10.8947,10.8392,10.8836,45700.0
2008-12-08 15:00:00,19.63,19.65,19.55,19.6,57800.0,10.8836,10.8947,10.8392,10.867,57800.0
2008-12-08 15:05:00,19.6,19.63,19.55,19.61,54700.0,10.867,10.8836,10.8392,10.8725,54700.0
2008-12-08 15:10:00,19.6,19.65,19.56,19.61,112400.0,10.867,10.8947,10.8448,10.8725,112400.0
2008-12-08 15:15:00,19.6,19.64,19.55,19.58,56700.0,10.867,10.8891,10.8392,10.8559,56700.0
2008-12-08 15:20:00,19.58,19.62,19.54,19.57,37300.0,10.8559,10.878,10.8337,10.8503,37300.0
2008-12-08 15:25:00,19.57,19.64,19.53,19.62,43300.0,10.8503,10.8891,10.8281,10.878,43300.0
2008-12-08 15:30:00,19.63,19.63,19.57,19.59,47100.0,10.8836,10.8836,10.8503,10.8614,47100.0
2008-12-08 15:35:00,19.59,19.63,19.44,19.45,64900.0,10.8614,10.8836,10.7782,10.7838,64900.0
2008-12-08 15:40:00,19.43,19.52,19.41,19.42,90700.0,10.7727,10.8226,10.7616,10.7672,90700.0
2008-12-08 15:45:00,19.42,19.42,19.21,19.27,120900.0,10.7672,10.7672,10.6507,10.684,120900.0
2008-12-08 15:50:00,19.27,19.42,19.27,19.4,156400.0,10.684,10.7672,10.684,10.7561,156400.0
2008-12-08 15:55:00,19.41,19.49,19.38,19.41,187500.0,10.7616,10.806,10.745,10.7616,187500.0
2008-12-09 09:30:00,19.1,19.53,18.95,19.51,84600.0,10.5897,10.8281,10.5066,10.8171,84600.0
2008-12-09 09:35:00,19.51,19.75,19.31,19.71,151400.0,10.8171,10.9501,10.7062,10.9279,151400.0
2008-12-09 09:40:00,19.71,19.98,19.47,19.92,151600.0,10.9279,11.0776,10.7949,11.0444,151600.0
2008-12-09 09:45:00,19.92,20.24,19.87,20.24,123300.0,11.0444,11.2218,11.0167,11.2218,123300.0
2008-12-09 09:50:00,20.22,20.32,19.99,20.05,145100.0,11.2107,11.2661,11.0832,11.1164,145100.0
2008-12-09 09:55:00,20.05,20.11,19.91,20.08,104300.0,11.1164,11.1497,11.0388,11.1331,104300.0
2008-12-09 10:00:00,20.08,20.37,20.08,20.36,122500.0,11.1331,11.2939,11.1331,11.2883,122500.0
2008-12-09 10:05:00,20.36,20.47,20.26,20.37,93600.0,11.2883,11.3493,11.2329,11.2939,93600.0
2008-12-09 10:10:00,20.37,20.74,20.37,20.61,107000.0,11.2939,11.499,11.2939,11.4269,107000.0
2008-12-09 10:15:00,20.6,20.83,20.59,20.77,96500.0,11.4214,11.5489,11.4158,11.5156,96500.0
2008-12-09 10:20:00,20.77,20.79,20.6,20.65,107500.0,11.5156,11.5267,11.4214,11.4491,107500.0
2008-12-09 10:25:00,20.65,20.68,20.56,20.61,23300.0,11.4491,11.4657,11.3992,11.4269,23300.0
2008-12-09 10:30:00,20.63,20.83,20.63,20.81,43500.0,11.438,11.5489,11.438,11.5378,43500.0
2008-12-09 10:35:00,20.81,20.82,20.7,20.72,44600.0,11.5378,11.5434,11.4768,11.4879,44600.0
2008-12-09 10:40:00,20.72,20.77,20.64,20.72,50200.0,11.4879,11.5156,11.4436,11.4879,50200.0
2008-12-09 10:45:00,20.72,20.8,20.69,20.7,48700.0,11.4879,11.5323,11.4713,11.4768,48700.0
2008-12-09 10:50:00,20.7,20.83,20.69,20.82,76600.0,11.4768,11.5489,11.4713,11.5434,76600.0
2008-12-09 10:55:00,20.82,20.98,20.8,20.94,76600.0,11.5434,11.6321,11.5323,11.6099,76600.0
2008-12-09 11:00:00,20.95,21.06,20.73,20.75,92400.0,11.6154,11.6764,11.4935,11.5046,92400.0
2008-12-09 11:05:00,20.74,20.74,20.57,20.6,59300.0,11.499,11.499,11.4048,11.4214,59300.0
2008-12-09 11:10:00,20.61,20.67,20.52,20.52,59300.0,11.4269,11.4602,11.377,11.377,59300.0
2008-12-09 11:15:00,20.52,20.59,20.52,20.57,18500.0,11.377,11.4158,11.377,11.4048,18500.0
2008-12-09 11:20:00,20.56,20.61,20.45,20.45,17800.0,11.3992,11.4269,11.3382,11.3382,17800.0
2008-12-09 11:25:00,20.45,20.53,20.44,20.48,15500.0,11.3382,11.3826,11.3327,11.3549,15500.0
2008-12-09 11:30:00,20.48,20.57,20.41,20.57,35400.0,11.3549,11.4048,11.316,11.4048,35400.0
2008-12-09 11:35:00,20.57,20.64,20.35,20.37,63900.0,11.4048,11.4436,11.2828,11.2939,63900.0
2008-12-09 11:40:00,20.39,20.55,20.39,20.53,30400.0,11.305,11.3937,11.305,11.3826,30400.0
2008-12-09 11:45:00,20.54,20.7,20.53,20.59,62900.0,11.3881,11.4768,11.3826,11.4158,62900.0
2008-12-09 11:50:00,20.58,20.66,20.55,20.62,28800.0,11.4103,11.4547,11.3937,11.4325,28800.0
2008-12-09 11:55:00,20.64,20.68,20.54,20.54,21000.0,11.4436,11.4657,11.3881,11.3881,21000.0
2008-12-09 12:00:00,20.55,20.66,20.48,20.65,21900.0,11.3937,11.4547,11.3549,11.4491,21900.0
2008-12-09 12:05:00,20.65,20.72,20.63,20.69,46400.0,11.4491,11.4879,11.438,11.4713,46400.0
2008-12-09 12:10:00,20.69,20.7,20.64,20.68,22300.0,11.4713,11.4768,11.4436,11.4657,22300.0
2008-12-09 12:15:00,20.7,20.7,20.59,20.64,22200.0,11.4768,11.4768,11.4158,11.4436,22200.0
2008-12-09 12:20:00,20.64,20.64,20.53,20.53,22500.0,11.4436,11.4436,11.3826,11.3826,22500.0
2008-12-09 12:25:00,20.53,20.64,20.5,20.62,31200.0,11.3826,11.4436,11.3659,11.4325,31200.0
2008-12-09 12:30:00,20.63,20.7,20.62,20.68,50900.0,11.438,11.4768,11.4325,11.4657,50900.0
2008-12-09 12:35:00,20.68,20.82,20.67,20.82,35500.0,11.4657,11.5434,11.4602,11.5434,35500.0
2008-12-09 12:40:00,20.82,20.93,20.79,20.89,31600.0,11.5434,11.6044,11.5267,11.5822,31600.0
2008-12-09 12:45:00,20.9,20.92,20.84,20.86,31900.0,11.5877,11.5988,11.5545,11.5655,31900.0
2008-12-09 12:50:00,20.88,20.9,20.77,20.79,78600.0,11.5766,11.5877,11.5156,11.5267,78600.0
2008-12-09 12:55:00,20.78,20.79,20.6,20.66,43600.0,11.5212,11.5267,11.4214,11.4547,43600.0
2008-12-09 13:00:00,20.66,20.68,20.53,20.58,22400.0,11.4547,11.4657,11.3826,11.4103,22400.0
2008-12-09 13:05:00,20.57,20.76,20.57,20.73,32000.0,11.4048,11.5101,11.4048,11.4935,32000.0
2008-12-09 13:10:00,20.73,20.75,20.53,20.55,31400.0,11.4935,11.5046,11.3826,11.3937,31400.0
2008-12-09 13:15:00,20.54,20.54,20.38,20.39,26900.0,11.3881,11.3881,11.2994,11.305,26900.0
2008-12-09 13:20:00,20.39,20.46,20.39,20.43,27300.0,11.305,11.3438,11.305,11.3271,27300.0
2008-12-09 13:25:00,20.43,20.44,20.29,20.29,37000.0,11.3271,11.3327,11.2495,11.2495,37000.0
2008-12-09 13:30:00,20.3,20.31,20.19,20.22,36500.0,11.2551,11.2606,11.1941,11.2107,36500.0
2008-12-09 13:35:00,20.22,20.24,20.13,20.24,54700.0,11.2107,11.2218,11.1608,11.2218,54700.0
2008-12-09 13:40:00,20.24,20.3,20.21,20.21,30100.0,11.2218,11.2551,11.2052,11.2052,30100.0
2008-12-09 13:45:00,20.21,20.47,20.2,20.47,17000.0,11.2052,11.3493,11.1996,11.3493,17000.0
2008-12-09 13:50:00,20.46,20.5,20.38,20.4,43500.0,11.3438,11.3659,11.2994,11.3105,43500.0
2008-12-09 13:55:00,20.39,20.42,20.29,20.31,39300.0,11.305,11.3216,11.2495,11.2606,39300.0
2008-12-09 14:00:00,20.3,20.31,20.15,20.18,36500.0,11.2551,11.2606,11.1719,11.1885,36500.0
2008-12-09 14:05:00,20.18,20.18,20.01,20.02,54200.0,11.1885,11.1885,11.0943,11.0998,54200.0
2008-12-09 14:10:00,20.03,20.13,20.02,20.11,30900.0,11.1054,11.1608,11.0998,11.1497,30900.0
2008-12-09 14:15:00,20.09,20.23,20.09,20.22,15300.0,11.1386,11.2162,11.1386,11.2107,15300.0
2008-12-09 14:20:00,20.22,20.22,20.02,20.02,46000.0,11.2107,11.2107,11.0998,11.0998,46000.0
2008-12-09 14:25:00,20.03,20.06,19.93,20.02,49500.0,11.1054,11.122,11.0499,11.0998,49500.0
2008-12-09 14:30:00,20.01,20.02,19.81,19.93,50100.0,11.0943,11.0998,10.9834,11.0499,50100.0
2008-12-09 14:35:00,19.97,20.1,19.96,20.07,35100.0,11.0721,11.1442,11.0665,11.1275,35100.0
2008-12-09 14:40:00,20.08,20.17,20.07,20.12,35400.0,11.1331,11.183,11.1275,11.1553,35400.0
2008-12-09 14:45:00,20.11,20.24,20.05,20.23,32100.0,11.1497,11.2218,11.1164,11.2162,32100.0
2008-12-09 14:50:00,20.22,20.29,20.15,20.21,29700.0,11.2107,11.2495,11.1719,11.2052,29700.0
2008-12-09 14:55:00,20.22,20.44,20.22,20.41,42000.0,11.2107,11.3327,11.2107,11.316,42000.0
2008-12-09 15:00:00,20.41,20.52,20.38,20.48,57800.0,11.316,11.377,11.2994,11.3549,57800.0
2008-12-09 15:05:00,20.47,20.64,20.47,20.62,84200.0,11.3493,11.4436,11.3493,11.4325,84200.0
2008-12-09 15:10:00,20.63,20.63,20.44,20.46,49300.0,11.438,11.438,11.3327,11.3438,49300.0
2008-12-09 15:15:00,20.47,20.5,20.4,20.5,93300.0,11.3493,11.3659,11.3105,11.3659,93300.0
2008-12-09 15:20:00,20.51,20.63,20.43,20.47,77800.0,11.3715,11.438,11.3271,11.3493,77800.0
2008-12-09 15:25:00,20.48,20.49,20.2,20.26,70200.0,11.3549,11.3604,11.1996,11.2329,70200.0
2008-12-09 15:30:00,20.24,20.35,20.11,20.27,85500.0,11.2218,11.2828,11.1497,11.2384,85500.0
2008-12-09 15:35:00,20.27,20.33,20.15,20.24,63300.0,11.2384,11.2717,11.1719,11.2218,63300.0
2008-12-09 15:40:00,20.24,20.44,20.2,20.34,58700.0,11.2218,11.3327,11.1996,11.2772,58700.0
2008-12-09 15:45:00,20.35,20.49,20.22,20.24,103900.0,11.2828,11.3604,11.2107,11.2218,103900.0
2008-12-09 15:50:00,20.24,20.33,20.18,20.2,119900.0,11.2218,11.2717,11.1885,11.1996,119900.0
2008-12-09 15:55:00,20.21,20.24,20.12,20.24,119400.0,11.2052,11.2218,11.1553,11.2218,119400.0
2008-12-10 09:30:00,20.47,20.79,20.02,20.3,72500.0,11.3493,11.5267,11.0998,11.2551,72500.0
2008-12-10 09:35:00,20.27,20.46,20.24,20.24,37100.0,11.2384,11.3438,11.2218,11.2218,37100.0
2008-12-10 09:40:00,20.24,20.24,20.04,20.1,56200.0,11.2218,11.2218,11.1109,11.1442,56200.0
2008-12-10 09:45:00,20.1,20.3,20.07,20.24,76000.0,11.1442,11.2551,11.1275,11.2218,76000.0
2008-12-10 09:50:00,20.22,20.5,20.17,20.44,53800.0,11.2107,11.3659,11.183,11.3327,53800.0
2008-12-10 09:55:00,20.44,20.49,20.35,20.47,41700.0,11.3327,11.3604,11.2828,11.3493,41700.0
2008-12-10 10:00:00,20.49,20.69,20.48,20.68,40100.0,11.3604,11.4713,11.3549,11.4657,40100.0
2008-12-10 10:05:00,20.7,20.95,20.67,20.87,137000.0,11.4768,11.6154,11.4602,11.5711,137000.0
2008-12-10 10:10:00,20.89,20.98,20.76,20.97,48300.0,11.5822,11.6321,11.5101,11.6265,48300.0
2008-12-10 10:15:00,20.97,21.1,20.95,21.07,39200.0,11.6265,11.6986,11.6154,11.682,39200.0
2008-12-10 10:20:00,21.07,21.12,20.99,21.07,53000.0,11.682,11.7097,11.6376,11.682,53000.0
2008-12-10 10:25:00,21.06,21.13,21.01,21.1,64300.0,11.6764,11.7152,11.6487,11.6986,64300.0
2008-12-10 10:30:00,21.11,21.14,21.05,21.1,48400.0,11.7042,11.7208,11.6709,11.6986,48400.0
2008-12-10 10:35:00,21.1,21.11,20.93,20.95,51100.0,11.6986,11.7042,11.6044,11.6154,51100.0
2008-12-10 10:40:00,20.97,21.01,20.89,20.9,29900.0,11.6265,11.6487,11.5822,11.5877,29900.0
2008-12-10 10:45:00,20.91,20.95,20.84,20.86,49000.0,11.5933,11.6154,11.5545,11.5655,49000.0
2008-12-10 10:50:00,20.86,20.87,20.7,20.72,39200.0,11.5655,11.5711,11.4768,11.4879,39200.0
2008-12-10 10:55:00,20.72,20.75,20.66,20.71,29000.0,11.4879,11.5046,11.4547,11.4824,29000.0
2008-12-10 11:00:00,20.73,20.94,20.73,20.93,40200.0,11.4935,11.6099,11.4935,11.6044,40200.0
2008-12-10 11:05:00,20.94,20.98,20.86,20.94,26800.0,11.6099,11.6321,11.5655,11.6099,26800.0
2008-12-10 11:10:00,20.94,21.02,20.93,21.01,30200.0,11.6099,11.6543,11.6044,11.6487,30200.0
2008-12-10 11:15:00,21.0,21.06,20.98,21.02,27800.0,11.6432,11.6764,11.6321,11.6543,27800.0
2008-12-10 11:20:00,21.03,21.05,20.96,20.99,31000.0,11.6598,11.6709,11.621,11.6376,31000.0
2008-12-10 11:25:00,20.99,21.0,20.88,20.9,66600.0,11.6376,11.6432,11.5766,11.5877,66600.0
2008-12-10 11:30:00,20.9,20.9,20.81,20.83,49700.0,11.5877,11.5877,11.5378,11.5489,49700.0
2008-12-10 11:35:00,20.82,20.82,20.7,20.73,77700.0,11.5434,11.5434,11.4768,11.4935,77700.0
2008-12-10 11:40:00,20.74,20.78,20.69,20.76,30300.0,11.499,11.5212,11.4713,11.5101,30300.0
2008-12-10 11:45:00,20.74,20.85,20.74,20.85,37400.0,11.499,11.56,11.499,11.56,37400.0
2008-12-10 11:50:00,20.85,20.92,20.8,20.82,66400.0,11.56,11.5988,11.5323,11.5434,66400.0
2008-12-10 11:55:00,20.82,20.94,20.82,20.9,23400.0,11.5434,11.6099,11.5434,11.5877,23400.0
2008-12-10 12:00:00,20.89,20.99,20.86,20.97,12000.0,11.5822,11.6376,11.5655,11.6265,12000.0
2008-12-10 12:05:00,20.98,21.09,20.98,21.0,42400.0,11.6321,11.6931,11.6321,11.6432,42400.0
2008-12-10 12:10:00,21.0,21.11,20.97,21.1,37200.0,11.6432,11.7042,11.6265,11.6986,37200.0
2008-12-10 12:15:00,21.12,21.13,21.0,21.01,39000.0,11.7097,11.7152,11.6432,11.6487,39000.0
2008-12-10 12:20:00,21.03,21.04,20.82,20.88,33500.0,11.6598,11.6653,11.5434,11.5766,33500.0
2008-12-10 12:25:00,20.89,20.91,20.76,20.79,35100.0,11.5822,11.5933,11.5101,11.5267,35100.0
2008-12-10 12:30:00,20.79,20.83,20.71,20.82,24300.0,11.5267,11.5489,11.4824,11.5434,24300.0
2008-12-10 12:35:00,20.82,20.83,20.67,20.71,36800.0,11.5434,11.5489,11.4602,11.4824,36800.0
2008-12-10 12:40:00,20.72,20.78,20.71,20.78,14100.0,11.4879,11.5212,11.4824,11.5212,14100.0
2008-12-10 12:45:00,20.79,20.85,20.71,20.72,45000.0,11.5267,11.56,11.4824,11.4879,45000.0
2008-12-10 12:50:00,20.72,20.79,20.71,20.72,22800.0,11.4879,11.5267,11.4824,11.4879,22800.0
2008-12-10 12:55:00,20.71,20.76,20.64,20.66,29600.0,11.4824,11.5101,11.4436,11.4547,29600.0
2008-12-10 13:00:00,20.66,20.81,20.63,20.79,25500.0,11.4547,11.5378,11.438,11.5267,25500.0
2008-12-10 13:05:00,20.8,20.82,20.75,20.79,21800.0,11.5323,11.5434,11.5046,11.5267,21800.0
2008-12-10 13:10:00,20.79,20.96,20.79,20.93,42300.0,11.5267,11.621,11.5267,11.6044,42300.0
2008-12-10 13:15:00,20.95,21.02,20.93,20.98,38900.0,11.6154,11.6543,11.6044,11.6321,38900.0
2008-12-10 13:20:00,20.99,21.0,20.93,20.95,20100.0,11.6376,11.6432,11.6044,11.6154,20100.0
2008-12-10 13:25:00,20.95,20.99,20.85,20.86,18500.0,11.6154,11.6376,11.56,11.5655,18500.0
2008-12-10 13:30:00,20.85,20.93,20.8,20.82,20800.0,11.56,11.6044,11.5323,11.5434,20800.0
2008-12-10 13:35:00,20.83,20.86,20.71,20.73,25500.0,11.5489,11.5655,11.4824,11.4935,25500.0
2008-12-10 13:40:00,20.73,20.75,20.66,20.74,22400.0,11.4935,11.5046,11.4547,11.499,22400.0
2008-12-10 13:45:00,20.73,20.81,20.7,20.79,35400.0,11.4935,11.5378,11.4768,11.5267,35400.0
2008-12-10 13:50:00,20.78,20.78,20.54,20.59,47600.0,11.5212,11.5212,11.3881,11.4158,47600.0
2008-12-10 13:55:00,20.59,20.62,20.43,20.49,47500.0,11.4158,11.4325,11.3271,11.3604,47500.0
2008-12-10 14:00:00,20.49,20.51,20.42,20.44,33000.0,11.3604,11.3715,11.3216,11.3327,33000.0
2008-12-10 14:05:00,20.47,20.53,20.43,20.5,98900.0,11.3493,11.3826,11.3271,11.3659,98900.0
2008-12-10 14:10:00,20.49,20.53,20.44,20.51,132400.0,11.3604,11.3826,11.3327,11.3715,132400.0
2008-12-10 14:15:00,20.51,20.54,20.47,20.52,106000.0,11.3715,11.3881,11.3493,11.377,106000.0
2008-12-10 14:20:00,20.53,20.54,20.27,20.27,141800.0,11.3826,11.3881,11.2384,11.2384,141800.0
2008-12-10 14:25:00,20.28,20.35,20.23,20.25,154800.0,11.244,11.2828,11.2162,11.2273,154800.0
2008-12-10 14:30:00,20.26,20.29,20.15,20.24,221500.0,11.2329,11.2495,11.1719,11.2218,221500.0
2008-12-10 14:35:00,20.25,20.52,20.24,20.5,66100.0,11.2273,11.377,11.2218,11.3659,66100.0
2008-12-10 14:40:00,20.5,20.64,20.45,20.64,46800.0,11.3659,11.4436,11.3382,11.4436,46800.0
2008-12-10 14:45:00,20.63,20.69,20.45,20.45,61700.0,11.438,11.4713,11.3382,11.3382,61700.0
2008-12-10 14:50:00,20.46,20.62,20.41,20.55,32300.0,11.3438,11.4325,11.316,11.3937,32300.0
2008-12-10 14:55:00,20.55,20.58,20.48,20.51,16700.0,11.3937,11.4103,11.3549,11.3715,16700.0
2008-12-10 15:00:00,20.53,20.58,20.46,20.51,28300.0,11.3826,11.4103,11.3438,11.3715,28300.0
2008-12-10 15:05:00,20.5,20.69,20.48,20.66,46200.0,11.3659,11.4713,11.3549,11.4547,46200.0
2008-12-10 15:10:00,20.67,20.7,20.58,20.7,38400.0,11.4602,11.4768,11.4103,11.4768,38400.0
2008-12-10 15:15:00,20.69,20.73,20.63,20.63,41600.0,11.4713,11.4935,11.438,11.438,41600.0
2008-12-10 15:20:00,20.64,20.64,20.54,20.6,55000.0,11.4436,11.4436,11.3881,11.4214,55000.0
2008-12-10 15:25:00,20.6,20.77,20.59,20.77,62200.0,11.4214,11.5156,11.4158,11.5156,62200.0
2008-12-10 15:30:00,20.76,20.77,20.54,20.54,72800.0,11.5101,11.5156,11.3881,11.3881,72800.0
2008-12-10 15:35:00,20.57,20.64,20.49,20.5,62100.0,11.4048,11.4436,11.3604,11.3659,62100.0
2008-12-10 15:40:00,20.51,20.71,20.51,20.63,95300.0,11.3715,11.4824,11.3715,11.438,95300.0
2008-12-10 15:45:00,20.64,20.74,20.62,20.69,111000.0,11.4436,11.499,11.4325,11.4713,111000.0
2008-12-10 15:50:00,20.69,20.72,20.6,20.61,94700.0,11.4713,11.4879,11.4214,11.4269,94700.0
2008-12-10 15:55:00,20.62,20.68,20.56,20.58,139300.0,11.4325,11.4657,11.3992,11.4103,139300.0
2008-12-11 09:30:00,20.55,20.55,20.17,20.18,36800.0,11.3937,11.3937,11.183,11.1885,36800.0
2008-12-11 09:35:00,20.18,20.36,20.1,20.34,32200.0,11.1885,11.2883,11.1442,11.2772,32200.0
2008-12-11 09:40:00,20.35,20.43,20.31,20.37,33900.0,11.2828,11.3271,11.2606,11.2939,33900.0
2008-12-11 09:45:00,20.38,20.54,20.32,20.51,35700.0,11.2994,11.3881,11.2661,11.3715,35700.0
2008-12-11 09:50:00,20.48,20.61,20.47,20.48,24900.0,11.3549,11.4269,11.3493,11.3549,24900.0
2008-12-11 09:55:00,20.48,20.56,20.43,20.56,24700.0,11.3549,11.3992,11.3271,11.3992,24700.0
2008-12-11 10:00:00,20.59,20.62,20.49,20.58,22300.0,11.4158,11.4325,11.3604,11.4103,22300.0
2008-12-11 10:05:00,20.56,20.57,20.41,20.47,35300.0,11.3992,11.4048,11.316,11.3493,35300.0
2008-12-11 10:10:00,20.44,20.52,20.4,20.5,32200.0,11.3327,11.377,11.3105,11.3659,32200.0
2008-12-11 10:15:00,20.52,20.59,20.49,20.5,25700.0,11.377,11.4158,11.3604,11.3659,25700.0
2008-12-11 10:20:00,20.52,20.83,20.52,20.79,61100.0,11.377,11.5489,11.377,11.5267,61100.0
2008-12-11 10:25:00,20.8,20.87,20.71,20.84,43900.0,11.5323,11.5711,11.4824,11.5545,43900.0
2008-12-11 10:30:00,20.84,21.0,20.8,21.0,32700.0,11.5545,11.6432,11.5323,11.6432,32700.0
2008-12-11 10:35:00,21.0,21.06,20.92,20.95,38000.0,11.6432,11.6764,11.5988,11.6154,38000.0
2008-12-11 10:40:00,20.95,21.0,20.88,20.91,53000.0,11.6154,11.6432,11.5766,11.5933,53000.0
2008-12-11 10:45:00,20.9,20.9,20.83,20.84,18800.0,11.5877,11.5877,11.5489,11.5545,18800.0
2008-12-11 10:50:00,20.84,20.88,20.8,20.87,17700.0,11.5545,11.5766,11.5323,11.5711,17700.0
2008-12-11 10:55:00,20.86,20.96,20.86,20.94,10200.0,11.5655,11.621,11.5655,11.6099,10200.0
2008-12-11 11:00:00,20.93,20.94,20.82,20.83,16800.0,11.6044,11.6099,11.5434,11.5489,16800.0
2008-12-11 11:05:00,20.83,20.91,20.78,20.87,25700.0,11.5489,11.5933,11.5212,11.5711,25700.0
2008-12-11 11:10:00,20.87,20.99,20.87,20.99,13700.0,11.5711,11.6376,11.5711,11.6376,13700.0
2008-12-11 11:15:00,21.0,21.0,20.85,20.85,17600.0,11.6432,11.6432,11.56,11.56,17600.0
2008-12-11 11:20:00,20.86,20.88,20.73,20.75,23100.0,11.5655,11.5766,11.4935,11.5046,23100.0
2008-12-11 11:25:00,20.73,20.75,20.69,20.71,19200.0,11.4935,11.5046,11.4713,11.4824,19200.0
2008-12-11 11:30:00,20.7,20.76,20.7,20.74,11500.0,11.4768,11.5101,11.4768,11.499,11500.0
2008-12-11 11:35:00,20.75,20.79,20.68,20.78,16500.0,11.5046,11.5267,11.4657,11.5212,16500.0
2008-12-11 11:40:00,20.79,20.89,20.77,20.87,14100.0,11.5267,11.5822,11.5156,11.5711,14100.0
2008-12-11 11:45:00,20.86,20.91,20.85,20.91,7500.0,11.5655,11.5933,11.56,11.5933,7500.0
2008-12-11 11:50:00,20.91,20.95,20.85,20.86,11500.0,11.5933,11.6154,11.56,11.5655,11500.0
2008-12-11 11:55:00,20.85,20.95,20.84,20.94,7500.0,11.56,11.6154,11.5545,11.6099,7500.0
2008-12-11 12:00:00,20.92,21.0,20.89,20.96,24600.0,11.5988,11.6432,11.5822,11.621,24600.0
2008-12-11 12:05:00,20.96,20.97,20.93,20.94,10300.0,11.621,11.6265,11.6044,11.6099,10300.0
2008-12-11 12:10:00,20.94,20.95,20.89,20.89,8200.0,11.6099,11.6154,11.5822,11.5822,8200.0
2008-12-11 12:15:00,20.9,20.94,20.88,20.92,64700.0,11.5877,11.6099,11.5766,11.5988,64700.0
2008-12-11 12:20:00,20.93,20.95,20.87,20.89,61600.0,11.6044,11.6154,11.5711,11.5822,61600.0
2008-12-11 12:25:00,20.9,20.92,20.78,20.79,50200.0,11.5877,11.5988,11.5212,11.5267,50200.0
2008-12-11 12:30:00,20.8,20.84,20.8,20.83,11100.0,11.5323,11.5545,11.5323,11.5489,11100.0
2008-12-11 12:35:00,20.83,20.89,20.79,20.79,14900.0,11.5489,11.5822,11.5267,11.5267,14900.0
2008-12-11 12:40:00,20.78,20.8,20.77,20.77,12500.0,11.5212,11.5323,11.5156,11.5156,12500.0
2008-12-11 12:45:00,20.78,20.8,20.75,20.78,12900.0,11.5212,11.5323,11.5046,11.5212,12900.0
2008-12-11 12:50:00,20.78,20.87,20.77,20.86,22700.0,11.5212,11.5711,11.5156,11.5655,22700.0
2008-12-11 12:55:00,20.86,20.92,20.85,20.91,24800.0,11.5655,11.5988,11.56,11.5933,24800.0
2008-12-11 13:00:00,20.9,20.91,20.87,20.87,22300.0,11.5877,11.5933,11.5711,11.5711,22300.0
2008-12-11 13:05:00,20.89,20.89,20.79,20.8,15600.0,11.5822,11.5822,11.5267,11.5323,15600.0
2008-12-11 13:10:00,20.8,20.84,20.74,20.74,11600.0,11.5323,11.5545,11.499,11.499,11600.0
2008-12-11 13:15:00,20.73,20.75,20.7,20.72,13900.0,11.4935,11.5046,11.4768,11.4879,13900.0
2008-12-11 13:20:00,20.72,20.72,20.59,20.65,22100.0,11.4879,11.4879,11.4158,11.4491,22100.0
2008-12-11 13:25:00,20.64,20.67,20.63,20.67,7900.0,11.4436,11.4602,11.438,11.4602,7900.0
2008-12-11 13:30:00,20.67,20.73,20.67,20.71,7200.0,11.4602,11.4935,11.4602,11.4824,7200.0
2008-12-11 13:35:00,20.71,20.75,20.71,20.74,18700.0,11.4824,11.5046,11.4824,11.499,18700.0
2008-12-11 13:40:00,20.74,20.78,20.73,20.75,12100.0,11.499,11.5212,11.4935,11.5046,12100.0
2008-12-11 13:45:00,20.75,20.8,20.73,20.75,14700.0,11.5046,11.5323,11.4935,11.5046,14700.0
2008-12-11 13:50:00,20.76,20.76,20.7,20.71,15300.0,11.5101,11.5101,11.4768,11.4824,15300.0
2008-12-11 13:55:00,20.72,20.72,20.6,20.65,16900.0,11.4879,11.4879,11.4214,11.4491,16900.0
2008-12-11 14:00:00,20.64,20.72,20.62,20.7,42700.0,11.4436,11.4879,11.4325,11.4768,42700.0
2008-12-11 14:05:00,20.7,20.71,20.61,20.61,15700.0,11.4768,11.4824,11.4269,11.4269,15700.0
2008-12-11 14:10:00,20.61,20.64,20.59,20.59,12500.0,11.4269,11.4436,11.4158,11.4158,12500.0
2008-12-11 14:15:00,20.59,20.63,20.58,20.6,17000.0,11.4158,11.438,11.4103,11.4214,17000.0
2008-12-11 14:20:00,20.6,20.6,20.49,20.52,34300.0,11.4214,11.4214,11.3604,11.377,34300.0
2008-12-11 14:25:00,20.52,20.52,20.41,20.5,36300.0,11.377,11.377,11.316,11.3659,36300.0
2008-12-11 14:30:00,20.49,20.58,20.47,20.58,28900.0,11.3604,11.4103,11.3493,11.4103,28900.0
2008-12-11 14:35:00,20.58,20.6,20.5,20.51,49700.0,11.4103,11.4214,11.3659,11.3715,49700.0
2008-12-11 14:40:00,20.53,20.56,20.37,20.37,41500.0,11.3826,11.3992,11.2939,11.2939,41500.0
2008-12-11 14:45:00,20.36,20.36,20.19,20.2,128200.0,11.2883,11.2883,11.1941,11.1996,128200.0
2008-12-11 14:50:00,20.21,20.26,20.1,20.13,116300.0,11.2052,11.2329,11.1442,11.1608,116300.0
2008-12-11 14:55:00,20.13,20.16,19.98,20.0,101400.0,11.1608,11.1774,11.0776,11.0887,101400.0
2008-12-11 15:00:00,20.01,20.01,19.83,19.93,172900.0,11.0943,11.0943,10.9945,11.0499,172900.0
2008-12-11 15:05:00,19.94,19.98,19.87,19.97,52600.0,11.0555,11.0776,11.0167,11.0721,52600.0
2008-12-11 15:10:00,19.96,20.0,19.84,19.99,62700.0,11.0665,11.0887,11.0,11.0832,62700.0
2008-12-11 15:15:00,19.97,19.98,19.87,19.97,47500.0,11.0721,11.0776,11.0167,11.0721,47500.0
2008-12-11 15:20:00,19.98,20.06,19.96,20.06,45200.0,11.0776,11.122,11.0665,11.122,45200.0
2008-12-11 15:25:00,20.05,20.2,20.05,20.11,53400.0,11.1164,11.1996,11.1164,11.1497,53400.0
2008-12-11 15:30:00,20.11,20.15,19.84,19.86,38400.0,11.1497,11.1719,11.0,11.0111,38400.0
2008-12-11 15:35:00,19.86,19.91,19.77,19.81,58200.0,11.0111,11.0388,10.9612,10.9834,58200.0
2008-12-11 15:40:00,19.8,19.97,19.79,19.96,63500.0,10.9778,11.0721,10.9723,11.0665,63500.0
2008-12-11 15:45:00,19.96,20.03,19.95,19.96,73000.0,11.0665,11.1054,11.061,11.0665,73000.0
2008-12-11 15:50:00,19.96,20.02,19.87,20.0,115500.0,11.0665,11.0998,11.0167,11.0887,115500.0
2008-12-11 15:55:00,20.0,20.02,19.9,19.9,144600.0,11.0887,11.0998,11.0333,11.0333,144600.0
2008-12-12 09:30:00,19.7,19.84,19.57,19.74,54800.0,10.9224,11.0,10.8503,10.9446,54800.0
2008-12-12 09:35:00,19.76,19.96,19.69,19.82,22000.0,10.9557,11.0665,10.9169,10.9889,22000.0
2008-12-12 09:40:00,19.85,19.99,19.75,19.93,33600.0,11.0056,11.0832,10.9501,11.0499,33600.0
2008-12-12 09:45:00,19.93,20.01,19.78,19.89,42300.0,11.0499,11.0943,10.9668,11.0277,42300.0
2008-12-12 09:50:00,19.91,20.14,19.91,20.04,85500.0,11.0388,11.1663,11.0388,11.1109,85500.0
2008-12-12 09:55:00,20.05,20.22,19.98,20.11,45700.0,11.1164,11.2107,11.0776,11.1497,45700.0
2008-12-12 10:00:00,20.1,20.27,20.08,20.21,51200.0,11.1442,11.2384,11.1331,11.2052,51200.0
2008-12-12 10:05:00,20.23,20.25,20.0,20.03,41000.0,11.2162,11.2273,11.0887,11.1054,41000.0
2008-12-12 10:10:00,20.05,20.07,19.94,20.02,52600.0,11.1164,11.1275,11.0555,11.0998,52600.0
2008-12-12 10:15:00,20.02,20.02,19.91,19.98,27700.0,11.0998,11.0998,11.0388,11.0776,27700.0
2008-12-12 10:20:00,19.99,20.12,19.95,20.01,45400.0,11.0832,11.1553,11.061,11.0943,45400.0
2008-12-12 10:25:00,20.0,20.11,19.95,20.11,31200.0,11.0887,11.1497,11.061,11.1497,31200.0
2008-12-12 10:30:00,20.1,20.12,19.9,19.91,43200.0,11.1442,11.1553,11.0333,11.0388,43200.0
2008-12-12 10:35:00,19.91,20.0,19.89,20.0,33800.0,11.0388,11.0887,11.0277,11.0887,33800.0
2008-12-12 10:40:00,19.99,20.17,19.96,20.17,36800.0,11.0832,11.183,11.0665,11.183,36800.0
2008-12-12 10:45:00,20.15,20.24,20.05,20.2,43000.0,11.1719,11.2218,11.1164,11.1996,43000.0
2008-12-12 10:50:00,20.19,20.34,20.17,20.34,52800.0,11.1941,11.2772,11.183,11.2772,52800.0
2008-12-12 10:55:00,20.34,20.48,20.3,20.47,54000.0,11.2772,11.3549,11.2551,11.3493,54000.0
2008-12-12 11:00:00,20.45,20.45,20.28,20.42,43300.0,11.3382,11.3382,11.244,11.3216,43300.0
2008-12-12 11:05:00,20.43,20.55,20.4,20.55,56600.0,11.3271,11.3937,11.3105,11.3937,56600.0
2008-12-12 11:10:00,20.55,20.56,20.32,20.34,41700.0,11.3937,11.3992,11.2661,11.2772,41700.0
2008-12-12 11:15:00,20.32,20.36,20.27,20.31,34500.0,11.2661,11.2883,11.2384,11.2606,34500.0
2008-12-12 11:20:00,20.32,20.35,20.21,20.26,65600.0,11.2661,11.2828,11.2052,11.2329,65600.0
2008-12-12 11:25:00,20.27,20.3,20.19,20.21,34200.0,11.2384,11.2551,11.1941,11.2052,34200.0
2008-12-12 11:30:00,20.21,20.33,20.15,20.29,83300.0,11.2052,11.2717,11.1719,11.2495,83300.0
2008-12-12 11:35:00,20.28,20.35,20.16,20.16,131100.0,11.244,11.2828,11.1774,11.1774,131100.0
2008-12-12 11:40:00,20.16,20.22,20.09,20.17,41600.0,11.1774,11.2107,11.1386,11.183,41600.0
2008-12-12 11:45:00,20.17,20.28,20.16,20.25,34800.0,11.183,11.244,11.1774,11.2273,34800.0
2008-12-12 11:50:00,20.25,20.32,20.21,20.3,45600.0,11.2273,11.2661,11.2052,11.2551,45600.0
2008-12-12 11:55:00,20.29,20.29,20.15,20.18,61100.0,11.2495,11.2495,11.1719,11.1885,61100.0
2008-12-12 12:00:00,20.18,20.27,20.18,20.21,58500.0,11.1885,11.2384,11.1885,11.2052,58500.0
2008-12-12 12:05:00,20.2,20.22,20.15,20.21,52900.0,11.1996,11.2107,11.1719,11.2052,52900.0
2008-12-12 12:10:00,20.22,20.26,20.22,20.24,68000.0,11.2107,11.2329,11.2107,11.2218,68000.0
2008-12-12 12:15:00,20.24,20.24,20.17,20.23,43900.0,11.2218,11.2218,11.183,11.2162,43900.0
2008-12-12 12:20:00,20.23,20.3,20.17,20.28,34200.0,11.2162,11.2551,11.183,11.244,34200.0
2008-12-12 12:25:00,20.28,20.28,20.22,20.25,23100.0,11.244,11.244,11.2107,11.2273,23100.0
2008-12-12 12:30:00,20.25,20.28,20.19,20.28,18000.0,11.2273,11.244,11.1941,11.244,18000.0
2008-12-12 12:35:00,20.28,20.37,20.26,20.37,19900.0,11.244,11.2939,11.2329,11.2939,19900.0
2008-12-12 12:40:00,20.36,20.48,20.36,20.47,72400.0,11.2883,11.3549,11.2883,11.3493,72400.0
2008-12-12 12:45:00,20.48,20.57,20.46,20.53,51700.0,11.3549,11.4048,11.3438,11.3826,51700.0
2008-12-12 12:50:00,20.54,20.71,20.52,20.7,91800.0,11.3881,11.4824,11.377,11.4768,91800.0
2008-12-12 12:55:00,20.69,20.83,20.69,20.76,51700.0,11.4713,11.5489,11.4713,11.5101,51700.0
2008-12-12 13:00:00,20.75,20.8,20.67,20.67,24000.0,11.5046,11.5323,11.4602,11.4602,24000.0
2008-12-12 13:05:00,20.67,20.73,20.6,20.64,75500.0,11.4602,11.4935,11.4214,11.4436,75500.0
2008-12-12 13:10:00,20.64,20.69,20.6,20.6,89200.0,11.4436,11.4713,11.4214,11.4214,89200.0
2008-12-12 13:15:00,20.6,20.72,20.58,20.67,69800.0,11.4214,11.4879,11.4103,11.4602,69800.0
2008-12-12 13:20:00,20.66,20.7,20.63,20.69,34600.0,11.4547,11.4768,11.438,11.4713,34600.0
2008-12-12 13:25:00,20.69,20.69,20.52,20.58,22500.0,11.4713,11.4713,11.377,11.4103,22500.0
2008-12-12 13:30:00,20.6,20.62,20.55,20.56,75200.0,11.4214,11.4325,11.3937,11.3992,75200.0
2008-12-12 13:35:00,20.56,20.58,20.44,20.54,86500.0,11.3992,11.4103,11.3327,11.3881,86500.0
2008-12-12 13:40:00,20.54,20.55,20.47,20.5,26900.0,11.3881,11.3937,11.3493,11.3659,26900.0
2008-12-12 13:45:00,20.5,20.59,20.5,20.58,46700.0,11.3659,11.4158,11.3659,11.4103,46700.0
2008-12-12 13:50:00,20.56,20.64,20.51,20.64,68100.0,11.3992,11.4436,11.3715,11.4436,68100.0
2008-12-12 13:55:00,20.62,20.72,20.62,20.69,50700.0,11.4325,11.4879,11.4325,11.4713,50700.0
2008-12-12 14:00:00,20.69,20.92,20.69,20.92,61900.0,11.4713,11.5988,11.4713,11.5988,61900.0
2008-12-12 14:05:00,20.92,21.0,20.89,20.92,71100.0,11.5988,11.6432,11.5822,11.5988,71100.0
2008-12-12 14:10:00,20.92,21.0,20.82,20.88,106400.0,11.5988,11.6432,11.5434,11.5766,106400.0
2008-12-12 14:15:00,20.88,21.0,20.76,20.79,69800.0,11.5766,11.6432,11.5101,11.5267,69800.0
2008-12-12 14:20:00,20.79,20.9,20.7,20.82,56100.0,11.5267,11.5877,11.4768,11.5434,56100.0
2008-12-12 14:25:00,20.84,20.88,20.76,20.84,38700.0,11.5545,11.5766,11.5101,11.5545,38700.0
2008-12-12 14:30:00,20.86,20.86,20.67,20.79,51600.0,11.5655,11.5655,11.4602,11.5267,51600.0
2008-12-12 14:35:00,20.8,20.99,20.75,20.94,73700.0,11.5323,11.6376,11.5046,11.6099,73700.0
2008-12-12 14:40:00,20.95,20.99,20.86,20.9,67400.0,11.6154,11.6376,11.5655,11.5877,67400.0
2008-12-12 14:45:00,20.89,20.99,20.84,20.98,42800.0,11.5822,11.6376,11.5545,11.6321,42800.0
2008-12-12 14:50:00,20.97,21.19,20.97,21.04,131000.0,11.6265,11.7485,11.6265,11.6653,131000.0
2008-12-12 14:55:00,21.04,21.22,21.03,21.19,95800.0,11.6653,11.7651,11.6598,11.7485,95800.0
2008-12-12 15:00:00,21.18,21.31,21.14,21.19,90500.0,11.743,11.815,11.7208,11.7485,90500.0
2008-12-12 15:05:00,21.18,21.32,21.18,21.26,125800.0,11.743,11.8206,11.743,11.7873,125800.0
2008-12-12 15:10:00,21.26,21.26,21.09,21.17,86800.0,11.7873,11.7873,11.6931,11.7374,86800.0
2008-12-12 15:15:00,21.16,21.31,21.09,21.1,64300.0,11.7319,11.815,11.6931,11.6986,64300.0
2008-12-12 15:20:00,21.1,21.32,21.1,21.18,51500.0,11.6986,11.8206,11.6986,11.743,51500.0
2008-12-12 15:25:00,21.18,21.31,21.09,21.28,65000.0,11.743,11.815,11.6931,11.7984,65000.0
2008-12-12 15:30:00,21.29,21.33,21.15,21.24,74400.0,11.8039,11.8261,11.7263,11.7762,74400.0
2008-12-12 15:35:00,21.22,21.35,21.09,21.3,78900.0,11.7651,11.8372,11.6931,11.8095,78900.0
2008-12-12 15:40:00,21.3,21.4,21.21,21.25,97400.0,11.8095,11.8649,11.7596,11.7818,97400.0
2008-12-12 15:45:00,21.24,21.3,21.11,21.23,80100.0,11.7762,11.8095,11.7042,11.7707,80100.0
2008-12-12 15:50:00,21.24,21.25,21.1,21.15,100200.0,11.7762,11.7818,11.6986,11.7263,100200.0
2008-12-12 15:55:00,21.14,21.25,21.04,21.24,203100.0,11.7208,11.7818,11.6653,11.7762,203100.0
2008-12-15 09:30:00,21.2,21.35,21.0,21.12,56900.0,11.7541,11.8372,11.6432,11.7097,56900.0
2008-12-15 09:35:00,21.12,21.15,20.88,20.92,40900.0,11.7097,11.7263,11.5766,11.5988,40900.0
2008-12-15 09:40:00,20.92,20.99,20.72,20.86,57400.0,11.5988,11.6376,11.4879,11.5655,57400.0
2008-12-15 09:45:00,20.88,21.05,20.81,20.96,35900.0,11.5766,11.6709,11.5378,11.621,35900.0
2008-12-15 09:50:00,20.95,20.95,20.7,20.76,54800.0,11.6154,11.6154,11.4768,11.5101,54800.0
2008-12-15 09:55:00,20.76,20.82,20.68,20.8,67200.0,11.5101,11.5434,11.4657,11.5323,67200.0
2008-12-15 10:00:00,20.79,20.81,20.71,20.72,69300.0,11.5267,11.5378,11.4824,11.4879,69300.0
2008-12-15 10:05:00,20.72,20.81,20.65,20.71,88000.0,11.4879,11.5378,11.4491,11.4824,88000.0
2008-12-15 10:10:00,20.71,20.74,20.65,20.72,63600.0,11.4824,11.499,11.4491,11.4879,63600.0
2008-12-15 10:15:00,20.72,20.72,20.52,20.53,87800.0,11.4879,11.4879,11.377,11.3826,87800.0
2008-12-15 10:20:00,20.52,20.52,20.36,20.44,115000.0,11.377,11.377,11.2883,11.3327,115000.0
2008-12-15 10:25:00,20.44,20.47,20.37,20.43,52500.0,11.3327,11.3493,11.2939,11.3271,52500.0
2008-12-15 10:30:00,20.43,20.47,20.37,20.37,53200.0,11.3271,11.3493,11.2939,11.2939,53200.0
2008-12-15 10:35:00,20.36,20.37,20.27,20.31,63400.0,11.2883,11.2939,11.2384,11.2606,63400.0
2008-12-15 10:40:00,20.32,20.32,20.2,20.21,54600.0,11.2661,11.2661,11.1996,11.2052,54600.0
2008-12-15 10:45:00,20.21,20.25,20.06,20.07,67700.0,11.2052,11.2273,11.122,11.1275,67700.0
2008-12-15 10:50:00,20.08,20.11,20.04,20.07,45700.0,11.1331,11.1497,11.1109,11.1275,45700.0
2008-12-15 10:55:00,20.08,20.14,20.04,20.1,40600.0,11.1331,11.1663,11.1109,11.1442,40600.0
2008-12-15 11:00:00,20.09,20.15,20.01,20.12,73800.0,11.1386,11.1719,11.0943,11.1553,73800.0
2008-12-15 11:05:00,20.13,20.26,20.1,20.22,49700.0,11.1608,11.2329,11.1442,11.2107,49700.0
2008-12-15 11:10:00,20.23,20.29,20.17,20.29,36100.0,11.2162,11.2495,11.183,11.2495,36100.0
2008-12-15 11:15:00,20.29,20.36,20.26,20.28,48000.0,11.2495,11.2883,11.2329,11.244,48000.0
2008-12-15 11:20:00,20.28,20.4,20.27,20.35,33400.0,11.244,11.3105,11.2384,11.2828,33400.0
2008-12-15 11:25:00,20.35,20.4,20.34,20.36,14600.0,11.2828,11.3105,11.2772,11.2883,14600.0
2008-12-15 11:30:00,20.36,20.45,20.31,20.4,29800.0,11.2883,11.3382,11.2606,11.3105,29800.0
2008-12-15 11:35:00,20.39,20.39,20.23,20.24,41000.0,11.305,11.305,11.2162,11.2218,41000.0
2008-12-15 11:40:00,20.23,20.32,20.22,20.31,32400.0,11.2162,11.2661,11.2107,11.2606,32400.0
2008-12-15 11:45:00,20.32,20.34,20.26,20.33,35700.0,11.2661,11.2772,11.2329,11.2717,35700.0
2008-12-15 11:50:00,20.36,20.39,20.3,20.35,100200.0,11.2883,11.305,11.2551,11.2828,100200.0
2008-12-15 11:55:00,20.36,20.36,20.25,20.29,73700.0,11.2883,11.2883,11.2273,11.2495,73700.0
2008-12-15 12:00:00,20.28,20.29,20.19,20.19,81800.0,11.244,11.2495,11.1941,11.1941,81800.0
2008-12-15 12:05:00,20.19,20.41,20.18,20.41,142400.0,11.1941,11.316,11.1885,11.316,142400.0
2008-12-15 12:10:00,20.41,20.54,20.41,20.5,38300.0,11.316,11.3881,11.316,11.3659,38300.0
2008-12-15 12:15:00,20.5,20.54,20.46,20.51,33400.0,11.3659,11.3881,11.3438,11.3715,33400.0
2008-12-15 12:20:00,20.52,20.64,20.51,20.6,20400.0,11.377,11.4436,11.3715,11.4214,20400.0
2008-12-15 12:25:00,20.59,20.61,20.53,20.61,76200.0,11.4158,11.4269,11.3826,11.4269,76200.0
2008-12-15 12:30:00,20.59,20.63,20.5,20.51,56600.0,11.4158,11.438,11.3659,11.3715,56600.0
2008-12-15 12:35:00,20.51,20.51,20.4,20.4,20600.0,11.3715,11.3715,11.3105,11.3105,20600.0
2008-12-15 12:40:00,20.41,20.42,20.36,20.38,18400.0,11.316,11.3216,11.2883,11.2994,18400.0
2008-12-15 12:45:00,20.38,20.4,20.33,20.34,11000.0,11.2994,11.3105,11.2717,11.2772,11000.0
2008-12-15 12:50:00,20.33,20.35,20.3,20.31,19600.0,11.2717,11.2828,11.2551,11.2606,19600.0
2008-12-15 12:55:00,20.31,20.39,20.31,20.37,17500.0,11.2606,11.305,11.2606,11.2939,17500.0
2008-12-15 13:00:00,20.37,20.39,20.3,20.31,17300.0,11.2939,11.305,11.2551,11.2606,17300.0
2008-12-15 13:05:00,20.31,20.32,20.25,20.27,21700.0,11.2606,11.2661,11.2273,11.2384,21700.0
2008-12-15 13:10:00,20.27,20.35,20.27,20.34,22700.0,11.2384,11.2828,11.2384,11.2772,22700.0
2008-12-15 13:15:00,20.33,20.36,20.32,20.33,9700.0,11.2717,11.2883,11.2661,11.2717,9700.0
2008-12-15 13:20:00,20.35,20.42,20.34,20.38,12000.0,11.2828,11.3216,11.2772,11.2994,12000.0
2008-12-15 13:25:00,20.39,20.47,20.39,20.45,22200.0,11.305,11.3493,11.305,11.3382,22200.0
2008-12-15 13:30:00,20.45,20.48,20.43,20.48,10000.0,11.3382,11.3549,11.3271,11.3549,10000.0
2008-12-15 13:35:00,20.47,20.5,20.42,20.42,10000.0,11.3493,11.3659,11.3216,11.3216,10000.0
2008-12-15 13:40:00,20.42,20.49,20.42,20.43,14400.0,11.3216,11.3604,11.3216,11.3271,14400.0
2008-12-15 13:45:00,20.43,20.49,20.43,20.46,12500.0,11.3271,11.3604,11.3271,11.3438,12500.0
2008-12-15 13:50:00,20.45,20.45,20.38,20.41,19800.0,11.3382,11.3382,11.2994,11.316,19800.0
2008-12-15 13:55:00,20.41,20.42,20.36,20.4,15000.0,11.316,11.3216,11.2883,11.3105,15000.0
2008-12-15 14:00:00,20.4,20.52,20.39,20.46,30900.0,11.3105,11.377,11.305,11.3438,30900.0
2008-12-15 14:05:00,20.46,20.48,20.42,20.47,18100.0,11.3438,11.3549,11.3216,11.3493,18100.0
2008-12-15 14:10:00,20.46,20.49,20.39,20.41,47200.0,11.3438,11.3604,11.305,11.316,47200.0
2008-12-15 14:15:00,20.41,20.48,20.4,20.48,23000.0,11.316,11.3549,11.3105,11.3549,23000.0
2008-12-15 14:20:00,20.49,20.55,20.49,20.51,19900.0,11.3604,11.3937,11.3604,11.3715,19900.0
2008-12-15 14:25:00,20.51,20.54,20.41,20.41,23000.0,11.3715,11.3881,11.316,11.316,23000.0
2008-12-15 14:30:00,20.42,20.51,20.39,20.5,20900.0,11.3216,11.3715,11.305,11.3659,20900.0
2008-12-15 14:35:00,20.5,20.52,20.45,20.48,25600.0,11.3659,11.377,11.3382,11.3549,25600.0
2008-12-15 14:40:00,20.47,20.52,20.4,20.4,24300.0,11.3493,11.377,11.3105,11.3105,24300.0
2008-12-15 14:45:00,20.39,20.45,20.37,20.44,23300.0,11.305,11.3382,11.2939,11.3327,23300.0
2008-12-15 14:50:00,20.44,20.48,20.44,20.44,17500.0,11.3327,11.3549,11.3327,11.3327,17500.0
2008-12-15 14:55:00,20.43,20.43,20.34,20.35,23700.0,11.3271,11.3271,11.2772,11.2828,23700.0
2008-12-15 15:00:00,20.34,20.4,20.32,20.38,31500.0,11.2772,11.3105,11.2661,11.2994,31500.0
2008-12-15 15:05:00,20.37,20.42,20.34,20.34,52500.0,11.2939,11.3216,11.2772,11.2772,52500.0
2008-12-15 15:10:00,20.33,20.35,20.19,20.23,56300.0,11.2717,11.2828,11.1941,11.2162,56300.0
2008-12-15 15:15:00,20.23,20.26,20.19,20.2,40300.0,11.2162,11.2329,11.1941,11.1996,40300.0
2008-12-15 15:20:00,20.19,20.24,20.19,20.22,76700.0,11.1941,11.2218,11.1941,11.2107,76700.0
2008-12-15 15:25:00,20.22,20.26,20.17,20.26,42100.0,11.2107,11.2329,11.183,11.2329,42100.0
2008-12-15 15:30:00,20.26,20.33,20.16,20.33,179400.0,11.2329,11.2717,11.1774,11.2717,179400.0
2008-12-15 15:35:00,20.33,20.59,20.33,20.47,132800.0,11.2717,11.4158,11.2717,11.3493,132800.0
2008-12-15 15:40:00,20.47,20.69,20.44,20.65,104600.0,11.3493,11.4713,11.3327,11.4491,104600.0
2008-12-15 15:45:00,20.65,20.78,20.61,20.65,104900.0,11.4491,11.5212,11.4269,11.4491,104900.0
2008-12-15 15:50:00,20.64,20.64,20.45,20.52,121700.0,11.4436,11.4436,11.3382,11.377,121700.0
2008-12-15 15:55:00,20.53,20.55,20.49,20.49,131000.0,11.3826,11.3937,11.3604,11.3604,131000.0
2008-12-16 09:30:00,20.72,20.97,20.61,20.97,33000.0,11.4879,11.6265,11.4269,11.6265,33000.0
2008-12-16 09:35:00,20.98,20.98,20.65,20.73,24300.0,11.6321,11.6321,11.4491,11.4935,24300.0
2008-12-16 09:40:00,20.77,20.94,20.76,20.85,32500.0,11.5156,11.6099,11.5101,11.56,32500.0
2008-12-16 09:45:00,20.85,21.01,20.85,20.93,32600.0,11.56,11.6487,11.56,11.6044,32600.0
2008-12-16 09:50:00,20.91,21.0,20.89,20.94,35300.0,11.5933,11.6432,11.5822,11.6099,35300.0
2008-12-16 09:55:00,20.96,21.06,20.95,21.0,55200.0,11.621,11.6764,11.6154,11.6432,55200.0
2008-12-16 10:00:00,21.01,21.23,20.98,21.21,92500.0,11.6487,11.7707,11.6321,11.7596,92500.0
2008-12-16 10:05:00,21.22,21.23,21.11,21.23,79400.0,11.7651,11.7707,11.7042,11.7707,79400.0
2008-12-16 10:10:00,21.23,21.27,21.15,21.17,40300.0,11.7707,11.7929,11.7263,11.7374,40300.0
2008-12-16 10:15:00,21.16,21.16,21.1,21.1,31600.0,11.7319,11.7319,11.6986,11.6986,31600.0
2008-12-16 10:20:00,21.1,21.1,20.99,21.04,38400.0,11.6986,11.6986,11.6376,11.6653,38400.0
2008-12-16 10:25:00,21.03,21.1,21.03,21.06,28300.0,11.6598,11.6986,11.6598,11.6764,28300.0
2008-12-16 10:30:00,21.08,21.08,20.97,20.99,44600.0,11.6875,11.6875,11.6265,11.6376,44600.0
2008-12-16 10:35:00,20.98,21.01,20.91,20.91,77700.0,11.6321,11.6487,11.5933,11.5933,77700.0
2008-12-16 10:40:00,20.93,20.99,20.92,20.94,69400.0,11.6044,11.6376,11.5988,11.6099,69400.0
2008-12-16 10:45:00,20.93,20.99,20.93,20.95,46900.0,11.6044,11.6376,11.6044,11.6154,46900.0
2008-12-16 10:50:00,20.96,21.02,20.93,20.98,37500.0,11.621,11.6543,11.6044,11.6321,37500.0
2008-12-16 10:55:00,20.97,21.0,20.9,21.0,49300.0,11.6265,11.6432,11.5877,11.6432,49300.0
2008-12-16 11:00:00,21.0,21.08,20.98,21.06,15900.0,11.6432,11.6875,11.6321,11.6764,15900.0
2008-12-16 11:05:00,21.07,21.1,21.07,21.08,19600.0,11.682,11.6986,11.682,11.6875,19600.0
2008-12-16 11:10:00,21.08,21.12,21.06,21.09,84300.0,11.6875,11.7097,11.6764,11.6931,84300.0
2008-12-16 11:15:00,21.09,21.09,20.97,21.01,84700.0,11.6931,11.6931,11.6265,11.6487,84700.0
2008-12-16 11:20:00,21.01,21.09,20.99,21.07,89400.0,11.6487,11.6931,11.6376,11.682,89400.0
2008-12-16 11:25:00,21.06,21.09,21.04,21.05,57400.0,11.6764,11.6931,11.6653,11.6709,57400.0
2008-12-16 11:30:00,21.06,21.08,21.05,21.07,21400.0,11.6764,11.6875,11.6709,11.682,21400.0
2008-12-16 11:35:00,21.07,21.09,21.07,21.08,27400.0,11.682,11.6931,11.682,11.6875,27400.0
2008-12-16 11:40:00,21.09,21.09,21.07,21.08,11300.0,11.6931,11.6931,11.682,11.6875,11300.0
2008-12-16 11:45:00,21.09,21.23,21.08,21.22,52800.0,11.6931,11.7707,11.6875,11.7651,52800.0
2008-12-16 11:50:00,21.22,21.26,21.18,21.19,14600.0,11.7651,11.7873,11.743,11.7485,14600.0
2008-12-16 11:55:00,21.19,21.26,21.19,21.22,26000.0,11.7485,11.7873,11.7485,11.7651,26000.0
2008-12-16 12:00:00,21.21,21.27,21.19,21.2,64200.0,11.7596,11.7929,11.7485,11.7541,64200.0
2008-12-16 12:05:00,21.22,21.22,21.18,21.19,12000.0,11.7651,11.7651,11.743,11.7485,12000.0
2008-12-16 12:10:00,21.19,21.26,21.19,21.25,20800.0,11.7485,11.7873,11.7485,11.7818,20800.0
2008-12-16 12:15:00,21.26,21.3,21.26,21.26,19800.0,11.7873,11.8095,11.7873,11.7873,19800.0
2008-12-16 12:20:00,21.26,21.29,21.25,21.28,13500.0,11.7873,11.8039,11.7818,11.7984,13500.0
2008-12-16 12:25:00,21.27,21.28,21.25,21.26,5600.0,11.7929,11.7984,11.7818,11.7873,5600.0
2008-12-16 12:30:00,21.26,21.28,21.12,21.13,43600.0,11.7873,11.7984,11.7097,11.7152,43600.0
2008-12-16 12:35:00,21.13,21.13,21.05,21.05,18400.0,11.7152,11.7152,11.6709,11.6709,18400.0
2008-12-16 12:40:00,21.05,21.13,21.05,21.1,13300.0,11.6709,11.7152,11.6709,11.6986,13300.0
2008-12-16 12:45:00,21.11,21.18,21.1,21.17,14700.0,11.7042,11.743,11.6986,11.7374,14700.0
2008-12-16 12:50:00,21.17,21.17,21.12,21.15,73700.0,11.7374,11.7374,11.7097,11.7263,73700.0
2008-12-16 12:55:00,21.15,21.22,21.15,21.19,47000.0,11.7263,11.7651,11.7263,11.7485,47000.0
2008-12-16 13:00:00,21.19,21.2,21.17,21.2,10000.0,11.7485,11.7541,11.7374,11.7541,10000.0
2008-12-16 13:05:00,21.2,21.23,21.18,21.22,42800.0,11.7541,11.7707,11.743,11.7651,42800.0
2008-12-16 13:10:00,21.21,21.24,21.2,21.23,33300.0,11.7596,11.7762,11.7541,11.7707,33300.0
2008-12-16 13:15:00,21.22,21.25,21.21,21.25,15100.0,11.7651,11.7818,11.7596,11.7818,15100.0
2008-12-16 13:20:00,21.25,21.26,21.22,21.25,10500.0,11.7818,11.7873,11.7651,11.7818,10500.0
2008-12-16 13:25:00,21.24,21.29,21.24,21.29,12500.0,11.7762,11.8039,11.7762,11.8039,12500.0
2008-12-16 13:30:00,21.29,21.3,21.26,21.26,18700.0,11.8039,11.8095,11.7873,11.7873,18700.0
2008-12-16 13:35:00,21.26,21.26,21.2,21.23,42800.0,11.7873,11.7873,11.7541,11.7707,42800.0
2008-12-16 13:40:00,21.23,21.24,21.19,21.2,21500.0,11.7707,11.7762,11.7485,11.7541,21500.0
2008-12-16 13:45:00,21.2,21.2,21.12,21.16,52600.0,11.7541,11.7541,11.7097,11.7319,52600.0
2008-12-16 13:50:00,21.17,21.2,21.14,21.19,43500.0,11.7374,11.7541,11.7208,11.7485,43500.0
2008-12-16 13:55:00,21.19,21.21,21.17,21.17,11900.0,11.7485,11.7596,11.7374,11.7374,11900.0
2008-12-16 14:00:00,21.17,21.18,21.16,21.17,16800.0,11.7374,11.743,11.7319,11.7374,16800.0
2008-12-16 14:05:00,21.17,21.24,21.17,21.23,11000.0,11.7374,11.7762,11.7374,11.7707,11000.0
2008-12-16 14:10:00,21.22,21.31,21.22,21.26,16300.0,11.7651,11.815,11.7651,11.7873,16300.0
2008-12-16 14:15:00,21.25,21.31,21.24,21.29,19600.0,11.7818,11.815,11.7762,11.8039,19600.0
2008-12-16 14:20:00,21.29,21.55,21.28,21.46,161300.0,11.8039,11.9481,11.7984,11.8982,161300.0
2008-12-16 14:25:00,21.45,21.58,21.39,21.48,130800.0,11.8927,11.9647,11.8594,11.9093,130800.0
2008-12-16 14:30:00,21.47,21.89,21.47,21.85,155600.0,11.9037,12.1366,11.9037,12.1144,155600.0
2008-12-16 14:35:00,21.84,21.88,21.65,21.67,167600.0,12.1089,12.1311,12.0035,12.0146,167600.0
2008-12-16 14:40:00,21.66,21.73,21.44,21.52,78300.0,12.0091,12.0479,11.8871,11.9315,78300.0
2008-12-16 14:45:00,21.52,21.54,21.26,21.31,106600.0,11.9315,11.9426,11.7873,11.815,106600.0
2008-12-16 14:50:00,21.3,21.61,21.3,21.59,80900.0,11.8095,11.9814,11.8095,11.9703,80900.0
2008-12-16 14:55:00,21.59,21.63,21.48,21.6,29900.0,11.9703,11.9925,11.9093,11.9758,29900.0
2008-12-16 15:00:00,21.59,21.68,21.43,21.45,37000.0,11.9703,12.0202,11.8816,11.8927,37000.0
2008-12-16 15:05:00,21.47,21.74,21.47,21.7,58700.0,11.9037,12.0534,11.9037,12.0313,58700.0
2008-12-16 15:10:00,21.66,21.92,21.65,21.75,83800.0,12.0091,12.1532,12.0035,12.059,83800.0
2008-12-16 15:15:00,21.75,22.0,21.74,21.9,72000.0,12.059,12.1976,12.0534,12.1422,72000.0
2008-12-16 15:20:00,21.89,22.0,21.89,21.95,56200.0,12.1366,12.1976,12.1366,12.1699,56200.0
2008-12-16 15:25:00,21.94,21.98,21.85,21.92,95500.0,12.1643,12.1865,12.1144,12.1532,95500.0
2008-12-16 15:30:00,21.9,21.94,21.76,21.87,56100.0,12.1422,12.1643,12.0645,12.1255,56100.0
2008-12-16 15:35:00,21.86,21.88,21.74,21.85,58300.0,12.12,12.1311,12.0534,12.1144,58300.0
2008-12-16 15:40:00,21.84,21.9,21.74,21.86,109400.0,12.1089,12.1422,12.0534,12.12,109400.0
2008-12-16 15:45:00,21.86,21.9,21.64,21.67,75700.0,12.12,12.1422,11.998,12.0146,75700.0
2008-12-16 15:50:00,21.67,21.89,21.67,21.84,137800.0,12.0146,12.1366,12.0146,12.1089,137800.0
2008-12-16 15:55:00,21.84,21.97,21.84,21.96,114300.0,12.1089,12.181,12.1089,12.1754,114300.0
2008-12-17 09:30:00,21.68,21.92,21.64,21.89,51000.0,12.0202,12.1532,11.998,12.1366,51000.0
2008-12-17 09:35:00,21.91,22.13,21.8,22.09,68300.0,12.1477,12.2697,12.0867,12.2475,68300.0
2008-12-17 09:40:00,22.08,22.09,21.8,21.9,88000.0,12.242,12.2475,12.0867,12.1422,88000.0
2008-12-17 09:45:00,21.92,22.05,21.8,22.04,90300.0,12.1532,12.2253,12.0867,12.2198,90300.0
2008-12-17 09:50:00,22.05,22.06,21.88,22.04,43100.0,12.2253,12.2309,12.1311,12.2198,43100.0
2008-12-17 09:55:00,22.03,22.09,21.91,22.01,32800.0,12.2142,12.2475,12.1477,12.2031,32800.0
2008-12-17 10:00:00,22.02,22.06,21.82,21.82,60800.0,12.2087,12.2309,12.0978,12.0978,60800.0
2008-12-17 10:05:00,21.84,21.85,21.57,21.65,67400.0,12.1089,12.1144,11.9592,12.0035,67400.0
2008-12-17 10:10:00,21.64,21.67,21.39,21.43,76100.0,11.998,12.0146,11.8594,11.8816,76100.0
2008-12-17 10:15:00,21.44,21.55,21.44,21.55,64000.0,11.8871,11.9481,11.8871,11.9481,64000.0
2008-12-17 10:20:00,21.56,21.71,21.53,21.53,42200.0,11.9536,12.0368,11.937,11.937,42200.0
2008-12-17 10:25:00,21.55,21.63,21.5,21.54,29800.0,11.9481,11.9925,11.9204,11.9426,29800.0
2008-12-17 10:30:00,21.54,21.65,21.54,21.64,27900.0,11.9426,12.0035,11.9426,11.998,27900.0
2008-12-17 10:35:00,21.65,21.67,21.57,21.67,25800.0,12.0035,12.0146,11.9592,12.0146,25800.0
2008-12-17 10:40:00,21.68,21.92,21.63,21.89,105000.0,12.0202,12.1532,11.9925,12.1366,105000.0
2008-12-17 10:45:00,21.89,21.91,21.84,21.85,27900.0,12.1366,12.1477,12.1089,12.1144,27900.0
2008-12-17 10:50:00,21.84,21.97,21.82,21.91,48000.0,12.1089,12.181,12.0978,12.1477,48000.0
2008-12-17 10:55:00,21.9,22.1,21.9,22.08,79200.0,12.1422,12.253,12.1422,12.242,79200.0
2008-12-17 11:00:00,22.08,22.18,22.06,22.17,72200.0,12.242,12.2974,12.2309,12.2919,72200.0
2008-12-17 11:05:00,22.18,22.19,22.06,22.11,45500.0,12.2974,12.3029,12.2309,12.2586,45500.0
2008-12-17 11:10:00,22.1,22.13,21.98,22.11,27500.0,12.253,12.2697,12.1865,12.2586,27500.0
2008-12-17 11:15:00,22.11,22.11,21.91,21.93,28000.0,12.2586,12.2586,12.1477,12.1588,28000.0
2008-12-17 11:20:00,21.93,22.02,21.93,21.98,16000.0,12.1588,12.2087,12.1588,12.1865,16000.0
2008-12-17 11:25:00,21.97,21.98,21.9,21.95,19600.0,12.181,12.1865,12.1422,12.1699,19600.0
2008-12-17 11:30:00,21.93,21.99,21.83,21.87,69300.0,12.1588,12.1921,12.1033,12.1255,69300.0
2008-12-17 11:35:00,21.86,21.99,21.83,21.97,92600.0,12.12,12.1921,12.1033,12.181,92600.0
2008-12-17 11:40:00,21.97,22.07,21.97,22.02,45800.0,12.181,12.2364,12.181,12.2087,45800.0
2008-12-17 11:45:00,22.01,22.08,22.0,22.01,21900.0,12.2031,12.242,12.1976,12.2031,21900.0
2008-12-17 11:50:00,22.02,22.09,21.98,22.0,28700.0,12.2087,12.2475,12.1865,12.1976,28700.0
2008-12-17 11:55:00,21.99,22.1,21.99,22.07,18900.0,12.1921,12.253,12.1921,12.2364,18900.0
2008-12-17 12:00:00,22.05,22.08,22.0,22.07,42900.0,12.2253,12.242,12.1976,12.2364,42900.0
2008-12-17 12:05:00,22.06,22.29,22.06,22.28,31400.0,12.2309,12.3584,12.2309,12.3528,31400.0
2008-12-17 12:10:00,22.28,22.46,22.27,22.44,71000.0,12.3528,12.4526,12.3473,12.4416,71000.0
2008-12-17 12:15:00,22.42,22.46,22.38,22.46,31300.0,12.4305,12.4526,12.4083,12.4526,31300.0
2008-12-17 12:20:00,22.45,22.47,22.41,22.44,24600.0,12.4471,12.4582,12.4249,12.4416,24600.0
2008-12-17 12:25:00,22.44,22.5,22.42,22.45,70900.0,12.4416,12.4748,12.4305,12.4471,70900.0
2008-12-17 12:30:00,22.45,22.54,22.42,22.47,42700.0,12.4471,12.497,12.4305,12.4582,42700.0
2008-12-17 12:35:00,22.46,22.52,22.35,22.35,52300.0,12.4526,12.4859,12.3917,12.3917,52300.0
2008-12-17 12:40:00,22.35,22.42,22.34,22.38,22900.0,12.3917,12.4305,12.3861,12.4083,22900.0
2008-12-17 12:45:00,22.39,22.46,22.38,22.46,30100.0,12.4138,12.4526,12.4083,12.4526,30100.0
2008-12-17 12:50:00,22.46,22.58,22.44,22.56,82900.0,12.4526,12.5192,12.4416,12.5081,82900.0
2008-12-17 12:55:00,22.56,22.57,22.49,22.53,37300.0,12.5081,12.5136,12.4693,12.4915,37300.0
2008-12-17 13:00:00,22.54,22.56,22.42,22.42,54800.0,12.497,12.5081,12.4305,12.4305,54800.0
2008-12-17 13:05:00,22.42,22.42,22.27,22.39,77700.0,12.4305,12.4305,12.3473,12.4138,77700.0
2008-12-17 13:10:00,22.39,22.46,22.24,22.27,57200.0,12.4138,12.4526,12.3307,12.3473,57200.0
2008-12-17 13:15:00,22.25,22.4,22.24,22.32,27400.0,12.3362,12.4194,12.3307,12.375,27400.0
2008-12-17 13:20:00,22.31,22.48,22.31,22.47,40400.0,12.3695,12.4637,12.3695,12.4582,40400.0
2008-12-17 13:25:00,22.47,22.49,22.37,22.38,15000.0,12.4582,12.4693,12.4027,12.4083,15000.0
2008-12-17 13:30:00,22.38,22.47,22.37,22.45,20300.0,12.4083,12.4582,12.4027,12.4471,20300.0
2008-12-17 13:35:00,22.44,22.54,22.42,22.52,19800.0,12.4416,12.497,12.4305,12.4859,19800.0
2008-12-17 13:40:00,22.53,22.57,22.49,22.57,41700.0,12.4915,12.5136,12.4693,12.5136,41700.0
2008-12-17 13:45:00,22.56,22.67,22.55,22.61,37500.0,12.5081,12.5691,12.5025,12.5358,37500.0
2008-12-17 13:50:00,22.6,22.6,22.52,22.59,25300.0,12.5303,12.5303,12.4859,12.5247,25300.0
2008-12-17 13:55:00,22.58,22.59,22.49,22.49,18800.0,12.5192,12.5247,12.4693,12.4693,18800.0
2008-12-17 14:00:00,22.49,22.57,22.44,22.55,26800.0,12.4693,12.5136,12.4416,12.5025,26800.0
2008-12-17 14:05:00,22.56,22.57,22.52,22.57,38700.0,12.5081,12.5136,12.4859,12.5136,38700.0
2008-12-17 14:10:00,22.57,22.57,22.5,22.55,32800.0,12.5136,12.5136,12.4748,12.5025,32800.0
2008-12-17 14:15:00,22.56,22.61,22.52,22.53,27800.0,12.5081,12.5358,12.4859,12.4915,27800.0
2008-12-17 14:20:00,22.53,22.56,22.4,22.45,32800.0,12.4915,12.5081,12.4194,12.4471,32800.0
2008-12-17 14:25:00,22.44,22.45,22.28,22.28,53100.0,12.4416,12.4471,12.3528,12.3528,53100.0
2008-12-17 14:30:00,22.3,22.44,22.25,22.26,47100.0,12.3639,12.4416,12.3362,12.3418,47100.0
2008-12-17 14:35:00,22.25,22.3,22.15,22.3,57600.0,12.3362,12.3639,12.2808,12.3639,57600.0
2008-12-17 14:40:00,22.29,22.41,22.21,22.21,48900.0,12.3584,12.4249,12.314,12.314,48900.0
2008-12-17 14:45:00,22.21,22.5,22.19,22.47,40700.0,12.314,12.4748,12.3029,12.4582,40700.0
2008-12-17 14:50:00,22.46,22.48,22.39,22.42,23000.0,12.4526,12.4637,12.4138,12.4305,23000.0
2008-12-17 14:55:00,22.42,22.54,22.38,22.52,41800.0,12.4305,12.497,12.4083,12.4859,41800.0
2008-12-17 15:00:00,22.51,22.64,22.51,22.61,49800.0,12.4804,12.5524,12.4804,12.5358,49800.0
2008-12-17 15:05:00,22.61,22.64,22.56,22.58,26400.0,12.5358,12.5524,12.5081,12.5192,26400.0
2008-12-17 15:10:00,22.57,22.63,22.5,22.6,82100.0,12.5136,12.5469,12.4748,12.5303,82100.0
2008-12-17 15:15:00,22.62,22.75,22.61,22.72,142500.0,12.5414,12.6134,12.5358,12.5968,142500.0
2008-12-17 15:20:00,22.72,22.73,22.54,22.58,160400.0,12.5968,12.6023,12.497,12.5192,160400.0
2008-12-17 15:25:00,22.58,22.66,22.45,22.57,58700.0,12.5192,12.5635,12.4471,12.5136,58700.0
2008-12-17 15:30:00,22.58,22.58,22.42,22.44,89200.0,12.5192,12.5192,12.4305,12.4416,89200.0
2008-12-17 15:35:00,22.45,22.51,22.42,22.44,88600.0,12.4471,12.4804,12.4305,12.4416,88600.0
2008-12-17 15:40:00,22.45,22.57,22.44,22.47,90000.0,12.4471,12.5136,12.4416,12.4582,90000.0
2008-12-17 15:45:00,22.47,22.61,22.46,22.61,105000.0,12.4582,12.5358,12.4526,12.5358,105000.0
2008-12-17 15:50:00,22.61,22.61,22.48,22.52,94600.0,12.5358,12.5358,12.4637,12.4859,94600.0
2008-12-17 15:55:00,22.52,22.54,22.33,22.33,172900.0,12.4859,12.497,12.3806,12.3806,172900.0
2008-12-18 09:30:00,22.38,22.53,21.97,22.14,60200.0,12.4083,12.4915,12.181,12.2752,60200.0
2008-12-18 09:35:00,22.17,22.42,22.17,22.27,42800.0,12.2919,12.4305,12.2919,12.3473,42800.0
2008-12-18 09:40:00,22.27,22.29,22.09,22.12,55700.0,12.3473,12.3584,12.2475,12.2641,55700.0
2008-12-18 09:45:00,22.12,22.15,21.85,21.85,87500.0,12.2641,12.2808,12.1144,12.1144,87500.0
2008-12-18 09:50:00,21.85,21.89,21.67,21.68,153800.0,12.1144,12.1366,12.0146,12.0202,153800.0
2008-12-18 09:55:00,21.68,21.77,21.65,21.7,69000.0,12.0202,12.0701,12.0035,12.0313,69000.0
2008-12-18 10:00:00,21.72,21.95,21.72,21.89,68500.0,12.0424,12.1699,12.0424,12.1366,68500.0
2008-12-18 10:05:00,21.91,21.95,21.77,21.85,34100.0,12.1477,12.1699,12.0701,12.1144,34100.0
2008-12-18 10:10:00,21.86,21.91,21.78,21.8,33400.0,12.12,12.1477,12.0756,12.0867,33400.0
2008-12-18 10:15:00,21.81,21.89,21.62,21.62,44600.0,12.0923,12.1366,11.9869,11.9869,44600.0
2008-12-18 10:20:00,21.62,21.75,21.61,21.62,58700.0,11.9869,12.059,11.9814,11.9869,58700.0
2008-12-18 10:25:00,21.63,21.77,21.56,21.76,52500.0,11.9925,12.0701,11.9536,12.0645,52500.0
2008-12-18 10:30:00,21.76,21.91,21.73,21.83,46400.0,12.0645,12.1477,12.0479,12.1033,46400.0
2008-12-18 10:35:00,21.84,21.89,21.8,21.87,32400.0,12.1089,12.1366,12.0867,12.1255,32400.0
2008-12-18 10:40:00,21.87,21.89,21.78,21.84,26400.0,12.1255,12.1366,12.0756,12.1089,26400.0
2008-12-18 10:45:00,21.84,21.84,21.75,21.76,124900.0,12.1089,12.1089,12.059,12.0645,124900.0
2008-12-18 10:50:00,21.78,21.79,21.7,21.75,105800.0,12.0756,12.0812,12.0313,12.059,105800.0
2008-12-18 10:55:00,21.75,21.8,21.7,21.7,106800.0,12.059,12.0867,12.0313,12.0313,106800.0
2008-12-18 11:00:00,21.71,21.76,21.7,21.73,76300.0,12.0368,12.0645,12.0313,12.0479,76300.0
2008-12-18 11:05:00,21.75,21.8,21.75,21.77,38100.0,12.059,12.0867,12.059,12.0701,38100.0
2008-12-18 11:10:00,21.76,21.77,21.6,21.6,35000.0,12.0645,12.0701,11.9758,11.9758,35000.0
2008-12-18 11:15:00,21.6,21.66,21.6,21.63,32100.0,11.9758,12.0091,11.9758,11.9925,32100.0
2008-12-18 11:20:00,21.62,21.64,21.51,21.53,63200.0,11.9869,11.998,11.9259,11.937,63200.0
2008-12-18 11:25:00,21.52,21.58,21.5,21.57,87400.0,11.9315,11.9647,11.9204,11.9592,87400.0
2008-12-18 11:30:00,21.58,21.66,21.57,21.65,88400.0,11.9647,12.0091,11.9592,12.0035,88400.0
2008-12-18 11:35:00,21.64,21.65,21.55,21.62,33300.0,11.998,12.0035,11.9481,11.9869,33300.0
2008-12-18 11:40:00,21.62,21.66,21.6,21.61,40900.0,11.9869,12.0091,11.9758,11.9814,40900.0
2008-12-18 11:45:00,21.61,21.7,21.61,21.69,28500.0,11.9814,12.0313,11.9814,12.0257,28500.0
2008-12-18 11:50:00,21.68,21.73,21.68,21.73,14900.0,12.0202,12.0479,12.0202,12.0479,14900.0
2008-12-18 11:55:00,21.73,21.79,21.71,21.78,38500.0,12.0479,12.0812,12.0368,12.0756,38500.0
2008-12-18 12:00:00,21.78,21.79,21.68,21.71,21400.0,12.0756,12.0812,12.0202,12.0368,21400.0
2008-12-18 12:05:00,21.72,21.72,21.65,21.68,17800.0,12.0424,12.0424,12.0035,12.0202,17800.0
2008-12-18 12:10:00,21.67,21.81,21.67,21.79,10800.0,12.0146,12.0923,12.0146,12.0812,10800.0
2008-12-18 12:15:00,21.8,21.82,21.78,21.81,11200.0,12.0867,12.0978,12.0756,12.0923,11200.0
2008-12-18 12:20:00,21.82,21.83,21.57,21.63,200800.0,12.0978,12.1033,11.9592,11.9925,200800.0
2008-12-18 12:25:00,21.62,21.62,21.51,21.51,28500.0,11.9869,11.9869,11.9259,11.9259,28500.0
2008-12-18 12:30:00,21.53,21.53,21.48,21.49,42900.0,11.937,11.937,11.9093,11.9148,42900.0
2008-12-18 12:35:00,21.48,21.53,21.45,21.46,30100.0,11.9093,11.937,11.8927,11.8982,30100.0
2008-12-18 12:40:00,21.45,21.51,21.45,21.48,33700.0,11.8927,11.9259,11.8927,11.9093,33700.0
2008-12-18 12:45:00,21.49,21.52,21.45,21.52,50400.0,11.9148,11.9315,11.8927,11.9315,50400.0
2008-12-18 12:50:00,21.52,21.52,21.43,21.46,19600.0,11.9315,11.9315,11.8816,11.8982,19600.0
2008-12-18 12:55:00,21.46,21.46,21.36,21.37,38300.0,11.8982,11.8982,11.8428,11.8483,38300.0
2008-12-18 13:00:00,21.38,21.41,21.34,21.35,68800.0,11.8538,11.8705,11.8317,11.8372,68800.0
2008-12-18 13:05:00,21.35,21.35,21.34,21.35,26800.0,11.8372,11.8372,11.8317,11.8372,26800.0
2008-12-18 13:10:00,21.34,21.38,21.34,21.37,18900.0,11.8317,11.8538,11.8317,11.8483,18900.0
2008-12-18 13:15:00,21.38,21.39,21.37,21.38,14200.0,11.8538,11.8594,11.8483,11.8538,14200.0
2008-12-18 13:20:00,21.38,21.38,21.34,21.36,35500.0,11.8538,11.8538,11.8317,11.8428,35500.0
2008-12-18 13:25:00,21.36,21.39,21.34,21.38,49700.0,11.8428,11.8594,11.8317,11.8538,49700.0
2008-12-18 13:30:00,21.38,21.4,21.36,21.36,61600.0,11.8538,11.8649,11.8428,11.8428,61600.0
2008-12-18 13:35:00,21.37,21.41,21.35,21.4,37300.0,11.8483,11.8705,11.8372,11.8649,37300.0
2008-12-18 13:40:00,21.4,21.4,21.37,21.38,31900.0,11.8649,11.8649,11.8483,11.8538,31900.0
2008-12-18 13:45:00,21.38,21.38,21.18,21.24,114300.0,11.8538,11.8538,11.743,11.7762,114300.0
2008-12-18 13:50:00,21.25,21.26,21.23,21.24,79200.0,11.7818,11.7873,11.7707,11.7762,79200.0
2008-12-18 13:55:00,21.25,21.28,21.23,21.26,50400.0,11.7818,11.7984,11.7707,11.7873,50400.0
2008-12-18 14:00:00,21.27,21.32,21.25,21.31,43400.0,11.7929,11.8206,11.7818,11.815,43400.0
2008-12-18 14:05:00,21.31,21.35,21.3,21.34,36200.0,11.815,11.8372,11.8095,11.8317,36200.0
2008-12-18 14:10:00,21.35,21.36,21.33,21.33,19900.0,11.8372,11.8428,11.8261,11.8261,19900.0
2008-12-18 14:15:00,21.33,21.34,21.23,21.24,32900.0,11.8261,11.8317,11.7707,11.7762,32900.0
2008-12-18 14:20:00,21.24,21.25,21.17,21.18,108000.0,11.7762,11.7818,11.7374,11.743,108000.0
2008-12-18 14:25:00,21.18,21.29,21.17,21.26,79300.0,11.743,11.8039,11.7374,11.7873,79300.0
2008-12-18 14:30:00,21.26,21.26,21.19,21.24,45400.0,11.7873,11.7873,11.7485,11.7762,45400.0
2008-12-18 14:35:00,21.23,21.28,21.21,21.28,27900.0,11.7707,11.7984,11.7596,11.7984,27900.0
2008-12-18 14:40:00,21.27,21.29,21.22,21.23,34600.0,11.7929,11.8039,11.7651,11.7707,34600.0
2008-12-18 14:45:00,21.24,21.35,21.2,21.33,39600.0,11.7762,11.8372,11.7541,11.8261,39600.0
2008-12-18 14:50:00,21.33,21.38,21.32,21.37,34800.0,11.8261,11.8538,11.8206,11.8483,34800.0
2008-12-18 14:55:00,21.38,21.39,21.27,21.28,27200.0,11.8538,11.8594,11.7929,11.7984,27200.0
2008-12-18 15:00:00,21.27,21.28,21.19,21.25,32500.0,11.7929,11.7984,11.7485,11.7818,32500.0
2008-12-18 15:05:00,21.24,21.3,21.21,21.23,65700.0,11.7762,11.8095,11.7596,11.7707,65700.0
2008-12-18 15:10:00,21.23,21.23,21.11,21.12,73400.0,11.7707,11.7707,11.7042,11.7097,73400.0
2008-12-18 15:15:00,21.12,21.13,21.07,21.08,46300.0,11.7097,11.7152,11.682,11.6875,46300.0
2008-12-18 15:20:00,21.08,21.09,20.81,20.86,138500.0,11.6875,11.6931,11.5378,11.5655,138500.0
2008-12-18 15:25:00,20.87,20.96,20.81,20.92,77900.0,11.5711,11.621,11.5378,11.5988,77900.0
2008-12-18 15:30:00,20.92,21.04,20.89,20.98,65500.0,11.5988,11.6653,11.5822,11.6321,65500.0
2008-12-18 15:35:00,20.98,21.16,20.98,21.09,107600.0,11.6321,11.7319,11.6321,11.6931,107600.0
2008-12-18 15:40:00,21.09,21.15,21.02,21.04,66100.0,11.6931,11.7263,11.6543,11.6653,66100.0
2008-12-18 15:45:00,21.04,21.16,21.0,21.12,102200.0,11.6653,11.7319,11.6432,11.7097,102200.0
2008-12-18 15:50:00,21.12,21.22,21.07,21.12,117600.0,11.7097,11.7651,11.682,11.7097,117600.0
2008-12-18 15:55:00,21.12,21.22,21.08,21.2,210700.0,11.7097,11.7651,11.6875,11.7541,210700.0
2008-12-19 09:30:00,21.55,22.0,21.42,21.99,709100.0,11.9481,12.1976,11.876,12.1921,709100.0
2008-12-19 09:35:00,21.98,22.13,21.82,21.89,123900.0,12.1865,12.2697,12.0978,12.1366,123900.0
2008-12-19 09:40:00,21.89,21.9,21.66,21.73,53900.0,12.1366,12.1422,12.0091,12.0479,53900.0
2008-12-19 09:45:00,21.73,21.87,21.66,21.82,83900.0,12.0479,12.1255,12.0091,12.0978,83900.0
2008-12-19 09:50:00,21.84,21.85,21.61,21.61,79400.0,12.1089,12.1144,11.9814,11.9814,79400.0
2008-12-19 09:55:00,21.61,21.7,21.55,21.59,32000.0,11.9814,12.0313,11.9481,11.9703,32000.0
2008-12-19 10:00:00,21.59,21.72,21.56,21.72,89500.0,11.9703,12.0424,11.9536,12.0424,89500.0
2008-12-19 10:05:00,21.72,21.73,21.58,21.66,146400.0,12.0424,12.0479,11.9647,12.0091,146400.0
2008-12-19 10:10:00,21.66,21.77,21.59,21.71,58100.0,12.0091,12.0701,11.9703,12.0368,58100.0
2008-12-19 10:15:00,21.71,21.84,21.69,21.77,81200.0,12.0368,12.1089,12.0257,12.0701,81200.0
2008-12-19 10:20:00,21.77,21.81,21.72,21.78,61300.0,12.0701,12.0923,12.0424,12.0756,61300.0
2008-12-19 10:25:00,21.78,21.9,21.74,21.78,106000.0,12.0756,12.1422,12.0534,12.0756,106000.0
2008-12-19 10:30:00,21.79,21.84,21.72,21.72,41400.0,12.0812,12.1089,12.0424,12.0424,41400.0
2008-12-19 10:35:00,21.74,21.85,21.74,21.81,37700.0,12.0534,12.1144,12.0534,12.0923,37700.0
2008-12-19 10:40:00,21.82,21.9,21.78,21.89,63200.0,12.0978,12.1422,12.0756,12.1366,63200.0
2008-12-19 10:45:00,21.91,21.91,21.85,21.86,18000.0,12.1477,12.1477,12.1144,12.12,18000.0
2008-12-19 10:50:00,21.85,21.99,21.84,21.96,38400.0,12.1144,12.1921,12.1089,12.1754,38400.0
2008-12-19 10:55:00,21.96,21.99,21.88,21.88,29300.0,12.1754,12.1921,12.1311,12.1311,29300.0
2008-12-19 11:00:00,21.9,21.92,21.71,21.79,49500.0,12.1422,12.1532,12.0368,12.0812,49500.0
2008-12-19 11:05:00,21.8,21.8,21.62,21.62,33300.0,12.0867,12.0867,11.9869,11.9869,33300.0
2008-12-19 11:10:00,21.63,21.69,21.61,21.65,38900.0,11.9925,12.0257,11.9814,12.0035,38900.0
2008-12-19 11:15:00,21.64,21.68,21.62,21.64,25700.0,11.998,12.0202,11.9869,11.998,25700.0
2008-12-19 11:20:00,21.64,21.7,21.62,21.63,15800.0,11.998,12.0313,11.9869,11.9925,15800.0
2008-12-19 11:25:00,21.63,21.64,21.57,21.61,22300.0,11.9925,11.998,11.9592,11.9814,22300.0
2008-12-19 11:30:00,21.62,21.73,21.61,21.65,33200.0,11.9869,12.0479,11.9814,12.0035,33200.0
2008-12-19 11:35:00,21.64,21.64,21.52,21.53,44000.0,11.998,11.998,11.9315,11.937,44000.0
2008-12-19 11:40:00,21.54,21.56,21.45,21.52,39000.0,11.9426,11.9536,11.8927,11.9315,39000.0
2008-12-19 11:45:00,21.52,21.57,21.5,21.54,64200.0,11.9315,11.9592,11.9204,11.9426,64200.0
2008-12-19 11:50:00,21.53,21.55,21.44,21.49,52900.0,11.937,11.9481,11.8871,11.9148,52900.0
2008-12-19 11:55:00,21.48,21.55,21.37,21.39,45800.0,11.9093,11.9481,11.8483,11.8594,45800.0
2008-12-19 12:00:00,21.4,21.43,21.32,21.35,25900.0,11.8649,11.8816,11.8206,11.8372,25900.0
2008-12-19 12:05:00,21.35,21.35,21.26,21.29,63500.0,11.8372,11.8372,11.7873,11.8039,63500.0
2008-12-19 12:10:00,21.29,21.46,21.29,21.45,43100.0,11.8039,11.8982,11.8039,11.8927,43100.0
2008-12-19 12:15:00,21.43,21.6,21.43,21.57,83500.0,11.8816,11.9758,11.8816,11.9592,83500.0
2008-12-19 12:20:00,21.57,21.58,21.54,21.56,20200.0,11.9592,11.9647,11.9426,11.9536,20200.0
2008-12-19 12:25:00,21.57,21.62,21.51,21.62,30900.0,11.9592,11.9869,11.9259,11.9869,30900.0
2008-12-19 12:30:00,21.62,21.66,21.6,21.64,26100.0,11.9869,12.0091,11.9758,11.998,26100.0
2008-12-19 12:35:00,21.64,21.67,21.62,21.66,8800.0,11.998,12.0146,11.9869,12.0091,8800.0
2008-12-19 12:40:00,21.67,21.67,21.6,21.6,17900.0,12.0146,12.0146,11.9758,11.9758,17900.0
2008-12-19 12:45:00,21.6,21.67,21.6,21.63,16800.0,11.9758,12.0146,11.9758,11.9925,16800.0
2008-12-19 12:50:00,21.63,21.63,21.56,21.58,16100.0,11.9925,11.9925,11.9536,11.9647,16100.0
2008-12-19 12:55:00,21.58,21.61,21.58,21.58,7700.0,11.9647,11.9814,11.9647,11.9647,7700.0
2008-12-19 13:00:00,21.59,21.62,21.58,21.62,18500.0,11.9703,11.9869,11.9647,11.9869,18500.0
2008-12-19 13:05:00,21.62,21.63,21.59,21.63,16800.0,11.9869,11.9925,11.9703,11.9925,16800.0
2008-12-19 13:10:00,21.64,21.68,21.59,21.66,27400.0,11.998,12.0202,11.9703,12.0091,27400.0
2008-12-19 13:15:00,21.66,21.75,21.66,21.73,33000.0,12.0091,12.059,12.0091,12.0479,33000.0
2008-12-19 13:20:00,21.73,21.76,21.68,21.7,35400.0,12.0479,12.0645,12.0202,12.0313,35400.0
2008-12-19 13:25:00,21.7,21.72,21.64,21.68,40300.0,12.0313,12.0424,11.998,12.0202,40300.0
2008-12-19 13:30:00,21.7,21.75,21.64,21.66,161700.0,12.0313,12.059,11.998,12.0091,161700.0
2008-12-19 13:35:00,21.66,21.67,21.62,21.65,18700.0,12.0091,12.0146,11.9869,12.0035,18700.0
2008-12-19 13:40:00,21.66,21.68,21.63,21.64,58500.0,12.0091,12.0202,11.9925,11.998,58500.0
2008-12-19 13:45:00,21.64,21.65,21.61,21.61,11600.0,11.998,12.0035,11.9814,11.9814,11600.0
2008-12-19 13:50:00,21.62,21.63,21.48,21.52,44800.0,11.9869,11.9925,11.9093,11.9315,44800.0
2008-12-19 13:55:00,21.53,21.57,21.52,21.55,43900.0,11.937,11.9592,11.9315,11.9481,43900.0
2008-12-19 14:00:00,21.55,21.68,21.55,21.66,13700.0,11.9481,12.0202,11.9481,12.0091,13700.0
2008-12-19 14:05:00,21.66,21.66,21.61,21.62,16700.0,12.0091,12.0091,11.9814,11.9869,16700.0
2008-12-19 14:10:00,21.62,21.65,21.55,21.55,66700.0,11.9869,12.0035,11.9481,11.9481,66700.0
2008-12-19 14:15:00,21.56,21.64,21.55,21.6,14000.0,11.9536,11.998,11.9481,11.9758,14000.0
2008-12-19 14:20:00,21.6,21.61,21.51,21.51,22700.0,11.9758,11.9814,11.9259,11.9259,22700.0
2008-12-19 14:25:00,21.52,21.57,21.19,21.56,40700.0,11.9315,11.9592,11.7485,11.9536,40700.0
2008-12-19 14:30:00,21.55,21.62,21.53,21.58,12600.0,11.9481,11.9869,11.937,11.9647,12600.0
2008-12-19 14:35:00,21.58,21.61,21.53,21.59,21800.0,11.9647,11.9814,11.937,11.9703,21800.0
2008-12-19 14:40:00,21.58,21.65,21.57,21.61,18500.0,11.9647,12.0035,11.9592,11.9814,18500.0
2008-12-19 14:45:00,21.61,21.67,21.61,21.63,51800.0,11.9814,12.0146,11.9814,11.9925,51800.0
2008-12-19 14:50:00,21.63,21.66,21.53,21.53,23400.0,11.9925,12.0091,11.937,11.937,23400.0
2008-12-19 14:55:00,21.52,21.56,21.47,21.53,23100.0,11.9315,11.9536,11.9037,11.937,23100.0
2008-12-19 15:00:00,21.55,21.57,21.48,21.56,27600.0,11.9481,11.9592,11.9093,11.9536,27600.0
2008-12-19 15:05:00,21.57,21.57,21.49,21.5,65500.0,11.9592,11.9592,11.9148,11.9204,65500.0
2008-12-19 15:10:00,21.5,21.51,21.35,21.37,42400.0,11.9204,11.9259,11.8372,11.8483,42400.0
2008-12-19 15:15:00,21.37,21.38,21.3,21.38,51000.0,11.8483,11.8538,11.8095,11.8538,51000.0
2008-12-19 15:20:00,21.37,21.47,21.34,21.47,31800.0,11.8483,11.9037,11.8317,11.9037,31800.0
2008-12-19 15:25:00,21.47,21.55,21.42,21.53,36400.0,11.9037,11.9481,11.876,11.937,36400.0
2008-12-19 15:30:00,21.52,21.55,21.43,21.44,57000.0,11.9315,11.9481,11.8816,11.8871,57000.0
2008-12-19 15:35:00,21.43,21.5,21.39,21.44,49800.0,11.8816,11.9204,11.8594,11.8871,49800.0
2008-12-19 15:40:00,21.45,21.58,21.44,21.52,58300.0,11.8927,11.9647,11.8871,11.9315,58300.0
2008-12-19 15:45:00,21.52,21.55,21.49,21.53,82600.0,11.9315,11.9481,11.9148,11.937,82600.0
2008-12-19 15:50:00,21.54,21.63,21.54,21.57,117700.0,11.9426,11.9925,11.9426,11.9592,117700.0
2008-12-19 15:55:00,21.56,21.61,21.47,21.47,267700.0,11.9536,11.9814,11.9037,11.9037,267700.0
2008-12-22 09:30:00,21.12,21.36,20.74,20.74,121600.0,11.7097,11.8428,11.499,11.499,121600.0
2008-12-22 09:35:00,20.77,21.0,20.61,20.67,70600.0,11.5156,11.6432,11.4269,11.4602,70600.0
2008-12-22 09:40:00,20.7,20.8,20.66,20.73,77400.0,11.4768,11.5323,11.4547,11.4935,77400.0
2008-12-22 09:45:00,20.72,20.8,20.68,20.75,45600.0,11.4879,11.5323,11.4657,11.5046,45600.0
2008-12-22 09:50:00,20.75,20.78,20.67,20.74,74700.0,11.5046,11.5212,11.4602,11.499,74700.0
2008-12-22 09:55:00,20.75,20.85,20.72,20.81,39800.0,11.5046,11.56,11.4879,11.5378,39800.0
2008-12-22 10:00:00,20.8,20.85,20.67,20.7,31600.0,11.5323,11.56,11.4602,11.4768,31600.0
2008-12-22 10:05:00,20.69,20.7,20.54,20.69,79400.0,11.4713,11.4768,11.3881,11.4713,79400.0
2008-12-22 10:10:00,20.68,20.72,20.6,20.72,90400.0,11.4657,11.4879,11.4214,11.4879,90400.0
2008-12-22 10:15:00,20.71,20.77,20.7,20.75,25300.0,11.4824,11.5156,11.4768,11.5046,25300.0
2008-12-22 10:20:00,20.75,20.76,20.68,20.69,22900.0,11.5046,11.5101,11.4657,11.4713,22900.0
2008-12-22 10:25:00,20.69,20.7,20.68,20.69,22600.0,11.4713,11.4768,11.4657,11.4713,22600.0
2008-12-22 10:30:00,20.69,20.83,20.69,20.83,33000.0,11.4713,11.5489,11.4713,11.5489,33000.0
2008-12-22 10:35:00,20.83,20.88,20.81,20.86,17100.0,11.5489,11.5766,11.5378,11.5655,17100.0
2008-12-22 10:40:00,20.86,20.87,20.73,20.84,38100.0,11.5655,11.5711,11.4935,11.5545,38100.0
2008-12-22 10:45:00,20.83,20.9,20.83,20.9,22100.0,11.5489,11.5877,11.5489,11.5877,22100.0
2008-12-22 10:50:00,20.9,20.97,20.88,20.96,12900.0,11.5877,11.6265,11.5766,11.621,12900.0
2008-12-22 10:55:00,20.96,20.99,20.94,20.94,11100.0,11.621,11.6376,11.6099,11.6099,11100.0
2008-12-22 11:00:00,20.94,20.96,20.92,20.93,24200.0,11.6099,11.621,11.5988,11.6044,24200.0
2008-12-22 11:05:00,20.93,20.96,20.92,20.95,7400.0,11.6044,11.621,11.5988,11.6154,7400.0
2008-12-22 11:10:00,20.95,20.95,20.93,20.93,10600.0,11.6154,11.6154,11.6044,11.6044,10600.0
2008-12-22 11:15:00,20.94,20.95,20.91,20.93,9000.0,11.6099,11.6154,11.5933,11.6044,9000.0
2008-12-22 11:20:00,20.93,20.93,20.83,20.83,10500.0,11.6044,11.6044,11.5489,11.5489,10500.0
2008-12-22 11:25:00,20.84,20.85,20.82,20.82,12500.0,11.5545,11.56,11.5434,11.5434,12500.0
2008-12-22 11:30:00,20.83,20.83,20.73,20.75,62800.0,11.5489,11.5489,11.4935,11.5046,62800.0
2008-12-22 11:35:00,20.74,20.75,20.69,20.74,33100.0,11.499,11.5046,11.4713,11.499,33100.0
2008-12-22 11:40:00,20.74,20.75,20.71,20.74,25700.0,11.499,11.5046,11.4824,11.499,25700.0
2008-12-22 11:45:00,20.74,20.74,20.72,20.73,28600.0,11.499,11.499,11.4879,11.4935,28600.0
2008-12-22 11:50:00,20.73,20.74,20.7,20.71,5700.0,11.4935,11.499,11.4768,11.4824,5700.0
2008-12-22 11:55:00,20.71,20.76,20.71,20.73,24900.0,11.4824,11.5101,11.4824,11.4935,24900.0
2008-12-22 12:00:00,20.73,20.74,20.7,20.72,7100.0,11.4935,11.499,11.4768,11.4879,7100.0
2008-12-22 12:05:00,20.71,20.72,20.68,20.69,53800.0,11.4824,11.4879,11.4657,11.4713,53800.0
2008-12-22 12:10:00,20.69,20.74,20.68,20.74,11700.0,11.4713,11.499,11.4657,11.499,11700.0
2008-12-22 12:15:00,20.73,20.73,20.69,20.7,22800.0,11.4935,11.4935,11.4713,11.4768,22800.0
2008-12-22 12:20:00,20.69,20.7,20.68,20.69,24800.0,11.4713,11.4768,11.4657,11.4713,24800.0
2008-12-22 12:25:00,20.69,20.7,20.69,20.69,7300.0,11.4713,11.4768,11.4713,11.4713,7300.0
2008-12-22 12:30:00,20.69,20.71,20.68,20.7,19600.0,11.4713,11.4824,11.4657,11.4768,19600.0
2008-12-22 12:35:00,20.7,20.73,20.7,20.71,8700.0,11.4768,11.4935,11.4768,11.4824,8700.0
2008-12-22 12:40:00,20.71,20.75,20.71,20.74,10400.0,11.4824,11.5046,11.4824,11.499,10400.0
2008-12-22 12:45:00,20.73,20.74,20.7,20.71,20800.0,11.4935,11.499,11.4768,11.4824,20800.0
2008-12-22 12:50:00,20.7,20.73,20.7,20.72,16500.0,11.4768,11.4935,11.4768,11.4879,16500.0
2008-12-22 12:55:00,20.72,20.72,20.69,20.7,14700.0,11.4879,11.4879,11.4713,11.4768,14700.0
2008-12-22 13:00:00,20.7,20.71,20.7,20.71,7100.0,11.4768,11.4824,11.4768,11.4824,7100.0
2008-12-22 13:05:00,20.7,20.71,20.68,20.69,16300.0,11.4768,11.4824,11.4657,11.4713,16300.0
2008-12-22 13:10:00,20.7,20.7,20.68,20.7,18200.0,11.4768,11.4768,11.4657,11.4768,18200.0
2008-12-22 13:15:00,20.7,20.75,20.7,20.72,12600.0,11.4768,11.5046,11.4768,11.4879,12600.0
2008-12-22 13:20:00,20.72,20.72,20.7,20.71,10500.0,11.4879,11.4879,11.4768,11.4824,10500.0
2008-12-22 13:25:00,20.72,20.75,20.71,20.73,21400.0,11.4879,11.5046,11.4824,11.4935,21400.0
2008-12-22 13:30:00,20.72,20.74,20.71,20.74,11700.0,11.4879,11.499,11.4824,11.499,11700.0
2008-12-22 13:35:00,20.73,20.74,20.7,20.72,11900.0,11.4935,11.499,11.4768,11.4879,11900.0
2008-12-22 13:40:00,20.72,20.73,20.7,20.71,19000.0,11.4879,11.4935,11.4768,11.4824,19000.0
2008-12-22 13:45:00,20.71,20.72,20.68,20.69,34100.0,11.4824,11.4879,11.4657,11.4713,34100.0
2008-12-22 13:50:00,20.7,20.71,20.69,20.7,13400.0,11.4768,11.4824,11.4713,11.4768,13400.0
2008-12-22 13:55:00,20.69,20.7,20.68,20.69,58400.0,11.4713,11.4768,11.4657,11.4713,58400.0
2008-12-22 14:00:00,20.69,20.7,20.68,20.69,19400.0,11.4713,11.4768,11.4657,11.4713,19400.0
2008-12-22 14:05:00,20.7,20.72,20.69,20.69,14100.0,11.4768,11.4879,11.4713,11.4713,14100.0
2008-12-22 14:10:00,20.7,20.7,20.66,20.67,21800.0,11.4768,11.4768,11.4547,11.4602,21800.0
2008-12-22 14:15:00,20.67,20.68,20.61,20.61,20700.0,11.4602,11.4657,11.4269,11.4269,20700.0
2008-12-22 14:20:00,20.61,20.63,20.53,20.53,19100.0,11.4269,11.438,11.3826,11.3826,19100.0
2008-12-22 14:25:00,20.53,20.54,20.49,20.51,36400.0,11.3826,11.3881,11.3604,11.3715,36400.0
2008-12-22 14:30:00,20.51,20.52,20.5,20.5,17900.0,11.3715,11.377,11.3659,11.3659,17900.0
2008-12-22 14:35:00,20.5,20.52,20.49,20.5,15700.0,11.3659,11.377,11.3604,11.3659,15700.0
2008-12-22 14:40:00,20.49,20.52,20.49,20.5,13200.0,11.3604,11.377,11.3604,11.3659,13200.0
2008-12-22 14:45:00,20.5,20.54,20.49,20.53,19400.0,11.3659,11.3881,11.3604,11.3826,19400.0
2008-12-22 14:50:00,20.53,20.55,20.53,20.53,15200.0,11.3826,11.3937,11.3826,11.3826,15200.0
2008-12-22 14:55:00,20.52,20.53,20.43,20.46,48200.0,11.377,11.3826,11.3271,11.3438,48200.0
2008-12-22 15:00:00,20.45,20.48,20.4,20.43,52900.0,11.3382,11.3549,11.3105,11.3271,52900.0
2008-12-22 15:05:00,20.42,20.5,20.42,20.45,44400.0,11.3216,11.3659,11.3216,11.3382,44400.0
2008-12-22 15:10:00,20.46,20.48,20.42,20.45,30900.0,11.3438,11.3549,11.3216,11.3382,30900.0
2008-12-22 15:15:00,20.45,20.45,20.41,20.44,50600.0,11.3382,11.3382,11.316,11.3327,50600.0
2008-12-22 15:20:00,20.43,20.45,20.42,20.43,52600.0,11.3271,11.3382,11.3216,11.3271,52600.0
2008-12-22 15:25:00,20.43,20.43,20.31,20.37,92400.0,11.3271,11.3271,11.2606,11.2939,92400.0
2008-12-22 15:30:00,20.37,20.38,20.34,20.35,50000.0,11.2939,11.2994,11.2772,11.2828,50000.0
2008-12-22 15:35:00,20.34,20.44,20.33,20.42,74200.0,11.2772,11.3327,11.2717,11.3216,74200.0
2008-12-22 15:40:00,20.42,20.5,20.42,20.45,104300.0,11.3216,11.3659,11.3216,11.3382,104300.0
2008-12-22 15:45:00,20.46,20.52,20.46,20.52,87300.0,11.3438,11.377,11.3438,11.377,87300.0
2008-12-22 15:50:00,20.52,20.68,20.52,20.66,83200.0,11.377,11.4657,11.377,11.4547,83200.0
2008-12-22 15:55:00,20.67,20.78,20.59,20.75,176300.0,11.4602,11.5212,11.4158,11.5046,176300.0
2008-12-23 09:30:00,20.79,20.8,20.62,20.76,24600.0,11.5267,11.5323,11.4325,11.5101,24600.0
2008-12-23 09:35:00,20.77,20.78,20.54,20.55,19400.0,11.5156,11.5212,11.3881,11.3937,19400.0
2008-12-23 09:40:00,20.56,20.57,20.45,20.46,23400.0,11.3992,11.4048,11.3382,11.3438,23400.0
2008-12-23 09:45:00,20.47,20.51,20.46,20.48,21300.0,11.3493,11.3715,11.3438,11.3549,21300.0
2008-12-23 09:50:00,20.48,20.57,20.48,20.53,18200.0,11.3549,11.4048,11.3549,11.3826,18200.0
2008-12-23 09:55:00,20.54,20.6,20.51,20.59,23500.0,11.3881,11.4214,11.3715,11.4158,23500.0
2008-12-23 10:00:00,20.59,20.63,20.45,20.45,53200.0,11.4158,11.438,11.3382,11.3382,53200.0
2008-12-23 10:05:00,20.46,20.53,20.43,20.48,18400.0,11.3438,11.3826,11.3271,11.3549,18400.0
2008-12-23 10:10:00,20.5,20.58,20.45,20.55,17200.0,11.3659,11.4103,11.3382,11.3937,17200.0
2008-12-23 10:15:00,20.56,20.56,20.38,20.38,20500.0,11.3992,11.3992,11.2994,11.2994,20500.0
2008-12-23 10:20:00,20.37,20.38,20.3,20.38,27400.0,11.2939,11.2994,11.2551,11.2994,27400.0
2008-12-23 10:25:00,20.38,20.46,20.36,20.46,14400.0,11.2994,11.3438,11.2883,11.3438,14400.0
2008-12-23 10:30:00,20.48,20.53,20.45,20.52,23300.0,11.3549,11.3826,11.3382,11.377,23300.0
2008-12-23 10:35:00,20.52,20.58,20.51,20.55,20100.0,11.377,11.4103,11.3715,11.3937,20100.0
2008-12-23 10:40:00,20.56,20.59,20.55,20.56,16500.0,11.3992,11.4158,11.3937,11.3992,16500.0
2008-12-23 10:45:00,20.57,20.6,20.57,20.6,15300.0,11.4048,11.4214,11.4048,11.4214,15300.0
2008-12-23 10:50:00,20.6,20.6,20.52,20.53,16000.0,11.4214,11.4214,11.377,11.3826,16000.0
2008-12-23 10:55:00,20.53,20.55,20.45,20.46,15700.0,11.3826,11.3937,11.3382,11.3438,15700.0
2008-12-23 11:00:00,20.45,20.5,20.44,20.5,12700.0,11.3382,11.3659,11.3327,11.3659,12700.0
2008-12-23 11:05:00,20.5,20.5,20.43,20.44,13400.0,11.3659,11.3659,11.3271,11.3327,13400.0
2008-12-23 11:10:00,20.44,20.46,20.43,20.43,22000.0,11.3327,11.3438,11.3271,11.3271,22000.0
2008-12-23 11:15:00,20.44,20.44,20.34,20.34,33700.0,11.3327,11.3327,11.2772,11.2772,33700.0
2008-12-23 11:20:00,20.32,20.35,20.3,20.31,11000.0,11.2661,11.2828,11.2551,11.2606,11000.0
2008-12-23 11:25:00,20.31,20.32,20.25,20.25,16800.0,11.2606,11.2661,11.2273,11.2273,16800.0
2008-12-23 11:30:00,20.25,20.26,20.17,20.18,34900.0,11.2273,11.2329,11.183,11.1885,34900.0
2008-12-23 11:35:00,20.19,20.24,20.18,20.24,22300.0,11.1941,11.2218,11.1885,11.2218,22300.0
2008-12-23 11:40:00,20.25,20.3,20.24,20.3,14000.0,11.2273,11.2551,11.2218,11.2551,14000.0
2008-12-23 11:45:00,20.3,20.33,20.29,20.32,7200.0,11.2551,11.2717,11.2495,11.2661,7200.0
2008-12-23 11:50:00,20.31,20.31,20.22,20.22,15900.0,11.2606,11.2606,11.2107,11.2107,15900.0
2008-12-23 11:55:00,20.23,20.23,20.09,20.09,13300.0,11.2162,11.2162,11.1386,11.1386,13300.0
2008-12-23 12:00:00,20.09,20.11,20.06,20.07,23500.0,11.1386,11.1497,11.122,11.1275,23500.0
2008-12-23 12:05:00,20.07,20.08,20.02,20.07,56500.0,11.1275,11.1331,11.0998,11.1275,56500.0
2008-12-23 12:10:00,20.08,20.08,20.06,20.08,14500.0,11.1331,11.1331,11.122,11.1331,14500.0
2008-12-23 12:15:00,20.08,20.09,20.06,20.08,12000.0,11.1331,11.1386,11.122,11.1331,12000.0
2008-12-23 12:20:00,20.08,20.08,20.04,20.05,11300.0,11.1331,11.1331,11.1109,11.1164,11300.0
2008-12-23 12:25:00,20.04,20.04,20.01,20.03,9400.0,11.1109,11.1109,11.0943,11.1054,9400.0
2008-12-23 12:30:00,20.03,20.03,19.9,19.93,42600.0,11.1054,11.1054,11.0333,11.0499,42600.0
2008-12-23 12:35:00,19.93,19.99,19.93,19.97,19000.0,11.0499,11.0832,11.0499,11.0721,19000.0
2008-12-23 12:40:00,19.97,20.01,19.95,19.99,13300.0,11.0721,11.0943,11.061,11.0832,13300.0
2008-12-23 12:45:00,19.98,19.99,19.98,19.98,6200.0,11.0776,11.0832,11.0776,11.0776,6200.0
2008-12-23 12:50:00,19.98,20.04,19.98,20.04,16000.0,11.0776,11.1109,11.0776,11.1109,16000.0
2008-12-23 12:55:00,20.04,20.12,20.03,20.11,28500.0,11.1109,11.1553,11.1054,11.1497,28500.0
2008-12-23 13:00:00,20.11,20.13,20.1,20.11,24200.0,11.1497,11.1608,11.1442,11.1497,24200.0
2008-12-23 13:05:00,20.12,20.12,20.11,20.11,13000.0,11.1553,11.1553,11.1497,11.1497,13000.0
2008-12-23 13:10:00,20.1,20.11,20.07,20.09,9900.0,11.1442,11.1497,11.1275,11.1386,9900.0
2008-12-23 13:15:00,20.1,20.1,20.06,20.06,8000.0,11.1442,11.1442,11.122,11.122,8000.0
2008-12-23 13:20:00,20.06,20.06,19.99,20.04,22900.0,11.122,11.122,11.0832,11.1109,22900.0
2008-12-23 13:25:00,20.03,20.03,20.0,20.01,18200.0,11.1054,11.1054,11.0887,11.0943,18200.0
2008-12-23 13:30:00,20.01,20.01,20.0,20.0,4100.0,11.0943,11.0943,11.0887,11.0887,4100.0
2008-12-23 13:35:00,20.0,20.01,19.96,19.96,14600.0,11.0887,11.0943,11.0665,11.0665,14600.0
2008-12-23 13:40:00,19.97,19.98,19.96,19.97,10900.0,11.0721,11.0776,11.0665,11.0721,10900.0
2008-12-23 13:45:00,19.97,20.03,19.94,19.94,22300.0,11.0721,11.1054,11.0555,11.0555,22300.0
2008-12-23 13:50:00,19.95,19.99,19.95,19.98,18100.0,11.061,11.0832,11.061,11.0776,18100.0
2008-12-23 13:55:00,19.98,20.07,19.98,20.04,18900.0,11.0776,11.1275,11.0776,11.1109,18900.0
2008-12-23 14:00:00,20.05,20.06,20.04,20.04,7000.0,11.1164,11.122,11.1109,11.1109,7000.0
2008-12-23 14:05:00,20.05,20.05,20.02,20.03,8100.0,11.1164,11.1164,11.0998,11.1054,8100.0
2008-12-23 14:10:00,20.03,20.05,20.02,20.05,7100.0,11.1054,11.1164,11.0998,11.1164,7100.0
2008-12-23 14:15:00,20.04,20.05,20.02,20.05,9600.0,11.1109,11.1164,11.0998,11.1164,9600.0
2008-12-23 14:20:00,20.05,20.05,20.04,20.04,11200.0,11.1164,11.1164,11.1109,11.1109,11200.0
2008-12-23 14:25:00,20.04,20.05,20.03,20.04,6300.0,11.1109,11.1164,11.1054,11.1109,6300.0
2008-12-23 14:30:00,20.04,20.04,19.98,19.98,43700.0,11.1109,11.1109,11.0776,11.0776,43700.0
2008-12-23 14:35:00,19.98,20.02,19.98,20.0,37500.0,11.0776,11.0998,11.0776,11.0887,37500.0
2008-12-23 14:40:00,20.0,20.01,19.95,19.97,41800.0,11.0887,11.0943,11.061,11.0721,41800.0
2008-12-23 14:45:00,19.96,19.96,19.86,19.9,106900.0,11.0665,11.0665,11.0111,11.0333,106900.0
2008-12-23 14:50:00,19.91,19.94,19.85,19.93,29500.0,11.0388,11.0555,11.0056,11.0499,29500.0
2008-12-23 14:55:00,19.93,19.95,19.89,19.94,16200.0,11.0499,11.061,11.0277,11.0555,16200.0
2008-12-23 15:00:00,19.94,19.94,19.89,19.92,18600.0,11.0555,11.0555,11.0277,11.0444,18600.0
2008-12-23 15:05:00,19.91,19.92,19.86,19.88,20200.0,11.0388,11.0444,11.0111,11.0222,20200.0
2008-12-23 15:10:00,19.88,20.11,19.88,20.03,46500.0,11.0222,11.1497,11.0222,11.1054,46500.0
2008-12-23 15:15:00,20.04,20.13,20.0,20.08,85500.0,11.1109,11.1608,11.0887,11.1331,85500.0
2008-12-23 15:20:00,20.08,20.11,20.03,20.06,67400.0,11.1331,11.1497,11.1054,11.122,67400.0
2008-12-23 15:25:00,20.06,20.13,20.02,20.1,43500.0,11.122,11.1608,11.0998,11.1442,43500.0
2008-12-23 15:30:00,20.11,20.16,20.08,20.1,68200.0,11.1497,11.1774,11.1331,11.1442,68200.0
2008-12-23 15:35:00,20.1,20.1,20.03,20.06,71600.0,11.1442,11.1442,11.1054,11.122,71600.0
2008-12-23 15:40:00,20.06,20.1,20.06,20.08,67100.0,11.122,11.1442,11.122,11.1331,67100.0
2008-12-23 15:45:00,20.09,20.11,20.06,20.11,53200.0,11.1386,11.1497,11.122,11.1497,53200.0
2008-12-23 15:50:00,20.11,20.11,20.08,20.1,102500.0,11.1497,11.1497,11.1331,11.1442,102500.0
2008-12-23 15:55:00,20.1,20.21,20.09,20.12,284400.0,11.1442,11.2052,11.1386,11.1553,284400.0
2008-12-24 09:30:00,20.23,20.29,20.03,20.24,15600.0,11.2162,11.2495,11.1054,11.2218,15600.0
2008-12-24 09:35:00,20.23,20.3,20.19,20.3,70500.0,11.2162,11.2551,11.1941,11.2551,70500.0
2008-12-24 09:40:00,20.3,20.38,20.24,20.33,33300.0,11.2551,11.2994,11.2218,11.2717,33300.0
2008-12-24 09:45:00,20.31,20.33,20.25,20.32,16900.0,11.2606,11.2717,11.2273,11.2661,16900.0
2008-12-24 09:50:00,20.31,20.38,20.31,20.35,22700.0,11.2606,11.2994,11.2606,11.2828,22700.0
2008-12-24 09:55:00,20.35,20.41,20.35,20.41,20500.0,11.2828,11.316,11.2828,11.316,20500.0
2008-12-24 10:00:00,20.41,20.41,20.35,20.38,25600.0,11.316,11.316,11.2828,11.2994,25600.0
2008-12-24 10:05:00,20.38,20.4,20.37,20.37,19900.0,11.2994,11.3105,11.2939,11.2939,19900.0
2008-12-24 10:10:00,20.37,20.37,20.35,20.36,10500.0,11.2939,11.2939,11.2828,11.2883,10500.0
2008-12-24 10:15:00,20.36,20.37,20.36,20.37,9600.0,11.2883,11.2939,11.2883,11.2939,9600.0
2008-12-24 10:20:00,20.36,20.36,20.31,20.32,30700.0,11.2883,11.2883,11.2606,11.2661,30700.0
2008-12-24 10:25:00,20.32,20.36,20.3,20.33,22000.0,11.2661,11.2883,11.2551,11.2717,22000.0
2008-12-24 10:30:00,20.32,20.39,20.32,20.37,15400.0,11.2661,11.305,11.2661,11.2939,15400.0
2008-12-24 10:35:00,20.37,20.38,20.36,20.37,22700.0,11.2939,11.2994,11.2883,11.2939,22700.0
2008-12-24 10:40:00,20.38,20.39,20.37,20.39,11400.0,11.2994,11.305,11.2939,11.305,11400.0
2008-12-24 10:45:00,20.39,20.4,20.37,20.39,20300.0,11.305,11.3105,11.2939,11.305,20300.0
2008-12-24 10:50:00,20.39,20.39,20.38,20.39,11500.0,11.305,11.305,11.2994,11.305,11500.0
2008-12-24 10:55:00,20.39,20.39,20.36,20.36,7000.0,11.305,11.305,11.2883,11.2883,7000.0
2008-12-24 11:00:00,20.37,20.39,20.36,20.39,7200.0,11.2939,11.305,11.2883,11.305,7200.0
2008-12-24 11:05:00,20.38,20.39,20.38,20.38,5300.0,11.2994,11.305,11.2994,11.2994,5300.0
2008-12-24 11:10:00,20.39,20.39,20.38,20.38,5500.0,11.305,11.305,11.2994,11.2994,5500.0
2008-12-24 11:15:00,20.39,20.39,20.37,20.37,3600.0,11.305,11.305,11.2939,11.2939,3600.0
2008-12-24 11:20:00,20.36,20.37,20.34,20.36,13100.0,11.2883,11.2939,11.2772,11.2883,13100.0
2008-12-24 11:25:00,20.36,20.37,20.33,20.35,14100.0,11.2883,11.2939,11.2717,11.2828,14100.0
2008-12-24 11:30:00,20.36,20.36,20.35,20.36,10800.0,11.2883,11.2883,11.2828,11.2883,10800.0
2008-12-24 11:35:00,20.37,20.39,20.37,20.39,10500.0,11.2939,11.305,11.2939,11.305,10500.0
2008-12-24 11:40:00,20.39,20.44,20.38,20.44,23900.0,11.305,11.3327,11.2994,11.3327,23900.0
2008-12-24 11:45:00,20.44,20.45,20.41,20.43,20500.0,11.3327,11.3382,11.316,11.3271,20500.0
2008-12-24 11:50:00,20.44,20.48,20.44,20.47,9400.0,11.3327,11.3549,11.3327,11.3493,9400.0
2008-12-24 11:55:00,20.46,20.47,20.43,20.46,14600.0,11.3438,11.3493,11.3271,11.3438,14600.0
2008-12-24 12:00:00,20.46,20.51,20.45,20.5,18400.0,11.3438,11.3715,11.3382,11.3659,18400.0
2008-12-24 12:05:00,20.51,20.51,20.48,20.49,6500.0,11.3715,11.3715,11.3549,11.3604,6500.0
2008-12-24 12:10:00,20.49,20.51,20.49,20.51,15900.0,11.3604,11.3715,11.3604,11.3715,15900.0
2008-12-24 12:15:00,20.51,20.55,20.49,20.55,19700.0,11.3715,11.3937,11.3604,11.3937,19700.0
2008-12-24 12:20:00,20.55,20.55,20.54,20.54,6800.0,11.3937,11.3937,11.3881,11.3881,6800.0
2008-12-24 12:25:00,20.54,20.54,20.48,20.49,35100.0,11.3881,11.3881,11.3549,11.3604,35100.0
2008-12-24 12:30:00,20.5,20.55,20.49,20.52,31300.0,11.3659,11.3937,11.3604,11.377,31300.0
2008-12-24 12:35:00,20.52,20.53,20.51,20.52,12600.0,11.377,11.3826,11.3715,11.377,12600.0
2008-12-24 12:40:00,20.53,20.56,20.52,20.55,19400.0,11.3826,11.3992,11.377,11.3937,19400.0
2008-12-24 12:45:00,20.53,20.58,20.53,20.56,24900.0,11.3826,11.4103,11.3826,11.3992,24900.0
2008-12-24 12:50:00,20.57,20.62,20.57,20.61,35900.0,11.4048,11.4325,11.4048,11.4269,35900.0
2008-12-24 12:55:00,20.6,20.62,20.56,20.58,55600.0,11.4214,11.4325,11.3992,11.4103,55600.0
2008-12-26 09:30:00,20.41,20.61,20.37,20.44,52300.0,11.316,11.4269,11.2939,11.3327,52300.0
2008-12-26 09:35:00,20.41,20.44,20.32,20.37,18800.0,11.316,11.3327,11.2661,11.2939,18800.0
2008-12-26 09:40:00,20.37,20.41,20.33,20.34,23000.0,11.2939,11.316,11.2717,11.2772,23000.0
2008-12-26 09:45:00,20.34,20.35,20.3,20.34,20800.0,11.2772,11.2828,11.2551,11.2772,20800.0
2008-12-26 09:50:00,20.33,20.34,20.29,20.29,23100.0,11.2717,11.2772,11.2495,11.2495,23100.0
2008-12-26 09:55:00,20.27,20.3,20.26,20.27,12600.0,11.2384,11.2551,11.2329,11.2384,12600.0
2008-12-26 10:00:00,20.27,20.28,20.26,20.26,14700.0,11.2384,11.244,11.2329,11.2329,14700.0
2008-12-26 10:05:00,20.26,20.27,20.25,20.25,6500.0,11.2329,11.2384,11.2273,11.2273,6500.0
2008-12-26 10:10:00,20.25,20.29,20.25,20.28,12000.0,11.2273,11.2495,11.2273,11.244,12000.0
2008-12-26 10:15:00,20.28,20.36,20.28,20.35,8300.0,11.244,11.2883,11.244,11.2828,8300.0
2008-12-26 10:20:00,20.35,20.35,20.32,20.33,4800.0,11.2828,11.2828,11.2661,11.2717,4800.0
2008-12-26 10:25:00,20.33,20.37,20.32,20.36,17600.0,11.2717,11.2939,11.2661,11.2883,17600.0
2008-12-26 10:30:00,20.36,20.37,20.35,20.35,4300.0,11.2883,11.2939,11.2828,11.2828,4300.0
2008-12-26 10:35:00,20.35,20.36,20.34,20.36,6400.0,11.2828,11.2883,11.2772,11.2883,6400.0
2008-12-26 10:40:00,20.35,20.36,20.3,20.3,7400.0,11.2828,11.2883,11.2551,11.2551,7400.0
2008-12-26 10:45:00,20.31,20.31,20.27,20.31,12200.0,11.2606,11.2606,11.2384,11.2606,12200.0
2008-12-26 10:50:00,20.3,20.31,20.27,20.27,8500.0,11.2551,11.2606,11.2384,11.2384,8500.0
2008-12-26 10:55:00,20.28,20.28,20.26,20.26,6400.0,11.244,11.244,11.2329,11.2329,6400.0
2008-12-26 11:00:00,20.26,20.26,20.25,20.26,6600.0,11.2329,11.2329,11.2273,11.2329,6600.0
2008-12-26 11:05:00,20.26,20.27,20.25,20.27,12900.0,11.2329,11.2384,11.2273,11.2384,12900.0
2008-12-26 11:10:00,20.27,20.27,20.25,20.25,15300.0,11.2384,11.2384,11.2273,11.2273,15300.0
2008-12-26 11:15:00,20.25,20.25,20.21,20.22,11500.0,11.2273,11.2273,11.2052,11.2107,11500.0
2008-12-26 11:20:00,20.23,20.23,20.19,20.19,11400.0,11.2162,11.2162,11.1941,11.1941,11400.0
2008-12-26 11:25:00,20.19,20.2,20.18,20.18,4000.0,11.1941,11.1996,11.1885,11.1885,4000.0
2008-12-26 11:30:00,20.18,20.19,20.15,20.15,4700.0,11.1885,11.1941,11.1719,11.1719,4700.0
2008-12-26 11:35:00,20.15,20.16,20.13,20.15,9500.0,11.1719,11.1774,11.1608,11.1719,9500.0
2008-12-26 11:40:00,20.14,20.17,20.14,20.16,3100.0,11.1663,11.183,11.1663,11.1774,3100.0
2008-12-26 11:45:00,20.16,20.21,20.16,20.2,11200.0,11.1774,11.2052,11.1774,11.1996,11200.0
2008-12-26 11:50:00,20.21,20.23,20.2,20.22,5200.0,11.2052,11.2162,11.1996,11.2107,5200.0
2008-12-26 11:55:00,20.22,20.24,20.22,20.23,2500.0,11.2107,11.2218,11.2107,11.2162,2500.0
2008-12-26 12:00:00,20.22,20.27,20.22,20.26,11500.0,11.2107,11.2384,11.2107,11.2329,11500.0
2008-12-26 12:05:00,20.26,20.26,20.25,20.25,2500.0,11.2329,11.2329,11.2273,11.2273,2500.0
2008-12-26 12:10:00,20.25,20.26,20.25,20.25,2500.0,11.2273,11.2329,11.2273,11.2273,2500.0
2008-12-26 12:15:00,20.25,20.26,20.25,20.25,4700.0,11.2273,11.2329,11.2273,11.2273,4700.0
2008-12-26 12:20:00,20.25,20.28,20.25,20.26,9500.0,11.2273,11.244,11.2273,11.2329,9500.0
2008-12-26 12:25:00,20.26,20.26,20.25,20.25,3400.0,11.2329,11.2329,11.2273,11.2273,3400.0
2008-12-26 12:30:00,20.25,20.26,20.25,20.25,3700.0,11.2273,11.2329,11.2273,11.2273,3700.0
2008-12-26 12:35:00,20.25,20.26,20.25,20.26,4400.0,11.2273,11.2329,11.2273,11.2329,4400.0
2008-12-26 12:40:00,20.25,20.25,20.22,20.22,58600.0,11.2273,11.2273,11.2107,11.2107,58600.0
2008-12-26 12:45:00,20.23,20.23,20.22,20.22,3900.0,11.2162,11.2162,11.2107,11.2107,3900.0
2008-12-26 12:50:00,20.22,20.23,20.2,20.22,9600.0,11.2107,11.2162,11.1996,11.2107,9600.0
2008-12-26 12:55:00,20.22,20.23,20.22,20.22,1700.0,11.2107,11.2162,11.2107,11.2107,1700.0
2008-12-26 13:00:00,20.22,20.23,20.22,20.22,2100.0,11.2107,11.2162,11.2107,11.2107,2100.0
2008-12-26 13:05:00,20.22,20.23,20.22,20.22,5500.0,11.2107,11.2162,11.2107,11.2107,5500.0
2008-12-26 13:10:00,20.23,20.23,20.22,20.22,1100.0,11.2162,11.2162,11.2107,11.2107,1100.0
2008-12-26 13:15:00,20.22,20.22,20.2,20.21,4900.0,11.2107,11.2107,11.1996,11.2052,4900.0
2008-12-26 13:20:00,20.2,20.21,20.2,20.2,5900.0,11.1996,11.2052,11.1996,11.1996,5900.0
2008-12-26 13:25:00,20.2,20.21,20.2,20.2,6700.0,11.1996,11.2052,11.1996,11.1996,6700.0
2008-12-26 13:30:00,20.21,20.23,20.21,20.23,6600.0,11.2052,11.2162,11.2052,11.2162,6600.0
2008-12-26 13:35:00,20.22,20.25,20.22,20.25,10700.0,11.2107,11.2273,11.2107,11.2273,10700.0
2008-12-26 13:40:00,20.25,20.26,20.25,20.25,4800.0,11.2273,11.2329,11.2273,11.2273,4800.0
2008-12-26 13:45:00,20.25,20.26,20.25,20.25,15300.0,11.2273,11.2329,11.2273,11.2273,15300.0
2008-12-26 13:50:00,20.25,20.27,20.25,20.26,6400.0,11.2273,11.2384,11.2273,11.2329,6400.0
2008-12-26 13:55:00,20.26,20.27,20.26,20.26,3100.0,11.2329,11.2384,11.2329,11.2329,3100.0
2008-12-26 14:00:00,20.26,20.28,20.26,20.27,8200.0,11.2329,11.244,11.2329,11.2384,8200.0
2008-12-26 14:05:00,20.27,20.28,20.27,20.27,3100.0,11.2384,11.244,11.2384,11.2384,3100.0
2008-12-26 14:10:00,20.27,20.28,20.27,20.27,1400.0,11.2384,11.244,11.2384,11.2384,1400.0
2008-12-26 14:15:00,20.28,20.3,20.27,20.29,8400.0,11.244,11.2551,11.2384,11.2495,8400.0
2008-12-26 14:20:00,20.29,20.31,20.29,20.3,5600.0,11.2495,11.2606,11.2495,11.2551,5600.0
2008-12-26 14:25:00,20.31,20.35,20.3,20.31,33200.0,11.2606,11.2828,11.2551,11.2606,33200.0
2008-12-26 14:30:00,20.3,20.34,20.3,20.33,15900.0,11.2551,11.2772,11.2551,11.2717,15900.0
2008-12-26 14:35:00,20.33,20.34,20.32,20.33,8500.0,11.2717,11.2772,11.2661,11.2717,8500.0
2008-12-26 14:40:00,20.34,20.36,20.34,20.35,8800.0,11.2772,11.2883,11.2772,11.2828,8800.0
2008-12-26 14:45:00,20.35,20.36,20.35,20.36,5700.0,11.2828,11.2883,11.2828,11.2883,5700.0
2008-12-26 14:50:00,20.36,20.36,20.34,20.35,12700.0,11.2883,11.2883,11.2772,11.2828,12700.0
2008-12-26 14:55:00,20.35,20.4,20.35,20.4,14500.0,11.2828,11.3105,11.2828,11.3105,14500.0
2008-12-26 15:00:00,20.39,20.4,20.35,20.37,11200.0,11.305,11.3105,11.2828,11.2939,11200.0
2008-12-26 15:05:00,20.38,20.38,20.35,20.36,10700.0,11.2994,11.2994,11.2828,11.2883,10700.0
2008-12-26 15:10:00,20.36,20.36,20.35,20.36,4100.0,11.2883,11.2883,11.2828,11.2883,4100.0
2008-12-26 15:15:00,20.35,20.43,20.35,20.43,35000.0,11.2828,11.3271,11.2828,11.3271,35000.0
2008-12-26 15:20:00,20.42,20.43,20.41,20.41,13600.0,11.3216,11.3271,11.316,11.316,13600.0
2008-12-26 15:25:00,20.42,20.45,20.41,20.45,10800.0,11.3216,11.3382,11.316,11.3382,10800.0
2008-12-26 15:30:00,20.45,20.45,20.4,20.4,17700.0,11.3382,11.3382,11.3105,11.3105,17700.0
2008-12-26 15:35:00,20.4,20.41,20.39,20.41,28000.0,11.3105,11.316,11.305,11.316,28000.0
2008-12-26 15:40:00,20.41,20.46,20.41,20.43,40400.0,11.316,11.3438,11.316,11.3271,40400.0
2008-12-26 15:45:00,20.43,20.44,20.41,20.43,15800.0,11.3271,11.3327,11.316,11.3271,15800.0
2008-12-26 15:50:00,20.42,20.45,20.42,20.42,51800.0,11.3216,11.3382,11.3216,11.3216,51800.0
2008-12-26 15:55:00,20.42,20.43,20.4,20.41,70100.0,11.3216,11.3271,11.3105,11.316,70100.0
2008-12-29 09:30:00,20.58,20.66,20.51,20.6,74900.0,11.4103,11.4547,11.3715,11.4214,74900.0
2008-12-29 09:35:00,20.61,20.63,20.59,20.6,8700.0,11.4269,11.438,11.4158,11.4214,8700.0
2008-12-29 09:40:00,20.61,20.62,20.5,20.52,28100.0,11.4269,11.4325,11.3659,11.377,28100.0
2008-12-29 09:45:00,20.52,20.64,20.48,20.6,96200.0,11.377,11.4436,11.3549,11.4214,96200.0
2008-12-29 09:50:00,20.6,20.63,20.51,20.51,15400.0,11.4214,11.438,11.3715,11.3715,15400.0
2008-12-29 09:55:00,20.51,20.51,20.45,20.46,9300.0,11.3715,11.3715,11.3382,11.3438,9300.0
2008-12-29 10:00:00,20.45,20.46,20.45,20.45,12500.0,11.3382,11.3438,11.3382,11.3382,12500.0
2008-12-29 10:05:00,20.46,20.47,20.41,20.42,48400.0,11.3438,11.3493,11.316,11.3216,48400.0
2008-12-29 10:10:00,20.43,20.44,20.41,20.41,18900.0,11.3271,11.3327,11.316,11.316,18900.0
2008-12-29 10:15:00,20.42,20.42,20.33,20.35,63900.0,11.3216,11.3216,11.2717,11.2828,63900.0
2008-12-29 10:20:00,20.35,20.35,20.22,20.22,61400.0,11.2828,11.2828,11.2107,11.2107,61400.0
2008-12-29 10:25:00,20.22,20.23,20.18,20.21,44900.0,11.2107,11.2162,11.1885,11.2052,44900.0
2008-12-29 10:30:00,20.2,20.21,20.18,20.18,13900.0,11.1996,11.2052,11.1885,11.1885,13900.0
2008-12-29 10:35:00,20.19,20.2,20.17,20.19,18000.0,11.1941,11.1996,11.183,11.1941,18000.0
2008-12-29 10:40:00,20.19,20.23,20.19,20.2,21300.0,11.1941,11.2162,11.1941,11.1996,21300.0
2008-12-29 10:45:00,20.2,20.21,20.13,20.14,42100.0,11.1996,11.2052,11.1608,11.1663,42100.0
2008-12-29 10:50:00,20.13,20.13,20.1,20.1,19400.0,11.1608,11.1608,11.1442,11.1442,19400.0
2008-12-29 10:55:00,20.1,20.14,20.1,20.13,14300.0,11.1442,11.1663,11.1442,11.1608,14300.0
2008-12-29 11:00:00,20.13,20.15,20.11,20.14,13200.0,11.1608,11.1719,11.1497,11.1663,13200.0
2008-12-29 11:05:00,20.14,20.17,20.11,20.12,29500.0,11.1663,11.183,11.1497,11.1553,29500.0
2008-12-29 11:10:00,20.13,20.13,20.1,20.11,4900.0,11.1608,11.1608,11.1442,11.1497,4900.0
2008-12-29 11:15:00,20.12,20.16,20.11,20.15,14300.0,11.1553,11.1774,11.1497,11.1719,14300.0
2008-12-29 11:20:00,20.15,20.17,20.15,20.16,10800.0,11.1719,11.183,11.1719,11.1774,10800.0
2008-12-29 11:25:00,20.16,20.16,20.15,20.16,5100.0,11.1774,11.1774,11.1719,11.1774,5100.0
2008-12-29 11:30:00,20.16,20.18,20.15,20.17,17500.0,11.1774,11.1885,11.1719,11.183,17500.0
2008-12-29 11:35:00,20.17,20.19,20.16,20.17,19000.0,11.183,11.1941,11.1774,11.183,19000.0
2008-12-29 11:40:00,20.17,20.19,20.17,20.18,7000.0,11.183,11.1941,11.183,11.1885,7000.0
2008-12-29 11:45:00,20.19,20.19,20.18,20.19,2200.0,11.1941,11.1941,11.1885,11.1941,2200.0
2008-12-29 11:50:00,20.18,20.19,20.17,20.19,11800.0,11.1885,11.1941,11.183,11.1941,11800.0
2008-12-29 11:55:00,20.18,20.18,20.13,20.15,31800.0,11.1885,11.1885,11.1608,11.1719,31800.0
2008-12-29 12:00:00,20.16,20.21,20.16,20.21,13400.0,11.1774,11.2052,11.1774,11.2052,13400.0
2008-12-29 12:05:00,20.21,20.24,20.2,20.23,9600.0,11.2052,11.2218,11.1996,11.2162,9600.0
2008-12-29 12:10:00,20.23,20.25,20.21,20.24,4300.0,11.2162,11.2273,11.2052,11.2218,4300.0
2008-12-29 12:15:00,20.23,20.25,20.22,20.25,3800.0,11.2162,11.2273,11.2107,11.2273,3800.0
2008-12-29 12:20:00,20.25,20.25,20.24,20.25,1900.0,11.2273,11.2273,11.2218,11.2273,1900.0
2008-12-29 12:25:00,20.24,20.25,20.22,20.24,7600.0,11.2218,11.2273,11.2107,11.2218,7600.0
2008-12-29 12:30:00,20.23,20.24,20.22,20.22,4400.0,11.2162,11.2218,11.2107,11.2107,4400.0
2008-12-29 12:35:00,20.23,20.23,20.22,20.22,6600.0,11.2162,11.2162,11.2107,11.2107,6600.0
2008-12-29 12:40:00,20.22,20.23,20.22,20.23,5900.0,11.2107,11.2162,11.2107,11.2162,5900.0
2008-12-29 12:45:00,20.23,20.23,20.22,20.22,3600.0,11.2162,11.2162,11.2107,11.2107,3600.0
2008-12-29 12:50:00,20.23,20.24,20.21,20.24,6500.0,11.2162,11.2218,11.2052,11.2218,6500.0
2008-12-29 12:55:00,20.23,20.24,20.2,20.2,5800.0,11.2162,11.2218,11.1996,11.1996,5800.0
2008-12-29 13:00:00,20.19,20.2,20.14,20.2,41800.0,11.1941,11.1996,11.1663,11.1996,41800.0
2008-12-29 13:05:00,20.19,20.2,20.18,20.19,6800.0,11.1941,11.1996,11.1885,11.1941,6800.0
2008-12-29 13:10:00,20.2,20.2,20.19,20.2,2900.0,11.1996,11.1996,11.1941,11.1996,2900.0
2008-12-29 13:15:00,20.19,20.2,20.18,20.19,5500.0,11.1941,11.1996,11.1885,11.1941,5500.0
2008-12-29 13:20:00,20.19,20.19,20.18,20.19,4500.0,11.1941,11.1941,11.1885,11.1941,4500.0
2008-12-29 13:25:00,20.18,20.19,20.17,20.18,7700.0,11.1885,11.1941,11.183,11.1885,7700.0
2008-12-29 13:30:00,20.18,20.22,20.17,20.22,13700.0,11.1885,11.2107,11.183,11.2107,13700.0
2008-12-29 13:35:00,20.22,20.24,20.21,20.24,6400.0,11.2107,11.2218,11.2052,11.2218,6400.0
2008-12-29 13:40:00,20.26,20.29,20.26,20.28,3000.0,11.2329,11.2495,11.2329,11.244,3000.0
2008-12-29 13:45:00,20.28,20.3,20.27,20.3,6800.0,11.244,11.2551,11.2384,11.2551,6800.0
2008-12-29 13:50:00,20.31,20.33,20.29,20.31,10600.0,11.2606,11.2717,11.2495,11.2606,10600.0
2008-12-29 13:55:00,20.31,20.36,20.31,20.36,6300.0,11.2606,11.2883,11.2606,11.2883,6300.0
2008-12-29 14:00:00,20.36,20.36,20.34,20.35,6700.0,11.2883,11.2883,11.2772,11.2828,6700.0
2008-12-29 14:05:00,20.34,20.35,20.33,20.34,9300.0,11.2772,11.2828,11.2717,11.2772,9300.0
2008-12-29 14:10:00,20.34,20.35,20.32,20.32,9200.0,11.2772,11.2828,11.2661,11.2661,9200.0
2008-12-29 14:15:00,20.32,20.34,20.3,20.34,20300.0,11.2661,11.2772,11.2551,11.2772,20300.0
2008-12-29 14:20:00,20.33,20.36,20.33,20.36,4800.0,11.2717,11.2883,11.2717,11.2883,4800.0
2008-12-29 14:25:00,20.35,20.4,20.34,20.38,27700.0,11.2828,11.3105,11.2772,11.2994,27700.0
2008-12-29 14:30:00,20.38,20.39,20.37,20.39,18600.0,11.2994,11.305,11.2939,11.305,18600.0
2008-12-29 14:35:00,20.38,20.39,20.35,20.35,13300.0,11.2994,11.305,11.2828,11.2828,13300.0
2008-12-29 14:40:00,20.35,20.38,20.35,20.37,5700.0,11.2828,11.2994,11.2828,11.2939,5700.0
2008-12-29 14:45:00,20.37,20.38,20.34,20.35,17800.0,11.2939,11.2994,11.2772,11.2828,17800.0
2008-12-29 14:50:00,20.35,20.36,20.33,20.36,11100.0,11.2828,11.2883,11.2717,11.2883,11100.0
2008-12-29 14:55:00,20.36,20.43,20.35,20.41,19900.0,11.2883,11.3271,11.2828,11.316,19900.0
2008-12-29 15:00:00,20.41,20.44,20.41,20.43,13800.0,11.316,11.3327,11.316,11.3271,13800.0
2008-12-29 15:05:00,20.44,20.53,20.44,20.48,25300.0,11.3327,11.3826,11.3327,11.3549,25300.0
2008-12-29 15:10:00,20.48,20.49,20.46,20.48,14300.0,11.3549,11.3604,11.3438,11.3549,14300.0
2008-12-29 15:15:00,20.49,20.5,20.41,20.43,28000.0,11.3604,11.3659,11.316,11.3271,28000.0
2008-12-29 15:20:00,20.42,20.47,20.42,20.44,17600.0,11.3216,11.3493,11.3216,11.3327,17600.0
2008-12-29 15:25:00,20.44,20.44,20.42,20.42,11600.0,11.3327,11.3327,11.3216,11.3216,11600.0
2008-12-29 15:30:00,20.43,20.48,20.41,20.45,13800.0,11.3271,11.3549,11.316,11.3382,13800.0
2008-12-29 15:35:00,20.46,20.47,20.4,20.44,28200.0,11.3438,11.3493,11.3105,11.3327,28200.0
2008-12-29 15:40:00,20.45,20.55,20.45,20.53,76300.0,11.3382,11.3937,11.3382,11.3826,76300.0
2008-12-29 15:45:00,20.53,20.54,20.51,20.51,44600.0,11.3826,11.3881,11.3715,11.3715,44600.0
2008-12-29 15:50:00,20.51,20.58,20.51,20.57,116700.0,11.3715,11.4103,11.3715,11.4048,116700.0
2008-12-29 15:55:00,20.57,20.57,20.51,20.53,82600.0,11.4048,11.4048,11.3715,11.3826,82600.0
2008-12-30 09:30:00,20.53,20.98,20.45,20.88,74800.0,11.3826,11.6321,11.3382,11.5766,74800.0
2008-12-30 09:35:00,20.86,21.1,20.79,21.0,52800.0,11.5655,11.6986,11.5267,11.6432,52800.0
2008-12-30 09:40:00,21.0,21.19,20.98,21.04,42900.0,11.6432,11.7485,11.6321,11.6653,42900.0
2008-12-30 09:45:00,21.06,21.11,21.04,21.08,37400.0,11.6764,11.7042,11.6653,11.6875,37400.0
2008-12-30 09:50:00,21.1,21.23,21.07,21.23,72900.0,11.6986,11.7707,11.682,11.7707,72900.0
2008-12-30 09:55:00,21.23,21.31,21.16,21.27,95800.0,11.7707,11.815,11.7319,11.7929,95800.0
2008-12-30 10:00:00,21.27,21.29,21.11,21.17,85500.0,11.7929,11.8039,11.7042,11.7374,85500.0
2008-12-30 10:05:00,21.15,21.17,21.06,21.08,43900.0,11.7263,11.7374,11.6764,11.6875,43900.0
2008-12-30 10:10:00,21.08,21.11,21.02,21.07,23800.0,11.6875,11.7042,11.6543,11.682,23800.0
2008-12-30 10:15:00,21.08,21.29,21.08,21.28,65700.0,11.6875,11.8039,11.6875,11.7984,65700.0
2008-12-30 10:20:00,21.29,21.43,21.29,21.35,66400.0,11.8039,11.8816,11.8039,11.8372,66400.0
2008-12-30 10:25:00,21.35,21.53,21.35,21.51,53100.0,11.8372,11.937,11.8372,11.9259,53100.0
2008-12-30 10:30:00,21.5,21.62,21.49,21.49,49300.0,11.9204,11.9869,11.9148,11.9148,49300.0
2008-12-30 10:35:00,21.5,21.53,21.47,21.5,18200.0,11.9204,11.937,11.9037,11.9204,18200.0
2008-12-30 10:40:00,21.49,21.5,21.43,21.46,20000.0,11.9148,11.9204,11.8816,11.8982,20000.0
2008-12-30 10:45:00,21.46,21.53,21.45,21.53,33600.0,11.8982,11.937,11.8927,11.937,33600.0
2008-12-30 10:50:00,21.53,21.57,21.52,21.53,30100.0,11.937,11.9592,11.9315,11.937,30100.0
2008-12-30 10:55:00,21.53,21.53,21.47,21.49,23000.0,11.937,11.937,11.9037,11.9148,23000.0
2008-12-30 11:00:00,21.5,21.5,21.41,21.47,31100.0,11.9204,11.9204,11.8705,11.9037,31100.0
2008-12-30 11:05:00,21.47,21.53,21.47,21.53,15200.0,11.9037,11.937,11.9037,11.937,15200.0
2008-12-30 11:10:00,21.53,21.57,21.53,21.55,32500.0,11.937,11.9592,11.937,11.9481,32500.0
2008-12-30 11:15:00,21.55,21.55,21.54,21.54,12700.0,11.9481,11.9481,11.9426,11.9426,12700.0
2008-12-30 11:20:00,21.55,21.65,21.54,21.65,39500.0,11.9481,12.0035,11.9426,12.0035,39500.0
2008-12-30 11:25:00,21.63,21.76,21.63,21.75,44500.0,11.9925,12.0645,11.9925,12.059,44500.0
2008-12-30 11:30:00,21.76,21.84,21.76,21.76,39200.0,12.0645,12.1089,12.0645,12.0645,39200.0
2008-12-30 11:35:00,21.75,21.79,21.73,21.79,17100.0,12.059,12.0812,12.0479,12.0812,17100.0
2008-12-30 11:40:00,21.79,22.05,21.79,21.99,50200.0,12.0812,12.2253,12.0812,12.1921,50200.0
2008-12-30 11:45:00,22.0,22.05,21.93,21.96,37900.0,12.1976,12.2253,12.1588,12.1754,37900.0
2008-12-30 11:50:00,21.95,21.95,21.89,21.89,20000.0,12.1699,12.1699,12.1366,12.1366,20000.0
2008-12-30 11:55:00,21.9,21.9,21.87,21.88,12400.0,12.1422,12.1422,12.1255,12.1311,12400.0
2008-12-30 12:00:00,21.87,21.93,21.87,21.92,20900.0,12.1255,12.1588,12.1255,12.1532,20900.0
2008-12-30 12:05:00,21.93,21.93,21.81,21.81,28100.0,12.1588,12.1588,12.0923,12.0923,28100.0
2008-12-30 12:10:00,21.82,21.83,21.75,21.82,29800.0,12.0978,12.1033,12.059,12.0978,29800.0
2008-12-30 12:15:00,21.82,21.82,21.79,21.82,14800.0,12.0978,12.0978,12.0812,12.0978,14800.0
2008-12-30 12:20:00,21.81,21.81,21.76,21.76,16200.0,12.0923,12.0923,12.0645,12.0645,16200.0
2008-12-30 12:25:00,21.75,21.8,21.74,21.79,28500.0,12.059,12.0867,12.0534,12.0812,28500.0
2008-12-30 12:30:00,21.79,21.83,21.75,21.75,23200.0,12.0812,12.1033,12.059,12.059,23200.0
2008-12-30 12:35:00,21.74,21.75,21.65,21.66,56600.0,12.0534,12.059,12.0035,12.0091,56600.0
2008-12-30 12:40:00,21.67,21.68,21.61,21.67,39400.0,12.0146,12.0202,11.9814,12.0146,39400.0
2008-12-30 12:45:00,21.66,21.73,21.65,21.68,32100.0,12.0091,12.0479,12.0035,12.0202,32100.0
2008-12-30 12:50:00,21.67,21.71,21.63,21.7,83900.0,12.0146,12.0368,11.9925,12.0313,83900.0
2008-12-30 12:55:00,21.7,21.7,21.66,21.68,8900.0,12.0313,12.0313,12.0091,12.0202,8900.0
2008-12-30 13:00:00,21.68,21.7,21.64,21.64,14800.0,12.0202,12.0313,11.998,11.998,14800.0
2008-12-30 13:05:00,21.64,21.64,21.61,21.61,14500.0,11.998,11.998,11.9814,11.9814,14500.0
2008-12-30 13:10:00,21.61,21.61,21.54,21.55,12200.0,11.9814,11.9814,11.9426,11.9481,12200.0
2008-12-30 13:15:00,21.55,21.57,21.51,21.52,19000.0,11.9481,11.9592,11.9259,11.9315,19000.0
2008-12-30 13:20:00,21.51,21.56,21.5,21.56,14400.0,11.9259,11.9536,11.9204,11.9536,14400.0
2008-12-30 13:25:00,21.55,21.64,21.55,21.63,11900.0,11.9481,11.998,11.9481,11.9925,11900.0
2008-12-30 13:30:00,21.63,21.64,21.57,21.58,14500.0,11.9925,11.998,11.9592,11.9647,14500.0
2008-12-30 13:35:00,21.58,21.58,21.55,21.55,10500.0,11.9647,11.9647,11.9481,11.9481,10500.0
2008-12-30 13:40:00,21.55,21.57,21.53,21.56,11100.0,11.9481,11.9592,11.937,11.9536,11100.0
2008-12-30 13:45:00,21.56,21.6,21.55,21.6,9100.0,11.9536,11.9758,11.9481,11.9758,9100.0
2008-12-30 13:50:00,21.6,21.63,21.59,21.62,17300.0,11.9758,11.9925,11.9703,11.9869,17300.0
2008-12-30 13:55:00,21.61,21.62,21.54,21.54,16600.0,11.9814,11.9869,11.9426,11.9426,16600.0
2008-12-30 14:00:00,21.54,21.58,21.52,21.58,29600.0,11.9426,11.9647,11.9315,11.9647,29600.0
2008-12-30 14:05:00,21.57,21.68,21.57,21.67,20000.0,11.9592,12.0202,11.9592,12.0146,20000.0
2008-12-30 14:10:00,21.67,21.69,21.66,21.69,16800.0,12.0146,12.0257,12.0091,12.0257,16800.0
2008-12-30 14:15:00,21.68,21.71,21.67,21.68,26300.0,12.0202,12.0368,12.0146,12.0202,26300.0
2008-12-30 14:20:00,21.68,21.72,21.68,21.72,11300.0,12.0202,12.0424,12.0202,12.0424,11300.0
2008-12-30 14:25:00,21.72,21.83,21.71,21.81,37600.0,12.0424,12.1033,12.0368,12.0923,37600.0
2008-12-30 14:30:00,21.81,21.83,21.78,21.78,24400.0,12.0923,12.1033,12.0756,12.0756,24400.0
2008-12-30 14:35:00,21.79,21.82,21.78,21.81,30500.0,12.0812,12.0978,12.0756,12.0923,30500.0
2008-12-30 14:40:00,21.8,21.81,21.77,21.79,29500.0,12.0867,12.0923,12.0701,12.0812,29500.0
2008-12-30 14:45:00,21.79,21.79,21.77,21.78,31100.0,12.0812,12.0812,12.0701,12.0756,31100.0
2008-12-30 14:50:00,21.78,21.78,21.74,21.75,21300.0,12.0756,12.0756,12.0534,12.059,21300.0
2008-12-30 14:55:00,21.76,21.78,21.75,21.77,24300.0,12.0645,12.0756,12.059,12.0701,24300.0
2008-12-30 15:00:00,21.77,21.8,21.77,21.78,24100.0,12.0701,12.0867,12.0701,12.0756,24100.0
2008-12-30 15:05:00,21.78,21.79,21.74,21.74,23800.0,12.0756,12.0812,12.0534,12.0534,23800.0
2008-12-30 15:10:00,21.75,21.75,21.73,21.74,25100.0,12.059,12.059,12.0479,12.0534,25100.0
2008-12-30 15:15:00,21.73,21.76,21.73,21.75,27300.0,12.0479,12.0645,12.0479,12.059,27300.0
2008-12-30 15:20:00,21.75,21.76,21.72,21.72,24200.0,12.059,12.0645,12.0424,12.0424,24200.0
2008-12-30 15:25:00,21.72,21.8,21.71,21.78,39300.0,12.0424,12.0867,12.0368,12.0756,39300.0
2008-12-30 15:30:00,21.78,21.78,21.77,21.78,17300.0,12.0756,12.0756,12.0701,12.0756,17300.0
2008-12-30 15:35:00,21.79,21.79,21.78,21.79,38400.0,12.0812,12.0812,12.0756,12.0812,38400.0
2008-12-30 15:40:00,21.79,21.85,21.78,21.85,55500.0,12.0812,12.1144,12.0756,12.1144,55500.0
2008-12-30 15:45:00,21.85,21.88,21.82,21.82,57400.0,12.1144,12.1311,12.0978,12.0978,57400.0
2008-12-30 15:50:00,21.82,21.93,21.82,21.91,97000.0,12.0978,12.1588,12.0978,12.1477,97000.0
2008-12-30 15:55:00,21.92,21.94,21.88,21.9,182800.0,12.1532,12.1643,12.1311,12.1422,182800.0
2008-12-31 09:30:00,21.74,21.97,21.63,21.73,23800.0,12.0534,12.181,11.9925,12.0479,23800.0
2008-12-31 09:35:00,21.73,21.94,21.73,21.91,31300.0,12.0479,12.1643,12.0479,12.1477,31300.0
2008-12-31 09:40:00,21.9,22.04,21.87,21.92,22300.0,12.1422,12.2198,12.1255,12.1532,22300.0
2008-12-31 09:45:00,21.91,21.92,21.76,21.79,30300.0,12.1477,12.1532,12.0645,12.0812,30300.0
2008-12-31 09:50:00,21.79,21.79,21.75,21.77,11100.0,12.0812,12.0812,12.059,12.0701,11100.0
2008-12-31 09:55:00,21.76,21.79,21.72,21.73,16800.0,12.0645,12.0812,12.0424,12.0479,16800.0
2008-12-31 10:00:00,21.73,21.98,21.72,21.91,31300.0,12.0479,12.1865,12.0424,12.1477,31300.0
2008-12-31 10:05:00,21.91,22.0,21.91,21.92,20300.0,12.1477,12.1976,12.1477,12.1532,20300.0
2008-12-31 10:10:00,21.92,21.95,21.92,21.95,2700.0,12.1532,12.1699,12.1532,12.1699,2700.0
2008-12-31 10:15:00,21.94,21.97,21.94,21.96,8200.0,12.1643,12.181,12.1643,12.1754,8200.0
2008-12-31 10:20:00,21.97,22.05,21.97,21.98,20100.0,12.181,12.2253,12.181,12.1865,20100.0
2008-12-31 10:25:00,21.98,22.02,21.96,22.02,11400.0,12.1865,12.2087,12.1754,12.2087,11400.0
2008-12-31 10:30:00,22.01,22.13,22.0,22.05,21100.0,12.2031,12.2697,12.1976,12.2253,21100.0
2008-12-31 10:35:00,22.05,22.07,22.01,22.03,13500.0,12.2253,12.2364,12.2031,12.2142,13500.0
2008-12-31 10:40:00,22.02,22.05,22.02,22.03,5900.0,12.2087,12.2253,12.2087,12.2142,5900.0
2008-12-31 10:45:00,22.03,22.13,22.02,22.12,11700.0,12.2142,12.2697,12.2087,12.2641,11700.0
2008-12-31 10:50:00,22.13,22.14,22.1,22.12,13300.0,12.2697,12.2752,12.253,12.2641,13300.0
2008-12-31 10:55:00,22.12,22.19,22.12,22.18,12700.0,12.2641,12.3029,12.2641,12.2974,12700.0
2008-12-31 11:00:00,22.18,22.19,22.13,22.14,29300.0,12.2974,12.3029,12.2697,12.2752,29300.0
2008-12-31 11:05:00,22.14,22.14,22.1,22.11,12800.0,12.2752,12.2752,12.253,12.2586,12800.0
2008-12-31 11:10:00,22.11,22.11,22.08,22.09,11400.0,12.2586,12.2586,12.242,12.2475,11400.0
2008-12-31 11:15:00,22.08,22.1,22.05,22.05,16800.0,12.242,12.253,12.2253,12.2253,16800.0
2008-12-31 11:20:00,22.05,22.09,22.05,22.09,8200.0,12.2253,12.2475,12.2253,12.2475,8200.0
2008-12-31 11:25:00,22.09,22.21,22.09,22.2,10900.0,12.2475,12.314,12.2475,12.3085,10900.0
2008-12-31 11:30:00,22.2,22.23,22.18,22.2,27100.0,12.3085,12.3251,12.2974,12.3085,27100.0
2008-12-31 11:35:00,22.2,22.21,22.15,22.15,7400.0,12.3085,12.314,12.2808,12.2808,7400.0
2008-12-31 11:40:00,22.15,22.16,22.09,22.09,16900.0,12.2808,12.2863,12.2475,12.2475,16900.0
2008-12-31 11:45:00,22.09,22.15,22.06,22.1,16200.0,12.2475,12.2808,12.2309,12.253,16200.0
2008-12-31 11:50:00,22.1,22.14,22.1,22.12,7500.0,12.253,12.2752,12.253,12.2641,7500.0
2008-12-31 11:55:00,22.13,22.15,22.12,22.13,6500.0,12.2697,12.2808,12.2641,12.2697,6500.0
2008-12-31 12:00:00,22.13,22.14,22.11,22.13,4400.0,12.2697,12.2752,12.2586,12.2697,4400.0
2008-12-31 12:05:00,22.12,22.15,22.12,22.13,5300.0,12.2641,12.2808,12.2641,12.2697,5300.0
2008-12-31 12:10:00,22.13,22.13,22.09,22.09,19400.0,12.2697,12.2697,12.2475,12.2475,19400.0
2008-12-31 12:15:00,22.08,22.09,22.01,22.01,19200.0,12.242,12.2475,12.2031,12.2031,19200.0
2008-12-31 12:20:00,22.0,22.04,22.0,22.01,23200.0,12.1976,12.2198,12.1976,12.2031,23200.0
2008-12-31 12:25:00,22.02,22.03,22.02,22.02,2200.0,12.2087,12.2142,12.2087,12.2087,2200.0
2008-12-31 12:30:00,22.03,22.03,22.01,22.01,18100.0,12.2142,12.2142,12.2031,12.2031,18100.0
2008-12-31 12:35:00,22.01,22.04,22.01,22.03,7500.0,12.2031,12.2198,12.2031,12.2142,7500.0
2008-12-31 12:40:00,22.04,22.04,22.03,22.04,1100.0,12.2198,12.2198,12.2142,12.2198,1100.0
2008-12-31 12:45:00,22.04,22.05,22.03,22.05,7400.0,12.2198,12.2253,12.2142,12.2253,7400.0
2008-12-31 12:50:00,22.06,22.06,22.03,22.03,10400.0,12.2309,12.2309,12.2142,12.2142,10400.0
2008-12-31 12:55:00,22.04,22.04,22.01,22.01,11900.0,12.2198,12.2198,12.2031,12.2031,11900.0
2008-12-31 13:00:00,22.01,22.02,21.98,21.98,13900.0,12.2031,12.2087,12.1865,12.1865,13900.0
2008-12-31 13:05:00,21.98,21.98,21.94,21.95,14500.0,12.1865,12.1865,12.1643,12.1699,14500.0
2008-12-31 13:10:00,21.94,21.96,21.92,21.92,10700.0,12.1643,12.1754,12.1532,12.1532,10700.0
2008-12-31 13:15:00,21.92,21.97,21.92,21.97,7600.0,12.1532,12.181,12.1532,12.181,7600.0
2008-12-31 13:20:00,21.97,21.98,21.94,21.94,6100.0,12.181,12.1865,12.1643,12.1643,6100.0
2008-12-31 13:25:00,21.94,21.95,21.93,21.94,4700.0,12.1643,12.1699,12.1588,12.1643,4700.0
2008-12-31 13:30:00,21.93,21.94,21.92,21.92,7900.0,12.1588,12.1643,12.1532,12.1532,7900.0
2008-12-31 13:35:00,21.92,21.96,21.91,21.96,8400.0,12.1532,12.1754,12.1477,12.1754,8400.0
2008-12-31 13:40:00,21.96,21.97,21.95,21.97,7000.0,12.1754,12.181,12.1699,12.181,7000.0
2008-12-31 13:45:00,21.97,21.97,21.95,21.95,5000.0,12.181,12.181,12.1699,12.1699,5000.0
2008-12-31 13:50:00,21.95,21.97,21.92,21.92,8800.0,12.1699,12.181,12.1532,12.1532,8800.0
2008-12-31 13:55:00,21.92,22.04,21.92,22.01,19300.0,12.1532,12.2198,12.1532,12.2031,19300.0
2008-12-31 14:00:00,22.01,22.11,22.01,22.09,26700.0,12.2031,12.2586,12.2031,12.2475,26700.0
2008-12-31 14:05:00,22.09,22.12,22.03,22.03,16700.0,12.2475,12.2641,12.2142,12.2142,16700.0
2008-12-31 14:10:00,22.03,22.04,22.01,22.01,7800.0,12.2142,12.2198,12.2031,12.2031,7800.0
2008-12-31 14:15:00,22.01,22.05,22.01,22.04,17400.0,12.2031,12.2253,12.2031,12.2198,17400.0
2008-12-31 14:20:00,22.05,22.06,22.03,22.03,8900.0,12.2253,12.2309,12.2142,12.2142,8900.0
2008-12-31 14:25:00,22.03,22.04,22.0,22.02,18600.0,12.2142,12.2198,12.1976,12.2087,18600.0
2008-12-31 14:30:00,22.03,22.09,22.03,22.08,11700.0,12.2142,12.2475,12.2142,12.242,11700.0
2008-12-31 14:35:00,22.08,22.09,21.97,21.97,34200.0,12.242,12.2475,12.181,12.181,34200.0
2008-12-31 14:40:00,21.98,22.03,21.98,22.03,9300.0,12.1865,12.2142,12.1865,12.2142,9300.0
2008-12-31 14:45:00,22.02,22.04,22.02,22.03,16200.0,12.2087,12.2198,12.2087,12.2142,16200.0
2008-12-31 14:50:00,22.03,22.04,22.01,22.02,9400.0,12.2142,12.2198,12.2031,12.2087,9400.0
2008-12-31 14:55:00,22.02,22.07,22.02,22.07,10300.0,12.2087,12.2364,12.2087,12.2364,10300.0
2008-12-31 15:00:00,22.07,22.1,22.07,22.09,15700.0,12.2364,12.253,12.2364,12.2475,15700.0
2008-12-31 15:05:00,22.1,22.1,21.99,22.02,22000.0,12.253,12.253,12.1921,12.2087,22000.0
2008-12-31 15:10:00,22.01,22.02,21.97,21.98,20200.0,12.2031,12.2087,12.181,12.1865,20200.0
2008-12-31 15:15:00,21.98,22.02,21.98,22.0,14200.0,12.1865,12.2087,12.1865,12.1976,14200.0
2008-12-31 15:20:00,22.0,22.01,21.92,21.93,35200.0,12.1976,12.2031,12.1532,12.1588,35200.0
2008-12-31 15:25:00,21.93,21.93,21.86,21.92,31800.0,12.1588,12.1588,12.12,12.1532,31800.0
2008-12-31 15:30:00,21.91,21.96,21.9,21.96,35100.0,12.1477,12.1754,12.1422,12.1754,35100.0
2008-12-31 15:35:00,21.96,22.02,21.96,21.98,34100.0,12.1754,12.2087,12.1754,12.1865,34100.0
2008-12-31 15:40:00,21.98,21.98,21.87,21.87,56000.0,12.1865,12.1865,12.1255,12.1255,56000.0
2008-12-31 15:45:00,21.88,21.88,21.71,21.79,100900.0,12.1311,12.1311,12.0368,12.0812,100900.0
2008-12-31 15:50:00,21.8,21.8,21.75,21.78,107300.0,12.0867,12.0867,12.059,12.0756,107300.0
2008-12-31 15:55:00,21.79,21.87,21.79,21.79,147800.0,12.0812,12.1255,12.0812,12.0812,147800.0
2009-01-02 09:30:00,21.39,21.7,21.14,21.16,137100.0,11.8594,12.0313,11.7208,11.7319,137100.0
2009-01-02 09:35:00,21.16,21.4,21.15,21.25,50000.0,11.7319,11.8649,11.7263,11.7818,50000.0
2009-01-02 09:40:00,21.26,21.41,21.26,21.28,33100.0,11.7873,11.8705,11.7873,11.7984,33100.0
2009-01-02 09:45:00,21.3,21.31,21.24,21.24,30200.0,11.8095,11.815,11.7762,11.7762,30200.0
2009-01-02 09:50:00,21.24,21.26,21.24,21.26,19100.0,11.7762,11.7873,11.7762,11.7873,19100.0
2009-01-02 09:55:00,21.26,21.27,21.13,21.14,38100.0,11.7873,11.7929,11.7152,11.7208,38100.0
2009-01-02 10:00:00,21.13,21.27,21.1,21.19,61700.0,11.7152,11.7929,11.6986,11.7485,61700.0
2009-01-02 10:05:00,21.2,21.28,21.19,21.28,32500.0,11.7541,11.7984,11.7485,11.7984,32500.0
2009-01-02 10:10:00,21.28,21.4,21.27,21.38,34200.0,11.7984,11.8649,11.7929,11.8538,34200.0
2009-01-02 10:15:00,21.39,21.49,21.35,21.48,51500.0,11.8594,11.9148,11.8372,11.9093,51500.0
2009-01-02 10:20:00,21.49,21.56,21.44,21.48,28600.0,11.9148,11.9536,11.8871,11.9093,28600.0
2009-01-02 10:25:00,21.48,21.59,21.47,21.55,18300.0,11.9093,11.9703,11.9037,11.9481,18300.0
2009-01-02 10:30:00,21.56,21.71,21.55,21.71,24800.0,11.9536,12.0368,11.9481,12.0368,24800.0
2009-01-02 10:35:00,21.71,21.82,21.69,21.82,55500.0,12.0368,12.0978,12.0257,12.0978,55500.0
2009-01-02 10:40:00,21.81,21.87,21.81,21.82,44500.0,12.0923,12.1255,12.0923,12.0978,44500.0
2009-01-02 10:45:00,21.8,21.94,21.8,21.9,61400.0,12.0867,12.1643,12.0867,12.1422,61400.0
2009-01-02 10:50:00,21.9,22.0,21.89,21.98,47800.0,12.1422,12.1976,12.1366,12.1865,47800.0
2009-01-02 10:55:00,21.99,22.02,21.96,21.99,25900.0,12.1921,12.2087,12.1754,12.1921,25900.0
2009-01-02 11:00:00,22.0,22.0,21.89,21.9,26000.0,12.1976,12.1976,12.1366,12.1422,26000.0
2009-01-02 11:05:00,21.9,22.06,21.86,22.03,33200.0,12.1422,12.2309,12.12,12.2142,33200.0
2009-01-02 11:10:00,22.04,22.05,21.95,21.96,25800.0,12.2198,12.2253,12.1699,12.1754,25800.0
2009-01-02 11:15:00,21.97,21.98,21.91,21.94,12000.0,12.181,12.1865,12.1477,12.1643,12000.0
2009-01-02 11:20:00,21.93,21.98,21.93,21.97,7600.0,12.1588,12.1865,12.1588,12.181,7600.0
2009-01-02 11:25:00,21.96,22.04,21.96,22.03,8700.0,12.1754,12.2198,12.1754,12.2142,8700.0
2009-01-02 11:30:00,22.04,22.09,22.02,22.05,22800.0,12.2198,12.2475,12.2087,12.2253,22800.0
2009-01-02 11:35:00,22.04,22.17,22.04,22.08,41100.0,12.2198,12.2919,12.2198,12.242,41100.0
2009-01-02 11:40:00,22.08,22.09,22.06,22.07,6400.0,12.242,12.2475,12.2309,12.2364,6400.0
2009-01-02 11:45:00,22.08,22.12,22.08,22.09,13600.0,12.242,12.2641,12.242,12.2475,13600.0
2009-01-02 11:50:00,22.1,22.12,22.01,22.04,17600.0,12.253,12.2641,12.2031,12.2198,17600.0
2009-01-02 11:55:00,22.03,22.1,22.03,22.04,14300.0,12.2142,12.253,12.2142,12.2198,14300.0
2009-01-02 12:00:00,22.03,22.03,21.96,21.98,20700.0,12.2142,12.2142,12.1754,12.1865,20700.0
2009-01-02 12:05:00,21.98,21.98,21.96,21.97,3900.0,12.1865,12.1865,12.1754,12.181,3900.0
2009-01-02 12:10:00,21.97,21.99,21.95,21.97,9300.0,12.181,12.1921,12.1699,12.181,9300.0
2009-01-02 12:15:00,21.96,21.99,21.96,21.96,7200.0,12.1754,12.1921,12.1754,12.1754,7200.0
2009-01-02 12:20:00,21.97,21.97,21.94,21.95,7300.0,12.181,12.181,12.1643,12.1699,7300.0
2009-01-02 12:25:00,21.95,22.0,21.95,21.99,5600.0,12.1699,12.1976,12.1699,12.1921,5600.0
2009-01-02 12:30:00,21.99,22.08,21.98,22.08,16500.0,12.1921,12.242,12.1865,12.242,16500.0
2009-01-02 12:35:00,22.08,22.13,22.06,22.12,12700.0,12.242,12.2697,12.2309,12.2641,12700.0
2009-01-02 12:40:00,22.13,22.24,22.13,22.21,29700.0,12.2697,12.3307,12.2697,12.314,29700.0
2009-01-02 12:45:00,22.22,22.23,22.18,22.22,15900.0,12.3196,12.3251,12.2974,12.3196,15900.0
2009-01-02 12:50:00,22.2,22.22,22.1,22.12,17200.0,12.3085,12.3196,12.253,12.2641,17200.0
2009-01-02 12:55:00,22.12,22.13,22.09,22.11,10200.0,12.2641,12.2697,12.2475,12.2586,10200.0
2009-01-02 13:00:00,22.11,22.11,22.1,22.11,5100.0,12.2586,12.2586,12.253,12.2586,5100.0
2009-01-02 13:05:00,22.11,22.13,22.07,22.13,18900.0,12.2586,12.2697,12.2364,12.2697,18900.0
2009-01-02 13:10:00,22.12,22.18,22.12,22.14,10700.0,12.2641,12.2974,12.2641,12.2752,10700.0
2009-01-02 13:15:00,22.14,22.15,22.13,22.13,2400.0,12.2752,12.2808,12.2697,12.2697,2400.0
2009-01-02 13:20:00,22.13,22.15,22.12,22.15,4100.0,12.2697,12.2808,12.2641,12.2808,4100.0
2009-01-02 13:25:00,22.14,22.15,22.12,22.15,27800.0,12.2752,12.2808,12.2641,12.2808,27800.0
2009-01-02 13:30:00,22.14,22.15,22.13,22.15,8200.0,12.2752,12.2808,12.2697,12.2808,8200.0
2009-01-02 13:35:00,22.14,22.15,22.14,22.15,21200.0,12.2752,12.2808,12.2752,12.2808,21200.0
2009-01-02 13:40:00,22.15,22.23,22.15,22.19,26200.0,12.2808,12.3251,12.2808,12.3029,26200.0
2009-01-02 13:45:00,22.19,22.23,22.16,22.2,17600.0,12.3029,12.3251,12.2863,12.3085,17600.0
2009-01-02 13:50:00,22.2,22.2,22.15,22.19,14400.0,12.3085,12.3085,12.2808,12.3029,14400.0
2009-01-02 13:55:00,22.19,22.2,22.16,22.18,6900.0,12.3029,12.3085,12.2863,12.2974,6900.0
2009-01-02 14:00:00,22.18,22.2,22.16,22.19,5900.0,12.2974,12.3085,12.2863,12.3029,5900.0
2009-01-02 14:05:00,22.2,22.21,22.17,22.18,7400.0,12.3085,12.314,12.2919,12.2974,7400.0
2009-01-02 14:10:00,22.18,22.22,22.15,22.22,19100.0,12.2974,12.3196,12.2808,12.3196,19100.0
2009-01-02 14:15:00,22.22,22.28,22.22,22.27,17300.0,12.3196,12.3528,12.3196,12.3473,17300.0
2009-01-02 14:20:00,22.29,22.38,22.28,22.36,31100.0,12.3584,12.4083,12.3528,12.3972,31100.0
2009-01-02 14:25:00,22.36,22.37,22.33,22.35,17600.0,12.3972,12.4027,12.3806,12.3917,17600.0
2009-01-02 14:30:00,22.36,22.42,22.35,22.35,15900.0,12.3972,12.4305,12.3917,12.3917,15900.0
2009-01-02 14:35:00,22.35,22.39,22.34,22.34,16200.0,12.3917,12.4138,12.3861,12.3861,16200.0
2009-01-02 14:40:00,22.33,22.46,22.33,22.36,27700.0,12.3806,12.4526,12.3806,12.3972,27700.0
2009-01-02 14:45:00,22.35,22.36,22.28,22.28,17000.0,12.3917,12.3972,12.3528,12.3528,17000.0
2009-01-02 14:50:00,22.28,22.29,22.26,22.28,17000.0,12.3528,12.3584,12.3418,12.3528,17000.0
2009-01-02 14:55:00,22.28,22.33,22.27,22.33,9900.0,12.3528,12.3806,12.3473,12.3806,9900.0
2009-01-02 15:00:00,22.33,22.43,22.33,22.4,28400.0,12.3806,12.436,12.3806,12.4194,28400.0
2009-01-02 15:05:00,22.41,22.41,22.37,22.37,20600.0,12.4249,12.4249,12.4027,12.4027,20600.0
2009-01-02 15:10:00,22.38,22.4,22.35,22.38,33500.0,12.4083,12.4194,12.3917,12.4083,33500.0
2009-01-02 15:15:00,22.38,22.44,22.37,22.44,33800.0,12.4083,12.4416,12.4027,12.4416,33800.0
2009-01-02 15:20:00,22.43,22.43,22.37,22.42,20500.0,12.436,12.436,12.4027,12.4305,20500.0
2009-01-02 15:25:00,22.42,22.43,22.38,22.42,14500.0,12.4305,12.436,12.4083,12.4305,14500.0
2009-01-02 15:30:00,22.42,22.47,22.41,22.42,31200.0,12.4305,12.4582,12.4249,12.4305,31200.0
2009-01-02 15:35:00,22.42,22.47,22.42,22.47,16100.0,12.4305,12.4582,12.4305,12.4582,16100.0
2009-01-02 15:40:00,22.47,22.55,22.47,22.48,55200.0,12.4582,12.5025,12.4582,12.4637,55200.0
2009-01-02 15:45:00,22.49,22.51,22.44,22.47,96300.0,12.4693,12.4804,12.4416,12.4582,96300.0
2009-01-02 15:50:00,22.48,22.59,22.48,22.56,104200.0,12.4637,12.5247,12.4637,12.5081,104200.0
2009-01-02 15:55:00,22.57,22.58,22.43,22.48,120500.0,12.5136,12.5192,12.436,12.4637,120500.0
2009-01-05 09:30:00,22.15,22.22,22.01,22.12,50400.0,12.2808,12.3196,12.2031,12.2641,50400.0
2009-01-05 09:35:00,22.16,22.38,22.16,22.28,52500.0,12.2863,12.4083,12.2863,12.3528,52500.0
2009-01-05 09:40:00,22.29,22.32,22.19,22.21,47200.0,12.3584,12.375,12.3029,12.314,47200.0
2009-01-05 09:45:00,22.22,22.23,22.08,22.1,57500.0,12.3196,12.3251,12.242,12.253,57500.0
2009-01-05 09:50:00,22.11,22.15,21.98,21.99,65700.0,12.2586,12.2808,12.1865,12.1921,65700.0
2009-01-05 09:55:00,21.99,22.03,21.87,21.97,80500.0,12.1921,12.2142,12.1255,12.181,80500.0
2009-01-05 10:00:00,21.98,22.1,21.97,21.99,59900.0,12.1865,12.253,12.181,12.1921,59900.0
2009-01-05 10:05:00,21.98,22.16,21.91,22.16,36000.0,12.1865,12.2863,12.1477,12.2863,36000.0
2009-01-05 10:10:00,22.18,22.24,22.16,22.21,21500.0,12.2974,12.3307,12.2863,12.314,21500.0
2009-01-05 10:15:00,22.21,22.29,22.18,22.21,23600.0,12.314,12.3584,12.2974,12.314,23600.0
2009-01-05 10:20:00,22.23,22.27,22.17,22.22,14200.0,12.3251,12.3473,12.2919,12.3196,14200.0
2009-01-05 10:25:00,22.24,22.37,22.23,22.33,26800.0,12.3307,12.4027,12.3251,12.3806,26800.0
2009-01-05 10:30:00,22.32,22.44,22.3,22.38,44400.0,12.375,12.4416,12.3639,12.4083,44400.0
2009-01-05 10:35:00,22.39,22.46,22.36,22.45,18400.0,12.4138,12.4526,12.3972,12.4471,18400.0
2009-01-05 10:40:00,22.44,22.5,22.4,22.5,55700.0,12.4416,12.4748,12.4194,12.4748,55700.0
2009-01-05 10:45:00,22.5,22.5,22.44,22.45,28100.0,12.4748,12.4748,12.4416,12.4471,28100.0
2009-01-05 10:50:00,22.45,22.48,22.44,22.45,17100.0,12.4471,12.4637,12.4416,12.4471,17100.0
2009-01-05 10:55:00,22.45,22.46,22.31,22.32,27300.0,12.4471,12.4526,12.3695,12.375,27300.0
2009-01-05 11:00:00,22.32,22.36,22.32,22.34,11700.0,12.375,12.3972,12.375,12.3861,11700.0
2009-01-05 11:05:00,22.34,22.42,22.34,22.41,9800.0,12.3861,12.4305,12.3861,12.4249,9800.0
2009-01-05 11:10:00,22.42,22.42,22.39,22.4,23900.0,12.4305,12.4305,12.4138,12.4194,23900.0
2009-01-05 11:15:00,22.4,22.42,22.28,22.28,23200.0,12.4194,12.4305,12.3528,12.3528,23200.0
2009-01-05 11:20:00,22.28,22.28,22.22,22.24,46000.0,12.3528,12.3528,12.3196,12.3307,46000.0
2009-01-05 11:25:00,22.24,22.25,22.17,22.22,28400.0,12.3307,12.3362,12.2919,12.3196,28400.0
2009-01-05 11:30:00,22.22,22.27,22.19,22.27,37400.0,12.3196,12.3473,12.3029,12.3473,37400.0
2009-01-05 11:35:00,22.26,22.29,22.25,22.28,7200.0,12.3418,12.3584,12.3362,12.3528,7200.0
2009-01-05 11:40:00,22.29,22.3,22.27,22.28,6100.0,12.3584,12.3639,12.3473,12.3528,6100.0
2009-01-05 11:45:00,22.28,22.32,22.28,22.32,4900.0,12.3528,12.375,12.3528,12.375,4900.0
2009-01-05 11:50:00,22.31,22.32,22.27,22.29,10100.0,12.3695,12.375,12.3473,12.3584,10100.0
2009-01-05 11:55:00,22.29,22.29,22.16,22.18,25800.0,12.3584,12.3584,12.2863,12.2974,25800.0
2009-01-05 12:00:00,22.18,22.29,22.18,22.28,18200.0,12.2974,12.3584,12.2974,12.3528,18200.0
2009-01-05 12:05:00,22.28,22.32,22.26,22.32,20700.0,12.3528,12.375,12.3418,12.375,20700.0
2009-01-05 12:10:00,22.32,22.36,22.32,22.35,9700.0,12.375,12.3972,12.375,12.3917,9700.0
2009-01-05 12:15:00,22.36,22.44,22.36,22.43,37400.0,12.3972,12.4416,12.3972,12.436,37400.0
2009-01-05 12:20:00,22.43,22.49,22.43,22.44,78600.0,12.436,12.4693,12.436,12.4416,78600.0
2009-01-05 12:25:00,22.45,22.45,22.36,22.39,13100.0,12.4471,12.4471,12.3972,12.4138,13100.0
2009-01-05 12:30:00,22.39,22.45,22.39,22.42,51600.0,12.4138,12.4471,12.4138,12.4305,51600.0
2009-01-05 12:35:00,22.42,22.43,22.39,22.39,36100.0,12.4305,12.436,12.4138,12.4138,36100.0
2009-01-05 12:40:00,22.39,22.4,22.32,22.33,34300.0,12.4138,12.4194,12.375,12.3806,34300.0
2009-01-05 12:45:00,22.34,22.39,22.28,22.28,23100.0,12.3861,12.4138,12.3528,12.3528,23100.0
2009-01-05 12:50:00,22.28,22.28,22.24,22.25,5900.0,12.3528,12.3528,12.3307,12.3362,5900.0
2009-01-05 12:55:00,22.25,22.32,22.22,22.29,18000.0,12.3362,12.375,12.3196,12.3584,18000.0
2009-01-05 13:00:00,22.3,22.34,22.3,22.33,44200.0,12.3639,12.3861,12.3639,12.3806,44200.0
2009-01-05 13:05:00,22.34,22.34,22.32,22.33,32800.0,12.3861,12.3861,12.375,12.3806,32800.0
2009-01-05 13:10:00,22.32,22.38,22.32,22.35,30600.0,12.375,12.4083,12.375,12.3917,30600.0
2009-01-05 13:15:00,22.36,22.37,22.33,22.33,33100.0,12.3972,12.4027,12.3806,12.3806,33100.0
2009-01-05 13:20:00,22.33,22.43,22.33,22.43,49500.0,12.3806,12.436,12.3806,12.436,49500.0
2009-01-05 13:25:00,22.43,22.47,22.41,22.43,46100.0,12.436,12.4582,12.4249,12.436,46100.0
2009-01-05 13:30:00,22.43,22.5,22.42,22.49,37900.0,12.436,12.4748,12.4305,12.4693,37900.0
2009-01-05 13:35:00,22.48,22.49,22.37,22.37,36100.0,12.4637,12.4693,12.4027,12.4027,36100.0
2009-01-05 13:40:00,22.37,22.4,22.36,22.39,16600.0,12.4027,12.4194,12.3972,12.4138,16600.0
2009-01-05 13:45:00,22.39,22.44,22.38,22.43,34900.0,12.4138,12.4416,12.4083,12.436,34900.0
2009-01-05 13:50:00,22.44,22.55,22.41,22.55,37800.0,12.4416,12.5025,12.4249,12.5025,37800.0
2009-01-05 13:55:00,22.53,22.58,22.53,22.56,35200.0,12.4915,12.5192,12.4915,12.5081,35200.0
2009-01-05 14:00:00,22.56,22.59,22.55,22.59,30900.0,12.5081,12.5247,12.5025,12.5247,30900.0
2009-01-05 14:05:00,22.59,22.71,22.59,22.67,48700.0,12.5247,12.5912,12.5247,12.5691,48700.0
2009-01-05 14:10:00,22.67,22.69,22.58,22.58,49800.0,12.5691,12.5802,12.5192,12.5192,49800.0
2009-01-05 14:15:00,22.58,22.59,22.48,22.48,25000.0,12.5192,12.5247,12.4637,12.4637,25000.0
2009-01-05 14:20:00,22.48,22.49,22.42,22.45,18800.0,12.4637,12.4693,12.4305,12.4471,18800.0
2009-01-05 14:25:00,22.45,22.47,22.39,22.39,18100.0,12.4471,12.4582,12.4138,12.4138,18100.0
2009-01-05 14:30:00,22.39,22.4,22.34,22.39,16400.0,12.4138,12.4194,12.3861,12.4138,16400.0
2009-01-05 14:35:00,22.4,22.49,22.4,22.46,52000.0,12.4194,12.4693,12.4194,12.4526,52000.0
2009-01-05 14:40:00,22.45,22.51,22.43,22.43,17800.0,12.4471,12.4804,12.436,12.436,17800.0
2009-01-05 14:45:00,22.43,22.45,22.34,22.38,43500.0,12.436,12.4471,12.3861,12.4083,43500.0
2009-01-05 14:50:00,22.38,22.38,22.25,22.27,28600.0,12.4083,12.4083,12.3362,12.3473,28600.0
2009-01-05 14:55:00,22.27,22.37,22.26,22.37,22900.0,12.3473,12.4027,12.3418,12.4027,22900.0
2009-01-05 15:00:00,22.37,22.45,22.37,22.43,23500.0,12.4027,12.4471,12.4027,12.436,23500.0
2009-01-05 15:05:00,22.43,22.48,22.4,22.42,60300.0,12.436,12.4637,12.4194,12.4305,60300.0
2009-01-05 15:10:00,22.42,22.47,22.3,22.3,65300.0,12.4305,12.4582,12.3639,12.3639,65300.0
2009-01-05 15:15:00,22.3,22.34,22.27,22.34,44100.0,12.3639,12.3861,12.3473,12.3861,44100.0
2009-01-05 15:20:00,22.35,22.4,22.29,22.33,65000.0,12.3917,12.4194,12.3584,12.3806,65000.0
2009-01-05 15:25:00,22.33,22.38,22.27,22.33,82300.0,12.3806,12.4083,12.3473,12.3806,82300.0
2009-01-05 15:30:00,22.32,22.37,22.32,22.36,48600.0,12.375,12.4027,12.375,12.3972,48600.0
2009-01-05 15:35:00,22.37,22.38,22.33,22.37,38400.0,12.4027,12.4083,12.3806,12.4027,38400.0
2009-01-05 15:40:00,22.37,22.43,22.37,22.41,114600.0,12.4027,12.436,12.4027,12.4249,114600.0
2009-01-05 15:45:00,22.41,22.43,22.32,22.34,72500.0,12.4249,12.436,12.375,12.3861,72500.0
2009-01-05 15:50:00,22.34,22.43,22.31,22.41,93300.0,12.3861,12.436,12.3695,12.4249,93300.0
2009-01-05 15:55:00,22.41,22.42,22.37,22.41,150000.0,12.4249,12.4305,12.4027,12.4249,150000.0
2009-01-06 09:30:00,22.64,22.74,22.42,22.59,59800.0,12.5524,12.6079,12.4305,12.5247,59800.0
2009-01-06 09:35:00,22.6,22.86,22.59,22.86,42400.0,12.5303,12.6744,12.5247,12.6744,42400.0
2009-01-06 09:40:00,22.85,22.98,22.79,22.82,62800.0,12.6689,12.7409,12.6356,12.6522,62800.0
2009-01-06 09:45:00,22.82,23.1,22.77,23.1,64200.0,12.6522,12.8075,12.6245,12.8075,64200.0
2009-01-06 09:50:00,23.11,23.43,23.07,23.43,129000.0,12.813,12.9904,12.7908,12.9904,129000.0
2009-01-06 09:55:00,23.43,23.56,23.31,23.5,112000.0,12.9904,13.0625,12.9239,13.0293,112000.0
2009-01-06 10:00:00,23.51,23.74,23.49,23.7,159200.0,13.0348,13.1623,13.0237,13.1401,159200.0
2009-01-06 10:05:00,23.68,23.87,23.67,23.76,183400.0,13.1291,13.2344,13.1235,13.1734,183400.0
2009-01-06 10:10:00,23.77,23.79,23.65,23.7,101400.0,13.179,13.19,13.1124,13.1401,101400.0
2009-01-06 10:15:00,23.7,23.78,23.64,23.76,80900.0,13.1401,13.1845,13.1069,13.1734,80900.0
2009-01-06 10:20:00,23.76,24.09,23.73,24.05,139800.0,13.1734,13.3564,13.1568,13.3342,139800.0
2009-01-06 10:25:00,24.05,24.05,23.76,23.82,96700.0,13.3342,13.3342,13.1734,13.2067,96700.0
2009-01-06 10:30:00,23.83,23.83,23.69,23.77,94300.0,13.2122,13.2122,13.1346,13.179,94300.0
2009-01-06 10:35:00,23.78,23.82,23.73,23.74,57900.0,13.1845,13.2067,13.1568,13.1623,57900.0
2009-01-06 10:40:00,23.75,23.86,23.75,23.75,39700.0,13.1679,13.2289,13.1679,13.1679,39700.0
2009-01-06 10:45:00,23.76,23.76,23.56,23.6,36800.0,13.1734,13.1734,13.0625,13.0847,36800.0
2009-01-06 10:50:00,23.59,23.63,23.53,23.53,48900.0,13.0792,13.1013,13.0459,13.0459,48900.0
2009-01-06 10:55:00,23.54,23.66,23.52,23.52,37500.0,13.0514,13.118,13.0403,13.0403,37500.0
2009-01-06 11:00:00,23.55,23.59,23.5,23.5,29800.0,13.057,13.0792,13.0293,13.0293,29800.0
2009-01-06 11:05:00,23.5,23.54,23.5,23.5,47700.0,13.0293,13.0514,13.0293,13.0293,47700.0
2009-01-06 11:10:00,23.5,23.54,23.5,23.52,21500.0,13.0293,13.0514,13.0293,13.0403,21500.0
2009-01-06 11:15:00,23.52,23.61,23.52,23.56,61300.0,13.0403,13.0902,13.0403,13.0625,61300.0
2009-01-06 11:20:00,23.58,23.62,23.56,23.62,23800.0,13.0736,13.0958,13.0625,13.0958,23800.0
2009-01-06 11:25:00,23.62,23.69,23.61,23.68,16700.0,13.0958,13.1346,13.0902,13.1291,16700.0
2009-01-06 11:30:00,23.68,23.73,23.65,23.73,25600.0,13.1291,13.1568,13.1124,13.1568,25600.0
2009-01-06 11:35:00,23.72,23.73,23.67,23.68,43900.0,13.1512,13.1568,13.1235,13.1291,43900.0
2009-01-06 11:40:00,23.67,23.72,23.65,23.65,52900.0,13.1235,13.1512,13.1124,13.1124,52900.0
2009-01-06 11:45:00,23.65,23.66,23.59,23.6,90400.0,13.1124,13.118,13.0792,13.0847,90400.0
2009-01-06 11:50:00,23.6,23.63,23.58,23.59,100000.0,13.0847,13.1013,13.0736,13.0792,100000.0
2009-01-06 11:55:00,23.6,23.66,23.58,23.65,77300.0,13.0847,13.118,13.0736,13.1124,77300.0
2009-01-06 12:00:00,23.65,23.7,23.64,23.69,44400.0,13.1124,13.1401,13.1069,13.1346,44400.0
2009-01-06 12:05:00,23.7,23.94,23.7,23.92,100300.0,13.1401,13.2732,13.1401,13.2621,100300.0
2009-01-06 12:10:00,23.92,23.93,23.92,23.92,30300.0,13.2621,13.2677,13.2621,13.2621,30300.0
2009-01-06 12:15:00,23.92,23.92,23.78,23.79,33900.0,13.2621,13.2621,13.1845,13.19,33900.0
2009-01-06 12:20:00,23.78,23.79,23.73,23.75,19800.0,13.1845,13.19,13.1568,13.1679,19800.0
2009-01-06 12:25:00,23.75,23.78,23.75,23.75,160800.0,13.1679,13.1845,13.1679,13.1679,160800.0
2009-01-06 12:30:00,23.76,23.87,23.74,23.87,75800.0,13.1734,13.2344,13.1623,13.2344,75800.0
2009-01-06 12:35:00,23.88,23.92,23.86,23.92,41200.0,13.2399,13.2621,13.2289,13.2621,41200.0
2009-01-06 12:40:00,23.92,23.97,23.91,23.91,34000.0,13.2621,13.2898,13.2566,13.2566,34000.0
2009-01-06 12:45:00,23.92,24.02,23.91,24.01,51400.0,13.2621,13.3176,13.2566,13.312,51400.0
2009-01-06 12:50:00,24.03,24.06,24.0,24.06,25400.0,13.3231,13.3397,13.3065,13.3397,25400.0
2009-01-06 12:55:00,24.05,24.14,23.96,24.13,100500.0,13.3342,13.3841,13.2843,13.3785,100500.0
2009-01-06 13:00:00,24.13,24.16,24.01,24.01,76700.0,13.3785,13.3952,13.312,13.312,76700.0
2009-01-06 13:05:00,24.02,24.06,23.99,24.02,45800.0,13.3176,13.3397,13.3009,13.3176,45800.0
2009-01-06 13:10:00,24.02,24.14,24.02,24.08,42200.0,13.3176,13.3841,13.3176,13.3508,42200.0
2009-01-06 13:15:00,24.09,24.1,23.99,24.0,58800.0,13.3564,13.3619,13.3009,13.3065,58800.0
2009-01-06 13:20:00,24.0,24.03,23.93,24.01,65300.0,13.3065,13.3231,13.2677,13.312,65300.0
2009-01-06 13:25:00,24.01,24.11,24.01,24.05,65800.0,13.312,13.3675,13.312,13.3342,65800.0
2009-01-06 13:30:00,24.05,24.1,23.99,24.09,31500.0,13.3342,13.3619,13.3009,13.3564,31500.0
2009-01-06 13:35:00,24.09,24.2,24.08,24.19,65000.0,13.3564,13.4174,13.3508,13.4118,65000.0
2009-01-06 13:40:00,24.19,24.2,24.14,24.17,74200.0,13.4118,13.4174,13.3841,13.4007,74200.0
2009-01-06 13:45:00,24.17,24.3,24.17,24.28,91700.0,13.4007,13.4728,13.4007,13.4617,91700.0
2009-01-06 13:50:00,24.28,24.36,24.26,24.27,51400.0,13.4617,13.5061,13.4506,13.4562,51400.0
2009-01-06 13:55:00,24.27,24.27,24.11,24.11,58200.0,13.4562,13.4562,13.3675,13.3675,58200.0
2009-01-06 14:00:00,24.12,24.12,23.98,24.04,90200.0,13.373,13.373,13.2954,13.3286,90200.0
2009-01-06 14:05:00,24.04,24.13,23.95,24.13,87400.0,13.3286,13.3785,13.2788,13.3785,87400.0
2009-01-06 14:10:00,24.13,24.23,24.11,24.2,62000.0,13.3785,13.434,13.3675,13.4174,62000.0
2009-01-06 14:15:00,24.2,24.3,24.2,24.24,64700.0,13.4174,13.4728,13.4174,13.4395,64700.0
2009-01-06 14:20:00,24.24,24.26,24.14,24.16,95200.0,13.4395,13.4506,13.3841,13.3952,95200.0
2009-01-06 14:25:00,24.16,24.18,24.11,24.15,77500.0,13.3952,13.4063,13.3675,13.3896,77500.0
2009-01-06 14:30:00,24.15,24.18,24.12,24.13,113200.0,13.3896,13.4063,13.373,13.3785,113200.0
2009-01-06 14:35:00,24.12,24.16,24.11,24.13,89600.0,13.373,13.3952,13.3675,13.3785,89600.0
2009-01-06 14:40:00,24.13,24.19,24.13,24.19,80800.0,13.3785,13.4118,13.3785,13.4118,80800.0
2009-01-06 14:45:00,24.19,24.2,24.17,24.2,69400.0,13.4118,13.4174,13.4007,13.4174,69400.0
2009-01-06 14:50:00,24.19,24.2,24.13,24.18,52900.0,13.4118,13.4174,13.3785,13.4063,52900.0
2009-01-06 14:55:00,24.18,24.27,24.18,24.27,78200.0,13.4063,13.4562,13.4063,13.4562,78200.0
2009-01-06 15:00:00,24.28,24.28,24.21,24.23,84800.0,13.4617,13.4617,13.4229,13.434,84800.0
2009-01-06 15:05:00,24.24,24.25,24.15,24.18,78300.0,13.4395,13.4451,13.3896,13.4063,78300.0
2009-01-06 15:10:00,24.17,24.17,24.1,24.13,67800.0,13.4007,13.4007,13.3619,13.3785,67800.0
2009-01-06 15:15:00,24.12,24.18,24.08,24.08,83000.0,13.373,13.4063,13.3508,13.3508,83000.0
2009-01-06 15:20:00,24.09,24.1,23.99,24.07,91100.0,13.3564,13.3619,13.3009,13.3453,91100.0
2009-01-06 15:25:00,24.06,24.12,23.99,24.04,71600.0,13.3397,13.373,13.3009,13.3286,71600.0
2009-01-06 15:30:00,24.04,24.09,24.02,24.02,98200.0,13.3286,13.3564,13.3176,13.3176,98200.0
2009-01-06 15:35:00,24.03,24.13,24.0,24.06,207800.0,13.3231,13.3785,13.3065,13.3397,207800.0
2009-01-06 15:40:00,24.05,24.12,24.01,24.09,223900.0,13.3342,13.373,13.312,13.3564,223900.0
2009-01-06 15:45:00,24.08,24.19,24.05,24.14,168300.0,13.3508,13.4118,13.3342,13.3841,168300.0
2009-01-06 15:50:00,24.14,24.18,24.1,24.15,144500.0,13.3841,13.4063,13.3619,13.3896,144500.0
2009-01-06 15:55:00,24.14,24.16,24.06,24.07,261900.0,13.3841,13.3952,13.3397,13.3453,261900.0
2009-01-07 09:30:00,23.5,23.55,23.31,23.4,97300.0,13.0293,13.057,12.9239,12.9738,97300.0
2009-01-07 09:35:00,23.42,23.52,23.11,23.16,96000.0,12.9849,13.0403,12.813,12.8407,96000.0
2009-01-07 09:40:00,23.16,23.3,23.1,23.18,110900.0,12.8407,12.9184,12.8075,12.8518,110900.0
2009-01-07 09:45:00,23.18,23.36,23.14,23.36,130100.0,12.8518,12.9516,12.8297,12.9516,130100.0
2009-01-07 09:50:00,23.36,23.49,23.25,23.46,77000.0,12.9516,13.0237,12.8906,13.0071,77000.0
2009-01-07 09:55:00,23.46,23.48,23.22,23.23,116900.0,13.0071,13.0182,12.874,12.8796,116900.0
2009-01-07 10:00:00,23.23,23.23,22.9,22.93,160300.0,12.8796,12.8796,12.6966,12.7132,160300.0
2009-01-07 10:05:00,22.92,23.04,22.77,22.97,101200.0,12.7077,12.7742,12.6245,12.7354,101200.0
2009-01-07 10:10:00,22.99,23.07,22.9,22.97,61700.0,12.7465,12.7908,12.6966,12.7354,61700.0
2009-01-07 10:15:00,22.96,22.97,22.78,22.85,40900.0,12.7299,12.7354,12.6301,12.6689,40900.0
2009-01-07 10:20:00,22.84,22.96,22.83,22.83,54100.0,12.6633,12.7299,12.6578,12.6578,54100.0
2009-01-07 10:25:00,22.83,22.87,22.77,22.87,49400.0,12.6578,12.68,12.6245,12.68,49400.0
2009-01-07 10:30:00,22.86,22.86,22.64,22.66,65200.0,12.6744,12.6744,12.5524,12.5635,65200.0
2009-01-07 10:35:00,22.67,22.81,22.66,22.78,113100.0,12.5691,12.6467,12.5635,12.6301,113100.0
2009-01-07 10:40:00,22.78,22.81,22.71,22.72,108500.0,12.6301,12.6467,12.5912,12.5968,108500.0
2009-01-07 10:45:00,22.72,22.75,22.58,22.67,88200.0,12.5968,12.6134,12.5192,12.5691,88200.0
2009-01-07 10:50:00,22.68,22.7,22.6,22.69,45600.0,12.5746,12.5857,12.5303,12.5802,45600.0
2009-01-07 10:55:00,22.7,22.74,22.66,22.68,25500.0,12.5857,12.6079,12.5635,12.5746,25500.0
2009-01-07 11:00:00,22.68,22.77,22.58,22.75,68100.0,12.5746,12.6245,12.5192,12.6134,68100.0
2009-01-07 11:05:00,22.76,22.92,22.71,22.83,130900.0,12.619,12.7077,12.5912,12.6578,130900.0
2009-01-07 11:10:00,22.84,22.85,22.75,22.81,57200.0,12.6633,12.6689,12.6134,12.6467,57200.0
2009-01-07 11:15:00,22.82,22.84,22.69,22.7,62700.0,12.6522,12.6633,12.5802,12.5857,62700.0
2009-01-07 11:20:00,22.69,22.73,22.67,22.72,23300.0,12.5802,12.6023,12.5691,12.5968,23300.0
2009-01-07 11:25:00,22.72,22.8,22.72,22.79,31400.0,12.5968,12.6411,12.5968,12.6356,31400.0
2009-01-07 11:30:00,22.79,22.8,22.77,22.79,17400.0,12.6356,12.6411,12.6245,12.6356,17400.0
2009-01-07 11:35:00,22.8,22.81,22.78,22.81,14500.0,12.6411,12.6467,12.6301,12.6467,14500.0
2009-01-07 11:40:00,22.8,22.9,22.8,22.89,41500.0,12.6411,12.6966,12.6411,12.691,41500.0
2009-01-07 11:45:00,22.9,22.9,22.84,22.86,73500.0,12.6966,12.6966,12.6633,12.6744,73500.0
2009-01-07 11:50:00,22.86,22.87,22.82,22.83,87900.0,12.6744,12.68,12.6522,12.6578,87900.0
2009-01-07 11:55:00,22.84,22.84,22.82,22.84,22000.0,12.6633,12.6633,12.6522,12.6633,22000.0
2009-01-07 12:00:00,22.84,22.84,22.66,22.71,69200.0,12.6633,12.6633,12.5635,12.5912,69200.0
2009-01-07 12:05:00,22.7,22.77,22.7,22.75,21700.0,12.5857,12.6245,12.5857,12.6134,21700.0
2009-01-07 12:10:00,22.76,22.77,22.73,22.73,23800.0,12.619,12.6245,12.6023,12.6023,23800.0
2009-01-07 12:15:00,22.73,22.76,22.71,22.74,28500.0,12.6023,12.619,12.5912,12.6079,28500.0
2009-01-07 12:20:00,22.75,22.75,22.71,22.72,23800.0,12.6134,12.6134,12.5912,12.5968,23800.0
2009-01-07 12:25:00,22.73,22.81,22.73,22.81,32200.0,12.6023,12.6467,12.6023,12.6467,32200.0
2009-01-07 12:30:00,22.81,22.81,22.74,22.75,23200.0,12.6467,12.6467,12.6079,12.6134,23200.0
2009-01-07 12:35:00,22.75,22.83,22.75,22.81,60900.0,12.6134,12.6578,12.6134,12.6467,60900.0
2009-01-07 12:40:00,22.82,22.84,22.79,22.79,32000.0,12.6522,12.6633,12.6356,12.6356,32000.0
2009-01-07 12:45:00,22.78,22.79,22.74,22.77,17700.0,12.6301,12.6356,12.6079,12.6245,17700.0
2009-01-07 12:50:00,22.77,22.77,22.7,22.7,31800.0,12.6245,12.6245,12.5857,12.5857,31800.0
2009-01-07 12:55:00,22.7,22.72,22.63,22.64,25700.0,12.5857,12.5968,12.5469,12.5524,25700.0
2009-01-07 13:00:00,22.64,22.65,22.6,22.62,49300.0,12.5524,12.558,12.5303,12.5414,49300.0
2009-01-07 13:05:00,22.62,22.65,22.61,22.64,39000.0,12.5414,12.558,12.5358,12.5524,39000.0
2009-01-07 13:10:00,22.65,22.68,22.64,22.66,22500.0,12.558,12.5746,12.5524,12.5635,22500.0
2009-01-07 13:15:00,22.67,22.74,22.65,22.73,24100.0,12.5691,12.6079,12.558,12.6023,24100.0
2009-01-07 13:20:00,22.72,22.73,22.69,22.69,29200.0,12.5968,12.6023,12.5802,12.5802,29200.0
2009-01-07 13:25:00,22.71,22.73,22.71,22.73,25600.0,12.5912,12.6023,12.5912,12.6023,25600.0
2009-01-07 13:30:00,22.73,22.74,22.71,22.72,36000.0,12.6023,12.6079,12.5912,12.5968,36000.0
2009-01-07 13:35:00,22.72,22.73,22.72,22.72,16200.0,12.5968,12.6023,12.5968,12.5968,16200.0
2009-01-07 13:40:00,22.72,22.73,22.61,22.61,32100.0,12.5968,12.6023,12.5358,12.5358,32100.0
2009-01-07 13:45:00,22.6,22.63,22.57,22.61,29800.0,12.5303,12.5469,12.5136,12.5358,29800.0
2009-01-07 13:50:00,22.61,22.62,22.54,22.58,29000.0,12.5358,12.5414,12.497,12.5192,29000.0
2009-01-07 13:55:00,22.57,22.57,22.49,22.49,68800.0,12.5136,12.5136,12.4693,12.4693,68800.0
2009-01-07 14:00:00,22.48,22.55,22.48,22.49,37100.0,12.4637,12.5025,12.4637,12.4693,37100.0
2009-01-07 14:05:00,22.49,22.51,22.46,22.5,58500.0,12.4693,12.4804,12.4526,12.4748,58500.0
2009-01-07 14:10:00,22.51,22.51,22.43,22.48,42600.0,12.4804,12.4804,12.436,12.4637,42600.0
2009-01-07 14:15:00,22.49,22.52,22.45,22.46,66900.0,12.4693,12.4859,12.4471,12.4526,66900.0
2009-01-07 14:20:00,22.46,22.47,22.3,22.34,117600.0,12.4526,12.4582,12.3639,12.3861,117600.0
2009-01-07 14:25:00,22.35,22.4,22.32,22.36,39200.0,12.3917,12.4194,12.375,12.3972,39200.0
2009-01-07 14:30:00,22.36,22.41,22.31,22.33,48200.0,12.3972,12.4249,12.3695,12.3806,48200.0
2009-01-07 14:35:00,22.34,22.41,22.34,22.41,45900.0,12.3861,12.4249,12.3861,12.4249,45900.0
2009-01-07 14:40:00,22.41,22.49,22.36,22.45,43600.0,12.4249,12.4693,12.3972,12.4471,43600.0
2009-01-07 14:45:00,22.46,22.46,22.38,22.4,38300.0,12.4526,12.4526,12.4083,12.4194,38300.0
2009-01-07 14:50:00,22.39,22.44,22.34,22.43,66200.0,12.4138,12.4416,12.3861,12.436,66200.0
2009-01-07 14:55:00,22.43,22.46,22.38,22.39,25800.0,12.436,12.4526,12.4083,12.4138,25800.0
2009-01-07 15:00:00,22.38,22.42,22.35,22.37,41800.0,12.4083,12.4305,12.3917,12.4027,41800.0
2009-01-07 15:05:00,22.37,22.37,22.22,22.25,60700.0,12.4027,12.4027,12.3196,12.3362,60700.0
2009-01-07 15:10:00,22.26,22.36,22.26,22.36,35800.0,12.3418,12.3972,12.3418,12.3972,35800.0
2009-01-07 15:15:00,22.37,22.43,22.34,22.43,35000.0,12.4027,12.436,12.3861,12.436,35000.0
2009-01-07 15:20:00,22.43,22.47,22.39,22.4,55500.0,12.436,12.4582,12.4138,12.4194,55500.0
2009-01-07 15:25:00,22.4,22.49,22.39,22.48,64000.0,12.4194,12.4693,12.4138,12.4637,64000.0
2009-01-07 15:30:00,22.48,22.57,22.47,22.52,87100.0,12.4637,12.5136,12.4582,12.4859,87100.0
2009-01-07 15:35:00,22.52,22.52,22.41,22.43,64400.0,12.4859,12.4859,12.4249,12.436,64400.0
2009-01-07 15:40:00,22.43,22.45,22.4,22.45,58600.0,12.436,12.4471,12.4194,12.4471,58600.0
2009-01-07 15:45:00,22.45,22.46,22.4,22.42,57700.0,12.4471,12.4526,12.4194,12.4305,57700.0
2009-01-07 15:50:00,22.41,22.49,22.38,22.47,92400.0,12.4249,12.4693,12.4083,12.4582,92400.0
2009-01-07 15:55:00,22.47,22.52,22.45,22.5,140800.0,12.4582,12.4859,12.4471,12.4748,140800.0
2009-01-08 09:30:00,22.2,22.41,22.05,22.07,85600.0,12.3085,12.4249,12.2253,12.2364,85600.0
2009-01-08 09:35:00,22.04,22.19,21.99,22.08,53400.0,12.2198,12.3029,12.1921,12.242,53400.0
2009-01-08 09:40:00,22.07,22.1,21.96,21.99,101500.0,12.2364,12.253,12.1754,12.1921,101500.0
2009-01-08 09:45:00,21.97,22.02,21.92,21.94,80900.0,12.181,12.2087,12.1532,12.1643,80900.0
2009-01-08 09:50:00,21.94,21.94,21.81,21.9,58100.0,12.1643,12.1643,12.0923,12.1422,58100.0
2009-01-08 09:55:00,21.9,22.0,21.9,21.97,47800.0,12.1422,12.1976,12.1422,12.181,47800.0
2009-01-08 10:00:00,21.98,22.04,21.97,22.0,64900.0,12.1865,12.2198,12.181,12.1976,64900.0
2009-01-08 10:05:00,21.99,22.08,21.98,22.02,54000.0,12.1921,12.242,12.1865,12.2087,54000.0
2009-01-08 10:10:00,22.02,22.13,22.0,22.1,72000.0,12.2087,12.2697,12.1976,12.253,72000.0
2009-01-08 10:15:00,22.11,22.13,22.09,22.1,37500.0,12.2586,12.2697,12.2475,12.253,37500.0
2009-01-08 10:20:00,22.1,22.14,22.1,22.13,64700.0,12.253,12.2752,12.253,12.2697,64700.0
2009-01-08 10:25:00,22.13,22.13,22.07,22.11,55400.0,12.2697,12.2697,12.2364,12.2586,55400.0
2009-01-08 10:30:00,22.11,22.13,22.07,22.12,31600.0,12.2586,12.2697,12.2364,12.2641,31600.0
2009-01-08 10:35:00,22.13,22.33,22.12,22.3,105300.0,12.2697,12.3806,12.2641,12.3639,105300.0
2009-01-08 10:40:00,22.31,22.47,22.31,22.47,70700.0,12.3695,12.4582,12.3695,12.4582,70700.0
2009-01-08 10:45:00,22.46,22.47,22.34,22.35,36400.0,12.4526,12.4582,12.3861,12.3917,36400.0
2009-01-08 10:50:00,22.35,22.46,22.34,22.42,20200.0,12.3917,12.4526,12.3861,12.4305,20200.0
2009-01-08 10:55:00,22.42,22.42,22.26,22.29,35600.0,12.4305,12.4305,12.3418,12.3584,35600.0
2009-01-08 11:00:00,22.29,22.42,22.28,22.42,47400.0,12.3584,12.4305,12.3528,12.4305,47400.0
2009-01-08 11:05:00,22.42,22.43,22.3,22.32,30900.0,12.4305,12.436,12.3639,12.375,30900.0
2009-01-08 11:10:00,22.31,22.32,22.27,22.3,32200.0,12.3695,12.375,12.3473,12.3639,32200.0
2009-01-08 11:15:00,22.3,22.32,22.27,22.31,36400.0,12.3639,12.375,12.3473,12.3695,36400.0
2009-01-08 11:20:00,22.3,22.33,22.29,22.3,29900.0,12.3639,12.3806,12.3584,12.3639,29900.0
2009-01-08 11:25:00,22.3,22.3,22.13,22.13,36700.0,12.3639,12.3639,12.2697,12.2697,36700.0
2009-01-08 11:30:00,22.13,22.15,22.1,22.14,47200.0,12.2697,12.2808,12.253,12.2752,47200.0
2009-01-08 11:35:00,22.14,22.19,22.12,22.19,28900.0,12.2752,12.3029,12.2641,12.3029,28900.0
2009-01-08 11:40:00,22.19,22.27,22.17,22.27,31800.0,12.3029,12.3473,12.2919,12.3473,31800.0
2009-01-08 11:45:00,22.26,22.26,22.19,22.23,25500.0,12.3418,12.3418,12.3029,12.3251,25500.0
2009-01-08 11:50:00,22.24,22.24,22.13,22.14,22900.0,12.3307,12.3307,12.2697,12.2752,22900.0
2009-01-08 11:55:00,22.14,22.15,22.09,22.11,21400.0,12.2752,12.2808,12.2475,12.2586,21400.0
2009-01-08 12:00:00,22.11,22.22,22.1,22.21,19000.0,12.2586,12.3196,12.253,12.314,19000.0
2009-01-08 12:05:00,22.22,22.24,22.17,22.23,42800.0,12.3196,12.3307,12.2919,12.3251,42800.0
2009-01-08 12:10:00,22.23,22.38,22.23,22.38,29100.0,12.3251,12.4083,12.3251,12.4083,29100.0
2009-01-08 12:15:00,22.38,22.38,22.28,22.28,24600.0,12.4083,12.4083,12.3528,12.3528,24600.0
2009-01-08 12:20:00,22.28,22.28,22.24,22.24,6400.0,12.3528,12.3528,12.3307,12.3307,6400.0
2009-01-08 12:25:00,22.23,22.23,22.2,22.22,19100.0,12.3251,12.3251,12.3085,12.3196,19100.0
2009-01-08 12:30:00,22.22,22.29,22.22,22.22,34200.0,12.3196,12.3584,12.3196,12.3196,34200.0
2009-01-08 12:35:00,22.22,22.24,22.21,22.22,8100.0,12.3196,12.3307,12.314,12.3196,8100.0
2009-01-08 12:40:00,22.23,22.26,22.21,22.26,11300.0,12.3251,12.3418,12.314,12.3418,11300.0
2009-01-08 12:45:00,22.27,22.33,22.27,22.32,24400.0,12.3473,12.3806,12.3473,12.375,24400.0
2009-01-08 12:50:00,22.33,22.33,22.27,22.27,26600.0,12.3806,12.3806,12.3473,12.3473,26600.0
2009-01-08 12:55:00,22.28,22.28,22.2,22.21,14300.0,12.3528,12.3528,12.3085,12.314,14300.0
2009-01-08 13:00:00,22.2,22.2,22.17,22.18,12400.0,12.3085,12.3085,12.2919,12.2974,12400.0
2009-01-08 13:05:00,22.18,22.19,22.13,22.13,10700.0,12.2974,12.3029,12.2697,12.2697,10700.0
2009-01-08 13:10:00,22.13,22.13,22.05,22.06,18600.0,12.2697,12.2697,12.2253,12.2309,18600.0
2009-01-08 13:15:00,22.06,22.1,22.05,22.06,14200.0,12.2309,12.253,12.2253,12.2309,14200.0
2009-01-08 13:20:00,22.06,22.12,22.05,22.09,14300.0,12.2309,12.2641,12.2253,12.2475,14300.0
2009-01-08 13:25:00,22.1,22.13,22.07,22.07,17500.0,12.253,12.2697,12.2364,12.2364,17500.0
2009-01-08 13:30:00,22.08,22.09,22.05,22.09,21600.0,12.242,12.2475,12.2253,12.2475,21600.0
2009-01-08 13:35:00,22.09,22.14,22.07,22.13,14600.0,12.2475,12.2752,12.2364,12.2697,14600.0
2009-01-08 13:40:00,22.12,22.16,22.12,22.16,13100.0,12.2641,12.2863,12.2641,12.2863,13100.0
2009-01-08 13:45:00,22.16,22.23,22.16,22.2,67400.0,12.2863,12.3251,12.2863,12.3085,67400.0
2009-01-08 13:50:00,22.21,22.23,22.16,22.16,23700.0,12.314,12.3251,12.2863,12.2863,23700.0
2009-01-08 13:55:00,22.16,22.16,22.12,22.16,17500.0,12.2863,12.2863,12.2641,12.2863,17500.0
2009-01-08 14:00:00,22.17,22.2,22.16,22.2,15000.0,12.2919,12.3085,12.2863,12.3085,15000.0
2009-01-08 14:05:00,22.2,22.34,22.2,22.31,42300.0,12.3085,12.3861,12.3085,12.3695,42300.0
2009-01-08 14:10:00,22.32,22.33,22.27,22.3,27900.0,12.375,12.3806,12.3473,12.3639,27900.0
2009-01-08 14:15:00,22.3,22.4,22.3,22.4,65300.0,12.3639,12.4194,12.3639,12.4194,65300.0
2009-01-08 14:20:00,22.4,22.45,22.36,22.36,68000.0,12.4194,12.4471,12.3972,12.3972,68000.0
2009-01-08 14:25:00,22.35,22.37,22.3,22.31,14100.0,12.3917,12.4027,12.3639,12.3695,14100.0
2009-01-08 14:30:00,22.32,22.32,22.23,22.25,13600.0,12.375,12.375,12.3251,12.3362,13600.0
2009-01-08 14:35:00,22.25,22.33,22.25,22.33,22100.0,12.3362,12.3806,12.3362,12.3806,22100.0
2009-01-08 14:40:00,22.34,22.46,22.33,22.44,31300.0,12.3861,12.4526,12.3806,12.4416,31300.0
2009-01-08 14:45:00,22.45,22.54,22.45,22.51,60200.0,12.4471,12.497,12.4471,12.4804,60200.0
2009-01-08 14:50:00,22.51,22.58,22.51,22.56,39500.0,12.4804,12.5192,12.4804,12.5081,39500.0
2009-01-08 14:55:00,22.55,22.66,22.52,22.55,112100.0,12.5025,12.5635,12.4859,12.5025,112100.0
2009-01-08 15:00:00,22.55,22.62,22.53,22.6,32400.0,12.5025,12.5414,12.4915,12.5303,32400.0
2009-01-08 15:05:00,22.58,22.63,22.56,22.58,66500.0,12.5192,12.5469,12.5081,12.5192,66500.0
2009-01-08 15:10:00,22.58,22.61,22.57,22.58,48100.0,12.5192,12.5358,12.5136,12.5192,48100.0
2009-01-08 15:15:00,22.58,22.62,22.52,22.55,53400.0,12.5192,12.5414,12.4859,12.5025,53400.0
2009-01-08 15:20:00,22.54,22.54,22.46,22.51,32800.0,12.497,12.497,12.4526,12.4804,32800.0
2009-01-08 15:25:00,22.51,22.54,22.5,22.53,25800.0,12.4804,12.497,12.4748,12.4915,25800.0
2009-01-08 15:30:00,22.53,22.55,22.5,22.52,33600.0,12.4915,12.5025,12.4748,12.4859,33600.0
2009-01-08 15:35:00,22.52,22.55,22.47,22.51,47300.0,12.4859,12.5025,12.4582,12.4804,47300.0
2009-01-08 15:40:00,22.51,22.63,22.51,22.63,73900.0,12.4804,12.5469,12.4804,12.5469,73900.0
2009-01-08 15:45:00,22.62,22.64,22.56,22.64,64600.0,12.5414,12.5524,12.5081,12.5524,64600.0
2009-01-08 15:50:00,22.64,22.74,22.61,22.69,116600.0,12.5524,12.6079,12.5358,12.5802,116600.0
2009-01-08 15:55:00,22.7,22.75,22.64,22.65,100700.0,12.5857,12.6134,12.5524,12.558,100700.0
2009-01-09 09:30:00,22.77,22.77,22.15,22.23,49200.0,12.6245,12.6245,12.2808,12.3251,49200.0
2009-01-09 09:35:00,22.23,22.37,22.2,22.3,27400.0,12.3251,12.4027,12.3085,12.3639,27400.0
2009-01-09 09:40:00,22.31,22.33,22.13,22.15,44500.0,12.3695,12.3806,12.2697,12.2808,44500.0
2009-01-09 09:45:00,22.14,22.17,22.02,22.02,36300.0,12.2752,12.2919,12.2087,12.2087,36300.0
2009-01-09 09:50:00,22.02,22.02,21.85,21.89,64100.0,12.2087,12.2087,12.1144,12.1366,64100.0
2009-01-09 09:55:00,21.9,22.07,21.88,22.06,100100.0,12.1422,12.2364,12.1311,12.2309,100100.0
2009-01-09 10:00:00,22.06,22.16,22.02,22.13,32500.0,12.2309,12.2863,12.2087,12.2697,32500.0
2009-01-09 10:05:00,22.12,22.13,22.03,22.08,28600.0,12.2641,12.2697,12.2142,12.242,28600.0
2009-01-09 10:10:00,22.06,22.17,22.0,22.02,42100.0,12.2309,12.2919,12.1976,12.2087,42100.0
2009-01-09 10:15:00,22.02,22.03,21.98,21.98,49000.0,12.2087,12.2142,12.1865,12.1865,49000.0
2009-01-09 10:20:00,21.98,22.06,21.98,22.02,146000.0,12.1865,12.2309,12.1865,12.2087,146000.0
2009-01-09 10:25:00,22.03,22.11,22.02,22.02,39600.0,12.2142,12.2586,12.2087,12.2087,39600.0
2009-01-09 10:30:00,22.02,22.02,21.91,21.96,58600.0,12.2087,12.2087,12.1477,12.1754,58600.0
2009-01-09 10:35:00,21.96,22.0,21.9,21.99,37700.0,12.1754,12.1976,12.1422,12.1921,37700.0
2009-01-09 10:40:00,21.99,22.0,21.96,21.99,19400.0,12.1921,12.1976,12.1754,12.1921,19400.0
2009-01-09 10:45:00,22.0,22.03,21.98,22.0,49600.0,12.1976,12.2142,12.1865,12.1976,49600.0
2009-01-09 10:50:00,22.0,22.06,21.95,22.02,25500.0,12.1976,12.2309,12.1699,12.2087,25500.0
2009-01-09 10:55:00,22.02,22.05,21.96,21.99,13800.0,12.2087,12.2253,12.1754,12.1921,13800.0
2009-01-09 11:00:00,21.99,22.05,21.97,22.04,19500.0,12.1921,12.2253,12.181,12.2198,19500.0
2009-01-09 11:05:00,22.03,22.09,22.03,22.05,25900.0,12.2142,12.2475,12.2142,12.2253,25900.0
2009-01-09 11:10:00,22.05,22.07,22.0,22.01,42700.0,12.2253,12.2364,12.1976,12.2031,42700.0
2009-01-09 11:15:00,22.01,22.02,21.97,22.0,41500.0,12.2031,12.2087,12.181,12.1976,41500.0
2009-01-09 11:20:00,22.0,22.18,22.0,22.18,48200.0,12.1976,12.2974,12.1976,12.2974,48200.0
2009-01-09 11:25:00,22.17,22.17,22.09,22.09,28000.0,12.2919,12.2919,12.2475,12.2475,28000.0
2009-01-09 11:30:00,22.09,22.13,22.09,22.11,7000.0,12.2475,12.2697,12.2475,12.2586,7000.0
2009-01-09 11:35:00,22.12,22.12,22.07,22.1,21800.0,12.2641,12.2641,12.2364,12.253,21800.0
2009-01-09 11:40:00,22.09,22.09,22.0,22.0,16400.0,12.2475,12.2475,12.1976,12.1976,16400.0
2009-01-09 11:45:00,22.0,22.02,21.98,21.99,22800.0,12.1976,12.2087,12.1865,12.1921,22800.0
2009-01-09 11:50:00,21.99,22.08,21.97,22.07,34100.0,12.1921,12.242,12.181,12.2364,34100.0
2009-01-09 11:55:00,22.06,22.12,22.04,22.1,13100.0,12.2309,12.2641,12.2198,12.253,13100.0
2009-01-09 12:00:00,22.1,22.11,22.06,22.09,17200.0,12.253,12.2586,12.2309,12.2475,17200.0
2009-01-09 12:05:00,22.09,22.27,22.09,22.25,36800.0,12.2475,12.3473,12.2475,12.3362,36800.0
2009-01-09 12:10:00,22.25,22.26,22.12,22.12,40000.0,12.3362,12.3418,12.2641,12.2641,40000.0
2009-01-09 12:15:00,22.11,22.12,22.01,22.02,27300.0,12.2586,12.2641,12.2031,12.2087,27300.0
2009-01-09 12:20:00,22.02,22.06,21.98,22.01,34000.0,12.2087,12.2309,12.1865,12.2031,34000.0
2009-01-09 12:25:00,22.02,22.1,22.02,22.05,16300.0,12.2087,12.253,12.2087,12.2253,16300.0
2009-01-09 12:30:00,22.05,22.05,22.0,22.05,11800.0,12.2253,12.2253,12.1976,12.2253,11800.0
2009-01-09 12:35:00,22.05,22.1,22.05,22.08,13100.0,12.2253,12.253,12.2253,12.242,13100.0
2009-01-09 12:40:00,22.09,22.1,22.03,22.04,15600.0,12.2475,12.253,12.2142,12.2198,15600.0
2009-01-09 12:45:00,22.03,22.06,22.03,22.03,12600.0,12.2142,12.2309,12.2142,12.2142,12600.0
2009-01-09 12:50:00,22.03,22.1,22.03,22.1,10400.0,12.2142,12.253,12.2142,12.253,10400.0
2009-01-09 12:55:00,22.09,22.1,22.08,22.1,4200.0,12.2475,12.253,12.242,12.253,4200.0
2009-01-09 13:00:00,22.1,22.15,22.09,22.11,41300.0,12.253,12.2808,12.2475,12.2586,41300.0
2009-01-09 13:05:00,22.12,22.13,22.0,22.04,34600.0,12.2641,12.2697,12.1976,12.2198,34600.0
2009-01-09 13:10:00,22.04,22.13,22.03,22.13,13600.0,12.2198,12.2697,12.2142,12.2697,13600.0
2009-01-09 13:15:00,22.12,22.12,22.0,22.04,31300.0,12.2641,12.2641,12.1976,12.2198,31300.0
2009-01-09 13:20:00,22.05,22.06,21.99,22.02,22900.0,12.2253,12.2309,12.1921,12.2087,22900.0
2009-01-09 13:25:00,22.03,22.05,22.0,22.04,10600.0,12.2142,12.2253,12.1976,12.2198,10600.0
2009-01-09 13:30:00,22.04,22.04,22.0,22.03,22100.0,12.2198,12.2198,12.1976,12.2142,22100.0
2009-01-09 13:35:00,22.03,22.14,22.03,22.09,25100.0,12.2142,12.2752,12.2142,12.2475,25100.0
2009-01-09 13:40:00,22.08,22.12,22.06,22.09,32600.0,12.242,12.2641,12.2309,12.2475,32600.0
2009-01-09 13:45:00,22.1,22.12,22.09,22.12,8900.0,12.253,12.2641,12.2475,12.2641,8900.0
2009-01-09 13:50:00,22.11,22.12,22.06,22.07,10600.0,12.2586,12.2641,12.2309,12.2364,10600.0
2009-01-09 13:55:00,22.07,22.08,22.02,22.05,14000.0,12.2364,12.242,12.2087,12.2253,14000.0
2009-01-09 14:00:00,22.06,22.12,22.03,22.1,21500.0,12.2309,12.2641,12.2142,12.253,21500.0
2009-01-09 14:05:00,22.1,22.17,22.1,22.14,21600.0,12.253,12.2919,12.253,12.2752,21600.0
2009-01-09 14:10:00,22.13,22.16,22.09,22.16,11800.0,12.2697,12.2863,12.2475,12.2863,11800.0
2009-01-09 14:15:00,22.16,22.23,22.13,22.2,15200.0,12.2863,12.3251,12.2697,12.3085,15200.0
2009-01-09 14:20:00,22.22,22.23,22.15,22.16,27300.0,12.3196,12.3251,12.2808,12.2863,27300.0
2009-01-09 14:25:00,22.15,22.19,22.12,22.13,28300.0,12.2808,12.3029,12.2641,12.2697,28300.0
2009-01-09 14:30:00,22.13,22.27,22.12,22.24,40300.0,12.2697,12.3473,12.2641,12.3307,40300.0
2009-01-09 14:35:00,22.25,22.26,22.22,22.24,26600.0,12.3362,12.3418,12.3196,12.3307,26600.0
2009-01-09 14:40:00,22.25,22.25,22.19,22.23,29000.0,12.3362,12.3362,12.3029,12.3251,29000.0
2009-01-09 14:45:00,22.23,22.31,22.22,22.25,19000.0,12.3251,12.3695,12.3196,12.3362,19000.0
2009-01-09 14:50:00,22.24,22.25,22.21,22.23,36600.0,12.3307,12.3362,12.314,12.3251,36600.0
2009-01-09 14:55:00,22.24,22.26,22.22,22.26,40100.0,12.3307,12.3418,12.3196,12.3418,40100.0
2009-01-09 15:00:00,22.25,22.27,22.21,22.23,100200.0,12.3362,12.3473,12.314,12.3251,100200.0
2009-01-09 15:05:00,22.23,22.25,22.14,22.15,40700.0,12.3251,12.3362,12.2752,12.2808,40700.0
2009-01-09 15:10:00,22.15,22.18,22.11,22.16,66900.0,12.2808,12.2974,12.2586,12.2863,66900.0
2009-01-09 15:15:00,22.16,22.16,22.08,22.14,48400.0,12.2863,12.2863,12.242,12.2752,48400.0
2009-01-09 15:20:00,22.15,22.17,22.11,22.13,44900.0,12.2808,12.2919,12.2586,12.2697,44900.0
2009-01-09 15:25:00,22.12,22.12,22.01,22.1,59500.0,12.2641,12.2641,12.2031,12.253,59500.0
2009-01-09 15:30:00,22.1,22.11,22.03,22.04,114800.0,12.253,12.2586,12.2142,12.2198,114800.0
2009-01-09 15:35:00,22.04,22.07,22.03,22.06,98300.0,12.2198,12.2364,12.2142,12.2309,98300.0
2009-01-09 15:40:00,22.05,22.11,22.03,22.05,114600.0,12.2253,12.2586,12.2142,12.2253,114600.0
2009-01-09 15:45:00,22.05,22.06,22.0,22.03,271200.0,12.2253,12.2309,12.1976,12.2142,271200.0
2009-01-09 15:50:00,22.03,22.05,21.96,21.99,301400.0,12.2142,12.2253,12.1754,12.1921,301400.0
2009-01-09 15:55:00,21.99,22.05,21.96,22.05,198500.0,12.1921,12.2253,12.1754,12.2253,198500.0
2009-01-12 09:30:00,22.16,22.2,21.78,21.8,60900.0,12.2863,12.3085,12.0756,12.0867,60900.0
2009-01-12 09:35:00,21.8,21.82,21.68,21.72,28100.0,12.0867,12.0978,12.0202,12.0424,28100.0
2009-01-12 09:40:00,21.69,21.69,21.52,21.66,52300.0,12.0257,12.0257,11.9315,12.0091,52300.0
2009-01-12 09:45:00,21.66,21.68,21.54,21.67,29700.0,12.0091,12.0202,11.9426,12.0146,29700.0
2009-01-12 09:50:00,21.68,21.76,21.67,21.71,33300.0,12.0202,12.0645,12.0146,12.0368,33300.0
2009-01-12 09:55:00,21.73,21.8,21.71,21.8,32900.0,12.0479,12.0867,12.0368,12.0867,32900.0
2009-01-12 10:00:00,21.81,21.89,21.81,21.88,68900.0,12.0923,12.1366,12.0923,12.1311,68900.0
2009-01-12 10:05:00,21.89,21.97,21.81,21.92,69900.0,12.1366,12.181,12.0923,12.1532,69900.0
2009-01-12 10:10:00,21.92,21.92,21.85,21.88,29800.0,12.1532,12.1532,12.1144,12.1311,29800.0
2009-01-12 10:15:00,21.88,21.9,21.8,21.8,17700.0,12.1311,12.1422,12.0867,12.0867,17700.0
2009-01-12 10:20:00,21.82,21.82,21.65,21.65,24600.0,12.0978,12.0978,12.0035,12.0035,24600.0
2009-01-12 10:25:00,21.66,21.75,21.64,21.75,43300.0,12.0091,12.059,11.998,12.059,43300.0
2009-01-12 10:30:00,21.76,21.81,21.73,21.79,24200.0,12.0645,12.0923,12.0479,12.0812,24200.0
2009-01-12 10:35:00,21.79,21.86,21.78,21.85,18000.0,12.0812,12.12,12.0756,12.1144,18000.0
2009-01-12 10:40:00,21.86,21.91,21.85,21.85,30000.0,12.12,12.1477,12.1144,12.1144,30000.0
2009-01-12 10:45:00,21.85,21.88,21.83,21.84,24100.0,12.1144,12.1311,12.1033,12.1089,24100.0
2009-01-12 10:50:00,21.83,21.85,21.76,21.76,34500.0,12.1033,12.1144,12.0645,12.0645,34500.0
2009-01-12 10:55:00,21.75,21.76,21.71,21.72,8300.0,12.059,12.0645,12.0368,12.0424,8300.0
2009-01-12 11:00:00,21.72,21.75,21.7,21.75,16000.0,12.0424,12.059,12.0313,12.059,16000.0
2009-01-12 11:05:00,21.75,21.78,21.73,21.74,34200.0,12.059,12.0756,12.0479,12.0534,34200.0
2009-01-12 11:10:00,21.74,21.75,21.7,21.7,41500.0,12.0534,12.059,12.0313,12.0313,41500.0
2009-01-12 11:15:00,21.7,21.74,21.69,21.71,19100.0,12.0313,12.0534,12.0257,12.0368,19100.0
2009-01-12 11:20:00,21.72,21.72,21.63,21.71,48100.0,12.0424,12.0424,11.9925,12.0368,48100.0
2009-01-12 11:25:00,21.71,21.74,21.7,21.72,18700.0,12.0368,12.0534,12.0313,12.0424,18700.0
2009-01-12 11:30:00,21.73,21.74,21.7,21.7,34600.0,12.0479,12.0534,12.0313,12.0313,34600.0
2009-01-12 11:35:00,21.7,21.7,21.6,21.61,61700.0,12.0313,12.0313,11.9758,11.9814,61700.0
2009-01-12 11:40:00,21.6,21.65,21.6,21.61,22700.0,11.9758,12.0035,11.9758,11.9814,22700.0
2009-01-12 11:45:00,21.61,21.63,21.58,21.59,21400.0,11.9814,11.9925,11.9647,11.9703,21400.0
2009-01-12 11:50:00,21.6,21.69,21.59,21.67,18100.0,11.9758,12.0257,11.9703,12.0146,18100.0
2009-01-12 11:55:00,21.68,21.68,21.6,21.6,21300.0,12.0202,12.0202,11.9758,11.9758,21300.0
2009-01-12 12:00:00,21.6,21.63,21.58,21.59,43100.0,11.9758,11.9925,11.9647,11.9703,43100.0
2009-01-12 12:05:00,21.59,21.63,21.59,21.62,33300.0,11.9703,11.9925,11.9703,11.9869,33300.0
2009-01-12 12:10:00,21.61,21.69,21.6,21.68,50800.0,11.9814,12.0257,11.9758,12.0202,50800.0
2009-01-12 12:15:00,21.68,21.71,21.68,21.68,18900.0,12.0202,12.0368,12.0202,12.0202,18900.0
2009-01-12 12:20:00,21.68,21.69,21.65,21.66,5700.0,12.0202,12.0257,12.0035,12.0091,5700.0
2009-01-12 12:25:00,21.66,21.67,21.65,21.65,4700.0,12.0091,12.0146,12.0035,12.0035,4700.0
2009-01-12 12:30:00,21.65,21.68,21.61,21.67,19100.0,12.0035,12.0202,11.9814,12.0146,19100.0
2009-01-12 12:35:00,21.67,21.67,21.65,21.66,15100.0,12.0146,12.0146,12.0035,12.0091,15100.0
2009-01-12 12:40:00,21.65,21.68,21.62,21.62,13500.0,12.0035,12.0202,11.9869,11.9869,13500.0
2009-01-12 12:45:00,21.62,21.62,21.56,21.59,16900.0,11.9869,11.9869,11.9536,11.9703,16900.0
2009-01-12 12:50:00,21.59,21.6,21.57,21.57,4400.0,11.9703,11.9758,11.9592,11.9592,4400.0
2009-01-12 12:55:00,21.57,21.58,21.55,21.56,4300.0,11.9592,11.9647,11.9481,11.9536,4300.0
2009-01-12 13:00:00,21.56,21.56,21.55,21.56,1700.0,11.9536,11.9536,11.9481,11.9536,1700.0
2009-01-12 13:05:00,21.55,21.61,21.55,21.61,8700.0,11.9481,11.9814,11.9481,11.9814,8700.0
2009-01-12 13:10:00,21.61,21.66,21.6,21.63,15800.0,11.9814,12.0091,11.9758,11.9925,15800.0
2009-01-12 13:15:00,21.63,21.63,21.61,21.62,16700.0,11.9925,11.9925,11.9814,11.9869,16700.0
2009-01-12 13:20:00,21.62,21.64,21.6,21.6,26300.0,11.9869,11.998,11.9758,11.9758,26300.0
2009-01-12 13:25:00,21.61,21.62,21.6,21.6,13000.0,11.9814,11.9869,11.9758,11.9758,13000.0
2009-01-12 13:30:00,21.6,21.63,21.58,21.59,32200.0,11.9758,11.9925,11.9647,11.9703,32200.0
2009-01-12 13:35:00,21.59,21.61,21.5,21.52,58900.0,11.9703,11.9814,11.9204,11.9315,58900.0
2009-01-12 13:40:00,21.51,21.55,21.51,21.55,5400.0,11.9259,11.9481,11.9259,11.9481,5400.0
2009-01-12 13:45:00,21.56,21.63,21.55,21.63,14000.0,11.9536,11.9925,11.9481,11.9925,14000.0
2009-01-12 13:50:00,21.63,21.67,21.63,21.66,21700.0,11.9925,12.0146,11.9925,12.0091,21700.0
2009-01-12 13:55:00,21.65,21.67,21.61,21.63,34900.0,12.0035,12.0146,11.9814,11.9925,34900.0
2009-01-12 14:00:00,21.63,21.63,21.51,21.53,34500.0,11.9925,11.9925,11.9259,11.937,34500.0
2009-01-12 14:05:00,21.52,21.54,21.48,21.48,27600.0,11.9315,11.9426,11.9093,11.9093,27600.0
2009-01-12 14:10:00,21.48,21.56,21.48,21.53,16200.0,11.9093,11.9536,11.9093,11.937,16200.0
2009-01-12 14:15:00,21.53,21.53,21.52,21.53,7400.0,11.937,11.937,11.9315,11.937,7400.0
2009-01-12 14:20:00,21.53,21.53,21.48,21.52,12100.0,11.937,11.937,11.9093,11.9315,12100.0
2009-01-12 14:25:00,21.52,21.54,21.5,21.5,14100.0,11.9315,11.9426,11.9204,11.9204,14100.0
2009-01-12 14:30:00,21.5,21.5,21.37,21.37,38800.0,11.9204,11.9204,11.8483,11.8483,38800.0
2009-01-12 14:35:00,21.36,21.41,21.34,21.39,28100.0,11.8428,11.8705,11.8317,11.8594,28100.0
2009-01-12 14:40:00,21.39,21.41,21.34,21.35,20300.0,11.8594,11.8705,11.8317,11.8372,20300.0
2009-01-12 14:45:00,21.33,21.39,21.32,21.38,20800.0,11.8261,11.8594,11.8206,11.8538,20800.0
2009-01-12 14:50:00,21.38,21.47,21.38,21.45,78000.0,11.8538,11.9037,11.8538,11.8927,78000.0
2009-01-12 14:55:00,21.44,21.51,21.43,21.49,28100.0,11.8871,11.9259,11.8816,11.9148,28100.0
2009-01-12 15:00:00,21.49,21.56,21.48,21.54,26900.0,11.9148,11.9536,11.9093,11.9426,26900.0
2009-01-12 15:05:00,21.54,21.57,21.5,21.54,44900.0,11.9426,11.9592,11.9204,11.9426,44900.0
2009-01-12 15:10:00,21.53,21.55,21.47,21.47,33800.0,11.937,11.9481,11.9037,11.9037,33800.0
2009-01-12 15:15:00,21.47,21.48,21.42,21.42,65200.0,11.9037,11.9093,11.876,11.876,65200.0
2009-01-12 15:20:00,21.41,21.46,21.41,21.44,123100.0,11.8705,11.8982,11.8705,11.8871,123100.0
2009-01-12 15:25:00,21.44,21.46,21.43,21.44,97200.0,11.8871,11.8982,11.8816,11.8871,97200.0
2009-01-12 15:30:00,21.44,21.46,21.38,21.39,105400.0,11.8871,11.8982,11.8538,11.8594,105400.0
2009-01-12 15:35:00,21.39,21.42,21.35,21.38,37700.0,11.8594,11.876,11.8372,11.8538,37700.0
2009-01-12 15:40:00,21.38,21.38,21.32,21.33,187300.0,11.8538,11.8538,11.8206,11.8261,187300.0
2009-01-12 15:45:00,21.33,21.37,21.31,21.36,242800.0,11.8261,11.8483,11.815,11.8428,242800.0
2009-01-12 15:50:00,21.37,21.52,21.37,21.5,227100.0,11.8483,11.9315,11.8483,11.9204,227100.0
2009-01-12 15:55:00,21.49,21.52,21.43,21.43,183200.0,11.9148,11.9315,11.8816,11.8816,183200.0
2009-01-13 09:30:00,20.92,21.37,20.74,21.34,291500.0,11.5988,11.8483,11.499,11.8317,291500.0
2009-01-13 09:35:00,21.31,21.66,21.26,21.6,271700.0,11.815,12.0091,11.7873,11.9758,271700.0
2009-01-13 09:40:00,21.6,22.07,21.55,22.04,285700.0,11.9758,12.2364,11.9481,12.2198,285700.0
2009-01-13 09:45:00,22.04,22.15,21.79,21.84,208700.0,12.2198,12.2808,12.0812,12.1089,208700.0
2009-01-13 09:50:00,21.85,21.93,21.68,21.73,212400.0,12.1144,12.1588,12.0202,12.0479,212400.0
2009-01-13 09:55:00,21.72,21.96,21.66,21.77,119400.0,12.0424,12.1754,12.0091,12.0701,119400.0
2009-01-13 10:00:00,21.77,21.93,21.69,21.7,104700.0,12.0701,12.1588,12.0257,12.0313,104700.0
2009-01-13 10:05:00,21.68,21.7,21.5,21.5,226200.0,12.0202,12.0313,11.9204,11.9204,226200.0
2009-01-13 10:10:00,21.49,21.57,21.42,21.48,148300.0,11.9148,11.9592,11.876,11.9093,148300.0
2009-01-13 10:15:00,21.48,21.5,21.27,21.39,121100.0,11.9093,11.9204,11.7929,11.8594,121100.0
2009-01-13 10:20:00,21.39,21.42,21.31,21.38,179300.0,11.8594,11.876,11.815,11.8538,179300.0
2009-01-13 10:25:00,21.38,21.5,21.3,21.36,111100.0,11.8538,11.9204,11.8095,11.8428,111100.0
2009-01-13 10:30:00,21.35,21.36,21.14,21.2,88100.0,11.8372,11.8428,11.7208,11.7541,88100.0
2009-01-13 10:35:00,21.2,21.28,21.15,21.23,79700.0,11.7541,11.7984,11.7263,11.7707,79700.0
2009-01-13 10:40:00,21.23,21.38,21.23,21.25,108200.0,11.7707,11.8538,11.7707,11.7818,108200.0
2009-01-13 10:45:00,21.25,21.36,21.24,21.31,72100.0,11.7818,11.8428,11.7762,11.815,72100.0
2009-01-13 10:50:00,21.32,21.59,21.3,21.58,80700.0,11.8206,11.9703,11.8095,11.9647,80700.0
2009-01-13 10:55:00,21.58,21.63,21.49,21.61,92600.0,11.9647,11.9925,11.9148,11.9814,92600.0
2009-01-13 11:00:00,21.6,21.63,21.4,21.42,62800.0,11.9758,11.9925,11.8649,11.876,62800.0
2009-01-13 11:05:00,21.42,21.64,21.4,21.62,58200.0,11.876,11.998,11.8649,11.9869,58200.0
2009-01-13 11:10:00,21.62,21.62,21.37,21.38,41200.0,11.9869,11.9869,11.8483,11.8538,41200.0
2009-01-13 11:15:00,21.38,21.38,21.28,21.29,51100.0,11.8538,11.8538,11.7984,11.8039,51100.0
2009-01-13 11:20:00,21.29,21.29,21.16,21.26,47300.0,11.8039,11.8039,11.7319,11.7873,47300.0
2009-01-13 11:25:00,21.27,21.36,21.24,21.32,46700.0,11.7929,11.8428,11.7762,11.8206,46700.0
2009-01-13 11:30:00,21.32,21.45,21.27,21.45,81500.0,11.8206,11.8927,11.7929,11.8927,81500.0
2009-01-13 11:35:00,21.44,21.58,21.44,21.56,93200.0,11.8871,11.9647,11.8871,11.9536,93200.0
2009-01-13 11:40:00,21.57,21.67,21.55,21.6,75600.0,11.9592,12.0146,11.9481,11.9758,75600.0
2009-01-13 11:45:00,21.59,21.61,21.51,21.56,60300.0,11.9703,11.9814,11.9259,11.9536,60300.0
2009-01-13 11:50:00,21.55,21.69,21.54,21.55,44000.0,11.9481,12.0257,11.9426,11.9481,44000.0
2009-01-13 11:55:00,21.54,21.67,21.54,21.65,33200.0,11.9426,12.0146,11.9426,12.0035,33200.0
2009-01-13 12:00:00,21.66,21.69,21.59,21.62,34900.0,12.0091,12.0257,11.9703,11.9869,34900.0
2009-01-13 12:05:00,21.61,21.61,21.51,21.51,97400.0,11.9814,11.9814,11.9259,11.9259,97400.0
2009-01-13 12:10:00,21.5,21.62,21.47,21.54,54500.0,11.9204,11.9869,11.9037,11.9426,54500.0
2009-01-13 12:15:00,21.54,21.54,21.47,21.47,21500.0,11.9426,11.9426,11.9037,11.9037,21500.0
2009-01-13 12:20:00,21.47,21.52,21.45,21.48,19400.0,11.9037,11.9315,11.8927,11.9093,19400.0
2009-01-13 12:25:00,21.49,21.49,21.39,21.46,46000.0,11.9148,11.9148,11.8594,11.8982,46000.0
2009-01-13 12:30:00,21.46,21.53,21.44,21.53,32900.0,11.8982,11.937,11.8871,11.937,32900.0
2009-01-13 12:35:00,21.52,21.56,21.48,21.52,16200.0,11.9315,11.9536,11.9093,11.9315,16200.0
2009-01-13 12:40:00,21.51,21.51,21.41,21.41,15700.0,11.9259,11.9259,11.8705,11.8705,15700.0
2009-01-13 12:45:00,21.42,21.43,21.35,21.43,45200.0,11.876,11.8816,11.8372,11.8816,45200.0
2009-01-13 12:50:00,21.43,21.47,21.38,21.42,20900.0,11.8816,11.9037,11.8538,11.876,20900.0
2009-01-13 12:55:00,21.41,21.42,21.32,21.32,12800.0,11.8705,11.876,11.8206,11.8206,12800.0
2009-01-13 13:00:00,21.32,21.34,21.3,21.31,19200.0,11.8206,11.8317,11.8095,11.815,19200.0
2009-01-13 13:05:00,21.3,21.3,21.28,21.29,11700.0,11.8095,11.8095,11.7984,11.8039,11700.0
2009-01-13 13:10:00,21.29,21.3,21.27,21.27,6300.0,11.8039,11.8095,11.7929,11.7929,6300.0
2009-01-13 13:15:00,21.27,21.28,21.22,21.23,22500.0,11.7929,11.7984,11.7651,11.7707,22500.0
2009-01-13 13:20:00,21.22,21.22,21.05,21.07,66800.0,11.7651,11.7651,11.6709,11.682,66800.0
2009-01-13 13:25:00,21.07,21.17,21.07,21.17,31300.0,11.682,11.7374,11.682,11.7374,31300.0
2009-01-13 13:30:00,21.16,21.16,21.07,21.09,39500.0,11.7319,11.7319,11.682,11.6931,39500.0
2009-01-13 13:35:00,21.09,21.09,21.05,21.05,22100.0,11.6931,11.6931,11.6709,11.6709,22100.0
2009-01-13 13:40:00,21.06,21.07,20.98,21.02,59100.0,11.6764,11.682,11.6321,11.6543,59100.0
2009-01-13 13:45:00,21.02,21.03,20.95,20.98,26500.0,11.6543,11.6598,11.6154,11.6321,26500.0
2009-01-13 13:50:00,20.99,21.01,20.93,20.99,37300.0,11.6376,11.6487,11.6044,11.6376,37300.0
2009-01-13 13:55:00,21.0,21.0,20.91,20.91,20500.0,11.6432,11.6432,11.5933,11.5933,20500.0
2009-01-13 14:00:00,20.91,20.96,20.91,20.95,26100.0,11.5933,11.621,11.5933,11.6154,26100.0
2009-01-13 14:05:00,20.95,21.02,20.95,20.99,31400.0,11.6154,11.6543,11.6154,11.6376,31400.0
2009-01-13 14:10:00,21.0,21.07,20.98,21.06,37500.0,11.6432,11.682,11.6321,11.6764,37500.0
2009-01-13 14:15:00,21.07,21.11,21.06,21.06,33300.0,11.682,11.7042,11.6764,11.6764,33300.0
2009-01-13 14:20:00,21.06,21.07,20.94,20.96,43100.0,11.6764,11.682,11.6099,11.621,43100.0
2009-01-13 14:25:00,20.96,20.97,20.89,20.95,37500.0,11.621,11.6265,11.5822,11.6154,37500.0
2009-01-13 14:30:00,20.95,21.19,20.93,21.14,52600.0,11.6154,11.7485,11.6044,11.7208,52600.0
2009-01-13 14:35:00,21.14,21.23,21.11,21.2,48600.0,11.7208,11.7707,11.7042,11.7541,48600.0
2009-01-13 14:40:00,21.2,21.32,21.18,21.22,47600.0,11.7541,11.8206,11.743,11.7651,47600.0
2009-01-13 14:45:00,21.22,21.44,21.22,21.32,106900.0,11.7651,11.8871,11.7651,11.8206,106900.0
2009-01-13 14:50:00,21.32,21.34,21.21,21.23,86600.0,11.8206,11.8317,11.7596,11.7707,86600.0
2009-01-13 14:55:00,21.23,21.28,21.12,21.12,80100.0,11.7707,11.7984,11.7097,11.7097,80100.0
2009-01-13 15:00:00,21.11,21.2,21.06,21.18,110900.0,11.7042,11.7541,11.6764,11.743,110900.0
2009-01-13 15:05:00,21.17,21.17,21.0,21.01,42100.0,11.7374,11.7374,11.6432,11.6487,42100.0
2009-01-13 15:10:00,21.01,21.12,21.01,21.06,48100.0,11.6487,11.7097,11.6487,11.6764,48100.0
2009-01-13 15:15:00,21.07,21.18,21.02,21.15,50800.0,11.682,11.743,11.6543,11.7263,50800.0
2009-01-13 15:20:00,21.14,21.28,21.1,21.23,64200.0,11.7208,11.7984,11.6986,11.7707,64200.0
2009-01-13 15:25:00,21.23,21.25,21.15,21.25,54500.0,11.7707,11.7818,11.7263,11.7818,54500.0
2009-01-13 15:30:00,21.26,21.28,21.1,21.26,79900.0,11.7873,11.7984,11.6986,11.7873,79900.0
2009-01-13 15:35:00,21.27,21.36,21.24,21.34,120300.0,11.7929,11.8428,11.7762,11.8317,120300.0
2009-01-13 15:40:00,21.33,21.42,21.3,21.38,110700.0,11.8261,11.876,11.8095,11.8538,110700.0
2009-01-13 15:45:00,21.39,21.39,21.25,21.33,95900.0,11.8594,11.8594,11.7818,11.8261,95900.0
2009-01-13 15:50:00,21.34,21.39,21.29,21.36,165700.0,11.8317,11.8594,11.8039,11.8428,165700.0
2009-01-13 15:55:00,21.36,21.36,21.26,21.28,176200.0,11.8428,11.8428,11.7873,11.7984,176200.0
2009-01-14 09:30:00,20.76,21.0,20.76,20.94,73900.0,11.5101,11.6432,11.5101,11.6099,73900.0
2009-01-14 09:35:00,20.99,21.06,20.9,21.02,38400.0,11.6376,11.6764,11.5877,11.6543,38400.0
2009-01-14 09:40:00,21.02,21.13,20.66,20.66,89500.0,11.6543,11.7152,11.4547,11.4547,89500.0
2009-01-14 09:45:00,20.64,20.78,20.6,20.74,72900.0,11.4436,11.5212,11.4214,11.499,72900.0
2009-01-14 09:50:00,20.73,20.78,20.55,20.73,80300.0,11.4935,11.5212,11.3937,11.4935,80300.0
2009-01-14 09:55:00,20.71,20.73,20.62,20.67,45300.0,11.4824,11.4935,11.4325,11.4602,45300.0
2009-01-14 10:00:00,20.65,20.74,20.56,20.72,44400.0,11.4491,11.499,11.3992,11.4879,44400.0
2009-01-14 10:05:00,20.72,20.73,20.71,20.71,24600.0,11.4879,11.4935,11.4824,11.4824,24600.0
2009-01-14 10:10:00,20.72,20.72,20.55,20.55,52500.0,11.4879,11.4879,11.3937,11.3937,52500.0
2009-01-14 10:15:00,20.55,20.6,20.49,20.55,46700.0,11.3937,11.4214,11.3604,11.3937,46700.0
2009-01-14 10:20:00,20.56,20.57,20.47,20.57,51900.0,11.3992,11.4048,11.3493,11.4048,51900.0
2009-01-14 10:25:00,20.57,20.67,20.52,20.63,50600.0,11.4048,11.4602,11.377,11.438,50600.0
2009-01-14 10:30:00,20.62,20.62,20.4,20.4,75700.0,11.4325,11.4325,11.3105,11.3105,75700.0
2009-01-14 10:35:00,20.4,20.42,20.32,20.39,86700.0,11.3105,11.3216,11.2661,11.305,86700.0
2009-01-14 10:40:00,20.4,20.44,20.35,20.36,95000.0,11.3105,11.3327,11.2828,11.2883,95000.0
2009-01-14 10:45:00,20.36,20.54,20.33,20.53,102400.0,11.2883,11.3881,11.2717,11.3826,102400.0
2009-01-14 10:50:00,20.53,20.54,20.44,20.53,40000.0,11.3826,11.3881,11.3327,11.3826,40000.0
2009-01-14 10:55:00,20.52,20.6,20.5,20.53,88200.0,11.377,11.4214,11.3659,11.3826,88200.0
2009-01-14 11:00:00,20.53,20.54,20.42,20.44,52800.0,11.3826,11.3881,11.3216,11.3327,52800.0
2009-01-14 11:05:00,20.42,20.43,20.35,20.37,47800.0,11.3216,11.3271,11.2828,11.2939,47800.0
2009-01-14 11:10:00,20.37,20.43,20.33,20.42,63500.0,11.2939,11.3271,11.2717,11.3216,63500.0
2009-01-14 11:15:00,20.42,20.51,20.4,20.49,44500.0,11.3216,11.3715,11.3105,11.3604,44500.0
2009-01-14 11:20:00,20.5,20.55,20.49,20.53,28600.0,11.3659,11.3937,11.3604,11.3826,28600.0
2009-01-14 11:25:00,20.54,20.62,20.53,20.59,40900.0,11.3881,11.4325,11.3826,11.4158,40900.0
2009-01-14 11:30:00,20.58,20.6,20.56,20.56,23300.0,11.4103,11.4214,11.3992,11.3992,23300.0
2009-01-14 11:35:00,20.56,20.56,20.47,20.48,15900.0,11.3992,11.3992,11.3493,11.3549,15900.0
2009-01-14 11:40:00,20.48,20.57,20.48,20.54,48600.0,11.3549,11.4048,11.3549,11.3881,48600.0
2009-01-14 11:45:00,20.53,20.62,20.49,20.61,35000.0,11.3826,11.4325,11.3604,11.4269,35000.0
2009-01-14 11:50:00,20.62,20.72,20.62,20.72,34200.0,11.4325,11.4879,11.4325,11.4879,34200.0
2009-01-14 11:55:00,20.72,20.74,20.69,20.73,42600.0,11.4879,11.499,11.4713,11.4935,42600.0
2009-01-14 12:00:00,20.72,20.73,20.64,20.65,31100.0,11.4879,11.4935,11.4436,11.4491,31100.0
2009-01-14 12:05:00,20.65,20.74,20.63,20.74,23600.0,11.4491,11.499,11.438,11.499,23600.0
2009-01-14 12:10:00,20.75,20.75,20.67,20.7,27100.0,11.5046,11.5046,11.4602,11.4768,27100.0
2009-01-14 12:15:00,20.7,20.73,20.65,20.7,146700.0,11.4768,11.4935,11.4491,11.4768,146700.0
2009-01-14 12:20:00,20.69,20.71,20.66,20.66,11200.0,11.4713,11.4824,11.4547,11.4547,11200.0
2009-01-14 12:25:00,20.66,20.66,20.59,20.62,23200.0,11.4547,11.4547,11.4158,11.4325,23200.0
2009-01-14 12:30:00,20.64,20.65,20.61,20.61,9000.0,11.4436,11.4491,11.4269,11.4269,9000.0
2009-01-14 12:35:00,20.62,20.62,20.53,20.56,31800.0,11.4325,11.4325,11.3826,11.3992,31800.0
2009-01-14 12:40:00,20.56,20.57,20.49,20.53,37100.0,11.3992,11.4048,11.3604,11.3826,37100.0
2009-01-14 12:45:00,20.53,20.57,20.5,20.5,15200.0,11.3826,11.4048,11.3659,11.3659,15200.0
2009-01-14 12:50:00,20.5,20.58,20.5,20.58,18000.0,11.3659,11.4103,11.3659,11.4103,18000.0
2009-01-14 12:55:00,20.58,20.65,20.56,20.65,35200.0,11.4103,11.4491,11.3992,11.4491,35200.0
2009-01-14 13:00:00,20.64,20.64,20.58,20.58,12600.0,11.4436,11.4436,11.4103,11.4103,12600.0
2009-01-14 13:05:00,20.58,20.61,20.57,20.6,14300.0,11.4103,11.4269,11.4048,11.4214,14300.0
2009-01-14 13:10:00,20.59,20.61,20.55,20.6,35500.0,11.4158,11.4269,11.3937,11.4214,35500.0
2009-01-14 13:15:00,20.59,20.64,20.58,20.63,13400.0,11.4158,11.4436,11.4103,11.438,13400.0
2009-01-14 13:20:00,20.64,20.66,20.57,20.58,10500.0,11.4436,11.4547,11.4048,11.4103,10500.0
2009-01-14 13:25:00,20.58,20.58,20.5,20.5,10700.0,11.4103,11.4103,11.3659,11.3659,10700.0
2009-01-14 13:30:00,20.5,20.52,20.47,20.52,26200.0,11.3659,11.377,11.3493,11.377,26200.0
2009-01-14 13:35:00,20.51,20.52,20.5,20.5,20300.0,11.3715,11.377,11.3659,11.3659,20300.0
2009-01-14 13:40:00,20.5,20.52,20.5,20.5,12500.0,11.3659,11.377,11.3659,11.3659,12500.0
2009-01-14 13:45:00,20.5,20.56,20.49,20.52,37900.0,11.3659,11.3992,11.3604,11.377,37900.0
2009-01-14 13:50:00,20.53,20.56,20.47,20.5,19200.0,11.3826,11.3992,11.3493,11.3659,19200.0
2009-01-14 13:55:00,20.5,20.51,20.47,20.5,9800.0,11.3659,11.3715,11.3493,11.3659,9800.0
2009-01-14 14:00:00,20.5,20.51,20.44,20.48,28800.0,11.3659,11.3715,11.3327,11.3549,28800.0
2009-01-14 14:05:00,20.48,20.57,20.45,20.57,19600.0,11.3549,11.4048,11.3382,11.4048,19600.0
2009-01-14 14:10:00,20.57,20.64,20.56,20.6,45800.0,11.4048,11.4436,11.3992,11.4214,45800.0
2009-01-14 14:15:00,20.59,20.65,20.58,20.59,40000.0,11.4158,11.4491,11.4103,11.4158,40000.0
2009-01-14 14:20:00,20.59,20.6,20.51,20.53,31700.0,11.4158,11.4214,11.3715,11.3826,31700.0
2009-01-14 14:25:00,20.54,20.56,20.49,20.56,69600.0,11.3881,11.3992,11.3604,11.3992,69600.0
2009-01-14 14:30:00,20.56,20.71,20.56,20.7,57400.0,11.3992,11.4824,11.3992,11.4768,57400.0
2009-01-14 14:35:00,20.7,20.72,20.67,20.67,22000.0,11.4768,11.4879,11.4602,11.4602,22000.0
2009-01-14 14:40:00,20.67,20.7,20.65,20.7,28600.0,11.4602,11.4768,11.4491,11.4768,28600.0
2009-01-14 14:45:00,20.7,20.7,20.62,20.63,54700.0,11.4768,11.4768,11.4325,11.438,54700.0
2009-01-14 14:50:00,20.62,20.65,20.59,20.62,131800.0,11.4325,11.4491,11.4158,11.4325,131800.0
2009-01-14 14:55:00,20.62,20.65,20.6,20.63,29000.0,11.4325,11.4491,11.4214,11.438,29000.0
2009-01-14 15:00:00,20.63,20.63,20.46,20.49,42400.0,11.438,11.438,11.3438,11.3604,42400.0
2009-01-14 15:05:00,20.49,20.49,20.42,20.45,34800.0,11.3604,11.3604,11.3216,11.3382,34800.0
2009-01-14 15:10:00,20.46,20.48,20.37,20.43,28200.0,11.3438,11.3549,11.2939,11.3271,28200.0
2009-01-14 15:15:00,20.42,20.42,20.31,20.35,67400.0,11.3216,11.3216,11.2606,11.2828,67400.0
2009-01-14 15:20:00,20.37,20.44,20.37,20.43,37500.0,11.2939,11.3327,11.2939,11.3271,37500.0
2009-01-14 15:25:00,20.43,20.45,20.34,20.35,48500.0,11.3271,11.3382,11.2772,11.2828,48500.0
2009-01-14 15:30:00,20.34,20.41,20.31,20.36,134900.0,11.2772,11.316,11.2606,11.2883,134900.0
2009-01-14 15:35:00,20.36,20.37,20.2,20.21,142500.0,11.2883,11.2939,11.1996,11.2052,142500.0
2009-01-14 15:40:00,20.22,20.3,20.17,20.27,117800.0,11.2107,11.2551,11.183,11.2384,117800.0
2009-01-14 15:45:00,20.28,20.43,20.21,20.43,164500.0,11.244,11.3271,11.2052,11.3271,164500.0
2009-01-14 15:50:00,20.44,20.47,20.31,20.32,222300.0,11.3327,11.3493,11.2606,11.2661,222300.0
2009-01-14 15:55:00,20.32,20.41,20.28,20.29,198000.0,11.2661,11.316,11.244,11.2495,198000.0
2009-01-15 09:30:00,20.22,20.63,20.2,20.52,63700.0,11.2107,11.438,11.1996,11.377,63700.0
2009-01-15 09:35:00,20.55,20.69,20.44,20.6,43700.0,11.3937,11.4713,11.3327,11.4214,43700.0
2009-01-15 09:40:00,20.6,20.6,20.29,20.34,49900.0,11.4214,11.4214,11.2495,11.2772,49900.0
2009-01-15 09:45:00,20.32,20.33,19.95,19.98,93800.0,11.2661,11.2717,11.061,11.0776,93800.0
2009-01-15 09:50:00,19.99,20.18,19.98,20.08,105600.0,11.0832,11.1885,11.0776,11.1331,105600.0
2009-01-15 09:55:00,20.08,20.08,19.98,20.0,113600.0,11.1331,11.1331,11.0776,11.0887,113600.0
2009-01-15 10:00:00,20.0,20.14,19.98,20.09,234900.0,11.0887,11.1663,11.0776,11.1386,234900.0
2009-01-15 10:05:00,20.1,20.1,19.83,19.89,125300.0,11.1442,11.1442,10.9945,11.0277,125300.0
2009-01-15 10:10:00,19.88,19.89,19.68,19.71,87900.0,11.0222,11.0277,10.9113,10.9279,87900.0
2009-01-15 10:15:00,19.72,19.72,19.5,19.56,98800.0,10.9335,10.9335,10.8115,10.8448,98800.0
2009-01-15 10:20:00,19.57,19.71,19.55,19.55,72300.0,10.8503,10.9279,10.8392,10.8392,72300.0
2009-01-15 10:25:00,19.56,19.61,19.49,19.56,61500.0,10.8448,10.8725,10.806,10.8448,61500.0
2009-01-15 10:30:00,19.56,19.66,19.51,19.54,59200.0,10.8448,10.9002,10.8171,10.8337,59200.0
2009-01-15 10:35:00,19.54,19.61,19.48,19.57,55100.0,10.8337,10.8725,10.8004,10.8503,55100.0
2009-01-15 10:40:00,19.56,19.7,19.56,19.64,52400.0,10.8448,10.9224,10.8448,10.8891,52400.0
2009-01-15 10:45:00,19.64,19.71,19.59,19.68,29700.0,10.8891,10.9279,10.8614,10.9113,29700.0
2009-01-15 10:50:00,19.68,19.74,19.62,19.66,42500.0,10.9113,10.9446,10.878,10.9002,42500.0
2009-01-15 10:55:00,19.67,19.72,19.62,19.64,33300.0,10.9058,10.9335,10.878,10.8891,33300.0
2009-01-15 11:00:00,19.64,19.81,19.62,19.81,57700.0,10.8891,10.9834,10.878,10.9834,57700.0
2009-01-15 11:05:00,19.8,19.88,19.79,19.88,40200.0,10.9778,11.0222,10.9723,11.0222,40200.0
2009-01-15 11:10:00,19.88,19.89,19.81,19.85,33700.0,11.0222,11.0277,10.9834,11.0056,33700.0
2009-01-15 11:15:00,19.85,19.86,19.75,19.75,27800.0,11.0056,11.0111,10.9501,10.9501,27800.0
2009-01-15 11:20:00,19.75,19.84,19.74,19.84,31200.0,10.9501,11.0,10.9446,11.0,31200.0
2009-01-15 11:25:00,19.84,19.87,19.76,19.78,39900.0,11.0,11.0167,10.9557,10.9668,39900.0
2009-01-15 11:30:00,19.78,19.91,19.77,19.89,115300.0,10.9668,11.0388,10.9612,11.0277,115300.0
2009-01-15 11:35:00,19.89,19.89,19.73,19.8,73900.0,11.0277,11.0277,10.939,10.9778,73900.0
2009-01-15 11:40:00,19.8,19.85,19.74,19.76,43300.0,10.9778,11.0056,10.9446,10.9557,43300.0
2009-01-15 11:45:00,19.76,19.78,19.75,19.75,16300.0,10.9557,10.9668,10.9501,10.9501,16300.0
2009-01-15 11:50:00,19.75,19.84,19.74,19.84,32200.0,10.9501,11.0,10.9446,11.0,32200.0
2009-01-15 11:55:00,19.84,19.87,19.82,19.85,22200.0,11.0,11.0167,10.9889,11.0056,22200.0
2009-01-15 12:00:00,19.85,19.91,19.84,19.87,52300.0,11.0056,11.0388,11.0,11.0167,52300.0
2009-01-15 12:05:00,19.87,19.87,19.81,19.86,68300.0,11.0167,11.0167,10.9834,11.0111,68300.0
2009-01-15 12:10:00,19.85,19.89,19.81,19.87,76700.0,11.0056,11.0277,10.9834,11.0167,76700.0
2009-01-15 12:15:00,19.86,19.94,19.84,19.91,47100.0,11.0111,11.0555,11.0,11.0388,47100.0
2009-01-15 12:20:00,19.9,19.92,19.85,19.85,28800.0,11.0333,11.0444,11.0056,11.0056,28800.0
2009-01-15 12:25:00,19.85,19.87,19.82,19.86,23400.0,11.0056,11.0167,10.9889,11.0111,23400.0
2009-01-15 12:30:00,19.85,19.86,19.79,19.82,29000.0,11.0056,11.0111,10.9723,10.9889,29000.0
2009-01-15 12:35:00,19.82,19.89,19.75,19.75,77200.0,10.9889,11.0277,10.9501,10.9501,77200.0
2009-01-15 12:40:00,19.76,19.83,19.76,19.83,24500.0,10.9557,10.9945,10.9557,10.9945,24500.0
2009-01-15 12:45:00,19.83,19.92,19.78,19.9,115500.0,10.9945,11.0444,10.9668,11.0333,115500.0
2009-01-15 12:50:00,19.9,19.94,19.87,19.89,50500.0,11.0333,11.0555,11.0167,11.0277,50500.0
2009-01-15 12:55:00,19.89,19.89,19.83,19.87,35500.0,11.0277,11.0277,10.9945,11.0167,35500.0
2009-01-15 13:00:00,19.86,19.95,19.86,19.92,53500.0,11.0111,11.061,11.0111,11.0444,53500.0
2009-01-15 13:05:00,19.93,19.95,19.91,19.93,38600.0,11.0499,11.061,11.0388,11.0499,38600.0
2009-01-15 13:10:00,19.92,19.98,19.9,19.97,41200.0,11.0444,11.0776,11.0333,11.0721,41200.0
2009-01-15 13:15:00,19.96,20.06,19.95,20.04,52200.0,11.0665,11.122,11.061,11.1109,52200.0
2009-01-15 13:20:00,20.05,20.07,19.98,20.03,52600.0,11.1164,11.1275,11.0776,11.1054,52600.0
2009-01-15 13:25:00,20.02,20.08,20.0,20.07,26000.0,11.0998,11.1331,11.0887,11.1275,26000.0
2009-01-15 13:30:00,20.08,20.15,20.07,20.09,86500.0,11.1331,11.1719,11.1275,11.1386,86500.0
2009-01-15 13:35:00,20.09,20.21,20.05,20.2,55600.0,11.1386,11.2052,11.1164,11.1996,55600.0
2009-01-15 13:40:00,20.21,20.24,20.18,20.2,40000.0,11.2052,11.2218,11.1885,11.1996,40000.0
2009-01-15 13:45:00,20.21,20.24,20.12,20.23,68100.0,11.2052,11.2218,11.1553,11.2162,68100.0
2009-01-15 13:50:00,20.24,20.46,20.22,20.46,73800.0,11.2218,11.3438,11.2107,11.3438,73800.0
2009-01-15 13:55:00,20.46,20.6,20.43,20.5,90800.0,11.3438,11.4214,11.3271,11.3659,90800.0
2009-01-15 14:00:00,20.5,20.6,20.5,20.51,99300.0,11.3659,11.4214,11.3659,11.3715,99300.0
2009-01-15 14:05:00,20.5,20.74,20.5,20.63,104100.0,11.3659,11.499,11.3659,11.438,104100.0
2009-01-15 14:10:00,20.63,20.7,20.53,20.56,80200.0,11.438,11.4768,11.3826,11.3992,80200.0
2009-01-15 14:15:00,20.57,20.73,20.56,20.69,71800.0,11.4048,11.4935,11.3992,11.4713,71800.0
2009-01-15 14:20:00,20.69,20.78,20.53,20.54,88300.0,11.4713,11.5212,11.3826,11.3881,88300.0
2009-01-15 14:25:00,20.54,20.74,20.5,20.65,142100.0,11.3881,11.499,11.3659,11.4491,142100.0
2009-01-15 14:30:00,20.66,20.81,20.62,20.73,103700.0,11.4547,11.5378,11.4325,11.4935,103700.0
2009-01-15 14:35:00,20.73,20.73,20.56,20.65,54300.0,11.4935,11.4935,11.3992,11.4491,54300.0
2009-01-15 14:40:00,20.67,20.74,20.64,20.71,40200.0,11.4602,11.499,11.4436,11.4824,40200.0
2009-01-15 14:45:00,20.71,20.8,20.66,20.73,58900.0,11.4824,11.5323,11.4547,11.4935,58900.0
2009-01-15 14:50:00,20.74,20.78,20.58,20.62,60100.0,11.499,11.5212,11.4103,11.4325,60100.0
2009-01-15 14:55:00,20.62,20.67,20.56,20.59,36400.0,11.4325,11.4602,11.3992,11.4158,36400.0
2009-01-15 15:00:00,20.59,20.84,20.58,20.69,73000.0,11.4158,11.5545,11.4103,11.4713,73000.0
2009-01-15 15:05:00,20.69,20.77,20.61,20.66,47800.0,11.4713,11.5156,11.4269,11.4547,47800.0
2009-01-15 15:10:00,20.67,20.74,20.63,20.7,42600.0,11.4602,11.499,11.438,11.4768,42600.0
2009-01-15 15:15:00,20.7,20.85,20.67,20.85,76200.0,11.4768,11.56,11.4602,11.56,76200.0
2009-01-15 15:20:00,20.84,20.85,20.61,20.61,49200.0,11.5545,11.56,11.4269,11.4269,49200.0
2009-01-15 15:25:00,20.6,20.63,20.5,20.57,64900.0,11.4214,11.438,11.3659,11.4048,64900.0
2009-01-15 15:30:00,20.57,20.57,20.41,20.52,99100.0,11.4048,11.4048,11.316,11.377,99100.0
2009-01-15 15:35:00,20.53,20.58,20.4,20.58,99000.0,11.3826,11.4103,11.3105,11.4103,99000.0
2009-01-15 15:40:00,20.58,20.58,20.34,20.37,189000.0,11.4103,11.4103,11.2772,11.2939,189000.0
2009-01-15 15:45:00,20.36,20.53,20.33,20.42,100000.0,11.2883,11.3826,11.2717,11.3216,100000.0
2009-01-15 15:50:00,20.42,20.65,20.42,20.64,124400.0,11.3216,11.4491,11.3216,11.4436,124400.0
2009-01-15 15:55:00,20.63,20.64,20.54,20.56,176100.0,11.438,11.4436,11.3881,11.3992,176100.0
2009-01-16 09:30:00,21.03,21.38,21.01,21.22,311000.0,11.6598,11.8538,11.6487,11.7651,311000.0
2009-01-16 09:35:00,21.21,21.21,20.78,20.91,52200.0,11.7596,11.7596,11.5212,11.5933,52200.0
2009-01-16 09:40:00,20.89,21.33,20.89,21.29,72400.0,11.5822,11.8261,11.5822,11.8039,72400.0
2009-01-16 09:45:00,21.31,21.65,21.29,21.58,122400.0,11.815,12.0035,11.8039,11.9647,122400.0
2009-01-16 09:50:00,21.58,21.66,21.23,21.34,75500.0,11.9647,12.0091,11.7707,11.8317,75500.0
2009-01-16 09:55:00,21.33,21.35,21.18,21.18,36700.0,11.8261,11.8372,11.743,11.743,36700.0
2009-01-16 10:00:00,21.18,21.42,21.03,21.39,84800.0,11.743,11.876,11.6598,11.8594,84800.0
2009-01-16 10:05:00,21.4,21.46,21.3,21.3,59300.0,11.8649,11.8982,11.8095,11.8095,59300.0
2009-01-16 10:10:00,21.32,21.32,21.1,21.16,59700.0,11.8206,11.8206,11.6986,11.7319,59700.0
2009-01-16 10:15:00,21.15,21.15,21.01,21.09,45300.0,11.7263,11.7263,11.6487,11.6931,45300.0
2009-01-16 10:20:00,21.11,21.25,21.1,21.24,47300.0,11.7042,11.7818,11.6986,11.7762,47300.0
2009-01-16 10:25:00,21.24,21.35,21.16,21.29,38600.0,11.7762,11.8372,11.7319,11.8039,38600.0
2009-01-16 10:30:00,21.28,21.41,21.23,21.36,73600.0,11.7984,11.8705,11.7707,11.8428,73600.0
2009-01-16 10:35:00,21.34,21.4,21.23,21.3,38700.0,11.8317,11.8649,11.7707,11.8095,38700.0
2009-01-16 10:40:00,21.29,21.31,21.19,21.22,35700.0,11.8039,11.815,11.7485,11.7651,35700.0
2009-01-16 10:45:00,21.24,21.3,21.13,21.18,35200.0,11.7762,11.8095,11.7152,11.743,35200.0
2009-01-16 10:50:00,21.17,21.23,21.09,21.14,43200.0,11.7374,11.7707,11.6931,11.7208,43200.0
2009-01-16 10:55:00,21.12,21.19,21.06,21.15,17500.0,11.7097,11.7485,11.6764,11.7263,17500.0
2009-01-16 11:00:00,21.14,21.19,21.1,21.16,15500.0,11.7208,11.7485,11.6986,11.7319,15500.0
2009-01-16 11:05:00,21.17,21.17,21.02,21.02,21300.0,11.7374,11.7374,11.6543,11.6543,21300.0
2009-01-16 11:10:00,21.03,21.13,21.0,21.03,42400.0,11.6598,11.7152,11.6432,11.6598,42400.0
2009-01-16 11:15:00,21.02,21.02,20.93,21.0,45200.0,11.6543,11.6543,11.6044,11.6432,45200.0
2009-01-16 11:20:00,21.0,21.02,20.92,21.0,64100.0,11.6432,11.6543,11.5988,11.6432,64100.0
2009-01-16 11:25:00,21.0,21.0,20.95,20.99,41800.0,11.6432,11.6432,11.6154,11.6376,41800.0
2009-01-16 11:30:00,20.98,21.04,20.8,20.84,58200.0,11.6321,11.6653,11.5323,11.5545,58200.0
2009-01-16 11:35:00,20.84,20.84,20.71,20.79,54400.0,11.5545,11.5545,11.4824,11.5267,54400.0
2009-01-16 11:40:00,20.78,20.96,20.76,20.95,62500.0,11.5212,11.621,11.5101,11.6154,62500.0
2009-01-16 11:45:00,20.96,20.97,20.91,20.96,21300.0,11.621,11.6265,11.5933,11.621,21300.0
2009-01-16 11:50:00,20.96,21.02,20.93,20.96,27600.0,11.621,11.6543,11.6044,11.621,27600.0
2009-01-16 11:55:00,20.96,20.96,20.78,20.91,59400.0,11.621,11.621,11.5212,11.5933,59400.0
2009-01-16 12:00:00,20.9,20.92,20.79,20.81,55300.0,11.5877,11.5988,11.5267,11.5378,55300.0
2009-01-16 12:05:00,20.81,20.82,20.67,20.67,35600.0,11.5378,11.5434,11.4602,11.4602,35600.0
2009-01-16 12:10:00,20.68,20.71,20.61,20.65,37700.0,11.4657,11.4824,11.4269,11.4491,37700.0
2009-01-16 12:15:00,20.65,20.66,20.45,20.47,118300.0,11.4491,11.4547,11.3382,11.3493,118300.0
2009-01-16 12:20:00,20.47,20.54,20.39,20.49,51200.0,11.3493,11.3881,11.305,11.3604,51200.0
2009-01-16 12:25:00,20.48,20.63,20.43,20.59,40600.0,11.3549,11.438,11.3271,11.4158,40600.0
2009-01-16 12:30:00,20.58,20.67,20.55,20.61,32700.0,11.4103,11.4602,11.3937,11.4269,32700.0
2009-01-16 12:35:00,20.61,20.75,20.57,20.75,46800.0,11.4269,11.5046,11.4048,11.5046,46800.0
2009-01-16 12:40:00,20.75,20.82,20.73,20.81,39800.0,11.5046,11.5434,11.4935,11.5378,39800.0
2009-01-16 12:45:00,20.81,20.85,20.76,20.82,15400.0,11.5378,11.56,11.5101,11.5434,15400.0
2009-01-16 12:50:00,20.83,20.95,20.82,20.89,25200.0,11.5489,11.6154,11.5434,11.5822,25200.0
2009-01-16 12:55:00,20.89,20.9,20.81,20.9,15200.0,11.5822,11.5877,11.5378,11.5877,15200.0
2009-01-16 13:00:00,20.9,20.99,20.83,20.84,31500.0,11.5877,11.6376,11.5489,11.5545,31500.0
2009-01-16 13:05:00,20.84,20.89,20.82,20.86,18600.0,11.5545,11.5822,11.5434,11.5655,18600.0
2009-01-16 13:10:00,20.88,21.05,20.88,20.95,68300.0,11.5766,11.6709,11.5766,11.6154,68300.0
2009-01-16 13:15:00,20.95,20.95,20.75,20.82,49300.0,11.6154,11.6154,11.5046,11.5434,49300.0
2009-01-16 13:20:00,20.82,20.92,20.79,20.9,34300.0,11.5434,11.5988,11.5267,11.5877,34300.0
2009-01-16 13:25:00,20.87,20.97,20.82,20.97,24000.0,11.5711,11.6265,11.5434,11.6265,24000.0
2009-01-16 13:30:00,20.97,21.07,20.95,21.03,57100.0,11.6265,11.682,11.6154,11.6598,57100.0
2009-01-16 13:35:00,21.04,21.16,21.04,21.07,39700.0,11.6653,11.7319,11.6653,11.682,39700.0
2009-01-16 13:40:00,21.06,21.14,21.03,21.11,51000.0,11.6764,11.7208,11.6598,11.7042,51000.0
2009-01-16 13:45:00,21.11,21.13,21.02,21.02,36400.0,11.7042,11.7152,11.6543,11.6543,36400.0
2009-01-16 13:50:00,21.01,21.09,20.97,20.97,29200.0,11.6487,11.6931,11.6265,11.6265,29200.0
2009-01-16 13:55:00,20.98,21.15,20.98,21.15,32500.0,11.6321,11.7263,11.6321,11.7263,32500.0
2009-01-16 14:00:00,21.15,21.19,21.07,21.16,34700.0,11.7263,11.7485,11.682,11.7319,34700.0
2009-01-16 14:05:00,21.15,21.24,21.14,21.2,43100.0,11.7263,11.7762,11.7208,11.7541,43100.0
2009-01-16 14:10:00,21.2,21.22,21.11,21.15,28600.0,11.7541,11.7651,11.7042,11.7263,28600.0
2009-01-16 14:15:00,21.14,21.19,21.03,21.08,37400.0,11.7208,11.7485,11.6598,11.6875,37400.0
2009-01-16 14:20:00,21.05,21.15,20.96,21.15,56200.0,11.6709,11.7263,11.621,11.7263,56200.0
2009-01-16 14:25:00,21.16,21.2,21.1,21.13,64800.0,11.7319,11.7541,11.6986,11.7152,64800.0
2009-01-16 14:30:00,21.13,21.22,20.98,21.0,64500.0,11.7152,11.7651,11.6321,11.6432,64500.0
2009-01-16 14:35:00,21.0,21.1,21.0,21.03,41200.0,11.6432,11.6986,11.6432,11.6598,41200.0
2009-01-16 14:40:00,21.04,21.12,20.98,21.05,53300.0,11.6653,11.7097,11.6321,11.6709,53300.0
2009-01-16 14:45:00,21.05,21.13,21.01,21.09,65200.0,11.6709,11.7152,11.6487,11.6931,65200.0
2009-01-16 14:50:00,21.08,21.22,21.08,21.18,37500.0,11.6875,11.7651,11.6875,11.743,37500.0
2009-01-16 14:55:00,21.16,21.27,21.12,21.26,39500.0,11.7319,11.7929,11.7097,11.7873,39500.0
2009-01-16 15:00:00,21.25,21.31,21.14,21.15,51700.0,11.7818,11.815,11.7208,11.7263,51700.0
2009-01-16 15:05:00,21.15,21.29,21.15,21.24,52700.0,11.7263,11.8039,11.7263,11.7762,52700.0
2009-01-16 15:10:00,21.25,21.39,21.25,21.33,60300.0,11.7818,11.8594,11.7818,11.8261,60300.0
2009-01-16 15:15:00,21.33,21.41,21.3,21.39,47000.0,11.8261,11.8705,11.8095,11.8594,47000.0
2009-01-16 15:20:00,21.39,21.46,21.24,21.39,36800.0,11.8594,11.8982,11.7762,11.8594,36800.0
2009-01-16 15:25:00,21.41,21.44,21.18,21.19,60700.0,11.8705,11.8871,11.743,11.7485,60700.0
2009-01-16 15:30:00,21.2,21.36,21.16,21.32,75100.0,11.7541,11.8428,11.7319,11.8206,75100.0
2009-01-16 15:35:00,21.31,21.42,21.29,21.31,61000.0,11.815,11.876,11.8039,11.815,61000.0
2009-01-16 15:40:00,21.3,21.32,21.17,21.3,75800.0,11.8095,11.8206,11.7374,11.8095,75800.0
2009-01-16 15:45:00,21.3,21.36,21.25,21.28,85300.0,11.8095,11.8428,11.7818,11.7984,85300.0
2009-01-16 15:50:00,21.29,21.4,21.29,21.34,109600.0,11.8039,11.8649,11.8039,11.8317,109600.0
2009-01-16 15:55:00,21.34,21.36,21.28,21.32,150800.0,11.8317,11.8428,11.7984,11.8206,150800.0
2009-01-20 09:30:00,21.27,21.4,20.72,20.86,78700.0,11.7929,11.8649,11.4879,11.5655,78700.0
2009-01-20 09:35:00,20.96,21.08,20.7,20.77,84500.0,11.621,11.6875,11.4768,11.5156,84500.0
2009-01-20 09:40:00,20.76,20.99,20.76,20.78,72400.0,11.5101,11.6376,11.5101,11.5212,72400.0
2009-01-20 09:45:00,20.78,20.81,20.57,20.57,100300.0,11.5212,11.5378,11.4048,11.4048,100300.0
2009-01-20 09:50:00,20.57,20.68,20.37,20.46,62800.0,11.4048,11.4657,11.2939,11.3438,62800.0
2009-01-20 09:55:00,20.46,20.65,20.43,20.5,82900.0,11.3438,11.4491,11.3271,11.3659,82900.0
2009-01-20 10:00:00,20.5,20.52,20.27,20.38,72300.0,11.3659,11.377,11.2384,11.2994,72300.0
2009-01-20 10:05:00,20.39,20.51,20.36,20.5,57900.0,11.305,11.3715,11.2883,11.3659,57900.0
2009-01-20 10:10:00,20.51,20.61,20.43,20.57,49100.0,11.3715,11.4269,11.3271,11.4048,49100.0
2009-01-20 10:15:00,20.57,20.8,20.57,20.67,93200.0,11.4048,11.5323,11.4048,11.4602,93200.0
2009-01-20 10:20:00,20.65,20.82,20.62,20.68,70500.0,11.4491,11.5434,11.4325,11.4657,70500.0
2009-01-20 10:25:00,20.68,20.74,20.62,20.74,33100.0,11.4657,11.499,11.4325,11.499,33100.0
2009-01-20 10:30:00,20.74,20.8,20.68,20.78,35800.0,11.499,11.5323,11.4657,11.5212,35800.0
2009-01-20 10:35:00,20.77,20.81,20.65,20.67,28000.0,11.5156,11.5378,11.4491,11.4602,28000.0
2009-01-20 10:40:00,20.68,20.69,20.58,20.59,26700.0,11.4657,11.4713,11.4103,11.4158,26700.0
2009-01-20 10:45:00,20.59,20.64,20.53,20.62,21500.0,11.4158,11.4436,11.3826,11.4325,21500.0
2009-01-20 10:50:00,20.6,20.66,20.57,20.66,21900.0,11.4214,11.4547,11.4048,11.4547,21900.0
2009-01-20 10:55:00,20.67,20.68,20.46,20.5,28600.0,11.4602,11.4657,11.3438,11.3659,28600.0
2009-01-20 11:00:00,20.5,20.57,20.46,20.53,21500.0,11.3659,11.4048,11.3438,11.3826,21500.0
2009-01-20 11:05:00,20.55,20.55,20.43,20.44,13700.0,11.3937,11.3937,11.3271,11.3327,13700.0
2009-01-20 11:10:00,20.44,20.46,20.4,20.44,19900.0,11.3327,11.3438,11.3105,11.3327,19900.0
2009-01-20 11:15:00,20.43,20.43,20.36,20.41,25700.0,11.3271,11.3271,11.2883,11.316,25700.0
2009-01-20 11:20:00,20.4,20.4,20.21,20.26,58100.0,11.3105,11.3105,11.2052,11.2329,58100.0
2009-01-20 11:25:00,20.27,20.35,20.26,20.35,15000.0,11.2384,11.2828,11.2329,11.2828,15000.0
2009-01-20 11:30:00,20.35,20.45,20.35,20.43,30900.0,11.2828,11.3382,11.2828,11.3271,30900.0
2009-01-20 11:35:00,20.42,20.56,20.41,20.55,17700.0,11.3216,11.3992,11.316,11.3937,17700.0
2009-01-20 11:40:00,20.56,20.6,20.55,20.57,9400.0,11.3992,11.4214,11.3937,11.4048,9400.0
2009-01-20 11:45:00,20.55,20.57,20.49,20.53,14400.0,11.3937,11.4048,11.3604,11.3826,14400.0
2009-01-20 11:50:00,20.52,20.52,20.43,20.44,16300.0,11.377,11.377,11.3271,11.3327,16300.0
2009-01-20 11:55:00,20.45,20.46,20.3,20.33,23500.0,11.3382,11.3438,11.2551,11.2717,23500.0
2009-01-20 12:00:00,20.33,20.49,20.31,20.48,17700.0,11.2717,11.3604,11.2606,11.3549,17700.0
2009-01-20 12:05:00,20.48,20.5,20.36,20.41,24600.0,11.3549,11.3659,11.2883,11.316,24600.0
2009-01-20 12:10:00,20.4,20.51,20.37,20.51,34600.0,11.3105,11.3715,11.2939,11.3715,34600.0
2009-01-20 12:15:00,20.51,20.58,20.45,20.46,26700.0,11.3715,11.4103,11.3382,11.3438,26700.0
2009-01-20 12:20:00,20.45,20.45,20.35,20.38,29200.0,11.3382,11.3382,11.2828,11.2994,29200.0
2009-01-20 12:25:00,20.38,20.38,20.21,20.28,62600.0,11.2994,11.2994,11.2052,11.244,62600.0
2009-01-20 12:30:00,20.3,20.44,20.28,20.43,34400.0,11.2551,11.3327,11.244,11.3271,34400.0
2009-01-20 12:35:00,20.44,20.46,20.35,20.38,33200.0,11.3327,11.3438,11.2828,11.2994,33200.0
2009-01-20 12:40:00,20.38,20.44,20.35,20.42,17000.0,11.2994,11.3327,11.2828,11.3216,17000.0
2009-01-20 12:45:00,20.45,20.49,20.39,20.42,26400.0,11.3382,11.3604,11.305,11.3216,26400.0
2009-01-20 12:50:00,20.43,20.49,20.42,20.46,37800.0,11.3271,11.3604,11.3216,11.3438,37800.0
2009-01-20 12:55:00,20.46,20.49,20.42,20.44,32600.0,11.3438,11.3604,11.3216,11.3327,32600.0
2009-01-20 13:00:00,20.43,20.54,20.42,20.45,32900.0,11.3271,11.3881,11.3216,11.3382,32900.0
2009-01-20 13:05:00,20.44,20.46,20.31,20.35,41800.0,11.3327,11.3438,11.2606,11.2828,41800.0
2009-01-20 13:10:00,20.35,20.39,20.28,20.3,31100.0,11.2828,11.305,11.244,11.2551,31100.0
2009-01-20 13:15:00,20.3,20.33,20.22,20.29,31300.0,11.2551,11.2717,11.2107,11.2495,31300.0
2009-01-20 13:20:00,20.27,20.35,20.21,20.35,41700.0,11.2384,11.2828,11.2052,11.2828,41700.0
2009-01-20 13:25:00,20.35,20.38,20.3,20.34,17300.0,11.2828,11.2994,11.2551,11.2772,17300.0
2009-01-20 13:30:00,20.33,20.33,20.16,20.17,23700.0,11.2717,11.2717,11.1774,11.183,23700.0
2009-01-20 13:35:00,20.17,20.2,20.14,20.2,15100.0,11.183,11.1996,11.1663,11.1996,15100.0
2009-01-20 13:40:00,20.21,20.29,20.19,20.28,14400.0,11.2052,11.2495,11.1941,11.244,14400.0
2009-01-20 13:45:00,20.27,20.27,20.08,20.11,19300.0,11.2384,11.2384,11.1331,11.1497,19300.0
2009-01-20 13:50:00,20.12,20.15,20.01,20.05,60100.0,11.1553,11.1719,11.0943,11.1164,60100.0
2009-01-20 13:55:00,20.05,20.12,20.04,20.06,26500.0,11.1164,11.1553,11.1109,11.122,26500.0
2009-01-20 14:00:00,20.06,20.07,20.0,20.07,31500.0,11.122,11.1275,11.0887,11.1275,31500.0
2009-01-20 14:05:00,20.07,20.11,20.04,20.07,26800.0,11.1275,11.1497,11.1109,11.1275,26800.0
2009-01-20 14:10:00,20.07,20.07,19.99,20.0,20400.0,11.1275,11.1275,11.0832,11.0887,20400.0
2009-01-20 14:15:00,20.0,20.05,19.96,19.99,34100.0,11.0887,11.1164,11.0665,11.0832,34100.0
2009-01-20 14:20:00,19.98,19.99,19.82,19.87,79800.0,11.0776,11.0832,10.9889,11.0167,79800.0
2009-01-20 14:25:00,19.88,20.02,19.88,19.99,46100.0,11.0222,11.0998,11.0222,11.0832,46100.0
2009-01-20 14:30:00,19.99,20.03,19.93,20.03,36100.0,11.0832,11.1054,11.0499,11.1054,36100.0
2009-01-20 14:35:00,20.02,20.1,20.0,20.03,44800.0,11.0998,11.1442,11.0887,11.1054,44800.0
2009-01-20 14:40:00,20.03,20.1,20.02,20.06,35200.0,11.1054,11.1442,11.0998,11.122,35200.0
2009-01-20 14:45:00,20.06,20.08,19.97,20.04,45300.0,11.122,11.1331,11.0721,11.1109,45300.0
2009-01-20 14:50:00,20.04,20.17,20.04,20.16,47300.0,11.1109,11.183,11.1109,11.1774,47300.0
2009-01-20 14:55:00,20.15,20.15,19.94,20.02,51600.0,11.1719,11.1719,11.0555,11.0998,51600.0
2009-01-20 15:00:00,20.01,20.01,19.9,19.93,81900.0,11.0943,11.0943,11.0333,11.0499,81900.0
2009-01-20 15:05:00,19.93,19.93,19.82,19.86,55700.0,11.0499,11.0499,10.9889,11.0111,55700.0
2009-01-20 15:10:00,19.86,19.91,19.79,19.8,68100.0,11.0111,11.0388,10.9723,10.9778,68100.0
2009-01-20 15:15:00,19.81,19.86,19.68,19.81,92600.0,10.9834,11.0111,10.9113,10.9834,92600.0
2009-01-20 15:20:00,19.81,19.81,19.74,19.8,113900.0,10.9834,10.9834,10.9446,10.9778,113900.0
2009-01-20 15:25:00,19.8,19.83,19.75,19.78,146000.0,10.9778,10.9945,10.9501,10.9668,146000.0
2009-01-20 15:30:00,19.79,19.94,19.78,19.94,159100.0,10.9723,11.0555,10.9668,11.0555,159100.0
2009-01-20 15:35:00,19.93,20.01,19.81,19.81,161700.0,11.0499,11.0943,10.9834,10.9834,161700.0
2009-01-20 15:40:00,19.81,19.85,19.77,19.79,183500.0,10.9834,11.0056,10.9612,10.9723,183500.0
2009-01-20 15:45:00,19.79,19.83,19.76,19.81,141100.0,10.9723,10.9945,10.9557,10.9834,141100.0
2009-01-20 15:50:00,19.8,19.8,19.66,19.66,180800.0,10.9778,10.9778,10.9002,10.9002,180800.0
2009-01-20 15:55:00,19.66,19.67,19.53,19.54,377600.0,10.9002,10.9058,10.8281,10.8337,377600.0
2009-01-21 09:30:00,19.9,19.97,19.59,19.62,109200.0,11.0333,11.0721,10.8614,10.878,109200.0
2009-01-21 09:35:00,19.6,19.73,19.48,19.5,68400.0,10.867,10.939,10.8004,10.8115,68400.0
2009-01-21 09:40:00,19.5,19.5,19.3,19.36,45800.0,10.8115,10.8115,10.7006,10.7339,45800.0
2009-01-21 09:45:00,19.36,19.53,19.32,19.5,104700.0,10.7339,10.8281,10.7117,10.8115,104700.0
2009-01-21 09:50:00,19.5,19.62,19.34,19.62,53900.0,10.8115,10.878,10.7228,10.878,53900.0
2009-01-21 09:55:00,19.62,19.62,19.44,19.5,58500.0,10.878,10.878,10.7782,10.8115,58500.0
2009-01-21 10:00:00,19.5,19.64,19.49,19.59,60600.0,10.8115,10.8891,10.806,10.8614,60600.0
2009-01-21 10:05:00,19.6,19.7,19.5,19.5,89600.0,10.867,10.9224,10.8115,10.8115,89600.0
2009-01-21 10:10:00,19.49,19.57,19.45,19.49,49000.0,10.806,10.8503,10.7838,10.806,49000.0
2009-01-21 10:15:00,19.5,19.67,19.5,19.65,108200.0,10.8115,10.9058,10.8115,10.8947,108200.0
2009-01-21 10:20:00,19.66,19.73,19.65,19.65,71300.0,10.9002,10.939,10.8947,10.8947,71300.0
2009-01-21 10:25:00,19.66,19.69,19.49,19.49,61900.0,10.9002,10.9169,10.806,10.806,61900.0
2009-01-21 10:30:00,19.48,19.5,19.41,19.44,62400.0,10.8004,10.8115,10.7616,10.7782,62400.0
2009-01-21 10:35:00,19.43,19.44,19.3,19.34,53500.0,10.7727,10.7782,10.7006,10.7228,53500.0
2009-01-21 10:40:00,19.34,19.34,19.2,19.23,80500.0,10.7228,10.7228,10.6452,10.6618,80500.0
2009-01-21 10:45:00,19.24,19.27,19.16,19.17,55100.0,10.6674,10.684,10.623,10.6285,55100.0
2009-01-21 10:50:00,19.16,19.23,19.08,19.15,50800.0,10.623,10.6618,10.5786,10.6175,50800.0
2009-01-21 10:55:00,19.15,19.15,19.0,19.03,38900.0,10.6175,10.6175,10.5343,10.5509,38900.0
2009-01-21 11:00:00,19.02,19.12,19.02,19.08,32100.0,10.5454,10.6008,10.5454,10.5786,32100.0
2009-01-21 11:05:00,19.08,19.17,19.08,19.08,70000.0,10.5786,10.6285,10.5786,10.5786,70000.0
2009-01-21 11:10:00,19.09,19.09,19.02,19.02,43400.0,10.5842,10.5842,10.5454,10.5454,43400.0
2009-01-21 11:15:00,19.02,19.03,18.97,19.02,69600.0,10.5454,10.5509,10.5177,10.5454,69600.0
2009-01-21 11:20:00,19.02,19.07,19.0,19.01,72500.0,10.5454,10.5731,10.5343,10.5398,72500.0
2009-01-21 11:25:00,19.01,19.01,18.92,18.96,59900.0,10.5398,10.5398,10.4899,10.5121,59900.0
2009-01-21 11:30:00,18.96,19.0,18.94,18.96,43100.0,10.5121,10.5343,10.501,10.5121,43100.0
2009-01-21 11:35:00,18.96,19.0,18.96,18.98,22800.0,10.5121,10.5343,10.5121,10.5232,22800.0
2009-01-21 11:40:00,18.98,19.0,18.95,18.96,43000.0,10.5232,10.5343,10.5066,10.5121,43000.0
2009-01-21 11:45:00,18.96,18.98,18.88,18.89,39000.0,10.5121,10.5232,10.4678,10.4733,39000.0
2009-01-21 11:50:00,18.9,19.01,18.89,18.94,65300.0,10.4788,10.5398,10.4733,10.501,65300.0
2009-01-21 11:55:00,18.94,18.95,18.85,18.86,32800.0,10.501,10.5066,10.4511,10.4567,32800.0
2009-01-21 12:00:00,18.87,18.91,18.85,18.91,74800.0,10.4622,10.4844,10.4511,10.4844,74800.0
2009-01-21 12:05:00,18.91,19.06,18.9,19.05,88300.0,10.4844,10.5676,10.4788,10.562,88300.0
2009-01-21 12:10:00,19.05,19.1,19.0,19.02,96900.0,10.562,10.5897,10.5343,10.5454,96900.0
2009-01-21 12:15:00,19.02,19.07,19.0,19.02,88900.0,10.5454,10.5731,10.5343,10.5454,88900.0
2009-01-21 12:20:00,19.02,19.03,18.9,18.9,67700.0,10.5454,10.5509,10.4788,10.4788,67700.0
2009-01-21 12:25:00,18.89,18.9,18.83,18.84,52600.0,10.4733,10.4788,10.44,10.4456,52600.0
2009-01-21 12:30:00,18.84,18.93,18.8,18.89,54500.0,10.4456,10.4955,10.4234,10.4733,54500.0
2009-01-21 12:35:00,18.89,18.91,18.85,18.85,22900.0,10.4733,10.4844,10.4511,10.4511,22900.0
2009-01-21 12:40:00,18.85,18.89,18.81,18.81,33100.0,10.4511,10.4733,10.4289,10.4289,33100.0
2009-01-21 12:45:00,18.8,18.81,18.74,18.74,33900.0,10.4234,10.4289,10.3901,10.3901,33900.0
2009-01-21 12:50:00,18.74,18.76,18.71,18.75,41800.0,10.3901,10.4012,10.3735,10.3957,41800.0
2009-01-21 12:55:00,18.76,18.83,18.72,18.82,41100.0,10.4012,10.44,10.379,10.4345,41100.0
2009-01-21 13:00:00,18.82,18.89,18.8,18.89,72300.0,10.4345,10.4733,10.4234,10.4733,72300.0
2009-01-21 13:05:00,18.9,18.98,18.89,18.96,97900.0,10.4788,10.5232,10.4733,10.5121,97900.0
2009-01-21 13:10:00,18.96,18.98,18.94,18.94,52100.0,10.5121,10.5232,10.501,10.501,52100.0
2009-01-21 13:15:00,18.94,18.94,18.89,18.89,39000.0,10.501,10.501,10.4733,10.4733,39000.0
2009-01-21 13:20:00,18.9,18.9,18.86,18.88,20600.0,10.4788,10.4788,10.4567,10.4678,20600.0
2009-01-21 13:25:00,18.87,18.9,18.79,18.81,89300.0,10.4622,10.4788,10.4179,10.4289,89300.0
2009-01-21 13:30:00,18.81,18.91,18.79,18.9,61400.0,10.4289,10.4844,10.4179,10.4788,61400.0
2009-01-21 13:35:00,18.9,18.99,18.89,18.96,58800.0,10.4788,10.5287,10.4733,10.5121,58800.0
2009-01-21 13:40:00,18.96,19.0,18.95,18.95,42600.0,10.5121,10.5343,10.5066,10.5066,42600.0
2009-01-21 13:45:00,18.95,19.01,18.95,18.97,45300.0,10.5066,10.5398,10.5066,10.5177,45300.0
2009-01-21 13:50:00,18.97,19.04,18.96,18.97,63900.0,10.5177,10.5565,10.5121,10.5177,63900.0
2009-01-21 13:55:00,18.98,19.02,18.93,19.02,42400.0,10.5232,10.5454,10.4955,10.5454,42400.0
2009-01-21 14:00:00,19.01,19.02,18.93,18.95,50700.0,10.5398,10.5454,10.4955,10.5066,50700.0
2009-01-21 14:05:00,18.94,18.97,18.92,18.92,36200.0,10.501,10.5177,10.4899,10.4899,36200.0
2009-01-21 14:10:00,18.92,19.02,18.92,18.96,33600.0,10.4899,10.5454,10.4899,10.5121,33600.0
2009-01-21 14:15:00,18.96,19.01,18.91,18.98,44000.0,10.5121,10.5398,10.4844,10.5232,44000.0
2009-01-21 14:20:00,18.97,19.0,18.94,18.96,47600.0,10.5177,10.5343,10.501,10.5121,47600.0
2009-01-21 14:25:00,18.96,19.01,18.95,18.99,38400.0,10.5121,10.5398,10.5066,10.5287,38400.0
2009-01-21 14:30:00,19.0,19.12,18.99,19.12,83300.0,10.5343,10.6008,10.5287,10.6008,83300.0
2009-01-21 14:35:00,19.12,19.15,19.05,19.05,100700.0,10.6008,10.6175,10.562,10.562,100700.0
2009-01-21 14:40:00,19.05,19.08,18.97,18.97,89100.0,10.562,10.5786,10.5177,10.5177,89100.0
2009-01-21 14:45:00,18.97,19.1,18.97,19.06,93300.0,10.5177,10.5897,10.5177,10.5676,93300.0
2009-01-21 14:50:00,19.06,19.15,19.06,19.11,120600.0,10.5676,10.6175,10.5676,10.5953,120600.0
2009-01-21 14:55:00,19.1,19.22,19.1,19.21,94400.0,10.5897,10.6563,10.5897,10.6507,94400.0
2009-01-21 15:00:00,19.21,19.27,19.18,19.23,87600.0,10.6507,10.684,10.6341,10.6618,87600.0
2009-01-21 15:05:00,19.23,19.39,19.23,19.38,87600.0,10.6618,10.7505,10.6618,10.745,87600.0
2009-01-21 15:10:00,19.39,19.42,19.31,19.33,93500.0,10.7505,10.7672,10.7062,10.7173,93500.0
2009-01-21 15:15:00,19.33,19.42,19.3,19.37,86000.0,10.7173,10.7672,10.7006,10.7394,86000.0
2009-01-21 15:20:00,19.37,19.38,19.25,19.27,92800.0,10.7394,10.745,10.6729,10.684,92800.0
2009-01-21 15:25:00,19.26,19.26,19.18,19.24,86100.0,10.6784,10.6784,10.6341,10.6674,86100.0
2009-01-21 15:30:00,19.24,19.28,19.21,19.26,69300.0,10.6674,10.6895,10.6507,10.6784,69300.0
2009-01-21 15:35:00,19.27,19.37,19.26,19.35,146800.0,10.684,10.7394,10.6784,10.7283,146800.0
2009-01-21 15:40:00,19.33,19.43,19.32,19.41,178000.0,10.7173,10.7727,10.7117,10.7616,178000.0
2009-01-21 15:45:00,19.41,19.42,19.33,19.34,226600.0,10.7616,10.7672,10.7173,10.7228,226600.0
2009-01-21 15:50:00,19.34,19.45,19.34,19.44,447300.0,10.7228,10.7838,10.7228,10.7782,447300.0
2009-01-21 15:55:00,19.44,19.57,19.44,19.53,286100.0,10.7782,10.8503,10.7782,10.8281,286100.0
2009-01-22 09:30:00,19.44,19.49,18.76,18.94,132700.0,10.7782,10.806,10.4012,10.501,132700.0
2009-01-22 09:35:00,18.93,19.03,18.91,19.01,64500.0,10.4955,10.5509,10.4844,10.5398,64500.0
2009-01-22 09:40:00,19.01,19.03,18.77,18.78,92900.0,10.5398,10.5509,10.4068,10.4123,92900.0
2009-01-22 09:45:00,18.78,18.82,18.6,18.6,122100.0,10.4123,10.4345,10.3125,10.3125,122100.0
2009-01-22 09:50:00,18.6,18.81,18.57,18.79,136300.0,10.3125,10.4289,10.2959,10.4179,136300.0
2009-01-22 09:55:00,18.78,18.78,18.51,18.55,150500.0,10.4123,10.4123,10.2626,10.2848,150500.0
2009-01-22 10:00:00,18.55,18.64,18.44,18.51,182300.0,10.2848,10.3347,10.2238,10.2626,182300.0
2009-01-22 10:05:00,18.51,18.64,18.41,18.62,251900.0,10.2626,10.3347,10.2072,10.3236,251900.0
2009-01-22 10:10:00,18.62,18.74,18.5,18.5,169800.0,10.3236,10.3901,10.2571,10.2571,169800.0
2009-01-22 10:15:00,18.5,18.53,18.41,18.5,176900.0,10.2571,10.2737,10.2072,10.2571,176900.0
2009-01-22 10:20:00,18.5,18.5,18.42,18.42,156100.0,10.2571,10.2571,10.2127,10.2127,156100.0
2009-01-22 10:25:00,18.42,18.5,18.4,18.45,114200.0,10.2127,10.2571,10.2016,10.2294,114200.0
2009-01-22 10:30:00,18.45,18.45,18.22,18.22,153100.0,10.2294,10.2294,10.1018,10.1018,153100.0
2009-01-22 10:35:00,18.23,18.31,18.2,18.26,146900.0,10.1074,10.1517,10.0907,10.124,146900.0
2009-01-22 10:40:00,18.26,18.28,18.14,18.18,98800.0,10.124,10.1351,10.0575,10.0797,98800.0
2009-01-22 10:45:00,18.18,18.23,18.1,18.22,123700.0,10.0797,10.1074,10.0353,10.1018,123700.0
2009-01-22 10:50:00,18.23,18.32,18.18,18.26,97800.0,10.1074,10.1573,10.0797,10.124,97800.0
2009-01-22 10:55:00,18.26,18.29,18.21,18.21,68200.0,10.124,10.1406,10.0963,10.0963,68200.0
2009-01-22 11:00:00,18.19,18.21,18.09,18.11,109100.0,10.0852,10.0963,10.0298,10.0408,109100.0
2009-01-22 11:05:00,18.1,18.25,18.07,18.12,141300.0,10.0353,10.1185,10.0187,10.0464,141300.0
2009-01-22 11:10:00,18.13,18.22,18.13,18.21,68500.0,10.0519,10.1018,10.0519,10.0963,68500.0
2009-01-22 11:15:00,18.21,18.31,18.21,18.27,63500.0,10.0963,10.1517,10.0963,10.1296,63500.0
2009-01-22 11:20:00,18.27,18.39,18.21,18.36,72100.0,10.1296,10.1961,10.0963,10.1795,72100.0
2009-01-22 11:25:00,18.37,18.41,18.22,18.25,85200.0,10.185,10.2072,10.1018,10.1185,85200.0
2009-01-22 11:30:00,18.24,18.24,18.11,18.17,76300.0,10.1129,10.1129,10.0408,10.0741,76300.0
2009-01-22 11:35:00,18.17,18.17,18.09,18.13,69900.0,10.0741,10.0741,10.0298,10.0519,69900.0
2009-01-22 11:40:00,18.12,18.15,18.06,18.06,47200.0,10.0464,10.063,10.0131,10.0131,47200.0
2009-01-22 11:45:00,18.07,18.17,18.06,18.12,74900.0,10.0187,10.0741,10.0131,10.0464,74900.0
2009-01-22 11:50:00,18.12,18.2,18.12,18.18,37400.0,10.0464,10.0907,10.0464,10.0797,37400.0
2009-01-22 11:55:00,18.18,18.19,17.98,17.99,91400.0,10.0797,10.0852,9.9688,9.9743,91400.0
2009-01-22 12:00:00,17.99,18.03,17.97,18.0,108200.0,9.9743,9.9965,9.9632,9.9799,108200.0
2009-01-22 12:05:00,18.01,18.08,18.0,18.05,86600.0,9.9854,10.0242,9.9799,10.0076,86600.0
2009-01-22 12:10:00,18.05,18.16,18.05,18.16,73900.0,10.0076,10.0686,10.0076,10.0686,73900.0
2009-01-22 12:15:00,18.15,18.24,18.15,18.24,70400.0,10.063,10.1129,10.063,10.1129,70400.0
2009-01-22 12:20:00,18.24,18.3,18.23,18.25,79300.0,10.1129,10.1462,10.1074,10.1185,79300.0
2009-01-22 12:25:00,18.24,18.35,18.21,18.33,115500.0,10.1129,10.1739,10.0963,10.1628,115500.0
2009-01-22 12:30:00,18.32,18.33,18.25,18.29,36900.0,10.1573,10.1628,10.1185,10.1406,36900.0
2009-01-22 12:35:00,18.3,18.38,18.3,18.38,46100.0,10.1462,10.1905,10.1462,10.1905,46100.0
2009-01-22 12:40:00,18.37,18.4,18.35,18.37,60500.0,10.185,10.2016,10.1739,10.185,60500.0
2009-01-22 12:45:00,18.35,18.46,18.33,18.45,38400.0,10.1739,10.2349,10.1628,10.2294,38400.0
2009-01-22 12:50:00,18.45,18.51,18.44,18.49,48400.0,10.2294,10.2626,10.2238,10.2515,48400.0
2009-01-22 12:55:00,18.49,18.54,18.43,18.43,53200.0,10.2515,10.2792,10.2183,10.2183,53200.0
2009-01-22 13:00:00,18.42,18.48,18.4,18.46,31800.0,10.2127,10.246,10.2016,10.2349,31800.0
2009-01-22 13:05:00,18.46,18.48,18.42,18.46,53200.0,10.2349,10.246,10.2127,10.2349,53200.0
2009-01-22 13:10:00,18.46,18.47,18.36,18.4,30900.0,10.2349,10.2404,10.1795,10.2016,30900.0
2009-01-22 13:15:00,18.4,18.5,18.4,18.48,37900.0,10.2016,10.2571,10.2016,10.246,37900.0
2009-01-22 13:20:00,18.49,18.5,18.41,18.44,36700.0,10.2515,10.2571,10.2072,10.2238,36700.0
2009-01-22 13:25:00,18.44,18.54,18.42,18.46,73100.0,10.2238,10.2792,10.2127,10.2349,73100.0
2009-01-22 13:30:00,18.45,18.45,18.38,18.39,61500.0,10.2294,10.2294,10.1905,10.1961,61500.0
2009-01-22 13:35:00,18.39,18.52,18.39,18.48,61000.0,10.1961,10.2682,10.1961,10.246,61000.0
2009-01-22 13:40:00,18.48,18.56,18.47,18.47,96900.0,10.246,10.2903,10.2404,10.2404,96900.0
2009-01-22 13:45:00,18.47,18.61,18.45,18.56,136400.0,10.2404,10.3181,10.2294,10.2903,136400.0
2009-01-22 13:50:00,18.57,18.69,18.55,18.66,108300.0,10.2959,10.3624,10.2848,10.3458,108300.0
2009-01-22 13:55:00,18.67,18.78,18.61,18.77,121800.0,10.3513,10.4123,10.3181,10.4068,121800.0
2009-01-22 14:00:00,18.78,18.9,18.67,18.87,192000.0,10.4123,10.4788,10.3513,10.4622,192000.0
2009-01-22 14:05:00,18.86,19.0,18.8,18.88,133200.0,10.4567,10.5343,10.4234,10.4678,133200.0
2009-01-22 14:10:00,18.88,19.0,18.84,18.92,166000.0,10.4678,10.5343,10.4456,10.4899,166000.0
2009-01-22 14:15:00,18.91,19.06,18.87,19.03,148600.0,10.4844,10.5676,10.4622,10.5509,148600.0
2009-01-22 14:20:00,19.03,19.08,18.86,18.88,115700.0,10.5509,10.5786,10.4567,10.4678,115700.0
2009-01-22 14:25:00,18.88,18.97,18.76,18.8,181900.0,10.4678,10.5177,10.4012,10.4234,181900.0
2009-01-22 14:30:00,18.8,18.82,18.69,18.78,110100.0,10.4234,10.4345,10.3624,10.4123,110100.0
2009-01-22 14:35:00,18.78,18.93,18.77,18.88,88400.0,10.4123,10.4955,10.4068,10.4678,88400.0
2009-01-22 14:40:00,18.89,18.93,18.75,18.78,83300.0,10.4733,10.4955,10.3957,10.4123,83300.0
2009-01-22 14:45:00,18.78,18.78,18.55,18.55,95300.0,10.4123,10.4123,10.2848,10.2848,95300.0
2009-01-22 14:50:00,18.55,18.69,18.54,18.64,121000.0,10.2848,10.3624,10.2792,10.3347,121000.0
2009-01-22 14:55:00,18.63,18.72,18.58,18.71,91200.0,10.3291,10.379,10.3014,10.3735,91200.0
2009-01-22 15:00:00,18.71,18.71,18.43,18.43,93700.0,10.3735,10.3735,10.2183,10.2183,93700.0
2009-01-22 15:05:00,18.43,18.52,18.41,18.43,104900.0,10.2183,10.2682,10.2072,10.2183,104900.0
2009-01-22 15:10:00,18.42,18.54,18.39,18.47,150200.0,10.2127,10.2792,10.1961,10.2404,150200.0
2009-01-22 15:15:00,18.47,18.49,18.33,18.42,143000.0,10.2404,10.2515,10.1628,10.2127,143000.0
2009-01-22 15:20:00,18.41,18.53,18.34,18.47,101800.0,10.2072,10.2737,10.1684,10.2404,101800.0
2009-01-22 15:25:00,18.47,18.52,18.4,18.5,122800.0,10.2404,10.2682,10.2016,10.2571,122800.0
2009-01-22 15:30:00,18.5,18.52,18.42,18.42,115200.0,10.2571,10.2682,10.2127,10.2127,115200.0
2009-01-22 15:35:00,18.42,18.44,18.34,18.4,176000.0,10.2127,10.2238,10.1684,10.2016,176000.0
2009-01-22 15:40:00,18.4,18.63,18.38,18.58,307700.0,10.2016,10.3291,10.1905,10.3014,307700.0
2009-01-22 15:45:00,18.57,18.67,18.53,18.63,229600.0,10.2959,10.3513,10.2737,10.3291,229600.0
2009-01-22 15:50:00,18.63,18.63,18.44,18.51,235500.0,10.3291,10.3291,10.2238,10.2626,235500.0
2009-01-22 15:55:00,18.5,18.53,18.44,18.45,329400.0,10.2571,10.2737,10.2238,10.2294,329400.0
2009-01-23 09:30:00,18.12,18.55,18.08,18.22,91500.0,10.0464,10.2848,10.0242,10.1018,91500.0
2009-01-23 09:35:00,18.23,18.61,18.07,18.33,95500.0,10.1074,10.3181,10.0187,10.1628,95500.0
2009-01-23 09:40:00,18.33,18.61,18.32,18.59,57600.0,10.1628,10.3181,10.1573,10.307,57600.0
2009-01-23 09:45:00,18.59,18.69,18.36,18.64,116500.0,10.307,10.3624,10.1795,10.3347,116500.0
2009-01-23 09:50:00,18.64,18.74,18.5,18.74,94400.0,10.3347,10.3901,10.2571,10.3901,94400.0
2009-01-23 09:55:00,18.73,18.86,18.58,18.6,113600.0,10.3846,10.4567,10.3014,10.3125,113600.0
2009-01-23 10:00:00,18.61,18.72,18.57,18.66,100300.0,10.3181,10.379,10.2959,10.3458,100300.0
2009-01-23 10:05:00,18.66,18.72,18.56,18.69,92600.0,10.3458,10.379,10.2903,10.3624,92600.0
2009-01-23 10:10:00,18.69,18.8,18.62,18.79,106000.0,10.3624,10.4234,10.3236,10.4179,106000.0
2009-01-23 10:15:00,18.79,18.98,18.79,18.91,116800.0,10.4179,10.5232,10.4179,10.4844,116800.0
2009-01-23 10:20:00,18.91,18.96,18.86,18.91,74400.0,10.4844,10.5121,10.4567,10.4844,74400.0
2009-01-23 10:25:00,18.9,18.92,18.75,18.79,79000.0,10.4788,10.4899,10.3957,10.4179,79000.0
2009-01-23 10:30:00,18.78,18.79,18.67,18.68,79000.0,10.4123,10.4179,10.3513,10.3569,79000.0
2009-01-23 10:35:00,18.66,18.85,18.66,18.79,93300.0,10.3458,10.4511,10.3458,10.4179,93300.0
2009-01-23 10:40:00,18.78,18.78,18.69,18.71,59700.0,10.4123,10.4123,10.3624,10.3735,59700.0
2009-01-23 10:45:00,18.69,18.86,18.69,18.84,104100.0,10.3624,10.4567,10.3624,10.4456,104100.0
2009-01-23 10:50:00,18.85,18.94,18.83,18.9,88000.0,10.4511,10.501,10.44,10.4788,88000.0
2009-01-23 10:55:00,18.9,18.92,18.88,18.88,58000.0,10.4788,10.4899,10.4678,10.4678,58000.0
2009-01-23 11:00:00,18.89,19.09,18.89,19.09,75500.0,10.4733,10.5842,10.4733,10.5842,75500.0
2009-01-23 11:05:00,19.1,19.15,19.07,19.09,118800.0,10.5897,10.6175,10.5731,10.5842,118800.0
2009-01-23 11:10:00,19.12,19.2,19.02,19.17,64200.0,10.6008,10.6452,10.5454,10.6285,64200.0
2009-01-23 11:15:00,19.17,19.27,19.14,19.17,70500.0,10.6285,10.684,10.6119,10.6285,70500.0
2009-01-23 11:20:00,19.18,19.25,19.13,19.13,84700.0,10.6341,10.6729,10.6064,10.6064,84700.0
2009-01-23 11:25:00,19.13,19.2,19.11,19.16,62000.0,10.6064,10.6452,10.5953,10.623,62000.0
2009-01-23 11:30:00,19.16,19.32,19.16,19.26,116300.0,10.623,10.7117,10.623,10.6784,116300.0
2009-01-23 11:35:00,19.25,19.27,19.2,19.27,115100.0,10.6729,10.684,10.6452,10.684,115100.0
2009-01-23 11:40:00,19.28,19.29,19.2,19.2,95000.0,10.6895,10.6951,10.6452,10.6452,95000.0
2009-01-23 11:45:00,19.2,19.25,19.19,19.24,73200.0,10.6452,10.6729,10.6396,10.6674,73200.0
2009-01-23 11:50:00,19.23,19.29,19.2,19.24,54400.0,10.6618,10.6951,10.6452,10.6674,54400.0
2009-01-23 11:55:00,19.22,19.24,19.11,19.17,73200.0,10.6563,10.6674,10.5953,10.6285,73200.0
2009-01-23 12:00:00,19.17,19.22,19.09,19.15,88700.0,10.6285,10.6563,10.5842,10.6175,88700.0
2009-01-23 12:05:00,19.15,19.19,19.12,19.14,72600.0,10.6175,10.6396,10.6008,10.6119,72600.0
2009-01-23 12:10:00,19.13,19.23,19.13,19.21,59700.0,10.6064,10.6618,10.6064,10.6507,59700.0
2009-01-23 12:15:00,19.21,19.28,19.19,19.23,41500.0,10.6507,10.6895,10.6396,10.6618,41500.0
2009-01-23 12:20:00,19.23,19.4,19.22,19.31,72700.0,10.6618,10.7561,10.6563,10.7062,72700.0
2009-01-23 12:25:00,19.31,19.37,19.25,19.32,59100.0,10.7062,10.7394,10.6729,10.7117,59100.0
2009-01-23 12:30:00,19.32,19.32,19.22,19.25,79100.0,10.7117,10.7117,10.6563,10.6729,79100.0
2009-01-23 12:35:00,19.25,19.27,19.09,19.12,67100.0,10.6729,10.684,10.5842,10.6008,67100.0
2009-01-23 12:40:00,19.11,19.22,19.1,19.22,38600.0,10.5953,10.6563,10.5897,10.6563,38600.0
2009-01-23 12:45:00,19.21,19.35,19.2,19.27,58200.0,10.6507,10.7283,10.6452,10.684,58200.0
2009-01-23 12:50:00,19.27,19.37,19.17,19.17,64200.0,10.684,10.7394,10.6285,10.6285,64200.0
2009-01-23 12:55:00,19.18,19.28,19.15,19.21,35700.0,10.6341,10.6895,10.6175,10.6507,35700.0
2009-01-23 13:00:00,19.2,19.33,19.14,19.31,63700.0,10.6452,10.7173,10.6119,10.7062,63700.0
2009-01-23 13:05:00,19.32,19.33,19.23,19.27,84400.0,10.7117,10.7173,10.6618,10.684,84400.0
2009-01-23 13:10:00,19.28,19.49,19.27,19.44,85500.0,10.6895,10.806,10.684,10.7782,85500.0
2009-01-23 13:15:00,19.44,19.61,19.43,19.56,114400.0,10.7782,10.8725,10.7727,10.8448,114400.0
2009-01-23 13:20:00,19.56,19.62,19.53,19.6,95100.0,10.8448,10.878,10.8281,10.867,95100.0
2009-01-23 13:25:00,19.59,19.68,19.54,19.6,94400.0,10.8614,10.9113,10.8337,10.867,94400.0
2009-01-23 13:30:00,19.6,19.68,19.56,19.67,82800.0,10.867,10.9113,10.8448,10.9058,82800.0
2009-01-23 13:35:00,19.65,19.78,19.63,19.68,94100.0,10.8947,10.9668,10.8836,10.9113,94100.0
2009-01-23 13:40:00,19.68,19.76,19.68,19.74,56700.0,10.9113,10.9557,10.9113,10.9446,56700.0
2009-01-23 13:45:00,19.75,19.77,19.68,19.73,57500.0,10.9501,10.9612,10.9113,10.939,57500.0
2009-01-23 13:50:00,19.74,19.75,19.61,19.66,46200.0,10.9446,10.9501,10.8725,10.9002,46200.0
2009-01-23 13:55:00,19.66,19.73,19.63,19.7,49500.0,10.9002,10.939,10.8836,10.9224,49500.0
2009-01-23 14:00:00,19.71,19.77,19.64,19.66,74300.0,10.9279,10.9612,10.8891,10.9002,74300.0
2009-01-23 14:05:00,19.65,19.7,19.65,19.67,36000.0,10.8947,10.9224,10.8947,10.9058,36000.0
2009-01-23 14:10:00,19.68,19.68,19.53,19.57,109900.0,10.9113,10.9113,10.8281,10.8503,109900.0
2009-01-23 14:15:00,19.58,19.6,19.52,19.55,94500.0,10.8559,10.867,10.8226,10.8392,94500.0
2009-01-23 14:20:00,19.55,19.68,19.52,19.65,85200.0,10.8392,10.9113,10.8226,10.8947,85200.0
2009-01-23 14:25:00,19.66,19.72,19.64,19.66,58900.0,10.9002,10.9335,10.8891,10.9002,58900.0
2009-01-23 14:30:00,19.66,19.67,19.48,19.48,96200.0,10.9002,10.9058,10.8004,10.8004,96200.0
2009-01-23 14:35:00,19.47,19.52,19.45,19.5,49900.0,10.7949,10.8226,10.7838,10.8115,49900.0
2009-01-23 14:40:00,19.5,19.51,19.37,19.37,88500.0,10.8115,10.8171,10.7394,10.7394,88500.0
2009-01-23 14:45:00,19.36,19.41,19.29,19.31,131200.0,10.7339,10.7616,10.6951,10.7062,131200.0
2009-01-23 14:50:00,19.33,19.33,19.17,19.27,111800.0,10.7173,10.7173,10.6285,10.684,111800.0
2009-01-23 14:55:00,19.28,19.29,19.18,19.24,63800.0,10.6895,10.6951,10.6341,10.6674,63800.0
2009-01-23 15:00:00,19.26,19.36,19.16,19.31,98600.0,10.6784,10.7339,10.623,10.7062,98600.0
2009-01-23 15:05:00,19.31,19.35,19.23,19.23,92700.0,10.7062,10.7283,10.6618,10.6618,92700.0
2009-01-23 15:10:00,19.23,19.36,19.2,19.27,108400.0,10.6618,10.7339,10.6452,10.684,108400.0
2009-01-23 15:15:00,19.27,19.38,19.23,19.3,134800.0,10.684,10.745,10.6618,10.7006,134800.0
2009-01-23 15:20:00,19.31,19.42,19.29,19.36,105300.0,10.7062,10.7672,10.6951,10.7339,105300.0
2009-01-23 15:25:00,19.36,19.4,19.27,19.27,94700.0,10.7339,10.7561,10.684,10.684,94700.0
2009-01-23 15:30:00,19.26,19.33,19.24,19.29,80800.0,10.6784,10.7173,10.6674,10.6951,80800.0
2009-01-23 15:35:00,19.3,19.33,19.25,19.31,104400.0,10.7006,10.7173,10.6729,10.7062,104400.0
2009-01-23 15:40:00,19.31,19.35,19.24,19.26,133300.0,10.7062,10.7283,10.6674,10.6784,133300.0
2009-01-23 15:45:00,19.27,19.35,19.26,19.34,110300.0,10.684,10.7283,10.6784,10.7228,110300.0
2009-01-23 15:50:00,19.35,19.41,19.3,19.3,124500.0,10.7283,10.7616,10.7006,10.7006,124500.0
2009-01-23 15:55:00,19.3,19.34,19.27,19.27,250600.0,10.7006,10.7228,10.684,10.684,250600.0
2009-01-26 09:30:00,19.4,19.41,18.81,18.91,59600.0,10.7561,10.7616,10.4289,10.4844,59600.0
2009-01-26 09:35:00,18.91,18.95,18.74,18.87,87600.0,10.4844,10.5066,10.3901,10.4622,87600.0
2009-01-26 09:40:00,18.89,19.04,18.88,19.04,79000.0,10.4733,10.5565,10.4678,10.5565,79000.0
2009-01-26 09:45:00,19.05,19.22,19.01,19.22,94600.0,10.562,10.6563,10.5398,10.6563,94600.0
2009-01-26 09:50:00,19.21,19.28,19.1,19.16,53100.0,10.6507,10.6895,10.5897,10.623,53100.0
2009-01-26 09:55:00,19.19,19.24,18.96,19.14,54300.0,10.6396,10.6674,10.5121,10.6119,54300.0
2009-01-26 10:00:00,19.14,19.41,19.14,19.28,154700.0,10.6119,10.7616,10.6119,10.6895,154700.0
2009-01-26 10:05:00,19.28,19.43,19.25,19.33,159700.0,10.6895,10.7727,10.6729,10.7173,159700.0
2009-01-26 10:10:00,19.33,19.54,19.33,19.48,126900.0,10.7173,10.8337,10.7173,10.8004,126900.0
2009-01-26 10:15:00,19.48,19.49,19.37,19.4,56200.0,10.8004,10.806,10.7394,10.7561,56200.0
2009-01-26 10:20:00,19.39,19.57,19.38,19.55,53000.0,10.7505,10.8503,10.745,10.8392,53000.0
2009-01-26 10:25:00,19.57,19.6,19.5,19.53,71500.0,10.8503,10.867,10.8115,10.8281,71500.0
2009-01-26 10:30:00,19.52,19.57,19.47,19.56,47800.0,10.8226,10.8503,10.7949,10.8448,47800.0
2009-01-26 10:35:00,19.55,19.55,19.36,19.37,28500.0,10.8392,10.8392,10.7339,10.7394,28500.0
2009-01-26 10:40:00,19.36,19.46,19.32,19.36,33900.0,10.7339,10.7893,10.7117,10.7339,33900.0
2009-01-26 10:45:00,19.36,19.44,19.32,19.33,51500.0,10.7339,10.7782,10.7117,10.7173,51500.0
2009-01-26 10:50:00,19.32,19.34,19.26,19.26,24400.0,10.7117,10.7228,10.6784,10.6784,24400.0
2009-01-26 10:55:00,19.26,19.35,19.24,19.32,29800.0,10.6784,10.7283,10.6674,10.7117,29800.0
2009-01-26 11:00:00,19.33,19.47,19.31,19.31,71300.0,10.7173,10.7949,10.7062,10.7062,71300.0
2009-01-26 11:05:00,19.33,19.33,19.24,19.27,51800.0,10.7173,10.7173,10.6674,10.684,51800.0
2009-01-26 11:10:00,19.27,19.35,19.24,19.35,35500.0,10.684,10.7283,10.6674,10.7283,35500.0
2009-01-26 11:15:00,19.35,19.38,19.23,19.24,42700.0,10.7283,10.745,10.6618,10.6674,42700.0
2009-01-26 11:20:00,19.24,19.28,19.21,19.27,32400.0,10.6674,10.6895,10.6507,10.684,32400.0
2009-01-26 11:25:00,19.26,19.37,19.24,19.37,26900.0,10.6784,10.7394,10.6674,10.7394,26900.0
2009-01-26 11:30:00,19.37,19.44,19.36,19.42,32100.0,10.7394,10.7782,10.7339,10.7672,32100.0
2009-01-26 11:35:00,19.43,19.43,19.36,19.38,29400.0,10.7727,10.7727,10.7339,10.745,29400.0
2009-01-26 11:40:00,19.37,19.37,19.27,19.31,39800.0,10.7394,10.7394,10.684,10.7062,39800.0
2009-01-26 11:45:00,19.31,19.34,19.22,19.23,50200.0,10.7062,10.7228,10.6563,10.6618,50200.0
2009-01-26 11:50:00,19.23,19.31,19.22,19.3,23100.0,10.6618,10.7062,10.6563,10.7006,23100.0
2009-01-26 11:55:00,19.31,19.39,19.31,19.37,21400.0,10.7062,10.7505,10.7062,10.7394,21400.0
2009-01-26 12:00:00,19.37,19.43,19.36,19.39,56000.0,10.7394,10.7727,10.7339,10.7505,56000.0
2009-01-26 12:05:00,19.4,19.43,19.37,19.37,20300.0,10.7561,10.7727,10.7394,10.7394,20300.0
2009-01-26 12:10:00,19.37,19.38,19.31,19.38,29200.0,10.7394,10.745,10.7062,10.745,29200.0
2009-01-26 12:15:00,19.39,19.43,19.37,19.4,30600.0,10.7505,10.7727,10.7394,10.7561,30600.0
2009-01-26 12:20:00,19.41,19.49,19.39,19.43,55700.0,10.7616,10.806,10.7505,10.7727,55700.0
2009-01-26 12:25:00,19.43,19.48,19.39,19.43,42800.0,10.7727,10.8004,10.7505,10.7727,42800.0
2009-01-26 12:30:00,19.44,19.48,19.38,19.39,30200.0,10.7782,10.8004,10.745,10.7505,30200.0
2009-01-26 12:35:00,19.38,19.39,19.33,19.38,16300.0,10.745,10.7505,10.7173,10.745,16300.0
2009-01-26 12:40:00,19.38,19.44,19.37,19.43,23400.0,10.745,10.7782,10.7394,10.7727,23400.0
2009-01-26 12:45:00,19.43,19.5,19.42,19.5,43900.0,10.7727,10.8115,10.7672,10.8115,43900.0
2009-01-26 12:50:00,19.5,19.64,19.48,19.62,130500.0,10.8115,10.8891,10.8004,10.878,130500.0
2009-01-26 12:55:00,19.62,19.65,19.52,19.56,55700.0,10.878,10.8947,10.8226,10.8448,55700.0
2009-01-26 13:00:00,19.55,19.66,19.54,19.66,74700.0,10.8392,10.9002,10.8337,10.9002,74700.0
2009-01-26 13:05:00,19.65,19.65,19.57,19.61,104700.0,10.8947,10.8947,10.8503,10.8725,104700.0
2009-01-26 13:10:00,19.62,19.65,19.55,19.55,47500.0,10.878,10.8947,10.8392,10.8392,47500.0
2009-01-26 13:15:00,19.56,19.61,19.56,19.59,34400.0,10.8448,10.8725,10.8448,10.8614,34400.0
2009-01-26 13:20:00,19.58,19.6,19.43,19.52,48200.0,10.8559,10.867,10.7727,10.8226,48200.0
2009-01-26 13:25:00,19.53,19.54,19.45,19.5,24600.0,10.8281,10.8337,10.7838,10.8115,24600.0
2009-01-26 13:30:00,19.49,19.49,19.38,19.39,28700.0,10.806,10.806,10.745,10.7505,28700.0
2009-01-26 13:35:00,19.39,19.46,19.39,19.43,27400.0,10.7505,10.7893,10.7505,10.7727,27400.0
2009-01-26 13:40:00,19.42,19.47,19.41,19.47,17600.0,10.7672,10.7949,10.7616,10.7949,17600.0
2009-01-26 13:45:00,19.48,19.48,19.36,19.36,21800.0,10.8004,10.8004,10.7339,10.7339,21800.0
2009-01-26 13:50:00,19.36,19.37,19.23,19.31,38400.0,10.7339,10.7394,10.6618,10.7062,38400.0
2009-01-26 13:55:00,19.31,19.32,19.26,19.31,21500.0,10.7062,10.7117,10.6784,10.7062,21500.0
2009-01-26 14:00:00,19.31,19.31,19.13,19.2,56400.0,10.7062,10.7062,10.6064,10.6452,56400.0
2009-01-26 14:05:00,19.2,19.2,19.01,19.1,57600.0,10.6452,10.6452,10.5398,10.5897,57600.0
2009-01-26 14:10:00,19.1,19.13,19.02,19.04,44900.0,10.5897,10.6064,10.5454,10.5565,44900.0
2009-01-26 14:15:00,19.02,19.09,18.98,19.09,34400.0,10.5454,10.5842,10.5232,10.5842,34400.0
2009-01-26 14:20:00,19.1,19.13,19.05,19.09,44500.0,10.5897,10.6064,10.562,10.5842,44500.0
2009-01-26 14:25:00,19.09,19.13,19.05,19.06,32700.0,10.5842,10.6064,10.562,10.5676,32700.0
2009-01-26 14:30:00,19.06,19.18,19.06,19.18,39100.0,10.5676,10.6341,10.5676,10.6341,39100.0
2009-01-26 14:35:00,19.18,19.21,19.14,19.15,39400.0,10.6341,10.6507,10.6119,10.6175,39400.0
2009-01-26 14:40:00,19.14,19.19,19.05,19.05,34100.0,10.6119,10.6396,10.562,10.562,34100.0
2009-01-26 14:45:00,19.06,19.18,19.04,19.18,43000.0,10.5676,10.6341,10.5565,10.6341,43000.0
2009-01-26 14:50:00,19.18,19.22,19.13,19.17,53500.0,10.6341,10.6563,10.6064,10.6285,53500.0
2009-01-26 14:55:00,19.17,19.22,19.12,19.19,58300.0,10.6285,10.6563,10.6008,10.6396,58300.0
2009-01-26 15:00:00,19.2,19.32,19.19,19.19,65500.0,10.6452,10.7117,10.6396,10.6396,65500.0
2009-01-26 15:05:00,19.19,19.29,19.16,19.28,44600.0,10.6396,10.6951,10.623,10.6895,44600.0
2009-01-26 15:10:00,19.29,19.32,19.18,19.2,51200.0,10.6951,10.7117,10.6341,10.6452,51200.0
2009-01-26 15:15:00,19.21,19.22,19.14,19.22,39200.0,10.6507,10.6563,10.6119,10.6563,39200.0
2009-01-26 15:20:00,19.21,19.31,19.21,19.23,62500.0,10.6507,10.7062,10.6507,10.6618,62500.0
2009-01-26 15:25:00,19.24,19.36,19.24,19.25,65000.0,10.6674,10.7339,10.6674,10.6729,65000.0
2009-01-26 15:30:00,19.25,19.29,19.19,19.21,90500.0,10.6729,10.6951,10.6396,10.6507,90500.0
2009-01-26 15:35:00,19.21,19.3,19.13,19.13,78000.0,10.6507,10.7006,10.6064,10.6064,78000.0
2009-01-26 15:40:00,19.13,19.18,19.03,19.1,69100.0,10.6064,10.6341,10.5509,10.5897,69100.0
2009-01-26 15:45:00,19.1,19.17,19.04,19.14,113300.0,10.5897,10.6285,10.5565,10.6119,113300.0
2009-01-26 15:50:00,19.14,19.23,19.11,19.18,101400.0,10.6119,10.6618,10.5953,10.6341,101400.0
2009-01-26 15:55:00,19.18,19.21,19.11,19.14,83700.0,10.6341,10.6507,10.5953,10.6119,83700.0
2009-01-27 09:30:00,19.01,19.39,19.01,19.28,59400.0,10.5398,10.7505,10.5398,10.6895,59400.0
2009-01-27 09:35:00,19.28,19.56,19.23,19.52,59000.0,10.6895,10.8448,10.6618,10.8226,59000.0
2009-01-27 09:40:00,19.5,19.71,19.5,19.66,59100.0,10.8115,10.9279,10.8115,10.9002,59100.0
2009-01-27 09:45:00,19.68,19.71,19.48,19.55,71200.0,10.9113,10.9279,10.8004,10.8392,71200.0
2009-01-27 09:50:00,19.55,19.62,19.52,19.56,22200.0,10.8392,10.878,10.8226,10.8448,22200.0
2009-01-27 09:55:00,19.55,19.6,19.38,19.47,31700.0,10.8392,10.867,10.745,10.7949,31700.0
2009-01-27 10:00:00,19.47,19.49,19.33,19.46,30700.0,10.7949,10.806,10.7173,10.7893,30700.0
2009-01-27 10:05:00,19.45,19.45,19.18,19.3,51300.0,10.7838,10.7838,10.6341,10.7006,51300.0
2009-01-27 10:10:00,19.3,19.38,19.16,19.16,44000.0,10.7006,10.745,10.623,10.623,44000.0
2009-01-27 10:15:00,19.16,19.24,19.12,19.19,47700.0,10.623,10.6674,10.6008,10.6396,47700.0
2009-01-27 10:20:00,19.2,19.37,19.2,19.33,21000.0,10.6452,10.7394,10.6452,10.7173,21000.0
2009-01-27 10:25:00,19.34,19.42,19.2,19.24,44500.0,10.7228,10.7672,10.6452,10.6674,44500.0
2009-01-27 10:30:00,19.23,19.28,19.2,19.27,37400.0,10.6618,10.6895,10.6452,10.684,37400.0
2009-01-27 10:35:00,19.28,19.35,19.22,19.22,46600.0,10.6895,10.7283,10.6563,10.6563,46600.0
2009-01-27 10:40:00,19.24,19.28,19.22,19.22,34300.0,10.6674,10.6895,10.6563,10.6563,34300.0
2009-01-27 10:45:00,19.21,19.21,19.15,19.16,20600.0,10.6507,10.6507,10.6175,10.623,20600.0
2009-01-27 10:50:00,19.16,19.26,19.16,19.26,20000.0,10.623,10.6784,10.623,10.6784,20000.0
2009-01-27 10:55:00,19.27,19.37,19.25,19.37,36900.0,10.684,10.7394,10.6729,10.7394,36900.0
2009-01-27 11:00:00,19.36,19.38,19.29,19.29,66300.0,10.7339,10.745,10.6951,10.6951,66300.0
2009-01-27 11:05:00,19.31,19.41,19.26,19.39,70100.0,10.7062,10.7616,10.6784,10.7505,70100.0
2009-01-27 11:10:00,19.38,19.4,19.34,19.35,34300.0,10.745,10.7561,10.7228,10.7283,34300.0
2009-01-27 11:15:00,19.36,19.5,19.36,19.48,44700.0,10.7339,10.8115,10.7339,10.8004,44700.0
2009-01-27 11:20:00,19.47,19.56,19.47,19.51,40200.0,10.7949,10.8448,10.7949,10.8171,40200.0
2009-01-27 11:25:00,19.5,19.63,19.49,19.63,36300.0,10.8115,10.8836,10.806,10.8836,36300.0
2009-01-27 11:30:00,19.63,19.66,19.5,19.5,43200.0,10.8836,10.9002,10.8115,10.8115,43200.0
2009-01-27 11:35:00,19.5,19.53,19.46,19.5,42800.0,10.8115,10.8281,10.7893,10.8115,42800.0
2009-01-27 11:40:00,19.5,19.5,19.45,19.5,14500.0,10.8115,10.8115,10.7838,10.8115,14500.0
2009-01-27 11:45:00,19.5,19.53,19.5,19.51,23000.0,10.8115,10.8281,10.8115,10.8171,23000.0
2009-01-27 11:50:00,19.51,19.51,19.45,19.5,15600.0,10.8171,10.8171,10.7838,10.8115,15600.0
2009-01-27 11:55:00,19.5,19.5,19.44,19.45,28500.0,10.8115,10.8115,10.7782,10.7838,28500.0
2009-01-27 12:00:00,19.45,19.47,19.4,19.45,29100.0,10.7838,10.7949,10.7561,10.7838,29100.0
2009-01-27 12:05:00,19.45,19.53,19.45,19.53,19500.0,10.7838,10.8281,10.7838,10.8281,19500.0
2009-01-27 12:10:00,19.53,19.55,19.5,19.51,35300.0,10.8281,10.8392,10.8115,10.8171,35300.0
2009-01-27 12:15:00,19.51,19.58,19.5,19.57,33800.0,10.8171,10.8559,10.8115,10.8503,33800.0
2009-01-27 12:20:00,19.56,19.6,19.55,19.57,55700.0,10.8448,10.867,10.8392,10.8503,55700.0
2009-01-27 12:25:00,19.57,19.7,19.55,19.69,98000.0,10.8503,10.9224,10.8392,10.9169,98000.0
2009-01-27 12:30:00,19.68,19.7,19.66,19.69,41000.0,10.9113,10.9224,10.9002,10.9169,41000.0
2009-01-27 12:35:00,19.7,19.72,19.65,19.7,60600.0,10.9224,10.9335,10.8947,10.9224,60600.0
2009-01-27 12:40:00,19.71,19.74,19.64,19.66,98900.0,10.9279,10.9446,10.8891,10.9002,98900.0
2009-01-27 12:45:00,19.66,19.66,19.59,19.63,32400.0,10.9002,10.9002,10.8614,10.8836,32400.0
2009-01-27 12:50:00,19.62,19.64,19.57,19.64,17000.0,10.878,10.8891,10.8503,10.8891,17000.0
2009-01-27 12:55:00,19.64,19.7,19.62,19.63,34100.0,10.8891,10.9224,10.878,10.8836,34100.0
2009-01-27 13:00:00,19.62,19.65,19.61,19.62,10900.0,10.878,10.8947,10.8725,10.878,10900.0
2009-01-27 13:05:00,19.61,19.61,19.53,19.57,34000.0,10.8725,10.8725,10.8281,10.8503,34000.0
2009-01-27 13:10:00,19.59,19.67,19.58,19.66,72100.0,10.8614,10.9058,10.8559,10.9002,72100.0
2009-01-27 13:15:00,19.65,19.66,19.59,19.59,18100.0,10.8947,10.9002,10.8614,10.8614,18100.0
2009-01-27 13:20:00,19.59,19.64,19.59,19.64,41800.0,10.8614,10.8891,10.8614,10.8891,41800.0
2009-01-27 13:25:00,19.64,19.64,19.52,19.57,48700.0,10.8891,10.8891,10.8226,10.8503,48700.0
2009-01-27 13:30:00,19.56,19.63,19.52,19.58,28400.0,10.8448,10.8836,10.8226,10.8559,28400.0
2009-01-27 13:35:00,19.58,19.61,19.55,19.59,23100.0,10.8559,10.8725,10.8392,10.8614,23100.0
2009-01-27 13:40:00,19.58,19.68,19.58,19.67,46700.0,10.8559,10.9113,10.8559,10.9058,46700.0
2009-01-27 13:45:00,19.67,19.67,19.56,19.63,23600.0,10.9058,10.9058,10.8448,10.8836,23600.0
2009-01-27 13:50:00,19.64,19.69,19.63,19.68,28400.0,10.8891,10.9169,10.8836,10.9113,28400.0
2009-01-27 13:55:00,19.68,19.68,19.57,19.59,27100.0,10.9113,10.9113,10.8503,10.8614,27100.0
2009-01-27 14:00:00,19.59,19.63,19.54,19.59,33800.0,10.8614,10.8836,10.8337,10.8614,33800.0
2009-01-27 14:05:00,19.59,19.6,19.5,19.54,16900.0,10.8614,10.867,10.8115,10.8337,16900.0
2009-01-27 14:10:00,19.55,19.58,19.5,19.54,26100.0,10.8392,10.8559,10.8115,10.8337,26100.0
2009-01-27 14:15:00,19.54,19.63,19.51,19.58,31900.0,10.8337,10.8836,10.8171,10.8559,31900.0
2009-01-27 14:20:00,19.59,19.61,19.55,19.58,33200.0,10.8614,10.8725,10.8392,10.8559,33200.0
2009-01-27 14:25:00,19.58,19.62,19.53,19.56,36400.0,10.8559,10.878,10.8281,10.8448,36400.0
2009-01-27 14:30:00,19.55,19.6,19.5,19.6,33400.0,10.8392,10.867,10.8115,10.867,33400.0
2009-01-27 14:35:00,19.6,19.67,19.59,19.59,54000.0,10.867,10.9058,10.8614,10.8614,54000.0
2009-01-27 14:40:00,19.6,19.64,19.58,19.61,25200.0,10.867,10.8891,10.8559,10.8725,25200.0
2009-01-27 14:45:00,19.62,19.63,19.56,19.63,51000.0,10.878,10.8836,10.8448,10.8836,51000.0
2009-01-27 14:50:00,19.64,19.7,19.63,19.65,39800.0,10.8891,10.9224,10.8836,10.8947,39800.0
2009-01-27 14:55:00,19.65,19.68,19.63,19.67,34300.0,10.8947,10.9113,10.8836,10.9058,34300.0
2009-01-27 15:00:00,19.68,19.73,19.63,19.69,161500.0,10.9113,10.939,10.8836,10.9169,161500.0
2009-01-27 15:05:00,19.69,19.72,19.62,19.68,89800.0,10.9169,10.9335,10.878,10.9113,89800.0
2009-01-27 15:10:00,19.69,19.71,19.63,19.7,98000.0,10.9169,10.9279,10.8836,10.9224,98000.0
2009-01-27 15:15:00,19.7,19.73,19.68,19.69,90900.0,10.9224,10.939,10.9113,10.9169,90900.0
2009-01-27 15:20:00,19.7,19.76,19.68,19.74,88100.0,10.9224,10.9557,10.9113,10.9446,88100.0
2009-01-27 15:25:00,19.74,19.84,19.68,19.76,168900.0,10.9446,11.0,10.9113,10.9557,168900.0
2009-01-27 15:30:00,19.76,19.76,19.65,19.67,185400.0,10.9557,10.9557,10.8947,10.9058,185400.0
2009-01-27 15:35:00,19.67,19.73,19.65,19.71,158700.0,10.9058,10.939,10.8947,10.9279,158700.0
2009-01-27 15:40:00,19.71,19.73,19.65,19.69,107800.0,10.9279,10.939,10.8947,10.9169,107800.0
2009-01-27 15:45:00,19.7,19.71,19.63,19.68,89600.0,10.9224,10.9279,10.8836,10.9113,89600.0
2009-01-27 15:50:00,19.68,19.73,19.65,19.7,184300.0,10.9113,10.939,10.8947,10.9224,184300.0
2009-01-27 15:55:00,19.71,19.71,19.67,19.68,168400.0,10.9279,10.9279,10.9058,10.9113,168400.0
2009-01-28 09:30:00,19.95,20.24,19.91,20.06,92200.0,11.061,11.2218,11.0388,11.122,92200.0
2009-01-28 09:35:00,20.03,20.09,19.92,19.97,69200.0,11.1054,11.1386,11.0444,11.0721,69200.0
2009-01-28 09:40:00,19.97,20.04,19.94,19.97,104100.0,11.0721,11.1109,11.0555,11.0721,104100.0
2009-01-28 09:45:00,19.98,20.07,19.97,20.07,56700.0,11.0776,11.1275,11.0721,11.1275,56700.0
2009-01-28 09:50:00,20.06,20.17,20.0,20.0,71300.0,11.122,11.183,11.0887,11.0887,71300.0
2009-01-28 09:55:00,20.0,20.05,19.99,20.02,69900.0,11.0887,11.1164,11.0832,11.0998,69900.0
2009-01-28 10:00:00,20.02,20.1,20.02,20.03,45600.0,11.0998,11.1442,11.0998,11.1054,45600.0
2009-01-28 10:05:00,20.03,20.13,20.01,20.09,53000.0,11.1054,11.1608,11.0943,11.1386,53000.0
2009-01-28 10:10:00,20.08,20.14,20.04,20.1,39700.0,11.1331,11.1663,11.1109,11.1442,39700.0
2009-01-28 10:15:00,20.11,20.16,20.03,20.16,43100.0,11.1497,11.1774,11.1054,11.1774,43100.0
2009-01-28 10:20:00,20.16,20.16,20.08,20.09,12100.0,11.1774,11.1774,11.1331,11.1386,12100.0
2009-01-28 10:25:00,20.09,20.2,20.08,20.2,26000.0,11.1386,11.1996,11.1331,11.1996,26000.0
2009-01-28 10:30:00,20.2,20.22,20.16,20.19,82800.0,11.1996,11.2107,11.1774,11.1941,82800.0
2009-01-28 10:35:00,20.19,20.27,20.15,20.17,57200.0,11.1941,11.2384,11.1719,11.183,57200.0
2009-01-28 10:40:00,20.18,20.26,20.17,20.2,36100.0,11.1885,11.2329,11.183,11.1996,36100.0
2009-01-28 10:45:00,20.19,20.3,20.16,20.28,55300.0,11.1941,11.2551,11.1774,11.244,55300.0
2009-01-28 10:50:00,20.28,20.32,20.23,20.26,41200.0,11.244,11.2661,11.2162,11.2329,41200.0
2009-01-28 10:55:00,20.26,20.28,20.23,20.27,24000.0,11.2329,11.244,11.2162,11.2384,24000.0
2009-01-28 11:00:00,20.28,20.3,20.24,20.27,25000.0,11.244,11.2551,11.2218,11.2384,25000.0
2009-01-28 11:05:00,20.28,20.3,20.22,20.25,55800.0,11.244,11.2551,11.2107,11.2273,55800.0
2009-01-28 11:10:00,20.26,20.27,20.23,20.26,64700.0,11.2329,11.2384,11.2162,11.2329,64700.0
2009-01-28 11:15:00,20.25,20.29,20.24,20.27,17300.0,11.2273,11.2495,11.2218,11.2384,17300.0
2009-01-28 11:20:00,20.28,20.34,20.27,20.3,31100.0,11.244,11.2772,11.2384,11.2551,31100.0
2009-01-28 11:25:00,20.3,20.33,20.21,20.24,16800.0,11.2551,11.2717,11.2052,11.2218,16800.0
2009-01-28 11:30:00,20.25,20.28,20.23,20.27,12800.0,11.2273,11.244,11.2162,11.2384,12800.0
2009-01-28 11:35:00,20.25,20.28,20.23,20.26,34300.0,11.2273,11.244,11.2162,11.2329,34300.0
2009-01-28 11:40:00,20.27,20.31,20.22,20.25,72200.0,11.2384,11.2606,11.2107,11.2273,72200.0
2009-01-28 11:45:00,20.26,20.28,20.24,20.24,17400.0,11.2329,11.244,11.2218,11.2218,17400.0
2009-01-28 11:50:00,20.25,20.3,20.25,20.26,14900.0,11.2273,11.2551,11.2273,11.2329,14900.0
2009-01-28 11:55:00,20.26,20.29,20.25,20.25,8800.0,11.2329,11.2495,11.2273,11.2273,8800.0
2009-01-28 12:00:00,20.25,20.26,20.22,20.26,12700.0,11.2273,11.2329,11.2107,11.2329,12700.0
2009-01-28 12:05:00,20.27,20.28,20.2,20.26,103400.0,11.2384,11.244,11.1996,11.2329,103400.0
2009-01-28 12:10:00,20.25,20.3,20.24,20.27,21000.0,11.2273,11.2551,11.2218,11.2384,21000.0
2009-01-28 12:15:00,20.27,20.31,20.26,20.27,18600.0,11.2384,11.2606,11.2329,11.2384,18600.0
2009-01-28 12:20:00,20.27,20.31,20.26,20.28,10600.0,11.2384,11.2606,11.2329,11.244,10600.0
2009-01-28 12:25:00,20.29,20.3,20.28,20.29,8100.0,11.2495,11.2551,11.244,11.2495,8100.0
2009-01-28 12:30:00,20.29,20.29,20.24,20.26,16600.0,11.2495,11.2495,11.2218,11.2329,16600.0
2009-01-28 12:35:00,20.26,20.27,20.25,20.25,17500.0,11.2329,11.2384,11.2273,11.2273,17500.0
2009-01-28 12:40:00,20.25,20.25,20.21,20.22,43000.0,11.2273,11.2273,11.2052,11.2107,43000.0
2009-01-28 12:45:00,20.22,20.24,20.21,20.24,12300.0,11.2107,11.2218,11.2052,11.2218,12300.0
2009-01-28 12:50:00,20.23,20.24,20.23,20.23,10500.0,11.2162,11.2218,11.2162,11.2162,10500.0
2009-01-28 12:55:00,20.23,20.24,20.23,20.23,7600.0,11.2162,11.2218,11.2162,11.2162,7600.0
2009-01-28 13:00:00,20.24,20.29,20.22,20.28,65400.0,11.2218,11.2495,11.2107,11.244,65400.0
2009-01-28 13:05:00,20.28,20.35,20.28,20.31,35400.0,11.244,11.2828,11.244,11.2606,35400.0
2009-01-28 13:10:00,20.32,20.32,20.29,20.29,36900.0,11.2661,11.2661,11.2495,11.2495,36900.0
2009-01-28 13:15:00,20.29,20.29,20.25,20.25,25300.0,11.2495,11.2495,11.2273,11.2273,25300.0
2009-01-28 13:20:00,20.26,20.34,20.26,20.33,16700.0,11.2329,11.2772,11.2329,11.2717,16700.0
2009-01-28 13:25:00,20.34,20.39,20.33,20.34,36300.0,11.2772,11.305,11.2717,11.2772,36300.0
2009-01-28 13:30:00,20.35,20.39,20.35,20.37,45300.0,11.2828,11.305,11.2828,11.2939,45300.0
2009-01-28 13:35:00,20.36,20.38,20.33,20.35,38600.0,11.2883,11.2994,11.2717,11.2828,38600.0
2009-01-28 13:40:00,20.34,20.36,20.3,20.34,35700.0,11.2772,11.2883,11.2551,11.2772,35700.0
2009-01-28 13:45:00,20.34,20.38,20.33,20.35,21600.0,11.2772,11.2994,11.2717,11.2828,21600.0
2009-01-28 13:50:00,20.37,20.4,20.29,20.33,29700.0,11.2939,11.3105,11.2495,11.2717,29700.0
2009-01-28 13:55:00,20.32,20.35,20.31,20.32,13100.0,11.2661,11.2828,11.2606,11.2661,13100.0
2009-01-28 14:00:00,20.33,20.38,20.32,20.38,17900.0,11.2717,11.2994,11.2661,11.2994,17900.0
2009-01-28 14:05:00,20.37,20.37,20.31,20.33,32000.0,11.2939,11.2939,11.2606,11.2717,32000.0
2009-01-28 14:10:00,20.33,20.42,20.29,20.39,28900.0,11.2717,11.3216,11.2495,11.305,28900.0
2009-01-28 14:15:00,20.4,20.46,20.27,20.44,84500.0,11.3105,11.3438,11.2384,11.3327,84500.0
2009-01-28 14:20:00,20.43,20.5,20.31,20.37,102000.0,11.3271,11.3659,11.2606,11.2939,102000.0
2009-01-28 14:25:00,20.36,20.45,20.32,20.45,59000.0,11.2883,11.3382,11.2661,11.3382,59000.0
2009-01-28 14:30:00,20.45,20.49,20.31,20.36,57200.0,11.3382,11.3604,11.2606,11.2883,57200.0
2009-01-28 14:35:00,20.36,20.38,20.25,20.36,85200.0,11.2883,11.2994,11.2273,11.2883,85200.0
2009-01-28 14:40:00,20.37,20.37,20.31,20.36,43000.0,11.2939,11.2939,11.2606,11.2883,43000.0
2009-01-28 14:45:00,20.36,20.4,20.31,20.36,66800.0,11.2883,11.3105,11.2606,11.2883,66800.0
2009-01-28 14:50:00,20.36,20.37,20.25,20.26,96900.0,11.2883,11.2939,11.2273,11.2329,96900.0
2009-01-28 14:55:00,20.25,20.4,20.25,20.38,87900.0,11.2273,11.3105,11.2273,11.2994,87900.0
2009-01-28 15:00:00,20.38,20.44,20.36,20.4,68700.0,11.2994,11.3327,11.2883,11.3105,68700.0
2009-01-28 15:05:00,20.39,20.43,20.26,20.35,117100.0,11.305,11.3271,11.2329,11.2828,117100.0
2009-01-28 15:10:00,20.34,20.38,20.27,20.29,97500.0,11.2772,11.2994,11.2384,11.2495,97500.0
2009-01-28 15:15:00,20.28,20.34,20.25,20.27,43600.0,11.244,11.2772,11.2273,11.2384,43600.0
2009-01-28 15:20:00,20.28,20.33,20.2,20.23,147400.0,11.244,11.2717,11.1996,11.2162,147400.0
2009-01-28 15:25:00,20.24,20.25,20.1,20.12,88000.0,11.2218,11.2273,11.1442,11.1553,88000.0
2009-01-28 15:30:00,20.12,20.16,20.08,20.15,69100.0,11.1553,11.1774,11.1331,11.1719,69100.0
2009-01-28 15:35:00,20.14,20.25,20.13,20.19,62100.0,11.1663,11.2273,11.1608,11.1941,62100.0
2009-01-28 15:40:00,20.19,20.25,20.15,20.2,60000.0,11.1941,11.2273,11.1719,11.1996,60000.0
2009-01-28 15:45:00,20.21,20.33,20.19,20.33,70500.0,11.2052,11.2717,11.1941,11.2717,70500.0
2009-01-28 15:50:00,20.33,20.4,20.28,20.33,176700.0,11.2717,11.3105,11.244,11.2717,176700.0
2009-01-28 15:55:00,20.33,20.38,20.31,20.37,92900.0,11.2717,11.2994,11.2606,11.2939,92900.0
2009-01-29 09:30:00,20.09,20.19,19.56,19.58,108500.0,11.1386,11.1941,10.8448,10.8559,108500.0
2009-01-29 09:35:00,19.57,19.7,19.57,19.62,54000.0,10.8503,10.9224,10.8503,10.878,54000.0
2009-01-29 09:40:00,19.65,19.65,19.44,19.5,79900.0,10.8947,10.8947,10.7782,10.8115,79900.0
2009-01-29 09:45:00,19.51,19.6,19.44,19.49,47700.0,10.8171,10.867,10.7782,10.806,47700.0
2009-01-29 09:50:00,19.49,19.58,19.46,19.54,59800.0,10.806,10.8559,10.7893,10.8337,59800.0
2009-01-29 09:55:00,19.54,19.54,19.46,19.49,85300.0,10.8337,10.8337,10.7893,10.806,85300.0
2009-01-29 10:00:00,19.49,19.5,19.37,19.42,131700.0,10.806,10.8115,10.7394,10.7672,131700.0
2009-01-29 10:05:00,19.41,19.41,19.38,19.4,90200.0,10.7616,10.7616,10.745,10.7561,90200.0
2009-01-29 10:10:00,19.39,19.45,19.37,19.45,91200.0,10.7505,10.7838,10.7394,10.7838,91200.0
2009-01-29 10:15:00,19.45,19.51,19.41,19.5,109600.0,10.7838,10.8171,10.7616,10.8115,109600.0
2009-01-29 10:20:00,19.5,19.51,19.37,19.45,116200.0,10.8115,10.8171,10.7394,10.7838,116200.0
2009-01-29 10:25:00,19.45,19.46,19.29,19.29,115200.0,10.7838,10.7893,10.6951,10.6951,115200.0
2009-01-29 10:30:00,19.29,19.3,19.02,19.14,204900.0,10.6951,10.7006,10.5454,10.6119,204900.0
2009-01-29 10:35:00,19.14,19.3,19.11,19.27,69800.0,10.6119,10.7006,10.5953,10.684,69800.0
2009-01-29 10:40:00,19.28,19.36,19.27,19.35,70100.0,10.6895,10.7339,10.684,10.7283,70100.0
2009-01-29 10:45:00,19.35,19.38,19.31,19.33,41700.0,10.7283,10.745,10.7062,10.7173,41700.0
2009-01-29 10:50:00,19.32,19.51,19.28,19.51,60700.0,10.7117,10.8171,10.6895,10.8171,60700.0
2009-01-29 10:55:00,19.5,19.52,19.46,19.51,78100.0,10.8115,10.8226,10.7893,10.8171,78100.0
2009-01-29 11:00:00,19.52,19.52,19.36,19.37,90400.0,10.8226,10.8226,10.7339,10.7394,90400.0
2009-01-29 11:05:00,19.37,19.38,19.27,19.32,47700.0,10.7394,10.745,10.684,10.7117,47700.0
2009-01-29 11:10:00,19.32,19.36,19.27,19.34,53800.0,10.7117,10.7339,10.684,10.7228,53800.0
2009-01-29 11:15:00,19.34,19.34,19.25,19.29,50600.0,10.7228,10.7228,10.6729,10.6951,50600.0
2009-01-29 11:20:00,19.29,19.31,19.25,19.27,24900.0,10.6951,10.7062,10.6729,10.684,24900.0
2009-01-29 11:25:00,19.28,19.3,19.18,19.19,35300.0,10.6895,10.7006,10.6341,10.6396,35300.0
2009-01-29 11:30:00,19.19,19.19,19.13,19.18,42000.0,10.6396,10.6396,10.6064,10.6341,42000.0
2009-01-29 11:35:00,19.18,19.23,19.17,19.17,63500.0,10.6341,10.6618,10.6285,10.6285,63500.0
2009-01-29 11:40:00,19.17,19.17,19.13,19.13,14000.0,10.6285,10.6285,10.6064,10.6064,14000.0
2009-01-29 11:45:00,19.13,19.13,19.04,19.1,44400.0,10.6064,10.6064,10.5565,10.5897,44400.0
2009-01-29 11:50:00,19.09,19.11,19.0,19.11,66500.0,10.5842,10.5953,10.5343,10.5953,66500.0
2009-01-29 11:55:00,19.12,19.14,19.11,19.12,22600.0,10.6008,10.6119,10.5953,10.6008,22600.0
2009-01-29 12:00:00,19.12,19.12,18.98,19.02,43600.0,10.6008,10.6008,10.5232,10.5454,43600.0
2009-01-29 12:05:00,19.02,19.03,18.98,19.01,17500.0,10.5454,10.5509,10.5232,10.5398,17500.0
2009-01-29 12:10:00,19.01,19.09,19.0,19.08,24700.0,10.5398,10.5842,10.5343,10.5786,24700.0
2009-01-29 12:15:00,19.08,19.1,19.05,19.09,20100.0,10.5786,10.5897,10.562,10.5842,20100.0
2009-01-29 12:20:00,19.09,19.13,19.06,19.08,23600.0,10.5842,10.6064,10.5676,10.5786,23600.0
2009-01-29 12:25:00,19.07,19.13,19.06,19.13,12700.0,10.5731,10.6064,10.5676,10.6064,12700.0
2009-01-29 12:30:00,19.12,19.12,19.05,19.08,25800.0,10.6008,10.6008,10.562,10.5786,25800.0
2009-01-29 12:35:00,19.09,19.12,19.04,19.04,22000.0,10.5842,10.6008,10.5565,10.5565,22000.0
2009-01-29 12:40:00,19.04,19.1,19.04,19.07,34300.0,10.5565,10.5897,10.5565,10.5731,34300.0
2009-01-29 12:45:00,19.07,19.1,19.07,19.07,13000.0,10.5731,10.5897,10.5731,10.5731,13000.0
2009-01-29 12:50:00,19.06,19.06,19.02,19.02,12200.0,10.5676,10.5676,10.5454,10.5454,12200.0
2009-01-29 12:55:00,19.02,19.02,18.87,18.91,50200.0,10.5454,10.5454,10.4622,10.4844,50200.0
2009-01-29 13:00:00,18.9,18.92,18.79,18.91,102000.0,10.4788,10.4899,10.4179,10.4844,102000.0
2009-01-29 13:05:00,18.9,18.97,18.9,18.93,31200.0,10.4788,10.5177,10.4788,10.4955,31200.0
2009-01-29 13:10:00,18.93,18.98,18.92,18.98,22800.0,10.4955,10.5232,10.4899,10.5232,22800.0
2009-01-29 13:15:00,18.99,19.01,18.93,18.94,40600.0,10.5287,10.5398,10.4955,10.501,40600.0
2009-01-29 13:20:00,18.96,18.99,18.94,18.99,15500.0,10.5121,10.5287,10.501,10.5287,15500.0
2009-01-29 13:25:00,18.98,19.04,18.98,19.0,31100.0,10.5232,10.5565,10.5232,10.5343,31100.0
2009-01-29 13:30:00,19.0,19.01,18.93,18.95,34200.0,10.5343,10.5398,10.4955,10.5066,34200.0
2009-01-29 13:35:00,18.95,18.97,18.92,18.94,11400.0,10.5066,10.5177,10.4899,10.501,11400.0
2009-01-29 13:40:00,18.94,19.06,18.94,19.05,85500.0,10.501,10.5676,10.501,10.562,85500.0
2009-01-29 13:45:00,19.05,19.09,19.0,19.02,45100.0,10.562,10.5842,10.5343,10.5454,45100.0
2009-01-29 13:50:00,19.01,19.02,18.93,18.97,17300.0,10.5398,10.5454,10.4955,10.5177,17300.0
2009-01-29 13:55:00,18.97,19.03,18.94,19.03,12900.0,10.5177,10.5509,10.501,10.5509,12900.0
2009-01-29 14:00:00,19.04,19.05,18.99,19.02,27200.0,10.5565,10.562,10.5287,10.5454,27200.0
2009-01-29 14:05:00,19.03,19.06,19.01,19.01,26200.0,10.5509,10.5676,10.5398,10.5398,26200.0
2009-01-29 14:10:00,19.0,19.05,18.99,19.04,20500.0,10.5343,10.562,10.5287,10.5565,20500.0
2009-01-29 14:15:00,19.05,19.09,19.01,19.05,34500.0,10.562,10.5842,10.5398,10.562,34500.0
2009-01-29 14:20:00,19.05,19.05,19.01,19.03,21400.0,10.562,10.562,10.5398,10.5509,21400.0
2009-01-29 14:25:00,19.04,19.1,19.02,19.09,47300.0,10.5565,10.5897,10.5454,10.5842,47300.0
2009-01-29 14:30:00,19.08,19.1,19.07,19.09,20900.0,10.5786,10.5897,10.5731,10.5842,20900.0
2009-01-29 14:35:00,19.09,19.1,19.04,19.07,37300.0,10.5842,10.5897,10.5565,10.5731,37300.0
2009-01-29 14:40:00,19.06,19.15,19.06,19.13,42500.0,10.5676,10.6175,10.5676,10.6064,42500.0
2009-01-29 14:45:00,19.13,19.15,19.08,19.15,27400.0,10.6064,10.6175,10.5786,10.6175,27400.0
2009-01-29 14:50:00,19.15,19.2,19.14,19.19,50700.0,10.6175,10.6452,10.6119,10.6396,50700.0
2009-01-29 14:55:00,19.19,19.19,19.09,19.12,62300.0,10.6396,10.6396,10.5842,10.6008,62300.0
2009-01-29 15:00:00,19.13,19.26,19.11,19.21,111400.0,10.6064,10.6784,10.5953,10.6507,111400.0
2009-01-29 15:05:00,19.22,19.26,19.17,19.23,126500.0,10.6563,10.6784,10.6285,10.6618,126500.0
2009-01-29 15:10:00,19.24,19.29,19.2,19.26,107800.0,10.6674,10.6951,10.6452,10.6784,107800.0
2009-01-29 15:15:00,19.26,19.29,19.22,19.25,39300.0,10.6784,10.6951,10.6563,10.6729,39300.0
2009-01-29 15:20:00,19.25,19.26,19.1,19.15,59500.0,10.6729,10.6784,10.5897,10.6175,59500.0
2009-01-29 15:25:00,19.15,19.15,19.08,19.14,47900.0,10.6175,10.6175,10.5786,10.6119,47900.0
2009-01-29 15:30:00,19.14,19.14,18.96,18.97,101800.0,10.6119,10.6119,10.5121,10.5177,101800.0
2009-01-29 15:35:00,18.96,19.13,18.96,19.09,200100.0,10.5121,10.6064,10.5121,10.5842,200100.0
2009-01-29 15:40:00,19.09,19.26,19.08,19.09,136100.0,10.5842,10.6784,10.5786,10.5842,136100.0
2009-01-29 15:45:00,19.09,19.11,19.02,19.07,85400.0,10.5842,10.5953,10.5454,10.5731,85400.0
2009-01-29 15:50:00,19.06,19.15,19.0,19.14,174100.0,10.5676,10.6175,10.5343,10.6119,174100.0
2009-01-29 15:55:00,19.14,19.14,19.02,19.04,193200.0,10.6119,10.6119,10.5454,10.5565,193200.0
2009-01-30 09:30:00,19.8,20.38,19.65,20.37,286400.0,10.9778,11.2994,10.8947,11.2939,286400.0
2009-01-30 09:35:00,20.38,20.69,20.27,20.55,261200.0,11.2994,11.4713,11.2384,11.3937,261200.0
2009-01-30 09:40:00,20.55,20.68,20.38,20.49,251500.0,11.3937,11.4657,11.2994,11.3604,251500.0
2009-01-30 09:45:00,20.47,20.84,20.42,20.74,216300.0,11.3493,11.5545,11.3216,11.499,216300.0
2009-01-30 09:50:00,20.73,20.97,20.73,20.78,209300.0,11.4935,11.6265,11.4935,11.5212,209300.0
2009-01-30 09:55:00,20.79,20.97,20.77,20.78,153800.0,11.5267,11.6265,11.5156,11.5212,153800.0
2009-01-30 10:00:00,20.78,21.11,20.76,21.03,244300.0,11.5212,11.7042,11.5101,11.6598,244300.0
2009-01-30 10:05:00,21.04,21.22,20.72,20.78,289500.0,11.6653,11.7651,11.4879,11.5212,289500.0
2009-01-30 10:10:00,20.78,20.83,20.45,20.45,249300.0,11.5212,11.5489,11.3382,11.3382,249300.0
2009-01-30 10:15:00,20.45,20.78,20.41,20.75,165800.0,11.3382,11.5212,11.316,11.5046,165800.0
2009-01-30 10:20:00,20.76,20.95,20.74,20.93,181900.0,11.5101,11.6154,11.499,11.6044,181900.0
2009-01-30 10:25:00,20.93,21.05,20.9,20.91,292900.0,11.6044,11.6709,11.5877,11.5933,292900.0
2009-01-30 10:30:00,20.91,20.91,20.73,20.73,160700.0,11.5933,11.5933,11.4935,11.4935,160700.0
2009-01-30 10:35:00,20.72,20.96,20.72,20.85,106400.0,11.4879,11.621,11.4879,11.56,106400.0
2009-01-30 10:40:00,20.85,20.93,20.84,20.91,53600.0,11.56,11.6044,11.5545,11.5933,53600.0
2009-01-30 10:45:00,20.91,20.93,20.85,20.85,70300.0,11.5933,11.6044,11.56,11.56,70300.0
2009-01-30 10:50:00,20.85,20.85,20.63,20.8,152300.0,11.56,11.56,11.438,11.5323,152300.0
2009-01-30 10:55:00,20.8,21.0,20.8,21.0,119000.0,11.5323,11.6432,11.5323,11.6432,119000.0
2009-01-30 11:00:00,20.99,21.07,20.95,21.06,90400.0,11.6376,11.682,11.6154,11.6764,90400.0
2009-01-30 11:05:00,21.06,21.08,20.88,20.88,72800.0,11.6764,11.6875,11.5766,11.5766,72800.0
2009-01-30 11:10:00,20.88,20.91,20.76,20.91,52200.0,11.5766,11.5933,11.5101,11.5933,52200.0
2009-01-30 11:15:00,20.9,20.9,20.67,20.67,151400.0,11.5877,11.5877,11.4602,11.4602,151400.0
2009-01-30 11:20:00,20.67,20.68,20.44,20.44,197400.0,11.4602,11.4657,11.3327,11.3327,197400.0
2009-01-30 11:25:00,20.44,20.48,20.37,20.41,83900.0,11.3327,11.3549,11.2939,11.316,83900.0
2009-01-30 11:30:00,20.41,20.51,20.41,20.46,104600.0,11.316,11.3715,11.316,11.3438,104600.0
2009-01-30 11:35:00,20.46,20.51,20.38,20.38,67100.0,11.3438,11.3715,11.2994,11.2994,67100.0
2009-01-30 11:40:00,20.38,20.45,20.38,20.39,46100.0,11.2994,11.3382,11.2994,11.305,46100.0
2009-01-30 11:45:00,20.4,20.41,20.33,20.41,81400.0,11.3105,11.316,11.2717,11.316,81400.0
2009-01-30 11:50:00,20.41,20.43,20.26,20.26,52200.0,11.316,11.3271,11.2329,11.2329,52200.0
2009-01-30 11:55:00,20.26,20.28,20.22,20.22,59400.0,11.2329,11.244,11.2107,11.2107,59400.0
2009-01-30 12:00:00,20.22,20.25,20.12,20.13,41500.0,11.2107,11.2273,11.1553,11.1608,41500.0
2009-01-30 12:05:00,20.13,20.32,20.11,20.32,108200.0,11.1608,11.2661,11.1497,11.2661,108200.0
2009-01-30 12:10:00,20.31,20.46,20.31,20.4,102600.0,11.2606,11.3438,11.2606,11.3105,102600.0
2009-01-30 12:15:00,20.41,20.42,20.36,20.38,56900.0,11.316,11.3216,11.2883,11.2994,56900.0
2009-01-30 12:20:00,20.39,20.48,20.38,20.43,37300.0,11.305,11.3549,11.2994,11.3271,37300.0
2009-01-30 12:25:00,20.43,20.51,20.43,20.48,45700.0,11.3271,11.3715,11.3271,11.3549,45700.0
2009-01-30 12:30:00,20.48,20.48,20.37,20.38,29100.0,11.3549,11.3549,11.2939,11.2994,29100.0
2009-01-30 12:35:00,20.38,20.43,20.37,20.38,35900.0,11.2994,11.3271,11.2939,11.2994,35900.0
2009-01-30 12:40:00,20.38,20.41,20.38,20.41,17000.0,11.2994,11.316,11.2994,11.316,17000.0
2009-01-30 12:45:00,20.41,20.63,20.41,20.62,99600.0,11.316,11.438,11.316,11.4325,99600.0
2009-01-30 12:50:00,20.61,20.63,20.56,20.61,25600.0,11.4269,11.438,11.3992,11.4269,25600.0
2009-01-30 12:55:00,20.6,20.65,20.57,20.63,37200.0,11.4214,11.4491,11.4048,11.438,37200.0
2009-01-30 13:00:00,20.63,20.66,20.52,20.66,53500.0,11.438,11.4547,11.377,11.4547,53500.0
2009-01-30 13:05:00,20.67,20.8,20.65,20.75,77500.0,11.4602,11.5323,11.4491,11.5046,77500.0
2009-01-30 13:10:00,20.76,20.77,20.63,20.63,32600.0,11.5101,11.5156,11.438,11.438,32600.0
2009-01-30 13:15:00,20.63,20.68,20.52,20.68,29900.0,11.438,11.4657,11.377,11.4657,29900.0
2009-01-30 13:20:00,20.68,20.71,20.65,20.67,22600.0,11.4657,11.4824,11.4491,11.4602,22600.0
2009-01-30 13:25:00,20.65,20.68,20.58,20.64,72400.0,11.4491,11.4657,11.4103,11.4436,72400.0
2009-01-30 13:30:00,20.64,20.64,20.45,20.63,82900.0,11.4436,11.4436,11.3382,11.438,82900.0
2009-01-30 13:35:00,20.63,20.65,20.48,20.54,82300.0,11.438,11.4491,11.3549,11.3881,82300.0
2009-01-30 13:40:00,20.54,20.59,20.43,20.57,41300.0,11.3881,11.4158,11.3271,11.4048,41300.0
2009-01-30 13:45:00,20.57,20.58,20.49,20.49,25200.0,11.4048,11.4103,11.3604,11.3604,25200.0
2009-01-30 13:50:00,20.5,20.61,20.48,20.53,34500.0,11.3659,11.4269,11.3549,11.3826,34500.0
2009-01-30 13:55:00,20.52,20.61,20.51,20.57,33500.0,11.377,11.4269,11.3715,11.4048,33500.0
2009-01-30 14:00:00,20.56,20.76,20.56,20.61,96000.0,11.3992,11.5101,11.3992,11.4269,96000.0
2009-01-30 14:05:00,20.6,20.63,20.55,20.6,59400.0,11.4214,11.438,11.3937,11.4214,59400.0
2009-01-30 14:10:00,20.6,20.78,20.53,20.74,67000.0,11.4214,11.5212,11.3826,11.499,67000.0
2009-01-30 14:15:00,20.73,20.74,20.65,20.65,29200.0,11.4935,11.499,11.4491,11.4491,29200.0
2009-01-30 14:20:00,20.66,20.75,20.58,20.7,42000.0,11.4547,11.5046,11.4103,11.4768,42000.0
2009-01-30 14:25:00,20.71,20.91,20.71,20.81,75000.0,11.4824,11.5933,11.4824,11.5378,75000.0
2009-01-30 14:30:00,20.81,20.86,20.72,20.76,53700.0,11.5378,11.5655,11.4879,11.5101,53700.0
2009-01-30 14:35:00,20.77,20.8,20.74,20.75,33400.0,11.5156,11.5323,11.499,11.5046,33400.0
2009-01-30 14:40:00,20.74,20.75,20.63,20.64,40600.0,11.499,11.5046,11.438,11.4436,40600.0
2009-01-30 14:45:00,20.62,20.62,20.53,20.53,45800.0,11.4325,11.4325,11.3826,11.3826,45800.0
2009-01-30 14:50:00,20.53,20.54,20.41,20.41,61100.0,11.3826,11.3881,11.316,11.316,61100.0
2009-01-30 14:55:00,20.4,20.4,20.34,20.34,55400.0,11.3105,11.3105,11.2772,11.2772,55400.0
2009-01-30 15:00:00,20.33,20.4,20.21,20.23,154900.0,11.2717,11.3105,11.2052,11.2162,154900.0
2009-01-30 15:05:00,20.22,20.27,20.17,20.2,165300.0,11.2107,11.2384,11.183,11.1996,165300.0
2009-01-30 15:10:00,20.19,20.24,20.13,20.23,113000.0,11.1941,11.2218,11.1608,11.2162,113000.0
2009-01-30 15:15:00,20.22,20.25,20.03,20.03,89900.0,11.2107,11.2273,11.1054,11.1054,89900.0
2009-01-30 15:20:00,20.03,20.1,20.0,20.06,158400.0,11.1054,11.1442,11.0887,11.122,158400.0
2009-01-30 15:25:00,20.06,20.15,19.96,20.0,147200.0,11.122,11.1719,11.0665,11.0887,147200.0
2009-01-30 15:30:00,20.01,20.03,19.88,20.03,139500.0,11.0943,11.1054,11.0222,11.1054,139500.0
2009-01-30 15:35:00,20.03,20.1,19.93,19.96,169000.0,11.1054,11.1442,11.0499,11.0665,169000.0
2009-01-30 15:40:00,19.96,20.09,19.95,20.0,182300.0,11.0665,11.1386,11.061,11.0887,182300.0
2009-01-30 15:45:00,20.02,20.13,19.98,20.07,144900.0,11.0998,11.1608,11.0776,11.1275,144900.0
2009-01-30 15:50:00,20.08,20.15,20.03,20.08,166100.0,11.1331,11.1719,11.1054,11.1331,166100.0
2009-01-30 15:55:00,20.07,20.1,19.96,20.05,256200.0,11.1275,11.1442,11.0665,11.1164,256200.0
2009-02-02 09:30:00,19.66,19.67,19.33,19.34,54100.0,10.9002,10.9058,10.7173,10.7228,54100.0
2009-02-02 09:35:00,19.36,19.96,19.33,19.67,169400.0,10.7339,11.0665,10.7173,10.9058,169400.0
2009-02-02 09:40:00,19.66,20.04,19.54,20.0,155900.0,10.9002,11.1109,10.8337,11.0887,155900.0
2009-02-02 09:45:00,20.0,20.02,19.77,19.78,80000.0,11.0887,11.0998,10.9612,10.9668,80000.0
2009-02-02 09:50:00,19.79,19.85,19.63,19.63,42000.0,10.9723,11.0056,10.8836,10.8836,42000.0
2009-02-02 09:55:00,19.63,19.72,19.56,19.71,40200.0,10.8836,10.9335,10.8448,10.9279,40200.0
2009-02-02 10:00:00,19.75,20.08,19.75,20.08,129900.0,10.9501,11.1331,10.9501,11.1331,129900.0
2009-02-02 10:05:00,20.09,20.24,19.99,20.18,87000.0,11.1386,11.2218,11.0832,11.1885,87000.0
2009-02-02 10:10:00,20.18,20.23,19.99,20.21,128300.0,11.1885,11.2162,11.0832,11.2052,128300.0
2009-02-02 10:15:00,20.21,20.24,20.11,20.12,81400.0,11.2052,11.2218,11.1497,11.1553,81400.0
2009-02-02 10:20:00,20.12,20.4,20.1,20.4,135800.0,11.1553,11.3105,11.1442,11.3105,135800.0
2009-02-02 10:25:00,20.4,20.46,20.12,20.3,259500.0,11.3105,11.3438,11.1553,11.2551,259500.0
2009-02-02 10:30:00,20.27,20.36,20.11,20.21,101000.0,11.2384,11.2883,11.1497,11.2052,101000.0
2009-02-02 10:35:00,20.2,20.26,20.14,20.16,40000.0,11.1996,11.2329,11.1663,11.1774,40000.0
2009-02-02 10:40:00,20.15,20.16,20.04,20.05,35600.0,11.1719,11.1774,11.1109,11.1164,35600.0
2009-02-02 10:45:00,20.05,20.07,19.97,19.99,35800.0,11.1164,11.1275,11.0721,11.0832,35800.0
2009-02-02 10:50:00,19.98,20.02,19.9,19.92,35600.0,11.0776,11.0998,11.0333,11.0444,35600.0
2009-02-02 10:55:00,19.92,20.07,19.92,20.01,36600.0,11.0444,11.1275,11.0444,11.0943,36600.0
2009-02-02 11:00:00,20.01,20.01,19.87,19.92,32500.0,11.0943,11.0943,11.0167,11.0444,32500.0
2009-02-02 11:05:00,19.91,19.92,19.86,19.88,40900.0,11.0388,11.0444,11.0111,11.0222,40900.0
2009-02-02 11:10:00,19.88,20.0,19.87,19.97,38000.0,11.0222,11.0887,11.0167,11.0721,38000.0
2009-02-02 11:15:00,19.97,20.07,19.94,20.04,36500.0,11.0721,11.1275,11.0555,11.1109,36500.0
2009-02-02 11:20:00,20.05,20.05,19.92,19.96,28300.0,11.1164,11.1164,11.0444,11.0665,28300.0
2009-02-02 11:25:00,19.95,19.96,19.86,19.89,23300.0,11.061,11.0665,11.0111,11.0277,23300.0
2009-02-02 11:30:00,19.89,19.92,19.82,19.86,86400.0,11.0277,11.0444,10.9889,11.0111,86400.0
2009-02-02 11:35:00,19.86,19.93,19.84,19.86,54600.0,11.0111,11.0499,11.0,11.0111,54600.0
2009-02-02 11:40:00,19.84,19.84,19.75,19.83,36100.0,11.0,11.0,10.9501,10.9945,36100.0
2009-02-02 11:45:00,19.82,19.87,19.77,19.84,23000.0,10.9889,11.0167,10.9612,11.0,23000.0
2009-02-02 11:50:00,19.84,19.85,19.79,19.79,17200.0,11.0,11.0056,10.9723,10.9723,17200.0
2009-02-02 11:55:00,19.8,19.8,19.71,19.72,24700.0,10.9778,10.9778,10.9279,10.9335,24700.0
2009-02-02 12:00:00,19.73,19.87,19.73,19.77,38100.0,10.939,11.0167,10.939,10.9612,38100.0
2009-02-02 12:05:00,19.76,19.77,19.67,19.71,63400.0,10.9557,10.9612,10.9058,10.9279,63400.0
2009-02-02 12:10:00,19.71,19.71,19.64,19.66,25000.0,10.9279,10.9279,10.8891,10.9002,25000.0
2009-02-02 12:15:00,19.65,19.73,19.62,19.7,27900.0,10.8947,10.939,10.878,10.9224,27900.0
2009-02-02 12:20:00,19.71,19.73,19.67,19.68,26500.0,10.9279,10.939,10.9058,10.9113,26500.0
2009-02-02 12:25:00,19.68,19.76,19.66,19.75,19800.0,10.9113,10.9557,10.9002,10.9501,19800.0
2009-02-02 12:30:00,19.75,19.9,19.75,19.86,50700.0,10.9501,11.0333,10.9501,11.0111,50700.0
2009-02-02 12:35:00,19.85,19.95,19.84,19.95,30000.0,11.0056,11.061,11.0,11.061,30000.0
2009-02-02 12:40:00,19.95,19.98,19.89,19.93,33100.0,11.061,11.0776,11.0277,11.0499,33100.0
2009-02-02 12:45:00,19.93,19.97,19.82,19.82,26500.0,11.0499,11.0721,10.9889,10.9889,26500.0
2009-02-02 12:50:00,19.83,19.83,19.81,19.83,21500.0,10.9945,10.9945,10.9834,10.9945,21500.0
2009-02-02 12:55:00,19.83,19.89,19.82,19.88,24500.0,10.9945,11.0277,10.9889,11.0222,24500.0
2009-02-02 13:00:00,19.88,19.89,19.84,19.85,24200.0,11.0222,11.0277,11.0,11.0056,24200.0
2009-02-02 13:05:00,19.85,19.9,19.85,19.88,48400.0,11.0056,11.0333,11.0056,11.0222,48400.0
2009-02-02 13:10:00,19.89,19.92,19.85,19.91,49400.0,11.0277,11.0444,11.0056,11.0388,49400.0
2009-02-02 13:15:00,19.9,19.95,19.89,19.91,42800.0,11.0333,11.061,11.0277,11.0388,42800.0
2009-02-02 13:20:00,19.92,19.95,19.88,19.88,31300.0,11.0444,11.061,11.0222,11.0222,31300.0
2009-02-02 13:25:00,19.88,19.91,19.87,19.87,24100.0,11.0222,11.0388,11.0167,11.0167,24100.0
2009-02-02 13:30:00,19.87,19.92,19.87,19.89,45500.0,11.0167,11.0444,11.0167,11.0277,45500.0
2009-02-02 13:35:00,19.9,19.94,19.89,19.93,31500.0,11.0333,11.0555,11.0277,11.0499,31500.0
2009-02-02 13:40:00,19.94,19.95,19.89,19.89,20800.0,11.0555,11.061,11.0277,11.0277,20800.0
2009-02-02 13:45:00,19.89,19.91,19.87,19.88,28100.0,11.0277,11.0388,11.0167,11.0222,28100.0
2009-02-02 13:50:00,19.89,19.89,19.67,19.68,108300.0,11.0277,11.0277,10.9058,10.9113,108300.0
2009-02-02 13:55:00,19.67,19.69,19.61,19.64,35400.0,10.9058,10.9169,10.8725,10.8891,35400.0
2009-02-02 14:00:00,19.66,19.67,19.54,19.57,58100.0,10.9002,10.9058,10.8337,10.8503,58100.0
2009-02-02 14:05:00,19.57,19.61,19.52,19.52,57400.0,10.8503,10.8725,10.8226,10.8226,57400.0
2009-02-02 14:10:00,19.52,19.54,19.49,19.53,41500.0,10.8226,10.8337,10.806,10.8281,41500.0
2009-02-02 14:15:00,19.53,19.62,19.53,19.6,44600.0,10.8281,10.878,10.8281,10.867,44600.0
2009-02-02 14:20:00,19.59,19.59,19.47,19.49,41400.0,10.8614,10.8614,10.7949,10.806,41400.0
2009-02-02 14:25:00,19.49,19.53,19.41,19.48,92100.0,10.806,10.8281,10.7616,10.8004,92100.0
2009-02-02 14:30:00,19.48,19.49,19.43,19.45,54100.0,10.8004,10.806,10.7727,10.7838,54100.0
2009-02-02 14:35:00,19.44,19.46,19.4,19.42,53100.0,10.7782,10.7893,10.7561,10.7672,53100.0
2009-02-02 14:40:00,19.42,19.53,19.42,19.53,54200.0,10.7672,10.8281,10.7672,10.8281,54200.0
2009-02-02 14:45:00,19.53,19.54,19.5,19.53,74700.0,10.8281,10.8337,10.8115,10.8281,74700.0
2009-02-02 14:50:00,19.54,19.57,19.5,19.57,56500.0,10.8337,10.8503,10.8115,10.8503,56500.0
2009-02-02 14:55:00,19.57,19.6,19.53,19.54,188300.0,10.8503,10.867,10.8281,10.8337,188300.0
2009-02-02 15:00:00,19.53,19.63,19.5,19.63,60900.0,10.8281,10.8836,10.8115,10.8836,60900.0
2009-02-02 15:05:00,19.63,19.65,19.6,19.65,56900.0,10.8836,10.8947,10.867,10.8947,56900.0
2009-02-02 15:10:00,19.64,19.66,19.61,19.63,82200.0,10.8891,10.9002,10.8725,10.8836,82200.0
2009-02-02 15:15:00,19.63,19.69,19.62,19.67,64000.0,10.8836,10.9169,10.878,10.9058,64000.0
2009-02-02 15:20:00,19.66,19.69,19.61,19.63,145600.0,10.9002,10.9169,10.8725,10.8836,145600.0
2009-02-02 15:25:00,19.63,19.75,19.62,19.75,130400.0,10.8836,10.9501,10.878,10.9501,130400.0
2009-02-02 15:30:00,19.75,19.86,19.75,19.85,111800.0,10.9501,11.0111,10.9501,11.0056,111800.0
2009-02-02 15:35:00,19.85,19.9,19.82,19.85,116900.0,11.0056,11.0333,10.9889,11.0056,116900.0
2009-02-02 15:40:00,19.85,19.95,19.84,19.84,124300.0,11.0056,11.061,11.0,11.0,124300.0
2009-02-02 15:45:00,19.84,19.88,19.76,19.78,107300.0,11.0,11.0222,10.9557,10.9668,107300.0
2009-02-02 15:50:00,19.79,19.85,19.77,19.85,144400.0,10.9723,11.0056,10.9612,11.0056,144400.0
2009-02-02 15:55:00,19.85,19.85,19.76,19.76,146600.0,11.0056,11.0056,10.9557,10.9557,146600.0
2009-02-03 09:30:00,19.94,19.94,19.75,19.9,52000.0,11.0555,11.0555,10.9501,11.0333,52000.0
2009-02-03 09:35:00,19.91,19.91,19.56,19.6,44600.0,11.0388,11.0388,10.8448,10.867,44600.0
2009-02-03 09:40:00,19.58,19.67,19.39,19.46,54800.0,10.8559,10.9058,10.7505,10.7893,54800.0
2009-02-03 09:45:00,19.46,19.47,19.18,19.19,134800.0,10.7893,10.7949,10.6341,10.6396,134800.0
2009-02-03 09:50:00,19.19,19.26,19.05,19.19,173700.0,10.6396,10.6784,10.562,10.6396,173700.0
2009-02-03 09:55:00,19.19,19.29,19.12,19.26,60200.0,10.6396,10.6951,10.6008,10.6784,60200.0
2009-02-03 10:00:00,19.26,19.44,19.19,19.32,82900.0,10.6784,10.7782,10.6396,10.7117,82900.0
2009-02-03 10:05:00,19.32,19.49,19.3,19.34,51300.0,10.7117,10.806,10.7006,10.7228,51300.0
2009-02-03 10:10:00,19.35,19.43,19.25,19.35,37300.0,10.7283,10.7727,10.6729,10.7283,37300.0
2009-02-03 10:15:00,19.34,19.4,19.14,19.16,41900.0,10.7228,10.7561,10.6119,10.623,41900.0
2009-02-03 10:20:00,19.16,19.33,19.16,19.3,75900.0,10.623,10.7173,10.623,10.7006,75900.0
2009-02-03 10:25:00,19.31,19.43,19.23,19.35,26800.0,10.7062,10.7727,10.6618,10.7283,26800.0
2009-02-03 10:30:00,19.34,19.44,19.29,19.42,31400.0,10.7228,10.7782,10.6951,10.7672,31400.0
2009-02-03 10:35:00,19.42,19.6,19.42,19.51,48400.0,10.7672,10.867,10.7672,10.8171,48400.0
2009-02-03 10:40:00,19.51,19.61,19.5,19.59,24900.0,10.8171,10.8725,10.8115,10.8614,24900.0
2009-02-03 10:45:00,19.59,19.75,19.59,19.65,59600.0,10.8614,10.9501,10.8614,10.8947,59600.0
2009-02-03 10:50:00,19.66,19.79,19.64,19.64,80600.0,10.9002,10.9723,10.8891,10.8891,80600.0
2009-02-03 10:55:00,19.64,19.65,19.51,19.56,48200.0,10.8891,10.8947,10.8171,10.8448,48200.0
2009-02-03 11:00:00,19.57,19.69,19.54,19.68,32700.0,10.8503,10.9169,10.8337,10.9113,32700.0
2009-02-03 11:05:00,19.68,19.84,19.63,19.83,70900.0,10.9113,11.0,10.8836,10.9945,70900.0
2009-02-03 11:10:00,19.84,19.87,19.75,19.76,34100.0,11.0,11.0167,10.9501,10.9557,34100.0
2009-02-03 11:15:00,19.77,19.78,19.64,19.69,63600.0,10.9612,10.9668,10.8891,10.9169,63600.0
2009-02-03 11:20:00,19.69,19.8,19.69,19.72,20200.0,10.9169,10.9778,10.9169,10.9335,20200.0
2009-02-03 11:25:00,19.72,19.72,19.61,19.64,17500.0,10.9335,10.9335,10.8725,10.8891,17500.0
2009-02-03 11:30:00,19.65,19.65,19.59,19.61,10400.0,10.8947,10.8947,10.8614,10.8725,10400.0
2009-02-03 11:35:00,19.62,19.62,19.51,19.51,24700.0,10.878,10.878,10.8171,10.8171,24700.0
2009-02-03 11:40:00,19.52,19.56,19.49,19.54,21800.0,10.8226,10.8448,10.806,10.8337,21800.0
2009-02-03 11:45:00,19.54,19.54,19.52,19.54,7700.0,10.8337,10.8337,10.8226,10.8337,7700.0
2009-02-03 11:50:00,19.54,19.61,19.53,19.61,22600.0,10.8337,10.8725,10.8281,10.8725,22600.0
2009-02-03 11:55:00,19.61,19.62,19.53,19.56,20800.0,10.8725,10.878,10.8281,10.8448,20800.0
2009-02-03 12:00:00,19.56,19.57,19.55,19.56,7500.0,10.8448,10.8503,10.8392,10.8448,7500.0
2009-02-03 12:05:00,19.56,19.57,19.46,19.46,20400.0,10.8448,10.8503,10.7893,10.7893,20400.0
2009-02-03 12:10:00,19.46,19.46,19.4,19.43,52200.0,10.7893,10.7893,10.7561,10.7727,52200.0
2009-02-03 12:15:00,19.43,19.49,19.4,19.41,20900.0,10.7727,10.806,10.7561,10.7616,20900.0
2009-02-03 12:20:00,19.41,19.41,19.38,19.39,16400.0,10.7616,10.7616,10.745,10.7505,16400.0
2009-02-03 12:25:00,19.4,19.44,19.4,19.42,8400.0,10.7561,10.7782,10.7561,10.7672,8400.0
2009-02-03 12:30:00,19.43,19.47,19.42,19.47,7100.0,10.7727,10.7949,10.7672,10.7949,7100.0
2009-02-03 12:35:00,19.47,19.47,19.41,19.43,12600.0,10.7949,10.7949,10.7616,10.7727,12600.0
2009-02-03 12:40:00,19.43,19.47,19.41,19.44,9300.0,10.7727,10.7949,10.7616,10.7782,9300.0
2009-02-03 12:45:00,19.45,19.45,19.39,19.39,9900.0,10.7838,10.7838,10.7505,10.7505,9900.0
2009-02-03 12:50:00,19.39,19.4,19.35,19.37,16000.0,10.7505,10.7561,10.7283,10.7394,16000.0
2009-02-03 12:55:00,19.36,19.36,19.28,19.29,18600.0,10.7339,10.7339,10.6895,10.6951,18600.0
2009-02-03 13:00:00,19.28,19.33,19.27,19.31,31200.0,10.6895,10.7173,10.684,10.7062,31200.0
2009-02-03 13:05:00,19.3,19.35,19.28,19.35,35700.0,10.7006,10.7283,10.6895,10.7283,35700.0
2009-02-03 13:10:00,19.34,19.34,19.28,19.29,24000.0,10.7228,10.7228,10.6895,10.6951,24000.0
2009-02-03 13:15:00,19.29,19.35,19.28,19.32,53500.0,10.6951,10.7283,10.6895,10.7117,53500.0
2009-02-03 13:20:00,19.32,19.32,19.24,19.25,47900.0,10.7117,10.7117,10.6674,10.6729,47900.0
2009-02-03 13:25:00,19.25,19.27,19.16,19.17,57600.0,10.6729,10.684,10.623,10.6285,57600.0
2009-02-03 13:30:00,19.17,19.17,19.16,19.17,32600.0,10.6285,10.6285,10.623,10.6285,32600.0
2009-02-03 13:35:00,19.17,19.25,19.17,19.24,80700.0,10.6285,10.6729,10.6285,10.6674,80700.0
2009-02-03 13:40:00,19.24,19.28,19.23,19.26,83100.0,10.6674,10.6895,10.6618,10.6784,83100.0
2009-02-03 13:45:00,19.27,19.28,19.2,19.23,71200.0,10.684,10.6895,10.6452,10.6618,71200.0
2009-02-03 13:50:00,19.22,19.22,19.15,19.19,46200.0,10.6563,10.6563,10.6175,10.6396,46200.0
2009-02-03 13:55:00,19.19,19.27,19.19,19.26,28800.0,10.6396,10.684,10.6396,10.6784,28800.0
2009-02-03 14:00:00,19.27,19.3,19.2,19.2,69900.0,10.684,10.7006,10.6452,10.6452,69900.0
2009-02-03 14:05:00,19.19,19.28,19.19,19.27,105000.0,10.6396,10.6895,10.6396,10.684,105000.0
2009-02-03 14:10:00,19.27,19.38,19.26,19.38,126600.0,10.684,10.745,10.6784,10.745,126600.0
2009-02-03 14:15:00,19.39,19.39,19.31,19.34,80000.0,10.7505,10.7505,10.7062,10.7228,80000.0
2009-02-03 14:20:00,19.34,19.35,19.3,19.34,50900.0,10.7228,10.7283,10.7006,10.7228,50900.0
2009-02-03 14:25:00,19.33,19.34,19.24,19.25,71900.0,10.7173,10.7228,10.6674,10.6729,71900.0
2009-02-03 14:30:00,19.25,19.33,19.25,19.31,189800.0,10.6729,10.7173,10.6729,10.7062,189800.0
2009-02-03 14:35:00,19.32,19.36,19.26,19.27,67400.0,10.7117,10.7339,10.6784,10.684,67400.0
2009-02-03 14:40:00,19.28,19.33,19.27,19.29,76000.0,10.6895,10.7173,10.684,10.6951,76000.0
2009-02-03 14:45:00,19.3,19.31,19.26,19.27,63400.0,10.7006,10.7062,10.6784,10.684,63400.0
2009-02-03 14:50:00,19.27,19.3,19.24,19.25,112800.0,10.684,10.7006,10.6674,10.6729,112800.0
2009-02-03 14:55:00,19.25,19.25,19.2,19.22,65900.0,10.6729,10.6729,10.6452,10.6563,65900.0
2009-02-03 15:00:00,19.21,19.26,19.17,19.19,118500.0,10.6507,10.6784,10.6285,10.6396,118500.0
2009-02-03 15:05:00,19.19,19.33,19.18,19.33,85900.0,10.6396,10.7173,10.6341,10.7173,85900.0
2009-02-03 15:10:00,19.32,19.38,19.32,19.38,104000.0,10.7117,10.745,10.7117,10.745,104000.0
2009-02-03 15:15:00,19.38,19.44,19.35,19.41,87000.0,10.745,10.7782,10.7283,10.7616,87000.0
2009-02-03 15:20:00,19.42,19.48,19.36,19.41,252100.0,10.7672,10.8004,10.7339,10.7616,252100.0
2009-02-03 15:25:00,19.41,19.43,19.37,19.42,114500.0,10.7616,10.7727,10.7394,10.7672,114500.0
2009-02-03 15:30:00,19.42,19.44,19.31,19.32,156100.0,10.7672,10.7782,10.7062,10.7117,156100.0
2009-02-03 15:35:00,19.32,19.33,19.29,19.33,81400.0,10.7117,10.7173,10.6951,10.7173,81400.0
2009-02-03 15:40:00,19.33,19.36,19.23,19.24,103500.0,10.7173,10.7339,10.6618,10.6674,103500.0
2009-02-03 15:45:00,19.23,19.34,19.22,19.33,133400.0,10.6618,10.7228,10.6563,10.7173,133400.0
2009-02-03 15:50:00,19.33,19.44,19.32,19.39,198000.0,10.7173,10.7782,10.7117,10.7505,198000.0
2009-02-03 15:55:00,19.38,19.41,19.34,19.34,156700.0,10.745,10.7616,10.7228,10.7228,156700.0
2009-02-04 09:30:00,19.22,19.51,19.2,19.24,71200.0,10.6563,10.8171,10.6452,10.6674,71200.0
2009-02-04 09:35:00,19.25,19.5,19.14,19.5,46700.0,10.6729,10.8115,10.6119,10.8115,46700.0
2009-02-04 09:40:00,19.51,19.84,19.5,19.68,58500.0,10.8171,11.0,10.8115,10.9113,58500.0
2009-02-04 09:45:00,19.69,19.8,19.58,19.66,70200.0,10.9169,10.9778,10.8559,10.9002,70200.0
2009-02-04 09:50:00,19.66,19.84,19.58,19.81,54200.0,10.9002,11.0,10.8559,10.9834,54200.0
2009-02-04 09:55:00,19.82,19.94,19.79,19.92,50500.0,10.9889,11.0555,10.9723,11.0444,50500.0
2009-02-04 10:00:00,19.93,20.05,19.91,19.92,113600.0,11.0499,11.1164,11.0388,11.0444,113600.0
2009-02-04 10:05:00,19.91,19.93,19.8,19.83,101700.0,11.0388,11.0499,10.9778,10.9945,101700.0
2009-02-04 10:10:00,19.82,20.04,19.78,19.87,139500.0,10.9889,11.1109,10.9668,11.0167,139500.0
2009-02-04 10:15:00,19.87,19.91,19.79,19.82,62900.0,11.0167,11.0388,10.9723,10.9889,62900.0
2009-02-04 10:20:00,19.82,19.85,19.73,19.73,30900.0,10.9889,11.0056,10.939,10.939,30900.0
2009-02-04 10:25:00,19.74,19.97,19.73,19.96,52100.0,10.9446,11.0721,10.939,11.0665,52100.0
2009-02-04 10:30:00,19.95,20.16,19.94,19.99,94900.0,11.061,11.1774,11.0555,11.0832,94900.0
2009-02-04 10:35:00,20.0,20.29,20.0,20.16,111300.0,11.0887,11.2495,11.0887,11.1774,111300.0
2009-02-04 10:40:00,20.16,20.24,20.15,20.2,51900.0,11.1774,11.2218,11.1719,11.1996,51900.0
2009-02-04 10:45:00,20.19,20.26,20.12,20.13,132400.0,11.1941,11.2329,11.1553,11.1608,132400.0
2009-02-04 10:50:00,20.14,20.22,20.12,20.13,52800.0,11.1663,11.2107,11.1553,11.1608,52800.0
2009-02-04 10:55:00,20.14,20.29,20.12,20.2,80000.0,11.1663,11.2495,11.1553,11.1996,80000.0
2009-02-04 11:00:00,20.21,20.23,20.12,20.14,49300.0,11.2052,11.2162,11.1553,11.1663,49300.0
2009-02-04 11:05:00,20.14,20.22,20.14,20.19,34400.0,11.1663,11.2107,11.1663,11.1941,34400.0
2009-02-04 11:10:00,20.2,20.21,20.12,20.15,29200.0,11.1996,11.2052,11.1553,11.1719,29200.0
2009-02-04 11:15:00,20.14,20.15,20.0,20.01,156800.0,11.1663,11.1719,11.0887,11.0943,156800.0
2009-02-04 11:20:00,20.03,20.12,20.0,20.12,22800.0,11.1054,11.1553,11.0887,11.1553,22800.0
2009-02-04 11:25:00,20.12,20.16,20.03,20.06,65000.0,11.1553,11.1774,11.1054,11.122,65000.0
2009-02-04 11:30:00,20.06,20.1,20.04,20.09,21900.0,11.122,11.1442,11.1109,11.1386,21900.0
2009-02-04 11:35:00,20.08,20.08,19.96,19.98,25400.0,11.1331,11.1331,11.0665,11.0776,25400.0
2009-02-04 11:40:00,19.98,20.02,19.95,19.95,23200.0,11.0776,11.0998,11.061,11.061,23200.0
2009-02-04 11:45:00,19.94,19.94,19.86,19.88,22900.0,11.0555,11.0555,11.0111,11.0222,22900.0
2009-02-04 11:50:00,19.9,19.96,19.89,19.93,11400.0,11.0333,11.0665,11.0277,11.0499,11400.0
2009-02-04 11:55:00,19.94,19.97,19.92,19.92,10600.0,11.0555,11.0721,11.0444,11.0444,10600.0
2009-02-04 12:00:00,19.92,19.94,19.92,19.93,28900.0,11.0444,11.0555,11.0444,11.0499,28900.0
2009-02-04 12:05:00,19.93,19.94,19.89,19.92,31700.0,11.0499,11.0555,11.0277,11.0444,31700.0
2009-02-04 12:10:00,19.92,19.93,19.86,19.88,19900.0,11.0444,11.0499,11.0111,11.0222,19900.0
2009-02-04 12:15:00,19.88,19.89,19.87,19.88,8000.0,11.0222,11.0277,11.0167,11.0222,8000.0
2009-02-04 12:20:00,19.89,19.89,19.78,19.78,16200.0,11.0277,11.0277,10.9668,10.9668,16200.0
2009-02-04 12:25:00,19.78,19.86,19.78,19.84,29100.0,10.9668,11.0111,10.9668,11.0,29100.0
2009-02-04 12:30:00,19.85,19.87,19.84,19.86,6000.0,11.0056,11.0167,11.0,11.0111,6000.0
2009-02-04 12:35:00,19.87,19.87,19.8,19.8,9100.0,11.0167,11.0167,10.9778,10.9778,9100.0
2009-02-04 12:40:00,19.81,19.83,19.79,19.83,10600.0,10.9834,10.9945,10.9723,10.9945,10600.0
2009-02-04 12:45:00,19.83,19.86,19.82,19.86,16700.0,10.9945,11.0111,10.9889,11.0111,16700.0
2009-02-04 12:50:00,19.85,19.85,19.78,19.79,12800.0,11.0056,11.0056,10.9668,10.9723,12800.0
2009-02-04 12:55:00,19.78,19.78,19.73,19.73,13600.0,10.9668,10.9668,10.939,10.939,13600.0
2009-02-04 13:00:00,19.73,19.73,19.7,19.71,16600.0,10.939,10.939,10.9224,10.9279,16600.0
2009-02-04 13:05:00,19.71,19.73,19.7,19.73,12700.0,10.9279,10.939,10.9224,10.939,12700.0
2009-02-04 13:10:00,19.74,19.74,19.71,19.72,15100.0,10.9446,10.9446,10.9279,10.9335,15100.0
2009-02-04 13:15:00,19.72,19.72,19.66,19.68,16500.0,10.9335,10.9335,10.9002,10.9113,16500.0
2009-02-04 13:20:00,19.69,19.73,19.69,19.71,31300.0,10.9169,10.939,10.9169,10.9279,31300.0
2009-02-04 13:25:00,19.71,19.78,19.7,19.74,64600.0,10.9279,10.9668,10.9224,10.9446,64600.0
2009-02-04 13:30:00,19.74,19.78,19.74,19.74,41200.0,10.9446,10.9668,10.9446,10.9446,41200.0
2009-02-04 13:35:00,19.75,19.76,19.56,19.56,61000.0,10.9501,10.9557,10.8448,10.8448,61000.0
2009-02-04 13:40:00,19.56,19.57,19.5,19.51,42600.0,10.8448,10.8503,10.8115,10.8171,42600.0
2009-02-04 13:45:00,19.51,19.51,19.38,19.39,86400.0,10.8171,10.8171,10.745,10.7505,86400.0
2009-02-04 13:50:00,19.39,19.44,19.25,19.26,126300.0,10.7505,10.7782,10.6729,10.6784,126300.0
2009-02-04 13:55:00,19.26,19.36,19.22,19.33,96400.0,10.6784,10.7339,10.6563,10.7173,96400.0
2009-02-04 14:00:00,19.32,19.41,19.29,19.4,84400.0,10.7117,10.7616,10.6951,10.7561,84400.0
2009-02-04 14:05:00,19.4,19.42,19.28,19.28,58000.0,10.7561,10.7672,10.6895,10.6895,58000.0
2009-02-04 14:10:00,19.28,19.34,19.24,19.33,98800.0,10.6895,10.7228,10.6674,10.7173,98800.0
2009-02-04 14:15:00,19.33,19.36,19.28,19.32,40100.0,10.7173,10.7339,10.6895,10.7117,40100.0
2009-02-04 14:20:00,19.32,19.35,19.2,19.22,52100.0,10.7117,10.7283,10.6452,10.6563,52100.0
2009-02-04 14:25:00,19.21,19.25,19.17,19.21,54600.0,10.6507,10.6729,10.6285,10.6507,54600.0
2009-02-04 14:30:00,19.2,19.21,19.16,19.2,36800.0,10.6452,10.6507,10.623,10.6452,36800.0
2009-02-04 14:35:00,19.2,19.24,19.16,19.18,68300.0,10.6452,10.6674,10.623,10.6341,68300.0
2009-02-04 14:40:00,19.19,19.25,19.16,19.16,48000.0,10.6396,10.6729,10.623,10.623,48000.0
2009-02-04 14:45:00,19.16,19.21,19.12,19.19,46700.0,10.623,10.6507,10.6008,10.6396,46700.0
2009-02-04 14:50:00,19.18,19.24,19.15,19.2,82400.0,10.6341,10.6674,10.6175,10.6452,82400.0
2009-02-04 14:55:00,19.2,19.35,19.14,19.33,99500.0,10.6452,10.7283,10.6119,10.7173,99500.0
2009-02-04 15:00:00,19.32,19.46,19.25,19.46,128400.0,10.7117,10.7893,10.6729,10.7893,128400.0
2009-02-04 15:05:00,19.45,19.45,19.36,19.4,103700.0,10.7838,10.7838,10.7339,10.7561,103700.0
2009-02-04 15:10:00,19.41,19.42,19.33,19.34,50100.0,10.7616,10.7672,10.7173,10.7228,50100.0
2009-02-04 15:15:00,19.33,19.45,19.33,19.43,40100.0,10.7173,10.7838,10.7173,10.7727,40100.0
2009-02-04 15:20:00,19.42,19.42,19.3,19.36,62200.0,10.7672,10.7672,10.7006,10.7339,62200.0
2009-02-04 15:25:00,19.36,19.4,19.31,19.34,103300.0,10.7339,10.7561,10.7062,10.7228,103300.0
2009-02-04 15:30:00,19.33,19.37,19.24,19.24,102400.0,10.7173,10.7394,10.6674,10.6674,102400.0
2009-02-04 15:35:00,19.24,19.3,19.23,19.26,91800.0,10.6674,10.7006,10.6618,10.6784,91800.0
2009-02-04 15:40:00,19.27,19.34,19.27,19.3,114300.0,10.684,10.7228,10.684,10.7006,114300.0
2009-02-04 15:45:00,19.3,19.33,19.26,19.29,68800.0,10.7006,10.7173,10.6784,10.6951,68800.0
2009-02-04 15:50:00,19.29,19.34,19.24,19.31,133100.0,10.6951,10.7228,10.6674,10.7062,133100.0
2009-02-04 15:55:00,19.31,19.32,19.22,19.27,186700.0,10.7062,10.7117,10.6563,10.684,186700.0
2009-02-05 09:30:00,18.92,18.95,18.76,18.82,61100.0,10.4899,10.5066,10.4012,10.4345,61100.0
2009-02-05 09:35:00,18.79,19.11,18.73,19.09,57600.0,10.4179,10.5953,10.3846,10.5842,57600.0
2009-02-05 09:40:00,19.07,19.21,19.07,19.12,62200.0,10.5731,10.6507,10.5731,10.6008,62200.0
2009-02-05 09:45:00,19.15,19.23,19.08,19.15,58700.0,10.6175,10.6618,10.5786,10.6175,58700.0
2009-02-05 09:50:00,19.15,19.19,18.87,18.87,50500.0,10.6175,10.6396,10.4622,10.4622,50500.0
2009-02-05 09:55:00,18.87,18.9,18.84,18.87,41600.0,10.4622,10.4788,10.4456,10.4622,41600.0
2009-02-05 10:00:00,18.87,19.05,18.85,19.05,61600.0,10.4622,10.562,10.4511,10.562,61600.0
2009-02-05 10:05:00,19.04,19.08,18.95,19.04,46000.0,10.5565,10.5786,10.5066,10.5565,46000.0
2009-02-05 10:10:00,19.04,19.26,19.03,19.26,62900.0,10.5565,10.6784,10.5509,10.6784,62900.0
2009-02-05 10:15:00,19.25,19.38,19.23,19.35,95900.0,10.6729,10.745,10.6618,10.7283,95900.0
2009-02-05 10:20:00,19.35,19.52,19.31,19.46,62800.0,10.7283,10.8226,10.7062,10.7893,62800.0
2009-02-05 10:25:00,19.46,19.46,19.26,19.33,45100.0,10.7893,10.7893,10.6784,10.7173,45100.0
2009-02-05 10:30:00,19.35,19.48,19.25,19.48,55400.0,10.7283,10.8004,10.6729,10.8004,55400.0
2009-02-05 10:35:00,19.49,19.62,19.48,19.59,47100.0,10.806,10.878,10.8004,10.8614,47100.0
2009-02-05 10:40:00,19.59,19.74,19.58,19.74,52700.0,10.8614,10.9446,10.8559,10.9446,52700.0
2009-02-05 10:45:00,19.74,19.83,19.64,19.64,94700.0,10.9446,10.9945,10.8891,10.8891,94700.0
2009-02-05 10:50:00,19.64,19.9,19.63,19.8,80800.0,10.8891,11.0333,10.8836,10.9778,80800.0
2009-02-05 10:55:00,19.79,20.0,19.78,19.81,100700.0,10.9723,11.0887,10.9668,10.9834,100700.0
2009-02-05 11:00:00,19.83,19.96,19.73,19.93,53900.0,10.9945,11.0665,10.939,11.0499,53900.0
2009-02-05 11:05:00,19.93,19.95,19.8,19.88,40900.0,11.0499,11.061,10.9778,11.0222,40900.0
2009-02-05 11:10:00,19.87,19.92,19.76,19.81,46900.0,11.0167,11.0444,10.9557,10.9834,46900.0
2009-02-05 11:15:00,19.82,19.82,19.64,19.7,74900.0,10.9889,10.9889,10.8891,10.9224,74900.0
2009-02-05 11:20:00,19.7,19.74,19.58,19.69,49400.0,10.9224,10.9446,10.8559,10.9169,49400.0
2009-02-05 11:25:00,19.71,19.76,19.66,19.72,66400.0,10.9279,10.9557,10.9002,10.9335,66400.0
2009-02-05 11:30:00,19.71,19.86,19.71,19.83,40200.0,10.9279,11.0111,10.9279,10.9945,40200.0
2009-02-05 11:35:00,19.84,19.92,19.77,19.77,51100.0,11.0,11.0444,10.9612,10.9612,51100.0
2009-02-05 11:40:00,19.76,19.82,19.72,19.77,31300.0,10.9557,10.9889,10.9335,10.9612,31300.0
2009-02-05 11:45:00,19.77,19.8,19.72,19.74,31100.0,10.9612,10.9778,10.9335,10.9446,31100.0
2009-02-05 11:50:00,19.75,19.85,19.75,19.78,23000.0,10.9501,11.0056,10.9501,10.9668,23000.0
2009-02-05 11:55:00,19.78,19.93,19.78,19.93,41700.0,10.9668,11.0499,10.9668,11.0499,41700.0
2009-02-05 12:00:00,19.92,20.0,19.9,19.9,48600.0,11.0444,11.0887,11.0333,11.0333,48600.0
2009-02-05 12:05:00,19.91,20.07,19.91,20.02,71100.0,11.0388,11.1275,11.0388,11.0998,71100.0
2009-02-05 12:10:00,20.04,20.15,19.99,20.0,58400.0,11.1109,11.1719,11.0832,11.0887,58400.0
2009-02-05 12:15:00,20.0,20.03,19.94,19.98,29700.0,11.0887,11.1054,11.0555,11.0776,29700.0
2009-02-05 12:20:00,19.99,20.08,19.96,20.08,27500.0,11.0832,11.1331,11.0665,11.1331,27500.0
2009-02-05 12:25:00,20.08,20.13,19.94,19.95,48800.0,11.1331,11.1608,11.0555,11.061,48800.0
2009-02-05 12:30:00,19.94,19.99,19.86,19.86,29000.0,11.0555,11.0832,11.0111,11.0111,29000.0
2009-02-05 12:35:00,19.85,19.91,19.75,19.8,64800.0,11.0056,11.0388,10.9501,10.9778,64800.0
2009-02-05 12:40:00,19.79,19.89,19.79,19.87,29100.0,10.9723,11.0277,10.9723,11.0167,29100.0
2009-02-05 12:45:00,19.87,19.91,19.85,19.87,18800.0,11.0167,11.0388,11.0056,11.0167,18800.0
2009-02-05 12:50:00,19.87,19.87,19.74,19.77,47500.0,11.0167,11.0167,10.9446,10.9612,47500.0
2009-02-05 12:55:00,19.77,19.93,19.77,19.91,35700.0,10.9612,11.0499,10.9612,11.0388,35700.0
2009-02-05 13:00:00,19.93,19.96,19.85,19.88,46800.0,11.0499,11.0665,11.0056,11.0222,46800.0
2009-02-05 13:05:00,19.87,19.93,19.83,19.93,41800.0,11.0167,11.0499,10.9945,11.0499,41800.0
2009-02-05 13:10:00,19.93,19.95,19.83,19.83,45700.0,11.0499,11.061,10.9945,10.9945,45700.0
2009-02-05 13:15:00,19.83,19.85,19.72,19.76,69300.0,10.9945,11.0056,10.9335,10.9557,69300.0
2009-02-05 13:20:00,19.76,19.78,19.72,19.74,33300.0,10.9557,10.9668,10.9335,10.9446,33300.0
2009-02-05 13:25:00,19.74,19.79,19.68,19.7,33000.0,10.9446,10.9723,10.9113,10.9224,33000.0
2009-02-05 13:30:00,19.7,19.79,19.68,19.76,41700.0,10.9224,10.9723,10.9113,10.9557,41700.0
2009-02-05 13:35:00,19.74,19.76,19.69,19.72,30600.0,10.9446,10.9557,10.9169,10.9335,30600.0
2009-02-05 13:40:00,19.72,19.78,19.65,19.77,61800.0,10.9335,10.9668,10.8947,10.9612,61800.0
2009-02-05 13:45:00,19.77,19.77,19.68,19.75,60500.0,10.9612,10.9612,10.9113,10.9501,60500.0
2009-02-05 13:50:00,19.74,19.79,19.73,19.76,47800.0,10.9446,10.9723,10.939,10.9557,47800.0
2009-02-05 13:55:00,19.76,19.77,19.64,19.68,31300.0,10.9557,10.9612,10.8891,10.9113,31300.0
2009-02-05 14:00:00,19.67,19.85,19.66,19.83,60800.0,10.9058,11.0056,10.9002,10.9945,60800.0
2009-02-05 14:05:00,19.84,19.88,19.84,19.88,71500.0,11.0,11.0222,11.0,11.0222,71500.0
2009-02-05 14:10:00,19.88,19.88,19.81,19.82,39000.0,11.0222,11.0222,10.9834,10.9889,39000.0
2009-02-05 14:15:00,19.82,19.87,19.77,19.85,79400.0,10.9889,11.0167,10.9612,11.0056,79400.0
2009-02-05 14:20:00,19.84,20.03,19.83,19.99,89100.0,11.0,11.1054,10.9945,11.0832,89100.0
2009-02-05 14:25:00,19.98,20.08,19.96,20.08,58500.0,11.0776,11.1331,11.0665,11.1331,58500.0
2009-02-05 14:30:00,20.07,20.08,19.99,20.05,65000.0,11.1275,11.1331,11.0832,11.1164,65000.0
2009-02-05 14:35:00,20.05,20.15,20.04,20.14,66100.0,11.1164,11.1719,11.1109,11.1663,66100.0
2009-02-05 14:40:00,20.14,20.16,20.04,20.12,64000.0,11.1663,11.1774,11.1109,11.1553,64000.0
2009-02-05 14:45:00,20.11,20.14,19.98,19.98,42800.0,11.1497,11.1663,11.0776,11.0776,42800.0
2009-02-05 14:50:00,19.98,20.0,19.86,19.93,80400.0,11.0776,11.0887,11.0111,11.0499,80400.0
2009-02-05 14:55:00,19.93,19.95,19.77,19.83,73500.0,11.0499,11.061,10.9612,10.9945,73500.0
2009-02-05 15:00:00,19.84,19.92,19.69,19.69,83700.0,11.0,11.0444,10.9169,10.9169,83700.0
2009-02-05 15:05:00,19.68,19.79,19.63,19.67,84100.0,10.9113,10.9723,10.8836,10.9058,84100.0
2009-02-05 15:10:00,19.67,19.79,19.67,19.79,56600.0,10.9058,10.9723,10.9058,10.9723,56600.0
2009-02-05 15:15:00,19.79,19.85,19.69,19.69,59600.0,10.9723,11.0056,10.9169,10.9169,59600.0
2009-02-05 15:20:00,19.69,19.77,19.69,19.74,45400.0,10.9169,10.9612,10.9169,10.9446,45400.0
2009-02-05 15:25:00,19.74,19.81,19.73,19.78,31800.0,10.9446,10.9834,10.939,10.9668,31800.0
2009-02-05 15:30:00,19.79,19.84,19.73,19.77,47400.0,10.9723,11.0,10.939,10.9612,47400.0
2009-02-05 15:35:00,19.76,19.81,19.69,19.69,51600.0,10.9557,10.9834,10.9169,10.9169,51600.0
2009-02-05 15:40:00,19.7,19.8,19.7,19.79,54900.0,10.9224,10.9778,10.9224,10.9723,54900.0
2009-02-05 15:45:00,19.8,19.8,19.71,19.73,85100.0,10.9778,10.9778,10.9279,10.939,85100.0
2009-02-05 15:50:00,19.74,19.78,19.71,19.76,139500.0,10.9446,10.9668,10.9279,10.9557,139500.0
2009-02-05 15:55:00,19.76,19.86,19.71,19.81,202300.0,10.9557,11.0111,10.9279,10.9834,202300.0
2009-02-06 09:30:00,19.78,19.9,19.71,19.87,47200.0,10.9668,11.0333,10.9279,11.0167,47200.0
2009-02-06 09:35:00,19.89,20.38,19.88,20.24,45400.0,11.0277,11.2994,11.0222,11.2218,45400.0
2009-02-06 09:40:00,20.26,20.33,20.16,20.16,40600.0,11.2329,11.2717,11.1774,11.1774,40600.0
2009-02-06 09:45:00,20.18,20.42,20.18,20.18,99100.0,11.1885,11.3216,11.1885,11.1885,99100.0
2009-02-06 09:50:00,20.18,20.33,20.13,20.31,105800.0,11.1885,11.2717,11.1608,11.2606,105800.0
2009-02-06 09:55:00,20.3,20.43,20.28,20.37,39500.0,11.2551,11.3271,11.244,11.2939,39500.0
2009-02-06 10:00:00,20.37,20.42,20.25,20.27,51000.0,11.2939,11.3216,11.2273,11.2384,51000.0
2009-02-06 10:05:00,20.26,20.31,20.21,20.26,60100.0,11.2329,11.2606,11.2052,11.2329,60100.0
2009-02-06 10:10:00,20.26,20.38,20.26,20.32,67800.0,11.2329,11.2994,11.2329,11.2661,67800.0
2009-02-06 10:15:00,20.32,20.45,20.23,20.23,62800.0,11.2661,11.3382,11.2162,11.2162,62800.0
2009-02-06 10:20:00,20.24,20.33,20.18,20.28,55200.0,11.2218,11.2717,11.1885,11.244,55200.0
2009-02-06 10:25:00,20.28,20.32,20.2,20.3,33000.0,11.244,11.2661,11.1996,11.2551,33000.0
2009-02-06 10:30:00,20.29,20.29,20.2,20.29,36200.0,11.2495,11.2495,11.1996,11.2495,36200.0
2009-02-06 10:35:00,20.29,20.33,20.22,20.3,47600.0,11.2495,11.2717,11.2107,11.2551,47600.0
2009-02-06 10:40:00,20.3,20.3,20.17,20.23,32300.0,11.2551,11.2551,11.183,11.2162,32300.0
2009-02-06 10:45:00,20.25,20.33,20.25,20.31,19400.0,11.2273,11.2717,11.2273,11.2606,19400.0
2009-02-06 10:50:00,20.32,20.36,20.3,20.36,21400.0,11.2661,11.2883,11.2551,11.2883,21400.0
2009-02-06 10:55:00,20.38,20.4,20.3,20.32,22600.0,11.2994,11.3105,11.2551,11.2661,22600.0
2009-02-06 11:00:00,20.31,20.46,20.31,20.43,32700.0,11.2606,11.3438,11.2606,11.3271,32700.0
2009-02-06 11:05:00,20.43,20.54,20.41,20.46,56100.0,11.3271,11.3881,11.316,11.3438,56100.0
2009-02-06 11:10:00,20.46,20.53,20.46,20.51,52500.0,11.3438,11.3826,11.3438,11.3715,52500.0
2009-02-06 11:15:00,20.51,20.53,20.49,20.5,41400.0,11.3715,11.3826,11.3604,11.3659,41400.0
2009-02-06 11:20:00,20.49,20.49,20.4,20.41,33100.0,11.3604,11.3604,11.3105,11.316,33100.0
2009-02-06 11:25:00,20.4,20.41,20.32,20.33,58900.0,11.3105,11.316,11.2661,11.2717,58900.0
2009-02-06 11:30:00,20.34,20.35,20.31,20.31,26100.0,11.2772,11.2828,11.2606,11.2606,26100.0
2009-02-06 11:35:00,20.33,20.35,20.3,20.33,24400.0,11.2717,11.2828,11.2551,11.2717,24400.0
2009-02-06 11:40:00,20.33,20.39,20.31,20.39,31300.0,11.2717,11.305,11.2606,11.305,31300.0
2009-02-06 11:45:00,20.39,20.43,20.35,20.37,27900.0,11.305,11.3271,11.2828,11.2939,27900.0
2009-02-06 11:50:00,20.37,20.45,20.36,20.43,55100.0,11.2939,11.3382,11.2883,11.3271,55100.0
2009-02-06 11:55:00,20.43,20.45,20.36,20.4,99100.0,11.3271,11.3382,11.2883,11.3105,99100.0
2009-02-06 12:00:00,20.4,20.4,20.28,20.34,25600.0,11.3105,11.3105,11.244,11.2772,25600.0
2009-02-06 12:05:00,20.33,20.36,20.32,20.36,18300.0,11.2717,11.2883,11.2661,11.2883,18300.0
2009-02-06 12:10:00,20.35,20.38,20.27,20.3,24300.0,11.2828,11.2994,11.2384,11.2551,24300.0
2009-02-06 12:15:00,20.3,20.31,20.26,20.26,29500.0,11.2551,11.2606,11.2329,11.2329,29500.0
2009-02-06 12:20:00,20.27,20.37,20.26,20.37,21100.0,11.2384,11.2939,11.2329,11.2939,21100.0
2009-02-06 12:25:00,20.37,20.38,20.26,20.26,27500.0,11.2939,11.2994,11.2329,11.2329,27500.0
2009-02-06 12:30:00,20.27,20.32,20.26,20.32,13800.0,11.2384,11.2661,11.2329,11.2661,13800.0
2009-02-06 12:35:00,20.31,20.38,20.31,20.35,37100.0,11.2606,11.2994,11.2606,11.2828,37100.0
2009-02-06 12:40:00,20.36,20.4,20.35,20.35,19100.0,11.2883,11.3105,11.2828,11.2828,19100.0
2009-02-06 12:45:00,20.35,20.38,20.33,20.35,23500.0,11.2828,11.2994,11.2717,11.2828,23500.0
2009-02-06 12:50:00,20.35,20.39,20.33,20.35,21500.0,11.2828,11.305,11.2717,11.2828,21500.0
2009-02-06 12:55:00,20.35,20.37,20.34,20.36,11000.0,11.2828,11.2939,11.2772,11.2883,11000.0
2009-02-06 13:00:00,20.37,20.42,20.36,20.38,28100.0,11.2939,11.3216,11.2883,11.2994,28100.0
2009-02-06 13:05:00,20.38,20.48,20.37,20.47,40300.0,11.2994,11.3549,11.2939,11.3493,40300.0
2009-02-06 13:10:00,20.47,20.5,20.46,20.5,18400.0,11.3493,11.3659,11.3438,11.3659,18400.0
2009-02-06 13:15:00,20.5,20.59,20.5,20.59,66500.0,11.3659,11.4158,11.3659,11.4158,66500.0
2009-02-06 13:20:00,20.59,20.59,20.47,20.5,41100.0,11.4158,11.4158,11.3493,11.3659,41100.0
2009-02-06 13:25:00,20.5,20.59,20.49,20.57,81000.0,11.3659,11.4158,11.3604,11.4048,81000.0
2009-02-06 13:30:00,20.58,20.68,20.58,20.64,33300.0,11.4103,11.4657,11.4103,11.4436,33300.0
2009-02-06 13:35:00,20.64,20.71,20.64,20.69,35800.0,11.4436,11.4824,11.4436,11.4713,35800.0
2009-02-06 13:40:00,20.7,20.7,20.6,20.61,33400.0,11.4768,11.4768,11.4214,11.4269,33400.0
2009-02-06 13:45:00,20.61,20.74,20.61,20.64,91600.0,11.4269,11.499,11.4269,11.4436,91600.0
2009-02-06 13:50:00,20.64,20.65,20.6,20.61,20500.0,11.4436,11.4491,11.4214,11.4269,20500.0
2009-02-06 13:55:00,20.61,20.64,20.61,20.64,10600.0,11.4269,11.4436,11.4269,11.4436,10600.0
2009-02-06 14:00:00,20.64,20.65,20.55,20.56,51200.0,11.4436,11.4491,11.3937,11.3992,51200.0
2009-02-06 14:05:00,20.56,20.57,20.51,20.51,51300.0,11.3992,11.4048,11.3715,11.3715,51300.0
2009-02-06 14:10:00,20.51,20.54,20.5,20.53,31400.0,11.3715,11.3881,11.3659,11.3826,31400.0
2009-02-06 14:15:00,20.53,20.56,20.47,20.48,37700.0,11.3826,11.3992,11.3493,11.3549,37700.0
2009-02-06 14:20:00,20.48,20.53,20.46,20.51,27600.0,11.3549,11.3826,11.3438,11.3715,27600.0
2009-02-06 14:25:00,20.51,20.54,20.48,20.53,33700.0,11.3715,11.3881,11.3549,11.3826,33700.0
2009-02-06 14:30:00,20.52,20.58,20.52,20.57,30000.0,11.377,11.4103,11.377,11.4048,30000.0
2009-02-06 14:35:00,20.56,20.6,20.5,20.52,32400.0,11.3992,11.4214,11.3659,11.377,32400.0
2009-02-06 14:40:00,20.53,20.56,20.46,20.49,39700.0,11.3826,11.3992,11.3438,11.3604,39700.0
2009-02-06 14:45:00,20.49,20.51,20.47,20.47,33300.0,11.3604,11.3715,11.3493,11.3493,33300.0
2009-02-06 14:50:00,20.46,20.47,20.41,20.46,39100.0,11.3438,11.3493,11.316,11.3438,39100.0
2009-02-06 14:55:00,20.46,20.53,20.45,20.52,22700.0,11.3438,11.3826,11.3382,11.377,22700.0
2009-02-06 15:00:00,20.52,20.53,20.42,20.42,51300.0,11.377,11.3826,11.3216,11.3216,51300.0
2009-02-06 15:05:00,20.42,20.43,20.34,20.36,144500.0,11.3216,11.3271,11.2772,11.2883,144500.0
2009-02-06 15:10:00,20.36,20.44,20.33,20.43,120500.0,11.2883,11.3327,11.2717,11.3271,120500.0
2009-02-06 15:15:00,20.43,20.46,20.41,20.42,30700.0,11.3271,11.3438,11.316,11.3216,30700.0
2009-02-06 15:20:00,20.41,20.48,20.4,20.47,41100.0,11.316,11.3549,11.3105,11.3493,41100.0
2009-02-06 15:25:00,20.46,20.49,20.36,20.47,71700.0,11.3438,11.3604,11.2883,11.3493,71700.0
2009-02-06 15:30:00,20.47,20.54,20.47,20.53,63000.0,11.3493,11.3881,11.3493,11.3826,63000.0
2009-02-06 15:35:00,20.53,20.55,20.49,20.53,39900.0,11.3826,11.3937,11.3604,11.3826,39900.0
2009-02-06 15:40:00,20.53,20.63,20.53,20.55,83700.0,11.3826,11.438,11.3826,11.3937,83700.0
2009-02-06 15:45:00,20.55,20.61,20.5,20.51,114900.0,11.3937,11.4269,11.3659,11.3715,114900.0
2009-02-06 15:50:00,20.51,20.59,20.47,20.49,155700.0,11.3715,11.4158,11.3493,11.3604,155700.0
2009-02-06 15:55:00,20.49,20.51,20.45,20.51,205600.0,11.3604,11.3715,11.3382,11.3715,205600.0
2009-02-09 09:30:00,20.54,20.54,20.17,20.19,33300.0,11.3881,11.3881,11.183,11.1941,33300.0
2009-02-09 09:35:00,20.17,20.32,20.03,20.25,28000.0,11.183,11.2661,11.1054,11.2273,28000.0
2009-02-09 09:40:00,20.23,20.36,20.18,20.36,41900.0,11.2162,11.2883,11.1885,11.2883,41900.0
2009-02-09 09:45:00,20.37,20.44,20.33,20.4,74900.0,11.2939,11.3327,11.2717,11.3105,74900.0
2009-02-09 09:50:00,20.4,20.44,20.36,20.39,44000.0,11.3105,11.3327,11.2883,11.305,44000.0
2009-02-09 09:55:00,20.39,20.43,20.29,20.38,49800.0,11.305,11.3271,11.2495,11.2994,49800.0
2009-02-09 10:00:00,20.37,20.37,20.17,20.21,88200.0,11.2939,11.2939,11.183,11.2052,88200.0
2009-02-09 10:05:00,20.2,20.32,20.17,20.3,72800.0,11.1996,11.2661,11.183,11.2551,72800.0
2009-02-09 10:10:00,20.3,20.3,20.21,20.23,32600.0,11.2551,11.2551,11.2052,11.2162,32600.0
2009-02-09 10:15:00,20.24,20.33,20.17,20.19,51000.0,11.2218,11.2717,11.183,11.1941,51000.0
2009-02-09 10:20:00,20.19,20.31,20.17,20.25,58300.0,11.1941,11.2606,11.183,11.2273,58300.0
2009-02-09 10:25:00,20.26,20.32,20.21,20.24,75200.0,11.2329,11.2661,11.2052,11.2218,75200.0
2009-02-09 10:30:00,20.25,20.3,20.22,20.29,51700.0,11.2273,11.2551,11.2107,11.2495,51700.0
2009-02-09 10:35:00,20.3,20.45,20.3,20.44,113100.0,11.2551,11.3382,11.2551,11.3327,113100.0
2009-02-09 10:40:00,20.45,20.61,20.43,20.55,101600.0,11.3382,11.4269,11.3271,11.3937,101600.0
2009-02-09 10:45:00,20.54,20.77,20.46,20.71,87500.0,11.3881,11.5156,11.3438,11.4824,87500.0
2009-02-09 10:50:00,20.7,20.7,20.58,20.58,64100.0,11.4768,11.4768,11.4103,11.4103,64100.0
2009-02-09 10:55:00,20.57,20.79,20.55,20.79,119100.0,11.4048,11.5267,11.3937,11.5267,119100.0
2009-02-09 11:00:00,20.79,20.86,20.75,20.75,153900.0,11.5267,11.5655,11.5046,11.5046,153900.0
2009-02-09 11:05:00,20.74,20.76,20.66,20.72,61900.0,11.499,11.5101,11.4547,11.4879,61900.0
2009-02-09 11:10:00,20.73,20.73,20.62,20.66,43200.0,11.4935,11.4935,11.4325,11.4547,43200.0
2009-02-09 11:15:00,20.66,20.71,20.63,20.67,83000.0,11.4547,11.4824,11.438,11.4602,83000.0
2009-02-09 11:20:00,20.67,20.75,20.65,20.68,87200.0,11.4602,11.5046,11.4491,11.4657,87200.0
2009-02-09 11:25:00,20.68,20.75,20.66,20.69,85000.0,11.4657,11.5046,11.4547,11.4713,85000.0
2009-02-09 11:30:00,20.69,20.7,20.57,20.65,44200.0,11.4713,11.4768,11.4048,11.4491,44200.0
2009-02-09 11:35:00,20.65,20.7,20.6,20.62,51400.0,11.4491,11.4768,11.4214,11.4325,51400.0
2009-02-09 11:40:00,20.63,20.63,20.5,20.54,51300.0,11.438,11.438,11.3659,11.3881,51300.0
2009-02-09 11:45:00,20.54,20.6,20.53,20.57,48300.0,11.3881,11.4214,11.3826,11.4048,48300.0
2009-02-09 11:50:00,20.57,20.7,20.57,20.67,61600.0,11.4048,11.4768,11.4048,11.4602,61600.0
2009-02-09 11:55:00,20.67,20.76,20.67,20.76,51000.0,11.4602,11.5101,11.4602,11.5101,51000.0
2009-02-09 12:00:00,20.76,20.78,20.74,20.74,47000.0,11.5101,11.5212,11.499,11.499,47000.0
2009-02-09 12:05:00,20.75,20.75,20.64,20.69,51700.0,11.5046,11.5046,11.4436,11.4713,51700.0
2009-02-09 12:10:00,20.68,20.73,20.66,20.67,49000.0,11.4657,11.4935,11.4547,11.4602,49000.0
2009-02-09 12:15:00,20.68,20.81,20.67,20.77,48300.0,11.4657,11.5378,11.4602,11.5156,48300.0
2009-02-09 12:20:00,20.76,20.81,20.73,20.75,84000.0,11.5101,11.5378,11.4935,11.5046,84000.0
2009-02-09 12:25:00,20.75,20.85,20.75,20.82,44200.0,11.5046,11.56,11.5046,11.5434,44200.0
2009-02-09 12:30:00,20.83,20.85,20.8,20.82,48400.0,11.5489,11.56,11.5323,11.5434,48400.0
2009-02-09 12:35:00,20.81,20.82,20.79,20.82,57000.0,11.5378,11.5434,11.5267,11.5434,57000.0
2009-02-09 12:40:00,20.83,20.86,20.76,20.76,62300.0,11.5489,11.5655,11.5101,11.5101,62300.0
2009-02-09 12:45:00,20.77,20.89,20.76,20.89,81900.0,11.5156,11.5822,11.5101,11.5822,81900.0
2009-02-09 12:50:00,20.88,21.01,20.87,21.01,68800.0,11.5766,11.6487,11.5711,11.6487,68800.0
2009-02-09 12:55:00,21.0,21.02,20.94,20.95,55600.0,11.6432,11.6543,11.6099,11.6154,55600.0
2009-02-09 13:00:00,20.95,20.99,20.89,20.89,65000.0,11.6154,11.6376,11.5822,11.5822,65000.0
2009-02-09 13:05:00,20.89,20.9,20.81,20.82,58600.0,11.5822,11.5877,11.5378,11.5434,58600.0
2009-02-09 13:10:00,20.82,20.82,20.8,20.8,28600.0,11.5434,11.5434,11.5323,11.5323,28600.0
2009-02-09 13:15:00,20.81,20.83,20.71,20.71,91000.0,11.5378,11.5489,11.4824,11.4824,91000.0
2009-02-09 13:20:00,20.72,20.82,20.72,20.8,53900.0,11.4879,11.5434,11.4879,11.5323,53900.0
2009-02-09 13:25:00,20.79,20.84,20.78,20.8,34200.0,11.5267,11.5545,11.5212,11.5323,34200.0
2009-02-09 13:30:00,20.8,20.81,20.69,20.7,54100.0,11.5323,11.5378,11.4713,11.4768,54100.0
2009-02-09 13:35:00,20.7,20.79,20.67,20.78,78700.0,11.4768,11.5267,11.4602,11.5212,78700.0
2009-02-09 13:40:00,20.76,20.8,20.71,20.73,27900.0,11.5101,11.5323,11.4824,11.4935,27900.0
2009-02-09 13:45:00,20.73,20.73,20.69,20.72,50100.0,11.4935,11.4935,11.4713,11.4879,50100.0
2009-02-09 13:50:00,20.72,20.74,20.69,20.7,26800.0,11.4879,11.499,11.4713,11.4768,26800.0
2009-02-09 13:55:00,20.7,20.81,20.69,20.8,49000.0,11.4768,11.5378,11.4713,11.5323,49000.0
2009-02-09 14:00:00,20.79,20.79,20.74,20.77,44200.0,11.5267,11.5267,11.499,11.5156,44200.0
2009-02-09 14:05:00,20.78,20.81,20.73,20.76,32400.0,11.5212,11.5378,11.4935,11.5101,32400.0
2009-02-09 14:10:00,20.75,20.76,20.69,20.7,77600.0,11.5046,11.5101,11.4713,11.4768,77600.0
2009-02-09 14:15:00,20.7,20.71,20.65,20.7,115700.0,11.4768,11.4824,11.4491,11.4768,115700.0
2009-02-09 14:20:00,20.7,20.75,20.62,20.66,106200.0,11.4768,11.5046,11.4325,11.4547,106200.0
2009-02-09 14:25:00,20.66,20.66,20.55,20.61,126600.0,11.4547,11.4547,11.3937,11.4269,126600.0
2009-02-09 14:30:00,20.61,20.65,20.58,20.64,74900.0,11.4269,11.4491,11.4103,11.4436,74900.0
2009-02-09 14:35:00,20.63,20.66,20.6,20.64,50300.0,11.438,11.4547,11.4214,11.4436,50300.0
2009-02-09 14:40:00,20.64,20.68,20.6,20.62,128000.0,11.4436,11.4657,11.4214,11.4325,128000.0
2009-02-09 14:45:00,20.62,20.65,20.55,20.63,90800.0,11.4325,11.4491,11.3937,11.438,90800.0
2009-02-09 14:50:00,20.63,20.66,20.62,20.64,50300.0,11.438,11.4547,11.4325,11.4436,50300.0
2009-02-09 14:55:00,20.65,20.67,20.62,20.66,52600.0,11.4491,11.4602,11.4325,11.4547,52600.0
2009-02-09 15:00:00,20.66,20.68,20.6,20.62,81800.0,11.4547,11.4657,11.4214,11.4325,81800.0
2009-02-09 15:05:00,20.61,20.66,20.54,20.57,104400.0,11.4269,11.4547,11.3881,11.4048,104400.0
2009-02-09 15:10:00,20.57,20.59,20.49,20.59,85100.0,11.4048,11.4158,11.3604,11.4158,85100.0
2009-02-09 15:15:00,20.58,20.68,20.58,20.66,72700.0,11.4103,11.4657,11.4103,11.4547,72700.0
2009-02-09 15:20:00,20.65,20.72,20.64,20.72,69700.0,11.4491,11.4879,11.4436,11.4879,69700.0
2009-02-09 15:25:00,20.71,20.74,20.68,20.72,63000.0,11.4824,11.499,11.4657,11.4879,63000.0
2009-02-09 15:30:00,20.73,20.77,20.7,20.73,112800.0,11.4935,11.5156,11.4768,11.4935,112800.0
2009-02-09 15:35:00,20.73,20.78,20.67,20.67,113400.0,11.4935,11.5212,11.4602,11.4602,113400.0
2009-02-09 15:40:00,20.67,20.74,20.67,20.74,108800.0,11.4602,11.499,11.4602,11.499,108800.0
2009-02-09 15:45:00,20.75,20.76,20.68,20.76,108100.0,11.5046,11.5101,11.4657,11.5101,108100.0
2009-02-09 15:50:00,20.76,20.8,20.72,20.78,170100.0,11.5101,11.5323,11.4879,11.5212,170100.0
2009-02-09 15:55:00,20.77,20.77,20.71,20.72,253200.0,11.5156,11.5156,11.4824,11.4879,253200.0
2009-02-10 09:30:00,20.7,20.7,19.61,20.49,121200.0,11.4768,11.4768,10.8725,11.3604,121200.0
2009-02-10 09:35:00,20.49,20.86,20.47,20.64,79500.0,11.3604,11.5655,11.3493,11.4436,79500.0
2009-02-10 09:40:00,20.69,20.79,20.62,20.63,57100.0,11.4713,11.5267,11.4325,11.438,57100.0
2009-02-10 09:45:00,20.64,21.12,20.63,20.92,261300.0,11.4436,11.7097,11.438,11.5988,261300.0
2009-02-10 09:50:00,20.91,21.37,20.91,21.24,168300.0,11.5933,11.8483,11.5933,11.7762,168300.0
2009-02-10 09:55:00,21.23,21.27,20.98,21.07,89100.0,11.7707,11.7929,11.6321,11.682,89100.0
2009-02-10 10:00:00,21.08,21.25,21.03,21.18,115000.0,11.6875,11.7818,11.6598,11.743,115000.0
2009-02-10 10:05:00,21.19,21.24,21.08,21.14,46500.0,11.7485,11.7762,11.6875,11.7208,46500.0
2009-02-10 10:10:00,21.14,21.15,20.78,20.89,117500.0,11.7208,11.7263,11.5212,11.5822,117500.0
2009-02-10 10:15:00,20.88,20.92,20.76,20.76,77800.0,11.5766,11.5988,11.5101,11.5101,77800.0
2009-02-10 10:20:00,20.78,20.82,20.55,20.61,135200.0,11.5212,11.5434,11.3937,11.4269,135200.0
2009-02-10 10:25:00,20.61,20.63,20.51,20.52,109900.0,11.4269,11.438,11.3715,11.377,109900.0
2009-02-10 10:30:00,20.54,20.61,20.5,20.57,53900.0,11.3881,11.4269,11.3659,11.4048,53900.0
2009-02-10 10:35:00,20.56,20.57,20.45,20.53,64700.0,11.3992,11.4048,11.3382,11.3826,64700.0
2009-02-10 10:40:00,20.53,20.65,20.5,20.53,62200.0,11.3826,11.4491,11.3659,11.3826,62200.0
2009-02-10 10:45:00,20.51,20.58,20.51,20.55,31500.0,11.3715,11.4103,11.3715,11.3937,31500.0
2009-02-10 10:50:00,20.55,20.56,20.5,20.53,66600.0,11.3937,11.3992,11.3659,11.3826,66600.0
2009-02-10 10:55:00,20.53,20.55,20.41,20.49,45800.0,11.3826,11.3937,11.316,11.3604,45800.0
2009-02-10 11:00:00,20.49,20.56,20.3,20.33,64400.0,11.3604,11.3992,11.2551,11.2717,64400.0
2009-02-10 11:05:00,20.35,20.37,19.99,20.12,189600.0,11.2828,11.2939,11.0832,11.1553,189600.0
2009-02-10 11:10:00,20.14,20.15,19.88,20.08,131500.0,11.1663,11.1719,11.0222,11.1331,131500.0
2009-02-10 11:15:00,20.08,20.27,20.03,20.27,89800.0,11.1331,11.2384,11.1054,11.2384,89800.0
2009-02-10 11:20:00,20.27,20.4,20.25,20.3,117500.0,11.2384,11.3105,11.2273,11.2551,117500.0
2009-02-10 11:25:00,20.31,20.31,20.16,20.22,102600.0,11.2606,11.2606,11.1774,11.2107,102600.0
2009-02-10 11:30:00,20.22,20.22,19.84,19.84,91100.0,11.2107,11.2107,11.0,11.0,91100.0
2009-02-10 11:35:00,19.84,20.03,19.69,20.01,135000.0,11.0,11.1054,10.9169,11.0943,135000.0
2009-02-10 11:40:00,20.0,20.13,19.98,20.13,54900.0,11.0887,11.1608,11.0776,11.1608,54900.0
2009-02-10 11:45:00,20.11,20.25,19.99,20.14,126300.0,11.1497,11.2273,11.0832,11.1663,126300.0
2009-02-10 11:50:00,20.14,20.23,20.08,20.16,44100.0,11.1663,11.2162,11.1331,11.1774,44100.0
2009-02-10 11:55:00,20.17,20.21,20.01,20.13,56300.0,11.183,11.2052,11.0943,11.1608,56300.0
2009-02-10 12:00:00,20.14,20.18,20.03,20.15,38500.0,11.1663,11.1885,11.1054,11.1719,38500.0
2009-02-10 12:05:00,20.14,20.16,20.04,20.09,43600.0,11.1663,11.1774,11.1109,11.1386,43600.0
2009-02-10 12:10:00,20.08,20.25,20.08,20.22,29700.0,11.1331,11.2273,11.1331,11.2107,29700.0
2009-02-10 12:15:00,20.22,20.24,20.18,20.19,12100.0,11.2107,11.2218,11.1885,11.1941,12100.0
2009-02-10 12:20:00,20.19,20.19,20.07,20.09,32100.0,11.1941,11.1941,11.1275,11.1386,32100.0
2009-02-10 12:25:00,20.09,20.11,19.97,20.03,27100.0,11.1386,11.1497,11.0721,11.1054,27100.0
2009-02-10 12:30:00,20.02,20.02,19.89,19.98,29400.0,11.0998,11.0998,11.0277,11.0776,29400.0
2009-02-10 12:35:00,19.97,20.04,19.92,19.99,28300.0,11.0721,11.1109,11.0444,11.0832,28300.0
2009-02-10 12:40:00,20.0,20.05,19.99,20.03,20700.0,11.0887,11.1164,11.0832,11.1054,20700.0
2009-02-10 12:45:00,20.04,20.07,20.0,20.06,10200.0,11.1109,11.1275,11.0887,11.122,10200.0
2009-02-10 12:50:00,20.06,20.12,20.06,20.09,33100.0,11.122,11.1553,11.122,11.1386,33100.0
2009-02-10 12:55:00,20.08,20.13,20.06,20.09,45500.0,11.1331,11.1608,11.122,11.1386,45500.0
2009-02-10 13:00:00,20.08,20.08,19.92,19.94,42900.0,11.1331,11.1331,11.0444,11.0555,42900.0
2009-02-10 13:05:00,19.94,19.95,19.87,19.93,45600.0,11.0555,11.061,11.0167,11.0499,45600.0
2009-02-10 13:10:00,19.94,20.02,19.91,20.0,65500.0,11.0555,11.0998,11.0388,11.0887,65500.0
2009-02-10 13:15:00,20.0,20.01,19.89,19.89,34400.0,11.0887,11.0943,11.0277,11.0277,34400.0
2009-02-10 13:20:00,19.89,19.89,19.75,19.85,74000.0,11.0277,11.0277,10.9501,11.0056,74000.0
2009-02-10 13:25:00,19.86,19.94,19.83,19.88,66700.0,11.0111,11.0555,10.9945,11.0222,66700.0
2009-02-10 13:30:00,19.88,19.98,19.83,19.97,50300.0,11.0222,11.0776,10.9945,11.0721,50300.0
2009-02-10 13:35:00,19.98,20.02,19.94,19.98,48600.0,11.0776,11.0998,11.0555,11.0776,48600.0
2009-02-10 13:40:00,19.98,20.01,19.95,20.01,27900.0,11.0776,11.0943,11.061,11.0943,27900.0
2009-02-10 13:45:00,20.02,20.04,19.95,20.01,70100.0,11.0998,11.1109,11.061,11.0943,70100.0
2009-02-10 13:50:00,20.01,20.05,19.94,19.96,46900.0,11.0943,11.1164,11.0555,11.0665,46900.0
2009-02-10 13:55:00,19.97,20.05,19.97,20.01,39100.0,11.0721,11.1164,11.0721,11.0943,39100.0
2009-02-10 14:00:00,20.01,20.06,19.95,20.03,69400.0,11.0943,11.122,11.061,11.1054,69400.0
2009-02-10 14:05:00,20.03,20.04,19.95,19.96,36900.0,11.1054,11.1109,11.061,11.0665,36900.0
2009-02-10 14:10:00,19.96,19.99,19.92,19.94,65600.0,11.0665,11.0832,11.0444,11.0555,65600.0
2009-02-10 14:15:00,19.94,19.98,19.9,19.97,57300.0,11.0555,11.0776,11.0333,11.0721,57300.0
2009-02-10 14:20:00,19.97,19.97,19.83,19.89,61500.0,11.0721,11.0721,10.9945,11.0277,61500.0
2009-02-10 14:25:00,19.9,19.9,19.75,19.77,56500.0,11.0333,11.0333,10.9501,10.9612,56500.0
2009-02-10 14:30:00,19.77,19.77,19.67,19.73,60900.0,10.9612,10.9612,10.9058,10.939,60900.0
2009-02-10 14:35:00,19.72,19.75,19.67,19.75,41100.0,10.9335,10.9501,10.9058,10.9501,41100.0
2009-02-10 14:40:00,19.74,19.8,19.72,19.74,55600.0,10.9446,10.9778,10.9335,10.9446,55600.0
2009-02-10 14:45:00,19.74,19.82,19.73,19.78,40100.0,10.9446,10.9889,10.939,10.9668,40100.0
2009-02-10 14:50:00,19.77,19.83,19.76,19.79,108200.0,10.9612,10.9945,10.9557,10.9723,108200.0
2009-02-10 14:55:00,19.79,19.83,19.69,19.73,145700.0,10.9723,10.9945,10.9169,10.939,145700.0
2009-02-10 15:00:00,19.74,19.87,19.74,19.81,76400.0,10.9446,11.0167,10.9446,10.9834,76400.0
2009-02-10 15:05:00,19.82,19.83,19.74,19.8,60700.0,10.9889,10.9945,10.9446,10.9778,60700.0
2009-02-10 15:10:00,19.8,19.83,19.65,19.65,99200.0,10.9778,10.9945,10.8947,10.8947,99200.0
2009-02-10 15:15:00,19.65,19.7,19.6,19.64,103300.0,10.8947,10.9224,10.867,10.8891,103300.0
2009-02-10 15:20:00,19.64,19.67,19.58,19.66,129200.0,10.8891,10.9058,10.8559,10.9002,129200.0
2009-02-10 15:25:00,19.68,19.74,19.64,19.67,125300.0,10.9113,10.9446,10.8891,10.9058,125300.0
2009-02-10 15:30:00,19.67,19.72,19.64,19.67,139600.0,10.9058,10.9335,10.8891,10.9058,139600.0
2009-02-10 15:35:00,19.68,19.73,19.63,19.64,165400.0,10.9113,10.939,10.8836,10.8891,165400.0
2009-02-10 15:40:00,19.63,19.71,19.59,19.7,157400.0,10.8836,10.9279,10.8614,10.9224,157400.0
2009-02-10 15:45:00,19.7,19.83,19.65,19.75,224300.0,10.9224,10.9945,10.8947,10.9501,224300.0
2009-02-10 15:50:00,19.75,19.78,19.66,19.68,283000.0,10.9501,10.9668,10.9002,10.9113,283000.0
2009-02-10 15:55:00,19.69,19.72,19.66,19.68,271300.0,10.9169,10.9335,10.9002,10.9113,271300.0
2009-02-11 09:30:00,19.85,19.89,19.62,19.66,38200.0,11.0056,11.0277,10.878,10.9002,38200.0
2009-02-11 09:35:00,19.63,19.74,19.39,19.74,86000.0,10.8836,10.9446,10.7505,10.9446,86000.0
2009-02-11 09:40:00,19.73,19.74,19.5,19.53,89800.0,10.939,10.9446,10.8115,10.8281,89800.0
2009-02-11 09:45:00,19.49,19.64,19.47,19.62,55700.0,10.806,10.8891,10.7949,10.878,55700.0
2009-02-11 09:50:00,19.65,19.8,19.65,19.79,55000.0,10.8947,10.9778,10.8947,10.9723,55000.0
2009-02-11 09:55:00,19.79,19.86,19.66,19.66,44200.0,10.9723,11.0111,10.9002,10.9002,44200.0
2009-02-11 10:00:00,19.65,19.72,19.57,19.57,88700.0,10.8947,10.9335,10.8503,10.8503,88700.0
2009-02-11 10:05:00,19.57,19.61,19.4,19.45,85000.0,10.8503,10.8725,10.7561,10.7838,85000.0
2009-02-11 10:10:00,19.46,19.54,19.41,19.49,60200.0,10.7893,10.8337,10.7616,10.806,60200.0
2009-02-11 10:15:00,19.5,19.51,19.33,19.4,105400.0,10.8115,10.8171,10.7173,10.7561,105400.0
2009-02-11 10:20:00,19.39,19.48,19.35,19.43,29200.0,10.7505,10.8004,10.7283,10.7727,29200.0
2009-02-11 10:25:00,19.46,19.46,19.2,19.21,67500.0,10.7893,10.7893,10.6452,10.6507,67500.0
2009-02-11 10:30:00,19.2,19.3,19.08,19.16,106000.0,10.6452,10.7006,10.5786,10.623,106000.0
2009-02-11 10:35:00,19.15,19.21,19.14,19.16,62300.0,10.6175,10.6507,10.6119,10.623,62300.0
2009-02-11 10:40:00,19.16,19.32,19.15,19.31,55200.0,10.623,10.7117,10.6175,10.7062,55200.0
2009-02-11 10:45:00,19.31,19.44,19.26,19.41,123800.0,10.7062,10.7782,10.6784,10.7616,123800.0
2009-02-11 10:50:00,19.42,19.48,19.37,19.39,57400.0,10.7672,10.8004,10.7394,10.7505,57400.0
2009-02-11 10:55:00,19.38,19.44,19.33,19.44,53000.0,10.745,10.7782,10.7173,10.7782,53000.0
2009-02-11 11:00:00,19.44,19.47,19.38,19.43,48700.0,10.7782,10.7949,10.745,10.7727,48700.0
2009-02-11 11:05:00,19.43,19.46,19.32,19.36,37100.0,10.7727,10.7893,10.7117,10.7339,37100.0
2009-02-11 11:10:00,19.35,19.51,19.33,19.5,34900.0,10.7283,10.8171,10.7173,10.8115,34900.0
2009-02-11 11:15:00,19.5,19.57,19.44,19.46,69500.0,10.8115,10.8503,10.7782,10.7893,69500.0
2009-02-11 11:20:00,19.46,19.49,19.43,19.47,19900.0,10.7893,10.806,10.7727,10.7949,19900.0
2009-02-11 11:25:00,19.47,19.51,19.42,19.49,27000.0,10.7949,10.8171,10.7672,10.806,27000.0
2009-02-11 11:30:00,19.48,19.63,19.47,19.5,75000.0,10.8004,10.8836,10.7949,10.8115,75000.0
2009-02-11 11:35:00,19.49,19.51,19.47,19.47,29900.0,10.806,10.8171,10.7949,10.7949,29900.0
2009-02-11 11:40:00,19.47,19.48,19.41,19.48,23900.0,10.7949,10.8004,10.7616,10.8004,23900.0
2009-02-11 11:45:00,19.47,19.5,19.44,19.47,43300.0,10.7949,10.8115,10.7782,10.7949,43300.0
2009-02-11 11:50:00,19.47,19.51,19.46,19.51,24100.0,10.7949,10.8171,10.7893,10.8171,24100.0
2009-02-11 11:55:00,19.5,19.57,19.5,19.55,54200.0,10.8115,10.8503,10.8115,10.8392,54200.0
2009-02-11 12:00:00,19.55,19.57,19.51,19.56,16700.0,10.8392,10.8503,10.8171,10.8448,16700.0
2009-02-11 12:05:00,19.56,19.58,19.5,19.58,21200.0,10.8448,10.8559,10.8115,10.8559,21200.0
2009-02-11 12:10:00,19.58,19.58,19.46,19.46,29900.0,10.8559,10.8559,10.7893,10.7893,29900.0
2009-02-11 12:15:00,19.47,19.5,19.45,19.49,28600.0,10.7949,10.8115,10.7838,10.806,28600.0
2009-02-11 12:20:00,19.49,19.59,19.48,19.56,27000.0,10.806,10.8614,10.8004,10.8448,27000.0
2009-02-11 12:25:00,19.56,19.57,19.52,19.56,25600.0,10.8448,10.8503,10.8226,10.8448,25600.0
2009-02-11 12:30:00,19.55,19.55,19.45,19.47,31700.0,10.8392,10.8392,10.7838,10.7949,31700.0
2009-02-11 12:35:00,19.47,19.57,19.46,19.57,24800.0,10.7949,10.8503,10.7893,10.8503,24800.0
2009-02-11 12:40:00,19.58,19.65,19.58,19.6,43700.0,10.8559,10.8947,10.8559,10.867,43700.0
2009-02-11 12:45:00,19.59,19.61,19.58,19.58,19400.0,10.8614,10.8725,10.8559,10.8559,19400.0
2009-02-11 12:50:00,19.59,19.62,19.57,19.57,19200.0,10.8614,10.878,10.8503,10.8503,19200.0
2009-02-11 12:55:00,19.57,19.57,19.45,19.48,26500.0,10.8503,10.8503,10.7838,10.8004,26500.0
2009-02-11 13:00:00,19.47,19.57,19.46,19.55,23800.0,10.7949,10.8503,10.7893,10.8392,23800.0
2009-02-11 13:05:00,19.54,19.55,19.41,19.42,38800.0,10.8337,10.8392,10.7616,10.7672,38800.0
2009-02-11 13:10:00,19.42,19.48,19.42,19.48,22900.0,10.7672,10.8004,10.7672,10.8004,22900.0
2009-02-11 13:15:00,19.46,19.48,19.36,19.37,31600.0,10.7893,10.8004,10.7339,10.7394,31600.0
2009-02-11 13:20:00,19.38,19.44,19.36,19.38,25700.0,10.745,10.7782,10.7339,10.745,25700.0
2009-02-11 13:25:00,19.37,19.39,19.33,19.38,23100.0,10.7394,10.7505,10.7173,10.745,23100.0
2009-02-11 13:30:00,19.39,19.39,19.32,19.34,12000.0,10.7505,10.7505,10.7117,10.7228,12000.0
2009-02-11 13:35:00,19.33,19.33,19.31,19.32,12700.0,10.7173,10.7173,10.7062,10.7117,12700.0
2009-02-11 13:40:00,19.32,19.32,19.21,19.23,22400.0,10.7117,10.7117,10.6507,10.6618,22400.0
2009-02-11 13:45:00,19.22,19.22,19.13,19.15,67100.0,10.6563,10.6563,10.6064,10.6175,67100.0
2009-02-11 13:50:00,19.15,19.21,19.14,19.2,45000.0,10.6175,10.6507,10.6119,10.6452,45000.0
2009-02-11 13:55:00,19.2,19.21,19.13,19.14,28700.0,10.6452,10.6507,10.6064,10.6119,28700.0
2009-02-11 14:00:00,19.15,19.18,19.15,19.16,15000.0,10.6175,10.6341,10.6175,10.623,15000.0
2009-02-11 14:05:00,19.16,19.18,19.13,19.18,11400.0,10.623,10.6341,10.6064,10.6341,11400.0
2009-02-11 14:10:00,19.18,19.18,19.09,19.14,40300.0,10.6341,10.6341,10.5842,10.6119,40300.0
2009-02-11 14:15:00,19.13,19.13,19.04,19.11,46800.0,10.6064,10.6064,10.5565,10.5953,46800.0
2009-02-11 14:20:00,19.09,19.16,19.08,19.16,19700.0,10.5842,10.623,10.5786,10.623,19700.0
2009-02-11 14:25:00,19.16,19.27,19.16,19.24,36800.0,10.623,10.684,10.623,10.6674,36800.0
2009-02-11 14:30:00,19.23,19.28,19.21,19.26,32800.0,10.6618,10.6895,10.6507,10.6784,32800.0
2009-02-11 14:35:00,19.27,19.34,19.27,19.32,38800.0,10.684,10.7228,10.684,10.7117,38800.0
2009-02-11 14:40:00,19.32,19.34,19.3,19.32,17800.0,10.7117,10.7228,10.7006,10.7117,17800.0
2009-02-11 14:45:00,19.31,19.35,19.27,19.28,26700.0,10.7062,10.7283,10.684,10.6895,26700.0
2009-02-11 14:50:00,19.27,19.47,19.27,19.41,114500.0,10.684,10.7949,10.684,10.7616,114500.0
2009-02-11 14:55:00,19.41,19.63,19.41,19.53,182700.0,10.7616,10.8836,10.7616,10.8281,182700.0
2009-02-11 15:00:00,19.54,19.57,19.43,19.47,98100.0,10.8337,10.8503,10.7727,10.7949,98100.0
2009-02-11 15:05:00,19.48,19.55,19.4,19.4,104200.0,10.8004,10.8392,10.7561,10.7561,104200.0
2009-02-11 15:10:00,19.4,19.5,19.4,19.49,52900.0,10.7561,10.8115,10.7561,10.806,52900.0
2009-02-11 15:15:00,19.48,19.57,19.45,19.49,76200.0,10.8004,10.8503,10.7838,10.806,76200.0
2009-02-11 15:20:00,19.49,19.49,19.36,19.41,63500.0,10.806,10.806,10.7339,10.7616,63500.0
2009-02-11 15:25:00,19.4,19.42,19.33,19.38,86200.0,10.7561,10.7672,10.7173,10.745,86200.0
2009-02-11 15:30:00,19.39,19.44,19.25,19.25,93400.0,10.7505,10.7782,10.6729,10.6729,93400.0
2009-02-11 15:35:00,19.25,19.33,19.25,19.3,87100.0,10.6729,10.7173,10.6729,10.7006,87100.0
2009-02-11 15:40:00,19.31,19.35,19.29,19.34,84000.0,10.7062,10.7283,10.6951,10.7228,84000.0
2009-02-11 15:45:00,19.34,19.41,19.31,19.34,62700.0,10.7228,10.7616,10.7062,10.7228,62700.0
2009-02-11 15:50:00,19.34,19.43,19.3,19.42,112600.0,10.7228,10.7727,10.7006,10.7672,112600.0
2009-02-11 15:55:00,19.42,19.45,19.31,19.45,306300.0,10.7672,10.7838,10.7062,10.7838,306300.0
2009-02-12 09:30:00,19.09,19.22,18.81,18.84,56700.0,10.5842,10.6563,10.4289,10.4456,56700.0
2009-02-12 09:35:00,18.83,19.2,18.83,19.11,96100.0,10.44,10.6452,10.44,10.5953,96100.0
2009-02-12 09:40:00,19.11,19.22,18.99,19.19,53400.0,10.5953,10.6563,10.5287,10.6396,53400.0
2009-02-12 09:45:00,19.17,19.32,19.17,19.2,46600.0,10.6285,10.7117,10.6285,10.6452,46600.0
2009-02-12 09:50:00,19.21,19.23,18.92,19.04,71200.0,10.6507,10.6618,10.4899,10.5565,71200.0
2009-02-12 09:55:00,19.06,19.07,18.91,19.07,55800.0,10.5676,10.5731,10.4844,10.5731,55800.0
2009-02-12 10:00:00,19.06,19.06,18.88,19.0,71600.0,10.5676,10.5676,10.4678,10.5343,71600.0
2009-02-12 10:05:00,19.01,19.19,18.99,19.19,112700.0,10.5398,10.6396,10.5287,10.6396,112700.0
2009-02-12 10:10:00,19.18,19.23,19.15,19.18,84800.0,10.6341,10.6618,10.6175,10.6341,84800.0
2009-02-12 10:15:00,19.18,19.18,19.04,19.09,96100.0,10.6341,10.6341,10.5565,10.5842,96100.0
2009-02-12 10:20:00,19.09,19.37,19.08,19.36,83400.0,10.5842,10.7394,10.5786,10.7339,83400.0
2009-02-12 10:25:00,19.36,19.41,19.23,19.39,57200.0,10.7339,10.7616,10.6618,10.7505,57200.0
2009-02-12 10:30:00,19.39,19.48,19.32,19.35,131800.0,10.7505,10.8004,10.7117,10.7283,131800.0
2009-02-12 10:35:00,19.35,19.44,19.33,19.38,104500.0,10.7283,10.7782,10.7173,10.745,104500.0
2009-02-12 10:40:00,19.37,19.47,19.31,19.46,107300.0,10.7394,10.7949,10.7062,10.7893,107300.0
2009-02-12 10:45:00,19.47,19.64,19.45,19.6,112500.0,10.7949,10.8891,10.7838,10.867,112500.0
2009-02-12 10:50:00,19.6,19.68,19.52,19.6,129900.0,10.867,10.9113,10.8226,10.867,129900.0
2009-02-12 10:55:00,19.61,19.64,19.47,19.53,64200.0,10.8725,10.8891,10.7949,10.8281,64200.0
2009-02-12 11:00:00,19.52,19.56,19.44,19.51,49100.0,10.8226,10.8448,10.7782,10.8171,49100.0
2009-02-12 11:05:00,19.5,19.66,19.5,19.63,52000.0,10.8115,10.9002,10.8115,10.8836,52000.0
2009-02-12 11:10:00,19.62,19.62,19.5,19.52,23500.0,10.878,10.878,10.8115,10.8226,23500.0
2009-02-12 11:15:00,19.52,19.55,19.39,19.41,48800.0,10.8226,10.8392,10.7505,10.7616,48800.0
2009-02-12 11:20:00,19.4,19.46,19.36,19.44,24800.0,10.7561,10.7893,10.7339,10.7782,24800.0
2009-02-12 11:25:00,19.43,19.55,19.43,19.47,58800.0,10.7727,10.8392,10.7727,10.7949,58800.0
2009-02-12 11:30:00,19.46,19.56,19.44,19.53,44700.0,10.7893,10.8448,10.7782,10.8281,44700.0
2009-02-12 11:35:00,19.53,19.54,19.47,19.48,15700.0,10.8281,10.8337,10.7949,10.8004,15700.0
2009-02-12 11:40:00,19.48,19.73,19.48,19.71,53500.0,10.8004,10.939,10.8004,10.9279,53500.0
2009-02-12 11:45:00,19.71,19.78,19.69,19.75,65700.0,10.9279,10.9668,10.9169,10.9501,65700.0
2009-02-12 11:50:00,19.74,19.82,19.71,19.72,37700.0,10.9446,10.9889,10.9279,10.9335,37700.0
2009-02-12 11:55:00,19.72,19.76,19.71,19.71,54100.0,10.9335,10.9557,10.9279,10.9279,54100.0
2009-02-12 12:00:00,19.7,19.8,19.69,19.74,68000.0,10.9224,10.9778,10.9169,10.9446,68000.0
2009-02-12 12:05:00,19.73,19.8,19.7,19.71,42000.0,10.939,10.9778,10.9224,10.9279,42000.0
2009-02-12 12:10:00,19.71,19.71,19.62,19.63,27300.0,10.9279,10.9279,10.878,10.8836,27300.0
2009-02-12 12:15:00,19.64,19.68,19.63,19.66,10800.0,10.8891,10.9113,10.8836,10.9002,10800.0
2009-02-12 12:20:00,19.67,19.74,19.65,19.71,21700.0,10.9058,10.9446,10.8947,10.9279,21700.0
2009-02-12 12:25:00,19.72,19.91,19.72,19.84,66300.0,10.9335,11.0388,10.9335,11.0,66300.0
2009-02-12 12:30:00,19.84,19.85,19.81,19.83,16500.0,11.0,11.0056,10.9834,10.9945,16500.0
2009-02-12 12:35:00,19.82,19.83,19.8,19.8,12400.0,10.9889,10.9945,10.9778,10.9778,12400.0
2009-02-12 12:40:00,19.8,19.8,19.76,19.77,13000.0,10.9778,10.9778,10.9557,10.9612,13000.0
2009-02-12 12:45:00,19.77,19.77,19.66,19.67,17400.0,10.9612,10.9612,10.9002,10.9058,17400.0
2009-02-12 12:50:00,19.66,19.67,19.59,19.6,13700.0,10.9002,10.9058,10.8614,10.867,13700.0
2009-02-12 12:55:00,19.6,19.63,19.56,19.56,10300.0,10.867,10.8836,10.8448,10.8448,10300.0
2009-02-12 13:00:00,19.57,19.57,19.49,19.5,36500.0,10.8503,10.8503,10.806,10.8115,36500.0
2009-02-12 13:05:00,19.49,19.49,19.41,19.47,49100.0,10.806,10.806,10.7616,10.7949,49100.0
2009-02-12 13:10:00,19.48,19.56,19.41,19.42,49800.0,10.8004,10.8448,10.7616,10.7672,49800.0
2009-02-12 13:15:00,19.42,19.42,19.32,19.33,54500.0,10.7672,10.7672,10.7117,10.7173,54500.0
2009-02-12 13:20:00,19.33,19.34,19.2,19.22,46400.0,10.7173,10.7228,10.6452,10.6563,46400.0
2009-02-12 13:25:00,19.21,19.37,19.2,19.27,81600.0,10.6507,10.7394,10.6452,10.684,81600.0
2009-02-12 13:30:00,19.27,19.32,19.23,19.24,12300.0,10.684,10.7117,10.6618,10.6674,12300.0
2009-02-12 13:35:00,19.25,19.26,19.18,19.2,45000.0,10.6729,10.6784,10.6341,10.6452,45000.0
2009-02-12 13:40:00,19.21,19.29,19.21,19.24,20100.0,10.6507,10.6951,10.6507,10.6674,20100.0
2009-02-12 13:45:00,19.24,19.25,19.16,19.25,33500.0,10.6674,10.6729,10.623,10.6729,33500.0
2009-02-12 13:50:00,19.26,19.36,19.26,19.36,47900.0,10.6784,10.7339,10.6784,10.7339,47900.0
2009-02-12 13:55:00,19.36,19.36,19.22,19.32,53200.0,10.7339,10.7339,10.6563,10.7117,53200.0
2009-02-12 14:00:00,19.31,19.31,19.19,19.21,26400.0,10.7062,10.7062,10.6396,10.6507,26400.0
2009-02-12 14:05:00,19.22,19.35,19.2,19.29,25000.0,10.6563,10.7283,10.6452,10.6951,25000.0
2009-02-12 14:10:00,19.28,19.36,19.28,19.3,21300.0,10.6895,10.7339,10.6895,10.7006,21300.0
2009-02-12 14:15:00,19.29,19.44,19.29,19.37,38000.0,10.6951,10.7782,10.6951,10.7394,38000.0
2009-02-12 14:20:00,19.37,19.43,19.33,19.39,27900.0,10.7394,10.7727,10.7173,10.7505,27900.0
2009-02-12 14:25:00,19.38,19.38,19.31,19.33,24400.0,10.745,10.745,10.7062,10.7173,24400.0
2009-02-12 14:30:00,19.33,19.33,19.22,19.26,36800.0,10.7173,10.7173,10.6563,10.6784,36800.0
2009-02-12 14:35:00,19.25,19.29,19.19,19.26,50200.0,10.6729,10.6951,10.6396,10.6784,50200.0
2009-02-12 14:40:00,19.24,19.25,19.19,19.21,25500.0,10.6674,10.6729,10.6396,10.6507,25500.0
2009-02-12 14:45:00,19.21,19.23,19.08,19.16,60400.0,10.6507,10.6618,10.5786,10.623,60400.0
2009-02-12 14:50:00,19.15,19.17,19.11,19.12,39600.0,10.6175,10.6285,10.5953,10.6008,39600.0
2009-02-12 14:55:00,19.12,19.23,19.11,19.2,46500.0,10.6008,10.6618,10.5953,10.6452,46500.0
2009-02-12 15:00:00,19.2,19.2,19.11,19.16,64900.0,10.6452,10.6452,10.5953,10.623,64900.0
2009-02-12 15:05:00,19.15,19.23,19.05,19.23,80200.0,10.6175,10.6618,10.562,10.6618,80200.0
2009-02-12 15:10:00,19.23,19.35,19.21,19.28,131100.0,10.6618,10.7283,10.6507,10.6895,131100.0
2009-02-12 15:15:00,19.28,19.39,19.26,19.34,77700.0,10.6895,10.7505,10.6784,10.7228,77700.0
2009-02-12 15:20:00,19.34,19.46,19.25,19.39,155400.0,10.7228,10.7893,10.6729,10.7505,155400.0
2009-02-12 15:25:00,19.4,19.55,19.38,19.55,153900.0,10.7561,10.8392,10.745,10.8392,153900.0
2009-02-12 15:30:00,19.55,19.56,19.4,19.44,109600.0,10.8392,10.8448,10.7561,10.7782,109600.0
2009-02-12 15:35:00,19.44,19.51,19.37,19.41,136300.0,10.7782,10.8171,10.7394,10.7616,136300.0
2009-02-12 15:40:00,19.41,19.65,19.41,19.62,164800.0,10.7616,10.8947,10.7616,10.878,164800.0
2009-02-12 15:45:00,19.62,19.63,19.51,19.56,86300.0,10.878,10.8836,10.8171,10.8448,86300.0
2009-02-12 15:50:00,19.56,19.67,19.51,19.67,149700.0,10.8448,10.9058,10.8171,10.9058,149700.0
2009-02-12 15:55:00,19.67,19.68,19.58,19.65,130000.0,10.9058,10.9113,10.8559,10.8947,130000.0
2009-02-13 09:30:00,19.63,19.82,19.6,19.72,25900.0,10.8836,10.9889,10.867,10.9335,25900.0
2009-02-13 09:35:00,19.68,19.75,19.58,19.7,31200.0,10.9113,10.9501,10.8559,10.9224,31200.0
2009-02-13 09:40:00,19.7,19.75,19.62,19.65,41800.0,10.9224,10.9501,10.878,10.8947,41800.0
2009-02-13 09:45:00,19.65,19.72,19.58,19.69,58000.0,10.8947,10.9335,10.8559,10.9169,58000.0
2009-02-13 09:50:00,19.72,19.88,19.66,19.81,40400.0,10.9335,11.0222,10.9002,10.9834,40400.0
2009-02-13 09:55:00,19.86,19.96,19.7,19.94,72300.0,11.0111,11.0665,10.9224,11.0555,72300.0
2009-02-13 10:00:00,19.93,20.02,19.87,19.97,79600.0,11.0499,11.0998,11.0167,11.0721,79600.0
2009-02-13 10:05:00,19.98,20.0,19.9,19.91,54500.0,11.0776,11.0887,11.0333,11.0388,54500.0
2009-02-13 10:10:00,19.91,20.05,19.87,20.02,97200.0,11.0388,11.1164,11.0167,11.0998,97200.0
2009-02-13 10:15:00,20.02,20.02,19.84,19.87,73600.0,11.0998,11.0998,11.0,11.0167,73600.0
2009-02-13 10:20:00,19.88,20.05,19.87,20.02,65500.0,11.0222,11.1164,11.0167,11.0998,65500.0
2009-02-13 10:25:00,20.02,20.04,19.96,20.04,36900.0,11.0998,11.1109,11.0665,11.1109,36900.0
2009-02-13 10:30:00,20.04,20.15,20.04,20.11,90100.0,11.1109,11.1719,11.1109,11.1497,90100.0
2009-02-13 10:35:00,20.11,20.15,20.07,20.11,61900.0,11.1497,11.1719,11.1275,11.1497,61900.0
2009-02-13 10:40:00,20.11,20.11,20.0,20.01,39900.0,11.1497,11.1497,11.0887,11.0943,39900.0
2009-02-13 10:45:00,20.01,20.02,19.94,20.0,41700.0,11.0943,11.0998,11.0555,11.0887,41700.0
2009-02-13 10:50:00,20.0,20.08,20.0,20.06,30100.0,11.0887,11.1331,11.0887,11.122,30100.0
2009-02-13 10:55:00,20.06,20.12,20.06,20.09,31900.0,11.122,11.1553,11.122,11.1386,31900.0
2009-02-13 11:00:00,20.08,20.08,19.95,19.96,27700.0,11.1331,11.1331,11.061,11.0665,27700.0
2009-02-13 11:05:00,19.96,19.97,19.89,19.92,40000.0,11.0665,11.0721,11.0277,11.0444,40000.0
2009-02-13 11:10:00,19.92,19.93,19.81,19.82,38400.0,11.0444,11.0499,10.9834,10.9889,38400.0
2009-02-13 11:15:00,19.82,19.82,19.73,19.77,25500.0,10.9889,10.9889,10.939,10.9612,25500.0
2009-02-13 11:20:00,19.77,19.77,19.66,19.69,42800.0,10.9612,10.9612,10.9002,10.9169,42800.0
2009-02-13 11:25:00,19.68,19.81,19.68,19.81,32700.0,10.9113,10.9834,10.9113,10.9834,32700.0
2009-02-13 11:30:00,19.8,19.88,19.78,19.88,26100.0,10.9778,11.0222,10.9668,11.0222,26100.0
2009-02-13 11:35:00,19.89,19.9,19.85,19.88,34400.0,11.0277,11.0333,11.0056,11.0222,34400.0
2009-02-13 11:40:00,19.87,19.9,19.79,19.82,28700.0,11.0167,11.0333,10.9723,10.9889,28700.0
2009-02-13 11:45:00,19.81,19.84,19.73,19.76,37000.0,10.9834,11.0,10.939,10.9557,37000.0
2009-02-13 11:50:00,19.76,19.78,19.71,19.76,22600.0,10.9557,10.9668,10.9279,10.9557,22600.0
2009-02-13 11:55:00,19.76,19.82,19.73,19.73,28100.0,10.9557,10.9889,10.939,10.939,28100.0
2009-02-13 12:00:00,19.73,19.79,19.73,19.76,15300.0,10.939,10.9723,10.939,10.9557,15300.0
2009-02-13 12:05:00,19.76,19.79,19.73,19.77,20900.0,10.9557,10.9723,10.939,10.9612,20900.0
2009-02-13 12:10:00,19.78,19.88,19.78,19.88,54400.0,10.9668,11.0222,10.9668,11.0222,54400.0
2009-02-13 12:15:00,19.87,19.89,19.8,19.84,27300.0,11.0167,11.0277,10.9778,11.0,27300.0
2009-02-13 12:20:00,19.83,19.86,19.78,19.86,14800.0,10.9945,11.0111,10.9668,11.0111,14800.0
2009-02-13 12:25:00,19.87,19.93,19.84,19.91,21200.0,11.0167,11.0499,11.0,11.0388,21200.0
2009-02-13 12:30:00,19.92,19.93,19.84,19.86,15700.0,11.0444,11.0499,11.0,11.0111,15700.0
2009-02-13 12:35:00,19.87,19.88,19.81,19.81,14400.0,11.0167,11.0222,10.9834,10.9834,14400.0
2009-02-13 12:40:00,19.81,19.83,19.7,19.7,21500.0,10.9834,10.9945,10.9224,10.9224,21500.0
2009-02-13 12:45:00,19.71,19.77,19.7,19.76,27700.0,10.9279,10.9612,10.9224,10.9557,27700.0
2009-02-13 12:50:00,19.77,19.78,19.66,19.69,42500.0,10.9612,10.9668,10.9002,10.9169,42500.0
2009-02-13 12:55:00,19.68,19.73,19.67,19.71,22300.0,10.9113,10.939,10.9058,10.9279,22300.0
2009-02-13 13:00:00,19.7,19.75,19.7,19.74,14600.0,10.9224,10.9501,10.9224,10.9446,14600.0
2009-02-13 13:05:00,19.73,19.78,19.73,19.77,21300.0,10.939,10.9668,10.939,10.9612,21300.0
2009-02-13 13:10:00,19.76,19.78,19.7,19.7,19400.0,10.9557,10.9668,10.9224,10.9224,19400.0
2009-02-13 13:15:00,19.69,19.78,19.67,19.74,47600.0,10.9169,10.9668,10.9058,10.9446,47600.0
2009-02-13 13:20:00,19.74,19.8,19.74,19.77,20400.0,10.9446,10.9778,10.9446,10.9612,20400.0
2009-02-13 13:25:00,19.78,19.84,19.77,19.83,19200.0,10.9668,11.0,10.9612,10.9945,19200.0
2009-02-13 13:30:00,19.82,19.87,19.8,19.8,23100.0,10.9889,11.0167,10.9778,10.9778,23100.0
2009-02-13 13:35:00,19.81,19.84,19.79,19.81,11000.0,10.9834,11.0,10.9723,10.9834,11000.0
2009-02-13 13:40:00,19.81,19.85,19.78,19.82,20000.0,10.9834,11.0056,10.9668,10.9889,20000.0
2009-02-13 13:45:00,19.84,19.93,19.81,19.9,48200.0,11.0,11.0499,10.9834,11.0333,48200.0
2009-02-13 13:50:00,19.91,19.97,19.9,19.95,41000.0,11.0388,11.0721,11.0333,11.061,41000.0
2009-02-13 13:55:00,19.95,19.95,19.89,19.89,55600.0,11.061,11.061,11.0277,11.0277,55600.0
2009-02-13 14:00:00,19.9,19.98,19.89,19.92,48100.0,11.0333,11.0776,11.0277,11.0444,48100.0
2009-02-13 14:05:00,19.92,19.92,19.84,19.86,36600.0,11.0444,11.0444,11.0,11.0111,36600.0
2009-02-13 14:10:00,19.87,19.9,19.86,19.88,19100.0,11.0167,11.0333,11.0111,11.0222,19100.0
2009-02-13 14:15:00,19.88,19.89,19.78,19.87,52000.0,11.0222,11.0277,10.9668,11.0167,52000.0
2009-02-13 14:20:00,19.88,19.91,19.82,19.87,45900.0,11.0222,11.0388,10.9889,11.0167,45900.0
2009-02-13 14:25:00,19.87,19.9,19.83,19.85,26700.0,11.0167,11.0333,10.9945,11.0056,26700.0
2009-02-13 14:30:00,19.85,19.85,19.76,19.81,29100.0,11.0056,11.0056,10.9557,10.9834,29100.0
2009-02-13 14:35:00,19.83,19.9,19.82,19.87,29600.0,10.9945,11.0333,10.9889,11.0167,29600.0
2009-02-13 14:40:00,19.87,19.92,19.87,19.89,12100.0,11.0167,11.0444,11.0167,11.0277,12100.0
2009-02-13 14:45:00,19.88,19.9,19.81,19.86,36000.0,11.0222,11.0333,10.9834,11.0111,36000.0
2009-02-13 14:50:00,19.86,19.9,19.82,19.89,31900.0,11.0111,11.0333,10.9889,11.0277,31900.0
2009-02-13 14:55:00,19.89,19.89,19.83,19.86,19700.0,11.0277,11.0277,10.9945,11.0111,19700.0
2009-02-13 15:00:00,19.87,19.92,19.83,19.91,33000.0,11.0167,11.0444,10.9945,11.0388,33000.0
2009-02-13 15:05:00,19.9,19.9,19.75,19.78,50900.0,11.0333,11.0333,10.9501,10.9668,50900.0
2009-02-13 15:10:00,19.78,19.79,19.68,19.72,42600.0,10.9668,10.9723,10.9113,10.9335,42600.0
2009-02-13 15:15:00,19.72,19.74,19.67,19.71,35400.0,10.9335,10.9446,10.9058,10.9279,35400.0
2009-02-13 15:20:00,19.7,19.77,19.7,19.74,45400.0,10.9224,10.9612,10.9224,10.9446,45400.0
2009-02-13 15:25:00,19.74,19.87,19.74,19.83,44300.0,10.9446,11.0167,10.9446,10.9945,44300.0
2009-02-13 15:30:00,19.84,19.92,19.83,19.86,53500.0,11.0,11.0444,10.9945,11.0111,53500.0
2009-02-13 15:35:00,19.85,19.89,19.79,19.87,68900.0,11.0056,11.0277,10.9723,11.0167,68900.0
2009-02-13 15:40:00,19.86,19.95,19.82,19.91,56500.0,11.0111,11.061,10.9889,11.0388,56500.0
2009-02-13 15:45:00,19.92,19.94,19.82,19.92,71000.0,11.0444,11.0555,10.9889,11.0444,71000.0
2009-02-13 15:50:00,19.92,19.92,19.82,19.85,68900.0,11.0444,11.0444,10.9889,11.0056,68900.0
2009-02-13 15:55:00,19.85,19.85,19.71,19.71,115300.0,11.0056,11.0056,10.9279,10.9279,115300.0
2009-02-17 09:30:00,19.0,19.2,18.76,18.8,79100.0,10.5343,10.6452,10.4012,10.4234,79100.0
2009-02-17 09:35:00,18.79,18.84,18.63,18.63,73500.0,10.4179,10.4456,10.3291,10.3291,73500.0
2009-02-17 09:40:00,18.61,18.87,18.58,18.78,83700.0,10.3181,10.4622,10.3014,10.4123,83700.0
2009-02-17 09:45:00,18.78,18.81,18.5,18.5,159800.0,10.4123,10.4289,10.2571,10.2571,159800.0
2009-02-17 09:50:00,18.48,18.56,18.36,18.54,121600.0,10.246,10.2903,10.1795,10.2792,121600.0
2009-02-17 09:55:00,18.53,18.65,18.44,18.61,98200.0,10.2737,10.3402,10.2238,10.3181,98200.0
2009-02-17 10:00:00,18.6,18.67,18.54,18.55,118500.0,10.3125,10.3513,10.2792,10.2848,118500.0
2009-02-17 10:05:00,18.55,18.7,18.54,18.6,105200.0,10.2848,10.368,10.2792,10.3125,105200.0
2009-02-17 10:10:00,18.6,18.6,18.49,18.55,83200.0,10.3125,10.3125,10.2515,10.2848,83200.0
2009-02-17 10:15:00,18.55,18.56,18.37,18.37,66300.0,10.2848,10.2903,10.185,10.185,66300.0
2009-02-17 10:20:00,18.38,18.43,18.28,18.4,77900.0,10.1905,10.2183,10.1351,10.2016,77900.0
2009-02-17 10:25:00,18.39,18.48,18.36,18.46,91100.0,10.1961,10.246,10.1795,10.2349,91100.0
2009-02-17 10:30:00,18.46,18.6,18.46,18.53,67900.0,10.2349,10.3125,10.2349,10.2737,67900.0
2009-02-17 10:35:00,18.53,18.57,18.39,18.44,61000.0,10.2737,10.2959,10.1961,10.2238,61000.0
2009-02-17 10:40:00,18.43,18.52,18.38,18.48,62000.0,10.2183,10.2682,10.1905,10.246,62000.0
2009-02-17 10:45:00,18.48,18.49,18.38,18.41,43500.0,10.246,10.2515,10.1905,10.2072,43500.0
2009-02-17 10:50:00,18.41,18.49,18.39,18.44,49200.0,10.2072,10.2515,10.1961,10.2238,49200.0
2009-02-17 10:55:00,18.43,18.45,18.32,18.33,74400.0,10.2183,10.2294,10.1573,10.1628,74400.0
2009-02-17 11:00:00,18.31,18.33,18.26,18.33,82700.0,10.1517,10.1628,10.124,10.1628,82700.0
2009-02-17 11:05:00,18.33,18.34,18.23,18.25,89500.0,10.1628,10.1684,10.1074,10.1185,89500.0
2009-02-17 11:10:00,18.26,18.31,18.25,18.27,45400.0,10.124,10.1517,10.1185,10.1296,45400.0
2009-02-17 11:15:00,18.27,18.29,18.23,18.24,28400.0,10.1296,10.1406,10.1074,10.1129,28400.0
2009-02-17 11:20:00,18.24,18.27,18.2,18.22,45200.0,10.1129,10.1296,10.0907,10.1018,45200.0
2009-02-17 11:25:00,18.23,18.25,18.13,18.13,34400.0,10.1074,10.1185,10.0519,10.0519,34400.0
2009-02-17 11:30:00,18.13,18.13,18.05,18.08,74200.0,10.0519,10.0519,10.0076,10.0242,74200.0
2009-02-17 11:35:00,18.08,18.14,18.08,18.14,71300.0,10.0242,10.0575,10.0242,10.0575,71300.0
2009-02-17 11:40:00,18.14,18.2,18.13,18.2,27800.0,10.0575,10.0907,10.0519,10.0907,27800.0
2009-02-17 11:45:00,18.21,18.23,18.17,18.18,37100.0,10.0963,10.1074,10.0741,10.0797,37100.0
2009-02-17 11:50:00,18.17,18.17,18.08,18.09,30700.0,10.0741,10.0741,10.0242,10.0298,30700.0
2009-02-17 11:55:00,18.1,18.16,18.06,18.1,41200.0,10.0353,10.0686,10.0131,10.0353,41200.0
2009-02-17 12:00:00,18.11,18.23,18.11,18.22,58500.0,10.0408,10.1074,10.0408,10.1018,58500.0
2009-02-17 12:05:00,18.22,18.31,18.21,18.28,73900.0,10.1018,10.1517,10.0963,10.1351,73900.0
2009-02-17 12:10:00,18.27,18.36,18.27,18.31,125200.0,10.1296,10.1795,10.1296,10.1517,125200.0
2009-02-17 12:15:00,18.3,18.34,18.29,18.31,24800.0,10.1462,10.1684,10.1406,10.1517,24800.0
2009-02-17 12:20:00,18.31,18.33,18.22,18.22,51000.0,10.1517,10.1628,10.1018,10.1018,51000.0
2009-02-17 12:25:00,18.22,18.28,18.18,18.25,34300.0,10.1018,10.1351,10.0797,10.1185,34300.0
2009-02-17 12:30:00,18.26,18.28,18.25,18.26,13700.0,10.124,10.1351,10.1185,10.124,13700.0
2009-02-17 12:35:00,18.26,18.26,18.22,18.26,26100.0,10.124,10.124,10.1018,10.124,26100.0
2009-02-17 12:40:00,18.27,18.28,18.21,18.23,19400.0,10.1296,10.1351,10.0963,10.1074,19400.0
2009-02-17 12:45:00,18.23,18.25,18.19,18.2,39600.0,10.1074,10.1185,10.0852,10.0907,39600.0
2009-02-17 12:50:00,18.2,18.21,18.16,18.21,46700.0,10.0907,10.0963,10.0686,10.0963,46700.0
2009-02-17 12:55:00,18.21,18.26,18.21,18.26,19300.0,10.0963,10.124,10.0963,10.124,19300.0
2009-02-17 13:00:00,18.26,18.27,18.18,18.18,38700.0,10.124,10.1296,10.0797,10.0797,38700.0
2009-02-17 13:05:00,18.19,18.2,18.12,18.14,25800.0,10.0852,10.0907,10.0464,10.0575,25800.0
2009-02-17 13:10:00,18.14,18.18,18.11,18.18,20600.0,10.0575,10.0797,10.0408,10.0797,20600.0
2009-02-17 13:15:00,18.18,18.18,18.07,18.11,24700.0,10.0797,10.0797,10.0187,10.0408,24700.0
2009-02-17 13:20:00,18.1,18.15,18.08,18.13,76800.0,10.0353,10.063,10.0242,10.0519,76800.0
2009-02-17 13:25:00,18.13,18.18,18.1,18.15,39500.0,10.0519,10.0797,10.0353,10.063,39500.0
2009-02-17 13:30:00,18.16,18.25,18.12,18.25,44400.0,10.0686,10.1185,10.0464,10.1185,44400.0
2009-02-17 13:35:00,18.25,18.25,18.17,18.17,31500.0,10.1185,10.1185,10.0741,10.0741,31500.0
2009-02-17 13:40:00,18.17,18.28,18.16,18.27,30600.0,10.0741,10.1351,10.0686,10.1296,30600.0
2009-02-17 13:45:00,18.27,18.32,18.22,18.28,53700.0,10.1296,10.1573,10.1018,10.1351,53700.0
2009-02-17 13:50:00,18.28,18.29,18.16,18.16,41100.0,10.1351,10.1406,10.0686,10.0686,41100.0
2009-02-17 13:55:00,18.16,18.21,18.14,18.18,48200.0,10.0686,10.0963,10.0575,10.0797,48200.0
2009-02-17 14:00:00,18.19,18.19,18.15,18.19,41500.0,10.0852,10.0852,10.063,10.0852,41500.0
2009-02-17 14:05:00,18.19,18.3,18.18,18.23,49800.0,10.0852,10.1462,10.0797,10.1074,49800.0
2009-02-17 14:10:00,18.23,18.27,18.22,18.25,23500.0,10.1074,10.1296,10.1018,10.1185,23500.0
2009-02-17 14:15:00,18.25,18.29,18.24,18.24,25800.0,10.1185,10.1406,10.1129,10.1129,25800.0
2009-02-17 14:20:00,18.25,18.26,18.17,18.17,33800.0,10.1185,10.124,10.0741,10.0741,33800.0
2009-02-17 14:25:00,18.17,18.21,18.14,18.18,45400.0,10.0741,10.0963,10.0575,10.0797,45400.0
2009-02-17 14:30:00,18.19,18.27,18.17,18.23,47300.0,10.0852,10.1296,10.0741,10.1074,47300.0
2009-02-17 14:35:00,18.23,18.33,18.23,18.25,51100.0,10.1074,10.1628,10.1074,10.1185,51100.0
2009-02-17 14:40:00,18.25,18.25,18.2,18.25,49300.0,10.1185,10.1185,10.0907,10.1185,49300.0
2009-02-17 14:45:00,18.25,18.25,18.18,18.22,70700.0,10.1185,10.1185,10.0797,10.1018,70700.0
2009-02-17 14:50:00,18.23,18.29,18.19,18.19,75900.0,10.1074,10.1406,10.0852,10.0852,75900.0
2009-02-17 14:55:00,18.18,18.23,18.15,18.22,59900.0,10.0797,10.1074,10.063,10.1018,59900.0
2009-02-17 15:00:00,18.22,18.22,18.11,18.15,70900.0,10.1018,10.1018,10.0408,10.063,70900.0
2009-02-17 15:05:00,18.16,18.25,18.12,18.17,89900.0,10.0686,10.1185,10.0464,10.0741,89900.0
2009-02-17 15:10:00,18.17,18.21,18.12,18.17,110600.0,10.0741,10.0963,10.0464,10.0741,110600.0
2009-02-17 15:15:00,18.18,18.22,18.1,18.12,62300.0,10.0797,10.1018,10.0353,10.0464,62300.0
2009-02-17 15:20:00,18.12,18.19,18.08,18.15,91200.0,10.0464,10.0852,10.0242,10.063,91200.0
2009-02-17 15:25:00,18.16,18.18,18.05,18.12,69900.0,10.0686,10.0797,10.0076,10.0464,69900.0
2009-02-17 15:30:00,18.12,18.36,18.12,18.34,161800.0,10.0464,10.1795,10.0464,10.1684,161800.0
2009-02-17 15:35:00,18.34,18.39,18.23,18.29,188000.0,10.1684,10.1961,10.1074,10.1406,188000.0
2009-02-17 15:40:00,18.28,18.3,18.15,18.2,113800.0,10.1351,10.1462,10.063,10.0907,113800.0
2009-02-17 15:45:00,18.23,18.29,18.12,18.13,113900.0,10.1074,10.1406,10.0464,10.0519,113900.0
2009-02-17 15:50:00,18.14,18.21,18.09,18.11,179400.0,10.0575,10.0963,10.0298,10.0408,179400.0
2009-02-17 15:55:00,18.12,18.17,18.08,18.08,183500.0,10.0464,10.0741,10.0242,10.0242,183500.0
2009-02-18 09:30:00,18.31,18.34,18.09,18.13,51800.0,10.1517,10.1684,10.0298,10.0519,51800.0
2009-02-18 09:35:00,18.14,18.27,18.1,18.12,25000.0,10.0575,10.1296,10.0353,10.0464,25000.0
2009-02-18 09:40:00,18.12,18.46,18.06,18.45,57000.0,10.0464,10.2349,10.0131,10.2294,57000.0
2009-02-18 09:45:00,18.45,18.47,18.17,18.2,77700.0,10.2294,10.2404,10.0741,10.0907,77700.0
2009-02-18 09:50:00,18.19,18.2,18.05,18.05,86500.0,10.0852,10.0907,10.0076,10.0076,86500.0
2009-02-18 09:55:00,18.06,18.11,17.88,17.88,127800.0,10.0131,10.0408,9.9133,9.9133,127800.0
2009-02-18 10:00:00,17.89,17.97,17.79,17.81,121400.0,9.9189,9.9632,9.8634,9.8745,121400.0
2009-02-18 10:05:00,17.81,17.87,17.66,17.7,174100.0,9.8745,9.9078,9.7913,9.8135,174100.0
2009-02-18 10:10:00,17.7,17.76,17.61,17.68,183400.0,9.8135,9.8468,9.7636,9.8024,183400.0
2009-02-18 10:15:00,17.68,17.89,17.64,17.86,141100.0,9.8024,9.9189,9.7803,9.9022,141100.0
2009-02-18 10:20:00,17.87,17.99,17.86,17.95,119600.0,9.9078,9.9743,9.9022,9.9521,119600.0
2009-02-18 10:25:00,17.94,17.98,17.87,17.92,158100.0,9.9466,9.9688,9.9078,9.9355,158100.0
2009-02-18 10:30:00,17.92,18.09,17.91,18.07,81200.0,9.9355,10.0298,9.93,10.0187,81200.0
2009-02-18 10:35:00,18.07,18.1,17.96,18.01,64300.0,10.0187,10.0353,9.9577,9.9854,64300.0
2009-02-18 10:40:00,18.01,18.1,18.0,18.0,59400.0,9.9854,10.0353,9.9799,9.9799,59400.0
2009-02-18 10:45:00,18.0,18.19,18.0,18.14,203600.0,9.9799,10.0852,9.9799,10.0575,203600.0
2009-02-18 10:50:00,18.14,18.21,18.09,18.09,166300.0,10.0575,10.0963,10.0298,10.0298,166300.0
2009-02-18 10:55:00,18.08,18.15,18.03,18.09,121300.0,10.0242,10.063,9.9965,10.0298,121300.0
2009-02-18 11:00:00,18.1,18.11,18.05,18.06,51600.0,10.0353,10.0408,10.0076,10.0131,51600.0
2009-02-18 11:05:00,18.06,18.15,18.05,18.15,94400.0,10.0131,10.063,10.0076,10.063,94400.0
2009-02-18 11:10:00,18.14,18.22,18.13,18.2,57000.0,10.0575,10.1018,10.0519,10.0907,57000.0
2009-02-18 11:15:00,18.19,18.35,18.19,18.29,100700.0,10.0852,10.1739,10.0852,10.1406,100700.0
2009-02-18 11:20:00,18.29,18.44,18.28,18.41,84400.0,10.1406,10.2238,10.1351,10.2072,84400.0
2009-02-18 11:25:00,18.4,18.41,18.31,18.36,42000.0,10.2016,10.2072,10.1517,10.1795,42000.0
2009-02-18 11:30:00,18.34,18.34,18.21,18.28,81700.0,10.1684,10.1684,10.0963,10.1351,81700.0
2009-02-18 11:35:00,18.28,18.31,18.24,18.29,29600.0,10.1351,10.1517,10.1129,10.1406,29600.0
2009-02-18 11:40:00,18.28,18.48,18.25,18.45,69700.0,10.1351,10.246,10.1185,10.2294,69700.0
2009-02-18 11:45:00,18.44,18.45,18.34,18.36,55100.0,10.2238,10.2294,10.1684,10.1795,55100.0
2009-02-18 11:50:00,18.35,18.39,18.29,18.33,66800.0,10.1739,10.1961,10.1406,10.1628,66800.0
2009-02-18 11:55:00,18.33,18.43,18.31,18.36,32800.0,10.1628,10.2183,10.1517,10.1795,32800.0
2009-02-18 12:00:00,18.35,18.4,18.29,18.38,42800.0,10.1739,10.2016,10.1406,10.1905,42800.0
2009-02-18 12:05:00,18.39,18.5,18.35,18.49,115400.0,10.1961,10.2571,10.1739,10.2515,115400.0
2009-02-18 12:10:00,18.49,18.58,18.46,18.48,85900.0,10.2515,10.3014,10.2349,10.246,85900.0
2009-02-18 12:15:00,18.48,18.5,18.44,18.44,37800.0,10.246,10.2571,10.2238,10.2238,37800.0
2009-02-18 12:20:00,18.43,18.47,18.42,18.44,27200.0,10.2183,10.2404,10.2127,10.2238,27200.0
2009-02-18 12:25:00,18.43,18.44,18.32,18.37,52500.0,10.2183,10.2238,10.1573,10.185,52500.0
2009-02-18 12:30:00,18.37,18.43,18.31,18.32,64700.0,10.185,10.2183,10.1517,10.1573,64700.0
2009-02-18 12:35:00,18.32,18.36,18.27,18.27,49400.0,10.1573,10.1795,10.1296,10.1296,49400.0
2009-02-18 12:40:00,18.27,18.39,18.26,18.39,43900.0,10.1296,10.1961,10.124,10.1961,43900.0
2009-02-18 12:45:00,18.39,18.47,18.39,18.4,117700.0,10.1961,10.2404,10.1961,10.2016,117700.0
2009-02-18 12:50:00,18.4,18.45,18.36,18.45,54600.0,10.2016,10.2294,10.1795,10.2294,54600.0
2009-02-18 12:55:00,18.45,18.51,18.43,18.45,102500.0,10.2294,10.2626,10.2183,10.2294,102500.0
2009-02-18 13:00:00,18.45,18.49,18.33,18.35,207800.0,10.2294,10.2515,10.1628,10.1739,207800.0
2009-02-18 13:05:00,18.35,18.4,18.26,18.28,41700.0,10.1739,10.2016,10.124,10.1351,41700.0
2009-02-18 13:10:00,18.27,18.31,18.26,18.31,21100.0,10.1296,10.1517,10.124,10.1517,21100.0
2009-02-18 13:15:00,18.31,18.32,18.18,18.18,42800.0,10.1517,10.1573,10.0797,10.0797,42800.0
2009-02-18 13:20:00,18.19,18.24,18.16,18.23,50200.0,10.0852,10.1129,10.0686,10.1074,50200.0
2009-02-18 13:25:00,18.23,18.29,18.22,18.26,27100.0,10.1074,10.1406,10.1018,10.124,27100.0
2009-02-18 13:30:00,18.25,18.26,18.22,18.25,19600.0,10.1185,10.124,10.1018,10.1185,19600.0
2009-02-18 13:35:00,18.26,18.28,18.17,18.18,46300.0,10.124,10.1351,10.0741,10.0797,46300.0
2009-02-18 13:40:00,18.17,18.17,18.1,18.14,45100.0,10.0741,10.0741,10.0353,10.0575,45100.0
2009-02-18 13:45:00,18.13,18.14,18.09,18.1,41100.0,10.0519,10.0575,10.0298,10.0353,41100.0
2009-02-18 13:50:00,18.1,18.1,18.04,18.08,44100.0,10.0353,10.0353,10.002,10.0242,44100.0
2009-02-18 13:55:00,18.09,18.14,18.06,18.06,27100.0,10.0298,10.0575,10.0131,10.0131,27100.0
2009-02-18 14:00:00,18.07,18.14,18.01,18.09,57800.0,10.0187,10.0575,9.9854,10.0298,57800.0
2009-02-18 14:05:00,18.09,18.15,18.07,18.15,29700.0,10.0298,10.063,10.0187,10.063,29700.0
2009-02-18 14:10:00,18.15,18.16,17.96,17.99,62900.0,10.063,10.0686,9.9577,9.9743,62900.0
2009-02-18 14:15:00,17.98,18.03,17.94,17.98,85500.0,9.9688,9.9965,9.9466,9.9688,85500.0
2009-02-18 14:20:00,17.98,18.13,17.98,18.12,55000.0,9.9688,10.0519,9.9688,10.0464,55000.0
2009-02-18 14:25:00,18.12,18.14,18.05,18.1,64000.0,10.0464,10.0575,10.0076,10.0353,64000.0
2009-02-18 14:30:00,18.09,18.16,18.04,18.12,37300.0,10.0298,10.0686,10.002,10.0464,37300.0
2009-02-18 14:35:00,18.12,18.12,18.0,18.02,32000.0,10.0464,10.0464,9.9799,9.9909,32000.0
2009-02-18 14:40:00,18.02,18.04,17.95,17.98,71800.0,9.9909,10.002,9.9521,9.9688,71800.0
2009-02-18 14:45:00,17.98,17.99,17.91,17.92,76000.0,9.9688,9.9743,9.93,9.9355,76000.0
2009-02-18 14:50:00,17.92,17.95,17.88,17.91,53400.0,9.9355,9.9521,9.9133,9.93,53400.0
2009-02-18 14:55:00,17.91,18.12,17.86,18.12,114000.0,9.93,10.0464,9.9022,10.0464,114000.0
2009-02-18 15:00:00,18.12,18.13,18.03,18.08,69200.0,10.0464,10.0519,9.9965,10.0242,69200.0
2009-02-18 15:05:00,18.08,18.13,17.97,17.97,67200.0,10.0242,10.0519,9.9632,9.9632,67200.0
2009-02-18 15:10:00,17.98,18.12,17.98,18.09,75700.0,9.9688,10.0464,9.9688,10.0298,75700.0
2009-02-18 15:15:00,18.08,18.08,18.02,18.04,45400.0,10.0242,10.0242,9.9909,10.002,45400.0
2009-02-18 15:20:00,18.05,18.12,17.97,18.08,81700.0,10.0076,10.0464,9.9632,10.0242,81700.0
2009-02-18 15:25:00,18.08,18.08,17.97,17.99,56300.0,10.0242,10.0242,9.9632,9.9743,56300.0
2009-02-18 15:30:00,17.99,18.06,17.97,18.0,63400.0,9.9743,10.0131,9.9632,9.9799,63400.0
2009-02-18 15:35:00,18.0,18.05,17.98,18.05,68900.0,9.9799,10.0076,9.9688,10.0076,68900.0
2009-02-18 15:40:00,18.05,18.13,18.02,18.09,115400.0,10.0076,10.0519,9.9909,10.0298,115400.0
2009-02-18 15:45:00,18.09,18.1,18.03,18.03,78800.0,10.0298,10.0353,9.9965,9.9965,78800.0
2009-02-18 15:50:00,18.03,18.1,18.03,18.04,152300.0,9.9965,10.0353,9.9965,10.002,152300.0
2009-02-18 15:55:00,18.04,18.08,18.02,18.04,197200.0,10.002,10.0242,9.9909,10.002,197200.0
2009-02-19 09:30:00,18.15,18.21,18.04,18.08,37400.0,10.063,10.0963,10.002,10.0242,37400.0
2009-02-19 09:35:00,18.08,18.12,17.91,17.93,38200.0,10.0242,10.0464,9.93,9.941,38200.0
2009-02-19 09:40:00,17.94,18.06,17.93,17.93,41600.0,9.9466,10.0131,9.941,9.941,41600.0
2009-02-19 09:45:00,17.93,17.95,17.79,17.79,33900.0,9.941,9.9521,9.8634,9.8634,33900.0
2009-02-19 09:50:00,17.79,17.81,17.71,17.78,39100.0,9.8634,9.8745,9.8191,9.8579,39100.0
2009-02-19 09:55:00,17.78,17.93,17.78,17.88,28400.0,9.8579,9.941,9.8579,9.9133,28400.0
2009-02-19 10:00:00,17.87,17.98,17.77,17.93,69700.0,9.9078,9.9688,9.8523,9.941,69700.0
2009-02-19 10:05:00,17.93,17.93,17.82,17.86,41900.0,9.941,9.941,9.8801,9.9022,41900.0
2009-02-19 10:10:00,17.85,17.85,17.71,17.71,43100.0,9.8967,9.8967,9.8191,9.8191,43100.0
2009-02-19 10:15:00,17.72,17.74,17.56,17.57,55300.0,9.8246,9.8357,9.7359,9.7414,55300.0
2009-02-19 10:20:00,17.57,17.61,17.5,17.53,52900.0,9.7414,9.7636,9.7026,9.7193,52900.0
2009-02-19 10:25:00,17.53,17.61,17.5,17.61,66100.0,9.7193,9.7636,9.7026,9.7636,66100.0
2009-02-19 10:30:00,17.6,17.61,17.43,17.43,107600.0,9.7581,9.7636,9.6638,9.6638,107600.0
2009-02-19 10:35:00,17.44,17.44,17.34,17.43,84700.0,9.6694,9.6694,9.6139,9.6638,84700.0
2009-02-19 10:40:00,17.43,17.54,17.41,17.53,43700.0,9.6638,9.7248,9.6527,9.7193,43700.0
2009-02-19 10:45:00,17.53,17.57,17.45,17.46,73600.0,9.7193,9.7414,9.6749,9.6805,73600.0
2009-02-19 10:50:00,17.45,17.45,17.35,17.36,31200.0,9.6749,9.6749,9.6195,9.625,31200.0
2009-02-19 10:55:00,17.36,17.4,17.35,17.39,28400.0,9.625,9.6472,9.6195,9.6416,28400.0
2009-02-19 11:00:00,17.4,17.42,17.32,17.39,65200.0,9.6472,9.6583,9.6028,9.6416,65200.0
2009-02-19 11:05:00,17.39,17.44,17.37,17.39,29600.0,9.6416,9.6694,9.6306,9.6416,29600.0
2009-02-19 11:10:00,17.4,17.4,17.37,17.37,20800.0,9.6472,9.6472,9.6306,9.6306,20800.0
2009-02-19 11:15:00,17.37,17.39,17.36,17.37,25200.0,9.6306,9.6416,9.625,9.6306,25200.0
2009-02-19 11:20:00,17.37,17.38,17.29,17.33,37500.0,9.6306,9.6361,9.5862,9.6084,37500.0
2009-02-19 11:25:00,17.33,17.35,17.32,17.33,17100.0,9.6084,9.6195,9.6028,9.6084,17100.0
2009-02-19 11:30:00,17.33,17.34,17.27,17.29,37000.0,9.6084,9.6139,9.5751,9.5862,37000.0
2009-02-19 11:35:00,17.28,17.31,17.24,17.25,30800.0,9.5807,9.5973,9.5585,9.564,30800.0
2009-02-19 11:40:00,17.25,17.26,17.12,17.13,82600.0,9.564,9.5696,9.492,9.4975,82600.0
2009-02-19 11:45:00,17.12,17.15,17.1,17.13,46400.0,9.492,9.5086,9.4809,9.4975,46400.0
2009-02-19 11:50:00,17.14,17.25,17.14,17.21,43800.0,9.503,9.564,9.503,9.5418,43800.0
2009-02-19 11:55:00,17.2,17.21,17.12,17.13,71000.0,9.5363,9.5418,9.492,9.4975,71000.0
2009-02-19 12:00:00,17.14,17.19,17.13,17.15,45400.0,9.503,9.5308,9.4975,9.5086,45400.0
2009-02-19 12:05:00,17.15,17.22,17.15,17.21,67800.0,9.5086,9.5474,9.5086,9.5418,67800.0
2009-02-19 12:10:00,17.21,17.22,17.13,17.13,48900.0,9.5418,9.5474,9.4975,9.4975,48900.0
2009-02-19 12:15:00,17.13,17.18,17.13,17.18,46700.0,9.4975,9.5252,9.4975,9.5252,46700.0
2009-02-19 12:20:00,17.18,17.24,17.16,17.2,32600.0,9.5252,9.5585,9.5141,9.5363,32600.0
2009-02-19 12:25:00,17.2,17.22,17.18,17.21,33200.0,9.5363,9.5474,9.5252,9.5418,33200.0
2009-02-19 12:30:00,17.2,17.25,17.19,17.25,19100.0,9.5363,9.564,9.5308,9.564,19100.0
2009-02-19 12:35:00,17.25,17.34,17.25,17.34,14800.0,9.564,9.6139,9.564,9.6139,14800.0
2009-02-19 12:40:00,17.35,17.36,17.33,17.34,15700.0,9.6195,9.625,9.6084,9.6139,15700.0
2009-02-19 12:45:00,17.35,17.35,17.27,17.28,16100.0,9.6195,9.6195,9.5751,9.5807,16100.0
2009-02-19 12:50:00,17.28,17.34,17.28,17.34,13300.0,9.5807,9.6139,9.5807,9.6139,13300.0
2009-02-19 12:55:00,17.34,17.35,17.29,17.29,23800.0,9.6139,9.6195,9.5862,9.5862,23800.0
2009-02-19 13:00:00,17.3,17.3,17.25,17.25,24300.0,9.5917,9.5917,9.564,9.564,24300.0
2009-02-19 13:05:00,17.25,17.34,17.24,17.33,40700.0,9.564,9.6139,9.5585,9.6084,40700.0
2009-02-19 13:10:00,17.33,17.35,17.32,17.35,24900.0,9.6084,9.6195,9.6028,9.6195,24900.0
2009-02-19 13:15:00,17.35,17.43,17.34,17.42,45000.0,9.6195,9.6638,9.6139,9.6583,45000.0
2009-02-19 13:20:00,17.42,17.45,17.4,17.45,37700.0,9.6583,9.6749,9.6472,9.6749,37700.0
2009-02-19 13:25:00,17.45,17.46,17.42,17.45,36900.0,9.6749,9.6805,9.6583,9.6749,36900.0
2009-02-19 13:30:00,17.44,17.46,17.35,17.36,51500.0,9.6694,9.6805,9.6195,9.625,51500.0
2009-02-19 13:35:00,17.36,17.36,17.33,17.34,26700.0,9.625,9.625,9.6084,9.6139,26700.0
2009-02-19 13:40:00,17.34,17.34,17.28,17.3,21000.0,9.6139,9.6139,9.5807,9.5917,21000.0
2009-02-19 13:45:00,17.29,17.31,17.28,17.29,29700.0,9.5862,9.5973,9.5807,9.5862,29700.0
2009-02-19 13:50:00,17.28,17.3,17.25,17.25,26500.0,9.5807,9.5917,9.564,9.564,26500.0
2009-02-19 13:55:00,17.25,17.26,17.2,17.21,37300.0,9.564,9.5696,9.5363,9.5418,37300.0
2009-02-19 14:00:00,17.21,17.26,17.21,17.25,46000.0,9.5418,9.5696,9.5418,9.564,46000.0
2009-02-19 14:05:00,17.25,17.31,17.24,17.31,23400.0,9.564,9.5973,9.5585,9.5973,23400.0
2009-02-19 14:10:00,17.31,17.32,17.24,17.24,25200.0,9.5973,9.6028,9.5585,9.5585,25200.0
2009-02-19 14:15:00,17.24,17.27,17.17,17.18,39100.0,9.5585,9.5751,9.5197,9.5252,39100.0
2009-02-19 14:20:00,17.17,17.21,17.17,17.17,41400.0,9.5197,9.5418,9.5197,9.5197,41400.0
2009-02-19 14:25:00,17.17,17.24,17.17,17.24,36100.0,9.5197,9.5585,9.5197,9.5585,36100.0
2009-02-19 14:30:00,17.24,17.24,17.17,17.19,31400.0,9.5585,9.5585,9.5197,9.5308,31400.0
2009-02-19 14:35:00,17.2,17.21,17.17,17.21,64000.0,9.5363,9.5418,9.5197,9.5418,64000.0
2009-02-19 14:40:00,17.21,17.21,17.12,17.12,38700.0,9.5418,9.5418,9.492,9.492,38700.0
2009-02-19 14:45:00,17.12,17.14,17.11,17.12,86000.0,9.492,9.503,9.4864,9.492,86000.0
2009-02-19 14:50:00,17.12,17.18,17.11,17.13,61400.0,9.492,9.5252,9.4864,9.4975,61400.0
2009-02-19 14:55:00,17.13,17.19,17.13,17.17,51400.0,9.4975,9.5308,9.4975,9.5197,51400.0
2009-02-19 15:00:00,17.16,17.21,17.14,17.15,48700.0,9.5141,9.5418,9.503,9.5086,48700.0
2009-02-19 15:05:00,17.15,17.16,17.09,17.11,62200.0,9.5086,9.5141,9.4753,9.4864,62200.0
2009-02-19 15:10:00,17.11,17.11,17.04,17.05,68500.0,9.4864,9.4864,9.4476,9.4531,68500.0
2009-02-19 15:15:00,17.05,17.06,16.98,17.06,74300.0,9.4531,9.4587,9.4143,9.4587,74300.0
2009-02-19 15:20:00,17.07,17.08,17.03,17.06,63700.0,9.4642,9.4698,9.4421,9.4587,63700.0
2009-02-19 15:25:00,17.05,17.15,17.05,17.08,71400.0,9.4531,9.5086,9.4531,9.4698,71400.0
2009-02-19 15:30:00,17.08,17.09,16.95,16.95,79900.0,9.4698,9.4753,9.3977,9.3977,79900.0
2009-02-19 15:35:00,16.95,16.98,16.91,16.92,132400.0,9.3977,9.4143,9.3755,9.3811,132400.0
2009-02-19 15:40:00,16.93,17.06,16.93,17.06,113300.0,9.3866,9.4587,9.3866,9.4587,113300.0
2009-02-19 15:45:00,17.05,17.13,17.01,17.08,154000.0,9.4531,9.4975,9.431,9.4698,154000.0
2009-02-19 15:50:00,17.08,17.1,17.01,17.02,155900.0,9.4698,9.4809,9.431,9.4365,155900.0
2009-02-19 15:55:00,17.02,17.06,16.96,16.96,299000.0,9.4365,9.4587,9.4032,9.4032,299000.0
2009-02-20 09:30:00,16.76,16.89,16.48,16.65,286500.0,9.2924,9.3644,9.1371,9.2314,286500.0
2009-02-20 09:35:00,16.68,16.93,16.67,16.91,77000.0,9.248,9.3866,9.2425,9.3755,77000.0
2009-02-20 09:40:00,16.92,17.04,16.89,17.01,78800.0,9.3811,9.4476,9.3644,9.431,78800.0
2009-02-20 09:45:00,17.01,17.25,17.0,17.2,100100.0,9.431,9.564,9.4254,9.5363,100100.0
2009-02-20 09:50:00,17.2,17.29,17.12,17.19,71300.0,9.5363,9.5862,9.492,9.5308,71300.0
2009-02-20 09:55:00,17.19,17.37,17.18,17.25,57300.0,9.5308,9.6306,9.5252,9.564,57300.0
2009-02-20 10:00:00,17.25,17.3,17.14,17.27,80400.0,9.564,9.5917,9.503,9.5751,80400.0
2009-02-20 10:05:00,17.28,17.49,17.28,17.31,91200.0,9.5807,9.6971,9.5807,9.5973,91200.0
2009-02-20 10:10:00,17.31,17.35,17.24,17.27,54800.0,9.5973,9.6195,9.5585,9.5751,54800.0
2009-02-20 10:15:00,17.25,17.27,17.14,17.14,55600.0,9.564,9.5751,9.503,9.503,55600.0
2009-02-20 10:20:00,17.13,17.15,17.01,17.01,74300.0,9.4975,9.5086,9.431,9.431,74300.0
2009-02-20 10:25:00,17.01,17.15,17.01,17.14,44400.0,9.431,9.5086,9.431,9.503,44400.0
2009-02-20 10:30:00,17.12,17.13,17.02,17.06,53000.0,9.492,9.4975,9.4365,9.4587,53000.0
2009-02-20 10:35:00,17.07,17.21,17.04,17.19,53400.0,9.4642,9.5418,9.4476,9.5308,53400.0
2009-02-20 10:40:00,17.18,17.26,17.15,17.22,44100.0,9.5252,9.5696,9.5086,9.5474,44100.0
2009-02-20 10:45:00,17.23,17.23,17.17,17.19,50800.0,9.5529,9.5529,9.5197,9.5308,50800.0
2009-02-20 10:50:00,17.19,17.19,17.05,17.1,37400.0,9.5308,9.5308,9.4531,9.4809,37400.0
2009-02-20 10:55:00,17.09,17.14,17.07,17.12,46200.0,9.4753,9.503,9.4642,9.492,46200.0
2009-02-20 11:00:00,17.11,17.14,17.1,17.11,25600.0,9.4864,9.503,9.4809,9.4864,25600.0
2009-02-20 11:05:00,17.11,17.16,17.09,17.1,37200.0,9.4864,9.5141,9.4753,9.4809,37200.0
2009-02-20 11:10:00,17.11,17.13,17.03,17.03,46700.0,9.4864,9.4975,9.4421,9.4421,46700.0
2009-02-20 11:15:00,17.03,17.1,17.01,17.09,49600.0,9.4421,9.4809,9.431,9.4753,49600.0
2009-02-20 11:20:00,17.1,17.15,17.07,17.1,32400.0,9.4809,9.5086,9.4642,9.4809,32400.0
2009-02-20 11:25:00,17.1,17.2,17.08,17.19,55600.0,9.4809,9.5363,9.4698,9.5308,55600.0
2009-02-20 11:30:00,17.2,17.2,17.07,17.09,47700.0,9.5363,9.5363,9.4642,9.4753,47700.0
2009-02-20 11:35:00,17.1,17.21,17.1,17.21,46700.0,9.4809,9.5418,9.4809,9.5418,46700.0
2009-02-20 11:40:00,17.2,17.22,17.13,17.15,35700.0,9.5363,9.5474,9.4975,9.5086,35700.0
2009-02-20 11:45:00,17.16,17.2,17.11,17.2,38500.0,9.5141,9.5363,9.4864,9.5363,38500.0
2009-02-20 11:50:00,17.2,17.2,17.08,17.1,75000.0,9.5363,9.5363,9.4698,9.4809,75000.0
2009-02-20 11:55:00,17.1,17.14,17.05,17.06,27300.0,9.4809,9.503,9.4531,9.4587,27300.0
2009-02-20 12:00:00,17.06,17.12,17.04,17.08,37600.0,9.4587,9.492,9.4476,9.4698,37600.0
2009-02-20 12:05:00,17.09,17.12,17.03,17.12,26600.0,9.4753,9.492,9.4421,9.492,26600.0
2009-02-20 12:10:00,17.12,17.2,17.11,17.16,63400.0,9.492,9.5363,9.4864,9.5141,63400.0
2009-02-20 12:15:00,17.17,17.18,17.11,17.16,33100.0,9.5197,9.5252,9.4864,9.5141,33100.0
2009-02-20 12:20:00,17.16,17.16,17.05,17.07,50000.0,9.5141,9.5141,9.4531,9.4642,50000.0
2009-02-20 12:25:00,17.07,17.09,17.04,17.08,27000.0,9.4642,9.4753,9.4476,9.4698,27000.0
2009-02-20 12:30:00,17.08,17.08,17.04,17.08,31600.0,9.4698,9.4698,9.4476,9.4698,31600.0
2009-02-20 12:35:00,17.07,17.12,17.07,17.11,27600.0,9.4642,9.492,9.4642,9.4864,27600.0
2009-02-20 12:40:00,17.11,17.11,17.02,17.02,36900.0,9.4864,9.4864,9.4365,9.4365,36900.0
2009-02-20 12:45:00,17.02,17.03,16.94,16.95,93100.0,9.4365,9.4421,9.3922,9.3977,93100.0
2009-02-20 12:50:00,16.95,16.96,16.85,16.92,105900.0,9.3977,9.4032,9.3423,9.3811,105900.0
2009-02-20 12:55:00,16.92,16.95,16.88,16.94,48000.0,9.3811,9.3977,9.3589,9.3922,48000.0
2009-02-20 13:00:00,16.94,16.97,16.89,16.93,88200.0,9.3922,9.4088,9.3644,9.3866,88200.0
2009-02-20 13:05:00,16.94,16.98,16.88,16.9,65800.0,9.3922,9.4143,9.3589,9.37,65800.0
2009-02-20 13:10:00,16.9,16.93,16.87,16.88,31700.0,9.37,9.3866,9.3533,9.3589,31700.0
2009-02-20 13:15:00,16.88,16.91,16.83,16.83,109200.0,9.3589,9.3755,9.3312,9.3312,109200.0
2009-02-20 13:20:00,16.83,16.9,16.82,16.82,76900.0,9.3312,9.37,9.3256,9.3256,76900.0
2009-02-20 13:25:00,16.82,17.0,16.82,16.89,134600.0,9.3256,9.4254,9.3256,9.3644,134600.0
2009-02-20 13:30:00,16.89,16.94,16.88,16.91,30500.0,9.3644,9.3922,9.3589,9.3755,30500.0
2009-02-20 13:35:00,16.92,16.94,16.89,16.92,34800.0,9.3811,9.3922,9.3644,9.3811,34800.0
2009-02-20 13:40:00,16.92,16.99,16.9,16.98,26100.0,9.3811,9.4199,9.37,9.4143,26100.0
2009-02-20 13:45:00,16.98,16.99,16.93,16.94,28300.0,9.4143,9.4199,9.3866,9.3922,28300.0
2009-02-20 13:50:00,16.95,17.03,16.93,17.01,47400.0,9.3977,9.4421,9.3866,9.431,47400.0
2009-02-20 13:55:00,17.0,17.02,16.95,16.97,45000.0,9.4254,9.4365,9.3977,9.4088,45000.0
2009-02-20 14:00:00,16.97,16.98,16.9,16.93,43400.0,9.4088,9.4143,9.37,9.3866,43400.0
2009-02-20 14:05:00,16.92,17.01,16.91,16.97,63700.0,9.3811,9.431,9.3755,9.4088,63700.0
2009-02-20 14:10:00,16.98,17.0,16.92,16.95,79400.0,9.4143,9.4254,9.3811,9.3977,79400.0
2009-02-20 14:15:00,16.95,17.2,16.95,17.12,125900.0,9.3977,9.5363,9.3977,9.492,125900.0
2009-02-20 14:20:00,17.12,17.3,17.07,17.27,132500.0,9.492,9.5917,9.4642,9.5751,132500.0
2009-02-20 14:25:00,17.27,17.38,17.2,17.27,145400.0,9.5751,9.6361,9.5363,9.5751,145400.0
2009-02-20 14:30:00,17.27,17.37,17.23,17.3,124100.0,9.5751,9.6306,9.5529,9.5917,124100.0
2009-02-20 14:35:00,17.3,17.41,17.22,17.38,131800.0,9.5917,9.6527,9.5474,9.6361,131800.0
2009-02-20 14:40:00,17.39,17.45,17.34,17.39,210500.0,9.6416,9.6749,9.6139,9.6416,210500.0
2009-02-20 14:45:00,17.37,17.53,17.37,17.53,230600.0,9.6306,9.7193,9.6306,9.7193,230600.0
2009-02-20 14:50:00,17.53,17.56,17.42,17.42,124200.0,9.7193,9.7359,9.6583,9.6583,124200.0
2009-02-20 14:55:00,17.43,17.46,17.35,17.4,110900.0,9.6638,9.6805,9.6195,9.6472,110900.0
2009-02-20 15:00:00,17.4,17.43,17.29,17.39,117600.0,9.6472,9.6638,9.5862,9.6416,117600.0
2009-02-20 15:05:00,17.39,17.44,17.34,17.38,108900.0,9.6416,9.6694,9.6139,9.6361,108900.0
2009-02-20 15:10:00,17.38,17.46,17.3,17.45,146100.0,9.6361,9.6805,9.5917,9.6749,146100.0
2009-02-20 15:15:00,17.45,17.48,17.35,17.43,77300.0,9.6749,9.6915,9.6195,9.6638,77300.0
2009-02-20 15:20:00,17.42,17.44,17.35,17.38,88100.0,9.6583,9.6694,9.6195,9.6361,88100.0
2009-02-20 15:25:00,17.38,17.41,17.28,17.31,112200.0,9.6361,9.6527,9.5807,9.5973,112200.0
2009-02-20 15:30:00,17.31,17.35,17.23,17.28,197500.0,9.5973,9.6195,9.5529,9.5807,197500.0
2009-02-20 15:35:00,17.28,17.39,17.26,17.31,134200.0,9.5807,9.6416,9.5696,9.5973,134200.0
2009-02-20 15:40:00,17.31,17.38,17.28,17.28,184600.0,9.5973,9.6361,9.5807,9.5807,184600.0
2009-02-20 15:45:00,17.28,17.3,17.23,17.27,184700.0,9.5807,9.5917,9.5529,9.5751,184700.0
2009-02-20 15:50:00,17.27,17.36,17.23,17.31,190400.0,9.5751,9.625,9.5529,9.5973,190400.0
2009-02-20 15:55:00,17.32,17.38,17.29,17.34,199800.0,9.6028,9.6361,9.5862,9.6139,199800.0
2009-02-23 09:30:00,17.38,17.46,17.12,17.12,70200.0,9.6361,9.6805,9.492,9.492,70200.0
2009-02-23 09:35:00,17.13,17.31,17.13,17.24,70100.0,9.4975,9.5973,9.4975,9.5585,70100.0
2009-02-23 09:40:00,17.24,17.29,17.09,17.09,94500.0,9.5585,9.5862,9.4753,9.4753,94500.0
2009-02-23 09:45:00,17.1,17.2,17.08,17.18,82400.0,9.4809,9.5363,9.4698,9.5252,82400.0
2009-02-23 09:50:00,17.19,17.2,17.09,17.16,49500.0,9.5308,9.5363,9.4753,9.5141,49500.0
2009-02-23 09:55:00,17.17,17.25,17.13,17.18,82300.0,9.5197,9.564,9.4975,9.5252,82300.0
2009-02-23 10:00:00,17.19,17.28,17.06,17.09,143400.0,9.5308,9.5807,9.4587,9.4753,143400.0
2009-02-23 10:05:00,17.08,17.13,17.02,17.08,107100.0,9.4698,9.4975,9.4365,9.4698,107100.0
2009-02-23 10:10:00,17.08,17.15,17.07,17.1,107000.0,9.4698,9.5086,9.4642,9.4809,107000.0
2009-02-23 10:15:00,17.1,17.1,17.02,17.04,74900.0,9.4809,9.4809,9.4365,9.4476,74900.0
2009-02-23 10:20:00,17.03,17.18,17.03,17.18,87100.0,9.4421,9.5252,9.4421,9.5252,87100.0
2009-02-23 10:25:00,17.18,17.18,17.07,17.1,75400.0,9.5252,9.5252,9.4642,9.4809,75400.0
2009-02-23 10:30:00,17.09,17.11,17.0,17.0,97700.0,9.4753,9.4864,9.4254,9.4254,97700.0
2009-02-23 10:35:00,17.0,17.0,16.85,16.91,123100.0,9.4254,9.4254,9.3423,9.3755,123100.0
2009-02-23 10:40:00,16.9,16.99,16.9,16.97,58700.0,9.37,9.4199,9.37,9.4088,58700.0
2009-02-23 10:45:00,16.98,17.07,16.95,17.05,47500.0,9.4143,9.4642,9.3977,9.4531,47500.0
2009-02-23 10:50:00,17.04,17.06,16.99,16.99,40600.0,9.4476,9.4587,9.4199,9.4199,40600.0
2009-02-23 10:55:00,16.99,17.01,16.93,16.93,47600.0,9.4199,9.431,9.3866,9.3866,47600.0
2009-02-23 11:00:00,16.92,16.93,16.87,16.89,84700.0,9.3811,9.3866,9.3533,9.3644,84700.0
2009-02-23 11:05:00,16.89,16.91,16.8,16.83,78700.0,9.3644,9.3755,9.3145,9.3312,78700.0
2009-02-23 11:10:00,16.83,16.89,16.82,16.86,110400.0,9.3312,9.3644,9.3256,9.3478,110400.0
2009-02-23 11:15:00,16.85,16.89,16.83,16.84,64300.0,9.3423,9.3644,9.3312,9.3367,64300.0
2009-02-23 11:20:00,16.83,16.85,16.75,16.76,47700.0,9.3312,9.3423,9.2868,9.2924,47700.0
2009-02-23 11:25:00,16.76,16.84,16.75,16.8,31000.0,9.2924,9.3367,9.2868,9.3145,31000.0
2009-02-23 11:30:00,16.81,16.81,16.72,16.75,133600.0,9.3201,9.3201,9.2702,9.2868,133600.0
2009-02-23 11:35:00,16.76,16.76,16.74,16.76,36500.0,9.2924,9.2924,9.2813,9.2924,36500.0
2009-02-23 11:40:00,16.75,16.77,16.71,16.77,47400.0,9.2868,9.2979,9.2646,9.2979,47400.0
2009-02-23 11:45:00,16.76,16.77,16.73,16.77,41100.0,9.2924,9.2979,9.2757,9.2979,41100.0
2009-02-23 11:50:00,16.77,16.8,16.75,16.78,46000.0,9.2979,9.3145,9.2868,9.3034,46000.0
2009-02-23 11:55:00,16.78,16.81,16.74,16.81,48000.0,9.3034,9.3201,9.2813,9.3201,48000.0
2009-02-23 12:00:00,16.81,16.82,16.75,16.77,23300.0,9.3201,9.3256,9.2868,9.2979,23300.0
2009-02-23 12:05:00,16.76,16.79,16.75,16.75,11700.0,9.2924,9.309,9.2868,9.2868,11700.0
2009-02-23 12:10:00,16.74,16.83,16.74,16.82,29800.0,9.2813,9.3312,9.2813,9.3256,29800.0
2009-02-23 12:15:00,16.81,16.83,16.77,16.83,57800.0,9.3201,9.3312,9.2979,9.3312,57800.0
2009-02-23 12:20:00,16.83,16.88,16.83,16.88,27700.0,9.3312,9.3589,9.3312,9.3589,27700.0
2009-02-23 12:25:00,16.88,16.89,16.83,16.83,28200.0,9.3589,9.3644,9.3312,9.3312,28200.0
2009-02-23 12:30:00,16.83,16.86,16.75,16.75,52100.0,9.3312,9.3478,9.2868,9.2868,52100.0
2009-02-23 12:35:00,16.75,16.78,16.74,16.78,10500.0,9.2868,9.3034,9.2813,9.3034,10500.0
2009-02-23 12:40:00,16.77,16.78,16.76,16.76,8600.0,9.2979,9.3034,9.2924,9.2924,8600.0
2009-02-23 12:45:00,16.75,16.76,16.69,16.71,41200.0,9.2868,9.2924,9.2535,9.2646,41200.0
2009-02-23 12:50:00,16.7,16.72,16.68,16.68,27000.0,9.2591,9.2702,9.248,9.248,27000.0
2009-02-23 12:55:00,16.68,16.69,16.61,16.62,41300.0,9.248,9.2535,9.2092,9.2147,41300.0
2009-02-23 13:00:00,16.61,16.66,16.61,16.65,60000.0,9.2092,9.2369,9.2092,9.2314,60000.0
2009-02-23 13:05:00,16.65,16.77,16.65,16.77,40600.0,9.2314,9.2979,9.2314,9.2979,40600.0
2009-02-23 13:10:00,16.78,16.81,16.74,16.76,39900.0,9.3034,9.3201,9.2813,9.2924,39900.0
2009-02-23 13:15:00,16.76,16.77,16.73,16.73,10300.0,9.2924,9.2979,9.2757,9.2757,10300.0
2009-02-23 13:20:00,16.73,16.76,16.7,16.74,42100.0,9.2757,9.2924,9.2591,9.2813,42100.0
2009-02-23 13:25:00,16.74,16.78,16.73,16.75,19900.0,9.2813,9.3034,9.2757,9.2868,19900.0
2009-02-23 13:30:00,16.75,16.78,16.67,16.68,39700.0,9.2868,9.3034,9.2425,9.248,39700.0
2009-02-23 13:35:00,16.68,16.72,16.68,16.71,42200.0,9.248,9.2702,9.248,9.2646,42200.0
2009-02-23 13:40:00,16.72,16.74,16.7,16.72,29500.0,9.2702,9.2813,9.2591,9.2702,29500.0
2009-02-23 13:45:00,16.72,16.73,16.69,16.71,38400.0,9.2702,9.2757,9.2535,9.2646,38400.0
2009-02-23 13:50:00,16.71,16.71,16.66,16.71,43600.0,9.2646,9.2646,9.2369,9.2646,43600.0
2009-02-23 13:55:00,16.71,16.71,16.63,16.67,69600.0,9.2646,9.2646,9.2203,9.2425,69600.0
2009-02-23 14:00:00,16.66,16.7,16.63,16.7,70200.0,9.2369,9.2591,9.2203,9.2591,70200.0
2009-02-23 14:05:00,16.7,16.73,16.65,16.65,34500.0,9.2591,9.2757,9.2314,9.2314,34500.0
2009-02-23 14:10:00,16.65,16.69,16.63,16.68,25000.0,9.2314,9.2535,9.2203,9.248,25000.0
2009-02-23 14:15:00,16.67,16.82,16.67,16.76,39100.0,9.2425,9.3256,9.2425,9.2924,39100.0
2009-02-23 14:20:00,16.76,16.85,16.75,16.8,126000.0,9.2924,9.3423,9.2868,9.3145,126000.0
2009-02-23 14:25:00,16.8,16.86,16.79,16.86,60000.0,9.3145,9.3478,9.309,9.3478,60000.0
2009-02-23 14:30:00,16.86,16.87,16.75,16.79,48500.0,9.3478,9.3533,9.2868,9.309,48500.0
2009-02-23 14:35:00,16.78,16.8,16.75,16.77,35400.0,9.3034,9.3145,9.2868,9.2979,35400.0
2009-02-23 14:40:00,16.77,16.79,16.68,16.74,65000.0,9.2979,9.309,9.248,9.2813,65000.0
2009-02-23 14:45:00,16.73,16.75,16.7,16.73,51900.0,9.2757,9.2868,9.2591,9.2757,51900.0
2009-02-23 14:50:00,16.73,16.76,16.58,16.62,89500.0,9.2757,9.2924,9.1926,9.2147,89500.0
2009-02-23 14:55:00,16.6,16.64,16.58,16.6,52800.0,9.2036,9.2258,9.1926,9.2036,52800.0
2009-02-23 15:00:00,16.6,16.64,16.59,16.63,65600.0,9.2036,9.2258,9.1981,9.2203,65600.0
2009-02-23 15:05:00,16.63,16.7,16.62,16.63,56300.0,9.2203,9.2591,9.2147,9.2203,56300.0
2009-02-23 15:10:00,16.63,16.73,16.62,16.67,59100.0,9.2203,9.2757,9.2147,9.2425,59100.0
2009-02-23 15:15:00,16.66,16.69,16.63,16.63,44200.0,9.2369,9.2535,9.2203,9.2203,44200.0
2009-02-23 15:20:00,16.63,16.66,16.5,16.55,118700.0,9.2203,9.2369,9.1482,9.1759,118700.0
2009-02-23 15:25:00,16.55,16.65,16.51,16.61,118000.0,9.1759,9.2314,9.1537,9.2092,118000.0
2009-02-23 15:30:00,16.61,16.74,16.61,16.68,177000.0,9.2092,9.2813,9.2092,9.248,177000.0
2009-02-23 15:35:00,16.68,16.77,16.67,16.7,125700.0,9.248,9.2979,9.2425,9.2591,125700.0
2009-02-23 15:40:00,16.7,16.73,16.65,16.65,153300.0,9.2591,9.2757,9.2314,9.2314,153300.0
2009-02-23 15:45:00,16.65,16.71,16.63,16.63,115000.0,9.2314,9.2646,9.2203,9.2203,115000.0
2009-02-23 15:50:00,16.62,16.64,16.53,16.64,219900.0,9.2147,9.2258,9.1648,9.2258,219900.0
2009-02-23 15:55:00,16.64,16.64,16.57,16.59,237300.0,9.2258,9.2258,9.187,9.1981,237300.0
2009-02-24 09:30:00,16.69,16.94,16.66,16.88,69300.0,9.2535,9.3922,9.2369,9.3589,69300.0
2009-02-24 09:35:00,16.88,16.94,16.78,16.86,50600.0,9.3589,9.3922,9.3034,9.3478,50600.0
2009-02-24 09:40:00,16.86,16.94,16.77,16.81,64700.0,9.3478,9.3922,9.2979,9.3201,64700.0
2009-02-24 09:45:00,16.82,16.98,16.82,16.88,122300.0,9.3256,9.4143,9.3256,9.3589,122300.0
2009-02-24 09:50:00,16.93,16.99,16.89,16.89,44700.0,9.3866,9.4199,9.3644,9.3644,44700.0
2009-02-24 09:55:00,16.89,16.96,16.79,16.84,114800.0,9.3644,9.4032,9.309,9.3367,114800.0
2009-02-24 10:00:00,16.84,16.84,16.65,16.75,176700.0,9.3367,9.3367,9.2314,9.2868,176700.0
2009-02-24 10:05:00,16.75,16.9,16.71,16.87,90800.0,9.2868,9.37,9.2646,9.3533,90800.0
2009-02-24 10:10:00,16.87,16.91,16.81,16.83,38500.0,9.3533,9.3755,9.3201,9.3312,38500.0
2009-02-24 10:15:00,16.83,16.86,16.77,16.86,44900.0,9.3312,9.3478,9.2979,9.3478,44900.0
2009-02-24 10:20:00,16.85,16.85,16.74,16.82,18700.0,9.3423,9.3423,9.2813,9.3256,18700.0
2009-02-24 10:25:00,16.82,16.95,16.78,16.89,51400.0,9.3256,9.3977,9.3034,9.3644,51400.0
2009-02-24 10:30:00,16.91,16.94,16.83,16.91,79800.0,9.3755,9.3922,9.3312,9.3755,79800.0
2009-02-24 10:35:00,16.92,16.96,16.85,16.87,46800.0,9.3811,9.4032,9.3423,9.3533,46800.0
2009-02-24 10:40:00,16.86,16.89,16.85,16.87,36100.0,9.3478,9.3644,9.3423,9.3533,36100.0
2009-02-24 10:45:00,16.87,17.11,16.87,17.07,80000.0,9.3533,9.4864,9.3533,9.4642,80000.0
2009-02-24 10:50:00,17.07,17.11,16.94,16.97,53300.0,9.4642,9.4864,9.3922,9.4088,53300.0
2009-02-24 10:55:00,16.97,17.0,16.9,16.93,27500.0,9.4088,9.4254,9.37,9.3866,27500.0
2009-02-24 11:00:00,16.92,16.96,16.9,16.94,24100.0,9.3811,9.4032,9.37,9.3922,24100.0
2009-02-24 11:05:00,16.93,16.99,16.87,16.87,29800.0,9.3866,9.4199,9.3533,9.3533,29800.0
2009-02-24 11:10:00,16.87,16.98,16.86,16.93,40000.0,9.3533,9.4143,9.3478,9.3866,40000.0
2009-02-24 11:15:00,16.94,16.98,16.86,16.87,57500.0,9.3922,9.4143,9.3478,9.3533,57500.0
2009-02-24 11:20:00,16.86,16.9,16.8,16.8,60300.0,9.3478,9.37,9.3145,9.3145,60300.0
2009-02-24 11:25:00,16.8,16.86,16.76,16.85,66300.0,9.3145,9.3478,9.2924,9.3423,66300.0
2009-02-24 11:30:00,16.85,16.86,16.78,16.79,50700.0,9.3423,9.3478,9.3034,9.309,50700.0
2009-02-24 11:35:00,16.78,16.83,16.78,16.81,18700.0,9.3034,9.3312,9.3034,9.3201,18700.0
2009-02-24 11:40:00,16.82,16.84,16.82,16.84,22000.0,9.3256,9.3367,9.3256,9.3367,22000.0
2009-02-24 11:45:00,16.84,16.84,16.75,16.75,76000.0,9.3367,9.3367,9.2868,9.2868,76000.0
2009-02-24 11:50:00,16.75,16.76,16.72,16.74,40600.0,9.2868,9.2924,9.2702,9.2813,40600.0
2009-02-24 11:55:00,16.74,16.78,16.73,16.73,33400.0,9.2813,9.3034,9.2757,9.2757,33400.0
2009-02-24 12:00:00,16.73,16.79,16.73,16.78,28300.0,9.2757,9.309,9.2757,9.3034,28300.0
2009-02-24 12:05:00,16.77,16.77,16.68,16.68,65500.0,9.2979,9.2979,9.248,9.248,65500.0
2009-02-24 12:10:00,16.68,16.69,16.64,16.68,39500.0,9.248,9.2535,9.2258,9.248,39500.0
2009-02-24 12:15:00,16.68,16.72,16.62,16.71,35200.0,9.248,9.2702,9.2147,9.2646,35200.0
2009-02-24 12:20:00,16.71,16.75,16.7,16.7,19700.0,9.2646,9.2868,9.2591,9.2591,19700.0
2009-02-24 12:25:00,16.7,16.78,16.69,16.77,44900.0,9.2591,9.3034,9.2535,9.2979,44900.0
2009-02-24 12:30:00,16.78,16.84,16.77,16.78,30800.0,9.3034,9.3367,9.2979,9.3034,30800.0
2009-02-24 12:35:00,16.78,16.89,16.78,16.8,46100.0,9.3034,9.3644,9.3034,9.3145,46100.0
2009-02-24 12:40:00,16.79,16.85,16.78,16.83,30700.0,9.309,9.3423,9.3034,9.3312,30700.0
2009-02-24 12:45:00,16.83,16.83,16.8,16.8,10200.0,9.3312,9.3312,9.3145,9.3145,10200.0
2009-02-24 12:50:00,16.82,16.86,16.82,16.83,35300.0,9.3256,9.3478,9.3256,9.3312,35300.0
2009-02-24 12:55:00,16.83,16.85,16.82,16.82,17600.0,9.3312,9.3423,9.3256,9.3256,17600.0
2009-02-24 13:00:00,16.82,16.86,16.82,16.86,24900.0,9.3256,9.3478,9.3256,9.3478,24900.0
2009-02-24 13:05:00,16.87,16.9,16.83,16.83,10200.0,9.3533,9.37,9.3312,9.3312,10200.0
2009-02-24 13:10:00,16.83,16.83,16.74,16.76,48200.0,9.3312,9.3312,9.2813,9.2924,48200.0
2009-02-24 13:15:00,16.76,16.8,16.76,16.79,31600.0,9.2924,9.3145,9.2924,9.309,31600.0
2009-02-24 13:20:00,16.79,16.97,16.79,16.96,29700.0,9.309,9.4088,9.309,9.4032,29700.0
2009-02-24 13:25:00,16.96,17.01,16.94,16.99,46600.0,9.4032,9.431,9.3922,9.4199,46600.0
2009-02-24 13:30:00,17.01,17.07,17.0,17.05,38000.0,9.431,9.4642,9.4254,9.4531,38000.0
2009-02-24 13:35:00,17.04,17.06,16.96,17.03,75200.0,9.4476,9.4587,9.4032,9.4421,75200.0
2009-02-24 13:40:00,17.03,17.06,16.97,16.97,32600.0,9.4421,9.4587,9.4088,9.4088,32600.0
2009-02-24 13:45:00,16.97,17.01,16.95,16.97,25100.0,9.4088,9.431,9.3977,9.4088,25100.0
2009-02-24 13:50:00,16.98,17.05,16.98,16.99,29400.0,9.4143,9.4531,9.4143,9.4199,29400.0
2009-02-24 13:55:00,17.0,17.08,17.0,17.07,55400.0,9.4254,9.4698,9.4254,9.4642,55400.0
2009-02-24 14:00:00,17.07,17.13,17.03,17.1,54500.0,9.4642,9.4975,9.4421,9.4809,54500.0
2009-02-24 14:05:00,17.09,17.11,17.04,17.06,28800.0,9.4753,9.4864,9.4476,9.4587,28800.0
2009-02-24 14:10:00,17.06,17.06,17.0,17.05,48900.0,9.4587,9.4587,9.4254,9.4531,48900.0
2009-02-24 14:15:00,17.06,17.25,17.06,17.24,107600.0,9.4587,9.564,9.4587,9.5585,107600.0
2009-02-24 14:20:00,17.23,17.24,17.16,17.21,36200.0,9.5529,9.5585,9.5141,9.5418,36200.0
2009-02-24 14:25:00,17.2,17.23,17.18,17.2,46400.0,9.5363,9.5529,9.5252,9.5363,46400.0
2009-02-24 14:30:00,17.19,17.23,17.15,17.18,56600.0,9.5308,9.5529,9.5086,9.5252,56600.0
2009-02-24 14:35:00,17.18,17.24,17.15,17.18,48400.0,9.5252,9.5585,9.5086,9.5252,48400.0
2009-02-24 14:40:00,17.18,17.24,17.11,17.13,61700.0,9.5252,9.5585,9.4864,9.4975,61700.0
2009-02-24 14:45:00,17.13,17.18,17.11,17.15,28400.0,9.4975,9.5252,9.4864,9.5086,28400.0
2009-02-24 14:50:00,17.15,17.17,17.08,17.14,82200.0,9.5086,9.5197,9.4698,9.503,82200.0
2009-02-24 14:55:00,17.15,17.25,17.14,17.2,65600.0,9.5086,9.564,9.503,9.5363,65600.0
2009-02-24 15:00:00,17.23,17.28,17.21,17.24,68000.0,9.5529,9.5807,9.5418,9.5585,68000.0
2009-02-24 15:05:00,17.26,17.34,17.23,17.31,64400.0,9.5696,9.6139,9.5529,9.5973,64400.0
2009-02-24 15:10:00,17.31,17.4,17.31,17.4,76400.0,9.5973,9.6472,9.5973,9.6472,76400.0
2009-02-24 15:15:00,17.4,17.42,17.37,17.4,60000.0,9.6472,9.6583,9.6306,9.6472,60000.0
2009-02-24 15:20:00,17.41,17.42,17.35,17.37,76600.0,9.6527,9.6583,9.6195,9.6306,76600.0
2009-02-24 15:25:00,17.36,17.41,17.3,17.31,80800.0,9.625,9.6527,9.5917,9.5973,80800.0
2009-02-24 15:30:00,17.31,17.36,17.25,17.28,134600.0,9.5973,9.625,9.564,9.5807,134600.0
2009-02-24 15:35:00,17.28,17.33,17.25,17.32,63800.0,9.5807,9.6084,9.564,9.6028,63800.0
2009-02-24 15:40:00,17.33,17.37,17.32,17.32,104300.0,9.6084,9.6306,9.6028,9.6028,104300.0
2009-02-24 15:45:00,17.31,17.38,17.27,17.38,98500.0,9.5973,9.6361,9.5751,9.6361,98500.0
2009-02-24 15:50:00,17.37,17.44,17.34,17.37,193200.0,9.6306,9.6694,9.6139,9.6306,193200.0
2009-02-24 15:55:00,17.37,17.38,17.27,17.29,207500.0,9.6306,9.6361,9.5751,9.5862,207500.0
2009-02-25 09:30:00,17.44,17.44,17.0,17.14,54600.0,9.6694,9.6694,9.4254,9.503,54600.0
2009-02-25 09:35:00,17.1,17.43,17.1,17.42,110800.0,9.4809,9.6638,9.4809,9.6583,110800.0
2009-02-25 09:40:00,17.42,17.44,17.16,17.16,41600.0,9.6583,9.6694,9.5141,9.5141,41600.0
2009-02-25 09:45:00,17.16,17.28,17.12,17.21,114200.0,9.5141,9.5807,9.492,9.5418,114200.0
2009-02-25 09:50:00,17.21,17.21,17.08,17.13,93200.0,9.5418,9.5418,9.4698,9.4975,93200.0
2009-02-25 09:55:00,17.13,17.16,17.1,17.1,106800.0,9.4975,9.5141,9.4809,9.4809,106800.0
2009-02-25 10:00:00,17.1,17.11,16.91,16.93,194100.0,9.4809,9.4864,9.3755,9.3866,194100.0
2009-02-25 10:05:00,16.94,16.96,16.85,16.93,169200.0,9.3922,9.4032,9.3423,9.3866,169200.0
2009-02-25 10:10:00,16.94,17.0,16.84,16.98,92400.0,9.3922,9.4254,9.3367,9.4143,92400.0
2009-02-25 10:15:00,16.97,17.01,16.87,17.01,145700.0,9.4088,9.431,9.3533,9.431,145700.0
2009-02-25 10:20:00,17.01,17.08,16.96,17.07,120000.0,9.431,9.4698,9.4032,9.4642,120000.0
2009-02-25 10:25:00,17.07,17.2,17.06,17.18,83500.0,9.4642,9.5363,9.4587,9.5252,83500.0
2009-02-25 10:30:00,17.17,17.2,17.12,17.13,60900.0,9.5197,9.5363,9.492,9.4975,60900.0
2009-02-25 10:35:00,17.12,17.17,17.1,17.11,35100.0,9.492,9.5197,9.4809,9.4864,35100.0
2009-02-25 10:40:00,17.11,17.15,17.0,17.03,125600.0,9.4864,9.5086,9.4254,9.4421,125600.0
2009-02-25 10:45:00,17.04,17.11,17.03,17.09,65200.0,9.4476,9.4864,9.4421,9.4753,65200.0
2009-02-25 10:50:00,17.09,17.16,17.09,17.13,34100.0,9.4753,9.5141,9.4753,9.4975,34100.0
2009-02-25 10:55:00,17.14,17.17,17.13,17.16,28200.0,9.503,9.5197,9.4975,9.5141,28200.0
2009-02-25 11:00:00,17.16,17.18,17.12,17.16,23500.0,9.5141,9.5252,9.492,9.5141,23500.0
2009-02-25 11:05:00,17.17,17.25,17.17,17.24,48100.0,9.5197,9.564,9.5197,9.5585,48100.0
2009-02-25 11:10:00,17.23,17.28,17.22,17.25,32900.0,9.5529,9.5807,9.5474,9.564,32900.0
2009-02-25 11:15:00,17.26,17.26,17.19,17.22,33500.0,9.5696,9.5696,9.5308,9.5474,33500.0
2009-02-25 11:20:00,17.21,17.32,17.2,17.32,22600.0,9.5418,9.6028,9.5363,9.6028,22600.0
2009-02-25 11:25:00,17.31,17.39,17.31,17.37,79700.0,9.5973,9.6416,9.5973,9.6306,79700.0
2009-02-25 11:30:00,17.37,17.45,17.37,17.44,78500.0,9.6306,9.6749,9.6306,9.6694,78500.0
2009-02-25 11:35:00,17.44,17.48,17.42,17.43,47000.0,9.6694,9.6915,9.6583,9.6638,47000.0
2009-02-25 11:40:00,17.42,17.59,17.41,17.59,103500.0,9.6583,9.7525,9.6527,9.7525,103500.0
2009-02-25 11:45:00,17.6,17.68,17.57,17.57,80000.0,9.7581,9.8024,9.7414,9.7414,80000.0
2009-02-25 11:50:00,17.57,17.58,17.47,17.55,122900.0,9.7414,9.747,9.686,9.7304,122900.0
2009-02-25 11:55:00,17.55,17.55,17.38,17.43,104300.0,9.7304,9.7304,9.6361,9.6638,104300.0
2009-02-25 12:00:00,17.43,17.51,17.43,17.49,74000.0,9.6638,9.7082,9.6638,9.6971,74000.0
2009-02-25 12:05:00,17.49,17.5,17.42,17.46,37000.0,9.6971,9.7026,9.6583,9.6805,37000.0
2009-02-25 12:10:00,17.47,17.48,17.42,17.47,24400.0,9.686,9.6915,9.6583,9.686,24400.0
2009-02-25 12:15:00,17.47,17.48,17.42,17.44,30400.0,9.686,9.6915,9.6583,9.6694,30400.0
2009-02-25 12:20:00,17.45,17.5,17.45,17.46,51900.0,9.6749,9.7026,9.6749,9.6805,51900.0
2009-02-25 12:25:00,17.46,17.47,17.41,17.44,28600.0,9.6805,9.686,9.6527,9.6694,28600.0
2009-02-25 12:30:00,17.44,17.48,17.43,17.44,55100.0,9.6694,9.6915,9.6638,9.6694,55100.0
2009-02-25 12:35:00,17.43,17.55,17.43,17.54,28800.0,9.6638,9.7304,9.6638,9.7248,28800.0
2009-02-25 12:40:00,17.55,17.56,17.47,17.48,27200.0,9.7304,9.7359,9.686,9.6915,27200.0
2009-02-25 12:45:00,17.46,17.48,17.44,17.46,25500.0,9.6805,9.6915,9.6694,9.6805,25500.0
2009-02-25 12:50:00,17.46,17.52,17.46,17.51,25000.0,9.6805,9.7137,9.6805,9.7082,25000.0
2009-02-25 12:55:00,17.5,17.56,17.47,17.55,25600.0,9.7026,9.7359,9.686,9.7304,25600.0
2009-02-25 13:00:00,17.54,17.64,17.53,17.57,50800.0,9.7248,9.7803,9.7193,9.7414,50800.0
2009-02-25 13:05:00,17.57,17.63,17.57,17.63,85000.0,9.7414,9.7747,9.7414,9.7747,85000.0
2009-02-25 13:10:00,17.62,17.64,17.5,17.57,65600.0,9.7692,9.7803,9.7026,9.7414,65600.0
2009-02-25 13:15:00,17.56,17.58,17.53,17.56,27000.0,9.7359,9.747,9.7193,9.7359,27000.0
2009-02-25 13:20:00,17.55,17.56,17.44,17.5,63900.0,9.7304,9.7359,9.6694,9.7026,63900.0
2009-02-25 13:25:00,17.5,17.57,17.5,17.54,35100.0,9.7026,9.7414,9.7026,9.7248,35100.0
2009-02-25 13:30:00,17.54,17.6,17.54,17.59,47300.0,9.7248,9.7581,9.7248,9.7525,47300.0
2009-02-25 13:35:00,17.59,17.67,17.59,17.67,39500.0,9.7525,9.7969,9.7525,9.7969,39500.0
2009-02-25 13:40:00,17.67,17.77,17.67,17.71,72500.0,9.7969,9.8523,9.7969,9.8191,72500.0
2009-02-25 13:45:00,17.7,17.85,17.67,17.84,77300.0,9.8135,9.8967,9.7969,9.8911,77300.0
2009-02-25 13:50:00,17.85,17.87,17.78,17.81,49500.0,9.8967,9.9078,9.8579,9.8745,49500.0
2009-02-25 13:55:00,17.81,17.89,17.77,17.82,81600.0,9.8745,9.9189,9.8523,9.8801,81600.0
2009-02-25 14:00:00,17.81,17.86,17.68,17.7,136900.0,9.8745,9.9022,9.8024,9.8135,136900.0
2009-02-25 14:05:00,17.71,17.74,17.62,17.68,188400.0,9.8191,9.8357,9.7692,9.8024,188400.0
2009-02-25 14:10:00,17.69,17.74,17.63,17.71,149700.0,9.808,9.8357,9.7747,9.8191,149700.0
2009-02-25 14:15:00,17.71,17.8,17.69,17.72,149000.0,9.8191,9.869,9.808,9.8246,149000.0
2009-02-25 14:20:00,17.72,17.8,17.64,17.78,83000.0,9.8246,9.869,9.7803,9.8579,83000.0
2009-02-25 14:25:00,17.79,17.86,17.74,17.84,86400.0,9.8634,9.9022,9.8357,9.8911,86400.0
2009-02-25 14:30:00,17.84,17.86,17.77,17.8,54900.0,9.8911,9.9022,9.8523,9.869,54900.0
2009-02-25 14:35:00,17.8,17.8,17.73,17.79,62100.0,9.869,9.869,9.8302,9.8634,62100.0
2009-02-25 14:40:00,17.78,17.86,17.78,17.84,53000.0,9.8579,9.9022,9.8579,9.8911,53000.0
2009-02-25 14:45:00,17.84,17.87,17.79,17.81,36400.0,9.8911,9.9078,9.8634,9.8745,36400.0
2009-02-25 14:50:00,17.82,17.93,17.81,17.9,60000.0,9.8801,9.941,9.8745,9.9244,60000.0
2009-02-25 14:55:00,17.9,17.91,17.8,17.83,63500.0,9.9244,9.93,9.869,9.8856,63500.0
2009-02-25 15:00:00,17.83,17.94,17.8,17.92,83800.0,9.8856,9.9466,9.869,9.9355,83800.0
2009-02-25 15:05:00,17.93,17.99,17.91,17.95,118800.0,9.941,9.9743,9.93,9.9521,118800.0
2009-02-25 15:10:00,17.95,18.0,17.86,18.0,124000.0,9.9521,9.9799,9.9022,9.9799,124000.0
2009-02-25 15:15:00,18.0,18.19,17.99,18.13,203600.0,9.9799,10.0852,9.9743,10.0519,203600.0
2009-02-25 15:20:00,18.12,18.2,18.06,18.15,148200.0,10.0464,10.0907,10.0131,10.063,148200.0
2009-02-25 15:25:00,18.15,18.26,18.11,18.2,129400.0,10.063,10.124,10.0408,10.0907,129400.0
2009-02-25 15:30:00,18.2,18.32,18.19,18.27,156500.0,10.0907,10.1573,10.0852,10.1296,156500.0
2009-02-25 15:35:00,18.27,18.48,18.27,18.38,178400.0,10.1296,10.246,10.1296,10.1905,178400.0
2009-02-25 15:40:00,18.38,18.44,18.26,18.26,235800.0,10.1905,10.2238,10.124,10.124,235800.0
2009-02-25 15:45:00,18.26,18.29,18.16,18.19,158500.0,10.124,10.1406,10.0686,10.0852,158500.0
2009-02-25 15:50:00,18.18,18.2,17.98,17.98,210500.0,10.0797,10.0907,9.9688,9.9688,210500.0
2009-02-25 15:55:00,17.99,17.99,17.93,17.96,249700.0,9.9743,9.9743,9.941,9.9577,249700.0
2009-02-26 09:30:00,17.98,18.19,17.69,17.91,84900.0,10.0539,10.1713,9.8918,10.0148,84900.0
2009-02-26 09:35:00,17.93,17.96,17.81,17.83,73000.0,10.026,10.0427,9.9589,9.97,73000.0
2009-02-26 09:40:00,17.84,18.15,17.81,18.13,144300.0,9.9756,10.149,9.9589,10.1378,144300.0
2009-02-26 09:45:00,18.13,18.14,17.87,17.98,119600.0,10.1378,10.1434,9.9924,10.0539,119600.0
2009-02-26 09:50:00,17.99,18.17,17.96,18.15,66500.0,10.0595,10.1602,10.0427,10.149,66500.0
2009-02-26 09:55:00,18.15,18.18,18.1,18.13,55400.0,10.149,10.1658,10.121,10.1378,55400.0
2009-02-26 10:00:00,18.13,18.34,18.1,18.27,146000.0,10.1378,10.2552,10.121,10.2161,146000.0
2009-02-26 10:05:00,18.28,18.31,18.19,18.25,76800.0,10.2217,10.2384,10.1713,10.2049,76800.0
2009-02-26 10:10:00,18.26,18.26,18.14,18.17,83000.0,10.2105,10.2105,10.1434,10.1602,83000.0
2009-02-26 10:15:00,18.15,18.29,18.13,18.27,81800.0,10.149,10.2273,10.1378,10.2161,81800.0
2009-02-26 10:20:00,18.26,18.31,18.18,18.28,153700.0,10.2105,10.2384,10.1658,10.2217,153700.0
2009-02-26 10:25:00,18.28,18.32,18.2,18.31,51700.0,10.2217,10.244,10.1769,10.2384,51700.0
2009-02-26 10:30:00,18.31,18.35,18.17,18.26,61400.0,10.2384,10.2608,10.1602,10.2105,61400.0
2009-02-26 10:35:00,18.25,18.4,18.24,18.4,106300.0,10.2049,10.2888,10.1993,10.2888,106300.0
2009-02-26 10:40:00,18.4,18.51,18.39,18.47,363600.0,10.2888,10.3503,10.2832,10.3279,363600.0
2009-02-26 10:45:00,18.45,18.55,18.41,18.42,145600.0,10.3167,10.3726,10.2944,10.3,145600.0
2009-02-26 10:50:00,18.41,18.45,18.36,18.39,81600.0,10.2944,10.3167,10.2664,10.2832,81600.0
2009-02-26 10:55:00,18.38,18.44,18.37,18.42,39700.0,10.2776,10.3111,10.272,10.3,39700.0
2009-02-26 11:00:00,18.42,18.45,18.28,18.28,72700.0,10.3,10.3167,10.2217,10.2217,72700.0
2009-02-26 11:05:00,18.28,18.31,18.22,18.23,63600.0,10.2217,10.2384,10.1881,10.1937,63600.0
2009-02-26 11:10:00,18.24,18.33,18.19,18.28,93700.0,10.1993,10.2496,10.1713,10.2217,93700.0
2009-02-26 11:15:00,18.29,18.3,18.19,18.3,51200.0,10.2273,10.2329,10.1713,10.2329,51200.0
2009-02-26 11:20:00,18.3,18.34,18.25,18.26,59100.0,10.2329,10.2552,10.2049,10.2105,59100.0
2009-02-26 11:25:00,18.26,18.27,18.12,18.13,37800.0,10.2105,10.2161,10.1322,10.1378,37800.0
2009-02-26 11:30:00,18.13,18.18,18.12,18.18,58300.0,10.1378,10.1658,10.1322,10.1658,58300.0
2009-02-26 11:35:00,18.18,18.25,18.18,18.24,22100.0,10.1658,10.2049,10.1658,10.1993,22100.0
2009-02-26 11:40:00,18.24,18.25,18.08,18.1,44500.0,10.1993,10.2049,10.1098,10.121,44500.0
2009-02-26 11:45:00,18.11,18.11,18.04,18.05,33100.0,10.1266,10.1266,10.0875,10.0931,33100.0
2009-02-26 11:50:00,18.06,18.15,18.06,18.12,27000.0,10.0987,10.149,10.0987,10.1322,27000.0
2009-02-26 11:55:00,18.14,18.14,18.09,18.12,37100.0,10.1434,10.1434,10.1154,10.1322,37100.0
2009-02-26 12:00:00,18.12,18.15,18.12,18.13,17800.0,10.1322,10.149,10.1322,10.1378,17800.0
2009-02-26 12:05:00,18.14,18.17,18.11,18.17,27100.0,10.1434,10.1602,10.1266,10.1602,27100.0
2009-02-26 12:10:00,18.17,18.18,18.14,18.14,16900.0,10.1602,10.1658,10.1434,10.1434,16900.0
2009-02-26 12:15:00,18.14,18.15,18.03,18.05,20100.0,10.1434,10.149,10.0819,10.0931,20100.0
2009-02-26 12:20:00,18.05,18.05,18.0,18.0,44800.0,10.0931,10.0931,10.0651,10.0651,44800.0
2009-02-26 12:25:00,18.0,18.01,17.88,17.97,60900.0,10.0651,10.0707,9.998,10.0483,60900.0
2009-02-26 12:30:00,17.97,18.02,17.95,18.02,29600.0,10.0483,10.0763,10.0371,10.0763,29600.0
2009-02-26 12:35:00,18.02,18.06,18.0,18.01,26100.0,10.0763,10.0987,10.0651,10.0707,26100.0
2009-02-26 12:40:00,18.0,18.03,17.91,17.92,48400.0,10.0651,10.0819,10.0148,10.0204,48400.0
2009-02-26 12:45:00,17.92,18.05,17.92,18.04,34100.0,10.0204,10.0931,10.0204,10.0875,34100.0
2009-02-26 12:50:00,18.04,18.1,18.0,18.1,35400.0,10.0875,10.121,10.0651,10.121,35400.0
2009-02-26 12:55:00,18.11,18.11,17.95,17.98,37200.0,10.1266,10.1266,10.0371,10.0539,37200.0
2009-02-26 13:00:00,17.98,18.02,17.94,18.0,54900.0,10.0539,10.0763,10.0316,10.0651,54900.0
2009-02-26 13:05:00,18.0,18.03,17.86,17.86,81600.0,10.0651,10.0819,9.9868,9.9868,81600.0
2009-02-26 13:10:00,17.87,17.89,17.8,17.89,138700.0,9.9924,10.0036,9.9533,10.0036,138700.0
2009-02-26 13:15:00,17.89,17.91,17.85,17.87,68100.0,10.0036,10.0148,9.9812,9.9924,68100.0
2009-02-26 13:20:00,17.87,17.97,17.86,17.92,82100.0,9.9924,10.0483,9.9868,10.0204,82100.0
2009-02-26 13:25:00,17.93,18.0,17.89,17.96,41500.0,10.026,10.0651,10.0036,10.0427,41500.0
2009-02-26 13:30:00,17.95,17.99,17.9,17.99,40100.0,10.0371,10.0595,10.0092,10.0595,40100.0
2009-02-26 13:35:00,17.97,17.98,17.87,17.87,31800.0,10.0483,10.0539,9.9924,9.9924,31800.0
2009-02-26 13:40:00,17.87,18.01,17.86,17.98,39300.0,9.9924,10.0707,9.9868,10.0539,39300.0
2009-02-26 13:45:00,17.99,18.03,17.95,18.0,43000.0,10.0595,10.0819,10.0371,10.0651,43000.0
2009-02-26 13:50:00,18.0,18.04,17.96,17.97,31800.0,10.0651,10.0875,10.0427,10.0483,31800.0
2009-02-26 13:55:00,17.97,17.99,17.91,17.96,66800.0,10.0483,10.0595,10.0148,10.0427,66800.0
2009-02-26 14:00:00,17.96,17.97,17.86,17.9,82800.0,10.0427,10.0483,9.9868,10.0092,82800.0
2009-02-26 14:05:00,17.9,17.96,17.85,17.93,134100.0,10.0092,10.0427,9.9812,10.026,134100.0
2009-02-26 14:10:00,17.94,18.01,17.9,17.96,128200.0,10.0316,10.0707,10.0092,10.0427,128200.0
2009-02-26 14:15:00,17.95,17.97,17.9,17.93,41200.0,10.0371,10.0483,10.0092,10.026,41200.0
2009-02-26 14:20:00,17.93,17.99,17.91,17.91,37400.0,10.026,10.0595,10.0148,10.0148,37400.0
2009-02-26 14:25:00,17.92,17.93,17.88,17.91,57000.0,10.0204,10.026,9.998,10.0148,57000.0
2009-02-26 14:30:00,17.9,17.92,17.8,17.83,69600.0,10.0092,10.0204,9.9533,9.97,69600.0
2009-02-26 14:35:00,17.84,17.87,17.82,17.85,31600.0,9.9756,9.9924,9.9645,9.9812,31600.0
2009-02-26 14:40:00,17.85,17.85,17.75,17.76,44800.0,9.9812,9.9812,9.9253,9.9309,44800.0
2009-02-26 14:45:00,17.75,17.78,17.71,17.74,102400.0,9.9253,9.9421,9.9029,9.9197,102400.0
2009-02-26 14:50:00,17.74,17.78,17.63,17.64,151100.0,9.9197,9.9421,9.8582,9.8638,151100.0
2009-02-26 14:55:00,17.64,17.69,17.59,17.68,146900.0,9.8638,9.8918,9.8358,9.8862,146900.0
2009-02-26 15:00:00,17.68,17.69,17.58,17.6,78800.0,9.8862,9.8918,9.8303,9.8414,78800.0
2009-02-26 15:05:00,17.6,17.67,17.57,17.65,89500.0,9.8414,9.8806,9.8247,9.8694,89500.0
2009-02-26 15:10:00,17.64,17.67,17.52,17.52,156100.0,9.8638,9.8806,9.7967,9.7967,156100.0
2009-02-26 15:15:00,17.53,17.56,17.5,17.53,144900.0,9.8023,9.8191,9.7855,9.8023,144900.0
2009-02-26 15:20:00,17.53,17.61,17.5,17.61,129200.0,9.8023,9.847,9.7855,9.847,129200.0
2009-02-26 15:25:00,17.61,17.65,17.57,17.62,126100.0,9.847,9.8694,9.8247,9.8526,126100.0
2009-02-26 15:30:00,17.62,17.67,17.54,17.67,124200.0,9.8526,9.8806,9.8079,9.8806,124200.0
2009-02-26 15:35:00,17.67,17.77,17.66,17.68,174200.0,9.8806,9.9365,9.875,9.8862,174200.0
2009-02-26 15:40:00,17.68,17.76,17.68,17.69,152200.0,9.8862,9.9309,9.8862,9.8918,152200.0
2009-02-26 15:45:00,17.69,17.74,17.66,17.71,128600.0,9.8918,9.9197,9.875,9.9029,128600.0
2009-02-26 15:50:00,17.71,17.71,17.62,17.65,276300.0,9.9029,9.9029,9.8526,9.8694,276300.0
2009-02-26 15:55:00,17.65,17.65,17.56,17.56,307000.0,9.8694,9.8694,9.8191,9.8191,307000.0
2009-02-27 09:30:00,17.26,17.49,17.12,17.29,91700.0,9.6513,9.7799,9.573,9.6681,91700.0
2009-02-27 09:35:00,17.29,17.5,17.15,17.29,66000.0,9.6681,9.7855,9.5898,9.6681,66000.0
2009-02-27 09:40:00,17.26,17.66,17.17,17.55,88600.0,9.6513,9.875,9.601,9.8135,88600.0
2009-02-27 09:45:00,17.56,17.71,17.42,17.48,106400.0,9.8191,9.9029,9.7408,9.7743,106400.0
2009-02-27 09:50:00,17.47,17.49,17.28,17.44,66300.0,9.7687,9.7799,9.6625,9.752,66300.0
2009-02-27 09:55:00,17.44,17.63,17.38,17.46,60000.0,9.752,9.8582,9.7184,9.7632,60000.0
2009-02-27 10:00:00,17.46,17.56,17.44,17.53,53300.0,9.7632,9.8191,9.752,9.8023,53300.0
2009-02-27 10:05:00,17.54,17.68,17.41,17.41,88900.0,9.8079,9.8862,9.7352,9.7352,88900.0
2009-02-27 10:10:00,17.42,17.58,17.38,17.56,56500.0,9.7408,9.8303,9.7184,9.8191,56500.0
2009-02-27 10:15:00,17.58,17.63,17.48,17.56,32200.0,9.8303,9.8582,9.7743,9.8191,32200.0
2009-02-27 10:20:00,17.59,17.77,17.58,17.65,67100.0,9.8358,9.9365,9.8303,9.8694,67100.0
2009-02-27 10:25:00,17.65,17.69,17.53,17.55,69500.0,9.8694,9.8918,9.8023,9.8135,69500.0
2009-02-27 10:30:00,17.54,17.61,17.5,17.54,63500.0,9.8079,9.847,9.7855,9.8079,63500.0
2009-02-27 10:35:00,17.53,17.56,17.42,17.46,37000.0,9.8023,9.8191,9.7408,9.7632,37000.0
2009-02-27 10:40:00,17.47,17.58,17.42,17.54,35300.0,9.7687,9.8303,9.7408,9.8079,35300.0
2009-02-27 10:45:00,17.52,17.62,17.45,17.57,57400.0,9.7967,9.8526,9.7576,9.8247,57400.0
2009-02-27 10:50:00,17.57,17.62,17.53,17.54,31200.0,9.8247,9.8526,9.8023,9.8079,31200.0
2009-02-27 10:55:00,17.53,17.53,17.44,17.5,49600.0,9.8023,9.8023,9.752,9.7855,49600.0
2009-02-27 11:00:00,17.49,17.51,17.35,17.38,54700.0,9.7799,9.7911,9.7016,9.7184,54700.0
2009-02-27 11:05:00,17.4,17.41,17.34,17.41,39600.0,9.7296,9.7352,9.696,9.7352,39600.0
2009-02-27 11:10:00,17.4,17.42,17.37,17.38,43000.0,9.7296,9.7408,9.7128,9.7184,43000.0
2009-02-27 11:15:00,17.36,17.37,17.29,17.36,26600.0,9.7072,9.7128,9.6681,9.7072,26600.0
2009-02-27 11:20:00,17.35,17.4,17.32,17.35,36700.0,9.7016,9.7296,9.6849,9.7016,36700.0
2009-02-27 11:25:00,17.34,17.38,17.26,17.37,56800.0,9.696,9.7184,9.6513,9.7128,56800.0
2009-02-27 11:30:00,17.37,17.45,17.37,17.42,28000.0,9.7128,9.7576,9.7128,9.7408,28000.0
2009-02-27 11:35:00,17.43,17.46,17.36,17.45,45000.0,9.7464,9.7632,9.7072,9.7576,45000.0
2009-02-27 11:40:00,17.45,17.61,17.44,17.6,51500.0,9.7576,9.847,9.752,9.8414,51500.0
2009-02-27 11:45:00,17.59,17.59,17.46,17.49,48800.0,9.8358,9.8358,9.7632,9.7799,48800.0
2009-02-27 11:50:00,17.48,17.51,17.37,17.39,28000.0,9.7743,9.7911,9.7128,9.724,28000.0
2009-02-27 11:55:00,17.38,17.52,17.35,17.49,24200.0,9.7184,9.7967,9.7016,9.7799,24200.0
2009-02-27 12:00:00,17.49,17.56,17.48,17.52,40900.0,9.7799,9.8191,9.7743,9.7967,40900.0
2009-02-27 12:05:00,17.53,17.6,17.5,17.52,26200.0,9.8023,9.8414,9.7855,9.7967,26200.0
2009-02-27 12:10:00,17.52,17.56,17.47,17.53,39300.0,9.7967,9.8191,9.7687,9.8023,39300.0
2009-02-27 12:15:00,17.53,17.65,17.51,17.53,66600.0,9.8023,9.8694,9.7911,9.8023,66600.0
2009-02-27 12:20:00,17.52,17.59,17.51,17.58,33000.0,9.7967,9.8358,9.7911,9.8303,33000.0
2009-02-27 12:25:00,17.59,17.62,17.58,17.6,36900.0,9.8358,9.8526,9.8303,9.8414,36900.0
2009-02-27 12:30:00,17.6,17.65,17.54,17.55,46900.0,9.8414,9.8694,9.8079,9.8135,46900.0
2009-02-27 12:35:00,17.55,17.56,17.4,17.41,61800.0,9.8135,9.8191,9.7296,9.7352,61800.0
2009-02-27 12:40:00,17.41,17.47,17.35,17.45,42000.0,9.7352,9.7687,9.7016,9.7576,42000.0
2009-02-27 12:45:00,17.46,17.48,17.42,17.48,22000.0,9.7632,9.7743,9.7408,9.7743,22000.0
2009-02-27 12:50:00,17.48,17.53,17.48,17.49,15800.0,9.7743,9.8023,9.7743,9.7799,15800.0
2009-02-27 12:55:00,17.5,17.53,17.45,17.53,16500.0,9.7855,9.8023,9.7576,9.8023,16500.0
2009-02-27 13:00:00,17.53,17.6,17.53,17.55,27700.0,9.8023,9.8414,9.8023,9.8135,27700.0
2009-02-27 13:05:00,17.56,17.59,17.53,17.58,21100.0,9.8191,9.8358,9.8023,9.8303,21100.0
2009-02-27 13:10:00,17.58,17.6,17.46,17.49,27200.0,9.8303,9.8414,9.7632,9.7799,27200.0
2009-02-27 13:15:00,17.46,17.53,17.45,17.53,43500.0,9.7632,9.8023,9.7576,9.8023,43500.0
2009-02-27 13:20:00,17.54,17.57,17.5,17.52,22300.0,9.8079,9.8247,9.7855,9.7967,22300.0
2009-02-27 13:25:00,17.52,17.56,17.52,17.55,14400.0,9.7967,9.8191,9.7967,9.8135,14400.0
2009-02-27 13:30:00,17.55,17.63,17.45,17.53,86100.0,9.8135,9.8582,9.7576,9.8023,86100.0
2009-02-27 13:35:00,17.54,17.56,17.45,17.47,101400.0,9.8079,9.8191,9.7576,9.7687,101400.0
2009-02-27 13:40:00,17.47,17.51,17.45,17.48,58600.0,9.7687,9.7911,9.7576,9.7743,58600.0
2009-02-27 13:45:00,17.49,17.59,17.46,17.59,39900.0,9.7799,9.8358,9.7632,9.8358,39900.0
2009-02-27 13:50:00,17.59,17.64,17.56,17.6,76700.0,9.8358,9.8638,9.8191,9.8414,76700.0
2009-02-27 13:55:00,17.6,17.72,17.59,17.69,52400.0,9.8414,9.9085,9.8358,9.8918,52400.0
2009-02-27 14:00:00,17.69,17.76,17.65,17.74,40300.0,9.8918,9.9309,9.8694,9.9197,40300.0
2009-02-27 14:05:00,17.73,17.74,17.62,17.62,55100.0,9.9141,9.9197,9.8526,9.8526,55100.0
2009-02-27 14:10:00,17.61,17.67,17.56,17.66,56400.0,9.847,9.8806,9.8191,9.875,56400.0
2009-02-27 14:15:00,17.68,17.71,17.59,17.64,37700.0,9.8862,9.9029,9.8358,9.8638,37700.0
2009-02-27 14:20:00,17.64,17.65,17.54,17.58,43300.0,9.8638,9.8694,9.8079,9.8303,43300.0
2009-02-27 14:25:00,17.58,17.62,17.5,17.53,62700.0,9.8303,9.8526,9.7855,9.8023,62700.0
2009-02-27 14:30:00,17.53,17.54,17.45,17.49,62200.0,9.8023,9.8079,9.7576,9.7799,62200.0
2009-02-27 14:35:00,17.49,17.51,17.45,17.47,80100.0,9.7799,9.7911,9.7576,9.7687,80100.0
2009-02-27 14:40:00,17.48,17.56,17.46,17.5,59600.0,9.7743,9.8191,9.7632,9.7855,59600.0
2009-02-27 14:45:00,17.49,17.55,17.46,17.53,66300.0,9.7799,9.8135,9.7632,9.8023,66300.0
2009-02-27 14:50:00,17.53,17.57,17.48,17.5,48000.0,9.8023,9.8247,9.7743,9.7855,48000.0
2009-02-27 14:55:00,17.49,17.54,17.49,17.52,50000.0,9.7799,9.8079,9.7799,9.7967,50000.0
2009-02-27 15:00:00,17.51,17.54,17.46,17.5,106900.0,9.7911,9.8079,9.7632,9.7855,106900.0
2009-02-27 15:05:00,17.49,17.5,17.45,17.47,57600.0,9.7799,9.7855,9.7576,9.7687,57600.0
2009-02-27 15:10:00,17.47,17.47,17.36,17.39,116900.0,9.7687,9.7687,9.7072,9.724,116900.0
2009-02-27 15:15:00,17.39,17.39,17.32,17.33,72400.0,9.724,9.724,9.6849,9.6905,72400.0
2009-02-27 15:20:00,17.34,17.41,17.31,17.41,102400.0,9.696,9.7352,9.6793,9.7352,102400.0
2009-02-27 15:25:00,17.42,17.45,17.34,17.34,71500.0,9.7408,9.7576,9.696,9.696,71500.0
2009-02-27 15:30:00,17.33,17.45,17.31,17.42,106300.0,9.6905,9.7576,9.6793,9.7408,106300.0
2009-02-27 15:35:00,17.42,17.42,17.31,17.33,140200.0,9.7408,9.7408,9.6793,9.6905,140200.0
2009-02-27 15:40:00,17.32,17.44,17.3,17.39,137400.0,9.6849,9.752,9.6737,9.724,137400.0
2009-02-27 15:45:00,17.38,17.5,17.33,17.41,106100.0,9.7184,9.7855,9.6905,9.7352,106100.0
2009-02-27 15:50:00,17.4,17.44,17.33,17.35,149800.0,9.7296,9.752,9.6905,9.7016,149800.0
2009-02-27 15:55:00,17.34,17.34,17.23,17.25,245100.0,9.696,9.696,9.6345,9.6457,245100.0
2009-03-02 09:30:00,16.94,16.98,16.73,16.75,46900.0,9.4724,9.4947,9.355,9.3661,46900.0
2009-03-02 09:35:00,16.78,16.94,16.78,16.92,70600.0,9.3829,9.4724,9.3829,9.4612,70600.0
2009-03-02 09:40:00,16.94,17.08,16.85,17.04,163300.0,9.4724,9.5507,9.4221,9.5283,163300.0
2009-03-02 09:45:00,17.0,17.08,16.95,17.06,45000.0,9.5059,9.5507,9.478,9.5395,45000.0
2009-03-02 09:50:00,17.05,17.19,17.05,17.18,55500.0,9.5339,9.6122,9.5339,9.6066,55500.0
2009-03-02 09:55:00,17.17,17.18,17.0,17.01,36300.0,9.601,9.6066,9.5059,9.5115,36300.0
2009-03-02 10:00:00,17.02,17.13,16.98,16.99,111600.0,9.5171,9.5786,9.4947,9.5003,111600.0
2009-03-02 10:05:00,16.98,16.99,16.87,16.95,92200.0,9.4947,9.5003,9.4332,9.478,92200.0
2009-03-02 10:10:00,16.95,16.99,16.86,16.9,103500.0,9.478,9.5003,9.4276,9.45,103500.0
2009-03-02 10:15:00,16.92,17.04,16.9,17.02,59200.0,9.4612,9.5283,9.45,9.5171,59200.0
2009-03-02 10:20:00,17.02,17.08,16.92,17.07,54800.0,9.5171,9.5507,9.4612,9.5451,54800.0
2009-03-02 10:25:00,17.06,17.09,16.97,17.05,69700.0,9.5395,9.5563,9.4892,9.5339,69700.0
2009-03-02 10:30:00,17.04,17.05,16.99,17.0,37600.0,9.5283,9.5339,9.5003,9.5059,37600.0
2009-03-02 10:35:00,17.0,17.05,16.98,17.0,36700.0,9.5059,9.5339,9.4947,9.5059,36700.0
2009-03-02 10:40:00,17.0,17.03,16.92,17.02,43200.0,9.5059,9.5227,9.4612,9.5171,43200.0
2009-03-02 10:45:00,16.99,17.0,16.92,16.93,31300.0,9.5003,9.5059,9.4612,9.4668,31300.0
2009-03-02 10:50:00,16.92,16.95,16.91,16.92,44900.0,9.4612,9.478,9.4556,9.4612,44900.0
2009-03-02 10:55:00,16.92,16.97,16.9,16.91,35600.0,9.4612,9.4892,9.45,9.4556,35600.0
2009-03-02 11:00:00,16.91,17.0,16.91,16.91,62400.0,9.4556,9.5059,9.4556,9.4556,62400.0
2009-03-02 11:05:00,16.9,16.92,16.87,16.9,106100.0,9.45,9.4612,9.4332,9.45,106100.0
2009-03-02 11:10:00,16.9,16.91,16.83,16.86,38000.0,9.45,9.4556,9.4109,9.4276,38000.0
2009-03-02 11:15:00,16.86,16.93,16.83,16.92,49300.0,9.4276,9.4668,9.4109,9.4612,49300.0
2009-03-02 11:20:00,16.93,17.01,16.9,16.91,71800.0,9.4668,9.5115,9.45,9.4556,71800.0
2009-03-02 11:25:00,16.91,16.92,16.75,16.76,123600.0,9.4556,9.4612,9.3661,9.3717,123600.0
2009-03-02 11:30:00,16.77,16.83,16.76,16.79,70500.0,9.3773,9.4109,9.3717,9.3885,70500.0
2009-03-02 11:35:00,16.79,16.79,16.67,16.72,86800.0,9.3885,9.3885,9.3214,9.3494,86800.0
2009-03-02 11:40:00,16.72,16.79,16.72,16.74,52300.0,9.3494,9.3885,9.3494,9.3605,52300.0
2009-03-02 11:45:00,16.74,16.77,16.7,16.72,29300.0,9.3605,9.3773,9.3382,9.3494,29300.0
2009-03-02 11:50:00,16.72,16.73,16.59,16.63,67400.0,9.3494,9.355,9.2767,9.299,67400.0
2009-03-02 11:55:00,16.64,16.72,16.63,16.72,79900.0,9.3046,9.3494,9.299,9.3494,79900.0
2009-03-02 12:00:00,16.73,16.76,16.68,16.73,66400.0,9.355,9.3717,9.327,9.355,66400.0
2009-03-02 12:05:00,16.73,16.82,16.73,16.81,39700.0,9.355,9.4053,9.355,9.3997,39700.0
2009-03-02 12:10:00,16.8,16.82,16.74,16.75,82800.0,9.3941,9.4053,9.3605,9.3661,82800.0
2009-03-02 12:15:00,16.75,16.78,16.71,16.71,38300.0,9.3661,9.3829,9.3438,9.3438,38300.0
2009-03-02 12:20:00,16.72,16.84,16.71,16.83,66600.0,9.3494,9.4165,9.3438,9.4109,66600.0
2009-03-02 12:25:00,16.82,16.85,16.76,16.76,42500.0,9.4053,9.4221,9.3717,9.3717,42500.0
2009-03-02 12:30:00,16.76,16.8,16.73,16.8,25800.0,9.3717,9.3941,9.355,9.3941,25800.0
2009-03-02 12:35:00,16.79,16.81,16.7,16.7,39600.0,9.3885,9.3997,9.3382,9.3382,39600.0
2009-03-02 12:40:00,16.7,16.74,16.69,16.7,45900.0,9.3382,9.3605,9.3326,9.3382,45900.0
2009-03-02 12:45:00,16.71,16.72,16.64,16.71,56000.0,9.3438,9.3494,9.3046,9.3438,56000.0
2009-03-02 12:50:00,16.71,16.75,16.67,16.71,36700.0,9.3438,9.3661,9.3214,9.3438,36700.0
2009-03-02 12:55:00,16.7,16.7,16.56,16.57,47400.0,9.3382,9.3382,9.2599,9.2655,47400.0
2009-03-02 13:00:00,16.57,16.66,16.57,16.61,24400.0,9.2655,9.3158,9.2655,9.2879,24400.0
2009-03-02 13:05:00,16.61,16.66,16.57,16.65,34600.0,9.2879,9.3158,9.2655,9.3102,34600.0
2009-03-02 13:10:00,16.64,16.64,16.53,16.56,29200.0,9.3046,9.3046,9.2431,9.2599,29200.0
2009-03-02 13:15:00,16.56,16.56,16.47,16.49,41100.0,9.2599,9.2599,9.2096,9.2208,41100.0
2009-03-02 13:20:00,16.49,16.53,16.45,16.47,38200.0,9.2208,9.2431,9.1984,9.2096,38200.0
2009-03-02 13:25:00,16.46,16.53,16.44,16.51,23000.0,9.204,9.2431,9.1928,9.2319,23000.0
2009-03-02 13:30:00,16.51,16.51,16.45,16.47,32200.0,9.2319,9.2319,9.1984,9.2096,32200.0
2009-03-02 13:35:00,16.46,16.49,16.44,16.46,15200.0,9.204,9.2208,9.1928,9.204,15200.0
2009-03-02 13:40:00,16.45,16.53,16.45,16.49,26000.0,9.1984,9.2431,9.1984,9.2208,26000.0
2009-03-02 13:45:00,16.48,16.56,16.46,16.56,21600.0,9.2152,9.2599,9.204,9.2599,21600.0
2009-03-02 13:50:00,16.55,16.58,16.51,16.58,29700.0,9.2543,9.2711,9.2319,9.2711,29700.0
2009-03-02 13:55:00,16.58,16.62,16.56,16.6,20900.0,9.2711,9.2934,9.2599,9.2823,20900.0
2009-03-02 14:00:00,16.59,16.62,16.55,16.62,22200.0,9.2767,9.2934,9.2543,9.2934,22200.0
2009-03-02 14:05:00,16.61,16.62,16.54,16.56,24400.0,9.2879,9.2934,9.2487,9.2599,24400.0
2009-03-02 14:10:00,16.56,16.61,16.55,16.55,23800.0,9.2599,9.2879,9.2543,9.2543,23800.0
2009-03-02 14:15:00,16.55,16.64,16.53,16.56,54800.0,9.2543,9.3046,9.2431,9.2599,54800.0
2009-03-02 14:20:00,16.56,16.57,16.49,16.52,38700.0,9.2599,9.2655,9.2208,9.2375,38700.0
2009-03-02 14:25:00,16.51,16.53,16.46,16.52,32800.0,9.2319,9.2431,9.204,9.2375,32800.0
2009-03-02 14:30:00,16.52,16.62,16.46,16.59,43900.0,9.2375,9.2934,9.204,9.2767,43900.0
2009-03-02 14:35:00,16.6,16.68,16.58,16.59,53900.0,9.2823,9.327,9.2711,9.2767,53900.0
2009-03-02 14:40:00,16.58,16.67,16.54,16.64,52000.0,9.2711,9.3214,9.2487,9.3046,52000.0
2009-03-02 14:45:00,16.63,16.63,16.51,16.51,73500.0,9.299,9.299,9.2319,9.2319,73500.0
2009-03-02 14:50:00,16.5,16.55,16.45,16.49,62400.0,9.2263,9.2543,9.1984,9.2208,62400.0
2009-03-02 14:55:00,16.49,16.5,16.43,16.43,52200.0,9.2208,9.2263,9.1872,9.1872,52200.0
2009-03-02 15:00:00,16.42,16.44,16.37,16.39,51100.0,9.1816,9.1928,9.1537,9.1648,51100.0
2009-03-02 15:05:00,16.39,16.41,16.34,16.38,45000.0,9.1648,9.176,9.1369,9.1592,45000.0
2009-03-02 15:10:00,16.38,16.46,16.36,16.4,77800.0,9.1592,9.204,9.1481,9.1704,77800.0
2009-03-02 15:15:00,16.41,16.41,16.3,16.3,73100.0,9.176,9.176,9.1145,9.1145,73100.0
2009-03-02 15:20:00,16.3,16.42,16.3,16.34,101600.0,9.1145,9.1816,9.1145,9.1369,101600.0
2009-03-02 15:25:00,16.33,16.45,16.32,16.4,108400.0,9.1313,9.1984,9.1257,9.1704,108400.0
2009-03-02 15:30:00,16.41,16.46,16.38,16.4,79300.0,9.176,9.204,9.1592,9.1704,79300.0
2009-03-02 15:35:00,16.4,16.42,16.31,16.34,70300.0,9.1704,9.1816,9.1201,9.1369,70300.0
2009-03-02 15:40:00,16.35,16.35,16.25,16.32,116300.0,9.1425,9.1425,9.0866,9.1257,116300.0
2009-03-02 15:45:00,16.32,16.37,16.26,16.27,134700.0,9.1257,9.1537,9.0921,9.0977,134700.0
2009-03-02 15:50:00,16.28,16.32,16.23,16.25,179500.0,9.1033,9.1257,9.0754,9.0866,179500.0
2009-03-02 15:55:00,16.25,16.33,16.25,16.31,248600.0,9.0866,9.1313,9.0866,9.1201,248600.0
2009-03-03 09:30:00,16.36,16.59,16.16,16.28,39100.0,9.1481,9.2767,9.0362,9.1033,39100.0
2009-03-03 09:35:00,16.25,16.37,16.2,16.32,42600.0,9.0866,9.1537,9.0586,9.1257,42600.0
2009-03-03 09:40:00,16.31,16.31,16.09,16.16,74400.0,9.1201,9.1201,8.9971,9.0362,74400.0
2009-03-03 09:45:00,16.17,16.17,16.02,16.13,69800.0,9.0418,9.0418,8.9579,9.0195,69800.0
2009-03-03 09:50:00,16.13,16.22,16.08,16.12,47600.0,9.0195,9.0698,8.9915,9.0139,47600.0
2009-03-03 09:55:00,16.11,16.11,16.02,16.05,37200.0,9.0083,9.0083,8.9579,8.9747,37200.0
2009-03-03 10:00:00,16.06,16.14,16.0,16.13,56400.0,8.9803,9.025,8.9468,9.0195,56400.0
2009-03-03 10:05:00,16.13,16.18,16.09,16.11,42700.0,9.0195,9.0474,8.9971,9.0083,42700.0
2009-03-03 10:10:00,16.11,16.11,15.97,15.99,83500.0,9.0083,9.0083,8.93,8.9412,83500.0
2009-03-03 10:15:00,15.99,16.13,15.98,16.09,41500.0,8.9412,9.0195,8.9356,8.9971,41500.0
2009-03-03 10:20:00,16.08,16.24,16.05,16.2,56900.0,8.9915,9.081,8.9747,9.0586,56900.0
2009-03-03 10:25:00,16.2,16.25,16.16,16.2,45500.0,9.0586,9.0866,9.0362,9.0586,45500.0
2009-03-03 10:30:00,16.19,16.21,16.1,16.14,35500.0,9.053,9.0642,9.0027,9.025,35500.0
2009-03-03 10:35:00,16.14,16.25,16.1,16.21,39900.0,9.025,9.0866,9.0027,9.0642,39900.0
2009-03-03 10:40:00,16.21,16.29,16.19,16.2,68700.0,9.0642,9.1089,9.053,9.0586,68700.0
2009-03-03 10:45:00,16.2,16.26,16.2,16.22,42400.0,9.0586,9.0921,9.0586,9.0698,42400.0
2009-03-03 10:50:00,16.22,16.29,16.2,16.26,68500.0,9.0698,9.1089,9.0586,9.0921,68500.0
2009-03-03 10:55:00,16.25,16.25,16.16,16.18,37100.0,9.0866,9.0866,9.0362,9.0474,37100.0
2009-03-03 11:00:00,16.18,16.24,16.11,16.12,56600.0,9.0474,9.081,9.0083,9.0139,56600.0
2009-03-03 11:05:00,16.12,16.15,16.08,16.14,45800.0,9.0139,9.0306,8.9915,9.025,45800.0
2009-03-03 11:10:00,16.14,16.14,15.99,16.04,50100.0,9.025,9.025,8.9412,8.9691,50100.0
2009-03-03 11:15:00,16.03,16.03,15.92,15.99,50500.0,8.9635,8.9635,8.902,8.9412,50500.0
2009-03-03 11:20:00,15.99,16.07,15.99,16.05,44600.0,8.9412,8.9859,8.9412,8.9747,44600.0
2009-03-03 11:25:00,16.05,16.14,16.0,16.07,51000.0,8.9747,9.025,8.9468,8.9859,51000.0
2009-03-03 11:30:00,16.07,16.08,15.97,15.98,13900.0,8.9859,8.9915,8.93,8.9356,13900.0
2009-03-03 11:35:00,15.98,16.02,15.91,15.91,32200.0,8.9356,8.9579,8.8964,8.8964,32200.0
2009-03-03 11:40:00,15.91,15.99,15.91,15.98,31900.0,8.8964,8.9412,8.8964,8.9356,31900.0
2009-03-03 11:45:00,15.97,15.97,15.93,15.96,17700.0,8.93,8.93,8.9076,8.9244,17700.0
2009-03-03 11:50:00,15.97,15.98,15.89,15.91,35800.0,8.93,8.9356,8.8852,8.8964,35800.0
2009-03-03 11:55:00,15.9,15.95,15.89,15.95,40100.0,8.8908,8.9188,8.8852,8.9188,40100.0
2009-03-03 12:00:00,15.94,16.1,15.94,16.1,62700.0,8.9132,9.0027,8.9132,9.0027,62700.0
2009-03-03 12:05:00,16.1,16.15,16.08,16.11,35200.0,9.0027,9.0306,8.9915,9.0083,35200.0
2009-03-03 12:10:00,16.11,16.12,16.06,16.06,23500.0,9.0083,9.0139,8.9803,8.9803,23500.0
2009-03-03 12:15:00,16.05,16.15,16.02,16.14,26800.0,8.9747,9.0306,8.9579,9.025,26800.0
2009-03-03 12:20:00,16.13,16.19,16.12,16.14,31500.0,9.0195,9.053,9.0139,9.025,31500.0
2009-03-03 12:25:00,16.14,16.22,16.13,16.17,31600.0,9.025,9.0698,9.0195,9.0418,31600.0
2009-03-03 12:30:00,16.17,16.19,16.13,16.16,36000.0,9.0418,9.053,9.0195,9.0362,36000.0
2009-03-03 12:35:00,16.17,16.23,16.16,16.18,43200.0,9.0418,9.0754,9.0362,9.0474,43200.0
2009-03-03 12:40:00,16.17,16.21,16.15,16.21,19900.0,9.0418,9.0642,9.0306,9.0642,19900.0
2009-03-03 12:45:00,16.2,16.23,16.12,16.13,36000.0,9.0586,9.0754,9.0139,9.0195,36000.0
2009-03-03 12:50:00,16.13,16.13,16.06,16.13,24800.0,9.0195,9.0195,8.9803,9.0195,24800.0
2009-03-03 12:55:00,16.12,16.14,16.04,16.05,29900.0,9.0139,9.025,8.9691,8.9747,29900.0
2009-03-03 13:00:00,16.05,16.09,16.0,16.09,13100.0,8.9747,8.9971,8.9468,8.9971,13100.0
2009-03-03 13:05:00,16.09,16.1,15.97,16.06,74200.0,8.9971,9.0027,8.93,8.9803,74200.0
2009-03-03 13:10:00,16.06,16.07,16.03,16.03,59600.0,8.9803,8.9859,8.9635,8.9635,59600.0
2009-03-03 13:15:00,16.02,16.09,16.02,16.09,33700.0,8.9579,8.9971,8.9579,8.9971,33700.0
2009-03-03 13:20:00,16.09,16.12,16.07,16.09,23100.0,8.9971,9.0139,8.9859,8.9971,23100.0
2009-03-03 13:25:00,16.09,16.1,16.06,16.06,36100.0,8.9971,9.0027,8.9803,8.9803,36100.0
2009-03-03 13:30:00,16.06,16.1,16.03,16.07,23800.0,8.9803,9.0027,8.9635,8.9859,23800.0
2009-03-03 13:35:00,16.06,16.06,15.99,16.03,9800.0,8.9803,8.9803,8.9412,8.9635,9800.0
2009-03-03 13:40:00,16.03,16.09,16.03,16.07,18200.0,8.9635,8.9971,8.9635,8.9859,18200.0
2009-03-03 13:45:00,16.07,16.09,15.99,15.99,29100.0,8.9859,8.9971,8.9412,8.9412,29100.0
2009-03-03 13:50:00,16.0,16.15,15.99,16.12,59200.0,8.9468,9.0306,8.9412,9.0139,59200.0
2009-03-03 13:55:00,16.13,16.22,16.12,16.17,58500.0,9.0195,9.0698,9.0139,9.0418,58500.0
2009-03-03 14:00:00,16.16,16.24,16.15,16.23,59600.0,9.0362,9.081,9.0306,9.0754,59600.0
2009-03-03 14:05:00,16.23,16.25,16.15,16.18,41200.0,9.0754,9.0866,9.0306,9.0474,41200.0
2009-03-03 14:10:00,16.18,16.3,16.17,16.29,34500.0,9.0474,9.1145,9.0418,9.1089,34500.0
2009-03-03 14:15:00,16.29,16.3,16.24,16.24,23700.0,9.1089,9.1145,9.081,9.081,23700.0
2009-03-03 14:20:00,16.24,16.35,16.22,16.35,25400.0,9.081,9.1425,9.0698,9.1425,25400.0
2009-03-03 14:25:00,16.34,16.36,16.28,16.29,78100.0,9.1369,9.1481,9.1033,9.1089,78100.0
2009-03-03 14:30:00,16.29,16.38,16.29,16.38,51900.0,9.1089,9.1592,9.1089,9.1592,51900.0
2009-03-03 14:35:00,16.38,16.43,16.36,16.38,50600.0,9.1592,9.1872,9.1481,9.1592,50600.0
2009-03-03 14:40:00,16.37,16.44,16.34,16.34,67000.0,9.1537,9.1928,9.1369,9.1369,67000.0
2009-03-03 14:45:00,16.34,16.38,16.28,16.33,63700.0,9.1369,9.1592,9.1033,9.1313,63700.0
2009-03-03 14:50:00,16.33,16.36,16.25,16.35,40400.0,9.1313,9.1481,9.0866,9.1425,40400.0
2009-03-03 14:55:00,16.35,16.4,16.33,16.35,92100.0,9.1425,9.1704,9.1313,9.1425,92100.0
2009-03-03 15:00:00,16.35,16.35,16.28,16.28,47500.0,9.1425,9.1425,9.1033,9.1033,47500.0
2009-03-03 15:05:00,16.28,16.29,16.2,16.21,47600.0,9.1033,9.1089,9.0586,9.0642,47600.0
2009-03-03 15:10:00,16.22,16.27,16.18,16.23,75300.0,9.0698,9.0977,9.0474,9.0754,75300.0
2009-03-03 15:15:00,16.22,16.29,16.2,16.25,48600.0,9.0698,9.1089,9.0586,9.0866,48600.0
2009-03-03 15:20:00,16.24,16.29,16.15,16.16,70200.0,9.081,9.1089,9.0306,9.0362,70200.0
2009-03-03 15:25:00,16.16,16.19,16.11,16.12,48600.0,9.0362,9.053,9.0083,9.0139,48600.0
2009-03-03 15:30:00,16.12,16.16,16.08,16.14,52700.0,9.0139,9.0362,8.9915,9.025,52700.0
2009-03-03 15:35:00,16.14,16.15,16.03,16.03,48300.0,9.025,9.0306,8.9635,8.9635,48300.0
2009-03-03 15:40:00,16.03,16.08,16.02,16.05,58500.0,8.9635,8.9915,8.9579,8.9747,58500.0
2009-03-03 15:45:00,16.04,16.1,16.04,16.06,57400.0,8.9691,9.0027,8.9691,8.9803,57400.0
2009-03-03 15:50:00,16.06,16.14,16.05,16.11,80600.0,8.9803,9.025,8.9747,9.0083,80600.0
2009-03-03 15:55:00,16.11,16.13,16.06,16.06,108900.0,9.0083,9.0195,8.9803,8.9803,108900.0
2009-03-04 09:30:00,16.49,16.59,16.16,16.52,52600.0,9.2208,9.2767,9.0362,9.2375,52600.0
2009-03-04 09:35:00,16.53,16.74,16.47,16.6,77400.0,9.2431,9.3605,9.2096,9.2823,77400.0
2009-03-04 09:40:00,16.59,16.65,16.48,16.62,55600.0,9.2767,9.3102,9.2152,9.2934,55600.0
2009-03-04 09:45:00,16.63,16.67,16.5,16.54,39200.0,9.299,9.3214,9.2263,9.2487,39200.0
2009-03-04 09:50:00,16.54,16.57,16.46,16.55,55800.0,9.2487,9.2655,9.204,9.2543,55800.0
2009-03-04 09:55:00,16.54,16.61,16.52,16.55,23700.0,9.2487,9.2879,9.2375,9.2543,23700.0
2009-03-04 10:00:00,16.54,16.66,16.54,16.63,83300.0,9.2487,9.3158,9.2487,9.299,83300.0
2009-03-04 10:05:00,16.63,16.7,16.62,16.64,112800.0,9.299,9.3382,9.2934,9.3046,112800.0
2009-03-04 10:10:00,16.64,16.65,16.53,16.61,92800.0,9.3046,9.3102,9.2431,9.2879,92800.0
2009-03-04 10:15:00,16.62,16.67,16.57,16.62,64000.0,9.2934,9.3214,9.2655,9.2934,64000.0
2009-03-04 10:20:00,16.62,16.64,16.59,16.63,48900.0,9.2934,9.3046,9.2767,9.299,48900.0
2009-03-04 10:25:00,16.64,16.77,16.63,16.75,99800.0,9.3046,9.3773,9.299,9.3661,99800.0
2009-03-04 10:30:00,16.75,16.81,16.75,16.77,128900.0,9.3661,9.3997,9.3661,9.3773,128900.0
2009-03-04 10:35:00,16.77,16.81,16.71,16.76,82200.0,9.3773,9.3997,9.3438,9.3717,82200.0
2009-03-04 10:40:00,16.75,16.9,16.74,16.85,157300.0,9.3661,9.45,9.3605,9.4221,157300.0
2009-03-04 10:45:00,16.84,16.91,16.81,16.87,128700.0,9.4165,9.4556,9.3997,9.4332,128700.0
2009-03-04 10:50:00,16.86,16.91,16.81,16.82,70000.0,9.4276,9.4556,9.3997,9.4053,70000.0
2009-03-04 10:55:00,16.82,16.83,16.76,16.76,57500.0,9.4053,9.4109,9.3717,9.3717,57500.0
2009-03-04 11:00:00,16.78,16.93,16.75,16.91,79500.0,9.3829,9.4668,9.3661,9.4556,79500.0
2009-03-04 11:05:00,16.9,16.99,16.89,16.9,45900.0,9.45,9.5003,9.4444,9.45,45900.0
2009-03-04 11:10:00,16.89,16.95,16.83,16.84,52900.0,9.4444,9.478,9.4109,9.4165,52900.0
2009-03-04 11:15:00,16.84,16.84,16.79,16.79,42800.0,9.4165,9.4165,9.3885,9.3885,42800.0
2009-03-04 11:20:00,16.79,16.81,16.75,16.79,78300.0,9.3885,9.3997,9.3661,9.3885,78300.0
2009-03-04 11:25:00,16.79,16.85,16.78,16.83,87200.0,9.3885,9.4221,9.3829,9.4109,87200.0
2009-03-04 11:30:00,16.83,16.94,16.81,16.93,59500.0,9.4109,9.4724,9.3997,9.4668,59500.0
2009-03-04 11:35:00,16.93,16.93,16.86,16.88,27900.0,9.4668,9.4668,9.4276,9.4388,27900.0
2009-03-04 11:40:00,16.87,16.87,16.8,16.81,22900.0,9.4332,9.4332,9.3941,9.3997,22900.0
2009-03-04 11:45:00,16.81,16.85,16.77,16.84,21700.0,9.3997,9.4221,9.3773,9.4165,21700.0
2009-03-04 11:50:00,16.83,16.84,16.77,16.8,78400.0,9.4109,9.4165,9.3773,9.3941,78400.0
2009-03-04 11:55:00,16.8,16.83,16.75,16.75,122000.0,9.3941,9.4109,9.3661,9.3661,122000.0
2009-03-04 12:00:00,16.76,16.79,16.68,16.69,99000.0,9.3717,9.3885,9.327,9.3326,99000.0
2009-03-04 12:05:00,16.69,16.69,16.55,16.59,78000.0,9.3326,9.3326,9.2543,9.2767,78000.0
2009-03-04 12:10:00,16.59,16.66,16.59,16.61,44900.0,9.2767,9.3158,9.2767,9.2879,44900.0
2009-03-04 12:15:00,16.62,16.64,16.51,16.51,59700.0,9.2934,9.3046,9.2319,9.2319,59700.0
2009-03-04 12:20:00,16.52,16.58,16.5,16.55,103400.0,9.2375,9.2711,9.2263,9.2543,103400.0
2009-03-04 12:25:00,16.55,16.62,16.55,16.59,57800.0,9.2543,9.2934,9.2543,9.2767,57800.0
2009-03-04 12:30:00,16.59,16.6,16.56,16.59,11500.0,9.2767,9.2823,9.2599,9.2767,11500.0
2009-03-04 12:35:00,16.6,16.66,16.6,16.66,36500.0,9.2823,9.3158,9.2823,9.3158,36500.0
2009-03-04 12:40:00,16.65,16.68,16.57,16.58,22700.0,9.3102,9.327,9.2655,9.2711,22700.0
2009-03-04 12:45:00,16.58,16.59,16.52,16.54,51000.0,9.2711,9.2767,9.2375,9.2487,51000.0
2009-03-04 12:50:00,16.54,16.56,16.52,16.56,9200.0,9.2487,9.2599,9.2375,9.2599,9200.0
2009-03-04 12:55:00,16.55,16.55,16.46,16.52,31700.0,9.2543,9.2543,9.204,9.2375,31700.0
2009-03-04 13:00:00,16.52,16.52,16.47,16.47,57900.0,9.2375,9.2375,9.2096,9.2096,57900.0
2009-03-04 13:05:00,16.46,16.48,16.43,16.48,17800.0,9.204,9.2152,9.1872,9.2152,17800.0
2009-03-04 13:10:00,16.49,16.53,16.49,16.49,12800.0,9.2208,9.2431,9.2208,9.2208,12800.0
2009-03-04 13:15:00,16.49,16.56,16.48,16.56,31800.0,9.2208,9.2599,9.2152,9.2599,31800.0
2009-03-04 13:20:00,16.56,16.61,16.52,16.59,38000.0,9.2599,9.2879,9.2375,9.2767,38000.0
2009-03-04 13:25:00,16.6,16.64,16.58,16.58,18500.0,9.2823,9.3046,9.2711,9.2711,18500.0
2009-03-04 13:30:00,16.58,16.66,16.57,16.59,36400.0,9.2711,9.3158,9.2655,9.2767,36400.0
2009-03-04 13:35:00,16.58,16.61,16.53,16.55,27300.0,9.2711,9.2879,9.2431,9.2543,27300.0
2009-03-04 13:40:00,16.55,16.59,16.55,16.56,16900.0,9.2543,9.2767,9.2543,9.2599,16900.0
2009-03-04 13:45:00,16.57,16.63,16.57,16.61,23500.0,9.2655,9.299,9.2655,9.2879,23500.0
2009-03-04 13:50:00,16.61,16.61,16.57,16.58,18000.0,9.2879,9.2879,9.2655,9.2711,18000.0
2009-03-04 13:55:00,16.58,16.6,16.55,16.55,6400.0,9.2711,9.2823,9.2543,9.2543,6400.0
2009-03-04 14:00:00,16.55,16.63,16.53,16.6,54300.0,9.2543,9.299,9.2431,9.2823,54300.0
2009-03-04 14:05:00,16.6,16.69,16.6,16.68,58900.0,9.2823,9.3326,9.2823,9.327,58900.0
2009-03-04 14:10:00,16.68,16.69,16.65,16.65,19100.0,9.327,9.3326,9.3102,9.3102,19100.0
2009-03-04 14:15:00,16.65,16.74,16.65,16.71,22500.0,9.3102,9.3605,9.3102,9.3438,22500.0
2009-03-04 14:20:00,16.72,16.74,16.71,16.72,83400.0,9.3494,9.3605,9.3438,9.3494,83400.0
2009-03-04 14:25:00,16.71,16.73,16.67,16.7,67600.0,9.3438,9.355,9.3214,9.3382,67600.0
2009-03-04 14:30:00,16.71,16.71,16.66,16.7,29400.0,9.3438,9.3438,9.3158,9.3382,29400.0
2009-03-04 14:35:00,16.72,16.81,16.69,16.78,101700.0,9.3494,9.3997,9.3326,9.3829,101700.0
2009-03-04 14:40:00,16.78,16.84,16.75,16.83,96200.0,9.3829,9.4165,9.3661,9.4109,96200.0
2009-03-04 14:45:00,16.84,16.89,16.83,16.84,35200.0,9.4165,9.4444,9.4109,9.4165,35200.0
2009-03-04 14:50:00,16.85,16.92,16.84,16.89,59200.0,9.4221,9.4612,9.4165,9.4444,59200.0
2009-03-04 14:55:00,16.89,16.91,16.83,16.89,59800.0,9.4444,9.4556,9.4109,9.4444,59800.0
2009-03-04 15:00:00,16.88,16.92,16.86,16.88,52600.0,9.4388,9.4612,9.4276,9.4388,52600.0
2009-03-04 15:05:00,16.89,16.9,16.85,16.9,39600.0,9.4444,9.45,9.4221,9.45,39600.0
2009-03-04 15:10:00,16.9,16.98,16.89,16.97,46000.0,9.45,9.4947,9.4444,9.4892,46000.0
2009-03-04 15:15:00,16.97,17.03,16.96,17.02,86800.0,9.4892,9.5227,9.4836,9.5171,86800.0
2009-03-04 15:20:00,17.01,17.02,16.94,16.99,79400.0,9.5115,9.5171,9.4724,9.5003,79400.0
2009-03-04 15:25:00,16.98,17.03,16.97,17.01,62700.0,9.4947,9.5227,9.4892,9.5115,62700.0
2009-03-04 15:30:00,17.01,17.02,16.96,16.96,40100.0,9.5115,9.5171,9.4836,9.4836,40100.0
2009-03-04 15:35:00,16.96,16.98,16.84,16.89,116400.0,9.4836,9.4947,9.4165,9.4444,116400.0
2009-03-04 15:40:00,16.89,16.91,16.84,16.89,68300.0,9.4444,9.4556,9.4165,9.4444,68300.0
2009-03-04 15:45:00,16.89,16.9,16.8,16.81,125200.0,9.4444,9.45,9.3941,9.3997,125200.0
2009-03-04 15:50:00,16.81,16.83,16.74,16.75,331400.0,9.3997,9.4109,9.3605,9.3661,331400.0
2009-03-04 15:55:00,16.76,16.8,16.72,16.77,407400.0,9.3717,9.3941,9.3494,9.3773,407400.0
2009-03-05 09:30:00,16.43,16.52,16.3,16.49,46900.0,9.1872,9.2375,9.1145,9.2208,46900.0
2009-03-05 09:35:00,16.49,16.86,16.44,16.84,57600.0,9.2208,9.4276,9.1928,9.4165,57600.0
2009-03-05 09:40:00,16.83,16.84,16.68,16.68,55800.0,9.4109,9.4165,9.327,9.327,55800.0
2009-03-05 09:45:00,16.69,16.89,16.69,16.81,46000.0,9.3326,9.4444,9.3326,9.3997,46000.0
2009-03-05 09:50:00,16.8,16.82,16.75,16.77,60000.0,9.3941,9.4053,9.3661,9.3773,60000.0
2009-03-05 09:55:00,16.77,16.88,16.77,16.86,45900.0,9.3773,9.4388,9.3773,9.4276,45900.0
2009-03-05 10:00:00,16.85,16.98,16.84,16.94,86200.0,9.4221,9.4947,9.4165,9.4724,86200.0
2009-03-05 10:05:00,16.94,16.96,16.82,16.89,264200.0,9.4724,9.4836,9.4053,9.4444,264200.0
2009-03-05 10:10:00,16.89,16.89,16.73,16.73,54900.0,9.4444,9.4444,9.355,9.355,54900.0
2009-03-05 10:15:00,16.73,16.81,16.7,16.76,45000.0,9.355,9.3997,9.3382,9.3717,45000.0
2009-03-05 10:20:00,16.76,16.77,16.62,16.7,52400.0,9.3717,9.3773,9.2934,9.3382,52400.0
2009-03-05 10:25:00,16.69,16.72,16.65,16.69,26400.0,9.3326,9.3494,9.3102,9.3326,26400.0
2009-03-05 10:30:00,16.69,16.72,16.58,16.63,34200.0,9.3326,9.3494,9.2711,9.299,34200.0
2009-03-05 10:35:00,16.63,16.65,16.58,16.6,38600.0,9.299,9.3102,9.2711,9.2823,38600.0
2009-03-05 10:40:00,16.59,16.69,16.59,16.62,41200.0,9.2767,9.3326,9.2767,9.2934,41200.0
2009-03-05 10:45:00,16.6,16.6,16.49,16.53,37900.0,9.2823,9.2823,9.2208,9.2431,37900.0
2009-03-05 10:50:00,16.53,16.54,16.48,16.51,34900.0,9.2431,9.2487,9.2152,9.2319,34900.0
2009-03-05 10:55:00,16.52,16.54,16.42,16.43,29100.0,9.2375,9.2487,9.1816,9.1872,29100.0
2009-03-05 11:00:00,16.43,16.49,16.42,16.45,26500.0,9.1872,9.2208,9.1816,9.1984,26500.0
2009-03-05 11:05:00,16.45,16.46,16.37,16.43,43600.0,9.1984,9.204,9.1537,9.1872,43600.0
2009-03-05 11:10:00,16.43,16.45,16.39,16.4,26800.0,9.1872,9.1984,9.1648,9.1704,26800.0
2009-03-05 11:15:00,16.4,16.4,16.3,16.3,51300.0,9.1704,9.1704,9.1145,9.1145,51300.0
2009-03-05 11:20:00,16.3,16.3,16.23,16.26,39700.0,9.1145,9.1145,9.0754,9.0921,39700.0
2009-03-05 11:25:00,16.27,16.29,16.26,16.29,33700.0,9.0977,9.1089,9.0921,9.1089,33700.0
2009-03-05 11:30:00,16.29,16.38,16.29,16.38,39300.0,9.1089,9.1592,9.1089,9.1592,39300.0
2009-03-05 11:35:00,16.38,16.45,16.38,16.45,35100.0,9.1592,9.1984,9.1592,9.1984,35100.0
2009-03-05 11:40:00,16.46,16.49,16.42,16.48,17900.0,9.204,9.2208,9.1816,9.2152,17900.0
2009-03-05 11:45:00,16.48,16.52,16.43,16.44,43300.0,9.2152,9.2375,9.1872,9.1928,43300.0
2009-03-05 11:50:00,16.44,16.44,16.33,16.33,14000.0,9.1928,9.1928,9.1313,9.1313,14000.0
2009-03-05 11:55:00,16.33,16.38,16.32,16.38,21300.0,9.1313,9.1592,9.1257,9.1592,21300.0
2009-03-05 12:00:00,16.38,16.4,16.31,16.32,24600.0,9.1592,9.1704,9.1201,9.1257,24600.0
2009-03-05 12:05:00,16.33,16.36,16.3,16.35,44300.0,9.1313,9.1481,9.1145,9.1425,44300.0
2009-03-05 12:10:00,16.35,16.4,16.3,16.4,101500.0,9.1425,9.1704,9.1145,9.1704,101500.0
2009-03-05 12:15:00,16.39,16.43,16.37,16.43,35100.0,9.1648,9.1872,9.1537,9.1872,35100.0
2009-03-05 12:20:00,16.43,16.46,16.4,16.4,51700.0,9.1872,9.204,9.1704,9.1704,51700.0
2009-03-05 12:25:00,16.4,16.5,16.39,16.5,75200.0,9.1704,9.2263,9.1648,9.2263,75200.0
2009-03-05 12:30:00,16.5,16.51,16.47,16.5,14400.0,9.2263,9.2319,9.2096,9.2263,14400.0
2009-03-05 12:35:00,16.51,16.55,16.5,16.55,27500.0,9.2319,9.2543,9.2263,9.2543,27500.0
2009-03-05 12:40:00,16.55,16.57,16.53,16.57,14400.0,9.2543,9.2655,9.2431,9.2655,14400.0
2009-03-05 12:45:00,16.57,16.57,16.49,16.49,21200.0,9.2655,9.2655,9.2208,9.2208,21200.0
2009-03-05 12:50:00,16.5,16.51,16.48,16.48,13200.0,9.2263,9.2319,9.2152,9.2152,13200.0
2009-03-05 12:55:00,16.48,16.48,16.41,16.42,18500.0,9.2152,9.2152,9.176,9.1816,18500.0
2009-03-05 13:00:00,16.42,16.44,16.41,16.43,18100.0,9.1816,9.1928,9.176,9.1872,18100.0
2009-03-05 13:05:00,16.44,16.51,16.43,16.49,20900.0,9.1928,9.2319,9.1872,9.2208,20900.0
2009-03-05 13:10:00,16.49,16.51,16.48,16.5,32200.0,9.2208,9.2319,9.2152,9.2263,32200.0
2009-03-05 13:15:00,16.5,16.54,16.48,16.54,19100.0,9.2263,9.2487,9.2152,9.2487,19100.0
2009-03-05 13:20:00,16.53,16.54,16.48,16.5,26100.0,9.2431,9.2487,9.2152,9.2263,26100.0
2009-03-05 13:25:00,16.5,16.52,16.49,16.52,10400.0,9.2263,9.2375,9.2208,9.2375,10400.0
2009-03-05 13:30:00,16.52,16.53,16.46,16.48,16100.0,9.2375,9.2431,9.204,9.2152,16100.0
2009-03-05 13:35:00,16.49,16.49,16.46,16.47,10800.0,9.2208,9.2208,9.204,9.2096,10800.0
2009-03-05 13:40:00,16.48,16.51,16.4,16.42,31000.0,9.2152,9.2319,9.1704,9.1816,31000.0
2009-03-05 13:45:00,16.41,16.47,16.41,16.41,17900.0,9.176,9.2096,9.176,9.176,17900.0
2009-03-05 13:50:00,16.41,16.43,16.38,16.4,25200.0,9.176,9.1872,9.1592,9.1704,25200.0
2009-03-05 13:55:00,16.42,16.45,16.4,16.43,19900.0,9.1816,9.1984,9.1704,9.1872,19900.0
2009-03-05 14:00:00,16.42,16.42,16.38,16.39,17500.0,9.1816,9.1816,9.1592,9.1648,17500.0
2009-03-05 14:05:00,16.4,16.42,16.37,16.41,41900.0,9.1704,9.1816,9.1537,9.176,41900.0
2009-03-05 14:10:00,16.42,16.42,16.34,16.37,25700.0,9.1816,9.1816,9.1369,9.1537,25700.0
2009-03-05 14:15:00,16.37,16.43,16.37,16.41,23000.0,9.1537,9.1872,9.1537,9.176,23000.0
2009-03-05 14:20:00,16.41,16.41,16.33,16.35,41300.0,9.176,9.176,9.1313,9.1425,41300.0
2009-03-05 14:25:00,16.35,16.37,16.33,16.33,22800.0,9.1425,9.1537,9.1313,9.1313,22800.0
2009-03-05 14:30:00,16.32,16.37,16.32,16.37,41300.0,9.1257,9.1537,9.1257,9.1537,41300.0
2009-03-05 14:35:00,16.36,16.4,16.35,16.37,31300.0,9.1481,9.1704,9.1425,9.1537,31300.0
2009-03-05 14:40:00,16.37,16.37,16.31,16.32,28200.0,9.1537,9.1537,9.1201,9.1257,28200.0
2009-03-05 14:45:00,16.32,16.35,16.29,16.32,30300.0,9.1257,9.1425,9.1089,9.1257,30300.0
2009-03-05 14:50:00,16.33,16.33,16.29,16.31,34500.0,9.1313,9.1313,9.1089,9.1201,34500.0
2009-03-05 14:55:00,16.31,16.34,16.28,16.32,43300.0,9.1201,9.1369,9.1033,9.1257,43300.0
2009-03-05 15:00:00,16.32,16.37,16.3,16.36,34300.0,9.1257,9.1537,9.1145,9.1481,34300.0
2009-03-05 15:05:00,16.35,16.42,16.33,16.39,57700.0,9.1425,9.1816,9.1313,9.1648,57700.0
2009-03-05 15:10:00,16.39,16.5,16.39,16.48,93900.0,9.1648,9.2263,9.1648,9.2152,93900.0
2009-03-05 15:15:00,16.49,16.54,16.45,16.5,111700.0,9.2208,9.2487,9.1984,9.2263,111700.0
2009-03-05 15:20:00,16.5,16.56,16.49,16.5,86700.0,9.2263,9.2599,9.2208,9.2263,86700.0
2009-03-05 15:25:00,16.5,16.5,16.41,16.42,60500.0,9.2263,9.2263,9.176,9.1816,60500.0
2009-03-05 15:30:00,16.43,16.45,16.33,16.33,48000.0,9.1872,9.1984,9.1313,9.1313,48000.0
2009-03-05 15:35:00,16.34,16.35,16.28,16.31,86300.0,9.1369,9.1425,9.1033,9.1201,86300.0
2009-03-05 15:40:00,16.31,16.34,16.26,16.32,105900.0,9.1201,9.1369,9.0921,9.1257,105900.0
2009-03-05 15:45:00,16.32,16.43,16.31,16.39,130400.0,9.1257,9.1872,9.1201,9.1648,130400.0
2009-03-05 15:50:00,16.38,16.39,16.3,16.35,152400.0,9.1592,9.1648,9.1145,9.1425,152400.0
2009-03-05 15:55:00,16.35,16.36,16.3,16.3,161500.0,9.1425,9.1481,9.1145,9.1145,161500.0
2009-03-06 09:30:00,16.61,16.69,16.29,16.29,74100.0,9.2879,9.3326,9.1089,9.1089,74100.0
2009-03-06 09:35:00,16.27,16.31,16.1,16.2,49000.0,9.0977,9.1201,9.0027,9.0586,49000.0
2009-03-06 09:40:00,16.21,16.55,16.18,16.55,130800.0,9.0642,9.2543,9.0474,9.2543,130800.0
2009-03-06 09:45:00,16.57,16.6,16.37,16.39,61400.0,9.2655,9.2823,9.1537,9.1648,61400.0
2009-03-06 09:50:00,16.38,16.41,16.15,16.18,87400.0,9.1592,9.176,9.0306,9.0474,87400.0
2009-03-06 09:55:00,16.18,16.21,16.11,16.12,71800.0,9.0474,9.0642,9.0083,9.0139,71800.0
2009-03-06 10:00:00,16.13,16.13,16.0,16.01,116100.0,9.0195,9.0195,8.9468,8.9524,116100.0
2009-03-06 10:05:00,16.01,16.06,15.95,16.06,83800.0,8.9524,8.9803,8.9188,8.9803,83800.0
2009-03-06 10:10:00,16.05,16.1,15.91,15.93,91100.0,8.9747,9.0027,8.8964,8.9076,91100.0
2009-03-06 10:15:00,15.93,15.96,15.82,15.89,66300.0,8.9076,8.9244,8.8461,8.8852,66300.0
2009-03-06 10:20:00,15.88,15.91,15.8,15.87,65400.0,8.8797,8.8964,8.8349,8.8741,65400.0
2009-03-06 10:25:00,15.85,15.91,15.79,15.89,98100.0,8.8629,8.8964,8.8293,8.8852,98100.0
2009-03-06 10:30:00,15.89,15.94,15.73,15.74,79800.0,8.8852,8.9132,8.7958,8.8014,79800.0
2009-03-06 10:35:00,15.74,15.75,15.6,15.64,65400.0,8.8014,8.807,8.7231,8.7455,65400.0
2009-03-06 10:40:00,15.65,15.73,15.61,15.68,62200.0,8.751,8.7958,8.7287,8.7678,62200.0
2009-03-06 10:45:00,15.67,15.74,15.61,15.65,77300.0,8.7622,8.8014,8.7287,8.751,77300.0
2009-03-06 10:50:00,15.65,15.66,15.52,15.56,136900.0,8.751,8.7566,8.6784,8.7007,136900.0
2009-03-06 10:55:00,15.56,15.62,15.55,15.57,98200.0,8.7007,8.7343,8.6951,8.7063,98200.0
2009-03-06 11:00:00,15.57,15.59,15.46,15.51,61000.0,8.7063,8.7175,8.6448,8.6728,61000.0
2009-03-06 11:05:00,15.51,15.53,15.46,15.52,46300.0,8.6728,8.6839,8.6448,8.6784,46300.0
2009-03-06 11:10:00,15.53,15.62,15.51,15.58,50200.0,8.6839,8.7343,8.6728,8.7119,50200.0
2009-03-06 11:15:00,15.58,15.64,15.55,15.57,48400.0,8.7119,8.7455,8.6951,8.7063,48400.0
2009-03-06 11:20:00,15.57,15.6,15.55,15.58,26400.0,8.7063,8.7231,8.6951,8.7119,26400.0
2009-03-06 11:25:00,15.59,15.6,15.51,15.54,38300.0,8.7175,8.7231,8.6728,8.6895,38300.0
2009-03-06 11:30:00,15.55,15.68,15.54,15.65,31600.0,8.6951,8.7678,8.6895,8.751,31600.0
2009-03-06 11:35:00,15.64,15.66,15.57,15.57,28800.0,8.7455,8.7566,8.7063,8.7063,28800.0
2009-03-06 11:40:00,15.57,15.6,15.5,15.53,23700.0,8.7063,8.7231,8.6672,8.6839,23700.0
2009-03-06 11:45:00,15.54,15.56,15.5,15.53,21400.0,8.6895,8.7007,8.6672,8.6839,21400.0
2009-03-06 11:50:00,15.53,15.57,15.51,15.54,51500.0,8.6839,8.7063,8.6728,8.6895,51500.0
2009-03-06 11:55:00,15.54,15.56,15.53,15.55,38200.0,8.6895,8.7007,8.6839,8.6951,38200.0
2009-03-06 12:00:00,15.55,15.6,15.54,15.58,35900.0,8.6951,8.7231,8.6895,8.7119,35900.0
2009-03-06 12:05:00,15.59,15.62,15.58,15.61,36000.0,8.7175,8.7343,8.7119,8.7287,36000.0
2009-03-06 12:10:00,15.61,15.62,15.59,15.61,44200.0,8.7287,8.7343,8.7175,8.7287,44200.0
2009-03-06 12:15:00,15.61,15.64,15.57,15.59,62900.0,8.7287,8.7455,8.7063,8.7175,62900.0
2009-03-06 12:20:00,15.59,15.64,15.56,15.56,52500.0,8.7175,8.7455,8.7007,8.7007,52500.0
2009-03-06 12:25:00,15.56,15.61,15.55,15.6,24800.0,8.7007,8.7287,8.6951,8.7231,24800.0
2009-03-06 12:30:00,15.59,15.62,15.56,15.59,23700.0,8.7175,8.7343,8.7007,8.7175,23700.0
2009-03-06 12:35:00,15.58,15.58,15.53,15.56,19700.0,8.7119,8.7119,8.6839,8.7007,19700.0
2009-03-06 12:40:00,15.57,15.58,15.48,15.52,43100.0,8.7063,8.7119,8.656,8.6784,43100.0
2009-03-06 12:45:00,15.51,15.51,15.45,15.49,70700.0,8.6728,8.6728,8.6392,8.6616,70700.0
2009-03-06 12:50:00,15.48,15.53,15.48,15.48,30100.0,8.656,8.6839,8.656,8.656,30100.0
2009-03-06 12:55:00,15.48,15.62,15.46,15.62,56500.0,8.656,8.7343,8.6448,8.7343,56500.0
2009-03-06 13:00:00,15.61,15.61,15.55,15.59,34500.0,8.7287,8.7287,8.6951,8.7175,34500.0
2009-03-06 13:05:00,15.6,15.6,15.56,15.59,16100.0,8.7231,8.7231,8.7007,8.7175,16100.0
2009-03-06 13:10:00,15.6,15.63,15.53,15.53,28900.0,8.7231,8.7399,8.6839,8.6839,28900.0
2009-03-06 13:15:00,15.54,15.56,15.49,15.51,21700.0,8.6895,8.7007,8.6616,8.6728,21700.0
2009-03-06 13:20:00,15.51,15.51,15.46,15.48,33000.0,8.6728,8.6728,8.6448,8.656,33000.0
2009-03-06 13:25:00,15.48,15.52,15.45,15.5,31500.0,8.656,8.6784,8.6392,8.6672,31500.0
2009-03-06 13:30:00,15.5,15.53,15.45,15.49,24900.0,8.6672,8.6839,8.6392,8.6616,24900.0
2009-03-06 13:35:00,15.5,15.53,15.44,15.44,32300.0,8.6672,8.6839,8.6336,8.6336,32300.0
2009-03-06 13:40:00,15.44,15.46,15.4,15.4,44600.0,8.6336,8.6448,8.6113,8.6113,44600.0
2009-03-06 13:45:00,15.4,15.47,15.38,15.43,48200.0,8.6113,8.6504,8.6001,8.628,48200.0
2009-03-06 13:50:00,15.44,15.52,15.4,15.5,63700.0,8.6336,8.6784,8.6113,8.6672,63700.0
2009-03-06 13:55:00,15.5,15.56,15.49,15.55,30300.0,8.6672,8.7007,8.6616,8.6951,30300.0
2009-03-06 14:00:00,15.55,15.64,15.54,15.56,55100.0,8.6951,8.7455,8.6895,8.7007,55100.0
2009-03-06 14:05:00,15.56,15.66,15.54,15.65,53300.0,8.7007,8.7566,8.6895,8.751,53300.0
2009-03-06 14:10:00,15.65,15.65,15.56,15.6,53000.0,8.751,8.751,8.7007,8.7231,53000.0
2009-03-06 14:15:00,15.59,15.6,15.49,15.52,44800.0,8.7175,8.7231,8.6616,8.6784,44800.0
2009-03-06 14:20:00,15.53,15.53,15.49,15.51,27600.0,8.6839,8.6839,8.6616,8.6728,27600.0
2009-03-06 14:25:00,15.51,15.54,15.47,15.53,59800.0,8.6728,8.6895,8.6504,8.6839,59800.0
2009-03-06 14:30:00,15.52,15.53,15.46,15.49,62300.0,8.6784,8.6839,8.6448,8.6616,62300.0
2009-03-06 14:35:00,15.48,15.53,15.46,15.5,51900.0,8.656,8.6839,8.6448,8.6672,51900.0
2009-03-06 14:40:00,15.49,15.49,15.39,15.41,55900.0,8.6616,8.6616,8.6057,8.6168,55900.0
2009-03-06 14:45:00,15.43,15.46,15.4,15.41,56700.0,8.628,8.6448,8.6113,8.6168,56700.0
2009-03-06 14:50:00,15.41,15.42,15.36,15.39,48700.0,8.6168,8.6224,8.5889,8.6057,48700.0
2009-03-06 14:55:00,15.39,15.4,15.33,15.35,59900.0,8.6057,8.6113,8.5721,8.5833,59900.0
2009-03-06 15:00:00,15.35,15.38,15.27,15.31,157800.0,8.5833,8.6001,8.5386,8.5609,157800.0
2009-03-06 15:05:00,15.31,15.33,15.28,15.3,170800.0,8.5609,8.5721,8.5442,8.5553,170800.0
2009-03-06 15:10:00,15.3,15.36,15.29,15.34,63300.0,8.5553,8.5889,8.5497,8.5777,63300.0
2009-03-06 15:15:00,15.34,15.44,15.33,15.43,108900.0,8.5777,8.6336,8.5721,8.628,108900.0
2009-03-06 15:20:00,15.42,15.42,15.35,15.35,74700.0,8.6224,8.6224,8.5833,8.5833,74700.0
2009-03-06 15:25:00,15.36,15.39,15.34,15.36,80500.0,8.5889,8.6057,8.5777,8.5889,80500.0
2009-03-06 15:30:00,15.37,15.5,15.36,15.48,127600.0,8.5945,8.6672,8.5889,8.656,127600.0
2009-03-06 15:35:00,15.49,15.52,15.45,15.45,129000.0,8.6616,8.6784,8.6392,8.6392,129000.0
2009-03-06 15:40:00,15.45,15.57,15.45,15.56,212200.0,8.6392,8.7063,8.6392,8.7007,212200.0
2009-03-06 15:45:00,15.56,15.62,15.51,15.6,241600.0,8.7007,8.7343,8.6728,8.7231,241600.0
2009-03-06 15:50:00,15.6,15.67,15.55,15.66,217200.0,8.7231,8.7622,8.6951,8.7566,217200.0
2009-03-06 15:55:00,15.66,15.68,15.64,15.65,330700.0,8.7566,8.7678,8.7455,8.751,330700.0
2009-03-09 09:30:00,15.43,15.67,15.36,15.65,89700.0,8.628,8.7622,8.5889,8.751,89700.0
2009-03-09 09:35:00,15.67,16.0,15.64,15.97,113500.0,8.7622,8.9468,8.7455,8.93,113500.0
2009-03-09 09:40:00,15.96,16.15,15.9,15.96,64100.0,8.9244,9.0306,8.8908,8.9244,64100.0
2009-03-09 09:45:00,15.96,16.21,15.95,16.21,74500.0,8.9244,9.0642,8.9188,9.0642,74500.0
2009-03-09 09:50:00,16.22,16.3,16.17,16.17,52400.0,9.0698,9.1145,9.0418,9.0418,52400.0
2009-03-09 09:55:00,16.17,16.23,16.07,16.09,83500.0,9.0418,9.0754,8.9859,8.9971,83500.0
2009-03-09 10:00:00,16.08,16.25,16.07,16.24,50900.0,8.9915,9.0866,8.9859,9.081,50900.0
2009-03-09 10:05:00,16.23,16.31,16.22,16.22,59600.0,9.0754,9.1201,9.0698,9.0698,59600.0
2009-03-09 10:10:00,16.22,16.29,16.15,16.28,57400.0,9.0698,9.1089,9.0306,9.1033,57400.0
2009-03-09 10:15:00,16.27,16.34,16.2,16.21,62300.0,9.0977,9.1369,9.0586,9.0642,62300.0
2009-03-09 10:20:00,16.2,16.2,16.09,16.1,34400.0,9.0586,9.0586,8.9971,9.0027,34400.0
2009-03-09 10:25:00,16.1,16.1,16.01,16.01,58400.0,9.0027,9.0027,8.9524,8.9524,58400.0
2009-03-09 10:30:00,16.02,16.08,15.95,15.98,44600.0,8.9579,8.9915,8.9188,8.9356,44600.0
2009-03-09 10:35:00,15.98,15.99,15.86,15.89,43700.0,8.9356,8.9412,8.8685,8.8852,43700.0
2009-03-09 10:40:00,15.88,15.88,15.78,15.85,42300.0,8.8797,8.8797,8.8237,8.8629,42300.0
2009-03-09 10:45:00,15.85,15.88,15.79,15.79,28300.0,8.8629,8.8797,8.8293,8.8293,28300.0
2009-03-09 10:50:00,15.79,15.85,15.75,15.81,19500.0,8.8293,8.8629,8.807,8.8405,19500.0
2009-03-09 10:55:00,15.79,15.79,15.63,15.65,27400.0,8.8293,8.8293,8.7399,8.751,27400.0
2009-03-09 11:00:00,15.65,15.76,15.64,15.71,67500.0,8.751,8.8126,8.7455,8.7846,67500.0
2009-03-09 11:05:00,15.72,15.72,15.64,15.64,48600.0,8.7902,8.7902,8.7455,8.7455,48600.0
2009-03-09 11:10:00,15.64,15.7,15.63,15.69,13700.0,8.7455,8.779,8.7399,8.7734,13700.0
2009-03-09 11:15:00,15.7,15.73,15.68,15.7,21200.0,8.779,8.7958,8.7678,8.779,21200.0
2009-03-09 11:20:00,15.7,15.71,15.63,15.69,28900.0,8.779,8.7846,8.7399,8.7734,28900.0
2009-03-09 11:25:00,15.7,15.72,15.67,15.67,19900.0,8.779,8.7902,8.7622,8.7622,19900.0
2009-03-09 11:30:00,15.68,15.73,15.66,15.68,22600.0,8.7678,8.7958,8.7566,8.7678,22600.0
2009-03-09 11:35:00,15.68,15.73,15.65,15.68,25100.0,8.7678,8.7958,8.751,8.7678,25100.0
2009-03-09 11:40:00,15.68,15.68,15.62,15.66,21100.0,8.7678,8.7678,8.7343,8.7566,21100.0
2009-03-09 11:45:00,15.66,15.71,15.66,15.67,24100.0,8.7566,8.7846,8.7566,8.7622,24100.0
2009-03-09 11:50:00,15.68,15.7,15.62,15.63,34800.0,8.7678,8.779,8.7343,8.7399,34800.0
2009-03-09 11:55:00,15.62,15.64,15.58,15.63,30000.0,8.7343,8.7455,8.7119,8.7399,30000.0
2009-03-09 12:00:00,15.63,15.66,15.61,15.65,15300.0,8.7399,8.7566,8.7287,8.751,15300.0
2009-03-09 12:05:00,15.65,15.66,15.61,15.65,14400.0,8.751,8.7566,8.7287,8.751,14400.0
2009-03-09 12:10:00,15.65,15.79,15.65,15.77,34600.0,8.751,8.8293,8.751,8.8181,34600.0
2009-03-09 12:15:00,15.76,15.8,15.75,15.78,19900.0,8.8126,8.8349,8.807,8.8237,19900.0
2009-03-09 12:20:00,15.8,15.83,15.78,15.82,19600.0,8.8349,8.8517,8.8237,8.8461,19600.0
2009-03-09 12:25:00,15.81,15.82,15.74,15.74,21700.0,8.8405,8.8461,8.8014,8.8014,21700.0
2009-03-09 12:30:00,15.73,15.76,15.72,15.74,22400.0,8.7958,8.8126,8.7902,8.8014,22400.0
2009-03-09 12:35:00,15.75,15.76,15.59,15.59,58400.0,8.807,8.8126,8.7175,8.7175,58400.0
2009-03-09 12:40:00,15.58,15.66,15.58,15.64,22500.0,8.7119,8.7566,8.7119,8.7455,22500.0
2009-03-09 12:45:00,15.64,15.66,15.64,15.65,37900.0,8.7455,8.7566,8.7455,8.751,37900.0
2009-03-09 12:50:00,15.64,15.66,15.62,15.65,16500.0,8.7455,8.7566,8.7343,8.751,16500.0
2009-03-09 12:55:00,15.66,15.66,15.64,15.64,16400.0,8.7566,8.7566,8.7455,8.7455,16400.0
2009-03-09 13:00:00,15.64,15.64,15.59,15.61,15800.0,8.7455,8.7455,8.7175,8.7287,15800.0
2009-03-09 13:05:00,15.61,15.62,15.51,15.53,50000.0,8.7287,8.7343,8.6728,8.6839,50000.0
2009-03-09 13:10:00,15.53,15.53,15.48,15.5,26200.0,8.6839,8.6839,8.656,8.6672,26200.0
2009-03-09 13:15:00,15.49,15.56,15.48,15.56,28300.0,8.6616,8.7007,8.656,8.7007,28300.0
2009-03-09 13:20:00,15.56,15.6,15.55,15.55,34900.0,8.7007,8.7231,8.6951,8.6951,34900.0
2009-03-09 13:25:00,15.55,15.59,15.53,15.58,29800.0,8.6951,8.7175,8.6839,8.7119,29800.0
2009-03-09 13:30:00,15.57,15.62,15.57,15.62,24000.0,8.7063,8.7343,8.7063,8.7343,24000.0
2009-03-09 13:35:00,15.63,15.66,15.57,15.57,38600.0,8.7399,8.7566,8.7063,8.7063,38600.0
2009-03-09 13:40:00,15.57,15.61,15.56,15.58,24400.0,8.7063,8.7287,8.7007,8.7119,24400.0
2009-03-09 13:45:00,15.58,15.61,15.56,15.61,22300.0,8.7119,8.7287,8.7007,8.7287,22300.0
2009-03-09 13:50:00,15.61,15.62,15.58,15.58,10400.0,8.7287,8.7343,8.7119,8.7119,10400.0
2009-03-09 13:55:00,15.58,15.58,15.51,15.52,22600.0,8.7119,8.7119,8.6728,8.6784,22600.0
2009-03-09 14:00:00,15.53,15.65,15.52,15.64,42800.0,8.6839,8.751,8.6784,8.7455,42800.0
2009-03-09 14:05:00,15.63,15.67,15.61,15.63,15900.0,8.7399,8.7622,8.7287,8.7399,15900.0
2009-03-09 14:10:00,15.63,15.64,15.56,15.57,19800.0,8.7399,8.7455,8.7007,8.7063,19800.0
2009-03-09 14:15:00,15.57,15.6,15.56,15.59,18300.0,8.7063,8.7231,8.7007,8.7175,18300.0
2009-03-09 14:20:00,15.58,15.6,15.51,15.51,30200.0,8.7119,8.7231,8.6728,8.6728,30200.0
2009-03-09 14:25:00,15.51,15.54,15.5,15.54,28200.0,8.6728,8.6895,8.6672,8.6895,28200.0
2009-03-09 14:30:00,15.53,15.54,15.48,15.53,57500.0,8.6839,8.6895,8.656,8.6839,57500.0
2009-03-09 14:35:00,15.53,15.54,15.48,15.54,68500.0,8.6839,8.6895,8.656,8.6895,68500.0
2009-03-09 14:40:00,15.54,15.56,15.49,15.51,36200.0,8.6895,8.7007,8.6616,8.6728,36200.0
2009-03-09 14:45:00,15.5,15.62,15.49,15.61,32800.0,8.6672,8.7343,8.6616,8.7287,32800.0
2009-03-09 14:50:00,15.6,15.64,15.58,15.59,46100.0,8.7231,8.7455,8.7119,8.7175,46100.0
2009-03-09 14:55:00,15.58,15.63,15.55,15.57,55700.0,8.7119,8.7399,8.6951,8.7063,55700.0
2009-03-09 15:00:00,15.57,15.64,15.57,15.61,53100.0,8.7063,8.7455,8.7063,8.7287,53100.0
2009-03-09 15:05:00,15.61,15.61,15.55,15.59,45300.0,8.7287,8.7287,8.6951,8.7175,45300.0
2009-03-09 15:10:00,15.59,15.6,15.48,15.49,88500.0,8.7175,8.7231,8.656,8.6616,88500.0
2009-03-09 15:15:00,15.49,15.53,15.46,15.5,133800.0,8.6616,8.6839,8.6448,8.6672,133800.0
2009-03-09 15:20:00,15.5,15.51,15.45,15.48,76000.0,8.6672,8.6728,8.6392,8.656,76000.0
2009-03-09 15:25:00,15.48,15.55,15.47,15.52,64000.0,8.656,8.6951,8.6504,8.6784,64000.0
2009-03-09 15:30:00,15.52,15.61,15.5,15.53,95400.0,8.6784,8.7287,8.6672,8.6839,95400.0
2009-03-09 15:35:00,15.52,15.56,15.49,15.51,97400.0,8.6784,8.7007,8.6616,8.6728,97400.0
2009-03-09 15:40:00,15.5,15.55,15.48,15.5,131100.0,8.6672,8.6951,8.656,8.6672,131100.0
2009-03-09 15:45:00,15.5,15.5,15.44,15.45,85100.0,8.6672,8.6672,8.6336,8.6392,85100.0
2009-03-09 15:50:00,15.44,15.53,15.43,15.5,91900.0,8.6336,8.6839,8.628,8.6672,91900.0
2009-03-09 15:55:00,15.51,15.54,15.5,15.53,171300.0,8.6728,8.6895,8.6672,8.6839,171300.0
2009-03-10 09:30:00,16.0,16.03,15.66,15.89,77900.0,8.9468,8.9635,8.7566,8.8852,77900.0
2009-03-10 09:35:00,15.87,16.14,15.74,16.08,74100.0,8.8741,9.025,8.8014,8.9915,74100.0
2009-03-10 09:40:00,16.09,16.15,16.05,16.1,66000.0,8.9971,9.0306,8.9747,9.0027,66000.0
2009-03-10 09:45:00,16.11,16.24,16.11,16.19,36700.0,9.0083,9.081,9.0083,9.053,36700.0
2009-03-10 09:50:00,16.19,16.33,16.13,16.27,61100.0,9.053,9.1313,9.0195,9.0977,61100.0
2009-03-10 09:55:00,16.28,16.34,16.16,16.16,53000.0,9.1033,9.1369,9.0362,9.0362,53000.0
2009-03-10 10:00:00,16.15,16.29,16.15,16.19,44700.0,9.0306,9.1089,9.0306,9.053,44700.0
2009-03-10 10:05:00,16.18,16.33,16.15,16.3,45400.0,9.0474,9.1313,9.0306,9.1145,45400.0
2009-03-10 10:10:00,16.31,16.4,16.28,16.39,50900.0,9.1201,9.1704,9.1033,9.1648,50900.0
2009-03-10 10:15:00,16.39,16.49,16.37,16.47,81000.0,9.1648,9.2208,9.1537,9.2096,81000.0
2009-03-10 10:20:00,16.48,16.48,16.43,16.44,39700.0,9.2152,9.2152,9.1872,9.1928,39700.0
2009-03-10 10:25:00,16.43,16.5,16.42,16.5,52600.0,9.1872,9.2263,9.1816,9.2263,52600.0
2009-03-10 10:30:00,16.5,16.6,16.5,16.53,78700.0,9.2263,9.2823,9.2263,9.2431,78700.0
2009-03-10 10:35:00,16.53,16.54,16.46,16.49,60500.0,9.2431,9.2487,9.204,9.2208,60500.0
2009-03-10 10:40:00,16.48,16.53,16.44,16.45,59600.0,9.2152,9.2431,9.1928,9.1984,59600.0
2009-03-10 10:45:00,16.45,16.6,16.45,16.56,64600.0,9.1984,9.2823,9.1984,9.2599,64600.0
2009-03-10 10:50:00,16.55,16.59,16.55,16.58,25500.0,9.2543,9.2767,9.2543,9.2711,25500.0
2009-03-10 10:55:00,16.59,16.59,16.48,16.51,47400.0,9.2767,9.2767,9.2152,9.2319,47400.0
2009-03-10 11:00:00,16.51,16.51,16.42,16.42,47300.0,9.2319,9.2319,9.1816,9.1816,47300.0
2009-03-10 11:05:00,16.42,16.45,16.37,16.37,31400.0,9.1816,9.1984,9.1537,9.1537,31400.0
2009-03-10 11:10:00,16.37,16.37,16.32,16.36,39100.0,9.1537,9.1537,9.1257,9.1481,39100.0
2009-03-10 11:15:00,16.36,16.37,16.27,16.28,188700.0,9.1481,9.1537,9.0977,9.1033,188700.0
2009-03-10 11:20:00,16.28,16.28,16.26,16.26,54700.0,9.1033,9.1033,9.0921,9.0921,54700.0
2009-03-10 11:25:00,16.25,16.28,16.25,16.28,88600.0,9.0866,9.1033,9.0866,9.1033,88600.0
2009-03-10 11:30:00,16.28,16.29,16.27,16.29,44600.0,9.1033,9.1089,9.0977,9.1089,44600.0
2009-03-10 11:35:00,16.29,16.29,16.27,16.29,27300.0,9.1089,9.1089,9.0977,9.1089,27300.0
2009-03-10 11:40:00,16.28,16.29,16.28,16.29,29600.0,9.1033,9.1089,9.1033,9.1089,29600.0
2009-03-10 11:45:00,16.28,16.29,16.28,16.29,26700.0,9.1033,9.1089,9.1033,9.1089,26700.0
2009-03-10 11:50:00,16.29,16.31,16.28,16.3,48200.0,9.1089,9.1201,9.1033,9.1145,48200.0
2009-03-10 11:55:00,16.3,16.37,16.3,16.37,77900.0,9.1145,9.1537,9.1145,9.1537,77900.0
2009-03-10 12:00:00,16.37,16.52,16.37,16.5,96300.0,9.1537,9.2375,9.1537,9.2263,96300.0
2009-03-10 12:05:00,16.5,16.52,16.42,16.43,42600.0,9.2263,9.2375,9.1816,9.1872,42600.0
2009-03-10 12:10:00,16.43,16.47,16.43,16.46,15000.0,9.1872,9.2096,9.1872,9.204,15000.0
2009-03-10 12:15:00,16.46,16.46,16.44,16.44,18600.0,9.204,9.204,9.1928,9.1928,18600.0
2009-03-10 12:20:00,16.45,16.45,16.38,16.39,20000.0,9.1984,9.1984,9.1592,9.1648,20000.0
2009-03-10 12:25:00,16.39,16.43,16.39,16.43,11300.0,9.1648,9.1872,9.1648,9.1872,11300.0
2009-03-10 12:30:00,16.42,16.48,16.41,16.48,20700.0,9.1816,9.2152,9.176,9.2152,20700.0
2009-03-10 12:35:00,16.47,16.51,16.47,16.5,75000.0,9.2096,9.2319,9.2096,9.2263,75000.0
2009-03-10 12:40:00,16.5,16.53,16.5,16.52,16600.0,9.2263,9.2431,9.2263,9.2375,16600.0
2009-03-10 12:45:00,16.52,16.53,16.51,16.51,19600.0,9.2375,9.2431,9.2319,9.2319,19600.0
2009-03-10 12:50:00,16.51,16.52,16.5,16.5,31600.0,9.2319,9.2375,9.2263,9.2263,31600.0
2009-03-10 12:55:00,16.5,16.51,16.49,16.5,28900.0,9.2263,9.2319,9.2208,9.2263,28900.0
2009-03-10 13:00:00,16.5,16.51,16.5,16.5,20400.0,9.2263,9.2319,9.2263,9.2263,20400.0
2009-03-10 13:05:00,16.51,16.52,16.49,16.51,21900.0,9.2319,9.2375,9.2208,9.2319,21900.0
2009-03-10 13:10:00,16.51,16.53,16.5,16.53,25800.0,9.2319,9.2431,9.2263,9.2431,25800.0
2009-03-10 13:15:00,16.52,16.53,16.5,16.5,12600.0,9.2375,9.2431,9.2263,9.2263,12600.0
2009-03-10 13:20:00,16.5,16.52,16.49,16.51,18300.0,9.2263,9.2375,9.2208,9.2319,18300.0
2009-03-10 13:25:00,16.5,16.51,16.49,16.51,41800.0,9.2263,9.2319,9.2208,9.2319,41800.0
2009-03-10 13:30:00,16.5,16.57,16.5,16.57,29400.0,9.2263,9.2655,9.2263,9.2655,29400.0
2009-03-10 13:35:00,16.56,16.56,16.52,16.53,9100.0,9.2599,9.2599,9.2375,9.2431,9100.0
2009-03-10 13:40:00,16.54,16.66,16.54,16.64,111400.0,9.2487,9.3158,9.2487,9.3046,111400.0
2009-03-10 13:45:00,16.64,16.64,16.59,16.6,40200.0,9.3046,9.3046,9.2767,9.2823,40200.0
2009-03-10 13:50:00,16.6,16.61,16.55,16.56,36600.0,9.2823,9.2879,9.2543,9.2599,36600.0
2009-03-10 13:55:00,16.54,16.55,16.5,16.52,26700.0,9.2487,9.2543,9.2263,9.2375,26700.0
2009-03-10 14:00:00,16.53,16.54,16.46,16.49,49400.0,9.2431,9.2487,9.204,9.2208,49400.0
2009-03-10 14:05:00,16.49,16.53,16.45,16.47,36700.0,9.2208,9.2431,9.1984,9.2096,36700.0
2009-03-10 14:10:00,16.49,16.51,16.44,16.46,48800.0,9.2208,9.2319,9.1928,9.204,48800.0
2009-03-10 14:15:00,16.46,16.47,16.41,16.45,62700.0,9.204,9.2096,9.176,9.1984,62700.0
2009-03-10 14:20:00,16.45,16.47,16.42,16.45,28800.0,9.1984,9.2096,9.1816,9.1984,28800.0
2009-03-10 14:25:00,16.46,16.53,16.45,16.47,36800.0,9.204,9.2431,9.1984,9.2096,36800.0
2009-03-10 14:30:00,16.48,16.55,16.48,16.51,20900.0,9.2152,9.2543,9.2152,9.2319,20900.0
2009-03-10 14:35:00,16.51,16.53,16.45,16.46,19200.0,9.2319,9.2431,9.1984,9.204,19200.0
2009-03-10 14:40:00,16.46,16.46,16.43,16.46,14200.0,9.204,9.204,9.1872,9.204,14200.0
2009-03-10 14:45:00,16.46,16.47,16.38,16.38,58700.0,9.204,9.2096,9.1592,9.1592,58700.0
2009-03-10 14:50:00,16.38,16.41,16.38,16.41,30300.0,9.1592,9.176,9.1592,9.176,30300.0
2009-03-10 14:55:00,16.41,16.49,16.4,16.49,31500.0,9.176,9.2208,9.1704,9.2208,31500.0
2009-03-10 15:00:00,16.5,16.5,16.44,16.45,32200.0,9.2263,9.2263,9.1928,9.1984,32200.0
2009-03-10 15:05:00,16.46,16.53,16.46,16.51,28400.0,9.204,9.2431,9.204,9.2319,28400.0
2009-03-10 15:10:00,16.51,16.52,16.48,16.49,25900.0,9.2319,9.2375,9.2152,9.2208,25900.0
2009-03-10 15:15:00,16.48,16.49,16.43,16.48,66600.0,9.2152,9.2208,9.1872,9.2152,66600.0
2009-03-10 15:20:00,16.48,16.52,16.45,16.51,45500.0,9.2152,9.2375,9.1984,9.2319,45500.0
2009-03-10 15:25:00,16.5,16.6,16.49,16.57,77800.0,9.2263,9.2823,9.2208,9.2655,77800.0
2009-03-10 15:30:00,16.57,16.59,16.51,16.55,63400.0,9.2655,9.2767,9.2319,9.2543,63400.0
2009-03-10 15:35:00,16.56,16.57,16.51,16.54,63100.0,9.2599,9.2655,9.2319,9.2487,63100.0
2009-03-10 15:40:00,16.54,16.59,16.48,16.56,100100.0,9.2487,9.2767,9.2152,9.2599,100100.0
2009-03-10 15:45:00,16.55,16.57,16.48,16.54,64400.0,9.2543,9.2655,9.2152,9.2487,64400.0
2009-03-10 15:50:00,16.54,16.61,16.54,16.58,116300.0,9.2487,9.2879,9.2487,9.2711,116300.0
2009-03-10 15:55:00,16.58,16.64,16.57,16.63,193300.0,9.2711,9.3046,9.2655,9.299,193300.0
2009-03-11 09:30:00,16.72,16.85,16.51,16.62,56000.0,9.3494,9.4221,9.2319,9.2934,56000.0
2009-03-11 09:35:00,16.61,16.8,16.45,16.8,52600.0,9.2879,9.3941,9.1984,9.3941,52600.0
2009-03-11 09:40:00,16.8,16.87,16.58,16.78,73300.0,9.3941,9.4332,9.2711,9.3829,73300.0
2009-03-11 09:45:00,16.79,16.98,16.78,16.84,48100.0,9.3885,9.4947,9.3829,9.4165,48100.0
2009-03-11 09:50:00,16.84,16.99,16.82,16.97,43000.0,9.4165,9.5003,9.4053,9.4892,43000.0
2009-03-11 09:55:00,16.95,16.95,16.84,16.87,28100.0,9.478,9.478,9.4165,9.4332,28100.0
2009-03-11 10:00:00,16.88,16.92,16.77,16.78,20100.0,9.4388,9.4612,9.3773,9.3829,20100.0
2009-03-11 10:05:00,16.77,16.84,16.77,16.8,15000.0,9.3773,9.4165,9.3773,9.3941,15000.0
2009-03-11 10:10:00,16.81,16.81,16.74,16.77,18000.0,9.3997,9.3997,9.3605,9.3773,18000.0
2009-03-11 10:15:00,16.77,16.79,16.71,16.78,24100.0,9.3773,9.3885,9.3438,9.3829,24100.0
2009-03-11 10:20:00,16.78,16.84,16.74,16.79,59100.0,9.3829,9.4165,9.3605,9.3885,59100.0
2009-03-11 10:25:00,16.78,16.93,16.78,16.92,42800.0,9.3829,9.4668,9.3829,9.4612,42800.0
2009-03-11 10:30:00,16.92,16.96,16.86,16.88,31400.0,9.4612,9.4836,9.4276,9.4388,31400.0
2009-03-11 10:35:00,16.87,16.87,16.76,16.81,45600.0,9.4332,9.4332,9.3717,9.3997,45600.0
2009-03-11 10:40:00,16.8,16.84,16.76,16.79,24900.0,9.3941,9.4165,9.3717,9.3885,24900.0
2009-03-11 10:45:00,16.79,16.79,16.72,16.72,43000.0,9.3885,9.3885,9.3494,9.3494,43000.0
2009-03-11 10:50:00,16.73,16.82,16.7,16.79,42700.0,9.355,9.4053,9.3382,9.3885,42700.0
2009-03-11 10:55:00,16.78,16.94,16.76,16.91,99600.0,9.3829,9.4724,9.3717,9.4556,99600.0
2009-03-11 11:00:00,16.9,16.96,16.88,16.96,52300.0,9.45,9.4836,9.4388,9.4836,52300.0
2009-03-11 11:05:00,16.96,17.02,16.89,17.01,115400.0,9.4836,9.5171,9.4444,9.5115,115400.0
2009-03-11 11:10:00,17.02,17.07,16.99,17.03,73700.0,9.5171,9.5451,9.5003,9.5227,73700.0
2009-03-11 11:15:00,17.03,17.04,16.93,16.98,78100.0,9.5227,9.5283,9.4668,9.4947,78100.0
2009-03-11 11:20:00,16.98,16.98,16.89,16.93,31100.0,9.4947,9.4947,9.4444,9.4668,31100.0
2009-03-11 11:25:00,16.92,17.01,16.92,17.01,37200.0,9.4612,9.5115,9.4612,9.5115,37200.0
2009-03-11 11:30:00,17.01,17.05,16.96,16.96,60200.0,9.5115,9.5339,9.4836,9.4836,60200.0
2009-03-11 11:35:00,16.97,17.04,16.96,17.0,45000.0,9.4892,9.5283,9.4836,9.5059,45000.0
2009-03-11 11:40:00,16.99,17.02,16.94,16.94,45700.0,9.5003,9.5171,9.4724,9.4724,45700.0
2009-03-11 11:45:00,16.95,17.03,16.95,17.01,31600.0,9.478,9.5227,9.478,9.5115,31600.0
2009-03-11 11:50:00,17.02,17.1,17.02,17.09,47700.0,9.5171,9.5618,9.5171,9.5563,47700.0
2009-03-11 11:55:00,17.09,17.13,17.09,17.1,35500.0,9.5563,9.5786,9.5563,9.5618,35500.0
2009-03-11 12:00:00,17.1,17.13,17.1,17.12,21100.0,9.5618,9.5786,9.5618,9.573,21100.0
2009-03-11 12:05:00,17.11,17.12,17.06,17.07,15100.0,9.5674,9.573,9.5395,9.5451,15100.0
2009-03-11 12:10:00,17.08,17.1,17.06,17.07,30400.0,9.5507,9.5618,9.5395,9.5451,30400.0
2009-03-11 12:15:00,17.07,17.08,17.04,17.04,12100.0,9.5451,9.5507,9.5283,9.5283,12100.0
2009-03-11 12:20:00,17.04,17.06,17.02,17.03,16800.0,9.5283,9.5395,9.5171,9.5227,16800.0
2009-03-11 12:25:00,17.03,17.04,17.01,17.03,12200.0,9.5227,9.5283,9.5115,9.5227,12200.0
2009-03-11 12:30:00,17.04,17.04,17.02,17.04,10200.0,9.5283,9.5283,9.5171,9.5283,10200.0
2009-03-11 12:35:00,17.04,17.04,16.93,16.93,26500.0,9.5283,9.5283,9.4668,9.4668,26500.0
2009-03-11 12:40:00,16.93,16.93,16.91,16.93,17100.0,9.4668,9.4668,9.4556,9.4668,17100.0
2009-03-11 12:45:00,16.93,16.97,16.92,16.96,19900.0,9.4668,9.4892,9.4612,9.4836,19900.0
2009-03-11 12:50:00,16.95,16.96,16.91,16.91,14200.0,9.478,9.4836,9.4556,9.4556,14200.0
2009-03-11 12:55:00,16.91,16.92,16.84,16.84,23300.0,9.4556,9.4612,9.4165,9.4165,23300.0
2009-03-11 13:00:00,16.85,16.87,16.83,16.85,20800.0,9.4221,9.4332,9.4109,9.4221,20800.0
2009-03-11 13:05:00,16.85,16.89,16.8,16.83,24800.0,9.4221,9.4444,9.3941,9.4109,24800.0
2009-03-11 13:10:00,16.83,16.89,16.83,16.88,10200.0,9.4109,9.4444,9.4109,9.4388,10200.0
2009-03-11 13:15:00,16.88,16.96,16.87,16.91,27900.0,9.4388,9.4836,9.4332,9.4556,27900.0
2009-03-11 13:20:00,16.92,16.94,16.88,16.91,20600.0,9.4612,9.4724,9.4388,9.4556,20600.0
2009-03-11 13:25:00,16.9,16.91,16.83,16.83,16400.0,9.45,9.4556,9.4109,9.4109,16400.0
2009-03-11 13:30:00,16.85,16.87,16.85,16.85,8100.0,9.4221,9.4332,9.4221,9.4221,8100.0
2009-03-11 13:35:00,16.85,17.03,16.85,17.03,41100.0,9.4221,9.5227,9.4221,9.5227,41100.0
2009-03-11 13:40:00,17.03,17.04,16.93,16.95,35300.0,9.5227,9.5283,9.4668,9.478,35300.0
2009-03-11 13:45:00,16.96,16.98,16.93,16.93,12300.0,9.4836,9.4947,9.4668,9.4668,12300.0
2009-03-11 13:50:00,16.94,16.94,16.9,16.9,15600.0,9.4724,9.4724,9.45,9.45,15600.0
2009-03-11 13:55:00,16.89,17.0,16.89,17.0,22600.0,9.4444,9.5059,9.4444,9.5059,22600.0
2009-03-11 14:00:00,17.0,17.01,16.96,16.97,33300.0,9.5059,9.5115,9.4836,9.4892,33300.0
2009-03-11 14:05:00,16.97,16.97,16.85,16.86,27300.0,9.4892,9.4892,9.4221,9.4276,27300.0
2009-03-11 14:10:00,16.85,16.87,16.79,16.87,48200.0,9.4221,9.4332,9.3885,9.4332,48200.0
2009-03-11 14:15:00,16.87,16.87,16.72,16.73,54500.0,9.4332,9.4332,9.3494,9.355,54500.0
2009-03-11 14:20:00,16.73,16.76,16.72,16.75,13300.0,9.355,9.3717,9.3494,9.3661,13300.0
2009-03-11 14:25:00,16.76,16.78,16.72,16.77,29900.0,9.3717,9.3829,9.3494,9.3773,29900.0
2009-03-11 14:30:00,16.77,16.8,16.77,16.79,32000.0,9.3773,9.3941,9.3773,9.3885,32000.0
2009-03-11 14:35:00,16.8,16.85,16.79,16.84,47300.0,9.3941,9.4221,9.3885,9.4165,47300.0
2009-03-11 14:40:00,16.85,16.92,16.82,16.91,25900.0,9.4221,9.4612,9.4053,9.4556,25900.0
2009-03-11 14:45:00,16.9,16.95,16.87,16.88,24700.0,9.45,9.478,9.4332,9.4388,24700.0
2009-03-11 14:50:00,16.89,16.93,16.87,16.93,24000.0,9.4444,9.4668,9.4332,9.4668,24000.0
2009-03-11 14:55:00,16.93,16.93,16.87,16.87,14100.0,9.4668,9.4668,9.4332,9.4332,14100.0
2009-03-11 15:00:00,16.88,17.03,16.88,17.02,41200.0,9.4388,9.5227,9.4388,9.5171,41200.0
2009-03-11 15:05:00,17.03,17.07,16.99,17.06,74800.0,9.5227,9.5451,9.5003,9.5395,74800.0
2009-03-11 15:10:00,17.06,17.1,17.05,17.09,57600.0,9.5395,9.5618,9.5339,9.5563,57600.0
2009-03-11 15:15:00,17.09,17.09,17.04,17.09,49300.0,9.5563,9.5563,9.5283,9.5563,49300.0
2009-03-11 15:20:00,17.09,17.15,17.07,17.12,89200.0,9.5563,9.5898,9.5451,9.573,89200.0
2009-03-11 15:25:00,17.11,17.14,17.08,17.09,45700.0,9.5674,9.5842,9.5507,9.5563,45700.0
2009-03-11 15:30:00,17.09,17.1,17.02,17.09,51100.0,9.5563,9.5618,9.5171,9.5563,51100.0
2009-03-11 15:35:00,17.09,17.17,17.07,17.16,56400.0,9.5563,9.601,9.5451,9.5954,56400.0
2009-03-11 15:40:00,17.16,17.17,17.13,17.15,48400.0,9.5954,9.601,9.5786,9.5898,48400.0
2009-03-11 15:45:00,17.14,17.16,17.08,17.11,86700.0,9.5842,9.5954,9.5507,9.5674,86700.0
2009-03-11 15:50:00,17.12,17.15,17.07,17.08,76000.0,9.573,9.5898,9.5451,9.5507,76000.0
2009-03-11 15:55:00,17.08,17.09,17.03,17.08,234300.0,9.5507,9.5563,9.5227,9.5507,234300.0
2009-03-12 09:30:00,16.93,17.2,16.91,17.18,56500.0,9.4668,9.6178,9.4556,9.6066,56500.0
2009-03-12 09:35:00,17.18,17.35,17.03,17.05,78200.0,9.6066,9.7016,9.5227,9.5339,78200.0
2009-03-12 09:40:00,17.06,17.08,16.81,16.9,89900.0,9.5395,9.5507,9.3997,9.45,89900.0
2009-03-12 09:45:00,16.89,16.96,16.77,16.93,56000.0,9.4444,9.4836,9.3773,9.4668,56000.0
2009-03-12 09:50:00,16.92,16.98,16.86,16.93,37000.0,9.4612,9.4947,9.4276,9.4668,37000.0
2009-03-12 09:55:00,16.91,17.04,16.91,17.04,25100.0,9.4556,9.5283,9.4556,9.5283,25100.0
2009-03-12 10:00:00,17.05,17.2,17.04,17.2,19500.0,9.5339,9.6178,9.5283,9.6178,19500.0
2009-03-12 10:05:00,17.21,17.26,17.15,17.26,50100.0,9.6234,9.6513,9.5898,9.6513,50100.0
2009-03-12 10:10:00,17.26,17.3,17.22,17.3,33900.0,9.6513,9.6737,9.6289,9.6737,33900.0
2009-03-12 10:15:00,17.28,17.41,17.28,17.4,47500.0,9.6625,9.7352,9.6625,9.7296,47500.0
2009-03-12 10:20:00,17.4,17.55,17.4,17.49,84900.0,9.7296,9.8135,9.7296,9.7799,84900.0
2009-03-12 10:25:00,17.5,17.52,17.36,17.36,59800.0,9.7855,9.7967,9.7072,9.7072,59800.0
2009-03-12 10:30:00,17.38,17.44,17.29,17.34,74900.0,9.7184,9.752,9.6681,9.696,74900.0
2009-03-12 10:35:00,17.33,17.33,17.27,17.3,50100.0,9.6905,9.6905,9.6569,9.6737,50100.0
2009-03-12 10:40:00,17.3,17.5,17.29,17.48,78500.0,9.6737,9.7855,9.6681,9.7743,78500.0
2009-03-12 10:45:00,17.48,17.56,17.39,17.45,100800.0,9.7743,9.8191,9.724,9.7576,100800.0
2009-03-12 10:50:00,17.45,17.49,17.41,17.41,36600.0,9.7576,9.7799,9.7352,9.7352,36600.0
2009-03-12 10:55:00,17.42,17.43,17.39,17.41,16300.0,9.7408,9.7464,9.724,9.7352,16300.0
2009-03-12 11:00:00,17.4,17.46,17.36,17.36,30500.0,9.7296,9.7632,9.7072,9.7072,30500.0
2009-03-12 11:05:00,17.36,17.38,17.29,17.3,44200.0,9.7072,9.7184,9.6681,9.6737,44200.0
2009-03-12 11:10:00,17.3,17.34,17.26,17.33,42600.0,9.6737,9.696,9.6513,9.6905,42600.0
2009-03-12 11:15:00,17.32,17.37,17.31,17.34,15100.0,9.6849,9.7128,9.6793,9.696,15100.0
2009-03-12 11:20:00,17.35,17.35,17.23,17.24,22500.0,9.7016,9.7016,9.6345,9.6401,22500.0
2009-03-12 11:25:00,17.24,17.27,17.21,17.25,20600.0,9.6401,9.6569,9.6234,9.6457,20600.0
2009-03-12 11:30:00,17.25,17.28,17.22,17.23,19700.0,9.6457,9.6625,9.6289,9.6345,19700.0
2009-03-12 11:35:00,17.22,17.29,17.22,17.28,32100.0,9.6289,9.6681,9.6289,9.6625,32100.0
2009-03-12 11:40:00,17.29,17.45,17.29,17.43,56200.0,9.6681,9.7576,9.6681,9.7464,56200.0
2009-03-12 11:45:00,17.44,17.49,17.39,17.39,23900.0,9.752,9.7799,9.724,9.724,23900.0
2009-03-12 11:50:00,17.38,17.49,17.38,17.46,19300.0,9.7184,9.7799,9.7184,9.7632,19300.0
2009-03-12 11:55:00,17.46,17.5,17.46,17.5,26800.0,9.7632,9.7855,9.7632,9.7855,26800.0
2009-03-12 12:00:00,17.49,17.54,17.47,17.47,33600.0,9.7799,9.8079,9.7687,9.7687,33600.0
2009-03-12 12:05:00,17.47,17.54,17.46,17.51,28800.0,9.7687,9.8079,9.7632,9.7911,28800.0
2009-03-12 12:10:00,17.51,17.51,17.47,17.5,23300.0,9.7911,9.7911,9.7687,9.7855,23300.0
2009-03-12 12:15:00,17.5,17.54,17.45,17.45,34200.0,9.7855,9.8079,9.7576,9.7576,34200.0
2009-03-12 12:20:00,17.45,17.48,17.44,17.44,14000.0,9.7576,9.7743,9.752,9.752,14000.0
2009-03-12 12:25:00,17.44,17.46,17.4,17.46,16500.0,9.752,9.7632,9.7296,9.7632,16500.0
2009-03-12 12:30:00,17.46,17.51,17.45,17.48,38600.0,9.7632,9.7911,9.7576,9.7743,38600.0
2009-03-12 12:35:00,17.48,17.53,17.48,17.53,31800.0,9.7743,9.8023,9.7743,9.8023,31800.0
2009-03-12 12:40:00,17.52,17.55,17.51,17.52,32100.0,9.7967,9.8135,9.7911,9.7967,32100.0
2009-03-12 12:45:00,17.52,17.54,17.49,17.5,31800.0,9.7967,9.8079,9.7799,9.7855,31800.0
2009-03-12 12:50:00,17.5,17.56,17.47,17.56,21100.0,9.7855,9.8191,9.7687,9.8191,21100.0
2009-03-12 12:55:00,17.56,17.6,17.54,17.55,40600.0,9.8191,9.8414,9.8079,9.8135,40600.0
2009-03-12 13:00:00,17.55,17.57,17.44,17.53,75700.0,9.8135,9.8247,9.752,9.8023,75700.0
2009-03-12 13:05:00,17.53,17.56,17.49,17.55,16300.0,9.8023,9.8191,9.7799,9.8135,16300.0
2009-03-12 13:10:00,17.56,17.59,17.55,17.57,24700.0,9.8191,9.8358,9.8135,9.8247,24700.0
2009-03-12 13:15:00,17.58,17.58,17.48,17.51,53000.0,9.8303,9.8303,9.7743,9.7911,53000.0
2009-03-12 13:20:00,17.51,17.57,17.51,17.52,24200.0,9.7911,9.8247,9.7911,9.7967,24200.0
2009-03-12 13:25:00,17.51,17.51,17.46,17.5,24300.0,9.7911,9.7911,9.7632,9.7855,24300.0
2009-03-12 13:30:00,17.5,17.55,17.48,17.54,10900.0,9.7855,9.8135,9.7743,9.8079,10900.0
2009-03-12 13:35:00,17.54,17.56,17.53,17.55,10300.0,9.8079,9.8191,9.8023,9.8135,10300.0
2009-03-12 13:40:00,17.55,17.59,17.55,17.58,19700.0,9.8135,9.8358,9.8135,9.8303,19700.0
2009-03-12 13:45:00,17.59,17.63,17.59,17.61,18000.0,9.8358,9.8582,9.8358,9.847,18000.0
2009-03-12 13:50:00,17.61,17.63,17.59,17.61,17000.0,9.847,9.8582,9.8358,9.847,17000.0
2009-03-12 13:55:00,17.6,17.6,17.55,17.55,14800.0,9.8414,9.8414,9.8135,9.8135,14800.0
2009-03-12 14:00:00,17.56,17.6,17.55,17.6,18500.0,9.8191,9.8414,9.8135,9.8414,18500.0
2009-03-12 14:05:00,17.6,17.62,17.54,17.58,15500.0,9.8414,9.8526,9.8079,9.8303,15500.0
2009-03-12 14:10:00,17.58,17.67,17.58,17.66,29400.0,9.8303,9.8806,9.8303,9.875,29400.0
2009-03-12 14:15:00,17.66,17.72,17.66,17.71,30100.0,9.875,9.9085,9.875,9.9029,30100.0
2009-03-12 14:20:00,17.71,17.73,17.68,17.68,29300.0,9.9029,9.9141,9.8862,9.8862,29300.0
2009-03-12 14:25:00,17.68,17.7,17.64,17.69,59400.0,9.8862,9.8974,9.8638,9.8918,59400.0
2009-03-12 14:30:00,17.69,17.71,17.65,17.65,33100.0,9.8918,9.9029,9.8694,9.8694,33100.0
2009-03-12 14:35:00,17.66,17.72,17.65,17.7,29600.0,9.875,9.9085,9.8694,9.8974,29600.0
2009-03-12 14:40:00,17.7,17.75,17.7,17.75,27000.0,9.8974,9.9253,9.8974,9.9253,27000.0
2009-03-12 14:45:00,17.74,17.77,17.73,17.77,38500.0,9.9197,9.9365,9.9141,9.9365,38500.0
2009-03-12 14:50:00,17.77,17.81,17.77,17.77,20400.0,9.9365,9.9589,9.9365,9.9365,20400.0
2009-03-12 14:55:00,17.78,17.8,17.75,17.76,25900.0,9.9421,9.9533,9.9253,9.9309,25900.0
2009-03-12 15:00:00,17.76,17.76,17.64,17.64,47500.0,9.9309,9.9309,9.8638,9.8638,47500.0
2009-03-12 15:05:00,17.64,17.67,17.64,17.66,15800.0,9.8638,9.8806,9.8638,9.875,15800.0
2009-03-12 15:10:00,17.67,17.73,17.65,17.73,33800.0,9.8806,9.9141,9.8694,9.9141,33800.0
2009-03-12 15:15:00,17.74,17.75,17.67,17.72,69800.0,9.9197,9.9253,9.8806,9.9085,69800.0
2009-03-12 15:20:00,17.72,17.72,17.65,17.69,41600.0,9.9085,9.9085,9.8694,9.8918,41600.0
2009-03-12 15:25:00,17.68,17.68,17.61,17.67,66200.0,9.8862,9.8862,9.847,9.8806,66200.0
2009-03-12 15:30:00,17.68,17.72,17.64,17.71,85400.0,9.8862,9.9085,9.8638,9.9029,85400.0
2009-03-12 15:35:00,17.7,17.77,17.69,17.76,75200.0,9.8974,9.9365,9.8918,9.9309,75200.0
2009-03-12 15:40:00,17.76,17.8,17.76,17.8,90500.0,9.9309,9.9533,9.9309,9.9533,90500.0
2009-03-12 15:45:00,17.8,17.85,17.79,17.84,81300.0,9.9533,9.9812,9.9477,9.9756,81300.0
2009-03-12 15:50:00,17.84,17.84,17.74,17.79,154000.0,9.9756,9.9756,9.9197,9.9477,154000.0
2009-03-12 15:55:00,17.79,17.79,17.72,17.78,186100.0,9.9477,9.9477,9.9085,9.9421,186100.0
2009-03-13 09:30:00,17.79,17.89,17.53,17.6,42000.0,9.9477,10.0036,9.8023,9.8414,42000.0
2009-03-13 09:35:00,17.6,17.8,17.6,17.8,29400.0,9.8414,9.9533,9.8414,9.9533,29400.0
2009-03-13 09:40:00,17.85,17.87,17.58,17.72,58600.0,9.9812,9.9924,9.8303,9.9085,58600.0
2009-03-13 09:45:00,17.72,17.93,17.72,17.92,50400.0,9.9085,10.026,9.9085,10.0204,50400.0
2009-03-13 09:50:00,17.92,18.11,17.89,18.11,91400.0,10.0204,10.1266,10.0036,10.1266,91400.0
2009-03-13 09:55:00,18.11,18.24,17.93,18.2,125900.0,10.1266,10.1993,10.026,10.1769,125900.0
2009-03-13 10:00:00,18.2,18.28,18.16,18.24,115500.0,10.1769,10.2217,10.1546,10.1993,115500.0
2009-03-13 10:05:00,18.23,18.48,18.17,18.48,140900.0,10.1937,10.3335,10.1602,10.3335,140900.0
2009-03-13 10:10:00,18.49,18.55,18.39,18.54,155600.0,10.3391,10.3726,10.2832,10.3671,155600.0
2009-03-13 10:15:00,18.53,18.57,18.44,18.46,98500.0,10.3615,10.3838,10.3111,10.3223,98500.0
2009-03-13 10:20:00,18.46,18.51,18.34,18.36,54400.0,10.3223,10.3503,10.2552,10.2664,54400.0
2009-03-13 10:25:00,18.37,18.46,18.33,18.33,76400.0,10.272,10.3223,10.2496,10.2496,76400.0
2009-03-13 10:30:00,18.33,18.35,18.25,18.3,63100.0,10.2496,10.2608,10.2049,10.2329,63100.0
2009-03-13 10:35:00,18.29,18.37,18.27,18.35,105900.0,10.2273,10.272,10.2161,10.2608,105900.0
2009-03-13 10:40:00,18.36,18.44,18.36,18.42,36100.0,10.2664,10.3111,10.2664,10.3,36100.0
2009-03-13 10:45:00,18.41,18.49,18.39,18.41,45600.0,10.2944,10.3391,10.2832,10.2944,45600.0
2009-03-13 10:50:00,18.42,18.45,18.35,18.42,101500.0,10.3,10.3167,10.2608,10.3,101500.0
2009-03-13 10:55:00,18.42,18.46,18.39,18.43,51300.0,10.3,10.3223,10.2832,10.3055,51300.0
2009-03-13 11:00:00,18.42,18.47,18.41,18.42,314700.0,10.3,10.3279,10.2944,10.3,314700.0
2009-03-13 11:05:00,18.43,18.43,18.29,18.34,53300.0,10.3055,10.3055,10.2273,10.2552,53300.0
2009-03-13 11:10:00,18.35,18.39,18.31,18.33,90800.0,10.2608,10.2832,10.2384,10.2496,90800.0
2009-03-13 11:15:00,18.34,18.34,18.25,18.25,32000.0,10.2552,10.2552,10.2049,10.2049,32000.0
2009-03-13 11:20:00,18.25,18.32,18.17,18.31,157200.0,10.2049,10.244,10.1602,10.2384,157200.0
2009-03-13 11:25:00,18.29,18.31,18.27,18.29,41500.0,10.2273,10.2384,10.2161,10.2273,41500.0
2009-03-13 11:30:00,18.28,18.32,18.23,18.24,259500.0,10.2217,10.244,10.1937,10.1993,259500.0
2009-03-13 11:35:00,18.24,18.28,18.2,18.24,58300.0,10.1993,10.2217,10.1769,10.1993,58300.0
2009-03-13 11:40:00,18.25,18.25,18.17,18.2,41300.0,10.2049,10.2049,10.1602,10.1769,41300.0
2009-03-13 11:45:00,18.19,18.22,18.14,18.15,51700.0,10.1713,10.1881,10.1434,10.149,51700.0
2009-03-13 11:50:00,18.17,18.17,18.15,18.15,28800.0,10.1602,10.1602,10.149,10.149,28800.0
2009-03-13 11:55:00,18.15,18.24,18.15,18.23,68600.0,10.149,10.1993,10.149,10.1937,68600.0
2009-03-13 12:00:00,18.23,18.28,18.23,18.26,51300.0,10.1937,10.2217,10.1937,10.2105,51300.0
2009-03-13 12:05:00,18.25,18.31,18.25,18.3,63900.0,10.2049,10.2384,10.2049,10.2329,63900.0
2009-03-13 12:10:00,18.3,18.3,18.23,18.25,38800.0,10.2329,10.2329,10.1937,10.2049,38800.0
2009-03-13 12:15:00,18.26,18.27,18.23,18.25,67300.0,10.2105,10.2161,10.1937,10.2049,67300.0
2009-03-13 12:20:00,18.24,18.28,18.23,18.28,66500.0,10.1993,10.2217,10.1937,10.2217,66500.0
2009-03-13 12:25:00,18.28,18.36,18.28,18.32,44300.0,10.2217,10.2664,10.2217,10.244,44300.0
2009-03-13 12:30:00,18.33,18.39,18.33,18.35,56600.0,10.2496,10.2832,10.2496,10.2608,56600.0
2009-03-13 12:35:00,18.35,18.4,18.31,18.34,52700.0,10.2608,10.2888,10.2384,10.2552,52700.0
2009-03-13 12:40:00,18.35,18.45,18.35,18.43,34000.0,10.2608,10.3167,10.2608,10.3055,34000.0
2009-03-13 12:45:00,18.43,18.52,18.43,18.52,62000.0,10.3055,10.3559,10.3055,10.3559,62000.0
2009-03-13 12:50:00,18.51,18.52,18.45,18.45,27300.0,10.3503,10.3559,10.3167,10.3167,27300.0
2009-03-13 12:55:00,18.46,18.53,18.42,18.53,28300.0,10.3223,10.3615,10.3,10.3615,28300.0
2009-03-13 13:00:00,18.53,18.61,18.52,18.61,32800.0,10.3615,10.4062,10.3559,10.4062,32800.0
2009-03-13 13:05:00,18.6,18.6,18.56,18.56,25300.0,10.4006,10.4006,10.3782,10.3782,25300.0
2009-03-13 13:10:00,18.55,18.65,18.55,18.65,30400.0,10.3726,10.4286,10.3726,10.4286,30400.0
2009-03-13 13:15:00,18.66,18.71,18.64,18.69,31100.0,10.4342,10.4621,10.423,10.4509,31100.0
2009-03-13 13:20:00,18.68,18.68,18.64,18.66,34900.0,10.4453,10.4453,10.423,10.4342,34900.0
2009-03-13 13:25:00,18.66,18.67,18.63,18.64,21600.0,10.4342,10.4397,10.4174,10.423,21600.0
2009-03-13 13:30:00,18.65,18.65,18.62,18.64,15300.0,10.4286,10.4286,10.4118,10.423,15300.0
2009-03-13 13:35:00,18.64,18.66,18.6,18.6,40700.0,10.423,10.4342,10.4006,10.4006,40700.0
2009-03-13 13:40:00,18.6,18.61,18.59,18.6,12100.0,10.4006,10.4062,10.395,10.4006,12100.0
2009-03-13 13:45:00,18.59,18.59,18.55,18.58,9900.0,10.395,10.395,10.3726,10.3894,9900.0
2009-03-13 13:50:00,18.58,18.61,18.54,18.54,20900.0,10.3894,10.4062,10.3671,10.3671,20900.0
2009-03-13 13:55:00,18.54,18.54,18.49,18.51,23300.0,10.3671,10.3671,10.3391,10.3503,23300.0
2009-03-13 14:00:00,18.51,18.53,18.47,18.47,23900.0,10.3503,10.3615,10.3279,10.3279,23900.0
2009-03-13 14:05:00,18.47,18.54,18.46,18.51,28700.0,10.3279,10.3671,10.3223,10.3503,28700.0
2009-03-13 14:10:00,18.51,18.52,18.48,18.49,17100.0,10.3503,10.3559,10.3335,10.3391,17100.0
2009-03-13 14:15:00,18.48,18.49,18.37,18.39,42300.0,10.3335,10.3391,10.272,10.2832,42300.0
2009-03-13 14:20:00,18.38,18.38,18.3,18.35,92400.0,10.2776,10.2776,10.2329,10.2608,92400.0
2009-03-13 14:25:00,18.35,18.39,18.35,18.38,86000.0,10.2608,10.2832,10.2608,10.2776,86000.0
2009-03-13 14:30:00,18.37,18.42,18.36,18.4,51900.0,10.272,10.3,10.2664,10.2888,51900.0
2009-03-13 14:35:00,18.4,18.47,18.4,18.44,29700.0,10.2888,10.3279,10.2888,10.3111,29700.0
2009-03-13 14:40:00,18.44,18.45,18.41,18.43,18100.0,10.3111,10.3167,10.2944,10.3055,18100.0
2009-03-13 14:45:00,18.43,18.53,18.43,18.46,42300.0,10.3055,10.3615,10.3055,10.3223,42300.0
2009-03-13 14:50:00,18.47,18.47,18.45,18.47,20700.0,10.3279,10.3279,10.3167,10.3279,20700.0
2009-03-13 14:55:00,18.47,18.47,18.39,18.42,30900.0,10.3279,10.3279,10.2832,10.3,30900.0
2009-03-13 15:00:00,18.42,18.42,18.37,18.37,34800.0,10.3,10.3,10.272,10.272,34800.0
2009-03-13 15:05:00,18.37,18.4,18.35,18.4,31600.0,10.272,10.2888,10.2608,10.2888,31600.0
2009-03-13 15:10:00,18.41,18.41,18.36,18.38,26400.0,10.2944,10.2944,10.2664,10.2776,26400.0
2009-03-13 15:15:00,18.38,18.48,18.38,18.47,38500.0,10.2776,10.3335,10.2776,10.3279,38500.0
2009-03-13 15:20:00,18.47,18.54,18.45,18.52,30800.0,10.3279,10.3671,10.3167,10.3559,30800.0
2009-03-13 15:25:00,18.52,18.54,18.5,18.5,30800.0,10.3559,10.3671,10.3447,10.3447,30800.0
2009-03-13 15:30:00,18.5,18.51,18.44,18.47,40300.0,10.3447,10.3503,10.3111,10.3279,40300.0
2009-03-13 15:35:00,18.47,18.5,18.45,18.5,39800.0,10.3279,10.3447,10.3167,10.3447,39800.0
2009-03-13 15:40:00,18.5,18.53,18.48,18.52,45000.0,10.3447,10.3615,10.3335,10.3559,45000.0
2009-03-13 15:45:00,18.53,18.53,18.43,18.43,99000.0,10.3615,10.3615,10.3055,10.3055,99000.0
2009-03-13 15:50:00,18.44,18.54,18.44,18.54,109000.0,10.3111,10.3671,10.3111,10.3671,109000.0
2009-03-13 15:55:00,18.53,18.55,18.49,18.55,311600.0,10.3615,10.3726,10.3391,10.3726,311600.0
2009-03-16 09:30:00,18.66,18.82,18.57,18.64,74500.0,10.4342,10.5236,10.3838,10.423,74500.0
2009-03-16 09:35:00,18.55,18.79,18.42,18.72,116900.0,10.3726,10.5068,10.3,10.4677,116900.0
2009-03-16 09:40:00,18.72,18.82,18.56,18.56,56500.0,10.4677,10.5236,10.3782,10.3782,56500.0
2009-03-16 09:45:00,18.57,18.76,18.51,18.51,67500.0,10.3838,10.4901,10.3503,10.3503,67500.0
2009-03-16 09:50:00,18.52,18.54,18.46,18.54,78100.0,10.3559,10.3671,10.3223,10.3671,78100.0
2009-03-16 09:55:00,18.54,18.55,18.37,18.5,125700.0,10.3671,10.3726,10.272,10.3447,125700.0
2009-03-16 10:00:00,18.5,18.67,18.5,18.55,84800.0,10.3447,10.4397,10.3447,10.3726,84800.0
2009-03-16 10:05:00,18.53,18.58,18.46,18.52,50300.0,10.3615,10.3894,10.3223,10.3559,50300.0
2009-03-16 10:10:00,18.52,18.54,18.39,18.44,81400.0,10.3559,10.3671,10.2832,10.3111,81400.0
2009-03-16 10:15:00,18.44,18.46,18.38,18.41,107600.0,10.3111,10.3223,10.2776,10.2944,107600.0
2009-03-16 10:20:00,18.42,18.5,18.37,18.5,72400.0,10.3,10.3447,10.272,10.3447,72400.0
2009-03-16 10:25:00,18.51,18.51,18.44,18.45,70500.0,10.3503,10.3503,10.3111,10.3167,70500.0
2009-03-16 10:30:00,18.46,18.57,18.44,18.53,149500.0,10.3223,10.3838,10.3111,10.3615,149500.0
2009-03-16 10:35:00,18.52,18.55,18.47,18.49,60600.0,10.3559,10.3726,10.3279,10.3391,60600.0
2009-03-16 10:40:00,18.49,18.55,18.47,18.47,63600.0,10.3391,10.3726,10.3279,10.3279,63600.0
2009-03-16 10:45:00,18.47,18.52,18.47,18.5,50700.0,10.3279,10.3559,10.3279,10.3447,50700.0
2009-03-16 10:50:00,18.51,18.51,18.45,18.47,36100.0,10.3503,10.3503,10.3167,10.3279,36100.0
2009-03-16 10:55:00,18.47,18.48,18.4,18.41,84500.0,10.3279,10.3335,10.2888,10.2944,84500.0
2009-03-16 11:00:00,18.42,18.46,18.41,18.42,60700.0,10.3,10.3223,10.2944,10.3,60700.0
2009-03-16 11:05:00,18.42,18.43,18.39,18.41,63000.0,10.3,10.3055,10.2832,10.2944,63000.0
2009-03-16 11:10:00,18.41,18.49,18.41,18.47,42900.0,10.2944,10.3391,10.2944,10.3279,42900.0
2009-03-16 11:15:00,18.48,18.56,18.47,18.56,44100.0,10.3335,10.3782,10.3279,10.3782,44100.0
2009-03-16 11:20:00,18.57,18.67,18.56,18.67,98800.0,10.3838,10.4397,10.3782,10.4397,98800.0
2009-03-16 11:25:00,18.68,18.79,18.68,18.73,88200.0,10.4453,10.5068,10.4453,10.4733,88200.0
2009-03-16 11:30:00,18.73,18.73,18.66,18.66,22400.0,10.4733,10.4733,10.4342,10.4342,22400.0
2009-03-16 11:35:00,18.66,18.67,18.62,18.67,27500.0,10.4342,10.4397,10.4118,10.4397,27500.0
2009-03-16 11:40:00,18.67,18.71,18.65,18.67,39300.0,10.4397,10.4621,10.4286,10.4397,39300.0
2009-03-16 11:45:00,18.67,18.75,18.67,18.73,34500.0,10.4397,10.4845,10.4397,10.4733,34500.0
2009-03-16 11:50:00,18.73,18.79,18.72,18.73,51200.0,10.4733,10.5068,10.4677,10.4733,51200.0
2009-03-16 11:55:00,18.74,18.76,18.74,18.75,20300.0,10.4789,10.4901,10.4789,10.4845,20300.0
2009-03-16 12:00:00,18.75,18.76,18.73,18.74,36800.0,10.4845,10.4901,10.4733,10.4789,36800.0
2009-03-16 12:05:00,18.74,18.76,18.74,18.75,34400.0,10.4789,10.4901,10.4789,10.4845,34400.0
2009-03-16 12:10:00,18.75,18.77,18.75,18.77,43100.0,10.4845,10.4957,10.4845,10.4957,43100.0
2009-03-16 12:15:00,18.76,18.77,18.7,18.7,70700.0,10.4901,10.4957,10.4565,10.4565,70700.0
2009-03-16 12:20:00,18.7,18.71,18.67,18.68,72300.0,10.4565,10.4621,10.4397,10.4453,72300.0
2009-03-16 12:25:00,18.68,18.73,18.68,18.73,29500.0,10.4453,10.4733,10.4453,10.4733,29500.0
2009-03-16 12:30:00,18.73,18.92,18.73,18.92,150700.0,10.4733,10.5795,10.4733,10.5795,150700.0
2009-03-16 12:35:00,18.92,19.02,18.91,18.99,128000.0,10.5795,10.6355,10.574,10.6187,128000.0
2009-03-16 12:40:00,18.99,19.01,18.99,19.0,26700.0,10.6187,10.6299,10.6187,10.6243,26700.0
2009-03-16 12:45:00,19.01,19.09,19.0,19.09,42500.0,10.6299,10.6746,10.6243,10.6746,42500.0
2009-03-16 12:50:00,19.09,19.1,19.0,19.01,58200.0,10.6746,10.6802,10.6243,10.6299,58200.0
2009-03-16 12:55:00,19.0,19.17,18.99,19.17,131300.0,10.6243,10.7193,10.6187,10.7193,131300.0
2009-03-16 13:00:00,19.16,19.19,19.16,19.19,95500.0,10.7137,10.7305,10.7137,10.7305,95500.0
2009-03-16 13:05:00,19.19,19.19,19.16,19.17,68800.0,10.7305,10.7305,10.7137,10.7193,68800.0
2009-03-16 13:10:00,19.17,19.17,19.09,19.11,22700.0,10.7193,10.7193,10.6746,10.6858,22700.0
2009-03-16 13:15:00,19.09,19.1,19.07,19.07,31800.0,10.6746,10.6802,10.6634,10.6634,31800.0
2009-03-16 13:20:00,19.07,19.08,18.96,18.97,33200.0,10.6634,10.669,10.6019,10.6075,33200.0
2009-03-16 13:25:00,18.96,18.99,18.93,18.96,57500.0,10.6019,10.6187,10.5851,10.6019,57500.0
2009-03-16 13:30:00,18.97,18.98,18.94,18.95,21100.0,10.6075,10.6131,10.5907,10.5963,21100.0
2009-03-16 13:35:00,18.94,18.96,18.92,18.94,27800.0,10.5907,10.6019,10.5795,10.5907,27800.0
2009-03-16 13:40:00,18.94,18.95,18.92,18.95,19200.0,10.5907,10.5963,10.5795,10.5963,19200.0
2009-03-16 13:45:00,18.95,18.98,18.95,18.95,59900.0,10.5963,10.6131,10.5963,10.5963,59900.0
2009-03-16 13:50:00,18.95,18.96,18.88,18.89,26900.0,10.5963,10.6019,10.5572,10.5628,26900.0
2009-03-16 13:55:00,18.88,18.93,18.85,18.92,89900.0,10.5572,10.5851,10.5404,10.5795,89900.0
2009-03-16 14:00:00,18.92,18.96,18.91,18.95,118900.0,10.5795,10.6019,10.574,10.5963,118900.0
2009-03-16 14:05:00,18.94,18.94,18.87,18.9,111600.0,10.5907,10.5907,10.5516,10.5684,111600.0
2009-03-16 14:10:00,18.9,18.91,18.88,18.9,84600.0,10.5684,10.574,10.5572,10.5684,84600.0
2009-03-16 14:15:00,18.9,19.0,18.89,19.0,128400.0,10.5684,10.6243,10.5628,10.6243,128400.0
2009-03-16 14:20:00,18.99,19.0,18.85,18.86,128400.0,10.6187,10.6243,10.5404,10.546,128400.0
2009-03-16 14:25:00,18.87,18.92,18.85,18.9,87500.0,10.5516,10.5795,10.5404,10.5684,87500.0
2009-03-16 14:30:00,18.91,18.92,18.87,18.87,60700.0,10.574,10.5795,10.5516,10.5516,60700.0
2009-03-16 14:35:00,18.87,18.88,18.81,18.88,123400.0,10.5516,10.5572,10.518,10.5572,123400.0
2009-03-16 14:40:00,18.88,18.96,18.87,18.95,90600.0,10.5572,10.6019,10.5516,10.5963,90600.0
2009-03-16 14:45:00,18.95,19.04,18.94,18.99,92200.0,10.5963,10.6466,10.5907,10.6187,92200.0
2009-03-16 14:50:00,19.0,19.01,18.96,18.97,63800.0,10.6243,10.6299,10.6019,10.6075,63800.0
2009-03-16 14:55:00,18.98,18.98,18.91,18.92,113300.0,10.6131,10.6131,10.574,10.5795,113300.0
2009-03-16 15:00:00,18.93,18.93,18.86,18.89,133400.0,10.5851,10.5851,10.546,10.5628,133400.0
2009-03-16 15:05:00,18.89,18.94,18.89,18.94,192100.0,10.5628,10.5907,10.5628,10.5907,192100.0
2009-03-16 15:10:00,18.93,18.94,18.89,18.9,107500.0,10.5851,10.5907,10.5628,10.5684,107500.0
2009-03-16 15:15:00,18.89,18.9,18.83,18.83,238600.0,10.5628,10.5684,10.5292,10.5292,238600.0
2009-03-16 15:20:00,18.82,18.83,18.64,18.64,114200.0,10.5236,10.5292,10.423,10.423,114200.0
2009-03-16 15:25:00,18.65,18.7,18.64,18.7,54800.0,10.4286,10.4565,10.423,10.4565,54800.0
2009-03-16 15:30:00,18.7,18.76,18.7,18.76,97800.0,10.4565,10.4901,10.4565,10.4901,97800.0
2009-03-16 15:35:00,18.76,18.76,18.63,18.63,127100.0,10.4901,10.4901,10.4174,10.4174,127100.0
2009-03-16 15:40:00,18.63,18.64,18.49,18.5,321900.0,10.4174,10.423,10.3391,10.3447,321900.0
2009-03-16 15:45:00,18.49,18.61,18.49,18.53,183200.0,10.3391,10.4062,10.3391,10.3615,183200.0
2009-03-16 15:50:00,18.54,18.63,18.51,18.6,207200.0,10.3671,10.4174,10.3503,10.4006,207200.0
2009-03-16 15:55:00,18.61,18.69,18.6,18.63,360500.0,10.4062,10.4509,10.4006,10.4174,360500.0
2009-03-17 09:30:00,18.82,18.82,18.43,18.69,69900.0,10.5236,10.5236,10.3055,10.4509,69900.0
2009-03-17 09:35:00,18.69,18.69,18.54,18.54,56900.0,10.4509,10.4509,10.3671,10.3671,56900.0
2009-03-17 09:40:00,18.55,18.66,18.4,18.63,108500.0,10.3726,10.4342,10.2888,10.4174,108500.0
2009-03-17 09:45:00,18.62,18.79,18.53,18.74,139300.0,10.4118,10.5068,10.3615,10.4789,139300.0
2009-03-17 09:50:00,18.75,19.13,18.74,19.09,154500.0,10.4845,10.697,10.4789,10.6746,154500.0
2009-03-17 09:55:00,19.1,19.16,18.95,18.98,88100.0,10.6802,10.7137,10.5963,10.6131,88100.0
2009-03-17 10:00:00,18.98,19.19,18.97,19.08,106600.0,10.6131,10.7305,10.6075,10.669,106600.0
2009-03-17 10:05:00,19.06,19.08,18.95,19.07,106000.0,10.6578,10.669,10.5963,10.6634,106000.0
2009-03-17 10:10:00,19.07,19.14,18.97,19.02,112200.0,10.6634,10.7026,10.6075,10.6355,112200.0
2009-03-17 10:15:00,19.03,19.17,19.03,19.05,91900.0,10.6411,10.7193,10.6411,10.6522,91900.0
2009-03-17 10:20:00,19.05,19.16,18.99,19.15,41700.0,10.6522,10.7137,10.6187,10.7082,41700.0
2009-03-17 10:25:00,19.13,19.14,18.85,18.86,70900.0,10.697,10.7026,10.5404,10.546,70900.0
2009-03-17 10:30:00,18.86,18.95,18.81,18.95,54700.0,10.546,10.5963,10.518,10.5963,54700.0
2009-03-17 10:35:00,18.95,18.97,18.9,18.9,27200.0,10.5963,10.6075,10.5684,10.5684,27200.0
2009-03-17 10:40:00,18.9,18.96,18.79,18.94,76000.0,10.5684,10.6019,10.5068,10.5907,76000.0
2009-03-17 10:45:00,18.94,19.14,18.88,19.09,71000.0,10.5907,10.7026,10.5572,10.6746,71000.0
2009-03-17 10:50:00,19.07,19.09,18.96,19.09,35400.0,10.6634,10.6746,10.6019,10.6746,35400.0
2009-03-17 10:55:00,19.08,19.1,19.05,19.05,25700.0,10.669,10.6802,10.6522,10.6522,25700.0
2009-03-17 11:00:00,19.05,19.06,18.97,19.01,43200.0,10.6522,10.6578,10.6075,10.6299,43200.0
2009-03-17 11:05:00,19.01,19.09,19.01,19.07,35500.0,10.6299,10.6746,10.6299,10.6634,35500.0
2009-03-17 11:10:00,19.07,19.07,18.98,19.02,31000.0,10.6634,10.6634,10.6131,10.6355,31000.0
2009-03-17 11:15:00,19.02,19.07,18.92,18.93,43200.0,10.6355,10.6634,10.5795,10.5851,43200.0
2009-03-17 11:20:00,18.92,18.95,18.85,18.85,38500.0,10.5795,10.5963,10.5404,10.5404,38500.0
2009-03-17 11:25:00,18.85,18.94,18.83,18.93,35800.0,10.5404,10.5907,10.5292,10.5851,35800.0
2009-03-17 11:30:00,18.93,18.97,18.92,18.95,44200.0,10.5851,10.6075,10.5795,10.5963,44200.0
2009-03-17 11:35:00,18.95,19.07,18.95,19.07,36700.0,10.5963,10.6634,10.5963,10.6634,36700.0
2009-03-17 11:40:00,19.07,19.16,19.06,19.13,73800.0,10.6634,10.7137,10.6578,10.697,73800.0
2009-03-17 11:45:00,19.13,19.16,19.11,19.15,37100.0,10.697,10.7137,10.6858,10.7082,37100.0
2009-03-17 11:50:00,19.15,19.2,19.14,19.18,73700.0,10.7082,10.7361,10.7026,10.7249,73700.0
2009-03-17 11:55:00,19.19,19.24,19.17,19.23,67500.0,10.7305,10.7585,10.7193,10.7529,67500.0
2009-03-17 12:00:00,19.24,19.26,19.16,19.16,71300.0,10.7585,10.7697,10.7137,10.7137,71300.0
2009-03-17 12:05:00,19.16,19.2,19.15,19.19,120000.0,10.7137,10.7361,10.7082,10.7305,120000.0
2009-03-17 12:10:00,19.2,19.26,19.18,19.26,59000.0,10.7361,10.7697,10.7249,10.7697,59000.0
2009-03-17 12:15:00,19.26,19.29,19.26,19.26,54700.0,10.7697,10.7864,10.7697,10.7697,54700.0
2009-03-17 12:20:00,19.25,19.3,19.25,19.29,49800.0,10.7641,10.792,10.7641,10.7864,49800.0
2009-03-17 12:25:00,19.3,19.37,19.29,19.35,56200.0,10.792,10.8312,10.7864,10.82,56200.0
2009-03-17 12:30:00,19.35,19.35,19.23,19.27,27100.0,10.82,10.82,10.7529,10.7753,27100.0
2009-03-17 12:35:00,19.29,19.31,19.26,19.26,34300.0,10.7864,10.7976,10.7697,10.7697,34300.0
2009-03-17 12:40:00,19.26,19.33,19.25,19.27,19000.0,10.7697,10.8088,10.7641,10.7753,19000.0
2009-03-17 12:45:00,19.27,19.33,19.25,19.26,35400.0,10.7753,10.8088,10.7641,10.7697,35400.0
2009-03-17 12:50:00,19.26,19.34,19.25,19.33,61700.0,10.7697,10.8144,10.7641,10.8088,61700.0
2009-03-17 12:55:00,19.33,19.43,19.33,19.41,79400.0,10.8088,10.8647,10.8088,10.8535,79400.0
2009-03-17 13:00:00,19.41,19.41,19.38,19.39,22600.0,10.8535,10.8535,10.8368,10.8424,22600.0
2009-03-17 13:05:00,19.39,19.43,19.38,19.43,42600.0,10.8424,10.8647,10.8368,10.8647,42600.0
2009-03-17 13:10:00,19.43,19.59,19.42,19.52,160900.0,10.8647,10.9542,10.8591,10.915,160900.0
2009-03-17 13:15:00,19.52,19.61,19.51,19.52,72200.0,10.915,10.9654,10.9095,10.915,72200.0
2009-03-17 13:20:00,19.52,19.6,19.47,19.6,35900.0,10.915,10.9598,10.8871,10.9598,35900.0
2009-03-17 13:25:00,19.59,19.59,19.48,19.48,29200.0,10.9542,10.9542,10.8927,10.8927,29200.0
2009-03-17 13:30:00,19.48,19.52,19.4,19.52,93100.0,10.8927,10.915,10.8479,10.915,93100.0
2009-03-17 13:35:00,19.51,19.52,19.44,19.44,33800.0,10.9095,10.915,10.8703,10.8703,33800.0
2009-03-17 13:40:00,19.45,19.48,19.38,19.38,19900.0,10.8759,10.8927,10.8368,10.8368,19900.0
2009-03-17 13:45:00,19.38,19.47,19.38,19.42,24700.0,10.8368,10.8871,10.8368,10.8591,24700.0
2009-03-17 13:50:00,19.42,19.42,19.37,19.39,33400.0,10.8591,10.8591,10.8312,10.8424,33400.0
2009-03-17 13:55:00,19.39,19.4,19.29,19.32,64000.0,10.8424,10.8479,10.7864,10.8032,64000.0
2009-03-17 14:00:00,19.32,19.32,19.26,19.27,47900.0,10.8032,10.8032,10.7697,10.7753,47900.0
2009-03-17 14:05:00,19.28,19.34,19.28,19.3,36700.0,10.7808,10.8144,10.7808,10.792,36700.0
2009-03-17 14:10:00,19.3,19.42,19.29,19.41,73100.0,10.792,10.8591,10.7864,10.8535,73100.0
2009-03-17 14:15:00,19.41,19.45,19.37,19.37,68100.0,10.8535,10.8759,10.8312,10.8312,68100.0
2009-03-17 14:20:00,19.37,19.42,19.36,19.4,80400.0,10.8312,10.8591,10.8256,10.8479,80400.0
2009-03-17 14:25:00,19.4,19.4,19.3,19.33,82100.0,10.8479,10.8479,10.792,10.8088,82100.0
2009-03-17 14:30:00,19.33,19.33,19.26,19.26,42900.0,10.8088,10.8088,10.7697,10.7697,42900.0
2009-03-17 14:35:00,19.27,19.37,19.26,19.36,63300.0,10.7753,10.8312,10.7697,10.8256,63300.0
2009-03-17 14:40:00,19.35,19.42,19.35,19.39,59900.0,10.82,10.8591,10.82,10.8424,59900.0
2009-03-17 14:45:00,19.4,19.41,19.37,19.4,26800.0,10.8479,10.8535,10.8312,10.8479,26800.0
2009-03-17 14:50:00,19.41,19.43,19.35,19.4,54800.0,10.8535,10.8647,10.82,10.8479,54800.0
2009-03-17 14:55:00,19.4,19.41,19.36,19.39,70000.0,10.8479,10.8535,10.8256,10.8424,70000.0
2009-03-17 15:00:00,19.39,19.41,19.33,19.4,116100.0,10.8424,10.8535,10.8088,10.8479,116100.0
2009-03-17 15:05:00,19.4,19.57,19.39,19.56,102700.0,10.8479,10.943,10.8424,10.9374,102700.0
2009-03-17 15:10:00,19.57,19.57,19.49,19.53,65800.0,10.943,10.943,10.8983,10.9206,65800.0
2009-03-17 15:15:00,19.53,19.61,19.53,19.58,65000.0,10.9206,10.9654,10.9206,10.9486,65000.0
2009-03-17 15:20:00,19.58,19.61,19.54,19.58,51600.0,10.9486,10.9654,10.9262,10.9486,51600.0
2009-03-17 15:25:00,19.58,19.58,19.48,19.52,87600.0,10.9486,10.9486,10.8927,10.915,87600.0
2009-03-17 15:30:00,19.52,19.53,19.43,19.5,190200.0,10.915,10.9206,10.8647,10.9039,190200.0
2009-03-17 15:35:00,19.5,19.52,19.46,19.52,150200.0,10.9039,10.915,10.8815,10.915,150200.0
2009-03-17 15:40:00,19.52,19.59,19.52,19.55,165300.0,10.915,10.9542,10.915,10.9318,165300.0
2009-03-17 15:45:00,19.55,19.6,19.53,19.57,110600.0,10.9318,10.9598,10.9206,10.943,110600.0
2009-03-17 15:50:00,19.58,19.68,19.57,19.65,195500.0,10.9486,11.0045,10.943,10.9877,195500.0
2009-03-17 15:55:00,19.65,19.75,19.64,19.74,293800.0,10.9877,11.0437,10.9821,11.0381,293800.0
2009-03-18 09:30:00,19.52,19.68,19.52,19.56,135200.0,10.915,11.0045,10.915,10.9374,135200.0
2009-03-18 09:35:00,19.56,19.73,19.43,19.6,173800.0,10.9374,11.0325,10.8647,10.9598,173800.0
2009-03-18 09:40:00,19.62,19.86,19.56,19.79,97100.0,10.971,11.1052,10.9374,11.066,97100.0
2009-03-18 09:45:00,19.79,19.84,19.55,19.67,184500.0,11.066,11.094,10.9318,10.9989,184500.0
2009-03-18 09:50:00,19.69,19.8,19.64,19.7,47200.0,11.0101,11.0716,10.9821,11.0157,47200.0
2009-03-18 09:55:00,19.7,19.8,19.67,19.77,34400.0,11.0157,11.0716,10.9989,11.0548,34400.0
2009-03-18 10:00:00,19.78,19.82,19.68,19.76,60300.0,11.0604,11.0828,11.0045,11.0492,60300.0
2009-03-18 10:05:00,19.76,19.77,19.56,19.56,116400.0,11.0492,11.0548,10.9374,10.9374,116400.0
2009-03-18 10:10:00,19.57,19.57,19.39,19.42,105500.0,10.943,10.943,10.8424,10.8591,105500.0
2009-03-18 10:15:00,19.42,19.43,19.21,19.28,149100.0,10.8591,10.8647,10.7417,10.7808,149100.0
2009-03-18 10:20:00,19.27,19.42,19.25,19.42,94900.0,10.7753,10.8591,10.7641,10.8591,94900.0
2009-03-18 10:25:00,19.42,19.42,19.33,19.4,50500.0,10.8591,10.8591,10.8088,10.8479,50500.0
2009-03-18 10:30:00,19.4,19.44,19.31,19.33,77200.0,10.8479,10.8703,10.7976,10.8088,77200.0
2009-03-18 10:35:00,19.32,19.32,19.2,19.23,106100.0,10.8032,10.8032,10.7361,10.7529,106100.0
2009-03-18 10:40:00,19.23,19.36,19.21,19.36,75500.0,10.7529,10.8256,10.7417,10.8256,75500.0
2009-03-18 10:45:00,19.36,19.43,19.33,19.42,63400.0,10.8256,10.8647,10.8088,10.8591,63400.0
2009-03-18 10:50:00,19.42,19.43,19.32,19.36,48700.0,10.8591,10.8647,10.8032,10.8256,48700.0
2009-03-18 10:55:00,19.36,19.52,19.36,19.52,28700.0,10.8256,10.915,10.8256,10.915,28700.0
2009-03-18 11:00:00,19.51,19.53,19.48,19.53,31400.0,10.9095,10.9206,10.8927,10.9206,31400.0
2009-03-18 11:05:00,19.54,19.59,19.5,19.5,52900.0,10.9262,10.9542,10.9039,10.9039,52900.0
2009-03-18 11:10:00,19.5,19.51,19.45,19.48,33800.0,10.9039,10.9095,10.8759,10.8927,33800.0
2009-03-18 11:15:00,19.48,19.51,19.47,19.5,21600.0,10.8927,10.9095,10.8871,10.9039,21600.0
2009-03-18 11:20:00,19.5,19.56,19.43,19.46,31100.0,10.9039,10.9374,10.8647,10.8815,31100.0
2009-03-18 11:25:00,19.46,19.56,19.43,19.55,23200.0,10.8815,10.9374,10.8647,10.9318,23200.0
2009-03-18 11:30:00,19.55,19.64,19.54,19.61,40900.0,10.9318,10.9821,10.9262,10.9654,40900.0
2009-03-18 11:35:00,19.61,19.62,19.54,19.57,21600.0,10.9654,10.971,10.9262,10.943,21600.0
2009-03-18 11:40:00,19.58,19.7,19.58,19.7,35900.0,10.9486,11.0157,10.9486,11.0157,35900.0
2009-03-18 11:45:00,19.7,19.72,19.67,19.68,64000.0,11.0157,11.0269,10.9989,11.0045,64000.0
2009-03-18 11:50:00,19.69,19.83,19.69,19.82,96500.0,11.0101,11.0884,11.0101,11.0828,96500.0
2009-03-18 11:55:00,19.82,19.9,19.79,19.88,76700.0,11.0828,11.1275,11.066,11.1163,76700.0
2009-03-18 12:00:00,19.88,19.94,19.86,19.93,121900.0,11.1163,11.1499,11.1052,11.1443,121900.0
2009-03-18 12:05:00,19.93,19.97,19.92,19.94,51800.0,11.1443,11.1667,11.1387,11.1499,51800.0
2009-03-18 12:10:00,19.94,19.97,19.93,19.96,41000.0,11.1499,11.1667,11.1443,11.1611,41000.0
2009-03-18 12:15:00,19.96,20.06,19.95,20.02,75200.0,11.1611,11.217,11.1555,11.1946,75200.0
2009-03-18 12:20:00,20.02,20.05,19.93,19.95,48400.0,11.1946,11.2114,11.1443,11.1555,48400.0
2009-03-18 12:25:00,19.95,19.95,19.89,19.94,29000.0,11.1555,11.1555,11.1219,11.1499,29000.0
2009-03-18 12:30:00,19.94,19.95,19.87,19.89,29700.0,11.1499,11.1555,11.1108,11.1219,29700.0
2009-03-18 12:35:00,19.88,19.88,19.83,19.84,25100.0,11.1163,11.1163,11.0884,11.094,25100.0
2009-03-18 12:40:00,19.84,19.89,19.83,19.88,50900.0,11.094,11.1219,11.0884,11.1163,50900.0
2009-03-18 12:45:00,19.87,19.94,19.87,19.92,71000.0,11.1108,11.1499,11.1108,11.1387,71000.0
2009-03-18 12:50:00,19.92,19.92,19.83,19.87,36200.0,11.1387,11.1387,11.0884,11.1108,36200.0
2009-03-18 12:55:00,19.88,19.99,19.87,19.98,55300.0,11.1163,11.1779,11.1108,11.1723,55300.0
2009-03-18 13:00:00,19.98,19.98,19.91,19.91,41100.0,11.1723,11.1723,11.1331,11.1331,41100.0
2009-03-18 13:05:00,19.9,19.91,19.85,19.87,57700.0,11.1275,11.1331,11.0996,11.1108,57700.0
2009-03-18 13:10:00,19.88,19.93,19.85,19.93,23500.0,11.1163,11.1443,11.0996,11.1443,23500.0
2009-03-18 13:15:00,19.93,19.93,19.86,19.88,40700.0,11.1443,11.1443,11.1052,11.1163,40700.0
2009-03-18 13:20:00,19.88,19.89,19.84,19.84,40500.0,11.1163,11.1219,11.094,11.094,40500.0
2009-03-18 13:25:00,19.84,19.86,19.81,19.82,29200.0,11.094,11.1052,11.0772,11.0828,29200.0
2009-03-18 13:30:00,19.82,19.87,19.82,19.83,38200.0,11.0828,11.1108,11.0828,11.0884,38200.0
2009-03-18 13:35:00,19.83,19.87,19.83,19.86,15700.0,11.0884,11.1108,11.0884,11.1052,15700.0
2009-03-18 13:40:00,19.87,20.05,19.86,20.05,59600.0,11.1108,11.2114,11.1052,11.2114,59600.0
2009-03-18 13:45:00,20.05,20.14,20.03,20.11,162600.0,11.2114,11.2617,11.2002,11.245,162600.0
2009-03-18 13:50:00,20.1,20.15,20.1,20.12,29400.0,11.2394,11.2673,11.2394,11.2505,29400.0
2009-03-18 13:55:00,20.12,20.15,20.07,20.12,57300.0,11.2505,11.2673,11.2226,11.2505,57300.0
2009-03-18 14:00:00,20.11,20.13,20.05,20.1,47000.0,11.245,11.2561,11.2114,11.2394,47000.0
2009-03-18 14:05:00,20.1,20.2,20.1,20.19,35100.0,11.2394,11.2953,11.2394,11.2897,35100.0
2009-03-18 14:10:00,20.19,20.24,20.17,20.19,35200.0,11.2897,11.3176,11.2785,11.2897,35200.0
2009-03-18 14:15:00,20.19,20.41,20.17,20.33,248900.0,11.2897,11.4127,11.2785,11.368,248900.0
2009-03-18 14:20:00,20.32,20.69,20.23,20.61,271200.0,11.3624,11.5693,11.3121,11.5245,271200.0
2009-03-18 14:25:00,20.61,20.76,20.55,20.55,258600.0,11.5245,11.6084,11.491,11.491,258600.0
2009-03-18 14:30:00,20.55,20.67,20.41,20.45,177000.0,11.491,11.5581,11.4127,11.4351,177000.0
2009-03-18 14:35:00,20.45,20.57,20.38,20.45,113900.0,11.4351,11.5022,11.3959,11.4351,113900.0
2009-03-18 14:40:00,20.44,20.5,20.36,20.4,194800.0,11.4295,11.463,11.3848,11.4071,194800.0
2009-03-18 14:45:00,20.4,20.44,20.28,20.42,353100.0,11.4071,11.4295,11.34,11.4183,353100.0
2009-03-18 14:50:00,20.42,20.51,20.33,20.45,213000.0,11.4183,11.4686,11.368,11.4351,213000.0
2009-03-18 14:55:00,20.45,20.55,20.45,20.53,77100.0,11.4351,11.491,11.4351,11.4798,77100.0
2009-03-18 15:00:00,20.53,20.54,20.37,20.41,94000.0,11.4798,11.4854,11.3903,11.4127,94000.0
2009-03-18 15:05:00,20.42,20.47,20.36,20.45,96500.0,11.4183,11.4463,11.3848,11.4351,96500.0
2009-03-18 15:10:00,20.45,20.54,20.43,20.51,68500.0,11.4351,11.4854,11.4239,11.4686,68500.0
2009-03-18 15:15:00,20.5,20.54,20.36,20.39,82700.0,11.463,11.4854,11.3848,11.4015,82700.0
2009-03-18 15:20:00,20.39,20.39,20.12,20.25,240100.0,11.4015,11.4015,11.2505,11.3232,240100.0
2009-03-18 15:25:00,20.25,20.31,20.18,20.22,138200.0,11.3232,11.3568,11.2841,11.3065,138200.0
2009-03-18 15:30:00,20.23,20.27,20.15,20.22,145100.0,11.3121,11.3344,11.2673,11.3065,145100.0
2009-03-18 15:35:00,20.22,20.28,20.12,20.17,125800.0,11.3065,11.34,11.2505,11.2785,125800.0
2009-03-18 15:40:00,20.16,20.32,20.16,20.32,166500.0,11.2729,11.3624,11.2729,11.3624,166500.0
2009-03-18 15:45:00,20.32,20.36,20.23,20.32,195300.0,11.3624,11.3848,11.3121,11.3624,195300.0
2009-03-18 15:50:00,20.32,20.44,20.32,20.44,158900.0,11.3624,11.4295,11.3624,11.4295,158900.0
2009-03-18 15:55:00,20.44,20.5,20.42,20.5,283900.0,11.4295,11.463,11.4183,11.463,283900.0
2009-03-19 09:30:00,20.89,21.24,20.73,21.19,265600.0,11.6811,11.8768,11.5916,11.8489,265600.0
2009-03-19 09:35:00,21.18,21.35,21.11,21.16,217100.0,11.8433,11.9383,11.8041,11.8321,217100.0
2009-03-19 09:40:00,21.17,21.21,20.99,21.05,164200.0,11.8377,11.86,11.737,11.7706,164200.0
2009-03-19 09:45:00,21.05,21.14,21.0,21.13,171200.0,11.7706,11.8209,11.7426,11.8153,171200.0
2009-03-19 09:50:00,21.14,21.14,20.81,20.82,298700.0,11.8209,11.8209,11.6364,11.642,298700.0
2009-03-19 09:55:00,20.82,21.03,20.81,20.91,173300.0,11.642,11.7594,11.6364,11.6923,173300.0
2009-03-19 10:00:00,20.91,21.14,20.91,21.07,147300.0,11.6923,11.8209,11.6923,11.7818,147300.0
2009-03-19 10:05:00,21.06,21.11,20.98,20.99,126900.0,11.7762,11.8041,11.7314,11.737,126900.0
2009-03-19 10:10:00,21.0,21.2,20.98,21.1,148300.0,11.7426,11.8545,11.7314,11.7985,148300.0
2009-03-19 10:15:00,21.09,21.26,21.04,21.21,90000.0,11.7929,11.888,11.765,11.86,90000.0
2009-03-19 10:20:00,21.2,21.22,21.13,21.15,91200.0,11.8545,11.8656,11.8153,11.8265,91200.0
2009-03-19 10:25:00,21.15,21.18,20.97,20.98,127300.0,11.8265,11.8433,11.7258,11.7314,127300.0
2009-03-19 10:30:00,20.97,20.98,20.85,20.93,174300.0,11.7258,11.7314,11.6587,11.7035,174300.0
2009-03-19 10:35:00,20.93,21.03,20.91,21.02,92700.0,11.7035,11.7594,11.6923,11.7538,92700.0
2009-03-19 10:40:00,21.03,21.13,21.01,21.03,58200.0,11.7594,11.8153,11.7482,11.7594,58200.0
2009-03-19 10:45:00,21.03,21.03,20.98,20.98,52800.0,11.7594,11.7594,11.7314,11.7314,52800.0
2009-03-19 10:50:00,20.99,21.02,20.98,21.01,128800.0,11.737,11.7538,11.7314,11.7482,128800.0
2009-03-19 10:55:00,21.01,21.04,21.0,21.0,84500.0,11.7482,11.765,11.7426,11.7426,84500.0
2009-03-19 11:00:00,21.01,21.17,21.01,21.1,96900.0,11.7482,11.8377,11.7482,11.7985,96900.0
2009-03-19 11:05:00,21.1,21.15,21.06,21.06,52200.0,11.7985,11.8265,11.7762,11.7762,52200.0
2009-03-19 11:10:00,21.05,21.12,21.01,21.12,81000.0,11.7706,11.8097,11.7482,11.8097,81000.0
2009-03-19 11:15:00,21.13,21.16,21.09,21.11,52000.0,11.8153,11.8321,11.7929,11.8041,52000.0
2009-03-19 11:20:00,21.11,21.17,21.08,21.09,59900.0,11.8041,11.8377,11.7874,11.7929,59900.0
2009-03-19 11:25:00,21.09,21.11,20.94,20.94,143900.0,11.7929,11.8041,11.7091,11.7091,143900.0
2009-03-19 11:30:00,20.94,20.95,20.82,20.92,122300.0,11.7091,11.7147,11.642,11.6979,122300.0
2009-03-19 11:35:00,20.91,20.95,20.87,20.92,49800.0,11.6923,11.7147,11.6699,11.6979,49800.0
2009-03-19 11:40:00,20.91,20.99,20.9,20.92,33600.0,11.6923,11.737,11.6867,11.6979,33600.0
2009-03-19 11:45:00,20.92,20.93,20.81,20.84,56500.0,11.6979,11.7035,11.6364,11.6532,56500.0
2009-03-19 11:50:00,20.84,20.87,20.73,20.83,58000.0,11.6532,11.6699,11.5916,11.6476,58000.0
2009-03-19 11:55:00,20.83,20.93,20.81,20.91,27100.0,11.6476,11.7035,11.6364,11.6923,27100.0
2009-03-19 12:00:00,20.92,20.98,20.88,20.94,36700.0,11.6979,11.7314,11.6755,11.7091,36700.0
2009-03-19 12:05:00,20.94,20.94,20.87,20.89,28100.0,11.7091,11.7091,11.6699,11.6811,28100.0
2009-03-19 12:10:00,20.88,20.95,20.86,20.88,25400.0,11.6755,11.7147,11.6643,11.6755,25400.0
2009-03-19 12:15:00,20.88,20.93,20.84,20.91,25400.0,11.6755,11.7035,11.6532,11.6923,25400.0
2009-03-19 12:20:00,20.89,20.94,20.86,20.94,13600.0,11.6811,11.7091,11.6643,11.7091,13600.0
2009-03-19 12:25:00,20.94,20.94,20.88,20.9,22100.0,11.7091,11.7091,11.6755,11.6867,22100.0
2009-03-19 12:30:00,20.9,20.97,20.89,20.97,14400.0,11.6867,11.7258,11.6811,11.7258,14400.0
2009-03-19 12:35:00,20.97,20.99,20.84,20.85,30500.0,11.7258,11.737,11.6532,11.6587,30500.0
2009-03-19 12:40:00,20.85,20.88,20.82,20.85,15500.0,11.6587,11.6755,11.642,11.6587,15500.0
2009-03-19 12:45:00,20.85,20.88,20.82,20.86,24000.0,11.6587,11.6755,11.642,11.6643,24000.0
2009-03-19 12:50:00,20.86,20.87,20.7,20.7,31200.0,11.6643,11.6699,11.5749,11.5749,31200.0
2009-03-19 12:55:00,20.71,20.78,20.67,20.67,44700.0,11.5805,11.6196,11.5581,11.5581,44700.0
2009-03-19 13:00:00,20.67,20.69,20.59,20.62,41900.0,11.5581,11.5693,11.5134,11.5301,41900.0
2009-03-19 13:05:00,20.63,20.68,20.56,20.59,46700.0,11.5357,11.5637,11.4966,11.5134,46700.0
2009-03-19 13:10:00,20.59,20.68,20.56,20.65,37100.0,11.5134,11.5637,11.4966,11.5469,37100.0
2009-03-19 13:15:00,20.65,20.66,20.59,20.63,34500.0,11.5469,11.5525,11.5134,11.5357,34500.0
2009-03-19 13:20:00,20.62,20.78,20.62,20.77,47300.0,11.5301,11.6196,11.5301,11.614,47300.0
2009-03-19 13:25:00,20.77,20.77,20.7,20.72,23200.0,11.614,11.614,11.5749,11.5861,23200.0
2009-03-19 13:30:00,20.73,20.79,20.68,20.71,25100.0,11.5916,11.6252,11.5637,11.5805,25100.0
2009-03-19 13:35:00,20.71,20.72,20.63,20.71,29600.0,11.5805,11.5861,11.5357,11.5805,29600.0
2009-03-19 13:40:00,20.71,20.76,20.71,20.75,17500.0,11.5805,11.6084,11.5805,11.6028,17500.0
2009-03-19 13:45:00,20.75,20.84,20.74,20.83,26900.0,11.6028,11.6532,11.5972,11.6476,26900.0
2009-03-19 13:50:00,20.83,20.83,20.72,20.73,30000.0,11.6476,11.6476,11.5861,11.5916,30000.0
2009-03-19 13:55:00,20.73,20.77,20.72,20.73,22300.0,11.5916,11.614,11.5861,11.5916,22300.0
2009-03-19 14:00:00,20.73,20.85,20.72,20.83,38300.0,11.5916,11.6587,11.5861,11.6476,38300.0
2009-03-19 14:05:00,20.84,20.85,20.77,20.8,31300.0,11.6532,11.6587,11.614,11.6308,31300.0
2009-03-19 14:10:00,20.8,20.83,20.79,20.82,34300.0,11.6308,11.6476,11.6252,11.642,34300.0
2009-03-19 14:15:00,20.82,20.86,20.81,20.82,56600.0,11.642,11.6643,11.6364,11.642,56600.0
2009-03-19 14:20:00,20.83,20.84,20.72,20.75,42900.0,11.6476,11.6532,11.5861,11.6028,42900.0
2009-03-19 14:25:00,20.75,20.78,20.74,20.75,18300.0,11.6028,11.6196,11.5972,11.6028,18300.0
2009-03-19 14:30:00,20.76,20.78,20.72,20.78,35500.0,11.6084,11.6196,11.5861,11.6196,35500.0
2009-03-19 14:35:00,20.77,20.79,20.67,20.72,43900.0,11.614,11.6252,11.5581,11.5861,43900.0
2009-03-19 14:40:00,20.72,20.75,20.64,20.67,42700.0,11.5861,11.6028,11.5413,11.5581,42700.0
2009-03-19 14:45:00,20.68,20.7,20.63,20.63,40800.0,11.5637,11.5749,11.5357,11.5357,40800.0
2009-03-19 14:50:00,20.63,20.66,20.6,20.62,47600.0,11.5357,11.5525,11.519,11.5301,47600.0
2009-03-19 14:55:00,20.63,20.7,20.61,20.68,34500.0,11.5357,11.5749,11.5245,11.5637,34500.0
2009-03-19 15:00:00,20.68,20.76,20.65,20.73,57100.0,11.5637,11.6084,11.5469,11.5916,57100.0
2009-03-19 15:05:00,20.72,20.72,20.66,20.67,45700.0,11.5861,11.5861,11.5525,11.5581,45700.0
2009-03-19 15:10:00,20.67,20.7,20.63,20.69,41100.0,11.5581,11.5749,11.5357,11.5693,41100.0
2009-03-19 15:15:00,20.69,20.76,20.69,20.72,49200.0,11.5693,11.6084,11.5693,11.5861,49200.0
2009-03-19 15:20:00,20.72,20.72,20.66,20.66,53500.0,11.5861,11.5861,11.5525,11.5525,53500.0
2009-03-19 15:25:00,20.67,20.71,20.64,20.7,51400.0,11.5581,11.5805,11.5413,11.5749,51400.0
2009-03-19 15:30:00,20.7,20.79,20.69,20.78,89900.0,11.5749,11.6252,11.5693,11.6196,89900.0
2009-03-19 15:35:00,20.77,20.82,20.73,20.73,67700.0,11.614,11.642,11.5916,11.5916,67700.0
2009-03-19 15:40:00,20.73,20.77,20.69,20.69,75000.0,11.5916,11.614,11.5693,11.5693,75000.0
2009-03-19 15:45:00,20.7,20.73,20.66,20.67,90300.0,11.5749,11.5916,11.5525,11.5581,90300.0
2009-03-19 15:50:00,20.68,20.69,20.64,20.66,124100.0,11.5637,11.5693,11.5413,11.5525,124100.0
2009-03-19 15:55:00,20.66,20.7,20.61,20.62,357000.0,11.5525,11.5749,11.5245,11.5301,357000.0
2009-03-20 09:30:00,20.75,20.85,20.47,20.73,696300.0,11.6028,11.6587,11.4463,11.5916,696300.0
2009-03-20 09:35:00,20.69,20.71,20.42,20.51,166600.0,11.5693,11.5805,11.4183,11.4686,166600.0
2009-03-20 09:40:00,20.53,20.62,20.3,20.62,117800.0,11.4798,11.5301,11.3512,11.5301,117800.0
2009-03-20 09:45:00,20.62,20.77,20.51,20.71,91600.0,11.5301,11.614,11.4686,11.5805,91600.0
2009-03-20 09:50:00,20.71,20.9,20.7,20.71,193600.0,11.5805,11.6867,11.5749,11.5805,193600.0
2009-03-20 09:55:00,20.72,20.76,20.62,20.68,145100.0,11.5861,11.6084,11.5301,11.5637,145100.0
2009-03-20 10:00:00,20.67,20.68,20.57,20.62,59500.0,11.5581,11.5637,11.5022,11.5301,59500.0
2009-03-20 10:05:00,20.63,20.63,20.37,20.5,68900.0,11.5357,11.5357,11.3903,11.463,68900.0
2009-03-20 10:10:00,20.51,20.61,20.5,20.55,54700.0,11.4686,11.5245,11.463,11.491,54700.0
2009-03-20 10:15:00,20.55,20.71,20.53,20.55,74000.0,11.491,11.5805,11.4798,11.491,74000.0
2009-03-20 10:20:00,20.55,20.65,20.48,20.63,74700.0,11.491,11.5469,11.4519,11.5357,74700.0
2009-03-20 10:25:00,20.64,20.75,20.6,20.74,51400.0,11.5413,11.6028,11.519,11.5972,51400.0
2009-03-20 10:30:00,20.75,20.77,20.69,20.76,66700.0,11.6028,11.614,11.5693,11.6084,66700.0
2009-03-20 10:35:00,20.75,20.75,20.65,20.65,58900.0,11.6028,11.6028,11.5469,11.5469,58900.0
2009-03-20 10:40:00,20.65,20.66,20.6,20.65,67700.0,11.5469,11.5525,11.519,11.5469,67700.0
2009-03-20 10:45:00,20.65,20.72,20.64,20.72,68200.0,11.5469,11.5861,11.5413,11.5861,68200.0
2009-03-20 10:50:00,20.72,20.72,20.65,20.71,54900.0,11.5861,11.5861,11.5469,11.5805,54900.0
2009-03-20 10:55:00,20.71,20.74,20.68,20.71,21700.0,11.5805,11.5972,11.5637,11.5805,21700.0
2009-03-20 11:00:00,20.71,20.73,20.63,20.63,56300.0,11.5805,11.5916,11.5357,11.5357,56300.0
2009-03-20 11:05:00,20.62,20.62,20.51,20.6,65200.0,11.5301,11.5301,11.4686,11.519,65200.0
2009-03-20 11:10:00,20.59,20.61,20.58,20.6,78900.0,11.5134,11.5245,11.5078,11.519,78900.0
2009-03-20 11:15:00,20.59,20.61,20.57,20.6,105200.0,11.5134,11.5245,11.5022,11.519,105200.0
2009-03-20 11:20:00,20.6,20.6,20.37,20.39,77900.0,11.519,11.519,11.3903,11.4015,77900.0
2009-03-20 11:25:00,20.38,20.4,20.33,20.35,63700.0,11.3959,11.4071,11.368,11.3792,63700.0
2009-03-20 11:30:00,20.35,20.36,20.31,20.36,94100.0,11.3792,11.3848,11.3568,11.3848,94100.0
2009-03-20 11:35:00,20.35,20.36,20.29,20.3,64600.0,11.3792,11.3848,11.3456,11.3512,64600.0
2009-03-20 11:40:00,20.31,20.37,20.24,20.28,93000.0,11.3568,11.3903,11.3176,11.34,93000.0
2009-03-20 11:45:00,20.28,20.28,20.12,20.12,66600.0,11.34,11.34,11.2505,11.2505,66600.0
2009-03-20 11:50:00,20.12,20.19,20.05,20.18,75700.0,11.2505,11.2897,11.2114,11.2841,75700.0
2009-03-20 11:55:00,20.18,20.19,20.11,20.11,45600.0,11.2841,11.2897,11.245,11.245,45600.0
2009-03-20 12:00:00,20.11,20.17,20.1,20.12,57600.0,11.245,11.2785,11.2394,11.2505,57600.0
2009-03-20 12:05:00,20.12,20.12,20.07,20.08,25400.0,11.2505,11.2505,11.2226,11.2282,25400.0
2009-03-20 12:10:00,20.08,20.11,20.08,20.1,27900.0,11.2282,11.245,11.2282,11.2394,27900.0
2009-03-20 12:15:00,20.1,20.15,20.06,20.15,69400.0,11.2394,11.2673,11.217,11.2673,69400.0
2009-03-20 12:20:00,20.14,20.23,20.12,20.22,43000.0,11.2617,11.3121,11.2505,11.3065,43000.0
2009-03-20 12:25:00,20.22,20.22,20.15,20.19,20700.0,11.3065,11.3065,11.2673,11.2897,20700.0
2009-03-20 12:30:00,20.19,20.28,20.19,20.25,19500.0,11.2897,11.34,11.2897,11.3232,19500.0
2009-03-20 12:35:00,20.25,20.26,20.17,20.17,23000.0,11.3232,11.3288,11.2785,11.2785,23000.0
2009-03-20 12:40:00,20.17,20.21,20.11,20.13,26300.0,11.2785,11.3009,11.245,11.2561,26300.0
2009-03-20 12:45:00,20.13,20.15,20.05,20.06,37100.0,11.2561,11.2673,11.2114,11.217,37100.0
2009-03-20 12:50:00,20.05,20.05,19.9,19.92,75800.0,11.2114,11.2114,11.1275,11.1387,75800.0
2009-03-20 12:55:00,19.92,19.95,19.85,19.94,51100.0,11.1387,11.1555,11.0996,11.1499,51100.0
2009-03-20 13:00:00,19.94,19.97,19.93,19.97,44300.0,11.1499,11.1667,11.1443,11.1667,44300.0
2009-03-20 13:05:00,19.96,19.98,19.94,19.94,45700.0,11.1611,11.1723,11.1499,11.1499,45700.0
2009-03-20 13:10:00,19.93,19.95,19.91,19.94,28600.0,11.1443,11.1555,11.1331,11.1499,28600.0
2009-03-20 13:15:00,19.94,19.98,19.89,19.89,116300.0,11.1499,11.1723,11.1219,11.1219,116300.0
2009-03-20 13:20:00,19.89,19.9,19.75,19.76,96300.0,11.1219,11.1275,11.0437,11.0492,96300.0
2009-03-20 13:25:00,19.77,19.77,19.71,19.73,35600.0,11.0548,11.0548,11.0213,11.0325,35600.0
2009-03-20 13:30:00,19.73,19.74,19.64,19.65,133400.0,11.0325,11.0381,10.9821,10.9877,133400.0
2009-03-20 13:35:00,19.64,19.64,19.5,19.52,93100.0,10.9821,10.9821,10.9039,10.915,93100.0
2009-03-20 13:40:00,19.52,19.53,19.48,19.5,69800.0,10.915,10.9206,10.8927,10.9039,69800.0
2009-03-20 13:45:00,19.5,19.54,19.49,19.51,42800.0,10.9039,10.9262,10.8983,10.9095,42800.0
2009-03-20 13:50:00,19.52,19.56,19.5,19.51,74700.0,10.915,10.9374,10.9039,10.9095,74700.0
2009-03-20 13:55:00,19.51,19.53,19.49,19.5,52700.0,10.9095,10.9206,10.8983,10.9039,52700.0
2009-03-20 14:00:00,19.5,19.5,19.37,19.4,80900.0,10.9039,10.9039,10.8312,10.8479,80900.0
2009-03-20 14:05:00,19.4,19.42,19.35,19.36,62100.0,10.8479,10.8591,10.82,10.8256,62100.0
2009-03-20 14:10:00,19.36,19.4,19.29,19.39,246900.0,10.8256,10.8479,10.7864,10.8424,246900.0
2009-03-20 14:15:00,19.4,19.45,19.39,19.44,101100.0,10.8479,10.8759,10.8424,10.8703,101100.0
2009-03-20 14:20:00,19.44,19.53,19.44,19.49,68600.0,10.8703,10.9206,10.8703,10.8983,68600.0
2009-03-20 14:25:00,19.48,19.53,19.45,19.5,46400.0,10.8927,10.9206,10.8759,10.9039,46400.0
2009-03-20 14:30:00,19.5,19.56,19.5,19.51,43600.0,10.9039,10.9374,10.9039,10.9095,43600.0
2009-03-20 14:35:00,19.51,19.51,19.45,19.49,40500.0,10.9095,10.9095,10.8759,10.8983,40500.0
2009-03-20 14:40:00,19.49,19.51,19.38,19.39,65100.0,10.8983,10.9095,10.8368,10.8424,65100.0
2009-03-20 14:45:00,19.39,19.42,19.39,19.41,45800.0,10.8424,10.8591,10.8424,10.8535,45800.0
2009-03-20 14:50:00,19.4,19.41,19.37,19.39,59200.0,10.8479,10.8535,10.8312,10.8424,59200.0
2009-03-20 14:55:00,19.38,19.5,19.36,19.49,55200.0,10.8368,10.9039,10.8256,10.8983,55200.0
2009-03-20 15:00:00,19.49,19.52,19.48,19.48,77800.0,10.8983,10.915,10.8927,10.8927,77800.0
2009-03-20 15:05:00,19.48,19.57,19.47,19.57,84700.0,10.8927,10.943,10.8871,10.943,84700.0
2009-03-20 15:10:00,19.56,19.56,19.47,19.47,175500.0,10.9374,10.9374,10.8871,10.8871,175500.0
2009-03-20 15:15:00,19.46,19.52,19.45,19.51,79500.0,10.8815,10.915,10.8759,10.9095,79500.0
2009-03-20 15:20:00,19.5,19.56,19.49,19.56,97000.0,10.9039,10.9374,10.8983,10.9374,97000.0
2009-03-20 15:25:00,19.56,19.58,19.52,19.53,105500.0,10.9374,10.9486,10.915,10.9206,105500.0
2009-03-20 15:30:00,19.54,19.68,19.54,19.66,158700.0,10.9262,11.0045,10.9262,10.9933,158700.0
2009-03-20 15:35:00,19.67,19.69,19.58,19.59,123900.0,10.9989,11.0101,10.9486,10.9542,123900.0
2009-03-20 15:40:00,19.59,19.62,19.57,19.58,91700.0,10.9542,10.971,10.943,10.9486,91700.0
2009-03-20 15:45:00,19.58,19.58,19.48,19.49,135200.0,10.9486,10.9486,10.8927,10.8983,135200.0
2009-03-20 15:50:00,19.49,19.54,19.48,19.53,141200.0,10.8983,10.9262,10.8927,10.9206,141200.0
2009-03-20 15:55:00,19.53,19.54,19.48,19.5,251900.0,10.9206,10.9262,10.8927,10.9039,251900.0
2009-03-23 09:30:00,19.82,20.1,19.82,19.98,85100.0,11.0828,11.2394,11.0828,11.1723,85100.0
2009-03-23 09:35:00,19.98,20.01,19.84,20.0,80500.0,11.1723,11.189,11.094,11.1834,80500.0
2009-03-23 09:40:00,20.0,20.19,19.93,20.12,126400.0,11.1834,11.2897,11.1443,11.2505,126400.0
2009-03-23 09:45:00,20.1,20.17,20.0,20.0,163800.0,11.2394,11.2785,11.1834,11.1834,163800.0
2009-03-23 09:50:00,20.01,20.14,19.91,20.07,172200.0,11.189,11.2617,11.1331,11.2226,172200.0
2009-03-23 09:55:00,20.08,20.28,20.08,20.26,132500.0,11.2282,11.34,11.2282,11.3288,132500.0
2009-03-23 10:00:00,20.26,20.52,20.26,20.44,172300.0,11.3288,11.4742,11.3288,11.4295,172300.0
2009-03-23 10:05:00,20.43,20.49,20.35,20.49,79600.0,11.4239,11.4574,11.3792,11.4574,79600.0
2009-03-23 10:10:00,20.49,20.58,20.38,20.4,146400.0,11.4574,11.5078,11.3959,11.4071,146400.0
2009-03-23 10:15:00,20.4,20.48,20.35,20.45,174000.0,11.4071,11.4519,11.3792,11.4351,174000.0
2009-03-23 10:20:00,20.45,20.53,20.42,20.53,147500.0,11.4351,11.4798,11.4183,11.4798,147500.0
2009-03-23 10:25:00,20.53,20.63,20.53,20.6,90700.0,11.4798,11.5357,11.4798,11.519,90700.0
2009-03-23 10:30:00,20.6,20.74,20.59,20.73,115600.0,11.519,11.5972,11.5134,11.5916,115600.0
2009-03-23 10:35:00,20.74,20.78,20.67,20.67,113400.0,11.5972,11.6196,11.5581,11.5581,113400.0
2009-03-23 10:40:00,20.67,20.76,20.66,20.76,47300.0,11.5581,11.6084,11.5525,11.6084,47300.0
2009-03-23 10:45:00,20.76,20.78,20.64,20.64,50900.0,11.6084,11.6196,11.5413,11.5413,50900.0
2009-03-23 10:50:00,20.65,20.7,20.63,20.68,24800.0,11.5469,11.5749,11.5357,11.5637,24800.0
2009-03-23 10:55:00,20.68,20.74,20.67,20.7,42800.0,11.5637,11.5972,11.5581,11.5749,42800.0
2009-03-23 11:00:00,20.72,20.76,20.71,20.72,34400.0,11.5861,11.6084,11.5805,11.5861,34400.0
2009-03-23 11:05:00,20.72,20.76,20.68,20.68,32200.0,11.5861,11.6084,11.5637,11.5637,32200.0
2009-03-23 11:10:00,20.67,20.68,20.61,20.62,51900.0,11.5581,11.5637,11.5245,11.5301,51900.0
2009-03-23 11:15:00,20.62,20.66,20.59,20.63,398800.0,11.5301,11.5525,11.5134,11.5357,398800.0
2009-03-23 11:20:00,20.63,20.69,20.61,20.64,38600.0,11.5357,11.5693,11.5245,11.5413,38600.0
2009-03-23 11:25:00,20.64,20.64,20.54,20.56,72800.0,11.5413,11.5413,11.4854,11.4966,72800.0
2009-03-23 11:30:00,20.57,20.61,20.51,20.51,61000.0,11.5022,11.5245,11.4686,11.4686,61000.0
2009-03-23 11:35:00,20.52,20.52,20.45,20.45,72200.0,11.4742,11.4742,11.4351,11.4351,72200.0
2009-03-23 11:40:00,20.45,20.53,20.41,20.49,78600.0,11.4351,11.4798,11.4127,11.4574,78600.0
2009-03-23 11:45:00,20.5,20.6,20.5,20.58,82400.0,11.463,11.519,11.463,11.5078,82400.0
2009-03-23 11:50:00,20.59,20.72,20.58,20.68,61600.0,11.5134,11.5861,11.5078,11.5637,61600.0
2009-03-23 11:55:00,20.68,20.72,20.64,20.65,66500.0,11.5637,11.5861,11.5413,11.5469,66500.0
2009-03-23 12:00:00,20.63,20.66,20.61,20.63,43900.0,11.5357,11.5525,11.5245,11.5357,43900.0
2009-03-23 12:05:00,20.63,20.66,20.61,20.65,28300.0,11.5357,11.5525,11.5245,11.5469,28300.0
2009-03-23 12:10:00,20.66,20.67,20.62,20.65,46900.0,11.5525,11.5581,11.5301,11.5469,46900.0
2009-03-23 12:15:00,20.65,20.65,20.61,20.61,32200.0,11.5469,11.5469,11.5245,11.5245,32200.0
2009-03-23 12:20:00,20.61,20.62,20.55,20.57,53400.0,11.5245,11.5301,11.491,11.5022,53400.0
2009-03-23 12:25:00,20.56,20.56,20.5,20.54,60800.0,11.4966,11.4966,11.463,11.4854,60800.0
2009-03-23 12:30:00,20.53,20.56,20.51,20.51,73800.0,11.4798,11.4966,11.4686,11.4686,73800.0
2009-03-23 12:35:00,20.51,20.51,20.45,20.46,36400.0,11.4686,11.4686,11.4351,11.4407,36400.0
2009-03-23 12:40:00,20.46,20.5,20.44,20.5,35800.0,11.4407,11.463,11.4295,11.463,35800.0
2009-03-23 12:45:00,20.5,20.53,20.46,20.46,26500.0,11.463,11.4798,11.4407,11.4407,26500.0
2009-03-23 12:50:00,20.46,20.53,20.43,20.51,40700.0,11.4407,11.4798,11.4239,11.4686,40700.0
2009-03-23 12:55:00,20.51,20.51,20.44,20.46,28000.0,11.4686,11.4686,11.4295,11.4407,28000.0
2009-03-23 13:00:00,20.47,20.5,20.44,20.46,41200.0,11.4463,11.463,11.4295,11.4407,41200.0
2009-03-23 13:05:00,20.47,20.5,20.46,20.49,16800.0,11.4463,11.463,11.4407,11.4574,16800.0
2009-03-23 13:10:00,20.49,20.55,20.49,20.53,66500.0,11.4574,11.491,11.4574,11.4798,66500.0
2009-03-23 13:15:00,20.53,20.57,20.52,20.53,56800.0,11.4798,11.5022,11.4742,11.4798,56800.0
2009-03-23 13:20:00,20.53,20.53,20.49,20.5,15700.0,11.4798,11.4798,11.4574,11.463,15700.0
2009-03-23 13:25:00,20.49,20.49,20.4,20.41,26500.0,11.4574,11.4574,11.4071,11.4127,26500.0
2009-03-23 13:30:00,20.41,20.44,20.35,20.39,55900.0,11.4127,11.4295,11.3792,11.4015,55900.0
2009-03-23 13:35:00,20.38,20.39,20.3,20.34,58200.0,11.3959,11.4015,11.3512,11.3736,58200.0
2009-03-23 13:40:00,20.33,20.35,20.32,20.35,41100.0,11.368,11.3792,11.3624,11.3792,41100.0
2009-03-23 13:45:00,20.35,20.35,20.32,20.35,47900.0,11.3792,11.3792,11.3624,11.3792,47900.0
2009-03-23 13:50:00,20.35,20.35,20.32,20.33,50700.0,11.3792,11.3792,11.3624,11.368,50700.0
2009-03-23 13:55:00,20.34,20.35,20.27,20.32,61700.0,11.3736,11.3792,11.3344,11.3624,61700.0
2009-03-23 14:00:00,20.32,20.36,20.32,20.35,32800.0,11.3624,11.3848,11.3624,11.3792,32800.0
2009-03-23 14:05:00,20.34,20.35,20.32,20.35,27700.0,11.3736,11.3792,11.3624,11.3792,27700.0
2009-03-23 14:10:00,20.35,20.35,20.28,20.29,40900.0,11.3792,11.3792,11.34,11.3456,40900.0
2009-03-23 14:15:00,20.28,20.31,20.28,20.31,64900.0,11.34,11.3568,11.34,11.3568,64900.0
2009-03-23 14:20:00,20.31,20.33,20.31,20.33,27400.0,11.3568,11.368,11.3568,11.368,27400.0
2009-03-23 14:25:00,20.34,20.43,20.34,20.42,58700.0,11.3736,11.4239,11.3736,11.4183,58700.0
2009-03-23 14:30:00,20.42,20.48,20.42,20.48,48000.0,11.4183,11.4519,11.4183,11.4519,48000.0
2009-03-23 14:35:00,20.47,20.51,20.44,20.44,58600.0,11.4463,11.4686,11.4295,11.4295,58600.0
2009-03-23 14:40:00,20.44,20.47,20.4,20.46,33300.0,11.4295,11.4463,11.4071,11.4407,33300.0
2009-03-23 14:45:00,20.46,20.54,20.44,20.54,33000.0,11.4407,11.4854,11.4295,11.4854,33000.0
2009-03-23 14:50:00,20.53,20.6,20.51,20.57,113400.0,11.4798,11.519,11.4686,11.5022,113400.0
2009-03-23 14:55:00,20.57,20.6,20.54,20.55,98800.0,11.5022,11.519,11.4854,11.491,98800.0
2009-03-23 15:00:00,20.55,20.57,20.52,20.55,115800.0,11.491,11.5022,11.4742,11.491,115800.0
2009-03-23 15:05:00,20.56,20.57,20.51,20.54,90400.0,11.4966,11.5022,11.4686,11.4854,90400.0
2009-03-23 15:10:00,20.54,20.59,20.53,20.55,180500.0,11.4854,11.5134,11.4798,11.491,180500.0
2009-03-23 15:15:00,20.55,20.64,20.54,20.64,217500.0,11.491,11.5413,11.4854,11.5413,217500.0
2009-03-23 15:20:00,20.65,20.68,20.6,20.65,108100.0,11.5469,11.5637,11.519,11.5469,108100.0
2009-03-23 15:25:00,20.64,20.67,20.58,20.59,159900.0,11.5413,11.5581,11.5078,11.5134,159900.0
2009-03-23 15:30:00,20.59,20.64,20.55,20.59,218400.0,11.5134,11.5413,11.491,11.5134,218400.0
2009-03-23 15:35:00,20.59,20.68,20.58,20.66,152900.0,11.5134,11.5637,11.5078,11.5525,152900.0
2009-03-23 15:40:00,20.67,20.71,20.64,20.66,196100.0,11.5581,11.5805,11.5413,11.5525,196100.0
2009-03-23 15:45:00,20.66,20.75,20.65,20.69,269800.0,11.5525,11.6028,11.5469,11.5693,269800.0
2009-03-23 15:50:00,20.69,20.73,20.63,20.71,587200.0,11.5693,11.5916,11.5357,11.5805,587200.0
2009-03-23 15:55:00,20.7,20.87,20.69,20.85,386200.0,11.5749,11.6699,11.5693,11.6587,386200.0
2009-03-24 09:30:00,20.7,20.7,20.4,20.43,73700.0,11.5749,11.5749,11.4071,11.4239,73700.0
2009-03-24 09:35:00,20.46,20.49,20.33,20.36,113900.0,11.4407,11.4574,11.368,11.3848,113900.0
2009-03-24 09:40:00,20.37,20.61,20.36,20.49,94800.0,11.3903,11.5245,11.3848,11.4574,94800.0
2009-03-24 09:45:00,20.5,20.52,20.28,20.33,88900.0,11.463,11.4742,11.34,11.368,88900.0
2009-03-24 09:50:00,20.33,20.37,20.3,20.35,53600.0,11.368,11.3903,11.3512,11.3792,53600.0
2009-03-24 09:55:00,20.33,20.37,20.27,20.35,61400.0,11.368,11.3903,11.3344,11.3792,61400.0
2009-03-24 10:00:00,20.35,20.51,20.3,20.44,48800.0,11.3792,11.4686,11.3512,11.4295,48800.0
2009-03-24 10:05:00,20.44,20.51,20.38,20.5,43300.0,11.4295,11.4686,11.3959,11.463,43300.0
2009-03-24 10:10:00,20.5,20.56,20.47,20.5,36800.0,11.463,11.4966,11.4463,11.463,36800.0
2009-03-24 10:15:00,20.51,20.62,20.5,20.5,81100.0,11.4686,11.5301,11.463,11.463,81100.0
2009-03-24 10:20:00,20.5,20.51,20.41,20.45,81500.0,11.463,11.4686,11.4127,11.4351,81500.0
2009-03-24 10:25:00,20.44,20.55,20.4,20.43,55800.0,11.4295,11.491,11.4071,11.4239,55800.0
2009-03-24 10:30:00,20.42,20.45,20.37,20.42,54300.0,11.4183,11.4351,11.3903,11.4183,54300.0
2009-03-24 10:35:00,20.43,20.45,20.29,20.32,61500.0,11.4239,11.4351,11.3456,11.3624,61500.0
2009-03-24 10:40:00,20.31,20.41,20.31,20.38,130400.0,11.3568,11.4127,11.3568,11.3959,130400.0
2009-03-24 10:45:00,20.38,20.38,20.13,20.2,89200.0,11.3959,11.3959,11.2561,11.2953,89200.0
2009-03-24 10:50:00,20.2,20.22,20.15,20.15,37500.0,11.2953,11.3065,11.2673,11.2673,37500.0
2009-03-24 10:55:00,20.15,20.2,20.15,20.18,26600.0,11.2673,11.2953,11.2673,11.2841,26600.0
2009-03-24 11:00:00,20.17,20.25,20.12,20.22,30400.0,11.2785,11.3232,11.2505,11.3065,30400.0
2009-03-24 11:05:00,20.22,20.33,20.2,20.33,35800.0,11.3065,11.368,11.2953,11.368,35800.0
2009-03-24 11:10:00,20.32,20.38,20.28,20.31,35700.0,11.3624,11.3959,11.34,11.3568,35700.0
2009-03-24 11:15:00,20.3,20.33,20.27,20.27,17500.0,11.3512,11.368,11.3344,11.3344,17500.0
2009-03-24 11:20:00,20.27,20.4,20.27,20.38,34700.0,11.3344,11.4071,11.3344,11.3959,34700.0
2009-03-24 11:25:00,20.38,20.4,20.3,20.39,59800.0,11.3959,11.4071,11.3512,11.4015,59800.0
2009-03-24 11:30:00,20.39,20.47,20.33,20.45,64100.0,11.4015,11.4463,11.368,11.4351,64100.0
2009-03-24 11:35:00,20.45,20.48,20.44,20.48,37200.0,11.4351,11.4519,11.4295,11.4519,37200.0
2009-03-24 11:40:00,20.48,20.5,20.39,20.4,80000.0,11.4519,11.463,11.4015,11.4071,80000.0
2009-03-24 11:45:00,20.4,20.42,20.34,20.39,34300.0,11.4071,11.4183,11.3736,11.4015,34300.0
2009-03-24 11:50:00,20.4,20.42,20.3,20.42,43000.0,11.4071,11.4183,11.3512,11.4183,43000.0
2009-03-24 11:55:00,20.42,20.42,20.36,20.37,15900.0,11.4183,11.4183,11.3848,11.3903,15900.0
2009-03-24 12:00:00,20.37,20.38,20.3,20.31,19900.0,11.3903,11.3959,11.3512,11.3568,19900.0
2009-03-24 12:05:00,20.31,20.42,20.31,20.35,29200.0,11.3568,11.4183,11.3568,11.3792,29200.0
2009-03-24 12:10:00,20.34,20.4,20.34,20.39,19700.0,11.3736,11.4071,11.3736,11.4015,19700.0
2009-03-24 12:15:00,20.38,20.42,20.37,20.39,20000.0,11.3959,11.4183,11.3903,11.4015,20000.0
2009-03-24 12:20:00,20.39,20.39,20.36,20.36,15100.0,11.4015,11.4015,11.3848,11.3848,15100.0
2009-03-24 12:25:00,20.36,20.4,20.35,20.4,18800.0,11.3848,11.4071,11.3792,11.4071,18800.0
2009-03-24 12:30:00,20.4,20.42,20.38,20.39,21900.0,11.4071,11.4183,11.3959,11.4015,21900.0
2009-03-24 12:35:00,20.4,20.41,20.36,20.38,19400.0,11.4071,11.4127,11.3848,11.3959,19400.0
2009-03-24 12:40:00,20.37,20.4,20.35,20.35,13100.0,11.3903,11.4071,11.3792,11.3792,13100.0
2009-03-24 12:45:00,20.34,20.41,20.32,20.41,39300.0,11.3736,11.4127,11.3624,11.4127,39300.0
2009-03-24 12:50:00,20.41,20.47,20.39,20.46,101300.0,11.4127,11.4463,11.4015,11.4407,101300.0
2009-03-24 12:55:00,20.47,20.54,20.45,20.53,29200.0,11.4463,11.4854,11.4351,11.4798,29200.0
2009-03-24 13:00:00,20.53,20.59,20.5,20.51,49800.0,11.4798,11.5134,11.463,11.4686,49800.0
2009-03-24 13:05:00,20.51,20.53,20.49,20.53,120700.0,11.4686,11.4798,11.4574,11.4798,120700.0
2009-03-24 13:10:00,20.52,20.56,20.49,20.55,30400.0,11.4742,11.4966,11.4574,11.491,30400.0
2009-03-24 13:15:00,20.56,20.57,20.51,20.53,25800.0,11.4966,11.5022,11.4686,11.4798,25800.0
2009-03-24 13:20:00,20.53,20.57,20.53,20.56,24500.0,11.4798,11.5022,11.4798,11.4966,24500.0
2009-03-24 13:25:00,20.56,20.56,20.52,20.53,46500.0,11.4966,11.4966,11.4742,11.4798,46500.0
2009-03-24 13:30:00,20.53,20.54,20.42,20.42,41800.0,11.4798,11.4854,11.4183,11.4183,41800.0
2009-03-24 13:35:00,20.43,20.46,20.38,20.39,29700.0,11.4239,11.4407,11.3959,11.4015,29700.0
2009-03-24 13:40:00,20.38,20.45,20.35,20.44,37200.0,11.3959,11.4351,11.3792,11.4295,37200.0
2009-03-24 13:45:00,20.45,20.5,20.42,20.45,27200.0,11.4351,11.463,11.4183,11.4351,27200.0
2009-03-24 13:50:00,20.45,20.47,20.36,20.36,30000.0,11.4351,11.4463,11.3848,11.3848,30000.0
2009-03-24 13:55:00,20.36,20.41,20.35,20.35,33600.0,11.3848,11.4127,11.3792,11.3792,33600.0
2009-03-24 14:00:00,20.36,20.43,20.33,20.37,31000.0,11.3848,11.4239,11.368,11.3903,31000.0
2009-03-24 14:05:00,20.38,20.47,20.38,20.44,23000.0,11.3959,11.4463,11.3959,11.4295,23000.0
2009-03-24 14:10:00,20.45,20.46,20.39,20.42,21800.0,11.4351,11.4407,11.4015,11.4183,21800.0
2009-03-24 14:15:00,20.42,20.43,20.39,20.4,36500.0,11.4183,11.4239,11.4015,11.4071,36500.0
2009-03-24 14:20:00,20.41,20.44,20.4,20.42,32500.0,11.4127,11.4295,11.4071,11.4183,32500.0
2009-03-24 14:25:00,20.41,20.43,20.32,20.33,33000.0,11.4127,11.4239,11.3624,11.368,33000.0
2009-03-24 14:30:00,20.33,20.4,20.29,20.3,42100.0,11.368,11.4071,11.3456,11.3512,42100.0
2009-03-24 14:35:00,20.3,20.36,20.29,20.33,26900.0,11.3512,11.3848,11.3456,11.368,26900.0
2009-03-24 14:40:00,20.33,20.37,20.33,20.33,22300.0,11.368,11.3903,11.368,11.368,22300.0
2009-03-24 14:45:00,20.33,20.35,20.29,20.33,48900.0,11.368,11.3792,11.3456,11.368,48900.0
2009-03-24 14:50:00,20.32,20.35,20.23,20.25,46400.0,11.3624,11.3792,11.3121,11.3232,46400.0
2009-03-24 14:55:00,20.25,20.25,20.2,20.22,61600.0,11.3232,11.3232,11.2953,11.3065,61600.0
2009-03-24 15:00:00,20.22,20.3,20.22,20.23,60000.0,11.3065,11.3512,11.3065,11.3121,60000.0
2009-03-24 15:05:00,20.22,20.23,20.18,20.19,40900.0,11.3065,11.3121,11.2841,11.2897,40900.0
2009-03-24 15:10:00,20.2,20.24,20.15,20.17,157200.0,11.2953,11.3176,11.2673,11.2785,157200.0
2009-03-24 15:15:00,20.18,20.27,20.18,20.2,54100.0,11.2841,11.3344,11.2841,11.2953,54100.0
2009-03-24 15:20:00,20.2,20.26,20.2,20.2,69700.0,11.2953,11.3288,11.2953,11.2953,69700.0
2009-03-24 15:25:00,20.21,20.27,20.19,20.27,46600.0,11.3009,11.3344,11.2897,11.3344,46600.0
2009-03-24 15:30:00,20.27,20.31,20.23,20.26,61500.0,11.3344,11.3568,11.3121,11.3288,61500.0
2009-03-24 15:35:00,20.27,20.36,20.27,20.33,65500.0,11.3344,11.3848,11.3344,11.368,65500.0
2009-03-24 15:40:00,20.32,20.35,20.26,20.28,61600.0,11.3624,11.3792,11.3288,11.34,61600.0
2009-03-24 15:45:00,20.28,20.28,20.24,20.25,57100.0,11.34,11.34,11.3176,11.3232,57100.0
2009-03-24 15:50:00,20.25,20.28,20.18,20.22,160100.0,11.3232,11.34,11.2841,11.3065,160100.0
2009-03-24 15:55:00,20.22,20.23,20.1,20.15,244700.0,11.3065,11.3121,11.2394,11.2673,244700.0
2009-03-25 09:30:00,20.16,20.89,20.16,20.81,91200.0,11.2729,11.6811,11.2729,11.6364,91200.0
2009-03-25 09:35:00,20.83,21.02,20.76,21.0,127400.0,11.6476,11.7538,11.6084,11.7426,127400.0
2009-03-25 09:40:00,21.0,21.25,21.0,21.16,144400.0,11.7426,11.8824,11.7426,11.8321,144400.0
2009-03-25 09:45:00,21.14,21.19,20.99,21.05,91200.0,11.8209,11.8489,11.737,11.7706,91200.0
2009-03-25 09:50:00,21.03,21.25,21.01,21.12,82900.0,11.7594,11.8824,11.7482,11.8097,82900.0
2009-03-25 09:55:00,21.12,21.3,21.12,21.2,79500.0,11.8097,11.9104,11.8097,11.8545,79500.0
2009-03-25 10:00:00,21.2,21.44,21.2,21.38,165300.0,11.8545,11.9887,11.8545,11.9551,165300.0
2009-03-25 10:05:00,21.38,21.49,21.32,21.49,102300.0,11.9551,12.0166,11.9216,12.0166,102300.0
2009-03-25 10:10:00,21.48,21.48,21.32,21.36,114000.0,12.011,12.011,11.9216,11.9439,114000.0
2009-03-25 10:15:00,21.36,21.5,21.35,21.44,100300.0,11.9439,12.0222,11.9383,11.9887,100300.0
2009-03-25 10:20:00,21.44,21.58,21.39,21.56,216500.0,11.9887,12.0669,11.9607,12.0558,216500.0
2009-03-25 10:25:00,21.55,21.56,21.45,21.45,87600.0,12.0502,12.0558,11.9942,11.9942,87600.0
2009-03-25 10:30:00,21.45,21.47,21.38,21.47,90800.0,11.9942,12.0054,11.9551,12.0054,90800.0
2009-03-25 10:35:00,21.46,21.64,21.46,21.58,64200.0,11.9998,12.1005,11.9998,12.0669,64200.0
2009-03-25 10:40:00,21.57,21.6,21.53,21.55,61700.0,12.0613,12.0781,12.039,12.0502,61700.0
2009-03-25 10:45:00,21.56,21.6,21.48,21.48,69300.0,12.0558,12.0781,12.011,12.011,69300.0
2009-03-25 10:50:00,21.49,21.51,21.4,21.45,122000.0,12.0166,12.0278,11.9663,11.9942,122000.0
2009-03-25 10:55:00,21.45,21.5,21.37,21.42,48100.0,11.9942,12.0222,11.9495,11.9775,48100.0
2009-03-25 11:00:00,21.43,21.53,21.42,21.49,48700.0,11.9831,12.039,11.9775,12.0166,48700.0
2009-03-25 11:05:00,21.49,21.55,21.44,21.47,41400.0,12.0166,12.0502,11.9887,12.0054,41400.0
2009-03-25 11:10:00,21.47,21.56,21.45,21.49,74000.0,12.0054,12.0558,11.9942,12.0166,74000.0
2009-03-25 11:15:00,21.49,21.51,21.36,21.4,107300.0,12.0166,12.0278,11.9439,11.9663,107300.0
2009-03-25 11:20:00,21.4,21.42,21.32,21.39,87100.0,11.9663,11.9775,11.9216,11.9607,87100.0
2009-03-25 11:25:00,21.39,21.45,21.37,21.43,51600.0,11.9607,11.9942,11.9495,11.9831,51600.0
2009-03-25 11:30:00,21.44,21.5,21.42,21.42,50000.0,11.9887,12.0222,11.9775,11.9775,50000.0
2009-03-25 11:35:00,21.43,21.46,21.35,21.4,64500.0,11.9831,11.9998,11.9383,11.9663,64500.0
2009-03-25 11:40:00,21.38,21.38,21.26,21.33,91200.0,11.9551,11.9551,11.888,11.9271,91200.0
2009-03-25 11:45:00,21.32,21.41,21.3,21.31,90900.0,11.9216,11.9719,11.9104,11.916,90900.0
2009-03-25 11:50:00,21.31,21.38,21.3,21.36,48000.0,11.916,11.9551,11.9104,11.9439,48000.0
2009-03-25 11:55:00,21.35,21.38,21.32,21.32,31400.0,11.9383,11.9551,11.9216,11.9216,31400.0
2009-03-25 12:00:00,21.31,21.47,21.31,21.47,73000.0,11.916,12.0054,11.916,12.0054,73000.0
2009-03-25 12:05:00,21.47,21.54,21.42,21.51,65200.0,12.0054,12.0446,11.9775,12.0278,65200.0
2009-03-25 12:10:00,21.5,21.51,21.46,21.48,46700.0,12.0222,12.0278,11.9998,12.011,46700.0
2009-03-25 12:15:00,21.48,21.48,21.42,21.45,72100.0,12.011,12.011,11.9775,11.9942,72100.0
2009-03-25 12:20:00,21.45,21.48,21.35,21.35,66500.0,11.9942,12.011,11.9383,11.9383,66500.0
2009-03-25 12:25:00,21.35,21.4,21.34,21.38,49400.0,11.9383,11.9663,11.9327,11.9551,49400.0
2009-03-25 12:30:00,21.39,21.42,21.23,21.26,82100.0,11.9607,11.9775,11.8712,11.888,82100.0
2009-03-25 12:35:00,21.26,21.33,21.25,21.27,42200.0,11.888,11.9271,11.8824,11.8936,42200.0
2009-03-25 12:40:00,21.28,21.3,21.23,21.23,21600.0,11.8992,11.9104,11.8712,11.8712,21600.0
2009-03-25 12:45:00,21.24,21.25,21.21,21.22,24100.0,11.8768,11.8824,11.86,11.8656,24100.0
2009-03-25 12:50:00,21.21,21.22,21.11,21.12,48400.0,11.86,11.8656,11.8041,11.8097,48400.0
2009-03-25 12:55:00,21.12,21.17,21.12,21.12,12900.0,11.8097,11.8377,11.8097,11.8097,12900.0
2009-03-25 13:00:00,21.12,21.15,21.1,21.12,52500.0,11.8097,11.8265,11.7985,11.8097,52500.0
2009-03-25 13:05:00,21.11,21.11,21.03,21.04,39100.0,11.8041,11.8041,11.7594,11.765,39100.0
2009-03-25 13:10:00,21.04,21.07,21.0,21.01,40200.0,11.765,11.7818,11.7426,11.7482,40200.0
2009-03-25 13:15:00,21.0,21.01,20.86,20.87,54200.0,11.7426,11.7482,11.6643,11.6699,54200.0
2009-03-25 13:20:00,20.87,20.92,20.83,20.88,65200.0,11.6699,11.6979,11.6476,11.6755,65200.0
2009-03-25 13:25:00,20.87,20.91,20.71,20.73,111400.0,11.6699,11.6923,11.5805,11.5916,111400.0
2009-03-25 13:30:00,20.72,20.8,20.69,20.71,72700.0,11.5861,11.6308,11.5693,11.5805,72700.0
2009-03-25 13:35:00,20.7,20.71,20.64,20.65,54600.0,11.5749,11.5805,11.5413,11.5469,54600.0
2009-03-25 13:40:00,20.64,20.65,20.55,20.63,65500.0,11.5413,11.5469,11.491,11.5357,65500.0
2009-03-25 13:45:00,20.62,20.64,20.59,20.61,30300.0,11.5301,11.5413,11.5134,11.5245,30300.0
2009-03-25 13:50:00,20.6,20.76,20.58,20.72,64700.0,11.519,11.6084,11.5078,11.5861,64700.0
2009-03-25 13:55:00,20.72,20.76,20.64,20.64,45400.0,11.5861,11.6084,11.5413,11.5413,45400.0
2009-03-25 14:00:00,20.64,20.64,20.43,20.43,116000.0,11.5413,11.5413,11.4239,11.4239,116000.0
2009-03-25 14:05:00,20.42,20.45,20.31,20.35,60600.0,11.4183,11.4351,11.3568,11.3792,60600.0
2009-03-25 14:10:00,20.36,20.42,20.34,20.37,74600.0,11.3848,11.4183,11.3736,11.3903,74600.0
2009-03-25 14:15:00,20.38,20.42,20.32,20.4,51400.0,11.3959,11.4183,11.3624,11.4071,51400.0
2009-03-25 14:20:00,20.39,20.51,20.37,20.49,48600.0,11.4015,11.4686,11.3903,11.4574,48600.0
2009-03-25 14:25:00,20.47,20.52,20.39,20.4,71300.0,11.4463,11.4742,11.4015,11.4071,71300.0
2009-03-25 14:30:00,20.41,20.49,20.38,20.46,81500.0,11.4127,11.4574,11.3959,11.4407,81500.0
2009-03-25 14:35:00,20.46,20.49,20.33,20.33,125600.0,11.4407,11.4574,11.368,11.368,125600.0
2009-03-25 14:40:00,20.33,20.36,20.26,20.3,96000.0,11.368,11.3848,11.3288,11.3512,96000.0
2009-03-25 14:45:00,20.29,20.31,20.21,20.3,131000.0,11.3456,11.3568,11.3009,11.3512,131000.0
2009-03-25 14:50:00,20.3,20.3,20.23,20.29,63600.0,11.3512,11.3512,11.3121,11.3456,63600.0
2009-03-25 14:55:00,20.29,20.37,20.27,20.27,86700.0,11.3456,11.3903,11.3344,11.3344,86700.0
2009-03-25 15:00:00,20.28,20.3,20.19,20.2,75500.0,11.34,11.3512,11.2897,11.2953,75500.0
2009-03-25 15:05:00,20.2,20.26,20.19,20.22,76500.0,11.2953,11.3288,11.2897,11.3065,76500.0
2009-03-25 15:10:00,20.21,20.31,20.2,20.3,73800.0,11.3009,11.3568,11.2953,11.3512,73800.0
2009-03-25 15:15:00,20.31,20.38,20.28,20.38,71600.0,11.3568,11.3959,11.34,11.3959,71600.0
2009-03-25 15:20:00,20.38,20.48,20.37,20.45,88300.0,11.3959,11.4519,11.3903,11.4351,88300.0
2009-03-25 15:25:00,20.45,20.61,20.43,20.61,81000.0,11.4351,11.5245,11.4239,11.5245,81000.0
2009-03-25 15:30:00,20.61,20.68,20.61,20.64,114300.0,11.5245,11.5637,11.5245,11.5413,114300.0
2009-03-25 15:35:00,20.63,20.7,20.62,20.67,117300.0,11.5357,11.5749,11.5301,11.5581,117300.0
2009-03-25 15:40:00,20.66,20.66,20.52,20.63,145200.0,11.5525,11.5525,11.4742,11.5357,145200.0
2009-03-25 15:45:00,20.64,20.74,20.64,20.68,217200.0,11.5413,11.5972,11.5413,11.5637,217200.0
2009-03-25 15:50:00,20.68,20.72,20.62,20.72,128400.0,11.5637,11.5861,11.5301,11.5861,128400.0
2009-03-25 15:55:00,20.73,20.88,20.72,20.88,242200.0,11.5916,11.6755,11.5861,11.6755,242200.0
2009-03-26 09:30:00,21.16,21.55,20.97,21.55,67800.0,11.8321,12.0502,11.7258,12.0502,67800.0
2009-03-26 09:35:00,21.53,21.64,21.47,21.54,73800.0,12.039,12.1005,12.0054,12.0446,73800.0
2009-03-26 09:40:00,21.54,21.6,21.48,21.56,72100.0,12.0446,12.0781,12.011,12.0558,72100.0
2009-03-26 09:45:00,21.58,21.59,21.39,21.45,63600.0,12.0669,12.0725,11.9607,11.9942,63600.0
2009-03-26 09:50:00,21.46,21.46,21.19,21.22,90700.0,11.9998,11.9998,11.8489,11.8656,90700.0
2009-03-26 09:55:00,21.22,21.26,21.09,21.14,64900.0,11.8656,11.888,11.7929,11.8209,64900.0
2009-03-26 10:00:00,21.14,21.26,21.14,21.21,32600.0,11.8209,11.888,11.8209,11.86,32600.0
2009-03-26 10:05:00,21.22,21.35,21.21,21.25,39600.0,11.8656,11.9383,11.86,11.8824,39600.0
2009-03-26 10:10:00,21.23,21.24,20.99,21.02,49700.0,11.8712,11.8768,11.737,11.7538,49700.0
2009-03-26 10:15:00,21.02,21.15,20.98,21.12,59600.0,11.7538,11.8265,11.7314,11.8097,59600.0
2009-03-26 10:20:00,21.13,21.16,21.06,21.15,45400.0,11.8153,11.8321,11.7762,11.8265,45400.0
2009-03-26 10:25:00,21.15,21.18,21.06,21.09,44600.0,11.8265,11.8433,11.7762,11.7929,44600.0
2009-03-26 10:30:00,21.07,21.17,21.05,21.14,47500.0,11.7818,11.8377,11.7706,11.8209,47500.0
2009-03-26 10:35:00,21.15,21.31,21.15,21.31,32100.0,11.8265,11.916,11.8265,11.916,32100.0
2009-03-26 10:40:00,21.32,21.37,21.24,21.27,36500.0,11.9216,11.9495,11.8768,11.8936,36500.0
2009-03-26 10:45:00,21.25,21.34,21.25,21.27,34100.0,11.8824,11.9327,11.8824,11.8936,34100.0
2009-03-26 10:50:00,21.27,21.3,21.18,21.19,37900.0,11.8936,11.9104,11.8433,11.8489,37900.0
2009-03-26 10:55:00,21.2,21.29,21.18,21.26,46100.0,11.8545,11.9048,11.8433,11.888,46100.0
2009-03-26 11:00:00,21.25,21.36,21.22,21.34,23400.0,11.8824,11.9439,11.8656,11.9327,23400.0
2009-03-26 11:05:00,21.33,21.45,21.32,21.39,20400.0,11.9271,11.9942,11.9216,11.9607,20400.0
2009-03-26 11:10:00,21.37,21.41,21.33,21.39,22900.0,11.9495,11.9719,11.9271,11.9607,22900.0
2009-03-26 11:15:00,21.39,21.51,21.39,21.42,50400.0,11.9607,12.0278,11.9607,11.9775,50400.0
2009-03-26 11:20:00,21.43,21.47,21.4,21.44,19200.0,11.9831,12.0054,11.9663,11.9887,19200.0
2009-03-26 11:25:00,21.45,21.51,21.36,21.37,33000.0,11.9942,12.0278,11.9439,11.9495,33000.0
2009-03-26 11:30:00,21.36,21.4,21.33,21.39,33000.0,11.9439,11.9663,11.9271,11.9607,33000.0
2009-03-26 11:35:00,21.39,21.51,21.39,21.5,36000.0,11.9607,12.0278,11.9607,12.0222,36000.0
2009-03-26 11:40:00,21.49,21.51,21.44,21.51,31600.0,12.0166,12.0278,11.9887,12.0278,31600.0
2009-03-26 11:45:00,21.51,21.58,21.47,21.56,30100.0,12.0278,12.0669,12.0054,12.0558,30100.0
2009-03-26 11:50:00,21.56,21.58,21.49,21.5,30200.0,12.0558,12.0669,12.0166,12.0222,30200.0
2009-03-26 11:55:00,21.52,21.55,21.5,21.55,17200.0,12.0334,12.0502,12.0222,12.0502,17200.0
2009-03-26 12:00:00,21.56,21.63,21.55,21.62,18400.0,12.0558,12.0949,12.0502,12.0893,18400.0
2009-03-26 12:05:00,21.63,21.7,21.62,21.68,50200.0,12.0949,12.134,12.0893,12.1229,50200.0
2009-03-26 12:10:00,21.67,21.71,21.64,21.69,48600.0,12.1173,12.1396,12.1005,12.1284,48600.0
2009-03-26 12:15:00,21.69,21.76,21.67,21.76,78500.0,12.1284,12.1676,12.1173,12.1676,78500.0
2009-03-26 12:20:00,21.76,21.8,21.73,21.8,90700.0,12.1676,12.19,12.1508,12.19,90700.0
2009-03-26 12:25:00,21.8,21.88,21.77,21.88,77600.0,12.19,12.2347,12.1732,12.2347,77600.0
2009-03-26 12:30:00,21.88,21.89,21.77,21.82,76600.0,12.2347,12.2403,12.1732,12.2011,76600.0
2009-03-26 12:35:00,21.82,21.83,21.73,21.81,121700.0,12.2011,12.2067,12.1508,12.1956,121700.0
2009-03-26 12:40:00,21.82,21.84,21.67,21.67,61500.0,12.2011,12.2123,12.1173,12.1173,61500.0
2009-03-26 12:45:00,21.66,21.73,21.63,21.72,31500.0,12.1117,12.1508,12.0949,12.1452,31500.0
2009-03-26 12:50:00,21.73,21.73,21.68,21.72,19900.0,12.1508,12.1508,12.1229,12.1452,19900.0
2009-03-26 12:55:00,21.72,21.74,21.71,21.72,32700.0,12.1452,12.1564,12.1396,12.1452,32700.0
2009-03-26 13:00:00,21.71,21.9,21.71,21.85,58600.0,12.1396,12.2459,12.1396,12.2179,58600.0
2009-03-26 13:05:00,21.86,21.93,21.84,21.93,65100.0,12.2235,12.2627,12.2123,12.2627,65100.0
2009-03-26 13:10:00,21.93,21.96,21.87,21.89,49900.0,12.2627,12.2794,12.2291,12.2403,49900.0
2009-03-26 13:15:00,21.87,21.91,21.82,21.87,29200.0,12.2291,12.2515,12.2011,12.2291,29200.0
2009-03-26 13:20:00,21.86,21.96,21.85,21.89,55900.0,12.2235,12.2794,12.2179,12.2403,55900.0
2009-03-26 13:25:00,21.9,21.93,21.86,21.88,44400.0,12.2459,12.2627,12.2235,12.2347,44400.0
2009-03-26 13:30:00,21.88,21.91,21.86,21.88,33100.0,12.2347,12.2515,12.2235,12.2347,33100.0
2009-03-26 13:35:00,21.88,21.89,21.78,21.79,55500.0,12.2347,12.2403,12.1788,12.1844,55500.0
2009-03-26 13:40:00,21.8,21.8,21.71,21.74,53700.0,12.19,12.19,12.1396,12.1564,53700.0
2009-03-26 13:45:00,21.75,21.77,21.74,21.74,45900.0,12.162,12.1732,12.1564,12.1564,45900.0
2009-03-26 13:50:00,21.75,21.81,21.74,21.75,37100.0,12.162,12.1956,12.1564,12.162,37100.0
2009-03-26 13:55:00,21.74,21.83,21.74,21.78,28100.0,12.1564,12.2067,12.1564,12.1788,28100.0
2009-03-26 14:00:00,21.78,21.89,21.78,21.89,31500.0,12.1788,12.2403,12.1788,12.2403,31500.0
2009-03-26 14:05:00,21.88,21.88,21.8,21.82,26700.0,12.2347,12.2347,12.19,12.2011,26700.0
2009-03-26 14:10:00,21.81,21.83,21.77,21.81,23900.0,12.1956,12.2067,12.1732,12.1956,23900.0
2009-03-26 14:15:00,21.81,21.81,21.77,21.79,24400.0,12.1956,12.1956,12.1732,12.1844,24400.0
2009-03-26 14:20:00,21.79,21.85,21.79,21.84,31200.0,12.1844,12.2179,12.1844,12.2123,31200.0
2009-03-26 14:25:00,21.85,21.87,21.73,21.74,46200.0,12.2179,12.2291,12.1508,12.1564,46200.0
2009-03-26 14:30:00,21.74,21.77,21.69,21.76,70300.0,12.1564,12.1732,12.1284,12.1676,70300.0
2009-03-26 14:35:00,21.76,21.82,21.72,21.75,38900.0,12.1676,12.2011,12.1452,12.162,38900.0
2009-03-26 14:40:00,21.76,21.79,21.74,21.76,32700.0,12.1676,12.1844,12.1564,12.1676,32700.0
2009-03-26 14:45:00,21.76,21.84,21.76,21.8,60300.0,12.1676,12.2123,12.1676,12.19,60300.0
2009-03-26 14:50:00,21.8,21.82,21.75,21.81,116400.0,12.19,12.2011,12.162,12.1956,116400.0
2009-03-26 14:55:00,21.81,21.87,21.76,21.77,139800.0,12.1956,12.2291,12.1676,12.1732,139800.0
2009-03-26 15:00:00,21.78,21.83,21.75,21.83,134900.0,12.1788,12.2067,12.162,12.2067,134900.0
2009-03-26 15:05:00,21.84,21.93,21.79,21.89,88400.0,12.2123,12.2627,12.1844,12.2403,88400.0
2009-03-26 15:10:00,21.88,21.94,21.84,21.88,55600.0,12.2347,12.2682,12.2123,12.2347,55600.0
2009-03-26 15:15:00,21.89,21.91,21.81,21.83,67300.0,12.2403,12.2515,12.1956,12.2067,67300.0
2009-03-26 15:20:00,21.83,21.98,21.82,21.96,66000.0,12.2067,12.2906,12.2011,12.2794,66000.0
2009-03-26 15:25:00,21.95,22.03,21.94,21.99,101400.0,12.2738,12.3186,12.2682,12.2962,101400.0
2009-03-26 15:30:00,21.99,22.04,21.89,21.95,120200.0,12.2962,12.3242,12.2403,12.2738,120200.0
2009-03-26 15:35:00,21.95,21.97,21.9,21.95,115700.0,12.2738,12.285,12.2459,12.2738,115700.0
2009-03-26 15:40:00,21.96,22.04,21.95,22.01,143000.0,12.2794,12.3242,12.2738,12.3074,143000.0
2009-03-26 15:45:00,22.01,22.06,21.98,22.04,108200.0,12.3074,12.3353,12.2906,12.3242,108200.0
2009-03-26 15:50:00,22.04,22.1,22.0,22.02,148200.0,12.3242,12.3577,12.3018,12.313,148200.0
2009-03-26 15:55:00,22.03,22.14,22.02,22.13,175400.0,12.3186,12.3801,12.313,12.3745,175400.0
2009-03-27 09:30:00,21.6,21.8,21.51,21.72,76100.0,12.0781,12.19,12.0278,12.1452,76100.0
2009-03-27 09:35:00,21.72,21.95,21.7,21.84,86700.0,12.1452,12.2738,12.134,12.2123,86700.0
2009-03-27 09:40:00,21.84,22.07,21.8,21.87,125600.0,12.2123,12.3409,12.19,12.2291,125600.0
2009-03-27 09:45:00,21.86,22.04,21.81,21.99,70100.0,12.2235,12.3242,12.1956,12.2962,70100.0
2009-03-27 09:50:00,21.99,22.0,21.88,21.96,42400.0,12.2962,12.3018,12.2347,12.2794,42400.0
2009-03-27 09:55:00,21.97,22.03,21.89,21.97,64000.0,12.285,12.3186,12.2403,12.285,64000.0
2009-03-27 10:00:00,21.97,22.03,21.82,21.9,55800.0,12.285,12.3186,12.2011,12.2459,55800.0
2009-03-27 10:05:00,21.9,21.9,21.66,21.66,94400.0,12.2459,12.2459,12.1117,12.1117,94400.0
2009-03-27 10:10:00,21.66,21.72,21.6,21.65,76900.0,12.1117,12.1452,12.0781,12.1061,76900.0
2009-03-27 10:15:00,21.66,21.75,21.61,21.66,51600.0,12.1117,12.162,12.0837,12.1117,51600.0
2009-03-27 10:20:00,21.65,21.83,21.63,21.81,44400.0,12.1061,12.2067,12.0949,12.1956,44400.0
2009-03-27 10:25:00,21.81,21.82,21.72,21.79,45900.0,12.1956,12.2011,12.1452,12.1844,45900.0
2009-03-27 10:30:00,21.8,21.8,21.69,21.78,50300.0,12.19,12.19,12.1284,12.1788,50300.0
2009-03-27 10:35:00,21.79,21.83,21.73,21.75,56300.0,12.1844,12.2067,12.1508,12.162,56300.0
2009-03-27 10:40:00,21.75,21.78,21.71,21.77,37900.0,12.162,12.1788,12.1396,12.1732,37900.0
2009-03-27 10:45:00,21.77,21.89,21.76,21.79,45400.0,12.1732,12.2403,12.1676,12.1844,45400.0
2009-03-27 10:50:00,21.78,21.86,21.78,21.84,16600.0,12.1788,12.2235,12.1788,12.2123,16600.0
2009-03-27 10:55:00,21.82,21.85,21.78,21.79,10500.0,12.2011,12.2179,12.1788,12.1844,10500.0
2009-03-27 11:00:00,21.82,21.82,21.65,21.68,50800.0,12.2011,12.2011,12.1061,12.1229,50800.0
2009-03-27 11:05:00,21.69,21.78,21.69,21.76,24400.0,12.1284,12.1788,12.1284,12.1676,24400.0
2009-03-27 11:10:00,21.76,21.83,21.68,21.83,28900.0,12.1676,12.2067,12.1229,12.2067,28900.0
2009-03-27 11:15:00,21.83,21.83,21.75,21.75,14800.0,12.2067,12.2067,12.162,12.162,14800.0
2009-03-27 11:20:00,21.75,21.83,21.74,21.81,16800.0,12.162,12.2067,12.1564,12.1956,16800.0
2009-03-27 11:25:00,21.81,21.86,21.76,21.78,18400.0,12.1956,12.2235,12.1676,12.1788,18400.0
2009-03-27 11:30:00,21.79,21.81,21.75,21.77,48900.0,12.1844,12.1956,12.162,12.1732,48900.0
2009-03-27 11:35:00,21.77,21.81,21.77,21.77,27900.0,12.1732,12.1956,12.1732,12.1732,27900.0
2009-03-27 11:40:00,21.77,21.88,21.75,21.87,45500.0,12.1732,12.2347,12.162,12.2291,45500.0
2009-03-27 11:45:00,21.87,21.94,21.87,21.92,35900.0,12.2291,12.2682,12.2291,12.2571,35900.0
2009-03-27 11:50:00,21.92,21.97,21.92,21.94,18300.0,12.2571,12.285,12.2571,12.2682,18300.0
2009-03-27 11:55:00,21.94,21.98,21.89,21.95,50100.0,12.2682,12.2906,12.2403,12.2738,50100.0
2009-03-27 12:00:00,21.95,21.99,21.88,21.95,83200.0,12.2738,12.2962,12.2347,12.2738,83200.0
2009-03-27 12:05:00,21.96,21.96,21.83,21.84,33900.0,12.2794,12.2794,12.2067,12.2123,33900.0
2009-03-27 12:10:00,21.84,21.84,21.76,21.8,38100.0,12.2123,12.2123,12.1676,12.19,38100.0
2009-03-27 12:15:00,21.8,21.8,21.6,21.64,82600.0,12.19,12.19,12.0781,12.1005,82600.0
2009-03-27 12:20:00,21.64,21.66,21.54,21.58,65700.0,12.1005,12.1117,12.0446,12.0669,65700.0
2009-03-27 12:25:00,21.59,21.61,21.57,21.59,34000.0,12.0725,12.0837,12.0613,12.0725,34000.0
2009-03-27 12:30:00,21.59,21.64,21.58,21.63,27900.0,12.0725,12.1005,12.0669,12.0949,27900.0
2009-03-27 12:35:00,21.62,21.67,21.58,21.58,60400.0,12.0893,12.1173,12.0669,12.0669,60400.0
2009-03-27 12:40:00,21.59,21.6,21.54,21.59,44300.0,12.0725,12.0781,12.0446,12.0725,44300.0
2009-03-27 12:45:00,21.59,21.67,21.59,21.62,21600.0,12.0725,12.1173,12.0725,12.0893,21600.0
2009-03-27 12:50:00,21.63,21.64,21.58,21.58,14000.0,12.0949,12.1005,12.0669,12.0669,14000.0
2009-03-27 12:55:00,21.57,21.57,21.5,21.51,35900.0,12.0613,12.0613,12.0222,12.0278,35900.0
2009-03-27 13:00:00,21.52,21.52,21.47,21.48,41100.0,12.0334,12.0334,12.0054,12.011,41100.0
2009-03-27 13:05:00,21.48,21.49,21.41,21.42,42500.0,12.011,12.0166,11.9719,11.9775,42500.0
2009-03-27 13:10:00,21.42,21.45,21.37,21.43,25500.0,11.9775,11.9942,11.9495,11.9831,25500.0
2009-03-27 13:15:00,21.42,21.47,21.42,21.46,13400.0,11.9775,12.0054,11.9775,11.9998,13400.0
2009-03-27 13:20:00,21.46,21.5,21.46,21.5,12400.0,11.9998,12.0222,11.9998,12.0222,12400.0
2009-03-27 13:25:00,21.5,21.52,21.45,21.5,26700.0,12.0222,12.0334,11.9942,12.0222,26700.0
2009-03-27 13:30:00,21.5,21.54,21.47,21.53,54300.0,12.0222,12.0446,12.0054,12.039,54300.0
2009-03-27 13:35:00,21.52,21.52,21.4,21.41,35300.0,12.0334,12.0334,11.9663,11.9719,35300.0
2009-03-27 13:40:00,21.41,21.43,21.37,21.39,51100.0,11.9719,11.9831,11.9495,11.9607,51100.0
2009-03-27 13:45:00,21.39,21.41,21.37,21.41,17700.0,11.9607,11.9719,11.9495,11.9719,17700.0
2009-03-27 13:50:00,21.4,21.41,21.32,21.32,37400.0,11.9663,11.9719,11.9216,11.9216,37400.0
2009-03-27 13:55:00,21.31,21.36,21.31,21.35,22600.0,11.916,11.9439,11.916,11.9383,22600.0
2009-03-27 14:00:00,21.34,21.39,21.34,21.38,28000.0,11.9327,11.9607,11.9327,11.9551,28000.0
2009-03-27 14:05:00,21.38,21.43,21.36,21.38,20600.0,11.9551,11.9831,11.9439,11.9551,20600.0
2009-03-27 14:10:00,21.38,21.43,21.36,21.43,15400.0,11.9551,11.9831,11.9439,11.9831,15400.0
2009-03-27 14:15:00,21.43,21.44,21.38,21.43,24000.0,11.9831,11.9887,11.9551,11.9831,24000.0
2009-03-27 14:20:00,21.42,21.53,21.4,21.53,27200.0,11.9775,12.039,11.9663,12.039,27200.0
2009-03-27 14:25:00,21.54,21.55,21.51,21.51,13500.0,12.0446,12.0502,12.0278,12.0278,13500.0
2009-03-27 14:30:00,21.51,21.53,21.44,21.48,21200.0,12.0278,12.039,11.9887,12.011,21200.0
2009-03-27 14:35:00,21.48,21.52,21.46,21.47,24100.0,12.011,12.0334,11.9998,12.0054,24100.0
2009-03-27 14:40:00,21.46,21.52,21.45,21.47,16500.0,11.9998,12.0334,11.9942,12.0054,16500.0
2009-03-27 14:45:00,21.46,21.48,21.4,21.47,36000.0,11.9998,12.011,11.9663,12.0054,36000.0
2009-03-27 14:50:00,21.47,21.48,21.43,21.48,34300.0,12.0054,12.011,11.9831,12.011,34300.0
2009-03-27 14:55:00,21.49,21.54,21.47,21.54,13800.0,12.0166,12.0446,12.0054,12.0446,13800.0
2009-03-27 15:00:00,21.54,21.65,21.54,21.6,79400.0,12.0446,12.1061,12.0446,12.0781,79400.0
2009-03-27 15:05:00,21.6,21.63,21.56,21.58,25700.0,12.0781,12.0949,12.0558,12.0669,25700.0
2009-03-27 15:10:00,21.57,21.61,21.5,21.53,47800.0,12.0613,12.0837,12.0222,12.039,47800.0
2009-03-27 15:15:00,21.53,21.6,21.52,21.59,32400.0,12.039,12.0781,12.0334,12.0725,32400.0
2009-03-27 15:20:00,21.59,21.59,21.55,21.58,24900.0,12.0725,12.0725,12.0502,12.0669,24900.0
2009-03-27 15:25:00,21.58,21.58,21.51,21.53,35500.0,12.0669,12.0669,12.0278,12.039,35500.0
2009-03-27 15:30:00,21.52,21.57,21.51,21.52,51600.0,12.0334,12.0613,12.0278,12.0334,51600.0
2009-03-27 15:35:00,21.52,21.52,21.45,21.46,42000.0,12.0334,12.0334,11.9942,11.9998,42000.0
2009-03-27 15:40:00,21.46,21.56,21.43,21.52,63200.0,11.9998,12.0558,11.9831,12.0334,63200.0
2009-03-27 15:45:00,21.53,21.59,21.51,21.57,48000.0,12.039,12.0725,12.0278,12.0613,48000.0
2009-03-27 15:50:00,21.57,21.6,21.55,21.58,106800.0,12.0613,12.0781,12.0502,12.0669,106800.0
2009-03-27 15:55:00,21.58,21.58,21.34,21.49,231300.0,12.0669,12.0669,11.9327,12.0166,231300.0
2009-03-30 09:30:00,21.06,21.16,20.73,20.77,149900.0,11.7762,11.8321,11.5916,11.614,149900.0
2009-03-30 09:35:00,20.8,20.83,20.57,20.64,87600.0,11.6308,11.6476,11.5022,11.5413,87600.0
2009-03-30 09:40:00,20.65,20.69,20.54,20.54,79000.0,11.5469,11.5693,11.4854,11.4854,79000.0
2009-03-30 09:45:00,20.55,20.64,20.48,20.55,72100.0,11.491,11.5413,11.4519,11.491,72100.0
2009-03-30 09:50:00,20.55,20.59,20.46,20.59,100200.0,11.491,11.5134,11.4407,11.5134,100200.0
2009-03-30 09:55:00,20.59,20.65,20.54,20.63,78500.0,11.5134,11.5469,11.4854,11.5357,78500.0
2009-03-30 10:00:00,20.62,20.68,20.51,20.58,139700.0,11.5301,11.5637,11.4686,11.5078,139700.0
2009-03-30 10:05:00,20.6,20.63,20.52,20.59,86200.0,11.519,11.5357,11.4742,11.5134,86200.0
2009-03-30 10:10:00,20.59,20.65,20.47,20.5,57900.0,11.5134,11.5469,11.4463,11.463,57900.0
2009-03-30 10:15:00,20.49,20.49,20.32,20.33,69900.0,11.4574,11.4574,11.3624,11.368,69900.0
2009-03-30 10:20:00,20.33,20.38,20.24,20.32,72200.0,11.368,11.3959,11.3176,11.3624,72200.0
2009-03-30 10:25:00,20.32,20.4,20.31,20.39,82500.0,11.3624,11.4071,11.3568,11.4015,82500.0
2009-03-30 10:30:00,20.39,20.39,20.24,20.28,83500.0,11.4015,11.4015,11.3176,11.34,83500.0
2009-03-30 10:35:00,20.28,20.28,20.18,20.18,73300.0,11.34,11.34,11.2841,11.2841,73300.0
2009-03-30 10:40:00,20.19,20.24,20.17,20.2,40700.0,11.2897,11.3176,11.2785,11.2953,40700.0
2009-03-30 10:45:00,20.19,20.19,20.1,20.17,63500.0,11.2897,11.2897,11.2394,11.2785,63500.0
2009-03-30 10:50:00,20.18,20.22,20.13,20.22,62800.0,11.2841,11.3065,11.2561,11.3065,62800.0
2009-03-30 10:55:00,20.22,20.25,20.19,20.24,43100.0,11.3065,11.3232,11.2897,11.3176,43100.0
2009-03-30 11:00:00,20.24,20.25,20.21,20.22,94200.0,11.3176,11.3232,11.3009,11.3065,94200.0
2009-03-30 11:05:00,20.22,20.24,20.09,20.17,84500.0,11.3065,11.3176,11.2338,11.2785,84500.0
2009-03-30 11:10:00,20.18,20.31,20.17,20.27,58500.0,11.2841,11.3568,11.2785,11.3344,58500.0
2009-03-30 11:15:00,20.26,20.3,20.23,20.29,85300.0,11.3288,11.3512,11.3121,11.3456,85300.0
2009-03-30 11:20:00,20.29,20.33,20.24,20.25,96600.0,11.3456,11.368,11.3176,11.3232,96600.0
2009-03-30 11:25:00,20.25,20.25,20.2,20.21,82400.0,11.3232,11.3232,11.2953,11.3009,82400.0
2009-03-30 11:30:00,20.21,20.24,20.18,20.22,96300.0,11.3009,11.3176,11.2841,11.3065,96300.0
2009-03-30 11:35:00,20.22,20.31,20.21,20.31,59900.0,11.3065,11.3568,11.3009,11.3568,59900.0
2009-03-30 11:40:00,20.31,20.36,20.27,20.32,63400.0,11.3568,11.3848,11.3344,11.3624,63400.0
2009-03-30 11:45:00,20.32,20.33,20.27,20.28,27500.0,11.3624,11.368,11.3344,11.34,27500.0
2009-03-30 11:50:00,20.28,20.31,20.24,20.27,48100.0,11.34,11.3568,11.3176,11.3344,48100.0
2009-03-30 11:55:00,20.26,20.28,20.24,20.28,37000.0,11.3288,11.34,11.3176,11.34,37000.0
2009-03-30 12:00:00,20.28,20.3,20.26,20.26,36400.0,11.34,11.3512,11.3288,11.3288,36400.0
2009-03-30 12:05:00,20.26,20.26,20.2,20.2,74800.0,11.3288,11.3288,11.2953,11.2953,74800.0
2009-03-30 12:10:00,20.2,20.24,20.19,20.21,69200.0,11.2953,11.3176,11.2897,11.3009,69200.0
2009-03-30 12:15:00,20.21,20.24,20.14,20.24,112900.0,11.3009,11.3176,11.2617,11.3176,112900.0
2009-03-30 12:20:00,20.24,20.28,20.23,20.28,77600.0,11.3176,11.34,11.3121,11.34,77600.0
2009-03-30 12:25:00,20.28,20.29,20.23,20.24,34400.0,11.34,11.3456,11.3121,11.3176,34400.0
2009-03-30 12:30:00,20.25,20.25,20.18,20.24,44400.0,11.3232,11.3232,11.2841,11.3176,44400.0
2009-03-30 12:35:00,20.23,20.26,20.18,20.23,65400.0,11.3121,11.3288,11.2841,11.3121,65400.0
2009-03-30 12:40:00,20.23,20.24,20.17,20.18,33200.0,11.3121,11.3176,11.2785,11.2841,33200.0
2009-03-30 12:45:00,20.19,20.21,20.17,20.17,25700.0,11.2897,11.3009,11.2785,11.2785,25700.0
2009-03-30 12:50:00,20.17,20.18,20.16,20.16,86500.0,11.2785,11.2841,11.2729,11.2729,86500.0
2009-03-30 12:55:00,20.16,20.16,20.08,20.1,105100.0,11.2729,11.2729,11.2282,11.2394,105100.0
2009-03-30 13:00:00,20.1,20.13,20.08,20.09,56300.0,11.2394,11.2561,11.2282,11.2338,56300.0
2009-03-30 13:05:00,20.08,20.1,20.07,20.08,29600.0,11.2282,11.2394,11.2226,11.2282,29600.0
2009-03-30 13:10:00,20.08,20.08,20.04,20.06,17000.0,11.2282,11.2282,11.2058,11.217,17000.0
2009-03-30 13:15:00,20.06,20.08,20.04,20.05,51100.0,11.217,11.2282,11.2058,11.2114,51100.0
2009-03-30 13:20:00,20.05,20.07,20.03,20.06,21700.0,11.2114,11.2226,11.2002,11.217,21700.0
2009-03-30 13:25:00,20.07,20.16,20.07,20.11,65500.0,11.2226,11.2729,11.2226,11.245,65500.0
2009-03-30 13:30:00,20.11,20.13,20.07,20.07,42600.0,11.245,11.2561,11.2226,11.2226,42600.0
2009-03-30 13:35:00,20.07,20.07,19.96,20.05,93100.0,11.2226,11.2226,11.1611,11.2114,93100.0
2009-03-30 13:40:00,20.06,20.08,20.02,20.03,23800.0,11.217,11.2282,11.1946,11.2002,23800.0
2009-03-30 13:45:00,20.04,20.04,19.92,19.97,69000.0,11.2058,11.2058,11.1387,11.1667,69000.0
2009-03-30 13:50:00,19.96,20.02,19.96,19.98,54800.0,11.1611,11.1946,11.1611,11.1723,54800.0
2009-03-30 13:55:00,19.98,20.01,19.98,19.99,28100.0,11.1723,11.189,11.1723,11.1779,28100.0
2009-03-30 14:00:00,19.99,20.01,19.96,20.0,36300.0,11.1779,11.189,11.1611,11.1834,36300.0
2009-03-30 14:05:00,19.99,20.07,19.99,20.06,110900.0,11.1779,11.2226,11.1779,11.217,110900.0
2009-03-30 14:10:00,20.06,20.1,20.03,20.08,44500.0,11.217,11.2394,11.2002,11.2282,44500.0
2009-03-30 14:15:00,20.07,20.08,20.04,20.04,17500.0,11.2226,11.2282,11.2058,11.2058,17500.0
2009-03-30 14:20:00,20.04,20.08,20.01,20.08,58800.0,11.2058,11.2282,11.189,11.2282,58800.0
2009-03-30 14:25:00,20.08,20.08,19.97,19.97,42000.0,11.2282,11.2282,11.1667,11.1667,42000.0
2009-03-30 14:30:00,19.98,19.98,19.92,19.94,35200.0,11.1723,11.1723,11.1387,11.1499,35200.0
2009-03-30 14:35:00,19.95,20.01,19.93,19.96,47600.0,11.1555,11.189,11.1443,11.1611,47600.0
2009-03-30 14:40:00,19.97,19.97,19.89,19.92,76300.0,11.1667,11.1667,11.1219,11.1387,76300.0
2009-03-30 14:45:00,19.91,19.96,19.88,19.93,67400.0,11.1331,11.1611,11.1163,11.1443,67400.0
2009-03-30 14:50:00,19.93,19.96,19.9,19.94,40200.0,11.1443,11.1611,11.1275,11.1499,40200.0
2009-03-30 14:55:00,19.95,19.95,19.85,19.85,67100.0,11.1555,11.1555,11.0996,11.0996,67100.0
2009-03-30 15:00:00,19.85,19.9,19.84,19.88,40400.0,11.0996,11.1275,11.094,11.1163,40400.0
2009-03-30 15:05:00,19.88,19.94,19.87,19.94,55600.0,11.1163,11.1499,11.1108,11.1499,55600.0
2009-03-30 15:10:00,19.95,19.99,19.93,19.95,64400.0,11.1555,11.1779,11.1443,11.1555,64400.0
2009-03-30 15:15:00,19.96,20.01,19.94,19.95,64300.0,11.1611,11.189,11.1499,11.1555,64300.0
2009-03-30 15:20:00,19.95,20.03,19.95,20.01,63900.0,11.1555,11.2002,11.1555,11.189,63900.0
2009-03-30 15:25:00,20.02,20.04,19.97,19.98,124200.0,11.1946,11.2058,11.1667,11.1723,124200.0
2009-03-30 15:30:00,19.98,20.05,19.97,20.03,54000.0,11.1723,11.2114,11.1667,11.2002,54000.0
2009-03-30 15:35:00,20.03,20.1,20.02,20.03,63000.0,11.2002,11.2394,11.1946,11.2002,63000.0
2009-03-30 15:40:00,20.03,20.05,19.97,20.05,110200.0,11.2002,11.2114,11.1667,11.2114,110200.0
2009-03-30 15:45:00,20.05,20.08,19.97,20.01,158600.0,11.2114,11.2282,11.1667,11.189,158600.0
2009-03-30 15:50:00,20.01,20.11,20.01,20.09,156600.0,11.189,11.245,11.189,11.2338,156600.0
2009-03-30 15:55:00,20.09,20.16,20.08,20.1,330400.0,11.2338,11.2729,11.2282,11.2394,330400.0
2009-03-31 09:30:00,20.11,20.42,20.1,20.31,84500.0,11.245,11.4183,11.2394,11.3568,84500.0
2009-03-31 09:35:00,20.3,20.31,20.18,20.27,68600.0,11.3512,11.3568,11.2841,11.3344,68600.0
2009-03-31 09:40:00,20.25,20.28,20.1,20.2,47300.0,11.3232,11.34,11.2394,11.2953,47300.0
2009-03-31 09:45:00,20.18,20.19,20.09,20.17,35400.0,11.2841,11.2897,11.2338,11.2785,35400.0
2009-03-31 09:50:00,20.16,20.19,20.01,20.04,48300.0,11.2729,11.2897,11.189,11.2058,48300.0
2009-03-31 09:55:00,20.04,20.08,19.95,20.01,104000.0,11.2058,11.2282,11.1555,11.189,104000.0
2009-03-31 10:00:00,19.99,20.23,19.9,20.17,162500.0,11.1779,11.3121,11.1275,11.2785,162500.0
2009-03-31 10:05:00,20.19,20.32,20.17,20.18,74500.0,11.2897,11.3624,11.2785,11.2841,74500.0
2009-03-31 10:10:00,20.19,20.22,20.12,20.13,54100.0,11.2897,11.3065,11.2505,11.2561,54100.0
2009-03-31 10:15:00,20.14,20.2,20.14,20.18,48400.0,11.2617,11.2953,11.2617,11.2841,48400.0
2009-03-31 10:20:00,20.17,20.25,20.16,20.2,40400.0,11.2785,11.3232,11.2729,11.2953,40400.0
2009-03-31 10:25:00,20.19,20.26,20.13,20.25,47400.0,11.2897,11.3288,11.2561,11.3232,47400.0
2009-03-31 10:30:00,20.25,20.3,20.24,20.27,58800.0,11.3232,11.3512,11.3176,11.3344,58800.0
2009-03-31 10:35:00,20.27,20.29,20.22,20.24,31800.0,11.3344,11.3456,11.3065,11.3176,31800.0
2009-03-31 10:40:00,20.24,20.24,20.17,20.2,49700.0,11.3176,11.3176,11.2785,11.2953,49700.0
2009-03-31 10:45:00,20.2,20.27,20.2,20.23,75900.0,11.2953,11.3344,11.2953,11.3121,75900.0
2009-03-31 10:50:00,20.24,20.25,20.08,20.08,57700.0,11.3176,11.3232,11.2282,11.2282,57700.0
2009-03-31 10:55:00,20.07,20.08,19.99,20.0,43600.0,11.2226,11.2282,11.1779,11.1834,43600.0
2009-03-31 11:00:00,20.0,20.05,19.98,20.0,73200.0,11.1834,11.2114,11.1723,11.1834,73200.0
2009-03-31 11:05:00,20.0,20.06,19.96,20.06,59300.0,11.1834,11.217,11.1611,11.217,59300.0
2009-03-31 11:10:00,20.05,20.13,20.05,20.12,47900.0,11.2114,11.2561,11.2114,11.2505,47900.0
2009-03-31 11:15:00,20.13,20.13,20.07,20.1,24100.0,11.2561,11.2561,11.2226,11.2394,24100.0
2009-03-31 11:20:00,20.1,20.1,20.04,20.05,15900.0,11.2394,11.2394,11.2058,11.2114,15900.0
2009-03-31 11:25:00,20.05,20.05,20.02,20.03,25400.0,11.2114,11.2114,11.1946,11.2002,25400.0
2009-03-31 11:30:00,20.03,20.03,19.98,19.99,24900.0,11.2002,11.2002,11.1723,11.1779,24900.0
2009-03-31 11:35:00,19.99,20.01,19.98,19.98,23100.0,11.1779,11.189,11.1723,11.1723,23100.0
2009-03-31 11:40:00,19.98,19.98,19.93,19.96,20500.0,11.1723,11.1723,11.1443,11.1611,20500.0
2009-03-31 11:45:00,19.96,20.03,19.95,20.03,40100.0,11.1611,11.2002,11.1555,11.2002,40100.0
2009-03-31 11:50:00,20.03,20.04,20.03,20.04,12100.0,11.2002,11.2058,11.2002,11.2058,12100.0
2009-03-31 11:55:00,20.04,20.08,19.97,19.98,31900.0,11.2058,11.2282,11.1667,11.1723,31900.0
2009-03-31 12:00:00,19.97,19.99,19.91,19.92,39500.0,11.1667,11.1779,11.1331,11.1387,39500.0
2009-03-31 12:05:00,19.93,19.93,19.88,19.88,26900.0,11.1443,11.1443,11.1163,11.1163,26900.0
2009-03-31 12:10:00,19.87,19.88,19.86,19.88,24300.0,11.1108,11.1163,11.1052,11.1163,24300.0
2009-03-31 12:15:00,19.88,19.93,19.87,19.9,44500.0,11.1163,11.1443,11.1108,11.1275,44500.0
2009-03-31 12:20:00,19.88,19.88,19.78,19.79,56600.0,11.1163,11.1163,11.0604,11.066,56600.0
2009-03-31 12:25:00,19.78,19.86,19.78,19.84,63100.0,11.0604,11.1052,11.0604,11.094,63100.0
2009-03-31 12:30:00,19.84,19.89,19.84,19.89,63500.0,11.094,11.1219,11.094,11.1219,63500.0
2009-03-31 12:35:00,19.88,19.89,19.86,19.86,29700.0,11.1163,11.1219,11.1052,11.1052,29700.0
2009-03-31 12:40:00,19.86,19.88,19.85,19.87,27500.0,11.1052,11.1163,11.0996,11.1108,27500.0
2009-03-31 12:45:00,19.88,19.95,19.87,19.94,79000.0,11.1163,11.1555,11.1108,11.1499,79000.0
2009-03-31 12:50:00,19.93,20.0,19.93,20.0,39600.0,11.1443,11.1834,11.1443,11.1834,39600.0
2009-03-31 12:55:00,20.0,20.1,19.99,20.06,90800.0,11.1834,11.2394,11.1779,11.217,90800.0
2009-03-31 13:00:00,20.07,20.15,20.06,20.13,39300.0,11.2226,11.2673,11.217,11.2561,39300.0
2009-03-31 13:05:00,20.13,20.2,20.12,20.2,40100.0,11.2561,11.2953,11.2505,11.2953,40100.0
2009-03-31 13:10:00,20.2,20.24,20.2,20.23,51400.0,11.2953,11.3176,11.2953,11.3121,51400.0
2009-03-31 13:15:00,20.23,20.25,20.23,20.24,42700.0,11.3121,11.3232,11.3121,11.3176,42700.0
2009-03-31 13:20:00,20.24,20.24,20.2,20.2,28900.0,11.3176,11.3176,11.2953,11.2953,28900.0
2009-03-31 13:25:00,20.21,20.21,20.16,20.16,21000.0,11.3009,11.3009,11.2729,11.2729,21000.0
2009-03-31 13:30:00,20.17,20.17,20.16,20.16,18600.0,11.2785,11.2785,11.2729,11.2729,18600.0
2009-03-31 13:35:00,20.17,20.17,20.16,20.17,15000.0,11.2785,11.2785,11.2729,11.2785,15000.0
2009-03-31 13:40:00,20.16,20.17,20.13,20.13,15300.0,11.2729,11.2785,11.2561,11.2561,15300.0
2009-03-31 13:45:00,20.14,20.14,20.11,20.11,21800.0,11.2617,11.2617,11.245,11.245,21800.0
2009-03-31 13:50:00,20.11,20.12,20.07,20.07,23400.0,11.245,11.2505,11.2226,11.2226,23400.0
2009-03-31 13:55:00,20.07,20.12,20.06,20.12,67200.0,11.2226,11.2505,11.217,11.2505,67200.0
2009-03-31 14:00:00,20.13,20.14,20.11,20.14,42300.0,11.2561,11.2617,11.245,11.2617,42300.0
2009-03-31 14:05:00,20.13,20.19,20.13,20.18,35800.0,11.2561,11.2897,11.2561,11.2841,35800.0
2009-03-31 14:10:00,20.18,20.23,20.17,20.22,43500.0,11.2841,11.3121,11.2785,11.3065,43500.0
2009-03-31 14:15:00,20.22,20.26,20.22,20.25,26700.0,11.3065,11.3288,11.3065,11.3232,26700.0
2009-03-31 14:20:00,20.25,20.26,20.22,20.23,48500.0,11.3232,11.3288,11.3065,11.3121,48500.0
2009-03-31 14:25:00,20.23,20.24,20.2,20.23,33500.0,11.3121,11.3176,11.2953,11.3121,33500.0
2009-03-31 14:30:00,20.24,20.27,20.24,20.24,37900.0,11.3176,11.3344,11.3176,11.3176,37900.0
2009-03-31 14:35:00,20.25,20.33,20.23,20.32,59000.0,11.3232,11.368,11.3121,11.3624,59000.0
2009-03-31 14:40:00,20.32,20.36,20.31,20.33,49000.0,11.3624,11.3848,11.3568,11.368,49000.0
2009-03-31 14:45:00,20.34,20.39,20.33,20.33,55600.0,11.3736,11.4015,11.368,11.368,55600.0
2009-03-31 14:50:00,20.34,20.36,20.32,20.32,50400.0,11.3736,11.3848,11.3624,11.3624,50400.0
2009-03-31 14:55:00,20.33,20.33,20.27,20.28,67800.0,11.368,11.368,11.3344,11.34,67800.0
2009-03-31 15:00:00,20.28,20.28,20.24,20.24,55800.0,11.34,11.34,11.3176,11.3176,55800.0
2009-03-31 15:05:00,20.24,20.25,20.22,20.23,62700.0,11.3176,11.3232,11.3065,11.3121,62700.0
2009-03-31 15:10:00,20.22,20.23,20.17,20.17,77000.0,11.3065,11.3121,11.2785,11.2785,77000.0
2009-03-31 15:15:00,20.18,20.25,20.15,20.23,67100.0,11.2841,11.3232,11.2673,11.3121,67100.0
2009-03-31 15:20:00,20.23,20.23,20.17,20.23,63500.0,11.3121,11.3121,11.2785,11.3121,63500.0
2009-03-31 15:25:00,20.23,20.26,20.21,20.25,63500.0,11.3121,11.3288,11.3009,11.3232,63500.0
2009-03-31 15:30:00,20.25,20.25,20.08,20.11,110400.0,11.3232,11.3232,11.2282,11.245,110400.0
2009-03-31 15:35:00,20.11,20.11,19.99,20.04,193900.0,11.245,11.245,11.1779,11.2058,193900.0
2009-03-31 15:40:00,20.03,20.06,19.94,19.95,140100.0,11.2002,11.217,11.1499,11.1555,140100.0
2009-03-31 15:45:00,19.95,20.01,19.92,19.94,141600.0,11.1555,11.189,11.1387,11.1499,141600.0
2009-03-31 15:50:00,19.94,20.02,19.94,20.01,190000.0,11.1499,11.1946,11.1499,11.189,190000.0
2009-03-31 15:55:00,20.02,20.03,19.92,19.96,372200.0,11.1946,11.2002,11.1387,11.1611,372200.0
2009-04-01 09:30:00,19.64,19.75,19.45,19.56,53500.0,10.9821,11.0437,10.8759,10.9374,53500.0
2009-04-01 09:35:00,19.58,19.73,19.55,19.7,79500.0,10.9486,11.0325,10.9318,11.0157,79500.0
2009-04-01 09:40:00,19.72,19.83,19.66,19.71,59100.0,11.0269,11.0884,10.9933,11.0213,59100.0
2009-04-01 09:45:00,19.71,19.79,19.61,19.63,48300.0,11.0213,11.066,10.9654,10.9766,48300.0
2009-04-01 09:50:00,19.62,19.73,19.54,19.73,60200.0,10.971,11.0325,10.9262,11.0325,60200.0
2009-04-01 09:55:00,19.73,19.89,19.7,19.85,55200.0,11.0325,11.1219,11.0157,11.0996,55200.0
2009-04-01 10:00:00,19.85,19.95,19.83,19.89,53100.0,11.0996,11.1555,11.0884,11.1219,53100.0
2009-04-01 10:05:00,19.89,19.97,19.8,19.89,42700.0,11.1219,11.1667,11.0716,11.1219,42700.0
2009-04-01 10:10:00,19.9,20.05,19.9,20.01,61900.0,11.1275,11.2114,11.1275,11.189,61900.0
2009-04-01 10:15:00,20.02,20.18,20.02,20.16,57400.0,11.1946,11.2841,11.1946,11.2729,57400.0
2009-04-01 10:20:00,20.15,20.26,20.13,20.22,40900.0,11.2673,11.3288,11.2561,11.3065,40900.0
2009-04-01 10:25:00,20.17,20.21,20.09,20.16,52100.0,11.2785,11.3009,11.2338,11.2729,52100.0
2009-04-01 10:30:00,20.16,20.16,20.01,20.01,58700.0,11.2729,11.2729,11.189,11.189,58700.0
2009-04-01 10:35:00,20.02,20.11,20.01,20.09,57200.0,11.1946,11.245,11.189,11.2338,57200.0
2009-04-01 10:40:00,20.12,20.27,20.12,20.24,46800.0,11.2505,11.3344,11.2505,11.3176,46800.0
2009-04-01 10:45:00,20.23,20.38,20.23,20.24,100300.0,11.3121,11.3959,11.3121,11.3176,100300.0
2009-04-01 10:50:00,20.25,20.4,20.24,20.31,114000.0,11.3232,11.4071,11.3176,11.3568,114000.0
2009-04-01 10:55:00,20.32,20.34,20.22,20.23,71600.0,11.3624,11.3736,11.3065,11.3121,71600.0
2009-04-01 11:00:00,20.23,20.25,20.13,20.17,37100.0,11.3121,11.3232,11.2561,11.2785,37100.0
2009-04-01 11:05:00,20.15,20.15,20.06,20.09,35500.0,11.2673,11.2673,11.217,11.2338,35500.0
2009-04-01 11:10:00,20.09,20.13,20.04,20.05,37300.0,11.2338,11.2561,11.2058,11.2114,37300.0
2009-04-01 11:15:00,20.05,20.22,20.05,20.19,42900.0,11.2114,11.3065,11.2114,11.2897,42900.0
2009-04-01 11:20:00,20.17,20.22,20.13,20.17,34700.0,11.2785,11.3065,11.2561,11.2785,34700.0
2009-04-01 11:25:00,20.17,20.25,20.15,20.22,15000.0,11.2785,11.3232,11.2673,11.3065,15000.0
2009-04-01 11:30:00,20.22,20.29,20.21,20.22,44700.0,11.3065,11.3456,11.3009,11.3065,44700.0
2009-04-01 11:35:00,20.21,20.37,20.21,20.37,45400.0,11.3009,11.3903,11.3009,11.3903,45400.0
2009-04-01 11:40:00,20.37,20.47,20.36,20.46,61300.0,11.3903,11.4463,11.3848,11.4407,61300.0
2009-04-01 11:45:00,20.46,20.49,20.4,20.41,31300.0,11.4407,11.4574,11.4071,11.4127,31300.0
2009-04-01 11:50:00,20.41,20.42,20.35,20.36,17700.0,11.4127,11.4183,11.3792,11.3848,17700.0
2009-04-01 11:55:00,20.37,20.48,20.37,20.45,27400.0,11.3903,11.4519,11.3903,11.4351,27400.0
2009-04-01 12:00:00,20.45,20.49,20.43,20.44,21000.0,11.4351,11.4574,11.4239,11.4295,21000.0
2009-04-01 12:05:00,20.44,20.53,20.44,20.52,30600.0,11.4295,11.4798,11.4295,11.4742,30600.0
2009-04-01 12:10:00,20.52,20.54,20.49,20.52,27400.0,11.4742,11.4854,11.4574,11.4742,27400.0
2009-04-01 12:15:00,20.53,20.56,20.49,20.49,55500.0,11.4798,11.4966,11.4574,11.4574,55500.0
2009-04-01 12:20:00,20.48,20.51,20.43,20.43,23900.0,11.4519,11.4686,11.4239,11.4239,23900.0
2009-04-01 12:25:00,20.43,20.45,20.4,20.42,27900.0,11.4239,11.4351,11.4071,11.4183,27900.0
2009-04-01 12:30:00,20.43,20.48,20.41,20.41,42400.0,11.4239,11.4519,11.4127,11.4127,42400.0
2009-04-01 12:35:00,20.41,20.41,20.29,20.3,33100.0,11.4127,11.4127,11.3456,11.3512,33100.0
2009-04-01 12:40:00,20.29,20.33,20.28,20.31,33800.0,11.3456,11.368,11.34,11.3568,33800.0
2009-04-01 12:45:00,20.31,20.38,20.3,20.37,15100.0,11.3568,11.3959,11.3512,11.3903,15100.0
2009-04-01 12:50:00,20.37,20.39,20.28,20.28,24100.0,11.3903,11.4015,11.34,11.34,24100.0
2009-04-01 12:55:00,20.27,20.27,20.17,20.18,55400.0,11.3344,11.3344,11.2785,11.2841,55400.0
2009-04-01 13:00:00,20.17,20.21,20.16,20.16,77500.0,11.2785,11.3009,11.2729,11.2729,77500.0
2009-04-01 13:05:00,20.16,20.17,20.04,20.05,70200.0,11.2729,11.2785,11.2058,11.2114,70200.0
2009-04-01 13:10:00,20.04,20.04,19.98,20.01,67300.0,11.2058,11.2058,11.1723,11.189,67300.0
2009-04-01 13:15:00,20.01,20.05,20.01,20.04,31200.0,11.189,11.2114,11.189,11.2058,31200.0
2009-04-01 13:20:00,20.04,20.09,20.04,20.07,34300.0,11.2058,11.2338,11.2058,11.2226,34300.0
2009-04-01 13:25:00,20.08,20.09,20.07,20.09,9100.0,11.2282,11.2338,11.2226,11.2338,9100.0
2009-04-01 13:30:00,20.08,20.11,20.07,20.08,92100.0,11.2282,11.245,11.2226,11.2282,92100.0
2009-04-01 13:35:00,20.07,20.2,20.05,20.2,32400.0,11.2226,11.2953,11.2114,11.2953,32400.0
2009-04-01 13:40:00,20.2,20.23,20.16,20.23,25100.0,11.2953,11.3121,11.2729,11.3121,25100.0
2009-04-01 13:45:00,20.24,20.24,20.18,20.19,20700.0,11.3176,11.3176,11.2841,11.2897,20700.0
2009-04-01 13:50:00,20.19,20.28,20.19,20.27,35500.0,11.2897,11.34,11.2897,11.3344,35500.0
2009-04-01 13:55:00,20.27,20.28,20.24,20.28,17900.0,11.3344,11.34,11.3176,11.34,17900.0
2009-04-01 14:00:00,20.28,20.29,20.23,20.25,36300.0,11.34,11.3456,11.3121,11.3232,36300.0
2009-04-01 14:05:00,20.25,20.28,20.22,20.27,39300.0,11.3232,11.34,11.3065,11.3344,39300.0
2009-04-01 14:10:00,20.27,20.27,20.22,20.25,34900.0,11.3344,11.3344,11.3065,11.3232,34900.0
2009-04-01 14:15:00,20.25,20.31,20.24,20.27,44700.0,11.3232,11.3568,11.3176,11.3344,44700.0
2009-04-01 14:20:00,20.27,20.27,20.22,20.24,25000.0,11.3344,11.3344,11.3065,11.3176,25000.0
2009-04-01 14:25:00,20.23,20.24,20.2,20.22,38400.0,11.3121,11.3176,11.2953,11.3065,38400.0
2009-04-01 14:30:00,20.22,20.26,20.21,20.26,28200.0,11.3065,11.3288,11.3009,11.3288,28200.0
2009-04-01 14:35:00,20.26,20.27,20.23,20.26,39200.0,11.3288,11.3344,11.3121,11.3288,39200.0
2009-04-01 14:40:00,20.26,20.26,20.18,20.18,23300.0,11.3288,11.3288,11.2841,11.2841,23300.0
2009-04-01 14:45:00,20.17,20.22,20.16,20.21,30600.0,11.2785,11.3065,11.2729,11.3009,30600.0
2009-04-01 14:50:00,20.21,20.29,20.21,20.29,29400.0,11.3009,11.3456,11.3009,11.3456,29400.0
2009-04-01 14:55:00,20.29,20.33,20.26,20.29,73800.0,11.3456,11.368,11.3288,11.3456,73800.0
2009-04-01 15:00:00,20.3,20.32,20.16,20.2,77300.0,11.3512,11.3624,11.2729,11.2953,77300.0
2009-04-01 15:05:00,20.21,20.26,20.18,20.18,46600.0,11.3009,11.3288,11.2841,11.2841,46600.0
2009-04-01 15:10:00,20.17,20.18,20.06,20.08,69000.0,11.2785,11.2841,11.217,11.2282,69000.0
2009-04-01 15:15:00,20.07,20.14,20.02,20.13,38700.0,11.2226,11.2617,11.1946,11.2561,38700.0
2009-04-01 15:20:00,20.13,20.17,20.11,20.15,48600.0,11.2561,11.2785,11.245,11.2673,48600.0
2009-04-01 15:25:00,20.15,20.21,20.15,20.19,35700.0,11.2673,11.3009,11.2673,11.2897,35700.0
2009-04-01 15:30:00,20.2,20.28,20.12,20.28,66800.0,11.2953,11.34,11.2505,11.34,66800.0
2009-04-01 15:35:00,20.28,20.37,20.27,20.34,60100.0,11.34,11.3903,11.3344,11.3736,60100.0
2009-04-01 15:40:00,20.34,20.37,20.31,20.33,62700.0,11.3736,11.3903,11.3568,11.368,62700.0
2009-04-01 15:45:00,20.33,20.42,20.33,20.36,153000.0,11.368,11.4183,11.368,11.3848,153000.0
2009-04-01 15:50:00,20.36,20.41,20.34,20.36,127800.0,11.3848,11.4127,11.3736,11.3848,127800.0
2009-04-01 15:55:00,20.36,20.36,20.28,20.34,147500.0,11.3848,11.3848,11.34,11.3736,147500.0
2009-04-02 09:30:00,20.77,20.99,20.73,20.91,109400.0,11.614,11.737,11.5916,11.6923,109400.0
2009-04-02 09:35:00,20.91,20.94,20.75,20.79,59800.0,11.6923,11.7091,11.6028,11.6252,59800.0
2009-04-02 09:40:00,20.8,20.97,20.73,20.97,53600.0,11.6308,11.7258,11.5916,11.7258,53600.0
2009-04-02 09:45:00,20.97,21.05,20.88,21.02,110300.0,11.7258,11.7706,11.6755,11.7538,110300.0
2009-04-02 09:50:00,21.02,21.25,20.98,21.22,104100.0,11.7538,11.8824,11.7314,11.8656,104100.0
2009-04-02 09:55:00,21.22,21.3,21.17,21.2,93900.0,11.8656,11.9104,11.8377,11.8545,93900.0
2009-04-02 10:00:00,21.2,21.26,21.15,21.17,125200.0,11.8545,11.888,11.8265,11.8377,125200.0
2009-04-02 10:05:00,21.18,21.2,21.11,21.16,78300.0,11.8433,11.8545,11.8041,11.8321,78300.0
2009-04-02 10:10:00,21.15,21.2,20.92,20.99,144700.0,11.8265,11.8545,11.6979,11.737,144700.0
2009-04-02 10:15:00,20.99,21.16,20.95,21.05,112800.0,11.737,11.8321,11.7147,11.7706,112800.0
2009-04-02 10:20:00,21.04,21.12,21.0,21.09,42000.0,11.765,11.8097,11.7426,11.7929,42000.0
2009-04-02 10:25:00,21.1,21.15,20.99,21.06,80700.0,11.7985,11.8265,11.737,11.7762,80700.0
2009-04-02 10:30:00,21.06,21.11,21.03,21.09,55600.0,11.7762,11.8041,11.7594,11.7929,55600.0
2009-04-02 10:35:00,21.09,21.18,21.06,21.14,72600.0,11.7929,11.8433,11.7762,11.8209,72600.0
2009-04-02 10:40:00,21.13,21.14,21.06,21.12,63500.0,11.8153,11.8209,11.7762,11.8097,63500.0
2009-04-02 10:45:00,21.12,21.22,21.1,21.2,110000.0,11.8097,11.8656,11.7985,11.8545,110000.0
2009-04-02 10:50:00,21.2,21.26,21.19,21.2,109000.0,11.8545,11.888,11.8489,11.8545,109000.0
2009-04-02 10:55:00,21.19,21.25,21.19,21.23,75300.0,11.8489,11.8824,11.8489,11.8712,75300.0
2009-04-02 11:00:00,21.24,21.32,21.22,21.29,75400.0,11.8768,11.9216,11.8656,11.9048,75400.0
2009-04-02 11:05:00,21.29,21.49,21.29,21.43,110600.0,11.9048,12.0166,11.9048,11.9831,110600.0
2009-04-02 11:10:00,21.43,21.66,21.42,21.6,162700.0,11.9831,12.1117,11.9775,12.0781,162700.0
2009-04-02 11:15:00,21.61,21.63,21.55,21.57,85700.0,12.0837,12.0949,12.0502,12.0613,85700.0
2009-04-02 11:20:00,21.57,21.64,21.54,21.54,98800.0,12.0613,12.1005,12.0446,12.0446,98800.0
2009-04-02 11:25:00,21.54,21.6,21.54,21.57,45700.0,12.0446,12.0781,12.0446,12.0613,45700.0
2009-04-02 11:30:00,21.56,21.57,21.51,21.52,31700.0,12.0558,12.0613,12.0278,12.0334,31700.0
2009-04-02 11:35:00,21.53,21.53,21.48,21.5,40400.0,12.039,12.039,12.011,12.0222,40400.0
2009-04-02 11:40:00,21.5,21.53,21.47,21.48,27400.0,12.0222,12.039,12.0054,12.011,27400.0
2009-04-02 11:45:00,21.48,21.54,21.44,21.46,60400.0,12.011,12.0446,11.9887,11.9998,60400.0
2009-04-02 11:50:00,21.45,21.47,21.43,21.44,22400.0,11.9942,12.0054,11.9831,11.9887,22400.0
2009-04-02 11:55:00,21.44,21.52,21.44,21.5,51000.0,11.9887,12.0334,11.9887,12.0222,51000.0
2009-04-02 12:00:00,21.51,21.52,21.47,21.49,31400.0,12.0278,12.0334,12.0054,12.0166,31400.0
2009-04-02 12:05:00,21.49,21.57,21.48,21.55,56800.0,12.0166,12.0613,12.011,12.0502,56800.0
2009-04-02 12:10:00,21.55,21.55,21.5,21.52,17800.0,12.0502,12.0502,12.0222,12.0334,17800.0
2009-04-02 12:15:00,21.53,21.66,21.53,21.65,61300.0,12.039,12.1117,12.039,12.1061,61300.0
2009-04-02 12:20:00,21.65,21.74,21.65,21.7,52200.0,12.1061,12.1564,12.1061,12.134,52200.0
2009-04-02 12:25:00,21.71,21.85,21.71,21.84,75000.0,12.1396,12.2179,12.1396,12.2123,75000.0
2009-04-02 12:30:00,21.83,21.84,21.76,21.77,30700.0,12.2067,12.2123,12.1676,12.1732,30700.0
2009-04-02 12:35:00,21.78,21.79,21.71,21.73,38200.0,12.1788,12.1844,12.1396,12.1508,38200.0
2009-04-02 12:40:00,21.73,21.76,21.72,21.74,39700.0,12.1508,12.1676,12.1452,12.1564,39700.0
2009-04-02 12:45:00,21.75,21.75,21.7,21.7,22500.0,12.162,12.162,12.134,12.134,22500.0
2009-04-02 12:50:00,21.7,21.77,21.69,21.73,29300.0,12.134,12.1732,12.1284,12.1508,29300.0
2009-04-02 12:55:00,21.73,21.8,21.7,21.72,63600.0,12.1508,12.19,12.134,12.1452,63600.0
2009-04-02 13:00:00,21.72,21.72,21.62,21.64,36800.0,12.1452,12.1452,12.0893,12.1005,36800.0
2009-04-02 13:05:00,21.63,21.63,21.56,21.61,34900.0,12.0949,12.0949,12.0558,12.0837,34900.0
2009-04-02 13:10:00,21.61,21.64,21.57,21.6,48500.0,12.0837,12.1005,12.0613,12.0781,48500.0
2009-04-02 13:15:00,21.6,21.64,21.57,21.62,20000.0,12.0781,12.1005,12.0613,12.0893,20000.0
2009-04-02 13:20:00,21.62,21.62,21.49,21.54,35800.0,12.0893,12.0893,12.0166,12.0446,35800.0
2009-04-02 13:25:00,21.53,21.56,21.49,21.51,17900.0,12.039,12.0558,12.0166,12.0278,17900.0
2009-04-02 13:30:00,21.51,21.57,21.43,21.5,78300.0,12.0278,12.0613,11.9831,12.0222,78300.0
2009-04-02 13:35:00,21.5,21.55,21.41,21.42,51100.0,12.0222,12.0502,11.9719,11.9775,51100.0
2009-04-02 13:40:00,21.42,21.49,21.4,21.41,49900.0,11.9775,12.0166,11.9663,11.9719,49900.0
2009-04-02 13:45:00,21.42,21.55,21.41,21.5,28700.0,11.9775,12.0502,11.9719,12.0222,28700.0
2009-04-02 13:50:00,21.5,21.55,21.49,21.55,11800.0,12.0222,12.0502,12.0166,12.0502,11800.0
2009-04-02 13:55:00,21.54,21.56,21.4,21.49,73100.0,12.0446,12.0558,11.9663,12.0166,73100.0
2009-04-02 14:00:00,21.49,21.57,21.49,21.55,31700.0,12.0166,12.0613,12.0166,12.0502,31700.0
2009-04-02 14:05:00,21.56,21.6,21.47,21.49,30600.0,12.0558,12.0781,12.0054,12.0166,30600.0
2009-04-02 14:10:00,21.49,21.56,21.49,21.53,17200.0,12.0166,12.0558,12.0166,12.039,17200.0
2009-04-02 14:15:00,21.53,21.55,21.48,21.55,31200.0,12.039,12.0502,12.011,12.0502,31200.0
2009-04-02 14:20:00,21.54,21.59,21.53,21.55,27400.0,12.0446,12.0725,12.039,12.0502,27400.0
2009-04-02 14:25:00,21.54,21.66,21.54,21.66,31700.0,12.0446,12.1117,12.0446,12.1117,31700.0
2009-04-02 14:30:00,21.67,21.7,21.63,21.69,38900.0,12.1173,12.134,12.0949,12.1284,38900.0
2009-04-02 14:35:00,21.69,21.75,21.69,21.73,43000.0,12.1284,12.162,12.1284,12.1508,43000.0
2009-04-02 14:40:00,21.73,21.81,21.72,21.78,45000.0,12.1508,12.1956,12.1452,12.1788,45000.0
2009-04-02 14:45:00,21.77,21.83,21.77,21.8,37600.0,12.1732,12.2067,12.1732,12.19,37600.0
2009-04-02 14:50:00,21.79,21.79,21.66,21.66,51400.0,12.1844,12.1844,12.1117,12.1117,51400.0
2009-04-02 14:55:00,21.66,21.72,21.65,21.72,31800.0,12.1117,12.1452,12.1061,12.1452,31800.0
2009-04-02 15:00:00,21.71,21.76,21.69,21.71,38200.0,12.1396,12.1676,12.1284,12.1396,38200.0
2009-04-02 15:05:00,21.7,21.7,21.59,21.64,55300.0,12.134,12.134,12.0725,12.1005,55300.0
2009-04-02 15:10:00,21.64,21.68,21.61,21.64,67500.0,12.1005,12.1229,12.0837,12.1005,67500.0
2009-04-02 15:15:00,21.65,21.71,21.57,21.58,50800.0,12.1061,12.1396,12.0613,12.0669,50800.0
2009-04-02 15:20:00,21.58,21.67,21.54,21.63,67600.0,12.0669,12.1173,12.0446,12.0949,67600.0
2009-04-02 15:25:00,21.63,21.66,21.6,21.62,42800.0,12.0949,12.1117,12.0781,12.0893,42800.0
2009-04-02 15:30:00,21.62,21.68,21.59,21.64,128800.0,12.0893,12.1229,12.0725,12.1005,128800.0
2009-04-02 15:35:00,21.64,21.66,21.52,21.58,101300.0,12.1005,12.1117,12.0334,12.0669,101300.0
2009-04-02 15:40:00,21.58,21.68,21.57,21.61,128800.0,12.0669,12.1229,12.0613,12.0837,128800.0
2009-04-02 15:45:00,21.6,21.62,21.52,21.58,148900.0,12.0781,12.0893,12.0334,12.0669,148900.0
2009-04-02 15:50:00,21.58,21.61,21.5,21.52,116400.0,12.0669,12.0837,12.0222,12.0334,116400.0
2009-04-02 15:55:00,21.52,21.58,21.46,21.56,227300.0,12.0334,12.0669,11.9998,12.0558,227300.0
2009-04-03 09:30:00,21.5,21.66,21.39,21.49,97500.0,12.0222,12.1117,11.9607,12.0166,97500.0
2009-04-03 09:35:00,21.51,21.78,21.5,21.76,52300.0,12.0278,12.1788,12.0222,12.1676,52300.0
2009-04-03 09:40:00,21.77,21.84,21.72,21.81,79800.0,12.1732,12.2123,12.1452,12.1956,79800.0
2009-04-03 09:45:00,21.82,21.83,21.65,21.68,102800.0,12.2011,12.2067,12.1061,12.1229,102800.0
2009-04-03 09:50:00,21.67,21.73,21.61,21.69,62000.0,12.1173,12.1508,12.0837,12.1284,62000.0
2009-04-03 09:55:00,21.68,21.77,21.67,21.75,54600.0,12.1229,12.1732,12.1173,12.162,54600.0
2009-04-03 10:00:00,21.7,21.74,21.46,21.46,86800.0,12.134,12.1564,11.9998,11.9998,86800.0
2009-04-03 10:05:00,21.46,21.47,21.35,21.43,94100.0,11.9998,12.0054,11.9383,11.9831,94100.0
2009-04-03 10:10:00,21.43,21.43,21.37,21.39,23300.0,11.9831,11.9831,11.9495,11.9607,23300.0
2009-04-03 10:15:00,21.38,21.48,21.37,21.39,49900.0,11.9551,12.011,11.9495,11.9607,49900.0
2009-04-03 10:20:00,21.39,21.47,21.37,21.46,42800.0,11.9607,12.0054,11.9495,11.9998,42800.0
2009-04-03 10:25:00,21.45,21.59,21.45,21.59,46200.0,11.9942,12.0725,11.9942,12.0725,46200.0
2009-04-03 10:30:00,21.59,21.68,21.59,21.66,63500.0,12.0725,12.1229,12.0725,12.1117,63500.0
2009-04-03 10:35:00,21.66,21.71,21.65,21.71,35300.0,12.1117,12.1396,12.1061,12.1396,35300.0
2009-04-03 10:40:00,21.7,21.73,21.61,21.61,73400.0,12.134,12.1508,12.0837,12.0837,73400.0
2009-04-03 10:45:00,21.6,21.69,21.6,21.68,100300.0,12.0781,12.1284,12.0781,12.1229,100300.0
2009-04-03 10:50:00,21.68,21.78,21.67,21.73,83700.0,12.1229,12.1788,12.1173,12.1508,83700.0
2009-04-03 10:55:00,21.72,21.79,21.69,21.73,34300.0,12.1452,12.1844,12.1284,12.1508,34300.0
2009-04-03 11:00:00,21.74,21.78,21.7,21.7,50800.0,12.1564,12.1788,12.134,12.134,50800.0
2009-04-03 11:05:00,21.69,21.76,21.68,21.76,41200.0,12.1284,12.1676,12.1229,12.1676,41200.0
2009-04-03 11:10:00,21.76,21.8,21.74,21.74,37800.0,12.1676,12.19,12.1564,12.1564,37800.0
2009-04-03 11:15:00,21.74,21.74,21.64,21.69,40300.0,12.1564,12.1564,12.1005,12.1284,40300.0
2009-04-03 11:20:00,21.69,21.7,21.64,21.65,32500.0,12.1284,12.134,12.1005,12.1061,32500.0
2009-04-03 11:25:00,21.65,21.72,21.64,21.67,59200.0,12.1061,12.1452,12.1005,12.1173,59200.0
2009-04-03 11:30:00,21.68,21.72,21.64,21.67,53600.0,12.1229,12.1452,12.1005,12.1173,53600.0
2009-04-03 11:35:00,21.68,21.72,21.66,21.69,52000.0,12.1229,12.1452,12.1117,12.1284,52000.0
2009-04-03 11:40:00,21.69,21.76,21.69,21.7,35000.0,12.1284,12.1676,12.1284,12.134,35000.0
2009-04-03 11:45:00,21.7,21.74,21.69,21.72,20500.0,12.134,12.1564,12.1284,12.1452,20500.0
2009-04-03 11:50:00,21.72,21.8,21.72,21.78,15500.0,12.1452,12.19,12.1452,12.1788,15500.0
2009-04-03 11:55:00,21.78,21.82,21.76,21.81,45200.0,12.1788,12.2011,12.1676,12.1956,45200.0
2009-04-03 12:00:00,21.81,22.02,21.76,22.01,173400.0,12.1956,12.313,12.1676,12.3074,173400.0
2009-04-03 12:05:00,22.01,22.04,21.96,22.0,50300.0,12.3074,12.3242,12.2794,12.3018,50300.0
2009-04-03 12:10:00,22.01,22.13,22.01,22.13,60500.0,12.3074,12.3745,12.3074,12.3745,60500.0
2009-04-03 12:15:00,22.13,22.22,22.13,22.19,89000.0,12.3745,12.4248,12.3745,12.408,89000.0
2009-04-03 12:20:00,22.19,22.29,22.17,22.29,188700.0,12.408,12.464,12.3969,12.464,188700.0
2009-04-03 12:25:00,22.29,22.43,22.29,22.43,133200.0,12.464,12.5422,12.464,12.5422,133200.0
2009-04-03 12:30:00,22.43,22.46,22.38,22.39,67100.0,12.5422,12.559,12.5143,12.5199,67100.0
2009-04-03 12:35:00,22.4,22.55,22.39,22.5,123000.0,12.5255,12.6093,12.5199,12.5814,123000.0
2009-04-03 12:40:00,22.5,22.52,22.5,22.52,40700.0,12.5814,12.5926,12.5814,12.5926,40700.0
2009-04-03 12:45:00,22.51,22.55,22.48,22.48,89300.0,12.587,12.6093,12.5702,12.5702,89300.0
2009-04-03 12:50:00,22.48,22.49,22.42,22.43,85700.0,12.5702,12.5758,12.5366,12.5422,85700.0
2009-04-03 12:55:00,22.43,22.43,22.38,22.42,44900.0,12.5422,12.5422,12.5143,12.5366,44900.0
2009-04-03 13:00:00,22.42,22.62,22.42,22.6,101500.0,12.5366,12.6485,12.5366,12.6373,101500.0
2009-04-03 13:05:00,22.6,22.63,22.55,22.56,151200.0,12.6373,12.6541,12.6093,12.6149,151200.0
2009-04-03 13:10:00,22.56,22.56,22.5,22.53,27000.0,12.6149,12.6149,12.5814,12.5982,27000.0
2009-04-03 13:15:00,22.53,22.55,22.51,22.51,34500.0,12.5982,12.6093,12.587,12.587,34500.0
2009-04-03 13:20:00,22.5,22.53,22.46,22.51,76600.0,12.5814,12.5982,12.559,12.587,76600.0
2009-04-03 13:25:00,22.51,22.6,22.51,22.6,69300.0,12.587,12.6373,12.587,12.6373,69300.0
2009-04-03 13:30:00,22.61,22.67,22.59,22.59,103400.0,12.6429,12.6764,12.6317,12.6317,103400.0
2009-04-03 13:35:00,22.59,22.69,22.59,22.62,107500.0,12.6317,12.6876,12.6317,12.6485,107500.0
2009-04-03 13:40:00,22.62,22.64,22.55,22.64,87600.0,12.6485,12.6597,12.6093,12.6597,87600.0
2009-04-03 13:45:00,22.64,22.74,22.63,22.74,75400.0,12.6597,12.7156,12.6541,12.7156,75400.0
2009-04-03 13:50:00,22.74,22.84,22.72,22.84,92000.0,12.7156,12.7715,12.7044,12.7715,92000.0
2009-04-03 13:55:00,22.84,22.93,22.8,22.93,163300.0,12.7715,12.8218,12.7491,12.8218,163300.0
2009-04-03 14:00:00,22.93,23.05,22.86,22.96,279600.0,12.8218,12.8889,12.7827,12.8386,279600.0
2009-04-03 14:05:00,22.96,23.03,22.9,23.0,108100.0,12.8386,12.8777,12.805,12.861,108100.0
2009-04-03 14:10:00,23.0,23.09,22.99,23.09,51800.0,12.861,12.9113,12.8554,12.9113,51800.0
2009-04-03 14:15:00,23.08,23.09,23.03,23.03,70600.0,12.9057,12.9113,12.8777,12.8777,70600.0
2009-04-03 14:20:00,23.04,23.07,23.02,23.05,82300.0,12.8833,12.9001,12.8721,12.8889,82300.0
2009-04-03 14:25:00,23.05,23.22,23.04,23.2,147900.0,12.8889,12.984,12.8833,12.9728,147900.0
2009-04-03 14:30:00,23.2,23.25,23.12,23.13,131400.0,12.9728,13.0008,12.9281,12.9337,131400.0
2009-04-03 14:35:00,23.13,23.23,23.12,23.2,105800.0,12.9337,12.9896,12.9281,12.9728,105800.0
2009-04-03 14:40:00,23.2,23.39,23.19,23.36,194300.0,12.9728,13.079,12.9672,13.0623,194300.0
2009-04-03 14:45:00,23.35,23.37,23.22,23.22,99800.0,13.0567,13.0679,12.984,12.984,99800.0
2009-04-03 14:50:00,23.22,23.22,23.12,23.12,89300.0,12.984,12.984,12.9281,12.9281,89300.0
2009-04-03 14:55:00,23.12,23.2,23.08,23.2,116300.0,12.9281,12.9728,12.9057,12.9728,116300.0
2009-04-03 15:00:00,23.19,23.24,23.15,23.15,96400.0,12.9672,12.9952,12.9448,12.9448,96400.0
2009-04-03 15:05:00,23.15,23.18,22.99,23.0,185700.0,12.9448,12.9616,12.8554,12.861,185700.0
2009-04-03 15:10:00,23.0,23.04,22.97,22.97,80100.0,12.861,12.8833,12.8442,12.8442,80100.0
2009-04-03 15:15:00,22.97,22.98,22.88,22.97,95100.0,12.8442,12.8498,12.7939,12.8442,95100.0
2009-04-03 15:20:00,22.97,22.99,22.92,22.99,51600.0,12.8442,12.8554,12.8162,12.8554,51600.0
2009-04-03 15:25:00,22.99,23.04,22.97,23.02,124200.0,12.8554,12.8833,12.8442,12.8721,124200.0
2009-04-03 15:30:00,23.03,23.07,23.01,23.01,166600.0,12.8777,12.9001,12.8666,12.8666,166600.0
2009-04-03 15:35:00,23.01,23.01,22.9,22.92,173200.0,12.8666,12.8666,12.805,12.8162,173200.0
2009-04-03 15:40:00,22.92,23.0,22.9,22.98,263600.0,12.8162,12.861,12.805,12.8498,263600.0
2009-04-03 15:45:00,22.98,23.03,22.97,23.02,170600.0,12.8498,12.8777,12.8442,12.8721,170600.0
2009-04-03 15:50:00,23.01,23.06,22.98,23.04,221100.0,12.8666,12.8945,12.8498,12.8833,221100.0
2009-04-03 15:55:00,23.04,23.12,23.04,23.09,289300.0,12.8833,12.9281,12.8833,12.9113,289300.0
2009-04-06 09:30:00,22.68,22.96,22.47,22.5,85700.0,12.682,12.8386,12.5646,12.5814,85700.0
2009-04-06 09:35:00,22.52,22.6,22.31,22.31,121600.0,12.5926,12.6373,12.4751,12.4751,121600.0
2009-04-06 09:40:00,22.32,22.36,22.16,22.36,99700.0,12.4807,12.5031,12.3913,12.5031,99700.0
2009-04-06 09:45:00,22.35,22.35,22.26,22.26,81900.0,12.4975,12.4975,12.4472,12.4472,81900.0
2009-04-06 09:50:00,22.26,22.34,22.04,22.1,130400.0,12.4472,12.4919,12.3242,12.3577,130400.0
2009-04-06 09:55:00,22.1,22.1,22.01,22.09,88900.0,12.3577,12.3577,12.3074,12.3521,88900.0
2009-04-06 10:00:00,22.09,22.15,22.03,22.11,134000.0,12.3521,12.3857,12.3186,12.3633,134000.0
2009-04-06 10:05:00,22.11,22.32,22.06,22.32,126200.0,12.3633,12.4807,12.3353,12.4807,126200.0
2009-04-06 10:10:00,22.32,22.33,22.09,22.09,134300.0,12.4807,12.4863,12.3521,12.3521,134300.0
2009-04-06 10:15:00,22.1,22.15,22.02,22.12,68100.0,12.3577,12.3857,12.313,12.3689,68100.0
2009-04-06 10:20:00,22.12,22.15,22.05,22.15,61300.0,12.3689,12.3857,12.3298,12.3857,61300.0
2009-04-06 10:25:00,22.16,22.25,22.01,22.02,91900.0,12.3913,12.4416,12.3074,12.313,91900.0
2009-04-06 10:30:00,22.02,22.04,21.94,22.01,85100.0,12.313,12.3242,12.2682,12.3074,85100.0
2009-04-06 10:35:00,22.01,22.07,21.99,22.06,44600.0,12.3074,12.3409,12.2962,12.3353,44600.0
2009-04-06 10:40:00,22.05,22.12,22.0,22.0,62700.0,12.3298,12.3689,12.3018,12.3018,62700.0
2009-04-06 10:45:00,21.99,22.09,21.99,22.03,34800.0,12.2962,12.3521,12.2962,12.3186,34800.0
2009-04-06 10:50:00,22.03,22.08,22.02,22.05,24500.0,12.3186,12.3465,12.313,12.3298,24500.0
2009-04-06 10:55:00,22.04,22.05,22.0,22.03,38500.0,12.3242,12.3298,12.3018,12.3186,38500.0
2009-04-06 11:00:00,22.04,22.07,21.95,21.99,35400.0,12.3242,12.3409,12.2738,12.2962,35400.0
2009-04-06 11:05:00,21.99,22.02,21.9,22.01,55500.0,12.2962,12.313,12.2459,12.3074,55500.0
2009-04-06 11:10:00,22.01,22.01,21.97,21.99,41500.0,12.3074,12.3074,12.285,12.2962,41500.0
2009-04-06 11:15:00,21.99,22.09,21.98,22.07,36000.0,12.2962,12.3521,12.2906,12.3409,36000.0
2009-04-06 11:20:00,22.06,22.09,22.04,22.07,23600.0,12.3353,12.3521,12.3242,12.3409,23600.0
2009-04-06 11:25:00,22.07,22.15,22.05,22.11,44700.0,12.3409,12.3857,12.3298,12.3633,44700.0
2009-04-06 11:30:00,22.11,22.14,22.08,22.13,34900.0,12.3633,12.3801,12.3465,12.3745,34900.0
2009-04-06 11:35:00,22.13,22.13,22.05,22.07,26600.0,12.3745,12.3745,12.3298,12.3409,26600.0
2009-04-06 11:40:00,22.06,22.11,22.04,22.1,39600.0,12.3353,12.3633,12.3242,12.3577,39600.0
2009-04-06 11:45:00,22.1,22.12,22.07,22.11,29400.0,12.3577,12.3689,12.3409,12.3633,29400.0
2009-04-06 11:50:00,22.11,22.11,22.05,22.06,33600.0,12.3633,12.3633,12.3298,12.3353,33600.0
2009-04-06 11:55:00,22.06,22.09,22.06,22.09,27000.0,12.3353,12.3521,12.3353,12.3521,27000.0
2009-04-06 12:00:00,22.09,22.11,22.04,22.06,46800.0,12.3521,12.3633,12.3242,12.3353,46800.0
2009-04-06 12:05:00,22.06,22.13,22.05,22.11,42600.0,12.3353,12.3745,12.3298,12.3633,42600.0
2009-04-06 12:10:00,22.13,22.13,22.08,22.11,20800.0,12.3745,12.3745,12.3465,12.3633,20800.0
2009-04-06 12:15:00,22.1,22.1,22.01,22.01,15100.0,12.3577,12.3577,12.3074,12.3074,15100.0
2009-04-06 12:20:00,22.01,22.01,21.96,22.0,59500.0,12.3074,12.3074,12.2794,12.3018,59500.0
2009-04-06 12:25:00,22.0,22.01,21.96,22.0,38300.0,12.3018,12.3074,12.2794,12.3018,38300.0
2009-04-06 12:30:00,22.0,22.01,22.0,22.0,11100.0,12.3018,12.3074,12.3018,12.3018,11100.0
2009-04-06 12:35:00,22.0,22.02,21.99,22.0,27000.0,12.3018,12.313,12.2962,12.3018,27000.0
2009-04-06 12:40:00,22.01,22.05,22.0,22.04,41800.0,12.3074,12.3298,12.3018,12.3242,41800.0
2009-04-06 12:45:00,22.03,22.05,22.02,22.02,34500.0,12.3186,12.3298,12.313,12.313,34500.0
2009-04-06 12:50:00,22.02,22.07,21.99,22.07,48900.0,12.313,12.3409,12.2962,12.3409,48900.0
2009-04-06 12:55:00,22.07,22.11,22.05,22.11,62800.0,12.3409,12.3633,12.3298,12.3633,62800.0
2009-04-06 13:00:00,22.12,22.16,22.09,22.14,106100.0,12.3689,12.3913,12.3521,12.3801,106100.0
2009-04-06 13:05:00,22.14,22.18,22.13,22.18,31200.0,12.3801,12.4024,12.3745,12.4024,31200.0
2009-04-06 13:10:00,22.18,22.25,22.17,22.22,30300.0,12.4024,12.4416,12.3969,12.4248,30300.0
2009-04-06 13:15:00,22.21,22.24,22.1,22.11,45500.0,12.4192,12.436,12.3577,12.3633,45500.0
2009-04-06 13:20:00,22.1,22.2,22.09,22.2,28300.0,12.3577,12.4136,12.3521,12.4136,28300.0
2009-04-06 13:25:00,22.19,22.19,22.07,22.07,25800.0,12.408,12.408,12.3409,12.3409,25800.0
2009-04-06 13:30:00,22.06,22.06,22.0,22.01,30600.0,12.3353,12.3353,12.3018,12.3074,30600.0
2009-04-06 13:35:00,22.0,22.06,22.0,22.02,43900.0,12.3018,12.3353,12.3018,12.313,43900.0
2009-04-06 13:40:00,22.03,22.04,22.01,22.03,25900.0,12.3186,12.3242,12.3074,12.3186,25900.0
2009-04-06 13:45:00,22.03,22.21,22.03,22.21,33800.0,12.3186,12.4192,12.3186,12.4192,33800.0
2009-04-06 13:50:00,22.2,22.23,22.18,22.18,37100.0,12.4136,12.4304,12.4024,12.4024,37100.0
2009-04-06 13:55:00,22.18,22.18,22.09,22.1,34700.0,12.4024,12.4024,12.3521,12.3577,34700.0
2009-04-06 14:00:00,22.1,22.16,22.09,22.09,31400.0,12.3577,12.3913,12.3521,12.3521,31400.0
2009-04-06 14:05:00,22.09,22.15,22.08,22.14,45100.0,12.3521,12.3857,12.3465,12.3801,45100.0
2009-04-06 14:10:00,22.14,22.17,22.06,22.1,31800.0,12.3801,12.3969,12.3353,12.3577,31800.0
2009-04-06 14:15:00,22.1,22.1,22.04,22.09,30100.0,12.3577,12.3577,12.3242,12.3521,30100.0
2009-04-06 14:20:00,22.08,22.12,22.07,22.12,25900.0,12.3465,12.3689,12.3409,12.3689,25900.0
2009-04-06 14:25:00,22.12,22.17,22.1,22.13,39700.0,12.3689,12.3969,12.3577,12.3745,39700.0
2009-04-06 14:30:00,22.14,22.14,22.06,22.11,81500.0,12.3801,12.3801,12.3353,12.3633,81500.0
2009-04-06 14:35:00,22.11,22.12,22.06,22.07,34200.0,12.3633,12.3689,12.3353,12.3409,34200.0
2009-04-06 14:40:00,22.07,22.09,22.03,22.09,35400.0,12.3409,12.3521,12.3186,12.3521,35400.0
2009-04-06 14:45:00,22.1,22.12,22.05,22.11,62500.0,12.3577,12.3689,12.3298,12.3633,62500.0
2009-04-06 14:50:00,22.1,22.27,22.1,22.27,68300.0,12.3577,12.4528,12.3577,12.4528,68300.0
2009-04-06 14:55:00,22.26,22.33,22.24,22.26,79400.0,12.4472,12.4863,12.436,12.4472,79400.0
2009-04-06 15:00:00,22.26,22.28,22.19,22.2,82800.0,12.4472,12.4584,12.408,12.4136,82800.0
2009-04-06 15:05:00,22.21,22.24,22.15,22.17,45300.0,12.4192,12.436,12.3857,12.3969,45300.0
2009-04-06 15:10:00,22.16,22.2,22.12,22.13,86000.0,12.3913,12.4136,12.3689,12.3745,86000.0
2009-04-06 15:15:00,22.14,22.3,22.13,22.28,68900.0,12.3801,12.4695,12.3745,12.4584,68900.0
2009-04-06 15:20:00,22.28,22.3,22.24,22.28,77100.0,12.4584,12.4695,12.436,12.4584,77100.0
2009-04-06 15:25:00,22.28,22.33,22.27,22.31,129600.0,12.4584,12.4863,12.4528,12.4751,129600.0
2009-04-06 15:30:00,22.3,22.4,22.28,22.39,108800.0,12.4695,12.5255,12.4584,12.5199,108800.0
2009-04-06 15:35:00,22.4,22.4,22.24,22.24,128000.0,12.5255,12.5255,12.436,12.436,128000.0
2009-04-06 15:40:00,22.25,22.39,22.25,22.34,111100.0,12.4416,12.5199,12.4416,12.4919,111100.0
2009-04-06 15:45:00,22.34,22.41,22.34,22.39,87300.0,12.4919,12.5311,12.4919,12.5199,87300.0
2009-04-06 15:50:00,22.4,22.51,22.4,22.49,125800.0,12.5255,12.587,12.5255,12.5758,125800.0
2009-04-06 15:55:00,22.5,22.54,22.41,22.43,329000.0,12.5814,12.6037,12.5311,12.5422,329000.0
2009-04-07 09:30:00,22.07,22.07,21.75,21.81,49200.0,12.3409,12.3409,12.162,12.1956,49200.0
2009-04-07 09:35:00,21.8,21.99,21.64,21.69,44400.0,12.19,12.2962,12.1005,12.1284,44400.0
2009-04-07 09:40:00,21.72,21.76,21.55,21.58,65800.0,12.1452,12.1676,12.0502,12.0669,65800.0
2009-04-07 09:45:00,21.58,21.7,21.52,21.7,65300.0,12.0669,12.134,12.0334,12.134,65300.0
2009-04-07 09:50:00,21.7,21.75,21.68,21.73,52900.0,12.134,12.162,12.1229,12.1508,52900.0
2009-04-07 09:55:00,21.72,21.81,21.63,21.76,61700.0,12.1452,12.1956,12.0949,12.1676,61700.0
2009-04-07 10:00:00,21.74,21.78,21.67,21.71,51900.0,12.1564,12.1788,12.1173,12.1396,51900.0
2009-04-07 10:05:00,21.69,21.74,21.65,21.68,24000.0,12.1284,12.1564,12.1061,12.1229,24000.0
2009-04-07 10:10:00,21.68,21.77,21.64,21.76,45600.0,12.1229,12.1732,12.1005,12.1676,45600.0
2009-04-07 10:15:00,21.76,21.83,21.72,21.76,62900.0,12.1676,12.2067,12.1452,12.1676,62900.0
2009-04-07 10:20:00,21.75,21.88,21.74,21.82,56800.0,12.162,12.2347,12.1564,12.2011,56800.0
2009-04-07 10:25:00,21.83,21.99,21.83,21.98,69500.0,12.2067,12.2962,12.2067,12.2906,69500.0
2009-04-07 10:30:00,21.99,22.07,21.96,21.97,55800.0,12.2962,12.3409,12.2794,12.285,55800.0
2009-04-07 10:35:00,21.97,22.03,21.94,22.01,24800.0,12.285,12.3186,12.2682,12.3074,24800.0
2009-04-07 10:40:00,22.0,22.0,21.85,21.87,29600.0,12.3018,12.3018,12.2179,12.2291,29600.0
2009-04-07 10:45:00,21.87,22.02,21.87,21.99,30500.0,12.2291,12.313,12.2291,12.2962,30500.0
2009-04-07 10:50:00,21.99,21.99,21.9,21.97,15700.0,12.2962,12.2962,12.2459,12.285,15700.0
2009-04-07 10:55:00,21.98,21.99,21.86,21.86,10400.0,12.2906,12.2962,12.2235,12.2235,10400.0
2009-04-07 11:00:00,21.86,21.98,21.86,21.94,26000.0,12.2235,12.2906,12.2235,12.2682,26000.0
2009-04-07 11:05:00,21.94,21.96,21.78,21.85,42500.0,12.2682,12.2794,12.1788,12.2179,42500.0
2009-04-07 11:10:00,21.86,21.9,21.77,21.8,25300.0,12.2235,12.2459,12.1732,12.19,25300.0
2009-04-07 11:15:00,21.81,21.82,21.76,21.79,19300.0,12.1956,12.2011,12.1676,12.1844,19300.0
2009-04-07 11:20:00,21.78,21.82,21.76,21.78,14900.0,12.1788,12.2011,12.1676,12.1788,14900.0
2009-04-07 11:25:00,21.78,21.85,21.73,21.84,27500.0,12.1788,12.2179,12.1508,12.2123,27500.0
2009-04-07 11:30:00,21.82,21.97,21.8,21.96,108800.0,12.2011,12.285,12.19,12.2794,108800.0
2009-04-07 11:35:00,21.95,21.96,21.85,21.85,61700.0,12.2738,12.2794,12.2179,12.2179,61700.0
2009-04-07 11:40:00,21.85,21.85,21.73,21.78,56800.0,12.2179,12.2179,12.1508,12.1788,56800.0
2009-04-07 11:45:00,21.78,21.8,21.75,21.77,28400.0,12.1788,12.19,12.162,12.1732,28400.0
2009-04-07 11:50:00,21.76,21.87,21.75,21.85,52900.0,12.1676,12.2291,12.162,12.2179,52900.0
2009-04-07 11:55:00,21.86,21.87,21.84,21.85,37600.0,12.2235,12.2291,12.2123,12.2179,37600.0
2009-04-07 12:00:00,21.85,21.87,21.81,21.85,43500.0,12.2179,12.2291,12.1956,12.2179,43500.0
2009-04-07 12:05:00,21.85,21.87,21.79,21.85,43200.0,12.2179,12.2291,12.1844,12.2179,43200.0
2009-04-07 12:10:00,21.86,21.96,21.85,21.92,47500.0,12.2235,12.2794,12.2179,12.2571,47500.0
2009-04-07 12:15:00,21.92,21.95,21.88,21.89,35700.0,12.2571,12.2738,12.2347,12.2403,35700.0
2009-04-07 12:20:00,21.87,21.89,21.83,21.84,17800.0,12.2291,12.2403,12.2067,12.2123,17800.0
2009-04-07 12:25:00,21.82,21.82,21.76,21.76,17900.0,12.2011,12.2011,12.1676,12.1676,17900.0
2009-04-07 12:30:00,21.76,21.8,21.75,21.76,30000.0,12.1676,12.19,12.162,12.1676,30000.0
2009-04-07 12:35:00,21.76,21.77,21.67,21.67,48500.0,12.1676,12.1732,12.1173,12.1173,48500.0
2009-04-07 12:40:00,21.68,21.71,21.67,21.7,19900.0,12.1229,12.1396,12.1173,12.134,19900.0
2009-04-07 12:45:00,21.7,21.71,21.69,21.71,8500.0,12.134,12.1396,12.1284,12.1396,8500.0
2009-04-07 12:50:00,21.7,21.73,21.63,21.65,55500.0,12.134,12.1508,12.0949,12.1061,55500.0
2009-04-07 12:55:00,21.65,21.65,21.63,21.63,7100.0,12.1061,12.1061,12.0949,12.0949,7100.0
2009-04-07 13:00:00,21.64,21.64,21.56,21.58,30700.0,12.1005,12.1005,12.0558,12.0669,30700.0
2009-04-07 13:05:00,21.58,21.59,21.51,21.52,48100.0,12.0669,12.0725,12.0278,12.0334,48100.0
2009-04-07 13:10:00,21.52,21.53,21.43,21.45,88600.0,12.0334,12.039,11.9831,11.9942,88600.0
2009-04-07 13:15:00,21.45,21.45,21.38,21.41,49700.0,11.9942,11.9942,11.9551,11.9719,49700.0
2009-04-07 13:20:00,21.41,21.43,21.32,21.36,60600.0,11.9719,11.9831,11.9216,11.9439,60600.0
2009-04-07 13:25:00,21.36,21.42,21.35,21.38,25900.0,11.9439,11.9775,11.9383,11.9551,25900.0
2009-04-07 13:30:00,21.37,21.37,21.27,21.34,59200.0,11.9495,11.9495,11.8936,11.9327,59200.0
2009-04-07 13:35:00,21.34,21.37,21.31,21.31,25300.0,11.9327,11.9495,11.916,11.916,25300.0
2009-04-07 13:40:00,21.32,21.34,21.31,21.33,62300.0,11.9216,11.9327,11.916,11.9271,62300.0
2009-04-07 13:45:00,21.33,21.33,21.27,21.29,43800.0,11.9271,11.9271,11.8936,11.9048,43800.0
2009-04-07 13:50:00,21.28,21.34,21.24,21.34,63300.0,11.8992,11.9327,11.8768,11.9327,63300.0
2009-04-07 13:55:00,21.33,21.37,21.31,21.34,19300.0,11.9271,11.9495,11.916,11.9327,19300.0
2009-04-07 14:00:00,21.33,21.35,21.32,21.33,36900.0,11.9271,11.9383,11.9216,11.9271,36900.0
2009-04-07 14:05:00,21.33,21.36,21.32,21.32,66900.0,11.9271,11.9439,11.9216,11.9216,66900.0
2009-04-07 14:10:00,21.32,21.39,21.28,21.39,47500.0,11.9216,11.9607,11.8992,11.9607,47500.0
2009-04-07 14:15:00,21.39,21.39,21.29,21.32,49800.0,11.9607,11.9607,11.9048,11.9216,49800.0
2009-04-07 14:20:00,21.32,21.34,21.29,21.29,21500.0,11.9216,11.9327,11.9048,11.9048,21500.0
2009-04-07 14:25:00,21.29,21.35,21.29,21.34,18800.0,11.9048,11.9383,11.9048,11.9327,18800.0
2009-04-07 14:30:00,21.34,21.34,21.28,21.31,36500.0,11.9327,11.9327,11.8992,11.916,36500.0
2009-04-07 14:35:00,21.31,21.31,21.26,21.26,22400.0,11.916,11.916,11.888,11.888,22400.0
2009-04-07 14:40:00,21.27,21.32,21.27,21.27,31700.0,11.8936,11.9216,11.8936,11.8936,31700.0
2009-04-07 14:45:00,21.27,21.33,21.27,21.31,32900.0,11.8936,11.9271,11.8936,11.916,32900.0
2009-04-07 14:50:00,21.31,21.38,21.3,21.35,48400.0,11.916,11.9551,11.9104,11.9383,48400.0
2009-04-07 14:55:00,21.35,21.4,21.34,21.39,45900.0,11.9383,11.9663,11.9327,11.9607,45900.0
2009-04-07 15:00:00,21.4,21.4,21.31,21.33,40700.0,11.9663,11.9663,11.916,11.9271,40700.0
2009-04-07 15:05:00,21.33,21.39,21.31,21.38,26500.0,11.9271,11.9607,11.916,11.9551,26500.0
2009-04-07 15:10:00,21.38,21.49,21.38,21.46,71600.0,11.9551,12.0166,11.9551,11.9998,71600.0
2009-04-07 15:15:00,21.46,21.54,21.45,21.51,61900.0,11.9998,12.0446,11.9942,12.0278,61900.0
2009-04-07 15:20:00,21.51,21.53,21.49,21.51,31800.0,12.0278,12.039,12.0166,12.0278,31800.0
2009-04-07 15:25:00,21.51,21.52,21.42,21.43,48900.0,12.0278,12.0334,11.9775,11.9831,48900.0
2009-04-07 15:30:00,21.43,21.52,21.42,21.51,69500.0,11.9831,12.0334,11.9775,12.0278,69500.0
2009-04-07 15:35:00,21.52,21.53,21.39,21.48,102900.0,12.0334,12.039,11.9607,12.011,102900.0
2009-04-07 15:40:00,21.47,21.57,21.43,21.52,86800.0,12.0054,12.0613,11.9831,12.0334,86800.0
2009-04-07 15:45:00,21.53,21.57,21.47,21.47,120700.0,12.039,12.0613,12.0054,12.0054,120700.0
2009-04-07 15:50:00,21.47,21.56,21.41,21.41,122700.0,12.0054,12.0558,11.9719,11.9719,122700.0
2009-04-07 15:55:00,21.41,21.47,21.35,21.35,208700.0,11.9719,12.0054,11.9383,11.9383,208700.0
2009-04-08 09:30:00,21.5,21.89,21.49,21.8,39700.0,12.0222,12.2403,12.0166,12.19,39700.0
2009-04-08 09:35:00,21.8,21.94,21.72,21.83,35100.0,12.19,12.2682,12.1452,12.2067,35100.0
2009-04-08 09:40:00,21.87,21.96,21.76,21.91,45500.0,12.2291,12.2794,12.1676,12.2515,45500.0
2009-04-08 09:45:00,21.9,21.92,21.83,21.91,40300.0,12.2459,12.2571,12.2067,12.2515,40300.0
2009-04-08 09:50:00,21.89,21.95,21.86,21.89,34900.0,12.2403,12.2738,12.2235,12.2403,34900.0
2009-04-08 09:55:00,21.89,22.03,21.89,21.96,44000.0,12.2403,12.3186,12.2403,12.2794,44000.0
2009-04-08 10:00:00,21.97,21.97,21.89,21.9,33400.0,12.285,12.285,12.2403,12.2459,33400.0
2009-04-08 10:05:00,21.89,21.93,21.8,21.8,18600.0,12.2403,12.2627,12.19,12.19,18600.0
2009-04-08 10:10:00,21.81,21.84,21.71,21.82,46200.0,12.1956,12.2123,12.1396,12.2011,46200.0
2009-04-08 10:15:00,21.83,21.87,21.66,21.67,32500.0,12.2067,12.2291,12.1117,12.1173,32500.0
2009-04-08 10:20:00,21.65,21.67,21.49,21.59,61300.0,12.1061,12.1173,12.0166,12.0725,61300.0
2009-04-08 10:25:00,21.57,21.58,21.42,21.45,61400.0,12.0613,12.0669,11.9775,11.9942,61400.0
2009-04-08 10:30:00,21.45,21.56,21.45,21.54,31200.0,11.9942,12.0558,11.9942,12.0446,31200.0
2009-04-08 10:35:00,21.56,21.59,21.47,21.5,23800.0,12.0558,12.0725,12.0054,12.0222,23800.0
2009-04-08 10:40:00,21.52,21.6,21.47,21.6,19300.0,12.0334,12.0781,12.0054,12.0781,19300.0
2009-04-08 10:45:00,21.6,21.61,21.54,21.55,23900.0,12.0781,12.0837,12.0446,12.0502,23900.0
2009-04-08 10:50:00,21.55,21.62,21.51,21.59,35000.0,12.0502,12.0893,12.0278,12.0725,35000.0
2009-04-08 10:55:00,21.6,21.65,21.59,21.64,25000.0,12.0781,12.1061,12.0725,12.1005,25000.0
2009-04-08 11:00:00,21.64,21.74,21.63,21.68,38100.0,12.1005,12.1564,12.0949,12.1229,38100.0
2009-04-08 11:05:00,21.68,21.75,21.67,21.67,25900.0,12.1229,12.162,12.1173,12.1173,25900.0
2009-04-08 11:10:00,21.67,21.69,21.65,21.69,18400.0,12.1173,12.1284,12.1061,12.1284,18400.0
2009-04-08 11:15:00,21.7,21.76,21.7,21.7,25800.0,12.134,12.1676,12.134,12.134,25800.0
2009-04-08 11:20:00,21.7,21.76,21.7,21.75,14900.0,12.134,12.1676,12.134,12.162,14900.0
2009-04-08 11:25:00,21.76,21.84,21.76,21.8,30400.0,12.1676,12.2123,12.1676,12.19,30400.0
2009-04-08 11:30:00,21.79,21.81,21.76,21.8,26000.0,12.1844,12.1956,12.1676,12.19,26000.0
2009-04-08 11:35:00,21.8,21.96,21.8,21.94,53900.0,12.19,12.2794,12.19,12.2682,53900.0
2009-04-08 11:40:00,21.95,21.95,21.86,21.91,51000.0,12.2738,12.2738,12.2235,12.2515,51000.0
2009-04-08 11:45:00,21.91,22.01,21.91,21.98,61700.0,12.2515,12.3074,12.2515,12.2906,61700.0
2009-04-08 11:50:00,21.99,22.01,21.95,21.97,40200.0,12.2962,12.3074,12.2738,12.285,40200.0
2009-04-08 11:55:00,21.98,21.99,21.95,21.95,19600.0,12.2906,12.2962,12.2738,12.2738,19600.0
2009-04-08 12:00:00,21.96,21.98,21.94,21.96,36700.0,12.2794,12.2906,12.2682,12.2794,36700.0
2009-04-08 12:05:00,21.96,21.99,21.93,21.95,21800.0,12.2794,12.2962,12.2627,12.2738,21800.0
2009-04-08 12:10:00,21.96,22.0,21.92,21.92,38200.0,12.2794,12.3018,12.2571,12.2571,38200.0
2009-04-08 12:15:00,21.93,21.99,21.91,21.98,51000.0,12.2627,12.2962,12.2515,12.2906,51000.0
2009-04-08 12:20:00,21.99,22.0,21.96,21.99,31900.0,12.2962,12.3018,12.2794,12.2962,31900.0
2009-04-08 12:25:00,21.99,21.99,21.96,21.96,14000.0,12.2962,12.2962,12.2794,12.2794,14000.0
2009-04-08 12:30:00,21.96,21.97,21.96,21.96,5000.0,12.2794,12.285,12.2794,12.2794,5000.0
2009-04-08 12:35:00,21.96,21.97,21.91,21.92,32400.0,12.2794,12.285,12.2515,12.2571,32400.0
2009-04-08 12:40:00,21.92,22.0,21.92,21.93,48800.0,12.2571,12.3018,12.2571,12.2627,48800.0
2009-04-08 12:45:00,21.93,21.99,21.93,21.98,16400.0,12.2627,12.2962,12.2627,12.2906,16400.0
2009-04-08 12:50:00,21.98,21.99,21.97,21.98,8600.0,12.2906,12.2962,12.285,12.2906,8600.0
2009-04-08 12:55:00,21.99,22.07,21.99,22.02,62700.0,12.2962,12.3409,12.2962,12.313,62700.0
2009-04-08 13:00:00,22.02,22.06,21.97,21.97,27300.0,12.313,12.3353,12.285,12.285,27300.0
2009-04-08 13:05:00,21.97,22.03,21.97,22.03,51100.0,12.285,12.3186,12.285,12.3186,51100.0
2009-04-08 13:10:00,22.03,22.1,22.03,22.08,63200.0,12.3186,12.3577,12.3186,12.3465,63200.0
2009-04-08 13:15:00,22.07,22.08,22.02,22.02,30900.0,12.3409,12.3465,12.313,12.313,30900.0
2009-04-08 13:20:00,22.03,22.08,22.02,22.07,13300.0,12.3186,12.3465,12.313,12.3409,13300.0
2009-04-08 13:25:00,22.07,22.1,22.06,22.07,14300.0,12.3409,12.3577,12.3353,12.3409,14300.0
2009-04-08 13:30:00,22.08,22.1,22.08,22.08,10600.0,12.3465,12.3577,12.3465,12.3465,10600.0
2009-04-08 13:35:00,22.08,22.08,22.02,22.03,26500.0,12.3465,12.3465,12.313,12.3186,26500.0
2009-04-08 13:40:00,22.03,22.08,22.02,22.06,26200.0,12.3186,12.3465,12.313,12.3353,26200.0
2009-04-08 13:45:00,22.06,22.08,22.05,22.06,27000.0,12.3353,12.3465,12.3298,12.3353,27000.0
2009-04-08 13:50:00,22.07,22.1,22.06,22.07,24000.0,12.3409,12.3577,12.3353,12.3409,24000.0
2009-04-08 13:55:00,22.06,22.07,22.06,22.06,5300.0,12.3353,12.3409,12.3353,12.3353,5300.0
2009-04-08 14:00:00,22.07,22.07,21.96,21.98,33700.0,12.3409,12.3409,12.2794,12.2906,33700.0
2009-04-08 14:05:00,21.97,21.97,21.9,21.9,38900.0,12.285,12.285,12.2459,12.2459,38900.0
2009-04-08 14:10:00,21.9,21.98,21.9,21.97,25100.0,12.2459,12.2906,12.2459,12.285,25100.0
2009-04-08 14:15:00,21.96,21.97,21.9,21.92,15500.0,12.2794,12.285,12.2459,12.2571,15500.0
2009-04-08 14:20:00,21.93,21.98,21.85,21.85,71900.0,12.2627,12.2906,12.2179,12.2179,71900.0
2009-04-08 14:25:00,21.86,21.95,21.85,21.95,87000.0,12.2235,12.2738,12.2179,12.2738,87000.0
2009-04-08 14:30:00,21.95,21.97,21.91,21.92,21400.0,12.2738,12.285,12.2515,12.2571,21400.0
2009-04-08 14:35:00,21.93,21.97,21.9,21.91,38200.0,12.2627,12.285,12.2459,12.2515,38200.0
2009-04-08 14:40:00,21.9,22.0,21.86,21.96,32000.0,12.2459,12.3018,12.2235,12.2794,32000.0
2009-04-08 14:45:00,21.95,21.99,21.95,21.96,26000.0,12.2738,12.2962,12.2738,12.2794,26000.0
2009-04-08 14:50:00,21.95,21.97,21.9,21.95,44800.0,12.2738,12.285,12.2459,12.2738,44800.0
2009-04-08 14:55:00,21.94,21.95,21.88,21.94,27200.0,12.2682,12.2738,12.2347,12.2682,27200.0
2009-04-08 15:00:00,21.94,21.94,21.81,21.83,30100.0,12.2682,12.2682,12.1956,12.2067,30100.0
2009-04-08 15:05:00,21.83,21.87,21.83,21.84,43900.0,12.2067,12.2291,12.2067,12.2123,43900.0
2009-04-08 15:10:00,21.84,21.9,21.82,21.88,48800.0,12.2123,12.2459,12.2011,12.2347,48800.0
2009-04-08 15:15:00,21.88,21.93,21.84,21.92,54500.0,12.2347,12.2627,12.2123,12.2571,54500.0
2009-04-08 15:20:00,21.92,21.95,21.89,21.95,45100.0,12.2571,12.2738,12.2403,12.2738,45100.0
2009-04-08 15:25:00,21.96,21.98,21.9,21.93,44800.0,12.2794,12.2906,12.2459,12.2627,44800.0
2009-04-08 15:30:00,21.93,22.02,21.92,21.99,62100.0,12.2627,12.313,12.2571,12.2962,62100.0
2009-04-08 15:35:00,22.0,22.08,21.98,22.08,46300.0,12.3018,12.3465,12.2906,12.3465,46300.0
2009-04-08 15:40:00,22.08,22.09,22.01,22.05,85700.0,12.3465,12.3521,12.3074,12.3298,85700.0
2009-04-08 15:45:00,22.05,22.1,22.05,22.08,201500.0,12.3298,12.3577,12.3298,12.3465,201500.0
2009-04-08 15:50:00,22.07,22.15,22.02,22.06,222400.0,12.3409,12.3857,12.313,12.3353,222400.0
2009-04-08 15:55:00,22.05,22.17,22.04,22.16,279500.0,12.3298,12.3969,12.3242,12.3913,279500.0
2009-04-09 09:30:00,22.59,22.69,22.46,22.69,51400.0,12.6317,12.6876,12.559,12.6876,51400.0
2009-04-09 09:35:00,22.66,22.86,22.65,22.67,61000.0,12.6708,12.7827,12.6653,12.6764,61000.0
2009-04-09 09:40:00,22.69,23.15,22.68,23.13,98400.0,12.6876,12.9448,12.682,12.9337,98400.0
2009-04-09 09:45:00,23.12,23.15,23.0,23.11,122100.0,12.9281,12.9448,12.861,12.9225,122100.0
2009-04-09 09:50:00,23.12,23.37,23.11,23.26,81000.0,12.9281,13.0679,12.9225,13.0064,81000.0
2009-04-09 09:55:00,23.26,23.41,23.26,23.39,169800.0,13.0064,13.0902,13.0064,13.079,169800.0
2009-04-09 10:00:00,23.4,23.72,23.4,23.63,191100.0,13.0846,13.2636,13.0846,13.2132,191100.0
2009-04-09 10:05:00,23.66,23.74,23.61,23.65,78200.0,13.23,13.2748,13.2021,13.2244,78200.0
2009-04-09 10:10:00,23.67,23.67,23.53,23.63,124300.0,13.2356,13.2356,13.1573,13.2132,124300.0
2009-04-09 10:15:00,23.63,23.68,23.51,23.55,80600.0,13.2132,13.2412,13.1461,13.1685,80600.0
2009-04-09 10:20:00,23.55,23.6,23.47,23.48,57300.0,13.1685,13.1965,13.1238,13.1294,57300.0
2009-04-09 10:25:00,23.48,23.58,23.47,23.52,60900.0,13.1294,13.1853,13.1238,13.1517,60900.0
2009-04-09 10:30:00,23.53,23.55,23.47,23.54,47300.0,13.1573,13.1685,13.1238,13.1629,47300.0
2009-04-09 10:35:00,23.53,23.61,23.51,23.56,52200.0,13.1573,13.2021,13.1461,13.1741,52200.0
2009-04-09 10:40:00,23.56,23.56,23.42,23.42,96200.0,13.1741,13.1741,13.0958,13.0958,96200.0
2009-04-09 10:45:00,23.43,23.47,23.37,23.47,70900.0,13.1014,13.1238,13.0679,13.1238,70900.0
2009-04-09 10:50:00,23.47,23.5,23.37,23.37,60400.0,13.1238,13.1406,13.0679,13.0679,60400.0
2009-04-09 10:55:00,23.38,23.39,23.29,23.3,49800.0,13.0735,13.079,13.0231,13.0287,49800.0
2009-04-09 11:00:00,23.31,23.39,23.26,23.36,78300.0,13.0343,13.079,13.0064,13.0623,78300.0
2009-04-09 11:05:00,23.35,23.38,23.31,23.31,42800.0,13.0567,13.0735,13.0343,13.0343,42800.0
2009-04-09 11:10:00,23.32,23.36,23.3,23.3,74800.0,13.0399,13.0623,13.0287,13.0287,74800.0
2009-04-09 11:15:00,23.3,23.44,23.3,23.37,106600.0,13.0287,13.107,13.0287,13.0679,106600.0
2009-04-09 11:20:00,23.37,23.39,23.3,23.32,48900.0,13.0679,13.079,13.0287,13.0399,48900.0
2009-04-09 11:25:00,23.32,23.34,23.16,23.2,56700.0,13.0399,13.0511,12.9504,12.9728,56700.0
2009-04-09 11:30:00,23.21,23.29,23.19,23.2,79800.0,12.9784,13.0231,12.9672,12.9728,79800.0
2009-04-09 11:35:00,23.2,23.21,23.14,23.18,77000.0,12.9728,12.9784,12.9392,12.9616,77000.0
2009-04-09 11:40:00,23.19,23.23,23.16,23.17,63000.0,12.9672,12.9896,12.9504,12.956,63000.0
2009-04-09 11:45:00,23.17,23.32,23.17,23.32,52500.0,12.956,13.0399,12.956,13.0399,52500.0
2009-04-09 11:50:00,23.33,23.35,23.29,23.31,25800.0,13.0455,13.0567,13.0231,13.0343,25800.0
2009-04-09 11:55:00,23.31,23.49,23.31,23.48,31800.0,13.0343,13.135,13.0343,13.1294,31800.0
2009-04-09 12:00:00,23.49,23.5,23.44,23.47,24200.0,13.135,13.1406,13.107,13.1238,24200.0
2009-04-09 12:05:00,23.45,23.54,23.42,23.52,64100.0,13.1126,13.1629,13.0958,13.1517,64100.0
2009-04-09 12:10:00,23.51,23.54,23.45,23.46,33500.0,13.1461,13.1629,13.1126,13.1182,33500.0
2009-04-09 12:15:00,23.47,23.47,23.42,23.43,32600.0,13.1238,13.1238,13.0958,13.1014,32600.0
2009-04-09 12:20:00,23.42,23.5,23.42,23.49,20900.0,13.0958,13.1406,13.0958,13.135,20900.0
2009-04-09 12:25:00,23.49,23.5,23.45,23.5,29800.0,13.135,13.1406,13.1126,13.1406,29800.0
2009-04-09 12:30:00,23.5,23.55,23.5,23.51,32400.0,13.1406,13.1685,13.1406,13.1461,32400.0
2009-04-09 12:35:00,23.52,23.53,23.48,23.51,70600.0,13.1517,13.1573,13.1294,13.1461,70600.0
2009-04-09 12:40:00,23.5,23.52,23.49,23.51,34500.0,13.1406,13.1517,13.135,13.1461,34500.0
2009-04-09 12:45:00,23.51,23.53,23.48,23.52,46400.0,13.1461,13.1573,13.1294,13.1517,46400.0
2009-04-09 12:50:00,23.52,23.55,23.5,23.53,43200.0,13.1517,13.1685,13.1406,13.1573,43200.0
2009-04-09 12:55:00,23.53,23.56,23.53,23.54,15300.0,13.1573,13.1741,13.1573,13.1629,15300.0
2009-04-09 13:00:00,23.55,23.58,23.53,23.57,36400.0,13.1685,13.1853,13.1573,13.1797,36400.0
2009-04-09 13:05:00,23.56,23.63,23.55,23.62,65100.0,13.1741,13.2132,13.1685,13.2077,65100.0
2009-04-09 13:10:00,23.61,23.61,23.54,23.54,30400.0,13.2021,13.2021,13.1629,13.1629,30400.0
2009-04-09 13:15:00,23.55,23.61,23.54,23.6,16900.0,13.1685,13.2021,13.1629,13.1965,16900.0
2009-04-09 13:20:00,23.6,23.67,23.6,23.62,48400.0,13.1965,13.2356,13.1965,13.2077,48400.0
2009-04-09 13:25:00,23.61,23.62,23.55,23.6,38900.0,13.2021,13.2077,13.1685,13.1965,38900.0
2009-04-09 13:30:00,23.61,23.64,23.59,23.59,31600.0,13.2021,13.2188,13.1909,13.1909,31600.0
2009-04-09 13:35:00,23.59,23.59,23.52,23.52,66300.0,13.1909,13.1909,13.1517,13.1517,66300.0
2009-04-09 13:40:00,23.52,23.59,23.49,23.56,42600.0,13.1517,13.1909,13.135,13.1741,42600.0
2009-04-09 13:45:00,23.57,23.62,23.56,23.6,40300.0,13.1797,13.2077,13.1741,13.1965,40300.0
2009-04-09 13:50:00,23.6,23.6,23.5,23.55,63700.0,13.1965,13.1965,13.1406,13.1685,63700.0
2009-04-09 13:55:00,23.55,23.58,23.53,23.53,37200.0,13.1685,13.1853,13.1573,13.1573,37200.0
2009-04-09 14:00:00,23.54,23.57,23.51,23.55,57700.0,13.1629,13.1797,13.1461,13.1685,57700.0
2009-04-09 14:05:00,23.55,23.58,23.54,23.58,20600.0,13.1685,13.1853,13.1629,13.1853,20600.0
2009-04-09 14:10:00,23.58,23.63,23.56,23.57,60400.0,13.1853,13.2132,13.1741,13.1797,60400.0
2009-04-09 14:15:00,23.57,23.62,23.5,23.59,69900.0,13.1797,13.2077,13.1406,13.1909,69900.0
2009-04-09 14:20:00,23.59,23.61,23.57,23.58,38800.0,13.1909,13.2021,13.1797,13.1853,38800.0
2009-04-09 14:25:00,23.57,23.65,23.56,23.61,96100.0,13.1797,13.2244,13.1741,13.2021,96100.0
2009-04-09 14:30:00,23.61,23.69,23.61,23.69,133700.0,13.2021,13.2468,13.2021,13.2468,133700.0
2009-04-09 14:35:00,23.69,23.74,23.68,23.71,81300.0,13.2468,13.2748,13.2412,13.258,81300.0
2009-04-09 14:40:00,23.71,23.72,23.64,23.65,74000.0,13.258,13.2636,13.2188,13.2244,74000.0
2009-04-09 14:45:00,23.65,23.78,23.65,23.77,86900.0,13.2244,13.2971,13.2244,13.2915,86900.0
2009-04-09 14:50:00,23.78,23.8,23.66,23.67,82300.0,13.2971,13.3083,13.23,13.2356,82300.0
2009-04-09 14:55:00,23.68,23.75,23.67,23.71,41900.0,13.2412,13.2803,13.2356,13.258,41900.0
2009-04-09 15:00:00,23.71,23.73,23.64,23.64,106300.0,13.258,13.2692,13.2188,13.2188,106300.0
2009-04-09 15:05:00,23.64,23.7,23.61,23.68,82400.0,13.2188,13.2524,13.2021,13.2412,82400.0
2009-04-09 15:10:00,23.68,23.68,23.54,23.54,69900.0,13.2412,13.2412,13.1629,13.1629,69900.0
2009-04-09 15:15:00,23.54,23.7,23.54,23.69,96100.0,13.1629,13.2524,13.1629,13.2468,96100.0
2009-04-09 15:20:00,23.69,23.69,23.6,23.61,60600.0,13.2468,13.2468,13.1965,13.2021,60600.0
2009-04-09 15:25:00,23.61,23.67,23.61,23.65,51700.0,13.2021,13.2356,13.2021,13.2244,51700.0
2009-04-09 15:30:00,23.65,23.66,23.59,23.65,55400.0,13.2244,13.23,13.1909,13.2244,55400.0
2009-04-09 15:35:00,23.65,23.67,23.59,23.63,130900.0,13.2244,13.2356,13.1909,13.2132,130900.0
2009-04-09 15:40:00,23.63,23.65,23.52,23.59,125600.0,13.2132,13.2244,13.1517,13.1909,125600.0
2009-04-09 15:45:00,23.58,23.63,23.52,23.63,156000.0,13.1853,13.2132,13.1517,13.2132,156000.0
2009-04-09 15:50:00,23.63,23.67,23.56,23.64,188400.0,13.2132,13.2356,13.1741,13.2188,188400.0
2009-04-09 15:55:00,23.64,23.71,23.61,23.69,226300.0,13.2188,13.258,13.2021,13.2468,226300.0
2009-04-13 09:30:00,23.46,23.68,23.09,23.15,72600.0,13.1182,13.2412,12.9113,12.9448,72600.0
2009-04-13 09:35:00,23.16,23.26,23.07,23.26,57200.0,12.9504,13.0064,12.9001,13.0064,57200.0
2009-04-13 09:40:00,23.24,23.32,23.08,23.16,67700.0,12.9952,13.0399,12.9057,12.9504,67700.0
2009-04-13 09:45:00,23.14,23.23,23.08,23.15,61300.0,12.9392,12.9896,12.9057,12.9448,61300.0
2009-04-13 09:50:00,23.15,23.18,23.0,23.14,63500.0,12.9448,12.9616,12.861,12.9392,63500.0
2009-04-13 09:55:00,23.14,23.22,23.07,23.15,34300.0,12.9392,12.984,12.9001,12.9448,34300.0
2009-04-13 10:00:00,23.13,23.2,23.1,23.13,33300.0,12.9337,12.9728,12.9169,12.9337,33300.0
2009-04-13 10:05:00,23.16,23.16,23.03,23.1,29600.0,12.9504,12.9504,12.8777,12.9169,29600.0
2009-04-13 10:10:00,23.09,23.25,23.09,23.22,30000.0,12.9113,13.0008,12.9113,12.984,30000.0
2009-04-13 10:15:00,23.21,23.22,23.13,23.17,29200.0,12.9784,12.984,12.9337,12.956,29200.0
2009-04-13 10:20:00,23.16,23.26,23.16,23.25,13700.0,12.9504,13.0064,12.9504,13.0008,13700.0
2009-04-13 10:25:00,23.23,23.23,23.17,23.19,29700.0,12.9896,12.9896,12.956,12.9672,29700.0
2009-04-13 10:30:00,23.2,23.21,23.13,23.18,29200.0,12.9728,12.9784,12.9337,12.9616,29200.0
2009-04-13 10:35:00,23.2,23.27,23.19,23.21,53900.0,12.9728,13.0119,12.9672,12.9784,53900.0
2009-04-13 10:40:00,23.19,23.27,23.17,23.25,26400.0,12.9672,13.0119,12.956,13.0008,26400.0
2009-04-13 10:45:00,23.25,23.31,23.23,23.31,47600.0,13.0008,13.0343,12.9896,13.0343,47600.0
2009-04-13 10:50:00,23.32,23.39,23.29,23.29,52300.0,13.0399,13.079,13.0231,13.0231,52300.0
2009-04-13 10:55:00,23.3,23.37,23.28,23.32,27200.0,13.0287,13.0679,13.0175,13.0399,27200.0
2009-04-13 11:00:00,23.32,23.32,23.18,23.21,37800.0,13.0399,13.0399,12.9616,12.9784,37800.0
2009-04-13 11:05:00,23.21,23.24,23.16,23.19,39300.0,12.9784,12.9952,12.9504,12.9672,39300.0
2009-04-13 11:10:00,23.2,23.31,23.2,23.21,41300.0,12.9728,13.0343,12.9728,12.9784,41300.0
2009-04-13 11:15:00,23.2,23.2,23.08,23.08,53700.0,12.9728,12.9728,12.9057,12.9057,53700.0
2009-04-13 11:20:00,23.08,23.09,23.05,23.05,43200.0,12.9057,12.9113,12.8889,12.8889,43200.0
2009-04-13 11:25:00,23.06,23.19,23.06,23.15,57600.0,12.8945,12.9672,12.8945,12.9448,57600.0
2009-04-13 11:30:00,23.16,23.16,23.11,23.13,24700.0,12.9504,12.9504,12.9225,12.9337,24700.0
2009-04-13 11:35:00,23.1,23.11,23.06,23.07,19600.0,12.9169,12.9225,12.8945,12.9001,19600.0
2009-04-13 11:40:00,23.07,23.12,23.05,23.09,26500.0,12.9001,12.9281,12.8889,12.9113,26500.0
2009-04-13 11:45:00,23.09,23.09,23.05,23.09,25700.0,12.9113,12.9113,12.8889,12.9113,25700.0
2009-04-13 11:50:00,23.1,23.1,23.01,23.04,21700.0,12.9169,12.9169,12.8666,12.8833,21700.0
2009-04-13 11:55:00,23.04,23.12,23.03,23.06,26500.0,12.8833,12.9281,12.8777,12.8945,26500.0
2009-04-13 12:00:00,23.06,23.12,23.05,23.09,18000.0,12.8945,12.9281,12.8889,12.9113,18000.0
2009-04-13 12:05:00,23.09,23.12,23.08,23.09,8500.0,12.9113,12.9281,12.9057,12.9113,8500.0
2009-04-13 12:10:00,23.09,23.12,23.07,23.09,8100.0,12.9113,12.9281,12.9001,12.9113,8100.0
2009-04-13 12:15:00,23.09,23.15,23.08,23.08,31000.0,12.9113,12.9448,12.9057,12.9057,31000.0
2009-04-13 12:20:00,23.08,23.13,23.05,23.1,40400.0,12.9057,12.9337,12.8889,12.9169,40400.0
2009-04-13 12:25:00,23.09,23.1,23.04,23.09,9000.0,12.9113,12.9169,12.8833,12.9113,9000.0
2009-04-13 12:30:00,23.1,23.22,23.1,23.16,38200.0,12.9169,12.984,12.9169,12.9504,38200.0
2009-04-13 12:35:00,23.16,23.21,23.15,23.16,19100.0,12.9504,12.9784,12.9448,12.9504,19100.0
2009-04-13 12:40:00,23.15,23.18,23.14,23.14,15400.0,12.9448,12.9616,12.9392,12.9392,15400.0
2009-04-13 12:45:00,23.14,23.17,23.14,23.16,8300.0,12.9392,12.956,12.9392,12.9504,8300.0
2009-04-13 12:50:00,23.16,23.2,23.16,23.19,11800.0,12.9504,12.9728,12.9504,12.9672,11800.0
2009-04-13 12:55:00,23.18,23.25,23.18,23.22,13600.0,12.9616,13.0008,12.9616,12.984,13600.0
2009-04-13 13:00:00,23.22,23.22,23.14,23.16,27100.0,12.984,12.984,12.9392,12.9504,27100.0
2009-04-13 13:05:00,23.16,23.21,23.16,23.2,10100.0,12.9504,12.9784,12.9504,12.9728,10100.0
2009-04-13 13:10:00,23.2,23.2,23.14,23.15,14600.0,12.9728,12.9728,12.9392,12.9448,14600.0
2009-04-13 13:15:00,23.15,23.19,23.12,23.19,37300.0,12.9448,12.9672,12.9281,12.9672,37300.0
2009-04-13 13:20:00,23.19,23.29,23.18,23.24,46900.0,12.9672,13.0231,12.9616,12.9952,46900.0
2009-04-13 13:25:00,23.24,23.27,23.23,23.25,18000.0,12.9952,13.0119,12.9896,13.0008,18000.0
2009-04-13 13:30:00,23.25,23.33,23.25,23.32,30600.0,13.0008,13.0455,13.0008,13.0399,30600.0
2009-04-13 13:35:00,23.33,23.37,23.31,23.35,43800.0,13.0455,13.0679,13.0343,13.0567,43800.0
2009-04-13 13:40:00,23.35,23.44,23.34,23.41,65900.0,13.0567,13.107,13.0511,13.0902,65900.0
2009-04-13 13:45:00,23.41,23.47,23.41,23.44,23200.0,13.0902,13.1238,13.0902,13.107,23200.0
2009-04-13 13:50:00,23.43,23.48,23.42,23.47,25300.0,13.1014,13.1294,13.0958,13.1238,25300.0
2009-04-13 13:55:00,23.47,23.48,23.42,23.45,18900.0,13.1238,13.1294,13.0958,13.1126,18900.0
2009-04-13 14:00:00,23.46,23.5,23.43,23.45,48100.0,13.1182,13.1406,13.1014,13.1126,48100.0
2009-04-13 14:05:00,23.45,23.5,23.42,23.47,52700.0,13.1126,13.1406,13.0958,13.1238,52700.0
2009-04-13 14:10:00,23.46,23.46,23.37,23.38,88900.0,13.1182,13.1182,13.0679,13.0735,88900.0
2009-04-13 14:15:00,23.39,23.43,23.35,23.41,54300.0,13.079,13.1014,13.0567,13.0902,54300.0
2009-04-13 14:20:00,23.41,23.45,23.4,23.44,35800.0,13.0902,13.1126,13.0846,13.107,35800.0
2009-04-13 14:25:00,23.44,23.46,23.42,23.43,56200.0,13.107,13.1182,13.0958,13.1014,56200.0
2009-04-13 14:30:00,23.44,23.51,23.43,23.5,48800.0,13.107,13.1461,13.1014,13.1406,48800.0
2009-04-13 14:35:00,23.49,23.52,23.46,23.46,43200.0,13.135,13.1517,13.1182,13.1182,43200.0
2009-04-13 14:40:00,23.46,23.52,23.43,23.49,66400.0,13.1182,13.1517,13.1014,13.135,66400.0
2009-04-13 14:45:00,23.47,23.49,23.42,23.44,63600.0,13.1238,13.135,13.0958,13.107,63600.0
2009-04-13 14:50:00,23.44,23.48,23.44,23.46,22800.0,13.107,13.1294,13.107,13.1182,22800.0
2009-04-13 14:55:00,23.46,23.5,23.42,23.43,30400.0,13.1182,13.1406,13.0958,13.1014,30400.0
2009-04-13 15:00:00,23.43,23.53,23.39,23.53,107200.0,13.1014,13.1573,13.079,13.1573,107200.0
2009-04-13 15:05:00,23.53,23.62,23.53,23.62,85800.0,13.1573,13.2077,13.1573,13.2077,85800.0
2009-04-13 15:10:00,23.61,23.66,23.58,23.65,94700.0,13.2021,13.23,13.1853,13.2244,94700.0
2009-04-13 15:15:00,23.64,23.74,23.64,23.72,129300.0,13.2188,13.2748,13.2188,13.2636,129300.0
2009-04-13 15:20:00,23.71,23.76,23.71,23.73,96500.0,13.258,13.2859,13.258,13.2692,96500.0
2009-04-13 15:25:00,23.73,23.75,23.7,23.75,76500.0,13.2692,13.2803,13.2524,13.2803,76500.0
2009-04-13 15:30:00,23.75,23.77,23.71,23.74,91700.0,13.2803,13.2915,13.258,13.2748,91700.0
2009-04-13 15:35:00,23.74,23.79,23.72,23.79,56000.0,13.2748,13.3027,13.2636,13.3027,56000.0
2009-04-13 15:40:00,23.78,23.84,23.73,23.81,126100.0,13.2971,13.3307,13.2692,13.3139,126100.0
2009-04-13 15:45:00,23.81,23.85,23.77,23.78,164600.0,13.3139,13.3363,13.2915,13.2971,164600.0
2009-04-13 15:50:00,23.77,23.81,23.68,23.72,187600.0,13.2915,13.3139,13.2412,13.2636,187600.0
2009-04-13 15:55:00,23.72,23.77,23.66,23.67,116900.0,13.2636,13.2915,13.23,13.2356,116900.0
2009-04-14 09:30:00,23.71,23.88,23.65,23.88,59600.0,13.258,13.353,13.2244,13.353,59600.0
2009-04-14 09:35:00,23.85,24.23,23.85,24.22,100500.0,13.3363,13.5487,13.3363,13.5432,100500.0
2009-04-14 09:40:00,24.22,24.3,24.15,24.23,148100.0,13.5432,13.5879,13.504,13.5487,148100.0
2009-04-14 09:45:00,24.26,24.4,24.16,24.35,140700.0,13.5655,13.6438,13.5096,13.6158,140700.0
2009-04-14 09:50:00,24.36,24.56,24.36,24.54,121500.0,13.6214,13.7333,13.6214,13.7221,121500.0
2009-04-14 09:55:00,24.55,24.59,24.5,24.53,146200.0,13.7277,13.75,13.6997,13.7165,146200.0
2009-04-14 10:00:00,24.51,24.72,24.44,24.66,254500.0,13.7053,13.8227,13.6662,13.7892,254500.0
2009-04-14 10:05:00,24.65,24.65,24.26,24.27,195700.0,13.7836,13.7836,13.5655,13.5711,195700.0
2009-04-14 10:10:00,24.27,24.34,24.23,24.23,97200.0,13.5711,13.6103,13.5487,13.5487,97200.0
2009-04-14 10:15:00,24.23,24.3,24.14,24.24,88600.0,13.5487,13.5879,13.4984,13.5543,88600.0
2009-04-14 10:20:00,24.24,24.34,24.23,24.28,70500.0,13.5543,13.6103,13.5487,13.5767,70500.0
2009-04-14 10:25:00,24.29,24.31,24.18,24.22,74000.0,13.5823,13.5935,13.5208,13.5432,74000.0
2009-04-14 10:30:00,24.23,24.44,24.23,24.37,85200.0,13.5487,13.6662,13.5487,13.627,85200.0
2009-04-14 10:35:00,24.38,24.39,24.26,24.28,39200.0,13.6326,13.6382,13.5655,13.5767,39200.0
2009-04-14 10:40:00,24.28,24.35,24.26,24.34,37600.0,13.5767,13.6158,13.5655,13.6103,37600.0
2009-04-14 10:45:00,24.35,24.35,24.21,24.21,35400.0,13.6158,13.6158,13.5376,13.5376,35400.0
2009-04-14 10:50:00,24.21,24.21,24.08,24.1,65300.0,13.5376,13.5376,13.4649,13.4761,65300.0
2009-04-14 10:55:00,24.1,24.12,24.0,24.0,51500.0,13.4761,13.4872,13.4201,13.4201,51500.0
2009-04-14 11:00:00,24.0,24.03,23.97,24.02,63900.0,13.4201,13.4369,13.4034,13.4313,63900.0
2009-04-14 11:05:00,24.03,24.04,23.82,23.85,115900.0,13.4369,13.4425,13.3195,13.3363,115900.0
2009-04-14 11:10:00,23.85,23.86,23.73,23.73,75400.0,13.3363,13.3419,13.2692,13.2692,75400.0
2009-04-14 11:15:00,23.74,23.75,23.61,23.61,95200.0,13.2748,13.2803,13.2021,13.2021,95200.0
2009-04-14 11:20:00,23.61,23.62,23.52,23.57,109300.0,13.2021,13.2077,13.1517,13.1797,109300.0
2009-04-14 11:25:00,23.56,23.67,23.56,23.59,111500.0,13.1741,13.2356,13.1741,13.1909,111500.0
2009-04-14 11:30:00,23.59,23.76,23.56,23.75,107700.0,13.1909,13.2859,13.1741,13.2803,107700.0
2009-04-14 11:35:00,23.75,23.79,23.67,23.75,88400.0,13.2803,13.3027,13.2356,13.2803,88400.0
2009-04-14 11:40:00,23.76,23.83,23.72,23.8,59500.0,13.2859,13.3251,13.2636,13.3083,59500.0
2009-04-14 11:45:00,23.81,23.95,23.81,23.93,81600.0,13.3139,13.3922,13.3139,13.381,81600.0
2009-04-14 11:50:00,23.93,23.97,23.92,23.94,42600.0,13.381,13.4034,13.3754,13.3866,42600.0
2009-04-14 11:55:00,23.94,23.95,23.89,23.93,20400.0,13.3866,13.3922,13.3586,13.381,20400.0
2009-04-14 12:00:00,23.92,23.92,23.87,23.9,18500.0,13.3754,13.3754,13.3474,13.3642,18500.0
2009-04-14 12:05:00,23.9,23.94,23.87,23.87,18500.0,13.3642,13.3866,13.3474,13.3474,18500.0
2009-04-14 12:10:00,23.87,23.87,23.71,23.71,45000.0,13.3474,13.3474,13.258,13.258,45000.0
2009-04-14 12:15:00,23.71,23.76,23.67,23.76,45900.0,13.258,13.2859,13.2356,13.2859,45900.0
2009-04-14 12:20:00,23.76,23.76,23.68,23.74,32900.0,13.2859,13.2859,13.2412,13.2748,32900.0
2009-04-14 12:25:00,23.73,23.84,23.73,23.81,23400.0,13.2692,13.3307,13.2692,13.3139,23400.0
2009-04-14 12:30:00,23.8,23.86,23.79,23.86,16100.0,13.3083,13.3419,13.3027,13.3419,16100.0
2009-04-14 12:35:00,23.87,23.91,23.81,23.81,26500.0,13.3474,13.3698,13.3139,13.3139,26500.0
2009-04-14 12:40:00,23.82,23.82,23.67,23.74,50200.0,13.3195,13.3195,13.2356,13.2748,50200.0
2009-04-14 12:45:00,23.73,23.74,23.48,23.54,43400.0,13.2692,13.2748,13.1294,13.1629,43400.0
2009-04-14 12:50:00,23.55,23.64,23.55,23.64,21400.0,13.1685,13.2188,13.1685,13.2188,21400.0
2009-04-14 12:55:00,23.63,23.63,23.57,23.6,14000.0,13.2132,13.2132,13.1797,13.1965,14000.0
2009-04-14 13:00:00,23.6,23.6,23.55,23.56,11300.0,13.1965,13.1965,13.1685,13.1741,11300.0
2009-04-14 13:05:00,23.57,23.57,23.48,23.5,27700.0,13.1797,13.1797,13.1294,13.1406,27700.0
2009-04-14 13:10:00,23.5,23.55,23.45,23.55,47200.0,13.1406,13.1685,13.1126,13.1685,47200.0
2009-04-14 13:15:00,23.55,23.58,23.5,23.56,31700.0,13.1685,13.1853,13.1406,13.1741,31700.0
2009-04-14 13:20:00,23.57,23.58,23.51,23.56,15900.0,13.1797,13.1853,13.1461,13.1741,15900.0
2009-04-14 13:25:00,23.56,23.65,23.53,23.63,33400.0,13.1741,13.2244,13.1573,13.2132,33400.0
2009-04-14 13:30:00,23.63,23.72,23.63,23.69,30500.0,13.2132,13.2636,13.2132,13.2468,30500.0
2009-04-14 13:35:00,23.69,23.7,23.61,23.62,39500.0,13.2468,13.2524,13.2021,13.2077,39500.0
2009-04-14 13:40:00,23.62,23.67,23.6,23.67,18000.0,13.2077,13.2356,13.1965,13.2356,18000.0
2009-04-14 13:45:00,23.66,23.66,23.54,23.55,27300.0,13.23,13.23,13.1629,13.1685,27300.0
2009-04-14 13:50:00,23.56,23.61,23.54,23.55,23600.0,13.1741,13.2021,13.1629,13.1685,23600.0
2009-04-14 13:55:00,23.55,23.67,23.52,23.66,32500.0,13.1685,13.2356,13.1517,13.23,32500.0
2009-04-14 14:00:00,23.66,23.68,23.64,23.64,22100.0,13.23,13.2412,13.2188,13.2188,22100.0
2009-04-14 14:05:00,23.64,23.65,23.54,23.59,66900.0,13.2188,13.2244,13.1629,13.1909,66900.0
2009-04-14 14:10:00,23.59,23.62,23.52,23.61,60800.0,13.1909,13.2077,13.1517,13.2021,60800.0
2009-04-14 14:15:00,23.61,23.64,23.57,23.64,52200.0,13.2021,13.2188,13.1797,13.2188,52200.0
2009-04-14 14:20:00,23.64,23.77,23.61,23.75,63900.0,13.2188,13.2915,13.2021,13.2803,63900.0
2009-04-14 14:25:00,23.76,23.8,23.72,23.79,44700.0,13.2859,13.3083,13.2636,13.3027,44700.0
2009-04-14 14:30:00,23.79,23.83,23.75,23.79,39100.0,13.3027,13.3251,13.2803,13.3027,39100.0
2009-04-14 14:35:00,23.8,23.85,23.77,23.85,48800.0,13.3083,13.3363,13.2915,13.3363,48800.0
2009-04-14 14:40:00,23.84,23.91,23.8,23.88,66500.0,13.3307,13.3698,13.3083,13.353,66500.0
2009-04-14 14:45:00,23.88,23.92,23.87,23.91,70600.0,13.353,13.3754,13.3474,13.3698,70600.0
2009-04-14 14:50:00,23.91,23.92,23.81,23.84,57500.0,13.3698,13.3754,13.3139,13.3307,57500.0
2009-04-14 14:55:00,23.84,24.0,23.84,23.97,87300.0,13.3307,13.4201,13.3307,13.4034,87300.0
2009-04-14 15:00:00,23.97,24.05,23.96,23.98,107900.0,13.4034,13.4481,13.3978,13.409,107900.0
2009-04-14 15:05:00,23.98,24.04,23.95,23.99,86800.0,13.409,13.4425,13.3922,13.4145,86800.0
2009-04-14 15:10:00,23.99,24.05,23.97,24.04,72000.0,13.4145,13.4481,13.4034,13.4425,72000.0
2009-04-14 15:15:00,24.04,24.23,24.04,24.23,80800.0,13.4425,13.5487,13.4425,13.5487,80800.0
2009-04-14 15:20:00,24.22,24.22,24.09,24.11,107600.0,13.5432,13.5432,13.4705,13.4816,107600.0
2009-04-14 15:25:00,24.11,24.12,24.0,24.08,83900.0,13.4816,13.4872,13.4201,13.4649,83900.0
2009-04-14 15:30:00,24.08,24.11,24.03,24.06,66600.0,13.4649,13.4816,13.4369,13.4537,66600.0
2009-04-14 15:35:00,24.06,24.14,24.06,24.06,111900.0,13.4537,13.4984,13.4537,13.4537,111900.0
2009-04-14 15:40:00,24.06,24.1,24.03,24.07,154100.0,13.4537,13.4761,13.4369,13.4593,154100.0
2009-04-14 15:45:00,24.06,24.16,24.05,24.08,123700.0,13.4537,13.5096,13.4481,13.4649,123700.0
2009-04-14 15:50:00,24.08,24.13,23.99,24.0,171700.0,13.4649,13.4928,13.4145,13.4201,171700.0
2009-04-14 15:55:00,24.0,24.07,23.92,23.92,193600.0,13.4201,13.4593,13.3754,13.3754,193600.0
2009-04-15 09:30:00,23.39,23.51,23.07,23.32,94300.0,13.079,13.1461,12.9001,13.0399,94300.0
2009-04-15 09:35:00,23.32,23.53,23.12,23.12,103300.0,13.0399,13.1573,12.9281,12.9281,103300.0
2009-04-15 09:40:00,23.12,23.25,23.03,23.22,89600.0,12.9281,13.0008,12.8777,12.984,89600.0
2009-04-15 09:45:00,23.19,23.22,23.06,23.13,43600.0,12.9672,12.984,12.8945,12.9337,43600.0
2009-04-15 09:50:00,23.12,23.22,23.12,23.12,38300.0,12.9281,12.984,12.9281,12.9281,38300.0
2009-04-15 09:55:00,23.1,23.18,23.05,23.17,38400.0,12.9169,12.9616,12.8889,12.956,38400.0
2009-04-15 10:00:00,23.16,23.38,23.16,23.31,47900.0,12.9504,13.0735,12.9504,13.0343,47900.0
2009-04-15 10:05:00,23.3,23.49,23.25,23.49,88100.0,13.0287,13.135,13.0008,13.135,88100.0
2009-04-15 10:10:00,23.49,23.56,23.4,23.42,79000.0,13.135,13.1741,13.0846,13.0958,79000.0
2009-04-15 10:15:00,23.42,23.45,23.28,23.3,68200.0,13.0958,13.1126,13.0175,13.0287,68200.0
2009-04-15 10:20:00,23.3,23.44,23.29,23.42,53800.0,13.0287,13.107,13.0231,13.0958,53800.0
2009-04-15 10:25:00,23.42,23.53,23.41,23.43,35100.0,13.0958,13.1573,13.0902,13.1014,35100.0
2009-04-15 10:30:00,23.42,23.51,23.37,23.47,64900.0,13.0958,13.1461,13.0679,13.1238,64900.0
2009-04-15 10:35:00,23.47,23.49,23.4,23.46,41600.0,13.1238,13.135,13.0846,13.1182,41600.0
2009-04-15 10:40:00,23.46,23.48,23.4,23.44,67800.0,13.1182,13.1294,13.0846,13.107,67800.0
2009-04-15 10:45:00,23.46,23.55,23.4,23.49,55000.0,13.1182,13.1685,13.0846,13.135,55000.0
2009-04-15 10:50:00,23.48,23.48,23.39,23.39,30700.0,13.1294,13.1294,13.079,13.079,30700.0
2009-04-15 10:55:00,23.39,23.42,23.29,23.29,25900.0,13.079,13.0958,13.0231,13.0231,25900.0
2009-04-15 11:00:00,23.29,23.32,23.12,23.15,52800.0,13.0231,13.0399,12.9281,12.9448,52800.0
2009-04-15 11:05:00,23.16,23.18,23.12,23.15,32500.0,12.9504,12.9616,12.9281,12.9448,32500.0
2009-04-15 11:10:00,23.16,23.18,23.1,23.13,26100.0,12.9504,12.9616,12.9169,12.9337,26100.0
2009-04-15 11:15:00,23.12,23.12,23.06,23.09,44400.0,12.9281,12.9281,12.8945,12.9113,44400.0
2009-04-15 11:20:00,23.09,23.2,23.09,23.19,41900.0,12.9113,12.9728,12.9113,12.9672,41900.0
2009-04-15 11:25:00,23.18,23.2,23.13,23.14,19800.0,12.9616,12.9728,12.9337,12.9392,19800.0
2009-04-15 11:30:00,23.14,23.24,23.14,23.22,22600.0,12.9392,12.9952,12.9392,12.984,22600.0
2009-04-15 11:35:00,23.22,23.28,23.22,23.23,22500.0,12.984,13.0175,12.984,12.9896,22500.0
2009-04-15 11:40:00,23.24,23.26,23.19,23.19,16100.0,12.9952,13.0064,12.9672,12.9672,16100.0
2009-04-15 11:45:00,23.19,23.19,23.16,23.18,8400.0,12.9672,12.9672,12.9504,12.9616,8400.0
2009-04-15 11:50:00,23.19,23.21,23.16,23.17,26600.0,12.9672,12.9784,12.9504,12.956,26600.0
2009-04-15 11:55:00,23.18,23.19,23.12,23.16,66700.0,12.9616,12.9672,12.9281,12.9504,66700.0
2009-04-15 12:00:00,23.16,23.22,23.16,23.22,38000.0,12.9504,12.984,12.9504,12.984,38000.0
2009-04-15 12:05:00,23.22,23.27,23.2,23.23,17600.0,12.984,13.0119,12.9728,12.9896,17600.0
2009-04-15 12:10:00,23.22,23.27,23.2,23.25,14500.0,12.984,13.0119,12.9728,13.0008,14500.0
2009-04-15 12:15:00,23.25,23.27,23.17,23.22,24500.0,13.0008,13.0119,12.956,12.984,24500.0
2009-04-15 12:20:00,23.23,23.31,23.22,23.23,20600.0,12.9896,13.0343,12.984,12.9896,20600.0
2009-04-15 12:25:00,23.23,23.26,23.21,23.22,9300.0,12.9896,13.0064,12.9784,12.984,9300.0
2009-04-15 12:30:00,23.21,23.26,23.21,23.22,6800.0,12.9784,13.0064,12.9784,12.984,6800.0
2009-04-15 12:35:00,23.23,23.27,23.23,23.25,8100.0,12.9896,13.0119,12.9896,13.0008,8100.0
2009-04-15 12:40:00,23.24,23.27,23.21,23.23,9100.0,12.9952,13.0119,12.9784,12.9896,9100.0
2009-04-15 12:45:00,23.24,23.29,23.24,23.26,18100.0,12.9952,13.0231,12.9952,13.0064,18100.0
2009-04-15 12:50:00,23.27,23.34,23.26,23.33,12700.0,13.0119,13.0511,13.0064,13.0455,12700.0
2009-04-15 12:55:00,23.34,23.36,23.31,23.32,19200.0,13.0511,13.0623,13.0343,13.0399,19200.0
2009-04-15 13:00:00,23.32,23.4,23.27,23.4,74800.0,13.0399,13.0846,13.0119,13.0846,74800.0
2009-04-15 13:05:00,23.4,23.42,23.32,23.38,39300.0,13.0846,13.0958,13.0399,13.0735,39300.0
2009-04-15 13:10:00,23.38,23.4,23.35,23.36,28500.0,13.0735,13.0846,13.0567,13.0623,28500.0
2009-04-15 13:15:00,23.36,23.39,23.33,23.33,15900.0,13.0623,13.079,13.0455,13.0455,15900.0
2009-04-15 13:20:00,23.34,23.4,23.31,23.33,23700.0,13.0511,13.0846,13.0343,13.0455,23700.0
2009-04-15 13:25:00,23.33,23.4,23.33,23.38,66000.0,13.0455,13.0846,13.0455,13.0735,66000.0
2009-04-15 13:30:00,23.36,23.42,23.35,23.41,38800.0,13.0623,13.0958,13.0567,13.0902,38800.0
2009-04-15 13:35:00,23.42,23.43,23.33,23.35,25300.0,13.0958,13.1014,13.0455,13.0567,25300.0
2009-04-15 13:40:00,23.33,23.34,23.28,23.34,24400.0,13.0455,13.0511,13.0175,13.0511,24400.0
2009-04-15 13:45:00,23.33,23.33,23.27,23.27,23700.0,13.0455,13.0455,13.0119,13.0119,23700.0
2009-04-15 13:50:00,23.26,23.3,23.24,23.28,22000.0,13.0064,13.0287,12.9952,13.0175,22000.0
2009-04-15 13:55:00,23.27,23.32,23.2,23.31,49000.0,13.0119,13.0399,12.9728,13.0343,49000.0
2009-04-15 14:00:00,23.31,23.38,23.24,23.33,41800.0,13.0343,13.0735,12.9952,13.0455,41800.0
2009-04-15 14:05:00,23.33,23.37,23.28,23.34,34000.0,13.0455,13.0679,13.0175,13.0511,34000.0
2009-04-15 14:10:00,23.35,23.37,23.27,23.28,69900.0,13.0567,13.0679,13.0119,13.0175,69900.0
2009-04-15 14:15:00,23.28,23.29,23.14,23.15,38400.0,13.0175,13.0231,12.9392,12.9448,38400.0
2009-04-15 14:20:00,23.15,23.18,23.1,23.13,40300.0,12.9448,12.9616,12.9169,12.9337,40300.0
2009-04-15 14:25:00,23.13,23.14,23.06,23.08,46800.0,12.9337,12.9392,12.8945,12.9057,46800.0
2009-04-15 14:30:00,23.07,23.11,23.05,23.07,107900.0,12.9001,12.9225,12.8889,12.9001,107900.0
2009-04-15 14:35:00,23.08,23.13,23.06,23.09,38300.0,12.9057,12.9337,12.8945,12.9113,38300.0
2009-04-15 14:40:00,23.09,23.1,23.0,23.01,41800.0,12.9113,12.9169,12.861,12.8666,41800.0
2009-04-15 14:45:00,23.01,23.1,23.0,23.08,64900.0,12.8666,12.9169,12.861,12.9057,64900.0
2009-04-15 14:50:00,23.09,23.11,23.03,23.04,31100.0,12.9113,12.9225,12.8777,12.8833,31100.0
2009-04-15 14:55:00,23.05,23.07,23.01,23.06,42700.0,12.8889,12.9001,12.8666,12.8945,42700.0
2009-04-15 15:00:00,23.06,23.18,23.04,23.12,41600.0,12.8945,12.9616,12.8833,12.9281,41600.0
2009-04-15 15:05:00,23.11,23.24,23.11,23.14,55100.0,12.9225,12.9952,12.9225,12.9392,55100.0
2009-04-15 15:10:00,23.14,23.26,23.12,23.22,81200.0,12.9392,13.0064,12.9281,12.984,81200.0
2009-04-15 15:15:00,23.22,23.3,23.18,23.25,49300.0,12.984,13.0287,12.9616,13.0008,49300.0
2009-04-15 15:20:00,23.26,23.29,23.23,23.28,58300.0,13.0064,13.0231,12.9896,13.0175,58300.0
2009-04-15 15:25:00,23.28,23.31,23.23,23.26,54200.0,13.0175,13.0343,12.9896,13.0064,54200.0
2009-04-15 15:30:00,23.27,23.33,23.22,23.26,80400.0,13.0119,13.0455,12.984,13.0064,80400.0
2009-04-15 15:35:00,23.27,23.29,23.21,23.27,128100.0,13.0119,13.0231,12.9784,13.0119,128100.0
2009-04-15 15:40:00,23.27,23.35,23.27,23.33,84800.0,13.0119,13.0567,13.0119,13.0455,84800.0
2009-04-15 15:45:00,23.33,23.45,23.3,23.45,143200.0,13.0455,13.1126,13.0287,13.1126,143200.0
2009-04-15 15:50:00,23.45,23.47,23.38,23.42,139500.0,13.1126,13.1238,13.0735,13.0958,139500.0
2009-04-15 15:55:00,23.42,23.5,23.42,23.5,153300.0,13.0958,13.1406,13.0958,13.1406,153300.0
2009-04-16 09:30:00,23.86,24.01,23.82,23.96,59500.0,13.3419,13.4257,13.3195,13.3978,59500.0
2009-04-16 09:35:00,23.94,24.09,23.91,24.09,74100.0,13.3866,13.4705,13.3698,13.4705,74100.0
2009-04-16 09:40:00,24.08,24.12,23.69,23.69,46100.0,13.4649,13.4872,13.2468,13.2468,46100.0
2009-04-16 09:45:00,23.7,23.7,23.55,23.62,68600.0,13.2524,13.2524,13.1685,13.2077,68600.0
2009-04-16 09:50:00,23.64,23.78,23.56,23.77,50500.0,13.2188,13.2971,13.1741,13.2915,50500.0
2009-04-16 09:55:00,23.79,23.94,23.77,23.89,34100.0,13.3027,13.3866,13.2915,13.3586,34100.0
2009-04-16 10:00:00,23.9,23.97,23.76,23.76,39600.0,13.3642,13.4034,13.2859,13.2859,39600.0
2009-04-16 10:05:00,23.77,23.85,23.72,23.79,40000.0,13.2915,13.3363,13.2636,13.3027,40000.0
2009-04-16 10:10:00,23.81,23.9,23.8,23.87,36000.0,13.3139,13.3642,13.3083,13.3474,36000.0
2009-04-16 10:15:00,23.85,23.97,23.84,23.94,61600.0,13.3363,13.4034,13.3307,13.3866,61600.0
2009-04-16 10:20:00,23.94,23.97,23.86,23.9,52700.0,13.3866,13.4034,13.3419,13.3642,52700.0
2009-04-16 10:25:00,23.9,23.95,23.86,23.92,24700.0,13.3642,13.3922,13.3419,13.3754,24700.0
2009-04-16 10:30:00,23.92,23.95,23.79,23.79,37600.0,13.3754,13.3922,13.3027,13.3027,37600.0
2009-04-16 10:35:00,23.79,23.79,23.67,23.69,44300.0,13.3027,13.3027,13.2356,13.2468,44300.0
2009-04-16 10:40:00,23.69,23.7,23.62,23.62,26800.0,13.2468,13.2524,13.2077,13.2077,26800.0
2009-04-16 10:45:00,23.61,23.64,23.53,23.63,74600.0,13.2021,13.2188,13.1573,13.2132,74600.0
2009-04-16 10:50:00,23.64,23.66,23.44,23.45,48600.0,13.2188,13.23,13.107,13.1126,48600.0
2009-04-16 10:55:00,23.45,23.57,23.44,23.55,56200.0,13.1126,13.1797,13.107,13.1685,56200.0
2009-04-16 11:00:00,23.55,23.62,23.53,23.54,30000.0,13.1685,13.2077,13.1573,13.1629,30000.0
2009-04-16 11:05:00,23.54,23.62,23.52,23.6,21900.0,13.1629,13.2077,13.1517,13.1965,21900.0
2009-04-16 11:10:00,23.62,23.69,23.6,23.62,39400.0,13.2077,13.2468,13.1965,13.2077,39400.0
2009-04-16 11:15:00,23.62,23.65,23.56,23.64,21700.0,13.2077,13.2244,13.1741,13.2188,21700.0
2009-04-16 11:20:00,23.64,23.69,23.63,23.65,20200.0,13.2188,13.2468,13.2132,13.2244,20200.0
2009-04-16 11:25:00,23.64,23.7,23.63,23.69,13800.0,13.2188,13.2524,13.2132,13.2468,13800.0
2009-04-16 11:30:00,23.69,23.75,23.68,23.75,31500.0,13.2468,13.2803,13.2412,13.2803,31500.0
2009-04-16 11:35:00,23.76,23.82,23.75,23.8,35400.0,13.2859,13.3195,13.2803,13.3083,35400.0
2009-04-16 11:40:00,23.8,23.83,23.77,23.81,25600.0,13.3083,13.3251,13.2915,13.3139,25600.0
2009-04-16 11:45:00,23.81,23.91,23.81,23.87,29600.0,13.3139,13.3698,13.3139,13.3474,29600.0
2009-04-16 11:50:00,23.87,23.91,23.85,23.9,35200.0,13.3474,13.3698,13.3363,13.3642,35200.0
2009-04-16 11:55:00,23.89,23.98,23.89,23.96,39100.0,13.3586,13.409,13.3586,13.3978,39100.0
2009-04-16 12:00:00,23.95,23.96,23.92,23.95,20500.0,13.3922,13.3978,13.3754,13.3922,20500.0
2009-04-16 12:05:00,23.94,23.95,23.89,23.89,23700.0,13.3866,13.3922,13.3586,13.3586,23700.0
2009-04-16 12:10:00,23.88,23.97,23.88,23.94,29000.0,13.353,13.4034,13.353,13.3866,29000.0
2009-04-16 12:15:00,23.95,23.95,23.88,23.88,9800.0,13.3922,13.3922,13.353,13.353,9800.0
2009-04-16 12:20:00,23.89,23.9,23.79,23.79,17700.0,13.3586,13.3642,13.3027,13.3027,17700.0
2009-04-16 12:25:00,23.79,23.8,23.76,23.79,22600.0,13.3027,13.3083,13.2859,13.3027,22600.0
2009-04-16 12:30:00,23.79,23.85,23.79,23.85,10500.0,13.3027,13.3363,13.3027,13.3363,10500.0
2009-04-16 12:35:00,23.84,23.88,23.83,23.83,23300.0,13.3307,13.353,13.3251,13.3251,23300.0
2009-04-16 12:40:00,23.83,23.87,23.83,23.87,7900.0,13.3251,13.3474,13.3251,13.3474,7900.0
2009-04-16 12:45:00,23.88,24.05,23.88,24.02,45100.0,13.353,13.4481,13.353,13.4313,45100.0
2009-04-16 12:50:00,24.02,24.1,24.02,24.1,18100.0,13.4313,13.4761,13.4313,13.4761,18100.0
2009-04-16 12:55:00,24.1,24.13,24.04,24.06,46100.0,13.4761,13.4928,13.4425,13.4537,46100.0
2009-04-16 13:00:00,24.06,24.12,24.06,24.1,28800.0,13.4537,13.4872,13.4537,13.4761,28800.0
2009-04-16 13:05:00,24.09,24.1,24.04,24.1,68500.0,13.4705,13.4761,13.4425,13.4761,68500.0
2009-04-16 13:10:00,24.1,24.1,24.04,24.08,27600.0,13.4761,13.4761,13.4425,13.4649,27600.0
2009-04-16 13:15:00,24.08,24.1,24.01,24.09,29500.0,13.4649,13.4761,13.4257,13.4705,29500.0
2009-04-16 13:20:00,24.09,24.1,24.06,24.06,19400.0,13.4705,13.4761,13.4537,13.4537,19400.0
2009-04-16 13:25:00,24.07,24.15,24.07,24.15,65900.0,13.4593,13.504,13.4593,13.504,65900.0
2009-04-16 13:30:00,24.15,24.19,24.14,24.15,53000.0,13.504,13.5264,13.4984,13.504,53000.0
2009-04-16 13:35:00,24.16,24.19,24.07,24.1,64800.0,13.5096,13.5264,13.4593,13.4761,64800.0
2009-04-16 13:40:00,24.1,24.15,24.1,24.14,25700.0,13.4761,13.504,13.4761,13.4984,25700.0
2009-04-16 13:45:00,24.14,24.18,24.14,24.15,27600.0,13.4984,13.5208,13.4984,13.504,27600.0
2009-04-16 13:50:00,24.15,24.18,24.08,24.08,36200.0,13.504,13.5208,13.4649,13.4649,36200.0
2009-04-16 13:55:00,24.09,24.18,24.08,24.16,28100.0,13.4705,13.5208,13.4649,13.5096,28100.0
2009-04-16 14:00:00,24.15,24.18,24.15,24.15,19600.0,13.504,13.5208,13.504,13.504,19600.0
2009-04-16 14:05:00,24.16,24.23,24.16,24.21,53500.0,13.5096,13.5487,13.5096,13.5376,53500.0
2009-04-16 14:10:00,24.21,24.31,24.21,24.3,52000.0,13.5376,13.5935,13.5376,13.5879,52000.0
2009-04-16 14:15:00,24.3,24.3,24.24,24.26,46400.0,13.5879,13.5879,13.5543,13.5655,46400.0
2009-04-16 14:20:00,24.26,24.32,24.25,24.25,48200.0,13.5655,13.5991,13.5599,13.5599,48200.0
2009-04-16 14:25:00,24.26,24.38,24.26,24.36,52700.0,13.5655,13.6326,13.5655,13.6214,52700.0
2009-04-16 14:30:00,24.37,24.39,24.33,24.36,51200.0,13.627,13.6382,13.6047,13.6214,51200.0
2009-04-16 14:35:00,24.37,24.44,24.35,24.4,66300.0,13.627,13.6662,13.6158,13.6438,66300.0
2009-04-16 14:40:00,24.39,24.42,24.35,24.41,65100.0,13.6382,13.655,13.6158,13.6494,65100.0
2009-04-16 14:45:00,24.42,24.45,24.37,24.38,55800.0,13.655,13.6718,13.627,13.6326,55800.0
2009-04-16 14:50:00,24.38,24.5,24.37,24.49,70200.0,13.6326,13.6997,13.627,13.6941,70200.0
2009-04-16 14:55:00,24.48,24.5,24.42,24.45,65400.0,13.6885,13.6997,13.655,13.6718,65400.0
2009-04-16 15:00:00,24.46,24.47,24.39,24.44,115500.0,13.6774,13.6829,13.6382,13.6662,115500.0
2009-04-16 15:05:00,24.44,24.55,24.42,24.53,75500.0,13.6662,13.7277,13.655,13.7165,75500.0
2009-04-16 15:10:00,24.53,24.6,24.52,24.54,87300.0,13.7165,13.7556,13.7109,13.7221,87300.0
2009-04-16 15:15:00,24.55,24.55,24.46,24.55,62300.0,13.7277,13.7277,13.6774,13.7277,62300.0
2009-04-16 15:20:00,24.53,24.61,24.5,24.51,64100.0,13.7165,13.7612,13.6997,13.7053,64100.0
2009-04-16 15:25:00,24.51,24.55,24.45,24.46,66100.0,13.7053,13.7277,13.6718,13.6774,66100.0
2009-04-16 15:30:00,24.46,24.51,24.42,24.43,62700.0,13.6774,13.7053,13.655,13.6606,62700.0
2009-04-16 15:35:00,24.44,24.56,24.42,24.56,55500.0,13.6662,13.7333,13.655,13.7333,55500.0
2009-04-16 15:40:00,24.56,24.61,24.42,24.43,131700.0,13.7333,13.7612,13.655,13.6606,131700.0
2009-04-16 15:45:00,24.43,24.54,24.39,24.4,127000.0,13.6606,13.7221,13.6382,13.6438,127000.0
2009-04-16 15:50:00,24.4,24.57,24.4,24.54,147400.0,13.6438,13.7389,13.6438,13.7221,147400.0
2009-04-16 15:55:00,24.54,24.55,24.43,24.47,175400.0,13.7221,13.7277,13.6606,13.6829,175400.0
2009-04-17 09:30:00,24.32,24.55,24.32,24.39,291100.0,13.5991,13.7277,13.5991,13.6382,291100.0
2009-04-17 09:35:00,24.42,24.44,24.16,24.21,52400.0,13.655,13.6662,13.5096,13.5376,52400.0
2009-04-17 09:40:00,24.21,24.24,24.01,24.16,63700.0,13.5376,13.5543,13.4257,13.5096,63700.0
2009-04-17 09:45:00,24.15,24.32,24.07,24.32,46100.0,13.504,13.5991,13.4593,13.5991,46100.0
2009-04-17 09:50:00,24.32,24.39,24.22,24.39,76400.0,13.5991,13.6382,13.5432,13.6382,76400.0
2009-04-17 09:55:00,24.38,24.39,24.23,24.28,76800.0,13.6326,13.6382,13.5487,13.5767,76800.0
2009-04-17 10:00:00,24.29,24.3,24.2,24.26,29400.0,13.5823,13.5879,13.532,13.5655,29400.0
2009-04-17 10:05:00,24.29,24.41,24.29,24.37,60300.0,13.5823,13.6494,13.5823,13.627,60300.0
2009-04-17 10:10:00,24.36,24.39,24.26,24.28,39100.0,13.6214,13.6382,13.5655,13.5767,39100.0
2009-04-17 10:15:00,24.29,24.35,24.22,24.33,46600.0,13.5823,13.6158,13.5432,13.6047,46600.0
2009-04-17 10:20:00,24.34,24.35,24.18,24.2,83900.0,13.6103,13.6158,13.5208,13.532,83900.0
2009-04-17 10:25:00,24.22,24.23,24.17,24.22,35100.0,13.5432,13.5487,13.5152,13.5432,35100.0
2009-04-17 10:30:00,24.23,24.24,24.03,24.1,58600.0,13.5487,13.5543,13.4369,13.4761,58600.0
2009-04-17 10:35:00,24.11,24.11,24.03,24.11,54200.0,13.4816,13.4816,13.4369,13.4816,54200.0
2009-04-17 10:40:00,24.1,24.14,24.06,24.12,41700.0,13.4761,13.4984,13.4537,13.4872,41700.0
2009-04-17 10:45:00,24.12,24.13,24.07,24.08,43800.0,13.4872,13.4928,13.4593,13.4649,43800.0
2009-04-17 10:50:00,24.07,24.14,24.07,24.1,31400.0,13.4593,13.4984,13.4593,13.4761,31400.0
2009-04-17 10:55:00,24.1,24.17,24.1,24.14,23600.0,13.4761,13.5152,13.4761,13.4984,23600.0
2009-04-17 11:00:00,24.14,24.16,24.07,24.15,24000.0,13.4984,13.5096,13.4593,13.504,24000.0
2009-04-17 11:05:00,24.15,24.22,24.11,24.22,32100.0,13.504,13.5432,13.4816,13.5432,32100.0
2009-04-17 11:10:00,24.22,24.25,24.19,24.2,18400.0,13.5432,13.5599,13.5264,13.532,18400.0
2009-04-17 11:15:00,24.2,24.21,24.11,24.11,29400.0,13.532,13.5376,13.4816,13.4816,29400.0
2009-04-17 11:20:00,24.12,24.2,24.11,24.2,30200.0,13.4872,13.532,13.4816,13.532,30200.0
2009-04-17 11:25:00,24.21,24.27,24.19,24.22,33900.0,13.5376,13.5711,13.5264,13.5432,33900.0
2009-04-17 11:30:00,24.21,24.27,24.17,24.27,33400.0,13.5376,13.5711,13.5152,13.5711,33400.0
2009-04-17 11:35:00,24.27,24.36,24.25,24.34,27300.0,13.5711,13.6214,13.5599,13.6103,27300.0
2009-04-17 11:40:00,24.34,24.38,24.31,24.36,25500.0,13.6103,13.6326,13.5935,13.6214,25500.0
2009-04-17 11:45:00,24.35,24.37,24.34,24.36,10500.0,13.6158,13.627,13.6103,13.6214,10500.0
2009-04-17 11:50:00,24.35,24.4,24.32,24.39,16900.0,13.6158,13.6438,13.5991,13.6382,16900.0
2009-04-17 11:55:00,24.39,24.4,24.33,24.34,20000.0,13.6382,13.6438,13.6047,13.6103,20000.0
2009-04-17 12:00:00,24.35,24.36,24.31,24.33,16200.0,13.6158,13.6214,13.5935,13.6047,16200.0
2009-04-17 12:05:00,24.34,24.34,24.29,24.33,17100.0,13.6103,13.6103,13.5823,13.6047,17100.0
2009-04-17 12:10:00,24.34,24.37,24.33,24.33,13600.0,13.6103,13.627,13.6047,13.6047,13600.0
2009-04-17 12:15:00,24.33,24.34,24.26,24.29,17800.0,13.6047,13.6103,13.5655,13.5823,17800.0
2009-04-17 12:20:00,24.29,24.36,24.28,24.35,15800.0,13.5823,13.6214,13.5767,13.6158,15800.0
2009-04-17 12:25:00,24.36,24.44,24.35,24.44,10300.0,13.6214,13.6662,13.6158,13.6662,10300.0
2009-04-17 12:30:00,24.44,24.44,24.35,24.37,12900.0,13.6662,13.6662,13.6158,13.627,12900.0
2009-04-17 12:35:00,24.37,24.38,24.29,24.3,11500.0,13.627,13.6326,13.5823,13.5879,11500.0
2009-04-17 12:40:00,24.29,24.32,24.29,24.32,10300.0,13.5823,13.5991,13.5823,13.5991,10300.0
2009-04-17 12:45:00,24.33,24.44,24.33,24.41,28900.0,13.6047,13.6662,13.6047,13.6494,28900.0
2009-04-17 12:50:00,24.42,24.42,24.34,24.39,22700.0,13.655,13.655,13.6103,13.6382,22700.0
2009-04-17 12:55:00,24.4,24.4,24.35,24.38,20500.0,13.6438,13.6438,13.6158,13.6326,20500.0
2009-04-17 13:00:00,24.38,24.43,24.37,24.39,23400.0,13.6326,13.6606,13.627,13.6382,23400.0
2009-04-17 13:05:00,24.39,24.43,24.36,24.41,22000.0,13.6382,13.6606,13.6214,13.6494,22000.0
2009-04-17 13:10:00,24.41,24.43,24.38,24.41,20000.0,13.6494,13.6606,13.6326,13.6494,20000.0
2009-04-17 13:15:00,24.42,24.43,24.39,24.43,12500.0,13.655,13.6606,13.6382,13.6606,12500.0
2009-04-17 13:20:00,24.44,24.48,24.43,24.44,16300.0,13.6662,13.6885,13.6606,13.6662,16300.0
2009-04-17 13:25:00,24.45,24.46,24.42,24.42,17000.0,13.6718,13.6774,13.655,13.655,17000.0
2009-04-17 13:30:00,24.42,24.44,24.38,24.41,31100.0,13.655,13.6662,13.6326,13.6494,31100.0
2009-04-17 13:35:00,24.41,24.48,24.41,24.48,25300.0,13.6494,13.6885,13.6494,13.6885,25300.0
2009-04-17 13:40:00,24.48,24.54,24.48,24.54,23600.0,13.6885,13.7221,13.6885,13.7221,23600.0
2009-04-17 13:45:00,24.54,24.6,24.54,24.56,36000.0,13.7221,13.7556,13.7221,13.7333,36000.0
2009-04-17 13:50:00,24.56,24.59,24.55,24.56,35300.0,13.7333,13.75,13.7277,13.7333,35300.0
2009-04-17 13:55:00,24.55,24.59,24.53,24.57,29200.0,13.7277,13.75,13.7165,13.7389,29200.0
2009-04-17 14:00:00,24.58,24.59,24.53,24.54,19800.0,13.7445,13.75,13.7165,13.7221,19800.0
2009-04-17 14:05:00,24.53,24.56,24.5,24.51,12500.0,13.7165,13.7333,13.6997,13.7053,12500.0
2009-04-17 14:10:00,24.52,24.55,24.5,24.52,22500.0,13.7109,13.7277,13.6997,13.7109,22500.0
2009-04-17 14:15:00,24.52,24.56,24.52,24.56,17700.0,13.7109,13.7333,13.7109,13.7333,17700.0
2009-04-17 14:20:00,24.56,24.59,24.54,24.57,27300.0,13.7333,13.75,13.7221,13.7389,27300.0
2009-04-17 14:25:00,24.58,24.64,24.56,24.64,26400.0,13.7445,13.778,13.7333,13.778,26400.0
2009-04-17 14:30:00,24.65,24.68,24.65,24.68,34300.0,13.7836,13.8004,13.7836,13.8004,34300.0
2009-04-17 14:35:00,24.69,24.77,24.68,24.77,31400.0,13.806,13.8507,13.8004,13.8507,31400.0
2009-04-17 14:40:00,24.77,24.85,24.77,24.83,57200.0,13.8507,13.8954,13.8507,13.8843,57200.0
2009-04-17 14:45:00,24.83,24.83,24.77,24.78,28900.0,13.8843,13.8843,13.8507,13.8563,28900.0
2009-04-17 14:50:00,24.78,24.78,24.63,24.63,82500.0,13.8563,13.8563,13.7724,13.7724,82500.0
2009-04-17 14:55:00,24.62,24.66,24.58,24.65,39400.0,13.7668,13.7892,13.7445,13.7836,39400.0
2009-04-17 15:00:00,24.66,24.78,24.64,24.77,40600.0,13.7892,13.8563,13.778,13.8507,40600.0
2009-04-17 15:05:00,24.78,24.83,24.75,24.83,59100.0,13.8563,13.8843,13.8395,13.8843,59100.0
2009-04-17 15:10:00,24.83,24.92,24.82,24.92,65800.0,13.8843,13.9346,13.8787,13.9346,65800.0
2009-04-17 15:15:00,24.92,24.92,24.85,24.85,52600.0,13.9346,13.9346,13.8954,13.8954,52600.0
2009-04-17 15:20:00,24.84,24.93,24.78,24.91,73900.0,13.8898,13.9402,13.8563,13.929,73900.0
2009-04-17 15:25:00,24.91,24.93,24.86,24.89,35700.0,13.929,13.9402,13.901,13.9178,35700.0
2009-04-17 15:30:00,24.9,24.92,24.79,24.84,68300.0,13.9234,13.9346,13.8619,13.8898,68300.0
2009-04-17 15:35:00,24.85,24.88,24.79,24.86,73400.0,13.8954,13.9122,13.8619,13.901,73400.0
2009-04-17 15:40:00,24.86,24.97,24.83,24.9,133600.0,13.901,13.9625,13.8843,13.9234,133600.0
2009-04-17 15:45:00,24.9,24.96,24.85,24.95,90400.0,13.9234,13.9569,13.8954,13.9514,90400.0
2009-04-17 15:50:00,24.95,25.0,24.78,24.8,145100.0,13.9514,13.9793,13.8563,13.8675,145100.0
2009-04-17 15:55:00,24.79,25.0,24.72,24.83,374400.0,13.8619,13.9793,13.8227,13.8843,374400.0
2009-04-20 09:30:00,24.34,24.39,24.2,24.24,64800.0,13.6103,13.6382,13.532,13.5543,64800.0
2009-04-20 09:35:00,24.26,24.4,24.21,24.33,33300.0,13.5655,13.6438,13.5376,13.6047,33300.0
2009-04-20 09:40:00,24.32,24.34,24.04,24.04,106400.0,13.5991,13.6103,13.4425,13.4425,106400.0
2009-04-20 09:45:00,24.05,24.15,24.0,24.1,63700.0,13.4481,13.504,13.4201,13.4761,63700.0
2009-04-20 09:50:00,24.1,24.16,24.04,24.1,72000.0,13.4761,13.5096,13.4425,13.4761,72000.0
2009-04-20 09:55:00,24.1,24.12,24.02,24.05,60700.0,13.4761,13.4872,13.4313,13.4481,60700.0
2009-04-20 10:00:00,24.04,24.05,23.92,23.99,94200.0,13.4425,13.4481,13.3754,13.4145,94200.0
2009-04-20 10:05:00,23.99,24.0,23.85,23.89,88800.0,13.4145,13.4201,13.3363,13.3586,88800.0
2009-04-20 10:10:00,23.89,23.96,23.74,23.74,75300.0,13.3586,13.3978,13.2748,13.2748,75300.0
2009-04-20 10:15:00,23.73,23.74,23.53,23.56,120600.0,13.2692,13.2748,13.1573,13.1741,120600.0
2009-04-20 10:20:00,23.56,23.6,23.51,23.55,60400.0,13.1741,13.1965,13.1461,13.1685,60400.0
2009-04-20 10:25:00,23.56,23.64,23.48,23.59,44900.0,13.1741,13.2188,13.1294,13.1909,44900.0
2009-04-20 10:30:00,23.59,23.59,23.5,23.58,70100.0,13.1909,13.1909,13.1406,13.1853,70100.0
2009-04-20 10:35:00,23.57,23.61,23.52,23.56,47400.0,13.1797,13.2021,13.1517,13.1741,47400.0
2009-04-20 10:40:00,23.55,23.56,23.5,23.54,37100.0,13.1685,13.1741,13.1406,13.1629,37100.0
2009-04-20 10:45:00,23.53,23.53,23.39,23.42,49700.0,13.1573,13.1573,13.079,13.0958,49700.0
2009-04-20 10:50:00,23.43,23.47,23.4,23.47,56800.0,13.1014,13.1238,13.0846,13.1238,56800.0
2009-04-20 10:55:00,23.48,23.5,23.41,23.49,37600.0,13.1294,13.1406,13.0902,13.135,37600.0
2009-04-20 11:00:00,23.49,23.51,23.39,23.4,30400.0,13.135,13.1461,13.079,13.0846,30400.0
2009-04-20 11:05:00,23.4,23.52,23.4,23.5,23600.0,13.0846,13.1517,13.0846,13.1406,23600.0
2009-04-20 11:10:00,23.51,23.54,23.35,23.37,50900.0,13.1461,13.1629,13.0567,13.0679,50900.0
2009-04-20 11:15:00,23.37,23.45,23.37,23.43,35600.0,13.0679,13.1126,13.0679,13.1014,35600.0
2009-04-20 11:20:00,23.42,23.61,23.42,23.58,48600.0,13.0958,13.2021,13.0958,13.1853,48600.0
2009-04-20 11:25:00,23.57,23.59,23.55,23.56,34700.0,13.1797,13.1909,13.1685,13.1741,34700.0
2009-04-20 11:30:00,23.56,23.59,23.52,23.53,40400.0,13.1741,13.1909,13.1517,13.1573,40400.0
2009-04-20 11:35:00,23.53,23.6,23.52,23.56,20500.0,13.1573,13.1965,13.1517,13.1741,20500.0
2009-04-20 11:40:00,23.56,23.61,23.54,23.58,41300.0,13.1741,13.2021,13.1629,13.1853,41300.0
2009-04-20 11:45:00,23.58,23.62,23.53,23.6,48900.0,13.1853,13.2077,13.1573,13.1965,48900.0
2009-04-20 11:50:00,23.61,23.7,23.58,23.68,46500.0,13.2021,13.2524,13.1853,13.2412,46500.0
2009-04-20 11:55:00,23.68,23.69,23.56,23.56,41200.0,13.2412,13.2468,13.1741,13.1741,41200.0
2009-04-20 12:00:00,23.57,23.6,23.5,23.53,33400.0,13.1797,13.1965,13.1406,13.1573,33400.0
2009-04-20 12:05:00,23.53,23.65,23.53,23.65,41100.0,13.1573,13.2244,13.1573,13.2244,41100.0
2009-04-20 12:10:00,23.65,23.76,23.62,23.74,83300.0,13.2244,13.2859,13.2077,13.2748,83300.0
2009-04-20 12:15:00,23.74,23.77,23.69,23.72,49900.0,13.2748,13.2915,13.2468,13.2636,49900.0
2009-04-20 12:20:00,23.72,23.76,23.71,23.71,36100.0,13.2636,13.2859,13.258,13.258,36100.0
2009-04-20 12:25:00,23.7,23.79,23.69,23.79,38600.0,13.2524,13.3027,13.2468,13.3027,38600.0
2009-04-20 12:30:00,23.78,23.79,23.73,23.78,44900.0,13.2971,13.3027,13.2692,13.2971,44900.0
2009-04-20 12:35:00,23.79,23.8,23.72,23.73,52500.0,13.3027,13.3083,13.2636,13.2692,52500.0
2009-04-20 12:40:00,23.73,23.84,23.73,23.84,45700.0,13.2692,13.3307,13.2692,13.3307,45700.0
2009-04-20 12:45:00,23.83,23.9,23.81,23.9,56400.0,13.3251,13.3642,13.3139,13.3642,56400.0
2009-04-20 12:50:00,23.9,23.95,23.86,23.91,52600.0,13.3642,13.3922,13.3419,13.3698,52600.0
2009-04-20 12:55:00,23.91,24.0,23.89,24.0,70900.0,13.3698,13.4201,13.3586,13.4201,70900.0
2009-04-20 13:00:00,24.0,24.0,23.86,23.88,70800.0,13.4201,13.4201,13.3419,13.353,70800.0
2009-04-20 13:05:00,23.87,23.9,23.78,23.78,42200.0,13.3474,13.3642,13.2971,13.2971,42200.0
2009-04-20 13:10:00,23.77,23.8,23.75,23.79,45000.0,13.2915,13.3083,13.2803,13.3027,45000.0
2009-04-20 13:15:00,23.8,23.81,23.75,23.76,28400.0,13.3083,13.3139,13.2803,13.2859,28400.0
2009-04-20 13:20:00,23.76,23.81,23.76,23.77,24500.0,13.2859,13.3139,13.2859,13.2915,24500.0
2009-04-20 13:25:00,23.77,23.78,23.72,23.76,26900.0,13.2915,13.2971,13.2636,13.2859,26900.0
2009-04-20 13:30:00,23.75,23.89,23.75,23.88,46600.0,13.2803,13.3586,13.2803,13.353,46600.0
2009-04-20 13:35:00,23.87,23.88,23.79,23.82,30000.0,13.3474,13.353,13.3027,13.3195,30000.0
2009-04-20 13:40:00,23.82,23.88,23.82,23.87,46600.0,13.3195,13.353,13.3195,13.3474,46600.0
2009-04-20 13:45:00,23.87,23.91,23.84,23.85,35900.0,13.3474,13.3698,13.3307,13.3363,35900.0
2009-04-20 13:50:00,23.85,23.91,23.81,23.9,29700.0,13.3363,13.3698,13.3139,13.3642,29700.0
2009-04-20 13:55:00,23.91,23.94,23.87,23.89,35100.0,13.3698,13.3866,13.3474,13.3586,35100.0
2009-04-20 14:00:00,23.89,23.89,23.78,23.87,51800.0,13.3586,13.3586,13.2971,13.3474,51800.0
2009-04-20 14:05:00,23.87,23.87,23.79,23.79,49100.0,13.3474,13.3474,13.3027,13.3027,49100.0
2009-04-20 14:10:00,23.78,23.82,23.75,23.8,31600.0,13.2971,13.3195,13.2803,13.3083,31600.0
2009-04-20 14:15:00,23.81,23.89,23.79,23.88,38000.0,13.3139,13.3586,13.3027,13.353,38000.0
2009-04-20 14:20:00,23.87,23.9,23.83,23.83,40000.0,13.3474,13.3642,13.3251,13.3251,40000.0
2009-04-20 14:25:00,23.83,23.83,23.74,23.75,95500.0,13.3251,13.3251,13.2748,13.2803,95500.0
2009-04-20 14:30:00,23.74,23.75,23.7,23.7,38700.0,13.2748,13.2803,13.2524,13.2524,38700.0
2009-04-20 14:35:00,23.69,23.81,23.66,23.68,33400.0,13.2468,13.3139,13.23,13.2412,33400.0
2009-04-20 14:40:00,23.68,23.76,23.67,23.72,98200.0,13.2412,13.2859,13.2356,13.2636,98200.0
2009-04-20 14:45:00,23.72,23.77,23.71,23.74,30600.0,13.2636,13.2915,13.258,13.2748,30600.0
2009-04-20 14:50:00,23.75,23.76,23.64,23.65,38600.0,13.2803,13.2859,13.2188,13.2244,38600.0
2009-04-20 14:55:00,23.66,23.67,23.59,23.6,88300.0,13.23,13.2356,13.1909,13.1965,88300.0
2009-04-20 15:00:00,23.6,23.68,23.6,23.67,49000.0,13.1965,13.2412,13.1965,13.2356,49000.0
2009-04-20 15:05:00,23.67,23.67,23.59,23.64,104400.0,13.2356,13.2356,13.1909,13.2188,104400.0
2009-04-20 15:10:00,23.64,23.7,23.63,23.67,50000.0,13.2188,13.2524,13.2132,13.2356,50000.0
2009-04-20 15:15:00,23.68,23.68,23.57,23.58,77700.0,13.2412,13.2412,13.1797,13.1853,77700.0
2009-04-20 15:20:00,23.59,23.6,23.5,23.51,146700.0,13.1909,13.1965,13.1406,13.1461,146700.0
2009-04-20 15:25:00,23.51,23.52,23.42,23.45,152400.0,13.1461,13.1517,13.0958,13.1126,152400.0
2009-04-20 15:30:00,23.45,23.59,23.45,23.51,187700.0,13.1126,13.1909,13.1126,13.1461,187700.0
2009-04-20 15:35:00,23.51,23.53,23.43,23.43,131100.0,13.1461,13.1573,13.1014,13.1014,131100.0
2009-04-20 15:40:00,23.42,23.51,23.4,23.45,171900.0,13.0958,13.1461,13.0846,13.1126,171900.0
2009-04-20 15:45:00,23.45,23.54,23.45,23.47,222700.0,13.1126,13.1629,13.1126,13.1238,222700.0
2009-04-20 15:50:00,23.46,23.49,23.4,23.43,331000.0,13.1182,13.135,13.0846,13.1014,331000.0
2009-04-20 15:55:00,23.44,23.5,23.4,23.43,346700.0,13.107,13.1406,13.0846,13.1014,346700.0
2009-04-21 09:30:00,23.34,23.78,23.34,23.59,60500.0,13.0511,13.2971,13.0511,13.1909,60500.0
2009-04-21 09:35:00,23.59,23.73,23.52,23.64,46800.0,13.1909,13.2692,13.1517,13.2188,46800.0
2009-04-21 09:40:00,23.7,23.79,23.49,23.77,118700.0,13.2524,13.3027,13.135,13.2915,118700.0
2009-04-21 09:45:00,23.77,23.96,23.77,23.86,101800.0,13.2915,13.3978,13.2915,13.3419,101800.0
2009-04-21 09:50:00,23.86,24.24,23.86,24.08,220300.0,13.3419,13.5543,13.3419,13.4649,220300.0
2009-04-21 09:55:00,24.07,24.11,23.92,23.92,61700.0,13.4593,13.4816,13.3754,13.3754,61700.0
2009-04-21 10:00:00,23.92,23.95,23.69,23.69,126200.0,13.3754,13.3922,13.2468,13.2468,126200.0
2009-04-21 10:05:00,23.7,23.86,23.66,23.78,77500.0,13.2524,13.3419,13.23,13.2971,77500.0
2009-04-21 10:10:00,23.79,23.86,23.68,23.7,166500.0,13.3027,13.3419,13.2412,13.2524,166500.0
2009-04-21 10:15:00,23.7,23.73,23.63,23.64,129000.0,13.2524,13.2692,13.2132,13.2188,129000.0
2009-04-21 10:20:00,23.63,23.7,23.57,23.67,164800.0,13.2132,13.2524,13.1797,13.2356,164800.0
2009-04-21 10:25:00,23.68,23.68,23.53,23.61,58400.0,13.2412,13.2412,13.1573,13.2021,58400.0
2009-04-21 10:30:00,23.6,23.63,23.38,23.46,102300.0,13.1965,13.2132,13.0735,13.1182,102300.0
2009-04-21 10:35:00,23.47,23.54,23.43,23.49,56300.0,13.1238,13.1629,13.1014,13.135,56300.0
2009-04-21 10:40:00,23.48,23.6,23.37,23.58,74000.0,13.1294,13.1965,13.0679,13.1853,74000.0
2009-04-21 10:45:00,23.58,23.66,23.53,23.57,69300.0,13.1853,13.23,13.1573,13.1797,69300.0
2009-04-21 10:50:00,23.57,23.57,23.41,23.41,78300.0,13.1797,13.1797,13.0902,13.0902,78300.0
2009-04-21 10:55:00,23.42,23.56,23.36,23.53,75300.0,13.0958,13.1741,13.0623,13.1573,75300.0
2009-04-21 11:00:00,23.52,23.7,23.52,23.63,83400.0,13.1517,13.2524,13.1517,13.2132,83400.0
2009-04-21 11:05:00,23.61,23.73,23.61,23.69,43100.0,13.2021,13.2692,13.2021,13.2468,43100.0
2009-04-21 11:10:00,23.69,23.76,23.68,23.73,19900.0,13.2468,13.2859,13.2412,13.2692,19900.0
2009-04-21 11:15:00,23.74,23.92,23.74,23.89,55200.0,13.2748,13.3754,13.2748,13.3586,55200.0
2009-04-21 11:20:00,23.89,23.95,23.82,23.89,35100.0,13.3586,13.3922,13.3195,13.3586,35100.0
2009-04-21 11:25:00,23.9,23.97,23.82,23.82,55700.0,13.3642,13.4034,13.3195,13.3195,55700.0
2009-04-21 11:30:00,23.82,23.83,23.78,23.83,30100.0,13.3195,13.3251,13.2971,13.3251,30100.0
2009-04-21 11:35:00,23.82,23.82,23.65,23.65,53500.0,13.3195,13.3195,13.2244,13.2244,53500.0
2009-04-21 11:40:00,23.65,23.68,23.6,23.64,37300.0,13.2244,13.2412,13.1965,13.2188,37300.0
2009-04-21 11:45:00,23.65,23.7,23.57,23.67,86200.0,13.2244,13.2524,13.1797,13.2356,86200.0
2009-04-21 11:50:00,23.67,23.67,23.56,23.6,56400.0,13.2356,13.2356,13.1741,13.1965,56400.0
2009-04-21 11:55:00,23.6,23.77,23.6,23.67,49200.0,13.1965,13.2915,13.1965,13.2356,49200.0
2009-04-21 12:00:00,23.68,23.86,23.67,23.84,88200.0,13.2412,13.3419,13.2356,13.3307,88200.0
2009-04-21 12:05:00,23.86,23.95,23.86,23.94,97400.0,13.3419,13.3922,13.3419,13.3866,97400.0
2009-04-21 12:10:00,23.94,23.96,23.89,23.92,61900.0,13.3866,13.3978,13.3586,13.3754,61900.0
2009-04-21 12:15:00,23.92,24.01,23.91,23.96,81100.0,13.3754,13.4257,13.3698,13.3978,81100.0
2009-04-21 12:20:00,23.96,24.05,23.95,23.99,69200.0,13.3978,13.4481,13.3922,13.4145,69200.0
2009-04-21 12:25:00,23.99,24.13,23.98,24.02,79000.0,13.4145,13.4928,13.409,13.4313,79000.0
2009-04-21 12:30:00,24.01,24.01,23.95,23.98,39000.0,13.4257,13.4257,13.3922,13.409,39000.0
2009-04-21 12:35:00,23.97,24.01,23.89,23.9,56300.0,13.4034,13.4257,13.3586,13.3642,56300.0
2009-04-21 12:40:00,23.9,23.95,23.84,23.86,41400.0,13.3642,13.3922,13.3307,13.3419,41400.0
2009-04-21 12:45:00,23.85,23.91,23.82,23.87,47400.0,13.3363,13.3698,13.3195,13.3474,47400.0
2009-04-21 12:50:00,23.87,23.9,23.84,23.86,35500.0,13.3474,13.3642,13.3307,13.3419,35500.0
2009-04-21 12:55:00,23.85,23.85,23.69,23.71,52200.0,13.3363,13.3363,13.2468,13.258,52200.0
2009-04-21 13:00:00,23.71,23.72,23.61,23.65,50400.0,13.258,13.2636,13.2021,13.2244,50400.0
2009-04-21 13:05:00,23.65,23.66,23.58,23.61,29500.0,13.2244,13.23,13.1853,13.2021,29500.0
2009-04-21 13:10:00,23.59,23.61,23.53,23.53,34500.0,13.1909,13.2021,13.1573,13.1573,34500.0
2009-04-21 13:15:00,23.52,23.56,23.45,23.48,70000.0,13.1517,13.1741,13.1126,13.1294,70000.0
2009-04-21 13:20:00,23.47,23.52,23.47,23.47,49600.0,13.1238,13.1517,13.1238,13.1238,49600.0
2009-04-21 13:25:00,23.47,23.5,23.42,23.44,77400.0,13.1238,13.1406,13.0958,13.107,77400.0
2009-04-21 13:30:00,23.44,23.47,23.35,23.37,90400.0,13.107,13.1238,13.0567,13.0679,90400.0
2009-04-21 13:35:00,23.37,23.4,23.33,23.33,65700.0,13.0679,13.0846,13.0455,13.0455,65700.0
2009-04-21 13:40:00,23.33,23.43,23.3,23.3,72900.0,13.0455,13.1014,13.0287,13.0287,72900.0
2009-04-21 13:45:00,23.31,23.36,23.27,23.27,74800.0,13.0343,13.0623,13.0119,13.0119,74800.0
2009-04-21 13:50:00,23.27,23.29,23.17,23.17,106700.0,13.0119,13.0231,12.956,12.956,106700.0
2009-04-21 13:55:00,23.18,23.27,23.14,23.17,65800.0,12.9616,13.0119,12.9392,12.956,65800.0
2009-04-21 14:00:00,23.17,23.23,23.12,23.2,127300.0,12.956,12.9896,12.9281,12.9728,127300.0
2009-04-21 14:05:00,23.19,23.23,23.18,23.22,62100.0,12.9672,12.9896,12.9616,12.984,62100.0
2009-04-21 14:10:00,23.22,23.22,23.08,23.1,73900.0,12.984,12.984,12.9057,12.9169,73900.0
2009-04-21 14:15:00,23.08,23.1,23.0,23.01,81200.0,12.9057,12.9169,12.861,12.8666,81200.0
2009-04-21 14:20:00,23.01,23.04,22.97,22.97,66700.0,12.8666,12.8833,12.8442,12.8442,66700.0
2009-04-21 14:25:00,22.98,23.09,22.95,23.08,96700.0,12.8498,12.9113,12.833,12.9057,96700.0
2009-04-21 14:30:00,23.08,23.11,23.05,23.1,66200.0,12.9057,12.9225,12.8889,12.9169,66200.0
2009-04-21 14:35:00,23.1,23.16,23.08,23.1,69500.0,12.9169,12.9504,12.9057,12.9169,69500.0
2009-04-21 14:40:00,23.1,23.17,23.05,23.13,81000.0,12.9169,12.956,12.8889,12.9337,81000.0
2009-04-21 14:45:00,23.13,23.18,23.09,23.11,47000.0,12.9337,12.9616,12.9113,12.9225,47000.0
2009-04-21 14:50:00,23.11,23.13,23.02,23.09,92400.0,12.9225,12.9337,12.8721,12.9113,92400.0
2009-04-21 14:55:00,23.09,23.19,23.09,23.13,59500.0,12.9113,12.9672,12.9113,12.9337,59500.0
2009-04-21 15:00:00,23.13,23.28,23.12,23.27,77400.0,12.9337,13.0175,12.9281,13.0119,77400.0
2009-04-21 15:05:00,23.27,23.41,23.23,23.37,65200.0,13.0119,13.0902,12.9896,13.0679,65200.0
2009-04-21 15:10:00,23.38,23.49,23.38,23.49,122100.0,13.0735,13.135,13.0735,13.135,122100.0
2009-04-21 15:15:00,23.5,23.58,23.5,23.56,87200.0,13.1406,13.1853,13.1406,13.1741,87200.0
2009-04-21 15:20:00,23.55,23.57,23.45,23.49,60800.0,13.1685,13.1797,13.1126,13.135,60800.0
2009-04-21 15:25:00,23.49,23.55,23.48,23.48,52500.0,13.135,13.1685,13.1294,13.1294,52500.0
2009-04-21 15:30:00,23.48,23.56,23.45,23.53,101300.0,13.1294,13.1741,13.1126,13.1573,101300.0
2009-04-21 15:35:00,23.53,23.56,23.45,23.56,84200.0,13.1573,13.1741,13.1126,13.1741,84200.0
2009-04-21 15:40:00,23.56,23.62,23.47,23.51,138200.0,13.1741,13.2077,13.1238,13.1461,138200.0
2009-04-21 15:45:00,23.51,23.56,23.45,23.53,119700.0,13.1461,13.1741,13.1126,13.1573,119700.0
2009-04-21 15:50:00,23.53,23.71,23.5,23.65,147000.0,13.1573,13.258,13.1406,13.2244,147000.0
2009-04-21 15:55:00,23.65,23.73,23.65,23.72,128700.0,13.2244,13.2692,13.2244,13.2636,128700.0
2009-04-22 09:30:00,23.41,23.71,23.23,23.71,77300.0,13.0902,13.258,12.9896,13.258,77300.0
2009-04-22 09:35:00,23.72,23.99,23.72,23.82,97400.0,13.2636,13.4145,13.2636,13.3195,97400.0
2009-04-22 09:40:00,23.89,23.99,23.84,23.89,44200.0,13.3586,13.4145,13.3307,13.3586,44200.0
2009-04-22 09:45:00,23.87,23.9,23.74,23.87,49800.0,13.3474,13.3642,13.2748,13.3474,49800.0
2009-04-22 09:50:00,23.86,24.3,23.8,24.3,106600.0,13.3419,13.5879,13.3083,13.5879,106600.0
2009-04-22 09:55:00,24.27,24.45,24.27,24.43,67600.0,13.5711,13.6718,13.5711,13.6606,67600.0
2009-04-22 10:00:00,24.41,24.7,24.4,24.56,154400.0,13.6494,13.8116,13.6438,13.7333,154400.0
2009-04-22 10:05:00,24.55,24.78,24.54,24.6,90900.0,13.7277,13.8563,13.7221,13.7556,90900.0
2009-04-22 10:10:00,24.6,24.74,24.55,24.72,54200.0,13.7556,13.8339,13.7277,13.8227,54200.0
2009-04-22 10:15:00,24.71,24.87,24.71,24.77,105100.0,13.8172,13.9066,13.8172,13.8507,105100.0
2009-04-22 10:20:00,24.76,24.93,24.68,24.79,83800.0,13.8451,13.9402,13.8004,13.8619,83800.0
2009-04-22 10:25:00,24.79,24.89,24.78,24.82,49400.0,13.8619,13.9178,13.8563,13.8787,49400.0
2009-04-22 10:30:00,24.83,24.87,24.66,24.68,87100.0,13.8843,13.9066,13.7892,13.8004,87100.0
2009-04-22 10:35:00,24.7,24.84,24.69,24.84,70500.0,13.8116,13.8898,13.806,13.8898,70500.0
2009-04-22 10:40:00,24.83,24.89,24.8,24.82,66400.0,13.8843,13.9178,13.8675,13.8787,66400.0
2009-04-22 10:45:00,24.84,25.0,24.84,24.97,95200.0,13.8898,13.9793,13.8898,13.9625,95200.0
2009-04-22 10:50:00,24.98,25.0,24.87,24.9,85200.0,13.9681,13.9793,13.9066,13.9234,85200.0
2009-04-22 10:55:00,24.89,25.09,24.87,24.9,135400.0,13.9178,14.0296,13.9066,13.9234,135400.0
2009-04-22 11:00:00,24.88,25.05,24.86,25.0,77900.0,13.9122,14.0073,13.901,13.9793,77900.0
2009-04-22 11:05:00,24.99,25.08,24.98,25.06,55600.0,13.9737,14.024,13.9681,14.0129,55600.0
2009-04-22 11:10:00,25.05,25.08,24.98,25.06,75100.0,14.0073,14.024,13.9681,14.0129,75100.0
2009-04-22 11:15:00,25.07,25.25,25.07,25.2,101100.0,14.0185,14.1191,14.0185,14.0911,101100.0
2009-04-22 11:20:00,25.19,25.33,25.15,25.32,56300.0,14.0856,14.1638,14.0632,14.1582,56300.0
2009-04-22 11:25:00,25.29,25.32,25.23,25.29,58900.0,14.1415,14.1582,14.1079,14.1415,58900.0
2009-04-22 11:30:00,25.29,25.38,25.25,25.26,82300.0,14.1415,14.1918,14.1191,14.1247,82300.0
2009-04-22 11:35:00,25.27,25.44,25.26,25.38,74800.0,14.1303,14.2253,14.1247,14.1918,74800.0
2009-04-22 11:40:00,25.39,25.56,25.38,25.46,172100.0,14.1974,14.2924,14.1918,14.2365,172100.0
2009-04-22 11:45:00,25.46,25.48,25.4,25.47,85300.0,14.2365,14.2477,14.203,14.2421,85300.0
2009-04-22 11:50:00,25.48,25.54,25.43,25.53,66700.0,14.2477,14.2813,14.2198,14.2757,66700.0
2009-04-22 11:55:00,25.53,25.59,25.41,25.57,73800.0,14.2757,14.3092,14.2086,14.298,73800.0
2009-04-22 12:00:00,25.56,25.59,25.45,25.49,87900.0,14.2924,14.3092,14.2309,14.2533,87900.0
2009-04-22 12:05:00,25.49,25.63,25.44,25.63,99400.0,14.2533,14.3316,14.2253,14.3316,99400.0
2009-04-22 12:10:00,25.61,25.64,25.54,25.55,51800.0,14.3204,14.3372,14.2813,14.2869,51800.0
2009-04-22 12:15:00,25.55,25.57,25.49,25.49,40800.0,14.2869,14.298,14.2533,14.2533,40800.0
2009-04-22 12:20:00,25.49,25.5,25.41,25.47,85700.0,14.2533,14.2589,14.2086,14.2421,85700.0
2009-04-22 12:25:00,25.47,25.5,25.29,25.33,69300.0,14.2421,14.2589,14.1415,14.1638,69300.0
2009-04-22 12:30:00,25.31,25.32,25.18,25.22,80300.0,14.1527,14.1582,14.08,14.1023,80300.0
2009-04-22 12:35:00,25.22,25.32,25.16,25.32,47900.0,14.1023,14.1582,14.0688,14.1582,47900.0
2009-04-22 12:40:00,25.32,25.36,25.14,25.14,101400.0,14.1582,14.1806,14.0576,14.0576,101400.0
2009-04-22 12:45:00,25.15,25.15,25.01,25.13,140200.0,14.0632,14.0632,13.9849,14.052,140200.0
2009-04-22 12:50:00,25.11,25.19,25.06,25.19,73300.0,14.0408,14.0856,14.0129,14.0856,73300.0
2009-04-22 12:55:00,25.19,25.3,25.19,25.28,49200.0,14.0856,14.1471,14.0856,14.1359,49200.0
2009-04-22 13:00:00,25.27,25.34,25.21,25.27,51100.0,14.1303,14.1694,14.0967,14.1303,51100.0
2009-04-22 13:05:00,25.27,25.35,25.25,25.31,53100.0,14.1303,14.175,14.1191,14.1527,53100.0
2009-04-22 13:10:00,25.31,25.34,25.2,25.31,52500.0,14.1527,14.1694,14.0911,14.1527,52500.0
2009-04-22 13:15:00,25.31,25.49,25.31,25.47,142100.0,14.1527,14.2533,14.1527,14.2421,142100.0
2009-04-22 13:20:00,25.47,25.56,25.45,25.52,90600.0,14.2421,14.2924,14.2309,14.2701,90600.0
2009-04-22 13:25:00,25.53,25.64,25.52,25.6,90700.0,14.2757,14.3372,14.2701,14.3148,90700.0
2009-04-22 13:30:00,25.59,25.65,25.51,25.64,56500.0,14.3092,14.3428,14.2645,14.3372,56500.0
2009-04-22 13:35:00,25.64,25.7,25.59,25.59,88000.0,14.3372,14.3707,14.3092,14.3092,88000.0
2009-04-22 13:40:00,25.59,25.68,25.57,25.6,68100.0,14.3092,14.3595,14.298,14.3148,68100.0
2009-04-22 13:45:00,25.61,25.68,25.55,25.66,83500.0,14.3204,14.3595,14.2869,14.3484,83500.0
2009-04-22 13:50:00,25.66,25.72,25.62,25.62,89800.0,14.3484,14.3819,14.326,14.326,89800.0
2009-04-22 13:55:00,25.64,25.64,25.31,25.51,127100.0,14.3372,14.3372,14.1527,14.2645,127100.0
2009-04-22 14:00:00,25.51,25.62,25.47,25.47,114300.0,14.2645,14.326,14.2421,14.2421,114300.0
2009-04-22 14:05:00,25.46,25.54,25.41,25.47,170200.0,14.2365,14.2813,14.2086,14.2421,170200.0
2009-04-22 14:10:00,25.47,25.72,25.47,25.72,162900.0,14.2421,14.3819,14.2421,14.3819,162900.0
2009-04-22 14:15:00,25.71,25.86,25.71,25.8,150300.0,14.3763,14.4602,14.3763,14.4266,150300.0
2009-04-22 14:20:00,25.81,25.92,25.81,25.84,110200.0,14.4322,14.4937,14.4322,14.449,110200.0
2009-04-22 14:25:00,25.84,25.95,25.84,25.95,73400.0,14.449,14.5105,14.449,14.5105,73400.0
2009-04-22 14:30:00,25.95,26.0,25.92,25.94,136700.0,14.5105,14.5385,14.4937,14.5049,136700.0
2009-04-22 14:35:00,25.95,26.09,25.92,26.07,156100.0,14.5105,14.5888,14.4937,14.5776,156100.0
2009-04-22 14:40:00,26.07,26.12,25.98,26.08,99300.0,14.5776,14.6056,14.5273,14.5832,99300.0
2009-04-22 14:45:00,26.09,26.12,26.04,26.11,101600.0,14.5888,14.6056,14.5608,14.6,101600.0
2009-04-22 14:50:00,26.09,26.17,26.08,26.13,134900.0,14.5888,14.6335,14.5832,14.6112,134900.0
2009-04-22 14:55:00,26.14,26.15,25.91,25.98,144000.0,14.6168,14.6224,14.4882,14.5273,144000.0
2009-04-22 15:00:00,25.97,26.01,25.92,25.95,167400.0,14.5217,14.5441,14.4937,14.5105,167400.0
2009-04-22 15:05:00,25.96,26.06,25.94,26.04,181300.0,14.5161,14.572,14.5049,14.5608,181300.0
2009-04-22 15:10:00,26.05,26.26,26.05,26.24,198700.0,14.5664,14.6839,14.5664,14.6727,198700.0
2009-04-22 15:15:00,26.25,26.35,26.09,26.12,198000.0,14.6783,14.7342,14.5888,14.6056,198000.0
2009-04-22 15:20:00,26.12,26.18,25.95,25.97,316500.0,14.6056,14.6391,14.5105,14.5217,316500.0
2009-04-22 15:25:00,25.96,26.02,25.86,25.93,211100.0,14.5161,14.5497,14.4602,14.4993,211100.0
2009-04-22 15:30:00,25.92,25.99,25.79,25.98,171700.0,14.4937,14.5329,14.4211,14.5273,171700.0
2009-04-22 15:35:00,25.98,25.99,25.84,25.95,245500.0,14.5273,14.5329,14.449,14.5105,245500.0
2009-04-22 15:40:00,25.95,26.0,25.77,25.85,376800.0,14.5105,14.5385,14.4099,14.4546,376800.0
2009-04-22 15:45:00,25.84,25.85,25.49,25.74,468500.0,14.449,14.4546,14.2533,14.3931,468500.0
2009-04-22 15:50:00,25.74,25.87,25.7,25.79,380700.0,14.3931,14.4658,14.3707,14.4211,380700.0
2009-04-22 15:55:00,25.79,25.81,25.65,25.77,559500.0,14.4211,14.4322,14.3428,14.4099,559500.0
2009-04-23 09:30:00,25.82,25.87,25.64,25.69,123800.0,14.4378,14.4658,14.3372,14.3651,123800.0
2009-04-23 09:35:00,25.67,25.69,25.25,25.52,104500.0,14.354,14.3651,14.1191,14.2701,104500.0
2009-04-23 09:40:00,25.52,25.68,25.36,25.64,168200.0,14.2701,14.3595,14.1806,14.3372,168200.0
2009-04-23 09:45:00,25.64,25.8,25.48,25.64,124100.0,14.3372,14.4266,14.2477,14.3372,124100.0
2009-04-23 09:50:00,25.63,25.66,25.3,25.3,130500.0,14.3316,14.3484,14.1471,14.1471,130500.0
2009-04-23 09:55:00,25.34,25.4,25.09,25.1,143300.0,14.1694,14.203,14.0296,14.0352,143300.0
2009-04-23 10:00:00,25.09,25.1,24.79,24.96,232400.0,14.0296,14.0352,13.8619,13.9569,232400.0
2009-04-23 10:05:00,24.97,25.29,24.96,25.24,193000.0,13.9625,14.1415,13.9569,14.1135,193000.0
2009-04-23 10:10:00,25.27,25.34,25.21,25.27,115700.0,14.1303,14.1694,14.0967,14.1303,115700.0
2009-04-23 10:15:00,25.27,25.35,25.14,25.3,147600.0,14.1303,14.175,14.0576,14.1471,147600.0
2009-04-23 10:20:00,25.3,25.43,25.22,25.43,96000.0,14.1471,14.2198,14.1023,14.2198,96000.0
2009-04-23 10:25:00,25.37,25.55,25.37,25.45,93600.0,14.1862,14.2869,14.1862,14.2309,93600.0
2009-04-23 10:30:00,25.44,25.46,25.25,25.33,67800.0,14.2253,14.2365,14.1191,14.1638,67800.0
2009-04-23 10:35:00,25.32,25.44,25.26,25.34,99100.0,14.1582,14.2253,14.1247,14.1694,99100.0
2009-04-23 10:40:00,25.32,25.38,25.09,25.12,67500.0,14.1582,14.1918,14.0296,14.0464,67500.0
2009-04-23 10:45:00,25.1,25.18,25.07,25.18,81300.0,14.0352,14.08,14.0185,14.08,81300.0
2009-04-23 10:50:00,25.18,25.19,24.95,24.97,62300.0,14.08,14.0856,13.9514,13.9625,62300.0
2009-04-23 10:55:00,24.97,25.06,24.87,24.9,73400.0,13.9625,14.0129,13.9066,13.9234,73400.0
2009-04-23 11:00:00,24.88,24.97,24.88,24.95,77100.0,13.9122,13.9625,13.9122,13.9514,77100.0
2009-04-23 11:05:00,24.96,24.98,24.77,24.77,79100.0,13.9569,13.9681,13.8507,13.8507,79100.0
2009-04-23 11:10:00,24.77,24.82,24.61,24.65,80400.0,13.8507,13.8787,13.7612,13.7836,80400.0
2009-04-23 11:15:00,24.65,24.65,24.5,24.53,82900.0,13.7836,13.7836,13.6997,13.7165,82900.0
2009-04-23 11:20:00,24.54,24.69,24.48,24.6,109500.0,13.7221,13.806,13.6885,13.7556,109500.0
2009-04-23 11:25:00,24.6,24.75,24.59,24.73,65300.0,13.7556,13.8395,13.75,13.8283,65300.0
2009-04-23 11:30:00,24.73,24.79,24.61,24.73,77800.0,13.8283,13.8619,13.7612,13.8283,77800.0
2009-04-23 11:35:00,24.72,24.76,24.63,24.65,129500.0,13.8227,13.8451,13.7724,13.7836,129500.0
2009-04-23 11:40:00,24.65,24.73,24.6,24.73,90600.0,13.7836,13.8283,13.7556,13.8283,90600.0
2009-04-23 11:45:00,24.73,24.81,24.68,24.78,93000.0,13.8283,13.8731,13.8004,13.8563,93000.0
2009-04-23 11:50:00,24.78,24.85,24.73,24.77,123600.0,13.8563,13.8954,13.8283,13.8507,123600.0
2009-04-23 11:55:00,24.76,24.8,24.65,24.68,84900.0,13.8451,13.8675,13.7836,13.8004,84900.0
2009-04-23 12:00:00,24.67,24.73,24.6,24.66,52100.0,13.7948,13.8283,13.7556,13.7892,52100.0
2009-04-23 12:05:00,24.65,24.71,24.64,24.67,36200.0,13.7836,13.8172,13.778,13.7948,36200.0
2009-04-23 12:10:00,24.67,24.84,24.66,24.78,56200.0,13.7948,13.8898,13.7892,13.8563,56200.0
2009-04-23 12:15:00,24.79,24.92,24.79,24.85,37000.0,13.8619,13.9346,13.8619,13.8954,37000.0
2009-04-23 12:20:00,24.85,24.89,24.7,24.7,30200.0,13.8954,13.9178,13.8116,13.8116,30200.0
2009-04-23 12:25:00,24.7,24.71,24.64,24.66,28400.0,13.8116,13.8172,13.778,13.7892,28400.0
2009-04-23 12:30:00,24.65,24.65,24.55,24.58,49800.0,13.7836,13.7836,13.7277,13.7445,49800.0
2009-04-23 12:35:00,24.58,24.75,24.58,24.75,25800.0,13.7445,13.8395,13.7445,13.8395,25800.0
2009-04-23 12:40:00,24.75,24.85,24.73,24.82,35300.0,13.8395,13.8954,13.8283,13.8787,35300.0
2009-04-23 12:45:00,24.82,24.82,24.75,24.75,29000.0,13.8787,13.8787,13.8395,13.8395,29000.0
2009-04-23 12:50:00,24.75,24.75,24.68,24.75,48500.0,13.8395,13.8395,13.8004,13.8395,48500.0
2009-04-23 12:55:00,24.75,24.91,24.75,24.86,60500.0,13.8395,13.929,13.8395,13.901,60500.0
2009-04-23 13:00:00,24.86,24.95,24.86,24.9,33900.0,13.901,13.9514,13.901,13.9234,33900.0
2009-04-23 13:05:00,24.9,25.01,24.88,25.01,41200.0,13.9234,13.9849,13.9122,13.9849,41200.0
2009-04-23 13:10:00,25.02,25.03,24.95,25.01,93000.0,13.9905,13.9961,13.9514,13.9849,93000.0
2009-04-23 13:15:00,25.01,25.2,24.99,25.16,121600.0,13.9849,14.0911,13.9737,14.0688,121600.0
2009-04-23 13:20:00,25.17,25.26,25.17,25.25,124600.0,14.0744,14.1247,14.0744,14.1191,124600.0
2009-04-23 13:25:00,25.24,25.39,25.2,25.29,128000.0,14.1135,14.1974,14.0911,14.1415,128000.0
2009-04-23 13:30:00,25.28,25.29,25.16,25.22,59600.0,14.1359,14.1415,14.0688,14.1023,59600.0
2009-04-23 13:35:00,25.22,25.34,25.19,25.22,50100.0,14.1023,14.1694,14.0856,14.1023,50100.0
2009-04-23 13:40:00,25.23,25.23,25.13,25.16,50200.0,14.1079,14.1079,14.052,14.0688,50200.0
2009-04-23 13:45:00,25.16,25.19,25.12,25.19,37400.0,14.0688,14.0856,14.0464,14.0856,37400.0
2009-04-23 13:50:00,25.18,25.19,25.14,25.16,70100.0,14.08,14.0856,14.0576,14.0688,70100.0
2009-04-23 13:55:00,25.16,25.25,25.15,25.23,44400.0,14.0688,14.1191,14.0632,14.1079,44400.0
2009-04-23 14:00:00,25.22,25.22,25.09,25.14,110600.0,14.1023,14.1023,14.0296,14.0576,110600.0
2009-04-23 14:05:00,25.14,25.18,25.03,25.05,36300.0,14.0576,14.08,13.9961,14.0073,36300.0
2009-04-23 14:10:00,25.06,25.1,24.99,25.1,42000.0,14.0129,14.0352,13.9737,14.0352,42000.0
2009-04-23 14:15:00,25.1,25.11,25.01,25.06,79500.0,14.0352,14.0408,13.9849,14.0129,79500.0
2009-04-23 14:20:00,25.04,25.08,25.01,25.07,50800.0,14.0017,14.024,13.9849,14.0185,50800.0
2009-04-23 14:25:00,25.07,25.18,25.05,25.17,63100.0,14.0185,14.08,14.0073,14.0744,63100.0
2009-04-23 14:30:00,25.18,25.24,25.17,25.2,46200.0,14.08,14.1135,14.0744,14.0911,46200.0
2009-04-23 14:35:00,25.22,25.33,25.16,25.32,53400.0,14.1023,14.1638,14.0688,14.1582,53400.0
2009-04-23 14:40:00,25.33,25.39,25.28,25.3,51100.0,14.1638,14.1974,14.1359,14.1471,51100.0
2009-04-23 14:45:00,25.31,25.42,25.31,25.41,60900.0,14.1527,14.2142,14.1527,14.2086,60900.0
2009-04-23 14:50:00,25.41,25.43,25.28,25.29,101300.0,14.2086,14.2198,14.1359,14.1415,101300.0
2009-04-23 14:55:00,25.28,25.29,25.13,25.22,267400.0,14.1359,14.1415,14.052,14.1023,267400.0
2009-04-23 15:00:00,25.21,25.27,25.1,25.24,127700.0,14.0967,14.1303,14.0352,14.1135,127700.0
2009-04-23 15:05:00,25.24,25.27,25.14,25.26,102200.0,14.1135,14.1303,14.0576,14.1247,102200.0
2009-04-23 15:10:00,25.26,25.27,25.05,25.1,100800.0,14.1247,14.1303,14.0073,14.0352,100800.0
2009-04-23 15:15:00,25.11,25.18,25.04,25.12,112800.0,14.0408,14.08,14.0017,14.0464,112800.0
2009-04-23 15:20:00,25.11,25.27,25.02,25.26,152800.0,14.0408,14.1303,13.9905,14.1247,152800.0
2009-04-23 15:25:00,25.26,25.28,25.17,25.27,127200.0,14.1247,14.1359,14.0744,14.1303,127200.0
2009-04-23 15:30:00,25.26,25.36,25.14,25.36,178200.0,14.1247,14.1806,14.0576,14.1806,178200.0
2009-04-23 15:35:00,25.35,25.45,25.29,25.44,249400.0,14.175,14.2309,14.1415,14.2253,249400.0
2009-04-23 15:40:00,25.44,25.63,25.4,25.62,158900.0,14.2253,14.3316,14.203,14.326,158900.0
2009-04-23 15:45:00,25.62,25.68,25.48,25.6,227200.0,14.326,14.3595,14.2477,14.3148,227200.0
2009-04-23 15:50:00,25.61,25.75,25.51,25.67,248800.0,14.3204,14.3987,14.2645,14.354,248800.0
2009-04-23 15:55:00,25.67,25.79,25.64,25.68,264200.0,14.354,14.4211,14.3372,14.3595,264200.0
2009-04-24 09:30:00,25.14,25.39,25.1,25.19,153800.0,14.0576,14.1974,14.0352,14.0856,153800.0
2009-04-24 09:35:00,25.19,25.36,25.01,25.12,157000.0,14.0856,14.1806,13.9849,14.0464,157000.0
2009-04-24 09:40:00,25.11,25.24,24.91,25.09,145900.0,14.0408,14.1135,13.929,14.0296,145900.0
2009-04-24 09:45:00,25.07,25.08,24.68,24.72,157500.0,14.0185,14.024,13.8004,13.8227,157500.0
2009-04-24 09:50:00,24.72,25.05,24.71,24.88,93700.0,13.8227,14.0073,13.8172,13.9122,93700.0
2009-04-24 09:55:00,24.9,25.07,24.8,25.07,90400.0,13.9234,14.0185,13.8675,14.0185,90400.0
2009-04-24 10:00:00,25.08,25.2,24.97,25.11,102700.0,14.024,14.0911,13.9625,14.0408,102700.0
2009-04-24 10:05:00,25.11,25.18,25.01,25.01,68900.0,14.0408,14.08,13.9849,13.9849,68900.0
2009-04-24 10:10:00,25.0,25.03,24.92,24.98,68700.0,13.9793,13.9961,13.9346,13.9681,68700.0
2009-04-24 10:15:00,24.98,25.05,24.91,24.92,61300.0,13.9681,14.0073,13.929,13.9346,61300.0
2009-04-24 10:20:00,24.93,24.97,24.81,24.86,77300.0,13.9402,13.9625,13.8731,13.901,77300.0
2009-04-24 10:25:00,24.85,25.04,24.78,24.92,70100.0,13.8954,14.0017,13.8563,13.9346,70100.0
2009-04-24 10:30:00,24.9,24.99,24.89,24.99,44400.0,13.9234,13.9737,13.9178,13.9737,44400.0
2009-04-24 10:35:00,25.0,25.09,24.94,24.94,73900.0,13.9793,14.0296,13.9458,13.9458,73900.0
2009-04-24 10:40:00,24.94,24.99,24.84,24.84,32600.0,13.9458,13.9737,13.8898,13.8898,32600.0
2009-04-24 10:45:00,24.85,25.07,24.8,25.01,66400.0,13.8954,14.0185,13.8675,13.9849,66400.0
2009-04-24 10:50:00,25.02,25.19,25.01,25.15,51700.0,13.9905,14.0856,13.9849,14.0632,51700.0
2009-04-24 10:55:00,25.13,25.22,25.1,25.1,33100.0,14.052,14.1023,14.0352,14.0352,33100.0
2009-04-24 11:00:00,25.12,25.16,25.06,25.09,61000.0,14.0464,14.0688,14.0129,14.0296,61000.0
2009-04-24 11:05:00,25.08,25.13,25.0,25.13,32900.0,14.024,14.052,13.9793,14.052,32900.0
2009-04-24 11:10:00,25.14,25.19,25.13,25.17,21600.0,14.0576,14.0856,14.052,14.0744,21600.0
2009-04-24 11:15:00,25.18,25.26,25.17,25.19,41700.0,14.08,14.1247,14.0744,14.0856,41700.0
2009-04-24 11:20:00,25.18,25.19,25.13,25.13,28000.0,14.08,14.0856,14.052,14.052,28000.0
2009-04-24 11:25:00,25.13,25.3,25.12,25.28,25900.0,14.052,14.1471,14.0464,14.1359,25900.0
2009-04-24 11:30:00,25.28,25.43,25.28,25.41,83000.0,14.1359,14.2198,14.1359,14.2086,83000.0
2009-04-24 11:35:00,25.42,25.56,25.41,25.55,67500.0,14.2142,14.2924,14.2086,14.2869,67500.0
2009-04-24 11:40:00,25.54,25.62,25.48,25.59,53900.0,14.2813,14.326,14.2477,14.3092,53900.0
2009-04-24 11:45:00,25.59,25.65,25.45,25.48,74500.0,14.3092,14.3428,14.2309,14.2477,74500.0
2009-04-24 11:50:00,25.47,25.5,25.39,25.42,43600.0,14.2421,14.2589,14.1974,14.2142,43600.0
2009-04-24 11:55:00,25.4,25.43,25.35,25.38,63800.0,14.203,14.2198,14.175,14.1918,63800.0
2009-04-24 12:00:00,25.38,25.39,25.23,25.32,85600.0,14.1918,14.1974,14.1079,14.1582,85600.0
2009-04-24 12:05:00,25.3,25.31,25.2,25.31,48400.0,14.1471,14.1527,14.0911,14.1527,48400.0
2009-04-24 12:10:00,25.31,25.34,25.28,25.3,63500.0,14.1527,14.1694,14.1359,14.1471,63500.0
2009-04-24 12:15:00,25.29,25.3,25.25,25.27,34400.0,14.1415,14.1471,14.1191,14.1303,34400.0
2009-04-24 12:20:00,25.28,25.31,25.23,25.31,28600.0,14.1359,14.1527,14.1079,14.1527,28600.0
2009-04-24 12:25:00,25.3,25.3,25.17,25.19,43800.0,14.1471,14.1471,14.0744,14.0856,43800.0
2009-04-24 12:30:00,25.18,25.26,25.18,25.23,45100.0,14.08,14.1247,14.08,14.1079,45100.0
2009-04-24 12:35:00,25.23,25.4,25.23,25.39,48900.0,14.1079,14.203,14.1079,14.1974,48900.0
2009-04-24 12:40:00,25.4,25.4,25.27,25.3,53300.0,14.203,14.203,14.1303,14.1471,53300.0
2009-04-24 12:45:00,25.3,25.32,25.27,25.29,47300.0,14.1471,14.1582,14.1303,14.1415,47300.0
2009-04-24 12:50:00,25.29,25.39,25.26,25.35,65400.0,14.1415,14.1974,14.1247,14.175,65400.0
2009-04-24 12:55:00,25.34,25.52,25.32,25.48,94000.0,14.1694,14.2701,14.1582,14.2477,94000.0
2009-04-24 13:00:00,25.48,25.56,25.47,25.51,40100.0,14.2477,14.2924,14.2421,14.2645,40100.0
2009-04-24 13:05:00,25.51,25.58,25.46,25.55,45400.0,14.2645,14.3036,14.2365,14.2869,45400.0
2009-04-24 13:10:00,25.54,25.61,25.54,25.57,38200.0,14.2813,14.3204,14.2813,14.298,38200.0
2009-04-24 13:15:00,25.57,25.72,25.57,25.7,72500.0,14.298,14.3819,14.298,14.3707,72500.0
2009-04-24 13:20:00,25.69,25.79,25.69,25.75,59600.0,14.3651,14.4211,14.3651,14.3987,59600.0
2009-04-24 13:25:00,25.74,25.75,25.65,25.74,52300.0,14.3931,14.3987,14.3428,14.3931,52300.0
2009-04-24 13:30:00,25.73,25.74,25.56,25.56,76400.0,14.3875,14.3931,14.2924,14.2924,76400.0
2009-04-24 13:35:00,25.55,25.55,25.46,25.5,46900.0,14.2869,14.2869,14.2365,14.2589,46900.0
2009-04-24 13:40:00,25.49,25.55,25.47,25.51,32000.0,14.2533,14.2869,14.2421,14.2645,32000.0
2009-04-24 13:45:00,25.5,25.52,25.42,25.44,45000.0,14.2589,14.2701,14.2142,14.2253,45000.0
2009-04-24 13:50:00,25.43,25.47,25.39,25.39,55700.0,14.2198,14.2421,14.1974,14.1974,55700.0
2009-04-24 13:55:00,25.4,25.41,25.26,25.27,135300.0,14.203,14.2086,14.1247,14.1303,135300.0
2009-04-24 14:00:00,25.28,25.39,25.2,25.38,321100.0,14.1359,14.1974,14.0911,14.1918,321100.0
2009-04-24 14:05:00,25.38,25.48,25.34,25.4,235100.0,14.1918,14.2477,14.1694,14.203,235100.0
2009-04-24 14:10:00,25.39,25.45,25.22,25.29,153400.0,14.1974,14.2309,14.1023,14.1415,153400.0
2009-04-24 14:15:00,25.29,25.41,25.24,25.39,121000.0,14.1415,14.2086,14.1135,14.1974,121000.0
2009-04-24 14:20:00,25.39,25.45,25.3,25.34,103500.0,14.1974,14.2309,14.1471,14.1694,103500.0
2009-04-24 14:25:00,25.35,25.41,25.28,25.38,63900.0,14.175,14.2086,14.1359,14.1918,63900.0
2009-04-24 14:30:00,25.38,25.52,25.38,25.46,77900.0,14.1918,14.2701,14.1918,14.2365,77900.0
2009-04-24 14:35:00,25.46,25.62,25.44,25.57,64900.0,14.2365,14.326,14.2253,14.298,64900.0
2009-04-24 14:40:00,25.56,25.65,25.5,25.65,52700.0,14.2924,14.3428,14.2589,14.3428,52700.0
2009-04-24 14:45:00,25.65,25.76,25.61,25.72,126300.0,14.3428,14.4043,14.3204,14.3819,126300.0
2009-04-24 14:50:00,25.74,25.84,25.72,25.81,109500.0,14.3931,14.449,14.3819,14.4322,109500.0
2009-04-24 14:55:00,25.8,25.86,25.75,25.84,97200.0,14.4266,14.4602,14.3987,14.449,97200.0
2009-04-24 15:00:00,25.84,25.87,25.73,25.79,83100.0,14.449,14.4658,14.3875,14.4211,83100.0
2009-04-24 15:05:00,25.79,25.86,25.76,25.76,93100.0,14.4211,14.4602,14.4043,14.4043,93100.0
2009-04-24 15:10:00,25.76,25.82,25.71,25.76,78900.0,14.4043,14.4378,14.3763,14.4043,78900.0
2009-04-24 15:15:00,25.76,25.81,25.72,25.73,51700.0,14.4043,14.4322,14.3819,14.3875,51700.0
2009-04-24 15:20:00,25.73,25.8,25.71,25.76,43000.0,14.3875,14.4266,14.3763,14.4043,43000.0
2009-04-24 15:25:00,25.76,25.78,25.64,25.73,82000.0,14.4043,14.4155,14.3372,14.3875,82000.0
2009-04-24 15:30:00,25.73,25.87,25.73,25.83,85600.0,14.3875,14.4658,14.3875,14.4434,85600.0
2009-04-24 15:35:00,25.81,25.81,25.68,25.78,102800.0,14.4322,14.4322,14.3595,14.4155,102800.0
2009-04-24 15:40:00,25.78,25.87,25.71,25.82,101300.0,14.4155,14.4658,14.3763,14.4378,101300.0
2009-04-24 15:45:00,25.83,25.88,25.8,25.83,88600.0,14.4434,14.4714,14.4266,14.4434,88600.0
2009-04-24 15:50:00,25.83,25.97,25.73,25.81,213900.0,14.4434,14.5217,14.3875,14.4322,213900.0
2009-04-24 15:55:00,25.81,25.92,25.63,25.77,242500.0,14.4322,14.4937,14.3316,14.4099,242500.0
2009-04-27 09:30:00,25.46,25.61,25.35,25.49,74100.0,14.2365,14.3204,14.175,14.2533,74100.0
2009-04-27 09:35:00,25.49,25.75,25.34,25.61,103100.0,14.2533,14.3987,14.1694,14.3204,103100.0
2009-04-27 09:40:00,25.61,25.73,25.46,25.73,101300.0,14.3204,14.3875,14.2365,14.3875,101300.0
2009-04-27 09:45:00,25.72,25.82,25.65,25.81,135300.0,14.3819,14.4378,14.3428,14.4322,135300.0
2009-04-27 09:50:00,25.8,25.88,25.72,25.79,136900.0,14.4266,14.4714,14.3819,14.4211,136900.0
2009-04-27 09:55:00,25.79,25.79,25.54,25.56,40800.0,14.4211,14.4211,14.2813,14.2924,40800.0
2009-04-27 10:00:00,25.57,25.63,25.46,25.51,48000.0,14.298,14.3316,14.2365,14.2645,48000.0
2009-04-27 10:05:00,25.52,25.55,25.29,25.31,43300.0,14.2701,14.2869,14.1415,14.1527,43300.0
2009-04-27 10:10:00,25.32,25.33,25.18,25.3,62400.0,14.1582,14.1638,14.08,14.1471,62400.0
2009-04-27 10:15:00,25.3,25.67,25.24,25.66,136500.0,14.1471,14.354,14.1135,14.3484,136500.0
2009-04-27 10:20:00,25.67,25.88,25.61,25.87,93800.0,14.354,14.4714,14.3204,14.4658,93800.0
2009-04-27 10:25:00,25.88,25.92,25.74,25.75,79500.0,14.4714,14.4937,14.3931,14.3987,79500.0
2009-04-27 10:30:00,25.75,25.75,25.57,25.57,34200.0,14.3987,14.3987,14.298,14.298,34200.0
2009-04-27 10:35:00,25.55,25.77,25.55,25.75,85000.0,14.2869,14.4099,14.2869,14.3987,85000.0
2009-04-27 10:40:00,25.76,25.78,25.66,25.72,62500.0,14.4043,14.4155,14.3484,14.3819,62500.0
2009-04-27 10:45:00,25.71,25.75,25.69,25.72,17700.0,14.3763,14.3987,14.3651,14.3819,17700.0
2009-04-27 10:50:00,25.71,25.73,25.63,25.65,47400.0,14.3763,14.3875,14.3316,14.3428,47400.0
2009-04-27 10:55:00,25.66,25.76,25.63,25.75,30500.0,14.3484,14.4043,14.3316,14.3987,30500.0
2009-04-27 11:00:00,25.76,25.86,25.74,25.78,68800.0,14.4043,14.4602,14.3931,14.4155,68800.0
2009-04-27 11:05:00,25.78,25.9,25.74,25.89,64400.0,14.4155,14.4826,14.3931,14.477,64400.0
2009-04-27 11:10:00,25.89,25.91,25.83,25.9,215900.0,14.477,14.4882,14.4434,14.4826,215900.0
2009-04-27 11:15:00,25.89,25.95,25.83,25.87,175900.0,14.477,14.5105,14.4434,14.4658,175900.0
2009-04-27 11:20:00,25.87,26.0,25.84,26.0,66400.0,14.4658,14.5385,14.449,14.5385,66400.0
2009-04-27 11:25:00,26.0,26.12,26.0,26.1,78800.0,14.5385,14.6056,14.5385,14.5944,78800.0
2009-04-27 11:30:00,26.1,26.16,25.93,25.97,51300.0,14.5944,14.628,14.4993,14.5217,51300.0
2009-04-27 11:35:00,25.97,26.04,25.94,26.01,24100.0,14.5217,14.5608,14.5049,14.5441,24100.0
2009-04-27 11:40:00,26.04,26.05,25.91,25.95,47300.0,14.5608,14.5664,14.4882,14.5105,47300.0
2009-04-27 11:45:00,25.95,26.04,25.91,26.03,52600.0,14.5105,14.5608,14.4882,14.5553,52600.0
2009-04-27 11:50:00,26.03,26.06,26.0,26.0,21600.0,14.5553,14.572,14.5385,14.5385,21600.0
2009-04-27 11:55:00,26.0,26.06,26.0,26.05,15700.0,14.5385,14.572,14.5385,14.5664,15700.0
2009-04-27 12:00:00,26.05,26.17,26.05,26.17,22800.0,14.5664,14.6335,14.5664,14.6335,22800.0
2009-04-27 12:05:00,26.17,26.17,26.06,26.09,47600.0,14.6335,14.6335,14.572,14.5888,47600.0
2009-04-27 12:10:00,26.09,26.13,26.06,26.1,46700.0,14.5888,14.6112,14.572,14.5944,46700.0
2009-04-27 12:15:00,26.09,26.11,26.04,26.11,60100.0,14.5888,14.6,14.5608,14.6,60100.0
2009-04-27 12:20:00,26.1,26.14,26.06,26.13,75400.0,14.5944,14.6168,14.572,14.6112,75400.0
2009-04-27 12:25:00,26.13,26.14,26.08,26.12,71500.0,14.6112,14.6168,14.5832,14.6056,71500.0
2009-04-27 12:30:00,26.13,26.16,26.1,26.12,61000.0,14.6112,14.628,14.5944,14.6056,61000.0
2009-04-27 12:35:00,26.12,26.14,26.04,26.14,46800.0,14.6056,14.6168,14.5608,14.6168,46800.0
2009-04-27 12:40:00,26.14,26.26,26.12,26.25,146900.0,14.6168,14.6839,14.6056,14.6783,146900.0
2009-04-27 12:45:00,26.25,26.26,26.17,26.24,96400.0,14.6783,14.6839,14.6335,14.6727,96400.0
2009-04-27 12:50:00,26.25,26.27,26.2,26.24,53300.0,14.6783,14.6895,14.6503,14.6727,53300.0
2009-04-27 12:55:00,26.25,26.29,26.21,26.23,72100.0,14.6783,14.7006,14.6559,14.6671,72100.0
2009-04-27 13:00:00,26.22,26.27,26.2,26.25,38400.0,14.6615,14.6895,14.6503,14.6783,38400.0
2009-04-27 13:05:00,26.25,26.25,26.16,26.16,54200.0,14.6783,14.6783,14.628,14.628,54200.0
2009-04-27 13:10:00,26.17,26.2,26.15,26.17,43100.0,14.6335,14.6503,14.6224,14.6335,43100.0
2009-04-27 13:15:00,26.17,26.18,26.08,26.09,58800.0,14.6335,14.6391,14.5832,14.5888,58800.0
2009-04-27 13:20:00,26.08,26.15,26.04,26.09,43400.0,14.5832,14.6224,14.5608,14.5888,43400.0
2009-04-27 13:25:00,26.09,26.13,26.02,26.03,31700.0,14.5888,14.6112,14.5497,14.5553,31700.0
2009-04-27 13:30:00,26.02,26.06,25.95,26.04,103100.0,14.5497,14.572,14.5105,14.5608,103100.0
2009-04-27 13:35:00,26.05,26.06,25.98,26.05,37500.0,14.5664,14.572,14.5273,14.5664,37500.0
2009-04-27 13:40:00,26.05,26.11,26.04,26.11,55100.0,14.5664,14.6,14.5608,14.6,55100.0
2009-04-27 13:45:00,26.1,26.1,25.89,25.9,65700.0,14.5944,14.5944,14.477,14.4826,65700.0
2009-04-27 13:50:00,25.9,25.94,25.8,25.84,133600.0,14.4826,14.5049,14.4266,14.449,133600.0
2009-04-27 13:55:00,25.84,25.98,25.84,25.97,108200.0,14.449,14.5273,14.449,14.5217,108200.0
2009-04-27 14:00:00,25.96,26.05,25.94,26.05,141700.0,14.5161,14.5664,14.5049,14.5664,141700.0
2009-04-27 14:05:00,26.05,26.07,26.03,26.05,61800.0,14.5664,14.5776,14.5553,14.5664,61800.0
2009-04-27 14:10:00,26.03,26.13,26.01,26.09,128400.0,14.5553,14.6112,14.5441,14.5888,128400.0
2009-04-27 14:15:00,26.09,26.09,26.02,26.04,91700.0,14.5888,14.5888,14.5497,14.5608,91700.0
2009-04-27 14:20:00,26.04,26.05,25.93,25.94,88600.0,14.5608,14.5664,14.4993,14.5049,88600.0
2009-04-27 14:25:00,25.94,25.94,25.84,25.93,131500.0,14.5049,14.5049,14.449,14.4993,131500.0
2009-04-27 14:30:00,25.93,26.0,25.93,25.97,60500.0,14.4993,14.5385,14.4993,14.5217,60500.0
2009-04-27 14:35:00,25.97,26.07,25.97,26.03,44600.0,14.5217,14.5776,14.5217,14.5553,44600.0
2009-04-27 14:40:00,26.02,26.06,25.94,25.99,59800.0,14.5497,14.572,14.5049,14.5329,59800.0
2009-04-27 14:45:00,25.98,25.98,25.93,25.97,40100.0,14.5273,14.5273,14.4993,14.5217,40100.0
2009-04-27 14:50:00,25.96,26.0,25.94,25.94,60200.0,14.5161,14.5385,14.5049,14.5049,60200.0
2009-04-27 14:55:00,25.94,26.06,25.94,26.02,102500.0,14.5049,14.572,14.5049,14.5497,102500.0
2009-04-27 15:00:00,26.01,26.04,25.98,26.02,85400.0,14.5441,14.5608,14.5273,14.5497,85400.0
2009-04-27 15:05:00,26.03,26.03,25.98,26.01,155100.0,14.5553,14.5553,14.5273,14.5441,155100.0
2009-04-27 15:10:00,26.02,26.05,25.99,26.03,127600.0,14.5497,14.5664,14.5329,14.5553,127600.0
2009-04-27 15:15:00,26.03,26.16,26.02,26.15,114800.0,14.5553,14.628,14.5497,14.6224,114800.0
2009-04-27 15:20:00,26.15,26.17,26.07,26.09,92900.0,14.6224,14.6335,14.5776,14.5888,92900.0
2009-04-27 15:25:00,26.09,26.09,26.0,26.05,140200.0,14.5888,14.5888,14.5385,14.5664,140200.0
2009-04-27 15:30:00,26.05,26.14,26.0,26.05,99900.0,14.5664,14.6168,14.5385,14.5664,99900.0
2009-04-27 15:35:00,26.05,26.08,26.01,26.04,117400.0,14.5664,14.5832,14.5441,14.5608,117400.0
2009-04-27 15:40:00,26.03,26.15,26.0,26.11,171900.0,14.5553,14.6224,14.5385,14.6,171900.0
2009-04-27 15:45:00,26.11,26.19,26.06,26.14,147100.0,14.6,14.6447,14.572,14.6168,147100.0
2009-04-27 15:50:00,26.13,26.14,26.01,26.1,193300.0,14.6112,14.6168,14.5441,14.5944,193300.0
2009-04-27 15:55:00,26.1,26.1,26.0,26.03,197700.0,14.5944,14.5944,14.5385,14.5553,197700.0
2009-04-28 09:30:00,25.86,26.0,25.61,25.71,96300.0,14.4602,14.5385,14.3204,14.3763,96300.0
2009-04-28 09:35:00,25.69,25.73,25.5,25.5,126100.0,14.3651,14.3875,14.2589,14.2589,126100.0
2009-04-28 09:40:00,25.5,25.66,25.3,25.46,60800.0,14.2589,14.3484,14.1471,14.2365,60800.0
2009-04-28 09:45:00,25.45,25.56,25.45,25.52,33000.0,14.2309,14.2924,14.2309,14.2701,33000.0
2009-04-28 09:50:00,25.53,25.86,25.53,25.84,73700.0,14.2757,14.4602,14.2757,14.449,73700.0
2009-04-28 09:55:00,25.82,25.85,25.66,25.79,28500.0,14.4378,14.4546,14.3484,14.4211,28500.0
2009-04-28 10:00:00,25.79,26.02,25.79,25.95,83600.0,14.4211,14.5497,14.4211,14.5105,83600.0
2009-04-28 10:05:00,25.96,26.14,25.91,26.1,98100.0,14.5161,14.6168,14.4882,14.5944,98100.0
2009-04-28 10:10:00,26.1,26.13,25.9,25.95,67700.0,14.5944,14.6112,14.4826,14.5105,67700.0
2009-04-28 10:15:00,25.95,26.13,25.95,26.05,72200.0,14.5105,14.6112,14.5105,14.5664,72200.0
2009-04-28 10:20:00,26.04,26.06,25.91,25.93,140500.0,14.5608,14.572,14.4882,14.4993,140500.0
2009-04-28 10:25:00,25.93,26.03,25.9,25.97,74200.0,14.4993,14.5553,14.4826,14.5217,74200.0
2009-04-28 10:30:00,25.97,26.01,25.9,25.91,61900.0,14.5217,14.5441,14.4826,14.4882,61900.0
2009-04-28 10:35:00,25.91,26.01,25.88,25.97,61800.0,14.4882,14.5441,14.4714,14.5217,61800.0
2009-04-28 10:40:00,25.97,26.15,25.95,26.15,88100.0,14.5217,14.6224,14.5105,14.6224,88100.0
2009-04-28 10:45:00,26.14,26.29,26.13,26.21,95800.0,14.6168,14.7006,14.6112,14.6559,95800.0
2009-04-28 10:50:00,26.24,26.25,26.13,26.16,48400.0,14.6727,14.6783,14.6112,14.628,48400.0
2009-04-28 10:55:00,26.16,26.3,26.11,26.28,47600.0,14.628,14.7062,14.6,14.6951,47600.0
2009-04-28 11:00:00,26.28,26.37,26.25,26.36,75600.0,14.6951,14.7454,14.6783,14.7398,75600.0
2009-04-28 11:05:00,26.36,26.41,26.31,26.4,114100.0,14.7398,14.7677,14.7118,14.7622,114100.0
2009-04-28 11:10:00,26.4,26.47,26.39,26.39,85500.0,14.7622,14.8013,14.7566,14.7566,85500.0
2009-04-28 11:15:00,26.39,26.4,26.34,26.39,42600.0,14.7566,14.7622,14.7286,14.7566,42600.0
2009-04-28 11:20:00,26.38,26.46,26.35,26.35,127400.0,14.751,14.7957,14.7342,14.7342,127400.0
2009-04-28 11:25:00,26.36,26.42,26.32,26.32,65800.0,14.7398,14.7733,14.7174,14.7174,65800.0
2009-04-28 11:30:00,26.32,26.35,26.26,26.28,72300.0,14.7174,14.7342,14.6839,14.6951,72300.0
2009-04-28 11:35:00,26.27,26.33,26.27,26.32,75300.0,14.6895,14.723,14.6895,14.7174,75300.0
2009-04-28 11:40:00,26.32,26.34,26.27,26.29,82500.0,14.7174,14.7286,14.6895,14.7006,82500.0
2009-04-28 11:45:00,26.28,26.28,26.15,26.15,59600.0,14.6951,14.6951,14.6224,14.6224,59600.0
2009-04-28 11:50:00,26.15,26.15,26.08,26.11,47200.0,14.6224,14.6224,14.5832,14.6,47200.0
2009-04-28 11:55:00,26.1,26.21,26.1,26.21,93300.0,14.5944,14.6559,14.5944,14.6559,93300.0
2009-04-28 12:00:00,26.2,26.32,26.19,26.31,61100.0,14.6503,14.7174,14.6447,14.7118,61100.0
2009-04-28 12:05:00,26.32,26.32,26.22,26.25,87800.0,14.7174,14.7174,14.6615,14.6783,87800.0
2009-04-28 12:10:00,26.25,26.32,26.25,26.28,88500.0,14.6783,14.7174,14.6783,14.6951,88500.0
2009-04-28 12:15:00,26.29,26.37,26.29,26.36,100800.0,14.7006,14.7454,14.7006,14.7398,100800.0
2009-04-28 12:20:00,26.38,26.54,26.37,26.53,70900.0,14.751,14.8404,14.7454,14.8348,70900.0
2009-04-28 12:25:00,26.52,26.53,26.38,26.39,57400.0,14.8293,14.8348,14.751,14.7566,57400.0
2009-04-28 12:30:00,26.39,26.4,26.36,26.4,29200.0,14.7566,14.7622,14.7398,14.7622,29200.0
2009-04-28 12:35:00,26.39,26.41,26.3,26.31,23900.0,14.7566,14.7677,14.7062,14.7118,23900.0
2009-04-28 12:40:00,26.31,26.35,26.29,26.35,41800.0,14.7118,14.7342,14.7006,14.7342,41800.0
2009-04-28 12:45:00,26.35,26.41,26.34,26.39,40300.0,14.7342,14.7677,14.7286,14.7566,40300.0
2009-04-28 12:50:00,26.4,26.41,26.33,26.34,40500.0,14.7622,14.7677,14.723,14.7286,40500.0
2009-04-28 12:55:00,26.34,26.35,26.31,26.32,31000.0,14.7286,14.7342,14.7118,14.7174,31000.0
2009-04-28 13:00:00,26.33,26.36,26.3,26.34,22600.0,14.723,14.7398,14.7062,14.7286,22600.0
2009-04-28 13:05:00,26.34,26.35,26.24,26.28,46500.0,14.7286,14.7342,14.6727,14.6951,46500.0
2009-04-28 13:10:00,26.27,26.31,26.25,26.29,46700.0,14.6895,14.7118,14.6783,14.7006,46700.0
2009-04-28 13:15:00,26.29,26.33,26.24,26.26,80900.0,14.7006,14.723,14.6727,14.6839,80900.0
2009-04-28 13:20:00,26.28,26.29,26.16,26.19,34500.0,14.6951,14.7006,14.628,14.6447,34500.0
2009-04-28 13:25:00,26.18,26.19,26.14,26.18,41300.0,14.6391,14.6447,14.6168,14.6391,41300.0
2009-04-28 13:30:00,26.17,26.25,26.14,26.25,79100.0,14.6335,14.6783,14.6168,14.6783,79100.0
2009-04-28 13:35:00,26.23,26.25,26.2,26.25,60900.0,14.6671,14.6783,14.6503,14.6783,60900.0
2009-04-28 13:40:00,26.25,26.28,26.22,26.22,74400.0,14.6783,14.6951,14.6615,14.6615,74400.0
2009-04-28 13:45:00,26.23,26.25,26.2,26.23,56700.0,14.6671,14.6783,14.6503,14.6671,56700.0
2009-04-28 13:50:00,26.23,26.25,26.18,26.22,64500.0,14.6671,14.6783,14.6391,14.6615,64500.0
2009-04-28 13:55:00,26.22,26.23,26.15,26.16,66300.0,14.6615,14.6671,14.6224,14.628,66300.0
2009-04-28 14:00:00,26.16,26.28,26.16,26.23,80200.0,14.628,14.6951,14.628,14.6671,80200.0
2009-04-28 14:05:00,26.23,26.34,26.22,26.33,153100.0,14.6671,14.7286,14.6615,14.723,153100.0
2009-04-28 14:10:00,26.33,26.4,26.33,26.38,92600.0,14.723,14.7622,14.723,14.751,92600.0
2009-04-28 14:15:00,26.38,26.39,26.32,26.34,76100.0,14.751,14.7566,14.7174,14.7286,76100.0
2009-04-28 14:20:00,26.34,26.51,26.33,26.5,106800.0,14.7286,14.8237,14.723,14.8181,106800.0
2009-04-28 14:25:00,26.5,26.5,26.43,26.45,26300.0,14.8181,14.8181,14.7789,14.7901,26300.0
2009-04-28 14:30:00,26.45,26.54,26.45,26.49,40200.0,14.7901,14.8404,14.7901,14.8125,40200.0
2009-04-28 14:35:00,26.5,26.53,26.48,26.49,26200.0,14.8181,14.8348,14.8069,14.8125,26200.0
2009-04-28 14:40:00,26.49,26.49,26.46,26.47,23100.0,14.8125,14.8125,14.7957,14.8013,23100.0
2009-04-28 14:45:00,26.46,26.46,26.34,26.36,27300.0,14.7957,14.7957,14.7286,14.7398,27300.0
2009-04-28 14:50:00,26.37,26.43,26.35,26.42,21300.0,14.7454,14.7789,14.7342,14.7733,21300.0
2009-04-28 14:55:00,26.42,26.44,26.33,26.33,35900.0,14.7733,14.7845,14.723,14.723,35900.0
2009-04-28 15:00:00,26.33,26.41,26.33,26.41,65700.0,14.723,14.7677,14.723,14.7677,65700.0
2009-04-28 15:05:00,26.4,26.48,26.34,26.47,104300.0,14.7622,14.8069,14.7286,14.8013,104300.0
2009-04-28 15:10:00,26.47,26.54,26.44,26.45,121700.0,14.8013,14.8404,14.7845,14.7901,121700.0
2009-04-28 15:15:00,26.45,26.48,26.41,26.41,102700.0,14.7901,14.8069,14.7677,14.7677,102700.0
2009-04-28 15:20:00,26.4,26.47,26.36,26.37,88200.0,14.7622,14.8013,14.7398,14.7454,88200.0
2009-04-28 15:25:00,26.37,26.42,26.31,26.31,128400.0,14.7454,14.7733,14.7118,14.7118,128400.0
2009-04-28 15:30:00,26.32,26.36,26.3,26.33,227600.0,14.7174,14.7398,14.7062,14.723,227600.0
2009-04-28 15:35:00,26.31,26.36,26.27,26.33,166000.0,14.7118,14.7398,14.6895,14.723,166000.0
2009-04-28 15:40:00,26.32,26.33,26.2,26.25,126200.0,14.7174,14.723,14.6503,14.6783,126200.0
2009-04-28 15:45:00,26.25,26.3,26.18,26.27,148400.0,14.6783,14.7062,14.6391,14.6895,148400.0
2009-04-28 15:50:00,26.25,26.34,26.25,26.32,191000.0,14.6783,14.7286,14.6783,14.7174,191000.0
2009-04-28 15:55:00,26.33,26.34,26.27,26.3,173400.0,14.723,14.7286,14.6895,14.7062,173400.0
2009-04-29 09:30:00,26.57,26.6,26.19,26.19,107200.0,14.8572,14.874,14.6447,14.6447,107200.0
2009-04-29 09:35:00,26.24,26.24,25.96,26.2,75800.0,14.6727,14.6727,14.5161,14.6503,75800.0
2009-04-29 09:40:00,26.18,26.3,25.91,26.29,86200.0,14.6391,14.7062,14.4882,14.7006,86200.0
2009-04-29 09:45:00,26.29,26.39,26.2,26.3,76900.0,14.7006,14.7566,14.6503,14.7062,76900.0
2009-04-29 09:50:00,26.33,26.51,26.33,26.47,77600.0,14.723,14.8237,14.723,14.8013,77600.0
2009-04-29 09:55:00,26.49,26.5,26.4,26.5,92000.0,14.8125,14.8181,14.7622,14.8181,92000.0
2009-04-29 10:00:00,26.51,26.56,26.43,26.43,81800.0,14.8237,14.8516,14.7789,14.7789,81800.0
2009-04-29 10:05:00,26.44,26.62,26.41,26.59,75300.0,14.7845,14.8852,14.7677,14.8684,75300.0
2009-04-29 10:10:00,26.6,26.6,26.49,26.5,66800.0,14.874,14.874,14.8125,14.8181,66800.0
2009-04-29 10:15:00,26.5,26.69,26.49,26.67,104900.0,14.8181,14.9243,14.8125,14.9131,104900.0
2009-04-29 10:20:00,26.69,26.75,26.64,26.67,68000.0,14.9243,14.9579,14.8964,14.9131,68000.0
2009-04-29 10:25:00,26.67,26.81,26.67,26.77,91000.0,14.9131,14.9914,14.9131,14.969,91000.0
2009-04-29 10:30:00,26.76,26.82,26.7,26.76,89200.0,14.9635,14.997,14.9299,14.9635,89200.0
2009-04-29 10:35:00,26.76,26.77,26.63,26.66,154400.0,14.9635,14.969,14.8908,14.9075,154400.0
2009-04-29 10:40:00,26.67,26.81,26.66,26.78,125300.0,14.9131,14.9914,14.9075,14.9746,125300.0
2009-04-29 10:45:00,26.78,26.8,26.74,26.77,82600.0,14.9746,14.9858,14.9523,14.969,82600.0
2009-04-29 10:50:00,26.77,26.8,26.76,26.79,106400.0,14.969,14.9858,14.9635,14.9802,106400.0
2009-04-29 10:55:00,26.8,26.81,26.75,26.78,64000.0,14.9858,14.9914,14.9579,14.9746,64000.0
2009-04-29 11:00:00,26.78,26.78,26.65,26.66,39100.0,14.9746,14.9746,14.9019,14.9075,39100.0
2009-04-29 11:05:00,26.66,26.68,26.61,26.66,51900.0,14.9075,14.9187,14.8796,14.9075,51900.0
2009-04-29 11:10:00,26.66,26.68,26.62,26.63,101700.0,14.9075,14.9187,14.8852,14.8908,101700.0
2009-04-29 11:15:00,26.63,26.77,26.63,26.77,72400.0,14.8908,14.969,14.8908,14.969,72400.0
2009-04-29 11:20:00,26.78,26.92,26.76,26.89,115700.0,14.9746,15.0529,14.9635,15.0361,115700.0
2009-04-29 11:25:00,26.9,26.91,26.84,26.88,79000.0,15.0417,15.0473,15.0082,15.0306,79000.0
2009-04-29 11:30:00,26.89,26.94,26.89,26.92,44900.0,15.0361,15.0641,15.0361,15.0529,44900.0
2009-04-29 11:35:00,26.92,27.0,26.88,26.98,71400.0,15.0529,15.0977,15.0306,15.0865,71400.0
2009-04-29 11:40:00,26.97,27.04,26.93,26.95,119300.0,15.0809,15.12,15.0585,15.0697,119300.0
2009-04-29 11:45:00,26.96,27.02,26.91,27.02,90400.0,15.0753,15.1088,15.0473,15.1088,90400.0
2009-04-29 11:50:00,27.01,27.03,26.95,26.99,94000.0,15.1032,15.1144,15.0697,15.0921,94000.0
2009-04-29 11:55:00,26.99,26.99,26.93,26.93,15000.0,15.0921,15.0921,15.0585,15.0585,15000.0
2009-04-29 12:00:00,26.93,27.0,26.91,26.99,76900.0,15.0585,15.0977,15.0473,15.0921,76900.0
2009-04-29 12:05:00,26.99,27.0,26.92,26.92,30800.0,15.0921,15.0977,15.0529,15.0529,30800.0
2009-04-29 12:10:00,26.93,26.97,26.88,26.97,40200.0,15.0585,15.0809,15.0306,15.0809,40200.0
2009-04-29 12:15:00,26.98,27.08,26.97,26.99,101300.0,15.0865,15.1424,15.0809,15.0921,101300.0
2009-04-29 12:20:00,27.0,27.01,26.9,26.93,124600.0,15.0977,15.1032,15.0417,15.0585,124600.0
2009-04-29 12:25:00,26.93,26.94,26.8,26.82,115600.0,15.0585,15.0641,14.9858,14.997,115600.0
2009-04-29 12:30:00,26.82,26.86,26.78,26.85,59600.0,14.997,15.0194,14.9746,15.0138,59600.0
2009-04-29 12:35:00,26.85,26.86,26.85,26.85,18200.0,15.0138,15.0194,15.0138,15.0138,18200.0
2009-04-29 12:40:00,26.85,26.86,26.8,26.81,61400.0,15.0138,15.0194,14.9858,14.9914,61400.0
2009-04-29 12:45:00,26.81,26.85,26.78,26.85,27600.0,14.9914,15.0138,14.9746,15.0138,27600.0
2009-04-29 12:50:00,26.85,26.85,26.76,26.78,49200.0,15.0138,15.0138,14.9635,14.9746,49200.0
2009-04-29 12:55:00,26.78,26.83,26.69,26.79,122700.0,14.9746,15.0026,14.9243,14.9802,122700.0
2009-04-29 13:00:00,26.79,26.88,26.79,26.86,72500.0,14.9802,15.0306,14.9802,15.0194,72500.0
2009-04-29 13:05:00,26.87,26.9,26.77,26.77,76500.0,15.025,15.0417,14.969,14.969,76500.0
2009-04-29 13:10:00,26.77,26.81,26.74,26.79,83800.0,14.969,14.9914,14.9523,14.9802,83800.0
2009-04-29 13:15:00,26.8,26.81,26.77,26.79,85700.0,14.9858,14.9914,14.969,14.9802,85700.0
2009-04-29 13:20:00,26.79,26.92,26.78,26.89,76600.0,14.9802,15.0529,14.9746,15.0361,76600.0
2009-04-29 13:25:00,26.88,26.92,26.85,26.91,35400.0,15.0306,15.0529,15.0138,15.0473,35400.0
2009-04-29 13:30:00,26.91,26.97,26.89,26.97,32000.0,15.0473,15.0809,15.0361,15.0809,32000.0
2009-04-29 13:35:00,26.97,26.97,26.91,26.91,22200.0,15.0809,15.0809,15.0473,15.0473,22200.0
2009-04-29 13:40:00,26.91,26.95,26.9,26.93,29900.0,15.0473,15.0697,15.0417,15.0585,29900.0
2009-04-29 13:45:00,26.94,26.99,26.93,26.98,29200.0,15.0641,15.0921,15.0585,15.0865,29200.0
2009-04-29 13:50:00,26.97,26.98,26.95,26.95,26000.0,15.0809,15.0865,15.0697,15.0697,26000.0
2009-04-29 13:55:00,26.96,26.98,26.95,26.97,42000.0,15.0753,15.0865,15.0697,15.0809,42000.0
2009-04-29 14:00:00,26.97,26.98,26.91,26.91,35500.0,15.0809,15.0865,15.0473,15.0473,35500.0
2009-04-29 14:05:00,26.91,27.01,26.91,26.98,58000.0,15.0473,15.1032,15.0473,15.0865,58000.0
2009-04-29 14:10:00,26.97,27.08,26.95,26.98,44500.0,15.0809,15.1424,15.0697,15.0865,44500.0
2009-04-29 14:15:00,26.98,27.05,26.82,26.96,146000.0,15.0865,15.1256,14.997,15.0753,146000.0
2009-04-29 14:20:00,26.96,27.04,26.82,26.83,85600.0,15.0753,15.12,14.997,15.0026,85600.0
2009-04-29 14:25:00,26.83,27.03,26.83,27.02,87000.0,15.0026,15.1144,15.0026,15.1088,87000.0
2009-04-29 14:30:00,27.01,27.21,27.0,27.18,102800.0,15.1032,15.2151,15.0977,15.1983,102800.0
2009-04-29 14:35:00,27.2,27.21,27.17,27.17,68100.0,15.2095,15.2151,15.1927,15.1927,68100.0
2009-04-29 14:40:00,27.18,27.21,27.04,27.07,101300.0,15.1983,15.2151,15.12,15.1368,101300.0
2009-04-29 14:45:00,27.07,27.11,26.99,27.04,96700.0,15.1368,15.1592,15.0921,15.12,96700.0
2009-04-29 14:50:00,27.03,27.08,26.98,27.02,85800.0,15.1144,15.1424,15.0865,15.1088,85800.0
2009-04-29 14:55:00,27.01,27.09,26.99,27.09,94200.0,15.1032,15.148,15.0921,15.148,94200.0
2009-04-29 15:00:00,27.09,27.1,26.99,27.09,102300.0,15.148,15.1536,15.0921,15.148,102300.0
2009-04-29 15:05:00,27.1,27.16,27.06,27.09,106100.0,15.1536,15.1871,15.1312,15.148,106100.0
2009-04-29 15:10:00,27.09,27.16,27.06,27.09,97700.0,15.148,15.1871,15.1312,15.148,97700.0
2009-04-29 15:15:00,27.09,27.11,26.98,27.01,115600.0,15.148,15.1592,15.0865,15.1032,115600.0
2009-04-29 15:20:00,27.0,27.03,26.86,26.88,157400.0,15.0977,15.1144,15.0194,15.0306,157400.0
2009-04-29 15:25:00,26.89,26.92,26.77,26.86,179500.0,15.0361,15.0529,14.969,15.0194,179500.0
2009-04-29 15:30:00,26.85,26.89,26.75,26.83,173200.0,15.0138,15.0361,14.9579,15.0026,173200.0
2009-04-29 15:35:00,26.83,26.93,26.82,26.92,146800.0,15.0026,15.0585,14.997,15.0529,146800.0
2009-04-29 15:40:00,26.92,26.98,26.85,26.85,180700.0,15.0529,15.0865,15.0138,15.0138,180700.0
2009-04-29 15:45:00,26.85,26.87,26.67,26.75,260200.0,15.0138,15.025,14.9131,14.9579,260200.0
2009-04-29 15:50:00,26.75,26.87,26.73,26.77,171300.0,14.9579,15.025,14.9467,14.969,171300.0
2009-04-29 15:55:00,26.77,26.89,26.76,26.89,273700.0,14.969,15.0361,14.9635,15.0361,273700.0
2009-04-30 09:30:00,27.2,27.26,26.85,26.92,71700.0,15.2095,15.243,15.0138,15.0529,71700.0
2009-04-30 09:35:00,26.88,27.19,26.88,27.19,54600.0,15.0306,15.2039,15.0306,15.2039,54600.0
2009-04-30 09:40:00,27.21,27.65,27.2,27.58,90800.0,15.2151,15.4611,15.2095,15.422,90800.0
2009-04-30 09:45:00,27.57,27.7,27.54,27.61,86400.0,15.4164,15.4891,15.3996,15.4388,86400.0
2009-04-30 09:50:00,27.6,27.77,27.6,27.68,91700.0,15.4332,15.5282,15.4332,15.4779,91700.0
2009-04-30 09:55:00,27.69,27.73,27.58,27.65,113300.0,15.4835,15.5059,15.422,15.4611,113300.0
2009-04-30 10:00:00,27.66,27.74,27.6,27.74,98200.0,15.4667,15.5114,15.4332,15.5114,98200.0
2009-04-30 10:05:00,27.73,27.84,27.7,27.83,101400.0,15.5059,15.5674,15.4891,15.5618,101400.0
2009-04-30 10:10:00,27.83,27.99,27.82,27.97,123300.0,15.5618,15.6512,15.5562,15.6401,123300.0
2009-04-30 10:15:00,27.97,28.0,27.9,27.91,65600.0,15.6401,15.6568,15.6009,15.6065,65600.0
2009-04-30 10:20:00,27.9,27.92,27.79,27.82,76300.0,15.6009,15.6121,15.5394,15.5562,76300.0
2009-04-30 10:25:00,27.82,27.89,27.81,27.87,45400.0,15.5562,15.5953,15.5506,15.5841,45400.0
2009-04-30 10:30:00,27.88,27.91,27.72,27.73,58400.0,15.5897,15.6065,15.5003,15.5059,58400.0
2009-04-30 10:35:00,27.74,27.8,27.72,27.77,41000.0,15.5114,15.545,15.5003,15.5282,41000.0
2009-04-30 10:40:00,27.76,27.89,27.73,27.87,55600.0,15.5226,15.5953,15.5059,15.5841,55600.0
2009-04-30 10:45:00,27.86,27.9,27.81,27.88,48800.0,15.5785,15.6009,15.5506,15.5897,48800.0
2009-04-30 10:50:00,27.88,27.97,27.85,27.96,45000.0,15.5897,15.6401,15.573,15.6345,45000.0
2009-04-30 10:55:00,27.97,28.0,27.93,27.96,70300.0,15.6401,15.6568,15.6177,15.6345,70300.0
2009-04-30 11:00:00,27.95,28.06,27.93,28.06,49000.0,15.6289,15.6904,15.6177,15.6904,49000.0
2009-04-30 11:05:00,28.06,28.08,28.03,28.08,48100.0,15.6904,15.7016,15.6736,15.7016,48100.0
2009-04-30 11:10:00,28.08,28.22,28.08,28.2,79200.0,15.7016,15.7798,15.7016,15.7687,79200.0
2009-04-30 11:15:00,28.2,28.24,28.19,28.19,60000.0,15.7687,15.791,15.7631,15.7631,60000.0
2009-04-30 11:20:00,28.19,28.2,28.14,28.16,101800.0,15.7631,15.7687,15.7351,15.7463,101800.0
2009-04-30 11:25:00,28.15,28.3,28.09,28.29,93500.0,15.7407,15.8246,15.7072,15.819,93500.0
2009-04-30 11:30:00,28.29,28.39,28.28,28.32,82200.0,15.819,15.8749,15.8134,15.8358,82200.0
2009-04-30 11:35:00,28.33,28.38,28.23,28.29,117000.0,15.8414,15.8693,15.7854,15.819,117000.0
2009-04-30 11:40:00,28.28,28.38,28.27,28.38,64900.0,15.8134,15.8693,15.8078,15.8693,64900.0
2009-04-30 11:45:00,28.39,28.41,28.33,28.36,69400.0,15.8749,15.8861,15.8414,15.8581,69400.0
2009-04-30 11:50:00,28.36,28.38,28.2,28.2,91300.0,15.8581,15.8693,15.7687,15.7687,91300.0
2009-04-30 11:55:00,28.21,28.22,28.13,28.15,66700.0,15.7743,15.7798,15.7295,15.7407,66700.0
2009-04-30 12:00:00,28.15,28.15,28.03,28.06,91200.0,15.7407,15.7407,15.6736,15.6904,91200.0
2009-04-30 12:05:00,28.07,28.16,28.05,28.16,57800.0,15.696,15.7463,15.6848,15.7463,57800.0
2009-04-30 12:10:00,28.16,28.17,28.08,28.17,69000.0,15.7463,15.7519,15.7016,15.7519,69000.0
2009-04-30 12:15:00,28.16,28.2,28.11,28.2,51600.0,15.7463,15.7687,15.7183,15.7687,51600.0
2009-04-30 12:20:00,28.21,28.26,28.14,28.17,56200.0,15.7743,15.8022,15.7351,15.7519,56200.0
2009-04-30 12:25:00,28.18,28.28,28.17,28.27,45100.0,15.7575,15.8134,15.7519,15.8078,45100.0
2009-04-30 12:30:00,28.27,28.29,28.04,28.06,90300.0,15.8078,15.819,15.6792,15.6904,90300.0
2009-04-30 12:35:00,28.07,28.12,28.07,28.09,53700.0,15.696,15.7239,15.696,15.7072,53700.0
2009-04-30 12:40:00,28.09,28.09,27.95,27.95,86800.0,15.7072,15.7072,15.6289,15.6289,86800.0
2009-04-30 12:45:00,27.95,28.01,27.85,27.85,54500.0,15.6289,15.6624,15.573,15.573,54500.0
2009-04-30 12:50:00,27.85,27.99,27.83,27.99,52200.0,15.573,15.6512,15.5618,15.6512,52200.0
2009-04-30 12:55:00,27.98,28.05,27.95,28.05,68900.0,15.6456,15.6848,15.6289,15.6848,68900.0
2009-04-30 13:00:00,28.05,28.14,27.99,28.1,88900.0,15.6848,15.7351,15.6512,15.7127,88900.0
2009-04-30 13:05:00,28.1,28.11,28.05,28.09,42900.0,15.7127,15.7183,15.6848,15.7072,42900.0
2009-04-30 13:10:00,28.08,28.09,28.01,28.05,58100.0,15.7016,15.7072,15.6624,15.6848,58100.0
2009-04-30 13:15:00,28.05,28.05,27.85,27.85,65000.0,15.6848,15.6848,15.573,15.573,65000.0
2009-04-30 13:20:00,27.84,27.87,27.67,27.68,115900.0,15.5674,15.5841,15.4723,15.4779,115900.0
2009-04-30 13:25:00,27.68,27.76,27.63,27.71,74300.0,15.4779,15.5226,15.4499,15.4947,74300.0
2009-04-30 13:30:00,27.71,27.75,27.65,27.71,77700.0,15.4947,15.517,15.4611,15.4947,77700.0
2009-04-30 13:35:00,27.72,27.72,27.65,27.68,46200.0,15.5003,15.5003,15.4611,15.4779,46200.0
2009-04-30 13:40:00,27.67,27.71,27.63,27.69,98400.0,15.4723,15.4947,15.4499,15.4835,98400.0
2009-04-30 13:45:00,27.69,27.77,27.64,27.76,42800.0,15.4835,15.5282,15.4555,15.5226,42800.0
2009-04-30 13:50:00,27.77,27.77,27.68,27.76,50400.0,15.5282,15.5282,15.4779,15.5226,50400.0
2009-04-30 13:55:00,27.77,27.88,27.77,27.87,59900.0,15.5282,15.5897,15.5282,15.5841,59900.0
2009-04-30 14:00:00,27.87,27.95,27.85,27.93,53700.0,15.5841,15.6289,15.573,15.6177,53700.0
2009-04-30 14:05:00,27.94,27.94,27.87,27.92,43500.0,15.6233,15.6233,15.5841,15.6121,43500.0
2009-04-30 14:10:00,27.91,27.93,27.78,27.81,58800.0,15.6065,15.6177,15.5338,15.5506,58800.0
2009-04-30 14:15:00,27.81,27.96,27.79,27.95,56600.0,15.5506,15.6345,15.5394,15.6289,56600.0
2009-04-30 14:20:00,27.95,28.0,27.94,28.0,52200.0,15.6289,15.6568,15.6233,15.6568,52200.0
2009-04-30 14:25:00,28.0,28.05,27.97,28.04,52300.0,15.6568,15.6848,15.6401,15.6792,52300.0
2009-04-30 14:30:00,28.04,28.05,27.96,27.99,78200.0,15.6792,15.6848,15.6345,15.6512,78200.0
2009-04-30 14:35:00,28.0,28.05,27.98,28.05,66300.0,15.6568,15.6848,15.6456,15.6848,66300.0
2009-04-30 14:40:00,28.05,28.05,27.91,27.92,70800.0,15.6848,15.6848,15.6065,15.6121,70800.0
2009-04-30 14:45:00,27.92,28.01,27.91,27.99,65800.0,15.6121,15.6624,15.6065,15.6512,65800.0
2009-04-30 14:50:00,27.99,28.06,27.97,28.06,62600.0,15.6512,15.6904,15.6401,15.6904,62600.0
2009-04-30 14:55:00,28.06,28.07,27.95,27.98,77600.0,15.6904,15.696,15.6289,15.6456,77600.0
2009-04-30 15:00:00,27.99,28.0,27.84,27.9,108400.0,15.6512,15.6568,15.5674,15.6009,108400.0
2009-04-30 15:05:00,27.9,27.9,27.63,27.7,157400.0,15.6009,15.6009,15.4499,15.4891,157400.0
2009-04-30 15:10:00,27.69,27.76,27.63,27.65,96200.0,15.4835,15.5226,15.4499,15.4611,96200.0
2009-04-30 15:15:00,27.66,27.73,27.51,27.62,126400.0,15.4667,15.5059,15.3828,15.4443,126400.0
2009-04-30 15:20:00,27.61,27.65,27.58,27.63,85700.0,15.4388,15.4611,15.422,15.4499,85700.0
2009-04-30 15:25:00,27.63,27.7,27.59,27.67,105600.0,15.4499,15.4891,15.4276,15.4723,105600.0
2009-04-30 15:30:00,27.66,27.85,27.65,27.83,116700.0,15.4667,15.573,15.4611,15.5618,116700.0
2009-04-30 15:35:00,27.84,27.91,27.82,27.87,119100.0,15.5674,15.6065,15.5562,15.5841,119100.0
2009-04-30 15:40:00,27.87,27.89,27.78,27.87,156200.0,15.5841,15.5953,15.5338,15.5841,156200.0
2009-04-30 15:45:00,27.88,27.99,27.83,27.92,207000.0,15.5897,15.6512,15.5618,15.6121,207000.0
2009-04-30 15:50:00,27.92,27.96,27.79,27.82,242800.0,15.6121,15.6345,15.5394,15.5562,242800.0
2009-04-30 15:55:00,27.83,27.88,27.74,27.74,311800.0,15.5618,15.5897,15.5114,15.5114,311800.0
2009-05-01 09:30:00,27.73,27.83,27.5,27.54,54400.0,15.5059,15.5618,15.3772,15.3996,54400.0
2009-05-01 09:35:00,27.52,27.84,27.35,27.35,92600.0,15.3884,15.5674,15.2934,15.2934,92600.0
2009-05-01 09:40:00,27.37,27.39,27.03,27.12,117200.0,15.3045,15.3157,15.1144,15.1648,117200.0
2009-05-01 09:45:00,27.12,27.19,27.0,27.02,103500.0,15.1648,15.2039,15.0977,15.1088,103500.0
2009-05-01 09:50:00,27.02,27.13,27.01,27.1,68600.0,15.1088,15.1703,15.1032,15.1536,68600.0
2009-05-01 09:55:00,27.11,27.19,26.94,27.08,102800.0,15.1592,15.2039,15.0641,15.1424,102800.0
2009-05-01 10:00:00,27.09,27.27,27.04,27.23,98500.0,15.148,15.2486,15.12,15.2263,98500.0
2009-05-01 10:05:00,27.25,27.27,27.12,27.12,53400.0,15.2374,15.2486,15.1648,15.1648,53400.0
2009-05-01 10:10:00,27.1,27.16,27.03,27.16,43500.0,15.1536,15.1871,15.1144,15.1871,43500.0
2009-05-01 10:15:00,27.15,27.17,26.95,26.97,34700.0,15.1815,15.1927,15.0697,15.0809,34700.0
2009-05-01 10:20:00,26.96,27.06,26.95,27.02,41600.0,15.0753,15.1312,15.0697,15.1088,41600.0
2009-05-01 10:25:00,27.02,27.07,27.0,27.06,60700.0,15.1088,15.1368,15.0977,15.1312,60700.0
2009-05-01 10:30:00,27.05,27.05,26.97,26.98,34200.0,15.1256,15.1256,15.0809,15.0865,34200.0
2009-05-01 10:35:00,26.97,27.0,26.9,26.94,83100.0,15.0809,15.0977,15.0417,15.0641,83100.0
2009-05-01 10:40:00,26.94,26.99,26.89,26.99,38700.0,15.0641,15.0921,15.0361,15.0921,38700.0
2009-05-01 10:45:00,26.98,27.12,26.98,27.1,25200.0,15.0865,15.1648,15.0865,15.1536,25200.0
2009-05-01 10:50:00,27.09,27.1,26.98,26.98,52900.0,15.148,15.1536,15.0865,15.0865,52900.0
2009-05-01 10:55:00,26.98,27.0,26.94,27.0,40900.0,15.0865,15.0977,15.0641,15.0977,40900.0
2009-05-01 11:00:00,26.99,27.08,26.98,27.06,27900.0,15.0921,15.1424,15.0865,15.1312,27900.0
2009-05-01 11:05:00,27.07,27.17,27.06,27.13,36400.0,15.1368,15.1927,15.1312,15.1703,36400.0
2009-05-01 11:10:00,27.14,27.25,27.14,27.23,44600.0,15.1759,15.2374,15.1759,15.2263,44600.0
2009-05-01 11:15:00,27.23,27.27,27.14,27.14,36100.0,15.2263,15.2486,15.1759,15.1759,36100.0
2009-05-01 11:20:00,27.14,27.2,27.12,27.17,22200.0,15.1759,15.2095,15.1648,15.1927,22200.0
2009-05-01 11:25:00,27.18,27.19,27.1,27.13,26800.0,15.1983,15.2039,15.1536,15.1703,26800.0
2009-05-01 11:30:00,27.13,27.17,27.12,27.15,19400.0,15.1703,15.1927,15.1648,15.1815,19400.0
2009-05-01 11:35:00,27.14,27.17,27.1,27.15,24400.0,15.1759,15.1927,15.1536,15.1815,24400.0
2009-05-01 11:40:00,27.16,27.17,27.1,27.11,17800.0,15.1871,15.1927,15.1536,15.1592,17800.0
2009-05-01 11:45:00,27.1,27.13,27.04,27.05,50300.0,15.1536,15.1703,15.12,15.1256,50300.0
2009-05-01 11:50:00,27.05,27.06,26.97,26.97,44300.0,15.1256,15.1312,15.0809,15.0809,44300.0
2009-05-01 11:55:00,26.97,26.99,26.91,26.92,42500.0,15.0809,15.0921,15.0473,15.0529,42500.0
2009-05-01 12:00:00,26.92,26.98,26.9,26.98,30900.0,15.0529,15.0865,15.0417,15.0865,30900.0
2009-05-01 12:05:00,26.98,27.07,26.97,27.07,17800.0,15.0865,15.1368,15.0809,15.1368,17800.0
2009-05-01 12:10:00,27.06,27.23,27.04,27.2,40500.0,15.1312,15.2263,15.12,15.2095,40500.0
2009-05-01 12:15:00,27.19,27.23,27.17,27.21,19900.0,15.2039,15.2263,15.1927,15.2151,19900.0
2009-05-01 12:20:00,27.21,27.21,27.18,27.21,7800.0,15.2151,15.2151,15.1983,15.2151,7800.0
2009-05-01 12:25:00,27.21,27.22,27.08,27.09,30400.0,15.2151,15.2207,15.1424,15.148,30400.0
2009-05-01 12:30:00,27.08,27.12,27.04,27.11,26500.0,15.1424,15.1648,15.12,15.1592,26500.0
2009-05-01 12:35:00,27.11,27.25,27.08,27.22,30800.0,15.1592,15.2374,15.1424,15.2207,30800.0
2009-05-01 12:40:00,27.22,27.26,27.15,27.17,20800.0,15.2207,15.243,15.1815,15.1927,20800.0
2009-05-01 12:45:00,27.16,27.19,27.12,27.16,19600.0,15.1871,15.2039,15.1648,15.1871,19600.0
2009-05-01 12:50:00,27.16,27.22,27.14,27.19,20100.0,15.1871,15.2207,15.1759,15.2039,20100.0
2009-05-01 12:55:00,27.19,27.26,27.19,27.2,22800.0,15.2039,15.243,15.2039,15.2095,22800.0
2009-05-01 13:00:00,27.21,27.24,27.18,27.22,17300.0,15.2151,15.2319,15.1983,15.2207,17300.0
2009-05-01 13:05:00,27.23,27.3,27.18,27.28,20800.0,15.2263,15.2654,15.1983,15.2542,20800.0
2009-05-01 13:10:00,27.28,27.3,27.25,27.26,18400.0,15.2542,15.2654,15.2374,15.243,18400.0
2009-05-01 13:15:00,27.26,27.37,27.26,27.36,73800.0,15.243,15.3045,15.243,15.299,73800.0
2009-05-01 13:20:00,27.37,27.38,27.34,27.36,23100.0,15.3045,15.3101,15.2878,15.299,23100.0
2009-05-01 13:25:00,27.37,27.37,27.34,27.36,20100.0,15.3045,15.3045,15.2878,15.299,20100.0
2009-05-01 13:30:00,27.36,27.42,27.35,27.42,26800.0,15.299,15.3325,15.2934,15.3325,26800.0
2009-05-01 13:35:00,27.41,27.48,27.37,27.45,48200.0,15.3269,15.3661,15.3045,15.3493,48200.0
2009-05-01 13:40:00,27.46,27.5,27.43,27.44,46600.0,15.3549,15.3772,15.3381,15.3437,46600.0
2009-05-01 13:45:00,27.44,27.48,27.42,27.42,33600.0,15.3437,15.3661,15.3325,15.3325,33600.0
2009-05-01 13:50:00,27.43,27.44,27.34,27.39,58900.0,15.3381,15.3437,15.2878,15.3157,58900.0
2009-05-01 13:55:00,27.39,27.4,27.36,27.37,40000.0,15.3157,15.3213,15.299,15.3045,40000.0
2009-05-01 14:00:00,27.38,27.4,27.34,27.35,41600.0,15.3101,15.3213,15.2878,15.2934,41600.0
2009-05-01 14:05:00,27.36,27.45,27.35,27.42,74600.0,15.299,15.3493,15.2934,15.3325,74600.0
2009-05-01 14:10:00,27.41,27.47,27.34,27.34,35800.0,15.3269,15.3605,15.2878,15.2878,35800.0
2009-05-01 14:15:00,27.35,27.4,27.35,27.38,27200.0,15.2934,15.3213,15.2934,15.3101,27200.0
2009-05-01 14:20:00,27.38,27.41,27.37,27.4,19400.0,15.3101,15.3269,15.3045,15.3213,19400.0
2009-05-01 14:25:00,27.39,27.45,27.37,27.37,44100.0,15.3157,15.3493,15.3045,15.3045,44100.0
2009-05-01 14:30:00,27.38,27.41,27.33,27.35,28500.0,15.3101,15.3269,15.2822,15.2934,28500.0
2009-05-01 14:35:00,27.35,27.4,27.3,27.3,30600.0,15.2934,15.3213,15.2654,15.2654,30600.0
2009-05-01 14:40:00,27.29,27.31,27.25,27.29,37600.0,15.2598,15.271,15.2374,15.2598,37600.0
2009-05-01 14:45:00,27.3,27.34,27.28,27.3,32100.0,15.2654,15.2878,15.2542,15.2654,32100.0
2009-05-01 14:50:00,27.28,27.3,27.22,27.28,42900.0,15.2542,15.2654,15.2207,15.2542,42900.0
2009-05-01 14:55:00,27.28,27.3,27.24,27.26,24300.0,15.2542,15.2654,15.2319,15.243,24300.0
2009-05-01 15:00:00,27.25,27.35,27.25,27.32,35200.0,15.2374,15.2934,15.2374,15.2766,35200.0
2009-05-01 15:05:00,27.33,27.34,27.18,27.19,40300.0,15.2822,15.2878,15.1983,15.2039,40300.0
2009-05-01 15:10:00,27.19,27.2,27.09,27.1,44600.0,15.2039,15.2095,15.148,15.1536,44600.0
2009-05-01 15:15:00,27.09,27.14,27.05,27.06,57700.0,15.148,15.1759,15.1256,15.1312,57700.0
2009-05-01 15:20:00,27.07,27.12,27.04,27.07,71300.0,15.1368,15.1648,15.12,15.1368,71300.0
2009-05-01 15:25:00,27.08,27.11,27.05,27.09,52800.0,15.1424,15.1592,15.1256,15.148,52800.0
2009-05-01 15:30:00,27.08,27.1,27.02,27.05,74700.0,15.1424,15.1536,15.1088,15.1256,74700.0
2009-05-01 15:35:00,27.06,27.12,27.03,27.04,93900.0,15.1312,15.1648,15.1144,15.12,93900.0
2009-05-01 15:40:00,27.05,27.14,27.04,27.13,88200.0,15.1256,15.1759,15.12,15.1703,88200.0
2009-05-01 15:45:00,27.13,27.17,27.1,27.12,104500.0,15.1703,15.1927,15.1536,15.1648,104500.0
2009-05-01 15:50:00,27.12,27.24,27.12,27.16,170200.0,15.1648,15.2319,15.1648,15.1871,170200.0
2009-05-01 15:55:00,27.15,27.3,27.14,27.28,262300.0,15.1815,15.2654,15.1759,15.2542,262300.0
2009-05-04 09:30:00,27.51,27.81,27.15,27.53,127300.0,15.3828,15.5506,15.1815,15.394,127300.0
2009-05-04 09:35:00,27.51,27.78,27.5,27.7,89300.0,15.3828,15.5338,15.3772,15.4891,89300.0
2009-05-04 09:40:00,27.7,27.95,27.7,27.94,138700.0,15.4891,15.6289,15.4891,15.6233,138700.0
2009-05-04 09:45:00,27.95,28.03,27.79,27.87,113800.0,15.6289,15.6736,15.5394,15.5841,113800.0
2009-05-04 09:50:00,27.87,27.9,27.69,27.88,94300.0,15.5841,15.6009,15.4835,15.5897,94300.0
2009-05-04 09:55:00,27.86,27.97,27.86,27.97,56500.0,15.5785,15.6401,15.5785,15.6401,56500.0
2009-05-04 10:00:00,27.97,28.29,27.96,28.24,107400.0,15.6401,15.819,15.6345,15.791,107400.0
2009-05-04 10:05:00,28.25,28.34,28.19,28.25,70900.0,15.7966,15.8469,15.7631,15.7966,70900.0
2009-05-04 10:10:00,28.25,28.39,28.22,28.37,94500.0,15.7966,15.8749,15.7798,15.8637,94500.0
2009-05-04 10:15:00,28.38,28.58,28.32,28.58,114400.0,15.8693,15.9811,15.8358,15.9811,114400.0
2009-05-04 10:20:00,28.58,28.67,28.51,28.55,111500.0,15.9811,16.0315,15.942,15.9644,111500.0
2009-05-04 10:25:00,28.55,28.61,28.52,28.54,43100.0,15.9644,15.9979,15.9476,15.9588,43100.0
2009-05-04 10:30:00,28.54,28.54,28.41,28.44,39600.0,15.9588,15.9588,15.8861,15.9029,39600.0
2009-05-04 10:35:00,28.44,28.47,28.42,28.45,19000.0,15.9029,15.9196,15.8917,15.9085,19000.0
2009-05-04 10:40:00,28.44,28.44,28.21,28.26,65400.0,15.9029,15.9029,15.7743,15.8022,65400.0
2009-05-04 10:45:00,28.27,28.46,28.26,28.46,47200.0,15.8078,15.914,15.8022,15.914,47200.0
2009-05-04 10:50:00,28.46,28.54,28.45,28.45,59500.0,15.914,15.9588,15.9085,15.9085,59500.0
2009-05-04 10:55:00,28.46,28.52,28.46,28.47,36400.0,15.914,15.9476,15.914,15.9196,36400.0
2009-05-04 11:00:00,28.5,28.71,28.5,28.68,116700.0,15.9364,16.0538,15.9364,16.0371,116700.0
2009-05-04 11:05:00,28.7,28.8,28.65,28.71,76800.0,16.0482,16.1042,16.0203,16.0538,76800.0
2009-05-04 11:10:00,28.7,28.78,28.68,28.73,32900.0,16.0482,16.093,16.0371,16.065,32900.0
2009-05-04 11:15:00,28.74,28.75,28.6,28.64,45500.0,16.0706,16.0762,15.9923,16.0147,45500.0
2009-05-04 11:20:00,28.63,28.67,28.46,28.48,86400.0,16.0091,16.0315,15.914,15.9252,86400.0
2009-05-04 11:25:00,28.49,28.61,28.47,28.59,72400.0,15.9308,15.9979,15.9196,15.9867,72400.0
2009-05-04 11:30:00,28.6,28.72,28.59,28.72,26400.0,15.9923,16.0594,15.9867,16.0594,26400.0
2009-05-04 11:35:00,28.72,28.73,28.64,28.66,49600.0,16.0594,16.065,16.0147,16.0259,49600.0
2009-05-04 11:40:00,28.66,28.71,28.6,28.7,40300.0,16.0259,16.0538,15.9923,16.0482,40300.0
2009-05-04 11:45:00,28.69,28.78,28.68,28.75,47500.0,16.0427,16.093,16.0371,16.0762,47500.0
2009-05-04 11:50:00,28.75,28.77,28.65,28.66,42000.0,16.0762,16.0874,16.0203,16.0259,42000.0
2009-05-04 11:55:00,28.67,28.72,28.61,28.72,65300.0,16.0315,16.0594,15.9979,16.0594,65300.0
2009-05-04 12:00:00,28.73,28.88,28.7,28.87,75800.0,16.065,16.1489,16.0482,16.1433,75800.0
2009-05-04 12:05:00,28.88,28.88,28.72,28.74,44900.0,16.1489,16.1489,16.0594,16.0706,44900.0
2009-05-04 12:10:00,28.74,28.79,28.65,28.67,65400.0,16.0706,16.0986,16.0203,16.0315,65400.0
2009-05-04 12:15:00,28.67,28.73,28.66,28.71,55500.0,16.0315,16.065,16.0259,16.0538,55500.0
2009-05-04 12:20:00,28.72,28.78,28.69,28.74,51300.0,16.0594,16.093,16.0427,16.0706,51300.0
2009-05-04 12:25:00,28.74,28.81,28.74,28.8,50300.0,16.0706,16.1098,16.0706,16.1042,50300.0
2009-05-04 12:30:00,28.79,28.85,28.79,28.83,47500.0,16.0986,16.1321,16.0986,16.1209,47500.0
2009-05-04 12:35:00,28.83,28.86,28.8,28.84,57700.0,16.1209,16.1377,16.1042,16.1265,57700.0
2009-05-04 12:40:00,28.84,28.87,28.8,28.86,65900.0,16.1265,16.1433,16.1042,16.1377,65900.0
2009-05-04 12:45:00,28.86,28.88,28.84,28.87,28500.0,16.1377,16.1489,16.1265,16.1433,28500.0
2009-05-04 12:50:00,28.87,28.87,28.75,28.8,65300.0,16.1433,16.1433,16.0762,16.1042,65300.0
2009-05-04 12:55:00,28.8,28.83,28.77,28.78,29700.0,16.1042,16.1209,16.0874,16.093,29700.0
2009-05-04 13:00:00,28.78,28.82,28.75,28.81,41300.0,16.093,16.1153,16.0762,16.1098,41300.0
2009-05-04 13:05:00,28.8,28.86,28.8,28.84,31400.0,16.1042,16.1377,16.1042,16.1265,31400.0
2009-05-04 13:10:00,28.84,28.9,28.84,28.88,29100.0,16.1265,16.1601,16.1265,16.1489,29100.0
2009-05-04 13:15:00,28.88,28.89,28.83,28.89,39200.0,16.1489,16.1545,16.1209,16.1545,39200.0
2009-05-04 13:20:00,28.87,28.99,28.87,28.99,73500.0,16.1433,16.2104,16.1433,16.2104,73500.0
2009-05-04 13:25:00,28.99,29.03,28.99,29.02,64700.0,16.2104,16.2328,16.2104,16.2272,64700.0
2009-05-04 13:30:00,29.01,29.07,29.01,29.07,40400.0,16.2216,16.2551,16.2216,16.2551,40400.0
2009-05-04 13:35:00,29.07,29.08,29.0,29.01,43800.0,16.2551,16.2607,16.216,16.2216,43800.0
2009-05-04 13:40:00,29.01,29.03,28.95,28.95,50500.0,16.2216,16.2328,16.188,16.188,50500.0
2009-05-04 13:45:00,28.97,28.98,28.94,28.97,43900.0,16.1992,16.2048,16.1824,16.1992,43900.0
2009-05-04 13:50:00,28.98,29.03,28.91,28.91,49800.0,16.2048,16.2328,16.1657,16.1657,49800.0
2009-05-04 13:55:00,28.91,28.97,28.91,28.97,35400.0,16.1657,16.1992,16.1657,16.1992,35400.0
2009-05-04 14:00:00,28.98,29.0,28.93,28.94,47200.0,16.2048,16.216,16.1769,16.1824,47200.0
2009-05-04 14:05:00,28.94,28.96,28.82,28.83,63500.0,16.1824,16.1936,16.1153,16.1209,63500.0
2009-05-04 14:10:00,28.83,28.87,28.81,28.87,59600.0,16.1209,16.1433,16.1098,16.1433,59600.0
2009-05-04 14:15:00,28.87,28.94,28.84,28.93,49500.0,16.1433,16.1824,16.1265,16.1769,49500.0
2009-05-04 14:20:00,28.93,28.95,28.88,28.89,57600.0,16.1769,16.188,16.1489,16.1545,57600.0
2009-05-04 14:25:00,28.91,28.98,28.88,28.97,53800.0,16.1657,16.2048,16.1489,16.1992,53800.0
2009-05-04 14:30:00,28.97,29.0,28.94,28.95,47600.0,16.1992,16.216,16.1824,16.188,47600.0
2009-05-04 14:35:00,28.95,28.97,28.89,28.93,49100.0,16.188,16.1992,16.1545,16.1769,49100.0
2009-05-04 14:40:00,28.94,28.95,28.89,28.94,49400.0,16.1824,16.188,16.1545,16.1824,49400.0
2009-05-04 14:45:00,28.94,28.97,28.86,28.87,88200.0,16.1824,16.1992,16.1377,16.1433,88200.0
2009-05-04 14:50:00,28.86,28.88,28.8,28.85,95400.0,16.1377,16.1489,16.1042,16.1321,95400.0
2009-05-04 14:55:00,28.84,28.87,28.76,28.8,86100.0,16.1265,16.1433,16.0818,16.1042,86100.0
2009-05-04 15:00:00,28.81,28.88,28.81,28.87,76400.0,16.1098,16.1489,16.1098,16.1433,76400.0
2009-05-04 15:05:00,28.88,28.89,28.82,28.85,95400.0,16.1489,16.1545,16.1153,16.1321,95400.0
2009-05-04 15:10:00,28.86,28.9,28.82,28.88,84600.0,16.1377,16.1601,16.1153,16.1489,84600.0
2009-05-04 15:15:00,28.88,28.92,28.86,28.9,87300.0,16.1489,16.1713,16.1377,16.1601,87300.0
2009-05-04 15:20:00,28.9,28.94,28.84,28.84,89500.0,16.1601,16.1824,16.1265,16.1265,89500.0
2009-05-04 15:25:00,28.84,28.94,28.83,28.92,102400.0,16.1265,16.1824,16.1209,16.1713,102400.0
2009-05-04 15:30:00,28.92,28.99,28.88,28.88,102300.0,16.1713,16.2104,16.1489,16.1489,102300.0
2009-05-04 15:35:00,28.88,28.97,28.88,28.92,101600.0,16.1489,16.1992,16.1489,16.1713,101600.0
2009-05-04 15:40:00,28.93,29.07,28.9,29.04,160900.0,16.1769,16.2551,16.1601,16.2384,160900.0
2009-05-04 15:45:00,29.04,29.06,28.95,28.96,161700.0,16.2384,16.2496,16.188,16.1936,161700.0
2009-05-04 15:50:00,28.97,29.05,28.96,29.05,221300.0,16.1992,16.244,16.1936,16.244,221300.0
2009-05-04 15:55:00,29.05,29.12,28.98,29.07,276800.0,16.244,16.2831,16.2048,16.2551,276800.0
2009-05-05 09:30:00,29.16,29.17,28.84,28.86,112700.0,16.3055,16.3111,16.1265,16.1377,112700.0
2009-05-05 09:35:00,28.9,29.07,28.88,28.95,82200.0,16.1601,16.2551,16.1489,16.188,82200.0
2009-05-05 09:40:00,28.91,28.94,28.65,28.7,78200.0,16.1657,16.1824,16.0203,16.0482,78200.0
2009-05-05 09:45:00,28.71,28.72,28.39,28.4,94700.0,16.0538,16.0594,15.8749,15.8805,94700.0
2009-05-05 09:50:00,28.39,28.41,28.28,28.41,105400.0,15.8749,15.8861,15.8134,15.8861,105400.0
2009-05-05 09:55:00,28.41,28.6,28.39,28.55,114400.0,15.8861,15.9923,15.8749,15.9644,114400.0
2009-05-05 10:00:00,28.57,28.64,28.38,28.56,99800.0,15.9756,16.0147,15.8693,15.97,99800.0
2009-05-05 10:05:00,28.58,28.83,28.57,28.68,62100.0,15.9811,16.1209,15.9756,16.0371,62100.0
2009-05-05 10:10:00,28.7,28.98,28.65,28.95,72200.0,16.0482,16.2048,16.0203,16.188,72200.0
2009-05-05 10:15:00,28.95,29.0,28.81,28.92,44200.0,16.188,16.216,16.1098,16.1713,44200.0
2009-05-05 10:20:00,28.92,28.94,28.73,28.76,52600.0,16.1713,16.1824,16.065,16.0818,52600.0
2009-05-05 10:25:00,28.75,28.81,28.68,28.81,30000.0,16.0762,16.1098,16.0371,16.1098,30000.0
2009-05-05 10:30:00,28.85,28.85,28.62,28.66,76900.0,16.1321,16.1321,16.0035,16.0259,76900.0
2009-05-05 10:35:00,28.69,28.73,28.36,28.38,63500.0,16.0427,16.065,15.8581,15.8693,63500.0
2009-05-05 10:40:00,28.38,28.39,28.22,28.23,99400.0,15.8693,15.8749,15.7798,15.7854,99400.0
2009-05-05 10:45:00,28.23,28.28,28.18,28.19,67500.0,15.7854,15.8134,15.7575,15.7631,67500.0
2009-05-05 10:50:00,28.18,28.21,28.03,28.13,102900.0,15.7575,15.7743,15.6736,15.7295,102900.0
2009-05-05 10:55:00,28.13,28.18,28.1,28.12,50000.0,15.7295,15.7575,15.7127,15.7239,50000.0
2009-05-05 11:00:00,28.12,28.25,28.0,28.09,115800.0,15.7239,15.7966,15.6568,15.7072,115800.0
2009-05-05 11:05:00,28.11,28.14,27.96,28.03,74700.0,15.7183,15.7351,15.6345,15.6736,74700.0
2009-05-05 11:10:00,28.04,28.18,28.02,28.11,71100.0,15.6792,15.7575,15.668,15.7183,71100.0
2009-05-05 11:15:00,28.12,28.22,28.08,28.13,232100.0,15.7239,15.7798,15.7016,15.7295,232100.0
2009-05-05 11:20:00,28.12,28.17,28.07,28.15,48200.0,15.7239,15.7519,15.696,15.7407,48200.0
2009-05-05 11:25:00,28.16,28.16,28.12,28.13,39600.0,15.7463,15.7463,15.7239,15.7295,39600.0
2009-05-05 11:30:00,28.13,28.18,28.13,28.15,53900.0,15.7295,15.7575,15.7295,15.7407,53900.0
2009-05-05 11:35:00,28.15,28.36,28.12,28.36,65800.0,15.7407,15.8581,15.7239,15.8581,65800.0
2009-05-05 11:40:00,28.36,28.54,28.36,28.54,60100.0,15.8581,15.9588,15.8581,15.9588,60100.0
2009-05-05 11:45:00,28.55,28.55,28.39,28.4,60400.0,15.9644,15.9644,15.8749,15.8805,60400.0
2009-05-05 11:50:00,28.39,28.39,28.28,28.35,45300.0,15.8749,15.8749,15.8134,15.8525,45300.0
2009-05-05 11:55:00,28.38,28.42,28.33,28.36,42600.0,15.8693,15.8917,15.8414,15.8581,42600.0
2009-05-05 12:00:00,28.36,28.39,28.3,28.35,29600.0,15.8581,15.8749,15.8246,15.8525,29600.0
2009-05-05 12:05:00,28.37,28.42,28.35,28.4,65600.0,15.8637,15.8917,15.8525,15.8805,65600.0
2009-05-05 12:10:00,28.4,28.4,28.32,28.33,24700.0,15.8805,15.8805,15.8358,15.8414,24700.0
2009-05-05 12:15:00,28.33,28.38,28.33,28.37,7200.0,15.8414,15.8693,15.8414,15.8637,7200.0
2009-05-05 12:20:00,28.37,28.41,28.33,28.34,12400.0,15.8637,15.8861,15.8414,15.8469,12400.0
2009-05-05 12:25:00,28.34,28.42,28.33,28.41,12300.0,15.8469,15.8917,15.8414,15.8861,12300.0
2009-05-05 12:30:00,28.42,28.43,28.39,28.41,11600.0,15.8917,15.8973,15.8749,15.8861,11600.0
2009-05-05 12:35:00,28.4,28.4,28.26,28.28,17200.0,15.8805,15.8805,15.8022,15.8134,17200.0
2009-05-05 12:40:00,28.27,28.28,28.26,28.27,20500.0,15.8078,15.8134,15.8022,15.8078,20500.0
2009-05-05 12:45:00,28.27,28.35,28.26,28.34,11100.0,15.8078,15.8525,15.8022,15.8469,11100.0
2009-05-05 12:50:00,28.34,28.37,28.28,28.34,14200.0,15.8469,15.8637,15.8134,15.8469,14200.0
2009-05-05 12:55:00,28.33,28.39,28.33,28.33,11500.0,15.8414,15.8749,15.8414,15.8414,11500.0
2009-05-05 13:00:00,28.33,28.39,28.27,28.38,14400.0,15.8414,15.8749,15.8078,15.8693,14400.0
2009-05-05 13:05:00,28.38,28.48,28.38,28.45,20800.0,15.8693,15.9252,15.8693,15.9085,20800.0
2009-05-05 13:10:00,28.45,28.48,28.4,28.41,19100.0,15.9085,15.9252,15.8805,15.8861,19100.0
2009-05-05 13:15:00,28.4,28.4,28.28,28.37,29100.0,15.8805,15.8805,15.8134,15.8637,29100.0
2009-05-05 13:20:00,28.38,28.4,28.33,28.35,21200.0,15.8693,15.8805,15.8414,15.8525,21200.0
2009-05-05 13:25:00,28.35,28.35,28.2,28.26,56800.0,15.8525,15.8525,15.7687,15.8022,56800.0
2009-05-05 13:30:00,28.26,28.3,28.25,28.27,41600.0,15.8022,15.8246,15.7966,15.8078,41600.0
2009-05-05 13:35:00,28.28,28.36,28.28,28.31,29100.0,15.8134,15.8581,15.8134,15.8302,29100.0
2009-05-05 13:40:00,28.32,28.37,28.29,28.29,56800.0,15.8358,15.8637,15.819,15.819,56800.0
2009-05-05 13:45:00,28.28,28.28,28.17,28.27,66700.0,15.8134,15.8134,15.7519,15.8078,66700.0
2009-05-05 13:50:00,28.26,28.33,28.26,28.32,41300.0,15.8022,15.8414,15.8022,15.8358,41300.0
2009-05-05 13:55:00,28.32,28.33,28.29,28.31,19000.0,15.8358,15.8414,15.819,15.8302,19000.0
2009-05-05 14:00:00,28.3,28.3,28.2,28.24,54300.0,15.8246,15.8246,15.7687,15.791,54300.0
2009-05-05 14:05:00,28.24,28.3,28.24,28.3,20000.0,15.791,15.8246,15.791,15.8246,20000.0
2009-05-05 14:10:00,28.3,28.35,28.25,28.3,96700.0,15.8246,15.8525,15.7966,15.8246,96700.0
2009-05-05 14:15:00,28.3,28.31,28.26,28.28,49500.0,15.8246,15.8302,15.8022,15.8134,49500.0
2009-05-05 14:20:00,28.29,28.29,28.22,28.24,95100.0,15.819,15.819,15.7798,15.791,95100.0
2009-05-05 14:25:00,28.23,28.23,28.05,28.07,141500.0,15.7854,15.7854,15.6848,15.696,141500.0
2009-05-05 14:30:00,28.07,28.12,28.06,28.12,59000.0,15.696,15.7239,15.6904,15.7239,59000.0
2009-05-05 14:35:00,28.11,28.17,28.08,28.09,49400.0,15.7183,15.7519,15.7016,15.7072,49400.0
2009-05-05 14:40:00,28.09,28.12,28.07,28.11,62200.0,15.7072,15.7239,15.696,15.7183,62200.0
2009-05-05 14:45:00,28.1,28.17,28.1,28.16,49100.0,15.7127,15.7519,15.7127,15.7463,49100.0
2009-05-05 14:50:00,28.16,28.19,28.13,28.16,43000.0,15.7463,15.7631,15.7295,15.7463,43000.0
2009-05-05 14:55:00,28.16,28.23,28.13,28.13,47500.0,15.7463,15.7854,15.7295,15.7295,47500.0
2009-05-05 15:00:00,28.13,28.2,28.11,28.19,32400.0,15.7295,15.7687,15.7183,15.7631,32400.0
2009-05-05 15:05:00,28.18,28.35,28.18,28.31,126600.0,15.7575,15.8525,15.7575,15.8302,126600.0
2009-05-05 15:10:00,28.31,28.32,28.22,28.27,53200.0,15.8302,15.8358,15.7798,15.8078,53200.0
2009-05-05 15:15:00,28.27,28.34,28.23,28.3,97800.0,15.8078,15.8469,15.7854,15.8246,97800.0
2009-05-05 15:20:00,28.3,28.31,28.23,28.28,58100.0,15.8246,15.8302,15.7854,15.8134,58100.0
2009-05-05 15:25:00,28.28,28.36,28.26,28.3,87300.0,15.8134,15.8581,15.8022,15.8246,87300.0
2009-05-05 15:30:00,28.3,28.43,28.3,28.41,66300.0,15.8246,15.8973,15.8246,15.8861,66300.0
2009-05-05 15:35:00,28.41,28.48,28.4,28.41,49600.0,15.8861,15.9252,15.8805,15.8861,49600.0
2009-05-05 15:40:00,28.4,28.49,28.38,28.46,57700.0,15.8805,15.9308,15.8693,15.914,57700.0
2009-05-05 15:45:00,28.47,28.57,28.45,28.5,84000.0,15.9196,15.9756,15.9085,15.9364,84000.0
2009-05-05 15:50:00,28.51,28.55,28.35,28.38,147600.0,15.942,15.9644,15.8525,15.8693,147600.0
2009-05-05 15:55:00,28.39,28.47,28.37,28.44,167600.0,15.8749,15.9196,15.8637,15.9029,167600.0
2009-05-06 09:30:00,28.44,28.54,28.25,28.48,106000.0,15.9029,15.9588,15.7966,15.9252,106000.0
2009-05-06 09:35:00,28.53,28.6,28.46,28.53,63300.0,15.9532,15.9923,15.914,15.9532,63300.0
2009-05-06 09:40:00,28.53,28.7,28.47,28.7,61200.0,15.9532,16.0482,15.9196,16.0482,61200.0
2009-05-06 09:45:00,28.7,28.7,28.37,28.57,75900.0,16.0482,16.0482,15.8637,15.9756,75900.0
2009-05-06 09:50:00,28.57,28.86,28.5,28.86,94500.0,15.9756,16.1377,15.9364,16.1377,94500.0
2009-05-06 09:55:00,28.84,28.91,28.65,28.9,205000.0,16.1265,16.1657,16.0203,16.1601,205000.0
2009-05-06 10:00:00,28.9,28.9,28.57,28.62,174500.0,16.1601,16.1601,15.9756,16.0035,174500.0
2009-05-06 10:05:00,28.61,28.64,28.43,28.45,218800.0,15.9979,16.0147,15.8973,15.9085,218800.0
2009-05-06 10:10:00,28.46,28.58,28.38,28.56,116300.0,15.914,15.9811,15.8693,15.97,116300.0
2009-05-06 10:15:00,28.56,28.69,28.37,28.46,111300.0,15.97,16.0427,15.8637,15.914,111300.0
2009-05-06 10:20:00,28.45,28.5,28.17,28.18,75900.0,15.9085,15.9364,15.7519,15.7575,75900.0
2009-05-06 10:25:00,28.17,28.25,28.07,28.07,60000.0,15.7519,15.7966,15.696,15.696,60000.0
2009-05-06 10:30:00,28.06,28.22,28.0,28.2,63700.0,15.6904,15.7798,15.6568,15.7687,63700.0
2009-05-06 10:35:00,28.21,28.25,28.07,28.25,56000.0,15.7743,15.7966,15.696,15.7966,56000.0
2009-05-06 10:40:00,28.25,28.29,28.11,28.15,27800.0,15.7966,15.819,15.7183,15.7407,27800.0
2009-05-06 10:45:00,28.15,28.22,28.1,28.12,38800.0,15.7407,15.7798,15.7127,15.7239,38800.0
2009-05-06 10:50:00,28.12,28.26,28.12,28.15,30300.0,15.7239,15.8022,15.7239,15.7407,30300.0
2009-05-06 10:55:00,28.16,28.37,28.12,28.33,38000.0,15.7463,15.8637,15.7239,15.8414,38000.0
2009-05-06 11:00:00,28.32,28.43,28.29,28.35,41900.0,15.8358,15.8973,15.819,15.8525,41900.0
2009-05-06 11:05:00,28.36,28.38,28.26,28.38,50100.0,15.8581,15.8693,15.8022,15.8693,50100.0
2009-05-06 11:10:00,28.38,28.43,28.34,28.37,29600.0,15.8693,15.8973,15.8469,15.8637,29600.0
2009-05-06 11:15:00,28.38,28.38,28.21,28.22,36800.0,15.8693,15.8693,15.7743,15.7798,36800.0
2009-05-06 11:20:00,28.22,28.27,28.16,28.26,39200.0,15.7798,15.8078,15.7463,15.8022,39200.0
2009-05-06 11:25:00,28.27,28.35,28.26,28.33,40500.0,15.8078,15.8525,15.8022,15.8414,40500.0
2009-05-06 11:30:00,28.32,28.36,28.26,28.36,28700.0,15.8358,15.8581,15.8022,15.8581,28700.0
2009-05-06 11:35:00,28.36,28.45,28.36,28.41,29300.0,15.8581,15.9085,15.8581,15.8861,29300.0
2009-05-06 11:40:00,28.39,28.41,28.31,28.34,14800.0,15.8749,15.8861,15.8302,15.8469,14800.0
2009-05-06 11:45:00,28.33,28.33,28.28,28.29,8600.0,15.8414,15.8414,15.8134,15.819,8600.0
2009-05-06 11:50:00,28.28,28.33,28.27,28.31,8100.0,15.8134,15.8414,15.8078,15.8302,8100.0
2009-05-06 11:55:00,28.3,28.5,28.3,28.5,34700.0,15.8246,15.9364,15.8246,15.9364,34700.0
2009-05-06 12:00:00,28.49,28.52,28.43,28.5,21400.0,15.9308,15.9476,15.8973,15.9364,21400.0
2009-05-06 12:05:00,28.5,28.55,28.47,28.54,37600.0,15.9364,15.9644,15.9196,15.9588,37600.0
2009-05-06 12:10:00,28.53,28.65,28.53,28.61,29500.0,15.9532,16.0203,15.9532,15.9979,29500.0
2009-05-06 12:15:00,28.61,28.68,28.59,28.64,31900.0,15.9979,16.0371,15.9867,16.0147,31900.0
2009-05-06 12:20:00,28.65,28.7,28.58,28.61,48900.0,16.0203,16.0482,15.9811,15.9979,48900.0
2009-05-06 12:25:00,28.61,28.76,28.61,28.76,19500.0,15.9979,16.0818,15.9979,16.0818,19500.0
2009-05-06 12:30:00,28.77,28.77,28.6,28.61,25400.0,16.0874,16.0874,15.9923,15.9979,25400.0
2009-05-06 12:35:00,28.61,28.63,28.5,28.5,22600.0,15.9979,16.0091,15.9364,15.9364,22600.0
2009-05-06 12:40:00,28.51,28.54,28.5,28.51,14800.0,15.942,15.9588,15.9364,15.942,14800.0
2009-05-06 12:45:00,28.51,28.54,28.49,28.52,16800.0,15.942,15.9588,15.9308,15.9476,16800.0
2009-05-06 12:50:00,28.53,28.55,28.48,28.51,11400.0,15.9532,15.9644,15.9252,15.942,11400.0
2009-05-06 12:55:00,28.52,28.54,28.39,28.41,23200.0,15.9476,15.9588,15.8749,15.8861,23200.0
2009-05-06 13:00:00,28.4,28.42,28.34,28.39,29700.0,15.8805,15.8917,15.8469,15.8749,29700.0
2009-05-06 13:05:00,28.39,28.41,28.31,28.34,27100.0,15.8749,15.8861,15.8302,15.8469,27100.0
2009-05-06 13:10:00,28.33,28.43,28.31,28.43,34600.0,15.8414,15.8973,15.8302,15.8973,34600.0
2009-05-06 13:15:00,28.43,28.46,28.4,28.44,10800.0,15.8973,15.914,15.8805,15.9029,10800.0
2009-05-06 13:20:00,28.45,28.55,28.33,28.39,51200.0,15.9085,15.9644,15.8414,15.8749,51200.0
2009-05-06 13:25:00,28.4,28.43,28.32,28.32,18100.0,15.8805,15.8973,15.8358,15.8358,18100.0
2009-05-06 13:30:00,28.31,28.44,28.29,28.42,29200.0,15.8302,15.9029,15.819,15.8917,29200.0
2009-05-06 13:35:00,28.44,28.46,28.4,28.4,22200.0,15.9029,15.914,15.8805,15.8805,22200.0
2009-05-06 13:40:00,28.41,28.43,28.37,28.42,17700.0,15.8861,15.8973,15.8637,15.8917,17700.0
2009-05-06 13:45:00,28.42,28.45,28.36,28.38,22300.0,15.8917,15.9085,15.8581,15.8693,22300.0
2009-05-06 13:50:00,28.39,28.51,28.36,28.46,30100.0,15.8749,15.942,15.8581,15.914,30100.0
2009-05-06 13:55:00,28.46,28.53,28.45,28.5,40800.0,15.914,15.9532,15.9085,15.9364,40800.0
2009-05-06 14:00:00,28.51,28.57,28.51,28.55,30100.0,15.942,15.9756,15.942,15.9644,30100.0
2009-05-06 14:05:00,28.55,28.56,28.51,28.55,48700.0,15.9644,15.97,15.942,15.9644,48700.0
2009-05-06 14:10:00,28.55,28.55,28.5,28.51,16600.0,15.9644,15.9644,15.9364,15.942,16600.0
2009-05-06 14:15:00,28.51,28.53,28.48,28.5,34000.0,15.942,15.9532,15.9252,15.9364,34000.0
2009-05-06 14:20:00,28.5,28.68,28.5,28.67,42700.0,15.9364,16.0371,15.9364,16.0315,42700.0
2009-05-06 14:25:00,28.68,28.8,28.65,28.77,64300.0,16.0371,16.1042,16.0203,16.0874,64300.0
2009-05-06 14:30:00,28.77,28.88,28.77,28.78,41900.0,16.0874,16.1489,16.0874,16.093,41900.0
2009-05-06 14:35:00,28.78,28.84,28.78,28.79,30100.0,16.093,16.1265,16.093,16.0986,30100.0
2009-05-06 14:40:00,28.8,28.81,28.64,28.65,62000.0,16.1042,16.1098,16.0147,16.0203,62000.0
2009-05-06 14:45:00,28.66,28.78,28.63,28.77,39900.0,16.0259,16.093,16.0091,16.0874,39900.0
2009-05-06 14:50:00,28.77,28.81,28.67,28.71,36500.0,16.0874,16.1098,16.0315,16.0538,36500.0
2009-05-06 14:55:00,28.72,28.75,28.67,28.68,47000.0,16.0594,16.0762,16.0315,16.0371,47000.0
2009-05-06 15:00:00,28.69,28.77,28.63,28.67,45600.0,16.0427,16.0874,16.0091,16.0315,45600.0
2009-05-06 15:05:00,28.67,28.72,28.63,28.72,40100.0,16.0315,16.0594,16.0091,16.0594,40100.0
2009-05-06 15:10:00,28.72,28.72,28.58,28.6,48000.0,16.0594,16.0594,15.9811,15.9923,48000.0
2009-05-06 15:15:00,28.59,28.61,28.53,28.54,39400.0,15.9867,15.9979,15.9532,15.9588,39400.0
2009-05-06 15:20:00,28.54,28.58,28.42,28.45,78100.0,15.9588,15.9811,15.8917,15.9085,78100.0
2009-05-06 15:25:00,28.45,28.47,28.37,28.46,99800.0,15.9085,15.9196,15.8637,15.914,99800.0
2009-05-06 15:30:00,28.46,28.55,28.41,28.49,87700.0,15.914,15.9644,15.8861,15.9308,87700.0
2009-05-06 15:35:00,28.49,28.54,28.37,28.42,77200.0,15.9308,15.9588,15.8637,15.8917,77200.0
2009-05-06 15:40:00,28.42,28.59,28.42,28.54,94700.0,15.8917,15.9867,15.8917,15.9588,94700.0
2009-05-06 15:45:00,28.53,28.62,28.5,28.62,89200.0,15.9532,16.0035,15.9364,16.0035,89200.0
2009-05-06 15:50:00,28.62,28.65,28.54,28.57,119400.0,16.0035,16.0203,15.9588,15.9756,119400.0
2009-05-06 15:55:00,28.57,28.71,28.23,28.63,140000.0,15.9756,16.0538,15.7854,16.0091,140000.0
2009-05-07 09:30:00,28.71,29.0,28.62,28.76,32600.0,16.0538,16.216,16.0035,16.0818,32600.0
2009-05-07 09:35:00,28.73,28.73,28.42,28.55,45400.0,16.065,16.065,15.8917,15.9644,45400.0
2009-05-07 09:40:00,28.57,28.6,28.25,28.25,90700.0,15.9756,15.9923,15.7966,15.7966,90700.0
2009-05-07 09:45:00,28.28,28.31,27.8,27.81,128900.0,15.8134,15.8302,15.545,15.5506,128900.0
2009-05-07 09:50:00,27.8,27.89,27.45,27.5,153200.0,15.545,15.5953,15.3493,15.3772,153200.0
2009-05-07 09:55:00,27.52,27.58,27.33,27.35,124600.0,15.3884,15.422,15.2822,15.2934,124600.0
2009-05-07 10:00:00,27.36,27.54,27.35,27.36,136400.0,15.299,15.3996,15.2934,15.299,136400.0
2009-05-07 10:05:00,27.36,27.41,27.09,27.39,106400.0,15.299,15.3269,15.148,15.3157,106400.0
2009-05-07 10:10:00,27.38,27.4,27.25,27.34,64800.0,15.3101,15.3213,15.2374,15.2878,64800.0
2009-05-07 10:15:00,27.33,27.59,27.3,27.48,102800.0,15.2822,15.4276,15.2654,15.3661,102800.0
2009-05-07 10:20:00,27.48,27.51,27.27,27.27,66100.0,15.3661,15.3828,15.2486,15.2486,66100.0
2009-05-07 10:25:00,27.27,27.28,27.04,27.12,85500.0,15.2486,15.2542,15.12,15.1648,85500.0
2009-05-07 10:30:00,27.12,27.12,26.88,26.88,67100.0,15.1648,15.1648,15.0306,15.0306,67100.0
2009-05-07 10:35:00,26.89,27.09,26.85,27.09,78400.0,15.0361,15.148,15.0138,15.148,78400.0
2009-05-07 10:40:00,27.07,27.09,26.93,26.96,45200.0,15.1368,15.148,15.0585,15.0753,45200.0
2009-05-07 10:45:00,26.96,27.04,26.93,27.03,48400.0,15.0753,15.12,15.0585,15.1144,48400.0
2009-05-07 10:50:00,27.04,27.04,26.91,27.0,82500.0,15.12,15.12,15.0473,15.0977,82500.0
2009-05-07 10:55:00,27.0,27.07,26.97,26.97,58600.0,15.0977,15.1368,15.0809,15.0809,58600.0
2009-05-07 11:00:00,26.98,27.03,26.78,26.79,104500.0,15.0865,15.1144,14.9746,14.9802,104500.0
2009-05-07 11:05:00,26.78,26.91,26.62,26.62,168500.0,14.9746,15.0473,14.8852,14.8852,168500.0
2009-05-07 11:10:00,26.62,26.68,26.56,26.56,76200.0,14.8852,14.9187,14.8516,14.8516,76200.0
2009-05-07 11:15:00,26.57,26.59,26.45,26.46,43000.0,14.8572,14.8684,14.7901,14.7957,43000.0
2009-05-07 11:20:00,26.46,26.54,26.45,26.5,40700.0,14.7957,14.8404,14.7901,14.8181,40700.0
2009-05-07 11:25:00,26.49,26.63,26.47,26.6,28200.0,14.8125,14.8908,14.8013,14.874,28200.0
2009-05-07 11:30:00,26.6,26.63,26.56,26.62,31500.0,14.874,14.8908,14.8516,14.8852,31500.0
2009-05-07 11:35:00,26.63,26.78,26.61,26.68,60500.0,14.8908,14.9746,14.8796,14.9187,60500.0
2009-05-07 11:40:00,26.67,26.74,26.66,26.73,33100.0,14.9131,14.9523,14.9075,14.9467,33100.0
2009-05-07 11:45:00,26.74,26.77,26.69,26.75,27000.0,14.9523,14.969,14.9243,14.9579,27000.0
2009-05-07 11:50:00,26.76,26.95,26.75,26.91,47900.0,14.9635,15.0697,14.9579,15.0473,47900.0
2009-05-07 11:55:00,26.92,27.0,26.9,27.0,59500.0,15.0529,15.0977,15.0417,15.0977,59500.0
2009-05-07 12:00:00,27.0,27.03,26.94,26.96,56100.0,15.0977,15.1144,15.0641,15.0753,56100.0
2009-05-07 12:05:00,26.96,26.96,26.88,26.88,27500.0,15.0753,15.0753,15.0306,15.0306,27500.0
2009-05-07 12:10:00,26.88,26.92,26.84,26.89,26300.0,15.0306,15.0529,15.0082,15.0361,26300.0
2009-05-07 12:15:00,26.88,26.89,26.82,26.87,37000.0,15.0306,15.0361,14.997,15.025,37000.0
2009-05-07 12:20:00,26.87,26.97,26.86,26.97,31600.0,15.025,15.0809,15.0194,15.0809,31600.0
2009-05-07 12:25:00,26.97,26.99,26.94,26.96,20800.0,15.0809,15.0921,15.0641,15.0753,20800.0
2009-05-07 12:30:00,26.96,26.96,26.92,26.95,21600.0,15.0753,15.0753,15.0529,15.0697,21600.0
2009-05-07 12:35:00,26.96,27.03,26.95,27.02,23900.0,15.0753,15.1144,15.0697,15.1088,23900.0
2009-05-07 12:40:00,27.03,27.16,27.02,27.16,35900.0,15.1144,15.1871,15.1088,15.1871,35900.0
2009-05-07 12:45:00,27.15,27.2,27.12,27.14,41700.0,15.1815,15.2095,15.1648,15.1759,41700.0
2009-05-07 12:50:00,27.13,27.14,27.07,27.11,15800.0,15.1703,15.1759,15.1368,15.1592,15800.0
2009-05-07 12:55:00,27.12,27.2,27.11,27.18,22700.0,15.1648,15.2095,15.1592,15.1983,22700.0
2009-05-07 13:00:00,27.19,27.2,27.04,27.1,38700.0,15.2039,15.2095,15.12,15.1536,38700.0
2009-05-07 13:05:00,27.1,27.14,27.06,27.13,34800.0,15.1536,15.1759,15.1312,15.1703,34800.0
2009-05-07 13:10:00,27.13,27.17,27.01,27.01,28400.0,15.1703,15.1927,15.1032,15.1032,28400.0
2009-05-07 13:15:00,27.02,27.05,26.96,27.0,32500.0,15.1088,15.1256,15.0753,15.0977,32500.0
2009-05-07 13:20:00,26.99,27.05,26.93,26.94,58400.0,15.0921,15.1256,15.0585,15.0641,58400.0
2009-05-07 13:25:00,26.94,26.94,26.78,26.79,302300.0,15.0641,15.0641,14.9746,14.9802,302300.0
2009-05-07 13:30:00,26.79,26.81,26.71,26.74,29200.0,14.9802,14.9914,14.9355,14.9523,29200.0
2009-05-07 13:35:00,26.74,26.75,26.62,26.64,34500.0,14.9523,14.9579,14.8852,14.8964,34500.0
2009-05-07 13:40:00,26.63,26.63,26.48,26.5,51700.0,14.8908,14.8908,14.8069,14.8181,51700.0
2009-05-07 13:45:00,26.5,26.52,26.46,26.52,60600.0,14.8181,14.8293,14.7957,14.8293,60600.0
2009-05-07 13:50:00,26.52,26.54,26.49,26.54,40600.0,14.8293,14.8404,14.8125,14.8404,40600.0
2009-05-07 13:55:00,26.55,26.64,26.54,26.62,25200.0,14.846,14.8964,14.8404,14.8852,25200.0
2009-05-07 14:00:00,26.61,26.67,26.59,26.66,44800.0,14.8796,14.9131,14.8684,14.9075,44800.0
2009-05-07 14:05:00,26.67,26.71,26.55,26.56,107000.0,14.9131,14.9355,14.846,14.8516,107000.0
2009-05-07 14:10:00,26.57,26.57,26.38,26.38,130000.0,14.8572,14.8572,14.751,14.751,130000.0
2009-05-07 14:15:00,26.38,26.41,26.38,26.39,62600.0,14.751,14.7677,14.751,14.7566,62600.0
2009-05-07 14:20:00,26.4,26.41,26.33,26.36,53400.0,14.7622,14.7677,14.723,14.7398,53400.0
2009-05-07 14:25:00,26.36,26.51,26.36,26.51,59700.0,14.7398,14.8237,14.7398,14.8237,59700.0
2009-05-07 14:30:00,26.5,26.57,26.49,26.5,105400.0,14.8181,14.8572,14.8125,14.8181,105400.0
2009-05-07 14:35:00,26.5,26.55,26.44,26.48,52900.0,14.8181,14.846,14.7845,14.8069,52900.0
2009-05-07 14:40:00,26.47,26.5,26.42,26.48,46300.0,14.8013,14.8181,14.7733,14.8069,46300.0
2009-05-07 14:45:00,26.49,26.63,26.48,26.63,54000.0,14.8125,14.8908,14.8069,14.8908,54000.0
2009-05-07 14:50:00,26.63,26.74,26.6,26.6,65700.0,14.8908,14.9523,14.874,14.874,65700.0
2009-05-07 14:55:00,26.59,26.74,26.57,26.67,46200.0,14.8684,14.9523,14.8572,14.9131,46200.0
2009-05-07 15:00:00,26.67,26.81,26.64,26.73,69800.0,14.9131,14.9914,14.8964,14.9467,69800.0
2009-05-07 15:05:00,26.73,26.73,26.62,26.69,62800.0,14.9467,14.9467,14.8852,14.9243,62800.0
2009-05-07 15:10:00,26.69,26.7,26.61,26.68,66900.0,14.9243,14.9299,14.8796,14.9187,66900.0
2009-05-07 15:15:00,26.68,26.8,26.68,26.78,71300.0,14.9187,14.9858,14.9187,14.9746,71300.0
2009-05-07 15:20:00,26.78,26.85,26.77,26.83,110700.0,14.9746,15.0138,14.969,15.0026,110700.0
2009-05-07 15:25:00,26.84,26.91,26.8,26.83,74500.0,15.0082,15.0473,14.9858,15.0026,74500.0
2009-05-07 15:30:00,26.83,26.83,26.61,26.63,122600.0,15.0026,15.0026,14.8796,14.8908,122600.0
2009-05-07 15:35:00,26.63,26.77,26.62,26.76,87400.0,14.8908,14.969,14.8852,14.9635,87400.0
2009-05-07 15:40:00,26.76,26.87,26.71,26.84,162100.0,14.9635,15.025,14.9355,15.0082,162100.0
2009-05-07 15:45:00,26.84,26.89,26.81,26.87,99000.0,15.0082,15.0361,14.9914,15.025,99000.0
2009-05-07 15:50:00,26.87,26.95,26.8,26.95,119700.0,15.025,15.0697,14.9858,15.0697,119700.0
2009-05-07 15:55:00,26.94,27.01,26.17,26.89,238900.0,15.0641,15.1032,14.6335,15.0361,238900.0
2009-05-08 09:30:00,27.3,27.39,26.9,27.0,68700.0,15.2654,15.3157,15.0417,15.0977,68700.0
2009-05-08 09:35:00,26.97,26.99,26.51,26.54,59500.0,15.0809,15.0921,14.8237,14.8404,59500.0
2009-05-08 09:40:00,26.57,26.98,26.56,26.96,71200.0,14.8572,15.0865,14.8516,15.0753,71200.0
2009-05-08 09:45:00,26.95,27.19,26.94,27.01,83600.0,15.0697,15.2039,15.0641,15.1032,83600.0
2009-05-08 09:50:00,27.0,27.03,26.81,26.83,88600.0,15.0977,15.1144,14.9914,15.0026,88600.0
2009-05-08 09:55:00,26.84,26.97,26.56,26.58,130100.0,15.0082,15.0809,14.8516,14.8628,130100.0
2009-05-08 10:00:00,26.58,26.64,26.39,26.46,110600.0,14.8628,14.8964,14.7566,14.7957,110600.0
2009-05-08 10:05:00,26.45,26.64,26.43,26.57,88000.0,14.7901,14.8964,14.7789,14.8572,88000.0
2009-05-08 10:10:00,26.58,26.58,26.41,26.45,93200.0,14.8628,14.8628,14.7677,14.7901,93200.0
2009-05-08 10:15:00,26.46,26.46,26.21,26.37,175600.0,14.7957,14.7957,14.6559,14.7454,175600.0
2009-05-08 10:20:00,26.38,26.4,26.13,26.14,116200.0,14.751,14.7622,14.6112,14.6168,116200.0
2009-05-08 10:25:00,26.12,26.24,26.02,26.19,172800.0,14.6056,14.6727,14.5497,14.6447,172800.0
2009-05-08 10:30:00,26.18,26.26,26.1,26.25,149800.0,14.6391,14.6839,14.5944,14.6783,149800.0
2009-05-08 10:35:00,26.24,26.28,26.12,26.2,144300.0,14.6727,14.6951,14.6056,14.6503,144300.0
2009-05-08 10:40:00,26.19,26.2,25.92,25.93,135400.0,14.6447,14.6503,14.4937,14.4993,135400.0
2009-05-08 10:45:00,25.94,26.21,25.93,26.16,125300.0,14.5049,14.6559,14.4993,14.628,125300.0
2009-05-08 10:50:00,26.15,26.16,26.04,26.06,81100.0,14.6224,14.628,14.5608,14.572,81100.0
2009-05-08 10:55:00,26.06,26.11,25.98,25.98,98600.0,14.572,14.6,14.5273,14.5273,98600.0
2009-05-08 11:00:00,25.99,26.25,25.99,26.21,96600.0,14.5329,14.6783,14.5329,14.6559,96600.0
2009-05-08 11:05:00,26.21,26.42,26.2,26.4,63600.0,14.6559,14.7733,14.6503,14.7622,63600.0
2009-05-08 11:10:00,26.41,26.44,26.36,26.38,43300.0,14.7677,14.7845,14.7398,14.751,43300.0
2009-05-08 11:15:00,26.38,26.39,26.32,26.35,105800.0,14.751,14.7566,14.7174,14.7342,105800.0
2009-05-08 11:20:00,26.36,26.39,26.25,26.25,48900.0,14.7398,14.7566,14.6783,14.6783,48900.0
2009-05-08 11:25:00,26.25,26.3,26.2,26.21,20000.0,14.6783,14.7062,14.6503,14.6559,20000.0
2009-05-08 11:30:00,26.21,26.27,26.18,26.21,37200.0,14.6559,14.6895,14.6391,14.6559,37200.0
2009-05-08 11:35:00,26.22,26.25,26.14,26.15,38500.0,14.6615,14.6783,14.6168,14.6224,38500.0
2009-05-08 11:40:00,26.16,26.26,26.15,26.26,31600.0,14.628,14.6839,14.6224,14.6839,31600.0
2009-05-08 11:45:00,26.26,26.29,26.22,26.25,33900.0,14.6839,14.7006,14.6615,14.6783,33900.0
2009-05-08 11:50:00,26.25,26.36,26.24,26.34,31000.0,14.6783,14.7398,14.6727,14.7286,31000.0
2009-05-08 11:55:00,26.34,26.4,26.34,26.4,19900.0,14.7286,14.7622,14.7286,14.7622,19900.0
2009-05-08 12:00:00,26.4,26.42,26.37,26.39,34600.0,14.7622,14.7733,14.7454,14.7566,34600.0
2009-05-08 12:05:00,26.39,26.42,26.35,26.36,60100.0,14.7566,14.7733,14.7342,14.7398,60100.0
2009-05-08 12:10:00,26.37,26.45,26.35,26.44,103100.0,14.7454,14.7901,14.7342,14.7845,103100.0
2009-05-08 12:15:00,26.44,26.5,26.44,26.48,186100.0,14.7845,14.8181,14.7845,14.8069,186100.0
2009-05-08 12:20:00,26.48,26.48,26.41,26.46,45800.0,14.8069,14.8069,14.7677,14.7957,45800.0
2009-05-08 12:25:00,26.46,26.47,26.37,26.37,47400.0,14.7957,14.8013,14.7454,14.7454,47400.0
2009-05-08 12:30:00,26.37,26.39,26.31,26.32,75200.0,14.7454,14.7566,14.7118,14.7174,75200.0
2009-05-08 12:35:00,26.31,26.38,26.31,26.35,61100.0,14.7118,14.751,14.7118,14.7342,61100.0
2009-05-08 12:40:00,26.36,26.39,26.35,26.36,106200.0,14.7398,14.7566,14.7342,14.7398,106200.0
2009-05-08 12:45:00,26.37,26.38,26.34,26.37,59300.0,14.7454,14.751,14.7286,14.7454,59300.0
2009-05-08 12:50:00,26.37,26.4,26.36,26.37,28300.0,14.7454,14.7622,14.7398,14.7454,28300.0
2009-05-08 12:55:00,26.39,26.52,26.39,26.49,73800.0,14.7566,14.8293,14.7566,14.8125,73800.0
2009-05-08 13:00:00,26.5,26.57,26.48,26.53,81600.0,14.8181,14.8572,14.8069,14.8348,81600.0
2009-05-08 13:05:00,26.53,26.54,26.42,26.45,40400.0,14.8348,14.8404,14.7733,14.7901,40400.0
2009-05-08 13:10:00,26.46,26.46,26.4,26.44,42900.0,14.7957,14.7957,14.7622,14.7845,42900.0
2009-05-08 13:15:00,26.44,26.44,26.33,26.37,41400.0,14.7845,14.7845,14.723,14.7454,41400.0
2009-05-08 13:20:00,26.38,26.38,26.29,26.31,63400.0,14.751,14.751,14.7006,14.7118,63400.0
2009-05-08 13:25:00,26.32,26.33,26.23,26.23,30300.0,14.7174,14.723,14.6671,14.6671,30300.0
2009-05-08 13:30:00,26.23,26.24,26.12,26.13,59200.0,14.6671,14.6727,14.6056,14.6112,59200.0
2009-05-08 13:35:00,26.13,26.21,26.12,26.2,82200.0,14.6112,14.6559,14.6056,14.6503,82200.0
2009-05-08 13:40:00,26.2,26.2,26.08,26.09,39600.0,14.6503,14.6503,14.5832,14.5888,39600.0
2009-05-08 13:45:00,26.09,26.13,25.99,26.05,82100.0,14.5888,14.6112,14.5329,14.5664,82100.0
2009-05-08 13:50:00,26.05,26.06,25.97,26.04,41500.0,14.5664,14.572,14.5217,14.5608,41500.0
2009-05-08 13:55:00,26.04,26.06,25.98,25.99,25100.0,14.5608,14.572,14.5273,14.5329,25100.0
2009-05-08 14:00:00,25.99,26.09,25.99,26.09,60600.0,14.5329,14.5888,14.5329,14.5888,60600.0
2009-05-08 14:05:00,26.08,26.14,26.08,26.14,70000.0,14.5832,14.6168,14.5832,14.6168,70000.0
2009-05-08 14:10:00,26.14,26.21,26.12,26.19,51700.0,14.6168,14.6559,14.6056,14.6447,51700.0
2009-05-08 14:15:00,26.19,26.25,26.19,26.24,93100.0,14.6447,14.6783,14.6447,14.6727,93100.0
2009-05-08 14:20:00,26.23,26.27,26.2,26.27,57000.0,14.6671,14.6895,14.6503,14.6895,57000.0
2009-05-08 14:25:00,26.27,26.27,26.18,26.19,58200.0,14.6895,14.6895,14.6391,14.6447,58200.0
2009-05-08 14:30:00,26.19,26.26,26.18,26.25,67500.0,14.6447,14.6839,14.6391,14.6783,67500.0
2009-05-08 14:35:00,26.25,26.27,26.24,26.26,60500.0,14.6783,14.6895,14.6727,14.6839,60500.0
2009-05-08 14:40:00,26.25,26.27,26.21,26.25,60100.0,14.6783,14.6895,14.6559,14.6783,60100.0
2009-05-08 14:45:00,26.24,26.33,26.24,26.31,213900.0,14.6727,14.723,14.6727,14.7118,213900.0
2009-05-08 14:50:00,26.31,26.32,26.24,26.3,103800.0,14.7118,14.7174,14.6727,14.7062,103800.0
2009-05-08 14:55:00,26.3,26.3,26.25,26.28,81900.0,14.7062,14.7062,14.6783,14.6951,81900.0
2009-05-08 15:00:00,26.29,26.31,26.27,26.3,125300.0,14.7006,14.7118,14.6895,14.7062,125300.0
2009-05-08 15:05:00,26.31,26.31,26.2,26.23,73000.0,14.7118,14.7118,14.6503,14.6671,73000.0
2009-05-08 15:10:00,26.22,26.23,26.15,26.15,69700.0,14.6615,14.6671,14.6224,14.6224,69700.0
2009-05-08 15:15:00,26.15,26.16,26.08,26.15,201300.0,14.6224,14.628,14.5832,14.6224,201300.0
2009-05-08 15:20:00,26.16,26.24,26.16,26.24,115200.0,14.628,14.6727,14.628,14.6727,115200.0
2009-05-08 15:25:00,26.24,26.26,26.19,26.21,98500.0,14.6727,14.6839,14.6447,14.6559,98500.0
2009-05-08 15:30:00,26.21,26.25,26.15,26.19,123600.0,14.6559,14.6783,14.6224,14.6447,123600.0
2009-05-08 15:35:00,26.19,26.21,26.15,26.19,102700.0,14.6447,14.6559,14.6224,14.6447,102700.0
2009-05-08 15:40:00,26.19,26.24,26.18,26.2,212400.0,14.6447,14.6727,14.6391,14.6503,212400.0
2009-05-08 15:45:00,26.2,26.24,26.17,26.18,136800.0,14.6503,14.6727,14.6335,14.6391,136800.0
2009-05-08 15:50:00,26.18,26.22,26.06,26.08,320600.0,14.6391,14.6615,14.572,14.5832,320600.0
2009-05-08 15:55:00,26.09,26.15,26.08,26.1,464900.0,14.5888,14.6224,14.5832,14.5944,464900.0
2009-05-11 09:30:00,25.67,25.92,25.67,25.83,62600.0,14.354,14.4937,14.354,14.4434,62600.0
2009-05-11 09:35:00,25.81,25.88,25.34,25.35,120000.0,14.4322,14.4714,14.1694,14.175,120000.0
2009-05-11 09:40:00,25.36,25.52,25.22,25.25,114100.0,14.1806,14.2701,14.1023,14.1191,114100.0
2009-05-11 09:45:00,25.25,25.25,25.01,25.03,150300.0,14.1191,14.1191,13.9849,13.9961,150300.0
2009-05-11 09:50:00,25.02,25.44,25.02,25.4,115200.0,13.9905,14.2253,13.9905,14.203,115200.0
2009-05-11 09:55:00,25.4,25.74,25.39,25.7,105200.0,14.203,14.3931,14.1974,14.3707,105200.0
2009-05-11 10:00:00,25.7,25.82,25.66,25.72,113000.0,14.3707,14.4378,14.3484,14.3819,113000.0
2009-05-11 10:05:00,25.73,25.77,25.69,25.73,100600.0,14.3875,14.4099,14.3651,14.3875,100600.0
2009-05-11 10:10:00,25.73,25.76,25.72,25.75,128600.0,14.3875,14.4043,14.3819,14.3987,128600.0
2009-05-11 10:15:00,25.76,25.81,25.64,25.78,92900.0,14.4043,14.4322,14.3372,14.4155,92900.0
2009-05-11 10:20:00,25.77,25.8,25.73,25.75,103500.0,14.4099,14.4266,14.3875,14.3987,103500.0
2009-05-11 10:25:00,25.75,25.87,25.7,25.71,106900.0,14.3987,14.4658,14.3707,14.3763,106900.0
2009-05-11 10:30:00,25.71,25.96,25.6,25.93,96300.0,14.3763,14.5161,14.3148,14.4993,96300.0
2009-05-11 10:35:00,25.9,26.16,25.9,26.05,151000.0,14.4826,14.628,14.4826,14.5664,151000.0
2009-05-11 10:40:00,26.04,26.22,26.01,26.09,93900.0,14.5608,14.6615,14.5441,14.5888,93900.0
2009-05-11 10:45:00,26.07,26.15,26.06,26.15,54800.0,14.5776,14.6224,14.572,14.6224,54800.0
2009-05-11 10:50:00,26.14,26.14,25.96,26.06,52900.0,14.6168,14.6168,14.5161,14.572,52900.0
2009-05-11 10:55:00,26.06,26.06,25.86,25.88,36700.0,14.572,14.572,14.4602,14.4714,36700.0
2009-05-11 11:00:00,25.88,25.94,25.8,25.87,48600.0,14.4714,14.5049,14.4266,14.4658,48600.0
2009-05-11 11:05:00,25.88,26.03,25.85,26.02,60100.0,14.4714,14.5553,14.4546,14.5497,60100.0
2009-05-11 11:10:00,26.02,26.16,26.01,26.15,50700.0,14.5497,14.628,14.5441,14.6224,50700.0
2009-05-11 11:15:00,26.15,26.22,26.13,26.16,87300.0,14.6224,14.6615,14.6112,14.628,87300.0
2009-05-11 11:20:00,26.16,26.19,26.06,26.12,45400.0,14.628,14.6447,14.572,14.6056,45400.0
2009-05-11 11:25:00,26.13,26.15,26.03,26.13,36900.0,14.6112,14.6224,14.5553,14.6112,36900.0
2009-05-11 11:30:00,26.13,26.18,25.97,25.98,49900.0,14.6112,14.6391,14.5217,14.5273,49900.0
2009-05-11 11:35:00,25.99,26.01,25.84,25.84,29700.0,14.5329,14.5441,14.449,14.449,29700.0
2009-05-11 11:40:00,25.85,25.91,25.8,25.9,35000.0,14.4546,14.4882,14.4266,14.4826,35000.0
2009-05-11 11:45:00,25.91,26.04,25.83,26.03,47100.0,14.4882,14.5608,14.4434,14.5553,47100.0
2009-05-11 11:50:00,26.02,26.04,25.93,25.95,28700.0,14.5497,14.5608,14.4993,14.5105,28700.0
2009-05-11 11:55:00,25.95,25.98,25.93,25.94,21200.0,14.5105,14.5273,14.4993,14.5049,21200.0
2009-05-11 12:00:00,25.93,25.98,25.81,25.98,50600.0,14.4993,14.5273,14.4322,14.5273,50600.0
2009-05-11 12:05:00,25.98,26.12,25.98,26.06,23800.0,14.5273,14.6056,14.5273,14.572,23800.0
2009-05-11 12:10:00,26.05,26.08,25.96,25.98,23100.0,14.5664,14.5832,14.5161,14.5273,23100.0
2009-05-11 12:15:00,25.97,26.11,25.96,26.1,24400.0,14.5217,14.6,14.5161,14.5944,24400.0
2009-05-11 12:20:00,26.11,26.14,26.01,26.03,27900.0,14.6,14.6168,14.5441,14.5553,27900.0
2009-05-11 12:25:00,26.02,26.05,26.0,26.02,14600.0,14.5497,14.5664,14.5385,14.5497,14600.0
2009-05-11 12:30:00,26.02,26.02,25.96,25.99,19100.0,14.5497,14.5497,14.5161,14.5329,19100.0
2009-05-11 12:35:00,25.99,25.99,25.95,25.98,17600.0,14.5329,14.5329,14.5105,14.5273,17600.0
2009-05-11 12:40:00,25.97,26.04,25.97,25.99,29100.0,14.5217,14.5608,14.5217,14.5329,29100.0
2009-05-11 12:45:00,26.0,26.05,26.0,26.0,17700.0,14.5385,14.5664,14.5385,14.5385,17700.0
2009-05-11 12:50:00,26.0,26.0,25.92,25.93,69000.0,14.5385,14.5385,14.4937,14.4993,69000.0
2009-05-11 12:55:00,25.92,25.97,25.92,25.93,45400.0,14.4937,14.5217,14.4937,14.4993,45400.0
2009-05-11 13:00:00,25.93,25.93,25.84,25.87,55600.0,14.4993,14.4993,14.449,14.4658,55600.0
2009-05-11 13:05:00,25.87,25.9,25.86,25.88,39100.0,14.4658,14.4826,14.4602,14.4714,39100.0
2009-05-11 13:10:00,25.88,26.0,25.88,26.0,37400.0,14.4714,14.5385,14.4714,14.5385,37400.0
2009-05-11 13:15:00,25.99,26.01,25.98,26.0,35000.0,14.5329,14.5441,14.5273,14.5385,35000.0
2009-05-11 13:20:00,26.0,26.02,25.96,25.99,62100.0,14.5385,14.5497,14.5161,14.5329,62100.0
2009-05-11 13:25:00,25.98,26.0,25.94,25.96,16000.0,14.5273,14.5385,14.5049,14.5161,16000.0
2009-05-11 13:30:00,25.96,25.96,25.91,25.93,24500.0,14.5161,14.5161,14.4882,14.4993,24500.0
2009-05-11 13:35:00,25.93,26.09,25.9,26.09,63100.0,14.4993,14.5888,14.4826,14.5888,63100.0
2009-05-11 13:40:00,26.09,26.11,26.06,26.08,109200.0,14.5888,14.6,14.572,14.5832,109200.0
2009-05-11 13:45:00,26.08,26.1,26.05,26.09,23500.0,14.5832,14.5944,14.5664,14.5888,23500.0
2009-05-11 13:50:00,26.09,26.1,26.07,26.1,27800.0,14.5888,14.5944,14.5776,14.5944,27800.0
2009-05-11 13:55:00,26.1,26.1,26.0,26.01,32200.0,14.5944,14.5944,14.5385,14.5441,32200.0
2009-05-11 14:00:00,26.01,26.02,25.92,25.94,57300.0,14.5441,14.5497,14.4937,14.5049,57300.0
2009-05-11 14:05:00,25.94,26.0,25.94,25.97,33100.0,14.5049,14.5385,14.5049,14.5217,33100.0
2009-05-11 14:10:00,25.97,26.01,25.96,25.98,45200.0,14.5217,14.5441,14.5161,14.5273,45200.0
2009-05-11 14:15:00,25.98,26.03,25.93,26.03,65700.0,14.5273,14.5553,14.4993,14.5553,65700.0
2009-05-11 14:20:00,26.03,26.08,26.01,26.04,72300.0,14.5553,14.5832,14.5441,14.5608,72300.0
2009-05-11 14:25:00,26.02,26.12,26.02,26.11,90400.0,14.5497,14.6056,14.5497,14.6,90400.0
2009-05-11 14:30:00,26.12,26.18,26.09,26.14,66600.0,14.6056,14.6391,14.5888,14.6168,66600.0
2009-05-11 14:35:00,26.14,26.18,26.08,26.09,70100.0,14.6168,14.6391,14.5832,14.5888,70100.0
2009-05-11 14:40:00,26.09,26.12,26.04,26.12,75500.0,14.5888,14.6056,14.5608,14.6056,75500.0
2009-05-11 14:45:00,26.12,26.17,26.07,26.15,42800.0,14.6056,14.6335,14.5776,14.6224,42800.0
2009-05-11 14:50:00,26.16,26.18,26.13,26.14,20900.0,14.628,14.6391,14.6112,14.6168,20900.0
2009-05-11 14:55:00,26.15,26.18,26.13,26.17,48200.0,14.6224,14.6391,14.6112,14.6335,48200.0
2009-05-11 15:00:00,26.18,26.19,26.12,26.12,65200.0,14.6391,14.6447,14.6056,14.6056,65200.0
2009-05-11 15:05:00,26.13,26.2,26.13,26.18,98400.0,14.6112,14.6503,14.6112,14.6391,98400.0
2009-05-11 15:10:00,26.19,26.25,26.16,26.2,86300.0,14.6447,14.6783,14.628,14.6503,86300.0
2009-05-11 15:15:00,26.2,26.24,26.16,26.2,53500.0,14.6503,14.6727,14.628,14.6503,53500.0
2009-05-11 15:20:00,26.21,26.23,26.09,26.12,90000.0,14.6559,14.6671,14.5888,14.6056,90000.0
2009-05-11 15:25:00,26.12,26.19,26.12,26.17,59900.0,14.6056,14.6447,14.6056,14.6335,59900.0
2009-05-11 15:30:00,26.16,26.16,26.01,26.01,85100.0,14.628,14.628,14.5441,14.5441,85100.0
2009-05-11 15:35:00,26.01,26.07,26.0,26.05,86200.0,14.5441,14.5776,14.5385,14.5664,86200.0
2009-05-11 15:40:00,26.05,26.13,26.01,26.08,89500.0,14.5664,14.6112,14.5441,14.5832,89500.0
2009-05-11 15:45:00,26.08,26.15,26.07,26.08,69900.0,14.5832,14.6224,14.5776,14.5832,69900.0
2009-05-11 15:50:00,26.08,26.17,26.03,26.16,123200.0,14.5832,14.6335,14.5553,14.628,123200.0
2009-05-11 15:55:00,26.15,26.17,25.9,25.9,282000.0,14.6224,14.6335,14.4826,14.4826,282000.0
2009-05-12 09:30:00,26.1,26.19,25.93,26.19,61700.0,14.5944,14.6447,14.4993,14.6447,61700.0
2009-05-12 09:35:00,26.19,26.32,25.7,25.78,58700.0,14.6447,14.7174,14.3707,14.4155,58700.0
2009-05-12 09:40:00,25.75,25.87,25.63,25.75,54800.0,14.3987,14.4658,14.3316,14.3987,54800.0
2009-05-12 09:45:00,25.74,25.79,25.44,25.5,42200.0,14.3931,14.4211,14.2253,14.2589,42200.0
2009-05-12 09:50:00,25.5,25.5,25.22,25.45,97800.0,14.2589,14.2589,14.1023,14.2309,97800.0
2009-05-12 09:55:00,25.43,25.47,25.36,25.38,45100.0,14.2198,14.2421,14.1806,14.1918,45100.0
2009-05-12 10:00:00,25.41,25.52,25.32,25.37,48400.0,14.2086,14.2701,14.1582,14.1862,48400.0
2009-05-12 10:05:00,25.35,25.45,25.29,25.37,33300.0,14.175,14.2309,14.1415,14.1862,33300.0
2009-05-12 10:10:00,25.36,25.36,25.18,25.24,49800.0,14.1806,14.1806,14.08,14.1135,49800.0
2009-05-12 10:15:00,25.22,25.26,25.21,25.23,19300.0,14.1023,14.1247,14.0967,14.1079,19300.0
2009-05-12 10:20:00,25.24,25.35,25.21,25.32,53600.0,14.1135,14.175,14.0967,14.1582,53600.0
2009-05-12 10:25:00,25.31,25.35,25.25,25.3,29900.0,14.1527,14.175,14.1191,14.1471,29900.0
2009-05-12 10:30:00,25.3,25.32,25.13,25.15,28000.0,14.1471,14.1582,14.052,14.0632,28000.0
2009-05-12 10:35:00,25.15,25.17,25.01,25.03,42300.0,14.0632,14.0744,13.9849,13.9961,42300.0
2009-05-12 10:40:00,25.02,25.11,24.99,25.11,114700.0,13.9905,14.0408,13.9737,14.0408,114700.0
2009-05-12 10:45:00,25.12,25.17,25.07,25.16,49500.0,14.0464,14.0744,14.0185,14.0688,49500.0
2009-05-12 10:50:00,25.17,25.18,25.08,25.13,37700.0,14.0744,14.08,14.024,14.052,37700.0
2009-05-12 10:55:00,25.13,25.15,25.06,25.15,47100.0,14.052,14.0632,14.0129,14.0632,47100.0
2009-05-12 11:00:00,25.15,25.18,25.1,25.17,34500.0,14.0632,14.08,14.0352,14.0744,34500.0
2009-05-12 11:05:00,25.19,25.23,25.16,25.2,20300.0,14.0856,14.1079,14.0688,14.0911,20300.0
2009-05-12 11:10:00,25.2,25.31,25.2,25.31,36300.0,14.0911,14.1527,14.0911,14.1527,36300.0
2009-05-12 11:15:00,25.32,25.36,25.17,25.21,38700.0,14.1582,14.1806,14.0744,14.0967,38700.0
2009-05-12 11:20:00,25.2,25.28,25.17,25.21,63600.0,14.0911,14.1359,14.0744,14.0967,63600.0
2009-05-12 11:25:00,25.21,25.21,25.1,25.11,48000.0,14.0967,14.0967,14.0352,14.0408,48000.0
2009-05-12 11:30:00,25.11,25.11,25.03,25.03,44900.0,14.0408,14.0408,13.9961,13.9961,44900.0
2009-05-12 11:35:00,25.04,25.08,25.02,25.04,33600.0,14.0017,14.024,13.9905,14.0017,33600.0
2009-05-12 11:40:00,25.03,25.07,24.98,25.01,34800.0,13.9961,14.0185,13.9681,13.9849,34800.0
2009-05-12 11:45:00,25.02,25.02,24.84,24.85,103300.0,13.9905,13.9905,13.8898,13.8954,103300.0
2009-05-12 11:50:00,24.84,24.87,24.8,24.83,78400.0,13.8898,13.9066,13.8675,13.8843,78400.0
2009-05-12 11:55:00,24.83,24.91,24.81,24.89,32100.0,13.8843,13.929,13.8731,13.9178,32100.0
2009-05-12 12:00:00,24.9,24.96,24.89,24.92,41000.0,13.9234,13.9569,13.9178,13.9346,41000.0
2009-05-12 12:05:00,24.92,24.95,24.82,24.82,42600.0,13.9346,13.9514,13.8787,13.8787,42600.0
2009-05-12 12:10:00,24.83,24.85,24.79,24.81,54100.0,13.8843,13.8954,13.8619,13.8731,54100.0
2009-05-12 12:15:00,24.81,24.83,24.69,24.74,62900.0,13.8731,13.8843,13.806,13.8339,62900.0
2009-05-12 12:20:00,24.73,24.74,24.69,24.73,29500.0,13.8283,13.8339,13.806,13.8283,29500.0
2009-05-12 12:25:00,24.73,24.8,24.72,24.79,24600.0,13.8283,13.8675,13.8227,13.8619,24600.0
2009-05-12 12:30:00,24.79,24.88,24.77,24.83,37400.0,13.8619,13.9122,13.8507,13.8843,37400.0
2009-05-12 12:35:00,24.82,24.83,24.74,24.77,24300.0,13.8787,13.8843,13.8339,13.8507,24300.0
2009-05-12 12:40:00,24.79,24.82,24.73,24.73,39800.0,13.8619,13.8787,13.8283,13.8283,39800.0
2009-05-12 12:45:00,24.72,24.82,24.72,24.81,43300.0,13.8227,13.8787,13.8227,13.8731,43300.0
2009-05-12 12:50:00,24.8,24.8,24.73,24.73,41200.0,13.8675,13.8675,13.8283,13.8283,41200.0
2009-05-12 12:55:00,24.73,24.74,24.65,24.7,54200.0,13.8283,13.8339,13.7836,13.8116,54200.0
2009-05-12 13:00:00,24.7,24.76,24.69,24.76,24000.0,13.8116,13.8451,13.806,13.8451,24000.0
2009-05-12 13:05:00,24.76,24.79,24.72,24.74,53600.0,13.8451,13.8619,13.8227,13.8339,53600.0
2009-05-12 13:10:00,24.74,24.75,24.7,24.7,25600.0,13.8339,13.8395,13.8116,13.8116,25600.0
2009-05-12 13:15:00,24.71,24.72,24.69,24.7,17400.0,13.8172,13.8227,13.806,13.8116,17400.0
2009-05-12 13:20:00,24.7,24.77,24.69,24.76,62300.0,13.8116,13.8507,13.806,13.8451,62300.0
2009-05-12 13:25:00,24.76,24.8,24.75,24.76,69100.0,13.8451,13.8675,13.8395,13.8451,69100.0
2009-05-12 13:30:00,24.76,24.78,24.74,24.77,30100.0,13.8451,13.8563,13.8339,13.8507,30100.0
2009-05-12 13:35:00,24.76,24.93,24.76,24.92,77300.0,13.8451,13.9402,13.8451,13.9346,77300.0
2009-05-12 13:40:00,24.93,24.93,24.84,24.85,26500.0,13.9402,13.9402,13.8898,13.8954,26500.0
2009-05-12 13:45:00,24.84,24.86,24.83,24.85,16300.0,13.8898,13.901,13.8843,13.8954,16300.0
2009-05-12 13:50:00,24.86,24.9,24.84,24.9,15900.0,13.901,13.9234,13.8898,13.9234,15900.0
2009-05-12 13:55:00,24.88,24.88,24.79,24.82,19600.0,13.9122,13.9122,13.8619,13.8787,19600.0
2009-05-12 14:00:00,24.82,24.84,24.77,24.84,25000.0,13.8787,13.8898,13.8507,13.8898,25000.0
2009-05-12 14:05:00,24.85,24.91,24.84,24.89,33900.0,13.8954,13.929,13.8898,13.9178,33900.0
2009-05-12 14:10:00,24.9,24.9,24.83,24.83,34200.0,13.9234,13.9234,13.8843,13.8843,34200.0
2009-05-12 14:15:00,24.83,24.86,24.78,24.86,40200.0,13.8843,13.901,13.8563,13.901,40200.0
2009-05-12 14:20:00,24.86,24.92,24.86,24.9,93100.0,13.901,13.9346,13.901,13.9234,93100.0
2009-05-12 14:25:00,24.9,24.92,24.86,24.89,132900.0,13.9234,13.9346,13.901,13.9178,132900.0
2009-05-12 14:30:00,24.88,24.94,24.86,24.93,66300.0,13.9122,13.9458,13.901,13.9402,66300.0
2009-05-12 14:35:00,24.93,25.09,24.93,25.08,67900.0,13.9402,14.0296,13.9402,14.024,67900.0
2009-05-12 14:40:00,25.08,25.15,25.06,25.08,107200.0,14.024,14.0632,14.0129,14.024,107200.0
2009-05-12 14:45:00,25.09,25.09,25.01,25.06,96500.0,14.0296,14.0296,13.9849,14.0129,96500.0
2009-05-12 14:50:00,25.06,25.14,25.06,25.12,48600.0,14.0129,14.0576,14.0129,14.0464,48600.0
2009-05-12 14:55:00,25.12,25.24,25.12,25.2,169600.0,14.0464,14.1135,14.0464,14.0911,169600.0
2009-05-12 15:00:00,25.21,25.33,25.2,25.26,127000.0,14.0967,14.1638,14.0911,14.1247,127000.0
2009-05-12 15:05:00,25.25,25.31,25.24,25.29,62900.0,14.1191,14.1527,14.1135,14.1415,62900.0
2009-05-12 15:10:00,25.29,25.31,25.2,25.28,80000.0,14.1415,14.1527,14.0911,14.1359,80000.0
2009-05-12 15:15:00,25.28,25.36,25.27,25.33,69700.0,14.1359,14.1806,14.1303,14.1638,69700.0
2009-05-12 15:20:00,25.33,25.4,25.3,25.4,48700.0,14.1638,14.203,14.1471,14.203,48700.0
2009-05-12 15:25:00,25.4,25.53,25.4,25.49,99400.0,14.203,14.2757,14.203,14.2533,99400.0
2009-05-12 15:30:00,25.49,25.49,25.29,25.31,84000.0,14.2533,14.2533,14.1415,14.1527,84000.0
2009-05-12 15:35:00,25.31,25.39,25.29,25.33,119400.0,14.1527,14.1974,14.1415,14.1638,119400.0
2009-05-12 15:40:00,25.32,25.32,25.21,25.23,79700.0,14.1582,14.1582,14.0967,14.1079,79700.0
2009-05-12 15:45:00,25.24,25.3,25.23,25.23,105500.0,14.1135,14.1471,14.1079,14.1079,105500.0
2009-05-12 15:50:00,25.23,25.29,25.2,25.23,149600.0,14.1079,14.1415,14.0911,14.1079,149600.0
2009-05-12 15:55:00,25.24,25.31,25.21,25.31,250900.0,14.1135,14.1527,14.0967,14.1527,250900.0
2009-05-13 09:30:00,24.99,25.19,24.67,25.14,132900.0,14.0581,14.1706,13.8781,14.1425,132900.0
2009-05-13 09:35:00,25.17,25.19,24.83,24.85,129800.0,14.1594,14.1706,13.9681,13.9793,129800.0
2009-05-13 09:40:00,24.85,24.96,24.72,24.85,99200.0,13.9793,14.0412,13.9062,13.9793,99200.0
2009-05-13 09:45:00,24.85,25.0,24.8,24.93,161400.0,13.9793,14.0637,13.9512,14.0243,161400.0
2009-05-13 09:50:00,24.93,25.02,24.85,24.97,128500.0,14.0243,14.075,13.9793,14.0469,128500.0
2009-05-13 09:55:00,24.98,24.99,24.86,24.88,70500.0,14.0525,14.0581,13.985,13.9962,70500.0
2009-05-13 10:00:00,24.87,24.87,24.78,24.81,135300.0,13.9906,13.9906,13.94,13.9568,135300.0
2009-05-13 10:05:00,24.83,24.89,24.79,24.84,107200.0,13.9681,14.0018,13.9456,13.9737,107200.0
2009-05-13 10:10:00,24.84,24.98,24.84,24.96,51600.0,13.9737,14.0525,13.9737,14.0412,51600.0
2009-05-13 10:15:00,24.97,25.17,24.97,25.05,140600.0,14.0469,14.1594,14.0469,14.0919,140600.0
2009-05-13 10:20:00,25.06,25.13,24.89,25.05,83600.0,14.0975,14.1369,14.0018,14.0919,83600.0
2009-05-13 10:25:00,25.04,25.11,24.95,25.02,64400.0,14.0862,14.1256,14.0356,14.075,64400.0
2009-05-13 10:30:00,25.02,25.02,24.85,24.86,64200.0,14.075,14.075,13.9793,13.985,64200.0
2009-05-13 10:35:00,24.86,24.87,24.78,24.84,109200.0,13.985,13.9906,13.94,13.9737,109200.0
2009-05-13 10:40:00,24.83,24.88,24.8,24.8,62900.0,13.9681,13.9962,13.9512,13.9512,62900.0
2009-05-13 10:45:00,24.8,24.83,24.72,24.8,331000.0,13.9512,13.9681,13.9062,13.9512,331000.0
2009-05-13 10:50:00,24.79,24.91,24.74,24.83,66800.0,13.9456,14.0131,13.9175,13.9681,66800.0
2009-05-13 10:55:00,24.8,24.8,24.68,24.7,89000.0,13.9512,13.9512,13.8837,13.895,89000.0
2009-05-13 11:00:00,24.69,24.78,24.68,24.73,76600.0,13.8893,13.94,13.8837,13.9118,76600.0
2009-05-13 11:05:00,24.73,24.75,24.63,24.67,25500.0,13.9118,13.9231,13.8556,13.8781,25500.0
2009-05-13 11:10:00,24.67,24.79,24.63,24.73,31900.0,13.8781,13.9456,13.8556,13.9118,31900.0
2009-05-13 11:15:00,24.72,24.79,24.67,24.79,20600.0,13.9062,13.9456,13.8781,13.9456,20600.0
2009-05-13 11:20:00,24.8,24.89,24.79,24.88,19200.0,13.9512,14.0018,13.9456,13.9962,19200.0
2009-05-13 11:25:00,24.86,24.9,24.86,24.89,15700.0,13.985,14.0075,13.985,14.0018,15700.0
2009-05-13 11:30:00,24.87,24.89,24.78,24.78,15900.0,13.9906,14.0018,13.94,13.94,15900.0
2009-05-13 11:35:00,24.78,24.79,24.74,24.75,45300.0,13.94,13.9456,13.9175,13.9231,45300.0
2009-05-13 11:40:00,24.75,24.81,24.74,24.75,49900.0,13.9231,13.9568,13.9175,13.9231,49900.0
2009-05-13 11:45:00,24.75,24.78,24.75,24.76,28100.0,13.9231,13.94,13.9231,13.9287,28100.0
2009-05-13 11:50:00,24.76,24.8,24.75,24.77,13500.0,13.9287,13.9512,13.9231,13.9343,13500.0
2009-05-13 11:55:00,24.77,24.8,24.75,24.76,17300.0,13.9343,13.9512,13.9231,13.9287,17300.0
2009-05-13 12:00:00,24.76,24.82,24.75,24.76,44800.0,13.9287,13.9625,13.9231,13.9287,44800.0
2009-05-13 12:05:00,24.76,24.77,24.72,24.75,19400.0,13.9287,13.9343,13.9062,13.9231,19400.0
2009-05-13 12:10:00,24.75,24.88,24.73,24.87,25000.0,13.9231,13.9962,13.9118,13.9906,25000.0
2009-05-13 12:15:00,24.88,24.99,24.87,24.95,47400.0,13.9962,14.0581,13.9906,14.0356,47400.0
2009-05-13 12:20:00,24.96,25.01,24.93,24.96,43900.0,14.0412,14.0694,14.0243,14.0412,43900.0
2009-05-13 12:25:00,24.97,24.97,24.91,24.92,12300.0,14.0469,14.0469,14.0131,14.0187,12300.0
2009-05-13 12:30:00,24.92,24.92,24.84,24.87,33600.0,14.0187,14.0187,13.9737,13.9906,33600.0
2009-05-13 12:35:00,24.86,24.89,24.83,24.89,18600.0,13.985,14.0018,13.9681,14.0018,18600.0
2009-05-13 12:40:00,24.88,24.92,24.88,24.91,24200.0,13.9962,14.0187,13.9962,14.0131,24200.0
2009-05-13 12:45:00,24.9,24.91,24.89,24.91,51100.0,14.0075,14.0131,14.0018,14.0131,51100.0
2009-05-13 12:50:00,24.9,24.91,24.89,24.91,28900.0,14.0075,14.0131,14.0018,14.0131,28900.0
2009-05-13 12:55:00,24.91,24.92,24.8,24.82,29600.0,14.0131,14.0187,13.9512,13.9625,29600.0
2009-05-13 13:00:00,24.8,24.82,24.76,24.8,48300.0,13.9512,13.9625,13.9287,13.9512,48300.0
2009-05-13 13:05:00,24.8,24.82,24.79,24.81,47300.0,13.9512,13.9625,13.9456,13.9568,47300.0
2009-05-13 13:10:00,24.8,24.87,24.8,24.87,45200.0,13.9512,13.9906,13.9512,13.9906,45200.0
2009-05-13 13:15:00,24.86,24.92,24.81,24.84,49700.0,13.985,14.0187,13.9568,13.9737,49700.0
2009-05-13 13:20:00,24.84,24.86,24.8,24.83,27300.0,13.9737,13.985,13.9512,13.9681,27300.0
2009-05-13 13:25:00,24.82,24.84,24.8,24.8,45300.0,13.9625,13.9737,13.9512,13.9512,45300.0
2009-05-13 13:30:00,24.81,24.83,24.8,24.82,42500.0,13.9568,13.9681,13.9512,13.9625,42500.0
2009-05-13 13:35:00,24.81,24.91,24.81,24.89,46700.0,13.9568,14.0131,13.9568,14.0018,46700.0
2009-05-13 13:40:00,24.89,24.94,24.89,24.9,24500.0,14.0018,14.03,14.0018,14.0075,24500.0
2009-05-13 13:45:00,24.89,24.89,24.83,24.84,19100.0,14.0018,14.0018,13.9681,13.9737,19100.0
2009-05-13 13:50:00,24.85,24.99,24.84,24.98,43500.0,13.9793,14.0581,13.9737,14.0525,43500.0
2009-05-13 13:55:00,24.98,24.99,24.94,24.95,30800.0,14.0525,14.0581,14.03,14.0356,30800.0
2009-05-13 14:00:00,24.94,24.99,24.84,24.86,41600.0,14.03,14.0581,13.9737,13.985,41600.0
2009-05-13 14:05:00,24.85,24.9,24.84,24.9,66300.0,13.9793,14.0075,13.9737,14.0075,66300.0
2009-05-13 14:10:00,24.9,24.99,24.88,24.95,99500.0,14.0075,14.0581,13.9962,14.0356,99500.0
2009-05-13 14:15:00,24.95,24.98,24.85,24.86,59300.0,14.0356,14.0525,13.9793,13.985,59300.0
2009-05-13 14:20:00,24.85,24.86,24.78,24.83,104900.0,13.9793,13.985,13.94,13.9681,104900.0
2009-05-13 14:25:00,24.83,24.91,24.8,24.85,99200.0,13.9681,14.0131,13.9512,13.9793,99200.0
2009-05-13 14:30:00,24.85,24.85,24.76,24.78,124600.0,13.9793,13.9793,13.9287,13.94,124600.0
2009-05-13 14:35:00,24.79,24.82,24.77,24.81,53200.0,13.9456,13.9625,13.9343,13.9568,53200.0
2009-05-13 14:40:00,24.8,24.83,24.78,24.83,52300.0,13.9512,13.9681,13.94,13.9681,52300.0
2009-05-13 14:45:00,24.82,24.83,24.77,24.78,30100.0,13.9625,13.9681,13.9343,13.94,30100.0
2009-05-13 14:50:00,24.79,24.88,24.77,24.87,24700.0,13.9456,13.9962,13.9343,13.9906,24700.0
2009-05-13 14:55:00,24.87,24.97,24.86,24.97,43000.0,13.9906,14.0469,13.985,14.0469,43000.0
2009-05-13 15:00:00,24.97,24.98,24.82,24.82,56500.0,14.0469,14.0525,13.9625,13.9625,56500.0
2009-05-13 15:05:00,24.82,24.89,24.82,24.87,36200.0,13.9625,14.0018,13.9625,13.9906,36200.0
2009-05-13 15:10:00,24.86,24.89,24.8,24.81,41200.0,13.985,14.0018,13.9512,13.9568,41200.0
2009-05-13 15:15:00,24.82,24.87,24.79,24.87,52900.0,13.9625,13.9906,13.9456,13.9906,52900.0
2009-05-13 15:20:00,24.89,24.94,24.8,24.9,65800.0,14.0018,14.03,13.9512,14.0075,65800.0
2009-05-13 15:25:00,24.9,24.9,24.79,24.82,74700.0,14.0075,14.0075,13.9456,13.9625,74700.0
2009-05-13 15:30:00,24.82,24.91,24.82,24.89,61400.0,13.9625,14.0131,13.9625,14.0018,61400.0
2009-05-13 15:35:00,24.91,24.97,24.89,24.94,103700.0,14.0131,14.0469,14.0018,14.03,103700.0
2009-05-13 15:40:00,24.94,24.97,24.9,24.93,124400.0,14.03,14.0469,14.0075,14.0243,124400.0
2009-05-13 15:45:00,24.92,25.08,24.92,25.01,159900.0,14.0187,14.1087,14.0187,14.0694,159900.0
2009-05-13 15:50:00,25.01,25.03,24.92,24.97,236800.0,14.0694,14.0806,14.0187,14.0469,236800.0
2009-05-13 15:55:00,24.97,24.98,24.84,24.84,318500.0,14.0469,14.0525,13.9737,13.9737,318500.0
2009-05-14 09:30:00,25.0,25.48,24.84,25.41,83100.0,14.0637,14.3338,13.9737,14.2944,83100.0
2009-05-14 09:35:00,25.44,25.58,25.29,25.32,79700.0,14.3112,14.39,14.2269,14.2437,79700.0
2009-05-14 09:40:00,25.3,25.6,25.29,25.48,53100.0,14.2325,14.4013,14.2269,14.3338,53100.0
2009-05-14 09:45:00,25.49,25.5,25.19,25.19,49800.0,14.3394,14.345,14.1706,14.1706,49800.0
2009-05-14 09:50:00,25.19,25.23,25.05,25.05,125500.0,14.1706,14.1931,14.0919,14.0919,125500.0
2009-05-14 09:55:00,25.04,25.09,24.95,25.07,142700.0,14.0862,14.1144,14.0356,14.1031,142700.0
2009-05-14 10:00:00,25.09,25.28,25.09,25.28,133800.0,14.1144,14.2212,14.1144,14.2212,133800.0
2009-05-14 10:05:00,25.29,25.48,25.27,25.37,104000.0,14.2269,14.3338,14.2156,14.2719,104000.0
2009-05-14 10:10:00,25.38,25.53,25.33,25.46,62300.0,14.2775,14.3619,14.2494,14.3225,62300.0
2009-05-14 10:15:00,25.47,25.47,25.19,25.25,63700.0,14.3281,14.3281,14.1706,14.2044,63700.0
2009-05-14 10:20:00,25.25,25.35,25.16,25.2,79600.0,14.2044,14.2606,14.1537,14.1762,79600.0
2009-05-14 10:25:00,25.21,25.21,25.06,25.11,49600.0,14.1819,14.1819,14.0975,14.1256,49600.0
2009-05-14 10:30:00,25.12,25.36,25.12,25.33,43200.0,14.1312,14.2662,14.1312,14.2494,43200.0
2009-05-14 10:35:00,25.33,25.46,25.33,25.35,58300.0,14.2494,14.3225,14.2494,14.2606,58300.0
2009-05-14 10:40:00,25.35,25.42,25.34,25.4,28900.0,14.2606,14.3,14.255,14.2887,28900.0
2009-05-14 10:45:00,25.39,25.45,25.31,25.33,67600.0,14.2831,14.3169,14.2381,14.2494,67600.0
2009-05-14 10:50:00,25.34,25.49,25.34,25.4,49600.0,14.255,14.3394,14.255,14.2887,49600.0
2009-05-14 10:55:00,25.4,25.44,25.38,25.42,22000.0,14.2887,14.3112,14.2775,14.3,22000.0
2009-05-14 11:00:00,25.42,25.49,25.4,25.49,25900.0,14.3,14.3394,14.2887,14.3394,25900.0
2009-05-14 11:05:00,25.49,25.56,25.45,25.51,40600.0,14.3394,14.3788,14.3169,14.3506,40600.0
2009-05-14 11:10:00,25.52,25.64,25.51,25.61,59400.0,14.3563,14.4238,14.3506,14.4069,59400.0
2009-05-14 11:15:00,25.62,25.74,25.58,25.74,363900.0,14.4125,14.48,14.39,14.48,363900.0
2009-05-14 11:20:00,25.73,25.78,25.67,25.69,76100.0,14.4744,14.5025,14.4406,14.4519,76100.0
2009-05-14 11:25:00,25.69,25.76,25.67,25.7,34200.0,14.4519,14.4913,14.4406,14.4575,34200.0
2009-05-14 11:30:00,25.69,25.74,25.65,25.67,30000.0,14.4519,14.48,14.4294,14.4406,30000.0
2009-05-14 11:35:00,25.67,25.72,25.65,25.72,28400.0,14.4406,14.4688,14.4294,14.4688,28400.0
2009-05-14 11:40:00,25.72,25.73,25.58,25.58,44000.0,14.4688,14.4744,14.39,14.39,44000.0
2009-05-14 11:45:00,25.58,25.64,25.54,25.62,39800.0,14.39,14.4238,14.3675,14.4125,39800.0
2009-05-14 11:50:00,25.62,25.66,25.61,25.65,13700.0,14.4125,14.435,14.4069,14.4294,13700.0
2009-05-14 11:55:00,25.66,25.69,25.65,25.68,26300.0,14.435,14.4519,14.4294,14.4463,26300.0
2009-05-14 12:00:00,25.68,25.77,25.67,25.77,29900.0,14.4463,14.4969,14.4406,14.4969,29900.0
2009-05-14 12:05:00,25.77,25.77,25.7,25.7,28300.0,14.4969,14.4969,14.4575,14.4575,28300.0
2009-05-14 12:10:00,25.7,25.77,25.7,25.76,32100.0,14.4575,14.4969,14.4575,14.4913,32100.0
2009-05-14 12:15:00,25.75,25.77,25.69,25.71,24800.0,14.4856,14.4969,14.4519,14.4631,24800.0
2009-05-14 12:20:00,25.72,25.76,25.68,25.75,23900.0,14.4688,14.4913,14.4463,14.4856,23900.0
2009-05-14 12:25:00,25.76,25.76,25.7,25.75,30200.0,14.4913,14.4913,14.4575,14.4856,30200.0
2009-05-14 12:30:00,25.74,25.77,25.74,25.77,18100.0,14.48,14.4969,14.48,14.4969,18100.0
2009-05-14 12:35:00,25.77,25.82,25.75,25.81,26500.0,14.4969,14.525,14.4856,14.5194,26500.0
2009-05-14 12:40:00,25.8,25.8,25.7,25.72,17200.0,14.5138,14.5138,14.4575,14.4688,17200.0
2009-05-14 12:45:00,25.72,25.72,25.67,25.7,20200.0,14.4688,14.4688,14.4406,14.4575,20200.0
2009-05-14 12:50:00,25.71,25.78,25.7,25.77,17700.0,14.4631,14.5025,14.4575,14.4969,17700.0
2009-05-14 12:55:00,25.77,25.78,25.67,25.67,15300.0,14.4969,14.5025,14.4406,14.4406,15300.0
2009-05-14 13:00:00,25.67,25.7,25.63,25.69,42900.0,14.4406,14.4575,14.4181,14.4519,42900.0
2009-05-14 13:05:00,25.69,25.69,25.63,25.64,19000.0,14.4519,14.4519,14.4181,14.4238,19000.0
2009-05-14 13:10:00,25.64,25.68,25.55,25.55,40300.0,14.4238,14.4463,14.3731,14.3731,40300.0
2009-05-14 13:15:00,25.56,25.57,25.51,25.53,35100.0,14.3788,14.3844,14.3506,14.3619,35100.0
2009-05-14 13:20:00,25.52,25.52,25.45,25.45,32100.0,14.3563,14.3563,14.3169,14.3169,32100.0
2009-05-14 13:25:00,25.45,25.51,25.45,25.49,29100.0,14.3169,14.3506,14.3169,14.3394,29100.0
2009-05-14 13:30:00,25.48,25.52,25.47,25.52,13700.0,14.3338,14.3563,14.3281,14.3563,13700.0
2009-05-14 13:35:00,25.52,25.58,25.52,25.57,15500.0,14.3563,14.39,14.3563,14.3844,15500.0
2009-05-14 13:40:00,25.57,25.6,25.57,25.59,14300.0,14.3844,14.4013,14.3844,14.3956,14300.0
2009-05-14 13:45:00,25.59,25.61,25.59,25.6,9000.0,14.3956,14.4069,14.3956,14.4013,9000.0
2009-05-14 13:50:00,25.6,25.68,25.6,25.64,21900.0,14.4013,14.4463,14.4013,14.4238,21900.0
2009-05-14 13:55:00,25.64,25.65,25.52,25.52,21000.0,14.4238,14.4294,14.3563,14.3563,21000.0
2009-05-14 14:00:00,25.52,25.63,25.52,25.62,27400.0,14.3563,14.4181,14.3563,14.4125,27400.0
2009-05-14 14:05:00,25.61,25.64,25.59,25.59,17000.0,14.4069,14.4238,14.3956,14.3956,17000.0
2009-05-14 14:10:00,25.59,25.63,25.58,25.62,21800.0,14.3956,14.4181,14.39,14.4125,21800.0
2009-05-14 14:15:00,25.63,25.66,25.63,25.66,19100.0,14.4181,14.435,14.4181,14.435,19100.0
2009-05-14 14:20:00,25.65,25.71,25.64,25.68,62700.0,14.4294,14.4631,14.4238,14.4463,62700.0
2009-05-14 14:25:00,25.68,25.69,25.64,25.66,35500.0,14.4463,14.4519,14.4238,14.435,35500.0
2009-05-14 14:30:00,25.66,25.69,25.64,25.64,46300.0,14.435,14.4519,14.4238,14.4238,46300.0
2009-05-14 14:35:00,25.64,25.77,25.63,25.76,50200.0,14.4238,14.4969,14.4181,14.4913,50200.0
2009-05-14 14:40:00,25.76,25.78,25.72,25.76,33600.0,14.4913,14.5025,14.4688,14.4913,33600.0
2009-05-14 14:45:00,25.76,25.77,25.69,25.71,39000.0,14.4913,14.4969,14.4519,14.4631,39000.0
2009-05-14 14:50:00,25.71,25.74,25.7,25.7,14700.0,14.4631,14.48,14.4575,14.4575,14700.0
2009-05-14 14:55:00,25.7,25.72,25.65,25.7,45100.0,14.4575,14.4688,14.4294,14.4575,45100.0
2009-05-14 15:00:00,25.71,25.76,25.7,25.71,41700.0,14.4631,14.4913,14.4575,14.4631,41700.0
2009-05-14 15:05:00,25.7,25.73,25.61,25.71,76400.0,14.4575,14.4744,14.4069,14.4631,76400.0
2009-05-14 15:10:00,25.7,25.73,25.67,25.7,70600.0,14.4575,14.4744,14.4406,14.4575,70600.0
2009-05-14 15:15:00,25.7,25.75,25.66,25.73,52300.0,14.4575,14.4856,14.435,14.4744,52300.0
2009-05-14 15:20:00,25.73,25.76,25.68,25.68,72600.0,14.4744,14.4913,14.4463,14.4463,72600.0
2009-05-14 15:25:00,25.69,25.75,25.68,25.7,50400.0,14.4519,14.4856,14.4463,14.4575,50400.0
2009-05-14 15:30:00,25.7,25.7,25.57,25.57,91500.0,14.4575,14.4575,14.3844,14.3844,91500.0
2009-05-14 15:35:00,25.57,25.6,25.46,25.49,100900.0,14.3844,14.4013,14.3225,14.3394,100900.0
2009-05-14 15:40:00,25.49,25.59,25.49,25.56,123400.0,14.3394,14.3956,14.3394,14.3788,123400.0
2009-05-14 15:45:00,25.55,25.64,25.54,25.63,94000.0,14.3731,14.4238,14.3675,14.4181,94000.0
2009-05-14 15:50:00,25.63,25.68,25.53,25.53,179400.0,14.4181,14.4463,14.3619,14.3619,179400.0
2009-05-14 15:55:00,25.52,25.53,25.45,25.47,294400.0,14.3563,14.3619,14.3169,14.3281,294400.0
2009-05-15 09:30:00,25.51,25.71,25.34,25.69,254200.0,14.3506,14.4631,14.255,14.4519,254200.0
2009-05-15 09:35:00,25.69,25.91,25.52,25.63,110000.0,14.4519,14.5756,14.3563,14.4181,110000.0
2009-05-15 09:40:00,25.67,25.71,25.32,25.5,81800.0,14.4406,14.4631,14.2437,14.345,81800.0
2009-05-15 09:45:00,25.52,25.69,25.42,25.69,47500.0,14.3563,14.4519,14.3,14.4519,47500.0
2009-05-15 09:50:00,25.67,25.73,25.58,25.71,44900.0,14.4406,14.4744,14.39,14.4631,44900.0
2009-05-15 09:55:00,25.71,25.85,25.58,25.66,64700.0,14.4631,14.5419,14.39,14.435,64700.0
2009-05-15 10:00:00,25.64,25.72,25.56,25.56,49300.0,14.4238,14.4688,14.3788,14.3788,49300.0
2009-05-15 10:05:00,25.57,25.81,25.52,25.78,84100.0,14.3844,14.5194,14.3563,14.5025,84100.0
2009-05-15 10:10:00,25.76,25.81,25.5,25.6,77700.0,14.4913,14.5194,14.345,14.4013,77700.0
2009-05-15 10:15:00,25.59,25.67,25.49,25.6,28000.0,14.3956,14.4406,14.3394,14.4013,28000.0
2009-05-15 10:20:00,25.6,25.75,25.56,25.75,33800.0,14.4013,14.4856,14.3788,14.4856,33800.0
2009-05-15 10:25:00,25.75,25.85,25.75,25.78,40100.0,14.4856,14.5419,14.4856,14.5025,40100.0
2009-05-15 10:30:00,25.78,25.89,25.73,25.89,23200.0,14.5025,14.5644,14.4744,14.5644,23200.0
2009-05-15 10:35:00,25.89,25.95,25.87,25.94,67000.0,14.5644,14.5981,14.5531,14.5925,67000.0
2009-05-15 10:40:00,25.94,25.97,25.81,25.82,42600.0,14.5925,14.6094,14.5194,14.525,42600.0
2009-05-15 10:45:00,25.81,25.84,25.72,25.76,24900.0,14.5194,14.5363,14.4688,14.4913,24900.0
2009-05-15 10:50:00,25.77,25.78,25.65,25.67,33300.0,14.4969,14.5025,14.4294,14.4406,33300.0
2009-05-15 10:55:00,25.67,25.74,25.64,25.71,32500.0,14.4406,14.48,14.4238,14.4631,32500.0
2009-05-15 11:00:00,25.71,25.72,25.62,25.64,42200.0,14.4631,14.4688,14.4125,14.4238,42200.0
2009-05-15 11:05:00,25.65,25.65,25.57,25.63,62600.0,14.4294,14.4294,14.3844,14.4181,62600.0
2009-05-15 11:10:00,25.63,25.67,25.58,25.63,40900.0,14.4181,14.4406,14.39,14.4181,40900.0
2009-05-15 11:15:00,25.62,25.64,25.57,25.62,19300.0,14.4125,14.4238,14.3844,14.4125,19300.0
2009-05-15 11:20:00,25.62,25.62,25.52,25.56,20300.0,14.4125,14.4125,14.3563,14.3788,20300.0
2009-05-15 11:25:00,25.54,25.55,25.49,25.54,25200.0,14.3675,14.3731,14.3394,14.3675,25200.0
2009-05-15 11:30:00,25.54,25.61,25.51,25.61,30000.0,14.3675,14.4069,14.3506,14.4069,30000.0
2009-05-15 11:35:00,25.61,25.65,25.54,25.55,33500.0,14.4069,14.4294,14.3675,14.3731,33500.0
2009-05-15 11:40:00,25.54,25.55,25.49,25.51,26800.0,14.3675,14.3731,14.3394,14.3506,26800.0
2009-05-15 11:45:00,25.51,25.53,25.44,25.44,37700.0,14.3506,14.3619,14.3112,14.3112,37700.0
2009-05-15 11:50:00,25.44,25.47,25.42,25.43,38600.0,14.3112,14.3281,14.3,14.3056,38600.0
2009-05-15 11:55:00,25.43,25.43,25.28,25.29,35800.0,14.3056,14.3056,14.2212,14.2269,35800.0
2009-05-15 12:00:00,25.28,25.39,25.27,25.35,48500.0,14.2212,14.2831,14.2156,14.2606,48500.0
2009-05-15 12:05:00,25.35,25.41,25.35,25.38,17800.0,14.2606,14.2944,14.2606,14.2775,17800.0
2009-05-15 12:10:00,25.39,25.44,25.38,25.44,15800.0,14.2831,14.3112,14.2775,14.3112,15800.0
2009-05-15 12:15:00,25.44,25.45,25.28,25.28,54400.0,14.3112,14.3169,14.2212,14.2212,54400.0
2009-05-15 12:20:00,25.29,25.34,25.29,25.34,18300.0,14.2269,14.255,14.2269,14.255,18300.0
2009-05-15 12:25:00,25.35,25.41,25.35,25.39,25100.0,14.2606,14.2944,14.2606,14.2831,25100.0
2009-05-15 12:30:00,25.39,25.41,25.37,25.4,26500.0,14.2831,14.2944,14.2719,14.2887,26500.0
2009-05-15 12:35:00,25.39,25.4,25.35,25.39,11400.0,14.2831,14.2887,14.2606,14.2831,11400.0
2009-05-15 12:40:00,25.38,25.39,25.37,25.39,4700.0,14.2775,14.2831,14.2719,14.2831,4700.0
2009-05-15 12:45:00,25.39,25.41,25.35,25.38,15300.0,14.2831,14.2944,14.2606,14.2775,15300.0
2009-05-15 12:50:00,25.38,25.39,25.34,25.34,19700.0,14.2775,14.2831,14.255,14.255,19700.0
2009-05-15 12:55:00,25.34,25.38,25.3,25.37,18800.0,14.255,14.2775,14.2325,14.2719,18800.0
2009-05-15 13:00:00,25.35,25.4,25.35,25.37,11900.0,14.2606,14.2887,14.2606,14.2719,11900.0
2009-05-15 13:05:00,25.38,25.45,25.38,25.43,28300.0,14.2775,14.3169,14.2775,14.3056,28300.0
2009-05-15 13:10:00,25.43,25.43,25.37,25.4,19900.0,14.3056,14.3056,14.2719,14.2887,19900.0
2009-05-15 13:15:00,25.41,25.51,25.41,25.46,25100.0,14.2944,14.3506,14.2944,14.3225,25100.0
2009-05-15 13:20:00,25.46,25.46,25.36,25.37,23500.0,14.3225,14.3225,14.2662,14.2719,23500.0
2009-05-15 13:25:00,25.36,25.36,25.32,25.32,15000.0,14.2662,14.2662,14.2437,14.2437,15000.0
2009-05-15 13:30:00,25.32,25.35,25.32,25.33,15500.0,14.2437,14.2606,14.2437,14.2494,15500.0
2009-05-15 13:35:00,25.33,25.33,25.27,25.3,18600.0,14.2494,14.2494,14.2156,14.2325,18600.0
2009-05-15 13:40:00,25.29,25.31,25.28,25.29,16300.0,14.2269,14.2381,14.2212,14.2269,16300.0
2009-05-15 13:45:00,25.29,25.33,25.24,25.33,32200.0,14.2269,14.2494,14.1987,14.2494,32200.0
2009-05-15 13:50:00,25.33,25.37,25.33,25.34,20900.0,14.2494,14.2719,14.2494,14.255,20900.0
2009-05-15 13:55:00,25.34,25.34,25.3,25.3,14700.0,14.255,14.255,14.2325,14.2325,14700.0
2009-05-15 14:00:00,25.3,25.3,25.26,25.28,15200.0,14.2325,14.2325,14.21,14.2212,15200.0
2009-05-15 14:05:00,25.27,25.27,25.2,25.27,38400.0,14.2156,14.2156,14.1762,14.2156,38400.0
2009-05-15 14:10:00,25.27,25.34,25.26,25.32,20600.0,14.2156,14.255,14.21,14.2437,20600.0
2009-05-15 14:15:00,25.32,25.34,25.29,25.33,25300.0,14.2437,14.255,14.2269,14.2494,25300.0
2009-05-15 14:20:00,25.33,25.41,25.33,25.39,22800.0,14.2494,14.2944,14.2494,14.2831,22800.0
2009-05-15 14:25:00,25.4,25.43,25.37,25.42,36800.0,14.2887,14.3056,14.2719,14.3,36800.0
2009-05-15 14:30:00,25.41,25.42,25.35,25.38,26300.0,14.2944,14.3,14.2606,14.2775,26300.0
2009-05-15 14:35:00,25.38,25.39,25.34,25.38,30200.0,14.2775,14.2831,14.255,14.2775,30200.0
2009-05-15 14:40:00,25.38,25.39,25.22,25.24,61900.0,14.2775,14.2831,14.1875,14.1987,61900.0
2009-05-15 14:45:00,25.24,25.25,25.21,25.25,36700.0,14.1987,14.2044,14.1819,14.2044,36700.0
2009-05-15 14:50:00,25.25,25.29,25.22,25.29,43500.0,14.2044,14.2269,14.1875,14.2269,43500.0
2009-05-15 14:55:00,25.3,25.32,25.21,25.25,68300.0,14.2325,14.2437,14.1819,14.2044,68300.0
2009-05-15 15:00:00,25.25,25.25,25.15,25.17,45700.0,14.2044,14.2044,14.1481,14.1594,45700.0
2009-05-15 15:05:00,25.18,25.26,25.14,25.18,46200.0,14.165,14.21,14.1425,14.165,46200.0
2009-05-15 15:10:00,25.19,25.33,25.18,25.32,42300.0,14.1706,14.2494,14.165,14.2437,42300.0
2009-05-15 15:15:00,25.32,25.33,25.21,25.22,37500.0,14.2437,14.2494,14.1819,14.1875,37500.0
2009-05-15 15:20:00,25.23,25.32,25.23,25.31,75300.0,14.1931,14.2437,14.1931,14.2381,75300.0
2009-05-15 15:25:00,25.32,25.41,25.32,25.37,72600.0,14.2437,14.2944,14.2437,14.2719,72600.0
2009-05-15 15:30:00,25.37,25.39,25.28,25.3,46800.0,14.2719,14.2831,14.2212,14.2325,46800.0
2009-05-15 15:35:00,25.31,25.36,25.3,25.33,55800.0,14.2381,14.2662,14.2325,14.2494,55800.0
2009-05-15 15:40:00,25.33,25.4,25.29,25.39,88200.0,14.2494,14.2887,14.2269,14.2831,88200.0
2009-05-15 15:45:00,25.39,25.41,25.35,25.4,74700.0,14.2831,14.2944,14.2606,14.2887,74700.0
2009-05-15 15:50:00,25.4,25.41,25.32,25.34,101100.0,14.2887,14.2944,14.2437,14.255,101100.0
2009-05-15 15:55:00,25.34,25.35,25.21,25.25,158200.0,14.255,14.2606,14.1819,14.2044,158200.0
2009-05-18 09:30:00,25.45,25.94,25.38,25.8,65800.0,14.3169,14.5925,14.2775,14.5138,65800.0
2009-05-18 09:35:00,25.85,25.89,25.72,25.84,40000.0,14.5419,14.5644,14.4688,14.5363,40000.0
2009-05-18 09:40:00,25.81,25.84,25.58,25.84,44800.0,14.5194,14.5363,14.39,14.5363,44800.0
2009-05-18 09:45:00,25.84,25.93,25.79,25.89,63500.0,14.5363,14.5869,14.5081,14.5644,63500.0
2009-05-18 09:50:00,25.9,25.93,25.71,25.77,58000.0,14.57,14.5869,14.4631,14.4969,58000.0
2009-05-18 09:55:00,25.77,25.86,25.75,25.78,39100.0,14.4969,14.5475,14.4856,14.5025,39100.0
2009-05-18 10:00:00,25.79,25.83,25.68,25.79,37900.0,14.5081,14.5306,14.4463,14.5081,37900.0
2009-05-18 10:05:00,25.78,25.79,25.62,25.66,38300.0,14.5025,14.5081,14.4125,14.435,38300.0
2009-05-18 10:10:00,25.66,25.72,25.58,25.7,46300.0,14.435,14.4688,14.39,14.4575,46300.0
2009-05-18 10:15:00,25.68,25.74,25.61,25.68,45300.0,14.4463,14.48,14.4069,14.4463,45300.0
2009-05-18 10:20:00,25.69,25.79,25.69,25.75,21400.0,14.4519,14.5081,14.4519,14.4856,21400.0
2009-05-18 10:25:00,25.76,25.77,25.66,25.67,18400.0,14.4913,14.4969,14.435,14.4406,18400.0
2009-05-18 10:30:00,25.67,25.76,25.64,25.66,37500.0,14.4406,14.4913,14.4238,14.435,37500.0
2009-05-18 10:35:00,25.66,25.69,25.65,25.69,13400.0,14.435,14.4519,14.4294,14.4519,13400.0
2009-05-18 10:40:00,25.68,25.87,25.6,25.86,41900.0,14.4463,14.5531,14.4013,14.5475,41900.0
2009-05-18 10:45:00,25.87,25.97,25.85,25.96,72300.0,14.5531,14.6094,14.5419,14.6038,72300.0
2009-05-18 10:50:00,25.97,26.0,25.91,25.92,50600.0,14.6094,14.6263,14.5756,14.5813,50600.0
2009-05-18 10:55:00,25.92,25.99,25.89,25.91,51000.0,14.5813,14.6207,14.5644,14.5756,51000.0
2009-05-18 11:00:00,25.9,25.95,25.83,25.88,32100.0,14.57,14.5981,14.5306,14.5588,32100.0
2009-05-18 11:05:00,25.88,25.89,25.82,25.88,16100.0,14.5588,14.5644,14.525,14.5588,16100.0
2009-05-18 11:10:00,25.88,25.95,25.87,25.94,22900.0,14.5588,14.5981,14.5531,14.5925,22900.0
2009-05-18 11:15:00,25.94,25.94,25.87,25.88,32400.0,14.5925,14.5925,14.5531,14.5588,32400.0
2009-05-18 11:20:00,25.88,25.93,25.81,25.89,38300.0,14.5588,14.5869,14.5194,14.5644,38300.0
2009-05-18 11:25:00,25.9,25.95,25.9,25.92,23100.0,14.57,14.5981,14.57,14.5813,23100.0
2009-05-18 11:30:00,25.92,25.99,25.92,25.96,18400.0,14.5813,14.6207,14.5813,14.6038,18400.0
2009-05-18 11:35:00,25.96,26.0,25.95,25.97,15500.0,14.6038,14.6263,14.5981,14.6094,15500.0
2009-05-18 11:40:00,25.98,25.99,25.95,25.98,8300.0,14.615,14.6207,14.5981,14.615,8300.0
2009-05-18 11:45:00,25.99,26.01,25.92,25.92,36200.0,14.6207,14.6319,14.5813,14.5813,36200.0
2009-05-18 11:50:00,25.93,25.99,25.91,25.95,21200.0,14.5869,14.6207,14.5756,14.5981,21200.0
2009-05-18 11:55:00,25.96,25.97,25.89,25.89,15300.0,14.6038,14.6094,14.5644,14.5644,15300.0
2009-05-18 12:00:00,25.89,25.95,25.88,25.93,32000.0,14.5644,14.5981,14.5588,14.5869,32000.0
2009-05-18 12:05:00,25.92,25.93,25.9,25.92,15700.0,14.5813,14.5869,14.57,14.5813,15700.0
2009-05-18 12:10:00,25.91,25.97,25.9,25.97,9000.0,14.5756,14.6094,14.57,14.6094,9000.0
2009-05-18 12:15:00,25.97,25.97,25.93,25.93,11000.0,14.6094,14.6094,14.5869,14.5869,11000.0
2009-05-18 12:20:00,25.93,25.96,25.89,25.94,12500.0,14.5869,14.6038,14.5644,14.5925,12500.0
2009-05-18 12:25:00,25.95,26.06,25.95,26.05,28900.0,14.5981,14.66,14.5981,14.6544,28900.0
2009-05-18 12:30:00,26.05,26.06,26.02,26.03,16100.0,14.6544,14.66,14.6375,14.6432,16100.0
2009-05-18 12:35:00,26.03,26.04,26.01,26.01,13300.0,14.6432,14.6488,14.6319,14.6319,13300.0
2009-05-18 12:40:00,26.02,26.14,26.02,26.14,41100.0,14.6375,14.705,14.6375,14.705,41100.0
2009-05-18 12:45:00,26.14,26.16,26.12,26.12,24000.0,14.705,14.7163,14.6938,14.6938,24000.0
2009-05-18 12:50:00,26.12,26.13,26.1,26.12,14100.0,14.6938,14.6994,14.6825,14.6938,14100.0
2009-05-18 12:55:00,26.1,26.1,26.06,26.08,12500.0,14.6825,14.6825,14.66,14.6713,12500.0
2009-05-18 13:00:00,26.08,26.08,26.02,26.02,17100.0,14.6713,14.6713,14.6375,14.6375,17100.0
2009-05-18 13:05:00,26.01,26.02,25.94,25.95,28200.0,14.6319,14.6375,14.5925,14.5981,28200.0
2009-05-18 13:10:00,25.96,26.02,25.95,26.02,25100.0,14.6038,14.6375,14.5981,14.6375,25100.0
2009-05-18 13:15:00,26.01,26.02,25.97,25.99,37300.0,14.6319,14.6375,14.6094,14.6207,37300.0
2009-05-18 13:20:00,25.98,25.99,25.94,25.98,23900.0,14.615,14.6207,14.5925,14.615,23900.0
2009-05-18 13:25:00,25.98,26.06,25.97,26.04,35100.0,14.615,14.66,14.6094,14.6488,35100.0
2009-05-18 13:30:00,26.05,26.07,26.03,26.04,13900.0,14.6544,14.6657,14.6432,14.6488,13900.0
2009-05-18 13:35:00,26.04,26.07,26.03,26.06,5300.0,14.6488,14.6657,14.6432,14.66,5300.0
2009-05-18 13:40:00,26.05,26.05,25.97,25.99,16500.0,14.6544,14.6544,14.6094,14.6207,16500.0
2009-05-18 13:45:00,25.98,26.0,25.97,25.98,8200.0,14.615,14.6263,14.6094,14.615,8200.0
2009-05-18 13:50:00,25.97,26.01,25.96,25.98,31700.0,14.6094,14.6319,14.6038,14.615,31700.0
2009-05-18 13:55:00,25.99,26.01,25.92,25.92,50500.0,14.6207,14.6319,14.5813,14.5813,50500.0
2009-05-18 14:00:00,25.92,25.95,25.92,25.95,19500.0,14.5813,14.5981,14.5813,14.5981,19500.0
2009-05-18 14:05:00,25.95,25.96,25.93,25.95,23900.0,14.5981,14.6038,14.5869,14.5981,23900.0
2009-05-18 14:10:00,25.95,26.02,25.95,25.97,29300.0,14.5981,14.6375,14.5981,14.6094,29300.0
2009-05-18 14:15:00,25.97,26.01,25.95,25.97,22700.0,14.6094,14.6319,14.5981,14.6094,22700.0
2009-05-18 14:20:00,25.98,25.99,25.94,25.94,9500.0,14.615,14.6207,14.5925,14.5925,9500.0
2009-05-18 14:25:00,25.94,25.94,25.89,25.94,18200.0,14.5925,14.5925,14.5644,14.5925,18200.0
2009-05-18 14:30:00,25.94,26.03,25.94,26.01,22100.0,14.5925,14.6432,14.5925,14.6319,22100.0
2009-05-18 14:35:00,26.02,26.04,26.0,26.04,14000.0,14.6375,14.6488,14.6263,14.6488,14000.0
2009-05-18 14:40:00,26.04,26.14,26.01,26.14,37900.0,14.6488,14.705,14.6319,14.705,37900.0
2009-05-18 14:45:00,26.14,26.24,26.14,26.21,54300.0,14.705,14.7613,14.705,14.7444,54300.0
2009-05-18 14:50:00,26.21,26.23,26.2,26.21,30600.0,14.7444,14.7557,14.7388,14.7444,30600.0
2009-05-18 14:55:00,26.21,26.25,26.21,26.23,30300.0,14.7444,14.7669,14.7444,14.7557,30300.0
2009-05-18 15:00:00,26.23,26.24,26.17,26.18,32200.0,14.7557,14.7613,14.7219,14.7275,32200.0
2009-05-18 15:05:00,26.19,26.25,26.18,26.24,40700.0,14.7332,14.7669,14.7275,14.7613,40700.0
2009-05-18 15:10:00,26.25,26.25,26.15,26.2,65900.0,14.7669,14.7669,14.7107,14.7388,65900.0
2009-05-18 15:15:00,26.21,26.25,26.2,26.23,40800.0,14.7444,14.7669,14.7388,14.7557,40800.0
2009-05-18 15:20:00,26.22,26.24,26.17,26.24,41700.0,14.75,14.7613,14.7219,14.7613,41700.0
2009-05-18 15:25:00,26.24,26.24,26.14,26.15,73600.0,14.7613,14.7613,14.705,14.7107,73600.0
2009-05-18 15:30:00,26.16,26.21,26.12,26.21,59400.0,14.7163,14.7444,14.6938,14.7444,59400.0
2009-05-18 15:35:00,26.21,26.23,26.19,26.22,80100.0,14.7444,14.7557,14.7332,14.75,80100.0
2009-05-18 15:40:00,26.22,26.23,26.16,26.2,93200.0,14.75,14.7557,14.7163,14.7388,93200.0
2009-05-18 15:45:00,26.21,26.26,26.18,26.26,137800.0,14.7444,14.7725,14.7275,14.7725,137800.0
2009-05-18 15:50:00,26.25,26.28,26.21,26.23,163300.0,14.7669,14.7838,14.7444,14.7557,163300.0
2009-05-18 15:55:00,26.24,26.28,26.23,26.23,285000.0,14.7613,14.7838,14.7557,14.7557,285000.0
2009-05-19 09:30:00,26.26,26.29,25.88,26.29,63400.0,14.7725,14.7894,14.5588,14.7894,63400.0
2009-05-19 09:35:00,26.3,26.65,26.27,26.65,73700.0,14.795,14.9919,14.7782,14.9919,73700.0
2009-05-19 09:40:00,26.65,26.66,26.37,26.48,117600.0,14.9919,14.9976,14.8344,14.8963,117600.0
2009-05-19 09:45:00,26.49,26.57,26.37,26.57,116700.0,14.9019,14.9469,14.8344,14.9469,116700.0
2009-05-19 09:50:00,26.58,26.58,26.09,26.09,78300.0,14.9526,14.9526,14.6769,14.6769,78300.0
2009-05-19 09:55:00,26.1,26.28,26.1,26.19,52100.0,14.6825,14.7838,14.6825,14.7332,52100.0
2009-05-19 10:00:00,26.2,26.28,26.11,26.22,68500.0,14.7388,14.7838,14.6882,14.75,68500.0
2009-05-19 10:05:00,26.24,26.38,26.22,26.34,86900.0,14.7613,14.84,14.75,14.8175,86900.0
2009-05-19 10:10:00,26.34,26.4,26.26,26.39,47600.0,14.8175,14.8513,14.7725,14.8457,47600.0
2009-05-19 10:15:00,26.38,26.46,26.34,26.46,53900.0,14.84,14.885,14.8175,14.885,53900.0
2009-05-19 10:20:00,26.46,26.48,26.34,26.46,71300.0,14.885,14.8963,14.8175,14.885,71300.0
2009-05-19 10:25:00,26.48,26.65,26.48,26.6,38800.0,14.8963,14.9919,14.8963,14.9638,38800.0
2009-05-19 10:30:00,26.61,26.64,26.54,26.6,39900.0,14.9694,14.9863,14.9301,14.9638,39900.0
2009-05-19 10:35:00,26.61,26.84,26.61,26.82,70200.0,14.9694,15.0988,14.9694,15.0876,70200.0
2009-05-19 10:40:00,26.81,26.83,26.75,26.78,68200.0,15.0819,15.0932,15.0482,15.0651,68200.0
2009-05-19 10:45:00,26.78,26.79,26.71,26.76,35400.0,15.0651,15.0707,15.0257,15.0538,35400.0
2009-05-19 10:50:00,26.76,26.78,26.72,26.77,24000.0,15.0538,15.0651,15.0313,15.0594,24000.0
2009-05-19 10:55:00,26.78,26.79,26.68,26.7,24700.0,15.0651,15.0707,15.0088,15.0201,24700.0
2009-05-19 11:00:00,26.7,26.81,26.67,26.73,32300.0,15.0201,15.0819,15.0032,15.0369,32300.0
2009-05-19 11:05:00,26.71,26.72,26.55,26.6,19200.0,15.0257,15.0313,14.9357,14.9638,19200.0
2009-05-19 11:10:00,26.6,26.64,26.53,26.63,33600.0,14.9638,14.9863,14.9244,14.9807,33600.0
2009-05-19 11:15:00,26.62,26.68,26.57,26.65,27800.0,14.9751,15.0088,14.9469,14.9919,27800.0
2009-05-19 11:20:00,26.65,26.67,26.61,26.62,17200.0,14.9919,15.0032,14.9694,14.9751,17200.0
2009-05-19 11:25:00,26.61,26.68,26.57,26.66,56300.0,14.9694,15.0088,14.9469,14.9976,56300.0
2009-05-19 11:30:00,26.66,26.74,26.66,26.69,42700.0,14.9976,15.0426,14.9976,15.0144,42700.0
2009-05-19 11:35:00,26.69,26.8,26.69,26.78,30500.0,15.0144,15.0763,15.0144,15.0651,30500.0
2009-05-19 11:40:00,26.78,26.89,26.77,26.89,19800.0,15.0651,15.1269,15.0594,15.1269,19800.0
2009-05-19 11:45:00,26.88,26.89,26.81,26.87,22200.0,15.1213,15.1269,15.0819,15.1157,22200.0
2009-05-19 11:50:00,26.86,26.87,26.79,26.81,25400.0,15.1101,15.1157,15.0707,15.0819,25400.0
2009-05-19 11:55:00,26.82,26.88,26.81,26.87,16300.0,15.0876,15.1213,15.0819,15.1157,16300.0
2009-05-19 12:00:00,26.86,26.87,26.8,26.81,18200.0,15.1101,15.1157,15.0763,15.0819,18200.0
2009-05-19 12:05:00,26.81,26.83,26.78,26.82,18300.0,15.0819,15.0932,15.0651,15.0876,18300.0
2009-05-19 12:10:00,26.82,26.84,26.79,26.84,11600.0,15.0876,15.0988,15.0707,15.0988,11600.0
2009-05-19 12:15:00,26.84,26.94,26.83,26.94,20600.0,15.0988,15.1551,15.0932,15.1551,20600.0
2009-05-19 12:20:00,26.93,26.93,26.89,26.92,17400.0,15.1494,15.1494,15.1269,15.1438,17400.0
2009-05-19 12:25:00,26.92,26.98,26.92,26.97,17700.0,15.1438,15.1776,15.1438,15.1719,17700.0
2009-05-19 12:30:00,26.96,26.97,26.92,26.93,28700.0,15.1663,15.1719,15.1438,15.1494,28700.0
2009-05-19 12:35:00,26.93,26.93,26.88,26.91,22900.0,15.1494,15.1494,15.1213,15.1382,22900.0
2009-05-19 12:40:00,26.9,26.97,26.9,26.94,20700.0,15.1326,15.1719,15.1326,15.1551,20700.0
2009-05-19 12:45:00,26.94,26.94,26.91,26.92,7700.0,15.1551,15.1551,15.1382,15.1438,7700.0
2009-05-19 12:50:00,26.93,26.93,26.86,26.87,24300.0,15.1494,15.1494,15.1101,15.1157,24300.0
2009-05-19 12:55:00,26.87,26.87,26.81,26.81,29100.0,15.1157,15.1157,15.0819,15.0819,29100.0
2009-05-19 13:00:00,26.81,26.84,26.81,26.81,18600.0,15.0819,15.0988,15.0819,15.0819,18600.0
2009-05-19 13:05:00,26.81,26.89,26.81,26.89,24400.0,15.0819,15.1269,15.0819,15.1269,24400.0
2009-05-19 13:10:00,26.9,26.91,26.83,26.85,26400.0,15.1326,15.1382,15.0932,15.1044,26400.0
2009-05-19 13:15:00,26.86,26.95,26.85,26.94,24800.0,15.1101,15.1607,15.1044,15.1551,24800.0
2009-05-19 13:20:00,26.95,27.08,26.95,27.07,70400.0,15.1607,15.2338,15.1607,15.2282,70400.0
2009-05-19 13:25:00,27.06,27.07,26.99,27.04,46600.0,15.2226,15.2282,15.1832,15.2113,46600.0
2009-05-19 13:30:00,27.04,27.09,27.0,27.0,34300.0,15.2113,15.2395,15.1888,15.1888,34300.0
2009-05-19 13:35:00,27.01,27.11,27.0,27.1,46300.0,15.1945,15.2507,15.1888,15.2451,46300.0
2009-05-19 13:40:00,27.11,27.14,27.04,27.05,45100.0,15.2507,15.2676,15.2113,15.217,45100.0
2009-05-19 13:45:00,27.06,27.08,27.05,27.06,20100.0,15.2226,15.2338,15.217,15.2226,20100.0
2009-05-19 13:50:00,27.05,27.07,26.99,27.05,39200.0,15.217,15.2282,15.1832,15.217,39200.0
2009-05-19 13:55:00,27.05,27.11,27.04,27.11,58500.0,15.217,15.2507,15.2113,15.2507,58500.0
2009-05-19 14:00:00,27.11,27.13,27.01,27.03,48300.0,15.2507,15.262,15.1945,15.2057,48300.0
2009-05-19 14:05:00,27.02,27.14,27.02,27.13,30800.0,15.2001,15.2676,15.2001,15.262,30800.0
2009-05-19 14:10:00,27.13,27.14,27.08,27.09,25400.0,15.262,15.2676,15.2338,15.2395,25400.0
2009-05-19 14:15:00,27.09,27.13,27.08,27.13,16700.0,15.2395,15.262,15.2338,15.262,16700.0
2009-05-19 14:20:00,27.13,27.18,27.13,27.16,27800.0,15.262,15.2901,15.262,15.2788,27800.0
2009-05-19 14:25:00,27.16,27.22,27.15,27.2,26300.0,15.2788,15.3126,15.2732,15.3013,26300.0
2009-05-19 14:30:00,27.2,27.24,27.16,27.19,33500.0,15.3013,15.3238,15.2788,15.2957,33500.0
2009-05-19 14:35:00,27.19,27.23,27.17,27.2,30200.0,15.2957,15.3182,15.2845,15.3013,30200.0
2009-05-19 14:40:00,27.19,27.27,27.19,27.26,55500.0,15.2957,15.3407,15.2957,15.3351,55500.0
2009-05-19 14:45:00,27.27,27.4,27.27,27.34,65500.0,15.3407,15.4138,15.3407,15.3801,65500.0
2009-05-19 14:50:00,27.34,27.35,27.26,27.33,45700.0,15.3801,15.3857,15.3351,15.3745,45700.0
2009-05-19 14:55:00,27.33,27.34,27.25,27.27,40400.0,15.3745,15.3801,15.3295,15.3407,40400.0
2009-05-19 15:00:00,27.27,27.3,27.27,27.3,38000.0,15.3407,15.3576,15.3407,15.3576,38000.0
2009-05-19 15:05:00,27.3,27.32,27.26,27.28,67200.0,15.3576,15.3688,15.3351,15.3463,67200.0
2009-05-19 15:10:00,27.28,27.28,27.18,27.19,52100.0,15.3463,15.3463,15.2901,15.2957,52100.0
2009-05-19 15:15:00,27.2,27.21,27.17,27.2,46100.0,15.3013,15.307,15.2845,15.3013,46100.0
2009-05-19 15:20:00,27.2,27.26,27.17,27.26,45800.0,15.3013,15.3351,15.2845,15.3351,45800.0
2009-05-19 15:25:00,27.25,27.26,27.23,27.24,57200.0,15.3295,15.3351,15.3182,15.3238,57200.0
2009-05-19 15:30:00,27.24,27.25,27.04,27.04,84400.0,15.3238,15.3295,15.2113,15.2113,84400.0
2009-05-19 15:35:00,27.04,27.13,27.04,27.08,105700.0,15.2113,15.262,15.2113,15.2338,105700.0
2009-05-19 15:40:00,27.07,27.14,26.96,26.99,127000.0,15.2282,15.2676,15.1663,15.1832,127000.0
2009-05-19 15:45:00,26.99,27.01,26.92,26.92,130000.0,15.1832,15.1945,15.1438,15.1438,130000.0
2009-05-19 15:50:00,26.92,26.98,26.88,26.91,157300.0,15.1438,15.1776,15.1213,15.1382,157300.0
2009-05-19 15:55:00,26.92,26.92,26.82,26.86,231800.0,15.1438,15.1438,15.0876,15.1101,231800.0
2009-05-20 09:30:00,27.14,27.63,26.87,27.38,79400.0,15.2676,15.5432,15.1157,15.4026,79400.0
2009-05-20 09:35:00,27.38,27.52,27.18,27.41,73600.0,15.4026,15.4814,15.2901,15.4195,73600.0
2009-05-20 09:40:00,27.45,27.76,27.42,27.64,115100.0,15.442,15.6164,15.4251,15.5489,115100.0
2009-05-20 09:45:00,27.64,27.81,27.57,27.73,162200.0,15.5489,15.6445,15.5095,15.5995,162200.0
2009-05-20 09:50:00,27.74,27.8,27.68,27.73,72500.0,15.6051,15.6389,15.5714,15.5995,72500.0
2009-05-20 09:55:00,27.71,27.73,27.63,27.65,33900.0,15.5882,15.5995,15.5432,15.5545,33900.0
2009-05-20 10:00:00,27.65,27.75,27.61,27.75,68300.0,15.5545,15.6107,15.532,15.6107,68300.0
2009-05-20 10:05:00,27.75,27.83,27.74,27.78,56000.0,15.6107,15.6557,15.6051,15.6276,56000.0
2009-05-20 10:10:00,27.79,27.8,27.66,27.72,39400.0,15.6332,15.6389,15.5601,15.5939,39400.0
2009-05-20 10:15:00,27.73,27.82,27.7,27.79,33900.0,15.5995,15.6501,15.5826,15.6332,33900.0
2009-05-20 10:20:00,27.79,27.87,27.77,27.82,67800.0,15.6332,15.6782,15.622,15.6501,67800.0
2009-05-20 10:25:00,27.81,27.86,27.69,27.76,75100.0,15.6445,15.6726,15.577,15.6164,75100.0
2009-05-20 10:30:00,27.76,27.79,27.7,27.75,64200.0,15.6164,15.6332,15.5826,15.6107,64200.0
2009-05-20 10:35:00,27.74,27.79,27.64,27.66,57500.0,15.6051,15.6332,15.5489,15.5601,57500.0
2009-05-20 10:40:00,27.67,27.8,27.67,27.8,82800.0,15.5657,15.6389,15.5657,15.6389,82800.0
2009-05-20 10:45:00,27.79,27.82,27.75,27.78,42900.0,15.6332,15.6501,15.6107,15.6276,42900.0
2009-05-20 10:50:00,27.79,27.84,27.77,27.8,49500.0,15.6332,15.6614,15.622,15.6389,49500.0
2009-05-20 10:55:00,27.79,27.84,27.72,27.79,244000.0,15.6332,15.6614,15.5939,15.6332,244000.0
2009-05-20 11:00:00,27.78,27.87,27.78,27.83,54600.0,15.6276,15.6782,15.6276,15.6557,54600.0
2009-05-20 11:05:00,27.82,27.84,27.58,27.58,84400.0,15.6501,15.6614,15.5151,15.5151,84400.0
2009-05-20 11:10:00,27.57,27.6,27.49,27.53,123700.0,15.5095,15.5264,15.4645,15.487,123700.0
2009-05-20 11:15:00,27.53,27.54,27.39,27.4,64200.0,15.487,15.4926,15.4082,15.4138,64200.0
2009-05-20 11:20:00,27.41,27.44,27.34,27.36,47700.0,15.4195,15.4363,15.3801,15.3913,47700.0
2009-05-20 11:25:00,27.37,27.49,27.32,27.48,30200.0,15.397,15.4645,15.3688,15.4588,30200.0
2009-05-20 11:30:00,27.48,27.53,27.45,27.52,23700.0,15.4588,15.487,15.442,15.4814,23700.0
2009-05-20 11:35:00,27.52,27.55,27.49,27.5,13300.0,15.4814,15.4982,15.4645,15.4701,13300.0
2009-05-20 11:40:00,27.49,27.63,27.48,27.63,23900.0,15.4645,15.5432,15.4588,15.5432,23900.0
2009-05-20 11:45:00,27.62,27.64,27.48,27.48,11500.0,15.5376,15.5489,15.4588,15.4588,11500.0
2009-05-20 11:50:00,27.48,27.53,27.34,27.36,27600.0,15.4588,15.487,15.3801,15.3913,27600.0
2009-05-20 11:55:00,27.36,27.37,27.13,27.17,122600.0,15.3913,15.397,15.262,15.2845,122600.0
2009-05-20 12:00:00,27.16,27.16,27.09,27.13,37500.0,15.2788,15.2788,15.2395,15.262,37500.0
2009-05-20 12:05:00,27.14,27.19,27.01,27.01,33100.0,15.2676,15.2957,15.1945,15.1945,33100.0
2009-05-20 12:10:00,27.01,27.1,27.01,27.1,30100.0,15.1945,15.2451,15.1945,15.2451,30100.0
2009-05-20 12:15:00,27.1,27.1,26.99,27.01,19000.0,15.2451,15.2451,15.1832,15.1945,19000.0
2009-05-20 12:20:00,27.02,27.05,27.0,27.0,17100.0,15.2001,15.217,15.1888,15.1888,17100.0
2009-05-20 12:25:00,27.01,27.04,26.95,27.03,44200.0,15.1945,15.2113,15.1607,15.2057,44200.0
2009-05-20 12:30:00,27.03,27.03,26.84,26.84,26500.0,15.2057,15.2057,15.0988,15.0988,26500.0
2009-05-20 12:35:00,26.84,26.85,26.76,26.82,49900.0,15.0988,15.1044,15.0538,15.0876,49900.0
2009-05-20 12:40:00,26.81,26.85,26.8,26.85,37300.0,15.0819,15.1044,15.0763,15.1044,37300.0
2009-05-20 12:45:00,26.86,26.95,26.86,26.94,44900.0,15.1101,15.1607,15.1101,15.1551,44900.0
2009-05-20 12:50:00,26.94,26.96,26.81,26.93,43800.0,15.1551,15.1663,15.0819,15.1494,43800.0
2009-05-20 12:55:00,26.92,26.92,26.7,26.71,37000.0,15.1438,15.1438,15.0201,15.0257,37000.0
2009-05-20 13:00:00,26.71,26.85,26.67,26.84,67400.0,15.0257,15.1044,15.0032,15.0988,67400.0
2009-05-20 13:05:00,26.83,26.84,26.73,26.74,31800.0,15.0932,15.0988,15.0369,15.0426,31800.0
2009-05-20 13:10:00,26.74,26.86,26.74,26.86,25400.0,15.0426,15.1101,15.0426,15.1101,25400.0
2009-05-20 13:15:00,26.85,26.86,26.79,26.79,9300.0,15.1044,15.1101,15.0707,15.0707,9300.0
2009-05-20 13:20:00,26.78,26.84,26.7,26.83,27900.0,15.0651,15.0988,15.0201,15.0932,27900.0
2009-05-20 13:25:00,26.82,26.95,26.81,26.94,25700.0,15.0876,15.1607,15.0819,15.1551,25700.0
2009-05-20 13:30:00,26.95,26.96,26.93,26.93,15100.0,15.1607,15.1663,15.1494,15.1494,15100.0
2009-05-20 13:35:00,26.92,27.04,26.89,27.02,23600.0,15.1438,15.2113,15.1269,15.2001,23600.0
2009-05-20 13:40:00,27.02,27.09,27.01,27.03,29300.0,15.2001,15.2395,15.1945,15.2057,29300.0
2009-05-20 13:45:00,27.03,27.03,26.93,26.98,26700.0,15.2057,15.2057,15.1494,15.1776,26700.0
2009-05-20 13:50:00,26.98,27.03,26.97,27.03,15600.0,15.1776,15.2057,15.1719,15.2057,15600.0
2009-05-20 13:55:00,27.02,27.03,27.0,27.01,15500.0,15.2001,15.2057,15.1888,15.1945,15500.0
2009-05-20 14:00:00,27.02,27.02,26.81,26.89,79400.0,15.2001,15.2001,15.0819,15.1269,79400.0
2009-05-20 14:05:00,26.88,27.04,26.88,26.96,63000.0,15.1213,15.2113,15.1213,15.1663,63000.0
2009-05-20 14:10:00,26.95,27.03,26.92,26.95,35300.0,15.1607,15.2057,15.1438,15.1607,35300.0
2009-05-20 14:15:00,26.95,27.14,26.93,27.14,33900.0,15.1607,15.2676,15.1494,15.2676,33900.0
2009-05-20 14:20:00,27.14,27.15,27.1,27.12,20200.0,15.2676,15.2732,15.2451,15.2563,20200.0
2009-05-20 14:25:00,27.12,27.12,27.04,27.05,16700.0,15.2563,15.2563,15.2113,15.217,16700.0
2009-05-20 14:30:00,27.04,27.05,26.87,26.94,72700.0,15.2113,15.217,15.1157,15.1551,72700.0
2009-05-20 14:35:00,26.94,27.0,26.88,26.99,51200.0,15.1551,15.1888,15.1213,15.1832,51200.0
2009-05-20 14:40:00,26.98,27.12,26.97,27.06,64800.0,15.1776,15.2563,15.1719,15.2226,64800.0
2009-05-20 14:45:00,27.05,27.11,27.05,27.1,31000.0,15.217,15.2507,15.217,15.2451,31000.0
2009-05-20 14:50:00,27.09,27.17,27.02,27.12,56300.0,15.2395,15.2845,15.2001,15.2563,56300.0
2009-05-20 14:55:00,27.12,27.13,27.0,27.03,61600.0,15.2563,15.262,15.1888,15.2057,61600.0
2009-05-20 15:00:00,27.03,27.03,26.87,26.87,48500.0,15.2057,15.2057,15.1157,15.1157,48500.0
2009-05-20 15:05:00,26.87,26.99,26.84,26.85,46800.0,15.1157,15.1832,15.0988,15.1044,46800.0
2009-05-20 15:10:00,26.84,26.89,26.77,26.79,49300.0,15.0988,15.1269,15.0594,15.0707,49300.0
2009-05-20 15:15:00,26.78,26.82,26.75,26.82,52900.0,15.0651,15.0876,15.0482,15.0876,52900.0
2009-05-20 15:20:00,26.81,26.82,26.62,26.63,105100.0,15.0819,15.0876,14.9751,14.9807,105100.0
2009-05-20 15:25:00,26.63,26.72,26.6,26.65,142000.0,14.9807,15.0313,14.9638,14.9919,142000.0
2009-05-20 15:30:00,26.65,26.66,26.55,26.63,102000.0,14.9919,14.9976,14.9357,14.9807,102000.0
2009-05-20 15:35:00,26.63,26.71,26.6,26.64,80700.0,14.9807,15.0257,14.9638,14.9863,80700.0
2009-05-20 15:40:00,26.65,26.66,26.41,26.46,100100.0,14.9919,14.9976,14.8569,14.885,100100.0
2009-05-20 15:45:00,26.46,26.54,26.44,26.51,101000.0,14.885,14.9301,14.8738,14.9132,101000.0
2009-05-20 15:50:00,26.5,26.57,26.49,26.54,118300.0,14.9076,14.9469,14.9019,14.9301,118300.0
2009-05-20 15:55:00,26.53,26.6,26.5,26.55,131700.0,14.9244,14.9638,14.9076,14.9357,131700.0
2009-05-21 09:30:00,26.15,26.25,25.83,25.91,82400.0,14.7107,14.7669,14.5306,14.5756,82400.0
2009-05-21 09:35:00,25.9,25.96,25.77,25.78,130000.0,14.57,14.6038,14.4969,14.5025,130000.0
2009-05-21 09:40:00,25.76,25.86,25.6,25.85,129200.0,14.4913,14.5475,14.4013,14.5419,129200.0
2009-05-21 09:45:00,25.84,26.22,25.81,26.09,158000.0,14.5363,14.75,14.5194,14.6769,158000.0
2009-05-21 09:50:00,26.11,26.39,26.1,26.26,92600.0,14.6882,14.8457,14.6825,14.7725,92600.0
2009-05-21 09:55:00,26.25,26.25,25.98,26.0,82000.0,14.7669,14.7669,14.615,14.6263,82000.0
2009-05-21 10:00:00,26.0,26.23,25.9,25.98,89000.0,14.6263,14.7557,14.57,14.615,89000.0
2009-05-21 10:05:00,25.98,26.27,25.98,26.21,63400.0,14.615,14.7782,14.615,14.7444,63400.0
2009-05-21 10:10:00,26.19,26.21,25.97,26.01,65600.0,14.7332,14.7444,14.6094,14.6319,65600.0
2009-05-21 10:15:00,26.02,26.06,25.91,25.94,41700.0,14.6375,14.66,14.5756,14.5925,41700.0
2009-05-21 10:20:00,25.96,26.06,25.78,25.81,57000.0,14.6038,14.66,14.5025,14.5194,57000.0
2009-05-21 10:25:00,25.83,25.9,25.75,25.82,40300.0,14.5306,14.57,14.4856,14.525,40300.0
2009-05-21 10:30:00,25.82,25.84,25.75,25.77,29500.0,14.525,14.5363,14.4856,14.4969,29500.0
2009-05-21 10:35:00,25.79,25.86,25.76,25.78,18600.0,14.5081,14.5475,14.4913,14.5025,18600.0
2009-05-21 10:40:00,25.79,25.89,25.78,25.89,35400.0,14.5081,14.5644,14.5025,14.5644,35400.0
2009-05-21 10:45:00,25.89,25.92,25.78,25.8,17200.0,14.5644,14.5813,14.5025,14.5138,17200.0
2009-05-21 10:50:00,25.79,25.8,25.7,25.71,57600.0,14.5081,14.5138,14.4575,14.4631,57600.0
2009-05-21 10:55:00,25.7,25.7,25.59,25.64,31100.0,14.4575,14.4575,14.3956,14.4238,31100.0
2009-05-21 11:00:00,25.63,25.66,25.56,25.65,52200.0,14.4181,14.435,14.3788,14.4294,52200.0
2009-05-21 11:05:00,25.66,25.68,25.58,25.58,78500.0,14.435,14.4463,14.39,14.39,78500.0
2009-05-21 11:10:00,25.58,25.81,25.58,25.8,96700.0,14.39,14.5194,14.39,14.5138,96700.0
2009-05-21 11:15:00,25.8,25.87,25.79,25.85,49700.0,14.5138,14.5531,14.5081,14.5419,49700.0
2009-05-21 11:20:00,25.84,25.85,25.8,25.83,60400.0,14.5363,14.5419,14.5138,14.5306,60400.0
2009-05-21 11:25:00,25.82,25.82,25.76,25.78,40800.0,14.525,14.525,14.4913,14.5025,40800.0
2009-05-21 11:30:00,25.78,25.83,25.78,25.8,46400.0,14.5025,14.5306,14.5025,14.5138,46400.0
2009-05-21 11:35:00,25.8,25.92,25.78,25.89,66700.0,14.5138,14.5813,14.5025,14.5644,66700.0
2009-05-21 11:40:00,25.91,25.94,25.89,25.9,25500.0,14.5756,14.5925,14.5644,14.57,25500.0
2009-05-21 11:45:00,25.9,25.9,25.82,25.84,29800.0,14.57,14.57,14.525,14.5363,29800.0
2009-05-21 11:50:00,25.84,25.85,25.78,25.8,28300.0,14.5363,14.5419,14.5025,14.5138,28300.0
2009-05-21 11:55:00,25.8,25.89,25.8,25.85,49200.0,14.5138,14.5644,14.5138,14.5419,49200.0
2009-05-21 12:00:00,25.85,25.89,25.82,25.86,31700.0,14.5419,14.5644,14.525,14.5475,31700.0
2009-05-21 12:05:00,25.86,25.86,25.74,25.77,30100.0,14.5475,14.5475,14.48,14.4969,30100.0
2009-05-21 12:10:00,25.76,25.76,25.68,25.68,19000.0,14.4913,14.4913,14.4463,14.4463,19000.0
2009-05-21 12:15:00,25.67,25.71,25.62,25.65,54100.0,14.4406,14.4631,14.4125,14.4294,54100.0
2009-05-21 12:20:00,25.65,25.67,25.62,25.65,32700.0,14.4294,14.4406,14.4125,14.4294,32700.0
2009-05-21 12:25:00,25.65,25.65,25.6,25.63,19400.0,14.4294,14.4294,14.4013,14.4181,19400.0
2009-05-21 12:30:00,25.62,25.66,25.6,25.63,27600.0,14.4125,14.435,14.4013,14.4181,27600.0
2009-05-21 12:35:00,25.63,25.73,25.61,25.72,31300.0,14.4181,14.4744,14.4069,14.4688,31300.0
2009-05-21 12:40:00,25.73,25.73,25.59,25.66,43200.0,14.4744,14.4744,14.3956,14.435,43200.0
2009-05-21 12:45:00,25.66,25.67,25.62,25.67,37500.0,14.435,14.4406,14.4125,14.4406,37500.0
2009-05-21 12:50:00,25.68,25.68,25.59,25.6,44800.0,14.4463,14.4463,14.3956,14.4013,44800.0
2009-05-21 12:55:00,25.6,25.69,25.59,25.66,59200.0,14.4013,14.4519,14.3956,14.435,59200.0
2009-05-21 13:00:00,25.65,25.74,25.61,25.61,63100.0,14.4294,14.48,14.4069,14.4069,63100.0
2009-05-21 13:05:00,25.61,25.65,25.58,25.59,64500.0,14.4069,14.4294,14.39,14.3956,64500.0
2009-05-21 13:10:00,25.6,25.61,25.59,25.6,24200.0,14.4013,14.4069,14.3956,14.4013,24200.0
2009-05-21 13:15:00,25.6,25.61,25.56,25.57,109500.0,14.4013,14.4069,14.3788,14.3844,109500.0
2009-05-21 13:20:00,25.56,25.63,25.5,25.63,140400.0,14.3788,14.4181,14.345,14.4181,140400.0
2009-05-21 13:25:00,25.62,25.65,25.53,25.58,41700.0,14.4125,14.4294,14.3619,14.39,41700.0
2009-05-21 13:30:00,25.57,25.64,25.57,25.61,27400.0,14.3844,14.4238,14.3844,14.4069,27400.0
2009-05-21 13:35:00,25.62,25.63,25.58,25.61,43900.0,14.4125,14.4181,14.39,14.4069,43900.0
2009-05-21 13:40:00,25.61,25.65,25.6,25.65,13600.0,14.4069,14.4294,14.4013,14.4294,13600.0
2009-05-21 13:45:00,25.65,25.76,25.64,25.74,57000.0,14.4294,14.4913,14.4238,14.48,57000.0
2009-05-21 13:50:00,25.73,25.75,25.64,25.64,43600.0,14.4744,14.4856,14.4238,14.4238,43600.0
2009-05-21 13:55:00,25.64,25.74,25.62,25.63,44100.0,14.4238,14.48,14.4125,14.4181,44100.0
2009-05-21 14:00:00,25.63,25.71,25.58,25.58,48200.0,14.4181,14.4631,14.39,14.39,48200.0
2009-05-21 14:05:00,25.58,25.63,25.51,25.58,69800.0,14.39,14.4181,14.3506,14.39,69800.0
2009-05-21 14:10:00,25.57,25.58,25.5,25.51,50700.0,14.3844,14.39,14.345,14.3506,50700.0
2009-05-21 14:15:00,25.52,25.55,25.5,25.52,78500.0,14.3563,14.3731,14.345,14.3563,78500.0
2009-05-21 14:20:00,25.53,25.54,25.52,25.54,44100.0,14.3619,14.3675,14.3563,14.3675,44100.0
2009-05-21 14:25:00,25.54,25.55,25.52,25.52,64600.0,14.3675,14.3731,14.3563,14.3563,64600.0
2009-05-21 14:30:00,25.52,25.57,25.49,25.57,68800.0,14.3563,14.3844,14.3394,14.3844,68800.0
2009-05-21 14:35:00,25.57,25.6,25.49,25.51,81100.0,14.3844,14.4013,14.3394,14.3506,81100.0
2009-05-21 14:40:00,25.5,25.52,25.45,25.47,63300.0,14.345,14.3563,14.3169,14.3281,63300.0
2009-05-21 14:45:00,25.47,25.49,25.43,25.48,89100.0,14.3281,14.3394,14.3056,14.3338,89100.0
2009-05-21 14:50:00,25.48,25.49,25.44,25.45,32600.0,14.3338,14.3394,14.3112,14.3169,32600.0
2009-05-21 14:55:00,25.45,25.53,25.42,25.53,54200.0,14.3169,14.3619,14.3,14.3619,54200.0
2009-05-21 15:00:00,25.53,25.63,25.5,25.62,93300.0,14.3619,14.4181,14.345,14.4125,93300.0
2009-05-21 15:05:00,25.62,25.62,25.55,25.55,52100.0,14.4125,14.4125,14.3731,14.3731,52100.0
2009-05-21 15:10:00,25.55,25.61,25.54,25.61,44800.0,14.3731,14.4069,14.3675,14.4069,44800.0
2009-05-21 15:15:00,25.61,25.68,25.6,25.65,46600.0,14.4069,14.4463,14.4013,14.4294,46600.0
2009-05-21 15:20:00,25.65,25.65,25.58,25.65,52300.0,14.4294,14.4294,14.39,14.4294,52300.0
2009-05-21 15:25:00,25.64,25.64,25.55,25.61,67600.0,14.4238,14.4238,14.3731,14.4069,67600.0
2009-05-21 15:30:00,25.63,25.79,25.62,25.74,148400.0,14.4181,14.5081,14.4125,14.48,148400.0
2009-05-21 15:35:00,25.74,25.78,25.71,25.72,69600.0,14.48,14.5025,14.4631,14.4688,69600.0
2009-05-21 15:40:00,25.71,25.75,25.66,25.75,108000.0,14.4631,14.4856,14.435,14.4856,108000.0
2009-05-21 15:45:00,25.75,25.81,25.72,25.76,92500.0,14.4856,14.5194,14.4688,14.4913,92500.0
2009-05-21 15:50:00,25.75,25.83,25.73,25.79,114300.0,14.4856,14.5306,14.4744,14.5081,114300.0
2009-05-21 15:55:00,25.79,25.83,25.72,25.81,191300.0,14.5081,14.5306,14.4688,14.5194,191300.0
2009-05-22 09:30:00,25.79,25.99,25.68,25.69,31800.0,14.5081,14.6207,14.4463,14.4519,31800.0
2009-05-22 09:35:00,25.69,25.9,25.49,25.62,90900.0,14.4519,14.57,14.3394,14.4125,90900.0
2009-05-22 09:40:00,25.6,25.72,25.52,25.59,24700.0,14.4013,14.4688,14.3563,14.3956,24700.0
2009-05-22 09:45:00,25.57,25.57,25.36,25.45,66300.0,14.3844,14.3844,14.2662,14.3169,66300.0
2009-05-22 09:50:00,25.45,25.46,25.27,25.44,88700.0,14.3169,14.3225,14.2156,14.3112,88700.0
2009-05-22 09:55:00,25.45,25.64,25.41,25.56,55600.0,14.3169,14.4238,14.2944,14.3788,55600.0
2009-05-22 10:00:00,25.56,25.68,25.44,25.67,95300.0,14.3788,14.4463,14.3112,14.4406,95300.0
2009-05-22 10:05:00,25.67,25.78,25.65,25.66,64700.0,14.4406,14.5025,14.4294,14.435,64700.0
2009-05-22 10:10:00,25.66,25.75,25.56,25.66,125300.0,14.435,14.4856,14.3788,14.435,125300.0
2009-05-22 10:15:00,25.66,25.92,25.6,25.9,90200.0,14.435,14.5813,14.4013,14.57,90200.0
2009-05-22 10:20:00,25.9,25.99,25.78,25.84,116000.0,14.57,14.6207,14.5025,14.5363,116000.0
2009-05-22 10:25:00,25.84,25.94,25.8,25.85,70100.0,14.5363,14.5925,14.5138,14.5419,70100.0
2009-05-22 10:30:00,25.84,25.87,25.7,25.76,74500.0,14.5363,14.5531,14.4575,14.4913,74500.0
2009-05-22 10:35:00,25.77,25.78,25.67,25.68,47000.0,14.4969,14.5025,14.4406,14.4463,47000.0
2009-05-22 10:40:00,25.68,25.89,25.67,25.86,36100.0,14.4463,14.5644,14.4406,14.5475,36100.0
2009-05-22 10:45:00,25.86,25.94,25.82,25.89,30300.0,14.5475,14.5925,14.525,14.5644,30300.0
2009-05-22 10:50:00,25.88,25.95,25.85,25.86,31500.0,14.5588,14.5981,14.5419,14.5475,31500.0
2009-05-22 10:55:00,25.85,25.86,25.79,25.83,16100.0,14.5419,14.5475,14.5081,14.5306,16100.0
2009-05-22 11:00:00,25.83,25.89,25.79,25.82,20700.0,14.5306,14.5644,14.5081,14.525,20700.0
2009-05-22 11:05:00,25.81,25.98,25.81,25.95,24800.0,14.5194,14.615,14.5194,14.5981,24800.0
2009-05-22 11:10:00,25.95,26.06,25.95,26.04,33100.0,14.5981,14.66,14.5981,14.6488,33100.0
2009-05-22 11:15:00,26.04,26.06,26.0,26.03,26400.0,14.6488,14.66,14.6263,14.6432,26400.0
2009-05-22 11:20:00,26.04,26.04,25.97,25.97,17200.0,14.6488,14.6488,14.6094,14.6094,17200.0
2009-05-22 11:25:00,25.97,25.98,25.92,25.96,18300.0,14.6094,14.615,14.5813,14.6038,18300.0
2009-05-22 11:30:00,25.97,26.0,25.97,25.98,8900.0,14.6094,14.6263,14.6094,14.615,8900.0
2009-05-22 11:35:00,25.98,25.98,25.86,25.86,17400.0,14.615,14.615,14.5475,14.5475,17400.0
2009-05-22 11:40:00,25.87,25.9,25.85,25.89,20500.0,14.5531,14.57,14.5419,14.5644,20500.0
2009-05-22 11:45:00,25.89,25.9,25.88,25.9,7000.0,14.5644,14.57,14.5588,14.57,7000.0
2009-05-22 11:50:00,25.9,25.91,25.78,25.78,27100.0,14.57,14.5756,14.5025,14.5025,27100.0
2009-05-22 11:55:00,25.79,25.79,25.72,25.75,41400.0,14.5081,14.5081,14.4688,14.4856,41400.0
2009-05-22 12:00:00,25.76,25.84,25.75,25.81,31300.0,14.4913,14.5363,14.4856,14.5194,31300.0
2009-05-22 12:05:00,25.81,25.83,25.8,25.83,9300.0,14.5194,14.5306,14.5138,14.5306,9300.0
2009-05-22 12:10:00,25.83,25.86,25.77,25.79,21900.0,14.5306,14.5475,14.4969,14.5081,21900.0
2009-05-22 12:15:00,25.79,25.81,25.72,25.77,28200.0,14.5081,14.5194,14.4688,14.4969,28200.0
2009-05-22 12:20:00,25.78,25.78,25.73,25.74,16100.0,14.5025,14.5025,14.4744,14.48,16100.0
2009-05-22 12:25:00,25.74,25.75,25.69,25.7,37000.0,14.48,14.4856,14.4519,14.4575,37000.0
2009-05-22 12:30:00,25.71,25.72,25.7,25.72,11900.0,14.4631,14.4688,14.4575,14.4688,11900.0
2009-05-22 12:35:00,25.71,25.73,25.7,25.73,12800.0,14.4631,14.4744,14.4575,14.4744,12800.0
2009-05-22 12:40:00,25.74,25.79,25.74,25.78,26500.0,14.48,14.5081,14.48,14.5025,26500.0
2009-05-22 12:45:00,25.78,25.78,25.76,25.76,15900.0,14.5025,14.5025,14.4913,14.4913,15900.0
2009-05-22 12:50:00,25.75,25.8,25.75,25.79,15100.0,14.4856,14.5138,14.4856,14.5081,15100.0
2009-05-22 12:55:00,25.8,25.84,25.78,25.83,23400.0,14.5138,14.5363,14.5025,14.5306,23400.0
2009-05-22 13:00:00,25.83,25.87,25.82,25.82,44800.0,14.5306,14.5531,14.525,14.525,44800.0
2009-05-22 13:05:00,25.82,25.83,25.75,25.76,26200.0,14.525,14.5306,14.4856,14.4913,26200.0
2009-05-22 13:10:00,25.75,25.76,25.72,25.73,32300.0,14.4856,14.4913,14.4688,14.4744,32300.0
2009-05-22 13:15:00,25.72,25.74,25.72,25.73,20300.0,14.4688,14.48,14.4688,14.4744,20300.0
2009-05-22 13:20:00,25.73,25.74,25.72,25.73,11200.0,14.4744,14.48,14.4688,14.4744,11200.0
2009-05-22 13:25:00,25.73,25.74,25.66,25.67,39600.0,14.4744,14.48,14.435,14.4406,39600.0
2009-05-22 13:30:00,25.67,25.68,25.6,25.62,38400.0,14.4406,14.4463,14.4013,14.4125,38400.0
2009-05-22 13:35:00,25.63,25.67,25.63,25.67,24600.0,14.4181,14.4406,14.4181,14.4406,24600.0
2009-05-22 13:40:00,25.67,25.74,25.67,25.7,25600.0,14.4406,14.48,14.4406,14.4575,25600.0
2009-05-22 13:45:00,25.75,25.82,25.75,25.75,33700.0,14.4856,14.525,14.4856,14.4856,33700.0
2009-05-22 13:50:00,25.76,25.78,25.74,25.74,15600.0,14.4913,14.5025,14.48,14.48,15600.0
2009-05-22 13:55:00,25.74,25.76,25.64,25.76,46500.0,14.48,14.4913,14.4238,14.4913,46500.0
2009-05-22 14:00:00,25.77,25.82,25.76,25.77,32300.0,14.4969,14.525,14.4913,14.4969,32300.0
2009-05-22 14:05:00,25.78,25.78,25.74,25.76,18500.0,14.5025,14.5025,14.48,14.4913,18500.0
2009-05-22 14:10:00,25.75,25.78,25.74,25.74,7400.0,14.4856,14.5025,14.48,14.48,7400.0
2009-05-22 14:15:00,25.74,25.78,25.74,25.78,13900.0,14.48,14.5025,14.48,14.5025,13900.0
2009-05-22 14:20:00,25.77,25.81,25.76,25.81,25300.0,14.4969,14.5194,14.4913,14.5194,25300.0
2009-05-22 14:25:00,25.82,25.83,25.81,25.81,21100.0,14.525,14.5306,14.5194,14.5194,21100.0
2009-05-22 14:30:00,25.81,25.82,25.77,25.8,29300.0,14.5194,14.525,14.4969,14.5138,29300.0
2009-05-22 14:35:00,25.81,25.81,25.8,25.8,8200.0,14.5194,14.5194,14.5138,14.5138,8200.0
2009-05-22 14:40:00,25.8,25.86,25.8,25.85,23100.0,14.5138,14.5475,14.5138,14.5419,23100.0
2009-05-22 14:45:00,25.85,25.86,25.8,25.81,16800.0,14.5419,14.5475,14.5138,14.5194,16800.0
2009-05-22 14:50:00,25.81,25.81,25.77,25.78,30300.0,14.5194,14.5194,14.4969,14.5025,30300.0
2009-05-22 14:55:00,25.78,25.87,25.77,25.86,55600.0,14.5025,14.5531,14.4969,14.5475,55600.0
2009-05-22 15:00:00,25.87,25.87,25.81,25.83,39700.0,14.5531,14.5531,14.5194,14.5306,39700.0
2009-05-22 15:05:00,25.84,25.89,25.83,25.89,22400.0,14.5363,14.5644,14.5306,14.5644,22400.0
2009-05-22 15:10:00,25.89,25.94,25.88,25.9,52300.0,14.5644,14.5925,14.5588,14.57,52300.0
2009-05-22 15:15:00,25.89,25.89,25.73,25.79,57100.0,14.5644,14.5644,14.4744,14.5081,57100.0
2009-05-22 15:20:00,25.79,25.82,25.7,25.71,72500.0,14.5081,14.525,14.4575,14.4631,72500.0
2009-05-22 15:25:00,25.7,25.73,25.69,25.69,67900.0,14.4575,14.4744,14.4519,14.4519,67900.0
2009-05-22 15:30:00,25.69,25.75,25.67,25.75,58100.0,14.4519,14.4856,14.4406,14.4856,58100.0
2009-05-22 15:35:00,25.75,25.85,25.74,25.81,71300.0,14.4856,14.5419,14.48,14.5194,71300.0
2009-05-22 15:40:00,25.8,25.8,25.69,25.69,84500.0,14.5138,14.5138,14.4519,14.4519,84500.0
2009-05-22 15:45:00,25.7,25.71,25.59,25.61,62800.0,14.4575,14.4631,14.3956,14.4069,62800.0
2009-05-22 15:50:00,25.6,25.61,25.54,25.55,108900.0,14.4013,14.4069,14.3675,14.3731,108900.0
2009-05-22 15:55:00,25.55,25.56,25.5,25.52,155900.0,14.3731,14.3788,14.345,14.3563,155900.0
2009-05-26 09:30:00,24.97,25.82,24.97,25.78,96500.0,14.0469,14.525,14.0469,14.5025,96500.0
2009-05-26 09:35:00,25.78,25.96,25.72,25.9,115000.0,14.5025,14.6038,14.4688,14.57,115000.0
2009-05-26 09:40:00,25.9,26.06,25.79,25.93,119600.0,14.57,14.66,14.5081,14.5869,119600.0
2009-05-26 09:45:00,25.95,26.23,25.93,26.16,137500.0,14.5981,14.7557,14.5869,14.7163,137500.0
2009-05-26 09:50:00,26.16,26.19,26.03,26.04,81400.0,14.7163,14.7332,14.6432,14.6488,81400.0
2009-05-26 09:55:00,26.04,26.13,25.98,26.08,106500.0,14.6488,14.6994,14.615,14.6713,106500.0
2009-05-26 10:00:00,26.08,26.54,26.07,26.52,281300.0,14.6713,14.9301,14.6657,14.9188,281300.0
2009-05-26 10:05:00,26.5,26.68,26.49,26.6,158600.0,14.9076,15.0088,14.9019,14.9638,158600.0
2009-05-26 10:10:00,26.6,26.83,26.58,26.73,115300.0,14.9638,15.0932,14.9526,15.0369,115300.0
2009-05-26 10:15:00,26.73,26.92,26.73,26.84,122600.0,15.0369,15.1438,15.0369,15.0988,122600.0
2009-05-26 10:20:00,26.82,26.82,26.63,26.71,113800.0,15.0876,15.0876,14.9807,15.0257,113800.0
2009-05-26 10:25:00,26.69,26.75,26.56,26.67,52500.0,15.0144,15.0482,14.9413,15.0032,52500.0
2009-05-26 10:30:00,26.7,26.78,26.66,26.73,72100.0,15.0201,15.0651,14.9976,15.0369,72100.0
2009-05-26 10:35:00,26.75,26.79,26.63,26.68,84700.0,15.0482,15.0707,14.9807,15.0088,84700.0
2009-05-26 10:40:00,26.71,26.71,26.62,26.63,53200.0,15.0257,15.0257,14.9751,14.9807,53200.0
2009-05-26 10:45:00,26.65,26.77,26.64,26.74,37800.0,14.9919,15.0594,14.9863,15.0426,37800.0
2009-05-26 10:50:00,26.74,26.86,26.74,26.84,50200.0,15.0426,15.1101,15.0426,15.0988,50200.0
2009-05-26 10:55:00,26.83,26.84,26.7,26.78,29600.0,15.0932,15.0988,15.0201,15.0651,29600.0
2009-05-26 11:00:00,26.78,26.87,26.78,26.81,53400.0,15.0651,15.1157,15.0651,15.0819,53400.0
2009-05-26 11:05:00,26.82,26.85,26.78,26.78,34200.0,15.0876,15.1044,15.0651,15.0651,34200.0
2009-05-26 11:10:00,26.77,26.85,26.76,26.83,34100.0,15.0594,15.1044,15.0538,15.0932,34100.0
2009-05-26 11:15:00,26.83,26.86,26.77,26.84,30800.0,15.0932,15.1101,15.0594,15.0988,30800.0
2009-05-26 11:20:00,26.85,26.86,26.79,26.85,37300.0,15.1044,15.1101,15.0707,15.1044,37300.0
2009-05-26 11:25:00,26.84,26.85,26.78,26.78,23600.0,15.0988,15.1044,15.0651,15.0651,23600.0
2009-05-26 11:30:00,26.78,26.81,26.68,26.71,36100.0,15.0651,15.0819,15.0088,15.0257,36100.0
2009-05-26 11:35:00,26.72,26.72,26.63,26.68,27900.0,15.0313,15.0313,14.9807,15.0088,27900.0
2009-05-26 11:40:00,26.69,26.8,26.69,26.79,47200.0,15.0144,15.0763,15.0144,15.0707,47200.0
2009-05-26 11:45:00,26.79,26.8,26.75,26.76,23200.0,15.0707,15.0763,15.0482,15.0538,23200.0
2009-05-26 11:50:00,26.75,26.77,26.71,26.71,27800.0,15.0482,15.0594,15.0257,15.0257,27800.0
2009-05-26 11:55:00,26.72,26.83,26.72,26.8,22800.0,15.0313,15.0932,15.0313,15.0763,22800.0
2009-05-26 12:00:00,26.81,26.81,26.78,26.8,18800.0,15.0819,15.0819,15.0651,15.0763,18800.0
2009-05-26 12:05:00,26.8,26.8,26.68,26.68,18400.0,15.0763,15.0763,15.0088,15.0088,18400.0
2009-05-26 12:10:00,26.7,26.72,26.69,26.71,9000.0,15.0201,15.0313,15.0144,15.0257,9000.0
2009-05-26 12:15:00,26.7,26.75,26.67,26.71,25200.0,15.0201,15.0482,15.0032,15.0257,25200.0
2009-05-26 12:20:00,26.71,26.77,26.7,26.76,15700.0,15.0257,15.0594,15.0201,15.0538,15700.0
2009-05-26 12:25:00,26.76,26.78,26.73,26.75,18800.0,15.0538,15.0651,15.0369,15.0482,18800.0
2009-05-26 12:30:00,26.74,26.74,26.69,26.73,10900.0,15.0426,15.0426,15.0144,15.0369,10900.0
2009-05-26 12:35:00,26.73,26.73,26.69,26.7,11800.0,15.0369,15.0369,15.0144,15.0201,11800.0
2009-05-26 12:40:00,26.7,26.72,26.65,26.66,20100.0,15.0201,15.0313,14.9919,14.9976,20100.0
2009-05-26 12:45:00,26.66,26.76,26.64,26.75,32200.0,14.9976,15.0538,14.9863,15.0482,32200.0
2009-05-26 12:50:00,26.76,26.87,26.75,26.81,38800.0,15.0538,15.1157,15.0482,15.0819,38800.0
2009-05-26 12:55:00,26.8,26.81,26.76,26.78,28800.0,15.0763,15.0819,15.0538,15.0651,28800.0
2009-05-26 13:00:00,26.78,26.84,26.78,26.83,26100.0,15.0651,15.0988,15.0651,15.0932,26100.0
2009-05-26 13:05:00,26.83,26.86,26.75,26.76,21200.0,15.0932,15.1101,15.0482,15.0538,21200.0
2009-05-26 13:10:00,26.75,26.75,26.66,26.67,47100.0,15.0482,15.0482,14.9976,15.0032,47100.0
2009-05-26 13:15:00,26.67,26.73,26.66,26.73,10400.0,15.0032,15.0369,14.9976,15.0369,10400.0
2009-05-26 13:20:00,26.72,26.72,26.65,26.66,15500.0,15.0313,15.0313,14.9919,14.9976,15500.0
2009-05-26 13:25:00,26.66,26.72,26.66,26.71,6500.0,14.9976,15.0313,14.9976,15.0257,6500.0
2009-05-26 13:30:00,26.71,26.72,26.65,26.71,19500.0,15.0257,15.0313,14.9919,15.0257,19500.0
2009-05-26 13:35:00,26.7,26.72,26.69,26.69,11700.0,15.0201,15.0313,15.0144,15.0144,11700.0
2009-05-26 13:40:00,26.69,26.73,26.66,26.71,8300.0,15.0144,15.0369,14.9976,15.0257,8300.0
2009-05-26 13:45:00,26.71,26.76,26.7,26.7,31600.0,15.0257,15.0538,15.0201,15.0201,31600.0
2009-05-26 13:50:00,26.73,26.73,26.64,26.66,18400.0,15.0369,15.0369,14.9863,14.9976,18400.0
2009-05-26 13:55:00,26.66,26.74,26.66,26.71,15200.0,14.9976,15.0426,14.9976,15.0257,15200.0
2009-05-26 14:00:00,26.73,26.76,26.7,26.75,64900.0,15.0369,15.0538,15.0201,15.0482,64900.0
2009-05-26 14:05:00,26.76,26.8,26.73,26.78,20700.0,15.0538,15.0763,15.0369,15.0651,20700.0
2009-05-26 14:10:00,26.78,26.78,26.71,26.74,21700.0,15.0651,15.0651,15.0257,15.0426,21700.0
2009-05-26 14:15:00,26.74,26.8,26.73,26.76,20400.0,15.0426,15.0763,15.0369,15.0538,20400.0
2009-05-26 14:20:00,26.75,26.75,26.64,26.66,62200.0,15.0482,15.0482,14.9863,14.9976,62200.0
2009-05-26 14:25:00,26.67,26.69,26.65,26.68,25200.0,15.0032,15.0144,14.9919,15.0088,25200.0
2009-05-26 14:30:00,26.68,26.75,26.68,26.73,38300.0,15.0088,15.0482,15.0088,15.0369,38300.0
2009-05-26 14:35:00,26.72,26.74,26.7,26.72,23600.0,15.0313,15.0426,15.0201,15.0313,23600.0
2009-05-26 14:40:00,26.72,26.77,26.69,26.73,24800.0,15.0313,15.0594,15.0144,15.0369,24800.0
2009-05-26 14:45:00,26.74,26.76,26.69,26.69,39300.0,15.0426,15.0538,15.0144,15.0144,39300.0
2009-05-26 14:50:00,26.69,26.69,26.62,26.64,20100.0,15.0144,15.0144,14.9751,14.9863,20100.0
2009-05-26 14:55:00,26.65,26.67,26.64,26.64,31900.0,14.9919,15.0032,14.9863,14.9863,31900.0
2009-05-26 15:00:00,26.64,26.73,26.63,26.72,42200.0,14.9863,15.0369,14.9807,15.0313,42200.0
2009-05-26 15:05:00,26.73,26.73,26.61,26.7,58300.0,15.0369,15.0369,14.9694,15.0201,58300.0
2009-05-26 15:10:00,26.71,26.76,26.63,26.66,47600.0,15.0257,15.0538,14.9807,14.9976,47600.0
2009-05-26 15:15:00,26.65,26.67,26.53,26.61,73200.0,14.9919,15.0032,14.9244,14.9694,73200.0
2009-05-26 15:20:00,26.61,26.68,26.55,26.64,87100.0,14.9694,15.0088,14.9357,14.9863,87100.0
2009-05-26 15:25:00,26.63,26.67,26.6,26.6,41500.0,14.9807,15.0032,14.9638,14.9638,41500.0
2009-05-26 15:30:00,26.59,26.7,26.57,26.67,64200.0,14.9582,15.0201,14.9469,15.0032,64200.0
2009-05-26 15:35:00,26.67,26.71,26.63,26.68,75000.0,15.0032,15.0257,14.9807,15.0088,75000.0
2009-05-26 15:40:00,26.68,26.71,26.61,26.71,120400.0,15.0088,15.0257,14.9694,15.0257,120400.0
2009-05-26 15:45:00,26.7,26.71,26.57,26.7,118200.0,15.0201,15.0257,14.9469,15.0201,118200.0
2009-05-26 15:50:00,26.7,26.82,26.64,26.79,197900.0,15.0201,15.0876,14.9863,15.0707,197900.0
2009-05-26 15:55:00,26.79,26.84,26.76,26.77,261300.0,15.0707,15.0988,15.0538,15.0594,261300.0
2009-05-27 09:30:00,26.75,26.75,26.32,26.4,78900.0,15.0482,15.0482,14.8063,14.8513,78900.0
2009-05-27 09:35:00,26.39,26.65,26.35,26.55,68600.0,14.8457,14.9919,14.8232,14.9357,68600.0
2009-05-27 09:40:00,26.56,26.57,26.44,26.46,88100.0,14.9413,14.9469,14.8738,14.885,88100.0
2009-05-27 09:45:00,26.46,26.81,26.46,26.81,50800.0,14.885,15.0819,14.885,15.0819,50800.0
2009-05-27 09:50:00,26.81,27.16,26.81,27.09,75200.0,15.0819,15.2788,15.0819,15.2395,75200.0
2009-05-27 09:55:00,27.1,27.19,27.1,27.18,35100.0,15.2451,15.2957,15.2451,15.2901,35100.0
2009-05-27 10:00:00,27.19,27.3,27.07,27.12,116400.0,15.2957,15.3576,15.2282,15.2563,116400.0
2009-05-27 10:05:00,27.1,27.17,26.98,27.04,107100.0,15.2451,15.2845,15.1776,15.2113,107100.0
2009-05-27 10:10:00,27.04,27.24,27.0,27.11,122400.0,15.2113,15.3238,15.1888,15.2507,122400.0
2009-05-27 10:15:00,27.12,27.26,27.07,27.25,83100.0,15.2563,15.3351,15.2282,15.3295,83100.0
2009-05-27 10:20:00,27.27,27.47,27.27,27.45,73200.0,15.3407,15.4532,15.3407,15.442,73200.0
2009-05-27 10:25:00,27.46,27.49,27.31,27.31,46200.0,15.4476,15.4645,15.3632,15.3632,46200.0
2009-05-27 10:30:00,27.32,27.37,27.2,27.26,69300.0,15.3688,15.397,15.3013,15.3351,69300.0
2009-05-27 10:35:00,27.26,27.45,27.25,27.44,73300.0,15.3351,15.442,15.3295,15.4363,73300.0
2009-05-27 10:40:00,27.45,27.47,27.15,27.19,91400.0,15.442,15.4532,15.2732,15.2957,91400.0
2009-05-27 10:45:00,27.17,27.24,27.13,27.24,100900.0,15.2845,15.3238,15.262,15.3238,100900.0
2009-05-27 10:50:00,27.25,27.3,27.17,27.21,337200.0,15.3295,15.3576,15.2845,15.307,337200.0
2009-05-27 10:55:00,27.21,27.27,27.16,27.25,137600.0,15.307,15.3407,15.2788,15.3295,137600.0
2009-05-27 11:00:00,27.24,27.25,27.13,27.15,85300.0,15.3238,15.3295,15.262,15.2732,85300.0
2009-05-27 11:05:00,27.14,27.24,27.08,27.22,87400.0,15.2676,15.3238,15.2338,15.3126,87400.0
2009-05-27 11:10:00,27.24,27.28,27.17,27.21,78500.0,15.3238,15.3463,15.2845,15.307,78500.0
2009-05-27 11:15:00,27.22,27.22,27.16,27.2,80900.0,15.3126,15.3126,15.2788,15.3013,80900.0
2009-05-27 11:20:00,27.21,27.22,27.14,27.14,52100.0,15.307,15.3126,15.2676,15.2676,52100.0
2009-05-27 11:25:00,27.15,27.23,27.14,27.17,84500.0,15.2732,15.3182,15.2676,15.2845,84500.0
2009-05-27 11:30:00,27.17,27.21,27.12,27.19,56200.0,15.2845,15.307,15.2563,15.2957,56200.0
2009-05-27 11:35:00,27.19,27.23,27.17,27.22,21800.0,15.2957,15.3182,15.2845,15.3126,21800.0
2009-05-27 11:40:00,27.21,27.22,27.14,27.17,37000.0,15.307,15.3126,15.2676,15.2845,37000.0
2009-05-27 11:45:00,27.18,27.22,27.17,27.21,28800.0,15.2901,15.3126,15.2845,15.307,28800.0
2009-05-27 11:50:00,27.21,27.24,27.16,27.16,27500.0,15.307,15.3238,15.2788,15.2788,27500.0
2009-05-27 11:55:00,27.15,27.22,27.13,27.21,23500.0,15.2732,15.3126,15.262,15.307,23500.0
2009-05-27 12:00:00,27.22,27.26,27.18,27.18,26200.0,15.3126,15.3351,15.2901,15.2901,26200.0
2009-05-27 12:05:00,27.18,27.22,27.16,27.21,34400.0,15.2901,15.3126,15.2788,15.307,34400.0
2009-05-27 12:10:00,27.21,27.31,27.18,27.28,29000.0,15.307,15.3632,15.2901,15.3463,29000.0
2009-05-27 12:15:00,27.28,27.37,27.28,27.35,51300.0,15.3463,15.397,15.3463,15.3857,51300.0
2009-05-27 12:20:00,27.35,27.36,27.24,27.31,35300.0,15.3857,15.3913,15.3238,15.3632,35300.0
2009-05-27 12:25:00,27.31,27.31,27.23,27.23,41100.0,15.3632,15.3632,15.3182,15.3182,41100.0
2009-05-27 12:30:00,27.23,27.24,27.18,27.22,18100.0,15.3182,15.3238,15.2901,15.3126,18100.0
2009-05-27 12:35:00,27.21,27.24,27.15,27.17,39300.0,15.307,15.3238,15.2732,15.2845,39300.0
2009-05-27 12:40:00,27.18,27.23,27.16,27.17,30300.0,15.2901,15.3182,15.2788,15.2845,30300.0
2009-05-27 12:45:00,27.18,27.27,27.16,27.26,81800.0,15.2901,15.3407,15.2788,15.3351,81800.0
2009-05-27 12:50:00,27.27,27.3,27.25,27.25,37100.0,15.3407,15.3576,15.3295,15.3295,37100.0
2009-05-27 12:55:00,27.25,27.25,27.13,27.14,65800.0,15.3295,15.3295,15.262,15.2676,65800.0
2009-05-27 13:00:00,27.14,27.2,27.14,27.17,67600.0,15.2676,15.3013,15.2676,15.2845,67600.0
2009-05-27 13:05:00,27.16,27.16,27.13,27.14,63500.0,15.2788,15.2788,15.262,15.2676,63500.0
2009-05-27 13:10:00,27.14,27.16,27.12,27.16,36300.0,15.2676,15.2788,15.2563,15.2788,36300.0
2009-05-27 13:15:00,27.16,27.23,27.15,27.2,48200.0,15.2788,15.3182,15.2732,15.3013,48200.0
2009-05-27 13:20:00,27.2,27.22,27.17,27.2,48900.0,15.3013,15.3126,15.2845,15.3013,48900.0
2009-05-27 13:25:00,27.2,27.22,27.18,27.18,24700.0,15.3013,15.3126,15.2901,15.2901,24700.0
2009-05-27 13:30:00,27.19,27.19,27.1,27.1,46300.0,15.2957,15.2957,15.2451,15.2451,46300.0
2009-05-27 13:35:00,27.1,27.1,27.02,27.02,72400.0,15.2451,15.2451,15.2001,15.2001,72400.0
2009-05-27 13:40:00,27.02,27.09,27.0,27.08,50400.0,15.2001,15.2395,15.1888,15.2338,50400.0
2009-05-27 13:45:00,27.07,27.08,26.91,26.93,71100.0,15.2282,15.2338,15.1382,15.1494,71100.0
2009-05-27 13:50:00,26.93,26.94,26.8,26.92,85300.0,15.1494,15.1551,15.0763,15.1438,85300.0
2009-05-27 13:55:00,26.94,26.99,26.92,26.92,51300.0,15.1551,15.1832,15.1438,15.1438,51300.0
2009-05-27 14:00:00,26.92,26.92,26.84,26.84,64700.0,15.1438,15.1438,15.0988,15.0988,64700.0
2009-05-27 14:05:00,26.83,26.83,26.66,26.71,125300.0,15.0932,15.0932,14.9976,15.0257,125300.0
2009-05-27 14:10:00,26.71,26.82,26.7,26.78,97200.0,15.0257,15.0876,15.0201,15.0651,97200.0
2009-05-27 14:15:00,26.78,26.83,26.73,26.81,60300.0,15.0651,15.0932,15.0369,15.0819,60300.0
2009-05-27 14:20:00,26.81,26.81,26.65,26.71,89800.0,15.0819,15.0819,14.9919,15.0257,89800.0
2009-05-27 14:25:00,26.7,26.75,26.66,26.75,45700.0,15.0201,15.0482,14.9976,15.0482,45700.0
2009-05-27 14:30:00,26.75,26.78,26.69,26.71,43200.0,15.0482,15.0651,15.0144,15.0257,43200.0
2009-05-27 14:35:00,26.71,26.88,26.71,26.88,43300.0,15.0257,15.1213,15.0257,15.1213,43300.0
2009-05-27 14:40:00,26.88,26.96,26.88,26.91,64600.0,15.1213,15.1663,15.1213,15.1382,64600.0
2009-05-27 14:45:00,26.92,27.01,26.91,26.98,38600.0,15.1438,15.1945,15.1382,15.1776,38600.0
2009-05-27 14:50:00,26.98,26.98,26.89,26.92,51300.0,15.1776,15.1776,15.1269,15.1438,51300.0
2009-05-27 14:55:00,26.92,26.95,26.83,26.84,84300.0,15.1438,15.1607,15.0932,15.0988,84300.0
2009-05-27 15:00:00,26.84,26.9,26.81,26.89,81400.0,15.0988,15.1326,15.0819,15.1269,81400.0
2009-05-27 15:05:00,26.89,26.97,26.89,26.9,80200.0,15.1269,15.1719,15.1269,15.1326,80200.0
2009-05-27 15:10:00,26.9,26.9,26.76,26.81,108100.0,15.1326,15.1326,15.0538,15.0819,108100.0
2009-05-27 15:15:00,26.81,26.83,26.78,26.8,127800.0,15.0819,15.0932,15.0651,15.0763,127800.0
2009-05-27 15:20:00,26.8,26.81,26.65,26.67,230900.0,15.0763,15.0819,14.9919,15.0032,230900.0
2009-05-27 15:25:00,26.67,26.69,26.6,26.64,126600.0,15.0032,15.0144,14.9638,14.9863,126600.0
2009-05-27 15:30:00,26.65,26.74,26.6,26.67,114500.0,14.9919,15.0426,14.9638,15.0032,114500.0
2009-05-27 15:35:00,26.68,26.68,26.55,26.6,99800.0,15.0088,15.0088,14.9357,14.9638,99800.0
2009-05-27 15:40:00,26.61,26.7,26.61,26.67,104700.0,14.9694,15.0201,14.9694,15.0032,104700.0
2009-05-27 15:45:00,26.67,26.77,26.67,26.72,93600.0,15.0032,15.0594,15.0032,15.0313,93600.0
2009-05-27 15:50:00,26.71,26.72,26.58,26.62,133600.0,15.0257,15.0313,14.9526,14.9751,133600.0
2009-05-27 15:55:00,26.62,26.68,26.6,26.63,333100.0,14.9751,15.0088,14.9638,14.9807,333100.0
2009-05-28 09:30:00,26.84,27.22,26.72,26.84,77700.0,15.0988,15.3126,15.0313,15.0988,77700.0
2009-05-28 09:35:00,26.85,26.85,26.71,26.81,71500.0,15.1044,15.1044,15.0257,15.0819,71500.0
2009-05-28 09:40:00,26.82,26.97,26.78,26.82,78900.0,15.0876,15.1719,15.0651,15.0876,78900.0
2009-05-28 09:45:00,26.83,26.97,26.83,26.91,46000.0,15.0932,15.1719,15.0932,15.1382,46000.0
2009-05-28 09:50:00,26.91,26.93,26.78,26.81,69800.0,15.1382,15.1494,15.0651,15.0819,69800.0
2009-05-28 09:55:00,26.83,26.9,26.46,26.48,117400.0,15.0932,15.1326,14.885,14.8963,117400.0
2009-05-28 10:00:00,26.49,26.49,26.19,26.25,136800.0,14.9019,14.9019,14.7332,14.7669,136800.0
2009-05-28 10:05:00,26.24,26.27,25.98,26.09,145400.0,14.7613,14.7782,14.615,14.6769,145400.0
2009-05-28 10:10:00,26.08,26.2,25.9,26.19,136900.0,14.6713,14.7388,14.57,14.7332,136900.0
2009-05-28 10:15:00,26.19,26.32,26.17,26.28,62600.0,14.7332,14.8063,14.7219,14.7838,62600.0
2009-05-28 10:20:00,26.27,26.37,26.15,26.16,61700.0,14.7782,14.8344,14.7107,14.7163,61700.0
2009-05-28 10:25:00,26.17,26.3,26.03,26.18,69300.0,14.7219,14.795,14.6432,14.7275,69300.0
2009-05-28 10:30:00,26.19,26.25,26.08,26.13,60200.0,14.7332,14.7669,14.6713,14.6994,60200.0
2009-05-28 10:35:00,26.14,26.24,26.01,26.01,53200.0,14.705,14.7613,14.6319,14.6319,53200.0
2009-05-28 10:40:00,26.0,26.06,25.85,26.0,150800.0,14.6263,14.66,14.5419,14.6263,150800.0
2009-05-28 10:45:00,26.0,26.03,25.94,26.03,79300.0,14.6263,14.6432,14.5925,14.6432,79300.0
2009-05-28 10:50:00,26.04,26.1,25.95,26.0,29300.0,14.6488,14.6825,14.5981,14.6263,29300.0
2009-05-28 10:55:00,26.0,26.18,25.99,26.14,46800.0,14.6263,14.7275,14.6207,14.705,46800.0
2009-05-28 11:00:00,26.13,26.23,26.11,26.21,60700.0,14.6994,14.7557,14.6882,14.7444,60700.0
2009-05-28 11:05:00,26.21,26.27,26.15,26.27,78600.0,14.7444,14.7782,14.7107,14.7782,78600.0
2009-05-28 11:10:00,26.27,26.27,26.11,26.13,55200.0,14.7782,14.7782,14.6882,14.6994,55200.0
2009-05-28 11:15:00,26.13,26.13,25.99,25.99,69500.0,14.6994,14.6994,14.6207,14.6207,69500.0
2009-05-28 11:20:00,26.0,26.08,25.95,26.04,50500.0,14.6263,14.6713,14.5981,14.6488,50500.0
2009-05-28 11:25:00,26.05,26.14,26.03,26.03,39800.0,14.6544,14.705,14.6432,14.6432,39800.0
2009-05-28 11:30:00,26.04,26.11,26.0,26.09,36700.0,14.6488,14.6882,14.6263,14.6769,36700.0
2009-05-28 11:35:00,26.08,26.11,26.06,26.07,35300.0,14.6713,14.6882,14.66,14.6657,35300.0
2009-05-28 11:40:00,26.08,26.08,26.02,26.02,19200.0,14.6713,14.6713,14.6375,14.6375,19200.0
2009-05-28 11:45:00,26.06,26.22,26.04,26.17,73900.0,14.66,14.75,14.6488,14.7219,73900.0
2009-05-28 11:50:00,26.17,26.21,26.15,26.18,49500.0,14.7219,14.7444,14.7107,14.7275,49500.0
2009-05-28 11:55:00,26.18,26.22,26.12,26.19,41800.0,14.7275,14.75,14.6938,14.7332,41800.0
2009-05-28 12:00:00,26.2,26.23,26.08,26.08,45900.0,14.7388,14.7557,14.6713,14.6713,45900.0
2009-05-28 12:05:00,26.08,26.08,25.93,25.95,39800.0,14.6713,14.6713,14.5869,14.5981,39800.0
2009-05-28 12:10:00,25.95,26.02,25.95,25.99,23800.0,14.5981,14.6375,14.5981,14.6207,23800.0
2009-05-28 12:15:00,25.99,26.02,25.94,25.95,37000.0,14.6207,14.6375,14.5925,14.5981,37000.0
2009-05-28 12:20:00,25.93,25.95,25.89,25.91,37500.0,14.5869,14.5981,14.5644,14.5756,37500.0
2009-05-28 12:25:00,25.91,26.0,25.9,25.94,34800.0,14.5756,14.6263,14.57,14.5925,34800.0
2009-05-28 12:30:00,25.94,25.94,25.88,25.88,26300.0,14.5925,14.5925,14.5588,14.5588,26300.0
2009-05-28 12:35:00,25.88,25.88,25.83,25.84,26900.0,14.5588,14.5588,14.5306,14.5363,26900.0
2009-05-28 12:40:00,25.84,25.86,25.8,25.82,32000.0,14.5363,14.5475,14.5138,14.525,32000.0
2009-05-28 12:45:00,25.82,25.83,25.75,25.83,67600.0,14.525,14.5306,14.4856,14.5306,67600.0
2009-05-28 12:50:00,25.83,25.86,25.8,25.82,26200.0,14.5306,14.5475,14.5138,14.525,26200.0
2009-05-28 12:55:00,25.83,25.91,25.82,25.91,12100.0,14.5306,14.5756,14.525,14.5756,12100.0
2009-05-28 13:00:00,25.92,26.06,25.92,26.03,85700.0,14.5813,14.66,14.5813,14.6432,85700.0
2009-05-28 13:05:00,26.04,26.1,26.04,26.04,29700.0,14.6488,14.6825,14.6488,14.6488,29700.0
2009-05-28 13:10:00,26.05,26.21,26.05,26.19,44700.0,14.6544,14.7444,14.6544,14.7332,44700.0
2009-05-28 13:15:00,26.2,26.35,26.2,26.31,93000.0,14.7388,14.8232,14.7388,14.8007,93000.0
2009-05-28 13:20:00,26.32,26.39,26.31,26.38,55600.0,14.8063,14.8457,14.8007,14.84,55600.0
2009-05-28 13:25:00,26.38,26.4,26.32,26.32,31400.0,14.84,14.8513,14.8063,14.8063,31400.0
2009-05-28 13:30:00,26.32,26.35,26.27,26.34,38300.0,14.8063,14.8232,14.7782,14.8175,38300.0
2009-05-28 13:35:00,26.35,26.46,26.33,26.41,70400.0,14.8232,14.885,14.8119,14.8569,70400.0
2009-05-28 13:40:00,26.4,26.45,26.31,26.31,40100.0,14.8513,14.8794,14.8007,14.8007,40100.0
2009-05-28 13:45:00,26.31,26.37,26.28,26.34,30100.0,14.8007,14.8344,14.7838,14.8175,30100.0
2009-05-28 13:50:00,26.34,26.41,26.34,26.37,21100.0,14.8175,14.8569,14.8175,14.8344,21100.0
2009-05-28 13:55:00,26.36,26.37,26.24,26.37,28000.0,14.8288,14.8344,14.7613,14.8344,28000.0
2009-05-28 14:00:00,26.37,26.44,26.34,26.38,29100.0,14.8344,14.8738,14.8175,14.84,29100.0
2009-05-28 14:05:00,26.38,26.48,26.36,26.43,31700.0,14.84,14.8963,14.8288,14.8682,31700.0
2009-05-28 14:10:00,26.44,26.46,26.36,26.36,30600.0,14.8738,14.885,14.8288,14.8288,30600.0
2009-05-28 14:15:00,26.35,26.4,26.31,26.4,18700.0,14.8232,14.8513,14.8007,14.8513,18700.0
2009-05-28 14:20:00,26.4,26.55,26.4,26.55,43800.0,14.8513,14.9357,14.8513,14.9357,43800.0
2009-05-28 14:25:00,26.55,26.57,26.47,26.48,32400.0,14.9357,14.9469,14.8907,14.8963,32400.0
2009-05-28 14:30:00,26.48,26.6,26.46,26.56,38200.0,14.8963,14.9638,14.885,14.9413,38200.0
2009-05-28 14:35:00,26.55,26.58,26.54,26.54,21100.0,14.9357,14.9526,14.9301,14.9301,21100.0
2009-05-28 14:40:00,26.54,26.55,26.44,26.44,37500.0,14.9301,14.9357,14.8738,14.8738,37500.0
2009-05-28 14:45:00,26.44,26.54,26.44,26.54,30500.0,14.8738,14.9301,14.8738,14.9301,30500.0
2009-05-28 14:50:00,26.53,26.59,26.53,26.57,53500.0,14.9244,14.9582,14.9244,14.9469,53500.0
2009-05-28 14:55:00,26.56,26.59,26.48,26.57,41100.0,14.9413,14.9582,14.8963,14.9469,41100.0
2009-05-28 15:00:00,26.57,26.64,26.55,26.59,71500.0,14.9469,14.9863,14.9357,14.9582,71500.0
2009-05-28 15:05:00,26.61,26.67,26.56,26.64,63800.0,14.9694,15.0032,14.9413,14.9863,63800.0
2009-05-28 15:10:00,26.63,26.65,26.57,26.6,94900.0,14.9807,14.9919,14.9469,14.9638,94900.0
2009-05-28 15:15:00,26.6,26.65,26.57,26.62,45500.0,14.9638,14.9919,14.9469,14.9751,45500.0
2009-05-28 15:20:00,26.62,26.63,26.57,26.59,51300.0,14.9751,14.9807,14.9469,14.9582,51300.0
2009-05-28 15:25:00,26.59,26.67,26.56,26.66,59000.0,14.9582,15.0032,14.9413,14.9976,59000.0
2009-05-28 15:30:00,26.66,26.75,26.61,26.7,85700.0,14.9976,15.0482,14.9694,15.0201,85700.0
2009-05-28 15:35:00,26.69,26.69,26.6,26.66,69500.0,15.0144,15.0144,14.9638,14.9976,69500.0
2009-05-28 15:40:00,26.66,26.77,26.62,26.74,118000.0,14.9976,15.0594,14.9751,15.0426,118000.0
2009-05-28 15:45:00,26.74,26.82,26.68,26.81,104200.0,15.0426,15.0876,15.0088,15.0819,104200.0
2009-05-28 15:50:00,26.82,26.89,26.71,26.72,140500.0,15.0876,15.1269,15.0257,15.0313,140500.0
2009-05-28 15:55:00,26.72,26.83,26.71,26.76,217700.0,15.0313,15.0932,15.0257,15.0538,217700.0
2009-05-29 09:30:00,26.76,26.92,26.48,26.52,71000.0,15.0538,15.1438,14.8963,14.9188,71000.0
2009-05-29 09:35:00,26.5,26.94,26.47,26.85,43800.0,14.9076,15.1551,14.8907,15.1044,43800.0
2009-05-29 09:40:00,26.81,27.0,26.68,26.92,123800.0,15.0819,15.1888,15.0088,15.1438,123800.0
2009-05-29 09:45:00,26.91,26.93,26.6,26.88,137300.0,15.1382,15.1494,14.9638,15.1213,137300.0
2009-05-29 09:50:00,26.86,26.97,26.77,26.94,57300.0,15.1101,15.1719,15.0594,15.1551,57300.0
2009-05-29 09:55:00,26.96,26.99,26.81,26.96,64600.0,15.1663,15.1832,15.0819,15.1663,64600.0
2009-05-29 10:00:00,26.98,27.1,26.8,26.81,115400.0,15.1776,15.2451,15.0763,15.0819,115400.0
2009-05-29 10:05:00,26.8,27.02,26.8,27.0,75600.0,15.0763,15.2001,15.0763,15.1888,75600.0
2009-05-29 10:10:00,26.98,27.01,26.85,26.98,69700.0,15.1776,15.1945,15.1044,15.1776,69700.0
2009-05-29 10:15:00,26.98,27.07,26.96,27.0,71900.0,15.1776,15.2282,15.1663,15.1888,71900.0
2009-05-29 10:20:00,26.99,27.18,26.98,27.14,47200.0,15.1832,15.2901,15.1776,15.2676,47200.0
2009-05-29 10:25:00,27.12,27.15,27.05,27.11,40600.0,15.2563,15.2732,15.217,15.2507,40600.0
2009-05-29 10:30:00,27.13,27.15,27.02,27.03,25100.0,15.262,15.2732,15.2001,15.2057,25100.0
2009-05-29 10:35:00,27.03,27.03,26.91,26.97,65400.0,15.2057,15.2057,15.1382,15.1719,65400.0
2009-05-29 10:40:00,26.96,27.0,26.87,26.89,46000.0,15.1663,15.1888,15.1157,15.1269,46000.0
2009-05-29 10:45:00,26.9,26.92,26.81,26.91,56600.0,15.1326,15.1438,15.0819,15.1382,56600.0
2009-05-29 10:50:00,26.9,26.99,26.87,26.97,35300.0,15.1326,15.1832,15.1157,15.1719,35300.0
2009-05-29 10:55:00,26.98,27.0,26.92,26.95,25400.0,15.1776,15.1888,15.1438,15.1607,25400.0
2009-05-29 11:00:00,26.96,27.0,26.85,26.9,56100.0,15.1663,15.1888,15.1044,15.1326,56100.0
2009-05-29 11:05:00,26.91,26.91,26.82,26.86,37600.0,15.1382,15.1382,15.0876,15.1101,37600.0
2009-05-29 11:10:00,26.86,26.87,26.79,26.82,28700.0,15.1101,15.1157,15.0707,15.0876,28700.0
2009-05-29 11:15:00,26.81,26.82,26.68,26.69,56800.0,15.0819,15.0876,15.0088,15.0144,56800.0
2009-05-29 11:20:00,26.69,26.69,26.56,26.65,83200.0,15.0144,15.0144,14.9413,14.9919,83200.0
2009-05-29 11:25:00,26.65,26.67,26.45,26.45,91000.0,14.9919,15.0032,14.8794,14.8794,91000.0
2009-05-29 11:30:00,26.47,26.56,26.43,26.53,75900.0,14.8907,14.9413,14.8682,14.9244,75900.0
2009-05-29 11:35:00,26.54,26.54,26.45,26.45,41500.0,14.9301,14.9301,14.8794,14.8794,41500.0
2009-05-29 11:40:00,26.43,26.5,26.37,26.5,134100.0,14.8682,14.9076,14.8344,14.9076,134100.0
2009-05-29 11:45:00,26.5,26.5,26.44,26.48,34300.0,14.9076,14.9076,14.8738,14.8963,34300.0
2009-05-29 11:50:00,26.5,26.5,26.44,26.46,65900.0,14.9076,14.9076,14.8738,14.885,65900.0
2009-05-29 11:55:00,26.47,26.49,26.36,26.37,47700.0,14.8907,14.9019,14.8288,14.8344,47700.0
2009-05-29 12:00:00,26.37,26.45,26.37,26.43,36000.0,14.8344,14.8794,14.8344,14.8682,36000.0
2009-05-29 12:05:00,26.44,26.45,26.43,26.44,15200.0,14.8738,14.8794,14.8682,14.8738,15200.0
2009-05-29 12:10:00,26.43,26.51,26.43,26.49,46800.0,14.8682,14.9132,14.8682,14.9019,46800.0
2009-05-29 12:15:00,26.49,26.58,26.46,26.56,92300.0,14.9019,14.9526,14.885,14.9413,92300.0
2009-05-29 12:20:00,26.56,26.61,26.54,26.55,46200.0,14.9413,14.9694,14.9301,14.9357,46200.0
2009-05-29 12:25:00,26.54,26.58,26.49,26.5,88900.0,14.9301,14.9526,14.9019,14.9076,88900.0
2009-05-29 12:30:00,26.49,26.51,26.48,26.5,49100.0,14.9019,14.9132,14.8963,14.9076,49100.0
2009-05-29 12:35:00,26.5,26.51,26.42,26.42,40700.0,14.9076,14.9132,14.8625,14.8625,40700.0
2009-05-29 12:40:00,26.43,26.45,26.38,26.44,36900.0,14.8682,14.8794,14.84,14.8738,36900.0
2009-05-29 12:45:00,26.44,26.48,26.41,26.42,27500.0,14.8738,14.8963,14.8569,14.8625,27500.0
2009-05-29 12:50:00,26.42,26.43,26.39,26.41,22400.0,14.8625,14.8682,14.8457,14.8569,22400.0
2009-05-29 12:55:00,26.41,26.44,26.41,26.42,15000.0,14.8569,14.8738,14.8569,14.8625,15000.0
2009-05-29 13:00:00,26.43,26.52,26.42,26.52,27600.0,14.8682,14.9188,14.8625,14.9188,27600.0
2009-05-29 13:05:00,26.52,26.55,26.48,26.49,24600.0,14.9188,14.9357,14.8963,14.9019,24600.0
2009-05-29 13:10:00,26.49,26.51,26.48,26.5,13200.0,14.9019,14.9132,14.8963,14.9076,13200.0
2009-05-29 13:15:00,26.5,26.53,26.49,26.53,35800.0,14.9076,14.9244,14.9019,14.9244,35800.0
2009-05-29 13:20:00,26.52,26.59,26.51,26.59,34400.0,14.9188,14.9582,14.9132,14.9582,34400.0
2009-05-29 13:25:00,26.59,26.6,26.59,26.59,26500.0,14.9582,14.9638,14.9582,14.9582,26500.0
2009-05-29 13:30:00,26.59,26.7,26.58,26.67,109500.0,14.9582,15.0201,14.9526,15.0032,109500.0
2009-05-29 13:35:00,26.66,26.67,26.64,26.64,26300.0,14.9976,15.0032,14.9863,14.9863,26300.0
2009-05-29 13:40:00,26.64,26.7,26.64,26.68,40000.0,14.9863,15.0201,14.9863,15.0088,40000.0
2009-05-29 13:45:00,26.68,26.7,26.66,26.68,34700.0,15.0088,15.0201,14.9976,15.0088,34700.0
2009-05-29 13:50:00,26.69,26.7,26.66,26.68,59700.0,15.0144,15.0201,14.9976,15.0088,59700.0
2009-05-29 13:55:00,26.68,26.7,26.68,26.7,20700.0,15.0088,15.0201,15.0088,15.0201,20700.0
2009-05-29 14:00:00,26.7,26.73,26.67,26.73,68400.0,15.0201,15.0369,15.0032,15.0369,68400.0
2009-05-29 14:05:00,26.72,26.75,26.72,26.73,19000.0,15.0313,15.0482,15.0313,15.0369,19000.0
2009-05-29 14:10:00,26.73,26.8,26.73,26.79,34600.0,15.0369,15.0763,15.0369,15.0707,34600.0
2009-05-29 14:15:00,26.78,26.79,26.71,26.72,21500.0,15.0651,15.0707,15.0257,15.0313,21500.0
2009-05-29 14:20:00,26.72,26.73,26.65,26.65,28100.0,15.0313,15.0369,14.9919,14.9919,28100.0
2009-05-29 14:25:00,26.67,26.67,26.64,26.65,43100.0,15.0032,15.0032,14.9863,14.9919,43100.0
2009-05-29 14:30:00,26.65,26.65,26.56,26.57,49700.0,14.9919,14.9919,14.9413,14.9469,49700.0
2009-05-29 14:35:00,26.57,26.61,26.56,26.61,33700.0,14.9469,14.9694,14.9413,14.9694,33700.0
2009-05-29 14:40:00,26.61,26.63,26.56,26.57,26900.0,14.9694,14.9807,14.9413,14.9469,26900.0
2009-05-29 14:45:00,26.58,26.58,26.52,26.52,35200.0,14.9526,14.9526,14.9188,14.9188,35200.0
2009-05-29 14:50:00,26.53,26.53,26.44,26.48,69400.0,14.9244,14.9244,14.8738,14.8963,69400.0
2009-05-29 14:55:00,26.48,26.53,26.45,26.53,51700.0,14.8963,14.9244,14.8794,14.9244,51700.0
2009-05-29 15:00:00,26.53,26.54,26.51,26.53,42700.0,14.9244,14.9301,14.9132,14.9244,42700.0
2009-05-29 15:05:00,26.53,26.67,26.52,26.64,82200.0,14.9244,15.0032,14.9188,14.9863,82200.0
2009-05-29 15:10:00,26.65,26.67,26.61,26.61,50100.0,14.9919,15.0032,14.9694,14.9694,50100.0
2009-05-29 15:15:00,26.61,26.65,26.57,26.63,67100.0,14.9694,14.9919,14.9469,14.9807,67100.0
2009-05-29 15:20:00,26.63,26.64,26.46,26.5,66100.0,14.9807,14.9863,14.885,14.9076,66100.0
2009-05-29 15:25:00,26.49,26.62,26.49,26.6,97000.0,14.9019,14.9751,14.9019,14.9638,97000.0
2009-05-29 15:30:00,26.6,26.66,26.59,26.6,85400.0,14.9638,14.9976,14.9582,14.9638,85400.0
2009-05-29 15:35:00,26.59,26.7,26.59,26.63,92400.0,14.9582,15.0201,14.9582,14.9807,92400.0
2009-05-29 15:40:00,26.63,26.72,26.62,26.69,119200.0,14.9807,15.0313,14.9751,15.0144,119200.0
2009-05-29 15:45:00,26.69,26.77,26.69,26.76,79900.0,15.0144,15.0594,15.0144,15.0538,79900.0
2009-05-29 15:50:00,26.76,26.88,26.76,26.82,169300.0,15.0538,15.1213,15.0538,15.0876,169300.0
2009-05-29 15:55:00,26.82,26.98,26.8,26.98,252000.0,15.0876,15.1776,15.0763,15.1776,252000.0
2009-06-01 09:30:00,27.49,27.87,27.4,27.83,103900.0,15.4645,15.6782,15.4138,15.6557,103900.0
2009-06-01 09:35:00,27.82,28.05,27.78,27.91,107000.0,15.6501,15.7795,15.6276,15.7007,107000.0
2009-06-01 09:40:00,27.94,28.1,27.87,28.02,72600.0,15.7176,15.8076,15.6782,15.7626,72600.0
2009-06-01 09:45:00,28.04,28.17,28.0,28.1,94600.0,15.7739,15.847,15.7514,15.8076,94600.0
2009-06-01 09:50:00,28.08,28.35,28.04,28.28,129100.0,15.7964,15.9483,15.7739,15.9089,129100.0
2009-06-01 09:55:00,28.28,28.3,28.16,28.18,57900.0,15.9089,15.9201,15.8414,15.8526,57900.0
2009-06-01 10:00:00,28.2,28.42,28.2,28.41,171900.0,15.8639,15.9876,15.8639,15.982,171900.0
2009-06-01 10:05:00,28.41,28.49,28.39,28.49,104200.0,15.982,16.027,15.9708,16.027,104200.0
2009-06-01 10:10:00,28.49,28.56,28.46,28.54,132300.0,16.027,16.0664,16.0101,16.0552,132300.0
2009-06-01 10:15:00,28.54,28.71,28.54,28.66,100000.0,16.0552,16.1508,16.0552,16.1227,100000.0
2009-06-01 10:20:00,28.66,28.7,28.63,28.69,51500.0,16.1227,16.1452,16.1058,16.1395,51500.0
2009-06-01 10:25:00,28.7,28.8,28.67,28.68,65700.0,16.1452,16.2014,16.1283,16.1339,65700.0
2009-06-01 10:30:00,28.67,28.72,28.63,28.72,130400.0,16.1283,16.1564,16.1058,16.1564,130400.0
2009-06-01 10:35:00,28.72,28.79,28.66,28.77,145400.0,16.1564,16.1958,16.1227,16.1845,145400.0
2009-06-01 10:40:00,28.77,28.88,28.73,28.88,141200.0,16.1845,16.2464,16.162,16.2464,141200.0
2009-06-01 10:45:00,28.88,28.93,28.85,28.88,129200.0,16.2464,16.2745,16.2295,16.2464,129200.0
2009-06-01 10:50:00,28.88,28.9,28.77,28.77,165700.0,16.2464,16.2577,16.1845,16.1845,165700.0
2009-06-01 10:55:00,28.77,28.83,28.7,28.73,81600.0,16.1845,16.2183,16.1452,16.162,81600.0
2009-06-01 11:00:00,28.74,28.87,28.74,28.85,70800.0,16.1677,16.2408,16.1677,16.2295,70800.0
2009-06-01 11:05:00,28.84,28.92,28.84,28.88,52200.0,16.2239,16.2689,16.2239,16.2464,52200.0
2009-06-01 11:10:00,28.87,28.91,28.8,28.81,69700.0,16.2408,16.2633,16.2014,16.207,69700.0
2009-06-01 11:15:00,28.8,28.83,28.77,28.78,54500.0,16.2014,16.2183,16.1845,16.1902,54500.0
2009-06-01 11:20:00,28.79,28.86,28.75,28.81,100500.0,16.1958,16.2352,16.1733,16.207,100500.0
2009-06-01 11:25:00,28.8,28.84,28.78,28.84,44800.0,16.2014,16.2239,16.1902,16.2239,44800.0
2009-06-01 11:30:00,28.84,28.84,28.8,28.84,24600.0,16.2239,16.2239,16.2014,16.2239,24600.0
2009-06-01 11:35:00,28.83,28.84,28.79,28.83,34000.0,16.2183,16.2239,16.1958,16.2183,34000.0
2009-06-01 11:40:00,28.83,28.84,28.79,28.81,28100.0,16.2183,16.2239,16.1958,16.207,28100.0
2009-06-01 11:45:00,28.81,28.91,28.81,28.91,53900.0,16.207,16.2633,16.207,16.2633,53900.0
2009-06-01 11:50:00,28.91,28.92,28.8,28.85,56600.0,16.2633,16.2689,16.2014,16.2295,56600.0
2009-06-01 11:55:00,28.85,28.94,28.83,28.88,28900.0,16.2295,16.2802,16.2183,16.2464,28900.0
2009-06-01 12:00:00,28.88,28.92,28.86,28.92,30000.0,16.2464,16.2689,16.2352,16.2689,30000.0
2009-06-01 12:05:00,28.92,28.96,28.89,28.94,31800.0,16.2689,16.2914,16.252,16.2802,31800.0
2009-06-01 12:10:00,28.94,28.97,28.93,28.97,19500.0,16.2802,16.297,16.2745,16.297,19500.0
2009-06-01 12:15:00,28.97,28.99,28.95,28.95,20300.0,16.297,16.3083,16.2858,16.2858,20300.0
2009-06-01 12:20:00,28.96,29.0,28.95,28.99,31000.0,16.2914,16.3139,16.2858,16.3083,31000.0
2009-06-01 12:25:00,28.98,29.16,28.98,29.12,88600.0,16.3027,16.4039,16.3027,16.3814,88600.0
2009-06-01 12:30:00,29.15,29.35,29.13,29.35,196100.0,16.3983,16.5108,16.3871,16.5108,196100.0
2009-06-01 12:35:00,29.36,29.43,29.34,29.37,143300.0,16.5164,16.5558,16.5052,16.5221,143300.0
2009-06-01 12:40:00,29.37,29.46,29.37,29.45,72600.0,16.5221,16.5727,16.5221,16.5671,72600.0
2009-06-01 12:45:00,29.46,29.5,29.44,29.49,63200.0,16.5727,16.5952,16.5614,16.5896,63200.0
2009-06-01 12:50:00,29.5,29.58,29.48,29.57,144700.0,16.5952,16.6402,16.5839,16.6346,144700.0
2009-06-01 12:55:00,29.57,29.63,29.45,29.45,286500.0,16.6346,16.6683,16.5671,16.5671,286500.0
2009-06-01 13:00:00,29.46,29.51,29.44,29.49,110000.0,16.5727,16.6008,16.5614,16.5896,110000.0
2009-06-01 13:05:00,29.48,29.53,29.46,29.53,81600.0,16.5839,16.6121,16.5727,16.6121,81600.0
2009-06-01 13:10:00,29.52,29.59,29.46,29.5,308100.0,16.6064,16.6458,16.5727,16.5952,308100.0
2009-06-01 13:15:00,29.5,29.52,29.48,29.5,62500.0,16.5952,16.6064,16.5839,16.5952,62500.0
2009-06-01 13:20:00,29.5,29.61,29.5,29.6,118400.0,16.5952,16.6571,16.5952,16.6515,118400.0
2009-06-01 13:25:00,29.61,29.63,29.59,29.6,85400.0,16.6571,16.6683,16.6458,16.6515,85400.0
2009-06-01 13:30:00,29.61,29.67,29.56,29.58,199700.0,16.6571,16.6908,16.629,16.6402,199700.0
2009-06-01 13:35:00,29.57,29.6,29.55,29.58,49700.0,16.6346,16.6515,16.6233,16.6402,49700.0
2009-06-01 13:40:00,29.58,29.61,29.54,29.58,173100.0,16.6402,16.6571,16.6177,16.6402,173100.0
2009-06-01 13:45:00,29.58,29.65,29.58,29.61,132400.0,16.6402,16.6796,16.6402,16.6571,132400.0
2009-06-01 13:50:00,29.6,29.61,29.54,29.54,25600.0,16.6515,16.6571,16.6177,16.6177,25600.0
2009-06-01 13:55:00,29.55,29.65,29.55,29.62,76200.0,16.6233,16.6796,16.6233,16.6627,76200.0
2009-06-01 14:00:00,29.63,29.64,29.59,29.6,47000.0,16.6683,16.674,16.6458,16.6515,47000.0
2009-06-01 14:05:00,29.61,29.63,29.53,29.54,53400.0,16.6571,16.6683,16.6121,16.6177,53400.0
2009-06-01 14:10:00,29.54,29.57,29.47,29.47,96900.0,16.6177,16.6346,16.5783,16.5783,96900.0
2009-06-01 14:15:00,29.48,29.5,29.46,29.48,43300.0,16.5839,16.5952,16.5727,16.5839,43300.0
2009-06-01 14:20:00,29.48,29.48,29.42,29.46,44100.0,16.5839,16.5839,16.5502,16.5727,44100.0
2009-06-01 14:25:00,29.46,29.54,29.45,29.46,56900.0,16.5727,16.6177,16.5671,16.5727,56900.0
2009-06-01 14:30:00,29.46,29.5,29.41,29.43,94500.0,16.5727,16.5952,16.5446,16.5558,94500.0
2009-06-01 14:35:00,29.42,29.47,29.37,29.46,70000.0,16.5502,16.5783,16.5221,16.5727,70000.0
2009-06-01 14:40:00,29.46,29.51,29.43,29.45,80700.0,16.5727,16.6008,16.5558,16.5671,80700.0
2009-06-01 14:45:00,29.45,29.54,29.44,29.46,67500.0,16.5671,16.6177,16.5614,16.5727,67500.0
2009-06-01 14:50:00,29.46,29.48,29.38,29.45,53300.0,16.5727,16.5839,16.5277,16.5671,53300.0
2009-06-01 14:55:00,29.44,29.53,29.43,29.51,75700.0,16.5614,16.6121,16.5558,16.6008,75700.0
2009-06-01 15:00:00,29.51,29.55,29.48,29.48,53300.0,16.6008,16.6233,16.5839,16.5839,53300.0
2009-06-01 15:05:00,29.48,29.49,29.35,29.37,74600.0,16.5839,16.5896,16.5108,16.5221,74600.0
2009-06-01 15:10:00,29.37,29.39,29.24,29.24,132500.0,16.5221,16.5333,16.4489,16.4489,132500.0
2009-06-01 15:15:00,29.24,29.3,29.19,29.3,116700.0,16.4489,16.4827,16.4208,16.4827,116700.0
2009-06-01 15:20:00,29.28,29.4,29.23,29.39,123500.0,16.4714,16.5389,16.4433,16.5333,123500.0
2009-06-01 15:25:00,29.4,29.46,29.38,29.45,76100.0,16.5389,16.5727,16.5277,16.5671,76100.0
2009-06-01 15:30:00,29.46,29.53,29.4,29.45,116100.0,16.5727,16.6121,16.5389,16.5671,116100.0
2009-06-01 15:35:00,29.45,29.59,29.42,29.51,142000.0,16.5671,16.6458,16.5502,16.6008,142000.0
2009-06-01 15:40:00,29.5,29.58,29.45,29.46,137100.0,16.5952,16.6402,16.5671,16.5727,137100.0
2009-06-01 15:45:00,29.47,29.47,29.38,29.44,172300.0,16.5783,16.5783,16.5277,16.5614,172300.0
2009-06-01 15:50:00,29.45,29.6,29.44,29.55,225600.0,16.5671,16.6515,16.5614,16.6233,225600.0
2009-06-01 15:55:00,29.55,29.55,29.38,29.46,471800.0,16.6233,16.6233,16.5277,16.5727,471800.0
2009-06-02 09:30:00,29.14,29.4,28.8,28.94,137200.0,16.3927,16.5389,16.2014,16.2802,137200.0
2009-06-02 09:35:00,28.93,29.05,28.6,28.67,224100.0,16.2745,16.3421,16.0889,16.1283,224100.0
2009-06-02 09:40:00,28.66,28.83,28.6,28.66,270800.0,16.1227,16.2183,16.0889,16.1227,270800.0
2009-06-02 09:45:00,28.64,28.72,28.52,28.66,142100.0,16.1114,16.1564,16.0439,16.1227,142100.0
2009-06-02 09:50:00,28.66,28.74,28.61,28.72,169200.0,16.1227,16.1677,16.0945,16.1564,169200.0
2009-06-02 09:55:00,28.74,28.77,28.65,28.68,135000.0,16.1677,16.1845,16.117,16.1339,135000.0
2009-06-02 10:00:00,28.68,29.1,28.68,28.79,391100.0,16.1339,16.3702,16.1339,16.1958,391100.0
2009-06-02 10:05:00,28.8,28.81,28.64,28.7,151600.0,16.2014,16.207,16.1114,16.1452,151600.0
2009-06-02 10:10:00,28.7,28.72,28.43,28.51,167800.0,16.1452,16.1564,15.9933,16.0383,167800.0
2009-06-02 10:15:00,28.5,28.57,28.38,28.48,99500.0,16.0326,16.072,15.9651,16.0214,99500.0
2009-06-02 10:20:00,28.47,28.53,28.26,28.39,111800.0,16.0158,16.0495,15.8976,15.9708,111800.0
2009-06-02 10:25:00,28.41,28.56,28.41,28.46,52200.0,15.982,16.0664,15.982,16.0101,52200.0
2009-06-02 10:30:00,28.47,28.55,28.21,28.23,178200.0,16.0158,16.0608,15.8695,15.8808,178200.0
2009-06-02 10:35:00,28.23,28.34,28.19,28.32,129300.0,15.8808,15.9426,15.8583,15.9314,129300.0
2009-06-02 10:40:00,28.34,28.39,28.24,28.34,140500.0,15.9426,15.9708,15.8864,15.9426,140500.0
2009-06-02 10:45:00,28.34,28.34,28.2,28.24,75200.0,15.9426,15.9426,15.8639,15.8864,75200.0
2009-06-02 10:50:00,28.24,28.25,27.93,27.95,158900.0,15.8864,15.892,15.712,15.7232,158900.0
2009-06-02 10:55:00,27.95,28.03,27.91,28.01,127700.0,15.7232,15.7683,15.7007,15.757,127700.0
2009-06-02 11:00:00,28.01,28.05,27.86,27.86,188500.0,15.757,15.7795,15.6726,15.6726,188500.0
2009-06-02 11:05:00,27.86,27.91,27.8,27.84,116700.0,15.6726,15.7007,15.6389,15.6614,116700.0
2009-06-02 11:10:00,27.85,27.95,27.83,27.87,137200.0,15.667,15.7232,15.6557,15.6782,137200.0
2009-06-02 11:15:00,27.87,28.01,27.8,27.99,102300.0,15.6782,15.757,15.6389,15.7457,102300.0
2009-06-02 11:20:00,27.99,28.17,27.98,28.1,78600.0,15.7457,15.847,15.7401,15.8076,78600.0
2009-06-02 11:25:00,28.1,28.11,28.03,28.03,47600.0,15.8076,15.8133,15.7683,15.7683,47600.0
2009-06-02 11:30:00,28.02,28.06,27.83,27.87,79700.0,15.7626,15.7851,15.6557,15.6782,79700.0
2009-06-02 11:35:00,27.86,27.86,27.75,27.76,85000.0,15.6726,15.6726,15.6107,15.6164,85000.0
2009-06-02 11:40:00,27.77,27.77,27.69,27.76,83600.0,15.622,15.622,15.577,15.6164,83600.0
2009-06-02 11:45:00,27.76,27.79,27.74,27.75,33600.0,15.6164,15.6332,15.6051,15.6107,33600.0
2009-06-02 11:50:00,27.74,27.87,27.72,27.84,63100.0,15.6051,15.6782,15.5939,15.6614,63100.0
2009-06-02 11:55:00,27.84,27.88,27.83,27.85,50300.0,15.6614,15.6839,15.6557,15.667,50300.0
2009-06-02 12:00:00,27.84,27.92,27.8,27.87,63000.0,15.6614,15.7064,15.6389,15.6782,63000.0
2009-06-02 12:05:00,27.87,27.88,27.8,27.82,72500.0,15.6782,15.6839,15.6389,15.6501,72500.0
2009-06-02 12:10:00,27.82,27.83,27.79,27.79,41500.0,15.6501,15.6557,15.6332,15.6332,41500.0
2009-06-02 12:15:00,27.79,27.8,27.76,27.77,39300.0,15.6332,15.6389,15.6164,15.622,39300.0
2009-06-02 12:20:00,27.78,27.83,27.77,27.83,38000.0,15.6276,15.6557,15.622,15.6557,38000.0
2009-06-02 12:25:00,27.82,27.85,27.74,27.74,41700.0,15.6501,15.667,15.6051,15.6051,41700.0
2009-06-02 12:30:00,27.74,27.75,27.68,27.68,26500.0,15.6051,15.6107,15.5714,15.5714,26500.0
2009-06-02 12:35:00,27.69,27.78,27.67,27.76,61300.0,15.577,15.6276,15.5657,15.6164,61300.0
2009-06-02 12:40:00,27.76,27.85,27.75,27.84,33200.0,15.6164,15.667,15.6107,15.6614,33200.0
2009-06-02 12:45:00,27.84,27.87,27.84,27.85,25300.0,15.6614,15.6782,15.6614,15.667,25300.0
2009-06-02 12:50:00,27.85,27.96,27.83,27.94,63800.0,15.667,15.7289,15.6557,15.7176,63800.0
2009-06-02 12:55:00,27.95,28.03,27.94,28.0,48700.0,15.7232,15.7683,15.7176,15.7514,48700.0
2009-06-02 13:00:00,27.99,27.99,27.91,27.93,42400.0,15.7457,15.7457,15.7007,15.712,42400.0
2009-06-02 13:05:00,27.94,28.01,27.93,27.97,38200.0,15.7176,15.757,15.712,15.7345,38200.0
2009-06-02 13:10:00,27.98,27.99,27.89,27.9,34200.0,15.7401,15.7457,15.6895,15.6951,34200.0
2009-06-02 13:15:00,27.9,27.92,27.86,27.89,46100.0,15.6951,15.7064,15.6726,15.6895,46100.0
2009-06-02 13:20:00,27.89,27.98,27.86,27.98,20900.0,15.6895,15.7401,15.6726,15.7401,20900.0
2009-06-02 13:25:00,27.99,28.06,27.97,27.99,76900.0,15.7457,15.7851,15.7345,15.7457,76900.0
2009-06-02 13:30:00,28.0,28.07,27.99,28.02,38900.0,15.7514,15.7908,15.7457,15.7626,38900.0
2009-06-02 13:35:00,28.02,28.08,27.99,28.0,46300.0,15.7626,15.7964,15.7457,15.7514,46300.0
2009-06-02 13:40:00,27.99,28.01,27.99,28.0,30900.0,15.7457,15.757,15.7457,15.7514,30900.0
2009-06-02 13:45:00,28.01,28.03,27.99,27.99,42400.0,15.757,15.7683,15.7457,15.7457,42400.0
2009-06-02 13:50:00,27.99,27.99,27.96,27.96,28000.0,15.7457,15.7457,15.7289,15.7289,28000.0
2009-06-02 13:55:00,27.96,28.02,27.95,28.01,21300.0,15.7289,15.7626,15.7232,15.757,21300.0
2009-06-02 14:00:00,28.0,28.01,27.9,27.9,32000.0,15.7514,15.757,15.6951,15.6951,32000.0
2009-06-02 14:05:00,27.9,27.95,27.9,27.95,41400.0,15.6951,15.7232,15.6951,15.7232,41400.0
2009-06-02 14:10:00,27.95,27.99,27.93,27.99,38400.0,15.7232,15.7457,15.712,15.7457,38400.0
2009-06-02 14:15:00,27.99,28.0,27.95,28.0,69500.0,15.7457,15.7514,15.7232,15.7514,69500.0
2009-06-02 14:20:00,27.99,28.01,27.95,27.99,95000.0,15.7457,15.757,15.7232,15.7457,95000.0
2009-06-02 14:25:00,27.99,28.03,27.93,27.97,151900.0,15.7457,15.7683,15.712,15.7345,151900.0
2009-06-02 14:30:00,27.97,27.98,27.92,27.96,67900.0,15.7345,15.7401,15.7064,15.7289,67900.0
2009-06-02 14:35:00,27.96,28.01,27.93,27.99,45200.0,15.7289,15.757,15.712,15.7457,45200.0
2009-06-02 14:40:00,27.98,28.08,27.97,28.04,48500.0,15.7401,15.7964,15.7345,15.7739,48500.0
2009-06-02 14:45:00,28.05,28.06,27.96,27.97,33600.0,15.7795,15.7851,15.7289,15.7345,33600.0
2009-06-02 14:50:00,27.96,28.0,27.95,27.99,47000.0,15.7289,15.7514,15.7232,15.7457,47000.0
2009-06-02 14:55:00,27.98,27.99,27.93,27.94,37700.0,15.7401,15.7457,15.712,15.7176,37700.0
2009-06-02 15:00:00,27.94,28.03,27.94,28.0,71900.0,15.7176,15.7683,15.7176,15.7514,71900.0
2009-06-02 15:05:00,27.99,28.01,27.98,28.0,68100.0,15.7457,15.757,15.7401,15.7514,68100.0
2009-06-02 15:10:00,28.0,28.0,27.9,27.93,48800.0,15.7514,15.7514,15.6951,15.712,48800.0
2009-06-02 15:15:00,27.92,27.95,27.9,27.93,46800.0,15.7064,15.7232,15.6951,15.712,46800.0
2009-06-02 15:20:00,27.93,27.93,27.85,27.88,64700.0,15.712,15.712,15.667,15.6839,64700.0
2009-06-02 15:25:00,27.88,27.97,27.88,27.9,59100.0,15.6839,15.7345,15.6839,15.6951,59100.0
2009-06-02 15:30:00,27.9,27.91,27.83,27.85,81800.0,15.6951,15.7007,15.6557,15.667,81800.0
2009-06-02 15:35:00,27.85,27.98,27.83,27.98,87100.0,15.667,15.7401,15.6557,15.7401,87100.0
2009-06-02 15:40:00,27.98,27.99,27.92,27.94,102000.0,15.7401,15.7457,15.7064,15.7176,102000.0
2009-06-02 15:45:00,27.94,27.96,27.89,27.96,129600.0,15.7176,15.7289,15.6895,15.7289,129600.0
2009-06-02 15:50:00,27.96,28.0,27.81,27.89,212100.0,15.7289,15.7514,15.6445,15.6895,212100.0
2009-06-02 15:55:00,27.88,27.92,27.83,27.92,355700.0,15.6839,15.7064,15.6557,15.7064,355700.0
2009-06-03 09:30:00,27.34,27.8,27.3,27.38,147000.0,15.3801,15.6389,15.3576,15.4026,147000.0
2009-06-03 09:35:00,27.4,27.49,27.16,27.32,78900.0,15.4138,15.4645,15.2788,15.3688,78900.0
2009-06-03 09:40:00,27.33,27.37,27.18,27.27,63200.0,15.3745,15.397,15.2901,15.3407,63200.0
2009-06-03 09:45:00,27.27,27.46,27.18,27.34,123400.0,15.3407,15.4476,15.2901,15.3801,123400.0
2009-06-03 09:50:00,27.34,27.38,27.07,27.12,136800.0,15.3801,15.4026,15.2282,15.2563,136800.0
2009-06-03 09:55:00,27.11,27.19,27.06,27.17,48700.0,15.2507,15.2957,15.2226,15.2845,48700.0
2009-06-03 10:00:00,27.17,27.18,26.94,26.95,117000.0,15.2845,15.2901,15.1551,15.1607,117000.0
2009-06-03 10:05:00,26.96,27.03,26.91,26.97,76100.0,15.1663,15.2057,15.1382,15.1719,76100.0
2009-06-03 10:10:00,26.99,27.13,26.97,27.03,79200.0,15.1832,15.262,15.1719,15.2057,79200.0
2009-06-03 10:15:00,27.03,27.11,26.97,26.99,32500.0,15.2057,15.2507,15.1719,15.1832,32500.0
2009-06-03 10:20:00,27.0,27.02,26.96,26.98,21700.0,15.1888,15.2001,15.1663,15.1776,21700.0
2009-06-03 10:25:00,26.99,27.2,26.97,27.18,100600.0,15.1832,15.3013,15.1719,15.2901,100600.0
2009-06-03 10:30:00,27.19,27.25,27.15,27.2,107000.0,15.2957,15.3295,15.2732,15.3013,107000.0
2009-06-03 10:35:00,27.19,27.24,27.1,27.1,89500.0,15.2957,15.3238,15.2451,15.2451,89500.0
2009-06-03 10:40:00,27.1,27.17,27.02,27.11,69700.0,15.2451,15.2845,15.2001,15.2507,69700.0
2009-06-03 10:45:00,27.1,27.16,27.1,27.1,40200.0,15.2451,15.2788,15.2451,15.2451,40200.0
2009-06-03 10:50:00,27.1,27.13,27.08,27.09,55100.0,15.2451,15.262,15.2338,15.2395,55100.0
2009-06-03 10:55:00,27.09,27.13,27.07,27.13,28700.0,15.2395,15.262,15.2282,15.262,28700.0
2009-06-03 11:00:00,27.13,27.13,27.04,27.06,29100.0,15.262,15.262,15.2113,15.2226,29100.0
2009-06-03 11:05:00,27.07,27.12,27.06,27.07,27700.0,15.2282,15.2563,15.2226,15.2282,27700.0
2009-06-03 11:10:00,27.07,27.07,27.0,27.01,21900.0,15.2282,15.2282,15.1888,15.1945,21900.0
2009-06-03 11:15:00,27.02,27.02,26.96,26.99,33800.0,15.2001,15.2001,15.1663,15.1832,33800.0
2009-06-03 11:20:00,27.0,27.14,27.0,27.14,41900.0,15.1888,15.2676,15.1888,15.2676,41900.0
2009-06-03 11:25:00,27.13,27.15,27.08,27.1,63400.0,15.262,15.2732,15.2338,15.2451,63400.0
2009-06-03 11:30:00,27.1,27.19,27.09,27.15,60900.0,15.2451,15.2957,15.2395,15.2732,60900.0
2009-06-03 11:35:00,27.14,27.2,27.11,27.18,44400.0,15.2676,15.3013,15.2507,15.2901,44400.0
2009-06-03 11:40:00,27.19,27.23,27.04,27.07,43500.0,15.2957,15.3182,15.2113,15.2282,43500.0
2009-06-03 11:45:00,27.07,27.12,27.06,27.11,37000.0,15.2282,15.2563,15.2226,15.2507,37000.0
2009-06-03 11:50:00,27.1,27.12,27.05,27.07,24400.0,15.2451,15.2563,15.217,15.2282,24400.0
2009-06-03 11:55:00,27.07,27.11,27.03,27.05,41600.0,15.2282,15.2507,15.2057,15.217,41600.0
2009-06-03 12:00:00,27.05,27.06,27.01,27.01,46100.0,15.217,15.2226,15.1945,15.1945,46100.0
2009-06-03 12:05:00,27.01,27.06,27.01,27.05,22000.0,15.1945,15.2226,15.1945,15.217,22000.0
2009-06-03 12:10:00,27.04,27.05,27.0,27.0,16900.0,15.2113,15.217,15.1888,15.1888,16900.0
2009-06-03 12:15:00,27.0,27.1,27.0,27.09,48500.0,15.1888,15.2451,15.1888,15.2395,48500.0
2009-06-03 12:20:00,27.09,27.1,26.97,26.98,37300.0,15.2395,15.2451,15.1719,15.1776,37300.0
2009-06-03 12:25:00,26.96,26.97,26.89,26.89,37000.0,15.1663,15.1719,15.1269,15.1269,37000.0
2009-06-03 12:30:00,26.88,26.99,26.88,26.99,21500.0,15.1213,15.1832,15.1213,15.1832,21500.0
2009-06-03 12:35:00,26.98,26.99,26.95,26.99,16400.0,15.1776,15.1832,15.1607,15.1832,16400.0
2009-06-03 12:40:00,26.99,27.02,26.97,26.99,39100.0,15.1832,15.2001,15.1719,15.1832,39100.0
2009-06-03 12:45:00,27.0,27.01,26.97,26.98,16800.0,15.1888,15.1945,15.1719,15.1776,16800.0
2009-06-03 12:50:00,26.98,26.99,26.91,26.91,28900.0,15.1776,15.1832,15.1382,15.1382,28900.0
2009-06-03 12:55:00,26.92,26.95,26.9,26.93,24500.0,15.1438,15.1607,15.1326,15.1494,24500.0
2009-06-03 13:00:00,26.93,26.94,26.9,26.94,23800.0,15.1494,15.1551,15.1326,15.1551,23800.0
2009-06-03 13:05:00,26.93,26.97,26.93,26.95,38200.0,15.1494,15.1719,15.1494,15.1607,38200.0
2009-06-03 13:10:00,26.95,26.96,26.91,26.92,31900.0,15.1607,15.1663,15.1382,15.1438,31900.0
2009-06-03 13:15:00,26.91,26.92,26.89,26.91,30600.0,15.1382,15.1438,15.1269,15.1382,30600.0
2009-06-03 13:20:00,26.9,26.94,26.9,26.94,13600.0,15.1326,15.1551,15.1326,15.1551,13600.0
2009-06-03 13:25:00,26.95,26.95,26.9,26.94,23600.0,15.1607,15.1607,15.1326,15.1551,23600.0
2009-06-03 13:30:00,26.94,26.99,26.94,26.98,31400.0,15.1551,15.1832,15.1551,15.1776,31400.0
2009-06-03 13:35:00,26.97,27.0,26.95,26.99,17900.0,15.1719,15.1888,15.1607,15.1832,17900.0
2009-06-03 13:40:00,27.0,27.0,26.92,26.94,43500.0,15.1888,15.1888,15.1438,15.1551,43500.0
2009-06-03 13:45:00,26.93,26.94,26.89,26.9,35400.0,15.1494,15.1551,15.1269,15.1326,35400.0
2009-06-03 13:50:00,26.89,26.94,26.88,26.92,30000.0,15.1269,15.1551,15.1213,15.1438,30000.0
2009-06-03 13:55:00,26.92,27.0,26.9,26.99,34400.0,15.1438,15.1888,15.1326,15.1832,34400.0
2009-06-03 14:00:00,26.99,27.0,26.93,26.97,49200.0,15.1832,15.1888,15.1494,15.1719,49200.0
2009-06-03 14:05:00,26.96,26.97,26.89,26.93,42400.0,15.1663,15.1719,15.1269,15.1494,42400.0
2009-06-03 14:10:00,26.93,26.97,26.89,26.97,40600.0,15.1494,15.1719,15.1269,15.1719,40600.0
2009-06-03 14:15:00,26.97,27.02,26.95,26.98,60300.0,15.1719,15.2001,15.1607,15.1776,60300.0
2009-06-03 14:20:00,26.98,27.0,26.94,26.96,41000.0,15.1776,15.1888,15.1551,15.1663,41000.0
2009-06-03 14:25:00,26.96,27.04,26.92,27.0,67900.0,15.1663,15.2113,15.1438,15.1888,67900.0
2009-06-03 14:30:00,26.99,27.01,26.92,26.95,40300.0,15.1832,15.1945,15.1438,15.1607,40300.0
2009-06-03 14:35:00,26.95,26.99,26.94,26.97,36600.0,15.1607,15.1832,15.1551,15.1719,36600.0
2009-06-03 14:40:00,26.97,27.01,26.97,26.98,33500.0,15.1719,15.1945,15.1719,15.1776,33500.0
2009-06-03 14:45:00,26.98,27.03,26.97,26.99,50900.0,15.1776,15.2057,15.1719,15.1832,50900.0
2009-06-03 14:50:00,27.0,27.05,27.0,27.0,75500.0,15.1888,15.217,15.1888,15.1888,75500.0
2009-06-03 14:55:00,26.99,27.07,26.99,27.04,141600.0,15.1832,15.2282,15.1832,15.2113,141600.0
2009-06-03 15:00:00,27.04,27.07,26.98,26.99,105900.0,15.2113,15.2282,15.1776,15.1832,105900.0
2009-06-03 15:05:00,27.0,27.05,26.97,27.04,42500.0,15.1888,15.217,15.1719,15.2113,42500.0
2009-06-03 15:10:00,27.04,27.06,27.01,27.03,23400.0,15.2113,15.2226,15.1945,15.2057,23400.0
2009-06-03 15:15:00,27.04,27.13,27.03,27.08,49700.0,15.2113,15.262,15.2057,15.2338,49700.0
2009-06-03 15:20:00,27.07,27.09,27.03,27.06,50800.0,15.2282,15.2395,15.2057,15.2226,50800.0
2009-06-03 15:25:00,27.06,27.07,26.98,26.98,50000.0,15.2226,15.2282,15.1776,15.1776,50000.0
2009-06-03 15:30:00,26.97,27.05,26.97,27.02,75900.0,15.1719,15.217,15.1719,15.2001,75900.0
2009-06-03 15:35:00,27.01,27.06,27.01,27.01,121600.0,15.1945,15.2226,15.1945,15.1945,121600.0
2009-06-03 15:40:00,27.01,27.14,27.0,27.09,128500.0,15.1945,15.2676,15.1888,15.2395,128500.0
2009-06-03 15:45:00,27.09,27.14,27.08,27.13,164900.0,15.2395,15.2676,15.2338,15.262,164900.0
2009-06-03 15:50:00,27.13,27.19,27.09,27.13,225900.0,15.262,15.2957,15.2395,15.262,225900.0
2009-06-03 15:55:00,27.14,27.23,27.12,27.17,348800.0,15.2676,15.3182,15.2563,15.2845,348800.0
2009-06-04 09:30:00,27.16,27.61,26.93,27.57,99600.0,15.2788,15.532,15.1494,15.5095,99600.0
2009-06-04 09:35:00,27.57,27.91,27.55,27.68,186700.0,15.5095,15.7007,15.4982,15.5714,186700.0
2009-06-04 09:40:00,27.68,27.88,27.57,27.69,89800.0,15.5714,15.6839,15.5095,15.577,89800.0
2009-06-04 09:45:00,27.68,27.74,27.44,27.44,103800.0,15.5714,15.6051,15.4363,15.4363,103800.0
2009-06-04 09:50:00,27.46,27.53,27.33,27.53,85500.0,15.4476,15.487,15.3745,15.487,85500.0
2009-06-04 09:55:00,27.51,27.74,27.41,27.74,100500.0,15.4757,15.6051,15.4195,15.6051,100500.0
2009-06-04 10:00:00,27.74,27.74,27.54,27.59,135500.0,15.6051,15.6051,15.4926,15.5207,135500.0
2009-06-04 10:05:00,27.59,27.59,27.22,27.27,100700.0,15.5207,15.5207,15.3126,15.3407,100700.0
2009-06-04 10:10:00,27.29,27.37,27.28,27.31,86400.0,15.352,15.397,15.3463,15.3632,86400.0
2009-06-04 10:15:00,27.31,27.31,27.08,27.09,109200.0,15.3632,15.3632,15.2338,15.2395,109200.0
2009-06-04 10:20:00,27.09,27.2,27.04,27.18,168500.0,15.2395,15.3013,15.2113,15.2901,168500.0
2009-06-04 10:25:00,27.18,27.23,27.03,27.14,86800.0,15.2901,15.3182,15.2057,15.2676,86800.0
2009-06-04 10:30:00,27.14,27.28,27.13,27.28,36700.0,15.2676,15.3463,15.262,15.3463,36700.0
2009-06-04 10:35:00,27.28,27.4,27.27,27.38,27700.0,15.3463,15.4138,15.3407,15.4026,27700.0
2009-06-04 10:40:00,27.38,27.43,27.29,27.4,85300.0,15.4026,15.4307,15.352,15.4138,85300.0
2009-06-04 10:45:00,27.4,27.45,27.39,27.42,36200.0,15.4138,15.442,15.4082,15.4251,36200.0
2009-06-04 10:50:00,27.44,27.54,27.4,27.45,60000.0,15.4363,15.4926,15.4138,15.442,60000.0
2009-06-04 10:55:00,27.48,27.56,27.47,27.52,30300.0,15.4588,15.5039,15.4532,15.4814,30300.0
2009-06-04 11:00:00,27.51,27.58,27.5,27.5,60300.0,15.4757,15.5151,15.4701,15.4701,60300.0
2009-06-04 11:05:00,27.51,27.65,27.51,27.65,54300.0,15.4757,15.5545,15.4757,15.5545,54300.0
2009-06-04 11:10:00,27.64,27.65,27.55,27.56,96800.0,15.5489,15.5545,15.4982,15.5039,96800.0
2009-06-04 11:15:00,27.55,27.74,27.55,27.68,130500.0,15.4982,15.6051,15.4982,15.5714,130500.0
2009-06-04 11:20:00,27.69,27.69,27.57,27.57,82400.0,15.577,15.577,15.5095,15.5095,82400.0
2009-06-04 11:25:00,27.57,27.57,27.41,27.46,52000.0,15.5095,15.5095,15.4195,15.4476,52000.0
2009-06-04 11:30:00,27.46,27.47,27.43,27.46,30400.0,15.4476,15.4532,15.4307,15.4476,30400.0
2009-06-04 11:35:00,27.46,27.52,27.42,27.5,30000.0,15.4476,15.4814,15.4251,15.4701,30000.0
2009-06-04 11:40:00,27.49,27.5,27.38,27.4,45900.0,15.4645,15.4701,15.4026,15.4138,45900.0
2009-06-04 11:45:00,27.39,27.47,27.39,27.45,17500.0,15.4082,15.4532,15.4082,15.442,17500.0
2009-06-04 11:50:00,27.45,27.51,27.45,27.5,15000.0,15.442,15.4757,15.442,15.4701,15000.0
2009-06-04 11:55:00,27.49,27.5,27.39,27.39,30400.0,15.4645,15.4701,15.4082,15.4082,30400.0
2009-06-04 12:00:00,27.39,27.39,27.2,27.21,73400.0,15.4082,15.4082,15.3013,15.307,73400.0
2009-06-04 12:05:00,27.21,27.28,27.2,27.27,29100.0,15.307,15.3463,15.3013,15.3407,29100.0
2009-06-04 12:10:00,27.27,27.31,27.26,27.31,27100.0,15.3407,15.3632,15.3351,15.3632,27100.0
2009-06-04 12:15:00,27.31,27.41,27.3,27.41,29100.0,15.3632,15.4195,15.3576,15.4195,29100.0
2009-06-04 12:20:00,27.41,27.5,27.4,27.49,15600.0,15.4195,15.4701,15.4138,15.4645,15600.0
2009-06-04 12:25:00,27.48,27.52,27.47,27.5,20700.0,15.4588,15.4814,15.4532,15.4701,20700.0
2009-06-04 12:30:00,27.52,27.55,27.51,27.55,13000.0,15.4814,15.4982,15.4757,15.4982,13000.0
2009-06-04 12:35:00,27.55,27.56,27.51,27.55,18000.0,15.4982,15.5039,15.4757,15.4982,18000.0
2009-06-04 12:40:00,27.53,27.59,27.53,27.58,26100.0,15.487,15.5207,15.487,15.5151,26100.0
2009-06-04 12:45:00,27.59,27.62,27.55,27.57,23700.0,15.5207,15.5376,15.4982,15.5095,23700.0
2009-06-04 12:50:00,27.57,27.59,27.55,27.57,13100.0,15.5095,15.5207,15.4982,15.5095,13100.0
2009-06-04 12:55:00,27.57,27.59,27.52,27.58,21300.0,15.5095,15.5207,15.4814,15.5151,21300.0
2009-06-04 13:00:00,27.59,27.64,27.54,27.62,44100.0,15.5207,15.5489,15.4926,15.5376,44100.0
2009-06-04 13:05:00,27.61,27.64,27.55,27.61,31400.0,15.532,15.5489,15.4982,15.532,31400.0
2009-06-04 13:10:00,27.61,27.67,27.6,27.64,47700.0,15.532,15.5657,15.5264,15.5489,47700.0
2009-06-04 13:15:00,27.64,27.68,27.63,27.68,35200.0,15.5489,15.5714,15.5432,15.5714,35200.0
2009-06-04 13:20:00,27.68,27.7,27.64,27.68,28700.0,15.5714,15.5826,15.5489,15.5714,28700.0
2009-06-04 13:25:00,27.69,27.69,27.63,27.69,14300.0,15.577,15.577,15.5432,15.577,14300.0
2009-06-04 13:30:00,27.69,27.75,27.63,27.74,42800.0,15.577,15.6107,15.5432,15.6051,42800.0
2009-06-04 13:35:00,27.73,27.77,27.7,27.76,36500.0,15.5995,15.622,15.5826,15.6164,36500.0
2009-06-04 13:40:00,27.77,27.79,27.62,27.64,58400.0,15.622,15.6332,15.5376,15.5489,58400.0
2009-06-04 13:45:00,27.63,27.72,27.63,27.7,42400.0,15.5432,15.5939,15.5432,15.5826,42400.0
2009-06-04 13:50:00,27.69,27.69,27.61,27.63,47600.0,15.577,15.577,15.532,15.5432,47600.0
2009-06-04 13:55:00,27.62,27.7,27.6,27.68,49300.0,15.5376,15.5826,15.5264,15.5714,49300.0
2009-06-04 14:00:00,27.7,27.74,27.63,27.67,115100.0,15.5826,15.6051,15.5432,15.5657,115100.0
2009-06-04 14:05:00,27.67,27.72,27.66,27.69,43400.0,15.5657,15.5939,15.5601,15.577,43400.0
2009-06-04 14:10:00,27.69,27.72,27.61,27.61,17800.0,15.577,15.5939,15.532,15.532,17800.0
2009-06-04 14:15:00,27.62,27.67,27.59,27.64,53200.0,15.5376,15.5657,15.5207,15.5489,53200.0
2009-06-04 14:20:00,27.63,27.68,27.63,27.67,18500.0,15.5432,15.5714,15.5432,15.5657,18500.0
2009-06-04 14:25:00,27.67,27.72,27.67,27.7,29100.0,15.5657,15.5939,15.5657,15.5826,29100.0
2009-06-04 14:30:00,27.7,27.73,27.67,27.68,30300.0,15.5826,15.5995,15.5657,15.5714,30300.0
2009-06-04 14:35:00,27.67,27.68,27.54,27.59,50900.0,15.5657,15.5714,15.4926,15.5207,50900.0
2009-06-04 14:40:00,27.6,27.69,27.6,27.62,59800.0,15.5264,15.577,15.5264,15.5376,59800.0
2009-06-04 14:45:00,27.62,27.67,27.61,27.63,66900.0,15.5376,15.5657,15.532,15.5432,66900.0
2009-06-04 14:50:00,27.62,27.68,27.58,27.6,47900.0,15.5376,15.5714,15.5151,15.5264,47900.0
2009-06-04 14:55:00,27.6,27.64,27.58,27.6,29800.0,15.5264,15.5489,15.5151,15.5264,29800.0
2009-06-04 15:00:00,27.6,27.6,27.52,27.54,51400.0,15.5264,15.5264,15.4814,15.4926,51400.0
2009-06-04 15:05:00,27.54,27.58,27.51,27.53,111100.0,15.4926,15.5151,15.4757,15.487,111100.0
2009-06-04 15:10:00,27.53,27.56,27.5,27.55,72000.0,15.487,15.5039,15.4701,15.4982,72000.0
2009-06-04 15:15:00,27.55,27.55,27.45,27.52,92200.0,15.4982,15.4982,15.442,15.4814,92200.0
2009-06-04 15:20:00,27.52,27.61,27.52,27.57,76400.0,15.4814,15.532,15.4814,15.5095,76400.0
2009-06-04 15:25:00,27.56,27.62,27.56,27.58,65900.0,15.5039,15.5376,15.5039,15.5151,65900.0
2009-06-04 15:30:00,27.58,27.62,27.54,27.62,73100.0,15.5151,15.5376,15.4926,15.5376,73100.0
2009-06-04 15:35:00,27.61,27.68,27.59,27.62,89400.0,15.532,15.5714,15.5207,15.5376,89400.0
2009-06-04 15:40:00,27.62,27.62,27.5,27.54,106300.0,15.5376,15.5376,15.4701,15.4926,106300.0
2009-06-04 15:45:00,27.55,27.59,27.49,27.51,168000.0,15.4982,15.5207,15.4645,15.4757,168000.0
2009-06-04 15:50:00,27.51,27.71,27.51,27.62,178200.0,15.4757,15.5882,15.4757,15.5376,178200.0
2009-06-04 15:55:00,27.62,27.66,27.52,27.66,374400.0,15.5376,15.5601,15.4814,15.5601,374400.0
2009-06-05 09:30:00,27.68,28.0,27.26,27.32,215200.0,15.5714,15.7514,15.3351,15.3688,215200.0
2009-06-05 09:35:00,27.36,27.57,27.24,27.41,80600.0,15.3913,15.5095,15.3238,15.4195,80600.0
2009-06-05 09:40:00,27.4,27.51,27.25,27.38,85000.0,15.4138,15.4757,15.3295,15.4026,85000.0
2009-06-05 09:45:00,27.34,27.39,26.83,26.9,102400.0,15.3801,15.4082,15.0932,15.1326,102400.0
2009-06-05 09:50:00,26.87,27.04,26.84,26.99,60400.0,15.1157,15.2113,15.0988,15.1832,60400.0
2009-06-05 09:55:00,26.98,27.02,26.78,26.83,251700.0,15.1776,15.2001,15.0651,15.0932,251700.0
2009-06-05 10:00:00,26.83,26.89,26.79,26.86,109100.0,15.0932,15.1269,15.0707,15.1101,109100.0
2009-06-05 10:05:00,26.87,26.87,26.62,26.68,136600.0,15.1157,15.1157,14.9751,15.0088,136600.0
2009-06-05 10:10:00,26.68,26.74,26.62,26.67,84500.0,15.0088,15.0426,14.9751,15.0032,84500.0
2009-06-05 10:15:00,26.67,26.92,26.67,26.76,139600.0,15.0032,15.1438,15.0032,15.0538,139600.0
2009-06-05 10:20:00,26.77,26.82,26.74,26.8,122200.0,15.0594,15.0876,15.0426,15.0763,122200.0
2009-06-05 10:25:00,26.81,26.92,26.8,26.87,63500.0,15.0819,15.1438,15.0763,15.1157,63500.0
2009-06-05 10:30:00,26.88,26.89,26.73,26.82,95500.0,15.1213,15.1269,15.0369,15.0876,95500.0
2009-06-05 10:35:00,26.83,27.02,26.8,26.93,80000.0,15.0932,15.2001,15.0763,15.1494,80000.0
2009-06-05 10:40:00,26.92,26.94,26.83,26.93,105800.0,15.1438,15.1551,15.0932,15.1494,105800.0
2009-06-05 10:45:00,26.92,26.96,26.87,26.93,59500.0,15.1438,15.1663,15.1157,15.1494,59500.0
2009-06-05 10:50:00,26.92,27.0,26.91,26.91,54000.0,15.1438,15.1888,15.1382,15.1382,54000.0
2009-06-05 10:55:00,26.92,26.96,26.85,26.96,53700.0,15.1438,15.1663,15.1044,15.1663,53700.0
2009-06-05 11:00:00,26.94,27.05,26.92,27.01,108900.0,15.1551,15.217,15.1438,15.1945,108900.0
2009-06-05 11:05:00,27.0,27.05,26.96,27.03,38200.0,15.1888,15.217,15.1663,15.2057,38200.0
2009-06-05 11:10:00,27.02,27.02,26.96,26.97,43200.0,15.2001,15.2001,15.1663,15.1719,43200.0
2009-06-05 11:15:00,26.96,26.98,26.93,26.96,16900.0,15.1663,15.1776,15.1494,15.1663,16900.0
2009-06-05 11:20:00,26.97,27.03,26.94,26.95,19100.0,15.1719,15.2057,15.1551,15.1607,19100.0
2009-06-05 11:25:00,26.96,26.99,26.91,26.92,16600.0,15.1663,15.1832,15.1382,15.1438,16600.0
2009-06-05 11:30:00,26.92,26.94,26.88,26.9,20200.0,15.1438,15.1551,15.1213,15.1326,20200.0
2009-06-05 11:35:00,26.88,26.88,26.8,26.84,39400.0,15.1213,15.1213,15.0763,15.0988,39400.0
2009-06-05 11:40:00,26.84,26.92,26.81,26.91,26700.0,15.0988,15.1438,15.0819,15.1382,26700.0
2009-06-05 11:45:00,26.91,26.94,26.91,26.91,9600.0,15.1382,15.1551,15.1382,15.1382,9600.0
2009-06-05 11:50:00,26.9,26.9,26.81,26.89,32300.0,15.1326,15.1326,15.0819,15.1269,32300.0
2009-06-05 11:55:00,26.89,26.89,26.86,26.86,17600.0,15.1269,15.1269,15.1101,15.1101,17600.0
2009-06-05 12:00:00,26.86,26.87,26.81,26.81,52900.0,15.1101,15.1157,15.0819,15.0819,52900.0
2009-06-05 12:05:00,26.81,26.89,26.81,26.86,23300.0,15.0819,15.1269,15.0819,15.1101,23300.0
2009-06-05 12:10:00,26.86,26.86,26.75,26.78,57300.0,15.1101,15.1101,15.0482,15.0651,57300.0
2009-06-05 12:15:00,26.78,26.85,26.76,26.84,21300.0,15.0651,15.1044,15.0538,15.0988,21300.0
2009-06-05 12:20:00,26.85,26.9,26.85,26.88,16000.0,15.1044,15.1326,15.1044,15.1213,16000.0
2009-06-05 12:25:00,26.89,27.02,26.89,26.99,42400.0,15.1269,15.2001,15.1269,15.1832,42400.0
2009-06-05 12:30:00,26.99,27.0,26.93,26.93,38000.0,15.1832,15.1888,15.1494,15.1494,38000.0
2009-06-05 12:35:00,26.93,27.0,26.93,27.0,38400.0,15.1494,15.1888,15.1494,15.1888,38400.0
2009-06-05 12:40:00,27.0,27.0,26.95,26.97,25800.0,15.1888,15.1888,15.1607,15.1719,25800.0
2009-06-05 12:45:00,26.96,27.0,26.96,27.0,9100.0,15.1663,15.1888,15.1663,15.1888,9100.0
2009-06-05 12:50:00,26.99,27.02,26.97,26.99,17400.0,15.1832,15.2001,15.1719,15.1832,17400.0
2009-06-05 12:55:00,26.99,27.02,26.96,27.01,16800.0,15.1832,15.2001,15.1663,15.1945,16800.0
2009-06-05 13:00:00,27.01,27.02,26.99,27.0,9600.0,15.1945,15.2001,15.1832,15.1888,9600.0
2009-06-05 13:05:00,27.0,27.01,26.97,26.97,12000.0,15.1888,15.1945,15.1719,15.1719,12000.0
2009-06-05 13:10:00,26.97,26.99,26.92,26.95,39800.0,15.1719,15.1832,15.1438,15.1607,39800.0
2009-06-05 13:15:00,26.95,26.96,26.91,26.93,34400.0,15.1607,15.1663,15.1382,15.1494,34400.0
2009-06-05 13:20:00,26.94,26.96,26.88,26.91,21200.0,15.1551,15.1663,15.1213,15.1382,21200.0
2009-06-05 13:25:00,26.92,26.92,26.89,26.9,7200.0,15.1438,15.1438,15.1269,15.1326,7200.0
2009-06-05 13:30:00,26.91,26.96,26.9,26.95,7900.0,15.1382,15.1663,15.1326,15.1607,7900.0
2009-06-05 13:35:00,26.95,26.95,26.91,26.94,8500.0,15.1607,15.1607,15.1382,15.1551,8500.0
2009-06-05 13:40:00,26.94,26.99,26.94,26.95,16700.0,15.1551,15.1832,15.1551,15.1607,16700.0
2009-06-05 13:45:00,26.96,26.98,26.96,26.97,6500.0,15.1663,15.1776,15.1663,15.1719,6500.0
2009-06-05 13:50:00,26.97,26.99,26.96,26.98,17200.0,15.1719,15.1832,15.1663,15.1776,17200.0
2009-06-05 13:55:00,26.98,27.0,26.83,26.84,51300.0,15.1776,15.1888,15.0932,15.0988,51300.0
2009-06-05 14:00:00,26.84,26.88,26.79,26.81,18100.0,15.0988,15.1213,15.0707,15.0819,18100.0
2009-06-05 14:05:00,26.8,26.81,26.72,26.72,57600.0,15.0763,15.0819,15.0313,15.0313,57600.0
2009-06-05 14:10:00,26.72,26.74,26.7,26.71,20800.0,15.0313,15.0426,15.0201,15.0257,20800.0
2009-06-05 14:15:00,26.69,26.71,26.63,26.65,53200.0,15.0144,15.0257,14.9807,14.9919,53200.0
2009-06-05 14:20:00,26.64,26.69,26.57,26.69,56800.0,14.9863,15.0144,14.9469,15.0144,56800.0
2009-06-05 14:25:00,26.69,26.69,26.64,26.65,25200.0,15.0144,15.0144,14.9863,14.9919,25200.0
2009-06-05 14:30:00,26.64,26.64,26.58,26.59,41400.0,14.9863,14.9863,14.9526,14.9582,41400.0
2009-06-05 14:35:00,26.6,26.64,26.53,26.54,155300.0,14.9638,14.9863,14.9244,14.9301,155300.0
2009-06-05 14:40:00,26.53,26.69,26.53,26.69,55400.0,14.9244,15.0144,14.9244,15.0144,55400.0
2009-06-05 14:45:00,26.69,26.73,26.67,26.67,58100.0,15.0144,15.0369,15.0032,15.0032,58100.0
2009-06-05 14:50:00,26.67,26.69,26.49,26.5,232100.0,15.0032,15.0144,14.9019,14.9076,232100.0
2009-06-05 14:55:00,26.5,26.51,26.44,26.47,180100.0,14.9076,14.9132,14.8738,14.8907,180100.0
2009-06-05 15:00:00,26.48,26.49,26.4,26.46,94100.0,14.8963,14.9019,14.8513,14.885,94100.0
2009-06-05 15:05:00,26.47,26.56,26.45,26.46,285700.0,14.8907,14.9413,14.8794,14.885,285700.0
2009-06-05 15:10:00,26.46,26.5,26.45,26.49,84100.0,14.885,14.9076,14.8794,14.9019,84100.0
2009-06-05 15:15:00,26.49,26.5,26.44,26.49,128500.0,14.9019,14.9076,14.8738,14.9019,128500.0
2009-06-05 15:20:00,26.48,26.48,26.38,26.4,300200.0,14.8963,14.8963,14.84,14.8513,300200.0
2009-06-05 15:25:00,26.4,26.44,26.38,26.4,114200.0,14.8513,14.8738,14.84,14.8513,114200.0
2009-06-05 15:30:00,26.4,26.47,26.36,26.46,104700.0,14.8513,14.8907,14.8288,14.885,104700.0
2009-06-05 15:35:00,26.46,26.57,26.46,26.56,168000.0,14.885,14.9469,14.885,14.9413,168000.0
2009-06-05 15:40:00,26.55,26.59,26.46,26.51,151600.0,14.9357,14.9582,14.885,14.9132,151600.0
2009-06-05 15:45:00,26.51,26.57,26.45,26.48,184100.0,14.9132,14.9469,14.8794,14.8963,184100.0
2009-06-05 15:50:00,26.48,26.57,26.47,26.51,160400.0,14.8963,14.9469,14.8907,14.9132,160400.0
2009-06-05 15:55:00,26.52,26.54,26.41,26.49,292100.0,14.9188,14.9301,14.8569,14.9019,292100.0
2009-06-08 09:30:00,26.53,26.63,26.43,26.52,46000.0,14.9244,14.9807,14.8682,14.9188,46000.0
2009-06-08 09:35:00,26.57,26.62,26.2,26.22,73900.0,14.9469,14.9751,14.7388,14.75,73900.0
2009-06-08 09:40:00,26.22,26.41,26.2,26.26,65300.0,14.75,14.8569,14.7388,14.7725,65300.0
2009-06-08 09:45:00,26.25,26.29,26.21,26.28,71700.0,14.7669,14.7894,14.7444,14.7838,71700.0
2009-06-08 09:50:00,26.28,26.38,26.28,26.34,70900.0,14.7838,14.84,14.7838,14.8175,70900.0
2009-06-08 09:55:00,26.34,26.34,26.15,26.2,91000.0,14.8175,14.8175,14.7107,14.7388,91000.0
2009-06-08 10:00:00,26.19,26.19,26.12,26.14,53800.0,14.7332,14.7332,14.6938,14.705,53800.0
2009-06-08 10:05:00,26.12,26.22,26.12,26.21,41300.0,14.6938,14.75,14.6938,14.7444,41300.0
2009-06-08 10:10:00,26.2,26.25,26.06,26.08,46500.0,14.7388,14.7669,14.66,14.6713,46500.0
2009-06-08 10:15:00,26.07,26.12,26.02,26.12,64200.0,14.6657,14.6938,14.6375,14.6938,64200.0
2009-06-08 10:20:00,26.12,26.12,26.04,26.08,50200.0,14.6938,14.6938,14.6488,14.6713,50200.0
2009-06-08 10:25:00,26.08,26.22,26.06,26.22,98300.0,14.6713,14.75,14.66,14.75,98300.0
2009-06-08 10:30:00,26.22,26.36,26.21,26.3,109600.0,14.75,14.8288,14.7444,14.795,109600.0
2009-06-08 10:35:00,26.29,26.42,26.27,26.4,63900.0,14.7894,14.8625,14.7782,14.8513,63900.0
2009-06-08 10:40:00,26.41,26.48,26.4,26.43,27800.0,14.8569,14.8963,14.8513,14.8682,27800.0
2009-06-08 10:45:00,26.42,26.44,26.36,26.39,27700.0,14.8625,14.8738,14.8288,14.8457,27700.0
2009-06-08 10:50:00,26.38,26.45,26.38,26.43,30000.0,14.84,14.8794,14.84,14.8682,30000.0
2009-06-08 10:55:00,26.41,26.41,26.29,26.3,43100.0,14.8569,14.8569,14.7894,14.795,43100.0
2009-06-08 11:00:00,26.29,26.33,26.25,26.26,74300.0,14.7894,14.8119,14.7669,14.7725,74300.0
2009-06-08 11:05:00,26.26,26.29,26.18,26.18,68400.0,14.7725,14.7894,14.7275,14.7275,68400.0
2009-06-08 11:10:00,26.17,26.25,26.16,26.25,46200.0,14.7219,14.7669,14.7163,14.7669,46200.0
2009-06-08 11:15:00,26.25,26.31,26.23,26.28,64300.0,14.7669,14.8007,14.7557,14.7838,64300.0
2009-06-08 11:20:00,26.28,26.3,26.18,26.2,39500.0,14.7838,14.795,14.7275,14.7388,39500.0
2009-06-08 11:25:00,26.2,26.21,26.06,26.07,40200.0,14.7388,14.7444,14.66,14.6657,40200.0
2009-06-08 11:30:00,26.08,26.09,26.05,26.09,21600.0,14.6713,14.6769,14.6544,14.6769,21600.0
2009-06-08 11:35:00,26.08,26.12,26.04,26.11,61800.0,14.6713,14.6938,14.6488,14.6882,61800.0
2009-06-08 11:40:00,26.11,26.15,26.07,26.13,21800.0,14.6882,14.7107,14.6657,14.6994,21800.0
2009-06-08 11:45:00,26.12,26.15,26.11,26.13,21900.0,14.6938,14.7107,14.6882,14.6994,21900.0
2009-06-08 11:50:00,26.11,26.14,26.06,26.07,21400.0,14.6882,14.705,14.66,14.6657,21400.0
2009-06-08 11:55:00,26.07,26.09,26.05,26.09,10400.0,14.6657,14.6769,14.6544,14.6769,10400.0
2009-06-08 12:00:00,26.1,26.12,26.05,26.07,33800.0,14.6825,14.6938,14.6544,14.6657,33800.0
2009-06-08 12:05:00,26.06,26.1,26.05,26.1,12300.0,14.66,14.6825,14.6544,14.6825,12300.0
2009-06-08 12:10:00,26.11,26.11,26.0,26.01,42400.0,14.6882,14.6882,14.6263,14.6319,42400.0
2009-06-08 12:15:00,26.01,26.03,26.0,26.02,18900.0,14.6319,14.6432,14.6263,14.6375,18900.0
2009-06-08 12:20:00,26.03,26.03,26.01,26.01,26500.0,14.6432,14.6432,14.6319,14.6319,26500.0
2009-06-08 12:25:00,26.02,26.03,25.97,25.98,87100.0,14.6375,14.6432,14.6094,14.615,87100.0
2009-06-08 12:30:00,25.98,26.01,25.93,25.94,42400.0,14.615,14.6319,14.5869,14.5925,42400.0
2009-06-08 12:35:00,25.94,26.06,25.93,26.04,24200.0,14.5925,14.66,14.5869,14.6488,24200.0
2009-06-08 12:40:00,26.04,26.08,26.04,26.07,10400.0,14.6488,14.6713,14.6488,14.6657,10400.0
2009-06-08 12:45:00,26.05,26.06,26.03,26.04,46700.0,14.6544,14.66,14.6432,14.6488,46700.0
2009-06-08 12:50:00,26.04,26.05,25.94,25.94,68300.0,14.6488,14.6544,14.5925,14.5925,68300.0
2009-06-08 12:55:00,25.95,25.99,25.93,25.97,25500.0,14.5981,14.6207,14.5869,14.6094,25500.0
2009-06-08 13:00:00,25.96,26.06,25.96,26.04,93900.0,14.6038,14.66,14.6038,14.6488,93900.0
2009-06-08 13:05:00,26.05,26.14,26.05,26.13,42900.0,14.6544,14.705,14.6544,14.6994,42900.0
2009-06-08 13:10:00,26.13,26.15,26.09,26.1,16000.0,14.6994,14.7107,14.6769,14.6825,16000.0
2009-06-08 13:15:00,26.11,26.18,26.1,26.16,20600.0,14.6882,14.7275,14.6825,14.7163,20600.0
2009-06-08 13:20:00,26.17,26.19,26.15,26.18,16100.0,14.7219,14.7332,14.7107,14.7275,16100.0
2009-06-08 13:25:00,26.18,26.18,26.13,26.16,13200.0,14.7275,14.7275,14.6994,14.7163,13200.0
2009-06-08 13:30:00,26.16,26.18,26.14,26.15,14700.0,14.7163,14.7275,14.705,14.7107,14700.0
2009-06-08 13:35:00,26.16,26.18,26.14,26.14,19100.0,14.7163,14.7275,14.705,14.705,19100.0
2009-06-08 13:40:00,26.15,26.23,26.12,26.23,36300.0,14.7107,14.7557,14.6938,14.7557,36300.0
2009-06-08 13:45:00,26.23,26.27,26.23,26.26,57300.0,14.7557,14.7782,14.7557,14.7725,57300.0
2009-06-08 13:50:00,26.26,26.27,26.19,26.22,24000.0,14.7725,14.7782,14.7332,14.75,24000.0
2009-06-08 13:55:00,26.23,26.23,26.2,26.2,10500.0,14.7557,14.7557,14.7388,14.7388,10500.0
2009-06-08 14:00:00,26.2,26.21,26.18,26.19,17500.0,14.7388,14.7444,14.7275,14.7332,17500.0
2009-06-08 14:05:00,26.19,26.2,26.14,26.14,21700.0,14.7332,14.7388,14.705,14.705,21700.0
2009-06-08 14:10:00,26.15,26.19,26.14,26.18,24500.0,14.7107,14.7332,14.705,14.7275,24500.0
2009-06-08 14:15:00,26.17,26.21,26.17,26.2,14200.0,14.7219,14.7444,14.7219,14.7388,14200.0
2009-06-08 14:20:00,26.19,26.2,26.15,26.19,24000.0,14.7332,14.7388,14.7107,14.7332,24000.0
2009-06-08 14:25:00,26.19,26.21,26.17,26.2,15300.0,14.7332,14.7444,14.7219,14.7388,15300.0
2009-06-08 14:30:00,26.21,26.29,26.21,26.22,48000.0,14.7444,14.7894,14.7444,14.75,48000.0
2009-06-08 14:35:00,26.22,26.28,26.22,26.28,73300.0,14.75,14.7838,14.75,14.7838,73300.0
2009-06-08 14:40:00,26.27,26.3,26.26,26.26,34600.0,14.7782,14.795,14.7725,14.7725,34600.0
2009-06-08 14:45:00,26.26,26.29,26.21,26.29,125400.0,14.7725,14.7894,14.7444,14.7894,125400.0
2009-06-08 14:50:00,26.29,26.33,26.26,26.26,57700.0,14.7894,14.8119,14.7725,14.7725,57700.0
2009-06-08 14:55:00,26.25,26.33,26.25,26.32,65600.0,14.7669,14.8119,14.7669,14.8063,65600.0
2009-06-08 15:00:00,26.32,26.39,26.31,26.34,59300.0,14.8063,14.8457,14.8007,14.8175,59300.0
2009-06-08 15:05:00,26.34,26.37,26.29,26.35,57400.0,14.8175,14.8344,14.7894,14.8232,57400.0
2009-06-08 15:10:00,26.36,26.41,26.31,26.35,93600.0,14.8288,14.8569,14.8007,14.8232,93600.0
2009-06-08 15:15:00,26.36,26.5,26.34,26.48,100800.0,14.8288,14.9076,14.8175,14.8963,100800.0
2009-06-08 15:20:00,26.48,26.66,26.48,26.59,123800.0,14.8963,14.9976,14.8963,14.9582,123800.0
2009-06-08 15:25:00,26.59,26.63,26.58,26.6,101200.0,14.9582,14.9807,14.9526,14.9638,101200.0
2009-06-08 15:30:00,26.61,26.8,26.61,26.71,150300.0,14.9694,15.0763,14.9694,15.0257,150300.0
2009-06-08 15:35:00,26.7,26.73,26.56,26.57,210600.0,15.0201,15.0369,14.9413,14.9469,210600.0
2009-06-08 15:40:00,26.57,26.61,26.5,26.56,136100.0,14.9469,14.9694,14.9076,14.9413,136100.0
2009-06-08 15:45:00,26.56,26.6,26.53,26.54,118700.0,14.9413,14.9638,14.9244,14.9301,118700.0
2009-06-08 15:50:00,26.54,26.59,26.49,26.5,129200.0,14.9301,14.9582,14.9019,14.9076,129200.0
2009-06-08 15:55:00,26.5,26.56,26.41,26.43,214900.0,14.9076,14.9413,14.8569,14.8682,214900.0
2009-06-09 09:30:00,26.76,26.96,26.71,26.84,53500.0,15.0538,15.1663,15.0257,15.0988,53500.0
2009-06-09 09:35:00,26.89,27.17,26.87,26.91,183300.0,15.1269,15.2845,15.1157,15.1382,183300.0
2009-06-09 09:40:00,26.95,27.16,26.87,26.96,132800.0,15.1607,15.2788,15.1157,15.1663,132800.0
2009-06-09 09:45:00,26.98,27.15,26.81,26.9,187800.0,15.1776,15.2732,15.0819,15.1326,187800.0
2009-06-09 09:50:00,26.9,26.97,26.8,26.82,92000.0,15.1326,15.1719,15.0763,15.0876,92000.0
2009-06-09 09:55:00,26.82,26.91,26.63,26.66,124800.0,15.0876,15.1382,14.9807,14.9976,124800.0
2009-06-09 10:00:00,26.67,26.78,26.51,26.58,156100.0,15.0032,15.0651,14.9132,14.9526,156100.0
2009-06-09 10:05:00,26.58,26.74,26.53,26.74,127900.0,14.9526,15.0426,14.9244,15.0426,127900.0
2009-06-09 10:10:00,26.73,26.81,26.66,26.71,83300.0,15.0369,15.0819,14.9976,15.0257,83300.0
2009-06-09 10:15:00,26.72,26.76,26.62,26.71,100400.0,15.0313,15.0538,14.9751,15.0257,100400.0
2009-06-09 10:20:00,26.71,26.74,26.6,26.69,98300.0,15.0257,15.0426,14.9638,15.0144,98300.0
2009-06-09 10:25:00,26.68,26.68,26.57,26.65,55400.0,15.0088,15.0088,14.9469,14.9919,55400.0
2009-06-09 10:30:00,26.66,26.69,26.63,26.66,35300.0,14.9976,15.0144,14.9807,14.9976,35300.0
2009-06-09 10:35:00,26.65,26.68,26.61,26.68,37000.0,14.9919,15.0088,14.9694,15.0088,37000.0
2009-06-09 10:40:00,26.68,26.74,26.68,26.69,40900.0,15.0088,15.0426,15.0088,15.0144,40900.0
2009-06-09 10:45:00,26.7,26.71,26.47,26.47,53000.0,15.0201,15.0257,14.8907,14.8907,53000.0
2009-06-09 10:50:00,26.47,26.48,26.38,26.47,59200.0,14.8907,14.8963,14.84,14.8907,59200.0
2009-06-09 10:55:00,26.47,26.52,26.47,26.5,30000.0,14.8907,14.9188,14.8907,14.9076,30000.0
2009-06-09 11:00:00,26.5,26.52,26.42,26.47,42500.0,14.9076,14.9188,14.8625,14.8907,42500.0
2009-06-09 11:05:00,26.48,26.58,26.45,26.54,45500.0,14.8963,14.9526,14.8794,14.9301,45500.0
2009-06-09 11:10:00,26.53,26.62,26.53,26.61,35800.0,14.9244,14.9751,14.9244,14.9694,35800.0
2009-06-09 11:15:00,26.62,26.68,26.61,26.67,31100.0,14.9751,15.0088,14.9694,15.0032,31100.0
2009-06-09 11:20:00,26.67,26.73,26.63,26.71,40000.0,15.0032,15.0369,14.9807,15.0257,40000.0
2009-06-09 11:25:00,26.72,26.82,26.72,26.76,58300.0,15.0313,15.0876,15.0313,15.0538,58300.0
2009-06-09 11:30:00,26.75,26.82,26.75,26.8,35000.0,15.0482,15.0876,15.0482,15.0763,35000.0
2009-06-09 11:35:00,26.81,26.83,26.77,26.8,36900.0,15.0819,15.0932,15.0594,15.0763,36900.0
2009-06-09 11:40:00,26.79,26.85,26.78,26.83,30500.0,15.0707,15.1044,15.0651,15.0932,30500.0
2009-06-09 11:45:00,26.84,26.85,26.79,26.81,16100.0,15.0988,15.1044,15.0707,15.0819,16100.0
2009-06-09 11:50:00,26.81,26.81,26.74,26.77,38400.0,15.0819,15.0819,15.0426,15.0594,38400.0
2009-06-09 11:55:00,26.76,26.76,26.7,26.74,33000.0,15.0538,15.0538,15.0201,15.0426,33000.0
2009-06-09 12:00:00,26.73,26.76,26.73,26.74,17000.0,15.0369,15.0538,15.0369,15.0426,17000.0
2009-06-09 12:05:00,26.73,26.8,26.73,26.76,51300.0,15.0369,15.0763,15.0369,15.0538,51300.0
2009-06-09 12:10:00,26.76,26.77,26.74,26.75,24500.0,15.0538,15.0594,15.0426,15.0482,24500.0
2009-06-09 12:15:00,26.74,26.78,26.74,26.78,27600.0,15.0426,15.0651,15.0426,15.0651,27600.0
2009-06-09 12:20:00,26.77,26.85,26.76,26.84,103200.0,15.0594,15.1044,15.0538,15.0988,103200.0
2009-06-09 12:25:00,26.85,26.95,26.85,26.94,50000.0,15.1044,15.1607,15.1044,15.1551,50000.0
2009-06-09 12:30:00,26.95,26.99,26.93,26.97,64800.0,15.1607,15.1832,15.1494,15.1719,64800.0
2009-06-09 12:35:00,26.97,27.0,26.95,26.98,46700.0,15.1719,15.1888,15.1607,15.1776,46700.0
2009-06-09 12:40:00,26.99,27.0,26.89,26.91,39100.0,15.1832,15.1888,15.1269,15.1382,39100.0
2009-06-09 12:45:00,26.91,27.0,26.89,26.93,108400.0,15.1382,15.1888,15.1269,15.1494,108400.0
2009-06-09 12:50:00,26.94,26.99,26.94,26.97,75100.0,15.1551,15.1832,15.1551,15.1719,75100.0
2009-06-09 12:55:00,26.96,26.98,26.92,26.96,60100.0,15.1663,15.1776,15.1438,15.1663,60100.0
2009-06-09 13:00:00,26.96,27.01,26.96,26.98,239600.0,15.1663,15.1945,15.1663,15.1776,239600.0
2009-06-09 13:05:00,26.99,26.99,26.93,26.97,42100.0,15.1832,15.1832,15.1494,15.1719,42100.0
2009-06-09 13:10:00,26.97,26.98,26.88,26.95,42600.0,15.1719,15.1776,15.1213,15.1607,42600.0
2009-06-09 13:15:00,26.96,27.0,26.94,26.95,49800.0,15.1663,15.1888,15.1551,15.1607,49800.0
2009-06-09 13:20:00,26.95,26.98,26.94,26.94,30600.0,15.1607,15.1776,15.1551,15.1551,30600.0
2009-06-09 13:25:00,26.95,26.97,26.93,26.95,55000.0,15.1607,15.1719,15.1494,15.1607,55000.0
2009-06-09 13:30:00,26.95,26.95,26.9,26.92,32000.0,15.1607,15.1607,15.1326,15.1438,32000.0
2009-06-09 13:35:00,26.93,27.0,26.91,27.0,47500.0,15.1494,15.1888,15.1382,15.1888,47500.0
2009-06-09 13:40:00,27.0,27.04,26.96,26.96,34900.0,15.1888,15.2113,15.1663,15.1663,34900.0
2009-06-09 13:45:00,26.95,27.0,26.95,26.97,16000.0,15.1607,15.1888,15.1607,15.1719,16000.0
2009-06-09 13:50:00,26.97,27.01,26.97,27.0,40700.0,15.1719,15.1945,15.1719,15.1888,40700.0
2009-06-09 13:55:00,27.0,27.04,26.99,27.04,200500.0,15.1888,15.2113,15.1832,15.2113,200500.0
2009-06-09 14:00:00,27.04,27.06,26.97,26.99,62100.0,15.2113,15.2226,15.1719,15.1832,62100.0
2009-06-09 14:05:00,27.0,27.0,26.97,26.99,52900.0,15.1888,15.1888,15.1719,15.1832,52900.0
2009-06-09 14:10:00,26.99,27.0,26.94,26.97,44300.0,15.1832,15.1888,15.1551,15.1719,44300.0
2009-06-09 14:15:00,26.97,27.07,26.96,27.07,97800.0,15.1719,15.2282,15.1663,15.2282,97800.0
2009-06-09 14:20:00,27.07,27.08,27.01,27.03,56400.0,15.2282,15.2338,15.1945,15.2057,56400.0
2009-06-09 14:25:00,27.03,27.09,27.01,27.07,55300.0,15.2057,15.2395,15.1945,15.2282,55300.0
2009-06-09 14:30:00,27.06,27.13,27.06,27.06,185900.0,15.2226,15.262,15.2226,15.2226,185900.0
2009-06-09 14:35:00,27.06,27.14,27.04,27.1,121000.0,15.2226,15.2676,15.2113,15.2451,121000.0
2009-06-09 14:40:00,27.09,27.15,27.04,27.05,89000.0,15.2395,15.2732,15.2113,15.217,89000.0
2009-06-09 14:45:00,27.04,27.05,26.99,27.02,84300.0,15.2113,15.217,15.1832,15.2001,84300.0
2009-06-09 14:50:00,27.02,27.02,26.96,26.96,80700.0,15.2001,15.2001,15.1663,15.1663,80700.0
2009-06-09 14:55:00,26.96,27.0,26.93,27.0,63200.0,15.1663,15.1888,15.1494,15.1888,63200.0
2009-06-09 15:00:00,27.0,27.03,26.95,26.95,57500.0,15.1888,15.2057,15.1607,15.1607,57500.0
2009-06-09 15:05:00,26.95,27.01,26.94,26.99,80400.0,15.1607,15.1945,15.1551,15.1832,80400.0
2009-06-09 15:10:00,26.99,27.0,26.95,27.0,52200.0,15.1832,15.1888,15.1607,15.1888,52200.0
2009-06-09 15:15:00,27.0,27.02,26.94,27.0,76300.0,15.1888,15.2001,15.1551,15.1888,76300.0
2009-06-09 15:20:00,27.0,27.01,26.94,26.97,77800.0,15.1888,15.1945,15.1551,15.1719,77800.0
2009-06-09 15:25:00,26.97,27.0,26.95,26.98,38600.0,15.1719,15.1888,15.1607,15.1776,38600.0
2009-06-09 15:30:00,26.98,27.0,26.94,26.98,86500.0,15.1776,15.1888,15.1551,15.1776,86500.0
2009-06-09 15:35:00,26.98,27.04,26.98,27.0,142600.0,15.1776,15.2113,15.1776,15.1888,142600.0
2009-06-09 15:40:00,27.0,27.0,26.93,26.98,72600.0,15.1888,15.1888,15.1494,15.1776,72600.0
2009-06-09 15:45:00,26.97,26.98,26.9,26.94,91600.0,15.1719,15.1776,15.1326,15.1551,91600.0
2009-06-09 15:50:00,26.94,27.0,26.94,26.96,115300.0,15.1551,15.1888,15.1551,15.1663,115300.0
2009-06-09 15:55:00,26.96,26.98,26.89,26.9,163700.0,15.1663,15.1776,15.1269,15.1326,163700.0
2009-06-10 09:30:00,27.33,27.37,27.11,27.19,275500.0,15.3745,15.397,15.2507,15.2957,275500.0
2009-06-10 09:35:00,27.28,27.3,26.82,26.9,296500.0,15.3463,15.3576,15.0876,15.1326,296500.0
2009-06-10 09:40:00,26.9,27.01,26.78,26.9,99800.0,15.1326,15.1945,15.0651,15.1326,99800.0
2009-06-10 09:45:00,26.9,27.0,26.66,26.7,108900.0,15.1326,15.1888,14.9976,15.0201,108900.0
2009-06-10 09:50:00,26.71,26.79,26.69,26.72,65100.0,15.0257,15.0707,15.0144,15.0313,65100.0
2009-06-10 09:55:00,26.74,26.82,26.69,26.76,44600.0,15.0426,15.0876,15.0144,15.0538,44600.0
2009-06-10 10:00:00,26.78,26.83,26.45,26.45,103900.0,15.0651,15.0932,14.8794,14.8794,103900.0
2009-06-10 10:05:00,26.45,26.68,26.43,26.63,110500.0,14.8794,15.0088,14.8682,14.9807,110500.0
2009-06-10 10:10:00,26.64,26.76,26.57,26.59,82600.0,14.9863,15.0538,14.9469,14.9582,82600.0
2009-06-10 10:15:00,26.59,26.74,26.58,26.73,59200.0,14.9582,15.0426,14.9526,15.0369,59200.0
2009-06-10 10:20:00,26.72,26.75,26.61,26.7,56600.0,15.0313,15.0482,14.9694,15.0201,56600.0
2009-06-10 10:25:00,26.7,26.8,26.7,26.77,33100.0,15.0201,15.0763,15.0201,15.0594,33100.0
2009-06-10 10:30:00,26.79,26.82,26.66,26.73,54200.0,15.0707,15.0876,14.9976,15.0369,54200.0
2009-06-10 10:35:00,26.73,26.92,26.72,26.81,64200.0,15.0369,15.1438,15.0313,15.0819,64200.0
2009-06-10 10:40:00,26.83,26.84,26.73,26.78,35500.0,15.0932,15.0988,15.0369,15.0651,35500.0
2009-06-10 10:45:00,26.78,26.79,26.54,26.57,57300.0,15.0651,15.0707,14.9301,14.9469,57300.0
2009-06-10 10:50:00,26.57,26.65,26.56,26.63,27100.0,14.9469,14.9919,14.9413,14.9807,27100.0
2009-06-10 10:55:00,26.63,26.72,26.63,26.69,33400.0,14.9807,15.0313,14.9807,15.0144,33400.0
2009-06-10 11:00:00,26.69,26.69,26.57,26.67,44700.0,15.0144,15.0144,14.9469,15.0032,44700.0
2009-06-10 11:05:00,26.67,26.72,26.58,26.59,34300.0,15.0032,15.0313,14.9526,14.9582,34300.0
2009-06-10 11:10:00,26.58,26.63,26.56,26.59,47200.0,14.9526,14.9807,14.9413,14.9582,47200.0
2009-06-10 11:15:00,26.58,26.58,26.45,26.52,66800.0,14.9526,14.9526,14.8794,14.9188,66800.0
2009-06-10 11:20:00,26.52,26.59,26.5,26.55,32900.0,14.9188,14.9582,14.9076,14.9357,32900.0
2009-06-10 11:25:00,26.55,26.67,26.55,26.65,33200.0,14.9357,15.0032,14.9357,14.9919,33200.0
2009-06-10 11:30:00,26.67,26.73,26.65,26.7,47300.0,15.0032,15.0369,14.9919,15.0201,47300.0
2009-06-10 11:35:00,26.7,26.78,26.68,26.78,34500.0,15.0201,15.0651,15.0088,15.0651,34500.0
2009-06-10 11:40:00,26.78,26.85,26.78,26.85,48800.0,15.0651,15.1044,15.0651,15.1044,48800.0
2009-06-10 11:45:00,26.84,26.85,26.81,26.83,40700.0,15.0988,15.1044,15.0819,15.0932,40700.0
2009-06-10 11:50:00,26.83,26.91,26.83,26.89,57300.0,15.0932,15.1382,15.0932,15.1269,57300.0
2009-06-10 11:55:00,26.88,26.89,26.84,26.85,24300.0,15.1213,15.1269,15.0988,15.1044,24300.0
2009-06-10 12:00:00,26.85,26.94,26.82,26.91,32000.0,15.1044,15.1551,15.0876,15.1382,32000.0
2009-06-10 12:05:00,26.91,26.95,26.9,26.93,33400.0,15.1382,15.1607,15.1326,15.1494,33400.0
2009-06-10 12:10:00,26.94,26.97,26.93,26.94,20300.0,15.1551,15.1719,15.1494,15.1551,20300.0
2009-06-10 12:15:00,26.94,27.05,26.94,27.02,114400.0,15.1551,15.217,15.1551,15.2001,114400.0
2009-06-10 12:20:00,27.02,27.03,26.91,26.92,68700.0,15.2001,15.2057,15.1382,15.1438,68700.0
2009-06-10 12:25:00,26.93,27.0,26.93,26.96,34300.0,15.1494,15.1888,15.1494,15.1663,34300.0
2009-06-10 12:30:00,26.96,26.97,26.86,26.91,30900.0,15.1663,15.1719,15.1101,15.1382,30900.0
2009-06-10 12:35:00,26.9,26.91,26.89,26.89,14200.0,15.1326,15.1382,15.1269,15.1269,14200.0
2009-06-10 12:40:00,26.9,26.9,26.83,26.83,18300.0,15.1326,15.1326,15.0932,15.0932,18300.0
2009-06-10 12:45:00,26.82,26.83,26.74,26.75,38700.0,15.0876,15.0932,15.0426,15.0482,38700.0
2009-06-10 12:50:00,26.75,26.8,26.75,26.79,15200.0,15.0482,15.0763,15.0482,15.0707,15200.0
2009-06-10 12:55:00,26.79,26.83,26.79,26.79,16100.0,15.0707,15.0932,15.0707,15.0707,16100.0
2009-06-10 13:00:00,26.78,26.79,26.59,26.59,63800.0,15.0651,15.0707,14.9582,14.9582,63800.0
2009-06-10 13:05:00,26.59,26.63,26.56,26.63,34700.0,14.9582,14.9807,14.9413,14.9807,34700.0
2009-06-10 13:10:00,26.63,26.67,26.63,26.67,19800.0,14.9807,15.0032,14.9807,15.0032,19800.0
2009-06-10 13:15:00,26.67,26.68,26.63,26.65,16700.0,15.0032,15.0088,14.9807,14.9919,16700.0
2009-06-10 13:20:00,26.64,26.65,26.61,26.62,17700.0,14.9863,14.9919,14.9694,14.9751,17700.0
2009-06-10 13:25:00,26.63,26.65,26.6,26.63,14700.0,14.9807,14.9919,14.9638,14.9807,14700.0
2009-06-10 13:30:00,26.62,26.64,26.56,26.58,25300.0,14.9751,14.9863,14.9413,14.9526,25300.0
2009-06-10 13:35:00,26.57,26.58,26.52,26.56,26800.0,14.9469,14.9526,14.9188,14.9413,26800.0
2009-06-10 13:40:00,26.53,26.55,26.48,26.48,23400.0,14.9244,14.9357,14.8963,14.8963,23400.0
2009-06-10 13:45:00,26.49,26.53,26.49,26.52,64500.0,14.9019,14.9244,14.9019,14.9188,64500.0
2009-06-10 13:50:00,26.53,26.62,26.53,26.6,48300.0,14.9244,14.9751,14.9244,14.9638,48300.0
2009-06-10 13:55:00,26.6,26.69,26.6,26.69,45200.0,14.9638,15.0144,14.9638,15.0144,45200.0
2009-06-10 14:00:00,26.69,26.69,26.6,26.64,52200.0,15.0144,15.0144,14.9638,14.9863,52200.0
2009-06-10 14:05:00,26.64,26.65,26.57,26.64,41300.0,14.9863,14.9919,14.9469,14.9863,41300.0
2009-06-10 14:10:00,26.65,26.75,26.65,26.73,41200.0,14.9919,15.0482,14.9919,15.0369,41200.0
2009-06-10 14:15:00,26.73,26.73,26.68,26.7,15800.0,15.0369,15.0369,15.0088,15.0201,15800.0
2009-06-10 14:20:00,26.71,26.76,26.69,26.69,40600.0,15.0257,15.0538,15.0144,15.0144,40600.0
2009-06-10 14:25:00,26.68,26.79,26.67,26.76,43700.0,15.0088,15.0707,15.0032,15.0538,43700.0
2009-06-10 14:30:00,26.76,26.78,26.68,26.77,37900.0,15.0538,15.0651,15.0088,15.0594,37900.0
2009-06-10 14:35:00,26.77,26.87,26.77,26.79,53500.0,15.0594,15.1157,15.0594,15.0707,53500.0
2009-06-10 14:40:00,26.79,26.79,26.75,26.76,30200.0,15.0707,15.0707,15.0482,15.0538,30200.0
2009-06-10 14:45:00,26.76,26.81,26.76,26.81,21300.0,15.0538,15.0819,15.0538,15.0819,21300.0
2009-06-10 14:50:00,26.81,26.86,26.75,26.81,48900.0,15.0819,15.1101,15.0482,15.0819,48900.0
2009-06-10 14:55:00,26.81,26.85,26.77,26.77,52700.0,15.0819,15.1044,15.0594,15.0594,52700.0
2009-06-10 15:00:00,26.78,26.79,26.74,26.77,34200.0,15.0651,15.0707,15.0426,15.0594,34200.0
2009-06-10 15:05:00,26.76,26.77,26.69,26.72,48100.0,15.0538,15.0594,15.0144,15.0313,48100.0
2009-06-10 15:10:00,26.72,26.8,26.71,26.79,59600.0,15.0313,15.0763,15.0257,15.0707,59600.0
2009-06-10 15:15:00,26.78,26.8,26.71,26.76,54000.0,15.0651,15.0763,15.0257,15.0538,54000.0
2009-06-10 15:20:00,26.76,26.8,26.74,26.76,79200.0,15.0538,15.0763,15.0426,15.0538,79200.0
2009-06-10 15:25:00,26.77,26.78,26.7,26.74,68900.0,15.0594,15.0651,15.0201,15.0426,68900.0
2009-06-10 15:30:00,26.74,26.83,26.73,26.79,209200.0,15.0426,15.0932,15.0369,15.0707,209200.0
2009-06-10 15:35:00,26.79,26.89,26.79,26.81,178500.0,15.0707,15.1269,15.0707,15.0819,178500.0
2009-06-10 15:40:00,26.82,26.86,26.77,26.85,122400.0,15.0876,15.1101,15.0594,15.1044,122400.0
2009-06-10 15:45:00,26.85,26.88,26.81,26.85,106500.0,15.1044,15.1213,15.0819,15.1044,106500.0
2009-06-10 15:50:00,26.85,26.88,26.78,26.87,112300.0,15.1044,15.1213,15.0651,15.1157,112300.0
2009-06-10 15:55:00,26.87,26.89,26.77,26.78,322100.0,15.1157,15.1269,15.0594,15.0651,322100.0
2009-06-11 09:30:00,26.85,26.95,26.68,26.92,28600.0,15.1044,15.1607,15.0088,15.1438,28600.0
2009-06-11 09:35:00,26.95,26.95,26.7,26.83,66900.0,15.1607,15.1607,15.0201,15.0932,66900.0
2009-06-11 09:40:00,26.83,26.85,26.64,26.69,139900.0,15.0932,15.1044,14.9863,15.0144,139900.0
2009-06-11 09:45:00,26.71,27.04,26.67,27.03,159000.0,15.0257,15.2113,15.0032,15.2057,159000.0
2009-06-11 09:50:00,27.04,27.06,26.94,27.0,102600.0,15.2113,15.2226,15.1551,15.1888,102600.0
2009-06-11 09:55:00,26.99,27.01,26.89,26.9,66200.0,15.1832,15.1945,15.1269,15.1326,66200.0
2009-06-11 10:00:00,26.92,26.93,26.78,26.79,51100.0,15.1438,15.1494,15.0651,15.0707,51100.0
2009-06-11 10:05:00,26.8,26.95,26.78,26.92,53000.0,15.0763,15.1607,15.0651,15.1438,53000.0
2009-06-11 10:10:00,26.92,27.0,26.92,27.0,25700.0,15.1438,15.1888,15.1438,15.1888,25700.0
2009-06-11 10:15:00,27.0,27.0,26.9,26.93,62000.0,15.1888,15.1888,15.1326,15.1494,62000.0
2009-06-11 10:20:00,26.94,27.01,26.93,27.01,66600.0,15.1551,15.1945,15.1494,15.1945,66600.0
2009-06-11 10:25:00,27.0,27.0,26.95,27.0,29700.0,15.1888,15.1888,15.1607,15.1888,29700.0
2009-06-11 10:30:00,27.0,27.04,26.93,26.97,70100.0,15.1888,15.2113,15.1494,15.1719,70100.0
2009-06-11 10:35:00,26.97,26.99,26.9,26.96,49800.0,15.1719,15.1832,15.1326,15.1663,49800.0
2009-06-11 10:40:00,26.95,27.0,26.92,26.92,28100.0,15.1607,15.1888,15.1438,15.1438,28100.0
2009-06-11 10:45:00,26.93,26.98,26.9,26.98,25500.0,15.1494,15.1776,15.1326,15.1776,25500.0
2009-06-11 10:50:00,26.98,27.0,26.97,26.97,23600.0,15.1776,15.1888,15.1719,15.1719,23600.0
2009-06-11 10:55:00,26.98,26.98,26.89,26.92,38100.0,15.1776,15.1776,15.1269,15.1438,38100.0
2009-06-11 11:00:00,26.92,26.92,26.77,26.78,42300.0,15.1438,15.1438,15.0594,15.0651,42300.0
2009-06-11 11:05:00,26.77,26.79,26.66,26.69,71400.0,15.0594,15.0707,14.9976,15.0144,71400.0
2009-06-11 11:10:00,26.69,26.77,26.68,26.76,43300.0,15.0144,15.0594,15.0088,15.0538,43300.0
2009-06-11 11:15:00,26.76,26.88,26.75,26.86,39200.0,15.0538,15.1213,15.0482,15.1101,39200.0
2009-06-11 11:20:00,26.86,26.94,26.86,26.92,46700.0,15.1101,15.1551,15.1101,15.1438,46700.0
2009-06-11 11:25:00,26.93,26.97,26.92,26.95,42700.0,15.1494,15.1719,15.1438,15.1607,42700.0
2009-06-11 11:30:00,26.95,26.96,26.8,26.81,48000.0,15.1607,15.1663,15.0763,15.0819,48000.0
2009-06-11 11:35:00,26.81,26.81,26.71,26.74,26800.0,15.0819,15.0819,15.0257,15.0426,26800.0
2009-06-11 11:40:00,26.75,26.77,26.69,26.72,46400.0,15.0482,15.0594,15.0144,15.0313,46400.0
2009-06-11 11:45:00,26.71,26.77,26.7,26.74,14700.0,15.0257,15.0594,15.0201,15.0426,14700.0
2009-06-11 11:50:00,26.73,26.74,26.68,26.73,18100.0,15.0369,15.0426,15.0088,15.0369,18100.0
2009-06-11 11:55:00,26.75,26.78,26.69,26.7,23200.0,15.0482,15.0651,15.0144,15.0201,23200.0
2009-06-11 12:00:00,26.7,26.71,26.65,26.67,42900.0,15.0201,15.0257,14.9919,15.0032,42900.0
2009-06-11 12:05:00,26.67,26.68,26.55,26.55,50900.0,15.0032,15.0088,14.9357,14.9357,50900.0
2009-06-11 12:10:00,26.56,26.59,26.44,26.47,73600.0,14.9413,14.9582,14.8738,14.8907,73600.0
2009-06-11 12:15:00,26.45,26.5,26.42,26.49,20900.0,14.8794,14.9076,14.8625,14.9019,20900.0
2009-06-11 12:20:00,26.49,26.56,26.48,26.55,50200.0,14.9019,14.9413,14.8963,14.9357,50200.0
2009-06-11 12:25:00,26.54,26.56,26.44,26.44,22600.0,14.9301,14.9413,14.8738,14.8738,22600.0
2009-06-11 12:30:00,26.45,26.5,26.4,26.48,47500.0,14.8794,14.9076,14.8513,14.8963,47500.0
2009-06-11 12:35:00,26.48,26.48,26.42,26.43,50000.0,14.8963,14.8963,14.8625,14.8682,50000.0
2009-06-11 12:40:00,26.44,26.47,26.42,26.47,24400.0,14.8738,14.8907,14.8625,14.8907,24400.0
2009-06-11 12:45:00,26.47,26.52,26.45,26.47,40600.0,14.8907,14.9188,14.8794,14.8907,40600.0
2009-06-11 12:50:00,26.46,26.52,26.45,26.49,48800.0,14.885,14.9188,14.8794,14.9019,48800.0
2009-06-11 12:55:00,26.51,26.63,26.5,26.62,65200.0,14.9132,14.9807,14.9076,14.9751,65200.0
2009-06-11 13:00:00,26.61,26.75,26.6,26.65,55300.0,14.9694,15.0482,14.9638,14.9919,55300.0
2009-06-11 13:05:00,26.65,26.69,26.64,26.66,37600.0,14.9919,15.0144,14.9863,14.9976,37600.0
2009-06-11 13:10:00,26.67,26.72,26.63,26.67,49900.0,15.0032,15.0313,14.9807,15.0032,49900.0
2009-06-11 13:15:00,26.67,26.79,26.66,26.78,55100.0,15.0032,15.0707,14.9976,15.0651,55100.0
2009-06-11 13:20:00,26.78,26.88,26.77,26.87,60500.0,15.0651,15.1213,15.0594,15.1157,60500.0
2009-06-11 13:25:00,26.87,26.95,26.85,26.95,62700.0,15.1157,15.1607,15.1044,15.1607,62700.0
2009-06-11 13:30:00,26.95,26.98,26.91,26.94,51200.0,15.1607,15.1776,15.1382,15.1551,51200.0
2009-06-11 13:35:00,26.94,26.95,26.87,26.88,43600.0,15.1551,15.1607,15.1157,15.1213,43600.0
2009-06-11 13:40:00,26.87,26.88,26.83,26.85,29800.0,15.1157,15.1213,15.0932,15.1044,29800.0
2009-06-11 13:45:00,26.85,26.9,26.82,26.85,51000.0,15.1044,15.1326,15.0876,15.1044,51000.0
2009-06-11 13:50:00,26.84,26.86,26.8,26.85,44600.0,15.0988,15.1101,15.0763,15.1044,44600.0
2009-06-11 13:55:00,26.85,26.9,26.85,26.85,29900.0,15.1044,15.1326,15.1044,15.1044,29900.0
2009-06-11 14:00:00,26.85,26.88,26.8,26.8,60100.0,15.1044,15.1213,15.0763,15.0763,60100.0
2009-06-11 14:05:00,26.81,26.83,26.74,26.76,47600.0,15.0819,15.0932,15.0426,15.0538,47600.0
2009-06-11 14:10:00,26.76,26.8,26.7,26.77,72100.0,15.0538,15.0763,15.0201,15.0594,72100.0
2009-06-11 14:15:00,26.77,26.84,26.69,26.83,130800.0,15.0594,15.0988,15.0144,15.0932,130800.0
2009-06-11 14:20:00,26.83,26.84,26.73,26.74,94700.0,15.0932,15.0988,15.0369,15.0426,94700.0
2009-06-11 14:25:00,26.74,26.76,26.72,26.74,64600.0,15.0426,15.0538,15.0313,15.0426,64600.0
2009-06-11 14:30:00,26.74,26.76,26.69,26.7,55300.0,15.0426,15.0538,15.0144,15.0201,55300.0
2009-06-11 14:35:00,26.7,26.71,26.49,26.52,148000.0,15.0201,15.0257,14.9019,14.9188,148000.0
2009-06-11 14:40:00,26.52,26.58,26.51,26.57,42700.0,14.9188,14.9526,14.9132,14.9469,42700.0
2009-06-11 14:45:00,26.57,26.63,26.54,26.55,61100.0,14.9469,14.9807,14.9301,14.9357,61100.0
2009-06-11 14:50:00,26.55,26.57,26.47,26.52,257500.0,14.9357,14.9469,14.8907,14.9188,257500.0
2009-06-11 14:55:00,26.52,26.6,26.5,26.53,119900.0,14.9188,14.9638,14.9076,14.9244,119900.0
2009-06-11 15:00:00,26.52,26.54,26.43,26.46,176200.0,14.9188,14.9301,14.8682,14.885,176200.0
2009-06-11 15:05:00,26.45,26.51,26.43,26.48,189900.0,14.8794,14.9132,14.8682,14.8963,189900.0
2009-06-11 15:10:00,26.48,26.54,26.44,26.53,71100.0,14.8963,14.9301,14.8738,14.9244,71100.0
2009-06-11 15:15:00,26.53,26.58,26.53,26.55,66200.0,14.9244,14.9526,14.9244,14.9357,66200.0
2009-06-11 15:20:00,26.55,26.56,26.51,26.55,73700.0,14.9357,14.9413,14.9132,14.9357,73700.0
2009-06-11 15:25:00,26.55,26.57,26.45,26.47,88000.0,14.9357,14.9469,14.8794,14.8907,88000.0
2009-06-11 15:30:00,26.47,26.47,26.39,26.43,221100.0,14.8907,14.8907,14.8457,14.8682,221100.0
2009-06-11 15:35:00,26.42,26.49,26.41,26.42,120400.0,14.8625,14.9019,14.8569,14.8625,120400.0
2009-06-11 15:40:00,26.42,26.47,26.39,26.39,199100.0,14.8625,14.8907,14.8457,14.8457,199100.0
2009-06-11 15:45:00,26.39,26.5,26.39,26.43,266300.0,14.8457,14.9076,14.8457,14.8682,266300.0
2009-06-11 15:50:00,26.43,26.49,26.42,26.45,259100.0,14.8682,14.9019,14.8625,14.8794,259100.0
2009-06-11 15:55:00,26.45,26.45,26.33,26.35,342200.0,14.8794,14.8794,14.8119,14.8232,342200.0
2009-06-12 09:30:00,26.5,26.57,26.07,26.19,44800.0,14.9076,14.9469,14.6657,14.7332,44800.0
2009-06-12 09:35:00,26.18,26.21,25.9,26.03,62700.0,14.7275,14.7444,14.57,14.6432,62700.0
2009-06-12 09:40:00,26.05,26.13,26.0,26.08,87500.0,14.6544,14.6994,14.6263,14.6713,87500.0
2009-06-12 09:45:00,26.08,26.19,26.0,26.02,145300.0,14.6713,14.7332,14.6263,14.6375,145300.0
2009-06-12 09:50:00,26.03,26.03,25.91,25.95,131300.0,14.6432,14.6432,14.5756,14.5981,131300.0
2009-06-12 09:55:00,25.95,25.96,25.85,25.9,108200.0,14.5981,14.6038,14.5419,14.57,108200.0
2009-06-12 10:00:00,25.87,25.88,25.67,25.76,90700.0,14.5531,14.5588,14.4406,14.4913,90700.0
2009-06-12 10:05:00,25.76,25.78,25.73,25.77,68000.0,14.4913,14.5025,14.4744,14.4969,68000.0
2009-06-12 10:10:00,25.78,25.81,25.73,25.79,124300.0,14.5025,14.5194,14.4744,14.5081,124300.0
2009-06-12 10:15:00,25.79,25.91,25.73,25.81,50600.0,14.5081,14.5756,14.4744,14.5194,50600.0
2009-06-12 10:20:00,25.81,25.98,25.8,25.81,67600.0,14.5194,14.615,14.5138,14.5194,67600.0
2009-06-12 10:25:00,25.81,25.85,25.75,25.82,53700.0,14.5194,14.5419,14.4856,14.525,53700.0
2009-06-12 10:30:00,25.81,25.81,25.73,25.73,28900.0,14.5194,14.5194,14.4744,14.4744,28900.0
2009-06-12 10:35:00,25.73,25.89,25.73,25.89,55100.0,14.4744,14.5644,14.4744,14.5644,55100.0
2009-06-12 10:40:00,25.87,26.09,25.87,26.09,62200.0,14.5531,14.6769,14.5531,14.6769,62200.0
2009-06-12 10:45:00,26.08,26.1,25.94,25.94,67600.0,14.6713,14.6825,14.5925,14.5925,67600.0
2009-06-12 10:50:00,25.94,25.97,25.92,25.93,44000.0,14.5925,14.6094,14.5813,14.5869,44000.0
2009-06-12 10:55:00,25.93,25.93,25.82,25.84,41200.0,14.5869,14.5869,14.525,14.5363,41200.0
2009-06-12 11:00:00,25.84,25.85,25.76,25.8,34600.0,14.5363,14.5419,14.4913,14.5138,34600.0
2009-06-12 11:05:00,25.8,25.81,25.72,25.74,43700.0,14.5138,14.5194,14.4688,14.48,43700.0
2009-06-12 11:10:00,25.76,25.79,25.73,25.74,11200.0,14.4913,14.5081,14.4744,14.48,11200.0
2009-06-12 11:15:00,25.75,25.79,25.74,25.74,26900.0,14.4856,14.5081,14.48,14.48,26900.0
2009-06-12 11:20:00,25.75,25.76,25.73,25.74,14500.0,14.4856,14.4913,14.4744,14.48,14500.0
2009-06-12 11:25:00,25.74,25.74,25.65,25.65,60100.0,14.48,14.48,14.4294,14.4294,60100.0
2009-06-12 11:30:00,25.65,25.68,25.62,25.67,47000.0,14.4294,14.4463,14.4125,14.4406,47000.0
2009-06-12 11:35:00,25.67,25.67,25.62,25.64,31300.0,14.4406,14.4406,14.4125,14.4238,31300.0
2009-06-12 11:40:00,25.63,25.66,25.51,25.53,52900.0,14.4181,14.435,14.3506,14.3619,52900.0
2009-06-12 11:45:00,25.53,25.57,25.44,25.44,132400.0,14.3619,14.3844,14.3112,14.3112,132400.0
2009-06-12 11:50:00,25.43,25.81,25.41,25.45,112100.0,14.3056,14.5194,14.2944,14.3169,112100.0
2009-06-12 11:55:00,25.45,25.81,25.45,25.45,14800.0,14.3169,14.5194,14.3169,14.3169,14800.0
2009-06-12 12:00:00,25.46,25.52,25.44,25.51,49400.0,14.3225,14.3563,14.3112,14.3506,49400.0
2009-06-12 12:05:00,25.51,25.58,25.5,25.56,58700.0,14.3506,14.39,14.345,14.3788,58700.0
2009-06-12 12:10:00,25.57,25.62,25.57,25.62,25200.0,14.3844,14.4125,14.3844,14.4125,25200.0
2009-06-12 12:15:00,25.62,25.68,25.62,25.68,53700.0,14.4125,14.4463,14.4125,14.4463,53700.0
2009-06-12 12:20:00,25.68,25.68,25.61,25.65,36600.0,14.4463,14.4463,14.4069,14.4294,36600.0
2009-06-12 12:25:00,25.64,25.68,25.64,25.66,16500.0,14.4238,14.4463,14.4238,14.435,16500.0
2009-06-12 12:30:00,25.66,25.67,25.58,25.58,33100.0,14.435,14.4406,14.39,14.39,33100.0
2009-06-12 12:35:00,25.56,25.63,25.55,25.6,22900.0,14.3788,14.4181,14.3731,14.4013,22900.0
2009-06-12 12:40:00,25.6,25.6,25.55,25.59,20100.0,14.4013,14.4013,14.3731,14.3956,20100.0
2009-06-12 12:45:00,25.6,25.62,25.58,25.59,26000.0,14.4013,14.4125,14.39,14.3956,26000.0
2009-06-12 12:50:00,25.58,25.58,25.53,25.54,33400.0,14.39,14.39,14.3619,14.3675,33400.0
2009-06-12 12:55:00,25.55,25.57,25.53,25.57,41400.0,14.3731,14.3844,14.3619,14.3844,41400.0
2009-06-12 13:00:00,25.58,25.59,25.55,25.55,26100.0,14.39,14.3956,14.3731,14.3731,26100.0
2009-06-12 13:05:00,25.55,25.56,25.47,25.48,72300.0,14.3731,14.3788,14.3281,14.3338,72300.0
2009-06-12 13:10:00,25.48,25.49,25.47,25.49,34000.0,14.3338,14.3394,14.3281,14.3394,34000.0
2009-06-12 13:15:00,25.49,25.52,25.45,25.48,64000.0,14.3394,14.3563,14.3169,14.3338,64000.0
2009-06-12 13:20:00,25.48,25.48,25.44,25.46,50800.0,14.3338,14.3338,14.3112,14.3225,50800.0
2009-06-12 13:25:00,25.46,25.49,25.45,25.49,32700.0,14.3225,14.3394,14.3169,14.3394,32700.0
2009-06-12 13:30:00,25.49,25.51,25.45,25.47,22400.0,14.3394,14.3506,14.3169,14.3281,22400.0
2009-06-12 13:35:00,25.47,25.56,25.47,25.54,30700.0,14.3281,14.3788,14.3281,14.3675,30700.0
2009-06-12 13:40:00,25.54,25.59,25.54,25.58,28100.0,14.3675,14.3956,14.3675,14.39,28100.0
2009-06-12 13:45:00,25.59,25.63,25.58,25.63,24900.0,14.3956,14.4181,14.39,14.4181,24900.0
2009-06-12 13:50:00,25.63,25.66,25.63,25.66,39900.0,14.4181,14.435,14.4181,14.435,39900.0
2009-06-12 13:55:00,25.66,25.72,25.63,25.7,61500.0,14.435,14.4688,14.4181,14.4575,61500.0
2009-06-12 14:00:00,25.71,25.76,25.63,25.63,58000.0,14.4631,14.4913,14.4181,14.4181,58000.0
2009-06-12 14:05:00,25.63,25.7,25.63,25.69,23200.0,14.4181,14.4575,14.4181,14.4519,23200.0
2009-06-12 14:10:00,25.68,25.73,25.68,25.73,44700.0,14.4463,14.4744,14.4463,14.4744,44700.0
2009-06-12 14:15:00,25.73,25.73,25.67,25.7,27100.0,14.4744,14.4744,14.4406,14.4575,27100.0
2009-06-12 14:20:00,25.7,25.74,25.68,25.71,24300.0,14.4575,14.48,14.4463,14.4631,24300.0
2009-06-12 14:25:00,25.71,25.73,25.66,25.7,78700.0,14.4631,14.4744,14.435,14.4575,78700.0
2009-06-12 14:30:00,25.69,25.74,25.69,25.73,26800.0,14.4519,14.48,14.4519,14.4744,26800.0
2009-06-12 14:35:00,25.72,25.74,25.69,25.7,42300.0,14.4688,14.48,14.4519,14.4575,42300.0
2009-06-12 14:40:00,25.71,25.9,25.71,25.81,127600.0,14.4631,14.57,14.4631,14.5194,127600.0
2009-06-12 14:45:00,25.81,25.85,25.7,25.7,70100.0,14.5194,14.5419,14.4575,14.4575,70100.0
2009-06-12 14:50:00,25.7,25.72,25.64,25.71,70200.0,14.4575,14.4688,14.4238,14.4631,70200.0
2009-06-12 14:55:00,25.7,25.73,25.67,25.72,59800.0,14.4575,14.4744,14.4406,14.4688,59800.0
2009-06-12 15:00:00,25.73,25.79,25.71,25.75,78200.0,14.4744,14.5081,14.4631,14.4856,78200.0
2009-06-12 15:05:00,25.75,25.79,25.74,25.74,51700.0,14.4856,14.5081,14.48,14.48,51700.0
2009-06-12 15:10:00,25.75,25.8,25.72,25.74,86700.0,14.4856,14.5138,14.4688,14.48,86700.0
2009-06-12 15:15:00,25.74,25.83,25.72,25.83,127800.0,14.48,14.5306,14.4688,14.5306,127800.0
2009-06-12 15:20:00,25.83,25.83,25.73,25.77,60100.0,14.5306,14.5306,14.4744,14.4969,60100.0
2009-06-12 15:25:00,25.77,25.82,25.76,25.81,48700.0,14.4969,14.525,14.4913,14.5194,48700.0
2009-06-12 15:30:00,25.81,25.84,25.81,25.84,76600.0,14.5194,14.5363,14.5194,14.5363,76600.0
2009-06-12 15:35:00,25.83,25.83,25.74,25.74,77500.0,14.5306,14.5306,14.48,14.48,77500.0
2009-06-12 15:40:00,25.74,25.78,25.74,25.76,60500.0,14.48,14.5025,14.48,14.4913,60500.0
2009-06-12 15:45:00,25.76,25.76,25.7,25.73,74000.0,14.4913,14.4913,14.4575,14.4744,74000.0
2009-06-12 15:50:00,25.73,25.86,25.73,25.78,171900.0,14.4744,14.5475,14.4744,14.5025,171900.0
2009-06-12 15:55:00,25.79,25.9,25.77,25.88,412300.0,14.5081,14.57,14.4969,14.5588,412300.0
2009-06-15 09:30:00,25.73,25.75,25.27,25.33,53600.0,14.4744,14.4856,14.2156,14.2494,53600.0
2009-06-15 09:35:00,25.28,25.61,25.28,25.61,51900.0,14.2212,14.4069,14.2212,14.4069,51900.0
2009-06-15 09:40:00,25.57,25.57,25.43,25.43,20900.0,14.3844,14.3844,14.3056,14.3056,20900.0
2009-06-15 09:45:00,25.42,25.42,25.12,25.14,78200.0,14.3,14.3,14.1312,14.1425,78200.0
2009-06-15 09:50:00,25.13,25.19,25.05,25.13,117300.0,14.1369,14.1706,14.0919,14.1369,117300.0
2009-06-15 09:55:00,25.13,25.21,25.1,25.19,87300.0,14.1369,14.1819,14.12,14.1706,87300.0
2009-06-15 10:00:00,25.17,25.21,25.1,25.1,42800.0,14.1594,14.1819,14.12,14.12,42800.0
2009-06-15 10:05:00,25.1,25.2,25.05,25.19,61100.0,14.12,14.1762,14.0919,14.1706,61100.0
2009-06-15 10:10:00,25.19,25.27,25.18,25.22,52400.0,14.1706,14.2156,14.165,14.1875,52400.0
2009-06-15 10:15:00,25.21,25.24,25.15,25.24,48800.0,14.1819,14.1987,14.1481,14.1987,48800.0
2009-06-15 10:20:00,25.23,25.33,25.18,25.29,42800.0,14.1931,14.2494,14.165,14.2269,42800.0
2009-06-15 10:25:00,25.29,25.31,25.26,25.29,18200.0,14.2269,14.2381,14.21,14.2269,18200.0
2009-06-15 10:30:00,25.28,25.28,25.07,25.08,89100.0,14.2212,14.2212,14.1031,14.1087,89100.0
2009-06-15 10:35:00,25.09,25.09,24.91,24.91,88500.0,14.1144,14.1144,14.0131,14.0131,88500.0
2009-06-15 10:40:00,24.9,24.92,24.73,24.78,95100.0,14.0075,14.0187,13.9118,13.94,95100.0
2009-06-15 10:45:00,24.78,24.93,24.78,24.89,33100.0,13.94,14.0243,13.94,14.0018,33100.0
2009-06-15 10:50:00,24.88,25.04,24.88,25.03,34100.0,13.9962,14.0862,13.9962,14.0806,34100.0
2009-06-15 10:55:00,25.02,25.07,25.0,25.0,16600.0,14.075,14.1031,14.0637,14.0637,16600.0
2009-06-15 11:00:00,25.01,25.03,24.93,24.98,39200.0,14.0694,14.0806,14.0243,14.0525,39200.0
2009-06-15 11:05:00,24.97,24.98,24.93,24.93,23800.0,14.0469,14.0525,14.0243,14.0243,23800.0
2009-06-15 11:10:00,24.93,24.94,24.89,24.91,28200.0,14.0243,14.03,14.0018,14.0131,28200.0
2009-06-15 11:15:00,24.91,24.97,24.89,24.92,43700.0,14.0131,14.0469,14.0018,14.0187,43700.0
2009-06-15 11:20:00,24.91,24.92,24.82,24.91,72300.0,14.0131,14.0187,13.9625,14.0131,72300.0
2009-06-15 11:25:00,24.9,24.95,24.88,24.93,33200.0,14.0075,14.0356,13.9962,14.0243,33200.0
2009-06-15 11:30:00,24.92,24.99,24.92,24.98,21800.0,14.0187,14.0581,14.0187,14.0525,21800.0
2009-06-15 11:35:00,24.97,25.02,24.97,25.0,49100.0,14.0469,14.075,14.0469,14.0637,49100.0
2009-06-15 11:40:00,25.01,25.09,24.99,25.09,42700.0,14.0694,14.1144,14.0581,14.1144,42700.0
2009-06-15 11:45:00,25.09,25.14,25.06,25.13,77200.0,14.1144,14.1425,14.0975,14.1369,77200.0
2009-06-15 11:50:00,25.13,25.17,25.05,25.08,54300.0,14.1369,14.1594,14.0919,14.1087,54300.0
2009-06-15 11:55:00,25.05,25.1,25.02,25.1,15200.0,14.0919,14.12,14.075,14.12,15200.0
2009-06-15 12:00:00,25.1,25.12,25.08,25.08,23000.0,14.12,14.1312,14.1087,14.1087,23000.0
2009-06-15 12:05:00,25.07,25.12,25.06,25.12,25900.0,14.1031,14.1312,14.0975,14.1312,25900.0
2009-06-15 12:10:00,25.1,25.1,25.04,25.08,32900.0,14.12,14.12,14.0862,14.1087,32900.0
2009-06-15 12:15:00,25.08,25.12,25.08,25.11,12900.0,14.1087,14.1312,14.1087,14.1256,12900.0
2009-06-15 12:20:00,25.11,25.14,25.09,25.11,20500.0,14.1256,14.1425,14.1144,14.1256,20500.0
2009-06-15 12:25:00,25.11,25.11,25.03,25.06,21700.0,14.1256,14.1256,14.0806,14.0975,21700.0
2009-06-15 12:30:00,25.06,25.13,25.06,25.12,13100.0,14.0975,14.1369,14.0975,14.1312,13100.0
2009-06-15 12:35:00,25.12,25.19,25.11,25.19,38100.0,14.1312,14.1706,14.1256,14.1706,38100.0
2009-06-15 12:40:00,25.2,25.25,25.19,25.23,28100.0,14.1762,14.2044,14.1706,14.1931,28100.0
2009-06-15 12:45:00,25.23,25.23,25.15,25.17,22900.0,14.1931,14.1931,14.1481,14.1594,22900.0
2009-06-15 12:50:00,25.18,25.23,25.17,25.2,40400.0,14.165,14.1931,14.1594,14.1762,40400.0
2009-06-15 12:55:00,25.19,25.32,25.19,25.3,66000.0,14.1706,14.2437,14.1706,14.2325,66000.0
2009-06-15 13:00:00,25.29,25.29,25.18,25.19,76900.0,14.2269,14.2269,14.165,14.1706,76900.0
2009-06-15 13:05:00,25.19,25.24,25.17,25.23,29100.0,14.1706,14.1987,14.1594,14.1931,29100.0
2009-06-15 13:10:00,25.24,25.28,25.23,25.27,35200.0,14.1987,14.2212,14.1931,14.2156,35200.0
2009-06-15 13:15:00,25.27,25.35,25.27,25.31,89600.0,14.2156,14.2606,14.2156,14.2381,89600.0
2009-06-15 13:20:00,25.32,25.33,25.29,25.31,57300.0,14.2437,14.2494,14.2269,14.2381,57300.0
2009-06-15 13:25:00,25.3,25.33,25.28,25.28,20700.0,14.2325,14.2494,14.2212,14.2212,20700.0
2009-06-15 13:30:00,25.29,25.3,25.18,25.25,47800.0,14.2269,14.2325,14.165,14.2044,47800.0
2009-06-15 13:35:00,25.25,25.29,25.25,25.28,15300.0,14.2044,14.2269,14.2044,14.2212,15300.0
2009-06-15 13:40:00,25.27,25.3,25.26,25.29,20700.0,14.2156,14.2325,14.21,14.2269,20700.0
2009-06-15 13:45:00,25.3,25.36,25.3,25.33,39500.0,14.2325,14.2662,14.2325,14.2494,39500.0
2009-06-15 13:50:00,25.34,25.38,25.33,25.38,50600.0,14.255,14.2775,14.2494,14.2775,50600.0
2009-06-15 13:55:00,25.37,25.39,25.33,25.35,45600.0,14.2719,14.2831,14.2494,14.2606,45600.0
2009-06-15 14:00:00,25.35,25.42,25.32,25.42,37800.0,14.2606,14.3,14.2437,14.3,37800.0
2009-06-15 14:05:00,25.41,25.41,25.34,25.36,32600.0,14.2944,14.2944,14.255,14.2662,32600.0
2009-06-15 14:10:00,25.36,25.37,25.31,25.34,44600.0,14.2662,14.2719,14.2381,14.255,44600.0
2009-06-15 14:15:00,25.34,25.36,25.29,25.35,43400.0,14.255,14.2662,14.2269,14.2606,43400.0
2009-06-15 14:20:00,25.34,25.39,25.33,25.39,15600.0,14.255,14.2831,14.2494,14.2831,15600.0
2009-06-15 14:25:00,25.38,25.47,25.38,25.45,74900.0,14.2775,14.3281,14.2775,14.3169,74900.0
2009-06-15 14:30:00,25.45,25.45,25.38,25.4,12700.0,14.3169,14.3169,14.2775,14.2887,12700.0
2009-06-15 14:35:00,25.4,25.41,25.38,25.39,31000.0,14.2887,14.2944,14.2775,14.2831,31000.0
2009-06-15 14:40:00,25.38,25.38,25.28,25.28,74800.0,14.2775,14.2775,14.2212,14.2212,74800.0
2009-06-15 14:45:00,25.29,25.35,25.27,25.35,53300.0,14.2269,14.2606,14.2156,14.2606,53300.0
2009-06-15 14:50:00,25.34,25.34,25.25,25.27,32500.0,14.255,14.255,14.2044,14.2156,32500.0
2009-06-15 14:55:00,25.27,25.31,25.26,25.31,42500.0,14.2156,14.2381,14.21,14.2381,42500.0
2009-06-15 15:00:00,25.31,25.34,25.28,25.33,51300.0,14.2381,14.255,14.2212,14.2494,51300.0
2009-06-15 15:05:00,25.34,25.39,25.31,25.39,50300.0,14.255,14.2831,14.2381,14.2831,50300.0
2009-06-15 15:10:00,25.39,25.43,25.38,25.43,51400.0,14.2831,14.3056,14.2775,14.3056,51400.0
2009-06-15 15:15:00,25.43,25.48,25.39,25.39,76800.0,14.3056,14.3338,14.2831,14.2831,76800.0
2009-06-15 15:20:00,25.4,25.47,25.39,25.42,73700.0,14.2887,14.3281,14.2831,14.3,73700.0
2009-06-15 15:25:00,25.42,25.44,25.39,25.43,50400.0,14.3,14.3112,14.2831,14.3056,50400.0
2009-06-15 15:30:00,25.44,25.45,25.42,25.43,46700.0,14.3112,14.3169,14.3,14.3056,46700.0
2009-06-15 15:35:00,25.43,25.54,25.43,25.53,85300.0,14.3056,14.3675,14.3056,14.3619,85300.0
2009-06-15 15:40:00,25.52,25.53,25.47,25.48,69100.0,14.3563,14.3619,14.3281,14.3338,69100.0
2009-06-15 15:45:00,25.48,25.57,25.48,25.51,110100.0,14.3338,14.3844,14.3338,14.3506,110100.0
2009-06-15 15:50:00,25.52,25.53,25.44,25.53,193800.0,14.3563,14.3619,14.3112,14.3619,193800.0
2009-06-15 15:55:00,25.52,25.56,25.49,25.5,205200.0,14.3563,14.3788,14.3394,14.345,205200.0
2009-06-16 09:30:00,25.57,25.77,25.32,25.33,81900.0,14.3844,14.4969,14.2437,14.2494,81900.0
2009-06-16 09:35:00,25.36,25.55,25.24,25.26,50400.0,14.2662,14.3731,14.1987,14.21,50400.0
2009-06-16 09:40:00,25.24,25.37,25.21,25.36,54000.0,14.1987,14.2719,14.1819,14.2662,54000.0
2009-06-16 09:45:00,25.34,25.48,25.31,25.46,44200.0,14.255,14.3338,14.2381,14.3225,44200.0
2009-06-16 09:50:00,25.47,25.53,25.39,25.41,129300.0,14.3281,14.3619,14.2831,14.2944,129300.0
2009-06-16 09:55:00,25.4,25.45,25.31,25.37,75000.0,14.2887,14.3169,14.2381,14.2719,75000.0
2009-06-16 10:00:00,25.37,25.58,25.3,25.54,54900.0,14.2719,14.39,14.2325,14.3675,54900.0
2009-06-16 10:05:00,25.54,25.57,25.46,25.48,47900.0,14.3675,14.3844,14.3225,14.3338,47900.0
2009-06-16 10:10:00,25.49,25.59,25.43,25.46,90500.0,14.3394,14.3956,14.3056,14.3225,90500.0
2009-06-16 10:15:00,25.44,25.47,25.25,25.27,39000.0,14.3112,14.3281,14.2044,14.2156,39000.0
2009-06-16 10:20:00,25.26,25.46,25.25,25.42,32000.0,14.21,14.3225,14.2044,14.3,32000.0
2009-06-16 10:25:00,25.42,25.51,25.39,25.46,39100.0,14.3,14.3506,14.2831,14.3225,39100.0
2009-06-16 10:30:00,25.45,25.51,25.39,25.4,35000.0,14.3169,14.3506,14.2831,14.2887,35000.0
2009-06-16 10:35:00,25.4,25.56,25.33,25.56,45500.0,14.2887,14.3788,14.2494,14.3788,45500.0
2009-06-16 10:40:00,25.56,25.59,25.55,25.57,36500.0,14.3788,14.3956,14.3731,14.3844,36500.0
2009-06-16 10:45:00,25.57,25.61,25.53,25.55,27700.0,14.3844,14.4069,14.3619,14.3731,27700.0
2009-06-16 10:50:00,25.55,25.64,25.54,25.62,43100.0,14.3731,14.4238,14.3675,14.4125,43100.0
2009-06-16 10:55:00,25.61,25.61,25.55,25.55,9600.0,14.4069,14.4069,14.3731,14.3731,9600.0
2009-06-16 11:00:00,25.55,25.66,25.55,25.66,28900.0,14.3731,14.435,14.3731,14.435,28900.0
2009-06-16 11:05:00,25.67,25.67,25.54,25.54,24000.0,14.4406,14.4406,14.3675,14.3675,24000.0
2009-06-16 11:10:00,25.53,25.57,25.52,25.55,23200.0,14.3619,14.3844,14.3563,14.3731,23200.0
2009-06-16 11:15:00,25.54,25.55,25.44,25.44,28800.0,14.3675,14.3731,14.3112,14.3112,28800.0
2009-06-16 11:20:00,25.44,25.46,25.41,25.42,18300.0,14.3112,14.3225,14.2944,14.3,18300.0
2009-06-16 11:25:00,25.41,25.43,25.34,25.39,25200.0,14.2944,14.3056,14.255,14.2831,25200.0
2009-06-16 11:30:00,25.39,25.42,25.3,25.31,57500.0,14.2831,14.3,14.2325,14.2381,57500.0
2009-06-16 11:35:00,25.31,25.38,25.28,25.37,48300.0,14.2381,14.2775,14.2212,14.2719,48300.0
2009-06-16 11:40:00,25.37,25.38,25.3,25.3,11900.0,14.2719,14.2775,14.2325,14.2325,11900.0
2009-06-16 11:45:00,25.31,25.33,25.2,25.2,52500.0,14.2381,14.2494,14.1762,14.1762,52500.0
2009-06-16 11:50:00,25.2,25.22,25.17,25.19,89200.0,14.1762,14.1875,14.1594,14.1706,89200.0
2009-06-16 11:55:00,25.18,25.2,25.16,25.16,11600.0,14.165,14.1762,14.1537,14.1537,11600.0
2009-06-16 12:00:00,25.16,25.18,25.13,25.18,20000.0,14.1537,14.165,14.1369,14.165,20000.0
2009-06-16 12:05:00,25.17,25.2,25.15,25.15,5700.0,14.1594,14.1762,14.1481,14.1481,5700.0
2009-06-16 12:10:00,25.15,25.25,25.15,25.25,16700.0,14.1481,14.2044,14.1481,14.2044,16700.0
2009-06-16 12:15:00,25.25,25.25,25.15,25.17,12700.0,14.2044,14.2044,14.1481,14.1594,12700.0
2009-06-16 12:20:00,25.16,25.16,25.13,25.14,7700.0,14.1537,14.1537,14.1369,14.1425,7700.0
2009-06-16 12:25:00,25.14,25.2,25.14,25.2,8300.0,14.1425,14.1762,14.1425,14.1762,8300.0
2009-06-16 12:30:00,25.19,25.2,25.02,25.05,23400.0,14.1706,14.1762,14.075,14.0919,23400.0
2009-06-16 12:35:00,25.05,25.06,25.01,25.01,33000.0,14.0919,14.0975,14.0694,14.0694,33000.0
2009-06-16 12:40:00,25.0,25.01,24.92,24.99,66100.0,14.0637,14.0694,14.0187,14.0581,66100.0
2009-06-16 12:45:00,24.98,24.98,24.85,24.88,48500.0,14.0525,14.0525,13.9793,13.9962,48500.0
2009-06-16 12:50:00,24.88,25.03,24.88,25.02,57800.0,13.9962,14.0806,13.9962,14.075,57800.0
2009-06-16 12:55:00,25.03,25.03,24.94,24.94,58000.0,14.0806,14.0806,14.03,14.03,58000.0
2009-06-16 13:00:00,24.94,24.95,24.85,24.95,26700.0,14.03,14.0356,13.9793,14.0356,26700.0
2009-06-16 13:05:00,24.95,24.95,24.92,24.94,14500.0,14.0356,14.0356,14.0187,14.03,14500.0
2009-06-16 13:10:00,24.94,24.96,24.88,24.96,49200.0,14.03,14.0412,13.9962,14.0412,49200.0
2009-06-16 13:15:00,24.96,25.0,24.94,24.96,35000.0,14.0412,14.0637,14.03,14.0412,35000.0
2009-06-16 13:20:00,24.97,24.98,24.91,24.93,30500.0,14.0469,14.0525,14.0131,14.0243,30500.0
2009-06-16 13:25:00,24.93,25.0,24.92,25.0,44800.0,14.0243,14.0637,14.0187,14.0637,44800.0
2009-06-16 13:30:00,25.0,25.07,25.0,25.06,27600.0,14.0637,14.1031,14.0637,14.0975,27600.0
2009-06-16 13:35:00,25.06,25.06,25.0,25.02,29000.0,14.0975,14.0975,14.0637,14.075,29000.0
2009-06-16 13:40:00,25.02,25.14,25.01,25.13,48100.0,14.075,14.1425,14.0694,14.1369,48100.0
2009-06-16 13:45:00,25.14,25.15,25.09,25.1,18400.0,14.1425,14.1481,14.1144,14.12,18400.0
2009-06-16 13:50:00,25.13,25.14,25.06,25.07,15500.0,14.1369,14.1425,14.0975,14.1031,15500.0
2009-06-16 13:55:00,25.05,25.08,25.0,25.05,24500.0,14.0919,14.1087,14.0637,14.0919,24500.0
2009-06-16 14:00:00,25.04,25.05,24.96,24.96,36300.0,14.0862,14.0919,14.0412,14.0412,36300.0
2009-06-16 14:05:00,24.97,24.99,24.91,24.99,31800.0,14.0469,14.0581,14.0131,14.0581,31800.0
2009-06-16 14:10:00,24.99,25.0,24.91,24.98,71800.0,14.0581,14.0637,14.0131,14.0525,71800.0
2009-06-16 14:15:00,24.98,25.01,24.93,25.0,19300.0,14.0525,14.0694,14.0243,14.0637,19300.0
2009-06-16 14:20:00,25.01,25.02,24.98,25.0,27000.0,14.0694,14.075,14.0525,14.0637,27000.0
2009-06-16 14:25:00,24.99,24.99,24.9,24.94,59200.0,14.0581,14.0581,14.0075,14.03,59200.0
2009-06-16 14:30:00,24.93,24.98,24.9,24.96,46900.0,14.0243,14.0525,14.0075,14.0412,46900.0
2009-06-16 14:35:00,24.97,25.1,24.95,25.07,71900.0,14.0469,14.12,14.0356,14.1031,71900.0
2009-06-16 14:40:00,25.09,25.11,25.02,25.02,70000.0,14.1144,14.1256,14.075,14.075,70000.0
2009-06-16 14:45:00,25.02,25.07,25.01,25.02,36000.0,14.075,14.1031,14.0694,14.075,36000.0
2009-06-16 14:50:00,25.01,25.12,25.0,25.09,43600.0,14.0694,14.1312,14.0637,14.1144,43600.0
2009-06-16 14:55:00,25.1,25.13,25.08,25.09,65700.0,14.12,14.1369,14.1087,14.1144,65700.0
2009-06-16 15:00:00,25.11,25.15,25.07,25.09,48200.0,14.1256,14.1481,14.1031,14.1144,48200.0
2009-06-16 15:05:00,25.08,25.13,25.02,25.06,62400.0,14.1087,14.1369,14.075,14.0975,62400.0
2009-06-16 15:10:00,25.06,25.09,25.01,25.04,37600.0,14.0975,14.1144,14.0694,14.0862,37600.0
2009-06-16 15:15:00,25.05,25.18,25.05,25.17,42400.0,14.0919,14.165,14.0919,14.1594,42400.0
2009-06-16 15:20:00,25.17,25.17,25.1,25.13,23200.0,14.1594,14.1594,14.12,14.1369,23200.0
2009-06-16 15:25:00,25.12,25.12,25.04,25.11,67900.0,14.1312,14.1312,14.0862,14.1256,67900.0
2009-06-16 15:30:00,25.12,25.2,25.1,25.16,60000.0,14.1312,14.1762,14.12,14.1537,60000.0
2009-06-16 15:35:00,25.17,25.19,25.12,25.14,94300.0,14.1594,14.1706,14.1312,14.1425,94300.0
2009-06-16 15:40:00,25.14,25.17,25.1,25.11,99900.0,14.1425,14.1594,14.12,14.1256,99900.0
2009-06-16 15:45:00,25.11,25.17,25.11,25.12,116300.0,14.1256,14.1594,14.1256,14.1312,116300.0
2009-06-16 15:50:00,25.11,25.11,25.02,25.07,122400.0,14.1256,14.1256,14.075,14.1031,122400.0
2009-06-16 15:55:00,25.07,25.07,24.97,24.99,235000.0,14.1031,14.1031,14.0469,14.0581,235000.0
2009-06-17 09:30:00,25.18,25.35,25.04,25.2,41900.0,14.165,14.2606,14.0862,14.1762,41900.0
2009-06-17 09:35:00,25.2,25.35,25.19,25.19,49100.0,14.1762,14.2606,14.1706,14.1706,49100.0
2009-06-17 09:40:00,25.17,25.17,24.77,24.81,117900.0,14.1594,14.1594,13.9343,13.9568,117900.0
2009-06-17 09:45:00,24.81,24.89,24.69,24.71,159400.0,13.9568,14.0018,13.8893,13.9006,159400.0
2009-06-17 09:50:00,24.7,24.77,24.54,24.6,127400.0,13.895,13.9343,13.805,13.8387,127400.0
2009-06-17 09:55:00,24.6,24.6,24.47,24.53,83000.0,13.8387,13.8387,13.7656,13.7993,83000.0
2009-06-17 10:00:00,24.53,24.6,24.41,24.58,96800.0,13.7993,13.8387,13.7318,13.8275,96800.0
2009-06-17 10:05:00,24.59,24.86,24.58,24.79,85100.0,13.8331,13.985,13.8275,13.9456,85100.0
2009-06-17 10:10:00,24.8,24.83,24.66,24.71,84900.0,13.9512,13.9681,13.8725,13.9006,84900.0
2009-06-17 10:15:00,24.7,24.76,24.63,24.64,46000.0,13.895,13.9287,13.8556,13.8612,46000.0
2009-06-17 10:20:00,24.64,24.67,24.47,24.47,46300.0,13.8612,13.8781,13.7656,13.7656,46300.0
2009-06-17 10:25:00,24.45,24.52,24.41,24.5,76000.0,13.7543,13.7937,13.7318,13.7825,76000.0
2009-06-17 10:30:00,24.5,24.57,24.42,24.52,86300.0,13.7825,13.8218,13.7374,13.7937,86300.0
2009-06-17 10:35:00,24.49,24.55,24.47,24.53,80700.0,13.7768,13.8106,13.7656,13.7993,80700.0
2009-06-17 10:40:00,24.53,24.6,24.51,24.52,30300.0,13.7993,13.8387,13.7881,13.7937,30300.0
2009-06-17 10:45:00,24.52,24.67,24.51,24.67,56800.0,13.7937,13.8781,13.7881,13.8781,56800.0
2009-06-17 10:50:00,24.67,24.83,24.66,24.83,52900.0,13.8781,13.9681,13.8725,13.9681,52900.0
2009-06-17 10:55:00,24.82,24.88,24.79,24.79,86500.0,13.9625,13.9962,13.9456,13.9456,86500.0
2009-06-17 11:00:00,24.79,24.97,24.77,24.89,47900.0,13.9456,14.0469,13.9343,14.0018,47900.0
2009-06-17 11:05:00,24.89,24.97,24.86,24.92,75000.0,14.0018,14.0469,13.985,14.0187,75000.0
2009-06-17 11:10:00,24.91,24.94,24.82,24.85,33500.0,14.0131,14.03,13.9625,13.9793,33500.0
2009-06-17 11:15:00,24.83,25.08,24.83,25.08,82400.0,13.9681,14.1087,13.9681,14.1087,82400.0
2009-06-17 11:20:00,25.08,25.18,25.01,25.07,101200.0,14.1087,14.165,14.0694,14.1031,101200.0
2009-06-17 11:25:00,25.08,25.16,25.07,25.1,38500.0,14.1087,14.1537,14.1031,14.12,38500.0
2009-06-17 11:30:00,25.1,25.2,25.05,25.16,35500.0,14.12,14.1762,14.0919,14.1537,35500.0
2009-06-17 11:35:00,25.16,25.19,25.04,25.05,27800.0,14.1537,14.1706,14.0862,14.0919,27800.0
2009-06-17 11:40:00,25.06,25.1,25.04,25.08,11600.0,14.0975,14.12,14.0862,14.1087,11600.0
2009-06-17 11:45:00,25.09,25.09,24.98,25.0,32400.0,14.1144,14.1144,14.0525,14.0637,32400.0
2009-06-17 11:50:00,24.99,25.0,24.88,24.95,35000.0,14.0581,14.0637,13.9962,14.0356,35000.0
2009-06-17 11:55:00,24.95,25.06,24.9,25.06,52600.0,14.0356,14.0975,14.0075,14.0975,52600.0
2009-06-17 12:00:00,25.06,25.28,25.06,25.22,65600.0,14.0975,14.2212,14.0975,14.1875,65600.0
2009-06-17 12:05:00,25.21,25.32,25.21,25.26,43600.0,14.1819,14.2437,14.1819,14.21,43600.0
2009-06-17 12:10:00,25.26,25.28,25.19,25.21,28700.0,14.21,14.2212,14.1706,14.1819,28700.0
2009-06-17 12:15:00,25.21,25.25,25.19,25.23,31900.0,14.1819,14.2044,14.1706,14.1931,31900.0
2009-06-17 12:20:00,25.24,25.43,25.24,25.4,65000.0,14.1987,14.3056,14.1987,14.2887,65000.0
2009-06-17 12:25:00,25.4,25.42,25.25,25.27,40700.0,14.2887,14.3,14.2044,14.2156,40700.0
2009-06-17 12:30:00,25.26,25.28,25.17,25.17,20200.0,14.21,14.2212,14.1594,14.1594,20200.0
2009-06-17 12:35:00,25.16,25.19,25.1,25.16,30600.0,14.1537,14.1706,14.12,14.1537,30600.0
2009-06-17 12:40:00,25.17,25.23,25.12,25.21,33000.0,14.1594,14.1931,14.1312,14.1819,33000.0
2009-06-17 12:45:00,25.21,25.24,25.1,25.11,20100.0,14.1819,14.1987,14.12,14.1256,20100.0
2009-06-17 12:50:00,25.12,25.12,25.05,25.05,13700.0,14.1312,14.1312,14.0919,14.0919,13700.0
2009-06-17 12:55:00,25.05,25.1,25.04,25.08,18700.0,14.0919,14.12,14.0862,14.1087,18700.0
2009-06-17 13:00:00,25.07,25.12,25.07,25.1,9900.0,14.1031,14.1312,14.1031,14.12,9900.0
2009-06-17 13:05:00,25.09,25.09,25.03,25.05,14800.0,14.1144,14.1144,14.0806,14.0919,14800.0
2009-06-17 13:10:00,25.05,25.13,25.05,25.11,9900.0,14.0919,14.1369,14.0919,14.1256,9900.0
2009-06-17 13:15:00,25.1,25.16,25.08,25.14,17500.0,14.12,14.1537,14.1087,14.1425,17500.0
2009-06-17 13:20:00,25.14,25.27,25.14,25.24,16500.0,14.1425,14.2156,14.1425,14.1987,16500.0
2009-06-17 13:25:00,25.24,25.32,25.23,25.32,14600.0,14.1987,14.2437,14.1931,14.2437,14600.0
2009-06-17 13:30:00,25.32,25.38,25.31,25.37,27700.0,14.2437,14.2775,14.2381,14.2719,27700.0
2009-06-17 13:35:00,25.37,25.45,25.36,25.43,32600.0,14.2719,14.3169,14.2662,14.3056,32600.0
2009-06-17 13:40:00,25.42,25.49,25.42,25.47,50300.0,14.3,14.3394,14.3,14.3281,50300.0
2009-06-17 13:45:00,25.47,25.47,25.42,25.44,22900.0,14.3281,14.3281,14.3,14.3112,22900.0
2009-06-17 13:50:00,25.44,25.46,25.4,25.41,10300.0,14.3112,14.3225,14.2887,14.2944,10300.0
2009-06-17 13:55:00,25.41,25.47,25.4,25.4,34600.0,14.2944,14.3281,14.2887,14.2887,34600.0
2009-06-17 14:00:00,25.41,25.51,25.41,25.47,11800.0,14.2944,14.3506,14.2944,14.3281,11800.0
2009-06-17 14:05:00,25.45,25.5,25.36,25.36,24600.0,14.3169,14.345,14.2662,14.2662,24600.0
2009-06-17 14:10:00,25.36,25.43,25.35,25.42,18900.0,14.2662,14.3056,14.2606,14.3,18900.0
2009-06-17 14:15:00,25.41,25.46,25.41,25.44,14200.0,14.2944,14.3225,14.2944,14.3112,14200.0
2009-06-17 14:20:00,25.42,25.42,25.38,25.41,20600.0,14.3,14.3,14.2775,14.2944,20600.0
2009-06-17 14:25:00,25.41,25.45,25.37,25.45,18300.0,14.2944,14.3169,14.2719,14.3169,18300.0
2009-06-17 14:30:00,25.46,25.47,25.38,25.38,37400.0,14.3225,14.3281,14.2775,14.2775,37400.0
2009-06-17 14:35:00,25.38,25.39,25.33,25.34,21300.0,14.2775,14.2831,14.2494,14.255,21300.0
2009-06-17 14:40:00,25.34,25.34,25.26,25.27,28200.0,14.255,14.255,14.21,14.2156,28200.0
2009-06-17 14:45:00,25.27,25.28,25.23,25.26,20100.0,14.2156,14.2212,14.1931,14.21,20100.0
2009-06-17 14:50:00,25.26,25.26,25.19,25.2,20700.0,14.21,14.21,14.1706,14.1762,20700.0
2009-06-17 14:55:00,25.21,25.29,25.2,25.28,29900.0,14.1819,14.2269,14.1762,14.2212,29900.0
2009-06-17 15:00:00,25.28,25.36,25.25,25.35,31000.0,14.2212,14.2662,14.2044,14.2606,31000.0
2009-06-17 15:05:00,25.34,25.36,25.21,25.25,39500.0,14.255,14.2662,14.1819,14.2044,39500.0
2009-06-17 15:10:00,25.26,25.29,25.23,25.29,30700.0,14.21,14.2269,14.1931,14.2269,30700.0
2009-06-17 15:15:00,25.29,25.29,25.21,25.25,36300.0,14.2269,14.2269,14.1819,14.2044,36300.0
2009-06-17 15:20:00,25.26,25.32,25.24,25.28,63500.0,14.21,14.2437,14.1987,14.2212,63500.0
2009-06-17 15:25:00,25.28,25.29,25.1,25.12,94400.0,14.2212,14.2269,14.12,14.1312,94400.0
2009-06-17 15:30:00,25.11,25.14,25.07,25.12,93100.0,14.1256,14.1425,14.1031,14.1312,93100.0
2009-06-17 15:35:00,25.12,25.14,25.05,25.11,55800.0,14.1312,14.1425,14.0919,14.1256,55800.0
2009-06-17 15:40:00,25.1,25.21,25.07,25.17,80100.0,14.12,14.1819,14.1031,14.1594,80100.0
2009-06-17 15:45:00,25.17,25.26,25.16,25.26,83000.0,14.1594,14.21,14.1537,14.21,83000.0
2009-06-17 15:50:00,25.26,25.26,25.19,25.23,110200.0,14.21,14.21,14.1706,14.1931,110200.0
2009-06-17 15:55:00,25.23,25.23,25.16,25.18,165100.0,14.1931,14.1931,14.1537,14.165,165100.0
2009-06-18 09:30:00,25.18,25.32,25.17,25.17,82300.0,14.165,14.2437,14.1594,14.1594,82300.0
2009-06-18 09:35:00,25.19,25.25,25.1,25.12,152800.0,14.1706,14.2044,14.12,14.1312,152800.0
2009-06-18 09:40:00,25.11,25.27,25.07,25.19,45600.0,14.1256,14.2156,14.1031,14.1706,45600.0
2009-06-18 09:45:00,25.19,25.27,25.17,25.26,35700.0,14.1706,14.2156,14.1594,14.21,35700.0
2009-06-18 09:50:00,25.25,25.25,25.06,25.18,55500.0,14.2044,14.2044,14.0975,14.165,55500.0
2009-06-18 09:55:00,25.19,25.44,25.15,25.38,51500.0,14.1706,14.3112,14.1481,14.2775,51500.0
2009-06-18 10:00:00,25.4,25.51,25.33,25.33,135800.0,14.2887,14.3506,14.2494,14.2494,135800.0
2009-06-18 10:05:00,25.33,25.37,25.29,25.31,35800.0,14.2494,14.2719,14.2269,14.2381,35800.0
2009-06-18 10:10:00,25.31,25.51,25.31,25.36,64500.0,14.2381,14.3506,14.2381,14.2662,64500.0
2009-06-18 10:15:00,25.37,25.46,25.29,25.3,60700.0,14.2719,14.3225,14.2269,14.2325,60700.0
2009-06-18 10:20:00,25.31,25.32,25.19,25.19,60400.0,14.2381,14.2437,14.1706,14.1706,60400.0
2009-06-18 10:25:00,25.19,25.25,25.14,25.2,26500.0,14.1706,14.2044,14.1425,14.1762,26500.0
2009-06-18 10:30:00,25.19,25.24,25.14,25.22,38400.0,14.1706,14.1987,14.1425,14.1875,38400.0
2009-06-18 10:35:00,25.22,25.23,25.16,25.19,56400.0,14.1875,14.1931,14.1537,14.1706,56400.0
2009-06-18 10:40:00,25.19,25.2,25.04,25.06,40300.0,14.1706,14.1762,14.0862,14.0975,40300.0
2009-06-18 10:45:00,25.07,25.12,25.04,25.05,50200.0,14.1031,14.1312,14.0862,14.0919,50200.0
2009-06-18 10:50:00,25.05,25.06,25.0,25.0,66000.0,14.0919,14.0975,14.0637,14.0637,66000.0
2009-06-18 10:55:00,24.97,25.07,24.94,25.06,40600.0,14.0469,14.1031,14.03,14.0975,40600.0
2009-06-18 11:00:00,25.07,25.14,25.07,25.14,27300.0,14.1031,14.1425,14.1031,14.1425,27300.0
2009-06-18 11:05:00,25.14,25.16,25.02,25.02,40500.0,14.1425,14.1537,14.075,14.075,40500.0
2009-06-18 11:10:00,25.02,25.05,25.01,25.02,17600.0,14.075,14.0919,14.0694,14.075,17600.0
2009-06-18 11:15:00,25.02,25.06,24.99,25.06,19300.0,14.075,14.0975,14.0581,14.0975,19300.0
2009-06-18 11:20:00,25.05,25.11,25.04,25.11,11800.0,14.0919,14.1256,14.0862,14.1256,11800.0
2009-06-18 11:25:00,25.11,25.13,25.07,25.08,16600.0,14.1256,14.1369,14.1031,14.1087,16600.0
2009-06-18 11:30:00,25.07,25.08,25.03,25.03,7200.0,14.1031,14.1087,14.0806,14.0806,7200.0
2009-06-18 11:35:00,25.04,25.04,25.02,25.03,10300.0,14.0862,14.0862,14.075,14.0806,10300.0
2009-06-18 11:40:00,25.03,25.08,25.02,25.02,22300.0,14.0806,14.1087,14.075,14.075,22300.0
2009-06-18 11:45:00,25.02,25.02,24.99,25.02,14500.0,14.075,14.075,14.0581,14.075,14500.0
2009-06-18 11:50:00,25.02,25.05,25.02,25.05,6300.0,14.075,14.0919,14.075,14.0919,6300.0
2009-06-18 11:55:00,25.04,25.16,25.04,25.16,25500.0,14.0862,14.1537,14.0862,14.1537,25500.0
2009-06-18 12:00:00,25.17,25.2,25.17,25.18,21000.0,14.1594,14.1762,14.1594,14.165,21000.0
2009-06-18 12:05:00,25.18,25.19,25.17,25.18,8800.0,14.165,14.1706,14.1594,14.165,8800.0
2009-06-18 12:10:00,25.18,25.24,25.18,25.23,14000.0,14.165,14.1987,14.165,14.1931,14000.0
2009-06-18 12:15:00,25.23,25.24,25.2,25.2,17900.0,14.1931,14.1987,14.1762,14.1762,17900.0
2009-06-18 12:20:00,25.2,25.2,25.15,25.15,18700.0,14.1762,14.1762,14.1481,14.1481,18700.0
2009-06-18 12:25:00,25.15,25.17,25.12,25.16,24800.0,14.1481,14.1594,14.1312,14.1537,24800.0
2009-06-18 12:30:00,25.16,25.19,25.16,25.19,11200.0,14.1537,14.1706,14.1537,14.1706,11200.0
2009-06-18 12:35:00,25.18,25.18,25.13,25.16,13300.0,14.165,14.165,14.1369,14.1537,13300.0
2009-06-18 12:40:00,25.16,25.19,25.16,25.18,12600.0,14.1537,14.1706,14.1537,14.165,12600.0
2009-06-18 12:45:00,25.18,25.32,25.17,25.32,43500.0,14.165,14.2437,14.1594,14.2437,43500.0
2009-06-18 12:50:00,25.32,25.33,25.27,25.3,69100.0,14.2437,14.2494,14.2156,14.2325,69100.0
2009-06-18 12:55:00,25.31,25.34,25.29,25.33,25300.0,14.2381,14.255,14.2269,14.2494,25300.0
2009-06-18 13:00:00,25.34,25.36,25.31,25.32,34100.0,14.255,14.2662,14.2381,14.2437,34100.0
2009-06-18 13:05:00,25.33,25.41,25.32,25.38,29500.0,14.2494,14.2944,14.2437,14.2775,29500.0
2009-06-18 13:10:00,25.39,25.39,25.31,25.33,56100.0,14.2831,14.2831,14.2381,14.2494,56100.0
2009-06-18 13:15:00,25.33,25.34,25.22,25.25,28000.0,14.2494,14.255,14.1875,14.2044,28000.0
2009-06-18 13:20:00,25.25,25.3,25.25,25.3,11200.0,14.2044,14.2325,14.2044,14.2325,11200.0
2009-06-18 13:25:00,25.3,25.36,25.3,25.36,47000.0,14.2325,14.2662,14.2325,14.2662,47000.0
2009-06-18 13:30:00,25.36,25.36,25.32,25.34,14100.0,14.2662,14.2662,14.2437,14.255,14100.0
2009-06-18 13:35:00,25.35,25.36,25.29,25.29,20300.0,14.2606,14.2662,14.2269,14.2269,20300.0
2009-06-18 13:40:00,25.28,25.33,25.28,25.29,12300.0,14.2212,14.2494,14.2212,14.2269,12300.0
2009-06-18 13:45:00,25.29,25.33,25.28,25.32,26700.0,14.2269,14.2494,14.2212,14.2437,26700.0
2009-06-18 13:50:00,25.31,25.35,25.31,25.35,8300.0,14.2381,14.2606,14.2381,14.2606,8300.0
2009-06-18 13:55:00,25.34,25.35,25.27,25.27,12000.0,14.255,14.2606,14.2156,14.2156,12000.0
2009-06-18 14:00:00,25.27,25.28,25.2,25.23,14100.0,14.2156,14.2212,14.1762,14.1931,14100.0
2009-06-18 14:05:00,25.23,25.25,25.21,25.23,19400.0,14.1931,14.2044,14.1819,14.1931,19400.0
2009-06-18 14:10:00,25.22,25.23,25.13,25.19,22100.0,14.1875,14.1931,14.1369,14.1706,22100.0
2009-06-18 14:15:00,25.19,25.23,25.18,25.22,11800.0,14.1706,14.1931,14.165,14.1875,11800.0
2009-06-18 14:20:00,25.22,25.23,25.14,25.16,26500.0,14.1875,14.1931,14.1425,14.1537,26500.0
2009-06-18 14:25:00,25.17,25.21,25.14,25.2,14900.0,14.1594,14.1819,14.1425,14.1762,14900.0
2009-06-18 14:30:00,25.21,25.24,25.19,25.2,23400.0,14.1819,14.1987,14.1706,14.1762,23400.0
2009-06-18 14:35:00,25.2,25.22,25.1,25.1,103400.0,14.1762,14.1875,14.12,14.12,103400.0
2009-06-18 14:40:00,25.1,25.18,25.09,25.18,49800.0,14.12,14.165,14.1144,14.165,49800.0
2009-06-18 14:45:00,25.18,25.19,25.12,25.12,81200.0,14.165,14.1706,14.1312,14.1312,81200.0
2009-06-18 14:50:00,25.13,25.19,25.11,25.12,70400.0,14.1369,14.1706,14.1256,14.1312,70400.0
2009-06-18 14:55:00,25.11,25.16,25.11,25.16,21100.0,14.1256,14.1537,14.1256,14.1537,21100.0
2009-06-18 15:00:00,25.16,25.18,25.12,25.14,30600.0,14.1537,14.165,14.1312,14.1425,30600.0
2009-06-18 15:05:00,25.14,25.22,25.14,25.22,29500.0,14.1425,14.1875,14.1425,14.1875,29500.0
2009-06-18 15:10:00,25.22,25.23,25.17,25.19,40200.0,14.1875,14.1931,14.1594,14.1706,40200.0
2009-06-18 15:15:00,25.19,25.23,25.15,25.17,46500.0,14.1706,14.1931,14.1481,14.1594,46500.0
2009-06-18 15:20:00,25.17,25.17,25.08,25.12,78400.0,14.1594,14.1594,14.1087,14.1312,78400.0
2009-06-18 15:25:00,25.11,25.11,25.07,25.07,43500.0,14.1256,14.1256,14.1031,14.1031,43500.0
2009-06-18 15:30:00,25.08,25.16,25.08,25.12,41100.0,14.1087,14.1537,14.1087,14.1312,41100.0
2009-06-18 15:35:00,25.12,25.13,25.05,25.06,38000.0,14.1312,14.1369,14.0919,14.0975,38000.0
2009-06-18 15:40:00,25.06,25.12,25.05,25.11,64300.0,14.0975,14.1312,14.0919,14.1256,64300.0
2009-06-18 15:45:00,25.11,25.14,25.03,25.06,123900.0,14.1256,14.1425,14.0806,14.0975,123900.0
2009-06-18 15:50:00,25.05,25.1,25.03,25.09,84500.0,14.0919,14.12,14.0806,14.1144,84500.0
2009-06-18 15:55:00,25.09,25.14,25.06,25.07,137600.0,14.1144,14.1425,14.0975,14.1031,137600.0
2009-06-19 09:30:00,25.41,25.43,25.1,25.13,713000.0,14.2944,14.3056,14.12,14.1369,713000.0
2009-06-19 09:35:00,25.13,25.32,25.1,25.12,27300.0,14.1369,14.2437,14.12,14.1312,27300.0
2009-06-19 09:40:00,25.14,25.34,25.14,25.3,46700.0,14.1425,14.255,14.1425,14.2325,46700.0
2009-06-19 09:45:00,25.3,25.33,25.25,25.27,24700.0,14.2325,14.2494,14.2044,14.2156,24700.0
2009-06-19 09:50:00,25.26,25.36,25.25,25.34,41700.0,14.21,14.2662,14.2044,14.255,41700.0
2009-06-19 09:55:00,25.35,25.45,25.3,25.43,42500.0,14.2606,14.3169,14.2325,14.3056,42500.0
2009-06-19 10:00:00,25.44,25.45,25.38,25.44,66100.0,14.3112,14.3169,14.2775,14.3112,66100.0
2009-06-19 10:05:00,25.43,25.52,25.43,25.48,100100.0,14.3056,14.3563,14.3056,14.3338,100100.0
2009-06-19 10:10:00,25.48,25.48,25.34,25.35,122200.0,14.3338,14.3338,14.255,14.2606,122200.0
2009-06-19 10:15:00,25.35,25.42,25.3,25.37,30900.0,14.2606,14.3,14.2325,14.2719,30900.0
2009-06-19 10:20:00,25.37,25.48,25.32,25.48,35900.0,14.2719,14.3338,14.2437,14.3338,35900.0
2009-06-19 10:25:00,25.46,25.49,25.39,25.39,25000.0,14.3225,14.3394,14.2831,14.2831,25000.0
2009-06-19 10:30:00,25.39,25.49,25.38,25.48,53400.0,14.2831,14.3394,14.2775,14.3338,53400.0
2009-06-19 10:35:00,25.47,25.53,25.46,25.49,39100.0,14.3281,14.3619,14.3225,14.3394,39100.0
2009-06-19 10:40:00,25.5,25.52,25.42,25.49,35900.0,14.345,14.3563,14.3,14.3394,35900.0
2009-06-19 10:45:00,25.49,25.53,25.47,25.51,30100.0,14.3394,14.3619,14.3281,14.3506,30100.0
2009-06-19 10:50:00,25.52,25.62,25.5,25.62,39400.0,14.3563,14.4125,14.345,14.4125,39400.0
2009-06-19 10:55:00,25.62,25.63,25.53,25.53,30900.0,14.4125,14.4181,14.3619,14.3619,30900.0
2009-06-19 11:00:00,25.53,25.56,25.52,25.53,17500.0,14.3619,14.3788,14.3563,14.3619,17500.0
2009-06-19 11:05:00,25.53,25.6,25.52,25.58,20100.0,14.3619,14.4013,14.3563,14.39,20100.0
2009-06-19 11:10:00,25.58,25.58,25.54,25.55,10100.0,14.39,14.39,14.3675,14.3731,10100.0
2009-06-19 11:15:00,25.54,25.54,25.48,25.5,25800.0,14.3675,14.3675,14.3338,14.345,25800.0
2009-06-19 11:20:00,25.49,25.5,25.45,25.47,17700.0,14.3394,14.345,14.3169,14.3281,17700.0
2009-06-19 11:25:00,25.47,25.48,25.44,25.44,11600.0,14.3281,14.3338,14.3112,14.3112,11600.0
2009-06-19 11:30:00,25.44,25.44,25.38,25.4,16100.0,14.3112,14.3112,14.2775,14.2887,16100.0
2009-06-19 11:35:00,25.4,25.45,25.39,25.45,11600.0,14.2887,14.3169,14.2831,14.3169,11600.0
2009-06-19 11:40:00,25.44,25.47,25.44,25.45,7000.0,14.3112,14.3281,14.3112,14.3169,7000.0
2009-06-19 11:45:00,25.45,25.46,25.4,25.41,25400.0,14.3169,14.3225,14.2887,14.2944,25400.0
2009-06-19 11:50:00,25.4,25.44,25.39,25.43,18100.0,14.2887,14.3112,14.2831,14.3056,18100.0
2009-06-19 11:55:00,25.43,25.45,25.42,25.45,11700.0,14.3056,14.3169,14.3,14.3169,11700.0
2009-06-19 12:00:00,25.46,25.48,25.46,25.46,11500.0,14.3225,14.3338,14.3225,14.3225,11500.0
2009-06-19 12:05:00,25.46,25.48,25.45,25.45,14500.0,14.3225,14.3338,14.3169,14.3169,14500.0
2009-06-19 12:10:00,25.45,25.45,25.36,25.37,36500.0,14.3169,14.3169,14.2662,14.2719,36500.0
2009-06-19 12:15:00,25.37,25.4,25.34,25.36,32400.0,14.2719,14.2887,14.255,14.2662,32400.0
2009-06-19 12:20:00,25.36,25.36,25.3,25.3,27700.0,14.2662,14.2662,14.2325,14.2325,27700.0
2009-06-19 12:25:00,25.3,25.31,25.26,25.28,29900.0,14.2325,14.2381,14.21,14.2212,29900.0
2009-06-19 12:30:00,25.29,25.32,25.26,25.31,29400.0,14.2269,14.2437,14.21,14.2381,29400.0
2009-06-19 12:35:00,25.3,25.32,25.27,25.32,20900.0,14.2325,14.2437,14.2156,14.2437,20900.0
2009-06-19 12:40:00,25.32,25.39,25.32,25.39,16200.0,14.2437,14.2831,14.2437,14.2831,16200.0
2009-06-19 12:45:00,25.39,25.41,25.37,25.39,9200.0,14.2831,14.2944,14.2719,14.2831,9200.0
2009-06-19 12:50:00,25.38,25.41,25.38,25.39,14400.0,14.2775,14.2944,14.2775,14.2831,14400.0
2009-06-19 12:55:00,25.4,25.4,25.31,25.31,23400.0,14.2887,14.2887,14.2381,14.2381,23400.0
2009-06-19 13:00:00,25.31,25.31,25.28,25.28,10100.0,14.2381,14.2381,14.2212,14.2212,10100.0
2009-06-19 13:05:00,25.29,25.29,25.26,25.27,13100.0,14.2269,14.2269,14.21,14.2156,13100.0
2009-06-19 13:10:00,25.27,25.32,25.27,25.3,12600.0,14.2156,14.2437,14.2156,14.2325,12600.0
2009-06-19 13:15:00,25.31,25.33,25.31,25.33,11200.0,14.2381,14.2494,14.2381,14.2494,11200.0
2009-06-19 13:20:00,25.34,25.34,25.29,25.3,9100.0,14.255,14.255,14.2269,14.2325,9100.0
2009-06-19 13:25:00,25.3,25.33,25.29,25.33,21600.0,14.2325,14.2494,14.2269,14.2494,21600.0
2009-06-19 13:30:00,25.33,25.39,25.32,25.39,15700.0,14.2494,14.2831,14.2437,14.2831,15700.0
2009-06-19 13:35:00,25.4,25.43,25.38,25.39,30800.0,14.2887,14.3056,14.2775,14.2831,30800.0
2009-06-19 13:40:00,25.39,25.42,25.39,25.42,15200.0,14.2831,14.3,14.2831,14.3,15200.0
2009-06-19 13:45:00,25.42,25.45,25.41,25.44,45100.0,14.3,14.3169,14.2944,14.3112,45100.0
2009-06-19 13:50:00,25.44,25.46,25.42,25.45,47100.0,14.3112,14.3225,14.3,14.3169,47100.0
2009-06-19 13:55:00,25.45,25.45,25.38,25.4,20200.0,14.3169,14.3169,14.2775,14.2887,20200.0
2009-06-19 14:00:00,25.4,25.42,25.38,25.39,23900.0,14.2887,14.3,14.2775,14.2831,23900.0
2009-06-19 14:05:00,25.39,25.41,25.32,25.32,29600.0,14.2831,14.2944,14.2437,14.2437,29600.0
2009-06-19 14:10:00,25.32,25.33,25.21,25.24,46200.0,14.2437,14.2494,14.1819,14.1987,46200.0
2009-06-19 14:15:00,25.24,25.25,25.2,25.24,28100.0,14.1987,14.2044,14.1762,14.1987,28100.0
2009-06-19 14:20:00,25.24,25.26,25.21,25.21,26000.0,14.1987,14.21,14.1819,14.1819,26000.0
2009-06-19 14:25:00,25.21,25.31,25.2,25.3,27900.0,14.1819,14.2381,14.1762,14.2325,27900.0
2009-06-19 14:30:00,25.31,25.36,25.3,25.34,56200.0,14.2381,14.2662,14.2325,14.255,56200.0
2009-06-19 14:35:00,25.34,25.34,25.27,25.3,40700.0,14.255,14.255,14.2156,14.2325,40700.0
2009-06-19 14:40:00,25.3,25.32,25.29,25.3,23400.0,14.2325,14.2437,14.2269,14.2325,23400.0
2009-06-19 14:45:00,25.3,25.31,25.27,25.27,34900.0,14.2325,14.2381,14.2156,14.2156,34900.0
2009-06-19 14:50:00,25.27,25.29,25.26,25.29,26600.0,14.2156,14.2269,14.21,14.2269,26600.0
2009-06-19 14:55:00,25.28,25.31,25.27,25.28,47300.0,14.2212,14.2381,14.2156,14.2212,47300.0
2009-06-19 15:00:00,25.29,25.32,25.27,25.27,33600.0,14.2269,14.2437,14.2156,14.2156,33600.0
2009-06-19 15:05:00,25.27,25.28,25.18,25.2,68900.0,14.2156,14.2212,14.165,14.1762,68900.0
2009-06-19 15:10:00,25.19,25.26,25.19,25.22,52600.0,14.1706,14.21,14.1706,14.1875,52600.0
2009-06-19 15:15:00,25.21,25.27,25.21,25.26,75200.0,14.1819,14.2156,14.1819,14.21,75200.0
2009-06-19 15:20:00,25.27,25.31,25.25,25.26,53700.0,14.2156,14.2381,14.2044,14.21,53700.0
2009-06-19 15:25:00,25.26,25.35,25.25,25.35,105800.0,14.21,14.2606,14.2044,14.2606,105800.0
2009-06-19 15:30:00,25.36,25.38,25.3,25.32,103000.0,14.2662,14.2775,14.2325,14.2437,103000.0
2009-06-19 15:35:00,25.32,25.35,25.27,25.27,110700.0,14.2437,14.2606,14.2156,14.2156,110700.0
2009-06-19 15:40:00,25.28,25.31,25.26,25.29,56600.0,14.2212,14.2381,14.21,14.2269,56600.0
2009-06-19 15:45:00,25.28,25.32,25.2,25.31,90400.0,14.2212,14.2437,14.1762,14.2381,90400.0
2009-06-19 15:50:00,25.31,25.34,25.25,25.26,218100.0,14.2381,14.255,14.2044,14.21,218100.0
2009-06-19 15:55:00,25.26,25.32,25.23,25.25,254300.0,14.21,14.2437,14.1931,14.2044,254300.0
2009-06-22 09:30:00,25.01,25.28,24.91,25.2,41100.0,14.0694,14.2212,14.0131,14.1762,41100.0
2009-06-22 09:35:00,25.2,25.39,25.07,25.26,75700.0,14.1762,14.2831,14.1031,14.21,75700.0
2009-06-22 09:40:00,25.27,25.3,25.0,25.03,73000.0,14.2156,14.2325,14.0637,14.0806,73000.0
2009-06-22 09:45:00,25.03,25.21,25.01,25.14,52400.0,14.0806,14.1819,14.0694,14.1425,52400.0
2009-06-22 09:50:00,25.13,25.27,25.02,25.03,143000.0,14.1369,14.2156,14.075,14.0806,143000.0
2009-06-22 09:55:00,25.03,25.03,24.83,24.87,124900.0,14.0806,14.0806,13.9681,13.9906,124900.0
2009-06-22 10:00:00,24.89,24.89,24.78,24.84,79100.0,14.0018,14.0018,13.94,13.9737,79100.0
2009-06-22 10:05:00,24.84,24.93,24.78,24.92,90000.0,13.9737,14.0243,13.94,14.0187,90000.0
2009-06-22 10:10:00,24.92,24.97,24.9,24.92,78800.0,14.0187,14.0469,14.0075,14.0187,78800.0
2009-06-22 10:15:00,24.92,24.99,24.87,24.88,95200.0,14.0187,14.0581,13.9906,13.9962,95200.0
2009-06-22 10:20:00,24.88,24.98,24.87,24.94,62900.0,13.9962,14.0525,13.9906,14.03,62900.0
2009-06-22 10:25:00,24.92,24.95,24.89,24.9,54600.0,14.0187,14.0356,14.0018,14.0075,54600.0
2009-06-22 10:30:00,24.9,24.91,24.8,24.8,86300.0,14.0075,14.0131,13.9512,13.9512,86300.0
2009-06-22 10:35:00,24.8,24.81,24.67,24.68,116100.0,13.9512,13.9568,13.8781,13.8837,116100.0
2009-06-22 10:40:00,24.69,24.7,24.64,24.65,153100.0,13.8893,13.895,13.8612,13.8668,153100.0
2009-06-22 10:45:00,24.64,24.66,24.59,24.59,157500.0,13.8612,13.8725,13.8331,13.8331,157500.0
2009-06-22 10:50:00,24.6,24.63,24.58,24.6,155400.0,13.8387,13.8556,13.8275,13.8387,155400.0
2009-06-22 10:55:00,24.6,24.61,24.51,24.53,83200.0,13.8387,13.8443,13.7881,13.7993,83200.0
2009-06-22 11:00:00,24.52,24.53,24.36,24.38,136800.0,13.7937,13.7993,13.7037,13.7149,136800.0
2009-06-22 11:05:00,24.38,24.41,24.25,24.25,295800.0,13.7149,13.7318,13.6418,13.6418,295800.0
2009-06-22 11:10:00,24.25,24.29,24.2,24.28,141500.0,13.6418,13.6643,13.6137,13.6587,141500.0
2009-06-22 11:15:00,24.29,24.35,24.23,24.35,81200.0,13.6643,13.6981,13.6306,13.6981,81200.0
2009-06-22 11:20:00,24.35,24.42,24.34,24.41,72800.0,13.6981,13.7374,13.6924,13.7318,72800.0
2009-06-22 11:25:00,24.41,24.5,24.41,24.45,71500.0,13.7318,13.7825,13.7318,13.7543,71500.0
2009-06-22 11:30:00,24.45,24.52,24.42,24.5,121300.0,13.7543,13.7937,13.7374,13.7825,121300.0
2009-06-22 11:35:00,24.5,24.51,24.47,24.48,162300.0,13.7825,13.7881,13.7656,13.7712,162300.0
2009-06-22 11:40:00,24.48,24.51,24.48,24.49,75100.0,13.7712,13.7881,13.7712,13.7768,75100.0
2009-06-22 11:45:00,24.49,24.5,24.46,24.47,92300.0,13.7768,13.7825,13.76,13.7656,92300.0
2009-06-22 11:50:00,24.47,24.49,24.45,24.46,103000.0,13.7656,13.7768,13.7543,13.76,103000.0
2009-06-22 11:55:00,24.45,24.46,24.41,24.41,153900.0,13.7543,13.76,13.7318,13.7318,153900.0
2009-06-22 12:00:00,24.41,24.42,24.31,24.31,104000.0,13.7318,13.7374,13.6756,13.6756,104000.0
2009-06-22 12:05:00,24.31,24.33,24.27,24.3,77800.0,13.6756,13.6868,13.6531,13.6699,77800.0
2009-06-22 12:10:00,24.29,24.3,24.28,24.3,113700.0,13.6643,13.6699,13.6587,13.6699,113700.0
2009-06-22 12:15:00,24.29,24.31,24.27,24.27,61100.0,13.6643,13.6756,13.6531,13.6531,61100.0
2009-06-22 12:20:00,24.28,24.29,24.14,24.17,128700.0,13.6587,13.6643,13.5799,13.5968,128700.0
2009-06-22 12:25:00,24.17,24.21,24.17,24.18,69100.0,13.5968,13.6193,13.5968,13.6024,69100.0
2009-06-22 12:30:00,24.18,24.2,24.17,24.18,54600.0,13.6024,13.6137,13.5968,13.6024,54600.0
2009-06-22 12:35:00,24.17,24.18,24.16,24.17,55500.0,13.5968,13.6024,13.5912,13.5968,55500.0
2009-06-22 12:40:00,24.18,24.27,24.17,24.27,170200.0,13.6024,13.6531,13.5968,13.6531,170200.0
2009-06-22 12:45:00,24.27,24.3,24.26,24.28,41400.0,13.6531,13.6699,13.6474,13.6587,41400.0
2009-06-22 12:50:00,24.29,24.29,24.26,24.28,22500.0,13.6643,13.6643,13.6474,13.6587,22500.0
2009-06-22 12:55:00,24.28,24.34,24.28,24.33,22500.0,13.6587,13.6924,13.6587,13.6868,22500.0
2009-06-22 13:00:00,24.33,24.33,24.28,24.28,24800.0,13.6868,13.6868,13.6587,13.6587,24800.0
2009-06-22 13:05:00,24.27,24.3,24.25,24.25,21300.0,13.6531,13.6699,13.6418,13.6418,21300.0
2009-06-22 13:10:00,24.25,24.27,24.23,24.23,23300.0,13.6418,13.6531,13.6306,13.6306,23300.0
2009-06-22 13:15:00,24.23,24.25,24.2,24.22,43300.0,13.6306,13.6418,13.6137,13.6249,43300.0
2009-06-22 13:20:00,24.22,24.23,24.17,24.18,33500.0,13.6249,13.6306,13.5968,13.6024,33500.0
2009-06-22 13:25:00,24.18,24.2,24.15,24.2,73500.0,13.6024,13.6137,13.5856,13.6137,73500.0
2009-06-22 13:30:00,24.19,24.22,24.19,24.2,26000.0,13.6081,13.6249,13.6081,13.6137,26000.0
2009-06-22 13:35:00,24.2,24.21,24.17,24.17,35900.0,13.6137,13.6193,13.5968,13.5968,35900.0
2009-06-22 13:40:00,24.18,24.25,24.17,24.22,63500.0,13.6024,13.6418,13.5968,13.6249,63500.0
2009-06-22 13:45:00,24.22,24.22,24.2,24.22,18300.0,13.6249,13.6249,13.6137,13.6249,18300.0
2009-06-22 13:50:00,24.22,24.22,24.19,24.2,52300.0,13.6249,13.6249,13.6081,13.6137,52300.0
2009-06-22 13:55:00,24.2,24.2,24.15,24.19,66400.0,13.6137,13.6137,13.5856,13.6081,66400.0
2009-06-22 14:00:00,24.18,24.2,24.15,24.15,88600.0,13.6024,13.6137,13.5856,13.5856,88600.0
2009-06-22 14:05:00,24.15,24.16,24.09,24.1,88500.0,13.5856,13.5912,13.5518,13.5574,88500.0
2009-06-22 14:10:00,24.09,24.12,24.08,24.11,64100.0,13.5518,13.5687,13.5462,13.5631,64100.0
2009-06-22 14:15:00,24.11,24.15,24.1,24.15,37500.0,13.5631,13.5856,13.5574,13.5856,37500.0
2009-06-22 14:20:00,24.15,24.15,24.11,24.14,113600.0,13.5856,13.5856,13.5631,13.5799,113600.0
2009-06-22 14:25:00,24.15,24.19,24.11,24.12,90700.0,13.5856,13.6081,13.5631,13.5687,90700.0
2009-06-22 14:30:00,24.11,24.12,24.09,24.1,110700.0,13.5631,13.5687,13.5518,13.5574,110700.0
2009-06-22 14:35:00,24.11,24.15,24.08,24.12,130900.0,13.5631,13.5856,13.5462,13.5687,130900.0
2009-06-22 14:40:00,24.12,24.12,24.07,24.09,129900.0,13.5687,13.5687,13.5406,13.5518,129900.0
2009-06-22 14:45:00,24.08,24.09,24.05,24.07,128200.0,13.5462,13.5518,13.5293,13.5406,128200.0
2009-06-22 14:50:00,24.06,24.1,24.06,24.08,97200.0,13.5349,13.5574,13.5349,13.5462,97200.0
2009-06-22 14:55:00,24.09,24.14,24.09,24.13,49400.0,13.5518,13.5799,13.5518,13.5743,49400.0
2009-06-22 15:00:00,24.13,24.2,24.13,24.17,114400.0,13.5743,13.6137,13.5743,13.5968,114400.0
2009-06-22 15:05:00,24.17,24.24,24.15,24.24,128100.0,13.5968,13.6362,13.5856,13.6362,128100.0
2009-06-22 15:10:00,24.24,24.27,24.21,24.26,127100.0,13.6362,13.6531,13.6193,13.6474,127100.0
2009-06-22 15:15:00,24.27,24.31,24.24,24.29,90700.0,13.6531,13.6756,13.6362,13.6643,90700.0
2009-06-22 15:20:00,24.29,24.29,24.25,24.27,89200.0,13.6643,13.6643,13.6418,13.6531,89200.0
2009-06-22 15:25:00,24.26,24.28,24.23,24.27,65600.0,13.6474,13.6587,13.6306,13.6531,65600.0
2009-06-22 15:30:00,24.27,24.32,24.22,24.24,110000.0,13.6531,13.6812,13.6249,13.6362,110000.0
2009-06-22 15:35:00,24.24,24.31,24.24,24.3,74600.0,13.6362,13.6756,13.6362,13.6699,74600.0
2009-06-22 15:40:00,24.3,24.31,24.17,24.18,104900.0,13.6699,13.6756,13.5968,13.6024,104900.0
2009-06-22 15:45:00,24.19,24.24,24.17,24.18,92500.0,13.6081,13.6362,13.5968,13.6024,92500.0
2009-06-22 15:50:00,24.17,24.18,24.08,24.12,219000.0,13.5968,13.6024,13.5462,13.5687,219000.0
2009-06-22 15:55:00,24.12,24.14,24.03,24.04,375600.0,13.5687,13.5799,13.5181,13.5237,375600.0
2009-06-23 09:30:00,24.0,24.18,23.91,23.93,66500.0,13.5012,13.6024,13.4505,13.4618,66500.0
2009-06-23 09:35:00,23.95,24.05,23.71,23.74,69500.0,13.4731,13.5293,13.338,13.3549,69500.0
2009-06-23 09:40:00,23.73,23.77,23.56,23.56,81600.0,13.3493,13.3718,13.2537,13.2537,81600.0
2009-06-23 09:45:00,23.57,23.65,23.57,23.64,53200.0,13.2593,13.3043,13.2593,13.2987,53200.0
2009-06-23 09:50:00,23.64,23.78,23.62,23.72,87700.0,13.2987,13.3774,13.2874,13.3437,87700.0
2009-06-23 09:55:00,23.73,23.74,23.57,23.6,151400.0,13.3493,13.3549,13.2593,13.2762,151400.0
2009-06-23 10:00:00,23.6,23.74,23.5,23.74,188100.0,13.2762,13.3549,13.2199,13.3549,188100.0
2009-06-23 10:05:00,23.74,23.75,23.6,23.61,98000.0,13.3549,13.3605,13.2762,13.2818,98000.0
2009-06-23 10:10:00,23.62,23.63,23.42,23.44,182900.0,13.2874,13.293,13.1749,13.1862,182900.0
2009-06-23 10:15:00,23.42,23.49,23.42,23.49,135000.0,13.1749,13.2143,13.1749,13.2143,135000.0
2009-06-23 10:20:00,23.49,23.6,23.48,23.53,106600.0,13.2143,13.2762,13.2087,13.2368,106600.0
2009-06-23 10:25:00,23.52,23.55,23.42,23.43,119200.0,13.2312,13.248,13.1749,13.1805,119200.0
2009-06-23 10:30:00,23.44,23.59,23.44,23.59,130400.0,13.1862,13.2705,13.1862,13.2705,130400.0
2009-06-23 10:35:00,23.6,23.63,23.55,23.55,65700.0,13.2762,13.293,13.248,13.248,65700.0
2009-06-23 10:40:00,23.55,23.56,23.34,23.34,146800.0,13.248,13.2537,13.1299,13.1299,146800.0
2009-06-23 10:45:00,23.34,23.37,23.21,23.23,212600.0,13.1299,13.1468,13.0568,13.068,212600.0
2009-06-23 10:50:00,23.23,23.31,23.18,23.28,142200.0,13.068,13.113,13.0399,13.0961,142200.0
2009-06-23 10:55:00,23.29,23.36,23.25,23.33,104300.0,13.1018,13.1411,13.0793,13.1243,104300.0
2009-06-23 11:00:00,23.34,23.35,23.27,23.27,55000.0,13.1299,13.1355,13.0905,13.0905,55000.0
2009-06-23 11:05:00,23.27,23.28,23.1,23.1,124200.0,13.0905,13.0961,12.9949,12.9949,124200.0
2009-06-23 11:10:00,23.11,23.12,23.03,23.08,178800.0,13.0005,13.0061,12.9555,12.9836,178800.0
2009-06-23 11:15:00,23.08,23.13,23.07,23.12,152300.0,12.9836,13.0118,12.978,13.0061,152300.0
2009-06-23 11:20:00,23.12,23.15,23.11,23.11,58000.0,13.0061,13.023,13.0005,13.0005,58000.0
2009-06-23 11:25:00,23.12,23.18,23.11,23.16,74900.0,13.0061,13.0399,13.0005,13.0286,74900.0
2009-06-23 11:30:00,23.16,23.3,23.15,23.29,53000.0,13.0286,13.1074,13.023,13.1018,53000.0
2009-06-23 11:35:00,23.29,23.38,23.29,23.35,58200.0,13.1018,13.1524,13.1018,13.1355,58200.0
2009-06-23 11:40:00,23.35,23.44,23.33,23.44,60800.0,13.1355,13.1862,13.1243,13.1862,60800.0
2009-06-23 11:45:00,23.45,23.51,23.44,23.51,52200.0,13.1918,13.2255,13.1862,13.2255,52200.0
2009-06-23 11:50:00,23.51,23.56,23.49,23.54,49900.0,13.2255,13.2537,13.2143,13.2424,49900.0
2009-06-23 11:55:00,23.54,23.6,23.53,23.58,36100.0,13.2424,13.2762,13.2368,13.2649,36100.0
2009-06-23 12:00:00,23.59,23.59,23.47,23.48,74100.0,13.2705,13.2705,13.203,13.2087,74100.0
2009-06-23 12:05:00,23.48,23.52,23.46,23.48,53300.0,13.2087,13.2312,13.1974,13.2087,53300.0
2009-06-23 12:10:00,23.47,23.47,23.33,23.33,87500.0,13.203,13.203,13.1243,13.1243,87500.0
2009-06-23 12:15:00,23.33,23.38,23.31,23.37,26100.0,13.1243,13.1524,13.113,13.1468,26100.0
2009-06-23 12:20:00,23.37,23.48,23.36,23.48,31600.0,13.1468,13.2087,13.1411,13.2087,31600.0
2009-06-23 12:25:00,23.48,23.5,23.44,23.45,33900.0,13.2087,13.2199,13.1862,13.1918,33900.0
2009-06-23 12:30:00,23.46,23.5,23.45,23.5,11800.0,13.1974,13.2199,13.1918,13.2199,11800.0
2009-06-23 12:35:00,23.5,23.61,23.5,23.56,87200.0,13.2199,13.2818,13.2199,13.2537,87200.0
2009-06-23 12:40:00,23.56,23.57,23.5,23.52,77800.0,13.2537,13.2593,13.2199,13.2312,77800.0
2009-06-23 12:45:00,23.52,23.57,23.5,23.57,79100.0,13.2312,13.2593,13.2199,13.2593,79100.0
2009-06-23 12:50:00,23.57,23.6,23.5,23.5,51000.0,13.2593,13.2762,13.2199,13.2199,51000.0
2009-06-23 12:55:00,23.5,23.51,23.49,23.51,41400.0,13.2199,13.2255,13.2143,13.2255,41400.0
2009-06-23 13:00:00,23.51,23.52,23.48,23.5,92300.0,13.2255,13.2312,13.2087,13.2199,92300.0
2009-06-23 13:05:00,23.51,23.51,23.47,23.51,55900.0,13.2255,13.2255,13.203,13.2255,55900.0
2009-06-23 13:10:00,23.51,23.54,23.5,23.52,34600.0,13.2255,13.2424,13.2199,13.2312,34600.0
2009-06-23 13:15:00,23.51,23.52,23.47,23.5,33700.0,13.2255,13.2312,13.203,13.2199,33700.0
2009-06-23 13:20:00,23.49,23.54,23.49,23.5,30100.0,13.2143,13.2424,13.2143,13.2199,30100.0
2009-06-23 13:25:00,23.5,23.51,23.44,23.46,22600.0,13.2199,13.2255,13.1862,13.1974,22600.0
2009-06-23 13:30:00,23.45,23.49,23.44,23.49,25900.0,13.1918,13.2143,13.1862,13.2143,25900.0
2009-06-23 13:35:00,23.49,23.51,23.48,23.5,15800.0,13.2143,13.2255,13.2087,13.2199,15800.0
2009-06-23 13:40:00,23.51,23.51,23.46,23.48,17400.0,13.2255,13.2255,13.1974,13.2087,17400.0
2009-06-23 13:45:00,23.48,23.49,23.46,23.47,11100.0,13.2087,13.2143,13.1974,13.203,11100.0
2009-06-23 13:50:00,23.46,23.46,23.43,23.45,27000.0,13.1974,13.1974,13.1805,13.1918,27000.0
2009-06-23 13:55:00,23.44,23.46,23.39,23.4,38300.0,13.1862,13.1974,13.158,13.1636,38300.0
2009-06-23 14:00:00,23.39,23.45,23.36,23.45,54500.0,13.158,13.1918,13.1411,13.1918,54500.0
2009-06-23 14:05:00,23.44,23.48,23.44,23.46,34500.0,13.1862,13.2087,13.1862,13.1974,34500.0
2009-06-23 14:10:00,23.46,23.51,23.45,23.49,26100.0,13.1974,13.2255,13.1918,13.2143,26100.0
2009-06-23 14:15:00,23.49,23.54,23.49,23.51,20600.0,13.2143,13.2424,13.2143,13.2255,20600.0
2009-06-23 14:20:00,23.52,23.54,23.5,23.54,26600.0,13.2312,13.2424,13.2199,13.2424,26600.0
2009-06-23 14:25:00,23.54,23.56,23.52,23.52,25800.0,13.2424,13.2537,13.2312,13.2312,25800.0
2009-06-23 14:30:00,23.52,23.53,23.47,23.49,45300.0,13.2312,13.2368,13.203,13.2143,45300.0
2009-06-23 14:35:00,23.5,23.51,23.48,23.49,36400.0,13.2199,13.2255,13.2087,13.2143,36400.0
2009-06-23 14:40:00,23.48,23.51,23.48,23.5,46900.0,13.2087,13.2255,13.2087,13.2199,46900.0
2009-06-23 14:45:00,23.49,23.54,23.49,23.52,50300.0,13.2143,13.2424,13.2143,13.2312,50300.0
2009-06-23 14:50:00,23.52,23.64,23.52,23.63,96400.0,13.2312,13.2987,13.2312,13.293,96400.0
2009-06-23 14:55:00,23.63,23.63,23.56,23.57,50600.0,13.293,13.293,13.2537,13.2593,50600.0
2009-06-23 15:00:00,23.57,23.58,23.52,23.58,58700.0,13.2593,13.2649,13.2312,13.2649,58700.0
2009-06-23 15:05:00,23.56,23.58,23.48,23.49,127300.0,13.2537,13.2649,13.2087,13.2143,127300.0
2009-06-23 15:10:00,23.47,23.58,23.44,23.58,101300.0,13.203,13.2649,13.1862,13.2649,101300.0
2009-06-23 15:15:00,23.58,23.6,23.57,23.57,50700.0,13.2649,13.2762,13.2593,13.2593,50700.0
2009-06-23 15:20:00,23.58,23.6,23.57,23.58,58800.0,13.2649,13.2762,13.2593,13.2649,58800.0
2009-06-23 15:25:00,23.59,23.71,23.58,23.69,86600.0,13.2705,13.338,13.2649,13.3268,86600.0
2009-06-23 15:30:00,23.68,23.72,23.61,23.71,196600.0,13.3212,13.3437,13.2818,13.338,196600.0
2009-06-23 15:35:00,23.72,23.72,23.67,23.68,156800.0,13.3437,13.3437,13.3155,13.3212,156800.0
2009-06-23 15:40:00,23.68,23.69,23.67,23.67,55000.0,13.3212,13.3268,13.3155,13.3155,55000.0
2009-06-23 15:45:00,23.67,23.73,23.62,23.71,122600.0,13.3155,13.3493,13.2874,13.338,122600.0
2009-06-23 15:50:00,23.71,23.71,23.63,23.63,143300.0,13.338,13.338,13.293,13.293,143300.0
2009-06-23 15:55:00,23.63,23.64,23.57,23.63,349000.0,13.293,13.2987,13.2593,13.293,349000.0
2009-06-24 09:30:00,23.82,23.97,23.4,23.97,541100.0,13.3999,13.4843,13.1636,13.4843,541100.0
2009-06-24 09:35:00,23.97,24.16,23.93,23.94,436900.0,13.4843,13.5912,13.4618,13.4674,436900.0
2009-06-24 09:40:00,23.94,23.98,23.86,23.96,255500.0,13.4674,13.4899,13.4224,13.4787,255500.0
2009-06-24 09:45:00,23.96,24.15,23.94,24.0,302000.0,13.4787,13.5856,13.4674,13.5012,302000.0
2009-06-24 09:50:00,24.01,24.03,23.92,23.95,149000.0,13.5068,13.5181,13.4562,13.4731,149000.0
2009-06-24 09:55:00,23.96,24.01,23.92,23.92,155500.0,13.4787,13.5068,13.4562,13.4562,155500.0
2009-06-24 10:00:00,23.92,23.97,23.81,23.95,241100.0,13.4562,13.4843,13.3943,13.4731,241100.0
2009-06-24 10:05:00,23.96,24.12,23.95,24.07,393500.0,13.4787,13.5687,13.4731,13.5406,393500.0
2009-06-24 10:10:00,24.07,24.1,23.94,23.96,294400.0,13.5406,13.5574,13.4674,13.4787,294400.0
2009-06-24 10:15:00,23.96,24.0,23.91,23.93,168800.0,13.4787,13.5012,13.4505,13.4618,168800.0
2009-06-24 10:20:00,23.92,24.04,23.91,23.95,188400.0,13.4562,13.5237,13.4505,13.4731,188400.0
2009-06-24 10:25:00,23.96,24.01,23.94,23.99,115500.0,13.4787,13.5068,13.4674,13.4956,115500.0
2009-06-24 10:30:00,23.99,24.07,23.99,24.07,126200.0,13.4956,13.5406,13.4956,13.5406,126200.0
2009-06-24 10:35:00,24.07,24.11,23.99,24.02,135800.0,13.5406,13.5631,13.4956,13.5124,135800.0
2009-06-24 10:40:00,24.01,24.03,23.94,24.03,107300.0,13.5068,13.5181,13.4674,13.5181,107300.0
2009-06-24 10:45:00,24.02,24.11,24.0,24.1,99000.0,13.5124,13.5631,13.5012,13.5574,99000.0
2009-06-24 10:50:00,24.11,24.17,24.06,24.07,98600.0,13.5631,13.5968,13.5349,13.5406,98600.0
2009-06-24 10:55:00,24.07,24.11,24.01,24.02,59200.0,13.5406,13.5631,13.5068,13.5124,59200.0
2009-06-24 11:00:00,24.02,24.04,24.0,24.02,91900.0,13.5124,13.5237,13.5012,13.5124,91900.0
2009-06-24 11:05:00,24.02,24.03,23.99,23.99,33900.0,13.5124,13.5181,13.4956,13.4956,33900.0
2009-06-24 11:10:00,23.99,24.03,23.98,24.0,52400.0,13.4956,13.5181,13.4899,13.5012,52400.0
2009-06-24 11:15:00,24.0,24.01,23.98,23.98,84600.0,13.5012,13.5068,13.4899,13.4899,84600.0
2009-06-24 11:20:00,23.99,24.1,23.98,24.09,68800.0,13.4956,13.5574,13.4899,13.5518,68800.0
2009-06-24 11:25:00,24.1,24.1,24.08,24.08,32700.0,13.5574,13.5574,13.5462,13.5462,32700.0
2009-06-24 11:30:00,24.09,24.09,24.04,24.07,72700.0,13.5518,13.5518,13.5237,13.5406,72700.0
2009-06-24 11:35:00,24.08,24.08,24.0,24.02,54000.0,13.5462,13.5462,13.5012,13.5124,54000.0
2009-06-24 11:40:00,24.01,24.02,24.0,24.02,68300.0,13.5068,13.5124,13.5012,13.5124,68300.0
2009-06-24 11:45:00,24.03,24.05,23.99,24.0,36500.0,13.5181,13.5293,13.4956,13.5012,36500.0
2009-06-24 11:50:00,23.99,24.02,23.99,24.02,38600.0,13.4956,13.5124,13.4956,13.5124,38600.0
2009-06-24 11:55:00,24.03,24.07,24.01,24.05,33900.0,13.5181,13.5406,13.5068,13.5293,33900.0
2009-06-24 12:00:00,24.06,24.12,24.06,24.09,53100.0,13.5349,13.5687,13.5349,13.5518,53100.0
2009-06-24 12:05:00,24.09,24.09,23.98,23.99,45900.0,13.5518,13.5518,13.4899,13.4956,45900.0
2009-06-24 12:10:00,23.99,23.99,23.95,23.97,42800.0,13.4956,13.4956,13.4731,13.4843,42800.0
2009-06-24 12:15:00,23.97,23.97,23.89,23.9,59300.0,13.4843,13.4843,13.4393,13.4449,59300.0
2009-06-24 12:20:00,23.9,23.93,23.89,23.91,37200.0,13.4449,13.4618,13.4393,13.4505,37200.0
2009-06-24 12:25:00,23.91,23.99,23.89,23.99,32500.0,13.4505,13.4956,13.4393,13.4956,32500.0
2009-06-24 12:30:00,23.98,24.0,23.96,23.99,22600.0,13.4899,13.5012,13.4787,13.4956,22600.0
2009-06-24 12:35:00,23.98,24.04,23.98,24.01,56700.0,13.4899,13.5237,13.4899,13.5068,56700.0
2009-06-24 12:40:00,24.01,24.01,23.95,23.96,55400.0,13.5068,13.5068,13.4731,13.4787,55400.0
2009-06-24 12:45:00,23.97,24.04,23.97,24.04,84300.0,13.4843,13.5237,13.4843,13.5237,84300.0
2009-06-24 12:50:00,24.03,24.05,24.0,24.01,24200.0,13.5181,13.5293,13.5012,13.5068,24200.0
2009-06-24 12:55:00,24.01,24.05,23.95,23.95,196600.0,13.5068,13.5293,13.4731,13.4731,196600.0
2009-06-24 13:00:00,23.95,24.0,23.95,24.0,28400.0,13.4731,13.5012,13.4731,13.5012,28400.0
2009-06-24 13:05:00,24.0,24.02,24.0,24.01,31300.0,13.5012,13.5124,13.5012,13.5068,31300.0
2009-06-24 13:10:00,24.01,24.01,23.95,23.98,47800.0,13.5068,13.5068,13.4731,13.4899,47800.0
2009-06-24 13:15:00,23.98,23.99,23.97,23.99,10400.0,13.4899,13.4956,13.4843,13.4956,10400.0
2009-06-24 13:20:00,23.99,24.0,23.97,23.98,33700.0,13.4956,13.5012,13.4843,13.4899,33700.0
2009-06-24 13:25:00,23.98,24.01,23.98,24.01,17500.0,13.4899,13.5068,13.4899,13.5068,17500.0
2009-06-24 13:30:00,24.0,24.0,23.98,23.99,17400.0,13.5012,13.5012,13.4899,13.4956,17400.0
2009-06-24 13:35:00,23.99,24.01,23.98,24.01,46700.0,13.4956,13.5068,13.4899,13.5068,46700.0
2009-06-24 13:40:00,24.01,24.02,24.0,24.0,32200.0,13.5068,13.5124,13.5012,13.5012,32200.0
2009-06-24 13:45:00,24.0,24.0,23.95,23.97,43600.0,13.5012,13.5012,13.4731,13.4843,43600.0
2009-06-24 13:50:00,23.96,23.98,23.91,23.95,83700.0,13.4787,13.4899,13.4505,13.4731,83700.0
2009-06-24 13:55:00,23.95,23.97,23.92,23.93,36400.0,13.4731,13.4843,13.4562,13.4618,36400.0
2009-06-24 14:00:00,23.94,23.98,23.93,23.94,64300.0,13.4674,13.4899,13.4618,13.4674,64300.0
2009-06-24 14:05:00,23.93,23.96,23.92,23.94,32900.0,13.4618,13.4787,13.4562,13.4674,32900.0
2009-06-24 14:10:00,23.94,23.97,23.93,23.96,47800.0,13.4674,13.4843,13.4618,13.4787,47800.0
2009-06-24 14:15:00,23.95,23.97,23.88,23.94,91800.0,13.4731,13.4843,13.4337,13.4674,91800.0
2009-06-24 14:20:00,23.94,24.02,23.82,23.9,156900.0,13.4674,13.5124,13.3999,13.4449,156900.0
2009-06-24 14:25:00,23.9,24.06,23.8,23.87,88400.0,13.4449,13.5349,13.3887,13.428,88400.0
2009-06-24 14:30:00,23.86,23.9,23.8,23.87,100600.0,13.4224,13.4449,13.3887,13.428,100600.0
2009-06-24 14:35:00,23.87,23.88,23.74,23.74,132600.0,13.428,13.4337,13.3549,13.3549,132600.0
2009-06-24 14:40:00,23.74,23.9,23.73,23.88,80100.0,13.3549,13.4449,13.3493,13.4337,80100.0
2009-06-24 14:45:00,23.87,23.9,23.83,23.85,134900.0,13.428,13.4449,13.4055,13.4168,134900.0
2009-06-24 14:50:00,23.86,23.95,23.86,23.9,136200.0,13.4224,13.4731,13.4224,13.4449,136200.0
2009-06-24 14:55:00,23.9,23.92,23.78,23.81,131000.0,13.4449,13.4562,13.3774,13.3943,131000.0
2009-06-24 15:00:00,23.81,23.87,23.78,23.85,180700.0,13.3943,13.428,13.3774,13.4168,180700.0
2009-06-24 15:05:00,23.86,23.86,23.65,23.68,176500.0,13.4224,13.4224,13.3043,13.3212,176500.0
2009-06-24 15:10:00,23.69,23.76,23.62,23.76,140600.0,13.3268,13.3662,13.2874,13.3662,140600.0
2009-06-24 15:15:00,23.76,23.77,23.71,23.76,188500.0,13.3662,13.3718,13.338,13.3662,188500.0
2009-06-24 15:20:00,23.76,23.84,23.72,23.82,138800.0,13.3662,13.4112,13.3437,13.3999,138800.0
2009-06-24 15:25:00,23.82,23.9,23.79,23.84,106200.0,13.3999,13.4449,13.383,13.4112,106200.0
2009-06-24 15:30:00,23.84,23.89,23.81,23.85,113100.0,13.4112,13.4393,13.3943,13.4168,113100.0
2009-06-24 15:35:00,23.85,23.86,23.72,23.74,276800.0,13.4168,13.4224,13.3437,13.3549,276800.0
2009-06-24 15:40:00,23.74,23.81,23.69,23.79,186400.0,13.3549,13.3943,13.3268,13.383,186400.0
2009-06-24 15:45:00,23.79,23.83,23.77,23.83,302700.0,13.383,13.4055,13.3718,13.4055,302700.0
2009-06-24 15:50:00,23.83,23.88,23.78,23.82,218500.0,13.4055,13.4337,13.3774,13.3999,218500.0
2009-06-24 15:55:00,23.82,23.86,23.79,23.79,247800.0,13.3999,13.4224,13.383,13.383,247800.0
2009-06-25 09:30:00,23.7,23.9,23.5,23.72,75100.0,13.3324,13.4449,13.2199,13.3437,75100.0
2009-06-25 09:35:00,23.71,23.89,23.51,23.89,85400.0,13.338,13.4393,13.2255,13.4393,85400.0
2009-06-25 09:40:00,23.88,24.08,23.86,24.03,79400.0,13.4337,13.5462,13.4224,13.5181,79400.0
2009-06-25 09:45:00,24.04,24.07,23.99,23.99,96700.0,13.5237,13.5406,13.4956,13.4956,96700.0
2009-06-25 09:50:00,23.99,24.3,23.95,24.3,121400.0,13.4956,13.6699,13.4731,13.6699,121400.0
2009-06-25 09:55:00,24.3,24.36,24.21,24.23,71600.0,13.6699,13.7037,13.6193,13.6306,71600.0
2009-06-25 10:00:00,24.24,24.35,24.23,24.24,58500.0,13.6362,13.6981,13.6306,13.6362,58500.0
2009-06-25 10:05:00,24.25,24.38,24.24,24.36,112300.0,13.6418,13.7149,13.6362,13.7037,112300.0
2009-06-25 10:10:00,24.37,24.47,24.28,24.28,102100.0,13.7093,13.7656,13.6587,13.6587,102100.0
2009-06-25 10:15:00,24.29,24.47,24.29,24.42,87000.0,13.6643,13.7656,13.6643,13.7374,87000.0
2009-06-25 10:20:00,24.41,24.44,24.37,24.39,128400.0,13.7318,13.7487,13.7093,13.7206,128400.0
2009-06-25 10:25:00,24.39,24.5,24.39,24.49,105400.0,13.7206,13.7825,13.7206,13.7768,105400.0
2009-06-25 10:30:00,24.49,24.5,24.42,24.44,73600.0,13.7768,13.7825,13.7374,13.7487,73600.0
2009-06-25 10:35:00,24.45,24.58,24.45,24.56,72600.0,13.7543,13.8275,13.7543,13.8162,72600.0
2009-06-25 10:40:00,24.56,24.56,24.44,24.45,41600.0,13.8162,13.8162,13.7487,13.7543,41600.0
2009-06-25 10:45:00,24.45,24.48,24.45,24.46,47700.0,13.7543,13.7712,13.7543,13.76,47700.0
2009-06-25 10:50:00,24.46,24.5,24.45,24.48,30200.0,13.76,13.7825,13.7543,13.7712,30200.0
2009-06-25 10:55:00,24.48,24.49,24.39,24.41,48900.0,13.7712,13.7768,13.7206,13.7318,48900.0
2009-06-25 11:00:00,24.41,24.45,24.37,24.44,27200.0,13.7318,13.7543,13.7093,13.7487,27200.0
2009-06-25 11:05:00,24.43,24.45,24.42,24.43,19500.0,13.7431,13.7543,13.7374,13.7431,19500.0
2009-06-25 11:10:00,24.43,24.43,24.4,24.41,8200.0,13.7431,13.7431,13.7262,13.7318,8200.0
2009-06-25 11:15:00,24.4,24.42,24.38,24.39,22200.0,13.7262,13.7374,13.7149,13.7206,22200.0
2009-06-25 11:20:00,24.39,24.44,24.38,24.44,25500.0,13.7206,13.7487,13.7149,13.7487,25500.0
2009-06-25 11:25:00,24.44,24.5,24.44,24.5,37500.0,13.7487,13.7825,13.7487,13.7825,37500.0
2009-06-25 11:30:00,24.5,24.56,24.5,24.56,35700.0,13.7825,13.8162,13.7825,13.8162,35700.0
2009-06-25 11:35:00,24.56,24.6,24.55,24.55,26600.0,13.8162,13.8387,13.8106,13.8106,26600.0
2009-06-25 11:40:00,24.56,24.64,24.56,24.59,36200.0,13.8162,13.8612,13.8162,13.8331,36200.0
2009-06-25 11:45:00,24.58,24.59,24.52,24.53,41200.0,13.8275,13.8331,13.7937,13.7993,41200.0
2009-06-25 11:50:00,24.52,24.55,24.48,24.54,40700.0,13.7937,13.8106,13.7712,13.805,40700.0
2009-06-25 11:55:00,24.54,24.57,24.51,24.56,56300.0,13.805,13.8218,13.7881,13.8162,56300.0
2009-06-25 12:00:00,24.56,24.56,24.5,24.5,38800.0,13.8162,13.8162,13.7825,13.7825,38800.0
2009-06-25 12:05:00,24.5,24.53,24.47,24.49,25300.0,13.7825,13.7993,13.7656,13.7768,25300.0
2009-06-25 12:10:00,24.48,24.5,24.44,24.46,20500.0,13.7712,13.7825,13.7487,13.76,20500.0
2009-06-25 12:15:00,24.45,24.49,24.42,24.42,36500.0,13.7543,13.7768,13.7374,13.7374,36500.0
2009-06-25 12:20:00,24.42,24.51,24.4,24.5,20600.0,13.7374,13.7881,13.7262,13.7825,20600.0
2009-06-25 12:25:00,24.5,24.55,24.48,24.55,18600.0,13.7825,13.8106,13.7712,13.8106,18600.0
2009-06-25 12:30:00,24.55,24.58,24.51,24.52,21300.0,13.8106,13.8275,13.7881,13.7937,21300.0
2009-06-25 12:35:00,24.51,24.51,24.46,24.47,22500.0,13.7881,13.7881,13.76,13.7656,22500.0
2009-06-25 12:40:00,24.47,24.52,24.47,24.52,18100.0,13.7656,13.7937,13.7656,13.7937,18100.0
2009-06-25 12:45:00,24.51,24.53,24.5,24.51,9800.0,13.7881,13.7993,13.7825,13.7881,9800.0
2009-06-25 12:50:00,24.51,24.54,24.49,24.51,15100.0,13.7881,13.805,13.7768,13.7881,15100.0
2009-06-25 12:55:00,24.51,24.53,24.48,24.49,15900.0,13.7881,13.7993,13.7712,13.7768,15900.0
2009-06-25 13:00:00,24.48,24.56,24.47,24.55,23700.0,13.7712,13.8162,13.7656,13.8106,23700.0
2009-06-25 13:05:00,24.55,24.6,24.55,24.59,43600.0,13.8106,13.8387,13.8106,13.8331,43600.0
2009-06-25 13:10:00,24.6,24.6,24.55,24.55,41300.0,13.8387,13.8387,13.8106,13.8106,41300.0
2009-06-25 13:15:00,24.55,24.65,24.54,24.63,101000.0,13.8106,13.8668,13.805,13.8556,101000.0
2009-06-25 13:20:00,24.63,24.65,24.6,24.6,30200.0,13.8556,13.8668,13.8387,13.8387,30200.0
2009-06-25 13:25:00,24.6,24.61,24.58,24.6,17700.0,13.8387,13.8443,13.8275,13.8387,17700.0
2009-06-25 13:30:00,24.59,24.62,24.59,24.6,15100.0,13.8331,13.85,13.8331,13.8387,15100.0
2009-06-25 13:35:00,24.59,24.59,24.56,24.58,10000.0,13.8331,13.8331,13.8162,13.8275,10000.0
2009-06-25 13:40:00,24.58,24.59,24.52,24.52,67700.0,13.8275,13.8331,13.7937,13.7937,67700.0
2009-06-25 13:45:00,24.53,24.59,24.53,24.58,22000.0,13.7993,13.8331,13.7993,13.8275,22000.0
2009-06-25 13:50:00,24.58,24.62,24.56,24.61,26400.0,13.8275,13.85,13.8162,13.8443,26400.0
2009-06-25 13:55:00,24.62,24.63,24.6,24.62,18600.0,13.85,13.8556,13.8387,13.85,18600.0
2009-06-25 14:00:00,24.62,24.63,24.52,24.53,29200.0,13.85,13.8556,13.7937,13.7993,29200.0
2009-06-25 14:05:00,24.53,24.56,24.52,24.53,30200.0,13.7993,13.8162,13.7937,13.7993,30200.0
2009-06-25 14:10:00,24.53,24.56,24.53,24.55,21500.0,13.7993,13.8162,13.7993,13.8106,21500.0
2009-06-25 14:15:00,24.55,24.56,24.53,24.54,98000.0,13.8106,13.8162,13.7993,13.805,98000.0
2009-06-25 14:20:00,24.53,24.57,24.53,24.54,54500.0,13.7993,13.8218,13.7993,13.805,54500.0
2009-06-25 14:25:00,24.55,24.58,24.54,24.57,47700.0,13.8106,13.8275,13.805,13.8218,47700.0
2009-06-25 14:30:00,24.58,24.6,24.52,24.52,60000.0,13.8275,13.8387,13.7937,13.7937,60000.0
2009-06-25 14:35:00,24.53,24.56,24.5,24.51,92200.0,13.7993,13.8162,13.7825,13.7881,92200.0
2009-06-25 14:40:00,24.52,24.55,24.43,24.45,206200.0,13.7937,13.8106,13.7431,13.7543,206200.0
2009-06-25 14:45:00,24.44,24.46,24.43,24.45,127000.0,13.7487,13.76,13.7431,13.7543,127000.0
2009-06-25 14:50:00,24.44,24.45,24.41,24.44,55200.0,13.7487,13.7543,13.7318,13.7487,55200.0
2009-06-25 14:55:00,24.45,24.53,24.44,24.48,46900.0,13.7543,13.7993,13.7487,13.7712,46900.0
2009-06-25 15:00:00,24.49,24.53,24.47,24.5,35400.0,13.7768,13.7993,13.7656,13.7825,35400.0
2009-06-25 15:05:00,24.5,24.6,24.49,24.58,60800.0,13.7825,13.8387,13.7768,13.8275,60800.0
2009-06-25 15:10:00,24.57,24.61,24.55,24.55,64200.0,13.8218,13.8443,13.8106,13.8106,64200.0
2009-06-25 15:15:00,24.55,24.57,24.51,24.55,56900.0,13.8106,13.8218,13.7881,13.8106,56900.0
2009-06-25 15:20:00,24.56,24.58,24.53,24.57,62200.0,13.8162,13.8275,13.7993,13.8218,62200.0
2009-06-25 15:25:00,24.57,24.62,24.55,24.6,81100.0,13.8218,13.85,13.8106,13.8387,81100.0
2009-06-25 15:30:00,24.61,24.62,24.56,24.56,107000.0,13.8443,13.85,13.8162,13.8162,107000.0
2009-06-25 15:35:00,24.57,24.58,24.49,24.51,129300.0,13.8218,13.8275,13.7768,13.7881,129300.0
2009-06-25 15:40:00,24.52,24.55,24.51,24.53,73200.0,13.7937,13.8106,13.7881,13.7993,73200.0
2009-06-25 15:45:00,24.52,24.63,24.51,24.62,113700.0,13.7937,13.8556,13.7881,13.85,113700.0
2009-06-25 15:50:00,24.62,24.67,24.59,24.65,276100.0,13.85,13.8781,13.8331,13.8668,276100.0
2009-06-25 15:55:00,24.65,24.67,24.61,24.61,231600.0,13.8668,13.8781,13.8443,13.8443,231600.0
2009-06-26 09:30:00,24.38,24.87,24.38,24.87,123700.0,13.7149,13.9906,13.7149,13.9906,123700.0
2009-06-26 09:35:00,24.89,25.34,24.81,25.13,255100.0,14.0018,14.255,13.9568,14.1369,255100.0
2009-06-26 09:40:00,25.13,25.19,24.97,25.17,124800.0,14.1369,14.1706,14.0469,14.1594,124800.0
2009-06-26 09:45:00,25.17,25.18,24.97,25.0,60900.0,14.1594,14.165,14.0469,14.0637,60900.0
2009-06-26 09:50:00,25.01,25.2,24.85,25.18,98600.0,14.0694,14.1762,13.9793,14.165,98600.0
2009-06-26 09:55:00,25.18,25.19,24.93,25.07,87100.0,14.165,14.1706,14.0243,14.1031,87100.0
2009-06-26 10:00:00,25.06,25.19,24.94,25.13,55800.0,14.0975,14.1706,14.03,14.1369,55800.0
2009-06-26 10:05:00,25.13,25.2,25.04,25.06,65300.0,14.1369,14.1762,14.0862,14.0975,65300.0
2009-06-26 10:10:00,25.08,25.13,24.93,25.01,51700.0,14.1087,14.1369,14.0243,14.0694,51700.0
2009-06-26 10:15:00,25.0,25.0,24.87,24.88,35200.0,14.0637,14.0637,13.9906,13.9962,35200.0
2009-06-26 10:20:00,24.88,24.99,24.88,24.99,41400.0,13.9962,14.0581,13.9962,14.0581,41400.0
2009-06-26 10:25:00,24.99,24.99,24.9,24.94,28400.0,14.0581,14.0581,14.0075,14.03,28400.0
2009-06-26 10:30:00,24.96,24.98,24.86,24.87,51600.0,14.0412,14.0525,13.985,13.9906,51600.0
2009-06-26 10:35:00,24.86,24.87,24.79,24.81,54900.0,13.985,13.9906,13.9456,13.9568,54900.0
2009-06-26 10:40:00,24.82,24.85,24.75,24.76,39600.0,13.9625,13.9793,13.9231,13.9287,39600.0
2009-06-26 10:45:00,24.75,24.78,24.72,24.78,41800.0,13.9231,13.94,13.9062,13.94,41800.0
2009-06-26 10:50:00,24.78,24.8,24.71,24.72,28200.0,13.94,13.9512,13.9006,13.9062,28200.0
2009-06-26 10:55:00,24.73,24.79,24.71,24.78,33800.0,13.9118,13.9456,13.9006,13.94,33800.0
2009-06-26 11:00:00,24.78,24.8,24.68,24.72,81800.0,13.94,13.9512,13.8837,13.9062,81800.0
2009-06-26 11:05:00,24.72,24.79,24.71,24.76,36000.0,13.9062,13.9456,13.9006,13.9287,36000.0
2009-06-26 11:10:00,24.76,24.78,24.73,24.78,23300.0,13.9287,13.94,13.9118,13.94,23300.0
2009-06-26 11:15:00,24.77,24.8,24.74,24.78,32900.0,13.9343,13.9512,13.9175,13.94,32900.0
2009-06-26 11:20:00,24.78,24.8,24.74,24.8,37400.0,13.94,13.9512,13.9175,13.9512,37400.0
2009-06-26 11:25:00,24.8,24.87,24.76,24.86,41200.0,13.9512,13.9906,13.9287,13.985,41200.0
2009-06-26 11:30:00,24.85,24.93,24.85,24.86,44300.0,13.9793,14.0243,13.9793,13.985,44300.0
2009-06-26 11:35:00,24.84,24.85,24.82,24.82,14700.0,13.9737,13.9793,13.9625,13.9625,14700.0
2009-06-26 11:40:00,24.82,24.83,24.77,24.77,26800.0,13.9625,13.9681,13.9343,13.9343,26800.0
2009-06-26 11:45:00,24.77,24.77,24.74,24.74,22300.0,13.9343,13.9343,13.9175,13.9175,22300.0
2009-06-26 11:50:00,24.74,24.84,24.74,24.82,21200.0,13.9175,13.9737,13.9175,13.9625,21200.0
2009-06-26 11:55:00,24.82,24.83,24.81,24.83,25500.0,13.9625,13.9681,13.9568,13.9681,25500.0
2009-06-26 12:00:00,24.83,24.93,24.82,24.92,58400.0,13.9681,14.0243,13.9625,14.0187,58400.0
2009-06-26 12:05:00,24.91,24.95,24.9,24.93,33100.0,14.0131,14.0356,14.0075,14.0243,33100.0
2009-06-26 12:10:00,24.93,24.94,24.9,24.93,30500.0,14.0243,14.03,14.0075,14.0243,30500.0
2009-06-26 12:15:00,24.93,24.94,24.88,24.89,21100.0,14.0243,14.03,13.9962,14.0018,21100.0
2009-06-26 12:20:00,24.89,24.97,24.88,24.97,14600.0,14.0018,14.0469,13.9962,14.0469,14600.0
2009-06-26 12:25:00,24.97,24.97,24.92,24.92,13600.0,14.0469,14.0469,14.0187,14.0187,13600.0
2009-06-26 12:30:00,24.93,24.93,24.81,24.86,55600.0,14.0243,14.0243,13.9568,13.985,55600.0
2009-06-26 12:35:00,24.85,24.89,24.84,24.88,21700.0,13.9793,14.0018,13.9737,13.9962,21700.0
2009-06-26 12:40:00,24.87,24.88,24.8,24.82,19400.0,13.9906,13.9962,13.9512,13.9625,19400.0
2009-06-26 12:45:00,24.81,24.84,24.79,24.8,28700.0,13.9568,13.9737,13.9456,13.9512,28700.0
2009-06-26 12:50:00,24.8,24.85,24.74,24.76,73800.0,13.9512,13.9793,13.9175,13.9287,73800.0
2009-06-26 12:55:00,24.76,24.78,24.75,24.75,12900.0,13.9287,13.94,13.9231,13.9231,12900.0
2009-06-26 13:00:00,24.75,24.77,24.74,24.76,24500.0,13.9231,13.9343,13.9175,13.9287,24500.0
2009-06-26 13:05:00,24.77,24.81,24.76,24.81,13500.0,13.9343,13.9568,13.9287,13.9568,13500.0
2009-06-26 13:10:00,24.81,24.82,24.79,24.79,17400.0,13.9568,13.9625,13.9456,13.9456,17400.0
2009-06-26 13:15:00,24.79,24.82,24.78,24.82,9500.0,13.9456,13.9625,13.94,13.9625,9500.0
2009-06-26 13:20:00,24.81,24.83,24.8,24.82,11900.0,13.9568,13.9681,13.9512,13.9625,11900.0
2009-06-26 13:25:00,24.82,24.88,24.81,24.87,20700.0,13.9625,13.9962,13.9568,13.9906,20700.0
2009-06-26 13:30:00,24.86,24.87,24.81,24.81,32800.0,13.985,13.9906,13.9568,13.9568,32800.0
2009-06-26 13:35:00,24.82,24.84,24.8,24.84,20200.0,13.9625,13.9737,13.9512,13.9737,20200.0
2009-06-26 13:40:00,24.83,24.87,24.82,24.85,17300.0,13.9681,13.9906,13.9625,13.9793,17300.0
2009-06-26 13:45:00,24.86,24.86,24.81,24.81,10000.0,13.985,13.985,13.9568,13.9568,10000.0
2009-06-26 13:50:00,24.81,24.82,24.8,24.82,4300.0,13.9568,13.9625,13.9512,13.9625,4300.0
2009-06-26 13:55:00,24.82,24.84,24.8,24.8,11400.0,13.9625,13.9737,13.9512,13.9512,11400.0
2009-06-26 14:00:00,24.8,24.83,24.76,24.78,15600.0,13.9512,13.9681,13.9287,13.94,15600.0
2009-06-26 14:05:00,24.78,24.83,24.78,24.81,18900.0,13.94,13.9681,13.94,13.9568,18900.0
2009-06-26 14:10:00,24.81,24.84,24.8,24.84,10500.0,13.9568,13.9737,13.9512,13.9737,10500.0
2009-06-26 14:15:00,24.84,24.85,24.82,24.85,14000.0,13.9737,13.9793,13.9625,13.9793,14000.0
2009-06-26 14:20:00,24.85,24.85,24.82,24.82,5900.0,13.9793,13.9793,13.9625,13.9625,5900.0
2009-06-26 14:25:00,24.83,24.84,24.8,24.8,14100.0,13.9681,13.9737,13.9512,13.9512,14100.0
2009-06-26 14:30:00,24.8,24.81,24.78,24.81,15600.0,13.9512,13.9568,13.94,13.9568,15600.0
2009-06-26 14:35:00,24.81,24.84,24.8,24.8,24600.0,13.9568,13.9737,13.9512,13.9512,24600.0
2009-06-26 14:40:00,24.8,24.83,24.78,24.81,27500.0,13.9512,13.9681,13.94,13.9568,27500.0
2009-06-26 14:45:00,24.82,24.84,24.78,24.79,13000.0,13.9625,13.9737,13.94,13.9456,13000.0
2009-06-26 14:50:00,24.79,24.82,24.79,24.81,13900.0,13.9456,13.9625,13.9456,13.9568,13900.0
2009-06-26 14:55:00,24.81,24.83,24.78,24.82,16000.0,13.9568,13.9681,13.94,13.9625,16000.0
2009-06-26 15:00:00,24.83,24.87,24.81,24.81,59900.0,13.9681,13.9906,13.9568,13.9568,59900.0
2009-06-26 15:05:00,24.82,24.82,24.77,24.79,22500.0,13.9625,13.9625,13.9343,13.9456,22500.0
2009-06-26 15:10:00,24.8,24.82,24.76,24.78,29200.0,13.9512,13.9625,13.9287,13.94,29200.0
2009-06-26 15:15:00,24.77,24.78,24.74,24.77,20700.0,13.9343,13.94,13.9175,13.9343,20700.0
2009-06-26 15:20:00,24.77,24.78,24.76,24.77,24300.0,13.9343,13.94,13.9287,13.9343,24300.0
2009-06-26 15:25:00,24.77,24.81,24.77,24.8,18200.0,13.9343,13.9568,13.9343,13.9512,18200.0
2009-06-26 15:30:00,24.81,24.85,24.81,24.81,37900.0,13.9568,13.9793,13.9568,13.9568,37900.0
2009-06-26 15:35:00,24.81,24.82,24.8,24.81,37600.0,13.9568,13.9625,13.9512,13.9568,37600.0
2009-06-26 15:40:00,24.81,24.91,24.81,24.9,83200.0,13.9568,14.0131,13.9568,14.0075,83200.0
2009-06-26 15:45:00,24.9,24.9,24.79,24.84,93900.0,14.0075,14.0075,13.9456,13.9737,93900.0
2009-06-26 15:50:00,24.83,24.85,24.77,24.8,90400.0,13.9681,13.9793,13.9343,13.9512,90400.0
2009-06-26 15:55:00,24.8,24.83,24.77,24.82,148500.0,13.9512,13.9681,13.9343,13.9625,148500.0
2009-06-29 09:30:00,24.74,24.96,24.74,24.91,21600.0,13.9175,14.0412,13.9175,14.0131,21600.0
2009-06-29 09:35:00,24.93,25.08,24.86,25.01,57700.0,14.0243,14.1087,13.985,14.0694,57700.0
2009-06-29 09:40:00,24.99,25.04,24.84,24.87,31000.0,14.0581,14.0862,13.9737,13.9906,31000.0
2009-06-29 09:45:00,24.86,24.86,24.65,24.7,64900.0,13.985,13.985,13.8668,13.895,64900.0
2009-06-29 09:50:00,24.67,24.68,24.53,24.57,80300.0,13.8781,13.8837,13.7993,13.8218,80300.0
2009-06-29 09:55:00,24.57,24.6,24.5,24.58,59400.0,13.8218,13.8387,13.7825,13.8275,59400.0
2009-06-29 10:00:00,24.57,24.62,24.51,24.51,47400.0,13.8218,13.85,13.7881,13.7881,47400.0
2009-06-29 10:05:00,24.51,24.55,24.39,24.55,64100.0,13.7881,13.8106,13.7206,13.8106,64100.0
2009-06-29 10:10:00,24.54,24.61,24.48,24.61,42700.0,13.805,13.8443,13.7712,13.8443,42700.0
2009-06-29 10:15:00,24.61,24.76,24.61,24.76,86100.0,13.8443,13.9287,13.8443,13.9287,86100.0
2009-06-29 10:20:00,24.76,24.79,24.69,24.76,47500.0,13.9287,13.9456,13.8893,13.9287,47500.0
2009-06-29 10:25:00,24.75,24.86,24.73,24.86,76500.0,13.9231,13.985,13.9118,13.985,76500.0
2009-06-29 10:30:00,24.86,24.88,24.8,24.84,66700.0,13.985,13.9962,13.9512,13.9737,66700.0
2009-06-29 10:35:00,24.84,24.94,24.77,24.86,73900.0,13.9737,14.03,13.9343,13.985,73900.0
2009-06-29 10:40:00,24.86,24.86,24.8,24.81,30300.0,13.985,13.985,13.9512,13.9568,30300.0
2009-06-29 10:45:00,24.81,24.95,24.8,24.91,41800.0,13.9568,14.0356,13.9512,14.0131,41800.0
2009-06-29 10:50:00,24.91,24.94,24.86,24.87,30000.0,14.0131,14.03,13.985,13.9906,30000.0
2009-06-29 10:55:00,24.88,24.91,24.85,24.85,19600.0,13.9962,14.0131,13.9793,13.9793,19600.0
2009-06-29 11:00:00,24.85,24.88,24.85,24.86,15200.0,13.9793,13.9962,13.9793,13.985,15200.0
2009-06-29 11:05:00,24.85,24.88,24.8,24.88,27700.0,13.9793,13.9962,13.9512,13.9962,27700.0
2009-06-29 11:10:00,24.88,24.97,24.84,24.94,30300.0,13.9962,14.0469,13.9737,14.03,30300.0
2009-06-29 11:15:00,24.94,24.95,24.85,24.89,30300.0,14.03,14.0356,13.9793,14.0018,30300.0
2009-06-29 11:20:00,24.88,24.91,24.86,24.9,29700.0,13.9962,14.0131,13.985,14.0075,29700.0
2009-06-29 11:25:00,24.89,24.96,24.88,24.94,23500.0,14.0018,14.0412,13.9962,14.03,23500.0
2009-06-29 11:30:00,24.94,24.97,24.92,24.94,31800.0,14.03,14.0469,14.0187,14.03,31800.0
2009-06-29 11:35:00,24.95,24.95,24.87,24.87,23000.0,14.0356,14.0356,13.9906,13.9906,23000.0
2009-06-29 11:40:00,24.87,24.89,24.84,24.85,18900.0,13.9906,14.0018,13.9737,13.9793,18900.0
2009-06-29 11:45:00,24.85,24.89,24.84,24.86,33400.0,13.9793,14.0018,13.9737,13.985,33400.0
2009-06-29 11:50:00,24.85,24.9,24.84,24.9,25100.0,13.9793,14.0075,13.9737,14.0075,25100.0
2009-06-29 11:55:00,24.89,24.94,24.89,24.94,42100.0,14.0018,14.03,14.0018,14.03,42100.0
2009-06-29 12:00:00,24.94,24.95,24.87,24.88,29300.0,14.03,14.0356,13.9906,13.9962,29300.0
2009-06-29 12:05:00,24.89,24.9,24.86,24.86,13700.0,14.0018,14.0075,13.985,13.985,13700.0
2009-06-29 12:10:00,24.86,24.87,24.83,24.87,38600.0,13.985,13.9906,13.9681,13.9906,38600.0
2009-06-29 12:15:00,24.87,24.9,24.87,24.88,9200.0,13.9906,14.0075,13.9906,13.9962,9200.0
2009-06-29 12:20:00,24.88,24.89,24.85,24.86,22800.0,13.9962,14.0018,13.9793,13.985,22800.0
2009-06-29 12:25:00,24.85,24.89,24.84,24.84,21600.0,13.9793,14.0018,13.9737,13.9737,21600.0
2009-06-29 12:30:00,24.84,24.94,24.84,24.93,39300.0,13.9737,14.03,13.9737,14.0243,39300.0
2009-06-29 12:35:00,24.93,24.95,24.88,24.89,46800.0,14.0243,14.0356,13.9962,14.0018,46800.0
2009-06-29 12:40:00,24.89,24.97,24.89,24.96,42600.0,14.0018,14.0469,14.0018,14.0412,42600.0
2009-06-29 12:45:00,24.97,24.97,24.95,24.95,17000.0,14.0469,14.0469,14.0356,14.0356,17000.0
2009-06-29 12:50:00,24.96,24.97,24.94,24.97,26300.0,14.0412,14.0469,14.03,14.0469,26300.0
2009-06-29 12:55:00,24.95,24.96,24.9,24.91,14900.0,14.0356,14.0412,14.0075,14.0131,14900.0
2009-06-29 13:00:00,24.9,24.95,24.9,24.93,17500.0,14.0075,14.0356,14.0075,14.0243,17500.0
2009-06-29 13:05:00,24.93,24.94,24.93,24.94,5000.0,14.0243,14.03,14.0243,14.03,5000.0
2009-06-29 13:10:00,24.94,24.99,24.93,24.98,15600.0,14.03,14.0581,14.0243,14.0525,15600.0
2009-06-29 13:15:00,24.98,24.99,24.95,24.95,24000.0,14.0525,14.0581,14.0356,14.0356,24000.0
2009-06-29 13:20:00,24.95,24.96,24.94,24.96,5900.0,14.0356,14.0412,14.03,14.0412,5900.0
2009-06-29 13:25:00,24.96,24.96,24.92,24.93,15100.0,14.0412,14.0412,14.0187,14.0243,15100.0
2009-06-29 13:30:00,24.92,24.94,24.9,24.93,23100.0,14.0187,14.03,14.0075,14.0243,23100.0
2009-06-29 13:35:00,24.93,24.95,24.92,24.95,17000.0,14.0243,14.0356,14.0187,14.0356,17000.0
2009-06-29 13:40:00,24.95,24.96,24.92,24.96,13500.0,14.0356,14.0412,14.0187,14.0412,13500.0
2009-06-29 13:45:00,24.96,24.98,24.92,24.93,28600.0,14.0412,14.0525,14.0187,14.0243,28600.0
2009-06-29 13:50:00,24.93,24.93,24.86,24.87,36800.0,14.0243,14.0243,13.985,13.9906,36800.0
2009-06-29 13:55:00,24.87,24.94,24.85,24.93,33500.0,13.9906,14.03,13.9793,14.0243,33500.0
2009-06-29 14:00:00,24.93,24.93,24.85,24.85,41500.0,14.0243,14.0243,13.9793,13.9793,41500.0
2009-06-29 14:05:00,24.85,24.86,24.83,24.84,25500.0,13.9793,13.985,13.9681,13.9737,25500.0
2009-06-29 14:10:00,24.84,24.88,24.83,24.86,22400.0,13.9737,13.9962,13.9681,13.985,22400.0
2009-06-29 14:15:00,24.88,24.91,24.87,24.87,38600.0,13.9962,14.0131,13.9906,13.9906,38600.0
2009-06-29 14:20:00,24.87,24.88,24.83,24.83,7300.0,13.9906,13.9962,13.9681,13.9681,7300.0
2009-06-29 14:25:00,24.83,24.85,24.82,24.82,12900.0,13.9681,13.9793,13.9625,13.9625,12900.0
2009-06-29 14:30:00,24.83,24.86,24.83,24.86,27300.0,13.9681,13.985,13.9681,13.985,27300.0
2009-06-29 14:35:00,24.86,24.87,24.83,24.83,24400.0,13.985,13.9906,13.9681,13.9681,24400.0
2009-06-29 14:40:00,24.83,24.87,24.81,24.86,51700.0,13.9681,13.9906,13.9568,13.985,51700.0
2009-06-29 14:45:00,24.87,24.92,24.86,24.91,31900.0,13.9906,14.0187,13.985,14.0131,31900.0
2009-06-29 14:50:00,24.91,24.93,24.9,24.9,52000.0,14.0131,14.0243,14.0075,14.0075,52000.0
2009-06-29 14:55:00,24.9,24.99,24.9,24.98,66200.0,14.0075,14.0581,14.0075,14.0525,66200.0
2009-06-29 15:00:00,24.97,24.99,24.97,24.98,46900.0,14.0469,14.0581,14.0469,14.0525,46900.0
2009-06-29 15:05:00,24.98,25.0,24.92,24.92,43700.0,14.0525,14.0637,14.0187,14.0187,43700.0
2009-06-29 15:10:00,24.92,24.94,24.9,24.9,28900.0,14.0187,14.03,14.0075,14.0075,28900.0
2009-06-29 15:15:00,24.91,24.95,24.9,24.92,39600.0,14.0131,14.0356,14.0075,14.0187,39600.0
2009-06-29 15:20:00,24.93,24.94,24.9,24.93,46600.0,14.0243,14.03,14.0075,14.0243,46600.0
2009-06-29 15:25:00,24.93,24.93,24.91,24.91,31800.0,14.0243,14.0243,14.0131,14.0131,31800.0
2009-06-29 15:30:00,24.91,24.91,24.84,24.84,83200.0,14.0131,14.0131,13.9737,13.9737,83200.0
2009-06-29 15:35:00,24.84,24.86,24.79,24.79,69200.0,13.9737,13.985,13.9456,13.9456,69200.0
2009-06-29 15:40:00,24.79,24.87,24.79,24.85,89000.0,13.9456,13.9906,13.9456,13.9793,89000.0
2009-06-29 15:45:00,24.84,24.86,24.78,24.78,100600.0,13.9737,13.985,13.94,13.94,100600.0
2009-06-29 15:50:00,24.77,24.84,24.75,24.83,142500.0,13.9343,13.9737,13.9231,13.9681,142500.0
2009-06-29 15:55:00,24.82,24.85,24.81,24.81,149800.0,13.9625,13.9793,13.9568,13.9568,149800.0
2009-06-30 09:30:00,24.97,25.16,24.72,25.13,78200.0,14.0469,14.1537,13.9062,14.1369,78200.0
2009-06-30 09:35:00,25.15,25.35,25.15,25.29,107400.0,14.1481,14.2606,14.1481,14.2269,107400.0
2009-06-30 09:40:00,25.29,25.4,25.13,25.3,141400.0,14.2269,14.2887,14.1369,14.2325,141400.0
2009-06-30 09:45:00,25.31,25.31,25.14,25.14,68800.0,14.2381,14.2381,14.1425,14.1425,68800.0
2009-06-30 09:50:00,25.15,25.15,25.01,25.09,93500.0,14.1481,14.1481,14.0694,14.1144,93500.0
2009-06-30 09:55:00,25.09,25.12,25.09,25.1,39100.0,14.1144,14.1312,14.1144,14.12,39100.0
2009-06-30 10:00:00,25.11,25.11,24.76,24.91,254800.0,14.1256,14.1256,13.9287,14.0131,254800.0
2009-06-30 10:05:00,24.9,24.96,24.78,24.96,124700.0,14.0075,14.0412,13.94,14.0412,124700.0
2009-06-30 10:10:00,24.96,25.09,24.93,25.07,55600.0,14.0412,14.1144,14.0243,14.1031,55600.0
2009-06-30 10:15:00,25.07,25.08,24.97,24.97,86700.0,14.1031,14.1087,14.0469,14.0469,86700.0
2009-06-30 10:20:00,24.98,25.0,24.86,24.94,90700.0,14.0525,14.0637,13.985,14.03,90700.0
2009-06-30 10:25:00,24.94,24.95,24.87,24.93,67500.0,14.03,14.0356,13.9906,14.0243,67500.0
2009-06-30 10:30:00,24.92,24.96,24.72,24.95,150500.0,14.0187,14.0412,13.9062,14.0356,150500.0
2009-06-30 10:35:00,24.94,25.0,24.88,24.95,71800.0,14.03,14.0637,13.9962,14.0356,71800.0
2009-06-30 10:40:00,24.96,25.08,24.93,25.03,81100.0,14.0412,14.1087,14.0243,14.0806,81100.0
2009-06-30 10:45:00,25.03,25.13,24.99,25.12,57800.0,14.0806,14.1369,14.0581,14.1312,57800.0
2009-06-30 10:50:00,25.1,25.18,25.04,25.18,59800.0,14.12,14.165,14.0862,14.165,59800.0
2009-06-30 10:55:00,25.17,25.25,25.16,25.25,122100.0,14.1594,14.2044,14.1537,14.2044,122100.0
2009-06-30 11:00:00,25.25,25.27,25.17,25.21,63700.0,14.2044,14.2156,14.1594,14.1819,63700.0
2009-06-30 11:05:00,25.21,25.21,25.04,25.05,52700.0,14.1819,14.1819,14.0862,14.0919,52700.0
2009-06-30 11:10:00,25.04,25.08,25.0,25.01,44100.0,14.0862,14.1087,14.0637,14.0694,44100.0
2009-06-30 11:15:00,25.0,25.06,24.99,25.06,31300.0,14.0637,14.0975,14.0581,14.0975,31300.0
2009-06-30 11:20:00,25.08,25.12,25.04,25.12,33100.0,14.1087,14.1312,14.0862,14.1312,33100.0
2009-06-30 11:25:00,25.12,25.14,25.01,25.01,69500.0,14.1312,14.1425,14.0694,14.0694,69500.0
2009-06-30 11:30:00,25.01,25.06,25.01,25.03,63100.0,14.0694,14.0975,14.0694,14.0806,63100.0
2009-06-30 11:35:00,25.02,25.06,25.0,25.06,40400.0,14.075,14.0975,14.0637,14.0975,40400.0
2009-06-30 11:40:00,25.05,25.09,25.05,25.08,40900.0,14.0919,14.1144,14.0919,14.1087,40900.0
2009-06-30 11:45:00,25.08,25.11,25.07,25.08,48300.0,14.1087,14.1256,14.1031,14.1087,48300.0
2009-06-30 11:50:00,25.09,25.11,25.07,25.09,75000.0,14.1144,14.1256,14.1031,14.1144,75000.0
2009-06-30 11:55:00,25.1,25.1,25.06,25.07,85800.0,14.12,14.12,14.0975,14.1031,85800.0
2009-06-30 12:00:00,25.08,25.08,25.01,25.04,59100.0,14.1087,14.1087,14.0694,14.0862,59100.0
2009-06-30 12:05:00,25.04,25.05,25.0,25.0,12800.0,14.0862,14.0919,14.0637,14.0637,12800.0
2009-06-30 12:10:00,25.0,25.0,24.98,24.99,21100.0,14.0637,14.0637,14.0525,14.0581,21100.0
2009-06-30 12:15:00,24.98,24.99,24.92,24.93,23800.0,14.0525,14.0581,14.0187,14.0243,23800.0
2009-06-30 12:20:00,24.93,24.93,24.83,24.83,61600.0,14.0243,14.0243,13.9681,13.9681,61600.0
2009-06-30 12:25:00,24.83,24.93,24.83,24.93,30400.0,13.9681,14.0243,13.9681,14.0243,30400.0
2009-06-30 12:30:00,24.93,25.02,24.92,25.0,17000.0,14.0243,14.075,14.0187,14.0637,17000.0
2009-06-30 12:35:00,25.0,25.01,24.97,24.98,52700.0,14.0637,14.0694,14.0469,14.0525,52700.0
2009-06-30 12:40:00,24.97,25.02,24.97,25.02,10000.0,14.0469,14.075,14.0469,14.075,10000.0
2009-06-30 12:45:00,25.02,25.03,25.0,25.0,10900.0,14.075,14.0806,14.0637,14.0637,10900.0
2009-06-30 12:50:00,25.01,25.03,25.0,25.0,14300.0,14.0694,14.0806,14.0637,14.0637,14300.0
2009-06-30 12:55:00,25.01,25.02,24.99,25.0,22900.0,14.0694,14.075,14.0581,14.0637,22900.0
2009-06-30 13:00:00,25.0,25.0,24.94,24.94,46300.0,14.0637,14.0637,14.03,14.03,46300.0
2009-06-30 13:05:00,24.94,24.96,24.91,24.96,43300.0,14.03,14.0412,14.0131,14.0412,43300.0
2009-06-30 13:10:00,24.95,24.97,24.94,24.95,26000.0,14.0356,14.0469,14.03,14.0356,26000.0
2009-06-30 13:15:00,24.96,25.01,24.96,25.0,69800.0,14.0412,14.0694,14.0412,14.0637,69800.0
2009-06-30 13:20:00,25.0,25.02,25.0,25.02,45600.0,14.0637,14.075,14.0637,14.075,45600.0
2009-06-30 13:25:00,25.02,25.02,24.99,25.0,29100.0,14.075,14.075,14.0581,14.0637,29100.0
2009-06-30 13:30:00,25.0,25.01,24.99,25.0,23700.0,14.0637,14.0694,14.0581,14.0637,23700.0
2009-06-30 13:35:00,25.0,25.01,25.0,25.0,16500.0,14.0637,14.0694,14.0637,14.0637,16500.0
2009-06-30 13:40:00,25.01,25.03,25.0,25.02,10400.0,14.0694,14.0806,14.0637,14.075,10400.0
2009-06-30 13:45:00,25.03,25.03,24.98,25.0,57200.0,14.0806,14.0806,14.0525,14.0637,57200.0
2009-06-30 13:50:00,24.99,25.0,24.91,24.92,43600.0,14.0581,14.0637,14.0131,14.0187,43600.0
2009-06-30 13:55:00,24.91,24.93,24.9,24.9,21200.0,14.0131,14.0243,14.0075,14.0075,21200.0
2009-06-30 14:00:00,24.9,24.93,24.84,24.86,72700.0,14.0075,14.0243,13.9737,13.985,72700.0
2009-06-30 14:05:00,24.85,24.89,24.82,24.86,58900.0,13.9793,14.0018,13.9625,13.985,58900.0
2009-06-30 14:10:00,24.87,24.92,24.87,24.91,41100.0,13.9906,14.0187,13.9906,14.0131,41100.0
2009-06-30 14:15:00,24.92,24.95,24.91,24.93,22200.0,14.0187,14.0356,14.0131,14.0243,22200.0
2009-06-30 14:20:00,24.94,24.95,24.91,24.95,35300.0,14.03,14.0356,14.0131,14.0356,35300.0
2009-06-30 14:25:00,24.94,24.98,24.94,24.96,38100.0,14.03,14.0525,14.03,14.0412,38100.0
2009-06-30 14:30:00,24.96,25.0,24.93,25.0,45300.0,14.0412,14.0637,14.0243,14.0637,45300.0
2009-06-30 14:35:00,24.99,25.09,24.99,25.09,74000.0,14.0581,14.1144,14.0581,14.1144,74000.0
2009-06-30 14:40:00,25.09,25.09,25.06,25.07,48900.0,14.1144,14.1144,14.0975,14.1031,48900.0
2009-06-30 14:45:00,25.07,25.08,25.04,25.04,61200.0,14.1031,14.1087,14.0862,14.0862,61200.0
2009-06-30 14:50:00,25.04,25.12,25.03,25.12,48900.0,14.0862,14.1312,14.0806,14.1312,48900.0
2009-06-30 14:55:00,25.12,25.13,25.07,25.07,58700.0,14.1312,14.1369,14.1031,14.1031,58700.0
2009-06-30 15:00:00,25.07,25.09,25.0,25.01,71700.0,14.1031,14.1144,14.0637,14.0694,71700.0
2009-06-30 15:05:00,25.0,25.02,24.98,24.98,56400.0,14.0637,14.075,14.0525,14.0525,56400.0
2009-06-30 15:10:00,24.98,25.03,24.98,25.01,83500.0,14.0525,14.0806,14.0525,14.0694,83500.0
2009-06-30 15:15:00,25.01,25.05,25.01,25.01,61600.0,14.0694,14.0919,14.0694,14.0694,61600.0
2009-06-30 15:20:00,25.01,25.15,25.01,25.14,109900.0,14.0694,14.1481,14.0694,14.1425,109900.0
2009-06-30 15:25:00,25.14,25.16,25.12,25.16,74200.0,14.1425,14.1537,14.1312,14.1537,74200.0
2009-06-30 15:30:00,25.16,25.2,25.15,25.2,79600.0,14.1537,14.1762,14.1481,14.1762,79600.0
2009-06-30 15:35:00,25.2,25.21,25.17,25.19,82900.0,14.1762,14.1819,14.1594,14.1706,82900.0
2009-06-30 15:40:00,25.19,25.23,25.17,25.23,119400.0,14.1706,14.1931,14.1594,14.1931,119400.0
2009-06-30 15:45:00,25.23,25.25,25.23,25.25,108400.0,14.1931,14.2044,14.1931,14.2044,108400.0
2009-06-30 15:50:00,25.25,25.25,25.17,25.17,204200.0,14.2044,14.2044,14.1594,14.1594,204200.0
2009-06-30 15:55:00,25.18,25.25,25.17,25.24,410400.0,14.165,14.2044,14.1594,14.1987,410400.0
2009-07-01 09:30:00,25.36,25.49,25.21,25.21,129400.0,14.2662,14.3394,14.1819,14.1819,129400.0
2009-07-01 09:35:00,25.2,25.43,25.14,25.34,116100.0,14.1762,14.3056,14.1425,14.255,116100.0
2009-07-01 09:40:00,25.38,25.46,25.33,25.44,68600.0,14.2775,14.3225,14.2494,14.3112,68600.0
2009-07-01 09:45:00,25.44,25.44,25.32,25.36,50800.0,14.3112,14.3112,14.2437,14.2662,50800.0
2009-07-01 09:50:00,25.35,25.44,25.34,25.39,78200.0,14.2606,14.3112,14.255,14.2831,78200.0
2009-07-01 09:55:00,25.39,25.47,25.34,25.44,106600.0,14.2831,14.3281,14.255,14.3112,106600.0
2009-07-01 10:00:00,25.45,25.52,25.4,25.47,193200.0,14.3169,14.3563,14.2887,14.3281,193200.0
2009-07-01 10:05:00,25.47,25.61,25.42,25.57,151500.0,14.3281,14.4069,14.3,14.3844,151500.0
2009-07-01 10:10:00,25.58,25.58,25.48,25.53,95200.0,14.39,14.39,14.3338,14.3619,95200.0
2009-07-01 10:15:00,25.54,25.64,25.54,25.62,84300.0,14.3675,14.4238,14.3675,14.4125,84300.0
2009-07-01 10:20:00,25.61,25.69,25.58,25.67,95600.0,14.4069,14.4519,14.39,14.4406,95600.0
2009-07-01 10:25:00,25.67,25.78,25.64,25.76,123400.0,14.4406,14.5025,14.4238,14.4913,123400.0
2009-07-01 10:30:00,25.76,25.85,25.7,25.84,129100.0,14.4913,14.5419,14.4575,14.5363,129100.0
2009-07-01 10:35:00,25.85,26.0,25.82,25.92,183000.0,14.5419,14.6263,14.525,14.5813,183000.0
2009-07-01 10:40:00,25.92,25.94,25.91,25.92,44300.0,14.5813,14.5925,14.5756,14.5813,44300.0
2009-07-01 10:45:00,25.92,26.08,25.92,26.02,203300.0,14.5813,14.6713,14.5813,14.6375,203300.0
2009-07-01 10:50:00,26.02,26.1,26.01,26.09,172400.0,14.6375,14.6825,14.6319,14.6769,172400.0
2009-07-01 10:55:00,26.08,26.17,26.08,26.11,169000.0,14.6713,14.7219,14.6713,14.6882,169000.0
2009-07-01 11:00:00,26.12,26.14,26.09,26.14,80600.0,14.6938,14.705,14.6769,14.705,80600.0
2009-07-01 11:05:00,26.15,26.16,26.08,26.09,84300.0,14.7107,14.7163,14.6713,14.6769,84300.0
2009-07-01 11:10:00,26.09,26.28,26.09,26.26,139200.0,14.6769,14.7838,14.6769,14.7725,139200.0
2009-07-01 11:15:00,26.26,26.35,26.25,26.32,81900.0,14.7725,14.8232,14.7669,14.8063,81900.0
2009-07-01 11:20:00,26.33,26.34,26.21,26.22,51700.0,14.8119,14.8175,14.7444,14.75,51700.0
2009-07-01 11:25:00,26.22,26.22,26.19,26.19,32600.0,14.75,14.75,14.7332,14.7332,32600.0
2009-07-01 11:30:00,26.19,26.28,26.18,26.27,71600.0,14.7332,14.7838,14.7275,14.7782,71600.0
2009-07-01 11:35:00,26.26,26.3,26.26,26.29,56100.0,14.7725,14.795,14.7725,14.7894,56100.0
2009-07-01 11:40:00,26.28,26.28,26.18,26.19,53800.0,14.7838,14.7838,14.7275,14.7332,53800.0
2009-07-01 11:45:00,26.19,26.21,26.18,26.19,40500.0,14.7332,14.7444,14.7275,14.7332,40500.0
2009-07-01 11:50:00,26.19,26.2,26.16,26.18,56000.0,14.7332,14.7388,14.7163,14.7275,56000.0
2009-07-01 11:55:00,26.19,26.29,26.18,26.25,97800.0,14.7332,14.7894,14.7275,14.7669,97800.0
2009-07-01 12:00:00,26.25,26.26,26.21,26.26,62000.0,14.7669,14.7725,14.7444,14.7725,62000.0
2009-07-01 12:05:00,26.26,26.35,26.24,26.35,139000.0,14.7725,14.8232,14.7613,14.8232,139000.0
2009-07-01 12:10:00,26.35,26.36,26.24,26.25,54700.0,14.8232,14.8288,14.7613,14.7669,54700.0
2009-07-01 12:15:00,26.25,26.26,26.2,26.24,49500.0,14.7669,14.7725,14.7388,14.7613,49500.0
2009-07-01 12:20:00,26.23,26.24,26.22,26.24,18500.0,14.7557,14.7613,14.75,14.7613,18500.0
2009-07-01 12:25:00,26.24,26.26,26.23,26.25,33400.0,14.7613,14.7725,14.7557,14.7669,33400.0
2009-07-01 12:30:00,26.24,26.29,26.24,26.28,23500.0,14.7613,14.7894,14.7613,14.7838,23500.0
2009-07-01 12:35:00,26.28,26.34,26.26,26.28,59800.0,14.7838,14.8175,14.7725,14.7838,59800.0
2009-07-01 12:40:00,26.27,26.31,26.27,26.29,49300.0,14.7782,14.8007,14.7782,14.7894,49300.0
2009-07-01 12:45:00,26.3,26.3,26.26,26.26,39200.0,14.795,14.795,14.7725,14.7725,39200.0
2009-07-01 12:50:00,26.26,26.26,26.23,26.23,17800.0,14.7725,14.7725,14.7557,14.7557,17800.0
2009-07-01 12:55:00,26.23,26.24,26.21,26.22,39400.0,14.7557,14.7613,14.7444,14.75,39400.0
2009-07-01 13:00:00,26.22,26.22,26.17,26.18,56900.0,14.75,14.75,14.7219,14.7275,56900.0
2009-07-01 13:05:00,26.17,26.17,26.12,26.13,68600.0,14.7219,14.7219,14.6938,14.6994,68600.0
2009-07-01 13:10:00,26.12,26.2,26.12,26.18,50300.0,14.6938,14.7388,14.6938,14.7275,50300.0
2009-07-01 13:15:00,26.18,26.2,26.16,26.2,33300.0,14.7275,14.7388,14.7163,14.7388,33300.0
2009-07-01 13:20:00,26.2,26.24,26.19,26.22,29400.0,14.7388,14.7613,14.7332,14.75,29400.0
2009-07-01 13:25:00,26.21,26.27,26.19,26.26,64300.0,14.7444,14.7782,14.7332,14.7725,64300.0
2009-07-01 13:30:00,26.27,26.27,26.21,26.23,38400.0,14.7782,14.7782,14.7444,14.7557,38400.0
2009-07-01 13:35:00,26.22,26.26,26.22,26.22,17100.0,14.75,14.7725,14.75,14.75,17100.0
2009-07-01 13:40:00,26.22,26.23,26.19,26.19,78700.0,14.75,14.7557,14.7332,14.7332,78700.0
2009-07-01 13:45:00,26.18,26.18,26.12,26.12,22100.0,14.7275,14.7275,14.6938,14.6938,22100.0
2009-07-01 13:50:00,26.13,26.13,26.07,26.09,29100.0,14.6994,14.6994,14.6657,14.6769,29100.0
2009-07-01 13:55:00,26.09,26.14,26.08,26.09,22900.0,14.6769,14.705,14.6713,14.6769,22900.0
2009-07-01 14:00:00,26.09,26.12,26.07,26.08,92400.0,14.6769,14.6938,14.6657,14.6713,92400.0
2009-07-01 14:05:00,26.08,26.12,26.07,26.08,93100.0,14.6713,14.6938,14.6657,14.6713,93100.0
2009-07-01 14:10:00,26.08,26.12,26.07,26.11,75500.0,14.6713,14.6938,14.6657,14.6882,75500.0
2009-07-01 14:15:00,26.12,26.12,26.07,26.09,31000.0,14.6938,14.6938,14.6657,14.6769,31000.0
2009-07-01 14:20:00,26.09,26.14,26.07,26.11,46200.0,14.6769,14.705,14.6657,14.6882,46200.0
2009-07-01 14:25:00,26.11,26.17,26.1,26.17,57000.0,14.6882,14.7219,14.6825,14.7219,57000.0
2009-07-01 14:30:00,26.17,26.19,26.11,26.11,83100.0,14.7219,14.7332,14.6882,14.6882,83100.0
2009-07-01 14:35:00,26.11,26.13,26.1,26.13,29600.0,14.6882,14.6994,14.6825,14.6994,29600.0
2009-07-01 14:40:00,26.12,26.12,26.09,26.1,22500.0,14.6938,14.6938,14.6769,14.6825,22500.0
2009-07-01 14:45:00,26.1,26.12,26.09,26.1,28800.0,14.6825,14.6938,14.6769,14.6825,28800.0
2009-07-01 14:50:00,26.1,26.11,26.01,26.02,95300.0,14.6825,14.6882,14.6319,14.6375,95300.0
2009-07-01 14:55:00,26.03,26.03,26.0,26.02,39100.0,14.6432,14.6432,14.6263,14.6375,39100.0
2009-07-01 15:00:00,26.01,26.03,26.0,26.01,48300.0,14.6319,14.6432,14.6263,14.6319,48300.0
2009-07-01 15:05:00,26.02,26.06,26.01,26.03,43400.0,14.6375,14.66,14.6319,14.6432,43400.0
2009-07-01 15:10:00,26.04,26.06,25.96,25.97,145100.0,14.6488,14.66,14.6038,14.6094,145100.0
2009-07-01 15:15:00,25.98,26.01,25.97,26.0,46400.0,14.615,14.6319,14.6094,14.6263,46400.0
2009-07-01 15:20:00,25.99,26.04,25.98,26.02,44600.0,14.6207,14.6488,14.615,14.6375,44600.0
2009-07-01 15:25:00,26.03,26.03,25.93,25.95,69300.0,14.6432,14.6432,14.5869,14.5981,69300.0
2009-07-01 15:30:00,25.95,25.97,25.92,25.94,139800.0,14.5981,14.6094,14.5813,14.5925,139800.0
2009-07-01 15:35:00,25.94,25.95,25.92,25.92,53700.0,14.5925,14.5981,14.5813,14.5813,53700.0
2009-07-01 15:40:00,25.93,25.94,25.85,25.88,126800.0,14.5869,14.5925,14.5419,14.5588,126800.0
2009-07-01 15:45:00,25.88,25.88,25.8,25.81,125700.0,14.5588,14.5588,14.5138,14.5194,125700.0
2009-07-01 15:50:00,25.81,25.82,25.76,25.77,255300.0,14.5194,14.525,14.4913,14.4969,255300.0
2009-07-01 15:55:00,25.77,25.84,25.77,25.81,279600.0,14.4969,14.5363,14.4969,14.5194,279600.0
2009-07-02 09:30:00,25.57,25.66,25.5,25.66,99400.0,14.3844,14.435,14.345,14.435,99400.0
2009-07-02 09:35:00,25.65,25.73,25.56,25.58,115800.0,14.4294,14.4744,14.3788,14.39,115800.0
2009-07-02 09:40:00,25.59,25.73,25.51,25.7,143600.0,14.3956,14.4744,14.3506,14.4575,143600.0
2009-07-02 09:45:00,25.7,26.02,25.68,25.86,357800.0,14.4575,14.6375,14.4463,14.5475,357800.0
2009-07-02 09:50:00,25.86,25.97,25.84,25.85,300600.0,14.5475,14.6094,14.5363,14.5419,300600.0
2009-07-02 09:55:00,25.85,25.89,25.73,25.76,99700.0,14.5419,14.5644,14.4744,14.4913,99700.0
2009-07-02 10:00:00,25.77,25.82,25.72,25.76,147100.0,14.4969,14.525,14.4688,14.4913,147100.0
2009-07-02 10:05:00,25.76,25.81,25.56,25.64,179900.0,14.4913,14.5194,14.3788,14.4238,179900.0
2009-07-02 10:10:00,25.64,25.74,25.62,25.73,206300.0,14.4238,14.48,14.4125,14.4744,206300.0
2009-07-02 10:15:00,25.73,25.78,25.71,25.72,81800.0,14.4744,14.5025,14.4631,14.4688,81800.0
2009-07-02 10:20:00,25.72,25.73,25.54,25.59,113100.0,14.4688,14.4744,14.3675,14.3956,113100.0
2009-07-02 10:25:00,25.58,25.63,25.57,25.61,35400.0,14.39,14.4181,14.3844,14.4069,35400.0
2009-07-02 10:30:00,25.61,25.71,25.6,25.71,70600.0,14.4069,14.4631,14.4013,14.4631,70600.0
2009-07-02 10:35:00,25.72,25.85,25.72,25.85,232200.0,14.4688,14.5419,14.4688,14.5419,232200.0
2009-07-02 10:40:00,25.84,25.9,25.82,25.86,125900.0,14.5363,14.57,14.525,14.5475,125900.0
2009-07-02 10:45:00,25.86,25.88,25.69,25.72,157800.0,14.5475,14.5588,14.4519,14.4688,157800.0
2009-07-02 10:50:00,25.71,25.73,25.67,25.73,44100.0,14.4631,14.4744,14.4406,14.4744,44100.0
2009-07-02 10:55:00,25.72,25.84,25.72,25.84,69400.0,14.4688,14.5363,14.4688,14.5363,69400.0
2009-07-02 11:00:00,25.85,25.85,25.8,25.81,80200.0,14.5419,14.5419,14.5138,14.5194,80200.0
2009-07-02 11:05:00,25.81,25.88,25.78,25.88,72000.0,14.5194,14.5588,14.5025,14.5588,72000.0
2009-07-02 11:10:00,25.88,25.97,25.87,25.96,157700.0,14.5588,14.6094,14.5531,14.6038,157700.0
2009-07-02 11:15:00,25.96,25.97,25.89,25.9,72400.0,14.6038,14.6094,14.5644,14.57,72400.0
2009-07-02 11:20:00,25.89,25.91,25.87,25.88,52000.0,14.5644,14.5756,14.5531,14.5588,52000.0
2009-07-02 11:25:00,25.87,25.92,25.86,25.91,64200.0,14.5531,14.5813,14.5475,14.5756,64200.0
2009-07-02 11:30:00,25.91,25.93,25.88,25.92,54300.0,14.5756,14.5869,14.5588,14.5813,54300.0
2009-07-02 11:35:00,25.93,25.98,25.9,25.97,60900.0,14.5869,14.615,14.57,14.6094,60900.0
2009-07-02 11:40:00,25.98,26.03,25.96,26.0,96500.0,14.615,14.6432,14.6038,14.6263,96500.0
2009-07-02 11:45:00,26.0,26.03,25.98,25.99,79900.0,14.6263,14.6432,14.615,14.6207,79900.0
2009-07-02 11:50:00,25.98,26.06,25.98,26.02,73800.0,14.615,14.66,14.615,14.6375,73800.0
2009-07-02 11:55:00,26.02,26.03,25.99,26.0,26000.0,14.6375,14.6432,14.6207,14.6263,26000.0
2009-07-02 12:00:00,26.0,26.0,25.96,25.97,54700.0,14.6263,14.6263,14.6038,14.6094,54700.0
2009-07-02 12:05:00,25.98,25.99,25.92,25.92,48900.0,14.615,14.6207,14.5813,14.5813,48900.0
2009-07-02 12:10:00,25.93,25.93,25.88,25.9,90700.0,14.5869,14.5869,14.5588,14.57,90700.0
2009-07-02 12:15:00,25.9,25.91,25.83,25.83,71100.0,14.57,14.5756,14.5306,14.5306,71100.0
2009-07-02 12:20:00,25.83,25.83,25.81,25.81,38600.0,14.5306,14.5306,14.5194,14.5194,38600.0
2009-07-02 12:25:00,25.81,25.82,25.75,25.75,46000.0,14.5194,14.525,14.4856,14.4856,46000.0
2009-07-02 12:30:00,25.75,25.8,25.74,25.76,131700.0,14.4856,14.5138,14.48,14.4913,131700.0
2009-07-02 12:35:00,25.77,25.77,25.74,25.75,14600.0,14.4969,14.4969,14.48,14.4856,14600.0
2009-07-02 12:40:00,25.75,25.76,25.71,25.72,39800.0,14.4856,14.4913,14.4631,14.4688,39800.0
2009-07-02 12:45:00,25.73,25.76,25.72,25.74,153600.0,14.4744,14.4913,14.4688,14.48,153600.0
2009-07-02 12:50:00,25.75,25.76,25.73,25.74,34500.0,14.4856,14.4913,14.4744,14.48,34500.0
2009-07-02 12:55:00,25.75,25.76,25.74,25.75,32100.0,14.4856,14.4913,14.48,14.4856,32100.0
2009-07-02 13:00:00,25.75,25.81,25.75,25.79,40600.0,14.4856,14.5194,14.4856,14.5081,40600.0
2009-07-02 13:05:00,25.8,25.82,25.79,25.81,25000.0,14.5138,14.525,14.5081,14.5194,25000.0
2009-07-02 13:10:00,25.82,25.82,25.76,25.76,105400.0,14.525,14.525,14.4913,14.4913,105400.0
2009-07-02 13:15:00,25.76,25.77,25.73,25.74,41500.0,14.4913,14.4969,14.4744,14.48,41500.0
2009-07-02 13:20:00,25.73,25.75,25.72,25.72,67900.0,14.4744,14.4856,14.4688,14.4688,67900.0
2009-07-02 13:25:00,25.72,25.74,25.72,25.74,83400.0,14.4688,14.48,14.4688,14.48,83400.0
2009-07-02 13:30:00,25.74,25.74,25.69,25.72,96800.0,14.48,14.48,14.4519,14.4688,96800.0
2009-07-02 13:35:00,25.71,25.73,25.69,25.71,55400.0,14.4631,14.4744,14.4519,14.4631,55400.0
2009-07-02 13:40:00,25.7,25.74,25.7,25.74,84700.0,14.4575,14.48,14.4575,14.48,84700.0
2009-07-02 13:45:00,25.74,25.81,25.74,25.8,61400.0,14.48,14.5194,14.48,14.5138,61400.0
2009-07-02 13:50:00,25.8,25.82,25.77,25.8,35400.0,14.5138,14.525,14.4969,14.5138,35400.0
2009-07-02 13:55:00,25.8,25.81,25.78,25.8,26100.0,14.5138,14.5194,14.5025,14.5138,26100.0
2009-07-02 14:00:00,25.81,25.85,25.81,25.85,55500.0,14.5194,14.5419,14.5194,14.5419,55500.0
2009-07-02 14:05:00,25.85,25.88,25.84,25.87,53400.0,14.5419,14.5588,14.5363,14.5531,53400.0
2009-07-02 14:10:00,25.87,25.89,25.85,25.85,40900.0,14.5531,14.5644,14.5419,14.5419,40900.0
2009-07-02 14:15:00,25.85,25.86,25.83,25.86,57300.0,14.5419,14.5475,14.5306,14.5475,57300.0
2009-07-02 14:20:00,25.86,25.86,25.83,25.85,27500.0,14.5475,14.5475,14.5306,14.5419,27500.0
2009-07-02 14:25:00,25.84,25.85,25.83,25.83,17500.0,14.5363,14.5419,14.5306,14.5306,17500.0
2009-07-02 14:30:00,25.83,25.84,25.82,25.82,57800.0,14.5306,14.5363,14.525,14.525,57800.0
2009-07-02 14:35:00,25.82,25.84,25.81,25.82,66100.0,14.525,14.5363,14.5194,14.525,66100.0
2009-07-02 14:40:00,25.81,25.82,25.81,25.81,29100.0,14.5194,14.525,14.5194,14.5194,29100.0
2009-07-02 14:45:00,25.81,25.82,25.79,25.8,49500.0,14.5194,14.525,14.5081,14.5138,49500.0
2009-07-02 14:50:00,25.79,25.8,25.76,25.76,29500.0,14.5081,14.5138,14.4913,14.4913,29500.0
2009-07-02 14:55:00,25.77,25.78,25.76,25.76,33300.0,14.4969,14.5025,14.4913,14.4913,33300.0
2009-07-02 15:00:00,25.76,25.77,25.76,25.77,37000.0,14.4913,14.4969,14.4913,14.4969,37000.0
2009-07-02 15:05:00,25.77,25.77,25.76,25.77,17000.0,14.4969,14.4969,14.4913,14.4969,17000.0
2009-07-02 15:10:00,25.76,25.8,25.76,25.79,64700.0,14.4913,14.5138,14.4913,14.5081,64700.0
2009-07-02 15:15:00,25.8,25.81,25.79,25.79,49900.0,14.5138,14.5194,14.5081,14.5081,49900.0
2009-07-02 15:20:00,25.79,25.8,25.67,25.7,94600.0,14.5081,14.5138,14.4406,14.4575,94600.0
2009-07-02 15:25:00,25.71,25.72,25.66,25.67,106600.0,14.4631,14.4688,14.435,14.4406,106600.0
2009-07-02 15:30:00,25.67,25.68,25.6,25.61,220900.0,14.4406,14.4463,14.4013,14.4069,220900.0
2009-07-02 15:35:00,25.62,25.68,25.6,25.66,251400.0,14.4125,14.4463,14.4013,14.435,251400.0
2009-07-02 15:40:00,25.66,25.67,25.64,25.65,155000.0,14.435,14.4406,14.4238,14.4294,155000.0
2009-07-02 15:45:00,25.65,25.68,25.65,25.66,200700.0,14.4294,14.4463,14.4294,14.435,200700.0
2009-07-02 15:50:00,25.67,25.67,25.6,25.61,227500.0,14.4406,14.4406,14.4013,14.4069,227500.0
2009-07-02 15:55:00,25.62,25.62,25.55,25.56,287800.0,14.4125,14.4125,14.3731,14.3788,287800.0
2009-07-06 09:30:00,25.63,25.9,25.57,25.88,140400.0,14.4181,14.57,14.3844,14.5588,140400.0
2009-07-06 09:35:00,25.88,25.94,25.8,25.93,202100.0,14.5588,14.5925,14.5138,14.5869,202100.0
2009-07-06 09:40:00,25.88,26.34,25.87,26.29,171400.0,14.5588,14.8175,14.5531,14.7894,171400.0
2009-07-06 09:45:00,26.29,26.29,26.07,26.19,144000.0,14.7894,14.7894,14.6657,14.7332,144000.0
2009-07-06 09:50:00,26.21,26.22,25.96,25.97,84000.0,14.7444,14.75,14.6038,14.6094,84000.0
2009-07-06 09:55:00,25.98,26.14,25.93,26.14,116900.0,14.615,14.705,14.5869,14.705,116900.0
2009-07-06 10:00:00,26.14,26.33,25.98,26.05,132500.0,14.705,14.8119,14.615,14.6544,132500.0
2009-07-06 10:05:00,26.05,26.05,25.93,25.96,194100.0,14.6544,14.6544,14.5869,14.6038,194100.0
2009-07-06 10:10:00,25.96,25.98,25.73,25.77,138700.0,14.6038,14.615,14.4744,14.4969,138700.0
2009-07-06 10:15:00,25.78,25.79,25.6,25.61,100300.0,14.5025,14.5081,14.4013,14.4069,100300.0
2009-07-06 10:20:00,25.61,25.61,25.41,25.48,194100.0,14.4069,14.4069,14.2944,14.3338,194100.0
2009-07-06 10:25:00,25.48,25.54,25.44,25.49,133700.0,14.3338,14.3675,14.3112,14.3394,133700.0
2009-07-06 10:30:00,25.49,25.5,25.42,25.45,183900.0,14.3394,14.345,14.3,14.3169,183900.0
2009-07-06 10:35:00,25.46,25.51,25.43,25.45,61700.0,14.3225,14.3506,14.3056,14.3169,61700.0
2009-07-06 10:40:00,25.47,25.55,25.46,25.52,63200.0,14.3281,14.3731,14.3225,14.3563,63200.0
2009-07-06 10:45:00,25.53,25.67,25.52,25.63,75100.0,14.3619,14.4406,14.3563,14.4181,75100.0
2009-07-06 10:50:00,25.61,25.61,25.49,25.5,53000.0,14.4069,14.4069,14.3394,14.345,53000.0
2009-07-06 10:55:00,25.5,25.63,25.49,25.6,72100.0,14.345,14.4181,14.3394,14.4013,72100.0
2009-07-06 11:00:00,25.59,25.62,25.57,25.58,36200.0,14.3956,14.4125,14.3844,14.39,36200.0
2009-07-06 11:05:00,25.57,25.58,25.53,25.53,35800.0,14.3844,14.39,14.3619,14.3619,35800.0
2009-07-06 11:10:00,25.53,25.53,25.49,25.5,73500.0,14.3619,14.3619,14.3394,14.345,73500.0
2009-07-06 11:15:00,25.51,25.51,25.47,25.48,33300.0,14.3506,14.3506,14.3281,14.3338,33300.0
2009-07-06 11:20:00,25.47,25.52,25.46,25.5,68300.0,14.3281,14.3563,14.3225,14.345,68300.0
2009-07-06 11:25:00,25.5,25.51,25.49,25.5,22100.0,14.345,14.3506,14.3394,14.345,22100.0
2009-07-06 11:30:00,25.49,25.53,25.47,25.53,25800.0,14.3394,14.3619,14.3281,14.3619,25800.0
2009-07-06 11:35:00,25.53,25.6,25.52,25.6,64300.0,14.3619,14.4013,14.3563,14.4013,64300.0
2009-07-06 11:40:00,25.6,25.61,25.59,25.6,21900.0,14.4013,14.4069,14.3956,14.4013,21900.0
2009-07-06 11:45:00,25.6,25.62,25.59,25.62,27000.0,14.4013,14.4125,14.3956,14.4125,27000.0
2009-07-06 11:50:00,25.61,25.64,25.57,25.58,35700.0,14.4069,14.4238,14.3844,14.39,35700.0
2009-07-06 11:55:00,25.57,25.58,25.53,25.54,27900.0,14.3844,14.39,14.3619,14.3675,27900.0
2009-07-06 12:00:00,25.54,25.56,25.53,25.55,30700.0,14.3675,14.3788,14.3619,14.3731,30700.0
2009-07-06 12:05:00,25.55,25.57,25.51,25.52,35000.0,14.3731,14.3844,14.3506,14.3563,35000.0
2009-07-06 12:10:00,25.52,25.53,25.51,25.52,17800.0,14.3563,14.3619,14.3506,14.3563,17800.0
2009-07-06 12:15:00,25.53,25.53,25.51,25.52,11500.0,14.3619,14.3619,14.3506,14.3563,11500.0
2009-07-06 12:20:00,25.52,25.58,25.52,25.54,34300.0,14.3563,14.39,14.3563,14.3675,34300.0
2009-07-06 12:25:00,25.54,25.55,25.49,25.51,33900.0,14.3675,14.3731,14.3394,14.3506,33900.0
2009-07-06 12:30:00,25.52,25.53,25.5,25.52,22400.0,14.3563,14.3619,14.345,14.3563,22400.0
2009-07-06 12:35:00,25.52,25.53,25.49,25.5,20500.0,14.3563,14.3619,14.3394,14.345,20500.0
2009-07-06 12:40:00,25.5,25.51,25.45,25.48,33000.0,14.345,14.3506,14.3169,14.3338,33000.0
2009-07-06 12:45:00,25.47,25.49,25.46,25.49,19200.0,14.3281,14.3394,14.3225,14.3394,19200.0
2009-07-06 12:50:00,25.49,25.51,25.46,25.51,21800.0,14.3394,14.3506,14.3225,14.3506,21800.0
2009-07-06 12:55:00,25.51,25.55,25.51,25.54,18900.0,14.3506,14.3731,14.3506,14.3675,18900.0
2009-07-06 13:00:00,25.55,25.58,25.55,25.56,27100.0,14.3731,14.39,14.3731,14.3788,27100.0
2009-07-06 13:05:00,25.56,25.6,25.54,25.59,31900.0,14.3788,14.4013,14.3675,14.3956,31900.0
2009-07-06 13:10:00,25.59,25.6,25.59,25.6,18700.0,14.3956,14.4013,14.3956,14.4013,18700.0
2009-07-06 13:15:00,25.6,25.72,25.59,25.69,68100.0,14.4013,14.4688,14.3956,14.4519,68100.0
2009-07-06 13:20:00,25.68,25.75,25.66,25.71,61000.0,14.4463,14.4856,14.435,14.4631,61000.0
2009-07-06 13:25:00,25.71,25.76,25.69,25.73,66300.0,14.4631,14.4913,14.4519,14.4744,66300.0
2009-07-06 13:30:00,25.72,25.73,25.69,25.73,28900.0,14.4688,14.4744,14.4519,14.4744,28900.0
2009-07-06 13:35:00,25.73,25.74,25.72,25.73,39900.0,14.4744,14.48,14.4688,14.4744,39900.0
2009-07-06 13:40:00,25.74,25.74,25.73,25.74,7700.0,14.48,14.48,14.4744,14.48,7700.0
2009-07-06 13:45:00,25.74,25.75,25.71,25.72,28000.0,14.48,14.4856,14.4631,14.4688,28000.0
2009-07-06 13:50:00,25.72,25.74,25.71,25.73,27600.0,14.4688,14.48,14.4631,14.4744,27600.0
2009-07-06 13:55:00,25.74,25.75,25.72,25.72,32600.0,14.48,14.4856,14.4688,14.4688,32600.0
2009-07-06 14:00:00,25.73,25.75,25.72,25.75,33800.0,14.4744,14.4856,14.4688,14.4856,33800.0
2009-07-06 14:05:00,25.75,25.76,25.72,25.72,34000.0,14.4856,14.4913,14.4688,14.4688,34000.0
2009-07-06 14:10:00,25.73,25.74,25.71,25.74,30400.0,14.4744,14.48,14.4631,14.48,30400.0
2009-07-06 14:15:00,25.75,25.81,25.75,25.81,100900.0,14.4856,14.5194,14.4856,14.5194,100900.0
2009-07-06 14:20:00,25.79,25.81,25.77,25.8,130700.0,14.5081,14.5194,14.4969,14.5138,130700.0
2009-07-06 14:25:00,25.81,25.86,25.8,25.86,128000.0,14.5194,14.5475,14.5138,14.5475,128000.0
2009-07-06 14:30:00,25.86,25.91,25.84,25.91,46700.0,14.5475,14.5756,14.5363,14.5756,46700.0
2009-07-06 14:35:00,25.91,25.94,25.91,25.92,80100.0,14.5756,14.5925,14.5756,14.5813,80100.0
2009-07-06 14:40:00,25.92,25.93,25.89,25.89,43000.0,14.5813,14.5869,14.5644,14.5644,43000.0
2009-07-06 14:45:00,25.88,25.93,25.88,25.91,56700.0,14.5588,14.5869,14.5588,14.5756,56700.0
2009-07-06 14:50:00,25.91,25.92,25.87,25.89,60200.0,14.5756,14.5813,14.5531,14.5644,60200.0
2009-07-06 14:55:00,25.89,25.92,25.88,25.89,65800.0,14.5644,14.5813,14.5588,14.5644,65800.0
2009-07-06 15:00:00,25.9,25.99,25.9,25.95,66300.0,14.57,14.6207,14.57,14.5981,66300.0
2009-07-06 15:05:00,25.95,25.99,25.94,25.97,96500.0,14.5981,14.6207,14.5925,14.6094,96500.0
2009-07-06 15:10:00,25.97,25.98,25.93,25.96,88400.0,14.6094,14.615,14.5869,14.6038,88400.0
2009-07-06 15:15:00,25.97,26.04,25.97,26.0,162900.0,14.6094,14.6488,14.6094,14.6263,162900.0
2009-07-06 15:20:00,26.0,26.02,25.98,26.0,112500.0,14.6263,14.6375,14.615,14.6263,112500.0
2009-07-06 15:25:00,26.0,26.01,25.98,25.98,68800.0,14.6263,14.6319,14.615,14.615,68800.0
2009-07-06 15:30:00,25.97,25.98,25.93,25.96,139700.0,14.6094,14.615,14.5869,14.6038,139700.0
2009-07-06 15:35:00,25.97,25.98,25.93,25.97,103900.0,14.6094,14.615,14.5869,14.6094,103900.0
2009-07-06 15:40:00,25.97,26.03,25.96,26.01,161700.0,14.6094,14.6432,14.6038,14.6319,161700.0
2009-07-06 15:45:00,26.02,26.1,26.01,26.04,142500.0,14.6375,14.6825,14.6319,14.6488,142500.0
2009-07-06 15:50:00,26.04,26.11,26.04,26.05,130500.0,14.6488,14.6882,14.6488,14.6544,130500.0
2009-07-06 15:55:00,26.05,26.12,26.03,26.08,256100.0,14.6544,14.6938,14.6432,14.6713,256100.0
2009-07-07 09:30:00,26.1,26.63,26.07,26.5,169200.0,14.6825,14.9807,14.6657,14.9076,169200.0
2009-07-07 09:35:00,26.48,26.49,26.18,26.26,161200.0,14.8963,14.9019,14.7275,14.7725,161200.0
2009-07-07 09:40:00,26.32,26.32,25.98,26.16,160300.0,14.8063,14.8063,14.615,14.7163,160300.0
2009-07-07 09:45:00,26.16,26.37,26.13,26.26,115500.0,14.7163,14.8344,14.6994,14.7725,115500.0
2009-07-07 09:50:00,26.27,26.45,26.26,26.31,88400.0,14.7782,14.8794,14.7725,14.8007,88400.0
2009-07-07 09:55:00,26.3,26.3,26.14,26.21,78300.0,14.795,14.795,14.705,14.7444,78300.0
2009-07-07 10:00:00,26.21,26.22,26.09,26.19,70000.0,14.7444,14.75,14.6769,14.7332,70000.0
2009-07-07 10:05:00,26.19,26.24,26.1,26.17,91600.0,14.7332,14.7613,14.6825,14.7219,91600.0
2009-07-07 10:10:00,26.17,26.17,26.08,26.12,101100.0,14.7219,14.7219,14.6713,14.6938,101100.0
2009-07-07 10:15:00,26.13,26.28,26.09,26.23,77300.0,14.6994,14.7838,14.6769,14.7557,77300.0
2009-07-07 10:20:00,26.23,26.36,26.21,26.31,97500.0,14.7557,14.8288,14.7444,14.8007,97500.0
2009-07-07 10:25:00,26.31,26.36,26.29,26.34,120200.0,14.8007,14.8288,14.7894,14.8175,120200.0
2009-07-07 10:30:00,26.34,26.35,26.19,26.19,66200.0,14.8175,14.8232,14.7332,14.7332,66200.0
2009-07-07 10:35:00,26.19,26.19,26.11,26.12,67300.0,14.7332,14.7332,14.6882,14.6938,67300.0
2009-07-07 10:40:00,26.12,26.22,26.11,26.19,54500.0,14.6938,14.75,14.6882,14.7332,54500.0
2009-07-07 10:45:00,26.2,26.21,26.08,26.14,162100.0,14.7388,14.7444,14.6713,14.705,162100.0
2009-07-07 10:50:00,26.14,26.14,26.02,26.07,141200.0,14.705,14.705,14.6375,14.6657,141200.0
2009-07-07 10:55:00,26.06,26.09,26.04,26.07,60500.0,14.66,14.6769,14.6488,14.6657,60500.0
2009-07-07 11:00:00,26.06,26.07,26.02,26.02,53800.0,14.66,14.6657,14.6375,14.6375,53800.0
2009-07-07 11:05:00,26.02,26.11,26.02,26.1,45800.0,14.6375,14.6882,14.6375,14.6825,45800.0
2009-07-07 11:10:00,26.1,26.12,26.06,26.06,31000.0,14.6825,14.6938,14.66,14.66,31000.0
2009-07-07 11:15:00,26.06,26.09,26.04,26.05,31800.0,14.66,14.6769,14.6488,14.6544,31800.0
2009-07-07 11:20:00,26.04,26.06,26.02,26.04,26200.0,14.6488,14.66,14.6375,14.6488,26200.0
2009-07-07 11:25:00,26.04,26.06,26.02,26.03,41600.0,14.6488,14.66,14.6375,14.6432,41600.0
2009-07-07 11:30:00,26.03,26.06,26.0,26.03,29500.0,14.6432,14.66,14.6263,14.6432,29500.0
2009-07-07 11:35:00,26.02,26.02,25.86,25.86,87900.0,14.6375,14.6375,14.5475,14.5475,87900.0
2009-07-07 11:40:00,25.87,25.9,25.76,25.8,80900.0,14.5531,14.57,14.4913,14.5138,80900.0
2009-07-07 11:45:00,25.81,25.86,25.78,25.83,43100.0,14.5194,14.5475,14.5025,14.5306,43100.0
2009-07-07 11:50:00,25.83,25.91,25.83,25.91,17400.0,14.5306,14.5756,14.5306,14.5756,17400.0
2009-07-07 11:55:00,25.91,25.95,25.88,25.91,104800.0,14.5756,14.5981,14.5588,14.5756,104800.0
2009-07-07 12:00:00,25.92,25.92,25.83,25.84,59800.0,14.5813,14.5813,14.5306,14.5363,59800.0
2009-07-07 12:05:00,25.84,25.84,25.78,25.81,44100.0,14.5363,14.5363,14.5025,14.5194,44100.0
2009-07-07 12:10:00,25.8,25.86,25.8,25.85,22200.0,14.5138,14.5475,14.5138,14.5419,22200.0
2009-07-07 12:15:00,25.85,25.89,25.83,25.88,32100.0,14.5419,14.5644,14.5306,14.5588,32100.0
2009-07-07 12:20:00,25.88,25.88,25.79,25.79,22400.0,14.5588,14.5588,14.5081,14.5081,22400.0
2009-07-07 12:25:00,25.79,25.8,25.72,25.72,33500.0,14.5081,14.5138,14.4688,14.4688,33500.0
2009-07-07 12:30:00,25.72,25.75,25.71,25.75,21400.0,14.4688,14.4856,14.4631,14.4856,21400.0
2009-07-07 12:35:00,25.75,25.75,25.68,25.68,40600.0,14.4856,14.4856,14.4463,14.4463,40600.0
2009-07-07 12:40:00,25.68,25.68,25.62,25.66,74600.0,14.4463,14.4463,14.4125,14.435,74600.0
2009-07-07 12:45:00,25.67,25.77,25.67,25.77,79500.0,14.4406,14.4969,14.4406,14.4969,79500.0
2009-07-07 12:50:00,25.77,25.82,25.72,25.79,71900.0,14.4969,14.525,14.4688,14.5081,71900.0
2009-07-07 12:55:00,25.79,25.8,25.74,25.76,23600.0,14.5081,14.5138,14.48,14.4913,23600.0
2009-07-07 13:00:00,25.76,25.77,25.75,25.77,22300.0,14.4913,14.4969,14.4856,14.4969,22300.0
2009-07-07 13:05:00,25.77,25.84,25.76,25.82,43200.0,14.4969,14.5363,14.4913,14.525,43200.0
2009-07-07 13:10:00,25.83,25.92,25.82,25.91,46000.0,14.5306,14.5813,14.525,14.5756,46000.0
2009-07-07 13:15:00,25.9,25.92,25.87,25.9,25200.0,14.57,14.5813,14.5531,14.57,25200.0
2009-07-07 13:20:00,25.89,25.93,25.87,25.87,36200.0,14.5644,14.5869,14.5531,14.5531,36200.0
2009-07-07 13:25:00,25.88,25.88,25.85,25.87,18800.0,14.5588,14.5588,14.5419,14.5531,18800.0
2009-07-07 13:30:00,25.87,25.97,25.87,25.91,40300.0,14.5531,14.6094,14.5531,14.5756,40300.0
2009-07-07 13:35:00,25.9,25.96,25.9,25.96,94700.0,14.57,14.6038,14.57,14.6038,94700.0
2009-07-07 13:40:00,25.97,26.01,25.95,26.0,106000.0,14.6094,14.6319,14.5981,14.6263,106000.0
2009-07-07 13:45:00,26.0,26.02,25.93,25.94,73000.0,14.6263,14.6375,14.5869,14.5925,73000.0
2009-07-07 13:50:00,25.95,25.96,25.88,25.88,32900.0,14.5981,14.6038,14.5588,14.5588,32900.0
2009-07-07 13:55:00,25.88,25.9,25.86,25.86,49800.0,14.5588,14.57,14.5475,14.5475,49800.0
2009-07-07 14:00:00,25.87,25.87,25.84,25.85,39800.0,14.5531,14.5531,14.5363,14.5419,39800.0
2009-07-07 14:05:00,25.86,25.87,25.81,25.82,41200.0,14.5475,14.5531,14.5194,14.525,41200.0
2009-07-07 14:10:00,25.82,25.89,25.8,25.88,69900.0,14.525,14.5644,14.5138,14.5588,69900.0
2009-07-07 14:15:00,25.88,25.88,25.82,25.84,36100.0,14.5588,14.5588,14.525,14.5363,36100.0
2009-07-07 14:20:00,25.83,25.92,25.83,25.92,46300.0,14.5306,14.5813,14.5306,14.5813,46300.0
2009-07-07 14:25:00,25.93,25.96,25.9,25.96,56200.0,14.5869,14.6038,14.57,14.6038,56200.0
2009-07-07 14:30:00,25.95,25.95,25.87,25.9,34900.0,14.5981,14.5981,14.5531,14.57,34900.0
2009-07-07 14:35:00,25.89,25.96,25.89,25.95,49600.0,14.5644,14.6038,14.5644,14.5981,49600.0
2009-07-07 14:40:00,25.94,25.95,25.89,25.9,58500.0,14.5925,14.5981,14.5644,14.57,58500.0
2009-07-07 14:45:00,25.9,25.9,25.82,25.83,52700.0,14.57,14.57,14.525,14.5306,52700.0
2009-07-07 14:50:00,25.83,25.84,25.73,25.75,95000.0,14.5306,14.5363,14.4744,14.4856,95000.0
2009-07-07 14:55:00,25.75,25.75,25.65,25.71,244200.0,14.4856,14.4856,14.4294,14.4631,244200.0
2009-07-07 15:00:00,25.71,25.71,25.63,25.64,136200.0,14.4631,14.4631,14.4181,14.4238,136200.0
2009-07-07 15:05:00,25.63,25.63,25.52,25.62,250400.0,14.4181,14.4181,14.3563,14.4125,250400.0
2009-07-07 15:10:00,25.61,25.61,25.53,25.61,81200.0,14.4069,14.4069,14.3619,14.4069,81200.0
2009-07-07 15:15:00,25.61,25.63,25.6,25.61,55000.0,14.4069,14.4181,14.4013,14.4069,55000.0
2009-07-07 15:20:00,25.6,25.62,25.58,25.62,45600.0,14.4013,14.4125,14.39,14.4125,45600.0
2009-07-07 15:25:00,25.62,25.64,25.59,25.6,114000.0,14.4125,14.4238,14.3956,14.4013,114000.0
2009-07-07 15:30:00,25.6,25.62,25.56,25.56,136100.0,14.4013,14.4125,14.3788,14.3788,136100.0
2009-07-07 15:35:00,25.56,25.57,25.5,25.5,185900.0,14.3788,14.3844,14.345,14.345,185900.0
2009-07-07 15:40:00,25.5,25.54,25.45,25.47,112800.0,14.345,14.3675,14.3169,14.3281,112800.0
2009-07-07 15:45:00,25.46,25.51,25.44,25.47,160300.0,14.3225,14.3506,14.3112,14.3281,160300.0
2009-07-07 15:50:00,25.47,25.5,25.43,25.44,158700.0,14.3281,14.345,14.3056,14.3112,158700.0
2009-07-07 15:55:00,25.44,25.47,25.41,25.44,215300.0,14.3112,14.3281,14.2944,14.3112,215300.0
2009-07-08 09:30:00,25.43,25.64,25.33,25.37,56700.0,14.3056,14.4238,14.2494,14.2719,56700.0
2009-07-08 09:35:00,25.35,25.45,25.21,25.23,68100.0,14.2606,14.3169,14.1819,14.1931,68100.0
2009-07-08 09:40:00,25.19,25.26,25.08,25.11,70400.0,14.1706,14.21,14.1087,14.1256,70400.0
2009-07-08 09:45:00,25.13,25.18,25.11,25.15,67400.0,14.1369,14.165,14.1256,14.1481,67400.0
2009-07-08 09:50:00,25.14,25.15,24.93,24.95,148800.0,14.1425,14.1481,14.0243,14.0356,148800.0
2009-07-08 09:55:00,24.94,25.0,24.89,24.96,185800.0,14.03,14.0637,14.0018,14.0412,185800.0
2009-07-08 10:00:00,24.95,25.15,24.92,25.09,96700.0,14.0356,14.1481,14.0187,14.1144,96700.0
2009-07-08 10:05:00,25.08,25.18,25.02,25.06,95200.0,14.1087,14.165,14.075,14.0975,95200.0
2009-07-08 10:10:00,25.06,25.12,25.01,25.07,54700.0,14.0975,14.1312,14.0694,14.1031,54700.0
2009-07-08 10:15:00,25.07,25.2,25.04,25.19,38500.0,14.1031,14.1762,14.0862,14.1706,38500.0
2009-07-08 10:20:00,25.2,25.27,25.16,25.21,82400.0,14.1762,14.2156,14.1537,14.1819,82400.0
2009-07-08 10:25:00,25.2,25.2,25.08,25.11,35600.0,14.1762,14.1762,14.1087,14.1256,35600.0
2009-07-08 10:30:00,25.1,25.1,25.01,25.02,52500.0,14.12,14.12,14.0694,14.075,52500.0
2009-07-08 10:35:00,25.02,25.05,24.9,24.95,94300.0,14.075,14.0919,14.0075,14.0356,94300.0
2009-07-08 10:40:00,24.95,25.05,24.94,25.03,51800.0,14.0356,14.0919,14.03,14.0806,51800.0
2009-07-08 10:45:00,25.04,25.17,25.04,25.16,49000.0,14.0862,14.1594,14.0862,14.1537,49000.0
2009-07-08 10:50:00,25.12,25.16,25.06,25.08,66800.0,14.1312,14.1537,14.0975,14.1087,66800.0
2009-07-08 10:55:00,25.08,25.1,24.99,25.0,126500.0,14.1087,14.12,14.0581,14.0637,126500.0
2009-07-08 11:00:00,24.99,25.0,24.92,24.95,76300.0,14.0581,14.0637,14.0187,14.0356,76300.0
2009-07-08 11:05:00,24.95,24.95,24.85,24.92,105000.0,14.0356,14.0356,13.9793,14.0187,105000.0
2009-07-08 11:10:00,24.93,25.05,24.88,25.04,87100.0,14.0243,14.0919,13.9962,14.0862,87100.0
2009-07-08 11:15:00,25.04,25.07,24.99,25.03,73400.0,14.0862,14.1031,14.0581,14.0806,73400.0
2009-07-08 11:20:00,25.04,25.04,24.92,24.93,117700.0,14.0862,14.0862,14.0187,14.0243,117700.0
2009-07-08 11:25:00,24.94,24.96,24.88,24.89,62600.0,14.03,14.0412,13.9962,14.0018,62600.0
2009-07-08 11:30:00,24.88,24.99,24.88,24.99,73300.0,13.9962,14.0581,13.9962,14.0581,73300.0
2009-07-08 11:35:00,24.97,25.06,24.97,25.02,61900.0,14.0469,14.0975,14.0469,14.075,61900.0
2009-07-08 11:40:00,25.02,25.14,25.01,25.12,87100.0,14.075,14.1425,14.0694,14.1312,87100.0
2009-07-08 11:45:00,25.12,25.15,25.08,25.08,39000.0,14.1312,14.1481,14.1087,14.1087,39000.0
2009-07-08 11:50:00,25.08,25.08,24.91,24.96,68000.0,14.1087,14.1087,14.0131,14.0412,68000.0
2009-07-08 11:55:00,24.97,25.02,24.95,25.0,59100.0,14.0469,14.075,14.0356,14.0637,59100.0
2009-07-08 12:00:00,25.0,25.0,24.94,24.97,70500.0,14.0637,14.0637,14.03,14.0469,70500.0
2009-07-08 12:05:00,24.97,25.01,24.95,25.0,37100.0,14.0469,14.0694,14.0356,14.0637,37100.0
2009-07-08 12:10:00,25.0,25.01,24.95,24.95,61700.0,14.0637,14.0694,14.0356,14.0356,61700.0
2009-07-08 12:15:00,24.95,24.97,24.88,24.88,41300.0,14.0356,14.0469,13.9962,13.9962,41300.0
2009-07-08 12:20:00,24.88,24.9,24.83,24.86,68900.0,13.9962,14.0075,13.9681,13.985,68900.0
2009-07-08 12:25:00,24.85,24.9,24.79,24.81,102300.0,13.9793,14.0075,13.9456,13.9568,102300.0
2009-07-08 12:30:00,24.81,24.85,24.81,24.82,34700.0,13.9568,13.9793,13.9568,13.9625,34700.0
2009-07-08 12:35:00,24.82,24.83,24.75,24.78,48400.0,13.9625,13.9681,13.9231,13.94,48400.0
2009-07-08 12:40:00,24.78,24.82,24.76,24.82,42700.0,13.94,13.9625,13.9287,13.9625,42700.0
2009-07-08 12:45:00,24.82,24.91,24.81,24.9,61500.0,13.9625,14.0131,13.9568,14.0075,61500.0
2009-07-08 12:50:00,24.91,24.92,24.9,24.91,20800.0,14.0131,14.0187,14.0075,14.0131,20800.0
2009-07-08 12:55:00,24.9,24.91,24.83,24.83,68700.0,14.0075,14.0131,13.9681,13.9681,68700.0
2009-07-08 13:00:00,24.82,24.9,24.82,24.9,50800.0,13.9625,14.0075,13.9625,14.0075,50800.0
2009-07-08 13:05:00,24.91,24.99,24.91,24.96,56000.0,14.0131,14.0581,14.0131,14.0412,56000.0
2009-07-08 13:10:00,24.96,24.96,24.91,24.94,26300.0,14.0412,14.0412,14.0131,14.03,26300.0
2009-07-08 13:15:00,24.94,25.05,24.94,25.02,46700.0,14.03,14.0919,14.03,14.075,46700.0
2009-07-08 13:20:00,25.01,25.04,24.99,25.02,52200.0,14.0694,14.0862,14.0581,14.075,52200.0
2009-07-08 13:25:00,25.02,25.08,25.02,25.07,54900.0,14.075,14.1087,14.075,14.1031,54900.0
2009-07-08 13:30:00,25.07,25.08,25.03,25.03,33900.0,14.1031,14.1087,14.0806,14.0806,33900.0
2009-07-08 13:35:00,25.02,25.02,24.93,24.95,43300.0,14.075,14.075,14.0243,14.0356,43300.0
2009-07-08 13:40:00,24.95,25.0,24.94,25.0,21000.0,14.0356,14.0637,14.03,14.0637,21000.0
2009-07-08 13:45:00,24.99,25.0,24.97,25.0,8600.0,14.0581,14.0637,14.0469,14.0637,8600.0
2009-07-08 13:50:00,25.01,25.01,24.96,24.96,29900.0,14.0694,14.0694,14.0412,14.0412,29900.0
2009-07-08 13:55:00,24.96,24.97,24.95,24.95,11300.0,14.0412,14.0469,14.0356,14.0356,11300.0
2009-07-08 14:00:00,24.95,24.98,24.92,24.97,28000.0,14.0356,14.0525,14.0187,14.0469,28000.0
2009-07-08 14:05:00,24.96,24.96,24.88,24.9,30400.0,14.0412,14.0412,13.9962,14.0075,30400.0
2009-07-08 14:10:00,24.9,24.93,24.88,24.92,33600.0,14.0075,14.0243,13.9962,14.0187,33600.0
2009-07-08 14:15:00,24.92,24.94,24.9,24.9,32000.0,14.0187,14.03,14.0075,14.0075,32000.0
2009-07-08 14:20:00,24.91,24.95,24.9,24.9,61700.0,14.0131,14.0356,14.0075,14.0075,61700.0
2009-07-08 14:25:00,24.9,24.91,24.83,24.88,48100.0,14.0075,14.0131,13.9681,13.9962,48100.0
2009-07-08 14:30:00,24.88,24.88,24.81,24.81,41600.0,13.9962,13.9962,13.9568,13.9568,41600.0
2009-07-08 14:35:00,24.82,24.94,24.82,24.93,55400.0,13.9625,14.03,13.9625,14.0243,55400.0
2009-07-08 14:40:00,24.93,24.94,24.87,24.87,39800.0,14.0243,14.03,13.9906,13.9906,39800.0
2009-07-08 14:45:00,24.87,24.87,24.85,24.86,28300.0,13.9906,13.9906,13.9793,13.985,28300.0
2009-07-08 14:50:00,24.86,25.01,24.85,24.97,46500.0,13.985,14.0694,13.9793,14.0469,46500.0
2009-07-08 14:55:00,24.98,25.0,24.94,25.0,42900.0,14.0525,14.0637,14.03,14.0637,42900.0
2009-07-08 15:00:00,25.0,25.03,24.97,25.0,39300.0,14.0637,14.0806,14.0469,14.0637,39300.0
2009-07-08 15:05:00,25.01,25.05,24.99,25.01,48600.0,14.0694,14.0919,14.0581,14.0694,48600.0
2009-07-08 15:10:00,25.02,25.07,24.98,25.07,68200.0,14.075,14.1031,14.0525,14.1031,68200.0
2009-07-08 15:15:00,25.07,25.08,25.01,25.07,68200.0,14.1031,14.1087,14.0694,14.1031,68200.0
2009-07-08 15:20:00,25.07,25.11,25.02,25.06,84900.0,14.1031,14.1256,14.075,14.0975,84900.0
2009-07-08 15:25:00,25.06,25.07,24.99,25.01,90300.0,14.0975,14.1031,14.0581,14.0694,90300.0
2009-07-08 15:30:00,25.01,25.06,25.0,25.05,60800.0,14.0694,14.0975,14.0637,14.0919,60800.0
2009-07-08 15:35:00,25.05,25.14,25.05,25.11,141700.0,14.0919,14.1425,14.0919,14.1256,141700.0
2009-07-08 15:40:00,25.11,25.18,25.09,25.17,240100.0,14.1256,14.165,14.1144,14.1594,240100.0
2009-07-08 15:45:00,25.17,25.24,25.17,25.21,182300.0,14.1594,14.1987,14.1594,14.1819,182300.0
2009-07-08 15:50:00,25.21,25.21,25.13,25.15,136600.0,14.1819,14.1819,14.1369,14.1481,136600.0
2009-07-08 15:55:00,25.14,25.2,25.11,25.13,206100.0,14.1425,14.1762,14.1256,14.1369,206100.0
2009-07-09 09:30:00,25.99,26.22,25.91,25.99,206800.0,14.6207,14.75,14.5756,14.6207,206800.0
2009-07-09 09:35:00,25.99,26.04,25.88,25.88,222200.0,14.6207,14.6488,14.5588,14.5588,222200.0
2009-07-09 09:40:00,25.88,25.93,25.54,25.89,197400.0,14.5588,14.5869,14.3675,14.5644,197400.0
2009-07-09 09:45:00,25.9,26.03,25.81,25.91,125400.0,14.57,14.6432,14.5194,14.5756,125400.0
2009-07-09 09:50:00,25.9,26.07,25.84,26.03,179400.0,14.57,14.6657,14.5363,14.6432,179400.0
2009-07-09 09:55:00,26.05,26.19,26.04,26.05,122700.0,14.6544,14.7332,14.6488,14.6544,122700.0
2009-07-09 10:00:00,26.06,26.14,25.97,26.01,159900.0,14.66,14.705,14.6094,14.6319,159900.0
2009-07-09 10:05:00,26.02,26.2,25.99,26.14,137500.0,14.6375,14.7388,14.6207,14.705,137500.0
2009-07-09 10:10:00,26.16,26.18,26.1,26.13,74700.0,14.7163,14.7275,14.6825,14.6994,74700.0
2009-07-09 10:15:00,26.15,26.17,26.11,26.15,85200.0,14.7107,14.7219,14.6882,14.7107,85200.0
2009-07-09 10:20:00,26.15,26.16,26.05,26.09,75000.0,14.7107,14.7163,14.6544,14.6769,75000.0
2009-07-09 10:25:00,26.09,26.09,25.86,26.05,122700.0,14.6769,14.6769,14.5475,14.6544,122700.0
2009-07-09 10:30:00,26.05,26.13,25.98,26.03,129100.0,14.6544,14.6994,14.615,14.6432,129100.0
2009-07-09 10:35:00,26.03,26.18,26.03,26.07,108300.0,14.6432,14.7275,14.6432,14.6657,108300.0
2009-07-09 10:40:00,26.08,26.25,26.08,26.23,93400.0,14.6713,14.7669,14.6713,14.7557,93400.0
2009-07-09 10:45:00,26.22,26.25,26.02,26.05,114600.0,14.75,14.7669,14.6375,14.6544,114600.0
2009-07-09 10:50:00,26.05,26.14,26.05,26.13,69100.0,14.6544,14.705,14.6544,14.6994,69100.0
2009-07-09 10:55:00,26.14,26.17,26.09,26.13,55300.0,14.705,14.7219,14.6769,14.6994,55300.0
2009-07-09 11:00:00,26.13,26.14,26.05,26.12,40800.0,14.6994,14.705,14.6544,14.6938,40800.0
2009-07-09 11:05:00,26.12,26.12,26.03,26.08,25000.0,14.6938,14.6938,14.6432,14.6713,25000.0
2009-07-09 11:10:00,26.07,26.14,26.07,26.1,31300.0,14.6657,14.705,14.6657,14.6825,31300.0
2009-07-09 11:15:00,26.11,26.11,26.02,26.08,55000.0,14.6882,14.6882,14.6375,14.6713,55000.0
2009-07-09 11:20:00,26.08,26.15,26.07,26.13,87700.0,14.6713,14.7107,14.6657,14.6994,87700.0
2009-07-09 11:25:00,26.14,26.16,26.09,26.15,48000.0,14.705,14.7163,14.6769,14.7107,48000.0
2009-07-09 11:30:00,26.14,26.15,26.05,26.06,149500.0,14.705,14.7107,14.6544,14.66,149500.0
2009-07-09 11:35:00,26.06,26.08,26.01,26.07,123600.0,14.66,14.6713,14.6319,14.6657,123600.0
2009-07-09 11:40:00,26.09,26.17,26.07,26.16,46900.0,14.6769,14.7219,14.6657,14.7163,46900.0
2009-07-09 11:45:00,26.17,26.26,26.17,26.19,70700.0,14.7219,14.7725,14.7219,14.7332,70700.0
2009-07-09 11:50:00,26.19,26.24,26.19,26.21,40800.0,14.7332,14.7613,14.7332,14.7444,40800.0
2009-07-09 11:55:00,26.21,26.27,26.21,26.27,40900.0,14.7444,14.7782,14.7444,14.7782,40900.0
2009-07-09 12:00:00,26.26,26.31,26.25,26.3,53400.0,14.7725,14.8007,14.7669,14.795,53400.0
2009-07-09 12:05:00,26.3,26.37,26.29,26.36,44500.0,14.795,14.8344,14.7894,14.8288,44500.0
2009-07-09 12:10:00,26.37,26.39,26.35,26.36,48900.0,14.8344,14.8457,14.8232,14.8288,48900.0
2009-07-09 12:15:00,26.36,26.41,26.36,26.38,47300.0,14.8288,14.8569,14.8288,14.84,47300.0
2009-07-09 12:20:00,26.39,26.48,26.39,26.42,82700.0,14.8457,14.8963,14.8457,14.8625,82700.0
2009-07-09 12:25:00,26.43,26.44,26.39,26.4,51200.0,14.8682,14.8738,14.8457,14.8513,51200.0
2009-07-09 12:30:00,26.41,26.45,26.39,26.45,29800.0,14.8569,14.8794,14.8457,14.8794,29800.0
2009-07-09 12:35:00,26.44,26.48,26.41,26.43,47200.0,14.8738,14.8963,14.8569,14.8682,47200.0
2009-07-09 12:40:00,26.42,26.43,26.32,26.33,41400.0,14.8625,14.8682,14.8063,14.8119,41400.0
2009-07-09 12:45:00,26.32,26.34,26.31,26.33,77700.0,14.8063,14.8175,14.8007,14.8119,77700.0
2009-07-09 12:50:00,26.33,26.35,26.31,26.34,57100.0,14.8119,14.8232,14.8007,14.8175,57100.0
2009-07-09 12:55:00,26.35,26.38,26.33,26.34,31300.0,14.8232,14.84,14.8119,14.8175,31300.0
2009-07-09 13:00:00,26.38,26.4,26.28,26.31,66700.0,14.84,14.8513,14.7838,14.8007,66700.0
2009-07-09 13:05:00,26.3,26.34,26.26,26.31,143200.0,14.795,14.8175,14.7725,14.8007,143200.0
2009-07-09 13:10:00,26.31,26.45,26.3,26.4,106200.0,14.8007,14.8794,14.795,14.8513,106200.0
2009-07-09 13:15:00,26.41,26.43,26.38,26.42,68000.0,14.8569,14.8682,14.84,14.8625,68000.0
2009-07-09 13:20:00,26.41,26.48,26.38,26.43,108300.0,14.8569,14.8963,14.84,14.8682,108300.0
2009-07-09 13:25:00,26.43,26.51,26.43,26.48,77700.0,14.8682,14.9132,14.8682,14.8963,77700.0
2009-07-09 13:30:00,26.49,26.54,26.44,26.47,83900.0,14.9019,14.9301,14.8738,14.8907,83900.0
2009-07-09 13:35:00,26.46,26.5,26.45,26.48,43800.0,14.885,14.9076,14.8794,14.8963,43800.0
2009-07-09 13:40:00,26.47,26.48,26.42,26.46,102800.0,14.8907,14.8963,14.8625,14.885,102800.0
2009-07-09 13:45:00,26.46,26.49,26.42,26.43,56300.0,14.885,14.9019,14.8625,14.8682,56300.0
2009-07-09 13:50:00,26.45,26.47,26.4,26.42,71100.0,14.8794,14.8907,14.8513,14.8625,71100.0
2009-07-09 13:55:00,26.42,26.47,26.41,26.47,41600.0,14.8625,14.8907,14.8569,14.8907,41600.0
2009-07-09 14:00:00,26.47,26.49,26.41,26.42,111700.0,14.8907,14.9019,14.8569,14.8625,111700.0
2009-07-09 14:05:00,26.42,26.45,26.41,26.43,35400.0,14.8625,14.8794,14.8569,14.8682,35400.0
2009-07-09 14:10:00,26.44,26.45,26.35,26.42,160200.0,14.8738,14.8794,14.8232,14.8625,160200.0
2009-07-09 14:15:00,26.42,26.45,26.41,26.45,68800.0,14.8625,14.8794,14.8569,14.8794,68800.0
2009-07-09 14:20:00,26.45,26.47,26.42,26.46,44900.0,14.8794,14.8907,14.8625,14.885,44900.0
2009-07-09 14:25:00,26.46,26.5,26.36,26.38,100200.0,14.885,14.9076,14.8288,14.84,100200.0
2009-07-09 14:30:00,26.39,26.42,26.36,26.38,95600.0,14.8457,14.8625,14.8288,14.84,95600.0
2009-07-09 14:35:00,26.39,26.41,26.38,26.39,33200.0,14.8457,14.8569,14.84,14.8457,33200.0
2009-07-09 14:40:00,26.39,26.44,26.38,26.4,103200.0,14.8457,14.8738,14.84,14.8513,103200.0
2009-07-09 14:45:00,26.41,26.42,26.35,26.35,81700.0,14.8569,14.8625,14.8232,14.8232,81700.0
2009-07-09 14:50:00,26.35,26.39,26.35,26.39,48200.0,14.8232,14.8457,14.8232,14.8457,48200.0
2009-07-09 14:55:00,26.38,26.39,26.33,26.36,96100.0,14.84,14.8457,14.8119,14.8288,96100.0
2009-07-09 15:00:00,26.35,26.38,26.31,26.37,117400.0,14.8232,14.84,14.8007,14.8344,117400.0
2009-07-09 15:05:00,26.37,26.4,26.35,26.38,119700.0,14.8344,14.8513,14.8232,14.84,119700.0
2009-07-09 15:10:00,26.37,26.4,26.35,26.36,58700.0,14.8344,14.8513,14.8232,14.8288,58700.0
2009-07-09 15:15:00,26.35,26.39,26.33,26.37,77700.0,14.8232,14.8457,14.8119,14.8344,77700.0
2009-07-09 15:20:00,26.37,26.37,26.32,26.33,157000.0,14.8344,14.8344,14.8063,14.8119,157000.0
2009-07-09 15:25:00,26.32,26.39,26.29,26.38,282200.0,14.8063,14.8457,14.7894,14.84,282200.0
2009-07-09 15:30:00,26.36,26.41,26.35,26.36,328100.0,14.8288,14.8569,14.8232,14.8288,328100.0
2009-07-09 15:35:00,26.37,26.39,26.34,26.37,204600.0,14.8344,14.8457,14.8175,14.8344,204600.0
2009-07-09 15:40:00,26.38,26.43,26.35,26.39,99100.0,14.84,14.8682,14.8232,14.8457,99100.0
2009-07-09 15:45:00,26.39,26.45,26.35,26.41,122800.0,14.8457,14.8794,14.8232,14.8569,122800.0
2009-07-09 15:50:00,26.41,26.42,26.36,26.38,213600.0,14.8569,14.8625,14.8288,14.84,213600.0
2009-07-09 15:55:00,26.38,26.41,26.34,26.36,306200.0,14.84,14.8569,14.8175,14.8288,306200.0
2009-07-10 09:30:00,26.2,26.45,26.01,26.29,112300.0,14.7388,14.8794,14.6319,14.7894,112300.0
2009-07-10 09:35:00,26.28,26.47,26.19,26.28,189000.0,14.7838,14.8907,14.7332,14.7838,189000.0
2009-07-10 09:40:00,26.28,26.51,26.26,26.34,87700.0,14.7838,14.9132,14.7725,14.8175,87700.0
2009-07-10 09:45:00,26.35,26.49,26.31,26.44,106000.0,14.8232,14.9019,14.8007,14.8738,106000.0
2009-07-10 09:50:00,26.45,26.55,26.39,26.43,75300.0,14.8794,14.9357,14.8457,14.8682,75300.0
2009-07-10 09:55:00,26.41,26.43,26.17,26.2,97900.0,14.8569,14.8682,14.7219,14.7388,97900.0
2009-07-10 10:00:00,26.2,26.26,26.08,26.16,91900.0,14.7388,14.7725,14.6713,14.7163,91900.0
2009-07-10 10:05:00,26.16,26.21,25.97,26.02,104100.0,14.7163,14.7444,14.6094,14.6375,104100.0
2009-07-10 10:10:00,26.02,26.24,26.0,26.22,197700.0,14.6375,14.7613,14.6263,14.75,197700.0
2009-07-10 10:15:00,26.23,26.24,26.1,26.13,99500.0,14.7557,14.7613,14.6825,14.6994,99500.0
2009-07-10 10:20:00,26.13,26.18,26.09,26.16,85100.0,14.6994,14.7275,14.6769,14.7163,85100.0
2009-07-10 10:25:00,26.18,26.18,26.08,26.18,100000.0,14.7275,14.7275,14.6713,14.7275,100000.0
2009-07-10 10:30:00,26.18,26.19,26.09,26.15,61900.0,14.7275,14.7332,14.6769,14.7107,61900.0
2009-07-10 10:35:00,26.15,26.16,26.04,26.04,64000.0,14.7107,14.7163,14.6488,14.6488,64000.0
2009-07-10 10:40:00,26.05,26.09,26.0,26.03,81600.0,14.6544,14.6769,14.6263,14.6432,81600.0
2009-07-10 10:45:00,26.05,26.19,26.02,26.17,79500.0,14.6544,14.7332,14.6375,14.7219,79500.0
2009-07-10 10:50:00,26.18,26.2,26.05,26.1,99600.0,14.7275,14.7388,14.6544,14.6825,99600.0
2009-07-10 10:55:00,26.11,26.19,26.09,26.1,33500.0,14.6882,14.7332,14.6769,14.6825,33500.0
2009-07-10 11:00:00,26.1,26.1,25.97,26.02,82400.0,14.6825,14.6825,14.6094,14.6375,82400.0
2009-07-10 11:05:00,26.01,26.02,25.9,25.94,123900.0,14.6319,14.6375,14.57,14.5925,123900.0
2009-07-10 11:10:00,25.95,25.95,25.84,25.93,116300.0,14.5981,14.5981,14.5363,14.5869,116300.0
2009-07-10 11:15:00,25.93,25.95,25.79,25.84,112200.0,14.5869,14.5981,14.5081,14.5363,112200.0
2009-07-10 11:20:00,25.83,25.83,25.7,25.75,151500.0,14.5306,14.5306,14.4575,14.4856,151500.0
2009-07-10 11:25:00,25.74,25.76,25.63,25.68,98600.0,14.48,14.4913,14.4181,14.4463,98600.0
2009-07-10 11:30:00,25.68,25.8,25.64,25.8,72300.0,14.4463,14.5138,14.4238,14.5138,72300.0
2009-07-10 11:35:00,25.79,25.81,25.72,25.76,37000.0,14.5081,14.5194,14.4688,14.4913,37000.0
2009-07-10 11:40:00,25.75,25.79,25.73,25.73,21700.0,14.4856,14.5081,14.4744,14.4744,21700.0
2009-07-10 11:45:00,25.73,25.8,25.7,25.8,47600.0,14.4744,14.5138,14.4575,14.5138,47600.0
2009-07-10 11:50:00,25.8,25.93,25.8,25.93,54200.0,14.5138,14.5869,14.5138,14.5869,54200.0
2009-07-10 11:55:00,25.93,25.94,25.84,25.85,19200.0,14.5869,14.5925,14.5363,14.5419,19200.0
2009-07-10 12:00:00,25.85,25.92,25.82,25.91,31800.0,14.5419,14.5813,14.525,14.5756,31800.0
2009-07-10 12:05:00,25.92,25.95,25.91,25.92,32500.0,14.5813,14.5981,14.5756,14.5813,32500.0
2009-07-10 12:10:00,25.92,25.92,25.91,25.91,12200.0,14.5813,14.5813,14.5756,14.5756,12200.0
2009-07-10 12:15:00,25.92,25.92,25.87,25.9,22000.0,14.5813,14.5813,14.5531,14.57,22000.0
2009-07-10 12:20:00,25.9,25.91,25.79,25.8,30800.0,14.57,14.5756,14.5081,14.5138,30800.0
2009-07-10 12:25:00,25.81,25.85,25.81,25.83,24800.0,14.5194,14.5419,14.5194,14.5306,24800.0
2009-07-10 12:30:00,25.83,25.84,25.79,25.81,28400.0,14.5306,14.5363,14.5081,14.5194,28400.0
2009-07-10 12:35:00,25.81,25.91,25.81,25.91,23700.0,14.5194,14.5756,14.5194,14.5756,23700.0
2009-07-10 12:40:00,25.92,25.96,25.91,25.93,34000.0,14.5813,14.6038,14.5756,14.5869,34000.0
2009-07-10 12:45:00,25.94,25.98,25.92,25.93,67400.0,14.5925,14.615,14.5813,14.5869,67400.0
2009-07-10 12:50:00,25.93,25.93,25.9,25.9,37900.0,14.5869,14.5869,14.57,14.57,37900.0
2009-07-10 12:55:00,25.9,25.91,25.85,25.86,32200.0,14.57,14.5756,14.5419,14.5475,32200.0
2009-07-10 13:00:00,25.86,25.93,25.86,25.93,25000.0,14.5475,14.5869,14.5475,14.5869,25000.0
2009-07-10 13:05:00,25.92,25.92,25.9,25.91,15100.0,14.5813,14.5813,14.57,14.5756,15100.0
2009-07-10 13:10:00,25.9,25.94,25.88,25.94,25000.0,14.57,14.5925,14.5588,14.5925,25000.0
2009-07-10 13:15:00,25.95,26.0,25.93,25.99,22500.0,14.5981,14.6263,14.5869,14.6207,22500.0
2009-07-10 13:20:00,25.99,25.99,25.91,25.91,34700.0,14.6207,14.6207,14.5756,14.5756,34700.0
2009-07-10 13:25:00,25.9,25.92,25.87,25.87,23800.0,14.57,14.5813,14.5531,14.5531,23800.0
2009-07-10 13:30:00,25.88,25.89,25.88,25.88,9700.0,14.5588,14.5644,14.5588,14.5588,9700.0
2009-07-10 13:35:00,25.89,25.96,25.88,25.96,20200.0,14.5644,14.6038,14.5588,14.6038,20200.0
2009-07-10 13:40:00,25.96,26.04,25.95,26.03,40100.0,14.6038,14.6488,14.5981,14.6432,40100.0
2009-07-10 13:45:00,26.04,26.04,26.0,26.02,24100.0,14.6488,14.6488,14.6263,14.6375,24100.0
2009-07-10 13:50:00,26.01,26.02,26.0,26.02,19200.0,14.6319,14.6375,14.6263,14.6375,19200.0
2009-07-10 13:55:00,26.02,26.07,25.99,26.04,34000.0,14.6375,14.6657,14.6207,14.6488,34000.0
2009-07-10 14:00:00,26.04,26.04,25.96,26.02,20900.0,14.6488,14.6488,14.6038,14.6375,20900.0
2009-07-10 14:05:00,26.01,26.04,26.0,26.0,24800.0,14.6319,14.6488,14.6263,14.6263,24800.0
2009-07-10 14:10:00,26.0,26.02,25.94,26.01,32100.0,14.6263,14.6375,14.5925,14.6319,32100.0
2009-07-10 14:15:00,26.01,26.07,26.0,26.05,20900.0,14.6319,14.6657,14.6263,14.6544,20900.0
2009-07-10 14:20:00,26.05,26.07,25.97,25.97,29000.0,14.6544,14.6657,14.6094,14.6094,29000.0
2009-07-10 14:25:00,25.98,26.01,25.95,26.01,59000.0,14.615,14.6319,14.5981,14.6319,59000.0
2009-07-10 14:30:00,25.99,26.05,25.99,26.01,34600.0,14.6207,14.6544,14.6207,14.6319,34600.0
2009-07-10 14:35:00,26.02,26.04,25.99,26.0,63600.0,14.6375,14.6488,14.6207,14.6263,63600.0
2009-07-10 14:40:00,26.0,26.01,25.96,25.98,109500.0,14.6263,14.6319,14.6038,14.615,109500.0
2009-07-10 14:45:00,25.98,26.01,25.95,26.01,70000.0,14.615,14.6319,14.5981,14.6319,70000.0
2009-07-10 14:50:00,26.02,26.07,25.95,25.99,102700.0,14.6375,14.6657,14.5981,14.6207,102700.0
2009-07-10 14:55:00,25.97,26.03,25.97,25.98,34800.0,14.6094,14.6432,14.6094,14.615,34800.0
2009-07-10 15:00:00,25.98,26.03,25.96,26.01,82500.0,14.615,14.6432,14.6038,14.6319,82500.0
2009-07-10 15:05:00,26.01,26.03,25.97,25.97,63200.0,14.6319,14.6432,14.6094,14.6094,63200.0
2009-07-10 15:10:00,25.96,26.02,25.96,26.01,37400.0,14.6038,14.6375,14.6038,14.6319,37400.0
2009-07-10 15:15:00,26.02,26.06,26.0,26.06,50600.0,14.6375,14.66,14.6263,14.66,50600.0
2009-07-10 15:20:00,26.06,26.06,25.94,25.96,80600.0,14.66,14.66,14.5925,14.6038,80600.0
2009-07-10 15:25:00,25.97,26.02,25.94,25.99,81900.0,14.6094,14.6375,14.5925,14.6207,81900.0
2009-07-10 15:30:00,25.99,26.0,25.96,25.96,100800.0,14.6207,14.6263,14.6038,14.6038,100800.0
2009-07-10 15:35:00,25.96,25.99,25.95,25.95,119400.0,14.6038,14.6207,14.5981,14.5981,119400.0
2009-07-10 15:40:00,25.96,25.99,25.9,25.99,190600.0,14.6038,14.6207,14.57,14.6207,190600.0
2009-07-10 15:45:00,25.99,26.06,25.98,26.02,124300.0,14.6207,14.66,14.615,14.6375,124300.0
2009-07-10 15:50:00,26.03,26.06,25.98,26.02,211900.0,14.6432,14.66,14.615,14.6375,211900.0
2009-07-10 15:55:00,26.02,26.07,25.99,26.06,186200.0,14.6375,14.6657,14.6207,14.66,186200.0
2009-07-13 09:30:00,26.18,26.37,26.17,26.24,54700.0,14.7275,14.8344,14.7219,14.7613,54700.0
2009-07-13 09:35:00,26.24,26.24,25.74,25.75,152700.0,14.7613,14.7613,14.48,14.4856,152700.0
2009-07-13 09:40:00,25.75,25.93,25.7,25.93,108800.0,14.4856,14.5869,14.4575,14.5869,108800.0
2009-07-13 09:45:00,25.91,25.98,25.71,25.86,110700.0,14.5756,14.615,14.4631,14.5475,110700.0
2009-07-13 09:50:00,25.85,25.85,25.64,25.71,68500.0,14.5419,14.5419,14.4238,14.4631,68500.0
2009-07-13 09:55:00,25.72,25.87,25.66,25.83,43800.0,14.4688,14.5531,14.435,14.5306,43800.0
2009-07-13 10:00:00,25.81,25.83,25.59,25.61,50400.0,14.5194,14.5306,14.3956,14.4069,50400.0
2009-07-13 10:05:00,25.6,25.68,25.55,25.64,88500.0,14.4013,14.4463,14.3731,14.4238,88500.0
2009-07-13 10:10:00,25.65,25.74,25.6,25.74,35900.0,14.4294,14.48,14.4013,14.48,35900.0
2009-07-13 10:15:00,25.75,25.94,25.75,25.94,93200.0,14.4856,14.5925,14.4856,14.5925,93200.0
2009-07-13 10:20:00,25.93,26.01,25.89,26.01,130800.0,14.5869,14.6319,14.5644,14.6319,130800.0
2009-07-13 10:25:00,26.01,26.18,26.01,26.16,189300.0,14.6319,14.7275,14.6319,14.7163,189300.0
2009-07-13 10:30:00,26.17,26.33,26.15,26.24,117400.0,14.7219,14.8119,14.7107,14.7613,117400.0
2009-07-13 10:35:00,26.23,26.35,26.22,26.3,76000.0,14.7557,14.8232,14.75,14.795,76000.0
2009-07-13 10:40:00,26.3,26.37,26.25,26.25,72800.0,14.795,14.8344,14.7669,14.7669,72800.0
2009-07-13 10:45:00,26.26,26.36,26.23,26.32,78500.0,14.7725,14.8288,14.7557,14.8063,78500.0
2009-07-13 10:50:00,26.31,26.36,26.26,26.33,52900.0,14.8007,14.8288,14.7725,14.8119,52900.0
2009-07-13 10:55:00,26.33,26.52,26.33,26.49,114200.0,14.8119,14.9188,14.8119,14.9019,114200.0
2009-07-13 11:00:00,26.48,26.5,26.43,26.43,68400.0,14.8963,14.9076,14.8682,14.8682,68400.0
2009-07-13 11:05:00,26.43,26.5,26.43,26.5,104000.0,14.8682,14.9076,14.8682,14.9076,104000.0
2009-07-13 11:10:00,26.5,26.62,26.5,26.61,109700.0,14.9076,14.9751,14.9076,14.9694,109700.0
2009-07-13 11:15:00,26.6,26.62,26.46,26.47,147500.0,14.9638,14.9751,14.885,14.8907,147500.0
2009-07-13 11:20:00,26.46,26.52,26.44,26.49,55900.0,14.885,14.9188,14.8738,14.9019,55900.0
2009-07-13 11:25:00,26.49,26.51,26.43,26.51,40300.0,14.9019,14.9132,14.8682,14.9132,40300.0
2009-07-13 11:30:00,26.52,26.75,26.51,26.71,200500.0,14.9188,15.0482,14.9132,15.0257,200500.0
2009-07-13 11:35:00,26.71,26.87,26.71,26.73,171000.0,15.0257,15.1157,15.0257,15.0369,171000.0
2009-07-13 11:40:00,26.73,26.82,26.72,26.79,120400.0,15.0369,15.0876,15.0313,15.0707,120400.0
2009-07-13 11:45:00,26.8,26.92,26.79,26.84,129500.0,15.0763,15.1438,15.0707,15.0988,129500.0
2009-07-13 11:50:00,26.83,26.89,26.82,26.85,31100.0,15.0932,15.1269,15.0876,15.1044,31100.0
2009-07-13 11:55:00,26.86,26.9,26.85,26.89,54200.0,15.1101,15.1326,15.1044,15.1269,54200.0
2009-07-13 12:00:00,26.88,26.89,26.8,26.8,32500.0,15.1213,15.1269,15.0763,15.0763,32500.0
2009-07-13 12:05:00,26.8,26.81,26.75,26.76,24500.0,15.0763,15.0819,15.0482,15.0538,24500.0
2009-07-13 12:10:00,26.76,26.8,26.74,26.79,29000.0,15.0538,15.0763,15.0426,15.0707,29000.0
2009-07-13 12:15:00,26.8,26.8,26.75,26.79,21800.0,15.0763,15.0763,15.0482,15.0707,21800.0
2009-07-13 12:20:00,26.79,26.83,26.74,26.83,28500.0,15.0707,15.0932,15.0426,15.0932,28500.0
2009-07-13 12:25:00,26.83,26.9,26.83,26.87,46800.0,15.0932,15.1326,15.0932,15.1157,46800.0
2009-07-13 12:30:00,26.87,26.89,26.76,26.77,18900.0,15.1157,15.1269,15.0538,15.0594,18900.0
2009-07-13 12:35:00,26.77,26.84,26.75,26.84,28400.0,15.0594,15.0988,15.0482,15.0988,28400.0
2009-07-13 12:40:00,26.84,26.88,26.83,26.86,32100.0,15.0988,15.1213,15.0932,15.1101,32100.0
2009-07-13 12:45:00,26.87,26.89,26.79,26.83,44600.0,15.1157,15.1269,15.0707,15.0932,44600.0
2009-07-13 12:50:00,26.82,26.82,26.7,26.71,31500.0,15.0876,15.0876,15.0201,15.0257,31500.0
2009-07-13 12:55:00,26.72,26.72,26.69,26.69,24900.0,15.0313,15.0313,15.0144,15.0144,24900.0
2009-07-13 13:00:00,26.69,26.74,26.66,26.73,28900.0,15.0144,15.0426,14.9976,15.0369,28900.0
2009-07-13 13:05:00,26.73,26.76,26.72,26.76,13000.0,15.0369,15.0538,15.0313,15.0538,13000.0
2009-07-13 13:10:00,26.76,26.79,26.72,26.76,41900.0,15.0538,15.0707,15.0313,15.0538,41900.0
2009-07-13 13:15:00,26.76,26.84,26.75,26.81,40600.0,15.0538,15.0988,15.0482,15.0819,40600.0
2009-07-13 13:20:00,26.8,26.86,26.79,26.84,51100.0,15.0763,15.1101,15.0707,15.0988,51100.0
2009-07-13 13:25:00,26.84,26.86,26.81,26.84,53500.0,15.0988,15.1101,15.0819,15.0988,53500.0
2009-07-13 13:30:00,26.85,26.88,26.79,26.81,30900.0,15.1044,15.1213,15.0707,15.0819,30900.0
2009-07-13 13:35:00,26.82,26.84,26.8,26.82,32500.0,15.0876,15.0988,15.0763,15.0876,32500.0
2009-07-13 13:40:00,26.82,26.83,26.81,26.81,5000.0,15.0876,15.0932,15.0819,15.0819,5000.0
2009-07-13 13:45:00,26.82,26.86,26.78,26.81,32500.0,15.0876,15.1101,15.0651,15.0819,32500.0
2009-07-13 13:50:00,26.81,26.83,26.78,26.83,36800.0,15.0819,15.0932,15.0651,15.0932,36800.0
2009-07-13 13:55:00,26.82,26.84,26.77,26.82,87100.0,15.0876,15.0988,15.0594,15.0876,87100.0
2009-07-13 14:00:00,26.83,26.86,26.78,26.8,31500.0,15.0932,15.1101,15.0651,15.0763,31500.0
2009-07-13 14:05:00,26.8,26.83,26.77,26.77,58400.0,15.0763,15.0932,15.0594,15.0594,58400.0
2009-07-13 14:10:00,26.77,26.84,26.77,26.78,58100.0,15.0594,15.0988,15.0594,15.0651,58100.0
2009-07-13 14:15:00,26.78,26.83,26.78,26.8,26300.0,15.0651,15.0932,15.0651,15.0763,26300.0
2009-07-13 14:20:00,26.81,26.9,26.8,26.87,40800.0,15.0819,15.1326,15.0763,15.1157,40800.0
2009-07-13 14:25:00,26.87,26.88,26.84,26.84,28800.0,15.1157,15.1213,15.0988,15.0988,28800.0
2009-07-13 14:30:00,26.85,26.87,26.74,26.75,96800.0,15.1044,15.1157,15.0426,15.0482,96800.0
2009-07-13 14:35:00,26.76,26.81,26.76,26.76,20100.0,15.0538,15.0819,15.0538,15.0538,20100.0
2009-07-13 14:40:00,26.76,26.78,26.73,26.76,54700.0,15.0538,15.0651,15.0369,15.0538,54700.0
2009-07-13 14:45:00,26.75,26.77,26.68,26.77,75400.0,15.0482,15.0594,15.0088,15.0594,75400.0
2009-07-13 14:50:00,26.77,26.83,26.72,26.74,69000.0,15.0594,15.0932,15.0313,15.0426,69000.0
2009-07-13 14:55:00,26.74,26.79,26.67,26.76,63800.0,15.0426,15.0707,15.0032,15.0538,63800.0
2009-07-13 15:00:00,26.75,26.81,26.74,26.78,62200.0,15.0482,15.0819,15.0426,15.0651,62200.0
2009-07-13 15:05:00,26.78,26.83,26.77,26.8,97400.0,15.0651,15.0932,15.0594,15.0763,97400.0
2009-07-13 15:10:00,26.81,26.87,26.79,26.8,72200.0,15.0819,15.1157,15.0707,15.0763,72200.0
2009-07-13 15:15:00,26.81,26.85,26.75,26.84,63100.0,15.0819,15.1044,15.0482,15.0988,63100.0
2009-07-13 15:20:00,26.83,26.85,26.78,26.84,93300.0,15.0932,15.1044,15.0651,15.0988,93300.0
2009-07-13 15:25:00,26.83,26.86,26.81,26.83,95500.0,15.0932,15.1101,15.0819,15.0932,95500.0
2009-07-13 15:30:00,26.82,26.89,26.8,26.86,130800.0,15.0876,15.1269,15.0763,15.1101,130800.0
2009-07-13 15:35:00,26.85,26.93,26.84,26.9,156200.0,15.1044,15.1494,15.0988,15.1326,156200.0
2009-07-13 15:40:00,26.89,26.98,26.89,26.98,192500.0,15.1269,15.1776,15.1269,15.1776,192500.0
2009-07-13 15:45:00,26.98,26.99,26.95,26.98,132400.0,15.1776,15.1832,15.1607,15.1776,132400.0
2009-07-13 15:50:00,26.97,27.0,26.91,26.98,200300.0,15.1719,15.1888,15.1382,15.1776,200300.0
2009-07-13 15:55:00,26.99,27.01,26.95,26.95,259800.0,15.1832,15.1945,15.1607,15.1607,259800.0
2009-07-14 09:30:00,27.42,27.64,27.35,27.61,356900.0,15.4251,15.5489,15.3857,15.532,356900.0
2009-07-14 09:35:00,27.61,27.97,27.61,27.92,319400.0,15.532,15.7345,15.532,15.7064,319400.0
2009-07-14 09:40:00,27.93,28.07,27.85,27.86,242000.0,15.712,15.7908,15.667,15.6726,242000.0
2009-07-14 09:45:00,27.86,27.88,27.71,27.82,286100.0,15.6726,15.6839,15.5882,15.6501,286100.0
2009-07-14 09:50:00,27.82,27.85,27.59,27.72,178500.0,15.6501,15.667,15.5207,15.5939,178500.0
2009-07-14 09:55:00,27.71,27.78,27.61,27.63,193400.0,15.5882,15.6276,15.532,15.5432,193400.0
2009-07-14 10:00:00,27.61,27.88,27.61,27.86,158700.0,15.532,15.6839,15.532,15.6726,158700.0
2009-07-14 10:05:00,27.84,27.95,27.75,27.89,175900.0,15.6614,15.7232,15.6107,15.6895,175900.0
2009-07-14 10:10:00,27.89,27.94,27.86,27.87,112800.0,15.6895,15.7176,15.6726,15.6782,112800.0
2009-07-14 10:15:00,27.88,28.01,27.88,27.99,161300.0,15.6839,15.757,15.6839,15.7457,161300.0
2009-07-14 10:20:00,27.99,28.01,27.86,27.99,130400.0,15.7457,15.757,15.6726,15.7457,130400.0
2009-07-14 10:25:00,27.99,28.01,27.91,28.0,93400.0,15.7457,15.757,15.7007,15.7514,93400.0
2009-07-14 10:30:00,28.0,28.07,27.94,28.04,156200.0,15.7514,15.7908,15.7176,15.7739,156200.0
2009-07-14 10:35:00,28.04,28.05,27.9,27.93,133700.0,15.7739,15.7795,15.6951,15.712,133700.0
2009-07-14 10:40:00,27.93,28.0,27.67,27.71,200200.0,15.712,15.7514,15.5657,15.5882,200200.0
2009-07-14 10:45:00,27.7,27.87,27.69,27.83,138900.0,15.5826,15.6782,15.577,15.6557,138900.0
2009-07-14 10:50:00,27.84,27.9,27.78,27.8,98800.0,15.6614,15.6951,15.6276,15.6389,98800.0
2009-07-14 10:55:00,27.81,27.93,27.81,27.9,153200.0,15.6445,15.712,15.6445,15.6951,153200.0
2009-07-14 11:00:00,27.9,27.94,27.83,27.86,118200.0,15.6951,15.7176,15.6557,15.6726,118200.0
2009-07-14 11:05:00,27.86,27.92,27.86,27.88,138800.0,15.6726,15.7064,15.6726,15.6839,138800.0
2009-07-14 11:10:00,27.88,27.89,27.77,27.81,68300.0,15.6839,15.6895,15.622,15.6445,68300.0
2009-07-14 11:15:00,27.8,27.91,27.8,27.85,125400.0,15.6389,15.7007,15.6389,15.667,125400.0
2009-07-14 11:20:00,27.84,27.87,27.8,27.83,45900.0,15.6614,15.6782,15.6389,15.6557,45900.0
2009-07-14 11:25:00,27.84,27.91,27.8,27.82,87900.0,15.6614,15.7007,15.6389,15.6501,87900.0
2009-07-14 11:30:00,27.83,27.91,27.83,27.9,87100.0,15.6557,15.7007,15.6557,15.6951,87100.0
2009-07-14 11:35:00,27.9,27.92,27.86,27.89,61300.0,15.6951,15.7064,15.6726,15.6895,61300.0
2009-07-14 11:40:00,27.89,27.89,27.84,27.84,54400.0,15.6895,15.6895,15.6614,15.6614,54400.0
2009-07-14 11:45:00,27.84,27.91,27.82,27.9,67900.0,15.6614,15.7007,15.6501,15.6951,67900.0
2009-07-14 11:50:00,27.91,27.96,27.9,27.93,107800.0,15.7007,15.7289,15.6951,15.712,107800.0
2009-07-14 11:55:00,27.93,27.93,27.86,27.89,101100.0,15.712,15.712,15.6726,15.6895,101100.0
2009-07-14 12:00:00,27.9,27.9,27.83,27.9,46500.0,15.6951,15.6951,15.6557,15.6951,46500.0
2009-07-14 12:05:00,27.89,27.96,27.89,27.9,43700.0,15.6895,15.7289,15.6895,15.6951,43700.0
2009-07-14 12:10:00,27.9,27.9,27.79,27.83,57900.0,15.6951,15.6951,15.6332,15.6557,57900.0
2009-07-14 12:15:00,27.83,27.83,27.72,27.76,81700.0,15.6557,15.6557,15.5939,15.6164,81700.0
2009-07-14 12:20:00,27.76,27.76,27.63,27.67,54900.0,15.6164,15.6164,15.5432,15.5657,54900.0
2009-07-14 12:25:00,27.68,27.72,27.65,27.72,35100.0,15.5714,15.5939,15.5545,15.5939,35100.0
2009-07-14 12:30:00,27.73,27.79,27.71,27.71,33100.0,15.5995,15.6332,15.5882,15.5882,33100.0
2009-07-14 12:35:00,27.71,27.76,27.69,27.76,31200.0,15.5882,15.6164,15.577,15.6164,31200.0
2009-07-14 12:40:00,27.77,27.79,27.75,27.76,13600.0,15.622,15.6332,15.6107,15.6164,13600.0
2009-07-14 12:45:00,27.76,27.83,27.75,27.81,34500.0,15.6164,15.6557,15.6107,15.6445,34500.0
2009-07-14 12:50:00,27.82,27.84,27.79,27.79,18400.0,15.6501,15.6614,15.6332,15.6332,18400.0
2009-07-14 12:55:00,27.78,27.81,27.77,27.78,26900.0,15.6276,15.6445,15.622,15.6276,26900.0
2009-07-14 13:00:00,27.77,27.86,27.77,27.84,16200.0,15.622,15.6726,15.622,15.6614,16200.0
2009-07-14 13:05:00,27.84,27.86,27.8,27.8,30700.0,15.6614,15.6726,15.6389,15.6389,30700.0
2009-07-14 13:10:00,27.79,27.83,27.78,27.81,46500.0,15.6332,15.6557,15.6276,15.6445,46500.0
2009-07-14 13:15:00,27.82,27.83,27.77,27.78,39900.0,15.6501,15.6557,15.622,15.6276,39900.0
2009-07-14 13:20:00,27.77,27.81,27.77,27.8,22400.0,15.622,15.6445,15.622,15.6389,22400.0
2009-07-14 13:25:00,27.8,27.87,27.8,27.87,29600.0,15.6389,15.6782,15.6389,15.6782,29600.0
2009-07-14 13:30:00,27.86,27.86,27.82,27.84,24400.0,15.6726,15.6726,15.6501,15.6614,24400.0
2009-07-14 13:35:00,27.84,27.9,27.84,27.85,64900.0,15.6614,15.6951,15.6614,15.667,64900.0
2009-07-14 13:40:00,27.85,27.86,27.84,27.86,13600.0,15.667,15.6726,15.6614,15.6726,13600.0
2009-07-14 13:45:00,27.86,27.86,27.82,27.84,21500.0,15.6726,15.6726,15.6501,15.6614,21500.0
2009-07-14 13:50:00,27.84,27.85,27.83,27.84,36600.0,15.6614,15.667,15.6557,15.6614,36600.0
2009-07-14 13:55:00,27.84,27.9,27.82,27.9,29300.0,15.6614,15.6951,15.6501,15.6951,29300.0
2009-07-14 14:00:00,27.89,27.89,27.8,27.8,61400.0,15.6895,15.6895,15.6389,15.6389,61400.0
2009-07-14 14:05:00,27.8,27.85,27.8,27.84,23200.0,15.6389,15.667,15.6389,15.6614,23200.0
2009-07-14 14:10:00,27.83,27.91,27.83,27.86,55800.0,15.6557,15.7007,15.6557,15.6726,55800.0
2009-07-14 14:15:00,27.87,27.91,27.85,27.89,53300.0,15.6782,15.7007,15.667,15.6895,53300.0
2009-07-14 14:20:00,27.89,27.91,27.86,27.86,40900.0,15.6895,15.7007,15.6726,15.6726,40900.0
2009-07-14 14:25:00,27.86,27.88,27.84,27.87,45800.0,15.6726,15.6839,15.6614,15.6782,45800.0
2009-07-14 14:30:00,27.85,27.89,27.82,27.89,67500.0,15.667,15.6895,15.6501,15.6895,67500.0
2009-07-14 14:35:00,27.89,27.97,27.89,27.97,68700.0,15.6895,15.7345,15.6895,15.7345,68700.0
2009-07-14 14:40:00,27.98,28.01,27.94,28.0,104100.0,15.7401,15.757,15.7176,15.7514,104100.0
2009-07-14 14:45:00,28.01,28.05,27.95,27.96,138400.0,15.757,15.7795,15.7232,15.7289,138400.0
2009-07-14 14:50:00,27.97,27.98,27.94,27.97,118600.0,15.7345,15.7401,15.7176,15.7345,118600.0
2009-07-14 14:55:00,27.96,27.99,27.92,27.98,68100.0,15.7289,15.7457,15.7064,15.7401,68100.0
2009-07-14 15:00:00,27.98,28.02,27.96,27.98,93600.0,15.7401,15.7626,15.7289,15.7401,93600.0
2009-07-14 15:05:00,27.99,28.01,27.95,27.97,119900.0,15.7457,15.757,15.7232,15.7345,119900.0
2009-07-14 15:10:00,27.97,28.03,27.97,28.02,103100.0,15.7345,15.7683,15.7345,15.7626,103100.0
2009-07-14 15:15:00,28.03,28.03,27.99,28.01,80600.0,15.7683,15.7683,15.7457,15.757,80600.0
2009-07-14 15:20:00,28.0,28.0,27.92,27.94,141900.0,15.7514,15.7514,15.7064,15.7176,141900.0
2009-07-14 15:25:00,27.94,27.94,27.83,27.85,166400.0,15.7176,15.7176,15.6557,15.667,166400.0
2009-07-14 15:30:00,27.86,27.86,27.82,27.84,130800.0,15.6726,15.6726,15.6501,15.6614,130800.0
2009-07-14 15:35:00,27.82,27.83,27.76,27.82,165800.0,15.6501,15.6557,15.6164,15.6501,165800.0
2009-07-14 15:40:00,27.82,27.82,27.76,27.81,227700.0,15.6501,15.6501,15.6164,15.6445,227700.0
2009-07-14 15:45:00,27.81,27.87,27.8,27.84,159300.0,15.6445,15.6782,15.6389,15.6614,159300.0
2009-07-14 15:50:00,27.83,27.92,27.82,27.91,202400.0,15.6557,15.7064,15.6501,15.7007,202400.0
2009-07-14 15:55:00,27.9,27.91,27.85,27.86,283900.0,15.6951,15.7007,15.667,15.6726,283900.0
2009-07-15 09:30:00,28.52,28.6,28.27,28.56,530600.0,16.0439,16.0889,15.9033,16.0664,530600.0
2009-07-15 09:35:00,28.58,28.73,28.53,28.71,138600.0,16.0777,16.162,16.0495,16.1508,138600.0
2009-07-15 09:40:00,28.73,28.98,28.71,28.93,205200.0,16.162,16.3027,16.1508,16.2745,205200.0
2009-07-15 09:45:00,28.98,29.0,28.81,28.93,107600.0,16.3027,16.3139,16.207,16.2745,107600.0
2009-07-15 09:50:00,28.93,28.97,28.53,28.62,320100.0,16.2745,16.297,16.0495,16.1002,320100.0
2009-07-15 09:55:00,28.64,28.77,28.63,28.63,149500.0,16.1114,16.1845,16.1058,16.1058,149500.0
2009-07-15 10:00:00,28.63,28.74,28.63,28.74,107800.0,16.1058,16.1677,16.1058,16.1677,107800.0
2009-07-15 10:05:00,28.75,28.78,28.66,28.69,278700.0,16.1733,16.1902,16.1227,16.1395,278700.0
2009-07-15 10:10:00,28.69,28.72,28.63,28.71,128000.0,16.1395,16.1564,16.1058,16.1508,128000.0
2009-07-15 10:15:00,28.71,28.74,28.68,28.69,89700.0,16.1508,16.1677,16.1339,16.1395,89700.0
2009-07-15 10:20:00,28.7,28.82,28.68,28.82,96400.0,16.1452,16.2127,16.1339,16.2127,96400.0
2009-07-15 10:25:00,28.83,28.85,28.78,28.82,42400.0,16.2183,16.2295,16.1902,16.2127,42400.0
2009-07-15 10:30:00,28.83,28.89,28.8,28.85,40000.0,16.2183,16.252,16.2014,16.2295,40000.0
2009-07-15 10:35:00,28.83,28.85,28.8,28.84,50200.0,16.2183,16.2295,16.2014,16.2239,50200.0
2009-07-15 10:40:00,28.84,28.9,28.8,28.86,79400.0,16.2239,16.2577,16.2014,16.2352,79400.0
2009-07-15 10:45:00,28.85,28.9,28.8,28.8,41500.0,16.2295,16.2577,16.2014,16.2014,41500.0
2009-07-15 10:50:00,28.8,28.9,28.8,28.83,87500.0,16.2014,16.2577,16.2014,16.2183,87500.0
2009-07-15 10:55:00,28.84,28.84,28.71,28.75,55800.0,16.2239,16.2239,16.1508,16.1733,55800.0
2009-07-15 11:00:00,28.75,28.79,28.68,28.72,166800.0,16.1733,16.1958,16.1339,16.1564,166800.0
2009-07-15 11:05:00,28.71,28.75,28.71,28.75,63500.0,16.1508,16.1733,16.1508,16.1733,63500.0
2009-07-15 11:10:00,28.75,28.77,28.71,28.74,36400.0,16.1733,16.1845,16.1508,16.1677,36400.0
2009-07-15 11:15:00,28.74,28.83,28.73,28.76,60300.0,16.1677,16.2183,16.162,16.1789,60300.0
2009-07-15 11:20:00,28.76,28.8,28.73,28.76,53600.0,16.1789,16.2014,16.162,16.1789,53600.0
2009-07-15 11:25:00,28.76,28.8,28.72,28.73,120600.0,16.1789,16.2014,16.1564,16.162,120600.0
2009-07-15 11:30:00,28.72,28.72,28.63,28.65,106800.0,16.1564,16.1564,16.1058,16.117,106800.0
2009-07-15 11:35:00,28.65,28.68,28.61,28.67,109400.0,16.117,16.1339,16.0945,16.1283,109400.0
2009-07-15 11:40:00,28.67,28.68,28.64,28.64,43400.0,16.1283,16.1339,16.1114,16.1114,43400.0
2009-07-15 11:45:00,28.65,28.73,28.65,28.66,61900.0,16.117,16.162,16.117,16.1227,61900.0
2009-07-15 11:50:00,28.66,28.67,28.63,28.65,67800.0,16.1227,16.1283,16.1058,16.117,67800.0
2009-07-15 11:55:00,28.64,28.64,28.57,28.57,107000.0,16.1114,16.1114,16.072,16.072,107000.0
2009-07-15 12:00:00,28.57,28.6,28.56,28.58,33900.0,16.072,16.0889,16.0664,16.0777,33900.0
2009-07-15 12:05:00,28.58,28.58,28.46,28.47,157400.0,16.0777,16.0777,16.0101,16.0158,157400.0
2009-07-15 12:10:00,28.47,28.48,28.38,28.39,136700.0,16.0158,16.0214,15.9651,15.9708,136700.0
2009-07-15 12:15:00,28.39,28.43,28.38,28.42,161500.0,15.9708,15.9933,15.9651,15.9876,161500.0
2009-07-15 12:20:00,28.43,28.48,28.42,28.43,41600.0,15.9933,16.0214,15.9876,15.9933,41600.0
2009-07-15 12:25:00,28.44,28.44,28.41,28.42,26300.0,15.9989,15.9989,15.982,15.9876,26300.0
2009-07-15 12:30:00,28.42,28.44,28.41,28.42,103000.0,15.9876,15.9989,15.982,15.9876,103000.0
2009-07-15 12:35:00,28.43,28.45,28.42,28.42,44500.0,15.9933,16.0045,15.9876,15.9876,44500.0
2009-07-15 12:40:00,28.42,28.45,28.41,28.45,51000.0,15.9876,16.0045,15.982,16.0045,51000.0
2009-07-15 12:45:00,28.45,28.46,28.43,28.44,35800.0,16.0045,16.0101,15.9933,15.9989,35800.0
2009-07-15 12:50:00,28.44,28.46,28.42,28.44,33400.0,15.9989,16.0101,15.9876,15.9989,33400.0
2009-07-15 12:55:00,28.44,28.44,28.37,28.39,96600.0,15.9989,15.9989,15.9595,15.9708,96600.0
2009-07-15 13:00:00,28.4,28.43,28.4,28.42,19500.0,15.9764,15.9933,15.9764,15.9876,19500.0
2009-07-15 13:05:00,28.42,28.45,28.39,28.42,54800.0,15.9876,16.0045,15.9708,15.9876,54800.0
2009-07-15 13:10:00,28.42,28.43,28.39,28.39,22500.0,15.9876,15.9933,15.9708,15.9708,22500.0
2009-07-15 13:15:00,28.4,28.41,28.38,28.39,30500.0,15.9764,15.982,15.9651,15.9708,30500.0
2009-07-15 13:20:00,28.39,28.43,28.38,28.4,47000.0,15.9708,15.9933,15.9651,15.9764,47000.0
2009-07-15 13:25:00,28.4,28.43,28.39,28.41,190100.0,15.9764,15.9933,15.9708,15.982,190100.0
2009-07-15 13:30:00,28.41,28.56,28.4,28.53,315200.0,15.982,16.0664,15.9764,16.0495,315200.0
2009-07-15 13:35:00,28.52,28.57,28.47,28.53,343200.0,16.0439,16.072,16.0158,16.0495,343200.0
2009-07-15 13:40:00,28.54,28.64,28.53,28.6,292700.0,16.0552,16.1114,16.0495,16.0889,292700.0
2009-07-15 13:45:00,28.6,28.63,28.59,28.61,86800.0,16.0889,16.1058,16.0833,16.0945,86800.0
2009-07-15 13:50:00,28.61,28.68,28.59,28.65,63800.0,16.0945,16.1339,16.0833,16.117,63800.0
2009-07-15 13:55:00,28.66,28.66,28.64,28.65,22000.0,16.1227,16.1227,16.1114,16.117,22000.0
2009-07-15 14:00:00,28.65,28.66,28.59,28.6,69200.0,16.117,16.1227,16.0833,16.0889,69200.0
2009-07-15 14:05:00,28.61,28.68,28.61,28.62,50300.0,16.0945,16.1339,16.0945,16.1002,50300.0
2009-07-15 14:10:00,28.62,28.63,28.54,28.54,100000.0,16.1002,16.1058,16.0552,16.0552,100000.0
2009-07-15 14:15:00,28.54,28.56,28.46,28.5,188700.0,16.0552,16.0664,16.0101,16.0326,188700.0
2009-07-15 14:20:00,28.49,28.51,28.38,28.41,289600.0,16.027,16.0383,15.9651,15.982,289600.0
2009-07-15 14:25:00,28.4,28.41,28.28,28.36,219400.0,15.9764,15.982,15.9089,15.9539,219400.0
2009-07-15 14:30:00,28.36,28.47,28.36,28.38,187500.0,15.9539,16.0158,15.9539,15.9651,187500.0
2009-07-15 14:35:00,28.38,28.49,28.37,28.47,138300.0,15.9651,16.027,15.9595,16.0158,138300.0
2009-07-15 14:40:00,28.48,28.54,28.47,28.48,106200.0,16.0214,16.0552,16.0158,16.0214,106200.0
2009-07-15 14:45:00,28.48,28.63,28.48,28.61,184800.0,16.0214,16.1058,16.0214,16.0945,184800.0
2009-07-15 14:50:00,28.61,28.62,28.59,28.62,80500.0,16.0945,16.1002,16.0833,16.1002,80500.0
2009-07-15 14:55:00,28.62,28.69,28.59,28.67,188300.0,16.1002,16.1395,16.0833,16.1283,188300.0
2009-07-15 15:00:00,28.67,28.77,28.66,28.77,216500.0,16.1283,16.1845,16.1227,16.1845,216500.0
2009-07-15 15:05:00,28.77,28.82,28.75,28.79,166200.0,16.1845,16.2127,16.1733,16.1958,166200.0
2009-07-15 15:10:00,28.78,28.8,28.73,28.74,143100.0,16.1902,16.2014,16.162,16.1677,143100.0
2009-07-15 15:15:00,28.73,28.76,28.72,28.76,90200.0,16.162,16.1789,16.1564,16.1789,90200.0
2009-07-15 15:20:00,28.77,28.78,28.73,28.74,79300.0,16.1845,16.1902,16.162,16.1677,79300.0
2009-07-15 15:25:00,28.74,28.76,28.65,28.67,86100.0,16.1677,16.1789,16.117,16.1283,86100.0
2009-07-15 15:30:00,28.67,28.71,28.65,28.71,119200.0,16.1283,16.1508,16.117,16.1508,119200.0
2009-07-15 15:35:00,28.7,28.73,28.67,28.68,89200.0,16.1452,16.162,16.1283,16.1339,89200.0
2009-07-15 15:40:00,28.68,28.74,28.68,28.7,206500.0,16.1339,16.1677,16.1339,16.1452,206500.0
2009-07-15 15:45:00,28.7,28.72,28.65,28.68,163700.0,16.1452,16.1564,16.117,16.1339,163700.0
2009-07-15 15:50:00,28.68,28.75,28.67,28.73,281900.0,16.1339,16.1733,16.1283,16.162,281900.0
2009-07-15 15:55:00,28.72,28.73,28.66,28.68,473700.0,16.1564,16.162,16.1227,16.1339,473700.0
2009-07-16 09:30:00,28.66,28.75,28.37,28.75,104800.0,16.1227,16.1733,15.9595,16.1733,104800.0
2009-07-16 09:35:00,28.75,28.97,28.71,28.81,173600.0,16.1733,16.297,16.1508,16.207,173600.0
2009-07-16 09:40:00,28.85,28.85,28.44,28.68,156700.0,16.2295,16.2295,15.9989,16.1339,156700.0
2009-07-16 09:45:00,28.67,28.7,28.6,28.61,124400.0,16.1283,16.1452,16.0889,16.0945,124400.0
2009-07-16 09:50:00,28.61,28.81,28.53,28.73,123200.0,16.0945,16.207,16.0495,16.162,123200.0
2009-07-16 09:55:00,28.73,28.76,28.61,28.73,48700.0,16.162,16.1789,16.0945,16.162,48700.0
2009-07-16 10:00:00,28.72,28.72,28.52,28.54,94100.0,16.1564,16.1564,16.0439,16.0552,94100.0
2009-07-16 10:05:00,28.54,28.58,28.4,28.57,125400.0,16.0552,16.0777,15.9764,16.072,125400.0
2009-07-16 10:10:00,28.58,28.64,28.54,28.62,76000.0,16.0777,16.1114,16.0552,16.1002,76000.0
2009-07-16 10:15:00,28.61,28.71,28.57,28.57,65700.0,16.0945,16.1508,16.072,16.072,65700.0
2009-07-16 10:20:00,28.55,28.63,28.48,28.51,85900.0,16.0608,16.1058,16.0214,16.0383,85900.0
2009-07-16 10:25:00,28.52,28.63,28.51,28.62,51900.0,16.0439,16.1058,16.0383,16.1002,51900.0
2009-07-16 10:30:00,28.63,28.77,28.6,28.66,83300.0,16.1058,16.1845,16.0889,16.1227,83300.0
2009-07-16 10:35:00,28.66,28.8,28.66,28.72,69900.0,16.1227,16.2014,16.1227,16.1564,69900.0
2009-07-16 10:40:00,28.72,28.8,28.7,28.72,39600.0,16.1564,16.2014,16.1452,16.1564,39600.0
2009-07-16 10:45:00,28.73,28.82,28.66,28.66,43400.0,16.162,16.2127,16.1227,16.1227,43400.0
2009-07-16 10:50:00,28.67,28.77,28.63,28.76,82500.0,16.1283,16.1845,16.1058,16.1789,82500.0
2009-07-16 10:55:00,28.75,28.75,28.66,28.68,39900.0,16.1733,16.1733,16.1227,16.1339,39900.0
2009-07-16 11:00:00,28.67,28.85,28.67,28.84,120800.0,16.1283,16.2295,16.1283,16.2239,120800.0
2009-07-16 11:05:00,28.84,28.88,28.82,28.84,50600.0,16.2239,16.2464,16.2127,16.2239,50600.0
2009-07-16 11:10:00,28.83,28.83,28.75,28.79,39400.0,16.2183,16.2183,16.1733,16.1958,39400.0
2009-07-16 11:15:00,28.78,28.82,28.75,28.8,29700.0,16.1902,16.2127,16.1733,16.2014,29700.0
2009-07-16 11:20:00,28.8,28.83,28.79,28.82,25500.0,16.2014,16.2183,16.1958,16.2127,25500.0
2009-07-16 11:25:00,28.82,28.83,28.76,28.76,23800.0,16.2127,16.2183,16.1789,16.1789,23800.0
2009-07-16 11:30:00,28.76,28.78,28.7,28.76,36800.0,16.1789,16.1902,16.1452,16.1789,36800.0
2009-07-16 11:35:00,28.74,28.88,28.72,28.87,38400.0,16.1677,16.2464,16.1564,16.2408,38400.0
2009-07-16 11:40:00,28.87,28.89,28.85,28.87,21300.0,16.2408,16.252,16.2295,16.2408,21300.0
2009-07-16 11:45:00,28.88,28.98,28.88,28.98,60000.0,16.2464,16.3027,16.2464,16.3027,60000.0
2009-07-16 11:50:00,28.97,28.98,28.95,28.97,17800.0,16.297,16.3027,16.2858,16.297,17800.0
2009-07-16 11:55:00,28.97,29.09,28.97,29.07,104800.0,16.297,16.3646,16.297,16.3533,104800.0
2009-07-16 12:00:00,29.07,29.09,29.02,29.07,50000.0,16.3533,16.3646,16.3252,16.3533,50000.0
2009-07-16 12:05:00,29.08,29.09,29.05,29.06,42500.0,16.3589,16.3646,16.3421,16.3477,42500.0
2009-07-16 12:10:00,29.06,29.12,29.03,29.09,46700.0,16.3477,16.3814,16.3308,16.3646,46700.0
2009-07-16 12:15:00,29.09,29.1,29.06,29.09,59400.0,16.3646,16.3702,16.3477,16.3646,59400.0
2009-07-16 12:20:00,29.09,29.12,29.07,29.08,23100.0,16.3646,16.3814,16.3533,16.3589,23100.0
2009-07-16 12:25:00,29.08,29.08,29.05,29.07,12500.0,16.3589,16.3589,16.3421,16.3533,12500.0
2009-07-16 12:30:00,29.06,29.07,29.03,29.05,36600.0,16.3477,16.3533,16.3308,16.3421,36600.0
2009-07-16 12:35:00,29.05,29.05,28.95,28.98,55900.0,16.3421,16.3421,16.2858,16.3027,55900.0
2009-07-16 12:40:00,28.97,29.07,28.96,29.07,43400.0,16.297,16.3533,16.2914,16.3533,43400.0
2009-07-16 12:45:00,29.07,29.07,29.02,29.03,51400.0,16.3533,16.3533,16.3252,16.3308,51400.0
2009-07-16 12:50:00,29.03,29.07,29.0,29.0,19200.0,16.3308,16.3533,16.3139,16.3139,19200.0
2009-07-16 12:55:00,28.99,29.0,28.96,28.97,30100.0,16.3083,16.3139,16.2914,16.297,30100.0
2009-07-16 13:00:00,28.97,29.01,28.97,29.0,16800.0,16.297,16.3195,16.297,16.3139,16800.0
2009-07-16 13:05:00,29.0,29.0,28.96,28.98,45800.0,16.3139,16.3139,16.2914,16.3027,45800.0
2009-07-16 13:10:00,28.98,29.03,28.96,29.03,55100.0,16.3027,16.3308,16.2914,16.3308,55100.0
2009-07-16 13:15:00,29.03,29.04,29.02,29.04,15400.0,16.3308,16.3364,16.3252,16.3364,15400.0
2009-07-16 13:20:00,29.04,29.06,29.01,29.03,53400.0,16.3364,16.3477,16.3195,16.3308,53400.0
2009-07-16 13:25:00,29.03,29.06,29.02,29.02,33500.0,16.3308,16.3477,16.3252,16.3252,33500.0
2009-07-16 13:30:00,29.02,29.07,29.0,29.04,44400.0,16.3252,16.3533,16.3139,16.3364,44400.0
2009-07-16 13:35:00,29.04,29.06,29.03,29.06,31500.0,16.3364,16.3477,16.3308,16.3477,31500.0
2009-07-16 13:40:00,29.07,29.14,29.07,29.12,65900.0,16.3533,16.3927,16.3533,16.3814,65900.0
2009-07-16 13:45:00,29.13,29.25,29.12,29.24,110200.0,16.3871,16.4546,16.3814,16.4489,110200.0
2009-07-16 13:50:00,29.24,29.28,29.22,29.23,55400.0,16.4489,16.4714,16.4377,16.4433,55400.0
2009-07-16 13:55:00,29.22,29.24,29.19,29.2,51000.0,16.4377,16.4489,16.4208,16.4264,51000.0
2009-07-16 14:00:00,29.2,29.22,29.19,29.22,56000.0,16.4264,16.4377,16.4208,16.4377,56000.0
2009-07-16 14:05:00,29.22,29.27,29.22,29.27,32400.0,16.4377,16.4658,16.4377,16.4658,32400.0
2009-07-16 14:10:00,29.26,29.3,29.23,29.29,56900.0,16.4602,16.4827,16.4433,16.4771,56900.0
2009-07-16 14:15:00,29.28,29.33,29.25,29.25,51000.0,16.4714,16.4996,16.4546,16.4546,51000.0
2009-07-16 14:20:00,29.25,29.32,29.25,29.26,71200.0,16.4546,16.4939,16.4546,16.4602,71200.0
2009-07-16 14:25:00,29.26,29.37,29.25,29.33,103000.0,16.4602,16.5221,16.4546,16.4996,103000.0
2009-07-16 14:30:00,29.33,29.35,29.29,29.3,27600.0,16.4996,16.5108,16.4771,16.4827,27600.0
2009-07-16 14:35:00,29.29,29.36,29.28,29.36,57700.0,16.4771,16.5164,16.4714,16.5164,57700.0
2009-07-16 14:40:00,29.37,29.37,29.3,29.32,55000.0,16.5221,16.5221,16.4827,16.4939,55000.0
2009-07-16 14:45:00,29.31,29.37,29.27,29.34,78000.0,16.4883,16.5221,16.4658,16.5052,78000.0
2009-07-16 14:50:00,29.35,29.41,29.34,29.39,67100.0,16.5108,16.5446,16.5052,16.5333,67100.0
2009-07-16 14:55:00,29.39,29.4,29.32,29.32,55300.0,16.5333,16.5389,16.4939,16.4939,55300.0
2009-07-16 15:00:00,29.32,29.33,29.27,29.31,75100.0,16.4939,16.4996,16.4658,16.4883,75100.0
2009-07-16 15:05:00,29.3,29.3,29.22,29.25,75500.0,16.4827,16.4827,16.4377,16.4546,75500.0
2009-07-16 15:10:00,29.25,29.28,29.24,29.26,74400.0,16.4546,16.4714,16.4489,16.4602,74400.0
2009-07-16 15:15:00,29.26,29.29,29.25,29.29,60700.0,16.4602,16.4771,16.4546,16.4771,60700.0
2009-07-16 15:20:00,29.29,29.35,29.28,29.33,84800.0,16.4771,16.5108,16.4714,16.4996,84800.0
2009-07-16 15:25:00,29.33,29.42,29.32,29.4,77000.0,16.4996,16.5502,16.4939,16.5389,77000.0
2009-07-16 15:30:00,29.4,29.43,29.36,29.41,118700.0,16.5389,16.5558,16.5164,16.5446,118700.0
2009-07-16 15:35:00,29.41,29.45,29.4,29.41,108700.0,16.5446,16.5671,16.5389,16.5446,108700.0
2009-07-16 15:40:00,29.41,29.55,29.4,29.55,371700.0,16.5446,16.6233,16.5389,16.6233,371700.0
2009-07-16 15:45:00,29.55,29.57,29.52,29.55,188500.0,16.6233,16.6346,16.6064,16.6233,188500.0
2009-07-16 15:50:00,29.55,29.64,29.5,29.52,288700.0,16.6233,16.674,16.5952,16.6064,288700.0
2009-07-16 15:55:00,29.52,29.52,29.45,29.51,290400.0,16.6064,16.6064,16.5671,16.6008,290400.0
2009-07-17 09:30:00,29.52,29.62,29.22,29.25,322900.0,16.6064,16.6627,16.4377,16.4546,322900.0
2009-07-17 09:35:00,29.26,29.33,28.99,28.99,143700.0,16.4602,16.4996,16.3083,16.3083,143700.0
2009-07-17 09:40:00,29.0,29.13,28.97,29.03,135200.0,16.3139,16.3871,16.297,16.3308,135200.0
2009-07-17 09:45:00,29.03,29.17,29.01,29.06,115400.0,16.3308,16.4096,16.3195,16.3477,115400.0
2009-07-17 09:50:00,29.06,29.06,28.9,29.0,130300.0,16.3477,16.3477,16.2577,16.3139,130300.0
2009-07-17 09:55:00,29.01,29.12,28.98,29.11,80600.0,16.3195,16.3814,16.3027,16.3758,80600.0
2009-07-17 10:00:00,29.1,29.11,29.0,29.06,78200.0,16.3702,16.3758,16.3139,16.3477,78200.0
2009-07-17 10:05:00,29.05,29.18,29.04,29.14,98600.0,16.3421,16.4152,16.3364,16.3927,98600.0
2009-07-17 10:10:00,29.14,29.34,29.12,29.28,117600.0,16.3927,16.5052,16.3814,16.4714,117600.0
2009-07-17 10:15:00,29.28,29.41,29.26,29.39,99500.0,16.4714,16.5446,16.4602,16.5333,99500.0
2009-07-17 10:20:00,29.38,29.48,29.36,29.43,100900.0,16.5277,16.5839,16.5164,16.5558,100900.0
2009-07-17 10:25:00,29.44,29.46,29.34,29.39,75600.0,16.5614,16.5727,16.5052,16.5333,75600.0
2009-07-17 10:30:00,29.4,29.44,29.34,29.43,55500.0,16.5389,16.5614,16.5052,16.5558,55500.0
2009-07-17 10:35:00,29.42,29.45,29.38,29.42,85800.0,16.5502,16.5671,16.5277,16.5502,85800.0
2009-07-17 10:40:00,29.43,29.47,29.36,29.45,103500.0,16.5558,16.5783,16.5164,16.5671,103500.0
2009-07-17 10:45:00,29.45,29.55,29.44,29.46,142900.0,16.5671,16.6233,16.5614,16.5727,142900.0
2009-07-17 10:50:00,29.46,29.48,29.35,29.36,79000.0,16.5727,16.5839,16.5108,16.5164,79000.0
2009-07-17 10:55:00,29.35,29.37,29.24,29.26,93600.0,16.5108,16.5221,16.4489,16.4602,93600.0
2009-07-17 11:00:00,29.25,29.3,29.23,29.28,30500.0,16.4546,16.4827,16.4433,16.4714,30500.0
2009-07-17 11:05:00,29.28,29.29,29.17,29.2,50700.0,16.4714,16.4771,16.4096,16.4264,50700.0
2009-07-17 11:10:00,29.21,29.23,29.17,29.23,49800.0,16.4321,16.4433,16.4096,16.4433,49800.0
2009-07-17 11:15:00,29.22,29.29,29.18,29.18,34200.0,16.4377,16.4771,16.4152,16.4152,34200.0
2009-07-17 11:20:00,29.17,29.33,29.14,29.32,38600.0,16.4096,16.4996,16.3927,16.4939,38600.0
2009-07-17 11:25:00,29.33,29.33,29.26,29.29,56000.0,16.4996,16.4996,16.4602,16.4771,56000.0
2009-07-17 11:30:00,29.3,29.3,29.2,29.27,35000.0,16.4827,16.4827,16.4264,16.4658,35000.0
2009-07-17 11:35:00,29.26,29.33,29.26,29.33,20300.0,16.4602,16.4996,16.4602,16.4996,20300.0
2009-07-17 11:40:00,29.32,29.37,29.31,29.34,24800.0,16.4939,16.5221,16.4883,16.5052,24800.0
2009-07-17 11:45:00,29.35,29.4,29.28,29.39,36700.0,16.5108,16.5389,16.4714,16.5333,36700.0
2009-07-17 11:50:00,29.4,29.42,29.35,29.36,33200.0,16.5389,16.5502,16.5108,16.5164,33200.0
2009-07-17 11:55:00,29.35,29.39,29.32,29.37,22500.0,16.5108,16.5333,16.4939,16.5221,22500.0
2009-07-17 12:00:00,29.37,29.44,29.36,29.44,22500.0,16.5221,16.5614,16.5164,16.5614,22500.0
2009-07-17 12:05:00,29.44,29.49,29.43,29.46,30100.0,16.5614,16.5896,16.5558,16.5727,30100.0
2009-07-17 12:10:00,29.47,29.48,29.39,29.48,34100.0,16.5783,16.5839,16.5333,16.5839,34100.0
2009-07-17 12:15:00,29.48,29.53,29.48,29.48,24400.0,16.5839,16.6121,16.5839,16.5839,24400.0
2009-07-17 12:20:00,29.48,29.54,29.48,29.49,28200.0,16.5839,16.6177,16.5839,16.5896,28200.0
2009-07-17 12:25:00,29.49,29.51,29.42,29.45,34700.0,16.5896,16.6008,16.5502,16.5671,34700.0
2009-07-17 12:30:00,29.45,29.47,29.41,29.47,25800.0,16.5671,16.5783,16.5446,16.5783,25800.0
2009-07-17 12:35:00,29.47,29.51,29.46,29.5,32400.0,16.5783,16.6008,16.5727,16.5952,32400.0
2009-07-17 12:40:00,29.5,29.5,29.46,29.46,19400.0,16.5952,16.5952,16.5727,16.5727,19400.0
2009-07-17 12:45:00,29.46,29.47,29.43,29.45,26500.0,16.5727,16.5783,16.5558,16.5671,26500.0
2009-07-17 12:50:00,29.45,29.52,29.45,29.48,49900.0,16.5671,16.6064,16.5671,16.5839,49900.0
2009-07-17 12:55:00,29.48,29.54,29.47,29.51,16400.0,16.5839,16.6177,16.5783,16.6008,16400.0
2009-07-17 13:00:00,29.5,29.52,29.48,29.49,25300.0,16.5952,16.6064,16.5839,16.5896,25300.0
2009-07-17 13:05:00,29.49,29.5,29.48,29.48,10100.0,16.5896,16.5952,16.5839,16.5839,10100.0
2009-07-17 13:10:00,29.48,29.49,29.46,29.47,13100.0,16.5839,16.5896,16.5727,16.5783,13100.0
2009-07-17 13:15:00,29.47,29.56,29.46,29.55,25800.0,16.5783,16.629,16.5727,16.6233,25800.0
2009-07-17 13:20:00,29.55,29.6,29.55,29.58,46200.0,16.6233,16.6515,16.6233,16.6402,46200.0
2009-07-17 13:25:00,29.58,29.67,29.58,29.67,37600.0,16.6402,16.6908,16.6402,16.6908,37600.0
2009-07-17 13:30:00,29.66,29.74,29.65,29.74,38100.0,16.6852,16.7302,16.6796,16.7302,38100.0
2009-07-17 13:35:00,29.74,29.76,29.69,29.7,79700.0,16.7302,16.7415,16.7021,16.7077,79700.0
2009-07-17 13:40:00,29.7,29.76,29.67,29.75,53200.0,16.7077,16.7415,16.6908,16.7358,53200.0
2009-07-17 13:45:00,29.75,29.75,29.68,29.72,32800.0,16.7358,16.7358,16.6965,16.719,32800.0
2009-07-17 13:50:00,29.72,29.76,29.69,29.73,37200.0,16.719,16.7415,16.7021,16.7246,37200.0
2009-07-17 13:55:00,29.73,29.74,29.69,29.69,41600.0,16.7246,16.7302,16.7021,16.7021,41600.0
2009-07-17 14:00:00,29.69,29.69,29.65,29.67,31800.0,16.7021,16.7021,16.6796,16.6908,31800.0
2009-07-17 14:05:00,29.67,29.68,29.65,29.65,12500.0,16.6908,16.6965,16.6796,16.6796,12500.0
2009-07-17 14:10:00,29.65,29.66,29.61,29.64,28400.0,16.6796,16.6852,16.6571,16.674,28400.0
2009-07-17 14:15:00,29.63,29.63,29.56,29.56,30200.0,16.6683,16.6683,16.629,16.629,30200.0
2009-07-17 14:20:00,29.56,29.61,29.55,29.61,29800.0,16.629,16.6571,16.6233,16.6571,29800.0
2009-07-17 14:25:00,29.6,29.64,29.59,29.61,35900.0,16.6515,16.674,16.6458,16.6571,35900.0
2009-07-17 14:30:00,29.62,29.63,29.58,29.61,34200.0,16.6627,16.6683,16.6402,16.6571,34200.0
2009-07-17 14:35:00,29.6,29.61,29.59,29.61,22000.0,16.6515,16.6571,16.6458,16.6571,22000.0
2009-07-17 14:40:00,29.61,29.69,29.61,29.69,28400.0,16.6571,16.7021,16.6571,16.7021,28400.0
2009-07-17 14:45:00,29.68,29.68,29.58,29.62,80700.0,16.6965,16.6965,16.6402,16.6627,80700.0
2009-07-17 14:50:00,29.62,29.66,29.59,29.63,62700.0,16.6627,16.6852,16.6458,16.6683,62700.0
2009-07-17 14:55:00,29.63,29.67,29.61,29.65,65900.0,16.6683,16.6908,16.6571,16.6796,65900.0
2009-07-17 15:00:00,29.65,29.67,29.6,29.6,32700.0,16.6796,16.6908,16.6515,16.6515,32700.0
2009-07-17 15:05:00,29.6,29.61,29.57,29.57,67900.0,16.6515,16.6571,16.6346,16.6346,67900.0
2009-07-17 15:10:00,29.58,29.58,29.53,29.55,59100.0,16.6402,16.6402,16.6121,16.6233,59100.0
2009-07-17 15:15:00,29.54,29.6,29.52,29.58,38600.0,16.6177,16.6515,16.6064,16.6402,38600.0
2009-07-17 15:20:00,29.58,29.61,29.55,29.55,30500.0,16.6402,16.6571,16.6233,16.6233,30500.0
2009-07-17 15:25:00,29.55,29.6,29.55,29.6,33700.0,16.6233,16.6515,16.6233,16.6515,33700.0
2009-07-17 15:30:00,29.6,29.6,29.47,29.51,125300.0,16.6515,16.6515,16.5783,16.6008,125300.0
2009-07-17 15:35:00,29.51,29.53,29.5,29.51,62900.0,16.6008,16.6121,16.5952,16.6008,62900.0
2009-07-17 15:40:00,29.51,29.59,29.5,29.57,135100.0,16.6008,16.6458,16.5952,16.6346,135100.0
2009-07-17 15:45:00,29.58,29.63,29.56,29.61,66300.0,16.6402,16.6683,16.629,16.6571,66300.0
2009-07-17 15:50:00,29.62,29.69,29.59,29.66,139100.0,16.6627,16.7021,16.6458,16.6852,139100.0
2009-07-17 15:55:00,29.65,29.7,29.58,29.66,209000.0,16.6796,16.7077,16.6402,16.6852,209000.0
2009-07-20 09:30:00,29.76,29.9,29.57,29.75,63400.0,16.7415,16.8202,16.6346,16.7358,63400.0
2009-07-20 09:35:00,29.76,29.99,29.75,29.99,88100.0,16.7415,16.8708,16.7358,16.8708,88100.0
2009-07-20 09:40:00,30.0,30.0,29.59,29.76,162200.0,16.8765,16.8765,16.6458,16.7415,162200.0
2009-07-20 09:45:00,29.76,29.95,29.76,29.9,83600.0,16.7415,16.8483,16.7415,16.8202,83600.0
2009-07-20 09:50:00,29.9,30.0,29.89,29.99,62300.0,16.8202,16.8765,16.8146,16.8708,62300.0
2009-07-20 09:55:00,29.99,30.1,29.93,30.08,163800.0,16.8708,16.9327,16.8371,16.9215,163800.0
2009-07-20 10:00:00,30.09,30.24,30.05,30.23,109300.0,16.9271,17.0115,16.9046,17.0059,109300.0
2009-07-20 10:05:00,30.24,30.3,30.16,30.19,179200.0,17.0115,17.0452,16.9665,16.9834,179200.0
2009-07-20 10:10:00,30.19,30.21,30.03,30.08,152900.0,16.9834,16.9946,16.8933,16.9215,152900.0
2009-07-20 10:15:00,30.07,30.24,30.05,30.09,141700.0,16.9159,17.0115,16.9046,16.9271,141700.0
2009-07-20 10:20:00,30.09,30.1,29.9,29.96,100100.0,16.9271,16.9327,16.8202,16.854,100100.0
2009-07-20 10:25:00,29.96,29.98,29.89,29.94,111300.0,16.854,16.8652,16.8146,16.8427,111300.0
2009-07-20 10:30:00,29.94,29.96,29.77,29.8,105700.0,16.8427,16.854,16.7471,16.764,105700.0
2009-07-20 10:35:00,29.8,29.87,29.78,29.82,70000.0,16.764,16.8033,16.7527,16.7752,70000.0
2009-07-20 10:40:00,29.81,29.85,29.77,29.85,113000.0,16.7696,16.7921,16.7471,16.7921,113000.0
2009-07-20 10:45:00,29.85,29.9,29.83,29.87,64000.0,16.7921,16.8202,16.7808,16.8033,64000.0
2009-07-20 10:50:00,29.88,29.92,29.82,29.84,87800.0,16.809,16.8315,16.7752,16.7865,87800.0
2009-07-20 10:55:00,29.82,29.88,29.8,29.85,153200.0,16.7752,16.809,16.764,16.7921,153200.0
2009-07-20 11:00:00,29.85,29.86,29.81,29.84,67300.0,16.7921,16.7977,16.7696,16.7865,67300.0
2009-07-20 11:05:00,29.85,29.85,29.78,29.8,44400.0,16.7921,16.7921,16.7527,16.764,44400.0
2009-07-20 11:10:00,29.79,29.83,29.79,29.82,46400.0,16.7583,16.7808,16.7583,16.7752,46400.0
2009-07-20 11:15:00,29.82,29.85,29.8,29.84,56300.0,16.7752,16.7921,16.764,16.7865,56300.0
2009-07-20 11:20:00,29.83,29.89,29.82,29.86,62300.0,16.7808,16.8146,16.7752,16.7977,62300.0
2009-07-20 11:25:00,29.85,29.86,29.81,29.85,64700.0,16.7921,16.7977,16.7696,16.7921,64700.0
2009-07-20 11:30:00,29.86,29.87,29.8,29.81,34500.0,16.7977,16.8033,16.764,16.7696,34500.0
2009-07-20 11:35:00,29.8,29.82,29.76,29.78,24700.0,16.764,16.7752,16.7415,16.7527,24700.0
2009-07-20 11:40:00,29.79,29.83,29.77,29.82,65500.0,16.7583,16.7808,16.7471,16.7752,65500.0
2009-07-20 11:45:00,29.82,29.91,29.79,29.86,56700.0,16.7752,16.8258,16.7583,16.7977,56700.0
2009-07-20 11:50:00,29.85,29.88,29.83,29.88,22600.0,16.7921,16.809,16.7808,16.809,22600.0
2009-07-20 11:55:00,29.88,29.89,29.83,29.88,19600.0,16.809,16.8146,16.7808,16.809,19600.0
2009-07-20 12:00:00,29.87,29.96,29.87,29.89,103300.0,16.8033,16.854,16.8033,16.8146,103300.0
2009-07-20 12:05:00,29.9,29.92,29.88,29.91,95100.0,16.8202,16.8315,16.809,16.8258,95100.0
2009-07-20 12:10:00,29.92,29.93,29.89,29.93,19600.0,16.8315,16.8371,16.8146,16.8371,19600.0
2009-07-20 12:15:00,29.93,29.99,29.91,29.99,31500.0,16.8371,16.8708,16.8258,16.8708,31500.0
2009-07-20 12:20:00,29.99,30.0,29.94,29.94,43700.0,16.8708,16.8765,16.8427,16.8427,43700.0
2009-07-20 12:25:00,29.95,29.99,29.94,29.99,39400.0,16.8483,16.8708,16.8427,16.8708,39400.0
2009-07-20 12:30:00,29.99,30.0,29.95,29.95,56200.0,16.8708,16.8765,16.8483,16.8483,56200.0
2009-07-20 12:35:00,29.94,29.96,29.94,29.96,11000.0,16.8427,16.854,16.8427,16.854,11000.0
2009-07-20 12:40:00,29.97,30.01,29.96,30.0,47400.0,16.8596,16.8821,16.854,16.8765,47400.0
2009-07-20 12:45:00,30.0,30.0,29.93,29.93,30700.0,16.8765,16.8765,16.8371,16.8371,30700.0
2009-07-20 12:50:00,29.93,29.93,29.9,29.93,18100.0,16.8371,16.8371,16.8202,16.8371,18100.0
2009-07-20 12:55:00,29.93,29.96,29.91,29.91,17000.0,16.8371,16.854,16.8258,16.8258,17000.0
2009-07-20 13:00:00,29.91,29.96,29.91,29.93,19700.0,16.8258,16.854,16.8258,16.8371,19700.0
2009-07-20 13:05:00,29.93,29.94,29.92,29.92,11200.0,16.8371,16.8427,16.8315,16.8315,11200.0
2009-07-20 13:10:00,29.92,29.92,29.84,29.84,14500.0,16.8315,16.8315,16.7865,16.7865,14500.0
2009-07-20 13:15:00,29.84,29.84,29.81,29.83,30200.0,16.7865,16.7865,16.7696,16.7808,30200.0
2009-07-20 13:20:00,29.83,29.84,29.81,29.84,19300.0,16.7808,16.7865,16.7696,16.7865,19300.0
2009-07-20 13:25:00,29.83,29.84,29.8,29.8,19500.0,16.7808,16.7865,16.764,16.764,19500.0
2009-07-20 13:30:00,29.8,29.82,29.78,29.82,22700.0,16.764,16.7752,16.7527,16.7752,22700.0
2009-07-20 13:35:00,29.81,29.85,29.77,29.78,66500.0,16.7696,16.7921,16.7471,16.7527,66500.0
2009-07-20 13:40:00,29.78,29.8,29.77,29.78,22300.0,16.7527,16.764,16.7471,16.7527,22300.0
2009-07-20 13:45:00,29.77,29.85,29.77,29.81,46600.0,16.7471,16.7921,16.7471,16.7696,46600.0
2009-07-20 13:50:00,29.8,29.8,29.74,29.78,25400.0,16.764,16.764,16.7302,16.7527,25400.0
2009-07-20 13:55:00,29.78,29.81,29.78,29.78,26900.0,16.7527,16.7696,16.7527,16.7527,26900.0
2009-07-20 14:00:00,29.78,29.78,29.71,29.77,37600.0,16.7527,16.7527,16.7133,16.7471,37600.0
2009-07-20 14:05:00,29.77,29.83,29.77,29.81,26500.0,16.7471,16.7808,16.7471,16.7696,26500.0
2009-07-20 14:10:00,29.8,29.86,29.8,29.82,40400.0,16.764,16.7977,16.764,16.7752,40400.0
2009-07-20 14:15:00,29.81,29.85,29.81,29.82,30800.0,16.7696,16.7921,16.7696,16.7752,30800.0
2009-07-20 14:20:00,29.83,29.83,29.76,29.78,33200.0,16.7808,16.7808,16.7415,16.7527,33200.0
2009-07-20 14:25:00,29.78,29.78,29.74,29.76,64700.0,16.7527,16.7527,16.7302,16.7415,64700.0
2009-07-20 14:30:00,29.76,29.87,29.76,29.83,73600.0,16.7415,16.8033,16.7415,16.7808,73600.0
2009-07-20 14:35:00,29.82,29.9,29.82,29.83,25300.0,16.7752,16.8202,16.7752,16.7808,25300.0
2009-07-20 14:40:00,29.82,29.86,29.81,29.82,41900.0,16.7752,16.7977,16.7696,16.7752,41900.0
2009-07-20 14:45:00,29.82,29.87,29.82,29.85,39800.0,16.7752,16.8033,16.7752,16.7921,39800.0
2009-07-20 14:50:00,29.86,29.87,29.83,29.84,33100.0,16.7977,16.8033,16.7808,16.7865,33100.0
2009-07-20 14:55:00,29.85,29.88,29.83,29.84,59000.0,16.7921,16.809,16.7808,16.7865,59000.0
2009-07-20 15:00:00,29.84,29.96,29.84,29.94,89500.0,16.7865,16.854,16.7865,16.8427,89500.0
2009-07-20 15:05:00,29.95,30.0,29.91,29.97,89700.0,16.8483,16.8765,16.8258,16.8596,89700.0
2009-07-20 15:10:00,29.97,29.98,29.92,29.96,69300.0,16.8596,16.8652,16.8315,16.854,69300.0
2009-07-20 15:15:00,29.96,29.96,29.91,29.91,68600.0,16.854,16.854,16.8258,16.8258,68600.0
2009-07-20 15:20:00,29.92,29.92,29.89,29.92,56800.0,16.8315,16.8315,16.8146,16.8315,56800.0
2009-07-20 15:25:00,29.92,29.93,29.89,29.9,43400.0,16.8315,16.8371,16.8146,16.8202,43400.0
2009-07-20 15:30:00,29.9,29.92,29.85,29.91,55600.0,16.8202,16.8315,16.7921,16.8258,55600.0
2009-07-20 15:35:00,29.92,29.95,29.86,29.95,52500.0,16.8315,16.8483,16.7977,16.8483,52500.0
2009-07-20 15:40:00,29.95,30.0,29.9,29.9,138400.0,16.8483,16.8765,16.8202,16.8202,138400.0
2009-07-20 15:45:00,29.9,29.91,29.88,29.91,95100.0,16.8202,16.8258,16.809,16.8258,95100.0
2009-07-20 15:50:00,29.91,30.05,29.91,30.03,235300.0,16.8258,16.9046,16.8258,16.8933,235300.0
2009-07-20 15:55:00,30.03,30.03,29.97,30.01,149200.0,16.8933,16.8933,16.8596,16.8821,149200.0
2009-07-21 09:30:00,29.88,30.04,29.74,29.77,68800.0,16.809,16.899,16.7302,16.7471,68800.0
2009-07-21 09:35:00,29.75,30.0,29.63,30.0,105800.0,16.7358,16.8765,16.6683,16.8765,105800.0
2009-07-21 09:40:00,29.99,29.99,29.57,29.6,101100.0,16.8708,16.8708,16.6346,16.6515,101100.0
2009-07-21 09:45:00,29.6,29.71,29.46,29.53,156200.0,16.6515,16.7133,16.5727,16.6121,156200.0
2009-07-21 09:50:00,29.53,29.63,29.47,29.55,82100.0,16.6121,16.6683,16.5783,16.6233,82100.0
2009-07-21 09:55:00,29.55,29.68,29.54,29.56,88900.0,16.6233,16.6965,16.6177,16.629,88900.0
2009-07-21 10:00:00,29.55,29.63,29.46,29.54,231300.0,16.6233,16.6683,16.5727,16.6177,231300.0
2009-07-21 10:05:00,29.53,29.55,29.41,29.42,90400.0,16.6121,16.6233,16.5446,16.5502,90400.0
2009-07-21 10:10:00,29.42,29.57,29.4,29.52,147900.0,16.5502,16.6346,16.5389,16.6064,147900.0
2009-07-21 10:15:00,29.53,29.61,29.48,29.6,65100.0,16.6121,16.6571,16.5839,16.6515,65100.0
2009-07-21 10:20:00,29.6,29.66,29.59,29.63,71700.0,16.6515,16.6852,16.6458,16.6683,71700.0
2009-07-21 10:25:00,29.64,29.65,29.54,29.61,49300.0,16.674,16.6796,16.6177,16.6571,49300.0
2009-07-21 10:30:00,29.62,29.71,29.59,29.65,98200.0,16.6627,16.7133,16.6458,16.6796,98200.0
2009-07-21 10:35:00,29.65,29.71,29.6,29.66,100100.0,16.6796,16.7133,16.6515,16.6852,100100.0
2009-07-21 10:40:00,29.65,29.67,29.55,29.62,23900.0,16.6796,16.6908,16.6233,16.6627,23900.0
2009-07-21 10:45:00,29.61,29.61,29.5,29.5,33300.0,16.6571,16.6571,16.5952,16.5952,33300.0
2009-07-21 10:50:00,29.5,29.51,29.38,29.42,74800.0,16.5952,16.6008,16.5277,16.5502,74800.0
2009-07-21 10:55:00,29.42,29.53,29.4,29.52,46700.0,16.5502,16.6121,16.5389,16.6064,46700.0
2009-07-21 11:00:00,29.53,29.56,29.49,29.51,33600.0,16.6121,16.629,16.5896,16.6008,33600.0
2009-07-21 11:05:00,29.51,29.52,29.47,29.5,42400.0,16.6008,16.6064,16.5783,16.5952,42400.0
2009-07-21 11:10:00,29.51,29.52,29.39,29.42,66700.0,16.6008,16.6064,16.5333,16.5502,66700.0
2009-07-21 11:15:00,29.42,29.53,29.41,29.46,45800.0,16.5502,16.6121,16.5446,16.5727,45800.0
2009-07-21 11:20:00,29.45,29.54,29.45,29.49,40100.0,16.5671,16.6177,16.5671,16.5896,40100.0
2009-07-21 11:25:00,29.49,29.53,29.47,29.51,23300.0,16.5896,16.6121,16.5783,16.6008,23300.0
2009-07-21 11:30:00,29.51,29.52,29.42,29.46,30200.0,16.6008,16.6064,16.5502,16.5727,30200.0
2009-07-21 11:35:00,29.47,29.52,29.47,29.49,34100.0,16.5783,16.6064,16.5783,16.5896,34100.0
2009-07-21 11:40:00,29.49,29.5,29.4,29.41,57700.0,16.5896,16.5952,16.5389,16.5446,57700.0
2009-07-21 11:45:00,29.42,29.42,29.32,29.34,102700.0,16.5502,16.5502,16.4939,16.5052,102700.0
2009-07-21 11:50:00,29.35,29.4,29.33,29.34,33300.0,16.5108,16.5389,16.4996,16.5052,33300.0
2009-07-21 11:55:00,29.35,29.35,29.22,29.25,100500.0,16.5108,16.5108,16.4377,16.4546,100500.0
2009-07-21 12:00:00,29.25,29.39,29.22,29.36,69600.0,16.4546,16.5333,16.4377,16.5164,69600.0
2009-07-21 12:05:00,29.36,29.36,29.29,29.32,27900.0,16.5164,16.5164,16.4771,16.4939,27900.0
2009-07-21 12:10:00,29.32,29.35,29.3,29.34,25200.0,16.4939,16.5108,16.4827,16.5052,25200.0
2009-07-21 12:15:00,29.33,29.35,29.27,29.34,46200.0,16.4996,16.5108,16.4658,16.5052,46200.0
2009-07-21 12:20:00,29.35,29.35,29.28,29.28,29400.0,16.5108,16.5108,16.4714,16.4714,29400.0
2009-07-21 12:25:00,29.28,29.37,29.27,29.33,41400.0,16.4714,16.5221,16.4658,16.4996,41400.0
2009-07-21 12:30:00,29.33,29.34,29.24,29.27,51600.0,16.4996,16.5052,16.4489,16.4658,51600.0
2009-07-21 12:35:00,29.27,29.35,29.25,29.35,84300.0,16.4658,16.5108,16.4546,16.5108,84300.0
2009-07-21 12:40:00,29.34,29.34,29.26,29.28,24800.0,16.5052,16.5052,16.4602,16.4714,24800.0
2009-07-21 12:45:00,29.28,29.33,29.27,29.29,34700.0,16.4714,16.4996,16.4658,16.4771,34700.0
2009-07-21 12:50:00,29.28,29.29,29.22,29.24,36600.0,16.4714,16.4771,16.4377,16.4489,36600.0
2009-07-21 12:55:00,29.25,29.29,29.22,29.29,25100.0,16.4546,16.4771,16.4377,16.4771,25100.0
2009-07-21 13:00:00,29.29,29.29,29.2,29.22,47000.0,16.4771,16.4771,16.4264,16.4377,47000.0
2009-07-21 13:05:00,29.22,29.22,29.15,29.21,53700.0,16.4377,16.4377,16.3983,16.4321,53700.0
2009-07-21 13:10:00,29.21,29.23,29.18,29.19,41800.0,16.4321,16.4433,16.4152,16.4208,41800.0
2009-07-21 13:15:00,29.19,29.29,29.18,29.28,51900.0,16.4208,16.4771,16.4152,16.4714,51900.0
2009-07-21 13:20:00,29.28,29.28,29.25,29.28,23100.0,16.4714,16.4714,16.4546,16.4714,23100.0
2009-07-21 13:25:00,29.29,29.38,29.29,29.38,42400.0,16.4771,16.5277,16.4771,16.5277,42400.0
2009-07-21 13:30:00,29.38,29.4,29.34,29.35,24100.0,16.5277,16.5389,16.5052,16.5108,24100.0
2009-07-21 13:35:00,29.37,29.37,29.31,29.35,39300.0,16.5221,16.5221,16.4883,16.5108,39300.0
2009-07-21 13:40:00,29.34,29.38,29.31,29.36,32400.0,16.5052,16.5277,16.4883,16.5164,32400.0
2009-07-21 13:45:00,29.36,29.46,29.36,29.45,48500.0,16.5164,16.5727,16.5164,16.5671,48500.0
2009-07-21 13:50:00,29.44,29.45,29.38,29.38,40200.0,16.5614,16.5671,16.5277,16.5277,40200.0
2009-07-21 13:55:00,29.38,29.41,29.36,29.41,16300.0,16.5277,16.5446,16.5164,16.5446,16300.0
2009-07-21 14:00:00,29.4,29.43,29.38,29.4,28000.0,16.5389,16.5558,16.5277,16.5389,28000.0
2009-07-21 14:05:00,29.4,29.48,29.39,29.45,40300.0,16.5389,16.5839,16.5333,16.5671,40300.0
2009-07-21 14:10:00,29.45,29.52,29.44,29.51,35200.0,16.5671,16.6064,16.5614,16.6008,35200.0
2009-07-21 14:15:00,29.5,29.53,29.45,29.46,37900.0,16.5952,16.6121,16.5671,16.5727,37900.0
2009-07-21 14:20:00,29.45,29.51,29.41,29.47,98800.0,16.5671,16.6008,16.5446,16.5783,98800.0
2009-07-21 14:25:00,29.48,29.51,29.43,29.49,43600.0,16.5839,16.6008,16.5558,16.5896,43600.0
2009-07-21 14:30:00,29.48,29.48,29.42,29.44,75100.0,16.5839,16.5839,16.5502,16.5614,75100.0
2009-07-21 14:35:00,29.44,29.61,29.44,29.58,54900.0,16.5614,16.6571,16.5614,16.6402,54900.0
2009-07-21 14:40:00,29.58,29.58,29.52,29.58,49700.0,16.6402,16.6402,16.6064,16.6402,49700.0
2009-07-21 14:45:00,29.58,29.64,29.56,29.62,46800.0,16.6402,16.674,16.629,16.6627,46800.0
2009-07-21 14:50:00,29.63,29.7,29.63,29.67,39700.0,16.6683,16.7077,16.6683,16.6908,39700.0
2009-07-21 14:55:00,29.66,29.7,29.63,29.69,40100.0,16.6852,16.7077,16.6683,16.7021,40100.0
2009-07-21 15:00:00,29.7,29.71,29.64,29.66,74200.0,16.7077,16.7133,16.674,16.6852,74200.0
2009-07-21 15:05:00,29.66,29.67,29.6,29.62,76100.0,16.6852,16.6908,16.6515,16.6627,76100.0
2009-07-21 15:10:00,29.61,29.66,29.58,29.65,46200.0,16.6571,16.6852,16.6402,16.6796,46200.0
2009-07-21 15:15:00,29.64,29.68,29.6,29.65,80800.0,16.674,16.6965,16.6515,16.6796,80800.0
2009-07-21 15:20:00,29.64,29.72,29.63,29.72,83800.0,16.674,16.719,16.6683,16.719,83800.0
2009-07-21 15:25:00,29.72,29.81,29.71,29.81,95400.0,16.719,16.7696,16.7133,16.7696,95400.0
2009-07-21 15:30:00,29.81,29.81,29.72,29.75,71500.0,16.7696,16.7696,16.719,16.7358,71500.0
2009-07-21 15:35:00,29.76,29.78,29.71,29.77,76300.0,16.7415,16.7527,16.7133,16.7471,76300.0
2009-07-21 15:40:00,29.78,29.83,29.75,29.82,138500.0,16.7527,16.7808,16.7358,16.7752,138500.0
2009-07-21 15:45:00,29.82,29.85,29.77,29.78,171900.0,16.7752,16.7921,16.7471,16.7527,171900.0
2009-07-21 15:50:00,29.79,29.91,29.79,29.87,148400.0,16.7583,16.8258,16.7583,16.8033,148400.0
2009-07-21 15:55:00,29.87,29.95,29.86,29.92,182100.0,16.8033,16.8483,16.7977,16.8315,182100.0
2009-07-22 09:30:00,29.92,29.92,29.56,29.78,54000.0,16.8315,16.8315,16.629,16.7527,54000.0
2009-07-22 09:35:00,29.78,30.35,29.76,30.32,155800.0,16.7527,17.0734,16.7415,17.0565,155800.0
2009-07-22 09:40:00,30.31,30.57,30.28,30.31,156500.0,17.0509,17.1971,17.034,17.0509,156500.0
2009-07-22 09:45:00,30.3,30.48,30.29,30.43,95400.0,17.0452,17.1465,17.0396,17.1184,95400.0
2009-07-22 09:50:00,30.42,30.67,30.41,30.66,112700.0,17.1127,17.2534,17.1071,17.2478,112700.0
2009-07-22 09:55:00,30.68,30.71,30.42,30.55,101700.0,17.259,17.2759,17.1127,17.1859,101700.0
2009-07-22 10:00:00,30.55,30.6,30.47,30.52,90900.0,17.1859,17.214,17.1409,17.169,90900.0
2009-07-22 10:05:00,30.52,30.65,30.47,30.59,93000.0,17.169,17.2421,17.1409,17.2084,93000.0
2009-07-22 10:10:00,30.6,30.71,30.48,30.5,80700.0,17.214,17.2759,17.1465,17.1577,80700.0
2009-07-22 10:15:00,30.52,30.58,30.43,30.5,41000.0,17.169,17.2028,17.1184,17.1577,41000.0
2009-07-22 10:20:00,30.49,30.54,30.41,30.48,49400.0,17.1521,17.1802,17.1071,17.1465,49400.0
2009-07-22 10:25:00,30.49,30.52,30.27,30.31,55500.0,17.1521,17.169,17.0284,17.0509,55500.0
2009-07-22 10:30:00,30.34,30.36,30.28,30.29,65200.0,17.0677,17.079,17.034,17.0396,65200.0
2009-07-22 10:35:00,30.29,30.35,30.26,30.34,53300.0,17.0396,17.0734,17.0227,17.0677,53300.0
2009-07-22 10:40:00,30.34,30.36,30.24,30.26,59700.0,17.0677,17.079,17.0115,17.0227,59700.0
2009-07-22 10:45:00,30.25,30.39,30.24,30.39,46000.0,17.0171,17.0959,17.0115,17.0959,46000.0
2009-07-22 10:50:00,30.39,30.5,30.39,30.46,33600.0,17.0959,17.1577,17.0959,17.1352,33600.0
2009-07-22 10:55:00,30.47,30.59,30.47,30.56,57500.0,17.1409,17.2084,17.1409,17.1915,57500.0
2009-07-22 11:00:00,30.56,30.58,30.42,30.55,48000.0,17.1915,17.2028,17.1127,17.1859,48000.0
2009-07-22 11:05:00,30.55,30.62,30.55,30.57,17400.0,17.1859,17.2253,17.1859,17.1971,17400.0
2009-07-22 11:10:00,30.57,30.6,30.53,30.6,39300.0,17.1971,17.214,17.1746,17.214,39300.0
2009-07-22 11:15:00,30.6,30.65,30.58,30.64,24500.0,17.214,17.2421,17.2028,17.2365,24500.0
2009-07-22 11:20:00,30.64,30.65,30.55,30.62,28000.0,17.2365,17.2421,17.1859,17.2253,28000.0
2009-07-22 11:25:00,30.62,30.62,30.56,30.57,49200.0,17.2253,17.2253,17.1915,17.1971,49200.0
2009-07-22 11:30:00,30.57,30.58,30.5,30.52,48500.0,17.1971,17.2028,17.1577,17.169,48500.0
2009-07-22 11:35:00,30.54,30.54,30.4,30.42,37200.0,17.1802,17.1802,17.1015,17.1127,37200.0
2009-07-22 11:40:00,30.43,30.51,30.42,30.44,43800.0,17.1184,17.1634,17.1127,17.124,43800.0
2009-07-22 11:45:00,30.45,30.51,30.42,30.46,33100.0,17.1296,17.1634,17.1127,17.1352,33100.0
2009-07-22 11:50:00,30.46,30.59,30.46,30.53,22100.0,17.1352,17.2084,17.1352,17.1746,22100.0
2009-07-22 11:55:00,30.52,30.6,30.51,30.59,16800.0,17.169,17.214,17.1634,17.2084,16800.0
2009-07-22 12:00:00,30.6,30.6,30.56,30.56,22700.0,17.214,17.214,17.1915,17.1915,22700.0
2009-07-22 12:05:00,30.57,30.68,30.57,30.66,39300.0,17.1971,17.259,17.1971,17.2478,39300.0
2009-07-22 12:10:00,30.66,30.67,30.54,30.55,35100.0,17.2478,17.2534,17.1802,17.1859,35100.0
2009-07-22 12:15:00,30.56,30.61,30.53,30.57,24600.0,17.1915,17.2196,17.1746,17.1971,24600.0
2009-07-22 12:20:00,30.57,30.71,30.57,30.68,49100.0,17.1971,17.2759,17.1971,17.259,49100.0
2009-07-22 12:25:00,30.67,30.74,30.66,30.66,75500.0,17.2534,17.2928,17.2478,17.2478,75500.0
2009-07-22 12:30:00,30.67,30.73,30.62,30.73,32300.0,17.2534,17.2871,17.2253,17.2871,32300.0
2009-07-22 12:35:00,30.71,30.79,30.71,30.77,68000.0,17.2759,17.3209,17.2759,17.3096,68000.0
2009-07-22 12:40:00,30.77,30.8,30.74,30.8,31000.0,17.3096,17.3265,17.2928,17.3265,31000.0
2009-07-22 12:45:00,30.8,30.9,30.68,30.84,93600.0,17.3265,17.3828,17.259,17.349,93600.0
2009-07-22 12:50:00,30.84,30.87,30.74,30.74,65700.0,17.349,17.3659,17.2928,17.2928,65700.0
2009-07-22 12:55:00,30.74,30.81,30.72,30.78,32500.0,17.2928,17.3321,17.2815,17.3153,32500.0
2009-07-22 13:00:00,30.77,30.78,30.66,30.7,98300.0,17.3096,17.3153,17.2478,17.2703,98300.0
2009-07-22 13:05:00,30.7,30.72,30.67,30.69,38800.0,17.2703,17.2815,17.2534,17.2646,38800.0
2009-07-22 13:10:00,30.69,30.73,30.67,30.72,36800.0,17.2646,17.2871,17.2534,17.2815,36800.0
2009-07-22 13:15:00,30.71,30.8,30.69,30.74,42900.0,17.2759,17.3265,17.2646,17.2928,42900.0
2009-07-22 13:20:00,30.76,30.76,30.65,30.66,37000.0,17.304,17.304,17.2421,17.2478,37000.0
2009-07-22 13:25:00,30.68,30.73,30.63,30.73,24300.0,17.259,17.2871,17.2309,17.2871,24300.0
2009-07-22 13:30:00,30.71,30.76,30.62,30.65,48500.0,17.2759,17.304,17.2253,17.2421,48500.0
2009-07-22 13:35:00,30.65,30.73,30.65,30.68,20300.0,17.2421,17.2871,17.2421,17.259,20300.0
2009-07-22 13:40:00,30.68,30.69,30.62,30.64,18800.0,17.259,17.2646,17.2253,17.2365,18800.0
2009-07-22 13:45:00,30.63,30.71,30.63,30.7,18400.0,17.2309,17.2759,17.2309,17.2703,18400.0
2009-07-22 13:50:00,30.7,30.78,30.66,30.72,82200.0,17.2703,17.3153,17.2478,17.2815,82200.0
2009-07-22 13:55:00,30.72,30.75,30.71,30.75,36600.0,17.2815,17.2984,17.2759,17.2984,36600.0
2009-07-22 14:00:00,30.75,30.79,30.7,30.72,71600.0,17.2984,17.3209,17.2703,17.2815,71600.0
2009-07-22 14:05:00,30.72,30.73,30.62,30.64,44200.0,17.2815,17.2871,17.2253,17.2365,44200.0
2009-07-22 14:10:00,30.65,30.74,30.65,30.72,38500.0,17.2421,17.2928,17.2421,17.2815,38500.0
2009-07-22 14:15:00,30.71,30.78,30.7,30.76,47100.0,17.2759,17.3153,17.2703,17.304,47100.0
2009-07-22 14:20:00,30.74,30.75,30.68,30.69,19800.0,17.2928,17.2984,17.259,17.2646,19800.0
2009-07-22 14:25:00,30.69,30.75,30.66,30.72,61300.0,17.2646,17.2984,17.2478,17.2815,61300.0
2009-07-22 14:30:00,30.72,30.76,30.68,30.75,36400.0,17.2815,17.304,17.259,17.2984,36400.0
2009-07-22 14:35:00,30.75,30.77,30.71,30.77,21000.0,17.2984,17.3096,17.2759,17.3096,21000.0
2009-07-22 14:40:00,30.77,30.84,30.76,30.83,50600.0,17.3096,17.349,17.304,17.3434,50600.0
2009-07-22 14:45:00,30.83,30.83,30.74,30.74,29600.0,17.3434,17.3434,17.2928,17.2928,29600.0
2009-07-22 14:50:00,30.74,30.82,30.72,30.76,56900.0,17.2928,17.3378,17.2815,17.304,56900.0
2009-07-22 14:55:00,30.76,30.84,30.75,30.82,61300.0,17.304,17.349,17.2984,17.3378,61300.0
2009-07-22 15:00:00,30.82,30.88,30.82,30.83,67100.0,17.3378,17.3715,17.3378,17.3434,67100.0
2009-07-22 15:05:00,30.83,30.86,30.71,30.73,63400.0,17.3434,17.3603,17.2759,17.2871,63400.0
2009-07-22 15:10:00,30.73,30.75,30.69,30.71,114500.0,17.2871,17.2984,17.2646,17.2759,114500.0
2009-07-22 15:15:00,30.72,30.72,30.61,30.71,65200.0,17.2815,17.2815,17.2196,17.2759,65200.0
2009-07-22 15:20:00,30.71,30.73,30.68,30.71,90300.0,17.2759,17.2871,17.259,17.2759,90300.0
2009-07-22 15:25:00,30.7,30.74,30.67,30.71,85300.0,17.2703,17.2928,17.2534,17.2759,85300.0
2009-07-22 15:30:00,30.71,30.78,30.7,30.71,57000.0,17.2759,17.3153,17.2703,17.2759,57000.0
2009-07-22 15:35:00,30.72,30.76,30.7,30.71,49100.0,17.2815,17.304,17.2703,17.2759,49100.0
2009-07-22 15:40:00,30.72,30.74,30.63,30.65,202500.0,17.2815,17.2928,17.2309,17.2421,202500.0
2009-07-22 15:45:00,30.66,30.75,30.65,30.7,172900.0,17.2478,17.2984,17.2421,17.2703,172900.0
2009-07-22 15:50:00,30.7,30.8,30.7,30.78,252600.0,17.2703,17.3265,17.2703,17.3153,252600.0
2009-07-22 15:55:00,30.78,30.83,30.77,30.82,205000.0,17.3153,17.3434,17.3096,17.3378,205000.0
2009-07-23 09:30:00,30.64,30.69,30.41,30.58,55300.0,17.2365,17.2646,17.1071,17.2028,55300.0
2009-07-23 09:35:00,30.59,30.66,30.26,30.42,104400.0,17.2084,17.2478,17.0227,17.1127,104400.0
2009-07-23 09:40:00,30.42,30.58,30.37,30.44,132400.0,17.1127,17.2028,17.0846,17.124,132400.0
2009-07-23 09:45:00,30.44,30.44,30.32,30.39,95100.0,17.124,17.124,17.0565,17.0959,95100.0
2009-07-23 09:50:00,30.39,30.52,30.38,30.51,55300.0,17.0959,17.169,17.0902,17.1634,55300.0
2009-07-23 09:55:00,30.5,30.57,30.46,30.5,187800.0,17.1577,17.1971,17.1352,17.1577,187800.0
2009-07-23 10:00:00,30.5,30.6,30.44,30.48,159200.0,17.1577,17.214,17.124,17.1465,159200.0
2009-07-23 10:05:00,30.48,30.72,30.47,30.68,78300.0,17.1465,17.2815,17.1409,17.259,78300.0
2009-07-23 10:10:00,30.67,30.8,30.67,30.77,117800.0,17.2534,17.3265,17.2534,17.3096,117800.0
2009-07-23 10:15:00,30.78,30.95,30.75,30.93,145100.0,17.3153,17.4109,17.2984,17.3996,145100.0
2009-07-23 10:20:00,30.92,31.0,30.85,30.91,50900.0,17.394,17.439,17.3546,17.3884,50900.0
2009-07-23 10:25:00,30.91,30.95,30.87,30.93,48300.0,17.3884,17.4109,17.3659,17.3996,48300.0
2009-07-23 10:30:00,30.95,30.96,30.8,30.88,74500.0,17.4109,17.4165,17.3265,17.3715,74500.0
2009-07-23 10:35:00,30.88,31.06,30.86,31.01,94200.0,17.3715,17.4728,17.3603,17.4446,94200.0
2009-07-23 10:40:00,31.01,31.06,30.9,30.91,41000.0,17.4446,17.4728,17.3828,17.3884,41000.0
2009-07-23 10:45:00,30.92,31.04,30.88,30.94,50900.0,17.394,17.4615,17.3715,17.4053,50900.0
2009-07-23 10:50:00,30.93,30.98,30.87,30.89,55600.0,17.3996,17.4278,17.3659,17.3771,55600.0
2009-07-23 10:55:00,30.9,31.02,30.89,30.91,66800.0,17.3828,17.4503,17.3771,17.3884,66800.0
2009-07-23 11:00:00,30.92,31.18,30.92,31.11,86900.0,17.394,17.5403,17.394,17.5009,86900.0
2009-07-23 11:05:00,31.11,31.17,31.08,31.15,48700.0,17.5009,17.5347,17.484,17.5234,48700.0
2009-07-23 11:10:00,31.15,31.25,31.14,31.21,84800.0,17.5234,17.5797,17.5178,17.5572,84800.0
2009-07-23 11:15:00,31.21,31.34,31.19,31.34,141200.0,17.5572,17.6303,17.5459,17.6303,141200.0
2009-07-23 11:20:00,31.34,31.36,31.25,31.27,88300.0,17.6303,17.6415,17.5797,17.5909,88300.0
2009-07-23 11:25:00,31.28,31.28,31.21,31.26,64600.0,17.5965,17.5965,17.5572,17.5853,64600.0
2009-07-23 11:30:00,31.27,31.27,31.18,31.22,47900.0,17.5909,17.5909,17.5403,17.5628,47900.0
2009-07-23 11:35:00,31.22,31.27,31.21,31.25,30900.0,17.5628,17.5909,17.5572,17.5797,30900.0
2009-07-23 11:40:00,31.25,31.38,31.25,31.34,62700.0,17.5797,17.6528,17.5797,17.6303,62700.0
2009-07-23 11:45:00,31.33,31.39,31.3,31.36,56600.0,17.6247,17.6584,17.6078,17.6415,56600.0
2009-07-23 11:50:00,31.37,31.37,31.29,31.33,37700.0,17.6472,17.6472,17.6022,17.6247,37700.0
2009-07-23 11:55:00,31.34,31.38,31.19,31.21,57500.0,17.6303,17.6528,17.5459,17.5572,57500.0
2009-07-23 12:00:00,31.21,31.32,31.2,31.29,38800.0,17.5572,17.619,17.5515,17.6022,38800.0
2009-07-23 12:05:00,31.28,31.35,31.25,31.26,54300.0,17.5965,17.6359,17.5797,17.5853,54300.0
2009-07-23 12:10:00,31.27,31.27,31.16,31.18,45400.0,17.5909,17.5909,17.529,17.5403,45400.0
2009-07-23 12:15:00,31.19,31.27,31.18,31.24,29200.0,17.5459,17.5909,17.5403,17.574,29200.0
2009-07-23 12:20:00,31.25,31.26,31.2,31.23,31300.0,17.5797,17.5853,17.5515,17.5684,31300.0
2009-07-23 12:25:00,31.24,31.32,31.23,31.31,47600.0,17.574,17.619,17.5684,17.6134,47600.0
2009-07-23 12:30:00,31.32,31.33,31.28,31.31,61000.0,17.619,17.6247,17.5965,17.6134,61000.0
2009-07-23 12:35:00,31.31,31.38,31.3,31.35,41100.0,17.6134,17.6528,17.6078,17.6359,41100.0
2009-07-23 12:40:00,31.36,31.42,31.35,31.42,28600.0,17.6415,17.6753,17.6359,17.6753,28600.0
2009-07-23 12:45:00,31.4,31.48,31.39,31.41,48300.0,17.664,17.709,17.6584,17.6697,48300.0
2009-07-23 12:50:00,31.43,31.46,31.36,31.46,39500.0,17.6809,17.6978,17.6415,17.6978,39500.0
2009-07-23 12:55:00,31.46,31.49,31.43,31.49,42300.0,17.6978,17.7147,17.6809,17.7147,42300.0
2009-07-23 13:00:00,31.48,31.48,31.4,31.41,44200.0,17.709,17.709,17.664,17.6697,44200.0
2009-07-23 13:05:00,31.41,31.42,31.36,31.38,53000.0,17.6697,17.6753,17.6415,17.6528,53000.0
2009-07-23 13:10:00,31.36,31.4,31.35,31.39,23100.0,17.6415,17.664,17.6359,17.6584,23100.0
2009-07-23 13:15:00,31.39,31.42,31.33,31.35,43900.0,17.6584,17.6753,17.6247,17.6359,43900.0
2009-07-23 13:20:00,31.35,31.4,31.34,31.4,43300.0,17.6359,17.664,17.6303,17.664,43300.0
2009-07-23 13:25:00,31.39,31.42,31.33,31.38,50600.0,17.6584,17.6753,17.6247,17.6528,50600.0
2009-07-23 13:30:00,31.34,31.45,31.34,31.44,31700.0,17.6303,17.6922,17.6303,17.6865,31700.0
2009-07-23 13:35:00,31.43,31.56,31.43,31.55,81300.0,17.6809,17.754,17.6809,17.7484,81300.0
2009-07-23 13:40:00,31.54,31.56,31.46,31.46,33600.0,17.7428,17.754,17.6978,17.6978,33600.0
2009-07-23 13:45:00,31.46,31.47,31.38,31.39,34100.0,17.6978,17.7034,17.6528,17.6584,34100.0
2009-07-23 13:50:00,31.39,31.4,31.35,31.35,70400.0,17.6584,17.664,17.6359,17.6359,70400.0
2009-07-23 13:55:00,31.35,31.38,31.32,31.32,40100.0,17.6359,17.6528,17.619,17.619,40100.0
2009-07-23 14:00:00,31.32,31.33,31.26,31.29,53500.0,17.619,17.6247,17.5853,17.6022,53500.0
2009-07-23 14:05:00,31.29,31.31,31.27,31.28,40300.0,17.6022,17.6134,17.5909,17.5965,40300.0
2009-07-23 14:10:00,31.28,31.37,31.27,31.35,42000.0,17.5965,17.6472,17.5909,17.6359,42000.0
2009-07-23 14:15:00,31.36,31.47,31.35,31.46,36700.0,17.6415,17.7034,17.6359,17.6978,36700.0
2009-07-23 14:20:00,31.46,31.47,31.32,31.33,49700.0,17.6978,17.7034,17.619,17.6247,49700.0
2009-07-23 14:25:00,31.33,31.4,31.31,31.31,27600.0,17.6247,17.664,17.6134,17.6134,27600.0
2009-07-23 14:30:00,31.33,31.4,31.33,31.37,38100.0,17.6247,17.664,17.6247,17.6472,38100.0
2009-07-23 14:35:00,31.37,31.49,31.37,31.39,44400.0,17.6472,17.7147,17.6472,17.6584,44400.0
2009-07-23 14:40:00,31.4,31.43,31.35,31.37,74500.0,17.664,17.6809,17.6359,17.6472,74500.0
2009-07-23 14:45:00,31.37,31.42,31.33,31.38,41100.0,17.6472,17.6753,17.6247,17.6528,41100.0
2009-07-23 14:50:00,31.39,31.39,31.34,31.37,21400.0,17.6584,17.6584,17.6303,17.6472,21400.0
2009-07-23 14:55:00,31.37,31.44,31.36,31.42,47000.0,17.6472,17.6865,17.6415,17.6753,47000.0
2009-07-23 15:00:00,31.42,31.48,31.4,31.47,79000.0,17.6753,17.709,17.664,17.7034,79000.0
2009-07-23 15:05:00,31.47,31.47,31.32,31.33,62600.0,17.7034,17.7034,17.619,17.6247,62600.0
2009-07-23 15:10:00,31.34,31.42,31.32,31.41,100400.0,17.6303,17.6753,17.619,17.6697,100400.0
2009-07-23 15:15:00,31.41,31.46,31.38,31.44,95700.0,17.6697,17.6978,17.6528,17.6865,95700.0
2009-07-23 15:20:00,31.43,31.46,31.38,31.45,57600.0,17.6809,17.6978,17.6528,17.6922,57600.0
2009-07-23 15:25:00,31.45,31.47,31.4,31.46,66100.0,17.6922,17.7034,17.664,17.6978,66100.0
2009-07-23 15:30:00,31.46,31.46,31.37,31.37,112600.0,17.6978,17.6978,17.6472,17.6472,112600.0
2009-07-23 15:35:00,31.37,31.44,31.36,31.4,68100.0,17.6472,17.6865,17.6415,17.664,68100.0
2009-07-23 15:40:00,31.4,31.52,31.39,31.49,153800.0,17.664,17.7315,17.6584,17.7147,153800.0
2009-07-23 15:45:00,31.48,31.5,31.4,31.43,145700.0,17.709,17.7203,17.664,17.6809,145700.0
2009-07-23 15:50:00,31.44,31.52,31.43,31.48,248600.0,17.6865,17.7315,17.6809,17.709,248600.0
2009-07-23 15:55:00,31.48,31.61,31.39,31.51,219300.0,17.709,17.7822,17.6584,17.7259,219300.0
2009-07-24 09:30:00,31.09,31.3,30.76,31.12,146700.0,17.4897,17.6078,17.304,17.5065,146700.0
2009-07-24 09:35:00,31.12,31.35,30.96,31.3,132900.0,17.5065,17.6359,17.4165,17.6078,132900.0
2009-07-24 09:40:00,31.29,31.53,31.23,31.24,119300.0,17.6022,17.7372,17.5684,17.574,119300.0
2009-07-24 09:45:00,31.24,31.29,31.04,31.06,66300.0,17.574,17.6022,17.4615,17.4728,66300.0
2009-07-24 09:50:00,31.07,31.07,30.92,30.96,70100.0,17.4784,17.4784,17.394,17.4165,70100.0
2009-07-24 09:55:00,30.95,30.97,30.68,30.82,146500.0,17.4109,17.4221,17.259,17.3378,146500.0
2009-07-24 10:00:00,30.82,30.83,30.7,30.78,131100.0,17.3378,17.3434,17.2703,17.3153,131100.0
2009-07-24 10:05:00,30.79,30.85,30.65,30.67,81800.0,17.3209,17.3546,17.2421,17.2534,81800.0
2009-07-24 10:10:00,30.67,30.75,30.62,30.67,87900.0,17.2534,17.2984,17.2253,17.2534,87900.0
2009-07-24 10:15:00,30.67,30.83,30.63,30.77,60100.0,17.2534,17.3434,17.2309,17.3096,60100.0
2009-07-24 10:20:00,30.77,30.83,30.75,30.81,62100.0,17.3096,17.3434,17.2984,17.3321,62100.0
2009-07-24 10:25:00,30.81,30.96,30.76,30.94,41700.0,17.3321,17.4165,17.304,17.4053,41700.0
2009-07-24 10:30:00,30.94,31.06,30.9,31.03,68300.0,17.4053,17.4728,17.3828,17.4559,68300.0
2009-07-24 10:35:00,31.04,31.16,30.93,30.94,70000.0,17.4615,17.529,17.3996,17.4053,70000.0
2009-07-24 10:40:00,30.94,31.02,30.92,30.93,44100.0,17.4053,17.4503,17.394,17.3996,44100.0
2009-07-24 10:45:00,30.93,31.08,30.9,31.08,37500.0,17.3996,17.484,17.3828,17.484,37500.0
2009-07-24 10:50:00,31.08,31.08,30.9,30.93,59700.0,17.484,17.484,17.3828,17.3996,59700.0
2009-07-24 10:55:00,30.94,30.97,30.87,30.94,59700.0,17.4053,17.4221,17.3659,17.4053,59700.0
2009-07-24 11:00:00,30.94,31.01,30.9,30.97,38500.0,17.4053,17.4446,17.3828,17.4221,38500.0
2009-07-24 11:05:00,30.99,31.02,30.92,30.93,32100.0,17.4334,17.4503,17.394,17.3996,32100.0
2009-07-24 11:10:00,30.93,30.93,30.83,30.86,67500.0,17.3996,17.3996,17.3434,17.3603,67500.0
2009-07-24 11:15:00,30.85,30.97,30.85,30.97,18400.0,17.3546,17.4221,17.3546,17.4221,18400.0
2009-07-24 11:20:00,30.96,31.12,30.96,31.02,47700.0,17.4165,17.5065,17.4165,17.4503,47700.0
2009-07-24 11:25:00,31.01,31.06,30.97,31.0,29300.0,17.4446,17.4728,17.4221,17.439,29300.0
2009-07-24 11:30:00,31.02,31.11,30.97,31.03,72800.0,17.4503,17.5009,17.4221,17.4559,72800.0
2009-07-24 11:35:00,31.02,31.11,31.0,31.1,39600.0,17.4503,17.5009,17.439,17.4953,39600.0
2009-07-24 11:40:00,31.1,31.1,30.98,30.99,47500.0,17.4953,17.4953,17.4278,17.4334,47500.0
2009-07-24 11:45:00,31.0,31.02,30.95,31.01,26800.0,17.439,17.4503,17.4109,17.4446,26800.0
2009-07-24 11:50:00,31.02,31.07,31.0,31.02,36600.0,17.4503,17.4784,17.439,17.4503,36600.0
2009-07-24 11:55:00,31.01,31.09,30.94,31.06,93700.0,17.4446,17.4897,17.4053,17.4728,93700.0
2009-07-24 12:00:00,31.06,31.13,31.02,31.11,60100.0,17.4728,17.5122,17.4503,17.5009,60100.0
2009-07-24 12:05:00,31.11,31.25,31.11,31.25,52500.0,17.5009,17.5797,17.5009,17.5797,52500.0
2009-07-24 12:10:00,31.26,31.28,31.23,31.27,34500.0,17.5853,17.5965,17.5684,17.5909,34500.0
2009-07-24 12:15:00,31.27,31.28,31.24,31.26,21000.0,17.5909,17.5965,17.574,17.5853,21000.0
2009-07-24 12:20:00,31.26,31.26,31.06,31.1,52100.0,17.5853,17.5853,17.4728,17.4953,52100.0
2009-07-24 12:25:00,31.09,31.1,31.05,31.09,27300.0,17.4897,17.4953,17.4671,17.4897,27300.0
2009-07-24 12:30:00,31.09,31.1,31.07,31.1,6700.0,17.4897,17.4953,17.4784,17.4953,6700.0
2009-07-24 12:35:00,31.1,31.1,31.06,31.1,13900.0,17.4953,17.4953,17.4728,17.4953,13900.0
2009-07-24 12:40:00,31.1,31.18,31.1,31.16,32400.0,17.4953,17.5403,17.4953,17.529,32400.0
2009-07-24 12:45:00,31.15,31.18,31.13,31.17,12100.0,17.5234,17.5403,17.5122,17.5347,12100.0
2009-07-24 12:50:00,31.16,31.19,31.13,31.14,18900.0,17.529,17.5459,17.5122,17.5178,18900.0
2009-07-24 12:55:00,31.14,31.16,31.06,31.07,25900.0,17.5178,17.529,17.4728,17.4784,25900.0
2009-07-24 13:00:00,31.07,31.1,31.03,31.07,17500.0,17.4784,17.4953,17.4559,17.4784,17500.0
2009-07-24 13:05:00,31.08,31.1,31.04,31.04,29600.0,17.484,17.4953,17.4615,17.4615,29600.0
2009-07-24 13:10:00,31.04,31.14,31.04,31.11,16000.0,17.4615,17.5178,17.4615,17.5009,16000.0
2009-07-24 13:15:00,31.11,31.19,31.11,31.17,21300.0,17.5009,17.5459,17.5009,17.5347,21300.0
2009-07-24 13:20:00,31.19,31.28,31.19,31.27,59400.0,17.5459,17.5965,17.5459,17.5909,59400.0
2009-07-24 13:25:00,31.27,31.32,31.25,31.31,25200.0,17.5909,17.619,17.5797,17.6134,25200.0
2009-07-24 13:30:00,31.31,31.48,31.31,31.48,86800.0,17.6134,17.709,17.6134,17.709,86800.0
2009-07-24 13:35:00,31.48,31.48,31.32,31.44,94500.0,17.709,17.709,17.619,17.6865,94500.0
2009-07-24 13:40:00,31.44,31.48,31.41,31.43,51600.0,17.6865,17.709,17.6697,17.6809,51600.0
2009-07-24 13:45:00,31.44,31.47,31.38,31.39,55200.0,17.6865,17.7034,17.6528,17.6584,55200.0
2009-07-24 13:50:00,31.38,31.41,31.28,31.3,77700.0,17.6528,17.6697,17.5965,17.6078,77700.0
2009-07-24 13:55:00,31.3,31.36,31.3,31.33,16900.0,17.6078,17.6415,17.6078,17.6247,16900.0
2009-07-24 14:00:00,31.33,31.39,31.29,31.35,66600.0,17.6247,17.6584,17.6022,17.6359,66600.0
2009-07-24 14:05:00,31.36,31.48,31.36,31.48,24700.0,17.6415,17.709,17.6415,17.709,24700.0
2009-07-24 14:10:00,31.47,31.52,31.46,31.5,36000.0,17.7034,17.7315,17.6978,17.7203,36000.0
2009-07-24 14:15:00,31.51,31.51,31.39,31.39,57100.0,17.7259,17.7259,17.6584,17.6584,57100.0
2009-07-24 14:20:00,31.38,31.38,31.28,31.28,29800.0,17.6528,17.6528,17.5965,17.5965,29800.0
2009-07-24 14:25:00,31.29,31.35,31.26,31.32,49700.0,17.6022,17.6359,17.5853,17.619,49700.0
2009-07-24 14:30:00,31.31,31.34,31.26,31.3,33500.0,17.6134,17.6303,17.5853,17.6078,33500.0
2009-07-24 14:35:00,31.3,31.3,31.24,31.25,47700.0,17.6078,17.6078,17.574,17.5797,47700.0
2009-07-24 14:40:00,31.25,31.33,31.24,31.33,20600.0,17.5797,17.6247,17.574,17.6247,20600.0
2009-07-24 14:45:00,31.33,31.42,31.33,31.34,39500.0,17.6247,17.6753,17.6247,17.6303,39500.0
2009-07-24 14:50:00,31.33,31.34,31.24,31.25,40600.0,17.6247,17.6303,17.574,17.5797,40600.0
2009-07-24 14:55:00,31.26,31.31,31.25,31.31,23100.0,17.5853,17.6134,17.5797,17.6134,23100.0
2009-07-24 15:00:00,31.31,31.38,31.31,31.37,31400.0,17.6134,17.6528,17.6134,17.6472,31400.0
2009-07-24 15:05:00,31.37,31.37,31.3,31.32,34400.0,17.6472,17.6472,17.6078,17.619,34400.0
2009-07-24 15:10:00,31.31,31.34,31.3,31.32,31900.0,17.6134,17.6303,17.6078,17.619,31900.0
2009-07-24 15:15:00,31.32,31.34,31.31,31.33,31600.0,17.619,17.6303,17.6134,17.6247,31600.0
2009-07-24 15:20:00,31.33,31.39,31.33,31.38,41100.0,17.6247,17.6584,17.6247,17.6528,41100.0
2009-07-24 15:25:00,31.37,31.43,31.37,31.41,52900.0,17.6472,17.6809,17.6472,17.6697,52900.0
2009-07-24 15:30:00,31.4,31.4,31.34,31.38,83500.0,17.664,17.664,17.6303,17.6528,83500.0
2009-07-24 15:35:00,31.38,31.45,31.37,31.43,69300.0,17.6528,17.6922,17.6472,17.6809,69300.0
2009-07-24 15:40:00,31.42,31.44,31.39,31.42,47200.0,17.6753,17.6865,17.6584,17.6753,47200.0
2009-07-24 15:45:00,31.42,31.53,31.42,31.53,99500.0,17.6753,17.7372,17.6753,17.7372,99500.0
2009-07-24 15:50:00,31.52,31.56,31.47,31.54,182300.0,17.7315,17.754,17.7034,17.7428,182300.0
2009-07-24 15:55:00,31.55,31.58,31.21,31.51,129600.0,17.7484,17.7653,17.5572,17.7259,129600.0
2009-07-27 09:30:00,31.53,31.74,31.35,31.64,55600.0,17.7372,17.8553,17.6359,17.7991,55600.0
2009-07-27 09:35:00,31.63,31.65,31.33,31.5,51700.0,17.7934,17.8047,17.6247,17.7203,51700.0
2009-07-27 09:40:00,31.51,31.69,31.5,31.6,84100.0,17.7259,17.8272,17.7203,17.7766,84100.0
2009-07-27 09:45:00,31.62,31.68,31.46,31.47,52700.0,17.7878,17.8216,17.6978,17.7034,52700.0
2009-07-27 09:50:00,31.47,31.59,31.33,31.36,57100.0,17.7034,17.7709,17.6247,17.6415,57100.0
2009-07-27 09:55:00,31.36,31.4,31.21,31.24,50400.0,17.6415,17.664,17.5572,17.574,50400.0
2009-07-27 10:00:00,31.24,31.61,31.24,31.37,118100.0,17.574,17.7822,17.574,17.6472,118100.0
2009-07-27 10:05:00,31.35,31.41,31.21,31.25,96600.0,17.6359,17.6697,17.5572,17.5797,96600.0
2009-07-27 10:10:00,31.27,31.28,31.03,31.04,63100.0,17.5909,17.5965,17.4559,17.4615,63100.0
2009-07-27 10:15:00,31.04,31.26,31.04,31.21,42700.0,17.4615,17.5853,17.4615,17.5572,42700.0
2009-07-27 10:20:00,31.2,31.24,31.14,31.17,39600.0,17.5515,17.574,17.5178,17.5347,39600.0
2009-07-27 10:25:00,31.17,31.29,31.16,31.28,20500.0,17.5347,17.6022,17.529,17.5965,20500.0
2009-07-27 10:30:00,31.28,31.29,31.17,31.24,44300.0,17.5965,17.6022,17.5347,17.574,44300.0
2009-07-27 10:35:00,31.24,31.24,31.17,31.2,21500.0,17.574,17.574,17.5347,17.5515,21500.0
2009-07-27 10:40:00,31.22,31.24,31.14,31.14,49700.0,17.5628,17.574,17.5178,17.5178,49700.0
2009-07-27 10:45:00,31.14,31.31,31.14,31.29,59200.0,17.5178,17.6134,17.5178,17.6022,59200.0
2009-07-27 10:50:00,31.28,31.37,31.25,31.37,54100.0,17.5965,17.6472,17.5797,17.6472,54100.0
2009-07-27 10:55:00,31.38,31.45,31.27,31.43,61800.0,17.6528,17.6922,17.5909,17.6809,61800.0
2009-07-27 11:00:00,31.44,31.55,31.43,31.5,60300.0,17.6865,17.7484,17.6809,17.7203,60300.0
2009-07-27 11:05:00,31.51,31.54,31.5,31.51,52300.0,17.7259,17.7428,17.7203,17.7259,52300.0
2009-07-27 11:10:00,31.5,31.51,31.43,31.44,45900.0,17.7203,17.7259,17.6809,17.6865,45900.0
2009-07-27 11:15:00,31.43,31.45,31.32,31.34,56200.0,17.6809,17.6922,17.619,17.6303,56200.0
2009-07-27 11:20:00,31.33,31.4,31.33,31.38,74000.0,17.6247,17.664,17.6247,17.6528,74000.0
2009-07-27 11:25:00,31.38,31.39,31.35,31.36,24100.0,17.6528,17.6584,17.6359,17.6415,24100.0
2009-07-27 11:30:00,31.36,31.51,31.34,31.51,52500.0,17.6415,17.7259,17.6303,17.7259,52500.0
2009-07-27 11:35:00,31.5,31.55,31.49,31.54,30300.0,17.7203,17.7484,17.7147,17.7428,30300.0
2009-07-27 11:40:00,31.54,31.6,31.54,31.6,18200.0,17.7428,17.7766,17.7428,17.7766,18200.0
2009-07-27 11:45:00,31.59,31.66,31.59,31.62,36400.0,17.7709,17.8103,17.7709,17.7878,36400.0
2009-07-27 11:50:00,31.62,31.65,31.58,31.59,46700.0,17.7878,17.8047,17.7653,17.7709,46700.0
2009-07-27 11:55:00,31.6,31.61,31.48,31.48,31800.0,17.7766,17.7822,17.709,17.709,31800.0
2009-07-27 12:00:00,31.48,31.51,31.44,31.51,42500.0,17.709,17.7259,17.6865,17.7259,42500.0
2009-07-27 12:05:00,31.52,31.53,31.48,31.49,29300.0,17.7315,17.7372,17.709,17.7147,29300.0
2009-07-27 12:10:00,31.49,31.52,31.49,31.49,19300.0,17.7147,17.7315,17.7147,17.7147,19300.0
2009-07-27 12:15:00,31.49,31.64,31.48,31.64,39700.0,17.7147,17.7991,17.709,17.7991,39700.0
2009-07-27 12:20:00,31.63,31.66,31.6,31.65,31500.0,17.7934,17.8103,17.7766,17.8047,31500.0
2009-07-27 12:25:00,31.64,31.66,31.62,31.65,39100.0,17.7991,17.8103,17.7878,17.8047,39100.0
2009-07-27 12:30:00,31.66,31.66,31.57,31.59,26500.0,17.8103,17.8103,17.7597,17.7709,26500.0
2009-07-27 12:35:00,31.59,31.59,31.56,31.57,8200.0,17.7709,17.7709,17.754,17.7597,8200.0
2009-07-27 12:40:00,31.57,31.6,31.52,31.54,16900.0,17.7597,17.7766,17.7315,17.7428,16900.0
2009-07-27 12:45:00,31.53,31.54,31.48,31.52,21100.0,17.7372,17.7428,17.709,17.7315,21100.0
2009-07-27 12:50:00,31.52,31.61,31.51,31.52,30900.0,17.7315,17.7822,17.7259,17.7315,30900.0
2009-07-27 12:55:00,31.51,31.59,31.51,31.58,15000.0,17.7259,17.7709,17.7259,17.7653,15000.0
2009-07-27 13:00:00,31.57,31.64,31.56,31.63,27200.0,17.7597,17.7991,17.754,17.7934,27200.0
2009-07-27 13:05:00,31.64,31.65,31.63,31.64,12900.0,17.7991,17.8047,17.7934,17.7991,12900.0
2009-07-27 13:10:00,31.64,31.65,31.58,31.61,25100.0,17.7991,17.8047,17.7653,17.7822,25100.0
2009-07-27 13:15:00,31.6,31.67,31.57,31.6,49700.0,17.7766,17.8159,17.7597,17.7766,49700.0
2009-07-27 13:20:00,31.6,31.61,31.53,31.55,24300.0,17.7766,17.7822,17.7372,17.7484,24300.0
2009-07-27 13:25:00,31.55,31.55,31.5,31.53,27300.0,17.7484,17.7484,17.7203,17.7372,27300.0
2009-07-27 13:30:00,31.52,31.59,31.5,31.56,25500.0,17.7315,17.7709,17.7203,17.754,25500.0
2009-07-27 13:35:00,31.57,31.61,31.57,31.61,6500.0,17.7597,17.7822,17.7597,17.7822,6500.0
2009-07-27 13:40:00,31.61,31.64,31.6,31.6,9400.0,17.7822,17.7991,17.7766,17.7766,9400.0
2009-07-27 13:45:00,31.6,31.66,31.6,31.65,25300.0,17.7766,17.8103,17.7766,17.8047,25300.0
2009-07-27 13:50:00,31.66,31.7,31.66,31.68,22100.0,17.8103,17.8328,17.8103,17.8216,22100.0
2009-07-27 13:55:00,31.68,31.75,31.67,31.75,64200.0,17.8216,17.8609,17.8159,17.8609,64200.0
2009-07-27 14:00:00,31.74,31.81,31.72,31.72,50700.0,17.8553,17.8947,17.8441,17.8441,50700.0
2009-07-27 14:05:00,31.72,31.75,31.71,31.72,14700.0,17.8441,17.8609,17.8384,17.8441,14700.0
2009-07-27 14:10:00,31.72,31.77,31.72,31.75,19300.0,17.8441,17.8722,17.8441,17.8609,19300.0
2009-07-27 14:15:00,31.76,31.83,31.74,31.81,38600.0,17.8666,17.9059,17.8553,17.8947,38600.0
2009-07-27 14:20:00,31.83,31.85,31.81,31.81,21600.0,17.9059,17.9172,17.8947,17.8947,21600.0
2009-07-27 14:25:00,31.81,31.83,31.73,31.74,40700.0,17.8947,17.9059,17.8497,17.8553,40700.0
2009-07-27 14:30:00,31.75,31.78,31.73,31.78,14700.0,17.8609,17.8778,17.8497,17.8778,14700.0
2009-07-27 14:35:00,31.78,31.88,31.78,31.87,33700.0,17.8778,17.9341,17.8778,17.9284,33700.0
2009-07-27 14:40:00,31.88,31.94,31.87,31.93,32000.0,17.9341,17.9678,17.9284,17.9622,32000.0
2009-07-27 14:45:00,31.92,31.93,31.87,31.89,42600.0,17.9566,17.9622,17.9284,17.9397,42600.0
2009-07-27 14:50:00,31.88,31.88,31.83,31.84,28300.0,17.9341,17.9341,17.9059,17.9116,28300.0
2009-07-27 14:55:00,31.84,31.86,31.82,31.85,27800.0,17.9116,17.9228,17.9003,17.9172,27800.0
2009-07-27 15:00:00,31.86,31.88,31.79,31.79,26200.0,17.9228,17.9341,17.8834,17.8834,26200.0
2009-07-27 15:05:00,31.8,31.82,31.76,31.76,48600.0,17.8891,17.9003,17.8666,17.8666,48600.0
2009-07-27 15:10:00,31.76,31.78,31.73,31.78,23900.0,17.8666,17.8778,17.8497,17.8778,23900.0
2009-07-27 15:15:00,31.78,31.8,31.7,31.7,44600.0,17.8778,17.8891,17.8328,17.8328,44600.0
2009-07-27 15:20:00,31.7,31.75,31.66,31.68,45200.0,17.8328,17.8609,17.8103,17.8216,45200.0
2009-07-27 15:25:00,31.67,31.77,31.67,31.73,45000.0,17.8159,17.8722,17.8159,17.8497,45000.0
2009-07-27 15:30:00,31.73,31.78,31.71,31.78,68800.0,17.8497,17.8778,17.8384,17.8778,68800.0
2009-07-27 15:35:00,31.77,31.81,31.73,31.8,47800.0,17.8722,17.8947,17.8497,17.8891,47800.0
2009-07-27 15:40:00,31.8,31.85,31.79,31.83,69300.0,17.8891,17.9172,17.8834,17.9059,69300.0
2009-07-27 15:45:00,31.82,31.84,31.77,31.83,86800.0,17.9003,17.9116,17.8722,17.9059,86800.0
2009-07-27 15:50:00,31.83,31.92,31.8,31.91,204600.0,17.9059,17.9566,17.8891,17.9509,204600.0
2009-07-27 15:55:00,31.91,31.96,31.86,31.91,129300.0,17.9509,17.9791,17.9228,17.9509,129300.0
2009-07-28 09:30:00,31.69,31.96,31.68,31.86,51000.0,17.8272,17.9791,17.8216,17.9228,51000.0
2009-07-28 09:35:00,31.88,32.0,31.8,31.97,39500.0,17.9341,18.0016,17.8891,17.9847,39500.0
2009-07-28 09:40:00,31.99,32.28,31.99,32.2,105700.0,17.9959,18.1591,17.9959,18.1141,105700.0
2009-07-28 09:45:00,32.2,32.29,32.12,32.24,51900.0,18.1141,18.1647,18.0691,18.1366,51900.0
2009-07-28 09:50:00,32.22,32.34,32.02,32.19,48300.0,18.1253,18.1928,18.0128,18.1085,48300.0
2009-07-28 09:55:00,32.18,32.2,32.04,32.2,56100.0,18.1028,18.1141,18.0241,18.1141,56100.0
2009-07-28 10:00:00,32.18,32.18,31.92,31.94,58600.0,18.1028,18.1028,17.9566,17.9678,58600.0
2009-07-28 10:05:00,31.96,31.97,31.83,31.92,47600.0,17.9791,17.9847,17.9059,17.9566,47600.0
2009-07-28 10:10:00,31.91,31.93,31.67,31.71,65300.0,17.9509,17.9622,17.8159,17.8384,65300.0
2009-07-28 10:15:00,31.7,31.7,31.57,31.67,111500.0,17.8328,17.8328,17.7597,17.8159,111500.0
2009-07-28 10:20:00,31.66,31.81,31.62,31.75,34700.0,17.8103,17.8947,17.7878,17.8609,34700.0
2009-07-28 10:25:00,31.73,31.9,31.72,31.87,53700.0,17.8497,17.9453,17.8441,17.9284,53700.0
2009-07-28 10:30:00,31.86,31.87,31.82,31.83,22200.0,17.9228,17.9284,17.9003,17.9059,22200.0
2009-07-28 10:35:00,31.81,31.83,31.73,31.75,26100.0,17.8947,17.9059,17.8497,17.8609,26100.0
2009-07-28 10:40:00,31.77,31.83,31.75,31.82,40400.0,17.8722,17.9059,17.8609,17.9003,40400.0
2009-07-28 10:45:00,31.82,31.93,31.81,31.92,28800.0,17.9003,17.9622,17.8947,17.9566,28800.0
2009-07-28 10:50:00,31.92,31.93,31.86,31.87,44700.0,17.9566,17.9622,17.9228,17.9284,44700.0
2009-07-28 10:55:00,31.87,31.88,31.82,31.82,29000.0,17.9284,17.9341,17.9003,17.9003,29000.0
2009-07-28 11:00:00,31.82,31.83,31.72,31.75,30000.0,17.9003,17.9059,17.8441,17.8609,30000.0
2009-07-28 11:05:00,31.74,31.81,31.69,31.71,50000.0,17.8553,17.8947,17.8272,17.8384,50000.0
2009-07-28 11:10:00,31.7,31.75,31.66,31.71,39300.0,17.8328,17.8609,17.8103,17.8384,39300.0
2009-07-28 11:15:00,31.71,31.73,31.65,31.69,36300.0,17.8384,17.8497,17.8047,17.8272,36300.0
2009-07-28 11:20:00,31.69,31.72,31.59,31.6,83700.0,17.8272,17.8441,17.7709,17.7766,83700.0
2009-07-28 11:25:00,31.6,31.63,31.55,31.58,43400.0,17.7766,17.7934,17.7484,17.7653,43400.0
2009-07-28 11:30:00,31.58,31.6,31.43,31.45,57900.0,17.7653,17.7766,17.6809,17.6922,57900.0
2009-07-28 11:35:00,31.44,31.5,31.4,31.5,60300.0,17.6865,17.7203,17.664,17.7203,60300.0
2009-07-28 11:40:00,31.5,31.55,31.48,31.51,23800.0,17.7203,17.7484,17.709,17.7259,23800.0
2009-07-28 11:45:00,31.51,31.64,31.51,31.58,29500.0,17.7259,17.7991,17.7259,17.7653,29500.0
2009-07-28 11:50:00,31.57,31.63,31.55,31.63,30100.0,17.7597,17.7934,17.7484,17.7934,30100.0
2009-07-28 11:55:00,31.62,31.65,31.57,31.63,41600.0,17.7878,17.8047,17.7597,17.7934,41600.0
2009-07-28 12:00:00,31.63,31.63,31.56,31.58,28300.0,17.7934,17.7934,17.754,17.7653,28300.0
2009-07-28 12:05:00,31.58,31.6,31.54,31.58,74300.0,17.7653,17.7766,17.7428,17.7653,74300.0
2009-07-28 12:10:00,31.58,31.59,31.53,31.53,57900.0,17.7653,17.7709,17.7372,17.7372,57900.0
2009-07-28 12:15:00,31.54,31.55,31.52,31.53,13100.0,17.7428,17.7484,17.7315,17.7372,13100.0
2009-07-28 12:20:00,31.53,31.54,31.49,31.5,78800.0,17.7372,17.7428,17.7147,17.7203,78800.0
2009-07-28 12:25:00,31.5,31.52,31.49,31.52,61100.0,17.7203,17.7315,17.7147,17.7315,61100.0
2009-07-28 12:30:00,31.51,31.57,31.51,31.55,24500.0,17.7259,17.7597,17.7259,17.7484,24500.0
2009-07-28 12:35:00,31.56,31.58,31.54,31.56,26600.0,17.754,17.7653,17.7428,17.754,26600.0
2009-07-28 12:40:00,31.56,31.56,31.51,31.52,22500.0,17.754,17.754,17.7259,17.7315,22500.0
2009-07-28 12:45:00,31.51,31.51,31.41,31.42,150900.0,17.7259,17.7259,17.6697,17.6753,150900.0
2009-07-28 12:50:00,31.42,31.43,31.37,31.39,91400.0,17.6753,17.6809,17.6472,17.6584,91400.0
2009-07-28 12:55:00,31.39,31.41,31.36,31.41,75500.0,17.6584,17.6697,17.6415,17.6697,75500.0
2009-07-28 13:00:00,31.4,31.43,31.29,31.32,104300.0,17.664,17.6809,17.6022,17.619,104300.0
2009-07-28 13:05:00,31.32,31.39,31.32,31.39,43100.0,17.619,17.6584,17.619,17.6584,43100.0
2009-07-28 13:10:00,31.38,31.51,31.37,31.46,227300.0,17.6528,17.7259,17.6472,17.6978,227300.0
2009-07-28 13:15:00,31.47,31.52,31.46,31.48,56500.0,17.7034,17.7315,17.6978,17.709,56500.0
2009-07-28 13:20:00,31.48,31.55,31.47,31.51,92000.0,17.709,17.7484,17.7034,17.7259,92000.0
2009-07-28 13:25:00,31.53,31.55,31.45,31.46,56400.0,17.7372,17.7484,17.6922,17.6978,56400.0
2009-07-28 13:30:00,31.47,31.5,31.42,31.44,66600.0,17.7034,17.7203,17.6753,17.6865,66600.0
2009-07-28 13:35:00,31.44,31.48,31.43,31.47,51400.0,17.6865,17.709,17.6809,17.7034,51400.0
2009-07-28 13:40:00,31.47,31.5,31.45,31.48,38100.0,17.7034,17.7203,17.6922,17.709,38100.0
2009-07-28 13:45:00,31.49,31.51,31.45,31.51,27700.0,17.7147,17.7259,17.6922,17.7259,27700.0
2009-07-28 13:50:00,31.51,31.52,31.46,31.5,77900.0,17.7259,17.7315,17.6978,17.7203,77900.0
2009-07-28 13:55:00,31.49,31.59,31.48,31.54,142500.0,17.7147,17.7709,17.709,17.7428,142500.0
2009-07-28 14:00:00,31.55,31.58,31.47,31.56,38100.0,17.7484,17.7653,17.7034,17.754,38100.0
2009-07-28 14:05:00,31.57,31.58,31.5,31.55,181300.0,17.7597,17.7653,17.7203,17.7484,181300.0
2009-07-28 14:10:00,31.53,31.6,31.53,31.55,50900.0,17.7372,17.7766,17.7372,17.7484,50900.0
2009-07-28 14:15:00,31.55,31.59,31.54,31.55,74200.0,17.7484,17.7709,17.7428,17.7484,74200.0
2009-07-28 14:20:00,31.55,31.6,31.55,31.57,78700.0,17.7484,17.7766,17.7484,17.7597,78700.0
2009-07-28 14:25:00,31.57,31.62,31.56,31.6,65900.0,17.7597,17.7878,17.754,17.7766,65900.0
2009-07-28 14:30:00,31.59,31.78,31.59,31.73,121100.0,17.7709,17.8778,17.7709,17.8497,121100.0
2009-07-28 14:35:00,31.73,31.76,31.7,31.72,36700.0,17.8497,17.8666,17.8328,17.8441,36700.0
2009-07-28 14:40:00,31.73,31.78,31.67,31.67,67300.0,17.8497,17.8778,17.8159,17.8159,67300.0
2009-07-28 14:45:00,31.67,31.67,31.57,31.57,80500.0,17.8159,17.8159,17.7597,17.7597,80500.0
2009-07-28 14:50:00,31.58,31.58,31.45,31.47,96400.0,17.7653,17.7653,17.6922,17.7034,96400.0
2009-07-28 14:55:00,31.46,31.56,31.44,31.54,47000.0,17.6978,17.754,17.6865,17.7428,47000.0
2009-07-28 15:00:00,31.54,31.55,31.48,31.54,26500.0,17.7428,17.7484,17.709,17.7428,26500.0
2009-07-28 15:05:00,31.55,31.57,31.47,31.51,39400.0,17.7484,17.7597,17.7034,17.7259,39400.0
2009-07-28 15:10:00,31.5,31.59,31.49,31.58,45100.0,17.7203,17.7709,17.7147,17.7653,45100.0
2009-07-28 15:15:00,31.57,31.59,31.49,31.49,60000.0,17.7597,17.7709,17.7147,17.7147,60000.0
2009-07-28 15:20:00,31.5,31.54,31.46,31.47,75300.0,17.7203,17.7428,17.6978,17.7034,75300.0
2009-07-28 15:25:00,31.47,31.52,31.47,31.49,55500.0,17.7034,17.7315,17.7034,17.7147,55500.0
2009-07-28 15:30:00,31.5,31.54,31.42,31.53,93700.0,17.7203,17.7428,17.6753,17.7372,93700.0
2009-07-28 15:35:00,31.53,31.58,31.49,31.51,68300.0,17.7372,17.7653,17.7147,17.7259,68300.0
2009-07-28 15:40:00,31.5,31.65,31.5,31.64,81700.0,17.7203,17.8047,17.7203,17.7991,81700.0
2009-07-28 15:45:00,31.64,31.72,31.63,31.7,90500.0,17.7991,17.8441,17.7934,17.8328,90500.0
2009-07-28 15:50:00,31.7,31.74,31.66,31.66,120400.0,17.8328,17.8553,17.8103,17.8103,120400.0
2009-07-28 15:55:00,31.66,31.75,31.65,31.71,127200.0,17.8103,17.8609,17.8047,17.8384,127200.0
2009-07-29 09:30:00,31.6,31.65,31.38,31.53,37600.0,17.7766,17.8047,17.6528,17.7372,37600.0
2009-07-29 09:35:00,31.55,31.55,31.23,31.27,57800.0,17.7484,17.7484,17.5684,17.5909,57800.0
2009-07-29 09:40:00,31.27,31.31,31.13,31.29,106300.0,17.5909,17.6134,17.5122,17.6022,106300.0
2009-07-29 09:45:00,31.29,31.33,31.19,31.26,106200.0,17.6022,17.6247,17.5459,17.5853,106200.0
2009-07-29 09:50:00,31.27,31.29,31.08,31.14,59600.0,17.5909,17.6022,17.484,17.5178,59600.0
2009-07-29 09:55:00,31.13,31.23,31.02,31.2,112200.0,17.5122,17.5684,17.4503,17.5515,112200.0
2009-07-29 10:00:00,31.21,31.26,31.19,31.25,114100.0,17.5572,17.5853,17.5459,17.5797,114100.0
2009-07-29 10:05:00,31.24,31.36,30.98,31.3,156900.0,17.574,17.6415,17.4278,17.6078,156900.0
2009-07-29 10:10:00,31.3,31.33,31.16,31.33,72600.0,17.6078,17.6247,17.529,17.6247,72600.0
2009-07-29 10:15:00,31.32,31.34,31.22,31.24,47200.0,17.619,17.6303,17.5628,17.574,47200.0
2009-07-29 10:20:00,31.25,31.28,31.17,31.26,52500.0,17.5797,17.5965,17.5347,17.5853,52500.0
2009-07-29 10:25:00,31.24,31.4,31.21,31.34,68000.0,17.574,17.664,17.5572,17.6303,68000.0
2009-07-29 10:30:00,31.34,31.35,31.15,31.2,94600.0,17.6303,17.6359,17.5234,17.5515,94600.0
2009-07-29 10:35:00,31.2,31.26,31.13,31.23,63400.0,17.5515,17.5853,17.5122,17.5684,63400.0
2009-07-29 10:40:00,31.21,31.34,31.19,31.23,53400.0,17.5572,17.6303,17.5459,17.5684,53400.0
2009-07-29 10:45:00,31.21,31.34,31.2,31.24,44000.0,17.5572,17.6303,17.5515,17.574,44000.0
2009-07-29 10:50:00,31.23,31.28,31.2,31.27,56900.0,17.5684,17.5965,17.5515,17.5909,56900.0
2009-07-29 10:55:00,31.26,31.27,31.18,31.19,38900.0,17.5853,17.5909,17.5403,17.5459,38900.0
2009-07-29 11:00:00,31.19,31.24,31.11,31.12,49100.0,17.5459,17.574,17.5009,17.5065,49100.0
2009-07-29 11:05:00,31.12,31.16,31.09,31.16,43700.0,17.5065,17.529,17.4897,17.529,43700.0
2009-07-29 11:10:00,31.15,31.21,31.14,31.16,65700.0,17.5234,17.5572,17.5178,17.529,65700.0
2009-07-29 11:15:00,31.16,31.22,31.15,31.17,55700.0,17.529,17.5628,17.5234,17.5347,55700.0
2009-07-29 11:20:00,31.18,31.21,31.12,31.14,37700.0,17.5403,17.5572,17.5065,17.5178,37700.0
2009-07-29 11:25:00,31.12,31.14,31.04,31.07,51500.0,17.5065,17.5178,17.4615,17.4784,51500.0
2009-07-29 11:30:00,31.07,31.1,31.0,31.0,100600.0,17.4784,17.4953,17.439,17.439,100600.0
2009-07-29 11:35:00,31.0,31.01,30.89,30.92,109400.0,17.439,17.4446,17.3771,17.394,109400.0
2009-07-29 11:40:00,30.92,30.97,30.9,30.94,108100.0,17.394,17.4221,17.3828,17.4053,108100.0
2009-07-29 11:45:00,30.93,31.03,30.93,31.03,146200.0,17.3996,17.4559,17.3996,17.4559,146200.0
2009-07-29 11:50:00,31.04,31.12,31.03,31.1,74000.0,17.4615,17.5065,17.4559,17.4953,74000.0
2009-07-29 11:55:00,31.1,31.15,31.1,31.15,69500.0,17.4953,17.5234,17.4953,17.5234,69500.0
2009-07-29 12:00:00,31.14,31.24,31.14,31.18,72700.0,17.5178,17.574,17.5178,17.5403,72700.0
2009-07-29 12:05:00,31.18,31.21,31.15,31.21,79500.0,17.5403,17.5572,17.5234,17.5572,79500.0
2009-07-29 12:10:00,31.21,31.22,31.14,31.14,38700.0,17.5572,17.5628,17.5178,17.5178,38700.0
2009-07-29 12:15:00,31.14,31.25,31.13,31.25,88500.0,17.5178,17.5797,17.5122,17.5797,88500.0
2009-07-29 12:20:00,31.24,31.27,31.23,31.26,38400.0,17.574,17.5909,17.5684,17.5853,38400.0
2009-07-29 12:25:00,31.26,31.35,31.26,31.34,35600.0,17.5853,17.6359,17.5853,17.6303,35600.0
2009-07-29 12:30:00,31.35,31.35,31.32,31.35,20100.0,17.6359,17.6359,17.619,17.6359,20100.0
2009-07-29 12:35:00,31.34,31.44,31.31,31.44,153700.0,17.6303,17.6865,17.6134,17.6865,153700.0
2009-07-29 12:40:00,31.43,31.47,31.37,31.37,34400.0,17.6809,17.7034,17.6472,17.6472,34400.0
2009-07-29 12:45:00,31.36,31.41,31.36,31.38,41700.0,17.6415,17.6697,17.6415,17.6528,41700.0
2009-07-29 12:50:00,31.37,31.38,31.3,31.31,57200.0,17.6472,17.6528,17.6078,17.6134,57200.0
2009-07-29 12:55:00,31.31,31.33,31.29,31.29,51900.0,17.6134,17.6247,17.6022,17.6022,51900.0
2009-07-29 13:00:00,31.29,31.29,31.11,31.15,68800.0,17.6022,17.6022,17.5009,17.5234,68800.0
2009-07-29 13:05:00,31.15,31.21,31.11,31.12,45200.0,17.5234,17.5572,17.5009,17.5065,45200.0
2009-07-29 13:10:00,31.11,31.11,31.02,31.08,78800.0,17.5009,17.5009,17.4503,17.484,78800.0
2009-07-29 13:15:00,31.08,31.13,31.08,31.13,9600.0,17.484,17.5122,17.484,17.5122,9600.0
2009-07-29 13:20:00,31.12,31.12,31.06,31.07,13500.0,17.5065,17.5065,17.4728,17.4784,13500.0
2009-07-29 13:25:00,31.06,31.07,30.97,30.99,51400.0,17.4728,17.4784,17.4221,17.4334,51400.0
2009-07-29 13:30:00,30.99,30.99,30.9,30.9,47400.0,17.4334,17.4334,17.3828,17.3828,47400.0
2009-07-29 13:35:00,30.91,30.98,30.91,30.97,25700.0,17.3884,17.4278,17.3884,17.4221,25700.0
2009-07-29 13:40:00,30.97,31.03,30.97,31.0,59000.0,17.4221,17.4559,17.4221,17.439,59000.0
2009-07-29 13:45:00,31.01,31.05,30.99,31.04,26600.0,17.4446,17.4671,17.4334,17.4615,26600.0
2009-07-29 13:50:00,31.03,31.07,30.99,31.07,26000.0,17.4559,17.4784,17.4334,17.4784,26000.0
2009-07-29 13:55:00,31.06,31.11,31.06,31.1,13700.0,17.4728,17.5009,17.4728,17.4953,13700.0
2009-07-29 14:00:00,31.11,31.16,31.06,31.13,48300.0,17.5009,17.529,17.4728,17.5122,48300.0
2009-07-29 14:05:00,31.14,31.15,31.07,31.1,13300.0,17.5178,17.5234,17.4784,17.4953,13300.0
2009-07-29 14:10:00,31.09,31.14,31.07,31.11,15600.0,17.4897,17.5178,17.4784,17.5009,15600.0
2009-07-29 14:15:00,31.13,31.21,31.1,31.21,31200.0,17.5122,17.5572,17.4953,17.5572,31200.0
2009-07-29 14:20:00,31.21,31.21,31.16,31.19,19100.0,17.5572,17.5572,17.529,17.5459,19100.0
2009-07-29 14:25:00,31.18,31.33,31.18,31.31,78400.0,17.5403,17.6247,17.5403,17.6134,78400.0
2009-07-29 14:30:00,31.3,31.3,31.25,31.26,19600.0,17.6078,17.6078,17.5797,17.5853,19600.0
2009-07-29 14:35:00,31.25,31.25,31.17,31.18,46100.0,17.5797,17.5797,17.5347,17.5403,46100.0
2009-07-29 14:40:00,31.19,31.19,31.11,31.11,22200.0,17.5459,17.5459,17.5009,17.5009,22200.0
2009-07-29 14:45:00,31.12,31.13,31.08,31.1,30300.0,17.5065,17.5122,17.484,17.4953,30300.0
2009-07-29 14:50:00,31.1,31.11,31.08,31.11,31600.0,17.4953,17.5009,17.484,17.5009,31600.0
2009-07-29 14:55:00,31.1,31.1,31.05,31.05,49300.0,17.4953,17.4953,17.4671,17.4671,49300.0
2009-07-29 15:00:00,31.06,31.12,31.05,31.11,31900.0,17.4728,17.5065,17.4671,17.5009,31900.0
2009-07-29 15:05:00,31.11,31.12,31.08,31.1,28200.0,17.5009,17.5065,17.484,17.4953,28200.0
2009-07-29 15:10:00,31.1,31.18,31.09,31.17,41200.0,17.4953,17.5403,17.4897,17.5347,41200.0
2009-07-29 15:15:00,31.18,31.18,31.15,31.17,24300.0,17.5403,17.5403,17.5234,17.5347,24300.0
2009-07-29 15:20:00,31.17,31.24,31.17,31.22,48500.0,17.5347,17.574,17.5347,17.5628,48500.0
2009-07-29 15:25:00,31.21,31.23,31.2,31.22,32600.0,17.5572,17.5684,17.5515,17.5628,32600.0
2009-07-29 15:30:00,31.22,31.24,31.21,31.24,48000.0,17.5628,17.574,17.5572,17.574,48000.0
2009-07-29 15:35:00,31.24,31.35,31.24,31.34,118900.0,17.574,17.6359,17.574,17.6303,118900.0
2009-07-29 15:40:00,31.34,31.36,31.3,31.31,166000.0,17.6303,17.6415,17.6078,17.6134,166000.0
2009-07-29 15:45:00,31.31,31.37,31.31,31.36,72700.0,17.6134,17.6472,17.6134,17.6415,72700.0
2009-07-29 15:50:00,31.36,31.39,31.31,31.37,205400.0,17.6415,17.6584,17.6134,17.6472,205400.0
2009-07-29 15:55:00,31.37,31.43,31.37,31.42,284500.0,17.6472,17.6809,17.6472,17.6753,284500.0
2009-07-30 09:30:00,31.89,32.3,31.87,32.28,179600.0,17.9397,18.1703,17.9284,18.1591,179600.0
2009-07-30 09:35:00,32.28,32.36,32.11,32.22,132600.0,18.1591,18.2041,18.0635,18.1253,132600.0
2009-07-30 09:40:00,32.22,32.29,32.03,32.09,54200.0,18.1253,18.1647,18.0184,18.0522,54200.0
2009-07-30 09:45:00,32.09,32.09,31.88,32.01,67800.0,18.0522,18.0522,17.9341,18.0072,67800.0
2009-07-30 09:50:00,32.02,32.16,32.01,32.12,68800.0,18.0128,18.0916,18.0072,18.0691,68800.0
2009-07-30 09:55:00,32.15,32.31,32.09,32.27,150700.0,18.086,18.176,18.0522,18.1535,150700.0
2009-07-30 10:00:00,32.27,32.33,32.11,32.13,86000.0,18.1535,18.1872,18.0635,18.0747,86000.0
2009-07-30 10:05:00,32.13,32.33,32.05,32.29,164400.0,18.0747,18.1872,18.0297,18.1647,164400.0
2009-07-30 10:10:00,32.29,32.33,32.19,32.19,132800.0,18.1647,18.1872,18.1085,18.1085,132800.0
2009-07-30 10:15:00,32.2,32.3,32.08,32.09,111500.0,18.1141,18.1703,18.0466,18.0522,111500.0
2009-07-30 10:20:00,32.11,32.15,31.81,31.81,163700.0,18.0635,18.086,17.8947,17.8947,163700.0
2009-07-30 10:25:00,31.82,31.87,31.8,31.85,56300.0,17.9003,17.9284,17.8891,17.9172,56300.0
2009-07-30 10:30:00,31.85,31.96,31.84,31.94,80900.0,17.9172,17.9791,17.9116,17.9678,80900.0
2009-07-30 10:35:00,31.93,32.0,31.92,31.97,109200.0,17.9622,18.0016,17.9566,17.9847,109200.0
2009-07-30 10:40:00,31.97,31.99,31.87,31.87,73600.0,17.9847,17.9959,17.9284,17.9284,73600.0
2009-07-30 10:45:00,31.87,31.94,31.84,31.91,57100.0,17.9284,17.9678,17.9116,17.9509,57100.0
2009-07-30 10:50:00,31.91,31.94,31.85,31.9,86200.0,17.9509,17.9678,17.9172,17.9453,86200.0
2009-07-30 10:55:00,31.93,31.97,31.88,31.96,43800.0,17.9622,17.9847,17.9341,17.9791,43800.0
2009-07-30 11:00:00,31.95,31.98,31.79,31.8,57100.0,17.9734,17.9903,17.8834,17.8891,57100.0
2009-07-30 11:05:00,31.8,31.82,31.63,31.66,117000.0,17.8891,17.9003,17.7934,17.8103,117000.0
2009-07-30 11:10:00,31.66,31.82,31.64,31.82,110300.0,17.8103,17.9003,17.7991,17.9003,110300.0
2009-07-30 11:15:00,31.82,31.94,31.81,31.87,87400.0,17.9003,17.9678,17.8947,17.9284,87400.0
2009-07-30 11:20:00,31.88,31.89,31.78,31.81,66300.0,17.9341,17.9397,17.8778,17.8947,66300.0
2009-07-30 11:25:00,31.8,31.81,31.65,31.65,63900.0,17.8891,17.8947,17.8047,17.8047,63900.0
2009-07-30 11:30:00,31.66,31.68,31.49,31.5,265400.0,17.8103,17.8216,17.7147,17.7203,265400.0
2009-07-30 11:35:00,31.5,31.5,31.33,31.36,140300.0,17.7203,17.7203,17.6247,17.6415,140300.0
2009-07-30 11:40:00,31.37,31.39,31.21,31.24,144000.0,17.6472,17.6584,17.5572,17.574,144000.0
2009-07-30 11:45:00,31.24,31.26,31.2,31.25,41800.0,17.574,17.5853,17.5515,17.5797,41800.0
2009-07-30 11:50:00,31.25,31.28,31.11,31.11,83100.0,17.5797,17.5965,17.5009,17.5009,83100.0
2009-07-30 11:55:00,31.11,31.16,31.0,31.0,130800.0,17.5009,17.529,17.439,17.439,130800.0
2009-07-30 12:00:00,31.0,31.0,30.82,30.83,195500.0,17.439,17.439,17.3378,17.3434,195500.0
2009-07-30 12:05:00,30.83,31.0,30.8,30.98,203200.0,17.3434,17.439,17.3265,17.4278,203200.0
2009-07-30 12:10:00,30.98,30.99,30.89,30.92,133700.0,17.4278,17.4334,17.3771,17.394,133700.0
2009-07-30 12:15:00,30.93,31.07,30.92,31.04,54700.0,17.3996,17.4784,17.394,17.4615,54700.0
2009-07-30 12:20:00,31.04,31.05,30.98,31.02,54500.0,17.4615,17.4671,17.4278,17.4503,54500.0
2009-07-30 12:25:00,31.02,31.07,31.0,31.01,49300.0,17.4503,17.4784,17.439,17.4446,49300.0
2009-07-30 12:30:00,31.02,31.19,31.02,31.17,84900.0,17.4503,17.5459,17.4503,17.5347,84900.0
2009-07-30 12:35:00,31.17,31.19,31.11,31.17,53700.0,17.5347,17.5459,17.5009,17.5347,53700.0
2009-07-30 12:40:00,31.16,31.23,31.16,31.18,24400.0,17.529,17.5684,17.529,17.5403,24400.0
2009-07-30 12:45:00,31.18,31.22,31.17,31.22,21100.0,17.5403,17.5628,17.5347,17.5628,21100.0
2009-07-30 12:50:00,31.21,31.23,31.16,31.21,29000.0,17.5572,17.5684,17.529,17.5572,29000.0
2009-07-30 12:55:00,31.22,31.22,31.18,31.19,10100.0,17.5628,17.5628,17.5403,17.5459,10100.0
2009-07-30 13:00:00,31.2,31.34,31.19,31.26,95200.0,17.5515,17.6303,17.5459,17.5853,95200.0
2009-07-30 13:05:00,31.26,31.32,31.22,31.32,52200.0,17.5853,17.619,17.5628,17.619,52200.0
2009-07-30 13:10:00,31.33,31.33,31.28,31.28,14900.0,17.6247,17.6247,17.5965,17.5965,14900.0
2009-07-30 13:15:00,31.27,31.28,31.23,31.27,23300.0,17.5909,17.5965,17.5684,17.5909,23300.0
2009-07-30 13:20:00,31.28,31.35,31.28,31.32,55200.0,17.5965,17.6359,17.5965,17.619,55200.0
2009-07-30 13:25:00,31.31,31.31,31.27,31.29,16800.0,17.6134,17.6134,17.5909,17.6022,16800.0
2009-07-30 13:30:00,31.29,31.35,31.29,31.33,27700.0,17.6022,17.6359,17.6022,17.6247,27700.0
2009-07-30 13:35:00,31.33,31.39,31.33,31.38,44300.0,17.6247,17.6584,17.6247,17.6528,44300.0
2009-07-30 13:40:00,31.38,31.41,31.37,31.38,21100.0,17.6528,17.6697,17.6472,17.6528,21100.0
2009-07-30 13:45:00,31.38,31.39,31.34,31.34,30500.0,17.6528,17.6584,17.6303,17.6303,30500.0
2009-07-30 13:50:00,31.34,31.41,31.34,31.38,29600.0,17.6303,17.6697,17.6303,17.6528,29600.0
2009-07-30 13:55:00,31.38,31.38,31.22,31.22,51200.0,17.6528,17.6528,17.5628,17.5628,51200.0
2009-07-30 14:00:00,31.22,31.27,31.22,31.25,39900.0,17.5628,17.5909,17.5628,17.5797,39900.0
2009-07-30 14:05:00,31.25,31.26,31.14,31.15,69500.0,17.5797,17.5853,17.5178,17.5234,69500.0
2009-07-30 14:10:00,31.14,31.19,31.11,31.18,71900.0,17.5178,17.5459,17.5009,17.5403,71900.0
2009-07-30 14:15:00,31.19,31.24,31.19,31.24,31500.0,17.5459,17.574,17.5459,17.574,31500.0
2009-07-30 14:20:00,31.24,31.31,31.21,31.31,51000.0,17.574,17.6134,17.5572,17.6134,51000.0
2009-07-30 14:25:00,31.31,31.38,31.29,31.36,68600.0,17.6134,17.6528,17.6022,17.6415,68600.0
2009-07-30 14:30:00,31.35,31.4,31.32,31.33,44600.0,17.6359,17.664,17.619,17.6247,44600.0
2009-07-30 14:35:00,31.32,31.4,31.32,31.38,46400.0,17.619,17.664,17.619,17.6528,46400.0
2009-07-30 14:40:00,31.39,31.46,31.38,31.43,62800.0,17.6584,17.6978,17.6528,17.6809,62800.0
2009-07-30 14:45:00,31.44,31.46,31.39,31.39,36800.0,17.6865,17.6978,17.6584,17.6584,36800.0
2009-07-30 14:50:00,31.39,31.47,31.37,31.43,54500.0,17.6584,17.7034,17.6472,17.6809,54500.0
2009-07-30 14:55:00,31.43,31.47,31.38,31.39,29300.0,17.6809,17.7034,17.6528,17.6584,29300.0
2009-07-30 15:00:00,31.4,31.5,31.4,31.47,62600.0,17.664,17.7203,17.664,17.7034,62600.0
2009-07-30 15:05:00,31.47,31.51,31.45,31.51,50100.0,17.7034,17.7259,17.6922,17.7259,50100.0
2009-07-30 15:10:00,31.5,31.51,31.39,31.41,81300.0,17.7203,17.7259,17.6584,17.6697,81300.0
2009-07-30 15:15:00,31.41,31.48,31.41,31.48,61600.0,17.6697,17.709,17.6697,17.709,61600.0
2009-07-30 15:20:00,31.47,31.53,31.47,31.47,65600.0,17.7034,17.7372,17.7034,17.7034,65600.0
2009-07-30 15:25:00,31.48,31.48,31.4,31.47,64800.0,17.709,17.709,17.664,17.7034,64800.0
2009-07-30 15:30:00,31.47,31.48,31.4,31.4,42800.0,17.7034,17.709,17.664,17.664,42800.0
2009-07-30 15:35:00,31.39,31.4,31.27,31.28,114700.0,17.6584,17.664,17.5909,17.5965,114700.0
2009-07-30 15:40:00,31.28,31.28,31.08,31.19,231300.0,17.5965,17.5965,17.484,17.5459,231300.0
2009-07-30 15:45:00,31.18,31.25,31.13,31.23,179200.0,17.5403,17.5797,17.5122,17.5684,179200.0
2009-07-30 15:50:00,31.22,31.32,31.19,31.19,274500.0,17.5628,17.619,17.5459,17.5459,274500.0
2009-07-30 15:55:00,31.19,31.31,31.17,31.26,395000.0,17.5459,17.6134,17.5347,17.5853,395000.0
2009-07-31 09:30:00,31.08,31.56,31.08,31.43,50300.0,17.484,17.754,17.484,17.6809,50300.0
2009-07-31 09:35:00,31.45,31.56,31.3,31.3,61300.0,17.6922,17.754,17.6078,17.6078,61300.0
2009-07-31 09:40:00,31.3,31.49,31.21,31.35,72000.0,17.6078,17.7147,17.5572,17.6359,72000.0
2009-07-31 09:45:00,31.35,31.62,31.31,31.51,84100.0,17.6359,17.7878,17.6134,17.7259,84100.0
2009-07-31 09:50:00,31.51,31.6,31.41,31.51,30500.0,17.7259,17.7766,17.6697,17.7259,30500.0
2009-07-31 09:55:00,31.51,31.56,31.34,31.35,42000.0,17.7259,17.754,17.6303,17.6359,42000.0
2009-07-31 10:00:00,31.34,31.39,31.13,31.37,148900.0,17.6303,17.6584,17.5122,17.6472,148900.0
2009-07-31 10:05:00,31.37,31.46,31.26,31.42,75800.0,17.6472,17.6978,17.5853,17.6753,75800.0
2009-07-31 10:10:00,31.41,31.61,31.41,31.53,99500.0,17.6697,17.7822,17.6697,17.7372,99500.0
2009-07-31 10:15:00,31.53,31.76,31.52,31.7,125000.0,17.7372,17.8666,17.7315,17.8328,125000.0
2009-07-31 10:20:00,31.68,31.82,31.65,31.82,45800.0,17.8216,17.9003,17.8047,17.9003,45800.0
2009-07-31 10:25:00,31.81,31.85,31.71,31.73,80100.0,17.8947,17.9172,17.8384,17.8497,80100.0
2009-07-31 10:30:00,31.72,31.78,31.71,31.75,51900.0,17.8441,17.8778,17.8384,17.8609,51900.0
2009-07-31 10:35:00,31.73,31.76,31.68,31.71,35600.0,17.8497,17.8666,17.8216,17.8384,35600.0
2009-07-31 10:40:00,31.7,31.91,31.69,31.91,36800.0,17.8328,17.9509,17.8272,17.9509,36800.0
2009-07-31 10:45:00,31.89,31.92,31.83,31.83,36100.0,17.9397,17.9566,17.9059,17.9059,36100.0
2009-07-31 10:50:00,31.82,31.92,31.82,31.9,36400.0,17.9003,17.9566,17.9003,17.9453,36400.0
2009-07-31 10:55:00,31.9,31.97,31.85,31.91,63800.0,17.9453,17.9847,17.9172,17.9509,63800.0
2009-07-31 11:00:00,31.91,31.94,31.89,31.93,41300.0,17.9509,17.9678,17.9397,17.9622,41300.0
2009-07-31 11:05:00,31.92,31.95,31.88,31.9,30900.0,17.9566,17.9734,17.9341,17.9453,30900.0
2009-07-31 11:10:00,31.89,31.94,31.87,31.92,22900.0,17.9397,17.9678,17.9284,17.9566,22900.0
2009-07-31 11:15:00,31.92,31.95,31.86,31.86,39700.0,17.9566,17.9734,17.9228,17.9228,39700.0
2009-07-31 11:20:00,31.86,31.93,31.86,31.86,29500.0,17.9228,17.9622,17.9228,17.9228,29500.0
2009-07-31 11:25:00,31.87,31.95,31.86,31.91,26100.0,17.9284,17.9734,17.9228,17.9509,26100.0
2009-07-31 11:30:00,31.91,31.94,31.86,31.93,34000.0,17.9509,17.9678,17.9228,17.9622,34000.0
2009-07-31 11:35:00,31.95,32.05,31.94,31.99,106400.0,17.9734,18.0297,17.9678,17.9959,106400.0
2009-07-31 11:40:00,31.98,32.05,31.97,32.03,22300.0,17.9903,18.0297,17.9847,18.0184,22300.0
2009-07-31 11:45:00,32.03,32.03,31.99,32.0,25100.0,18.0184,18.0184,17.9959,18.0016,25100.0
2009-07-31 11:50:00,32.0,32.01,31.96,31.99,53800.0,18.0016,18.0072,17.9791,17.9959,53800.0
2009-07-31 11:55:00,31.99,32.01,31.94,31.96,30900.0,17.9959,18.0072,17.9678,17.9791,30900.0
2009-07-31 12:00:00,31.97,31.97,31.9,31.91,22100.0,17.9847,17.9847,17.9453,17.9509,22100.0
2009-07-31 12:05:00,31.93,31.94,31.9,31.91,48600.0,17.9622,17.9678,17.9453,17.9509,48600.0
2009-07-31 12:10:00,31.9,31.93,31.85,31.86,37000.0,17.9453,17.9622,17.9172,17.9228,37000.0
2009-07-31 12:15:00,31.86,31.93,31.84,31.91,38700.0,17.9228,17.9622,17.9116,17.9509,38700.0
2009-07-31 12:20:00,31.91,31.93,31.88,31.9,39000.0,17.9509,17.9622,17.9341,17.9453,39000.0
2009-07-31 12:25:00,31.91,31.91,31.88,31.88,26700.0,17.9509,17.9509,17.9341,17.9341,26700.0
2009-07-31 12:30:00,31.89,31.9,31.82,31.85,28500.0,17.9397,17.9453,17.9003,17.9172,28500.0
2009-07-31 12:35:00,31.85,31.92,31.84,31.92,35300.0,17.9172,17.9566,17.9116,17.9566,35300.0
2009-07-31 12:40:00,31.92,31.95,31.9,31.95,44200.0,17.9566,17.9734,17.9453,17.9734,44200.0
2009-07-31 12:45:00,31.95,32.01,31.94,32.0,39500.0,17.9734,18.0072,17.9678,18.0016,39500.0
2009-07-31 12:50:00,32.0,32.0,31.93,31.93,32300.0,18.0016,18.0016,17.9622,17.9622,32300.0
2009-07-31 12:55:00,31.94,32.01,31.94,31.99,42800.0,17.9678,18.0072,17.9678,17.9959,42800.0
2009-07-31 13:00:00,31.99,31.99,31.95,31.99,41900.0,17.9959,17.9959,17.9734,17.9959,41900.0
2009-07-31 13:05:00,31.99,32.03,31.99,32.03,32500.0,17.9959,18.0184,17.9959,18.0184,32500.0
2009-07-31 13:10:00,32.03,32.06,32.02,32.05,36100.0,18.0184,18.0353,18.0128,18.0297,36100.0
2009-07-31 13:15:00,32.05,32.06,32.01,32.01,28800.0,18.0297,18.0353,18.0072,18.0072,28800.0
2009-07-31 13:20:00,32.02,32.05,32.01,32.05,18500.0,18.0128,18.0297,18.0072,18.0297,18500.0
2009-07-31 13:25:00,32.04,32.1,32.03,32.1,35500.0,18.0241,18.0578,18.0184,18.0578,35500.0
2009-07-31 13:30:00,32.1,32.12,32.06,32.1,48800.0,18.0578,18.0691,18.0353,18.0578,48800.0
2009-07-31 13:35:00,32.09,32.1,32.05,32.06,26200.0,18.0522,18.0578,18.0297,18.0353,26200.0
2009-07-31 13:40:00,32.05,32.1,32.05,32.09,27700.0,18.0297,18.0578,18.0297,18.0522,27700.0
2009-07-31 13:45:00,32.09,32.14,32.08,32.08,32500.0,18.0522,18.0803,18.0466,18.0466,32500.0
2009-07-31 13:50:00,32.08,32.09,32.05,32.06,26100.0,18.0466,18.0522,18.0297,18.0353,26100.0
2009-07-31 13:55:00,32.07,32.08,32.04,32.06,13000.0,18.0409,18.0466,18.0241,18.0353,13000.0
2009-07-31 14:00:00,32.06,32.06,32.04,32.05,31500.0,18.0353,18.0353,18.0241,18.0297,31500.0
2009-07-31 14:05:00,32.05,32.05,31.97,32.0,73100.0,18.0297,18.0297,17.9847,18.0016,73100.0
2009-07-31 14:10:00,32.01,32.1,32.0,32.05,75900.0,18.0072,18.0578,18.0016,18.0297,75900.0
2009-07-31 14:15:00,32.05,32.08,32.03,32.04,28300.0,18.0297,18.0466,18.0184,18.0241,28300.0
2009-07-31 14:20:00,32.04,32.06,31.97,31.99,43700.0,18.0241,18.0353,17.9847,17.9959,43700.0
2009-07-31 14:25:00,31.99,32.03,31.98,31.99,52500.0,17.9959,18.0184,17.9903,17.9959,52500.0
2009-07-31 14:30:00,32.0,32.02,32.0,32.02,17800.0,18.0016,18.0128,18.0016,18.0128,17800.0
2009-07-31 14:35:00,32.02,32.05,32.0,32.04,86300.0,18.0128,18.0297,18.0016,18.0241,86300.0
2009-07-31 14:40:00,32.03,32.06,31.97,31.99,46800.0,18.0184,18.0353,17.9847,17.9959,46800.0
2009-07-31 14:45:00,31.99,32.0,31.97,31.98,65700.0,17.9959,18.0016,17.9847,17.9903,65700.0
2009-07-31 14:50:00,31.99,32.03,31.98,31.99,59300.0,17.9959,18.0184,17.9903,17.9959,59300.0
2009-07-31 14:55:00,31.99,32.05,31.95,32.03,98500.0,17.9959,18.0297,17.9734,18.0184,98500.0
2009-07-31 15:00:00,32.03,32.05,31.99,32.02,74700.0,18.0184,18.0297,17.9959,18.0128,74700.0
2009-07-31 15:05:00,32.01,32.1,32.01,32.08,80000.0,18.0072,18.0578,18.0072,18.0466,80000.0
2009-07-31 15:10:00,32.07,32.09,32.06,32.07,33100.0,18.0409,18.0522,18.0353,18.0409,33100.0
2009-07-31 15:15:00,32.07,32.12,32.04,32.11,47900.0,18.0409,18.0691,18.0241,18.0635,47900.0
2009-07-31 15:20:00,32.11,32.17,32.1,32.14,51600.0,18.0635,18.0972,18.0578,18.0803,51600.0
2009-07-31 15:25:00,32.14,32.2,32.09,32.1,57200.0,18.0803,18.1141,18.0522,18.0578,57200.0
2009-07-31 15:30:00,32.09,32.1,32.0,32.08,109200.0,18.0522,18.0578,18.0016,18.0466,109200.0
2009-07-31 15:35:00,32.09,32.1,32.03,32.06,46000.0,18.0522,18.0578,18.0184,18.0353,46000.0
2009-07-31 15:40:00,32.06,32.06,31.93,31.97,119300.0,18.0353,18.0353,17.9622,17.9847,119300.0
2009-07-31 15:45:00,31.97,31.98,31.93,31.94,117400.0,17.9847,17.9903,17.9622,17.9678,117400.0
2009-07-31 15:50:00,31.93,31.93,31.83,31.92,123700.0,17.9622,17.9622,17.9059,17.9566,123700.0
2009-07-31 15:55:00,31.91,31.95,31.89,31.89,208500.0,17.9509,17.9734,17.9397,17.9397,208500.0
2009-08-03 09:30:00,32.12,32.28,32.01,32.17,73800.0,18.0691,18.1591,18.0072,18.0972,73800.0
2009-08-03 09:35:00,32.12,32.5,32.11,32.32,96800.0,18.0691,18.2828,18.0635,18.1816,96800.0
2009-08-03 09:40:00,32.29,32.32,31.77,31.96,114800.0,18.1647,18.1816,17.8722,17.9791,114800.0
2009-08-03 09:45:00,31.96,32.06,31.88,31.98,71100.0,17.9791,18.0353,17.9341,17.9903,71100.0
2009-08-03 09:50:00,31.98,31.99,31.8,31.88,82300.0,17.9903,17.9959,17.8891,17.9341,82300.0
2009-08-03 09:55:00,31.87,31.94,31.75,31.8,70700.0,17.9284,17.9678,17.8609,17.8891,70700.0
2009-08-03 10:00:00,31.8,32.02,31.8,31.88,75100.0,17.8891,18.0128,17.8891,17.9341,75100.0
2009-08-03 10:05:00,31.88,32.02,31.63,31.64,103100.0,17.9341,18.0128,17.7934,17.7991,103100.0
2009-08-03 10:10:00,31.65,31.8,31.6,31.8,128500.0,17.8047,17.8891,17.7766,17.8891,128500.0
2009-08-03 10:15:00,31.82,31.86,31.69,31.73,108100.0,17.9003,17.9228,17.8272,17.8497,108100.0
2009-08-03 10:20:00,31.74,31.78,31.68,31.78,82400.0,17.8553,17.8778,17.8216,17.8778,82400.0
2009-08-03 10:25:00,31.78,31.97,31.77,31.92,56700.0,17.8778,17.9847,17.8722,17.9566,56700.0
2009-08-03 10:30:00,31.94,32.0,31.85,31.85,80700.0,17.9678,18.0016,17.9172,17.9172,80700.0
2009-08-03 10:35:00,31.84,31.87,31.82,31.86,21500.0,17.9116,17.9284,17.9003,17.9228,21500.0
2009-08-03 10:40:00,31.88,31.92,31.84,31.88,40700.0,17.9341,17.9566,17.9116,17.9341,40700.0
2009-08-03 10:45:00,31.9,31.98,31.89,31.95,27700.0,17.9453,17.9903,17.9397,17.9734,27700.0
2009-08-03 10:50:00,31.94,32.0,31.94,31.97,36300.0,17.9678,18.0016,17.9678,17.9847,36300.0
2009-08-03 10:55:00,31.98,32.0,31.78,31.82,51400.0,17.9903,18.0016,17.8778,17.9003,51400.0
2009-08-03 11:00:00,31.82,31.93,31.82,31.91,38800.0,17.9003,17.9622,17.9003,17.9509,38800.0
2009-08-03 11:05:00,31.9,31.96,31.88,31.95,31400.0,17.9453,17.9791,17.9341,17.9734,31400.0
2009-08-03 11:10:00,31.94,31.97,31.88,31.88,26900.0,17.9678,17.9847,17.9341,17.9341,26900.0
2009-08-03 11:15:00,31.89,31.9,31.77,31.8,40900.0,17.9397,17.9453,17.8722,17.8891,40900.0
2009-08-03 11:20:00,31.82,31.89,31.81,31.87,43000.0,17.9003,17.9397,17.8947,17.9284,43000.0
2009-08-03 11:25:00,31.87,31.9,31.77,31.78,27400.0,17.9284,17.9453,17.8722,17.8778,27400.0
2009-08-03 11:30:00,31.78,31.85,31.77,31.84,17300.0,17.8778,17.9172,17.8722,17.9116,17300.0
2009-08-03 11:35:00,31.84,31.93,31.83,31.93,29100.0,17.9116,17.9622,17.9059,17.9622,29100.0
2009-08-03 11:40:00,31.92,31.98,31.89,31.98,46400.0,17.9566,17.9903,17.9397,17.9903,46400.0
2009-08-03 11:45:00,31.98,31.98,31.92,31.98,35600.0,17.9903,17.9903,17.9566,17.9903,35600.0
2009-08-03 11:50:00,31.98,31.98,31.93,31.93,14400.0,17.9903,17.9903,17.9622,17.9622,14400.0
2009-08-03 11:55:00,31.93,32.01,31.91,32.01,34800.0,17.9622,18.0072,17.9509,18.0072,34800.0
2009-08-03 12:00:00,32.01,32.05,31.98,32.03,38300.0,18.0072,18.0297,17.9903,18.0184,38300.0
2009-08-03 12:05:00,32.03,32.09,32.02,32.04,36700.0,18.0184,18.0522,18.0128,18.0241,36700.0
2009-08-03 12:10:00,32.04,32.04,31.98,31.98,20500.0,18.0241,18.0241,17.9903,17.9903,20500.0
2009-08-03 12:15:00,31.99,32.01,31.98,32.01,29400.0,17.9959,18.0072,17.9903,18.0072,29400.0
2009-08-03 12:20:00,32.0,32.03,31.96,32.02,26600.0,18.0016,18.0184,17.9791,18.0128,26600.0
2009-08-03 12:25:00,32.03,32.04,31.99,32.02,18000.0,18.0184,18.0241,17.9959,18.0128,18000.0
2009-08-03 12:30:00,32.02,32.08,32.01,32.04,21300.0,18.0128,18.0466,18.0072,18.0241,21300.0
2009-08-03 12:35:00,32.04,32.05,31.96,32.04,43600.0,18.0241,18.0297,17.9791,18.0241,43600.0
2009-08-03 12:40:00,32.03,32.08,32.03,32.07,27200.0,18.0184,18.0466,18.0184,18.0409,27200.0
2009-08-03 12:45:00,32.07,32.15,32.06,32.14,26500.0,18.0409,18.086,18.0353,18.0803,26500.0
2009-08-03 12:50:00,32.15,32.2,32.14,32.18,43300.0,18.086,18.1141,18.0803,18.1028,43300.0
2009-08-03 12:55:00,32.18,32.19,32.13,32.17,37100.0,18.1028,18.1085,18.0747,18.0972,37100.0
2009-08-03 13:00:00,32.18,32.28,32.18,32.24,56500.0,18.1028,18.1591,18.1028,18.1366,56500.0
2009-08-03 13:05:00,32.24,32.28,32.22,32.26,33200.0,18.1366,18.1591,18.1253,18.1478,33200.0
2009-08-03 13:10:00,32.26,32.27,32.23,32.25,28100.0,18.1478,18.1535,18.131,18.1422,28100.0
2009-08-03 13:15:00,32.26,32.28,32.23,32.28,36300.0,18.1478,18.1591,18.131,18.1591,36300.0
2009-08-03 13:20:00,32.28,32.28,32.21,32.21,23000.0,18.1591,18.1591,18.1197,18.1197,23000.0
2009-08-03 13:25:00,32.21,32.22,32.19,32.19,13100.0,18.1197,18.1253,18.1085,18.1085,13100.0
2009-08-03 13:30:00,32.2,32.26,32.2,32.24,22600.0,18.1141,18.1478,18.1141,18.1366,22600.0
2009-08-03 13:35:00,32.23,32.24,32.14,32.15,25200.0,18.131,18.1366,18.0803,18.086,25200.0
2009-08-03 13:40:00,32.17,32.2,32.17,32.18,18700.0,18.0972,18.1141,18.0972,18.1028,18700.0
2009-08-03 13:45:00,32.17,32.19,32.16,32.17,14800.0,18.0972,18.1085,18.0916,18.0972,14800.0
2009-08-03 13:50:00,32.16,32.17,32.13,32.15,27300.0,18.0916,18.0972,18.0747,18.086,27300.0
2009-08-03 13:55:00,32.15,32.2,32.14,32.2,37700.0,18.086,18.1141,18.0803,18.1141,37700.0
2009-08-03 14:00:00,32.2,32.26,32.19,32.24,51700.0,18.1141,18.1478,18.1085,18.1366,51700.0
2009-08-03 14:05:00,32.25,32.27,32.2,32.22,33200.0,18.1422,18.1535,18.1141,18.1253,33200.0
2009-08-03 14:10:00,32.23,32.28,32.22,32.27,21400.0,18.131,18.1591,18.1253,18.1535,21400.0
2009-08-03 14:15:00,32.27,32.3,32.27,32.3,34900.0,18.1535,18.1703,18.1535,18.1703,34900.0
2009-08-03 14:20:00,32.3,32.34,32.29,32.31,65800.0,18.1703,18.1928,18.1647,18.176,65800.0
2009-08-03 14:25:00,32.32,32.35,32.27,32.27,44000.0,18.1816,18.1985,18.1535,18.1535,44000.0
2009-08-03 14:30:00,32.27,32.28,32.23,32.23,47800.0,18.1535,18.1591,18.131,18.131,47800.0
2009-08-03 14:35:00,32.22,32.26,32.17,32.18,101000.0,18.1253,18.1478,18.0972,18.1028,101000.0
2009-08-03 14:40:00,32.18,32.23,32.18,32.22,41600.0,18.1028,18.131,18.1028,18.1253,41600.0
2009-08-03 14:45:00,32.22,32.27,32.22,32.23,55200.0,18.1253,18.1535,18.1253,18.131,55200.0
2009-08-03 14:50:00,32.23,32.26,32.19,32.24,59500.0,18.131,18.1478,18.1085,18.1366,59500.0
2009-08-03 14:55:00,32.24,32.24,32.2,32.21,49000.0,18.1366,18.1366,18.1141,18.1197,49000.0
2009-08-03 15:00:00,32.2,32.24,32.19,32.22,49700.0,18.1141,18.1366,18.1085,18.1253,49700.0
2009-08-03 15:05:00,32.23,32.24,32.19,32.22,29400.0,18.131,18.1366,18.1085,18.1253,29400.0
2009-08-03 15:10:00,32.22,32.24,32.21,32.22,25100.0,18.1253,18.1366,18.1197,18.1253,25100.0
2009-08-03 15:15:00,32.22,32.22,32.19,32.2,55400.0,18.1253,18.1253,18.1085,18.1141,55400.0
2009-08-03 15:20:00,32.19,32.19,32.13,32.17,102900.0,18.1085,18.1085,18.0747,18.0972,102900.0
2009-08-03 15:25:00,32.16,32.22,32.13,32.15,85900.0,18.0916,18.1253,18.0747,18.086,85900.0
2009-08-03 15:30:00,32.15,32.15,32.08,32.13,86100.0,18.086,18.086,18.0466,18.0747,86100.0
2009-08-03 15:35:00,32.13,32.15,32.09,32.1,70400.0,18.0747,18.086,18.0522,18.0578,70400.0
2009-08-03 15:40:00,32.09,32.17,32.08,32.11,73400.0,18.0522,18.0972,18.0466,18.0635,73400.0
2009-08-03 15:45:00,32.1,32.16,32.09,32.15,105600.0,18.0578,18.0916,18.0522,18.086,105600.0
2009-08-03 15:50:00,32.15,32.23,32.14,32.19,125300.0,18.086,18.131,18.0803,18.1085,125300.0
2009-08-03 15:55:00,32.19,32.28,32.13,32.22,277400.0,18.1085,18.1591,18.0747,18.1253,277400.0
2009-08-04 09:30:00,31.96,32.13,31.85,31.98,38600.0,17.9791,18.0747,17.9172,17.9903,38600.0
2009-08-04 09:35:00,31.98,32.07,31.93,32.02,23300.0,17.9903,18.0409,17.9622,18.0128,23300.0
2009-08-04 09:40:00,32.02,32.05,31.92,31.92,27900.0,18.0128,18.0297,17.9566,17.9566,27900.0
2009-08-04 09:45:00,31.93,32.11,31.9,31.9,42000.0,17.9622,18.0635,17.9453,17.9453,42000.0
2009-08-04 09:50:00,31.87,31.88,31.76,31.81,42500.0,17.9284,17.9341,17.8666,17.8947,42500.0
2009-08-04 09:55:00,31.83,32.0,31.83,31.94,68600.0,17.9059,18.0016,17.9059,17.9678,68600.0
2009-08-04 10:00:00,31.94,32.15,31.91,32.0,145200.0,17.9678,18.086,17.9509,18.0016,145200.0
2009-08-04 10:05:00,32.01,32.07,31.96,32.04,85600.0,18.0072,18.0409,17.9791,18.0241,85600.0
2009-08-04 10:10:00,32.06,32.2,32.03,32.16,103500.0,18.0353,18.1141,18.0184,18.0916,103500.0
2009-08-04 10:15:00,32.17,32.21,32.07,32.09,79100.0,18.0972,18.1197,18.0409,18.0522,79100.0
2009-08-04 10:20:00,32.08,32.09,32.0,32.02,112400.0,18.0466,18.0522,18.0016,18.0128,112400.0
2009-08-04 10:25:00,32.0,32.04,31.93,32.0,40600.0,18.0016,18.0241,17.9622,18.0016,40600.0
2009-08-04 10:30:00,32.01,32.1,31.95,32.04,68000.0,18.0072,18.0578,17.9734,18.0241,68000.0
2009-08-04 10:35:00,32.04,32.09,32.02,32.03,32100.0,18.0241,18.0522,18.0128,18.0184,32100.0
2009-08-04 10:40:00,32.03,32.14,32.01,32.1,37200.0,18.0184,18.0803,18.0072,18.0578,37200.0
2009-08-04 10:45:00,32.1,32.14,32.1,32.1,45000.0,18.0578,18.0803,18.0578,18.0578,45000.0
2009-08-04 10:50:00,32.1,32.12,32.07,32.1,45700.0,18.0578,18.0691,18.0409,18.0578,45700.0
2009-08-04 10:55:00,32.1,32.14,32.04,32.06,36800.0,18.0578,18.0803,18.0241,18.0353,36800.0
2009-08-04 11:00:00,32.07,32.18,32.07,32.18,27800.0,18.0409,18.1028,18.0409,18.1028,27800.0
2009-08-04 11:05:00,32.18,32.22,32.13,32.17,46400.0,18.1028,18.1253,18.0747,18.0972,46400.0
2009-08-04 11:10:00,32.18,32.27,32.18,32.23,59500.0,18.1028,18.1535,18.1028,18.131,59500.0
2009-08-04 11:15:00,32.23,32.26,32.19,32.26,20200.0,18.131,18.1478,18.1085,18.1478,20200.0
2009-08-04 11:20:00,32.26,32.28,32.14,32.18,35100.0,18.1478,18.1591,18.0803,18.1028,35100.0
2009-08-04 11:25:00,32.18,32.25,32.16,32.23,27100.0,18.1028,18.1422,18.0916,18.131,27100.0
2009-08-04 11:30:00,32.22,32.25,32.2,32.24,31300.0,18.1253,18.1422,18.1141,18.1366,31300.0
2009-08-04 11:35:00,32.24,32.38,32.24,32.37,62400.0,18.1366,18.2153,18.1366,18.2097,62400.0
2009-08-04 11:40:00,32.36,32.46,32.36,32.43,39600.0,18.2041,18.2603,18.2041,18.2435,39600.0
2009-08-04 11:45:00,32.44,32.44,32.36,32.37,22100.0,18.2491,18.2491,18.2041,18.2097,22100.0
2009-08-04 11:50:00,32.37,32.37,32.3,32.3,41400.0,18.2097,18.2097,18.1703,18.1703,41400.0
2009-08-04 11:55:00,32.3,32.37,32.3,32.32,35900.0,18.1703,18.2097,18.1703,18.1816,35900.0
2009-08-04 12:00:00,32.33,32.33,32.27,32.3,23400.0,18.1872,18.1872,18.1535,18.1703,23400.0
2009-08-04 12:05:00,32.29,32.37,32.28,32.36,41400.0,18.1647,18.2097,18.1591,18.2041,41400.0
2009-08-04 12:10:00,32.37,32.37,32.33,32.36,39700.0,18.2097,18.2097,18.1872,18.2041,39700.0
2009-08-04 12:15:00,32.36,32.36,32.32,32.33,37500.0,18.2041,18.2041,18.1816,18.1872,37500.0
2009-08-04 12:20:00,32.33,32.35,32.29,32.31,41600.0,18.1872,18.1985,18.1647,18.176,41600.0
2009-08-04 12:25:00,32.31,32.34,32.26,32.27,32100.0,18.176,18.1928,18.1478,18.1535,32100.0
2009-08-04 12:30:00,32.27,32.32,32.25,32.3,19500.0,18.1535,18.1816,18.1422,18.1703,19500.0
2009-08-04 12:35:00,32.3,32.31,32.24,32.25,43800.0,18.1703,18.176,18.1366,18.1422,43800.0
2009-08-04 12:40:00,32.25,32.32,32.24,32.31,21700.0,18.1422,18.1816,18.1366,18.176,21700.0
2009-08-04 12:45:00,32.32,32.35,32.29,32.35,40200.0,18.1816,18.1985,18.1647,18.1985,40200.0
2009-08-04 12:50:00,32.36,32.4,32.33,32.4,48300.0,18.2041,18.2266,18.1872,18.2266,48300.0
2009-08-04 12:55:00,32.4,32.46,32.39,32.44,39400.0,18.2266,18.2603,18.221,18.2491,39400.0
2009-08-04 13:00:00,32.45,32.5,32.43,32.44,46700.0,18.2547,18.2828,18.2435,18.2491,46700.0
2009-08-04 13:05:00,32.44,32.47,32.42,32.44,37600.0,18.2491,18.266,18.2378,18.2491,37600.0
2009-08-04 13:10:00,32.44,32.44,32.42,32.43,17500.0,18.2491,18.2491,18.2378,18.2435,17500.0
2009-08-04 13:15:00,32.43,32.44,32.39,32.4,21100.0,18.2435,18.2491,18.221,18.2266,21100.0
2009-08-04 13:20:00,32.4,32.41,32.37,32.4,44100.0,18.2266,18.2322,18.2097,18.2266,44100.0
2009-08-04 13:25:00,32.4,32.44,32.4,32.43,34800.0,18.2266,18.2491,18.2266,18.2435,34800.0
2009-08-04 13:30:00,32.43,32.46,32.43,32.45,30600.0,18.2435,18.2603,18.2435,18.2547,30600.0
2009-08-04 13:35:00,32.45,32.47,32.39,32.4,44100.0,18.2547,18.266,18.221,18.2266,44100.0
2009-08-04 13:40:00,32.39,32.42,32.39,32.39,32600.0,18.221,18.2378,18.221,18.221,32600.0
2009-08-04 13:45:00,32.39,32.41,32.35,32.35,31900.0,18.221,18.2322,18.1985,18.1985,31900.0
2009-08-04 13:50:00,32.35,32.36,32.26,32.26,82000.0,18.1985,18.2041,18.1478,18.1478,82000.0
2009-08-04 13:55:00,32.26,32.26,32.15,32.17,70600.0,18.1478,18.1478,18.086,18.0972,70600.0
2009-08-04 14:00:00,32.17,32.21,32.13,32.21,105200.0,18.0972,18.1197,18.0747,18.1197,105200.0
2009-08-04 14:05:00,32.21,32.21,32.17,32.19,44100.0,18.1197,18.1197,18.0972,18.1085,44100.0
2009-08-04 14:10:00,32.19,32.25,32.19,32.24,43600.0,18.1085,18.1422,18.1085,18.1366,43600.0
2009-08-04 14:15:00,32.23,32.24,32.18,32.21,56000.0,18.131,18.1366,18.1028,18.1197,56000.0
2009-08-04 14:20:00,32.21,32.22,32.18,32.21,42800.0,18.1197,18.1253,18.1028,18.1197,42800.0
2009-08-04 14:25:00,32.21,32.27,32.19,32.25,54700.0,18.1197,18.1535,18.1085,18.1422,54700.0
2009-08-04 14:30:00,32.25,32.35,32.25,32.35,45700.0,18.1422,18.1985,18.1422,18.1985,45700.0
2009-08-04 14:35:00,32.35,32.37,32.32,32.37,26600.0,18.1985,18.2097,18.1816,18.2097,26600.0
2009-08-04 14:40:00,32.36,32.38,32.3,32.3,27400.0,18.2041,18.2153,18.1703,18.1703,27400.0
2009-08-04 14:45:00,32.3,32.31,32.23,32.23,25900.0,18.1703,18.176,18.131,18.131,25900.0
2009-08-04 14:50:00,32.23,32.25,32.17,32.23,46300.0,18.131,18.1422,18.0972,18.131,46300.0
2009-08-04 14:55:00,32.23,32.26,32.19,32.2,33800.0,18.131,18.1478,18.1085,18.1141,33800.0
2009-08-04 15:00:00,32.2,32.22,32.15,32.19,78800.0,18.1141,18.1253,18.086,18.1085,78800.0
2009-08-04 15:05:00,32.2,32.28,32.2,32.23,56000.0,18.1141,18.1591,18.1141,18.131,56000.0
2009-08-04 15:10:00,32.23,32.24,32.17,32.22,62200.0,18.131,18.1366,18.0972,18.1253,62200.0
2009-08-04 15:15:00,32.2,32.21,32.16,32.18,43700.0,18.1141,18.1197,18.0916,18.1028,43700.0
2009-08-04 15:20:00,32.19,32.25,32.18,32.23,41100.0,18.1085,18.1422,18.1028,18.131,41100.0
2009-08-04 15:25:00,32.22,32.23,32.2,32.21,43800.0,18.1253,18.131,18.1141,18.1197,43800.0
2009-08-04 15:30:00,32.21,32.24,32.15,32.15,75700.0,18.1197,18.1366,18.086,18.086,75700.0
2009-08-04 15:35:00,32.16,32.21,32.16,32.17,100800.0,18.0916,18.1197,18.0916,18.0972,100800.0
2009-08-04 15:40:00,32.17,32.2,32.15,32.17,182900.0,18.0972,18.1141,18.086,18.0972,182900.0
2009-08-04 15:45:00,32.16,32.19,32.13,32.16,146200.0,18.0916,18.1085,18.0747,18.0916,146200.0
2009-08-04 15:50:00,32.15,32.24,32.15,32.23,171300.0,18.086,18.1366,18.086,18.131,171300.0
2009-08-04 15:55:00,32.23,32.31,32.21,32.28,160800.0,18.131,18.176,18.1197,18.1591,160800.0
2009-08-05 09:30:00,32.29,32.34,32.05,32.09,37100.0,18.1647,18.1928,18.0297,18.0522,37100.0
2009-08-05 09:35:00,32.11,32.47,32.11,32.4,60900.0,18.0635,18.266,18.0635,18.2266,60900.0
2009-08-05 09:40:00,32.42,32.42,32.25,32.28,31100.0,18.2378,18.2378,18.1422,18.1591,31100.0
2009-08-05 09:45:00,32.26,32.31,31.97,32.03,79300.0,18.1478,18.176,17.9847,18.0184,79300.0
2009-08-05 09:50:00,32.03,32.03,31.9,32.02,45300.0,18.0184,18.0184,17.9453,18.0128,45300.0
2009-08-05 09:55:00,32.01,32.02,31.82,31.9,42200.0,18.0072,18.0128,17.9003,17.9453,42200.0
2009-08-05 10:00:00,31.88,31.9,31.77,31.79,71500.0,17.9341,17.9453,17.8722,17.8834,71500.0
2009-08-05 10:05:00,31.8,31.82,31.74,31.76,60700.0,17.8891,17.9003,17.8553,17.8666,60700.0
2009-08-05 10:10:00,31.77,31.84,31.73,31.74,46600.0,17.8722,17.9116,17.8497,17.8553,46600.0
2009-08-05 10:15:00,31.74,31.78,31.74,31.75,34500.0,17.8553,17.8778,17.8553,17.8609,34500.0
2009-08-05 10:20:00,31.77,31.86,31.73,31.81,54400.0,17.8722,17.9228,17.8497,17.8947,54400.0
2009-08-05 10:25:00,31.82,31.88,31.82,31.85,18100.0,17.9003,17.9341,17.9003,17.9172,18100.0
2009-08-05 10:30:00,31.85,31.87,31.79,31.79,20500.0,17.9172,17.9284,17.8834,17.8834,20500.0
2009-08-05 10:35:00,31.79,31.82,31.74,31.75,30600.0,17.8834,17.9003,17.8553,17.8609,30600.0
2009-08-05 10:40:00,31.75,31.78,31.71,31.75,34700.0,17.8609,17.8778,17.8384,17.8609,34700.0
2009-08-05 10:45:00,31.75,31.92,31.75,31.91,195600.0,17.8609,17.9566,17.8609,17.9509,195600.0
2009-08-05 10:50:00,31.91,31.92,31.84,31.91,38100.0,17.9509,17.9566,17.9116,17.9509,38100.0
2009-08-05 10:55:00,31.9,31.95,31.88,31.93,36200.0,17.9453,17.9734,17.9341,17.9622,36200.0
2009-08-05 11:00:00,31.93,31.95,31.87,31.91,55100.0,17.9622,17.9734,17.9284,17.9509,55100.0
2009-08-05 11:05:00,31.9,31.93,31.86,31.93,38000.0,17.9453,17.9622,17.9228,17.9622,38000.0
2009-08-05 11:10:00,31.94,31.97,31.91,31.91,40000.0,17.9678,17.9847,17.9509,17.9509,40000.0
2009-08-05 11:15:00,31.92,31.93,31.86,31.87,29100.0,17.9566,17.9622,17.9228,17.9284,29100.0
2009-08-05 11:20:00,31.87,31.88,31.8,31.8,30700.0,17.9284,17.9341,17.8891,17.8891,30700.0
2009-08-05 11:25:00,31.8,31.87,31.79,31.83,21300.0,17.8891,17.9284,17.8834,17.9059,21300.0
2009-08-05 11:30:00,31.83,31.85,31.79,31.81,30400.0,17.9059,17.9172,17.8834,17.8947,30400.0
2009-08-05 11:35:00,31.82,31.84,31.75,31.78,86700.0,17.9003,17.9116,17.8609,17.8778,86700.0
2009-08-05 11:40:00,31.79,31.8,31.77,31.8,31000.0,17.8834,17.8891,17.8722,17.8891,31000.0
2009-08-05 11:45:00,31.8,31.84,31.8,31.84,27000.0,17.8891,17.9116,17.8891,17.9116,27000.0
2009-08-05 11:50:00,31.84,31.84,31.77,31.8,33200.0,17.9116,17.9116,17.8722,17.8891,33200.0
2009-08-05 11:55:00,31.78,31.8,31.75,31.78,34800.0,17.8778,17.8891,17.8609,17.8778,34800.0
2009-08-05 12:00:00,31.78,31.8,31.77,31.79,34000.0,17.8778,17.8891,17.8722,17.8834,34000.0
2009-08-05 12:05:00,31.8,31.8,31.77,31.78,35100.0,17.8891,17.8891,17.8722,17.8778,35100.0
2009-08-05 12:10:00,31.78,31.85,31.77,31.8,41500.0,17.8778,17.9172,17.8722,17.8891,41500.0
2009-08-05 12:15:00,31.8,31.83,31.77,31.82,46800.0,17.8891,17.9059,17.8722,17.9003,46800.0
2009-08-05 12:20:00,31.83,31.84,31.77,31.77,44600.0,17.9059,17.9116,17.8722,17.8722,44600.0
2009-08-05 12:25:00,31.77,31.78,31.67,31.68,52000.0,17.8722,17.8778,17.8159,17.8216,52000.0
2009-08-05 12:30:00,31.68,31.72,31.68,31.68,46200.0,17.8216,17.8441,17.8216,17.8216,46200.0
2009-08-05 12:35:00,31.68,31.68,31.63,31.64,63100.0,17.8216,17.8216,17.7934,17.7991,63100.0
2009-08-05 12:40:00,31.64,31.73,31.64,31.7,34500.0,17.7991,17.8497,17.7991,17.8328,34500.0
2009-08-05 12:45:00,31.69,31.73,31.67,31.73,20400.0,17.8272,17.8497,17.8159,17.8497,20400.0
2009-08-05 12:50:00,31.72,31.75,31.7,31.71,20000.0,17.8441,17.8609,17.8328,17.8384,20000.0
2009-08-05 12:55:00,31.72,31.72,31.63,31.63,42800.0,17.8441,17.8441,17.7934,17.7934,42800.0
2009-08-05 13:00:00,31.64,31.7,31.64,31.66,43800.0,17.7991,17.8328,17.7991,17.8103,43800.0
2009-08-05 13:05:00,31.65,31.66,31.57,31.6,63800.0,17.8047,17.8103,17.7597,17.7766,63800.0
2009-08-05 13:10:00,31.6,31.65,31.6,31.62,43000.0,17.7766,17.8047,17.7766,17.7878,43000.0
2009-08-05 13:15:00,31.62,31.68,31.6,31.68,37000.0,17.7878,17.8216,17.7766,17.8216,37000.0
2009-08-05 13:20:00,31.67,31.69,31.64,31.68,18600.0,17.8159,17.8272,17.7991,17.8216,18600.0
2009-08-05 13:25:00,31.68,31.8,31.67,31.78,71600.0,17.8216,17.8891,17.8159,17.8778,71600.0
2009-08-05 13:30:00,31.78,31.82,31.78,31.8,27900.0,17.8778,17.9003,17.8778,17.8891,27900.0
2009-08-05 13:35:00,31.79,31.8,31.77,31.79,21400.0,17.8834,17.8891,17.8722,17.8834,21400.0
2009-08-05 13:40:00,31.79,31.84,31.79,31.83,38000.0,17.8834,17.9116,17.8834,17.9059,38000.0
2009-08-05 13:45:00,31.82,31.84,31.78,31.79,34100.0,17.9003,17.9116,17.8778,17.8834,34100.0
2009-08-05 13:50:00,31.79,31.81,31.76,31.77,27400.0,17.8834,17.8947,17.8666,17.8722,27400.0
2009-08-05 13:55:00,31.77,31.84,31.76,31.76,28900.0,17.8722,17.9116,17.8666,17.8666,28900.0
2009-08-05 14:00:00,31.76,31.78,31.73,31.78,66100.0,17.8666,17.8778,17.8497,17.8778,66100.0
2009-08-05 14:05:00,31.79,31.8,31.76,31.76,19000.0,17.8834,17.8891,17.8666,17.8666,19000.0
2009-08-05 14:10:00,31.76,31.77,31.75,31.77,11100.0,17.8666,17.8722,17.8609,17.8722,11100.0
2009-08-05 14:15:00,31.77,31.79,31.74,31.74,31200.0,17.8722,17.8834,17.8553,17.8553,31200.0
2009-08-05 14:20:00,31.75,31.82,31.73,31.82,35800.0,17.8609,17.9003,17.8497,17.9003,35800.0
2009-08-05 14:25:00,31.83,31.83,31.81,31.82,23100.0,17.9059,17.9059,17.8947,17.9003,23100.0
2009-08-05 14:30:00,31.83,31.83,31.8,31.83,29200.0,17.9059,17.9059,17.8891,17.9059,29200.0
2009-08-05 14:35:00,31.83,31.87,31.82,31.85,43000.0,17.9059,17.9284,17.9003,17.9172,43000.0
2009-08-05 14:40:00,31.85,31.92,31.85,31.92,33900.0,17.9172,17.9566,17.9172,17.9566,33900.0
2009-08-05 14:45:00,31.92,31.96,31.88,31.96,50000.0,17.9566,17.9791,17.9341,17.9791,50000.0
2009-08-05 14:50:00,31.96,31.97,31.9,31.92,38000.0,17.9791,17.9847,17.9453,17.9566,38000.0
2009-08-05 14:55:00,31.92,31.92,31.89,31.91,27100.0,17.9566,17.9566,17.9397,17.9509,27100.0
2009-08-05 15:00:00,31.92,31.96,31.92,31.92,28400.0,17.9566,17.9791,17.9566,17.9566,28400.0
2009-08-05 15:05:00,31.93,31.93,31.92,31.93,14300.0,17.9622,17.9622,17.9566,17.9622,14300.0
2009-08-05 15:10:00,31.92,31.97,31.92,31.93,42600.0,17.9566,17.9847,17.9566,17.9622,42600.0
2009-08-05 15:15:00,31.93,31.93,31.91,31.92,25400.0,17.9622,17.9622,17.9509,17.9566,25400.0
2009-08-05 15:20:00,31.92,31.94,31.89,31.91,33700.0,17.9566,17.9678,17.9397,17.9509,33700.0
2009-08-05 15:25:00,31.91,32.01,31.91,31.99,45300.0,17.9509,18.0072,17.9509,17.9959,45300.0
2009-08-05 15:30:00,31.99,32.01,31.83,31.86,110100.0,17.9959,18.0072,17.9059,17.9228,110100.0
2009-08-05 15:35:00,31.86,31.86,31.79,31.83,67400.0,17.9228,17.9228,17.8834,17.9059,67400.0
2009-08-05 15:40:00,31.82,31.87,31.81,31.84,69700.0,17.9003,17.9284,17.8947,17.9116,69700.0
2009-08-05 15:45:00,31.84,31.85,31.79,31.8,87500.0,17.9116,17.9172,17.8834,17.8891,87500.0
2009-08-05 15:50:00,31.81,31.87,31.8,31.82,72500.0,17.8947,17.9284,17.8891,17.9003,72500.0
2009-08-05 15:55:00,31.82,31.85,31.8,31.82,82300.0,17.9003,17.9172,17.8891,17.9003,82300.0
2009-08-06 09:30:00,31.82,32.13,31.82,32.02,68600.0,17.9003,18.0747,17.9003,18.0128,68600.0
2009-08-06 09:35:00,32.02,32.17,31.79,31.88,46500.0,18.0128,18.0972,17.8834,17.9341,46500.0
2009-08-06 09:40:00,31.93,31.97,31.44,31.58,108100.0,17.9622,17.9847,17.6865,17.7653,108100.0
2009-08-06 09:45:00,31.59,31.59,31.18,31.22,118500.0,17.7709,17.7709,17.5403,17.5628,118500.0
2009-08-06 09:50:00,31.21,31.43,31.21,31.29,115200.0,17.5572,17.6809,17.5572,17.6022,115200.0
2009-08-06 09:55:00,31.28,31.28,31.1,31.21,96400.0,17.5965,17.5965,17.4953,17.5572,96400.0
2009-08-06 10:00:00,31.21,31.22,31.09,31.16,106300.0,17.5572,17.5628,17.4897,17.529,106300.0
2009-08-06 10:05:00,31.17,31.33,31.17,31.23,125300.0,17.5347,17.6247,17.5347,17.5684,125300.0
2009-08-06 10:10:00,31.22,31.26,31.13,31.16,89500.0,17.5628,17.5853,17.5122,17.529,89500.0
2009-08-06 10:15:00,31.17,31.17,31.08,31.16,175400.0,17.5347,17.5347,17.484,17.529,175400.0
2009-08-06 10:20:00,31.16,31.22,31.07,31.19,77500.0,17.529,17.5628,17.4784,17.5459,77500.0
2009-08-06 10:25:00,31.2,31.2,31.06,31.17,42000.0,17.5515,17.5515,17.4728,17.5347,42000.0
2009-08-06 10:30:00,31.16,31.32,31.15,31.29,53500.0,17.529,17.619,17.5234,17.6022,53500.0
2009-08-06 10:35:00,31.29,31.39,31.29,31.37,71600.0,17.6022,17.6584,17.6022,17.6472,71600.0
2009-08-06 10:40:00,31.38,31.42,31.33,31.34,40000.0,17.6528,17.6753,17.6247,17.6303,40000.0
2009-08-06 10:45:00,31.34,31.43,31.34,31.39,26200.0,17.6303,17.6809,17.6303,17.6584,26200.0
2009-08-06 10:50:00,31.38,31.39,31.24,31.28,28100.0,17.6528,17.6584,17.574,17.5965,28100.0
2009-08-06 10:55:00,31.28,31.29,31.24,31.29,7800.0,17.5965,17.6022,17.574,17.6022,7800.0
2009-08-06 11:00:00,31.3,31.47,31.3,31.46,28800.0,17.6078,17.7034,17.6078,17.6978,28800.0
2009-08-06 11:05:00,31.47,31.49,31.39,31.4,40800.0,17.7034,17.7147,17.6584,17.664,40800.0
2009-08-06 11:10:00,31.41,31.49,31.39,31.47,25000.0,17.6697,17.7147,17.6584,17.7034,25000.0
2009-08-06 11:15:00,31.47,31.52,31.47,31.48,20300.0,17.7034,17.7315,17.7034,17.709,20300.0
2009-08-06 11:20:00,31.49,31.49,31.43,31.43,16500.0,17.7147,17.7147,17.6809,17.6809,16500.0
2009-08-06 11:25:00,31.44,31.48,31.42,31.44,21400.0,17.6865,17.709,17.6753,17.6865,21400.0
2009-08-06 11:30:00,31.43,31.43,31.31,31.31,24900.0,17.6809,17.6809,17.6134,17.6134,24900.0
2009-08-06 11:35:00,31.31,31.33,31.28,31.29,16100.0,17.6134,17.6247,17.5965,17.6022,16100.0
2009-08-06 11:40:00,31.3,31.31,31.25,31.26,17100.0,17.6078,17.6134,17.5797,17.5853,17100.0
2009-08-06 11:45:00,31.25,31.29,31.23,31.27,14700.0,17.5797,17.6022,17.5684,17.5909,14700.0
2009-08-06 11:50:00,31.27,31.3,31.25,31.25,19900.0,17.5909,17.6078,17.5797,17.5797,19900.0
2009-08-06 11:55:00,31.25,31.25,31.21,31.23,17000.0,17.5797,17.5797,17.5572,17.5684,17000.0
2009-08-06 12:00:00,31.23,31.23,31.07,31.09,41800.0,17.5684,17.5684,17.4784,17.4897,41800.0
2009-08-06 12:05:00,31.08,31.1,31.07,31.1,25000.0,17.484,17.4953,17.4784,17.4953,25000.0
2009-08-06 12:10:00,31.09,31.14,31.02,31.12,34200.0,17.4897,17.5178,17.4503,17.5065,34200.0
2009-08-06 12:15:00,31.11,31.13,31.09,31.12,14400.0,17.5009,17.5122,17.4897,17.5065,14400.0
2009-08-06 12:20:00,31.13,31.23,31.12,31.23,12600.0,17.5122,17.5684,17.5065,17.5684,12600.0
2009-08-06 12:25:00,31.23,31.25,31.2,31.22,11700.0,17.5684,17.5797,17.5515,17.5628,11700.0
2009-08-06 12:30:00,31.21,31.21,31.14,31.15,17800.0,17.5572,17.5572,17.5178,17.5234,17800.0
2009-08-06 12:35:00,31.15,31.3,31.15,31.29,38000.0,17.5234,17.6078,17.5234,17.6022,38000.0
2009-08-06 12:40:00,31.3,31.37,31.3,31.35,29600.0,17.6078,17.6472,17.6078,17.6359,29600.0
2009-08-06 12:45:00,31.35,31.36,31.32,31.36,10400.0,17.6359,17.6415,17.619,17.6415,10400.0
2009-08-06 12:50:00,31.36,31.36,31.28,31.3,25500.0,17.6415,17.6415,17.5965,17.6078,25500.0
2009-08-06 12:55:00,31.3,31.32,31.28,31.28,13400.0,17.6078,17.619,17.5965,17.5965,13400.0
2009-08-06 13:00:00,31.28,31.31,31.26,31.3,17600.0,17.5965,17.6134,17.5853,17.6078,17600.0
2009-08-06 13:05:00,31.31,31.35,31.29,31.34,10600.0,17.6134,17.6359,17.6022,17.6303,10600.0
2009-08-06 13:10:00,31.33,31.35,31.33,31.34,18400.0,17.6247,17.6359,17.6247,17.6303,18400.0
2009-08-06 13:15:00,31.34,31.35,31.32,31.33,12200.0,17.6303,17.6359,17.619,17.6247,12200.0
2009-08-06 13:20:00,31.33,31.33,31.31,31.32,42400.0,17.6247,17.6247,17.6134,17.619,42400.0
2009-08-06 13:25:00,31.32,31.33,31.27,31.28,32400.0,17.619,17.6247,17.5909,17.5965,32400.0
2009-08-06 13:30:00,31.28,31.34,31.28,31.31,68000.0,17.5965,17.6303,17.5965,17.6134,68000.0
2009-08-06 13:35:00,31.31,31.32,31.26,31.27,134900.0,17.6134,17.619,17.5853,17.5909,134900.0
2009-08-06 13:40:00,31.27,31.27,31.15,31.16,46900.0,17.5909,17.5909,17.5234,17.529,46900.0
2009-08-06 13:45:00,31.16,31.25,31.14,31.23,26500.0,17.529,17.5797,17.5178,17.5684,26500.0
2009-08-06 13:50:00,31.22,31.28,31.21,31.25,31900.0,17.5628,17.5965,17.5572,17.5797,31900.0
2009-08-06 13:55:00,31.25,31.29,31.25,31.27,12600.0,17.5797,17.6022,17.5797,17.5909,12600.0
2009-08-06 14:00:00,31.27,31.27,31.13,31.13,44900.0,17.5909,17.5909,17.5122,17.5122,44900.0
2009-08-06 14:05:00,31.14,31.14,31.06,31.11,49200.0,17.5178,17.5178,17.4728,17.5009,49200.0
2009-08-06 14:10:00,31.11,31.12,31.05,31.09,26900.0,17.5009,17.5065,17.4671,17.4897,26900.0
2009-08-06 14:15:00,31.09,31.12,31.08,31.11,16800.0,17.4897,17.5065,17.484,17.5009,16800.0
2009-08-06 14:20:00,31.11,31.17,31.09,31.17,31400.0,17.5009,17.5347,17.4897,17.5347,31400.0
2009-08-06 14:25:00,31.18,31.23,31.15,31.16,34000.0,17.5403,17.5684,17.5234,17.529,34000.0
2009-08-06 14:30:00,31.17,31.17,31.1,31.15,31200.0,17.5347,17.5347,17.4953,17.5234,31200.0
2009-08-06 14:35:00,31.15,31.19,31.12,31.12,40500.0,17.5234,17.5459,17.5065,17.5065,40500.0
2009-08-06 14:40:00,31.13,31.13,31.07,31.07,22100.0,17.5122,17.5122,17.4784,17.4784,22100.0
2009-08-06 14:45:00,31.08,31.09,31.03,31.09,42600.0,17.484,17.4897,17.4559,17.4897,42600.0
2009-08-06 14:50:00,31.08,31.17,31.07,31.15,34000.0,17.484,17.5347,17.4784,17.5234,34000.0
2009-08-06 14:55:00,31.15,31.24,31.15,31.18,29200.0,17.5234,17.574,17.5234,17.5403,29200.0
2009-08-06 15:00:00,31.17,31.25,31.17,31.25,33900.0,17.5347,17.5797,17.5347,17.5797,33900.0
2009-08-06 15:05:00,31.25,31.25,31.23,31.25,37000.0,17.5797,17.5797,17.5684,17.5797,37000.0
2009-08-06 15:10:00,31.25,31.26,31.21,31.21,35100.0,17.5797,17.5853,17.5572,17.5572,35100.0
2009-08-06 15:15:00,31.21,31.3,31.21,31.3,52800.0,17.5572,17.6078,17.5572,17.6078,52800.0
2009-08-06 15:20:00,31.29,31.35,31.27,31.33,162900.0,17.6022,17.6359,17.5909,17.6247,162900.0
2009-08-06 15:25:00,31.34,31.34,31.3,31.31,92000.0,17.6303,17.6303,17.6078,17.6134,92000.0
2009-08-06 15:30:00,31.32,31.33,31.22,31.25,97000.0,17.619,17.6247,17.5628,17.5797,97000.0
2009-08-06 15:35:00,31.24,31.25,31.18,31.24,169100.0,17.574,17.5797,17.5403,17.574,169100.0
2009-08-06 15:40:00,31.24,31.26,31.19,31.26,110100.0,17.574,17.5853,17.5459,17.5853,110100.0
2009-08-06 15:45:00,31.25,31.28,31.21,31.24,132100.0,17.5797,17.5965,17.5572,17.574,132100.0
2009-08-06 15:50:00,31.25,31.26,31.17,31.25,175100.0,17.5797,17.5853,17.5347,17.5797,175100.0
2009-08-06 15:55:00,31.24,31.26,31.19,31.21,167100.0,17.574,17.5853,17.5459,17.5572,167100.0
2009-08-07 09:30:00,31.57,31.74,31.41,31.42,138700.0,17.7597,17.8553,17.6697,17.6753,138700.0
2009-08-07 09:35:00,31.42,31.45,31.09,31.14,76100.0,17.6753,17.6922,17.4897,17.5178,76100.0
2009-08-07 09:40:00,31.13,31.27,31.1,31.2,47600.0,17.5122,17.5909,17.4953,17.5515,47600.0
2009-08-07 09:45:00,31.19,31.3,31.18,31.29,47800.0,17.5459,17.6078,17.5403,17.6022,47800.0
2009-08-07 09:50:00,31.3,31.3,31.15,31.2,64800.0,17.6078,17.6078,17.5234,17.5515,64800.0
2009-08-07 09:55:00,31.21,31.25,30.98,30.99,85500.0,17.5572,17.5797,17.4278,17.4334,85500.0
2009-08-07 10:00:00,30.98,31.02,30.89,30.97,150400.0,17.4278,17.4503,17.3771,17.4221,150400.0
2009-08-07 10:05:00,30.97,31.09,30.95,31.05,88700.0,17.4221,17.4897,17.4109,17.4671,88700.0
2009-08-07 10:10:00,31.05,31.12,30.91,30.93,109400.0,17.4671,17.5065,17.3884,17.3996,109400.0
2009-08-07 10:15:00,30.94,31.13,30.91,31.08,78200.0,17.4053,17.5122,17.3884,17.484,78200.0
2009-08-07 10:20:00,31.08,31.1,30.95,31.05,87900.0,17.484,17.4953,17.4109,17.4671,87900.0
2009-08-07 10:25:00,31.06,31.2,31.02,31.2,54500.0,17.4728,17.5515,17.4503,17.5515,54500.0
2009-08-07 10:30:00,31.2,31.29,31.18,31.27,83900.0,17.5515,17.6022,17.5403,17.5909,83900.0
2009-08-07 10:35:00,31.25,31.46,31.23,31.45,112400.0,17.5797,17.6978,17.5684,17.6922,112400.0
2009-08-07 10:40:00,31.45,31.45,31.33,31.33,53800.0,17.6922,17.6922,17.6247,17.6247,53800.0
2009-08-07 10:45:00,31.34,31.37,31.27,31.34,72700.0,17.6303,17.6472,17.5909,17.6303,72700.0
2009-08-07 10:50:00,31.34,31.34,31.28,31.34,53700.0,17.6303,17.6303,17.5965,17.6303,53700.0
2009-08-07 10:55:00,31.33,31.45,31.31,31.38,110700.0,17.6247,17.6922,17.6134,17.6528,110700.0
2009-08-07 11:00:00,31.38,31.5,31.36,31.5,160200.0,17.6528,17.7203,17.6415,17.7203,160200.0
2009-08-07 11:05:00,31.5,31.51,31.4,31.41,70600.0,17.7203,17.7259,17.664,17.6697,70600.0
2009-08-07 11:10:00,31.41,31.44,31.33,31.35,41800.0,17.6697,17.6865,17.6247,17.6359,41800.0
2009-08-07 11:15:00,31.34,31.34,31.28,31.3,26100.0,17.6303,17.6303,17.5965,17.6078,26100.0
2009-08-07 11:20:00,31.29,31.37,31.28,31.35,48900.0,17.6022,17.6472,17.5965,17.6359,48900.0
2009-08-07 11:25:00,31.36,31.4,31.31,31.31,62800.0,17.6415,17.664,17.6134,17.6134,62800.0
2009-08-07 11:30:00,31.3,31.36,31.28,31.32,46200.0,17.6078,17.6415,17.5965,17.619,46200.0
2009-08-07 11:35:00,31.33,31.36,31.32,31.35,40800.0,17.6247,17.6415,17.619,17.6359,40800.0
2009-08-07 11:40:00,31.35,31.35,31.2,31.21,38400.0,17.6359,17.6359,17.5515,17.5572,38400.0
2009-08-07 11:45:00,31.21,31.22,31.13,31.21,38900.0,17.5572,17.5628,17.5122,17.5572,38900.0
2009-08-07 11:50:00,31.21,31.28,31.21,31.27,25700.0,17.5572,17.5965,17.5572,17.5909,25700.0
2009-08-07 11:55:00,31.26,31.28,31.21,31.21,115300.0,17.5853,17.5965,17.5572,17.5572,115300.0
2009-08-07 12:00:00,31.21,31.25,31.2,31.25,25000.0,17.5572,17.5797,17.5515,17.5797,25000.0
2009-08-07 12:05:00,31.25,31.25,31.23,31.23,18500.0,17.5797,17.5797,17.5684,17.5684,18500.0
2009-08-07 12:10:00,31.22,31.23,31.17,31.18,48900.0,17.5628,17.5684,17.5347,17.5403,48900.0
2009-08-07 12:15:00,31.17,31.19,31.14,31.16,14200.0,17.5347,17.5459,17.5178,17.529,14200.0
2009-08-07 12:20:00,31.16,31.2,31.16,31.2,10000.0,17.529,17.5515,17.529,17.5515,10000.0
2009-08-07 12:25:00,31.19,31.21,31.18,31.19,78100.0,17.5459,17.5572,17.5403,17.5459,78100.0
2009-08-07 12:30:00,31.19,31.21,31.17,31.18,49600.0,17.5459,17.5572,17.5347,17.5403,49600.0
2009-08-07 12:35:00,31.18,31.19,31.16,31.18,32700.0,17.5403,17.5459,17.529,17.5403,32700.0
2009-08-07 12:40:00,31.18,31.21,31.17,31.2,15000.0,17.5403,17.5572,17.5347,17.5515,15000.0
2009-08-07 12:45:00,31.2,31.21,31.14,31.15,39300.0,17.5515,17.5572,17.5178,17.5234,39300.0
2009-08-07 12:50:00,31.15,31.18,31.14,31.16,29500.0,17.5234,17.5403,17.5178,17.529,29500.0
2009-08-07 12:55:00,31.15,31.15,31.08,31.1,32100.0,17.5234,17.5234,17.484,17.4953,32100.0
2009-08-07 13:00:00,31.1,31.12,31.07,31.12,66400.0,17.4953,17.5065,17.4784,17.5065,66400.0
2009-08-07 13:05:00,31.12,31.15,31.1,31.15,27900.0,17.5065,17.5234,17.4953,17.5234,27900.0
2009-08-07 13:10:00,31.15,31.2,31.15,31.18,26200.0,17.5234,17.5515,17.5234,17.5403,26200.0
2009-08-07 13:15:00,31.17,31.21,31.17,31.19,22600.0,17.5347,17.5572,17.5347,17.5459,22600.0
2009-08-07 13:20:00,31.19,31.2,31.18,31.2,23200.0,17.5459,17.5515,17.5403,17.5515,23200.0
2009-08-07 13:25:00,31.19,31.26,31.19,31.25,63400.0,17.5459,17.5853,17.5459,17.5797,63400.0
2009-08-07 13:30:00,31.25,31.26,31.19,31.22,202200.0,17.5797,17.5853,17.5459,17.5628,202200.0
2009-08-07 13:35:00,31.22,31.27,31.22,31.26,27700.0,17.5628,17.5909,17.5628,17.5853,27700.0
2009-08-07 13:40:00,31.27,31.27,31.21,31.24,35400.0,17.5909,17.5909,17.5572,17.574,35400.0
2009-08-07 13:45:00,31.24,31.26,31.24,31.25,12800.0,17.574,17.5853,17.574,17.5797,12800.0
2009-08-07 13:50:00,31.25,31.25,31.22,31.22,20100.0,17.5797,17.5797,17.5628,17.5628,20100.0
2009-08-07 13:55:00,31.22,31.22,31.17,31.19,54400.0,17.5628,17.5628,17.5347,17.5459,54400.0
2009-08-07 14:00:00,31.19,31.23,31.18,31.21,23800.0,17.5459,17.5684,17.5403,17.5572,23800.0
2009-08-07 14:05:00,31.22,31.24,31.21,31.22,53400.0,17.5628,17.574,17.5572,17.5628,53400.0
2009-08-07 14:10:00,31.21,31.22,31.19,31.2,30500.0,17.5572,17.5628,17.5459,17.5515,30500.0
2009-08-07 14:15:00,31.21,31.22,31.17,31.17,20700.0,17.5572,17.5628,17.5347,17.5347,20700.0
2009-08-07 14:20:00,31.17,31.21,31.16,31.18,19800.0,17.5347,17.5572,17.529,17.5403,19800.0
2009-08-07 14:25:00,31.18,31.2,31.16,31.2,25600.0,17.5403,17.5515,17.529,17.5515,25600.0
2009-08-07 14:30:00,31.19,31.21,31.15,31.16,43500.0,17.5459,17.5572,17.5234,17.529,43500.0
2009-08-07 14:35:00,31.16,31.2,31.16,31.16,38600.0,17.529,17.5515,17.529,17.529,38600.0
2009-08-07 14:40:00,31.17,31.18,31.13,31.13,33800.0,17.5347,17.5403,17.5122,17.5122,33800.0
2009-08-07 14:45:00,31.13,31.18,31.13,31.17,41700.0,17.5122,17.5403,17.5122,17.5347,41700.0
2009-08-07 14:50:00,31.16,31.17,31.15,31.16,28400.0,17.529,17.5347,17.5234,17.529,28400.0
2009-08-07 14:55:00,31.16,31.17,31.15,31.15,41000.0,17.529,17.5347,17.5234,17.5234,41000.0
2009-08-07 15:00:00,31.14,31.2,31.07,31.07,138700.0,17.5178,17.5515,17.4784,17.4784,138700.0
2009-08-07 15:05:00,31.08,31.08,31.0,31.05,100400.0,17.484,17.484,17.439,17.4671,100400.0
2009-08-07 15:10:00,31.05,31.08,31.04,31.06,50100.0,17.4671,17.484,17.4615,17.4728,50100.0
2009-08-07 15:15:00,31.05,31.09,31.03,31.05,37800.0,17.4671,17.4897,17.4559,17.4671,37800.0
2009-08-07 15:20:00,31.05,31.1,31.02,31.1,48800.0,17.4671,17.4953,17.4503,17.4953,48800.0
2009-08-07 15:25:00,31.09,31.13,31.08,31.12,55200.0,17.4897,17.5122,17.484,17.5065,55200.0
2009-08-07 15:30:00,31.12,31.18,31.08,31.17,95800.0,17.5065,17.5403,17.484,17.5347,95800.0
2009-08-07 15:35:00,31.18,31.21,31.17,31.19,75500.0,17.5403,17.5572,17.5347,17.5459,75500.0
2009-08-07 15:40:00,31.19,31.22,31.17,31.18,91700.0,17.5459,17.5628,17.5347,17.5403,91700.0
2009-08-07 15:45:00,31.18,31.19,31.13,31.18,82000.0,17.5403,17.5459,17.5122,17.5403,82000.0
2009-08-07 15:50:00,31.18,31.25,31.18,31.25,138400.0,17.5403,17.5797,17.5403,17.5797,138400.0
2009-08-07 15:55:00,31.25,31.25,31.16,31.21,153800.0,17.5797,17.5797,17.529,17.5572,153800.0
2009-08-10 09:30:00,31.16,31.29,31.1,31.19,48100.0,17.529,17.6022,17.4953,17.5459,48100.0
2009-08-10 09:35:00,31.21,31.25,31.13,31.13,71700.0,17.5572,17.5797,17.5122,17.5122,71700.0
2009-08-10 09:40:00,31.17,31.18,31.04,31.04,21200.0,17.5347,17.5403,17.4615,17.4615,21200.0
2009-08-10 09:45:00,31.04,31.06,30.83,30.85,39300.0,17.4615,17.4728,17.3434,17.3546,39300.0
2009-08-10 09:50:00,30.85,31.03,30.84,31.02,96900.0,17.3546,17.4559,17.349,17.4503,96900.0
2009-08-10 09:55:00,31.02,31.1,30.99,31.01,80800.0,17.4503,17.4953,17.4334,17.4446,80800.0
2009-08-10 10:00:00,31.01,31.01,30.85,30.9,86600.0,17.4446,17.4446,17.3546,17.3828,86600.0
2009-08-10 10:05:00,30.89,30.97,30.89,30.94,39300.0,17.3771,17.4221,17.3771,17.4053,39300.0
2009-08-10 10:10:00,30.95,31.02,30.95,31.0,51500.0,17.4109,17.4503,17.4109,17.439,51500.0
2009-08-10 10:15:00,31.01,31.02,30.96,30.97,19600.0,17.4446,17.4503,17.4165,17.4221,19600.0
2009-08-10 10:20:00,30.96,31.01,30.95,31.0,16900.0,17.4165,17.4446,17.4109,17.439,16900.0
2009-08-10 10:25:00,31.01,31.02,30.99,31.02,31600.0,17.4446,17.4503,17.4334,17.4503,31600.0
2009-08-10 10:30:00,31.02,31.05,30.98,30.99,38000.0,17.4503,17.4671,17.4278,17.4334,38000.0
2009-08-10 10:35:00,30.97,30.98,30.92,30.96,38300.0,17.4221,17.4278,17.394,17.4165,38300.0
2009-08-10 10:40:00,30.95,31.01,30.94,31.01,25600.0,17.4109,17.4446,17.4053,17.4446,25600.0
2009-08-10 10:45:00,31.02,31.03,30.96,30.96,36400.0,17.4503,17.4559,17.4165,17.4165,36400.0
2009-08-10 10:50:00,30.95,30.98,30.9,30.92,53800.0,17.4109,17.4278,17.3828,17.394,53800.0
2009-08-10 10:55:00,30.93,30.94,30.88,30.91,26000.0,17.3996,17.4053,17.3715,17.3884,26000.0
2009-08-10 11:00:00,30.91,30.91,30.88,30.9,24600.0,17.3884,17.3884,17.3715,17.3828,24600.0
2009-08-10 11:05:00,30.9,30.9,30.87,30.88,29400.0,17.3828,17.3828,17.3659,17.3715,29400.0
2009-08-10 11:10:00,30.88,30.93,30.88,30.92,31600.0,17.3715,17.3996,17.3715,17.394,31600.0
2009-08-10 11:15:00,30.92,30.95,30.88,30.92,33700.0,17.394,17.4109,17.3715,17.394,33700.0
2009-08-10 11:20:00,30.93,30.93,30.86,30.86,22800.0,17.3996,17.3996,17.3603,17.3603,22800.0
2009-08-10 11:25:00,30.86,30.87,30.74,30.75,30500.0,17.3603,17.3659,17.2928,17.2984,30500.0
2009-08-10 11:30:00,30.75,30.75,30.67,30.67,48800.0,17.2984,17.2984,17.2534,17.2534,48800.0
2009-08-10 11:35:00,30.66,30.67,30.65,30.66,56200.0,17.2478,17.2534,17.2421,17.2478,56200.0
2009-08-10 11:40:00,30.66,30.67,30.61,30.63,41100.0,17.2478,17.2534,17.2196,17.2309,41100.0
2009-08-10 11:45:00,30.62,30.63,30.6,30.62,14500.0,17.2253,17.2309,17.214,17.2253,14500.0
2009-08-10 11:50:00,30.61,30.65,30.57,30.58,43300.0,17.2196,17.2421,17.1971,17.2028,43300.0
2009-08-10 11:55:00,30.57,30.58,30.56,30.58,12000.0,17.1971,17.2028,17.1915,17.2028,12000.0
2009-08-10 12:00:00,30.58,30.69,30.58,30.68,19100.0,17.2028,17.2646,17.2028,17.259,19100.0
2009-08-10 12:05:00,30.68,30.72,30.68,30.71,11000.0,17.259,17.2815,17.259,17.2759,11000.0
2009-08-10 12:10:00,30.7,30.71,30.7,30.7,10300.0,17.2703,17.2759,17.2703,17.2703,10300.0
2009-08-10 12:15:00,30.7,30.76,30.69,30.71,39600.0,17.2703,17.304,17.2646,17.2759,39600.0
2009-08-10 12:20:00,30.71,30.72,30.71,30.71,11900.0,17.2759,17.2815,17.2759,17.2759,11900.0
2009-08-10 12:25:00,30.71,30.72,30.59,30.6,33100.0,17.2759,17.2815,17.2084,17.214,33100.0
2009-08-10 12:30:00,30.6,30.6,30.52,30.54,49300.0,17.214,17.214,17.169,17.1802,49300.0
2009-08-10 12:35:00,30.54,30.54,30.47,30.48,41600.0,17.1802,17.1802,17.1409,17.1465,41600.0
2009-08-10 12:40:00,30.48,30.48,30.38,30.38,71200.0,17.1465,17.1465,17.0902,17.0902,71200.0
2009-08-10 12:45:00,30.38,30.39,30.35,30.36,30300.0,17.0902,17.0959,17.0734,17.079,30300.0
2009-08-10 12:50:00,30.36,30.41,30.36,30.4,32400.0,17.079,17.1071,17.079,17.1015,32400.0
2009-08-10 12:55:00,30.39,30.41,30.38,30.39,29300.0,17.0959,17.1071,17.0902,17.0959,29300.0
2009-08-10 13:00:00,30.38,30.4,30.38,30.39,38600.0,17.0902,17.1015,17.0902,17.0959,38600.0
2009-08-10 13:05:00,30.4,30.41,30.33,30.33,46400.0,17.1015,17.1071,17.0621,17.0621,46400.0
2009-08-10 13:10:00,30.35,30.41,30.35,30.4,17000.0,17.0734,17.1071,17.0734,17.1015,17000.0
2009-08-10 13:15:00,30.4,30.4,30.33,30.37,36800.0,17.1015,17.1015,17.0621,17.0846,36800.0
2009-08-10 13:20:00,30.37,30.44,30.37,30.42,77600.0,17.0846,17.124,17.0846,17.1127,77600.0
2009-08-10 13:25:00,30.42,30.43,30.36,30.38,55900.0,17.1127,17.1184,17.079,17.0902,55900.0
2009-08-10 13:30:00,30.37,30.44,30.37,30.44,42300.0,17.0846,17.124,17.0846,17.124,42300.0
2009-08-10 13:35:00,30.44,30.5,30.44,30.5,34500.0,17.124,17.1577,17.124,17.1577,34500.0
2009-08-10 13:40:00,30.49,30.55,30.49,30.53,22400.0,17.1521,17.1859,17.1521,17.1746,22400.0
2009-08-10 13:45:00,30.55,30.56,30.5,30.51,14600.0,17.1859,17.1915,17.1577,17.1634,14600.0
2009-08-10 13:50:00,30.51,30.52,30.5,30.51,6000.0,17.1634,17.169,17.1577,17.1634,6000.0
2009-08-10 13:55:00,30.51,30.52,30.5,30.51,12600.0,17.1634,17.169,17.1577,17.1634,12600.0
2009-08-10 14:00:00,30.51,30.52,30.49,30.51,42000.0,17.1634,17.169,17.1521,17.1634,42000.0
2009-08-10 14:05:00,30.5,30.53,30.5,30.51,25000.0,17.1577,17.1746,17.1577,17.1634,25000.0
2009-08-10 14:10:00,30.51,30.51,30.44,30.45,28100.0,17.1634,17.1634,17.124,17.1296,28100.0
2009-08-10 14:15:00,30.45,30.47,30.44,30.45,42400.0,17.1296,17.1409,17.124,17.1296,42400.0
2009-08-10 14:20:00,30.45,30.5,30.45,30.5,14800.0,17.1296,17.1577,17.1296,17.1577,14800.0
2009-08-10 14:25:00,30.49,30.53,30.48,30.51,28900.0,17.1521,17.1746,17.1465,17.1634,28900.0
2009-08-10 14:30:00,30.51,30.53,30.48,30.5,27400.0,17.1634,17.1746,17.1465,17.1577,27400.0
2009-08-10 14:35:00,30.5,30.51,30.47,30.48,33400.0,17.1577,17.1634,17.1409,17.1465,33400.0
2009-08-10 14:40:00,30.48,30.52,30.47,30.52,47000.0,17.1465,17.169,17.1409,17.169,47000.0
2009-08-10 14:45:00,30.52,30.54,30.5,30.5,24700.0,17.169,17.1802,17.1577,17.1577,24700.0
2009-08-10 14:50:00,30.5,30.5,30.45,30.46,18200.0,17.1577,17.1577,17.1296,17.1352,18200.0
2009-08-10 14:55:00,30.45,30.53,30.45,30.51,38300.0,17.1296,17.1746,17.1296,17.1634,38300.0
2009-08-10 15:00:00,30.51,30.6,30.51,30.55,77800.0,17.1634,17.214,17.1634,17.1859,77800.0
2009-08-10 15:05:00,30.55,30.58,30.5,30.52,77300.0,17.1859,17.2028,17.1577,17.169,77300.0
2009-08-10 15:10:00,30.53,30.56,30.49,30.56,30900.0,17.1746,17.1915,17.1521,17.1915,30900.0
2009-08-10 15:15:00,30.57,30.59,30.56,30.59,42300.0,17.1971,17.2084,17.1915,17.2084,42300.0
2009-08-10 15:20:00,30.58,30.64,30.58,30.64,56600.0,17.2028,17.2365,17.2028,17.2365,56600.0
2009-08-10 15:25:00,30.64,30.65,30.63,30.64,54700.0,17.2365,17.2421,17.2309,17.2365,54700.0
2009-08-10 15:30:00,30.65,30.65,30.62,30.63,55600.0,17.2421,17.2421,17.2253,17.2309,55600.0
2009-08-10 15:35:00,30.63,30.65,30.62,30.62,93500.0,17.2309,17.2421,17.2253,17.2253,93500.0
2009-08-10 15:40:00,30.62,30.62,30.57,30.57,114200.0,17.2253,17.2253,17.1971,17.1971,114200.0
2009-08-10 15:45:00,30.57,30.64,30.57,30.62,63700.0,17.1971,17.2365,17.1971,17.2253,63700.0
2009-08-10 15:50:00,30.63,30.63,30.58,30.59,105500.0,17.2309,17.2309,17.2028,17.2084,105500.0
2009-08-10 15:55:00,30.59,30.67,30.55,30.63,255800.0,17.2084,17.2534,17.1859,17.2309,255800.0
2009-08-11 09:30:00,30.61,30.8,30.39,30.74,88700.0,17.2196,17.3265,17.0959,17.2928,88700.0
2009-08-11 09:35:00,30.74,30.82,30.64,30.75,43100.0,17.2928,17.3378,17.2365,17.2984,43100.0
2009-08-11 09:40:00,30.72,30.75,30.41,30.48,39300.0,17.2815,17.2984,17.1071,17.1465,39300.0
2009-08-11 09:45:00,30.49,30.51,30.21,30.31,55900.0,17.1521,17.1634,16.9946,17.0509,55900.0
2009-08-11 09:50:00,30.29,30.42,30.29,30.36,91300.0,17.0396,17.1127,17.0396,17.079,91300.0
2009-08-11 09:55:00,30.37,30.51,30.36,30.45,70000.0,17.0846,17.1634,17.079,17.1296,70000.0
2009-08-11 10:00:00,30.45,30.45,30.14,30.3,105700.0,17.1296,17.1296,16.9552,17.0452,105700.0
2009-08-11 10:05:00,30.29,30.39,30.17,30.28,70900.0,17.0396,17.0959,16.9721,17.034,70900.0
2009-08-11 10:10:00,30.28,30.32,30.25,30.32,56900.0,17.034,17.0565,17.0171,17.0565,56900.0
2009-08-11 10:15:00,30.31,30.43,30.31,30.33,40300.0,17.0509,17.1184,17.0509,17.0621,40300.0
2009-08-11 10:20:00,30.31,30.36,30.25,30.26,39200.0,17.0509,17.079,17.0171,17.0227,39200.0
2009-08-11 10:25:00,30.26,30.28,30.13,30.14,37000.0,17.0227,17.034,16.9496,16.9552,37000.0
2009-08-11 10:30:00,30.15,30.26,30.12,30.23,38900.0,16.9609,17.0227,16.944,17.0059,38900.0
2009-08-11 10:35:00,30.24,30.24,30.08,30.19,70000.0,17.0115,17.0115,16.9215,16.9834,70000.0
2009-08-11 10:40:00,30.19,30.24,30.18,30.18,72400.0,16.9834,17.0115,16.9777,16.9777,72400.0
2009-08-11 10:45:00,30.17,30.21,30.16,30.17,42300.0,16.9721,16.9946,16.9665,16.9721,42300.0
2009-08-11 10:50:00,30.16,30.2,30.13,30.13,70600.0,16.9665,16.989,16.9496,16.9496,70600.0
2009-08-11 10:55:00,30.13,30.13,30.03,30.04,102500.0,16.9496,16.9496,16.8933,16.899,102500.0
2009-08-11 11:00:00,30.03,30.07,30.01,30.02,42600.0,16.8933,16.9159,16.8821,16.8877,42600.0
2009-08-11 11:05:00,30.02,30.06,30.0,30.03,50500.0,16.8877,16.9102,16.8765,16.8933,50500.0
2009-08-11 11:10:00,30.02,30.09,30.01,30.02,34800.0,16.8877,16.9271,16.8821,16.8877,34800.0
2009-08-11 11:15:00,30.03,30.08,30.0,30.08,35700.0,16.8933,16.9215,16.8765,16.9215,35700.0
2009-08-11 11:20:00,30.08,30.11,30.02,30.05,64700.0,16.9215,16.9384,16.8877,16.9046,64700.0
2009-08-11 11:25:00,30.05,30.13,30.02,30.13,62200.0,16.9046,16.9496,16.8877,16.9496,62200.0
2009-08-11 11:30:00,30.13,30.18,30.11,30.17,30200.0,16.9496,16.9777,16.9384,16.9721,30200.0
2009-08-11 11:35:00,30.17,30.22,30.17,30.21,14100.0,16.9721,17.0002,16.9721,16.9946,14100.0
2009-08-11 11:40:00,30.22,30.25,30.21,30.25,26300.0,17.0002,17.0171,16.9946,17.0171,26300.0
2009-08-11 11:45:00,30.24,30.25,30.2,30.25,17900.0,17.0115,17.0171,16.989,17.0171,17900.0
2009-08-11 11:50:00,30.26,30.26,30.22,30.24,31900.0,17.0227,17.0227,17.0002,17.0115,31900.0
2009-08-11 11:55:00,30.24,30.3,30.23,30.29,60900.0,17.0115,17.0452,17.0059,17.0396,60900.0
2009-08-11 12:00:00,30.29,30.29,30.22,30.22,13400.0,17.0396,17.0396,17.0002,17.0002,13400.0
2009-08-11 12:05:00,30.22,30.22,30.15,30.16,14500.0,17.0002,17.0002,16.9609,16.9665,14500.0
2009-08-11 12:10:00,30.16,30.23,30.16,30.22,12200.0,16.9665,17.0059,16.9665,17.0002,12200.0
2009-08-11 12:15:00,30.23,30.26,30.23,30.25,38700.0,17.0059,17.0227,17.0059,17.0171,38700.0
2009-08-11 12:20:00,30.25,30.25,30.2,30.2,12500.0,17.0171,17.0171,16.989,16.989,12500.0
2009-08-11 12:25:00,30.19,30.2,30.17,30.19,18500.0,16.9834,16.989,16.9721,16.9834,18500.0
2009-08-11 12:30:00,30.19,30.22,30.18,30.22,13200.0,16.9834,17.0002,16.9777,17.0002,13200.0
2009-08-11 12:35:00,30.21,30.22,30.2,30.21,13800.0,16.9946,17.0002,16.989,16.9946,13800.0
2009-08-11 12:40:00,30.2,30.21,30.15,30.16,11700.0,16.989,16.9946,16.9609,16.9665,11700.0
2009-08-11 12:45:00,30.15,30.17,30.15,30.16,18300.0,16.9609,16.9721,16.9609,16.9665,18300.0
2009-08-11 12:50:00,30.15,30.17,30.14,30.16,17100.0,16.9609,16.9721,16.9552,16.9665,17100.0
2009-08-11 12:55:00,30.17,30.17,30.12,30.12,10700.0,16.9721,16.9721,16.944,16.944,10700.0
2009-08-11 13:00:00,30.13,30.16,30.09,30.13,44000.0,16.9496,16.9665,16.9271,16.9496,44000.0
2009-08-11 13:05:00,30.14,30.16,30.11,30.13,37100.0,16.9552,16.9665,16.9384,16.9496,37100.0
2009-08-11 13:10:00,30.12,30.13,30.08,30.08,15500.0,16.944,16.9496,16.9215,16.9215,15500.0
2009-08-11 13:15:00,30.08,30.15,30.08,30.14,17000.0,16.9215,16.9609,16.9215,16.9552,17000.0
2009-08-11 13:20:00,30.14,30.15,30.11,30.11,21600.0,16.9552,16.9609,16.9384,16.9384,21600.0
2009-08-11 13:25:00,30.12,30.12,30.09,30.1,15800.0,16.944,16.944,16.9271,16.9327,15800.0
2009-08-11 13:30:00,30.09,30.19,30.09,30.19,24900.0,16.9271,16.9834,16.9271,16.9834,24900.0
2009-08-11 13:35:00,30.19,30.19,30.12,30.13,20700.0,16.9834,16.9834,16.944,16.9496,20700.0
2009-08-11 13:40:00,30.12,30.15,30.12,30.15,11300.0,16.944,16.9609,16.944,16.9609,11300.0
2009-08-11 13:45:00,30.16,30.21,30.15,30.2,23600.0,16.9665,16.9946,16.9609,16.989,23600.0
2009-08-11 13:50:00,30.2,30.25,30.19,30.24,27000.0,16.989,17.0171,16.9834,17.0115,27000.0
2009-08-11 13:55:00,30.23,30.24,30.19,30.19,17300.0,17.0059,17.0115,16.9834,16.9834,17300.0
2009-08-11 14:00:00,30.2,30.23,30.17,30.18,46200.0,16.989,17.0059,16.9721,16.9777,46200.0
2009-08-11 14:05:00,30.18,30.26,30.17,30.25,41100.0,16.9777,17.0227,16.9721,17.0171,41100.0
2009-08-11 14:10:00,30.27,30.3,30.25,30.29,65800.0,17.0284,17.0452,17.0171,17.0396,65800.0
2009-08-11 14:15:00,30.3,30.32,30.28,30.32,54200.0,17.0452,17.0565,17.034,17.0565,54200.0
2009-08-11 14:20:00,30.32,30.34,30.3,30.3,35100.0,17.0565,17.0677,17.0452,17.0452,35100.0
2009-08-11 14:25:00,30.31,30.37,30.29,30.35,77500.0,17.0509,17.0846,17.0396,17.0734,77500.0
2009-08-11 14:30:00,30.35,30.37,30.34,30.36,23100.0,17.0734,17.0846,17.0677,17.079,23100.0
2009-08-11 14:35:00,30.36,30.41,30.35,30.37,40200.0,17.079,17.1071,17.0734,17.0846,40200.0
2009-08-11 14:40:00,30.38,30.39,30.37,30.37,21500.0,17.0902,17.0959,17.0846,17.0846,21500.0
2009-08-11 14:45:00,30.37,30.38,30.32,30.33,32700.0,17.0846,17.0902,17.0565,17.0621,32700.0
2009-08-11 14:50:00,30.32,30.39,30.32,30.36,52600.0,17.0565,17.0959,17.0565,17.079,52600.0
2009-08-11 14:55:00,30.36,30.4,30.33,30.39,25400.0,17.079,17.1015,17.0621,17.0959,25400.0
2009-08-11 15:00:00,30.39,30.43,30.38,30.42,53100.0,17.0959,17.1184,17.0902,17.1127,53100.0
2009-08-11 15:05:00,30.42,30.44,30.36,30.38,40500.0,17.1127,17.124,17.079,17.0902,40500.0
2009-08-11 15:10:00,30.39,30.39,30.33,30.34,44600.0,17.0959,17.0959,17.0621,17.0677,44600.0
2009-08-11 15:15:00,30.34,30.36,30.32,30.36,27900.0,17.0677,17.079,17.0565,17.079,27900.0
2009-08-11 15:20:00,30.37,30.4,30.36,30.39,32900.0,17.0846,17.1015,17.079,17.0959,32900.0
2009-08-11 15:25:00,30.39,30.42,30.39,30.4,35000.0,17.0959,17.1127,17.0959,17.1015,35000.0
2009-08-11 15:30:00,30.4,30.41,30.37,30.37,35300.0,17.1015,17.1071,17.0846,17.0846,35300.0
2009-08-11 15:35:00,30.38,30.42,30.34,30.36,68800.0,17.0902,17.1127,17.0677,17.079,68800.0
2009-08-11 15:40:00,30.36,30.45,30.34,30.44,90700.0,17.079,17.1296,17.0677,17.124,90700.0
2009-08-11 15:45:00,30.43,30.44,30.4,30.41,68200.0,17.1184,17.124,17.1015,17.1071,68200.0
2009-08-11 15:50:00,30.42,30.42,30.3,30.31,106800.0,17.1127,17.1127,17.0452,17.0509,106800.0
2009-08-11 15:55:00,30.31,30.32,30.27,30.27,157200.0,17.0509,17.0565,17.0284,17.0284,157200.0
2009-08-12 09:30:00,30.45,30.63,30.28,30.62,72000.0,17.1296,17.2309,17.034,17.2253,72000.0
2009-08-12 09:35:00,30.63,30.85,30.57,30.67,52900.0,17.2309,17.3546,17.1971,17.2534,52900.0
2009-08-12 09:40:00,30.67,30.84,30.66,30.75,76300.0,17.2534,17.349,17.2478,17.2984,76300.0
2009-08-12 09:45:00,30.75,30.95,30.73,30.91,77800.0,17.2984,17.4109,17.2871,17.3884,77800.0
2009-08-12 09:50:00,30.92,31.14,30.92,31.12,118900.0,17.394,17.5178,17.394,17.5065,118900.0
2009-08-12 09:55:00,31.13,31.21,30.99,31.0,112800.0,17.5122,17.5572,17.4334,17.439,112800.0
2009-08-12 10:00:00,31.0,31.03,30.9,30.93,95400.0,17.439,17.4559,17.3828,17.3996,95400.0
2009-08-12 10:05:00,30.93,30.98,30.76,30.78,86400.0,17.3996,17.4278,17.304,17.3153,86400.0
2009-08-12 10:10:00,30.78,30.85,30.72,30.78,93000.0,17.3153,17.3546,17.2815,17.3153,93000.0
2009-08-12 10:15:00,30.77,30.85,30.77,30.8,53200.0,17.3096,17.3546,17.3096,17.3265,53200.0
2009-08-12 10:20:00,30.81,30.99,30.8,30.95,74400.0,17.3321,17.4334,17.3265,17.4109,74400.0
2009-08-12 10:25:00,30.96,30.99,30.8,30.8,93200.0,17.4165,17.4334,17.3265,17.3265,93200.0
2009-08-12 10:30:00,30.8,30.91,30.75,30.87,116100.0,17.3265,17.3884,17.2984,17.3659,116100.0
2009-08-12 10:35:00,30.88,30.89,30.79,30.79,47300.0,17.3715,17.3771,17.3209,17.3209,47300.0
2009-08-12 10:40:00,30.79,30.81,30.75,30.76,89600.0,17.3209,17.3321,17.2984,17.304,89600.0
2009-08-12 10:45:00,30.75,30.84,30.72,30.79,108300.0,17.2984,17.349,17.2815,17.3209,108300.0
2009-08-12 10:50:00,30.79,30.89,30.79,30.85,86100.0,17.3209,17.3771,17.3209,17.3546,86100.0
2009-08-12 10:55:00,30.85,30.9,30.8,30.89,37400.0,17.3546,17.3828,17.3265,17.3771,37400.0
2009-08-12 11:00:00,30.9,31.0,30.87,30.94,57400.0,17.3828,17.439,17.3659,17.4053,57400.0
2009-08-12 11:05:00,30.94,31.0,30.92,30.99,32300.0,17.4053,17.439,17.394,17.4334,32300.0
2009-08-12 11:10:00,30.99,31.0,30.94,31.0,60400.0,17.4334,17.439,17.4053,17.439,60400.0
2009-08-12 11:15:00,31.0,31.05,31.0,31.04,22200.0,17.439,17.4671,17.439,17.4615,22200.0
2009-08-12 11:20:00,31.03,31.07,31.02,31.04,24400.0,17.4559,17.4784,17.4503,17.4615,24400.0
2009-08-12 11:25:00,31.05,31.06,31.04,31.05,8500.0,17.4671,17.4728,17.4615,17.4671,8500.0
2009-08-12 11:30:00,31.06,31.09,31.06,31.09,11300.0,17.4728,17.4897,17.4728,17.4897,11300.0
2009-08-12 11:35:00,31.09,31.1,31.05,31.05,12300.0,17.4897,17.4953,17.4671,17.4671,12300.0
2009-08-12 11:40:00,31.06,31.06,30.98,30.98,12800.0,17.4728,17.4728,17.4278,17.4278,12800.0
2009-08-12 11:45:00,30.98,31.01,30.94,31.0,18100.0,17.4278,17.4446,17.4053,17.439,18100.0
2009-08-12 11:50:00,31.0,31.08,30.98,30.99,30100.0,17.439,17.484,17.4278,17.4334,30100.0
2009-08-12 11:55:00,30.99,30.99,30.93,30.95,14000.0,17.4334,17.4334,17.3996,17.4109,14000.0
2009-08-12 12:00:00,30.94,30.98,30.93,30.96,17700.0,17.4053,17.4278,17.3996,17.4165,17700.0
2009-08-12 12:05:00,30.96,30.98,30.96,30.98,4700.0,17.4165,17.4278,17.4165,17.4278,4700.0
2009-08-12 12:10:00,30.98,30.99,30.97,30.99,12200.0,17.4278,17.4334,17.4221,17.4334,12200.0
2009-08-12 12:15:00,30.99,31.01,30.98,31.0,26200.0,17.4334,17.4446,17.4278,17.439,26200.0
2009-08-12 12:20:00,31.0,31.01,30.95,30.96,27000.0,17.439,17.4446,17.4109,17.4165,27000.0
2009-08-12 12:25:00,30.96,30.98,30.95,30.96,10900.0,17.4165,17.4278,17.4109,17.4165,10900.0
2009-08-12 12:30:00,30.96,30.97,30.91,30.92,10300.0,17.4165,17.4221,17.3884,17.394,10300.0
2009-08-12 12:35:00,30.92,30.96,30.92,30.94,17900.0,17.394,17.4165,17.394,17.4053,17900.0
2009-08-12 12:40:00,30.95,30.95,30.92,30.95,15900.0,17.4109,17.4109,17.394,17.4109,15900.0
2009-08-12 12:45:00,30.94,30.95,30.91,30.93,10700.0,17.4053,17.4109,17.3884,17.3996,10700.0
2009-08-12 12:50:00,30.93,30.98,30.92,30.95,25300.0,17.3996,17.4278,17.394,17.4109,25300.0
2009-08-12 12:55:00,30.95,31.02,30.95,31.0,30800.0,17.4109,17.4503,17.4109,17.439,30800.0
2009-08-12 13:00:00,31.0,31.01,30.95,30.95,19800.0,17.439,17.4446,17.4109,17.4109,19800.0
2009-08-12 13:05:00,30.96,31.0,30.95,30.98,29700.0,17.4165,17.439,17.4109,17.4278,29700.0
2009-08-12 13:10:00,30.99,31.04,30.99,31.03,42500.0,17.4334,17.4615,17.4334,17.4559,42500.0
2009-08-12 13:15:00,31.03,31.04,30.97,30.98,23600.0,17.4559,17.4615,17.4221,17.4278,23600.0
2009-08-12 13:20:00,30.99,31.01,30.98,31.0,21900.0,17.4334,17.4446,17.4278,17.439,21900.0
2009-08-12 13:25:00,30.99,31.03,30.99,31.03,20000.0,17.4334,17.4559,17.4334,17.4559,20000.0
2009-08-12 13:30:00,31.02,31.05,31.0,31.03,27600.0,17.4503,17.4671,17.439,17.4559,27600.0
2009-08-12 13:35:00,31.04,31.05,31.02,31.05,19100.0,17.4615,17.4671,17.4503,17.4671,19100.0
2009-08-12 13:40:00,31.05,31.05,30.99,31.0,27600.0,17.4671,17.4671,17.4334,17.439,27600.0
2009-08-12 13:45:00,31.0,31.02,31.0,31.02,15000.0,17.439,17.4503,17.439,17.4503,15000.0
2009-08-12 13:50:00,31.03,31.05,31.02,31.05,16700.0,17.4559,17.4671,17.4503,17.4671,16700.0
2009-08-12 13:55:00,31.03,31.04,31.0,31.02,34900.0,17.4559,17.4615,17.439,17.4503,34900.0
2009-08-12 14:00:00,31.01,31.03,30.97,30.97,13300.0,17.4446,17.4559,17.4221,17.4221,13300.0
2009-08-12 14:05:00,30.97,31.01,30.93,30.94,21900.0,17.4221,17.4446,17.3996,17.4053,21900.0
2009-08-12 14:10:00,30.93,31.02,30.93,30.98,17600.0,17.3996,17.4503,17.3996,17.4278,17600.0
2009-08-12 14:15:00,30.98,31.07,30.88,30.93,75300.0,17.4278,17.4784,17.3715,17.3996,75300.0
2009-08-12 14:20:00,30.94,31.09,30.89,30.98,48500.0,17.4053,17.4897,17.3771,17.4278,48500.0
2009-08-12 14:25:00,30.99,31.05,30.86,30.87,24200.0,17.4334,17.4671,17.3603,17.3659,24200.0
2009-08-12 14:30:00,30.86,30.94,30.83,30.93,27400.0,17.3603,17.4053,17.3434,17.3996,27400.0
2009-08-12 14:35:00,30.92,30.93,30.87,30.89,14300.0,17.394,17.3996,17.3659,17.3771,14300.0
2009-08-12 14:40:00,30.87,30.88,30.81,30.83,31900.0,17.3659,17.3715,17.3321,17.3434,31900.0
2009-08-12 14:45:00,30.84,30.95,30.83,30.95,26400.0,17.349,17.4109,17.3434,17.4109,26400.0
2009-08-12 14:50:00,30.95,31.11,30.95,31.1,44300.0,17.4109,17.5009,17.4109,17.4953,44300.0
2009-08-12 14:55:00,31.11,31.21,31.1,31.21,79500.0,17.5009,17.5572,17.4953,17.5572,79500.0
2009-08-12 15:00:00,31.19,31.29,31.19,31.23,75800.0,17.5459,17.6022,17.5459,17.5684,75800.0
2009-08-12 15:05:00,31.24,31.26,31.2,31.21,80800.0,17.574,17.5853,17.5515,17.5572,80800.0
2009-08-12 15:10:00,31.2,31.24,31.19,31.24,38600.0,17.5515,17.574,17.5459,17.574,38600.0
2009-08-12 15:15:00,31.25,31.28,31.1,31.25,70300.0,17.5797,17.5965,17.4953,17.5797,70300.0
2009-08-12 15:20:00,31.25,31.25,31.16,31.19,92600.0,17.5797,17.5797,17.529,17.5459,92600.0
2009-08-12 15:25:00,31.19,31.25,31.17,31.2,108400.0,17.5459,17.5797,17.5347,17.5515,108400.0
2009-08-12 15:30:00,31.19,31.23,31.17,31.22,78700.0,17.5459,17.5684,17.5347,17.5628,78700.0
2009-08-12 15:35:00,31.21,31.27,31.2,31.27,111400.0,17.5572,17.5909,17.5515,17.5909,111400.0
2009-08-12 15:40:00,31.27,31.28,31.18,31.21,150900.0,17.5909,17.5965,17.5403,17.5572,150900.0
2009-08-12 15:45:00,31.21,31.22,31.1,31.15,142300.0,17.5572,17.5628,17.4953,17.5234,142300.0
2009-08-12 15:50:00,31.15,31.17,31.02,31.03,256000.0,17.5234,17.5347,17.4503,17.4559,256000.0
2009-08-12 15:55:00,31.03,31.09,30.99,31.04,294100.0,17.4559,17.4897,17.4334,17.4615,294100.0
2009-08-13 09:30:00,31.19,31.19,30.89,30.91,55300.0,17.6291,17.6291,17.4595,17.4708,55300.0
2009-08-13 09:35:00,30.91,31.05,30.81,31.05,61100.0,17.4708,17.5499,17.4143,17.5499,61100.0
2009-08-13 09:40:00,31.04,31.07,30.8,30.91,71800.0,17.5443,17.5612,17.4086,17.4708,71800.0
2009-08-13 09:45:00,30.88,30.88,30.75,30.75,68000.0,17.4538,17.4538,17.3804,17.3804,68000.0
2009-08-13 09:50:00,30.75,30.77,30.37,30.42,83100.0,17.3804,17.3917,17.1656,17.1938,83100.0
2009-08-13 09:55:00,30.44,30.61,30.44,30.6,61900.0,17.2052,17.3012,17.2052,17.2956,61900.0
2009-08-13 10:00:00,30.59,30.77,30.58,30.76,56900.0,17.2899,17.3917,17.2843,17.386,56900.0
2009-08-13 10:05:00,30.76,30.81,30.7,30.72,47100.0,17.386,17.4143,17.3521,17.3634,47100.0
2009-08-13 10:10:00,30.73,30.78,30.67,30.68,35700.0,17.3691,17.3973,17.3351,17.3408,35700.0
2009-08-13 10:15:00,30.66,30.74,30.66,30.7,34400.0,17.3295,17.3747,17.3295,17.3521,34400.0
2009-08-13 10:20:00,30.72,30.98,30.72,30.98,89500.0,17.3634,17.5104,17.3634,17.5104,89500.0
2009-08-13 10:25:00,30.99,31.04,30.95,31.0,127300.0,17.516,17.5443,17.4934,17.5217,127300.0
2009-08-13 10:30:00,31.0,31.06,30.99,30.99,121600.0,17.5217,17.5556,17.516,17.516,121600.0
2009-08-13 10:35:00,30.99,31.18,30.98,31.14,63400.0,17.516,17.6234,17.5104,17.6008,63400.0
2009-08-13 10:40:00,31.14,31.17,31.08,31.14,72900.0,17.6008,17.6178,17.5669,17.6008,72900.0
2009-08-13 10:45:00,31.15,31.23,31.11,31.12,85500.0,17.6065,17.6517,17.5838,17.5895,85500.0
2009-08-13 10:50:00,31.11,31.26,31.11,31.26,108200.0,17.5838,17.6686,17.5838,17.6686,108200.0
2009-08-13 10:55:00,31.26,31.41,31.26,31.32,112300.0,17.6686,17.7534,17.6686,17.7025,112300.0
2009-08-13 11:00:00,31.32,31.39,31.28,31.38,70500.0,17.7025,17.7421,17.6799,17.7365,70500.0
2009-08-13 11:05:00,31.39,31.43,31.33,31.34,70800.0,17.7421,17.7647,17.7082,17.7138,70800.0
2009-08-13 11:10:00,31.34,31.34,31.18,31.21,113500.0,17.7138,17.7138,17.6234,17.6404,113500.0
2009-08-13 11:15:00,31.21,31.22,31.16,31.17,52700.0,17.6404,17.646,17.6121,17.6178,52700.0
2009-08-13 11:20:00,31.17,31.17,31.07,31.09,81100.0,17.6178,17.6178,17.5612,17.5725,81100.0
2009-08-13 11:25:00,31.1,31.11,31.05,31.09,32000.0,17.5782,17.5838,17.5499,17.5725,32000.0
2009-08-13 11:30:00,31.08,31.09,31.05,31.06,32000.0,17.5669,17.5725,17.5499,17.5556,32000.0
2009-08-13 11:35:00,31.05,31.17,31.05,31.14,36300.0,17.5499,17.6178,17.5499,17.6008,36300.0
2009-08-13 11:40:00,31.14,31.17,31.11,31.17,44900.0,17.6008,17.6178,17.5838,17.6178,44900.0
2009-08-13 11:45:00,31.17,31.19,31.12,31.15,34500.0,17.6178,17.6291,17.5895,17.6065,34500.0
2009-08-13 11:50:00,31.15,31.18,31.14,31.17,26400.0,17.6065,17.6234,17.6008,17.6178,26400.0
2009-08-13 11:55:00,31.17,31.22,31.17,31.21,42200.0,17.6178,17.646,17.6178,17.6404,42200.0
2009-08-13 12:00:00,31.22,31.24,31.12,31.13,61800.0,17.646,17.6573,17.5895,17.5951,61800.0
2009-08-13 12:05:00,31.12,31.19,31.12,31.15,36200.0,17.5895,17.6291,17.5895,17.6065,36200.0
2009-08-13 12:10:00,31.15,31.18,31.1,31.17,37500.0,17.6065,17.6234,17.5782,17.6178,37500.0
2009-08-13 12:15:00,31.17,31.21,31.16,31.2,19300.0,17.6178,17.6404,17.6121,17.6347,19300.0
2009-08-13 12:20:00,31.2,31.24,31.2,31.23,21300.0,17.6347,17.6573,17.6347,17.6517,21300.0
2009-08-13 12:25:00,31.22,31.25,31.22,31.24,17600.0,17.646,17.663,17.646,17.6573,17600.0
2009-08-13 12:30:00,31.24,31.25,31.21,31.21,23900.0,17.6573,17.663,17.6404,17.6404,23900.0
2009-08-13 12:35:00,31.22,31.25,31.22,31.23,19600.0,17.646,17.663,17.646,17.6517,19600.0
2009-08-13 12:40:00,31.25,31.25,31.22,31.24,16400.0,17.663,17.663,17.646,17.6573,16400.0
2009-08-13 12:45:00,31.24,31.27,31.24,31.26,21100.0,17.6573,17.6743,17.6573,17.6686,21100.0
2009-08-13 12:50:00,31.26,31.27,31.23,31.25,11700.0,17.6686,17.6743,17.6517,17.663,11700.0
2009-08-13 12:55:00,31.25,31.27,31.24,31.26,11400.0,17.663,17.6743,17.6573,17.6686,11400.0
2009-08-13 13:00:00,31.27,31.37,31.26,31.34,79800.0,17.6743,17.7308,17.6686,17.7138,79800.0
2009-08-13 13:05:00,31.33,31.33,31.29,31.3,59100.0,17.7082,17.7082,17.6856,17.6912,59100.0
2009-08-13 13:10:00,31.3,31.3,31.22,31.26,72400.0,17.6912,17.6912,17.646,17.6686,72400.0
2009-08-13 13:15:00,31.26,31.31,31.24,31.31,76300.0,17.6686,17.6969,17.6573,17.6969,76300.0
2009-08-13 13:20:00,31.32,31.35,31.32,31.35,41100.0,17.7025,17.7195,17.7025,17.7195,41100.0
2009-08-13 13:25:00,31.35,31.35,31.3,31.31,45900.0,17.7195,17.7195,17.6912,17.6969,45900.0
2009-08-13 13:30:00,31.3,31.36,31.29,31.32,69100.0,17.6912,17.7251,17.6856,17.7025,69100.0
2009-08-13 13:35:00,31.33,31.42,31.33,31.42,99100.0,17.7082,17.7591,17.7082,17.7591,99100.0
2009-08-13 13:40:00,31.41,31.44,31.4,31.42,42400.0,17.7534,17.7704,17.7478,17.7591,42400.0
2009-08-13 13:45:00,31.41,31.46,31.37,31.4,99500.0,17.7534,17.7817,17.7308,17.7478,99500.0
2009-08-13 13:50:00,31.39,31.41,31.34,31.34,64600.0,17.7421,17.7534,17.7138,17.7138,64600.0
2009-08-13 13:55:00,31.34,31.39,31.32,31.36,48800.0,17.7138,17.7421,17.7025,17.7251,48800.0
2009-08-13 14:00:00,31.37,31.37,31.3,31.3,21200.0,17.7308,17.7308,17.6912,17.6912,21200.0
2009-08-13 14:05:00,31.3,31.31,31.28,31.31,24900.0,17.6912,17.6969,17.6799,17.6969,24900.0
2009-08-13 14:10:00,31.31,31.32,31.2,31.25,43600.0,17.6969,17.7025,17.6347,17.663,43600.0
2009-08-13 14:15:00,31.25,31.26,31.19,31.24,77900.0,17.663,17.6686,17.6291,17.6573,77900.0
2009-08-13 14:20:00,31.24,31.25,31.21,31.24,32000.0,17.6573,17.663,17.6404,17.6573,32000.0
2009-08-13 14:25:00,31.24,31.28,31.23,31.28,24300.0,17.6573,17.6799,17.6517,17.6799,24300.0
2009-08-13 14:30:00,31.28,31.32,31.26,31.27,37500.0,17.6799,17.7025,17.6686,17.6743,37500.0
2009-08-13 14:35:00,31.27,31.33,31.26,31.33,32300.0,17.6743,17.7082,17.6686,17.7082,32300.0
2009-08-13 14:40:00,31.33,31.37,31.32,31.36,22200.0,17.7082,17.7308,17.7025,17.7251,22200.0
2009-08-13 14:45:00,31.36,31.37,31.3,31.3,39900.0,17.7251,17.7308,17.6912,17.6912,39900.0
2009-08-13 14:50:00,31.3,31.33,31.29,31.31,30500.0,17.6912,17.7082,17.6856,17.6969,30500.0
2009-08-13 14:55:00,31.31,31.34,31.22,31.22,36900.0,17.6969,17.7138,17.646,17.646,36900.0
2009-08-13 15:00:00,31.23,31.29,31.21,31.27,41200.0,17.6517,17.6856,17.6404,17.6743,41200.0
2009-08-13 15:05:00,31.28,31.32,31.26,31.31,32500.0,17.6799,17.7025,17.6686,17.6969,32500.0
2009-08-13 15:10:00,31.31,31.42,31.3,31.4,65000.0,17.6969,17.7591,17.6912,17.7478,65000.0
2009-08-13 15:15:00,31.41,31.47,31.37,31.46,58000.0,17.7534,17.7873,17.7308,17.7817,58000.0
2009-08-13 15:20:00,31.45,31.53,31.45,31.5,122700.0,17.776,17.8212,17.776,17.8043,122700.0
2009-08-13 15:25:00,31.49,31.55,31.49,31.54,65000.0,17.7986,17.8325,17.7986,17.8269,65000.0
2009-08-13 15:30:00,31.54,31.59,31.53,31.56,85700.0,17.8269,17.8551,17.8212,17.8382,85700.0
2009-08-13 15:35:00,31.56,31.58,31.53,31.56,104300.0,17.8382,17.8495,17.8212,17.8382,104300.0
2009-08-13 15:40:00,31.56,31.66,31.56,31.65,123100.0,17.8382,17.8947,17.8382,17.8891,123100.0
2009-08-13 15:45:00,31.66,31.68,31.63,31.66,107500.0,17.8947,17.906,17.8778,17.8947,107500.0
2009-08-13 15:50:00,31.66,31.68,31.57,31.68,214500.0,17.8947,17.906,17.8438,17.906,214500.0
2009-08-13 15:55:00,31.67,31.7,31.65,31.65,237800.0,17.9004,17.9173,17.8891,17.8891,237800.0
2009-08-14 09:30:00,31.54,31.54,31.23,31.31,124300.0,17.8269,17.8269,17.6517,17.6969,124300.0
2009-08-14 09:35:00,31.3,31.33,31.12,31.16,114500.0,17.6912,17.7082,17.5895,17.6121,114500.0
2009-08-14 09:40:00,31.16,31.16,30.99,30.99,115300.0,17.6121,17.6121,17.516,17.516,115300.0
2009-08-14 09:45:00,31.0,31.0,30.88,30.9,96600.0,17.5217,17.5217,17.4538,17.4651,96600.0
2009-08-14 09:50:00,30.9,31.08,30.89,30.98,118100.0,17.4651,17.5669,17.4595,17.5104,118100.0
2009-08-14 09:55:00,30.98,31.0,30.75,30.95,144600.0,17.5104,17.5217,17.3804,17.4934,144600.0
2009-08-14 10:00:00,30.91,30.92,30.71,30.8,83500.0,17.4708,17.4765,17.3578,17.4086,83500.0
2009-08-14 10:05:00,30.8,30.87,30.7,30.82,94900.0,17.4086,17.4482,17.3521,17.4199,94900.0
2009-08-14 10:10:00,30.83,30.89,30.77,30.77,59300.0,17.4256,17.4595,17.3917,17.3917,59300.0
2009-08-14 10:15:00,30.78,30.78,30.62,30.73,109500.0,17.3973,17.3973,17.3069,17.3691,109500.0
2009-08-14 10:20:00,30.72,30.74,30.54,30.59,89000.0,17.3634,17.3747,17.2617,17.2899,89000.0
2009-08-14 10:25:00,30.62,30.69,30.61,30.64,49900.0,17.3069,17.3465,17.3012,17.3182,49900.0
2009-08-14 10:30:00,30.63,30.64,30.52,30.58,62000.0,17.3125,17.3182,17.2504,17.2843,62000.0
2009-08-14 10:35:00,30.58,30.63,30.54,30.61,127800.0,17.2843,17.3125,17.2617,17.3012,127800.0
2009-08-14 10:40:00,30.6,30.68,30.57,30.66,60600.0,17.2956,17.3408,17.2786,17.3295,60600.0
2009-08-14 10:45:00,30.64,30.73,30.62,30.73,47900.0,17.3182,17.3691,17.3069,17.3691,47900.0
2009-08-14 10:50:00,30.73,30.75,30.68,30.71,104400.0,17.3691,17.3804,17.3408,17.3578,104400.0
2009-08-14 10:55:00,30.7,30.77,30.7,30.75,56300.0,17.3521,17.3917,17.3521,17.3804,56300.0
2009-08-14 11:00:00,30.76,30.79,30.71,30.74,25600.0,17.386,17.403,17.3578,17.3747,25600.0
2009-08-14 11:05:00,30.75,30.77,30.7,30.76,60600.0,17.3804,17.3917,17.3521,17.386,60600.0
2009-08-14 11:10:00,30.76,30.78,30.71,30.74,40000.0,17.386,17.3973,17.3578,17.3747,40000.0
2009-08-14 11:15:00,30.74,30.77,30.68,30.71,30700.0,17.3747,17.3917,17.3408,17.3578,30700.0
2009-08-14 11:20:00,30.71,30.73,30.69,30.73,20500.0,17.3578,17.3691,17.3465,17.3691,20500.0
2009-08-14 11:25:00,30.72,30.73,30.62,30.63,26700.0,17.3634,17.3691,17.3069,17.3125,26700.0
2009-08-14 11:30:00,30.63,30.64,30.55,30.63,28400.0,17.3125,17.3182,17.2673,17.3125,28400.0
2009-08-14 11:35:00,30.63,30.68,30.62,30.65,20600.0,17.3125,17.3408,17.3069,17.3238,20600.0
2009-08-14 11:40:00,30.65,30.65,30.58,30.6,24400.0,17.3238,17.3238,17.2843,17.2956,24400.0
2009-08-14 11:45:00,30.6,30.62,30.55,30.56,17500.0,17.2956,17.3069,17.2673,17.273,17500.0
2009-08-14 11:50:00,30.55,30.58,30.54,30.54,28800.0,17.2673,17.2843,17.2617,17.2617,28800.0
2009-08-14 11:55:00,30.55,30.58,30.53,30.55,27500.0,17.2673,17.2843,17.256,17.2673,27500.0
2009-08-14 12:00:00,30.55,30.57,30.51,30.52,9200.0,17.2673,17.2786,17.2447,17.2504,9200.0
2009-08-14 12:05:00,30.51,30.52,30.5,30.52,10900.0,17.2447,17.2504,17.2391,17.2504,10900.0
2009-08-14 12:10:00,30.52,30.56,30.52,30.54,11900.0,17.2504,17.273,17.2504,17.2617,11900.0
2009-08-14 12:15:00,30.55,30.6,30.54,30.59,16600.0,17.2673,17.2956,17.2617,17.2899,16600.0
2009-08-14 12:20:00,30.59,30.59,30.54,30.54,15000.0,17.2899,17.2899,17.2617,17.2617,15000.0
2009-08-14 12:25:00,30.53,30.56,30.52,30.52,11800.0,17.256,17.273,17.2504,17.2504,11800.0
2009-08-14 12:30:00,30.52,30.52,30.5,30.5,15000.0,17.2504,17.2504,17.2391,17.2391,15000.0
2009-08-14 12:35:00,30.5,30.52,30.5,30.51,14200.0,17.2391,17.2504,17.2391,17.2447,14200.0
2009-08-14 12:40:00,30.51,30.51,30.5,30.5,45600.0,17.2447,17.2447,17.2391,17.2391,45600.0
2009-08-14 12:45:00,30.5,30.53,30.5,30.52,18600.0,17.2391,17.256,17.2391,17.2504,18600.0
2009-08-14 12:50:00,30.53,30.56,30.52,30.52,19300.0,17.256,17.273,17.2504,17.2504,19300.0
2009-08-14 12:55:00,30.52,30.57,30.52,30.57,13100.0,17.2504,17.2786,17.2504,17.2786,13100.0
2009-08-14 13:00:00,30.56,30.58,30.56,30.58,5200.0,17.273,17.2843,17.273,17.2843,5200.0
2009-08-14 13:05:00,30.58,30.58,30.53,30.55,10600.0,17.2843,17.2843,17.256,17.2673,10600.0
2009-08-14 13:10:00,30.55,30.57,30.55,30.55,5800.0,17.2673,17.2786,17.2673,17.2673,5800.0
2009-08-14 13:15:00,30.54,30.59,30.51,30.58,14400.0,17.2617,17.2899,17.2447,17.2843,14400.0
2009-08-14 13:20:00,30.58,30.6,30.56,30.58,8900.0,17.2843,17.2956,17.273,17.2843,8900.0
2009-08-14 13:25:00,30.57,30.57,30.52,30.56,5600.0,17.2786,17.2786,17.2504,17.273,5600.0
2009-08-14 13:30:00,30.56,30.56,30.51,30.52,16000.0,17.273,17.273,17.2447,17.2504,16000.0
2009-08-14 13:35:00,30.52,30.54,30.51,30.52,6100.0,17.2504,17.2617,17.2447,17.2504,6100.0
2009-08-14 13:40:00,30.53,30.56,30.52,30.56,4900.0,17.256,17.273,17.2504,17.273,4900.0
2009-08-14 13:45:00,30.57,30.63,30.57,30.63,11700.0,17.2786,17.3125,17.2786,17.3125,11700.0
2009-08-14 13:50:00,30.62,30.66,30.61,30.66,22200.0,17.3069,17.3295,17.3012,17.3295,22200.0
2009-08-14 13:55:00,30.66,30.69,30.65,30.69,8500.0,17.3295,17.3465,17.3238,17.3465,8500.0
2009-08-14 14:00:00,30.7,30.71,30.66,30.7,35100.0,17.3521,17.3578,17.3295,17.3521,35100.0
2009-08-14 14:05:00,30.7,30.71,30.64,30.65,17200.0,17.3521,17.3578,17.3182,17.3238,17200.0
2009-08-14 14:10:00,30.65,30.7,30.63,30.7,29400.0,17.3238,17.3521,17.3125,17.3521,29400.0
2009-08-14 14:15:00,30.7,30.71,30.66,30.67,25400.0,17.3521,17.3578,17.3295,17.3351,25400.0
2009-08-14 14:20:00,30.67,30.67,30.61,30.61,22900.0,17.3351,17.3351,17.3012,17.3012,22900.0
2009-08-14 14:25:00,30.62,30.65,30.62,30.63,9800.0,17.3069,17.3238,17.3069,17.3125,9800.0
2009-08-14 14:30:00,30.63,30.64,30.62,30.64,16800.0,17.3125,17.3182,17.3069,17.3182,16800.0
2009-08-14 14:35:00,30.63,30.66,30.61,30.63,26000.0,17.3125,17.3295,17.3012,17.3125,26000.0
2009-08-14 14:40:00,30.63,30.68,30.62,30.67,38900.0,17.3125,17.3408,17.3069,17.3351,38900.0
2009-08-14 14:45:00,30.67,30.67,30.63,30.63,10300.0,17.3351,17.3351,17.3125,17.3125,10300.0
2009-08-14 14:50:00,30.62,30.64,30.58,30.6,22000.0,17.3069,17.3182,17.2843,17.2956,22000.0
2009-08-14 14:55:00,30.59,30.59,30.56,30.57,21400.0,17.2899,17.2899,17.273,17.2786,21400.0
2009-08-14 15:00:00,30.57,30.6,30.57,30.59,17500.0,17.2786,17.2956,17.2786,17.2899,17500.0
2009-08-14 15:05:00,30.59,30.62,30.56,30.57,34800.0,17.2899,17.3069,17.273,17.2786,34800.0
2009-08-14 15:10:00,30.58,30.58,30.52,30.52,35400.0,17.2843,17.2843,17.2504,17.2504,35400.0
2009-08-14 15:15:00,30.52,30.56,30.51,30.56,10100.0,17.2504,17.273,17.2447,17.273,10100.0
2009-08-14 15:20:00,30.56,30.57,30.52,30.52,14600.0,17.273,17.2786,17.2504,17.2504,14600.0
2009-08-14 15:25:00,30.52,30.52,30.47,30.48,59800.0,17.2504,17.2504,17.2221,17.2278,59800.0
2009-08-14 15:30:00,30.48,30.52,30.47,30.5,37600.0,17.2278,17.2504,17.2221,17.2391,37600.0
2009-08-14 15:35:00,30.5,30.61,30.5,30.6,47500.0,17.2391,17.3012,17.2391,17.2956,47500.0
2009-08-14 15:40:00,30.59,30.59,30.55,30.56,100500.0,17.2899,17.2899,17.2673,17.273,100500.0
2009-08-14 15:45:00,30.57,30.63,30.56,30.56,151200.0,17.2786,17.3125,17.273,17.273,151200.0
2009-08-14 15:50:00,30.57,30.6,30.55,30.57,88700.0,17.2786,17.2956,17.2673,17.2786,88700.0
2009-08-14 15:55:00,30.57,30.67,30.56,30.66,164800.0,17.2786,17.3351,17.273,17.3295,164800.0
2009-08-17 09:30:00,30.24,30.24,29.93,30.13,86700.0,17.0921,17.0921,16.9169,17.0299,86700.0
2009-08-17 09:35:00,30.15,30.17,29.85,29.91,35700.0,17.0412,17.0525,16.8717,16.9056,35700.0
2009-08-17 09:40:00,29.89,30.02,29.83,29.85,56200.0,16.8943,16.9678,16.8604,16.8717,56200.0
2009-08-17 09:45:00,29.82,29.84,29.64,29.64,68800.0,16.8547,16.866,16.753,16.753,68800.0
2009-08-17 09:50:00,29.67,29.69,29.57,29.63,65700.0,16.7699,16.7812,16.7134,16.7473,65700.0
2009-08-17 09:55:00,29.64,29.66,29.58,29.62,107800.0,16.753,16.7643,16.7191,16.7417,107800.0
2009-08-17 10:00:00,29.62,29.66,29.55,29.65,114100.0,16.7417,16.7643,16.7021,16.7586,114100.0
2009-08-17 10:05:00,29.65,29.8,29.55,29.76,101600.0,16.7586,16.8434,16.7021,16.8208,101600.0
2009-08-17 10:10:00,29.75,29.75,29.64,29.7,67900.0,16.8152,16.8152,16.753,16.7869,67900.0
2009-08-17 10:15:00,29.69,29.78,29.66,29.74,122600.0,16.7812,16.8321,16.7643,16.8095,122600.0
2009-08-17 10:20:00,29.74,29.74,29.68,29.73,95200.0,16.8095,16.8095,16.7756,16.8038,95200.0
2009-08-17 10:25:00,29.73,29.73,29.65,29.68,66900.0,16.8038,16.8038,16.7586,16.7756,66900.0
2009-08-17 10:30:00,29.67,29.81,29.67,29.77,64200.0,16.7699,16.8491,16.7699,16.8265,64200.0
2009-08-17 10:35:00,29.76,29.79,29.72,29.75,28400.0,16.8208,16.8378,16.7982,16.8152,28400.0
2009-08-17 10:40:00,29.75,29.81,29.69,29.7,45300.0,16.8152,16.8491,16.7812,16.7869,45300.0
2009-08-17 10:45:00,29.7,29.71,29.66,29.68,42700.0,16.7869,16.7925,16.7643,16.7756,42700.0
2009-08-17 10:50:00,29.68,29.71,29.62,29.64,40000.0,16.7756,16.7925,16.7417,16.753,40000.0
2009-08-17 10:55:00,29.64,29.65,29.6,29.62,53700.0,16.753,16.7586,16.7304,16.7417,53700.0
2009-08-17 11:00:00,29.62,29.64,29.55,29.59,53000.0,16.7417,16.753,16.7021,16.7247,53000.0
2009-08-17 11:05:00,29.58,29.59,29.53,29.55,38500.0,16.7191,16.7247,16.6908,16.7021,38500.0
2009-08-17 11:10:00,29.55,29.56,29.46,29.53,90000.0,16.7021,16.7078,16.6512,16.6908,90000.0
2009-08-17 11:15:00,29.53,29.55,29.43,29.47,58100.0,16.6908,16.7021,16.6343,16.6569,58100.0
2009-08-17 11:20:00,29.48,29.61,29.48,29.61,53700.0,16.6625,16.736,16.6625,16.736,53700.0
2009-08-17 11:25:00,29.61,29.7,29.6,29.7,38100.0,16.736,16.7869,16.7304,16.7869,38100.0
2009-08-17 11:30:00,29.69,29.7,29.64,29.67,32400.0,16.7812,16.7869,16.753,16.7699,32400.0
2009-08-17 11:35:00,29.67,29.68,29.62,29.65,41800.0,16.7699,16.7756,16.7417,16.7586,41800.0
2009-08-17 11:40:00,29.66,29.73,29.65,29.71,31800.0,16.7643,16.8038,16.7586,16.7925,31800.0
2009-08-17 11:45:00,29.71,29.72,29.65,29.65,13100.0,16.7925,16.7982,16.7586,16.7586,13100.0
2009-08-17 11:50:00,29.66,29.67,29.63,29.66,16000.0,16.7643,16.7699,16.7473,16.7643,16000.0
2009-08-17 11:55:00,29.65,29.74,29.65,29.69,58300.0,16.7586,16.8095,16.7586,16.7812,58300.0
2009-08-17 12:00:00,29.7,29.71,29.66,29.67,19300.0,16.7869,16.7925,16.7643,16.7699,19300.0
2009-08-17 12:05:00,29.67,29.67,29.58,29.6,27000.0,16.7699,16.7699,16.7191,16.7304,27000.0
2009-08-17 12:10:00,29.6,29.64,29.58,29.61,27400.0,16.7304,16.753,16.7191,16.736,27400.0
2009-08-17 12:15:00,29.61,29.64,29.6,29.63,32000.0,16.736,16.753,16.7304,16.7473,32000.0
2009-08-17 12:20:00,29.63,29.7,29.62,29.7,18100.0,16.7473,16.7869,16.7417,16.7869,18100.0
2009-08-17 12:25:00,29.69,29.74,29.68,29.74,11200.0,16.7812,16.8095,16.7756,16.8095,11200.0
2009-08-17 12:30:00,29.73,29.76,29.73,29.76,10400.0,16.8038,16.8208,16.8038,16.8208,10400.0
2009-08-17 12:35:00,29.76,29.76,29.71,29.72,23600.0,16.8208,16.8208,16.7925,16.7982,23600.0
2009-08-17 12:40:00,29.72,29.74,29.7,29.72,18300.0,16.7982,16.8095,16.7869,16.7982,18300.0
2009-08-17 12:45:00,29.71,29.73,29.69,29.71,13100.0,16.7925,16.8038,16.7812,16.7925,13100.0
2009-08-17 12:50:00,29.7,29.71,29.67,29.68,15300.0,16.7869,16.7925,16.7699,16.7756,15300.0
2009-08-17 12:55:00,29.67,29.73,29.67,29.72,50700.0,16.7699,16.8038,16.7699,16.7982,50700.0
2009-08-17 13:00:00,29.72,29.75,29.65,29.67,107100.0,16.7982,16.8152,16.7586,16.7699,107100.0
2009-08-17 13:05:00,29.68,29.69,29.58,29.59,63800.0,16.7756,16.7812,16.7191,16.7247,63800.0
2009-08-17 13:10:00,29.6,29.61,29.57,29.58,24400.0,16.7304,16.736,16.7134,16.7191,24400.0
2009-08-17 13:15:00,29.58,29.65,29.57,29.64,15800.0,16.7191,16.7586,16.7134,16.753,15800.0
2009-08-17 13:20:00,29.64,29.64,29.61,29.63,16800.0,16.753,16.753,16.736,16.7473,16800.0
2009-08-17 13:25:00,29.63,29.67,29.63,29.67,9000.0,16.7473,16.7699,16.7473,16.7699,9000.0
2009-08-17 13:30:00,29.67,29.68,29.64,29.67,29800.0,16.7699,16.7756,16.753,16.7699,29800.0
2009-08-17 13:35:00,29.68,29.69,29.66,29.67,20000.0,16.7756,16.7812,16.7643,16.7699,20000.0
2009-08-17 13:40:00,29.67,29.68,29.59,29.67,77400.0,16.7699,16.7756,16.7247,16.7699,77400.0
2009-08-17 13:45:00,29.69,29.72,29.6,29.69,45500.0,16.7812,16.7982,16.7304,16.7812,45500.0
2009-08-17 13:50:00,29.69,29.73,29.68,29.71,14800.0,16.7812,16.8038,16.7756,16.7925,14800.0
2009-08-17 13:55:00,29.71,29.79,29.7,29.78,50300.0,16.7925,16.8378,16.7869,16.8321,50300.0
2009-08-17 14:00:00,29.77,29.78,29.75,29.77,26700.0,16.8265,16.8321,16.8152,16.8265,26700.0
2009-08-17 14:05:00,29.76,29.77,29.73,29.75,9700.0,16.8208,16.8265,16.8038,16.8152,9700.0
2009-08-17 14:10:00,29.75,29.78,29.74,29.75,30500.0,16.8152,16.8321,16.8095,16.8152,30500.0
2009-08-17 14:15:00,29.75,29.76,29.74,29.75,15500.0,16.8152,16.8208,16.8095,16.8152,15500.0
2009-08-17 14:20:00,29.76,29.76,29.69,29.69,16400.0,16.8208,16.8208,16.7812,16.7812,16400.0
2009-08-17 14:25:00,29.69,29.73,29.69,29.71,47300.0,16.7812,16.8038,16.7812,16.7925,47300.0
2009-08-17 14:30:00,29.71,29.72,29.69,29.71,19100.0,16.7925,16.7982,16.7812,16.7925,19100.0
2009-08-17 14:35:00,29.7,29.7,29.68,29.68,12800.0,16.7869,16.7869,16.7756,16.7756,12800.0
2009-08-17 14:40:00,29.67,29.68,29.64,29.65,18800.0,16.7699,16.7756,16.753,16.7586,18800.0
2009-08-17 14:45:00,29.64,29.64,29.57,29.58,21600.0,16.753,16.753,16.7134,16.7191,21600.0
2009-08-17 14:50:00,29.59,29.59,29.57,29.57,21800.0,16.7247,16.7247,16.7134,16.7134,21800.0
2009-08-17 14:55:00,29.58,29.59,29.55,29.58,28500.0,16.7191,16.7247,16.7021,16.7191,28500.0
2009-08-17 15:00:00,29.58,29.64,29.58,29.64,49800.0,16.7191,16.753,16.7191,16.753,49800.0
2009-08-17 15:05:00,29.63,29.64,29.6,29.6,40000.0,16.7473,16.753,16.7304,16.7304,40000.0
2009-08-17 15:10:00,29.6,29.6,29.45,29.52,37200.0,16.7304,16.7304,16.6456,16.6852,37200.0
2009-08-17 15:15:00,29.53,29.58,29.52,29.57,68200.0,16.6908,16.7191,16.6852,16.7134,68200.0
2009-08-17 15:20:00,29.57,29.59,29.56,29.57,53800.0,16.7134,16.7247,16.7078,16.7134,53800.0
2009-08-17 15:25:00,29.56,29.59,29.52,29.59,84900.0,16.7078,16.7247,16.6852,16.7247,84900.0
2009-08-17 15:30:00,29.59,29.66,29.58,29.66,75700.0,16.7247,16.7643,16.7191,16.7643,75700.0
2009-08-17 15:35:00,29.66,29.68,29.64,29.65,68200.0,16.7643,16.7756,16.753,16.7586,68200.0
2009-08-17 15:40:00,29.66,29.66,29.57,29.63,102500.0,16.7643,16.7643,16.7134,16.7473,102500.0
2009-08-17 15:45:00,29.62,29.65,29.61,29.64,116500.0,16.7417,16.7586,16.736,16.753,116500.0
2009-08-17 15:50:00,29.64,29.67,29.63,29.66,145800.0,16.753,16.7699,16.7473,16.7643,145800.0
2009-08-17 15:55:00,29.65,29.72,29.62,29.63,256600.0,16.7586,16.7982,16.7417,16.7473,256600.0
2009-08-18 09:30:00,29.73,30.05,29.68,29.86,53700.0,16.8038,16.9847,16.7756,16.8773,53700.0
2009-08-18 09:35:00,29.84,30.09,29.84,30.05,44900.0,16.866,17.0073,16.866,16.9847,44900.0
2009-08-18 09:40:00,30.04,30.06,29.8,29.83,70500.0,16.9791,16.9904,16.8434,16.8604,70500.0
2009-08-18 09:45:00,29.85,29.92,29.75,29.81,45400.0,16.8717,16.9112,16.8152,16.8491,45400.0
2009-08-18 09:50:00,29.81,29.88,29.73,29.83,74900.0,16.8491,16.8886,16.8038,16.8604,74900.0
2009-08-18 09:55:00,29.83,29.85,29.76,29.78,50900.0,16.8604,16.8717,16.8208,16.8321,50900.0
2009-08-18 10:00:00,29.78,29.99,29.77,29.97,51800.0,16.8321,16.9508,16.8265,16.9395,51800.0
2009-08-18 10:05:00,29.97,30.1,29.96,30.01,112100.0,16.9395,17.013,16.9338,16.9621,112100.0
2009-08-18 10:10:00,30.02,30.02,29.88,29.93,44300.0,16.9678,16.9678,16.8886,16.9169,44300.0
2009-08-18 10:15:00,29.92,29.99,29.88,29.94,57500.0,16.9112,16.9508,16.8886,16.9225,57500.0
2009-08-18 10:20:00,29.95,30.01,29.93,29.95,33100.0,16.9282,16.9621,16.9169,16.9282,33100.0
2009-08-18 10:25:00,29.95,29.96,29.91,29.94,31900.0,16.9282,16.9338,16.9056,16.9225,31900.0
2009-08-18 10:30:00,29.94,29.94,29.9,29.94,27700.0,16.9225,16.9225,16.8999,16.9225,27700.0
2009-08-18 10:35:00,29.94,29.95,29.88,29.94,27800.0,16.9225,16.9282,16.8886,16.9225,27800.0
2009-08-18 10:40:00,29.93,29.95,29.89,29.91,18400.0,16.9169,16.9282,16.8943,16.9056,18400.0
2009-08-18 10:45:00,29.9,29.92,29.82,29.85,30000.0,16.8999,16.9112,16.8547,16.8717,30000.0
2009-08-18 10:50:00,29.83,29.84,29.73,29.74,46600.0,16.8604,16.866,16.8038,16.8095,46600.0
2009-08-18 10:55:00,29.73,29.77,29.71,29.75,30600.0,16.8038,16.8265,16.7925,16.8152,30600.0
2009-08-18 11:00:00,29.75,29.87,29.74,29.87,20400.0,16.8152,16.883,16.8095,16.883,20400.0
2009-08-18 11:05:00,29.86,29.92,29.86,29.92,16000.0,16.8773,16.9112,16.8773,16.9112,16000.0
2009-08-18 11:10:00,29.92,29.96,29.92,29.95,28400.0,16.9112,16.9338,16.9112,16.9282,28400.0
2009-08-18 11:15:00,29.95,29.97,29.93,29.93,27300.0,16.9282,16.9395,16.9169,16.9169,27300.0
2009-08-18 11:20:00,29.95,29.97,29.92,29.96,37300.0,16.9282,16.9395,16.9112,16.9338,37300.0
2009-08-18 11:25:00,29.96,30.04,29.96,30.03,54700.0,16.9338,16.9791,16.9338,16.9734,54700.0
2009-08-18 11:30:00,30.04,30.08,30.02,30.05,96300.0,16.9791,17.0017,16.9678,16.9847,96300.0
2009-08-18 11:35:00,30.06,30.1,30.06,30.06,32900.0,16.9904,17.013,16.9904,16.9904,32900.0
2009-08-18 11:40:00,30.05,30.05,30.03,30.05,16500.0,16.9847,16.9847,16.9734,16.9847,16500.0
2009-08-18 11:45:00,30.05,30.09,30.05,30.08,35200.0,16.9847,17.0073,16.9847,17.0017,35200.0
2009-08-18 11:50:00,30.09,30.16,30.08,30.16,43100.0,17.0073,17.0469,17.0017,17.0469,43100.0
2009-08-18 11:55:00,30.15,30.19,30.15,30.19,29200.0,17.0412,17.0638,17.0412,17.0638,29200.0
2009-08-18 12:00:00,30.19,30.19,30.15,30.16,37500.0,17.0638,17.0638,17.0412,17.0469,37500.0
2009-08-18 12:05:00,30.15,30.19,30.15,30.16,43300.0,17.0412,17.0638,17.0412,17.0469,43300.0
2009-08-18 12:10:00,30.15,30.19,30.14,30.19,35300.0,17.0412,17.0638,17.0356,17.0638,35300.0
2009-08-18 12:15:00,30.19,30.21,30.17,30.2,32800.0,17.0638,17.0752,17.0525,17.0695,32800.0
2009-08-18 12:20:00,30.2,30.23,30.2,30.21,15200.0,17.0695,17.0865,17.0695,17.0752,15200.0
2009-08-18 12:25:00,30.21,30.21,30.18,30.19,11500.0,17.0752,17.0752,17.0582,17.0638,11500.0
2009-08-18 12:30:00,30.18,30.19,30.17,30.18,14000.0,17.0582,17.0638,17.0525,17.0582,14000.0
2009-08-18 12:35:00,30.18,30.2,30.16,30.16,28700.0,17.0582,17.0695,17.0469,17.0469,28700.0
2009-08-18 12:40:00,30.16,30.24,30.16,30.23,15800.0,17.0469,17.0921,17.0469,17.0865,15800.0
2009-08-18 12:45:00,30.23,30.23,30.19,30.19,12400.0,17.0865,17.0865,17.0638,17.0638,12400.0
2009-08-18 12:50:00,30.19,30.2,30.13,30.13,54700.0,17.0638,17.0695,17.0299,17.0299,54700.0
2009-08-18 12:55:00,30.13,30.17,30.13,30.17,18200.0,17.0299,17.0525,17.0299,17.0525,18200.0
2009-08-18 13:00:00,30.16,30.2,30.16,30.2,30500.0,17.0469,17.0695,17.0469,17.0695,30500.0
2009-08-18 13:05:00,30.2,30.21,30.16,30.17,22600.0,17.0695,17.0752,17.0469,17.0525,22600.0
2009-08-18 13:10:00,30.18,30.18,30.1,30.12,35000.0,17.0582,17.0582,17.013,17.0243,35000.0
2009-08-18 13:15:00,30.12,30.13,30.08,30.09,20600.0,17.0243,17.0299,17.0017,17.0073,20600.0
2009-08-18 13:20:00,30.08,30.11,30.08,30.1,7700.0,17.0017,17.0186,17.0017,17.013,7700.0
2009-08-18 13:25:00,30.11,30.13,30.11,30.12,9700.0,17.0186,17.0299,17.0186,17.0243,9700.0
2009-08-18 13:30:00,30.12,30.15,30.1,30.1,37600.0,17.0243,17.0412,17.013,17.013,37600.0
2009-08-18 13:35:00,30.09,30.09,30.02,30.03,64700.0,17.0073,17.0073,16.9678,16.9734,64700.0
2009-08-18 13:40:00,30.03,30.07,30.02,30.05,23300.0,16.9734,16.996,16.9678,16.9847,23300.0
2009-08-18 13:45:00,30.05,30.08,30.05,30.08,14000.0,16.9847,17.0017,16.9847,17.0017,14000.0
2009-08-18 13:50:00,30.08,30.1,30.07,30.07,5800.0,17.0017,17.013,16.996,16.996,5800.0
2009-08-18 13:55:00,30.08,30.1,30.06,30.1,13800.0,17.0017,17.013,16.9904,17.013,13800.0
2009-08-18 14:00:00,30.1,30.16,30.1,30.15,22000.0,17.013,17.0469,17.013,17.0412,22000.0
2009-08-18 14:05:00,30.14,30.15,30.12,30.14,14800.0,17.0356,17.0412,17.0243,17.0356,14800.0
2009-08-18 14:10:00,30.14,30.17,30.13,30.16,19700.0,17.0356,17.0525,17.0299,17.0469,19700.0
2009-08-18 14:15:00,30.16,30.17,30.14,30.14,16700.0,17.0469,17.0525,17.0356,17.0356,16700.0
2009-08-18 14:20:00,30.15,30.17,30.13,30.14,36800.0,17.0412,17.0525,17.0299,17.0356,36800.0
2009-08-18 14:25:00,30.14,30.17,30.13,30.17,9900.0,17.0356,17.0525,17.0299,17.0525,9900.0
2009-08-18 14:30:00,30.18,30.19,30.14,30.14,12800.0,17.0582,17.0638,17.0356,17.0356,12800.0
2009-08-18 14:35:00,30.14,30.17,30.12,30.13,23800.0,17.0356,17.0525,17.0243,17.0299,23800.0
2009-08-18 14:40:00,30.14,30.16,30.13,30.14,10200.0,17.0356,17.0469,17.0299,17.0356,10200.0
2009-08-18 14:45:00,30.14,30.18,30.14,30.18,12600.0,17.0356,17.0582,17.0356,17.0582,12600.0
2009-08-18 14:50:00,30.18,30.18,30.17,30.17,6400.0,17.0582,17.0582,17.0525,17.0525,6400.0
2009-08-18 14:55:00,30.18,30.18,30.15,30.17,13700.0,17.0582,17.0582,17.0412,17.0525,13700.0
2009-08-18 15:00:00,30.16,30.2,30.16,30.19,15300.0,17.0469,17.0695,17.0469,17.0638,15300.0
2009-08-18 15:05:00,30.19,30.2,30.17,30.2,26700.0,17.0638,17.0695,17.0525,17.0695,26700.0
2009-08-18 15:10:00,30.2,30.21,30.19,30.21,18400.0,17.0695,17.0752,17.0638,17.0752,18400.0
2009-08-18 15:15:00,30.21,30.23,30.2,30.23,28200.0,17.0752,17.0865,17.0695,17.0865,28200.0
2009-08-18 15:20:00,30.23,30.24,30.22,30.24,8100.0,17.0865,17.0921,17.0808,17.0921,8100.0
2009-08-18 15:25:00,30.23,30.24,30.17,30.2,47000.0,17.0865,17.0921,17.0525,17.0695,47000.0
2009-08-18 15:30:00,30.2,30.21,30.18,30.19,14400.0,17.0695,17.0752,17.0582,17.0638,14400.0
2009-08-18 15:35:00,30.19,30.2,30.12,30.13,63200.0,17.0638,17.0695,17.0243,17.0299,63200.0
2009-08-18 15:40:00,30.13,30.14,30.11,30.12,48800.0,17.0299,17.0356,17.0186,17.0243,48800.0
2009-08-18 15:45:00,30.12,30.13,30.11,30.13,44100.0,17.0243,17.0299,17.0186,17.0299,44100.0
2009-08-18 15:50:00,30.13,30.19,30.13,30.16,111500.0,17.0299,17.0638,17.0299,17.0469,111500.0
2009-08-18 15:55:00,30.17,30.19,30.13,30.18,119900.0,17.0525,17.0638,17.0299,17.0582,119900.0
2009-08-19 09:30:00,29.77,30.09,29.76,30.09,51700.0,16.8265,17.0073,16.8208,17.0073,51700.0
2009-08-19 09:35:00,30.08,30.09,29.76,29.82,84200.0,17.0017,17.0073,16.8208,16.8547,84200.0
2009-08-19 09:40:00,29.83,29.96,29.78,29.92,58000.0,16.8604,16.9338,16.8321,16.9112,58000.0
2009-08-19 09:45:00,29.93,30.1,29.87,29.87,78100.0,16.9169,17.013,16.883,16.883,78100.0
2009-08-19 09:50:00,29.87,30.01,29.87,29.95,58500.0,16.883,16.9621,16.883,16.9282,58500.0
2009-08-19 09:55:00,29.96,30.09,29.94,29.95,49400.0,16.9338,17.0073,16.9225,16.9282,49400.0
2009-08-19 10:00:00,29.99,30.31,29.98,30.29,106100.0,16.9508,17.1317,16.9452,17.1204,106100.0
2009-08-19 10:05:00,30.28,30.32,30.18,30.25,62300.0,17.1147,17.1373,17.0582,17.0978,62300.0
2009-08-19 10:10:00,30.24,30.29,29.98,30.01,63600.0,17.0921,17.1204,16.9452,16.9621,63600.0
2009-08-19 10:15:00,30.02,30.06,29.91,29.96,49000.0,16.9678,16.9904,16.9056,16.9338,49000.0
2009-08-19 10:20:00,29.96,30.13,29.96,30.07,53100.0,16.9338,17.0299,16.9338,16.996,53100.0
2009-08-19 10:25:00,30.06,30.07,29.93,30.06,37800.0,16.9904,16.996,16.9169,16.9904,37800.0
2009-08-19 10:30:00,30.06,30.21,30.05,30.06,76400.0,16.9904,17.0752,16.9847,16.9904,76400.0
2009-08-19 10:35:00,30.05,30.15,30.03,30.09,60100.0,16.9847,17.0412,16.9734,17.0073,60100.0
2009-08-19 10:40:00,30.1,30.23,30.04,30.2,71700.0,17.013,17.0865,16.9791,17.0695,71700.0
2009-08-19 10:45:00,30.2,30.2,30.02,30.04,36800.0,17.0695,17.0695,16.9678,16.9791,36800.0
2009-08-19 10:50:00,30.07,30.11,30.02,30.11,18200.0,16.996,17.0186,16.9678,17.0186,18200.0
2009-08-19 10:55:00,30.09,30.1,30.01,30.04,27400.0,17.0073,17.013,16.9621,16.9791,27400.0
2009-08-19 11:00:00,30.04,30.11,30.01,30.08,14100.0,16.9791,17.0186,16.9621,17.0017,14100.0
2009-08-19 11:05:00,30.08,30.11,30.04,30.04,12000.0,17.0017,17.0186,16.9791,16.9791,12000.0
2009-08-19 11:10:00,30.02,30.02,29.97,29.98,44800.0,16.9678,16.9678,16.9395,16.9452,44800.0
2009-08-19 11:15:00,29.99,30.03,29.97,30.0,21800.0,16.9508,16.9734,16.9395,16.9565,21800.0
2009-08-19 11:20:00,29.99,30.0,29.94,29.96,28300.0,16.9508,16.9565,16.9225,16.9338,28300.0
2009-08-19 11:25:00,29.96,30.02,29.94,30.02,25500.0,16.9338,16.9678,16.9225,16.9678,25500.0
2009-08-19 11:30:00,30.03,30.1,30.03,30.07,32100.0,16.9734,17.013,16.9734,16.996,32100.0
2009-08-19 11:35:00,30.06,30.12,30.05,30.12,22200.0,16.9904,17.0243,16.9847,17.0243,22200.0
2009-08-19 11:40:00,30.12,30.14,30.1,30.1,18600.0,17.0243,17.0356,17.013,17.013,18600.0
2009-08-19 11:45:00,30.09,30.14,30.07,30.14,19700.0,17.0073,17.0356,16.996,17.0356,19700.0
2009-08-19 11:50:00,30.15,30.29,30.14,30.29,75700.0,17.0412,17.1204,17.0356,17.1204,75700.0
2009-08-19 11:55:00,30.28,30.35,30.27,30.33,60500.0,17.1147,17.1543,17.1091,17.143,60500.0
2009-08-19 12:00:00,30.33,30.45,30.33,30.44,70700.0,17.143,17.2108,17.143,17.2052,70700.0
2009-08-19 12:05:00,30.45,30.57,30.42,30.53,68400.0,17.2108,17.2786,17.1938,17.256,68400.0
2009-08-19 12:10:00,30.54,30.6,30.44,30.46,67200.0,17.2617,17.2956,17.2052,17.2165,67200.0
2009-08-19 12:15:00,30.47,30.51,30.44,30.47,30400.0,17.2221,17.2447,17.2052,17.2221,30400.0
2009-08-19 12:20:00,30.47,30.54,30.45,30.52,24300.0,17.2221,17.2617,17.2108,17.2504,24300.0
2009-08-19 12:25:00,30.52,30.53,30.46,30.48,17000.0,17.2504,17.256,17.2165,17.2278,17000.0
2009-08-19 12:30:00,30.47,30.5,30.42,30.45,24500.0,17.2221,17.2391,17.1938,17.2108,24500.0
2009-08-19 12:35:00,30.47,30.54,30.47,30.53,18900.0,17.2221,17.2617,17.2221,17.256,18900.0
2009-08-19 12:40:00,30.53,30.53,30.46,30.46,22800.0,17.256,17.256,17.2165,17.2165,22800.0
2009-08-19 12:45:00,30.46,30.49,30.44,30.48,18800.0,17.2165,17.2334,17.2052,17.2278,18800.0
2009-08-19 12:50:00,30.47,30.57,30.46,30.56,35100.0,17.2221,17.2786,17.2165,17.273,35100.0
2009-08-19 12:55:00,30.55,30.56,30.5,30.51,27500.0,17.2673,17.273,17.2391,17.2447,27500.0
2009-08-19 13:00:00,30.51,30.53,30.44,30.44,34500.0,17.2447,17.256,17.2052,17.2052,34500.0
2009-08-19 13:05:00,30.44,30.48,30.41,30.48,20200.0,17.2052,17.2278,17.1882,17.2278,20200.0
2009-08-19 13:10:00,30.47,30.55,30.46,30.47,24400.0,17.2221,17.2673,17.2165,17.2221,24400.0
2009-08-19 13:15:00,30.48,30.49,30.44,30.46,16100.0,17.2278,17.2334,17.2052,17.2165,16100.0
2009-08-19 13:20:00,30.46,30.47,30.42,30.43,18900.0,17.2165,17.2221,17.1938,17.1995,18900.0
2009-08-19 13:25:00,30.42,30.46,30.42,30.43,11500.0,17.1938,17.2165,17.1938,17.1995,11500.0
2009-08-19 13:30:00,30.44,30.44,30.39,30.41,13700.0,17.2052,17.2052,17.1769,17.1882,13700.0
2009-08-19 13:35:00,30.41,30.51,30.41,30.5,16300.0,17.1882,17.2447,17.1882,17.2391,16300.0
2009-08-19 13:40:00,30.51,30.54,30.5,30.53,14000.0,17.2447,17.2617,17.2391,17.256,14000.0
2009-08-19 13:45:00,30.53,30.56,30.5,30.55,11100.0,17.256,17.273,17.2391,17.2673,11100.0
2009-08-19 13:50:00,30.55,30.61,30.54,30.61,33800.0,17.2673,17.3012,17.2617,17.3012,33800.0
2009-08-19 13:55:00,30.6,30.61,30.57,30.58,27100.0,17.2956,17.3012,17.2786,17.2843,27100.0
2009-08-19 14:00:00,30.58,30.6,30.55,30.56,17400.0,17.2843,17.2956,17.2673,17.273,17400.0
2009-08-19 14:05:00,30.57,30.58,30.49,30.49,23800.0,17.2786,17.2843,17.2334,17.2334,23800.0
2009-08-19 14:10:00,30.49,30.5,30.45,30.46,19100.0,17.2334,17.2391,17.2108,17.2165,19100.0
2009-08-19 14:15:00,30.46,30.5,30.44,30.44,30900.0,17.2165,17.2391,17.2052,17.2052,30900.0
2009-08-19 14:20:00,30.44,30.45,30.39,30.4,27600.0,17.2052,17.2108,17.1769,17.1825,27600.0
2009-08-19 14:25:00,30.39,30.42,30.37,30.38,23200.0,17.1769,17.1938,17.1656,17.1712,23200.0
2009-08-19 14:30:00,30.39,30.4,30.33,30.33,22100.0,17.1769,17.1825,17.143,17.143,22100.0
2009-08-19 14:35:00,30.33,30.35,30.32,30.34,18100.0,17.143,17.1543,17.1373,17.1486,18100.0
2009-08-19 14:40:00,30.34,30.39,30.32,30.39,21500.0,17.1486,17.1769,17.1373,17.1769,21500.0
2009-08-19 14:45:00,30.38,30.4,30.36,30.36,21700.0,17.1712,17.1825,17.1599,17.1599,21700.0
2009-08-19 14:50:00,30.36,30.39,30.34,30.39,25800.0,17.1599,17.1769,17.1486,17.1769,25800.0
2009-08-19 14:55:00,30.39,30.44,30.39,30.43,15200.0,17.1769,17.2052,17.1769,17.1995,15200.0
2009-08-19 15:00:00,30.43,30.43,30.36,30.38,25200.0,17.1995,17.1995,17.1599,17.1712,25200.0
2009-08-19 15:05:00,30.38,30.39,30.3,30.32,36700.0,17.1712,17.1769,17.126,17.1373,36700.0
2009-08-19 15:10:00,30.32,30.32,30.26,30.27,65700.0,17.1373,17.1373,17.1034,17.1091,65700.0
2009-08-19 15:15:00,30.27,30.3,30.25,30.26,37100.0,17.1091,17.126,17.0978,17.1034,37100.0
2009-08-19 15:20:00,30.26,30.28,30.24,30.26,62300.0,17.1034,17.1147,17.0921,17.1034,62300.0
2009-08-19 15:25:00,30.25,30.26,30.22,30.25,38100.0,17.0978,17.1034,17.0808,17.0978,38100.0
2009-08-19 15:30:00,30.25,30.27,30.23,30.26,35700.0,17.0978,17.1091,17.0865,17.1034,35700.0
2009-08-19 15:35:00,30.26,30.34,30.25,30.34,54600.0,17.1034,17.1486,17.0978,17.1486,54600.0
2009-08-19 15:40:00,30.33,30.37,30.32,30.35,50000.0,17.143,17.1656,17.1373,17.1543,50000.0
2009-08-19 15:45:00,30.35,30.36,30.28,30.29,68100.0,17.1543,17.1599,17.1147,17.1204,68100.0
2009-08-19 15:50:00,30.29,30.34,30.28,30.32,75400.0,17.1204,17.1486,17.1147,17.1373,75400.0
2009-08-19 15:55:00,30.33,30.38,30.32,30.34,104800.0,17.143,17.1712,17.1373,17.1486,104800.0
2009-08-20 09:30:00,30.24,30.45,30.16,30.43,58000.0,17.0921,17.2108,17.0469,17.1995,58000.0
2009-08-20 09:35:00,30.4,30.68,30.39,30.61,54000.0,17.1825,17.3408,17.1769,17.3012,54000.0
2009-08-20 09:40:00,30.61,30.71,30.48,30.48,77400.0,17.3012,17.3578,17.2278,17.2278,77400.0
2009-08-20 09:45:00,30.47,30.59,30.47,30.53,12100.0,17.2221,17.2899,17.2221,17.256,12100.0
2009-08-20 09:50:00,30.55,30.57,30.48,30.54,21200.0,17.2673,17.2786,17.2278,17.2617,21200.0
2009-08-20 09:55:00,30.53,30.63,30.53,30.63,29100.0,17.256,17.3125,17.256,17.3125,29100.0
2009-08-20 10:00:00,30.64,30.68,30.5,30.51,55200.0,17.3182,17.3408,17.2391,17.2447,55200.0
2009-08-20 10:05:00,30.51,30.54,30.33,30.36,93400.0,17.2447,17.2617,17.143,17.1599,93400.0
2009-08-20 10:10:00,30.36,30.38,30.29,30.32,41000.0,17.1599,17.1712,17.1204,17.1373,41000.0
2009-08-20 10:15:00,30.32,30.33,30.22,30.22,50300.0,17.1373,17.143,17.0808,17.0808,50300.0
2009-08-20 10:20:00,30.23,30.3,30.22,30.28,59000.0,17.0865,17.126,17.0808,17.1147,59000.0
2009-08-20 10:25:00,30.29,30.38,30.29,30.37,32700.0,17.1204,17.1712,17.1204,17.1656,32700.0
2009-08-20 10:30:00,30.37,30.47,30.37,30.46,45400.0,17.1656,17.2221,17.1656,17.2165,45400.0
2009-08-20 10:35:00,30.46,30.51,30.46,30.46,21000.0,17.2165,17.2447,17.2165,17.2165,21000.0
2009-08-20 10:40:00,30.47,30.64,30.45,30.61,40300.0,17.2221,17.3182,17.2108,17.3012,40300.0
2009-08-20 10:45:00,30.61,30.61,30.48,30.49,24900.0,17.3012,17.3012,17.2278,17.2334,24900.0
2009-08-20 10:50:00,30.5,30.5,30.42,30.45,16100.0,17.2391,17.2391,17.1938,17.2108,16100.0
2009-08-20 10:55:00,30.45,30.5,30.44,30.46,23400.0,17.2108,17.2391,17.2052,17.2165,23400.0
2009-08-20 11:00:00,30.45,30.46,30.39,30.42,21000.0,17.2108,17.2165,17.1769,17.1938,21000.0
2009-08-20 11:05:00,30.43,30.45,30.42,30.44,22100.0,17.1995,17.2108,17.1938,17.2052,22100.0
2009-08-20 11:10:00,30.44,30.47,30.41,30.43,22100.0,17.2052,17.2221,17.1882,17.1995,22100.0
2009-08-20 11:15:00,30.44,30.44,30.38,30.41,16700.0,17.2052,17.2052,17.1712,17.1882,16700.0
2009-08-20 11:20:00,30.42,30.43,30.38,30.42,11100.0,17.1938,17.1995,17.1712,17.1938,11100.0
2009-08-20 11:25:00,30.42,30.42,30.36,30.38,16700.0,17.1938,17.1938,17.1599,17.1712,16700.0
2009-08-20 11:30:00,30.39,30.49,30.36,30.49,39600.0,17.1769,17.2334,17.1599,17.2334,39600.0
2009-08-20 11:35:00,30.48,30.48,30.36,30.37,39700.0,17.2278,17.2278,17.1599,17.1656,39700.0
2009-08-20 11:40:00,30.37,30.39,30.36,30.38,9700.0,17.1656,17.1769,17.1599,17.1712,9700.0
2009-08-20 11:45:00,30.38,30.43,30.38,30.43,13700.0,17.1712,17.1995,17.1712,17.1995,13700.0
2009-08-20 11:50:00,30.43,30.46,30.41,30.46,18000.0,17.1995,17.2165,17.1882,17.2165,18000.0
2009-08-20 11:55:00,30.46,30.47,30.41,30.42,12200.0,17.2165,17.2221,17.1882,17.1938,12200.0
2009-08-20 12:00:00,30.42,30.45,30.42,30.43,8100.0,17.1938,17.2108,17.1938,17.1995,8100.0
2009-08-20 12:05:00,30.43,30.46,30.43,30.46,13100.0,17.1995,17.2165,17.1995,17.2165,13100.0
2009-08-20 12:10:00,30.46,30.47,30.45,30.47,17300.0,17.2165,17.2221,17.2108,17.2221,17300.0
2009-08-20 12:15:00,30.46,30.47,30.45,30.46,12100.0,17.2165,17.2221,17.2108,17.2165,12100.0
2009-08-20 12:20:00,30.46,30.48,30.45,30.45,14800.0,17.2165,17.2278,17.2108,17.2108,14800.0
2009-08-20 12:25:00,30.45,30.47,30.43,30.46,8200.0,17.2108,17.2221,17.1995,17.2165,8200.0
2009-08-20 12:30:00,30.46,30.47,30.43,30.43,12900.0,17.2165,17.2221,17.1995,17.1995,12900.0
2009-08-20 12:35:00,30.43,30.44,30.39,30.4,16900.0,17.1995,17.2052,17.1769,17.1825,16900.0
2009-08-20 12:40:00,30.41,30.45,30.4,30.42,13400.0,17.1882,17.2108,17.1825,17.1938,13400.0
2009-08-20 12:45:00,30.42,30.47,30.4,30.45,16100.0,17.1938,17.2221,17.1825,17.2108,16100.0
2009-08-20 12:50:00,30.45,30.48,30.45,30.45,22600.0,17.2108,17.2278,17.2108,17.2108,22600.0
2009-08-20 12:55:00,30.45,30.46,30.42,30.43,4900.0,17.2108,17.2165,17.1938,17.1995,4900.0
2009-08-20 13:00:00,30.43,30.43,30.42,30.42,4900.0,17.1995,17.1995,17.1938,17.1938,4900.0
2009-08-20 13:05:00,30.43,30.44,30.42,30.43,5300.0,17.1995,17.2052,17.1938,17.1995,5300.0
2009-08-20 13:10:00,30.42,30.45,30.42,30.45,10800.0,17.1938,17.2108,17.1938,17.2108,10800.0
2009-08-20 13:15:00,30.45,30.47,30.45,30.47,5300.0,17.2108,17.2221,17.2108,17.2221,5300.0
2009-08-20 13:20:00,30.46,30.5,30.45,30.48,33700.0,17.2165,17.2391,17.2108,17.2278,33700.0
2009-08-20 13:25:00,30.48,30.53,30.48,30.53,10500.0,17.2278,17.256,17.2278,17.256,10500.0
2009-08-20 13:30:00,30.52,30.57,30.52,30.57,14200.0,17.2504,17.2786,17.2504,17.2786,14200.0
2009-08-20 13:35:00,30.57,30.58,30.55,30.56,36600.0,17.2786,17.2843,17.2673,17.273,36600.0
2009-08-20 13:40:00,30.55,30.56,30.49,30.55,22300.0,17.2673,17.273,17.2334,17.2673,22300.0
2009-08-20 13:45:00,30.54,30.56,30.53,30.53,12100.0,17.2617,17.273,17.256,17.256,12100.0
2009-08-20 13:50:00,30.53,30.54,30.52,30.54,8900.0,17.256,17.2617,17.2504,17.2617,8900.0
2009-08-20 13:55:00,30.54,30.6,30.53,30.6,54300.0,17.2617,17.2956,17.256,17.2956,54300.0
2009-08-20 14:00:00,30.6,30.63,30.59,30.61,49900.0,17.2956,17.3125,17.2899,17.3012,49900.0
2009-08-20 14:05:00,30.61,30.62,30.56,30.58,12200.0,17.3012,17.3069,17.273,17.2843,12200.0
2009-08-20 14:10:00,30.58,30.6,30.56,30.6,9100.0,17.2843,17.2956,17.273,17.2956,9100.0
2009-08-20 14:15:00,30.6,30.61,30.59,30.6,4700.0,17.2956,17.3012,17.2899,17.2956,4700.0
2009-08-20 14:20:00,30.59,30.61,30.57,30.61,14200.0,17.2899,17.3012,17.2786,17.3012,14200.0
2009-08-20 14:25:00,30.61,30.61,30.56,30.57,10500.0,17.3012,17.3012,17.273,17.2786,10500.0
2009-08-20 14:30:00,30.57,30.57,30.54,30.54,9400.0,17.2786,17.2786,17.2617,17.2617,9400.0
2009-08-20 14:35:00,30.55,30.58,30.54,30.58,21200.0,17.2673,17.2843,17.2617,17.2843,21200.0
2009-08-20 14:40:00,30.58,30.58,30.52,30.53,14300.0,17.2843,17.2843,17.2504,17.256,14300.0
2009-08-20 14:45:00,30.53,30.55,30.53,30.54,9700.0,17.256,17.2673,17.256,17.2617,9700.0
2009-08-20 14:50:00,30.54,30.55,30.51,30.51,15700.0,17.2617,17.2673,17.2447,17.2447,15700.0
2009-08-20 14:55:00,30.52,30.55,30.51,30.55,14700.0,17.2504,17.2673,17.2447,17.2673,14700.0
2009-08-20 15:00:00,30.54,30.59,30.54,30.56,28300.0,17.2617,17.2899,17.2617,17.273,28300.0
2009-08-20 15:05:00,30.56,30.62,30.55,30.6,15400.0,17.273,17.3069,17.2673,17.2956,15400.0
2009-08-20 15:10:00,30.6,30.61,30.59,30.6,9900.0,17.2956,17.3012,17.2899,17.2956,9900.0
2009-08-20 15:15:00,30.6,30.62,30.59,30.6,9800.0,17.2956,17.3069,17.2899,17.2956,9800.0
2009-08-20 15:20:00,30.6,30.64,30.6,30.63,11400.0,17.2956,17.3182,17.2956,17.3125,11400.0
2009-08-20 15:25:00,30.63,30.66,30.62,30.66,21100.0,17.3125,17.3295,17.3069,17.3295,21100.0
2009-08-20 15:30:00,30.66,30.74,30.66,30.7,80100.0,17.3295,17.3747,17.3295,17.3521,80100.0
2009-08-20 15:35:00,30.7,30.72,30.67,30.68,42400.0,17.3521,17.3634,17.3351,17.3408,42400.0
2009-08-20 15:40:00,30.69,30.73,30.68,30.7,70800.0,17.3465,17.3691,17.3408,17.3521,70800.0
2009-08-20 15:45:00,30.71,30.73,30.65,30.67,69800.0,17.3578,17.3691,17.3238,17.3351,69800.0
2009-08-20 15:50:00,30.67,30.69,30.65,30.65,61500.0,17.3351,17.3465,17.3238,17.3238,61500.0
2009-08-20 15:55:00,30.65,30.74,30.64,30.69,106400.0,17.3238,17.3747,17.3182,17.3465,106400.0
2009-08-21 09:30:00,30.85,31.07,30.57,30.81,411500.0,17.4369,17.5612,17.2786,17.4143,411500.0
2009-08-21 09:35:00,30.81,30.99,30.68,30.81,80600.0,17.4143,17.516,17.3408,17.4143,80600.0
2009-08-21 09:40:00,30.84,30.89,30.72,30.76,57300.0,17.4312,17.4595,17.3634,17.386,57300.0
2009-08-21 09:45:00,30.79,30.87,30.63,30.69,87200.0,17.403,17.4482,17.3125,17.3465,87200.0
2009-08-21 09:50:00,30.7,30.7,30.57,30.62,84600.0,17.3521,17.3521,17.2786,17.3069,84600.0
2009-08-21 09:55:00,30.62,30.68,30.55,30.6,44700.0,17.3069,17.3408,17.2673,17.2956,44700.0
2009-08-21 10:00:00,30.62,31.05,30.62,31.03,84800.0,17.3069,17.5499,17.3069,17.5386,84800.0
2009-08-21 10:05:00,31.05,31.1,30.93,30.99,57900.0,17.5499,17.5782,17.4821,17.516,57900.0
2009-08-21 10:10:00,30.99,31.17,30.98,31.14,47400.0,17.516,17.6178,17.5104,17.6008,47400.0
2009-08-21 10:15:00,31.15,31.29,31.11,31.11,60700.0,17.6065,17.6856,17.5838,17.5838,60700.0
2009-08-21 10:20:00,31.1,31.15,31.05,31.1,70800.0,17.5782,17.6065,17.5499,17.5782,70800.0
2009-08-21 10:25:00,31.1,31.11,31.06,31.07,17700.0,17.5782,17.5838,17.5556,17.5612,17700.0
2009-08-21 10:30:00,31.06,31.18,31.05,31.18,37800.0,17.5556,17.6234,17.5499,17.6234,37800.0
2009-08-21 10:35:00,31.18,31.22,31.17,31.21,28600.0,17.6234,17.646,17.6178,17.6404,28600.0
2009-08-21 10:40:00,31.22,31.25,31.19,31.2,36600.0,17.646,17.663,17.6291,17.6347,36600.0
2009-08-21 10:45:00,31.21,31.22,31.15,31.17,50600.0,17.6404,17.646,17.6065,17.6178,50600.0
2009-08-21 10:50:00,31.16,31.2,31.14,31.19,67800.0,17.6121,17.6347,17.6008,17.6291,67800.0
2009-08-21 10:55:00,31.19,31.21,31.18,31.2,43700.0,17.6291,17.6404,17.6234,17.6347,43700.0
2009-08-21 11:00:00,31.19,31.21,31.16,31.17,45400.0,17.6291,17.6404,17.6121,17.6178,45400.0
2009-08-21 11:05:00,31.18,31.19,31.15,31.19,20000.0,17.6234,17.6291,17.6065,17.6291,20000.0
2009-08-21 11:10:00,31.19,31.2,31.18,31.18,16700.0,17.6291,17.6347,17.6234,17.6234,16700.0
2009-08-21 11:15:00,31.18,31.2,31.18,31.19,14400.0,17.6234,17.6347,17.6234,17.6291,14400.0
2009-08-21 11:20:00,31.2,31.21,31.19,31.2,32300.0,17.6347,17.6404,17.6291,17.6347,32300.0
2009-08-21 11:25:00,31.21,31.26,31.19,31.24,47800.0,17.6404,17.6686,17.6291,17.6573,47800.0
2009-08-21 11:30:00,31.23,31.26,31.21,31.26,15800.0,17.6517,17.6686,17.6404,17.6686,15800.0
2009-08-21 11:35:00,31.26,31.28,31.22,31.22,20300.0,17.6686,17.6799,17.646,17.646,20300.0
2009-08-21 11:40:00,31.22,31.28,31.22,31.25,14400.0,17.646,17.6799,17.646,17.663,14400.0
2009-08-21 11:45:00,31.25,31.27,31.24,31.27,10500.0,17.663,17.6743,17.6573,17.6743,10500.0
2009-08-21 11:50:00,31.27,31.31,31.25,31.3,35800.0,17.6743,17.6969,17.663,17.6912,35800.0
2009-08-21 11:55:00,31.3,31.33,31.3,31.33,10900.0,17.6912,17.7082,17.6912,17.7082,10900.0
2009-08-21 12:00:00,31.34,31.34,31.33,31.34,10400.0,17.7138,17.7138,17.7082,17.7138,10400.0
2009-08-21 12:05:00,31.34,31.4,31.34,31.37,21100.0,17.7138,17.7478,17.7138,17.7308,21100.0
2009-08-21 12:10:00,31.37,31.39,31.36,31.38,8600.0,17.7308,17.7421,17.7251,17.7365,8600.0
2009-08-21 12:15:00,31.38,31.39,31.37,31.37,10400.0,17.7365,17.7421,17.7308,17.7308,10400.0
2009-08-21 12:20:00,31.37,31.37,31.35,31.35,9200.0,17.7308,17.7308,17.7195,17.7195,9200.0
2009-08-21 12:25:00,31.36,31.39,31.34,31.39,14700.0,17.7251,17.7421,17.7138,17.7421,14700.0
2009-08-21 12:30:00,31.39,31.39,31.37,31.37,4000.0,17.7421,17.7421,17.7308,17.7308,4000.0
2009-08-21 12:35:00,31.37,31.37,31.27,31.27,19300.0,17.7308,17.7308,17.6743,17.6743,19300.0
2009-08-21 12:40:00,31.28,31.29,31.24,31.25,24000.0,17.6799,17.6856,17.6573,17.663,24000.0
2009-08-21 12:45:00,31.24,31.26,31.23,31.24,12900.0,17.6573,17.6686,17.6517,17.6573,12900.0
2009-08-21 12:50:00,31.23,31.23,31.18,31.18,18900.0,17.6517,17.6517,17.6234,17.6234,18900.0
2009-08-21 12:55:00,31.18,31.19,31.16,31.17,15800.0,17.6234,17.6291,17.6121,17.6178,15800.0
2009-08-21 13:00:00,31.17,31.19,31.16,31.16,19800.0,17.6178,17.6291,17.6121,17.6121,19800.0
2009-08-21 13:05:00,31.16,31.16,31.14,31.14,14400.0,17.6121,17.6121,17.6008,17.6008,14400.0
2009-08-21 13:10:00,31.15,31.17,31.15,31.17,5000.0,17.6065,17.6178,17.6065,17.6178,5000.0
2009-08-21 13:15:00,31.17,31.24,31.16,31.24,30500.0,17.6178,17.6573,17.6121,17.6573,30500.0
2009-08-21 13:20:00,31.24,31.27,31.24,31.25,35000.0,17.6573,17.6743,17.6573,17.663,35000.0
2009-08-21 13:25:00,31.25,31.25,31.22,31.24,9000.0,17.663,17.663,17.646,17.6573,9000.0
2009-08-21 13:30:00,31.23,31.24,31.2,31.2,13000.0,17.6517,17.6573,17.6347,17.6347,13000.0
2009-08-21 13:35:00,31.21,31.21,31.19,31.2,20000.0,17.6404,17.6404,17.6291,17.6347,20000.0
2009-08-21 13:40:00,31.21,31.21,31.17,31.17,26400.0,17.6404,17.6404,17.6178,17.6178,26400.0
2009-08-21 13:45:00,31.17,31.17,31.14,31.17,23000.0,17.6178,17.6178,17.6008,17.6178,23000.0
2009-08-21 13:50:00,31.16,31.17,31.13,31.15,24900.0,17.6121,17.6178,17.5951,17.6065,24900.0
2009-08-21 13:55:00,31.15,31.18,31.15,31.18,19400.0,17.6065,17.6234,17.6065,17.6234,19400.0
2009-08-21 14:00:00,31.18,31.21,31.15,31.19,50700.0,17.6234,17.6404,17.6065,17.6291,50700.0
2009-08-21 14:05:00,31.2,31.24,31.19,31.21,17800.0,17.6347,17.6573,17.6291,17.6404,17800.0
2009-08-21 14:10:00,31.21,31.24,31.2,31.23,17100.0,17.6404,17.6573,17.6347,17.6517,17100.0
2009-08-21 14:15:00,31.22,31.23,31.18,31.19,17100.0,17.646,17.6517,17.6234,17.6291,17100.0
2009-08-21 14:20:00,31.19,31.21,31.17,31.19,20900.0,17.6291,17.6404,17.6178,17.6291,20900.0
2009-08-21 14:25:00,31.19,31.21,31.18,31.2,9900.0,17.6291,17.6404,17.6234,17.6347,9900.0
2009-08-21 14:30:00,31.2,31.24,31.19,31.24,12700.0,17.6347,17.6573,17.6291,17.6573,12700.0
2009-08-21 14:35:00,31.25,31.25,31.22,31.22,6900.0,17.663,17.663,17.646,17.646,6900.0
2009-08-21 14:40:00,31.23,31.23,31.18,31.19,31100.0,17.6517,17.6517,17.6234,17.6291,31100.0
2009-08-21 14:45:00,31.19,31.2,31.18,31.2,15900.0,17.6291,17.6347,17.6234,17.6347,15900.0
2009-08-21 14:50:00,31.2,31.21,31.19,31.2,11900.0,17.6347,17.6404,17.6291,17.6347,11900.0
2009-08-21 14:55:00,31.19,31.21,31.19,31.21,18100.0,17.6291,17.6404,17.6291,17.6404,18100.0
2009-08-21 15:00:00,31.2,31.24,31.19,31.23,42000.0,17.6347,17.6573,17.6291,17.6517,42000.0
2009-08-21 15:05:00,31.24,31.25,31.23,31.25,26100.0,17.6573,17.663,17.6517,17.663,26100.0
2009-08-21 15:10:00,31.24,31.26,31.23,31.26,21300.0,17.6573,17.6686,17.6517,17.6686,21300.0
2009-08-21 15:15:00,31.25,31.35,31.25,31.35,72000.0,17.663,17.7195,17.663,17.7195,72000.0
2009-08-21 15:20:00,31.34,31.37,31.33,31.37,40600.0,17.7138,17.7308,17.7082,17.7308,40600.0
2009-08-21 15:25:00,31.37,31.39,31.37,31.38,36300.0,17.7308,17.7421,17.7308,17.7365,36300.0
2009-08-21 15:30:00,31.39,31.41,31.37,31.4,39100.0,17.7421,17.7534,17.7308,17.7478,39100.0
2009-08-21 15:35:00,31.39,31.4,31.35,31.38,28300.0,17.7421,17.7478,17.7195,17.7365,28300.0
2009-08-21 15:40:00,31.38,31.4,31.35,31.38,61500.0,17.7365,17.7478,17.7195,17.7365,61500.0
2009-08-21 15:45:00,31.38,31.41,31.36,31.38,94800.0,17.7365,17.7534,17.7251,17.7365,94800.0
2009-08-21 15:50:00,31.39,31.41,31.35,31.4,89400.0,17.7421,17.7534,17.7195,17.7478,89400.0
2009-08-21 15:55:00,31.4,31.41,31.39,31.39,110400.0,17.7478,17.7534,17.7421,17.7421,110400.0
2009-08-24 09:30:00,31.39,31.53,31.23,31.49,40200.0,17.7421,17.8212,17.6517,17.7986,40200.0
2009-08-24 09:35:00,31.46,31.7,31.45,31.68,102600.0,17.7817,17.9173,17.776,17.906,102600.0
2009-08-24 09:40:00,31.63,31.66,31.48,31.51,60200.0,17.8778,17.8947,17.793,17.8099,60200.0
2009-08-24 09:45:00,31.51,31.55,31.37,31.46,37100.0,17.8099,17.8325,17.7308,17.7817,37100.0
2009-08-24 09:50:00,31.44,31.45,31.29,31.38,71200.0,17.7704,17.776,17.6856,17.7365,71200.0
2009-08-24 09:55:00,31.38,31.5,31.37,31.46,45100.0,17.7365,17.8043,17.7308,17.7817,45100.0
2009-08-24 10:00:00,31.45,31.55,31.44,31.51,60900.0,17.776,17.8325,17.7704,17.8099,60900.0
2009-08-24 10:05:00,31.52,31.65,31.51,31.62,48200.0,17.8156,17.8891,17.8099,17.8721,48200.0
2009-08-24 10:10:00,31.63,31.69,31.51,31.52,73100.0,17.8778,17.9117,17.8099,17.8156,73100.0
2009-08-24 10:15:00,31.52,31.55,31.49,31.51,28400.0,17.8156,17.8325,17.7986,17.8099,28400.0
2009-08-24 10:20:00,31.51,31.51,31.45,31.49,22200.0,17.8099,17.8099,17.776,17.7986,22200.0
2009-08-24 10:25:00,31.49,31.54,31.43,31.47,52700.0,17.7986,17.8269,17.7647,17.7873,52700.0
2009-08-24 10:30:00,31.45,31.45,31.42,31.43,27300.0,17.776,17.776,17.7591,17.7647,27300.0
2009-08-24 10:35:00,31.44,31.44,31.33,31.37,47900.0,17.7704,17.7704,17.7082,17.7308,47900.0
2009-08-24 10:40:00,31.37,31.38,31.34,31.35,15500.0,17.7308,17.7365,17.7138,17.7195,15500.0
2009-08-24 10:45:00,31.35,31.42,31.35,31.4,26200.0,17.7195,17.7591,17.7195,17.7478,26200.0
2009-08-24 10:50:00,31.39,31.46,31.39,31.45,58000.0,17.7421,17.7817,17.7421,17.776,58000.0
2009-08-24 10:55:00,31.46,31.49,31.45,31.47,20100.0,17.7817,17.7986,17.776,17.7873,20100.0
2009-08-24 11:00:00,31.47,31.47,31.41,31.45,31400.0,17.7873,17.7873,17.7534,17.776,31400.0
2009-08-24 11:05:00,31.45,31.47,31.44,31.45,15100.0,17.776,17.7873,17.7704,17.776,15100.0
2009-08-24 11:10:00,31.44,31.45,31.43,31.45,8000.0,17.7704,17.776,17.7647,17.776,8000.0
2009-08-24 11:15:00,31.44,31.53,31.43,31.52,32600.0,17.7704,17.8212,17.7647,17.8156,32600.0
2009-08-24 11:20:00,31.53,31.55,31.52,31.54,20500.0,17.8212,17.8325,17.8156,17.8269,20500.0
2009-08-24 11:25:00,31.54,31.56,31.52,31.52,56400.0,17.8269,17.8382,17.8156,17.8156,56400.0
2009-08-24 11:30:00,31.52,31.53,31.46,31.47,76200.0,17.8156,17.8212,17.7817,17.7873,76200.0
2009-08-24 11:35:00,31.46,31.46,31.44,31.46,28400.0,17.7817,17.7817,17.7704,17.7817,28400.0
2009-08-24 11:40:00,31.46,31.46,31.41,31.41,23000.0,17.7817,17.7817,17.7534,17.7534,23000.0
2009-08-24 11:45:00,31.41,31.47,31.4,31.44,12900.0,17.7534,17.7873,17.7478,17.7704,12900.0
2009-08-24 11:50:00,31.44,31.44,31.36,31.37,33100.0,17.7704,17.7704,17.7251,17.7308,33100.0
2009-08-24 11:55:00,31.36,31.37,31.33,31.33,26200.0,17.7251,17.7308,17.7082,17.7082,26200.0
2009-08-24 12:00:00,31.33,31.33,31.22,31.27,36000.0,17.7082,17.7082,17.646,17.6743,36000.0
2009-08-24 12:05:00,31.26,31.28,31.25,31.28,13000.0,17.6686,17.6799,17.663,17.6799,13000.0
2009-08-24 12:10:00,31.27,31.3,31.25,31.29,23400.0,17.6743,17.6912,17.663,17.6856,23400.0
2009-08-24 12:15:00,31.3,31.33,31.29,31.31,22200.0,17.6912,17.7082,17.6856,17.6969,22200.0
2009-08-24 12:20:00,31.31,31.33,31.3,31.3,12300.0,17.6969,17.7082,17.6912,17.6912,12300.0
2009-08-24 12:25:00,31.3,31.3,31.25,31.26,12100.0,17.6912,17.6912,17.663,17.6686,12100.0
2009-08-24 12:30:00,31.25,31.28,31.25,31.26,9500.0,17.663,17.6799,17.663,17.6686,9500.0
2009-08-24 12:35:00,31.25,31.3,31.24,31.29,22000.0,17.663,17.6912,17.6573,17.6856,22000.0
2009-08-24 12:40:00,31.29,31.33,31.29,31.32,5400.0,17.6856,17.7082,17.6856,17.7025,5400.0
2009-08-24 12:45:00,31.31,31.32,31.28,31.28,9900.0,17.6969,17.7025,17.6799,17.6799,9900.0
2009-08-24 12:50:00,31.28,31.28,31.25,31.25,6800.0,17.6799,17.6799,17.663,17.663,6800.0
2009-08-24 12:55:00,31.24,31.25,31.17,31.17,18000.0,17.6573,17.663,17.6178,17.6178,18000.0
2009-08-24 13:00:00,31.16,31.16,31.1,31.11,27600.0,17.6121,17.6121,17.5782,17.5838,27600.0
2009-08-24 13:05:00,31.1,31.13,31.0,31.01,46100.0,17.5782,17.5951,17.5217,17.5273,46100.0
2009-08-24 13:10:00,31.01,31.09,31.0,31.03,57500.0,17.5273,17.5725,17.5217,17.5386,57500.0
2009-08-24 13:15:00,31.03,31.09,31.03,31.07,32900.0,17.5386,17.5725,17.5386,17.5612,32900.0
2009-08-24 13:20:00,31.06,31.08,30.98,30.98,32100.0,17.5556,17.5669,17.5104,17.5104,32100.0
2009-08-24 13:25:00,30.98,31.04,30.96,30.97,78800.0,17.5104,17.5443,17.4991,17.5047,78800.0
2009-08-24 13:30:00,30.95,30.98,30.94,30.96,23300.0,17.4934,17.5104,17.4878,17.4991,23300.0
2009-08-24 13:35:00,30.96,31.06,30.96,31.06,16500.0,17.4991,17.5556,17.4991,17.5556,16500.0
2009-08-24 13:40:00,31.06,31.09,31.04,31.07,32400.0,17.5556,17.5725,17.5443,17.5612,32400.0
2009-08-24 13:45:00,31.06,31.06,31.01,31.01,14000.0,17.5556,17.5556,17.5273,17.5273,14000.0
2009-08-24 13:50:00,31.01,31.05,31.0,31.02,18600.0,17.5273,17.5499,17.5217,17.533,18600.0
2009-08-24 13:55:00,31.01,31.01,30.98,31.01,18900.0,17.5273,17.5273,17.5104,17.5273,18900.0
2009-08-24 14:00:00,31.01,31.02,30.99,31.02,13400.0,17.5273,17.533,17.516,17.533,13400.0
2009-08-24 14:05:00,31.02,31.05,31.01,31.04,18500.0,17.533,17.5499,17.5273,17.5443,18500.0
2009-08-24 14:10:00,31.04,31.07,31.03,31.07,8000.0,17.5443,17.5612,17.5386,17.5612,8000.0
2009-08-24 14:15:00,31.07,31.12,31.06,31.1,27700.0,17.5612,17.5895,17.5556,17.5782,27700.0
2009-08-24 14:20:00,31.1,31.11,31.07,31.07,20400.0,17.5782,17.5838,17.5612,17.5612,20400.0
2009-08-24 14:25:00,31.06,31.07,31.04,31.06,12600.0,17.5556,17.5612,17.5443,17.5556,12600.0
2009-08-24 14:30:00,31.06,31.06,31.0,31.0,22400.0,17.5556,17.5556,17.5217,17.5217,22400.0
2009-08-24 14:35:00,31.01,31.04,31.0,31.04,15600.0,17.5273,17.5443,17.5217,17.5443,15600.0
2009-08-24 14:40:00,31.04,31.05,31.03,31.04,9400.0,17.5443,17.5499,17.5386,17.5443,9400.0
2009-08-24 14:45:00,31.05,31.05,31.01,31.01,12700.0,17.5499,17.5499,17.5273,17.5273,12700.0
2009-08-24 14:50:00,31.01,31.04,31.01,31.01,29200.0,17.5273,17.5443,17.5273,17.5273,29200.0
2009-08-24 14:55:00,31.01,31.03,30.98,30.98,34100.0,17.5273,17.5386,17.5104,17.5104,34100.0
2009-08-24 15:00:00,30.98,30.99,30.92,30.96,33600.0,17.5104,17.516,17.4765,17.4991,33600.0
2009-08-24 15:05:00,30.95,30.95,30.86,30.87,67900.0,17.4934,17.4934,17.4425,17.4482,67900.0
2009-08-24 15:10:00,30.86,30.89,30.85,30.87,59100.0,17.4425,17.4595,17.4369,17.4482,59100.0
2009-08-24 15:15:00,30.86,30.87,30.83,30.84,28800.0,17.4425,17.4482,17.4256,17.4312,28800.0
2009-08-24 15:20:00,30.84,30.88,30.83,30.87,69300.0,17.4312,17.4538,17.4256,17.4482,69300.0
2009-08-24 15:25:00,30.89,31.0,30.88,30.99,36000.0,17.4595,17.5217,17.4538,17.516,36000.0
2009-08-24 15:30:00,30.98,31.04,30.97,31.03,46400.0,17.5104,17.5443,17.5047,17.5386,46400.0
2009-08-24 15:35:00,31.04,31.04,30.95,30.95,54400.0,17.5443,17.5443,17.4934,17.4934,54400.0
2009-08-24 15:40:00,30.95,30.98,30.87,30.88,59900.0,17.4934,17.5104,17.4482,17.4538,59900.0
2009-08-24 15:45:00,30.87,30.89,30.82,30.84,101500.0,17.4482,17.4595,17.4199,17.4312,101500.0
2009-08-24 15:50:00,30.84,30.91,30.84,30.89,54300.0,17.4312,17.4708,17.4312,17.4595,54300.0
2009-08-24 15:55:00,30.9,31.0,30.89,30.97,68900.0,17.4651,17.5217,17.4595,17.5047,68900.0
2009-08-25 09:30:00,31.03,31.47,31.03,31.41,75500.0,17.5386,17.7873,17.5386,17.7534,75500.0
2009-08-25 09:35:00,31.41,31.43,31.06,31.25,124800.0,17.7534,17.7647,17.5556,17.663,124800.0
2009-08-25 09:40:00,31.24,31.34,31.12,31.2,83100.0,17.6573,17.7138,17.5895,17.6347,83100.0
2009-08-25 09:45:00,31.19,31.2,31.07,31.09,19200.0,17.6291,17.6347,17.5612,17.5725,19200.0
2009-08-25 09:50:00,31.11,31.22,31.11,31.22,30700.0,17.5838,17.646,17.5838,17.646,30700.0
2009-08-25 09:55:00,31.23,31.23,31.11,31.14,38100.0,17.6517,17.6517,17.5838,17.6008,38100.0
2009-08-25 10:00:00,31.15,31.36,31.14,31.26,95700.0,17.6065,17.7251,17.6008,17.6686,95700.0
2009-08-25 10:05:00,31.27,31.29,31.1,31.15,52400.0,17.6743,17.6856,17.5782,17.6065,52400.0
2009-08-25 10:10:00,31.15,31.16,30.93,30.98,73200.0,17.6065,17.6121,17.4821,17.5104,73200.0
2009-08-25 10:15:00,30.98,31.0,30.77,30.84,155900.0,17.5104,17.5217,17.3917,17.4312,155900.0
2009-08-25 10:20:00,30.85,30.96,30.84,30.89,42800.0,17.4369,17.4991,17.4312,17.4595,42800.0
2009-08-25 10:25:00,30.89,30.9,30.77,30.77,50600.0,17.4595,17.4651,17.3917,17.3917,50600.0
2009-08-25 10:30:00,30.77,30.81,30.73,30.79,50400.0,17.3917,17.4143,17.3691,17.403,50400.0
2009-08-25 10:35:00,30.79,30.94,30.78,30.86,56000.0,17.403,17.4878,17.3973,17.4425,56000.0
2009-08-25 10:40:00,30.86,31.02,30.85,31.01,36100.0,17.4425,17.533,17.4369,17.5273,36100.0
2009-08-25 10:45:00,31.01,31.01,30.89,30.91,26300.0,17.5273,17.5273,17.4595,17.4708,26300.0
2009-08-25 10:50:00,30.88,30.99,30.88,30.92,34000.0,17.4538,17.516,17.4538,17.4765,34000.0
2009-08-25 10:55:00,30.91,30.92,30.89,30.92,13700.0,17.4708,17.4765,17.4595,17.4765,13700.0
2009-08-25 11:00:00,30.92,31.02,30.92,30.98,33300.0,17.4765,17.533,17.4765,17.5104,33300.0
2009-08-25 11:05:00,30.98,31.0,30.94,30.96,38400.0,17.5104,17.5217,17.4878,17.4991,38400.0
2009-08-25 11:10:00,30.97,31.05,30.96,31.05,69700.0,17.5047,17.5499,17.4991,17.5499,69700.0
2009-08-25 11:15:00,31.05,31.09,31.05,31.09,16200.0,17.5499,17.5725,17.5499,17.5725,16200.0
2009-08-25 11:20:00,31.1,31.26,31.1,31.21,107500.0,17.5782,17.6686,17.5782,17.6404,107500.0
2009-08-25 11:25:00,31.2,31.29,31.19,31.29,53200.0,17.6347,17.6856,17.6291,17.6856,53200.0
2009-08-25 11:30:00,31.3,31.33,31.3,31.33,52800.0,17.6912,17.7082,17.6912,17.7082,52800.0
2009-08-25 11:35:00,31.33,31.36,31.31,31.35,44700.0,17.7082,17.7251,17.6969,17.7195,44700.0
2009-08-25 11:40:00,31.35,31.43,31.34,31.42,43200.0,17.7195,17.7647,17.7138,17.7591,43200.0
2009-08-25 11:45:00,31.42,31.43,31.34,31.35,78500.0,17.7591,17.7647,17.7138,17.7195,78500.0
2009-08-25 11:50:00,31.35,31.38,31.31,31.32,53400.0,17.7195,17.7365,17.6969,17.7025,53400.0
2009-08-25 11:55:00,31.31,31.36,31.31,31.35,16000.0,17.6969,17.7251,17.6969,17.7195,16000.0
2009-08-25 12:00:00,31.36,31.38,31.35,31.35,15300.0,17.7251,17.7365,17.7195,17.7195,15300.0
2009-08-25 12:05:00,31.35,31.35,31.32,31.34,48900.0,17.7195,17.7195,17.7025,17.7138,48900.0
2009-08-25 12:10:00,31.34,31.4,31.33,31.4,47400.0,17.7138,17.7478,17.7082,17.7478,47400.0
2009-08-25 12:15:00,31.4,31.43,31.39,31.42,38900.0,17.7478,17.7647,17.7421,17.7591,38900.0
2009-08-25 12:20:00,31.43,31.51,31.42,31.51,52300.0,17.7647,17.8099,17.7591,17.8099,52300.0
2009-08-25 12:25:00,31.51,31.56,31.51,31.53,49700.0,17.8099,17.8382,17.8099,17.8212,49700.0
2009-08-25 12:30:00,31.53,31.6,31.53,31.56,61700.0,17.8212,17.8608,17.8212,17.8382,61700.0
2009-08-25 12:35:00,31.56,31.56,31.53,31.55,16800.0,17.8382,17.8382,17.8212,17.8325,16800.0
2009-08-25 12:40:00,31.54,31.55,31.54,31.55,23200.0,17.8269,17.8325,17.8269,17.8325,23200.0
2009-08-25 12:45:00,31.55,31.57,31.55,31.56,52100.0,17.8325,17.8438,17.8325,17.8382,52100.0
2009-08-25 12:50:00,31.57,31.57,31.5,31.5,61200.0,17.8438,17.8438,17.8043,17.8043,61200.0
2009-08-25 12:55:00,31.49,31.5,31.36,31.37,115000.0,17.7986,17.8043,17.7251,17.7308,115000.0
2009-08-25 13:00:00,31.37,31.43,31.37,31.43,24200.0,17.7308,17.7647,17.7308,17.7647,24200.0
2009-08-25 13:05:00,31.42,31.45,31.42,31.42,12700.0,17.7591,17.776,17.7591,17.7591,12700.0
2009-08-25 13:10:00,31.43,31.45,31.42,31.45,14000.0,17.7647,17.776,17.7591,17.776,14000.0
2009-08-25 13:15:00,31.44,31.44,31.36,31.37,26900.0,17.7704,17.7704,17.7251,17.7308,26900.0
2009-08-25 13:20:00,31.37,31.38,31.27,31.34,64900.0,17.7308,17.7365,17.6743,17.7138,64900.0
2009-08-25 13:25:00,31.33,31.33,31.25,31.25,27900.0,17.7082,17.7082,17.663,17.663,27900.0
2009-08-25 13:30:00,31.25,31.29,31.24,31.25,54300.0,17.663,17.6856,17.6573,17.663,54300.0
2009-08-25 13:35:00,31.26,31.37,31.24,31.36,42200.0,17.6686,17.7308,17.6573,17.7251,42200.0
2009-08-25 13:40:00,31.36,31.36,31.32,31.33,11200.0,17.7251,17.7251,17.7025,17.7082,11200.0
2009-08-25 13:45:00,31.32,31.33,31.3,31.3,9500.0,17.7025,17.7082,17.6912,17.6912,9500.0
2009-08-25 13:50:00,31.3,31.31,31.27,31.27,27000.0,17.6912,17.6969,17.6743,17.6743,27000.0
2009-08-25 13:55:00,31.26,31.29,31.25,31.28,40600.0,17.6686,17.6856,17.663,17.6799,40600.0
2009-08-25 14:00:00,31.28,31.31,31.23,31.3,24800.0,17.6799,17.6969,17.6517,17.6912,24800.0
2009-08-25 14:05:00,31.31,31.35,31.31,31.34,25500.0,17.6969,17.7195,17.6969,17.7138,25500.0
2009-08-25 14:10:00,31.35,31.36,31.34,31.35,27800.0,17.7195,17.7251,17.7138,17.7195,27800.0
2009-08-25 14:15:00,31.34,31.36,31.31,31.33,23100.0,17.7138,17.7251,17.6969,17.7082,23100.0
2009-08-25 14:20:00,31.33,31.35,31.28,31.28,37300.0,17.7082,17.7195,17.6799,17.6799,37300.0
2009-08-25 14:25:00,31.27,31.28,31.23,31.24,32900.0,17.6743,17.6799,17.6517,17.6573,32900.0
2009-08-25 14:30:00,31.24,31.24,31.19,31.21,24800.0,17.6573,17.6573,17.6291,17.6404,24800.0
2009-08-25 14:35:00,31.2,31.2,31.11,31.14,45300.0,17.6347,17.6347,17.5838,17.6008,45300.0
2009-08-25 14:40:00,31.14,31.16,31.11,31.12,51900.0,17.6008,17.6121,17.5838,17.5895,51900.0
2009-08-25 14:45:00,31.12,31.18,31.12,31.18,39000.0,17.5895,17.6234,17.5895,17.6234,39000.0
2009-08-25 14:50:00,31.18,31.26,31.17,31.26,44300.0,17.6234,17.6686,17.6178,17.6686,44300.0
2009-08-25 14:55:00,31.26,31.28,31.23,31.28,47100.0,17.6686,17.6799,17.6517,17.6799,47100.0
2009-08-25 15:00:00,31.28,31.31,31.26,31.3,71800.0,17.6799,17.6969,17.6686,17.6912,71800.0
2009-08-25 15:05:00,31.3,31.31,31.26,31.27,21500.0,17.6912,17.6969,17.6686,17.6743,21500.0
2009-08-25 15:10:00,31.27,31.28,31.24,31.24,70700.0,17.6743,17.6799,17.6573,17.6573,70700.0
2009-08-25 15:15:00,31.24,31.25,31.21,31.23,28200.0,17.6573,17.663,17.6404,17.6517,28200.0
2009-08-25 15:20:00,31.23,31.33,31.23,31.3,32900.0,17.6517,17.7082,17.6517,17.6912,32900.0
2009-08-25 15:25:00,31.31,31.32,31.26,31.28,40900.0,17.6969,17.7025,17.6686,17.6799,40900.0
2009-08-25 15:30:00,31.27,31.27,31.14,31.15,97400.0,17.6743,17.6743,17.6008,17.6065,97400.0
2009-08-25 15:35:00,31.15,31.2,31.14,31.2,57600.0,17.6065,17.6347,17.6008,17.6347,57600.0
2009-08-25 15:40:00,31.19,31.21,31.18,31.19,40600.0,17.6291,17.6404,17.6234,17.6291,40600.0
2009-08-25 15:45:00,31.19,31.19,31.12,31.12,73900.0,17.6291,17.6291,17.5895,17.5895,73900.0
2009-08-25 15:50:00,31.12,31.23,31.12,31.2,160100.0,17.5895,17.6517,17.5895,17.6347,160100.0
2009-08-25 15:55:00,31.19,31.24,31.17,31.23,119500.0,17.6291,17.6573,17.6178,17.6517,119500.0
2009-08-26 09:30:00,31.33,31.45,31.21,31.39,87700.0,17.7082,17.776,17.6404,17.7421,87700.0
2009-08-26 09:35:00,31.4,31.78,31.33,31.78,123800.0,17.7478,17.9625,17.7082,17.9625,123800.0
2009-08-26 09:40:00,31.74,31.77,31.55,31.6,93200.0,17.9399,17.9569,17.8325,17.8608,93200.0
2009-08-26 09:45:00,31.57,31.64,31.44,31.45,163200.0,17.8438,17.8834,17.7704,17.776,163200.0
2009-08-26 09:50:00,31.46,31.53,31.45,31.53,68200.0,17.7817,17.8212,17.776,17.8212,68200.0
2009-08-26 09:55:00,31.52,31.7,31.49,31.68,75700.0,17.8156,17.9173,17.7986,17.906,75700.0
2009-08-26 10:00:00,31.68,31.88,31.67,31.83,189000.0,17.906,18.0191,17.9004,17.9908,189000.0
2009-08-26 10:05:00,31.85,31.87,31.75,31.79,118300.0,18.0021,18.0134,17.9456,17.9682,118300.0
2009-08-26 10:10:00,31.79,31.94,31.75,31.92,119300.0,17.9682,18.053,17.9456,18.0417,119300.0
2009-08-26 10:15:00,31.92,31.96,31.86,31.94,100000.0,18.0417,18.0643,18.0078,18.053,100000.0
2009-08-26 10:20:00,31.94,32.0,31.86,31.88,39700.0,18.053,18.0869,18.0078,18.0191,39700.0
2009-08-26 10:25:00,31.88,31.88,31.75,31.81,44800.0,18.0191,18.0191,17.9456,17.9795,44800.0
2009-08-26 10:30:00,31.82,31.91,31.76,31.9,50300.0,17.9851,18.036,17.9512,18.0304,50300.0
2009-08-26 10:35:00,31.88,31.97,31.88,31.93,60800.0,18.0191,18.0699,18.0191,18.0473,60800.0
2009-08-26 10:40:00,31.95,31.98,31.93,31.95,70300.0,18.0586,18.0756,18.0473,18.0586,70300.0
2009-08-26 10:45:00,31.95,31.98,31.93,31.97,91900.0,18.0586,18.0756,18.0473,18.0699,91900.0
2009-08-26 10:50:00,31.96,32.09,31.96,32.06,127000.0,18.0643,18.1378,18.0643,18.1208,127000.0
2009-08-26 10:55:00,32.06,32.07,32.0,32.05,80500.0,18.1208,18.1265,18.0869,18.1151,80500.0
2009-08-26 11:00:00,32.04,32.05,31.99,32.0,64200.0,18.1095,18.1151,18.0812,18.0869,64200.0
2009-08-26 11:05:00,32.0,32.0,31.85,31.85,112100.0,18.0869,18.0869,18.0021,18.0021,112100.0
2009-08-26 11:10:00,31.85,31.87,31.72,31.73,99000.0,18.0021,18.0134,17.9286,17.9343,99000.0
2009-08-26 11:15:00,31.73,31.82,31.73,31.8,44700.0,17.9343,17.9851,17.9343,17.9738,44700.0
2009-08-26 11:20:00,31.8,31.81,31.69,31.77,74900.0,17.9738,17.9795,17.9117,17.9569,74900.0
2009-08-26 11:25:00,31.77,31.8,31.75,31.77,26200.0,17.9569,17.9738,17.9456,17.9569,26200.0
2009-08-26 11:30:00,31.77,31.81,31.74,31.78,31100.0,17.9569,17.9795,17.9399,17.9625,31100.0
2009-08-26 11:35:00,31.78,31.78,31.64,31.68,43100.0,17.9625,17.9625,17.8834,17.906,43100.0
2009-08-26 11:40:00,31.68,31.7,31.66,31.68,20300.0,17.906,17.9173,17.8947,17.906,20300.0
2009-08-26 11:45:00,31.67,31.74,31.67,31.73,27500.0,17.9004,17.9399,17.9004,17.9343,27500.0
2009-08-26 11:50:00,31.74,31.78,31.73,31.73,16000.0,17.9399,17.9625,17.9343,17.9343,16000.0
2009-08-26 11:55:00,31.73,31.73,31.61,31.62,44200.0,17.9343,17.9343,17.8665,17.8721,44200.0
2009-08-26 12:00:00,31.61,31.63,31.55,31.57,64100.0,17.8665,17.8778,17.8325,17.8438,64100.0
2009-08-26 12:05:00,31.57,31.59,31.53,31.59,39300.0,17.8438,17.8551,17.8212,17.8551,39300.0
2009-08-26 12:10:00,31.58,31.65,31.57,31.65,32900.0,17.8495,17.8891,17.8438,17.8891,32900.0
2009-08-26 12:15:00,31.65,31.65,31.62,31.64,31400.0,17.8891,17.8891,17.8721,17.8834,31400.0
2009-08-26 12:20:00,31.64,31.65,31.59,31.59,34700.0,17.8834,17.8891,17.8551,17.8551,34700.0
2009-08-26 12:25:00,31.59,31.6,31.52,31.53,34800.0,17.8551,17.8608,17.8156,17.8212,34800.0
2009-08-26 12:30:00,31.52,31.53,31.52,31.53,11000.0,17.8156,17.8212,17.8156,17.8212,11000.0
2009-08-26 12:35:00,31.53,31.56,31.52,31.56,26100.0,17.8212,17.8382,17.8156,17.8382,26100.0
2009-08-26 12:40:00,31.56,31.56,31.52,31.53,13500.0,17.8382,17.8382,17.8156,17.8212,13500.0
2009-08-26 12:45:00,31.53,31.54,31.51,31.52,22400.0,17.8212,17.8269,17.8099,17.8156,22400.0
2009-08-26 12:50:00,31.51,31.53,31.5,31.53,8700.0,17.8099,17.8212,17.8043,17.8212,8700.0
2009-08-26 12:55:00,31.53,31.53,31.49,31.49,26200.0,17.8212,17.8212,17.7986,17.7986,26200.0
2009-08-26 13:00:00,31.49,31.5,31.47,31.47,24700.0,17.7986,17.8043,17.7873,17.7873,24700.0
2009-08-26 13:05:00,31.47,31.47,31.45,31.45,13000.0,17.7873,17.7873,17.776,17.776,13000.0
2009-08-26 13:10:00,31.46,31.47,31.45,31.45,31300.0,17.7817,17.7873,17.776,17.776,31300.0
2009-08-26 13:15:00,31.45,31.46,31.42,31.44,24800.0,17.776,17.7817,17.7591,17.7704,24800.0
2009-08-26 13:20:00,31.44,31.49,31.44,31.49,16600.0,17.7704,17.7986,17.7704,17.7986,16600.0
2009-08-26 13:25:00,31.49,31.5,31.47,31.49,11300.0,17.7986,17.8043,17.7873,17.7986,11300.0
2009-08-26 13:30:00,31.49,31.5,31.45,31.49,12400.0,17.7986,17.8043,17.776,17.7986,12400.0
2009-08-26 13:35:00,31.48,31.61,31.48,31.6,41800.0,17.793,17.8665,17.793,17.8608,41800.0
2009-08-26 13:40:00,31.6,31.62,31.6,31.62,7200.0,17.8608,17.8721,17.8608,17.8721,7200.0
2009-08-26 13:45:00,31.63,31.63,31.57,31.58,19600.0,17.8778,17.8778,17.8438,17.8495,19600.0
2009-08-26 13:50:00,31.58,31.58,31.56,31.57,7300.0,17.8495,17.8495,17.8382,17.8438,7300.0
2009-08-26 13:55:00,31.56,31.67,31.55,31.67,26000.0,17.8382,17.9004,17.8325,17.9004,26000.0
2009-08-26 14:00:00,31.67,31.69,31.6,31.6,28600.0,17.9004,17.9117,17.8608,17.8608,28600.0
2009-08-26 14:05:00,31.61,31.61,31.58,31.6,63400.0,17.8665,17.8665,17.8495,17.8608,63400.0
2009-08-26 14:10:00,31.61,31.64,31.6,31.64,22500.0,17.8665,17.8834,17.8608,17.8834,22500.0
2009-08-26 14:15:00,31.64,31.65,31.62,31.64,10100.0,17.8834,17.8891,17.8721,17.8834,10100.0
2009-08-26 14:20:00,31.64,31.68,31.62,31.62,18200.0,17.8834,17.906,17.8721,17.8721,18200.0
2009-08-26 14:25:00,31.63,31.64,31.61,31.64,28100.0,17.8778,17.8834,17.8665,17.8834,28100.0
2009-08-26 14:30:00,31.64,31.71,31.64,31.65,41900.0,17.8834,17.923,17.8834,17.8891,41900.0
2009-08-26 14:35:00,31.65,31.68,31.65,31.67,18400.0,17.8891,17.906,17.8891,17.9004,18400.0
2009-08-26 14:40:00,31.68,31.71,31.68,31.71,14900.0,17.906,17.923,17.906,17.923,14900.0
2009-08-26 14:45:00,31.71,31.79,31.71,31.77,47200.0,17.923,17.9682,17.923,17.9569,47200.0
2009-08-26 14:50:00,31.77,31.77,31.69,31.71,41500.0,17.9569,17.9569,17.9117,17.923,41500.0
2009-08-26 14:55:00,31.7,31.71,31.62,31.65,36400.0,17.9173,17.923,17.8721,17.8891,36400.0
2009-08-26 15:00:00,31.64,31.7,31.64,31.68,31300.0,17.8834,17.9173,17.8834,17.906,31300.0
2009-08-26 15:05:00,31.68,31.72,31.66,31.69,23600.0,17.906,17.9286,17.8947,17.9117,23600.0
2009-08-26 15:10:00,31.68,31.76,31.67,31.75,65600.0,17.906,17.9512,17.9004,17.9456,65600.0
2009-08-26 15:15:00,31.74,31.78,31.72,31.78,61700.0,17.9399,17.9625,17.9286,17.9625,61700.0
2009-08-26 15:20:00,31.78,31.81,31.73,31.79,68000.0,17.9625,17.9795,17.9343,17.9682,68000.0
2009-08-26 15:25:00,31.8,31.84,31.77,31.78,73800.0,17.9738,17.9965,17.9569,17.9625,73800.0
2009-08-26 15:30:00,31.77,31.77,31.72,31.73,93100.0,17.9569,17.9569,17.9286,17.9343,93100.0
2009-08-26 15:35:00,31.73,31.82,31.73,31.82,60500.0,17.9343,17.9851,17.9343,17.9851,60500.0
2009-08-26 15:40:00,31.82,31.82,31.74,31.76,41200.0,17.9851,17.9851,17.9399,17.9512,41200.0
2009-08-26 15:45:00,31.75,31.8,31.71,31.78,139300.0,17.9456,17.9738,17.923,17.9625,139300.0
2009-08-26 15:50:00,31.78,31.8,31.73,31.79,75700.0,17.9625,17.9738,17.9343,17.9682,75700.0
2009-08-26 15:55:00,31.8,31.83,31.78,31.78,179300.0,17.9738,17.9908,17.9625,17.9625,179300.0
2009-08-27 09:30:00,31.61,31.79,31.44,31.44,44200.0,17.8665,17.9682,17.7704,17.7704,44200.0
2009-08-27 09:35:00,31.44,31.63,31.44,31.48,47200.0,17.7704,17.8778,17.7704,17.793,47200.0
2009-08-27 09:40:00,31.48,31.62,31.45,31.57,34500.0,17.793,17.8721,17.776,17.8438,34500.0
2009-08-27 09:45:00,31.55,31.59,31.5,31.55,27100.0,17.8325,17.8551,17.8043,17.8325,27100.0
2009-08-27 09:50:00,31.52,31.55,31.28,31.32,62500.0,17.8156,17.8325,17.6799,17.7025,62500.0
2009-08-27 09:55:00,31.33,31.36,31.27,31.28,64900.0,17.7082,17.7251,17.6743,17.6799,64900.0
2009-08-27 10:00:00,31.27,31.27,31.04,31.08,97400.0,17.6743,17.6743,17.5443,17.5669,97400.0
2009-08-27 10:05:00,31.07,31.12,31.04,31.07,75600.0,17.5612,17.5895,17.5443,17.5612,75600.0
2009-08-27 10:10:00,31.07,31.2,31.07,31.16,41100.0,17.5612,17.6347,17.5612,17.6121,41100.0
2009-08-27 10:15:00,31.16,31.23,31.16,31.21,16700.0,17.6121,17.6517,17.6121,17.6404,16700.0
2009-08-27 10:20:00,31.22,31.24,31.18,31.21,55600.0,17.646,17.6573,17.6234,17.6404,55600.0
2009-08-27 10:25:00,31.2,31.23,31.19,31.2,16800.0,17.6347,17.6517,17.6291,17.6347,16800.0
2009-08-27 10:30:00,31.19,31.25,31.19,31.23,24300.0,17.6291,17.663,17.6291,17.6517,24300.0
2009-08-27 10:35:00,31.23,31.23,31.15,31.15,31600.0,17.6517,17.6517,17.6065,17.6065,31600.0
2009-08-27 10:40:00,31.16,31.26,31.16,31.26,17600.0,17.6121,17.6686,17.6121,17.6686,17600.0
2009-08-27 10:45:00,31.26,31.27,31.22,31.25,20000.0,17.6686,17.6743,17.646,17.663,20000.0
2009-08-27 10:50:00,31.25,31.26,31.2,31.23,14100.0,17.663,17.6686,17.6347,17.6517,14100.0
2009-08-27 10:55:00,31.22,31.23,31.16,31.17,20500.0,17.646,17.6517,17.6121,17.6178,20500.0
2009-08-27 11:00:00,31.16,31.23,31.12,31.23,33600.0,17.6121,17.6517,17.5895,17.6517,33600.0
2009-08-27 11:05:00,31.22,31.3,31.21,31.3,18900.0,17.646,17.6912,17.6404,17.6912,18900.0
2009-08-27 11:10:00,31.29,31.31,31.28,31.28,15800.0,17.6856,17.6969,17.6799,17.6799,15800.0
2009-08-27 11:15:00,31.28,31.29,31.25,31.28,20600.0,17.6799,17.6856,17.663,17.6799,20600.0
2009-08-27 11:20:00,31.27,31.33,31.26,31.33,32200.0,17.6743,17.7082,17.6686,17.7082,32200.0
2009-08-27 11:25:00,31.33,31.44,31.33,31.41,82200.0,17.7082,17.7704,17.7082,17.7534,82200.0
2009-08-27 11:30:00,31.41,31.41,31.37,31.4,12800.0,17.7534,17.7534,17.7308,17.7478,12800.0
2009-08-27 11:35:00,31.39,31.4,31.36,31.38,6400.0,17.7421,17.7478,17.7251,17.7365,6400.0
2009-08-27 11:40:00,31.37,31.39,31.35,31.36,19600.0,17.7308,17.7421,17.7195,17.7251,19600.0
2009-08-27 11:45:00,31.36,31.4,31.36,31.4,12100.0,17.7251,17.7478,17.7251,17.7478,12100.0
2009-08-27 11:50:00,31.4,31.41,31.38,31.39,3800.0,17.7478,17.7534,17.7365,17.7421,3800.0
2009-08-27 11:55:00,31.4,31.47,31.38,31.46,13800.0,17.7478,17.7873,17.7365,17.7817,13800.0
2009-08-27 12:00:00,31.47,31.49,31.46,31.48,9600.0,17.7873,17.7986,17.7817,17.793,9600.0
2009-08-27 12:05:00,31.48,31.5,31.48,31.48,22700.0,17.793,17.8043,17.793,17.793,22700.0
2009-08-27 12:10:00,31.48,31.53,31.48,31.52,12800.0,17.793,17.8212,17.793,17.8156,12800.0
2009-08-27 12:15:00,31.52,31.52,31.49,31.49,2100.0,17.8156,17.8156,17.7986,17.7986,2100.0
2009-08-27 12:20:00,31.47,31.5,31.47,31.5,9900.0,17.7873,17.8043,17.7873,17.8043,9900.0
2009-08-27 12:25:00,31.49,31.55,31.48,31.54,41900.0,17.7986,17.8325,17.793,17.8269,41900.0
2009-08-27 12:30:00,31.55,31.56,31.47,31.49,33200.0,17.8325,17.8382,17.7873,17.7986,33200.0
2009-08-27 12:35:00,31.49,31.5,31.47,31.47,21200.0,17.7986,17.8043,17.7873,17.7873,21200.0
2009-08-27 12:40:00,31.48,31.49,31.46,31.48,16500.0,17.793,17.7986,17.7817,17.793,16500.0
2009-08-27 12:45:00,31.49,31.51,31.46,31.47,8000.0,17.7986,17.8099,17.7817,17.7873,8000.0
2009-08-27 12:50:00,31.46,31.47,31.41,31.41,11400.0,17.7817,17.7873,17.7534,17.7534,11400.0
2009-08-27 12:55:00,31.42,31.43,31.39,31.43,11400.0,17.7591,17.7647,17.7421,17.7647,11400.0
2009-08-27 13:00:00,31.44,31.44,31.4,31.41,11200.0,17.7704,17.7704,17.7478,17.7534,11200.0
2009-08-27 13:05:00,31.41,31.44,31.39,31.39,12200.0,17.7534,17.7704,17.7421,17.7421,12200.0
2009-08-27 13:10:00,31.39,31.39,31.32,31.33,17800.0,17.7421,17.7421,17.7025,17.7082,17800.0
2009-08-27 13:15:00,31.33,31.33,31.29,31.3,17000.0,17.7082,17.7082,17.6856,17.6912,17000.0
2009-08-27 13:20:00,31.31,31.32,31.27,31.28,21300.0,17.6969,17.7025,17.6743,17.6799,21300.0
2009-08-27 13:25:00,31.29,31.29,31.27,31.29,12600.0,17.6856,17.6856,17.6743,17.6856,12600.0
2009-08-27 13:30:00,31.29,31.38,31.28,31.37,31700.0,17.6856,17.7365,17.6799,17.7308,31700.0
2009-08-27 13:35:00,31.37,31.42,31.37,31.42,15300.0,17.7308,17.7591,17.7308,17.7591,15300.0
2009-08-27 13:40:00,31.42,31.43,31.39,31.41,12600.0,17.7591,17.7647,17.7421,17.7534,12600.0
2009-08-27 13:45:00,31.41,31.46,31.41,31.46,39000.0,17.7534,17.7817,17.7534,17.7817,39000.0
2009-08-27 13:50:00,31.46,31.55,31.44,31.55,23100.0,17.7817,17.8325,17.7704,17.8325,23100.0
2009-08-27 13:55:00,31.54,31.56,31.49,31.52,22800.0,17.8269,17.8382,17.7986,17.8156,22800.0
2009-08-27 14:00:00,31.53,31.6,31.53,31.6,18300.0,17.8212,17.8608,17.8212,17.8608,18300.0
2009-08-27 14:05:00,31.6,31.67,31.6,31.65,33700.0,17.8608,17.9004,17.8608,17.8891,33700.0
2009-08-27 14:10:00,31.64,31.65,31.63,31.64,13200.0,17.8834,17.8891,17.8778,17.8834,13200.0
2009-08-27 14:15:00,31.64,31.64,31.6,31.61,14100.0,17.8834,17.8834,17.8608,17.8665,14100.0
2009-08-27 14:20:00,31.62,31.65,31.58,31.59,40200.0,17.8721,17.8891,17.8495,17.8551,40200.0
2009-08-27 14:25:00,31.59,31.66,31.59,31.64,24900.0,17.8551,17.8947,17.8551,17.8834,24900.0
2009-08-27 14:30:00,31.64,31.73,31.64,31.72,42800.0,17.8834,17.9343,17.8834,17.9286,42800.0
2009-08-27 14:35:00,31.72,31.75,31.67,31.68,39400.0,17.9286,17.9456,17.9004,17.906,39400.0
2009-08-27 14:40:00,31.68,31.75,31.66,31.75,29900.0,17.906,17.9456,17.8947,17.9456,29900.0
2009-08-27 14:45:00,31.74,31.75,31.67,31.67,54900.0,17.9399,17.9456,17.9004,17.9004,54900.0
2009-08-27 14:50:00,31.67,31.69,31.66,31.68,16600.0,17.9004,17.9117,17.8947,17.906,16600.0
2009-08-27 14:55:00,31.68,31.68,31.59,31.62,46700.0,17.906,17.906,17.8551,17.8721,46700.0
2009-08-27 15:00:00,31.62,31.63,31.58,31.6,35600.0,17.8721,17.8778,17.8495,17.8608,35600.0
2009-08-27 15:05:00,31.59,31.62,31.58,31.59,38900.0,17.8551,17.8721,17.8495,17.8551,38900.0
2009-08-27 15:10:00,31.59,31.61,31.59,31.61,10000.0,17.8551,17.8665,17.8551,17.8665,10000.0
2009-08-27 15:15:00,31.61,31.67,31.61,31.63,48700.0,17.8665,17.9004,17.8665,17.8778,48700.0
2009-08-27 15:20:00,31.63,31.67,31.61,31.61,53800.0,17.8778,17.9004,17.8665,17.8665,53800.0
2009-08-27 15:25:00,31.6,31.61,31.54,31.55,63700.0,17.8608,17.8665,17.8269,17.8325,63700.0
2009-08-27 15:30:00,31.56,31.6,31.55,31.56,41800.0,17.8382,17.8608,17.8325,17.8382,41800.0
2009-08-27 15:35:00,31.56,31.64,31.55,31.63,27800.0,17.8382,17.8834,17.8325,17.8778,27800.0
2009-08-27 15:40:00,31.63,31.64,31.57,31.6,96900.0,17.8778,17.8834,17.8438,17.8608,96900.0
2009-08-27 15:45:00,31.6,31.67,31.58,31.67,72800.0,17.8608,17.9004,17.8495,17.9004,72800.0
2009-08-27 15:50:00,31.67,31.72,31.65,31.66,73300.0,17.9004,17.9286,17.8891,17.8947,73300.0
2009-08-27 15:55:00,31.67,31.71,31.63,31.68,98800.0,17.9004,17.923,17.8778,17.906,98800.0
2009-08-28 09:30:00,32.1,32.6,32.1,32.6,107100.0,18.1434,18.426,18.1434,18.426,107100.0
2009-08-28 09:35:00,32.6,32.79,32.58,32.68,135300.0,18.426,18.5334,18.4147,18.4712,135300.0
2009-08-28 09:40:00,32.66,32.74,32.52,32.62,161200.0,18.4599,18.5051,18.3808,18.4373,161200.0
2009-08-28 09:45:00,32.61,32.7,32.54,32.55,63100.0,18.4317,18.4825,18.3921,18.3978,63100.0
2009-08-28 09:50:00,32.56,32.57,32.37,32.4,156000.0,18.4034,18.4091,18.296,18.313,156000.0
2009-08-28 09:55:00,32.4,32.4,32.14,32.17,92900.0,18.313,18.313,18.166,18.183,92900.0
2009-08-28 10:00:00,32.2,32.31,32.17,32.24,93500.0,18.1999,18.2621,18.183,18.2225,93500.0
2009-08-28 10:05:00,32.24,32.29,32.13,32.23,81300.0,18.2225,18.2508,18.1604,18.2169,81300.0
2009-08-28 10:10:00,32.22,32.28,32.1,32.11,75600.0,18.2112,18.2451,18.1434,18.1491,75600.0
2009-08-28 10:15:00,32.14,32.26,32.14,32.18,29100.0,18.166,18.2338,18.166,18.1886,29100.0
2009-08-28 10:20:00,32.17,32.17,31.92,31.93,90200.0,18.183,18.183,18.0417,18.0473,90200.0
2009-08-28 10:25:00,31.93,32.0,31.76,31.9,140500.0,18.0473,18.0869,17.9512,18.0304,140500.0
2009-08-28 10:30:00,31.89,31.91,31.76,31.85,105600.0,18.0247,18.036,17.9512,18.0021,105600.0
2009-08-28 10:35:00,31.86,31.93,31.85,31.9,97500.0,18.0078,18.0473,18.0021,18.0304,97500.0
2009-08-28 10:40:00,31.91,31.94,31.9,31.92,59900.0,18.036,18.053,18.0304,18.0417,59900.0
2009-08-28 10:45:00,31.91,32.01,31.9,32.0,49300.0,18.036,18.0925,18.0304,18.0869,49300.0
2009-08-28 10:50:00,32.0,32.08,31.97,32.05,55100.0,18.0869,18.1321,18.0699,18.1151,55100.0
2009-08-28 10:55:00,32.05,32.17,32.05,32.1,59000.0,18.1151,18.183,18.1151,18.1434,59000.0
2009-08-28 11:00:00,32.09,32.14,32.02,32.06,30200.0,18.1378,18.166,18.0982,18.1208,30200.0
2009-08-28 11:05:00,32.07,32.07,31.97,31.98,45300.0,18.1265,18.1265,18.0699,18.0756,45300.0
2009-08-28 11:10:00,31.97,32.0,31.91,31.96,32100.0,18.0699,18.0869,18.036,18.0643,32100.0
2009-08-28 11:15:00,31.96,32.01,31.95,31.99,18400.0,18.0643,18.0925,18.0586,18.0812,18400.0
2009-08-28 11:20:00,31.99,32.0,31.97,31.98,25700.0,18.0812,18.0869,18.0699,18.0756,25700.0
2009-08-28 11:25:00,31.97,31.97,31.89,31.91,30300.0,18.0699,18.0699,18.0247,18.036,30300.0
2009-08-28 11:30:00,31.91,31.93,31.9,31.91,13700.0,18.036,18.0473,18.0304,18.036,13700.0
2009-08-28 11:35:00,31.91,31.95,31.9,31.91,16800.0,18.036,18.0586,18.0304,18.036,16800.0
2009-08-28 11:40:00,31.91,31.95,31.89,31.93,24300.0,18.036,18.0586,18.0247,18.0473,24300.0
2009-08-28 11:45:00,31.93,31.96,31.9,31.96,21400.0,18.0473,18.0643,18.0304,18.0643,21400.0
2009-08-28 11:50:00,31.95,31.96,31.89,31.89,20100.0,18.0586,18.0643,18.0247,18.0247,20100.0
2009-08-28 11:55:00,31.89,31.93,31.87,31.92,40500.0,18.0247,18.0473,18.0134,18.0417,40500.0
2009-08-28 12:00:00,31.92,32.0,31.91,31.98,29300.0,18.0417,18.0869,18.036,18.0756,29300.0
2009-08-28 12:05:00,31.98,31.99,31.94,31.95,18400.0,18.0756,18.0812,18.053,18.0586,18400.0
2009-08-28 12:10:00,31.96,31.99,31.9,31.9,24800.0,18.0643,18.0812,18.0304,18.0304,24800.0
2009-08-28 12:15:00,31.89,31.9,31.78,31.8,48000.0,18.0247,18.0304,17.9625,17.9738,48000.0
2009-08-28 12:20:00,31.8,31.85,31.75,31.79,38400.0,17.9738,18.0021,17.9456,17.9682,38400.0
2009-08-28 12:25:00,31.79,31.82,31.73,31.77,30100.0,17.9682,17.9851,17.9343,17.9569,30100.0
2009-08-28 12:30:00,31.77,31.83,31.75,31.79,21700.0,17.9569,17.9908,17.9456,17.9682,21700.0
2009-08-28 12:35:00,31.78,31.81,31.75,31.8,47000.0,17.9625,17.9795,17.9456,17.9738,47000.0
2009-08-28 12:40:00,31.81,31.81,31.75,31.76,21100.0,17.9795,17.9795,17.9456,17.9512,21100.0
2009-08-28 12:45:00,31.77,31.77,31.73,31.73,23800.0,17.9569,17.9569,17.9343,17.9343,23800.0
2009-08-28 12:50:00,31.73,31.73,31.7,31.72,17700.0,17.9343,17.9343,17.9173,17.9286,17700.0
2009-08-28 12:55:00,31.72,31.72,31.67,31.68,24100.0,17.9286,17.9286,17.9004,17.906,24100.0
2009-08-28 13:00:00,31.68,31.75,31.68,31.74,25400.0,17.906,17.9456,17.906,17.9399,25400.0
2009-08-28 13:05:00,31.74,31.8,31.73,31.8,11200.0,17.9399,17.9738,17.9343,17.9738,11200.0
2009-08-28 13:10:00,31.81,31.85,31.81,31.81,26300.0,17.9795,18.0021,17.9795,17.9795,26300.0
2009-08-28 13:15:00,31.82,31.82,31.77,31.78,17200.0,17.9851,17.9851,17.9569,17.9625,17200.0
2009-08-28 13:20:00,31.78,31.83,31.78,31.8,21800.0,17.9625,17.9908,17.9625,17.9738,21800.0
2009-08-28 13:25:00,31.8,31.81,31.79,31.79,7800.0,17.9738,17.9795,17.9682,17.9682,7800.0
2009-08-28 13:30:00,31.8,31.83,31.8,31.83,15000.0,17.9738,17.9908,17.9738,17.9908,15000.0
2009-08-28 13:35:00,31.83,31.85,31.82,31.83,12600.0,17.9908,18.0021,17.9851,17.9908,12600.0
2009-08-28 13:40:00,31.83,31.85,31.82,31.82,10200.0,17.9908,18.0021,17.9851,17.9851,10200.0
2009-08-28 13:45:00,31.82,31.82,31.75,31.78,29200.0,17.9851,17.9851,17.9456,17.9625,29200.0
2009-08-28 13:50:00,31.78,31.81,31.77,31.81,14400.0,17.9625,17.9795,17.9569,17.9795,14400.0
2009-08-28 13:55:00,31.81,31.82,31.75,31.75,17400.0,17.9795,17.9851,17.9456,17.9456,17400.0
2009-08-28 14:00:00,31.75,31.76,31.71,31.72,35600.0,17.9456,17.9512,17.923,17.9286,35600.0
2009-08-28 14:05:00,31.73,31.78,31.72,31.78,15700.0,17.9343,17.9625,17.9286,17.9625,15700.0
2009-08-28 14:10:00,31.78,31.81,31.78,31.78,28000.0,17.9625,17.9795,17.9625,17.9625,28000.0
2009-08-28 14:15:00,31.78,31.85,31.78,31.85,17800.0,17.9625,18.0021,17.9625,18.0021,17800.0
2009-08-28 14:20:00,31.84,31.84,31.77,31.78,46900.0,17.9965,17.9965,17.9569,17.9625,46900.0
2009-08-28 14:25:00,31.78,31.78,31.75,31.77,23300.0,17.9625,17.9625,17.9456,17.9569,23300.0
2009-08-28 14:30:00,31.78,31.78,31.69,31.72,35800.0,17.9625,17.9625,17.9117,17.9286,35800.0
2009-08-28 14:35:00,31.71,31.77,31.7,31.76,13900.0,17.923,17.9569,17.9173,17.9512,13900.0
2009-08-28 14:40:00,31.77,31.77,31.74,31.75,14300.0,17.9569,17.9569,17.9399,17.9456,14300.0
2009-08-28 14:45:00,31.75,31.79,31.74,31.77,16200.0,17.9456,17.9682,17.9399,17.9569,16200.0
2009-08-28 14:50:00,31.77,31.83,31.77,31.79,34900.0,17.9569,17.9908,17.9569,17.9682,34900.0
2009-08-28 14:55:00,31.79,31.85,31.78,31.83,15200.0,17.9682,18.0021,17.9625,17.9908,15200.0
2009-08-28 15:00:00,31.84,31.9,31.84,31.88,29200.0,17.9965,18.0304,17.9965,18.0191,29200.0
2009-08-28 15:05:00,31.87,31.88,31.82,31.86,51600.0,18.0134,18.0191,17.9851,18.0078,51600.0
2009-08-28 15:10:00,31.86,31.9,31.86,31.88,20600.0,18.0078,18.0304,18.0078,18.0191,20600.0
2009-08-28 15:15:00,31.89,31.9,31.88,31.9,16500.0,18.0247,18.0304,18.0191,18.0304,16500.0
2009-08-28 15:20:00,31.9,31.91,31.89,31.9,73300.0,18.0304,18.036,18.0247,18.0304,73300.0
2009-08-28 15:25:00,31.9,31.95,31.9,31.94,32100.0,18.0304,18.0586,18.0304,18.053,32100.0
2009-08-28 15:30:00,31.95,31.97,31.86,31.86,70300.0,18.0586,18.0699,18.0078,18.0078,70300.0
2009-08-28 15:35:00,31.86,31.9,31.85,31.85,29300.0,18.0078,18.0304,18.0021,18.0021,29300.0
2009-08-28 15:40:00,31.86,31.9,31.8,31.82,47700.0,18.0078,18.0304,17.9738,17.9851,47700.0
2009-08-28 15:45:00,31.83,31.83,31.76,31.81,31000.0,17.9908,17.9908,17.9512,17.9795,31000.0
2009-08-28 15:50:00,31.81,31.82,31.79,31.82,53400.0,17.9795,17.9851,17.9682,17.9851,53400.0
2009-08-28 15:55:00,31.82,31.86,31.81,31.82,113600.0,17.9851,18.0078,17.9795,17.9851,113600.0
2009-08-31 09:30:00,31.66,31.75,31.57,31.58,168800.0,17.8947,17.9456,17.8438,17.8495,168800.0
2009-08-31 09:35:00,31.56,31.62,31.35,31.55,153600.0,17.8382,17.8721,17.7195,17.8325,153600.0
2009-08-31 09:40:00,31.57,31.59,31.29,31.48,64200.0,17.8438,17.8551,17.6856,17.793,64200.0
2009-08-31 09:45:00,31.45,31.57,31.33,31.35,33900.0,17.776,17.8438,17.7082,17.7195,33900.0
2009-08-31 09:50:00,31.36,31.36,31.18,31.21,65900.0,17.7251,17.7251,17.6234,17.6404,65900.0
2009-08-31 09:55:00,31.21,31.37,31.2,31.35,26000.0,17.6404,17.7308,17.6347,17.7195,26000.0
2009-08-31 10:00:00,31.34,31.34,31.25,31.3,37000.0,17.7138,17.7138,17.663,17.6912,37000.0
2009-08-31 10:05:00,31.3,31.3,31.21,31.27,31200.0,17.6912,17.6912,17.6404,17.6743,31200.0
2009-08-31 10:10:00,31.27,31.28,31.23,31.27,26100.0,17.6743,17.6799,17.6517,17.6743,26100.0
2009-08-31 10:15:00,31.28,31.32,31.23,31.28,48400.0,17.6799,17.7025,17.6517,17.6799,48400.0
2009-08-31 10:20:00,31.28,31.38,31.28,31.31,118100.0,17.6799,17.7365,17.6799,17.6969,118100.0
2009-08-31 10:25:00,31.3,31.42,31.3,31.4,50600.0,17.6912,17.7591,17.6912,17.7478,50600.0
2009-08-31 10:30:00,31.39,31.44,31.33,31.44,44800.0,17.7421,17.7704,17.7082,17.7704,44800.0
2009-08-31 10:35:00,31.44,31.6,31.44,31.59,54800.0,17.7704,17.8608,17.7704,17.8551,54800.0
2009-08-31 10:40:00,31.6,31.68,31.55,31.56,70700.0,17.8608,17.906,17.8325,17.8382,70700.0
2009-08-31 10:45:00,31.56,31.63,31.55,31.63,32000.0,17.8382,17.8778,17.8325,17.8778,32000.0
2009-08-31 10:50:00,31.64,31.71,31.6,31.61,23200.0,17.8834,17.923,17.8608,17.8665,23200.0
2009-08-31 10:55:00,31.6,31.61,31.55,31.56,56600.0,17.8608,17.8665,17.8325,17.8382,56600.0
2009-08-31 11:00:00,31.56,31.57,31.46,31.49,102400.0,17.8382,17.8438,17.7817,17.7986,102400.0
2009-08-31 11:05:00,31.48,31.51,31.42,31.43,26300.0,17.793,17.8099,17.7591,17.7647,26300.0
2009-08-31 11:10:00,31.44,31.45,31.36,31.36,23400.0,17.7704,17.776,17.7251,17.7251,23400.0
2009-08-31 11:15:00,31.35,31.42,31.33,31.34,44700.0,17.7195,17.7591,17.7082,17.7138,44700.0
2009-08-31 11:20:00,31.34,31.37,31.25,31.26,82600.0,17.7138,17.7308,17.663,17.6686,82600.0
2009-08-31 11:25:00,31.26,31.27,31.23,31.26,77900.0,17.6686,17.6743,17.6517,17.6686,77900.0
2009-08-31 11:30:00,31.25,31.32,31.25,31.26,45700.0,17.663,17.7025,17.663,17.6686,45700.0
2009-08-31 11:35:00,31.25,31.3,31.21,31.3,36800.0,17.663,17.6912,17.6404,17.6912,36800.0
2009-08-31 11:40:00,31.3,31.33,31.27,31.3,30600.0,17.6912,17.7082,17.6743,17.6912,30600.0
2009-08-31 11:45:00,31.3,31.3,31.21,31.21,33000.0,17.6912,17.6912,17.6404,17.6404,33000.0
2009-08-31 11:50:00,31.21,31.25,31.21,31.24,25800.0,17.6404,17.663,17.6404,17.6573,25800.0
2009-08-31 11:55:00,31.26,31.27,31.24,31.26,5300.0,17.6686,17.6743,17.6573,17.6686,5300.0
2009-08-31 12:00:00,31.26,31.32,31.23,31.23,35400.0,17.6686,17.7025,17.6517,17.6517,35400.0
2009-08-31 12:05:00,31.23,31.25,31.2,31.2,27800.0,17.6517,17.663,17.6347,17.6347,27800.0
2009-08-31 12:10:00,31.2,31.26,31.2,31.25,25600.0,17.6347,17.6686,17.6347,17.663,25600.0
2009-08-31 12:15:00,31.25,31.25,31.22,31.23,13800.0,17.663,17.663,17.646,17.6517,13800.0
2009-08-31 12:20:00,31.22,31.27,31.22,31.27,17800.0,17.646,17.6743,17.646,17.6743,17800.0
2009-08-31 12:25:00,31.27,31.27,31.23,31.24,21200.0,17.6743,17.6743,17.6517,17.6573,21200.0
2009-08-31 12:30:00,31.23,31.27,31.22,31.22,9500.0,17.6517,17.6743,17.646,17.646,9500.0
2009-08-31 12:35:00,31.22,31.23,31.14,31.22,48900.0,17.646,17.6517,17.6008,17.646,48900.0
2009-08-31 12:40:00,31.23,31.25,31.2,31.2,12900.0,17.6517,17.663,17.6347,17.6347,12900.0
2009-08-31 12:45:00,31.2,31.2,31.16,31.16,14700.0,17.6347,17.6347,17.6121,17.6121,14700.0
2009-08-31 12:50:00,31.16,31.17,31.11,31.15,35900.0,17.6121,17.6178,17.5838,17.6065,35900.0
2009-08-31 12:55:00,31.15,31.16,31.13,31.15,10200.0,17.6065,17.6121,17.5951,17.6065,10200.0
2009-08-31 13:00:00,31.15,31.15,31.11,31.13,10400.0,17.6065,17.6065,17.5838,17.5951,10400.0
2009-08-31 13:05:00,31.13,31.14,31.1,31.11,24700.0,17.5951,17.6008,17.5782,17.5838,24700.0
2009-08-31 13:10:00,31.12,31.16,31.11,31.16,21600.0,17.5895,17.6121,17.5838,17.6121,21600.0
2009-08-31 13:15:00,31.16,31.18,31.15,31.16,16600.0,17.6121,17.6234,17.6065,17.6121,16600.0
2009-08-31 13:20:00,31.16,31.17,31.11,31.12,8000.0,17.6121,17.6178,17.5838,17.5895,8000.0
2009-08-31 13:25:00,31.11,31.13,31.1,31.13,8900.0,17.5838,17.5951,17.5782,17.5951,8900.0
2009-08-31 13:30:00,31.12,31.13,31.1,31.13,13200.0,17.5895,17.5951,17.5782,17.5951,13200.0
2009-08-31 13:35:00,31.13,31.15,31.13,31.15,11600.0,17.5951,17.6065,17.5951,17.6065,11600.0
2009-08-31 13:40:00,31.15,31.15,31.12,31.12,8200.0,17.6065,17.6065,17.5895,17.5895,8200.0
2009-08-31 13:45:00,31.12,31.14,31.12,31.13,12200.0,17.5895,17.6008,17.5895,17.5951,12200.0
2009-08-31 13:50:00,31.13,31.14,31.11,31.14,10800.0,17.5951,17.6008,17.5838,17.6008,10800.0
2009-08-31 13:55:00,31.14,31.17,31.13,31.16,16000.0,17.6008,17.6178,17.5951,17.6121,16000.0
2009-08-31 14:00:00,31.17,31.17,31.12,31.15,17700.0,17.6178,17.6178,17.5895,17.6065,17700.0
2009-08-31 14:05:00,31.14,31.19,31.14,31.19,13300.0,17.6008,17.6291,17.6008,17.6291,13300.0
2009-08-31 14:10:00,31.19,31.2,31.14,31.15,13200.0,17.6291,17.6347,17.6008,17.6065,13200.0
2009-08-31 14:15:00,31.16,31.18,31.15,31.16,10300.0,17.6121,17.6234,17.6065,17.6121,10300.0
2009-08-31 14:20:00,31.16,31.2,31.16,31.17,8100.0,17.6121,17.6347,17.6121,17.6178,8100.0
2009-08-31 14:25:00,31.16,31.2,31.15,31.19,8600.0,17.6121,17.6347,17.6065,17.6291,8600.0
2009-08-31 14:30:00,31.2,31.21,31.18,31.2,12100.0,17.6347,17.6404,17.6234,17.6347,12100.0
2009-08-31 14:35:00,31.21,31.23,31.18,31.2,57800.0,17.6404,17.6517,17.6234,17.6347,57800.0
2009-08-31 14:40:00,31.2,31.22,31.18,31.2,52400.0,17.6347,17.646,17.6234,17.6347,52400.0
2009-08-31 14:45:00,31.21,31.22,31.2,31.2,6300.0,17.6404,17.646,17.6347,17.6347,6300.0
2009-08-31 14:50:00,31.2,31.22,31.19,31.22,18700.0,17.6347,17.646,17.6291,17.646,18700.0
2009-08-31 14:55:00,31.23,31.28,31.22,31.23,28300.0,17.6517,17.6799,17.646,17.6517,28300.0
2009-08-31 15:00:00,31.22,31.22,31.15,31.18,43700.0,17.646,17.646,17.6065,17.6234,43700.0
2009-08-31 15:05:00,31.17,31.17,31.14,31.15,33900.0,17.6178,17.6178,17.6008,17.6065,33900.0
2009-08-31 15:10:00,31.15,31.17,31.11,31.15,39000.0,17.6065,17.6178,17.5838,17.6065,39000.0
2009-08-31 15:15:00,31.14,31.21,31.14,31.16,22900.0,17.6008,17.6404,17.6008,17.6121,22900.0
2009-08-31 15:20:00,31.17,31.19,31.12,31.15,24800.0,17.6178,17.6291,17.5895,17.6065,24800.0
2009-08-31 15:25:00,31.15,31.2,31.11,31.15,79300.0,17.6065,17.6347,17.5838,17.6065,79300.0
2009-08-31 15:30:00,31.16,31.19,31.16,31.17,25800.0,17.6121,17.6291,17.6121,17.6178,25800.0
2009-08-31 15:35:00,31.17,31.22,31.17,31.19,25500.0,17.6178,17.646,17.6178,17.6291,25500.0
2009-08-31 15:40:00,31.19,31.19,31.15,31.16,24600.0,17.6291,17.6291,17.6065,17.6121,24600.0
2009-08-31 15:45:00,31.16,31.2,31.16,31.18,74100.0,17.6121,17.6347,17.6121,17.6234,74100.0
2009-08-31 15:50:00,31.17,31.17,31.1,31.13,94600.0,17.6178,17.6178,17.5782,17.5951,94600.0
2009-08-31 15:55:00,31.14,31.21,31.13,31.18,163600.0,17.6008,17.6404,17.5951,17.6234,163600.0
2009-09-01 09:30:00,31.37,31.47,31.07,31.39,57900.0,17.7308,17.7873,17.5612,17.7421,57900.0
2009-09-01 09:35:00,31.4,31.48,31.35,31.46,49400.0,17.7478,17.793,17.7195,17.7817,49400.0
2009-09-01 09:40:00,31.48,31.62,31.42,31.55,74000.0,17.793,17.8721,17.7591,17.8325,74000.0
2009-09-01 09:45:00,31.61,31.65,31.55,31.59,103100.0,17.8665,17.8891,17.8325,17.8551,103100.0
2009-09-01 09:50:00,31.59,31.76,31.53,31.55,152400.0,17.8551,17.9512,17.8212,17.8325,152400.0
2009-09-01 09:55:00,31.54,31.66,31.51,31.58,74200.0,17.8269,17.8947,17.8099,17.8495,74200.0
2009-09-01 10:00:00,31.58,31.67,31.47,31.63,131000.0,17.8495,17.9004,17.7873,17.8778,131000.0
2009-09-01 10:05:00,31.62,31.91,31.62,31.87,120700.0,17.8721,18.036,17.8721,18.0134,120700.0
2009-09-01 10:10:00,31.87,31.88,31.65,31.65,62700.0,18.0134,18.0191,17.8891,17.8891,62700.0
2009-09-01 10:15:00,31.65,31.71,31.57,31.58,92900.0,17.8891,17.923,17.8438,17.8495,92900.0
2009-09-01 10:20:00,31.58,31.61,31.51,31.57,90300.0,17.8495,17.8665,17.8099,17.8438,90300.0
2009-09-01 10:25:00,31.57,31.71,31.56,31.7,58700.0,17.8438,17.923,17.8382,17.9173,58700.0
2009-09-01 10:30:00,31.7,31.75,31.64,31.67,66200.0,17.9173,17.9456,17.8834,17.9004,66200.0
2009-09-01 10:35:00,31.66,31.75,31.61,31.67,82300.0,17.8947,17.9456,17.8665,17.9004,82300.0
2009-09-01 10:40:00,31.67,31.69,31.55,31.55,34500.0,17.9004,17.9117,17.8325,17.8325,34500.0
2009-09-01 10:45:00,31.55,31.57,31.41,31.5,74800.0,17.8325,17.8438,17.7534,17.8043,74800.0
2009-09-01 10:50:00,31.49,31.49,31.34,31.38,87200.0,17.7986,17.7986,17.7138,17.7365,87200.0
2009-09-01 10:55:00,31.38,31.4,31.28,31.28,42600.0,17.7365,17.7478,17.6799,17.6799,42600.0
2009-09-01 11:00:00,31.28,31.29,31.15,31.24,112600.0,17.6799,17.6856,17.6065,17.6573,112600.0
2009-09-01 11:05:00,31.23,31.24,31.06,31.12,73100.0,17.6517,17.6573,17.5556,17.5895,73100.0
2009-09-01 11:10:00,31.12,31.12,30.85,30.91,86900.0,17.5895,17.5895,17.4369,17.4708,86900.0
2009-09-01 11:15:00,30.91,30.91,30.75,30.87,90200.0,17.4708,17.4708,17.3804,17.4482,90200.0
2009-09-01 11:20:00,30.87,30.87,30.68,30.73,103000.0,17.4482,17.4482,17.3408,17.3691,103000.0
2009-09-01 11:25:00,30.73,30.74,30.53,30.56,89500.0,17.3691,17.3747,17.256,17.273,89500.0
2009-09-01 11:30:00,30.55,30.6,30.45,30.59,116000.0,17.2673,17.2956,17.2108,17.2899,116000.0
2009-09-01 11:35:00,30.58,30.58,30.47,30.54,71800.0,17.2843,17.2843,17.2221,17.2617,71800.0
2009-09-01 11:40:00,30.53,30.68,30.49,30.59,91900.0,17.256,17.3408,17.2334,17.2899,91900.0
2009-09-01 11:45:00,30.59,30.66,30.52,30.53,40600.0,17.2899,17.3295,17.2504,17.256,40600.0
2009-09-01 11:50:00,30.53,30.59,30.51,30.58,31700.0,17.256,17.2899,17.2447,17.2843,31700.0
2009-09-01 11:55:00,30.59,30.59,30.42,30.47,54500.0,17.2899,17.2899,17.1938,17.2221,54500.0
2009-09-01 12:00:00,30.48,30.56,30.41,30.45,67100.0,17.2278,17.273,17.1882,17.2108,67100.0
2009-09-01 12:05:00,30.45,30.56,30.43,30.56,35700.0,17.2108,17.273,17.1995,17.273,35700.0
2009-09-01 12:10:00,30.56,30.59,30.51,30.52,31600.0,17.273,17.2899,17.2447,17.2504,31600.0
2009-09-01 12:15:00,30.53,30.59,30.5,30.59,60600.0,17.256,17.2899,17.2391,17.2899,60600.0
2009-09-01 12:20:00,30.59,30.63,30.47,30.59,58500.0,17.2899,17.3125,17.2221,17.2899,58500.0
2009-09-01 12:25:00,30.59,30.64,30.58,30.59,21600.0,17.2899,17.3182,17.2843,17.2899,21600.0
2009-09-01 12:30:00,30.58,30.65,30.55,30.61,29000.0,17.2843,17.3238,17.2673,17.3012,29000.0
2009-09-01 12:35:00,30.61,30.61,30.48,30.5,52400.0,17.3012,17.3012,17.2278,17.2391,52400.0
2009-09-01 12:40:00,30.5,30.52,30.43,30.46,27800.0,17.2391,17.2504,17.1995,17.2165,27800.0
2009-09-01 12:45:00,30.47,30.48,30.44,30.46,55500.0,17.2221,17.2278,17.2052,17.2165,55500.0
2009-09-01 12:50:00,30.45,30.48,30.44,30.46,59700.0,17.2108,17.2278,17.2052,17.2165,59700.0
2009-09-01 12:55:00,30.45,30.47,30.36,30.38,99000.0,17.2108,17.2221,17.1599,17.1712,99000.0
2009-09-01 13:00:00,30.38,30.41,30.37,30.39,38500.0,17.1712,17.1882,17.1656,17.1769,38500.0
2009-09-01 13:05:00,30.4,30.43,30.27,30.31,150400.0,17.1825,17.1995,17.1091,17.1317,150400.0
2009-09-01 13:10:00,30.31,30.37,30.26,30.36,63500.0,17.1317,17.1656,17.1034,17.1599,63500.0
2009-09-01 13:15:00,30.36,30.36,30.27,30.31,35400.0,17.1599,17.1599,17.1091,17.1317,35400.0
2009-09-01 13:20:00,30.31,30.31,30.29,30.3,8300.0,17.1317,17.1317,17.1204,17.126,8300.0
2009-09-01 13:25:00,30.29,30.38,30.29,30.33,28200.0,17.1204,17.1712,17.1204,17.143,28200.0
2009-09-01 13:30:00,30.32,30.38,30.25,30.3,72200.0,17.1373,17.1712,17.0978,17.126,72200.0
2009-09-01 13:35:00,30.31,30.37,30.3,30.34,50600.0,17.1317,17.1656,17.126,17.1486,50600.0
2009-09-01 13:40:00,30.34,30.46,30.34,30.42,35500.0,17.1486,17.2165,17.1486,17.1938,35500.0
2009-09-01 13:45:00,30.42,30.48,30.42,30.42,45600.0,17.1938,17.2278,17.1938,17.1938,45600.0
2009-09-01 13:50:00,30.41,30.46,30.38,30.42,25500.0,17.1882,17.2165,17.1712,17.1938,25500.0
2009-09-01 13:55:00,30.43,30.45,30.42,30.44,23700.0,17.1995,17.2108,17.1938,17.2052,23700.0
2009-09-01 14:00:00,30.45,30.5,30.43,30.48,38700.0,17.2108,17.2391,17.1995,17.2278,38700.0
2009-09-01 14:05:00,30.48,30.49,30.43,30.44,18700.0,17.2278,17.2334,17.1995,17.2052,18700.0
2009-09-01 14:10:00,30.43,30.51,30.43,30.47,48300.0,17.1995,17.2447,17.1995,17.2221,48300.0
2009-09-01 14:15:00,30.47,30.48,30.41,30.47,34300.0,17.2221,17.2278,17.1882,17.2221,34300.0
2009-09-01 14:20:00,30.47,30.49,30.38,30.38,51900.0,17.2221,17.2334,17.1712,17.1712,51900.0
2009-09-01 14:25:00,30.38,30.41,30.36,30.41,21500.0,17.1712,17.1882,17.1599,17.1882,21500.0
2009-09-01 14:30:00,30.4,30.44,30.38,30.44,25300.0,17.1825,17.2052,17.1712,17.2052,25300.0
2009-09-01 14:35:00,30.44,30.47,30.43,30.44,20700.0,17.2052,17.2221,17.1995,17.2052,20700.0
2009-09-01 14:40:00,30.44,30.44,30.34,30.34,30900.0,17.2052,17.2052,17.1486,17.1486,30900.0
2009-09-01 14:45:00,30.34,30.37,30.33,30.34,19500.0,17.1486,17.1656,17.143,17.1486,19500.0
2009-09-01 14:50:00,30.34,30.4,30.33,30.36,37200.0,17.1486,17.1825,17.143,17.1599,37200.0
2009-09-01 14:55:00,30.37,30.39,30.35,30.36,34500.0,17.1656,17.1769,17.1543,17.1599,34500.0
2009-09-01 15:00:00,30.36,30.37,30.33,30.37,31900.0,17.1599,17.1656,17.143,17.1656,31900.0
2009-09-01 15:05:00,30.37,30.41,30.33,30.37,67300.0,17.1656,17.1882,17.143,17.1656,67300.0
2009-09-01 15:10:00,30.37,30.38,30.35,30.35,30900.0,17.1656,17.1712,17.1543,17.1543,30900.0
2009-09-01 15:15:00,30.36,30.37,30.33,30.35,30100.0,17.1599,17.1656,17.143,17.1543,30100.0
2009-09-01 15:20:00,30.34,30.35,30.29,30.3,48700.0,17.1486,17.1543,17.1204,17.126,48700.0
2009-09-01 15:25:00,30.3,30.3,30.22,30.23,58200.0,17.126,17.126,17.0808,17.0865,58200.0
2009-09-01 15:30:00,30.24,30.24,30.18,30.22,81900.0,17.0921,17.0921,17.0582,17.0808,81900.0
2009-09-01 15:35:00,30.22,30.25,30.21,30.25,73000.0,17.0808,17.0978,17.0752,17.0978,73000.0
2009-09-01 15:40:00,30.25,30.27,30.21,30.22,144400.0,17.0978,17.1091,17.0752,17.0808,144400.0
2009-09-01 15:45:00,30.22,30.22,30.1,30.12,154300.0,17.0808,17.0808,17.013,17.0243,154300.0
2009-09-01 15:50:00,30.13,30.21,30.1,30.2,213900.0,17.0299,17.0752,17.013,17.0695,213900.0
2009-09-01 15:55:00,30.2,30.23,30.11,30.12,360900.0,17.0695,17.0865,17.0186,17.0243,360900.0
2009-09-02 09:30:00,30.14,30.24,29.87,30.11,69800.0,17.0356,17.0921,16.883,17.0186,69800.0
2009-09-02 09:35:00,30.11,30.33,30.1,30.25,159900.0,17.0186,17.143,17.013,17.0978,159900.0
2009-09-02 09:40:00,30.25,30.58,30.23,30.48,98000.0,17.0978,17.2843,17.0865,17.2278,98000.0
2009-09-02 09:45:00,30.49,30.58,30.42,30.47,93500.0,17.2334,17.2843,17.1938,17.2221,93500.0
2009-09-02 09:50:00,30.46,30.69,30.45,30.62,81700.0,17.2165,17.3465,17.2108,17.3069,81700.0
2009-09-02 09:55:00,30.61,30.64,30.47,30.47,118000.0,17.3012,17.3182,17.2221,17.2221,118000.0
2009-09-02 10:00:00,30.46,30.58,30.4,30.44,139700.0,17.2165,17.2843,17.1825,17.2052,139700.0
2009-09-02 10:05:00,30.43,30.6,30.43,30.51,66700.0,17.1995,17.2956,17.1995,17.2447,66700.0
2009-09-02 10:10:00,30.51,30.56,30.42,30.44,59800.0,17.2447,17.273,17.1938,17.2052,59800.0
2009-09-02 10:15:00,30.43,30.45,30.35,30.4,49200.0,17.1995,17.2108,17.1543,17.1825,49200.0
2009-09-02 10:20:00,30.39,30.4,30.28,30.29,41000.0,17.1769,17.1825,17.1147,17.1204,41000.0
2009-09-02 10:25:00,30.3,30.31,30.19,30.21,32700.0,17.126,17.1317,17.0638,17.0752,32700.0
2009-09-02 10:30:00,30.2,30.28,30.11,30.16,51600.0,17.0695,17.1147,17.0186,17.0469,51600.0
2009-09-02 10:35:00,30.16,30.31,30.13,30.3,41900.0,17.0469,17.1317,17.0299,17.126,41900.0
2009-09-02 10:40:00,30.28,30.4,30.28,30.36,25600.0,17.1147,17.1825,17.1147,17.1599,25600.0
2009-09-02 10:45:00,30.36,30.43,30.33,30.42,12900.0,17.1599,17.1995,17.143,17.1938,12900.0
2009-09-02 10:50:00,30.42,30.42,30.36,30.4,23100.0,17.1938,17.1938,17.1599,17.1825,23100.0
2009-09-02 10:55:00,30.4,30.45,30.39,30.44,20700.0,17.1825,17.2108,17.1769,17.2052,20700.0
2009-09-02 11:00:00,30.43,30.43,30.38,30.39,16400.0,17.1995,17.1995,17.1712,17.1769,16400.0
2009-09-02 11:05:00,30.38,30.38,30.27,30.3,46100.0,17.1712,17.1712,17.1091,17.126,46100.0
2009-09-02 11:10:00,30.3,30.42,30.3,30.38,24100.0,17.126,17.1938,17.126,17.1712,24100.0
2009-09-02 11:15:00,30.36,30.44,30.35,30.43,29700.0,17.1599,17.2052,17.1543,17.1995,29700.0
2009-09-02 11:20:00,30.4,30.44,30.38,30.42,23000.0,17.1825,17.2052,17.1712,17.1938,23000.0
2009-09-02 11:25:00,30.43,30.44,30.38,30.44,14400.0,17.1995,17.2052,17.1712,17.2052,14400.0
2009-09-02 11:30:00,30.44,30.48,30.35,30.37,28200.0,17.2052,17.2278,17.1543,17.1656,28200.0
2009-09-02 11:35:00,30.36,30.38,30.31,30.37,17900.0,17.1599,17.1712,17.1317,17.1656,17900.0
2009-09-02 11:40:00,30.37,30.39,30.29,30.3,12500.0,17.1656,17.1769,17.1204,17.126,12500.0
2009-09-02 11:45:00,30.3,30.31,30.28,30.3,24500.0,17.126,17.1317,17.1147,17.126,24500.0
2009-09-02 11:50:00,30.31,30.37,30.29,30.3,16500.0,17.1317,17.1656,17.1204,17.126,16500.0
2009-09-02 11:55:00,30.3,30.31,30.27,30.28,15100.0,17.126,17.1317,17.1091,17.1147,15100.0
2009-09-02 12:00:00,30.28,30.36,30.2,30.22,29400.0,17.1147,17.1599,17.0695,17.0808,29400.0
2009-09-02 12:05:00,30.22,30.27,30.2,30.22,15500.0,17.0808,17.1091,17.0695,17.0808,15500.0
2009-09-02 12:10:00,30.22,30.27,30.17,30.17,17700.0,17.0808,17.1091,17.0525,17.0525,17700.0
2009-09-02 12:15:00,30.18,30.19,30.15,30.15,24800.0,17.0582,17.0638,17.0412,17.0412,24800.0
2009-09-02 12:20:00,30.15,30.26,30.15,30.26,21800.0,17.0412,17.1034,17.0412,17.1034,21800.0
2009-09-02 12:25:00,30.26,30.3,30.25,30.26,16100.0,17.1034,17.126,17.0978,17.1034,16100.0
2009-09-02 12:30:00,30.27,30.3,30.26,30.28,32300.0,17.1091,17.126,17.1034,17.1147,32300.0
2009-09-02 12:35:00,30.29,30.35,30.29,30.29,23300.0,17.1204,17.1543,17.1204,17.1204,23300.0
2009-09-02 12:40:00,30.3,30.37,30.3,30.36,20700.0,17.126,17.1656,17.126,17.1599,20700.0
2009-09-02 12:45:00,30.36,30.41,30.36,30.41,18300.0,17.1599,17.1882,17.1599,17.1882,18300.0
2009-09-02 12:50:00,30.41,30.42,30.35,30.35,17900.0,17.1882,17.1938,17.1543,17.1543,17900.0
2009-09-02 12:55:00,30.36,30.4,30.35,30.37,20400.0,17.1599,17.1825,17.1543,17.1656,20400.0
2009-09-02 13:00:00,30.38,30.39,30.33,30.33,29900.0,17.1712,17.1769,17.143,17.143,29900.0
2009-09-02 13:05:00,30.34,30.36,30.29,30.35,29700.0,17.1486,17.1599,17.1204,17.1543,29700.0
2009-09-02 13:10:00,30.35,30.36,30.33,30.34,15600.0,17.1543,17.1599,17.143,17.1486,15600.0
2009-09-02 13:15:00,30.34,30.41,30.33,30.41,28900.0,17.1486,17.1882,17.143,17.1882,28900.0
2009-09-02 13:20:00,30.4,30.41,30.38,30.38,21400.0,17.1825,17.1882,17.1712,17.1712,21400.0
2009-09-02 13:25:00,30.39,30.39,30.35,30.36,9500.0,17.1769,17.1769,17.1543,17.1599,9500.0
2009-09-02 13:30:00,30.37,30.37,30.33,30.33,11700.0,17.1656,17.1656,17.143,17.143,11700.0
2009-09-02 13:35:00,30.33,30.34,30.3,30.3,11400.0,17.143,17.1486,17.126,17.126,11400.0
2009-09-02 13:40:00,30.31,30.33,30.3,30.33,18100.0,17.1317,17.143,17.126,17.143,18100.0
2009-09-02 13:45:00,30.33,30.37,30.33,30.37,11500.0,17.143,17.1656,17.143,17.1656,11500.0
2009-09-02 13:50:00,30.36,30.37,30.33,30.33,16400.0,17.1599,17.1656,17.143,17.143,16400.0
2009-09-02 13:55:00,30.33,30.33,30.28,30.28,8700.0,17.143,17.143,17.1147,17.1147,8700.0
2009-09-02 14:00:00,30.28,30.31,30.27,30.29,14100.0,17.1147,17.1317,17.1091,17.1204,14100.0
2009-09-02 14:05:00,30.3,30.37,30.29,30.35,25100.0,17.126,17.1656,17.1204,17.1543,25100.0
2009-09-02 14:10:00,30.35,30.36,30.33,30.33,10300.0,17.1543,17.1599,17.143,17.143,10300.0
2009-09-02 14:15:00,30.34,30.34,30.28,30.33,19200.0,17.1486,17.1486,17.1147,17.143,19200.0
2009-09-02 14:20:00,30.32,30.37,30.32,30.34,35200.0,17.1373,17.1656,17.1373,17.1486,35200.0
2009-09-02 14:25:00,30.34,30.37,30.34,30.35,12600.0,17.1486,17.1656,17.1486,17.1543,12600.0
2009-09-02 14:30:00,30.35,30.41,30.35,30.39,20300.0,17.1543,17.1882,17.1543,17.1769,20300.0
2009-09-02 14:35:00,30.4,30.41,30.35,30.36,34300.0,17.1825,17.1882,17.1543,17.1599,34300.0
2009-09-02 14:40:00,30.36,30.41,30.34,30.35,65100.0,17.1599,17.1882,17.1486,17.1543,65100.0
2009-09-02 14:45:00,30.35,30.35,30.32,30.34,15500.0,17.1543,17.1543,17.1373,17.1486,15500.0
2009-09-02 14:50:00,30.34,30.37,30.34,30.36,16500.0,17.1486,17.1656,17.1486,17.1599,16500.0
2009-09-02 14:55:00,30.37,30.4,30.32,30.33,33700.0,17.1656,17.1825,17.1373,17.143,33700.0
2009-09-02 15:00:00,30.33,30.33,30.27,30.28,33100.0,17.143,17.143,17.1091,17.1147,33100.0
2009-09-02 15:05:00,30.28,30.36,30.27,30.35,32200.0,17.1147,17.1599,17.1091,17.1543,32200.0
2009-09-02 15:10:00,30.34,30.35,30.32,30.34,18100.0,17.1486,17.1543,17.1373,17.1486,18100.0
2009-09-02 15:15:00,30.34,30.43,30.33,30.41,48100.0,17.1486,17.1995,17.143,17.1882,48100.0
2009-09-02 15:20:00,30.41,30.42,30.39,30.39,36600.0,17.1882,17.1938,17.1769,17.1769,36600.0
2009-09-02 15:25:00,30.4,30.41,30.36,30.38,32900.0,17.1825,17.1882,17.1599,17.1712,32900.0
2009-09-02 15:30:00,30.38,30.43,30.38,30.41,31300.0,17.1712,17.1995,17.1712,17.1882,31300.0
2009-09-02 15:35:00,30.41,30.45,30.4,30.44,30800.0,17.1882,17.2108,17.1825,17.2052,30800.0
2009-09-02 15:40:00,30.44,30.44,30.39,30.41,61100.0,17.2052,17.2052,17.1769,17.1882,61100.0
2009-09-02 15:45:00,30.42,30.43,30.38,30.38,75200.0,17.1938,17.1995,17.1712,17.1712,75200.0
2009-09-02 15:50:00,30.38,30.4,30.35,30.37,53200.0,17.1712,17.1825,17.1543,17.1656,53200.0
2009-09-02 15:55:00,30.36,30.37,30.27,30.29,141600.0,17.1599,17.1656,17.1091,17.1204,141600.0
2009-09-03 09:30:00,30.29,30.53,30.16,30.2,120900.0,17.1204,17.256,17.0469,17.0695,120900.0
2009-09-03 09:35:00,30.25,30.25,29.9,30.1,144200.0,17.0978,17.0978,16.8999,17.013,144200.0
2009-09-03 09:40:00,30.12,30.12,29.86,29.98,98600.0,17.0243,17.0243,16.8773,16.9452,98600.0
2009-09-03 09:45:00,29.97,30.14,29.91,30.13,91700.0,16.9395,17.0356,16.9056,17.0299,91700.0
2009-09-03 09:50:00,30.13,30.53,30.13,30.51,188300.0,17.0299,17.256,17.0299,17.2447,188300.0
2009-09-03 09:55:00,30.51,30.53,30.26,30.47,101100.0,17.2447,17.256,17.1034,17.2221,101100.0
2009-09-03 10:00:00,30.47,30.6,30.35,30.39,84300.0,17.2221,17.2956,17.1543,17.1769,84300.0
2009-09-03 10:05:00,30.38,30.38,30.2,30.22,93200.0,17.1712,17.1712,17.0695,17.0808,93200.0
2009-09-03 10:10:00,30.22,30.26,30.16,30.2,65800.0,17.0808,17.1034,17.0469,17.0695,65800.0
2009-09-03 10:15:00,30.21,30.21,30.09,30.14,42000.0,17.0752,17.0752,17.0073,17.0356,42000.0
2009-09-03 10:20:00,30.13,30.21,30.01,30.15,51700.0,17.0299,17.0752,16.9621,17.0412,51700.0
2009-09-03 10:25:00,30.15,30.17,30.06,30.07,56000.0,17.0412,17.0525,16.9904,16.996,56000.0
2009-09-03 10:30:00,30.06,30.06,30.0,30.03,33000.0,16.9904,16.9904,16.9565,16.9734,33000.0
2009-09-03 10:35:00,30.03,30.05,29.98,30.05,39500.0,16.9734,16.9847,16.9452,16.9847,39500.0
2009-09-03 10:40:00,30.05,30.17,30.04,30.11,82300.0,16.9847,17.0525,16.9791,17.0186,82300.0
2009-09-03 10:45:00,30.12,30.15,30.08,30.12,25900.0,17.0243,17.0412,17.0017,17.0243,25900.0
2009-09-03 10:50:00,30.12,30.2,30.12,30.16,19300.0,17.0243,17.0695,17.0243,17.0469,19300.0
2009-09-03 10:55:00,30.16,30.16,30.08,30.11,18000.0,17.0469,17.0469,17.0017,17.0186,18000.0
2009-09-03 11:00:00,30.11,30.2,30.1,30.1,36000.0,17.0186,17.0695,17.013,17.013,36000.0
2009-09-03 11:05:00,30.1,30.19,30.09,30.19,11600.0,17.013,17.0638,17.0073,17.0638,11600.0
2009-09-03 11:10:00,30.17,30.21,30.15,30.16,30700.0,17.0525,17.0752,17.0412,17.0469,30700.0
2009-09-03 11:15:00,30.16,30.17,30.13,30.14,13100.0,17.0469,17.0525,17.0299,17.0356,13100.0
2009-09-03 11:20:00,30.12,30.2,30.12,30.2,32000.0,17.0243,17.0695,17.0243,17.0695,32000.0
2009-09-03 11:25:00,30.2,30.23,30.19,30.22,27200.0,17.0695,17.0865,17.0638,17.0808,27200.0
2009-09-03 11:30:00,30.21,30.25,30.21,30.23,12100.0,17.0752,17.0978,17.0752,17.0865,12100.0
2009-09-03 11:35:00,30.23,30.27,30.23,30.25,26200.0,17.0865,17.1091,17.0865,17.0978,26200.0
2009-09-03 11:40:00,30.25,30.29,30.25,30.27,22100.0,17.0978,17.1204,17.0978,17.1091,22100.0
2009-09-03 11:45:00,30.26,30.32,30.26,30.32,22000.0,17.1034,17.1373,17.1034,17.1373,22000.0
2009-09-03 11:50:00,30.32,30.36,30.31,30.35,35600.0,17.1373,17.1599,17.1317,17.1543,35600.0
2009-09-03 11:55:00,30.35,30.44,30.34,30.43,27200.0,17.1543,17.2052,17.1486,17.1995,27200.0
2009-09-03 12:00:00,30.42,30.47,30.42,30.47,28500.0,17.1938,17.2221,17.1938,17.2221,28500.0
2009-09-03 12:05:00,30.47,30.5,30.47,30.5,38800.0,17.2221,17.2391,17.2221,17.2391,38800.0
2009-09-03 12:10:00,30.49,30.55,30.49,30.52,39100.0,17.2334,17.2673,17.2334,17.2504,39100.0
2009-09-03 12:15:00,30.53,30.55,30.51,30.54,30400.0,17.256,17.2673,17.2447,17.2617,30400.0
2009-09-03 12:20:00,30.54,30.55,30.52,30.55,19800.0,17.2617,17.2673,17.2504,17.2673,19800.0
2009-09-03 12:25:00,30.54,30.55,30.53,30.53,20100.0,17.2617,17.2673,17.256,17.256,20100.0
2009-09-03 12:30:00,30.54,30.55,30.52,30.53,41400.0,17.2617,17.2673,17.2504,17.256,41400.0
2009-09-03 12:35:00,30.53,30.54,30.5,30.51,16700.0,17.256,17.2617,17.2391,17.2447,16700.0
2009-09-03 12:40:00,30.51,30.51,30.48,30.49,21600.0,17.2447,17.2447,17.2278,17.2334,21600.0
2009-09-03 12:45:00,30.49,30.51,30.47,30.47,29700.0,17.2334,17.2447,17.2221,17.2221,29700.0
2009-09-03 12:50:00,30.47,30.48,30.47,30.47,10200.0,17.2221,17.2278,17.2221,17.2221,10200.0
2009-09-03 12:55:00,30.48,30.48,30.43,30.46,27300.0,17.2278,17.2278,17.1995,17.2165,27300.0
2009-09-03 13:00:00,30.46,30.5,30.46,30.49,25800.0,17.2165,17.2391,17.2165,17.2334,25800.0
2009-09-03 13:05:00,30.49,30.5,30.48,30.49,15300.0,17.2334,17.2391,17.2278,17.2334,15300.0
2009-09-03 13:10:00,30.48,30.5,30.47,30.48,14300.0,17.2278,17.2391,17.2221,17.2278,14300.0
2009-09-03 13:15:00,30.47,30.48,30.47,30.48,5600.0,17.2221,17.2278,17.2221,17.2278,5600.0
2009-09-03 13:20:00,30.48,30.56,30.47,30.56,31500.0,17.2278,17.273,17.2221,17.273,31500.0
2009-09-03 13:25:00,30.56,30.56,30.51,30.54,32100.0,17.273,17.273,17.2447,17.2617,32100.0
2009-09-03 13:30:00,30.53,30.57,30.51,30.51,39100.0,17.256,17.2786,17.2447,17.2447,39100.0
2009-09-03 13:35:00,30.51,30.52,30.49,30.5,17700.0,17.2447,17.2504,17.2334,17.2391,17700.0
2009-09-03 13:40:00,30.5,30.51,30.47,30.47,19200.0,17.2391,17.2447,17.2221,17.2221,19200.0
2009-09-03 13:45:00,30.47,30.48,30.46,30.47,14300.0,17.2221,17.2278,17.2165,17.2221,14300.0
2009-09-03 13:50:00,30.47,30.48,30.46,30.48,19600.0,17.2221,17.2278,17.2165,17.2278,19600.0
2009-09-03 13:55:00,30.48,30.52,30.46,30.52,28800.0,17.2278,17.2504,17.2165,17.2504,28800.0
2009-09-03 14:00:00,30.51,30.54,30.51,30.53,24000.0,17.2447,17.2617,17.2447,17.256,24000.0
2009-09-03 14:05:00,30.53,30.57,30.53,30.54,34400.0,17.256,17.2786,17.256,17.2617,34400.0
2009-09-03 14:10:00,30.53,30.54,30.5,30.52,37300.0,17.256,17.2617,17.2391,17.2504,37300.0
2009-09-03 14:15:00,30.51,30.54,30.51,30.53,14400.0,17.2447,17.2617,17.2447,17.256,14400.0
2009-09-03 14:20:00,30.54,30.54,30.5,30.51,29400.0,17.2617,17.2617,17.2391,17.2447,29400.0
2009-09-03 14:25:00,30.52,30.52,30.51,30.52,4400.0,17.2504,17.2504,17.2447,17.2504,4400.0
2009-09-03 14:30:00,30.51,30.52,30.5,30.51,30000.0,17.2447,17.2504,17.2391,17.2447,30000.0
2009-09-03 14:35:00,30.52,30.53,30.51,30.52,18800.0,17.2504,17.256,17.2447,17.2504,18800.0
2009-09-03 14:40:00,30.51,30.52,30.48,30.48,34100.0,17.2447,17.2504,17.2278,17.2278,34100.0
2009-09-03 14:45:00,30.48,30.54,30.48,30.5,34900.0,17.2278,17.2617,17.2278,17.2391,34900.0
2009-09-03 14:50:00,30.51,30.54,30.51,30.54,16100.0,17.2447,17.2617,17.2447,17.2617,16100.0
2009-09-03 14:55:00,30.54,30.55,30.53,30.54,11400.0,17.2617,17.2673,17.256,17.2617,11400.0
2009-09-03 15:00:00,30.55,30.58,30.53,30.55,45100.0,17.2673,17.2843,17.256,17.2673,45100.0
2009-09-03 15:05:00,30.56,30.6,30.56,30.6,12800.0,17.273,17.2956,17.273,17.2956,12800.0
2009-09-03 15:10:00,30.6,30.61,30.57,30.61,24000.0,17.2956,17.3012,17.2786,17.3012,24000.0
2009-09-03 15:15:00,30.61,30.61,30.57,30.57,28300.0,17.3012,17.3012,17.2786,17.2786,28300.0
2009-09-03 15:20:00,30.58,30.61,30.58,30.59,22300.0,17.2843,17.3012,17.2843,17.2899,22300.0
2009-09-03 15:25:00,30.59,30.59,30.58,30.59,6900.0,17.2899,17.2899,17.2843,17.2899,6900.0
2009-09-03 15:30:00,30.58,30.65,30.58,30.63,82800.0,17.2843,17.3238,17.2843,17.3125,82800.0
2009-09-03 15:35:00,30.63,30.69,30.63,30.69,43300.0,17.3125,17.3465,17.3125,17.3465,43300.0
2009-09-03 15:40:00,30.69,30.7,30.66,30.66,40800.0,17.3465,17.3521,17.3295,17.3295,40800.0
2009-09-03 15:45:00,30.67,30.71,30.66,30.71,46900.0,17.3351,17.3578,17.3295,17.3578,46900.0
2009-09-03 15:50:00,30.72,30.76,30.69,30.75,107200.0,17.3634,17.386,17.3465,17.3804,107200.0
2009-09-03 15:55:00,30.75,30.8,30.74,30.74,149300.0,17.3804,17.4086,17.3747,17.3747,149300.0
2009-09-04 09:30:00,31.27,31.42,31.15,31.33,136400.0,17.6743,17.7591,17.6065,17.7082,136400.0
2009-09-04 09:35:00,31.33,31.43,31.05,31.1,150300.0,17.7082,17.7647,17.5499,17.5782,150300.0
2009-09-04 09:40:00,31.11,31.29,31.11,31.16,72200.0,17.5838,17.6856,17.5838,17.6121,72200.0
2009-09-04 09:45:00,31.16,31.2,31.0,31.05,63500.0,17.6121,17.6347,17.5217,17.5499,63500.0
2009-09-04 09:50:00,31.04,31.08,30.98,31.05,66600.0,17.5443,17.5669,17.5104,17.5499,66600.0
2009-09-04 09:55:00,31.04,31.08,31.0,31.0,42400.0,17.5443,17.5669,17.5217,17.5217,42400.0
2009-09-04 10:00:00,31.07,31.14,30.95,31.1,54700.0,17.5612,17.6008,17.4934,17.5782,54700.0
2009-09-04 10:05:00,31.08,31.17,31.08,31.13,26800.0,17.5669,17.6178,17.5669,17.5951,26800.0
2009-09-04 10:10:00,31.14,31.15,31.09,31.15,26200.0,17.6008,17.6065,17.5725,17.6065,26200.0
2009-09-04 10:15:00,31.16,31.2,31.11,31.17,29400.0,17.6121,17.6347,17.5838,17.6178,29400.0
2009-09-04 10:20:00,31.18,31.21,31.17,31.18,48100.0,17.6234,17.6404,17.6178,17.6234,48100.0
2009-09-04 10:25:00,31.18,31.25,31.18,31.23,48800.0,17.6234,17.663,17.6234,17.6517,48800.0
2009-09-04 10:30:00,31.23,31.31,31.22,31.26,87200.0,17.6517,17.6969,17.646,17.6686,87200.0
2009-09-04 10:35:00,31.26,31.32,31.2,31.2,110100.0,17.6686,17.7025,17.6347,17.6347,110100.0
2009-09-04 10:40:00,31.2,31.28,31.2,31.23,46900.0,17.6347,17.6799,17.6347,17.6517,46900.0
2009-09-04 10:45:00,31.23,31.23,31.17,31.17,48700.0,17.6517,17.6517,17.6178,17.6178,48700.0
2009-09-04 10:50:00,31.18,31.22,31.17,31.2,20300.0,17.6234,17.646,17.6178,17.6347,20300.0
2009-09-04 10:55:00,31.2,31.24,31.18,31.23,40200.0,17.6347,17.6573,17.6234,17.6517,40200.0
2009-09-04 11:00:00,31.23,31.24,31.14,31.15,29600.0,17.6517,17.6573,17.6008,17.6065,29600.0
2009-09-04 11:05:00,31.16,31.17,31.13,31.13,28700.0,17.6121,17.6178,17.5951,17.5951,28700.0
2009-09-04 11:10:00,31.14,31.17,31.13,31.16,20200.0,17.6008,17.6178,17.5951,17.6121,20200.0
2009-09-04 11:15:00,31.15,31.17,31.12,31.13,14500.0,17.6065,17.6178,17.5895,17.5951,14500.0
2009-09-04 11:20:00,31.13,31.18,31.1,31.17,41100.0,17.5951,17.6234,17.5782,17.6178,41100.0
2009-09-04 11:25:00,31.17,31.2,31.15,31.19,50200.0,17.6178,17.6347,17.6065,17.6291,50200.0
2009-09-04 11:30:00,31.19,31.22,31.17,31.19,52200.0,17.6291,17.646,17.6178,17.6291,52200.0
2009-09-04 11:35:00,31.19,31.2,31.16,31.18,89400.0,17.6291,17.6347,17.6121,17.6234,89400.0
2009-09-04 11:40:00,31.19,31.2,31.18,31.18,10000.0,17.6291,17.6347,17.6234,17.6234,10000.0
2009-09-04 11:45:00,31.19,31.2,31.18,31.19,11000.0,17.6291,17.6347,17.6234,17.6291,11000.0
2009-09-04 11:50:00,31.18,31.19,31.16,31.18,21000.0,17.6234,17.6291,17.6121,17.6234,21000.0
2009-09-04 11:55:00,31.18,31.23,31.18,31.23,31000.0,17.6234,17.6517,17.6234,17.6517,31000.0
2009-09-04 12:00:00,31.23,31.34,31.22,31.33,78100.0,17.6517,17.7138,17.646,17.7082,78100.0
2009-09-04 12:05:00,31.33,31.45,31.33,31.43,100800.0,17.7082,17.776,17.7082,17.7647,100800.0
2009-09-04 12:10:00,31.42,31.44,31.4,31.41,65700.0,17.7591,17.7704,17.7478,17.7534,65700.0
2009-09-04 12:15:00,31.42,31.45,31.36,31.36,46500.0,17.7591,17.776,17.7251,17.7251,46500.0
2009-09-04 12:20:00,31.37,31.37,31.33,31.37,36500.0,17.7308,17.7308,17.7082,17.7308,36500.0
2009-09-04 12:25:00,31.36,31.37,31.34,31.35,13600.0,17.7251,17.7308,17.7138,17.7195,13600.0
2009-09-04 12:30:00,31.35,31.4,31.33,31.4,42200.0,17.7195,17.7478,17.7082,17.7478,42200.0
2009-09-04 12:35:00,31.41,31.45,31.41,31.43,11400.0,17.7534,17.776,17.7534,17.7647,11400.0
2009-09-04 12:40:00,31.44,31.47,31.4,31.42,40300.0,17.7704,17.7873,17.7478,17.7591,40300.0
2009-09-04 12:45:00,31.42,31.42,31.39,31.4,9900.0,17.7591,17.7591,17.7421,17.7478,9900.0
2009-09-04 12:50:00,31.4,31.41,31.39,31.39,9900.0,17.7478,17.7534,17.7421,17.7421,9900.0
2009-09-04 12:55:00,31.4,31.45,31.4,31.44,25900.0,17.7478,17.776,17.7478,17.7704,25900.0
2009-09-04 13:00:00,31.44,31.45,31.4,31.42,32100.0,17.7704,17.776,17.7478,17.7591,32100.0
2009-09-04 13:05:00,31.41,31.43,31.4,31.41,20500.0,17.7534,17.7647,17.7478,17.7534,20500.0
2009-09-04 13:10:00,31.42,31.44,31.39,31.42,67300.0,17.7591,17.7704,17.7421,17.7591,67300.0
2009-09-04 13:15:00,31.41,31.46,31.4,31.46,34700.0,17.7534,17.7817,17.7478,17.7817,34700.0
2009-09-04 13:20:00,31.47,31.49,31.43,31.45,49300.0,17.7873,17.7986,17.7647,17.776,49300.0
2009-09-04 13:25:00,31.45,31.47,31.43,31.47,23800.0,17.776,17.7873,17.7647,17.7873,23800.0
2009-09-04 13:30:00,31.47,31.5,31.47,31.48,28400.0,17.7873,17.8043,17.7873,17.793,28400.0
2009-09-04 13:35:00,31.49,31.5,31.44,31.45,30900.0,17.7986,17.8043,17.7704,17.776,30900.0
2009-09-04 13:40:00,31.44,31.44,31.35,31.38,35300.0,17.7704,17.7704,17.7195,17.7365,35300.0
2009-09-04 13:45:00,31.37,31.38,31.34,31.36,20500.0,17.7308,17.7365,17.7138,17.7251,20500.0
2009-09-04 13:50:00,31.37,31.38,31.34,31.38,28000.0,17.7308,17.7365,17.7138,17.7365,28000.0
2009-09-04 13:55:00,31.38,31.41,31.35,31.36,17300.0,17.7365,17.7534,17.7195,17.7251,17300.0
2009-09-04 14:00:00,31.36,31.38,31.35,31.35,21500.0,17.7251,17.7365,17.7195,17.7195,21500.0
2009-09-04 14:05:00,31.35,31.35,31.32,31.35,14400.0,17.7195,17.7195,17.7025,17.7195,14400.0
2009-09-04 14:10:00,31.34,31.38,31.33,31.38,15700.0,17.7138,17.7365,17.7082,17.7365,15700.0
2009-09-04 14:15:00,31.37,31.39,31.36,31.38,10900.0,17.7308,17.7421,17.7251,17.7365,10900.0
2009-09-04 14:20:00,31.39,31.4,31.38,31.38,5600.0,17.7421,17.7478,17.7365,17.7365,5600.0
2009-09-04 14:25:00,31.39,31.41,31.36,31.36,15800.0,17.7421,17.7534,17.7251,17.7251,15800.0
2009-09-04 14:30:00,31.36,31.37,31.34,31.35,12700.0,17.7251,17.7308,17.7138,17.7195,12700.0
2009-09-04 14:35:00,31.36,31.4,31.35,31.38,34800.0,17.7251,17.7478,17.7195,17.7365,34800.0
2009-09-04 14:40:00,31.39,31.44,31.39,31.44,19900.0,17.7421,17.7704,17.7421,17.7704,19900.0
2009-09-04 14:45:00,31.45,31.49,31.44,31.49,40400.0,17.776,17.7986,17.7704,17.7986,40400.0
2009-09-04 14:50:00,31.49,31.49,31.44,31.45,28700.0,17.7986,17.7986,17.7704,17.776,28700.0
2009-09-04 14:55:00,31.45,31.45,31.43,31.44,36600.0,17.776,17.776,17.7647,17.7704,36600.0
2009-09-04 15:00:00,31.44,31.46,31.43,31.44,32000.0,17.7704,17.7817,17.7647,17.7704,32000.0
2009-09-04 15:05:00,31.44,31.46,31.38,31.38,32300.0,17.7704,17.7817,17.7365,17.7365,32300.0
2009-09-04 15:10:00,31.38,31.42,31.38,31.41,15700.0,17.7365,17.7591,17.7365,17.7534,15700.0
2009-09-04 15:15:00,31.41,31.48,31.41,31.46,34400.0,17.7534,17.793,17.7534,17.7817,34400.0
2009-09-04 15:20:00,31.47,31.5,31.46,31.48,23000.0,17.7873,17.8043,17.7817,17.793,23000.0
2009-09-04 15:25:00,31.49,31.54,31.48,31.53,23100.0,17.7986,17.8269,17.793,17.8212,23100.0
2009-09-04 15:30:00,31.53,31.54,31.48,31.48,23500.0,17.8212,17.8269,17.793,17.793,23500.0
2009-09-04 15:35:00,31.48,31.5,31.48,31.49,27500.0,17.793,17.8043,17.793,17.7986,27500.0
2009-09-04 15:40:00,31.49,31.53,31.49,31.49,76500.0,17.7986,17.8212,17.7986,17.7986,76500.0
2009-09-04 15:45:00,31.49,31.6,31.49,31.58,82700.0,17.7986,17.8608,17.7986,17.8495,82700.0
2009-09-04 15:50:00,31.59,31.61,31.59,31.61,96400.0,17.8551,17.8665,17.8551,17.8665,96400.0
2009-09-04 15:55:00,31.61,31.66,31.6,31.65,148700.0,17.8665,17.8947,17.8608,17.8891,148700.0
2009-09-08 09:30:00,31.96,32.25,31.81,32.18,98500.0,18.0643,18.2282,17.9795,18.1886,98500.0
2009-09-08 09:35:00,32.2,32.4,32.14,32.15,164900.0,18.1999,18.313,18.166,18.1717,164900.0
2009-09-08 09:40:00,32.14,32.16,31.87,31.93,145100.0,18.166,18.1773,18.0134,18.0473,145100.0
2009-09-08 09:45:00,31.94,31.96,31.82,31.84,48700.0,18.053,18.0643,17.9851,17.9965,48700.0
2009-09-08 09:50:00,31.82,31.84,31.67,31.75,78300.0,17.9851,17.9965,17.9004,17.9456,78300.0
2009-09-08 09:55:00,31.75,31.76,31.56,31.57,60100.0,17.9456,17.9512,17.8382,17.8438,60100.0
2009-09-08 10:00:00,31.59,31.59,31.36,31.43,67100.0,17.8551,17.8551,17.7251,17.7647,67100.0
2009-09-08 10:05:00,31.42,31.43,31.25,31.35,111600.0,17.7591,17.7647,17.663,17.7195,111600.0
2009-09-08 10:10:00,31.35,31.49,31.29,31.48,123200.0,17.7195,17.7986,17.6856,17.793,123200.0
2009-09-08 10:15:00,31.48,31.48,31.39,31.46,29400.0,17.793,17.793,17.7421,17.7817,29400.0
2009-09-08 10:20:00,31.45,31.6,31.45,31.58,47200.0,17.776,17.8608,17.776,17.8495,47200.0
2009-09-08 10:25:00,31.59,31.59,31.47,31.48,42100.0,17.8551,17.8551,17.7873,17.793,42100.0
2009-09-08 10:30:00,31.49,31.62,31.49,31.62,26800.0,17.7986,17.8721,17.7986,17.8721,26800.0
2009-09-08 10:35:00,31.61,31.69,31.59,31.61,36200.0,17.8665,17.9117,17.8551,17.8665,36200.0
2009-09-08 10:40:00,31.62,31.64,31.47,31.5,36300.0,17.8721,17.8834,17.7873,17.8043,36300.0
2009-09-08 10:45:00,31.49,31.55,31.49,31.5,56400.0,17.7986,17.8325,17.7986,17.8043,56400.0
2009-09-08 10:50:00,31.5,31.51,31.48,31.48,38600.0,17.8043,17.8099,17.793,17.793,38600.0
2009-09-08 10:55:00,31.49,31.5,31.49,31.5,24000.0,17.7986,17.8043,17.7986,17.8043,24000.0
2009-09-08 11:00:00,31.5,31.5,31.43,31.44,18000.0,17.8043,17.8043,17.7647,17.7704,18000.0
2009-09-08 11:05:00,31.44,31.44,31.37,31.4,31100.0,17.7704,17.7704,17.7308,17.7478,31100.0
2009-09-08 11:10:00,31.4,31.44,31.39,31.44,34700.0,17.7478,17.7704,17.7421,17.7704,34700.0
2009-09-08 11:15:00,31.44,31.51,31.44,31.5,18100.0,17.7704,17.8099,17.7704,17.8043,18100.0
2009-09-08 11:20:00,31.49,31.56,31.49,31.56,10900.0,17.7986,17.8382,17.7986,17.8382,10900.0
2009-09-08 11:25:00,31.56,31.63,31.56,31.56,26800.0,17.8382,17.8778,17.8382,17.8382,26800.0
2009-09-08 11:30:00,31.56,31.57,31.5,31.55,27700.0,17.8382,17.8438,17.8043,17.8325,27700.0
2009-09-08 11:35:00,31.55,31.62,31.53,31.61,45200.0,17.8325,17.8721,17.8212,17.8665,45200.0
2009-09-08 11:40:00,31.62,31.67,31.58,31.58,41000.0,17.8721,17.9004,17.8495,17.8495,41000.0
2009-09-08 11:45:00,31.58,31.65,31.57,31.64,29600.0,17.8495,17.8891,17.8438,17.8834,29600.0
2009-09-08 11:50:00,31.65,31.65,31.6,31.62,28100.0,17.8891,17.8891,17.8608,17.8721,28100.0
2009-09-08 11:55:00,31.63,31.67,31.59,31.62,34500.0,17.8778,17.9004,17.8551,17.8721,34500.0
2009-09-08 12:00:00,31.62,31.63,31.59,31.6,15400.0,17.8721,17.8778,17.8551,17.8608,15400.0
2009-09-08 12:05:00,31.6,31.66,31.6,31.64,13600.0,17.8608,17.8947,17.8608,17.8834,13600.0
2009-09-08 12:10:00,31.64,31.69,31.64,31.69,10000.0,17.8834,17.9117,17.8834,17.9117,10000.0
2009-09-08 12:15:00,31.69,31.76,31.69,31.71,30600.0,17.9117,17.9512,17.9117,17.923,30600.0
2009-09-08 12:20:00,31.7,31.7,31.65,31.65,14100.0,17.9173,17.9173,17.8891,17.8891,14100.0
2009-09-08 12:25:00,31.65,31.71,31.64,31.68,31200.0,17.8891,17.923,17.8834,17.906,31200.0
2009-09-08 12:30:00,31.68,31.68,31.67,31.68,3400.0,17.906,17.906,17.9004,17.906,3400.0
2009-09-08 12:35:00,31.67,31.68,31.67,31.68,5300.0,17.9004,17.906,17.9004,17.906,5300.0
2009-09-08 12:40:00,31.68,31.68,31.65,31.68,15500.0,17.906,17.906,17.8891,17.906,15500.0
2009-09-08 12:45:00,31.67,31.68,31.65,31.67,9100.0,17.9004,17.906,17.8891,17.9004,9100.0
2009-09-08 12:50:00,31.67,31.68,31.66,31.67,7000.0,17.9004,17.906,17.8947,17.9004,7000.0
2009-09-08 12:55:00,31.68,31.68,31.65,31.66,10200.0,17.906,17.906,17.8891,17.8947,10200.0
2009-09-08 13:00:00,31.66,31.71,31.65,31.71,50100.0,17.8947,17.923,17.8891,17.923,50100.0
2009-09-08 13:05:00,31.71,31.75,31.7,31.73,22000.0,17.923,17.9456,17.9173,17.9343,22000.0
2009-09-08 13:10:00,31.72,31.72,31.66,31.66,21600.0,17.9286,17.9286,17.8947,17.8947,21600.0
2009-09-08 13:15:00,31.67,31.75,31.67,31.74,21600.0,17.9004,17.9456,17.9004,17.9399,21600.0
2009-09-08 13:20:00,31.75,31.79,31.75,31.79,7100.0,17.9456,17.9682,17.9456,17.9682,7100.0
2009-09-08 13:25:00,31.79,31.79,31.75,31.76,3900.0,17.9682,17.9682,17.9456,17.9512,3900.0
2009-09-08 13:30:00,31.75,31.77,31.72,31.74,16200.0,17.9456,17.9569,17.9286,17.9399,16200.0
2009-09-08 13:35:00,31.73,31.74,31.72,31.73,4000.0,17.9343,17.9399,17.9286,17.9343,4000.0
2009-09-08 13:40:00,31.72,31.77,31.72,31.74,17400.0,17.9286,17.9569,17.9286,17.9399,17400.0
2009-09-08 13:45:00,31.75,31.75,31.69,31.69,10200.0,17.9456,17.9456,17.9117,17.9117,10200.0
2009-09-08 13:50:00,31.69,31.73,31.68,31.73,13100.0,17.9117,17.9343,17.906,17.9343,13100.0
2009-09-08 13:55:00,31.73,31.78,31.72,31.75,37900.0,17.9343,17.9625,17.9286,17.9456,37900.0
2009-09-08 14:00:00,31.76,31.77,31.74,31.74,27200.0,17.9512,17.9569,17.9399,17.9399,27200.0
2009-09-08 14:05:00,31.74,31.79,31.74,31.79,16000.0,17.9399,17.9682,17.9399,17.9682,16000.0
2009-09-08 14:10:00,31.79,31.81,31.78,31.81,10300.0,17.9682,17.9795,17.9625,17.9795,10300.0
2009-09-08 14:15:00,31.8,31.84,31.78,31.8,31100.0,17.9738,17.9965,17.9625,17.9738,31100.0
2009-09-08 14:20:00,31.79,31.84,31.79,31.82,77000.0,17.9682,17.9965,17.9682,17.9851,77000.0
2009-09-08 14:25:00,31.81,31.9,31.8,31.9,49400.0,17.9795,18.0304,17.9738,18.0304,49400.0
2009-09-08 14:30:00,31.9,31.94,31.88,31.89,61900.0,18.0304,18.053,18.0191,18.0247,61900.0
2009-09-08 14:35:00,31.88,31.91,31.86,31.9,22300.0,18.0191,18.036,18.0078,18.0304,22300.0
2009-09-08 14:40:00,31.91,31.94,31.9,31.93,28800.0,18.036,18.053,18.0304,18.0473,28800.0
2009-09-08 14:45:00,31.93,31.94,31.91,31.93,52000.0,18.0473,18.053,18.036,18.0473,52000.0
2009-09-08 14:50:00,31.92,31.97,31.92,31.94,44600.0,18.0417,18.0699,18.0417,18.053,44600.0
2009-09-08 14:55:00,31.95,31.99,31.94,31.95,32600.0,18.0586,18.0812,18.053,18.0586,32600.0
2009-09-08 15:00:00,31.95,31.95,31.88,31.9,70400.0,18.0586,18.0586,18.0191,18.0304,70400.0
2009-09-08 15:05:00,31.9,31.94,31.88,31.93,56200.0,18.0304,18.053,18.0191,18.0473,56200.0
2009-09-08 15:10:00,31.94,31.99,31.93,31.96,39500.0,18.053,18.0812,18.0473,18.0643,39500.0
2009-09-08 15:15:00,31.96,32.03,31.95,32.03,39600.0,18.0643,18.1038,18.0586,18.1038,39600.0
2009-09-08 15:20:00,32.03,32.09,32.02,32.08,66900.0,18.1038,18.1378,18.0982,18.1321,66900.0
2009-09-08 15:25:00,32.09,32.11,32.07,32.11,43600.0,18.1378,18.1491,18.1265,18.1491,43600.0
2009-09-08 15:30:00,32.1,32.12,32.08,32.12,42400.0,18.1434,18.1547,18.1321,18.1547,42400.0
2009-09-08 15:35:00,32.12,32.14,32.11,32.14,45200.0,18.1547,18.166,18.1491,18.166,45200.0
2009-09-08 15:40:00,32.14,32.14,32.11,32.14,80400.0,18.166,18.166,18.1491,18.166,80400.0
2009-09-08 15:45:00,32.14,32.14,32.11,32.13,81100.0,18.166,18.166,18.1491,18.1604,81100.0
2009-09-08 15:50:00,32.14,32.19,32.13,32.19,161000.0,18.166,18.1943,18.1604,18.1943,161000.0
2009-09-08 15:55:00,32.18,32.23,32.18,32.18,211300.0,18.1886,18.2169,18.1886,18.1886,211300.0
2009-09-09 09:30:00,32.25,32.25,31.92,32.2,90800.0,18.2282,18.2282,18.0417,18.1999,90800.0
2009-09-09 09:35:00,32.21,32.34,32.06,32.15,111900.0,18.2056,18.2791,18.1208,18.1717,111900.0
2009-09-09 09:40:00,32.15,32.4,32.12,32.4,91800.0,18.1717,18.313,18.1547,18.313,91800.0
2009-09-09 09:45:00,32.4,32.59,32.4,32.48,167300.0,18.313,18.4204,18.313,18.3582,167300.0
2009-09-09 09:50:00,32.46,32.59,32.45,32.58,117400.0,18.3469,18.4204,18.3412,18.4147,117400.0
2009-09-09 09:55:00,32.58,32.69,32.56,32.63,63900.0,18.4147,18.4769,18.4034,18.443,63900.0
2009-09-09 10:00:00,32.63,32.69,32.61,32.66,82700.0,18.443,18.4769,18.4317,18.4599,82700.0
2009-09-09 10:05:00,32.67,32.7,32.63,32.67,47200.0,18.4656,18.4825,18.443,18.4656,47200.0
2009-09-09 10:10:00,32.67,32.77,32.62,32.77,85100.0,18.4656,18.5221,18.4373,18.5221,85100.0
2009-09-09 10:15:00,32.77,32.95,32.77,32.93,120800.0,18.5221,18.6238,18.5221,18.6125,120800.0
2009-09-09 10:20:00,32.93,33.04,32.92,32.94,137500.0,18.6125,18.6747,18.6069,18.6182,137500.0
2009-09-09 10:25:00,32.94,32.94,32.79,32.9,78500.0,18.6182,18.6182,18.5334,18.5956,78500.0
2009-09-09 10:30:00,32.9,32.91,32.76,32.79,70800.0,18.5956,18.6012,18.5164,18.5334,70800.0
2009-09-09 10:35:00,32.8,32.81,32.74,32.79,47100.0,18.5391,18.5447,18.5051,18.5334,47100.0
2009-09-09 10:40:00,32.79,32.82,32.73,32.77,62500.0,18.5334,18.5504,18.4995,18.5221,62500.0
2009-09-09 10:45:00,32.77,32.79,32.69,32.7,31800.0,18.5221,18.5334,18.4769,18.4825,31800.0
2009-09-09 10:50:00,32.69,32.7,32.66,32.67,16700.0,18.4769,18.4825,18.4599,18.4656,16700.0
2009-09-09 10:55:00,32.68,32.71,32.66,32.68,31600.0,18.4712,18.4882,18.4599,18.4712,31600.0
2009-09-09 11:00:00,32.68,32.76,32.68,32.74,46300.0,18.4712,18.5164,18.4712,18.5051,46300.0
2009-09-09 11:05:00,32.73,32.74,32.69,32.71,48500.0,18.4995,18.5051,18.4769,18.4882,48500.0
2009-09-09 11:10:00,32.7,32.74,32.7,32.73,20800.0,18.4825,18.5051,18.4825,18.4995,20800.0
2009-09-09 11:15:00,32.73,32.73,32.69,32.7,22000.0,18.4995,18.4995,18.4769,18.4825,22000.0
2009-09-09 11:20:00,32.69,32.85,32.69,32.85,57100.0,18.4769,18.5673,18.4769,18.5673,57100.0
2009-09-09 11:25:00,32.85,32.85,32.81,32.83,61300.0,18.5673,18.5673,18.5447,18.556,61300.0
2009-09-09 11:30:00,32.83,32.89,32.83,32.87,37100.0,18.556,18.5899,18.556,18.5786,37100.0
2009-09-09 11:35:00,32.86,32.87,32.81,32.87,33100.0,18.573,18.5786,18.5447,18.5786,33100.0
2009-09-09 11:40:00,32.87,32.95,32.83,32.94,51800.0,18.5786,18.6238,18.556,18.6182,51800.0
2009-09-09 11:45:00,32.94,32.99,32.89,32.97,89600.0,18.6182,18.6464,18.5899,18.6351,89600.0
2009-09-09 11:50:00,32.98,33.02,32.97,33.0,40800.0,18.6408,18.6634,18.6351,18.6521,40800.0
2009-09-09 11:55:00,33.0,33.01,32.98,32.99,31000.0,18.6521,18.6578,18.6408,18.6464,31000.0
2009-09-09 12:00:00,32.99,33.02,32.98,33.01,55000.0,18.6464,18.6634,18.6408,18.6578,55000.0
2009-09-09 12:05:00,33.02,33.02,32.97,33.0,43500.0,18.6634,18.6634,18.6351,18.6521,43500.0
2009-09-09 12:10:00,33.0,33.03,32.97,33.01,63900.0,18.6521,18.6691,18.6351,18.6578,63900.0
2009-09-09 12:15:00,33.01,33.08,33.0,33.07,74200.0,18.6578,18.6973,18.6521,18.6917,74200.0
2009-09-09 12:20:00,33.07,33.17,33.05,33.16,96000.0,18.6917,18.7482,18.6804,18.7425,96000.0
2009-09-09 12:25:00,33.15,33.2,33.1,33.19,81400.0,18.7369,18.7651,18.7086,18.7595,81400.0
2009-09-09 12:30:00,33.2,33.2,33.15,33.16,38800.0,18.7651,18.7651,18.7369,18.7425,38800.0
2009-09-09 12:35:00,33.16,33.17,33.15,33.15,29200.0,18.7425,18.7482,18.7369,18.7369,29200.0
2009-09-09 12:40:00,33.15,33.16,33.11,33.11,114300.0,18.7369,18.7425,18.7143,18.7143,114300.0
2009-09-09 12:45:00,33.12,33.12,33.08,33.09,19700.0,18.7199,18.7199,18.6973,18.703,19700.0
2009-09-09 12:50:00,33.08,33.16,33.08,33.13,33800.0,18.6973,18.7425,18.6973,18.7256,33800.0
2009-09-09 12:55:00,33.13,33.13,33.1,33.12,14900.0,18.7256,18.7256,18.7086,18.7199,14900.0
2009-09-09 13:00:00,33.12,33.12,33.04,33.05,31500.0,18.7199,18.7199,18.6747,18.6804,31500.0
2009-09-09 13:05:00,33.05,33.1,33.03,33.06,20900.0,18.6804,18.7086,18.6691,18.686,20900.0
2009-09-09 13:10:00,33.06,33.07,33.02,33.07,25000.0,18.686,18.6917,18.6634,18.6917,25000.0
2009-09-09 13:15:00,33.08,33.14,33.07,33.13,37600.0,18.6973,18.7312,18.6917,18.7256,37600.0
2009-09-09 13:20:00,33.13,33.15,33.13,33.15,24700.0,18.7256,18.7369,18.7256,18.7369,24700.0
2009-09-09 13:25:00,33.14,33.15,33.1,33.13,56200.0,18.7312,18.7369,18.7086,18.7256,56200.0
2009-09-09 13:30:00,33.12,33.14,33.12,33.13,16400.0,18.7199,18.7312,18.7199,18.7256,16400.0
2009-09-09 13:35:00,33.13,33.18,33.13,33.15,30100.0,18.7256,18.7538,18.7256,18.7369,30100.0
2009-09-09 13:40:00,33.16,33.16,33.14,33.16,14300.0,18.7425,18.7425,18.7312,18.7425,14300.0
2009-09-09 13:45:00,33.15,33.16,33.14,33.15,30200.0,18.7369,18.7425,18.7312,18.7369,30200.0
2009-09-09 13:50:00,33.15,33.16,33.14,33.16,37700.0,18.7369,18.7425,18.7312,18.7425,37700.0
2009-09-09 13:55:00,33.16,33.19,33.13,33.18,43400.0,18.7425,18.7595,18.7256,18.7538,43400.0
2009-09-09 14:00:00,33.18,33.2,33.14,33.16,50300.0,18.7538,18.7651,18.7312,18.7425,50300.0
2009-09-09 14:05:00,33.16,33.16,33.07,33.09,45200.0,18.7425,18.7425,18.6917,18.703,45200.0
2009-09-09 14:10:00,33.09,33.09,33.03,33.03,183400.0,18.703,18.703,18.6691,18.6691,183400.0
2009-09-09 14:15:00,33.04,33.05,32.99,33.02,64000.0,18.6747,18.6804,18.6464,18.6634,64000.0
2009-09-09 14:20:00,33.03,33.04,32.95,32.99,137600.0,18.6691,18.6747,18.6238,18.6464,137600.0
2009-09-09 14:25:00,32.99,33.03,32.98,32.99,37900.0,18.6464,18.6691,18.6408,18.6464,37900.0
2009-09-09 14:30:00,32.98,33.02,32.97,33.0,115900.0,18.6408,18.6634,18.6351,18.6521,115900.0
2009-09-09 14:35:00,32.99,33.0,32.94,32.95,84000.0,18.6464,18.6521,18.6182,18.6238,84000.0
2009-09-09 14:40:00,32.94,32.96,32.89,32.96,58100.0,18.6182,18.6295,18.5899,18.6295,58100.0
2009-09-09 14:45:00,32.96,33.0,32.95,32.96,92300.0,18.6295,18.6521,18.6238,18.6295,92300.0
2009-09-09 14:50:00,32.95,32.96,32.89,32.93,84400.0,18.6238,18.6295,18.5899,18.6125,84400.0
2009-09-09 14:55:00,32.94,33.01,32.94,33.0,39100.0,18.6182,18.6578,18.6182,18.6521,39100.0
2009-09-09 15:00:00,33.0,33.01,32.95,32.98,46500.0,18.6521,18.6578,18.6238,18.6408,46500.0
2009-09-09 15:05:00,32.98,33.1,32.98,33.09,59900.0,18.6408,18.7086,18.6408,18.703,59900.0
2009-09-09 15:10:00,33.09,33.18,33.09,33.15,51900.0,18.703,18.7538,18.703,18.7369,51900.0
2009-09-09 15:15:00,33.12,33.14,33.09,33.1,89900.0,18.7199,18.7312,18.703,18.7086,89900.0
2009-09-09 15:20:00,33.1,33.19,33.09,33.18,116800.0,18.7086,18.7595,18.703,18.7538,116800.0
2009-09-09 15:25:00,33.19,33.2,33.15,33.17,41100.0,18.7595,18.7651,18.7369,18.7482,41100.0
2009-09-09 15:30:00,33.18,33.2,33.11,33.15,55300.0,18.7538,18.7651,18.7143,18.7369,55300.0
2009-09-09 15:35:00,33.16,33.16,33.14,33.15,44100.0,18.7425,18.7425,18.7312,18.7369,44100.0
2009-09-09 15:40:00,33.16,33.23,33.16,33.21,137600.0,18.7425,18.7821,18.7425,18.7708,137600.0
2009-09-09 15:45:00,33.21,33.29,33.2,33.29,81100.0,18.7708,18.816,18.7651,18.816,81100.0
2009-09-09 15:50:00,33.29,33.3,33.23,33.26,181800.0,18.816,18.8217,18.7821,18.7991,181800.0
2009-09-09 15:55:00,33.26,33.26,33.21,33.22,193500.0,18.7991,18.7991,18.7708,18.7764,193500.0
2009-09-10 09:30:00,33.35,33.44,33.0,33.43,101100.0,18.8499,18.9008,18.6521,18.8951,101100.0
2009-09-10 09:35:00,33.43,33.69,33.27,33.27,135600.0,18.8951,19.0421,18.8047,18.8047,135600.0
2009-09-10 09:40:00,33.5,33.62,33.18,33.18,196300.0,18.9347,19.0025,18.7538,18.7538,196300.0
2009-09-10 09:45:00,33.19,33.23,33.03,33.23,129900.0,18.7595,18.7821,18.6691,18.7821,129900.0
2009-09-10 09:50:00,33.23,33.39,33.04,33.38,93200.0,18.7821,18.8725,18.6747,18.8669,93200.0
2009-09-10 09:55:00,33.37,33.48,33.26,33.35,108100.0,18.8612,18.9234,18.7991,18.8499,108100.0
2009-09-10 10:00:00,33.34,33.66,33.33,33.6,117600.0,18.8443,19.0251,18.8386,18.9912,117600.0
2009-09-10 10:05:00,33.6,33.66,33.56,33.65,191000.0,18.9912,19.0251,18.9686,19.0195,191000.0
2009-09-10 10:10:00,33.64,33.66,33.43,33.65,67400.0,19.0138,19.0251,18.8951,19.0195,67400.0
2009-09-10 10:15:00,33.66,33.68,33.54,33.55,90900.0,19.0251,19.0364,18.9573,18.963,90900.0
2009-09-10 10:20:00,33.55,33.55,33.36,33.36,117500.0,18.963,18.963,18.8556,18.8556,117500.0
2009-09-10 10:25:00,33.37,33.46,33.36,33.37,107300.0,18.8612,18.9121,18.8556,18.8612,107300.0
2009-09-10 10:30:00,33.38,33.4,33.3,33.33,48900.0,18.8669,18.8782,18.8217,18.8386,48900.0
2009-09-10 10:35:00,33.33,33.42,33.33,33.39,92900.0,18.8386,18.8895,18.8386,18.8725,92900.0
2009-09-10 10:40:00,33.4,33.41,33.35,33.38,128200.0,18.8782,18.8838,18.8499,18.8669,128200.0
2009-09-10 10:45:00,33.38,33.48,33.38,33.44,39400.0,18.8669,18.9234,18.8669,18.9008,39400.0
2009-09-10 10:50:00,33.44,33.53,33.43,33.49,42900.0,18.9008,18.9517,18.8951,18.9291,42900.0
2009-09-10 10:55:00,33.49,33.51,33.47,33.51,161500.0,18.9291,18.9404,18.9178,18.9404,161500.0
2009-09-10 11:00:00,33.51,33.54,33.47,33.53,49700.0,18.9404,18.9573,18.9178,18.9517,49700.0
2009-09-10 11:05:00,33.53,33.67,33.53,33.65,93800.0,18.9517,19.0308,18.9517,19.0195,93800.0
2009-09-10 11:10:00,33.64,33.68,33.58,33.59,65600.0,19.0138,19.0364,18.9799,18.9856,65600.0
2009-09-10 11:15:00,33.58,33.61,33.56,33.59,52600.0,18.9799,18.9969,18.9686,18.9856,52600.0
2009-09-10 11:20:00,33.56,33.63,33.54,33.58,68400.0,18.9686,19.0082,18.9573,18.9799,68400.0
2009-09-10 11:25:00,33.58,33.66,33.58,33.62,61600.0,18.9799,19.0251,18.9799,19.0025,61600.0
2009-09-10 11:30:00,33.62,33.62,33.6,33.6,30900.0,19.0025,19.0025,18.9912,18.9912,30900.0
2009-09-10 11:35:00,33.61,33.62,33.6,33.62,36200.0,18.9969,19.0025,18.9912,19.0025,36200.0
2009-09-10 11:40:00,33.62,33.62,33.56,33.57,87700.0,19.0025,19.0025,18.9686,18.9743,87700.0
2009-09-10 11:45:00,33.58,33.67,33.57,33.66,45000.0,18.9799,19.0308,18.9743,19.0251,45000.0
2009-09-10 11:50:00,33.66,33.71,33.62,33.65,59100.0,19.0251,19.0534,19.0025,19.0195,59100.0
2009-09-10 11:55:00,33.64,33.66,33.64,33.65,16700.0,19.0138,19.0251,19.0138,19.0195,16700.0
2009-09-10 12:00:00,33.65,33.68,33.62,33.62,16500.0,19.0195,19.0364,19.0025,19.0025,16500.0
2009-09-10 12:05:00,33.62,33.64,33.59,33.6,19500.0,19.0025,19.0138,18.9856,18.9912,19500.0
2009-09-10 12:10:00,33.59,33.62,33.58,33.61,23700.0,18.9856,19.0025,18.9799,18.9969,23700.0
2009-09-10 12:15:00,33.6,33.63,33.58,33.6,57100.0,18.9912,19.0082,18.9799,18.9912,57100.0
2009-09-10 12:20:00,33.6,33.66,33.6,33.66,50000.0,18.9912,19.0251,18.9912,19.0251,50000.0
2009-09-10 12:25:00,33.65,33.67,33.63,33.66,33300.0,19.0195,19.0308,19.0082,19.0251,33300.0
2009-09-10 12:30:00,33.67,33.79,33.67,33.74,101100.0,19.0308,19.0986,19.0308,19.0704,101100.0
2009-09-10 12:35:00,33.74,33.8,33.72,33.8,144200.0,19.0704,19.1043,19.0591,19.1043,144200.0
2009-09-10 12:40:00,33.8,33.87,33.8,33.83,52200.0,19.1043,19.1438,19.1043,19.1212,52200.0
2009-09-10 12:45:00,33.83,33.85,33.82,33.83,22200.0,19.1212,19.1325,19.1156,19.1212,22200.0
2009-09-10 12:50:00,33.84,33.85,33.83,33.85,19500.0,19.1269,19.1325,19.1212,19.1325,19500.0
2009-09-10 12:55:00,33.85,33.86,33.84,33.86,31900.0,19.1325,19.1382,19.1269,19.1382,31900.0
2009-09-10 13:00:00,33.86,33.86,33.85,33.85,99700.0,19.1382,19.1382,19.1325,19.1325,99700.0
2009-09-10 13:05:00,33.85,33.94,33.85,33.9,92500.0,19.1325,19.1834,19.1325,19.1608,92500.0
2009-09-10 13:10:00,33.91,34.0,33.9,33.98,234200.0,19.1664,19.2173,19.1608,19.206,234200.0
2009-09-10 13:15:00,33.98,34.05,33.97,34.01,89400.0,19.206,19.2456,19.2004,19.223,89400.0
2009-09-10 13:20:00,34.02,34.02,33.93,33.93,52300.0,19.2286,19.2286,19.1778,19.1778,52300.0
2009-09-10 13:25:00,33.93,33.94,33.88,33.88,43500.0,19.1778,19.1834,19.1495,19.1495,43500.0
2009-09-10 13:30:00,33.88,33.89,33.85,33.89,42500.0,19.1495,19.1551,19.1325,19.1551,42500.0
2009-09-10 13:35:00,33.9,33.91,33.83,33.9,64000.0,19.1608,19.1664,19.1212,19.1608,64000.0
2009-09-10 13:40:00,33.9,34.0,33.9,33.96,67600.0,19.1608,19.2173,19.1608,19.1947,67600.0
2009-09-10 13:45:00,33.96,34.13,33.96,34.13,82100.0,19.1947,19.2908,19.1947,19.2908,82100.0
2009-09-10 13:50:00,34.13,34.19,34.11,34.14,87200.0,19.2908,19.3247,19.2795,19.2964,87200.0
2009-09-10 13:55:00,34.13,34.21,34.13,34.2,49000.0,19.2908,19.336,19.2908,19.3304,49000.0
2009-09-10 14:00:00,34.2,34.25,34.19,34.23,42700.0,19.3304,19.3586,19.3247,19.3473,42700.0
2009-09-10 14:05:00,34.22,34.25,34.16,34.19,66600.0,19.3417,19.3586,19.3078,19.3247,66600.0
2009-09-10 14:10:00,34.2,34.21,34.14,34.15,57700.0,19.3304,19.336,19.2964,19.3021,57700.0
2009-09-10 14:15:00,34.15,34.16,34.09,34.09,65900.0,19.3021,19.3078,19.2682,19.2682,65900.0
2009-09-10 14:20:00,34.1,34.1,34.06,34.08,51900.0,19.2738,19.2738,19.2512,19.2625,51900.0
2009-09-10 14:25:00,34.08,34.12,34.08,34.11,48300.0,19.2625,19.2851,19.2625,19.2795,48300.0
2009-09-10 14:30:00,34.12,34.13,34.1,34.11,27700.0,19.2851,19.2908,19.2738,19.2795,27700.0
2009-09-10 14:35:00,34.1,34.14,34.09,34.14,51500.0,19.2738,19.2964,19.2682,19.2964,51500.0
2009-09-10 14:40:00,34.14,34.17,34.13,34.16,138000.0,19.2964,19.3134,19.2908,19.3078,138000.0
2009-09-10 14:45:00,34.16,34.16,34.1,34.11,36700.0,19.3078,19.3078,19.2738,19.2795,36700.0
2009-09-10 14:50:00,34.11,34.11,34.1,34.11,129300.0,19.2795,19.2795,19.2738,19.2795,129300.0
2009-09-10 14:55:00,34.1,34.14,34.1,34.13,46100.0,19.2738,19.2964,19.2738,19.2908,46100.0
2009-09-10 15:00:00,34.13,34.14,34.03,34.03,66700.0,19.2908,19.2964,19.2343,19.2343,66700.0
2009-09-10 15:05:00,34.03,34.04,33.98,34.01,104500.0,19.2343,19.2399,19.206,19.223,104500.0
2009-09-10 15:10:00,34.0,34.05,34.0,34.05,43900.0,19.2173,19.2456,19.2173,19.2456,43900.0
2009-09-10 15:15:00,34.04,34.05,34.04,34.05,40200.0,19.2399,19.2456,19.2399,19.2456,40200.0
2009-09-10 15:20:00,34.04,34.1,34.04,34.08,73100.0,19.2399,19.2738,19.2399,19.2625,73100.0
2009-09-10 15:25:00,34.09,34.13,34.08,34.12,66900.0,19.2682,19.2908,19.2625,19.2851,66900.0
2009-09-10 15:30:00,34.12,34.18,34.12,34.18,72800.0,19.2851,19.3191,19.2851,19.3191,72800.0
2009-09-10 15:35:00,34.18,34.18,34.15,34.18,75100.0,19.3191,19.3191,19.3021,19.3191,75100.0
2009-09-10 15:40:00,34.18,34.22,34.17,34.22,79100.0,19.3191,19.3417,19.3134,19.3417,79100.0
2009-09-10 15:45:00,34.21,34.29,34.21,34.29,89200.0,19.336,19.3812,19.336,19.3812,89200.0
2009-09-10 15:50:00,34.29,34.29,34.24,34.28,244700.0,19.3812,19.3812,19.353,19.3756,244700.0
2009-09-10 15:55:00,34.28,34.35,34.26,34.32,333600.0,19.3756,19.4151,19.3643,19.3982,333600.0
2009-09-11 09:30:00,34.41,34.41,34.06,34.17,55900.0,19.4491,19.4491,19.2512,19.3134,55900.0
2009-09-11 09:35:00,34.2,34.42,34.15,34.32,66500.0,19.3304,19.4547,19.3021,19.3982,66500.0
2009-09-11 09:40:00,34.32,34.34,34.07,34.29,64000.0,19.3982,19.4095,19.2569,19.3812,64000.0
2009-09-11 09:45:00,34.32,34.41,34.27,34.38,105500.0,19.3982,19.4491,19.3699,19.4321,105500.0
2009-09-11 09:50:00,34.39,34.5,34.37,34.46,98500.0,19.4378,19.4999,19.4264,19.4773,98500.0
2009-09-11 09:55:00,34.49,34.64,34.45,34.51,195400.0,19.4943,19.5791,19.4717,19.5056,195400.0
2009-09-11 10:00:00,34.51,34.53,34.33,34.45,120100.0,19.5056,19.5169,19.4038,19.4717,120100.0
2009-09-11 10:05:00,34.45,34.48,34.32,34.45,172400.0,19.4717,19.4886,19.3982,19.4717,172400.0
2009-09-11 10:10:00,34.46,34.47,34.27,34.28,86300.0,19.4773,19.483,19.3699,19.3756,86300.0
2009-09-11 10:15:00,34.28,34.55,34.28,34.55,99000.0,19.3756,19.5282,19.3756,19.5282,99000.0
2009-09-11 10:20:00,34.56,34.57,34.44,34.47,33700.0,19.5338,19.5395,19.466,19.483,33700.0
2009-09-11 10:25:00,34.46,34.51,34.41,34.43,29000.0,19.4773,19.5056,19.4491,19.4604,29000.0
2009-09-11 10:30:00,34.43,34.5,33.77,34.46,221100.0,19.4604,19.4999,19.0873,19.4773,221100.0
2009-09-11 10:35:00,34.47,34.5,34.4,34.4,64900.0,19.483,19.4999,19.4434,19.4434,64900.0
2009-09-11 10:40:00,34.4,34.48,34.37,34.37,28100.0,19.4434,19.4886,19.4264,19.4264,28100.0
2009-09-11 10:45:00,34.37,34.42,34.37,34.41,22000.0,19.4264,19.4547,19.4264,19.4491,22000.0
2009-09-11 10:50:00,34.4,34.5,34.4,34.49,45400.0,19.4434,19.4999,19.4434,19.4943,45400.0
2009-09-11 10:55:00,34.49,34.49,34.42,34.43,47400.0,19.4943,19.4943,19.4547,19.4604,47400.0
2009-09-11 11:00:00,34.44,34.51,34.43,34.51,78400.0,19.466,19.5056,19.4604,19.5056,78400.0
2009-09-11 11:05:00,34.51,34.57,34.5,34.54,49900.0,19.5056,19.5395,19.4999,19.5225,49900.0
2009-09-11 11:10:00,34.54,34.55,34.51,34.52,43200.0,19.5225,19.5282,19.5056,19.5112,43200.0
2009-09-11 11:15:00,34.52,34.53,34.49,34.49,31500.0,19.5112,19.5169,19.4943,19.4943,31500.0
2009-09-11 11:20:00,34.49,34.5,34.44,34.44,29400.0,19.4943,19.4999,19.466,19.466,29400.0
2009-09-11 11:25:00,34.45,34.45,34.27,34.28,79200.0,19.4717,19.4717,19.3699,19.3756,79200.0
2009-09-11 11:30:00,34.28,34.34,34.28,34.34,35100.0,19.3756,19.4095,19.3756,19.4095,35100.0
2009-09-11 11:35:00,34.35,34.36,34.29,34.34,51800.0,19.4151,19.4208,19.3812,19.4095,51800.0
2009-09-11 11:40:00,34.34,34.34,34.19,34.19,48200.0,19.4095,19.4095,19.3247,19.3247,48200.0
2009-09-11 11:45:00,34.19,34.2,34.05,34.05,83900.0,19.3247,19.3304,19.2456,19.2456,83900.0
2009-09-11 11:50:00,34.04,34.1,34.0,34.01,218400.0,19.2399,19.2738,19.2173,19.223,218400.0
2009-09-11 11:55:00,34.01,34.03,33.93,33.99,85400.0,19.223,19.2343,19.1778,19.2117,85400.0
2009-09-11 12:00:00,34.0,34.06,33.99,34.02,51200.0,19.2173,19.2512,19.2117,19.2286,51200.0
2009-09-11 12:05:00,34.02,34.05,34.0,34.05,49800.0,19.2286,19.2456,19.2173,19.2456,49800.0
2009-09-11 12:10:00,34.06,34.08,34.04,34.08,43800.0,19.2512,19.2625,19.2399,19.2625,43800.0
2009-09-11 12:15:00,34.09,34.09,34.07,34.07,23200.0,19.2682,19.2682,19.2569,19.2569,23200.0
2009-09-11 12:20:00,34.07,34.08,34.03,34.04,61800.0,19.2569,19.2625,19.2343,19.2399,61800.0
2009-09-11 12:25:00,34.03,34.04,34.0,34.0,32900.0,19.2343,19.2399,19.2173,19.2173,32900.0
2009-09-11 12:30:00,34.0,34.01,33.97,33.97,79000.0,19.2173,19.223,19.2004,19.2004,79000.0
2009-09-11 12:35:00,33.97,33.99,33.9,33.94,62300.0,19.2004,19.2117,19.1608,19.1834,62300.0
2009-09-11 12:40:00,33.93,34.0,33.89,33.99,69800.0,19.1778,19.2173,19.1551,19.2117,69800.0
2009-09-11 12:45:00,33.99,34.1,33.97,34.1,189100.0,19.2117,19.2738,19.2004,19.2738,189100.0
2009-09-11 12:50:00,34.1,34.1,34.03,34.03,58700.0,19.2738,19.2738,19.2343,19.2343,58700.0
2009-09-11 12:55:00,34.03,34.1,34.02,34.05,29100.0,19.2343,19.2738,19.2286,19.2456,29100.0
2009-09-11 13:00:00,34.06,34.08,34.06,34.07,11200.0,19.2512,19.2625,19.2512,19.2569,11200.0
2009-09-11 13:05:00,34.07,34.1,34.05,34.09,69200.0,19.2569,19.2738,19.2456,19.2682,69200.0
2009-09-11 13:10:00,34.1,34.1,34.08,34.1,39700.0,19.2738,19.2738,19.2625,19.2738,39700.0
2009-09-11 13:15:00,34.1,34.21,34.1,34.17,53600.0,19.2738,19.336,19.2738,19.3134,53600.0
2009-09-11 13:20:00,34.16,34.2,34.16,34.19,22700.0,19.3078,19.3304,19.3078,19.3247,22700.0
2009-09-11 13:25:00,34.18,34.2,34.15,34.15,46700.0,19.3191,19.3304,19.3021,19.3021,46700.0
2009-09-11 13:30:00,34.15,34.18,34.1,34.12,48700.0,19.3021,19.3191,19.2738,19.2851,48700.0
2009-09-11 13:35:00,34.11,34.14,34.06,34.06,57600.0,19.2795,19.2964,19.2512,19.2512,57600.0
2009-09-11 13:40:00,34.06,34.09,34.03,34.05,165600.0,19.2512,19.2682,19.2343,19.2456,165600.0
2009-09-11 13:45:00,34.06,34.08,34.04,34.06,38900.0,19.2512,19.2625,19.2399,19.2512,38900.0
2009-09-11 13:50:00,34.06,34.08,34.01,34.03,55800.0,19.2512,19.2625,19.223,19.2343,55800.0
2009-09-11 13:55:00,34.02,34.03,33.94,33.95,41700.0,19.2286,19.2343,19.1834,19.1891,41700.0
2009-09-11 14:00:00,33.94,34.06,33.93,34.05,112400.0,19.1834,19.2512,19.1778,19.2456,112400.0
2009-09-11 14:05:00,34.04,34.06,33.99,34.04,50200.0,19.2399,19.2512,19.2117,19.2399,50200.0
2009-09-11 14:10:00,34.03,34.1,34.01,34.1,38300.0,19.2343,19.2738,19.223,19.2738,38300.0
2009-09-11 14:15:00,34.1,34.11,34.09,34.1,16000.0,19.2738,19.2795,19.2682,19.2738,16000.0
2009-09-11 14:20:00,34.09,34.19,34.09,34.14,88900.0,19.2682,19.3247,19.2682,19.2964,88900.0
2009-09-11 14:25:00,34.14,34.16,34.08,34.09,41500.0,19.2964,19.3078,19.2625,19.2682,41500.0
2009-09-11 14:30:00,34.1,34.18,34.08,34.17,21600.0,19.2738,19.3191,19.2625,19.3134,21600.0
2009-09-11 14:35:00,34.17,34.19,34.17,34.18,20700.0,19.3134,19.3247,19.3134,19.3191,20700.0
2009-09-11 14:40:00,34.17,34.17,34.14,34.15,16900.0,19.3134,19.3134,19.2964,19.3021,16900.0
2009-09-11 14:45:00,34.15,34.18,34.14,34.18,25900.0,19.3021,19.3191,19.2964,19.3191,25900.0
2009-09-11 14:50:00,34.18,34.22,34.17,34.22,41400.0,19.3191,19.3417,19.3134,19.3417,41400.0
2009-09-11 14:55:00,34.22,34.22,34.16,34.19,41100.0,19.3417,19.3417,19.3078,19.3247,41100.0
2009-09-11 15:00:00,34.19,34.21,34.18,34.21,52000.0,19.3247,19.336,19.3191,19.336,52000.0
2009-09-11 15:05:00,34.21,34.22,34.2,34.2,39800.0,19.336,19.3417,19.3304,19.3304,39800.0
2009-09-11 15:10:00,34.2,34.25,34.19,34.24,69200.0,19.3304,19.3586,19.3247,19.353,69200.0
2009-09-11 15:15:00,34.25,34.26,34.24,34.25,34200.0,19.3586,19.3643,19.353,19.3586,34200.0
2009-09-11 15:20:00,34.25,34.34,34.24,34.31,79300.0,19.3586,19.4095,19.353,19.3925,79300.0
2009-09-11 15:25:00,34.3,34.33,34.28,34.33,41300.0,19.3869,19.4038,19.3756,19.4038,41300.0
2009-09-11 15:30:00,34.32,34.34,34.27,34.3,196200.0,19.3982,19.4095,19.3699,19.3869,196200.0
2009-09-11 15:35:00,34.3,34.3,34.21,34.22,72500.0,19.3869,19.3869,19.336,19.3417,72500.0
2009-09-11 15:40:00,34.22,34.25,34.2,34.23,87100.0,19.3417,19.3586,19.3304,19.3473,87100.0
2009-09-11 15:45:00,34.24,34.24,34.22,34.22,56000.0,19.353,19.353,19.3417,19.3417,56000.0
2009-09-11 15:50:00,34.23,34.25,34.22,34.24,97700.0,19.3473,19.3586,19.3417,19.353,97700.0
2009-09-11 15:55:00,34.23,34.25,34.19,34.25,269000.0,19.3473,19.3586,19.3247,19.3586,269000.0
2009-09-14 09:30:00,34.02,34.51,33.83,34.43,63600.0,19.2286,19.5056,19.1212,19.4604,63600.0
2009-09-14 09:35:00,34.43,34.46,34.12,34.19,94200.0,19.4604,19.4773,19.2851,19.3247,94200.0
2009-09-14 09:40:00,34.2,34.39,34.12,34.33,54900.0,19.3304,19.4378,19.2851,19.4038,54900.0
2009-09-14 09:45:00,34.33,34.43,34.16,34.17,57700.0,19.4038,19.4604,19.3078,19.3134,57700.0
2009-09-14 09:50:00,34.16,34.26,34.11,34.21,57900.0,19.3078,19.3643,19.2795,19.336,57900.0
2009-09-14 09:55:00,34.21,34.39,34.18,34.38,37100.0,19.336,19.4378,19.3191,19.4321,37100.0
2009-09-14 10:00:00,34.37,34.39,34.18,34.18,34200.0,19.4264,19.4378,19.3191,19.3191,34200.0
2009-09-14 10:05:00,34.17,34.22,34.11,34.2,50300.0,19.3134,19.3417,19.2795,19.3304,50300.0
2009-09-14 10:10:00,34.19,34.2,34.0,34.01,63000.0,19.3247,19.3304,19.2173,19.223,63000.0
2009-09-14 10:15:00,34.02,34.15,33.98,34.11,49000.0,19.2286,19.3021,19.206,19.2795,49000.0
2009-09-14 10:20:00,34.11,34.3,34.09,34.21,56900.0,19.2795,19.3869,19.2682,19.336,56900.0
2009-09-14 10:25:00,34.21,34.28,34.15,34.17,21000.0,19.336,19.3756,19.3021,19.3134,21000.0
2009-09-14 10:30:00,34.16,34.25,34.15,34.24,24700.0,19.3078,19.3586,19.3021,19.353,24700.0
2009-09-14 10:35:00,34.25,34.25,34.18,34.21,38400.0,19.3586,19.3586,19.3191,19.336,38400.0
2009-09-14 10:40:00,34.21,34.33,34.17,34.32,62100.0,19.336,19.4038,19.3134,19.3982,62100.0
2009-09-14 10:45:00,34.33,34.42,34.28,34.39,114300.0,19.4038,19.4547,19.3756,19.4378,114300.0
2009-09-14 10:50:00,34.39,34.44,34.33,34.38,73900.0,19.4378,19.466,19.4038,19.4321,73900.0
2009-09-14 10:55:00,34.37,34.44,34.37,34.39,66600.0,19.4264,19.466,19.4264,19.4378,66600.0
2009-09-14 11:00:00,34.39,34.44,34.39,34.42,53400.0,19.4378,19.466,19.4378,19.4547,53400.0
2009-09-14 11:05:00,34.41,34.41,34.29,34.37,47600.0,19.4491,19.4491,19.3812,19.4264,47600.0
2009-09-14 11:10:00,34.37,34.37,34.27,34.32,27300.0,19.4264,19.4264,19.3699,19.3982,27300.0
2009-09-14 11:15:00,34.32,34.42,34.32,34.39,23500.0,19.3982,19.4547,19.3982,19.4378,23500.0
2009-09-14 11:20:00,34.39,34.46,34.39,34.4,28800.0,19.4378,19.4773,19.4378,19.4434,28800.0
2009-09-14 11:25:00,34.39,34.39,34.31,34.31,47200.0,19.4378,19.4378,19.3925,19.3925,47200.0
2009-09-14 11:30:00,34.31,34.39,34.31,34.36,58500.0,19.3925,19.4378,19.3925,19.4208,58500.0
2009-09-14 11:35:00,34.36,34.37,34.31,34.31,18100.0,19.4208,19.4264,19.3925,19.3925,18100.0
2009-09-14 11:40:00,34.3,34.3,34.24,34.24,17200.0,19.3869,19.3869,19.353,19.353,17200.0
2009-09-14 11:45:00,34.23,34.25,34.16,34.17,24400.0,19.3473,19.3586,19.3078,19.3134,24400.0
2009-09-14 11:50:00,34.17,34.24,34.17,34.24,28300.0,19.3134,19.353,19.3134,19.353,28300.0
2009-09-14 11:55:00,34.24,34.24,34.21,34.24,16500.0,19.353,19.353,19.336,19.353,16500.0
2009-09-14 12:00:00,34.24,34.29,34.23,34.24,23400.0,19.353,19.3812,19.3473,19.353,23400.0
2009-09-14 12:05:00,34.24,34.26,34.21,34.23,35900.0,19.353,19.3643,19.336,19.3473,35900.0
2009-09-14 12:10:00,34.23,34.29,34.23,34.28,18200.0,19.3473,19.3812,19.3473,19.3756,18200.0
2009-09-14 12:15:00,34.29,34.35,34.29,34.32,33300.0,19.3812,19.4151,19.3812,19.3982,33300.0
2009-09-14 12:20:00,34.33,34.38,34.31,34.38,25400.0,19.4038,19.4321,19.3925,19.4321,25400.0
2009-09-14 12:25:00,34.38,34.4,34.37,34.38,12700.0,19.4321,19.4434,19.4264,19.4321,12700.0
2009-09-14 12:30:00,34.36,34.38,34.32,34.37,26900.0,19.4208,19.4321,19.3982,19.4264,26900.0
2009-09-14 12:35:00,34.38,34.4,34.36,34.36,21200.0,19.4321,19.4434,19.4208,19.4208,21200.0
2009-09-14 12:40:00,34.37,34.38,34.37,34.37,13600.0,19.4264,19.4321,19.4264,19.4264,13600.0
2009-09-14 12:45:00,34.37,34.38,34.27,34.27,33800.0,19.4264,19.4321,19.3699,19.3699,33800.0
2009-09-14 12:50:00,34.27,34.35,34.27,34.35,44200.0,19.3699,19.4151,19.3699,19.4151,44200.0
2009-09-14 12:55:00,34.35,34.4,34.34,34.4,26500.0,19.4151,19.4434,19.4095,19.4434,26500.0
2009-09-14 13:00:00,34.4,34.4,34.32,34.32,32800.0,19.4434,19.4434,19.3982,19.3982,32800.0
2009-09-14 13:05:00,34.32,34.35,34.3,34.33,36900.0,19.3982,19.4151,19.3869,19.4038,36900.0
2009-09-14 13:10:00,34.33,34.35,34.32,34.32,10000.0,19.4038,19.4151,19.3982,19.3982,10000.0
2009-09-14 13:15:00,34.32,34.33,34.31,34.32,24300.0,19.3982,19.4038,19.3925,19.3982,24300.0
2009-09-14 13:20:00,34.32,34.35,34.32,34.34,23300.0,19.3982,19.4151,19.3982,19.4095,23300.0
2009-09-14 13:25:00,34.34,34.38,34.33,34.38,29800.0,19.4095,19.4321,19.4038,19.4321,29800.0
2009-09-14 13:30:00,34.38,34.4,34.34,34.39,12800.0,19.4321,19.4434,19.4095,19.4378,12800.0
2009-09-14 13:35:00,34.39,34.46,34.37,34.44,32900.0,19.4378,19.4773,19.4264,19.466,32900.0
2009-09-14 13:40:00,34.44,34.47,34.38,34.38,61200.0,19.466,19.483,19.4321,19.4321,61200.0
2009-09-14 13:45:00,34.38,34.41,34.35,34.39,35000.0,19.4321,19.4491,19.4151,19.4378,35000.0
2009-09-14 13:50:00,34.38,34.42,34.32,34.41,80600.0,19.4321,19.4547,19.3982,19.4491,80600.0
2009-09-14 13:55:00,34.4,34.43,34.36,34.42,51400.0,19.4434,19.4604,19.4208,19.4547,51400.0
2009-09-14 14:00:00,34.43,34.48,34.4,34.47,158200.0,19.4604,19.4886,19.4434,19.483,158200.0
2009-09-14 14:05:00,34.48,34.56,34.46,34.46,75000.0,19.4886,19.5338,19.4773,19.4773,75000.0
2009-09-14 14:10:00,34.47,34.57,34.47,34.56,46400.0,19.483,19.5395,19.483,19.5338,46400.0
2009-09-14 14:15:00,34.56,34.56,34.51,34.52,10900.0,19.5338,19.5338,19.5056,19.5112,10900.0
2009-09-14 14:20:00,34.51,34.52,34.48,34.49,13200.0,19.5056,19.5112,19.4886,19.4943,13200.0
2009-09-14 14:25:00,34.5,34.59,34.49,34.59,54400.0,19.4999,19.5508,19.4943,19.5508,54400.0
2009-09-14 14:30:00,34.59,34.65,34.59,34.62,48400.0,19.5508,19.5847,19.5508,19.5677,48400.0
2009-09-14 14:35:00,34.63,34.7,34.6,34.69,46300.0,19.5734,19.613,19.5564,19.6073,46300.0
2009-09-14 14:40:00,34.69,34.73,34.68,34.69,35100.0,19.6073,19.6299,19.6017,19.6073,35100.0
2009-09-14 14:45:00,34.69,34.71,34.65,34.66,71700.0,19.6073,19.6186,19.5847,19.5904,71700.0
2009-09-14 14:50:00,34.65,34.67,34.63,34.64,44100.0,19.5847,19.596,19.5734,19.5791,44100.0
2009-09-14 14:55:00,34.64,34.75,34.63,34.71,91100.0,19.5791,19.6412,19.5734,19.6186,91100.0
2009-09-14 15:00:00,34.74,34.77,34.7,34.76,75500.0,19.6356,19.6525,19.613,19.6469,75500.0
2009-09-14 15:05:00,34.76,34.77,34.71,34.77,110600.0,19.6469,19.6525,19.6186,19.6525,110600.0
2009-09-14 15:10:00,34.77,34.77,34.72,34.72,28500.0,19.6525,19.6525,19.6243,19.6243,28500.0
2009-09-14 15:15:00,34.72,34.76,34.72,34.75,43400.0,19.6243,19.6469,19.6243,19.6412,43400.0
2009-09-14 15:20:00,34.75,34.76,34.7,34.71,48700.0,19.6412,19.6469,19.613,19.6186,48700.0
2009-09-14 15:25:00,34.72,34.74,34.68,34.68,41100.0,19.6243,19.6356,19.6017,19.6017,41100.0
2009-09-14 15:30:00,34.69,34.72,34.66,34.66,95300.0,19.6073,19.6243,19.5904,19.5904,95300.0
2009-09-14 15:35:00,34.67,34.67,34.62,34.63,70800.0,19.596,19.596,19.5677,19.5734,70800.0
2009-09-14 15:40:00,34.63,34.75,34.63,34.73,156200.0,19.5734,19.6412,19.5734,19.6299,156200.0
2009-09-14 15:45:00,34.74,34.79,34.72,34.78,194600.0,19.6356,19.6638,19.6243,19.6582,194600.0
2009-09-14 15:50:00,34.79,34.86,34.79,34.83,223600.0,19.6638,19.7034,19.6638,19.6864,223600.0
2009-09-14 15:55:00,34.84,34.87,34.82,34.84,277900.0,19.6921,19.7091,19.6808,19.6921,277900.0
2009-09-15 09:30:00,34.83,35.18,34.81,35.17,95500.0,19.6864,19.8843,19.6751,19.8786,95500.0
2009-09-15 09:35:00,35.13,35.28,35.12,35.25,72400.0,19.856,19.9408,19.8504,19.9238,72400.0
2009-09-15 09:40:00,35.22,35.53,35.22,35.35,130500.0,19.9069,20.0821,19.9069,19.9804,130500.0
2009-09-15 09:45:00,35.36,35.5,35.33,35.4,121700.0,19.986,20.0651,19.9691,20.0086,121700.0
2009-09-15 09:50:00,35.4,35.4,35.21,35.27,167900.0,20.0086,20.0086,19.9012,19.9351,167900.0
2009-09-15 09:55:00,35.27,35.28,35.05,35.18,229000.0,19.9351,19.9408,19.8108,19.8843,229000.0
2009-09-15 10:00:00,35.18,35.18,34.87,34.99,252100.0,19.8843,19.8843,19.7091,19.7769,252100.0
2009-09-15 10:05:00,34.99,35.17,34.99,35.16,86300.0,19.7769,19.8786,19.7769,19.873,86300.0
2009-09-15 10:10:00,35.16,35.17,35.04,35.06,85100.0,19.873,19.8786,19.8051,19.8164,85100.0
2009-09-15 10:15:00,35.06,35.07,34.83,34.99,150600.0,19.8164,19.8221,19.6864,19.7769,150600.0
2009-09-15 10:20:00,34.98,35.05,34.97,34.97,93300.0,19.7712,19.8108,19.7656,19.7656,93300.0
2009-09-15 10:25:00,34.97,35.18,34.94,35.16,102600.0,19.7656,19.8843,19.7486,19.873,102600.0
2009-09-15 10:30:00,35.16,35.22,35.14,35.21,34400.0,19.873,19.9069,19.8617,19.9012,34400.0
2009-09-15 10:35:00,35.21,35.27,35.19,35.19,28900.0,19.9012,19.9351,19.8899,19.8899,28900.0
2009-09-15 10:40:00,35.21,35.32,35.18,35.26,36000.0,19.9012,19.9634,19.8843,19.9295,36000.0
2009-09-15 10:45:00,35.27,35.27,35.21,35.22,27900.0,19.9351,19.9351,19.9012,19.9069,27900.0
2009-09-15 10:50:00,35.22,35.35,35.22,35.24,69200.0,19.9069,19.9804,19.9069,19.9182,69200.0
2009-09-15 10:55:00,35.24,35.3,35.23,35.29,128600.0,19.9182,19.9521,19.9125,19.9464,128600.0
2009-09-15 11:00:00,35.29,35.37,35.28,35.29,90300.0,19.9464,19.9917,19.9408,19.9464,90300.0
2009-09-15 11:05:00,35.28,35.37,35.24,35.35,60500.0,19.9408,19.9917,19.9182,19.9804,60500.0
2009-09-15 11:10:00,35.37,35.38,35.3,35.31,29300.0,19.9917,19.9973,19.9521,19.9577,29300.0
2009-09-15 11:15:00,35.3,35.31,35.23,35.3,45100.0,19.9521,19.9577,19.9125,19.9521,45100.0
2009-09-15 11:20:00,35.3,35.36,35.24,35.25,47700.0,19.9521,19.986,19.9182,19.9238,47700.0
2009-09-15 11:25:00,35.24,35.25,35.17,35.18,26500.0,19.9182,19.9238,19.8786,19.8843,26500.0
2009-09-15 11:30:00,35.18,35.22,35.18,35.18,24000.0,19.8843,19.9069,19.8843,19.8843,24000.0
2009-09-15 11:35:00,35.18,35.26,35.17,35.26,29800.0,19.8843,19.9295,19.8786,19.9295,29800.0
2009-09-15 11:40:00,35.26,35.31,35.26,35.29,11600.0,19.9295,19.9577,19.9295,19.9464,11600.0
2009-09-15 11:45:00,35.3,35.4,35.3,35.35,52900.0,19.9521,20.0086,19.9521,19.9804,52900.0
2009-09-15 11:50:00,35.35,35.38,35.32,35.33,35700.0,19.9804,19.9973,19.9634,19.9691,35700.0
2009-09-15 11:55:00,35.32,35.36,35.26,35.27,32900.0,19.9634,19.986,19.9295,19.9351,32900.0
2009-09-15 12:00:00,35.27,35.28,35.18,35.2,36700.0,19.9351,19.9408,19.8843,19.8956,36700.0
2009-09-15 12:05:00,35.21,35.23,35.17,35.18,47000.0,19.9012,19.9125,19.8786,19.8843,47000.0
2009-09-15 12:10:00,35.19,35.19,35.15,35.16,13100.0,19.8899,19.8899,19.8673,19.873,13100.0
2009-09-15 12:15:00,35.15,35.18,35.11,35.13,18200.0,19.8673,19.8843,19.8447,19.856,18200.0
2009-09-15 12:20:00,35.13,35.21,35.1,35.2,26000.0,19.856,19.9012,19.8391,19.8956,26000.0
2009-09-15 12:25:00,35.21,35.22,35.19,35.21,11600.0,19.9012,19.9069,19.8899,19.9012,11600.0
2009-09-15 12:30:00,35.21,35.23,35.19,35.22,24400.0,19.9012,19.9125,19.8899,19.9069,24400.0
2009-09-15 12:35:00,35.21,35.27,35.21,35.27,30800.0,19.9012,19.9351,19.9012,19.9351,30800.0
2009-09-15 12:40:00,35.26,35.27,35.23,35.24,36500.0,19.9295,19.9351,19.9125,19.9182,36500.0
2009-09-15 12:45:00,35.24,35.32,35.2,35.31,66300.0,19.9182,19.9634,19.8956,19.9577,66300.0
2009-09-15 12:50:00,35.3,35.39,35.3,35.32,80400.0,19.9521,20.003,19.9521,19.9634,80400.0
2009-09-15 12:55:00,35.31,35.38,35.29,35.36,25300.0,19.9577,19.9973,19.9464,19.986,25300.0
2009-09-15 13:00:00,35.36,35.4,35.35,35.4,26800.0,19.986,20.0086,19.9804,20.0086,26800.0
2009-09-15 13:05:00,35.39,35.4,35.32,35.34,35400.0,20.003,20.0086,19.9634,19.9747,35400.0
2009-09-15 13:10:00,35.33,35.37,35.31,35.37,27400.0,19.9691,19.9917,19.9577,19.9917,27400.0
2009-09-15 13:15:00,35.36,35.38,35.34,35.35,41900.0,19.986,19.9973,19.9747,19.9804,41900.0
2009-09-15 13:20:00,35.35,35.37,35.32,35.36,49400.0,19.9804,19.9917,19.9634,19.986,49400.0
2009-09-15 13:25:00,35.34,35.35,35.29,35.31,56300.0,19.9747,19.9804,19.9464,19.9577,56300.0
2009-09-15 13:30:00,35.31,35.37,35.3,35.36,27900.0,19.9577,19.9917,19.9521,19.986,27900.0
2009-09-15 13:35:00,35.36,35.41,35.36,35.41,13700.0,19.986,20.0143,19.986,20.0143,13700.0
2009-09-15 13:40:00,35.4,35.44,35.36,35.38,24300.0,20.0086,20.0312,19.986,19.9973,24300.0
2009-09-15 13:45:00,35.38,35.39,35.38,35.38,3400.0,19.9973,20.003,19.9973,19.9973,3400.0
2009-09-15 13:50:00,35.38,35.41,35.37,35.38,31800.0,19.9973,20.0143,19.9917,19.9973,31800.0
2009-09-15 13:55:00,35.37,35.39,35.36,35.37,19600.0,19.9917,20.003,19.986,19.9917,19600.0
2009-09-15 14:00:00,35.36,35.36,35.26,35.26,22700.0,19.986,19.986,19.9295,19.9295,22700.0
2009-09-15 14:05:00,35.26,35.3,35.25,35.26,70500.0,19.9295,19.9521,19.9238,19.9295,70500.0
2009-09-15 14:10:00,35.25,35.28,35.25,35.28,41900.0,19.9238,19.9408,19.9238,19.9408,41900.0
2009-09-15 14:15:00,35.27,35.3,35.27,35.29,49400.0,19.9351,19.9521,19.9351,19.9464,49400.0
2009-09-15 14:20:00,35.29,35.3,35.27,35.28,24100.0,19.9464,19.9521,19.9351,19.9408,24100.0
2009-09-15 14:25:00,35.28,35.28,35.22,35.23,21000.0,19.9408,19.9408,19.9069,19.9125,21000.0
2009-09-15 14:30:00,35.24,35.27,35.23,35.23,18100.0,19.9182,19.9351,19.9125,19.9125,18100.0
2009-09-15 14:35:00,35.22,35.23,35.14,35.19,44200.0,19.9069,19.9125,19.8617,19.8899,44200.0
2009-09-15 14:40:00,35.2,35.21,35.16,35.2,16300.0,19.8956,19.9012,19.873,19.8956,16300.0
2009-09-15 14:45:00,35.2,35.21,35.13,35.19,84400.0,19.8956,19.9012,19.856,19.8899,84400.0
2009-09-15 14:50:00,35.19,35.26,35.18,35.25,54600.0,19.8899,19.9295,19.8843,19.9238,54600.0
2009-09-15 14:55:00,35.25,35.29,35.25,35.27,42100.0,19.9238,19.9464,19.9238,19.9351,42100.0
2009-09-15 15:00:00,35.27,35.35,35.27,35.35,59600.0,19.9351,19.9804,19.9351,19.9804,59600.0
2009-09-15 15:05:00,35.34,35.4,35.34,35.4,63000.0,19.9747,20.0086,19.9747,20.0086,63000.0
2009-09-15 15:10:00,35.39,35.4,35.38,35.39,43800.0,20.003,20.0086,19.9973,20.003,43800.0
2009-09-15 15:15:00,35.38,35.43,35.36,35.42,54100.0,19.9973,20.0256,19.986,20.0199,54100.0
2009-09-15 15:20:00,35.43,35.5,35.42,35.47,98200.0,20.0256,20.0651,20.0199,20.0482,98200.0
2009-09-15 15:25:00,35.47,35.48,35.43,35.47,92800.0,20.0482,20.0538,20.0256,20.0482,92800.0
2009-09-15 15:30:00,35.48,35.49,35.41,35.43,99100.0,20.0538,20.0595,20.0143,20.0256,99100.0
2009-09-15 15:35:00,35.44,35.47,35.43,35.46,60300.0,20.0312,20.0482,20.0256,20.0425,60300.0
2009-09-15 15:40:00,35.46,35.47,35.37,35.39,221300.0,20.0425,20.0482,19.9917,20.003,221300.0
2009-09-15 15:45:00,35.39,35.45,35.37,35.41,191100.0,20.003,20.0369,19.9917,20.0143,191100.0
2009-09-15 15:50:00,35.41,35.47,35.41,35.47,95400.0,20.0143,20.0482,20.0143,20.0482,95400.0
2009-09-15 15:55:00,35.47,35.54,35.45,35.45,250900.0,20.0482,20.0877,20.0369,20.0369,250900.0
2009-09-16 09:30:00,35.49,35.55,35.25,35.32,85000.0,20.0595,20.0934,19.9238,19.9634,85000.0
2009-09-16 09:35:00,35.31,35.4,35.21,35.29,95100.0,19.9577,20.0086,19.9012,19.9464,95100.0
2009-09-16 09:40:00,35.27,35.51,35.18,35.29,121500.0,19.9351,20.0708,19.8843,19.9464,121500.0
2009-09-16 09:45:00,35.29,35.41,35.21,35.37,87100.0,19.9464,20.0143,19.9012,19.9917,87100.0
2009-09-16 09:50:00,35.36,35.37,35.18,35.22,54100.0,19.986,19.9917,19.8843,19.9069,54100.0
2009-09-16 09:55:00,35.2,35.45,35.2,35.34,33400.0,19.8956,20.0369,19.8956,19.9747,33400.0
2009-09-16 10:00:00,35.32,35.52,35.32,35.44,42100.0,19.9634,20.0764,19.9634,20.0312,42100.0
2009-09-16 10:05:00,35.44,35.49,35.4,35.45,33900.0,20.0312,20.0595,20.0086,20.0369,33900.0
2009-09-16 10:10:00,35.47,35.47,35.23,35.24,64700.0,20.0482,20.0482,19.9125,19.9182,64700.0
2009-09-16 10:15:00,35.25,35.28,35.2,35.27,76500.0,19.9238,19.9408,19.8956,19.9351,76500.0
2009-09-16 10:20:00,35.24,35.28,35.1,35.11,80700.0,19.9182,19.9408,19.8391,19.8447,80700.0
2009-09-16 10:25:00,35.11,35.12,35.02,35.08,62800.0,19.8447,19.8504,19.7938,19.8277,62800.0
2009-09-16 10:30:00,35.08,35.2,35.08,35.09,55400.0,19.8277,19.8956,19.8277,19.8334,55400.0
2009-09-16 10:35:00,35.11,35.18,35.08,35.18,22400.0,19.8447,19.8843,19.8277,19.8843,22400.0
2009-09-16 10:40:00,35.18,35.27,35.13,35.21,25700.0,19.8843,19.9351,19.856,19.9012,25700.0
2009-09-16 10:45:00,35.21,35.23,35.18,35.21,14800.0,19.9012,19.9125,19.8843,19.9012,14800.0
2009-09-16 10:50:00,35.21,35.26,35.2,35.24,16600.0,19.9012,19.9295,19.8956,19.9182,16600.0
2009-09-16 10:55:00,35.24,35.26,35.16,35.17,20400.0,19.9182,19.9295,19.873,19.8786,20400.0
2009-09-16 11:00:00,35.17,35.2,35.15,35.17,12400.0,19.8786,19.8956,19.8673,19.8786,12400.0
2009-09-16 11:05:00,35.18,35.2,35.13,35.15,27200.0,19.8843,19.8956,19.856,19.8673,27200.0
2009-09-16 11:10:00,35.15,35.19,35.15,35.18,26900.0,19.8673,19.8899,19.8673,19.8843,26900.0
2009-09-16 11:15:00,35.19,35.2,35.09,35.15,53500.0,19.8899,19.8956,19.8334,19.8673,53500.0
2009-09-16 11:20:00,35.15,35.15,35.02,35.02,37900.0,19.8673,19.8673,19.7938,19.7938,37900.0
2009-09-16 11:25:00,35.03,35.07,35.02,35.02,45200.0,19.7995,19.8221,19.7938,19.7938,45200.0
2009-09-16 11:30:00,35.02,35.09,35.02,35.08,31200.0,19.7938,19.8334,19.7938,19.8277,31200.0
2009-09-16 11:35:00,35.08,35.09,35.04,35.07,27700.0,19.8277,19.8334,19.8051,19.8221,27700.0
2009-09-16 11:40:00,35.08,35.22,35.06,35.22,73400.0,19.8277,19.9069,19.8164,19.9069,73400.0
2009-09-16 11:45:00,35.22,35.24,35.14,35.14,59700.0,19.9069,19.9182,19.8617,19.8617,59700.0
2009-09-16 11:50:00,35.14,35.22,35.12,35.15,46400.0,19.8617,19.9069,19.8504,19.8673,46400.0
2009-09-16 11:55:00,35.16,35.18,35.15,35.16,24500.0,19.873,19.8843,19.8673,19.873,24500.0
2009-09-16 12:00:00,35.16,35.24,35.15,35.19,79700.0,19.873,19.9182,19.8673,19.8899,79700.0
2009-09-16 12:05:00,35.19,35.33,35.18,35.31,79300.0,19.8899,19.9691,19.8843,19.9577,79300.0
2009-09-16 12:10:00,35.31,35.32,35.28,35.32,40500.0,19.9577,19.9634,19.9408,19.9634,40500.0
2009-09-16 12:15:00,35.32,35.35,35.26,35.33,68700.0,19.9634,19.9804,19.9295,19.9691,68700.0
2009-09-16 12:20:00,35.33,35.4,35.33,35.35,27200.0,19.9691,20.0086,19.9691,19.9804,27200.0
2009-09-16 12:25:00,35.35,35.43,35.35,35.36,57900.0,19.9804,20.0256,19.9804,19.986,57900.0
2009-09-16 12:30:00,35.36,35.41,35.33,35.36,44200.0,19.986,20.0143,19.9691,19.986,44200.0
2009-09-16 12:35:00,35.37,35.37,35.26,35.27,101300.0,19.9917,19.9917,19.9295,19.9351,101300.0
2009-09-16 12:40:00,35.27,35.33,35.27,35.31,75600.0,19.9351,19.9691,19.9351,19.9577,75600.0
2009-09-16 12:45:00,35.32,35.4,35.31,35.37,41100.0,19.9634,20.0086,19.9577,19.9917,41100.0
2009-09-16 12:50:00,35.37,35.37,35.28,35.28,15900.0,19.9917,19.9917,19.9408,19.9408,15900.0
2009-09-16 12:55:00,35.28,35.28,35.24,35.26,82000.0,19.9408,19.9408,19.9182,19.9295,82000.0
2009-09-16 13:00:00,35.26,35.34,35.26,35.34,18500.0,19.9295,19.9747,19.9295,19.9747,18500.0
2009-09-16 13:05:00,35.34,35.35,35.33,35.35,13600.0,19.9747,19.9804,19.9691,19.9804,13600.0
2009-09-16 13:10:00,35.34,35.37,35.31,35.37,27000.0,19.9747,19.9917,19.9577,19.9917,27000.0
2009-09-16 13:15:00,35.37,35.47,35.37,35.45,30900.0,19.9917,20.0482,19.9917,20.0369,30900.0
2009-09-16 13:20:00,35.46,35.52,35.44,35.48,49700.0,20.0425,20.0764,20.0312,20.0538,49700.0
2009-09-16 13:25:00,35.49,35.49,35.43,35.43,38500.0,20.0595,20.0595,20.0256,20.0256,38500.0
2009-09-16 13:30:00,35.43,35.48,35.4,35.42,78600.0,20.0256,20.0538,20.0086,20.0199,78600.0
2009-09-16 13:35:00,35.41,35.43,35.38,35.42,25200.0,20.0143,20.0256,19.9973,20.0199,25200.0
2009-09-16 13:40:00,35.41,35.47,35.41,35.42,19000.0,20.0143,20.0482,20.0143,20.0199,19000.0
2009-09-16 13:45:00,35.42,35.42,35.36,35.36,31400.0,20.0199,20.0199,19.986,19.986,31400.0
2009-09-16 13:50:00,35.37,35.38,35.31,35.36,30600.0,19.9917,19.9973,19.9577,19.986,30600.0
2009-09-16 13:55:00,35.35,35.42,35.32,35.39,24300.0,19.9804,20.0199,19.9634,20.003,24300.0
2009-09-16 14:00:00,35.38,35.42,35.36,35.42,33700.0,19.9973,20.0199,19.986,20.0199,33700.0
2009-09-16 14:05:00,35.42,35.43,35.37,35.4,66800.0,20.0199,20.0256,19.9917,20.0086,66800.0
2009-09-16 14:10:00,35.39,35.44,35.39,35.41,28800.0,20.003,20.0312,20.003,20.0143,28800.0
2009-09-16 14:15:00,35.42,35.49,35.41,35.46,45200.0,20.0199,20.0595,20.0143,20.0425,45200.0
2009-09-16 14:20:00,35.47,35.47,35.43,35.45,33900.0,20.0482,20.0482,20.0256,20.0369,33900.0
2009-09-16 14:25:00,35.45,35.46,35.37,35.39,39900.0,20.0369,20.0425,19.9917,20.003,39900.0
2009-09-16 14:30:00,35.39,35.47,35.38,35.47,67900.0,20.003,20.0482,19.9973,20.0482,67900.0
2009-09-16 14:35:00,35.47,35.53,35.44,35.51,55500.0,20.0482,20.0821,20.0312,20.0708,55500.0
2009-09-16 14:40:00,35.51,35.55,35.46,35.48,58800.0,20.0708,20.0934,20.0425,20.0538,58800.0
2009-09-16 14:45:00,35.47,35.48,35.4,35.44,85100.0,20.0482,20.0538,20.0086,20.0312,85100.0
2009-09-16 14:50:00,35.44,35.5,35.42,35.44,40200.0,20.0312,20.0651,20.0199,20.0312,40200.0
2009-09-16 14:55:00,35.43,35.44,35.35,35.38,25700.0,20.0256,20.0312,19.9804,19.9973,25700.0
2009-09-16 15:00:00,35.36,35.41,35.35,35.39,106100.0,19.986,20.0143,19.9804,20.003,106100.0
2009-09-16 15:05:00,35.4,35.4,35.34,35.34,70300.0,20.0086,20.0086,19.9747,19.9747,70300.0
2009-09-16 15:10:00,35.34,35.38,35.29,35.36,134000.0,19.9747,19.9973,19.9464,19.986,134000.0
2009-09-16 15:15:00,35.36,35.42,35.33,35.41,55000.0,19.986,20.0199,19.9691,20.0143,55000.0
2009-09-16 15:20:00,35.42,35.47,35.41,35.47,65500.0,20.0199,20.0482,20.0143,20.0482,65500.0
2009-09-16 15:25:00,35.47,35.49,35.42,35.44,41800.0,20.0482,20.0595,20.0199,20.0312,41800.0
2009-09-16 15:30:00,35.43,35.44,35.38,35.42,82200.0,20.0256,20.0312,19.9973,20.0199,82200.0
2009-09-16 15:35:00,35.41,35.42,35.38,35.39,54400.0,20.0143,20.0199,19.9973,20.003,54400.0
2009-09-16 15:40:00,35.39,35.45,35.38,35.44,111600.0,20.003,20.0369,19.9973,20.0312,111600.0
2009-09-16 15:45:00,35.44,35.51,35.44,35.49,101700.0,20.0312,20.0708,20.0312,20.0595,101700.0
2009-09-16 15:50:00,35.49,35.56,35.49,35.56,185300.0,20.0595,20.0991,20.0595,20.0991,185300.0
2009-09-16 15:55:00,35.55,35.57,35.45,35.51,335400.0,20.0934,20.1047,20.0369,20.0708,335400.0
2009-09-17 09:30:00,35.27,35.39,35.2,35.3,75400.0,19.9351,20.003,19.8956,19.9521,75400.0
2009-09-17 09:35:00,35.3,35.48,35.3,35.31,116200.0,19.9521,20.0538,19.9521,19.9577,116200.0
2009-09-17 09:40:00,35.32,35.34,35.12,35.18,97000.0,19.9634,19.9747,19.8504,19.8843,97000.0
2009-09-17 09:45:00,35.22,35.29,35.15,35.25,67900.0,19.9069,19.9464,19.8673,19.9238,67900.0
2009-09-17 09:50:00,35.25,35.38,35.24,35.38,51400.0,19.9238,19.9973,19.9182,19.9973,51400.0
2009-09-17 09:55:00,35.38,35.44,35.32,35.41,53700.0,19.9973,20.0312,19.9634,20.0143,53700.0
2009-09-17 10:00:00,35.42,35.52,35.24,35.38,158300.0,20.0199,20.0764,19.9182,19.9973,158300.0
2009-09-17 10:05:00,35.38,35.52,35.31,35.42,78900.0,19.9973,20.0764,19.9577,20.0199,78900.0
2009-09-17 10:10:00,35.42,35.47,35.39,35.47,42200.0,20.0199,20.0482,20.003,20.0482,42200.0
2009-09-17 10:15:00,35.46,35.49,35.38,35.41,77900.0,20.0425,20.0595,19.9973,20.0143,77900.0
2009-09-17 10:20:00,35.42,35.46,35.3,35.31,43900.0,20.0199,20.0425,19.9521,19.9577,43900.0
2009-09-17 10:25:00,35.31,35.31,35.2,35.23,69400.0,19.9577,19.9577,19.8956,19.9125,69400.0
2009-09-17 10:30:00,35.24,35.32,35.19,35.31,59500.0,19.9182,19.9634,19.8899,19.9577,59500.0
2009-09-17 10:35:00,35.31,35.46,35.31,35.37,64000.0,19.9577,20.0425,19.9577,19.9917,64000.0
2009-09-17 10:40:00,35.37,35.38,35.21,35.22,34200.0,19.9917,19.9973,19.9012,19.9069,34200.0
2009-09-17 10:45:00,35.22,35.32,35.22,35.32,37400.0,19.9069,19.9634,19.9069,19.9634,37400.0
2009-09-17 10:50:00,35.32,35.41,35.32,35.4,29600.0,19.9634,20.0143,19.9634,20.0086,29600.0
2009-09-17 10:55:00,35.4,35.44,35.35,35.44,28600.0,20.0086,20.0312,19.9804,20.0312,28600.0
2009-09-17 11:00:00,35.43,35.44,35.35,35.37,48500.0,20.0256,20.0312,19.9804,19.9917,48500.0
2009-09-17 11:05:00,35.37,35.37,35.29,35.29,39000.0,19.9917,19.9917,19.9464,19.9464,39000.0
2009-09-17 11:10:00,35.29,35.3,35.22,35.26,51200.0,19.9464,19.9521,19.9069,19.9295,51200.0
2009-09-17 11:15:00,35.25,35.39,35.25,35.38,25000.0,19.9238,20.003,19.9238,19.9973,25000.0
2009-09-17 11:20:00,35.38,35.39,35.34,35.36,32700.0,19.9973,20.003,19.9747,19.986,32700.0
2009-09-17 11:25:00,35.35,35.41,35.34,35.36,62400.0,19.9804,20.0143,19.9747,19.986,62400.0
2009-09-17 11:30:00,35.37,35.38,35.33,35.35,18400.0,19.9917,19.9973,19.9691,19.9804,18400.0
2009-09-17 11:35:00,35.34,35.35,35.23,35.23,42800.0,19.9747,19.9804,19.9125,19.9125,42800.0
2009-09-17 11:40:00,35.23,35.28,35.14,35.16,104000.0,19.9125,19.9408,19.8617,19.873,104000.0
2009-09-17 11:45:00,35.18,35.2,35.16,35.16,27600.0,19.8843,19.8956,19.873,19.873,27600.0
2009-09-17 11:50:00,35.17,35.18,35.02,35.06,158700.0,19.8786,19.8843,19.7938,19.8164,158700.0
2009-09-17 11:55:00,35.06,35.1,35.01,35.05,81200.0,19.8164,19.8391,19.7882,19.8108,81200.0
2009-09-17 12:00:00,35.06,35.12,35.06,35.08,36700.0,19.8164,19.8504,19.8164,19.8277,36700.0
2009-09-17 12:05:00,35.09,35.12,35.02,35.11,40200.0,19.8334,19.8504,19.7938,19.8447,40200.0
2009-09-17 12:10:00,35.12,35.13,35.02,35.03,39600.0,19.8504,19.856,19.7938,19.7995,39600.0
2009-09-17 12:15:00,35.03,35.07,34.88,34.89,72700.0,19.7995,19.8221,19.7147,19.7204,72700.0
2009-09-17 12:20:00,34.88,34.9,34.81,34.81,57300.0,19.7147,19.726,19.6751,19.6751,57300.0
2009-09-17 12:25:00,34.81,34.95,34.79,34.94,34900.0,19.6751,19.7543,19.6638,19.7486,34900.0
2009-09-17 12:30:00,34.93,35.0,34.93,34.99,19700.0,19.743,19.7825,19.743,19.7769,19700.0
2009-09-17 12:35:00,34.99,34.99,34.93,34.94,44200.0,19.7769,19.7769,19.743,19.7486,44200.0
2009-09-17 12:40:00,34.94,34.95,34.74,34.75,82800.0,19.7486,19.7543,19.6356,19.6412,82800.0
2009-09-17 12:45:00,34.76,34.76,34.58,34.65,107700.0,19.6469,19.6469,19.5451,19.5847,107700.0
2009-09-17 12:50:00,34.65,34.81,34.65,34.81,38100.0,19.5847,19.6751,19.5847,19.6751,38100.0
2009-09-17 12:55:00,34.8,34.8,34.76,34.78,32000.0,19.6695,19.6695,19.6469,19.6582,32000.0
2009-09-17 13:00:00,34.79,34.79,34.67,34.67,88900.0,19.6638,19.6638,19.596,19.596,88900.0
2009-09-17 13:05:00,34.67,34.74,34.66,34.74,26800.0,19.596,19.6356,19.5904,19.6356,26800.0
2009-09-17 13:10:00,34.75,34.82,34.75,34.75,43100.0,19.6412,19.6808,19.6412,19.6412,43100.0
2009-09-17 13:15:00,34.76,34.76,34.67,34.69,33900.0,19.6469,19.6469,19.596,19.6073,33900.0
2009-09-17 13:20:00,34.69,34.73,34.61,34.67,58900.0,19.6073,19.6299,19.5621,19.596,58900.0
2009-09-17 13:25:00,34.67,34.71,34.53,34.54,60600.0,19.596,19.6186,19.5169,19.5225,60600.0
2009-09-17 13:30:00,34.55,34.55,34.52,34.53,35600.0,19.5282,19.5282,19.5112,19.5169,35600.0
2009-09-17 13:35:00,34.53,34.58,34.53,34.57,27600.0,19.5169,19.5451,19.5169,19.5395,27600.0
2009-09-17 13:40:00,34.57,34.64,34.53,34.63,48700.0,19.5395,19.5791,19.5169,19.5734,48700.0
2009-09-17 13:45:00,34.62,34.7,34.6,34.7,22800.0,19.5677,19.613,19.5564,19.613,22800.0
2009-09-17 13:50:00,34.7,34.77,34.7,34.74,36900.0,19.613,19.6525,19.613,19.6356,36900.0
2009-09-17 13:55:00,34.75,34.83,34.74,34.82,23100.0,19.6412,19.6864,19.6356,19.6808,23100.0
2009-09-17 14:00:00,34.81,34.83,34.74,34.83,62700.0,19.6751,19.6864,19.6356,19.6864,62700.0
2009-09-17 14:05:00,34.83,34.84,34.8,34.82,33100.0,19.6864,19.6921,19.6695,19.6808,33100.0
2009-09-17 14:10:00,34.82,34.89,34.82,34.88,36300.0,19.6808,19.7204,19.6808,19.7147,36300.0
2009-09-17 14:15:00,34.88,34.89,34.86,34.87,29300.0,19.7147,19.7204,19.7034,19.7091,29300.0
2009-09-17 14:20:00,34.87,34.87,34.82,34.83,31200.0,19.7091,19.7091,19.6808,19.6864,31200.0
2009-09-17 14:25:00,34.83,34.9,34.83,34.89,37500.0,19.6864,19.726,19.6864,19.7204,37500.0
2009-09-17 14:30:00,34.88,34.95,34.88,34.88,43600.0,19.7147,19.7543,19.7147,19.7147,43600.0
2009-09-17 14:35:00,34.89,34.89,34.83,34.87,44800.0,19.7204,19.7204,19.6864,19.7091,44800.0
2009-09-17 14:40:00,34.87,34.94,34.83,34.9,50100.0,19.7091,19.7486,19.6864,19.726,50100.0
2009-09-17 14:45:00,34.9,35.0,34.89,34.99,45700.0,19.726,19.7825,19.7204,19.7769,45700.0
2009-09-17 14:50:00,34.99,35.01,34.95,34.95,44300.0,19.7769,19.7882,19.7543,19.7543,44300.0
2009-09-17 14:55:00,34.95,34.98,34.92,34.97,54100.0,19.7543,19.7712,19.7373,19.7656,54100.0
2009-09-17 15:00:00,34.98,34.98,34.86,34.87,66200.0,19.7712,19.7712,19.7034,19.7091,66200.0
2009-09-17 15:05:00,34.87,34.97,34.85,34.97,68100.0,19.7091,19.7656,19.6977,19.7656,68100.0
2009-09-17 15:10:00,34.97,34.98,34.97,34.98,29300.0,19.7656,19.7712,19.7656,19.7712,29300.0
2009-09-17 15:15:00,34.98,35.01,34.92,34.93,67500.0,19.7712,19.7882,19.7373,19.743,67500.0
2009-09-17 15:20:00,34.93,35.01,34.93,34.96,73600.0,19.743,19.7882,19.743,19.7599,73600.0
2009-09-17 15:25:00,34.96,35.01,34.95,35.0,46500.0,19.7599,19.7882,19.7543,19.7825,46500.0
2009-09-17 15:30:00,35.0,35.0,34.9,34.9,58100.0,19.7825,19.7825,19.726,19.726,58100.0
2009-09-17 15:35:00,34.9,34.94,34.89,34.89,63800.0,19.726,19.7486,19.7204,19.7204,63800.0
2009-09-17 15:40:00,34.9,34.9,34.79,34.81,112600.0,19.726,19.726,19.6638,19.6751,112600.0
2009-09-17 15:45:00,34.8,34.81,34.72,34.72,148400.0,19.6695,19.6751,19.6243,19.6243,148400.0
2009-09-17 15:50:00,34.72,34.84,34.72,34.84,219100.0,19.6243,19.6921,19.6243,19.6921,219100.0
2009-09-17 15:55:00,34.84,34.86,34.76,34.86,384500.0,19.6921,19.7034,19.6469,19.7034,384500.0
2009-09-18 09:30:00,35.11,35.55,35.1,35.5,626100.0,19.8447,20.0934,19.8391,20.0651,626100.0
2009-09-18 09:35:00,35.5,35.54,35.33,35.38,115400.0,20.0651,20.0877,19.9691,19.9973,115400.0
2009-09-18 09:40:00,35.36,35.45,35.3,35.41,59700.0,19.986,20.0369,19.9521,20.0143,59700.0
2009-09-18 09:45:00,35.42,35.55,35.39,35.52,42000.0,20.0199,20.0934,20.003,20.0764,42000.0
2009-09-18 09:50:00,35.52,35.53,35.27,35.41,59800.0,20.0764,20.0821,19.9351,20.0143,59800.0
2009-09-18 09:55:00,35.41,35.42,35.28,35.29,51800.0,20.0143,20.0199,19.9408,19.9464,51800.0
2009-09-18 10:00:00,35.3,35.32,35.05,35.16,131900.0,19.9521,19.9634,19.8108,19.873,131900.0
2009-09-18 10:05:00,35.15,35.16,34.76,34.86,156900.0,19.8673,19.873,19.6469,19.7034,156900.0
2009-09-18 10:10:00,34.85,35.1,34.84,35.06,59200.0,19.6977,19.8391,19.6921,19.8164,59200.0
2009-09-18 10:15:00,35.05,35.17,35.05,35.16,26000.0,19.8108,19.8786,19.8108,19.873,26000.0
2009-09-18 10:20:00,35.17,35.28,35.17,35.28,37300.0,19.8786,19.9408,19.8786,19.9408,37300.0
2009-09-18 10:25:00,35.27,35.29,35.16,35.26,55100.0,19.9351,19.9464,19.873,19.9295,55100.0
2009-09-18 10:30:00,35.26,35.47,35.23,35.47,41900.0,19.9295,20.0482,19.9125,20.0482,41900.0
2009-09-18 10:35:00,35.48,35.48,35.41,35.45,31100.0,20.0538,20.0538,20.0143,20.0369,31100.0
2009-09-18 10:40:00,35.45,35.52,35.41,35.5,64600.0,20.0369,20.0764,20.0143,20.0651,64600.0
2009-09-18 10:45:00,35.49,35.49,35.31,35.37,46000.0,20.0595,20.0595,19.9577,19.9917,46000.0
2009-09-18 10:50:00,35.36,35.45,35.33,35.44,30500.0,19.986,20.0369,19.9691,20.0312,30500.0
2009-09-18 10:55:00,35.44,35.46,35.4,35.44,39700.0,20.0312,20.0425,20.0086,20.0312,39700.0
2009-09-18 11:00:00,35.43,35.51,35.43,35.45,75500.0,20.0256,20.0708,20.0256,20.0369,75500.0
2009-09-18 11:05:00,35.44,35.46,35.4,35.43,26100.0,20.0312,20.0425,20.0086,20.0256,26100.0
2009-09-18 11:10:00,35.43,35.52,35.42,35.49,34900.0,20.0256,20.0764,20.0199,20.0595,34900.0
2009-09-18 11:15:00,35.47,35.48,35.42,35.46,90800.0,20.0482,20.0538,20.0199,20.0425,90800.0
2009-09-18 11:20:00,35.46,35.51,35.46,35.49,23300.0,20.0425,20.0708,20.0425,20.0595,23300.0
2009-09-18 11:25:00,35.49,35.51,35.46,35.47,23200.0,20.0595,20.0708,20.0425,20.0482,23200.0
2009-09-18 11:30:00,35.48,35.53,35.44,35.46,73900.0,20.0538,20.0821,20.0312,20.0425,73900.0
2009-09-18 11:35:00,35.45,35.52,35.41,35.5,62800.0,20.0369,20.0764,20.0143,20.0651,62800.0
2009-09-18 11:40:00,35.49,35.62,35.49,35.52,58900.0,20.0595,20.133,20.0595,20.0764,58900.0
2009-09-18 11:45:00,35.52,35.52,35.39,35.39,39000.0,20.0764,20.0764,20.003,20.003,39000.0
2009-09-18 11:50:00,35.38,35.38,35.31,35.34,37300.0,19.9973,19.9973,19.9577,19.9747,37300.0
2009-09-18 11:55:00,35.35,35.37,35.22,35.24,52700.0,19.9804,19.9917,19.9069,19.9182,52700.0
2009-09-18 12:00:00,35.22,35.23,35.13,35.15,50900.0,19.9069,19.9125,19.856,19.8673,50900.0
2009-09-18 12:05:00,35.15,35.15,35.07,35.09,59800.0,19.8673,19.8673,19.8221,19.8334,59800.0
2009-09-18 12:10:00,35.1,35.18,35.1,35.15,67500.0,19.8391,19.8843,19.8391,19.8673,67500.0
2009-09-18 12:15:00,35.16,35.2,35.15,35.17,103500.0,19.873,19.8956,19.8673,19.8786,103500.0
2009-09-18 12:20:00,35.17,35.17,35.13,35.16,27400.0,19.8786,19.8786,19.856,19.873,27400.0
2009-09-18 12:25:00,35.16,35.17,35.14,35.14,19100.0,19.873,19.8786,19.8617,19.8617,19100.0
2009-09-18 12:30:00,35.15,35.15,35.11,35.15,40300.0,19.8673,19.8673,19.8447,19.8673,40300.0
2009-09-18 12:35:00,35.15,35.17,35.08,35.1,72100.0,19.8673,19.8786,19.8277,19.8391,72100.0
2009-09-18 12:40:00,35.1,35.17,35.1,35.12,35500.0,19.8391,19.8786,19.8391,19.8504,35500.0
2009-09-18 12:45:00,35.12,35.12,35.08,35.1,36700.0,19.8504,19.8504,19.8277,19.8391,36700.0
2009-09-18 12:50:00,35.11,35.17,35.07,35.14,79000.0,19.8447,19.8786,19.8221,19.8617,79000.0
2009-09-18 12:55:00,35.14,35.29,35.14,35.27,31400.0,19.8617,19.9464,19.8617,19.9351,31400.0
2009-09-18 13:00:00,35.26,35.27,35.22,35.24,31600.0,19.9295,19.9351,19.9069,19.9182,31600.0
2009-09-18 13:05:00,35.25,35.37,35.25,35.37,47800.0,19.9238,19.9917,19.9238,19.9917,47800.0
2009-09-18 13:10:00,35.37,35.4,35.37,35.38,32800.0,19.9917,20.0086,19.9917,19.9973,32800.0
2009-09-18 13:15:00,35.37,35.37,35.28,35.32,25500.0,19.9917,19.9917,19.9408,19.9634,25500.0
2009-09-18 13:20:00,35.32,35.4,35.3,35.37,26400.0,19.9634,20.0086,19.9521,19.9917,26400.0
2009-09-18 13:25:00,35.37,35.38,35.36,35.37,14900.0,19.9917,19.9973,19.986,19.9917,14900.0
2009-09-18 13:30:00,35.38,35.4,35.35,35.36,21900.0,19.9973,20.0086,19.9804,19.986,21900.0
2009-09-18 13:35:00,35.36,35.38,35.36,35.38,10300.0,19.986,19.9973,19.986,19.9973,10300.0
2009-09-18 13:40:00,35.38,35.43,35.37,35.4,29500.0,19.9973,20.0256,19.9917,20.0086,29500.0
2009-09-18 13:45:00,35.4,35.49,35.39,35.44,56200.0,20.0086,20.0595,20.003,20.0312,56200.0
2009-09-18 13:50:00,35.43,35.44,35.4,35.44,28000.0,20.0256,20.0312,20.0086,20.0312,28000.0
2009-09-18 13:55:00,35.44,35.46,35.43,35.45,28400.0,20.0312,20.0425,20.0256,20.0369,28400.0
2009-09-18 14:00:00,35.45,35.49,35.43,35.49,26200.0,20.0369,20.0595,20.0256,20.0595,26200.0
2009-09-18 14:05:00,35.49,35.53,35.48,35.51,43600.0,20.0595,20.0821,20.0538,20.0708,43600.0
2009-09-18 14:10:00,35.51,35.58,35.51,35.57,30400.0,20.0708,20.1104,20.0708,20.1047,30400.0
2009-09-18 14:15:00,35.57,35.61,35.55,35.61,37400.0,20.1047,20.1273,20.0934,20.1273,37400.0
2009-09-18 14:20:00,35.6,35.61,35.53,35.56,26900.0,20.1217,20.1273,20.0821,20.0991,26900.0
2009-09-18 14:25:00,35.56,35.57,35.51,35.51,13400.0,20.0991,20.1047,20.0708,20.0708,13400.0
2009-09-18 14:30:00,35.51,35.52,35.41,35.44,22100.0,20.0708,20.0764,20.0143,20.0312,22100.0
2009-09-18 14:35:00,35.45,35.47,35.43,35.43,13300.0,20.0369,20.0482,20.0256,20.0256,13300.0
2009-09-18 14:40:00,35.43,35.43,35.39,35.4,16800.0,20.0256,20.0256,20.003,20.0086,16800.0
2009-09-18 14:45:00,35.39,35.4,35.37,35.37,25300.0,20.003,20.0086,19.9917,19.9917,25300.0
2009-09-18 14:50:00,35.37,35.39,35.32,35.32,34500.0,19.9917,20.003,19.9634,19.9634,34500.0
2009-09-18 14:55:00,35.33,35.34,35.31,35.32,24500.0,19.9691,19.9747,19.9577,19.9634,24500.0
2009-09-18 15:00:00,35.32,35.39,35.31,35.39,45800.0,19.9634,20.003,19.9577,20.003,45800.0
2009-09-18 15:05:00,35.39,35.4,35.35,35.36,40700.0,20.003,20.0086,19.9804,19.986,40700.0
2009-09-18 15:10:00,35.36,35.41,35.36,35.4,31400.0,19.986,20.0143,19.986,20.0086,31400.0
2009-09-18 15:15:00,35.4,35.47,35.37,35.46,155600.0,20.0086,20.0482,19.9917,20.0425,155600.0
2009-09-18 15:20:00,35.46,35.53,35.46,35.53,53900.0,20.0425,20.0821,20.0425,20.0821,53900.0
2009-09-18 15:25:00,35.53,35.57,35.51,35.54,84800.0,20.0821,20.1047,20.0708,20.0877,84800.0
2009-09-18 15:30:00,35.54,35.57,35.53,35.54,68500.0,20.0877,20.1047,20.0821,20.0877,68500.0
2009-09-18 15:35:00,35.54,35.6,35.54,35.59,75300.0,20.0877,20.1217,20.0877,20.116,75300.0
2009-09-18 15:40:00,35.59,35.61,35.57,35.58,117700.0,20.116,20.1273,20.1047,20.1104,117700.0
2009-09-18 15:45:00,35.59,35.62,35.58,35.6,98800.0,20.116,20.133,20.1104,20.1217,98800.0
2009-09-18 15:50:00,35.61,35.61,35.53,35.53,267300.0,20.1273,20.1273,20.0821,20.0821,267300.0
2009-09-18 15:55:00,35.53,35.58,35.52,35.53,253200.0,20.0821,20.1104,20.0764,20.0821,253200.0
2009-09-21 09:30:00,35.29,35.58,35.29,35.48,78500.0,19.9464,20.1104,19.9464,20.0538,78500.0
2009-09-21 09:35:00,35.45,35.47,35.32,35.36,94600.0,20.0369,20.0482,19.9634,19.986,94600.0
2009-09-21 09:40:00,35.37,35.82,35.37,35.81,96000.0,19.9917,20.246,19.9917,20.2404,96000.0
2009-09-21 09:45:00,35.8,35.83,35.64,35.69,86200.0,20.2347,20.2517,20.1443,20.1725,86200.0
2009-09-21 09:50:00,35.68,35.74,35.51,35.53,62300.0,20.1669,20.2008,20.0708,20.0821,62300.0
2009-09-21 09:55:00,35.52,35.52,35.28,35.41,58900.0,20.0764,20.0764,19.9408,20.0143,58900.0
2009-09-21 10:00:00,35.41,35.54,35.3,35.48,93300.0,20.0143,20.0877,19.9521,20.0538,93300.0
2009-09-21 10:05:00,35.48,35.56,35.43,35.45,51900.0,20.0538,20.0991,20.0256,20.0369,51900.0
2009-09-21 10:10:00,35.44,35.47,35.31,35.41,47600.0,20.0312,20.0482,19.9577,20.0143,47600.0
2009-09-21 10:15:00,35.39,35.46,35.33,35.38,33700.0,20.003,20.0425,19.9691,19.9973,33700.0
2009-09-21 10:20:00,35.38,35.61,35.38,35.59,39100.0,19.9973,20.1273,19.9973,20.116,39100.0
2009-09-21 10:25:00,35.59,35.59,35.51,35.56,24600.0,20.116,20.116,20.0708,20.0991,24600.0
2009-09-21 10:30:00,35.55,35.59,35.47,35.47,27800.0,20.0934,20.116,20.0482,20.0482,27800.0
2009-09-21 10:35:00,35.47,35.49,35.43,35.48,18500.0,20.0482,20.0595,20.0256,20.0538,18500.0
2009-09-21 10:40:00,35.47,35.55,35.45,35.47,16700.0,20.0482,20.0934,20.0369,20.0482,16700.0
2009-09-21 10:45:00,35.46,35.5,35.46,35.5,25600.0,20.0425,20.0651,20.0425,20.0651,25600.0
2009-09-21 10:50:00,35.5,35.57,35.48,35.53,17300.0,20.0651,20.1047,20.0538,20.0821,17300.0
2009-09-21 10:55:00,35.53,35.59,35.52,35.57,13200.0,20.0821,20.116,20.0764,20.1047,13200.0
2009-09-21 11:00:00,35.59,35.6,35.56,35.6,14800.0,20.116,20.1217,20.0991,20.1217,14800.0
2009-09-21 11:05:00,35.59,35.73,35.58,35.69,53000.0,20.116,20.1951,20.1104,20.1725,53000.0
2009-09-21 11:10:00,35.7,35.7,35.65,35.65,23100.0,20.1782,20.1782,20.1499,20.1499,23100.0
2009-09-21 11:15:00,35.66,35.75,35.66,35.72,35100.0,20.1556,20.2064,20.1556,20.1895,35100.0
2009-09-21 11:20:00,35.73,35.75,35.69,35.71,59600.0,20.1951,20.2064,20.1725,20.1838,59600.0
2009-09-21 11:25:00,35.71,35.73,35.68,35.69,21400.0,20.1838,20.1951,20.1669,20.1725,21400.0
2009-09-21 11:30:00,35.69,35.7,35.64,35.67,27200.0,20.1725,20.1782,20.1443,20.1612,27200.0
2009-09-21 11:35:00,35.67,35.72,35.66,35.71,27300.0,20.1612,20.1895,20.1556,20.1838,27300.0
2009-09-21 11:40:00,35.71,35.72,35.58,35.6,26100.0,20.1838,20.1895,20.1104,20.1217,26100.0
2009-09-21 11:45:00,35.59,35.6,35.47,35.5,36300.0,20.116,20.1217,20.0482,20.0651,36300.0
2009-09-21 11:50:00,35.5,35.53,35.48,35.52,19400.0,20.0651,20.0821,20.0538,20.0764,19400.0
2009-09-21 11:55:00,35.52,35.62,35.52,35.62,13900.0,20.0764,20.133,20.0764,20.133,13900.0
2009-09-21 12:00:00,35.62,35.65,35.62,35.65,9700.0,20.133,20.1499,20.133,20.1499,9700.0
2009-09-21 12:05:00,35.65,35.65,35.6,35.6,15200.0,20.1499,20.1499,20.1217,20.1217,15200.0
2009-09-21 12:10:00,35.6,35.63,35.6,35.63,9400.0,20.1217,20.1386,20.1217,20.1386,9400.0
2009-09-21 12:15:00,35.63,35.63,35.52,35.52,12400.0,20.1386,20.1386,20.0764,20.0764,12400.0
2009-09-21 12:20:00,35.52,35.53,35.45,35.46,60800.0,20.0764,20.0821,20.0369,20.0425,60800.0
2009-09-21 12:25:00,35.45,35.54,35.45,35.5,61500.0,20.0369,20.0877,20.0369,20.0651,61500.0
2009-09-21 12:30:00,35.49,35.5,35.46,35.48,17000.0,20.0595,20.0651,20.0425,20.0538,17000.0
2009-09-21 12:35:00,35.47,35.51,35.47,35.5,8800.0,20.0482,20.0708,20.0482,20.0651,8800.0
2009-09-21 12:40:00,35.51,35.54,35.5,35.51,26800.0,20.0708,20.0877,20.0651,20.0708,26800.0
2009-09-21 12:45:00,35.52,35.55,35.49,35.49,11300.0,20.0764,20.0934,20.0595,20.0595,11300.0
2009-09-21 12:50:00,35.49,35.49,35.43,35.45,21900.0,20.0595,20.0595,20.0256,20.0369,21900.0
2009-09-21 12:55:00,35.45,35.46,35.41,35.44,9700.0,20.0369,20.0425,20.0143,20.0312,9700.0
2009-09-21 13:00:00,35.46,35.47,35.45,35.46,5800.0,20.0425,20.0482,20.0369,20.0425,5800.0
2009-09-21 13:05:00,35.45,35.45,35.35,35.35,43000.0,20.0369,20.0369,19.9804,19.9804,43000.0
2009-09-21 13:10:00,35.36,35.36,35.33,35.33,18200.0,19.986,19.986,19.9691,19.9691,18200.0
2009-09-21 13:15:00,35.33,35.38,35.33,35.38,18500.0,19.9691,19.9973,19.9691,19.9973,18500.0
2009-09-21 13:20:00,35.38,35.4,35.37,35.38,20500.0,19.9973,20.0086,19.9917,19.9973,20500.0
2009-09-21 13:25:00,35.39,35.4,35.36,35.37,19100.0,20.003,20.0086,19.986,19.9917,19100.0
2009-09-21 13:30:00,35.37,35.38,35.37,35.37,5700.0,19.9917,19.9973,19.9917,19.9917,5700.0
2009-09-21 13:35:00,35.37,35.38,35.37,35.37,9800.0,19.9917,19.9973,19.9917,19.9917,9800.0
2009-09-21 13:40:00,35.37,35.41,35.37,35.4,21100.0,19.9917,20.0143,19.9917,20.0086,21100.0
2009-09-21 13:45:00,35.41,35.41,35.39,35.4,17500.0,20.0143,20.0143,20.003,20.0086,17500.0
2009-09-21 13:50:00,35.41,35.46,35.4,35.44,22000.0,20.0143,20.0425,20.0086,20.0312,22000.0
2009-09-21 13:55:00,35.44,35.53,35.44,35.52,27000.0,20.0312,20.0821,20.0312,20.0764,27000.0
2009-09-21 14:00:00,35.53,35.57,35.52,35.56,28700.0,20.0821,20.1047,20.0764,20.0991,28700.0
2009-09-21 14:05:00,35.55,35.55,35.44,35.45,29900.0,20.0934,20.0934,20.0312,20.0369,29900.0
2009-09-21 14:10:00,35.44,35.46,35.39,35.45,31100.0,20.0312,20.0425,20.003,20.0369,31100.0
2009-09-21 14:15:00,35.44,35.48,35.43,35.48,7200.0,20.0312,20.0538,20.0256,20.0538,7200.0
2009-09-21 14:20:00,35.48,35.5,35.47,35.48,12200.0,20.0538,20.0651,20.0482,20.0538,12200.0
2009-09-21 14:25:00,35.48,35.48,35.46,35.48,7900.0,20.0538,20.0538,20.0425,20.0538,7900.0
2009-09-21 14:30:00,35.48,35.54,35.48,35.52,20400.0,20.0538,20.0877,20.0538,20.0764,20400.0
2009-09-21 14:35:00,35.53,35.54,35.51,35.52,17500.0,20.0821,20.0877,20.0708,20.0764,17500.0
2009-09-21 14:40:00,35.53,35.56,35.52,35.55,14400.0,20.0821,20.0991,20.0764,20.0934,14400.0
2009-09-21 14:45:00,35.54,35.57,35.53,35.57,11800.0,20.0877,20.1047,20.0821,20.1047,11800.0
2009-09-21 14:50:00,35.57,35.59,35.56,35.56,25500.0,20.1047,20.116,20.0991,20.0991,25500.0
2009-09-21 14:55:00,35.57,35.58,35.52,35.52,20000.0,20.1047,20.1104,20.0764,20.0764,20000.0
2009-09-21 15:00:00,35.52,35.56,35.52,35.54,14700.0,20.0764,20.0991,20.0764,20.0877,14700.0
2009-09-21 15:05:00,35.54,35.57,35.53,35.55,18500.0,20.0877,20.1047,20.0821,20.0934,18500.0
2009-09-21 15:10:00,35.55,35.58,35.55,35.56,12900.0,20.0934,20.1104,20.0934,20.0991,12900.0
2009-09-21 15:15:00,35.56,35.67,35.56,35.65,66600.0,20.0991,20.1612,20.0991,20.1499,66600.0
2009-09-21 15:20:00,35.65,35.65,35.62,35.63,32600.0,20.1499,20.1499,20.133,20.1386,32600.0
2009-09-21 15:25:00,35.62,35.63,35.59,35.59,28000.0,20.133,20.1386,20.116,20.116,28000.0
2009-09-21 15:30:00,35.59,35.59,35.48,35.51,91600.0,20.116,20.116,20.0538,20.0708,91600.0
2009-09-21 15:35:00,35.51,35.56,35.5,35.52,42200.0,20.0708,20.0991,20.0651,20.0764,42200.0
2009-09-21 15:40:00,35.51,35.52,35.51,35.52,15900.0,20.0708,20.0764,20.0708,20.0764,15900.0
2009-09-21 15:45:00,35.51,35.51,35.43,35.43,68800.0,20.0708,20.0708,20.0256,20.0256,68800.0
2009-09-21 15:50:00,35.44,35.45,35.4,35.44,92200.0,20.0312,20.0369,20.0086,20.0312,92200.0
2009-09-21 15:55:00,35.43,35.5,35.43,35.48,140100.0,20.0256,20.0651,20.0256,20.0538,140100.0
2009-09-22 09:30:00,35.77,35.85,35.36,35.49,83200.0,20.2177,20.263,19.986,20.0595,83200.0
2009-09-22 09:35:00,35.49,35.51,35.37,35.48,43700.0,20.0595,20.0708,19.9917,20.0538,43700.0
2009-09-22 09:40:00,35.49,35.64,35.41,35.55,45800.0,20.0595,20.1443,20.0143,20.0934,45800.0
2009-09-22 09:45:00,35.55,35.58,35.45,35.58,29100.0,20.0934,20.1104,20.0369,20.1104,29100.0
2009-09-22 09:50:00,35.58,35.81,35.54,35.81,35900.0,20.1104,20.2404,20.0877,20.2404,35900.0
2009-09-22 09:55:00,35.81,35.81,35.65,35.65,37800.0,20.2404,20.2404,20.1499,20.1499,37800.0
2009-09-22 10:00:00,35.68,35.68,35.55,35.63,37300.0,20.1669,20.1669,20.0934,20.1386,37300.0
2009-09-22 10:05:00,35.63,35.76,35.62,35.76,24200.0,20.1386,20.2121,20.133,20.2121,24200.0
2009-09-22 10:10:00,35.76,35.84,35.76,35.83,36100.0,20.2121,20.2573,20.2121,20.2517,36100.0
2009-09-22 10:15:00,35.84,35.93,35.83,35.84,42000.0,20.2573,20.3082,20.2517,20.2573,42000.0
2009-09-22 10:20:00,35.86,35.99,35.79,35.99,39400.0,20.2686,20.3421,20.2291,20.3421,39400.0
2009-09-22 10:25:00,35.99,36.04,35.87,35.89,52300.0,20.3421,20.3704,20.2743,20.2856,52300.0
2009-09-22 10:30:00,35.9,35.9,35.68,35.74,58800.0,20.2912,20.2912,20.1669,20.2008,58800.0
2009-09-22 10:35:00,35.74,35.74,35.66,35.73,50000.0,20.2008,20.2008,20.1556,20.1951,50000.0
2009-09-22 10:40:00,35.73,35.87,35.73,35.86,23100.0,20.1951,20.2743,20.1951,20.2686,23100.0
2009-09-22 10:45:00,35.87,35.87,35.8,35.84,15900.0,20.2743,20.2743,20.2347,20.2573,15900.0
2009-09-22 10:50:00,35.85,35.85,35.76,35.78,20100.0,20.263,20.263,20.2121,20.2234,20100.0
2009-09-22 10:55:00,35.79,35.79,35.71,35.71,29600.0,20.2291,20.2291,20.1838,20.1838,29600.0
2009-09-22 11:00:00,35.72,35.73,35.71,35.73,7700.0,20.1895,20.1951,20.1838,20.1951,7700.0
2009-09-22 11:05:00,35.73,35.77,35.73,35.76,35600.0,20.1951,20.2177,20.1951,20.2121,35600.0
2009-09-22 11:10:00,35.76,35.77,35.75,35.76,19800.0,20.2121,20.2177,20.2064,20.2121,19800.0
2009-09-22 11:15:00,35.77,35.77,35.75,35.77,26600.0,20.2177,20.2177,20.2064,20.2177,26600.0
2009-09-22 11:20:00,35.77,35.8,35.75,35.8,30400.0,20.2177,20.2347,20.2064,20.2347,30400.0
2009-09-22 11:25:00,35.8,35.86,35.79,35.81,24400.0,20.2347,20.2686,20.2291,20.2404,24400.0
2009-09-22 11:30:00,35.81,35.87,35.8,35.85,21000.0,20.2404,20.2743,20.2347,20.263,21000.0
2009-09-22 11:35:00,35.86,35.86,35.76,35.81,31700.0,20.2686,20.2686,20.2121,20.2404,31700.0
2009-09-22 11:40:00,35.82,35.87,35.81,35.83,39900.0,20.246,20.2743,20.2404,20.2517,39900.0
2009-09-22 11:45:00,35.84,35.86,35.81,35.83,22500.0,20.2573,20.2686,20.2404,20.2517,22500.0
2009-09-22 11:50:00,35.84,35.86,35.82,35.86,14200.0,20.2573,20.2686,20.246,20.2686,14200.0
2009-09-22 11:55:00,35.86,35.86,35.83,35.85,13700.0,20.2686,20.2686,20.2517,20.263,13700.0
2009-09-22 12:00:00,35.85,35.96,35.85,35.93,95100.0,20.263,20.3251,20.263,20.3082,95100.0
2009-09-22 12:05:00,35.94,35.95,35.87,35.88,20100.0,20.3138,20.3195,20.2743,20.2799,20100.0
2009-09-22 12:10:00,35.88,35.95,35.87,35.89,40000.0,20.2799,20.3195,20.2743,20.2856,40000.0
2009-09-22 12:15:00,35.89,35.93,35.85,35.93,29700.0,20.2856,20.3082,20.263,20.3082,29700.0
2009-09-22 12:20:00,35.93,35.96,35.9,35.93,11300.0,20.3082,20.3251,20.2912,20.3082,11300.0
2009-09-22 12:25:00,35.94,35.97,35.9,35.96,31800.0,20.3138,20.3308,20.2912,20.3251,31800.0
2009-09-22 12:30:00,35.96,35.97,35.91,35.97,15600.0,20.3251,20.3308,20.2969,20.3308,15600.0
2009-09-22 12:35:00,35.97,36.02,35.95,35.96,56400.0,20.3308,20.3591,20.3195,20.3251,56400.0
2009-09-22 12:40:00,35.96,35.96,35.86,35.86,14600.0,20.3251,20.3251,20.2686,20.2686,14600.0
2009-09-22 12:45:00,35.87,35.91,35.85,35.91,14300.0,20.2743,20.2969,20.263,20.2969,14300.0
2009-09-22 12:50:00,35.91,35.98,35.91,35.94,18800.0,20.2969,20.3364,20.2969,20.3138,18800.0
2009-09-22 12:55:00,35.94,35.98,35.94,35.96,15400.0,20.3138,20.3364,20.3138,20.3251,15400.0
2009-09-22 13:00:00,35.96,36.07,35.96,36.06,58400.0,20.3251,20.3873,20.3251,20.3817,58400.0
2009-09-22 13:05:00,36.06,36.12,36.04,36.05,36100.0,20.3817,20.4156,20.3704,20.376,36100.0
2009-09-22 13:10:00,36.06,36.1,35.97,36.02,56700.0,20.3817,20.4043,20.3308,20.3591,56700.0
2009-09-22 13:15:00,36.02,36.04,35.99,36.03,27700.0,20.3591,20.3704,20.3421,20.3647,27700.0
2009-09-22 13:20:00,36.03,36.03,35.94,35.96,44200.0,20.3647,20.3647,20.3138,20.3251,44200.0
2009-09-22 13:25:00,35.96,35.99,35.95,35.96,15000.0,20.3251,20.3421,20.3195,20.3251,15000.0
2009-09-22 13:30:00,35.97,35.97,35.94,35.94,8600.0,20.3308,20.3308,20.3138,20.3138,8600.0
2009-09-22 13:35:00,35.95,35.95,35.86,35.86,32500.0,20.3195,20.3195,20.2686,20.2686,32500.0
2009-09-22 13:40:00,35.87,35.91,35.85,35.89,25700.0,20.2743,20.2969,20.263,20.2856,25700.0
2009-09-22 13:45:00,35.89,35.95,35.89,35.94,14800.0,20.2856,20.3195,20.2856,20.3138,14800.0
2009-09-22 13:50:00,35.94,35.97,35.9,35.91,25300.0,20.3138,20.3308,20.2912,20.2969,25300.0
2009-09-22 13:55:00,35.92,35.92,35.87,35.89,9400.0,20.3025,20.3025,20.2743,20.2856,9400.0
2009-09-22 14:00:00,35.89,35.93,35.88,35.92,10800.0,20.2856,20.3082,20.2799,20.3025,10800.0
2009-09-22 14:05:00,35.92,35.93,35.9,35.91,12700.0,20.3025,20.3082,20.2912,20.2969,12700.0
2009-09-22 14:10:00,35.91,35.91,35.86,35.87,10400.0,20.2969,20.2969,20.2686,20.2743,10400.0
2009-09-22 14:15:00,35.87,35.87,35.84,35.84,9000.0,20.2743,20.2743,20.2573,20.2573,9000.0
2009-09-22 14:20:00,35.85,35.87,35.81,35.86,19700.0,20.263,20.2743,20.2404,20.2686,19700.0
2009-09-22 14:25:00,35.87,35.87,35.83,35.83,12000.0,20.2743,20.2743,20.2517,20.2517,12000.0
2009-09-22 14:30:00,35.84,35.87,35.78,35.8,69500.0,20.2573,20.2743,20.2234,20.2347,69500.0
2009-09-22 14:35:00,35.8,35.8,35.77,35.79,29100.0,20.2347,20.2347,20.2177,20.2291,29100.0
2009-09-22 14:40:00,35.8,35.86,35.79,35.85,35200.0,20.2347,20.2686,20.2291,20.263,35200.0
2009-09-22 14:45:00,35.85,35.85,35.79,35.8,27800.0,20.263,20.263,20.2291,20.2347,27800.0
2009-09-22 14:50:00,35.8,35.81,35.79,35.81,23100.0,20.2347,20.2404,20.2291,20.2404,23100.0
2009-09-22 14:55:00,35.81,35.83,35.8,35.83,28300.0,20.2404,20.2517,20.2347,20.2517,28300.0
2009-09-22 15:00:00,35.83,35.84,35.76,35.78,46200.0,20.2517,20.2573,20.2121,20.2234,46200.0
2009-09-22 15:05:00,35.78,35.78,35.76,35.78,28500.0,20.2234,20.2234,20.2121,20.2234,28500.0
2009-09-22 15:10:00,35.78,35.78,35.76,35.76,30700.0,20.2234,20.2234,20.2121,20.2121,30700.0
2009-09-22 15:15:00,35.77,35.83,35.76,35.82,59300.0,20.2177,20.2517,20.2121,20.246,59300.0
2009-09-22 15:20:00,35.82,35.9,35.81,35.9,41700.0,20.246,20.2912,20.2404,20.2912,41700.0
2009-09-22 15:25:00,35.9,35.9,35.85,35.86,40700.0,20.2912,20.2912,20.263,20.2686,40700.0
2009-09-22 15:30:00,35.86,35.86,35.81,35.81,22100.0,20.2686,20.2686,20.2404,20.2404,22100.0
2009-09-22 15:35:00,35.82,35.82,35.8,35.8,25200.0,20.246,20.246,20.2347,20.2347,25200.0
2009-09-22 15:40:00,35.81,35.87,35.77,35.78,86400.0,20.2404,20.2743,20.2177,20.2234,86400.0
2009-09-22 15:45:00,35.78,35.83,35.77,35.83,52400.0,20.2234,20.2517,20.2177,20.2517,52400.0
2009-09-22 15:50:00,35.82,35.83,35.74,35.75,67800.0,20.246,20.2517,20.2008,20.2064,67800.0
2009-09-22 15:55:00,35.76,35.79,35.73,35.78,154100.0,20.2121,20.2291,20.1951,20.2234,154100.0
2009-09-23 09:30:00,35.99,36.12,35.9,36.01,54600.0,20.3421,20.4156,20.2912,20.3534,54600.0
2009-09-23 09:35:00,36.01,36.36,35.95,36.31,92900.0,20.3534,20.5512,20.3195,20.523,92900.0
2009-09-23 09:40:00,36.31,36.35,36.17,36.25,57700.0,20.523,20.5456,20.4438,20.4891,57700.0
2009-09-23 09:45:00,36.27,36.27,36.11,36.22,64400.0,20.5004,20.5004,20.4099,20.4721,64400.0
2009-09-23 09:50:00,36.24,36.29,36.05,36.05,49200.0,20.4834,20.5117,20.376,20.376,49200.0
2009-09-23 09:55:00,36.06,36.06,35.93,35.94,37900.0,20.3817,20.3817,20.3082,20.3138,37900.0
2009-09-23 10:00:00,35.94,35.95,35.82,35.83,51000.0,20.3138,20.3195,20.246,20.2517,51000.0
2009-09-23 10:05:00,35.83,35.84,35.78,35.78,61900.0,20.2517,20.2573,20.2234,20.2234,61900.0
2009-09-23 10:10:00,35.77,35.84,35.69,35.71,103200.0,20.2177,20.2573,20.1725,20.1838,103200.0
2009-09-23 10:15:00,35.72,36.01,35.72,36.0,70200.0,20.1895,20.3534,20.1895,20.3477,70200.0
2009-09-23 10:20:00,36.0,36.0,35.9,35.97,47600.0,20.3477,20.3477,20.2912,20.3308,47600.0
2009-09-23 10:25:00,35.97,36.07,35.97,36.05,36600.0,20.3308,20.3873,20.3308,20.376,36600.0
2009-09-23 10:30:00,36.04,36.07,35.92,36.05,55200.0,20.3704,20.3873,20.3025,20.376,55200.0
2009-09-23 10:35:00,36.04,36.08,35.82,35.83,54300.0,20.3704,20.393,20.246,20.2517,54300.0
2009-09-23 10:40:00,35.82,35.88,35.77,35.87,36300.0,20.246,20.2799,20.2177,20.2743,36300.0
2009-09-23 10:45:00,35.87,35.92,35.83,35.92,20600.0,20.2743,20.3025,20.2517,20.3025,20600.0
2009-09-23 10:50:00,35.92,35.92,35.85,35.91,20400.0,20.3025,20.3025,20.263,20.2969,20400.0
2009-09-23 10:55:00,35.92,35.93,35.87,35.92,20200.0,20.3025,20.3082,20.2743,20.3025,20200.0
2009-09-23 11:00:00,35.93,35.96,35.87,35.9,29900.0,20.3082,20.3251,20.2743,20.2912,29900.0
2009-09-23 11:05:00,35.9,35.95,35.89,35.95,12700.0,20.2912,20.3195,20.2856,20.3195,12700.0
2009-09-23 11:10:00,35.95,35.96,35.93,35.93,13800.0,20.3195,20.3251,20.3082,20.3082,13800.0
2009-09-23 11:15:00,35.92,35.99,35.92,35.98,11400.0,20.3025,20.3421,20.3025,20.3364,11400.0
2009-09-23 11:20:00,35.99,36.08,35.99,36.08,21100.0,20.3421,20.393,20.3421,20.393,21100.0
2009-09-23 11:25:00,36.08,36.08,36.03,36.06,30300.0,20.393,20.393,20.3647,20.3817,30300.0
2009-09-23 11:30:00,36.06,36.08,36.05,36.06,9900.0,20.3817,20.393,20.376,20.3817,9900.0
2009-09-23 11:35:00,36.05,36.06,36.01,36.01,10000.0,20.376,20.3817,20.3534,20.3534,10000.0
2009-09-23 11:40:00,36.02,36.07,35.97,36.05,29400.0,20.3591,20.3873,20.3308,20.376,29400.0
2009-09-23 11:45:00,36.05,36.08,36.04,36.06,23200.0,20.376,20.393,20.3704,20.3817,23200.0
2009-09-23 11:50:00,36.05,36.09,36.04,36.08,7800.0,20.376,20.3986,20.3704,20.393,7800.0
2009-09-23 11:55:00,36.09,36.16,36.09,36.15,32700.0,20.3986,20.4382,20.3986,20.4325,32700.0
2009-09-23 12:00:00,36.15,36.2,36.14,36.2,31300.0,20.4325,20.4608,20.4269,20.4608,31300.0
2009-09-23 12:05:00,36.2,36.21,36.17,36.19,24500.0,20.4608,20.4664,20.4438,20.4551,24500.0
2009-09-23 12:10:00,36.19,36.19,36.08,36.08,21300.0,20.4551,20.4551,20.393,20.393,21300.0
2009-09-23 12:15:00,36.07,36.08,36.03,36.03,23700.0,20.3873,20.393,20.3647,20.3647,23700.0
2009-09-23 12:20:00,36.03,36.04,35.96,35.96,35900.0,20.3647,20.3704,20.3251,20.3251,35900.0
2009-09-23 12:25:00,35.96,36.0,35.96,35.98,21800.0,20.3251,20.3477,20.3251,20.3364,21800.0
2009-09-23 12:30:00,35.98,36.02,35.95,35.95,20500.0,20.3364,20.3591,20.3195,20.3195,20500.0
2009-09-23 12:35:00,35.94,35.94,35.88,35.88,17100.0,20.3138,20.3138,20.2799,20.2799,17100.0
2009-09-23 12:40:00,35.9,35.92,35.87,35.9,10200.0,20.2912,20.3025,20.2743,20.2912,10200.0
2009-09-23 12:45:00,35.91,36.0,35.9,36.0,24000.0,20.2969,20.3477,20.2912,20.3477,24000.0
2009-09-23 12:50:00,35.99,35.99,35.97,35.99,9500.0,20.3421,20.3421,20.3308,20.3421,9500.0
2009-09-23 12:55:00,35.99,35.99,35.98,35.99,2800.0,20.3421,20.3421,20.3364,20.3421,2800.0
2009-09-23 13:00:00,35.98,35.99,35.94,35.97,15700.0,20.3364,20.3421,20.3138,20.3308,15700.0
2009-09-23 13:05:00,35.98,35.98,35.92,35.93,13600.0,20.3364,20.3364,20.3025,20.3082,13600.0
2009-09-23 13:10:00,35.93,35.93,35.92,35.93,5200.0,20.3082,20.3082,20.3025,20.3082,5200.0
2009-09-23 13:15:00,35.92,35.96,35.92,35.96,11200.0,20.3025,20.3251,20.3025,20.3251,11200.0
2009-09-23 13:20:00,35.96,35.96,35.9,35.9,12500.0,20.3251,20.3251,20.2912,20.2912,12500.0
2009-09-23 13:25:00,35.9,35.91,35.87,35.88,10100.0,20.2912,20.2969,20.2743,20.2799,10100.0
2009-09-23 13:30:00,35.88,35.94,35.88,35.9,20900.0,20.2799,20.3138,20.2799,20.2912,20900.0
2009-09-23 13:35:00,35.91,35.95,35.9,35.94,10000.0,20.2969,20.3195,20.2912,20.3138,10000.0
2009-09-23 13:40:00,35.95,35.95,35.94,35.95,8900.0,20.3195,20.3195,20.3138,20.3195,8900.0
2009-09-23 13:45:00,35.95,35.97,35.94,35.97,12700.0,20.3195,20.3308,20.3138,20.3308,12700.0
2009-09-23 13:50:00,35.97,35.97,35.9,35.92,21900.0,20.3308,20.3308,20.2912,20.3025,21900.0
2009-09-23 13:55:00,35.93,35.93,35.92,35.93,9300.0,20.3082,20.3082,20.3025,20.3082,9300.0
2009-09-23 14:00:00,35.93,35.93,35.89,35.92,19500.0,20.3082,20.3082,20.2856,20.3025,19500.0
2009-09-23 14:05:00,35.91,35.92,35.9,35.92,7800.0,20.2969,20.3025,20.2912,20.3025,7800.0
2009-09-23 14:10:00,35.92,35.92,35.84,35.91,13700.0,20.3025,20.3025,20.2573,20.2969,13700.0
2009-09-23 14:15:00,35.9,35.98,35.86,35.98,76000.0,20.2912,20.3364,20.2686,20.3364,76000.0
2009-09-23 14:20:00,35.98,36.0,35.8,35.85,71300.0,20.3364,20.3477,20.2347,20.263,71300.0
2009-09-23 14:25:00,35.87,35.93,35.87,35.92,34400.0,20.2743,20.3082,20.2743,20.3025,34400.0
2009-09-23 14:30:00,35.91,36.03,35.88,36.01,77100.0,20.2969,20.3647,20.2799,20.3534,77100.0
2009-09-23 14:35:00,36.01,36.17,36.01,36.15,82900.0,20.3534,20.4438,20.3534,20.4325,82900.0
2009-09-23 14:40:00,36.15,36.17,36.06,36.08,41400.0,20.4325,20.4438,20.3817,20.393,41400.0
2009-09-23 14:45:00,36.08,36.11,36.01,36.08,55300.0,20.393,20.4099,20.3534,20.393,55300.0
2009-09-23 14:50:00,36.08,36.14,36.08,36.13,42500.0,20.393,20.4269,20.393,20.4212,42500.0
2009-09-23 14:55:00,36.13,36.15,35.91,35.95,82100.0,20.4212,20.4325,20.2969,20.3195,82100.0
2009-09-23 15:00:00,35.96,36.04,35.95,36.02,42600.0,20.3251,20.3704,20.3195,20.3591,42600.0
2009-09-23 15:05:00,36.03,36.07,35.96,36.05,53500.0,20.3647,20.3873,20.3251,20.376,53500.0
2009-09-23 15:10:00,36.06,36.06,35.92,35.96,79400.0,20.3817,20.3817,20.3025,20.3251,79400.0
2009-09-23 15:15:00,35.96,36.0,35.86,35.97,72600.0,20.3251,20.3477,20.2686,20.3308,72600.0
2009-09-23 15:20:00,35.96,35.97,35.86,35.93,77100.0,20.3251,20.3308,20.2686,20.3082,77100.0
2009-09-23 15:25:00,35.94,35.97,35.82,35.85,128800.0,20.3138,20.3308,20.246,20.263,128800.0
2009-09-23 15:30:00,35.84,35.84,35.69,35.73,113900.0,20.2573,20.2573,20.1725,20.1951,113900.0
2009-09-23 15:35:00,35.74,35.85,35.73,35.78,68000.0,20.2008,20.263,20.1951,20.2234,68000.0
2009-09-23 15:40:00,35.79,35.93,35.78,35.89,130000.0,20.2291,20.3082,20.2234,20.2856,130000.0
2009-09-23 15:45:00,35.89,35.89,35.75,35.85,153200.0,20.2856,20.2856,20.2064,20.263,153200.0
2009-09-23 15:50:00,35.86,35.86,35.7,35.75,221300.0,20.2686,20.2686,20.1782,20.2064,221300.0
2009-09-23 15:55:00,35.75,35.79,35.66,35.66,261200.0,20.2064,20.2291,20.1556,20.1556,261200.0
2009-09-24 09:30:00,35.98,36.0,35.8,35.86,127500.0,20.3364,20.3477,20.2347,20.2686,127500.0
2009-09-24 09:35:00,35.83,35.86,35.58,35.64,113000.0,20.2517,20.2686,20.1104,20.1443,113000.0
2009-09-24 09:40:00,35.66,35.84,35.56,35.63,93000.0,20.1556,20.2573,20.0991,20.1386,93000.0
2009-09-24 09:45:00,35.62,35.81,35.58,35.8,63400.0,20.133,20.2404,20.1104,20.2347,63400.0
2009-09-24 09:50:00,35.79,35.81,35.67,35.68,62100.0,20.2291,20.2404,20.1612,20.1669,62100.0
2009-09-24 09:55:00,35.68,35.84,35.68,35.72,80100.0,20.1669,20.2573,20.1669,20.1895,80100.0
2009-09-24 10:00:00,35.78,35.83,35.48,35.53,106900.0,20.2234,20.2517,20.0538,20.0821,106900.0
2009-09-24 10:05:00,35.54,35.54,35.12,35.25,114400.0,20.0877,20.0877,19.8504,19.9238,114400.0
2009-09-24 10:10:00,35.27,35.35,35.14,35.15,76100.0,19.9351,19.9804,19.8617,19.8673,76100.0
2009-09-24 10:15:00,35.14,35.15,35.0,35.03,51900.0,19.8617,19.8673,19.7825,19.7995,51900.0
2009-09-24 10:20:00,35.04,35.09,34.99,35.06,96500.0,19.8051,19.8334,19.7769,19.8164,96500.0
2009-09-24 10:25:00,35.07,35.13,34.98,35.02,73600.0,19.8221,19.856,19.7712,19.7938,73600.0
2009-09-24 10:30:00,35.02,35.02,34.82,34.87,93400.0,19.7938,19.7938,19.6808,19.7091,93400.0
2009-09-24 10:35:00,34.86,34.88,34.65,34.69,128100.0,19.7034,19.7147,19.5847,19.6073,128100.0
2009-09-24 10:40:00,34.7,34.75,34.57,34.67,130700.0,19.613,19.6412,19.5395,19.596,130700.0
2009-09-24 10:45:00,34.68,34.93,34.61,34.84,148200.0,19.6017,19.743,19.5621,19.6921,148200.0
2009-09-24 10:50:00,34.84,34.98,34.81,34.97,59200.0,19.6921,19.7712,19.6751,19.7656,59200.0
2009-09-24 10:55:00,34.99,35.0,34.9,34.97,87900.0,19.7769,19.7825,19.726,19.7656,87900.0
2009-09-24 11:00:00,34.97,34.98,34.89,34.89,40400.0,19.7656,19.7712,19.7204,19.7204,40400.0
2009-09-24 11:05:00,34.89,35.05,34.89,35.05,85800.0,19.7204,19.8108,19.7204,19.8108,85800.0
2009-09-24 11:10:00,35.05,35.16,35.04,35.11,66200.0,19.8108,19.873,19.8051,19.8447,66200.0
2009-09-24 11:15:00,35.11,35.19,35.09,35.17,50800.0,19.8447,19.8899,19.8334,19.8786,50800.0
2009-09-24 11:20:00,35.18,35.2,35.17,35.18,60500.0,19.8843,19.8956,19.8786,19.8843,60500.0
2009-09-24 11:25:00,35.18,35.18,35.13,35.15,49500.0,19.8843,19.8843,19.856,19.8673,49500.0
2009-09-24 11:30:00,35.14,35.22,35.14,35.17,45400.0,19.8617,19.9069,19.8617,19.8786,45400.0
2009-09-24 11:35:00,35.17,35.17,35.05,35.05,52900.0,19.8786,19.8786,19.8108,19.8108,52900.0
2009-09-24 11:40:00,35.05,35.1,35.04,35.1,37900.0,19.8108,19.8391,19.8051,19.8391,37900.0
2009-09-24 11:45:00,35.1,35.14,35.05,35.05,46200.0,19.8391,19.8617,19.8108,19.8108,46200.0
2009-09-24 11:50:00,35.05,35.06,34.92,34.95,60700.0,19.8108,19.8164,19.7373,19.7543,60700.0
2009-09-24 11:55:00,34.96,34.97,34.88,34.92,39200.0,19.7599,19.7656,19.7147,19.7373,39200.0
2009-09-24 12:00:00,34.93,34.97,34.88,34.96,33200.0,19.743,19.7656,19.7147,19.7599,33200.0
2009-09-24 12:05:00,34.97,34.99,34.92,34.93,29800.0,19.7656,19.7769,19.7373,19.743,29800.0
2009-09-24 12:10:00,34.94,34.98,34.93,34.96,20800.0,19.7486,19.7712,19.743,19.7599,20800.0
2009-09-24 12:15:00,34.96,34.96,34.91,34.93,20000.0,19.7599,19.7599,19.7317,19.743,20000.0
2009-09-24 12:20:00,34.94,34.98,34.93,34.97,15100.0,19.7486,19.7712,19.743,19.7656,15100.0
2009-09-24 12:25:00,34.96,34.96,34.92,34.94,24000.0,19.7599,19.7599,19.7373,19.7486,24000.0
2009-09-24 12:30:00,34.95,34.99,34.95,34.96,19300.0,19.7543,19.7769,19.7543,19.7599,19300.0
2009-09-24 12:35:00,34.96,34.98,34.95,34.96,24600.0,19.7599,19.7712,19.7543,19.7599,24600.0
2009-09-24 12:40:00,34.96,34.97,34.94,34.96,26600.0,19.7599,19.7656,19.7486,19.7599,26600.0
2009-09-24 12:45:00,34.95,34.96,34.9,34.9,34600.0,19.7543,19.7599,19.726,19.726,34600.0
2009-09-24 12:50:00,34.91,34.94,34.91,34.91,14200.0,19.7317,19.7486,19.7317,19.7317,14200.0
2009-09-24 12:55:00,34.91,34.96,34.9,34.95,57600.0,19.7317,19.7599,19.726,19.7543,57600.0
2009-09-24 13:00:00,34.94,35.04,34.94,35.03,28200.0,19.7486,19.8051,19.7486,19.7995,28200.0
2009-09-24 13:05:00,35.03,35.09,35.02,35.08,35200.0,19.7995,19.8334,19.7938,19.8277,35200.0
2009-09-24 13:10:00,35.07,35.11,35.07,35.1,43900.0,19.8221,19.8447,19.8221,19.8391,43900.0
2009-09-24 13:15:00,35.1,35.1,35.09,35.09,41100.0,19.8391,19.8391,19.8334,19.8334,41100.0
2009-09-24 13:20:00,35.1,35.1,35.0,35.03,42500.0,19.8391,19.8391,19.7825,19.7995,42500.0
2009-09-24 13:25:00,35.02,35.02,34.95,34.97,24500.0,19.7938,19.7938,19.7543,19.7656,24500.0
2009-09-24 13:30:00,34.97,34.97,34.93,34.95,15000.0,19.7656,19.7656,19.743,19.7543,15000.0
2009-09-24 13:35:00,34.95,34.95,34.89,34.9,23000.0,19.7543,19.7543,19.7204,19.726,23000.0
2009-09-24 13:40:00,34.9,34.93,34.8,34.81,36000.0,19.726,19.743,19.6695,19.6751,36000.0
2009-09-24 13:45:00,34.81,34.89,34.8,34.88,34800.0,19.6751,19.7204,19.6695,19.7147,34800.0
2009-09-24 13:50:00,34.88,34.92,34.88,34.92,36100.0,19.7147,19.7373,19.7147,19.7373,36100.0
2009-09-24 13:55:00,34.92,34.98,34.91,34.94,28100.0,19.7373,19.7712,19.7317,19.7486,28100.0
2009-09-24 14:00:00,34.93,34.97,34.88,34.97,35200.0,19.743,19.7656,19.7147,19.7656,35200.0
2009-09-24 14:05:00,34.97,34.99,34.93,34.93,31100.0,19.7656,19.7769,19.743,19.743,31100.0
2009-09-24 14:10:00,34.93,34.96,34.9,34.94,26000.0,19.743,19.7599,19.726,19.7486,26000.0
2009-09-24 14:15:00,34.95,34.99,34.92,34.97,32600.0,19.7543,19.7769,19.7373,19.7656,32600.0
2009-09-24 14:20:00,34.97,34.98,34.92,34.94,44300.0,19.7656,19.7712,19.7373,19.7486,44300.0
2009-09-24 14:25:00,34.94,35.01,34.94,34.96,34500.0,19.7486,19.7882,19.7486,19.7599,34500.0
2009-09-24 14:30:00,34.96,35.0,34.93,34.94,37900.0,19.7599,19.7825,19.743,19.7486,37900.0
2009-09-24 14:35:00,34.95,35.02,34.94,35.0,39900.0,19.7543,19.7938,19.7486,19.7825,39900.0
2009-09-24 14:40:00,34.99,35.0,34.95,34.96,30400.0,19.7769,19.7825,19.7543,19.7599,30400.0
2009-09-24 14:45:00,34.96,35.0,34.94,34.99,42000.0,19.7599,19.7825,19.7486,19.7769,42000.0
2009-09-24 14:50:00,34.99,35.01,34.98,35.0,39300.0,19.7769,19.7882,19.7712,19.7825,39300.0
2009-09-24 14:55:00,35.0,35.05,35.0,35.04,61800.0,19.7825,19.8108,19.7825,19.8051,61800.0
2009-09-24 15:00:00,35.05,35.09,35.02,35.05,103000.0,19.8108,19.8334,19.7938,19.8108,103000.0
2009-09-24 15:05:00,35.04,35.07,35.02,35.04,34200.0,19.8051,19.8221,19.7938,19.8051,34200.0
2009-09-24 15:10:00,35.03,35.15,35.02,35.14,65900.0,19.7995,19.8673,19.7938,19.8617,65900.0
2009-09-24 15:15:00,35.14,35.18,35.13,35.15,63300.0,19.8617,19.8843,19.856,19.8673,63300.0
2009-09-24 15:20:00,35.14,35.2,35.13,35.18,53000.0,19.8617,19.8956,19.856,19.8843,53000.0
2009-09-24 15:25:00,35.19,35.19,35.11,35.12,109400.0,19.8899,19.8899,19.8447,19.8504,109400.0
2009-09-24 15:30:00,35.11,35.16,35.11,35.13,85100.0,19.8447,19.873,19.8447,19.856,85100.0
2009-09-24 15:35:00,35.14,35.14,35.05,35.06,70700.0,19.8617,19.8617,19.8108,19.8164,70700.0
2009-09-24 15:40:00,35.07,35.12,35.05,35.11,58500.0,19.8221,19.8504,19.8108,19.8447,58500.0
2009-09-24 15:45:00,35.12,35.15,35.1,35.1,55800.0,19.8504,19.8673,19.8391,19.8391,55800.0
2009-09-24 15:50:00,35.11,35.15,35.05,35.06,134700.0,19.8447,19.8673,19.8108,19.8164,134700.0
2009-09-24 15:55:00,35.06,35.1,35.04,35.07,172200.0,19.8164,19.8391,19.8051,19.8221,172200.0
2009-09-25 09:30:00,35.06,35.11,34.76,34.89,79400.0,19.8164,19.8447,19.6469,19.7204,79400.0
2009-09-25 09:35:00,34.85,34.86,34.58,34.61,69500.0,19.6977,19.7034,19.5451,19.5621,69500.0
2009-09-25 09:40:00,34.62,34.98,34.57,34.98,69800.0,19.5677,19.7712,19.5395,19.7712,69800.0
2009-09-25 09:45:00,34.99,35.03,34.89,34.95,57700.0,19.7769,19.7995,19.7204,19.7543,57700.0
2009-09-25 09:50:00,34.95,35.01,34.89,34.95,42300.0,19.7543,19.7882,19.7204,19.7543,42300.0
2009-09-25 09:55:00,34.96,35.21,34.93,35.01,85500.0,19.7599,19.9012,19.743,19.7882,85500.0
2009-09-25 10:00:00,34.98,35.06,34.76,34.99,99700.0,19.7712,19.8164,19.6469,19.7769,99700.0
2009-09-25 10:05:00,34.98,35.01,34.87,34.97,39100.0,19.7712,19.7882,19.7091,19.7656,39100.0
2009-09-25 10:10:00,34.97,35.12,34.94,35.09,82300.0,19.7656,19.8504,19.7486,19.8334,82300.0
2009-09-25 10:15:00,35.09,35.24,35.09,35.15,44000.0,19.8334,19.9182,19.8334,19.8673,44000.0
2009-09-25 10:20:00,35.13,35.24,35.06,35.06,48500.0,19.856,19.9182,19.8164,19.8164,48500.0
2009-09-25 10:25:00,35.05,35.13,35.0,35.0,54600.0,19.8108,19.856,19.7825,19.7825,54600.0
2009-09-25 10:30:00,35.0,35.03,34.96,34.97,27900.0,19.7825,19.7995,19.7599,19.7656,27900.0
2009-09-25 10:35:00,34.97,35.01,34.83,34.84,40800.0,19.7656,19.7882,19.6864,19.6921,40800.0
2009-09-25 10:40:00,34.83,34.88,34.79,34.81,24800.0,19.6864,19.7147,19.6638,19.6751,24800.0
2009-09-25 10:45:00,34.84,34.95,34.84,34.9,37000.0,19.6921,19.7543,19.6921,19.726,37000.0
2009-09-25 10:50:00,34.9,34.96,34.85,34.85,48700.0,19.726,19.7599,19.6977,19.6977,48700.0
2009-09-25 10:55:00,34.88,34.92,34.85,34.92,18300.0,19.7147,19.7373,19.6977,19.7373,18300.0
2009-09-25 11:00:00,34.92,35.01,34.91,35.01,38400.0,19.7373,19.7882,19.7317,19.7882,38400.0
2009-09-25 11:05:00,35.01,35.1,34.92,34.99,63900.0,19.7882,19.8391,19.7373,19.7769,63900.0
2009-09-25 11:10:00,34.96,34.96,34.86,34.92,29000.0,19.7599,19.7599,19.7034,19.7373,29000.0
2009-09-25 11:15:00,34.94,34.98,34.87,34.97,29300.0,19.7486,19.7712,19.7091,19.7656,29300.0
2009-09-25 11:20:00,34.98,35.01,34.94,34.99,16800.0,19.7712,19.7882,19.7486,19.7769,16800.0
2009-09-25 11:25:00,34.97,34.97,34.92,34.94,18900.0,19.7656,19.7656,19.7373,19.7486,18900.0
2009-09-25 11:30:00,34.95,35.0,34.95,34.99,23900.0,19.7543,19.7825,19.7543,19.7769,23900.0
2009-09-25 11:35:00,35.0,35.05,34.98,35.05,26800.0,19.7825,19.8108,19.7712,19.8108,26800.0
2009-09-25 11:40:00,35.05,35.1,35.02,35.08,32400.0,19.8108,19.8391,19.7938,19.8277,32400.0
2009-09-25 11:45:00,35.07,35.1,35.02,35.07,25400.0,19.8221,19.8391,19.7938,19.8221,25400.0
2009-09-25 11:50:00,35.07,35.12,35.0,35.01,30300.0,19.8221,19.8504,19.7825,19.7882,30300.0
2009-09-25 11:55:00,35.0,35.0,34.91,34.91,30700.0,19.7825,19.7825,19.7317,19.7317,30700.0
2009-09-25 12:00:00,34.9,34.93,34.85,34.89,32900.0,19.726,19.743,19.6977,19.7204,32900.0
2009-09-25 12:05:00,34.89,34.92,34.88,34.91,4000.0,19.7204,19.7373,19.7147,19.7317,4000.0
2009-09-25 12:10:00,34.91,34.97,34.91,34.97,7500.0,19.7317,19.7656,19.7317,19.7656,7500.0
2009-09-25 12:15:00,34.96,34.96,34.82,34.87,45100.0,19.7599,19.7599,19.6808,19.7091,45100.0
2009-09-25 12:20:00,34.85,34.86,34.8,34.85,33400.0,19.6977,19.7034,19.6695,19.6977,33400.0
2009-09-25 12:25:00,34.85,34.95,34.85,34.91,28100.0,19.6977,19.7543,19.6977,19.7317,28100.0
2009-09-25 12:30:00,34.91,34.96,34.91,34.95,7100.0,19.7317,19.7599,19.7317,19.7543,7100.0
2009-09-25 12:35:00,34.95,34.96,34.89,34.89,26500.0,19.7543,19.7599,19.7204,19.7204,26500.0
2009-09-25 12:40:00,34.89,34.9,34.85,34.88,19900.0,19.7204,19.726,19.6977,19.7147,19900.0
2009-09-25 12:45:00,34.87,34.87,34.84,34.86,4900.0,19.7091,19.7091,19.6921,19.7034,4900.0
2009-09-25 12:50:00,34.86,34.87,34.85,34.87,7700.0,19.7034,19.7091,19.6977,19.7091,7700.0
2009-09-25 12:55:00,34.86,34.89,34.86,34.89,10900.0,19.7034,19.7204,19.7034,19.7204,10900.0
2009-09-25 13:00:00,34.89,34.89,34.85,34.85,6500.0,19.7204,19.7204,19.6977,19.6977,6500.0
2009-09-25 13:05:00,34.85,34.87,34.85,34.87,13300.0,19.6977,19.7091,19.6977,19.7091,13300.0
2009-09-25 13:10:00,34.88,34.89,34.83,34.89,15900.0,19.7147,19.7204,19.6864,19.7204,15900.0
2009-09-25 13:15:00,34.89,34.89,34.87,34.87,10200.0,19.7204,19.7204,19.7091,19.7091,10200.0
2009-09-25 13:20:00,34.87,34.88,34.81,34.86,24000.0,19.7091,19.7147,19.6751,19.7034,24000.0
2009-09-25 13:25:00,34.86,34.97,34.85,34.95,47500.0,19.7034,19.7656,19.6977,19.7543,47500.0
2009-09-25 13:30:00,34.95,34.97,34.94,34.94,13800.0,19.7543,19.7656,19.7486,19.7486,13800.0
2009-09-25 13:35:00,34.94,34.94,34.92,34.92,7200.0,19.7486,19.7486,19.7373,19.7373,7200.0
2009-09-25 13:40:00,34.93,34.95,34.92,34.94,15800.0,19.743,19.7543,19.7373,19.7486,15800.0
2009-09-25 13:45:00,34.94,34.94,34.9,34.91,17900.0,19.7486,19.7486,19.726,19.7317,17900.0
2009-09-25 13:50:00,34.91,35.05,34.9,35.03,36600.0,19.7317,19.8108,19.726,19.7995,36600.0
2009-09-25 13:55:00,35.03,35.12,35.02,35.12,29800.0,19.7995,19.8504,19.7938,19.8504,29800.0
2009-09-25 14:00:00,35.11,35.15,35.07,35.1,54500.0,19.8447,19.8673,19.8221,19.8391,54500.0
2009-09-25 14:05:00,35.1,35.14,35.08,35.1,38400.0,19.8391,19.8617,19.8277,19.8391,38400.0
2009-09-25 14:10:00,35.1,35.11,35.07,35.09,12500.0,19.8391,19.8447,19.8221,19.8334,12500.0
2009-09-25 14:15:00,35.09,35.09,34.99,35.02,28600.0,19.8334,19.8334,19.7769,19.7938,28600.0
2009-09-25 14:20:00,35.01,35.06,35.01,35.05,10600.0,19.7882,19.8164,19.7882,19.8108,10600.0
2009-09-25 14:25:00,35.05,35.08,35.03,35.03,12800.0,19.8108,19.8277,19.7995,19.7995,12800.0
2009-09-25 14:30:00,35.03,35.04,35.0,35.0,20400.0,19.7995,19.8051,19.7825,19.7825,20400.0
2009-09-25 14:35:00,35.01,35.05,34.96,35.04,42200.0,19.7882,19.8108,19.7599,19.8051,42200.0
2009-09-25 14:40:00,35.04,35.05,34.99,34.99,16800.0,19.8051,19.8108,19.7769,19.7769,16800.0
2009-09-25 14:45:00,34.99,35.01,34.96,34.97,13000.0,19.7769,19.7882,19.7599,19.7656,13000.0
2009-09-25 14:50:00,34.97,35.06,34.96,35.04,15000.0,19.7656,19.8164,19.7599,19.8051,15000.0
2009-09-25 14:55:00,35.04,35.08,35.03,35.08,15800.0,19.8051,19.8277,19.7995,19.8277,15800.0
2009-09-25 15:00:00,35.06,35.07,35.02,35.03,17100.0,19.8164,19.8221,19.7938,19.7995,17100.0
2009-09-25 15:05:00,35.03,35.07,35.0,35.0,24300.0,19.7995,19.8221,19.7825,19.7825,24300.0
2009-09-25 15:10:00,35.0,35.01,34.97,34.98,18400.0,19.7825,19.7882,19.7656,19.7712,18400.0
2009-09-25 15:15:00,34.98,34.98,34.94,34.97,17800.0,19.7712,19.7712,19.7486,19.7656,17800.0
2009-09-25 15:20:00,34.97,35.05,34.97,34.99,21000.0,19.7656,19.8108,19.7656,19.7769,21000.0
2009-09-25 15:25:00,34.99,35.01,34.98,34.99,15000.0,19.7769,19.7882,19.7712,19.7769,15000.0
2009-09-25 15:30:00,34.99,35.0,34.96,34.99,18700.0,19.7769,19.7825,19.7599,19.7769,18700.0
2009-09-25 15:35:00,34.99,35.0,34.93,34.93,43300.0,19.7769,19.7825,19.743,19.743,43300.0
2009-09-25 15:40:00,34.93,34.94,34.89,34.92,71500.0,19.743,19.7486,19.7204,19.7373,71500.0
2009-09-25 15:45:00,34.92,34.95,34.88,34.91,74100.0,19.7373,19.7543,19.7147,19.7317,74100.0
2009-09-25 15:50:00,34.92,34.99,34.91,34.97,59500.0,19.7373,19.7769,19.7317,19.7656,59500.0
2009-09-25 15:55:00,34.96,34.96,34.9,34.95,104000.0,19.7599,19.7599,19.726,19.7543,104000.0
2009-09-28 09:35:00,35.13,35.23,35.06,35.1,51300.0,19.856,19.9125,19.8164,19.8391,51300.0
2009-09-28 09:40:00,35.1,35.38,35.07,35.32,76500.0,19.8391,19.9973,19.8221,19.9634,76500.0
2009-09-28 09:45:00,35.33,35.47,35.31,35.34,124100.0,19.9691,20.0482,19.9577,19.9747,124100.0
2009-09-28 09:50:00,35.35,35.35,35.27,35.33,56300.0,19.9804,19.9804,19.9351,19.9691,56300.0
2009-09-28 09:55:00,35.34,35.42,35.3,35.4,44000.0,19.9747,20.0199,19.9521,20.0086,44000.0
2009-09-28 10:00:00,35.41,35.6,35.41,35.53,53000.0,20.0143,20.1217,20.0143,20.0821,53000.0
2009-09-28 10:05:00,35.52,35.55,35.44,35.48,119700.0,20.0764,20.0934,20.0312,20.0538,119700.0
2009-09-28 10:10:00,35.49,35.49,35.39,35.39,19300.0,20.0595,20.0595,20.003,20.003,19300.0
2009-09-28 10:15:00,35.39,35.42,35.34,35.38,29000.0,20.003,20.0199,19.9747,19.9973,29000.0
2009-09-28 10:20:00,35.38,35.42,35.34,35.38,43600.0,19.9973,20.0199,19.9747,19.9973,43600.0
2009-09-28 10:25:00,35.4,35.42,35.37,35.42,21100.0,20.0086,20.0199,19.9917,20.0199,21100.0
2009-09-28 10:30:00,35.42,35.54,35.42,35.49,76400.0,20.0199,20.0877,20.0199,20.0595,76400.0
2009-09-28 10:35:00,35.5,35.52,35.45,35.46,28600.0,20.0651,20.0764,20.0369,20.0425,28600.0
2009-09-28 10:40:00,35.45,35.47,35.41,35.47,32500.0,20.0369,20.0482,20.0143,20.0482,32500.0
2009-09-28 10:45:00,35.47,35.48,35.43,35.43,22300.0,20.0482,20.0538,20.0256,20.0256,22300.0
2009-09-28 10:50:00,35.44,35.45,35.43,35.43,15200.0,20.0312,20.0369,20.0256,20.0256,15200.0
2009-09-28 10:55:00,35.44,35.5,35.43,35.49,19700.0,20.0312,20.0651,20.0256,20.0595,19700.0
2009-09-28 11:00:00,35.49,35.53,35.49,35.52,21600.0,20.0595,20.0821,20.0595,20.0764,21600.0
2009-09-28 11:05:00,35.53,35.67,35.52,35.64,64400.0,20.0821,20.1612,20.0764,20.1443,64400.0
2009-09-28 11:10:00,35.64,35.64,35.61,35.63,24100.0,20.1443,20.1443,20.1273,20.1386,24100.0
2009-09-28 11:15:00,35.63,35.64,35.6,35.6,20000.0,20.1386,20.1443,20.1217,20.1217,20000.0
2009-09-28 11:20:00,35.61,35.66,35.6,35.65,34300.0,20.1273,20.1556,20.1217,20.1499,34300.0
2009-09-28 11:25:00,35.65,35.66,35.63,35.63,34100.0,20.1499,20.1556,20.1386,20.1386,34100.0
2009-09-28 11:30:00,35.65,35.74,35.64,35.72,41100.0,20.1499,20.2008,20.1443,20.1895,41100.0
2009-09-28 11:35:00,35.72,35.73,35.7,35.71,38900.0,20.1895,20.1951,20.1782,20.1838,38900.0
2009-09-28 11:40:00,35.72,35.76,35.71,35.75,16100.0,20.1895,20.2121,20.1838,20.2064,16100.0
2009-09-28 11:45:00,35.74,35.75,35.72,35.74,19700.0,20.2008,20.2064,20.1895,20.2008,19700.0
2009-09-28 11:50:00,35.74,35.75,35.7,35.74,42100.0,20.2008,20.2064,20.1782,20.2008,42100.0
2009-09-28 11:55:00,35.73,35.73,35.71,35.72,14000.0,20.1951,20.1951,20.1838,20.1895,14000.0
2009-09-28 12:00:00,35.72,35.77,35.72,35.74,42100.0,20.1895,20.2177,20.1895,20.2008,42100.0
2009-09-28 12:05:00,35.74,35.84,35.74,35.75,50800.0,20.2008,20.2573,20.2008,20.2064,50800.0
2009-09-28 12:10:00,35.76,35.76,35.7,35.74,19400.0,20.2121,20.2121,20.1782,20.2008,19400.0
2009-09-28 12:15:00,35.75,35.75,35.74,35.75,12900.0,20.2064,20.2064,20.2008,20.2064,12900.0
2009-09-28 12:20:00,35.75,35.76,35.74,35.75,20700.0,20.2064,20.2121,20.2008,20.2064,20700.0
2009-09-28 12:25:00,35.76,35.8,35.76,35.77,20500.0,20.2121,20.2347,20.2121,20.2177,20500.0
2009-09-28 12:30:00,35.78,35.8,35.74,35.75,26900.0,20.2234,20.2347,20.2008,20.2064,26900.0
2009-09-28 12:35:00,35.74,35.77,35.74,35.75,10800.0,20.2008,20.2177,20.2008,20.2064,10800.0
2009-09-28 12:40:00,35.76,35.81,35.76,35.79,18900.0,20.2121,20.2404,20.2121,20.2291,18900.0
2009-09-28 12:45:00,35.78,35.8,35.76,35.79,15000.0,20.2234,20.2347,20.2121,20.2291,15000.0
2009-09-28 12:50:00,35.78,35.79,35.75,35.75,14800.0,20.2234,20.2291,20.2064,20.2064,14800.0
2009-09-28 12:55:00,35.75,35.77,35.7,35.72,20200.0,20.2064,20.2177,20.1782,20.1895,20200.0
2009-09-28 13:00:00,35.74,35.83,35.73,35.83,18600.0,20.2008,20.2517,20.1951,20.2517,18600.0
2009-09-28 13:05:00,35.84,35.84,35.8,35.82,13600.0,20.2573,20.2573,20.2347,20.246,13600.0
2009-09-28 13:10:00,35.82,35.85,35.82,35.85,14200.0,20.246,20.263,20.246,20.263,14200.0
2009-09-28 13:15:00,35.84,35.9,35.83,35.84,33600.0,20.2573,20.2912,20.2517,20.2573,33600.0
2009-09-28 13:20:00,35.85,35.85,35.81,35.84,10100.0,20.263,20.263,20.2404,20.2573,10100.0
2009-09-28 13:25:00,35.84,35.9,35.84,35.89,17000.0,20.2573,20.2912,20.2573,20.2856,17000.0
2009-09-28 13:30:00,35.9,35.94,35.89,35.92,48400.0,20.2912,20.3138,20.2856,20.3025,48400.0
2009-09-28 13:35:00,35.92,35.92,35.89,35.9,12500.0,20.3025,20.3025,20.2856,20.2912,12500.0
2009-09-28 13:40:00,35.9,35.95,35.9,35.95,20900.0,20.2912,20.3195,20.2912,20.3195,20900.0
2009-09-28 13:45:00,35.94,35.94,35.9,35.91,10800.0,20.3138,20.3138,20.2912,20.2969,10800.0
2009-09-28 13:50:00,35.91,35.92,35.79,35.79,22100.0,20.2969,20.3025,20.2291,20.2291,22100.0
2009-09-28 13:55:00,35.79,35.84,35.79,35.8,25300.0,20.2291,20.2573,20.2291,20.2347,25300.0
2009-09-28 14:00:00,35.81,35.83,35.81,35.81,11900.0,20.2404,20.2517,20.2404,20.2404,11900.0
2009-09-28 14:05:00,35.81,35.81,35.74,35.75,21500.0,20.2404,20.2404,20.2008,20.2064,21500.0
2009-09-28 14:10:00,35.74,35.77,35.71,35.77,33200.0,20.2008,20.2177,20.1838,20.2177,33200.0
2009-09-28 14:15:00,35.76,35.78,35.75,35.77,27200.0,20.2121,20.2234,20.2064,20.2177,27200.0
2009-09-28 14:20:00,35.77,35.78,35.74,35.77,49200.0,20.2177,20.2234,20.2008,20.2177,49200.0
2009-09-28 14:25:00,35.77,35.78,35.73,35.73,33700.0,20.2177,20.2234,20.1951,20.1951,33700.0
2009-09-28 14:30:00,35.73,35.74,35.65,35.65,36200.0,20.1951,20.2008,20.1499,20.1499,36200.0
2009-09-28 14:35:00,35.66,35.66,35.62,35.64,42800.0,20.1556,20.1556,20.133,20.1443,42800.0
2009-09-28 14:40:00,35.65,35.66,35.63,35.64,29200.0,20.1499,20.1556,20.1386,20.1443,29200.0
2009-09-28 14:45:00,35.64,35.64,35.6,35.62,17800.0,20.1443,20.1443,20.1217,20.133,17800.0
2009-09-28 14:50:00,35.62,35.63,35.61,35.62,13000.0,20.133,20.1386,20.1273,20.133,13000.0
2009-09-28 14:55:00,35.62,35.63,35.57,35.57,27200.0,20.133,20.1386,20.1047,20.1047,27200.0
2009-09-28 15:00:00,35.57,35.58,35.53,35.58,28000.0,20.1047,20.1104,20.0821,20.1104,28000.0
2009-09-28 15:05:00,35.58,35.61,35.57,35.61,43500.0,20.1104,20.1273,20.1047,20.1273,43500.0
2009-09-28 15:10:00,35.6,35.61,35.58,35.59,16500.0,20.1217,20.1273,20.1104,20.116,16500.0
2009-09-28 15:15:00,35.58,35.65,35.58,35.65,36100.0,20.1104,20.1499,20.1104,20.1499,36100.0
2009-09-28 15:20:00,35.64,35.66,35.62,35.62,47500.0,20.1443,20.1556,20.133,20.133,47500.0
2009-09-28 15:25:00,35.62,35.63,35.58,35.59,35000.0,20.133,20.1386,20.1104,20.116,35000.0
2009-09-28 15:30:00,35.59,35.59,35.54,35.59,44700.0,20.116,20.116,20.0877,20.116,44700.0
2009-09-28 15:35:00,35.59,35.59,35.54,35.58,31800.0,20.116,20.116,20.0877,20.1104,31800.0
2009-09-28 15:40:00,35.58,35.6,35.56,35.58,66400.0,20.1104,20.1217,20.0991,20.1104,66400.0
2009-09-28 15:45:00,35.58,35.59,35.55,35.57,76400.0,20.1104,20.116,20.0934,20.1047,76400.0
2009-09-28 15:50:00,35.56,35.6,35.56,35.56,154000.0,20.0991,20.1217,20.0991,20.0991,154000.0
2009-09-28 15:55:00,35.57,35.66,35.54,35.66,244700.0,20.1047,20.1556,20.0877,20.1556,244700.0
2009-09-29 09:30:00,35.51,35.78,35.51,35.68,46100.0,20.0708,20.2234,20.0708,20.1669,46100.0
2009-09-29 09:35:00,35.65,35.91,35.65,35.78,69000.0,20.1499,20.2969,20.1499,20.2234,69000.0
2009-09-29 09:40:00,35.81,35.98,35.76,35.94,73000.0,20.2404,20.3364,20.2121,20.3138,73000.0
2009-09-29 09:45:00,35.94,35.96,35.75,35.75,26200.0,20.3138,20.3251,20.2064,20.2064,26200.0
2009-09-29 09:50:00,35.77,35.84,35.69,35.7,35100.0,20.2177,20.2573,20.1725,20.1782,35100.0
2009-09-29 09:55:00,35.7,35.93,35.7,35.85,46300.0,20.1782,20.3082,20.1782,20.263,46300.0
2009-09-29 10:00:00,35.81,35.81,35.3,35.57,216200.0,20.2404,20.2404,19.9521,20.1047,216200.0
2009-09-29 10:05:00,35.57,35.65,35.53,35.62,37100.0,20.1047,20.1499,20.0821,20.133,37100.0
2009-09-29 10:10:00,35.62,35.65,35.49,35.61,24800.0,20.133,20.1499,20.0595,20.1273,24800.0
2009-09-29 10:15:00,35.61,35.63,35.47,35.49,21700.0,20.1273,20.1386,20.0482,20.0595,21700.0
2009-09-29 10:20:00,35.48,35.49,35.39,35.39,27400.0,20.0538,20.0595,20.003,20.003,27400.0
2009-09-29 10:25:00,35.39,35.43,35.34,35.37,37100.0,20.003,20.0256,19.9747,19.9917,37100.0
2009-09-29 10:30:00,35.37,35.48,35.37,35.46,30800.0,19.9917,20.0538,19.9917,20.0425,30800.0
2009-09-29 10:35:00,35.48,35.54,35.41,35.54,105100.0,20.0538,20.0877,20.0143,20.0877,105100.0
2009-09-29 10:40:00,35.54,35.63,35.48,35.48,21000.0,20.0877,20.1386,20.0538,20.0538,21000.0
2009-09-29 10:45:00,35.49,35.55,35.46,35.53,6800.0,20.0595,20.0934,20.0425,20.0821,6800.0
2009-09-29 10:50:00,35.54,35.54,35.36,35.38,18700.0,20.0877,20.0877,19.986,19.9973,18700.0
2009-09-29 10:55:00,35.37,35.41,35.26,35.28,35100.0,19.9917,20.0143,19.9295,19.9408,35100.0
2009-09-29 11:00:00,35.28,35.31,35.2,35.24,44200.0,19.9408,19.9577,19.8956,19.9182,44200.0
2009-09-29 11:05:00,35.24,35.24,35.21,35.22,14700.0,19.9182,19.9182,19.9012,19.9069,14700.0
2009-09-29 11:10:00,35.22,35.25,35.17,35.21,30800.0,19.9069,19.9238,19.8786,19.9012,30800.0
2009-09-29 11:15:00,35.21,35.29,35.2,35.28,23900.0,19.9012,19.9464,19.8956,19.9408,23900.0
2009-09-29 11:20:00,35.3,35.3,35.24,35.25,19900.0,19.9521,19.9521,19.9182,19.9238,19900.0
2009-09-29 11:25:00,35.25,35.35,35.25,35.34,11300.0,19.9238,19.9804,19.9238,19.9747,11300.0
2009-09-29 11:30:00,35.34,35.37,35.29,35.29,13400.0,19.9747,19.9917,19.9464,19.9464,13400.0
2009-09-29 11:35:00,35.3,35.3,35.19,35.2,34600.0,19.9521,19.9521,19.8899,19.8956,34600.0
2009-09-29 11:40:00,35.21,35.25,35.18,35.19,29800.0,19.9012,19.9238,19.8843,19.8899,29800.0
2009-09-29 11:45:00,35.19,35.19,35.08,35.19,63200.0,19.8899,19.8899,19.8277,19.8899,63200.0
2009-09-29 11:50:00,35.19,35.26,35.19,35.25,21900.0,19.8899,19.9295,19.8899,19.9238,21900.0
2009-09-29 11:55:00,35.25,35.27,35.2,35.2,16500.0,19.9238,19.9351,19.8956,19.8956,16500.0
2009-09-29 12:00:00,35.2,35.24,35.16,35.17,26500.0,19.8956,19.9182,19.873,19.8786,26500.0
2009-09-29 12:05:00,35.18,35.29,35.17,35.29,62200.0,19.8843,19.9464,19.8786,19.9464,62200.0
2009-09-29 12:10:00,35.29,35.36,35.28,35.36,46500.0,19.9464,19.986,19.9408,19.986,46500.0
2009-09-29 12:15:00,35.39,35.4,35.36,35.36,11900.0,20.003,20.0086,19.986,19.986,11900.0
2009-09-29 12:20:00,35.37,35.38,35.25,35.27,17600.0,19.9917,19.9973,19.9238,19.9351,17600.0
2009-09-29 12:25:00,35.27,35.36,35.26,35.3,10600.0,19.9351,19.986,19.9295,19.9521,10600.0
2009-09-29 12:30:00,35.3,35.33,35.26,35.33,17300.0,19.9521,19.9691,19.9295,19.9691,17300.0
2009-09-29 12:35:00,35.33,35.39,35.29,35.39,13100.0,19.9691,20.003,19.9464,20.003,13100.0
2009-09-29 12:40:00,35.39,35.4,35.35,35.35,5000.0,20.003,20.0086,19.9804,19.9804,5000.0
2009-09-29 12:45:00,35.36,35.41,35.34,35.4,12100.0,19.986,20.0143,19.9747,20.0086,12100.0
2009-09-29 12:50:00,35.39,35.47,35.37,35.46,9800.0,20.003,20.0482,19.9917,20.0425,9800.0
2009-09-29 12:55:00,35.46,35.51,35.45,35.51,34900.0,20.0425,20.0708,20.0369,20.0708,34900.0
2009-09-29 13:00:00,35.52,35.6,35.52,35.57,42100.0,20.0764,20.1217,20.0764,20.1047,42100.0
2009-09-29 13:05:00,35.58,35.62,35.58,35.58,15300.0,20.1104,20.133,20.1104,20.1104,15300.0
2009-09-29 13:10:00,35.58,35.62,35.57,35.6,20100.0,20.1104,20.133,20.1047,20.1217,20100.0
2009-09-29 13:15:00,35.6,35.6,35.48,35.5,16400.0,20.1217,20.1217,20.0538,20.0651,16400.0
2009-09-29 13:20:00,35.51,35.53,35.49,35.52,16400.0,20.0708,20.0821,20.0595,20.0764,16400.0
2009-09-29 13:25:00,35.52,35.53,35.5,35.52,4700.0,20.0764,20.0821,20.0651,20.0764,4700.0
2009-09-29 13:30:00,35.53,35.53,35.5,35.5,5400.0,20.0821,20.0821,20.0651,20.0651,5400.0
2009-09-29 13:35:00,35.5,35.53,35.49,35.5,29600.0,20.0651,20.0821,20.0595,20.0651,29600.0
2009-09-29 13:40:00,35.51,35.51,35.44,35.5,31100.0,20.0708,20.0708,20.0312,20.0651,31100.0
2009-09-29 13:45:00,35.5,35.52,35.42,35.42,7800.0,20.0651,20.0764,20.0199,20.0199,7800.0
2009-09-29 13:50:00,35.42,35.48,35.42,35.47,20500.0,20.0199,20.0538,20.0199,20.0482,20500.0
2009-09-29 13:55:00,35.48,35.5,35.46,35.48,9700.0,20.0538,20.0651,20.0425,20.0538,9700.0
2009-09-29 14:00:00,35.49,35.5,35.41,35.41,9500.0,20.0595,20.0651,20.0143,20.0143,9500.0
2009-09-29 14:05:00,35.41,35.41,35.35,35.37,14700.0,20.0143,20.0143,19.9804,19.9917,14700.0
2009-09-29 14:10:00,35.37,35.4,35.35,35.39,14800.0,19.9917,20.0086,19.9804,20.003,14800.0
2009-09-29 14:15:00,35.39,35.42,35.34,35.41,19400.0,20.003,20.0199,19.9747,20.0143,19400.0
2009-09-29 14:20:00,35.4,35.43,35.4,35.42,13900.0,20.0086,20.0256,20.0086,20.0199,13900.0
2009-09-29 14:25:00,35.42,35.44,35.41,35.42,11800.0,20.0199,20.0312,20.0143,20.0199,11800.0
2009-09-29 14:30:00,35.43,35.44,35.38,35.38,20900.0,20.0256,20.0312,19.9973,19.9973,20900.0
2009-09-29 14:35:00,35.38,35.42,35.36,35.39,24100.0,19.9973,20.0199,19.986,20.003,24100.0
2009-09-29 14:40:00,35.39,35.41,35.38,35.4,5400.0,20.003,20.0143,19.9973,20.0086,5400.0
2009-09-29 14:45:00,35.39,35.41,35.36,35.36,37000.0,20.003,20.0143,19.986,19.986,37000.0
2009-09-29 14:50:00,35.36,35.39,35.34,35.38,19800.0,19.986,20.003,19.9747,19.9973,19800.0
2009-09-29 14:55:00,35.38,35.42,35.36,35.36,23300.0,19.9973,20.0199,19.986,19.986,23300.0
2009-09-29 15:00:00,35.37,35.38,35.36,35.38,22300.0,19.9917,19.9973,19.986,19.9973,22300.0
2009-09-29 15:05:00,35.38,35.43,35.38,35.42,17400.0,19.9973,20.0256,19.9973,20.0199,17400.0
2009-09-29 15:10:00,35.42,35.44,35.39,35.4,33100.0,20.0199,20.0312,20.003,20.0086,33100.0
2009-09-29 15:15:00,35.41,35.41,35.38,35.39,23500.0,20.0143,20.0143,19.9973,20.003,23500.0
2009-09-29 15:20:00,35.39,35.44,35.38,35.41,13500.0,20.003,20.0312,19.9973,20.0143,13500.0
2009-09-29 15:25:00,35.41,35.44,35.33,35.35,27800.0,20.0143,20.0312,19.9691,19.9804,27800.0
2009-09-29 15:30:00,35.35,35.37,35.32,35.35,40800.0,19.9804,19.9917,19.9634,19.9804,40800.0
2009-09-29 15:35:00,35.34,35.4,35.33,35.4,34000.0,19.9747,20.0086,19.9691,20.0086,34000.0
2009-09-29 15:40:00,35.4,35.41,35.38,35.4,19000.0,20.0086,20.0143,19.9973,20.0086,19000.0
2009-09-29 15:45:00,35.39,35.43,35.36,35.42,152200.0,20.003,20.0256,19.986,20.0199,152200.0
2009-09-29 15:50:00,35.41,35.41,35.31,35.37,122900.0,20.0143,20.0143,19.9577,19.9917,122900.0
2009-09-29 15:55:00,35.37,35.42,35.35,35.35,143200.0,19.9917,20.0199,19.9804,19.9804,143200.0
2009-09-30 09:30:00,35.4,35.69,35.33,35.64,31500.0,20.0086,20.1725,19.9691,20.1443,31500.0
2009-09-30 09:35:00,35.66,35.95,35.63,35.91,67600.0,20.1556,20.3195,20.1386,20.2969,67600.0
2009-09-30 09:40:00,35.91,35.96,35.64,35.64,89000.0,20.2969,20.3251,20.1443,20.1443,89000.0
2009-09-30 09:45:00,35.63,35.63,35.31,35.33,101400.0,20.1386,20.1386,19.9577,19.9691,101400.0
2009-09-30 09:50:00,35.33,35.44,35.22,35.43,89300.0,19.9691,20.0312,19.9069,20.0256,89300.0
2009-09-30 09:55:00,35.42,35.42,34.92,35.08,88200.0,20.0199,20.0199,19.7373,19.8277,88200.0
2009-09-30 10:00:00,35.06,35.15,34.94,35.0,83000.0,19.8164,19.8673,19.7486,19.7825,83000.0
2009-09-30 10:05:00,35.0,35.0,34.79,34.8,94900.0,19.7825,19.7825,19.6638,19.6695,94900.0
2009-09-30 10:10:00,34.8,34.89,34.78,34.89,58100.0,19.6695,19.7204,19.6582,19.7204,58100.0
2009-09-30 10:15:00,34.87,34.94,34.87,34.9,36000.0,19.7091,19.7486,19.7091,19.726,36000.0
2009-09-30 10:20:00,34.89,34.9,34.85,34.86,47800.0,19.7204,19.726,19.6977,19.7034,47800.0
2009-09-30 10:25:00,34.85,34.96,34.85,34.96,53900.0,19.6977,19.7599,19.6977,19.7599,53900.0
2009-09-30 10:30:00,34.96,34.97,34.86,34.9,53700.0,19.7599,19.7656,19.7034,19.726,53700.0
2009-09-30 10:35:00,34.9,35.19,34.9,35.19,85500.0,19.726,19.8899,19.726,19.8899,85500.0
2009-09-30 10:40:00,35.17,35.24,35.11,35.23,26100.0,19.8786,19.9182,19.8447,19.9125,26100.0
2009-09-30 10:45:00,35.23,35.28,35.18,35.24,31700.0,19.9125,19.9408,19.8843,19.9182,31700.0
2009-09-30 10:50:00,35.24,35.29,35.23,35.27,25300.0,19.9182,19.9464,19.9125,19.9351,25300.0
2009-09-30 10:55:00,35.27,35.3,35.22,35.25,66800.0,19.9351,19.9521,19.9069,19.9238,66800.0
2009-09-30 11:00:00,35.27,35.4,35.27,35.37,23400.0,19.9351,20.0086,19.9351,19.9917,23400.0
2009-09-30 11:05:00,35.37,35.4,35.31,35.31,53500.0,19.9917,20.0086,19.9577,19.9577,53500.0
2009-09-30 11:10:00,35.31,35.35,35.3,35.32,32100.0,19.9577,19.9804,19.9521,19.9634,32100.0
2009-09-30 11:15:00,35.31,35.4,35.31,35.39,55100.0,19.9577,20.0086,19.9577,20.003,55100.0
2009-09-30 11:20:00,35.39,35.44,35.38,35.4,28200.0,20.003,20.0312,19.9973,20.0086,28200.0
2009-09-30 11:25:00,35.4,35.49,35.4,35.42,21600.0,20.0086,20.0595,20.0086,20.0199,21600.0
2009-09-30 11:30:00,35.41,35.48,35.4,35.45,21400.0,20.0143,20.0538,20.0086,20.0369,21400.0
2009-09-30 11:35:00,35.45,35.47,35.41,35.43,12400.0,20.0369,20.0482,20.0143,20.0256,12400.0
2009-09-30 11:40:00,35.43,35.43,35.38,35.41,21300.0,20.0256,20.0256,19.9973,20.0143,21300.0
2009-09-30 11:45:00,35.41,35.45,35.41,35.45,18500.0,20.0143,20.0369,20.0143,20.0369,18500.0
2009-09-30 11:50:00,35.46,35.48,35.45,35.48,31500.0,20.0425,20.0538,20.0369,20.0538,31500.0
2009-09-30 11:55:00,35.49,35.65,35.48,35.61,65600.0,20.0595,20.1499,20.0538,20.1273,65600.0
2009-09-30 12:00:00,35.59,35.6,35.54,35.56,23700.0,20.116,20.1217,20.0877,20.0991,23700.0
2009-09-30 12:05:00,35.55,35.55,35.5,35.51,34400.0,20.0934,20.0934,20.0651,20.0708,34400.0
2009-09-30 12:10:00,35.51,35.56,35.51,35.55,32400.0,20.0708,20.0991,20.0708,20.0934,32400.0
2009-09-30 12:15:00,35.56,35.69,35.55,35.61,73800.0,20.0991,20.1725,20.0934,20.1273,73800.0
2009-09-30 12:20:00,35.6,35.64,35.59,35.62,24100.0,20.1217,20.1443,20.116,20.133,24100.0
2009-09-30 12:25:00,35.62,35.7,35.61,35.62,56100.0,20.133,20.1782,20.1273,20.133,56100.0
2009-09-30 12:30:00,35.62,35.81,35.62,35.73,32300.0,20.133,20.2404,20.133,20.1951,32300.0
2009-09-30 12:35:00,35.73,35.82,35.72,35.75,68100.0,20.1951,20.246,20.1895,20.2064,68100.0
2009-09-30 12:40:00,35.74,35.9,35.74,35.84,75800.0,20.2008,20.2912,20.2008,20.2573,75800.0
2009-09-30 12:45:00,35.85,35.95,35.8,35.85,66400.0,20.263,20.3195,20.2347,20.263,66400.0
2009-09-30 12:50:00,35.86,36.0,35.85,35.93,65100.0,20.2686,20.3477,20.263,20.3082,65100.0
2009-09-30 12:55:00,35.92,36.0,35.92,35.99,64700.0,20.3025,20.3477,20.3025,20.3421,64700.0
2009-09-30 13:00:00,35.99,36.14,35.99,36.11,77100.0,20.3421,20.4269,20.3421,20.4099,77100.0
2009-09-30 13:05:00,36.11,36.24,36.01,36.02,81400.0,20.4099,20.4834,20.3534,20.3591,81400.0
2009-09-30 13:10:00,36.01,36.04,35.99,36.0,28200.0,20.3534,20.3704,20.3421,20.3477,28200.0
2009-09-30 13:15:00,36.0,36.04,35.97,35.98,20700.0,20.3477,20.3704,20.3308,20.3364,20700.0
2009-09-30 13:20:00,35.99,36.07,35.98,36.07,16700.0,20.3421,20.3873,20.3364,20.3873,16700.0
2009-09-30 13:25:00,36.06,36.1,36.05,36.1,14300.0,20.3817,20.4043,20.376,20.4043,14300.0
2009-09-30 13:30:00,36.1,36.19,36.1,36.14,28200.0,20.4043,20.4551,20.4043,20.4269,28200.0
2009-09-30 13:35:00,36.13,36.16,36.03,36.03,40600.0,20.4212,20.4382,20.3647,20.3647,40600.0
2009-09-30 13:40:00,36.02,36.05,35.96,35.99,21200.0,20.3591,20.376,20.3251,20.3421,21200.0
2009-09-30 13:45:00,35.97,36.05,35.97,36.05,12900.0,20.3308,20.376,20.3308,20.376,12900.0
2009-09-30 13:50:00,36.05,36.14,36.04,36.1,54000.0,20.376,20.4269,20.3704,20.4043,54000.0
2009-09-30 13:55:00,36.09,36.09,35.96,35.97,47400.0,20.3986,20.3986,20.3251,20.3308,47400.0
2009-09-30 14:00:00,35.97,35.99,35.94,35.98,94000.0,20.3308,20.3421,20.3138,20.3364,94000.0
2009-09-30 14:05:00,35.99,36.0,35.97,36.0,15800.0,20.3421,20.3477,20.3308,20.3477,15800.0
2009-09-30 14:10:00,36.0,36.08,35.99,36.07,37400.0,20.3477,20.393,20.3421,20.3873,37400.0
2009-09-30 14:15:00,36.06,36.12,36.06,36.11,24200.0,20.3817,20.4156,20.3817,20.4099,24200.0
2009-09-30 14:20:00,36.11,36.12,36.0,36.01,32700.0,20.4099,20.4156,20.3477,20.3534,32700.0
2009-09-30 14:25:00,36.01,36.05,36.0,36.04,24500.0,20.3534,20.376,20.3477,20.3704,24500.0
2009-09-30 14:30:00,36.03,36.04,35.93,35.98,57200.0,20.3647,20.3704,20.3082,20.3364,57200.0
2009-09-30 14:35:00,35.98,35.98,35.93,35.93,32400.0,20.3364,20.3364,20.3082,20.3082,32400.0
2009-09-30 14:40:00,35.92,35.97,35.91,35.96,46400.0,20.3025,20.3308,20.2969,20.3251,46400.0
2009-09-30 14:45:00,35.96,35.97,35.85,35.86,32900.0,20.3251,20.3308,20.263,20.2686,32900.0
2009-09-30 14:50:00,35.87,35.87,35.75,35.76,40000.0,20.2743,20.2743,20.2064,20.2121,40000.0
2009-09-30 14:55:00,35.76,35.83,35.73,35.73,51200.0,20.2121,20.2517,20.1951,20.1951,51200.0
2009-09-30 15:00:00,35.71,35.72,35.67,35.7,68700.0,20.1838,20.1895,20.1612,20.1782,68700.0
2009-09-30 15:05:00,35.71,35.77,35.69,35.76,64700.0,20.1838,20.2177,20.1725,20.2121,64700.0
2009-09-30 15:10:00,35.76,35.78,35.65,35.7,47700.0,20.2121,20.2234,20.1499,20.1782,47700.0
2009-09-30 15:15:00,35.69,35.8,35.64,35.79,41000.0,20.1725,20.2347,20.1443,20.2291,41000.0
2009-09-30 15:20:00,35.79,35.84,35.73,35.77,46800.0,20.2291,20.2573,20.1951,20.2177,46800.0
2009-09-30 15:25:00,35.77,35.84,35.73,35.77,60000.0,20.2177,20.2573,20.1951,20.2177,60000.0
2009-09-30 15:30:00,35.77,35.89,35.72,35.89,152700.0,20.2177,20.2856,20.1895,20.2856,152700.0
2009-09-30 15:35:00,35.88,35.88,35.76,35.79,77700.0,20.2799,20.2799,20.2121,20.2291,77700.0
2009-09-30 15:40:00,35.78,35.83,35.71,35.78,108100.0,20.2234,20.2517,20.1838,20.2234,108100.0
2009-09-30 15:45:00,35.78,35.85,35.73,35.83,78400.0,20.2234,20.263,20.1951,20.2517,78400.0
2009-09-30 15:50:00,35.83,35.95,35.83,35.87,142400.0,20.2517,20.3195,20.2517,20.2743,142400.0
2009-09-30 15:55:00,35.87,35.91,35.83,35.89,218800.0,20.2743,20.2969,20.2517,20.2856,218800.0
2009-10-01 09:30:00,35.71,36.08,35.64,35.65,85600.0,20.1838,20.393,20.1443,20.1499,85600.0
2009-10-01 09:35:00,35.63,35.63,35.28,35.45,105800.0,20.1386,20.1386,19.9408,20.0369,105800.0
2009-10-01 09:40:00,35.43,35.68,35.37,35.49,88600.0,20.0256,20.1669,19.9917,20.0595,88600.0
2009-10-01 09:45:00,35.45,35.49,35.4,35.49,44900.0,20.0369,20.0595,20.0086,20.0595,44900.0
2009-10-01 09:50:00,35.49,35.49,35.23,35.26,80800.0,20.0595,20.0595,19.9125,19.9295,80800.0
2009-10-01 09:55:00,35.26,35.34,35.23,35.34,45400.0,19.9295,19.9747,19.9125,19.9747,45400.0
2009-10-01 10:00:00,35.34,35.42,35.03,35.04,113000.0,19.9747,20.0199,19.7995,19.8051,113000.0
2009-10-01 10:05:00,35.04,35.1,34.93,34.96,84800.0,19.8051,19.8391,19.743,19.7599,84800.0
2009-10-01 10:10:00,34.94,35.11,34.94,35.01,50200.0,19.7486,19.8447,19.7486,19.7882,50200.0
2009-10-01 10:15:00,35.01,35.01,34.87,34.92,63700.0,19.7882,19.7882,19.7091,19.7373,63700.0
2009-10-01 10:20:00,34.91,34.96,34.82,34.92,55200.0,19.7317,19.7599,19.6808,19.7373,55200.0
2009-10-01 10:25:00,34.92,35.01,34.89,34.93,27300.0,19.7373,19.7882,19.7204,19.743,27300.0
2009-10-01 10:30:00,34.91,34.96,34.87,34.92,33900.0,19.7317,19.7599,19.7091,19.7373,33900.0
2009-10-01 10:35:00,34.93,35.0,34.88,34.88,22500.0,19.743,19.7825,19.7147,19.7147,22500.0
2009-10-01 10:40:00,34.9,34.95,34.79,34.81,32100.0,19.726,19.7543,19.6638,19.6751,32100.0
2009-10-01 10:45:00,34.83,34.83,34.69,34.7,48900.0,19.6864,19.6864,19.6073,19.613,48900.0
2009-10-01 10:50:00,34.69,34.71,34.62,34.65,64400.0,19.6073,19.6186,19.5677,19.5847,64400.0
2009-10-01 10:55:00,34.64,34.7,34.57,34.63,80000.0,19.5791,19.613,19.5395,19.5734,80000.0
2009-10-01 11:00:00,34.62,34.62,34.35,34.37,119900.0,19.5677,19.5677,19.4151,19.4264,119900.0
2009-10-01 11:05:00,34.37,34.37,34.18,34.18,90400.0,19.4264,19.4264,19.3191,19.3191,90400.0
2009-10-01 11:10:00,34.18,34.28,34.13,34.28,60500.0,19.3191,19.3756,19.2908,19.3756,60500.0
2009-10-01 11:15:00,34.28,34.42,34.26,34.39,57900.0,19.3756,19.4547,19.3643,19.4378,57900.0
2009-10-01 11:20:00,34.4,34.42,34.35,34.37,27800.0,19.4434,19.4547,19.4151,19.4264,27800.0
2009-10-01 11:25:00,34.38,34.38,34.15,34.16,73400.0,19.4321,19.4321,19.3021,19.3078,73400.0
2009-10-01 11:30:00,34.18,34.21,34.17,34.17,25800.0,19.3191,19.336,19.3134,19.3134,25800.0
2009-10-01 11:35:00,34.18,34.26,34.18,34.26,36400.0,19.3191,19.3643,19.3191,19.3643,36400.0
2009-10-01 11:40:00,34.27,34.33,34.27,34.31,26400.0,19.3699,19.4038,19.3699,19.3925,26400.0
2009-10-01 11:45:00,34.32,34.34,34.31,34.34,17800.0,19.3982,19.4095,19.3925,19.4095,17800.0
2009-10-01 11:50:00,34.34,34.4,34.34,34.39,32000.0,19.4095,19.4434,19.4095,19.4378,32000.0
2009-10-01 11:55:00,34.4,34.4,34.35,34.4,32500.0,19.4434,19.4434,19.4151,19.4434,32500.0
2009-10-01 12:00:00,34.4,34.44,34.36,34.38,30700.0,19.4434,19.466,19.4208,19.4321,30700.0
2009-10-01 12:05:00,34.37,34.42,34.32,34.42,43600.0,19.4264,19.4547,19.3982,19.4547,43600.0
2009-10-01 12:10:00,34.44,34.51,34.44,34.47,20800.0,19.466,19.5056,19.466,19.483,20800.0
2009-10-01 12:15:00,34.47,34.49,34.44,34.47,16900.0,19.483,19.4943,19.466,19.483,16900.0
2009-10-01 12:20:00,34.5,34.55,34.48,34.49,25400.0,19.4999,19.5282,19.4886,19.4943,25400.0
2009-10-01 12:25:00,34.49,34.5,34.44,34.46,38900.0,19.4943,19.4999,19.466,19.4773,38900.0
2009-10-01 12:30:00,34.47,34.55,34.46,34.54,15000.0,19.483,19.5282,19.4773,19.5225,15000.0
2009-10-01 12:35:00,34.54,34.55,34.46,34.46,13800.0,19.5225,19.5282,19.4773,19.4773,13800.0
2009-10-01 12:40:00,34.46,34.46,34.39,34.39,32800.0,19.4773,19.4773,19.4378,19.4378,32800.0
2009-10-01 12:45:00,34.39,34.43,34.37,34.42,22300.0,19.4378,19.4604,19.4264,19.4547,22300.0
2009-10-01 12:50:00,34.42,34.48,34.41,34.48,19800.0,19.4547,19.4886,19.4491,19.4886,19800.0
2009-10-01 12:55:00,34.47,34.48,34.4,34.42,21600.0,19.483,19.4886,19.4434,19.4547,21600.0
2009-10-01 13:00:00,34.42,34.45,34.35,34.36,29200.0,19.4547,19.4717,19.4151,19.4208,29200.0
2009-10-01 13:05:00,34.36,34.37,34.32,34.32,28200.0,19.4208,19.4264,19.3982,19.3982,28200.0
2009-10-01 13:10:00,34.32,34.35,34.3,34.33,52300.0,19.3982,19.4151,19.3869,19.4038,52300.0
2009-10-01 13:15:00,34.33,34.34,34.3,34.3,27300.0,19.4038,19.4095,19.3869,19.3869,27300.0
2009-10-01 13:20:00,34.3,34.35,34.26,34.29,81300.0,19.3869,19.4151,19.3643,19.3812,81300.0
2009-10-01 13:25:00,34.3,34.36,34.27,34.34,43100.0,19.3869,19.4208,19.3699,19.4095,43100.0
2009-10-01 13:30:00,34.35,34.37,34.3,34.32,44600.0,19.4151,19.4264,19.3869,19.3982,44600.0
2009-10-01 13:35:00,34.33,34.35,34.3,34.33,56700.0,19.4038,19.4151,19.3869,19.4038,56700.0
2009-10-01 13:40:00,34.34,34.39,34.31,34.39,57600.0,19.4095,19.4378,19.3925,19.4378,57600.0
2009-10-01 13:45:00,34.38,34.46,34.33,34.45,36700.0,19.4321,19.4773,19.4038,19.4717,36700.0
2009-10-01 13:50:00,34.45,34.47,34.43,34.45,17900.0,19.4717,19.483,19.4604,19.4717,17900.0
2009-10-01 13:55:00,34.46,34.46,34.4,34.44,23000.0,19.4773,19.4773,19.4434,19.466,23000.0
2009-10-01 14:00:00,34.46,34.46,34.43,34.43,22900.0,19.4773,19.4773,19.4604,19.4604,22900.0
2009-10-01 14:05:00,34.42,34.49,34.4,34.49,51900.0,19.4547,19.4943,19.4434,19.4943,51900.0
2009-10-01 14:10:00,34.49,34.51,34.47,34.49,26800.0,19.4943,19.5056,19.483,19.4943,26800.0
2009-10-01 14:15:00,34.49,34.51,34.48,34.48,27800.0,19.4943,19.5056,19.4886,19.4886,27800.0
2009-10-01 14:20:00,34.48,34.48,34.44,34.46,24100.0,19.4886,19.4886,19.466,19.4773,24100.0
2009-10-01 14:25:00,34.46,34.55,34.44,34.51,34800.0,19.4773,19.5282,19.466,19.5056,34800.0
2009-10-01 14:30:00,34.51,34.51,34.41,34.44,36800.0,19.5056,19.5056,19.4491,19.466,36800.0
2009-10-01 14:35:00,34.44,34.5,34.44,34.44,30700.0,19.466,19.4999,19.466,19.466,30700.0
2009-10-01 14:40:00,34.44,34.49,34.38,34.44,73900.0,19.466,19.4943,19.4321,19.466,73900.0
2009-10-01 14:45:00,34.44,34.47,34.42,34.47,16100.0,19.466,19.483,19.4547,19.483,16100.0
2009-10-01 14:50:00,34.46,34.48,34.43,34.44,17900.0,19.4773,19.4886,19.4604,19.466,17900.0
2009-10-01 14:55:00,34.44,34.46,34.42,34.42,29500.0,19.466,19.4773,19.4547,19.4547,29500.0
2009-10-01 15:00:00,34.42,34.44,34.35,34.35,129900.0,19.4547,19.466,19.4151,19.4151,129900.0
2009-10-01 15:05:00,34.36,34.37,34.34,34.36,94100.0,19.4208,19.4264,19.4095,19.4208,94100.0
2009-10-01 15:10:00,34.37,34.42,34.35,34.41,32600.0,19.4264,19.4547,19.4151,19.4491,32600.0
2009-10-01 15:15:00,34.41,34.42,34.37,34.4,35600.0,19.4491,19.4547,19.4264,19.4434,35600.0
2009-10-01 15:20:00,34.4,34.4,34.34,34.39,76000.0,19.4434,19.4434,19.4095,19.4378,76000.0
2009-10-01 15:25:00,34.39,34.4,34.32,34.36,52500.0,19.4378,19.4434,19.3982,19.4208,52500.0
2009-10-01 15:30:00,34.36,34.43,34.35,34.38,82400.0,19.4208,19.4604,19.4151,19.4321,82400.0
2009-10-01 15:35:00,34.38,34.41,34.36,34.39,53600.0,19.4321,19.4491,19.4208,19.4378,53600.0
2009-10-01 15:40:00,34.39,34.46,34.38,34.42,128500.0,19.4378,19.4773,19.4321,19.4547,128500.0
2009-10-01 15:45:00,34.42,34.47,34.4,34.46,114600.0,19.4547,19.483,19.4434,19.4773,114600.0
2009-10-01 15:50:00,34.46,34.46,34.25,34.25,213400.0,19.4773,19.4773,19.3586,19.3586,213400.0
2009-10-01 15:55:00,34.25,34.32,34.2,34.21,468100.0,19.3586,19.3982,19.3304,19.336,468100.0
2009-10-02 09:30:00,33.79,34.01,33.53,33.75,182300.0,19.0986,19.223,18.9517,19.076,182300.0
2009-10-02 09:35:00,33.74,33.9,33.73,33.76,105400.0,19.0704,19.1608,19.0647,19.0817,105400.0
2009-10-02 09:40:00,33.77,33.9,33.74,33.81,57000.0,19.0873,19.1608,19.0704,19.1099,57000.0
2009-10-02 09:45:00,33.8,34.12,33.79,34.07,76600.0,19.1043,19.2851,19.0986,19.2569,76600.0
2009-10-02 09:50:00,34.07,34.16,34.0,34.01,67200.0,19.2569,19.3078,19.2173,19.223,67200.0
2009-10-02 09:55:00,34.0,34.08,33.94,33.94,72400.0,19.2173,19.2625,19.1834,19.1834,72400.0
2009-10-02 10:00:00,33.94,34.08,33.84,34.07,108200.0,19.1834,19.2625,19.1269,19.2569,108200.0
2009-10-02 10:05:00,34.07,34.12,33.93,33.95,123900.0,19.2569,19.2851,19.1778,19.1891,123900.0
2009-10-02 10:10:00,33.95,34.12,33.9,33.92,98300.0,19.1891,19.2851,19.1608,19.1721,98300.0
2009-10-02 10:15:00,33.93,33.99,33.78,33.79,64400.0,19.1778,19.2117,19.093,19.0986,64400.0
2009-10-02 10:20:00,33.79,33.96,33.78,33.91,91700.0,19.0986,19.1947,19.093,19.1664,91700.0
2009-10-02 10:25:00,33.9,34.06,33.9,33.95,63800.0,19.1608,19.2512,19.1608,19.1891,63800.0
2009-10-02 10:30:00,33.95,34.25,33.92,34.18,108500.0,19.1891,19.3586,19.1721,19.3191,108500.0
2009-10-02 10:35:00,34.19,34.21,34.15,34.16,48200.0,19.3247,19.336,19.3021,19.3078,48200.0
2009-10-02 10:40:00,34.15,34.19,34.06,34.11,49900.0,19.3021,19.3247,19.2512,19.2795,49900.0
2009-10-02 10:45:00,34.12,34.13,33.85,33.85,54100.0,19.2851,19.2908,19.1325,19.1325,54100.0
2009-10-02 10:50:00,33.85,33.87,33.68,33.74,80100.0,19.1325,19.1438,19.0364,19.0704,80100.0
2009-10-02 10:55:00,33.73,33.83,33.71,33.76,72300.0,19.0647,19.1212,19.0534,19.0817,72300.0
2009-10-02 11:00:00,33.76,33.81,33.75,33.76,35400.0,19.0817,19.1099,19.076,19.0817,35400.0
2009-10-02 11:05:00,33.77,33.77,33.61,33.63,48200.0,19.0873,19.0873,18.9969,19.0082,48200.0
2009-10-02 11:10:00,33.63,33.63,33.54,33.54,46400.0,19.0082,19.0082,18.9573,18.9573,46400.0
2009-10-02 11:15:00,33.55,33.65,33.52,33.52,56400.0,18.963,19.0195,18.946,18.946,56400.0
2009-10-02 11:20:00,33.53,33.54,33.44,33.52,71300.0,18.9517,18.9573,18.9008,18.946,71300.0
2009-10-02 11:25:00,33.51,33.55,33.49,33.5,34500.0,18.9404,18.963,18.9291,18.9347,34500.0
2009-10-02 11:30:00,33.5,33.68,33.5,33.55,45200.0,18.9347,19.0364,18.9347,18.963,45200.0
2009-10-02 11:35:00,33.54,33.54,33.41,33.42,85700.0,18.9573,18.9573,18.8838,18.8895,85700.0
2009-10-02 11:40:00,33.43,33.44,33.31,33.35,72200.0,18.8951,18.9008,18.8273,18.8499,72200.0
2009-10-02 11:45:00,33.35,33.43,33.31,33.43,34800.0,18.8499,18.8951,18.8273,18.8951,34800.0
2009-10-02 11:50:00,33.43,33.48,33.43,33.48,20600.0,18.8951,18.9234,18.8951,18.9234,20600.0
2009-10-02 11:55:00,33.48,33.48,33.32,33.32,32800.0,18.9234,18.9234,18.833,18.833,32800.0
2009-10-02 12:00:00,33.33,33.44,33.33,33.43,27400.0,18.8386,18.9008,18.8386,18.8951,27400.0
2009-10-02 12:05:00,33.45,33.53,33.39,33.48,36500.0,18.9064,18.9517,18.8725,18.9234,36500.0
2009-10-02 12:10:00,33.48,33.5,33.43,33.43,25600.0,18.9234,18.9347,18.8951,18.8951,25600.0
2009-10-02 12:15:00,33.44,33.58,33.43,33.58,46500.0,18.9008,18.9799,18.8951,18.9799,46500.0
2009-10-02 12:20:00,33.59,33.71,33.59,33.71,57100.0,18.9856,19.0534,18.9856,19.0534,57100.0
2009-10-02 12:25:00,33.71,33.78,33.71,33.75,46400.0,19.0534,19.093,19.0534,19.076,46400.0
2009-10-02 12:30:00,33.76,33.83,33.76,33.83,55000.0,19.0817,19.1212,19.0817,19.1212,55000.0
2009-10-02 12:35:00,33.83,33.83,33.79,33.79,34800.0,19.1212,19.1212,19.0986,19.0986,34800.0
2009-10-02 12:40:00,33.8,33.91,33.7,33.73,124400.0,19.1043,19.1664,19.0478,19.0647,124400.0
2009-10-02 12:45:00,33.73,33.79,33.71,33.79,33200.0,19.0647,19.0986,19.0534,19.0986,33200.0
2009-10-02 12:50:00,33.79,33.82,33.71,33.74,33800.0,19.0986,19.1156,19.0534,19.0704,33800.0
2009-10-02 12:55:00,33.73,33.85,33.73,33.85,31100.0,19.0647,19.1325,19.0647,19.1325,31100.0
2009-10-02 13:00:00,33.84,33.91,33.81,33.89,56700.0,19.1269,19.1664,19.1099,19.1551,56700.0
2009-10-02 13:05:00,33.89,33.96,33.88,33.96,55400.0,19.1551,19.1947,19.1495,19.1947,55400.0
2009-10-02 13:10:00,33.95,34.04,33.9,34.01,72200.0,19.1891,19.2399,19.1608,19.223,72200.0
2009-10-02 13:15:00,34.01,34.01,33.92,33.92,24700.0,19.223,19.223,19.1721,19.1721,24700.0
2009-10-02 13:20:00,33.92,33.94,33.89,33.9,23600.0,19.1721,19.1834,19.1551,19.1608,23600.0
2009-10-02 13:25:00,33.91,33.97,33.91,33.96,18900.0,19.1664,19.2004,19.1664,19.1947,18900.0
2009-10-02 13:30:00,33.96,34.0,33.92,33.94,34100.0,19.1947,19.2173,19.1721,19.1834,34100.0
2009-10-02 13:35:00,33.94,33.94,33.87,33.9,31300.0,19.1834,19.1834,19.1438,19.1608,31300.0
2009-10-02 13:40:00,33.89,33.94,33.87,33.94,36700.0,19.1551,19.1834,19.1438,19.1834,36700.0
2009-10-02 13:45:00,33.93,33.95,33.91,33.94,30900.0,19.1778,19.1891,19.1664,19.1834,30900.0
2009-10-02 13:50:00,33.95,33.95,33.88,33.89,23300.0,19.1891,19.1891,19.1495,19.1551,23300.0
2009-10-02 13:55:00,33.89,33.98,33.88,33.94,16900.0,19.1551,19.206,19.1495,19.1834,16900.0
2009-10-02 14:00:00,33.94,33.94,33.81,33.83,65500.0,19.1834,19.1834,19.1099,19.1212,65500.0
2009-10-02 14:05:00,33.84,33.88,33.83,33.84,28400.0,19.1269,19.1495,19.1212,19.1269,28400.0
2009-10-02 14:10:00,33.84,33.84,33.78,33.79,19400.0,19.1269,19.1269,19.093,19.0986,19400.0
2009-10-02 14:15:00,33.79,33.89,33.78,33.88,38600.0,19.0986,19.1551,19.093,19.1495,38600.0
2009-10-02 14:20:00,33.89,33.91,33.86,33.88,30000.0,19.1551,19.1664,19.1382,19.1495,30000.0
2009-10-02 14:25:00,33.88,33.95,33.88,33.95,31800.0,19.1495,19.1891,19.1495,19.1891,31800.0
2009-10-02 14:30:00,33.95,34.0,33.94,33.98,36500.0,19.1891,19.2173,19.1834,19.206,36500.0
2009-10-02 14:35:00,33.98,34.0,33.96,33.99,32600.0,19.206,19.2173,19.1947,19.2117,32600.0
2009-10-02 14:40:00,33.98,33.98,33.91,33.91,44900.0,19.206,19.206,19.1664,19.1664,44900.0
2009-10-02 14:45:00,33.91,33.91,33.87,33.88,24600.0,19.1664,19.1664,19.1438,19.1495,24600.0
2009-10-02 14:50:00,33.88,33.94,33.84,33.84,32200.0,19.1495,19.1834,19.1269,19.1269,32200.0
2009-10-02 14:55:00,33.84,33.89,33.81,33.82,60900.0,19.1269,19.1551,19.1099,19.1156,60900.0
2009-10-02 15:00:00,33.82,33.82,33.73,33.74,66900.0,19.1156,19.1156,19.0647,19.0704,66900.0
2009-10-02 15:05:00,33.74,33.79,33.71,33.74,68300.0,19.0704,19.0986,19.0534,19.0704,68300.0
2009-10-02 15:10:00,33.73,33.75,33.66,33.66,44200.0,19.0647,19.076,19.0251,19.0251,44200.0
2009-10-02 15:15:00,33.66,33.67,33.58,33.59,38900.0,19.0251,19.0308,18.9799,18.9856,38900.0
2009-10-02 15:20:00,33.59,33.62,33.57,33.57,49000.0,18.9856,19.0025,18.9743,18.9743,49000.0
2009-10-02 15:25:00,33.57,33.58,33.53,33.54,41700.0,18.9743,18.9799,18.9517,18.9573,41700.0
2009-10-02 15:30:00,33.54,33.61,33.53,33.58,81800.0,18.9573,18.9969,18.9517,18.9799,81800.0
2009-10-02 15:35:00,33.58,33.59,33.5,33.52,86200.0,18.9799,18.9856,18.9347,18.946,86200.0
2009-10-02 15:40:00,33.51,33.52,33.48,33.49,65500.0,18.9404,18.946,18.9234,18.9291,65500.0
2009-10-02 15:45:00,33.48,33.53,33.48,33.48,141500.0,18.9234,18.9517,18.9234,18.9234,141500.0
2009-10-02 15:50:00,33.49,33.51,33.33,33.4,328000.0,18.9291,18.9404,18.8386,18.8782,328000.0
2009-10-02 15:55:00,33.41,33.48,33.36,33.43,261500.0,18.8838,18.9234,18.8556,18.8951,261500.0
2009-10-05 09:30:00,34.0,34.07,33.38,33.52,172500.0,19.2173,19.2569,18.8669,18.946,172500.0
2009-10-05 09:35:00,33.51,33.52,33.3,33.38,170800.0,18.9404,18.946,18.8217,18.8669,170800.0
2009-10-05 09:40:00,33.4,33.65,33.32,33.59,130700.0,18.8782,19.0195,18.833,18.9856,130700.0
2009-10-05 09:45:00,33.59,33.71,33.58,33.66,91600.0,18.9856,19.0534,18.9799,19.0251,91600.0
2009-10-05 09:50:00,33.66,33.82,33.63,33.82,83000.0,19.0251,19.1156,19.0082,19.1156,83000.0
2009-10-05 09:55:00,33.82,33.87,33.67,33.67,85800.0,19.1156,19.1438,19.0308,19.0308,85800.0
2009-10-05 10:00:00,33.67,33.86,33.52,33.52,85100.0,19.0308,19.1382,18.946,18.946,85100.0
2009-10-05 10:05:00,33.5,33.58,33.22,33.33,102200.0,18.9347,18.9799,18.7764,18.8386,102200.0
2009-10-05 10:10:00,33.34,33.48,33.32,33.39,66600.0,18.8443,18.9234,18.833,18.8725,66600.0
2009-10-05 10:15:00,33.4,33.48,33.26,33.48,53500.0,18.8782,18.9234,18.7991,18.9234,53500.0
2009-10-05 10:20:00,33.5,33.57,33.48,33.53,42000.0,18.9347,18.9743,18.9234,18.9517,42000.0
2009-10-05 10:25:00,33.54,33.63,33.47,33.63,41000.0,18.9573,19.0082,18.9178,19.0082,41000.0
2009-10-05 10:30:00,33.64,33.76,33.64,33.68,68500.0,19.0138,19.0817,19.0138,19.0364,68500.0
2009-10-05 10:35:00,33.67,33.88,33.64,33.87,51300.0,19.0308,19.1495,19.0138,19.1438,51300.0
2009-10-05 10:40:00,33.88,33.9,33.83,33.9,33400.0,19.1495,19.1608,19.1212,19.1608,33400.0
2009-10-05 10:45:00,33.9,33.97,33.86,33.93,46400.0,19.1608,19.2004,19.1382,19.1778,46400.0
2009-10-05 10:50:00,33.94,33.94,33.86,33.89,27100.0,19.1834,19.1834,19.1382,19.1551,27100.0
2009-10-05 10:55:00,33.88,34.12,33.88,34.12,98300.0,19.1495,19.2851,19.1495,19.2851,98300.0
2009-10-05 11:00:00,34.12,34.16,34.07,34.14,115900.0,19.2851,19.3078,19.2569,19.2964,115900.0
2009-10-05 11:05:00,34.14,34.2,34.04,34.04,76400.0,19.2964,19.3304,19.2399,19.2399,76400.0
2009-10-05 11:10:00,34.04,34.12,34.03,34.12,74700.0,19.2399,19.2851,19.2343,19.2851,74700.0
2009-10-05 11:15:00,34.12,34.12,34.07,34.1,48300.0,19.2851,19.2851,19.2569,19.2738,48300.0
2009-10-05 11:20:00,34.09,34.13,34.07,34.11,44700.0,19.2682,19.2908,19.2569,19.2795,44700.0
2009-10-05 11:25:00,34.11,34.15,34.03,34.09,58500.0,19.2795,19.3021,19.2343,19.2682,58500.0
2009-10-05 11:30:00,34.09,34.18,34.03,34.05,38700.0,19.2682,19.3191,19.2343,19.2456,38700.0
2009-10-05 11:35:00,34.05,34.08,33.88,33.9,61800.0,19.2456,19.2625,19.1495,19.1608,61800.0
2009-10-05 11:40:00,33.9,33.92,33.89,33.89,27400.0,19.1608,19.1721,19.1551,19.1551,27400.0
2009-10-05 11:45:00,33.89,33.9,33.81,33.83,36400.0,19.1551,19.1608,19.1099,19.1212,36400.0
2009-10-05 11:50:00,33.82,33.98,33.81,33.92,34600.0,19.1156,19.206,19.1099,19.1721,34600.0
2009-10-05 11:55:00,33.93,33.98,33.92,33.93,25400.0,19.1778,19.206,19.1721,19.1778,25400.0
2009-10-05 12:00:00,33.94,34.0,33.89,33.91,21800.0,19.1834,19.2173,19.1551,19.1664,21800.0
2009-10-05 12:05:00,33.91,33.92,33.85,33.85,11600.0,19.1664,19.1721,19.1325,19.1325,11600.0
2009-10-05 12:10:00,33.85,33.88,33.79,33.88,24700.0,19.1325,19.1495,19.0986,19.1495,24700.0
2009-10-05 12:15:00,33.88,33.91,33.88,33.91,10300.0,19.1495,19.1664,19.1495,19.1664,10300.0
2009-10-05 12:20:00,33.91,34.0,33.9,34.0,20600.0,19.1664,19.2173,19.1608,19.2173,20600.0
2009-10-05 12:25:00,33.99,33.99,33.92,33.92,17300.0,19.2117,19.2117,19.1721,19.1721,17300.0
2009-10-05 12:30:00,33.92,33.97,33.91,33.97,14100.0,19.1721,19.2004,19.1664,19.2004,14100.0
2009-10-05 12:35:00,33.96,33.97,33.92,33.95,20000.0,19.1947,19.2004,19.1721,19.1891,20000.0
2009-10-05 12:40:00,33.95,34.04,33.94,34.03,58700.0,19.1891,19.2399,19.1834,19.2343,58700.0
2009-10-05 12:45:00,34.03,34.11,34.01,34.04,51800.0,19.2343,19.2795,19.223,19.2399,51800.0
2009-10-05 12:50:00,34.04,34.08,34.03,34.07,24500.0,19.2399,19.2625,19.2343,19.2569,24500.0
2009-10-05 12:55:00,34.08,34.09,34.03,34.05,58000.0,19.2625,19.2682,19.2343,19.2456,58000.0
2009-10-05 13:00:00,34.05,34.07,34.03,34.07,27200.0,19.2456,19.2569,19.2343,19.2569,27200.0
2009-10-05 13:05:00,34.07,34.07,34.06,34.07,14600.0,19.2569,19.2569,19.2512,19.2569,14600.0
2009-10-05 13:10:00,34.07,34.08,34.06,34.08,81300.0,19.2569,19.2625,19.2512,19.2625,81300.0
2009-10-05 13:15:00,34.08,34.12,34.08,34.11,31500.0,19.2625,19.2851,19.2625,19.2795,31500.0
2009-10-05 13:20:00,34.11,34.11,34.1,34.11,26600.0,19.2795,19.2795,19.2738,19.2795,26600.0
2009-10-05 13:25:00,34.11,34.17,34.1,34.17,26500.0,19.2795,19.3134,19.2738,19.3134,26500.0
2009-10-05 13:30:00,34.16,34.17,34.1,34.11,29600.0,19.3078,19.3134,19.2738,19.2795,29600.0
2009-10-05 13:35:00,34.11,34.12,34.1,34.1,11200.0,19.2795,19.2851,19.2738,19.2738,11200.0
2009-10-05 13:40:00,34.1,34.15,34.09,34.11,41700.0,19.2738,19.3021,19.2682,19.2795,41700.0
2009-10-05 13:45:00,34.1,34.13,34.09,34.12,25400.0,19.2738,19.2908,19.2682,19.2851,25400.0
2009-10-05 13:50:00,34.13,34.16,34.11,34.16,40300.0,19.2908,19.3078,19.2795,19.3078,40300.0
2009-10-05 13:55:00,34.15,34.16,34.13,34.16,16100.0,19.3021,19.3078,19.2908,19.3078,16100.0
2009-10-05 14:00:00,34.16,34.25,34.15,34.24,66300.0,19.3078,19.3586,19.3021,19.353,66300.0
2009-10-05 14:05:00,34.25,34.26,34.23,34.24,60600.0,19.3586,19.3643,19.3473,19.353,60600.0
2009-10-05 14:10:00,34.23,34.29,34.23,34.29,50100.0,19.3473,19.3812,19.3473,19.3812,50100.0
2009-10-05 14:15:00,34.28,34.34,34.24,34.25,72200.0,19.3756,19.4095,19.353,19.3586,72200.0
2009-10-05 14:20:00,34.25,34.29,34.2,34.27,69100.0,19.3586,19.3812,19.3304,19.3699,69100.0
2009-10-05 14:25:00,34.29,34.33,34.23,34.33,54300.0,19.3812,19.4038,19.3473,19.4038,54300.0
2009-10-05 14:30:00,34.33,34.42,34.33,34.38,81500.0,19.4038,19.4547,19.4038,19.4321,81500.0
2009-10-05 14:35:00,34.39,34.4,34.36,34.38,63600.0,19.4378,19.4434,19.4208,19.4321,63600.0
2009-10-05 14:40:00,34.37,34.41,34.36,34.41,43600.0,19.4264,19.4491,19.4208,19.4491,43600.0
2009-10-05 14:45:00,34.42,34.47,34.4,34.43,79200.0,19.4547,19.483,19.4434,19.4604,79200.0
2009-10-05 14:50:00,34.42,34.49,34.42,34.46,47200.0,19.4547,19.4943,19.4547,19.4773,47200.0
2009-10-05 14:55:00,34.47,34.54,34.38,34.38,90600.0,19.483,19.5225,19.4321,19.4321,90600.0
2009-10-05 15:00:00,34.38,34.44,34.35,34.44,63100.0,19.4321,19.466,19.4151,19.466,63100.0
2009-10-05 15:05:00,34.44,34.46,34.41,34.45,53500.0,19.466,19.4773,19.4491,19.4717,53500.0
2009-10-05 15:10:00,34.46,34.48,34.44,34.46,46300.0,19.4773,19.4886,19.466,19.4773,46300.0
2009-10-05 15:15:00,34.46,34.5,34.45,34.5,61900.0,19.4773,19.4999,19.4717,19.4999,61900.0
2009-10-05 15:20:00,34.49,34.51,34.46,34.46,53200.0,19.4943,19.5056,19.4773,19.4773,53200.0
2009-10-05 15:25:00,34.46,34.48,34.44,34.46,62100.0,19.4773,19.4886,19.466,19.4773,62100.0
2009-10-05 15:30:00,34.46,34.47,34.4,34.41,88200.0,19.4773,19.483,19.4434,19.4491,88200.0
2009-10-05 15:35:00,34.41,34.45,34.39,34.44,85400.0,19.4491,19.4717,19.4378,19.466,85400.0
2009-10-05 15:40:00,34.44,34.47,34.38,34.46,179000.0,19.466,19.483,19.4321,19.4773,179000.0
2009-10-05 15:45:00,34.45,34.52,34.44,34.52,100900.0,19.4717,19.5112,19.466,19.5112,100900.0
2009-10-05 15:50:00,34.51,34.52,34.39,34.42,193500.0,19.5056,19.5112,19.4378,19.4547,193500.0
2009-10-05 15:55:00,34.42,34.45,34.36,34.42,282000.0,19.4547,19.4717,19.4208,19.4547,282000.0
2009-10-06 09:30:00,34.72,35.0,34.67,34.95,70100.0,19.6243,19.7825,19.596,19.7543,70100.0
2009-10-06 09:35:00,34.95,35.03,34.9,34.92,99800.0,19.7543,19.7995,19.726,19.7373,99800.0
2009-10-06 09:40:00,34.92,35.14,34.9,35.06,79600.0,19.7373,19.8617,19.726,19.8164,79600.0
2009-10-06 09:45:00,35.1,35.26,35.1,35.18,60000.0,19.8391,19.9295,19.8391,19.8843,60000.0
2009-10-06 09:50:00,35.18,35.24,35.11,35.23,61500.0,19.8843,19.9182,19.8447,19.9125,61500.0
2009-10-06 09:55:00,35.24,35.31,35.11,35.14,64700.0,19.9182,19.9577,19.8447,19.8617,64700.0
2009-10-06 10:00:00,35.15,35.31,35.13,35.21,57000.0,19.8673,19.9577,19.856,19.9012,57000.0
2009-10-06 10:05:00,35.21,35.33,35.19,35.21,48900.0,19.9012,19.9691,19.8899,19.9012,48900.0
2009-10-06 10:10:00,35.22,35.23,35.13,35.18,34400.0,19.9069,19.9125,19.856,19.8843,34400.0
2009-10-06 10:15:00,35.18,35.25,35.17,35.25,16300.0,19.8843,19.9238,19.8786,19.9238,16300.0
2009-10-06 10:20:00,35.24,35.31,35.2,35.29,58500.0,19.9182,19.9577,19.8956,19.9464,58500.0
2009-10-06 10:25:00,35.3,35.32,35.17,35.17,48300.0,19.9521,19.9634,19.8786,19.8786,48300.0
2009-10-06 10:30:00,35.17,35.17,35.01,35.01,44900.0,19.8786,19.8786,19.7882,19.7882,44900.0
2009-10-06 10:35:00,35.01,35.07,34.98,35.05,64000.0,19.7882,19.8221,19.7712,19.8108,64000.0
2009-10-06 10:40:00,35.05,35.15,35.04,35.15,43000.0,19.8108,19.8673,19.8051,19.8673,43000.0
2009-10-06 10:45:00,35.14,35.15,35.11,35.13,24900.0,19.8617,19.8673,19.8447,19.856,24900.0
2009-10-06 10:50:00,35.12,35.14,35.09,35.11,41700.0,19.8504,19.8617,19.8334,19.8447,41700.0
2009-10-06 10:55:00,35.12,35.22,35.12,35.21,19800.0,19.8504,19.9069,19.8504,19.9012,19800.0
2009-10-06 11:00:00,35.22,35.29,35.22,35.29,29600.0,19.9069,19.9464,19.9069,19.9464,29600.0
2009-10-06 11:05:00,35.28,35.49,35.28,35.48,97000.0,19.9408,20.0595,19.9408,20.0538,97000.0
2009-10-06 11:10:00,35.49,35.52,35.37,35.38,43300.0,20.0595,20.0764,19.9917,19.9973,43300.0
2009-10-06 11:15:00,35.38,35.43,35.37,35.4,22800.0,19.9973,20.0256,19.9917,20.0086,22800.0
2009-10-06 11:20:00,35.39,35.44,35.35,35.36,29200.0,20.003,20.0312,19.9804,19.986,29200.0
2009-10-06 11:25:00,35.37,35.4,35.32,35.33,20300.0,19.9917,20.0086,19.9634,19.9691,20300.0
2009-10-06 11:30:00,35.32,35.34,35.29,35.34,21100.0,19.9634,19.9747,19.9464,19.9747,21100.0
2009-10-06 11:35:00,35.34,35.35,35.25,35.25,28400.0,19.9747,19.9804,19.9238,19.9238,28400.0
2009-10-06 11:40:00,35.25,35.25,35.18,35.2,31700.0,19.9238,19.9238,19.8843,19.8956,31700.0
2009-10-06 11:45:00,35.19,35.27,35.18,35.23,27900.0,19.8899,19.9351,19.8843,19.9125,27900.0
2009-10-06 11:50:00,35.22,35.26,35.18,35.21,40200.0,19.9069,19.9295,19.8843,19.9012,40200.0
2009-10-06 11:55:00,35.2,35.25,35.18,35.25,14200.0,19.8956,19.9238,19.8843,19.9238,14200.0
2009-10-06 12:00:00,35.26,35.31,35.25,35.28,8200.0,19.9295,19.9577,19.9238,19.9408,8200.0
2009-10-06 12:05:00,35.29,35.3,35.28,35.29,7900.0,19.9464,19.9521,19.9408,19.9464,7900.0
2009-10-06 12:10:00,35.3,35.3,35.25,35.26,13000.0,19.9521,19.9521,19.9238,19.9295,13000.0
2009-10-06 12:15:00,35.26,35.3,35.26,35.3,18300.0,19.9295,19.9521,19.9295,19.9521,18300.0
2009-10-06 12:20:00,35.3,35.31,35.23,35.29,42800.0,19.9521,19.9577,19.9125,19.9464,42800.0
2009-10-06 12:25:00,35.29,35.29,35.23,35.24,11500.0,19.9464,19.9464,19.9125,19.9182,11500.0
2009-10-06 12:30:00,35.24,35.29,35.23,35.29,15800.0,19.9182,19.9464,19.9125,19.9464,15800.0
2009-10-06 12:35:00,35.29,35.33,35.28,35.3,31200.0,19.9464,19.9691,19.9408,19.9521,31200.0
2009-10-06 12:40:00,35.3,35.35,35.29,35.33,19400.0,19.9521,19.9804,19.9464,19.9691,19400.0
2009-10-06 12:45:00,35.31,35.31,35.25,35.27,29900.0,19.9577,19.9577,19.9238,19.9351,29900.0
2009-10-06 12:50:00,35.25,35.26,35.16,35.21,38200.0,19.9238,19.9295,19.873,19.9012,38200.0
2009-10-06 12:55:00,35.21,35.22,35.14,35.15,10800.0,19.9012,19.9069,19.8617,19.8673,10800.0
2009-10-06 13:00:00,35.15,35.15,35.06,35.09,33000.0,19.8673,19.8673,19.8164,19.8334,33000.0
2009-10-06 13:05:00,35.1,35.12,34.99,35.06,44200.0,19.8391,19.8504,19.7769,19.8164,44200.0
2009-10-06 13:10:00,35.07,35.09,35.05,35.09,18100.0,19.8221,19.8334,19.8108,19.8334,18100.0
2009-10-06 13:15:00,35.09,35.16,35.06,35.14,29700.0,19.8334,19.873,19.8164,19.8617,29700.0
2009-10-06 13:20:00,35.14,35.17,35.14,35.17,20900.0,19.8617,19.8786,19.8617,19.8786,20900.0
2009-10-06 13:25:00,35.16,35.23,35.16,35.21,55500.0,19.873,19.9125,19.873,19.9012,55500.0
2009-10-06 13:30:00,35.2,35.2,35.14,35.18,24700.0,19.8956,19.8956,19.8617,19.8843,24700.0
2009-10-06 13:35:00,35.19,35.25,35.18,35.21,30600.0,19.8899,19.9238,19.8843,19.9012,30600.0
2009-10-06 13:40:00,35.2,35.21,35.08,35.13,46300.0,19.8956,19.9012,19.8277,19.856,46300.0
2009-10-06 13:45:00,35.14,35.15,35.1,35.12,19000.0,19.8617,19.8673,19.8391,19.8504,19000.0
2009-10-06 13:50:00,35.11,35.12,34.99,35.05,53000.0,19.8447,19.8504,19.7769,19.8108,53000.0
2009-10-06 13:55:00,35.06,35.13,35.06,35.08,25200.0,19.8164,19.856,19.8164,19.8277,25200.0
2009-10-06 14:00:00,35.08,35.11,35.0,35.0,50400.0,19.8277,19.8447,19.7825,19.7825,50400.0
2009-10-06 14:05:00,35.0,35.0,34.88,34.98,121500.0,19.7825,19.7825,19.7147,19.7712,121500.0
2009-10-06 14:10:00,34.98,35.07,34.96,35.04,49900.0,19.7712,19.8221,19.7599,19.8051,49900.0
2009-10-06 14:15:00,35.04,35.07,35.01,35.04,55900.0,19.8051,19.8221,19.7882,19.8051,55900.0
2009-10-06 14:20:00,35.04,35.07,34.87,34.97,102300.0,19.8051,19.8221,19.7091,19.7656,102300.0
2009-10-06 14:25:00,34.98,35.01,34.88,34.91,60700.0,19.7712,19.7882,19.7147,19.7317,60700.0
2009-10-06 14:30:00,34.91,35.02,34.88,34.99,70000.0,19.7317,19.7938,19.7147,19.7769,70000.0
2009-10-06 14:35:00,34.99,35.08,34.95,35.08,58000.0,19.7769,19.8277,19.7543,19.8277,58000.0
2009-10-06 14:40:00,35.08,35.14,35.07,35.13,44600.0,19.8277,19.8617,19.8221,19.856,44600.0
2009-10-06 14:45:00,35.13,35.19,35.13,35.15,34500.0,19.856,19.8899,19.856,19.8673,34500.0
2009-10-06 14:50:00,35.15,35.19,35.09,35.18,61000.0,19.8673,19.8899,19.8334,19.8843,61000.0
2009-10-06 14:55:00,35.19,35.22,35.18,35.22,42400.0,19.8899,19.9069,19.8843,19.9069,42400.0
2009-10-06 15:00:00,35.21,35.22,35.18,35.19,30600.0,19.9012,19.9069,19.8843,19.8899,30600.0
2009-10-06 15:05:00,35.18,35.33,35.18,35.33,83900.0,19.8843,19.9691,19.8843,19.9691,83900.0
2009-10-06 15:10:00,35.33,35.45,35.33,35.36,111100.0,19.9691,20.0369,19.9691,19.986,111100.0
2009-10-06 15:15:00,35.38,35.41,35.36,35.38,54900.0,19.9973,20.0143,19.986,19.9973,54900.0
2009-10-06 15:20:00,35.39,35.41,35.33,35.39,118600.0,20.003,20.0143,19.9691,20.003,118600.0
2009-10-06 15:25:00,35.4,35.46,35.39,35.43,98100.0,20.0086,20.0425,20.003,20.0256,98100.0
2009-10-06 15:30:00,35.44,35.45,35.39,35.39,64400.0,20.0312,20.0369,20.003,20.003,64400.0
2009-10-06 15:35:00,35.39,35.48,35.36,35.39,123600.0,20.003,20.0538,19.986,20.003,123600.0
2009-10-06 15:40:00,35.39,35.39,35.31,35.33,79200.0,20.003,20.003,19.9577,19.9691,79200.0
2009-10-06 15:45:00,35.33,35.33,35.29,35.31,68000.0,19.9691,19.9691,19.9464,19.9577,68000.0
2009-10-06 15:50:00,35.31,35.36,35.26,35.32,102500.0,19.9577,19.986,19.9295,19.9634,102500.0
2009-10-06 15:55:00,35.31,35.41,35.31,35.41,201900.0,19.9577,20.0143,19.9577,20.0143,201900.0
2009-10-07 09:30:00,35.26,35.33,35.0,35.02,60500.0,19.9295,19.9691,19.7825,19.7938,60500.0
2009-10-07 09:35:00,35.02,35.06,34.95,35.01,104700.0,19.7938,19.8164,19.7543,19.7882,104700.0
2009-10-07 09:40:00,35.01,35.03,34.68,34.81,105000.0,19.7882,19.7995,19.6017,19.6751,105000.0
2009-10-07 09:45:00,34.79,34.85,34.7,34.74,69600.0,19.6638,19.6977,19.613,19.6356,69600.0
2009-10-07 09:50:00,34.76,34.84,34.63,34.64,75200.0,19.6469,19.6921,19.5734,19.5791,75200.0
2009-10-07 09:55:00,34.64,34.82,34.61,34.73,76800.0,19.5791,19.6808,19.5621,19.6299,76800.0
2009-10-07 10:00:00,34.72,34.81,34.66,34.76,60200.0,19.6243,19.6751,19.5904,19.6469,60200.0
2009-10-07 10:05:00,34.76,34.91,34.75,34.9,35400.0,19.6469,19.7317,19.6412,19.726,35400.0
2009-10-07 10:10:00,34.91,35.06,34.91,35.06,72900.0,19.7317,19.8164,19.7317,19.8164,72900.0
2009-10-07 10:15:00,35.06,35.13,35.03,35.04,53300.0,19.8164,19.856,19.7995,19.8051,53300.0
2009-10-07 10:20:00,35.05,35.05,34.92,34.93,33600.0,19.8108,19.8108,19.7373,19.743,33600.0
2009-10-07 10:25:00,34.93,34.94,34.83,34.84,39200.0,19.743,19.7486,19.6864,19.6921,39200.0
2009-10-07 10:30:00,34.85,34.85,34.67,34.76,59300.0,19.6977,19.6977,19.596,19.6469,59300.0
2009-10-07 10:35:00,34.74,34.81,34.71,34.75,44500.0,19.6356,19.6751,19.6186,19.6412,44500.0
2009-10-07 10:40:00,34.75,34.79,34.71,34.71,38300.0,19.6412,19.6638,19.6186,19.6186,38300.0
2009-10-07 10:45:00,34.7,34.72,34.63,34.64,30500.0,19.613,19.6243,19.5734,19.5791,30500.0
2009-10-07 10:50:00,34.63,34.78,34.63,34.76,41900.0,19.5734,19.6582,19.5734,19.6469,41900.0
2009-10-07 10:55:00,34.76,34.81,34.75,34.81,19900.0,19.6469,19.6751,19.6412,19.6751,19900.0
2009-10-07 11:00:00,34.81,34.96,34.81,34.91,33200.0,19.6751,19.7599,19.6751,19.7317,33200.0
2009-10-07 11:05:00,34.91,34.92,34.85,34.86,29300.0,19.7317,19.7373,19.6977,19.7034,29300.0
2009-10-07 11:10:00,34.85,34.87,34.8,34.8,42600.0,19.6977,19.7091,19.6695,19.6695,42600.0
2009-10-07 11:15:00,34.8,34.82,34.75,34.76,29300.0,19.6695,19.6808,19.6412,19.6469,29300.0
2009-10-07 11:20:00,34.77,34.79,34.75,34.77,23400.0,19.6525,19.6638,19.6412,19.6525,23400.0
2009-10-07 11:25:00,34.77,34.78,34.77,34.77,9100.0,19.6525,19.6582,19.6525,19.6525,9100.0
2009-10-07 11:30:00,34.78,34.79,34.77,34.79,25300.0,19.6582,19.6638,19.6525,19.6638,25300.0
2009-10-07 11:35:00,34.78,34.8,34.75,34.78,21000.0,19.6582,19.6695,19.6412,19.6582,21000.0
2009-10-07 11:40:00,34.78,34.82,34.76,34.79,30500.0,19.6582,19.6808,19.6469,19.6638,30500.0
2009-10-07 11:45:00,34.79,34.82,34.76,34.81,31300.0,19.6638,19.6808,19.6469,19.6751,31300.0
2009-10-07 11:50:00,34.8,34.81,34.77,34.78,38200.0,19.6695,19.6751,19.6525,19.6582,38200.0
2009-10-07 11:55:00,34.77,34.79,34.72,34.72,27700.0,19.6525,19.6638,19.6243,19.6243,27700.0
2009-10-07 12:00:00,34.72,34.86,34.72,34.84,48400.0,19.6243,19.7034,19.6243,19.6921,48400.0
2009-10-07 12:05:00,34.84,34.94,34.84,34.9,61400.0,19.6921,19.7486,19.6921,19.726,61400.0
2009-10-07 12:10:00,34.9,34.9,34.86,34.87,31800.0,19.726,19.726,19.7034,19.7091,31800.0
2009-10-07 12:15:00,34.87,34.92,34.87,34.92,15100.0,19.7091,19.7373,19.7091,19.7373,15100.0
2009-10-07 12:20:00,34.92,34.93,34.88,34.92,15000.0,19.7373,19.743,19.7147,19.7373,15000.0
2009-10-07 12:25:00,34.93,34.93,34.91,34.93,9800.0,19.743,19.743,19.7317,19.743,9800.0
2009-10-07 12:30:00,34.93,34.93,34.87,34.89,19100.0,19.743,19.743,19.7091,19.7204,19100.0
2009-10-07 12:35:00,34.89,34.92,34.86,34.88,13500.0,19.7204,19.7373,19.7034,19.7147,13500.0
2009-10-07 12:40:00,34.87,34.89,34.87,34.88,4800.0,19.7091,19.7204,19.7091,19.7147,4800.0
2009-10-07 12:45:00,34.88,34.94,34.86,34.94,21700.0,19.7147,19.7486,19.7034,19.7486,21700.0
2009-10-07 12:50:00,34.94,35.02,34.94,35.0,23100.0,19.7486,19.7938,19.7486,19.7825,23100.0
2009-10-07 12:55:00,34.99,35.04,34.99,35.04,13200.0,19.7769,19.8051,19.7769,19.8051,13200.0
2009-10-07 13:00:00,35.04,35.05,35.02,35.02,7700.0,19.8051,19.8108,19.7938,19.7938,7700.0
2009-10-07 13:05:00,35.02,35.03,34.97,34.99,21000.0,19.7938,19.7995,19.7656,19.7769,21000.0
2009-10-07 13:10:00,34.99,35.01,34.96,34.96,18600.0,19.7769,19.7882,19.7599,19.7599,18600.0
2009-10-07 13:15:00,34.96,35.04,34.95,35.02,14400.0,19.7599,19.8051,19.7543,19.7938,14400.0
2009-10-07 13:20:00,35.03,35.05,35.0,35.0,14400.0,19.7995,19.8108,19.7825,19.7825,14400.0
2009-10-07 13:25:00,35.0,35.04,34.99,35.04,13600.0,19.7825,19.8051,19.7769,19.8051,13600.0
2009-10-07 13:30:00,35.03,35.04,35.01,35.02,7000.0,19.7995,19.8051,19.7882,19.7938,7000.0
2009-10-07 13:35:00,35.02,35.06,35.01,35.06,7000.0,19.7938,19.8164,19.7882,19.8164,7000.0
2009-10-07 13:40:00,35.05,35.06,35.03,35.04,24200.0,19.8108,19.8164,19.7995,19.8051,24200.0
2009-10-07 13:45:00,35.03,35.06,35.02,35.05,41800.0,19.7995,19.8164,19.7938,19.8108,41800.0
2009-10-07 13:50:00,35.05,35.06,35.04,35.05,19000.0,19.8108,19.8164,19.8051,19.8108,19000.0
2009-10-07 13:55:00,35.05,35.08,35.04,35.07,23500.0,19.8108,19.8277,19.8051,19.8221,23500.0
2009-10-07 14:00:00,35.07,35.08,35.02,35.02,38700.0,19.8221,19.8277,19.7938,19.7938,38700.0
2009-10-07 14:05:00,35.01,35.02,34.98,34.99,33700.0,19.7882,19.7938,19.7712,19.7769,33700.0
2009-10-07 14:10:00,35.0,35.0,34.88,34.91,87000.0,19.7825,19.7825,19.7147,19.7317,87000.0
2009-10-07 14:15:00,34.92,34.94,34.9,34.93,18500.0,19.7373,19.7486,19.726,19.743,18500.0
2009-10-07 14:20:00,34.94,34.96,34.89,34.94,65600.0,19.7486,19.7599,19.7204,19.7486,65600.0
2009-10-07 14:25:00,34.94,35.0,34.94,35.0,21000.0,19.7486,19.7825,19.7486,19.7825,21000.0
2009-10-07 14:30:00,34.99,35.01,34.98,34.99,19300.0,19.7769,19.7882,19.7712,19.7769,19300.0
2009-10-07 14:35:00,34.99,35.05,34.99,35.04,51500.0,19.7769,19.8108,19.7769,19.8051,51500.0
2009-10-07 14:40:00,35.04,35.08,35.04,35.06,84800.0,19.8051,19.8277,19.8051,19.8164,84800.0
2009-10-07 14:45:00,35.06,35.13,35.05,35.12,54100.0,19.8164,19.856,19.8108,19.8504,54100.0
2009-10-07 14:50:00,35.12,35.16,35.12,35.14,34400.0,19.8504,19.873,19.8504,19.8617,34400.0
2009-10-07 14:55:00,35.14,35.15,35.13,35.13,24200.0,19.8617,19.8673,19.856,19.856,24200.0
2009-10-07 15:00:00,35.13,35.14,35.08,35.08,60600.0,19.856,19.8617,19.8277,19.8277,60600.0
2009-10-07 15:05:00,35.08,35.11,35.05,35.08,93500.0,19.8277,19.8447,19.8108,19.8277,93500.0
2009-10-07 15:10:00,35.08,35.11,35.05,35.08,95800.0,19.8277,19.8447,19.8108,19.8277,95800.0
2009-10-07 15:15:00,35.09,35.09,35.03,35.07,60200.0,19.8334,19.8334,19.7995,19.8221,60200.0
2009-10-07 15:20:00,35.08,35.1,35.05,35.07,84700.0,19.8277,19.8391,19.8108,19.8221,84700.0
2009-10-07 15:25:00,35.07,35.13,35.06,35.11,78500.0,19.8221,19.856,19.8164,19.8447,78500.0
2009-10-07 15:30:00,35.11,35.12,35.09,35.11,37200.0,19.8447,19.8504,19.8334,19.8447,37200.0
2009-10-07 15:35:00,35.12,35.14,35.1,35.13,96500.0,19.8504,19.8617,19.8391,19.856,96500.0
2009-10-07 15:40:00,35.14,35.17,35.12,35.14,87200.0,19.8617,19.8786,19.8504,19.8617,87200.0
2009-10-07 15:45:00,35.13,35.2,35.13,35.2,119000.0,19.856,19.8956,19.856,19.8956,119000.0
2009-10-07 15:50:00,35.19,35.25,35.19,35.24,163100.0,19.8899,19.9238,19.8899,19.9182,163100.0
2009-10-07 15:55:00,35.24,35.25,35.19,35.22,159500.0,19.9182,19.9238,19.8899,19.9069,159500.0
2009-10-08 09:30:00,35.59,35.87,35.42,35.56,174500.0,20.116,20.2743,20.0199,20.0991,174500.0
2009-10-08 09:35:00,35.56,35.74,35.5,35.57,104500.0,20.0991,20.2008,20.0651,20.1047,104500.0
2009-10-08 09:40:00,35.54,35.58,35.47,35.53,94600.0,20.0877,20.1104,20.0482,20.0821,94600.0
2009-10-08 09:45:00,35.53,35.63,35.47,35.6,68100.0,20.0821,20.1386,20.0482,20.1217,68100.0
2009-10-08 09:50:00,35.6,35.6,35.41,35.45,124000.0,20.1217,20.1217,20.0143,20.0369,124000.0
2009-10-08 09:55:00,35.44,35.47,35.23,35.23,96200.0,20.0312,20.0482,19.9125,19.9125,96200.0
2009-10-08 10:00:00,35.23,35.24,35.02,35.1,111400.0,19.9125,19.9182,19.7938,19.8391,111400.0
2009-10-08 10:05:00,35.1,35.13,35.02,35.1,136400.0,19.8391,19.856,19.7938,19.8391,136400.0
2009-10-08 10:10:00,35.12,35.32,35.12,35.29,188200.0,19.8504,19.9634,19.8504,19.9464,188200.0
2009-10-08 10:15:00,35.3,35.4,35.2,35.25,52500.0,19.9521,20.0086,19.8956,19.9238,52500.0
2009-10-08 10:20:00,35.25,35.39,35.17,35.37,56700.0,19.9238,20.003,19.8786,19.9917,56700.0
2009-10-08 10:25:00,35.37,35.43,35.34,35.39,58200.0,19.9917,20.0256,19.9747,20.003,58200.0
2009-10-08 10:30:00,35.4,35.51,35.37,35.46,56400.0,20.0086,20.0708,19.9917,20.0425,56400.0
2009-10-08 10:35:00,35.47,35.57,35.45,35.54,45200.0,20.0482,20.1047,20.0369,20.0877,45200.0
2009-10-08 10:40:00,35.54,35.6,35.52,35.52,54700.0,20.0877,20.1217,20.0764,20.0764,54700.0
2009-10-08 10:45:00,35.54,35.63,35.53,35.56,49500.0,20.0877,20.1386,20.0821,20.0991,49500.0
2009-10-08 10:50:00,35.56,35.57,35.52,35.55,26000.0,20.0991,20.1047,20.0764,20.0934,26000.0
2009-10-08 10:55:00,35.55,35.59,35.45,35.47,62100.0,20.0934,20.116,20.0369,20.0482,62100.0
2009-10-08 11:00:00,35.47,35.47,35.34,35.34,69100.0,20.0482,20.0482,19.9747,19.9747,69100.0
2009-10-08 11:05:00,35.35,35.41,35.34,35.41,36700.0,19.9804,20.0143,19.9747,20.0143,36700.0
2009-10-08 11:10:00,35.41,35.48,35.41,35.46,26000.0,20.0143,20.0538,20.0143,20.0425,26000.0
2009-10-08 11:15:00,35.46,35.53,35.42,35.52,32600.0,20.0425,20.0821,20.0199,20.0764,32600.0
2009-10-08 11:20:00,35.52,35.65,35.51,35.64,57100.0,20.0764,20.1499,20.0708,20.1443,57100.0
2009-10-08 11:25:00,35.65,35.71,35.63,35.71,63700.0,20.1499,20.1838,20.1386,20.1838,63700.0
2009-10-08 11:30:00,35.71,35.82,35.7,35.78,48200.0,20.1838,20.246,20.1782,20.2234,48200.0
2009-10-08 11:35:00,35.79,35.82,35.78,35.79,27400.0,20.2291,20.246,20.2234,20.2291,27400.0
2009-10-08 11:40:00,35.8,35.87,35.74,35.74,46200.0,20.2347,20.2743,20.2008,20.2008,46200.0
2009-10-08 11:45:00,35.75,35.8,35.69,35.71,33300.0,20.2064,20.2347,20.1725,20.1838,33300.0
2009-10-08 11:50:00,35.71,35.86,35.7,35.86,61600.0,20.1838,20.2686,20.1782,20.2686,61600.0
2009-10-08 11:55:00,35.86,35.95,35.85,35.95,65400.0,20.2686,20.3195,20.263,20.3195,65400.0
2009-10-08 12:00:00,35.94,35.97,35.92,35.92,42800.0,20.3138,20.3308,20.3025,20.3025,42800.0
2009-10-08 12:05:00,35.92,35.95,35.92,35.94,43000.0,20.3025,20.3195,20.3025,20.3138,43000.0
2009-10-08 12:10:00,35.94,35.99,35.94,35.99,43900.0,20.3138,20.3421,20.3138,20.3421,43900.0
2009-10-08 12:15:00,35.99,36.04,35.95,36.01,116400.0,20.3421,20.3704,20.3195,20.3534,116400.0
2009-10-08 12:20:00,36.0,36.04,35.99,36.04,43700.0,20.3477,20.3704,20.3421,20.3704,43700.0
2009-10-08 12:25:00,36.04,36.13,36.04,36.12,74400.0,20.3704,20.4212,20.3704,20.4156,74400.0
2009-10-08 12:30:00,36.12,36.17,36.1,36.1,80400.0,20.4156,20.4438,20.4043,20.4043,80400.0
2009-10-08 12:35:00,36.09,36.11,36.02,36.02,62500.0,20.3986,20.4099,20.3591,20.3591,62500.0
2009-10-08 12:40:00,36.02,36.06,36.01,36.04,54000.0,20.3591,20.3817,20.3534,20.3704,54000.0
2009-10-08 12:45:00,36.02,36.03,35.97,35.98,44200.0,20.3591,20.3647,20.3308,20.3364,44200.0
2009-10-08 12:50:00,35.99,35.99,35.95,35.97,241800.0,20.3421,20.3421,20.3195,20.3308,241800.0
2009-10-08 12:55:00,35.97,35.97,35.95,35.95,74100.0,20.3308,20.3308,20.3195,20.3195,74100.0
2009-10-08 13:00:00,35.96,35.97,35.87,35.88,37400.0,20.3251,20.3308,20.2743,20.2799,37400.0
2009-10-08 13:05:00,35.86,35.86,35.78,35.8,90600.0,20.2686,20.2686,20.2234,20.2347,90600.0
2009-10-08 13:10:00,35.79,35.8,35.72,35.72,68000.0,20.2291,20.2347,20.1895,20.1895,68000.0
2009-10-08 13:15:00,35.73,35.84,35.71,35.83,43000.0,20.1951,20.2573,20.1838,20.2517,43000.0
2009-10-08 13:20:00,35.82,35.85,35.8,35.8,42900.0,20.246,20.263,20.2347,20.2347,42900.0
2009-10-08 13:25:00,35.8,35.81,35.74,35.76,19400.0,20.2347,20.2404,20.2008,20.2121,19400.0
2009-10-08 13:30:00,35.76,35.77,35.64,35.65,46900.0,20.2121,20.2177,20.1443,20.1499,46900.0
2009-10-08 13:35:00,35.65,35.73,35.54,35.56,64000.0,20.1499,20.1951,20.0877,20.0991,64000.0
2009-10-08 13:40:00,35.56,35.69,35.56,35.67,43700.0,20.0991,20.1725,20.0991,20.1612,43700.0
2009-10-08 13:45:00,35.67,35.76,35.67,35.74,33400.0,20.1612,20.2121,20.1612,20.2008,33400.0
2009-10-08 13:50:00,35.74,35.78,35.72,35.72,65700.0,20.2008,20.2234,20.1895,20.1895,65700.0
2009-10-08 13:55:00,35.72,35.75,35.69,35.73,22300.0,20.1895,20.2064,20.1725,20.1951,22300.0
2009-10-08 14:00:00,35.73,35.74,35.65,35.65,19700.0,20.1951,20.2008,20.1499,20.1499,19700.0
2009-10-08 14:05:00,35.65,35.66,35.63,35.64,19400.0,20.1499,20.1556,20.1386,20.1443,19400.0
2009-10-08 14:10:00,35.65,35.69,35.58,35.58,20600.0,20.1499,20.1725,20.1104,20.1104,20600.0
2009-10-08 14:15:00,35.59,35.63,35.56,35.56,28000.0,20.116,20.1386,20.0991,20.0991,28000.0
2009-10-08 14:20:00,35.57,35.62,35.55,35.55,21600.0,20.1047,20.133,20.0934,20.0934,21600.0
2009-10-08 14:25:00,35.55,35.6,35.49,35.58,34400.0,20.0934,20.1217,20.0595,20.1104,34400.0
2009-10-08 14:30:00,35.58,35.65,35.56,35.63,35600.0,20.1104,20.1499,20.0991,20.1386,35600.0
2009-10-08 14:35:00,35.62,35.62,35.53,35.53,27400.0,20.133,20.133,20.0821,20.0821,27400.0
2009-10-08 14:40:00,35.53,35.53,35.48,35.51,27400.0,20.0821,20.0821,20.0538,20.0708,27400.0
2009-10-08 14:45:00,35.53,35.6,35.52,35.59,26100.0,20.0821,20.1217,20.0764,20.116,26100.0
2009-10-08 14:50:00,35.59,35.63,35.58,35.62,20500.0,20.116,20.1386,20.1104,20.133,20500.0
2009-10-08 14:55:00,35.62,35.65,35.61,35.65,27800.0,20.133,20.1499,20.1273,20.1499,27800.0
2009-10-08 15:00:00,35.65,35.74,35.64,35.74,44600.0,20.1499,20.2008,20.1443,20.2008,44600.0
2009-10-08 15:05:00,35.74,35.78,35.74,35.77,32200.0,20.2008,20.2234,20.2008,20.2177,32200.0
2009-10-08 15:10:00,35.77,35.77,35.69,35.7,40500.0,20.2177,20.2177,20.1725,20.1782,40500.0
2009-10-08 15:15:00,35.69,35.7,35.66,35.67,36000.0,20.1725,20.1782,20.1556,20.1612,36000.0
2009-10-08 15:20:00,35.68,35.77,35.67,35.76,44200.0,20.1669,20.2177,20.1612,20.2121,44200.0
2009-10-08 15:25:00,35.76,35.77,35.69,35.69,55300.0,20.2121,20.2177,20.1725,20.1725,55300.0
2009-10-08 15:30:00,35.69,35.71,35.64,35.7,94100.0,20.1725,20.1838,20.1443,20.1782,94100.0
2009-10-08 15:35:00,35.71,35.71,35.61,35.66,148100.0,20.1838,20.1838,20.1273,20.1556,148100.0
2009-10-08 15:40:00,35.65,35.7,35.65,35.67,52000.0,20.1499,20.1782,20.1499,20.1612,52000.0
2009-10-08 15:45:00,35.66,35.7,35.63,35.66,101400.0,20.1556,20.1782,20.1386,20.1556,101400.0
2009-10-08 15:50:00,35.66,35.7,35.65,35.69,160300.0,20.1556,20.1782,20.1499,20.1725,160300.0
2009-10-08 15:55:00,35.69,35.71,35.66,35.7,207600.0,20.1725,20.1838,20.1556,20.1782,207600.0
2009-10-09 09:30:00,35.68,35.84,35.68,35.79,63700.0,20.1669,20.2573,20.1669,20.2291,63700.0
2009-10-09 09:35:00,35.79,36.05,35.74,36.05,107000.0,20.2291,20.376,20.2008,20.376,107000.0
2009-10-09 09:40:00,36.03,36.32,35.99,36.27,163400.0,20.3647,20.5286,20.3421,20.5004,163400.0
2009-10-09 09:45:00,36.27,36.47,36.27,36.37,117300.0,20.5004,20.6134,20.5004,20.5569,117300.0
2009-10-09 09:50:00,36.33,36.35,36.28,36.28,80500.0,20.5343,20.5456,20.506,20.506,80500.0
2009-10-09 09:55:00,36.3,36.35,36.28,36.32,89900.0,20.5173,20.5456,20.506,20.5286,89900.0
2009-10-09 10:00:00,36.32,36.35,36.21,36.22,57500.0,20.5286,20.5456,20.4664,20.4721,57500.0
2009-10-09 10:05:00,36.22,36.33,36.2,36.33,128600.0,20.4721,20.5343,20.4608,20.5343,128600.0
2009-10-09 10:10:00,36.32,36.35,36.21,36.21,115100.0,20.5286,20.5456,20.4664,20.4664,115100.0
2009-10-09 10:15:00,36.22,36.25,36.1,36.11,105100.0,20.4721,20.4891,20.4043,20.4099,105100.0
2009-10-09 10:20:00,36.12,36.17,36.01,36.16,101100.0,20.4156,20.4438,20.3534,20.4382,101100.0
2009-10-09 10:25:00,36.17,36.19,36.14,36.16,60900.0,20.4438,20.4551,20.4269,20.4382,60900.0
2009-10-09 10:30:00,36.16,36.26,36.15,36.25,50600.0,20.4382,20.4947,20.4325,20.4891,50600.0
2009-10-09 10:35:00,36.26,36.26,36.17,36.19,52000.0,20.4947,20.4947,20.4438,20.4551,52000.0
2009-10-09 10:40:00,36.19,36.22,36.12,36.13,56100.0,20.4551,20.4721,20.4156,20.4212,56100.0
2009-10-09 10:45:00,36.14,36.15,36.07,36.15,35300.0,20.4269,20.4325,20.3873,20.4325,35300.0
2009-10-09 10:50:00,36.15,36.27,36.12,36.26,44900.0,20.4325,20.5004,20.4156,20.4947,44900.0
2009-10-09 10:55:00,36.26,36.32,36.25,36.28,41600.0,20.4947,20.5286,20.4891,20.506,41600.0
2009-10-09 11:00:00,36.28,36.34,36.26,36.31,48000.0,20.506,20.5399,20.4947,20.523,48000.0
2009-10-09 11:05:00,36.31,36.34,36.3,36.33,36900.0,20.523,20.5399,20.5173,20.5343,36900.0
2009-10-09 11:10:00,36.34,36.35,36.28,36.29,45100.0,20.5399,20.5456,20.506,20.5117,45100.0
2009-10-09 11:15:00,36.3,36.32,36.27,36.32,29700.0,20.5173,20.5286,20.5004,20.5286,29700.0
2009-10-09 11:20:00,36.32,36.43,36.31,36.43,48100.0,20.5286,20.5908,20.523,20.5908,48100.0
2009-10-09 11:25:00,36.43,36.56,36.42,36.56,88700.0,20.5908,20.6643,20.5851,20.6643,88700.0
2009-10-09 11:30:00,36.55,36.58,36.53,36.56,122300.0,20.6586,20.6756,20.6473,20.6643,122300.0
2009-10-09 11:35:00,36.56,36.58,36.53,36.58,39500.0,20.6643,20.6756,20.6473,20.6756,39500.0
2009-10-09 11:40:00,36.58,36.58,36.5,36.52,34600.0,20.6756,20.6756,20.6304,20.6417,34600.0
2009-10-09 11:45:00,36.52,36.52,36.44,36.45,55000.0,20.6417,20.6417,20.5964,20.6021,55000.0
2009-10-09 11:50:00,36.44,36.48,36.38,36.45,57800.0,20.5964,20.619,20.5625,20.6021,57800.0
2009-10-09 11:55:00,36.45,36.49,36.43,36.47,34300.0,20.6021,20.6247,20.5908,20.6134,34300.0
2009-10-09 12:00:00,36.47,36.49,36.44,36.45,16500.0,20.6134,20.6247,20.5964,20.6021,16500.0
2009-10-09 12:05:00,36.44,36.46,36.38,36.39,37900.0,20.5964,20.6077,20.5625,20.5682,37900.0
2009-10-09 12:10:00,36.39,36.4,36.35,36.36,52200.0,20.5682,20.5738,20.5456,20.5512,52200.0
2009-10-09 12:15:00,36.38,36.39,36.32,36.33,26500.0,20.5625,20.5682,20.5286,20.5343,26500.0
2009-10-09 12:20:00,36.34,36.34,36.3,36.3,53000.0,20.5399,20.5399,20.5173,20.5173,53000.0
2009-10-09 12:25:00,36.29,36.3,36.26,36.3,22000.0,20.5117,20.5173,20.4947,20.5173,22000.0
2009-10-09 12:30:00,36.3,36.3,36.24,36.27,20500.0,20.5173,20.5173,20.4834,20.5004,20500.0
2009-10-09 12:35:00,36.28,36.3,36.26,36.3,30400.0,20.506,20.5173,20.4947,20.5173,30400.0
2009-10-09 12:40:00,36.29,36.31,36.27,36.28,20400.0,20.5117,20.523,20.5004,20.506,20400.0
2009-10-09 12:45:00,36.29,36.35,36.29,36.34,23800.0,20.5117,20.5456,20.5117,20.5399,23800.0
2009-10-09 12:50:00,36.35,36.35,36.32,36.35,27800.0,20.5456,20.5456,20.5286,20.5456,27800.0
2009-10-09 12:55:00,36.35,36.38,36.33,36.37,9300.0,20.5456,20.5625,20.5343,20.5569,9300.0
2009-10-09 13:00:00,36.39,36.41,36.38,36.4,14400.0,20.5682,20.5795,20.5625,20.5738,14400.0
2009-10-09 13:05:00,36.4,36.41,36.38,36.38,26300.0,20.5738,20.5795,20.5625,20.5625,26300.0
2009-10-09 13:10:00,36.38,36.43,36.38,36.43,35800.0,20.5625,20.5908,20.5625,20.5908,35800.0
2009-10-09 13:15:00,36.44,36.54,36.44,36.54,42100.0,20.5964,20.653,20.5964,20.653,42100.0
2009-10-09 13:20:00,36.55,36.64,36.55,36.62,46100.0,20.6586,20.7095,20.6586,20.6982,46100.0
2009-10-09 13:25:00,36.63,36.65,36.61,36.64,27600.0,20.7038,20.7151,20.6925,20.7095,27600.0
2009-10-09 13:30:00,36.64,36.64,36.6,36.6,41700.0,20.7095,20.7095,20.6869,20.6869,41700.0
2009-10-09 13:35:00,36.59,36.6,36.59,36.59,15200.0,20.6812,20.6869,20.6812,20.6812,15200.0
2009-10-09 13:40:00,36.6,36.6,36.59,36.6,13500.0,20.6869,20.6869,20.6812,20.6869,13500.0
2009-10-09 13:45:00,36.59,36.62,36.57,36.6,60000.0,20.6812,20.6982,20.6699,20.6869,60000.0
2009-10-09 13:50:00,36.6,36.65,36.59,36.64,47800.0,20.6869,20.7151,20.6812,20.7095,47800.0
2009-10-09 13:55:00,36.64,36.65,36.61,36.64,43200.0,20.7095,20.7151,20.6925,20.7095,43200.0
2009-10-09 14:00:00,36.63,36.65,36.6,36.64,43900.0,20.7038,20.7151,20.6869,20.7095,43900.0
2009-10-09 14:05:00,36.65,36.65,36.6,36.6,31600.0,20.7151,20.7151,20.6869,20.6869,31600.0
2009-10-09 14:10:00,36.61,36.68,36.6,36.67,81300.0,20.6925,20.7321,20.6869,20.7264,81300.0
2009-10-09 14:15:00,36.67,36.69,36.65,36.69,36000.0,20.7264,20.7377,20.7151,20.7377,36000.0
2009-10-09 14:20:00,36.69,36.69,36.6,36.6,32000.0,20.7377,20.7377,20.6869,20.6869,32000.0
2009-10-09 14:25:00,36.61,36.61,36.54,36.57,76600.0,20.6925,20.6925,20.653,20.6699,76600.0
2009-10-09 14:30:00,36.58,36.59,36.52,36.52,35000.0,20.6756,20.6812,20.6417,20.6417,35000.0
2009-10-09 14:35:00,36.53,36.53,36.5,36.51,24400.0,20.6473,20.6473,20.6304,20.636,24400.0
2009-10-09 14:40:00,36.51,36.52,36.46,36.48,72800.0,20.636,20.6417,20.6077,20.619,72800.0
2009-10-09 14:45:00,36.47,36.6,36.47,36.55,48800.0,20.6134,20.6869,20.6134,20.6586,48800.0
2009-10-09 14:50:00,36.57,36.58,36.55,36.58,11300.0,20.6699,20.6756,20.6586,20.6756,11300.0
2009-10-09 14:55:00,36.57,36.6,36.57,36.6,30000.0,20.6699,20.6869,20.6699,20.6869,30000.0
2009-10-09 15:00:00,36.6,36.71,36.59,36.71,73000.0,20.6869,20.749,20.6812,20.749,73000.0
2009-10-09 15:05:00,36.71,36.8,36.69,36.8,73000.0,20.749,20.7999,20.7377,20.7999,73000.0
2009-10-09 15:10:00,36.79,36.85,36.78,36.85,115600.0,20.7943,20.8282,20.7886,20.8282,115600.0
2009-10-09 15:15:00,36.85,36.87,36.81,36.87,125200.0,20.8282,20.8395,20.8056,20.8395,125200.0
2009-10-09 15:20:00,36.87,36.87,36.8,36.81,85900.0,20.8395,20.8395,20.7999,20.8056,85900.0
2009-10-09 15:25:00,36.81,36.9,36.8,36.89,63800.0,20.8056,20.8564,20.7999,20.8508,63800.0
2009-10-09 15:30:00,36.88,36.89,36.83,36.84,82700.0,20.8451,20.8508,20.8169,20.8225,82700.0
2009-10-09 15:35:00,36.83,36.84,36.79,36.82,129200.0,20.8169,20.8225,20.7943,20.8112,129200.0
2009-10-09 15:40:00,36.82,36.84,36.81,36.83,130800.0,20.8112,20.8225,20.8056,20.8169,130800.0
2009-10-09 15:45:00,36.84,36.84,36.8,36.81,128100.0,20.8225,20.8225,20.7999,20.8056,128100.0
2009-10-09 15:50:00,36.8,36.91,36.8,36.9,223400.0,20.7999,20.8621,20.7999,20.8564,223400.0
2009-10-09 15:55:00,36.9,36.96,36.89,36.94,427500.0,20.8564,20.8904,20.8508,20.879,427500.0
2009-10-12 09:30:00,36.98,37.46,36.82,37.45,155600.0,20.9017,21.173,20.8112,21.1673,155600.0
2009-10-12 09:35:00,37.46,37.46,37.23,37.28,79600.0,21.173,21.173,21.043,21.0712,79600.0
2009-10-12 09:40:00,37.29,37.38,37.24,37.37,89200.0,21.0769,21.1277,21.0486,21.1221,89200.0
2009-10-12 09:45:00,37.37,37.41,37.29,37.36,38800.0,21.1221,21.1447,21.0769,21.1164,38800.0
2009-10-12 09:50:00,37.36,37.47,37.33,37.37,58300.0,21.1164,21.1786,21.0995,21.1221,58300.0
2009-10-12 09:55:00,37.38,37.45,37.34,37.41,58300.0,21.1277,21.1673,21.1051,21.1447,58300.0
2009-10-12 10:00:00,37.41,37.41,37.38,37.39,27500.0,21.1447,21.1447,21.1277,21.1334,27500.0
2009-10-12 10:05:00,37.4,37.41,37.36,37.37,39800.0,21.139,21.1447,21.1164,21.1221,39800.0
2009-10-12 10:10:00,37.37,37.39,37.31,37.39,34800.0,21.1221,21.1334,21.0882,21.1334,34800.0
2009-10-12 10:15:00,37.39,37.47,37.33,37.33,35800.0,21.1334,21.1786,21.0995,21.0995,35800.0
2009-10-12 10:20:00,37.33,37.35,37.27,37.32,62900.0,21.0995,21.1108,21.0656,21.0938,62900.0
2009-10-12 10:25:00,37.31,37.34,37.3,37.32,20700.0,21.0882,21.1051,21.0825,21.0938,20700.0
2009-10-12 10:30:00,37.33,37.37,37.31,37.37,57100.0,21.0995,21.1221,21.0882,21.1221,57100.0
2009-10-12 10:35:00,37.37,37.38,37.32,37.32,20800.0,21.1221,21.1277,21.0938,21.0938,20800.0
2009-10-12 10:40:00,37.33,37.34,37.32,37.33,31800.0,21.0995,21.1051,21.0938,21.0995,31800.0
2009-10-12 10:45:00,37.33,37.35,37.27,37.29,75500.0,21.0995,21.1108,21.0656,21.0769,75500.0
2009-10-12 10:50:00,37.29,37.44,37.28,37.44,52900.0,21.0769,21.1617,21.0712,21.1617,52900.0
2009-10-12 10:55:00,37.44,37.54,37.43,37.5,49700.0,21.1617,21.2182,21.156,21.1956,49700.0
2009-10-12 11:00:00,37.49,37.57,37.48,37.54,44200.0,21.1899,21.2351,21.1843,21.2182,44200.0
2009-10-12 11:05:00,37.53,37.53,37.47,37.48,33100.0,21.2125,21.2125,21.1786,21.1843,33100.0
2009-10-12 11:10:00,37.48,37.53,37.48,37.53,25800.0,21.1843,21.2125,21.1843,21.2125,25800.0
2009-10-12 11:15:00,37.52,37.58,37.51,37.57,31700.0,21.2069,21.2408,21.2012,21.2351,31700.0
2009-10-12 11:20:00,37.56,37.65,37.56,37.65,45500.0,21.2295,21.2804,21.2295,21.2804,45500.0
2009-10-12 11:25:00,37.64,37.71,37.62,37.69,63700.0,21.2747,21.3143,21.2634,21.303,63700.0
2009-10-12 11:30:00,37.68,37.69,37.59,37.63,46600.0,21.2973,21.303,21.2464,21.269,46600.0
2009-10-12 11:35:00,37.64,37.64,37.58,37.62,39400.0,21.2747,21.2747,21.2408,21.2634,39400.0
2009-10-12 11:40:00,37.63,37.66,37.62,37.64,20100.0,21.269,21.286,21.2634,21.2747,20100.0
2009-10-12 11:45:00,37.64,37.65,37.62,37.64,23600.0,21.2747,21.2804,21.2634,21.2747,23600.0
2009-10-12 11:50:00,37.64,37.65,37.61,37.62,65100.0,21.2747,21.2804,21.2577,21.2634,65100.0
2009-10-12 11:55:00,37.61,37.62,37.57,37.58,48000.0,21.2577,21.2634,21.2351,21.2408,48000.0
2009-10-12 12:00:00,37.58,37.59,37.53,37.55,24200.0,21.2408,21.2464,21.2125,21.2238,24200.0
2009-10-12 12:05:00,37.55,37.56,37.54,37.54,12900.0,21.2238,21.2295,21.2182,21.2182,12900.0
2009-10-12 12:10:00,37.54,37.64,37.54,37.64,12200.0,21.2182,21.2747,21.2182,21.2747,12200.0
2009-10-12 12:15:00,37.64,37.66,37.63,37.63,19900.0,21.2747,21.286,21.269,21.269,19900.0
2009-10-12 12:20:00,37.64,37.66,37.63,37.65,21300.0,21.2747,21.286,21.269,21.2804,21300.0
2009-10-12 12:25:00,37.65,37.65,37.63,37.63,16000.0,21.2804,21.2804,21.269,21.269,16000.0
2009-10-12 12:30:00,37.63,37.65,37.63,37.65,7900.0,21.269,21.2804,21.269,21.2804,7900.0
2009-10-12 12:35:00,37.65,37.67,37.64,37.64,26700.0,21.2804,21.2917,21.2747,21.2747,26700.0
2009-10-12 12:40:00,37.64,37.64,37.55,37.56,38300.0,21.2747,21.2747,21.2238,21.2295,38300.0
2009-10-12 12:45:00,37.56,37.57,37.54,37.56,30600.0,21.2295,21.2351,21.2182,21.2295,30600.0
2009-10-12 12:50:00,37.55,37.57,37.51,37.53,33400.0,21.2238,21.2351,21.2012,21.2125,33400.0
2009-10-12 12:55:00,37.53,37.55,37.52,37.53,16200.0,21.2125,21.2238,21.2069,21.2125,16200.0
2009-10-12 13:00:00,37.52,37.55,37.52,37.55,26700.0,21.2069,21.2238,21.2069,21.2238,26700.0
2009-10-12 13:05:00,37.54,37.55,37.51,37.52,23500.0,21.2182,21.2238,21.2012,21.2069,23500.0
2009-10-12 13:10:00,37.52,37.52,37.5,37.5,18000.0,21.2069,21.2069,21.1956,21.1956,18000.0
2009-10-12 13:15:00,37.5,37.51,37.46,37.46,18300.0,21.1956,21.2012,21.173,21.173,18300.0
2009-10-12 13:20:00,37.46,37.46,37.43,37.45,36800.0,21.173,21.173,21.156,21.1673,36800.0
2009-10-12 13:25:00,37.44,37.44,37.37,37.38,61100.0,21.1617,21.1617,21.1221,21.1277,61100.0
2009-10-12 13:30:00,37.37,37.39,37.33,37.35,45600.0,21.1221,21.1334,21.0995,21.1108,45600.0
2009-10-12 13:35:00,37.35,37.37,37.32,37.36,13600.0,21.1108,21.1221,21.0938,21.1164,13600.0
2009-10-12 13:40:00,37.37,37.38,37.35,37.38,12900.0,21.1221,21.1277,21.1108,21.1277,12900.0
2009-10-12 13:45:00,37.38,37.39,37.35,37.35,13900.0,21.1277,21.1334,21.1108,21.1108,13900.0
2009-10-12 13:50:00,37.35,37.42,37.35,37.39,49000.0,21.1108,21.1504,21.1108,21.1334,49000.0
2009-10-12 13:55:00,37.38,37.4,37.35,37.37,22500.0,21.1277,21.139,21.1108,21.1221,22500.0
2009-10-12 14:00:00,37.37,37.38,37.31,37.32,21900.0,21.1221,21.1277,21.0882,21.0938,21900.0
2009-10-12 14:05:00,37.32,37.32,37.26,37.26,56400.0,21.0938,21.0938,21.0599,21.0599,56400.0
2009-10-12 14:10:00,37.26,37.26,37.13,37.14,103800.0,21.0599,21.0599,20.9864,20.9921,103800.0
2009-10-12 14:15:00,37.13,37.19,37.1,37.11,52100.0,20.9864,21.0204,20.9695,20.9751,52100.0
2009-10-12 14:20:00,37.12,37.15,37.01,37.06,127600.0,20.9808,20.9977,20.9186,20.9469,127600.0
2009-10-12 14:25:00,37.07,37.08,37.01,37.07,76500.0,20.9525,20.9582,20.9186,20.9525,76500.0
2009-10-12 14:30:00,37.07,37.08,36.95,37.01,81000.0,20.9525,20.9582,20.8847,20.9186,81000.0
2009-10-12 14:35:00,37.01,37.03,36.95,37.0,32800.0,20.9186,20.9299,20.8847,20.913,32800.0
2009-10-12 14:40:00,37.0,37.08,36.98,37.04,32300.0,20.913,20.9582,20.9017,20.9356,32300.0
2009-10-12 14:45:00,37.03,37.07,37.02,37.07,12300.0,20.9299,20.9525,20.9243,20.9525,12300.0
2009-10-12 14:50:00,37.06,37.11,37.03,37.11,19600.0,20.9469,20.9751,20.9299,20.9751,19600.0
2009-10-12 14:55:00,37.11,37.2,37.08,37.19,36000.0,20.9751,21.026,20.9582,21.0204,36000.0
2009-10-12 15:00:00,37.19,37.27,37.18,37.25,47700.0,21.0204,21.0656,21.0147,21.0543,47700.0
2009-10-12 15:05:00,37.25,37.3,37.22,37.28,72100.0,21.0543,21.0825,21.0373,21.0712,72100.0
2009-10-12 15:10:00,37.3,37.32,37.27,37.32,88600.0,21.0825,21.0938,21.0656,21.0938,88600.0
2009-10-12 15:15:00,37.31,37.33,37.28,37.29,42900.0,21.0882,21.0995,21.0712,21.0769,42900.0
2009-10-12 15:20:00,37.28,37.35,37.28,37.31,36600.0,21.0712,21.1108,21.0712,21.0882,36600.0
2009-10-12 15:25:00,37.31,37.31,37.28,37.29,18200.0,21.0882,21.0882,21.0712,21.0769,18200.0
2009-10-12 15:30:00,37.29,37.31,37.28,37.31,28200.0,21.0769,21.0882,21.0712,21.0882,28200.0
2009-10-12 15:35:00,37.31,37.36,37.3,37.31,49200.0,21.0882,21.1164,21.0825,21.0882,49200.0
2009-10-12 15:40:00,37.31,37.33,37.29,37.29,85700.0,21.0882,21.0995,21.0769,21.0769,85700.0
2009-10-12 15:45:00,37.29,37.3,37.24,37.28,106200.0,21.0769,21.0825,21.0486,21.0712,106200.0
2009-10-12 15:50:00,37.27,37.28,37.23,37.25,173200.0,21.0656,21.0712,21.043,21.0543,173200.0
2009-10-12 15:55:00,37.25,37.26,37.21,37.22,221500.0,21.0543,21.0599,21.0317,21.0373,221500.0
2009-10-13 09:30:00,37.25,37.34,37.07,37.34,44400.0,21.0543,21.1051,20.9525,21.1051,44400.0
2009-10-13 09:35:00,37.34,37.5,37.27,37.47,86900.0,21.1051,21.1956,21.0656,21.1786,86900.0
2009-10-13 09:40:00,37.47,37.5,37.19,37.24,175200.0,21.1786,21.1956,21.0204,21.0486,175200.0
2009-10-13 09:45:00,37.25,37.37,37.2,37.29,89900.0,21.0543,21.1221,21.026,21.0769,89900.0
2009-10-13 09:50:00,37.28,37.38,37.22,37.23,57800.0,21.0712,21.1277,21.0373,21.043,57800.0
2009-10-13 09:55:00,37.22,37.27,37.1,37.11,68900.0,21.0373,21.0656,20.9695,20.9751,68900.0
2009-10-13 10:00:00,37.11,37.12,36.96,36.98,102900.0,20.9751,20.9808,20.8904,20.9017,102900.0
2009-10-13 10:05:00,36.97,37.04,36.97,37.04,69200.0,20.896,20.9356,20.896,20.9356,69200.0
2009-10-13 10:10:00,37.04,37.13,37.03,37.1,78500.0,20.9356,20.9864,20.9299,20.9695,78500.0
2009-10-13 10:15:00,37.1,37.1,37.02,37.06,81800.0,20.9695,20.9695,20.9243,20.9469,81800.0
2009-10-13 10:20:00,37.04,37.05,36.85,36.86,114000.0,20.9356,20.9412,20.8282,20.8338,114000.0
2009-10-13 10:25:00,36.86,36.97,36.85,36.96,76600.0,20.8338,20.896,20.8282,20.8904,76600.0
2009-10-13 10:30:00,36.97,37.04,36.94,36.95,72700.0,20.896,20.9356,20.879,20.8847,72700.0
2009-10-13 10:35:00,36.95,37.04,36.95,36.99,57200.0,20.8847,20.9356,20.8847,20.9073,57200.0
2009-10-13 10:40:00,36.98,37.03,36.96,37.01,74100.0,20.9017,20.9299,20.8904,20.9186,74100.0
2009-10-13 10:45:00,37.02,37.02,36.96,36.99,27600.0,20.9243,20.9243,20.8904,20.9073,27600.0
2009-10-13 10:50:00,36.99,37.01,36.96,36.98,26900.0,20.9073,20.9186,20.8904,20.9017,26900.0
2009-10-13 10:55:00,36.99,37.03,36.95,36.99,66500.0,20.9073,20.9299,20.8847,20.9073,66500.0
2009-10-13 11:00:00,36.99,37.0,36.96,36.98,39600.0,20.9073,20.913,20.8904,20.9017,39600.0
2009-10-13 11:05:00,36.97,36.99,36.87,36.93,68200.0,20.896,20.9073,20.8395,20.8734,68200.0
2009-10-13 11:10:00,36.94,36.96,36.89,36.9,35800.0,20.879,20.8904,20.8508,20.8564,35800.0
2009-10-13 11:15:00,36.9,36.92,36.89,36.91,35000.0,20.8564,20.8677,20.8508,20.8621,35000.0
2009-10-13 11:20:00,36.9,36.93,36.89,36.92,43900.0,20.8564,20.8734,20.8508,20.8677,43900.0
2009-10-13 11:25:00,36.92,37.0,36.91,36.98,91500.0,20.8677,20.913,20.8621,20.9017,91500.0
2009-10-13 11:30:00,36.98,37.04,36.95,37.0,77300.0,20.9017,20.9356,20.8847,20.913,77300.0
2009-10-13 11:35:00,37.0,37.09,36.97,37.08,61200.0,20.913,20.9638,20.896,20.9582,61200.0
2009-10-13 11:40:00,37.08,37.11,37.03,37.1,101900.0,20.9582,20.9751,20.9299,20.9695,101900.0
2009-10-13 11:45:00,37.1,37.1,37.03,37.06,86800.0,20.9695,20.9695,20.9299,20.9469,86800.0
2009-10-13 11:50:00,37.06,37.13,37.06,37.12,54600.0,20.9469,20.9864,20.9469,20.9808,54600.0
2009-10-13 11:55:00,37.13,37.17,37.08,37.1,59100.0,20.9864,21.009,20.9582,20.9695,59100.0
2009-10-13 12:00:00,37.1,37.14,37.08,37.11,37400.0,20.9695,20.9921,20.9582,20.9751,37400.0
2009-10-13 12:05:00,37.12,37.12,37.05,37.06,41300.0,20.9808,20.9808,20.9412,20.9469,41300.0
2009-10-13 12:10:00,37.06,37.12,37.06,37.06,33400.0,20.9469,20.9808,20.9469,20.9469,33400.0
2009-10-13 12:15:00,37.07,37.08,37.04,37.06,21100.0,20.9525,20.9582,20.9356,20.9469,21100.0
2009-10-13 12:20:00,37.05,37.05,36.93,36.98,91700.0,20.9412,20.9412,20.8734,20.9017,91700.0
2009-10-13 12:25:00,36.98,36.99,36.96,36.98,36400.0,20.9017,20.9073,20.8904,20.9017,36400.0
2009-10-13 12:30:00,36.97,36.98,36.94,36.96,40300.0,20.896,20.9017,20.879,20.8904,40300.0
2009-10-13 12:35:00,36.97,36.99,36.92,36.98,41500.0,20.896,20.9073,20.8677,20.9017,41500.0
2009-10-13 12:40:00,36.97,36.99,36.93,36.93,20700.0,20.896,20.9073,20.8734,20.8734,20700.0
2009-10-13 12:45:00,36.93,36.97,36.91,36.94,36200.0,20.8734,20.896,20.8621,20.879,36200.0
2009-10-13 12:50:00,36.94,36.99,36.94,36.97,31200.0,20.879,20.9073,20.879,20.896,31200.0
2009-10-13 12:55:00,36.97,37.03,36.97,37.01,33000.0,20.896,20.9299,20.896,20.9186,33000.0
2009-10-13 13:00:00,37.02,37.05,37.01,37.03,20900.0,20.9243,20.9412,20.9186,20.9299,20900.0
2009-10-13 13:05:00,37.03,37.06,37.03,37.06,24300.0,20.9299,20.9469,20.9299,20.9469,24300.0
2009-10-13 13:10:00,37.07,37.09,37.06,37.07,16800.0,20.9525,20.9638,20.9469,20.9525,16800.0
2009-10-13 13:15:00,37.08,37.1,37.05,37.06,48700.0,20.9582,20.9695,20.9412,20.9469,48700.0
2009-10-13 13:20:00,37.06,37.09,37.01,37.01,24000.0,20.9469,20.9638,20.9186,20.9186,24000.0
2009-10-13 13:25:00,37.0,37.06,37.0,37.04,28600.0,20.913,20.9469,20.913,20.9356,28600.0
2009-10-13 13:30:00,37.04,37.04,36.99,37.01,29800.0,20.9356,20.9356,20.9073,20.9186,29800.0
2009-10-13 13:35:00,37.01,37.07,37.01,37.06,12100.0,20.9186,20.9525,20.9186,20.9469,12100.0
2009-10-13 13:40:00,37.06,37.09,37.05,37.09,18500.0,20.9469,20.9638,20.9412,20.9638,18500.0
2009-10-13 13:45:00,37.08,37.09,37.02,37.02,62300.0,20.9582,20.9638,20.9243,20.9243,62300.0
2009-10-13 13:50:00,37.02,37.02,36.99,37.0,37600.0,20.9243,20.9243,20.9073,20.913,37600.0
2009-10-13 13:55:00,37.0,37.07,36.99,37.06,30900.0,20.913,20.9525,20.9073,20.9469,30900.0
2009-10-13 14:00:00,37.05,37.05,36.99,36.99,37700.0,20.9412,20.9412,20.9073,20.9073,37700.0
2009-10-13 14:05:00,36.98,36.99,36.87,36.87,91900.0,20.9017,20.9073,20.8395,20.8395,91900.0
2009-10-13 14:10:00,36.88,36.93,36.83,36.9,85600.0,20.8451,20.8734,20.8169,20.8564,85600.0
2009-10-13 14:15:00,36.9,36.94,36.9,36.91,29400.0,20.8564,20.879,20.8564,20.8621,29400.0
2009-10-13 14:20:00,36.91,36.93,36.85,36.89,94100.0,20.8621,20.8734,20.8282,20.8508,94100.0
2009-10-13 14:25:00,36.9,36.97,36.86,36.94,84200.0,20.8564,20.896,20.8338,20.879,84200.0
2009-10-13 14:30:00,36.95,36.96,36.91,36.91,37900.0,20.8847,20.8904,20.8621,20.8621,37900.0
2009-10-13 14:35:00,36.91,36.97,36.9,36.9,43300.0,20.8621,20.896,20.8564,20.8564,43300.0
2009-10-13 14:40:00,36.9,36.97,36.9,36.96,32700.0,20.8564,20.896,20.8564,20.8904,32700.0
2009-10-13 14:45:00,36.95,36.98,36.88,36.95,28100.0,20.8847,20.9017,20.8451,20.8847,28100.0
2009-10-13 14:50:00,36.96,36.96,36.89,36.93,37500.0,20.8904,20.8904,20.8508,20.8734,37500.0
2009-10-13 14:55:00,36.92,36.92,36.86,36.91,27100.0,20.8677,20.8677,20.8338,20.8621,27100.0
2009-10-13 15:00:00,36.91,36.99,36.89,36.98,41300.0,20.8621,20.9073,20.8508,20.9017,41300.0
2009-10-13 15:05:00,36.97,37.02,36.93,36.94,31400.0,20.896,20.9243,20.8734,20.879,31400.0
2009-10-13 15:10:00,36.94,36.96,36.91,36.96,14800.0,20.879,20.8904,20.8621,20.8904,14800.0
2009-10-13 15:15:00,36.96,37.02,36.95,37.0,46100.0,20.8904,20.9243,20.8847,20.913,46100.0
2009-10-13 15:20:00,37.01,37.01,36.96,36.98,23300.0,20.9186,20.9186,20.8904,20.9017,23300.0
2009-10-13 15:25:00,36.98,36.99,36.92,36.92,29800.0,20.9017,20.9073,20.8677,20.8677,29800.0
2009-10-13 15:30:00,36.92,36.98,36.9,36.97,31900.0,20.8677,20.9017,20.8564,20.896,31900.0
2009-10-13 15:35:00,36.97,36.97,36.91,36.91,66800.0,20.896,20.896,20.8621,20.8621,66800.0
2009-10-13 15:40:00,36.91,36.95,36.89,36.95,48600.0,20.8621,20.8847,20.8508,20.8847,48600.0
2009-10-13 15:45:00,36.95,36.97,36.88,36.89,119600.0,20.8847,20.896,20.8451,20.8508,119600.0
2009-10-13 15:50:00,36.89,36.95,36.88,36.93,157400.0,20.8508,20.8847,20.8451,20.8734,157400.0
2009-10-13 15:55:00,36.93,37.0,36.93,37.0,230000.0,20.8734,20.913,20.8734,20.913,230000.0
2009-10-14 09:30:00,37.37,37.4,37.04,37.1,226300.0,21.1221,21.139,20.9356,20.9695,226300.0
2009-10-14 09:35:00,37.1,37.11,36.85,36.89,190700.0,20.9695,20.9751,20.8282,20.8508,190700.0
2009-10-14 09:40:00,36.89,37.07,36.86,37.04,155700.0,20.8508,20.9525,20.8338,20.9356,155700.0
2009-10-14 09:45:00,37.04,37.04,36.87,36.89,204900.0,20.9356,20.9356,20.8395,20.8508,204900.0
2009-10-14 09:50:00,36.89,37.01,36.87,36.94,174600.0,20.8508,20.9186,20.8395,20.879,174600.0
2009-10-14 09:55:00,36.94,36.94,36.74,36.76,146500.0,20.879,20.879,20.766,20.7773,146500.0
2009-10-14 10:00:00,36.76,36.83,36.66,36.81,97600.0,20.7773,20.8169,20.7208,20.8056,97600.0
2009-10-14 10:05:00,36.82,36.86,36.71,36.84,86700.0,20.8112,20.8338,20.749,20.8225,86700.0
2009-10-14 10:10:00,36.85,36.99,36.85,36.99,227300.0,20.8282,20.9073,20.8282,20.9073,227300.0
2009-10-14 10:15:00,36.99,36.99,36.74,36.75,212000.0,20.9073,20.9073,20.766,20.7717,212000.0
2009-10-14 10:20:00,36.75,36.83,36.66,36.75,81600.0,20.7717,20.8169,20.7208,20.7717,81600.0
2009-10-14 10:25:00,36.75,36.78,36.62,36.69,133900.0,20.7717,20.7886,20.6982,20.7377,133900.0
2009-10-14 10:30:00,36.68,36.75,36.67,36.74,46500.0,20.7321,20.7717,20.7264,20.766,46500.0
2009-10-14 10:35:00,36.73,36.77,36.72,36.74,47200.0,20.7604,20.783,20.7547,20.766,47200.0
2009-10-14 10:40:00,36.74,36.74,36.64,36.68,45500.0,20.766,20.766,20.7095,20.7321,45500.0
2009-10-14 10:45:00,36.69,36.74,36.68,36.72,24000.0,20.7377,20.766,20.7321,20.7547,24000.0
2009-10-14 10:50:00,36.73,36.73,36.5,36.54,100100.0,20.7604,20.7604,20.6304,20.653,100100.0
2009-10-14 10:55:00,36.54,36.55,36.5,36.5,56000.0,20.653,20.6586,20.6304,20.6304,56000.0
2009-10-14 11:00:00,36.5,36.52,36.41,36.42,134000.0,20.6304,20.6417,20.5795,20.5851,134000.0
2009-10-14 11:05:00,36.42,36.55,36.39,36.5,89900.0,20.5851,20.6586,20.5682,20.6304,89900.0
2009-10-14 11:10:00,36.5,36.54,36.44,36.46,146600.0,20.6304,20.653,20.5964,20.6077,146600.0
2009-10-14 11:15:00,36.47,36.51,36.36,36.37,81900.0,20.6134,20.636,20.5512,20.5569,81900.0
2009-10-14 11:20:00,36.36,36.4,36.31,36.35,105600.0,20.5512,20.5738,20.523,20.5456,105600.0
2009-10-14 11:25:00,36.35,36.46,36.34,36.42,150000.0,20.5456,20.6077,20.5399,20.5851,150000.0
2009-10-14 11:30:00,36.42,36.45,36.34,36.36,105500.0,20.5851,20.6021,20.5399,20.5512,105500.0
2009-10-14 11:35:00,36.37,36.45,36.35,36.41,48300.0,20.5569,20.6021,20.5456,20.5795,48300.0
2009-10-14 11:40:00,36.42,36.42,36.28,36.33,157700.0,20.5851,20.5851,20.506,20.5343,157700.0
2009-10-14 11:45:00,36.34,36.39,36.33,36.35,59200.0,20.5399,20.5682,20.5343,20.5456,59200.0
2009-10-14 11:50:00,36.35,36.37,36.33,36.35,57300.0,20.5456,20.5569,20.5343,20.5456,57300.0
2009-10-14 11:55:00,36.35,36.4,36.34,36.37,40400.0,20.5456,20.5738,20.5399,20.5569,40400.0
2009-10-14 12:00:00,36.38,36.41,36.35,36.4,40800.0,20.5625,20.5795,20.5456,20.5738,40800.0
2009-10-14 12:05:00,36.4,36.47,36.37,36.43,78500.0,20.5738,20.6134,20.5569,20.5908,78500.0
2009-10-14 12:10:00,36.43,36.44,36.38,36.4,34600.0,20.5908,20.5964,20.5625,20.5738,34600.0
2009-10-14 12:15:00,36.39,36.42,36.26,36.29,39200.0,20.5682,20.5851,20.4947,20.5117,39200.0
2009-10-14 12:20:00,36.29,36.3,36.22,36.24,72500.0,20.5117,20.5173,20.4721,20.4834,72500.0
2009-10-14 12:25:00,36.25,36.28,36.19,36.19,50500.0,20.4891,20.506,20.4551,20.4551,50500.0
2009-10-14 12:30:00,36.19,36.2,36.13,36.15,87100.0,20.4551,20.4608,20.4212,20.4325,87100.0
2009-10-14 12:35:00,36.15,36.15,36.1,36.13,60700.0,20.4325,20.4325,20.4043,20.4212,60700.0
2009-10-14 12:40:00,36.12,36.13,36.09,36.1,35800.0,20.4156,20.4212,20.3986,20.4043,35800.0
2009-10-14 12:45:00,36.09,36.19,36.08,36.08,75800.0,20.3986,20.4551,20.393,20.393,75800.0
2009-10-14 12:50:00,36.09,36.16,36.07,36.14,37800.0,20.3986,20.4382,20.3873,20.4269,37800.0
2009-10-14 12:55:00,36.15,36.27,36.14,36.26,56800.0,20.4325,20.5004,20.4269,20.4947,56800.0
2009-10-14 13:00:00,36.27,36.3,36.25,36.28,16900.0,20.5004,20.5173,20.4891,20.506,16900.0
2009-10-14 13:05:00,36.3,36.44,36.29,36.42,62100.0,20.5173,20.5964,20.5117,20.5851,62100.0
2009-10-14 13:10:00,36.42,36.44,36.4,36.43,58600.0,20.5851,20.5964,20.5738,20.5908,58600.0
2009-10-14 13:15:00,36.42,36.42,36.32,36.32,38500.0,20.5851,20.5851,20.5286,20.5286,38500.0
2009-10-14 13:20:00,36.33,36.36,36.3,36.33,47000.0,20.5343,20.5512,20.5173,20.5343,47000.0
2009-10-14 13:25:00,36.33,36.38,36.31,36.31,16200.0,20.5343,20.5625,20.523,20.523,16200.0
2009-10-14 13:30:00,36.31,36.36,36.31,36.35,15400.0,20.523,20.5512,20.523,20.5456,15400.0
2009-10-14 13:35:00,36.34,36.37,36.34,36.36,12000.0,20.5399,20.5569,20.5399,20.5512,12000.0
2009-10-14 13:40:00,36.36,36.39,36.35,36.38,17100.0,20.5512,20.5682,20.5456,20.5625,17100.0
2009-10-14 13:45:00,36.38,36.38,36.35,36.36,16700.0,20.5625,20.5625,20.5456,20.5512,16700.0
2009-10-14 13:50:00,36.37,36.37,36.3,36.31,17400.0,20.5569,20.5569,20.5173,20.523,17400.0
2009-10-14 13:55:00,36.32,36.37,36.29,36.36,44900.0,20.5286,20.5569,20.5117,20.5512,44900.0
2009-10-14 14:00:00,36.36,36.42,36.33,36.41,57600.0,20.5512,20.5851,20.5343,20.5795,57600.0
2009-10-14 14:05:00,36.41,36.47,36.41,36.47,28100.0,20.5795,20.6134,20.5795,20.6134,28100.0
2009-10-14 14:10:00,36.47,36.49,36.46,36.47,41900.0,20.6134,20.6247,20.6077,20.6134,41900.0
2009-10-14 14:15:00,36.47,36.52,36.46,36.51,39700.0,20.6134,20.6417,20.6077,20.636,39700.0
2009-10-14 14:20:00,36.5,36.51,36.48,36.49,21900.0,20.6304,20.636,20.619,20.6247,21900.0
2009-10-14 14:25:00,36.49,36.55,36.45,36.48,49300.0,20.6247,20.6586,20.6021,20.619,49300.0
2009-10-14 14:30:00,36.47,36.54,36.45,36.53,35400.0,20.6134,20.653,20.6021,20.6473,35400.0
2009-10-14 14:35:00,36.53,36.57,36.5,36.56,46600.0,20.6473,20.6699,20.6304,20.6643,46600.0
2009-10-14 14:40:00,36.57,36.59,36.54,36.57,93200.0,20.6699,20.6812,20.653,20.6699,93200.0
2009-10-14 14:45:00,36.57,36.6,36.53,36.56,58800.0,20.6699,20.6869,20.6473,20.6643,58800.0
2009-10-14 14:50:00,36.57,36.6,36.54,36.56,59000.0,20.6699,20.6869,20.653,20.6643,59000.0
2009-10-14 14:55:00,36.57,36.63,36.56,36.61,65400.0,20.6699,20.7038,20.6643,20.6925,65400.0
2009-10-14 15:00:00,36.61,36.73,36.61,36.72,127700.0,20.6925,20.7604,20.6925,20.7547,127700.0
2009-10-14 15:05:00,36.71,36.73,36.67,36.72,55700.0,20.749,20.7604,20.7264,20.7547,55700.0
2009-10-14 15:10:00,36.71,36.72,36.66,36.71,38700.0,20.749,20.7547,20.7208,20.749,38700.0
2009-10-14 15:15:00,36.71,36.77,36.68,36.76,54800.0,20.749,20.783,20.7321,20.7773,54800.0
2009-10-14 15:20:00,36.75,36.77,36.74,36.75,53400.0,20.7717,20.783,20.766,20.7717,53400.0
2009-10-14 15:25:00,36.75,36.85,36.75,36.78,97700.0,20.7717,20.8282,20.7717,20.7886,97700.0
2009-10-14 15:30:00,36.78,36.8,36.73,36.73,97600.0,20.7886,20.7999,20.7604,20.7604,97600.0
2009-10-14 15:35:00,36.73,36.79,36.72,36.79,85000.0,20.7604,20.7943,20.7547,20.7943,85000.0
2009-10-14 15:40:00,36.79,36.8,36.68,36.68,112800.0,20.7943,20.7999,20.7321,20.7321,112800.0
2009-10-14 15:45:00,36.69,36.7,36.6,36.6,147200.0,20.7377,20.7434,20.6869,20.6869,147200.0
2009-10-14 15:50:00,36.6,36.68,36.6,36.67,162000.0,20.6869,20.7321,20.6869,20.7264,162000.0
2009-10-14 15:55:00,36.66,36.7,36.62,36.7,174200.0,20.7208,20.7434,20.6982,20.7434,174200.0
2009-10-15 09:30:00,36.83,36.83,36.42,36.58,102500.0,20.8169,20.8169,20.5851,20.6756,102500.0
2009-10-15 09:35:00,36.58,36.58,36.35,36.44,86500.0,20.6756,20.6756,20.5456,20.5964,86500.0
2009-10-15 09:40:00,36.46,36.56,36.32,36.37,81900.0,20.6077,20.6643,20.5286,20.5569,81900.0
2009-10-15 09:45:00,36.37,36.47,36.37,36.4,30700.0,20.5569,20.6134,20.5569,20.5738,30700.0
2009-10-15 09:50:00,36.38,36.49,36.37,36.46,41700.0,20.5625,20.6247,20.5569,20.6077,41700.0
2009-10-15 09:55:00,36.46,36.54,36.43,36.5,27800.0,20.6077,20.653,20.5908,20.6304,27800.0
2009-10-15 10:00:00,36.5,36.51,36.37,36.41,68200.0,20.6304,20.636,20.5569,20.5795,68200.0
2009-10-15 10:05:00,36.41,36.45,36.3,36.31,49000.0,20.5795,20.6021,20.5173,20.523,49000.0
2009-10-15 10:10:00,36.32,36.36,36.25,36.33,106100.0,20.5286,20.5512,20.4891,20.5343,106100.0
2009-10-15 10:15:00,36.34,36.34,36.29,36.3,38000.0,20.5399,20.5399,20.5117,20.5173,38000.0
2009-10-15 10:20:00,36.3,36.31,36.19,36.24,36400.0,20.5173,20.523,20.4551,20.4834,36400.0
2009-10-15 10:25:00,36.24,36.24,36.15,36.15,36000.0,20.4834,20.4834,20.4325,20.4325,36000.0
2009-10-15 10:30:00,36.15,36.18,36.14,36.17,59400.0,20.4325,20.4495,20.4269,20.4438,59400.0
2009-10-15 10:35:00,36.16,36.16,36.06,36.06,62300.0,20.4382,20.4382,20.3817,20.3817,62300.0
2009-10-15 10:40:00,36.06,36.12,36.05,36.12,49000.0,20.3817,20.4156,20.376,20.4156,49000.0
2009-10-15 10:45:00,36.12,36.16,36.1,36.12,25800.0,20.4156,20.4382,20.4043,20.4156,25800.0
2009-10-15 10:50:00,36.13,36.26,36.12,36.25,54600.0,20.4212,20.4947,20.4156,20.4891,54600.0
2009-10-15 10:55:00,36.24,36.35,36.24,36.34,32600.0,20.4834,20.5456,20.4834,20.5399,32600.0
2009-10-15 11:00:00,36.34,36.4,36.31,36.32,47800.0,20.5399,20.5738,20.523,20.5286,47800.0
2009-10-15 11:05:00,36.31,36.37,36.3,36.34,30500.0,20.523,20.5569,20.5173,20.5399,30500.0
2009-10-15 11:10:00,36.35,36.36,36.34,36.35,31700.0,20.5456,20.5512,20.5399,20.5456,31700.0
2009-10-15 11:15:00,36.35,36.35,36.28,36.28,46700.0,20.5456,20.5456,20.506,20.506,46700.0
2009-10-15 11:20:00,36.28,36.3,36.28,36.3,44000.0,20.506,20.5173,20.506,20.5173,44000.0
2009-10-15 11:25:00,36.29,36.3,36.23,36.23,47400.0,20.5117,20.5173,20.4777,20.4777,47400.0
2009-10-15 11:30:00,36.23,36.27,36.23,36.26,27100.0,20.4777,20.5004,20.4777,20.4947,27100.0
2009-10-15 11:35:00,36.27,36.3,36.25,36.3,29300.0,20.5004,20.5173,20.4891,20.5173,29300.0
2009-10-15 11:40:00,36.3,36.3,36.29,36.3,20500.0,20.5173,20.5173,20.5117,20.5173,20500.0
2009-10-15 11:45:00,36.29,36.3,36.29,36.3,24600.0,20.5117,20.5173,20.5117,20.5173,24600.0
2009-10-15 11:50:00,36.3,36.32,36.23,36.23,44500.0,20.5173,20.5286,20.4777,20.4777,44500.0
2009-10-15 11:55:00,36.24,36.26,36.23,36.25,12700.0,20.4834,20.4947,20.4777,20.4891,12700.0
2009-10-15 12:00:00,36.25,36.37,36.24,36.35,27800.0,20.4891,20.5569,20.4834,20.5456,27800.0
2009-10-15 12:05:00,36.36,36.37,36.33,36.36,15600.0,20.5512,20.5569,20.5343,20.5512,15600.0
2009-10-15 12:10:00,36.36,36.39,36.36,36.38,43100.0,20.5512,20.5682,20.5512,20.5625,43100.0
2009-10-15 12:15:00,36.38,36.42,36.38,36.41,17300.0,20.5625,20.5851,20.5625,20.5795,17300.0
2009-10-15 12:20:00,36.41,36.42,36.4,36.41,19400.0,20.5795,20.5851,20.5738,20.5795,19400.0
2009-10-15 12:25:00,36.41,36.42,36.36,36.36,26600.0,20.5795,20.5851,20.5512,20.5512,26600.0
2009-10-15 12:30:00,36.36,36.36,36.31,36.33,31100.0,20.5512,20.5512,20.523,20.5343,31100.0
2009-10-15 12:35:00,36.32,36.34,36.32,36.33,23800.0,20.5286,20.5399,20.5286,20.5343,23800.0
2009-10-15 12:40:00,36.32,36.33,36.32,36.33,8400.0,20.5286,20.5343,20.5286,20.5343,8400.0
2009-10-15 12:45:00,36.32,36.33,36.26,36.29,21600.0,20.5286,20.5343,20.4947,20.5117,21600.0
2009-10-15 12:50:00,36.28,36.31,36.28,36.3,37000.0,20.506,20.523,20.506,20.5173,37000.0
2009-10-15 12:55:00,36.3,36.3,36.29,36.29,15700.0,20.5173,20.5173,20.5117,20.5117,15700.0
2009-10-15 13:00:00,36.3,36.3,36.29,36.29,20400.0,20.5173,20.5173,20.5117,20.5117,20400.0
2009-10-15 13:05:00,36.29,36.3,36.29,36.29,33400.0,20.5117,20.5173,20.5117,20.5117,33400.0
2009-10-15 13:10:00,36.29,36.3,36.29,36.29,13100.0,20.5117,20.5173,20.5117,20.5117,13100.0
2009-10-15 13:15:00,36.29,36.3,36.29,36.29,29200.0,20.5117,20.5173,20.5117,20.5117,29200.0
2009-10-15 13:20:00,36.29,36.3,36.29,36.3,7200.0,20.5117,20.5173,20.5117,20.5173,7200.0
2009-10-15 13:25:00,36.29,36.34,36.29,36.34,20600.0,20.5117,20.5399,20.5117,20.5399,20600.0
2009-10-15 13:30:00,36.34,36.39,36.34,36.38,38800.0,20.5399,20.5682,20.5399,20.5625,38800.0
2009-10-15 13:35:00,36.38,36.43,36.38,36.42,21800.0,20.5625,20.5908,20.5625,20.5851,21800.0
2009-10-15 13:40:00,36.42,36.44,36.42,36.43,23900.0,20.5851,20.5964,20.5851,20.5908,23900.0
2009-10-15 13:45:00,36.44,36.45,36.43,36.44,34000.0,20.5964,20.6021,20.5908,20.5964,34000.0
2009-10-15 13:50:00,36.44,36.45,36.44,36.44,14100.0,20.5964,20.6021,20.5964,20.5964,14100.0
2009-10-15 13:55:00,36.44,36.47,36.42,36.45,45700.0,20.5964,20.6134,20.5851,20.6021,45700.0
2009-10-15 14:00:00,36.44,36.47,36.44,36.47,20000.0,20.5964,20.6134,20.5964,20.6134,20000.0
2009-10-15 14:05:00,36.47,36.53,36.47,36.51,52700.0,20.6134,20.6473,20.6134,20.636,52700.0
2009-10-15 14:10:00,36.52,36.52,36.51,36.52,20400.0,20.6417,20.6417,20.636,20.6417,20400.0
2009-10-15 14:15:00,36.51,36.58,36.51,36.57,55300.0,20.636,20.6756,20.636,20.6699,55300.0
2009-10-15 14:20:00,36.57,36.58,36.56,36.56,39900.0,20.6699,20.6756,20.6643,20.6643,39900.0
2009-10-15 14:25:00,36.56,36.57,36.54,36.57,46000.0,20.6643,20.6699,20.653,20.6699,46000.0
2009-10-15 14:30:00,36.56,36.63,36.56,36.62,56200.0,20.6643,20.7038,20.6643,20.6982,56200.0
2009-10-15 14:35:00,36.61,36.65,36.6,36.63,49100.0,20.6925,20.7151,20.6869,20.7038,49100.0
2009-10-15 14:40:00,36.63,36.71,36.62,36.69,30500.0,20.7038,20.749,20.6982,20.7377,30500.0
2009-10-15 14:45:00,36.69,36.72,36.64,36.72,69800.0,20.7377,20.7547,20.7095,20.7547,69800.0
2009-10-15 14:50:00,36.73,36.79,36.71,36.77,70300.0,20.7604,20.7943,20.749,20.783,70300.0
2009-10-15 14:55:00,36.77,36.77,36.63,36.63,83600.0,20.783,20.783,20.7038,20.7038,83600.0
2009-10-15 15:00:00,36.64,36.65,36.58,36.58,92600.0,20.7095,20.7151,20.6756,20.6756,92600.0
2009-10-15 15:05:00,36.58,36.59,36.56,36.58,79200.0,20.6756,20.6812,20.6643,20.6756,79200.0
2009-10-15 15:10:00,36.57,36.63,36.54,36.56,55300.0,20.6699,20.7038,20.653,20.6643,55300.0
2009-10-15 15:15:00,36.56,36.58,36.55,36.57,29700.0,20.6643,20.6756,20.6586,20.6699,29700.0
2009-10-15 15:20:00,36.58,36.59,36.57,36.57,36600.0,20.6756,20.6812,20.6699,20.6699,36600.0
2009-10-15 15:25:00,36.57,36.59,36.57,36.58,38600.0,20.6699,20.6812,20.6699,20.6756,38600.0
2009-10-15 15:30:00,36.58,36.6,36.58,36.59,51100.0,20.6756,20.6869,20.6756,20.6812,51100.0
2009-10-15 15:35:00,36.6,36.6,36.59,36.6,63600.0,20.6869,20.6869,20.6812,20.6869,63600.0
2009-10-15 15:40:00,36.59,36.62,36.59,36.62,84400.0,20.6812,20.6982,20.6812,20.6982,84400.0
2009-10-15 15:45:00,36.61,36.65,36.59,36.64,91600.0,20.6925,20.7151,20.6812,20.7095,91600.0
2009-10-15 15:50:00,36.64,36.69,36.61,36.61,244400.0,20.7095,20.7377,20.6925,20.6925,244400.0
2009-10-15 15:55:00,36.62,36.71,36.61,36.71,276200.0,20.6982,20.749,20.6925,20.749,276200.0
2009-10-16 09:30:00,36.5,36.58,36.17,36.25,251800.0,20.6304,20.6756,20.4438,20.4891,251800.0
2009-10-16 09:35:00,36.25,36.31,36.12,36.17,31400.0,20.4891,20.523,20.4156,20.4438,31400.0
2009-10-16 09:40:00,36.19,36.26,36.07,36.07,60400.0,20.4551,20.4947,20.3873,20.3873,60400.0
2009-10-16 09:45:00,36.08,36.12,36.04,36.1,25200.0,20.393,20.4156,20.3704,20.4043,25200.0
2009-10-16 09:50:00,36.1,36.26,36.07,36.15,52400.0,20.4043,20.4947,20.3873,20.4325,52400.0
2009-10-16 09:55:00,36.18,36.18,36.0,36.1,111800.0,20.4495,20.4495,20.3477,20.4043,111800.0
2009-10-16 10:00:00,36.07,36.07,35.83,35.85,92400.0,20.3873,20.3873,20.2517,20.263,92400.0
2009-10-16 10:05:00,35.86,35.91,35.79,35.8,43500.0,20.2686,20.2969,20.2291,20.2347,43500.0
2009-10-16 10:10:00,35.79,35.79,35.58,35.62,116800.0,20.2291,20.2291,20.1104,20.133,116800.0
2009-10-16 10:15:00,35.61,35.65,35.59,35.6,87200.0,20.1273,20.1499,20.116,20.1217,87200.0
2009-10-16 10:20:00,35.62,35.66,35.5,35.51,74000.0,20.133,20.1556,20.0651,20.0708,74000.0
2009-10-16 10:25:00,35.52,35.53,35.43,35.48,56700.0,20.0764,20.0821,20.0256,20.0538,56700.0
2009-10-16 10:30:00,35.47,35.57,35.47,35.56,68100.0,20.0482,20.1047,20.0482,20.0991,68100.0
2009-10-16 10:35:00,35.55,35.6,35.46,35.5,39000.0,20.0934,20.1217,20.0425,20.0651,39000.0
2009-10-16 10:40:00,35.48,35.49,35.3,35.32,98100.0,20.0538,20.0595,19.9521,19.9634,98100.0
2009-10-16 10:45:00,35.31,35.39,35.31,35.35,39100.0,19.9577,20.003,19.9577,19.9804,39100.0
2009-10-16 10:50:00,35.35,35.41,35.3,35.34,41800.0,19.9804,20.0143,19.9521,19.9747,41800.0
2009-10-16 10:55:00,35.34,35.34,35.21,35.32,117500.0,19.9747,19.9747,19.9012,19.9634,117500.0
2009-10-16 11:00:00,35.3,35.3,35.21,35.28,96400.0,19.9521,19.9521,19.9012,19.9408,96400.0
2009-10-16 11:05:00,35.27,35.43,35.27,35.42,69500.0,19.9351,20.0256,19.9351,20.0199,69500.0
2009-10-16 11:10:00,35.41,35.48,35.39,35.46,43300.0,20.0143,20.0538,20.003,20.0425,43300.0
2009-10-16 11:15:00,35.46,35.5,35.46,35.49,38400.0,20.0425,20.0651,20.0425,20.0595,38400.0
2009-10-16 11:20:00,35.49,35.52,35.44,35.45,25100.0,20.0595,20.0764,20.0312,20.0369,25100.0
2009-10-16 11:25:00,35.44,35.46,35.35,35.4,29700.0,20.0312,20.0425,19.9804,20.0086,29700.0
2009-10-16 11:30:00,35.41,35.43,35.32,35.32,49700.0,20.0143,20.0256,19.9634,19.9634,49700.0
2009-10-16 11:35:00,35.31,35.35,35.31,35.33,15400.0,19.9577,19.9804,19.9577,19.9691,15400.0
2009-10-16 11:40:00,35.32,35.34,35.3,35.3,46700.0,19.9634,19.9747,19.9521,19.9521,46700.0
2009-10-16 11:45:00,35.31,35.35,35.3,35.35,10700.0,19.9577,19.9804,19.9521,19.9804,10700.0
2009-10-16 11:50:00,35.35,35.36,35.3,35.34,39000.0,19.9804,19.986,19.9521,19.9747,39000.0
2009-10-16 11:55:00,35.33,35.4,35.33,35.38,12900.0,19.9691,20.0086,19.9691,19.9973,12900.0
2009-10-16 12:00:00,35.38,35.41,35.38,35.41,12000.0,19.9973,20.0143,19.9973,20.0143,12000.0
2009-10-16 12:05:00,35.41,35.53,35.41,35.53,34500.0,20.0143,20.0821,20.0143,20.0821,34500.0
2009-10-16 12:10:00,35.53,35.63,35.53,35.58,35000.0,20.0821,20.1386,20.0821,20.1104,35000.0
2009-10-16 12:15:00,35.59,35.63,35.58,35.59,14300.0,20.116,20.1386,20.1104,20.116,14300.0
2009-10-16 12:20:00,35.59,35.64,35.55,35.62,14700.0,20.116,20.1443,20.0934,20.133,14700.0
2009-10-16 12:25:00,35.64,35.65,35.6,35.62,26800.0,20.1443,20.1499,20.1217,20.133,26800.0
2009-10-16 12:30:00,35.61,35.7,35.61,35.65,54300.0,20.1273,20.1782,20.1273,20.1499,54300.0
2009-10-16 12:35:00,35.65,35.65,35.59,35.6,33200.0,20.1499,20.1499,20.116,20.1217,33200.0
2009-10-16 12:40:00,35.61,35.67,35.6,35.67,16500.0,20.1273,20.1612,20.1217,20.1612,16500.0
2009-10-16 12:45:00,35.67,35.69,35.64,35.65,44600.0,20.1612,20.1725,20.1443,20.1499,44600.0
2009-10-16 12:50:00,35.65,35.66,35.63,35.65,32100.0,20.1499,20.1556,20.1386,20.1499,32100.0
2009-10-16 12:55:00,35.66,35.73,35.64,35.73,31500.0,20.1556,20.1951,20.1443,20.1951,31500.0
2009-10-16 13:00:00,35.73,35.76,35.71,35.72,33400.0,20.1951,20.2121,20.1838,20.1895,33400.0
2009-10-16 13:05:00,35.72,35.73,35.66,35.73,28100.0,20.1895,20.1951,20.1556,20.1951,28100.0
2009-10-16 13:10:00,35.74,35.84,35.74,35.82,38400.0,20.2008,20.2573,20.2008,20.246,38400.0
2009-10-16 13:15:00,35.82,35.88,35.8,35.87,29000.0,20.246,20.2799,20.2347,20.2743,29000.0
2009-10-16 13:20:00,35.88,35.9,35.84,35.85,50100.0,20.2799,20.2912,20.2573,20.263,50100.0
2009-10-16 13:25:00,35.85,35.9,35.8,35.89,26700.0,20.263,20.2912,20.2347,20.2856,26700.0
2009-10-16 13:30:00,35.91,35.98,35.89,35.92,37200.0,20.2969,20.3364,20.2856,20.3025,37200.0
2009-10-16 13:35:00,35.93,35.96,35.9,35.9,25200.0,20.3082,20.3251,20.2912,20.2912,25200.0
2009-10-16 13:40:00,35.9,35.95,35.87,35.95,36500.0,20.2912,20.3195,20.2743,20.3195,36500.0
2009-10-16 13:45:00,35.94,36.03,35.94,36.02,56100.0,20.3138,20.3647,20.3138,20.3591,56100.0
2009-10-16 13:50:00,36.04,36.06,35.94,35.95,32000.0,20.3704,20.3817,20.3138,20.3195,32000.0
2009-10-16 13:55:00,35.95,35.95,35.92,35.93,16400.0,20.3195,20.3195,20.3025,20.3082,16400.0
2009-10-16 14:00:00,35.93,35.93,35.68,35.7,227000.0,20.3082,20.3082,20.1669,20.1782,227000.0
2009-10-16 14:05:00,35.7,35.71,35.67,35.68,62000.0,20.1782,20.1838,20.1612,20.1669,62000.0
2009-10-16 14:10:00,35.68,35.71,35.66,35.7,32500.0,20.1669,20.1838,20.1556,20.1782,32500.0
2009-10-16 14:15:00,35.7,35.71,35.66,35.7,23200.0,20.1782,20.1838,20.1556,20.1782,23200.0
2009-10-16 14:20:00,35.7,35.71,35.68,35.7,60600.0,20.1782,20.1838,20.1669,20.1782,60600.0
2009-10-16 14:25:00,35.69,35.71,35.67,35.68,28900.0,20.1725,20.1838,20.1612,20.1669,28900.0
2009-10-16 14:30:00,35.68,35.71,35.64,35.67,42100.0,20.1669,20.1838,20.1443,20.1612,42100.0
2009-10-16 14:35:00,35.68,35.71,35.67,35.7,11600.0,20.1669,20.1838,20.1612,20.1782,11600.0
2009-10-16 14:40:00,35.7,35.7,35.66,35.67,13500.0,20.1782,20.1782,20.1556,20.1612,13500.0
2009-10-16 14:45:00,35.67,35.69,35.65,35.66,19900.0,20.1612,20.1725,20.1499,20.1556,19900.0
2009-10-16 14:50:00,35.67,35.69,35.66,35.68,7500.0,20.1612,20.1725,20.1556,20.1669,7500.0
2009-10-16 14:55:00,35.67,35.7,35.67,35.7,7000.0,20.1612,20.1782,20.1612,20.1782,7000.0
2009-10-16 15:00:00,35.69,35.73,35.69,35.72,27200.0,20.1725,20.1951,20.1725,20.1895,27200.0
2009-10-16 15:05:00,35.73,35.77,35.72,35.76,22100.0,20.1951,20.2177,20.1895,20.2121,22100.0
2009-10-16 15:10:00,35.77,35.8,35.74,35.78,45900.0,20.2177,20.2347,20.2008,20.2234,45900.0
2009-10-16 15:15:00,35.77,35.8,35.69,35.73,47400.0,20.2177,20.2347,20.1725,20.1951,47400.0
2009-10-16 15:20:00,35.75,35.8,35.73,35.8,21400.0,20.2064,20.2347,20.1951,20.2347,21400.0
2009-10-16 15:25:00,35.79,35.81,35.73,35.77,121500.0,20.2291,20.2404,20.1951,20.2177,121500.0
2009-10-16 15:30:00,35.77,35.77,35.69,35.72,58600.0,20.2177,20.2177,20.1725,20.1895,58600.0
2009-10-16 15:35:00,35.73,35.78,35.72,35.75,75900.0,20.1951,20.2234,20.1895,20.2064,75900.0
2009-10-16 15:40:00,35.75,35.81,35.67,35.67,78700.0,20.2064,20.2404,20.1612,20.1612,78700.0
2009-10-16 15:45:00,35.68,35.71,35.64,35.66,92100.0,20.1669,20.1838,20.1443,20.1556,92100.0
2009-10-16 15:50:00,35.66,35.67,35.58,35.58,185500.0,20.1556,20.1612,20.1104,20.1104,185500.0
2009-10-16 15:55:00,35.59,35.62,35.56,35.58,189700.0,20.116,20.133,20.0991,20.1104,189700.0
2009-10-19 09:30:00,35.69,35.77,35.66,35.69,57400.0,20.1725,20.2177,20.1556,20.1725,57400.0
2009-10-19 09:35:00,35.69,36.0,35.69,35.88,45600.0,20.1725,20.3477,20.1725,20.2799,45600.0
2009-10-19 09:40:00,35.86,35.99,35.72,35.72,29300.0,20.2686,20.3421,20.1895,20.1895,29300.0
2009-10-19 09:45:00,35.73,35.73,35.54,35.64,62100.0,20.1951,20.1951,20.0877,20.1443,62100.0
2009-10-19 09:50:00,35.64,35.64,35.45,35.46,46400.0,20.1443,20.1443,20.0369,20.0425,46400.0
2009-10-19 09:55:00,35.46,35.46,35.3,35.37,54200.0,20.0425,20.0425,19.9521,19.9917,54200.0
2009-10-19 10:00:00,35.39,35.43,35.3,35.39,63200.0,20.003,20.0256,19.9521,20.003,63200.0
2009-10-19 10:05:00,35.38,35.45,35.35,35.4,44200.0,19.9973,20.0369,19.9804,20.0086,44200.0
2009-10-19 10:10:00,35.39,35.49,35.36,35.47,60500.0,20.003,20.0595,19.986,20.0482,60500.0
2009-10-19 10:15:00,35.45,35.47,35.38,35.38,62900.0,20.0369,20.0482,19.9973,19.9973,62900.0
2009-10-19 10:20:00,35.38,35.58,35.38,35.52,67400.0,19.9973,20.1104,19.9973,20.0764,67400.0
2009-10-19 10:25:00,35.52,35.61,35.5,35.53,81400.0,20.0764,20.1273,20.0651,20.0821,81400.0
2009-10-19 10:30:00,35.53,35.58,35.49,35.49,51400.0,20.0821,20.1104,20.0595,20.0595,51400.0
2009-10-19 10:35:00,35.51,35.57,35.47,35.54,39700.0,20.0708,20.1047,20.0482,20.0877,39700.0
2009-10-19 10:40:00,35.54,35.61,35.51,35.56,35800.0,20.0877,20.1273,20.0708,20.0991,35800.0
2009-10-19 10:45:00,35.55,35.63,35.51,35.52,52500.0,20.0934,20.1386,20.0708,20.0764,52500.0
2009-10-19 10:50:00,35.53,35.65,35.51,35.61,48900.0,20.0821,20.1499,20.0708,20.1273,48900.0
2009-10-19 10:55:00,35.61,35.71,35.59,35.68,47900.0,20.1273,20.1838,20.116,20.1669,47900.0
2009-10-19 11:00:00,35.67,35.78,35.66,35.76,26700.0,20.1612,20.2234,20.1556,20.2121,26700.0
2009-10-19 11:05:00,35.77,35.83,35.77,35.79,30700.0,20.2177,20.2517,20.2177,20.2291,30700.0
2009-10-19 11:10:00,35.79,35.83,35.78,35.81,22200.0,20.2291,20.2517,20.2234,20.2404,22200.0
2009-10-19 11:15:00,35.82,35.91,35.81,35.89,56300.0,20.246,20.2969,20.2404,20.2856,56300.0
2009-10-19 11:20:00,35.89,35.91,35.84,35.87,40900.0,20.2856,20.2969,20.2573,20.2743,40900.0
2009-10-19 11:25:00,35.87,35.97,35.85,35.97,34200.0,20.2743,20.3308,20.263,20.3308,34200.0
2009-10-19 11:30:00,35.97,36.04,35.94,35.94,60500.0,20.3308,20.3704,20.3138,20.3138,60500.0
2009-10-19 11:35:00,35.95,35.96,35.87,35.88,61700.0,20.3195,20.3251,20.2743,20.2799,61700.0
2009-10-19 11:40:00,35.89,35.9,35.84,35.9,46700.0,20.2856,20.2912,20.2573,20.2912,46700.0
2009-10-19 11:45:00,35.9,35.96,35.9,35.93,45600.0,20.2912,20.3251,20.2912,20.3082,45600.0
2009-10-19 11:50:00,35.93,36.0,35.93,35.96,67500.0,20.3082,20.3477,20.3082,20.3251,67500.0
2009-10-19 11:55:00,35.97,35.99,35.85,35.88,100700.0,20.3308,20.3421,20.263,20.2799,100700.0
2009-10-19 12:00:00,35.88,35.9,35.73,35.75,63500.0,20.2799,20.2912,20.1951,20.2064,63500.0
2009-10-19 12:05:00,35.74,35.83,35.74,35.83,35500.0,20.2008,20.2517,20.2008,20.2517,35500.0
2009-10-19 12:10:00,35.84,35.85,35.83,35.84,7700.0,20.2573,20.263,20.2517,20.2573,7700.0
2009-10-19 12:15:00,35.84,35.85,35.83,35.85,12600.0,20.2573,20.263,20.2517,20.263,12600.0
2009-10-19 12:20:00,35.85,35.86,35.82,35.83,15200.0,20.263,20.2686,20.246,20.2517,15200.0
2009-10-19 12:25:00,35.83,35.84,35.72,35.72,27500.0,20.2517,20.2573,20.1895,20.1895,27500.0
2009-10-19 12:30:00,35.72,35.72,35.64,35.64,40500.0,20.1895,20.1895,20.1443,20.1443,40500.0
2009-10-19 12:35:00,35.64,35.65,35.6,35.6,31400.0,20.1443,20.1499,20.1217,20.1217,31400.0
2009-10-19 12:40:00,35.6,35.74,35.6,35.74,33700.0,20.1217,20.2008,20.1217,20.2008,33700.0
2009-10-19 12:45:00,35.74,35.82,35.74,35.82,26000.0,20.2008,20.246,20.2008,20.246,26000.0
2009-10-19 12:50:00,35.82,35.84,35.76,35.76,19300.0,20.246,20.2573,20.2121,20.2121,19300.0
2009-10-19 12:55:00,35.76,35.77,35.75,35.76,10800.0,20.2121,20.2177,20.2064,20.2121,10800.0
2009-10-19 13:00:00,35.75,35.78,35.66,35.77,36000.0,20.2064,20.2234,20.1556,20.2177,36000.0
2009-10-19 13:05:00,35.79,35.81,35.79,35.81,16700.0,20.2291,20.2404,20.2291,20.2404,16700.0
2009-10-19 13:10:00,35.8,35.84,35.8,35.81,18000.0,20.2347,20.2573,20.2347,20.2404,18000.0
2009-10-19 13:15:00,35.81,35.81,35.69,35.71,36500.0,20.2404,20.2404,20.1725,20.1838,36500.0
2009-10-19 13:20:00,35.71,35.74,35.71,35.73,15600.0,20.1838,20.2008,20.1838,20.1951,15600.0
2009-10-19 13:25:00,35.73,35.79,35.69,35.74,29100.0,20.1951,20.2291,20.1725,20.2008,29100.0
2009-10-19 13:30:00,35.75,35.79,35.72,35.73,36800.0,20.2064,20.2291,20.1895,20.1951,36800.0
2009-10-19 13:35:00,35.72,35.85,35.72,35.79,56500.0,20.1895,20.263,20.1895,20.2291,56500.0
2009-10-19 13:40:00,35.8,35.83,35.78,35.78,14900.0,20.2347,20.2517,20.2234,20.2234,14900.0
2009-10-19 13:45:00,35.78,35.78,35.72,35.77,23300.0,20.2234,20.2234,20.1895,20.2177,23300.0
2009-10-19 13:50:00,35.77,35.83,35.77,35.83,20000.0,20.2177,20.2517,20.2177,20.2517,20000.0
2009-10-19 13:55:00,35.82,35.86,35.81,35.82,26900.0,20.246,20.2686,20.2404,20.246,26900.0
2009-10-19 14:00:00,35.83,35.87,35.82,35.87,15800.0,20.2517,20.2743,20.246,20.2743,15800.0
2009-10-19 14:05:00,35.87,35.9,35.87,35.88,31700.0,20.2743,20.2912,20.2743,20.2799,31700.0
2009-10-19 14:10:00,35.89,35.94,35.87,35.94,42000.0,20.2856,20.3138,20.2743,20.3138,42000.0
2009-10-19 14:15:00,35.95,35.97,35.92,35.92,21700.0,20.3195,20.3308,20.3025,20.3025,21700.0
2009-10-19 14:20:00,35.92,35.96,35.88,35.95,46500.0,20.3025,20.3251,20.2799,20.3195,46500.0
2009-10-19 14:25:00,35.95,35.97,35.94,35.95,15300.0,20.3195,20.3308,20.3138,20.3195,15300.0
2009-10-19 14:30:00,35.95,35.99,35.94,35.96,37400.0,20.3195,20.3421,20.3138,20.3251,37400.0
2009-10-19 14:35:00,35.97,35.97,35.92,35.92,137800.0,20.3308,20.3308,20.3025,20.3025,137800.0
2009-10-19 14:40:00,35.91,35.94,35.89,35.89,16400.0,20.2969,20.3138,20.2856,20.2856,16400.0
2009-10-19 14:45:00,35.9,35.91,35.88,35.91,68000.0,20.2912,20.2969,20.2799,20.2969,68000.0
2009-10-19 14:50:00,35.91,35.94,35.91,35.94,21100.0,20.2969,20.3138,20.2969,20.3138,21100.0
2009-10-19 14:55:00,35.94,35.98,35.94,35.97,36600.0,20.3138,20.3364,20.3138,20.3308,36600.0
2009-10-19 15:00:00,35.98,36.0,35.94,35.96,45800.0,20.3364,20.3477,20.3138,20.3251,45800.0
2009-10-19 15:05:00,35.97,35.97,35.92,35.96,23100.0,20.3308,20.3308,20.3025,20.3251,23100.0
2009-10-19 15:10:00,35.97,36.03,35.96,35.97,65600.0,20.3308,20.3647,20.3251,20.3308,65600.0
2009-10-19 15:15:00,35.96,35.96,35.89,35.95,32300.0,20.3251,20.3251,20.2856,20.3195,32300.0
2009-10-19 15:20:00,35.95,35.95,35.93,35.93,16400.0,20.3195,20.3195,20.3082,20.3082,16400.0
2009-10-19 15:25:00,35.93,35.94,35.88,35.91,42400.0,20.3082,20.3138,20.2799,20.2969,42400.0
2009-10-19 15:30:00,35.9,35.93,35.9,35.92,35300.0,20.2912,20.3082,20.2912,20.3025,35300.0
2009-10-19 15:35:00,35.93,35.97,35.92,35.97,24300.0,20.3082,20.3308,20.3025,20.3308,24300.0
2009-10-19 15:40:00,35.97,36.0,35.95,36.0,68400.0,20.3308,20.3477,20.3195,20.3477,68400.0
2009-10-19 15:45:00,35.99,36.07,35.99,36.06,122800.0,20.3421,20.3873,20.3421,20.3817,122800.0
2009-10-19 15:50:00,36.06,36.1,36.03,36.1,119600.0,20.3817,20.4043,20.3647,20.4043,119600.0
2009-10-19 15:55:00,36.1,36.1,36.05,36.06,190500.0,20.4043,20.4043,20.376,20.3817,190500.0
2009-10-20 09:30:00,35.92,36.08,35.9,35.9,113900.0,20.3025,20.393,20.2912,20.2912,113900.0
2009-10-20 09:35:00,35.88,36.02,35.73,35.79,62400.0,20.2799,20.3591,20.1951,20.2291,62400.0
2009-10-20 09:40:00,35.77,35.94,35.74,35.83,42600.0,20.2177,20.3138,20.2008,20.2517,42600.0
2009-10-20 09:45:00,35.81,36.24,35.77,36.22,110900.0,20.2404,20.4834,20.2177,20.4721,110900.0
2009-10-20 09:50:00,36.22,36.35,36.21,36.33,79400.0,20.4721,20.5456,20.4664,20.5343,79400.0
2009-10-20 09:55:00,36.33,36.47,36.27,36.47,53600.0,20.5343,20.6134,20.5004,20.6134,53600.0
2009-10-20 10:00:00,36.47,36.58,36.45,36.54,92900.0,20.6134,20.6756,20.6021,20.653,92900.0
2009-10-20 10:05:00,36.56,36.59,36.46,36.48,89900.0,20.6643,20.6812,20.6077,20.619,89900.0
2009-10-20 10:10:00,36.47,36.52,36.43,36.48,70900.0,20.6134,20.6417,20.5908,20.619,70900.0
2009-10-20 10:15:00,36.47,36.5,36.26,36.39,92900.0,20.6134,20.6304,20.4947,20.5682,92900.0
2009-10-20 10:20:00,36.38,36.42,36.3,36.4,52600.0,20.5625,20.5851,20.5173,20.5738,52600.0
2009-10-20 10:25:00,36.41,36.47,36.4,36.4,42300.0,20.5795,20.6134,20.5738,20.5738,42300.0
2009-10-20 10:30:00,36.4,36.45,36.29,36.39,68100.0,20.5738,20.6021,20.5117,20.5682,68100.0
2009-10-20 10:35:00,36.4,36.57,36.4,36.57,45800.0,20.5738,20.6699,20.5738,20.6699,45800.0
2009-10-20 10:40:00,36.57,36.58,36.49,36.49,24300.0,20.6699,20.6756,20.6247,20.6247,24300.0
2009-10-20 10:45:00,36.49,36.6,36.49,36.58,63000.0,20.6247,20.6869,20.6247,20.6756,63000.0
2009-10-20 10:50:00,36.58,36.71,36.58,36.71,50100.0,20.6756,20.749,20.6756,20.749,50100.0
2009-10-20 10:55:00,36.71,36.72,36.57,36.59,62700.0,20.749,20.7547,20.6699,20.6812,62700.0
2009-10-20 11:00:00,36.59,36.6,36.45,36.45,26100.0,20.6812,20.6869,20.6021,20.6021,26100.0
2009-10-20 11:05:00,36.45,36.45,36.31,36.32,48800.0,20.6021,20.6021,20.523,20.5286,48800.0
2009-10-20 11:10:00,36.33,36.36,36.28,36.36,79000.0,20.5343,20.5512,20.506,20.5512,79000.0
2009-10-20 11:15:00,36.35,36.4,36.35,36.39,14900.0,20.5456,20.5738,20.5456,20.5682,14900.0
2009-10-20 11:20:00,36.38,36.4,36.34,36.4,25700.0,20.5625,20.5738,20.5399,20.5738,25700.0
2009-10-20 11:25:00,36.39,36.4,36.29,36.36,38300.0,20.5682,20.5738,20.5117,20.5512,38300.0
2009-10-20 11:30:00,36.36,36.4,36.34,36.34,34200.0,20.5512,20.5738,20.5399,20.5399,34200.0
2009-10-20 11:35:00,36.35,36.45,36.18,36.25,116600.0,20.5456,20.6021,20.4495,20.4891,116600.0
2009-10-20 11:40:00,36.25,36.29,36.11,36.13,169300.0,20.4891,20.5117,20.4099,20.4212,169300.0
2009-10-20 11:45:00,36.12,36.13,36.04,36.06,88700.0,20.4156,20.4212,20.3704,20.3817,88700.0
2009-10-20 11:50:00,36.05,36.09,36.04,36.09,69800.0,20.376,20.3986,20.3704,20.3986,69800.0
2009-10-20 11:55:00,36.09,36.14,36.04,36.12,27000.0,20.3986,20.4269,20.3704,20.4156,27000.0
2009-10-20 12:00:00,36.13,36.15,36.08,36.11,89700.0,20.4212,20.4325,20.393,20.4099,89700.0
2009-10-20 12:05:00,36.11,36.13,35.99,36.02,46200.0,20.4099,20.4212,20.3421,20.3591,46200.0
2009-10-20 12:10:00,36.04,36.1,35.99,36.1,17600.0,20.3704,20.4043,20.3421,20.4043,17600.0
2009-10-20 12:15:00,36.09,36.09,36.07,36.08,10600.0,20.3986,20.3986,20.3873,20.393,10600.0
2009-10-20 12:20:00,36.07,36.08,36.06,36.08,14000.0,20.3873,20.393,20.3817,20.393,14000.0
2009-10-20 12:25:00,36.08,36.11,36.05,36.06,21900.0,20.393,20.4099,20.376,20.3817,21900.0
2009-10-20 12:30:00,36.06,36.07,36.02,36.03,37400.0,20.3817,20.3873,20.3591,20.3647,37400.0
2009-10-20 12:35:00,36.03,36.04,35.9,35.93,52700.0,20.3647,20.3704,20.2912,20.3082,52700.0
2009-10-20 12:40:00,35.93,36.1,35.86,35.93,83500.0,20.3082,20.4043,20.2686,20.3082,83500.0
2009-10-20 12:45:00,35.94,36.02,35.94,36.01,83300.0,20.3138,20.3591,20.3138,20.3534,83300.0
2009-10-20 12:50:00,36.03,36.08,36.03,36.06,31900.0,20.3647,20.393,20.3647,20.3817,31900.0
2009-10-20 12:55:00,36.06,36.11,36.05,36.06,16000.0,20.3817,20.4099,20.376,20.3817,16000.0
2009-10-20 13:00:00,36.07,36.08,36.04,36.04,22800.0,20.3873,20.393,20.3704,20.3704,22800.0
2009-10-20 13:05:00,36.04,36.15,36.04,36.1,30000.0,20.3704,20.4325,20.3704,20.4043,30000.0
2009-10-20 13:10:00,36.09,36.11,36.08,36.11,8900.0,20.3986,20.4099,20.393,20.4099,8900.0
2009-10-20 13:15:00,36.13,36.16,36.09,36.09,15300.0,20.4212,20.4382,20.3986,20.3986,15300.0
2009-10-20 13:20:00,36.07,36.09,36.06,36.07,20000.0,20.3873,20.3986,20.3817,20.3873,20000.0
2009-10-20 13:25:00,36.06,36.08,36.01,36.08,31300.0,20.3817,20.393,20.3534,20.393,31300.0
2009-10-20 13:30:00,36.08,36.1,36.07,36.08,21700.0,20.393,20.4043,20.3873,20.393,21700.0
2009-10-20 13:35:00,36.08,36.08,36.01,36.02,20300.0,20.393,20.393,20.3534,20.3591,20300.0
2009-10-20 13:40:00,36.01,36.02,35.98,36.0,16900.0,20.3534,20.3591,20.3364,20.3477,16900.0
2009-10-20 13:45:00,35.99,36.11,35.99,36.11,33800.0,20.3421,20.4099,20.3421,20.4099,33800.0
2009-10-20 13:50:00,36.11,36.12,36.05,36.05,37100.0,20.4099,20.4156,20.376,20.376,37100.0
2009-10-20 13:55:00,36.05,36.05,35.95,35.98,50800.0,20.376,20.376,20.3195,20.3364,50800.0
2009-10-20 14:00:00,35.97,36.01,35.94,36.0,40600.0,20.3308,20.3534,20.3138,20.3477,40600.0
2009-10-20 14:05:00,35.99,36.03,35.99,36.0,27500.0,20.3421,20.3647,20.3421,20.3477,27500.0
2009-10-20 14:10:00,36.01,36.04,36.0,36.04,11200.0,20.3534,20.3704,20.3477,20.3704,11200.0
2009-10-20 14:15:00,36.05,36.11,36.05,36.06,33100.0,20.376,20.4099,20.376,20.3817,33100.0
2009-10-20 14:20:00,36.05,36.06,35.97,35.97,19400.0,20.376,20.3817,20.3308,20.3308,19400.0
2009-10-20 14:25:00,35.97,36.0,35.92,36.0,26100.0,20.3308,20.3477,20.3025,20.3477,26100.0
2009-10-20 14:30:00,35.99,36.06,35.97,36.05,39100.0,20.3421,20.3817,20.3308,20.376,39100.0
2009-10-20 14:35:00,36.04,36.09,36.01,36.07,25600.0,20.3704,20.3986,20.3534,20.3873,25600.0
2009-10-20 14:40:00,36.06,36.06,35.97,35.98,38000.0,20.3817,20.3817,20.3308,20.3364,38000.0
2009-10-20 14:45:00,35.99,36.03,35.99,36.01,14000.0,20.3421,20.3647,20.3421,20.3534,14000.0
2009-10-20 14:50:00,36.01,36.04,35.98,35.99,15000.0,20.3534,20.3704,20.3364,20.3421,15000.0
2009-10-20 14:55:00,35.99,36.03,35.96,36.03,17000.0,20.3421,20.3647,20.3251,20.3647,17000.0
2009-10-20 15:00:00,36.03,36.06,36.03,36.04,32400.0,20.3647,20.3817,20.3647,20.3704,32400.0
2009-10-20 15:05:00,36.03,36.04,35.95,35.95,35500.0,20.3647,20.3704,20.3195,20.3195,35500.0
2009-10-20 15:10:00,35.95,35.98,35.95,35.95,29000.0,20.3195,20.3364,20.3195,20.3195,29000.0
2009-10-20 15:15:00,35.96,36.0,35.96,36.0,43900.0,20.3251,20.3477,20.3251,20.3477,43900.0
2009-10-20 15:20:00,35.99,36.02,35.92,35.93,38800.0,20.3421,20.3591,20.3025,20.3082,38800.0
2009-10-20 15:25:00,35.93,36.0,35.92,36.0,20000.0,20.3082,20.3477,20.3025,20.3477,20000.0
2009-10-20 15:30:00,36.0,36.06,35.98,36.0,98500.0,20.3477,20.3817,20.3364,20.3477,98500.0
2009-10-20 15:35:00,36.0,36.01,35.97,35.97,35700.0,20.3477,20.3534,20.3308,20.3308,35700.0
2009-10-20 15:40:00,35.98,36.05,35.97,36.02,80300.0,20.3364,20.376,20.3308,20.3591,80300.0
2009-10-20 15:45:00,36.02,36.04,35.99,36.04,63800.0,20.3591,20.3704,20.3421,20.3704,63800.0
2009-10-20 15:50:00,36.04,36.04,35.98,36.0,96100.0,20.3704,20.3704,20.3364,20.3477,96100.0
2009-10-20 15:55:00,36.01,36.01,35.97,35.99,122800.0,20.3534,20.3534,20.3308,20.3421,122800.0
2009-10-21 09:30:00,35.86,36.06,35.86,35.92,36000.0,20.2686,20.3817,20.2686,20.3025,36000.0
2009-10-21 09:35:00,35.9,36.09,35.86,35.93,56400.0,20.2912,20.3986,20.2686,20.3082,56400.0
2009-10-21 09:40:00,35.94,36.04,35.82,36.04,37200.0,20.3138,20.3704,20.246,20.3704,37200.0
2009-10-21 09:45:00,36.0,36.04,35.9,36.04,36000.0,20.3477,20.3704,20.2912,20.3704,36000.0
2009-10-21 09:50:00,36.02,36.22,36.0,36.16,86900.0,20.3591,20.4721,20.3477,20.4382,86900.0
2009-10-21 09:55:00,36.16,36.18,36.04,36.04,37700.0,20.4382,20.4495,20.3704,20.3704,37700.0
2009-10-21 10:00:00,36.06,36.26,36.05,36.24,50000.0,20.3817,20.4947,20.376,20.4834,50000.0
2009-10-21 10:05:00,36.27,36.3,36.22,36.3,60600.0,20.5004,20.5173,20.4721,20.5173,60600.0
2009-10-21 10:10:00,36.31,36.32,36.19,36.24,43500.0,20.523,20.5286,20.4551,20.4834,43500.0
2009-10-21 10:15:00,36.24,36.35,36.19,36.22,35400.0,20.4834,20.5456,20.4551,20.4721,35400.0
2009-10-21 10:20:00,36.21,36.26,36.2,36.21,20300.0,20.4664,20.4947,20.4608,20.4664,20300.0
2009-10-21 10:25:00,36.21,36.25,36.12,36.16,24700.0,20.4664,20.4891,20.4156,20.4382,24700.0
2009-10-21 10:30:00,36.15,36.21,36.06,36.07,36800.0,20.4325,20.4664,20.3817,20.3873,36800.0
2009-10-21 10:35:00,36.08,36.18,36.08,36.1,26200.0,20.393,20.4495,20.393,20.4043,26200.0
2009-10-21 10:40:00,36.1,36.23,36.1,36.21,36900.0,20.4043,20.4777,20.4043,20.4664,36900.0
2009-10-21 10:45:00,36.22,36.22,36.01,36.01,35800.0,20.4721,20.4721,20.3534,20.3534,35800.0
2009-10-21 10:50:00,36.01,36.05,35.9,35.9,36300.0,20.3534,20.376,20.2912,20.2912,36300.0
2009-10-21 10:55:00,35.92,35.93,35.77,35.8,23800.0,20.3025,20.3082,20.2177,20.2347,23800.0
2009-10-21 11:00:00,35.79,35.81,35.7,35.71,47000.0,20.2291,20.2404,20.1782,20.1838,47000.0
2009-10-21 11:05:00,35.72,35.74,35.66,35.69,61700.0,20.1895,20.2008,20.1556,20.1725,61700.0
2009-10-21 11:10:00,35.69,35.72,35.49,35.51,81400.0,20.1725,20.1895,20.0595,20.0708,81400.0
2009-10-21 11:15:00,35.51,35.61,35.47,35.55,78800.0,20.0708,20.1273,20.0482,20.0934,78800.0
2009-10-21 11:20:00,35.56,35.62,35.55,35.56,43600.0,20.0991,20.133,20.0934,20.0991,43600.0
2009-10-21 11:25:00,35.56,35.62,35.55,35.6,33100.0,20.0991,20.133,20.0934,20.1217,33100.0
2009-10-21 11:30:00,35.6,35.62,35.55,35.57,35500.0,20.1217,20.133,20.0934,20.1047,35500.0
2009-10-21 11:35:00,35.6,35.65,35.6,35.62,26900.0,20.1217,20.1499,20.1217,20.133,26900.0
2009-10-21 11:40:00,35.61,35.63,35.61,35.63,15000.0,20.1273,20.1386,20.1273,20.1386,15000.0
2009-10-21 11:45:00,35.63,35.63,35.51,35.53,58900.0,20.1386,20.1386,20.0708,20.0821,58900.0
2009-10-21 11:50:00,35.53,35.56,35.49,35.55,38700.0,20.0821,20.0991,20.0595,20.0934,38700.0
2009-10-21 11:55:00,35.56,35.56,35.53,35.53,12900.0,20.0991,20.0991,20.0821,20.0821,12900.0
2009-10-21 12:00:00,35.54,35.6,35.53,35.55,33700.0,20.0877,20.1217,20.0821,20.0934,33700.0
2009-10-21 12:05:00,35.56,35.58,35.52,35.52,12400.0,20.0991,20.1104,20.0764,20.0764,12400.0
2009-10-21 12:10:00,35.52,35.55,35.5,35.5,11000.0,20.0764,20.0934,20.0651,20.0651,11000.0
2009-10-21 12:15:00,35.51,35.53,35.5,35.52,18900.0,20.0708,20.0821,20.0651,20.0764,18900.0
2009-10-21 12:20:00,35.52,35.57,35.52,35.57,16900.0,20.0764,20.1047,20.0764,20.1047,16900.0
2009-10-21 12:25:00,35.57,35.57,35.54,35.55,17800.0,20.1047,20.1047,20.0877,20.0934,17800.0
2009-10-21 12:30:00,35.55,35.56,35.52,35.53,30600.0,20.0934,20.0991,20.0764,20.0821,30600.0
2009-10-21 12:35:00,35.53,35.57,35.53,35.57,7800.0,20.0821,20.1047,20.0821,20.1047,7800.0
2009-10-21 12:40:00,35.57,35.6,35.56,35.6,11100.0,20.1047,20.1217,20.0991,20.1217,11100.0
2009-10-21 12:45:00,35.59,35.61,35.58,35.6,22800.0,20.116,20.1273,20.1104,20.1217,22800.0
2009-10-21 12:50:00,35.6,35.61,35.59,35.6,24900.0,20.1217,20.1273,20.116,20.1217,24900.0
2009-10-21 12:55:00,35.6,35.61,35.57,35.57,27900.0,20.1217,20.1273,20.1047,20.1047,27900.0
2009-10-21 13:00:00,35.57,35.59,35.52,35.52,15700.0,20.1047,20.116,20.0764,20.0764,15700.0
2009-10-21 13:05:00,35.52,35.52,35.49,35.49,25600.0,20.0764,20.0764,20.0595,20.0595,25600.0
2009-10-21 13:10:00,35.5,35.55,35.49,35.53,19700.0,20.0651,20.0934,20.0595,20.0821,19700.0
2009-10-21 13:15:00,35.52,35.54,35.51,35.51,10100.0,20.0764,20.0877,20.0708,20.0708,10100.0
2009-10-21 13:20:00,35.51,35.54,35.51,35.53,6600.0,20.0708,20.0877,20.0708,20.0821,6600.0
2009-10-21 13:25:00,35.53,35.53,35.42,35.42,86100.0,20.0821,20.0821,20.0199,20.0199,86100.0
2009-10-21 13:30:00,35.43,35.45,35.35,35.35,72400.0,20.0256,20.0369,19.9804,19.9804,72400.0
2009-10-21 13:35:00,35.35,35.43,35.35,35.4,47000.0,19.9804,20.0256,19.9804,20.0086,47000.0
2009-10-21 13:40:00,35.4,35.47,35.4,35.44,19200.0,20.0086,20.0482,20.0086,20.0312,19200.0
2009-10-21 13:45:00,35.44,35.46,35.43,35.45,16500.0,20.0312,20.0425,20.0256,20.0369,16500.0
2009-10-21 13:50:00,35.46,35.49,35.43,35.45,18100.0,20.0425,20.0595,20.0256,20.0369,18100.0
2009-10-21 13:55:00,35.46,35.58,35.46,35.58,44700.0,20.0425,20.1104,20.0425,20.1104,44700.0
2009-10-21 14:00:00,35.56,35.6,35.55,35.6,65900.0,20.0991,20.1217,20.0934,20.1217,65900.0
2009-10-21 14:05:00,35.6,35.61,35.56,35.6,50500.0,20.1217,20.1273,20.0991,20.1217,50500.0
2009-10-21 14:10:00,35.58,35.6,35.55,35.56,69000.0,20.1104,20.1217,20.0934,20.0991,69000.0
2009-10-21 14:15:00,35.55,35.56,35.49,35.49,60900.0,20.0934,20.0991,20.0595,20.0595,60900.0
2009-10-21 14:20:00,35.49,35.5,35.42,35.46,37800.0,20.0595,20.0651,20.0199,20.0425,37800.0
2009-10-21 14:25:00,35.46,35.5,35.46,35.48,29700.0,20.0425,20.0651,20.0425,20.0538,29700.0
2009-10-21 14:30:00,35.48,35.5,35.46,35.47,54100.0,20.0538,20.0651,20.0425,20.0482,54100.0
2009-10-21 14:35:00,35.47,35.51,35.46,35.48,26900.0,20.0482,20.0708,20.0425,20.0538,26900.0
2009-10-21 14:40:00,35.47,35.55,35.47,35.53,12900.0,20.0482,20.0934,20.0482,20.0821,12900.0
2009-10-21 14:45:00,35.54,35.56,35.51,35.54,43800.0,20.0877,20.0991,20.0708,20.0877,43800.0
2009-10-21 14:50:00,35.54,35.56,35.53,35.56,60700.0,20.0877,20.0991,20.0821,20.0991,60700.0
2009-10-21 14:55:00,35.56,35.6,35.55,35.58,14200.0,20.0991,20.1217,20.0934,20.1104,14200.0
2009-10-21 15:00:00,35.58,35.61,35.55,35.58,26300.0,20.1104,20.1273,20.0934,20.1104,26300.0
2009-10-21 15:05:00,35.59,35.63,35.58,35.63,25400.0,20.116,20.1386,20.1104,20.1386,25400.0
2009-10-21 15:10:00,35.62,35.65,35.59,35.6,41900.0,20.133,20.1499,20.116,20.1217,41900.0
2009-10-21 15:15:00,35.61,35.61,35.52,35.55,96900.0,20.1273,20.1273,20.0764,20.0934,96900.0
2009-10-21 15:20:00,35.55,35.57,35.35,35.43,140700.0,20.0934,20.1047,19.9804,20.0256,140700.0
2009-10-21 15:25:00,35.44,35.44,35.25,35.32,98800.0,20.0312,20.0312,19.9238,19.9634,98800.0
2009-10-21 15:30:00,35.33,35.33,35.15,35.15,151300.0,19.9691,19.9691,19.8673,19.8673,151300.0
2009-10-21 15:35:00,35.15,35.22,35.09,35.19,164600.0,19.8673,19.9069,19.8334,19.8899,164600.0
2009-10-21 15:40:00,35.19,35.19,34.99,34.99,139300.0,19.8899,19.8899,19.7769,19.7769,139300.0
2009-10-21 15:45:00,34.99,35.08,34.96,35.01,146600.0,19.7769,19.8277,19.7599,19.7882,146600.0
2009-10-21 15:50:00,35.01,35.11,34.98,35.04,124700.0,19.7882,19.8447,19.7712,19.8051,124700.0
2009-10-21 15:55:00,35.03,35.05,34.97,35.05,176000.0,19.7995,19.8108,19.7656,19.8108,176000.0
2009-10-22 09:30:00,35.28,35.48,35.15,35.27,63900.0,19.9408,20.0538,19.8673,19.9351,63900.0
2009-10-22 09:35:00,35.29,35.37,35.16,35.16,31000.0,19.9464,19.9917,19.873,19.873,31000.0
2009-10-22 09:40:00,35.19,35.24,35.1,35.1,37900.0,19.8899,19.9182,19.8391,19.8391,37900.0
2009-10-22 09:45:00,35.1,35.2,34.96,34.97,58800.0,19.8391,19.8956,19.7599,19.7656,58800.0
2009-10-22 09:50:00,34.97,34.98,34.78,34.88,62900.0,19.7656,19.7712,19.6582,19.7147,62900.0
2009-10-22 09:55:00,34.88,34.88,34.71,34.77,52600.0,19.7147,19.7147,19.6186,19.6525,52600.0
2009-10-22 10:00:00,34.78,34.82,34.61,34.71,51700.0,19.6582,19.6808,19.5621,19.6186,51700.0
2009-10-22 10:05:00,34.73,34.74,34.63,34.74,25000.0,19.6299,19.6356,19.5734,19.6356,25000.0
2009-10-22 10:10:00,34.72,34.81,34.66,34.77,26500.0,19.6243,19.6751,19.5904,19.6525,26500.0
2009-10-22 10:15:00,34.79,34.87,34.73,34.87,23400.0,19.6638,19.7091,19.6299,19.7091,23400.0
2009-10-22 10:20:00,34.85,34.98,34.83,34.91,22900.0,19.6977,19.7712,19.6864,19.7317,22900.0
2009-10-22 10:25:00,34.92,34.92,34.79,34.88,30700.0,19.7373,19.7373,19.6638,19.7147,30700.0
2009-10-22 10:30:00,34.88,34.91,34.72,34.73,23200.0,19.7147,19.7317,19.6243,19.6299,23200.0
2009-10-22 10:35:00,34.75,34.87,34.74,34.83,22300.0,19.6412,19.7091,19.6356,19.6864,22300.0
2009-10-22 10:40:00,34.84,34.98,34.84,34.98,20900.0,19.6921,19.7712,19.6921,19.7712,20900.0
2009-10-22 10:45:00,34.99,34.99,34.9,34.9,34900.0,19.7769,19.7769,19.726,19.726,34900.0
2009-10-22 10:50:00,34.91,35.05,34.9,35.04,42200.0,19.7317,19.8108,19.726,19.8051,42200.0
2009-10-22 10:55:00,35.05,35.16,35.05,35.09,40200.0,19.8108,19.873,19.8108,19.8334,40200.0
2009-10-22 11:00:00,35.11,35.14,35.06,35.07,25600.0,19.8447,19.8617,19.8164,19.8221,25600.0
2009-10-22 11:05:00,35.07,35.13,35.03,35.1,16900.0,19.8221,19.856,19.7995,19.8391,16900.0
2009-10-22 11:10:00,35.11,35.18,35.08,35.15,17400.0,19.8447,19.8843,19.8277,19.8673,17400.0
2009-10-22 11:15:00,35.16,35.16,35.05,35.05,8700.0,19.873,19.873,19.8108,19.8108,8700.0
2009-10-22 11:20:00,35.06,35.08,35.04,35.08,42200.0,19.8164,19.8277,19.8051,19.8277,42200.0
2009-10-22 11:25:00,35.08,35.14,35.07,35.08,23200.0,19.8277,19.8617,19.8221,19.8277,23200.0
2009-10-22 11:30:00,35.08,35.11,35.07,35.07,23600.0,19.8277,19.8447,19.8221,19.8221,23600.0
2009-10-22 11:35:00,35.08,35.13,35.05,35.08,82900.0,19.8277,19.856,19.8108,19.8277,82900.0
2009-10-22 11:40:00,35.08,35.14,35.08,35.13,12400.0,19.8277,19.8617,19.8277,19.856,12400.0
2009-10-22 11:45:00,35.14,35.2,35.11,35.2,31500.0,19.8617,19.8956,19.8447,19.8956,31500.0
2009-10-22 11:50:00,35.2,35.21,35.04,35.05,70500.0,19.8956,19.9012,19.8051,19.8108,70500.0
2009-10-22 11:55:00,35.05,35.06,35.0,35.04,23600.0,19.8108,19.8164,19.7825,19.8051,23600.0
2009-10-22 12:00:00,35.05,35.12,35.05,35.09,17800.0,19.8108,19.8504,19.8108,19.8334,17800.0
2009-10-22 12:05:00,35.08,35.13,35.07,35.13,9900.0,19.8277,19.856,19.8221,19.856,9900.0
2009-10-22 12:10:00,35.11,35.2,35.11,35.19,25500.0,19.8447,19.8956,19.8447,19.8899,25500.0
2009-10-22 12:15:00,35.19,35.23,35.17,35.23,14700.0,19.8899,19.9125,19.8786,19.9125,14700.0
2009-10-22 12:20:00,35.2,35.25,35.2,35.22,16200.0,19.8956,19.9238,19.8956,19.9069,16200.0
2009-10-22 12:25:00,35.23,35.23,35.17,35.17,20700.0,19.9125,19.9125,19.8786,19.8786,20700.0
2009-10-22 12:30:00,35.18,35.3,35.18,35.29,27000.0,19.8843,19.9521,19.8843,19.9464,27000.0
2009-10-22 12:35:00,35.28,35.33,35.28,35.31,12000.0,19.9408,19.9691,19.9408,19.9577,12000.0
2009-10-22 12:40:00,35.3,35.33,35.3,35.32,20700.0,19.9521,19.9691,19.9521,19.9634,20700.0
2009-10-22 12:45:00,35.32,35.41,35.32,35.39,42800.0,19.9634,20.0143,19.9634,20.003,42800.0
2009-10-22 12:50:00,35.38,35.43,35.37,35.41,16300.0,19.9973,20.0256,19.9917,20.0143,16300.0
2009-10-22 12:55:00,35.4,35.46,35.4,35.44,24000.0,20.0086,20.0425,20.0086,20.0312,24000.0
2009-10-22 13:00:00,35.45,35.5,35.44,35.49,23600.0,20.0369,20.0651,20.0312,20.0595,23600.0
2009-10-22 13:05:00,35.48,35.53,35.48,35.51,28700.0,20.0538,20.0821,20.0538,20.0708,28700.0
2009-10-22 13:10:00,35.51,35.51,35.45,35.45,43300.0,20.0708,20.0708,20.0369,20.0369,43300.0
2009-10-22 13:15:00,35.46,35.51,35.44,35.5,31900.0,20.0425,20.0708,20.0312,20.0651,31900.0
2009-10-22 13:20:00,35.5,35.58,35.5,35.56,37600.0,20.0651,20.1104,20.0651,20.0991,37600.0
2009-10-22 13:25:00,35.56,35.57,35.49,35.49,21800.0,20.0991,20.1047,20.0595,20.0595,21800.0
2009-10-22 13:30:00,35.5,35.51,35.42,35.48,27000.0,20.0651,20.0708,20.0199,20.0538,27000.0
2009-10-22 13:35:00,35.48,35.48,35.44,35.45,16100.0,20.0538,20.0538,20.0312,20.0369,16100.0
2009-10-22 13:40:00,35.45,35.45,35.35,35.35,24100.0,20.0369,20.0369,19.9804,19.9804,24100.0
2009-10-22 13:45:00,35.37,35.43,35.37,35.38,11200.0,19.9917,20.0256,19.9917,19.9973,11200.0
2009-10-22 13:50:00,35.38,35.54,35.38,35.48,30600.0,19.9973,20.0877,19.9973,20.0538,30600.0
2009-10-22 13:55:00,35.46,35.5,35.44,35.5,11200.0,20.0425,20.0651,20.0312,20.0651,11200.0
2009-10-22 14:00:00,35.47,35.6,35.47,35.56,35300.0,20.0482,20.1217,20.0482,20.0991,35300.0
2009-10-22 14:05:00,35.56,35.6,35.55,35.59,16900.0,20.0991,20.1217,20.0934,20.116,16900.0
2009-10-22 14:10:00,35.58,35.7,35.58,35.69,40900.0,20.1104,20.1782,20.1104,20.1725,40900.0
2009-10-22 14:15:00,35.69,35.73,35.68,35.7,34300.0,20.1725,20.1951,20.1669,20.1782,34300.0
2009-10-22 14:20:00,35.69,35.76,35.69,35.75,48900.0,20.1725,20.2121,20.1725,20.2064,48900.0
2009-10-22 14:25:00,35.75,35.81,35.74,35.8,29800.0,20.2064,20.2404,20.2008,20.2347,29800.0
2009-10-22 14:30:00,35.8,35.88,35.79,35.86,50000.0,20.2347,20.2799,20.2291,20.2686,50000.0
2009-10-22 14:35:00,35.84,35.89,35.81,35.85,44300.0,20.2573,20.2856,20.2404,20.263,44300.0
2009-10-22 14:40:00,35.86,35.86,35.77,35.79,46600.0,20.2686,20.2686,20.2177,20.2291,46600.0
2009-10-22 14:45:00,35.79,35.8,35.74,35.8,33300.0,20.2291,20.2347,20.2008,20.2347,33300.0
2009-10-22 14:50:00,35.8,35.8,35.75,35.79,51200.0,20.2347,20.2347,20.2064,20.2291,51200.0
2009-10-22 14:55:00,35.79,35.86,35.75,35.85,58600.0,20.2291,20.2686,20.2064,20.263,58600.0
2009-10-22 15:00:00,35.85,35.98,35.82,35.96,102800.0,20.263,20.3364,20.246,20.3251,102800.0
2009-10-22 15:05:00,35.95,35.95,35.88,35.92,27200.0,20.3195,20.3195,20.2799,20.3025,27200.0
2009-10-22 15:10:00,35.92,35.97,35.86,35.87,41200.0,20.3025,20.3308,20.2686,20.2743,41200.0
2009-10-22 15:15:00,35.87,36.0,35.87,35.96,73200.0,20.2743,20.3477,20.2743,20.3251,73200.0
2009-10-22 15:20:00,35.96,36.09,35.95,36.09,73000.0,20.3251,20.3986,20.3195,20.3986,73000.0
2009-10-22 15:25:00,36.08,36.09,36.0,36.04,51000.0,20.393,20.3986,20.3477,20.3704,51000.0
2009-10-22 15:30:00,36.04,36.05,35.94,35.97,46800.0,20.3704,20.376,20.3138,20.3308,46800.0
2009-10-22 15:35:00,35.97,35.98,35.89,35.93,61800.0,20.3308,20.3364,20.2856,20.3082,61800.0
2009-10-22 15:40:00,35.93,35.98,35.91,35.97,67900.0,20.3082,20.3364,20.2969,20.3308,67900.0
2009-10-22 15:45:00,35.97,35.97,35.92,35.96,51400.0,20.3308,20.3308,20.3025,20.3251,51400.0
2009-10-22 15:50:00,35.95,35.99,35.92,35.92,101700.0,20.3195,20.3421,20.3025,20.3025,101700.0
2009-10-22 15:55:00,35.92,35.98,35.92,35.98,154300.0,20.3025,20.3364,20.3025,20.3364,154300.0
2009-10-23 09:30:00,36.12,36.12,35.9,35.98,103100.0,20.4156,20.4156,20.2912,20.3364,103100.0
2009-10-23 09:35:00,35.94,35.94,35.64,35.82,62700.0,20.3138,20.3138,20.1443,20.246,62700.0
2009-10-23 09:40:00,35.82,35.85,35.5,35.57,32200.0,20.246,20.263,20.0651,20.1047,32200.0
2009-10-23 09:45:00,35.56,35.59,35.43,35.49,34200.0,20.0991,20.116,20.0256,20.0595,34200.0
2009-10-23 09:50:00,35.47,35.58,35.41,35.57,32800.0,20.0482,20.1104,20.0143,20.1047,32800.0
2009-10-23 09:55:00,35.56,35.75,35.5,35.7,51100.0,20.0991,20.2064,20.0651,20.1782,51100.0
2009-10-23 10:00:00,35.71,35.88,35.4,35.4,64200.0,20.1838,20.2799,20.0086,20.0086,64200.0
2009-10-23 10:05:00,35.4,35.49,35.37,35.44,37700.0,20.0086,20.0595,19.9917,20.0312,37700.0
2009-10-23 10:10:00,35.45,35.47,35.35,35.46,38100.0,20.0369,20.0482,19.9804,20.0425,38100.0
2009-10-23 10:15:00,35.45,35.54,35.38,35.54,23400.0,20.0369,20.0877,19.9973,20.0877,23400.0
2009-10-23 10:20:00,35.55,35.61,35.49,35.53,21600.0,20.0934,20.1273,20.0595,20.0821,21600.0
2009-10-23 10:25:00,35.53,35.57,35.42,35.49,14800.0,20.0821,20.1047,20.0199,20.0595,14800.0
2009-10-23 10:30:00,35.47,35.49,35.28,35.28,58100.0,20.0482,20.0595,19.9408,19.9408,58100.0
2009-10-23 10:35:00,35.28,35.29,35.2,35.28,48900.0,19.9408,19.9464,19.8956,19.9408,48900.0
2009-10-23 10:40:00,35.27,35.3,35.22,35.22,20800.0,19.9351,19.9521,19.9069,19.9069,20800.0
2009-10-23 10:45:00,35.23,35.23,35.15,35.22,52500.0,19.9125,19.9125,19.8673,19.9069,52500.0
2009-10-23 10:50:00,35.22,35.24,35.14,35.23,34700.0,19.9069,19.9182,19.8617,19.9125,34700.0
2009-10-23 10:55:00,35.23,35.24,35.09,35.13,41800.0,19.9125,19.9182,19.8334,19.856,41800.0
2009-10-23 11:00:00,35.11,35.16,35.08,35.13,24400.0,19.8447,19.873,19.8277,19.856,24400.0
2009-10-23 11:05:00,35.12,35.2,35.1,35.15,23600.0,19.8504,19.8956,19.8391,19.8673,23600.0
2009-10-23 11:10:00,35.18,35.21,35.11,35.13,15900.0,19.8843,19.9012,19.8447,19.856,15900.0
2009-10-23 11:15:00,35.14,35.14,34.99,35.01,34800.0,19.8617,19.8617,19.7769,19.7882,34800.0
2009-10-23 11:20:00,35.02,35.02,34.93,34.99,49200.0,19.7938,19.7938,19.743,19.7769,49200.0
2009-10-23 11:25:00,34.99,35.05,34.95,35.04,16000.0,19.7769,19.8108,19.7543,19.8051,16000.0
2009-10-23 11:30:00,35.03,35.16,35.02,35.15,30900.0,19.7995,19.873,19.7938,19.8673,30900.0
2009-10-23 11:35:00,35.13,35.21,35.1,35.16,28700.0,19.856,19.9012,19.8391,19.873,28700.0
2009-10-23 11:40:00,35.17,35.23,35.16,35.21,16300.0,19.8786,19.9125,19.873,19.9012,16300.0
2009-10-23 11:45:00,35.2,35.22,35.14,35.22,16900.0,19.8956,19.9069,19.8617,19.9069,16900.0
2009-10-23 11:50:00,35.21,35.28,35.18,35.26,22700.0,19.9012,19.9408,19.8843,19.9295,22700.0
2009-10-23 11:55:00,35.26,35.31,35.24,35.3,13500.0,19.9295,19.9577,19.9182,19.9521,13500.0
2009-10-23 12:00:00,35.31,35.38,35.31,35.35,13800.0,19.9577,19.9973,19.9577,19.9804,13800.0
2009-10-23 12:05:00,35.35,35.36,35.31,35.32,19300.0,19.9804,19.986,19.9577,19.9634,19300.0
2009-10-23 12:10:00,35.31,35.31,35.21,35.21,11600.0,19.9577,19.9577,19.9012,19.9012,11600.0
2009-10-23 12:15:00,35.23,35.23,35.15,35.21,12600.0,19.9125,19.9125,19.8673,19.9012,12600.0
2009-10-23 12:20:00,35.2,35.2,35.12,35.15,8100.0,19.8956,19.8956,19.8504,19.8673,8100.0
2009-10-23 12:25:00,35.15,35.16,35.13,35.14,3800.0,19.8673,19.873,19.856,19.8617,3800.0
2009-10-23 12:30:00,35.14,35.14,35.12,35.12,7000.0,19.8617,19.8617,19.8504,19.8504,7000.0
2009-10-23 12:35:00,35.12,35.22,35.12,35.2,8500.0,19.8504,19.9069,19.8504,19.8956,8500.0
2009-10-23 12:40:00,35.21,35.25,35.19,35.23,8400.0,19.9012,19.9238,19.8899,19.9125,8400.0
2009-10-23 12:45:00,35.24,35.32,35.24,35.31,14800.0,19.9182,19.9634,19.9182,19.9577,14800.0
2009-10-23 12:50:00,35.31,35.36,35.3,35.35,16900.0,19.9577,19.986,19.9521,19.9804,16900.0
2009-10-23 12:55:00,35.36,35.37,35.26,35.27,15200.0,19.986,19.9917,19.9295,19.9351,15200.0
2009-10-23 13:00:00,35.26,35.33,35.23,35.32,20600.0,19.9295,19.9691,19.9125,19.9634,20600.0
2009-10-23 13:05:00,35.31,35.31,35.26,35.28,8700.0,19.9577,19.9577,19.9295,19.9408,8700.0
2009-10-23 13:10:00,35.3,35.33,35.28,35.32,10300.0,19.9521,19.9691,19.9408,19.9634,10300.0
2009-10-23 13:15:00,35.33,35.33,35.25,35.25,6800.0,19.9691,19.9691,19.9238,19.9238,6800.0
2009-10-23 13:20:00,35.25,35.25,35.13,35.18,9500.0,19.9238,19.9238,19.856,19.8843,9500.0
2009-10-23 13:25:00,35.19,35.2,35.12,35.13,5800.0,19.8899,19.8956,19.8504,19.856,5800.0
2009-10-23 13:30:00,35.12,35.13,35.0,35.07,47500.0,19.8504,19.856,19.7825,19.8221,47500.0
2009-10-23 13:35:00,35.07,35.09,35.0,35.02,21900.0,19.8221,19.8334,19.7825,19.7938,21900.0
2009-10-23 13:40:00,35.01,35.03,34.97,35.01,41000.0,19.7882,19.7995,19.7656,19.7882,41000.0
2009-10-23 13:45:00,34.99,35.01,34.95,34.96,9600.0,19.7769,19.7882,19.7543,19.7599,9600.0
2009-10-23 13:50:00,34.96,35.04,34.96,35.03,11700.0,19.7599,19.8051,19.7599,19.7995,11700.0
2009-10-23 13:55:00,35.02,35.04,34.96,34.98,15400.0,19.7938,19.8051,19.7599,19.7712,15400.0
2009-10-23 14:00:00,34.97,35.0,34.94,34.96,17200.0,19.7656,19.7825,19.7486,19.7599,17200.0
2009-10-23 14:05:00,34.96,35.03,34.92,35.03,43600.0,19.7599,19.7995,19.7373,19.7995,43600.0
2009-10-23 14:10:00,35.04,35.09,35.03,35.08,19300.0,19.8051,19.8334,19.7995,19.8277,19300.0
2009-10-23 14:15:00,35.09,35.13,35.08,35.12,15400.0,19.8334,19.856,19.8277,19.8504,15400.0
2009-10-23 14:20:00,35.11,35.21,35.11,35.17,29500.0,19.8447,19.9012,19.8447,19.8786,29500.0
2009-10-23 14:25:00,35.16,35.19,35.1,35.11,22800.0,19.873,19.8899,19.8391,19.8447,22800.0
2009-10-23 14:30:00,35.1,35.11,35.06,35.09,17400.0,19.8391,19.8447,19.8164,19.8334,17400.0
2009-10-23 14:35:00,35.08,35.15,35.08,35.15,11800.0,19.8277,19.8673,19.8277,19.8673,11800.0
2009-10-23 14:40:00,35.15,35.2,35.14,35.2,7000.0,19.8673,19.8956,19.8617,19.8956,7000.0
2009-10-23 14:45:00,35.21,35.23,35.14,35.17,26000.0,19.9012,19.9125,19.8617,19.8786,26000.0
2009-10-23 14:50:00,35.17,35.17,35.11,35.11,23000.0,19.8786,19.8786,19.8447,19.8447,23000.0
2009-10-23 14:55:00,35.11,35.15,35.07,35.08,25600.0,19.8447,19.8673,19.8221,19.8277,25600.0
2009-10-23 15:00:00,35.09,35.11,35.04,35.05,26600.0,19.8334,19.8447,19.8051,19.8108,26600.0
2009-10-23 15:05:00,35.05,35.15,35.04,35.1,42800.0,19.8108,19.8673,19.8051,19.8391,42800.0
2009-10-23 15:10:00,35.09,35.22,35.08,35.2,50600.0,19.8334,19.9069,19.8277,19.8956,50600.0
2009-10-23 15:15:00,35.2,35.21,35.16,35.16,64000.0,19.8956,19.9012,19.873,19.873,64000.0
2009-10-23 15:20:00,35.17,35.24,35.16,35.18,36900.0,19.8786,19.9182,19.873,19.8843,36900.0
2009-10-23 15:25:00,35.18,35.18,35.12,35.17,37400.0,19.8843,19.8843,19.8504,19.8786,37400.0
2009-10-23 15:30:00,35.18,35.19,35.07,35.07,56400.0,19.8843,19.8899,19.8221,19.8221,56400.0
2009-10-23 15:35:00,35.06,35.11,35.02,35.04,162800.0,19.8164,19.8447,19.7938,19.8051,162800.0
2009-10-23 15:40:00,35.04,35.08,34.99,35.07,101000.0,19.8051,19.8277,19.7769,19.8221,101000.0
2009-10-23 15:45:00,35.07,35.08,35.0,35.08,82600.0,19.8221,19.8277,19.7825,19.8277,82600.0
2009-10-23 15:50:00,35.07,35.11,35.06,35.09,145100.0,19.8221,19.8447,19.8164,19.8334,145100.0
2009-10-23 15:55:00,35.09,35.1,35.05,35.07,136600.0,19.8334,19.8391,19.8108,19.8221,136600.0
2009-10-26 09:30:00,35.0,35.63,34.95,35.52,66200.0,19.7825,20.1386,19.7543,20.0764,66200.0
2009-10-26 09:35:00,35.49,35.76,35.34,35.74,54200.0,20.0595,20.2121,19.9747,20.2008,54200.0
2009-10-26 09:40:00,35.74,35.75,35.64,35.72,66300.0,20.2008,20.2064,20.1443,20.1895,66300.0
2009-10-26 09:45:00,35.72,35.94,35.72,35.82,95500.0,20.1895,20.3138,20.1895,20.246,95500.0
2009-10-26 09:50:00,35.82,35.91,35.72,35.74,69900.0,20.246,20.2969,20.1895,20.2008,69900.0
2009-10-26 09:55:00,35.75,35.8,35.68,35.7,57700.0,20.2064,20.2347,20.1669,20.1782,57700.0
2009-10-26 10:00:00,35.72,35.83,35.72,35.77,53300.0,20.1895,20.2517,20.1895,20.2177,53300.0
2009-10-26 10:05:00,35.75,35.91,35.72,35.88,115900.0,20.2064,20.2969,20.1895,20.2799,115900.0
2009-10-26 10:10:00,35.89,36.0,35.87,35.96,67400.0,20.2856,20.3477,20.2743,20.3251,67400.0
2009-10-26 10:15:00,35.97,36.05,35.96,35.99,94200.0,20.3308,20.376,20.3251,20.3421,94200.0
2009-10-26 10:20:00,36.0,36.1,35.94,36.01,73800.0,20.3477,20.4043,20.3138,20.3534,73800.0
2009-10-26 10:25:00,36.02,36.07,36.0,36.01,32600.0,20.3591,20.3873,20.3477,20.3534,32600.0
2009-10-26 10:30:00,36.02,36.03,35.95,36.01,40700.0,20.3591,20.3647,20.3195,20.3534,40700.0
2009-10-26 10:35:00,36.01,36.01,35.82,35.91,38300.0,20.3534,20.3534,20.246,20.2969,38300.0
2009-10-26 10:40:00,35.9,35.94,35.83,35.94,27700.0,20.2912,20.3138,20.2517,20.3138,27700.0
2009-10-26 10:45:00,35.93,35.98,35.91,35.98,34400.0,20.3082,20.3364,20.2969,20.3364,34400.0
2009-10-26 10:50:00,35.98,36.01,35.97,36.0,40300.0,20.3364,20.3534,20.3308,20.3477,40300.0
2009-10-26 10:55:00,36.0,36.0,35.82,35.94,37400.0,20.3477,20.3477,20.246,20.3138,37400.0
2009-10-26 11:00:00,35.93,35.96,35.88,35.94,26400.0,20.3082,20.3251,20.2799,20.3138,26400.0
2009-10-26 11:05:00,35.95,36.09,35.94,36.07,55700.0,20.3195,20.3986,20.3138,20.3873,55700.0
2009-10-26 11:10:00,36.07,36.11,35.96,35.97,30300.0,20.3873,20.4099,20.3251,20.3308,30300.0
2009-10-26 11:15:00,35.95,35.97,35.88,35.91,58500.0,20.3195,20.3308,20.2799,20.2969,58500.0
2009-10-26 11:20:00,35.91,35.99,35.9,35.94,28500.0,20.2969,20.3421,20.2912,20.3138,28500.0
2009-10-26 11:25:00,35.93,35.96,35.81,35.81,31700.0,20.3082,20.3251,20.2404,20.2404,31700.0
2009-10-26 11:30:00,35.81,35.81,35.44,35.49,101700.0,20.2404,20.2404,20.0312,20.0595,101700.0
2009-10-26 11:35:00,35.48,35.49,35.28,35.4,77900.0,20.0538,20.0595,19.9408,20.0086,77900.0
2009-10-26 11:40:00,35.39,35.4,35.28,35.28,37300.0,20.003,20.0086,19.9408,19.9408,37300.0
2009-10-26 11:45:00,35.28,35.29,35.19,35.22,62100.0,19.9408,19.9464,19.8899,19.9069,62100.0
2009-10-26 11:50:00,35.22,35.29,35.19,35.2,27000.0,19.9069,19.9464,19.8899,19.8956,27000.0
2009-10-26 11:55:00,35.19,35.21,34.94,34.95,73800.0,19.8899,19.9012,19.7486,19.7543,73800.0
2009-10-26 12:00:00,34.94,34.96,34.76,34.78,88500.0,19.7486,19.7599,19.6469,19.6582,88500.0
2009-10-26 12:05:00,34.77,34.95,34.75,34.92,65200.0,19.6525,19.7543,19.6412,19.7373,65200.0
2009-10-26 12:10:00,34.92,35.06,34.89,35.05,26400.0,19.7373,19.8164,19.7204,19.8108,26400.0
2009-10-26 12:15:00,35.06,35.14,35.05,35.13,26700.0,19.8164,19.8617,19.8108,19.856,26700.0
2009-10-26 12:20:00,35.16,35.16,35.03,35.05,18300.0,19.873,19.873,19.7995,19.8108,18300.0
2009-10-26 12:25:00,35.06,35.06,34.96,35.01,17200.0,19.8164,19.8164,19.7599,19.7882,17200.0
2009-10-26 12:30:00,34.98,35.05,34.97,35.03,11000.0,19.7712,19.8108,19.7656,19.7995,11000.0
2009-10-26 12:35:00,35.03,35.05,34.93,35.04,21300.0,19.7995,19.8108,19.743,19.8051,21300.0
2009-10-26 12:40:00,35.05,35.07,34.98,35.01,14600.0,19.8108,19.8221,19.7712,19.7882,14600.0
2009-10-26 12:45:00,34.98,35.01,34.91,34.96,17100.0,19.7712,19.7882,19.7317,19.7599,17100.0
2009-10-26 12:50:00,34.97,35.15,34.97,35.15,32200.0,19.7656,19.8673,19.7656,19.8673,32200.0
2009-10-26 12:55:00,35.16,35.23,35.12,35.14,22900.0,19.873,19.9125,19.8504,19.8617,22900.0
2009-10-26 13:00:00,35.15,35.15,35.06,35.09,10000.0,19.8673,19.8673,19.8164,19.8334,10000.0
2009-10-26 13:05:00,35.11,35.14,35.09,35.11,13200.0,19.8447,19.8617,19.8334,19.8447,13200.0
2009-10-26 13:10:00,35.11,35.11,34.98,35.05,12900.0,19.8447,19.8447,19.7712,19.8108,12900.0
2009-10-26 13:15:00,35.05,35.05,34.92,34.92,5300.0,19.8108,19.8108,19.7373,19.7373,5300.0
2009-10-26 13:20:00,34.94,34.99,34.92,34.99,14200.0,19.7486,19.7769,19.7373,19.7769,14200.0
2009-10-26 13:25:00,34.99,35.05,34.95,35.02,17800.0,19.7769,19.8108,19.7543,19.7938,17800.0
2009-10-26 13:30:00,35.03,35.04,34.99,35.02,10700.0,19.7995,19.8051,19.7769,19.7938,10700.0
2009-10-26 13:35:00,35.03,35.14,35.03,35.12,13600.0,19.7995,19.8617,19.7995,19.8504,13600.0
2009-10-26 13:40:00,35.12,35.25,35.12,35.22,17600.0,19.8504,19.9238,19.8504,19.9069,17600.0
2009-10-26 13:45:00,35.22,35.22,35.11,35.11,7800.0,19.9069,19.9069,19.8447,19.8447,7800.0
2009-10-26 13:50:00,35.11,35.11,35.04,35.07,8700.0,19.8447,19.8447,19.8051,19.8221,8700.0
2009-10-26 13:55:00,35.07,35.15,35.06,35.06,9100.0,19.8221,19.8673,19.8164,19.8164,9100.0
2009-10-26 14:00:00,35.06,35.11,35.03,35.1,3700.0,19.8164,19.8447,19.7995,19.8391,3700.0
2009-10-26 14:05:00,35.12,35.17,35.09,35.09,7400.0,19.8504,19.8786,19.8334,19.8334,7400.0
2009-10-26 14:10:00,35.09,35.14,35.06,35.14,9500.0,19.8334,19.8617,19.8164,19.8617,9500.0
2009-10-26 14:15:00,35.14,35.14,35.0,35.06,21000.0,19.8617,19.8617,19.7825,19.8164,21000.0
2009-10-26 14:20:00,35.06,35.13,35.06,35.08,17800.0,19.8164,19.856,19.8164,19.8277,17800.0
2009-10-26 14:25:00,35.09,35.15,35.06,35.14,8700.0,19.8334,19.8673,19.8164,19.8617,8700.0
2009-10-26 14:30:00,35.13,35.13,35.03,35.03,13400.0,19.856,19.856,19.7995,19.7995,13400.0
2009-10-26 14:35:00,35.02,35.12,34.97,35.1,35700.0,19.7938,19.8504,19.7656,19.8391,35700.0
2009-10-26 14:40:00,35.1,35.1,35.02,35.02,16700.0,19.8391,19.8391,19.7938,19.7938,16700.0
2009-10-26 14:45:00,34.99,35.03,34.91,34.92,28500.0,19.7769,19.7995,19.7317,19.7373,28500.0
2009-10-26 14:50:00,34.93,34.99,34.93,34.98,18100.0,19.743,19.7769,19.743,19.7712,18100.0
2009-10-26 14:55:00,34.97,35.09,34.95,34.97,35700.0,19.7656,19.8334,19.7543,19.7656,35700.0
2009-10-26 15:00:00,34.97,35.04,34.97,35.04,26600.0,19.7656,19.8051,19.7656,19.8051,26600.0
2009-10-26 15:05:00,35.04,35.09,34.93,35.0,60400.0,19.8051,19.8334,19.743,19.7825,60400.0
2009-10-26 15:10:00,34.99,35.03,34.95,34.98,20000.0,19.7769,19.7995,19.7543,19.7712,20000.0
2009-10-26 15:15:00,34.98,35.05,34.96,34.97,22900.0,19.7712,19.8108,19.7599,19.7656,22900.0
2009-10-26 15:20:00,34.97,35.01,34.92,34.96,48400.0,19.7656,19.7882,19.7373,19.7599,48400.0
2009-10-26 15:25:00,34.96,34.96,34.86,34.88,42600.0,19.7599,19.7599,19.7034,19.7147,42600.0
2009-10-26 15:30:00,34.88,34.94,34.87,34.91,72600.0,19.7147,19.7486,19.7091,19.7317,72600.0
2009-10-26 15:35:00,34.92,34.92,34.83,34.87,99900.0,19.7373,19.7373,19.6864,19.7091,99900.0
2009-10-26 15:40:00,34.87,34.98,34.86,34.98,55600.0,19.7091,19.7712,19.7034,19.7712,55600.0
2009-10-26 15:45:00,34.98,35.16,34.98,35.12,122200.0,19.7712,19.873,19.7712,19.8504,122200.0
2009-10-26 15:50:00,35.14,35.15,35.0,35.01,105700.0,19.8617,19.8673,19.7825,19.7882,105700.0
2009-10-26 15:55:00,35.02,35.06,34.98,35.0,116900.0,19.7938,19.8164,19.7712,19.7825,116900.0
2009-10-27 09:30:00,35.01,35.4,35.01,35.33,64800.0,19.7882,20.0086,19.7882,19.9691,64800.0
2009-10-27 09:35:00,35.34,35.41,35.16,35.24,67300.0,19.9747,20.0143,19.873,19.9182,67300.0
2009-10-27 09:40:00,35.28,35.28,35.03,35.1,88700.0,19.9408,19.9408,19.7995,19.8391,88700.0
2009-10-27 09:45:00,35.1,35.14,35.0,35.07,40700.0,19.8391,19.8617,19.7825,19.8221,40700.0
2009-10-27 09:50:00,35.07,35.17,35.02,35.08,35500.0,19.8221,19.8786,19.7938,19.8277,35500.0
2009-10-27 09:55:00,35.08,35.09,34.87,34.87,33500.0,19.8277,19.8334,19.7091,19.7091,33500.0
2009-10-27 10:00:00,34.87,34.87,34.43,34.65,158300.0,19.7091,19.7091,19.4604,19.5847,158300.0
2009-10-27 10:05:00,34.67,34.71,34.57,34.63,79800.0,19.596,19.6186,19.5395,19.5734,79800.0
2009-10-27 10:10:00,34.66,34.79,34.64,34.68,50000.0,19.5904,19.6638,19.5791,19.6017,50000.0
2009-10-27 10:15:00,34.68,34.7,34.55,34.57,35800.0,19.6017,19.613,19.5282,19.5395,35800.0
2009-10-27 10:20:00,34.57,34.7,34.56,34.63,59000.0,19.5395,19.613,19.5338,19.5734,59000.0
2009-10-27 10:25:00,34.63,34.92,34.6,34.85,49700.0,19.5734,19.7373,19.5564,19.6977,49700.0
2009-10-27 10:30:00,34.85,34.89,34.78,34.84,41700.0,19.6977,19.7204,19.6582,19.6921,41700.0
2009-10-27 10:35:00,34.84,34.92,34.81,34.92,47500.0,19.6921,19.7373,19.6751,19.7373,47500.0
2009-10-27 10:40:00,34.92,35.07,34.92,34.98,52100.0,19.7373,19.8221,19.7373,19.7712,52100.0
2009-10-27 10:45:00,34.99,35.02,34.91,34.96,41100.0,19.7769,19.7938,19.7317,19.7599,41100.0
2009-10-27 10:50:00,34.97,34.98,34.77,34.84,55600.0,19.7656,19.7712,19.6525,19.6921,55600.0
2009-10-27 10:55:00,34.83,34.94,34.8,34.92,31300.0,19.6864,19.7486,19.6695,19.7373,31300.0
2009-10-27 11:00:00,34.93,34.99,34.91,34.92,36600.0,19.743,19.7769,19.7317,19.7373,36600.0
2009-10-27 11:05:00,34.92,34.96,34.87,34.92,40800.0,19.7373,19.7599,19.7091,19.7373,40800.0
2009-10-27 11:10:00,34.92,34.97,34.88,34.9,54800.0,19.7373,19.7656,19.7147,19.726,54800.0
2009-10-27 11:15:00,34.89,34.9,34.83,34.9,25300.0,19.7204,19.726,19.6864,19.726,25300.0
2009-10-27 11:20:00,34.9,34.99,34.88,34.9,49100.0,19.726,19.7769,19.7147,19.726,49100.0
2009-10-27 11:25:00,34.9,34.92,34.85,34.92,49700.0,19.726,19.7373,19.6977,19.7373,49700.0
2009-10-27 11:30:00,34.92,34.92,34.77,34.78,27100.0,19.7373,19.7373,19.6525,19.6582,27100.0
2009-10-27 11:35:00,34.78,34.84,34.77,34.83,23700.0,19.6582,19.6921,19.6525,19.6864,23700.0
2009-10-27 11:40:00,34.83,34.83,34.7,34.73,22900.0,19.6864,19.6864,19.613,19.6299,22900.0
2009-10-27 11:45:00,34.74,34.79,34.67,34.72,31800.0,19.6356,19.6638,19.596,19.6243,31800.0
2009-10-27 11:50:00,34.72,34.73,34.67,34.67,24500.0,19.6243,19.6299,19.596,19.596,24500.0
2009-10-27 11:55:00,34.67,34.71,34.65,34.68,13000.0,19.596,19.6186,19.5847,19.6017,13000.0
2009-10-27 12:00:00,34.71,34.71,34.67,34.67,17400.0,19.6186,19.6186,19.596,19.596,17400.0
2009-10-27 12:05:00,34.68,34.68,34.62,34.62,23200.0,19.6017,19.6017,19.5677,19.5677,23200.0
2009-10-27 12:10:00,34.62,34.62,34.56,34.57,24900.0,19.5677,19.5677,19.5338,19.5395,24900.0
2009-10-27 12:15:00,34.57,34.63,34.55,34.58,23900.0,19.5395,19.5734,19.5282,19.5451,23900.0
2009-10-27 12:20:00,34.6,34.63,34.58,34.61,14500.0,19.5564,19.5734,19.5451,19.5621,14500.0
2009-10-27 12:25:00,34.63,34.67,34.63,34.64,21000.0,19.5734,19.596,19.5734,19.5791,21000.0
2009-10-27 12:30:00,34.63,34.65,34.61,34.63,13500.0,19.5734,19.5847,19.5621,19.5734,13500.0
2009-10-27 12:35:00,34.63,34.66,34.61,34.66,14000.0,19.5734,19.5904,19.5621,19.5904,14000.0
2009-10-27 12:40:00,34.65,34.69,34.63,34.66,19300.0,19.5847,19.6073,19.5734,19.5904,19300.0
2009-10-27 12:45:00,34.67,34.73,34.65,34.7,12200.0,19.596,19.6299,19.5847,19.613,12200.0
2009-10-27 12:50:00,34.69,34.71,34.53,34.53,15200.0,19.6073,19.6186,19.5169,19.5169,15200.0
2009-10-27 12:55:00,34.53,34.62,34.53,34.57,30200.0,19.5169,19.5677,19.5169,19.5395,30200.0
2009-10-27 13:00:00,34.55,34.66,34.55,34.62,34000.0,19.5282,19.5904,19.5282,19.5677,34000.0
2009-10-27 13:05:00,34.62,34.63,34.51,34.55,50200.0,19.5677,19.5734,19.5056,19.5282,50200.0
2009-10-27 13:10:00,34.55,34.6,34.52,34.55,25000.0,19.5282,19.5564,19.5112,19.5282,25000.0
2009-10-27 13:15:00,34.55,34.55,34.41,34.42,20600.0,19.5282,19.5282,19.4491,19.4547,20600.0
2009-10-27 13:20:00,34.4,34.44,34.31,34.35,62900.0,19.4434,19.466,19.3925,19.4151,62900.0
2009-10-27 13:25:00,34.35,34.35,34.28,34.31,21600.0,19.4151,19.4151,19.3756,19.3925,21600.0
2009-10-27 13:30:00,34.3,34.34,34.19,34.2,35800.0,19.3869,19.4095,19.3247,19.3304,35800.0
2009-10-27 13:35:00,34.2,34.28,34.15,34.24,38000.0,19.3304,19.3756,19.3021,19.353,38000.0
2009-10-27 13:40:00,34.23,34.37,34.23,34.3,51400.0,19.3473,19.4264,19.3473,19.3869,51400.0
2009-10-27 13:45:00,34.3,34.3,34.26,34.28,10800.0,19.3869,19.3869,19.3643,19.3756,10800.0
2009-10-27 13:50:00,34.29,34.32,34.25,34.32,13900.0,19.3812,19.3982,19.3586,19.3982,13900.0
2009-10-27 13:55:00,34.32,34.32,34.22,34.31,28600.0,19.3982,19.3982,19.3417,19.3925,28600.0
2009-10-27 14:00:00,34.32,34.32,34.26,34.27,27100.0,19.3982,19.3982,19.3643,19.3699,27100.0
2009-10-27 14:05:00,34.26,34.33,34.26,34.31,18900.0,19.3643,19.4038,19.3643,19.3925,18900.0
2009-10-27 14:10:00,34.31,34.39,34.31,34.39,38500.0,19.3925,19.4378,19.3925,19.4378,38500.0
2009-10-27 14:15:00,34.39,34.47,34.38,34.47,32100.0,19.4378,19.483,19.4321,19.483,32100.0
2009-10-27 14:20:00,34.47,34.48,34.46,34.47,12500.0,19.483,19.4886,19.4773,19.483,12500.0
2009-10-27 14:25:00,34.48,34.57,34.47,34.49,24800.0,19.4886,19.5395,19.483,19.4943,24800.0
2009-10-27 14:30:00,34.49,34.55,34.46,34.54,50900.0,19.4943,19.5282,19.4773,19.5225,50900.0
2009-10-27 14:35:00,34.54,34.57,34.44,34.47,33300.0,19.5225,19.5395,19.466,19.483,33300.0
2009-10-27 14:40:00,34.48,34.56,34.46,34.53,28000.0,19.4886,19.5338,19.4773,19.5169,28000.0
2009-10-27 14:45:00,34.52,34.67,34.52,34.61,63200.0,19.5112,19.596,19.5112,19.5621,63200.0
2009-10-27 14:50:00,34.61,34.69,34.61,34.69,24600.0,19.5621,19.6073,19.5621,19.6073,24600.0
2009-10-27 14:55:00,34.69,34.75,34.66,34.69,36600.0,19.6073,19.6412,19.5904,19.6073,36600.0
2009-10-27 15:00:00,34.7,34.7,34.62,34.67,31300.0,19.613,19.613,19.5677,19.596,31300.0
2009-10-27 15:05:00,34.67,34.7,34.57,34.57,28300.0,19.596,19.613,19.5395,19.5395,28300.0
2009-10-27 15:10:00,34.56,34.57,34.5,34.54,21200.0,19.5338,19.5395,19.4999,19.5225,21200.0
2009-10-27 15:15:00,34.55,34.62,34.49,34.61,23100.0,19.5282,19.5677,19.4943,19.5621,23100.0
2009-10-27 15:20:00,34.61,34.61,34.47,34.52,30700.0,19.5621,19.5621,19.483,19.5112,30700.0
2009-10-27 15:25:00,34.52,34.56,34.5,34.54,11800.0,19.5112,19.5338,19.4999,19.5225,11800.0
2009-10-27 15:30:00,34.55,34.6,34.39,34.4,74700.0,19.5282,19.5564,19.4378,19.4434,74700.0
2009-10-27 15:35:00,34.4,34.47,34.37,34.42,81200.0,19.4434,19.483,19.4264,19.4547,81200.0
2009-10-27 15:40:00,34.42,34.55,34.41,34.52,86200.0,19.4547,19.5282,19.4491,19.5112,86200.0
2009-10-27 15:45:00,34.53,34.57,34.36,34.42,114600.0,19.5169,19.5395,19.4208,19.4547,114600.0
2009-10-27 15:50:00,34.43,34.47,34.39,34.4,92700.0,19.4604,19.483,19.4378,19.4434,92700.0
2009-10-27 15:55:00,34.41,34.41,34.35,34.38,125900.0,19.4491,19.4491,19.4151,19.4321,125900.0
2009-10-28 09:30:00,34.28,34.41,34.13,34.41,32800.0,19.3756,19.4491,19.2908,19.4491,32800.0
2009-10-28 09:35:00,34.42,34.55,34.34,34.46,37700.0,19.4547,19.5282,19.4095,19.4773,37700.0
2009-10-28 09:40:00,34.42,34.65,34.35,34.6,40600.0,19.4547,19.5847,19.4151,19.5564,40600.0
2009-10-28 09:45:00,34.6,34.62,34.51,34.53,46900.0,19.5564,19.5677,19.5056,19.5169,46900.0
2009-10-28 09:50:00,34.52,34.76,34.49,34.61,65000.0,19.5112,19.6469,19.4943,19.5621,65000.0
2009-10-28 09:55:00,34.61,34.65,34.43,34.51,25700.0,19.5621,19.5847,19.4604,19.5056,25700.0
2009-10-28 10:00:00,34.52,34.52,34.16,34.22,65700.0,19.5112,19.5112,19.3078,19.3417,65700.0
2009-10-28 10:05:00,34.21,34.24,34.15,34.21,31000.0,19.336,19.353,19.3021,19.336,31000.0
2009-10-28 10:10:00,34.22,34.36,34.2,34.21,43600.0,19.3417,19.4208,19.3304,19.336,43600.0
2009-10-28 10:15:00,34.2,34.21,33.99,34.01,66200.0,19.3304,19.336,19.2117,19.223,66200.0
2009-10-28 10:20:00,34.02,34.11,34.01,34.11,40500.0,19.2286,19.2795,19.223,19.2795,40500.0
2009-10-28 10:25:00,34.11,34.13,33.98,34.0,43700.0,19.2795,19.2908,19.206,19.2173,43700.0
2009-10-28 10:30:00,34.0,34.05,33.91,34.01,71900.0,19.2173,19.2456,19.1664,19.223,71900.0
2009-10-28 10:35:00,34.03,34.03,33.88,33.92,62300.0,19.2343,19.2343,19.1495,19.1721,62300.0
2009-10-28 10:40:00,33.9,33.92,33.83,33.91,43700.0,19.1608,19.1721,19.1212,19.1664,43700.0
2009-10-28 10:45:00,33.93,33.94,33.68,33.68,51700.0,19.1778,19.1834,19.0364,19.0364,51700.0
2009-10-28 10:50:00,33.69,33.71,33.4,33.44,184200.0,19.0421,19.0534,18.8782,18.9008,184200.0
2009-10-28 10:55:00,33.44,33.54,33.42,33.52,121000.0,18.9008,18.9573,18.8895,18.946,121000.0
2009-10-28 11:00:00,33.52,33.57,33.45,33.55,38300.0,18.946,18.9743,18.9064,18.963,38300.0
2009-10-28 11:05:00,33.55,33.58,33.52,33.54,44200.0,18.963,18.9799,18.946,18.9573,44200.0
2009-10-28 11:10:00,33.55,33.6,33.52,33.55,46300.0,18.963,18.9912,18.946,18.963,46300.0
2009-10-28 11:15:00,33.54,33.81,33.52,33.8,47900.0,18.9573,19.1099,18.946,19.1043,47900.0
2009-10-28 11:20:00,33.82,33.82,33.69,33.72,21700.0,19.1156,19.1156,19.0421,19.0591,21700.0
2009-10-28 11:25:00,33.72,33.79,33.7,33.71,35900.0,19.0591,19.0986,19.0478,19.0534,35900.0
2009-10-28 11:30:00,33.71,33.85,33.69,33.84,27300.0,19.0534,19.1325,19.0421,19.1269,27300.0
2009-10-28 11:35:00,33.82,33.89,33.8,33.87,27000.0,19.1156,19.1551,19.1043,19.1438,27000.0
2009-10-28 11:40:00,33.86,33.86,33.76,33.82,39000.0,19.1382,19.1382,19.0817,19.1156,39000.0
2009-10-28 11:45:00,33.82,33.85,33.7,33.7,35200.0,19.1156,19.1325,19.0478,19.0478,35200.0
2009-10-28 11:50:00,33.7,33.79,33.67,33.73,33400.0,19.0478,19.0986,19.0308,19.0647,33400.0
2009-10-28 11:55:00,33.72,33.79,33.7,33.74,14200.0,19.0591,19.0986,19.0478,19.0704,14200.0
2009-10-28 12:00:00,33.73,33.79,33.7,33.78,14200.0,19.0647,19.0986,19.0478,19.093,14200.0
2009-10-28 12:05:00,33.8,33.8,33.72,33.76,7900.0,19.1043,19.1043,19.0591,19.0817,7900.0
2009-10-28 12:10:00,33.76,33.76,33.67,33.73,17100.0,19.0817,19.0817,19.0308,19.0647,17100.0
2009-10-28 12:15:00,33.72,33.72,33.67,33.67,8500.0,19.0591,19.0591,19.0308,19.0308,8500.0
2009-10-28 12:20:00,33.66,33.69,33.59,33.59,17900.0,19.0251,19.0421,18.9856,18.9856,17900.0
2009-10-28 12:25:00,33.58,33.61,33.53,33.54,34400.0,18.9799,18.9969,18.9517,18.9573,34400.0
2009-10-28 12:30:00,33.54,33.56,33.45,33.46,37000.0,18.9573,18.9686,18.9064,18.9121,37000.0
2009-10-28 12:35:00,33.47,33.49,33.42,33.45,22200.0,18.9178,18.9291,18.8895,18.9064,22200.0
2009-10-28 12:40:00,33.45,33.49,33.42,33.48,13900.0,18.9064,18.9291,18.8895,18.9234,13900.0
2009-10-28 12:45:00,33.49,33.52,33.43,33.43,19600.0,18.9291,18.946,18.8951,18.8951,19600.0
2009-10-28 12:50:00,33.43,33.43,33.3,33.3,62500.0,18.8951,18.8951,18.8217,18.8217,62500.0
2009-10-28 12:55:00,33.3,33.39,33.3,33.32,36200.0,18.8217,18.8725,18.8217,18.833,36200.0
2009-10-28 13:00:00,33.31,33.43,33.3,33.37,45700.0,18.8273,18.8951,18.8217,18.8612,45700.0
2009-10-28 13:05:00,33.39,33.4,33.33,33.33,50300.0,18.8725,18.8782,18.8386,18.8386,50300.0
2009-10-28 13:10:00,33.34,33.41,33.33,33.38,49100.0,18.8443,18.8838,18.8386,18.8669,49100.0
2009-10-28 13:15:00,33.4,33.48,33.39,33.48,124300.0,18.8782,18.9234,18.8725,18.9234,124300.0
2009-10-28 13:20:00,33.47,33.56,33.43,33.56,11900.0,18.9178,18.9686,18.8951,18.9686,11900.0
2009-10-28 13:25:00,33.58,33.6,33.39,33.47,17300.0,18.9799,18.9912,18.8725,18.9178,17300.0
2009-10-28 13:30:00,33.49,33.52,33.46,33.51,28600.0,18.9291,18.946,18.9121,18.9404,28600.0
2009-10-28 13:35:00,33.51,33.56,33.51,33.54,26500.0,18.9404,18.9686,18.9404,18.9573,26500.0
2009-10-28 13:40:00,33.54,33.59,33.53,33.56,79000.0,18.9573,18.9856,18.9517,18.9686,79000.0
2009-10-28 13:45:00,33.56,33.61,33.56,33.58,55400.0,18.9686,18.9969,18.9686,18.9799,55400.0
2009-10-28 13:50:00,33.58,33.59,33.51,33.57,159800.0,18.9799,18.9856,18.9404,18.9743,159800.0
2009-10-28 13:55:00,33.57,33.72,33.57,33.65,123900.0,18.9743,19.0591,18.9743,19.0195,123900.0
2009-10-28 14:00:00,33.65,33.65,33.51,33.54,74000.0,19.0195,19.0195,18.9404,18.9573,74000.0
2009-10-28 14:05:00,33.54,33.56,33.51,33.51,86200.0,18.9573,18.9686,18.9404,18.9404,86200.0
2009-10-28 14:10:00,33.5,33.52,33.5,33.5,26000.0,18.9347,18.946,18.9347,18.9347,26000.0
2009-10-28 14:15:00,33.5,33.53,33.45,33.48,84500.0,18.9347,18.9517,18.9064,18.9234,84500.0
2009-10-28 14:20:00,33.49,33.51,33.44,33.5,159600.0,18.9291,18.9404,18.9008,18.9347,159600.0
2009-10-28 14:25:00,33.5,33.53,33.4,33.4,76100.0,18.9347,18.9517,18.8782,18.8782,76100.0
2009-10-28 14:30:00,33.4,33.53,33.39,33.5,53600.0,18.8782,18.9517,18.8725,18.9347,53600.0
2009-10-28 14:35:00,33.5,33.54,33.43,33.43,49300.0,18.9347,18.9573,18.8951,18.8951,49300.0
2009-10-28 14:40:00,33.41,33.56,33.41,33.53,41700.0,18.8838,18.9686,18.8838,18.9517,41700.0
2009-10-28 14:45:00,33.53,33.54,33.4,33.5,55300.0,18.9517,18.9573,18.8782,18.9347,55300.0
2009-10-28 14:50:00,33.52,33.56,33.46,33.5,45400.0,18.946,18.9686,18.9121,18.9347,45400.0
2009-10-28 14:55:00,33.49,33.51,33.43,33.44,46500.0,18.9291,18.9404,18.8951,18.9008,46500.0
2009-10-28 15:00:00,33.43,33.49,33.38,33.49,40200.0,18.8951,18.9291,18.8669,18.9291,40200.0
2009-10-28 15:05:00,33.5,33.53,33.46,33.49,33800.0,18.9347,18.9517,18.9121,18.9291,33800.0
2009-10-28 15:10:00,33.5,33.55,33.41,33.41,45900.0,18.9347,18.963,18.8838,18.8838,45900.0
2009-10-28 15:15:00,33.41,33.53,33.41,33.5,61400.0,18.8838,18.9517,18.8838,18.9347,61400.0
2009-10-28 15:20:00,33.49,33.54,33.48,33.54,62000.0,18.9291,18.9573,18.9234,18.9573,62000.0
2009-10-28 15:25:00,33.53,33.55,33.43,33.49,64600.0,18.9517,18.963,18.8951,18.9291,64600.0
2009-10-28 15:30:00,33.5,33.5,33.36,33.38,60900.0,18.9347,18.9347,18.8556,18.8669,60900.0
2009-10-28 15:35:00,33.37,33.38,33.26,33.3,69800.0,18.8612,18.8669,18.7991,18.8217,69800.0
2009-10-28 15:40:00,33.29,33.4,33.27,33.4,73800.0,18.816,18.8782,18.8047,18.8782,73800.0
2009-10-28 15:45:00,33.39,33.45,33.37,33.45,84100.0,18.8725,18.9064,18.8612,18.9064,84100.0
2009-10-28 15:50:00,33.45,33.46,33.35,33.36,112200.0,18.9064,18.9121,18.8499,18.8556,112200.0
2009-10-28 15:55:00,33.36,33.37,33.25,33.27,155600.0,18.8556,18.8612,18.7934,18.8047,155600.0
2009-10-29 09:30:00,33.6,33.95,33.52,33.78,90800.0,18.9912,19.1891,18.946,19.093,90800.0
2009-10-29 09:35:00,33.78,33.83,33.64,33.77,68600.0,19.093,19.1212,19.0138,19.0873,68600.0
2009-10-29 09:40:00,33.75,33.8,33.65,33.7,112900.0,19.076,19.1043,19.0195,19.0478,112900.0
2009-10-29 09:45:00,33.7,33.7,33.57,33.65,86400.0,19.0478,19.0478,18.9743,19.0195,86400.0
2009-10-29 09:50:00,33.65,33.73,33.59,33.59,90100.0,19.0195,19.0647,18.9856,18.9856,90100.0
2009-10-29 09:55:00,33.61,33.71,33.6,33.71,50900.0,18.9969,19.0534,18.9912,19.0534,50900.0
2009-10-29 10:00:00,33.71,33.94,33.7,33.91,92800.0,19.0534,19.1834,19.0478,19.1664,92800.0
2009-10-29 10:05:00,33.91,34.12,33.86,34.1,69600.0,19.1664,19.2851,19.1382,19.2738,69600.0
2009-10-29 10:10:00,34.08,34.11,34.0,34.1,29800.0,19.2625,19.2795,19.2173,19.2738,29800.0
2009-10-29 10:15:00,34.1,34.18,34.02,34.15,41000.0,19.2738,19.3191,19.2286,19.3021,41000.0
2009-10-29 10:20:00,34.15,34.27,34.07,34.12,64800.0,19.3021,19.3699,19.2569,19.2851,64800.0
2009-10-29 10:25:00,34.12,34.23,34.11,34.11,42300.0,19.2851,19.3473,19.2795,19.2795,42300.0
2009-10-29 10:30:00,34.11,34.12,33.99,34.07,61000.0,19.2795,19.2851,19.2117,19.2569,61000.0
2009-10-29 10:35:00,34.07,34.12,34.01,34.06,41300.0,19.2569,19.2851,19.223,19.2512,41300.0
2009-10-29 10:40:00,34.08,34.09,33.94,34.01,50300.0,19.2625,19.2682,19.1834,19.223,50300.0
2009-10-29 10:45:00,33.98,33.98,33.9,33.93,52800.0,19.206,19.206,19.1608,19.1778,52800.0
2009-10-29 10:50:00,33.93,33.96,33.91,33.95,38500.0,19.1778,19.1947,19.1664,19.1891,38500.0
2009-10-29 10:55:00,33.95,33.98,33.93,33.96,40300.0,19.1891,19.206,19.1778,19.1947,40300.0
2009-10-29 11:00:00,33.96,33.96,33.8,33.8,51400.0,19.1947,19.1947,19.1043,19.1043,51400.0
2009-10-29 11:05:00,33.8,33.9,33.79,33.88,59300.0,19.1043,19.1608,19.0986,19.1495,59300.0
2009-10-29 11:10:00,33.88,33.91,33.82,33.84,53800.0,19.1495,19.1664,19.1156,19.1269,53800.0
2009-10-29 11:15:00,33.84,33.88,33.73,33.78,38100.0,19.1269,19.1495,19.0647,19.093,38100.0
2009-10-29 11:20:00,33.8,33.82,33.71,33.72,47500.0,19.1043,19.1156,19.0534,19.0591,47500.0
2009-10-29 11:25:00,33.73,33.79,33.69,33.72,30800.0,19.0647,19.0986,19.0421,19.0591,30800.0
2009-10-29 11:30:00,33.72,33.88,33.72,33.86,21800.0,19.0591,19.1495,19.0591,19.1382,21800.0
2009-10-29 11:35:00,33.87,33.94,33.85,33.9,27900.0,19.1438,19.1834,19.1325,19.1608,27900.0
2009-10-29 11:40:00,33.91,33.95,33.82,33.88,48700.0,19.1664,19.1891,19.1156,19.1495,48700.0
2009-10-29 11:45:00,33.88,33.89,33.81,33.89,21000.0,19.1495,19.1551,19.1099,19.1551,21000.0
2009-10-29 11:50:00,33.9,33.95,33.88,33.91,40000.0,19.1608,19.1891,19.1495,19.1664,40000.0
2009-10-29 11:55:00,33.9,33.97,33.86,33.93,23800.0,19.1608,19.2004,19.1382,19.1778,23800.0
2009-10-29 12:00:00,33.94,33.99,33.88,33.89,16200.0,19.1834,19.2117,19.1495,19.1551,16200.0
2009-10-29 12:05:00,33.89,33.91,33.86,33.9,29600.0,19.1551,19.1664,19.1382,19.1608,29600.0
2009-10-29 12:10:00,33.9,33.9,33.83,33.87,17900.0,19.1608,19.1608,19.1212,19.1438,17900.0
2009-10-29 12:15:00,33.88,33.92,33.82,33.89,22200.0,19.1495,19.1721,19.1156,19.1551,22200.0
2009-10-29 12:20:00,33.88,33.91,33.85,33.86,15800.0,19.1495,19.1664,19.1325,19.1382,15800.0
2009-10-29 12:25:00,33.88,33.9,33.84,33.85,22300.0,19.1495,19.1608,19.1269,19.1325,22300.0
2009-10-29 12:30:00,33.86,33.9,33.86,33.9,33100.0,19.1382,19.1608,19.1382,19.1608,33100.0
2009-10-29 12:35:00,33.9,33.93,33.85,33.87,33200.0,19.1608,19.1778,19.1325,19.1438,33200.0
2009-10-29 12:40:00,33.86,33.9,33.86,33.87,22500.0,19.1382,19.1608,19.1382,19.1438,22500.0
2009-10-29 12:45:00,33.87,33.91,33.85,33.87,25100.0,19.1438,19.1664,19.1325,19.1438,25100.0
2009-10-29 12:50:00,33.87,33.9,33.84,33.86,21400.0,19.1438,19.1608,19.1269,19.1382,21400.0
2009-10-29 12:55:00,33.86,33.87,33.85,33.86,6100.0,19.1382,19.1438,19.1325,19.1382,6100.0
2009-10-29 13:00:00,33.86,33.88,33.79,33.83,45900.0,19.1382,19.1495,19.0986,19.1212,45900.0
2009-10-29 13:05:00,33.83,33.9,33.83,33.88,27100.0,19.1212,19.1608,19.1212,19.1495,27100.0
2009-10-29 13:10:00,33.88,33.88,33.85,33.86,13100.0,19.1495,19.1495,19.1325,19.1382,13100.0
2009-10-29 13:15:00,33.85,33.9,33.83,33.89,16200.0,19.1325,19.1608,19.1212,19.1551,16200.0
2009-10-29 13:20:00,33.9,33.9,33.89,33.9,15800.0,19.1608,19.1608,19.1551,19.1608,15800.0
2009-10-29 13:25:00,33.9,33.9,33.82,33.89,25800.0,19.1608,19.1608,19.1156,19.1551,25800.0
2009-10-29 13:30:00,33.9,33.94,33.9,33.92,16300.0,19.1608,19.1834,19.1608,19.1721,16300.0
2009-10-29 13:35:00,33.92,34.02,33.92,34.01,38900.0,19.1721,19.2286,19.1721,19.223,38900.0
2009-10-29 13:40:00,34.01,34.06,33.99,34.02,59100.0,19.223,19.2512,19.2117,19.2286,59100.0
2009-10-29 13:45:00,34.02,34.13,34.02,34.11,110900.0,19.2286,19.2908,19.2286,19.2795,110900.0
2009-10-29 13:50:00,34.11,34.19,34.11,34.16,59800.0,19.2795,19.3247,19.2795,19.3078,59800.0
2009-10-29 13:55:00,34.15,34.15,34.08,34.11,38600.0,19.3021,19.3021,19.2625,19.2795,38600.0
2009-10-29 14:00:00,34.11,34.12,34.06,34.08,19900.0,19.2795,19.2851,19.2512,19.2625,19900.0
2009-10-29 14:05:00,34.08,34.13,34.04,34.08,30400.0,19.2625,19.2908,19.2399,19.2625,30400.0
2009-10-29 14:10:00,34.08,34.13,34.07,34.11,23500.0,19.2625,19.2908,19.2569,19.2795,23500.0
2009-10-29 14:15:00,34.11,34.17,34.09,34.09,29600.0,19.2795,19.3134,19.2682,19.2682,29600.0
2009-10-29 14:20:00,34.09,34.1,34.06,34.1,20200.0,19.2682,19.2738,19.2512,19.2738,20200.0
2009-10-29 14:25:00,34.09,34.16,34.07,34.13,30100.0,19.2682,19.3078,19.2569,19.2908,30100.0
2009-10-29 14:30:00,34.13,34.14,34.09,34.1,37400.0,19.2908,19.2964,19.2682,19.2738,37400.0
2009-10-29 14:35:00,34.1,34.11,34.06,34.06,24200.0,19.2738,19.2795,19.2512,19.2512,24200.0
2009-10-29 14:40:00,34.06,34.12,34.06,34.1,45500.0,19.2512,19.2851,19.2512,19.2738,45500.0
2009-10-29 14:45:00,34.1,34.11,34.07,34.08,29800.0,19.2738,19.2795,19.2569,19.2625,29800.0
2009-10-29 14:50:00,34.08,34.11,34.07,34.07,49800.0,19.2625,19.2795,19.2569,19.2569,49800.0
2009-10-29 14:55:00,34.07,34.18,34.07,34.18,21100.0,19.2569,19.3191,19.2569,19.3191,21100.0
2009-10-29 15:00:00,34.17,34.27,34.16,34.26,91100.0,19.3134,19.3699,19.3078,19.3643,91100.0
2009-10-29 15:05:00,34.27,34.37,34.26,34.32,103800.0,19.3699,19.4264,19.3643,19.3982,103800.0
2009-10-29 15:10:00,34.32,34.48,34.32,34.46,131000.0,19.3982,19.4886,19.3982,19.4773,131000.0
2009-10-29 15:15:00,34.46,34.46,34.32,34.38,89600.0,19.4773,19.4773,19.3982,19.4321,89600.0
2009-10-29 15:20:00,34.38,34.41,34.33,34.33,60900.0,19.4321,19.4491,19.4038,19.4038,60900.0
2009-10-29 15:25:00,34.33,34.4,34.32,34.39,58300.0,19.4038,19.4434,19.3982,19.4378,58300.0
2009-10-29 15:30:00,34.39,34.39,34.28,34.32,51900.0,19.4378,19.4378,19.3756,19.3982,51900.0
2009-10-29 15:35:00,34.32,34.37,34.29,34.29,57200.0,19.3982,19.4264,19.3812,19.3812,57200.0
2009-10-29 15:40:00,34.3,34.3,34.13,34.16,144400.0,19.3869,19.3869,19.2908,19.3078,144400.0
2009-10-29 15:45:00,34.16,34.19,34.05,34.17,178000.0,19.3078,19.3247,19.2456,19.3134,178000.0
2009-10-29 15:50:00,34.17,34.24,34.12,34.23,91700.0,19.3134,19.353,19.2851,19.3473,91700.0
2009-10-29 15:55:00,34.24,34.28,34.17,34.28,207300.0,19.353,19.3756,19.3134,19.3756,207300.0
2009-10-30 09:30:00,33.91,34.06,33.62,33.65,279500.0,19.1664,19.2512,19.0025,19.0195,279500.0
2009-10-30 09:35:00,33.65,33.96,33.63,33.86,128300.0,19.0195,19.1947,19.0082,19.1382,128300.0
2009-10-30 09:40:00,33.89,33.97,33.73,33.93,143200.0,19.1551,19.2004,19.0647,19.1778,143200.0
2009-10-30 09:45:00,33.98,34.09,33.65,33.67,120900.0,19.206,19.2682,19.0195,19.0308,120900.0
2009-10-30 09:50:00,33.67,33.7,33.39,33.4,158800.0,19.0308,19.0478,18.8725,18.8782,158800.0
2009-10-30 09:55:00,33.4,33.56,33.31,33.39,98900.0,18.8782,18.9686,18.8273,18.8725,98900.0
2009-10-30 10:00:00,33.37,33.65,33.36,33.4,90000.0,18.8612,19.0195,18.8556,18.8782,90000.0
2009-10-30 10:05:00,33.41,33.55,33.4,33.46,67400.0,18.8838,18.963,18.8782,18.9121,67400.0
2009-10-30 10:10:00,33.45,33.48,33.3,33.34,62900.0,18.9064,18.9234,18.8217,18.8443,62900.0
2009-10-30 10:15:00,33.35,33.44,33.26,33.35,82400.0,18.8499,18.9008,18.7991,18.8499,82400.0
2009-10-30 10:20:00,33.33,33.53,33.33,33.53,59300.0,18.8386,18.9517,18.8386,18.9517,59300.0
2009-10-30 10:25:00,33.53,33.59,33.46,33.54,56200.0,18.9517,18.9856,18.9121,18.9573,56200.0
2009-10-30 10:30:00,33.52,33.56,33.29,33.35,32100.0,18.946,18.9686,18.816,18.8499,32100.0
2009-10-30 10:35:00,33.33,33.39,33.28,33.35,44900.0,18.8386,18.8725,18.8104,18.8499,44900.0
2009-10-30 10:40:00,33.36,33.5,33.34,33.48,37200.0,18.8556,18.9347,18.8443,18.9234,37200.0
2009-10-30 10:45:00,33.48,33.64,33.48,33.59,61900.0,18.9234,19.0138,18.9234,18.9856,61900.0
2009-10-30 10:50:00,33.6,33.65,33.58,33.64,34500.0,18.9912,19.0195,18.9799,19.0138,34500.0
2009-10-30 10:55:00,33.64,33.75,33.61,33.67,49300.0,19.0138,19.076,18.9969,19.0308,49300.0
2009-10-30 11:00:00,33.66,33.69,33.56,33.69,32500.0,19.0251,19.0421,18.9686,19.0421,32500.0
2009-10-30 11:05:00,33.69,33.71,33.54,33.6,41800.0,19.0421,19.0534,18.9573,18.9912,41800.0
2009-10-30 11:10:00,33.6,33.63,33.46,33.46,36800.0,18.9912,19.0082,18.9121,18.9121,36800.0
2009-10-30 11:15:00,33.47,33.48,33.41,33.42,45400.0,18.9178,18.9234,18.8838,18.8895,45400.0
2009-10-30 11:20:00,33.41,33.5,33.33,33.37,40700.0,18.8838,18.9347,18.8386,18.8612,40700.0
2009-10-30 11:25:00,33.37,33.43,33.34,33.37,27000.0,18.8612,18.8951,18.8443,18.8612,27000.0
2009-10-30 11:30:00,33.36,33.4,33.34,33.35,35700.0,18.8556,18.8782,18.8443,18.8499,35700.0
2009-10-30 11:35:00,33.33,33.33,33.13,33.24,96800.0,18.8386,18.8386,18.7256,18.7878,96800.0
2009-10-30 11:40:00,33.24,33.25,33.1,33.17,90500.0,18.7878,18.7934,18.7086,18.7482,90500.0
2009-10-30 11:45:00,33.17,33.17,33.04,33.06,60900.0,18.7482,18.7482,18.6747,18.686,60900.0
2009-10-30 11:50:00,33.08,33.1,32.83,32.92,122200.0,18.6973,18.7086,18.556,18.6069,122200.0
2009-10-30 11:55:00,32.92,33.05,32.8,33.01,131500.0,18.6069,18.6804,18.5391,18.6578,131500.0
2009-10-30 12:00:00,33.02,33.08,32.99,33.02,33700.0,18.6634,18.6973,18.6464,18.6634,33700.0
2009-10-30 12:05:00,33.02,33.24,33.0,33.21,83800.0,18.6634,18.7878,18.6521,18.7708,83800.0
2009-10-30 12:10:00,33.2,33.25,33.1,33.11,93100.0,18.7651,18.7934,18.7086,18.7143,93100.0
2009-10-30 12:15:00,33.13,33.21,32.99,33.02,57300.0,18.7256,18.7708,18.6464,18.6634,57300.0
2009-10-30 12:20:00,33.02,33.11,32.99,33.0,20900.0,18.6634,18.7143,18.6464,18.6521,20900.0
2009-10-30 12:25:00,33.0,33.0,32.77,32.8,87900.0,18.6521,18.6521,18.5221,18.5391,87900.0
2009-10-30 12:30:00,32.8,32.8,32.59,32.63,199800.0,18.5391,18.5391,18.4204,18.443,199800.0
2009-10-30 12:35:00,32.62,32.85,32.6,32.79,102300.0,18.4373,18.5673,18.426,18.5334,102300.0
2009-10-30 12:40:00,32.78,32.85,32.73,32.74,36900.0,18.5278,18.5673,18.4995,18.5051,36900.0
2009-10-30 12:45:00,32.74,32.81,32.43,32.51,77500.0,18.5051,18.5447,18.3299,18.3751,77500.0
2009-10-30 12:50:00,32.5,32.64,32.43,32.64,58800.0,18.3695,18.4486,18.3299,18.4486,58800.0
2009-10-30 12:55:00,32.62,32.62,32.37,32.43,107100.0,18.4373,18.4373,18.296,18.3299,107100.0
2009-10-30 13:00:00,32.44,32.57,32.43,32.57,32100.0,18.3356,18.4091,18.3299,18.4091,32100.0
2009-10-30 13:05:00,32.57,32.67,32.56,32.62,49500.0,18.4091,18.4656,18.4034,18.4373,49500.0
2009-10-30 13:10:00,32.62,32.76,32.59,32.59,104000.0,18.4373,18.5164,18.4204,18.4204,104000.0
2009-10-30 13:15:00,32.59,32.59,32.51,32.53,75200.0,18.4204,18.4204,18.3751,18.3864,75200.0
2009-10-30 13:20:00,32.53,32.54,32.34,32.41,55000.0,18.3864,18.3921,18.2791,18.3186,55000.0
2009-10-30 13:25:00,32.41,32.47,32.37,32.47,30200.0,18.3186,18.3525,18.296,18.3525,30200.0
2009-10-30 13:30:00,32.47,32.5,32.26,32.31,81300.0,18.3525,18.3695,18.2338,18.2621,81300.0
2009-10-30 13:35:00,32.33,32.43,32.32,32.41,39100.0,18.2734,18.3299,18.2678,18.3186,39100.0
2009-10-30 13:40:00,32.43,32.55,32.41,32.55,24900.0,18.3299,18.3978,18.3186,18.3978,24900.0
2009-10-30 13:45:00,32.55,32.66,32.54,32.65,22300.0,18.3978,18.4599,18.3921,18.4543,22300.0
2009-10-30 13:50:00,32.65,32.67,32.53,32.53,32300.0,18.4543,18.4656,18.3864,18.3864,32300.0
2009-10-30 13:55:00,32.55,32.56,32.51,32.51,27200.0,18.3978,18.4034,18.3751,18.3751,27200.0
2009-10-30 14:00:00,32.49,32.64,32.47,32.64,21200.0,18.3638,18.4486,18.3525,18.4486,21200.0
2009-10-30 14:05:00,32.64,32.8,32.62,32.68,63100.0,18.4486,18.5391,18.4373,18.4712,63100.0
2009-10-30 14:10:00,32.68,32.75,32.68,32.7,23200.0,18.4712,18.5108,18.4712,18.4825,23200.0
2009-10-30 14:15:00,32.7,32.7,32.55,32.69,59700.0,18.4825,18.4825,18.3978,18.4769,59700.0
2009-10-30 14:20:00,32.7,32.72,32.51,32.51,34300.0,18.4825,18.4938,18.3751,18.3751,34300.0
2009-10-30 14:25:00,32.51,32.61,32.5,32.55,28700.0,18.3751,18.4317,18.3695,18.3978,28700.0
2009-10-30 14:30:00,32.56,32.57,32.5,32.5,28600.0,18.4034,18.4091,18.3695,18.3695,28600.0
2009-10-30 14:35:00,32.51,32.54,32.41,32.49,42000.0,18.3751,18.3921,18.3186,18.3638,42000.0
2009-10-30 14:40:00,32.49,32.52,32.45,32.46,35300.0,18.3638,18.3808,18.3412,18.3469,35300.0
2009-10-30 14:45:00,32.45,32.54,32.42,32.46,45400.0,18.3412,18.3921,18.3243,18.3469,45400.0
2009-10-30 14:50:00,32.44,32.58,32.41,32.51,39600.0,18.3356,18.4147,18.3186,18.3751,39600.0
2009-10-30 14:55:00,32.51,32.61,32.51,32.57,45700.0,18.3751,18.4317,18.3751,18.4091,45700.0
2009-10-30 15:00:00,32.57,32.57,32.43,32.51,83600.0,18.4091,18.4091,18.3299,18.3751,83600.0
2009-10-30 15:05:00,32.51,32.51,32.36,32.42,85400.0,18.3751,18.3751,18.2904,18.3243,85400.0
2009-10-30 15:10:00,32.41,32.6,32.41,32.53,70300.0,18.3186,18.426,18.3186,18.3864,70300.0
2009-10-30 15:15:00,32.52,32.57,32.42,32.45,64800.0,18.3808,18.4091,18.3243,18.3412,64800.0
2009-10-30 15:20:00,32.45,32.66,32.45,32.54,61700.0,18.3412,18.4599,18.3412,18.3921,61700.0
2009-10-30 15:25:00,32.55,32.6,32.46,32.56,82700.0,18.3978,18.426,18.3469,18.4034,82700.0
2009-10-30 15:30:00,32.55,32.72,32.54,32.66,107200.0,18.3978,18.4938,18.3921,18.4599,107200.0
2009-10-30 15:35:00,32.66,32.69,32.57,32.65,79500.0,18.4599,18.4769,18.4091,18.4543,79500.0
2009-10-30 15:40:00,32.66,32.81,32.66,32.71,74600.0,18.4599,18.5447,18.4599,18.4882,74600.0
2009-10-30 15:45:00,32.71,32.79,32.65,32.73,84000.0,18.4882,18.5334,18.4543,18.4995,84000.0
2009-10-30 15:50:00,32.73,32.73,32.58,32.62,98300.0,18.4995,18.4995,18.4147,18.4373,98300.0
2009-10-30 15:55:00,32.61,32.64,32.5,32.51,188900.0,18.4317,18.4486,18.3695,18.3751,188900.0
2009-11-02 09:30:00,32.58,33.0,32.54,32.68,74700.0,18.4147,18.6521,18.3921,18.4712,74700.0
2009-11-02 09:35:00,32.68,32.72,32.1,32.15,125000.0,18.4712,18.4938,18.1434,18.1717,125000.0
2009-11-02 09:40:00,32.15,32.21,32.05,32.12,100800.0,18.1717,18.2056,18.1151,18.1547,100800.0
2009-11-02 09:45:00,32.08,32.26,32.05,32.25,62100.0,18.1321,18.2338,18.1151,18.2282,62100.0
2009-11-02 09:50:00,32.27,32.68,32.24,32.62,73200.0,18.2395,18.4712,18.2225,18.4373,73200.0
2009-11-02 09:55:00,32.61,32.68,32.48,32.62,71300.0,18.4317,18.4712,18.3582,18.4373,71300.0
2009-11-02 10:00:00,32.67,33.01,32.66,32.99,123800.0,18.4656,18.6578,18.4599,18.6464,123800.0
2009-11-02 10:05:00,33.01,33.01,32.65,32.71,102700.0,18.6578,18.6578,18.4543,18.4882,102700.0
2009-11-02 10:10:00,32.72,32.85,32.68,32.75,44000.0,18.4938,18.5673,18.4712,18.5108,44000.0
2009-11-02 10:15:00,32.77,33.07,32.77,33.06,36800.0,18.5221,18.6917,18.5221,18.686,36800.0
2009-11-02 10:20:00,33.06,33.07,32.83,32.83,58600.0,18.686,18.6917,18.556,18.556,58600.0
2009-11-02 10:25:00,32.82,33.05,32.82,32.97,46700.0,18.5504,18.6804,18.5504,18.6351,46700.0
2009-11-02 10:30:00,32.98,33.1,32.92,33.01,21000.0,18.6408,18.7086,18.6069,18.6578,21000.0
2009-11-02 10:35:00,33.01,33.17,32.93,33.17,23100.0,18.6578,18.7482,18.6125,18.7482,23100.0
2009-11-02 10:40:00,33.17,33.19,33.01,33.01,27000.0,18.7482,18.7595,18.6578,18.6578,27000.0
2009-11-02 10:45:00,33.02,33.11,32.91,33.09,28600.0,18.6634,18.7143,18.6012,18.703,28600.0
2009-11-02 10:50:00,33.09,33.15,32.97,33.03,38600.0,18.703,18.7369,18.6351,18.6691,38600.0
2009-11-02 10:55:00,33.03,33.1,32.96,32.98,73900.0,18.6691,18.7086,18.6295,18.6408,73900.0
2009-11-02 11:00:00,32.97,33.05,32.92,32.95,40700.0,18.6351,18.6804,18.6069,18.6238,40700.0
2009-11-02 11:05:00,32.95,32.99,32.84,32.95,38700.0,18.6238,18.6464,18.5617,18.6238,38700.0
2009-11-02 11:10:00,32.96,32.96,32.84,32.87,107400.0,18.6295,18.6295,18.5617,18.5786,107400.0
2009-11-02 11:15:00,32.87,32.87,32.69,32.73,81500.0,18.5786,18.5786,18.4769,18.4995,81500.0
2009-11-02 11:20:00,32.73,32.87,32.72,32.81,44500.0,18.4995,18.5786,18.4938,18.5447,44500.0
2009-11-02 11:25:00,32.79,32.79,32.62,32.79,60500.0,18.5334,18.5334,18.4373,18.5334,60500.0
2009-11-02 11:30:00,32.79,32.84,32.73,32.83,36500.0,18.5334,18.5617,18.4995,18.556,36500.0
2009-11-02 11:35:00,32.84,32.85,32.73,32.73,22700.0,18.5617,18.5673,18.4995,18.4995,22700.0
2009-11-02 11:40:00,32.71,32.87,32.71,32.87,14900.0,18.4882,18.5786,18.4882,18.5786,14900.0
2009-11-02 11:45:00,32.87,32.9,32.81,32.9,17000.0,18.5786,18.5956,18.5447,18.5956,17000.0
2009-11-02 11:50:00,32.9,32.9,32.83,32.88,20900.0,18.5956,18.5956,18.556,18.5843,20900.0
2009-11-02 11:55:00,32.87,33.05,32.87,32.91,25300.0,18.5786,18.6804,18.5786,18.6012,25300.0
2009-11-02 12:00:00,32.92,32.95,32.86,32.88,10300.0,18.6069,18.6238,18.573,18.5843,10300.0
2009-11-02 12:05:00,32.88,32.9,32.77,32.82,20800.0,18.5843,18.5956,18.5221,18.5504,20800.0
2009-11-02 12:10:00,32.83,32.88,32.81,32.84,12600.0,18.556,18.5843,18.5447,18.5617,12600.0
2009-11-02 12:15:00,32.85,32.86,32.71,32.79,33700.0,18.5673,18.573,18.4882,18.5334,33700.0
2009-11-02 12:20:00,32.81,32.85,32.77,32.79,19200.0,18.5447,18.5673,18.5221,18.5334,19200.0
2009-11-02 12:25:00,32.81,32.86,32.79,32.79,23100.0,18.5447,18.573,18.5334,18.5334,23100.0
2009-11-02 12:30:00,32.79,32.83,32.63,32.64,26300.0,18.5334,18.556,18.443,18.4486,26300.0
2009-11-02 12:35:00,32.64,32.66,32.61,32.63,19200.0,18.4486,18.4599,18.4317,18.443,19200.0
2009-11-02 12:40:00,32.61,32.61,32.48,32.5,23400.0,18.4317,18.4317,18.3582,18.3695,23400.0
2009-11-02 12:45:00,32.5,32.5,32.43,32.44,20300.0,18.3695,18.3695,18.3299,18.3356,20300.0
2009-11-02 12:50:00,32.44,32.44,32.16,32.3,53300.0,18.3356,18.3356,18.1773,18.2565,53300.0
2009-11-02 12:55:00,32.32,32.49,32.3,32.31,73700.0,18.2678,18.3638,18.2565,18.2621,73700.0
2009-11-02 13:00:00,32.31,32.5,32.26,32.5,64600.0,18.2621,18.3695,18.2338,18.3695,64600.0
2009-11-02 13:05:00,32.5,32.59,32.48,32.58,39200.0,18.3695,18.4204,18.3582,18.4147,39200.0
2009-11-02 13:10:00,32.6,32.6,32.37,32.37,34300.0,18.426,18.426,18.296,18.296,34300.0
2009-11-02 13:15:00,32.36,32.5,32.28,32.45,53400.0,18.2904,18.3695,18.2451,18.3412,53400.0
2009-11-02 13:20:00,32.45,32.67,32.45,32.64,57600.0,18.3412,18.4656,18.3412,18.4486,57600.0
2009-11-02 13:25:00,32.64,32.72,32.62,32.68,54200.0,18.4486,18.4938,18.4373,18.4712,54200.0
2009-11-02 13:30:00,32.66,32.66,32.45,32.5,30800.0,18.4599,18.4599,18.3412,18.3695,30800.0
2009-11-02 13:35:00,32.49,32.5,32.41,32.49,16900.0,18.3638,18.3695,18.3186,18.3638,16900.0
2009-11-02 13:40:00,32.48,32.55,32.42,32.53,22300.0,18.3582,18.3978,18.3243,18.3864,22300.0
2009-11-02 13:45:00,32.52,32.52,32.41,32.44,20600.0,18.3808,18.3808,18.3186,18.3356,20600.0
2009-11-02 13:50:00,32.43,32.43,32.33,32.4,35400.0,18.3299,18.3299,18.2734,18.313,35400.0
2009-11-02 13:55:00,32.4,32.45,32.32,32.32,22000.0,18.313,18.3412,18.2678,18.2678,22000.0
2009-11-02 14:00:00,32.33,32.35,32.26,32.28,27200.0,18.2734,18.2847,18.2338,18.2451,27200.0
2009-11-02 14:05:00,32.27,32.28,32.2,32.25,30500.0,18.2395,18.2451,18.1999,18.2282,30500.0
2009-11-02 14:10:00,32.26,32.41,32.25,32.33,19300.0,18.2338,18.3186,18.2282,18.2734,19300.0
2009-11-02 14:15:00,32.33,32.39,32.25,32.26,22900.0,18.2734,18.3073,18.2282,18.2338,22900.0
2009-11-02 14:20:00,32.26,32.5,32.26,32.46,37900.0,18.2338,18.3695,18.2338,18.3469,37900.0
2009-11-02 14:25:00,32.46,32.54,32.41,32.54,39200.0,18.3469,18.3921,18.3186,18.3921,39200.0
2009-11-02 14:30:00,32.54,32.61,32.48,32.59,20500.0,18.3921,18.4317,18.3582,18.4204,20500.0
2009-11-02 14:35:00,32.57,32.59,32.5,32.53,21900.0,18.4091,18.4204,18.3695,18.3864,21900.0
2009-11-02 14:40:00,32.55,32.69,32.54,32.59,28500.0,18.3978,18.4769,18.3921,18.4204,28500.0
2009-11-02 14:45:00,32.6,32.71,32.56,32.56,25200.0,18.426,18.4882,18.4034,18.4034,25200.0
2009-11-02 14:50:00,32.56,32.67,32.56,32.66,20800.0,18.4034,18.4656,18.4034,18.4599,20800.0
2009-11-02 14:55:00,32.66,32.67,32.53,32.66,70300.0,18.4599,18.4656,18.3864,18.4599,70300.0
2009-11-02 15:00:00,32.66,32.75,32.65,32.71,36100.0,18.4599,18.5108,18.4543,18.4882,36100.0
2009-11-02 15:05:00,32.71,32.75,32.56,32.6,56800.0,18.4882,18.5108,18.4034,18.426,56800.0
2009-11-02 15:10:00,32.62,32.72,32.6,32.67,31400.0,18.4373,18.4938,18.426,18.4656,31400.0
2009-11-02 15:15:00,32.64,32.66,32.51,32.54,32200.0,18.4486,18.4599,18.3751,18.3921,32200.0
2009-11-02 15:20:00,32.53,32.64,32.49,32.6,41500.0,18.3864,18.4486,18.3638,18.426,41500.0
2009-11-02 15:25:00,32.58,32.67,32.49,32.64,35800.0,18.4147,18.4656,18.3638,18.4486,35800.0
2009-11-02 15:30:00,32.62,32.76,32.62,32.68,39400.0,18.4373,18.5164,18.4373,18.4712,39400.0
2009-11-02 15:35:00,32.67,32.78,32.67,32.76,46500.0,18.4656,18.5278,18.4656,18.5164,46500.0
2009-11-02 15:40:00,32.75,32.83,32.71,32.78,37200.0,18.5108,18.556,18.4882,18.5278,37200.0
2009-11-02 15:45:00,32.79,32.8,32.69,32.73,42200.0,18.5334,18.5391,18.4769,18.4995,42200.0
2009-11-02 15:50:00,32.74,32.84,32.74,32.77,99300.0,18.5051,18.5617,18.5051,18.5221,99300.0
2009-11-02 15:55:00,32.77,32.85,32.76,32.85,98500.0,18.5221,18.5673,18.5164,18.5673,98500.0
2009-11-03 09:30:00,31.93,31.95,31.53,31.61,134500.0,18.0473,18.0586,17.8212,17.8665,134500.0
2009-11-03 09:35:00,31.61,31.71,31.4,31.41,155400.0,17.8665,17.923,17.7478,17.7534,155400.0
2009-11-03 09:40:00,31.4,31.47,31.25,31.28,173100.0,17.7478,17.7873,17.663,17.6799,173100.0
2009-11-03 09:45:00,31.3,31.35,31.21,31.23,102600.0,17.6912,17.7195,17.6404,17.6517,102600.0
2009-11-03 09:50:00,31.22,31.57,31.22,31.43,194500.0,17.646,17.8438,17.646,17.7647,194500.0
2009-11-03 09:55:00,31.43,31.54,31.41,31.47,106300.0,17.7647,17.8269,17.7534,17.7873,106300.0
2009-11-03 10:00:00,31.45,31.67,31.29,31.63,135600.0,17.776,17.9004,17.6856,17.8778,135600.0
2009-11-03 10:05:00,31.66,31.68,31.45,31.45,154900.0,17.8947,17.906,17.776,17.776,154900.0
2009-11-03 10:10:00,31.46,31.53,31.25,31.35,124000.0,17.7817,17.8212,17.663,17.7195,124000.0
2009-11-03 10:15:00,31.35,31.47,31.22,31.28,161600.0,17.7195,17.7873,17.646,17.6799,161600.0
2009-11-03 10:20:00,31.28,31.39,31.24,31.36,105800.0,17.6799,17.7421,17.6573,17.7251,105800.0
2009-11-03 10:25:00,31.36,31.4,31.22,31.25,73900.0,17.7251,17.7478,17.646,17.663,73900.0
2009-11-03 10:30:00,31.26,31.3,31.21,31.25,176400.0,17.6686,17.6912,17.6404,17.663,176400.0
2009-11-03 10:35:00,31.25,31.27,31.06,31.11,157000.0,17.663,17.6743,17.5556,17.5838,157000.0
2009-11-03 10:40:00,31.11,31.21,31.09,31.2,78800.0,17.5838,17.6404,17.5725,17.6347,78800.0
2009-11-03 10:45:00,31.22,31.43,31.14,31.4,168200.0,17.646,17.7647,17.6008,17.7478,168200.0
2009-11-03 10:50:00,31.39,31.56,31.35,31.37,141000.0,17.7421,17.8382,17.7195,17.7308,141000.0
2009-11-03 10:55:00,31.34,31.47,31.33,31.41,66200.0,17.7138,17.7873,17.7082,17.7534,66200.0
2009-11-03 11:00:00,31.41,31.53,31.41,31.51,89600.0,17.7534,17.8212,17.7534,17.8099,89600.0
2009-11-03 11:05:00,31.5,31.57,31.47,31.54,160300.0,17.8043,17.8438,17.7873,17.8269,160300.0
2009-11-03 11:10:00,31.53,31.62,31.46,31.6,81600.0,17.8212,17.8721,17.7817,17.8608,81600.0
2009-11-03 11:15:00,31.59,31.59,31.39,31.45,65900.0,17.8551,17.8551,17.7421,17.776,65900.0
2009-11-03 11:20:00,31.45,31.53,31.44,31.52,18500.0,17.776,17.8212,17.7704,17.8156,18500.0
2009-11-03 11:25:00,31.51,31.51,31.33,31.43,60800.0,17.8099,17.8099,17.7082,17.7647,60800.0
2009-11-03 11:30:00,31.43,31.49,31.35,31.4,43200.0,17.7647,17.7986,17.7195,17.7478,43200.0
2009-11-03 11:35:00,31.39,31.39,31.26,31.33,67300.0,17.7421,17.7421,17.6686,17.7082,67300.0
2009-11-03 11:40:00,31.33,31.36,31.29,31.34,24300.0,17.7082,17.7251,17.6856,17.7138,24300.0
2009-11-03 11:45:00,31.31,31.41,31.27,31.4,33300.0,17.6969,17.7534,17.6743,17.7478,33300.0
2009-11-03 11:50:00,31.41,31.46,31.33,31.46,40900.0,17.7534,17.7817,17.7082,17.7817,40900.0
2009-11-03 11:55:00,31.46,31.55,31.42,31.45,33300.0,17.7817,17.8325,17.7591,17.776,33300.0
2009-11-03 12:00:00,31.45,31.55,31.45,31.53,25600.0,17.776,17.8325,17.776,17.8212,25600.0
2009-11-03 12:05:00,31.53,31.53,31.38,31.47,48300.0,17.8212,17.8212,17.7365,17.7873,48300.0
2009-11-03 12:10:00,31.48,31.5,31.41,31.44,33600.0,17.793,17.8043,17.7534,17.7704,33600.0
2009-11-03 12:15:00,31.45,31.46,31.38,31.39,25600.0,17.776,17.7817,17.7365,17.7421,25600.0
2009-11-03 12:20:00,31.39,31.54,31.38,31.54,51800.0,17.7421,17.8269,17.7365,17.8269,51800.0
2009-11-03 12:25:00,31.53,31.66,31.53,31.61,76000.0,17.8212,17.8947,17.8212,17.8665,76000.0
2009-11-03 12:30:00,31.61,31.74,31.61,31.72,31700.0,17.8665,17.9399,17.8665,17.9286,31700.0
2009-11-03 12:35:00,31.73,31.95,31.73,31.86,93000.0,17.9343,18.0586,17.9343,18.0078,93000.0
2009-11-03 12:40:00,31.87,31.9,31.81,31.88,55200.0,18.0134,18.0304,17.9795,18.0191,55200.0
2009-11-03 12:45:00,31.88,31.88,31.72,31.82,54600.0,18.0191,18.0191,17.9286,17.9851,54600.0
2009-11-03 12:50:00,31.8,31.85,31.72,31.74,35600.0,17.9738,18.0021,17.9286,17.9399,35600.0
2009-11-03 12:55:00,31.74,31.81,31.69,31.69,30100.0,17.9399,17.9795,17.9117,17.9117,30100.0
2009-11-03 13:00:00,31.7,31.72,31.64,31.71,23800.0,17.9173,17.9286,17.8834,17.923,23800.0
2009-11-03 13:05:00,31.72,31.82,31.72,31.73,23700.0,17.9286,17.9851,17.9286,17.9343,23700.0
2009-11-03 13:10:00,31.73,31.74,31.65,31.7,38600.0,17.9343,17.9399,17.8891,17.9173,38600.0
2009-11-03 13:15:00,31.7,31.7,31.66,31.67,21600.0,17.9173,17.9173,17.8947,17.9004,21600.0
2009-11-03 13:20:00,31.67,31.68,31.57,31.62,42800.0,17.9004,17.906,17.8438,17.8721,42800.0
2009-11-03 13:25:00,31.62,31.68,31.56,31.63,41400.0,17.8721,17.906,17.8382,17.8778,41400.0
2009-11-03 13:30:00,31.61,31.65,31.61,31.63,27500.0,17.8665,17.8891,17.8665,17.8778,27500.0
2009-11-03 13:35:00,31.63,31.71,31.59,31.66,43800.0,17.8778,17.923,17.8551,17.8947,43800.0
2009-11-03 13:40:00,31.66,31.66,31.58,31.61,33200.0,17.8947,17.8947,17.8495,17.8665,33200.0
2009-11-03 13:45:00,31.61,31.65,31.55,31.65,30000.0,17.8665,17.8891,17.8325,17.8891,30000.0
2009-11-03 13:50:00,31.65,31.69,31.58,31.58,53100.0,17.8891,17.9117,17.8495,17.8495,53100.0
2009-11-03 13:55:00,31.59,31.68,31.58,31.65,31500.0,17.8551,17.906,17.8495,17.8891,31500.0
2009-11-03 14:00:00,31.64,31.71,31.64,31.66,59000.0,17.8834,17.923,17.8834,17.8947,59000.0
2009-11-03 14:05:00,31.68,31.72,31.67,31.72,22400.0,17.906,17.9286,17.9004,17.9286,22400.0
2009-11-03 14:10:00,31.72,31.78,31.71,31.75,55300.0,17.9286,17.9625,17.923,17.9456,55300.0
2009-11-03 14:15:00,31.75,31.76,31.7,31.75,21200.0,17.9456,17.9512,17.9173,17.9456,21200.0
2009-11-03 14:20:00,31.74,31.77,31.66,31.67,54000.0,17.9399,17.9569,17.8947,17.9004,54000.0
2009-11-03 14:25:00,31.67,31.74,31.65,31.68,31600.0,17.9004,17.9399,17.8891,17.906,31600.0
2009-11-03 14:30:00,31.69,31.72,31.57,31.57,40900.0,17.9117,17.9286,17.8438,17.8438,40900.0
2009-11-03 14:35:00,31.58,31.59,31.52,31.57,31900.0,17.8495,17.8551,17.8156,17.8438,31900.0
2009-11-03 14:40:00,31.57,31.65,31.57,31.63,27800.0,17.8438,17.8891,17.8438,17.8778,27800.0
2009-11-03 14:45:00,31.62,31.65,31.57,31.61,31500.0,17.8721,17.8891,17.8438,17.8665,31500.0
2009-11-03 14:50:00,31.61,31.62,31.58,31.58,27000.0,17.8665,17.8721,17.8495,17.8495,27000.0
2009-11-03 14:55:00,31.59,31.65,31.5,31.57,81800.0,17.8551,17.8891,17.8043,17.8438,81800.0
2009-11-03 15:00:00,31.57,31.63,31.5,31.52,44400.0,17.8438,17.8778,17.8043,17.8156,44400.0
2009-11-03 15:05:00,31.52,31.59,31.49,31.55,67000.0,17.8156,17.8551,17.7986,17.8325,67000.0
2009-11-03 15:10:00,31.56,31.63,31.54,31.58,47900.0,17.8382,17.8778,17.8269,17.8495,47900.0
2009-11-03 15:15:00,31.57,31.66,31.56,31.63,43900.0,17.8438,17.8947,17.8382,17.8778,43900.0
2009-11-03 15:20:00,31.63,31.63,31.57,31.59,50300.0,17.8778,17.8778,17.8438,17.8551,50300.0
2009-11-03 15:25:00,31.59,31.63,31.58,31.63,31000.0,17.8551,17.8778,17.8495,17.8778,31000.0
2009-11-03 15:30:00,31.63,31.7,31.63,31.68,96500.0,17.8778,17.9173,17.8778,17.906,96500.0
2009-11-03 15:35:00,31.7,31.7,31.65,31.68,74700.0,17.9173,17.9173,17.8891,17.906,74700.0
2009-11-03 15:40:00,31.68,31.71,31.65,31.69,128600.0,17.906,17.923,17.8891,17.9117,128600.0
2009-11-03 15:45:00,31.69,31.75,31.68,31.71,116300.0,17.9117,17.9456,17.906,17.923,116300.0
2009-11-03 15:50:00,31.71,31.74,31.7,31.74,119100.0,17.923,17.9399,17.9173,17.9399,119100.0
2009-11-03 15:55:00,31.74,31.75,31.69,31.74,220400.0,17.9399,17.9456,17.9117,17.9399,220400.0
2009-11-04 09:30:00,32.16,32.16,31.91,31.98,89800.0,18.1773,18.1773,18.036,18.0756,89800.0
2009-11-04 09:35:00,32.0,32.06,31.89,32.01,49600.0,18.0869,18.1208,18.0247,18.0925,49600.0
2009-11-04 09:40:00,31.98,32.01,31.86,31.96,41500.0,18.0756,18.0925,18.0078,18.0643,41500.0
2009-11-04 09:45:00,31.94,32.1,31.9,31.96,42700.0,18.053,18.1434,18.0304,18.0643,42700.0
2009-11-04 09:50:00,31.96,32.07,31.92,31.96,49100.0,18.0643,18.1265,18.0417,18.0643,49100.0
2009-11-04 09:55:00,31.95,32.14,31.95,32.13,45000.0,18.0586,18.166,18.0586,18.1604,45000.0
2009-11-04 10:00:00,32.12,32.19,31.97,32.18,125500.0,18.1547,18.1943,18.0699,18.1886,125500.0
2009-11-04 10:05:00,32.17,32.25,32.12,32.23,59900.0,18.183,18.2282,18.1547,18.2169,59900.0
2009-11-04 10:10:00,32.23,32.3,32.23,32.25,54500.0,18.2169,18.2565,18.2169,18.2282,54500.0
2009-11-04 10:15:00,32.25,32.26,32.12,32.18,71700.0,18.2282,18.2338,18.1547,18.1886,71700.0
2009-11-04 10:20:00,32.18,32.28,32.16,32.17,60300.0,18.1886,18.2451,18.1773,18.183,60300.0
2009-11-04 10:25:00,32.18,32.27,32.12,32.27,48800.0,18.1886,18.2395,18.1547,18.2395,48800.0
2009-11-04 10:30:00,32.29,32.33,32.24,32.29,82600.0,18.2508,18.2734,18.2225,18.2508,82600.0
2009-11-04 10:35:00,32.29,32.35,32.22,32.26,44700.0,18.2508,18.2847,18.2112,18.2338,44700.0
2009-11-04 10:40:00,32.27,32.32,32.22,32.31,114200.0,18.2395,18.2678,18.2112,18.2621,114200.0
2009-11-04 10:45:00,32.3,32.39,32.25,32.38,51500.0,18.2565,18.3073,18.2282,18.3017,51500.0
2009-11-04 10:50:00,32.39,32.41,32.36,32.37,44200.0,18.3073,18.3186,18.2904,18.296,44200.0
2009-11-04 10:55:00,32.37,32.45,32.37,32.43,29500.0,18.296,18.3412,18.296,18.3299,29500.0
2009-11-04 11:00:00,32.43,32.43,32.22,32.28,73600.0,18.3299,18.3299,18.2112,18.2451,73600.0
2009-11-04 11:05:00,32.29,32.31,32.2,32.22,37500.0,18.2508,18.2621,18.1999,18.2112,37500.0
2009-11-04 11:10:00,32.22,32.24,32.2,32.2,41000.0,18.2112,18.2225,18.1999,18.1999,41000.0
2009-11-04 11:15:00,32.2,32.22,32.15,32.22,43200.0,18.1999,18.2112,18.1717,18.2112,43200.0
2009-11-04 11:20:00,32.22,32.25,32.21,32.23,30400.0,18.2112,18.2282,18.2056,18.2169,30400.0
2009-11-04 11:25:00,32.23,32.25,32.19,32.23,24800.0,18.2169,18.2282,18.1943,18.2169,24800.0
2009-11-04 11:30:00,32.22,32.23,32.13,32.13,35300.0,18.2112,18.2169,18.1604,18.1604,35300.0
2009-11-04 11:35:00,32.13,32.13,32.06,32.06,35700.0,18.1604,18.1604,18.1208,18.1208,35700.0
2009-11-04 11:40:00,32.06,32.07,32.02,32.03,16200.0,18.1208,18.1265,18.0982,18.1038,16200.0
2009-11-04 11:45:00,32.03,32.09,32.03,32.09,16300.0,18.1038,18.1378,18.1038,18.1378,16300.0
2009-11-04 11:50:00,32.09,32.12,32.08,32.11,27600.0,18.1378,18.1547,18.1321,18.1491,27600.0
2009-11-04 11:55:00,32.1,32.1,31.99,32.02,31900.0,18.1434,18.1434,18.0812,18.0982,31900.0
2009-11-04 12:00:00,32.02,32.13,32.01,32.13,22200.0,18.0982,18.1604,18.0925,18.1604,22200.0
2009-11-04 12:05:00,32.13,32.15,32.09,32.14,23800.0,18.1604,18.1717,18.1378,18.166,23800.0
2009-11-04 12:10:00,32.13,32.14,32.04,32.13,21800.0,18.1604,18.166,18.1095,18.1604,21800.0
2009-11-04 12:15:00,32.13,32.13,32.07,32.11,13700.0,18.1604,18.1604,18.1265,18.1491,13700.0
2009-11-04 12:20:00,32.12,32.2,32.11,32.18,13100.0,18.1547,18.1999,18.1491,18.1886,13100.0
2009-11-04 12:25:00,32.18,32.22,32.11,32.13,29700.0,18.1886,18.2112,18.1491,18.1604,29700.0
2009-11-04 12:30:00,32.14,32.14,32.07,32.09,13300.0,18.166,18.166,18.1265,18.1378,13300.0
2009-11-04 12:35:00,32.1,32.15,32.09,32.15,8100.0,18.1434,18.1717,18.1378,18.1717,8100.0
2009-11-04 12:40:00,32.14,32.16,32.12,32.16,10100.0,18.166,18.1773,18.1547,18.1773,10100.0
2009-11-04 12:45:00,32.16,32.16,32.05,32.05,18500.0,18.1773,18.1773,18.1151,18.1151,18500.0
2009-11-04 12:50:00,32.04,32.07,32.01,32.01,16100.0,18.1095,18.1265,18.0925,18.0925,16100.0
2009-11-04 12:55:00,32.0,32.05,32.0,32.04,12800.0,18.0869,18.1151,18.0869,18.1095,12800.0
2009-11-04 13:00:00,32.04,32.09,32.03,32.08,10100.0,18.1095,18.1378,18.1038,18.1321,10100.0
2009-11-04 13:05:00,32.08,32.12,32.08,32.12,9500.0,18.1321,18.1547,18.1321,18.1547,9500.0
2009-11-04 13:10:00,32.12,32.13,32.09,32.09,14300.0,18.1547,18.1604,18.1378,18.1378,14300.0
2009-11-04 13:15:00,32.1,32.1,32.0,32.01,24600.0,18.1434,18.1434,18.0869,18.0925,24600.0
2009-11-04 13:20:00,32.01,32.02,31.97,32.0,27100.0,18.0925,18.0982,18.0699,18.0869,27100.0
2009-11-04 13:25:00,32.0,32.01,31.93,31.98,39600.0,18.0869,18.0925,18.0473,18.0756,39600.0
2009-11-04 13:30:00,31.98,32.01,31.94,32.01,14800.0,18.0756,18.0925,18.053,18.0925,14800.0
2009-11-04 13:35:00,32.02,32.03,31.99,32.0,9600.0,18.0982,18.1038,18.0812,18.0869,9600.0
2009-11-04 13:40:00,32.0,32.0,31.96,31.98,13800.0,18.0869,18.0869,18.0643,18.0756,13800.0
2009-11-04 13:45:00,31.97,32.02,31.94,31.94,25500.0,18.0699,18.0982,18.053,18.053,25500.0
2009-11-04 13:50:00,31.94,31.95,31.9,31.95,17700.0,18.053,18.0586,18.0304,18.0586,17700.0
2009-11-04 13:55:00,31.95,31.99,31.92,31.95,23100.0,18.0586,18.0812,18.0417,18.0586,23100.0
2009-11-04 14:00:00,31.95,32.0,31.94,32.0,12700.0,18.0586,18.0869,18.053,18.0869,12700.0
2009-11-04 14:05:00,32.0,32.03,31.98,32.01,21100.0,18.0869,18.1038,18.0756,18.0925,21100.0
2009-11-04 14:10:00,32.02,32.02,31.91,31.91,26900.0,18.0982,18.0982,18.036,18.036,26900.0
2009-11-04 14:15:00,31.94,32.16,31.88,31.89,39600.0,18.053,18.1773,18.0191,18.0247,39600.0
2009-11-04 14:20:00,31.9,32.13,31.87,32.04,72500.0,18.0304,18.1604,18.0134,18.1095,72500.0
2009-11-04 14:25:00,32.02,32.04,31.8,31.82,78700.0,18.0982,18.1095,17.9738,17.9851,78700.0
2009-11-04 14:30:00,31.83,32.12,31.79,32.03,103200.0,17.9908,18.1547,17.9682,18.1038,103200.0
2009-11-04 14:35:00,32.05,32.13,32.0,32.05,54000.0,18.1151,18.1604,18.0869,18.1151,54000.0
2009-11-04 14:40:00,32.07,32.21,32.03,32.08,95000.0,18.1265,18.2056,18.1038,18.1321,95000.0
2009-11-04 14:45:00,32.08,32.11,32.03,32.1,78400.0,18.1321,18.1491,18.1038,18.1434,78400.0
2009-11-04 14:50:00,32.1,32.14,32.04,32.07,42600.0,18.1434,18.166,18.1095,18.1265,42600.0
2009-11-04 14:55:00,32.07,32.15,32.02,32.12,30400.0,18.1265,18.1717,18.0982,18.1547,30400.0
2009-11-04 15:00:00,32.12,32.12,32.01,32.08,41500.0,18.1547,18.1547,18.0925,18.1321,41500.0
2009-11-04 15:05:00,32.08,32.1,32.06,32.1,33300.0,18.1321,18.1434,18.1208,18.1434,33300.0
2009-11-04 15:10:00,32.1,32.18,32.0,32.07,77700.0,18.1434,18.1886,18.0869,18.1265,77700.0
2009-11-04 15:15:00,32.06,32.12,32.02,32.07,39100.0,18.1208,18.1547,18.0982,18.1265,39100.0
2009-11-04 15:20:00,32.08,32.12,32.04,32.1,31000.0,18.1321,18.1547,18.1095,18.1434,31000.0
2009-11-04 15:25:00,32.1,32.14,32.03,32.07,59600.0,18.1434,18.166,18.1038,18.1265,59600.0
2009-11-04 15:30:00,32.07,32.08,31.89,31.92,71600.0,18.1265,18.1321,18.0247,18.0417,71600.0
2009-11-04 15:35:00,31.92,31.96,31.8,31.91,112100.0,18.0417,18.0643,17.9738,18.036,112100.0
2009-11-04 15:40:00,31.92,31.93,31.79,31.86,95500.0,18.0417,18.0473,17.9682,18.0078,95500.0
2009-11-04 15:45:00,31.86,31.86,31.75,31.78,125000.0,18.0078,18.0078,17.9456,17.9625,125000.0
2009-11-04 15:50:00,31.79,31.83,31.7,31.78,151200.0,17.9682,17.9908,17.9173,17.9625,151200.0
2009-11-04 15:55:00,31.79,31.8,31.73,31.77,110100.0,17.9682,17.9738,17.9343,17.9569,110100.0
2009-11-05 09:30:00,32.12,32.38,32.12,32.25,66900.0,18.1547,18.3017,18.1547,18.2282,66900.0
2009-11-05 09:35:00,32.24,32.28,32.06,32.18,104600.0,18.2225,18.2451,18.1208,18.1886,104600.0
2009-11-05 09:40:00,32.17,32.21,32.01,32.05,44700.0,18.183,18.2056,18.0925,18.1151,44700.0
2009-11-05 09:45:00,32.04,32.46,32.02,32.44,51100.0,18.1095,18.3469,18.0982,18.3356,51100.0
2009-11-05 09:50:00,32.44,32.51,32.38,32.46,47100.0,18.3356,18.3751,18.3017,18.3469,47100.0
2009-11-05 09:55:00,32.49,32.55,32.38,32.51,34000.0,18.3638,18.3978,18.3017,18.3751,34000.0
2009-11-05 10:00:00,32.52,32.65,32.52,32.53,73000.0,18.3808,18.4543,18.3808,18.3864,73000.0
2009-11-05 10:05:00,32.55,32.66,32.51,32.57,60900.0,18.3978,18.4599,18.3751,18.4091,60900.0
2009-11-05 10:10:00,32.58,32.59,32.51,32.54,67900.0,18.4147,18.4204,18.3751,18.3921,67900.0
2009-11-05 10:15:00,32.54,32.56,32.43,32.48,56000.0,18.3921,18.4034,18.3299,18.3582,56000.0
2009-11-05 10:20:00,32.48,32.57,32.43,32.53,55000.0,18.3582,18.4091,18.3299,18.3864,55000.0
2009-11-05 10:25:00,32.53,32.66,32.52,32.58,48400.0,18.3864,18.4599,18.3808,18.4147,48400.0
2009-11-05 10:30:00,32.59,32.7,32.59,32.62,60700.0,18.4204,18.4825,18.4204,18.4373,60700.0
2009-11-05 10:35:00,32.62,32.83,32.62,32.82,104000.0,18.4373,18.556,18.4373,18.5504,104000.0
2009-11-05 10:40:00,32.82,32.89,32.75,32.81,89900.0,18.5504,18.5899,18.5108,18.5447,89900.0
2009-11-05 10:45:00,32.8,32.93,32.79,32.88,55300.0,18.5391,18.6125,18.5334,18.5843,55300.0
2009-11-05 10:50:00,32.88,32.91,32.86,32.89,24300.0,18.5843,18.6012,18.573,18.5899,24300.0
2009-11-05 10:55:00,32.89,32.95,32.85,32.93,27000.0,18.5899,18.6238,18.5673,18.6125,27000.0
2009-11-05 11:00:00,32.94,32.96,32.81,32.81,33600.0,18.6182,18.6295,18.5447,18.5447,33600.0
2009-11-05 11:05:00,32.82,32.85,32.76,32.79,36100.0,18.5504,18.5673,18.5164,18.5334,36100.0
2009-11-05 11:10:00,32.79,32.85,32.73,32.83,33900.0,18.5334,18.5673,18.4995,18.556,33900.0
2009-11-05 11:15:00,32.84,32.85,32.67,32.69,34500.0,18.5617,18.5673,18.4656,18.4769,34500.0
2009-11-05 11:20:00,32.69,32.78,32.66,32.78,44300.0,18.4769,18.5278,18.4599,18.5278,44300.0
2009-11-05 11:25:00,32.78,32.8,32.74,32.8,19000.0,18.5278,18.5391,18.5051,18.5391,19000.0
2009-11-05 11:30:00,32.8,32.8,32.74,32.78,25600.0,18.5391,18.5391,18.5051,18.5278,25600.0
2009-11-05 11:35:00,32.77,32.82,32.73,32.74,26300.0,18.5221,18.5504,18.4995,18.5051,26300.0
2009-11-05 11:40:00,32.73,32.76,32.62,32.66,43200.0,18.4995,18.5164,18.4373,18.4599,43200.0
2009-11-05 11:45:00,32.66,32.69,32.58,32.6,21400.0,18.4599,18.4769,18.4147,18.426,21400.0
2009-11-05 11:50:00,32.6,32.7,32.59,32.61,44900.0,18.426,18.4825,18.4204,18.4317,44900.0
2009-11-05 11:55:00,32.61,32.62,32.52,32.57,20600.0,18.4317,18.4373,18.3808,18.4091,20600.0
2009-11-05 12:00:00,32.58,32.69,32.58,32.66,24600.0,18.4147,18.4769,18.4147,18.4599,24600.0
2009-11-05 12:05:00,32.65,32.77,32.64,32.71,62200.0,18.4543,18.5221,18.4486,18.4882,62200.0
2009-11-05 12:10:00,32.69,32.72,32.64,32.69,25700.0,18.4769,18.4938,18.4486,18.4769,25700.0
2009-11-05 12:15:00,32.68,32.74,32.65,32.73,17900.0,18.4712,18.5051,18.4543,18.4995,17900.0
2009-11-05 12:20:00,32.73,32.77,32.73,32.76,18300.0,18.4995,18.5221,18.4995,18.5164,18300.0
2009-11-05 12:25:00,32.76,32.79,32.71,32.78,43100.0,18.5164,18.5334,18.4882,18.5278,43100.0
2009-11-05 12:30:00,32.77,32.87,32.77,32.84,30600.0,18.5221,18.5786,18.5221,18.5617,30600.0
2009-11-05 12:35:00,32.84,32.88,32.8,32.8,21300.0,18.5617,18.5843,18.5391,18.5391,21300.0
2009-11-05 12:40:00,32.8,32.82,32.77,32.79,19600.0,18.5391,18.5504,18.5221,18.5334,19600.0
2009-11-05 12:45:00,32.79,32.86,32.79,32.82,28500.0,18.5334,18.573,18.5334,18.5504,28500.0
2009-11-05 12:50:00,32.83,32.83,32.72,32.73,34000.0,18.556,18.556,18.4938,18.4995,34000.0
2009-11-05 12:55:00,32.73,32.86,32.72,32.85,17100.0,18.4995,18.573,18.4938,18.5673,17100.0
2009-11-05 13:00:00,32.85,32.85,32.79,32.8,16000.0,18.5673,18.5673,18.5334,18.5391,16000.0
2009-11-05 13:05:00,32.79,32.79,32.74,32.74,35700.0,18.5334,18.5334,18.5051,18.5051,35700.0
2009-11-05 13:10:00,32.72,32.92,32.71,32.91,31300.0,18.4938,18.6069,18.4882,18.6012,31300.0
2009-11-05 13:15:00,32.9,32.92,32.86,32.92,16800.0,18.5956,18.6069,18.573,18.6069,16800.0
2009-11-05 13:20:00,32.92,32.95,32.87,32.88,15600.0,18.6069,18.6238,18.5786,18.5843,15600.0
2009-11-05 13:25:00,32.88,32.89,32.83,32.85,7900.0,18.5843,18.5899,18.556,18.5673,7900.0
2009-11-05 13:30:00,32.84,32.89,32.83,32.84,7800.0,18.5617,18.5899,18.556,18.5617,7800.0
2009-11-05 13:35:00,32.84,32.84,32.76,32.78,16300.0,18.5617,18.5617,18.5164,18.5278,16300.0
2009-11-05 13:40:00,32.77,32.89,32.77,32.89,14700.0,18.5221,18.5899,18.5221,18.5899,14700.0
2009-11-05 13:45:00,32.89,32.94,32.89,32.89,21500.0,18.5899,18.6182,18.5899,18.5899,21500.0
2009-11-05 13:50:00,32.87,32.87,32.77,32.79,19800.0,18.5786,18.5786,18.5221,18.5334,19800.0
2009-11-05 13:55:00,32.79,32.83,32.79,32.82,29500.0,18.5334,18.556,18.5334,18.5504,29500.0
2009-11-05 14:00:00,32.82,32.87,32.81,32.86,28800.0,18.5504,18.5786,18.5447,18.573,28800.0
2009-11-05 14:05:00,32.84,32.85,32.76,32.77,38200.0,18.5617,18.5673,18.5164,18.5221,38200.0
2009-11-05 14:10:00,32.77,32.85,32.75,32.82,41500.0,18.5221,18.5673,18.5108,18.5504,41500.0
2009-11-05 14:15:00,32.81,32.83,32.79,32.79,14600.0,18.5447,18.556,18.5334,18.5334,14600.0
2009-11-05 14:20:00,32.8,32.85,32.79,32.8,22700.0,18.5391,18.5673,18.5334,18.5391,22700.0
2009-11-05 14:25:00,32.8,32.84,32.8,32.81,15100.0,18.5391,18.5617,18.5391,18.5447,15100.0
2009-11-05 14:30:00,32.81,32.83,32.78,32.78,14300.0,18.5447,18.556,18.5278,18.5278,14300.0
2009-11-05 14:35:00,32.78,32.79,32.71,32.72,32700.0,18.5278,18.5334,18.4882,18.4938,32700.0
2009-11-05 14:40:00,32.72,32.76,32.71,32.74,15800.0,18.4938,18.5164,18.4882,18.5051,15800.0
2009-11-05 14:45:00,32.74,32.81,32.74,32.78,10900.0,18.5051,18.5447,18.5051,18.5278,10900.0
2009-11-05 14:50:00,32.78,32.84,32.73,32.75,37200.0,18.5278,18.5617,18.4995,18.5108,37200.0
2009-11-05 14:55:00,32.75,32.79,32.74,32.79,12100.0,18.5108,18.5334,18.5051,18.5334,12100.0
2009-11-05 15:00:00,32.79,32.83,32.77,32.77,22000.0,18.5334,18.556,18.5221,18.5221,22000.0
2009-11-05 15:05:00,32.78,32.79,32.75,32.78,19600.0,18.5278,18.5334,18.5108,18.5278,19600.0
2009-11-05 15:10:00,32.78,32.79,32.75,32.78,26100.0,18.5278,18.5334,18.5108,18.5278,26100.0
2009-11-05 15:15:00,32.78,32.9,32.78,32.89,44600.0,18.5278,18.5956,18.5278,18.5899,44600.0
2009-11-05 15:20:00,32.89,32.89,32.78,32.81,44200.0,18.5899,18.5899,18.5278,18.5447,44200.0
2009-11-05 15:25:00,32.81,32.81,32.76,32.79,23700.0,18.5447,18.5447,18.5164,18.5334,23700.0
2009-11-05 15:30:00,32.78,32.8,32.75,32.78,18500.0,18.5278,18.5391,18.5108,18.5278,18500.0
2009-11-05 15:35:00,32.77,32.81,32.74,32.77,32700.0,18.5221,18.5447,18.5051,18.5221,32700.0
2009-11-05 15:40:00,32.77,32.79,32.75,32.76,44300.0,18.5221,18.5334,18.5108,18.5164,44300.0
2009-11-05 15:45:00,32.75,32.76,32.7,32.73,56900.0,18.5108,18.5164,18.4825,18.4995,56900.0
2009-11-05 15:50:00,32.74,32.83,32.73,32.83,70200.0,18.5051,18.556,18.4995,18.556,70200.0
2009-11-05 15:55:00,32.83,32.87,32.83,32.86,117300.0,18.556,18.5786,18.556,18.573,117300.0
2009-11-06 09:30:00,32.59,32.74,32.51,32.66,32800.0,18.4204,18.5051,18.3751,18.4599,32800.0
2009-11-06 09:35:00,32.67,33.06,32.66,32.92,79000.0,18.4656,18.686,18.4599,18.6069,79000.0
2009-11-06 09:40:00,32.95,33.29,32.93,33.2,72700.0,18.6238,18.816,18.6125,18.7651,72700.0
2009-11-06 09:45:00,33.2,33.26,33.04,33.05,64700.0,18.7651,18.7991,18.6747,18.6804,64700.0
2009-11-06 09:50:00,33.04,33.06,32.94,33.04,71900.0,18.6747,18.686,18.6182,18.6747,71900.0
2009-11-06 09:55:00,33.06,33.22,33.04,33.2,53900.0,18.686,18.7764,18.6747,18.7651,53900.0
2009-11-06 10:00:00,33.2,33.33,33.16,33.22,72500.0,18.7651,18.8386,18.7425,18.7764,72500.0
2009-11-06 10:05:00,33.21,33.34,33.18,33.28,85900.0,18.7708,18.8443,18.7538,18.8104,85900.0
2009-11-06 10:10:00,33.28,33.36,33.26,33.3,51500.0,18.8104,18.8556,18.7991,18.8217,51500.0
2009-11-06 10:15:00,33.29,33.33,33.24,33.27,47200.0,18.816,18.8386,18.7878,18.8047,47200.0
2009-11-06 10:20:00,33.26,33.27,33.17,33.21,49600.0,18.7991,18.8047,18.7482,18.7708,49600.0
2009-11-06 10:25:00,33.21,33.21,32.9,32.92,75100.0,18.7708,18.7708,18.5956,18.6069,75100.0
2009-11-06 10:30:00,32.92,33.07,32.82,33.05,94800.0,18.6069,18.6917,18.5504,18.6804,94800.0
2009-11-06 10:35:00,33.05,33.05,32.86,32.91,54600.0,18.6804,18.6804,18.573,18.6012,54600.0
2009-11-06 10:40:00,32.93,32.97,32.82,32.86,48600.0,18.6125,18.6351,18.5504,18.573,48600.0
2009-11-06 10:45:00,32.85,33.03,32.81,32.99,45100.0,18.5673,18.6691,18.5447,18.6464,45100.0
2009-11-06 10:50:00,32.99,33.1,32.9,33.08,44500.0,18.6464,18.7086,18.5956,18.6973,44500.0
2009-11-06 10:55:00,33.05,33.11,33.01,33.09,32200.0,18.6804,18.7143,18.6578,18.703,32200.0
2009-11-06 11:00:00,33.08,33.12,33.01,33.12,26300.0,18.6973,18.7199,18.6578,18.7199,26300.0
2009-11-06 11:05:00,33.12,33.26,33.06,33.25,54300.0,18.7199,18.7991,18.686,18.7934,54300.0
2009-11-06 11:10:00,33.24,33.24,33.11,33.14,36000.0,18.7878,18.7878,18.7143,18.7312,36000.0
2009-11-06 11:15:00,33.13,33.21,33.11,33.19,14400.0,18.7256,18.7708,18.7143,18.7595,14400.0
2009-11-06 11:20:00,33.17,33.17,33.04,33.04,18900.0,18.7482,18.7482,18.6747,18.6747,18900.0
2009-11-06 11:25:00,33.04,33.17,32.99,33.16,27000.0,18.6747,18.7482,18.6464,18.7425,27000.0
2009-11-06 11:30:00,33.15,33.2,33.1,33.14,22800.0,18.7369,18.7651,18.7086,18.7312,22800.0
2009-11-06 11:35:00,33.15,33.16,33.07,33.12,13200.0,18.7369,18.7425,18.6917,18.7199,13200.0
2009-11-06 11:40:00,33.13,33.23,33.13,33.17,17800.0,18.7256,18.7821,18.7256,18.7482,17800.0
2009-11-06 11:45:00,33.16,33.19,33.11,33.13,9800.0,18.7425,18.7595,18.7143,18.7256,9800.0
2009-11-06 11:50:00,33.13,33.18,33.12,33.17,17200.0,18.7256,18.7538,18.7199,18.7482,17200.0
2009-11-06 11:55:00,33.16,33.16,33.07,33.08,19000.0,18.7425,18.7425,18.6917,18.6973,19000.0
2009-11-06 12:00:00,33.09,33.15,33.06,33.06,11900.0,18.703,18.7369,18.686,18.686,11900.0
2009-11-06 12:05:00,33.06,33.09,33.03,33.03,15000.0,18.686,18.703,18.6691,18.6691,15000.0
2009-11-06 12:10:00,33.03,33.22,33.03,33.17,10700.0,18.6691,18.7764,18.6691,18.7482,10700.0
2009-11-06 12:15:00,33.15,33.17,33.11,33.12,24100.0,18.7369,18.7482,18.7143,18.7199,24100.0
2009-11-06 12:20:00,33.12,33.17,33.11,33.12,7300.0,18.7199,18.7482,18.7143,18.7199,7300.0
2009-11-06 12:25:00,33.12,33.2,33.09,33.18,8900.0,18.7199,18.7651,18.703,18.7538,8900.0
2009-11-06 12:30:00,33.18,33.2,33.16,33.19,4300.0,18.7538,18.7651,18.7425,18.7595,4300.0
2009-11-06 12:35:00,33.19,33.21,33.09,33.17,11100.0,18.7595,18.7708,18.703,18.7482,11100.0
2009-11-06 12:40:00,33.18,33.19,33.06,33.06,9700.0,18.7538,18.7595,18.686,18.686,9700.0
2009-11-06 12:45:00,33.07,33.07,32.98,32.99,17400.0,18.6917,18.6917,18.6408,18.6464,17400.0
2009-11-06 12:50:00,32.99,33.05,32.97,32.97,29600.0,18.6464,18.6804,18.6351,18.6351,29600.0
2009-11-06 12:55:00,32.98,33.06,32.98,33.01,12500.0,18.6408,18.686,18.6408,18.6578,12500.0
2009-11-06 13:00:00,33.0,33.02,32.92,32.92,11700.0,18.6521,18.6634,18.6069,18.6069,11700.0
2009-11-06 13:05:00,32.92,33.01,32.91,32.96,12600.0,18.6069,18.6578,18.6012,18.6295,12600.0
2009-11-06 13:10:00,32.97,33.04,32.93,33.04,14000.0,18.6351,18.6747,18.6125,18.6747,14000.0
2009-11-06 13:15:00,33.04,33.1,33.02,33.1,13700.0,18.6747,18.7086,18.6634,18.7086,13700.0
2009-11-06 13:20:00,33.1,33.15,33.06,33.09,9900.0,18.7086,18.7369,18.686,18.703,9900.0
2009-11-06 13:25:00,33.09,33.11,33.05,33.09,11100.0,18.703,18.7143,18.6804,18.703,11100.0
2009-11-06 13:30:00,33.08,33.1,33.06,33.09,8000.0,18.6973,18.7086,18.686,18.703,8000.0
2009-11-06 13:35:00,33.09,33.19,33.08,33.08,18500.0,18.703,18.7595,18.6973,18.6973,18500.0
2009-11-06 13:40:00,33.08,33.09,33.05,33.05,10400.0,18.6973,18.703,18.6804,18.6804,10400.0
2009-11-06 13:45:00,33.06,33.08,32.97,32.99,28400.0,18.686,18.6973,18.6351,18.6464,28400.0
2009-11-06 13:50:00,32.99,33.01,32.97,33.0,13700.0,18.6464,18.6578,18.6351,18.6521,13700.0
2009-11-06 13:55:00,33.0,33.01,32.96,32.98,12300.0,18.6521,18.6578,18.6295,18.6408,12300.0
2009-11-06 14:00:00,32.98,33.0,32.91,32.97,18200.0,18.6408,18.6521,18.6012,18.6351,18200.0
2009-11-06 14:05:00,32.97,32.99,32.87,32.92,27800.0,18.6351,18.6464,18.5786,18.6069,27800.0
2009-11-06 14:10:00,32.92,32.94,32.89,32.92,6400.0,18.6069,18.6182,18.5899,18.6069,6400.0
2009-11-06 14:15:00,32.93,32.93,32.89,32.91,8200.0,18.6125,18.6125,18.5899,18.6012,8200.0
2009-11-06 14:20:00,32.91,32.93,32.9,32.93,9200.0,18.6012,18.6125,18.5956,18.6125,9200.0
2009-11-06 14:25:00,32.93,32.96,32.9,32.91,17700.0,18.6125,18.6295,18.5956,18.6012,17700.0
2009-11-06 14:30:00,32.9,32.91,32.87,32.88,9900.0,18.5956,18.6012,18.5786,18.5843,9900.0
2009-11-06 14:35:00,32.88,32.92,32.88,32.92,13500.0,18.5843,18.6069,18.5843,18.6069,13500.0
2009-11-06 14:40:00,32.91,32.95,32.89,32.9,13000.0,18.6012,18.6238,18.5899,18.5956,13000.0
2009-11-06 14:45:00,32.9,32.91,32.85,32.86,11600.0,18.5956,18.6012,18.5673,18.573,11600.0
2009-11-06 14:50:00,32.87,32.9,32.83,32.84,26300.0,18.5786,18.5956,18.556,18.5617,26300.0
2009-11-06 14:55:00,32.84,32.88,32.83,32.84,16200.0,18.5617,18.5843,18.556,18.5617,16200.0
2009-11-06 15:00:00,32.84,32.84,32.76,32.79,24500.0,18.5617,18.5617,18.5164,18.5334,24500.0
2009-11-06 15:05:00,32.79,32.85,32.79,32.84,19100.0,18.5334,18.5673,18.5334,18.5617,19100.0
2009-11-06 15:10:00,32.85,32.88,32.83,32.83,38700.0,18.5673,18.5843,18.556,18.556,38700.0
2009-11-06 15:15:00,32.83,32.88,32.82,32.88,26300.0,18.556,18.5843,18.5504,18.5843,26300.0
2009-11-06 15:20:00,32.88,32.9,32.8,32.82,36600.0,18.5843,18.5956,18.5391,18.5504,36600.0
2009-11-06 15:25:00,32.83,32.88,32.82,32.87,21700.0,18.556,18.5843,18.5504,18.5786,21700.0
2009-11-06 15:30:00,32.88,32.9,32.86,32.89,32200.0,18.5843,18.5956,18.573,18.5899,32200.0
2009-11-06 15:35:00,32.9,32.94,32.86,32.87,55600.0,18.5956,18.6182,18.573,18.5786,55600.0
2009-11-06 15:40:00,32.87,32.92,32.86,32.92,37800.0,18.5786,18.6069,18.573,18.6069,37800.0
2009-11-06 15:45:00,32.91,32.91,32.83,32.87,58600.0,18.6012,18.6012,18.556,18.5786,58600.0
2009-11-06 15:50:00,32.87,32.92,32.85,32.9,48300.0,18.5786,18.6069,18.5673,18.5956,48300.0
2009-11-06 15:55:00,32.9,32.91,32.8,32.86,228900.0,18.5956,18.6012,18.5391,18.573,228900.0
2009-11-09 09:30:00,33.03,33.25,33.01,33.21,66700.0,18.6691,18.7934,18.6578,18.7708,66700.0
2009-11-09 09:35:00,33.2,33.56,33.16,33.56,67800.0,18.7651,18.9686,18.7425,18.9686,67800.0
2009-11-09 09:40:00,33.53,33.71,33.5,33.71,84800.0,18.9517,19.0534,18.9347,19.0534,84800.0
2009-11-09 09:45:00,33.71,33.79,33.66,33.68,114400.0,19.0534,19.0986,19.0251,19.0364,114400.0
2009-11-09 09:50:00,33.67,33.7,33.55,33.68,87200.0,19.0308,19.0478,18.963,19.0364,87200.0
2009-11-09 09:55:00,33.7,33.73,33.52,33.59,83300.0,19.0478,19.0647,18.946,18.9856,83300.0
2009-11-09 10:00:00,33.59,33.65,33.53,33.56,93500.0,18.9856,19.0195,18.9517,18.9686,93500.0
2009-11-09 10:05:00,33.56,33.74,33.56,33.67,80300.0,18.9686,19.0704,18.9686,19.0308,80300.0
2009-11-09 10:10:00,33.67,33.74,33.56,33.58,49800.0,19.0308,19.0704,18.9686,18.9799,49800.0
2009-11-09 10:15:00,33.58,33.62,33.53,33.54,54000.0,18.9799,19.0025,18.9517,18.9573,54000.0
2009-11-09 10:20:00,33.53,33.55,33.38,33.39,95600.0,18.9517,18.963,18.8669,18.8725,95600.0
2009-11-09 10:25:00,33.39,33.43,33.35,33.37,66300.0,18.8725,18.8951,18.8499,18.8612,66300.0
2009-11-09 10:30:00,33.37,33.4,33.33,33.38,39200.0,18.8612,18.8782,18.8386,18.8669,39200.0
2009-11-09 10:35:00,33.38,33.51,33.38,33.5,54900.0,18.8669,18.9404,18.8669,18.9347,54900.0
2009-11-09 10:40:00,33.51,33.59,33.47,33.56,45200.0,18.9404,18.9856,18.9178,18.9686,45200.0
2009-11-09 10:45:00,33.56,33.58,33.52,33.55,18300.0,18.9686,18.9799,18.946,18.963,18300.0
2009-11-09 10:50:00,33.54,33.6,33.53,33.59,21300.0,18.9573,18.9912,18.9517,18.9856,21300.0
2009-11-09 10:55:00,33.6,33.66,33.58,33.63,30100.0,18.9912,19.0251,18.9799,19.0082,30100.0
2009-11-09 11:00:00,33.64,33.65,33.51,33.51,19500.0,19.0138,19.0195,18.9404,18.9404,19500.0
2009-11-09 11:05:00,33.52,33.56,33.47,33.51,28600.0,18.946,18.9686,18.9178,18.9404,28600.0
2009-11-09 11:10:00,33.52,33.54,33.43,33.46,56800.0,18.946,18.9573,18.8951,18.9121,56800.0
2009-11-09 11:15:00,33.47,33.57,33.47,33.5,39900.0,18.9178,18.9743,18.9178,18.9347,39900.0
2009-11-09 11:20:00,33.5,33.52,33.44,33.46,26300.0,18.9347,18.946,18.9008,18.9121,26300.0
2009-11-09 11:25:00,33.45,33.5,33.42,33.49,40500.0,18.9064,18.9347,18.8895,18.9291,40500.0
2009-11-09 11:30:00,33.48,33.53,33.46,33.51,34000.0,18.9234,18.9517,18.9121,18.9404,34000.0
2009-11-09 11:35:00,33.51,33.56,33.51,33.53,18700.0,18.9404,18.9686,18.9404,18.9517,18700.0
2009-11-09 11:40:00,33.53,33.53,33.47,33.49,22900.0,18.9517,18.9517,18.9178,18.9291,22900.0
2009-11-09 11:45:00,33.49,33.61,33.49,33.57,30300.0,18.9291,18.9969,18.9291,18.9743,30300.0
2009-11-09 11:50:00,33.59,33.61,33.52,33.54,12600.0,18.9856,18.9969,18.946,18.9573,12600.0
2009-11-09 11:55:00,33.54,33.58,33.53,33.56,4600.0,18.9573,18.9799,18.9517,18.9686,4600.0
2009-11-09 12:00:00,33.57,33.61,33.53,33.57,13300.0,18.9743,18.9969,18.9517,18.9743,13300.0
2009-11-09 12:05:00,33.56,33.6,33.55,33.6,5800.0,18.9686,18.9912,18.963,18.9912,5800.0
2009-11-09 12:10:00,33.6,33.62,33.6,33.6,8400.0,18.9912,19.0025,18.9912,18.9912,8400.0
2009-11-09 12:15:00,33.6,33.6,33.5,33.5,13100.0,18.9912,18.9912,18.9347,18.9347,13100.0
2009-11-09 12:20:00,33.5,33.51,33.47,33.47,19100.0,18.9347,18.9404,18.9178,18.9178,19100.0
2009-11-09 12:25:00,33.47,33.48,33.42,33.43,24500.0,18.9178,18.9234,18.8895,18.8951,24500.0
2009-11-09 12:30:00,33.43,33.44,33.42,33.43,10800.0,18.8951,18.9008,18.8895,18.8951,10800.0
2009-11-09 12:35:00,33.42,33.45,33.41,33.45,9500.0,18.8895,18.9064,18.8838,18.9064,9500.0
2009-11-09 12:40:00,33.45,33.51,33.45,33.49,18700.0,18.9064,18.9404,18.9064,18.9291,18700.0
2009-11-09 12:45:00,33.51,33.56,33.5,33.53,10500.0,18.9404,18.9686,18.9347,18.9517,10500.0
2009-11-09 12:50:00,33.53,33.58,33.51,33.58,17900.0,18.9517,18.9799,18.9404,18.9799,17900.0
2009-11-09 12:55:00,33.58,33.59,33.54,33.55,26200.0,18.9799,18.9856,18.9573,18.963,26200.0
2009-11-09 13:00:00,33.55,33.56,33.53,33.54,17900.0,18.963,18.9686,18.9517,18.9573,17900.0
2009-11-09 13:05:00,33.55,33.55,33.52,33.53,12900.0,18.963,18.963,18.946,18.9517,12900.0
2009-11-09 13:10:00,33.52,33.54,33.51,33.52,13200.0,18.946,18.9573,18.9404,18.946,13200.0
2009-11-09 13:15:00,33.51,33.51,33.43,33.44,26500.0,18.9404,18.9404,18.8951,18.9008,26500.0
2009-11-09 13:20:00,33.45,33.45,33.4,33.4,24700.0,18.9064,18.9064,18.8782,18.8782,24700.0
2009-11-09 13:25:00,33.4,33.41,33.37,33.38,34300.0,18.8782,18.8838,18.8612,18.8669,34300.0
2009-11-09 13:30:00,33.38,33.38,33.35,33.35,38900.0,18.8669,18.8669,18.8499,18.8499,38900.0
2009-11-09 13:35:00,33.35,33.45,33.33,33.43,38200.0,18.8499,18.9064,18.8386,18.8951,38200.0
2009-11-09 13:40:00,33.44,33.46,33.36,33.39,56400.0,18.9008,18.9121,18.8556,18.8725,56400.0
2009-11-09 13:45:00,33.4,33.44,33.39,33.42,12000.0,18.8782,18.9008,18.8725,18.8895,12000.0
2009-11-09 13:50:00,33.41,33.42,33.36,33.37,9800.0,18.8838,18.8895,18.8556,18.8612,9800.0
2009-11-09 13:55:00,33.36,33.36,33.3,33.34,33200.0,18.8556,18.8556,18.8217,18.8443,33200.0
2009-11-09 14:00:00,33.35,33.4,33.33,33.38,10500.0,18.8499,18.8782,18.8386,18.8669,10500.0
2009-11-09 14:05:00,33.37,33.4,33.36,33.39,12800.0,18.8612,18.8782,18.8556,18.8725,12800.0
2009-11-09 14:10:00,33.38,33.4,33.36,33.4,15100.0,18.8669,18.8782,18.8556,18.8782,15100.0
2009-11-09 14:15:00,33.4,33.4,33.36,33.36,22500.0,18.8782,18.8782,18.8556,18.8556,22500.0
2009-11-09 14:20:00,33.36,33.37,33.33,33.35,23000.0,18.8556,18.8612,18.8386,18.8499,23000.0
2009-11-09 14:25:00,33.34,33.35,33.31,33.32,28600.0,18.8443,18.8499,18.8273,18.833,28600.0
2009-11-09 14:30:00,33.32,33.38,33.32,33.37,18600.0,18.833,18.8669,18.833,18.8612,18600.0
2009-11-09 14:35:00,33.37,33.37,33.27,33.32,67300.0,18.8612,18.8612,18.8047,18.833,67300.0
2009-11-09 14:40:00,33.31,33.33,33.29,33.31,29700.0,18.8273,18.8386,18.816,18.8273,29700.0
2009-11-09 14:45:00,33.32,33.35,33.3,33.33,50200.0,18.833,18.8499,18.8217,18.8386,50200.0
2009-11-09 14:50:00,33.32,33.36,33.32,33.36,53600.0,18.833,18.8556,18.833,18.8556,53600.0
2009-11-09 14:55:00,33.36,33.38,33.32,33.32,96200.0,18.8556,18.8669,18.833,18.833,96200.0
2009-11-09 15:00:00,33.33,33.37,33.3,33.36,38600.0,18.8386,18.8612,18.8217,18.8556,38600.0
2009-11-09 15:05:00,33.37,33.37,33.32,33.32,54100.0,18.8612,18.8612,18.833,18.833,54100.0
2009-11-09 15:10:00,33.32,33.33,33.31,33.32,26700.0,18.833,18.8386,18.8273,18.833,26700.0
2009-11-09 15:15:00,33.32,33.32,33.25,33.26,80300.0,18.833,18.833,18.7934,18.7991,80300.0
2009-11-09 15:20:00,33.26,33.28,33.23,33.28,55400.0,18.7991,18.8104,18.7821,18.8104,55400.0
2009-11-09 15:25:00,33.28,33.29,33.25,33.28,49200.0,18.8104,18.816,18.7934,18.8104,49200.0
2009-11-09 15:30:00,33.29,33.29,33.25,33.26,63100.0,18.816,18.816,18.7934,18.7991,63100.0
2009-11-09 15:35:00,33.26,33.27,33.23,33.25,73600.0,18.7991,18.8047,18.7821,18.7934,73600.0
2009-11-09 15:40:00,33.26,33.31,33.25,33.31,91500.0,18.7991,18.8273,18.7934,18.8273,91500.0
2009-11-09 15:45:00,33.31,33.35,33.27,33.32,131800.0,18.8273,18.8499,18.8047,18.833,131800.0
2009-11-09 15:50:00,33.32,33.42,33.31,33.4,213500.0,18.833,18.8895,18.8273,18.8782,213500.0
2009-11-09 15:55:00,33.41,33.46,33.38,33.46,186700.0,18.8838,18.9121,18.8669,18.9121,186700.0
2009-11-10 09:30:00,33.19,33.6,33.19,33.52,81300.0,18.7595,18.9912,18.7595,18.946,81300.0
2009-11-10 09:35:00,33.53,33.74,33.53,33.59,83200.0,18.9517,19.0704,18.9517,18.9856,83200.0
2009-11-10 09:40:00,33.58,33.67,33.56,33.62,74900.0,18.9799,19.0308,18.9686,19.0025,74900.0
2009-11-10 09:45:00,33.64,33.71,33.55,33.67,76900.0,19.0138,19.0534,18.963,19.0308,76900.0
2009-11-10 09:50:00,33.66,33.81,33.65,33.67,71400.0,19.0251,19.1099,19.0195,19.0308,71400.0
2009-11-10 09:55:00,33.66,33.71,33.57,33.61,32000.0,19.0251,19.0534,18.9743,18.9969,32000.0
2009-11-10 10:00:00,33.61,33.61,33.51,33.52,66500.0,18.9969,18.9969,18.9404,18.946,66500.0
2009-11-10 10:05:00,33.52,33.61,33.5,33.52,42100.0,18.946,18.9969,18.9347,18.946,42100.0
2009-11-10 10:10:00,33.51,33.6,33.43,33.43,68400.0,18.9404,18.9912,18.8951,18.8951,68400.0
2009-11-10 10:15:00,33.43,33.45,33.31,33.31,64600.0,18.8951,18.9064,18.8273,18.8273,64600.0
2009-11-10 10:20:00,33.31,33.32,33.26,33.28,93000.0,18.8273,18.833,18.7991,18.8104,93000.0
2009-11-10 10:25:00,33.28,33.33,33.28,33.32,79200.0,18.8104,18.8386,18.8104,18.833,79200.0
2009-11-10 10:30:00,33.32,33.36,33.23,33.26,138300.0,18.833,18.8556,18.7821,18.7991,138300.0
2009-11-10 10:35:00,33.27,33.33,33.16,33.17,72000.0,18.8047,18.8386,18.7425,18.7482,72000.0
2009-11-10 10:40:00,33.16,33.22,33.01,33.06,113700.0,18.7425,18.7764,18.6578,18.686,113700.0
2009-11-10 10:45:00,33.05,33.16,33.05,33.09,50900.0,18.6804,18.7425,18.6804,18.703,50900.0
2009-11-10 10:50:00,33.09,33.1,32.95,32.98,68400.0,18.703,18.7086,18.6238,18.6408,68400.0
2009-11-10 10:55:00,32.98,33.02,32.97,33.0,39800.0,18.6408,18.6634,18.6351,18.6521,39800.0
2009-11-10 11:00:00,33.0,33.11,33.0,33.1,48600.0,18.6521,18.7143,18.6521,18.7086,48600.0
2009-11-10 11:05:00,33.1,33.13,32.94,32.99,89800.0,18.7086,18.7256,18.6182,18.6464,89800.0
2009-11-10 11:10:00,32.99,33.04,32.89,32.94,48200.0,18.6464,18.6747,18.5899,18.6182,48200.0
2009-11-10 11:15:00,32.95,32.96,32.81,32.84,67700.0,18.6238,18.6295,18.5447,18.5617,67700.0
2009-11-10 11:20:00,32.84,32.96,32.84,32.96,30500.0,18.5617,18.6295,18.5617,18.6295,30500.0
2009-11-10 11:25:00,32.96,32.99,32.88,32.93,72000.0,18.6295,18.6464,18.5843,18.6125,72000.0
2009-11-10 11:30:00,32.93,32.95,32.82,32.84,48500.0,18.6125,18.6238,18.5504,18.5617,48500.0
2009-11-10 11:35:00,32.84,33.03,32.84,32.93,85600.0,18.5617,18.6691,18.5617,18.6125,85600.0
2009-11-10 11:40:00,32.93,33.01,32.9,33.01,46900.0,18.6125,18.6578,18.5956,18.6578,46900.0
2009-11-10 11:45:00,33.01,33.06,32.99,32.99,32700.0,18.6578,18.686,18.6464,18.6464,32700.0
2009-11-10 11:50:00,33.0,33.0,32.9,32.91,18400.0,18.6521,18.6521,18.5956,18.6012,18400.0
2009-11-10 11:55:00,32.92,32.94,32.83,32.86,47900.0,18.6069,18.6182,18.556,18.573,47900.0
2009-11-10 12:00:00,32.87,32.88,32.83,32.88,17100.0,18.5786,18.5843,18.556,18.5843,17100.0
2009-11-10 12:05:00,32.88,32.94,32.87,32.94,23300.0,18.5843,18.6182,18.5786,18.6182,23300.0
2009-11-10 12:10:00,32.94,32.99,32.93,32.97,14400.0,18.6182,18.6464,18.6125,18.6351,14400.0
2009-11-10 12:15:00,32.97,33.04,32.96,33.03,14400.0,18.6351,18.6747,18.6295,18.6691,14400.0
2009-11-10 12:20:00,33.03,33.06,32.96,32.97,27400.0,18.6691,18.686,18.6295,18.6351,27400.0
2009-11-10 12:25:00,32.97,33.01,32.94,32.94,13800.0,18.6351,18.6578,18.6182,18.6182,13800.0
2009-11-10 12:30:00,32.94,32.94,32.86,32.9,24300.0,18.6182,18.6182,18.573,18.5956,24300.0
2009-11-10 12:35:00,32.91,32.97,32.9,32.97,15500.0,18.6012,18.6351,18.5956,18.6351,15500.0
2009-11-10 12:40:00,32.97,33.0,32.97,33.0,4200.0,18.6351,18.6521,18.6351,18.6521,4200.0
2009-11-10 12:45:00,33.0,33.03,32.92,32.92,17800.0,18.6521,18.6691,18.6069,18.6069,17800.0
2009-11-10 12:50:00,32.94,32.94,32.91,32.92,9700.0,18.6182,18.6182,18.6012,18.6069,9700.0
2009-11-10 12:55:00,32.94,33.08,32.94,33.08,16800.0,18.6182,18.6973,18.6182,18.6973,16800.0
2009-11-10 13:00:00,33.06,33.07,33.01,33.04,28900.0,18.686,18.6917,18.6578,18.6747,28900.0
2009-11-10 13:05:00,33.05,33.05,33.01,33.04,20700.0,18.6804,18.6804,18.6578,18.6747,20700.0
2009-11-10 13:10:00,33.04,33.07,32.98,32.98,32600.0,18.6747,18.6917,18.6408,18.6408,32600.0
2009-11-10 13:15:00,32.97,33.05,32.97,33.04,15700.0,18.6351,18.6804,18.6351,18.6747,15700.0
2009-11-10 13:20:00,33.04,33.05,32.98,33.05,11800.0,18.6747,18.6804,18.6408,18.6804,11800.0
2009-11-10 13:25:00,33.05,33.05,33.0,33.01,16000.0,18.6804,18.6804,18.6521,18.6578,16000.0
2009-11-10 13:30:00,33.01,33.04,33.0,33.04,11500.0,18.6578,18.6747,18.6521,18.6747,11500.0
2009-11-10 13:35:00,33.04,33.07,33.01,33.01,21900.0,18.6747,18.6917,18.6578,18.6578,21900.0
2009-11-10 13:40:00,33.0,33.01,32.95,33.01,15400.0,18.6521,18.6578,18.6238,18.6578,15400.0
2009-11-10 13:45:00,33.01,33.01,32.97,33.0,5800.0,18.6578,18.6578,18.6351,18.6521,5800.0
2009-11-10 13:50:00,33.0,33.08,33.0,33.08,10900.0,18.6521,18.6973,18.6521,18.6973,10900.0
2009-11-10 13:55:00,33.07,33.08,33.0,33.07,33500.0,18.6917,18.6973,18.6521,18.6917,33500.0
2009-11-10 14:00:00,33.06,33.08,33.03,33.06,30400.0,18.686,18.6973,18.6691,18.686,30400.0
2009-11-10 14:05:00,33.06,33.12,33.05,33.05,65900.0,18.686,18.7199,18.6804,18.6804,65900.0
2009-11-10 14:10:00,33.05,33.06,33.02,33.02,9000.0,18.6804,18.686,18.6634,18.6634,9000.0
2009-11-10 14:15:00,33.03,33.04,32.95,32.95,29000.0,18.6691,18.6747,18.6238,18.6238,29000.0
2009-11-10 14:20:00,32.96,33.04,32.96,33.04,9200.0,18.6295,18.6747,18.6295,18.6747,9200.0
2009-11-10 14:25:00,33.03,33.07,33.0,33.06,17300.0,18.6691,18.6917,18.6521,18.686,17300.0
2009-11-10 14:30:00,33.06,33.09,33.02,33.08,59700.0,18.686,18.703,18.6634,18.6973,59700.0
2009-11-10 14:35:00,33.08,33.11,33.06,33.08,29100.0,18.6973,18.7143,18.686,18.6973,29100.0
2009-11-10 14:40:00,33.09,33.1,33.0,33.04,90600.0,18.703,18.7086,18.6521,18.6747,90600.0
2009-11-10 14:45:00,33.06,33.06,32.99,33.05,23000.0,18.686,18.686,18.6464,18.6804,23000.0
2009-11-10 14:50:00,33.06,33.06,33.0,33.03,36400.0,18.686,18.686,18.6521,18.6691,36400.0
2009-11-10 14:55:00,33.04,33.09,33.01,33.05,24400.0,18.6747,18.703,18.6578,18.6804,24400.0
2009-11-10 15:00:00,33.04,33.04,32.99,33.01,24000.0,18.6747,18.6747,18.6464,18.6578,24000.0
2009-11-10 15:05:00,33.01,33.02,32.99,32.99,15300.0,18.6578,18.6634,18.6464,18.6464,15300.0
2009-11-10 15:10:00,32.99,33.04,32.96,33.01,51700.0,18.6464,18.6747,18.6295,18.6578,51700.0
2009-11-10 15:15:00,33.01,33.13,33.0,33.09,52500.0,18.6578,18.7256,18.6521,18.703,52500.0
2009-11-10 15:20:00,33.09,33.12,33.04,33.04,69600.0,18.703,18.7199,18.6747,18.6747,69600.0
2009-11-10 15:25:00,33.05,33.07,33.04,33.07,29300.0,18.6804,18.6917,18.6747,18.6917,29300.0
2009-11-10 15:30:00,33.07,33.07,33.02,33.04,54300.0,18.6917,18.6917,18.6634,18.6747,54300.0
2009-11-10 15:35:00,33.05,33.09,32.99,33.02,78900.0,18.6804,18.703,18.6464,18.6634,78900.0
2009-11-10 15:40:00,33.02,33.05,32.98,33.0,49000.0,18.6634,18.6804,18.6408,18.6521,49000.0
2009-11-10 15:45:00,33.0,33.03,32.98,33.02,49200.0,18.6521,18.6691,18.6408,18.6634,49200.0
2009-11-10 15:50:00,33.01,33.04,32.96,32.98,88800.0,18.6578,18.6747,18.6295,18.6408,88800.0
2009-11-10 15:55:00,32.99,33.03,32.96,33.03,105200.0,18.6464,18.6691,18.6295,18.6691,105200.0
2009-11-11 09:30:00,33.3,33.52,33.26,33.48,32600.0,18.8217,18.946,18.7991,18.9234,32600.0
2009-11-11 09:35:00,33.48,33.52,33.37,33.45,44100.0,18.9234,18.946,18.8612,18.9064,44100.0
2009-11-11 09:40:00,33.48,33.53,33.41,33.44,28500.0,18.9234,18.9517,18.8838,18.9008,28500.0
2009-11-11 09:45:00,33.44,33.56,33.37,33.53,409200.0,18.9008,18.9686,18.8612,18.9517,409200.0
2009-11-11 09:50:00,33.52,33.66,33.51,33.63,98200.0,18.946,19.0251,18.9404,19.0082,98200.0
2009-11-11 09:55:00,33.63,33.84,33.62,33.76,114400.0,19.0082,19.1269,19.0025,19.0817,114400.0
2009-11-11 10:00:00,33.76,33.9,33.76,33.82,60900.0,19.0817,19.1608,19.0817,19.1156,60900.0
2009-11-11 10:05:00,33.83,33.91,33.82,33.9,41000.0,19.1212,19.1664,19.1156,19.1608,41000.0
2009-11-11 10:10:00,33.9,34.07,33.89,34.06,75800.0,19.1608,19.2569,19.1551,19.2512,75800.0
2009-11-11 10:15:00,34.06,34.13,34.05,34.06,61000.0,19.2512,19.2908,19.2456,19.2512,61000.0
2009-11-11 10:20:00,34.07,34.1,34.02,34.09,35400.0,19.2569,19.2738,19.2286,19.2682,35400.0
2009-11-11 10:25:00,34.1,34.1,33.92,33.98,67400.0,19.2738,19.2738,19.1721,19.206,67400.0
2009-11-11 10:30:00,33.98,33.98,33.86,33.88,40000.0,19.206,19.206,19.1382,19.1495,40000.0
2009-11-11 10:35:00,33.88,33.88,33.8,33.82,59400.0,19.1495,19.1495,19.1043,19.1156,59400.0
2009-11-11 10:40:00,33.82,33.88,33.69,33.71,65400.0,19.1156,19.1495,19.0421,19.0534,65400.0
2009-11-11 10:45:00,33.71,33.71,33.57,33.67,76900.0,19.0534,19.0534,18.9743,19.0308,76900.0
2009-11-11 10:50:00,33.66,33.69,33.48,33.54,106700.0,19.0251,19.0421,18.9234,18.9573,106700.0
2009-11-11 10:55:00,33.55,33.63,33.55,33.61,38700.0,18.963,19.0082,18.963,18.9969,38700.0
2009-11-11 11:00:00,33.6,33.62,33.57,33.61,24000.0,18.9912,19.0025,18.9743,18.9969,24000.0
2009-11-11 11:05:00,33.59,33.61,33.47,33.47,33400.0,18.9856,18.9969,18.9178,18.9178,33400.0
2009-11-11 11:10:00,33.47,33.53,33.41,33.44,43300.0,18.9178,18.9517,18.8838,18.9008,43300.0
2009-11-11 11:15:00,33.44,33.49,33.37,33.47,46200.0,18.9008,18.9291,18.8612,18.9178,46200.0
2009-11-11 11:20:00,33.48,33.56,33.44,33.54,30900.0,18.9234,18.9686,18.9008,18.9573,30900.0
2009-11-11 11:25:00,33.54,33.62,33.51,33.61,20300.0,18.9573,19.0025,18.9404,18.9969,20300.0
2009-11-11 11:30:00,33.62,33.65,33.57,33.61,24100.0,19.0025,19.0195,18.9743,18.9969,24100.0
2009-11-11 11:35:00,33.61,33.68,33.6,33.63,14200.0,18.9969,19.0364,18.9912,19.0082,14200.0
2009-11-11 11:40:00,33.63,33.67,33.62,33.64,5500.0,19.0082,19.0308,19.0025,19.0138,5500.0
2009-11-11 11:45:00,33.63,33.68,33.63,33.65,5500.0,19.0082,19.0364,19.0082,19.0195,5500.0
2009-11-11 11:50:00,33.64,33.64,33.46,33.48,27100.0,19.0138,19.0138,18.9121,18.9234,27100.0
2009-11-11 11:55:00,33.48,33.5,33.39,33.44,32700.0,18.9234,18.9347,18.8725,18.9008,32700.0
2009-11-11 12:00:00,33.43,33.46,33.38,33.41,18900.0,18.8951,18.9121,18.8669,18.8838,18900.0
2009-11-11 12:05:00,33.41,33.43,33.37,33.43,19200.0,18.8838,18.8951,18.8612,18.8951,19200.0
2009-11-11 12:10:00,33.43,33.51,33.41,33.43,26000.0,18.8951,18.9404,18.8838,18.8951,26000.0
2009-11-11 12:15:00,33.44,33.46,33.39,33.39,16900.0,18.9008,18.9121,18.8725,18.8725,16900.0
2009-11-11 12:20:00,33.4,33.43,33.38,33.43,12300.0,18.8782,18.8951,18.8669,18.8951,12300.0
2009-11-11 12:25:00,33.45,33.45,33.43,33.43,7400.0,18.9064,18.9064,18.8951,18.8951,7400.0
2009-11-11 12:30:00,33.42,33.5,33.42,33.48,30900.0,18.8895,18.9347,18.8895,18.9234,30900.0
2009-11-11 12:35:00,33.49,33.54,33.47,33.48,39300.0,18.9291,18.9573,18.9178,18.9234,39300.0
2009-11-11 12:40:00,33.48,33.54,33.47,33.48,12500.0,18.9234,18.9573,18.9178,18.9234,12500.0
2009-11-11 12:45:00,33.48,33.5,33.42,33.45,34400.0,18.9234,18.9347,18.8895,18.9064,34400.0
2009-11-11 12:50:00,33.44,33.49,33.42,33.45,10400.0,18.9008,18.9291,18.8895,18.9064,10400.0
2009-11-11 12:55:00,33.45,33.45,33.37,33.39,20200.0,18.9064,18.9064,18.8612,18.8725,20200.0
2009-11-11 13:00:00,33.38,33.45,33.38,33.45,11100.0,18.8669,18.9064,18.8669,18.9064,11100.0
2009-11-11 13:05:00,33.44,33.47,33.42,33.47,6300.0,18.9008,18.9178,18.8895,18.9178,6300.0
2009-11-11 13:10:00,33.46,33.47,33.4,33.45,12700.0,18.9121,18.9178,18.8782,18.9064,12700.0
2009-11-11 13:15:00,33.46,33.46,33.44,33.46,5700.0,18.9121,18.9121,18.9008,18.9121,5700.0
2009-11-11 13:20:00,33.45,33.51,33.45,33.49,9100.0,18.9064,18.9404,18.9064,18.9291,9100.0
2009-11-11 13:25:00,33.49,33.5,33.37,33.41,10900.0,18.9291,18.9347,18.8612,18.8838,10900.0
2009-11-11 13:30:00,33.41,33.48,33.41,33.45,10600.0,18.8838,18.9234,18.8838,18.9064,10600.0
2009-11-11 13:35:00,33.45,33.46,33.39,33.4,11000.0,18.9064,18.9121,18.8725,18.8782,11000.0
2009-11-11 13:40:00,33.4,33.4,33.33,33.34,21600.0,18.8782,18.8782,18.8386,18.8443,21600.0
2009-11-11 13:45:00,33.34,33.42,33.34,33.38,20600.0,18.8443,18.8895,18.8443,18.8669,20600.0
2009-11-11 13:50:00,33.38,33.39,33.31,33.39,10200.0,18.8669,18.8725,18.8273,18.8725,10200.0
2009-11-11 13:55:00,33.39,33.42,33.33,33.39,22400.0,18.8725,18.8895,18.8386,18.8725,22400.0
2009-11-11 14:00:00,33.39,33.44,33.39,33.41,11000.0,18.8725,18.9008,18.8725,18.8838,11000.0
2009-11-11 14:05:00,33.41,33.47,33.39,33.42,11300.0,18.8838,18.9178,18.8725,18.8895,11300.0
2009-11-11 14:10:00,33.43,33.44,33.4,33.43,9400.0,18.8951,18.9008,18.8782,18.8951,9400.0
2009-11-11 14:15:00,33.44,33.48,33.4,33.45,18900.0,18.9008,18.9234,18.8782,18.9064,18900.0
2009-11-11 14:20:00,33.44,33.45,33.4,33.41,16500.0,18.9008,18.9064,18.8782,18.8838,16500.0
2009-11-11 14:25:00,33.4,33.51,33.4,33.49,46200.0,18.8782,18.9404,18.8782,18.9291,46200.0
2009-11-11 14:30:00,33.48,33.58,33.47,33.55,46600.0,18.9234,18.9799,18.9178,18.963,46600.0
2009-11-11 14:35:00,33.55,33.57,33.55,33.56,13500.0,18.963,18.9743,18.963,18.9686,13500.0
2009-11-11 14:40:00,33.55,33.56,33.54,33.54,12100.0,18.963,18.9686,18.9573,18.9573,12100.0
2009-11-11 14:45:00,33.54,33.63,33.54,33.63,47300.0,18.9573,19.0082,18.9573,19.0082,47300.0
2009-11-11 14:50:00,33.63,33.67,33.6,33.61,12300.0,19.0082,19.0308,18.9912,18.9969,12300.0
2009-11-11 14:55:00,33.61,33.61,33.57,33.59,18800.0,18.9969,18.9969,18.9743,18.9856,18800.0
2009-11-11 15:00:00,33.59,33.62,33.58,33.6,13300.0,18.9856,19.0025,18.9799,18.9912,13300.0
2009-11-11 15:05:00,33.6,33.61,33.57,33.57,14900.0,18.9912,18.9969,18.9743,18.9743,14900.0
2009-11-11 15:10:00,33.57,33.57,33.49,33.54,35100.0,18.9743,18.9743,18.9291,18.9573,35100.0
2009-11-11 15:15:00,33.54,33.56,33.5,33.53,34000.0,18.9573,18.9686,18.9347,18.9517,34000.0
2009-11-11 15:20:00,33.54,33.55,33.51,33.51,22000.0,18.9573,18.963,18.9404,18.9404,22000.0
2009-11-11 15:25:00,33.52,33.58,33.51,33.56,22500.0,18.946,18.9799,18.9404,18.9686,22500.0
2009-11-11 15:30:00,33.55,33.62,33.55,33.58,47300.0,18.963,19.0025,18.963,18.9799,47300.0
2009-11-11 15:35:00,33.58,33.64,33.56,33.63,21600.0,18.9799,19.0138,18.9686,19.0082,21600.0
2009-11-11 15:40:00,33.63,33.64,33.54,33.56,42300.0,19.0082,19.0138,18.9573,18.9686,42300.0
2009-11-11 15:45:00,33.55,33.62,33.54,33.61,55100.0,18.963,19.0025,18.9573,18.9969,55100.0
2009-11-11 15:50:00,33.6,33.61,33.56,33.59,75300.0,18.9912,18.9969,18.9686,18.9856,75300.0
2009-11-11 15:55:00,33.6,33.64,33.56,33.64,115900.0,18.9912,19.0138,18.9686,19.0138,115900.0
2009-11-12 09:30:00,33.61,33.61,33.39,33.41,32000.0,19.0833,19.0833,18.9584,18.9697,32000.0
2009-11-12 09:35:00,33.4,33.55,33.38,33.43,37300.0,18.964,19.0492,18.9527,18.9811,37300.0
2009-11-12 09:40:00,33.44,33.56,33.33,33.37,103400.0,18.9868,19.0549,18.9243,18.947,103400.0
2009-11-12 09:45:00,33.36,33.74,33.36,33.67,49900.0,18.9413,19.1571,18.9413,19.1174,49900.0
2009-11-12 09:50:00,33.66,33.8,33.58,33.78,44800.0,19.1117,19.1912,19.0663,19.1798,44800.0
2009-11-12 09:55:00,33.78,33.89,33.77,33.86,69100.0,19.1798,19.2423,19.1741,19.2252,69100.0
2009-11-12 10:00:00,33.86,33.93,33.79,33.82,39900.0,19.2252,19.265,19.1855,19.2025,39900.0
2009-11-12 10:05:00,33.83,33.83,33.58,33.62,55400.0,19.2082,19.2082,19.0663,19.089,55400.0
2009-11-12 10:10:00,33.62,33.62,33.41,33.45,89300.0,19.089,19.089,18.9697,18.9924,89300.0
2009-11-12 10:15:00,33.45,33.49,33.37,33.38,20900.0,18.9924,19.0151,18.947,18.9527,20900.0
2009-11-12 10:20:00,33.37,33.44,33.36,33.44,32800.0,18.947,18.9868,18.9413,18.9868,32800.0
2009-11-12 10:25:00,33.42,33.49,33.41,33.42,13900.0,18.9754,19.0151,18.9697,18.9754,13900.0
2009-11-12 10:30:00,33.39,33.42,33.3,33.36,19000.0,18.9584,18.9754,18.9073,18.9413,19000.0
2009-11-12 10:35:00,33.35,33.37,33.32,33.35,10800.0,18.9357,18.947,18.9186,18.9357,10800.0
2009-11-12 10:40:00,33.35,33.48,33.31,33.48,17200.0,18.9357,19.0095,18.9129,19.0095,17200.0
2009-11-12 10:45:00,33.49,33.5,33.43,33.44,24500.0,19.0151,19.0208,18.9811,18.9868,24500.0
2009-11-12 10:50:00,33.44,33.52,33.44,33.49,12100.0,18.9868,19.0322,18.9868,19.0151,12100.0
2009-11-12 10:55:00,33.46,33.46,33.32,33.35,38700.0,18.9981,18.9981,18.9186,18.9357,38700.0
2009-11-12 11:00:00,33.33,33.45,33.25,33.38,35600.0,18.9243,18.9924,18.8789,18.9527,35600.0
2009-11-12 11:05:00,33.38,33.42,33.31,33.32,17200.0,18.9527,18.9754,18.9129,18.9186,17200.0
2009-11-12 11:10:00,33.32,33.32,33.18,33.18,32400.0,18.9186,18.9186,18.8391,18.8391,32400.0
2009-11-12 11:15:00,33.2,33.28,33.16,33.28,19600.0,18.8505,18.8959,18.8278,18.8959,19600.0
2009-11-12 11:20:00,33.27,33.28,33.21,33.22,9200.0,18.8902,18.8959,18.8562,18.8618,9200.0
2009-11-12 11:25:00,33.21,33.21,33.11,33.17,15100.0,18.8562,18.8562,18.7994,18.8335,15100.0
2009-11-12 11:30:00,33.15,33.16,33.07,33.16,33700.0,18.8221,18.8278,18.7767,18.8278,33700.0
2009-11-12 11:35:00,33.15,33.21,33.11,33.21,11100.0,18.8221,18.8562,18.7994,18.8562,11100.0
2009-11-12 11:40:00,33.21,33.28,33.19,33.27,23700.0,18.8562,18.8959,18.8448,18.8902,23700.0
2009-11-12 11:45:00,33.26,33.29,33.23,33.25,8100.0,18.8846,18.9016,18.8675,18.8789,8100.0
2009-11-12 11:50:00,33.22,33.23,33.16,33.19,5500.0,18.8618,18.8675,18.8278,18.8448,5500.0
2009-11-12 11:55:00,33.16,33.23,33.15,33.23,7200.0,18.8278,18.8675,18.8221,18.8675,7200.0
2009-11-12 12:00:00,33.24,33.28,33.21,33.27,7900.0,18.8732,18.8959,18.8562,18.8902,7900.0
2009-11-12 12:05:00,33.27,33.29,33.24,33.29,13500.0,18.8902,18.9016,18.8732,18.9016,13500.0
2009-11-12 12:10:00,33.29,33.32,33.28,33.31,8000.0,18.9016,18.9186,18.8959,18.9129,8000.0
2009-11-12 12:15:00,33.32,33.32,33.3,33.3,1100.0,18.9186,18.9186,18.9073,18.9073,1100.0
2009-11-12 12:20:00,33.3,33.31,33.25,33.25,6500.0,18.9073,18.9129,18.8789,18.8789,6500.0
2009-11-12 12:25:00,33.26,33.31,33.26,33.29,7100.0,18.8846,18.9129,18.8846,18.9016,7100.0
2009-11-12 12:30:00,33.27,33.27,33.17,33.17,16600.0,18.8902,18.8902,18.8335,18.8335,16600.0
2009-11-12 12:35:00,33.16,33.22,33.15,33.19,19100.0,18.8278,18.8618,18.8221,18.8448,19100.0
2009-11-12 12:40:00,33.2,33.27,33.2,33.22,10300.0,18.8505,18.8902,18.8505,18.8618,10300.0
2009-11-12 12:45:00,33.22,33.26,33.22,33.26,7000.0,18.8618,18.8846,18.8618,18.8846,7000.0
2009-11-12 12:50:00,33.26,33.33,33.26,33.31,12400.0,18.8846,18.9243,18.8846,18.9129,12400.0
2009-11-12 12:55:00,33.3,33.3,33.24,33.25,12100.0,18.9073,18.9073,18.8732,18.8789,12100.0
2009-11-12 13:00:00,33.24,33.24,33.18,33.21,10600.0,18.8732,18.8732,18.8391,18.8562,10600.0
2009-11-12 13:05:00,33.21,33.23,33.12,33.14,19800.0,18.8562,18.8675,18.8051,18.8164,19800.0
2009-11-12 13:10:00,33.14,33.15,33.1,33.12,7800.0,18.8164,18.8221,18.7937,18.8051,7800.0
2009-11-12 13:15:00,33.13,33.22,33.12,33.17,18100.0,18.8107,18.8618,18.8051,18.8335,18100.0
2009-11-12 13:20:00,33.18,33.19,33.15,33.16,20400.0,18.8391,18.8448,18.8221,18.8278,20400.0
2009-11-12 13:25:00,33.16,33.2,33.15,33.18,7700.0,18.8278,18.8505,18.8221,18.8391,7700.0
2009-11-12 13:30:00,33.18,33.22,33.16,33.16,16600.0,18.8391,18.8618,18.8278,18.8278,16600.0
2009-11-12 13:35:00,33.16,33.19,33.16,33.18,11100.0,18.8278,18.8448,18.8278,18.8391,11100.0
2009-11-12 13:40:00,33.17,33.17,33.13,33.15,21800.0,18.8335,18.8335,18.8107,18.8221,21800.0
2009-11-12 13:45:00,33.16,33.24,33.15,33.21,21700.0,18.8278,18.8732,18.8221,18.8562,21700.0
2009-11-12 13:50:00,33.21,33.22,33.12,33.17,23100.0,18.8562,18.8618,18.8051,18.8335,23100.0
2009-11-12 13:55:00,33.16,33.2,33.16,33.19,13700.0,18.8278,18.8505,18.8278,18.8448,13700.0
2009-11-12 14:00:00,33.19,33.23,33.17,33.21,12000.0,18.8448,18.8675,18.8335,18.8562,12000.0
2009-11-12 14:05:00,33.21,33.24,33.17,33.19,11100.0,18.8562,18.8732,18.8335,18.8448,11100.0
2009-11-12 14:10:00,33.2,33.26,33.15,33.24,20900.0,18.8505,18.8846,18.8221,18.8732,20900.0
2009-11-12 14:15:00,33.25,33.25,33.16,33.16,16600.0,18.8789,18.8789,18.8278,18.8278,16600.0
2009-11-12 14:20:00,33.16,33.19,33.14,33.18,30800.0,18.8278,18.8448,18.8164,18.8391,30800.0
2009-11-12 14:25:00,33.18,33.21,33.18,33.19,36600.0,18.8391,18.8562,18.8391,18.8448,36600.0
2009-11-12 14:30:00,33.19,33.22,33.18,33.19,38400.0,18.8448,18.8618,18.8391,18.8448,38400.0
2009-11-12 14:35:00,33.19,33.24,33.19,33.21,28900.0,18.8448,18.8732,18.8448,18.8562,28900.0
2009-11-12 14:40:00,33.21,33.22,33.18,33.18,30200.0,18.8562,18.8618,18.8391,18.8391,30200.0
2009-11-12 14:45:00,33.19,33.19,33.11,33.12,40800.0,18.8448,18.8448,18.7994,18.8051,40800.0
2009-11-12 14:50:00,33.11,33.16,33.11,33.14,17100.0,18.7994,18.8278,18.7994,18.8164,17100.0
2009-11-12 14:55:00,33.14,33.15,33.11,33.14,19900.0,18.8164,18.8221,18.7994,18.8164,19900.0
2009-11-12 15:00:00,33.12,33.13,33.05,33.05,38100.0,18.8051,18.8107,18.7653,18.7653,38100.0
2009-11-12 15:05:00,33.05,33.17,33.04,33.13,55400.0,18.7653,18.8335,18.7596,18.8107,55400.0
2009-11-12 15:10:00,33.12,33.12,33.06,33.1,50200.0,18.8051,18.8051,18.771,18.7937,50200.0
2009-11-12 15:15:00,33.1,33.13,33.07,33.11,30300.0,18.7937,18.8107,18.7767,18.7994,30300.0
2009-11-12 15:20:00,33.11,33.11,33.07,33.1,21600.0,18.7994,18.7994,18.7767,18.7937,21600.0
2009-11-12 15:25:00,33.09,33.14,33.08,33.09,18700.0,18.788,18.8164,18.7824,18.788,18700.0
2009-11-12 15:30:00,33.1,33.13,33.07,33.09,41000.0,18.7937,18.8107,18.7767,18.788,41000.0
2009-11-12 15:35:00,33.09,33.1,33.0,33.01,46100.0,18.788,18.7937,18.7369,18.7426,46100.0
2009-11-12 15:40:00,33.01,33.05,32.98,32.99,46100.0,18.7426,18.7653,18.7256,18.7313,46100.0
2009-11-12 15:45:00,32.99,33.01,32.96,32.97,52100.0,18.7313,18.7426,18.7142,18.7199,52100.0
2009-11-12 15:50:00,32.96,32.99,32.93,32.97,96700.0,18.7142,18.7313,18.6972,18.7199,96700.0
2009-11-12 15:55:00,32.97,33.03,32.94,32.99,178800.0,18.7199,18.754,18.7029,18.7313,178800.0
2009-11-13 09:30:00,33.03,33.09,32.91,32.91,20300.0,18.754,18.788,18.6858,18.6858,20300.0
2009-11-13 09:35:00,32.92,33.03,32.88,32.98,22000.0,18.6915,18.754,18.6688,18.7256,22000.0
2009-11-13 09:40:00,32.99,33.12,32.93,33.11,59100.0,18.7313,18.8051,18.6972,18.7994,59100.0
2009-11-13 09:45:00,33.11,33.17,33.07,33.08,28500.0,18.7994,18.8335,18.7767,18.7824,28500.0
2009-11-13 09:50:00,33.1,33.17,32.97,32.99,53900.0,18.7937,18.8335,18.7199,18.7313,53900.0
2009-11-13 09:55:00,32.99,33.01,32.83,32.93,85700.0,18.7313,18.7426,18.6404,18.6972,85700.0
2009-11-13 10:00:00,32.91,33.03,32.85,32.99,43100.0,18.6858,18.754,18.6518,18.7313,43100.0
2009-11-13 10:05:00,32.98,33.09,32.89,33.09,43900.0,18.7256,18.788,18.6745,18.788,43900.0
2009-11-13 10:10:00,33.08,33.12,32.99,33.02,33300.0,18.7824,18.8051,18.7313,18.7483,33300.0
2009-11-13 10:15:00,33.01,33.16,33.0,33.1,18800.0,18.7426,18.8278,18.7369,18.7937,18800.0
2009-11-13 10:20:00,33.11,33.26,33.1,33.17,36300.0,18.7994,18.8846,18.7937,18.8335,36300.0
2009-11-13 10:25:00,33.16,33.18,33.1,33.13,22600.0,18.8278,18.8391,18.7937,18.8107,22600.0
2009-11-13 10:30:00,33.12,33.21,33.07,33.15,18300.0,18.8051,18.8562,18.7767,18.8221,18300.0
2009-11-13 10:35:00,33.16,33.32,33.14,33.3,38800.0,18.8278,18.9186,18.8164,18.9073,38800.0
2009-11-13 10:40:00,33.31,33.38,33.26,33.35,19900.0,18.9129,18.9527,18.8846,18.9357,19900.0
2009-11-13 10:45:00,33.35,33.44,33.34,33.38,16200.0,18.9357,18.9868,18.93,18.9527,16200.0
2009-11-13 10:50:00,33.38,33.42,33.33,33.35,20400.0,18.9527,18.9754,18.9243,18.9357,20400.0
2009-11-13 10:55:00,33.31,33.37,33.26,33.26,12700.0,18.9129,18.947,18.8846,18.8846,12700.0
2009-11-13 11:00:00,33.25,33.36,33.24,33.33,16600.0,18.8789,18.9413,18.8732,18.9243,16600.0
2009-11-13 11:05:00,33.35,33.35,33.32,33.34,5100.0,18.9357,18.9357,18.9186,18.93,5100.0
2009-11-13 11:10:00,33.34,33.35,33.3,33.32,11100.0,18.93,18.9357,18.9073,18.9186,11100.0
2009-11-13 11:15:00,33.32,33.33,33.3,33.33,6500.0,18.9186,18.9243,18.9073,18.9243,6500.0
2009-11-13 11:20:00,33.34,33.36,33.32,33.34,12300.0,18.93,18.9413,18.9186,18.93,12300.0
2009-11-13 11:25:00,33.34,33.39,33.34,33.36,5200.0,18.93,18.9584,18.93,18.9413,5200.0
2009-11-13 11:30:00,33.35,33.39,33.34,33.37,10900.0,18.9357,18.9584,18.93,18.947,10900.0
2009-11-13 11:35:00,33.39,33.42,33.36,33.39,21700.0,18.9584,18.9754,18.9413,18.9584,21700.0
2009-11-13 11:40:00,33.4,33.41,33.33,33.36,13500.0,18.964,18.9697,18.9243,18.9413,13500.0
2009-11-13 11:45:00,33.35,33.37,33.33,33.36,18300.0,18.9357,18.947,18.9243,18.9413,18300.0
2009-11-13 11:50:00,33.38,33.38,33.34,33.36,10700.0,18.9527,18.9527,18.93,18.9413,10700.0
2009-11-13 11:55:00,33.36,33.38,33.35,33.37,14900.0,18.9413,18.9527,18.9357,18.947,14900.0
2009-11-13 12:00:00,33.37,33.44,33.37,33.43,22800.0,18.947,18.9868,18.947,18.9811,22800.0
2009-11-13 12:05:00,33.42,33.42,33.34,33.34,19600.0,18.9754,18.9754,18.93,18.93,19600.0
2009-11-13 12:10:00,33.34,33.45,33.33,33.44,26800.0,18.93,18.9924,18.9243,18.9868,26800.0
2009-11-13 12:15:00,33.44,33.51,33.44,33.5,23700.0,18.9868,19.0265,18.9868,19.0208,23700.0
2009-11-13 12:20:00,33.49,33.53,33.47,33.48,27900.0,19.0151,19.0379,19.0038,19.0095,27900.0
2009-11-13 12:25:00,33.49,33.56,33.49,33.54,22100.0,19.0151,19.0549,19.0151,19.0435,22100.0
2009-11-13 12:30:00,33.54,33.57,33.51,33.54,28000.0,19.0435,19.0606,19.0265,19.0435,28000.0
2009-11-13 12:35:00,33.53,33.53,33.48,33.48,11000.0,19.0379,19.0379,19.0095,19.0095,11000.0
2009-11-13 12:40:00,33.47,33.49,33.45,33.48,26200.0,19.0038,19.0151,18.9924,19.0095,26200.0
2009-11-13 12:45:00,33.48,33.56,33.48,33.52,18200.0,19.0095,19.0549,19.0095,19.0322,18200.0
2009-11-13 12:50:00,33.52,33.53,33.49,33.49,9800.0,19.0322,19.0379,19.0151,19.0151,9800.0
2009-11-13 12:55:00,33.49,33.51,33.46,33.5,11800.0,19.0151,19.0265,18.9981,19.0208,11800.0
2009-11-13 13:00:00,33.49,33.49,33.44,33.46,17100.0,19.0151,19.0151,18.9868,18.9981,17100.0
2009-11-13 13:05:00,33.45,33.45,33.42,33.43,12000.0,18.9924,18.9924,18.9754,18.9811,12000.0
2009-11-13 13:10:00,33.43,33.49,33.43,33.48,13800.0,18.9811,19.0151,18.9811,19.0095,13800.0
2009-11-13 13:15:00,33.49,33.53,33.47,33.5,11200.0,19.0151,19.0379,19.0038,19.0208,11200.0
2009-11-13 13:20:00,33.52,33.56,33.49,33.53,19800.0,19.0322,19.0549,19.0151,19.0379,19800.0
2009-11-13 13:25:00,33.54,33.54,33.53,33.53,3500.0,19.0435,19.0435,19.0379,19.0379,3500.0
2009-11-13 13:30:00,33.54,33.54,33.46,33.47,18100.0,19.0435,19.0435,18.9981,19.0038,18100.0
2009-11-13 13:35:00,33.46,33.47,33.43,33.44,7900.0,18.9981,19.0038,18.9811,18.9868,7900.0
2009-11-13 13:40:00,33.44,33.46,33.43,33.44,7400.0,18.9868,18.9981,18.9811,18.9868,7400.0
2009-11-13 13:45:00,33.45,33.46,33.39,33.39,27000.0,18.9924,18.9981,18.9584,18.9584,27000.0
2009-11-13 13:50:00,33.39,33.43,33.38,33.42,19500.0,18.9584,18.9811,18.9527,18.9754,19500.0
2009-11-13 13:55:00,33.41,33.44,33.35,33.36,25000.0,18.9697,18.9868,18.9357,18.9413,25000.0
2009-11-13 14:00:00,33.38,33.47,33.38,33.47,11500.0,18.9527,19.0038,18.9527,19.0038,11500.0
2009-11-13 14:05:00,33.47,33.47,33.39,33.41,14100.0,19.0038,19.0038,18.9584,18.9697,14100.0
2009-11-13 14:10:00,33.42,33.44,33.39,33.43,8100.0,18.9754,18.9868,18.9584,18.9811,8100.0
2009-11-13 14:15:00,33.43,33.45,33.39,33.39,12200.0,18.9811,18.9924,18.9584,18.9584,12200.0
2009-11-13 14:20:00,33.39,33.39,33.35,33.35,15900.0,18.9584,18.9584,18.9357,18.9357,15900.0
2009-11-13 14:25:00,33.35,33.36,33.3,33.33,20000.0,18.9357,18.9413,18.9073,18.9243,20000.0
2009-11-13 14:30:00,33.34,33.34,33.25,33.25,42800.0,18.93,18.93,18.8789,18.8789,42800.0
2009-11-13 14:35:00,33.24,33.3,33.22,33.29,31100.0,18.8732,18.9073,18.8618,18.9016,31100.0
2009-11-13 14:40:00,33.28,33.37,33.27,33.31,19400.0,18.8959,18.947,18.8902,18.9129,19400.0
2009-11-13 14:45:00,33.29,33.34,33.28,33.3,9800.0,18.9016,18.93,18.8959,18.9073,9800.0
2009-11-13 14:50:00,33.29,33.29,33.23,33.26,27700.0,18.9016,18.9016,18.8675,18.8846,27700.0
2009-11-13 14:55:00,33.26,33.26,33.22,33.24,19400.0,18.8846,18.8846,18.8618,18.8732,19400.0
2009-11-13 15:00:00,33.23,33.27,33.22,33.25,31300.0,18.8675,18.8902,18.8618,18.8789,31300.0
2009-11-13 15:05:00,33.26,33.33,33.25,33.33,28900.0,18.8846,18.9243,18.8789,18.9243,28900.0
2009-11-13 15:10:00,33.33,33.35,33.29,33.31,49800.0,18.9243,18.9357,18.9016,18.9129,49800.0
2009-11-13 15:15:00,33.3,33.32,33.26,33.31,20900.0,18.9073,18.9186,18.8846,18.9129,20900.0
2009-11-13 15:20:00,33.31,33.31,33.26,33.27,49400.0,18.9129,18.9129,18.8846,18.8902,49400.0
2009-11-13 15:25:00,33.28,33.29,33.22,33.24,126200.0,18.8959,18.9016,18.8618,18.8732,126200.0
2009-11-13 15:30:00,33.23,33.24,33.19,33.2,170700.0,18.8675,18.8732,18.8448,18.8505,170700.0
2009-11-13 15:35:00,33.21,33.24,33.17,33.17,157500.0,18.8562,18.8732,18.8335,18.8335,157500.0
2009-11-13 15:40:00,33.17,33.22,33.16,33.2,130800.0,18.8335,18.8618,18.8278,18.8505,130800.0
2009-11-13 15:45:00,33.21,33.24,33.18,33.2,130400.0,18.8562,18.8732,18.8391,18.8505,130400.0
2009-11-13 15:50:00,33.2,33.23,33.14,33.17,154400.0,18.8505,18.8675,18.8164,18.8335,154400.0
2009-11-13 15:55:00,33.16,33.23,33.14,33.23,188300.0,18.8278,18.8675,18.8164,18.8675,188300.0
2009-11-16 09:30:00,33.44,33.57,33.21,33.57,37200.0,18.9868,19.0606,18.8562,19.0606,37200.0
2009-11-16 09:35:00,33.59,33.74,33.55,33.74,40900.0,19.0719,19.1571,19.0492,19.1571,40900.0
2009-11-16 09:40:00,33.72,33.89,33.72,33.88,50400.0,19.1457,19.2423,19.1457,19.2366,50400.0
2009-11-16 09:45:00,33.87,33.92,33.81,33.84,30200.0,19.2309,19.2593,19.1968,19.2139,30200.0
2009-11-16 09:50:00,33.86,33.87,33.77,33.82,46100.0,19.2252,19.2309,19.1741,19.2025,46100.0
2009-11-16 09:55:00,33.83,33.88,33.83,33.84,21800.0,19.2082,19.2366,19.2082,19.2139,21800.0
2009-11-16 10:00:00,33.84,33.87,33.83,33.85,33600.0,19.2139,19.2309,19.2082,19.2196,33600.0
2009-11-16 10:05:00,33.87,34.01,33.86,34.0,85300.0,19.2309,19.3104,19.2252,19.3047,85300.0
2009-11-16 10:10:00,33.99,34.02,33.86,33.88,81200.0,19.299,19.3161,19.2252,19.2366,81200.0
2009-11-16 10:15:00,33.89,33.91,33.86,33.89,33600.0,19.2423,19.2536,19.2252,19.2423,33600.0
2009-11-16 10:20:00,33.9,33.9,33.74,33.76,36000.0,19.2479,19.2479,19.1571,19.1685,36000.0
2009-11-16 10:25:00,33.78,33.87,33.78,33.82,22500.0,19.1798,19.2309,19.1798,19.2025,22500.0
2009-11-16 10:30:00,33.82,33.83,33.79,33.83,16000.0,19.2025,19.2082,19.1855,19.2082,16000.0
2009-11-16 10:35:00,33.82,33.82,33.76,33.78,33800.0,19.2025,19.2025,19.1685,19.1798,33800.0
2009-11-16 10:40:00,33.79,33.83,33.78,33.79,21200.0,19.1855,19.2082,19.1798,19.1855,21200.0
2009-11-16 10:45:00,33.79,33.8,33.77,33.79,10200.0,19.1855,19.1912,19.1741,19.1855,10200.0
2009-11-16 10:50:00,33.79,33.89,33.79,33.88,17800.0,19.1855,19.2423,19.1855,19.2366,17800.0
2009-11-16 10:55:00,33.86,33.92,33.85,33.91,22700.0,19.2252,19.2593,19.2196,19.2536,22700.0
2009-11-16 11:00:00,33.91,33.92,33.88,33.9,18400.0,19.2536,19.2593,19.2366,19.2479,18400.0
2009-11-16 11:05:00,33.9,33.9,33.87,33.89,11500.0,19.2479,19.2479,19.2309,19.2423,11500.0
2009-11-16 11:10:00,33.89,33.9,33.83,33.83,17900.0,19.2423,19.2479,19.2082,19.2082,17900.0
2009-11-16 11:15:00,33.82,33.82,33.78,33.79,16000.0,19.2025,19.2025,19.1798,19.1855,16000.0
2009-11-16 11:20:00,33.8,33.81,33.75,33.76,16000.0,19.1912,19.1968,19.1628,19.1685,16000.0
2009-11-16 11:25:00,33.76,33.76,33.7,33.71,14600.0,19.1685,19.1685,19.1344,19.1401,14600.0
2009-11-16 11:30:00,33.71,33.91,33.71,33.86,54200.0,19.1401,19.2536,19.1401,19.2252,54200.0
2009-11-16 11:35:00,33.86,33.9,33.85,33.85,27800.0,19.2252,19.2479,19.2196,19.2196,27800.0
2009-11-16 11:40:00,33.86,33.89,33.86,33.89,11800.0,19.2252,19.2423,19.2252,19.2423,11800.0
2009-11-16 11:45:00,33.89,33.89,33.85,33.89,19300.0,19.2423,19.2423,19.2196,19.2423,19300.0
2009-11-16 11:50:00,33.89,33.94,33.89,33.93,22600.0,19.2423,19.2707,19.2423,19.265,22600.0
2009-11-16 11:55:00,33.92,33.93,33.89,33.92,14600.0,19.2593,19.265,19.2423,19.2593,14600.0
2009-11-16 12:00:00,33.93,33.93,33.87,33.88,19200.0,19.265,19.265,19.2309,19.2366,19200.0
2009-11-16 12:05:00,33.88,33.9,33.88,33.88,8800.0,19.2366,19.2479,19.2366,19.2366,8800.0
2009-11-16 12:10:00,33.89,33.89,33.86,33.89,11100.0,19.2423,19.2423,19.2252,19.2423,11100.0
2009-11-16 12:15:00,33.89,33.89,33.79,33.85,40400.0,19.2423,19.2423,19.1855,19.2196,40400.0
2009-11-16 12:20:00,33.85,33.91,33.79,33.85,45600.0,19.2196,19.2536,19.1855,19.2196,45600.0
2009-11-16 12:25:00,33.83,33.93,33.83,33.9,17300.0,19.2082,19.265,19.2082,19.2479,17300.0
2009-11-16 12:30:00,33.91,33.91,33.84,33.86,14100.0,19.2536,19.2536,19.2139,19.2252,14100.0
2009-11-16 12:35:00,33.86,33.93,33.86,33.91,9500.0,19.2252,19.265,19.2252,19.2536,9500.0
2009-11-16 12:40:00,33.91,33.95,33.88,33.94,19100.0,19.2536,19.2763,19.2366,19.2707,19100.0
2009-11-16 12:45:00,33.94,33.97,33.93,33.97,10300.0,19.2707,19.2877,19.265,19.2877,10300.0
2009-11-16 12:50:00,33.96,33.96,33.91,33.91,12000.0,19.282,19.282,19.2536,19.2536,12000.0
2009-11-16 12:55:00,33.92,33.97,33.91,33.96,9200.0,19.2593,19.2877,19.2536,19.282,9200.0
2009-11-16 13:00:00,33.97,34.0,33.95,33.96,19400.0,19.2877,19.3047,19.2763,19.282,19400.0
2009-11-16 13:05:00,33.96,33.96,33.88,33.92,23400.0,19.282,19.282,19.2366,19.2593,23400.0
2009-11-16 13:10:00,33.91,33.94,33.89,33.9,9000.0,19.2536,19.2707,19.2423,19.2479,9000.0
2009-11-16 13:15:00,33.9,33.92,33.88,33.91,11500.0,19.2479,19.2593,19.2366,19.2536,11500.0
2009-11-16 13:20:00,33.91,33.91,33.87,33.89,12100.0,19.2536,19.2536,19.2309,19.2423,12100.0
2009-11-16 13:25:00,33.88,33.93,33.88,33.92,6500.0,19.2366,19.265,19.2366,19.2593,6500.0
2009-11-16 13:30:00,33.93,33.98,33.92,33.95,11800.0,19.265,19.2934,19.2593,19.2763,11800.0
2009-11-16 13:35:00,33.95,33.98,33.92,33.96,18400.0,19.2763,19.2934,19.2593,19.282,18400.0
2009-11-16 13:40:00,33.95,33.99,33.93,33.99,13000.0,19.2763,19.299,19.265,19.299,13000.0
2009-11-16 13:45:00,34.0,34.0,33.98,34.0,10700.0,19.3047,19.3047,19.2934,19.3047,10700.0
2009-11-16 13:50:00,33.99,34.0,33.98,34.0,7400.0,19.299,19.3047,19.2934,19.3047,7400.0
2009-11-16 13:55:00,33.99,34.02,33.98,34.0,16600.0,19.299,19.3161,19.2934,19.3047,16600.0
2009-11-16 14:00:00,34.01,34.1,34.01,34.04,60900.0,19.3104,19.3615,19.3104,19.3274,60900.0
2009-11-16 14:05:00,34.05,34.05,33.98,34.01,38000.0,19.3331,19.3331,19.2934,19.3104,38000.0
2009-11-16 14:10:00,34.01,34.03,34.0,34.02,12400.0,19.3104,19.3218,19.3047,19.3161,12400.0
2009-11-16 14:15:00,34.02,34.08,34.02,34.07,25200.0,19.3161,19.3501,19.3161,19.3445,25200.0
2009-11-16 14:20:00,34.08,34.08,34.01,34.06,26500.0,19.3501,19.3501,19.3104,19.3388,26500.0
2009-11-16 14:25:00,34.06,34.07,34.03,34.04,12600.0,19.3388,19.3445,19.3218,19.3274,12600.0
2009-11-16 14:30:00,34.04,34.11,34.04,34.1,20800.0,19.3274,19.3672,19.3274,19.3615,20800.0
2009-11-16 14:35:00,34.09,34.11,34.07,34.08,16700.0,19.3558,19.3672,19.3445,19.3501,16700.0
2009-11-16 14:40:00,34.09,34.1,34.07,34.1,8300.0,19.3558,19.3615,19.3445,19.3615,8300.0
2009-11-16 14:45:00,34.1,34.13,34.07,34.08,25400.0,19.3615,19.3785,19.3445,19.3501,25400.0
2009-11-16 14:50:00,34.07,34.08,34.01,34.01,10800.0,19.3445,19.3501,19.3104,19.3104,10800.0
2009-11-16 14:55:00,34.02,34.09,33.99,34.08,41800.0,19.3161,19.3558,19.299,19.3501,41800.0
2009-11-16 15:00:00,34.06,34.08,34.0,34.04,28800.0,19.3388,19.3501,19.3047,19.3274,28800.0
2009-11-16 15:05:00,34.04,34.08,33.99,34.01,18300.0,19.3274,19.3501,19.299,19.3104,18300.0
2009-11-16 15:10:00,34.01,34.01,33.92,33.92,24900.0,19.3104,19.3104,19.2593,19.2593,24900.0
2009-11-16 15:15:00,33.91,33.96,33.86,33.86,63400.0,19.2536,19.282,19.2252,19.2252,63400.0
2009-11-16 15:20:00,33.87,33.94,33.84,33.87,78100.0,19.2309,19.2707,19.2139,19.2309,78100.0
2009-11-16 15:25:00,33.85,33.86,33.78,33.79,64700.0,19.2196,19.2252,19.1798,19.1855,64700.0
2009-11-16 15:30:00,33.78,33.8,33.74,33.74,95400.0,19.1798,19.1912,19.1571,19.1571,95400.0
2009-11-16 15:35:00,33.75,33.76,33.72,33.76,141800.0,19.1628,19.1685,19.1457,19.1685,141800.0
2009-11-16 15:40:00,33.75,33.78,33.72,33.72,112800.0,19.1628,19.1798,19.1457,19.1457,112800.0
2009-11-16 15:45:00,33.73,33.75,33.72,33.74,83400.0,19.1514,19.1628,19.1457,19.1571,83400.0
2009-11-16 15:50:00,33.74,33.8,33.72,33.8,110700.0,19.1571,19.1912,19.1457,19.1912,110700.0
2009-11-16 15:55:00,33.8,33.81,33.75,33.81,261300.0,19.1912,19.1968,19.1628,19.1968,261300.0
2009-11-17 09:30:00,33.52,33.74,33.47,33.73,72500.0,19.0322,19.1571,19.0038,19.1514,72500.0
2009-11-17 09:35:00,33.71,33.75,33.63,33.64,61900.0,19.1401,19.1628,19.0946,19.1003,61900.0
2009-11-17 09:40:00,33.64,33.8,33.59,33.76,29200.0,19.1003,19.1912,19.0719,19.1685,29200.0
2009-11-17 09:45:00,33.77,33.91,33.77,33.85,37000.0,19.1741,19.2536,19.1741,19.2196,37000.0
2009-11-17 09:50:00,33.88,33.94,33.86,33.86,24000.0,19.2366,19.2707,19.2252,19.2252,24000.0
2009-11-17 09:55:00,33.87,33.88,33.81,33.82,14200.0,19.2309,19.2366,19.1968,19.2025,14200.0
2009-11-17 10:00:00,33.82,33.89,33.74,33.75,18400.0,19.2025,19.2423,19.1571,19.1628,18400.0
2009-11-17 10:05:00,33.75,33.8,33.71,33.73,23200.0,19.1628,19.1912,19.1401,19.1514,23200.0
2009-11-17 10:10:00,33.72,33.79,33.72,33.77,12400.0,19.1457,19.1855,19.1457,19.1741,12400.0
2009-11-17 10:15:00,33.75,33.8,33.73,33.78,9000.0,19.1628,19.1912,19.1514,19.1798,9000.0
2009-11-17 10:20:00,33.8,33.85,33.77,33.84,11100.0,19.1912,19.2196,19.1741,19.2139,11100.0
2009-11-17 10:25:00,33.82,33.83,33.76,33.76,10700.0,19.2025,19.2082,19.1685,19.1685,10700.0
2009-11-17 10:30:00,33.75,33.75,33.67,33.69,13900.0,19.1628,19.1628,19.1174,19.1287,13900.0
2009-11-17 10:35:00,33.68,33.71,33.67,33.68,15900.0,19.123,19.1401,19.1174,19.123,15900.0
2009-11-17 10:40:00,33.68,33.68,33.6,33.61,46400.0,19.123,19.123,19.0776,19.0833,46400.0
2009-11-17 10:45:00,33.61,33.69,33.6,33.63,22700.0,19.0833,19.1287,19.0776,19.0946,22700.0
2009-11-17 10:50:00,33.62,33.66,33.57,33.6,22300.0,19.089,19.1117,19.0606,19.0776,22300.0
2009-11-17 10:55:00,33.59,33.64,33.59,33.62,8500.0,19.0719,19.1003,19.0719,19.089,8500.0
2009-11-17 11:00:00,33.63,33.63,33.49,33.5,15600.0,19.0946,19.0946,19.0151,19.0208,15600.0
2009-11-17 11:05:00,33.51,33.6,33.47,33.57,22500.0,19.0265,19.0776,19.0038,19.0606,22500.0
2009-11-17 11:10:00,33.59,33.63,33.52,33.55,30600.0,19.0719,19.0946,19.0322,19.0492,30600.0
2009-11-17 11:15:00,33.54,33.56,33.48,33.53,23400.0,19.0435,19.0549,19.0095,19.0379,23400.0
2009-11-17 11:20:00,33.52,33.58,33.49,33.55,12600.0,19.0322,19.0663,19.0151,19.0492,12600.0
2009-11-17 11:25:00,33.54,33.58,33.53,33.56,9900.0,19.0435,19.0663,19.0379,19.0549,9900.0
2009-11-17 11:30:00,33.56,33.56,33.52,33.53,7300.0,19.0549,19.0549,19.0322,19.0379,7300.0
2009-11-17 11:35:00,33.53,33.58,33.53,33.58,6200.0,19.0379,19.0663,19.0379,19.0663,6200.0
2009-11-17 11:40:00,33.56,33.58,33.53,33.57,15100.0,19.0549,19.0663,19.0379,19.0606,15100.0
2009-11-17 11:45:00,33.57,33.61,33.56,33.58,28100.0,19.0606,19.0833,19.0549,19.0663,28100.0
2009-11-17 11:50:00,33.57,33.59,33.55,33.58,11000.0,19.0606,19.0719,19.0492,19.0663,11000.0
2009-11-17 11:55:00,33.59,33.61,33.59,33.61,9300.0,19.0719,19.0833,19.0719,19.0833,9300.0
2009-11-17 12:00:00,33.6,33.61,33.6,33.6,4400.0,19.0776,19.0833,19.0776,19.0776,4400.0
2009-11-17 12:05:00,33.61,33.67,33.6,33.65,20200.0,19.0833,19.1174,19.0776,19.106,20200.0
2009-11-17 12:10:00,33.64,33.75,33.64,33.72,18300.0,19.1003,19.1628,19.1003,19.1457,18300.0
2009-11-17 12:15:00,33.72,33.73,33.69,33.71,12300.0,19.1457,19.1514,19.1287,19.1401,12300.0
2009-11-17 12:20:00,33.71,33.78,33.69,33.75,22100.0,19.1401,19.1798,19.1287,19.1628,22100.0
2009-11-17 12:25:00,33.74,33.75,33.66,33.66,7800.0,19.1571,19.1628,19.1117,19.1117,7800.0
2009-11-17 12:30:00,33.67,33.72,33.65,33.72,15800.0,19.1174,19.1457,19.106,19.1457,15800.0
2009-11-17 12:35:00,33.72,33.72,33.62,33.62,12200.0,19.1457,19.1457,19.089,19.089,12200.0
2009-11-17 12:40:00,33.62,33.62,33.57,33.61,11800.0,19.089,19.089,19.0606,19.0833,11800.0
2009-11-17 12:45:00,33.62,33.65,33.62,33.63,5200.0,19.089,19.106,19.089,19.0946,5200.0
2009-11-17 12:50:00,33.63,33.64,33.63,33.63,3200.0,19.0946,19.1003,19.0946,19.0946,3200.0
2009-11-17 12:55:00,33.64,33.67,33.63,33.67,3400.0,19.1003,19.1174,19.0946,19.1174,3400.0
2009-11-17 13:00:00,33.66,33.69,33.62,33.64,20100.0,19.1117,19.1287,19.089,19.1003,20100.0
2009-11-17 13:05:00,33.64,33.65,33.6,33.64,10300.0,19.1003,19.106,19.0776,19.1003,10300.0
2009-11-17 13:10:00,33.64,33.69,33.63,33.66,9000.0,19.1003,19.1287,19.0946,19.1117,9000.0
2009-11-17 13:15:00,33.67,33.73,33.66,33.73,3500.0,19.1174,19.1514,19.1117,19.1514,3500.0
2009-11-17 13:20:00,33.72,33.76,33.7,33.71,15900.0,19.1457,19.1685,19.1344,19.1401,15900.0
2009-11-17 13:25:00,33.71,33.71,33.65,33.67,9600.0,19.1401,19.1401,19.106,19.1174,9600.0
2009-11-17 13:30:00,33.67,33.7,33.66,33.69,3200.0,19.1174,19.1344,19.1117,19.1287,3200.0
2009-11-17 13:35:00,33.71,33.71,33.69,33.7,3200.0,19.1401,19.1401,19.1287,19.1344,3200.0
2009-11-17 13:40:00,33.7,33.77,33.7,33.77,9900.0,19.1344,19.1741,19.1344,19.1741,9900.0
2009-11-17 13:45:00,33.77,33.77,33.72,33.77,19000.0,19.1741,19.1741,19.1457,19.1741,19000.0
2009-11-17 13:50:00,33.76,33.78,33.74,33.75,26300.0,19.1685,19.1798,19.1571,19.1628,26300.0
2009-11-17 13:55:00,33.75,33.76,33.71,33.73,9500.0,19.1628,19.1685,19.1401,19.1514,9500.0
2009-11-17 14:00:00,33.73,33.74,33.72,33.73,7900.0,19.1514,19.1571,19.1457,19.1514,7900.0
2009-11-17 14:05:00,33.73,33.73,33.68,33.68,13300.0,19.1514,19.1514,19.123,19.123,13300.0
2009-11-17 14:10:00,33.68,33.69,33.65,33.67,11600.0,19.123,19.1287,19.106,19.1174,11600.0
2009-11-17 14:15:00,33.68,33.74,33.67,33.73,5500.0,19.123,19.1571,19.1174,19.1514,5500.0
2009-11-17 14:20:00,33.74,33.75,33.69,33.7,10700.0,19.1571,19.1628,19.1287,19.1344,10700.0
2009-11-17 14:25:00,33.7,33.74,33.7,33.73,8200.0,19.1344,19.1571,19.1344,19.1514,8200.0
2009-11-17 14:30:00,33.74,33.74,33.69,33.72,22400.0,19.1571,19.1571,19.1287,19.1457,22400.0
2009-11-17 14:35:00,33.73,33.75,33.72,33.74,10300.0,19.1514,19.1628,19.1457,19.1571,10300.0
2009-11-17 14:40:00,33.75,33.79,33.75,33.77,10300.0,19.1628,19.1855,19.1628,19.1741,10300.0
2009-11-17 14:45:00,33.77,33.77,33.72,33.73,15900.0,19.1741,19.1741,19.1457,19.1514,15900.0
2009-11-17 14:50:00,33.74,33.74,33.69,33.72,32900.0,19.1571,19.1571,19.1287,19.1457,32900.0
2009-11-17 14:55:00,33.72,33.74,33.7,33.74,17700.0,19.1457,19.1571,19.1344,19.1571,17700.0
2009-11-17 15:00:00,33.74,33.78,33.74,33.78,19500.0,19.1571,19.1798,19.1571,19.1798,19500.0
2009-11-17 15:05:00,33.78,33.82,33.77,33.79,29500.0,19.1798,19.2025,19.1741,19.1855,29500.0
2009-11-17 15:10:00,33.78,33.82,33.77,33.82,15100.0,19.1798,19.2025,19.1741,19.2025,15100.0
2009-11-17 15:15:00,33.82,33.84,33.8,33.84,20600.0,19.2025,19.2139,19.1912,19.2139,20600.0
2009-11-17 15:20:00,33.84,33.85,33.83,33.83,10600.0,19.2139,19.2196,19.2082,19.2082,10600.0
2009-11-17 15:25:00,33.83,33.88,33.8,33.8,30500.0,19.2082,19.2366,19.1912,19.1912,30500.0
2009-11-17 15:30:00,33.81,33.84,33.8,33.81,18300.0,19.1968,19.2139,19.1912,19.1968,18300.0
2009-11-17 15:35:00,33.81,33.81,33.77,33.8,26600.0,19.1968,19.1968,19.1741,19.1912,26600.0
2009-11-17 15:40:00,33.8,33.84,33.79,33.83,41600.0,19.1912,19.2139,19.1855,19.2082,41600.0
2009-11-17 15:45:00,33.83,33.85,33.81,33.85,45600.0,19.2082,19.2196,19.1968,19.2196,45600.0
2009-11-17 15:50:00,33.85,33.88,33.8,33.81,147900.0,19.2196,19.2366,19.1912,19.1968,147900.0
2009-11-17 15:55:00,33.82,33.83,33.79,33.83,114600.0,19.2025,19.2082,19.1855,19.2082,114600.0
2009-11-18 09:30:00,33.65,33.83,33.56,33.58,30300.0,19.106,19.2082,19.0549,19.0663,30300.0
2009-11-18 09:35:00,33.6,33.61,33.44,33.48,44000.0,19.0776,19.0833,18.9868,19.0095,44000.0
2009-11-18 09:40:00,33.48,33.68,33.47,33.64,47200.0,19.0095,19.123,19.0038,19.1003,47200.0
2009-11-18 09:45:00,33.64,33.66,33.5,33.51,40700.0,19.1003,19.1117,19.0208,19.0265,40700.0
2009-11-18 09:50:00,33.49,33.51,33.37,33.43,43500.0,19.0151,19.0265,18.947,18.9811,43500.0
2009-11-18 09:55:00,33.39,33.41,33.25,33.28,45900.0,18.9584,18.9697,18.8789,18.8959,45900.0
2009-11-18 10:00:00,33.26,33.29,33.23,33.24,24700.0,18.8846,18.9016,18.8675,18.8732,24700.0
2009-11-18 10:05:00,33.24,33.35,33.24,33.33,21200.0,18.8732,18.9357,18.8732,18.9243,21200.0
2009-11-18 10:10:00,33.33,33.33,33.18,33.26,49400.0,18.9243,18.9243,18.8391,18.8846,49400.0
2009-11-18 10:15:00,33.25,33.3,33.25,33.28,28400.0,18.8789,18.9073,18.8789,18.8959,28400.0
2009-11-18 10:20:00,33.29,33.34,33.28,33.33,26600.0,18.9016,18.93,18.8959,18.9243,26600.0
2009-11-18 10:25:00,33.33,33.39,33.33,33.38,13900.0,18.9243,18.9584,18.9243,18.9527,13900.0
2009-11-18 10:30:00,33.39,33.4,33.34,33.36,16800.0,18.9584,18.964,18.93,18.9413,16800.0
2009-11-18 10:35:00,33.35,33.42,33.35,33.39,12800.0,18.9357,18.9754,18.9357,18.9584,12800.0
2009-11-18 10:40:00,33.41,33.49,33.36,33.36,25900.0,18.9697,19.0151,18.9413,18.9413,25900.0
2009-11-18 10:45:00,33.35,33.36,33.3,33.3,17900.0,18.9357,18.9413,18.9073,18.9073,17900.0
2009-11-18 10:50:00,33.31,33.31,33.23,33.24,19300.0,18.9129,18.9129,18.8675,18.8732,19300.0
2009-11-18 10:55:00,33.23,33.24,33.2,33.23,20500.0,18.8675,18.8732,18.8505,18.8675,20500.0
2009-11-18 11:00:00,33.23,33.38,33.23,33.38,22200.0,18.8675,18.9527,18.8675,18.9527,22200.0
2009-11-18 11:05:00,33.38,33.39,33.26,33.27,20900.0,18.9527,18.9584,18.8846,18.8902,20900.0
2009-11-18 11:10:00,33.28,33.28,33.18,33.19,21900.0,18.8959,18.8959,18.8391,18.8448,21900.0
2009-11-18 11:15:00,33.19,33.2,33.15,33.16,27900.0,18.8448,18.8505,18.8221,18.8278,27900.0
2009-11-18 11:20:00,33.17,33.18,33.15,33.16,9700.0,18.8335,18.8391,18.8221,18.8278,9700.0
2009-11-18 11:25:00,33.16,33.21,33.16,33.21,8800.0,18.8278,18.8562,18.8278,18.8562,8800.0
2009-11-18 11:30:00,33.19,33.19,33.1,33.1,23000.0,18.8448,18.8448,18.7937,18.7937,23000.0
2009-11-18 11:35:00,33.1,33.11,33.09,33.1,24400.0,18.7937,18.7994,18.788,18.7937,24400.0
2009-11-18 11:40:00,33.11,33.17,33.1,33.17,16700.0,18.7994,18.8335,18.7937,18.8335,16700.0
2009-11-18 11:45:00,33.17,33.2,33.14,33.14,14700.0,18.8335,18.8505,18.8164,18.8164,14700.0
2009-11-18 11:50:00,33.15,33.17,33.13,33.15,14200.0,18.8221,18.8335,18.8107,18.8221,14200.0
2009-11-18 11:55:00,33.14,33.17,33.14,33.16,8500.0,18.8164,18.8335,18.8164,18.8278,8500.0
2009-11-18 12:00:00,33.16,33.22,33.16,33.22,10500.0,18.8278,18.8618,18.8278,18.8618,10500.0
2009-11-18 12:05:00,33.21,33.24,33.21,33.22,5800.0,18.8562,18.8732,18.8562,18.8618,5800.0
2009-11-18 12:10:00,33.22,33.25,33.2,33.24,10000.0,18.8618,18.8789,18.8505,18.8732,10000.0
2009-11-18 12:15:00,33.25,33.26,33.23,33.25,5200.0,18.8789,18.8846,18.8675,18.8789,5200.0
2009-11-18 12:20:00,33.24,33.25,33.23,33.24,3200.0,18.8732,18.8789,18.8675,18.8732,3200.0
2009-11-18 12:25:00,33.24,33.27,33.21,33.27,5000.0,18.8732,18.8902,18.8562,18.8902,5000.0
2009-11-18 12:30:00,33.26,33.3,33.26,33.29,8300.0,18.8846,18.9073,18.8846,18.9016,8300.0
2009-11-18 12:35:00,33.29,33.31,33.29,33.31,6900.0,18.9016,18.9129,18.9016,18.9129,6900.0
2009-11-18 12:40:00,33.31,33.34,33.31,33.32,8800.0,18.9129,18.93,18.9129,18.9186,8800.0
2009-11-18 12:45:00,33.32,33.33,33.3,33.31,8100.0,18.9186,18.9243,18.9073,18.9129,8100.0
2009-11-18 12:50:00,33.31,33.31,33.29,33.29,2200.0,18.9129,18.9129,18.9016,18.9016,2200.0
2009-11-18 12:55:00,33.27,33.27,33.18,33.22,9800.0,18.8902,18.8902,18.8391,18.8618,9800.0
2009-11-18 13:00:00,33.22,33.22,33.18,33.2,13800.0,18.8618,18.8618,18.8391,18.8505,13800.0
2009-11-18 13:05:00,33.19,33.23,33.19,33.23,7900.0,18.8448,18.8675,18.8448,18.8675,7900.0
2009-11-18 13:10:00,33.23,33.24,33.19,33.2,14400.0,18.8675,18.8732,18.8448,18.8505,14400.0
2009-11-18 13:15:00,33.19,33.2,33.1,33.1,12500.0,18.8448,18.8505,18.7937,18.7937,12500.0
2009-11-18 13:20:00,33.11,33.14,33.09,33.11,13900.0,18.7994,18.8164,18.788,18.7994,13900.0
2009-11-18 13:25:00,33.12,33.13,33.08,33.12,14700.0,18.8051,18.8107,18.7824,18.8051,14700.0
2009-11-18 13:30:00,33.12,33.18,33.12,33.16,14800.0,18.8051,18.8391,18.8051,18.8278,14800.0
2009-11-18 13:35:00,33.15,33.18,33.15,33.18,3600.0,18.8221,18.8391,18.8221,18.8391,3600.0
2009-11-18 13:40:00,33.18,33.21,33.17,33.19,22400.0,18.8391,18.8562,18.8335,18.8448,22400.0
2009-11-18 13:45:00,33.19,33.19,33.17,33.17,4600.0,18.8448,18.8448,18.8335,18.8335,4600.0
2009-11-18 13:50:00,33.18,33.18,33.16,33.18,5000.0,18.8391,18.8391,18.8278,18.8391,5000.0
2009-11-18 13:55:00,33.17,33.18,33.16,33.17,2800.0,18.8335,18.8391,18.8278,18.8335,2800.0
2009-11-18 14:00:00,33.16,33.2,33.16,33.18,5500.0,18.8278,18.8505,18.8278,18.8391,5500.0
2009-11-18 14:05:00,33.18,33.25,33.18,33.24,18200.0,18.8391,18.8789,18.8391,18.8732,18200.0
2009-11-18 14:10:00,33.25,33.29,33.24,33.25,19400.0,18.8789,18.9016,18.8732,18.8789,19400.0
2009-11-18 14:15:00,33.25,33.28,33.24,33.24,16800.0,18.8789,18.8959,18.8732,18.8732,16800.0
2009-11-18 14:20:00,33.24,33.29,33.23,33.26,19200.0,18.8732,18.9016,18.8675,18.8846,19200.0
2009-11-18 14:25:00,33.27,33.27,33.25,33.26,5100.0,18.8902,18.8902,18.8789,18.8846,5100.0
2009-11-18 14:30:00,33.26,33.26,33.24,33.25,8300.0,18.8846,18.8846,18.8732,18.8789,8300.0
2009-11-18 14:35:00,33.25,33.27,33.25,33.27,5100.0,18.8789,18.8902,18.8789,18.8902,5100.0
2009-11-18 14:40:00,33.27,33.29,33.27,33.27,10900.0,18.8902,18.9016,18.8902,18.8902,10900.0
2009-11-18 14:45:00,33.26,33.26,33.24,33.25,6700.0,18.8846,18.8846,18.8732,18.8789,6700.0
2009-11-18 14:50:00,33.26,33.26,33.19,33.2,11800.0,18.8846,18.8846,18.8448,18.8505,11800.0
2009-11-18 14:55:00,33.18,33.22,33.17,33.21,20900.0,18.8391,18.8618,18.8335,18.8562,20900.0
2009-11-18 15:00:00,33.21,33.24,33.19,33.19,18100.0,18.8562,18.8732,18.8448,18.8448,18100.0
2009-11-18 15:05:00,33.19,33.26,33.19,33.25,18000.0,18.8448,18.8846,18.8448,18.8789,18000.0
2009-11-18 15:10:00,33.26,33.26,33.23,33.25,10700.0,18.8846,18.8846,18.8675,18.8789,10700.0
2009-11-18 15:15:00,33.26,33.29,33.24,33.24,25500.0,18.8846,18.9016,18.8732,18.8732,25500.0
2009-11-18 15:20:00,33.25,33.25,33.22,33.24,13600.0,18.8789,18.8789,18.8618,18.8732,13600.0
2009-11-18 15:25:00,33.24,33.25,33.21,33.21,31800.0,18.8732,18.8789,18.8562,18.8562,31800.0
2009-11-18 15:30:00,33.21,33.22,33.18,33.2,17100.0,18.8562,18.8618,18.8391,18.8505,17100.0
2009-11-18 15:35:00,33.19,33.23,33.18,33.2,36500.0,18.8448,18.8675,18.8391,18.8505,36500.0
2009-11-18 15:40:00,33.2,33.24,33.19,33.23,28100.0,18.8505,18.8732,18.8448,18.8675,28100.0
2009-11-18 15:45:00,33.22,33.27,33.2,33.26,56000.0,18.8618,18.8902,18.8505,18.8846,56000.0
2009-11-18 15:50:00,33.26,33.26,33.21,33.21,80700.0,18.8846,18.8846,18.8562,18.8562,80700.0
2009-11-18 15:55:00,33.22,33.23,33.21,33.22,121000.0,18.8618,18.8675,18.8562,18.8618,121000.0
2009-11-19 09:30:00,32.83,32.83,32.56,32.61,102000.0,18.6404,18.6404,18.4871,18.5155,102000.0
2009-11-19 09:35:00,32.57,32.6,32.15,32.15,122500.0,18.4928,18.5098,18.2543,18.2543,122500.0
2009-11-19 09:40:00,32.15,32.19,31.99,32.03,112500.0,18.2543,18.277,18.1635,18.1862,112500.0
2009-11-19 09:45:00,32.04,32.07,31.96,32.03,107600.0,18.1919,18.2089,18.1464,18.1862,107600.0
2009-11-19 09:50:00,32.02,32.06,31.9,31.98,111200.0,18.1805,18.2032,18.1124,18.1578,111200.0
2009-11-19 09:55:00,31.98,32.12,31.98,32.09,89600.0,18.1578,18.2373,18.1578,18.2202,89600.0
2009-11-19 10:00:00,32.1,32.13,32.06,32.08,84200.0,18.2259,18.243,18.2032,18.2146,84200.0
2009-11-19 10:05:00,32.08,32.2,32.08,32.18,63200.0,18.2146,18.2827,18.2146,18.2714,63200.0
2009-11-19 10:10:00,32.18,32.23,32.12,32.13,52500.0,18.2714,18.2997,18.2373,18.243,52500.0
2009-11-19 10:15:00,32.13,32.14,31.97,32.01,56900.0,18.243,18.2486,18.1521,18.1748,56900.0
2009-11-19 10:20:00,32.01,32.11,32.01,32.06,90500.0,18.1748,18.2316,18.1748,18.2032,90500.0
2009-11-19 10:25:00,32.07,32.16,32.06,32.13,36400.0,18.2089,18.26,18.2032,18.243,36400.0
2009-11-19 10:30:00,32.13,32.13,32.0,32.01,31000.0,18.243,18.243,18.1691,18.1748,31000.0
2009-11-19 10:35:00,32.02,32.1,32.0,32.06,26200.0,18.1805,18.2259,18.1691,18.2032,26200.0
2009-11-19 10:40:00,32.07,32.1,32.02,32.1,27900.0,18.2089,18.2259,18.1805,18.2259,27900.0
2009-11-19 10:45:00,32.09,32.1,31.95,31.97,39300.0,18.2202,18.2259,18.1408,18.1521,39300.0
2009-11-19 10:50:00,31.97,31.99,31.95,31.98,30900.0,18.1521,18.1635,18.1408,18.1578,30900.0
2009-11-19 10:55:00,31.98,31.99,31.91,31.92,17800.0,18.1578,18.1635,18.118,18.1237,17800.0
2009-11-19 11:00:00,31.92,31.95,31.91,31.94,35000.0,18.1237,18.1408,18.118,18.1351,35000.0
2009-11-19 11:05:00,31.94,31.94,31.88,31.94,21300.0,18.1351,18.1351,18.101,18.1351,21300.0
2009-11-19 11:10:00,31.94,31.97,31.93,31.96,13200.0,18.1351,18.1521,18.1294,18.1464,13200.0
2009-11-19 11:15:00,31.95,32.05,31.95,32.01,28900.0,18.1408,18.1975,18.1408,18.1748,28900.0
2009-11-19 11:20:00,32.0,32.0,31.91,31.91,16200.0,18.1691,18.1691,18.118,18.118,16200.0
2009-11-19 11:25:00,31.91,31.95,31.91,31.93,9600.0,18.118,18.1408,18.118,18.1294,9600.0
2009-11-19 11:30:00,31.93,31.98,31.93,31.97,7500.0,18.1294,18.1578,18.1294,18.1521,7500.0
2009-11-19 11:35:00,31.98,32.04,31.98,32.03,10200.0,18.1578,18.1919,18.1578,18.1862,10200.0
2009-11-19 11:40:00,32.02,32.03,32.01,32.01,6600.0,18.1805,18.1862,18.1748,18.1748,6600.0
2009-11-19 11:45:00,32.01,32.05,31.98,32.04,17000.0,18.1748,18.1975,18.1578,18.1919,17000.0
2009-11-19 11:50:00,32.06,32.08,32.05,32.06,13200.0,18.2032,18.2146,18.1975,18.2032,13200.0
2009-11-19 11:55:00,32.07,32.12,32.07,32.1,13500.0,18.2089,18.2373,18.2089,18.2259,13500.0
2009-11-19 12:00:00,32.1,32.16,32.03,32.03,50600.0,18.2259,18.26,18.1862,18.1862,50600.0
2009-11-19 12:05:00,32.03,32.05,32.03,32.03,14600.0,18.1862,18.1975,18.1862,18.1862,14600.0
2009-11-19 12:10:00,32.03,32.04,32.01,32.04,9300.0,18.1862,18.1919,18.1748,18.1919,9300.0
2009-11-19 12:15:00,32.04,32.1,32.04,32.1,6500.0,18.1919,18.2259,18.1919,18.2259,6500.0
2009-11-19 12:20:00,32.1,32.16,32.1,32.12,15400.0,18.2259,18.26,18.2259,18.2373,15400.0
2009-11-19 12:25:00,32.12,32.23,32.12,32.19,27000.0,18.2373,18.2997,18.2373,18.277,27000.0
2009-11-19 12:30:00,32.2,32.24,32.18,32.2,18700.0,18.2827,18.3054,18.2714,18.2827,18700.0
2009-11-19 12:35:00,32.19,32.22,32.17,32.17,10300.0,18.277,18.2941,18.2657,18.2657,10300.0
2009-11-19 12:40:00,32.17,32.17,32.12,32.17,12300.0,18.2657,18.2657,18.2373,18.2657,12300.0
2009-11-19 12:45:00,32.16,32.16,32.13,32.14,6300.0,18.26,18.26,18.243,18.2486,6300.0
2009-11-19 12:50:00,32.13,32.13,32.09,32.11,13900.0,18.243,18.243,18.2202,18.2316,13900.0
2009-11-19 12:55:00,32.12,32.12,32.08,32.09,20800.0,18.2373,18.2373,18.2146,18.2202,20800.0
2009-11-19 13:00:00,32.08,32.09,32.07,32.08,15600.0,18.2146,18.2202,18.2089,18.2146,15600.0
2009-11-19 13:05:00,32.08,32.11,32.08,32.09,23200.0,18.2146,18.2316,18.2146,18.2202,23200.0
2009-11-19 13:10:00,32.09,32.11,32.04,32.05,24500.0,18.2202,18.2316,18.1919,18.1975,24500.0
2009-11-19 13:15:00,32.05,32.06,32.04,32.06,16800.0,18.1975,18.2032,18.1919,18.2032,16800.0
2009-11-19 13:20:00,32.06,32.07,32.05,32.06,12500.0,18.2032,18.2089,18.1975,18.2032,12500.0
2009-11-19 13:25:00,32.06,32.1,32.06,32.08,11900.0,18.2032,18.2259,18.2032,18.2146,11900.0
2009-11-19 13:30:00,32.08,32.11,32.07,32.1,48200.0,18.2146,18.2316,18.2089,18.2259,48200.0
2009-11-19 13:35:00,32.1,32.16,32.09,32.15,35800.0,18.2259,18.26,18.2202,18.2543,35800.0
2009-11-19 13:40:00,32.15,32.16,32.14,32.15,6100.0,18.2543,18.26,18.2486,18.2543,6100.0
2009-11-19 13:45:00,32.15,32.21,32.15,32.21,10400.0,18.2543,18.2884,18.2543,18.2884,10400.0
2009-11-19 13:50:00,32.21,32.24,32.2,32.24,17100.0,18.2884,18.3054,18.2827,18.3054,17100.0
2009-11-19 13:55:00,32.24,32.24,32.21,32.24,18300.0,18.3054,18.3054,18.2884,18.3054,18300.0
2009-11-19 14:00:00,32.24,32.26,32.23,32.26,22000.0,18.3054,18.3168,18.2997,18.3168,22000.0
2009-11-19 14:05:00,32.25,32.25,32.18,32.22,28000.0,18.3111,18.3111,18.2714,18.2941,28000.0
2009-11-19 14:10:00,32.22,32.24,32.19,32.22,21900.0,18.2941,18.3054,18.277,18.2941,21900.0
2009-11-19 14:15:00,32.21,32.25,32.21,32.25,12600.0,18.2884,18.3111,18.2884,18.3111,12600.0
2009-11-19 14:20:00,32.24,32.27,32.21,32.23,29100.0,18.3054,18.3225,18.2884,18.2997,29100.0
2009-11-19 14:25:00,32.24,32.25,32.19,32.19,10400.0,18.3054,18.3111,18.277,18.277,10400.0
2009-11-19 14:30:00,32.19,32.21,32.16,32.21,19100.0,18.277,18.2884,18.26,18.2884,19100.0
2009-11-19 14:35:00,32.22,32.25,32.21,32.23,8000.0,18.2941,18.3111,18.2884,18.2997,8000.0
2009-11-19 14:40:00,32.23,32.29,32.23,32.27,9900.0,18.2997,18.3338,18.2997,18.3225,9900.0
2009-11-19 14:45:00,32.27,32.28,32.25,32.28,7700.0,18.3225,18.3281,18.3111,18.3281,7700.0
2009-11-19 14:50:00,32.28,32.35,32.27,32.3,25000.0,18.3281,18.3679,18.3225,18.3395,25000.0
2009-11-19 14:55:00,32.3,32.31,32.25,32.25,20800.0,18.3395,18.3452,18.3111,18.3111,20800.0
2009-11-19 15:00:00,32.25,32.27,32.22,32.24,32400.0,18.3111,18.3225,18.2941,18.3054,32400.0
2009-11-19 15:05:00,32.24,32.25,32.21,32.22,16100.0,18.3054,18.3111,18.2884,18.2941,16100.0
2009-11-19 15:10:00,32.22,32.22,32.18,32.18,34800.0,18.2941,18.2941,18.2714,18.2714,34800.0
2009-11-19 15:15:00,32.19,32.25,32.18,32.21,109200.0,18.277,18.3111,18.2714,18.2884,109200.0
2009-11-19 15:20:00,32.2,32.21,32.18,32.21,32500.0,18.2827,18.2884,18.2714,18.2884,32500.0
2009-11-19 15:25:00,32.21,32.21,32.14,32.14,69500.0,18.2884,18.2884,18.2486,18.2486,69500.0
2009-11-19 15:30:00,32.15,32.17,32.12,32.16,44600.0,18.2543,18.2657,18.2373,18.26,44600.0
2009-11-19 15:35:00,32.15,32.16,32.12,32.13,61600.0,18.2543,18.26,18.2373,18.243,61600.0
2009-11-19 15:40:00,32.13,32.19,32.13,32.19,71700.0,18.243,18.277,18.243,18.277,71700.0
2009-11-19 15:45:00,32.19,32.25,32.18,32.25,71200.0,18.277,18.3111,18.2714,18.3111,71200.0
2009-11-19 15:50:00,32.24,32.25,32.16,32.16,115500.0,18.3054,18.3111,18.26,18.26,115500.0
2009-11-19 15:55:00,32.16,32.17,32.1,32.14,313100.0,18.26,18.2657,18.2259,18.2486,313100.0
2009-11-20 09:30:00,31.83,31.9,31.63,31.87,481500.0,18.0726,18.1124,17.9591,18.0953,481500.0
2009-11-20 09:35:00,31.85,32.06,31.85,32.05,55000.0,18.084,18.2032,18.084,18.1975,55000.0
2009-11-20 09:40:00,32.04,32.09,32.01,32.01,50300.0,18.1919,18.2202,18.1748,18.1748,50300.0
2009-11-20 09:45:00,32.03,32.08,31.95,31.95,26400.0,18.1862,18.2146,18.1408,18.1408,26400.0
2009-11-20 09:50:00,31.95,32.08,31.92,32.01,40300.0,18.1408,18.2146,18.1237,18.1748,40300.0
2009-11-20 09:55:00,32.02,32.03,31.96,31.98,20400.0,18.1805,18.1862,18.1464,18.1578,20400.0
2009-11-20 10:00:00,31.98,31.99,31.87,31.88,39600.0,18.1578,18.1635,18.0953,18.101,39600.0
2009-11-20 10:05:00,31.88,31.88,31.82,31.85,35400.0,18.101,18.101,18.0669,18.084,35400.0
2009-11-20 10:10:00,31.84,31.98,31.82,31.93,38800.0,18.0783,18.1578,18.0669,18.1294,38800.0
2009-11-20 10:15:00,31.94,31.97,31.9,31.94,19700.0,18.1351,18.1521,18.1124,18.1351,19700.0
2009-11-20 10:20:00,31.94,31.97,31.89,31.91,26800.0,18.1351,18.1521,18.1067,18.118,26800.0
2009-11-20 10:25:00,31.91,31.92,31.83,31.89,17700.0,18.118,18.1237,18.0726,18.1067,17700.0
2009-11-20 10:30:00,31.89,31.89,31.82,31.82,19300.0,18.1067,18.1067,18.0669,18.0669,19300.0
2009-11-20 10:35:00,31.83,31.83,31.77,31.77,40900.0,18.0726,18.0726,18.0386,18.0386,40900.0
2009-11-20 10:40:00,31.78,31.8,31.75,31.77,21800.0,18.0442,18.0556,18.0272,18.0386,21800.0
2009-11-20 10:45:00,31.78,31.83,31.77,31.82,26100.0,18.0442,18.0726,18.0386,18.0669,26100.0
2009-11-20 10:50:00,31.81,31.84,31.78,31.78,34800.0,18.0613,18.0783,18.0442,18.0442,34800.0
2009-11-20 10:55:00,31.79,31.79,31.72,31.73,48500.0,18.0499,18.0499,18.0102,18.0158,48500.0
2009-11-20 11:00:00,31.73,31.79,31.73,31.77,22300.0,18.0158,18.0499,18.0158,18.0386,22300.0
2009-11-20 11:05:00,31.77,31.79,31.71,31.73,28300.0,18.0386,18.0499,18.0045,18.0158,28300.0
2009-11-20 11:10:00,31.74,31.76,31.72,31.75,10300.0,18.0215,18.0329,18.0102,18.0272,10300.0
2009-11-20 11:15:00,31.75,31.79,31.72,31.77,19800.0,18.0272,18.0499,18.0102,18.0386,19800.0
2009-11-20 11:20:00,31.76,31.79,31.74,31.75,21700.0,18.0329,18.0499,18.0215,18.0272,21700.0
2009-11-20 11:25:00,31.74,31.74,31.7,31.7,13000.0,18.0215,18.0215,17.9988,17.9988,13000.0
2009-11-20 11:30:00,31.71,31.73,31.7,31.71,20900.0,18.0045,18.0158,17.9988,18.0045,20900.0
2009-11-20 11:35:00,31.71,31.75,31.69,31.71,42600.0,18.0045,18.0272,17.9931,18.0045,42600.0
2009-11-20 11:40:00,31.71,31.72,31.65,31.66,38600.0,18.0045,18.0102,17.9704,17.9761,38600.0
2009-11-20 11:45:00,31.66,31.75,31.65,31.75,30300.0,17.9761,18.0272,17.9704,18.0272,30300.0
2009-11-20 11:50:00,31.72,31.75,31.71,31.74,12500.0,18.0102,18.0272,18.0045,18.0215,12500.0
2009-11-20 11:55:00,31.74,31.78,31.72,31.72,23200.0,18.0215,18.0442,18.0102,18.0102,23200.0
2009-11-20 12:00:00,31.72,31.77,31.7,31.76,31900.0,18.0102,18.0386,17.9988,18.0329,31900.0
2009-11-20 12:05:00,31.76,31.82,31.76,31.82,33500.0,18.0329,18.0669,18.0329,18.0669,33500.0
2009-11-20 12:10:00,31.81,31.82,31.8,31.82,18600.0,18.0613,18.0669,18.0556,18.0669,18600.0
2009-11-20 12:15:00,31.81,31.82,31.8,31.8,12900.0,18.0613,18.0669,18.0556,18.0556,12900.0
2009-11-20 12:20:00,31.8,31.84,31.8,31.83,29700.0,18.0556,18.0783,18.0556,18.0726,29700.0
2009-11-20 12:25:00,31.84,31.84,31.82,31.84,23900.0,18.0783,18.0783,18.0669,18.0783,23900.0
2009-11-20 12:30:00,31.85,31.86,31.83,31.85,13200.0,18.084,18.0897,18.0726,18.084,13200.0
2009-11-20 12:35:00,31.84,31.87,31.84,31.86,37800.0,18.0783,18.0953,18.0783,18.0897,37800.0
2009-11-20 12:40:00,31.87,31.87,31.84,31.86,18800.0,18.0953,18.0953,18.0783,18.0897,18800.0
2009-11-20 12:45:00,31.86,31.87,31.84,31.85,19900.0,18.0897,18.0953,18.0783,18.084,19900.0
2009-11-20 12:50:00,31.86,31.87,31.85,31.87,20100.0,18.0897,18.0953,18.084,18.0953,20100.0
2009-11-20 12:55:00,31.87,31.9,31.87,31.89,15900.0,18.0953,18.1124,18.0953,18.1067,15900.0
2009-11-20 13:00:00,31.89,31.91,31.88,31.91,19400.0,18.1067,18.118,18.101,18.118,19400.0
2009-11-20 13:05:00,31.92,31.92,31.89,31.89,19700.0,18.1237,18.1237,18.1067,18.1067,19700.0
2009-11-20 13:10:00,31.89,31.91,31.88,31.88,11100.0,18.1067,18.118,18.101,18.101,11100.0
2009-11-20 13:15:00,31.88,31.89,31.81,31.81,14500.0,18.101,18.1067,18.0613,18.0613,14500.0
2009-11-20 13:20:00,31.81,31.82,31.78,31.78,14100.0,18.0613,18.0669,18.0442,18.0442,14100.0
2009-11-20 13:25:00,31.78,31.79,31.77,31.78,12400.0,18.0442,18.0499,18.0386,18.0442,12400.0
2009-11-20 13:30:00,31.79,31.8,31.77,31.77,11600.0,18.0499,18.0556,18.0386,18.0386,11600.0
2009-11-20 13:35:00,31.78,31.78,31.75,31.76,13300.0,18.0442,18.0442,18.0272,18.0329,13300.0
2009-11-20 13:40:00,31.76,31.78,31.75,31.77,32900.0,18.0329,18.0442,18.0272,18.0386,32900.0
2009-11-20 13:45:00,31.79,31.88,31.78,31.86,59300.0,18.0499,18.101,18.0442,18.0897,59300.0
2009-11-20 13:50:00,31.85,31.86,31.83,31.83,30600.0,18.084,18.0897,18.0726,18.0726,30600.0
2009-11-20 13:55:00,31.83,31.85,31.81,31.85,32600.0,18.0726,18.084,18.0613,18.084,32600.0
2009-11-20 14:00:00,31.85,31.91,31.85,31.9,24400.0,18.084,18.118,18.084,18.1124,24400.0
2009-11-20 14:05:00,31.91,31.91,31.86,31.86,22200.0,18.118,18.118,18.0897,18.0897,22200.0
2009-11-20 14:10:00,31.86,31.88,31.85,31.88,29100.0,18.0897,18.101,18.084,18.101,29100.0
2009-11-20 14:15:00,31.87,31.89,31.87,31.89,13800.0,18.0953,18.1067,18.0953,18.1067,13800.0
2009-11-20 14:20:00,31.89,31.93,31.88,31.93,19200.0,18.1067,18.1294,18.101,18.1294,19200.0
2009-11-20 14:25:00,31.92,31.95,31.91,31.93,18400.0,18.1237,18.1408,18.118,18.1294,18400.0
2009-11-20 14:30:00,31.94,31.96,31.92,31.94,16900.0,18.1351,18.1464,18.1237,18.1351,16900.0
2009-11-20 14:35:00,31.94,31.97,31.92,31.96,32100.0,18.1351,18.1521,18.1237,18.1464,32100.0
2009-11-20 14:40:00,31.95,31.96,31.9,31.9,18300.0,18.1408,18.1464,18.1124,18.1124,18300.0
2009-11-20 14:45:00,31.9,31.9,31.87,31.89,13900.0,18.1124,18.1124,18.0953,18.1067,13900.0
2009-11-20 14:50:00,31.89,31.89,31.86,31.86,8400.0,18.1067,18.1067,18.0897,18.0897,8400.0
2009-11-20 14:55:00,31.86,31.87,31.82,31.82,12500.0,18.0897,18.0953,18.0669,18.0669,12500.0
2009-11-20 15:00:00,31.83,31.84,31.82,31.84,15500.0,18.0726,18.0783,18.0669,18.0783,15500.0
2009-11-20 15:05:00,31.84,31.84,31.82,31.83,18100.0,18.0783,18.0783,18.0669,18.0726,18100.0
2009-11-20 15:10:00,31.82,31.83,31.8,31.8,10900.0,18.0669,18.0726,18.0556,18.0556,10900.0
2009-11-20 15:15:00,31.8,31.83,31.8,31.83,13200.0,18.0556,18.0726,18.0556,18.0726,13200.0
2009-11-20 15:20:00,31.83,31.9,31.83,31.9,30200.0,18.0726,18.1124,18.0726,18.1124,30200.0
2009-11-20 15:25:00,31.9,31.9,31.87,31.89,12400.0,18.1124,18.1124,18.0953,18.1067,12400.0
2009-11-20 15:30:00,31.9,31.93,31.9,31.93,54700.0,18.1124,18.1294,18.1124,18.1294,54700.0
2009-11-20 15:35:00,31.93,31.97,31.92,31.95,53000.0,18.1294,18.1521,18.1237,18.1408,53000.0
2009-11-20 15:40:00,31.96,32.0,31.95,31.98,51800.0,18.1464,18.1691,18.1408,18.1578,51800.0
2009-11-20 15:45:00,31.98,32.0,31.94,31.95,48400.0,18.1578,18.1691,18.1351,18.1408,48400.0
2009-11-20 15:50:00,31.95,31.98,31.95,31.95,72000.0,18.1408,18.1578,18.1408,18.1408,72000.0
2009-11-20 15:55:00,31.96,31.96,31.89,31.89,179600.0,18.1464,18.1464,18.1067,18.1067,179600.0
2009-11-23 09:30:00,32.2,32.3,32.15,32.21,60600.0,18.2827,18.3395,18.2543,18.2884,60600.0
2009-11-23 09:35:00,32.21,32.43,32.17,32.36,40900.0,18.2884,18.4133,18.2657,18.3736,40900.0
2009-11-23 09:40:00,32.37,32.48,32.34,32.47,43400.0,18.3792,18.4417,18.3622,18.436,43400.0
2009-11-23 09:45:00,32.48,32.53,32.37,32.47,43000.0,18.4417,18.4701,18.3792,18.436,43000.0
2009-11-23 09:50:00,32.47,32.63,32.47,32.62,53200.0,18.436,18.5269,18.436,18.5212,53200.0
2009-11-23 09:55:00,32.62,32.65,32.51,32.64,36700.0,18.5212,18.5382,18.4587,18.5325,36700.0
2009-11-23 10:00:00,32.65,32.7,32.61,32.68,45100.0,18.5382,18.5666,18.5155,18.5552,45100.0
2009-11-23 10:05:00,32.67,32.68,32.58,32.63,34600.0,18.5496,18.5552,18.4985,18.5269,34600.0
2009-11-23 10:10:00,32.64,32.7,32.61,32.7,31300.0,18.5325,18.5666,18.5155,18.5666,31300.0
2009-11-23 10:15:00,32.7,32.7,32.66,32.68,23000.0,18.5666,18.5666,18.5439,18.5552,23000.0
2009-11-23 10:20:00,32.68,32.68,32.61,32.61,15800.0,18.5552,18.5552,18.5155,18.5155,15800.0
2009-11-23 10:25:00,32.6,32.66,32.6,32.65,10300.0,18.5098,18.5439,18.5098,18.5382,10300.0
2009-11-23 10:30:00,32.66,32.68,32.65,32.67,12400.0,18.5439,18.5552,18.5382,18.5496,12400.0
2009-11-23 10:35:00,32.67,32.69,32.65,32.66,21000.0,18.5496,18.5609,18.5382,18.5439,21000.0
2009-11-23 10:40:00,32.66,32.67,32.63,32.64,7200.0,18.5439,18.5496,18.5269,18.5325,7200.0
2009-11-23 10:45:00,32.64,32.65,32.56,32.57,7300.0,18.5325,18.5382,18.4871,18.4928,7300.0
2009-11-23 10:50:00,32.56,32.56,32.43,32.47,24400.0,18.4871,18.4871,18.4133,18.436,24400.0
2009-11-23 10:55:00,32.46,32.53,32.46,32.49,19700.0,18.4303,18.4701,18.4303,18.4474,19700.0
2009-11-23 11:00:00,32.51,32.52,32.45,32.46,19900.0,18.4587,18.4644,18.4247,18.4303,19900.0
2009-11-23 11:05:00,32.47,32.47,32.44,32.46,18400.0,18.436,18.436,18.419,18.4303,18400.0
2009-11-23 11:10:00,32.46,32.47,32.41,32.42,24500.0,18.4303,18.436,18.4019,18.4076,24500.0
2009-11-23 11:15:00,32.42,32.43,32.38,32.42,11200.0,18.4076,18.4133,18.3849,18.4076,11200.0
2009-11-23 11:20:00,32.42,32.44,32.38,32.4,20200.0,18.4076,18.419,18.3849,18.3963,20200.0
2009-11-23 11:25:00,32.4,32.42,32.3,32.3,20500.0,18.3963,18.4076,18.3395,18.3395,20500.0
2009-11-23 11:30:00,32.3,32.34,32.3,32.31,22100.0,18.3395,18.3622,18.3395,18.3452,22100.0
2009-11-23 11:35:00,32.31,32.33,32.28,32.29,13900.0,18.3452,18.3565,18.3281,18.3338,13900.0
2009-11-23 11:40:00,32.28,32.31,32.26,32.28,40300.0,18.3281,18.3452,18.3168,18.3281,40300.0
2009-11-23 11:45:00,32.28,32.29,32.27,32.28,19900.0,18.3281,18.3338,18.3225,18.3281,19900.0
2009-11-23 11:50:00,32.27,32.27,32.23,32.24,15500.0,18.3225,18.3225,18.2997,18.3054,15500.0
2009-11-23 11:55:00,32.24,32.24,32.18,32.19,11700.0,18.3054,18.3054,18.2714,18.277,11700.0
2009-11-23 12:00:00,32.2,32.28,32.19,32.28,15700.0,18.2827,18.3281,18.277,18.3281,15700.0
2009-11-23 12:05:00,32.27,32.3,32.27,32.28,11400.0,18.3225,18.3395,18.3225,18.3281,11400.0
2009-11-23 12:10:00,32.29,32.31,32.25,32.25,10900.0,18.3338,18.3452,18.3111,18.3111,10900.0
2009-11-23 12:15:00,32.24,32.25,32.23,32.24,6000.0,18.3054,18.3111,18.2997,18.3054,6000.0
2009-11-23 12:20:00,32.24,32.24,32.23,32.24,4300.0,18.3054,18.3054,18.2997,18.3054,4300.0
2009-11-23 12:25:00,32.23,32.24,32.19,32.19,10100.0,18.2997,18.3054,18.277,18.277,10100.0
2009-11-23 12:30:00,32.19,32.22,32.18,32.19,25000.0,18.277,18.2941,18.2714,18.277,25000.0
2009-11-23 12:35:00,32.19,32.23,32.19,32.22,12200.0,18.277,18.2997,18.277,18.2941,12200.0
2009-11-23 12:40:00,32.23,32.24,32.22,32.22,12200.0,18.2997,18.3054,18.2941,18.2941,12200.0
2009-11-23 12:45:00,32.23,32.27,32.18,32.18,44600.0,18.2997,18.3225,18.2714,18.2714,44600.0
2009-11-23 12:50:00,32.19,32.2,32.15,32.17,13400.0,18.277,18.2827,18.2543,18.2657,13400.0
2009-11-23 12:55:00,32.17,32.21,32.17,32.19,7100.0,18.2657,18.2884,18.2657,18.277,7100.0
2009-11-23 13:00:00,32.2,32.21,32.19,32.2,3400.0,18.2827,18.2884,18.277,18.2827,3400.0
2009-11-23 13:05:00,32.2,32.25,32.2,32.24,11800.0,18.2827,18.3111,18.2827,18.3054,11800.0
2009-11-23 13:10:00,32.25,32.26,32.23,32.24,10800.0,18.3111,18.3168,18.2997,18.3054,10800.0
2009-11-23 13:15:00,32.24,32.24,32.12,32.13,67500.0,18.3054,18.3054,18.2373,18.243,67500.0
2009-11-23 13:20:00,32.12,32.15,32.11,32.14,30900.0,18.2373,18.2543,18.2316,18.2486,30900.0
2009-11-23 13:25:00,32.13,32.17,32.12,32.12,10800.0,18.243,18.2657,18.2373,18.2373,10800.0
2009-11-23 13:30:00,32.12,32.13,32.11,32.12,19300.0,18.2373,18.243,18.2316,18.2373,19300.0
2009-11-23 13:35:00,32.12,32.17,32.12,32.17,28100.0,18.2373,18.2657,18.2373,18.2657,28100.0
2009-11-23 13:40:00,32.17,32.17,32.15,32.15,8000.0,18.2657,18.2657,18.2543,18.2543,8000.0
2009-11-23 13:45:00,32.16,32.17,32.12,32.12,17100.0,18.26,18.2657,18.2373,18.2373,17100.0
2009-11-23 13:50:00,32.11,32.13,32.09,32.12,27100.0,18.2316,18.243,18.2202,18.2373,27100.0
2009-11-23 13:55:00,32.12,32.12,32.09,32.11,13700.0,18.2373,18.2373,18.2202,18.2316,13700.0
2009-11-23 14:00:00,32.1,32.1,32.09,32.1,13500.0,18.2259,18.2259,18.2202,18.2259,13500.0
2009-11-23 14:05:00,32.1,32.11,32.08,32.1,24100.0,18.2259,18.2316,18.2146,18.2259,24100.0
2009-11-23 14:10:00,32.08,32.08,32.03,32.06,17200.0,18.2146,18.2146,18.1862,18.2032,17200.0
2009-11-23 14:15:00,32.06,32.08,32.05,32.07,8700.0,18.2032,18.2146,18.1975,18.2089,8700.0
2009-11-23 14:20:00,32.07,32.07,32.03,32.06,35600.0,18.2089,18.2089,18.1862,18.2032,35600.0
2009-11-23 14:25:00,32.06,32.08,32.05,32.08,12400.0,18.2032,18.2146,18.1975,18.2146,12400.0
2009-11-23 14:30:00,32.08,32.09,32.07,32.09,11200.0,18.2146,18.2202,18.2089,18.2202,11200.0
2009-11-23 14:35:00,32.09,32.11,32.08,32.09,24700.0,18.2202,18.2316,18.2146,18.2202,24700.0
2009-11-23 14:40:00,32.09,32.1,32.08,32.1,10000.0,18.2202,18.2259,18.2146,18.2259,10000.0
2009-11-23 14:45:00,32.1,32.11,32.09,32.1,10200.0,18.2259,18.2316,18.2202,18.2259,10200.0
2009-11-23 14:50:00,32.1,32.1,32.09,32.1,10700.0,18.2259,18.2259,18.2202,18.2259,10700.0
2009-11-23 14:55:00,32.1,32.1,32.05,32.05,20200.0,18.2259,18.2259,18.1975,18.1975,20200.0
2009-11-23 15:00:00,32.05,32.09,32.05,32.08,57200.0,18.1975,18.2202,18.1975,18.2146,57200.0
2009-11-23 15:05:00,32.08,32.11,32.06,32.1,50000.0,18.2146,18.2316,18.2032,18.2259,50000.0
2009-11-23 15:10:00,32.1,32.1,32.08,32.1,29600.0,18.2259,18.2259,18.2146,18.2259,29600.0
2009-11-23 15:15:00,32.1,32.11,32.08,32.11,24800.0,18.2259,18.2316,18.2146,18.2316,24800.0
2009-11-23 15:20:00,32.11,32.12,32.09,32.1,31300.0,18.2316,18.2373,18.2202,18.2259,31300.0
2009-11-23 15:25:00,32.1,32.1,32.09,32.09,19400.0,18.2259,18.2259,18.2202,18.2202,19400.0
2009-11-23 15:30:00,32.09,32.1,32.04,32.05,32300.0,18.2202,18.2259,18.1919,18.1975,32300.0
2009-11-23 15:35:00,32.04,32.06,32.0,32.06,29300.0,18.1919,18.2032,18.1691,18.2032,29300.0
2009-11-23 15:40:00,32.06,32.08,32.06,32.06,26500.0,18.2032,18.2146,18.2032,18.2032,26500.0
2009-11-23 15:45:00,32.06,32.09,32.06,32.09,48600.0,18.2032,18.2202,18.2032,18.2202,48600.0
2009-11-23 15:50:00,32.08,32.13,32.08,32.13,73000.0,18.2146,18.243,18.2146,18.243,73000.0
2009-11-23 15:55:00,32.13,32.16,32.12,32.16,126300.0,18.243,18.26,18.2373,18.26,126300.0
2009-11-24 09:30:00,31.98,32.22,31.94,32.17,34500.0,18.1578,18.2941,18.1351,18.2657,34500.0
2009-11-24 09:35:00,32.18,32.29,32.1,32.18,44000.0,18.2714,18.3338,18.2259,18.2714,44000.0
2009-11-24 09:40:00,32.16,32.34,32.1,32.27,41200.0,18.26,18.3622,18.2259,18.3225,41200.0
2009-11-24 09:45:00,32.26,32.26,32.04,32.1,63200.0,18.3168,18.3168,18.1919,18.2259,63200.0
2009-11-24 09:50:00,32.08,32.08,31.81,31.82,65100.0,18.2146,18.2146,18.0613,18.0669,65100.0
2009-11-24 09:55:00,31.82,31.95,31.76,31.91,75100.0,18.0669,18.1408,18.0329,18.118,75100.0
2009-11-24 10:00:00,31.92,32.06,31.81,31.87,101400.0,18.1237,18.2032,18.0613,18.0953,101400.0
2009-11-24 10:05:00,31.87,31.94,31.76,31.8,43300.0,18.0953,18.1351,18.0329,18.0556,43300.0
2009-11-24 10:10:00,31.8,31.85,31.73,31.85,52500.0,18.0556,18.084,18.0158,18.084,52500.0
2009-11-24 10:15:00,31.86,31.9,31.78,31.78,34300.0,18.0897,18.1124,18.0442,18.0442,34300.0
2009-11-24 10:20:00,31.78,31.8,31.76,31.77,20700.0,18.0442,18.0556,18.0329,18.0386,20700.0
2009-11-24 10:25:00,31.78,31.83,31.74,31.83,29200.0,18.0442,18.0726,18.0215,18.0726,29200.0
2009-11-24 10:30:00,31.83,31.87,31.81,31.85,29000.0,18.0726,18.0953,18.0613,18.084,29000.0
2009-11-24 10:35:00,31.85,31.92,31.85,31.9,28000.0,18.084,18.1237,18.084,18.1124,28000.0
2009-11-24 10:40:00,31.92,31.96,31.87,31.89,40300.0,18.1237,18.1464,18.0953,18.1067,40300.0
2009-11-24 10:45:00,31.9,31.97,31.89,31.89,55900.0,18.1124,18.1521,18.1067,18.1067,55900.0
2009-11-24 10:50:00,31.9,31.91,31.82,31.83,45100.0,18.1124,18.118,18.0669,18.0726,45100.0
2009-11-24 10:55:00,31.85,31.86,31.79,31.8,62200.0,18.084,18.0897,18.0499,18.0556,62200.0
2009-11-24 11:00:00,31.78,31.83,31.78,31.81,46300.0,18.0442,18.0726,18.0442,18.0613,46300.0
2009-11-24 11:05:00,31.83,31.88,31.82,31.87,14000.0,18.0726,18.101,18.0669,18.0953,14000.0
2009-11-24 11:10:00,31.88,31.89,31.79,31.82,35900.0,18.101,18.1067,18.0499,18.0669,35900.0
2009-11-24 11:15:00,31.81,31.82,31.74,31.77,36200.0,18.0613,18.0669,18.0215,18.0386,36200.0
2009-11-24 11:20:00,31.77,31.77,31.75,31.75,21400.0,18.0386,18.0386,18.0272,18.0272,21400.0
2009-11-24 11:25:00,31.75,31.75,31.7,31.74,25400.0,18.0272,18.0272,17.9988,18.0215,25400.0
2009-11-24 11:30:00,31.74,31.75,31.68,31.73,24700.0,18.0215,18.0272,17.9875,18.0158,24700.0
2009-11-24 11:35:00,31.72,31.73,31.68,31.7,19200.0,18.0102,18.0158,17.9875,17.9988,19200.0
2009-11-24 11:40:00,31.71,31.71,31.66,31.67,16000.0,18.0045,18.0045,17.9761,17.9818,16000.0
2009-11-24 11:45:00,31.67,31.73,31.66,31.73,15900.0,17.9818,18.0158,17.9761,18.0158,15900.0
2009-11-24 11:50:00,31.72,31.81,31.7,31.8,43000.0,18.0102,18.0613,17.9988,18.0556,43000.0
2009-11-24 11:55:00,31.81,31.81,31.8,31.8,13200.0,18.0613,18.0613,18.0556,18.0556,13200.0
2009-11-24 12:00:00,31.81,31.82,31.76,31.78,37600.0,18.0613,18.0669,18.0329,18.0442,37600.0
2009-11-24 12:05:00,31.78,31.84,31.78,31.82,26800.0,18.0442,18.0783,18.0442,18.0669,26800.0
2009-11-24 12:10:00,31.83,31.84,31.8,31.81,10600.0,18.0726,18.0783,18.0556,18.0613,10600.0
2009-11-24 12:15:00,31.8,31.84,31.8,31.84,9300.0,18.0556,18.0783,18.0556,18.0783,9300.0
2009-11-24 12:20:00,31.85,31.87,31.84,31.86,6700.0,18.084,18.0953,18.0783,18.0897,6700.0
2009-11-24 12:25:00,31.86,31.89,31.85,31.86,20000.0,18.0897,18.1067,18.084,18.0897,20000.0
2009-11-24 12:30:00,31.85,31.94,31.85,31.93,48800.0,18.084,18.1351,18.084,18.1294,48800.0
2009-11-24 12:35:00,31.93,31.99,31.93,31.99,68900.0,18.1294,18.1635,18.1294,18.1635,68900.0
2009-11-24 12:40:00,31.99,31.99,31.97,31.98,38600.0,18.1635,18.1635,18.1521,18.1578,38600.0
2009-11-24 12:45:00,31.98,32.06,31.98,32.04,102100.0,18.1578,18.2032,18.1578,18.1919,102100.0
2009-11-24 12:50:00,32.03,32.04,31.95,31.97,33900.0,18.1862,18.1919,18.1408,18.1521,33900.0
2009-11-24 12:55:00,31.97,32.01,31.96,31.99,23100.0,18.1521,18.1748,18.1464,18.1635,23100.0
2009-11-24 13:00:00,31.99,32.04,31.99,32.01,28300.0,18.1635,18.1919,18.1635,18.1748,28300.0
2009-11-24 13:05:00,32.01,32.06,32.01,32.05,19200.0,18.1748,18.2032,18.1748,18.1975,19200.0
2009-11-24 13:10:00,32.05,32.07,32.05,32.07,9900.0,18.1975,18.2089,18.1975,18.2089,9900.0
2009-11-24 13:15:00,32.06,32.09,32.06,32.09,15000.0,18.2032,18.2202,18.2032,18.2202,15000.0
2009-11-24 13:20:00,32.09,32.13,32.08,32.13,25600.0,18.2202,18.243,18.2146,18.243,25600.0
2009-11-24 13:25:00,32.12,32.17,32.12,32.15,40400.0,18.2373,18.2657,18.2373,18.2543,40400.0
2009-11-24 13:30:00,32.15,32.19,32.15,32.19,32200.0,18.2543,18.277,18.2543,18.277,32200.0
2009-11-24 13:35:00,32.18,32.19,32.15,32.15,11100.0,18.2714,18.277,18.2543,18.2543,11100.0
2009-11-24 13:40:00,32.15,32.15,32.13,32.13,11500.0,18.2543,18.2543,18.243,18.243,11500.0
2009-11-24 13:45:00,32.13,32.14,32.12,32.14,18100.0,18.243,18.2486,18.2373,18.2486,18100.0
2009-11-24 13:50:00,32.13,32.14,32.11,32.12,25000.0,18.243,18.2486,18.2316,18.2373,25000.0
2009-11-24 13:55:00,32.12,32.13,32.1,32.13,12200.0,18.2373,18.243,18.2259,18.243,12200.0
2009-11-24 14:00:00,32.12,32.14,32.08,32.09,30100.0,18.2373,18.2486,18.2146,18.2202,30100.0
2009-11-24 14:05:00,32.1,32.18,32.1,32.16,33200.0,18.2259,18.2714,18.2259,18.26,33200.0
2009-11-24 14:10:00,32.16,32.23,32.16,32.22,77000.0,18.26,18.2997,18.26,18.2941,77000.0
2009-11-24 14:15:00,32.22,32.24,32.21,32.24,33700.0,18.2941,18.3054,18.2884,18.3054,33700.0
2009-11-24 14:20:00,32.24,32.3,32.22,32.29,50900.0,18.3054,18.3395,18.2941,18.3338,50900.0
2009-11-24 14:25:00,32.29,32.31,32.26,32.27,17900.0,18.3338,18.3452,18.3168,18.3225,17900.0
2009-11-24 14:30:00,32.27,32.27,32.22,32.26,17600.0,18.3225,18.3225,18.2941,18.3168,17600.0
2009-11-24 14:35:00,32.25,32.26,32.25,32.26,7900.0,18.3111,18.3168,18.3111,18.3168,7900.0
2009-11-24 14:40:00,32.26,32.29,32.25,32.27,35500.0,18.3168,18.3338,18.3111,18.3225,35500.0
2009-11-24 14:45:00,32.28,32.36,32.28,32.34,70100.0,18.3281,18.3736,18.3281,18.3622,70100.0
2009-11-24 14:50:00,32.35,32.37,32.33,32.35,34100.0,18.3679,18.3792,18.3565,18.3679,34100.0
2009-11-24 14:55:00,32.35,32.42,32.32,32.4,95200.0,18.3679,18.4076,18.3508,18.3963,95200.0
2009-11-24 15:00:00,32.4,32.41,32.36,32.4,48300.0,18.3963,18.4019,18.3736,18.3963,48300.0
2009-11-24 15:05:00,32.39,32.4,32.34,32.34,15300.0,18.3906,18.3963,18.3622,18.3622,15300.0
2009-11-24 15:10:00,32.35,32.35,32.31,32.32,28200.0,18.3679,18.3679,18.3452,18.3508,28200.0
2009-11-24 15:15:00,32.31,32.33,32.31,32.33,19400.0,18.3452,18.3565,18.3452,18.3565,19400.0
2009-11-24 15:20:00,32.32,32.33,32.27,32.32,27100.0,18.3508,18.3565,18.3225,18.3508,27100.0
2009-11-24 15:25:00,32.31,32.34,32.29,32.31,23300.0,18.3452,18.3622,18.3338,18.3452,23300.0
2009-11-24 15:30:00,32.31,32.31,32.29,32.31,24600.0,18.3452,18.3452,18.3338,18.3452,24600.0
2009-11-24 15:35:00,32.31,32.31,32.27,32.28,28200.0,18.3452,18.3452,18.3225,18.3281,28200.0
2009-11-24 15:40:00,32.28,32.29,32.22,32.25,66200.0,18.3281,18.3338,18.2941,18.3111,66200.0
2009-11-24 15:45:00,32.25,32.25,32.23,32.25,23800.0,18.3111,18.3111,18.2997,18.3111,23800.0
2009-11-24 15:50:00,32.24,32.25,32.23,32.25,40700.0,18.3054,18.3111,18.2997,18.3111,40700.0
2009-11-24 15:55:00,32.25,32.29,32.24,32.29,92100.0,18.3111,18.3338,18.3054,18.3338,92100.0
2009-11-25 09:30:00,32.36,32.56,32.28,32.47,38000.0,18.3736,18.4871,18.3281,18.436,38000.0
2009-11-25 09:35:00,32.49,32.57,32.46,32.57,28800.0,18.4474,18.4928,18.4303,18.4928,28800.0
2009-11-25 09:40:00,32.56,32.59,32.39,32.47,35400.0,18.4871,18.5041,18.3906,18.436,35400.0
2009-11-25 09:45:00,32.47,32.62,32.44,32.6,52600.0,18.436,18.5212,18.419,18.5098,52600.0
2009-11-25 09:50:00,32.6,32.61,32.49,32.53,56100.0,18.5098,18.5155,18.4474,18.4701,56100.0
2009-11-25 09:55:00,32.53,32.66,32.52,32.57,47000.0,18.4701,18.5439,18.4644,18.4928,47000.0
2009-11-25 10:00:00,32.57,32.67,32.53,32.6,49500.0,18.4928,18.5496,18.4701,18.5098,49500.0
2009-11-25 10:05:00,32.6,32.64,32.6,32.61,40400.0,18.5098,18.5325,18.5098,18.5155,40400.0
2009-11-25 10:10:00,32.61,32.62,32.51,32.54,40600.0,18.5155,18.5212,18.4587,18.4758,40600.0
2009-11-25 10:15:00,32.54,32.57,32.51,32.54,27400.0,18.4758,18.4928,18.4587,18.4758,27400.0
2009-11-25 10:20:00,32.53,32.53,32.5,32.52,23500.0,18.4701,18.4701,18.453,18.4644,23500.0
2009-11-25 10:25:00,32.51,32.54,32.48,32.53,38000.0,18.4587,18.4758,18.4417,18.4701,38000.0
2009-11-25 10:30:00,32.54,32.58,32.5,32.52,111100.0,18.4758,18.4985,18.453,18.4644,111100.0
2009-11-25 10:35:00,32.51,32.53,32.51,32.52,20300.0,18.4587,18.4701,18.4587,18.4644,20300.0
2009-11-25 10:40:00,32.52,32.56,32.52,32.54,12800.0,18.4644,18.4871,18.4644,18.4758,12800.0
2009-11-25 10:45:00,32.55,32.56,32.48,32.49,20100.0,18.4814,18.4871,18.4417,18.4474,20100.0
2009-11-25 10:50:00,32.48,32.51,32.48,32.49,7700.0,18.4417,18.4587,18.4417,18.4474,7700.0
2009-11-25 10:55:00,32.49,32.5,32.48,32.49,14900.0,18.4474,18.453,18.4417,18.4474,14900.0
2009-11-25 11:00:00,32.49,32.49,32.48,32.49,8400.0,18.4474,18.4474,18.4417,18.4474,8400.0
2009-11-25 11:05:00,32.49,32.5,32.45,32.5,23900.0,18.4474,18.453,18.4247,18.453,23900.0
2009-11-25 11:10:00,32.49,32.5,32.48,32.49,8800.0,18.4474,18.453,18.4417,18.4474,8800.0
2009-11-25 11:15:00,32.5,32.52,32.5,32.51,16800.0,18.453,18.4644,18.453,18.4587,16800.0
2009-11-25 11:20:00,32.51,32.51,32.46,32.5,24800.0,18.4587,18.4587,18.4303,18.453,24800.0
2009-11-25 11:25:00,32.5,32.53,32.48,32.49,12500.0,18.453,18.4701,18.4417,18.4474,12500.0
2009-11-25 11:30:00,32.49,32.53,32.48,32.53,12500.0,18.4474,18.4701,18.4417,18.4701,12500.0
2009-11-25 11:35:00,32.52,32.57,32.52,32.57,29500.0,18.4644,18.4928,18.4644,18.4928,29500.0
2009-11-25 11:40:00,32.57,32.59,32.56,32.57,19600.0,18.4928,18.5041,18.4871,18.4928,19600.0
2009-11-25 11:45:00,32.57,32.61,32.57,32.61,7700.0,18.4928,18.5155,18.4928,18.5155,7700.0
2009-11-25 11:50:00,32.61,32.61,32.6,32.6,9600.0,18.5155,18.5155,18.5098,18.5098,9600.0
2009-11-25 11:55:00,32.6,32.62,32.6,32.62,17000.0,18.5098,18.5212,18.5098,18.5212,17000.0
2009-11-25 12:00:00,32.62,32.64,32.53,32.53,19200.0,18.5212,18.5325,18.4701,18.4701,19200.0
2009-11-25 12:05:00,32.54,32.54,32.49,32.5,12300.0,18.4758,18.4758,18.4474,18.453,12300.0
2009-11-25 12:10:00,32.5,32.52,32.49,32.52,16800.0,18.453,18.4644,18.4474,18.4644,16800.0
2009-11-25 12:15:00,32.52,32.53,32.51,32.53,8400.0,18.4644,18.4701,18.4587,18.4701,8400.0
2009-11-25 12:20:00,32.53,32.53,32.49,32.5,11800.0,18.4701,18.4701,18.4474,18.453,11800.0
2009-11-25 12:25:00,32.51,32.51,32.5,32.51,4500.0,18.4587,18.4587,18.453,18.4587,4500.0
2009-11-25 12:30:00,32.5,32.51,32.48,32.48,20900.0,18.453,18.4587,18.4417,18.4417,20900.0
2009-11-25 12:35:00,32.48,32.52,32.47,32.47,15000.0,18.4417,18.4644,18.436,18.436,15000.0
2009-11-25 12:40:00,32.47,32.5,32.47,32.49,6400.0,18.436,18.453,18.436,18.4474,6400.0
2009-11-25 12:45:00,32.49,32.49,32.47,32.48,7000.0,18.4474,18.4474,18.436,18.4417,7000.0
2009-11-25 12:50:00,32.47,32.48,32.47,32.47,4600.0,18.436,18.4417,18.436,18.436,4600.0
2009-11-25 12:55:00,32.47,32.5,32.47,32.5,6200.0,18.436,18.453,18.436,18.453,6200.0
2009-11-25 13:00:00,32.49,32.5,32.48,32.49,10300.0,18.4474,18.453,18.4417,18.4474,10300.0
2009-11-25 13:05:00,32.49,32.51,32.49,32.49,5900.0,18.4474,18.4587,18.4474,18.4474,5900.0
2009-11-25 13:10:00,32.49,32.5,32.48,32.49,13800.0,18.4474,18.453,18.4417,18.4474,13800.0
2009-11-25 13:15:00,32.49,32.51,32.49,32.49,16400.0,18.4474,18.4587,18.4474,18.4474,16400.0
2009-11-25 13:20:00,32.5,32.51,32.49,32.5,6900.0,18.453,18.4587,18.4474,18.453,6900.0
2009-11-25 13:25:00,32.49,32.51,32.49,32.5,13000.0,18.4474,18.4587,18.4474,18.453,13000.0
2009-11-25 13:30:00,32.5,32.5,32.47,32.47,8300.0,18.453,18.453,18.436,18.436,8300.0
2009-11-25 13:35:00,32.47,32.49,32.47,32.49,5100.0,18.436,18.4474,18.436,18.4474,5100.0
2009-11-25 13:40:00,32.49,32.5,32.49,32.5,2500.0,18.4474,18.453,18.4474,18.453,2500.0
2009-11-25 13:45:00,32.5,32.53,32.5,32.53,5400.0,18.453,18.4701,18.453,18.4701,5400.0
2009-11-25 13:50:00,32.53,32.53,32.5,32.5,15900.0,18.4701,18.4701,18.453,18.453,15900.0
2009-11-25 13:55:00,32.5,32.53,32.5,32.52,6000.0,18.453,18.4701,18.453,18.4644,6000.0
2009-11-25 14:00:00,32.51,32.52,32.51,32.51,6800.0,18.4587,18.4644,18.4587,18.4587,6800.0
2009-11-25 14:05:00,32.51,32.52,32.5,32.5,7500.0,18.4587,18.4644,18.453,18.453,7500.0
2009-11-25 14:10:00,32.5,32.54,32.5,32.53,16300.0,18.453,18.4758,18.453,18.4701,16300.0
2009-11-25 14:15:00,32.52,32.53,32.48,32.48,33200.0,18.4644,18.4701,18.4417,18.4417,33200.0
2009-11-25 14:20:00,32.48,32.53,32.47,32.51,18600.0,18.4417,18.4701,18.436,18.4587,18600.0
2009-11-25 14:25:00,32.5,32.53,32.5,32.52,9800.0,18.453,18.4701,18.453,18.4644,9800.0
2009-11-25 14:30:00,32.51,32.51,32.5,32.51,7600.0,18.4587,18.4587,18.453,18.4587,7600.0
2009-11-25 14:35:00,32.51,32.52,32.49,32.5,12800.0,18.4587,18.4644,18.4474,18.453,12800.0
2009-11-25 14:40:00,32.49,32.53,32.49,32.53,6600.0,18.4474,18.4701,18.4474,18.4701,6600.0
2009-11-25 14:45:00,32.53,32.58,32.52,32.57,11800.0,18.4701,18.4985,18.4644,18.4928,11800.0
2009-11-25 14:50:00,32.56,32.57,32.55,32.56,7400.0,18.4871,18.4928,18.4814,18.4871,7400.0
2009-11-25 14:55:00,32.55,32.56,32.53,32.54,8600.0,18.4814,18.4871,18.4701,18.4758,8600.0
2009-11-25 15:00:00,32.53,32.55,32.53,32.55,13400.0,18.4701,18.4814,18.4701,18.4814,13400.0
2009-11-25 15:05:00,32.54,32.54,32.53,32.53,9700.0,18.4758,18.4758,18.4701,18.4701,9700.0
2009-11-25 15:10:00,32.53,32.55,32.53,32.54,12600.0,18.4701,18.4814,18.4701,18.4758,12600.0
2009-11-25 15:15:00,32.55,32.57,32.54,32.56,45800.0,18.4814,18.4928,18.4758,18.4871,45800.0
2009-11-25 15:20:00,32.56,32.56,32.54,32.55,17000.0,18.4871,18.4871,18.4758,18.4814,17000.0
2009-11-25 15:25:00,32.55,32.58,32.55,32.58,28100.0,18.4814,18.4985,18.4814,18.4985,28100.0
2009-11-25 15:30:00,32.58,32.58,32.56,32.57,7200.0,18.4985,18.4985,18.4871,18.4928,7200.0
2009-11-25 15:35:00,32.57,32.57,32.55,32.55,20000.0,18.4928,18.4928,18.4814,18.4814,20000.0
2009-11-25 15:40:00,32.56,32.57,32.54,32.54,24000.0,18.4871,18.4928,18.4758,18.4758,24000.0
2009-11-25 15:45:00,32.55,32.55,32.52,32.54,34300.0,18.4814,18.4814,18.4644,18.4758,34300.0
2009-11-25 15:50:00,32.54,32.55,32.51,32.53,103300.0,18.4758,18.4814,18.4587,18.4701,103300.0
2009-11-25 15:55:00,32.53,32.57,32.52,32.53,132200.0,18.4701,18.4928,18.4644,18.4701,132200.0
2009-11-27 09:30:00,31.55,31.81,31.45,31.8,60200.0,17.9136,18.0613,17.8569,18.0556,60200.0
2009-11-27 09:35:00,31.75,31.75,31.6,31.7,35300.0,18.0272,18.0272,17.942,17.9988,35300.0
2009-11-27 09:40:00,31.71,31.9,31.65,31.8,29300.0,18.0045,18.1124,17.9704,18.0556,29300.0
2009-11-27 09:45:00,31.8,31.81,31.69,31.76,22900.0,18.0556,18.0613,17.9931,18.0329,22900.0
2009-11-27 09:50:00,31.74,31.78,31.69,31.73,18900.0,18.0215,18.0442,17.9931,18.0158,18900.0
2009-11-27 09:55:00,31.73,31.82,31.69,31.74,20100.0,18.0158,18.0669,17.9931,18.0215,20100.0
2009-11-27 10:00:00,31.74,31.91,31.7,31.77,23700.0,18.0215,18.118,17.9988,18.0386,23700.0
2009-11-27 10:05:00,31.76,31.78,31.69,31.7,20400.0,18.0329,18.0442,17.9931,17.9988,20400.0
2009-11-27 10:10:00,31.7,31.84,31.7,31.79,19200.0,17.9988,18.0783,17.9988,18.0499,19200.0
2009-11-27 10:15:00,31.8,31.9,31.75,31.88,24200.0,18.0556,18.1124,18.0272,18.101,24200.0
2009-11-27 10:20:00,31.88,31.93,31.86,31.91,15300.0,18.101,18.1294,18.0897,18.118,15300.0
2009-11-27 10:25:00,31.9,31.92,31.85,31.91,8900.0,18.1124,18.1237,18.084,18.118,8900.0
2009-11-27 10:30:00,31.92,31.92,31.86,31.89,9200.0,18.1237,18.1237,18.0897,18.1067,9200.0
2009-11-27 10:35:00,31.89,32.0,31.89,31.99,11300.0,18.1067,18.1691,18.1067,18.1635,11300.0
2009-11-27 10:40:00,31.99,32.08,31.97,32.04,13000.0,18.1635,18.2146,18.1521,18.1919,13000.0
2009-11-27 10:45:00,32.05,32.12,32.03,32.1,12000.0,18.1975,18.2373,18.1862,18.2259,12000.0
2009-11-27 10:50:00,32.09,32.22,32.05,32.18,20300.0,18.2202,18.2941,18.1975,18.2714,20300.0
2009-11-27 10:55:00,32.14,32.15,32.1,32.13,12100.0,18.2486,18.2543,18.2259,18.243,12100.0
2009-11-27 11:00:00,32.13,32.21,32.11,32.15,20600.0,18.243,18.2884,18.2316,18.2543,20600.0
2009-11-27 11:05:00,32.15,32.25,32.15,32.2,36100.0,18.2543,18.3111,18.2543,18.2827,36100.0
2009-11-27 11:10:00,32.2,32.28,32.15,32.17,25800.0,18.2827,18.3281,18.2543,18.2657,25800.0
2009-11-27 11:15:00,32.18,32.22,32.15,32.15,18900.0,18.2714,18.2941,18.2543,18.2543,18900.0
2009-11-27 11:20:00,32.15,32.16,32.09,32.11,32500.0,18.2543,18.26,18.2202,18.2316,32500.0
2009-11-27 11:25:00,32.12,32.19,32.08,32.15,13900.0,18.2373,18.277,18.2146,18.2543,13900.0
2009-11-27 11:30:00,32.15,32.16,32.11,32.14,17200.0,18.2543,18.26,18.2316,18.2486,17200.0
2009-11-27 11:35:00,32.14,32.18,32.08,32.1,16300.0,18.2486,18.2714,18.2146,18.2259,16300.0
2009-11-27 11:40:00,32.1,32.17,32.07,32.12,14100.0,18.2259,18.2657,18.2089,18.2373,14100.0
2009-11-27 11:45:00,32.13,32.15,32.1,32.11,6900.0,18.243,18.2543,18.2259,18.2316,6900.0
2009-11-27 11:50:00,32.11,32.19,32.11,32.16,10200.0,18.2316,18.277,18.2316,18.26,10200.0
2009-11-27 11:55:00,32.15,32.16,32.07,32.11,9800.0,18.2543,18.26,18.2089,18.2316,9800.0
2009-11-27 12:00:00,32.1,32.12,32.04,32.07,20900.0,18.2259,18.2373,18.1919,18.2089,20900.0
2009-11-27 12:05:00,32.08,32.09,32.02,32.06,18100.0,18.2146,18.2202,18.1805,18.2032,18100.0
2009-11-27 12:10:00,32.05,32.07,32.04,32.06,8700.0,18.1975,18.2089,18.1919,18.2032,8700.0
2009-11-27 12:15:00,32.06,32.09,32.03,32.08,14100.0,18.2032,18.2202,18.1862,18.2146,14100.0
2009-11-27 12:20:00,32.07,32.08,32.01,32.02,12400.0,18.2089,18.2146,18.1748,18.1805,12400.0
2009-11-27 12:25:00,32.02,32.04,31.97,32.03,16100.0,18.1805,18.1919,18.1521,18.1862,16100.0
2009-11-27 12:30:00,32.03,32.1,32.03,32.04,26800.0,18.1862,18.2259,18.1862,18.1919,26800.0
2009-11-27 12:35:00,32.05,32.06,32.04,32.06,7100.0,18.1975,18.2032,18.1919,18.2032,7100.0
2009-11-27 12:40:00,32.05,32.11,32.05,32.1,27100.0,18.1975,18.2316,18.1975,18.2259,27100.0
2009-11-27 12:45:00,32.11,32.17,32.11,32.14,24000.0,18.2316,18.2657,18.2316,18.2486,24000.0
2009-11-27 12:50:00,32.14,32.14,32.06,32.09,49600.0,18.2486,18.2486,18.2032,18.2202,49600.0
2009-11-27 12:55:00,32.09,32.09,31.92,31.92,163300.0,18.2202,18.2202,18.1237,18.1237,163300.0
2009-11-27 13:00:00,31.93,31.98,31.81,31.82,77600.0,18.1294,18.1578,18.0613,18.0669,77600.0
2009-11-27 13:05:00,31.97,31.97,31.76,31.92,1600.0,18.1521,18.1521,18.0329,18.1237,1600.0
2009-11-27 13:10:00,31.97,31.97,31.92,31.92,1100.0,18.1521,18.1521,18.1237,18.1237,1100.0
2009-11-27 13:15:00,31.91,31.91,31.91,31.91,1800.0,18.118,18.118,18.118,18.118,1800.0
2009-11-27 13:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:25:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:35:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:45:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 13:55:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:05:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:10:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:15:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:25:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:35:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:45:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 14:55:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:00:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:05:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:10:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:15:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:20:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:25:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:30:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:35:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:40:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:45:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:50:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-27 15:55:00,31.91,31.91,31.91,31.91,0.0,18.118,18.118,18.118,18.118,0.0
2009-11-30 09:30:00,31.95,32.02,31.66,31.77,62000.0,18.1408,18.1805,17.9761,18.0386,62000.0
2009-11-30 09:35:00,31.74,31.9,31.69,31.78,52800.0,18.0215,18.1124,17.9931,18.0442,52800.0
2009-11-30 09:40:00,31.79,31.87,31.7,31.87,69600.0,18.0499,18.0953,17.9988,18.0953,69600.0
2009-11-30 09:45:00,31.86,31.92,31.7,31.92,92400.0,18.0897,18.1237,17.9988,18.1237,92400.0
2009-11-30 09:50:00,31.91,31.92,31.8,31.83,74200.0,18.118,18.1237,18.0556,18.0726,74200.0
2009-11-30 09:55:00,31.82,31.87,31.8,31.82,45800.0,18.0669,18.0953,18.0556,18.0669,45800.0
2009-11-30 10:00:00,31.83,31.92,31.83,31.88,30300.0,18.0726,18.1237,18.0726,18.101,30300.0
2009-11-30 10:05:00,31.89,31.99,31.85,31.99,46800.0,18.1067,18.1635,18.084,18.1635,46800.0
2009-11-30 10:10:00,31.99,32.08,31.92,32.01,53400.0,18.1635,18.2146,18.1237,18.1748,53400.0
2009-11-30 10:15:00,32.0,32.13,32.0,32.07,35100.0,18.1691,18.243,18.1691,18.2089,35100.0
2009-11-30 10:20:00,32.07,32.09,31.93,31.93,39400.0,18.2089,18.2202,18.1294,18.1294,39400.0
2009-11-30 10:25:00,31.94,31.98,31.9,31.98,17600.0,18.1351,18.1578,18.1124,18.1578,17600.0
2009-11-30 10:30:00,31.98,32.04,31.95,31.98,21800.0,18.1578,18.1919,18.1408,18.1578,21800.0
2009-11-30 10:35:00,31.95,31.98,31.91,31.93,21100.0,18.1408,18.1578,18.118,18.1294,21100.0
2009-11-30 10:40:00,31.93,31.95,31.92,31.92,6300.0,18.1294,18.1408,18.1237,18.1237,6300.0
2009-11-30 10:45:00,31.92,31.92,31.84,31.86,19800.0,18.1237,18.1237,18.0783,18.0897,19800.0
2009-11-30 10:50:00,31.86,31.86,31.83,31.84,11000.0,18.0897,18.0897,18.0726,18.0783,11000.0
2009-11-30 10:55:00,31.84,31.84,31.79,31.8,8300.0,18.0783,18.0783,18.0499,18.0556,8300.0
2009-11-30 11:00:00,31.79,31.8,31.68,31.72,32800.0,18.0499,18.0556,17.9875,18.0102,32800.0
2009-11-30 11:05:00,31.72,31.73,31.69,31.72,15400.0,18.0102,18.0158,17.9931,18.0102,15400.0
2009-11-30 11:10:00,31.71,31.72,31.63,31.66,28700.0,18.0045,18.0102,17.9591,17.9761,28700.0
2009-11-30 11:15:00,31.66,31.67,31.59,31.61,11300.0,17.9761,17.9818,17.9364,17.9477,11300.0
2009-11-30 11:20:00,31.61,31.63,31.61,31.61,9700.0,17.9477,17.9591,17.9477,17.9477,9700.0
2009-11-30 11:25:00,31.61,31.61,31.5,31.51,25400.0,17.9477,17.9477,17.8853,17.8909,25400.0
2009-11-30 11:30:00,31.51,31.51,31.36,31.4,74200.0,17.8909,17.8909,17.8058,17.8285,74200.0
2009-11-30 11:35:00,31.4,31.46,31.34,31.46,49900.0,17.8285,17.8625,17.7944,17.8625,49900.0
2009-11-30 11:40:00,31.46,31.48,31.44,31.46,18400.0,17.8625,17.8739,17.8512,17.8625,18400.0
2009-11-30 11:45:00,31.47,31.49,31.41,31.41,37400.0,17.8682,17.8796,17.8342,17.8342,37400.0
2009-11-30 11:50:00,31.41,31.42,31.34,31.36,58600.0,17.8342,17.8398,17.7944,17.8058,58600.0
2009-11-30 11:55:00,31.35,31.39,31.34,31.39,24600.0,17.8001,17.8228,17.7944,17.8228,24600.0
2009-11-30 12:00:00,31.39,31.45,31.38,31.45,20100.0,17.8228,17.8569,17.8171,17.8569,20100.0
2009-11-30 12:05:00,31.44,31.44,31.39,31.4,20400.0,17.8512,17.8512,17.8228,17.8285,20400.0
2009-11-30 12:10:00,31.4,31.4,31.38,31.38,24500.0,17.8285,17.8285,17.8171,17.8171,24500.0
2009-11-30 12:15:00,31.38,31.44,31.38,31.42,77200.0,17.8171,17.8512,17.8171,17.8398,77200.0
2009-11-30 12:20:00,31.43,31.46,31.42,31.43,60000.0,17.8455,17.8625,17.8398,17.8455,60000.0
2009-11-30 12:25:00,31.43,31.43,31.39,31.4,23500.0,17.8455,17.8455,17.8228,17.8285,23500.0
2009-11-30 12:30:00,31.4,31.4,31.34,31.37,53500.0,17.8285,17.8285,17.7944,17.8114,53500.0
2009-11-30 12:35:00,31.36,31.36,31.32,31.34,25100.0,17.8058,17.8058,17.7831,17.7944,25100.0
2009-11-30 12:40:00,31.34,31.35,31.3,31.33,22800.0,17.7944,17.8001,17.7717,17.7887,22800.0
2009-11-30 12:45:00,31.33,31.33,31.3,31.33,40800.0,17.7887,17.7887,17.7717,17.7887,40800.0
2009-11-30 12:50:00,31.34,31.34,31.29,31.3,42100.0,17.7944,17.7944,17.766,17.7717,42100.0
2009-11-30 12:55:00,31.3,31.32,31.29,31.29,31700.0,17.7717,17.7831,17.766,17.766,31700.0
2009-11-30 13:00:00,31.3,31.3,31.27,31.27,41800.0,17.7717,17.7717,17.7547,17.7547,41800.0
2009-11-30 13:05:00,31.28,31.29,31.27,31.27,17200.0,17.7603,17.766,17.7547,17.7547,17200.0
2009-11-30 13:10:00,31.27,31.28,31.24,31.24,48500.0,17.7547,17.7603,17.7376,17.7376,48500.0
2009-11-30 13:15:00,31.24,31.24,31.21,31.22,55100.0,17.7376,17.7376,17.7206,17.7263,55100.0
2009-11-30 13:20:00,31.22,31.22,31.21,31.21,45100.0,17.7263,17.7263,17.7206,17.7206,45100.0
2009-11-30 13:25:00,31.22,31.26,31.21,31.25,28000.0,17.7263,17.749,17.7206,17.7433,28000.0
2009-11-30 13:30:00,31.26,31.29,31.22,31.24,35500.0,17.749,17.766,17.7263,17.7376,35500.0
2009-11-30 13:35:00,31.24,31.26,31.23,31.24,27000.0,17.7376,17.749,17.732,17.7376,27000.0
2009-11-30 13:40:00,31.23,31.25,31.2,31.22,28900.0,17.732,17.7433,17.7149,17.7263,28900.0
2009-11-30 13:45:00,31.22,31.27,31.22,31.26,31900.0,17.7263,17.7547,17.7263,17.749,31900.0
2009-11-30 13:50:00,31.27,31.38,31.27,31.33,61600.0,17.7547,17.8171,17.7547,17.7887,61600.0
2009-11-30 13:55:00,31.34,31.37,31.31,31.35,41800.0,17.7944,17.8114,17.7774,17.8001,41800.0
2009-11-30 14:00:00,31.35,31.4,31.34,31.4,28900.0,17.8001,17.8285,17.7944,17.8285,28900.0
2009-11-30 14:05:00,31.4,31.4,31.32,31.32,55600.0,17.8285,17.8285,17.7831,17.7831,55600.0
2009-11-30 14:10:00,31.32,31.33,31.32,31.32,24500.0,17.7831,17.7887,17.7831,17.7831,24500.0
2009-11-30 14:15:00,31.32,31.33,31.32,31.32,39400.0,17.7831,17.7887,17.7831,17.7831,39400.0
2009-11-30 14:20:00,31.32,31.33,31.32,31.32,23700.0,17.7831,17.7887,17.7831,17.7831,23700.0
2009-11-30 14:25:00,31.33,31.33,31.28,31.31,41900.0,17.7887,17.7887,17.7603,17.7774,41900.0
2009-11-30 14:30:00,31.3,31.3,31.26,31.28,27200.0,17.7717,17.7717,17.749,17.7603,27200.0
2009-11-30 14:35:00,31.28,31.28,31.26,31.26,12900.0,17.7603,17.7603,17.749,17.749,12900.0
2009-11-30 14:40:00,31.26,31.28,31.25,31.28,22700.0,17.749,17.7603,17.7433,17.7603,22700.0
2009-11-30 14:45:00,31.27,31.28,31.24,31.25,23700.0,17.7547,17.7603,17.7376,17.7433,23700.0
2009-11-30 14:50:00,31.25,31.25,31.18,31.19,48000.0,17.7433,17.7433,17.7036,17.7092,48000.0
2009-11-30 14:55:00,31.2,31.2,31.16,31.17,50200.0,17.7149,17.7149,17.6922,17.6979,50200.0
2009-11-30 15:00:00,31.17,31.2,31.13,31.19,97200.0,17.6979,17.7149,17.6752,17.7092,97200.0
2009-11-30 15:05:00,31.2,31.26,31.19,31.25,30600.0,17.7149,17.749,17.7092,17.7433,30600.0
2009-11-30 15:10:00,31.25,31.28,31.25,31.27,53700.0,17.7433,17.7603,17.7433,17.7547,53700.0
2009-11-30 15:15:00,31.27,31.36,31.27,31.34,39800.0,17.7547,17.8058,17.7547,17.7944,39800.0
2009-11-30 15:20:00,31.34,31.36,31.34,31.35,45200.0,17.7944,17.8058,17.7944,17.8001,45200.0
2009-11-30 15:25:00,31.36,31.37,31.34,31.35,70200.0,17.8058,17.8114,17.7944,17.8001,70200.0
2009-11-30 15:30:00,31.34,31.36,31.31,31.33,299500.0,17.7944,17.8058,17.7774,17.7887,299500.0
2009-11-30 15:35:00,31.34,31.34,31.29,31.29,136500.0,17.7944,17.7944,17.766,17.766,136500.0
2009-11-30 15:40:00,31.29,31.3,31.26,31.27,123500.0,17.766,17.7717,17.749,17.7547,123500.0
2009-11-30 15:45:00,31.28,31.28,31.24,31.24,131000.0,17.7603,17.7603,17.7376,17.7376,131000.0
2009-11-30 15:50:00,31.25,31.25,31.22,31.23,352700.0,17.7433,17.7433,17.7263,17.732,352700.0
2009-11-30 15:55:00,31.23,31.24,31.19,31.24,660500.0,17.732,17.7376,17.7092,17.7376,660500.0
2009-12-01 09:30:00,31.34,31.71,31.33,31.44,186900.0,17.7944,18.0045,17.7887,17.8512,186900.0
2009-12-01 09:35:00,31.43,31.56,31.42,31.5,102500.0,17.8455,17.9193,17.8398,17.8853,102500.0
2009-12-01 09:40:00,31.48,31.6,31.48,31.58,81200.0,17.8739,17.942,17.8739,17.9307,81200.0
2009-12-01 09:45:00,31.59,31.6,31.54,31.54,184900.0,17.9364,17.942,17.908,17.908,184900.0
2009-12-01 09:50:00,31.54,31.61,31.54,31.58,62900.0,17.908,17.9477,17.908,17.9307,62900.0
2009-12-01 09:55:00,31.58,31.62,31.53,31.56,77200.0,17.9307,17.9534,17.9023,17.9193,77200.0
2009-12-01 10:00:00,31.54,31.63,31.44,31.6,302200.0,17.908,17.9591,17.8512,17.942,302200.0
2009-12-01 10:05:00,31.6,31.65,31.53,31.59,148900.0,17.942,17.9704,17.9023,17.9364,148900.0
2009-12-01 10:10:00,31.58,31.71,31.56,31.65,189400.0,17.9307,18.0045,17.9193,17.9704,189400.0
2009-12-01 10:15:00,31.65,31.67,31.6,31.66,168000.0,17.9704,17.9818,17.942,17.9761,168000.0
2009-12-01 10:20:00,31.67,31.67,31.56,31.64,75100.0,17.9818,17.9818,17.9193,17.9647,75100.0
2009-12-01 10:25:00,31.64,31.65,31.61,31.63,34000.0,17.9647,17.9704,17.9477,17.9591,34000.0
2009-12-01 10:30:00,31.63,31.66,31.61,31.64,74800.0,17.9591,17.9761,17.9477,17.9647,74800.0
2009-12-01 10:35:00,31.65,31.66,31.62,31.62,64500.0,17.9704,17.9761,17.9534,17.9534,64500.0
2009-12-01 10:40:00,31.61,31.66,31.59,31.6,42600.0,17.9477,17.9761,17.9364,17.942,42600.0
2009-12-01 10:45:00,31.6,31.62,31.58,31.58,54300.0,17.942,17.9534,17.9307,17.9307,54300.0
2009-12-01 10:50:00,31.59,31.64,31.56,31.64,71600.0,17.9364,17.9647,17.9193,17.9647,71600.0
2009-12-01 10:55:00,31.63,31.65,31.61,31.62,134600.0,17.9591,17.9704,17.9477,17.9534,134600.0
2009-12-01 11:00:00,31.63,31.63,31.58,31.61,82300.0,17.9591,17.9591,17.9307,17.9477,82300.0
2009-12-01 11:05:00,31.59,31.6,31.5,31.5,79500.0,17.9364,17.942,17.8853,17.8853,79500.0
2009-12-01 11:10:00,31.49,31.59,31.46,31.57,61100.0,17.8796,17.9364,17.8625,17.925,61100.0
2009-12-01 11:15:00,31.57,31.57,31.5,31.52,63200.0,17.925,17.925,17.8853,17.8966,63200.0
2009-12-01 11:20:00,31.52,31.56,31.47,31.54,178300.0,17.8966,17.9193,17.8682,17.908,178300.0
2009-12-01 11:25:00,31.54,31.6,31.54,31.6,34800.0,17.908,17.942,17.908,17.942,34800.0
2009-12-01 11:30:00,31.59,31.65,31.59,31.65,42500.0,17.9364,17.9704,17.9364,17.9704,42500.0
2009-12-01 11:35:00,31.65,31.68,31.63,31.65,59100.0,17.9704,17.9875,17.9591,17.9704,59100.0
2009-12-01 11:40:00,31.65,31.67,31.63,31.65,44400.0,17.9704,17.9818,17.9591,17.9704,44400.0
2009-12-01 11:45:00,31.65,31.67,31.63,31.65,36300.0,17.9704,17.9818,17.9591,17.9704,36300.0
2009-12-01 11:50:00,31.66,31.75,31.66,31.72,81700.0,17.9761,18.0272,17.9761,18.0102,81700.0
2009-12-01 11:55:00,31.73,31.75,31.69,31.71,42900.0,18.0158,18.0272,17.9931,18.0045,42900.0
2009-12-01 12:00:00,31.71,31.72,31.65,31.72,40000.0,18.0045,18.0102,17.9704,18.0102,40000.0
2009-12-01 12:05:00,31.72,31.76,31.63,31.64,65100.0,18.0102,18.0329,17.9591,17.9647,65100.0
2009-12-01 12:10:00,31.65,31.74,31.65,31.71,57600.0,17.9704,18.0215,17.9704,18.0045,57600.0
2009-12-01 12:15:00,31.71,31.73,31.7,31.72,33200.0,18.0045,18.0158,17.9988,18.0102,33200.0
2009-12-01 12:20:00,31.72,31.74,31.7,31.74,20200.0,18.0102,18.0215,17.9988,18.0215,20200.0
2009-12-01 12:25:00,31.74,31.75,31.68,31.68,37800.0,18.0215,18.0272,17.9875,17.9875,37800.0
2009-12-01 12:30:00,31.69,31.69,31.61,31.61,65600.0,17.9931,17.9931,17.9477,17.9477,65600.0
2009-12-01 12:35:00,31.62,31.65,31.59,31.62,39900.0,17.9534,17.9704,17.9364,17.9534,39900.0
2009-12-01 12:40:00,31.62,31.65,31.55,31.56,92200.0,17.9534,17.9704,17.9136,17.9193,92200.0
2009-12-01 12:45:00,31.56,31.65,31.56,31.65,35800.0,17.9193,17.9704,17.9193,17.9704,35800.0
2009-12-01 12:50:00,31.66,31.67,31.65,31.67,11400.0,17.9761,17.9818,17.9704,17.9818,11400.0
2009-12-01 12:55:00,31.67,31.69,31.66,31.66,21200.0,17.9818,17.9931,17.9761,17.9761,21200.0
2009-12-01 13:00:00,31.65,31.66,31.61,31.63,22100.0,17.9704,17.9761,17.9477,17.9591,22100.0
2009-12-01 13:05:00,31.62,31.62,31.56,31.59,33200.0,17.9534,17.9534,17.9193,17.9364,33200.0
2009-12-01 13:10:00,31.58,31.59,31.53,31.54,52700.0,17.9307,17.9364,17.9023,17.908,52700.0
2009-12-01 13:15:00,31.55,31.61,31.54,31.61,96800.0,17.9136,17.9477,17.908,17.9477,96800.0
2009-12-01 13:20:00,31.61,31.67,31.59,31.63,43700.0,17.9477,17.9818,17.9364,17.9591,43700.0
2009-12-01 13:25:00,31.62,31.69,31.62,31.69,15100.0,17.9534,17.9931,17.9534,17.9931,15100.0
2009-12-01 13:30:00,31.69,31.75,31.69,31.72,40900.0,17.9931,18.0272,17.9931,18.0102,40900.0
2009-12-01 13:35:00,31.72,31.76,31.72,31.76,26700.0,18.0102,18.0329,18.0102,18.0329,26700.0
2009-12-01 13:40:00,31.75,31.76,31.68,31.68,30500.0,18.0272,18.0329,17.9875,17.9875,30500.0
2009-12-01 13:45:00,31.68,31.77,31.68,31.77,18700.0,17.9875,18.0386,17.9875,18.0386,18700.0
2009-12-01 13:50:00,31.76,31.76,31.7,31.75,42600.0,18.0329,18.0329,17.9988,18.0272,42600.0
2009-12-01 13:55:00,31.75,31.75,31.74,31.75,14700.0,18.0272,18.0272,18.0215,18.0272,14700.0
2009-12-01 14:00:00,31.75,31.77,31.75,31.76,22900.0,18.0272,18.0386,18.0272,18.0329,22900.0
2009-12-01 14:05:00,31.77,31.78,31.74,31.75,30400.0,18.0386,18.0442,18.0215,18.0272,30400.0
2009-12-01 14:10:00,31.74,31.75,31.7,31.7,142900.0,18.0215,18.0272,17.9988,17.9988,142900.0
2009-12-01 14:15:00,31.7,31.75,31.69,31.72,49900.0,17.9988,18.0272,17.9931,18.0102,49900.0
2009-12-01 14:20:00,31.72,31.74,31.71,31.73,22400.0,18.0102,18.0215,18.0045,18.0158,22400.0
2009-12-01 14:25:00,31.74,31.77,31.73,31.77,25800.0,18.0215,18.0386,18.0158,18.0386,25800.0
2009-12-01 14:30:00,31.77,31.82,31.77,31.78,21100.0,18.0386,18.0669,18.0386,18.0442,21100.0
2009-12-01 14:35:00,31.78,31.84,31.77,31.83,23700.0,18.0442,18.0783,18.0386,18.0726,23700.0
2009-12-01 14:40:00,31.84,31.86,31.82,31.82,55800.0,18.0783,18.0897,18.0669,18.0669,55800.0
2009-12-01 14:45:00,31.83,31.86,31.82,31.85,34800.0,18.0726,18.0897,18.0669,18.084,34800.0
2009-12-01 14:50:00,31.85,31.85,31.75,31.75,80200.0,18.084,18.084,18.0272,18.0272,80200.0
2009-12-01 14:55:00,31.76,31.83,31.76,31.83,46300.0,18.0329,18.0726,18.0329,18.0726,46300.0
2009-12-01 15:00:00,31.83,31.83,31.79,31.79,56900.0,18.0726,18.0726,18.0499,18.0499,56900.0
2009-12-01 15:05:00,31.8,31.8,31.78,31.8,45800.0,18.0556,18.0556,18.0442,18.0556,45800.0
2009-12-01 15:10:00,31.79,31.83,31.79,31.83,36200.0,18.0499,18.0726,18.0499,18.0726,36200.0
2009-12-01 15:15:00,31.83,31.83,31.8,31.8,69400.0,18.0726,18.0726,18.0556,18.0556,69400.0
2009-12-01 15:20:00,31.81,31.84,31.79,31.82,122000.0,18.0613,18.0783,18.0499,18.0669,122000.0
2009-12-01 15:25:00,31.82,31.83,31.78,31.78,88800.0,18.0669,18.0726,18.0442,18.0442,88800.0
2009-12-01 15:30:00,31.78,31.79,31.66,31.67,92500.0,18.0442,18.0499,17.9761,17.9818,92500.0
2009-12-01 15:35:00,31.67,31.71,31.66,31.7,68900.0,17.9818,18.0045,17.9761,17.9988,68900.0
2009-12-01 15:40:00,31.69,31.77,31.69,31.77,53500.0,17.9931,18.0386,17.9931,18.0386,53500.0
2009-12-01 15:45:00,31.77,31.79,31.75,31.76,87200.0,18.0386,18.0499,18.0272,18.0329,87200.0
2009-12-01 15:50:00,31.76,31.77,31.68,31.69,195000.0,18.0329,18.0386,17.9875,17.9931,195000.0
2009-12-01 15:55:00,31.69,31.73,31.64,31.72,366700.0,17.9931,18.0158,17.9647,18.0102,366700.0
2009-12-02 09:30:00,31.78,31.88,31.76,31.86,55200.0,18.0442,18.101,18.0329,18.0897,55200.0
2009-12-02 09:35:00,31.86,32.13,31.85,32.11,95000.0,18.0897,18.243,18.084,18.2316,95000.0
2009-12-02 09:40:00,32.11,32.22,32.1,32.19,87500.0,18.2316,18.2941,18.2259,18.277,87500.0
2009-12-02 09:45:00,32.19,32.29,32.18,32.27,52300.0,18.277,18.3338,18.2714,18.3225,52300.0
2009-12-02 09:50:00,32.27,32.32,32.23,32.26,53600.0,18.3225,18.3508,18.2997,18.3168,53600.0
2009-12-02 09:55:00,32.26,32.3,32.23,32.29,47000.0,18.3168,18.3395,18.2997,18.3338,47000.0
2009-12-02 10:00:00,32.28,32.51,32.28,32.48,110300.0,18.3281,18.4587,18.3281,18.4417,110300.0
2009-12-02 10:05:00,32.48,32.6,32.48,32.57,91200.0,18.4417,18.5098,18.4417,18.4928,91200.0
2009-12-02 10:10:00,32.58,32.69,32.58,32.67,113800.0,18.4985,18.5609,18.4985,18.5496,113800.0
2009-12-02 10:15:00,32.67,32.76,32.62,32.67,80100.0,18.5496,18.6007,18.5212,18.5496,80100.0
2009-12-02 10:20:00,32.68,32.7,32.57,32.6,71800.0,18.5552,18.5666,18.4928,18.5098,71800.0
2009-12-02 10:25:00,32.6,32.62,32.55,32.56,31200.0,18.5098,18.5212,18.4814,18.4871,31200.0
2009-12-02 10:30:00,32.54,32.57,32.5,32.51,45000.0,18.4758,18.4928,18.453,18.4587,45000.0
2009-12-02 10:35:00,32.51,32.64,32.51,32.57,85500.0,18.4587,18.5325,18.4587,18.4928,85500.0
2009-12-02 10:40:00,32.56,32.57,32.53,32.53,30000.0,18.4871,18.4928,18.4701,18.4701,30000.0
2009-12-02 10:45:00,32.53,32.54,32.45,32.47,49100.0,18.4701,18.4758,18.4247,18.436,49100.0
2009-12-02 10:50:00,32.47,32.52,32.42,32.52,37600.0,18.436,18.4644,18.4076,18.4644,37600.0
2009-12-02 10:55:00,32.53,32.57,32.49,32.5,35900.0,18.4701,18.4928,18.4474,18.453,35900.0
2009-12-02 11:00:00,32.5,32.51,32.35,32.36,40100.0,18.453,18.4587,18.3679,18.3736,40100.0
2009-12-02 11:05:00,32.35,32.44,32.33,32.42,38200.0,18.3679,18.419,18.3565,18.4076,38200.0
2009-12-02 11:10:00,32.42,32.46,32.4,32.44,70100.0,18.4076,18.4303,18.3963,18.419,70100.0
2009-12-02 11:15:00,32.41,32.48,32.4,32.47,74500.0,18.4019,18.4417,18.3963,18.436,74500.0
2009-12-02 11:20:00,32.48,32.53,32.45,32.53,48100.0,18.4417,18.4701,18.4247,18.4701,48100.0
2009-12-02 11:25:00,32.52,32.53,32.49,32.51,24200.0,18.4644,18.4701,18.4474,18.4587,24200.0
2009-12-02 11:30:00,32.51,32.62,32.5,32.6,101000.0,18.4587,18.5212,18.453,18.5098,101000.0
2009-12-02 11:35:00,32.59,32.61,32.56,32.6,36900.0,18.5041,18.5155,18.4871,18.5098,36900.0
2009-12-02 11:40:00,32.59,32.6,32.58,32.6,24900.0,18.5041,18.5098,18.4985,18.5098,24900.0
2009-12-02 11:45:00,32.61,32.61,32.58,32.59,25900.0,18.5155,18.5155,18.4985,18.5041,25900.0
2009-12-02 11:50:00,32.59,32.6,32.58,32.58,24100.0,18.5041,18.5098,18.4985,18.4985,24100.0
2009-12-02 11:55:00,32.58,32.6,32.58,32.6,11200.0,18.4985,18.5098,18.4985,18.5098,11200.0
2009-12-02 12:00:00,32.6,32.64,32.6,32.64,29300.0,18.5098,18.5325,18.5098,18.5325,29300.0
2009-12-02 12:05:00,32.64,32.65,32.59,32.59,54500.0,18.5325,18.5382,18.5041,18.5041,54500.0
2009-12-02 12:10:00,32.59,32.62,32.5,32.5,18500.0,18.5041,18.5212,18.453,18.453,18500.0
2009-12-02 12:15:00,32.5,32.51,32.4,32.43,42300.0,18.453,18.4587,18.3963,18.4133,42300.0
2009-12-02 12:20:00,32.42,32.42,32.28,32.36,48000.0,18.4076,18.4076,18.3281,18.3736,48000.0
2009-12-02 12:25:00,32.36,32.4,32.36,32.37,24800.0,18.3736,18.3963,18.3736,18.3792,24800.0
2009-12-02 12:30:00,32.37,32.38,32.31,32.32,38200.0,18.3792,18.3849,18.3452,18.3508,38200.0
2009-12-02 12:35:00,32.32,32.32,32.29,32.3,15400.0,18.3508,18.3508,18.3338,18.3395,15400.0
2009-12-02 12:40:00,32.29,32.3,32.22,32.26,33500.0,18.3338,18.3395,18.2941,18.3168,33500.0
2009-12-02 12:45:00,32.26,32.31,32.25,32.31,13600.0,18.3168,18.3452,18.3111,18.3452,13600.0
2009-12-02 12:50:00,32.32,32.34,32.3,32.33,15100.0,18.3508,18.3622,18.3395,18.3565,15100.0
2009-12-02 12:55:00,32.34,32.38,32.33,32.38,10800.0,18.3622,18.3849,18.3565,18.3849,10800.0
2009-12-02 13:00:00,32.37,32.41,32.32,32.34,40400.0,18.3792,18.4019,18.3508,18.3622,40400.0
2009-12-02 13:05:00,32.34,32.35,32.29,32.33,16600.0,18.3622,18.3679,18.3338,18.3565,16600.0
2009-12-02 13:10:00,32.33,32.38,32.33,32.37,9400.0,18.3565,18.3849,18.3565,18.3792,9400.0
2009-12-02 13:15:00,32.38,32.38,32.35,32.37,6400.0,18.3849,18.3849,18.3679,18.3792,6400.0
2009-12-02 13:20:00,32.37,32.42,32.37,32.39,12500.0,18.3792,18.4076,18.3792,18.3906,12500.0
2009-12-02 13:25:00,32.39,32.4,32.35,32.37,11100.0,18.3906,18.3963,18.3679,18.3792,11100.0
2009-12-02 13:30:00,32.36,32.4,32.34,32.37,11600.0,18.3736,18.3963,18.3622,18.3792,11600.0
2009-12-02 13:35:00,32.37,32.39,32.34,32.34,19900.0,18.3792,18.3906,18.3622,18.3622,19900.0
2009-12-02 13:40:00,32.35,32.36,32.33,32.35,16600.0,18.3679,18.3736,18.3565,18.3679,16600.0
2009-12-02 13:45:00,32.35,32.38,32.33,32.36,63300.0,18.3679,18.3849,18.3565,18.3736,63300.0
2009-12-02 13:50:00,32.37,32.41,32.37,32.37,31600.0,18.3792,18.4019,18.3792,18.3792,31600.0
2009-12-02 13:55:00,32.37,32.41,32.37,32.4,10300.0,18.3792,18.4019,18.3792,18.3963,10300.0
2009-12-02 14:00:00,32.4,32.45,32.38,32.41,53600.0,18.3963,18.4247,18.3849,18.4019,53600.0
2009-12-02 14:05:00,32.41,32.44,32.39,32.43,24900.0,18.4019,18.419,18.3906,18.4133,24900.0
2009-12-02 14:10:00,32.43,32.46,32.39,32.46,17000.0,18.4133,18.4303,18.3906,18.4303,17000.0
2009-12-02 14:15:00,32.46,32.47,32.36,32.37,51200.0,18.4303,18.436,18.3736,18.3792,51200.0
2009-12-02 14:20:00,32.37,32.42,32.37,32.41,38100.0,18.3792,18.4076,18.3792,18.4019,38100.0
2009-12-02 14:25:00,32.41,32.47,32.41,32.44,31600.0,18.4019,18.436,18.4019,18.419,31600.0
2009-12-02 14:30:00,32.43,32.44,32.4,32.41,19100.0,18.4133,18.419,18.3963,18.4019,19100.0
2009-12-02 14:35:00,32.42,32.51,32.41,32.48,38800.0,18.4076,18.4587,18.4019,18.4417,38800.0
2009-12-02 14:40:00,32.48,32.49,32.42,32.45,28200.0,18.4417,18.4474,18.4076,18.4247,28200.0
2009-12-02 14:45:00,32.45,32.56,32.45,32.54,87700.0,18.4247,18.4871,18.4247,18.4758,87700.0
2009-12-02 14:50:00,32.54,32.55,32.5,32.54,47500.0,18.4758,18.4814,18.453,18.4758,47500.0
2009-12-02 14:55:00,32.55,32.57,32.52,32.57,63000.0,18.4814,18.4928,18.4644,18.4928,63000.0
2009-12-02 15:00:00,32.58,32.61,32.57,32.59,86500.0,18.4985,18.5155,18.4928,18.5041,86500.0
2009-12-02 15:05:00,32.58,32.63,32.58,32.61,64300.0,18.4985,18.5269,18.4985,18.5155,64300.0
2009-12-02 15:10:00,32.6,32.64,32.6,32.64,76700.0,18.5098,18.5325,18.5098,18.5325,76700.0
2009-12-02 15:15:00,32.64,32.72,32.63,32.72,153500.0,18.5325,18.578,18.5269,18.578,153500.0
2009-12-02 15:20:00,32.72,32.76,32.71,32.75,137600.0,18.578,18.6007,18.5723,18.595,137600.0
2009-12-02 15:25:00,32.75,32.8,32.75,32.8,104500.0,18.595,18.6234,18.595,18.6234,104500.0
2009-12-02 15:30:00,32.8,32.8,32.76,32.77,50200.0,18.6234,18.6234,18.6007,18.6063,50200.0
2009-12-02 15:35:00,32.78,32.82,32.76,32.81,166800.0,18.612,18.6347,18.6007,18.6291,166800.0
2009-12-02 15:40:00,32.82,32.83,32.79,32.82,145500.0,18.6347,18.6404,18.6177,18.6347,145500.0
2009-12-02 15:45:00,32.83,32.83,32.78,32.79,219500.0,18.6404,18.6404,18.612,18.6177,219500.0
2009-12-02 15:50:00,32.78,32.81,32.76,32.76,307900.0,18.612,18.6291,18.6007,18.6007,307900.0
2009-12-02 15:55:00,32.77,32.81,32.76,32.77,321900.0,18.6063,18.6291,18.6007,18.6063,321900.0
2009-12-03 09:30:00,32.97,33.2,32.89,33.18,101300.0,18.7199,18.8505,18.6745,18.8391,101300.0
2009-12-03 09:35:00,33.19,33.41,33.17,33.39,133000.0,18.8448,18.9697,18.8335,18.9584,133000.0
2009-12-03 09:40:00,33.39,33.55,33.39,33.46,107500.0,18.9584,19.0492,18.9584,18.9981,107500.0
2009-12-03 09:45:00,33.48,33.57,33.38,33.45,110500.0,19.0095,19.0606,18.9527,18.9924,110500.0
2009-12-03 09:50:00,33.46,33.46,33.34,33.36,59200.0,18.9981,18.9981,18.93,18.9413,59200.0
2009-12-03 09:55:00,33.35,33.39,33.27,33.39,68000.0,18.9357,18.9584,18.8902,18.9584,68000.0
2009-12-03 10:00:00,33.38,33.38,33.15,33.23,161400.0,18.9527,18.9527,18.8221,18.8675,161400.0
2009-12-03 10:05:00,33.23,33.38,33.21,33.31,107300.0,18.8675,18.9527,18.8562,18.9129,107300.0
2009-12-03 10:10:00,33.31,33.41,33.3,33.37,64300.0,18.9129,18.9697,18.9073,18.947,64300.0
2009-12-03 10:15:00,33.36,33.36,33.27,33.32,142600.0,18.9413,18.9413,18.8902,18.9186,142600.0
2009-12-03 10:20:00,33.31,33.34,33.3,33.33,44400.0,18.9129,18.93,18.9073,18.9243,44400.0
2009-12-03 10:25:00,33.33,33.38,33.32,33.37,64200.0,18.9243,18.9527,18.9186,18.947,64200.0
2009-12-03 10:30:00,33.37,33.42,33.35,33.41,75100.0,18.947,18.9754,18.9357,18.9697,75100.0
2009-12-03 10:35:00,33.4,33.47,33.4,33.45,91500.0,18.964,19.0038,18.964,18.9924,91500.0
2009-12-03 10:40:00,33.44,33.47,33.4,33.43,90300.0,18.9868,19.0038,18.964,18.9811,90300.0
2009-12-03 10:45:00,33.42,33.57,33.42,33.55,108800.0,18.9754,19.0606,18.9754,19.0492,108800.0
2009-12-03 10:50:00,33.56,33.58,33.51,33.55,108200.0,19.0549,19.0663,19.0265,19.0492,108200.0
2009-12-03 10:55:00,33.55,33.59,33.52,33.57,66200.0,19.0492,19.0719,19.0322,19.0606,66200.0
2009-12-03 11:00:00,33.58,33.68,33.57,33.65,107400.0,19.0663,19.123,19.0606,19.106,107400.0
2009-12-03 11:05:00,33.64,33.72,33.62,33.71,115800.0,19.1003,19.1457,19.089,19.1401,115800.0
2009-12-03 11:10:00,33.7,33.72,33.68,33.69,61800.0,19.1344,19.1457,19.123,19.1287,61800.0
2009-12-03 11:15:00,33.69,33.69,33.57,33.57,167700.0,19.1287,19.1287,19.0606,19.0606,167700.0
2009-12-03 11:20:00,33.57,33.59,33.52,33.53,133800.0,19.0606,19.0719,19.0322,19.0379,133800.0
2009-12-03 11:25:00,33.52,33.65,33.52,33.62,47200.0,19.0322,19.106,19.0322,19.089,47200.0
2009-12-03 11:30:00,33.63,33.76,33.63,33.73,99000.0,19.0946,19.1685,19.0946,19.1514,99000.0
2009-12-03 11:35:00,33.73,33.78,33.68,33.77,198100.0,19.1514,19.1798,19.123,19.1741,198100.0
2009-12-03 11:40:00,33.77,33.81,33.75,33.8,88500.0,19.1741,19.1968,19.1628,19.1912,88500.0
2009-12-03 11:45:00,33.8,33.81,33.75,33.76,61400.0,19.1912,19.1968,19.1628,19.1685,61400.0
2009-12-03 11:50:00,33.75,33.81,33.75,33.81,34700.0,19.1628,19.1968,19.1628,19.1968,34700.0
2009-12-03 11:55:00,33.8,33.81,33.77,33.77,55300.0,19.1912,19.1968,19.1741,19.1741,55300.0
2009-12-03 12:00:00,33.76,33.79,33.75,33.78,75900.0,19.1685,19.1855,19.1628,19.1798,75900.0
2009-12-03 12:05:00,33.78,33.8,33.77,33.78,39700.0,19.1798,19.1912,19.1741,19.1798,39700.0
2009-12-03 12:10:00,33.79,33.84,33.78,33.81,69500.0,19.1855,19.2139,19.1798,19.1968,69500.0
2009-12-03 12:15:00,33.81,33.88,33.81,33.86,70000.0,19.1968,19.2366,19.1968,19.2252,70000.0
2009-12-03 12:20:00,33.87,33.93,33.87,33.92,74500.0,19.2309,19.265,19.2309,19.2593,74500.0
2009-12-03 12:25:00,33.92,33.96,33.89,33.9,103600.0,19.2593,19.282,19.2423,19.2479,103600.0
2009-12-03 12:30:00,33.9,33.9,33.84,33.86,58700.0,19.2479,19.2479,19.2139,19.2252,58700.0
2009-12-03 12:35:00,33.87,33.94,33.87,33.93,53300.0,19.2309,19.2707,19.2309,19.265,53300.0
2009-12-03 12:40:00,33.93,33.95,33.92,33.94,37800.0,19.265,19.2763,19.2593,19.2707,37800.0
2009-12-03 12:45:00,33.94,33.95,33.93,33.95,30200.0,19.2707,19.2763,19.265,19.2763,30200.0
2009-12-03 12:50:00,33.94,33.95,33.94,33.94,24400.0,19.2707,19.2763,19.2707,19.2707,24400.0
2009-12-03 12:55:00,33.94,34.04,33.94,34.03,115100.0,19.2707,19.3274,19.2707,19.3218,115100.0
2009-12-03 13:00:00,34.02,34.04,33.98,34.01,66500.0,19.3161,19.3274,19.2934,19.3104,66500.0
2009-12-03 13:05:00,34.01,34.03,33.94,33.96,69900.0,19.3104,19.3218,19.2707,19.282,69900.0
2009-12-03 13:10:00,33.96,33.99,33.92,33.94,60800.0,19.282,19.299,19.2593,19.2707,60800.0
2009-12-03 13:15:00,33.93,33.98,33.92,33.97,34100.0,19.265,19.2934,19.2593,19.2877,34100.0
2009-12-03 13:20:00,33.97,34.03,33.9,34.01,110900.0,19.2877,19.3218,19.2479,19.3104,110900.0
2009-12-03 13:25:00,34.02,34.03,33.98,34.01,46800.0,19.3161,19.3218,19.2934,19.3104,46800.0
2009-12-03 13:30:00,34.02,34.03,34.01,34.02,18100.0,19.3161,19.3218,19.3104,19.3161,18100.0
2009-12-03 13:35:00,34.02,34.17,34.02,34.13,197200.0,19.3161,19.4012,19.3161,19.3785,197200.0
2009-12-03 13:40:00,34.13,34.17,34.13,34.16,37800.0,19.3785,19.4012,19.3785,19.3956,37800.0
2009-12-03 13:45:00,34.17,34.26,34.17,34.26,107000.0,19.4012,19.4523,19.4012,19.4523,107000.0
2009-12-03 13:50:00,34.26,34.31,34.25,34.29,101000.0,19.4523,19.4807,19.4467,19.4694,101000.0
2009-12-03 13:55:00,34.29,34.42,34.29,34.42,119100.0,19.4694,19.5432,19.4694,19.5432,119100.0
2009-12-03 14:00:00,34.41,34.51,34.38,34.44,269500.0,19.5375,19.5943,19.5205,19.5545,269500.0
2009-12-03 14:05:00,34.44,34.51,34.41,34.44,129000.0,19.5545,19.5943,19.5375,19.5545,129000.0
2009-12-03 14:10:00,34.44,34.49,34.42,34.48,68400.0,19.5545,19.5829,19.5432,19.5773,68400.0
2009-12-03 14:15:00,34.47,34.5,34.4,34.4,110400.0,19.5716,19.5886,19.5318,19.5318,110400.0
2009-12-03 14:20:00,34.4,34.45,34.4,34.44,69900.0,19.5318,19.5602,19.5318,19.5545,69900.0
2009-12-03 14:25:00,34.45,34.49,34.44,34.48,56900.0,19.5602,19.5829,19.5545,19.5773,56900.0
2009-12-03 14:30:00,34.48,34.56,34.45,34.56,196200.0,19.5773,19.6227,19.5602,19.6227,196200.0
2009-12-03 14:35:00,34.56,34.61,34.54,34.6,76400.0,19.6227,19.6511,19.6113,19.6454,76400.0
2009-12-03 14:40:00,34.61,34.69,34.6,34.64,118400.0,19.6511,19.6965,19.6454,19.6681,118400.0
2009-12-03 14:45:00,34.64,34.68,34.54,34.54,98200.0,19.6681,19.6908,19.6113,19.6113,98200.0
2009-12-03 14:50:00,34.54,34.6,34.51,34.58,97500.0,19.6113,19.6454,19.5943,19.634,97500.0
2009-12-03 14:55:00,34.58,34.68,34.58,34.66,176000.0,19.634,19.6908,19.634,19.6795,176000.0
2009-12-03 15:00:00,34.65,34.66,34.5,34.5,93100.0,19.6738,19.6795,19.5886,19.5886,93100.0
2009-12-03 15:05:00,34.51,34.56,34.5,34.51,81400.0,19.5943,19.6227,19.5886,19.5943,81400.0
2009-12-03 15:10:00,34.51,34.59,34.5,34.57,109100.0,19.5943,19.6397,19.5886,19.6284,109100.0
2009-12-03 15:15:00,34.57,34.71,34.57,34.68,150400.0,19.6284,19.7078,19.6284,19.6908,150400.0
2009-12-03 15:20:00,34.68,34.76,34.68,34.75,153500.0,19.6908,19.7362,19.6908,19.7306,153500.0
2009-12-03 15:25:00,34.75,34.78,34.67,34.67,257800.0,19.7306,19.7476,19.6851,19.6851,257800.0
2009-12-03 15:30:00,34.67,34.76,34.66,34.75,173500.0,19.6851,19.7362,19.6795,19.7306,173500.0
2009-12-03 15:35:00,34.75,34.76,34.67,34.67,132600.0,19.7306,19.7362,19.6851,19.6851,132600.0
2009-12-03 15:40:00,34.67,34.73,34.67,34.71,205700.0,19.6851,19.7192,19.6851,19.7078,205700.0
2009-12-03 15:45:00,34.71,34.77,34.7,34.75,489400.0,19.7078,19.7419,19.7022,19.7306,489400.0
2009-12-03 15:50:00,34.75,34.75,34.62,34.67,309900.0,19.7306,19.7306,19.6567,19.6851,309900.0
2009-12-03 15:55:00,34.67,34.68,34.6,34.6,493300.0,19.6851,19.6908,19.6454,19.6454,493300.0
2009-12-04 09:30:00,35.02,35.28,34.97,35.26,132400.0,19.8839,20.0315,19.8555,20.0201,132400.0
2009-12-04 09:35:00,35.27,35.51,35.23,35.48,199500.0,20.0258,20.1621,20.0031,20.145,199500.0
2009-12-04 09:40:00,35.48,35.75,35.48,35.75,261300.0,20.145,20.2983,20.145,20.2983,261300.0
2009-12-04 09:45:00,35.76,36.06,35.74,36.0,413600.0,20.304,20.4744,20.2927,20.4403,413600.0
2009-12-04 09:50:00,36.01,36.07,35.83,35.84,254000.0,20.446,20.48,20.3438,20.3494,254000.0
2009-12-04 09:55:00,35.84,35.87,35.72,35.75,142600.0,20.3494,20.3665,20.2813,20.2983,142600.0
2009-12-04 10:00:00,35.75,35.85,35.68,35.75,179400.0,20.2983,20.3551,20.2586,20.2983,179400.0
2009-12-04 10:05:00,35.74,35.83,35.61,35.82,180300.0,20.2927,20.3438,20.2189,20.3381,180300.0
2009-12-04 10:10:00,35.82,35.94,35.75,35.94,207800.0,20.3381,20.4062,20.2983,20.4062,207800.0
2009-12-04 10:15:00,35.95,36.0,35.78,35.81,226200.0,20.4119,20.4403,20.3154,20.3324,226200.0
2009-12-04 10:20:00,35.8,35.88,35.72,35.76,90000.0,20.3267,20.3722,20.2813,20.304,90000.0
2009-12-04 10:25:00,35.75,35.82,35.69,35.75,81800.0,20.2983,20.3381,20.2643,20.2983,81800.0
2009-12-04 10:30:00,35.75,35.76,35.58,35.6,76700.0,20.2983,20.304,20.2018,20.2132,76700.0
2009-12-04 10:35:00,35.6,35.75,35.6,35.7,78700.0,20.2132,20.2983,20.2132,20.27,78700.0
2009-12-04 10:40:00,35.69,35.74,35.6,35.69,94400.0,20.2643,20.2927,20.2132,20.2643,94400.0
2009-12-04 10:45:00,35.68,35.7,35.54,35.55,101500.0,20.2586,20.27,20.1791,20.1848,101500.0
2009-12-04 10:50:00,35.54,35.62,35.5,35.52,129600.0,20.1791,20.2245,20.1564,20.1678,129600.0
2009-12-04 10:55:00,35.52,35.52,35.42,35.49,192700.0,20.1678,20.1678,20.111,20.1507,192700.0
2009-12-04 11:00:00,35.49,35.49,35.39,35.45,122900.0,20.1507,20.1507,20.0939,20.128,122900.0
2009-12-04 11:05:00,35.44,35.46,35.39,35.43,90400.0,20.1223,20.1337,20.0939,20.1167,90400.0
2009-12-04 11:10:00,35.43,35.48,35.42,35.44,45000.0,20.1167,20.145,20.111,20.1223,45000.0
2009-12-04 11:15:00,35.43,35.44,35.31,35.33,75900.0,20.1167,20.1223,20.0485,20.0599,75900.0
2009-12-04 11:20:00,35.33,35.37,35.3,35.36,85200.0,20.0599,20.0826,20.0428,20.0769,85200.0
2009-12-04 11:25:00,35.36,35.47,35.27,35.27,89600.0,20.0769,20.1394,20.0258,20.0258,89600.0
2009-12-04 11:30:00,35.27,35.28,35.14,35.28,134000.0,20.0258,20.0315,19.952,20.0315,134000.0
2009-12-04 11:35:00,35.27,35.27,35.01,35.05,150100.0,20.0258,20.0258,19.8782,19.9009,150100.0
2009-12-04 11:40:00,35.05,35.09,34.89,34.93,108900.0,19.9009,19.9236,19.81,19.8328,108900.0
2009-12-04 11:45:00,34.93,35.12,34.71,35.07,185800.0,19.8328,19.9406,19.7078,19.9123,185800.0
2009-12-04 11:50:00,35.06,35.2,34.96,35.2,212400.0,19.9066,19.9861,19.8498,19.9861,212400.0
2009-12-04 11:55:00,35.21,35.32,35.18,35.29,74900.0,19.9917,20.0542,19.9747,20.0372,74900.0
2009-12-04 12:00:00,35.28,35.28,35.21,35.28,51400.0,20.0315,20.0315,19.9917,20.0315,51400.0
2009-12-04 12:05:00,35.28,35.31,35.22,35.3,48900.0,20.0315,20.0485,19.9974,20.0428,48900.0
2009-12-04 12:10:00,35.3,35.4,35.3,35.34,77900.0,20.0428,20.0996,20.0428,20.0656,77900.0
2009-12-04 12:15:00,35.35,35.4,35.26,35.26,52600.0,20.0712,20.0996,20.0201,20.0201,52600.0
2009-12-04 12:20:00,35.26,35.32,35.19,35.24,65700.0,20.0201,20.0542,19.9804,20.0088,65700.0
2009-12-04 12:25:00,35.23,35.39,35.23,35.33,49400.0,20.0031,20.0939,20.0031,20.0599,49400.0
2009-12-04 12:30:00,35.34,35.45,35.32,35.36,63900.0,20.0656,20.128,20.0542,20.0769,63900.0
2009-12-04 12:35:00,35.36,35.44,35.34,35.4,27600.0,20.0769,20.1223,20.0656,20.0996,27600.0
2009-12-04 12:40:00,35.39,35.41,35.32,35.41,26200.0,20.0939,20.1053,20.0542,20.1053,26200.0
2009-12-04 12:45:00,35.39,35.47,35.34,35.34,45000.0,20.0939,20.1394,20.0656,20.0656,45000.0
2009-12-04 12:50:00,35.35,35.45,35.34,35.38,34100.0,20.0712,20.128,20.0656,20.0883,34100.0
2009-12-04 12:55:00,35.38,35.38,35.31,35.35,26000.0,20.0883,20.0883,20.0485,20.0712,26000.0
2009-12-04 13:00:00,35.36,35.41,35.33,35.41,31200.0,20.0769,20.1053,20.0599,20.1053,31200.0
2009-12-04 13:05:00,35.4,35.43,35.32,35.32,42400.0,20.0996,20.1167,20.0542,20.0542,42400.0
2009-12-04 13:10:00,35.32,35.37,35.22,35.28,47500.0,20.0542,20.0826,19.9974,20.0315,47500.0
2009-12-04 13:15:00,35.29,35.42,35.29,35.4,45100.0,20.0372,20.111,20.0372,20.0996,45100.0
2009-12-04 13:20:00,35.4,35.42,35.34,35.35,28600.0,20.0996,20.111,20.0656,20.0712,28600.0
2009-12-04 13:25:00,35.35,35.35,35.31,35.33,62300.0,20.0712,20.0712,20.0485,20.0599,62300.0
2009-12-04 13:30:00,35.33,35.45,35.32,35.44,89000.0,20.0599,20.128,20.0542,20.1223,89000.0
2009-12-04 13:35:00,35.44,35.48,35.4,35.47,67900.0,20.1223,20.145,20.0996,20.1394,67900.0
2009-12-04 13:40:00,35.47,35.58,35.45,35.54,98200.0,20.1394,20.2018,20.128,20.1791,98200.0
2009-12-04 13:45:00,35.55,35.58,35.5,35.51,68500.0,20.1848,20.2018,20.1564,20.1621,68500.0
2009-12-04 13:50:00,35.51,35.56,35.4,35.47,120200.0,20.1621,20.1905,20.0996,20.1394,120200.0
2009-12-04 13:55:00,35.46,35.49,35.37,35.42,68700.0,20.1337,20.1507,20.0826,20.111,68700.0
2009-12-04 14:00:00,35.42,35.42,35.34,35.39,51700.0,20.111,20.111,20.0656,20.0939,51700.0
2009-12-04 14:05:00,35.39,35.4,35.19,35.2,81400.0,20.0939,20.0996,19.9804,19.9861,81400.0
2009-12-04 14:10:00,35.2,35.28,35.16,35.28,65500.0,19.9861,20.0315,19.9634,20.0315,65500.0
2009-12-04 14:15:00,35.28,35.28,35.16,35.19,74700.0,20.0315,20.0315,19.9634,19.9804,74700.0
2009-12-04 14:20:00,35.19,35.21,35.13,35.17,68600.0,19.9804,19.9917,19.9463,19.969,68600.0
2009-12-04 14:25:00,35.16,35.26,35.12,35.21,68400.0,19.9634,20.0201,19.9406,19.9917,68400.0
2009-12-04 14:30:00,35.22,35.4,35.22,35.34,146500.0,19.9974,20.0996,19.9974,20.0656,146500.0
2009-12-04 14:35:00,35.33,35.41,35.31,35.39,64300.0,20.0599,20.1053,20.0485,20.0939,64300.0
2009-12-04 14:40:00,35.38,35.42,35.36,35.39,118800.0,20.0883,20.111,20.0769,20.0939,118800.0
2009-12-04 14:45:00,35.41,35.47,35.4,35.4,73700.0,20.1053,20.1394,20.0996,20.0996,73700.0
2009-12-04 14:50:00,35.4,35.45,35.36,35.4,79800.0,20.0996,20.128,20.0769,20.0996,79800.0
2009-12-04 14:55:00,35.39,35.5,35.38,35.45,149900.0,20.0939,20.1564,20.0883,20.128,149900.0
2009-12-04 15:00:00,35.45,35.56,35.39,35.55,187400.0,20.128,20.1905,20.0939,20.1848,187400.0
2009-12-04 15:05:00,35.56,35.65,35.55,35.6,172300.0,20.1905,20.2416,20.1848,20.2132,172300.0
2009-12-04 15:10:00,35.6,35.68,35.58,35.67,117000.0,20.2132,20.2586,20.2018,20.2529,117000.0
2009-12-04 15:15:00,35.67,35.75,35.65,35.74,112400.0,20.2529,20.2983,20.2416,20.2927,112400.0
2009-12-04 15:20:00,35.73,35.79,35.7,35.78,117500.0,20.287,20.3211,20.27,20.3154,117500.0
2009-12-04 15:25:00,35.77,35.87,35.74,35.76,191200.0,20.3097,20.3665,20.2927,20.304,191200.0
2009-12-04 15:30:00,35.77,35.8,35.68,35.73,97800.0,20.3097,20.3267,20.2586,20.287,97800.0
2009-12-04 15:35:00,35.73,35.75,35.57,35.61,229300.0,20.287,20.2983,20.1961,20.2189,229300.0
2009-12-04 15:40:00,35.61,35.64,35.54,35.61,145300.0,20.2189,20.2359,20.1791,20.2189,145300.0
2009-12-04 15:45:00,35.61,35.74,35.59,35.69,149900.0,20.2189,20.2927,20.2075,20.2643,149900.0
2009-12-04 15:50:00,35.69,35.72,35.66,35.72,108300.0,20.2643,20.2813,20.2472,20.2813,108300.0
2009-12-04 15:55:00,35.72,35.78,35.68,35.7,202600.0,20.2813,20.3154,20.2586,20.27,202600.0
2009-12-07 09:30:00,35.55,35.8,35.46,35.78,76400.0,20.1848,20.3267,20.1337,20.3154,76400.0
2009-12-07 09:35:00,35.8,35.92,35.72,35.83,103600.0,20.3267,20.3949,20.2813,20.3438,103600.0
2009-12-07 09:40:00,35.82,35.91,35.78,35.91,76800.0,20.3381,20.3892,20.3154,20.3892,76800.0
2009-12-07 09:45:00,35.9,36.18,35.9,36.16,204500.0,20.3835,20.5425,20.3835,20.5311,204500.0
2009-12-07 09:50:00,36.15,36.22,36.08,36.19,124800.0,20.5255,20.5652,20.4857,20.5482,124800.0
2009-12-07 09:55:00,36.19,36.24,36.07,36.14,112600.0,20.5482,20.5766,20.48,20.5198,112600.0
2009-12-07 10:00:00,36.14,36.18,35.96,35.97,166400.0,20.5198,20.5425,20.4176,20.4233,166400.0
2009-12-07 10:05:00,35.96,36.09,35.95,36.02,70500.0,20.4176,20.4914,20.4119,20.4516,70500.0
2009-12-07 10:10:00,36.02,36.1,35.95,36.03,72300.0,20.4516,20.4971,20.4119,20.4573,72300.0
2009-12-07 10:15:00,36.03,36.07,36.0,36.05,36800.0,20.4573,20.48,20.4403,20.4687,36800.0
2009-12-07 10:20:00,36.04,36.16,36.03,36.14,67200.0,20.463,20.5311,20.4573,20.5198,67200.0
2009-12-07 10:25:00,36.15,36.2,36.11,36.14,54900.0,20.5255,20.5538,20.5027,20.5198,54900.0
2009-12-07 10:30:00,36.15,36.19,36.06,36.08,82500.0,20.5255,20.5482,20.4744,20.4857,82500.0
2009-12-07 10:35:00,36.07,36.09,35.95,35.97,80000.0,20.48,20.4914,20.4119,20.4233,80000.0
2009-12-07 10:40:00,35.98,36.14,35.97,36.14,75800.0,20.4289,20.5198,20.4233,20.5198,75800.0
2009-12-07 10:45:00,36.13,36.14,36.09,36.1,39500.0,20.5141,20.5198,20.4914,20.4971,39500.0
2009-12-07 10:50:00,36.09,36.14,36.09,36.09,40800.0,20.4914,20.5198,20.4914,20.4914,40800.0
2009-12-07 10:55:00,36.1,36.13,36.03,36.03,33100.0,20.4971,20.5141,20.4573,20.4573,33100.0
2009-12-07 11:00:00,36.03,36.04,35.96,35.97,47600.0,20.4573,20.463,20.4176,20.4233,47600.0
2009-12-07 11:05:00,35.97,36.0,35.95,35.99,111300.0,20.4233,20.4403,20.4119,20.4346,111300.0
2009-12-07 11:10:00,35.98,36.0,35.96,35.97,31300.0,20.4289,20.4403,20.4176,20.4233,31300.0
2009-12-07 11:15:00,35.97,35.98,35.92,35.94,35500.0,20.4233,20.4289,20.3949,20.4062,35500.0
2009-12-07 11:20:00,35.93,35.96,35.88,35.94,68400.0,20.4005,20.4176,20.3722,20.4062,68400.0
2009-12-07 11:25:00,35.94,36.0,35.93,35.95,12900.0,20.4062,20.4403,20.4005,20.4119,12900.0
2009-12-07 11:30:00,35.95,36.05,35.94,36.02,58100.0,20.4119,20.4687,20.4062,20.4516,58100.0
2009-12-07 11:35:00,36.03,36.05,36.0,36.03,25900.0,20.4573,20.4687,20.4403,20.4573,25900.0
2009-12-07 11:40:00,36.02,36.05,36.01,36.05,28900.0,20.4516,20.4687,20.446,20.4687,28900.0
2009-12-07 11:45:00,36.05,36.13,36.05,36.12,45400.0,20.4687,20.5141,20.4687,20.5084,45400.0
2009-12-07 11:50:00,36.13,36.13,36.08,36.09,26200.0,20.5141,20.5141,20.4857,20.4914,26200.0
2009-12-07 11:55:00,36.09,36.12,36.06,36.07,28300.0,20.4914,20.5084,20.4744,20.48,28300.0
2009-12-07 12:00:00,36.07,36.08,36.0,36.01,31600.0,20.48,20.4857,20.4403,20.446,31600.0
2009-12-07 12:05:00,36.0,36.11,35.99,36.11,33500.0,20.4403,20.5027,20.4346,20.5027,33500.0
2009-12-07 12:10:00,36.11,36.13,36.1,36.11,14300.0,20.5027,20.5141,20.4971,20.5027,14300.0
2009-12-07 12:15:00,36.11,36.11,36.06,36.1,16100.0,20.5027,20.5027,20.4744,20.4971,16100.0
2009-12-07 12:20:00,36.1,36.1,36.05,36.08,27200.0,20.4971,20.4971,20.4687,20.4857,27200.0
2009-12-07 12:25:00,36.08,36.08,36.02,36.04,11200.0,20.4857,20.4857,20.4516,20.463,11200.0
2009-12-07 12:30:00,36.04,36.1,36.03,36.1,24400.0,20.463,20.4971,20.4573,20.4971,24400.0
2009-12-07 12:35:00,36.1,36.16,36.1,36.12,46200.0,20.4971,20.5311,20.4971,20.5084,46200.0
2009-12-07 12:40:00,36.12,36.16,36.11,36.12,38700.0,20.5084,20.5311,20.5027,20.5084,38700.0
2009-12-07 12:45:00,36.11,36.16,36.07,36.1,27800.0,20.5027,20.5311,20.48,20.4971,27800.0
2009-12-07 12:50:00,36.11,36.14,36.08,36.12,14000.0,20.5027,20.5198,20.4857,20.5084,14000.0
2009-12-07 12:55:00,36.12,36.13,36.07,36.1,12700.0,20.5084,20.5141,20.48,20.4971,12700.0
2009-12-07 13:00:00,36.08,36.08,36.04,36.05,15100.0,20.4857,20.4857,20.463,20.4687,15100.0
2009-12-07 13:05:00,36.05,36.08,36.05,36.07,19700.0,20.4687,20.4857,20.4687,20.48,19700.0
2009-12-07 13:10:00,36.08,36.18,36.08,36.17,34800.0,20.4857,20.5425,20.4857,20.5368,34800.0
2009-12-07 13:15:00,36.17,36.18,36.15,36.17,26600.0,20.5368,20.5425,20.5255,20.5368,26600.0
2009-12-07 13:20:00,36.17,36.2,36.13,36.13,38800.0,20.5368,20.5538,20.5141,20.5141,38800.0
2009-12-07 13:25:00,36.13,36.18,36.12,36.14,28100.0,20.5141,20.5425,20.5084,20.5198,28100.0
2009-12-07 13:30:00,36.13,36.18,36.12,36.15,24500.0,20.5141,20.5425,20.5084,20.5255,24500.0
2009-12-07 13:35:00,36.14,36.17,36.13,36.13,15600.0,20.5198,20.5368,20.5141,20.5141,15600.0
2009-12-07 13:40:00,36.13,36.19,36.13,36.19,22300.0,20.5141,20.5482,20.5141,20.5482,22300.0
2009-12-07 13:45:00,36.18,36.19,36.15,36.15,15500.0,20.5425,20.5482,20.5255,20.5255,15500.0
2009-12-07 13:50:00,36.15,36.19,36.14,36.14,23300.0,20.5255,20.5482,20.5198,20.5198,23300.0
2009-12-07 13:55:00,36.13,36.15,36.1,36.12,27900.0,20.5141,20.5255,20.4971,20.5084,27900.0
2009-12-07 14:00:00,36.11,36.15,36.07,36.13,22300.0,20.5027,20.5255,20.48,20.5141,22300.0
2009-12-07 14:05:00,36.13,36.13,36.05,36.05,18800.0,20.5141,20.5141,20.4687,20.4687,18800.0
2009-12-07 14:10:00,36.04,36.05,36.02,36.02,12900.0,20.463,20.4687,20.4516,20.4516,12900.0
2009-12-07 14:15:00,36.02,36.08,36.02,36.03,24100.0,20.4516,20.4857,20.4516,20.4573,24100.0
2009-12-07 14:20:00,36.02,36.04,36.0,36.02,19800.0,20.4516,20.463,20.4403,20.4516,19800.0
2009-12-07 14:25:00,36.02,36.03,36.01,36.02,31400.0,20.4516,20.4573,20.446,20.4516,31400.0
2009-12-07 14:30:00,36.02,36.02,35.88,35.94,73400.0,20.4516,20.4516,20.3722,20.4062,73400.0
2009-12-07 14:35:00,35.93,35.93,35.86,35.89,75900.0,20.4005,20.4005,20.3608,20.3778,75900.0
2009-12-07 14:40:00,35.89,35.94,35.87,35.89,65900.0,20.3778,20.4062,20.3665,20.3778,65900.0
2009-12-07 14:45:00,35.89,35.91,35.84,35.85,46900.0,20.3778,20.3892,20.3494,20.3551,46900.0
2009-12-07 14:50:00,35.85,35.89,35.8,35.81,82600.0,20.3551,20.3778,20.3267,20.3324,82600.0
2009-12-07 14:55:00,35.82,35.85,35.8,35.82,65500.0,20.3381,20.3551,20.3267,20.3381,65500.0
2009-12-07 15:00:00,35.82,35.85,35.76,35.85,79500.0,20.3381,20.3551,20.304,20.3551,79500.0
2009-12-07 15:05:00,35.85,35.89,35.83,35.89,39100.0,20.3551,20.3778,20.3438,20.3778,39100.0
2009-12-07 15:10:00,35.89,35.93,35.88,35.9,25400.0,20.3778,20.4005,20.3722,20.3835,25400.0
2009-12-07 15:15:00,35.9,35.96,35.87,35.89,43100.0,20.3835,20.4176,20.3665,20.3778,43100.0
2009-12-07 15:20:00,35.89,35.94,35.89,35.91,32400.0,20.3778,20.4062,20.3778,20.3892,32400.0
2009-12-07 15:25:00,35.91,35.92,35.83,35.92,65900.0,20.3892,20.3949,20.3438,20.3949,65900.0
2009-12-07 15:30:00,35.91,36.05,35.91,36.04,95800.0,20.3892,20.4687,20.3892,20.463,95800.0
2009-12-07 15:35:00,36.04,36.05,36.01,36.02,67500.0,20.463,20.4687,20.446,20.4516,67500.0
2009-12-07 15:40:00,36.01,36.09,36.01,36.06,84900.0,20.446,20.4914,20.446,20.4744,84900.0
2009-12-07 15:45:00,36.06,36.07,35.98,36.01,145400.0,20.4744,20.48,20.4289,20.446,145400.0
2009-12-07 15:50:00,36.01,36.01,35.96,35.99,77100.0,20.446,20.446,20.4176,20.4346,77100.0
2009-12-07 15:55:00,35.98,36.05,35.98,36.05,157600.0,20.4289,20.4687,20.4289,20.4687,157600.0
2009-12-08 09:30:00,35.75,35.82,35.57,35.65,82800.0,20.2983,20.3381,20.1961,20.2416,82800.0
2009-12-08 09:35:00,35.62,35.63,35.34,35.54,162100.0,20.2245,20.2302,20.0656,20.1791,162100.0
2009-12-08 09:40:00,35.51,35.73,35.46,35.48,82500.0,20.1621,20.287,20.1337,20.145,82500.0
2009-12-08 09:45:00,35.47,35.69,35.44,35.59,69100.0,20.1394,20.2643,20.1223,20.2075,69100.0
2009-12-08 09:50:00,35.61,35.64,35.49,35.52,51900.0,20.2189,20.2359,20.1507,20.1678,51900.0
2009-12-08 09:55:00,35.53,35.57,35.41,35.45,64500.0,20.1734,20.1961,20.1053,20.128,64500.0
2009-12-08 10:00:00,35.44,35.51,35.42,35.46,46900.0,20.1223,20.1621,20.111,20.1337,46900.0
2009-12-08 10:05:00,35.46,35.56,35.46,35.5,71800.0,20.1337,20.1905,20.1337,20.1564,71800.0
2009-12-08 10:10:00,35.5,35.56,35.43,35.46,36100.0,20.1564,20.1905,20.1167,20.1337,36100.0
2009-12-08 10:15:00,35.47,35.55,35.44,35.55,29500.0,20.1394,20.1848,20.1223,20.1848,29500.0
2009-12-08 10:20:00,35.58,35.65,35.48,35.5,59500.0,20.2018,20.2416,20.145,20.1564,59500.0
2009-12-08 10:25:00,35.5,35.58,35.49,35.55,27800.0,20.1564,20.2018,20.1507,20.1848,27800.0
2009-12-08 10:30:00,35.55,35.65,35.54,35.6,42700.0,20.1848,20.2416,20.1791,20.2132,42700.0
2009-12-08 10:35:00,35.6,35.61,35.49,35.54,44300.0,20.2132,20.2189,20.1507,20.1791,44300.0
2009-12-08 10:40:00,35.54,35.56,35.49,35.5,13100.0,20.1791,20.1905,20.1507,20.1564,13100.0
2009-12-08 10:45:00,35.51,35.51,35.4,35.43,58400.0,20.1621,20.1621,20.0996,20.1167,58400.0
2009-12-08 10:50:00,35.43,35.49,35.38,35.47,38300.0,20.1167,20.1507,20.0883,20.1394,38300.0
2009-12-08 10:55:00,35.45,35.54,35.38,35.52,52800.0,20.128,20.1791,20.0883,20.1678,52800.0
2009-12-08 11:00:00,35.53,35.63,35.48,35.58,46400.0,20.1734,20.2302,20.145,20.2018,46400.0
2009-12-08 11:05:00,35.6,35.7,35.57,35.68,39700.0,20.2132,20.27,20.1961,20.2586,39700.0
2009-12-08 11:10:00,35.67,35.78,35.64,35.73,38300.0,20.2529,20.3154,20.2359,20.287,38300.0
2009-12-08 11:15:00,35.73,35.73,35.66,35.66,21200.0,20.287,20.287,20.2472,20.2472,21200.0
2009-12-08 11:20:00,35.66,35.76,35.65,35.76,25700.0,20.2472,20.304,20.2416,20.304,25700.0
2009-12-08 11:25:00,35.75,35.85,35.74,35.79,25400.0,20.2983,20.3551,20.2927,20.3211,25400.0
2009-12-08 11:30:00,35.79,35.84,35.73,35.79,18300.0,20.3211,20.3494,20.287,20.3211,18300.0
2009-12-08 11:35:00,35.79,35.85,35.76,35.85,21900.0,20.3211,20.3551,20.304,20.3551,21900.0
2009-12-08 11:40:00,35.83,35.93,35.83,35.92,58300.0,20.3438,20.4005,20.3438,20.3949,58300.0
2009-12-08 11:45:00,35.92,35.99,35.92,35.98,34800.0,20.3949,20.4346,20.3949,20.4289,34800.0
2009-12-08 11:50:00,35.98,36.07,35.97,36.02,79400.0,20.4289,20.48,20.4233,20.4516,79400.0
2009-12-08 11:55:00,36.03,36.03,35.95,36.02,49500.0,20.4573,20.4573,20.4119,20.4516,49500.0
2009-12-08 12:00:00,36.02,36.05,36.0,36.04,22300.0,20.4516,20.4687,20.4403,20.463,22300.0
2009-12-08 12:05:00,36.04,36.11,36.0,36.09,29600.0,20.463,20.5027,20.4403,20.4914,29600.0
2009-12-08 12:10:00,36.09,36.13,36.01,36.01,92100.0,20.4914,20.5141,20.446,20.446,92100.0
2009-12-08 12:15:00,36.01,36.01,35.93,35.93,22900.0,20.446,20.446,20.4005,20.4005,22900.0
2009-12-08 12:20:00,35.94,35.97,35.93,35.96,11300.0,20.4062,20.4233,20.4005,20.4176,11300.0
2009-12-08 12:25:00,35.96,35.97,35.88,35.92,36900.0,20.4176,20.4233,20.3722,20.3949,36900.0
2009-12-08 12:30:00,35.93,35.94,35.88,35.9,19300.0,20.4005,20.4062,20.3722,20.3835,19300.0
2009-12-08 12:35:00,35.9,35.91,35.86,35.91,9500.0,20.3835,20.3892,20.3608,20.3892,9500.0
2009-12-08 12:40:00,35.92,35.98,35.92,35.98,16500.0,20.3949,20.4289,20.3949,20.4289,16500.0
2009-12-08 12:45:00,35.99,36.0,35.99,36.0,19400.0,20.4346,20.4403,20.4346,20.4403,19400.0
2009-12-08 12:50:00,36.0,36.0,35.97,35.98,18500.0,20.4403,20.4403,20.4233,20.4289,18500.0
2009-12-08 12:55:00,35.98,36.01,35.98,36.01,48500.0,20.4289,20.446,20.4289,20.446,48500.0
2009-12-08 13:00:00,36.0,36.08,35.97,35.97,38600.0,20.4403,20.4857,20.4233,20.4233,38600.0
2009-12-08 13:05:00,35.97,36.0,35.95,36.0,14600.0,20.4233,20.4403,20.4119,20.4403,14600.0
2009-12-08 13:10:00,36.0,36.0,35.89,35.92,44700.0,20.4403,20.4403,20.3778,20.3949,44700.0
2009-12-08 13:15:00,35.94,35.97,35.9,35.96,15400.0,20.4062,20.4233,20.3835,20.4176,15400.0
2009-12-08 13:20:00,35.96,35.98,35.84,35.86,41900.0,20.4176,20.4289,20.3494,20.3608,41900.0
2009-12-08 13:25:00,35.86,35.9,35.82,35.85,55100.0,20.3608,20.3835,20.3381,20.3551,55100.0
2009-12-08 13:30:00,35.85,35.96,35.84,35.93,34800.0,20.3551,20.4176,20.3494,20.4005,34800.0
2009-12-08 13:35:00,35.94,35.95,35.92,35.95,18200.0,20.4062,20.4119,20.3949,20.4119,18200.0
2009-12-08 13:40:00,35.94,35.96,35.9,35.9,75000.0,20.4062,20.4176,20.3835,20.3835,75000.0
2009-12-08 13:45:00,35.9,35.98,35.9,35.95,91100.0,20.3835,20.4289,20.3835,20.4119,91100.0
2009-12-08 13:50:00,35.95,36.04,35.94,36.03,43800.0,20.4119,20.463,20.4062,20.4573,43800.0
2009-12-08 13:55:00,36.02,36.03,35.93,35.97,23600.0,20.4516,20.4573,20.4005,20.4233,23600.0
2009-12-08 14:00:00,35.97,35.98,35.92,35.94,22100.0,20.4233,20.4289,20.3949,20.4062,22100.0
2009-12-08 14:05:00,35.93,35.99,35.93,35.97,16900.0,20.4005,20.4346,20.4005,20.4233,16900.0
2009-12-08 14:10:00,35.98,36.0,35.95,36.0,16600.0,20.4289,20.4403,20.4119,20.4403,16600.0
2009-12-08 14:15:00,36.0,36.0,35.94,35.98,25800.0,20.4403,20.4403,20.4062,20.4289,25800.0
2009-12-08 14:20:00,35.98,35.98,35.88,35.92,35300.0,20.4289,20.4289,20.3722,20.3949,35300.0
2009-12-08 14:25:00,35.93,35.94,35.88,35.9,30300.0,20.4005,20.4062,20.3722,20.3835,30300.0
2009-12-08 14:30:00,35.89,35.97,35.89,35.94,24500.0,20.3778,20.4233,20.3778,20.4062,24500.0
2009-12-08 14:35:00,35.94,35.95,35.88,35.91,29400.0,20.4062,20.4119,20.3722,20.3892,29400.0
2009-12-08 14:40:00,35.91,35.94,35.88,35.9,20800.0,20.3892,20.4062,20.3722,20.3835,20800.0
2009-12-08 14:45:00,35.9,35.9,35.85,35.9,24200.0,20.3835,20.3835,20.3551,20.3835,24200.0
2009-12-08 14:50:00,35.9,35.9,35.81,35.85,46300.0,20.3835,20.3835,20.3324,20.3551,46300.0
2009-12-08 14:55:00,35.85,35.86,35.8,35.8,37000.0,20.3551,20.3608,20.3267,20.3267,37000.0
2009-12-08 15:00:00,35.81,35.81,35.77,35.79,38400.0,20.3324,20.3324,20.3097,20.3211,38400.0
2009-12-08 15:05:00,35.8,35.81,35.78,35.79,96600.0,20.3267,20.3324,20.3154,20.3211,96600.0
2009-12-08 15:10:00,35.8,35.85,35.79,35.81,79900.0,20.3267,20.3551,20.3211,20.3324,79900.0
2009-12-08 15:15:00,35.81,35.87,35.8,35.83,44000.0,20.3324,20.3665,20.3267,20.3438,44000.0
2009-12-08 15:20:00,35.83,35.88,35.83,35.88,29900.0,20.3438,20.3722,20.3438,20.3722,29900.0
2009-12-08 15:25:00,35.88,35.91,35.86,35.9,27500.0,20.3722,20.3892,20.3608,20.3835,27500.0
2009-12-08 15:30:00,35.9,35.92,35.84,35.84,49700.0,20.3835,20.3949,20.3494,20.3494,49700.0
2009-12-08 15:35:00,35.85,35.87,35.82,35.82,60900.0,20.3551,20.3665,20.3381,20.3381,60900.0
2009-12-08 15:40:00,35.82,35.89,35.81,35.87,55200.0,20.3381,20.3778,20.3324,20.3665,55200.0
2009-12-08 15:45:00,35.86,35.86,35.81,35.85,47500.0,20.3608,20.3608,20.3324,20.3551,47500.0
2009-12-08 15:50:00,35.85,35.88,35.75,35.81,92500.0,20.3551,20.3722,20.2983,20.3324,92500.0
2009-12-08 15:55:00,35.82,35.82,35.77,35.81,122500.0,20.3381,20.3381,20.3097,20.3324,122500.0
2009-12-09 09:30:00,35.85,35.85,35.55,35.71,45100.0,20.3551,20.3551,20.1848,20.2756,45100.0
2009-12-09 09:35:00,35.65,35.7,35.44,35.63,41100.0,20.2416,20.27,20.1223,20.2302,41100.0
2009-12-09 09:40:00,35.62,35.74,35.54,35.66,81100.0,20.2245,20.2927,20.1791,20.2472,81100.0
2009-12-09 09:45:00,35.67,35.82,35.65,35.7,94400.0,20.2529,20.3381,20.2416,20.27,94400.0
2009-12-09 09:50:00,35.7,35.83,35.69,35.76,55800.0,20.27,20.3438,20.2643,20.304,55800.0
2009-12-09 09:55:00,35.76,35.82,35.74,35.74,25000.0,20.304,20.3381,20.2927,20.2927,25000.0
2009-12-09 10:00:00,35.74,35.92,35.73,35.9,101500.0,20.2927,20.3949,20.287,20.3835,101500.0
2009-12-09 10:05:00,35.9,35.97,35.9,35.95,52200.0,20.3835,20.4233,20.3835,20.4119,52200.0
2009-12-09 10:10:00,35.94,35.95,35.9,35.92,65500.0,20.4062,20.4119,20.3835,20.3949,65500.0
2009-12-09 10:15:00,35.91,35.98,35.9,35.92,47900.0,20.3892,20.4289,20.3835,20.3949,47900.0
2009-12-09 10:20:00,35.92,35.97,35.88,35.88,61400.0,20.3949,20.4233,20.3722,20.3722,61400.0
2009-12-09 10:25:00,35.88,35.91,35.82,35.87,57200.0,20.3722,20.3892,20.3381,20.3665,57200.0
2009-12-09 10:30:00,35.87,35.97,35.81,35.91,73000.0,20.3665,20.4233,20.3324,20.3892,73000.0
2009-12-09 10:35:00,35.92,35.96,35.88,35.89,37400.0,20.3949,20.4176,20.3722,20.3778,37400.0
2009-12-09 10:40:00,35.91,36.09,35.9,36.08,58600.0,20.3892,20.4914,20.3835,20.4857,58600.0
2009-12-09 10:45:00,36.07,36.2,36.06,36.17,75400.0,20.48,20.5538,20.4744,20.5368,75400.0
2009-12-09 10:50:00,36.17,36.27,36.17,36.22,140400.0,20.5368,20.5936,20.5368,20.5652,140400.0
2009-12-09 10:55:00,36.21,36.23,36.15,36.17,97600.0,20.5595,20.5709,20.5255,20.5368,97600.0
2009-12-09 11:00:00,36.18,36.22,36.17,36.2,81100.0,20.5425,20.5652,20.5368,20.5538,81100.0
2009-12-09 11:05:00,36.21,36.22,36.15,36.15,27300.0,20.5595,20.5652,20.5255,20.5255,27300.0
2009-12-09 11:10:00,36.15,36.15,36.09,36.1,11500.0,20.5255,20.5255,20.4914,20.4971,11500.0
2009-12-09 11:15:00,36.1,36.16,36.09,36.1,20700.0,20.4971,20.5311,20.4914,20.4971,20700.0
2009-12-09 11:20:00,36.11,36.15,36.08,36.13,17900.0,20.5027,20.5255,20.4857,20.5141,17900.0
2009-12-09 11:25:00,36.14,36.16,36.12,36.12,11000.0,20.5198,20.5311,20.5084,20.5084,11000.0
2009-12-09 11:30:00,36.12,36.13,36.08,36.08,10000.0,20.5084,20.5141,20.4857,20.4857,10000.0
2009-12-09 11:35:00,36.09,36.11,36.04,36.05,29300.0,20.4914,20.5027,20.463,20.4687,29300.0
2009-12-09 11:40:00,36.08,36.12,36.07,36.12,11200.0,20.4857,20.5084,20.48,20.5084,11200.0
2009-12-09 11:45:00,36.11,36.12,36.09,36.1,14900.0,20.5027,20.5084,20.4914,20.4971,14900.0
2009-12-09 11:50:00,36.12,36.12,36.1,36.11,8900.0,20.5084,20.5084,20.4971,20.5027,8900.0
2009-12-09 11:55:00,36.11,36.11,36.06,36.08,6400.0,20.5027,20.5027,20.4744,20.4857,6400.0
2009-12-09 12:00:00,36.08,36.08,36.0,36.01,33300.0,20.4857,20.4857,20.4403,20.446,33300.0
2009-12-09 12:05:00,36.0,36.01,35.95,35.96,27100.0,20.4403,20.446,20.4119,20.4176,27100.0
2009-12-09 12:10:00,35.95,35.96,35.92,35.92,16000.0,20.4119,20.4176,20.3949,20.3949,16000.0
2009-12-09 12:15:00,35.92,35.93,35.84,35.88,19800.0,20.3949,20.4005,20.3494,20.3722,19800.0
2009-12-09 12:20:00,35.88,35.88,35.81,35.83,37800.0,20.3722,20.3722,20.3324,20.3438,37800.0
2009-12-09 12:25:00,35.84,35.84,35.82,35.83,37100.0,20.3494,20.3494,20.3381,20.3438,37100.0
2009-12-09 12:30:00,35.84,35.85,35.82,35.85,35600.0,20.3494,20.3551,20.3381,20.3551,35600.0
2009-12-09 12:35:00,35.85,35.87,35.81,35.81,37500.0,20.3551,20.3665,20.3324,20.3324,37500.0
2009-12-09 12:40:00,35.82,35.87,35.82,35.85,7000.0,20.3381,20.3665,20.3381,20.3551,7000.0
2009-12-09 12:45:00,35.84,35.84,35.81,35.83,13500.0,20.3494,20.3494,20.3324,20.3438,13500.0
2009-12-09 12:50:00,35.84,35.84,35.82,35.83,4200.0,20.3494,20.3494,20.3381,20.3438,4200.0
2009-12-09 12:55:00,35.84,35.89,35.83,35.87,6400.0,20.3494,20.3778,20.3438,20.3665,6400.0
2009-12-09 13:00:00,35.88,35.88,35.79,35.85,28500.0,20.3722,20.3722,20.3211,20.3551,28500.0
2009-12-09 13:05:00,35.87,35.92,35.84,35.92,18300.0,20.3665,20.3949,20.3494,20.3949,18300.0
2009-12-09 13:10:00,35.92,35.93,35.88,35.93,8500.0,20.3949,20.4005,20.3722,20.4005,8500.0
2009-12-09 13:15:00,35.94,35.94,35.89,35.92,5700.0,20.4062,20.4062,20.3778,20.3949,5700.0
2009-12-09 13:20:00,35.91,35.91,35.85,35.86,8500.0,20.3892,20.3892,20.3551,20.3608,8500.0
2009-12-09 13:25:00,35.87,35.89,35.84,35.84,13900.0,20.3665,20.3778,20.3494,20.3494,13900.0
2009-12-09 13:30:00,35.85,35.85,35.8,35.8,5400.0,20.3551,20.3551,20.3267,20.3267,5400.0
2009-12-09 13:35:00,35.81,35.84,35.78,35.79,7300.0,20.3324,20.3494,20.3154,20.3211,7300.0
2009-12-09 13:40:00,35.8,35.83,35.77,35.83,21100.0,20.3267,20.3438,20.3097,20.3438,21100.0
2009-12-09 13:45:00,35.83,35.87,35.76,35.78,45400.0,20.3438,20.3665,20.304,20.3154,45400.0
2009-12-09 13:50:00,35.8,35.84,35.79,35.82,10200.0,20.3267,20.3494,20.3211,20.3381,10200.0
2009-12-09 13:55:00,35.82,35.82,35.75,35.75,28000.0,20.3381,20.3381,20.2983,20.2983,28000.0
2009-12-09 14:00:00,35.74,35.76,35.72,35.75,72000.0,20.2927,20.304,20.2813,20.2983,72000.0
2009-12-09 14:05:00,35.74,35.85,35.74,35.84,34000.0,20.2927,20.3551,20.2927,20.3494,34000.0
2009-12-09 14:10:00,35.84,35.89,35.84,35.86,30900.0,20.3494,20.3778,20.3494,20.3608,30900.0
2009-12-09 14:15:00,35.87,35.89,35.83,35.88,44600.0,20.3665,20.3778,20.3438,20.3722,44600.0
2009-12-09 14:20:00,35.88,35.94,35.88,35.9,34500.0,20.3722,20.4062,20.3722,20.3835,34500.0
2009-12-09 14:25:00,35.91,35.91,35.82,35.85,32600.0,20.3892,20.3892,20.3381,20.3551,32600.0
2009-12-09 14:30:00,35.85,35.89,35.83,35.85,21500.0,20.3551,20.3778,20.3438,20.3551,21500.0
2009-12-09 14:35:00,35.85,35.94,35.85,35.93,24800.0,20.3551,20.4062,20.3551,20.4005,24800.0
2009-12-09 14:40:00,35.92,35.96,35.91,35.95,39100.0,20.3949,20.4176,20.3892,20.4119,39100.0
2009-12-09 14:45:00,35.95,35.95,35.91,35.95,20600.0,20.4119,20.4119,20.3892,20.4119,20600.0
2009-12-09 14:50:00,35.95,36.0,35.93,35.99,34900.0,20.4119,20.4403,20.4005,20.4346,34900.0
2009-12-09 14:55:00,35.99,36.01,35.97,35.97,29700.0,20.4346,20.446,20.4233,20.4233,29700.0
2009-12-09 15:00:00,35.98,36.04,35.97,36.01,103500.0,20.4289,20.463,20.4233,20.446,103500.0
2009-12-09 15:05:00,36.0,36.07,35.99,36.05,61700.0,20.4403,20.48,20.4346,20.4687,61700.0
2009-12-09 15:10:00,36.04,36.04,36.0,36.03,79800.0,20.463,20.463,20.4403,20.4573,79800.0
2009-12-09 15:15:00,36.03,36.03,36.01,36.03,53700.0,20.4573,20.4573,20.446,20.4573,53700.0
2009-12-09 15:20:00,36.03,36.1,35.99,36.05,65600.0,20.4573,20.4971,20.4346,20.4687,65600.0
2009-12-09 15:25:00,36.05,36.05,36.01,36.02,20500.0,20.4687,20.4687,20.446,20.4516,20500.0
2009-12-09 15:30:00,36.03,36.04,36.01,36.04,23800.0,20.4573,20.463,20.446,20.463,23800.0
2009-12-09 15:35:00,36.05,36.05,35.98,35.98,21900.0,20.4687,20.4687,20.4289,20.4289,21900.0
2009-12-09 15:40:00,35.99,36.05,35.98,36.04,30200.0,20.4346,20.4687,20.4289,20.463,30200.0
2009-12-09 15:45:00,36.03,36.06,36.03,36.04,41800.0,20.4573,20.4744,20.4573,20.463,41800.0
2009-12-09 15:50:00,36.05,36.07,36.02,36.06,62500.0,20.4687,20.48,20.4516,20.4744,62500.0
2009-12-09 15:55:00,36.07,36.07,36.01,36.04,187400.0,20.48,20.48,20.446,20.463,187400.0
2009-12-10 09:30:00,36.13,36.47,36.12,36.46,88300.0,20.5141,20.7072,20.5084,20.7015,88300.0
2009-12-10 09:35:00,36.46,36.47,36.31,36.31,61400.0,20.7015,20.7072,20.6163,20.6163,61400.0
2009-12-10 09:40:00,36.32,36.45,36.31,36.41,68800.0,20.622,20.6958,20.6163,20.6731,68800.0
2009-12-10 09:45:00,36.43,36.48,36.38,36.38,144900.0,20.6844,20.7128,20.6561,20.6561,144900.0
2009-12-10 09:50:00,36.38,36.43,36.17,36.23,56700.0,20.6561,20.6844,20.5368,20.5709,56700.0
2009-12-10 09:55:00,36.25,36.32,36.21,36.22,45500.0,20.5822,20.622,20.5595,20.5652,45500.0
2009-12-10 10:00:00,36.22,36.28,36.12,36.19,63300.0,20.5652,20.5993,20.5084,20.5482,63300.0
2009-12-10 10:05:00,36.19,36.19,36.08,36.17,91300.0,20.5482,20.5482,20.4857,20.5368,91300.0
2009-12-10 10:10:00,36.16,36.27,36.16,36.21,43900.0,20.5311,20.5936,20.5311,20.5595,43900.0
2009-12-10 10:15:00,36.22,36.34,36.22,36.3,46100.0,20.5652,20.6333,20.5652,20.6106,46100.0
2009-12-10 10:20:00,36.31,36.31,36.26,36.31,21800.0,20.6163,20.6163,20.5879,20.6163,21800.0
2009-12-10 10:25:00,36.3,36.42,36.26,36.38,31600.0,20.6106,20.6788,20.5879,20.6561,31600.0
2009-12-10 10:30:00,36.38,36.44,36.27,36.29,34500.0,20.6561,20.6901,20.5936,20.605,34500.0
2009-12-10 10:35:00,36.29,36.37,36.29,36.33,14800.0,20.605,20.6504,20.605,20.6277,14800.0
2009-12-10 10:40:00,36.35,36.4,36.29,36.31,10800.0,20.639,20.6674,20.605,20.6163,10800.0
2009-12-10 10:45:00,36.29,36.37,36.28,36.33,19000.0,20.605,20.6504,20.5993,20.6277,19000.0
2009-12-10 10:50:00,36.33,36.35,36.28,36.29,14000.0,20.6277,20.639,20.5993,20.605,14000.0
2009-12-10 10:55:00,36.29,36.35,36.28,36.33,6900.0,20.605,20.639,20.5993,20.6277,6900.0
2009-12-10 11:00:00,36.35,36.48,36.33,36.48,29100.0,20.639,20.7128,20.6277,20.7128,29100.0
2009-12-10 11:05:00,36.48,36.48,36.41,36.44,25600.0,20.7128,20.7128,20.6731,20.6901,25600.0
2009-12-10 11:10:00,36.45,36.45,36.39,36.4,19900.0,20.6958,20.6958,20.6617,20.6674,19900.0
2009-12-10 11:15:00,36.4,36.47,36.4,36.41,21700.0,20.6674,20.7072,20.6674,20.6731,21700.0
2009-12-10 11:20:00,36.4,36.43,36.35,36.35,33900.0,20.6674,20.6844,20.639,20.639,33900.0
2009-12-10 11:25:00,36.35,36.42,36.33,36.41,22900.0,20.639,20.6788,20.6277,20.6731,22900.0
2009-12-10 11:30:00,36.4,36.5,36.4,36.4,26000.0,20.6674,20.7242,20.6674,20.6674,26000.0
2009-12-10 11:35:00,36.41,36.44,36.38,36.43,22900.0,20.6731,20.6901,20.6561,20.6844,22900.0
2009-12-10 11:40:00,36.41,36.42,36.36,36.39,22900.0,20.6731,20.6788,20.6447,20.6617,22900.0
2009-12-10 11:45:00,36.4,36.45,36.38,36.45,13700.0,20.6674,20.6958,20.6561,20.6958,13700.0
2009-12-10 11:50:00,36.45,36.45,36.38,36.39,12000.0,20.6958,20.6958,20.6561,20.6617,12000.0
2009-12-10 11:55:00,36.39,36.43,36.39,36.4,13100.0,20.6617,20.6844,20.6617,20.6674,13100.0
2009-12-10 12:00:00,36.41,36.45,36.41,36.42,7500.0,20.6731,20.6958,20.6731,20.6788,7500.0
2009-12-10 12:05:00,36.43,36.48,36.42,36.42,17600.0,20.6844,20.7128,20.6788,20.6788,17600.0
2009-12-10 12:10:00,36.43,36.43,36.36,36.38,7100.0,20.6844,20.6844,20.6447,20.6561,7100.0
2009-12-10 12:15:00,36.38,36.38,36.33,36.35,16200.0,20.6561,20.6561,20.6277,20.639,16200.0
2009-12-10 12:20:00,36.35,36.35,36.31,36.31,9600.0,20.639,20.639,20.6163,20.6163,9600.0
2009-12-10 12:25:00,36.32,36.34,36.28,36.28,13600.0,20.622,20.6333,20.5993,20.5993,13600.0
2009-12-10 12:30:00,36.28,36.35,36.27,36.34,11600.0,20.5993,20.639,20.5936,20.6333,11600.0
2009-12-10 12:35:00,36.33,36.35,36.29,36.29,16000.0,20.6277,20.639,20.605,20.605,16000.0
2009-12-10 12:40:00,36.32,36.33,36.29,36.33,6800.0,20.622,20.6277,20.605,20.6277,6800.0
2009-12-10 12:45:00,36.33,36.37,36.32,36.32,12200.0,20.6277,20.6504,20.622,20.622,12200.0
2009-12-10 12:50:00,36.32,36.34,36.3,36.3,7900.0,20.622,20.6333,20.6106,20.6106,7900.0
2009-12-10 12:55:00,36.3,36.35,36.3,36.35,8000.0,20.6106,20.639,20.6106,20.639,8000.0
2009-12-10 13:00:00,36.35,36.36,36.26,36.27,35100.0,20.639,20.6447,20.5879,20.5936,35100.0
2009-12-10 13:05:00,36.26,36.31,36.2,36.21,22200.0,20.5879,20.6163,20.5538,20.5595,22200.0
2009-12-10 13:10:00,36.2,36.2,36.09,36.11,40700.0,20.5538,20.5538,20.4914,20.5027,40700.0
2009-12-10 13:15:00,36.11,36.18,36.11,36.16,13800.0,20.5027,20.5425,20.5027,20.5311,13800.0
2009-12-10 13:20:00,36.15,36.23,36.15,36.22,16600.0,20.5255,20.5709,20.5255,20.5652,16600.0
2009-12-10 13:25:00,36.22,36.24,36.21,36.24,7400.0,20.5652,20.5766,20.5595,20.5766,7400.0
2009-12-10 13:30:00,36.24,36.28,36.22,36.27,11000.0,20.5766,20.5993,20.5652,20.5936,11000.0
2009-12-10 13:35:00,36.28,36.3,36.24,36.29,13400.0,20.5993,20.6106,20.5766,20.605,13400.0
2009-12-10 13:40:00,36.29,36.3,36.25,36.29,13700.0,20.605,20.6106,20.5822,20.605,13700.0
2009-12-10 13:45:00,36.3,36.3,36.26,36.29,15100.0,20.6106,20.6106,20.5879,20.605,15100.0
2009-12-10 13:50:00,36.29,36.29,36.25,36.27,8400.0,20.605,20.605,20.5822,20.5936,8400.0
2009-12-10 13:55:00,36.25,36.31,36.24,36.3,7800.0,20.5822,20.6163,20.5766,20.6106,7800.0
2009-12-10 14:00:00,36.29,36.3,36.25,36.28,6800.0,20.605,20.6106,20.5822,20.5993,6800.0
2009-12-10 14:05:00,36.28,36.33,36.28,36.3,5300.0,20.5993,20.6277,20.5993,20.6106,5300.0
2009-12-10 14:10:00,36.29,36.29,36.26,36.28,9400.0,20.605,20.605,20.5879,20.5993,9400.0
2009-12-10 14:15:00,36.3,36.36,36.29,36.34,13000.0,20.6106,20.6447,20.605,20.6333,13000.0
2009-12-10 14:20:00,36.34,36.36,36.31,36.34,17100.0,20.6333,20.6447,20.6163,20.6333,17100.0
2009-12-10 14:25:00,36.34,36.36,36.34,36.34,7000.0,20.6333,20.6447,20.6333,20.6333,7000.0
2009-12-10 14:30:00,36.33,36.36,36.32,36.32,7300.0,20.6277,20.6447,20.622,20.622,7300.0
2009-12-10 14:35:00,36.32,36.33,36.3,36.31,9500.0,20.622,20.6277,20.6106,20.6163,9500.0
2009-12-10 14:40:00,36.3,36.3,36.24,36.26,18200.0,20.6106,20.6106,20.5766,20.5879,18200.0
2009-12-10 14:45:00,36.26,36.31,36.26,36.28,9700.0,20.5879,20.6163,20.5879,20.5993,9700.0
2009-12-10 14:50:00,36.29,36.29,36.25,36.26,6700.0,20.605,20.605,20.5822,20.5879,6700.0
2009-12-10 14:55:00,36.26,36.26,36.25,36.26,4400.0,20.5879,20.5879,20.5822,20.5879,4400.0
2009-12-10 15:00:00,36.26,36.26,36.19,36.19,16200.0,20.5879,20.5879,20.5482,20.5482,16200.0
2009-12-10 15:05:00,36.19,36.23,36.19,36.21,21000.0,20.5482,20.5709,20.5482,20.5595,21000.0
2009-12-10 15:10:00,36.2,36.25,36.2,36.22,17600.0,20.5538,20.5822,20.5538,20.5652,17600.0
2009-12-10 15:15:00,36.21,36.22,36.16,36.17,10700.0,20.5595,20.5652,20.5311,20.5368,10700.0
2009-12-10 15:20:00,36.16,36.16,36.06,36.08,79500.0,20.5311,20.5311,20.4744,20.4857,79500.0
2009-12-10 15:25:00,36.09,36.09,35.94,35.95,80400.0,20.4914,20.4914,20.4062,20.4119,80400.0
2009-12-10 15:30:00,35.94,35.96,35.89,35.96,77100.0,20.4062,20.4176,20.3778,20.4176,77100.0
2009-12-10 15:35:00,35.96,36.0,35.95,35.99,25200.0,20.4176,20.4403,20.4119,20.4346,25200.0
2009-12-10 15:40:00,35.99,36.0,35.94,35.94,33200.0,20.4346,20.4403,20.4062,20.4062,33200.0
2009-12-10 15:45:00,35.94,35.95,35.88,35.9,71700.0,20.4062,20.4119,20.3722,20.3835,71700.0
2009-12-10 15:50:00,35.9,35.91,35.88,35.91,105400.0,20.3835,20.3892,20.3722,20.3892,105400.0
2009-12-10 15:55:00,35.91,35.91,35.88,35.9,108600.0,20.3892,20.3892,20.3722,20.3835,108600.0
2009-12-11 09:30:00,36.18,36.35,36.1,36.12,33200.0,20.5425,20.639,20.4971,20.5084,33200.0
2009-12-11 09:35:00,36.09,36.14,36.0,36.05,37000.0,20.4914,20.5198,20.4403,20.4687,37000.0
2009-12-11 09:40:00,36.05,36.25,36.05,36.16,26400.0,20.4687,20.5822,20.4687,20.5311,26400.0
2009-12-11 09:45:00,36.16,36.24,36.07,36.14,23500.0,20.5311,20.5766,20.48,20.5198,23500.0
2009-12-11 09:50:00,36.14,36.19,35.88,36.03,60000.0,20.5198,20.5482,20.3722,20.4573,60000.0
2009-12-11 09:55:00,36.04,36.29,35.98,36.23,58700.0,20.463,20.605,20.4289,20.5709,58700.0
2009-12-11 10:00:00,36.19,36.23,36.12,36.14,16900.0,20.5482,20.5709,20.5084,20.5198,16900.0
2009-12-11 10:05:00,36.16,36.2,36.12,36.16,8900.0,20.5311,20.5538,20.5084,20.5311,8900.0
2009-12-11 10:10:00,36.16,36.28,36.16,36.19,22800.0,20.5311,20.5993,20.5311,20.5482,22800.0
2009-12-11 10:15:00,36.2,36.2,36.04,36.1,24000.0,20.5538,20.5538,20.463,20.4971,24000.0
2009-12-11 10:20:00,36.1,36.12,36.05,36.1,14500.0,20.4971,20.5084,20.4687,20.4971,14500.0
2009-12-11 10:25:00,36.08,36.13,36.07,36.12,9400.0,20.4857,20.5141,20.48,20.5084,9400.0
2009-12-11 10:30:00,36.11,36.23,36.11,36.17,18100.0,20.5027,20.5709,20.5027,20.5368,18100.0
2009-12-11 10:35:00,36.17,36.2,36.1,36.14,10400.0,20.5368,20.5538,20.4971,20.5198,10400.0
2009-12-11 10:40:00,36.13,36.14,36.11,36.14,9400.0,20.5141,20.5198,20.5027,20.5198,9400.0
2009-12-11 10:45:00,36.15,36.21,36.14,36.16,26900.0,20.5255,20.5595,20.5198,20.5311,26900.0
2009-12-11 10:50:00,36.17,36.2,36.15,36.2,9400.0,20.5368,20.5538,20.5255,20.5538,9400.0
2009-12-11 10:55:00,36.2,36.3,36.2,36.21,17900.0,20.5538,20.6106,20.5538,20.5595,17900.0
2009-12-11 11:00:00,36.19,36.19,35.94,35.95,30800.0,20.5482,20.5482,20.4062,20.4119,30800.0
2009-12-11 11:05:00,35.95,35.96,35.89,35.9,21900.0,20.4119,20.4176,20.3778,20.3835,21900.0
2009-12-11 11:10:00,35.89,35.91,35.79,35.83,51000.0,20.3778,20.3892,20.3211,20.3438,51000.0
2009-12-11 11:15:00,35.82,35.89,35.8,35.86,21600.0,20.3381,20.3778,20.3267,20.3608,21600.0
2009-12-11 11:20:00,35.85,35.86,35.67,35.7,40800.0,20.3551,20.3608,20.2529,20.27,40800.0
2009-12-11 11:25:00,35.71,35.74,35.64,35.68,34900.0,20.2756,20.2927,20.2359,20.2586,34900.0
2009-12-11 11:30:00,35.68,35.77,35.63,35.75,25200.0,20.2586,20.3097,20.2302,20.2983,25200.0
2009-12-11 11:35:00,35.74,35.88,35.72,35.85,16700.0,20.2927,20.3722,20.2813,20.3551,16700.0
2009-12-11 11:40:00,35.84,35.84,35.72,35.74,17600.0,20.3494,20.3494,20.2813,20.2927,17600.0
2009-12-11 11:45:00,35.74,35.74,35.6,35.61,19600.0,20.2927,20.2927,20.2132,20.2189,19600.0
2009-12-11 11:50:00,35.62,35.65,35.6,35.64,16000.0,20.2245,20.2416,20.2132,20.2359,16000.0
2009-12-11 11:55:00,35.64,35.7,35.64,35.69,15500.0,20.2359,20.27,20.2359,20.2643,15500.0
2009-12-11 12:00:00,35.7,35.75,35.69,35.7,7000.0,20.27,20.2983,20.2643,20.27,7000.0
2009-12-11 12:05:00,35.7,35.7,35.66,35.68,28000.0,20.27,20.27,20.2472,20.2586,28000.0
2009-12-11 12:10:00,35.7,35.71,35.65,35.67,27400.0,20.27,20.2756,20.2416,20.2529,27400.0
2009-12-11 12:15:00,35.67,35.74,35.67,35.68,11900.0,20.2529,20.2927,20.2529,20.2586,11900.0
2009-12-11 12:20:00,35.68,35.73,35.68,35.69,6900.0,20.2586,20.287,20.2586,20.2643,6900.0
2009-12-11 12:25:00,35.68,35.71,35.67,35.71,6200.0,20.2586,20.2756,20.2529,20.2756,6200.0
2009-12-11 12:30:00,35.7,35.7,35.67,35.67,6600.0,20.27,20.27,20.2529,20.2529,6600.0
2009-12-11 12:35:00,35.66,35.69,35.65,35.69,7800.0,20.2472,20.2643,20.2416,20.2643,7800.0
2009-12-11 12:40:00,35.68,35.68,35.66,35.67,3200.0,20.2586,20.2586,20.2472,20.2529,3200.0
2009-12-11 12:45:00,35.67,35.67,35.64,35.67,9900.0,20.2529,20.2529,20.2359,20.2529,9900.0
2009-12-11 12:50:00,35.68,35.76,35.68,35.75,25800.0,20.2586,20.304,20.2586,20.2983,25800.0
2009-12-11 12:55:00,35.75,35.78,35.72,35.77,15300.0,20.2983,20.3154,20.2813,20.3097,15300.0
2009-12-11 13:00:00,35.78,35.81,35.77,35.78,14100.0,20.3154,20.3324,20.3097,20.3154,14100.0
2009-12-11 13:05:00,35.77,35.78,35.74,35.77,13400.0,20.3097,20.3154,20.2927,20.3097,13400.0
2009-12-11 13:10:00,35.78,35.8,35.78,35.79,7800.0,20.3154,20.3267,20.3154,20.3211,7800.0
2009-12-11 13:15:00,35.79,35.81,35.78,35.8,5900.0,20.3211,20.3324,20.3154,20.3267,5900.0
2009-12-11 13:20:00,35.8,35.82,35.77,35.82,15400.0,20.3267,20.3381,20.3097,20.3381,15400.0
2009-12-11 13:25:00,35.82,35.82,35.75,35.79,8600.0,20.3381,20.3381,20.2983,20.3211,8600.0
2009-12-11 13:30:00,35.79,35.8,35.76,35.76,6500.0,20.3211,20.3267,20.304,20.304,6500.0
2009-12-11 13:35:00,35.76,35.82,35.76,35.8,19200.0,20.304,20.3381,20.304,20.3267,19200.0
2009-12-11 13:40:00,35.79,35.8,35.76,35.76,11000.0,20.3211,20.3267,20.304,20.304,11000.0
2009-12-11 13:45:00,35.76,35.77,35.73,35.74,13600.0,20.304,20.3097,20.287,20.2927,13600.0
2009-12-11 13:50:00,35.74,35.76,35.72,35.73,8200.0,20.2927,20.304,20.2813,20.287,8200.0
2009-12-11 13:55:00,35.72,35.78,35.72,35.76,13300.0,20.2813,20.3154,20.2813,20.304,13300.0
2009-12-11 14:00:00,35.75,35.8,35.75,35.76,8500.0,20.2983,20.3267,20.2983,20.304,8500.0
2009-12-11 14:05:00,35.77,35.84,35.75,35.81,21500.0,20.3097,20.3494,20.2983,20.3324,21500.0
2009-12-11 14:10:00,35.81,35.84,35.79,35.8,11400.0,20.3324,20.3494,20.3211,20.3267,11400.0
2009-12-11 14:15:00,35.8,35.81,35.79,35.8,3500.0,20.3267,20.3324,20.3211,20.3267,3500.0
2009-12-11 14:20:00,35.8,35.83,35.79,35.8,8400.0,20.3267,20.3438,20.3211,20.3267,8400.0
2009-12-11 14:25:00,35.79,35.8,35.76,35.77,7800.0,20.3211,20.3267,20.304,20.3097,7800.0
2009-12-11 14:30:00,35.77,35.81,35.76,35.76,16900.0,20.3097,20.3324,20.304,20.304,16900.0
2009-12-11 14:35:00,35.76,35.76,35.72,35.73,21600.0,20.304,20.304,20.2813,20.287,21600.0
2009-12-11 14:40:00,35.73,35.76,35.7,35.75,17000.0,20.287,20.304,20.27,20.2983,17000.0
2009-12-11 14:45:00,35.74,35.78,35.73,35.74,15400.0,20.2927,20.3154,20.287,20.2927,15400.0
2009-12-11 14:50:00,35.74,35.77,35.74,35.76,13000.0,20.2927,20.3097,20.2927,20.304,13000.0
2009-12-11 14:55:00,35.75,35.77,35.74,35.74,6200.0,20.2983,20.3097,20.2927,20.2927,6200.0
2009-12-11 15:00:00,35.74,35.78,35.72,35.77,21500.0,20.2927,20.3154,20.2813,20.3097,21500.0
2009-12-11 15:05:00,35.78,35.78,35.75,35.76,17900.0,20.3154,20.3154,20.2983,20.304,17900.0
2009-12-11 15:10:00,35.77,35.84,35.77,35.83,25500.0,20.3097,20.3494,20.3097,20.3438,25500.0
2009-12-11 15:15:00,35.82,35.83,35.77,35.78,21700.0,20.3381,20.3438,20.3097,20.3154,21700.0
2009-12-11 15:20:00,35.77,35.81,35.75,35.81,24100.0,20.3097,20.3324,20.2983,20.3324,24100.0
2009-12-11 15:25:00,35.81,35.86,35.8,35.86,24500.0,20.3324,20.3608,20.3267,20.3608,24500.0
2009-12-11 15:30:00,35.86,35.88,35.82,35.85,40300.0,20.3608,20.3722,20.3381,20.3551,40300.0
2009-12-11 15:35:00,35.84,35.84,35.78,35.8,38700.0,20.3494,20.3494,20.3154,20.3267,38700.0
2009-12-11 15:40:00,35.79,35.79,35.69,35.71,52400.0,20.3211,20.3211,20.2643,20.2756,52400.0
2009-12-11 15:45:00,35.7,35.72,35.61,35.67,72400.0,20.27,20.2813,20.2189,20.2529,72400.0
2009-12-11 15:50:00,35.66,35.73,35.64,35.71,54400.0,20.2472,20.287,20.2359,20.2756,54400.0
2009-12-11 15:55:00,35.71,35.76,35.71,35.72,79500.0,20.2756,20.304,20.2756,20.2813,79500.0
2009-12-14 09:30:00,35.95,36.18,35.95,36.12,23400.0,20.4119,20.5425,20.4119,20.5084,23400.0
2009-12-14 09:35:00,36.1,36.23,36.07,36.17,40500.0,20.4971,20.5709,20.48,20.5368,40500.0
2009-12-14 09:40:00,36.18,36.18,35.93,35.93,51600.0,20.5425,20.5425,20.4005,20.4005,51600.0
2009-12-14 09:45:00,35.94,36.03,35.9,35.97,58300.0,20.4062,20.4573,20.3835,20.4233,58300.0
2009-12-14 09:50:00,35.98,36.19,35.98,36.1,51300.0,20.4289,20.5482,20.4289,20.4971,51300.0
2009-12-14 09:55:00,36.12,36.19,36.09,36.14,18900.0,20.5084,20.5482,20.4914,20.5198,18900.0
2009-12-14 10:00:00,36.14,36.16,36.03,36.04,18400.0,20.5198,20.5311,20.4573,20.463,18400.0
2009-12-14 10:05:00,36.05,36.07,35.98,36.05,17700.0,20.4687,20.48,20.4289,20.4687,17700.0
2009-12-14 10:10:00,36.04,36.1,36.01,36.01,38700.0,20.463,20.4971,20.446,20.446,38700.0
2009-12-14 10:15:00,36.01,36.05,35.77,35.77,57300.0,20.446,20.4687,20.3097,20.3097,57300.0
2009-12-14 10:20:00,35.78,35.85,35.75,35.77,48600.0,20.3154,20.3551,20.2983,20.3097,48600.0
2009-12-14 10:25:00,35.77,35.83,35.77,35.82,32600.0,20.3097,20.3438,20.3097,20.3381,32600.0
2009-12-14 10:30:00,35.82,35.87,35.78,35.82,37500.0,20.3381,20.3665,20.3154,20.3381,37500.0
2009-12-14 10:35:00,35.8,35.82,35.74,35.76,28500.0,20.3267,20.3381,20.2927,20.304,28500.0
2009-12-14 10:40:00,35.75,35.77,35.7,35.7,25900.0,20.2983,20.3097,20.27,20.27,25900.0
2009-12-14 10:45:00,35.71,35.81,35.71,35.81,27100.0,20.2756,20.3324,20.2756,20.3324,27100.0
2009-12-14 10:50:00,35.81,35.96,35.81,35.93,33300.0,20.3324,20.4176,20.3324,20.4005,33300.0
2009-12-14 10:55:00,35.93,35.99,35.88,35.93,33100.0,20.4005,20.4346,20.3722,20.4005,33100.0
2009-12-14 11:00:00,35.93,35.97,35.9,35.9,9700.0,20.4005,20.4233,20.3835,20.3835,9700.0
2009-12-14 11:05:00,35.91,35.92,35.82,35.9,25000.0,20.3892,20.3949,20.3381,20.3835,25000.0
2009-12-14 11:10:00,35.91,35.96,35.9,35.93,13100.0,20.3892,20.4176,20.3835,20.4005,13100.0
2009-12-14 11:15:00,35.93,35.94,35.88,35.9,12700.0,20.4005,20.4062,20.3722,20.3835,12700.0
2009-12-14 11:20:00,35.9,35.99,35.9,35.98,16800.0,20.3835,20.4346,20.3835,20.4289,16800.0
2009-12-14 11:25:00,35.98,36.03,35.97,36.01,38900.0,20.4289,20.4573,20.4233,20.446,38900.0
2009-12-14 11:30:00,36.0,36.03,36.0,36.0,8300.0,20.4403,20.4573,20.4403,20.4403,8300.0
2009-12-14 11:35:00,36.02,36.07,36.02,36.06,10300.0,20.4516,20.48,20.4516,20.4744,10300.0
2009-12-14 11:40:00,36.07,36.09,36.03,36.04,18000.0,20.48,20.4914,20.4573,20.463,18000.0
2009-12-14 11:45:00,36.04,36.09,36.02,36.08,25600.0,20.463,20.4914,20.4516,20.4857,25600.0
2009-12-14 11:50:00,36.07,36.09,36.04,36.05,16000.0,20.48,20.4914,20.463,20.4687,16000.0
2009-12-14 11:55:00,36.05,36.06,35.99,36.02,12000.0,20.4687,20.4744,20.4346,20.4516,12000.0
2009-12-14 12:00:00,36.05,36.12,36.05,36.12,19100.0,20.4687,20.5084,20.4687,20.5084,19100.0
2009-12-14 12:05:00,36.1,36.13,36.1,36.12,5300.0,20.4971,20.5141,20.4971,20.5084,5300.0
2009-12-14 12:10:00,36.12,36.15,36.12,36.13,12100.0,20.5084,20.5255,20.5084,20.5141,12100.0
2009-12-14 12:15:00,36.13,36.14,36.12,36.14,7200.0,20.5141,20.5198,20.5084,20.5198,7200.0
2009-12-14 12:20:00,36.13,36.15,36.09,36.09,11400.0,20.5141,20.5255,20.4914,20.4914,11400.0
2009-12-14 12:25:00,36.09,36.15,36.07,36.15,16800.0,20.4914,20.5255,20.48,20.5255,16800.0
2009-12-14 12:30:00,36.15,36.15,36.12,36.14,11700.0,20.5255,20.5255,20.5084,20.5198,11700.0
2009-12-14 12:35:00,36.14,36.15,36.13,36.14,18500.0,20.5198,20.5255,20.5141,20.5198,18500.0
2009-12-14 12:40:00,36.14,36.23,36.13,36.17,43900.0,20.5198,20.5709,20.5141,20.5368,43900.0
2009-12-14 12:45:00,36.19,36.25,36.15,36.15,47700.0,20.5482,20.5822,20.5255,20.5255,47700.0
2009-12-14 12:50:00,36.17,36.17,36.03,36.05,66900.0,20.5368,20.5368,20.4573,20.4687,66900.0
2009-12-14 12:55:00,36.06,36.09,36.01,36.03,23400.0,20.4744,20.4914,20.446,20.4573,23400.0
2009-12-14 13:00:00,36.02,36.04,35.99,36.01,21200.0,20.4516,20.463,20.4346,20.446,21200.0
2009-12-14 13:05:00,36.02,36.02,35.94,35.95,29500.0,20.4516,20.4516,20.4062,20.4119,29500.0
2009-12-14 13:10:00,35.95,35.99,35.93,35.97,13900.0,20.4119,20.4346,20.4005,20.4233,13900.0
2009-12-14 13:15:00,35.97,35.98,35.94,35.97,15300.0,20.4233,20.4289,20.4062,20.4233,15300.0
2009-12-14 13:20:00,35.98,36.06,35.97,36.06,16600.0,20.4289,20.4744,20.4233,20.4744,16600.0
2009-12-14 13:25:00,36.06,36.09,36.02,36.04,14800.0,20.4744,20.4914,20.4516,20.463,14800.0
2009-12-14 13:30:00,36.04,36.05,35.98,36.02,13900.0,20.463,20.4687,20.4289,20.4516,13900.0
2009-12-14 13:35:00,36.01,36.02,35.96,35.97,12900.0,20.446,20.4516,20.4176,20.4233,12900.0
2009-12-14 13:40:00,35.98,35.99,35.91,35.93,16600.0,20.4289,20.4346,20.3892,20.4005,16600.0
2009-12-14 13:45:00,35.93,36.04,35.92,36.04,22200.0,20.4005,20.463,20.3949,20.463,22200.0
2009-12-14 13:50:00,36.04,36.1,36.04,36.09,16000.0,20.463,20.4971,20.463,20.4914,16000.0
2009-12-14 13:55:00,36.09,36.13,36.08,36.12,14900.0,20.4914,20.5141,20.4857,20.5084,14900.0
2009-12-14 14:00:00,36.11,36.11,36.06,36.06,23500.0,20.5027,20.5027,20.4744,20.4744,23500.0
2009-12-14 14:05:00,36.05,36.06,36.02,36.05,25100.0,20.4687,20.4744,20.4516,20.4687,25100.0
2009-12-14 14:10:00,36.05,36.06,36.03,36.05,16700.0,20.4687,20.4744,20.4573,20.4687,16700.0
2009-12-14 14:15:00,36.04,36.05,35.99,36.03,19800.0,20.463,20.4687,20.4346,20.4573,19800.0
2009-12-14 14:20:00,36.04,36.04,35.99,36.03,22100.0,20.463,20.463,20.4346,20.4573,22100.0
2009-12-14 14:25:00,36.03,36.03,35.99,36.01,8200.0,20.4573,20.4573,20.4346,20.446,8200.0
2009-12-14 14:30:00,36.01,36.01,36.0,36.01,8200.0,20.446,20.446,20.4403,20.446,8200.0
2009-12-14 14:35:00,36.03,36.08,36.03,36.07,4800.0,20.4573,20.4857,20.4573,20.48,4800.0
2009-12-14 14:40:00,36.07,36.08,36.03,36.04,20300.0,20.48,20.4857,20.4573,20.463,20300.0
2009-12-14 14:45:00,36.04,36.07,36.01,36.04,22200.0,20.463,20.48,20.446,20.463,22200.0
2009-12-14 14:50:00,36.03,36.04,36.0,36.0,31800.0,20.4573,20.463,20.4403,20.4403,31800.0
2009-12-14 14:55:00,36.0,36.01,35.94,35.99,25500.0,20.4403,20.446,20.4062,20.4346,25500.0
2009-12-14 15:00:00,35.99,36.01,35.94,36.01,17600.0,20.4346,20.446,20.4062,20.446,17600.0
2009-12-14 15:05:00,36.02,36.03,35.99,36.01,25800.0,20.4516,20.4573,20.4346,20.446,25800.0
2009-12-14 15:10:00,36.01,36.04,35.99,36.01,43600.0,20.446,20.463,20.4346,20.446,43600.0
2009-12-14 15:15:00,36.0,36.02,35.96,36.01,45500.0,20.4403,20.4516,20.4176,20.446,45500.0
2009-12-14 15:20:00,36.0,36.0,35.95,35.95,16400.0,20.4403,20.4403,20.4119,20.4119,16400.0
2009-12-14 15:25:00,35.95,36.01,35.95,35.99,33500.0,20.4119,20.446,20.4119,20.4346,33500.0
2009-12-14 15:30:00,36.0,36.02,35.99,35.99,53200.0,20.4403,20.4516,20.4346,20.4346,53200.0
2009-12-14 15:35:00,36.0,36.02,35.98,35.99,66500.0,20.4403,20.4516,20.4289,20.4346,66500.0
2009-12-14 15:40:00,35.99,35.99,35.95,35.97,26500.0,20.4346,20.4346,20.4119,20.4233,26500.0
2009-12-14 15:45:00,35.98,36.04,35.97,36.01,71000.0,20.4289,20.463,20.4233,20.446,71000.0
2009-12-14 15:50:00,36.01,36.08,36.0,36.06,144800.0,20.446,20.4857,20.4403,20.4744,144800.0
2009-12-14 15:55:00,36.06,36.09,36.04,36.09,128400.0,20.4744,20.4914,20.463,20.4914,128400.0
2009-12-15 09:30:00,35.9,36.02,35.87,35.99,19900.0,20.3835,20.4516,20.3665,20.4346,19900.0
2009-12-15 09:35:00,36.0,36.12,35.98,36.01,49000.0,20.4403,20.5084,20.4289,20.446,49000.0
2009-12-15 09:40:00,36.01,36.16,36.01,36.1,21700.0,20.446,20.5311,20.446,20.4971,21700.0
2009-12-15 09:45:00,36.11,36.12,35.93,35.99,39100.0,20.5027,20.5084,20.4005,20.4346,39100.0
2009-12-15 09:50:00,36.01,36.09,35.96,35.99,17400.0,20.446,20.4914,20.4176,20.4346,17400.0
2009-12-15 09:55:00,36.0,36.0,35.92,35.94,20900.0,20.4403,20.4403,20.3949,20.4062,20900.0
2009-12-15 10:00:00,35.94,35.98,35.91,35.94,13200.0,20.4062,20.4289,20.3892,20.4062,13200.0
2009-12-15 10:05:00,35.92,36.01,35.91,36.0,21900.0,20.3949,20.446,20.3892,20.4403,21900.0
2009-12-15 10:10:00,36.0,36.0,35.92,35.93,28000.0,20.4403,20.4403,20.3949,20.4005,28000.0
2009-12-15 10:15:00,35.93,36.02,35.93,36.0,49200.0,20.4005,20.4516,20.4005,20.4403,49200.0
2009-12-15 10:20:00,36.0,36.09,35.96,36.06,76600.0,20.4403,20.4914,20.4176,20.4744,76600.0
2009-12-15 10:25:00,36.06,36.1,36.06,36.08,29800.0,20.4744,20.4971,20.4744,20.4857,29800.0
2009-12-15 10:30:00,36.07,36.08,35.99,35.99,67900.0,20.48,20.4857,20.4346,20.4346,67900.0
2009-12-15 10:35:00,35.99,36.01,35.98,36.0,48200.0,20.4346,20.446,20.4289,20.4403,48200.0
2009-12-15 10:40:00,35.99,36.03,35.98,36.01,77800.0,20.4346,20.4573,20.4289,20.446,77800.0
2009-12-15 10:45:00,36.01,36.08,36.01,36.05,98000.0,20.446,20.4857,20.446,20.4687,98000.0
2009-12-15 10:50:00,36.04,36.07,36.01,36.07,116700.0,20.463,20.48,20.446,20.48,116700.0
2009-12-15 10:55:00,36.07,36.11,36.06,36.1,38000.0,20.48,20.5027,20.4744,20.4971,38000.0
2009-12-15 11:00:00,36.1,36.17,36.09,36.17,42500.0,20.4971,20.5368,20.4914,20.5368,42500.0
2009-12-15 11:05:00,36.17,36.24,36.17,36.23,51500.0,20.5368,20.5766,20.5368,20.5709,51500.0
2009-12-15 11:10:00,36.23,36.25,36.12,36.16,85400.0,20.5709,20.5822,20.5084,20.5311,85400.0
2009-12-15 11:15:00,36.16,36.16,36.14,36.15,14300.0,20.5311,20.5311,20.5198,20.5255,14300.0
2009-12-15 11:20:00,36.14,36.15,36.12,36.12,21300.0,20.5198,20.5255,20.5084,20.5084,21300.0
2009-12-15 11:25:00,36.12,36.13,36.1,36.13,15300.0,20.5084,20.5141,20.4971,20.5141,15300.0
2009-12-15 11:30:00,36.12,36.17,36.1,36.17,32300.0,20.5084,20.5368,20.4971,20.5368,32300.0
2009-12-15 11:35:00,36.17,36.26,36.17,36.25,35500.0,20.5368,20.5879,20.5368,20.5822,35500.0
2009-12-15 11:40:00,36.25,36.26,36.2,36.22,19900.0,20.5822,20.5879,20.5538,20.5652,19900.0
2009-12-15 11:45:00,36.21,36.24,36.19,36.23,59500.0,20.5595,20.5766,20.5482,20.5709,59500.0
2009-12-15 11:50:00,36.24,36.26,36.22,36.26,34600.0,20.5766,20.5879,20.5652,20.5879,34600.0
2009-12-15 11:55:00,36.26,36.33,36.26,36.33,45800.0,20.5879,20.6277,20.5879,20.6277,45800.0
2009-12-15 12:00:00,36.33,36.33,36.32,36.33,15000.0,20.6277,20.6277,20.622,20.6277,15000.0
2009-12-15 12:05:00,36.32,36.36,36.32,36.36,26300.0,20.622,20.6447,20.622,20.6447,26300.0
2009-12-15 12:10:00,36.36,36.42,36.35,36.42,24900.0,20.6447,20.6788,20.639,20.6788,24900.0
2009-12-15 12:15:00,36.42,36.43,36.41,36.42,46500.0,20.6788,20.6844,20.6731,20.6788,46500.0
2009-12-15 12:20:00,36.41,36.44,36.41,36.44,22300.0,20.6731,20.6901,20.6731,20.6901,22300.0
2009-12-15 12:25:00,36.44,36.47,36.43,36.46,29100.0,20.6901,20.7072,20.6844,20.7015,29100.0
2009-12-15 12:30:00,36.47,36.47,36.46,36.47,12200.0,20.7072,20.7072,20.7015,20.7072,12200.0
2009-12-15 12:35:00,36.47,36.49,36.46,36.49,9900.0,20.7072,20.7185,20.7015,20.7185,9900.0
2009-12-15 12:40:00,36.49,36.49,36.45,36.47,57600.0,20.7185,20.7185,20.6958,20.7072,57600.0
2009-12-15 12:45:00,36.47,36.55,36.47,36.54,28200.0,20.7072,20.7526,20.7072,20.7469,28200.0
2009-12-15 12:50:00,36.54,36.54,36.45,36.47,24100.0,20.7469,20.7469,20.6958,20.7072,24100.0
2009-12-15 12:55:00,36.46,36.49,36.46,36.48,6300.0,20.7015,20.7185,20.7015,20.7128,6300.0
2009-12-15 13:00:00,36.49,36.49,36.43,36.49,28400.0,20.7185,20.7185,20.6844,20.7185,28400.0
2009-12-15 13:05:00,36.49,36.49,36.47,36.48,14300.0,20.7185,20.7185,20.7072,20.7128,14300.0
2009-12-15 13:10:00,36.48,36.49,36.44,36.45,17800.0,20.7128,20.7185,20.6901,20.6958,17800.0
2009-12-15 13:15:00,36.45,36.45,36.4,36.41,20400.0,20.6958,20.6958,20.6674,20.6731,20400.0
2009-12-15 13:20:00,36.41,36.42,36.35,36.37,29500.0,20.6731,20.6788,20.639,20.6504,29500.0
2009-12-15 13:25:00,36.37,36.39,36.36,36.36,15900.0,20.6504,20.6617,20.6447,20.6447,15900.0
2009-12-15 13:30:00,36.37,36.42,36.36,36.36,20800.0,20.6504,20.6788,20.6447,20.6447,20800.0
2009-12-15 13:35:00,36.37,36.39,36.32,36.33,30400.0,20.6504,20.6617,20.622,20.6277,30400.0
2009-12-15 13:40:00,36.33,36.42,36.32,36.42,20500.0,20.6277,20.6788,20.622,20.6788,20500.0
2009-12-15 13:45:00,36.41,36.46,36.41,36.41,27800.0,20.6731,20.7015,20.6731,20.6731,27800.0
2009-12-15 13:50:00,36.42,36.46,36.41,36.46,10000.0,20.6788,20.7015,20.6731,20.7015,10000.0
2009-12-15 13:55:00,36.46,36.47,36.41,36.46,22600.0,20.7015,20.7072,20.6731,20.7015,22600.0
2009-12-15 14:00:00,36.45,36.49,36.43,36.47,23100.0,20.6958,20.7185,20.6844,20.7072,23100.0
2009-12-15 14:05:00,36.48,36.49,36.45,36.46,21000.0,20.7128,20.7185,20.6958,20.7015,21000.0
2009-12-15 14:10:00,36.45,36.48,36.44,36.48,9700.0,20.6958,20.7128,20.6901,20.7128,9700.0
2009-12-15 14:15:00,36.48,36.48,36.44,36.44,12100.0,20.7128,20.7128,20.6901,20.6901,12100.0
2009-12-15 14:20:00,36.45,36.47,36.42,36.45,15100.0,20.6958,20.7072,20.6788,20.6958,15100.0
2009-12-15 14:25:00,36.44,36.47,36.44,36.44,7700.0,20.6901,20.7072,20.6901,20.6901,7700.0
2009-12-15 14:30:00,36.45,36.45,36.39,36.41,22400.0,20.6958,20.6958,20.6617,20.6731,22400.0
2009-12-15 14:35:00,36.41,36.48,36.41,36.48,32400.0,20.6731,20.7128,20.6731,20.7128,32400.0
2009-12-15 14:40:00,36.48,36.54,36.47,36.52,61300.0,20.7128,20.7469,20.7072,20.7355,61300.0
2009-12-15 14:45:00,36.53,36.53,36.51,36.52,33600.0,20.7412,20.7412,20.7299,20.7355,33600.0
2009-12-15 14:50:00,36.52,36.53,36.44,36.45,39000.0,20.7355,20.7412,20.6901,20.6958,39000.0
2009-12-15 14:55:00,36.44,36.49,36.43,36.48,34200.0,20.6901,20.7185,20.6844,20.7128,34200.0
2009-12-15 15:00:00,36.48,36.48,36.41,36.43,20100.0,20.7128,20.7128,20.6731,20.6844,20100.0
2009-12-15 15:05:00,36.44,36.45,36.41,36.43,15700.0,20.6901,20.6958,20.6731,20.6844,15700.0
2009-12-15 15:10:00,36.44,36.45,36.43,36.43,9400.0,20.6901,20.6958,20.6844,20.6844,9400.0
2009-12-15 15:15:00,36.43,36.44,36.38,36.39,21500.0,20.6844,20.6901,20.6561,20.6617,21500.0
2009-12-15 15:20:00,36.38,36.38,36.29,36.34,79900.0,20.6561,20.6561,20.605,20.6333,79900.0
2009-12-15 15:25:00,36.34,36.38,36.3,36.31,57000.0,20.6333,20.6561,20.6106,20.6163,57000.0
2009-12-15 15:30:00,36.31,36.31,36.19,36.21,96200.0,20.6163,20.6163,20.5482,20.5595,96200.0
2009-12-15 15:35:00,36.21,36.22,36.16,36.2,61400.0,20.5595,20.5652,20.5311,20.5538,61400.0
2009-12-15 15:40:00,36.2,36.21,36.09,36.11,68300.0,20.5538,20.5595,20.4914,20.5027,68300.0
2009-12-15 15:45:00,36.1,36.16,36.05,36.16,72400.0,20.4971,20.5311,20.4687,20.5311,72400.0
2009-12-15 15:50:00,36.16,36.17,36.12,36.15,82300.0,20.5311,20.5368,20.5084,20.5255,82300.0
2009-12-15 15:55:00,36.15,36.2,36.13,36.15,139600.0,20.5255,20.5538,20.5141,20.5255,139600.0
2009-12-16 09:30:00,36.25,36.45,36.17,36.43,27100.0,20.5822,20.6958,20.5368,20.6844,27100.0
2009-12-16 09:35:00,36.42,36.48,36.36,36.42,33800.0,20.6788,20.7128,20.6447,20.6788,33800.0
2009-12-16 09:40:00,36.42,36.44,36.3,36.35,19300.0,20.6788,20.6901,20.6106,20.639,19300.0
2009-12-16 09:45:00,36.36,36.43,36.34,36.4,9700.0,20.6447,20.6844,20.6333,20.6674,9700.0
2009-12-16 09:50:00,36.42,36.65,36.4,36.62,87200.0,20.6788,20.8094,20.6674,20.7923,87200.0
2009-12-16 09:55:00,36.63,36.76,36.63,36.69,65900.0,20.798,20.8718,20.798,20.8321,65900.0
2009-12-16 10:00:00,36.71,36.8,36.67,36.78,36700.0,20.8434,20.8945,20.8207,20.8832,36700.0
2009-12-16 10:05:00,36.77,36.83,36.68,36.7,56300.0,20.8775,20.9116,20.8264,20.8377,56300.0
2009-12-16 10:10:00,36.7,36.74,36.64,36.64,27000.0,20.8377,20.8605,20.8037,20.8037,27000.0
2009-12-16 10:15:00,36.63,36.66,36.59,36.66,23100.0,20.798,20.815,20.7753,20.815,23100.0
2009-12-16 10:20:00,36.67,36.68,36.52,36.62,25800.0,20.8207,20.8264,20.7355,20.7923,25800.0
2009-12-16 10:25:00,36.62,36.63,36.57,36.6,19200.0,20.7923,20.798,20.7639,20.781,19200.0
2009-12-16 10:30:00,36.6,36.81,36.59,36.81,45700.0,20.781,20.9002,20.7753,20.9002,45700.0
2009-12-16 10:35:00,36.8,36.9,36.78,36.88,62700.0,20.8945,20.9513,20.8832,20.9399,62700.0
2009-12-16 10:40:00,36.88,36.88,36.82,36.83,35300.0,20.9399,20.9399,20.9059,20.9116,35300.0
2009-12-16 10:45:00,36.83,36.88,36.79,36.85,18200.0,20.9116,20.9399,20.8888,20.9229,18200.0
2009-12-16 10:50:00,36.85,36.89,36.84,36.88,18600.0,20.9229,20.9456,20.9172,20.9399,18600.0
2009-12-16 10:55:00,36.87,36.94,36.86,36.94,57100.0,20.9343,20.974,20.9286,20.974,57100.0
2009-12-16 11:00:00,36.94,36.98,36.94,36.98,40600.0,20.974,20.9967,20.974,20.9967,40600.0
2009-12-16 11:05:00,36.97,37.0,36.96,36.97,14000.0,20.991,21.0081,20.9854,20.991,14000.0
2009-12-16 11:10:00,36.97,37.0,36.94,36.96,29000.0,20.991,21.0081,20.974,20.9854,29000.0
2009-12-16 11:15:00,36.96,36.98,36.84,36.88,74900.0,20.9854,20.9967,20.9172,20.9399,74900.0
2009-12-16 11:20:00,36.88,36.89,36.84,36.87,26900.0,20.9399,20.9456,20.9172,20.9343,26900.0
2009-12-16 11:25:00,36.87,36.92,36.83,36.91,29400.0,20.9343,20.9627,20.9116,20.957,29400.0
2009-12-16 11:30:00,36.91,36.92,36.86,36.92,25100.0,20.957,20.9627,20.9286,20.9627,25100.0
2009-12-16 11:35:00,36.91,36.92,36.82,36.85,20300.0,20.957,20.9627,20.9059,20.9229,20300.0
2009-12-16 11:40:00,36.86,36.9,36.83,36.89,16400.0,20.9286,20.9513,20.9116,20.9456,16400.0
2009-12-16 11:45:00,36.88,36.88,36.74,36.75,84100.0,20.9399,20.9399,20.8605,20.8661,84100.0
2009-12-16 11:50:00,36.75,36.75,36.7,36.71,36600.0,20.8661,20.8661,20.8377,20.8434,36600.0
2009-12-16 11:55:00,36.72,36.8,36.71,36.8,27600.0,20.8491,20.8945,20.8434,20.8945,27600.0
2009-12-16 12:00:00,36.8,36.84,36.77,36.83,19000.0,20.8945,20.9172,20.8775,20.9116,19000.0
2009-12-16 12:05:00,36.83,36.88,36.8,36.81,18600.0,20.9116,20.9399,20.8945,20.9002,18600.0
2009-12-16 12:10:00,36.8,36.85,36.77,36.81,27800.0,20.8945,20.9229,20.8775,20.9002,27800.0
2009-12-16 12:15:00,36.83,36.85,36.81,36.85,20800.0,20.9116,20.9229,20.9002,20.9229,20800.0
2009-12-16 12:20:00,36.85,36.86,36.81,36.81,22600.0,20.9229,20.9286,20.9002,20.9002,22600.0
2009-12-16 12:25:00,36.81,36.87,36.78,36.87,39500.0,20.9002,20.9343,20.8832,20.9343,39500.0
2009-12-16 12:30:00,36.88,36.88,36.82,36.85,14400.0,20.9399,20.9399,20.9059,20.9229,14400.0
2009-12-16 12:35:00,36.84,36.86,36.82,36.83,10900.0,20.9172,20.9286,20.9059,20.9116,10900.0
2009-12-16 12:40:00,36.83,36.85,36.8,36.8,23500.0,20.9116,20.9229,20.8945,20.8945,23500.0
2009-12-16 12:45:00,36.79,36.81,36.77,36.81,12600.0,20.8888,20.9002,20.8775,20.9002,12600.0
2009-12-16 12:50:00,36.82,36.83,36.77,36.78,13500.0,20.9059,20.9116,20.8775,20.8832,13500.0
2009-12-16 12:55:00,36.77,36.81,36.76,36.81,11800.0,20.8775,20.9002,20.8718,20.9002,11800.0
2009-12-16 13:00:00,36.81,36.83,36.81,36.81,11800.0,20.9002,20.9116,20.9002,20.9002,11800.0
2009-12-16 13:05:00,36.81,36.83,36.77,36.8,11600.0,20.9002,20.9116,20.8775,20.8945,11600.0
2009-12-16 13:10:00,36.79,36.86,36.79,36.86,13900.0,20.8888,20.9286,20.8888,20.9286,13900.0
2009-12-16 13:15:00,36.86,36.87,36.81,36.86,21400.0,20.9286,20.9343,20.9002,20.9286,21400.0
2009-12-16 13:20:00,36.87,36.88,36.84,36.85,24200.0,20.9343,20.9399,20.9172,20.9229,24200.0
2009-12-16 13:25:00,36.85,36.88,36.85,36.87,11600.0,20.9229,20.9399,20.9229,20.9343,11600.0
2009-12-16 13:30:00,36.87,36.9,36.85,36.86,10300.0,20.9343,20.9513,20.9229,20.9286,10300.0
2009-12-16 13:35:00,36.86,36.87,36.82,36.83,20000.0,20.9286,20.9343,20.9059,20.9116,20000.0
2009-12-16 13:40:00,36.83,36.85,36.77,36.78,13900.0,20.9116,20.9229,20.8775,20.8832,13900.0
2009-12-16 13:45:00,36.78,36.81,36.76,36.77,14700.0,20.8832,20.9002,20.8718,20.8775,14700.0
2009-12-16 13:50:00,36.77,36.78,36.74,36.78,29400.0,20.8775,20.8832,20.8605,20.8832,29400.0
2009-12-16 13:55:00,36.78,36.78,36.72,36.74,8700.0,20.8832,20.8832,20.8491,20.8605,8700.0
2009-12-16 14:00:00,36.74,36.75,36.71,36.72,21000.0,20.8605,20.8661,20.8434,20.8491,21000.0
2009-12-16 14:05:00,36.72,36.72,36.6,36.65,33900.0,20.8491,20.8491,20.781,20.8094,33900.0
2009-12-16 14:10:00,36.65,36.71,36.64,36.69,10800.0,20.8094,20.8434,20.8037,20.8321,10800.0
2009-12-16 14:15:00,36.69,36.75,36.63,36.72,49000.0,20.8321,20.8661,20.798,20.8491,49000.0
2009-12-16 14:20:00,36.71,36.76,36.61,36.62,33400.0,20.8434,20.8718,20.7866,20.7923,33400.0
2009-12-16 14:25:00,36.63,36.68,36.62,36.67,15100.0,20.798,20.8264,20.7923,20.8207,15100.0
2009-12-16 14:30:00,36.67,36.71,36.63,36.63,22100.0,20.8207,20.8434,20.798,20.798,22100.0
2009-12-16 14:35:00,36.63,36.72,36.63,36.72,18700.0,20.798,20.8491,20.798,20.8491,18700.0
2009-12-16 14:40:00,36.72,36.76,36.67,36.75,48400.0,20.8491,20.8718,20.8207,20.8661,48400.0
2009-12-16 14:45:00,36.75,36.76,36.68,36.68,15300.0,20.8661,20.8718,20.8264,20.8264,15300.0
2009-12-16 14:50:00,36.66,36.73,36.61,36.69,25500.0,20.815,20.8548,20.7866,20.8321,25500.0
2009-12-16 14:55:00,36.69,36.75,36.63,36.73,30200.0,20.8321,20.8661,20.798,20.8548,30200.0
2009-12-16 15:00:00,36.72,36.76,36.69,36.71,29600.0,20.8491,20.8718,20.8321,20.8434,29600.0
2009-12-16 15:05:00,36.71,36.73,36.69,36.7,23700.0,20.8434,20.8548,20.8321,20.8377,23700.0
2009-12-16 15:10:00,36.7,36.75,36.66,36.66,22100.0,20.8377,20.8661,20.815,20.815,22100.0
2009-12-16 15:15:00,36.66,36.73,36.6,36.72,33300.0,20.815,20.8548,20.781,20.8491,33300.0
2009-12-16 15:20:00,36.73,36.76,36.63,36.64,30100.0,20.8548,20.8718,20.798,20.8037,30100.0
2009-12-16 15:25:00,36.63,36.64,36.52,36.52,62000.0,20.798,20.8037,20.7355,20.7355,62000.0
2009-12-16 15:30:00,36.51,36.55,36.5,36.54,32200.0,20.7299,20.7526,20.7242,20.7469,32200.0
2009-12-16 15:35:00,36.54,36.54,36.48,36.54,38100.0,20.7469,20.7469,20.7128,20.7469,38100.0
2009-12-16 15:40:00,36.54,36.57,36.5,36.54,44200.0,20.7469,20.7639,20.7242,20.7469,44200.0
2009-12-16 15:45:00,36.54,36.55,36.49,36.49,72000.0,20.7469,20.7526,20.7185,20.7185,72000.0
2009-12-16 15:50:00,36.49,36.49,36.45,36.49,105600.0,20.7185,20.7185,20.6958,20.7185,105600.0
2009-12-16 15:55:00,36.49,36.51,36.46,36.48,182100.0,20.7185,20.7299,20.7015,20.7128,182100.0
2009-12-17 09:30:00,36.39,36.39,36.07,36.18,32400.0,20.6617,20.6617,20.48,20.5425,32400.0
2009-12-17 09:35:00,36.17,36.42,36.16,36.29,56500.0,20.5368,20.6788,20.5311,20.605,56500.0
2009-12-17 09:40:00,36.3,36.35,36.22,36.24,63800.0,20.6106,20.639,20.5652,20.5766,63800.0
2009-12-17 09:45:00,36.28,36.28,36.15,36.2,37300.0,20.5993,20.5993,20.5255,20.5538,37300.0
2009-12-17 09:50:00,36.21,36.24,36.2,36.23,27200.0,20.5595,20.5766,20.5538,20.5709,27200.0
2009-12-17 09:55:00,36.22,36.23,35.96,36.0,75100.0,20.5652,20.5709,20.4176,20.4403,75100.0
2009-12-17 10:00:00,36.0,36.08,35.84,35.84,92900.0,20.4403,20.4857,20.3494,20.3494,92900.0
2009-12-17 10:05:00,35.85,36.01,35.79,36.01,34900.0,20.3551,20.446,20.3211,20.446,34900.0
2009-12-17 10:10:00,36.0,36.06,35.94,35.99,32000.0,20.4403,20.4744,20.4062,20.4346,32000.0
2009-12-17 10:15:00,35.98,35.98,35.83,35.86,26000.0,20.4289,20.4289,20.3438,20.3608,26000.0
2009-12-17 10:20:00,35.88,35.92,35.8,35.92,24800.0,20.3722,20.3949,20.3267,20.3949,24800.0
2009-12-17 10:25:00,35.91,35.91,35.85,35.87,25500.0,20.3892,20.3892,20.3551,20.3665,25500.0
2009-12-17 10:30:00,35.89,35.95,35.85,35.86,22500.0,20.3778,20.4119,20.3551,20.3608,22500.0
2009-12-17 10:35:00,35.85,35.85,35.72,35.77,34900.0,20.3551,20.3551,20.2813,20.3097,34900.0
2009-12-17 10:40:00,35.77,35.77,35.69,35.71,29000.0,20.3097,20.3097,20.2643,20.2756,29000.0
2009-12-17 10:45:00,35.7,35.89,35.69,35.89,33900.0,20.27,20.3778,20.2643,20.3778,33900.0
2009-12-17 10:50:00,35.88,35.91,35.82,35.87,18500.0,20.3722,20.3892,20.3381,20.3665,18500.0
2009-12-17 10:55:00,35.88,36.0,35.88,36.0,22700.0,20.3722,20.4403,20.3722,20.4403,22700.0
2009-12-17 11:00:00,36.0,36.08,35.97,36.03,30100.0,20.4403,20.4857,20.4233,20.4573,30100.0
2009-12-17 11:05:00,36.02,36.02,35.97,35.99,9400.0,20.4516,20.4516,20.4233,20.4346,9400.0
2009-12-17 11:10:00,36.0,36.05,36.0,36.05,7100.0,20.4403,20.4687,20.4403,20.4687,7100.0
2009-12-17 11:15:00,36.05,36.16,36.05,36.15,45100.0,20.4687,20.5311,20.4687,20.5255,45100.0
2009-12-17 11:20:00,36.15,36.16,36.11,36.15,22500.0,20.5255,20.5311,20.5027,20.5255,22500.0
2009-12-17 11:25:00,36.13,36.15,36.01,36.03,15000.0,20.5141,20.5255,20.446,20.4573,15000.0
2009-12-17 11:30:00,36.03,36.06,36.0,36.06,27700.0,20.4573,20.4744,20.4403,20.4744,27700.0
2009-12-17 11:35:00,36.06,36.06,36.0,36.0,16500.0,20.4744,20.4744,20.4403,20.4403,16500.0
2009-12-17 11:40:00,36.0,36.0,35.94,35.94,19000.0,20.4403,20.4403,20.4062,20.4062,19000.0
2009-12-17 11:45:00,35.95,35.97,35.9,35.9,20900.0,20.4119,20.4233,20.3835,20.3835,20900.0
2009-12-17 11:50:00,35.9,35.93,35.85,35.85,11000.0,20.3835,20.4005,20.3551,20.3551,11000.0
2009-12-17 11:55:00,35.85,35.94,35.85,35.93,34700.0,20.3551,20.4062,20.3551,20.4005,34700.0
2009-12-17 12:00:00,35.93,35.93,35.83,35.83,11900.0,20.4005,20.4005,20.3438,20.3438,11900.0
2009-12-17 12:05:00,35.83,35.89,35.82,35.89,13300.0,20.3438,20.3778,20.3381,20.3778,13300.0
2009-12-17 12:10:00,35.88,35.9,35.88,35.9,2300.0,20.3722,20.3835,20.3722,20.3835,2300.0
2009-12-17 12:15:00,35.9,35.95,35.9,35.95,5200.0,20.3835,20.4119,20.3835,20.4119,5200.0
2009-12-17 12:20:00,35.95,35.97,35.88,35.91,13700.0,20.4119,20.4233,20.3722,20.3892,13700.0
2009-12-17 12:25:00,35.9,35.9,35.82,35.84,29400.0,20.3835,20.3835,20.3381,20.3494,29400.0
2009-12-17 12:30:00,35.83,35.85,35.82,35.82,7900.0,20.3438,20.3551,20.3381,20.3381,7900.0
2009-12-17 12:35:00,35.83,35.83,35.79,35.81,24300.0,20.3438,20.3438,20.3211,20.3324,24300.0
2009-12-17 12:40:00,35.8,35.81,35.76,35.77,7500.0,20.3267,20.3324,20.304,20.3097,7500.0
2009-12-17 12:45:00,35.76,35.78,35.74,35.77,27000.0,20.304,20.3154,20.2927,20.3097,27000.0
2009-12-17 12:50:00,35.76,35.83,35.76,35.8,12000.0,20.304,20.3438,20.304,20.3267,12000.0
2009-12-17 12:55:00,35.8,35.83,35.78,35.8,10700.0,20.3267,20.3438,20.3154,20.3267,10700.0
2009-12-17 13:00:00,35.8,35.82,35.78,35.78,7600.0,20.3267,20.3381,20.3154,20.3154,7600.0
2009-12-17 13:05:00,35.77,35.83,35.77,35.83,4100.0,20.3097,20.3438,20.3097,20.3438,4100.0
2009-12-17 13:10:00,35.83,35.83,35.77,35.78,11300.0,20.3438,20.3438,20.3097,20.3154,11300.0
2009-12-17 13:15:00,35.77,35.77,35.75,35.76,20200.0,20.3097,20.3097,20.2983,20.304,20200.0
2009-12-17 13:20:00,35.76,35.77,35.75,35.77,10500.0,20.304,20.3097,20.2983,20.3097,10500.0
2009-12-17 13:25:00,35.76,35.79,35.76,35.78,11200.0,20.304,20.3211,20.304,20.3154,11200.0
2009-12-17 13:30:00,35.77,35.79,35.76,35.78,17200.0,20.3097,20.3211,20.304,20.3154,17200.0
2009-12-17 13:35:00,35.78,35.8,35.78,35.8,5100.0,20.3154,20.3267,20.3154,20.3267,5100.0
2009-12-17 13:40:00,35.79,35.81,35.79,35.81,9000.0,20.3211,20.3324,20.3211,20.3324,9000.0
2009-12-17 13:45:00,35.81,35.85,35.77,35.79,23400.0,20.3324,20.3551,20.3097,20.3211,23400.0
2009-12-17 13:50:00,35.78,35.85,35.78,35.83,12500.0,20.3154,20.3551,20.3154,20.3438,12500.0
2009-12-17 13:55:00,35.83,35.9,35.81,35.89,29600.0,20.3438,20.3835,20.3324,20.3778,29600.0
2009-12-17 14:00:00,35.88,35.88,35.84,35.86,12800.0,20.3722,20.3722,20.3494,20.3608,12800.0
2009-12-17 14:05:00,35.86,35.86,35.85,35.86,8200.0,20.3608,20.3608,20.3551,20.3608,8200.0
2009-12-17 14:10:00,35.85,35.87,35.81,35.82,13600.0,20.3551,20.3665,20.3324,20.3381,13600.0
2009-12-17 14:15:00,35.82,35.83,35.77,35.78,8900.0,20.3381,20.3438,20.3097,20.3154,8900.0
2009-12-17 14:20:00,35.78,35.83,35.78,35.82,10300.0,20.3154,20.3438,20.3154,20.3381,10300.0
2009-12-17 14:25:00,35.82,35.85,35.82,35.85,9600.0,20.3381,20.3551,20.3381,20.3551,9600.0
2009-12-17 14:30:00,35.85,35.86,35.81,35.82,10300.0,20.3551,20.3608,20.3324,20.3381,10300.0
2009-12-17 14:35:00,35.84,35.92,35.83,35.92,10600.0,20.3494,20.3949,20.3438,20.3949,10600.0
2009-12-17 14:40:00,35.91,35.91,35.87,35.9,9100.0,20.3892,20.3892,20.3665,20.3835,9100.0
2009-12-17 14:45:00,35.9,35.9,35.84,35.86,11900.0,20.3835,20.3835,20.3494,20.3608,11900.0
2009-12-17 14:50:00,35.87,35.88,35.83,35.86,27500.0,20.3665,20.3722,20.3438,20.3608,27500.0
2009-12-17 14:55:00,35.85,35.86,35.83,35.85,7700.0,20.3551,20.3608,20.3438,20.3551,7700.0
2009-12-17 15:00:00,35.84,35.85,35.81,35.85,13100.0,20.3494,20.3551,20.3324,20.3551,13100.0
2009-12-17 15:05:00,35.85,35.88,35.85,35.88,14800.0,20.3551,20.3722,20.3551,20.3722,14800.0
2009-12-17 15:10:00,35.87,35.87,35.77,35.77,25800.0,20.3665,20.3665,20.3097,20.3097,25800.0
2009-12-17 15:15:00,35.77,35.81,35.77,35.79,20800.0,20.3097,20.3324,20.3097,20.3211,20800.0
2009-12-17 15:20:00,35.79,35.83,35.77,35.77,27100.0,20.3211,20.3438,20.3097,20.3097,27100.0
2009-12-17 15:25:00,35.76,35.77,35.75,35.75,13600.0,20.304,20.3097,20.2983,20.2983,13600.0
2009-12-17 15:30:00,35.76,35.81,35.75,35.8,39700.0,20.304,20.3324,20.2983,20.3267,39700.0
2009-12-17 15:35:00,35.8,35.81,35.75,35.76,27000.0,20.3267,20.3324,20.2983,20.304,27000.0
2009-12-17 15:40:00,35.75,35.85,35.75,35.8,41500.0,20.2983,20.3551,20.2983,20.3267,41500.0
2009-12-17 15:45:00,35.8,35.8,35.73,35.76,68100.0,20.3267,20.3267,20.287,20.304,68100.0
2009-12-17 15:50:00,35.75,35.76,35.71,35.73,81200.0,20.2983,20.304,20.2756,20.287,81200.0
2009-12-17 15:55:00,35.72,35.8,35.67,35.72,149500.0,20.2813,20.3267,20.2529,20.2813,149500.0
2009-12-18 09:30:00,35.77,35.83,35.57,35.79,581600.0,20.3097,20.3438,20.1961,20.3211,581600.0
2009-12-18 09:35:00,35.81,35.83,35.75,35.82,21500.0,20.3324,20.3438,20.2983,20.3381,21500.0
2009-12-18 09:40:00,35.83,35.89,35.73,35.89,37600.0,20.3438,20.3778,20.287,20.3778,37600.0
2009-12-18 09:45:00,35.9,36.07,35.9,36.05,86700.0,20.3835,20.48,20.3835,20.4687,86700.0
2009-12-18 09:50:00,36.04,36.08,35.97,36.0,44000.0,20.463,20.4857,20.4233,20.4403,44000.0
2009-12-18 09:55:00,35.99,36.01,35.85,35.86,67900.0,20.4346,20.446,20.3551,20.3608,67900.0
2009-12-18 10:00:00,35.86,35.95,35.85,35.89,12200.0,20.3608,20.4119,20.3551,20.3778,12200.0
2009-12-18 10:05:00,35.89,35.91,35.8,35.86,27400.0,20.3778,20.3892,20.3267,20.3608,27400.0
2009-12-18 10:10:00,35.86,36.0,35.86,35.99,42800.0,20.3608,20.4403,20.3608,20.4346,42800.0
2009-12-18 10:15:00,36.0,36.01,35.92,35.94,27200.0,20.4403,20.446,20.3949,20.4062,27200.0
2009-12-18 10:20:00,35.94,35.95,35.89,35.91,17300.0,20.4062,20.4119,20.3778,20.3892,17300.0
2009-12-18 10:25:00,35.91,35.97,35.91,35.97,13600.0,20.3892,20.4233,20.3892,20.4233,13600.0
2009-12-18 10:30:00,35.97,35.97,35.93,35.95,12600.0,20.4233,20.4233,20.4005,20.4119,12600.0
2009-12-18 10:35:00,35.96,35.96,35.9,35.91,14800.0,20.4176,20.4176,20.3835,20.3892,14800.0
2009-12-18 10:40:00,35.91,35.95,35.88,35.92,10900.0,20.3892,20.4119,20.3722,20.3949,10900.0
2009-12-18 10:45:00,35.92,35.95,35.84,35.84,8400.0,20.3949,20.4119,20.3494,20.3494,8400.0
2009-12-18 10:50:00,35.85,35.89,35.84,35.87,20900.0,20.3551,20.3778,20.3494,20.3665,20900.0
2009-12-18 10:55:00,35.89,35.91,35.85,35.89,9000.0,20.3778,20.3892,20.3551,20.3778,9000.0
2009-12-18 11:00:00,35.9,35.93,35.82,35.83,14900.0,20.3835,20.4005,20.3381,20.3438,14900.0
2009-12-18 11:05:00,35.82,35.82,35.63,35.64,32300.0,20.3381,20.3381,20.2302,20.2359,32300.0
2009-12-18 11:10:00,35.65,35.72,35.64,35.65,34600.0,20.2416,20.2813,20.2359,20.2416,34600.0
2009-12-18 11:15:00,35.65,35.65,35.57,35.65,45600.0,20.2416,20.2416,20.1961,20.2416,45600.0
2009-12-18 11:20:00,35.65,35.65,35.55,35.58,26500.0,20.2416,20.2416,20.1848,20.2018,26500.0
2009-12-18 11:25:00,35.58,35.62,35.58,35.58,15800.0,20.2018,20.2245,20.2018,20.2018,15800.0
2009-12-18 11:30:00,35.58,35.61,35.58,35.59,29700.0,20.2018,20.2189,20.2018,20.2075,29700.0
2009-12-18 11:35:00,35.59,35.61,35.56,35.6,25400.0,20.2075,20.2189,20.1905,20.2132,25400.0
2009-12-18 11:40:00,35.6,35.62,35.57,35.57,24900.0,20.2132,20.2245,20.1961,20.1961,24900.0
2009-12-18 11:45:00,35.57,35.6,35.54,35.56,14500.0,20.1961,20.2132,20.1791,20.1905,14500.0
2009-12-18 11:50:00,35.58,35.65,35.58,35.63,23500.0,20.2018,20.2416,20.2018,20.2302,23500.0
2009-12-18 11:55:00,35.64,35.69,35.63,35.69,23000.0,20.2359,20.2643,20.2302,20.2643,23000.0
2009-12-18 12:00:00,35.7,35.74,35.7,35.72,21800.0,20.27,20.2927,20.27,20.2813,21800.0
2009-12-18 12:05:00,35.72,35.76,35.7,35.76,22100.0,20.2813,20.304,20.27,20.304,22100.0
2009-12-18 12:10:00,35.77,35.81,35.77,35.8,18700.0,20.3097,20.3324,20.3097,20.3267,18700.0
2009-12-18 12:15:00,35.8,35.83,35.79,35.83,16400.0,20.3267,20.3438,20.3211,20.3438,16400.0
2009-12-18 12:20:00,35.82,35.83,35.78,35.8,20600.0,20.3381,20.3438,20.3154,20.3267,20600.0
2009-12-18 12:25:00,35.79,35.82,35.73,35.76,24400.0,20.3211,20.3381,20.287,20.304,24400.0
2009-12-18 12:30:00,35.75,35.76,35.73,35.74,5500.0,20.2983,20.304,20.287,20.2927,5500.0
2009-12-18 12:35:00,35.74,35.79,35.73,35.79,4600.0,20.2927,20.3211,20.287,20.3211,4600.0
2009-12-18 12:40:00,35.79,35.83,35.75,35.83,14100.0,20.3211,20.3438,20.2983,20.3438,14100.0
2009-12-18 12:45:00,35.83,35.84,35.74,35.74,16200.0,20.3438,20.3494,20.2927,20.2927,16200.0
2009-12-18 12:50:00,35.75,35.82,35.74,35.81,16300.0,20.2983,20.3381,20.2927,20.3324,16300.0
2009-12-18 12:55:00,35.82,35.9,35.82,35.9,12900.0,20.3381,20.3835,20.3381,20.3835,12900.0
2009-12-18 13:00:00,35.9,35.9,35.86,35.86,7500.0,20.3835,20.3835,20.3608,20.3608,7500.0
2009-12-18 13:05:00,35.86,35.92,35.86,35.92,7800.0,20.3608,20.3949,20.3608,20.3949,7800.0
2009-12-18 13:10:00,35.92,35.96,35.92,35.93,31800.0,20.3949,20.4176,20.3949,20.4005,31800.0
2009-12-18 13:15:00,35.94,36.02,35.94,36.02,26300.0,20.4062,20.4516,20.4062,20.4516,26300.0
2009-12-18 13:20:00,36.01,36.03,35.96,36.0,40500.0,20.446,20.4573,20.4176,20.4403,40500.0
2009-12-18 13:25:00,36.01,36.14,36.01,36.13,86700.0,20.446,20.5198,20.446,20.5141,86700.0
2009-12-18 13:30:00,36.13,36.14,36.08,36.08,27200.0,20.5141,20.5198,20.4857,20.4857,27200.0
2009-12-18 13:35:00,36.09,36.09,36.01,36.06,17000.0,20.4914,20.4914,20.446,20.4744,17000.0
2009-12-18 13:40:00,36.05,36.09,36.05,36.09,8000.0,20.4687,20.4914,20.4687,20.4914,8000.0
2009-12-18 13:45:00,36.1,36.14,36.07,36.12,17400.0,20.4971,20.5198,20.48,20.5084,17400.0
2009-12-18 13:50:00,36.12,36.14,36.05,36.05,15500.0,20.5084,20.5198,20.4687,20.4687,15500.0
2009-12-18 13:55:00,36.06,36.1,36.02,36.05,25300.0,20.4744,20.4971,20.4516,20.4687,25300.0
2009-12-18 14:00:00,36.03,36.07,35.99,36.03,24800.0,20.4573,20.48,20.4346,20.4573,24800.0
2009-12-18 14:05:00,36.02,36.08,36.02,36.08,9300.0,20.4516,20.4857,20.4516,20.4857,9300.0
2009-12-18 14:10:00,36.08,36.08,35.97,35.97,24800.0,20.4857,20.4857,20.4233,20.4233,24800.0
2009-12-18 14:15:00,35.97,36.08,35.97,36.06,17400.0,20.4233,20.4857,20.4233,20.4744,17400.0
2009-12-18 14:20:00,36.05,36.06,36.01,36.03,17200.0,20.4687,20.4744,20.446,20.4573,17200.0
2009-12-18 14:25:00,36.02,36.04,36.0,36.04,7800.0,20.4516,20.463,20.4403,20.463,7800.0
2009-12-18 14:30:00,36.04,36.05,35.99,35.99,4200.0,20.463,20.4687,20.4346,20.4346,4200.0
2009-12-18 14:35:00,35.98,36.0,35.94,36.0,11200.0,20.4289,20.4403,20.4062,20.4403,11200.0
2009-12-18 14:40:00,35.99,36.03,35.98,36.03,7600.0,20.4346,20.4573,20.4289,20.4573,7600.0
2009-12-18 14:45:00,36.03,36.04,35.95,35.96,14800.0,20.4573,20.463,20.4119,20.4176,14800.0
2009-12-18 14:50:00,35.95,35.97,35.93,35.97,8800.0,20.4119,20.4233,20.4005,20.4233,8800.0
2009-12-18 14:55:00,35.98,36.02,35.98,36.02,5700.0,20.4289,20.4516,20.4289,20.4516,5700.0
2009-12-18 15:00:00,36.02,36.04,36.0,36.0,20100.0,20.4516,20.463,20.4403,20.4403,20100.0
2009-12-18 15:05:00,36.0,36.03,36.0,36.01,19300.0,20.4403,20.4573,20.4403,20.446,19300.0
2009-12-18 15:10:00,36.0,36.02,36.0,36.02,10700.0,20.4403,20.4516,20.4403,20.4516,10700.0
2009-12-18 15:15:00,36.01,36.03,35.97,36.01,16200.0,20.446,20.4573,20.4233,20.446,16200.0
2009-12-18 15:20:00,36.01,36.04,35.98,35.98,26700.0,20.446,20.463,20.4289,20.4289,26700.0
2009-12-18 15:25:00,35.98,36.0,35.93,35.93,40200.0,20.4289,20.4403,20.4005,20.4005,40200.0
2009-12-18 15:30:00,35.92,35.97,35.91,35.97,35900.0,20.3949,20.4233,20.3892,20.4233,35900.0
2009-12-18 15:35:00,35.98,36.01,35.96,36.01,28600.0,20.4289,20.446,20.4176,20.446,28600.0
2009-12-18 15:40:00,36.0,36.06,35.98,36.06,29800.0,20.4403,20.4744,20.4289,20.4744,29800.0
2009-12-18 15:45:00,36.06,36.11,36.05,36.1,62200.0,20.4744,20.5027,20.4687,20.4971,62200.0
2009-12-18 15:50:00,36.11,36.14,36.1,36.13,178300.0,20.5027,20.5198,20.4971,20.5141,178300.0
2009-12-18 15:55:00,36.13,36.2,36.1,36.2,173900.0,20.5141,20.5538,20.4971,20.5538,173900.0
2009-12-21 09:30:00,36.3,36.89,36.3,36.87,52900.0,20.6106,20.9456,20.6106,20.9343,52900.0
2009-12-21 09:35:00,36.88,36.92,36.79,36.86,30200.0,20.9399,20.9627,20.8888,20.9286,30200.0
2009-12-21 09:40:00,36.84,36.86,36.75,36.75,15700.0,20.9172,20.9286,20.8661,20.8661,15700.0
2009-12-21 09:45:00,36.77,36.88,36.74,36.82,24500.0,20.8775,20.9399,20.8605,20.9059,24500.0
2009-12-21 09:50:00,36.81,36.85,36.73,36.84,36800.0,20.9002,20.9229,20.8548,20.9172,36800.0
2009-12-21 09:55:00,36.84,36.86,36.77,36.79,32000.0,20.9172,20.9286,20.8775,20.8888,32000.0
2009-12-21 10:00:00,36.79,36.94,36.76,36.93,84800.0,20.8888,20.974,20.8718,20.9683,84800.0
2009-12-21 10:05:00,36.92,37.05,36.89,37.04,78800.0,20.9627,21.0365,20.9456,21.0308,78800.0
2009-12-21 10:10:00,37.03,37.2,37.01,37.17,90400.0,21.0251,21.1216,21.0138,21.1046,90400.0
2009-12-21 10:15:00,37.18,37.19,37.08,37.18,112200.0,21.1103,21.116,21.0535,21.1103,112200.0
2009-12-21 10:20:00,37.18,37.23,37.17,37.22,52500.0,21.1103,21.1387,21.1046,21.133,52500.0
2009-12-21 10:25:00,37.22,37.22,37.09,37.09,43600.0,21.133,21.133,21.0592,21.0592,43600.0
2009-12-21 10:30:00,37.09,37.22,37.09,37.14,31100.0,21.0592,21.133,21.0592,21.0876,31100.0
2009-12-21 10:35:00,37.15,37.17,37.12,37.17,16400.0,21.0932,21.1046,21.0762,21.1046,16400.0
2009-12-21 10:40:00,37.16,37.21,37.15,37.18,39600.0,21.0989,21.1273,21.0932,21.1103,39600.0
2009-12-21 10:45:00,37.17,37.17,37.13,37.14,23600.0,21.1046,21.1046,21.0819,21.0876,23600.0
2009-12-21 10:50:00,37.15,37.16,37.08,37.15,32300.0,21.0932,21.0989,21.0535,21.0932,32300.0
2009-12-21 10:55:00,37.16,37.17,37.12,37.13,24700.0,21.0989,21.1046,21.0762,21.0819,24700.0
2009-12-21 11:00:00,37.13,37.13,37.06,37.09,34200.0,21.0819,21.0819,21.0421,21.0592,34200.0
2009-12-21 11:05:00,37.09,37.17,37.08,37.1,44700.0,21.0592,21.1046,21.0535,21.0649,44700.0
2009-12-21 11:10:00,37.09,37.11,37.06,37.07,18300.0,21.0592,21.0705,21.0421,21.0478,18300.0
2009-12-21 11:15:00,37.08,37.08,37.05,37.05,16400.0,21.0535,21.0535,21.0365,21.0365,16400.0
2009-12-21 11:20:00,37.06,37.06,37.0,37.01,26800.0,21.0421,21.0421,21.0081,21.0138,26800.0
2009-12-21 11:25:00,37.01,37.07,37.0,37.05,13700.0,21.0138,21.0478,21.0081,21.0365,13700.0
2009-12-21 11:30:00,37.06,37.13,37.03,37.09,16300.0,21.0421,21.0819,21.0251,21.0592,16300.0
2009-12-21 11:35:00,37.08,37.1,37.07,37.1,10900.0,21.0535,21.0649,21.0478,21.0649,10900.0
2009-12-21 11:40:00,37.1,37.1,37.08,37.09,6400.0,21.0649,21.0649,21.0535,21.0592,6400.0
2009-12-21 11:45:00,37.09,37.11,37.08,37.08,9300.0,21.0592,21.0705,21.0535,21.0535,9300.0
2009-12-21 11:50:00,37.08,37.08,37.05,37.06,8600.0,21.0535,21.0535,21.0365,21.0421,8600.0
2009-12-21 11:55:00,37.06,37.08,37.06,37.08,6100.0,21.0421,21.0535,21.0421,21.0535,6100.0
2009-12-21 12:00:00,37.07,37.16,37.07,37.15,21100.0,21.0478,21.0989,21.0478,21.0932,21100.0
2009-12-21 12:05:00,37.16,37.25,37.15,37.2,40700.0,21.0989,21.15,21.0932,21.1216,40700.0
2009-12-21 12:10:00,37.2,37.22,37.19,37.21,14300.0,21.1216,21.133,21.116,21.1273,14300.0
2009-12-21 12:15:00,37.19,37.24,37.17,37.24,14000.0,21.116,21.1443,21.1046,21.1443,14000.0
2009-12-21 12:20:00,37.24,37.26,37.2,37.2,26700.0,21.1443,21.1557,21.1216,21.1216,26700.0
2009-12-21 12:25:00,37.19,37.21,37.15,37.17,26700.0,21.116,21.1273,21.0932,21.1046,26700.0
2009-12-21 12:30:00,37.17,37.17,37.11,37.15,21900.0,21.1046,21.1046,21.0705,21.0932,21900.0
2009-12-21 12:35:00,37.15,37.18,37.13,37.13,10500.0,21.0932,21.1103,21.0819,21.0819,10500.0
2009-12-21 12:40:00,37.13,37.16,37.11,37.11,12600.0,21.0819,21.0989,21.0705,21.0705,12600.0
2009-12-21 12:45:00,37.11,37.13,37.08,37.08,27600.0,21.0705,21.0819,21.0535,21.0535,27600.0
2009-12-21 12:50:00,37.07,37.17,37.06,37.17,15900.0,21.0478,21.1046,21.0421,21.1046,15900.0
2009-12-21 12:55:00,37.16,37.2,37.16,37.17,15700.0,21.0989,21.1216,21.0989,21.1046,15700.0
2009-12-21 13:00:00,37.18,37.18,37.13,37.13,10300.0,21.1103,21.1103,21.0819,21.0819,10300.0
2009-12-21 13:05:00,37.13,37.14,37.1,37.14,20900.0,21.0819,21.0876,21.0649,21.0876,20900.0
2009-12-21 13:10:00,37.14,37.15,37.09,37.1,16800.0,21.0876,21.0932,21.0592,21.0649,16800.0
2009-12-21 13:15:00,37.1,37.1,37.04,37.07,25600.0,21.0649,21.0649,21.0308,21.0478,25600.0
2009-12-21 13:20:00,37.07,37.11,37.07,37.08,8700.0,21.0478,21.0705,21.0478,21.0535,8700.0
2009-12-21 13:25:00,37.09,37.13,37.09,37.13,4000.0,21.0592,21.0819,21.0592,21.0819,4000.0
2009-12-21 13:30:00,37.13,37.14,37.04,37.04,17300.0,21.0819,21.0876,21.0308,21.0308,17300.0
2009-12-21 13:35:00,37.05,37.05,37.01,37.01,13100.0,21.0365,21.0365,21.0138,21.0138,13100.0
2009-12-21 13:40:00,37.01,37.02,36.98,37.02,20800.0,21.0138,21.0194,20.9967,21.0194,20800.0
2009-12-21 13:45:00,37.03,37.07,37.02,37.05,17800.0,21.0251,21.0478,21.0194,21.0365,17800.0
2009-12-21 13:50:00,37.05,37.05,37.01,37.05,30000.0,21.0365,21.0365,21.0138,21.0365,30000.0
2009-12-21 13:55:00,37.05,37.06,37.01,37.02,21400.0,21.0365,21.0421,21.0138,21.0194,21400.0
2009-12-21 14:00:00,37.02,37.02,36.97,36.98,24200.0,21.0194,21.0194,20.991,20.9967,24200.0
2009-12-21 14:05:00,36.97,37.06,36.97,37.04,39300.0,20.991,21.0421,20.991,21.0308,39300.0
2009-12-21 14:10:00,37.04,37.06,37.03,37.03,20600.0,21.0308,21.0421,21.0251,21.0251,20600.0
2009-12-21 14:15:00,37.03,37.04,36.96,36.97,36000.0,21.0251,21.0308,20.9854,20.991,36000.0
2009-12-21 14:20:00,36.96,37.01,36.95,36.97,36200.0,20.9854,21.0138,20.9797,20.991,36200.0
2009-12-21 14:25:00,36.97,36.98,36.97,36.97,2300.0,20.991,20.9967,20.991,20.991,2300.0
2009-12-21 14:30:00,36.97,36.97,36.95,36.96,19600.0,20.991,20.991,20.9797,20.9854,19600.0
2009-12-21 14:35:00,36.96,37.0,36.96,37.0,9700.0,20.9854,21.0081,20.9854,21.0081,9700.0
2009-12-21 14:40:00,36.99,37.03,36.98,37.03,38400.0,21.0024,21.0251,20.9967,21.0251,38400.0
2009-12-21 14:45:00,37.04,37.07,37.0,37.0,37600.0,21.0308,21.0478,21.0081,21.0081,37600.0
2009-12-21 14:50:00,37.0,37.04,36.99,37.04,21700.0,21.0081,21.0308,21.0024,21.0308,21700.0
2009-12-21 14:55:00,37.03,37.09,37.03,37.04,46800.0,21.0251,21.0592,21.0251,21.0308,46800.0
2009-12-21 15:00:00,37.04,37.04,36.99,36.99,17700.0,21.0308,21.0308,21.0024,21.0024,17700.0
2009-12-21 15:05:00,37.0,37.03,37.0,37.01,18900.0,21.0081,21.0251,21.0081,21.0138,18900.0
2009-12-21 15:10:00,37.01,37.01,36.95,36.98,27200.0,21.0138,21.0138,20.9797,20.9967,27200.0
2009-12-21 15:15:00,36.98,36.99,36.89,36.92,49400.0,20.9967,21.0024,20.9456,20.9627,49400.0
2009-12-21 15:20:00,36.91,36.97,36.91,36.97,20800.0,20.957,20.991,20.957,20.991,20800.0
2009-12-21 15:25:00,36.97,36.97,36.94,36.96,16500.0,20.991,20.991,20.974,20.9854,16500.0
2009-12-21 15:30:00,36.95,36.99,36.94,36.98,27000.0,20.9797,21.0024,20.974,20.9967,27000.0
2009-12-21 15:35:00,36.98,37.02,36.97,37.02,20300.0,20.9967,21.0194,20.991,21.0194,20300.0
2009-12-21 15:40:00,37.01,37.04,37.01,37.01,34900.0,21.0138,21.0308,21.0138,21.0138,34900.0
2009-12-21 15:45:00,37.01,37.02,36.97,36.98,60700.0,21.0138,21.0194,20.991,20.9967,60700.0
2009-12-21 15:50:00,36.98,37.05,36.98,37.02,100300.0,20.9967,21.0365,20.9967,21.0194,100300.0
2009-12-21 15:55:00,37.02,37.03,36.97,37.02,160300.0,21.0194,21.0251,20.991,21.0194,160300.0
2009-12-22 09:30:00,37.18,37.33,37.17,37.25,34700.0,21.1103,21.1954,21.1046,21.15,34700.0
2009-12-22 09:35:00,37.24,37.49,37.23,37.44,31400.0,21.1443,21.2863,21.1387,21.2579,31400.0
2009-12-22 09:40:00,37.44,37.49,37.4,37.43,30200.0,21.2579,21.2863,21.2352,21.2522,30200.0
2009-12-22 09:45:00,37.41,37.42,37.29,37.38,45600.0,21.2409,21.2465,21.1727,21.2238,45600.0
2009-12-22 09:50:00,37.38,37.38,37.21,37.26,62700.0,21.2238,21.2238,21.1273,21.1557,62700.0
2009-12-22 09:55:00,37.26,37.3,37.1,37.15,52100.0,21.1557,21.1784,21.0649,21.0932,52100.0
2009-12-22 10:00:00,37.15,37.4,37.13,37.18,55100.0,21.0932,21.2352,21.0819,21.1103,55100.0
2009-12-22 10:05:00,37.19,37.33,37.19,37.33,47600.0,21.116,21.1954,21.116,21.1954,47600.0
2009-12-22 10:10:00,37.31,37.31,37.23,37.25,22700.0,21.1841,21.1841,21.1387,21.15,22700.0
2009-12-22 10:15:00,37.26,37.3,37.17,37.17,27900.0,21.1557,21.1784,21.1046,21.1046,27900.0
2009-12-22 10:20:00,37.19,37.2,37.12,37.12,50300.0,21.116,21.1216,21.0762,21.0762,50300.0
2009-12-22 10:25:00,37.12,37.18,37.1,37.16,25100.0,21.0762,21.1103,21.0649,21.0989,25100.0
2009-12-22 10:30:00,37.16,37.16,37.13,37.14,21300.0,21.0989,21.0989,21.0819,21.0876,21300.0
2009-12-22 10:35:00,37.15,37.26,37.15,37.22,22300.0,21.0932,21.1557,21.0932,21.133,22300.0
2009-12-22 10:40:00,37.24,37.24,37.18,37.2,18200.0,21.1443,21.1443,21.1103,21.1216,18200.0
2009-12-22 10:45:00,37.19,37.22,37.16,37.2,29100.0,21.116,21.133,21.0989,21.1216,29100.0
2009-12-22 10:50:00,37.19,37.21,37.15,37.15,6700.0,21.116,21.1273,21.0932,21.0932,6700.0
2009-12-22 10:55:00,37.15,37.17,37.15,37.17,2900.0,21.0932,21.1046,21.0932,21.1046,2900.0
2009-12-22 11:00:00,37.15,37.15,37.12,37.12,39000.0,21.0932,21.0932,21.0762,21.0762,39000.0
2009-12-22 11:05:00,37.13,37.14,37.1,37.11,35700.0,21.0819,21.0876,21.0649,21.0705,35700.0
2009-12-22 11:10:00,37.11,37.11,37.06,37.1,14300.0,21.0705,21.0705,21.0421,21.0649,14300.0
2009-12-22 11:15:00,37.1,37.1,37.05,37.06,15200.0,21.0649,21.0649,21.0365,21.0421,15200.0
2009-12-22 11:20:00,37.06,37.09,37.03,37.06,26500.0,21.0421,21.0592,21.0251,21.0421,26500.0
2009-12-22 11:25:00,37.06,37.12,37.05,37.09,9000.0,21.0421,21.0762,21.0365,21.0592,9000.0
2009-12-22 11:30:00,37.09,37.1,37.02,37.1,14700.0,21.0592,21.0649,21.0194,21.0649,14700.0
2009-12-22 11:35:00,37.09,37.1,37.05,37.1,9300.0,21.0592,21.0649,21.0365,21.0649,9300.0
2009-12-22 11:40:00,37.11,37.17,37.1,37.16,48700.0,21.0705,21.1046,21.0649,21.0989,48700.0
2009-12-22 11:45:00,37.15,37.16,37.15,37.16,8000.0,21.0932,21.0989,21.0932,21.0989,8000.0
2009-12-22 11:50:00,37.16,37.16,37.09,37.09,7000.0,21.0989,21.0989,21.0592,21.0592,7000.0
2009-12-22 11:55:00,37.08,37.16,37.08,37.16,10600.0,21.0535,21.0989,21.0535,21.0989,10600.0
2009-12-22 12:00:00,37.16,37.18,37.15,37.15,6000.0,21.0989,21.1103,21.0932,21.0932,6000.0
2009-12-22 12:05:00,37.16,37.16,37.12,37.15,7800.0,21.0989,21.0989,21.0762,21.0932,7800.0
2009-12-22 12:10:00,37.15,37.16,37.13,37.16,5800.0,21.0932,21.0989,21.0819,21.0989,5800.0
2009-12-22 12:15:00,37.15,37.16,37.13,37.15,3000.0,21.0932,21.0989,21.0819,21.0932,3000.0
2009-12-22 12:20:00,37.15,37.15,37.13,37.13,1900.0,21.0932,21.0932,21.0819,21.0819,1900.0
2009-12-22 12:25:00,37.13,37.15,37.12,37.15,3500.0,21.0819,21.0932,21.0762,21.0932,3500.0
2009-12-22 12:30:00,37.15,37.19,37.14,37.16,13300.0,21.0932,21.116,21.0876,21.0989,13300.0
2009-12-22 12:35:00,37.16,37.16,37.14,37.15,2300.0,21.0989,21.0989,21.0876,21.0932,2300.0
2009-12-22 12:40:00,37.16,37.17,37.15,37.15,66200.0,21.0989,21.1046,21.0932,21.0932,66200.0
2009-12-22 12:45:00,37.15,37.17,37.15,37.17,2300.0,21.0932,21.1046,21.0932,21.1046,2300.0
2009-12-22 12:50:00,37.17,37.22,37.13,37.21,7400.0,21.1046,21.133,21.0819,21.1273,7400.0
2009-12-22 12:55:00,37.22,37.22,37.18,37.19,12600.0,21.133,21.133,21.1103,21.116,12600.0
2009-12-22 13:00:00,37.2,37.23,37.19,37.22,20500.0,21.1216,21.1387,21.116,21.133,20500.0
2009-12-22 13:05:00,37.22,37.23,37.18,37.22,51400.0,21.133,21.1387,21.1103,21.133,51400.0
2009-12-22 13:10:00,37.22,37.23,37.2,37.22,13700.0,21.133,21.1387,21.1216,21.133,13700.0
2009-12-22 13:15:00,37.22,37.23,37.22,37.22,5000.0,21.133,21.1387,21.133,21.133,5000.0
2009-12-22 13:20:00,37.22,37.23,37.22,37.22,2700.0,21.133,21.1387,21.133,21.133,2700.0
2009-12-22 13:25:00,37.23,37.24,37.22,37.24,5100.0,21.1387,21.1443,21.133,21.1443,5100.0
2009-12-22 13:30:00,37.24,37.27,37.24,37.26,9900.0,21.1443,21.1614,21.1443,21.1557,9900.0
2009-12-22 13:35:00,37.25,37.28,37.24,37.24,14000.0,21.15,21.1671,21.1443,21.1443,14000.0
2009-12-22 13:40:00,37.24,37.24,37.19,37.22,11900.0,21.1443,21.1443,21.116,21.133,11900.0
2009-12-22 13:45:00,37.22,37.22,37.11,37.11,25800.0,21.133,21.133,21.0705,21.0705,25800.0
2009-12-22 13:50:00,37.11,37.14,37.1,37.12,10800.0,21.0705,21.0876,21.0649,21.0762,10800.0
2009-12-22 13:55:00,37.13,37.14,37.13,37.14,7200.0,21.0819,21.0876,21.0819,21.0876,7200.0
2009-12-22 14:00:00,37.14,37.15,37.1,37.14,11600.0,21.0876,21.0932,21.0649,21.0876,11600.0
2009-12-22 14:05:00,37.14,37.19,37.13,37.19,6400.0,21.0876,21.116,21.0819,21.116,6400.0
2009-12-22 14:10:00,37.19,37.19,37.15,37.17,8200.0,21.116,21.116,21.0932,21.1046,8200.0
2009-12-22 14:15:00,37.17,37.23,37.17,37.19,9500.0,21.1046,21.1387,21.1046,21.116,9500.0
2009-12-22 14:20:00,37.19,37.21,37.19,37.2,21500.0,21.116,21.1273,21.116,21.1216,21500.0
2009-12-22 14:25:00,37.2,37.22,37.19,37.22,14900.0,21.1216,21.133,21.116,21.133,14900.0
2009-12-22 14:30:00,37.2,37.22,37.2,37.21,9500.0,21.1216,21.133,21.1216,21.1273,9500.0
2009-12-22 14:35:00,37.2,37.24,37.2,37.21,15200.0,21.1216,21.1443,21.1216,21.1273,15200.0
2009-12-22 14:40:00,37.22,37.23,37.18,37.22,12800.0,21.133,21.1387,21.1103,21.133,12800.0
2009-12-22 14:45:00,37.21,37.21,37.19,37.2,4900.0,21.1273,21.1273,21.116,21.1216,4900.0
2009-12-22 14:50:00,37.19,37.22,37.14,37.14,19100.0,21.116,21.133,21.0876,21.0876,19100.0
2009-12-22 14:55:00,37.14,37.18,37.12,37.12,16200.0,21.0876,21.1103,21.0762,21.0762,16200.0
2009-12-22 15:00:00,37.12,37.16,37.12,37.16,12500.0,21.0762,21.0989,21.0762,21.0989,12500.0
2009-12-22 15:05:00,37.16,37.16,37.08,37.09,23300.0,21.0989,21.0989,21.0535,21.0592,23300.0
2009-12-22 15:10:00,37.08,37.09,37.04,37.06,60400.0,21.0535,21.0592,21.0308,21.0421,60400.0
2009-12-22 15:15:00,37.06,37.12,37.06,37.12,18200.0,21.0421,21.0762,21.0421,21.0762,18200.0
2009-12-22 15:20:00,37.12,37.12,37.07,37.08,16500.0,21.0762,21.0762,21.0478,21.0535,16500.0
2009-12-22 15:25:00,37.08,37.1,37.06,37.07,16500.0,21.0535,21.0649,21.0421,21.0478,16500.0
2009-12-22 15:30:00,37.08,37.1,37.07,37.08,23300.0,21.0535,21.0649,21.0478,21.0535,23300.0
2009-12-22 15:35:00,37.08,37.1,37.05,37.06,29500.0,21.0535,21.0649,21.0365,21.0421,29500.0
2009-12-22 15:40:00,37.07,37.07,37.03,37.07,49700.0,21.0478,21.0478,21.0251,21.0478,49700.0
2009-12-22 15:45:00,37.06,37.1,37.04,37.07,83000.0,21.0421,21.0649,21.0308,21.0478,83000.0
2009-12-22 15:50:00,37.06,37.11,37.06,37.1,27800.0,21.0421,21.0705,21.0421,21.0649,27800.0
2009-12-22 15:55:00,37.1,37.12,37.07,37.08,57100.0,21.0649,21.0762,21.0478,21.0535,57100.0
2009-12-23 09:30:00,37.22,37.25,37.02,37.08,32100.0,21.133,21.15,21.0194,21.0535,32100.0
2009-12-23 09:35:00,37.13,37.23,37.1,37.14,11800.0,21.0819,21.1387,21.0649,21.0876,11800.0
2009-12-23 09:40:00,37.14,37.23,37.12,37.21,12800.0,21.0876,21.1387,21.0762,21.1273,12800.0
2009-12-23 09:45:00,37.18,37.2,37.13,37.18,12200.0,21.1103,21.1216,21.0819,21.1103,12200.0
2009-12-23 09:50:00,37.16,37.17,37.11,37.11,9900.0,21.0989,21.1046,21.0705,21.0705,9900.0
2009-12-23 09:55:00,37.11,37.19,37.11,37.14,10100.0,21.0705,21.116,21.0705,21.0876,10100.0
2009-12-23 10:00:00,37.12,37.12,36.87,36.98,41500.0,21.0762,21.0762,20.9343,20.9967,41500.0
2009-12-23 10:05:00,36.98,36.99,36.92,36.98,17200.0,20.9967,21.0024,20.9627,20.9967,17200.0
2009-12-23 10:10:00,36.95,37.06,36.95,37.04,9400.0,20.9797,21.0421,20.9797,21.0308,9400.0
2009-12-23 10:15:00,37.05,37.06,36.92,36.93,18300.0,21.0365,21.0421,20.9627,20.9683,18300.0
2009-12-23 10:20:00,36.93,36.97,36.79,36.81,16500.0,20.9683,20.991,20.8888,20.9002,16500.0
2009-12-23 10:25:00,36.8,36.81,36.69,36.79,56600.0,20.8945,20.9002,20.8321,20.8888,56600.0
2009-12-23 10:30:00,36.8,36.81,36.77,36.77,50800.0,20.8945,20.9002,20.8775,20.8775,50800.0
2009-12-23 10:35:00,36.77,36.8,36.76,36.8,17200.0,20.8775,20.8945,20.8718,20.8945,17200.0
2009-12-23 10:40:00,36.8,36.87,36.79,36.83,25000.0,20.8945,20.9343,20.8888,20.9116,25000.0
2009-12-23 10:45:00,36.83,36.95,36.83,36.93,28000.0,20.9116,20.9797,20.9116,20.9683,28000.0
2009-12-23 10:50:00,36.91,36.95,36.91,36.94,9400.0,20.957,20.9797,20.957,20.974,9400.0
2009-12-23 10:55:00,36.93,36.97,36.88,36.94,16600.0,20.9683,20.991,20.9399,20.974,16600.0
2009-12-23 11:00:00,36.95,36.95,36.88,36.9,3400.0,20.9797,20.9797,20.9399,20.9513,3400.0
2009-12-23 11:05:00,36.91,36.98,36.91,36.97,15400.0,20.957,20.9967,20.957,20.991,15400.0
2009-12-23 11:10:00,36.96,36.96,36.83,36.84,12900.0,20.9854,20.9854,20.9116,20.9172,12900.0
2009-12-23 11:15:00,36.84,36.89,36.83,36.88,12400.0,20.9172,20.9456,20.9116,20.9399,12400.0
2009-12-23 11:20:00,36.89,36.94,36.89,36.92,8100.0,20.9456,20.974,20.9456,20.9627,8100.0
2009-12-23 11:25:00,36.91,36.96,36.91,36.94,9400.0,20.957,20.9854,20.957,20.974,9400.0
2009-12-23 11:30:00,36.94,36.98,36.94,36.94,6600.0,20.974,20.9967,20.974,20.974,6600.0
2009-12-23 11:35:00,36.95,36.98,36.91,36.93,7800.0,20.9797,20.9967,20.957,20.9683,7800.0
2009-12-23 11:40:00,36.93,36.98,36.93,36.97,9900.0,20.9683,20.9967,20.9683,20.991,9900.0
2009-12-23 11:45:00,36.97,36.97,36.96,36.96,5000.0,20.991,20.991,20.9854,20.9854,5000.0
2009-12-23 11:50:00,36.97,36.98,36.97,36.98,4100.0,20.991,20.9967,20.991,20.9967,4100.0
2009-12-23 11:55:00,36.96,36.97,36.96,36.96,2400.0,20.9854,20.991,20.9854,20.9854,2400.0
2009-12-23 12:00:00,36.96,36.97,36.92,36.92,5900.0,20.9854,20.991,20.9627,20.9627,5900.0
2009-12-23 12:05:00,36.93,36.93,36.91,36.92,4600.0,20.9683,20.9683,20.957,20.9627,4600.0
2009-12-23 12:10:00,36.92,36.94,36.91,36.91,6000.0,20.9627,20.974,20.957,20.957,6000.0
2009-12-23 12:15:00,36.93,36.94,36.92,36.94,1300.0,20.9683,20.974,20.9627,20.974,1300.0
2009-12-23 12:20:00,36.94,36.97,36.94,36.96,3500.0,20.974,20.991,20.974,20.9854,3500.0
2009-12-23 12:25:00,36.96,36.98,36.96,36.97,7600.0,20.9854,20.9967,20.9854,20.991,7600.0
2009-12-23 12:30:00,36.97,36.98,36.95,36.97,8300.0,20.991,20.9967,20.9797,20.991,8300.0
2009-12-23 12:35:00,36.97,36.98,36.96,36.97,1400.0,20.991,20.9967,20.9854,20.991,1400.0
2009-12-23 12:40:00,36.98,37.0,36.97,36.98,6700.0,20.9967,21.0081,20.991,20.9967,6700.0
2009-12-23 12:45:00,36.99,37.0,36.95,36.96,19500.0,21.0024,21.0081,20.9797,20.9854,19500.0
2009-12-23 12:50:00,36.96,36.99,36.9,36.9,32000.0,20.9854,21.0024,20.9513,20.9513,32000.0
2009-12-23 12:55:00,36.9,36.91,36.9,36.9,5800.0,20.9513,20.957,20.9513,20.9513,5800.0
2009-12-23 13:00:00,36.91,36.93,36.9,36.92,8500.0,20.957,20.9683,20.9513,20.9627,8500.0
2009-12-23 13:05:00,36.92,36.93,36.89,36.89,6300.0,20.9627,20.9683,20.9456,20.9456,6300.0
2009-12-23 13:10:00,36.89,36.9,36.87,36.87,3300.0,20.9456,20.9513,20.9343,20.9343,3300.0
2009-12-23 13:15:00,36.88,36.88,36.87,36.88,4400.0,20.9399,20.9399,20.9343,20.9399,4400.0
2009-12-23 13:20:00,36.87,36.9,36.86,36.87,22800.0,20.9343,20.9513,20.9286,20.9343,22800.0
2009-12-23 13:25:00,36.87,36.87,36.86,36.86,3900.0,20.9343,20.9343,20.9286,20.9286,3900.0
2009-12-23 13:30:00,36.87,36.88,36.86,36.87,22500.0,20.9343,20.9399,20.9286,20.9343,22500.0
2009-12-23 13:35:00,36.87,36.89,36.87,36.87,8700.0,20.9343,20.9456,20.9343,20.9343,8700.0
2009-12-23 13:40:00,36.87,36.87,36.86,36.87,2900.0,20.9343,20.9343,20.9286,20.9343,2900.0
2009-12-23 13:45:00,36.87,36.89,36.84,36.85,19100.0,20.9343,20.9456,20.9172,20.9229,19100.0
2009-12-23 13:50:00,36.84,36.86,36.84,36.85,7800.0,20.9172,20.9286,20.9172,20.9229,7800.0
2009-12-23 13:55:00,36.85,36.86,36.85,36.85,10900.0,20.9229,20.9286,20.9229,20.9229,10900.0
2009-12-23 14:00:00,36.85,36.85,36.84,36.84,7300.0,20.9229,20.9229,20.9172,20.9172,7300.0
2009-12-23 14:05:00,36.85,36.85,36.83,36.85,23600.0,20.9229,20.9229,20.9116,20.9229,23600.0
2009-12-23 14:10:00,36.85,36.86,36.83,36.84,34400.0,20.9229,20.9286,20.9116,20.9172,34400.0
2009-12-23 14:15:00,36.84,36.84,36.81,36.82,9300.0,20.9172,20.9172,20.9002,20.9059,9300.0
2009-12-23 14:20:00,36.81,36.82,36.81,36.81,7300.0,20.9002,20.9059,20.9002,20.9002,7300.0
2009-12-23 14:25:00,36.81,36.82,36.79,36.79,9100.0,20.9002,20.9059,20.8888,20.8888,9100.0
2009-12-23 14:30:00,36.79,36.8,36.79,36.79,6100.0,20.8888,20.8945,20.8888,20.8888,6100.0
2009-12-23 14:35:00,36.79,36.83,36.79,36.82,12700.0,20.8888,20.9116,20.8888,20.9059,12700.0
2009-12-23 14:40:00,36.82,36.83,36.81,36.83,7700.0,20.9059,20.9116,20.9002,20.9116,7700.0
2009-12-23 14:45:00,36.82,36.84,36.82,36.83,13000.0,20.9059,20.9172,20.9059,20.9116,13000.0
2009-12-23 14:50:00,36.83,36.84,36.83,36.83,8800.0,20.9116,20.9172,20.9116,20.9116,8800.0
2009-12-23 14:55:00,36.84,36.84,36.76,36.77,12400.0,20.9172,20.9172,20.8718,20.8775,12400.0
2009-12-23 15:00:00,36.77,36.78,36.76,36.78,11300.0,20.8775,20.8832,20.8718,20.8832,11300.0
2009-12-23 15:05:00,36.78,36.79,36.74,36.74,16000.0,20.8832,20.8888,20.8605,20.8605,16000.0
2009-12-23 15:10:00,36.74,36.76,36.74,36.74,13700.0,20.8605,20.8718,20.8605,20.8605,13700.0
2009-12-23 15:15:00,36.74,36.76,36.7,36.76,25100.0,20.8605,20.8718,20.8377,20.8718,25100.0
2009-12-23 15:20:00,36.76,36.77,36.75,36.77,14100.0,20.8718,20.8775,20.8661,20.8775,14100.0
2009-12-23 15:25:00,36.77,36.8,36.76,36.79,17200.0,20.8775,20.8945,20.8718,20.8888,17200.0
2009-12-23 15:30:00,36.8,36.8,36.74,36.74,33400.0,20.8945,20.8945,20.8605,20.8605,33400.0
2009-12-23 15:35:00,36.74,36.75,36.69,36.72,63900.0,20.8605,20.8661,20.8321,20.8491,63900.0
2009-12-23 15:40:00,36.72,36.77,36.72,36.76,38800.0,20.8491,20.8775,20.8491,20.8718,38800.0
2009-12-23 15:45:00,36.77,36.77,36.76,36.77,31400.0,20.8775,20.8775,20.8718,20.8775,31400.0
2009-12-23 15:50:00,36.77,36.8,36.77,36.79,48500.0,20.8775,20.8945,20.8775,20.8888,48500.0
2009-12-23 15:55:00,36.8,36.81,36.76,36.79,97500.0,20.8945,20.9002,20.8718,20.8888,97500.0
2009-12-24 09:30:00,36.73,36.89,36.68,36.84,12400.0,20.8548,20.9456,20.8264,20.9172,12400.0
2009-12-24 09:35:00,36.85,36.93,36.82,36.93,10800.0,20.9229,20.9683,20.9059,20.9683,10800.0
2009-12-24 09:40:00,36.93,36.98,36.9,36.98,7700.0,20.9683,20.9967,20.9513,20.9967,7700.0
2009-12-24 09:45:00,36.98,36.98,36.86,36.96,8500.0,20.9967,20.9967,20.9286,20.9854,8500.0
2009-12-24 09:50:00,36.95,36.96,36.91,36.93,4600.0,20.9797,20.9854,20.957,20.9683,4600.0
2009-12-24 09:55:00,36.94,36.97,36.93,36.95,8000.0,20.974,20.991,20.9683,20.9797,8000.0
2009-12-24 10:00:00,36.95,37.0,36.93,36.99,7900.0,20.9797,21.0081,20.9683,21.0024,7900.0
2009-12-24 10:05:00,37.0,37.07,37.0,37.07,18500.0,21.0081,21.0478,21.0081,21.0478,18500.0
2009-12-24 10:10:00,37.05,37.09,37.05,37.09,10500.0,21.0365,21.0592,21.0365,21.0592,10500.0
2009-12-24 10:15:00,37.09,37.12,37.08,37.12,21100.0,21.0592,21.0762,21.0535,21.0762,21100.0
2009-12-24 10:20:00,37.12,37.14,37.06,37.14,29600.0,21.0762,21.0876,21.0421,21.0876,29600.0
2009-12-24 10:25:00,37.13,37.18,37.13,37.16,15200.0,21.0819,21.1103,21.0819,21.0989,15200.0
2009-12-24 10:30:00,37.14,37.17,37.13,37.15,10100.0,21.0876,21.1046,21.0819,21.0932,10100.0
2009-12-24 10:35:00,37.15,37.17,37.15,37.17,7900.0,21.0932,21.1046,21.0932,21.1046,7900.0
2009-12-24 10:40:00,37.17,37.22,37.17,37.21,13400.0,21.1046,21.133,21.1046,21.1273,13400.0
2009-12-24 10:45:00,37.22,37.27,37.22,37.27,27200.0,21.133,21.1614,21.133,21.1614,27200.0
2009-12-24 10:50:00,37.26,37.27,37.21,37.21,26500.0,21.1557,21.1614,21.1273,21.1273,26500.0
2009-12-24 10:55:00,37.21,37.23,37.15,37.18,26900.0,21.1273,21.1387,21.0932,21.1103,26900.0
2009-12-24 11:00:00,37.18,37.19,37.17,37.17,4900.0,21.1103,21.116,21.1046,21.1046,4900.0
2009-12-24 11:05:00,37.17,37.17,37.1,37.1,12500.0,21.1046,21.1046,21.0649,21.0649,12500.0
2009-12-24 11:10:00,37.1,37.11,37.07,37.11,15700.0,21.0649,21.0705,21.0478,21.0705,15700.0
2009-12-24 11:15:00,37.12,37.17,37.12,37.17,4400.0,21.0762,21.1046,21.0762,21.1046,4400.0
2009-12-24 11:20:00,37.18,37.22,37.16,37.16,17900.0,21.1103,21.133,21.0989,21.0989,17900.0
2009-12-24 11:25:00,37.16,37.17,37.14,37.17,9300.0,21.0989,21.1046,21.0876,21.1046,9300.0
2009-12-24 11:30:00,37.17,37.25,37.16,37.22,22400.0,21.1046,21.15,21.0989,21.133,22400.0
2009-12-24 11:35:00,37.23,37.26,37.23,37.26,7500.0,21.1387,21.1557,21.1387,21.1557,7500.0
2009-12-24 11:40:00,37.25,37.29,37.25,37.29,10400.0,21.15,21.1727,21.15,21.1727,10400.0
2009-12-24 11:45:00,37.28,37.28,37.26,37.27,12100.0,21.1671,21.1671,21.1557,21.1614,12100.0
2009-12-24 11:50:00,37.27,37.28,37.27,37.28,7700.0,21.1614,21.1671,21.1614,21.1671,7700.0
2009-12-24 11:55:00,37.28,37.3,37.27,37.27,10500.0,21.1671,21.1784,21.1614,21.1614,10500.0
2009-12-24 12:00:00,37.27,37.28,37.25,37.26,9800.0,21.1614,21.1671,21.15,21.1557,9800.0
2009-12-24 12:05:00,37.25,37.26,37.25,37.26,6100.0,21.15,21.1557,21.15,21.1557,6100.0
2009-12-24 12:10:00,37.26,37.28,37.25,37.28,13500.0,21.1557,21.1671,21.15,21.1671,13500.0
2009-12-24 12:15:00,37.28,37.28,37.26,37.27,9000.0,21.1671,21.1671,21.1557,21.1614,9000.0
2009-12-24 12:20:00,37.26,37.27,37.22,37.22,37900.0,21.1557,21.1614,21.133,21.133,37900.0
2009-12-24 12:25:00,37.22,37.22,37.2,37.22,13700.0,21.133,21.133,21.1216,21.133,13700.0
2009-12-24 12:30:00,37.22,37.26,37.22,37.26,6600.0,21.133,21.1557,21.133,21.1557,6600.0
2009-12-24 12:35:00,37.26,37.26,37.24,37.26,24800.0,21.1557,21.1557,21.1443,21.1557,24800.0
2009-12-24 12:40:00,37.25,37.3,37.25,37.3,15500.0,21.15,21.1784,21.15,21.1784,15500.0
2009-12-24 12:45:00,37.29,37.32,37.29,37.32,39500.0,21.1727,21.1898,21.1727,21.1898,39500.0
2009-12-24 12:50:00,37.32,37.39,37.32,37.39,57700.0,21.1898,21.2295,21.1898,21.2295,57700.0
2009-12-24 12:55:00,37.39,37.42,37.36,37.4,71900.0,21.2295,21.2465,21.2125,21.2352,71900.0
2009-12-28 09:30:00,37.45,37.49,37.25,37.25,24700.0,21.2636,21.2863,21.15,21.15,24700.0
2009-12-28 09:35:00,37.22,37.38,37.21,37.24,37400.0,21.133,21.2238,21.1273,21.1443,37400.0
2009-12-28 09:40:00,37.25,37.36,37.25,37.28,27600.0,21.15,21.2125,21.15,21.1671,27600.0
2009-12-28 09:45:00,37.28,37.38,37.26,37.38,15600.0,21.1671,21.2238,21.1557,21.2238,15600.0
2009-12-28 09:50:00,37.37,37.39,37.23,37.28,20100.0,21.2182,21.2295,21.1387,21.1671,20100.0
2009-12-28 09:55:00,37.28,37.29,37.22,37.23,9700.0,21.1671,21.1727,21.133,21.1387,9700.0
2009-12-28 10:00:00,37.24,37.27,37.17,37.26,14300.0,21.1443,21.1614,21.1046,21.1557,14300.0
2009-12-28 10:05:00,37.26,37.3,37.23,37.3,7000.0,21.1557,21.1784,21.1387,21.1784,7000.0
2009-12-28 10:10:00,37.31,37.32,37.15,37.15,23100.0,21.1841,21.1898,21.0932,21.0932,23100.0
2009-12-28 10:15:00,37.15,37.21,37.11,37.19,17300.0,21.0932,21.1273,21.0705,21.116,17300.0
2009-12-28 10:20:00,37.21,37.23,37.18,37.18,9100.0,21.1273,21.1387,21.1103,21.1103,9100.0
2009-12-28 10:25:00,37.18,37.24,37.17,37.21,11800.0,21.1103,21.1443,21.1046,21.1273,11800.0
2009-12-28 10:30:00,37.22,37.25,37.22,37.24,3400.0,21.133,21.15,21.133,21.1443,3400.0
2009-12-28 10:35:00,37.24,37.26,37.24,37.26,3700.0,21.1443,21.1557,21.1443,21.1557,3700.0
2009-12-28 10:40:00,37.23,37.26,37.23,37.24,9700.0,21.1387,21.1557,21.1387,21.1443,9700.0
2009-12-28 10:45:00,37.23,37.23,37.22,37.22,2700.0,21.1387,21.1387,21.133,21.133,2700.0
2009-12-28 10:50:00,37.22,37.23,37.22,37.22,2200.0,21.133,21.1387,21.133,21.133,2200.0
2009-12-28 10:55:00,37.22,37.25,37.22,37.25,7700.0,21.133,21.15,21.133,21.15,7700.0
2009-12-28 11:00:00,37.25,37.25,37.22,37.22,4400.0,21.15,21.15,21.133,21.133,4400.0
2009-12-28 11:05:00,37.23,37.24,37.22,37.23,5200.0,21.1387,21.1443,21.133,21.1387,5200.0
2009-12-28 11:10:00,37.22,37.23,37.18,37.2,6800.0,21.133,21.1387,21.1103,21.1216,6800.0
2009-12-28 11:15:00,37.2,37.2,37.19,37.19,1300.0,21.1216,21.1216,21.116,21.116,1300.0
2009-12-28 11:20:00,37.19,37.2,37.18,37.19,2100.0,21.116,21.1216,21.1103,21.116,2100.0
2009-12-28 11:25:00,37.18,37.18,37.14,37.15,12800.0,21.1103,21.1103,21.0876,21.0932,12800.0
2009-12-28 11:30:00,37.15,37.18,37.15,37.18,10200.0,21.0932,21.1103,21.0932,21.1103,10200.0
2009-12-28 11:35:00,37.18,37.18,37.15,37.15,6500.0,21.1103,21.1103,21.0932,21.0932,6500.0
2009-12-28 11:40:00,37.14,37.15,37.09,37.09,30400.0,21.0876,21.0932,21.0592,21.0592,30400.0
2009-12-28 11:45:00,37.09,37.09,37.02,37.04,29300.0,21.0592,21.0592,21.0194,21.0308,29300.0
2009-12-28 11:50:00,37.04,37.04,37.02,37.04,4000.0,21.0308,21.0308,21.0194,21.0308,4000.0
2009-12-28 11:55:00,37.05,37.05,36.97,37.0,40600.0,21.0365,21.0365,20.991,21.0081,40600.0
2009-12-28 12:00:00,37.0,37.03,37.0,37.03,12300.0,21.0081,21.0251,21.0081,21.0251,12300.0
2009-12-28 12:05:00,37.03,37.04,37.0,37.0,6300.0,21.0251,21.0308,21.0081,21.0081,6300.0
2009-12-28 12:10:00,37.0,37.02,37.0,37.02,6300.0,21.0081,21.0194,21.0081,21.0194,6300.0
2009-12-28 12:15:00,37.01,37.06,37.01,37.03,10500.0,21.0138,21.0421,21.0138,21.0251,10500.0
2009-12-28 12:20:00,37.03,37.04,37.01,37.01,1400.0,21.0251,21.0308,21.0138,21.0138,1400.0
2009-12-28 12:25:00,37.01,37.06,37.0,37.05,10400.0,21.0138,21.0421,21.0081,21.0365,10400.0
2009-12-28 12:30:00,37.05,37.06,37.05,37.05,4200.0,21.0365,21.0421,21.0365,21.0365,4200.0
2009-12-28 12:35:00,37.05,37.06,37.05,37.05,1600.0,21.0365,21.0421,21.0365,21.0365,1600.0
2009-12-28 12:40:00,37.05,37.06,37.01,37.01,11000.0,21.0365,21.0421,21.0138,21.0138,11000.0
2009-12-28 12:45:00,37.02,37.04,37.01,37.04,6900.0,21.0194,21.0308,21.0138,21.0308,6900.0
2009-12-28 12:50:00,37.04,37.05,37.03,37.03,7300.0,21.0308,21.0365,21.0251,21.0251,7300.0
2009-12-28 12:55:00,37.03,37.05,37.02,37.04,9900.0,21.0251,21.0365,21.0194,21.0308,9900.0
2009-12-28 13:00:00,37.04,37.05,37.04,37.05,2100.0,21.0308,21.0365,21.0308,21.0365,2100.0
2009-12-28 13:05:00,37.05,37.08,37.05,37.08,4800.0,21.0365,21.0535,21.0365,21.0535,4800.0
2009-12-28 13:10:00,37.07,37.08,37.07,37.07,2600.0,21.0478,21.0535,21.0478,21.0478,2600.0
2009-12-28 13:15:00,37.07,37.09,37.07,37.07,12300.0,21.0478,21.0592,21.0478,21.0478,12300.0
2009-12-28 13:20:00,37.07,37.08,37.07,37.08,3900.0,21.0478,21.0535,21.0478,21.0535,3900.0
2009-12-28 13:25:00,37.08,37.11,37.07,37.1,10000.0,21.0535,21.0705,21.0478,21.0649,10000.0
2009-12-28 13:30:00,37.1,37.1,37.07,37.07,14500.0,21.0649,21.0649,21.0478,21.0478,14500.0
2009-12-28 13:35:00,37.08,37.09,37.07,37.08,9100.0,21.0535,21.0592,21.0478,21.0535,9100.0
2009-12-28 13:40:00,37.08,37.08,37.06,37.07,3500.0,21.0535,21.0535,21.0421,21.0478,3500.0
2009-12-28 13:45:00,37.06,37.06,37.04,37.04,6200.0,21.0421,21.0421,21.0308,21.0308,6200.0
2009-12-28 13:50:00,37.05,37.05,37.04,37.04,2000.0,21.0365,21.0365,21.0308,21.0308,2000.0
2009-12-28 13:55:00,37.05,37.05,37.04,37.04,2800.0,21.0365,21.0365,21.0308,21.0308,2800.0
2009-12-28 14:00:00,37.03,37.05,37.0,37.01,10400.0,21.0251,21.0365,21.0081,21.0138,10400.0
2009-12-28 14:05:00,37.01,37.02,36.92,36.92,34400.0,21.0138,21.0194,20.9627,20.9627,34400.0
2009-12-28 14:10:00,36.91,36.92,36.81,36.86,69800.0,20.957,20.9627,20.9002,20.9286,69800.0
2009-12-28 14:15:00,36.86,36.86,36.76,36.77,25800.0,20.9286,20.9286,20.8718,20.8775,25800.0
2009-12-28 14:20:00,36.76,36.77,36.67,36.7,46700.0,20.8718,20.8775,20.8207,20.8377,46700.0
2009-12-28 14:25:00,36.69,36.69,36.59,36.63,24000.0,20.8321,20.8321,20.7753,20.798,24000.0
2009-12-28 14:30:00,36.64,36.78,36.63,36.74,59100.0,20.8037,20.8832,20.798,20.8605,59100.0
2009-12-28 14:35:00,36.75,36.78,36.71,36.72,10700.0,20.8661,20.8832,20.8434,20.8491,10700.0
2009-12-28 14:40:00,36.72,36.72,36.65,36.65,18500.0,20.8491,20.8491,20.8094,20.8094,18500.0
2009-12-28 14:45:00,36.65,36.72,36.64,36.72,29200.0,20.8094,20.8491,20.8037,20.8491,29200.0
2009-12-28 14:50:00,36.72,36.78,36.71,36.77,54200.0,20.8491,20.8832,20.8434,20.8775,54200.0
2009-12-28 14:55:00,36.76,36.77,36.74,36.76,38300.0,20.8718,20.8775,20.8605,20.8718,38300.0
2009-12-28 15:00:00,36.75,36.75,36.73,36.74,17700.0,20.8661,20.8661,20.8548,20.8605,17700.0
2009-12-28 15:05:00,36.74,36.75,36.74,36.74,19300.0,20.8605,20.8661,20.8605,20.8605,19300.0
2009-12-28 15:10:00,36.75,36.78,36.74,36.75,14100.0,20.8661,20.8832,20.8605,20.8661,14100.0
2009-12-28 15:15:00,36.75,36.77,36.74,36.75,11900.0,20.8661,20.8775,20.8605,20.8661,11900.0
2009-12-28 15:20:00,36.75,36.75,36.7,36.72,31200.0,20.8661,20.8661,20.8377,20.8491,31200.0
2009-12-28 15:25:00,36.73,36.73,36.67,36.69,38400.0,20.8548,20.8548,20.8207,20.8321,38400.0
2009-12-28 15:30:00,36.69,36.7,36.69,36.69,21600.0,20.8321,20.8377,20.8321,20.8321,21600.0
2009-12-28 15:35:00,36.69,36.73,36.69,36.69,34000.0,20.8321,20.8548,20.8321,20.8321,34000.0
2009-12-28 15:40:00,36.69,36.7,36.66,36.69,40600.0,20.8321,20.8377,20.815,20.8321,40600.0
2009-12-28 15:45:00,36.69,36.75,36.68,36.69,69600.0,20.8321,20.8661,20.8264,20.8321,69600.0
2009-12-28 15:50:00,36.69,36.72,36.67,36.71,114600.0,20.8321,20.8491,20.8207,20.8434,114600.0
2009-12-28 15:55:00,36.71,36.8,36.7,36.8,266900.0,20.8434,20.8945,20.8377,20.8945,266900.0
2009-12-29 09:30:00,36.82,36.89,36.46,36.57,38400.0,20.9059,20.9456,20.7015,20.7639,38400.0
2009-12-29 09:35:00,36.57,36.62,36.45,36.48,41800.0,20.7639,20.7923,20.6958,20.7128,41800.0
2009-12-29 09:40:00,36.49,36.54,36.47,36.54,9100.0,20.7185,20.7469,20.7072,20.7469,9100.0
2009-12-29 09:45:00,36.54,36.57,36.51,36.54,9200.0,20.7469,20.7639,20.7299,20.7469,9200.0
2009-12-29 09:50:00,36.54,36.6,36.53,36.6,9000.0,20.7469,20.781,20.7412,20.781,9000.0
2009-12-29 09:55:00,36.61,36.61,36.52,36.55,13300.0,20.7866,20.7866,20.7355,20.7526,13300.0
2009-12-29 10:00:00,36.56,36.56,36.51,36.53,11500.0,20.7583,20.7583,20.7299,20.7412,11500.0
2009-12-29 10:05:00,36.52,36.57,36.5,36.53,11700.0,20.7355,20.7639,20.7242,20.7412,11700.0
2009-12-29 10:10:00,36.53,36.6,36.49,36.53,17400.0,20.7412,20.781,20.7185,20.7412,17400.0
2009-12-29 10:15:00,36.51,36.6,36.5,36.55,31200.0,20.7299,20.781,20.7242,20.7526,31200.0
2009-12-29 10:20:00,36.54,36.54,36.49,36.5,12300.0,20.7469,20.7469,20.7185,20.7242,12300.0
2009-12-29 10:25:00,36.5,36.51,36.46,36.48,13100.0,20.7242,20.7299,20.7015,20.7128,13100.0
2009-12-29 10:30:00,36.48,36.52,36.47,36.5,7800.0,20.7128,20.7355,20.7072,20.7242,7800.0
2009-12-29 10:35:00,36.5,36.53,36.47,36.49,8500.0,20.7242,20.7412,20.7072,20.7185,8500.0
2009-12-29 10:40:00,36.47,36.5,36.47,36.49,7200.0,20.7072,20.7242,20.7072,20.7185,7200.0
2009-12-29 10:45:00,36.49,36.5,36.48,36.48,9500.0,20.7185,20.7242,20.7128,20.7128,9500.0
2009-12-29 10:50:00,36.48,36.51,36.43,36.43,20300.0,20.7128,20.7299,20.6844,20.6844,20300.0
2009-12-29 10:55:00,36.43,36.43,36.39,36.41,32300.0,20.6844,20.6844,20.6617,20.6731,32300.0
2009-12-29 11:00:00,36.41,36.49,36.4,36.49,72600.0,20.6731,20.7185,20.6674,20.7185,72600.0
2009-12-29 11:05:00,36.49,36.54,36.49,36.52,50900.0,20.7185,20.7469,20.7185,20.7355,50900.0
2009-12-29 11:10:00,36.53,36.56,36.52,36.53,34000.0,20.7412,20.7583,20.7355,20.7412,34000.0
2009-12-29 11:15:00,36.52,36.52,36.49,36.51,7900.0,20.7355,20.7355,20.7185,20.7299,7900.0
2009-12-29 11:20:00,36.51,36.55,36.51,36.52,10300.0,20.7299,20.7526,20.7299,20.7355,10300.0
2009-12-29 11:25:00,36.53,36.55,36.4,36.42,57300.0,20.7412,20.7526,20.6674,20.6788,57300.0
2009-12-29 11:30:00,36.41,36.48,36.4,36.47,11500.0,20.6731,20.7128,20.6674,20.7072,11500.0
2009-12-29 11:35:00,36.46,36.47,36.4,36.41,19900.0,20.7015,20.7072,20.6674,20.6731,19900.0
2009-12-29 11:40:00,36.41,36.42,36.4,36.41,4200.0,20.6731,20.6788,20.6674,20.6731,4200.0
2009-12-29 11:45:00,36.41,36.44,36.4,36.44,3700.0,20.6731,20.6901,20.6674,20.6901,3700.0
2009-12-29 11:50:00,36.43,36.47,36.43,36.47,4400.0,20.6844,20.7072,20.6844,20.7072,4400.0
2009-12-29 11:55:00,36.47,36.47,36.45,36.46,4500.0,20.7072,20.7072,20.6958,20.7015,4500.0
2009-12-29 12:00:00,36.46,36.47,36.45,36.45,5500.0,20.7015,20.7072,20.6958,20.6958,5500.0
2009-12-29 12:05:00,36.46,36.47,36.45,36.47,3400.0,20.7015,20.7072,20.6958,20.7072,3400.0
2009-12-29 12:10:00,36.48,36.51,36.48,36.51,4300.0,20.7128,20.7299,20.7128,20.7299,4300.0
2009-12-29 12:15:00,36.5,36.51,36.47,36.47,10500.0,20.7242,20.7299,20.7072,20.7072,10500.0
2009-12-29 12:20:00,36.47,36.47,36.43,36.46,12900.0,20.7072,20.7072,20.6844,20.7015,12900.0
2009-12-29 12:25:00,36.45,36.47,36.45,36.45,6400.0,20.6958,20.7072,20.6958,20.6958,6400.0
2009-12-29 12:30:00,36.44,36.47,36.44,36.47,5400.0,20.6901,20.7072,20.6901,20.7072,5400.0
2009-12-29 12:35:00,36.48,36.49,36.47,36.48,4200.0,20.7128,20.7185,20.7072,20.7128,4200.0
2009-12-29 12:40:00,36.49,36.55,36.49,36.55,15100.0,20.7185,20.7526,20.7185,20.7526,15100.0
2009-12-29 12:45:00,36.56,36.57,36.54,36.56,22600.0,20.7583,20.7639,20.7469,20.7583,22600.0
2009-12-29 12:50:00,36.56,36.56,36.52,36.54,6400.0,20.7583,20.7583,20.7355,20.7469,6400.0
2009-12-29 12:55:00,36.53,36.53,36.51,36.51,4400.0,20.7412,20.7412,20.7299,20.7299,4400.0
2009-12-29 13:00:00,36.49,36.51,36.47,36.51,9300.0,20.7185,20.7299,20.7072,20.7299,9300.0
2009-12-29 13:05:00,36.51,36.53,36.51,36.52,4300.0,20.7299,20.7412,20.7299,20.7355,4300.0
2009-12-29 13:10:00,36.52,36.55,36.52,36.55,7800.0,20.7355,20.7526,20.7355,20.7526,7800.0
2009-12-29 13:15:00,36.54,36.56,36.54,36.54,5900.0,20.7469,20.7583,20.7469,20.7469,5900.0
2009-12-29 13:20:00,36.54,36.54,36.52,36.52,1500.0,20.7469,20.7469,20.7355,20.7355,1500.0
2009-12-29 13:25:00,36.53,36.54,36.51,36.51,5400.0,20.7412,20.7469,20.7299,20.7299,5400.0
2009-12-29 13:30:00,36.49,36.54,36.49,36.53,17500.0,20.7185,20.7469,20.7185,20.7412,17500.0
2009-12-29 13:35:00,36.53,36.54,36.53,36.54,4700.0,20.7412,20.7469,20.7412,20.7469,4700.0
2009-12-29 13:40:00,36.54,36.58,36.53,36.58,12000.0,20.7469,20.7696,20.7412,20.7696,12000.0
2009-12-29 13:45:00,36.57,36.57,36.51,36.51,18900.0,20.7639,20.7639,20.7299,20.7299,18900.0
2009-12-29 13:50:00,36.53,36.55,36.53,36.55,8700.0,20.7412,20.7526,20.7412,20.7526,8700.0
2009-12-29 13:55:00,36.54,36.54,36.5,36.5,10300.0,20.7469,20.7469,20.7242,20.7242,10300.0
2009-12-29 14:00:00,36.51,36.51,36.44,36.44,4700.0,20.7299,20.7299,20.6901,20.6901,4700.0
2009-12-29 14:05:00,36.44,36.47,36.44,36.47,8200.0,20.6901,20.7072,20.6901,20.7072,8200.0
2009-12-29 14:10:00,36.48,36.49,36.48,36.48,2600.0,20.7128,20.7185,20.7128,20.7128,2600.0
2009-12-29 14:15:00,36.47,36.48,36.45,36.45,8100.0,20.7072,20.7128,20.6958,20.6958,8100.0
2009-12-29 14:20:00,36.46,36.47,36.45,36.47,5300.0,20.7015,20.7072,20.6958,20.7072,5300.0
2009-12-29 14:25:00,36.46,36.47,36.4,36.42,16200.0,20.7015,20.7072,20.6674,20.6788,16200.0
2009-12-29 14:30:00,36.41,36.42,36.39,36.39,22800.0,20.6731,20.6788,20.6617,20.6617,22800.0
2009-12-29 14:35:00,36.4,36.41,36.39,36.4,12900.0,20.6674,20.6731,20.6617,20.6674,12900.0
2009-12-29 14:40:00,36.4,36.4,36.33,36.35,86800.0,20.6674,20.6674,20.6277,20.639,86800.0
2009-12-29 14:45:00,36.35,36.35,36.32,36.34,25800.0,20.639,20.639,20.622,20.6333,25800.0
2009-12-29 14:50:00,36.34,36.39,36.33,36.35,70200.0,20.6333,20.6617,20.6277,20.639,70200.0
2009-12-29 14:55:00,36.35,36.35,36.33,36.35,19600.0,20.639,20.639,20.6277,20.639,19600.0
2009-12-29 15:00:00,36.35,36.37,36.32,36.33,62100.0,20.639,20.6504,20.622,20.6277,62100.0
2009-12-29 15:05:00,36.33,36.35,36.32,36.33,47800.0,20.6277,20.639,20.622,20.6277,47800.0
2009-12-29 15:10:00,36.33,36.34,36.32,36.33,51000.0,20.6277,20.6333,20.622,20.6277,51000.0
2009-12-29 15:15:00,36.33,36.33,36.32,36.33,11300.0,20.6277,20.6277,20.622,20.6277,11300.0
2009-12-29 15:20:00,36.33,36.33,36.32,36.33,41900.0,20.6277,20.6277,20.622,20.6277,41900.0
2009-12-29 15:25:00,36.33,36.34,36.32,36.33,38000.0,20.6277,20.6333,20.622,20.6277,38000.0
2009-12-29 15:30:00,36.33,36.34,36.31,36.32,74700.0,20.6277,20.6333,20.6163,20.622,74700.0
2009-12-29 15:35:00,36.32,36.33,36.29,36.3,70400.0,20.622,20.6277,20.605,20.6106,70400.0
2009-12-29 15:40:00,36.3,36.31,36.24,36.26,85100.0,20.6106,20.6163,20.5766,20.5879,85100.0
2009-12-29 15:45:00,36.27,36.3,36.26,36.26,62900.0,20.5936,20.6106,20.5879,20.5879,62900.0
2009-12-29 15:50:00,36.26,36.29,36.26,36.28,80500.0,20.5879,20.605,20.5879,20.5993,80500.0
2009-12-29 15:55:00,36.29,36.31,36.26,36.3,129900.0,20.605,20.6163,20.5879,20.6106,129900.0
2009-12-30 09:30:00,36.26,36.45,36.22,36.39,27100.0,20.5879,20.6958,20.5652,20.6617,27100.0
2009-12-30 09:35:00,36.38,36.42,36.33,36.41,20300.0,20.6561,20.6788,20.6277,20.6731,20300.0
2009-12-30 09:40:00,36.4,36.65,36.4,36.51,39300.0,20.6674,20.8094,20.6674,20.7299,39300.0
2009-12-30 09:45:00,36.51,36.62,36.49,36.49,40100.0,20.7299,20.7923,20.7185,20.7185,40100.0
2009-12-30 09:50:00,36.51,36.65,36.5,36.65,21800.0,20.7299,20.8094,20.7242,20.8094,21800.0
2009-12-30 09:55:00,36.64,36.68,36.58,36.61,40400.0,20.8037,20.8264,20.7696,20.7866,40400.0
2009-12-30 10:00:00,36.61,36.7,36.58,36.67,18900.0,20.7866,20.8377,20.7696,20.8207,18900.0
2009-12-30 10:05:00,36.68,36.72,36.67,36.7,18200.0,20.8264,20.8491,20.8207,20.8377,18200.0
2009-12-30 10:10:00,36.71,36.71,36.68,36.68,10100.0,20.8434,20.8434,20.8264,20.8264,10100.0
2009-12-30 10:15:00,36.69,36.74,36.68,36.71,14900.0,20.8321,20.8605,20.8264,20.8434,14900.0
2009-12-30 10:20:00,36.71,36.71,36.66,36.67,17400.0,20.8434,20.8434,20.815,20.8207,17400.0
2009-12-30 10:25:00,36.66,36.7,36.66,36.68,4400.0,20.815,20.8377,20.815,20.8264,4400.0
2009-12-30 10:30:00,36.7,36.72,36.66,36.69,6600.0,20.8377,20.8491,20.815,20.8321,6600.0
2009-12-30 10:35:00,36.69,36.69,36.56,36.58,19200.0,20.8321,20.8321,20.7583,20.7696,19200.0
2009-12-30 10:40:00,36.56,36.6,36.5,36.6,18000.0,20.7583,20.781,20.7242,20.781,18000.0
2009-12-30 10:45:00,36.6,36.62,36.6,36.6,7200.0,20.781,20.7923,20.781,20.781,7200.0
2009-12-30 10:50:00,36.6,36.61,36.56,36.58,12200.0,20.781,20.7866,20.7583,20.7696,12200.0
2009-12-30 10:55:00,36.59,36.59,36.52,36.57,7200.0,20.7753,20.7753,20.7355,20.7639,7200.0
2009-12-30 11:00:00,36.57,36.59,36.55,36.58,12900.0,20.7639,20.7753,20.7526,20.7696,12900.0
2009-12-30 11:05:00,36.59,36.6,36.58,36.58,9300.0,20.7753,20.781,20.7696,20.7696,9300.0
2009-12-30 11:10:00,36.58,36.62,36.58,36.62,20900.0,20.7696,20.7923,20.7696,20.7923,20900.0
2009-12-30 11:15:00,36.61,36.63,36.58,36.63,28200.0,20.7866,20.798,20.7696,20.798,28200.0
2009-12-30 11:20:00,36.62,36.67,36.62,36.64,17600.0,20.7923,20.8207,20.7923,20.8037,17600.0
2009-12-30 11:25:00,36.65,36.66,36.62,36.63,5200.0,20.8094,20.815,20.7923,20.798,5200.0
2009-12-30 11:30:00,36.64,36.65,36.6,36.65,9600.0,20.8037,20.8094,20.781,20.8094,9600.0
2009-12-30 11:35:00,36.66,36.67,36.65,36.67,5200.0,20.815,20.8207,20.8094,20.8207,5200.0
2009-12-30 11:40:00,36.68,36.71,36.67,36.71,10300.0,20.8264,20.8434,20.8207,20.8434,10300.0
2009-12-30 11:45:00,36.71,36.75,36.71,36.75,14800.0,20.8434,20.8661,20.8434,20.8661,14800.0
2009-12-30 11:50:00,36.75,36.8,36.74,36.79,27300.0,20.8661,20.8945,20.8605,20.8888,27300.0
2009-12-30 11:55:00,36.8,36.82,36.78,36.81,10700.0,20.8945,20.9059,20.8832,20.9002,10700.0
2009-12-30 12:00:00,36.82,36.85,36.82,36.84,6500.0,20.9059,20.9229,20.9059,20.9172,6500.0
2009-12-30 12:05:00,36.85,36.89,36.85,36.87,10700.0,20.9229,20.9456,20.9229,20.9343,10700.0
2009-12-30 12:10:00,36.87,36.91,36.87,36.9,10100.0,20.9343,20.957,20.9343,20.9513,10100.0
2009-12-30 12:15:00,36.9,36.91,36.86,36.86,14000.0,20.9513,20.957,20.9286,20.9286,14000.0
2009-12-30 12:20:00,36.86,36.92,36.86,36.91,7300.0,20.9286,20.9627,20.9286,20.957,7300.0
2009-12-30 12:25:00,36.9,36.91,36.88,36.89,11900.0,20.9513,20.957,20.9399,20.9456,11900.0
2009-12-30 12:30:00,36.89,36.9,36.87,36.87,19800.0,20.9456,20.9513,20.9343,20.9343,19800.0
2009-12-30 12:35:00,36.87,36.89,36.85,36.86,34200.0,20.9343,20.9456,20.9229,20.9286,34200.0
2009-12-30 12:40:00,36.87,36.88,36.86,36.88,10700.0,20.9343,20.9399,20.9286,20.9399,10700.0
2009-12-30 12:45:00,36.88,36.89,36.88,36.89,8300.0,20.9399,20.9456,20.9399,20.9456,8300.0
2009-12-30 12:50:00,36.88,36.89,36.84,36.86,8200.0,20.9399,20.9456,20.9172,20.9286,8200.0
2009-12-30 12:55:00,36.86,36.86,36.82,36.83,4200.0,20.9286,20.9286,20.9059,20.9116,4200.0
2009-12-30 13:00:00,36.84,36.9,36.84,36.88,7200.0,20.9172,20.9513,20.9172,20.9399,7200.0
2009-12-30 13:05:00,36.88,36.88,36.77,36.77,9100.0,20.9399,20.9399,20.8775,20.8775,9100.0
2009-12-30 13:10:00,36.77,36.8,36.74,36.77,12100.0,20.8775,20.8945,20.8605,20.8775,12100.0
2009-12-30 13:15:00,36.77,36.77,36.74,36.74,3500.0,20.8775,20.8775,20.8605,20.8605,3500.0
2009-12-30 13:20:00,36.73,36.74,36.73,36.74,1900.0,20.8548,20.8605,20.8548,20.8605,1900.0
2009-12-30 13:25:00,36.73,36.74,36.71,36.72,6600.0,20.8548,20.8605,20.8434,20.8491,6600.0
2009-12-30 13:30:00,36.72,36.73,36.71,36.71,11000.0,20.8491,20.8548,20.8434,20.8434,11000.0
2009-12-30 13:35:00,36.71,36.72,36.7,36.7,6700.0,20.8434,20.8491,20.8377,20.8377,6700.0
2009-12-30 13:40:00,36.7,36.79,36.7,36.79,18900.0,20.8377,20.8888,20.8377,20.8888,18900.0
2009-12-30 13:45:00,36.79,36.8,36.79,36.8,5800.0,20.8888,20.8945,20.8888,20.8945,5800.0
2009-12-30 13:50:00,36.8,36.82,36.79,36.82,5200.0,20.8945,20.9059,20.8888,20.9059,5200.0
2009-12-30 13:55:00,36.81,36.82,36.8,36.8,10100.0,20.9002,20.9059,20.8945,20.8945,10100.0
2009-12-30 14:00:00,36.8,36.81,36.79,36.79,7800.0,20.8945,20.9002,20.8888,20.8888,7800.0
2009-12-30 14:05:00,36.78,36.83,36.77,36.83,11900.0,20.8832,20.9116,20.8775,20.9116,11900.0
2009-12-30 14:10:00,36.82,36.82,36.81,36.82,6100.0,20.9059,20.9059,20.9002,20.9059,6100.0
2009-12-30 14:15:00,36.82,36.82,36.79,36.79,9400.0,20.9059,20.9059,20.8888,20.8888,9400.0
2009-12-30 14:20:00,36.79,36.85,36.78,36.85,14600.0,20.8888,20.9229,20.8832,20.9229,14600.0
2009-12-30 14:25:00,36.84,36.85,36.8,36.8,23100.0,20.9172,20.9229,20.8945,20.8945,23100.0
2009-12-30 14:30:00,36.8,36.8,36.78,36.78,4800.0,20.8945,20.8945,20.8832,20.8832,4800.0
2009-12-30 14:35:00,36.78,36.81,36.78,36.78,17700.0,20.8832,20.9002,20.8832,20.8832,17700.0
2009-12-30 14:40:00,36.79,36.8,36.78,36.79,7700.0,20.8888,20.8945,20.8832,20.8888,7700.0
2009-12-30 14:45:00,36.8,36.81,36.78,36.8,13000.0,20.8945,20.9002,20.8832,20.8945,13000.0
2009-12-30 14:50:00,36.81,36.81,36.8,36.8,3800.0,20.9002,20.9002,20.8945,20.8945,3800.0
2009-12-30 14:55:00,36.8,36.81,36.79,36.79,2800.0,20.8945,20.9002,20.8888,20.8888,2800.0
2009-12-30 15:00:00,36.8,36.8,36.74,36.74,12400.0,20.8945,20.8945,20.8605,20.8605,12400.0
2009-12-30 15:05:00,36.74,36.76,36.74,36.75,6200.0,20.8605,20.8718,20.8605,20.8661,6200.0
2009-12-30 15:10:00,36.75,36.78,36.74,36.78,12900.0,20.8661,20.8832,20.8605,20.8832,12900.0
2009-12-30 15:15:00,36.79,36.79,36.74,36.75,7800.0,20.8888,20.8888,20.8605,20.8661,7800.0
2009-12-30 15:20:00,36.75,36.75,36.74,36.74,2700.0,20.8661,20.8661,20.8605,20.8605,2700.0
2009-12-30 15:25:00,36.74,36.75,36.74,36.75,3000.0,20.8605,20.8661,20.8605,20.8661,3000.0
2009-12-30 15:30:00,36.74,36.82,36.74,36.8,21400.0,20.8605,20.9059,20.8605,20.8945,21400.0
2009-12-30 15:35:00,36.8,36.8,36.77,36.78,12400.0,20.8945,20.8945,20.8775,20.8832,12400.0
2009-12-30 15:40:00,36.78,36.79,36.75,36.75,63000.0,20.8832,20.8888,20.8661,20.8661,63000.0
2009-12-30 15:45:00,36.75,36.8,36.75,36.8,17700.0,20.8661,20.8945,20.8661,20.8945,17700.0
2009-12-30 15:50:00,36.8,36.85,36.8,36.82,37900.0,20.8945,20.9229,20.8945,20.9059,37900.0
2009-12-30 15:55:00,36.82,36.83,36.79,36.83,56800.0,20.9059,20.9116,20.8888,20.9116,56800.0
2009-12-31 09:30:00,36.83,37.03,36.78,37.0,13100.0,20.9116,21.0251,20.8832,21.0081,13100.0
2009-12-31 09:35:00,36.95,37.0,36.93,36.96,16600.0,20.9797,21.0081,20.9683,20.9854,16600.0
2009-12-31 09:40:00,36.93,36.97,36.88,36.89,20700.0,20.9683,20.991,20.9399,20.9456,20700.0
2009-12-31 09:45:00,36.9,36.93,36.85,36.88,21200.0,20.9513,20.9683,20.9229,20.9399,21200.0
2009-12-31 09:50:00,36.88,37.0,36.87,36.88,13100.0,20.9399,21.0081,20.9343,20.9399,13100.0
2009-12-31 09:55:00,36.88,36.88,36.82,36.82,11100.0,20.9399,20.9399,20.9059,20.9059,11100.0
2009-12-31 10:00:00,36.82,36.82,36.72,36.72,27000.0,20.9059,20.9059,20.8491,20.8491,27000.0
2009-12-31 10:05:00,36.7,36.73,36.63,36.69,25000.0,20.8377,20.8548,20.798,20.8321,25000.0
2009-12-31 10:10:00,36.69,36.69,36.53,36.55,24400.0,20.8321,20.8321,20.7412,20.7526,24400.0
2009-12-31 10:15:00,36.55,36.56,36.46,36.46,19200.0,20.7526,20.7583,20.7015,20.7015,19200.0
2009-12-31 10:20:00,36.45,36.49,36.42,36.46,30900.0,20.6958,20.7185,20.6788,20.7015,30900.0
2009-12-31 10:25:00,36.45,36.5,36.44,36.5,14100.0,20.6958,20.7242,20.6901,20.7242,14100.0
2009-12-31 10:30:00,36.49,36.58,36.48,36.52,20900.0,20.7185,20.7696,20.7128,20.7355,20900.0
2009-12-31 10:35:00,36.52,36.52,36.46,36.49,14400.0,20.7355,20.7355,20.7015,20.7185,14400.0
2009-12-31 10:40:00,36.5,36.5,36.44,36.47,13700.0,20.7242,20.7242,20.6901,20.7072,13700.0
2009-12-31 10:45:00,36.47,36.5,36.47,36.5,4600.0,20.7072,20.7242,20.7072,20.7242,4600.0
2009-12-31 10:50:00,36.49,36.5,36.48,36.49,7700.0,20.7185,20.7242,20.7128,20.7185,7700.0
2009-12-31 10:55:00,36.49,36.5,36.48,36.5,10800.0,20.7185,20.7242,20.7128,20.7242,10800.0
2009-12-31 11:00:00,36.49,36.5,36.43,36.44,14400.0,20.7185,20.7242,20.6844,20.6901,14400.0
2009-12-31 11:05:00,36.44,36.45,36.36,36.36,15200.0,20.6901,20.6958,20.6447,20.6447,15200.0
2009-12-31 11:10:00,36.36,36.39,36.26,36.26,54200.0,20.6447,20.6617,20.5879,20.5879,54200.0
2009-12-31 11:15:00,36.28,36.28,36.25,36.28,14300.0,20.5993,20.5993,20.5822,20.5993,14300.0
2009-12-31 11:20:00,36.28,36.31,36.28,36.31,3100.0,20.5993,20.6163,20.5993,20.6163,3100.0
2009-12-31 11:25:00,36.31,36.34,36.29,36.33,9300.0,20.6163,20.6333,20.605,20.6277,9300.0
2009-12-31 11:30:00,36.34,36.36,36.34,36.35,9300.0,20.6333,20.6447,20.6333,20.639,9300.0
2009-12-31 11:35:00,36.36,36.45,36.36,36.45,8800.0,20.6447,20.6958,20.6447,20.6958,8800.0
2009-12-31 11:40:00,36.47,36.49,36.46,36.47,9300.0,20.7072,20.7185,20.7015,20.7072,9300.0
2009-12-31 11:45:00,36.46,36.5,36.46,36.5,4300.0,20.7015,20.7242,20.7015,20.7242,4300.0
2009-12-31 11:50:00,36.5,36.58,36.5,36.57,13600.0,20.7242,20.7696,20.7242,20.7639,13600.0
2009-12-31 11:55:00,36.56,36.56,36.53,36.54,7400.0,20.7583,20.7583,20.7412,20.7469,7400.0
2009-12-31 12:00:00,36.54,36.55,36.51,36.52,8800.0,20.7469,20.7526,20.7299,20.7355,8800.0
2009-12-31 12:05:00,36.51,36.53,36.5,36.53,10400.0,20.7299,20.7412,20.7242,20.7412,10400.0
2009-12-31 12:10:00,36.54,36.55,36.52,36.55,6700.0,20.7469,20.7526,20.7355,20.7526,6700.0
2009-12-31 12:15:00,36.55,36.56,36.54,36.56,2800.0,20.7526,20.7583,20.7469,20.7583,2800.0
2009-12-31 12:20:00,36.55,36.55,36.53,36.54,6800.0,20.7526,20.7526,20.7412,20.7469,6800.0
2009-12-31 12:25:00,36.56,36.56,36.55,36.56,2500.0,20.7583,20.7583,20.7526,20.7583,2500.0
2009-12-31 12:30:00,36.56,36.6,36.56,36.6,4800.0,20.7583,20.781,20.7583,20.781,4800.0
2009-12-31 12:35:00,36.6,36.61,36.58,36.6,15600.0,20.781,20.7866,20.7696,20.781,15600.0
2009-12-31 12:40:00,36.6,36.65,36.6,36.65,15900.0,20.781,20.8094,20.781,20.8094,15900.0
2009-12-31 12:45:00,36.65,36.65,36.6,36.62,19800.0,20.8094,20.8094,20.781,20.7923,19800.0
2009-12-31 12:50:00,36.61,36.64,36.61,36.64,6400.0,20.7866,20.8037,20.7866,20.8037,6400.0
2009-12-31 12:55:00,36.64,36.68,36.64,36.65,11500.0,20.8037,20.8264,20.8037,20.8094,11500.0
2009-12-31 13:00:00,36.65,36.68,36.65,36.68,16400.0,20.8094,20.8264,20.8094,20.8264,16400.0
2009-12-31 13:05:00,36.68,36.73,36.68,36.7,34500.0,20.8264,20.8548,20.8264,20.8377,34500.0
2009-12-31 13:10:00,36.7,36.7,36.6,36.6,6300.0,20.8377,20.8377,20.781,20.781,6300.0
2009-12-31 13:15:00,36.61,36.61,36.55,36.58,11800.0,20.7866,20.7866,20.7526,20.7696,11800.0
2009-12-31 13:20:00,36.58,36.59,36.57,36.59,3200.0,20.7696,20.7753,20.7639,20.7753,3200.0
2009-12-31 13:25:00,36.6,36.63,36.6,36.62,6200.0,20.781,20.798,20.781,20.7923,6200.0
2009-12-31 13:30:00,36.62,36.63,36.61,36.62,4900.0,20.7923,20.798,20.7866,20.7923,4900.0
2009-12-31 13:35:00,36.62,36.66,36.61,36.66,5200.0,20.7923,20.815,20.7866,20.815,5200.0
2009-12-31 13:40:00,36.65,36.65,36.61,36.61,5200.0,20.8094,20.8094,20.7866,20.7866,5200.0
2009-12-31 13:45:00,36.62,36.62,36.61,36.61,1100.0,20.7923,20.7923,20.7866,20.7866,1100.0
2009-12-31 13:50:00,36.62,36.62,36.6,36.6,2500.0,20.7923,20.7923,20.781,20.781,2500.0
2009-12-31 13:55:00,36.6,36.6,36.58,36.6,3100.0,20.781,20.781,20.7696,20.781,3100.0
2009-12-31 14:00:00,36.59,36.61,36.59,36.61,3800.0,20.7753,20.7866,20.7753,20.7866,3800.0
2009-12-31 14:05:00,36.61,36.63,36.61,36.62,5900.0,20.7866,20.798,20.7866,20.7923,5900.0
2009-12-31 14:10:00,36.61,36.61,36.58,36.59,15400.0,20.7866,20.7866,20.7696,20.7753,15400.0
2009-12-31 14:15:00,36.59,36.6,36.57,36.58,6000.0,20.7753,20.781,20.7639,20.7696,6000.0
2009-12-31 14:20:00,36.58,36.58,36.57,36.57,6000.0,20.7696,20.7696,20.7639,20.7639,6000.0
2009-12-31 14:25:00,36.57,36.58,36.55,36.56,15000.0,20.7639,20.7696,20.7526,20.7583,15000.0
2009-12-31 14:30:00,36.55,36.56,36.5,36.51,40800.0,20.7526,20.7583,20.7242,20.7299,40800.0
2009-12-31 14:35:00,36.51,36.52,36.49,36.51,4200.0,20.7299,20.7355,20.7185,20.7299,4200.0
2009-12-31 14:40:00,36.51,36.53,36.5,36.51,7300.0,20.7299,20.7412,20.7242,20.7299,7300.0
2009-12-31 14:45:00,36.51,36.51,36.49,36.5,14000.0,20.7299,20.7299,20.7185,20.7242,14000.0
2009-12-31 14:50:00,36.49,36.49,36.45,36.45,19800.0,20.7185,20.7185,20.6958,20.6958,19800.0
2009-12-31 14:55:00,36.46,36.46,36.43,36.43,20600.0,20.7015,20.7015,20.6844,20.6844,20600.0
2009-12-31 15:00:00,36.44,36.45,36.42,36.42,23100.0,20.6901,20.6958,20.6788,20.6788,23100.0
2009-12-31 15:05:00,36.42,36.44,36.42,36.44,11800.0,20.6788,20.6901,20.6788,20.6901,11800.0
2009-12-31 15:10:00,36.44,36.48,36.43,36.46,24200.0,20.6901,20.7128,20.6844,20.7015,24200.0
2009-12-31 15:15:00,36.46,36.47,36.45,36.46,16700.0,20.7015,20.7072,20.6958,20.7015,16700.0
2009-12-31 15:20:00,36.46,36.46,36.44,36.44,14000.0,20.7015,20.7015,20.6901,20.6901,14000.0
2009-12-31 15:25:00,36.44,36.45,36.44,36.45,51300.0,20.6901,20.6958,20.6901,20.6958,51300.0
2009-12-31 15:30:00,36.44,36.45,36.4,36.43,66900.0,20.6901,20.6958,20.6674,20.6844,66900.0
2009-12-31 15:35:00,36.43,36.43,36.35,36.36,74700.0,20.6844,20.6844,20.639,20.6447,74700.0
2009-12-31 15:40:00,36.36,36.36,36.3,36.33,44000.0,20.6447,20.6447,20.6106,20.6277,44000.0
2009-12-31 15:45:00,36.33,36.34,36.22,36.3,69700.0,20.6277,20.6333,20.5652,20.6106,69700.0
2009-12-31 15:50:00,36.29,36.29,36.23,36.23,107600.0,20.605,20.605,20.5709,20.5709,107600.0
2009-12-31 15:55:00,36.23,36.27,36.16,36.16,180400.0,20.5709,20.5936,20.5311,20.5311,180400.0
2010-01-04 09:30:00,36.61,36.85,36.57,36.77,52800.0,20.7866,20.9229,20.7639,20.8775,52800.0
2010-01-04 09:35:00,36.76,37.07,36.76,37.06,64000.0,20.8718,21.0478,20.8718,21.0421,64000.0
2010-01-04 09:40:00,37.05,37.26,37.05,37.2,97900.0,21.0365,21.1557,21.0365,21.1216,97900.0
2010-01-04 09:45:00,37.21,37.28,37.17,37.17,85200.0,21.1273,21.1671,21.1046,21.1046,85200.0
2010-01-04 09:50:00,37.16,37.21,36.94,37.06,72100.0,21.0989,21.1273,20.974,21.0421,72100.0
2010-01-04 09:55:00,37.06,37.18,36.94,37.17,43600.0,21.0421,21.1103,20.974,21.1046,43600.0
2010-01-04 10:00:00,37.19,37.26,37.06,37.07,40400.0,21.116,21.1557,21.0421,21.0478,40400.0
2010-01-04 10:05:00,37.08,37.17,37.06,37.17,25300.0,21.0535,21.1046,21.0421,21.1046,25300.0
2010-01-04 10:10:00,37.15,37.15,37.05,37.11,13600.0,21.0932,21.0932,21.0365,21.0705,13600.0
2010-01-04 10:15:00,37.13,37.13,37.02,37.03,25200.0,21.0819,21.0819,21.0194,21.0251,25200.0
2010-01-04 10:20:00,37.04,37.13,37.04,37.12,16200.0,21.0308,21.0819,21.0308,21.0762,16200.0
2010-01-04 10:25:00,37.13,37.21,37.12,37.17,51500.0,21.0819,21.1273,21.0762,21.1046,51500.0
2010-01-04 10:30:00,37.15,37.26,37.14,37.22,28700.0,21.0932,21.1557,21.0876,21.133,28700.0
2010-01-04 10:35:00,37.22,37.3,37.22,37.29,24900.0,21.133,21.1784,21.133,21.1727,24900.0
2010-01-04 10:40:00,37.28,37.32,37.28,37.31,30300.0,21.1671,21.1898,21.1671,21.1841,30300.0
2010-01-04 10:45:00,37.31,37.31,37.25,37.31,18800.0,21.1841,21.1841,21.15,21.1841,18800.0
2010-01-04 10:50:00,37.31,37.37,37.3,37.33,34300.0,21.1841,21.2182,21.1784,21.1954,34300.0
2010-01-04 10:55:00,37.33,37.35,37.27,37.27,31600.0,21.1954,21.2068,21.1614,21.1614,31600.0
2010-01-04 11:00:00,37.28,37.32,37.26,37.31,33300.0,21.1671,21.1898,21.1557,21.1841,33300.0
2010-01-04 11:05:00,37.31,37.34,37.26,37.27,22400.0,21.1841,21.2011,21.1557,21.1614,22400.0
2010-01-04 11:10:00,37.26,37.26,37.21,37.23,25900.0,21.1557,21.1557,21.1273,21.1387,25900.0
2010-01-04 11:15:00,37.22,37.26,37.21,37.26,12300.0,21.133,21.1557,21.1273,21.1557,12300.0
2010-01-04 11:20:00,37.26,37.32,37.24,37.32,21800.0,21.1557,21.1898,21.1443,21.1898,21800.0
2010-01-04 11:25:00,37.31,37.32,37.25,37.31,25500.0,21.1841,21.1898,21.15,21.1841,25500.0
2010-01-04 11:30:00,37.32,37.33,37.28,37.3,25000.0,21.1898,21.1954,21.1671,21.1784,25000.0
2010-01-04 11:35:00,37.3,37.31,37.25,37.26,16800.0,21.1784,21.1841,21.15,21.1557,16800.0
2010-01-04 11:40:00,37.26,37.35,37.26,37.34,30600.0,21.1557,21.2068,21.1557,21.2011,30600.0
2010-01-04 11:45:00,37.33,37.34,37.29,37.32,25200.0,21.1954,21.2011,21.1727,21.1898,25200.0
2010-01-04 11:50:00,37.33,37.36,37.31,37.35,16100.0,21.1954,21.2125,21.1841,21.2068,16100.0
2010-01-04 11:55:00,37.35,37.35,37.25,37.25,22700.0,21.2068,21.2068,21.15,21.15,22700.0
2010-01-04 12:00:00,37.27,37.27,37.2,37.24,18600.0,21.1614,21.1614,21.1216,21.1443,18600.0
2010-01-04 12:05:00,37.25,37.28,37.23,37.24,24300.0,21.15,21.1671,21.1387,21.1443,24300.0
2010-01-04 12:10:00,37.24,37.27,37.21,37.26,12000.0,21.1443,21.1614,21.1273,21.1557,12000.0
2010-01-04 12:15:00,37.25,37.26,37.22,37.23,12600.0,21.15,21.1557,21.133,21.1387,12600.0
2010-01-04 12:20:00,37.23,37.26,37.22,37.25,24800.0,21.1387,21.1557,21.133,21.15,24800.0
2010-01-04 12:25:00,37.25,37.27,37.24,37.25,21300.0,21.15,21.1614,21.1443,21.15,21300.0
2010-01-04 12:30:00,37.25,37.26,37.24,37.25,18600.0,21.15,21.1557,21.1443,21.15,18600.0
2010-01-04 12:35:00,37.25,37.28,37.25,37.25,9000.0,21.15,21.1671,21.15,21.15,9000.0
2010-01-04 12:40:00,37.25,37.26,37.22,37.25,36300.0,21.15,21.1557,21.133,21.15,36300.0
2010-01-04 12:45:00,37.25,37.28,37.15,37.15,123600.0,21.15,21.1671,21.0932,21.0932,123600.0
2010-01-04 12:50:00,37.15,37.21,37.15,37.21,26900.0,21.0932,21.1273,21.0932,21.1273,26900.0
2010-01-04 12:55:00,37.2,37.21,37.16,37.19,60700.0,21.1216,21.1273,21.0989,21.116,60700.0
2010-01-04 13:00:00,37.19,37.22,37.17,37.21,17900.0,21.116,21.133,21.1046,21.1273,17900.0
2010-01-04 13:05:00,37.2,37.24,37.19,37.22,70600.0,21.1216,21.1443,21.116,21.133,70600.0
2010-01-04 13:10:00,37.23,37.24,37.19,37.19,8100.0,21.1387,21.1443,21.116,21.116,8100.0
2010-01-04 13:15:00,37.19,37.21,37.17,37.2,9400.0,21.116,21.1273,21.1046,21.1216,9400.0
2010-01-04 13:20:00,37.21,37.23,37.18,37.19,16400.0,21.1273,21.1387,21.1103,21.116,16400.0
2010-01-04 13:25:00,37.19,37.24,37.19,37.21,21600.0,21.116,21.1443,21.116,21.1273,21600.0
2010-01-04 13:30:00,37.21,37.23,37.2,37.21,10600.0,21.1273,21.1387,21.1216,21.1273,10600.0
2010-01-04 13:35:00,37.21,37.22,37.19,37.22,9400.0,21.1273,21.133,21.116,21.133,9400.0
2010-01-04 13:40:00,37.22,37.24,37.22,37.24,4400.0,21.133,21.1443,21.133,21.1443,4400.0
2010-01-04 13:45:00,37.24,37.24,37.13,37.13,70100.0,21.1443,21.1443,21.0819,21.0819,70100.0
2010-01-04 13:50:00,37.14,37.14,36.99,36.99,84500.0,21.0876,21.0876,21.0024,21.0024,84500.0
2010-01-04 13:55:00,37.0,37.0,36.98,37.0,27700.0,21.0081,21.0081,20.9967,21.0081,27700.0
2010-01-04 14:00:00,37.0,37.04,36.99,37.0,20200.0,21.0081,21.0308,21.0024,21.0081,20200.0
2010-01-04 14:05:00,37.02,37.02,36.99,37.0,7100.0,21.0194,21.0194,21.0024,21.0081,7100.0
2010-01-04 14:10:00,37.0,37.05,36.99,37.03,6000.0,21.0081,21.0365,21.0024,21.0251,6000.0
2010-01-04 14:15:00,37.04,37.04,36.99,37.0,31500.0,21.0308,21.0308,21.0024,21.0081,31500.0
2010-01-04 14:20:00,37.0,37.0,36.99,37.0,20300.0,21.0081,21.0081,21.0024,21.0081,20300.0
2010-01-04 14:25:00,37.0,37.02,36.97,37.0,25900.0,21.0081,21.0194,20.991,21.0081,25900.0
2010-01-04 14:30:00,36.99,37.01,36.99,36.99,41700.0,21.0024,21.0138,21.0024,21.0024,41700.0
2010-01-04 14:35:00,37.0,37.01,36.98,37.0,27900.0,21.0081,21.0138,20.9967,21.0081,27900.0
2010-01-04 14:40:00,37.0,37.06,37.0,37.06,14900.0,21.0081,21.0421,21.0081,21.0421,14900.0
2010-01-04 14:45:00,37.05,37.07,37.03,37.03,8200.0,21.0365,21.0478,21.0251,21.0251,8200.0
2010-01-04 14:50:00,37.02,37.03,37.0,37.01,18600.0,21.0194,21.0251,21.0081,21.0138,18600.0
2010-01-04 14:55:00,37.0,37.01,36.98,36.99,39200.0,21.0081,21.0138,20.9967,21.0024,39200.0
2010-01-04 15:00:00,36.98,37.01,36.96,37.0,15300.0,20.9967,21.0138,20.9854,21.0081,15300.0
2010-01-04 15:05:00,37.0,37.04,36.99,37.0,85800.0,21.0081,21.0308,21.0024,21.0081,85800.0
2010-01-04 15:10:00,37.0,37.01,36.95,36.96,31700.0,21.0081,21.0138,20.9797,20.9854,31700.0
2010-01-04 15:15:00,36.96,36.97,36.94,36.96,16800.0,20.9854,20.991,20.974,20.9854,16800.0
2010-01-04 15:20:00,36.97,36.99,36.94,36.94,26200.0,20.991,21.0024,20.974,20.974,26200.0
2010-01-04 15:25:00,36.94,36.95,36.89,36.9,119800.0,20.974,20.9797,20.9456,20.9513,119800.0
2010-01-04 15:30:00,36.89,36.94,36.89,36.89,62100.0,20.9456,20.974,20.9456,20.9456,62100.0
2010-01-04 15:35:00,36.89,36.9,36.82,36.83,66300.0,20.9456,20.9513,20.9059,20.9116,66300.0
2010-01-04 15:40:00,36.82,36.83,36.79,36.8,48000.0,20.9059,20.9116,20.8888,20.8945,48000.0
2010-01-04 15:45:00,36.8,36.88,36.79,36.88,36600.0,20.8945,20.9399,20.8888,20.9399,36600.0
2010-01-04 15:50:00,36.87,36.92,36.87,36.91,64100.0,20.9343,20.9627,20.9343,20.957,64100.0
2010-01-04 15:55:00,36.9,36.93,36.89,36.93,90900.0,20.9513,20.9683,20.9456,20.9683,90900.0
2010-01-05 09:30:00,36.85,36.93,36.69,36.7,28000.0,20.9229,20.9683,20.8321,20.8377,28000.0
2010-01-05 09:35:00,36.69,36.74,36.46,36.58,63700.0,20.8321,20.8605,20.7015,20.7696,63700.0
2010-01-05 09:40:00,36.57,36.6,36.47,36.51,29600.0,20.7639,20.781,20.7072,20.7299,29600.0
2010-01-05 09:45:00,36.49,36.67,36.48,36.64,21700.0,20.7185,20.8207,20.7128,20.8037,21700.0
2010-01-05 09:50:00,36.66,36.73,36.56,36.65,67300.0,20.815,20.8548,20.7583,20.8094,67300.0
2010-01-05 09:55:00,36.64,36.72,36.58,36.58,31500.0,20.8037,20.8491,20.7696,20.7696,31500.0
2010-01-05 10:00:00,36.54,36.68,36.42,36.64,35900.0,20.7469,20.8264,20.6788,20.8037,35900.0
2010-01-05 10:05:00,36.66,36.71,36.59,36.62,22600.0,20.815,20.8434,20.7753,20.7923,22600.0
2010-01-05 10:10:00,36.62,36.74,36.58,36.7,55800.0,20.7923,20.8605,20.7696,20.8377,55800.0
2010-01-05 10:15:00,36.7,36.7,36.66,36.69,33100.0,20.8377,20.8377,20.815,20.8321,33100.0
2010-01-05 10:20:00,36.68,36.9,36.68,36.81,90900.0,20.8264,20.9513,20.8264,20.9002,90900.0
2010-01-05 10:25:00,36.8,36.89,36.79,36.79,19100.0,20.8945,20.9456,20.8888,20.8888,19100.0
2010-01-05 10:30:00,36.77,36.88,36.76,36.88,13300.0,20.8775,20.9399,20.8718,20.9399,13300.0
2010-01-05 10:35:00,36.87,36.92,36.82,36.82,47800.0,20.9343,20.9627,20.9059,20.9059,47800.0
2010-01-05 10:40:00,36.83,36.91,36.81,36.86,10500.0,20.9116,20.957,20.9002,20.9286,10500.0
2010-01-05 10:45:00,36.86,36.86,36.74,36.74,20500.0,20.9286,20.9286,20.8605,20.8605,20500.0
2010-01-05 10:50:00,36.72,36.78,36.72,36.75,6800.0,20.8491,20.8832,20.8491,20.8661,6800.0
2010-01-05 10:55:00,36.75,36.75,36.64,36.68,25400.0,20.8661,20.8661,20.8037,20.8264,25400.0
2010-01-05 11:00:00,36.67,36.7,36.65,36.69,12500.0,20.8207,20.8377,20.8094,20.8321,12500.0
2010-01-05 11:05:00,36.71,36.74,36.71,36.73,3800.0,20.8434,20.8605,20.8434,20.8548,3800.0
2010-01-05 11:10:00,36.72,36.72,36.59,36.59,13100.0,20.8491,20.8491,20.7753,20.7753,13100.0
2010-01-05 11:15:00,36.58,36.58,36.52,36.54,14000.0,20.7696,20.7696,20.7355,20.7469,14000.0
2010-01-05 11:20:00,36.52,36.52,36.49,36.49,32100.0,20.7355,20.7355,20.7185,20.7185,32100.0
2010-01-05 11:25:00,36.51,36.58,36.49,36.57,6900.0,20.7299,20.7696,20.7185,20.7639,6900.0
2010-01-05 11:30:00,36.57,36.6,36.49,36.51,20100.0,20.7639,20.781,20.7185,20.7299,20100.0
2010-01-05 11:35:00,36.51,36.53,36.51,36.52,3500.0,20.7299,20.7412,20.7299,20.7355,3500.0
2010-01-05 11:40:00,36.52,36.57,36.51,36.57,6600.0,20.7355,20.7639,20.7299,20.7639,6600.0
2010-01-05 11:45:00,36.56,36.6,36.55,36.6,7400.0,20.7583,20.781,20.7526,20.781,7400.0
2010-01-05 11:50:00,36.61,36.61,36.58,36.6,2800.0,20.7866,20.7866,20.7696,20.781,2800.0
2010-01-05 11:55:00,36.61,36.61,36.6,36.6,5400.0,20.7866,20.7866,20.781,20.781,5400.0
2010-01-05 12:00:00,36.59,36.6,36.59,36.59,8400.0,20.7753,20.781,20.7753,20.7753,8400.0
2010-01-05 12:05:00,36.59,36.6,36.57,36.58,10600.0,20.7753,20.781,20.7639,20.7696,10600.0
2010-01-05 12:10:00,36.58,36.6,36.58,36.6,3900.0,20.7696,20.781,20.7696,20.781,3900.0
2010-01-05 12:15:00,36.59,36.61,36.57,36.61,7000.0,20.7753,20.7866,20.7639,20.7866,7000.0
2010-01-05 12:20:00,36.61,36.63,36.61,36.62,3600.0,20.7866,20.798,20.7866,20.7923,3600.0
2010-01-05 12:25:00,36.63,36.63,36.6,36.61,14900.0,20.798,20.798,20.781,20.7866,14900.0
2010-01-05 12:30:00,36.6,36.6,36.55,36.56,5600.0,20.781,20.781,20.7526,20.7583,5600.0
2010-01-05 12:35:00,36.56,36.56,36.52,36.53,18000.0,20.7583,20.7583,20.7355,20.7412,18000.0
2010-01-05 12:40:00,36.53,36.53,36.49,36.5,12700.0,20.7412,20.7412,20.7185,20.7242,12700.0
2010-01-05 12:45:00,36.49,36.53,36.47,36.47,46300.0,20.7185,20.7412,20.7072,20.7072,46300.0
2010-01-05 12:50:00,36.48,36.49,36.38,36.47,25800.0,20.7128,20.7185,20.6561,20.7072,25800.0
2010-01-05 12:55:00,36.47,36.5,36.44,36.5,9200.0,20.7072,20.7242,20.6901,20.7242,9200.0
2010-01-05 13:00:00,36.5,36.5,36.44,36.46,16000.0,20.7242,20.7242,20.6901,20.7015,16000.0
2010-01-05 13:05:00,36.45,36.48,36.45,36.48,5700.0,20.6958,20.7128,20.6958,20.7128,5700.0
2010-01-05 13:10:00,36.47,36.48,36.44,36.44,5500.0,20.7072,20.7128,20.6901,20.6901,5500.0
2010-01-05 13:15:00,36.44,36.48,36.44,36.45,13300.0,20.6901,20.7128,20.6901,20.6958,13300.0
2010-01-05 13:20:00,36.44,36.45,36.41,36.42,10700.0,20.6901,20.6958,20.6731,20.6788,10700.0
2010-01-05 13:25:00,36.41,36.45,36.41,36.45,16200.0,20.6731,20.6958,20.6731,20.6958,16200.0
2010-01-05 13:30:00,36.44,36.46,36.4,36.42,17000.0,20.6901,20.7015,20.6674,20.6788,17000.0
2010-01-05 13:35:00,36.42,36.44,36.4,36.41,22000.0,20.6788,20.6901,20.6674,20.6731,22000.0
2010-01-05 13:40:00,36.41,36.52,36.41,36.51,20300.0,20.6731,20.7355,20.6731,20.7299,20300.0
2010-01-05 13:45:00,36.51,36.52,36.47,36.47,15300.0,20.7299,20.7355,20.7072,20.7072,15300.0
2010-01-05 13:50:00,36.47,36.48,36.39,36.43,17200.0,20.7072,20.7128,20.6617,20.6844,17200.0
2010-01-05 13:55:00,36.43,36.47,36.43,36.47,8100.0,20.6844,20.7072,20.6844,20.7072,8100.0
2010-01-05 14:00:00,36.47,36.5,36.47,36.49,10000.0,20.7072,20.7242,20.7072,20.7185,10000.0
2010-01-05 14:05:00,36.48,36.51,36.41,36.41,17900.0,20.7128,20.7299,20.6731,20.6731,17900.0
2010-01-05 14:10:00,36.42,36.45,36.41,36.41,17200.0,20.6788,20.6958,20.6731,20.6731,17200.0
2010-01-05 14:15:00,36.4,36.44,36.36,36.36,23000.0,20.6674,20.6901,20.6447,20.6447,23000.0
2010-01-05 14:20:00,36.36,36.36,36.27,36.28,33000.0,20.6447,20.6447,20.5936,20.5993,33000.0
2010-01-05 14:25:00,36.29,36.33,36.28,36.32,15100.0,20.605,20.6277,20.5993,20.622,15100.0
2010-01-05 14:30:00,36.33,36.35,36.32,36.35,187800.0,20.6277,20.639,20.622,20.639,187800.0
2010-01-05 14:35:00,36.35,36.35,36.34,36.35,25200.0,20.639,20.639,20.6333,20.639,25200.0
2010-01-05 14:40:00,36.35,36.36,36.34,36.35,36700.0,20.639,20.6447,20.6333,20.639,36700.0
2010-01-05 14:45:00,36.35,36.45,36.35,36.44,71900.0,20.639,20.6958,20.639,20.6901,71900.0
2010-01-05 14:50:00,36.44,36.44,36.42,36.43,20900.0,20.6901,20.6901,20.6788,20.6844,20900.0
2010-01-05 14:55:00,36.42,36.5,36.42,36.5,15900.0,20.6788,20.7242,20.6788,20.7242,15900.0
2010-01-05 15:00:00,36.5,36.54,36.47,36.52,52400.0,20.7242,20.7469,20.7072,20.7355,52400.0
2010-01-05 15:05:00,36.52,36.57,36.51,36.56,27200.0,20.7355,20.7639,20.7299,20.7583,27200.0
2010-01-05 15:10:00,36.56,36.57,36.52,36.56,17800.0,20.7583,20.7639,20.7355,20.7583,17800.0
2010-01-05 15:15:00,36.55,36.56,36.54,36.55,10600.0,20.7526,20.7583,20.7469,20.7526,10600.0
2010-01-05 15:20:00,36.55,36.55,36.49,36.49,41000.0,20.7526,20.7526,20.7185,20.7185,41000.0
2010-01-05 15:25:00,36.49,36.5,36.47,36.49,34700.0,20.7185,20.7242,20.7072,20.7185,34700.0
2010-01-05 15:30:00,36.49,36.52,36.49,36.52,26900.0,20.7185,20.7355,20.7185,20.7355,26900.0
2010-01-05 15:35:00,36.52,36.55,36.51,36.55,26000.0,20.7355,20.7526,20.7299,20.7526,26000.0
2010-01-05 15:40:00,36.54,36.56,36.52,36.52,76300.0,20.7469,20.7583,20.7355,20.7355,76300.0
2010-01-05 15:45:00,36.51,36.54,36.51,36.51,26200.0,20.7299,20.7469,20.7299,20.7299,26200.0
2010-01-05 15:50:00,36.52,36.54,36.49,36.5,53400.0,20.7355,20.7469,20.7185,20.7242,53400.0
2010-01-05 15:55:00,36.5,36.5,36.47,36.5,88300.0,20.7242,20.7242,20.7072,20.7242,88300.0
2010-01-06 09:30:00,36.4,36.51,36.27,36.4,52500.0,20.6674,20.7299,20.5936,20.6674,52500.0
2010-01-06 09:35:00,36.42,36.54,36.39,36.47,78100.0,20.6788,20.7469,20.6617,20.7072,78100.0
2010-01-06 09:40:00,36.47,36.64,36.45,36.57,115000.0,20.7072,20.8037,20.6958,20.7639,115000.0
2010-01-06 09:45:00,36.56,36.65,36.56,36.6,73000.0,20.7583,20.8094,20.7583,20.781,73000.0
2010-01-06 09:50:00,36.61,36.62,36.44,36.51,67100.0,20.7866,20.7923,20.6901,20.7299,67100.0
2010-01-06 09:55:00,36.51,36.55,36.4,36.54,15700.0,20.7299,20.7526,20.6674,20.7469,15700.0
2010-01-06 10:00:00,36.54,36.68,36.5,36.68,67000.0,20.7469,20.8264,20.7242,20.8264,67000.0
2010-01-06 10:05:00,36.68,36.7,36.66,36.7,45900.0,20.8264,20.8377,20.815,20.8377,45900.0
2010-01-06 10:10:00,36.69,36.74,36.61,36.67,64200.0,20.8321,20.8605,20.7866,20.8207,64200.0
2010-01-06 10:15:00,36.69,36.77,36.67,36.75,32300.0,20.8321,20.8775,20.8207,20.8661,32300.0
2010-01-06 10:20:00,36.74,36.74,36.59,36.59,16400.0,20.8605,20.8605,20.7753,20.7753,16400.0
2010-01-06 10:25:00,36.59,36.73,36.56,36.68,21700.0,20.7753,20.8548,20.7583,20.8264,21700.0
2010-01-06 10:30:00,36.67,36.7,36.6,36.62,16300.0,20.8207,20.8377,20.781,20.7923,16300.0
2010-01-06 10:35:00,36.64,36.66,36.55,36.61,18400.0,20.8037,20.815,20.7526,20.7866,18400.0
2010-01-06 10:40:00,36.59,36.63,36.57,36.59,14600.0,20.7753,20.798,20.7639,20.7753,14600.0
2010-01-06 10:45:00,36.6,36.69,36.6,36.69,13100.0,20.781,20.8321,20.781,20.8321,13100.0
2010-01-06 10:50:00,36.7,36.75,36.69,36.75,4900.0,20.8377,20.8661,20.8321,20.8661,4900.0
2010-01-06 10:55:00,36.75,36.75,36.73,36.74,7700.0,20.8661,20.8661,20.8548,20.8605,7700.0
2010-01-06 11:00:00,36.73,36.75,36.73,36.74,14300.0,20.8548,20.8661,20.8548,20.8605,14300.0
2010-01-06 11:05:00,36.73,36.75,36.73,36.75,24100.0,20.8548,20.8661,20.8548,20.8661,24100.0
2010-01-06 11:10:00,36.75,36.76,36.74,36.75,45100.0,20.8661,20.8718,20.8605,20.8661,45100.0
2010-01-06 11:15:00,36.75,36.83,36.74,36.82,38600.0,20.8661,20.9116,20.8605,20.9059,38600.0
2010-01-06 11:20:00,36.81,36.83,36.77,36.79,27100.0,20.9002,20.9116,20.8775,20.8888,27100.0
2010-01-06 11:25:00,36.8,36.83,36.8,36.82,10600.0,20.8945,20.9116,20.8945,20.9059,10600.0
2010-01-06 11:30:00,36.82,36.82,36.78,36.78,4800.0,20.9059,20.9059,20.8832,20.8832,4800.0
2010-01-06 11:35:00,36.77,36.82,36.77,36.79,8600.0,20.8775,20.9059,20.8775,20.8888,8600.0
2010-01-06 11:40:00,36.79,36.8,36.78,36.78,8500.0,20.8888,20.8945,20.8832,20.8832,8500.0
2010-01-06 11:45:00,36.79,36.79,36.72,36.72,9400.0,20.8888,20.8888,20.8491,20.8491,9400.0
2010-01-06 11:50:00,36.72,36.73,36.66,36.66,26200.0,20.8491,20.8548,20.815,20.815,26200.0
2010-01-06 11:55:00,36.66,36.72,36.66,36.69,35800.0,20.815,20.8491,20.815,20.8321,35800.0
2010-01-06 12:00:00,36.69,36.71,36.61,36.62,41000.0,20.8321,20.8434,20.7866,20.7923,41000.0
2010-01-06 12:05:00,36.62,36.65,36.62,36.63,36900.0,20.7923,20.8094,20.7923,20.798,36900.0
2010-01-06 12:10:00,36.62,36.63,36.57,36.6,45800.0,20.7923,20.798,20.7639,20.781,45800.0
2010-01-06 12:15:00,36.6,36.66,36.6,36.66,29100.0,20.781,20.815,20.781,20.815,29100.0
2010-01-06 12:20:00,36.67,36.68,36.57,36.6,64400.0,20.8207,20.8264,20.7639,20.781,64400.0
2010-01-06 12:25:00,36.61,36.62,36.57,36.57,30400.0,20.7866,20.7923,20.7639,20.7639,30400.0
2010-01-06 12:30:00,36.57,36.66,36.56,36.65,23400.0,20.7639,20.815,20.7583,20.8094,23400.0
2010-01-06 12:35:00,36.65,36.65,36.63,36.64,6500.0,20.8094,20.8094,20.798,20.8037,6500.0
2010-01-06 12:40:00,36.64,36.68,36.64,36.68,15500.0,20.8037,20.8264,20.8037,20.8264,15500.0
2010-01-06 12:45:00,36.69,36.72,36.69,36.69,8600.0,20.8321,20.8491,20.8321,20.8321,8600.0
2010-01-06 12:50:00,36.7,36.74,36.66,36.66,14800.0,20.8377,20.8605,20.815,20.815,14800.0
2010-01-06 12:55:00,36.67,36.69,36.66,36.67,4100.0,20.8207,20.8321,20.815,20.8207,4100.0
2010-01-06 13:00:00,36.68,36.71,36.65,36.65,9000.0,20.8264,20.8434,20.8094,20.8094,9000.0
2010-01-06 13:05:00,36.65,36.65,36.61,36.62,12200.0,20.8094,20.8094,20.7866,20.7923,12200.0
2010-01-06 13:10:00,36.62,36.63,36.59,36.6,7100.0,20.7923,20.798,20.7753,20.781,7100.0
2010-01-06 13:15:00,36.6,36.65,36.6,36.6,6900.0,20.781,20.8094,20.781,20.781,6900.0
2010-01-06 13:20:00,36.61,36.61,36.6,36.6,2600.0,20.7866,20.7866,20.781,20.781,2600.0
2010-01-06 13:25:00,36.6,36.6,36.57,36.58,7200.0,20.781,20.781,20.7639,20.7696,7200.0
2010-01-06 13:30:00,36.59,36.59,36.55,36.56,13200.0,20.7753,20.7753,20.7526,20.7583,13200.0
2010-01-06 13:35:00,36.56,36.56,36.53,36.55,16400.0,20.7583,20.7583,20.7412,20.7526,16400.0
2010-01-06 13:40:00,36.53,36.56,36.53,36.53,13000.0,20.7412,20.7583,20.7412,20.7412,13000.0
2010-01-06 13:45:00,36.53,36.53,36.5,36.51,8300.0,20.7412,20.7412,20.7242,20.7299,8300.0
2010-01-06 13:50:00,36.51,36.51,36.49,36.5,13500.0,20.7299,20.7299,20.7185,20.7242,13500.0
2010-01-06 13:55:00,36.5,36.5,36.41,36.44,19700.0,20.7242,20.7242,20.6731,20.6901,19700.0
2010-01-06 14:00:00,36.43,36.51,36.43,36.44,19000.0,20.6844,20.7299,20.6844,20.6901,19000.0
2010-01-06 14:05:00,36.44,36.52,36.44,36.51,24300.0,20.6901,20.7355,20.6901,20.7299,24300.0
2010-01-06 14:10:00,36.5,36.51,36.47,36.48,14300.0,20.7242,20.7299,20.7072,20.7128,14300.0
2010-01-06 14:15:00,36.47,36.48,36.43,36.43,18600.0,20.7072,20.7128,20.6844,20.6844,18600.0
2010-01-06 14:20:00,36.44,36.44,36.41,36.44,6900.0,20.6901,20.6901,20.6731,20.6901,6900.0
2010-01-06 14:25:00,36.44,36.46,36.42,36.45,9600.0,20.6901,20.7015,20.6788,20.6958,9600.0
2010-01-06 14:30:00,36.47,36.64,36.47,36.61,54900.0,20.7072,20.8037,20.7072,20.7866,54900.0
2010-01-06 14:35:00,36.6,36.61,36.52,36.53,45100.0,20.781,20.7866,20.7355,20.7412,45100.0
2010-01-06 14:40:00,36.53,36.58,36.52,36.57,21700.0,20.7412,20.7696,20.7355,20.7639,21700.0
2010-01-06 14:45:00,36.58,36.59,36.56,36.56,15300.0,20.7696,20.7753,20.7583,20.7583,15300.0
2010-01-06 14:50:00,36.56,36.59,36.56,36.59,3700.0,20.7583,20.7753,20.7583,20.7753,3700.0
2010-01-06 14:55:00,36.58,36.59,36.57,36.59,9400.0,20.7696,20.7753,20.7639,20.7753,9400.0
2010-01-06 15:00:00,36.58,36.59,36.51,36.52,15900.0,20.7696,20.7753,20.7299,20.7355,15900.0
2010-01-06 15:05:00,36.52,36.53,36.46,36.46,28000.0,20.7355,20.7412,20.7015,20.7015,28000.0
2010-01-06 15:10:00,36.45,36.48,36.44,36.47,15500.0,20.6958,20.7128,20.6901,20.7072,15500.0
2010-01-06 15:15:00,36.47,36.5,36.45,36.45,13800.0,20.7072,20.7242,20.6958,20.6958,13800.0
2010-01-06 15:20:00,36.44,36.46,36.4,36.45,22000.0,20.6901,20.7015,20.6674,20.6958,22000.0
2010-01-06 15:25:00,36.45,36.52,36.45,36.51,15900.0,20.6958,20.7355,20.6958,20.7299,15900.0
2010-01-06 15:30:00,36.52,36.53,36.44,36.44,42600.0,20.7355,20.7412,20.6901,20.6901,42600.0
2010-01-06 15:35:00,36.44,36.45,36.43,36.43,26200.0,20.6901,20.6958,20.6844,20.6844,26200.0
2010-01-06 15:40:00,36.43,36.45,36.37,36.37,32200.0,20.6844,20.6958,20.6504,20.6504,32200.0
2010-01-06 15:45:00,36.37,36.38,36.29,36.32,56000.0,20.6504,20.6561,20.605,20.622,56000.0
2010-01-06 15:50:00,36.32,36.39,36.27,36.38,140400.0,20.622,20.6617,20.5936,20.6561,140400.0
2010-01-06 15:55:00,36.39,36.4,36.32,36.37,111100.0,20.6617,20.6674,20.622,20.6504,111100.0
2010-01-07 09:30:00,36.21,36.31,36.11,36.15,32000.0,20.5595,20.6163,20.5027,20.5255,32000.0
2010-01-07 09:35:00,36.15,36.34,36.14,36.32,30300.0,20.5255,20.6333,20.5198,20.622,30300.0
2010-01-07 09:40:00,36.33,36.37,36.21,36.22,24500.0,20.6277,20.6504,20.5595,20.5652,24500.0
2010-01-07 09:45:00,36.21,36.23,36.04,36.12,37200.0,20.5595,20.5709,20.463,20.5084,37200.0
2010-01-07 09:50:00,36.14,36.14,35.97,36.05,53600.0,20.5198,20.5198,20.4233,20.4687,53600.0
2010-01-07 09:55:00,36.07,36.07,35.77,35.78,84900.0,20.48,20.48,20.3097,20.3154,84900.0
2010-01-07 10:00:00,35.79,35.96,35.73,35.94,49900.0,20.3211,20.4176,20.287,20.4062,49900.0
2010-01-07 10:05:00,35.96,36.14,35.94,36.13,46700.0,20.4176,20.5198,20.4062,20.5141,46700.0
2010-01-07 10:10:00,36.14,36.22,36.12,36.17,37800.0,20.5198,20.5652,20.5084,20.5368,37800.0
2010-01-07 10:15:00,36.17,36.25,36.09,36.09,26900.0,20.5368,20.5822,20.4914,20.4914,26900.0
2010-01-07 10:20:00,36.1,36.14,36.04,36.13,14400.0,20.4971,20.5198,20.463,20.5141,14400.0
2010-01-07 10:25:00,36.14,36.22,36.13,36.2,17800.0,20.5198,20.5652,20.5141,20.5538,17800.0
2010-01-07 10:30:00,36.2,36.28,36.2,36.23,18600.0,20.5538,20.5993,20.5538,20.5709,18600.0
2010-01-07 10:35:00,36.24,36.29,36.23,36.24,13800.0,20.5766,20.605,20.5709,20.5766,13800.0
2010-01-07 10:40:00,36.23,36.32,36.23,36.32,8800.0,20.5709,20.622,20.5709,20.622,8800.0
2010-01-07 10:45:00,36.32,36.46,36.31,36.42,26800.0,20.622,20.7015,20.6163,20.6788,26800.0
2010-01-07 10:50:00,36.41,36.45,36.36,36.43,35000.0,20.6731,20.6958,20.6447,20.6844,35000.0
2010-01-07 10:55:00,36.4,36.49,36.39,36.48,31300.0,20.6674,20.7185,20.6617,20.7128,31300.0
2010-01-07 11:00:00,36.46,36.52,36.45,36.49,28200.0,20.7015,20.7355,20.6958,20.7185,28200.0
2010-01-07 11:05:00,36.49,36.52,36.48,36.5,16500.0,20.7185,20.7355,20.7128,20.7242,16500.0
2010-01-07 11:10:00,36.5,36.56,36.5,36.54,22000.0,20.7242,20.7583,20.7242,20.7469,22000.0
2010-01-07 11:15:00,36.53,36.59,36.49,36.57,29300.0,20.7412,20.7753,20.7185,20.7639,29300.0
2010-01-07 11:20:00,36.59,36.62,36.57,36.6,23400.0,20.7753,20.7923,20.7639,20.781,23400.0
2010-01-07 11:25:00,36.61,36.61,36.45,36.46,27200.0,20.7866,20.7866,20.6958,20.7015,27200.0
2010-01-07 11:30:00,36.46,36.51,36.46,36.51,20800.0,20.7015,20.7299,20.7015,20.7299,20800.0
2010-01-07 11:35:00,36.5,36.51,36.44,36.46,11200.0,20.7242,20.7299,20.6901,20.7015,11200.0
2010-01-07 11:40:00,36.46,36.51,36.44,36.5,9900.0,20.7015,20.7299,20.6901,20.7242,9900.0
2010-01-07 11:45:00,36.5,36.5,36.44,36.46,37400.0,20.7242,20.7242,20.6901,20.7015,37400.0
2010-01-07 11:50:00,36.47,36.47,36.41,36.42,14100.0,20.7072,20.7072,20.6731,20.6788,14100.0
2010-01-07 11:55:00,36.42,36.44,36.38,36.38,20000.0,20.6788,20.6901,20.6561,20.6561,20000.0
2010-01-07 12:00:00,36.38,36.41,36.35,36.35,13000.0,20.6561,20.6731,20.639,20.639,13000.0
2010-01-07 12:05:00,36.35,36.36,36.34,36.35,8600.0,20.639,20.6447,20.6333,20.639,8600.0
2010-01-07 12:10:00,36.35,36.42,36.35,36.42,38600.0,20.639,20.6788,20.639,20.6788,38600.0
2010-01-07 12:15:00,36.41,36.52,36.41,36.5,19600.0,20.6731,20.7355,20.6731,20.7242,19600.0
2010-01-07 12:20:00,36.51,36.53,36.48,36.49,10100.0,20.7299,20.7412,20.7128,20.7185,10100.0
2010-01-07 12:25:00,36.49,36.5,36.44,36.49,20600.0,20.7185,20.7242,20.6901,20.7185,20600.0
2010-01-07 12:30:00,36.49,36.53,36.47,36.49,14300.0,20.7185,20.7412,20.7072,20.7185,14300.0
2010-01-07 12:35:00,36.5,36.52,36.42,36.43,9000.0,20.7242,20.7355,20.6788,20.6844,9000.0
2010-01-07 12:40:00,36.43,36.44,36.38,36.43,15000.0,20.6844,20.6901,20.6561,20.6844,15000.0
2010-01-07 12:45:00,36.42,36.5,36.41,36.44,51300.0,20.6788,20.7242,20.6731,20.6901,51300.0
2010-01-07 12:50:00,36.45,36.56,36.45,36.5,41700.0,20.6958,20.7583,20.6958,20.7242,41700.0
2010-01-07 12:55:00,36.51,36.51,36.45,36.45,10800.0,20.7299,20.7299,20.6958,20.6958,10800.0
2010-01-07 13:00:00,36.45,36.46,36.41,36.42,7800.0,20.6958,20.7015,20.6731,20.6788,7800.0
2010-01-07 13:05:00,36.42,36.44,36.4,36.43,17100.0,20.6788,20.6901,20.6674,20.6844,17100.0
2010-01-07 13:10:00,36.42,36.47,36.42,36.43,38900.0,20.6788,20.7072,20.6788,20.6844,38900.0
2010-01-07 13:15:00,36.41,36.48,36.4,36.45,16400.0,20.6731,20.7128,20.6674,20.6958,16400.0
2010-01-07 13:20:00,36.44,36.45,36.43,36.43,1000.0,20.6901,20.6958,20.6844,20.6844,1000.0
2010-01-07 13:25:00,36.44,36.57,36.44,36.54,24700.0,20.6901,20.7639,20.6901,20.7469,24700.0
2010-01-07 13:30:00,36.54,36.56,36.52,36.54,10500.0,20.7469,20.7583,20.7355,20.7469,10500.0
2010-01-07 13:35:00,36.53,36.56,36.53,36.54,3500.0,20.7412,20.7583,20.7412,20.7469,3500.0
2010-01-07 13:40:00,36.55,36.55,36.52,36.53,5600.0,20.7526,20.7526,20.7355,20.7412,5600.0
2010-01-07 13:45:00,36.53,36.53,36.52,36.53,5000.0,20.7412,20.7412,20.7355,20.7412,5000.0
2010-01-07 13:50:00,36.52,36.54,36.5,36.52,12100.0,20.7355,20.7469,20.7242,20.7355,12100.0
2010-01-07 13:55:00,36.51,36.52,36.49,36.51,9500.0,20.7299,20.7355,20.7185,20.7299,9500.0
2010-01-07 14:00:00,36.51,36.52,36.48,36.5,36200.0,20.7299,20.7355,20.7128,20.7242,36200.0
2010-01-07 14:05:00,36.5,36.55,36.5,36.54,15800.0,20.7242,20.7526,20.7242,20.7469,15800.0
2010-01-07 14:10:00,36.53,36.57,36.53,36.56,13700.0,20.7412,20.7639,20.7412,20.7583,13700.0
2010-01-07 14:15:00,36.55,36.56,36.51,36.53,8400.0,20.7526,20.7583,20.7299,20.7412,8400.0
2010-01-07 14:20:00,36.53,36.56,36.5,36.5,24600.0,20.7412,20.7583,20.7242,20.7242,24600.0
2010-01-07 14:25:00,36.51,36.52,36.48,36.52,30300.0,20.7299,20.7355,20.7128,20.7355,30300.0
2010-01-07 14:30:00,36.53,36.58,36.52,36.58,15100.0,20.7412,20.7696,20.7355,20.7696,15100.0
2010-01-07 14:35:00,36.58,36.62,36.56,36.59,28500.0,20.7696,20.7923,20.7583,20.7753,28500.0
2010-01-07 14:40:00,36.6,36.6,36.53,36.53,9200.0,20.781,20.781,20.7412,20.7412,9200.0
2010-01-07 14:45:00,36.54,36.6,36.54,36.57,14100.0,20.7469,20.781,20.7469,20.7639,14100.0
2010-01-07 14:50:00,36.57,36.58,36.55,36.57,17200.0,20.7639,20.7696,20.7526,20.7639,17200.0
2010-01-07 14:55:00,36.58,36.58,36.49,36.53,25300.0,20.7696,20.7696,20.7185,20.7412,25300.0
2010-01-07 15:00:00,36.52,36.54,36.45,36.52,90900.0,20.7355,20.7469,20.6958,20.7355,90900.0
2010-01-07 15:05:00,36.52,36.53,36.49,36.52,21300.0,20.7355,20.7412,20.7185,20.7355,21300.0
2010-01-07 15:10:00,36.53,36.61,36.52,36.58,26500.0,20.7412,20.7866,20.7355,20.7696,26500.0
2010-01-07 15:15:00,36.58,36.58,36.52,36.53,31100.0,20.7696,20.7696,20.7355,20.7412,31100.0
2010-01-07 15:20:00,36.53,36.6,36.52,36.58,20900.0,20.7412,20.781,20.7355,20.7696,20900.0
2010-01-07 15:25:00,36.58,36.58,36.53,36.54,10900.0,20.7696,20.7696,20.7412,20.7469,10900.0
2010-01-07 15:30:00,36.54,36.59,36.53,36.58,22500.0,20.7469,20.7753,20.7412,20.7696,22500.0
2010-01-07 15:35:00,36.58,36.61,36.58,36.6,18700.0,20.7696,20.7866,20.7696,20.781,18700.0
2010-01-07 15:40:00,36.6,36.61,36.54,36.55,45300.0,20.781,20.7866,20.7469,20.7526,45300.0
2010-01-07 15:45:00,36.54,36.57,36.48,36.51,78000.0,20.7469,20.7639,20.7128,20.7299,78000.0
2010-01-07 15:50:00,36.51,36.61,36.5,36.59,102200.0,20.7299,20.7866,20.7242,20.7753,102200.0
2010-01-07 15:55:00,36.58,36.64,36.57,36.57,181200.0,20.7696,20.8037,20.7639,20.7639,181200.0
2010-01-08 09:30:00,36.47,36.74,36.34,36.74,32400.0,20.7072,20.8605,20.6333,20.8605,32400.0
2010-01-08 09:35:00,36.78,36.93,36.66,36.68,43100.0,20.8832,20.9683,20.815,20.8264,43100.0
2010-01-08 09:40:00,36.65,36.66,36.45,36.52,37500.0,20.8094,20.815,20.6958,20.7355,37500.0
2010-01-08 09:45:00,36.49,36.66,36.41,36.65,35700.0,20.7185,20.815,20.6731,20.8094,35700.0
2010-01-08 09:50:00,36.65,36.67,36.54,36.65,24200.0,20.8094,20.8207,20.7469,20.8094,24200.0
2010-01-08 09:55:00,36.65,36.87,36.62,36.87,57400.0,20.8094,20.9343,20.7923,20.9343,57400.0
2010-01-08 10:00:00,36.87,36.96,36.78,36.83,66000.0,20.9343,20.9854,20.8832,20.9116,66000.0
2010-01-08 10:05:00,36.87,36.99,36.86,36.94,56600.0,20.9343,21.0024,20.9286,20.974,56600.0
2010-01-08 10:10:00,36.94,37.16,36.92,36.99,82100.0,20.974,21.0989,20.9627,21.0024,82100.0
2010-01-08 10:15:00,36.99,37.07,36.92,36.96,32400.0,21.0024,21.0478,20.9627,20.9854,32400.0
2010-01-08 10:20:00,36.96,37.09,36.94,37.0,21900.0,20.9854,21.0592,20.974,21.0081,21900.0
2010-01-08 10:25:00,36.98,37.04,36.92,36.99,12400.0,20.9967,21.0308,20.9627,21.0024,12400.0
2010-01-08 10:30:00,36.97,36.98,36.89,36.93,16900.0,20.991,20.9967,20.9456,20.9683,16900.0
2010-01-08 10:35:00,36.94,36.99,36.85,36.92,32900.0,20.974,21.0024,20.9229,20.9627,32900.0
2010-01-08 10:40:00,36.91,36.92,36.7,36.71,22300.0,20.957,20.9627,20.8377,20.8434,22300.0
2010-01-08 10:45:00,36.72,36.73,36.55,36.6,29200.0,20.8491,20.8548,20.7526,20.781,29200.0
2010-01-08 10:50:00,36.61,36.69,36.57,36.67,16200.0,20.7866,20.8321,20.7639,20.8207,16200.0
2010-01-08 10:55:00,36.68,36.89,36.68,36.88,22600.0,20.8264,20.9456,20.8264,20.9399,22600.0
2010-01-08 11:00:00,36.87,36.87,36.76,36.78,17000.0,20.9343,20.9343,20.8718,20.8832,17000.0
2010-01-08 11:05:00,36.77,36.81,36.71,36.76,26600.0,20.8775,20.9002,20.8434,20.8718,26600.0
2010-01-08 11:10:00,36.76,36.76,36.64,36.65,23400.0,20.8718,20.8718,20.8037,20.8094,23400.0
2010-01-08 11:15:00,36.66,36.69,36.62,36.66,19000.0,20.815,20.8321,20.7923,20.815,19000.0
2010-01-08 11:20:00,36.66,36.72,36.65,36.65,18900.0,20.815,20.8491,20.8094,20.8094,18900.0
2010-01-08 11:25:00,36.65,36.73,36.61,36.63,29700.0,20.8094,20.8548,20.7866,20.798,29700.0
2010-01-08 11:30:00,36.63,36.64,36.58,36.59,11100.0,20.798,20.8037,20.7696,20.7753,11100.0
2010-01-08 11:35:00,36.6,36.64,36.58,36.58,11400.0,20.781,20.8037,20.7696,20.7696,11400.0
2010-01-08 11:40:00,36.58,36.63,36.54,36.56,16100.0,20.7696,20.798,20.7469,20.7583,16100.0
2010-01-08 11:45:00,36.55,36.68,36.55,36.64,22400.0,20.7526,20.8264,20.7526,20.8037,22400.0
2010-01-08 11:50:00,36.64,36.66,36.58,36.62,20800.0,20.8037,20.815,20.7696,20.7923,20800.0
2010-01-08 11:55:00,36.62,36.63,36.61,36.61,6800.0,20.7923,20.798,20.7866,20.7866,6800.0
2010-01-08 12:00:00,36.61,36.61,36.57,36.57,11200.0,20.7866,20.7866,20.7639,20.7639,11200.0
2010-01-08 12:05:00,36.57,36.6,36.56,36.56,16300.0,20.7639,20.781,20.7583,20.7583,16300.0
2010-01-08 12:10:00,36.56,36.56,36.53,36.55,10800.0,20.7583,20.7583,20.7412,20.7526,10800.0
2010-01-08 12:15:00,36.54,36.55,36.49,36.52,41500.0,20.7469,20.7526,20.7185,20.7355,41500.0
2010-01-08 12:20:00,36.5,36.56,36.5,36.52,17300.0,20.7242,20.7583,20.7242,20.7355,17300.0
2010-01-08 12:25:00,36.5,36.51,36.48,36.51,9700.0,20.7242,20.7299,20.7128,20.7299,9700.0
2010-01-08 12:30:00,36.5,36.56,36.5,36.56,11200.0,20.7242,20.7583,20.7242,20.7583,11200.0
2010-01-08 12:35:00,36.55,36.58,36.55,36.58,6900.0,20.7526,20.7696,20.7526,20.7696,6900.0
2010-01-08 12:40:00,36.57,36.63,36.57,36.63,6300.0,20.7639,20.798,20.7639,20.798,6300.0
2010-01-08 12:45:00,36.64,36.64,36.56,36.57,9600.0,20.8037,20.8037,20.7583,20.7639,9600.0
2010-01-08 12:50:00,36.57,36.57,36.56,36.57,2800.0,20.7639,20.7639,20.7583,20.7639,2800.0
2010-01-08 12:55:00,36.58,36.65,36.58,36.64,10300.0,20.7696,20.8094,20.7696,20.8037,10300.0
2010-01-08 13:00:00,36.64,36.67,36.64,36.67,7700.0,20.8037,20.8207,20.8037,20.8207,7700.0
2010-01-08 13:05:00,36.67,36.76,36.67,36.71,17400.0,20.8207,20.8718,20.8207,20.8434,17400.0
2010-01-08 13:10:00,36.7,36.76,36.67,36.75,41400.0,20.8377,20.8718,20.8207,20.8661,41400.0
2010-01-08 13:15:00,36.74,36.76,36.68,36.69,17900.0,20.8605,20.8718,20.8264,20.8321,17900.0
2010-01-08 13:20:00,36.68,36.76,36.68,36.76,14800.0,20.8264,20.8718,20.8264,20.8718,14800.0
2010-01-08 13:25:00,36.74,36.76,36.72,36.74,5500.0,20.8605,20.8718,20.8491,20.8605,5500.0
2010-01-08 13:30:00,36.74,36.89,36.73,36.89,25700.0,20.8605,20.9456,20.8548,20.9456,25700.0
2010-01-08 13:35:00,36.89,36.96,36.88,36.9,66600.0,20.9456,20.9854,20.9399,20.9513,66600.0
2010-01-08 13:40:00,36.89,36.89,36.8,36.81,22000.0,20.9456,20.9456,20.8945,20.9002,22000.0
2010-01-08 13:45:00,36.81,36.81,36.79,36.8,14300.0,20.9002,20.9002,20.8888,20.8945,14300.0
2010-01-08 13:50:00,36.79,36.82,36.77,36.81,28800.0,20.8888,20.9059,20.8775,20.9002,28800.0
2010-01-08 13:55:00,36.82,36.83,36.79,36.81,13700.0,20.9059,20.9116,20.8888,20.9002,13700.0
2010-01-08 14:00:00,36.8,36.89,36.79,36.89,17500.0,20.8945,20.9456,20.8888,20.9456,17500.0
2010-01-08 14:05:00,36.89,36.98,36.89,36.97,42300.0,20.9456,20.9967,20.9456,20.991,42300.0
2010-01-08 14:10:00,36.97,37.0,36.97,37.0,14400.0,20.991,21.0081,20.991,21.0081,14400.0
2010-01-08 14:15:00,36.99,36.99,36.91,36.92,11000.0,21.0024,21.0024,20.957,20.9627,11000.0
2010-01-08 14:20:00,36.91,36.95,36.91,36.92,8400.0,20.957,20.9797,20.957,20.9627,8400.0
2010-01-08 14:25:00,36.9,36.93,36.89,36.93,5800.0,20.9513,20.9683,20.9456,20.9683,5800.0
2010-01-08 14:30:00,36.93,36.93,36.9,36.91,11100.0,20.9683,20.9683,20.9513,20.957,11100.0
2010-01-08 14:35:00,36.91,36.95,36.9,36.95,7300.0,20.957,20.9797,20.9513,20.9797,7300.0
2010-01-08 14:40:00,36.96,37.04,36.95,37.03,62400.0,20.9854,21.0308,20.9797,21.0251,62400.0
2010-01-08 14:45:00,37.03,37.07,37.02,37.06,50000.0,21.0251,21.0478,21.0194,21.0421,50000.0
2010-01-08 14:50:00,37.05,37.08,37.03,37.05,19400.0,21.0365,21.0535,21.0251,21.0365,19400.0
2010-01-08 14:55:00,37.05,37.09,37.01,37.09,37800.0,21.0365,21.0592,21.0138,21.0592,37800.0
2010-01-08 15:00:00,37.08,37.09,37.04,37.06,38000.0,21.0535,21.0592,21.0308,21.0421,38000.0
2010-01-08 15:05:00,37.06,37.12,37.05,37.11,19700.0,21.0421,21.0762,21.0365,21.0705,19700.0
2010-01-08 15:10:00,37.11,37.18,37.1,37.17,32000.0,21.0705,21.1103,21.0649,21.1046,32000.0
2010-01-08 15:15:00,37.16,37.17,37.11,37.13,107400.0,21.0989,21.1046,21.0705,21.0819,107400.0
2010-01-08 15:20:00,37.13,37.13,37.08,37.09,36100.0,21.0819,21.0819,21.0535,21.0592,36100.0
2010-01-08 15:25:00,37.09,37.12,37.09,37.11,27000.0,21.0592,21.0762,21.0592,21.0705,27000.0
2010-01-08 15:30:00,37.11,37.12,37.0,37.02,70800.0,21.0705,21.0762,21.0081,21.0194,70800.0
2010-01-08 15:35:00,37.01,37.1,36.98,37.09,47500.0,21.0138,21.0649,20.9967,21.0592,47500.0
2010-01-08 15:40:00,37.09,37.15,37.07,37.13,58800.0,21.0592,21.0932,21.0478,21.0819,58800.0
2010-01-08 15:45:00,37.13,37.14,37.05,37.1,46200.0,21.0819,21.0876,21.0365,21.0649,46200.0
2010-01-08 15:50:00,37.1,37.1,37.05,37.08,109300.0,21.0649,21.0649,21.0365,21.0535,109300.0
2010-01-08 15:55:00,37.07,37.14,37.06,37.14,80100.0,21.0478,21.0876,21.0421,21.0876,80100.0
2010-01-11 09:30:00,37.2,37.4,37.15,37.26,56100.0,21.1216,21.2352,21.0932,21.1557,56100.0
2010-01-11 09:35:00,37.27,37.41,37.18,37.26,41000.0,21.1614,21.2409,21.1103,21.1557,41000.0
2010-01-11 09:40:00,37.26,37.26,37.06,37.09,41000.0,21.1557,21.1557,21.0421,21.0592,41000.0
2010-01-11 09:45:00,37.07,37.26,37.07,37.25,41800.0,21.0478,21.1557,21.0478,21.15,41800.0
2010-01-11 09:50:00,37.25,37.26,37.21,37.24,28600.0,21.15,21.1557,21.1273,21.1443,28600.0
2010-01-11 09:55:00,37.22,37.25,37.17,37.19,75200.0,21.133,21.15,21.1046,21.116,75200.0
2010-01-11 10:00:00,37.15,37.23,37.08,37.12,45600.0,21.0932,21.1387,21.0535,21.0762,45600.0
2010-01-11 10:05:00,37.09,37.11,36.82,36.83,46200.0,21.0592,21.0705,20.9059,20.9116,46200.0
2010-01-11 10:10:00,36.84,36.84,36.7,36.7,62800.0,20.9172,20.9172,20.8377,20.8377,62800.0
2010-01-11 10:15:00,36.7,36.8,36.6,36.78,39300.0,20.8377,20.8945,20.781,20.8832,39300.0
2010-01-11 10:20:00,36.81,36.85,36.75,36.82,15200.0,20.9002,20.9229,20.8661,20.9059,15200.0
2010-01-11 10:25:00,36.84,36.88,36.81,36.83,19300.0,20.9172,20.9399,20.9002,20.9116,19300.0
2010-01-11 10:30:00,36.84,36.87,36.8,36.81,31500.0,20.9172,20.9343,20.8945,20.9002,31500.0
2010-01-11 10:35:00,36.8,36.83,36.72,36.81,21600.0,20.8945,20.9116,20.8491,20.9002,21600.0
2010-01-11 10:40:00,36.8,36.81,36.72,36.74,16000.0,20.8945,20.9002,20.8491,20.8605,16000.0
2010-01-11 10:45:00,36.73,36.79,36.73,36.78,11000.0,20.8548,20.8888,20.8548,20.8832,11000.0
2010-01-11 10:50:00,36.8,36.82,36.76,36.76,14800.0,20.8945,20.9059,20.8718,20.8718,14800.0
2010-01-11 10:55:00,36.74,36.79,36.71,36.73,20100.0,20.8605,20.8888,20.8434,20.8548,20100.0
2010-01-11 11:00:00,36.72,36.73,36.64,36.64,23000.0,20.8491,20.8548,20.8037,20.8037,23000.0
2010-01-11 11:05:00,36.62,36.64,36.47,36.48,40000.0,20.7923,20.8037,20.7072,20.7128,40000.0
2010-01-11 11:10:00,36.48,36.48,36.35,36.39,33800.0,20.7128,20.7128,20.639,20.6617,33800.0
2010-01-11 11:15:00,36.38,36.48,36.38,36.48,14100.0,20.6561,20.7128,20.6561,20.7128,14100.0
2010-01-11 11:20:00,36.46,36.5,36.45,36.46,8800.0,20.7015,20.7242,20.6958,20.7015,8800.0
2010-01-11 11:25:00,36.47,36.53,36.46,36.5,12600.0,20.7072,20.7412,20.7015,20.7242,12600.0
2010-01-11 11:30:00,36.5,36.57,36.49,36.53,20400.0,20.7242,20.7639,20.7185,20.7412,20400.0
2010-01-11 11:35:00,36.53,36.66,36.52,36.61,57900.0,20.7412,20.815,20.7355,20.7866,57900.0
2010-01-11 11:40:00,36.61,36.62,36.51,36.56,19600.0,20.7866,20.7923,20.7299,20.7583,19600.0
2010-01-11 11:45:00,36.55,36.6,36.55,36.57,25400.0,20.7526,20.781,20.7526,20.7639,25400.0
2010-01-11 11:50:00,36.58,36.64,36.58,36.6,8000.0,20.7696,20.8037,20.7696,20.781,8000.0
2010-01-11 11:55:00,36.6,36.69,36.6,36.67,8800.0,20.781,20.8321,20.781,20.8207,8800.0
2010-01-11 12:00:00,36.69,36.76,36.69,36.76,14400.0,20.8321,20.8718,20.8321,20.8718,14400.0
2010-01-11 12:05:00,36.76,36.8,36.73,36.8,7500.0,20.8718,20.8945,20.8548,20.8945,7500.0
2010-01-11 12:10:00,36.78,36.82,36.76,36.78,9300.0,20.8832,20.9059,20.8718,20.8832,9300.0
2010-01-11 12:15:00,36.78,36.79,36.76,36.77,6400.0,20.8832,20.8888,20.8718,20.8775,6400.0
2010-01-11 12:20:00,36.77,36.8,36.75,36.8,6900.0,20.8775,20.8945,20.8661,20.8945,6900.0
2010-01-11 12:25:00,36.8,36.84,36.79,36.84,7100.0,20.8945,20.9172,20.8888,20.9172,7100.0
2010-01-11 12:30:00,36.84,36.86,36.79,36.8,9100.0,20.9172,20.9286,20.8888,20.8945,9100.0
2010-01-11 12:35:00,36.79,36.79,36.77,36.78,1700.0,20.8888,20.8888,20.8775,20.8832,1700.0
2010-01-11 12:40:00,36.77,36.77,36.72,36.72,23200.0,20.8775,20.8775,20.8491,20.8491,23200.0
2010-01-11 12:45:00,36.73,36.73,36.59,36.62,16300.0,20.8548,20.8548,20.7753,20.7923,16300.0
2010-01-11 12:50:00,36.63,36.71,36.59,36.7,60900.0,20.798,20.8434,20.7753,20.8377,60900.0
2010-01-11 12:55:00,36.7,36.73,36.67,36.73,3900.0,20.8377,20.8548,20.8207,20.8548,3900.0
2010-01-11 13:00:00,36.72,36.72,36.61,36.62,9400.0,20.8491,20.8491,20.7866,20.7923,9400.0
2010-01-11 13:05:00,36.64,36.68,36.64,36.67,3600.0,20.8037,20.8264,20.8037,20.8207,3600.0
2010-01-11 13:10:00,36.66,36.66,36.64,36.64,6200.0,20.815,20.815,20.8037,20.8037,6200.0
2010-01-11 13:15:00,36.63,36.67,36.61,36.67,5000.0,20.798,20.8207,20.7866,20.8207,5000.0
2010-01-11 13:20:00,36.67,36.74,36.67,36.73,9900.0,20.8207,20.8605,20.8207,20.8548,9900.0
2010-01-11 13:25:00,36.73,36.76,36.67,36.71,11800.0,20.8548,20.8718,20.8207,20.8434,11800.0
2010-01-11 13:30:00,36.71,36.72,36.69,36.71,3500.0,20.8434,20.8491,20.8321,20.8434,3500.0
2010-01-11 13:35:00,36.72,36.72,36.69,36.71,3100.0,20.8491,20.8491,20.8321,20.8434,3100.0
2010-01-11 13:40:00,36.72,36.72,36.7,36.7,5200.0,20.8491,20.8491,20.8377,20.8377,5200.0
2010-01-11 13:45:00,36.71,36.76,36.71,36.71,10400.0,20.8434,20.8718,20.8434,20.8434,10400.0
2010-01-11 13:50:00,36.72,36.73,36.69,36.7,4900.0,20.8491,20.8548,20.8321,20.8377,4900.0
2010-01-11 13:55:00,36.7,36.71,36.68,36.68,5500.0,20.8377,20.8434,20.8264,20.8264,5500.0
2010-01-11 14:00:00,36.68,36.7,36.64,36.66,13900.0,20.8264,20.8377,20.8037,20.815,13900.0
2010-01-11 14:05:00,36.65,36.72,36.62,36.71,13000.0,20.8094,20.8491,20.7923,20.8434,13000.0
2010-01-11 14:10:00,36.71,36.72,36.67,36.72,13500.0,20.8434,20.8491,20.8207,20.8491,13500.0
2010-01-11 14:15:00,36.71,36.75,36.71,36.74,9400.0,20.8434,20.8661,20.8434,20.8605,9400.0
2010-01-11 14:20:00,36.75,36.78,36.75,36.78,7000.0,20.8661,20.8832,20.8661,20.8832,7000.0
2010-01-11 14:25:00,36.78,36.79,36.74,36.74,10800.0,20.8832,20.8888,20.8605,20.8605,10800.0
2010-01-11 14:30:00,36.74,36.77,36.7,36.76,14900.0,20.8605,20.8775,20.8377,20.8718,14900.0
2010-01-11 14:35:00,36.76,36.78,36.75,36.78,7500.0,20.8718,20.8832,20.8661,20.8832,7500.0
2010-01-11 14:40:00,36.77,36.81,36.74,36.74,17800.0,20.8775,20.9002,20.8605,20.8605,17800.0
2010-01-11 14:45:00,36.75,36.79,36.74,36.75,13800.0,20.8661,20.8888,20.8605,20.8661,13800.0
2010-01-11 14:50:00,36.75,36.79,36.74,36.79,13000.0,20.8661,20.8888,20.8605,20.8888,13000.0
2010-01-11 14:55:00,36.79,36.83,36.78,36.79,14200.0,20.8888,20.9116,20.8832,20.8888,14200.0
2010-01-11 15:00:00,36.79,36.88,36.78,36.86,17600.0,20.8888,20.9399,20.8832,20.9286,17600.0
2010-01-11 15:05:00,36.86,36.93,36.85,36.91,33300.0,20.9286,20.9683,20.9229,20.957,33300.0
2010-01-11 15:10:00,36.87,36.87,36.82,36.85,29300.0,20.9343,20.9343,20.9059,20.9229,29300.0
2010-01-11 15:15:00,36.86,36.92,36.78,36.92,29100.0,20.9286,20.9627,20.8832,20.9627,29100.0
2010-01-11 15:20:00,36.91,36.94,36.85,36.88,41500.0,20.957,20.974,20.9229,20.9399,41500.0
2010-01-11 15:25:00,36.88,36.98,36.88,36.98,44700.0,20.9399,20.9967,20.9399,20.9967,44700.0
2010-01-11 15:30:00,36.98,37.0,36.94,36.97,34100.0,20.9967,21.0081,20.974,20.991,34100.0
2010-01-11 15:35:00,36.97,37.01,36.96,37.0,31100.0,20.991,21.0138,20.9854,21.0081,31100.0
2010-01-11 15:40:00,37.0,37.03,37.0,37.01,29200.0,21.0081,21.0251,21.0081,21.0138,29200.0
2010-01-11 15:45:00,37.02,37.05,37.01,37.05,83600.0,21.0194,21.0365,21.0138,21.0365,83600.0
2010-01-11 15:50:00,37.04,37.06,36.96,36.99,97500.0,21.0308,21.0421,20.9854,21.0024,97500.0
2010-01-11 15:55:00,36.98,36.99,36.94,36.96,127700.0,20.9967,21.0024,20.974,20.9854,127700.0
2010-01-12 09:30:00,36.71,36.76,36.33,36.42,32000.0,20.8434,20.8718,20.6277,20.6788,32000.0
2010-01-12 09:35:00,36.39,36.54,36.14,36.34,44100.0,20.6617,20.7469,20.5198,20.6333,44100.0
2010-01-12 09:40:00,36.28,36.29,35.98,36.05,47900.0,20.5993,20.605,20.4289,20.4687,47900.0
2010-01-12 09:45:00,36.05,36.12,36.0,36.07,76900.0,20.4687,20.5084,20.4403,20.48,76900.0
2010-01-12 09:50:00,36.06,36.32,36.06,36.12,108200.0,20.4744,20.622,20.4744,20.5084,108200.0
2010-01-12 09:55:00,36.13,36.19,36.06,36.16,20600.0,20.5141,20.5482,20.4744,20.5311,20600.0
2010-01-12 10:00:00,36.13,36.27,36.09,36.19,49200.0,20.5141,20.5936,20.4914,20.5482,49200.0
2010-01-12 10:05:00,36.2,36.2,36.15,36.15,20600.0,20.5538,20.5538,20.5255,20.5255,20600.0
2010-01-12 10:10:00,36.16,36.29,36.15,36.21,25500.0,20.5311,20.605,20.5255,20.5595,25500.0
2010-01-12 10:15:00,36.21,36.21,36.1,36.14,16700.0,20.5595,20.5595,20.4971,20.5198,16700.0
2010-01-12 10:20:00,36.14,36.14,36.02,36.02,22000.0,20.5198,20.5198,20.4516,20.4516,22000.0
2010-01-12 10:25:00,36.03,36.07,35.95,35.98,62700.0,20.4573,20.48,20.4119,20.4289,62700.0
2010-01-12 10:30:00,35.97,36.09,35.92,35.95,40300.0,20.4233,20.4914,20.3949,20.4119,40300.0
2010-01-12 10:35:00,35.97,36.01,35.82,35.82,89700.0,20.4233,20.446,20.3381,20.3381,89700.0
2010-01-12 10:40:00,35.8,35.84,35.75,35.8,48200.0,20.3267,20.3494,20.2983,20.3267,48200.0
2010-01-12 10:45:00,35.81,35.92,35.8,35.87,27000.0,20.3324,20.3949,20.3267,20.3665,27000.0
2010-01-12 10:50:00,35.89,35.92,35.86,35.87,13100.0,20.3778,20.3949,20.3608,20.3665,13100.0
2010-01-12 10:55:00,35.87,36.0,35.87,35.93,30300.0,20.3665,20.4403,20.3665,20.4005,30300.0
2010-01-12 11:00:00,35.91,35.92,35.88,35.88,11700.0,20.3892,20.3949,20.3722,20.3722,11700.0
2010-01-12 11:05:00,35.89,35.89,35.83,35.87,19900.0,20.3778,20.3778,20.3438,20.3665,19900.0
2010-01-12 11:10:00,35.88,35.97,35.86,35.88,82900.0,20.3722,20.4233,20.3608,20.3722,82900.0
2010-01-12 11:15:00,35.9,35.94,35.88,35.92,19700.0,20.3835,20.4062,20.3722,20.3949,19700.0
2010-01-12 11:20:00,35.93,35.96,35.89,35.94,9500.0,20.4005,20.4176,20.3778,20.4062,9500.0
2010-01-12 11:25:00,35.94,35.96,35.88,35.9,15000.0,20.4062,20.4176,20.3722,20.3835,15000.0
2010-01-12 11:30:00,35.92,35.94,35.85,35.85,10600.0,20.3949,20.4062,20.3551,20.3551,10600.0
2010-01-12 11:35:00,35.85,35.85,35.72,35.76,45900.0,20.3551,20.3551,20.2813,20.304,45900.0
2010-01-12 11:40:00,35.78,35.79,35.73,35.74,17500.0,20.3154,20.3211,20.287,20.2927,17500.0
2010-01-12 11:45:00,35.74,35.74,35.7,35.71,23900.0,20.2927,20.2927,20.27,20.2756,23900.0
2010-01-12 11:50:00,35.69,35.69,35.62,35.69,53800.0,20.2643,20.2643,20.2245,20.2643,53800.0
2010-01-12 11:55:00,35.69,35.78,35.68,35.75,31700.0,20.2643,20.3154,20.2586,20.2983,31700.0
2010-01-12 12:00:00,35.75,35.76,35.62,35.63,17800.0,20.2983,20.304,20.2245,20.2302,17800.0
2010-01-12 12:05:00,35.64,35.69,35.63,35.69,11100.0,20.2359,20.2643,20.2302,20.2643,11100.0
2010-01-12 12:10:00,35.68,35.69,35.62,35.62,14600.0,20.2586,20.2643,20.2245,20.2245,14600.0
2010-01-12 12:15:00,35.62,35.64,35.6,35.6,19100.0,20.2245,20.2359,20.2132,20.2132,19100.0
2010-01-12 12:20:00,35.6,35.6,35.45,35.45,99600.0,20.2132,20.2132,20.128,20.128,99600.0
2010-01-12 12:25:00,35.45,35.6,35.33,35.35,59000.0,20.128,20.2132,20.0599,20.0712,59000.0
2010-01-12 12:30:00,35.35,35.4,35.32,35.33,34400.0,20.0712,20.0996,20.0542,20.0599,34400.0
2010-01-12 12:35:00,35.34,35.45,35.31,35.45,32200.0,20.0656,20.128,20.0485,20.128,32200.0
2010-01-12 12:40:00,35.46,35.52,35.44,35.49,42400.0,20.1337,20.1678,20.1223,20.1507,42400.0
2010-01-12 12:45:00,35.49,35.51,35.4,35.4,16700.0,20.1507,20.1621,20.0996,20.0996,16700.0
2010-01-12 12:50:00,35.41,35.41,35.32,35.35,36400.0,20.1053,20.1053,20.0542,20.0712,36400.0
2010-01-12 12:55:00,35.34,35.39,35.33,35.38,23000.0,20.0656,20.0939,20.0599,20.0883,23000.0
2010-01-12 13:00:00,35.38,35.43,35.35,35.43,25800.0,20.0883,20.1167,20.0712,20.1167,25800.0
2010-01-12 13:05:00,35.42,35.42,35.33,35.36,20900.0,20.111,20.111,20.0599,20.0769,20900.0
2010-01-12 13:10:00,35.35,35.54,35.33,35.4,128600.0,20.0712,20.1791,20.0599,20.0996,128600.0
2010-01-12 13:15:00,35.38,35.38,35.3,35.3,27400.0,20.0883,20.0883,20.0428,20.0428,27400.0
2010-01-12 13:20:00,35.3,35.37,35.3,35.37,36800.0,20.0428,20.0826,20.0428,20.0826,36800.0
2010-01-12 13:25:00,35.38,35.5,35.38,35.47,30200.0,20.0883,20.1564,20.0883,20.1394,30200.0
2010-01-12 13:30:00,35.47,35.57,35.47,35.55,55500.0,20.1394,20.1961,20.1394,20.1848,55500.0
2010-01-12 13:35:00,35.56,35.59,35.55,35.55,13600.0,20.1905,20.2075,20.1848,20.1848,13600.0
2010-01-12 13:40:00,35.55,35.56,35.48,35.52,25500.0,20.1848,20.1905,20.145,20.1678,25500.0
2010-01-12 13:45:00,35.51,35.53,35.5,35.5,9200.0,20.1621,20.1734,20.1564,20.1564,9200.0
2010-01-12 13:50:00,35.5,35.55,35.48,35.54,12600.0,20.1564,20.1848,20.145,20.1791,12600.0
2010-01-12 13:55:00,35.53,35.55,35.51,35.53,24300.0,20.1734,20.1848,20.1621,20.1734,24300.0
2010-01-12 14:00:00,35.56,35.66,35.56,35.66,33700.0,20.1905,20.2472,20.1905,20.2472,33700.0
2010-01-12 14:05:00,35.65,35.67,35.63,35.66,16000.0,20.2416,20.2529,20.2302,20.2472,16000.0
2010-01-12 14:10:00,35.65,35.65,35.57,35.63,22600.0,20.2416,20.2416,20.1961,20.2302,22600.0
2010-01-12 14:15:00,35.63,35.66,35.6,35.62,29300.0,20.2302,20.2472,20.2132,20.2245,29300.0
2010-01-12 14:20:00,35.62,35.63,35.57,35.59,16900.0,20.2245,20.2302,20.1961,20.2075,16900.0
2010-01-12 14:25:00,35.58,35.64,35.54,35.64,26900.0,20.2018,20.2359,20.1791,20.2359,26900.0
2010-01-12 14:30:00,35.64,35.65,35.57,35.57,15100.0,20.2359,20.2416,20.1961,20.1961,15100.0
2010-01-12 14:35:00,35.58,35.6,35.54,35.59,18800.0,20.2018,20.2132,20.1791,20.2075,18800.0
2010-01-12 14:40:00,35.57,35.57,35.53,35.53,9500.0,20.1961,20.1961,20.1734,20.1734,9500.0
2010-01-12 14:45:00,35.53,35.59,35.52,35.59,14500.0,20.1734,20.2075,20.1678,20.2075,14500.0
2010-01-12 14:50:00,35.6,35.62,35.6,35.62,18300.0,20.2132,20.2245,20.2132,20.2245,18300.0
2010-01-12 14:55:00,35.61,35.73,35.61,35.71,37800.0,20.2189,20.287,20.2189,20.2756,37800.0
2010-01-12 15:00:00,35.71,35.72,35.56,35.57,23800.0,20.2756,20.2813,20.1905,20.1961,23800.0
2010-01-12 15:05:00,35.57,35.67,35.57,35.65,22700.0,20.1961,20.2529,20.1961,20.2416,22700.0
2010-01-12 15:10:00,35.67,35.69,35.61,35.62,28900.0,20.2529,20.2643,20.2189,20.2245,28900.0
2010-01-12 15:15:00,35.61,35.61,35.53,35.59,28800.0,20.2189,20.2189,20.1734,20.2075,28800.0
2010-01-12 15:20:00,35.58,35.65,35.58,35.62,16500.0,20.2018,20.2416,20.2018,20.2245,16500.0
2010-01-12 15:25:00,35.62,35.69,35.62,35.68,19300.0,20.2245,20.2643,20.2245,20.2586,19300.0
2010-01-12 15:30:00,35.69,35.71,35.63,35.64,59800.0,20.2643,20.2756,20.2302,20.2359,59800.0
2010-01-12 15:35:00,35.64,35.66,35.56,35.56,52800.0,20.2359,20.2472,20.1905,20.1905,52800.0
2010-01-12 15:40:00,35.55,35.63,35.55,35.57,69400.0,20.1848,20.2302,20.1848,20.1961,69400.0
2010-01-12 15:45:00,35.57,35.61,35.56,35.6,72500.0,20.1961,20.2189,20.1905,20.2132,72500.0
2010-01-12 15:50:00,35.6,35.68,35.6,35.62,115600.0,20.2132,20.2586,20.2132,20.2245,115600.0
2010-01-12 15:55:00,35.61,35.69,35.61,35.69,158400.0,20.2189,20.2643,20.2189,20.2643,158400.0
2010-01-13 09:30:00,35.89,36.26,35.88,36.02,57300.0,20.3778,20.5879,20.3722,20.4516,57300.0
2010-01-13 09:35:00,36.0,36.01,35.42,35.42,86300.0,20.4403,20.446,20.111,20.111,86300.0
2010-01-13 09:40:00,35.4,35.43,35.3,35.41,92900.0,20.0996,20.1167,20.0428,20.1053,92900.0
2010-01-13 09:45:00,35.41,35.46,35.15,35.15,79600.0,20.1053,20.1337,19.9577,19.9577,79600.0
2010-01-13 09:50:00,35.17,35.43,35.1,35.36,55100.0,19.969,20.1167,19.9293,20.0769,55100.0
2010-01-13 09:55:00,35.34,35.4,35.26,35.26,34500.0,20.0656,20.0996,20.0201,20.0201,34500.0
2010-01-13 10:00:00,35.26,35.3,35.17,35.25,26000.0,20.0201,20.0428,19.969,20.0145,26000.0
2010-01-13 10:05:00,35.25,35.26,35.15,35.22,51800.0,20.0145,20.0201,19.9577,19.9974,51800.0
2010-01-13 10:10:00,35.23,35.23,35.05,35.1,77600.0,20.0031,20.0031,19.9009,19.9293,77600.0
2010-01-13 10:15:00,35.1,35.15,35.05,35.1,118400.0,19.9293,19.9577,19.9009,19.9293,118400.0
2010-01-13 10:20:00,35.1,35.14,35.05,35.07,114400.0,19.9293,19.952,19.9009,19.9123,114400.0
2010-01-13 10:25:00,35.07,35.11,34.95,35.08,144900.0,19.9123,19.935,19.8441,19.9179,144900.0
2010-01-13 10:30:00,35.07,35.27,34.99,35.26,114200.0,19.9123,20.0258,19.8668,20.0201,114200.0
2010-01-13 10:35:00,35.26,35.37,35.23,35.31,68900.0,20.0201,20.0826,20.0031,20.0485,68900.0
2010-01-13 10:40:00,35.31,35.34,35.27,35.28,17900.0,20.0485,20.0656,20.0258,20.0315,17900.0
2010-01-13 10:45:00,35.3,35.35,35.22,35.29,10100.0,20.0428,20.0712,19.9974,20.0372,10100.0
2010-01-13 10:50:00,35.29,35.35,35.27,35.32,17100.0,20.0372,20.0712,20.0258,20.0542,17100.0
2010-01-13 10:55:00,35.32,35.43,35.31,35.37,135600.0,20.0542,20.1167,20.0485,20.0826,135600.0
2010-01-13 11:00:00,35.36,35.4,35.31,35.33,30600.0,20.0769,20.0996,20.0485,20.0599,30600.0
2010-01-13 11:05:00,35.34,35.41,35.31,35.33,72300.0,20.0656,20.1053,20.0485,20.0599,72300.0
2010-01-13 11:10:00,35.32,35.32,35.17,35.17,38400.0,20.0542,20.0542,19.969,19.969,38400.0
2010-01-13 11:15:00,35.18,35.18,35.04,35.05,87500.0,19.9747,19.9747,19.8952,19.9009,87500.0
2010-01-13 11:20:00,35.04,35.28,35.01,35.27,94300.0,19.8952,20.0315,19.8782,20.0258,94300.0
2010-01-13 11:25:00,35.29,35.35,35.26,35.35,55100.0,20.0372,20.0712,20.0201,20.0712,55100.0
2010-01-13 11:30:00,35.35,35.42,35.33,35.33,55500.0,20.0712,20.111,20.0599,20.0599,55500.0
2010-01-13 11:35:00,35.35,35.4,35.26,35.26,42000.0,20.0712,20.0996,20.0201,20.0201,42000.0
2010-01-13 11:40:00,35.26,35.31,35.25,35.29,17400.0,20.0201,20.0485,20.0145,20.0372,17400.0
2010-01-13 11:45:00,35.29,35.42,35.29,35.39,12800.0,20.0372,20.111,20.0372,20.0939,12800.0
2010-01-13 11:50:00,35.41,35.46,35.41,35.44,22000.0,20.1053,20.1337,20.1053,20.1223,22000.0
2010-01-13 11:55:00,35.45,35.45,35.33,35.35,55000.0,20.128,20.128,20.0599,20.0712,55000.0
2010-01-13 12:00:00,35.35,35.36,35.29,35.29,105500.0,20.0712,20.0769,20.0372,20.0372,105500.0
2010-01-13 12:05:00,35.3,35.5,35.29,35.49,72700.0,20.0428,20.1564,20.0372,20.1507,72700.0
2010-01-13 12:10:00,35.49,35.52,35.43,35.52,34300.0,20.1507,20.1678,20.1167,20.1678,34300.0
2010-01-13 12:15:00,35.52,35.53,35.51,35.53,16400.0,20.1678,20.1734,20.1621,20.1734,16400.0
2010-01-13 12:20:00,35.52,35.69,35.52,35.69,31100.0,20.1678,20.2643,20.1678,20.2643,31100.0
2010-01-13 12:25:00,35.7,35.78,35.65,35.75,40700.0,20.27,20.3154,20.2416,20.2983,40700.0
2010-01-13 12:30:00,35.75,35.76,35.66,35.75,48000.0,20.2983,20.304,20.2472,20.2983,48000.0
2010-01-13 12:35:00,35.75,35.85,35.74,35.82,30200.0,20.2983,20.3551,20.2927,20.3381,30200.0
2010-01-13 12:40:00,35.82,35.95,35.81,35.9,62600.0,20.3381,20.4119,20.3324,20.3835,62600.0
2010-01-13 12:45:00,35.89,35.95,35.79,35.79,42300.0,20.3778,20.4119,20.3211,20.3211,42300.0
2010-01-13 12:50:00,35.78,35.87,35.75,35.83,28300.0,20.3154,20.3665,20.2983,20.3438,28300.0
2010-01-13 12:55:00,35.84,35.88,35.8,35.83,23600.0,20.3494,20.3722,20.3267,20.3438,23600.0
2010-01-13 13:00:00,35.84,35.85,35.75,35.76,24500.0,20.3494,20.3551,20.2983,20.304,24500.0
2010-01-13 13:05:00,35.76,35.83,35.76,35.82,11700.0,20.304,20.3438,20.304,20.3381,11700.0
2010-01-13 13:10:00,35.82,35.93,35.81,35.89,44000.0,20.3381,20.4005,20.3324,20.3778,44000.0
2010-01-13 13:15:00,35.88,35.9,35.88,35.89,13400.0,20.3722,20.3835,20.3722,20.3778,13400.0
2010-01-13 13:20:00,35.89,35.91,35.83,35.91,24700.0,20.3778,20.3892,20.3438,20.3892,24700.0
2010-01-13 13:25:00,35.91,36.04,35.9,36.03,58200.0,20.3892,20.463,20.3835,20.4573,58200.0
2010-01-13 13:30:00,36.03,36.11,36.01,36.1,48100.0,20.4573,20.5027,20.446,20.4971,48100.0
2010-01-13 13:35:00,36.09,36.15,36.08,36.08,29200.0,20.4914,20.5255,20.4857,20.4857,29200.0
2010-01-13 13:40:00,36.08,36.15,36.08,36.08,23700.0,20.4857,20.5255,20.4857,20.4857,23700.0
2010-01-13 13:45:00,36.07,36.14,36.04,36.06,18000.0,20.48,20.5198,20.463,20.4744,18000.0
2010-01-13 13:50:00,36.07,36.1,35.97,36.04,40800.0,20.48,20.4971,20.4233,20.463,40800.0
2010-01-13 13:55:00,36.03,36.06,36.01,36.02,10900.0,20.4573,20.4744,20.446,20.4516,10900.0
2010-01-13 14:00:00,36.03,36.13,35.97,35.99,46800.0,20.4573,20.5141,20.4233,20.4346,46800.0
2010-01-13 14:05:00,36.01,36.02,35.93,36.02,31600.0,20.446,20.4516,20.4005,20.4516,31600.0
2010-01-13 14:10:00,36.02,36.08,36.0,36.0,13200.0,20.4516,20.4857,20.4403,20.4403,13200.0
2010-01-13 14:15:00,36.0,36.07,35.98,35.99,22200.0,20.4403,20.48,20.4289,20.4346,22200.0
2010-01-13 14:20:00,35.99,36.02,35.93,36.01,20800.0,20.4346,20.4516,20.4005,20.446,20800.0
2010-01-13 14:25:00,36.03,36.05,35.98,36.02,9400.0,20.4573,20.4687,20.4289,20.4516,9400.0
2010-01-13 14:30:00,36.02,36.07,36.01,36.04,20800.0,20.4516,20.48,20.446,20.463,20800.0
2010-01-13 14:35:00,36.04,36.1,36.04,36.09,24000.0,20.463,20.4971,20.463,20.4914,24000.0
2010-01-13 14:40:00,36.1,36.18,36.09,36.15,28300.0,20.4971,20.5425,20.4914,20.5255,28300.0
2010-01-13 14:45:00,36.15,36.17,36.13,36.16,22600.0,20.5255,20.5368,20.5141,20.5311,22600.0
2010-01-13 14:50:00,36.17,36.19,36.16,36.17,65200.0,20.5368,20.5482,20.5311,20.5368,65200.0
2010-01-13 14:55:00,36.17,36.24,36.17,36.23,33700.0,20.5368,20.5766,20.5368,20.5709,33700.0
2010-01-13 15:00:00,36.23,36.24,36.18,36.19,110100.0,20.5709,20.5766,20.5425,20.5482,110100.0
2010-01-13 15:05:00,36.19,36.21,36.18,36.2,39300.0,20.5482,20.5595,20.5425,20.5538,39300.0
2010-01-13 15:10:00,36.2,36.21,36.17,36.19,35800.0,20.5538,20.5595,20.5368,20.5482,35800.0
2010-01-13 15:15:00,36.19,36.21,36.16,36.16,84500.0,20.5482,20.5595,20.5311,20.5311,84500.0
2010-01-13 15:20:00,36.16,36.18,36.12,36.17,39500.0,20.5311,20.5425,20.5084,20.5368,39500.0
2010-01-13 15:25:00,36.18,36.24,36.16,36.18,43600.0,20.5425,20.5766,20.5311,20.5425,43600.0
2010-01-13 15:30:00,36.19,36.27,36.16,36.25,54900.0,20.5482,20.5936,20.5311,20.5822,54900.0
2010-01-13 15:35:00,36.24,36.27,36.24,36.26,30700.0,20.5766,20.5936,20.5766,20.5879,30700.0
2010-01-13 15:40:00,36.26,36.26,36.16,36.17,71800.0,20.5879,20.5879,20.5311,20.5368,71800.0
2010-01-13 15:45:00,36.16,36.17,36.11,36.14,40500.0,20.5311,20.5368,20.5027,20.5198,40500.0
2010-01-13 15:50:00,36.14,36.15,36.1,36.1,60700.0,20.5198,20.5255,20.4971,20.4971,60700.0
2010-01-13 15:55:00,36.1,36.13,36.06,36.09,121200.0,20.4971,20.5141,20.4744,20.4914,121200.0
2010-01-14 09:30:00,35.73,35.95,35.56,35.64,101800.0,20.287,20.4119,20.1905,20.2359,101800.0
2010-01-14 09:35:00,35.67,35.76,35.48,35.53,105500.0,20.2529,20.304,20.145,20.1734,105500.0
2010-01-14 09:40:00,35.56,35.58,35.36,35.41,105900.0,20.1905,20.2018,20.0769,20.1053,105900.0
2010-01-14 09:45:00,35.43,35.48,35.36,35.48,86000.0,20.1167,20.145,20.0769,20.145,86000.0
2010-01-14 09:50:00,35.47,35.49,35.38,35.42,94800.0,20.1394,20.1507,20.0883,20.111,94800.0
2010-01-14 09:55:00,35.4,35.43,35.23,35.3,126400.0,20.0996,20.1167,20.0031,20.0428,126400.0
2010-01-14 10:00:00,35.28,35.4,35.26,35.32,321600.0,20.0315,20.0996,20.0201,20.0542,321600.0
2010-01-14 10:05:00,35.32,35.37,35.29,35.3,117500.0,20.0542,20.0826,20.0372,20.0428,117500.0
2010-01-14 10:10:00,35.29,35.35,35.25,35.3,155900.0,20.0372,20.0712,20.0145,20.0428,155900.0
2010-01-14 10:15:00,35.29,35.29,35.13,35.16,144800.0,20.0372,20.0372,19.9463,19.9634,144800.0
2010-01-14 10:20:00,35.16,35.16,35.11,35.13,50500.0,19.9634,19.9634,19.935,19.9463,50500.0
2010-01-14 10:25:00,35.13,35.15,35.07,35.1,95400.0,19.9463,19.9577,19.9123,19.9293,95400.0
2010-01-14 10:30:00,35.1,35.16,35.08,35.1,126800.0,19.9293,19.9634,19.9179,19.9293,126800.0
2010-01-14 10:35:00,35.1,35.16,35.09,35.15,101200.0,19.9293,19.9634,19.9236,19.9577,101200.0
2010-01-14 10:40:00,35.15,35.21,35.1,35.13,129500.0,19.9577,19.9917,19.9293,19.9463,129500.0
2010-01-14 10:45:00,35.12,35.19,35.05,35.17,105900.0,19.9406,19.9804,19.9009,19.969,105900.0
2010-01-14 10:50:00,35.18,35.26,35.16,35.19,115100.0,19.9747,20.0201,19.9634,19.9804,115100.0
2010-01-14 10:55:00,35.19,35.21,35.02,35.03,66100.0,19.9804,19.9917,19.8839,19.8895,66100.0
2010-01-14 11:00:00,35.02,35.02,34.86,34.91,249100.0,19.8839,19.8839,19.793,19.8214,249100.0
2010-01-14 11:05:00,34.92,35.22,34.81,34.86,293700.0,19.8271,19.9974,19.7646,19.793,293700.0
2010-01-14 11:10:00,34.86,34.99,34.86,34.95,119900.0,19.793,19.8668,19.793,19.8441,119900.0
2010-01-14 11:15:00,34.95,34.95,34.85,34.9,55400.0,19.8441,19.8441,19.7873,19.8157,55400.0
2010-01-14 11:20:00,34.9,34.91,34.88,34.89,29700.0,19.8157,19.8214,19.8044,19.81,29700.0
2010-01-14 11:25:00,34.89,34.89,34.84,34.87,20300.0,19.81,19.81,19.7817,19.7987,20300.0
2010-01-14 11:30:00,34.87,34.91,34.87,34.9,42000.0,19.7987,19.8214,19.7987,19.8157,42000.0
2010-01-14 11:35:00,34.9,34.9,34.87,34.89,92800.0,19.8157,19.8157,19.7987,19.81,92800.0
2010-01-14 11:40:00,34.9,34.9,34.88,34.9,33000.0,19.8157,19.8157,19.8044,19.8157,33000.0
2010-01-14 11:45:00,34.89,34.91,34.87,34.89,37700.0,19.81,19.8214,19.7987,19.81,37700.0
2010-01-14 11:50:00,34.89,34.89,34.86,34.88,29000.0,19.81,19.81,19.793,19.8044,29000.0
2010-01-14 11:55:00,34.86,34.87,34.81,34.86,38500.0,19.793,19.7987,19.7646,19.793,38500.0
2010-01-14 12:00:00,34.86,34.9,34.86,34.88,21400.0,19.793,19.8157,19.793,19.8044,21400.0
2010-01-14 12:05:00,34.9,35.03,34.9,35.01,43700.0,19.8157,19.8895,19.8157,19.8782,43700.0
2010-01-14 12:10:00,35.03,35.15,35.02,35.15,150100.0,19.8895,19.9577,19.8839,19.9577,150100.0
2010-01-14 12:15:00,35.15,35.16,35.12,35.15,56700.0,19.9577,19.9634,19.9406,19.9577,56700.0
2010-01-14 12:20:00,35.14,35.14,35.09,35.09,32500.0,19.952,19.952,19.9236,19.9236,32500.0
2010-01-14 12:25:00,35.09,35.19,35.08,35.18,39000.0,19.9236,19.9804,19.9179,19.9747,39000.0
2010-01-14 12:30:00,35.18,35.21,35.17,35.19,34800.0,19.9747,19.9917,19.969,19.9804,34800.0
2010-01-14 12:35:00,35.18,35.18,35.1,35.14,23700.0,19.9747,19.9747,19.9293,19.952,23700.0
2010-01-14 12:40:00,35.13,35.15,35.13,35.14,5100.0,19.9463,19.9577,19.9463,19.952,5100.0
2010-01-14 12:45:00,35.13,35.15,35.05,35.08,90400.0,19.9463,19.9577,19.9009,19.9179,90400.0
2010-01-14 12:50:00,35.08,35.15,35.08,35.13,16300.0,19.9179,19.9577,19.9179,19.9463,16300.0
2010-01-14 12:55:00,35.13,35.13,35.11,35.12,13700.0,19.9463,19.9463,19.935,19.9406,13700.0
2010-01-14 13:00:00,35.13,35.13,35.06,35.07,38300.0,19.9463,19.9463,19.9066,19.9123,38300.0
2010-01-14 13:05:00,35.07,35.08,34.99,34.99,41800.0,19.9123,19.9179,19.8668,19.8668,41800.0
2010-01-14 13:10:00,35.0,35.03,35.0,35.0,11800.0,19.8725,19.8895,19.8725,19.8725,11800.0
2010-01-14 13:15:00,34.99,35.0,34.96,34.99,9700.0,19.8668,19.8725,19.8498,19.8668,9700.0
2010-01-14 13:20:00,34.99,35.02,34.98,35.02,22300.0,19.8668,19.8839,19.8612,19.8839,22300.0
2010-01-14 13:25:00,35.01,35.01,34.93,34.98,29800.0,19.8782,19.8782,19.8328,19.8612,29800.0
2010-01-14 13:30:00,34.96,35.07,34.96,35.07,24900.0,19.8498,19.9123,19.8498,19.9123,24900.0
2010-01-14 13:35:00,35.08,35.13,35.08,35.12,16400.0,19.9179,19.9463,19.9179,19.9406,16400.0
2010-01-14 13:40:00,35.13,35.13,35.05,35.07,24100.0,19.9463,19.9463,19.9009,19.9123,24100.0
2010-01-14 13:45:00,35.06,35.16,35.06,35.13,61600.0,19.9066,19.9634,19.9066,19.9463,61600.0
2010-01-14 13:50:00,35.14,35.16,35.07,35.09,96800.0,19.952,19.9634,19.9123,19.9236,96800.0
2010-01-14 13:55:00,35.08,35.09,35.04,35.05,14900.0,19.9179,19.9236,19.8952,19.9009,14900.0
2010-01-14 14:00:00,35.04,35.08,35.03,35.08,12300.0,19.8952,19.9179,19.8895,19.9179,12300.0
2010-01-14 14:05:00,35.09,35.1,35.08,35.09,9800.0,19.9236,19.9293,19.9179,19.9236,9800.0
2010-01-14 14:10:00,35.08,35.11,35.03,35.04,18800.0,19.9179,19.935,19.8895,19.8952,18800.0
2010-01-14 14:15:00,35.04,35.06,35.04,35.06,20400.0,19.8952,19.9066,19.8952,19.9066,20400.0
2010-01-14 14:20:00,35.06,35.11,35.06,35.07,23100.0,19.9066,19.935,19.9066,19.9123,23100.0
2010-01-14 14:25:00,35.06,35.12,35.03,35.12,18600.0,19.9066,19.9406,19.8895,19.9406,18600.0
2010-01-14 14:30:00,35.11,35.12,35.07,35.09,27900.0,19.935,19.9406,19.9123,19.9236,27900.0
2010-01-14 14:35:00,35.1,35.11,35.09,35.1,33600.0,19.9293,19.935,19.9236,19.9293,33600.0
2010-01-14 14:40:00,35.1,35.11,35.02,35.06,34800.0,19.9293,19.935,19.8839,19.9066,34800.0
2010-01-14 14:45:00,35.06,35.1,35.0,35.01,52800.0,19.9066,19.9293,19.8725,19.8782,52800.0
2010-01-14 14:50:00,35.01,35.04,34.99,35.0,49200.0,19.8782,19.8952,19.8668,19.8725,49200.0
2010-01-14 14:55:00,35.0,35.04,34.96,35.01,92400.0,19.8725,19.8952,19.8498,19.8782,92400.0
2010-01-14 15:00:00,35.01,35.18,35.01,35.17,81800.0,19.8782,19.9747,19.8782,19.969,81800.0
2010-01-14 15:05:00,35.17,35.17,35.1,35.11,43100.0,19.969,19.969,19.9293,19.935,43100.0
2010-01-14 15:10:00,35.11,35.11,35.04,35.09,72400.0,19.935,19.935,19.8952,19.9236,72400.0
2010-01-14 15:15:00,35.09,35.09,35.06,35.07,36400.0,19.9236,19.9236,19.9066,19.9123,36400.0
2010-01-14 15:20:00,35.06,35.09,35.06,35.08,42200.0,19.9066,19.9236,19.9066,19.9179,42200.0
2010-01-14 15:25:00,35.08,35.08,35.04,35.06,50600.0,19.9179,19.9179,19.8952,19.9066,50600.0
2010-01-14 15:30:00,35.06,35.09,35.05,35.07,61600.0,19.9066,19.9236,19.9009,19.9123,61600.0
2010-01-14 15:35:00,35.07,35.09,35.01,35.04,157400.0,19.9123,19.9236,19.8782,19.8952,157400.0
2010-01-14 15:40:00,35.03,35.04,35.0,35.01,109000.0,19.8895,19.8952,19.8725,19.8782,109000.0
2010-01-14 15:45:00,35.01,35.02,34.99,35.0,94300.0,19.8782,19.8839,19.8668,19.8725,94300.0
2010-01-14 15:50:00,34.99,35.05,34.99,35.04,122200.0,19.8668,19.9009,19.8668,19.8952,122200.0
2010-01-14 15:55:00,35.04,35.05,34.98,34.98,204000.0,19.8952,19.9009,19.8612,19.8612,204000.0
2010-01-15 09:30:00,35.08,35.24,34.66,34.73,388800.0,19.9179,20.0088,19.6795,19.7192,388800.0
2010-01-15 09:35:00,34.73,34.74,34.39,34.39,106300.0,19.7192,19.7249,19.5262,19.5262,106300.0
2010-01-15 09:40:00,34.39,34.42,34.26,34.3,92500.0,19.5262,19.5432,19.4523,19.4751,92500.0
2010-01-15 09:45:00,34.29,34.38,34.21,34.27,60200.0,19.4694,19.5205,19.424,19.458,60200.0
2010-01-15 09:50:00,34.3,34.34,34.25,34.3,77100.0,19.4751,19.4978,19.4467,19.4751,77100.0
2010-01-15 09:55:00,34.3,34.37,34.07,34.14,152600.0,19.4751,19.5148,19.3445,19.3842,152600.0
2010-01-15 10:00:00,34.14,34.22,34.0,34.02,232600.0,19.3842,19.4296,19.3047,19.3161,232600.0
2010-01-15 10:05:00,34.03,34.09,33.96,34.03,170100.0,19.3218,19.3558,19.282,19.3218,170100.0
2010-01-15 10:10:00,34.01,34.12,33.99,34.08,77800.0,19.3104,19.3729,19.299,19.3501,77800.0
2010-01-15 10:15:00,34.07,34.07,33.95,33.99,137800.0,19.3445,19.3445,19.2763,19.299,137800.0
2010-01-15 10:20:00,33.99,34.05,33.96,34.03,69000.0,19.299,19.3331,19.282,19.3218,69000.0
2010-01-15 10:25:00,34.0,34.12,33.95,34.05,80500.0,19.3047,19.3729,19.2763,19.3331,80500.0
2010-01-15 10:30:00,34.05,34.11,33.95,33.96,47600.0,19.3331,19.3672,19.2763,19.282,47600.0
2010-01-15 10:35:00,33.95,34.0,33.87,33.98,68200.0,19.2763,19.3047,19.2309,19.2934,68200.0
2010-01-15 10:40:00,33.97,34.03,33.91,34.02,61300.0,19.2877,19.3218,19.2536,19.3161,61300.0
2010-01-15 10:45:00,34.03,34.1,33.96,34.1,27500.0,19.3218,19.3615,19.282,19.3615,27500.0
2010-01-15 10:50:00,34.09,34.16,34.08,34.11,34200.0,19.3558,19.3956,19.3501,19.3672,34200.0
2010-01-15 10:55:00,34.12,34.18,34.01,34.17,44800.0,19.3729,19.4069,19.3104,19.4012,44800.0
2010-01-15 11:00:00,34.16,34.18,34.03,34.03,64400.0,19.3956,19.4069,19.3218,19.3218,64400.0
2010-01-15 11:05:00,34.05,34.09,34.01,34.03,43400.0,19.3331,19.3558,19.3104,19.3218,43400.0
2010-01-15 11:10:00,34.03,34.07,34.0,34.01,18200.0,19.3218,19.3445,19.3047,19.3104,18200.0
2010-01-15 11:15:00,34.01,34.01,33.94,33.95,23800.0,19.3104,19.3104,19.2707,19.2763,23800.0
2010-01-15 11:20:00,33.94,34.0,33.91,33.99,32600.0,19.2707,19.3047,19.2536,19.299,32600.0
2010-01-15 11:25:00,33.99,34.0,33.94,33.96,16500.0,19.299,19.3047,19.2707,19.282,16500.0
2010-01-15 11:30:00,33.96,33.96,33.92,33.94,17500.0,19.282,19.282,19.2593,19.2707,17500.0
2010-01-15 11:35:00,33.92,33.97,33.92,33.93,16100.0,19.2593,19.2877,19.2593,19.265,16100.0
2010-01-15 11:40:00,33.92,33.94,33.89,33.89,63600.0,19.2593,19.2707,19.2423,19.2423,63600.0
2010-01-15 11:45:00,33.89,33.93,33.86,33.93,22700.0,19.2423,19.265,19.2252,19.265,22700.0
2010-01-15 11:50:00,33.93,33.96,33.86,33.88,37800.0,19.265,19.282,19.2252,19.2366,37800.0
2010-01-15 11:55:00,33.87,33.93,33.85,33.86,40500.0,19.2309,19.265,19.2196,19.2252,40500.0
2010-01-15 12:00:00,33.87,33.89,33.85,33.88,15200.0,19.2309,19.2423,19.2196,19.2366,15200.0
2010-01-15 12:05:00,33.88,33.94,33.86,33.92,21500.0,19.2366,19.2707,19.2252,19.2593,21500.0
2010-01-15 12:10:00,33.93,33.93,33.88,33.89,24800.0,19.265,19.265,19.2366,19.2423,24800.0
2010-01-15 12:15:00,33.89,33.91,33.85,33.85,55300.0,19.2423,19.2536,19.2196,19.2196,55300.0
2010-01-15 12:20:00,33.86,33.86,33.75,33.75,128100.0,19.2252,19.2252,19.1628,19.1628,128100.0
2010-01-15 12:25:00,33.75,33.78,33.66,33.66,67700.0,19.1628,19.1798,19.1117,19.1117,67700.0
2010-01-15 12:30:00,33.66,33.7,33.62,33.65,58400.0,19.1117,19.1344,19.089,19.106,58400.0
2010-01-15 12:35:00,33.65,33.67,33.57,33.61,105700.0,19.106,19.1174,19.0606,19.0833,105700.0
2010-01-15 12:40:00,33.61,33.61,33.56,33.56,93900.0,19.0833,19.0833,19.0549,19.0549,93900.0
2010-01-15 12:45:00,33.56,33.67,33.56,33.67,46700.0,19.0549,19.1174,19.0549,19.1174,46700.0
2010-01-15 12:50:00,33.67,33.68,33.59,33.6,38200.0,19.1174,19.123,19.0719,19.0776,38200.0
2010-01-15 12:55:00,33.61,33.63,33.59,33.61,33100.0,19.0833,19.0946,19.0719,19.0833,33100.0
2010-01-15 13:00:00,33.61,33.62,33.57,33.58,38100.0,19.0833,19.089,19.0606,19.0663,38100.0
2010-01-15 13:05:00,33.58,33.6,33.57,33.58,30700.0,19.0663,19.0776,19.0606,19.0663,30700.0
2010-01-15 13:10:00,33.58,33.61,33.56,33.61,34700.0,19.0663,19.0833,19.0549,19.0833,34700.0
2010-01-15 13:15:00,33.6,33.68,33.6,33.66,56000.0,19.0776,19.123,19.0776,19.1117,56000.0
2010-01-15 13:20:00,33.65,33.68,33.65,33.65,77900.0,19.106,19.123,19.106,19.106,77900.0
2010-01-15 13:25:00,33.65,33.66,33.6,33.6,128100.0,19.106,19.1117,19.0776,19.0776,128100.0
2010-01-15 13:30:00,33.6,33.61,33.6,33.6,35800.0,19.0776,19.0833,19.0776,19.0776,35800.0
2010-01-15 13:35:00,33.6,33.61,33.6,33.61,30500.0,19.0776,19.0833,19.0776,19.0833,30500.0
2010-01-15 13:40:00,33.6,33.65,33.6,33.64,33900.0,19.0776,19.106,19.0776,19.1003,33900.0
2010-01-15 13:45:00,33.64,33.71,33.63,33.68,45500.0,19.1003,19.1401,19.0946,19.123,45500.0
2010-01-15 13:50:00,33.67,33.68,33.65,33.65,19400.0,19.1174,19.123,19.106,19.106,19400.0
2010-01-15 13:55:00,33.65,33.66,33.63,33.65,27400.0,19.106,19.1117,19.0946,19.106,27400.0
2010-01-15 14:00:00,33.66,33.68,33.62,33.63,21300.0,19.1117,19.123,19.089,19.0946,21300.0
2010-01-15 14:05:00,33.63,33.64,33.59,33.59,143400.0,19.0946,19.1003,19.0719,19.0719,143400.0
2010-01-15 14:10:00,33.6,33.6,33.59,33.6,14900.0,19.0776,19.0776,19.0719,19.0776,14900.0
2010-01-15 14:15:00,33.6,33.6,33.54,33.54,91000.0,19.0776,19.0776,19.0435,19.0435,91000.0
2010-01-15 14:20:00,33.54,33.59,33.54,33.59,50300.0,19.0435,19.0719,19.0435,19.0719,50300.0
2010-01-15 14:25:00,33.58,33.59,33.56,33.56,15900.0,19.0663,19.0719,19.0549,19.0549,15900.0
2010-01-15 14:30:00,33.56,33.56,33.49,33.5,91300.0,19.0549,19.0549,19.0151,19.0208,91300.0
2010-01-15 14:35:00,33.5,33.52,33.47,33.48,153600.0,19.0208,19.0322,19.0038,19.0095,153600.0
2010-01-15 14:40:00,33.49,33.49,33.43,33.46,90100.0,19.0151,19.0151,18.9811,18.9981,90100.0
2010-01-15 14:45:00,33.46,33.46,33.43,33.44,82900.0,18.9981,18.9981,18.9811,18.9868,82900.0
2010-01-15 14:50:00,33.44,33.44,33.42,33.44,57700.0,18.9868,18.9868,18.9754,18.9868,57700.0
2010-01-15 14:55:00,33.44,33.44,33.36,33.38,160300.0,18.9868,18.9868,18.9413,18.9527,160300.0
2010-01-15 15:00:00,33.38,33.47,33.38,33.46,105400.0,18.9527,19.0038,18.9527,18.9981,105400.0
2010-01-15 15:05:00,33.46,33.54,33.45,33.53,118600.0,18.9981,19.0435,18.9924,19.0379,118600.0
2010-01-15 15:10:00,33.53,33.57,33.52,33.55,123600.0,19.0379,19.0606,19.0322,19.0492,123600.0
2010-01-15 15:15:00,33.55,33.56,33.49,33.5,81100.0,19.0492,19.0549,19.0151,19.0208,81100.0
2010-01-15 15:20:00,33.49,33.5,33.47,33.49,58300.0,19.0151,19.0208,19.0038,19.0151,58300.0
2010-01-15 15:25:00,33.49,33.49,33.41,33.42,102200.0,19.0151,19.0151,18.9697,18.9754,102200.0
2010-01-15 15:30:00,33.42,33.47,33.42,33.42,113300.0,18.9754,19.0038,18.9754,18.9754,113300.0
2010-01-15 15:35:00,33.43,33.43,33.38,33.38,123900.0,18.9811,18.9811,18.9527,18.9527,123900.0
2010-01-15 15:40:00,33.38,33.39,33.33,33.34,137600.0,18.9527,18.9584,18.9243,18.93,137600.0
2010-01-15 15:45:00,33.34,33.34,33.3,33.31,188200.0,18.93,18.93,18.9073,18.9129,188200.0
2010-01-15 15:50:00,33.31,33.37,33.27,33.34,335100.0,18.9129,18.947,18.8902,18.93,335100.0
2010-01-15 15:55:00,33.34,33.35,33.27,33.33,427800.0,18.93,18.9357,18.8902,18.9243,427800.0
2010-01-19 09:30:00,33.48,33.63,33.3,33.42,52800.0,19.0095,19.0946,18.9073,18.9754,52800.0
2010-01-19 09:35:00,33.42,33.72,33.42,33.49,65700.0,18.9754,19.1457,18.9754,19.0151,65700.0
2010-01-19 09:40:00,33.49,33.61,33.46,33.47,96900.0,19.0151,19.0833,18.9981,19.0038,96900.0
2010-01-19 09:45:00,33.47,33.56,33.47,33.55,88600.0,19.0038,19.0549,19.0038,19.0492,88600.0
2010-01-19 09:50:00,33.57,33.66,33.48,33.59,54600.0,19.0606,19.1117,19.0095,19.0719,54600.0
2010-01-19 09:55:00,33.57,33.6,33.48,33.49,27200.0,19.0606,19.0776,19.0095,19.0151,27200.0
2010-01-19 10:00:00,33.48,33.64,33.48,33.61,54200.0,19.0095,19.1003,19.0095,19.0833,54200.0
2010-01-19 10:05:00,33.64,33.77,33.61,33.75,65300.0,19.1003,19.1741,19.0833,19.1628,65300.0
2010-01-19 10:10:00,33.74,33.76,33.62,33.68,106700.0,19.1571,19.1685,19.089,19.123,106700.0
2010-01-19 10:15:00,33.68,33.71,33.48,33.5,67400.0,19.123,19.1401,19.0095,19.0208,67400.0
2010-01-19 10:20:00,33.51,33.58,33.47,33.56,61400.0,19.0265,19.0663,19.0038,19.0549,61400.0
2010-01-19 10:25:00,33.56,33.68,33.56,33.56,49300.0,19.0549,19.123,19.0549,19.0549,49300.0
2010-01-19 10:30:00,33.57,33.63,33.53,33.54,26600.0,19.0606,19.0946,19.0379,19.0435,26600.0
2010-01-19 10:35:00,33.53,33.62,33.53,33.62,31500.0,19.0379,19.089,19.0379,19.089,31500.0
2010-01-19 10:40:00,33.63,33.67,33.56,33.65,34000.0,19.0946,19.1174,19.0549,19.106,34000.0
2010-01-19 10:45:00,33.65,33.65,33.58,33.61,103300.0,19.106,19.106,19.0663,19.0833,103300.0
2010-01-19 10:50:00,33.61,33.63,33.59,33.6,69000.0,19.0833,19.0946,19.0719,19.0776,69000.0
2010-01-19 10:55:00,33.59,33.61,33.55,33.6,42500.0,19.0719,19.0833,19.0492,19.0776,42500.0
2010-01-19 11:00:00,33.6,33.6,33.53,33.54,125600.0,19.0776,19.0776,19.0379,19.0435,125600.0
2010-01-19 11:05:00,33.54,33.61,33.52,33.59,92600.0,19.0435,19.0833,19.0322,19.0719,92600.0
2010-01-19 11:10:00,33.58,33.6,33.48,33.5,93100.0,19.0663,19.0776,19.0095,19.0208,93100.0
2010-01-19 11:15:00,33.5,33.51,33.48,33.5,28700.0,19.0208,19.0265,19.0095,19.0208,28700.0
2010-01-19 11:20:00,33.5,33.51,33.48,33.49,61400.0,19.0208,19.0265,19.0095,19.0151,61400.0
2010-01-19 11:25:00,33.49,33.49,33.4,33.41,39000.0,19.0151,19.0151,18.964,18.9697,39000.0
2010-01-19 11:30:00,33.42,33.46,33.4,33.4,28800.0,18.9754,18.9981,18.964,18.964,28800.0
2010-01-19 11:35:00,33.4,33.49,33.38,33.47,88300.0,18.964,19.0151,18.9527,19.0038,88300.0
2010-01-19 11:40:00,33.46,33.48,33.32,33.34,77600.0,18.9981,19.0095,18.9186,18.93,77600.0
2010-01-19 11:45:00,33.35,33.35,33.2,33.24,47100.0,18.9357,18.9357,18.8505,18.8732,47100.0
2010-01-19 11:50:00,33.25,33.32,33.21,33.29,28900.0,18.8789,18.9186,18.8562,18.9016,28900.0
2010-01-19 11:55:00,33.31,33.32,33.26,33.28,20200.0,18.9129,18.9186,18.8846,18.8959,20200.0
2010-01-19 12:00:00,33.28,33.42,33.28,33.41,43900.0,18.8959,18.9754,18.8959,18.9697,43900.0
2010-01-19 12:05:00,33.41,33.44,33.37,33.39,23300.0,18.9697,18.9868,18.947,18.9584,23300.0
2010-01-19 12:10:00,33.39,33.41,33.35,33.41,21600.0,18.9584,18.9697,18.9357,18.9697,21600.0
2010-01-19 12:15:00,33.41,33.41,33.38,33.39,18000.0,18.9697,18.9697,18.9527,18.9584,18000.0
2010-01-19 12:20:00,33.4,33.44,33.39,33.4,57100.0,18.964,18.9868,18.9584,18.964,57100.0
2010-01-19 12:25:00,33.4,33.45,33.4,33.44,26900.0,18.964,18.9924,18.964,18.9868,26900.0
2010-01-19 12:30:00,33.44,33.44,33.36,33.36,51100.0,18.9868,18.9868,18.9413,18.9413,51100.0
2010-01-19 12:35:00,33.35,33.36,33.33,33.35,29000.0,18.9357,18.9413,18.9243,18.9357,29000.0
2010-01-19 12:40:00,33.34,33.35,33.32,33.34,29000.0,18.93,18.9357,18.9186,18.93,29000.0
2010-01-19 12:45:00,33.33,33.34,33.27,33.28,35000.0,18.9243,18.93,18.8902,18.8959,35000.0
2010-01-19 12:50:00,33.29,33.35,33.28,33.35,60700.0,18.9016,18.9357,18.8959,18.9357,60700.0
2010-01-19 12:55:00,33.36,33.45,33.35,33.44,25300.0,18.9413,18.9924,18.9357,18.9868,25300.0
2010-01-19 13:00:00,33.43,33.49,33.39,33.48,56600.0,18.9811,19.0151,18.9584,19.0095,56600.0
2010-01-19 13:05:00,33.48,33.54,33.47,33.53,33100.0,19.0095,19.0435,19.0038,19.0379,33100.0
2010-01-19 13:10:00,33.53,33.57,33.51,33.56,12400.0,19.0379,19.0606,19.0265,19.0549,12400.0
2010-01-19 13:15:00,33.57,33.57,33.53,33.55,42400.0,19.0606,19.0606,19.0379,19.0492,42400.0
2010-01-19 13:20:00,33.55,33.58,33.54,33.56,43500.0,19.0492,19.0663,19.0435,19.0549,43500.0
2010-01-19 13:25:00,33.57,33.59,33.55,33.59,21600.0,19.0606,19.0719,19.0492,19.0719,21600.0
2010-01-19 13:30:00,33.59,33.61,33.57,33.59,20200.0,19.0719,19.0833,19.0606,19.0719,20200.0
2010-01-19 13:35:00,33.59,33.62,33.57,33.62,9000.0,19.0719,19.089,19.0606,19.089,9000.0
2010-01-19 13:40:00,33.62,33.62,33.59,33.59,11400.0,19.089,19.089,19.0719,19.0719,11400.0
2010-01-19 13:45:00,33.6,33.6,33.56,33.57,21000.0,19.0776,19.0776,19.0549,19.0606,21000.0
2010-01-19 13:50:00,33.56,33.57,33.5,33.51,9800.0,19.0549,19.0606,19.0208,19.0265,9800.0
2010-01-19 13:55:00,33.5,33.58,33.49,33.58,19900.0,19.0208,19.0663,19.0151,19.0663,19900.0
2010-01-19 14:00:00,33.58,33.58,33.54,33.55,41900.0,19.0663,19.0663,19.0435,19.0492,41900.0
2010-01-19 14:05:00,33.55,33.56,33.53,33.55,22600.0,19.0492,19.0549,19.0379,19.0492,22600.0
2010-01-19 14:10:00,33.55,33.56,33.53,33.54,15000.0,19.0492,19.0549,19.0379,19.0435,15000.0
2010-01-19 14:15:00,33.53,33.54,33.53,33.53,10800.0,19.0379,19.0435,19.0379,19.0379,10800.0
2010-01-19 14:20:00,33.54,33.56,33.52,33.55,27700.0,19.0435,19.0549,19.0322,19.0492,27700.0
2010-01-19 14:25:00,33.54,33.56,33.54,33.56,20500.0,19.0435,19.0549,19.0435,19.0549,20500.0
2010-01-19 14:30:00,33.56,33.57,33.52,33.57,26000.0,19.0549,19.0606,19.0322,19.0606,26000.0
2010-01-19 14:35:00,33.56,33.59,33.54,33.59,37000.0,19.0549,19.0719,19.0435,19.0719,37000.0
2010-01-19 14:40:00,33.58,33.59,33.56,33.57,21100.0,19.0663,19.0719,19.0549,19.0606,21100.0
2010-01-19 14:45:00,33.56,33.6,33.55,33.59,20700.0,19.0549,19.0776,19.0492,19.0719,20700.0
2010-01-19 14:50:00,33.59,33.61,33.56,33.59,32200.0,19.0719,19.0833,19.0549,19.0719,32200.0
2010-01-19 14:55:00,33.59,33.62,33.57,33.62,41100.0,19.0719,19.089,19.0606,19.089,41100.0
2010-01-19 15:00:00,33.61,33.62,33.54,33.54,47200.0,19.0833,19.089,19.0435,19.0435,47200.0
2010-01-19 15:05:00,33.54,33.54,33.51,33.52,39800.0,19.0435,19.0435,19.0265,19.0322,39800.0
2010-01-19 15:10:00,33.52,33.6,33.52,33.6,27600.0,19.0322,19.0776,19.0322,19.0776,27600.0
2010-01-19 15:15:00,33.59,33.6,33.56,33.56,43100.0,19.0719,19.0776,19.0549,19.0549,43100.0
2010-01-19 15:20:00,33.56,33.65,33.56,33.65,52100.0,19.0549,19.106,19.0549,19.106,52100.0
2010-01-19 15:25:00,33.65,33.7,33.65,33.69,61500.0,19.106,19.1344,19.106,19.1287,61500.0
2010-01-19 15:30:00,33.69,33.7,33.68,33.69,59100.0,19.1287,19.1344,19.123,19.1287,59100.0
2010-01-19 15:35:00,33.68,33.69,33.65,33.65,55200.0,19.123,19.1287,19.106,19.106,55200.0
2010-01-19 15:40:00,33.66,33.67,33.52,33.55,110100.0,19.1117,19.1174,19.0322,19.0492,110100.0
2010-01-19 15:45:00,33.55,33.65,33.55,33.64,128500.0,19.0492,19.106,19.0492,19.1003,128500.0
2010-01-19 15:50:00,33.65,33.67,33.59,33.62,115500.0,19.106,19.1174,19.0719,19.089,115500.0
2010-01-19 15:55:00,33.61,33.64,33.59,33.64,185600.0,19.0833,19.1003,19.0719,19.1003,185600.0
2010-01-20 09:30:00,33.26,33.34,32.62,33.08,105500.0,18.8846,18.93,18.5212,18.7824,105500.0
2010-01-20 09:35:00,33.08,33.29,33.07,33.17,82500.0,18.7824,18.9016,18.7767,18.8335,82500.0
2010-01-20 09:40:00,33.2,33.2,33.01,33.11,59200.0,18.8505,18.8505,18.7426,18.7994,59200.0
2010-01-20 09:45:00,33.08,33.2,32.95,33.2,53600.0,18.7824,18.8505,18.7085,18.8505,53600.0
2010-01-20 09:50:00,33.18,33.33,33.17,33.23,62000.0,18.8391,18.9243,18.8335,18.8675,62000.0
2010-01-20 09:55:00,33.22,33.29,33.08,33.08,53300.0,18.8618,18.9016,18.7824,18.7824,53300.0
2010-01-20 10:00:00,33.11,33.15,33.03,33.11,48100.0,18.7994,18.8221,18.754,18.7994,48100.0
2010-01-20 10:05:00,33.12,33.14,33.03,33.11,68100.0,18.8051,18.8164,18.754,18.7994,68100.0
2010-01-20 10:10:00,33.12,33.2,33.03,33.04,53500.0,18.8051,18.8505,18.754,18.7596,53500.0
2010-01-20 10:15:00,33.05,33.08,32.9,33.01,61500.0,18.7653,18.7824,18.6802,18.7426,61500.0
2010-01-20 10:20:00,33.02,33.03,32.86,32.97,35800.0,18.7483,18.754,18.6574,18.7199,35800.0
2010-01-20 10:25:00,32.98,32.98,32.79,32.86,62500.0,18.7256,18.7256,18.6177,18.6574,62500.0
2010-01-20 10:30:00,32.83,33.05,32.78,33.01,52900.0,18.6404,18.7653,18.612,18.7426,52900.0
2010-01-20 10:35:00,33.01,33.11,32.97,33.05,63800.0,18.7426,18.7994,18.7199,18.7653,63800.0
2010-01-20 10:40:00,33.06,33.22,33.01,33.18,56500.0,18.771,18.8618,18.7426,18.8391,56500.0
2010-01-20 10:45:00,33.2,33.21,33.11,33.17,36500.0,18.8505,18.8562,18.7994,18.8335,36500.0
2010-01-20 10:50:00,33.17,33.22,32.98,33.03,74000.0,18.8335,18.8618,18.7256,18.754,74000.0
2010-01-20 10:55:00,33.03,33.03,32.89,32.89,35300.0,18.754,18.754,18.6745,18.6745,35300.0
2010-01-20 11:00:00,32.9,32.94,32.76,32.78,99800.0,18.6802,18.7029,18.6007,18.612,99800.0
2010-01-20 11:05:00,32.76,32.79,32.68,32.68,153500.0,18.6007,18.6177,18.5552,18.5552,153500.0
2010-01-20 11:10:00,32.68,32.78,32.68,32.75,103600.0,18.5552,18.612,18.5552,18.595,103600.0
2010-01-20 11:15:00,32.75,32.78,32.67,32.75,73800.0,18.595,18.612,18.5496,18.595,73800.0
2010-01-20 11:20:00,32.75,32.81,32.71,32.8,35000.0,18.595,18.6291,18.5723,18.6234,35000.0
2010-01-20 11:25:00,32.78,32.85,32.78,32.85,15400.0,18.612,18.6518,18.612,18.6518,15400.0
2010-01-20 11:30:00,32.85,32.94,32.8,32.88,55500.0,18.6518,18.7029,18.6234,18.6688,55500.0
2010-01-20 11:35:00,32.86,32.99,32.86,32.92,44000.0,18.6574,18.7313,18.6574,18.6915,44000.0
2010-01-20 11:40:00,32.9,32.95,32.9,32.93,26600.0,18.6802,18.7085,18.6802,18.6972,26600.0
2010-01-20 11:45:00,32.93,32.95,32.9,32.94,38200.0,18.6972,18.7085,18.6802,18.7029,38200.0
2010-01-20 11:50:00,32.93,33.0,32.91,32.98,29000.0,18.6972,18.7369,18.6858,18.7256,29000.0
2010-01-20 11:55:00,32.98,33.09,32.96,33.04,56200.0,18.7256,18.788,18.7142,18.7596,56200.0
2010-01-20 12:00:00,33.06,33.1,32.97,33.04,45200.0,18.771,18.7937,18.7199,18.7596,45200.0
2010-01-20 12:05:00,33.02,33.08,32.96,33.08,41700.0,18.7483,18.7824,18.7142,18.7824,41700.0
2010-01-20 12:10:00,33.08,33.15,33.06,33.15,36200.0,18.7824,18.8221,18.771,18.8221,36200.0
2010-01-20 12:15:00,33.15,33.17,33.03,33.09,68500.0,18.8221,18.8335,18.754,18.788,68500.0
2010-01-20 12:20:00,33.09,33.1,32.99,33.01,26900.0,18.788,18.7937,18.7313,18.7426,26900.0
2010-01-20 12:25:00,33.01,33.07,33.01,33.04,20300.0,18.7426,18.7767,18.7426,18.7596,20300.0
2010-01-20 12:30:00,33.04,33.06,32.96,32.96,21300.0,18.7596,18.771,18.7142,18.7142,21300.0
2010-01-20 12:35:00,32.97,32.97,32.91,32.96,46400.0,18.7199,18.7199,18.6858,18.7142,46400.0
2010-01-20 12:40:00,32.97,32.98,32.92,32.93,22900.0,18.7199,18.7256,18.6915,18.6972,22900.0
2010-01-20 12:45:00,32.93,33.01,32.92,32.96,28300.0,18.6972,18.7426,18.6915,18.7142,28300.0
2010-01-20 12:50:00,32.95,32.96,32.92,32.93,11300.0,18.7085,18.7142,18.6915,18.6972,11300.0
2010-01-20 12:55:00,32.93,32.95,32.91,32.92,42200.0,18.6972,18.7085,18.6858,18.6915,42200.0
2010-01-20 13:00:00,32.94,32.94,32.85,32.86,34900.0,18.7029,18.7029,18.6518,18.6574,34900.0
2010-01-20 13:05:00,32.85,32.87,32.81,32.86,29300.0,18.6518,18.6631,18.6291,18.6574,29300.0
2010-01-20 13:10:00,32.86,32.86,32.78,32.81,20700.0,18.6574,18.6574,18.612,18.6291,20700.0
2010-01-20 13:15:00,32.8,32.82,32.76,32.81,27400.0,18.6234,18.6347,18.6007,18.6291,27400.0
2010-01-20 13:20:00,32.82,32.93,32.81,32.92,39800.0,18.6347,18.6972,18.6291,18.6915,39800.0
2010-01-20 13:25:00,32.93,32.97,32.92,32.96,23900.0,18.6972,18.7199,18.6915,18.7142,23900.0
2010-01-20 13:30:00,32.95,33.06,32.93,33.06,23100.0,18.7085,18.771,18.6972,18.771,23100.0
2010-01-20 13:35:00,33.05,33.08,33.02,33.04,21900.0,18.7653,18.7824,18.7483,18.7596,21900.0
2010-01-20 13:40:00,33.04,33.09,33.02,33.06,24600.0,18.7596,18.788,18.7483,18.771,24600.0
2010-01-20 13:45:00,33.07,33.17,33.06,33.17,37100.0,18.7767,18.8335,18.771,18.8335,37100.0
2010-01-20 13:50:00,33.17,33.19,33.07,33.09,32200.0,18.8335,18.8448,18.7767,18.788,32200.0
2010-01-20 13:55:00,33.1,33.1,33.06,33.08,22300.0,18.7937,18.7937,18.771,18.7824,22300.0
2010-01-20 14:00:00,33.08,33.11,33.06,33.08,31000.0,18.7824,18.7994,18.771,18.7824,31000.0
2010-01-20 14:05:00,33.07,33.08,32.98,32.99,23500.0,18.7767,18.7824,18.7256,18.7313,23500.0
2010-01-20 14:10:00,32.99,33.01,32.94,32.95,57700.0,18.7313,18.7426,18.7029,18.7085,57700.0
2010-01-20 14:15:00,32.94,32.94,32.88,32.9,53000.0,18.7029,18.7029,18.6688,18.6802,53000.0
2010-01-20 14:20:00,32.9,32.93,32.9,32.92,31400.0,18.6802,18.6972,18.6802,18.6915,31400.0
2010-01-20 14:25:00,32.92,32.96,32.92,32.95,48600.0,18.6915,18.7142,18.6915,18.7085,48600.0
2010-01-20 14:30:00,32.95,32.98,32.88,32.89,143600.0,18.7085,18.7256,18.6688,18.6745,143600.0
2010-01-20 14:35:00,32.9,32.98,32.88,32.9,101200.0,18.6802,18.7256,18.6688,18.6802,101200.0
2010-01-20 14:40:00,32.9,32.96,32.9,32.95,58700.0,18.6802,18.7142,18.6802,18.7085,58700.0
2010-01-20 14:45:00,32.95,32.99,32.91,32.95,54000.0,18.7085,18.7313,18.6858,18.7085,54000.0
2010-01-20 14:50:00,32.96,33.01,32.94,33.0,54700.0,18.7142,18.7426,18.7029,18.7369,54700.0
2010-01-20 14:55:00,33.0,33.04,32.96,33.02,39300.0,18.7369,18.7596,18.7142,18.7483,39300.0
2010-01-20 15:00:00,33.02,33.06,32.98,33.06,39600.0,18.7483,18.771,18.7256,18.771,39600.0
2010-01-20 15:05:00,33.05,33.06,32.99,32.99,30300.0,18.7653,18.771,18.7313,18.7313,30300.0
2010-01-20 15:10:00,33.0,33.09,33.0,33.09,60300.0,18.7369,18.788,18.7369,18.788,60300.0
2010-01-20 15:15:00,33.09,33.14,33.03,33.03,71200.0,18.788,18.8164,18.754,18.754,71200.0
2010-01-20 15:20:00,33.02,33.11,33.01,33.06,85600.0,18.7483,18.7994,18.7426,18.771,85600.0
2010-01-20 15:25:00,33.08,33.17,33.05,33.16,70200.0,18.7824,18.8335,18.7653,18.8278,70200.0
2010-01-20 15:30:00,33.17,33.2,33.15,33.17,70900.0,18.8335,18.8505,18.8221,18.8335,70900.0
2010-01-20 15:35:00,33.16,33.17,33.12,33.17,49000.0,18.8278,18.8335,18.8051,18.8335,49000.0
2010-01-20 15:40:00,33.17,33.23,33.16,33.23,111600.0,18.8335,18.8675,18.8278,18.8675,111600.0
2010-01-20 15:45:00,33.22,33.24,33.22,33.24,102300.0,18.8618,18.8732,18.8618,18.8732,102300.0
2010-01-20 15:50:00,33.24,33.28,33.23,33.23,104000.0,18.8732,18.8959,18.8675,18.8675,104000.0
2010-01-20 15:55:00,33.23,33.3,33.22,33.24,231400.0,18.8675,18.9073,18.8618,18.8732,231400.0
2010-01-21 09:30:00,33.34,33.75,33.21,33.72,71700.0,18.93,19.1628,18.8562,19.1457,71700.0
2010-01-21 09:35:00,33.72,33.9,33.68,33.78,54000.0,19.1457,19.2479,19.123,19.1798,54000.0
2010-01-21 09:40:00,33.78,33.9,33.64,33.67,91500.0,19.1798,19.2479,19.1003,19.1174,91500.0
2010-01-21 09:45:00,33.68,33.69,33.5,33.59,62000.0,19.123,19.1287,19.0208,19.0719,62000.0
2010-01-21 09:50:00,33.59,33.66,33.48,33.65,46000.0,19.0719,19.1117,19.0095,19.106,46000.0
2010-01-21 09:55:00,33.67,33.81,33.67,33.73,71200.0,19.1174,19.1968,19.1174,19.1514,71200.0
2010-01-21 10:00:00,33.76,33.81,33.6,33.8,60900.0,19.1685,19.1968,19.0776,19.1912,60900.0
2010-01-21 10:05:00,33.8,33.85,33.72,33.72,66000.0,19.1912,19.2196,19.1457,19.1457,66000.0
2010-01-21 10:10:00,33.72,33.78,33.67,33.71,52800.0,19.1457,19.1798,19.1174,19.1401,52800.0
2010-01-21 10:15:00,33.73,33.75,33.63,33.74,20600.0,19.1514,19.1628,19.0946,19.1571,20600.0
2010-01-21 10:20:00,33.74,33.75,33.35,33.35,124000.0,19.1571,19.1628,18.9357,18.9357,124000.0
2010-01-21 10:25:00,33.36,33.43,33.06,33.06,147500.0,18.9413,18.9811,18.771,18.771,147500.0
2010-01-21 10:30:00,33.08,33.11,32.83,33.1,122000.0,18.7824,18.7994,18.6404,18.7937,122000.0
2010-01-21 10:35:00,33.09,33.13,32.97,32.98,60300.0,18.788,18.8107,18.7199,18.7256,60300.0
2010-01-21 10:40:00,32.98,33.16,32.98,33.11,52500.0,18.7256,18.8278,18.7256,18.7994,52500.0
2010-01-21 10:45:00,33.1,33.12,32.97,32.99,31100.0,18.7937,18.8051,18.7199,18.7313,31100.0
2010-01-21 10:50:00,33.0,33.02,32.86,32.94,31000.0,18.7369,18.7483,18.6574,18.7029,31000.0
2010-01-21 10:55:00,32.94,33.09,32.94,32.97,23000.0,18.7029,18.788,18.7029,18.7199,23000.0
2010-01-21 11:00:00,32.97,33.01,32.91,32.94,24700.0,18.7199,18.7426,18.6858,18.7029,24700.0
2010-01-21 11:05:00,32.93,32.94,32.81,32.89,42500.0,18.6972,18.7029,18.6291,18.6745,42500.0
2010-01-21 11:10:00,32.89,32.94,32.82,32.84,38500.0,18.6745,18.7029,18.6347,18.6461,38500.0
2010-01-21 11:15:00,32.88,32.91,32.77,32.91,30100.0,18.6688,18.6858,18.6063,18.6858,30100.0
2010-01-21 11:20:00,32.9,32.98,32.88,32.98,24800.0,18.6802,18.7256,18.6688,18.7256,24800.0
2010-01-21 11:25:00,32.97,33.0,32.97,32.98,47900.0,18.7199,18.7369,18.7199,18.7256,47900.0
2010-01-21 11:30:00,32.98,33.06,32.95,33.06,69300.0,18.7256,18.771,18.7085,18.771,69300.0
2010-01-21 11:35:00,33.06,33.12,32.97,32.98,37300.0,18.771,18.8051,18.7199,18.7256,37300.0
2010-01-21 11:40:00,32.97,33.08,32.82,32.84,34100.0,18.7199,18.7824,18.6347,18.6461,34100.0
2010-01-21 11:45:00,32.82,32.91,32.8,32.91,42800.0,18.6347,18.6858,18.6234,18.6858,42800.0
2010-01-21 11:50:00,32.92,33.04,32.89,32.91,34600.0,18.6915,18.7596,18.6745,18.6858,34600.0
2010-01-21 11:55:00,32.92,32.94,32.81,32.9,24500.0,18.6915,18.7029,18.6291,18.6802,24500.0
2010-01-21 12:00:00,32.91,32.94,32.78,32.86,57800.0,18.6858,18.7029,18.612,18.6574,57800.0
2010-01-21 12:05:00,32.88,32.96,32.8,32.83,37100.0,18.6688,18.7142,18.6234,18.6404,37100.0
2010-01-21 12:10:00,32.87,32.97,32.84,32.89,44600.0,18.6631,18.7199,18.6461,18.6745,44600.0
2010-01-21 12:15:00,32.89,32.96,32.89,32.94,24200.0,18.6745,18.7142,18.6745,18.7029,24200.0
2010-01-21 12:20:00,32.95,32.97,32.85,32.87,21800.0,18.7085,18.7199,18.6518,18.6631,21800.0
2010-01-21 12:25:00,32.87,32.9,32.85,32.89,37000.0,18.6631,18.6802,18.6518,18.6745,37000.0
2010-01-21 12:30:00,32.9,32.98,32.89,32.97,31400.0,18.6802,18.7256,18.6745,18.7199,31400.0
2010-01-21 12:35:00,32.97,32.99,32.94,32.96,27400.0,18.7199,18.7313,18.7029,18.7142,27400.0
2010-01-21 12:40:00,32.97,32.97,32.86,32.89,21000.0,18.7199,18.7199,18.6574,18.6745,21000.0
2010-01-21 12:45:00,32.89,32.89,32.85,32.85,22500.0,18.6745,18.6745,18.6518,18.6518,22500.0
2010-01-21 12:50:00,32.85,32.97,32.85,32.92,45100.0,18.6518,18.7199,18.6518,18.6915,45100.0
2010-01-21 12:55:00,32.92,33.02,32.83,32.89,50700.0,18.6915,18.7483,18.6404,18.6745,50700.0
2010-01-21 13:00:00,32.89,32.92,32.82,32.9,35700.0,18.6745,18.6915,18.6347,18.6802,35700.0
2010-01-21 13:05:00,32.9,32.97,32.87,32.94,40500.0,18.6802,18.7199,18.6631,18.7029,40500.0
2010-01-21 13:10:00,32.94,32.94,32.85,32.87,26400.0,18.7029,18.7029,18.6518,18.6631,26400.0
2010-01-21 13:15:00,32.86,32.87,32.81,32.83,14700.0,18.6574,18.6631,18.6291,18.6404,14700.0
2010-01-21 13:20:00,32.82,32.89,32.82,32.86,13900.0,18.6347,18.6745,18.6347,18.6574,13900.0
2010-01-21 13:25:00,32.86,32.87,32.82,32.85,24400.0,18.6574,18.6631,18.6347,18.6518,24400.0
2010-01-21 13:30:00,32.86,32.96,32.85,32.96,24300.0,18.6574,18.7142,18.6518,18.7142,24300.0
2010-01-21 13:35:00,32.95,33.01,32.95,32.97,27600.0,18.7085,18.7426,18.7085,18.7199,27600.0
2010-01-21 13:40:00,32.96,32.97,32.86,32.9,19000.0,18.7142,18.7199,18.6574,18.6802,19000.0
2010-01-21 13:45:00,32.9,32.93,32.86,32.88,17600.0,18.6802,18.6972,18.6574,18.6688,17600.0
2010-01-21 13:50:00,32.9,32.96,32.85,32.93,35600.0,18.6802,18.7142,18.6518,18.6972,35600.0
2010-01-21 13:55:00,32.93,32.96,32.92,32.94,20400.0,18.6972,18.7142,18.6915,18.7029,20400.0
2010-01-21 14:00:00,32.95,33.0,32.91,32.93,33400.0,18.7085,18.7369,18.6858,18.6972,33400.0
2010-01-21 14:05:00,32.92,32.98,32.92,32.97,39600.0,18.6915,18.7256,18.6915,18.7199,39600.0
2010-01-21 14:10:00,32.97,33.03,32.96,33.02,46800.0,18.7199,18.754,18.7142,18.7483,46800.0
2010-01-21 14:15:00,33.02,33.07,33.02,33.07,36400.0,18.7483,18.7767,18.7483,18.7767,36400.0
2010-01-21 14:20:00,33.07,33.18,33.0,33.17,39100.0,18.7767,18.8391,18.7369,18.8335,39100.0
2010-01-21 14:25:00,33.17,33.2,33.07,33.15,42100.0,18.8335,18.8505,18.7767,18.8221,42100.0
2010-01-21 14:30:00,33.14,33.2,33.09,33.13,42200.0,18.8164,18.8505,18.788,18.8107,42200.0
2010-01-21 14:35:00,33.13,33.13,33.08,33.09,33400.0,18.8107,18.8107,18.7824,18.788,33400.0
2010-01-21 14:40:00,33.09,33.1,33.01,33.04,25200.0,18.788,18.7937,18.7426,18.7596,25200.0
2010-01-21 14:45:00,33.05,33.08,33.02,33.08,17900.0,18.7653,18.7824,18.7483,18.7824,17900.0
2010-01-21 14:50:00,33.08,33.1,33.0,33.01,32300.0,18.7824,18.7937,18.7369,18.7426,32300.0
2010-01-21 14:55:00,33.0,33.06,32.99,33.01,38700.0,18.7369,18.771,18.7313,18.7426,38700.0
2010-01-21 15:00:00,33.01,33.03,32.96,32.97,42100.0,18.7426,18.754,18.7142,18.7199,42100.0
2010-01-21 15:05:00,32.97,32.99,32.9,32.97,44400.0,18.7199,18.7313,18.6802,18.7199,44400.0
2010-01-21 15:10:00,32.98,32.99,32.9,32.95,35700.0,18.7256,18.7313,18.6802,18.7085,35700.0
2010-01-21 15:15:00,32.94,32.94,32.86,32.86,41300.0,18.7029,18.7029,18.6574,18.6574,41300.0
2010-01-21 15:20:00,32.86,32.89,32.81,32.86,64700.0,18.6574,18.6745,18.6291,18.6574,64700.0
2010-01-21 15:25:00,32.86,32.9,32.83,32.84,73600.0,18.6574,18.6802,18.6404,18.6461,73600.0
2010-01-21 15:30:00,32.84,32.93,32.82,32.86,67200.0,18.6461,18.6972,18.6347,18.6574,67200.0
2010-01-21 15:35:00,32.87,32.87,32.76,32.78,96800.0,18.6631,18.6631,18.6007,18.612,96800.0
2010-01-21 15:40:00,32.78,32.9,32.78,32.83,69600.0,18.612,18.6802,18.612,18.6404,69600.0
2010-01-21 15:45:00,32.84,32.88,32.8,32.85,87400.0,18.6461,18.6688,18.6234,18.6518,87400.0
2010-01-21 15:50:00,32.85,32.87,32.82,32.84,100000.0,18.6518,18.6631,18.6347,18.6461,100000.0
2010-01-21 15:55:00,32.84,32.85,32.78,32.85,201800.0,18.6461,18.6518,18.612,18.6518,201800.0
2010-01-22 09:30:00,32.35,32.38,31.98,32.03,196000.0,18.3679,18.3849,18.1578,18.1862,196000.0
2010-01-22 09:35:00,32.04,32.15,32.01,32.1,103800.0,18.1919,18.2543,18.1748,18.2259,103800.0
2010-01-22 09:40:00,32.12,32.16,32.06,32.08,106300.0,18.2373,18.26,18.2032,18.2146,106300.0
2010-01-22 09:45:00,32.07,32.15,32.0,32.15,103800.0,18.2089,18.2543,18.1691,18.2543,103800.0
2010-01-22 09:50:00,32.13,32.22,31.96,31.96,102800.0,18.243,18.2941,18.1464,18.1464,102800.0
2010-01-22 09:55:00,31.97,32.06,31.85,31.87,96800.0,18.1521,18.2032,18.084,18.0953,96800.0
2010-01-22 10:00:00,31.86,31.9,31.67,31.69,93800.0,18.0897,18.1124,17.9818,17.9931,93800.0
2010-01-22 10:05:00,31.68,31.75,31.56,31.64,148400.0,17.9875,18.0272,17.9193,17.9647,148400.0
2010-01-22 10:10:00,31.63,31.68,31.56,31.58,110600.0,17.9591,17.9875,17.9193,17.9307,110600.0
2010-01-22 10:15:00,31.58,31.58,31.46,31.47,223100.0,17.9307,17.9307,17.8625,17.8682,223100.0
2010-01-22 10:20:00,31.47,31.53,31.44,31.5,208300.0,17.8682,17.9023,17.8512,17.8853,208300.0
2010-01-22 10:25:00,31.5,31.79,31.43,31.75,229700.0,17.8853,18.0499,17.8455,18.0272,229700.0
2010-01-22 10:30:00,31.76,31.8,31.72,31.78,91600.0,18.0329,18.0556,18.0102,18.0442,91600.0
2010-01-22 10:35:00,31.79,31.8,31.64,31.71,98300.0,18.0499,18.0556,17.9647,18.0045,98300.0
2010-01-22 10:40:00,31.71,31.88,31.71,31.75,78500.0,18.0045,18.101,18.0045,18.0272,78500.0
2010-01-22 10:45:00,31.75,31.78,31.62,31.66,73900.0,18.0272,18.0442,17.9534,17.9761,73900.0
2010-01-22 10:50:00,31.66,31.73,31.6,31.61,46900.0,17.9761,18.0158,17.942,17.9477,46900.0
2010-01-22 10:55:00,31.63,31.63,31.52,31.56,78400.0,17.9591,17.9591,17.8966,17.9193,78400.0
2010-01-22 11:00:00,31.56,31.91,31.56,31.89,134100.0,17.9193,18.118,17.9193,18.1067,134100.0
2010-01-22 11:05:00,31.9,32.0,31.82,31.86,101800.0,18.1124,18.1691,18.0669,18.0897,101800.0
2010-01-22 11:10:00,31.86,31.97,31.8,31.97,74800.0,18.0897,18.1521,18.0556,18.1521,74800.0
2010-01-22 11:15:00,31.96,32.02,31.86,32.02,78700.0,18.1464,18.1805,18.0897,18.1805,78700.0
2010-01-22 11:20:00,32.04,32.07,32.01,32.01,40100.0,18.1919,18.2089,18.1748,18.1748,40100.0
2010-01-22 11:25:00,32.03,32.07,31.96,32.01,127000.0,18.1862,18.2089,18.1464,18.1748,127000.0
2010-01-22 11:30:00,32.01,32.01,31.91,31.92,78800.0,18.1748,18.1748,18.118,18.1237,78800.0
2010-01-22 11:35:00,31.92,31.95,31.75,31.76,43800.0,18.1237,18.1408,18.0272,18.0329,43800.0
2010-01-22 11:40:00,31.76,31.85,31.74,31.78,93200.0,18.0329,18.084,18.0215,18.0442,93200.0
2010-01-22 11:45:00,31.8,31.86,31.7,31.77,40000.0,18.0556,18.0897,17.9988,18.0386,40000.0
2010-01-22 11:50:00,31.79,31.82,31.69,31.77,80000.0,18.0499,18.0669,17.9931,18.0386,80000.0
2010-01-22 11:55:00,31.77,31.82,31.7,31.81,49800.0,18.0386,18.0669,17.9988,18.0613,49800.0
2010-01-22 12:00:00,31.81,31.88,31.8,31.8,73600.0,18.0613,18.101,18.0556,18.0556,73600.0
2010-01-22 12:05:00,31.8,31.83,31.75,31.78,72900.0,18.0556,18.0726,18.0272,18.0442,72900.0
2010-01-22 12:10:00,31.78,31.8,31.72,31.73,73600.0,18.0442,18.0556,18.0102,18.0158,73600.0
2010-01-22 12:15:00,31.73,31.83,31.71,31.79,37000.0,18.0158,18.0726,18.0045,18.0499,37000.0
2010-01-22 12:20:00,31.79,31.81,31.75,31.76,51400.0,18.0499,18.0613,18.0272,18.0329,51400.0
2010-01-22 12:25:00,31.76,31.84,31.75,31.78,111200.0,18.0329,18.0783,18.0272,18.0442,111200.0
2010-01-22 12:30:00,31.78,31.79,31.72,31.77,63500.0,18.0442,18.0499,18.0102,18.0386,63500.0
2010-01-22 12:35:00,31.77,31.79,31.76,31.77,37600.0,18.0386,18.0499,18.0329,18.0386,37600.0
2010-01-22 12:40:00,31.77,31.88,31.75,31.87,65100.0,18.0386,18.101,18.0272,18.0953,65100.0
2010-01-22 12:45:00,31.87,31.88,31.82,31.83,85400.0,18.0953,18.101,18.0669,18.0726,85400.0
2010-01-22 12:50:00,31.83,31.86,31.76,31.81,72000.0,18.0726,18.0897,18.0329,18.0613,72000.0
2010-01-22 12:55:00,31.81,31.82,31.75,31.75,36100.0,18.0613,18.0669,18.0272,18.0272,36100.0
2010-01-22 13:00:00,31.76,31.77,31.64,31.65,36200.0,18.0329,18.0386,17.9647,17.9704,36200.0
2010-01-22 13:05:00,31.66,31.68,31.62,31.64,26300.0,17.9761,17.9875,17.9534,17.9647,26300.0
2010-01-22 13:10:00,31.64,31.66,31.63,31.64,19500.0,17.9647,17.9761,17.9591,17.9647,19500.0
2010-01-22 13:15:00,31.64,31.67,31.64,31.64,26600.0,17.9647,17.9818,17.9647,17.9647,26600.0
2010-01-22 13:20:00,31.65,31.69,31.55,31.55,63900.0,17.9704,17.9931,17.9136,17.9136,63900.0
2010-01-22 13:25:00,31.53,31.56,31.51,31.53,49700.0,17.9023,17.9193,17.8909,17.9023,49700.0
2010-01-22 13:30:00,31.54,31.59,31.52,31.53,77900.0,17.908,17.9364,17.8966,17.9023,77900.0
2010-01-22 13:35:00,31.53,31.56,31.45,31.46,178100.0,17.9023,17.9193,17.8569,17.8625,178100.0
2010-01-22 13:40:00,31.46,31.51,31.41,31.46,99800.0,17.8625,17.8909,17.8342,17.8625,99800.0
2010-01-22 13:45:00,31.47,31.57,31.41,31.57,89500.0,17.8682,17.925,17.8342,17.925,89500.0
2010-01-22 13:50:00,31.57,31.66,31.56,31.65,49900.0,17.925,17.9761,17.9193,17.9704,49900.0
2010-01-22 13:55:00,31.65,31.66,31.44,31.53,71400.0,17.9704,17.9761,17.8512,17.9023,71400.0
2010-01-22 14:00:00,31.54,31.58,31.52,31.58,36200.0,17.908,17.9307,17.8966,17.9307,36200.0
2010-01-22 14:05:00,31.56,31.57,31.51,31.52,33400.0,17.9193,17.925,17.8909,17.8966,33400.0
2010-01-22 14:10:00,31.52,31.56,31.46,31.55,61600.0,17.8966,17.9193,17.8625,17.9136,61600.0
2010-01-22 14:15:00,31.56,31.57,31.46,31.48,54100.0,17.9193,17.925,17.8625,17.8739,54100.0
2010-01-22 14:20:00,31.48,31.52,31.45,31.51,42700.0,17.8739,17.8966,17.8569,17.8909,42700.0
2010-01-22 14:25:00,31.51,31.51,31.43,31.44,52100.0,17.8909,17.8909,17.8455,17.8512,52100.0
2010-01-22 14:30:00,31.44,31.45,31.37,31.42,71200.0,17.8512,17.8569,17.8114,17.8398,71200.0
2010-01-22 14:35:00,31.41,31.43,31.32,31.33,87500.0,17.8342,17.8455,17.7831,17.7887,87500.0
2010-01-22 14:40:00,31.34,31.42,31.3,31.42,147600.0,17.7944,17.8398,17.7717,17.8398,147600.0
2010-01-22 14:45:00,31.43,31.44,31.22,31.24,145000.0,17.8455,17.8512,17.7263,17.7376,145000.0
2010-01-22 14:50:00,31.23,31.24,31.13,31.17,116600.0,17.732,17.7376,17.6752,17.6979,116600.0
2010-01-22 14:55:00,31.16,31.19,31.09,31.16,123700.0,17.6922,17.7092,17.6525,17.6922,123700.0
2010-01-22 15:00:00,31.15,31.27,31.12,31.26,151700.0,17.6865,17.7547,17.6695,17.749,151700.0
2010-01-22 15:05:00,31.26,31.31,31.13,31.2,108900.0,17.749,17.7774,17.6752,17.7149,108900.0
2010-01-22 15:10:00,31.2,31.23,31.11,31.13,100800.0,17.7149,17.732,17.6638,17.6752,100800.0
2010-01-22 15:15:00,31.14,31.16,31.01,31.02,149000.0,17.6809,17.6922,17.607,17.6127,149000.0
2010-01-22 15:20:00,31.02,31.05,30.91,30.98,189200.0,17.6127,17.6298,17.5503,17.59,189200.0
2010-01-22 15:25:00,30.97,30.99,30.9,30.94,140300.0,17.5843,17.5957,17.5446,17.5673,140300.0
2010-01-22 15:30:00,30.96,31.0,30.9,30.93,134000.0,17.5787,17.6014,17.5446,17.5616,134000.0
2010-01-22 15:35:00,30.93,30.97,30.89,30.91,165500.0,17.5616,17.5843,17.5389,17.5503,165500.0
2010-01-22 15:40:00,30.91,30.94,30.81,30.86,168500.0,17.5503,17.5673,17.4935,17.5219,168500.0
2010-01-22 15:45:00,30.87,30.88,30.72,30.85,263000.0,17.5276,17.5332,17.4424,17.5162,263000.0
2010-01-22 15:50:00,30.85,30.9,30.78,30.87,169500.0,17.5162,17.5446,17.4764,17.5276,169500.0
2010-01-22 15:55:00,30.87,30.88,30.79,30.84,296900.0,17.5276,17.5332,17.4821,17.5105,296900.0
2010-01-25 09:30:00,30.83,31.15,30.78,31.08,132600.0,17.5048,17.6865,17.4764,17.6468,132600.0
2010-01-25 09:35:00,31.04,31.25,31.02,31.12,87100.0,17.6241,17.7433,17.6127,17.6695,87100.0
2010-01-25 09:40:00,31.11,31.23,31.07,31.14,62500.0,17.6638,17.732,17.6411,17.6809,62500.0
2010-01-25 09:45:00,31.14,31.31,31.1,31.24,75600.0,17.6809,17.7774,17.6581,17.7376,75600.0
2010-01-25 09:50:00,31.26,31.4,31.13,31.13,93300.0,17.749,17.8285,17.6752,17.6752,93300.0
2010-01-25 09:55:00,31.18,31.29,31.16,31.17,46800.0,17.7036,17.766,17.6922,17.6979,46800.0
2010-01-25 10:00:00,31.16,31.33,31.06,31.18,92400.0,17.6922,17.7887,17.6354,17.7036,92400.0
2010-01-25 10:05:00,31.16,31.25,31.0,31.05,58200.0,17.6922,17.7433,17.6014,17.6298,58200.0
2010-01-25 10:10:00,31.05,31.06,30.93,30.96,68500.0,17.6298,17.6354,17.5616,17.5787,68500.0
2010-01-25 10:15:00,30.97,31.12,30.95,31.04,89000.0,17.5843,17.6695,17.573,17.6241,89000.0
2010-01-25 10:20:00,31.05,31.22,30.99,31.2,74000.0,17.6298,17.7263,17.5957,17.7149,74000.0
2010-01-25 10:25:00,31.2,31.31,31.18,31.2,61300.0,17.7149,17.7774,17.7036,17.7149,61300.0
2010-01-25 10:30:00,31.21,31.31,31.21,31.25,51300.0,17.7206,17.7774,17.7206,17.7433,51300.0
2010-01-25 10:35:00,31.25,31.32,31.19,31.3,77900.0,17.7433,17.7831,17.7092,17.7717,77900.0
2010-01-25 10:40:00,31.29,31.3,31.08,31.11,47300.0,17.766,17.7717,17.6468,17.6638,47300.0
2010-01-25 10:45:00,31.1,31.15,31.04,31.14,34400.0,17.6581,17.6865,17.6241,17.6809,34400.0
2010-01-25 10:50:00,31.13,31.27,31.05,31.27,37800.0,17.6752,17.7547,17.6298,17.7547,37800.0
2010-01-25 10:55:00,31.27,31.36,31.18,31.23,49400.0,17.7547,17.8058,17.7036,17.732,49400.0
2010-01-25 11:00:00,31.23,31.24,31.02,31.08,31500.0,17.732,17.7376,17.6127,17.6468,31500.0
2010-01-25 11:05:00,31.07,31.08,30.96,31.01,46300.0,17.6411,17.6468,17.5787,17.607,46300.0
2010-01-25 11:10:00,31.01,31.08,30.99,31.01,35400.0,17.607,17.6468,17.5957,17.607,35400.0
2010-01-25 11:15:00,31.01,31.17,30.92,31.11,47600.0,17.607,17.6979,17.5559,17.6638,47600.0
2010-01-25 11:20:00,31.14,31.26,31.12,31.12,24600.0,17.6809,17.749,17.6695,17.6695,24600.0
2010-01-25 11:25:00,31.1,31.21,31.06,31.07,39800.0,17.6581,17.7206,17.6354,17.6411,39800.0
2010-01-25 11:30:00,31.06,31.06,30.96,31.03,17000.0,17.6354,17.6354,17.5787,17.6184,17000.0
2010-01-25 11:35:00,31.02,31.03,30.91,30.96,37600.0,17.6127,17.6184,17.5503,17.5787,37600.0
2010-01-25 11:40:00,30.97,31.11,30.97,31.01,43000.0,17.5843,17.6638,17.5843,17.607,43000.0
2010-01-25 11:45:00,31.0,31.02,30.92,30.98,69300.0,17.6014,17.6127,17.5559,17.59,69300.0
2010-01-25 11:50:00,30.97,31.0,30.95,30.95,68800.0,17.5843,17.6014,17.573,17.573,68800.0
2010-01-25 11:55:00,30.97,31.02,30.94,30.97,71900.0,17.5843,17.6127,17.5673,17.5843,71900.0
2010-01-25 12:00:00,30.97,31.0,30.92,30.96,92200.0,17.5843,17.6014,17.5559,17.5787,92200.0
2010-01-25 12:05:00,30.96,31.02,30.94,30.97,37800.0,17.5787,17.6127,17.5673,17.5843,37800.0
2010-01-25 12:10:00,30.97,31.02,30.96,31.0,49300.0,17.5843,17.6127,17.5787,17.6014,49300.0
2010-01-25 12:15:00,31.01,31.05,30.97,31.05,70200.0,17.607,17.6298,17.5843,17.6298,70200.0
2010-01-25 12:20:00,31.04,31.08,31.01,31.08,91900.0,17.6241,17.6468,17.607,17.6468,91900.0
2010-01-25 12:25:00,31.09,31.09,30.93,30.93,70000.0,17.6525,17.6525,17.5616,17.5616,70000.0
2010-01-25 12:30:00,30.94,31.01,30.93,31.01,15100.0,17.5673,17.607,17.5616,17.607,15100.0
2010-01-25 12:35:00,31.01,31.07,31.01,31.06,25500.0,17.607,17.6411,17.607,17.6354,25500.0
2010-01-25 12:40:00,31.06,31.11,31.05,31.1,48300.0,17.6354,17.6638,17.6298,17.6581,48300.0
2010-01-25 12:45:00,31.1,31.2,31.06,31.19,83400.0,17.6581,17.7149,17.6354,17.7092,83400.0
2010-01-25 12:50:00,31.19,31.23,31.15,31.18,49100.0,17.7092,17.732,17.6865,17.7036,49100.0
2010-01-25 12:55:00,31.18,31.25,31.18,31.2,33700.0,17.7036,17.7433,17.7036,17.7149,33700.0
2010-01-25 13:00:00,31.19,31.27,31.17,31.26,44100.0,17.7092,17.7547,17.6979,17.749,44100.0
2010-01-25 13:05:00,31.25,31.25,31.09,31.14,41400.0,17.7433,17.7433,17.6525,17.6809,41400.0
2010-01-25 13:10:00,31.13,31.18,31.1,31.17,15400.0,17.6752,17.7036,17.6581,17.6979,15400.0
2010-01-25 13:15:00,31.18,31.18,31.13,31.13,16400.0,17.7036,17.7036,17.6752,17.6752,16400.0
2010-01-25 13:20:00,31.13,31.2,31.13,31.19,24100.0,17.6752,17.7149,17.6752,17.7092,24100.0
2010-01-25 13:25:00,31.18,31.22,31.12,31.19,75400.0,17.7036,17.7263,17.6695,17.7092,75400.0
2010-01-25 13:30:00,31.18,31.18,31.07,31.12,42500.0,17.7036,17.7036,17.6411,17.6695,42500.0
2010-01-25 13:35:00,31.1,31.1,30.99,31.02,38000.0,17.6581,17.6581,17.5957,17.6127,38000.0
2010-01-25 13:40:00,31.03,31.09,31.0,31.06,30400.0,17.6184,17.6525,17.6014,17.6354,30400.0
2010-01-25 13:45:00,31.06,31.1,31.06,31.1,17600.0,17.6354,17.6581,17.6354,17.6581,17600.0
2010-01-25 13:50:00,31.1,31.1,31.07,31.09,32300.0,17.6581,17.6581,17.6411,17.6525,32300.0
2010-01-25 13:55:00,31.08,31.12,31.05,31.06,24600.0,17.6468,17.6695,17.6298,17.6354,24600.0
2010-01-25 14:00:00,31.06,31.1,31.05,31.06,24800.0,17.6354,17.6581,17.6298,17.6354,24800.0
2010-01-25 14:05:00,31.06,31.09,31.04,31.08,12400.0,17.6354,17.6525,17.6241,17.6468,12400.0
2010-01-25 14:10:00,31.08,31.11,31.08,31.09,13700.0,17.6468,17.6638,17.6468,17.6525,13700.0
2010-01-25 14:15:00,31.09,31.11,31.07,31.1,10200.0,17.6525,17.6638,17.6411,17.6581,10200.0
2010-01-25 14:20:00,31.11,31.13,31.11,31.11,17900.0,17.6638,17.6752,17.6638,17.6638,17900.0
2010-01-25 14:25:00,31.1,31.13,31.09,31.13,11600.0,17.6581,17.6752,17.6525,17.6752,11600.0
2010-01-25 14:30:00,31.12,31.2,31.09,31.2,27800.0,17.6695,17.7149,17.6525,17.7149,27800.0
2010-01-25 14:35:00,31.2,31.21,31.09,31.12,22300.0,17.7149,17.7206,17.6525,17.6695,22300.0
2010-01-25 14:40:00,31.12,31.19,31.12,31.16,14000.0,17.6695,17.7092,17.6695,17.6922,14000.0
2010-01-25 14:45:00,31.15,31.17,31.14,31.14,12700.0,17.6865,17.6979,17.6809,17.6809,12700.0
2010-01-25 14:50:00,31.16,31.21,31.14,31.19,28400.0,17.6922,17.7206,17.6809,17.7092,28400.0
2010-01-25 14:55:00,31.19,31.21,31.14,31.2,54700.0,17.7092,17.7206,17.6809,17.7149,54700.0
2010-01-25 15:00:00,31.2,31.22,31.16,31.18,45000.0,17.7149,17.7263,17.6922,17.7036,45000.0
2010-01-25 15:05:00,31.18,31.2,31.13,31.14,33100.0,17.7036,17.7149,17.6752,17.6809,33100.0
2010-01-25 15:10:00,31.15,31.18,31.1,31.11,28400.0,17.6865,17.7036,17.6581,17.6638,28400.0
2010-01-25 15:15:00,31.11,31.16,31.07,31.14,41300.0,17.6638,17.6922,17.6411,17.6809,41300.0
2010-01-25 15:20:00,31.15,31.16,31.09,31.09,33000.0,17.6865,17.6922,17.6525,17.6525,33000.0
2010-01-25 15:25:00,31.09,31.09,31.04,31.07,42000.0,17.6525,17.6525,17.6241,17.6411,42000.0
2010-01-25 15:30:00,31.06,31.15,31.06,31.06,99400.0,17.6354,17.6865,17.6354,17.6354,99400.0
2010-01-25 15:35:00,31.06,31.12,31.06,31.09,95800.0,17.6354,17.6695,17.6354,17.6525,95800.0
2010-01-25 15:40:00,31.09,31.1,31.0,31.02,81400.0,17.6525,17.6581,17.6014,17.6127,81400.0
2010-01-25 15:45:00,31.02,31.03,30.95,30.98,85900.0,17.6127,17.6184,17.573,17.59,85900.0
2010-01-25 15:50:00,30.98,31.03,30.93,30.98,93700.0,17.59,17.6184,17.5616,17.59,93700.0
2010-01-25 15:55:00,30.98,31.03,30.96,30.96,77400.0,17.59,17.6184,17.5787,17.5787,77400.0
2010-01-26 09:30:00,30.72,30.99,30.68,30.94,80500.0,17.4424,17.5957,17.4197,17.5673,80500.0
2010-01-26 09:35:00,30.95,31.14,30.9,30.97,69900.0,17.573,17.6809,17.5446,17.5843,69900.0
2010-01-26 09:40:00,30.98,31.17,30.95,31.08,75500.0,17.59,17.6979,17.573,17.6468,75500.0
2010-01-26 09:45:00,31.1,31.17,31.0,31.06,46500.0,17.6581,17.6979,17.6014,17.6354,46500.0
2010-01-26 09:50:00,31.03,31.08,30.86,30.92,50600.0,17.6184,17.6468,17.5219,17.5559,50600.0
2010-01-26 09:55:00,30.92,30.94,30.81,30.93,48500.0,17.5559,17.5673,17.4935,17.5616,48500.0
2010-01-26 10:00:00,30.94,30.97,30.76,30.84,77500.0,17.5673,17.5843,17.4651,17.5105,77500.0
2010-01-26 10:05:00,30.86,31.23,30.86,31.17,75300.0,17.5219,17.732,17.5219,17.6979,75300.0
2010-01-26 10:10:00,31.19,31.22,31.11,31.22,75200.0,17.7092,17.7263,17.6638,17.7263,75200.0
2010-01-26 10:15:00,31.2,31.29,31.14,31.17,46100.0,17.7149,17.766,17.6809,17.6979,46100.0
2010-01-26 10:20:00,31.15,31.32,31.14,31.15,66000.0,17.6865,17.7831,17.6809,17.6865,66000.0
2010-01-26 10:25:00,31.16,31.18,31.0,31.05,40200.0,17.6922,17.7036,17.6014,17.6298,40200.0
2010-01-26 10:30:00,31.05,31.09,31.01,31.01,39100.0,17.6298,17.6525,17.607,17.607,39100.0
2010-01-26 10:35:00,31.02,31.06,30.9,30.95,58400.0,17.6127,17.6354,17.5446,17.573,58400.0
2010-01-26 10:40:00,30.96,30.97,30.9,30.95,30900.0,17.5787,17.5843,17.5446,17.573,30900.0
2010-01-26 10:45:00,30.97,31.06,30.94,30.96,45800.0,17.5843,17.6354,17.5673,17.5787,45800.0
2010-01-26 10:50:00,30.97,31.02,30.88,30.9,71100.0,17.5843,17.6127,17.5332,17.5446,71100.0
2010-01-26 10:55:00,30.9,30.94,30.82,30.91,46800.0,17.5446,17.5673,17.4992,17.5503,46800.0
2010-01-26 11:00:00,30.92,30.92,30.83,30.9,27700.0,17.5559,17.5559,17.5048,17.5446,27700.0
2010-01-26 11:05:00,30.9,30.95,30.84,30.94,59300.0,17.5446,17.573,17.5105,17.5673,59300.0
2010-01-26 11:10:00,30.93,30.94,30.84,30.92,39900.0,17.5616,17.5673,17.5105,17.5559,39900.0
2010-01-26 11:15:00,30.92,30.94,30.87,30.9,27400.0,17.5559,17.5673,17.5276,17.5446,27400.0
2010-01-26 11:20:00,30.89,30.93,30.87,30.91,23900.0,17.5389,17.5616,17.5276,17.5503,23900.0
2010-01-26 11:25:00,30.91,30.99,30.91,30.97,43500.0,17.5503,17.5957,17.5503,17.5843,43500.0
2010-01-26 11:30:00,30.97,30.97,30.92,30.93,20300.0,17.5843,17.5843,17.5559,17.5616,20300.0
2010-01-26 11:35:00,30.92,31.08,30.92,31.01,65400.0,17.5559,17.6468,17.5559,17.607,65400.0
2010-01-26 11:40:00,31.01,31.02,30.92,30.93,32700.0,17.607,17.6127,17.5559,17.5616,32700.0
2010-01-26 11:45:00,30.94,30.96,30.9,30.95,58800.0,17.5673,17.5787,17.5446,17.573,58800.0
2010-01-26 11:50:00,30.96,30.99,30.91,30.98,30900.0,17.5787,17.5957,17.5503,17.59,30900.0
2010-01-26 11:55:00,30.99,30.99,30.94,30.98,22800.0,17.5957,17.5957,17.5673,17.59,22800.0
2010-01-26 12:00:00,30.97,30.98,30.95,30.95,39000.0,17.5843,17.59,17.573,17.573,39000.0
2010-01-26 12:05:00,30.95,31.0,30.95,30.97,21600.0,17.573,17.6014,17.573,17.5843,21600.0
2010-01-26 12:10:00,30.97,31.03,30.97,31.02,37800.0,17.5843,17.6184,17.5843,17.6127,37800.0
2010-01-26 12:15:00,31.02,31.04,30.96,30.98,52300.0,17.6127,17.6241,17.5787,17.59,52300.0
2010-01-26 12:20:00,31.0,31.03,30.96,31.02,30900.0,17.6014,17.6184,17.5787,17.6127,30900.0
2010-01-26 12:25:00,31.02,31.02,30.96,30.99,20500.0,17.6127,17.6127,17.5787,17.5957,20500.0
2010-01-26 12:30:00,30.99,31.0,30.93,30.95,30300.0,17.5957,17.6014,17.5616,17.573,30300.0
2010-01-26 12:35:00,30.94,31.02,30.94,30.99,44500.0,17.5673,17.6127,17.5673,17.5957,44500.0
2010-01-26 12:40:00,31.0,31.06,30.98,30.98,53500.0,17.6014,17.6354,17.59,17.59,53500.0
2010-01-26 12:45:00,30.98,31.06,30.98,31.03,34300.0,17.59,17.6354,17.59,17.6184,34300.0
2010-01-26 12:50:00,31.03,31.04,30.99,31.01,20000.0,17.6184,17.6241,17.5957,17.607,20000.0
2010-01-26 12:55:00,31.0,31.07,31.0,31.04,21100.0,17.6014,17.6411,17.6014,17.6241,21100.0
2010-01-26 13:00:00,31.04,31.06,31.03,31.04,17700.0,17.6241,17.6354,17.6184,17.6241,17700.0
2010-01-26 13:05:00,31.04,31.12,31.04,31.06,46700.0,17.6241,17.6695,17.6241,17.6354,46700.0
2010-01-26 13:10:00,31.07,31.14,31.06,31.07,56600.0,17.6411,17.6809,17.6354,17.6411,56600.0
2010-01-26 13:15:00,31.07,31.07,30.96,30.97,32100.0,17.6411,17.6411,17.5787,17.5843,32100.0
2010-01-26 13:20:00,30.96,31.0,30.95,30.97,21200.0,17.5787,17.6014,17.573,17.5843,21200.0
2010-01-26 13:25:00,30.97,30.98,30.92,30.98,43500.0,17.5843,17.59,17.5559,17.59,43500.0
2010-01-26 13:30:00,30.98,31.01,30.95,30.99,20700.0,17.59,17.607,17.573,17.5957,20700.0
2010-01-26 13:35:00,30.99,31.07,30.98,31.02,40900.0,17.5957,17.6411,17.59,17.6127,40900.0
2010-01-26 13:40:00,31.02,31.03,30.99,30.99,28000.0,17.6127,17.6184,17.5957,17.5957,28000.0
2010-01-26 13:45:00,30.99,31.03,30.99,31.0,31400.0,17.5957,17.6184,17.5957,17.6014,31400.0
2010-01-26 13:50:00,31.0,31.01,30.97,31.01,28100.0,17.6014,17.607,17.5843,17.607,28100.0
2010-01-26 13:55:00,31.01,31.04,31.0,31.03,23900.0,17.607,17.6241,17.6014,17.6184,23900.0
2010-01-26 14:00:00,31.02,31.05,30.99,31.01,34300.0,17.6127,17.6298,17.5957,17.607,34300.0
2010-01-26 14:05:00,31.0,31.03,30.96,31.01,62300.0,17.6014,17.6184,17.5787,17.607,62300.0
2010-01-26 14:10:00,31.01,31.03,30.99,31.01,56700.0,17.607,17.6184,17.5957,17.607,56700.0
2010-01-26 14:15:00,31.01,31.01,30.97,31.01,53700.0,17.607,17.607,17.5843,17.607,53700.0
2010-01-26 14:20:00,31.02,31.04,30.99,31.0,27800.0,17.6127,17.6241,17.5957,17.6014,27800.0
2010-01-26 14:25:00,31.0,31.02,30.94,30.96,41300.0,17.6014,17.6127,17.5673,17.5787,41300.0
2010-01-26 14:30:00,30.96,30.97,30.93,30.94,46800.0,17.5787,17.5843,17.5616,17.5673,46800.0
2010-01-26 14:35:00,30.94,30.95,30.84,30.87,33100.0,17.5673,17.573,17.5105,17.5276,33100.0
2010-01-26 14:40:00,30.86,31.01,30.86,31.01,84400.0,17.5219,17.607,17.5219,17.607,84400.0
2010-01-26 14:45:00,31.01,31.07,30.99,31.01,51800.0,17.607,17.6411,17.5957,17.607,51800.0
2010-01-26 14:50:00,31.02,31.05,30.97,30.97,31600.0,17.6127,17.6298,17.5843,17.5843,31600.0
2010-01-26 14:55:00,30.98,31.02,30.97,31.02,30800.0,17.59,17.6127,17.5843,17.6127,30800.0
2010-01-26 15:00:00,31.02,31.02,30.96,30.98,18000.0,17.6127,17.6127,17.5787,17.59,18000.0
2010-01-26 15:05:00,30.98,31.0,30.96,30.96,30400.0,17.59,17.6014,17.5787,17.5787,30400.0
2010-01-26 15:10:00,30.96,30.99,30.91,30.92,34800.0,17.5787,17.5957,17.5503,17.5559,34800.0
2010-01-26 15:15:00,30.92,30.97,30.87,30.93,50200.0,17.5559,17.5843,17.5276,17.5616,50200.0
2010-01-26 15:20:00,30.94,30.96,30.81,30.83,54000.0,17.5673,17.5787,17.4935,17.5048,54000.0
2010-01-26 15:25:00,30.84,30.9,30.82,30.84,33200.0,17.5105,17.5446,17.4992,17.5105,33200.0
2010-01-26 15:30:00,30.84,30.89,30.77,30.79,57800.0,17.5105,17.5389,17.4708,17.4821,57800.0
2010-01-26 15:35:00,30.78,30.82,30.75,30.81,56100.0,17.4764,17.4992,17.4594,17.4935,56100.0
2010-01-26 15:40:00,30.82,30.84,30.66,30.67,126600.0,17.4992,17.5105,17.4083,17.414,126600.0
2010-01-26 15:45:00,30.67,30.75,30.66,30.74,115500.0,17.414,17.4594,17.4083,17.4537,115500.0
2010-01-26 15:50:00,30.75,30.78,30.68,30.71,120200.0,17.4594,17.4764,17.4197,17.4367,120200.0
2010-01-26 15:55:00,30.7,30.73,30.66,30.68,150500.0,17.431,17.4481,17.4083,17.4197,150500.0
2010-01-27 09:30:00,30.56,31.2,30.52,31.2,55300.0,17.3515,17.7149,17.3288,17.7149,55300.0
2010-01-27 09:35:00,31.19,31.19,30.82,31.01,93900.0,17.7092,17.7092,17.4992,17.607,93900.0
2010-01-27 09:40:00,31.03,31.18,30.89,30.94,105600.0,17.6184,17.7036,17.5389,17.5673,105600.0
2010-01-27 09:45:00,30.95,30.96,30.66,30.79,172200.0,17.573,17.5787,17.4083,17.4821,172200.0
2010-01-27 09:50:00,30.81,30.82,30.68,30.74,84100.0,17.4935,17.4992,17.4197,17.4537,84100.0
2010-01-27 09:55:00,30.72,30.75,30.68,30.68,42500.0,17.4424,17.4594,17.4197,17.4197,42500.0
2010-01-27 10:00:00,30.68,30.75,30.56,30.7,75900.0,17.4197,17.4594,17.3515,17.431,75900.0
2010-01-27 10:05:00,30.69,30.69,30.48,30.58,68100.0,17.4253,17.4253,17.3061,17.3629,68100.0
2010-01-27 10:10:00,30.56,30.56,30.35,30.39,57100.0,17.3515,17.3515,17.2323,17.255,57100.0
2010-01-27 10:15:00,30.39,30.4,30.3,30.37,59300.0,17.255,17.2607,17.2039,17.2437,59300.0
2010-01-27 10:20:00,30.38,30.41,30.3,30.34,38300.0,17.2493,17.2664,17.2039,17.2266,38300.0
2010-01-27 10:25:00,30.34,30.56,30.31,30.48,50800.0,17.2266,17.3515,17.2096,17.3061,50800.0
2010-01-27 10:30:00,30.47,30.52,30.32,30.41,37500.0,17.3004,17.3288,17.2153,17.2664,37500.0
2010-01-27 10:35:00,30.37,30.39,30.27,30.31,37000.0,17.2437,17.255,17.1869,17.2096,37000.0
2010-01-27 10:40:00,30.3,30.48,30.29,30.46,51700.0,17.2039,17.3061,17.1982,17.2948,51700.0
2010-01-27 10:45:00,30.47,30.48,30.3,30.3,36500.0,17.3004,17.3061,17.2039,17.2039,36500.0
2010-01-27 10:50:00,30.3,30.43,30.3,30.37,31100.0,17.2039,17.2777,17.2039,17.2437,31100.0
2010-01-27 10:55:00,30.4,30.59,30.36,30.58,72100.0,17.2607,17.3686,17.238,17.3629,72100.0
2010-01-27 11:00:00,30.58,30.58,30.45,30.53,29100.0,17.3629,17.3629,17.2891,17.3345,29100.0
2010-01-27 11:05:00,30.53,30.64,30.45,30.46,49700.0,17.3345,17.397,17.2891,17.2948,49700.0
2010-01-27 11:10:00,30.44,30.47,30.35,30.35,22800.0,17.2834,17.3004,17.2323,17.2323,22800.0
2010-01-27 11:15:00,30.33,30.46,30.3,30.46,34000.0,17.2209,17.2948,17.2039,17.2948,34000.0
2010-01-27 11:20:00,30.46,30.51,30.36,30.44,24300.0,17.2948,17.3231,17.238,17.2834,24300.0
2010-01-27 11:25:00,30.45,30.51,30.41,30.45,28000.0,17.2891,17.3231,17.2664,17.2891,28000.0
2010-01-27 11:30:00,30.46,30.47,30.39,30.41,13000.0,17.2948,17.3004,17.255,17.2664,13000.0
2010-01-27 11:35:00,30.41,30.46,30.32,30.42,25300.0,17.2664,17.2948,17.2153,17.272,25300.0
2010-01-27 11:40:00,30.43,30.43,30.33,30.33,13700.0,17.2777,17.2777,17.2209,17.2209,13700.0
2010-01-27 11:45:00,30.33,30.44,30.31,30.36,50500.0,17.2209,17.2834,17.2096,17.238,50500.0
2010-01-27 11:50:00,30.36,30.41,30.34,30.36,17800.0,17.238,17.2664,17.2266,17.238,17800.0
2010-01-27 11:55:00,30.38,30.4,30.3,30.33,25100.0,17.2493,17.2607,17.2039,17.2209,25100.0
2010-01-27 12:00:00,30.34,30.49,30.34,30.49,33600.0,17.2266,17.3118,17.2266,17.3118,33600.0
2010-01-27 12:05:00,30.48,30.55,30.48,30.49,39700.0,17.3061,17.3459,17.3061,17.3118,39700.0
2010-01-27 12:10:00,30.49,30.5,30.4,30.42,19800.0,17.3118,17.3175,17.2607,17.272,19800.0
2010-01-27 12:15:00,30.41,30.61,30.34,30.49,148900.0,17.2664,17.3799,17.2266,17.3118,148900.0
2010-01-27 12:20:00,30.49,30.53,30.49,30.53,22800.0,17.3118,17.3345,17.3118,17.3345,22800.0
2010-01-27 12:25:00,30.54,30.59,30.53,30.56,24800.0,17.3402,17.3686,17.3345,17.3515,24800.0
2010-01-27 12:30:00,30.54,30.54,30.45,30.46,17700.0,17.3402,17.3402,17.2891,17.2948,17700.0
2010-01-27 12:35:00,30.46,30.52,30.45,30.48,14100.0,17.2948,17.3288,17.2891,17.3061,14100.0
2010-01-27 12:40:00,30.49,30.49,30.43,30.45,12400.0,17.3118,17.3118,17.2777,17.2891,12400.0
2010-01-27 12:45:00,30.45,30.45,30.37,30.38,15500.0,17.2891,17.2891,17.2437,17.2493,15500.0
2010-01-27 12:50:00,30.38,30.38,30.33,30.37,28200.0,17.2493,17.2493,17.2209,17.2437,28200.0
2010-01-27 12:55:00,30.35,30.35,30.3,30.32,52400.0,17.2323,17.2323,17.2039,17.2153,52400.0
2010-01-27 13:00:00,30.32,30.33,30.3,30.3,14200.0,17.2153,17.2209,17.2039,17.2039,14200.0
2010-01-27 13:05:00,30.31,30.38,30.31,30.35,21400.0,17.2096,17.2493,17.2096,17.2323,21400.0
2010-01-27 13:10:00,30.36,30.42,30.3,30.31,50900.0,17.238,17.272,17.2039,17.2096,50900.0
2010-01-27 13:15:00,30.32,30.33,30.19,30.19,145600.0,17.2153,17.2209,17.1415,17.1415,145600.0
2010-01-27 13:20:00,30.21,30.28,30.17,30.17,45000.0,17.1528,17.1926,17.1301,17.1301,45000.0
2010-01-27 13:25:00,30.17,30.21,30.16,30.16,24800.0,17.1301,17.1528,17.1244,17.1244,24800.0
2010-01-27 13:30:00,30.18,30.31,30.17,30.28,19600.0,17.1358,17.2096,17.1301,17.1926,19600.0
2010-01-27 13:35:00,30.3,30.3,30.25,30.29,16000.0,17.2039,17.2039,17.1755,17.1982,16000.0
2010-01-27 13:40:00,30.29,30.3,30.25,30.29,20900.0,17.1982,17.2039,17.1755,17.1982,20900.0
2010-01-27 13:45:00,30.29,30.31,30.28,30.28,19800.0,17.1982,17.2096,17.1926,17.1926,19800.0
2010-01-27 13:50:00,30.28,30.29,30.28,30.28,3100.0,17.1926,17.1982,17.1926,17.1926,3100.0
2010-01-27 13:55:00,30.28,30.31,30.27,30.31,27900.0,17.1926,17.2096,17.1869,17.2096,27900.0
2010-01-27 14:00:00,30.31,30.33,30.29,30.32,33200.0,17.2096,17.2209,17.1982,17.2153,33200.0
2010-01-27 14:05:00,30.32,30.39,30.31,30.39,25400.0,17.2153,17.255,17.2096,17.255,25400.0
2010-01-27 14:10:00,30.39,30.42,30.38,30.39,13700.0,17.255,17.272,17.2493,17.255,13700.0
2010-01-27 14:15:00,30.4,30.61,30.25,30.61,104000.0,17.2607,17.3799,17.1755,17.3799,104000.0
2010-01-27 14:20:00,30.62,30.65,30.22,30.27,160700.0,17.3856,17.4026,17.1585,17.1869,160700.0
2010-01-27 14:25:00,30.27,30.39,30.2,30.27,99300.0,17.1869,17.255,17.1471,17.1869,99300.0
2010-01-27 14:30:00,30.27,30.41,30.23,30.37,69800.0,17.1869,17.2664,17.1642,17.2437,69800.0
2010-01-27 14:35:00,30.37,30.52,30.31,30.45,47900.0,17.2437,17.3288,17.2096,17.2891,47900.0
2010-01-27 14:40:00,30.47,30.71,30.47,30.56,62600.0,17.3004,17.4367,17.3004,17.3515,62600.0
2010-01-27 14:45:00,30.59,30.62,30.53,30.6,103700.0,17.3686,17.3856,17.3345,17.3742,103700.0
2010-01-27 14:50:00,30.59,30.64,30.5,30.63,50200.0,17.3686,17.397,17.3175,17.3913,50200.0
2010-01-27 14:55:00,30.63,30.69,30.59,30.61,66200.0,17.3913,17.4253,17.3686,17.3799,66200.0
2010-01-27 15:00:00,30.63,30.73,30.58,30.65,99400.0,17.3913,17.4481,17.3629,17.4026,99400.0
2010-01-27 15:05:00,30.64,30.7,30.51,30.62,59100.0,17.397,17.431,17.3231,17.3856,59100.0
2010-01-27 15:10:00,30.62,30.64,30.48,30.59,72600.0,17.3856,17.397,17.3061,17.3686,72600.0
2010-01-27 15:15:00,30.61,30.66,30.49,30.61,44100.0,17.3799,17.4083,17.3118,17.3799,44100.0
2010-01-27 15:20:00,30.62,30.74,30.59,30.63,80700.0,17.3856,17.4537,17.3686,17.3913,80700.0
2010-01-27 15:25:00,30.65,30.79,30.64,30.76,88400.0,17.4026,17.4821,17.397,17.4651,88400.0
2010-01-27 15:30:00,30.77,31.02,30.77,30.97,294300.0,17.4708,17.6127,17.4708,17.5843,294300.0
2010-01-27 15:35:00,30.95,31.01,30.9,31.01,154200.0,17.573,17.607,17.5446,17.607,154200.0
2010-01-27 15:40:00,31.01,31.01,30.91,30.92,86300.0,17.607,17.607,17.5503,17.5559,86300.0
2010-01-27 15:45:00,30.91,30.95,30.84,30.89,66500.0,17.5503,17.573,17.5105,17.5389,66500.0
2010-01-27 15:50:00,30.89,30.93,30.86,30.89,83100.0,17.5389,17.5616,17.5219,17.5389,83100.0
2010-01-27 15:55:00,30.9,30.9,30.83,30.85,121200.0,17.5446,17.5446,17.5048,17.5162,121200.0
2010-01-28 09:30:00,30.89,30.98,30.45,30.56,58700.0,17.5389,17.59,17.2891,17.3515,58700.0
2010-01-28 09:35:00,30.56,30.57,30.2,30.3,70400.0,17.3515,17.3572,17.1471,17.2039,70400.0
2010-01-28 09:40:00,30.3,30.3,30.09,30.26,92300.0,17.2039,17.2039,17.0847,17.1812,92300.0
2010-01-28 09:45:00,30.25,30.45,30.17,30.2,118300.0,17.1755,17.2891,17.1301,17.1471,118300.0
2010-01-28 09:50:00,30.19,30.31,30.03,30.04,76800.0,17.1415,17.2096,17.0506,17.0563,76800.0
2010-01-28 09:55:00,30.04,30.05,29.87,29.98,153300.0,17.0563,17.062,16.9598,17.0222,153300.0
2010-01-28 10:00:00,29.97,30.03,29.87,29.89,187000.0,17.0165,17.0506,16.9598,16.9711,187000.0
2010-01-28 10:05:00,29.88,29.97,29.8,29.85,193800.0,16.9654,17.0165,16.92,16.9484,193800.0
2010-01-28 10:10:00,29.85,29.95,29.78,29.86,166000.0,16.9484,17.0052,16.9087,16.9541,166000.0
2010-01-28 10:15:00,29.86,29.89,29.67,29.67,165800.0,16.9541,16.9711,16.8462,16.8462,165800.0
2010-01-28 10:20:00,29.67,29.83,29.65,29.75,207200.0,16.8462,16.9371,16.8349,16.8916,207200.0
2010-01-28 10:25:00,29.74,29.85,29.63,29.68,160400.0,16.886,16.9484,16.8235,16.8519,160400.0
2010-01-28 10:30:00,29.7,29.7,29.61,29.68,129600.0,16.8632,16.8632,16.8121,16.8519,129600.0
2010-01-28 10:35:00,29.69,29.86,29.63,29.85,114600.0,16.8576,16.9541,16.8235,16.9484,114600.0
2010-01-28 10:40:00,29.85,30.0,29.74,29.84,101200.0,16.9484,17.0336,16.886,16.9427,101200.0
2010-01-28 10:45:00,29.84,29.84,29.5,29.57,162000.0,16.9427,16.9427,16.7497,16.7894,162000.0
2010-01-28 10:50:00,29.56,29.67,29.5,29.56,151000.0,16.7838,16.8462,16.7497,16.7838,151000.0
2010-01-28 10:55:00,29.56,29.62,29.49,29.6,222300.0,16.7838,16.8178,16.744,16.8065,222300.0
2010-01-28 11:00:00,29.61,29.61,29.38,29.4,158400.0,16.8121,16.8121,16.6815,16.6929,158400.0
2010-01-28 11:05:00,29.41,29.46,29.31,29.34,148900.0,16.6986,16.727,16.6418,16.6588,148900.0
2010-01-28 11:10:00,29.34,29.42,29.23,29.38,181900.0,16.6588,16.7043,16.5964,16.6815,181900.0
2010-01-28 11:15:00,29.38,29.42,29.27,29.28,120200.0,16.6815,16.7043,16.6191,16.6248,120200.0
2010-01-28 11:20:00,29.29,29.33,29.23,29.26,72000.0,16.6304,16.6532,16.5964,16.6134,72000.0
2010-01-28 11:25:00,29.26,29.34,29.22,29.24,103800.0,16.6134,16.6588,16.5907,16.6021,103800.0
2010-01-28 11:30:00,29.24,29.35,28.93,28.95,167100.0,16.6021,16.6645,16.426,16.4374,167100.0
2010-01-28 11:35:00,28.95,29.18,28.93,29.15,146500.0,16.4374,16.568,16.426,16.551,146500.0
2010-01-28 11:40:00,29.15,29.27,29.09,29.18,76900.0,16.551,16.6191,16.5169,16.568,76900.0
2010-01-28 11:45:00,29.19,29.26,29.15,29.23,74700.0,16.5737,16.6134,16.551,16.5964,74700.0
2010-01-28 11:50:00,29.23,29.33,29.21,29.33,69400.0,16.5964,16.6532,16.585,16.6532,69400.0
2010-01-28 11:55:00,29.32,29.36,29.16,29.16,105200.0,16.6475,16.6702,16.5566,16.5566,105200.0
2010-01-28 12:00:00,29.15,29.24,29.13,29.23,81300.0,16.551,16.6021,16.5396,16.5964,81300.0
2010-01-28 12:05:00,29.23,29.33,29.23,29.31,55000.0,16.5964,16.6532,16.5964,16.6418,55000.0
2010-01-28 12:10:00,29.31,29.34,29.29,29.3,45600.0,16.6418,16.6588,16.6304,16.6361,45600.0
2010-01-28 12:15:00,29.31,29.34,29.27,29.29,59700.0,16.6418,16.6588,16.6191,16.6304,59700.0
2010-01-28 12:20:00,29.3,29.34,29.23,29.29,107500.0,16.6361,16.6588,16.5964,16.6304,107500.0
2010-01-28 12:25:00,29.28,29.31,29.28,29.29,60700.0,16.6248,16.6418,16.6248,16.6304,60700.0
2010-01-28 12:30:00,29.29,29.37,29.29,29.35,80200.0,16.6304,16.6759,16.6304,16.6645,80200.0
2010-01-28 12:35:00,29.35,29.46,29.35,29.45,82400.0,16.6645,16.727,16.6645,16.7213,82400.0
2010-01-28 12:40:00,29.44,29.46,29.33,29.34,55100.0,16.7156,16.727,16.6532,16.6588,55100.0
2010-01-28 12:45:00,29.34,29.46,29.32,29.43,54300.0,16.6588,16.727,16.6475,16.7099,54300.0
2010-01-28 12:50:00,29.42,29.46,29.4,29.46,64500.0,16.7043,16.727,16.6929,16.727,64500.0
2010-01-28 12:55:00,29.45,29.45,29.36,29.41,43600.0,16.7213,16.7213,16.6702,16.6986,43600.0
2010-01-28 13:00:00,29.42,29.45,29.39,29.43,91000.0,16.7043,16.7213,16.6872,16.7099,91000.0
2010-01-28 13:05:00,29.44,29.52,29.4,29.43,192200.0,16.7156,16.761,16.6929,16.7099,192200.0
2010-01-28 13:10:00,29.41,29.48,29.4,29.44,56900.0,16.6986,16.7383,16.6929,16.7156,56900.0
2010-01-28 13:15:00,29.44,29.44,29.36,29.43,34300.0,16.7156,16.7156,16.6702,16.7099,34300.0
2010-01-28 13:20:00,29.44,29.5,29.43,29.48,56100.0,16.7156,16.7497,16.7099,16.7383,56100.0
2010-01-28 13:25:00,29.47,29.48,29.41,29.45,26600.0,16.7327,16.7383,16.6986,16.7213,26600.0
2010-01-28 13:30:00,29.45,29.5,29.44,29.46,36400.0,16.7213,16.7497,16.7156,16.727,36400.0
2010-01-28 13:35:00,29.47,29.5,29.47,29.49,56500.0,16.7327,16.7497,16.7327,16.744,56500.0
2010-01-28 13:40:00,29.5,29.56,29.49,29.54,78200.0,16.7497,16.7838,16.744,16.7724,78200.0
2010-01-28 13:45:00,29.54,29.59,29.53,29.54,61000.0,16.7724,16.8008,16.7667,16.7724,61000.0
2010-01-28 13:50:00,29.54,29.55,29.48,29.49,40900.0,16.7724,16.7781,16.7383,16.744,40900.0
2010-01-28 13:55:00,29.48,29.48,29.37,29.39,53500.0,16.7383,16.7383,16.6759,16.6872,53500.0
2010-01-28 14:00:00,29.4,29.42,29.33,29.34,33800.0,16.6929,16.7043,16.6532,16.6588,33800.0
2010-01-28 14:05:00,29.35,29.38,29.3,29.34,43800.0,16.6645,16.6815,16.6361,16.6588,43800.0
2010-01-28 14:10:00,29.32,29.33,29.19,29.26,193500.0,16.6475,16.6532,16.5737,16.6134,193500.0
2010-01-28 14:15:00,29.25,29.26,29.12,29.21,61200.0,16.6077,16.6134,16.5339,16.585,61200.0
2010-01-28 14:20:00,29.22,29.34,29.22,29.29,37300.0,16.5907,16.6588,16.5907,16.6304,37300.0
2010-01-28 14:25:00,29.28,29.29,29.22,29.25,28800.0,16.6248,16.6304,16.5907,16.6077,28800.0
2010-01-28 14:30:00,29.24,29.27,29.22,29.26,37500.0,16.6021,16.6191,16.5907,16.6134,37500.0
2010-01-28 14:35:00,29.26,29.26,29.14,29.17,44600.0,16.6134,16.6134,16.5453,16.5623,44600.0
2010-01-28 14:40:00,29.18,29.23,29.16,29.2,51100.0,16.568,16.5964,16.5566,16.5793,51100.0
2010-01-28 14:45:00,29.2,29.23,29.17,29.2,82300.0,16.5793,16.5964,16.5623,16.5793,82300.0
2010-01-28 14:50:00,29.2,29.32,29.18,29.28,103100.0,16.5793,16.6475,16.568,16.6248,103100.0
2010-01-28 14:55:00,29.29,29.36,29.26,29.34,123700.0,16.6304,16.6702,16.6134,16.6588,123700.0
2010-01-28 15:00:00,29.34,29.36,29.28,29.36,63000.0,16.6588,16.6702,16.6248,16.6702,63000.0
2010-01-28 15:05:00,29.36,29.47,29.36,29.47,82900.0,16.6702,16.7327,16.6702,16.7327,82900.0
2010-01-28 15:10:00,29.46,29.57,29.44,29.44,125700.0,16.727,16.7894,16.7156,16.7156,125700.0
2010-01-28 15:15:00,29.44,29.49,29.41,29.49,48300.0,16.7156,16.744,16.6986,16.744,48300.0
2010-01-28 15:20:00,29.49,29.56,29.49,29.55,74300.0,16.744,16.7838,16.744,16.7781,74300.0
2010-01-28 15:25:00,29.57,29.58,29.43,29.55,141200.0,16.7894,16.7951,16.7099,16.7781,141200.0
2010-01-28 15:30:00,29.57,29.7,29.53,29.69,203200.0,16.7894,16.8632,16.7667,16.8576,203200.0
2010-01-28 15:35:00,29.7,29.7,29.66,29.69,138400.0,16.8632,16.8632,16.8405,16.8576,138400.0
2010-01-28 15:40:00,29.69,29.72,29.56,29.58,218700.0,16.8576,16.8746,16.7838,16.7951,218700.0
2010-01-28 15:45:00,29.58,29.59,29.48,29.52,179000.0,16.7951,16.8008,16.7383,16.761,179000.0
2010-01-28 15:50:00,29.52,29.52,29.45,29.47,285400.0,16.761,16.761,16.7213,16.7327,285400.0
2010-01-28 15:55:00,29.47,29.47,29.38,29.38,306100.0,16.7327,16.7327,16.6815,16.6815,306100.0
2010-01-29 09:30:00,29.73,29.75,29.45,29.46,290000.0,16.8803,16.8916,16.7213,16.727,290000.0
2010-01-29 09:35:00,29.45,29.5,29.31,29.42,115200.0,16.7213,16.7497,16.6418,16.7043,115200.0
2010-01-29 09:40:00,29.41,29.42,29.13,29.16,150800.0,16.6986,16.7043,16.5396,16.5566,150800.0
2010-01-29 09:45:00,29.15,29.4,29.14,29.3,98600.0,16.551,16.6929,16.5453,16.6361,98600.0
2010-01-29 09:50:00,29.3,29.41,29.26,29.37,107000.0,16.6361,16.6986,16.6134,16.6759,107000.0
2010-01-29 09:55:00,29.35,29.38,29.17,29.3,117100.0,16.6645,16.6815,16.5623,16.6361,117100.0
2010-01-29 10:00:00,29.29,29.32,29.07,29.1,112700.0,16.6304,16.6475,16.5055,16.5226,112700.0
2010-01-29 10:05:00,29.1,29.11,28.91,28.92,135500.0,16.5226,16.5282,16.4147,16.4204,135500.0
2010-01-29 10:10:00,28.92,29.01,28.87,28.92,153500.0,16.4204,16.4715,16.392,16.4204,153500.0
2010-01-29 10:15:00,28.92,28.95,28.7,28.71,181900.0,16.4204,16.4374,16.2955,16.3011,181900.0
2010-01-29 10:20:00,28.71,28.93,28.67,28.92,198500.0,16.3011,16.426,16.2784,16.4204,198500.0
2010-01-29 10:25:00,28.9,28.95,28.7,28.72,169300.0,16.409,16.4374,16.2955,16.3068,169300.0
2010-01-29 10:30:00,28.72,28.86,28.71,28.86,165200.0,16.3068,16.3863,16.3011,16.3863,165200.0
2010-01-29 10:35:00,28.86,28.87,28.56,28.67,147400.0,16.3863,16.392,16.216,16.2784,147400.0
2010-01-29 10:40:00,28.67,28.67,28.38,28.44,255400.0,16.2784,16.2784,16.1138,16.1478,255400.0
2010-01-29 10:45:00,28.45,28.63,28.4,28.63,132300.0,16.1535,16.2557,16.1251,16.2557,132300.0
2010-01-29 10:50:00,28.63,28.68,28.53,28.54,120200.0,16.2557,16.2841,16.1989,16.2046,120200.0
2010-01-29 10:55:00,28.54,28.57,28.36,28.49,136600.0,16.2046,16.2216,16.1024,16.1762,136600.0
2010-01-29 11:00:00,28.48,28.59,28.36,28.48,151800.0,16.1705,16.233,16.1024,16.1705,151800.0
2010-01-29 11:05:00,28.48,28.51,28.33,28.36,173400.0,16.1705,16.1876,16.0854,16.1024,173400.0
2010-01-29 11:10:00,28.36,28.42,28.2,28.22,222400.0,16.1024,16.1365,16.0116,16.0229,222400.0
2010-01-29 11:15:00,28.2,28.25,28.08,28.17,237700.0,16.0116,16.04,15.9434,15.9945,237700.0
2010-01-29 11:20:00,28.17,28.32,28.08,28.26,151300.0,15.9945,16.0797,15.9434,16.0456,151300.0
2010-01-29 11:25:00,28.27,28.38,28.22,28.3,120000.0,16.0513,16.1138,16.0229,16.0683,120000.0
2010-01-29 11:30:00,28.3,28.32,28.14,28.3,68700.0,16.0683,16.0797,15.9775,16.0683,68700.0
2010-01-29 11:35:00,28.3,28.43,28.27,28.39,68000.0,16.0683,16.1422,16.0513,16.1194,68000.0
2010-01-29 11:40:00,28.4,28.51,28.39,28.46,90900.0,16.1251,16.1876,16.1194,16.1592,90900.0
2010-01-29 11:45:00,28.46,28.5,28.43,28.47,38700.0,16.1592,16.1819,16.1422,16.1649,38700.0
2010-01-29 11:50:00,28.47,28.66,28.47,28.65,59200.0,16.1649,16.2727,16.1649,16.2671,59200.0
2010-01-29 11:55:00,28.65,28.67,28.3,28.3,115700.0,16.2671,16.2784,16.0683,16.0683,115700.0
2010-01-29 12:00:00,28.3,28.34,28.21,28.21,106200.0,16.0683,16.0911,16.0172,16.0172,106200.0
2010-01-29 12:05:00,28.22,28.23,28.03,28.14,119400.0,16.0229,16.0286,15.915,15.9775,119400.0
2010-01-29 12:10:00,28.14,28.24,28.08,28.23,76800.0,15.9775,16.0343,15.9434,16.0286,76800.0
2010-01-29 12:15:00,28.23,28.28,28.21,28.25,30700.0,16.0286,16.057,16.0172,16.04,30700.0
2010-01-29 12:20:00,28.25,28.26,28.22,28.25,23900.0,16.04,16.0456,16.0229,16.04,23900.0
2010-01-29 12:25:00,28.26,28.27,28.19,28.25,31600.0,16.0456,16.0513,16.0059,16.04,31600.0
2010-01-29 12:30:00,28.25,28.28,28.14,28.19,31200.0,16.04,16.057,15.9775,16.0059,31200.0
2010-01-29 12:35:00,28.21,28.36,28.2,28.31,72700.0,16.0172,16.1024,16.0116,16.074,72700.0
2010-01-29 12:40:00,28.32,28.32,28.19,28.26,31400.0,16.0797,16.0797,16.0059,16.0456,31400.0
2010-01-29 12:45:00,28.27,28.27,28.12,28.18,54400.0,16.0513,16.0513,15.9661,16.0002,54400.0
2010-01-29 12:50:00,28.18,28.3,28.16,28.26,71900.0,16.0002,16.0683,15.9889,16.0456,71900.0
2010-01-29 12:55:00,28.25,28.3,28.22,28.27,17400.0,16.04,16.0683,16.0229,16.0513,17400.0
2010-01-29 13:00:00,28.28,28.28,28.18,28.22,36300.0,16.057,16.057,16.0002,16.0229,36300.0
2010-01-29 13:05:00,28.21,28.31,28.21,28.26,58500.0,16.0172,16.074,16.0172,16.0456,58500.0
2010-01-29 13:10:00,28.26,28.26,28.11,28.14,50700.0,16.0456,16.0456,15.9605,15.9775,50700.0
2010-01-29 13:15:00,28.13,28.16,28.07,28.11,30300.0,15.9718,15.9889,15.9378,15.9605,30300.0
2010-01-29 13:20:00,28.11,28.2,28.09,28.2,35500.0,15.9605,16.0116,15.9491,16.0116,35500.0
2010-01-29 13:25:00,28.2,28.2,28.16,28.17,12600.0,16.0116,16.0116,15.9889,15.9945,12600.0
2010-01-29 13:30:00,28.17,28.18,28.13,28.16,49400.0,15.9945,16.0002,15.9718,15.9889,49400.0
2010-01-29 13:35:00,28.16,28.25,28.15,28.17,35000.0,15.9889,16.04,15.9832,15.9945,35000.0
2010-01-29 13:40:00,28.17,28.17,28.05,28.08,78800.0,15.9945,15.9945,15.9264,15.9434,78800.0
2010-01-29 13:45:00,28.08,28.09,28.0,28.02,133400.0,15.9434,15.9491,15.898,15.9094,133400.0
2010-01-29 13:50:00,28.03,28.12,28.01,28.05,57200.0,15.915,15.9661,15.9037,15.9264,57200.0
2010-01-29 13:55:00,28.05,28.09,28.02,28.08,41000.0,15.9264,15.9491,15.9094,15.9434,41000.0
2010-01-29 14:00:00,28.08,28.1,28.01,28.04,40800.0,15.9434,15.9548,15.9037,15.9207,40800.0
2010-01-29 14:05:00,28.05,28.05,27.87,27.91,129500.0,15.9264,15.9264,15.8242,15.8469,129500.0
2010-01-29 14:10:00,27.91,28.04,27.89,28.01,53600.0,15.8469,15.9207,15.8355,15.9037,53600.0
2010-01-29 14:15:00,28.01,28.01,27.9,27.96,46900.0,15.9037,15.9037,15.8412,15.8753,46900.0
2010-01-29 14:20:00,27.96,27.96,27.85,27.93,48300.0,15.8753,15.8753,15.8128,15.8583,48300.0
2010-01-29 14:25:00,27.93,28.0,27.92,27.99,59100.0,15.8583,15.898,15.8526,15.8923,59100.0
2010-01-29 14:30:00,27.99,27.99,27.9,27.91,109300.0,15.8923,15.8923,15.8412,15.8469,109300.0
2010-01-29 14:35:00,27.9,27.97,27.9,27.94,149600.0,15.8412,15.881,15.8412,15.8639,149600.0
2010-01-29 14:40:00,27.97,28.0,27.91,27.99,74600.0,15.881,15.898,15.8469,15.8923,74600.0
2010-01-29 14:45:00,28.0,28.01,27.83,27.83,148400.0,15.898,15.9037,15.8015,15.8015,148400.0
2010-01-29 14:50:00,27.83,27.89,27.8,27.88,174200.0,15.8015,15.8355,15.7844,15.8299,174200.0
2010-01-29 14:55:00,27.88,27.91,27.84,27.88,269300.0,15.8299,15.8469,15.8072,15.8299,269300.0
2010-01-29 15:00:00,27.88,27.95,27.84,27.94,114100.0,15.8299,15.8696,15.8072,15.8639,114100.0
2010-01-29 15:05:00,27.94,28.03,27.93,28.0,310300.0,15.8639,15.915,15.8583,15.898,310300.0
2010-01-29 15:10:00,28.0,28.07,27.98,28.02,255400.0,15.898,15.9378,15.8866,15.9094,255400.0
2010-01-29 15:15:00,28.01,28.13,28.0,28.11,295600.0,15.9037,15.9718,15.898,15.9605,295600.0
2010-01-29 15:20:00,28.11,28.11,28.01,28.08,144700.0,15.9605,15.9605,15.9037,15.9434,144700.0
2010-01-29 15:25:00,28.08,28.12,28.03,28.12,163600.0,15.9434,15.9661,15.915,15.9661,163600.0
2010-01-29 15:30:00,28.12,28.13,28.03,28.04,159200.0,15.9661,15.9718,15.915,15.9207,159200.0
2010-01-29 15:35:00,28.04,28.27,28.03,28.25,328300.0,15.9207,16.0513,15.915,16.04,328300.0
2010-01-29 15:40:00,28.25,28.33,28.22,28.31,212900.0,16.04,16.0854,16.0229,16.074,212900.0
2010-01-29 15:45:00,28.31,28.32,28.25,28.28,183900.0,16.074,16.0797,16.04,16.057,183900.0
2010-01-29 15:50:00,28.29,28.35,28.23,28.31,352400.0,16.0627,16.0967,16.0286,16.074,352400.0
2010-01-29 15:55:00,28.32,28.35,28.2,28.22,528100.0,16.0797,16.0967,16.0116,16.0229,528100.0
2010-02-01 09:30:00,28.45,28.69,28.3,28.61,113400.0,16.1535,16.2898,16.0683,16.2444,113400.0
2010-02-01 09:35:00,28.62,28.72,28.59,28.61,85500.0,16.25,16.3068,16.233,16.2444,85500.0
2010-02-01 09:40:00,28.59,28.68,28.5,28.64,68900.0,16.233,16.2841,16.1819,16.2614,68900.0
2010-02-01 09:45:00,28.6,28.89,28.59,28.86,217600.0,16.2387,16.4033,16.233,16.3863,217600.0
2010-02-01 09:50:00,28.86,28.9,28.75,28.89,257400.0,16.3863,16.409,16.3238,16.4033,257400.0
2010-02-01 09:55:00,28.9,28.96,28.81,28.82,150000.0,16.409,16.4431,16.3579,16.3636,150000.0
2010-02-01 10:00:00,28.83,28.9,28.74,28.75,159500.0,16.3693,16.409,16.3182,16.3238,159500.0
2010-02-01 10:05:00,28.76,28.88,28.65,28.84,134100.0,16.3295,16.3977,16.2671,16.3749,134100.0
2010-02-01 10:10:00,28.84,28.9,28.75,28.89,85700.0,16.3749,16.409,16.3238,16.4033,85700.0
2010-02-01 10:15:00,28.9,28.98,28.85,28.88,95100.0,16.409,16.4544,16.3806,16.3977,95100.0
2010-02-01 10:20:00,28.88,28.96,28.82,28.92,72400.0,16.3977,16.4431,16.3636,16.4204,72400.0
2010-02-01 10:25:00,28.92,28.95,28.81,28.85,111400.0,16.4204,16.4374,16.3579,16.3806,111400.0
2010-02-01 10:30:00,28.86,28.91,28.86,28.91,73000.0,16.3863,16.4147,16.3863,16.4147,73000.0
2010-02-01 10:35:00,28.9,28.94,28.84,28.88,55200.0,16.409,16.4317,16.3749,16.3977,55200.0
2010-02-01 10:40:00,28.87,28.95,28.84,28.91,101900.0,16.392,16.4374,16.3749,16.4147,101900.0
2010-02-01 10:45:00,28.91,28.98,28.88,28.92,84000.0,16.4147,16.4544,16.3977,16.4204,84000.0
2010-02-01 10:50:00,28.92,28.97,28.88,28.96,131200.0,16.4204,16.4488,16.3977,16.4431,131200.0
2010-02-01 10:55:00,28.97,28.97,28.89,28.89,169800.0,16.4488,16.4488,16.4033,16.4033,169800.0
2010-02-01 11:00:00,28.89,28.89,28.79,28.85,115800.0,16.4033,16.4033,16.3466,16.3806,115800.0
2010-02-01 11:05:00,28.86,29.0,28.8,29.0,147600.0,16.3863,16.4658,16.3522,16.4658,147600.0
2010-02-01 11:10:00,29.0,29.02,28.93,28.94,86900.0,16.4658,16.4771,16.426,16.4317,86900.0
2010-02-01 11:15:00,28.94,29.04,28.93,28.98,80900.0,16.4317,16.4885,16.426,16.4544,80900.0
2010-02-01 11:20:00,28.99,29.06,28.97,28.99,166700.0,16.4601,16.4999,16.4488,16.4601,166700.0
2010-02-01 11:25:00,29.0,29.2,28.99,29.18,186800.0,16.4658,16.5793,16.4601,16.568,186800.0
2010-02-01 11:30:00,29.18,29.2,29.1,29.15,55900.0,16.568,16.5793,16.5226,16.551,55900.0
2010-02-01 11:35:00,29.14,29.14,29.04,29.06,71000.0,16.5453,16.5453,16.4885,16.4999,71000.0
2010-02-01 11:40:00,29.07,29.07,29.02,29.04,46900.0,16.5055,16.5055,16.4771,16.4885,46900.0
2010-02-01 11:45:00,29.05,29.05,28.96,28.97,50100.0,16.4942,16.4942,16.4431,16.4488,50100.0
2010-02-01 11:50:00,28.97,28.97,28.92,28.92,36800.0,16.4488,16.4488,16.4204,16.4204,36800.0
2010-02-01 11:55:00,28.92,28.96,28.87,28.89,106400.0,16.4204,16.4431,16.392,16.4033,106400.0
2010-02-01 12:00:00,28.89,28.98,28.89,28.92,65800.0,16.4033,16.4544,16.4033,16.4204,65800.0
2010-02-01 12:05:00,28.93,29.02,28.92,29.0,128700.0,16.426,16.4771,16.4204,16.4658,128700.0
2010-02-01 12:10:00,29.0,29.05,28.96,29.05,47600.0,16.4658,16.4942,16.4431,16.4942,47600.0
2010-02-01 12:15:00,29.04,29.05,28.97,28.99,94900.0,16.4885,16.4942,16.4488,16.4601,94900.0
2010-02-01 12:20:00,29.0,29.0,28.93,29.0,53900.0,16.4658,16.4658,16.426,16.4658,53900.0
2010-02-01 12:25:00,29.0,29.01,28.97,28.99,62200.0,16.4658,16.4715,16.4488,16.4601,62200.0
2010-02-01 12:30:00,29.0,29.01,28.97,28.99,49800.0,16.4658,16.4715,16.4488,16.4601,49800.0
2010-02-01 12:35:00,28.99,29.05,28.99,28.99,50700.0,16.4601,16.4942,16.4601,16.4601,50700.0
2010-02-01 12:40:00,28.98,29.09,28.97,29.09,75900.0,16.4544,16.5169,16.4488,16.5169,75900.0
2010-02-01 12:45:00,29.09,29.09,29.01,29.05,64200.0,16.5169,16.5169,16.4715,16.4942,64200.0
2010-02-01 12:50:00,29.05,29.06,28.96,28.96,90300.0,16.4942,16.4999,16.4431,16.4431,90300.0
2010-02-01 12:55:00,28.96,29.06,28.95,29.04,54200.0,16.4431,16.4999,16.4374,16.4885,54200.0
2010-02-01 13:00:00,29.03,29.03,28.99,29.01,47400.0,16.4828,16.4828,16.4601,16.4715,47400.0
2010-02-01 13:05:00,29.01,29.11,29.01,29.11,32500.0,16.4715,16.5282,16.4715,16.5282,32500.0
2010-02-01 13:10:00,29.1,29.11,29.03,29.04,36900.0,16.5226,16.5282,16.4828,16.4885,36900.0
2010-02-01 13:15:00,29.04,29.09,29.01,29.08,43800.0,16.4885,16.5169,16.4715,16.5112,43800.0
2010-02-01 13:20:00,29.09,29.14,29.09,29.09,50700.0,16.5169,16.5453,16.5169,16.5169,50700.0
2010-02-01 13:25:00,29.09,29.1,29.06,29.06,23800.0,16.5169,16.5226,16.4999,16.4999,23800.0
2010-02-01 13:30:00,29.07,29.08,29.04,29.04,54300.0,16.5055,16.5112,16.4885,16.4885,54300.0
2010-02-01 13:35:00,29.04,29.05,29.02,29.02,47600.0,16.4885,16.4942,16.4771,16.4771,47600.0
2010-02-01 13:40:00,29.03,29.06,29.01,29.01,45800.0,16.4828,16.4999,16.4715,16.4715,45800.0
2010-02-01 13:45:00,29.02,29.04,28.97,29.03,47400.0,16.4771,16.4885,16.4488,16.4828,47400.0
2010-02-01 13:50:00,29.04,29.08,29.03,29.06,31500.0,16.4885,16.5112,16.4828,16.4999,31500.0
2010-02-01 13:55:00,29.06,29.09,29.02,29.05,67600.0,16.4999,16.5169,16.4771,16.4942,67600.0
2010-02-01 14:00:00,29.06,29.07,29.03,29.04,25900.0,16.4999,16.5055,16.4828,16.4885,25900.0
2010-02-01 14:05:00,29.03,29.12,29.03,29.08,81100.0,16.4828,16.5339,16.4828,16.5112,81100.0
2010-02-01 14:10:00,29.08,29.1,29.02,29.03,43900.0,16.5112,16.5226,16.4771,16.4828,43900.0
2010-02-01 14:15:00,29.03,29.03,28.97,29.0,89200.0,16.4828,16.4828,16.4488,16.4658,89200.0
2010-02-01 14:20:00,29.0,29.02,28.92,28.94,62600.0,16.4658,16.4771,16.4204,16.4317,62600.0
2010-02-01 14:25:00,28.94,29.02,28.94,29.01,58200.0,16.4317,16.4771,16.4317,16.4715,58200.0
2010-02-01 14:30:00,29.02,29.05,29.01,29.02,45600.0,16.4771,16.4942,16.4715,16.4771,45600.0
2010-02-01 14:35:00,29.01,29.03,28.98,29.02,37200.0,16.4715,16.4828,16.4544,16.4771,37200.0
2010-02-01 14:40:00,29.02,29.07,29.02,29.06,49300.0,16.4771,16.5055,16.4771,16.4999,49300.0
2010-02-01 14:45:00,29.05,29.06,29.01,29.02,65300.0,16.4942,16.4999,16.4715,16.4771,65300.0
2010-02-01 14:50:00,29.01,29.09,28.99,29.09,48800.0,16.4715,16.5169,16.4601,16.5169,48800.0
2010-02-01 14:55:00,29.08,29.08,29.05,29.06,79600.0,16.5112,16.5112,16.4942,16.4999,79600.0
2010-02-01 15:00:00,29.06,29.13,29.02,29.05,121900.0,16.4999,16.5396,16.4771,16.4942,121900.0
2010-02-01 15:05:00,29.05,29.08,28.98,29.0,91700.0,16.4942,16.5112,16.4544,16.4658,91700.0
2010-02-01 15:10:00,28.99,29.07,28.98,29.02,79800.0,16.4601,16.5055,16.4544,16.4771,79800.0
2010-02-01 15:15:00,29.03,29.07,29.0,29.06,87600.0,16.4828,16.5055,16.4658,16.4999,87600.0
2010-02-01 15:20:00,29.05,29.11,29.04,29.08,61900.0,16.4942,16.5282,16.4885,16.5112,61900.0
2010-02-01 15:25:00,29.07,29.16,29.06,29.12,76400.0,16.5055,16.5566,16.4999,16.5339,76400.0
2010-02-01 15:30:00,29.12,29.16,29.1,29.11,79800.0,16.5339,16.5566,16.5226,16.5282,79800.0
2010-02-01 15:35:00,29.11,29.13,29.05,29.11,103300.0,16.5282,16.5396,16.4942,16.5282,103300.0
2010-02-01 15:40:00,29.11,29.16,29.11,29.12,93900.0,16.5282,16.5566,16.5282,16.5339,93900.0
2010-02-01 15:45:00,29.11,29.14,29.1,29.12,139600.0,16.5282,16.5453,16.5226,16.5339,139600.0
2010-02-01 15:50:00,29.12,29.14,29.09,29.13,211100.0,16.5339,16.5453,16.5169,16.5396,211100.0
2010-02-01 15:55:00,29.13,29.2,29.12,29.19,195500.0,16.5396,16.5793,16.5339,16.5737,195500.0
2010-02-02 09:30:00,29.37,29.39,29.14,29.24,94600.0,16.6759,16.6872,16.5453,16.6021,94600.0
2010-02-02 09:35:00,29.28,29.38,29.14,29.31,123600.0,16.6248,16.6815,16.5453,16.6418,123600.0
2010-02-02 09:40:00,29.29,29.32,29.08,29.18,113100.0,16.6304,16.6475,16.5112,16.568,113100.0
2010-02-02 09:45:00,29.18,29.22,29.1,29.15,78600.0,16.568,16.5907,16.5226,16.551,78600.0
2010-02-02 09:50:00,29.13,29.17,28.99,29.06,66200.0,16.5396,16.5623,16.4601,16.4999,66200.0
2010-02-02 09:55:00,29.07,29.15,28.94,29.04,67100.0,16.5055,16.551,16.4317,16.4885,67100.0
2010-02-02 10:00:00,29.04,29.13,28.79,28.88,95600.0,16.4885,16.5396,16.3466,16.3977,95600.0
2010-02-02 10:05:00,28.88,29.03,28.87,28.95,44300.0,16.3977,16.4828,16.392,16.4374,44300.0
2010-02-02 10:10:00,28.93,29.0,28.79,28.95,65400.0,16.426,16.4658,16.3466,16.4374,65400.0
2010-02-02 10:15:00,28.97,29.16,28.97,29.06,80100.0,16.4488,16.5566,16.4488,16.4999,80100.0
2010-02-02 10:20:00,29.06,29.09,28.92,28.96,101900.0,16.4999,16.5169,16.4204,16.4431,101900.0
2010-02-02 10:25:00,28.96,29.05,28.96,29.0,127300.0,16.4431,16.4942,16.4431,16.4658,127300.0
2010-02-02 10:30:00,29.0,29.08,28.99,29.0,173600.0,16.4658,16.5112,16.4601,16.4658,173600.0
2010-02-02 10:35:00,29.0,29.04,28.94,28.97,81200.0,16.4658,16.4885,16.4317,16.4488,81200.0
2010-02-02 10:40:00,28.96,29.0,28.91,28.94,69400.0,16.4431,16.4658,16.4147,16.4317,69400.0
2010-02-02 10:45:00,28.94,28.95,28.79,28.81,94800.0,16.4317,16.4374,16.3466,16.3579,94800.0
2010-02-02 10:50:00,28.81,28.93,28.75,28.77,110200.0,16.3579,16.426,16.3238,16.3352,110200.0
2010-02-02 10:55:00,28.76,28.87,28.75,28.84,72400.0,16.3295,16.392,16.3238,16.3749,72400.0
2010-02-02 11:00:00,28.83,28.85,28.7,28.72,120900.0,16.3693,16.3806,16.2955,16.3068,120900.0
2010-02-02 11:05:00,28.71,28.82,28.69,28.8,64200.0,16.3011,16.3636,16.2898,16.3522,64200.0
2010-02-02 11:10:00,28.8,28.84,28.74,28.79,61100.0,16.3522,16.3749,16.3182,16.3466,61100.0
2010-02-02 11:15:00,28.79,28.81,28.72,28.78,59700.0,16.3466,16.3579,16.3068,16.3409,59700.0
2010-02-02 11:20:00,28.79,28.92,28.75,28.9,59900.0,16.3466,16.4204,16.3238,16.409,59900.0
2010-02-02 11:25:00,28.9,29.03,28.9,29.01,98800.0,16.409,16.4828,16.409,16.4715,98800.0
2010-02-02 11:30:00,29.02,29.03,28.94,28.94,47800.0,16.4771,16.4828,16.4317,16.4317,47800.0
2010-02-02 11:35:00,28.95,29.02,28.94,28.98,29000.0,16.4374,16.4771,16.4317,16.4544,29000.0
2010-02-02 11:40:00,28.98,29.03,28.92,28.92,42800.0,16.4544,16.4828,16.4204,16.4204,42800.0
2010-02-02 11:45:00,28.93,28.97,28.91,28.97,49900.0,16.426,16.4488,16.4147,16.4488,49900.0
2010-02-02 11:50:00,28.97,29.03,28.97,29.02,39300.0,16.4488,16.4828,16.4488,16.4771,39300.0
2010-02-02 11:55:00,29.02,29.03,28.9,28.98,52100.0,16.4771,16.4828,16.409,16.4544,52100.0
2010-02-02 12:00:00,28.97,29.0,28.94,29.0,15900.0,16.4488,16.4658,16.4317,16.4658,15900.0
2010-02-02 12:05:00,29.0,29.03,28.99,29.0,15000.0,16.4658,16.4828,16.4601,16.4658,15000.0
2010-02-02 12:10:00,29.01,29.03,28.99,28.99,12700.0,16.4715,16.4828,16.4601,16.4601,12700.0
2010-02-02 12:15:00,28.98,29.02,28.95,28.99,18600.0,16.4544,16.4771,16.4374,16.4601,18600.0
2010-02-02 12:20:00,29.0,29.07,28.98,28.99,42700.0,16.4658,16.5055,16.4544,16.4601,42700.0
2010-02-02 12:25:00,28.99,29.11,28.99,29.06,82400.0,16.4601,16.5282,16.4601,16.4999,82400.0
2010-02-02 12:30:00,29.06,29.06,29.02,29.05,92000.0,16.4999,16.4999,16.4771,16.4942,92000.0
2010-02-02 12:35:00,29.05,29.05,28.97,29.01,34400.0,16.4942,16.4942,16.4488,16.4715,34400.0
2010-02-02 12:40:00,29.02,29.02,28.94,28.97,32900.0,16.4771,16.4771,16.4317,16.4488,32900.0
2010-02-02 12:45:00,28.95,28.99,28.92,28.99,117500.0,16.4374,16.4601,16.4204,16.4601,117500.0
2010-02-02 12:50:00,29.0,29.05,28.98,29.05,38400.0,16.4658,16.4942,16.4544,16.4942,38400.0
2010-02-02 12:55:00,29.05,29.08,29.0,29.05,46300.0,16.4942,16.5112,16.4658,16.4942,46300.0
2010-02-02 13:00:00,29.05,29.06,28.95,28.97,61500.0,16.4942,16.4999,16.4374,16.4488,61500.0
2010-02-02 13:05:00,28.97,28.97,28.95,28.95,17600.0,16.4488,16.4488,16.4374,16.4374,17600.0
2010-02-02 13:10:00,28.95,28.96,28.89,28.95,67300.0,16.4374,16.4431,16.4033,16.4374,67300.0
2010-02-02 13:15:00,28.95,28.98,28.94,28.98,76500.0,16.4374,16.4544,16.4317,16.4544,76500.0
2010-02-02 13:20:00,28.98,29.0,28.97,28.98,51500.0,16.4544,16.4658,16.4488,16.4544,51500.0
2010-02-02 13:25:00,28.98,29.01,28.97,29.01,26100.0,16.4544,16.4715,16.4488,16.4715,26100.0
2010-02-02 13:30:00,29.02,29.02,28.98,28.98,25900.0,16.4771,16.4771,16.4544,16.4544,25900.0
2010-02-02 13:35:00,28.98,29.04,28.96,29.03,42300.0,16.4544,16.4885,16.4431,16.4828,42300.0
2010-02-02 13:40:00,29.03,29.07,29.03,29.05,43800.0,16.4828,16.5055,16.4828,16.4942,43800.0
2010-02-02 13:45:00,29.05,29.09,29.05,29.06,15600.0,16.4942,16.5169,16.4942,16.4999,15600.0
2010-02-02 13:50:00,29.07,29.07,29.0,29.04,40800.0,16.5055,16.5055,16.4658,16.4885,40800.0
2010-02-02 13:55:00,29.04,29.05,28.96,28.99,35200.0,16.4885,16.4942,16.4431,16.4601,35200.0
2010-02-02 14:00:00,29.0,29.02,28.97,29.02,25400.0,16.4658,16.4771,16.4488,16.4771,25400.0
2010-02-02 14:05:00,29.01,29.01,28.95,28.97,24500.0,16.4715,16.4715,16.4374,16.4488,24500.0
2010-02-02 14:10:00,28.99,29.02,28.98,28.98,47700.0,16.4601,16.4771,16.4544,16.4544,47700.0
2010-02-02 14:15:00,28.98,28.99,28.94,28.99,49900.0,16.4544,16.4601,16.4317,16.4601,49900.0
2010-02-02 14:20:00,28.99,29.07,28.98,29.07,24700.0,16.4601,16.5055,16.4544,16.5055,24700.0
2010-02-02 14:25:00,29.07,29.09,29.02,29.08,56000.0,16.5055,16.5169,16.4771,16.5112,56000.0
2010-02-02 14:30:00,29.08,29.11,29.05,29.06,42700.0,16.5112,16.5282,16.4942,16.4999,42700.0
2010-02-02 14:35:00,29.06,29.11,29.03,29.11,47300.0,16.4999,16.5282,16.4828,16.5282,47300.0
2010-02-02 14:40:00,29.11,29.14,29.04,29.04,57100.0,16.5282,16.5453,16.4885,16.4885,57100.0
2010-02-02 14:45:00,29.05,29.1,29.02,29.08,37200.0,16.4942,16.5226,16.4771,16.5112,37200.0
2010-02-02 14:50:00,29.07,29.17,29.06,29.14,53300.0,16.5055,16.5623,16.4999,16.5453,53300.0
2010-02-02 14:55:00,29.14,29.18,29.1,29.18,50000.0,16.5453,16.568,16.5226,16.568,50000.0
2010-02-02 15:00:00,29.18,29.19,29.14,29.17,64500.0,16.568,16.5737,16.5453,16.5623,64500.0
2010-02-02 15:05:00,29.17,29.19,29.15,29.19,36600.0,16.5623,16.5737,16.551,16.5737,36600.0
2010-02-02 15:10:00,29.17,29.24,29.17,29.2,77900.0,16.5623,16.6021,16.5623,16.5793,77900.0
2010-02-02 15:15:00,29.2,29.26,29.19,29.22,60800.0,16.5793,16.6134,16.5737,16.5907,60800.0
2010-02-02 15:20:00,29.22,29.24,29.15,29.16,50500.0,16.5907,16.6021,16.551,16.5566,50500.0
2010-02-02 15:25:00,29.15,29.19,29.13,29.16,65500.0,16.551,16.5737,16.5396,16.5566,65500.0
2010-02-02 15:30:00,29.17,29.18,29.15,29.15,47600.0,16.5623,16.568,16.551,16.551,47600.0
2010-02-02 15:35:00,29.15,29.16,29.11,29.13,73400.0,16.551,16.5566,16.5282,16.5396,73400.0
2010-02-02 15:40:00,29.13,29.13,29.05,29.09,110100.0,16.5396,16.5396,16.4942,16.5169,110100.0
2010-02-02 15:45:00,29.08,29.09,29.02,29.07,101000.0,16.5112,16.5169,16.4771,16.5055,101000.0
2010-02-02 15:50:00,29.08,29.11,29.06,29.07,131600.0,16.5112,16.5282,16.4999,16.5055,131600.0
2010-02-02 15:55:00,29.08,29.09,29.02,29.09,244700.0,16.5112,16.5169,16.4771,16.5169,244700.0
2010-02-03 09:30:00,28.95,28.95,28.72,28.89,65900.0,16.4374,16.4374,16.3068,16.4033,65900.0
2010-02-03 09:35:00,28.89,29.0,28.85,29.0,70200.0,16.4033,16.4658,16.3806,16.4658,70200.0
2010-02-03 09:40:00,28.99,29.06,28.9,28.94,63100.0,16.4601,16.4999,16.409,16.4317,63100.0
2010-02-03 09:45:00,28.95,28.97,28.86,28.95,39900.0,16.4374,16.4488,16.3863,16.4374,39900.0
2010-02-03 09:50:00,28.91,29.02,28.91,28.99,71100.0,16.4147,16.4771,16.4147,16.4601,71100.0
2010-02-03 09:55:00,28.99,29.2,28.99,29.16,69200.0,16.4601,16.5793,16.4601,16.5566,69200.0
2010-02-03 10:00:00,29.16,29.2,29.11,29.16,58300.0,16.5566,16.5793,16.5282,16.5566,58300.0
2010-02-03 10:05:00,29.17,29.24,29.14,29.23,81100.0,16.5623,16.6021,16.5453,16.5964,81100.0
2010-02-03 10:10:00,29.22,29.24,29.14,29.16,284100.0,16.5907,16.6021,16.5453,16.5566,284100.0
2010-02-03 10:15:00,29.16,29.17,29.11,29.14,302900.0,16.5566,16.5623,16.5282,16.5453,302900.0
2010-02-03 10:20:00,29.14,29.2,29.1,29.13,84700.0,16.5453,16.5793,16.5226,16.5396,84700.0
2010-02-03 10:25:00,29.13,29.14,29.1,29.11,44300.0,16.5396,16.5453,16.5226,16.5282,44300.0
2010-02-03 10:30:00,29.11,29.15,29.1,29.15,31000.0,16.5282,16.551,16.5226,16.551,31000.0
2010-02-03 10:35:00,29.14,29.14,29.02,29.06,128700.0,16.5453,16.5453,16.4771,16.4999,128700.0
2010-02-03 10:40:00,29.06,29.07,29.01,29.06,27900.0,16.4999,16.5055,16.4715,16.4999,27900.0
2010-02-03 10:45:00,29.06,29.22,29.01,29.2,105900.0,16.4999,16.5907,16.4715,16.5793,105900.0
2010-02-03 10:50:00,29.2,29.28,29.19,29.27,74000.0,16.5793,16.6248,16.5737,16.6191,74000.0
2010-02-03 10:55:00,29.28,29.29,29.18,29.18,27500.0,16.6248,16.6304,16.568,16.568,27500.0
2010-02-03 11:00:00,29.19,29.24,29.13,29.15,51500.0,16.5737,16.6021,16.5396,16.551,51500.0
2010-02-03 11:05:00,29.16,29.34,29.16,29.31,77200.0,16.5566,16.6588,16.5566,16.6418,77200.0
2010-02-03 11:10:00,29.31,29.33,29.24,29.27,62100.0,16.6418,16.6532,16.6021,16.6191,62100.0
2010-02-03 11:15:00,29.27,29.3,29.24,29.25,64800.0,16.6191,16.6361,16.6021,16.6077,64800.0
2010-02-03 11:20:00,29.24,29.27,29.2,29.21,38200.0,16.6021,16.6191,16.5793,16.585,38200.0
2010-02-03 11:25:00,29.21,29.23,29.19,29.21,44000.0,16.585,16.5964,16.5737,16.585,44000.0
2010-02-03 11:30:00,29.21,29.22,29.14,29.14,53700.0,16.585,16.5907,16.5453,16.5453,53700.0
2010-02-03 11:35:00,29.14,29.16,29.09,29.09,140100.0,16.5453,16.5566,16.5169,16.5169,140100.0
2010-02-03 11:40:00,29.1,29.14,29.09,29.13,54700.0,16.5226,16.5453,16.5169,16.5396,54700.0
2010-02-03 11:45:00,29.13,29.16,29.11,29.12,24500.0,16.5396,16.5566,16.5282,16.5339,24500.0
2010-02-03 11:50:00,29.13,29.16,29.09,29.15,51500.0,16.5396,16.5566,16.5169,16.551,51500.0
2010-02-03 11:55:00,29.16,29.17,29.1,29.13,61500.0,16.5566,16.5623,16.5226,16.5396,61500.0
2010-02-03 12:00:00,29.13,29.16,29.1,29.12,84100.0,16.5396,16.5566,16.5226,16.5339,84100.0
2010-02-03 12:05:00,29.12,29.18,29.11,29.17,38900.0,16.5339,16.568,16.5282,16.5623,38900.0
2010-02-03 12:10:00,29.16,29.22,29.16,29.21,65300.0,16.5566,16.5907,16.5566,16.585,65300.0
2010-02-03 12:15:00,29.21,29.21,29.18,29.21,45100.0,16.585,16.585,16.568,16.585,45100.0
2010-02-03 12:20:00,29.2,29.2,29.16,29.16,24400.0,16.5793,16.5793,16.5566,16.5566,24400.0
2010-02-03 12:25:00,29.16,29.21,29.15,29.2,69200.0,16.5566,16.585,16.551,16.5793,69200.0
2010-02-03 12:30:00,29.19,29.19,29.07,29.11,658000.0,16.5737,16.5737,16.5055,16.5282,658000.0
2010-02-03 12:35:00,29.11,29.18,29.1,29.15,457900.0,16.5282,16.568,16.5226,16.551,457900.0
2010-02-03 12:40:00,29.14,29.16,29.12,29.13,39700.0,16.5453,16.5566,16.5339,16.5396,39700.0
2010-02-03 12:45:00,29.13,29.15,29.05,29.14,40400.0,16.5396,16.551,16.4942,16.5453,40400.0
2010-02-03 12:50:00,29.17,29.2,29.14,29.2,19800.0,16.5623,16.5793,16.5453,16.5793,19800.0
2010-02-03 12:55:00,29.2,29.24,29.19,29.2,97800.0,16.5793,16.6021,16.5737,16.5793,97800.0
2010-02-03 13:00:00,29.2,29.24,29.14,29.23,38800.0,16.5793,16.6021,16.5453,16.5964,38800.0
2010-02-03 13:05:00,29.24,29.34,29.23,29.33,56300.0,16.6021,16.6588,16.5964,16.6532,56300.0
2010-02-03 13:10:00,29.34,29.35,29.3,29.31,182700.0,16.6588,16.6645,16.6361,16.6418,182700.0
2010-02-03 13:15:00,29.31,29.33,29.31,29.31,12400.0,16.6418,16.6532,16.6418,16.6418,12400.0
2010-02-03 13:20:00,29.31,29.33,29.3,29.31,51900.0,16.6418,16.6532,16.6361,16.6418,51900.0
2010-02-03 13:25:00,29.31,29.32,29.31,29.32,33400.0,16.6418,16.6475,16.6418,16.6475,33400.0
2010-02-03 13:30:00,29.32,29.39,29.31,29.38,51600.0,16.6475,16.6872,16.6418,16.6815,51600.0
2010-02-03 13:35:00,29.38,29.41,29.31,29.32,50000.0,16.6815,16.6986,16.6418,16.6475,50000.0
2010-02-03 13:40:00,29.32,29.37,29.32,29.33,37900.0,16.6475,16.6759,16.6475,16.6532,37900.0
2010-02-03 13:45:00,29.33,29.36,29.3,29.31,28400.0,16.6532,16.6702,16.6361,16.6418,28400.0
2010-02-03 13:50:00,29.31,29.32,29.26,29.27,64900.0,16.6418,16.6475,16.6134,16.6191,64900.0
2010-02-03 13:55:00,29.27,29.29,29.26,29.27,32200.0,16.6191,16.6304,16.6134,16.6191,32200.0
2010-02-03 14:00:00,29.28,29.3,29.24,29.29,78500.0,16.6248,16.6361,16.6021,16.6304,78500.0
2010-02-03 14:05:00,29.29,29.35,29.29,29.32,28800.0,16.6304,16.6645,16.6304,16.6475,28800.0
2010-02-03 14:10:00,29.3,29.32,29.25,29.27,16100.0,16.6361,16.6475,16.6077,16.6191,16100.0
2010-02-03 14:15:00,29.27,29.31,29.25,29.25,69200.0,16.6191,16.6418,16.6077,16.6077,69200.0
2010-02-03 14:20:00,29.26,29.29,29.21,29.23,24100.0,16.6134,16.6304,16.585,16.5964,24100.0
2010-02-03 14:25:00,29.22,29.26,29.19,29.23,18800.0,16.5907,16.6134,16.5737,16.5964,18800.0
2010-02-03 14:30:00,29.25,29.28,29.24,29.25,34800.0,16.6077,16.6248,16.6021,16.6077,34800.0
2010-02-03 14:35:00,29.24,29.24,29.2,29.21,14200.0,16.6021,16.6021,16.5793,16.585,14200.0
2010-02-03 14:40:00,29.22,29.22,29.16,29.17,27900.0,16.5907,16.5907,16.5566,16.5623,27900.0
2010-02-03 14:45:00,29.17,29.22,29.17,29.18,23300.0,16.5623,16.5907,16.5623,16.568,23300.0
2010-02-03 14:50:00,29.19,29.27,29.18,29.26,29000.0,16.5737,16.6191,16.568,16.6134,29000.0
2010-02-03 14:55:00,29.26,29.3,29.26,29.26,23700.0,16.6134,16.6361,16.6134,16.6134,23700.0
2010-02-03 15:00:00,29.26,29.33,29.24,29.31,47600.0,16.6134,16.6532,16.6021,16.6418,47600.0
2010-02-03 15:05:00,29.32,29.36,29.26,29.26,124400.0,16.6475,16.6702,16.6134,16.6134,124400.0
2010-02-03 15:10:00,29.26,29.33,29.24,29.29,47700.0,16.6134,16.6532,16.6021,16.6304,47700.0
2010-02-03 15:15:00,29.29,29.31,29.25,29.27,30300.0,16.6304,16.6418,16.6077,16.6191,30300.0
2010-02-03 15:20:00,29.28,29.31,29.25,29.26,45400.0,16.6248,16.6418,16.6077,16.6134,45400.0
2010-02-03 15:25:00,29.25,29.35,29.25,29.27,56100.0,16.6077,16.6645,16.6077,16.6191,56100.0
2010-02-03 15:30:00,29.27,29.33,29.27,29.31,69900.0,16.6191,16.6532,16.6191,16.6418,69900.0
2010-02-03 15:35:00,29.3,29.3,29.26,29.28,37500.0,16.6361,16.6361,16.6134,16.6248,37500.0
2010-02-03 15:40:00,29.28,29.37,29.28,29.37,88000.0,16.6248,16.6759,16.6248,16.6759,88000.0
2010-02-03 15:45:00,29.37,29.38,29.3,29.3,121600.0,16.6759,16.6815,16.6361,16.6361,121600.0
2010-02-03 15:50:00,29.3,29.32,29.26,29.32,119600.0,16.6361,16.6475,16.6134,16.6475,119600.0
2010-02-03 15:55:00,29.31,29.35,29.28,29.29,219900.0,16.6418,16.6645,16.6248,16.6304,219900.0
2010-02-04 09:30:00,29.02,29.44,28.81,28.87,89900.0,16.4771,16.7156,16.3579,16.392,89900.0
2010-02-04 09:35:00,28.88,28.98,28.86,28.94,50000.0,16.3977,16.4544,16.3863,16.4317,50000.0
2010-02-04 09:40:00,28.93,28.97,28.81,28.89,100100.0,16.426,16.4488,16.3579,16.4033,100100.0
2010-02-04 09:45:00,28.91,28.95,28.81,28.86,168200.0,16.4147,16.4374,16.3579,16.3863,168200.0
2010-02-04 09:50:00,28.85,28.89,28.79,28.81,72900.0,16.3806,16.4033,16.3466,16.3579,72900.0
2010-02-04 09:55:00,28.81,28.83,28.68,28.71,122400.0,16.3579,16.3693,16.2841,16.3011,122400.0
2010-02-04 10:00:00,28.7,28.8,28.5,28.59,184600.0,16.2955,16.3522,16.1819,16.233,184600.0
2010-02-04 10:05:00,28.59,28.61,28.47,28.51,65400.0,16.233,16.2444,16.1649,16.1876,65400.0
2010-02-04 10:10:00,28.51,28.51,28.3,28.37,120100.0,16.1876,16.1876,16.0683,16.1081,120100.0
2010-02-04 10:15:00,28.34,28.4,28.23,28.37,154200.0,16.0911,16.1251,16.0286,16.1081,154200.0
2010-02-04 10:20:00,28.35,28.37,28.2,28.22,69700.0,16.0967,16.1081,16.0116,16.0229,69700.0
2010-02-04 10:25:00,28.22,28.25,28.12,28.12,122000.0,16.0229,16.04,15.9661,15.9661,122000.0
2010-02-04 10:30:00,28.13,28.32,28.12,28.31,108900.0,15.9718,16.0797,15.9661,16.074,108900.0
2010-02-04 10:35:00,28.3,28.36,28.25,28.32,62900.0,16.0683,16.1024,16.04,16.0797,62900.0
2010-02-04 10:40:00,28.32,28.35,28.25,28.33,26300.0,16.0797,16.0967,16.04,16.0854,26300.0
2010-02-04 10:45:00,28.32,28.37,28.27,28.36,21400.0,16.0797,16.1081,16.0513,16.1024,21400.0
2010-02-04 10:50:00,28.36,28.39,28.32,28.39,30800.0,16.1024,16.1194,16.0797,16.1194,30800.0
2010-02-04 10:55:00,28.4,28.45,28.34,28.35,87200.0,16.1251,16.1535,16.0911,16.0967,87200.0
2010-02-04 11:00:00,28.34,28.4,28.28,28.32,55200.0,16.0911,16.1251,16.057,16.0797,55200.0
2010-02-04 11:05:00,28.32,28.38,28.3,28.36,28000.0,16.0797,16.1138,16.0683,16.1024,28000.0
2010-02-04 11:10:00,28.34,28.39,28.32,28.37,33700.0,16.0911,16.1194,16.0797,16.1081,33700.0
2010-02-04 11:15:00,28.37,28.52,28.33,28.51,93800.0,16.1081,16.1933,16.0854,16.1876,93800.0
2010-02-04 11:20:00,28.52,28.52,28.46,28.51,203200.0,16.1933,16.1933,16.1592,16.1876,203200.0
2010-02-04 11:25:00,28.52,28.58,28.49,28.57,94800.0,16.1933,16.2273,16.1762,16.2216,94800.0
2010-02-04 11:30:00,28.59,28.59,28.51,28.51,74200.0,16.233,16.233,16.1876,16.1876,74200.0
2010-02-04 11:35:00,28.51,28.53,28.37,28.38,58600.0,16.1876,16.1989,16.1081,16.1138,58600.0
2010-02-04 11:40:00,28.38,28.4,28.31,28.38,95700.0,16.1138,16.1251,16.074,16.1138,95700.0
2010-02-04 11:45:00,28.37,28.43,28.33,28.41,57800.0,16.1081,16.1422,16.0854,16.1308,57800.0
2010-02-04 11:50:00,28.41,28.42,28.35,28.37,36000.0,16.1308,16.1365,16.0967,16.1081,36000.0
2010-02-04 11:55:00,28.36,28.36,28.31,28.36,24600.0,16.1024,16.1024,16.074,16.1024,24600.0
2010-02-04 12:00:00,28.36,28.44,28.32,28.35,59300.0,16.1024,16.1478,16.0797,16.0967,59300.0
2010-02-04 12:05:00,28.35,28.38,28.28,28.35,49500.0,16.0967,16.1138,16.057,16.0967,49500.0
2010-02-04 12:10:00,28.34,28.41,28.26,28.27,66000.0,16.0911,16.1308,16.0456,16.0513,66000.0
2010-02-04 12:15:00,28.26,28.29,28.25,28.29,97400.0,16.0456,16.0627,16.04,16.0627,97400.0
2010-02-04 12:20:00,28.28,28.34,28.27,28.32,60000.0,16.057,16.0911,16.0513,16.0797,60000.0
2010-02-04 12:25:00,28.32,28.33,28.25,28.28,23200.0,16.0797,16.0854,16.04,16.057,23200.0
2010-02-04 12:30:00,28.29,28.36,28.27,28.33,20400.0,16.0627,16.1024,16.0513,16.0854,20400.0
2010-02-04 12:35:00,28.32,28.33,28.28,28.3,13500.0,16.0797,16.0854,16.057,16.0683,13500.0
2010-02-04 12:40:00,28.3,28.39,28.25,28.35,47400.0,16.0683,16.1194,16.04,16.0967,47400.0
2010-02-04 12:45:00,28.35,28.39,28.23,28.24,52500.0,16.0967,16.1194,16.0286,16.0343,52500.0
2010-02-04 12:50:00,28.24,28.29,28.2,28.28,99200.0,16.0343,16.0627,16.0116,16.057,99200.0
2010-02-04 12:55:00,28.27,28.34,28.25,28.32,80100.0,16.0513,16.0911,16.04,16.0797,80100.0
2010-02-04 13:00:00,28.31,28.37,28.31,28.34,18400.0,16.074,16.1081,16.074,16.0911,18400.0
2010-02-04 13:05:00,28.34,28.39,28.34,28.36,21400.0,16.0911,16.1194,16.0911,16.1024,21400.0
2010-02-04 13:10:00,28.35,28.35,28.31,28.34,34000.0,16.0967,16.0967,16.074,16.0911,34000.0
2010-02-04 13:15:00,28.35,28.35,28.31,28.35,24500.0,16.0967,16.0967,16.074,16.0967,24500.0
2010-02-04 13:20:00,28.34,28.36,28.3,28.34,36000.0,16.0911,16.1024,16.0683,16.0911,36000.0
2010-02-04 13:25:00,28.33,28.36,28.33,28.33,45600.0,16.0854,16.1024,16.0854,16.0854,45600.0
2010-02-04 13:30:00,28.33,28.35,28.3,28.31,38900.0,16.0854,16.0967,16.0683,16.074,38900.0
2010-02-04 13:35:00,28.32,28.36,28.32,28.35,24000.0,16.0797,16.1024,16.0797,16.0967,24000.0
2010-02-04 13:40:00,28.34,28.35,28.25,28.25,24900.0,16.0911,16.0967,16.04,16.04,24900.0
2010-02-04 13:45:00,28.24,28.35,28.21,28.34,107000.0,16.0343,16.0967,16.0172,16.0911,107000.0
2010-02-04 13:50:00,28.33,28.36,28.26,28.3,29200.0,16.0854,16.1024,16.0456,16.0683,29200.0
2010-02-04 13:55:00,28.31,28.33,28.27,28.27,17600.0,16.074,16.0854,16.0513,16.0513,17600.0
2010-02-04 14:00:00,28.27,28.35,28.26,28.33,22400.0,16.0513,16.0967,16.0456,16.0854,22400.0
2010-02-04 14:05:00,28.33,28.36,28.32,28.34,42300.0,16.0854,16.1024,16.0797,16.0911,42300.0
2010-02-04 14:10:00,28.35,28.4,28.33,28.36,64000.0,16.0967,16.1251,16.0854,16.1024,64000.0
2010-02-04 14:15:00,28.36,28.39,28.32,28.32,74500.0,16.1024,16.1194,16.0797,16.0797,74500.0
2010-02-04 14:20:00,28.33,28.47,28.33,28.44,41700.0,16.0854,16.1649,16.0854,16.1478,41700.0
2010-02-04 14:25:00,28.44,28.5,28.4,28.47,71100.0,16.1478,16.1819,16.1251,16.1649,71100.0
2010-02-04 14:30:00,28.46,28.57,28.45,28.55,97400.0,16.1592,16.2216,16.1535,16.2103,97400.0
2010-02-04 14:35:00,28.54,28.59,28.54,28.58,42500.0,16.2046,16.233,16.2046,16.2273,42500.0
2010-02-04 14:40:00,28.59,28.59,28.48,28.49,36400.0,16.233,16.233,16.1705,16.1762,36400.0
2010-02-04 14:45:00,28.49,28.53,28.48,28.51,25000.0,16.1762,16.1989,16.1705,16.1876,25000.0
2010-02-04 14:50:00,28.52,28.55,28.49,28.5,39300.0,16.1933,16.2103,16.1762,16.1819,39300.0
2010-02-04 14:55:00,28.49,28.53,28.48,28.48,22500.0,16.1762,16.1989,16.1705,16.1705,22500.0
2010-02-04 15:00:00,28.49,28.51,28.47,28.48,61000.0,16.1762,16.1876,16.1649,16.1705,61000.0
2010-02-04 15:05:00,28.48,28.5,28.47,28.48,42200.0,16.1705,16.1819,16.1649,16.1705,42200.0
2010-02-04 15:10:00,28.47,28.48,28.41,28.43,37100.0,16.1649,16.1705,16.1308,16.1422,37100.0
2010-02-04 15:15:00,28.43,28.43,28.37,28.38,48400.0,16.1422,16.1422,16.1081,16.1138,48400.0
2010-02-04 15:20:00,28.37,28.42,28.33,28.4,133700.0,16.1081,16.1365,16.0854,16.1251,133700.0
2010-02-04 15:25:00,28.41,28.43,28.39,28.41,82800.0,16.1308,16.1422,16.1194,16.1308,82800.0
2010-02-04 15:30:00,28.41,28.48,28.39,28.39,175300.0,16.1308,16.1705,16.1194,16.1194,175300.0
2010-02-04 15:35:00,28.39,28.39,28.33,28.34,110400.0,16.1194,16.1194,16.0854,16.0911,110400.0
2010-02-04 15:40:00,28.34,28.41,28.33,28.39,104900.0,16.0911,16.1308,16.0854,16.1194,104900.0
2010-02-04 15:45:00,28.4,28.42,28.36,28.37,108600.0,16.1251,16.1365,16.1024,16.1081,108600.0
2010-02-04 15:50:00,28.36,28.42,28.34,28.37,170600.0,16.1024,16.1365,16.0911,16.1081,170600.0
2010-02-04 15:55:00,28.36,28.38,28.31,28.31,275900.0,16.1024,16.1138,16.074,16.074,275900.0
2010-02-05 09:30:00,28.47,28.72,28.42,28.57,57000.0,16.1649,16.3068,16.1365,16.2216,57000.0
2010-02-05 09:35:00,28.55,28.56,28.36,28.44,78800.0,16.2103,16.216,16.1024,16.1478,78800.0
2010-02-05 09:40:00,28.43,28.58,28.4,28.44,63500.0,16.1422,16.2273,16.1251,16.1478,63500.0
2010-02-05 09:45:00,28.44,28.58,28.41,28.47,66700.0,16.1478,16.2273,16.1308,16.1649,66700.0
2010-02-05 09:50:00,28.48,28.51,28.38,28.39,52300.0,16.1705,16.1876,16.1138,16.1194,52300.0
2010-02-05 09:55:00,28.39,28.41,28.31,28.32,67000.0,16.1194,16.1308,16.074,16.0797,67000.0
2010-02-05 10:00:00,28.32,28.48,28.32,28.36,84000.0,16.0797,16.1705,16.0797,16.1024,84000.0
2010-02-05 10:05:00,28.35,28.36,28.24,28.29,87600.0,16.0967,16.1024,16.0343,16.0627,87600.0
2010-02-05 10:10:00,28.28,28.33,28.21,28.27,64600.0,16.057,16.0854,16.0172,16.0513,64600.0
2010-02-05 10:15:00,28.26,28.42,28.26,28.29,76500.0,16.0456,16.1365,16.0456,16.0627,76500.0
2010-02-05 10:20:00,28.3,28.7,28.3,28.64,150400.0,16.0683,16.2955,16.0683,16.2614,150400.0
2010-02-05 10:25:00,28.63,28.85,28.62,28.72,221400.0,16.2557,16.3806,16.25,16.3068,221400.0
2010-02-05 10:30:00,28.74,28.93,28.72,28.91,92100.0,16.3182,16.426,16.3068,16.4147,92100.0
2010-02-05 10:35:00,28.9,28.92,28.73,28.74,67800.0,16.409,16.4204,16.3125,16.3182,67800.0
2010-02-05 10:40:00,28.74,28.96,28.73,28.91,90000.0,16.3182,16.4431,16.3125,16.4147,90000.0
2010-02-05 10:45:00,28.9,28.94,28.82,28.85,26900.0,16.409,16.4317,16.3636,16.3806,26900.0
2010-02-05 10:50:00,28.86,28.93,28.83,28.92,41200.0,16.3863,16.426,16.3693,16.4204,41200.0
2010-02-05 10:55:00,28.92,28.96,28.85,28.94,56600.0,16.4204,16.4431,16.3806,16.4317,56600.0
2010-02-05 11:00:00,28.94,28.96,28.8,28.82,90900.0,16.4317,16.4431,16.3522,16.3636,90900.0
2010-02-05 11:05:00,28.83,28.84,28.73,28.83,52700.0,16.3693,16.3749,16.3125,16.3693,52700.0
2010-02-05 11:10:00,28.83,28.85,28.68,28.68,63800.0,16.3693,16.3806,16.2841,16.2841,63800.0
2010-02-05 11:15:00,28.69,28.78,28.66,28.77,57300.0,16.2898,16.3409,16.2727,16.3352,57300.0
2010-02-05 11:20:00,28.77,28.77,28.65,28.72,59000.0,16.3352,16.3352,16.2671,16.3068,59000.0
2010-02-05 11:25:00,28.72,28.73,28.59,28.61,61600.0,16.3068,16.3125,16.233,16.2444,61600.0
2010-02-05 11:30:00,28.61,28.72,28.59,28.62,33500.0,16.2444,16.3068,16.233,16.25,33500.0
2010-02-05 11:35:00,28.6,28.65,28.49,28.52,77300.0,16.2387,16.2671,16.1762,16.1933,77300.0
2010-02-05 11:40:00,28.52,28.53,28.42,28.51,42100.0,16.1933,16.1989,16.1365,16.1876,42100.0
2010-02-05 11:45:00,28.51,28.55,28.43,28.46,143500.0,16.1876,16.2103,16.1422,16.1592,143500.0
2010-02-05 11:50:00,28.46,28.5,28.37,28.4,171700.0,16.1592,16.1819,16.1081,16.1251,171700.0
2010-02-05 11:55:00,28.42,28.47,28.39,28.45,64000.0,16.1365,16.1649,16.1194,16.1535,64000.0
2010-02-05 12:00:00,28.45,28.59,28.45,28.53,41300.0,16.1535,16.233,16.1535,16.1989,41300.0
2010-02-05 12:05:00,28.55,28.62,28.55,28.59,48700.0,16.2103,16.25,16.2103,16.233,48700.0
2010-02-05 12:10:00,28.58,28.58,28.43,28.48,54700.0,16.2273,16.2273,16.1422,16.1705,54700.0
2010-02-05 12:15:00,28.48,28.55,28.47,28.55,47800.0,16.1705,16.2103,16.1649,16.2103,47800.0
2010-02-05 12:20:00,28.55,28.61,28.54,28.57,45700.0,16.2103,16.2444,16.2046,16.2216,45700.0
2010-02-05 12:25:00,28.57,28.62,28.53,28.54,34100.0,16.2216,16.25,16.1989,16.2046,34100.0
2010-02-05 12:30:00,28.54,28.56,28.48,28.55,42300.0,16.2046,16.216,16.1705,16.2103,42300.0
2010-02-05 12:35:00,28.55,28.61,28.5,28.5,38200.0,16.2103,16.2444,16.1819,16.1819,38200.0
2010-02-05 12:40:00,28.49,28.52,28.43,28.52,19300.0,16.1762,16.1933,16.1422,16.1933,19300.0
2010-02-05 12:45:00,28.51,28.58,28.51,28.56,26200.0,16.1876,16.2273,16.1876,16.216,26200.0
2010-02-05 12:50:00,28.56,28.59,28.43,28.51,45900.0,16.216,16.233,16.1422,16.1876,45900.0
2010-02-05 12:55:00,28.52,28.58,28.51,28.58,36500.0,16.1933,16.2273,16.1876,16.2273,36500.0
2010-02-05 13:00:00,28.58,28.58,28.5,28.52,41700.0,16.2273,16.2273,16.1819,16.1933,41700.0
2010-02-05 13:05:00,28.53,28.53,28.4,28.41,28300.0,16.1989,16.1989,16.1251,16.1308,28300.0
2010-02-05 13:10:00,28.41,28.49,28.38,28.48,64100.0,16.1308,16.1762,16.1138,16.1705,64100.0
2010-02-05 13:15:00,28.48,28.49,28.42,28.43,14600.0,16.1705,16.1762,16.1365,16.1422,14600.0
2010-02-05 13:20:00,28.44,28.46,28.33,28.34,40900.0,16.1478,16.1592,16.0854,16.0911,40900.0
2010-02-05 13:25:00,28.35,28.37,28.31,28.33,20700.0,16.0967,16.1081,16.074,16.0854,20700.0
2010-02-05 13:30:00,28.33,28.39,28.27,28.29,30400.0,16.0854,16.1194,16.0513,16.0627,30400.0
2010-02-05 13:35:00,28.29,28.37,28.15,28.17,101900.0,16.0627,16.1081,15.9832,15.9945,101900.0
2010-02-05 13:40:00,28.17,28.23,28.11,28.16,55900.0,15.9945,16.0286,15.9605,15.9889,55900.0
2010-02-05 13:45:00,28.17,28.21,28.14,28.19,35000.0,15.9945,16.0172,15.9775,16.0059,35000.0
2010-02-05 13:50:00,28.18,28.19,28.09,28.16,44700.0,16.0002,16.0059,15.9491,15.9889,44700.0
2010-02-05 13:55:00,28.15,28.17,28.06,28.09,26900.0,15.9832,15.9945,15.9321,15.9491,26900.0
2010-02-05 14:00:00,28.09,28.2,28.07,28.2,55100.0,15.9491,16.0116,15.9378,16.0116,55100.0
2010-02-05 14:05:00,28.2,28.24,28.17,28.17,55200.0,16.0116,16.0343,15.9945,15.9945,55200.0
2010-02-05 14:10:00,28.18,28.2,28.13,28.17,67900.0,16.0002,16.0116,15.9718,15.9945,67900.0
2010-02-05 14:15:00,28.17,28.34,28.16,28.34,60800.0,15.9945,16.0911,15.9889,16.0911,60800.0
2010-02-05 14:20:00,28.33,28.35,28.27,28.3,50200.0,16.0854,16.0967,16.0513,16.0683,50200.0
2010-02-05 14:25:00,28.29,28.33,28.25,28.29,70300.0,16.0627,16.0854,16.04,16.0627,70300.0
2010-02-05 14:30:00,28.28,28.35,28.23,28.35,71600.0,16.057,16.0967,16.0286,16.0967,71600.0
2010-02-05 14:35:00,28.34,28.45,28.33,28.36,64000.0,16.0911,16.1535,16.0854,16.1024,64000.0
2010-02-05 14:40:00,28.36,28.36,28.27,28.31,20400.0,16.1024,16.1024,16.0513,16.074,20400.0
2010-02-05 14:45:00,28.3,28.38,28.28,28.38,43300.0,16.0683,16.1138,16.057,16.1138,43300.0
2010-02-05 14:50:00,28.38,28.46,28.34,28.43,57000.0,16.1138,16.1592,16.0911,16.1422,57000.0
2010-02-05 14:55:00,28.44,28.44,28.37,28.44,63500.0,16.1478,16.1478,16.1081,16.1478,63500.0
2010-02-05 15:00:00,28.44,28.54,28.44,28.48,57700.0,16.1478,16.2046,16.1478,16.1705,57700.0
2010-02-05 15:05:00,28.47,28.74,28.43,28.69,147800.0,16.1649,16.3182,16.1422,16.2898,147800.0
2010-02-05 15:10:00,28.69,28.92,28.61,28.9,159600.0,16.2898,16.4204,16.2444,16.409,159600.0
2010-02-05 15:15:00,28.9,28.91,28.64,28.7,181500.0,16.409,16.4147,16.2614,16.2955,181500.0
2010-02-05 15:20:00,28.71,28.81,28.65,28.66,104900.0,16.3011,16.3579,16.2671,16.2727,104900.0
2010-02-05 15:25:00,28.64,28.74,28.61,28.74,108100.0,16.2614,16.3182,16.2444,16.3182,108100.0
2010-02-05 15:30:00,28.74,28.88,28.67,28.78,128300.0,16.3182,16.3977,16.2784,16.3409,128300.0
2010-02-05 15:35:00,28.77,28.9,28.73,28.82,82200.0,16.3352,16.409,16.3125,16.3636,82200.0
2010-02-05 15:40:00,28.82,28.84,28.72,28.77,126400.0,16.3636,16.3749,16.3068,16.3352,126400.0
2010-02-05 15:45:00,28.77,28.8,28.67,28.68,176200.0,16.3352,16.3522,16.2784,16.2841,176200.0
2010-02-05 15:50:00,28.67,28.8,28.66,28.76,169300.0,16.2784,16.3522,16.2727,16.3295,169300.0
2010-02-05 15:55:00,28.76,28.8,28.74,28.79,233100.0,16.3295,16.3522,16.3182,16.3466,233100.0
2010-02-08 09:30:00,28.62,28.84,28.39,28.39,53600.0,16.25,16.3749,16.1194,16.1194,53600.0
2010-02-08 09:35:00,28.41,28.59,28.34,28.57,47600.0,16.1308,16.233,16.0911,16.2216,47600.0
2010-02-08 09:40:00,28.54,28.74,28.52,28.7,51100.0,16.2046,16.3182,16.1933,16.2955,51100.0
2010-02-08 09:45:00,28.69,28.69,28.44,28.44,19800.0,16.2898,16.2898,16.1478,16.1478,19800.0
2010-02-08 09:50:00,28.44,28.62,28.3,28.62,48600.0,16.1478,16.25,16.0683,16.25,48600.0
2010-02-08 09:55:00,28.63,28.71,28.61,28.68,32300.0,16.2557,16.3011,16.2444,16.2841,32300.0
2010-02-08 10:00:00,28.7,28.79,28.64,28.72,33300.0,16.2955,16.3466,16.2614,16.3068,33300.0
2010-02-08 10:05:00,28.7,28.83,28.68,28.82,36300.0,16.2955,16.3693,16.2841,16.3636,36300.0
2010-02-08 10:10:00,28.81,29.02,28.81,28.93,94400.0,16.3579,16.4771,16.3579,16.426,94400.0
2010-02-08 10:15:00,28.93,29.17,28.93,29.1,97000.0,16.426,16.5623,16.426,16.5226,97000.0
2010-02-08 10:20:00,29.11,29.13,28.98,29.03,67200.0,16.5282,16.5396,16.4544,16.4828,67200.0
2010-02-08 10:25:00,29.05,29.16,28.98,29.16,60600.0,16.4942,16.5566,16.4544,16.5566,60600.0
2010-02-08 10:30:00,29.15,29.15,29.04,29.07,28300.0,16.551,16.551,16.4885,16.5055,28300.0
2010-02-08 10:35:00,29.07,29.16,29.04,29.08,40100.0,16.5055,16.5566,16.4885,16.5112,40100.0
2010-02-08 10:40:00,29.02,29.11,29.01,29.11,37900.0,16.4771,16.5282,16.4715,16.5282,37900.0
2010-02-08 10:45:00,29.07,29.13,29.02,29.12,31400.0,16.5055,16.5396,16.4771,16.5339,31400.0
2010-02-08 10:50:00,29.13,29.23,29.13,29.17,44900.0,16.5396,16.5964,16.5396,16.5623,44900.0
2010-02-08 10:55:00,29.17,29.27,29.16,29.23,32800.0,16.5623,16.6191,16.5566,16.5964,32800.0
2010-02-08 11:00:00,29.24,29.29,29.2,29.25,46100.0,16.6021,16.6304,16.5793,16.6077,46100.0
2010-02-08 11:05:00,29.26,29.3,29.23,29.27,47600.0,16.6134,16.6361,16.5964,16.6191,47600.0
2010-02-08 11:10:00,29.28,29.31,29.25,29.28,28100.0,16.6248,16.6418,16.6077,16.6248,28100.0
2010-02-08 11:15:00,29.28,29.28,29.19,29.2,31400.0,16.6248,16.6248,16.5737,16.5793,31400.0
2010-02-08 11:20:00,29.19,29.3,29.19,29.25,25400.0,16.5737,16.6361,16.5737,16.6077,25400.0
2010-02-08 11:25:00,29.26,29.28,29.18,29.2,15300.0,16.6134,16.6248,16.568,16.5793,15300.0
2010-02-08 11:30:00,29.2,29.24,29.2,29.2,18700.0,16.5793,16.6021,16.5793,16.5793,18700.0
2010-02-08 11:35:00,29.22,29.22,29.17,29.18,19800.0,16.5907,16.5907,16.5623,16.568,19800.0
2010-02-08 11:40:00,29.18,29.25,29.18,29.25,22900.0,16.568,16.6077,16.568,16.6077,22900.0
2010-02-08 11:45:00,29.25,29.3,29.24,29.24,43800.0,16.6077,16.6361,16.6021,16.6021,43800.0
2010-02-08 11:50:00,29.25,29.25,29.15,29.17,30500.0,16.6077,16.6077,16.551,16.5623,30500.0
2010-02-08 11:55:00,29.15,29.17,29.08,29.12,25000.0,16.551,16.5623,16.5112,16.5339,25000.0
2010-02-08 12:00:00,29.13,29.15,29.06,29.06,27400.0,16.5396,16.551,16.4999,16.4999,27400.0
2010-02-08 12:05:00,29.07,29.17,29.06,29.14,28900.0,16.5055,16.5623,16.4999,16.5453,28900.0
2010-02-08 12:10:00,29.15,29.16,29.05,29.06,17900.0,16.551,16.5566,16.4942,16.4999,17900.0
2010-02-08 12:15:00,29.07,29.2,29.07,29.16,27500.0,16.5055,16.5793,16.5055,16.5566,27500.0
2010-02-08 12:20:00,29.17,29.2,29.15,29.17,21600.0,16.5623,16.5793,16.551,16.5623,21600.0
2010-02-08 12:25:00,29.16,29.21,29.15,29.2,14600.0,16.5566,16.585,16.551,16.5793,14600.0
2010-02-08 12:30:00,29.19,29.2,29.15,29.16,39900.0,16.5737,16.5793,16.551,16.5566,39900.0
2010-02-08 12:35:00,29.15,29.18,29.14,29.17,12400.0,16.551,16.568,16.5453,16.5623,12400.0
2010-02-08 12:40:00,29.17,29.2,29.15,29.18,30700.0,16.5623,16.5793,16.551,16.568,30700.0
2010-02-08 12:45:00,29.18,29.2,29.08,29.08,24800.0,16.568,16.5793,16.5112,16.5112,24800.0
2010-02-08 12:50:00,29.09,29.13,29.08,29.08,39100.0,16.5169,16.5396,16.5112,16.5112,39100.0
2010-02-08 12:55:00,29.09,29.1,29.08,29.09,6200.0,16.5169,16.5226,16.5112,16.5169,6200.0
2010-02-08 13:00:00,29.1,29.1,29.04,29.05,25600.0,16.5226,16.5226,16.4885,16.4942,25600.0
2010-02-08 13:05:00,29.05,29.06,28.96,28.97,48700.0,16.4942,16.4999,16.4431,16.4488,48700.0
2010-02-08 13:10:00,28.98,28.99,28.94,28.95,24600.0,16.4544,16.4601,16.4317,16.4374,24600.0
2010-02-08 13:15:00,28.95,28.95,28.86,28.89,44300.0,16.4374,16.4374,16.3863,16.4033,44300.0
2010-02-08 13:20:00,28.91,28.94,28.9,28.92,24100.0,16.4147,16.4317,16.409,16.4204,24100.0
2010-02-08 13:25:00,28.91,28.92,28.87,28.88,37400.0,16.4147,16.4204,16.392,16.3977,37400.0
2010-02-08 13:30:00,28.88,28.92,28.87,28.92,18600.0,16.3977,16.4204,16.392,16.4204,18600.0
2010-02-08 13:35:00,28.9,28.96,28.9,28.92,16500.0,16.409,16.4431,16.409,16.4204,16500.0
2010-02-08 13:40:00,28.93,28.94,28.92,28.93,9900.0,16.426,16.4317,16.4204,16.426,9900.0
2010-02-08 13:45:00,28.93,28.95,28.88,28.91,31000.0,16.426,16.4374,16.3977,16.4147,31000.0
2010-02-08 13:50:00,28.89,28.92,28.88,28.9,21300.0,16.4033,16.4204,16.3977,16.409,21300.0
2010-02-08 13:55:00,28.9,28.95,28.88,28.95,22500.0,16.409,16.4374,16.3977,16.4374,22500.0
2010-02-08 14:00:00,28.96,29.0,28.95,28.97,18700.0,16.4431,16.4658,16.4374,16.4488,18700.0
2010-02-08 14:05:00,28.98,29.02,28.98,29.0,19000.0,16.4544,16.4771,16.4544,16.4658,19000.0
2010-02-08 14:10:00,29.0,29.03,28.99,29.03,12400.0,16.4658,16.4828,16.4601,16.4828,12400.0
2010-02-08 14:15:00,29.04,29.05,29.01,29.02,23100.0,16.4885,16.4942,16.4715,16.4771,23100.0
2010-02-08 14:20:00,29.02,29.03,29.0,29.02,25500.0,16.4771,16.4828,16.4658,16.4771,25500.0
2010-02-08 14:25:00,29.02,29.03,29.02,29.02,10800.0,16.4771,16.4828,16.4771,16.4771,10800.0
2010-02-08 14:30:00,29.03,29.04,29.0,29.01,36700.0,16.4828,16.4885,16.4658,16.4715,36700.0
2010-02-08 14:35:00,29.02,29.04,28.93,28.93,34300.0,16.4771,16.4885,16.426,16.426,34300.0
2010-02-08 14:40:00,28.93,28.97,28.92,28.97,33400.0,16.426,16.4488,16.4204,16.4488,33400.0
2010-02-08 14:45:00,28.96,28.99,28.95,28.97,22000.0,16.4431,16.4601,16.4374,16.4488,22000.0
2010-02-08 14:50:00,28.97,29.03,28.97,28.99,21800.0,16.4488,16.4828,16.4488,16.4601,21800.0
2010-02-08 14:55:00,29.0,29.0,28.91,28.92,45000.0,16.4658,16.4658,16.4147,16.4204,45000.0
2010-02-08 15:00:00,28.91,28.94,28.82,28.87,55600.0,16.4147,16.4317,16.3636,16.392,55600.0
2010-02-08 15:05:00,28.88,28.91,28.87,28.89,39200.0,16.3977,16.4147,16.392,16.4033,39200.0
2010-02-08 15:10:00,28.89,28.91,28.85,28.91,62700.0,16.4033,16.4147,16.3806,16.4147,62700.0
2010-02-08 15:15:00,28.89,28.9,28.81,28.81,44900.0,16.4033,16.409,16.3579,16.3579,44900.0
2010-02-08 15:20:00,28.82,28.86,28.81,28.86,49100.0,16.3636,16.3863,16.3579,16.3863,49100.0
2010-02-08 15:25:00,28.86,28.86,28.79,28.84,62400.0,16.3863,16.3863,16.3466,16.3749,62400.0
2010-02-08 15:30:00,28.84,28.89,28.82,28.89,66800.0,16.3749,16.4033,16.3636,16.4033,66800.0
2010-02-08 15:35:00,28.9,28.91,28.87,28.89,68900.0,16.409,16.4147,16.392,16.4033,68900.0
2010-02-08 15:40:00,28.89,28.91,28.85,28.9,74000.0,16.4033,16.4147,16.3806,16.409,74000.0
2010-02-08 15:45:00,28.9,28.9,28.8,28.8,74600.0,16.409,16.409,16.3522,16.3522,74600.0
2010-02-08 15:50:00,28.8,28.81,28.72,28.72,120000.0,16.3522,16.3579,16.3068,16.3068,120000.0
2010-02-08 15:55:00,28.72,28.75,28.7,28.73,141800.0,16.3068,16.3238,16.2955,16.3125,141800.0
2010-02-09 09:30:00,29.11,29.31,29.11,29.28,68700.0,16.5282,16.6418,16.5282,16.6248,68700.0
2010-02-09 09:35:00,29.28,29.31,29.05,29.07,56000.0,16.6248,16.6418,16.4942,16.5055,56000.0
2010-02-09 09:40:00,29.08,29.2,28.98,29.09,71800.0,16.5112,16.5793,16.4544,16.5169,71800.0
2010-02-09 09:45:00,29.09,29.2,29.05,29.1,44700.0,16.5169,16.5793,16.4942,16.5226,44700.0
2010-02-09 09:50:00,29.11,29.2,29.05,29.16,55800.0,16.5282,16.5793,16.4942,16.5566,55800.0
2010-02-09 09:55:00,29.16,29.26,29.16,29.18,44000.0,16.5566,16.6134,16.5566,16.568,44000.0
2010-02-09 10:00:00,29.19,29.2,29.04,29.11,88000.0,16.5737,16.5793,16.4885,16.5282,88000.0
2010-02-09 10:05:00,29.11,29.19,29.05,29.14,56600.0,16.5282,16.5737,16.4942,16.5453,56600.0
2010-02-09 10:10:00,29.14,29.2,29.13,29.16,88800.0,16.5453,16.5793,16.5396,16.5566,88800.0
2010-02-09 10:15:00,29.16,29.37,29.16,29.33,71100.0,16.5566,16.6759,16.5566,16.6532,71100.0
2010-02-09 10:20:00,29.33,29.36,29.3,29.36,24300.0,16.6532,16.6702,16.6361,16.6702,24300.0
2010-02-09 10:25:00,29.36,29.37,29.27,29.28,35500.0,16.6702,16.6759,16.6191,16.6248,35500.0
2010-02-09 10:30:00,29.28,29.32,29.2,29.21,43100.0,16.6248,16.6475,16.5793,16.585,43100.0
2010-02-09 10:35:00,29.21,29.26,29.17,29.17,55100.0,16.585,16.6134,16.5623,16.5623,55100.0
2010-02-09 10:40:00,29.18,29.24,29.1,29.1,40100.0,16.568,16.6021,16.5226,16.5226,40100.0
2010-02-09 10:45:00,29.09,29.16,29.07,29.11,35300.0,16.5169,16.5566,16.5055,16.5282,35300.0
2010-02-09 10:50:00,29.11,29.12,29.08,29.12,28400.0,16.5282,16.5339,16.5112,16.5339,28400.0
2010-02-09 10:55:00,29.12,29.15,29.02,29.04,29100.0,16.5339,16.551,16.4771,16.4885,29100.0
2010-02-09 11:00:00,29.03,29.04,28.92,29.02,57300.0,16.4828,16.4885,16.4204,16.4771,57300.0
2010-02-09 11:05:00,29.02,29.02,28.82,28.87,38300.0,16.4771,16.4771,16.3636,16.392,38300.0
2010-02-09 11:10:00,28.85,28.9,28.81,28.88,42700.0,16.3806,16.409,16.3579,16.3977,42700.0
2010-02-09 11:15:00,28.87,28.94,28.76,28.94,64400.0,16.392,16.4317,16.3295,16.4317,64400.0
2010-02-09 11:20:00,28.93,28.99,28.91,28.96,29100.0,16.426,16.4601,16.4147,16.4431,29100.0
2010-02-09 11:25:00,28.96,28.96,28.85,28.87,30900.0,16.4431,16.4431,16.3806,16.392,30900.0
2010-02-09 11:30:00,28.87,29.09,28.85,29.09,76000.0,16.392,16.5169,16.3806,16.5169,76000.0
2010-02-09 11:35:00,29.09,29.23,29.04,29.11,113000.0,16.5169,16.5964,16.4885,16.5282,113000.0
2010-02-09 11:40:00,29.14,29.21,29.08,29.14,51700.0,16.5453,16.585,16.5112,16.5453,51700.0
2010-02-09 11:45:00,29.16,29.21,29.09,29.12,38000.0,16.5566,16.585,16.5169,16.5339,38000.0
2010-02-09 11:50:00,29.13,29.29,29.11,29.25,32400.0,16.5396,16.6304,16.5282,16.6077,32400.0
2010-02-09 11:55:00,29.28,29.3,29.23,29.25,18100.0,16.6248,16.6361,16.5964,16.6077,18100.0
2010-02-09 12:00:00,29.26,29.34,29.24,29.32,32600.0,16.6134,16.6588,16.6021,16.6475,32600.0
2010-02-09 12:05:00,29.32,29.36,29.3,29.36,21500.0,16.6475,16.6702,16.6361,16.6702,21500.0
2010-02-09 12:10:00,29.36,29.4,29.35,29.39,20600.0,16.6702,16.6929,16.6645,16.6872,20600.0
2010-02-09 12:15:00,29.39,29.54,29.39,29.5,61000.0,16.6872,16.7724,16.6872,16.7497,61000.0
2010-02-09 12:20:00,29.5,29.54,29.42,29.43,63100.0,16.7497,16.7724,16.7043,16.7099,63100.0
2010-02-09 12:25:00,29.43,29.46,29.39,29.39,29500.0,16.7099,16.727,16.6872,16.6872,29500.0
2010-02-09 12:30:00,29.4,29.48,29.4,29.43,26300.0,16.6929,16.7383,16.6929,16.7099,26300.0
2010-02-09 12:35:00,29.43,29.48,29.39,29.39,36500.0,16.7099,16.7383,16.6872,16.6872,36500.0
2010-02-09 12:40:00,29.4,29.42,29.15,29.17,137900.0,16.6929,16.7043,16.551,16.5623,137900.0
2010-02-09 12:45:00,29.17,29.28,29.17,29.21,47500.0,16.5623,16.6248,16.5623,16.585,47500.0
2010-02-09 12:50:00,29.19,29.29,29.16,29.26,33500.0,16.5737,16.6304,16.5566,16.6134,33500.0
2010-02-09 12:55:00,29.25,29.3,29.2,29.26,30000.0,16.6077,16.6361,16.5793,16.6134,30000.0
2010-02-09 13:00:00,29.28,29.35,29.24,29.25,22200.0,16.6248,16.6645,16.6021,16.6077,22200.0
2010-02-09 13:05:00,29.25,29.34,29.25,29.3,25400.0,16.6077,16.6588,16.6077,16.6361,25400.0
2010-02-09 13:10:00,29.3,29.35,29.28,29.33,15700.0,16.6361,16.6645,16.6248,16.6532,15700.0
2010-02-09 13:15:00,29.32,29.32,29.23,29.23,11400.0,16.6475,16.6475,16.5964,16.5964,11400.0
2010-02-09 13:20:00,29.24,29.27,29.21,29.26,17600.0,16.6021,16.6191,16.585,16.6134,17600.0
2010-02-09 13:25:00,29.26,29.28,29.21,29.22,16300.0,16.6134,16.6248,16.585,16.5907,16300.0
2010-02-09 13:30:00,29.22,29.25,29.2,29.21,21800.0,16.5907,16.6077,16.5793,16.585,21800.0
2010-02-09 13:35:00,29.2,29.26,29.2,29.22,27800.0,16.5793,16.6134,16.5793,16.5907,27800.0
2010-02-09 13:40:00,29.22,29.28,29.19,29.24,30900.0,16.5907,16.6248,16.5737,16.6021,30900.0
2010-02-09 13:45:00,29.24,29.31,29.24,29.29,17200.0,16.6021,16.6418,16.6021,16.6304,17200.0
2010-02-09 13:50:00,29.29,29.32,29.26,29.3,15000.0,16.6304,16.6475,16.6134,16.6361,15000.0
2010-02-09 13:55:00,29.29,29.32,29.26,29.29,14000.0,16.6304,16.6475,16.6134,16.6304,14000.0
2010-02-09 14:00:00,29.3,29.31,29.27,29.29,11900.0,16.6361,16.6418,16.6191,16.6304,11900.0
2010-02-09 14:05:00,29.28,29.3,29.22,29.23,31000.0,16.6248,16.6361,16.5907,16.5964,31000.0
2010-02-09 14:10:00,29.24,29.28,29.23,29.24,19000.0,16.6021,16.6248,16.5964,16.6021,19000.0
2010-02-09 14:15:00,29.24,29.24,29.14,29.16,34700.0,16.6021,16.6021,16.5453,16.5566,34700.0
2010-02-09 14:20:00,29.15,29.21,29.15,29.18,16800.0,16.551,16.585,16.551,16.568,16800.0
2010-02-09 14:25:00,29.18,29.22,29.17,29.22,7200.0,16.568,16.5907,16.5623,16.5907,7200.0
2010-02-09 14:30:00,29.22,29.31,29.22,29.27,22000.0,16.5907,16.6418,16.5907,16.6191,22000.0
2010-02-09 14:35:00,29.28,29.29,29.2,29.22,35400.0,16.6248,16.6304,16.5793,16.5907,35400.0
2010-02-09 14:40:00,29.22,29.3,29.2,29.2,41700.0,16.5907,16.6361,16.5793,16.5793,41700.0
2010-02-09 14:45:00,29.2,29.24,29.17,29.19,25900.0,16.5793,16.6021,16.5623,16.5737,25900.0
2010-02-09 14:50:00,29.19,29.19,29.14,29.16,27500.0,16.5737,16.5737,16.5453,16.5566,27500.0
2010-02-09 14:55:00,29.16,29.18,29.14,29.14,56000.0,16.5566,16.568,16.5453,16.5453,56000.0
2010-02-09 15:00:00,29.14,29.19,29.11,29.16,75700.0,16.5453,16.5737,16.5282,16.5566,75700.0
2010-02-09 15:05:00,29.17,29.19,29.14,29.18,38600.0,16.5623,16.5737,16.5453,16.568,38600.0
2010-02-09 15:10:00,29.17,29.21,29.12,29.21,34300.0,16.5623,16.585,16.5339,16.585,34300.0
2010-02-09 15:15:00,29.21,29.22,29.16,29.21,31600.0,16.585,16.5907,16.5566,16.585,31600.0
2010-02-09 15:20:00,29.2,29.24,29.2,29.23,56000.0,16.5793,16.6021,16.5793,16.5964,56000.0
2010-02-09 15:25:00,29.23,29.27,29.23,29.24,74100.0,16.5964,16.6191,16.5964,16.6021,74100.0
2010-02-09 15:30:00,29.23,29.31,29.23,29.3,79400.0,16.5964,16.6418,16.5964,16.6361,79400.0
2010-02-09 15:35:00,29.3,29.31,29.23,29.23,34700.0,16.6361,16.6418,16.5964,16.5964,34700.0
2010-02-09 15:40:00,29.24,29.24,29.17,29.18,50500.0,16.6021,16.6021,16.5623,16.568,50500.0
2010-02-09 15:45:00,29.18,29.2,29.14,29.16,67300.0,16.568,16.5793,16.5453,16.5566,67300.0
2010-02-09 15:50:00,29.17,29.21,29.07,29.1,103400.0,16.5623,16.585,16.5055,16.5226,103400.0
2010-02-09 15:55:00,29.09,29.17,29.09,29.16,136600.0,16.5169,16.5623,16.5169,16.5566,136600.0
2010-02-10 09:30:00,29.15,29.36,29.06,29.34,49500.0,16.551,16.6702,16.4999,16.6588,49500.0
2010-02-10 09:35:00,29.32,29.5,29.22,29.25,51900.0,16.6475,16.7497,16.5907,16.6077,51900.0
2010-02-10 09:40:00,29.23,29.31,29.09,29.14,27900.0,16.5964,16.6418,16.5169,16.5453,27900.0
2010-02-10 09:45:00,29.15,29.26,29.15,29.24,31700.0,16.551,16.6134,16.551,16.6021,31700.0
2010-02-10 09:50:00,29.24,29.28,29.21,29.24,22100.0,16.6021,16.6248,16.585,16.6021,22100.0
2010-02-10 09:55:00,29.25,29.36,29.19,29.22,46800.0,16.6077,16.6702,16.5737,16.5907,46800.0
2010-02-10 10:00:00,29.22,29.24,29.0,29.12,96000.0,16.5907,16.6021,16.4658,16.5339,96000.0
2010-02-10 10:05:00,29.12,29.13,28.86,28.92,59500.0,16.5339,16.5396,16.3863,16.4204,59500.0
2010-02-10 10:10:00,28.9,28.92,28.81,28.91,50900.0,16.409,16.4204,16.3579,16.4147,50900.0
2010-02-10 10:15:00,28.91,28.92,28.82,28.84,93700.0,16.4147,16.4204,16.3636,16.3749,93700.0
2010-02-10 10:20:00,28.82,28.88,28.78,28.84,33600.0,16.3636,16.3977,16.3409,16.3749,33600.0
2010-02-10 10:25:00,28.82,28.83,28.71,28.81,56600.0,16.3636,16.3693,16.3011,16.3579,56600.0
2010-02-10 10:30:00,28.81,28.81,28.7,28.79,44900.0,16.3579,16.3579,16.2955,16.3466,44900.0
2010-02-10 10:35:00,28.78,28.83,28.74,28.79,24600.0,16.3409,16.3693,16.3182,16.3466,24600.0
2010-02-10 10:40:00,28.8,28.89,28.78,28.84,43600.0,16.3522,16.4033,16.3409,16.3749,43600.0
2010-02-10 10:45:00,28.83,28.86,28.79,28.84,39700.0,16.3693,16.3863,16.3466,16.3749,39700.0
2010-02-10 10:50:00,28.83,28.89,28.82,28.85,60700.0,16.3693,16.4033,16.3636,16.3806,60700.0
2010-02-10 10:55:00,28.84,28.9,28.8,28.88,27700.0,16.3749,16.409,16.3522,16.3977,27700.0
2010-02-10 11:00:00,28.89,28.9,28.73,28.74,31500.0,16.4033,16.409,16.3125,16.3182,31500.0
2010-02-10 11:05:00,28.75,28.83,28.74,28.83,25800.0,16.3238,16.3693,16.3182,16.3693,25800.0
2010-02-10 11:10:00,28.84,28.85,28.74,28.75,21400.0,16.3749,16.3806,16.3182,16.3238,21400.0
2010-02-10 11:15:00,28.75,28.8,28.7,28.7,33700.0,16.3238,16.3522,16.2955,16.2955,33700.0
2010-02-10 11:20:00,28.72,28.79,28.7,28.77,23000.0,16.3068,16.3466,16.2955,16.3352,23000.0
2010-02-10 11:25:00,28.78,28.89,28.78,28.85,38100.0,16.3409,16.4033,16.3409,16.3806,38100.0
2010-02-10 11:30:00,28.85,28.94,28.84,28.89,40700.0,16.3806,16.4317,16.3749,16.4033,40700.0
2010-02-10 11:35:00,28.9,28.91,28.83,28.83,16400.0,16.409,16.4147,16.3693,16.3693,16400.0
2010-02-10 11:40:00,28.83,28.9,28.81,28.83,15500.0,16.3693,16.409,16.3579,16.3693,15500.0
2010-02-10 11:45:00,28.82,28.83,28.78,28.81,15900.0,16.3636,16.3693,16.3409,16.3579,15900.0
2010-02-10 11:50:00,28.82,28.82,28.77,28.79,14500.0,16.3636,16.3636,16.3352,16.3466,14500.0
2010-02-10 11:55:00,28.79,28.82,28.73,28.78,24800.0,16.3466,16.3636,16.3125,16.3409,24800.0
2010-02-10 12:00:00,28.77,28.85,28.74,28.83,36000.0,16.3352,16.3806,16.3182,16.3693,36000.0
2010-02-10 12:05:00,28.83,28.87,28.8,28.85,18700.0,16.3693,16.392,16.3522,16.3806,18700.0
2010-02-10 12:10:00,28.86,28.9,28.84,28.86,21400.0,16.3863,16.409,16.3749,16.3863,21400.0
2010-02-10 12:15:00,28.86,28.89,28.83,28.87,16900.0,16.3863,16.4033,16.3693,16.392,16900.0
2010-02-10 12:20:00,28.87,29.03,28.87,29.0,37000.0,16.392,16.4828,16.392,16.4658,37000.0
2010-02-10 12:25:00,29.0,29.05,28.99,29.03,20400.0,16.4658,16.4942,16.4601,16.4828,20400.0
2010-02-10 12:30:00,29.03,29.09,29.03,29.04,23300.0,16.4828,16.5169,16.4828,16.4885,23300.0
2010-02-10 12:35:00,29.03,29.06,29.02,29.03,15100.0,16.4828,16.4999,16.4771,16.4828,15100.0
2010-02-10 12:40:00,29.02,29.07,29.02,29.05,26200.0,16.4771,16.5055,16.4771,16.4942,26200.0
2010-02-10 12:45:00,29.05,29.06,29.04,29.05,14700.0,16.4942,16.4999,16.4885,16.4942,14700.0
2010-02-10 12:50:00,29.05,29.06,29.02,29.06,17400.0,16.4942,16.4999,16.4771,16.4999,17400.0
2010-02-10 12:55:00,29.06,29.08,29.05,29.06,10600.0,16.4999,16.5112,16.4942,16.4999,10600.0
2010-02-10 13:00:00,29.06,29.1,29.05,29.07,10600.0,16.4999,16.5226,16.4942,16.5055,10600.0
2010-02-10 13:05:00,29.08,29.1,29.05,29.1,17200.0,16.5112,16.5226,16.4942,16.5226,17200.0
2010-02-10 13:10:00,29.1,29.16,29.1,29.11,26300.0,16.5226,16.5566,16.5226,16.5282,26300.0
2010-02-10 13:15:00,29.1,29.14,29.08,29.13,13600.0,16.5226,16.5453,16.5112,16.5396,13600.0
2010-02-10 13:20:00,29.13,29.18,29.12,29.17,11400.0,16.5396,16.568,16.5339,16.5623,11400.0
2010-02-10 13:25:00,29.17,29.25,29.17,29.23,23600.0,16.5623,16.6077,16.5623,16.5964,23600.0
2010-02-10 13:30:00,29.23,29.24,29.17,29.18,7800.0,16.5964,16.6021,16.5623,16.568,7800.0
2010-02-10 13:35:00,29.18,29.2,29.11,29.13,25100.0,16.568,16.5793,16.5282,16.5396,25100.0
2010-02-10 13:40:00,29.13,29.15,29.09,29.15,13300.0,16.5396,16.551,16.5169,16.551,13300.0
2010-02-10 13:45:00,29.14,29.14,29.09,29.11,12100.0,16.5453,16.5453,16.5169,16.5282,12100.0
2010-02-10 13:50:00,29.11,29.13,29.07,29.13,19600.0,16.5282,16.5396,16.5055,16.5396,19600.0
2010-02-10 13:55:00,29.12,29.12,29.08,29.1,13700.0,16.5339,16.5339,16.5112,16.5226,13700.0
2010-02-10 14:00:00,29.09,29.13,29.07,29.12,24600.0,16.5169,16.5396,16.5055,16.5339,24600.0
2010-02-10 14:05:00,29.12,29.15,29.1,29.15,33600.0,16.5339,16.551,16.5226,16.551,33600.0
2010-02-10 14:10:00,29.14,29.16,29.11,29.13,25900.0,16.5453,16.5566,16.5282,16.5396,25900.0
2010-02-10 14:15:00,29.12,29.15,29.11,29.15,15500.0,16.5339,16.551,16.5282,16.551,15500.0
2010-02-10 14:20:00,29.14,29.14,29.07,29.11,16100.0,16.5453,16.5453,16.5055,16.5282,16100.0
2010-02-10 14:25:00,29.1,29.11,29.08,29.09,18400.0,16.5226,16.5282,16.5112,16.5169,18400.0
2010-02-10 14:30:00,29.1,29.1,29.03,29.08,17500.0,16.5226,16.5226,16.4828,16.5112,17500.0
2010-02-10 14:35:00,29.08,29.08,29.01,29.03,17500.0,16.5112,16.5112,16.4715,16.4828,17500.0
2010-02-10 14:40:00,29.03,29.07,29.02,29.04,12300.0,16.4828,16.5055,16.4771,16.4885,12300.0
2010-02-10 14:45:00,29.03,29.05,29.01,29.02,10900.0,16.4828,16.4942,16.4715,16.4771,10900.0
2010-02-10 14:50:00,29.02,29.08,28.98,29.02,24900.0,16.4771,16.5112,16.4544,16.4771,24900.0
2010-02-10 14:55:00,29.02,29.07,29.02,29.06,9200.0,16.4771,16.5055,16.4771,16.4999,9200.0
2010-02-10 15:00:00,29.07,29.1,29.06,29.1,13000.0,16.5055,16.5226,16.4999,16.5226,13000.0
2010-02-10 15:05:00,29.1,29.11,29.04,29.08,21000.0,16.5226,16.5282,16.4885,16.5112,21000.0
2010-02-10 15:10:00,29.08,29.11,29.08,29.1,8900.0,16.5112,16.5282,16.5112,16.5226,8900.0
2010-02-10 15:15:00,29.1,29.1,29.04,29.06,21500.0,16.5226,16.5226,16.4885,16.4999,21500.0
2010-02-10 15:20:00,29.07,29.08,29.05,29.06,19500.0,16.5055,16.5112,16.4942,16.4999,19500.0
2010-02-10 15:25:00,29.06,29.13,29.05,29.13,17500.0,16.4999,16.5396,16.4942,16.5396,17500.0
2010-02-10 15:30:00,29.14,29.14,29.02,29.02,37100.0,16.5453,16.5453,16.4771,16.4771,37100.0
2010-02-10 15:35:00,29.02,29.05,28.98,29.03,40300.0,16.4771,16.4942,16.4544,16.4828,40300.0
2010-02-10 15:40:00,29.03,29.04,28.98,29.0,44600.0,16.4828,16.4885,16.4544,16.4658,44600.0
2010-02-10 15:45:00,29.0,29.03,29.0,29.01,37300.0,16.4658,16.4828,16.4658,16.4715,37300.0
2010-02-10 15:50:00,29.0,29.04,28.99,29.0,66700.0,16.4658,16.4885,16.4601,16.4658,66700.0
2010-02-10 15:55:00,29.0,29.02,28.99,28.99,83400.0,16.4658,16.4771,16.4601,16.4601,83400.0
2010-02-11 09:30:00,28.92,28.92,28.7,28.74,40500.0,16.5039,16.5039,16.3784,16.4012,40500.0
2010-02-11 09:35:00,28.72,28.89,28.63,28.85,64900.0,16.3898,16.4868,16.3384,16.464,64900.0
2010-02-11 09:40:00,28.84,28.88,28.67,28.74,94500.0,16.4583,16.4811,16.3612,16.4012,94500.0
2010-02-11 09:45:00,28.73,28.75,28.64,28.73,71600.0,16.3955,16.4069,16.3441,16.3955,71600.0
2010-02-11 09:50:00,28.74,28.78,28.7,28.75,42500.0,16.4012,16.424,16.3784,16.4069,42500.0
2010-02-11 09:55:00,28.76,28.84,28.7,28.8,40800.0,16.4126,16.4583,16.3784,16.4354,40800.0
2010-02-11 10:00:00,28.81,28.81,28.69,28.77,47000.0,16.4411,16.4411,16.3727,16.4183,47000.0
2010-02-11 10:05:00,28.77,29.05,28.77,29.01,80900.0,16.4183,16.5781,16.4183,16.5553,80900.0
2010-02-11 10:10:00,29.02,29.18,29.02,29.09,75800.0,16.561,16.6523,16.561,16.6009,75800.0
2010-02-11 10:15:00,29.09,29.15,29.06,29.11,55100.0,16.6009,16.6352,16.5838,16.6123,55100.0
2010-02-11 10:20:00,29.12,29.12,29.04,29.09,57900.0,16.6181,16.6181,16.5724,16.6009,57900.0
2010-02-11 10:25:00,29.09,29.17,29.08,29.16,46800.0,16.6009,16.6466,16.5952,16.6409,46800.0
2010-02-11 10:30:00,29.15,29.16,28.97,29.0,58100.0,16.6352,16.6409,16.5325,16.5496,58100.0
2010-02-11 10:35:00,29.01,29.13,29.0,29.09,91300.0,16.5553,16.6238,16.5496,16.6009,91300.0
2010-02-11 10:40:00,29.1,29.17,29.08,29.13,78500.0,16.6066,16.6466,16.5952,16.6238,78500.0
2010-02-11 10:45:00,29.12,29.22,29.1,29.16,54300.0,16.6181,16.6751,16.6066,16.6409,54300.0
2010-02-11 10:50:00,29.15,29.16,29.08,29.13,52600.0,16.6352,16.6409,16.5952,16.6238,52600.0
2010-02-11 10:55:00,29.13,29.16,29.07,29.13,47900.0,16.6238,16.6409,16.5895,16.6238,47900.0
2010-02-11 11:00:00,29.13,29.23,29.13,29.22,38200.0,16.6238,16.6808,16.6238,16.6751,38200.0
2010-02-11 11:05:00,29.22,29.25,29.19,29.21,36300.0,16.6751,16.6922,16.658,16.6694,36300.0
2010-02-11 11:10:00,29.23,29.34,29.23,29.32,88000.0,16.6808,16.7436,16.6808,16.7322,88000.0
2010-02-11 11:15:00,29.32,29.38,29.32,29.34,26000.0,16.7322,16.7664,16.7322,16.7436,26000.0
2010-02-11 11:20:00,29.34,29.54,29.34,29.52,86900.0,16.7436,16.8577,16.7436,16.8463,86900.0
2010-02-11 11:25:00,29.52,29.58,29.44,29.5,65100.0,16.8463,16.8806,16.8007,16.8349,65100.0
2010-02-11 11:30:00,29.51,29.53,29.44,29.47,27900.0,16.8406,16.852,16.8007,16.8178,27900.0
2010-02-11 11:35:00,29.46,29.5,29.44,29.44,40900.0,16.8121,16.8349,16.8007,16.8007,40900.0
2010-02-11 11:40:00,29.45,29.5,29.4,29.46,64300.0,16.8064,16.8349,16.7778,16.8121,64300.0
2010-02-11 11:45:00,29.46,29.54,29.45,29.53,52200.0,16.8121,16.8577,16.8064,16.852,52200.0
2010-02-11 11:50:00,29.54,29.56,29.53,29.55,24300.0,16.8577,16.8692,16.852,16.8634,24300.0
2010-02-11 11:55:00,29.55,29.56,29.51,29.52,23400.0,16.8634,16.8692,16.8406,16.8463,23400.0
2010-02-11 12:00:00,29.53,29.56,29.51,29.55,23300.0,16.852,16.8692,16.8406,16.8634,23300.0
2010-02-11 12:05:00,29.56,29.59,29.55,29.58,50300.0,16.8692,16.8863,16.8634,16.8806,50300.0
2010-02-11 12:10:00,29.59,29.59,29.54,29.56,58600.0,16.8863,16.8863,16.8577,16.8692,58600.0
2010-02-11 12:15:00,29.56,29.63,29.56,29.59,129800.0,16.8692,16.9091,16.8692,16.8863,129800.0
2010-02-11 12:20:00,29.58,29.6,29.53,29.53,31300.0,16.8806,16.892,16.852,16.852,31300.0
2010-02-11 12:25:00,29.53,29.56,29.52,29.55,20200.0,16.852,16.8692,16.8463,16.8634,20200.0
2010-02-11 12:30:00,29.55,29.55,29.5,29.5,31200.0,16.8634,16.8634,16.8349,16.8349,31200.0
2010-02-11 12:35:00,29.5,29.51,29.47,29.49,47900.0,16.8349,16.8406,16.8178,16.8292,47900.0
2010-02-11 12:40:00,29.49,29.5,29.47,29.49,15500.0,16.8292,16.8349,16.8178,16.8292,15500.0
2010-02-11 12:45:00,29.49,29.49,29.41,29.42,104100.0,16.8292,16.8292,16.7835,16.7893,104100.0
2010-02-11 12:50:00,29.42,29.47,29.42,29.45,20800.0,16.7893,16.8178,16.7893,16.8064,20800.0
2010-02-11 12:55:00,29.45,29.47,29.41,29.47,24300.0,16.8064,16.8178,16.7835,16.8178,24300.0
2010-02-11 13:00:00,29.47,29.47,29.44,29.44,16600.0,16.8178,16.8178,16.8007,16.8007,16600.0
2010-02-11 13:05:00,29.45,29.46,29.41,29.43,34200.0,16.8064,16.8121,16.7835,16.795,34200.0
2010-02-11 13:10:00,29.43,29.49,29.42,29.46,30000.0,16.795,16.8292,16.7893,16.8121,30000.0
2010-02-11 13:15:00,29.47,29.54,29.47,29.54,20200.0,16.8178,16.8577,16.8178,16.8577,20200.0
2010-02-11 13:20:00,29.53,29.61,29.53,29.6,28500.0,16.852,16.8977,16.852,16.892,28500.0
2010-02-11 13:25:00,29.6,29.65,29.57,29.58,41600.0,16.892,16.9205,16.8749,16.8806,41600.0
2010-02-11 13:30:00,29.58,29.63,29.57,29.62,46900.0,16.8806,16.9091,16.8749,16.9034,46900.0
2010-02-11 13:35:00,29.62,29.64,29.59,29.6,39800.0,16.9034,16.9148,16.8863,16.892,39800.0
2010-02-11 13:40:00,29.59,29.6,29.54,29.59,25900.0,16.8863,16.892,16.8577,16.8863,25900.0
2010-02-11 13:45:00,29.59,29.59,29.49,29.51,34700.0,16.8863,16.8863,16.8292,16.8406,34700.0
2010-02-11 13:50:00,29.51,29.51,29.44,29.47,45500.0,16.8406,16.8406,16.8007,16.8178,45500.0
2010-02-11 13:55:00,29.47,29.5,29.45,29.47,27400.0,16.8178,16.8349,16.8064,16.8178,27400.0
2010-02-11 14:00:00,29.47,29.53,29.46,29.49,78900.0,16.8178,16.852,16.8121,16.8292,78900.0
2010-02-11 14:05:00,29.5,29.51,29.47,29.49,32700.0,16.8349,16.8406,16.8178,16.8292,32700.0
2010-02-11 14:10:00,29.49,29.49,29.43,29.45,48800.0,16.8292,16.8292,16.795,16.8064,48800.0
2010-02-11 14:15:00,29.45,29.5,29.45,29.48,31000.0,16.8064,16.8349,16.8064,16.8235,31000.0
2010-02-11 14:20:00,29.48,29.49,29.46,29.47,29700.0,16.8235,16.8292,16.8121,16.8178,29700.0
2010-02-11 14:25:00,29.47,29.49,29.45,29.47,67400.0,16.8178,16.8292,16.8064,16.8178,67400.0
2010-02-11 14:30:00,29.48,29.5,29.45,29.46,30400.0,16.8235,16.8349,16.8064,16.8121,30400.0
2010-02-11 14:35:00,29.47,29.49,29.45,29.47,56000.0,16.8178,16.8292,16.8064,16.8178,56000.0
2010-02-11 14:40:00,29.47,29.48,29.45,29.46,25100.0,16.8178,16.8235,16.8064,16.8121,25100.0
2010-02-11 14:45:00,29.46,29.48,29.44,29.44,49100.0,16.8121,16.8235,16.8007,16.8007,49100.0
2010-02-11 14:50:00,29.44,29.48,29.43,29.43,44900.0,16.8007,16.8235,16.795,16.795,44900.0
2010-02-11 14:55:00,29.43,29.47,29.43,29.45,50500.0,16.795,16.8178,16.795,16.8064,50500.0
2010-02-11 15:00:00,29.45,29.47,29.44,29.45,25100.0,16.8064,16.8178,16.8007,16.8064,25100.0
2010-02-11 15:05:00,29.45,29.46,29.43,29.43,38800.0,16.8064,16.8121,16.795,16.795,38800.0
2010-02-11 15:10:00,29.43,29.48,29.42,29.46,41800.0,16.795,16.8235,16.7893,16.8121,41800.0
2010-02-11 15:15:00,29.46,29.49,29.45,29.47,34000.0,16.8121,16.8292,16.8064,16.8178,34000.0
2010-02-11 15:20:00,29.48,29.5,29.48,29.5,39000.0,16.8235,16.8349,16.8235,16.8349,39000.0
2010-02-11 15:25:00,29.5,29.5,29.48,29.5,43800.0,16.8349,16.8349,16.8235,16.8349,43800.0
2010-02-11 15:30:00,29.49,29.5,29.46,29.47,123100.0,16.8292,16.8349,16.8121,16.8178,123100.0
2010-02-11 15:35:00,29.47,29.47,29.43,29.47,72400.0,16.8178,16.8178,16.795,16.8178,72400.0
2010-02-11 15:40:00,29.47,29.47,29.44,29.44,70900.0,16.8178,16.8178,16.8007,16.8007,70900.0
2010-02-11 15:45:00,29.44,29.47,29.42,29.42,109300.0,16.8007,16.8178,16.7893,16.7893,109300.0
2010-02-11 15:50:00,29.42,29.49,29.42,29.47,108600.0,16.7893,16.8292,16.7893,16.8178,108600.0
2010-02-11 15:55:00,29.47,29.5,29.47,29.48,177000.0,16.8178,16.8349,16.8178,16.8235,177000.0
2010-02-12 09:30:00,29.1,29.12,28.93,28.93,62600.0,16.6066,16.6181,16.5096,16.5096,62600.0
2010-02-12 09:35:00,28.94,28.99,28.83,28.85,126600.0,16.5153,16.5439,16.4526,16.464,126600.0
2010-02-12 09:40:00,28.86,28.93,28.76,28.92,67000.0,16.4697,16.5096,16.4126,16.5039,67000.0
2010-02-12 09:45:00,28.9,29.06,28.85,29.01,73600.0,16.4925,16.5838,16.464,16.5553,73600.0
2010-02-12 09:50:00,29.01,29.14,28.98,29.08,78900.0,16.5553,16.6295,16.5382,16.5952,78900.0
2010-02-12 09:55:00,29.08,29.25,29.05,29.21,107200.0,16.5952,16.6922,16.5781,16.6694,107200.0
2010-02-12 10:00:00,29.22,29.24,29.05,29.18,89100.0,16.6751,16.6865,16.5781,16.6523,89100.0
2010-02-12 10:05:00,29.2,29.37,29.15,29.37,49200.0,16.6637,16.7607,16.6352,16.7607,49200.0
2010-02-12 10:10:00,29.35,29.41,29.31,29.41,103200.0,16.7493,16.7835,16.7265,16.7835,103200.0
2010-02-12 10:15:00,29.4,29.53,29.39,29.45,74100.0,16.7778,16.852,16.7721,16.8064,74100.0
2010-02-12 10:20:00,29.45,29.53,29.44,29.51,88000.0,16.8064,16.852,16.8007,16.8406,88000.0
2010-02-12 10:25:00,29.51,29.64,29.49,29.63,88700.0,16.8406,16.9148,16.8292,16.9091,88700.0
2010-02-12 10:30:00,29.63,29.68,29.51,29.61,168500.0,16.9091,16.9376,16.8406,16.8977,168500.0
2010-02-12 10:35:00,29.61,29.63,29.44,29.48,93300.0,16.8977,16.9091,16.8007,16.8235,93300.0
2010-02-12 10:40:00,29.48,29.52,29.41,29.41,43800.0,16.8235,16.8463,16.7835,16.7835,43800.0
2010-02-12 10:45:00,29.41,29.49,29.39,29.39,43100.0,16.7835,16.8292,16.7721,16.7721,43100.0
2010-02-12 10:50:00,29.39,29.47,29.38,29.4,30300.0,16.7721,16.8178,16.7664,16.7778,30300.0
2010-02-12 10:55:00,29.39,29.45,29.34,29.38,33200.0,16.7721,16.8064,16.7436,16.7664,33200.0
2010-02-12 11:00:00,29.37,29.39,29.28,29.33,40000.0,16.7607,16.7721,16.7094,16.7379,40000.0
2010-02-12 11:05:00,29.34,29.47,29.34,29.47,37000.0,16.7436,16.8178,16.7436,16.8178,37000.0
2010-02-12 11:10:00,29.45,29.51,29.41,29.49,31800.0,16.8064,16.8406,16.7835,16.8292,31800.0
2010-02-12 11:15:00,29.5,29.53,29.46,29.48,20900.0,16.8349,16.852,16.8121,16.8235,20900.0
2010-02-12 11:20:00,29.48,29.62,29.48,29.58,44600.0,16.8235,16.9034,16.8235,16.8806,44600.0
2010-02-12 11:25:00,29.58,29.59,29.5,29.52,24100.0,16.8806,16.8863,16.8349,16.8463,24100.0
2010-02-12 11:30:00,29.52,29.55,29.47,29.5,17200.0,16.8463,16.8634,16.8178,16.8349,17200.0
2010-02-12 11:35:00,29.49,29.53,29.49,29.51,11800.0,16.8292,16.852,16.8292,16.8406,11800.0
2010-02-12 11:40:00,29.51,29.56,29.51,29.54,23500.0,16.8406,16.8692,16.8406,16.8577,23500.0
2010-02-12 11:45:00,29.55,29.57,29.53,29.56,16200.0,16.8634,16.8749,16.852,16.8692,16200.0
2010-02-12 11:50:00,29.56,29.66,29.53,29.66,47300.0,16.8692,16.9262,16.852,16.9262,47300.0
2010-02-12 11:55:00,29.65,29.77,29.63,29.75,72600.0,16.9205,16.989,16.9091,16.9776,72600.0
2010-02-12 12:00:00,29.76,29.9,29.76,29.88,50100.0,16.9833,17.0632,16.9833,17.0518,50100.0
2010-02-12 12:05:00,29.89,29.91,29.88,29.91,25900.0,17.0575,17.0689,17.0518,17.0689,25900.0
2010-02-12 12:10:00,29.91,29.97,29.9,29.94,64900.0,17.0689,17.1031,17.0632,17.086,64900.0
2010-02-12 12:15:00,29.94,30.12,29.94,30.04,123100.0,17.086,17.1887,17.086,17.1431,123100.0
2010-02-12 12:20:00,30.05,30.07,29.96,29.96,59100.0,17.1488,17.1602,17.0974,17.0974,59100.0
2010-02-12 12:25:00,29.97,29.97,29.86,29.91,23900.0,17.1031,17.1031,17.0404,17.0689,23900.0
2010-02-12 12:30:00,29.9,29.92,29.86,29.88,37000.0,17.0632,17.0746,17.0404,17.0518,37000.0
2010-02-12 12:35:00,29.88,29.96,29.88,29.94,40000.0,17.0518,17.0974,17.0518,17.086,40000.0
2010-02-12 12:40:00,29.94,29.94,29.86,29.89,16200.0,17.086,17.086,17.0404,17.0575,16200.0
2010-02-12 12:45:00,29.89,29.95,29.88,29.92,34900.0,17.0575,17.0917,17.0518,17.0746,34900.0
2010-02-12 12:50:00,29.9,29.92,29.86,29.89,19900.0,17.0632,17.0746,17.0404,17.0575,19900.0
2010-02-12 12:55:00,29.9,29.9,29.82,29.86,19800.0,17.0632,17.0632,17.0175,17.0404,19800.0
2010-02-12 13:00:00,29.85,29.85,29.75,29.76,15700.0,17.0346,17.0346,16.9776,16.9833,15700.0
2010-02-12 13:05:00,29.76,29.78,29.74,29.74,23300.0,16.9833,16.9947,16.9719,16.9719,23300.0
2010-02-12 13:10:00,29.74,29.75,29.68,29.68,19300.0,16.9719,16.9776,16.9376,16.9376,19300.0
2010-02-12 13:15:00,29.68,29.68,29.57,29.66,69200.0,16.9376,16.9376,16.8749,16.9262,69200.0
2010-02-12 13:20:00,29.65,29.67,29.53,29.62,51800.0,16.9205,16.9319,16.852,16.9034,51800.0
2010-02-12 13:25:00,29.63,29.64,29.61,29.63,7300.0,16.9091,16.9148,16.8977,16.9091,7300.0
2010-02-12 13:30:00,29.62,29.63,29.55,29.62,43500.0,16.9034,16.9091,16.8634,16.9034,43500.0
2010-02-12 13:35:00,29.63,29.63,29.6,29.6,12500.0,16.9091,16.9091,16.892,16.892,12500.0
2010-02-12 13:40:00,29.6,29.71,29.59,29.65,35100.0,16.892,16.9548,16.8863,16.9205,35100.0
2010-02-12 13:45:00,29.66,29.66,29.57,29.61,16300.0,16.9262,16.9262,16.8749,16.8977,16300.0
2010-02-12 13:50:00,29.61,29.65,29.59,29.61,13700.0,16.8977,16.9205,16.8863,16.8977,13700.0
2010-02-12 13:55:00,29.6,29.62,29.58,29.62,11800.0,16.892,16.9034,16.8806,16.9034,11800.0
2010-02-12 14:00:00,29.61,29.66,29.59,29.62,9400.0,16.8977,16.9262,16.8863,16.9034,9400.0
2010-02-12 14:05:00,29.62,29.66,29.61,29.65,18900.0,16.9034,16.9262,16.8977,16.9205,18900.0
2010-02-12 14:10:00,29.65,29.76,29.65,29.69,65800.0,16.9205,16.9833,16.9205,16.9433,65800.0
2010-02-12 14:15:00,29.7,29.73,29.67,29.72,29800.0,16.949,16.9662,16.9319,16.9605,29800.0
2010-02-12 14:20:00,29.72,29.8,29.72,29.76,29800.0,16.9605,17.0061,16.9605,16.9833,29800.0
2010-02-12 14:25:00,29.77,29.8,29.72,29.75,38000.0,16.989,17.0061,16.9605,16.9776,38000.0
2010-02-12 14:30:00,29.75,29.75,29.69,29.71,26900.0,16.9776,16.9776,16.9433,16.9548,26900.0
2010-02-12 14:35:00,29.72,29.72,29.65,29.7,24100.0,16.9605,16.9605,16.9205,16.949,24100.0
2010-02-12 14:40:00,29.69,29.69,29.63,29.64,22900.0,16.9433,16.9433,16.9091,16.9148,22900.0
2010-02-12 14:45:00,29.64,29.64,29.62,29.64,14600.0,16.9148,16.9148,16.9034,16.9148,14600.0
2010-02-12 14:50:00,29.64,29.72,29.64,29.69,95500.0,16.9148,16.9605,16.9148,16.9433,95500.0
2010-02-12 14:55:00,29.71,29.71,29.64,29.71,129900.0,16.9548,16.9548,16.9148,16.9548,129900.0
2010-02-12 15:00:00,29.7,29.71,29.64,29.69,175200.0,16.949,16.9548,16.9148,16.9433,175200.0
2010-02-12 15:05:00,29.69,29.72,29.65,29.71,43900.0,16.9433,16.9605,16.9205,16.9548,43900.0
2010-02-12 15:10:00,29.71,29.76,29.67,29.75,119700.0,16.9548,16.9833,16.9319,16.9776,119700.0
2010-02-12 15:15:00,29.75,29.75,29.69,29.69,50800.0,16.9776,16.9776,16.9433,16.9433,50800.0
2010-02-12 15:20:00,29.7,29.72,29.68,29.7,25300.0,16.949,16.9605,16.9376,16.949,25300.0
2010-02-12 15:25:00,29.7,29.7,29.67,29.67,31400.0,16.949,16.949,16.9319,16.9319,31400.0
2010-02-12 15:30:00,29.67,29.67,29.64,29.66,66800.0,16.9319,16.9319,16.9148,16.9262,66800.0
2010-02-12 15:35:00,29.66,29.66,29.62,29.62,53100.0,16.9262,16.9262,16.9034,16.9034,53100.0
2010-02-12 15:40:00,29.63,29.74,29.62,29.68,84900.0,16.9091,16.9719,16.9034,16.9376,84900.0
2010-02-12 15:45:00,29.68,29.72,29.68,29.71,71900.0,16.9376,16.9605,16.9376,16.9548,71900.0
2010-02-12 15:50:00,29.71,29.72,29.65,29.7,164000.0,16.9548,16.9605,16.9205,16.949,164000.0
2010-02-12 15:55:00,29.7,29.71,29.65,29.69,148000.0,16.949,16.9548,16.9205,16.9433,148000.0
2010-02-16 09:30:00,30.09,30.19,29.95,29.98,84100.0,17.1716,17.2287,17.0917,17.1088,84100.0
2010-02-16 09:35:00,30.01,30.01,29.85,29.96,57700.0,17.126,17.126,17.0346,17.0974,57700.0
2010-02-16 09:40:00,29.96,29.96,29.83,29.84,48600.0,17.0974,17.0974,17.0232,17.0289,48600.0
2010-02-16 09:45:00,29.84,29.89,29.78,29.89,70900.0,17.0289,17.0575,16.9947,17.0575,70900.0
2010-02-16 09:50:00,29.89,30.06,29.88,30.0,55800.0,17.0575,17.1545,17.0518,17.1202,55800.0
2010-02-16 09:55:00,30.01,30.1,29.97,30.05,30800.0,17.126,17.1773,17.1031,17.1488,30800.0
2010-02-16 10:00:00,30.06,30.13,30.06,30.1,42800.0,17.1545,17.1944,17.1545,17.1773,42800.0
2010-02-16 10:05:00,30.1,30.15,30.09,30.11,44400.0,17.1773,17.2058,17.1716,17.183,44400.0
2010-02-16 10:10:00,30.1,30.16,30.08,30.16,34300.0,17.1773,17.2116,17.1659,17.2116,34300.0
2010-02-16 10:15:00,30.15,30.27,30.15,30.24,92800.0,17.2058,17.2743,17.2058,17.2572,92800.0
2010-02-16 10:20:00,30.25,30.26,30.18,30.18,44200.0,17.2629,17.2686,17.223,17.223,44200.0
2010-02-16 10:25:00,30.19,30.26,30.17,30.25,44200.0,17.2287,17.2686,17.2173,17.2629,44200.0
2010-02-16 10:30:00,30.25,30.33,30.2,30.29,74300.0,17.2629,17.3086,17.2344,17.2857,74300.0
2010-02-16 10:35:00,30.3,30.41,30.27,30.39,107000.0,17.2914,17.3542,17.2743,17.3428,107000.0
2010-02-16 10:40:00,30.39,30.43,30.37,30.42,31300.0,17.3428,17.3656,17.3314,17.3599,31300.0
2010-02-16 10:45:00,30.42,30.45,30.37,30.37,77500.0,17.3599,17.3771,17.3314,17.3314,77500.0
2010-02-16 10:50:00,30.37,30.38,30.3,30.32,50200.0,17.3314,17.3371,17.2914,17.3029,50200.0
2010-02-16 10:55:00,30.31,30.37,30.28,30.37,31400.0,17.2972,17.3314,17.28,17.3314,31400.0
2010-02-16 11:00:00,30.37,30.42,30.34,30.42,29100.0,17.3314,17.3599,17.3143,17.3599,29100.0
2010-02-16 11:05:00,30.42,30.42,30.36,30.38,27700.0,17.3599,17.3599,17.3257,17.3371,27700.0
2010-02-16 11:10:00,30.36,30.39,30.34,30.34,18500.0,17.3257,17.3428,17.3143,17.3143,18500.0
2010-02-16 11:15:00,30.34,30.39,30.34,30.38,23500.0,17.3143,17.3428,17.3143,17.3371,23500.0
2010-02-16 11:20:00,30.38,30.41,30.35,30.39,29600.0,17.3371,17.3542,17.32,17.3428,29600.0
2010-02-16 11:25:00,30.4,30.43,30.38,30.41,15000.0,17.3485,17.3656,17.3371,17.3542,15000.0
2010-02-16 11:30:00,30.41,30.47,30.4,30.47,63100.0,17.3542,17.3885,17.3485,17.3885,63100.0
2010-02-16 11:35:00,30.46,30.5,30.43,30.45,51100.0,17.3828,17.4056,17.3656,17.3771,51100.0
2010-02-16 11:40:00,30.45,30.5,30.44,30.48,50700.0,17.3771,17.4056,17.3713,17.3942,50700.0
2010-02-16 11:45:00,30.47,30.47,30.41,30.41,35900.0,17.3885,17.3885,17.3542,17.3542,35900.0
2010-02-16 11:50:00,30.41,30.42,30.39,30.41,35200.0,17.3542,17.3599,17.3428,17.3542,35200.0
2010-02-16 11:55:00,30.42,30.42,30.31,30.33,23700.0,17.3599,17.3599,17.2972,17.3086,23700.0
2010-02-16 12:00:00,30.33,30.38,30.31,30.37,22800.0,17.3086,17.3371,17.2972,17.3314,22800.0
2010-02-16 12:05:00,30.37,30.42,30.37,30.41,23400.0,17.3314,17.3599,17.3314,17.3542,23400.0
2010-02-16 12:10:00,30.41,30.44,30.4,30.44,21200.0,17.3542,17.3713,17.3485,17.3713,21200.0
2010-02-16 12:15:00,30.44,30.45,30.44,30.45,20900.0,17.3713,17.3771,17.3713,17.3771,20900.0
2010-02-16 12:20:00,30.46,30.48,30.42,30.47,26200.0,17.3828,17.3942,17.3599,17.3885,26200.0
2010-02-16 12:25:00,30.47,30.48,30.41,30.42,27800.0,17.3885,17.3942,17.3542,17.3599,27800.0
2010-02-16 12:30:00,30.41,30.45,30.37,30.37,36800.0,17.3542,17.3771,17.3314,17.3314,36800.0
2010-02-16 12:35:00,30.37,30.42,30.36,30.4,18900.0,17.3314,17.3599,17.3257,17.3485,18900.0
2010-02-16 12:40:00,30.4,30.46,30.39,30.43,24400.0,17.3485,17.3828,17.3428,17.3656,24400.0
2010-02-16 12:45:00,30.43,30.48,30.43,30.48,38500.0,17.3656,17.3942,17.3656,17.3942,38500.0
2010-02-16 12:50:00,30.49,30.53,30.47,30.51,35400.0,17.3999,17.4227,17.3885,17.4113,35400.0
2010-02-16 12:55:00,30.51,30.52,30.49,30.51,20200.0,17.4113,17.417,17.3999,17.4113,20200.0
2010-02-16 13:00:00,30.51,30.52,30.47,30.47,21700.0,17.4113,17.417,17.3885,17.3885,21700.0
2010-02-16 13:05:00,30.47,30.47,30.42,30.43,18000.0,17.3885,17.3885,17.3599,17.3656,18000.0
2010-02-16 13:10:00,30.43,30.45,30.42,30.45,33900.0,17.3656,17.3771,17.3599,17.3771,33900.0
2010-02-16 13:15:00,30.45,30.5,30.44,30.5,19900.0,17.3771,17.4056,17.3713,17.4056,19900.0
2010-02-16 13:20:00,30.5,30.5,30.46,30.46,17600.0,17.4056,17.4056,17.3828,17.3828,17600.0
2010-02-16 13:25:00,30.47,30.47,30.44,30.47,12900.0,17.3885,17.3885,17.3713,17.3885,12900.0
2010-02-16 13:30:00,30.47,30.51,30.47,30.47,31100.0,17.3885,17.4113,17.3885,17.3885,31100.0
2010-02-16 13:35:00,30.48,30.51,30.46,30.48,30300.0,17.3942,17.4113,17.3828,17.3942,30300.0
2010-02-16 13:40:00,30.49,30.51,30.48,30.5,30400.0,17.3999,17.4113,17.3942,17.4056,30400.0
2010-02-16 13:45:00,30.5,30.53,30.49,30.52,22600.0,17.4056,17.4227,17.3999,17.417,22600.0
2010-02-16 13:50:00,30.51,30.54,30.51,30.53,22600.0,17.4113,17.4284,17.4113,17.4227,22600.0
2010-02-16 13:55:00,30.53,30.55,30.51,30.53,13000.0,17.4227,17.4341,17.4113,17.4227,13000.0
2010-02-16 14:00:00,30.52,30.54,30.51,30.51,22200.0,17.417,17.4284,17.4113,17.4113,22200.0
2010-02-16 14:05:00,30.51,30.54,30.5,30.5,34400.0,17.4113,17.4284,17.4056,17.4056,34400.0
2010-02-16 14:10:00,30.5,30.55,30.49,30.53,16700.0,17.4056,17.4341,17.3999,17.4227,16700.0
2010-02-16 14:15:00,30.53,30.54,30.5,30.51,21700.0,17.4227,17.4284,17.4056,17.4113,21700.0
2010-02-16 14:20:00,30.52,30.55,30.51,30.51,16800.0,17.417,17.4341,17.4113,17.4113,16800.0
2010-02-16 14:25:00,30.51,30.57,30.51,30.54,58700.0,17.4113,17.4455,17.4113,17.4284,58700.0
2010-02-16 14:30:00,30.54,30.55,30.48,30.48,39800.0,17.4284,17.4341,17.3942,17.3942,39800.0
2010-02-16 14:35:00,30.49,30.52,30.47,30.49,35500.0,17.3999,17.417,17.3885,17.3999,35500.0
2010-02-16 14:40:00,30.48,30.51,30.48,30.51,17300.0,17.3942,17.4113,17.3942,17.4113,17300.0
2010-02-16 14:45:00,30.51,30.51,30.48,30.49,15400.0,17.4113,17.4113,17.3942,17.3999,15400.0
2010-02-16 14:50:00,30.5,30.6,30.5,30.59,110400.0,17.4056,17.4627,17.4056,17.4569,110400.0
2010-02-16 14:55:00,30.59,30.61,30.59,30.6,118100.0,17.4569,17.4684,17.4569,17.4627,118100.0
2010-02-16 15:00:00,30.59,30.66,30.59,30.65,67700.0,17.4569,17.4969,17.4569,17.4912,67700.0
2010-02-16 15:05:00,30.66,30.66,30.64,30.66,33900.0,17.4969,17.4969,17.4855,17.4969,33900.0
2010-02-16 15:10:00,30.66,30.66,30.64,30.66,62700.0,17.4969,17.4969,17.4855,17.4969,62700.0
2010-02-16 15:15:00,30.66,30.66,30.63,30.64,21500.0,17.4969,17.4969,17.4798,17.4855,21500.0
2010-02-16 15:20:00,30.65,30.65,30.63,30.63,18600.0,17.4912,17.4912,17.4798,17.4798,18600.0
2010-02-16 15:25:00,30.63,30.75,30.63,30.74,158900.0,17.4798,17.5483,17.4798,17.5425,158900.0
2010-02-16 15:30:00,30.74,30.78,30.72,30.75,147500.0,17.5425,17.5654,17.5311,17.5483,147500.0
2010-02-16 15:35:00,30.75,30.77,30.73,30.76,83900.0,17.5483,17.5597,17.5368,17.554,83900.0
2010-02-16 15:40:00,30.76,30.8,30.76,30.79,146600.0,17.554,17.5768,17.554,17.5711,146600.0
2010-02-16 15:45:00,30.79,30.81,30.76,30.77,136700.0,17.5711,17.5825,17.554,17.5597,136700.0
2010-02-16 15:50:00,30.78,30.82,30.75,30.82,281400.0,17.5654,17.5882,17.5483,17.5882,281400.0
2010-02-16 15:55:00,30.81,30.83,30.79,30.82,336600.0,17.5825,17.5939,17.5711,17.5882,336600.0
2010-02-17 09:30:00,30.9,30.96,30.79,30.9,40400.0,17.6339,17.6681,17.5711,17.6339,40400.0
2010-02-17 09:35:00,30.9,30.95,30.78,30.79,54700.0,17.6339,17.6624,17.5654,17.5711,54700.0
2010-02-17 09:40:00,30.81,30.81,30.72,30.72,70100.0,17.5825,17.5825,17.5311,17.5311,70100.0
2010-02-17 09:45:00,30.71,30.77,30.69,30.73,88200.0,17.5254,17.5597,17.514,17.5368,88200.0
2010-02-17 09:50:00,30.73,30.76,30.56,30.56,98000.0,17.5368,17.554,17.4398,17.4398,98000.0
2010-02-17 09:55:00,30.56,30.58,30.48,30.48,101100.0,17.4398,17.4512,17.3942,17.3942,101100.0
2010-02-17 10:00:00,30.48,30.5,30.38,30.38,73400.0,17.3942,17.4056,17.3371,17.3371,73400.0
2010-02-17 10:05:00,30.38,30.47,30.38,30.47,53300.0,17.3371,17.3885,17.3371,17.3885,53300.0
2010-02-17 10:10:00,30.47,30.49,30.45,30.45,45800.0,17.3885,17.3999,17.3771,17.3771,45800.0
2010-02-17 10:15:00,30.46,30.47,30.43,30.45,44100.0,17.3828,17.3885,17.3656,17.3771,44100.0
2010-02-17 10:20:00,30.45,30.46,30.35,30.35,88400.0,17.3771,17.3828,17.32,17.32,88400.0
2010-02-17 10:25:00,30.35,30.46,30.33,30.44,43000.0,17.32,17.3828,17.3086,17.3713,43000.0
2010-02-17 10:30:00,30.44,30.54,30.42,30.53,52900.0,17.3713,17.4284,17.3599,17.4227,52900.0
2010-02-17 10:35:00,30.52,30.54,30.38,30.4,38600.0,17.417,17.4284,17.3371,17.3485,38600.0
2010-02-17 10:40:00,30.4,30.43,30.36,30.38,28000.0,17.3485,17.3656,17.3257,17.3371,28000.0
2010-02-17 10:45:00,30.38,30.42,30.35,30.39,22100.0,17.3371,17.3599,17.32,17.3428,22100.0
2010-02-17 10:50:00,30.39,30.42,30.38,30.4,19600.0,17.3428,17.3599,17.3371,17.3485,19600.0
2010-02-17 10:55:00,30.41,30.43,30.39,30.42,15900.0,17.3542,17.3656,17.3428,17.3599,15900.0
2010-02-17 11:00:00,30.42,30.44,30.37,30.38,27400.0,17.3599,17.3713,17.3314,17.3371,27400.0
2010-02-17 11:05:00,30.39,30.44,30.34,30.35,17500.0,17.3428,17.3713,17.3143,17.32,17500.0
2010-02-17 11:10:00,30.34,30.34,30.28,30.33,61000.0,17.3143,17.3143,17.28,17.3086,61000.0
2010-02-17 11:15:00,30.33,30.34,30.29,30.3,31100.0,17.3086,17.3143,17.2857,17.2914,31100.0
2010-02-17 11:20:00,30.28,30.32,30.27,30.32,26100.0,17.28,17.3029,17.2743,17.3029,26100.0
2010-02-17 11:25:00,30.32,30.32,30.12,30.14,105700.0,17.3029,17.3029,17.1887,17.2001,105700.0
2010-02-17 11:30:00,30.13,30.15,30.05,30.07,66700.0,17.1944,17.2058,17.1488,17.1602,66700.0
2010-02-17 11:35:00,30.08,30.11,30.06,30.1,51300.0,17.1659,17.183,17.1545,17.1773,51300.0
2010-02-17 11:40:00,30.1,30.13,30.07,30.08,61700.0,17.1773,17.1944,17.1602,17.1659,61700.0
2010-02-17 11:45:00,30.08,30.14,30.06,30.13,32000.0,17.1659,17.2001,17.1545,17.1944,32000.0
2010-02-17 11:50:00,30.13,30.17,30.13,30.15,30100.0,17.1944,17.2173,17.1944,17.2058,30100.0
2010-02-17 11:55:00,30.15,30.19,30.13,30.13,19300.0,17.2058,17.2287,17.1944,17.1944,19300.0
2010-02-17 12:00:00,30.14,30.23,30.14,30.21,21400.0,17.2001,17.2515,17.2001,17.2401,21400.0
2010-02-17 12:05:00,30.2,30.22,30.18,30.22,26100.0,17.2344,17.2458,17.223,17.2458,26100.0
2010-02-17 12:10:00,30.22,30.24,30.21,30.24,18500.0,17.2458,17.2572,17.2401,17.2572,18500.0
2010-02-17 12:15:00,30.23,30.3,30.23,30.29,29600.0,17.2515,17.2914,17.2515,17.2857,29600.0
2010-02-17 12:20:00,30.29,30.3,30.27,30.3,21300.0,17.2857,17.2914,17.2743,17.2914,21300.0
2010-02-17 12:25:00,30.3,30.31,30.29,30.3,20200.0,17.2914,17.2972,17.2857,17.2914,20200.0
2010-02-17 12:30:00,30.31,30.32,30.3,30.31,18500.0,17.2972,17.3029,17.2914,17.2972,18500.0
2010-02-17 12:35:00,30.3,30.31,30.27,30.27,15400.0,17.2914,17.2972,17.2743,17.2743,15400.0
2010-02-17 12:40:00,30.28,30.29,30.26,30.28,10200.0,17.28,17.2857,17.2686,17.28,10200.0
2010-02-17 12:45:00,30.28,30.3,30.26,30.3,13100.0,17.28,17.2914,17.2686,17.2914,13100.0
2010-02-17 12:50:00,30.29,30.29,30.27,30.28,7100.0,17.2857,17.2857,17.2743,17.28,7100.0
2010-02-17 12:55:00,30.28,30.3,30.22,30.24,42100.0,17.28,17.2914,17.2458,17.2572,42100.0
2010-02-17 13:00:00,30.24,30.28,30.24,30.27,21900.0,17.2572,17.28,17.2572,17.2743,21900.0
2010-02-17 13:05:00,30.27,30.28,30.25,30.27,13000.0,17.2743,17.28,17.2629,17.2743,13000.0
2010-02-17 13:10:00,30.27,30.27,30.23,30.23,12800.0,17.2743,17.2743,17.2515,17.2515,12800.0
2010-02-17 13:15:00,30.24,30.28,30.24,30.28,19600.0,17.2572,17.28,17.2572,17.28,19600.0
2010-02-17 13:20:00,30.27,30.29,30.27,30.28,7500.0,17.2743,17.2857,17.2743,17.28,7500.0
2010-02-17 13:25:00,30.28,30.28,30.25,30.26,10300.0,17.28,17.28,17.2629,17.2686,10300.0
2010-02-17 13:30:00,30.26,30.26,30.23,30.23,13800.0,17.2686,17.2686,17.2515,17.2515,13800.0
2010-02-17 13:35:00,30.24,30.24,30.19,30.19,17500.0,17.2572,17.2572,17.2287,17.2287,17500.0
2010-02-17 13:40:00,30.19,30.2,30.19,30.2,16400.0,17.2287,17.2344,17.2287,17.2344,16400.0
2010-02-17 13:45:00,30.2,30.21,30.16,30.16,28400.0,17.2344,17.2401,17.2116,17.2116,28400.0
2010-02-17 13:50:00,30.16,30.17,30.14,30.16,28600.0,17.2116,17.2173,17.2001,17.2116,28600.0
2010-02-17 13:55:00,30.15,30.19,30.15,30.18,15700.0,17.2058,17.2287,17.2058,17.223,15700.0
2010-02-17 14:00:00,30.17,30.22,30.15,30.17,74500.0,17.2173,17.2458,17.2058,17.2173,74500.0
2010-02-17 14:05:00,30.17,30.25,30.16,30.25,37700.0,17.2173,17.2629,17.2116,17.2629,37700.0
2010-02-17 14:10:00,30.24,30.26,30.23,30.25,24800.0,17.2572,17.2686,17.2515,17.2629,24800.0
2010-02-17 14:15:00,30.25,30.27,30.25,30.25,43900.0,17.2629,17.2743,17.2629,17.2629,43900.0
2010-02-17 14:20:00,30.25,30.25,30.15,30.18,85000.0,17.2629,17.2629,17.2058,17.223,85000.0
2010-02-17 14:25:00,30.2,30.25,30.19,30.25,28000.0,17.2344,17.2629,17.2287,17.2629,28000.0
2010-02-17 14:30:00,30.24,30.3,30.24,30.28,25800.0,17.2572,17.2914,17.2572,17.28,25800.0
2010-02-17 14:35:00,30.28,30.31,30.27,30.29,15700.0,17.28,17.2972,17.2743,17.2857,15700.0
2010-02-17 14:40:00,30.3,30.34,30.18,30.33,38200.0,17.2914,17.3143,17.223,17.3086,38200.0
2010-02-17 14:45:00,30.33,30.35,30.31,30.31,26200.0,17.3086,17.32,17.2972,17.2972,26200.0
2010-02-17 14:50:00,30.31,30.31,30.29,30.31,18400.0,17.2972,17.2972,17.2857,17.2972,18400.0
2010-02-17 14:55:00,30.3,30.33,30.3,30.3,22800.0,17.2914,17.3086,17.2914,17.2914,22800.0
2010-02-17 15:00:00,30.3,30.34,30.29,30.34,33600.0,17.2914,17.3143,17.2857,17.3143,33600.0
2010-02-17 15:05:00,30.33,30.35,30.33,30.34,26600.0,17.3086,17.32,17.3086,17.3143,26600.0
2010-02-17 15:10:00,30.34,30.4,30.29,30.38,73200.0,17.3143,17.3485,17.2857,17.3371,73200.0
2010-02-17 15:15:00,30.39,30.41,30.38,30.39,30700.0,17.3428,17.3542,17.3371,17.3428,30700.0
2010-02-17 15:20:00,30.39,30.39,30.35,30.37,38700.0,17.3428,17.3428,17.32,17.3314,38700.0
2010-02-17 15:25:00,30.38,30.4,30.37,30.4,32600.0,17.3371,17.3485,17.3314,17.3485,32600.0
2010-02-17 15:30:00,30.39,30.45,30.39,30.45,51700.0,17.3428,17.3771,17.3428,17.3771,51700.0
2010-02-17 15:35:00,30.45,30.46,30.42,30.42,51000.0,17.3771,17.3828,17.3599,17.3599,51000.0
2010-02-17 15:40:00,30.43,30.43,30.36,30.37,85400.0,17.3656,17.3656,17.3257,17.3314,85400.0
2010-02-17 15:45:00,30.38,30.41,30.35,30.39,99000.0,17.3371,17.3542,17.32,17.3428,99000.0
2010-02-17 15:50:00,30.4,30.41,30.38,30.41,51600.0,17.3485,17.3542,17.3371,17.3542,51600.0
2010-02-17 15:55:00,30.4,30.44,30.38,30.44,130300.0,17.3485,17.3713,17.3371,17.3713,130300.0
2010-02-18 09:30:00,30.27,30.27,29.9,29.92,103800.0,17.2743,17.2743,17.0632,17.0746,103800.0
2010-02-18 09:35:00,29.91,30.04,29.84,29.87,166800.0,17.0689,17.1431,17.0289,17.0461,166800.0
2010-02-18 09:40:00,29.85,29.9,29.75,29.77,121900.0,17.0346,17.0632,16.9776,16.989,121900.0
2010-02-18 09:45:00,29.76,29.81,29.67,29.69,106100.0,16.9833,17.0118,16.9319,16.9433,106100.0
2010-02-18 09:50:00,29.68,29.82,29.67,29.73,94100.0,16.9376,17.0175,16.9319,16.9662,94100.0
2010-02-18 09:55:00,29.72,29.75,29.69,29.75,54500.0,16.9605,16.9776,16.9433,16.9776,54500.0
2010-02-18 10:00:00,29.75,29.9,29.73,29.87,57600.0,16.9776,17.0632,16.9662,17.0461,57600.0
2010-02-18 10:05:00,29.87,29.95,29.87,29.95,45600.0,17.0461,17.0917,17.0461,17.0917,45600.0
2010-02-18 10:10:00,29.94,30.01,29.93,29.97,48900.0,17.086,17.126,17.0803,17.1031,48900.0
2010-02-18 10:15:00,29.98,30.0,29.89,29.93,37200.0,17.1088,17.1202,17.0575,17.0803,37200.0
2010-02-18 10:20:00,29.92,29.92,29.82,29.83,56600.0,17.0746,17.0746,17.0175,17.0232,56600.0
2010-02-18 10:25:00,29.83,29.87,29.82,29.86,26400.0,17.0232,17.0461,17.0175,17.0404,26400.0
2010-02-18 10:30:00,29.85,29.86,29.77,29.83,47800.0,17.0346,17.0404,16.989,17.0232,47800.0
2010-02-18 10:35:00,29.81,29.93,29.8,29.92,43200.0,17.0118,17.0803,17.0061,17.0746,43200.0
2010-02-18 10:40:00,29.92,29.98,29.91,29.98,25200.0,17.0746,17.1088,17.0689,17.1088,25200.0
2010-02-18 10:45:00,29.97,29.99,29.95,29.98,30200.0,17.1031,17.1145,17.0917,17.1088,30200.0
2010-02-18 10:50:00,29.98,29.99,29.95,29.96,26400.0,17.1088,17.1145,17.0917,17.0974,26400.0
2010-02-18 10:55:00,29.97,30.07,29.97,30.05,105200.0,17.1031,17.1602,17.1031,17.1488,105200.0
2010-02-18 11:00:00,30.04,30.05,30.0,30.01,58300.0,17.1431,17.1488,17.1202,17.126,58300.0
2010-02-18 11:05:00,30.02,30.03,29.94,29.94,47200.0,17.1317,17.1374,17.086,17.086,47200.0
2010-02-18 11:10:00,29.95,29.99,29.94,29.97,19600.0,17.0917,17.1145,17.086,17.1031,19600.0
2010-02-18 11:15:00,29.96,29.98,29.95,29.98,20700.0,17.0974,17.1088,17.0917,17.1088,20700.0
2010-02-18 11:20:00,29.97,30.0,29.95,29.98,19000.0,17.1031,17.1202,17.0917,17.1088,19000.0
2010-02-18 11:25:00,29.99,30.0,29.95,29.95,43100.0,17.1145,17.1202,17.0917,17.0917,43100.0
2010-02-18 11:30:00,29.94,29.97,29.91,29.93,28000.0,17.086,17.1031,17.0689,17.0803,28000.0
2010-02-18 11:35:00,29.93,29.95,29.92,29.94,13800.0,17.0803,17.0917,17.0746,17.086,13800.0
2010-02-18 11:40:00,29.94,29.97,29.93,29.97,17400.0,17.086,17.1031,17.0803,17.1031,17400.0
2010-02-18 11:45:00,29.97,29.99,29.94,29.94,18200.0,17.1031,17.1145,17.086,17.086,18200.0
2010-02-18 11:50:00,29.95,29.98,29.93,29.94,15500.0,17.0917,17.1088,17.0803,17.086,15500.0
2010-02-18 11:55:00,29.94,29.94,29.91,29.93,23100.0,17.086,17.086,17.0689,17.0803,23100.0
2010-02-18 12:00:00,29.94,29.95,29.93,29.93,24100.0,17.086,17.0917,17.0803,17.0803,24100.0
2010-02-18 12:05:00,29.93,29.93,29.88,29.88,36700.0,17.0803,17.0803,17.0518,17.0518,36700.0
2010-02-18 12:10:00,29.88,29.91,29.84,29.84,22600.0,17.0518,17.0689,17.0289,17.0289,22600.0
2010-02-18 12:15:00,29.84,29.86,29.83,29.84,10300.0,17.0289,17.0404,17.0232,17.0289,10300.0
2010-02-18 12:20:00,29.83,29.84,29.81,29.83,18700.0,17.0232,17.0289,17.0118,17.0232,18700.0
2010-02-18 12:25:00,29.83,29.84,29.82,29.83,19600.0,17.0232,17.0289,17.0175,17.0232,19600.0
2010-02-18 12:30:00,29.82,29.83,29.82,29.83,9600.0,17.0175,17.0232,17.0175,17.0232,9600.0
2010-02-18 12:35:00,29.82,29.83,29.79,29.8,29900.0,17.0175,17.0232,17.0004,17.0061,29900.0
2010-02-18 12:40:00,29.8,29.83,29.78,29.82,13300.0,17.0061,17.0232,16.9947,17.0175,13300.0
2010-02-18 12:45:00,29.82,29.85,29.82,29.85,6600.0,17.0175,17.0346,17.0175,17.0346,6600.0
2010-02-18 12:50:00,29.84,29.88,29.84,29.87,14100.0,17.0289,17.0518,17.0289,17.0461,14100.0
2010-02-18 12:55:00,29.88,29.91,29.88,29.9,8800.0,17.0518,17.0689,17.0518,17.0632,8800.0
2010-02-18 13:00:00,29.91,29.91,29.89,29.91,16800.0,17.0689,17.0689,17.0575,17.0689,16800.0
2010-02-18 13:05:00,29.9,29.91,29.88,29.9,15200.0,17.0632,17.0689,17.0518,17.0632,15200.0
2010-02-18 13:10:00,29.9,29.91,29.89,29.9,8200.0,17.0632,17.0689,17.0575,17.0632,8200.0
2010-02-18 13:15:00,29.9,29.91,29.88,29.89,6300.0,17.0632,17.0689,17.0518,17.0575,6300.0
2010-02-18 13:20:00,29.89,29.91,29.89,29.9,28200.0,17.0575,17.0689,17.0575,17.0632,28200.0
2010-02-18 13:25:00,29.9,29.91,29.88,29.88,11100.0,17.0632,17.0689,17.0518,17.0518,11100.0
2010-02-18 13:30:00,29.89,29.92,29.88,29.9,31800.0,17.0575,17.0746,17.0518,17.0632,31800.0
2010-02-18 13:35:00,29.9,29.9,29.89,29.89,5700.0,17.0632,17.0632,17.0575,17.0575,5700.0
2010-02-18 13:40:00,29.89,29.91,29.89,29.89,13300.0,17.0575,17.0689,17.0575,17.0575,13300.0
2010-02-18 13:45:00,29.88,29.9,29.88,29.88,15200.0,17.0518,17.0632,17.0518,17.0518,15200.0
2010-02-18 13:50:00,29.88,29.95,29.88,29.94,29800.0,17.0518,17.0917,17.0518,17.086,29800.0
2010-02-18 13:55:00,29.94,29.96,29.92,29.92,23500.0,17.086,17.0974,17.0746,17.0746,23500.0
2010-02-18 14:00:00,29.92,29.95,29.92,29.93,15300.0,17.0746,17.0917,17.0746,17.0803,15300.0
2010-02-18 14:05:00,29.93,29.94,29.92,29.94,11600.0,17.0803,17.086,17.0746,17.086,11600.0
2010-02-18 14:10:00,29.93,29.96,29.93,29.95,12800.0,17.0803,17.0974,17.0803,17.0917,12800.0
2010-02-18 14:15:00,29.94,30.05,29.94,30.05,37600.0,17.086,17.1488,17.086,17.1488,37600.0
2010-02-18 14:20:00,30.04,30.06,30.03,30.05,28900.0,17.1431,17.1545,17.1374,17.1488,28900.0
2010-02-18 14:25:00,30.05,30.11,30.05,30.09,49500.0,17.1488,17.183,17.1488,17.1716,49500.0
2010-02-18 14:30:00,30.09,30.16,30.09,30.15,29600.0,17.1716,17.2116,17.1716,17.2058,29600.0
2010-02-18 14:35:00,30.15,30.21,30.14,30.21,50900.0,17.2058,17.2401,17.2001,17.2401,50900.0
2010-02-18 14:40:00,30.2,30.22,30.19,30.2,51400.0,17.2344,17.2458,17.2287,17.2344,51400.0
2010-02-18 14:45:00,30.21,30.25,30.21,30.23,59300.0,17.2401,17.2629,17.2401,17.2515,59300.0
2010-02-18 14:50:00,30.23,30.23,30.19,30.2,37100.0,17.2515,17.2515,17.2287,17.2344,37100.0
2010-02-18 14:55:00,30.19,30.2,30.18,30.2,24600.0,17.2287,17.2344,17.223,17.2344,24600.0
2010-02-18 15:00:00,30.2,30.21,30.15,30.15,34200.0,17.2344,17.2401,17.2058,17.2058,34200.0
2010-02-18 15:05:00,30.15,30.18,30.14,30.16,37100.0,17.2058,17.223,17.2001,17.2116,37100.0
2010-02-18 15:10:00,30.16,30.18,30.15,30.17,37200.0,17.2116,17.223,17.2058,17.2173,37200.0
2010-02-18 15:15:00,30.17,30.17,30.14,30.15,32600.0,17.2173,17.2173,17.2001,17.2058,32600.0
2010-02-18 15:20:00,30.14,30.15,30.13,30.14,17600.0,17.2001,17.2058,17.1944,17.2001,17600.0
2010-02-18 15:25:00,30.14,30.17,30.13,30.16,29600.0,17.2001,17.2173,17.1944,17.2116,29600.0
2010-02-18 15:30:00,30.15,30.19,30.15,30.18,37900.0,17.2058,17.2287,17.2058,17.223,37900.0
2010-02-18 15:35:00,30.18,30.21,30.18,30.21,81500.0,17.223,17.2401,17.223,17.2401,81500.0
2010-02-18 15:40:00,30.21,30.23,30.21,30.22,78400.0,17.2401,17.2515,17.2401,17.2458,78400.0
2010-02-18 15:45:00,30.22,30.26,30.2,30.26,63600.0,17.2458,17.2686,17.2344,17.2686,63600.0
2010-02-18 15:50:00,30.26,30.26,30.25,30.25,91400.0,17.2686,17.2686,17.2629,17.2629,91400.0
2010-02-18 15:55:00,30.26,30.26,30.22,30.25,188000.0,17.2686,17.2686,17.2458,17.2629,188000.0
2010-02-19 09:30:00,30.47,30.47,30.21,30.44,349600.0,17.3885,17.3885,17.2401,17.3713,349600.0
2010-02-19 09:35:00,30.44,30.55,30.38,30.55,78300.0,17.3713,17.4341,17.3371,17.4341,78300.0
2010-02-19 09:40:00,30.53,30.61,30.48,30.55,51400.0,17.4227,17.4684,17.3942,17.4341,51400.0
2010-02-19 09:45:00,30.54,30.58,30.42,30.44,50100.0,17.4284,17.4512,17.3599,17.3713,50100.0
2010-02-19 09:50:00,30.45,30.45,30.38,30.38,26800.0,17.3771,17.3771,17.3371,17.3371,26800.0
2010-02-19 09:55:00,30.39,30.39,30.25,30.25,23000.0,17.3428,17.3428,17.2629,17.2629,23000.0
2010-02-19 10:00:00,30.25,30.28,30.17,30.17,39000.0,17.2629,17.28,17.2173,17.2173,39000.0
2010-02-19 10:05:00,30.17,30.21,30.1,30.2,44700.0,17.2173,17.2401,17.1773,17.2344,44700.0
2010-02-19 10:10:00,30.2,30.22,30.17,30.2,31400.0,17.2344,17.2458,17.2173,17.2344,31400.0
2010-02-19 10:15:00,30.21,30.27,30.2,30.25,30800.0,17.2401,17.2743,17.2344,17.2629,30800.0
2010-02-19 10:20:00,30.26,30.31,30.25,30.26,65200.0,17.2686,17.2972,17.2629,17.2686,65200.0
2010-02-19 10:25:00,30.26,30.33,30.23,30.31,44400.0,17.2686,17.3086,17.2515,17.2972,44400.0
2010-02-19 10:30:00,30.3,30.31,30.2,30.23,39800.0,17.2914,17.2972,17.2344,17.2515,39800.0
2010-02-19 10:35:00,30.23,30.28,30.2,30.28,25700.0,17.2515,17.28,17.2344,17.28,25700.0
2010-02-19 10:40:00,30.27,30.32,30.26,30.3,25500.0,17.2743,17.3029,17.2686,17.2914,25500.0
2010-02-19 10:45:00,30.3,30.38,30.3,30.34,37600.0,17.2914,17.3371,17.2914,17.3143,37600.0
2010-02-19 10:50:00,30.35,30.41,30.35,30.39,43000.0,17.32,17.3542,17.32,17.3428,43000.0
2010-02-19 10:55:00,30.39,30.4,30.36,30.36,44300.0,17.3428,17.3485,17.3257,17.3257,44300.0
2010-02-19 11:00:00,30.37,30.4,30.37,30.39,15100.0,17.3314,17.3485,17.3314,17.3428,15100.0
2010-02-19 11:05:00,30.38,30.39,30.33,30.33,14700.0,17.3371,17.3428,17.3086,17.3086,14700.0
2010-02-19 11:10:00,30.33,30.43,30.31,30.43,23400.0,17.3086,17.3656,17.2972,17.3656,23400.0
2010-02-19 11:15:00,30.44,30.51,30.43,30.48,43800.0,17.3713,17.4113,17.3656,17.3942,43800.0
2010-02-19 11:20:00,30.47,30.54,30.47,30.51,31100.0,17.3885,17.4284,17.3885,17.4113,31100.0
2010-02-19 11:25:00,30.51,30.52,30.47,30.52,28000.0,17.4113,17.417,17.3885,17.417,28000.0
2010-02-19 11:30:00,30.52,30.57,30.5,30.56,25600.0,17.417,17.4455,17.4056,17.4398,25600.0
2010-02-19 11:35:00,30.56,30.56,30.53,30.55,16700.0,17.4398,17.4398,17.4227,17.4341,16700.0
2010-02-19 11:40:00,30.55,30.59,30.55,30.55,7700.0,17.4341,17.4569,17.4341,17.4341,7700.0
2010-02-19 11:45:00,30.56,30.58,30.51,30.52,43300.0,17.4398,17.4512,17.4113,17.417,43300.0
2010-02-19 11:50:00,30.51,30.56,30.51,30.56,31200.0,17.4113,17.4398,17.4113,17.4398,31200.0
2010-02-19 11:55:00,30.56,30.69,30.54,30.69,37600.0,17.4398,17.514,17.4284,17.514,37600.0
2010-02-19 12:00:00,30.68,30.7,30.64,30.68,40000.0,17.5083,17.5197,17.4855,17.5083,40000.0
2010-02-19 12:05:00,30.68,30.73,30.66,30.69,31600.0,17.5083,17.5368,17.4969,17.514,31600.0
2010-02-19 12:10:00,30.68,30.71,30.67,30.7,26500.0,17.5083,17.5254,17.5026,17.5197,26500.0
2010-02-19 12:15:00,30.7,30.71,30.65,30.7,24100.0,17.5197,17.5254,17.4912,17.5197,24100.0
2010-02-19 12:20:00,30.7,30.73,30.68,30.71,37400.0,17.5197,17.5368,17.5083,17.5254,37400.0
2010-02-19 12:25:00,30.71,30.71,30.68,30.69,48800.0,17.5254,17.5254,17.5083,17.514,48800.0
2010-02-19 12:30:00,30.69,30.69,30.64,30.66,25100.0,17.514,17.514,17.4855,17.4969,25100.0
2010-02-19 12:35:00,30.67,30.67,30.63,30.65,22500.0,17.5026,17.5026,17.4798,17.4912,22500.0
2010-02-19 12:40:00,30.65,30.67,30.65,30.66,20900.0,17.4912,17.5026,17.4912,17.4969,20900.0
2010-02-19 12:45:00,30.66,30.69,30.64,30.67,29000.0,17.4969,17.514,17.4855,17.5026,29000.0
2010-02-19 12:50:00,30.67,30.67,30.61,30.62,31600.0,17.5026,17.5026,17.4684,17.4741,31600.0
2010-02-19 12:55:00,30.62,30.67,30.59,30.66,28900.0,17.4741,17.5026,17.4569,17.4969,28900.0
2010-02-19 13:00:00,30.65,30.66,30.64,30.64,16900.0,17.4912,17.4969,17.4855,17.4855,16900.0
2010-02-19 13:05:00,30.63,30.64,30.59,30.61,28600.0,17.4798,17.4855,17.4569,17.4684,28600.0
2010-02-19 13:10:00,30.61,30.62,30.6,30.61,14200.0,17.4684,17.4741,17.4627,17.4684,14200.0
2010-02-19 13:15:00,30.61,30.61,30.59,30.6,18700.0,17.4684,17.4684,17.4569,17.4627,18700.0
2010-02-19 13:20:00,30.6,30.61,30.59,30.6,14500.0,17.4627,17.4684,17.4569,17.4627,14500.0
2010-02-19 13:25:00,30.61,30.61,30.56,30.56,14400.0,17.4684,17.4684,17.4398,17.4398,14400.0
2010-02-19 13:30:00,30.56,30.56,30.52,30.53,20700.0,17.4398,17.4398,17.417,17.4227,20700.0
2010-02-19 13:35:00,30.53,30.55,30.52,30.54,19900.0,17.4227,17.4341,17.417,17.4284,19900.0
2010-02-19 13:40:00,30.55,30.56,30.54,30.54,7000.0,17.4341,17.4398,17.4284,17.4284,7000.0
2010-02-19 13:45:00,30.54,30.58,30.54,30.56,38500.0,17.4284,17.4512,17.4284,17.4398,38500.0
2010-02-19 13:50:00,30.56,30.6,30.56,30.59,51400.0,17.4398,17.4627,17.4398,17.4569,51400.0
2010-02-19 13:55:00,30.59,30.62,30.59,30.62,27800.0,17.4569,17.4741,17.4569,17.4741,27800.0
2010-02-19 14:00:00,30.62,30.64,30.61,30.62,27500.0,17.4741,17.4855,17.4684,17.4741,27500.0
2010-02-19 14:05:00,30.62,30.62,30.58,30.59,31500.0,17.4741,17.4741,17.4512,17.4569,31500.0
2010-02-19 14:10:00,30.58,30.63,30.57,30.62,30600.0,17.4512,17.4798,17.4455,17.4741,30600.0
2010-02-19 14:15:00,30.62,30.65,30.61,30.63,13800.0,17.4741,17.4912,17.4684,17.4798,13800.0
2010-02-19 14:20:00,30.63,30.65,30.63,30.65,13000.0,17.4798,17.4912,17.4798,17.4912,13000.0
2010-02-19 14:25:00,30.65,30.68,30.64,30.66,39800.0,17.4912,17.5083,17.4855,17.4969,39800.0
2010-02-19 14:30:00,30.67,30.69,30.65,30.68,23900.0,17.5026,17.514,17.4912,17.5083,23900.0
2010-02-19 14:35:00,30.68,30.69,30.67,30.68,10200.0,17.5083,17.514,17.5026,17.5083,10200.0
2010-02-19 14:40:00,30.67,30.68,30.66,30.67,22100.0,17.5026,17.5083,17.4969,17.5026,22100.0
2010-02-19 14:45:00,30.67,30.67,30.63,30.64,22500.0,17.5026,17.5026,17.4798,17.4855,22500.0
2010-02-19 14:50:00,30.64,30.65,30.62,30.64,13200.0,17.4855,17.4912,17.4741,17.4855,13200.0
2010-02-19 14:55:00,30.64,30.65,30.6,30.63,20100.0,17.4855,17.4912,17.4627,17.4798,20100.0
2010-02-19 15:00:00,30.62,30.68,30.61,30.67,62200.0,17.4741,17.5083,17.4684,17.5026,62200.0
2010-02-19 15:05:00,30.67,30.69,30.66,30.68,52600.0,17.5026,17.514,17.4969,17.5083,52600.0
2010-02-19 15:10:00,30.69,30.69,30.62,30.62,43800.0,17.514,17.514,17.4741,17.4741,43800.0
2010-02-19 15:15:00,30.61,30.62,30.57,30.57,46400.0,17.4684,17.4741,17.4455,17.4455,46400.0
2010-02-19 15:20:00,30.57,30.58,30.54,30.54,89300.0,17.4455,17.4512,17.4284,17.4284,89300.0
2010-02-19 15:25:00,30.55,30.55,30.51,30.52,44500.0,17.4341,17.4341,17.4113,17.417,44500.0
2010-02-19 15:30:00,30.52,30.59,30.52,30.59,143100.0,17.417,17.4569,17.417,17.4569,143100.0
2010-02-19 15:35:00,30.59,30.59,30.54,30.55,100100.0,17.4569,17.4569,17.4284,17.4341,100100.0
2010-02-19 15:40:00,30.55,30.58,30.55,30.56,145200.0,17.4341,17.4512,17.4341,17.4398,145200.0
2010-02-19 15:45:00,30.56,30.57,30.53,30.57,154400.0,17.4398,17.4455,17.4227,17.4455,154400.0
2010-02-19 15:50:00,30.57,30.6,30.57,30.59,149800.0,17.4455,17.4627,17.4455,17.4569,149800.0
2010-02-19 15:55:00,30.58,30.6,30.56,30.58,222100.0,17.4512,17.4627,17.4398,17.4512,222100.0
2010-02-22 09:30:00,30.79,30.82,30.65,30.7,67900.0,17.5711,17.5882,17.4912,17.5197,67900.0
2010-02-22 09:35:00,30.71,30.75,30.68,30.72,58700.0,17.5254,17.5483,17.5083,17.5311,58700.0
2010-02-22 09:40:00,30.68,30.71,30.52,30.54,66500.0,17.5083,17.5254,17.417,17.4284,66500.0
2010-02-22 09:45:00,30.53,30.53,30.47,30.49,65900.0,17.4227,17.4227,17.3885,17.3999,65900.0
2010-02-22 09:50:00,30.48,30.5,30.41,30.44,76900.0,17.3942,17.4056,17.3542,17.3713,76900.0
2010-02-22 09:55:00,30.43,30.43,30.39,30.4,65500.0,17.3656,17.3656,17.3428,17.3485,65500.0
2010-02-22 10:00:00,30.39,30.42,30.27,30.38,87800.0,17.3428,17.3599,17.2743,17.3371,87800.0
2010-02-22 10:05:00,30.37,30.47,30.37,30.37,46400.0,17.3314,17.3885,17.3314,17.3314,46400.0
2010-02-22 10:10:00,30.37,30.43,30.34,30.34,26400.0,17.3314,17.3656,17.3143,17.3143,26400.0
2010-02-22 10:15:00,30.35,30.41,30.34,30.41,13600.0,17.32,17.3542,17.3143,17.3542,13600.0
2010-02-22 10:20:00,30.4,30.51,30.4,30.5,36100.0,17.3485,17.4113,17.3485,17.4056,36100.0
2010-02-22 10:25:00,30.51,30.55,30.5,30.53,28500.0,17.4113,17.4341,17.4056,17.4227,28500.0
2010-02-22 10:30:00,30.53,30.56,30.5,30.55,23700.0,17.4227,17.4398,17.4056,17.4341,23700.0
2010-02-22 10:35:00,30.55,30.58,30.55,30.56,27900.0,17.4341,17.4512,17.4341,17.4398,27900.0
2010-02-22 10:40:00,30.56,30.57,30.55,30.56,13000.0,17.4398,17.4455,17.4341,17.4398,13000.0
2010-02-22 10:45:00,30.55,30.6,30.55,30.55,62800.0,17.4341,17.4627,17.4341,17.4341,62800.0
2010-02-22 10:50:00,30.55,30.56,30.55,30.56,11000.0,17.4341,17.4398,17.4341,17.4398,11000.0
2010-02-22 10:55:00,30.55,30.56,30.47,30.47,38200.0,17.4341,17.4398,17.3885,17.3885,38200.0
2010-02-22 11:00:00,30.48,30.51,30.48,30.49,23600.0,17.3942,17.4113,17.3942,17.3999,23600.0
2010-02-22 11:05:00,30.49,30.49,30.45,30.46,15300.0,17.3999,17.3999,17.3771,17.3828,15300.0
2010-02-22 11:10:00,30.46,30.47,30.37,30.37,69200.0,17.3828,17.3885,17.3314,17.3314,69200.0
2010-02-22 11:15:00,30.38,30.41,30.37,30.41,33900.0,17.3371,17.3542,17.3314,17.3542,33900.0
2010-02-22 11:20:00,30.42,30.43,30.38,30.39,28200.0,17.3599,17.3656,17.3371,17.3428,28200.0
2010-02-22 11:25:00,30.39,30.39,30.3,30.3,53600.0,17.3428,17.3428,17.2914,17.2914,53600.0
2010-02-22 11:30:00,30.3,30.31,30.23,30.23,46900.0,17.2914,17.2972,17.2515,17.2515,46900.0
2010-02-22 11:35:00,30.22,30.26,30.18,30.18,64600.0,17.2458,17.2686,17.223,17.223,64600.0
2010-02-22 11:40:00,30.18,30.23,30.18,30.22,29100.0,17.223,17.2515,17.223,17.2458,29100.0
2010-02-22 11:45:00,30.22,30.25,30.22,30.24,16900.0,17.2458,17.2629,17.2458,17.2572,16900.0
2010-02-22 11:50:00,30.24,30.25,30.2,30.2,34900.0,17.2572,17.2629,17.2344,17.2344,34900.0
2010-02-22 11:55:00,30.2,30.21,30.19,30.19,25000.0,17.2344,17.2401,17.2287,17.2287,25000.0
2010-02-22 12:00:00,30.2,30.22,30.19,30.2,18900.0,17.2344,17.2458,17.2287,17.2344,18900.0
2010-02-22 12:05:00,30.21,30.22,30.2,30.22,9300.0,17.2401,17.2458,17.2344,17.2458,9300.0
2010-02-22 12:10:00,30.22,30.29,30.22,30.29,15400.0,17.2458,17.2857,17.2458,17.2857,15400.0
2010-02-22 12:15:00,30.29,30.3,30.26,30.27,34200.0,17.2857,17.2914,17.2686,17.2743,34200.0
2010-02-22 12:20:00,30.27,30.28,30.25,30.25,17500.0,17.2743,17.28,17.2629,17.2629,17500.0
2010-02-22 12:25:00,30.24,30.26,30.23,30.25,11200.0,17.2572,17.2686,17.2515,17.2629,11200.0
2010-02-22 12:30:00,30.25,30.28,30.25,30.27,11600.0,17.2629,17.28,17.2629,17.2743,11600.0
2010-02-22 12:35:00,30.27,30.34,30.27,30.33,27400.0,17.2743,17.3143,17.2743,17.3086,27400.0
2010-02-22 12:40:00,30.33,30.37,30.33,30.35,18800.0,17.3086,17.3314,17.3086,17.32,18800.0
2010-02-22 12:45:00,30.35,30.38,30.34,30.37,20600.0,17.32,17.3371,17.3143,17.3314,20600.0
2010-02-22 12:50:00,30.37,30.39,30.35,30.35,28000.0,17.3314,17.3428,17.32,17.32,28000.0
2010-02-22 12:55:00,30.36,30.4,30.36,30.4,21400.0,17.3257,17.3485,17.3257,17.3485,21400.0
2010-02-22 13:00:00,30.4,30.41,30.37,30.38,24600.0,17.3485,17.3542,17.3314,17.3371,24600.0
2010-02-22 13:05:00,30.38,30.39,30.34,30.38,23800.0,17.3371,17.3428,17.3143,17.3371,23800.0
2010-02-22 13:10:00,30.38,30.39,30.37,30.38,13100.0,17.3371,17.3428,17.3314,17.3371,13100.0
2010-02-22 13:15:00,30.38,30.39,30.36,30.38,14400.0,17.3371,17.3428,17.3257,17.3371,14400.0
2010-02-22 13:20:00,30.38,30.38,30.35,30.36,13000.0,17.3371,17.3371,17.32,17.3257,13000.0
2010-02-22 13:25:00,30.35,30.38,30.35,30.37,7000.0,17.32,17.3371,17.32,17.3314,7000.0
2010-02-22 13:30:00,30.38,30.38,30.35,30.36,13700.0,17.3371,17.3371,17.32,17.3257,13700.0
2010-02-22 13:35:00,30.35,30.35,30.34,30.35,4800.0,17.32,17.32,17.3143,17.32,4800.0
2010-02-22 13:40:00,30.35,30.37,30.33,30.36,19600.0,17.32,17.3314,17.3086,17.3257,19600.0
2010-02-22 13:45:00,30.37,30.4,30.36,30.36,11300.0,17.3314,17.3485,17.3257,17.3257,11300.0
2010-02-22 13:50:00,30.36,30.37,30.35,30.35,6800.0,17.3257,17.3314,17.32,17.32,6800.0
2010-02-22 13:55:00,30.35,30.36,30.32,30.32,22200.0,17.32,17.3257,17.3029,17.3029,22200.0
2010-02-22 14:00:00,30.32,30.34,30.32,30.33,5100.0,17.3029,17.3143,17.3029,17.3086,5100.0
2010-02-22 14:05:00,30.33,30.33,30.32,30.33,8800.0,17.3086,17.3086,17.3029,17.3086,8800.0
2010-02-22 14:10:00,30.33,30.33,30.31,30.33,20000.0,17.3086,17.3086,17.2972,17.3086,20000.0
2010-02-22 14:15:00,30.33,30.35,30.32,30.33,33000.0,17.3086,17.32,17.3029,17.3086,33000.0
2010-02-22 14:20:00,30.33,30.35,30.33,30.33,28300.0,17.3086,17.32,17.3086,17.3086,28300.0
2010-02-22 14:25:00,30.33,30.34,30.33,30.33,11100.0,17.3086,17.3143,17.3086,17.3086,11100.0
2010-02-22 14:30:00,30.34,30.36,30.33,30.36,19200.0,17.3143,17.3257,17.3086,17.3257,19200.0
2010-02-22 14:35:00,30.36,30.36,30.34,30.34,23700.0,17.3257,17.3257,17.3143,17.3143,23700.0
2010-02-22 14:40:00,30.34,30.35,30.3,30.31,38700.0,17.3143,17.32,17.2914,17.2972,38700.0
2010-02-22 14:45:00,30.3,30.31,30.29,30.31,58900.0,17.2914,17.2972,17.2857,17.2972,58900.0
2010-02-22 14:50:00,30.31,30.35,30.31,30.35,30500.0,17.2972,17.32,17.2972,17.32,30500.0
2010-02-22 14:55:00,30.34,30.37,30.32,30.32,21600.0,17.3143,17.3314,17.3029,17.3029,21600.0
2010-02-22 15:00:00,30.33,30.35,30.32,30.34,19900.0,17.3086,17.32,17.3029,17.3143,19900.0
2010-02-22 15:05:00,30.33,30.38,30.32,30.38,62300.0,17.3086,17.3371,17.3029,17.3371,62300.0
2010-02-22 15:10:00,30.37,30.39,30.37,30.38,23600.0,17.3314,17.3428,17.3314,17.3371,23600.0
2010-02-22 15:15:00,30.38,30.4,30.38,30.38,13900.0,17.3371,17.3485,17.3371,17.3371,13900.0
2010-02-22 15:20:00,30.38,30.42,30.38,30.38,31300.0,17.3371,17.3599,17.3371,17.3371,31300.0
2010-02-22 15:25:00,30.38,30.4,30.36,30.37,39200.0,17.3371,17.3485,17.3257,17.3314,39200.0
2010-02-22 15:30:00,30.37,30.39,30.34,30.36,38600.0,17.3314,17.3428,17.3143,17.3257,38600.0
2010-02-22 15:35:00,30.36,30.38,30.35,30.37,23400.0,17.3257,17.3371,17.32,17.3314,23400.0
2010-02-22 15:40:00,30.36,30.36,30.29,30.29,47000.0,17.3257,17.3257,17.2857,17.2857,47000.0
2010-02-22 15:45:00,30.29,30.3,30.26,30.26,51800.0,17.2857,17.2914,17.2686,17.2686,51800.0
2010-02-22 15:50:00,30.26,30.3,30.26,30.29,98300.0,17.2686,17.2914,17.2686,17.2857,98300.0
2010-02-22 15:55:00,30.28,30.34,30.28,30.33,156100.0,17.28,17.3143,17.28,17.3086,156100.0
2010-02-23 09:30:00,30.02,30.15,29.85,29.86,130600.0,17.1317,17.2058,17.0346,17.0404,130600.0
2010-02-23 09:35:00,29.87,29.89,29.68,29.68,93400.0,17.0461,17.0575,16.9376,16.9376,93400.0
2010-02-23 09:40:00,29.69,29.72,29.63,29.64,69400.0,16.9433,16.9605,16.9091,16.9148,69400.0
2010-02-23 09:45:00,29.63,29.71,29.63,29.64,75600.0,16.9091,16.9548,16.9091,16.9148,75600.0
2010-02-23 09:50:00,29.65,29.72,29.65,29.71,35300.0,16.9205,16.9605,16.9205,16.9548,35300.0
2010-02-23 09:55:00,29.71,29.72,29.65,29.66,48000.0,16.9548,16.9605,16.9205,16.9262,48000.0
2010-02-23 10:00:00,29.66,29.73,29.39,29.4,203100.0,16.9262,16.9662,16.7721,16.7778,203100.0
2010-02-23 10:05:00,29.39,29.43,29.34,29.43,132000.0,16.7721,16.795,16.7436,16.795,132000.0
2010-02-23 10:10:00,29.42,29.43,29.27,29.29,100200.0,16.7893,16.795,16.7037,16.7151,100200.0
2010-02-23 10:15:00,29.29,29.29,29.11,29.15,149400.0,16.7151,16.7151,16.6123,16.6352,149400.0
2010-02-23 10:20:00,29.14,29.16,29.06,29.14,88500.0,16.6295,16.6409,16.5838,16.6295,88500.0
2010-02-23 10:25:00,29.14,29.25,29.12,29.25,85200.0,16.6295,16.6922,16.6181,16.6922,85200.0
2010-02-23 10:30:00,29.25,29.26,29.15,29.19,78100.0,16.6922,16.6979,16.6352,16.658,78100.0
2010-02-23 10:35:00,29.2,29.24,29.18,29.22,56000.0,16.6637,16.6865,16.6523,16.6751,56000.0
2010-02-23 10:40:00,29.22,29.29,29.18,29.27,29000.0,16.6751,16.7151,16.6523,16.7037,29000.0
2010-02-23 10:45:00,29.28,29.29,29.23,29.26,26600.0,16.7094,16.7151,16.6808,16.6979,26600.0
2010-02-23 10:50:00,29.27,29.28,29.25,29.28,15300.0,16.7037,16.7094,16.6922,16.7094,15300.0
2010-02-23 10:55:00,29.27,29.3,29.25,29.28,21000.0,16.7037,16.7208,16.6922,16.7094,21000.0
2010-02-23 11:00:00,29.28,29.34,29.27,29.27,52000.0,16.7094,16.7436,16.7037,16.7037,52000.0
2010-02-23 11:05:00,29.3,29.3,29.2,29.21,28700.0,16.7208,16.7208,16.6637,16.6694,28700.0
2010-02-23 11:10:00,29.2,29.22,29.15,29.16,17700.0,16.6637,16.6751,16.6352,16.6409,17700.0
2010-02-23 11:15:00,29.16,29.16,29.08,29.09,34400.0,16.6409,16.6409,16.5952,16.6009,34400.0
2010-02-23 11:20:00,29.09,29.1,29.06,29.08,61500.0,16.6009,16.6066,16.5838,16.5952,61500.0
2010-02-23 11:25:00,29.08,29.12,29.06,29.12,54400.0,16.5952,16.6181,16.5838,16.6181,54400.0
2010-02-23 11:30:00,29.11,29.15,29.1,29.1,19300.0,16.6123,16.6352,16.6066,16.6066,19300.0
2010-02-23 11:35:00,29.11,29.12,29.1,29.1,12500.0,16.6123,16.6181,16.6066,16.6066,12500.0
2010-02-23 11:40:00,29.1,29.14,29.1,29.13,15200.0,16.6066,16.6295,16.6066,16.6238,15200.0
2010-02-23 11:45:00,29.14,29.14,29.11,29.12,22900.0,16.6295,16.6295,16.6123,16.6181,22900.0
2010-02-23 11:50:00,29.13,29.15,29.11,29.12,43900.0,16.6238,16.6352,16.6123,16.6181,43900.0
2010-02-23 11:55:00,29.12,29.12,29.08,29.09,18800.0,16.6181,16.6181,16.5952,16.6009,18800.0
2010-02-23 12:00:00,29.09,29.1,29.05,29.05,24000.0,16.6009,16.6066,16.5781,16.5781,24000.0
2010-02-23 12:05:00,29.05,29.07,29.05,29.06,66700.0,16.5781,16.5895,16.5781,16.5838,66700.0
2010-02-23 12:10:00,29.06,29.09,29.06,29.08,19600.0,16.5838,16.6009,16.5838,16.5952,19600.0
2010-02-23 12:15:00,29.07,29.08,29.07,29.07,5500.0,16.5895,16.5952,16.5895,16.5895,5500.0
2010-02-23 12:20:00,29.07,29.08,29.0,29.0,68300.0,16.5895,16.5952,16.5496,16.5496,68300.0
2010-02-23 12:25:00,29.01,29.01,28.92,28.94,56800.0,16.5553,16.5553,16.5039,16.5153,56800.0
2010-02-23 12:30:00,28.93,28.99,28.93,28.99,27900.0,16.5096,16.5439,16.5096,16.5439,27900.0
2010-02-23 12:35:00,28.98,29.02,28.98,29.02,45800.0,16.5382,16.561,16.5382,16.561,45800.0
2010-02-23 12:40:00,29.01,29.02,28.98,28.99,43500.0,16.5553,16.561,16.5382,16.5439,43500.0
2010-02-23 12:45:00,29.0,29.0,28.94,28.99,31300.0,16.5496,16.5496,16.5153,16.5439,31300.0
2010-02-23 12:50:00,28.99,29.0,28.92,28.95,48500.0,16.5439,16.5496,16.5039,16.521,48500.0
2010-02-23 12:55:00,28.95,28.97,28.94,28.97,10500.0,16.521,16.5325,16.5153,16.5325,10500.0
2010-02-23 13:00:00,28.96,29.0,28.96,28.97,57200.0,16.5267,16.5496,16.5267,16.5325,57200.0
2010-02-23 13:05:00,28.97,28.99,28.96,28.97,67300.0,16.5325,16.5439,16.5267,16.5325,67300.0
2010-02-23 13:10:00,28.97,28.98,28.96,28.96,25300.0,16.5325,16.5382,16.5267,16.5267,25300.0
2010-02-23 13:15:00,28.96,28.97,28.93,28.94,26600.0,16.5267,16.5325,16.5096,16.5153,26600.0
2010-02-23 13:20:00,28.94,28.99,28.94,28.96,55800.0,16.5153,16.5439,16.5153,16.5267,55800.0
2010-02-23 13:25:00,28.96,28.98,28.94,28.95,254600.0,16.5267,16.5382,16.5153,16.521,254600.0
2010-02-23 13:30:00,28.94,28.95,28.94,28.94,41800.0,16.5153,16.521,16.5153,16.5153,41800.0
2010-02-23 13:35:00,28.94,29.0,28.94,29.0,57900.0,16.5153,16.5496,16.5153,16.5496,57900.0
2010-02-23 13:40:00,29.0,29.0,28.97,28.97,69500.0,16.5496,16.5496,16.5325,16.5325,69500.0
2010-02-23 13:45:00,28.97,28.99,28.95,28.97,36100.0,16.5325,16.5439,16.521,16.5325,36100.0
2010-02-23 13:50:00,28.97,28.99,28.94,28.94,42200.0,16.5325,16.5439,16.5153,16.5153,42200.0
2010-02-23 13:55:00,28.94,28.95,28.88,28.89,66300.0,16.5153,16.521,16.4811,16.4868,66300.0
2010-02-23 14:00:00,28.9,28.91,28.87,28.91,89700.0,16.4925,16.4982,16.4754,16.4982,89700.0
2010-02-23 14:05:00,28.9,28.91,28.85,28.89,73300.0,16.4925,16.4982,16.464,16.4868,73300.0
2010-02-23 14:10:00,28.89,28.93,28.86,28.87,79300.0,16.4868,16.5096,16.4697,16.4754,79300.0
2010-02-23 14:15:00,28.86,28.92,28.86,28.88,73400.0,16.4697,16.5039,16.4697,16.4811,73400.0
2010-02-23 14:20:00,28.88,28.9,28.86,28.88,34900.0,16.4811,16.4925,16.4697,16.4811,34900.0
2010-02-23 14:25:00,28.87,28.88,28.83,28.85,36100.0,16.4754,16.4811,16.4526,16.464,36100.0
2010-02-23 14:30:00,28.84,28.85,28.8,28.83,35800.0,16.4583,16.464,16.4354,16.4526,35800.0
2010-02-23 14:35:00,28.84,28.91,28.83,28.9,146800.0,16.4583,16.4982,16.4526,16.4925,146800.0
2010-02-23 14:40:00,28.9,28.92,28.88,28.9,92500.0,16.4925,16.5039,16.4811,16.4925,92500.0
2010-02-23 14:45:00,28.9,28.9,28.86,28.9,31700.0,16.4925,16.4925,16.4697,16.4925,31700.0
2010-02-23 14:50:00,28.91,28.96,28.91,28.92,116300.0,16.4982,16.5267,16.4982,16.5039,116300.0
2010-02-23 14:55:00,28.93,28.95,28.89,28.9,134600.0,16.5096,16.521,16.4868,16.4925,134600.0
2010-02-23 15:00:00,28.9,28.94,28.9,28.93,45200.0,16.4925,16.5153,16.4925,16.5096,45200.0
2010-02-23 15:05:00,28.93,28.95,28.92,28.94,31400.0,16.5096,16.521,16.5039,16.5153,31400.0
2010-02-23 15:10:00,28.94,28.95,28.91,28.95,54000.0,16.5153,16.521,16.4982,16.521,54000.0
2010-02-23 15:15:00,28.95,28.95,28.94,28.94,65900.0,16.521,16.521,16.5153,16.5153,65900.0
2010-02-23 15:20:00,28.94,28.95,28.92,28.93,95100.0,16.5153,16.521,16.5039,16.5096,95100.0
2010-02-23 15:25:00,28.94,28.94,28.92,28.93,38200.0,16.5153,16.5153,16.5039,16.5096,38200.0
2010-02-23 15:30:00,28.94,28.95,28.89,28.9,109600.0,16.5153,16.521,16.4868,16.4925,109600.0
2010-02-23 15:35:00,28.89,28.9,28.87,28.9,70000.0,16.4868,16.4925,16.4754,16.4925,70000.0
2010-02-23 15:40:00,28.91,28.91,28.88,28.88,71000.0,16.4982,16.4982,16.4811,16.4811,71000.0
2010-02-23 15:45:00,28.88,28.89,28.86,28.88,100400.0,16.4811,16.4868,16.4697,16.4811,100400.0
2010-02-23 15:50:00,28.87,28.9,28.86,28.9,104000.0,16.4754,16.4925,16.4697,16.4925,104000.0
2010-02-23 15:55:00,28.89,28.92,28.88,28.89,245300.0,16.4868,16.5039,16.4811,16.4868,245300.0
2010-02-24 09:30:00,29.11,29.31,29.1,29.27,79600.0,16.6123,16.7265,16.6066,16.7037,79600.0
2010-02-24 09:35:00,29.27,29.5,29.24,29.33,132600.0,16.7037,16.8349,16.6865,16.7379,132600.0
2010-02-24 09:40:00,29.34,29.37,29.25,29.29,45400.0,16.7436,16.7607,16.6922,16.7151,45400.0
2010-02-24 09:45:00,29.33,29.42,29.32,29.4,69000.0,16.7379,16.7893,16.7322,16.7778,69000.0
2010-02-24 09:50:00,29.4,29.4,29.33,29.34,193500.0,16.7778,16.7778,16.7379,16.7436,193500.0
2010-02-24 09:55:00,29.34,29.39,29.32,29.35,42400.0,16.7436,16.7721,16.7322,16.7493,42400.0
2010-02-24 10:00:00,29.34,29.35,29.2,29.22,207100.0,16.7436,16.7493,16.6637,16.6751,207100.0
2010-02-24 10:05:00,29.21,29.31,29.12,29.28,108600.0,16.6694,16.7265,16.6181,16.7094,108600.0
2010-02-24 10:10:00,29.26,29.27,29.09,29.16,148600.0,16.6979,16.7037,16.6009,16.6409,148600.0
2010-02-24 10:15:00,29.15,29.16,29.01,29.03,114700.0,16.6352,16.6409,16.5553,16.5667,114700.0
2010-02-24 10:20:00,29.03,29.08,28.96,29.01,127600.0,16.5667,16.5952,16.5267,16.5553,127600.0
2010-02-24 10:25:00,29.02,29.07,28.98,29.01,118600.0,16.561,16.5895,16.5382,16.5553,118600.0
2010-02-24 10:30:00,29.0,29.0,28.9,28.96,110600.0,16.5496,16.5496,16.4925,16.5267,110600.0
2010-02-24 10:35:00,28.96,29.06,28.96,29.02,102400.0,16.5267,16.5838,16.5267,16.561,102400.0
2010-02-24 10:40:00,29.06,29.26,29.05,29.24,110800.0,16.5838,16.6979,16.5781,16.6865,110800.0
2010-02-24 10:45:00,29.24,29.4,29.24,29.35,97500.0,16.6865,16.7778,16.6865,16.7493,97500.0
2010-02-24 10:50:00,29.35,29.37,29.28,29.36,131200.0,16.7493,16.7607,16.7094,16.755,131200.0
2010-02-24 10:55:00,29.36,29.38,29.35,29.36,66900.0,16.755,16.7664,16.7493,16.755,66900.0
2010-02-24 11:00:00,29.36,29.37,29.31,29.32,154200.0,16.755,16.7607,16.7265,16.7322,154200.0
2010-02-24 11:05:00,29.32,29.36,29.3,29.32,48300.0,16.7322,16.755,16.7208,16.7322,48300.0
2010-02-24 11:10:00,29.33,29.36,29.32,29.33,24800.0,16.7379,16.755,16.7322,16.7379,24800.0
2010-02-24 11:15:00,29.33,29.33,29.21,29.23,52600.0,16.7379,16.7379,16.6694,16.6808,52600.0
2010-02-24 11:20:00,29.23,29.26,29.14,29.16,38900.0,16.6808,16.6979,16.6295,16.6409,38900.0
2010-02-24 11:25:00,29.16,29.23,29.11,29.23,54500.0,16.6409,16.6808,16.6123,16.6808,54500.0
2010-02-24 11:30:00,29.23,29.26,29.22,29.25,40100.0,16.6808,16.6979,16.6751,16.6922,40100.0
2010-02-24 11:35:00,29.25,29.25,29.15,29.16,20800.0,16.6922,16.6922,16.6352,16.6409,20800.0
2010-02-24 11:40:00,29.16,29.22,29.16,29.16,16400.0,16.6409,16.6751,16.6409,16.6409,16400.0
2010-02-24 11:45:00,29.16,29.17,29.12,29.13,40000.0,16.6409,16.6466,16.6181,16.6238,40000.0
2010-02-24 11:50:00,29.12,29.17,29.11,29.16,14900.0,16.6181,16.6466,16.6123,16.6409,14900.0
2010-02-24 11:55:00,29.17,29.17,29.13,29.14,33100.0,16.6466,16.6466,16.6238,16.6295,33100.0
2010-02-24 12:00:00,29.13,29.15,29.12,29.13,28200.0,16.6238,16.6352,16.6181,16.6238,28200.0
2010-02-24 12:05:00,29.12,29.13,29.11,29.12,25200.0,16.6181,16.6238,16.6123,16.6181,25200.0
2010-02-24 12:10:00,29.12,29.15,29.12,29.14,21800.0,16.6181,16.6352,16.6181,16.6295,21800.0
2010-02-24 12:15:00,29.15,29.18,29.13,29.16,45300.0,16.6352,16.6523,16.6238,16.6409,45300.0
2010-02-24 12:20:00,29.17,29.19,29.15,29.18,32100.0,16.6466,16.658,16.6352,16.6523,32100.0
2010-02-24 12:25:00,29.19,29.19,29.11,29.12,29700.0,16.658,16.658,16.6123,16.6181,29700.0
2010-02-24 12:30:00,29.12,29.13,29.11,29.13,15100.0,16.6181,16.6238,16.6123,16.6238,15100.0
2010-02-24 12:35:00,29.12,29.13,29.08,29.08,30200.0,16.6181,16.6238,16.5952,16.5952,30200.0
2010-02-24 12:40:00,29.08,29.1,29.08,29.08,14900.0,16.5952,16.6066,16.5952,16.5952,14900.0
2010-02-24 12:45:00,29.08,29.1,29.08,29.08,17200.0,16.5952,16.6066,16.5952,16.5952,17200.0
2010-02-24 12:50:00,29.08,29.08,29.02,29.02,34000.0,16.5952,16.5952,16.561,16.561,34000.0
2010-02-24 12:55:00,29.02,29.05,29.02,29.05,43100.0,16.561,16.5781,16.561,16.5781,43100.0
2010-02-24 13:00:00,29.04,29.05,29.02,29.05,39400.0,16.5724,16.5781,16.561,16.5781,39400.0
2010-02-24 13:05:00,29.04,29.05,29.01,29.05,27700.0,16.5724,16.5781,16.5553,16.5781,27700.0
2010-02-24 13:10:00,29.06,29.13,29.06,29.12,34800.0,16.5838,16.6238,16.5838,16.6181,34800.0
2010-02-24 13:15:00,29.12,29.21,29.12,29.17,45200.0,16.6181,16.6694,16.6181,16.6466,45200.0
2010-02-24 13:20:00,29.18,29.24,29.16,29.19,49100.0,16.6523,16.6865,16.6409,16.658,49100.0
2010-02-24 13:25:00,29.19,29.2,29.16,29.16,35700.0,16.658,16.6637,16.6409,16.6409,35700.0
2010-02-24 13:30:00,29.15,29.21,29.15,29.2,34900.0,16.6352,16.6694,16.6352,16.6637,34900.0
2010-02-24 13:35:00,29.19,29.22,29.19,29.21,20500.0,16.658,16.6751,16.658,16.6694,20500.0
2010-02-24 13:40:00,29.21,29.24,29.19,29.23,43500.0,16.6694,16.6865,16.658,16.6808,43500.0
2010-02-24 13:45:00,29.23,29.24,29.2,29.22,31700.0,16.6808,16.6865,16.6637,16.6751,31700.0
2010-02-24 13:50:00,29.21,29.25,29.21,29.24,10100.0,16.6694,16.6922,16.6694,16.6865,10100.0
2010-02-24 13:55:00,29.25,29.26,29.23,29.26,18100.0,16.6922,16.6979,16.6808,16.6979,18100.0
2010-02-24 14:00:00,29.26,29.28,29.23,29.23,55700.0,16.6979,16.7094,16.6808,16.6808,55700.0
2010-02-24 14:05:00,29.23,29.26,29.21,29.22,48100.0,16.6808,16.6979,16.6694,16.6751,48100.0
2010-02-24 14:10:00,29.22,29.24,29.21,29.23,21900.0,16.6751,16.6865,16.6694,16.6808,21900.0
2010-02-24 14:15:00,29.22,29.23,29.19,29.19,26600.0,16.6751,16.6808,16.658,16.658,26600.0
2010-02-24 14:20:00,29.19,29.22,29.18,29.18,43600.0,16.658,16.6751,16.6523,16.6523,43600.0
2010-02-24 14:25:00,29.19,29.19,29.15,29.17,29000.0,16.658,16.658,16.6352,16.6466,29000.0
2010-02-24 14:30:00,29.17,29.19,29.1,29.1,67900.0,16.6466,16.658,16.6066,16.6066,67900.0
2010-02-24 14:35:00,29.1,29.11,29.06,29.06,56900.0,16.6066,16.6123,16.5838,16.5838,56900.0
2010-02-24 14:40:00,29.06,29.15,29.03,29.15,52000.0,16.5838,16.6352,16.5667,16.6352,52000.0
2010-02-24 14:45:00,29.15,29.16,29.08,29.1,63100.0,16.6352,16.6409,16.5952,16.6066,63100.0
2010-02-24 14:50:00,29.09,29.11,29.01,29.05,37800.0,16.6009,16.6123,16.5553,16.5781,37800.0
2010-02-24 14:55:00,29.03,29.06,29.0,29.0,23800.0,16.5667,16.5838,16.5496,16.5496,23800.0
2010-02-24 15:00:00,29.0,29.02,28.96,29.0,36800.0,16.5496,16.561,16.5267,16.5496,36800.0
2010-02-24 15:05:00,29.01,29.05,29.01,29.03,34400.0,16.5553,16.5781,16.5553,16.5667,34400.0
2010-02-24 15:10:00,29.03,29.08,29.03,29.04,44400.0,16.5667,16.5952,16.5667,16.5724,44400.0
2010-02-24 15:15:00,29.04,29.05,29.0,29.0,26000.0,16.5724,16.5781,16.5496,16.5496,26000.0
2010-02-24 15:20:00,29.0,29.05,28.99,29.0,60600.0,16.5496,16.5781,16.5439,16.5496,60600.0
2010-02-24 15:25:00,28.99,29.0,28.97,28.98,52600.0,16.5439,16.5496,16.5325,16.5382,52600.0
2010-02-24 15:30:00,28.99,28.99,28.92,28.94,89400.0,16.5439,16.5439,16.5039,16.5153,89400.0
2010-02-24 15:35:00,28.94,29.03,28.94,28.99,79900.0,16.5153,16.5667,16.5153,16.5439,79900.0
2010-02-24 15:40:00,29.0,29.02,28.99,29.02,28100.0,16.5496,16.561,16.5439,16.561,28100.0
2010-02-24 15:45:00,29.01,29.07,29.01,29.06,80200.0,16.5553,16.5895,16.5553,16.5838,80200.0
2010-02-24 15:50:00,29.05,29.14,29.05,29.13,343700.0,16.5781,16.6295,16.5781,16.6238,343700.0
2010-02-24 15:55:00,29.14,29.14,29.07,29.1,227400.0,16.6295,16.6295,16.5895,16.6066,227400.0
2010-02-25 09:30:00,28.33,28.49,28.2,28.33,100600.0,16.1672,16.2585,16.093,16.1672,100600.0
2010-02-25 09:35:00,28.32,28.33,28.17,28.19,168800.0,16.1615,16.1672,16.0759,16.0873,168800.0
2010-02-25 09:40:00,28.19,28.25,28.08,28.1,196800.0,16.0873,16.1216,16.0246,16.036,196800.0
2010-02-25 09:45:00,28.09,28.12,27.98,28.11,210700.0,16.0303,16.0474,15.9675,16.0417,210700.0
2010-02-25 09:50:00,28.12,28.19,28.08,28.17,103600.0,16.0474,16.0873,16.0246,16.0759,103600.0
2010-02-25 09:55:00,28.17,28.22,28.15,28.2,48800.0,16.0759,16.1044,16.0645,16.093,48800.0
2010-02-25 10:00:00,28.19,28.24,28.1,28.22,50000.0,16.0873,16.1159,16.036,16.1044,50000.0
2010-02-25 10:05:00,28.23,28.24,28.11,28.15,79700.0,16.1102,16.1159,16.0417,16.0645,79700.0
2010-02-25 10:10:00,28.16,28.19,28.12,28.19,50300.0,16.0702,16.0873,16.0474,16.0873,50300.0
2010-02-25 10:15:00,28.19,28.29,28.16,28.25,77800.0,16.0873,16.1444,16.0702,16.1216,77800.0
2010-02-25 10:20:00,28.25,28.3,28.25,28.27,69000.0,16.1216,16.1501,16.1216,16.133,69000.0
2010-02-25 10:25:00,28.27,28.28,28.2,28.26,51300.0,16.133,16.1387,16.093,16.1273,51300.0
2010-02-25 10:30:00,28.25,28.34,28.23,28.33,43100.0,16.1216,16.1729,16.1102,16.1672,43100.0
2010-02-25 10:35:00,28.33,28.33,28.29,28.33,30100.0,16.1672,16.1672,16.1444,16.1672,30100.0
2010-02-25 10:40:00,28.32,28.33,28.24,28.25,35600.0,16.1615,16.1672,16.1159,16.1216,35600.0
2010-02-25 10:45:00,28.25,28.28,28.22,28.27,31200.0,16.1216,16.1387,16.1044,16.133,31200.0
2010-02-25 10:50:00,28.27,28.33,28.27,28.33,34000.0,16.133,16.1672,16.133,16.1672,34000.0
2010-02-25 10:55:00,28.33,28.34,28.29,28.3,54000.0,16.1672,16.1729,16.1444,16.1501,54000.0
2010-02-25 11:00:00,28.29,28.34,28.28,28.3,36000.0,16.1444,16.1729,16.1387,16.1501,36000.0
2010-02-25 11:05:00,28.3,28.3,28.24,28.27,89400.0,16.1501,16.1501,16.1159,16.133,89400.0
2010-02-25 11:10:00,28.31,28.34,28.28,28.29,16800.0,16.1558,16.1729,16.1387,16.1444,16800.0
2010-02-25 11:15:00,28.29,28.32,28.26,28.31,28700.0,16.1444,16.1615,16.1273,16.1558,28700.0
2010-02-25 11:20:00,28.3,28.3,28.24,28.28,69700.0,16.1501,16.1501,16.1159,16.1387,69700.0
2010-02-25 11:25:00,28.29,28.29,28.21,28.21,40500.0,16.1444,16.1444,16.0987,16.0987,40500.0
2010-02-25 11:30:00,28.21,28.23,28.15,28.16,73100.0,16.0987,16.1102,16.0645,16.0702,73100.0
2010-02-25 11:35:00,28.17,28.22,28.17,28.18,49800.0,16.0759,16.1044,16.0759,16.0816,49800.0
2010-02-25 11:40:00,28.19,28.2,28.17,28.18,42700.0,16.0873,16.093,16.0759,16.0816,42700.0
2010-02-25 11:45:00,28.18,28.18,28.05,28.07,108800.0,16.0816,16.0816,16.0074,16.0188,108800.0
2010-02-25 11:50:00,28.07,28.08,28.03,28.04,78100.0,16.0188,16.0246,15.996,16.0017,78100.0
2010-02-25 11:55:00,28.03,28.08,28.02,28.07,31700.0,15.996,16.0246,15.9903,16.0188,31700.0
2010-02-25 12:00:00,28.07,28.12,28.06,28.1,52100.0,16.0188,16.0474,16.0131,16.036,52100.0
2010-02-25 12:05:00,28.11,28.13,28.08,28.1,43300.0,16.0417,16.0531,16.0246,16.036,43300.0
2010-02-25 12:10:00,28.1,28.14,28.1,28.14,19200.0,16.036,16.0588,16.036,16.0588,19200.0
2010-02-25 12:15:00,28.14,28.16,28.11,28.13,53000.0,16.0588,16.0702,16.0417,16.0531,53000.0
2010-02-25 12:20:00,28.13,28.17,28.13,28.17,20500.0,16.0531,16.0759,16.0531,16.0759,20500.0
2010-02-25 12:25:00,28.17,28.17,28.12,28.16,11100.0,16.0759,16.0759,16.0474,16.0702,11100.0
2010-02-25 12:30:00,28.16,28.17,28.13,28.13,15400.0,16.0702,16.0759,16.0531,16.0531,15400.0
2010-02-25 12:35:00,28.14,28.22,28.13,28.21,28000.0,16.0588,16.1044,16.0531,16.0987,28000.0
2010-02-25 12:40:00,28.21,28.27,28.21,28.24,27400.0,16.0987,16.133,16.0987,16.1159,27400.0
2010-02-25 12:45:00,28.24,28.26,28.21,28.24,40100.0,16.1159,16.1273,16.0987,16.1159,40100.0
2010-02-25 12:50:00,28.25,28.29,28.24,28.29,24900.0,16.1216,16.1444,16.1159,16.1444,24900.0
2010-02-25 12:55:00,28.29,28.32,28.23,28.23,37700.0,16.1444,16.1615,16.1102,16.1102,37700.0
2010-02-25 13:00:00,28.24,28.29,28.24,28.28,26300.0,16.1159,16.1444,16.1159,16.1387,26300.0
2010-02-25 13:05:00,28.28,28.28,28.23,28.24,12700.0,16.1387,16.1387,16.1102,16.1159,12700.0
2010-02-25 13:10:00,28.24,28.27,28.23,28.27,14300.0,16.1159,16.133,16.1102,16.133,14300.0
2010-02-25 13:15:00,28.26,28.28,28.24,28.27,13100.0,16.1273,16.1387,16.1159,16.133,13100.0
2010-02-25 13:20:00,28.28,28.3,28.26,28.26,20700.0,16.1387,16.1501,16.1273,16.1273,20700.0
2010-02-25 13:25:00,28.25,28.27,28.22,28.25,21000.0,16.1216,16.133,16.1044,16.1216,21000.0
2010-02-25 13:30:00,28.25,28.28,28.24,28.26,8600.0,16.1216,16.1387,16.1159,16.1273,8600.0
2010-02-25 13:35:00,28.25,28.27,28.22,28.27,19300.0,16.1216,16.133,16.1044,16.133,19300.0
2010-02-25 13:40:00,28.26,28.29,28.26,28.29,16300.0,16.1273,16.1444,16.1273,16.1444,16300.0
2010-02-25 13:45:00,28.28,28.32,28.28,28.29,100400.0,16.1387,16.1615,16.1387,16.1444,100400.0
2010-02-25 13:50:00,28.3,28.4,28.28,28.39,71700.0,16.1501,16.2072,16.1387,16.2015,71700.0
2010-02-25 13:55:00,28.4,28.55,28.4,28.55,66100.0,16.2072,16.2928,16.2072,16.2928,66100.0
2010-02-25 14:00:00,28.55,28.61,28.47,28.48,85700.0,16.2928,16.327,16.2471,16.2528,85700.0
2010-02-25 14:05:00,28.49,28.55,28.46,28.47,59500.0,16.2585,16.2928,16.2414,16.2471,59500.0
2010-02-25 14:10:00,28.46,28.52,28.46,28.47,30900.0,16.2414,16.2756,16.2414,16.2471,30900.0
2010-02-25 14:15:00,28.47,28.5,28.4,28.47,43900.0,16.2471,16.2642,16.2072,16.2471,43900.0
2010-02-25 14:20:00,28.47,28.57,28.46,28.54,62400.0,16.2471,16.3042,16.2414,16.2871,62400.0
2010-02-25 14:25:00,28.54,28.57,28.49,28.52,27500.0,16.2871,16.3042,16.2585,16.2756,27500.0
2010-02-25 14:30:00,28.51,28.57,28.48,28.57,32700.0,16.2699,16.3042,16.2528,16.3042,32700.0
2010-02-25 14:35:00,28.56,28.57,28.5,28.5,33100.0,16.2985,16.3042,16.2642,16.2642,33100.0
2010-02-25 14:40:00,28.5,28.55,28.47,28.53,22700.0,16.2642,16.2928,16.2471,16.2814,22700.0
2010-02-25 14:45:00,28.54,28.61,28.52,28.53,39700.0,16.2871,16.327,16.2756,16.2814,39700.0
2010-02-25 14:50:00,28.53,28.56,28.5,28.56,17400.0,16.2814,16.2985,16.2642,16.2985,17400.0
2010-02-25 14:55:00,28.56,28.62,28.55,28.61,35000.0,16.2985,16.3327,16.2928,16.327,35000.0
2010-02-25 15:00:00,28.61,28.62,28.57,28.6,22500.0,16.327,16.3327,16.3042,16.3213,22500.0
2010-02-25 15:05:00,28.61,28.74,28.61,28.72,59200.0,16.327,16.4012,16.327,16.3898,59200.0
2010-02-25 15:10:00,28.72,28.73,28.65,28.66,36100.0,16.3898,16.3955,16.3498,16.3555,36100.0
2010-02-25 15:15:00,28.65,28.7,28.64,28.66,21500.0,16.3498,16.3784,16.3441,16.3555,21500.0
2010-02-25 15:20:00,28.65,28.71,28.64,28.68,36300.0,16.3498,16.3841,16.3441,16.367,36300.0
2010-02-25 15:25:00,28.68,28.78,28.68,28.78,43500.0,16.367,16.424,16.367,16.424,43500.0
2010-02-25 15:30:00,28.78,28.82,28.74,28.81,37300.0,16.424,16.4469,16.4012,16.4411,37300.0
2010-02-25 15:35:00,28.81,28.85,28.81,28.83,67200.0,16.4411,16.464,16.4411,16.4526,67200.0
2010-02-25 15:40:00,28.82,28.89,28.81,28.85,93900.0,16.4469,16.4868,16.4411,16.464,93900.0
2010-02-25 15:45:00,28.85,28.89,28.84,28.87,95000.0,16.464,16.4868,16.4583,16.4754,95000.0
2010-02-25 15:50:00,28.86,28.87,28.83,28.86,88000.0,16.4697,16.4754,16.4526,16.4697,88000.0
2010-02-25 15:55:00,28.87,28.93,28.86,28.9,264800.0,16.4754,16.5096,16.4697,16.4925,264800.0
2010-02-26 09:30:00,28.92,28.99,28.56,28.64,41200.0,16.5039,16.5439,16.2985,16.3441,41200.0
2010-02-26 09:35:00,28.63,28.7,28.48,28.5,52300.0,16.3384,16.3784,16.2528,16.2642,52300.0
2010-02-26 09:40:00,28.5,28.71,28.44,28.7,76900.0,16.2642,16.3841,16.23,16.3784,76900.0
2010-02-26 09:45:00,28.68,28.8,28.66,28.79,33400.0,16.367,16.4354,16.3555,16.4297,33400.0
2010-02-26 09:50:00,28.78,28.79,28.6,28.63,35200.0,16.424,16.4297,16.3213,16.3384,35200.0
2010-02-26 09:55:00,28.63,28.72,28.56,28.57,35700.0,16.3384,16.3898,16.2985,16.3042,35700.0
2010-02-26 10:00:00,28.56,28.65,28.53,28.61,45300.0,16.2985,16.3498,16.2814,16.327,45300.0
2010-02-26 10:05:00,28.62,28.68,28.51,28.64,50200.0,16.3327,16.367,16.2699,16.3441,50200.0
2010-02-26 10:10:00,28.63,28.76,28.63,28.71,64100.0,16.3384,16.4126,16.3384,16.3841,64100.0
2010-02-26 10:15:00,28.71,28.85,28.7,28.84,55800.0,16.3841,16.464,16.3784,16.4583,55800.0
2010-02-26 10:20:00,28.84,28.86,28.77,28.77,36100.0,16.4583,16.4697,16.4183,16.4183,36100.0
2010-02-26 10:25:00,28.78,28.82,28.76,28.8,34900.0,16.424,16.4469,16.4126,16.4354,34900.0
2010-02-26 10:30:00,28.8,28.89,28.8,28.82,95100.0,16.4354,16.4868,16.4354,16.4469,95100.0
2010-02-26 10:35:00,28.82,29.02,28.82,28.99,99700.0,16.4469,16.561,16.4469,16.5439,99700.0
2010-02-26 10:40:00,28.98,29.0,28.97,28.97,24500.0,16.5382,16.5496,16.5325,16.5325,24500.0
2010-02-26 10:45:00,28.98,28.98,28.83,28.84,26400.0,16.5382,16.5382,16.4526,16.4583,26400.0
2010-02-26 10:50:00,28.84,28.88,28.83,28.86,45700.0,16.4583,16.4811,16.4526,16.4697,45700.0
2010-02-26 10:55:00,28.86,28.91,28.84,28.84,58800.0,16.4697,16.4982,16.4583,16.4583,58800.0
2010-02-26 11:00:00,28.84,28.84,28.74,28.77,111600.0,16.4583,16.4583,16.4012,16.4183,111600.0
2010-02-26 11:05:00,28.78,28.82,28.74,28.81,27800.0,16.424,16.4469,16.4012,16.4411,27800.0
2010-02-26 11:10:00,28.81,28.88,28.81,28.85,41900.0,16.4411,16.4811,16.4411,16.464,41900.0
2010-02-26 11:15:00,28.85,28.9,28.83,28.86,28600.0,16.464,16.4925,16.4526,16.4697,28600.0
2010-02-26 11:20:00,28.87,28.87,28.82,28.82,15600.0,16.4754,16.4754,16.4469,16.4469,15600.0
2010-02-26 11:25:00,28.82,28.89,28.82,28.84,15200.0,16.4469,16.4868,16.4469,16.4583,15200.0
2010-02-26 11:30:00,28.84,28.9,28.8,28.9,29300.0,16.4583,16.4925,16.4354,16.4925,29300.0
2010-02-26 11:35:00,28.89,28.92,28.88,28.9,23600.0,16.4868,16.5039,16.4811,16.4925,23600.0
2010-02-26 11:40:00,28.89,28.9,28.82,28.83,24200.0,16.4868,16.4925,16.4469,16.4526,24200.0
2010-02-26 11:45:00,28.83,28.85,28.79,28.81,19200.0,16.4526,16.464,16.4297,16.4411,19200.0
2010-02-26 11:50:00,28.81,28.82,28.72,28.72,38500.0,16.4411,16.4469,16.3898,16.3898,38500.0
2010-02-26 11:55:00,28.73,28.76,28.72,28.73,17800.0,16.3955,16.4126,16.3898,16.3955,17800.0
2010-02-26 12:00:00,28.74,28.78,28.73,28.75,20300.0,16.4012,16.424,16.3955,16.4069,20300.0
2010-02-26 12:05:00,28.75,28.77,28.7,28.71,16900.0,16.4069,16.4183,16.3784,16.3841,16900.0
2010-02-26 12:10:00,28.71,28.73,28.65,28.71,21900.0,16.3841,16.3955,16.3498,16.3841,21900.0
2010-02-26 12:15:00,28.72,28.76,28.7,28.76,24200.0,16.3898,16.4126,16.3784,16.4126,24200.0
2010-02-26 12:20:00,28.76,28.78,28.74,28.78,24900.0,16.4126,16.424,16.4012,16.424,24900.0
2010-02-26 12:25:00,28.77,28.8,28.77,28.78,23100.0,16.4183,16.4354,16.4183,16.424,23100.0
2010-02-26 12:30:00,28.78,28.79,28.76,28.78,11600.0,16.424,16.4297,16.4126,16.424,11600.0
2010-02-26 12:35:00,28.78,28.84,28.76,28.82,31200.0,16.424,16.4583,16.4126,16.4469,31200.0
2010-02-26 12:40:00,28.82,28.87,28.8,28.83,14300.0,16.4469,16.4754,16.4354,16.4526,14300.0
2010-02-26 12:45:00,28.84,28.88,28.82,28.82,13300.0,16.4583,16.4811,16.4469,16.4469,13300.0
2010-02-26 12:50:00,28.82,28.82,28.76,28.8,12600.0,16.4469,16.4469,16.4126,16.4354,12600.0
2010-02-26 12:55:00,28.8,28.84,28.78,28.83,11200.0,16.4354,16.4583,16.424,16.4526,11200.0
2010-02-26 13:00:00,28.83,28.87,28.81,28.85,15400.0,16.4526,16.4754,16.4411,16.464,15400.0
2010-02-26 13:05:00,28.85,28.86,28.82,28.83,4900.0,16.464,16.4697,16.4469,16.4526,4900.0
2010-02-26 13:10:00,28.82,28.84,28.82,28.82,7000.0,16.4469,16.4583,16.4469,16.4469,7000.0
2010-02-26 13:15:00,28.83,28.83,28.82,28.82,8400.0,16.4526,16.4526,16.4469,16.4469,8400.0
2010-02-26 13:20:00,28.82,28.84,28.81,28.84,10700.0,16.4469,16.4583,16.4411,16.4583,10700.0
2010-02-26 13:25:00,28.84,28.88,28.84,28.88,10100.0,16.4583,16.4811,16.4583,16.4811,10100.0
2010-02-26 13:30:00,28.88,28.92,28.85,28.91,57100.0,16.4811,16.5039,16.464,16.4982,57100.0
2010-02-26 13:35:00,28.9,28.93,28.89,28.93,32200.0,16.4925,16.5096,16.4868,16.5096,32200.0
2010-02-26 13:40:00,28.93,28.93,28.91,28.93,28100.0,16.5096,16.5096,16.4982,16.5096,28100.0
2010-02-26 13:45:00,28.93,28.98,28.93,28.97,49700.0,16.5096,16.5382,16.5096,16.5325,49700.0
2010-02-26 13:50:00,28.97,29.02,28.97,29.01,50700.0,16.5325,16.561,16.5325,16.5553,50700.0
2010-02-26 13:55:00,29.01,29.04,28.99,29.01,36600.0,16.5553,16.5724,16.5439,16.5553,36600.0
2010-02-26 14:00:00,29.01,29.02,29.0,29.0,13800.0,16.5553,16.561,16.5496,16.5496,13800.0
2010-02-26 14:05:00,29.0,29.02,28.99,29.01,31200.0,16.5496,16.561,16.5439,16.5553,31200.0
2010-02-26 14:10:00,29.02,29.02,29.0,29.01,5700.0,16.561,16.561,16.5496,16.5553,5700.0
2010-02-26 14:15:00,29.01,29.02,28.99,29.0,36300.0,16.5553,16.561,16.5439,16.5496,36300.0
2010-02-26 14:20:00,29.0,29.02,28.99,29.0,35200.0,16.5496,16.561,16.5439,16.5496,35200.0
2010-02-26 14:25:00,29.0,29.03,29.0,29.01,20400.0,16.5496,16.5667,16.5496,16.5553,20400.0
2010-02-26 14:30:00,29.0,29.02,29.0,29.0,13800.0,16.5496,16.561,16.5496,16.5496,13800.0
2010-02-26 14:35:00,29.01,29.01,28.99,29.0,19800.0,16.5553,16.5553,16.5439,16.5496,19800.0
2010-02-26 14:40:00,28.99,29.01,28.99,29.01,20500.0,16.5439,16.5553,16.5439,16.5553,20500.0
2010-02-26 14:45:00,29.0,29.03,28.99,29.03,15800.0,16.5496,16.5667,16.5439,16.5667,15800.0
2010-02-26 14:50:00,29.02,29.03,29.0,29.02,19400.0,16.561,16.5667,16.5496,16.561,19400.0
2010-02-26 14:55:00,29.01,29.02,29.0,29.01,11900.0,16.5553,16.561,16.5496,16.5553,11900.0
2010-02-26 15:00:00,29.02,29.03,29.0,29.0,26100.0,16.561,16.5667,16.5496,16.5496,26100.0
2010-02-26 15:05:00,29.0,29.01,28.99,29.0,51600.0,16.5496,16.5553,16.5439,16.5496,51600.0
2010-02-26 15:10:00,28.99,29.03,28.99,29.02,56600.0,16.5439,16.5667,16.5439,16.561,56600.0
2010-02-26 15:15:00,29.03,29.05,29.01,29.05,20600.0,16.5667,16.5781,16.5553,16.5781,20600.0
2010-02-26 15:20:00,29.05,29.05,29.03,29.04,27100.0,16.5781,16.5781,16.5667,16.5724,27100.0
2010-02-26 15:25:00,29.05,29.05,29.02,29.03,31600.0,16.5781,16.5781,16.561,16.5667,31600.0
2010-02-26 15:30:00,29.03,29.03,28.99,29.01,46800.0,16.5667,16.5667,16.5439,16.5553,46800.0
2010-02-26 15:35:00,29.01,29.03,28.99,29.02,38000.0,16.5553,16.5667,16.5439,16.561,38000.0
2010-02-26 15:40:00,29.03,29.03,29.02,29.03,25000.0,16.5667,16.5667,16.561,16.5667,25000.0
2010-02-26 15:45:00,29.03,29.04,29.0,29.03,61700.0,16.5667,16.5724,16.5496,16.5667,61700.0
2010-02-26 15:50:00,29.04,29.12,29.03,29.11,161400.0,16.5724,16.6181,16.5667,16.6123,161400.0
2010-02-26 15:55:00,29.11,29.14,29.09,29.14,353900.0,16.6123,16.6295,16.6009,16.6295,353900.0
2010-03-01 09:30:00,29.37,29.59,29.37,29.59,77300.0,16.7607,16.8863,16.7607,16.8863,77300.0
2010-03-01 09:35:00,29.58,29.64,29.45,29.48,70300.0,16.8806,16.9148,16.8064,16.8235,70300.0
2010-03-01 09:40:00,29.49,29.7,29.49,29.7,64500.0,16.8292,16.949,16.8292,16.949,64500.0
2010-03-01 09:45:00,29.69,29.75,29.67,29.74,70100.0,16.9433,16.9776,16.9319,16.9719,70100.0
2010-03-01 09:50:00,29.75,29.76,29.64,29.65,44000.0,16.9776,16.9833,16.9148,16.9205,44000.0
2010-03-01 09:55:00,29.66,29.69,29.53,29.54,39700.0,16.9262,16.9433,16.852,16.8577,39700.0
2010-03-01 10:00:00,29.54,29.7,29.46,29.66,70400.0,16.8577,16.949,16.8121,16.9262,70400.0
2010-03-01 10:05:00,29.66,29.86,29.65,29.83,70900.0,16.9262,17.0404,16.9205,17.0232,70900.0
2010-03-01 10:10:00,29.83,29.9,29.81,29.85,72500.0,17.0232,17.0632,17.0118,17.0346,72500.0
2010-03-01 10:15:00,29.85,29.88,29.77,29.77,37500.0,17.0346,17.0518,16.989,16.989,37500.0
2010-03-01 10:20:00,29.77,29.79,29.7,29.72,40500.0,16.989,17.0004,16.949,16.9605,40500.0
2010-03-01 10:25:00,29.72,29.72,29.66,29.72,49000.0,16.9605,16.9605,16.9262,16.9605,49000.0
2010-03-01 10:30:00,29.72,29.77,29.65,29.66,52800.0,16.9605,16.989,16.9205,16.9262,52800.0
2010-03-01 10:35:00,29.67,29.72,29.64,29.7,18900.0,16.9319,16.9605,16.9148,16.949,18900.0
2010-03-01 10:40:00,29.69,29.75,29.69,29.75,13200.0,16.9433,16.9776,16.9433,16.9776,13200.0
2010-03-01 10:45:00,29.74,29.79,29.72,29.77,16500.0,16.9719,17.0004,16.9605,16.989,16500.0
2010-03-01 10:50:00,29.78,29.85,29.78,29.85,24900.0,16.9947,17.0346,16.9947,17.0346,24900.0
2010-03-01 10:55:00,29.85,29.9,29.8,29.81,51900.0,17.0346,17.0632,17.0061,17.0118,51900.0
2010-03-01 11:00:00,29.81,29.86,29.81,29.83,37900.0,17.0118,17.0404,17.0118,17.0232,37900.0
2010-03-01 11:05:00,29.84,29.95,29.84,29.95,65300.0,17.0289,17.0917,17.0289,17.0917,65300.0
2010-03-01 11:10:00,29.95,29.98,29.88,29.88,63700.0,17.0917,17.1088,17.0518,17.0518,63700.0
2010-03-01 11:15:00,29.89,29.93,29.88,29.91,42600.0,17.0575,17.0803,17.0518,17.0689,42600.0
2010-03-01 11:20:00,29.92,29.93,29.85,29.85,37800.0,17.0746,17.0803,17.0346,17.0346,37800.0
2010-03-01 11:25:00,29.85,29.86,29.81,29.86,44700.0,17.0346,17.0404,17.0118,17.0404,44700.0
2010-03-01 11:30:00,29.87,29.94,29.86,29.93,53900.0,17.0461,17.086,17.0404,17.0803,53900.0
2010-03-01 11:35:00,29.92,29.95,29.88,29.88,50300.0,17.0746,17.0917,17.0518,17.0518,50300.0
2010-03-01 11:40:00,29.88,29.88,29.82,29.85,25300.0,17.0518,17.0518,17.0175,17.0346,25300.0
2010-03-01 11:45:00,29.86,29.93,29.85,29.91,24700.0,17.0404,17.0803,17.0346,17.0689,24700.0
2010-03-01 11:50:00,29.9,29.92,29.88,29.92,20700.0,17.0632,17.0746,17.0518,17.0746,20700.0
2010-03-01 11:55:00,29.91,29.96,29.91,29.94,47600.0,17.0689,17.0974,17.0689,17.086,47600.0
2010-03-01 12:00:00,29.95,30.0,29.93,29.97,53700.0,17.0917,17.1202,17.0803,17.1031,53700.0
2010-03-01 12:05:00,29.97,30.05,29.93,29.95,80500.0,17.1031,17.1488,17.0803,17.0917,80500.0
2010-03-01 12:10:00,29.94,29.95,29.92,29.94,12800.0,17.086,17.0917,17.0746,17.086,12800.0
2010-03-01 12:15:00,29.94,29.99,29.93,29.97,24400.0,17.086,17.1145,17.0803,17.1031,24400.0
2010-03-01 12:20:00,29.98,30.0,29.98,29.99,21900.0,17.1088,17.1202,17.1088,17.1145,21900.0
2010-03-01 12:25:00,29.99,30.02,29.98,30.0,27800.0,17.1145,17.1317,17.1088,17.1202,27800.0
2010-03-01 12:30:00,30.0,30.01,29.97,29.97,15300.0,17.1202,17.126,17.1031,17.1031,15300.0
2010-03-01 12:35:00,29.98,29.99,29.95,29.97,12700.0,17.1088,17.1145,17.0917,17.1031,12700.0
2010-03-01 12:40:00,29.96,29.98,29.96,29.98,31300.0,17.0974,17.1088,17.0974,17.1088,31300.0
2010-03-01 12:45:00,29.97,29.98,29.96,29.97,13700.0,17.1031,17.1088,17.0974,17.1031,13700.0
2010-03-01 12:50:00,29.97,29.97,29.93,29.93,43200.0,17.1031,17.1031,17.0803,17.0803,43200.0
2010-03-01 12:55:00,29.93,29.93,29.9,29.9,22400.0,17.0803,17.0803,17.0632,17.0632,22400.0
2010-03-01 13:00:00,29.9,29.91,29.89,29.9,29800.0,17.0632,17.0689,17.0575,17.0632,29800.0
2010-03-01 13:05:00,29.9,29.95,29.89,29.95,26200.0,17.0632,17.0917,17.0575,17.0917,26200.0
2010-03-01 13:10:00,29.95,29.95,29.93,29.94,36700.0,17.0917,17.0917,17.0803,17.086,36700.0
2010-03-01 13:15:00,29.93,29.95,29.92,29.95,21400.0,17.0803,17.0917,17.0746,17.0917,21400.0
2010-03-01 13:20:00,29.94,29.94,29.92,29.92,13700.0,17.086,17.086,17.0746,17.0746,13700.0
2010-03-01 13:25:00,29.92,29.94,29.92,29.93,14300.0,17.0746,17.086,17.0746,17.0803,14300.0
2010-03-01 13:30:00,29.93,29.98,29.93,29.97,24400.0,17.0803,17.1088,17.0803,17.1031,24400.0
2010-03-01 13:35:00,29.97,30.04,29.97,30.02,91800.0,17.1031,17.1431,17.1031,17.1317,91800.0
2010-03-01 13:40:00,30.01,30.02,30.0,30.0,10900.0,17.126,17.1317,17.1202,17.1202,10900.0
2010-03-01 13:45:00,30.01,30.05,29.99,30.04,31500.0,17.126,17.1488,17.1145,17.1431,31500.0
2010-03-01 13:50:00,30.04,30.04,30.01,30.03,24100.0,17.1431,17.1431,17.126,17.1374,24100.0
2010-03-01 13:55:00,30.03,30.07,30.02,30.06,29500.0,17.1374,17.1602,17.1317,17.1545,29500.0
2010-03-01 14:00:00,30.05,30.1,30.05,30.08,41300.0,17.1488,17.1773,17.1488,17.1659,41300.0
2010-03-01 14:05:00,30.08,30.09,30.07,30.08,34700.0,17.1659,17.1716,17.1602,17.1659,34700.0
2010-03-01 14:10:00,30.07,30.1,30.06,30.09,36800.0,17.1602,17.1773,17.1545,17.1716,36800.0
2010-03-01 14:15:00,30.09,30.14,30.08,30.13,56000.0,17.1716,17.2001,17.1659,17.1944,56000.0
2010-03-01 14:20:00,30.13,30.14,30.12,30.12,32600.0,17.1944,17.2001,17.1887,17.1887,32600.0
2010-03-01 14:25:00,30.12,30.14,30.11,30.11,17900.0,17.1887,17.2001,17.183,17.183,17900.0
2010-03-01 14:30:00,30.11,30.12,30.1,30.11,27300.0,17.183,17.1887,17.1773,17.183,27300.0
2010-03-01 14:35:00,30.11,30.12,30.1,30.1,17900.0,17.183,17.1887,17.1773,17.1773,17900.0
2010-03-01 14:40:00,30.1,30.15,30.1,30.14,35700.0,17.1773,17.2058,17.1773,17.2001,35700.0
2010-03-01 14:45:00,30.14,30.15,30.06,30.06,24700.0,17.2001,17.2058,17.1545,17.1545,24700.0
2010-03-01 14:50:00,30.05,30.06,30.02,30.06,30600.0,17.1488,17.1545,17.1317,17.1545,30600.0
2010-03-01 14:55:00,30.06,30.1,30.04,30.09,50400.0,17.1545,17.1773,17.1431,17.1716,50400.0
2010-03-01 15:00:00,30.09,30.12,30.08,30.09,61000.0,17.1716,17.1887,17.1659,17.1716,61000.0
2010-03-01 15:05:00,30.09,30.09,30.05,30.06,20500.0,17.1716,17.1716,17.1488,17.1545,20500.0
2010-03-01 15:10:00,30.05,30.09,30.05,30.09,41000.0,17.1488,17.1716,17.1488,17.1716,41000.0
2010-03-01 15:15:00,30.09,30.1,30.08,30.1,21400.0,17.1716,17.1773,17.1659,17.1773,21400.0
2010-03-01 15:20:00,30.09,30.14,30.09,30.14,47300.0,17.1716,17.2001,17.1716,17.2001,47300.0
2010-03-01 15:25:00,30.14,30.15,30.13,30.13,37100.0,17.2001,17.2058,17.1944,17.1944,37100.0
2010-03-01 15:30:00,30.13,30.15,30.12,30.12,55300.0,17.1944,17.2058,17.1887,17.1887,55300.0
2010-03-01 15:35:00,30.12,30.13,30.09,30.09,69300.0,17.1887,17.1944,17.1716,17.1716,69300.0
2010-03-01 15:40:00,30.09,30.15,30.08,30.1,106000.0,17.1716,17.2058,17.1659,17.1773,106000.0
2010-03-01 15:45:00,30.09,30.11,30.08,30.08,78900.0,17.1716,17.183,17.1659,17.1659,78900.0
2010-03-01 15:50:00,30.08,30.14,30.05,30.14,185200.0,17.1659,17.2001,17.1488,17.2001,185200.0
2010-03-01 15:55:00,30.14,30.16,30.11,30.15,236400.0,17.2001,17.2116,17.183,17.2058,236400.0
2010-03-02 09:30:00,30.48,30.6,30.29,30.53,56700.0,17.3942,17.4627,17.2857,17.4227,56700.0
2010-03-02 09:35:00,30.53,30.56,30.48,30.5,37500.0,17.4227,17.4398,17.3942,17.4056,37500.0
2010-03-02 09:40:00,30.5,30.6,30.48,30.58,65500.0,17.4056,17.4627,17.3942,17.4512,65500.0
2010-03-02 09:45:00,30.58,30.59,30.53,30.54,33300.0,17.4512,17.4569,17.4227,17.4284,33300.0
2010-03-02 09:50:00,30.54,30.55,30.38,30.4,84200.0,17.4284,17.4341,17.3371,17.3485,84200.0
2010-03-02 09:55:00,30.39,30.53,30.39,30.49,55200.0,17.3428,17.4227,17.3428,17.3999,55200.0
2010-03-02 10:00:00,30.5,30.61,30.5,30.6,89000.0,17.4056,17.4684,17.4056,17.4627,89000.0
2010-03-02 10:05:00,30.6,30.6,30.52,30.52,42400.0,17.4627,17.4627,17.417,17.417,42400.0
2010-03-02 10:10:00,30.52,30.52,30.41,30.42,86200.0,17.417,17.417,17.3542,17.3599,86200.0
2010-03-02 10:15:00,30.41,30.43,30.37,30.41,86500.0,17.3542,17.3656,17.3314,17.3542,86500.0
2010-03-02 10:20:00,30.41,30.49,30.41,30.49,54900.0,17.3542,17.3999,17.3542,17.3999,54900.0
2010-03-02 10:25:00,30.49,30.5,30.47,30.48,41000.0,17.3999,17.4056,17.3885,17.3942,41000.0
2010-03-02 10:30:00,30.48,30.5,30.45,30.45,34000.0,17.3942,17.4056,17.3771,17.3771,34000.0
2010-03-02 10:35:00,30.45,30.49,30.44,30.49,44700.0,17.3771,17.3999,17.3713,17.3999,44700.0
2010-03-02 10:40:00,30.49,30.49,30.44,30.45,25000.0,17.3999,17.3999,17.3713,17.3771,25000.0
2010-03-02 10:45:00,30.46,30.49,30.45,30.47,42200.0,17.3828,17.3999,17.3771,17.3885,42200.0
2010-03-02 10:50:00,30.47,30.5,30.43,30.5,32300.0,17.3885,17.4056,17.3656,17.4056,32300.0
2010-03-02 10:55:00,30.5,30.53,30.48,30.49,36400.0,17.4056,17.4227,17.3942,17.3999,36400.0
2010-03-02 11:00:00,30.48,30.5,30.45,30.48,33500.0,17.3942,17.4056,17.3771,17.3942,33500.0
2010-03-02 11:05:00,30.49,30.49,30.45,30.47,37800.0,17.3999,17.3999,17.3771,17.3885,37800.0
2010-03-02 11:10:00,30.47,30.52,30.46,30.47,32900.0,17.3885,17.417,17.3828,17.3885,32900.0
2010-03-02 11:15:00,30.48,30.5,30.45,30.48,50700.0,17.3942,17.4056,17.3771,17.3942,50700.0
2010-03-02 11:20:00,30.48,30.49,30.43,30.48,16000.0,17.3942,17.3999,17.3656,17.3942,16000.0
2010-03-02 11:25:00,30.48,30.55,30.48,30.53,29100.0,17.3942,17.4341,17.3942,17.4227,29100.0
2010-03-02 11:30:00,30.53,30.53,30.48,30.52,31100.0,17.4227,17.4227,17.3942,17.417,31100.0
2010-03-02 11:35:00,30.52,30.56,30.52,30.56,17100.0,17.417,17.4398,17.417,17.4398,17100.0
2010-03-02 11:40:00,30.56,30.6,30.56,30.57,22400.0,17.4398,17.4627,17.4398,17.4455,22400.0
2010-03-02 11:45:00,30.57,30.57,30.54,30.54,20500.0,17.4455,17.4455,17.4284,17.4284,20500.0
2010-03-02 11:50:00,30.55,30.6,30.55,30.59,15500.0,17.4341,17.4627,17.4341,17.4569,15500.0
2010-03-02 11:55:00,30.58,30.63,30.58,30.61,28700.0,17.4512,17.4798,17.4512,17.4684,28700.0
2010-03-02 12:00:00,30.61,30.61,30.58,30.59,23700.0,17.4684,17.4684,17.4512,17.4569,23700.0
2010-03-02 12:05:00,30.59,30.59,30.54,30.54,19100.0,17.4569,17.4569,17.4284,17.4284,19100.0
2010-03-02 12:10:00,30.54,30.55,30.49,30.49,19900.0,17.4284,17.4341,17.3999,17.3999,19900.0
2010-03-02 12:15:00,30.49,30.5,30.4,30.43,55600.0,17.3999,17.4056,17.3485,17.3656,55600.0
2010-03-02 12:20:00,30.43,30.43,30.37,30.37,42300.0,17.3656,17.3656,17.3314,17.3314,42300.0
2010-03-02 12:25:00,30.37,30.38,30.32,30.32,20900.0,17.3314,17.3371,17.3029,17.3029,20900.0
2010-03-02 12:30:00,30.32,30.38,30.32,30.38,28800.0,17.3029,17.3371,17.3029,17.3371,28800.0
2010-03-02 12:35:00,30.38,30.47,30.38,30.45,26200.0,17.3371,17.3885,17.3371,17.3771,26200.0
2010-03-02 12:40:00,30.44,30.46,30.43,30.46,10900.0,17.3713,17.3828,17.3656,17.3828,10900.0
2010-03-02 12:45:00,30.45,30.46,30.44,30.45,8600.0,17.3771,17.3828,17.3713,17.3771,8600.0
2010-03-02 12:50:00,30.45,30.5,30.45,30.48,21700.0,17.3771,17.4056,17.3771,17.3942,21700.0
2010-03-02 12:55:00,30.48,30.56,30.48,30.55,39000.0,17.3942,17.4398,17.3942,17.4341,39000.0
2010-03-02 13:00:00,30.56,30.59,30.55,30.59,32100.0,17.4398,17.4569,17.4341,17.4569,32100.0
2010-03-02 13:05:00,30.59,30.59,30.58,30.59,19200.0,17.4569,17.4569,17.4512,17.4569,19200.0
2010-03-02 13:10:00,30.58,30.6,30.58,30.6,36900.0,17.4512,17.4627,17.4512,17.4627,36900.0
2010-03-02 13:15:00,30.6,30.62,30.59,30.62,26700.0,17.4627,17.4741,17.4569,17.4741,26700.0
2010-03-02 13:20:00,30.61,30.62,30.6,30.62,15200.0,17.4684,17.4741,17.4627,17.4741,15200.0
2010-03-02 13:25:00,30.61,30.62,30.6,30.61,9200.0,17.4684,17.4741,17.4627,17.4684,9200.0
2010-03-02 13:30:00,30.61,30.63,30.6,30.61,9300.0,17.4684,17.4798,17.4627,17.4684,9300.0
2010-03-02 13:35:00,30.61,30.62,30.59,30.59,16600.0,17.4684,17.4741,17.4569,17.4569,16600.0
2010-03-02 13:40:00,30.6,30.62,30.6,30.61,20100.0,17.4627,17.4741,17.4627,17.4684,20100.0
2010-03-02 13:45:00,30.61,30.63,30.6,30.6,19000.0,17.4684,17.4798,17.4627,17.4627,19000.0
2010-03-02 13:50:00,30.6,30.63,30.59,30.62,17800.0,17.4627,17.4798,17.4569,17.4741,17800.0
2010-03-02 13:55:00,30.62,30.68,30.62,30.65,25900.0,17.4741,17.5083,17.4741,17.4912,25900.0
2010-03-02 14:00:00,30.66,30.7,30.61,30.63,15000.0,17.4969,17.5197,17.4684,17.4798,15000.0
2010-03-02 14:05:00,30.62,30.62,30.59,30.59,19600.0,17.4741,17.4741,17.4569,17.4569,19600.0
2010-03-02 14:10:00,30.59,30.62,30.57,30.58,20500.0,17.4569,17.4741,17.4455,17.4512,20500.0
2010-03-02 14:15:00,30.58,30.6,30.57,30.59,34400.0,17.4512,17.4627,17.4455,17.4569,34400.0
2010-03-02 14:20:00,30.59,30.6,30.57,30.58,10300.0,17.4569,17.4627,17.4455,17.4512,10300.0
2010-03-02 14:25:00,30.57,30.58,30.52,30.53,13500.0,17.4455,17.4512,17.417,17.4227,13500.0
2010-03-02 14:30:00,30.52,30.53,30.49,30.51,29700.0,17.417,17.4227,17.3999,17.4113,29700.0
2010-03-02 14:35:00,30.51,30.53,30.49,30.52,14500.0,17.4113,17.4227,17.3999,17.417,14500.0
2010-03-02 14:40:00,30.53,30.53,30.49,30.51,18400.0,17.4227,17.4227,17.3999,17.4113,18400.0
2010-03-02 14:45:00,30.51,30.52,30.5,30.5,10300.0,17.4113,17.417,17.4056,17.4056,10300.0
2010-03-02 14:50:00,30.5,30.5,30.42,30.42,47800.0,17.4056,17.4056,17.3599,17.3599,47800.0
2010-03-02 14:55:00,30.42,30.42,30.33,30.37,50300.0,17.3599,17.3599,17.3086,17.3314,50300.0
2010-03-02 15:00:00,30.37,30.46,30.37,30.46,56300.0,17.3314,17.3828,17.3314,17.3828,56300.0
2010-03-02 15:05:00,30.46,30.51,30.45,30.5,62400.0,17.3828,17.4113,17.3771,17.4056,62400.0
2010-03-02 15:10:00,30.5,30.5,30.45,30.45,34300.0,17.4056,17.4056,17.3771,17.3771,34300.0
2010-03-02 15:15:00,30.44,30.45,30.37,30.38,19900.0,17.3713,17.3771,17.3314,17.3371,19900.0
2010-03-02 15:20:00,30.38,30.39,30.29,30.29,97300.0,17.3371,17.3428,17.2857,17.2857,97300.0
2010-03-02 15:25:00,30.29,30.3,30.19,30.19,78600.0,17.2857,17.2914,17.2287,17.2287,78600.0
2010-03-02 15:30:00,30.19,30.33,30.19,30.33,72800.0,17.2287,17.3086,17.2287,17.3086,72800.0
2010-03-02 15:35:00,30.32,30.33,30.28,30.3,28200.0,17.3029,17.3086,17.28,17.2914,28200.0
2010-03-02 15:40:00,30.29,30.31,30.23,30.23,25700.0,17.2857,17.2972,17.2515,17.2515,25700.0
2010-03-02 15:45:00,30.24,30.27,30.23,30.26,33300.0,17.2572,17.2743,17.2515,17.2686,33300.0
2010-03-02 15:50:00,30.26,30.28,30.25,30.26,85900.0,17.2686,17.28,17.2629,17.2686,85900.0
2010-03-02 15:55:00,30.27,30.28,30.26,30.26,137400.0,17.2743,17.28,17.2686,17.2686,137400.0
2010-03-03 09:30:00,30.5,30.54,30.27,30.5,29400.0,17.4056,17.4284,17.2743,17.4056,29400.0
2010-03-03 09:35:00,30.5,30.55,30.47,30.51,33600.0,17.4056,17.4341,17.3885,17.4113,33600.0
2010-03-03 09:40:00,30.51,30.51,30.38,30.43,32400.0,17.4113,17.4113,17.3371,17.3656,32400.0
2010-03-03 09:45:00,30.41,30.53,30.39,30.52,32600.0,17.3542,17.4227,17.3428,17.417,32600.0
2010-03-03 09:50:00,30.52,30.6,30.51,30.54,26500.0,17.417,17.4627,17.4113,17.4284,26500.0
2010-03-03 09:55:00,30.55,30.55,30.48,30.5,31300.0,17.4341,17.4341,17.3942,17.4056,31300.0
2010-03-03 10:00:00,30.5,30.65,30.5,30.51,99900.0,17.4056,17.4912,17.4056,17.4113,99900.0
2010-03-03 10:05:00,30.53,30.53,30.41,30.41,45900.0,17.4227,17.4227,17.3542,17.3542,45900.0
2010-03-03 10:10:00,30.42,30.53,30.36,30.52,35800.0,17.3599,17.4227,17.3257,17.417,35800.0
2010-03-03 10:15:00,30.52,30.54,30.48,30.53,30500.0,17.417,17.4284,17.3942,17.4227,30500.0
2010-03-03 10:20:00,30.53,30.58,30.5,30.56,72500.0,17.4227,17.4512,17.4056,17.4398,72500.0
2010-03-03 10:25:00,30.55,30.59,30.54,30.56,74200.0,17.4341,17.4569,17.4284,17.4398,74200.0
2010-03-03 10:30:00,30.55,30.55,30.49,30.54,44600.0,17.4341,17.4341,17.3999,17.4284,44600.0
2010-03-03 10:35:00,30.54,30.6,30.51,30.53,25500.0,17.4284,17.4627,17.4113,17.4227,25500.0
2010-03-03 10:40:00,30.53,30.53,30.44,30.48,28500.0,17.4227,17.4227,17.3713,17.3942,28500.0
2010-03-03 10:45:00,30.48,30.52,30.47,30.52,26100.0,17.3942,17.417,17.3885,17.417,26100.0
2010-03-03 10:50:00,30.52,30.53,30.48,30.53,14200.0,17.417,17.4227,17.3942,17.4227,14200.0
2010-03-03 10:55:00,30.54,30.63,30.54,30.57,49100.0,17.4284,17.4798,17.4284,17.4455,49100.0
2010-03-03 11:00:00,30.58,30.59,30.55,30.57,24900.0,17.4512,17.4569,17.4341,17.4455,24900.0
2010-03-03 11:05:00,30.58,30.68,30.58,30.66,46400.0,17.4512,17.5083,17.4512,17.4969,46400.0
2010-03-03 11:10:00,30.67,30.67,30.63,30.63,38300.0,17.5026,17.5026,17.4798,17.4798,38300.0
2010-03-03 11:15:00,30.62,30.69,30.62,30.67,45000.0,17.4741,17.514,17.4741,17.5026,45000.0
2010-03-03 11:20:00,30.68,30.7,30.67,30.67,30300.0,17.5083,17.5197,17.5026,17.5026,30300.0
2010-03-03 11:25:00,30.67,30.7,30.66,30.7,25300.0,17.5026,17.5197,17.4969,17.5197,25300.0
2010-03-03 11:30:00,30.7,30.72,30.64,30.65,44400.0,17.5197,17.5311,17.4855,17.4912,44400.0
2010-03-03 11:35:00,30.66,30.69,30.61,30.67,28400.0,17.4969,17.514,17.4684,17.5026,28400.0
2010-03-03 11:40:00,30.67,30.67,30.64,30.64,11500.0,17.5026,17.5026,17.4855,17.4855,11500.0
2010-03-03 11:45:00,30.64,30.71,30.64,30.7,18200.0,17.4855,17.5254,17.4855,17.5197,18200.0
2010-03-03 11:50:00,30.7,30.7,30.68,30.68,8800.0,17.5197,17.5197,17.5083,17.5083,8800.0
2010-03-03 11:55:00,30.68,30.71,30.68,30.69,18100.0,17.5083,17.5254,17.5083,17.514,18100.0
2010-03-03 12:00:00,30.69,30.69,30.63,30.65,22800.0,17.514,17.514,17.4798,17.4912,22800.0
2010-03-03 12:05:00,30.65,30.65,30.6,30.61,12300.0,17.4912,17.4912,17.4627,17.4684,12300.0
2010-03-03 12:10:00,30.61,30.63,30.59,30.62,23600.0,17.4684,17.4798,17.4569,17.4741,23600.0
2010-03-03 12:15:00,30.62,30.63,30.59,30.61,21800.0,17.4741,17.4798,17.4569,17.4684,21800.0
2010-03-03 12:20:00,30.61,30.62,30.6,30.61,7600.0,17.4684,17.4741,17.4627,17.4684,7600.0
2010-03-03 12:25:00,30.61,30.62,30.59,30.59,12800.0,17.4684,17.4741,17.4569,17.4569,12800.0
2010-03-03 12:30:00,30.59,30.6,30.54,30.55,23700.0,17.4569,17.4627,17.4284,17.4341,23700.0
2010-03-03 12:35:00,30.55,30.55,30.47,30.48,36400.0,17.4341,17.4341,17.3885,17.3942,36400.0
2010-03-03 12:40:00,30.48,30.52,30.48,30.49,18500.0,17.3942,17.417,17.3942,17.3999,18500.0
2010-03-03 12:45:00,30.48,30.5,30.47,30.47,31200.0,17.3942,17.4056,17.3885,17.3885,31200.0
2010-03-03 12:50:00,30.48,30.49,30.41,30.42,16000.0,17.3942,17.3999,17.3542,17.3599,16000.0
2010-03-03 12:55:00,30.41,30.43,30.4,30.42,15100.0,17.3542,17.3656,17.3485,17.3599,15100.0
2010-03-03 13:00:00,30.43,30.48,30.42,30.46,26800.0,17.3656,17.3942,17.3599,17.3828,26800.0
2010-03-03 13:05:00,30.46,30.48,30.42,30.42,19900.0,17.3828,17.3942,17.3599,17.3599,19900.0
2010-03-03 13:10:00,30.41,30.44,30.41,30.44,6000.0,17.3542,17.3713,17.3542,17.3713,6000.0
2010-03-03 13:15:00,30.45,30.48,30.44,30.47,15100.0,17.3771,17.3942,17.3713,17.3885,15100.0
2010-03-03 13:20:00,30.47,30.49,30.42,30.42,14700.0,17.3885,17.3999,17.3599,17.3599,14700.0
2010-03-03 13:25:00,30.42,30.45,30.42,30.42,13400.0,17.3599,17.3771,17.3599,17.3599,13400.0
2010-03-03 13:30:00,30.42,30.47,30.41,30.44,10300.0,17.3599,17.3885,17.3542,17.3713,10300.0
2010-03-03 13:35:00,30.43,30.43,30.42,30.43,2600.0,17.3656,17.3656,17.3599,17.3656,2600.0
2010-03-03 13:40:00,30.43,30.46,30.42,30.43,15300.0,17.3656,17.3828,17.3599,17.3656,15300.0
2010-03-03 13:45:00,30.45,30.48,30.44,30.47,9800.0,17.3771,17.3942,17.3713,17.3885,9800.0
2010-03-03 13:50:00,30.47,30.52,30.47,30.51,14800.0,17.3885,17.417,17.3885,17.4113,14800.0
2010-03-03 13:55:00,30.5,30.55,30.49,30.54,17100.0,17.4056,17.4341,17.3999,17.4284,17100.0
2010-03-03 14:00:00,30.54,30.55,30.52,30.53,8500.0,17.4284,17.4341,17.417,17.4227,8500.0
2010-03-03 14:05:00,30.53,30.54,30.47,30.47,11200.0,17.4227,17.4284,17.3885,17.3885,11200.0
2010-03-03 14:10:00,30.47,30.48,30.43,30.43,49700.0,17.3885,17.3942,17.3656,17.3656,49700.0
2010-03-03 14:15:00,30.43,30.44,30.41,30.43,22700.0,17.3656,17.3713,17.3542,17.3656,22700.0
2010-03-03 14:20:00,30.42,30.42,30.35,30.38,21400.0,17.3599,17.3599,17.32,17.3371,21400.0
2010-03-03 14:25:00,30.38,30.38,30.3,30.35,27100.0,17.3371,17.3371,17.2914,17.32,27100.0
2010-03-03 14:30:00,30.37,30.37,30.31,30.34,17400.0,17.3314,17.3314,17.2972,17.3143,17400.0
2010-03-03 14:35:00,30.34,30.34,30.22,30.22,54900.0,17.3143,17.3143,17.2458,17.2458,54900.0
2010-03-03 14:40:00,30.23,30.25,30.17,30.19,41100.0,17.2515,17.2629,17.2173,17.2287,41100.0
2010-03-03 14:45:00,30.19,30.19,30.1,30.15,39800.0,17.2287,17.2287,17.1773,17.2058,39800.0
2010-03-03 14:50:00,30.15,30.21,30.13,30.21,28600.0,17.2058,17.2401,17.1944,17.2401,28600.0
2010-03-03 14:55:00,30.22,30.23,30.13,30.14,18400.0,17.2458,17.2515,17.1944,17.2001,18400.0
2010-03-03 15:00:00,30.13,30.15,30.08,30.14,33000.0,17.1944,17.2058,17.1659,17.2001,33000.0
2010-03-03 15:05:00,30.14,30.18,30.12,30.18,22600.0,17.2001,17.223,17.1887,17.223,22600.0
2010-03-03 15:10:00,30.17,30.23,30.17,30.23,11900.0,17.2173,17.2515,17.2173,17.2515,11900.0
2010-03-03 15:15:00,30.23,30.28,30.23,30.27,50200.0,17.2515,17.28,17.2515,17.2743,50200.0
2010-03-03 15:20:00,30.26,30.27,30.24,30.25,25600.0,17.2686,17.2743,17.2572,17.2629,25600.0
2010-03-03 15:25:00,30.26,30.26,30.2,30.21,39300.0,17.2686,17.2686,17.2344,17.2401,39300.0
2010-03-03 15:30:00,30.2,30.27,30.16,30.27,60700.0,17.2344,17.2743,17.2116,17.2743,60700.0
2010-03-03 15:35:00,30.28,30.31,30.23,30.23,38800.0,17.28,17.2972,17.2515,17.2515,38800.0
2010-03-03 15:40:00,30.24,30.29,30.23,30.29,41300.0,17.2572,17.2857,17.2515,17.2857,41300.0
2010-03-03 15:45:00,30.29,30.31,30.28,30.29,27500.0,17.2857,17.2972,17.28,17.2857,27500.0
2010-03-03 15:50:00,30.3,30.3,30.23,30.23,38100.0,17.2914,17.2914,17.2515,17.2515,38100.0
2010-03-03 15:55:00,30.24,30.25,30.21,30.22,78800.0,17.2572,17.2629,17.2401,17.2458,78800.0
2010-03-04 09:30:00,30.18,30.44,30.1,30.31,24400.0,17.223,17.3713,17.1773,17.2972,24400.0
2010-03-04 09:35:00,30.33,30.41,30.16,30.23,37500.0,17.3086,17.3542,17.2116,17.2515,37500.0
2010-03-04 09:40:00,30.24,30.31,30.11,30.26,36400.0,17.2572,17.2972,17.183,17.2686,36400.0
2010-03-04 09:45:00,30.26,30.28,30.1,30.12,51500.0,17.2686,17.28,17.1773,17.1887,51500.0
2010-03-04 09:50:00,30.11,30.24,30.08,30.19,52700.0,17.183,17.2572,17.1659,17.2287,52700.0
2010-03-04 09:55:00,30.19,30.27,30.15,30.16,19800.0,17.2287,17.2743,17.2058,17.2116,19800.0
2010-03-04 10:00:00,30.15,30.15,30.05,30.12,34400.0,17.2058,17.2058,17.1488,17.1887,34400.0
2010-03-04 10:05:00,30.12,30.16,30.08,30.1,20900.0,17.1887,17.2116,17.1659,17.1773,20900.0
2010-03-04 10:10:00,30.11,30.16,30.11,30.13,16100.0,17.183,17.2116,17.183,17.1944,16100.0
2010-03-04 10:15:00,30.12,30.12,29.95,29.95,38300.0,17.1887,17.1887,17.0917,17.0917,38300.0
2010-03-04 10:20:00,29.96,29.96,29.87,29.96,36100.0,17.0974,17.0974,17.0461,17.0974,36100.0
2010-03-04 10:25:00,29.95,30.03,29.92,29.98,25500.0,17.0917,17.1374,17.0746,17.1088,25500.0
2010-03-04 10:30:00,29.97,29.99,29.74,29.77,78600.0,17.1031,17.1145,16.9719,16.989,78600.0
2010-03-04 10:35:00,29.77,29.83,29.66,29.66,43800.0,16.989,17.0232,16.9262,16.9262,43800.0
2010-03-04 10:40:00,29.66,29.8,29.62,29.79,43200.0,16.9262,17.0061,16.9034,17.0004,43200.0
2010-03-04 10:45:00,29.78,29.85,29.75,29.83,22600.0,16.9947,17.0346,16.9776,17.0232,22600.0
2010-03-04 10:50:00,29.84,29.84,29.8,29.81,10400.0,17.0289,17.0289,17.0061,17.0118,10400.0
2010-03-04 10:55:00,29.81,29.87,29.79,29.8,39700.0,17.0118,17.0461,17.0004,17.0061,39700.0
2010-03-04 11:00:00,29.81,29.89,29.81,29.86,13900.0,17.0118,17.0575,17.0118,17.0404,13900.0
2010-03-04 11:05:00,29.86,29.88,29.78,29.81,11600.0,17.0404,17.0518,16.9947,17.0118,11600.0
2010-03-04 11:10:00,29.81,29.85,29.76,29.79,20000.0,17.0118,17.0346,16.9833,17.0004,20000.0
2010-03-04 11:15:00,29.79,29.87,29.79,29.85,18700.0,17.0004,17.0461,17.0004,17.0346,18700.0
2010-03-04 11:20:00,29.85,29.88,29.82,29.86,11500.0,17.0346,17.0518,17.0175,17.0404,11500.0
2010-03-04 11:25:00,29.87,29.91,29.85,29.87,24600.0,17.0461,17.0689,17.0346,17.0461,24600.0
2010-03-04 11:30:00,29.87,29.91,29.82,29.82,15400.0,17.0461,17.0689,17.0175,17.0175,15400.0
2010-03-04 11:35:00,29.83,29.84,29.8,29.83,7500.0,17.0232,17.0289,17.0061,17.0232,7500.0
2010-03-04 11:40:00,29.8,29.82,29.8,29.82,4200.0,17.0061,17.0175,17.0061,17.0175,4200.0
2010-03-04 11:45:00,29.81,29.84,29.79,29.82,11100.0,17.0118,17.0289,17.0004,17.0175,11100.0
2010-03-04 11:50:00,29.83,29.87,29.83,29.87,5700.0,17.0232,17.0461,17.0232,17.0461,5700.0
2010-03-04 11:55:00,29.88,29.89,29.81,29.82,10200.0,17.0518,17.0575,17.0118,17.0175,10200.0
2010-03-04 12:00:00,29.82,29.83,29.76,29.76,26500.0,17.0175,17.0232,16.9833,16.9833,26500.0
2010-03-04 12:05:00,29.76,29.78,29.73,29.76,19100.0,16.9833,16.9947,16.9662,16.9833,19100.0
2010-03-04 12:10:00,29.76,29.83,29.74,29.81,19600.0,16.9833,17.0232,16.9719,17.0118,19600.0
2010-03-04 12:15:00,29.81,29.83,29.81,29.83,8200.0,17.0118,17.0232,17.0118,17.0232,8200.0
2010-03-04 12:20:00,29.84,29.86,29.83,29.84,10600.0,17.0289,17.0404,17.0232,17.0289,10600.0
2010-03-04 12:25:00,29.84,29.85,29.82,29.85,8600.0,17.0289,17.0346,17.0175,17.0346,8600.0
2010-03-04 12:30:00,29.86,29.87,29.82,29.83,23700.0,17.0404,17.0461,17.0175,17.0232,23700.0
2010-03-04 12:35:00,29.83,29.83,29.77,29.79,13000.0,17.0232,17.0232,16.989,17.0004,13000.0
2010-03-04 12:40:00,29.78,29.82,29.78,29.82,9100.0,16.9947,17.0175,16.9947,17.0175,9100.0
2010-03-04 12:45:00,29.82,29.84,29.82,29.83,4300.0,17.0175,17.0289,17.0175,17.0232,4300.0
2010-03-04 12:50:00,29.83,29.86,29.83,29.86,7700.0,17.0232,17.0404,17.0232,17.0404,7700.0
2010-03-04 12:55:00,29.87,29.88,29.85,29.86,6200.0,17.0461,17.0518,17.0346,17.0404,6200.0
2010-03-04 13:00:00,29.86,29.87,29.84,29.85,4200.0,17.0404,17.0461,17.0289,17.0346,4200.0
2010-03-04 13:05:00,29.85,29.89,29.84,29.88,7300.0,17.0346,17.0575,17.0289,17.0518,7300.0
2010-03-04 13:10:00,29.88,29.89,29.86,29.86,14900.0,17.0518,17.0575,17.0404,17.0404,14900.0
2010-03-04 13:15:00,29.85,29.91,29.85,29.87,22200.0,17.0346,17.0689,17.0346,17.0461,22200.0
2010-03-04 13:20:00,29.86,29.89,29.86,29.88,6800.0,17.0404,17.0575,17.0404,17.0518,6800.0
2010-03-04 13:25:00,29.87,29.87,29.82,29.85,14200.0,17.0461,17.0461,17.0175,17.0346,14200.0
2010-03-04 13:30:00,29.84,29.85,29.8,29.82,6800.0,17.0289,17.0346,17.0061,17.0175,6800.0
2010-03-04 13:35:00,29.82,29.83,29.8,29.82,9800.0,17.0175,17.0232,17.0061,17.0175,9800.0
2010-03-04 13:40:00,29.81,29.81,29.78,29.8,9500.0,17.0118,17.0118,16.9947,17.0061,9500.0
2010-03-04 13:45:00,29.81,29.82,29.76,29.78,8300.0,17.0118,17.0175,16.9833,16.9947,8300.0
2010-03-04 13:50:00,29.78,29.82,29.78,29.8,3500.0,16.9947,17.0175,16.9947,17.0061,3500.0
2010-03-04 13:55:00,29.8,29.85,29.8,29.83,8800.0,17.0061,17.0346,17.0061,17.0232,8800.0
2010-03-04 14:00:00,29.84,29.84,29.79,29.8,9200.0,17.0289,17.0289,17.0004,17.0061,9200.0
2010-03-04 14:05:00,29.78,29.83,29.78,29.83,15500.0,16.9947,17.0232,16.9947,17.0232,15500.0
2010-03-04 14:10:00,29.83,29.84,29.82,29.83,4100.0,17.0232,17.0289,17.0175,17.0232,4100.0
2010-03-04 14:15:00,29.83,29.84,29.8,29.8,19300.0,17.0232,17.0289,17.0061,17.0061,19300.0
2010-03-04 14:20:00,29.8,29.84,29.79,29.84,15000.0,17.0061,17.0289,17.0004,17.0289,15000.0
2010-03-04 14:25:00,29.84,29.85,29.81,29.82,7800.0,17.0289,17.0346,17.0118,17.0175,7800.0
2010-03-04 14:30:00,29.82,29.86,29.79,29.86,12100.0,17.0175,17.0404,17.0004,17.0404,12100.0
2010-03-04 14:35:00,29.86,29.87,29.79,29.83,14200.0,17.0404,17.0461,17.0004,17.0232,14200.0
2010-03-04 14:40:00,29.83,29.85,29.83,29.84,12500.0,17.0232,17.0346,17.0232,17.0289,12500.0
2010-03-04 14:45:00,29.83,29.88,29.83,29.85,34400.0,17.0232,17.0518,17.0232,17.0346,34400.0
2010-03-04 14:50:00,29.85,29.85,29.82,29.85,15000.0,17.0346,17.0346,17.0175,17.0346,15000.0
2010-03-04 14:55:00,29.85,29.85,29.81,29.81,8000.0,17.0346,17.0346,17.0118,17.0118,8000.0
2010-03-04 15:00:00,29.82,29.83,29.78,29.79,20300.0,17.0175,17.0232,16.9947,17.0004,20300.0
2010-03-04 15:05:00,29.79,29.8,29.77,29.78,23600.0,17.0004,17.0061,16.989,16.9947,23600.0
2010-03-04 15:10:00,29.79,29.79,29.76,29.78,21700.0,17.0004,17.0004,16.9833,16.9947,21700.0
2010-03-04 15:15:00,29.79,29.83,29.79,29.82,8900.0,17.0004,17.0232,17.0004,17.0175,8900.0
2010-03-04 15:20:00,29.82,29.83,29.81,29.82,8900.0,17.0175,17.0232,17.0118,17.0175,8900.0
2010-03-04 15:25:00,29.82,29.88,29.82,29.88,18500.0,17.0175,17.0518,17.0175,17.0518,18500.0
2010-03-04 15:30:00,29.88,29.92,29.87,29.92,58400.0,17.0518,17.0746,17.0461,17.0746,58400.0
2010-03-04 15:35:00,29.92,29.93,29.91,29.93,31000.0,17.0746,17.0803,17.0689,17.0803,31000.0
2010-03-04 15:40:00,29.93,29.94,29.91,29.94,29100.0,17.0803,17.086,17.0689,17.086,29100.0
2010-03-04 15:45:00,29.94,30.0,29.94,29.98,92900.0,17.086,17.1202,17.086,17.1088,92900.0
2010-03-04 15:50:00,29.98,30.0,29.95,29.98,55900.0,17.1088,17.1202,17.0917,17.1088,55900.0
2010-03-04 15:55:00,29.98,30.07,29.97,30.03,304300.0,17.1088,17.1602,17.1031,17.1374,304300.0
2010-03-05 09:30:00,30.2,30.29,30.16,30.22,54500.0,17.2344,17.2857,17.2116,17.2458,54500.0
2010-03-05 09:35:00,30.22,30.26,30.09,30.13,40600.0,17.2458,17.2686,17.1716,17.1944,40600.0
2010-03-05 09:40:00,30.14,30.15,29.96,29.97,50000.0,17.2001,17.2058,17.0974,17.1031,50000.0
2010-03-05 09:45:00,29.97,30.11,29.96,30.08,55000.0,17.1031,17.183,17.0974,17.1659,55000.0
2010-03-05 09:50:00,30.07,30.21,30.06,30.16,27300.0,17.1602,17.2401,17.1545,17.2116,27300.0
2010-03-05 09:55:00,30.2,30.3,30.17,30.29,41100.0,17.2344,17.2914,17.2173,17.2857,41100.0
2010-03-05 10:00:00,30.3,30.31,30.25,30.27,27000.0,17.2914,17.2972,17.2629,17.2743,27000.0
2010-03-05 10:05:00,30.26,30.37,30.25,30.36,32700.0,17.2686,17.3314,17.2629,17.3257,32700.0
2010-03-05 10:10:00,30.37,30.56,30.37,30.56,83000.0,17.3314,17.4398,17.3314,17.4398,83000.0
2010-03-05 10:15:00,30.56,30.63,30.5,30.53,76600.0,17.4398,17.4798,17.4056,17.4227,76600.0
2010-03-05 10:20:00,30.53,30.58,30.49,30.57,56500.0,17.4227,17.4512,17.3999,17.4455,56500.0
2010-03-05 10:25:00,30.57,30.59,30.55,30.58,41400.0,17.4455,17.4569,17.4341,17.4512,41400.0
2010-03-05 10:30:00,30.57,30.62,30.48,30.5,28300.0,17.4455,17.4741,17.3942,17.4056,28300.0
2010-03-05 10:35:00,30.49,30.53,30.44,30.48,26000.0,17.3999,17.4227,17.3713,17.3942,26000.0
2010-03-05 10:40:00,30.48,30.48,30.41,30.41,16900.0,17.3942,17.3942,17.3542,17.3542,16900.0
2010-03-05 10:45:00,30.41,30.44,30.41,30.43,17600.0,17.3542,17.3713,17.3542,17.3656,17600.0
2010-03-05 10:50:00,30.44,30.47,30.44,30.44,14100.0,17.3713,17.3885,17.3713,17.3713,14100.0
2010-03-05 10:55:00,30.44,30.46,30.39,30.46,25400.0,17.3713,17.3828,17.3428,17.3828,25400.0
2010-03-05 11:00:00,30.46,30.48,30.43,30.43,22200.0,17.3828,17.3942,17.3656,17.3656,22200.0
2010-03-05 11:05:00,30.43,30.43,30.38,30.4,29800.0,17.3656,17.3656,17.3371,17.3485,29800.0
2010-03-05 11:10:00,30.39,30.4,30.36,30.39,27900.0,17.3428,17.3485,17.3257,17.3428,27900.0
2010-03-05 11:15:00,30.38,30.4,30.37,30.39,15600.0,17.3371,17.3485,17.3314,17.3428,15600.0
2010-03-05 11:20:00,30.39,30.41,30.37,30.37,20400.0,17.3428,17.3542,17.3314,17.3314,20400.0
2010-03-05 11:25:00,30.37,30.37,30.32,30.35,26400.0,17.3314,17.3314,17.3029,17.32,26400.0
2010-03-05 11:30:00,30.35,30.39,30.35,30.39,15900.0,17.32,17.3428,17.32,17.3428,15900.0
2010-03-05 11:35:00,30.38,30.38,30.35,30.36,8800.0,17.3371,17.3371,17.32,17.3257,8800.0
2010-03-05 11:40:00,30.36,30.36,30.33,30.34,18700.0,17.3257,17.3257,17.3086,17.3143,18700.0
2010-03-05 11:45:00,30.34,30.37,30.33,30.35,15600.0,17.3143,17.3314,17.3086,17.32,15600.0
2010-03-05 11:50:00,30.36,30.37,30.33,30.37,17200.0,17.3257,17.3314,17.3086,17.3314,17200.0
2010-03-05 11:55:00,30.38,30.38,30.34,30.36,15900.0,17.3371,17.3371,17.3143,17.3257,15900.0
2010-03-05 12:00:00,30.35,30.37,30.35,30.37,9900.0,17.32,17.3314,17.32,17.3314,9900.0
2010-03-05 12:05:00,30.38,30.43,30.38,30.42,31900.0,17.3371,17.3656,17.3371,17.3599,31900.0
2010-03-05 12:10:00,30.42,30.42,30.4,30.4,6000.0,17.3599,17.3599,17.3485,17.3485,6000.0
2010-03-05 12:15:00,30.4,30.41,30.4,30.4,3200.0,17.3485,17.3542,17.3485,17.3485,3200.0
2010-03-05 12:20:00,30.4,30.42,30.4,30.42,12500.0,17.3485,17.3599,17.3485,17.3599,12500.0
2010-03-05 12:25:00,30.42,30.43,30.41,30.43,5000.0,17.3599,17.3656,17.3542,17.3656,5000.0
2010-03-05 12:30:00,30.43,30.43,30.4,30.41,20200.0,17.3656,17.3656,17.3485,17.3542,20200.0
2010-03-05 12:35:00,30.41,30.46,30.41,30.45,11900.0,17.3542,17.3828,17.3542,17.3771,11900.0
2010-03-05 12:40:00,30.46,30.47,30.43,30.43,7200.0,17.3828,17.3885,17.3656,17.3656,7200.0
2010-03-05 12:45:00,30.43,30.46,30.41,30.43,9900.0,17.3656,17.3828,17.3542,17.3656,9900.0
2010-03-05 12:50:00,30.44,30.45,30.43,30.44,6400.0,17.3713,17.3771,17.3656,17.3713,6400.0
2010-03-05 12:55:00,30.45,30.49,30.45,30.46,21700.0,17.3771,17.3999,17.3771,17.3828,21700.0
2010-03-05 13:00:00,30.46,30.49,30.45,30.48,10200.0,17.3828,17.3999,17.3771,17.3942,10200.0
2010-03-05 13:05:00,30.49,30.49,30.44,30.48,16600.0,17.3999,17.3999,17.3713,17.3942,16600.0
2010-03-05 13:10:00,30.48,30.5,30.45,30.49,15900.0,17.3942,17.4056,17.3771,17.3999,15900.0
2010-03-05 13:15:00,30.48,30.49,30.46,30.46,4000.0,17.3942,17.3999,17.3828,17.3828,4000.0
2010-03-05 13:20:00,30.47,30.5,30.47,30.47,15000.0,17.3885,17.4056,17.3885,17.3885,15000.0
2010-03-05 13:25:00,30.48,30.48,30.43,30.46,15200.0,17.3942,17.3942,17.3656,17.3828,15200.0
2010-03-05 13:30:00,30.46,30.49,30.45,30.49,10400.0,17.3828,17.3999,17.3771,17.3999,10400.0
2010-03-05 13:35:00,30.48,30.48,30.43,30.43,8000.0,17.3942,17.3942,17.3656,17.3656,8000.0
2010-03-05 13:40:00,30.43,30.46,30.42,30.42,36100.0,17.3656,17.3828,17.3599,17.3599,36100.0
2010-03-05 13:45:00,30.42,30.45,30.42,30.43,48200.0,17.3599,17.3771,17.3599,17.3656,48200.0
2010-03-05 13:50:00,30.44,30.44,30.41,30.42,57800.0,17.3713,17.3713,17.3542,17.3599,57800.0
2010-03-05 13:55:00,30.42,30.45,30.41,30.45,16200.0,17.3599,17.3771,17.3542,17.3771,16200.0
2010-03-05 14:00:00,30.46,30.46,30.44,30.46,29600.0,17.3828,17.3828,17.3713,17.3828,29600.0
2010-03-05 14:05:00,30.46,30.51,30.46,30.5,23500.0,17.3828,17.4113,17.3828,17.4056,23500.0
2010-03-05 14:10:00,30.5,30.51,30.49,30.49,45200.0,17.4056,17.4113,17.3999,17.3999,45200.0
2010-03-05 14:15:00,30.49,30.49,30.43,30.43,30000.0,17.3999,17.3999,17.3656,17.3656,30000.0
2010-03-05 14:20:00,30.44,30.44,30.41,30.41,44700.0,17.3713,17.3713,17.3542,17.3542,44700.0
2010-03-05 14:25:00,30.41,30.41,30.38,30.39,36000.0,17.3542,17.3542,17.3371,17.3428,36000.0
2010-03-05 14:30:00,30.39,30.4,30.38,30.4,36800.0,17.3428,17.3485,17.3371,17.3485,36800.0
2010-03-05 14:35:00,30.4,30.42,30.39,30.4,20400.0,17.3485,17.3599,17.3428,17.3485,20400.0
2010-03-05 14:40:00,30.4,30.42,30.39,30.4,37300.0,17.3485,17.3599,17.3428,17.3485,37300.0
2010-03-05 14:45:00,30.4,30.42,30.39,30.39,32900.0,17.3485,17.3599,17.3428,17.3428,32900.0
2010-03-05 14:50:00,30.4,30.4,30.38,30.4,15200.0,17.3485,17.3485,17.3371,17.3485,15200.0
2010-03-05 14:55:00,30.4,30.4,30.38,30.4,6700.0,17.3485,17.3485,17.3371,17.3485,6700.0
2010-03-05 15:00:00,30.4,30.42,30.39,30.42,57900.0,17.3485,17.3599,17.3428,17.3599,57900.0
2010-03-05 15:05:00,30.41,30.42,30.39,30.42,55600.0,17.3542,17.3599,17.3428,17.3599,55600.0
2010-03-05 15:10:00,30.43,30.44,30.4,30.41,24400.0,17.3656,17.3713,17.3485,17.3542,24400.0
2010-03-05 15:15:00,30.41,30.42,30.36,30.36,25800.0,17.3542,17.3599,17.3257,17.3257,25800.0
2010-03-05 15:20:00,30.37,30.39,30.33,30.33,31200.0,17.3314,17.3428,17.3086,17.3086,31200.0
2010-03-05 15:25:00,30.33,30.36,30.28,30.35,47500.0,17.3086,17.3257,17.28,17.32,47500.0
2010-03-05 15:30:00,30.35,30.4,30.35,30.39,28600.0,17.32,17.3485,17.32,17.3428,28600.0
2010-03-05 15:35:00,30.4,30.4,30.38,30.4,26700.0,17.3485,17.3485,17.3371,17.3485,26700.0
2010-03-05 15:40:00,30.4,30.4,30.38,30.39,22600.0,17.3485,17.3485,17.3371,17.3428,22600.0
2010-03-05 15:45:00,30.38,30.4,30.37,30.38,42000.0,17.3371,17.3485,17.3314,17.3371,42000.0
2010-03-05 15:50:00,30.38,30.38,30.33,30.33,81300.0,17.3371,17.3371,17.3086,17.3086,81300.0
2010-03-05 15:55:00,30.33,30.35,30.28,30.3,318400.0,17.3086,17.32,17.28,17.2914,318400.0
2010-03-08 09:30:00,30.38,30.48,30.2,30.48,37200.0,17.3371,17.3942,17.2344,17.3942,37200.0
2010-03-08 09:35:00,30.46,30.47,30.24,30.25,60100.0,17.3828,17.3885,17.2572,17.2629,60100.0
2010-03-08 09:40:00,30.26,30.35,30.25,30.31,51000.0,17.2686,17.32,17.2629,17.2972,51000.0
2010-03-08 09:45:00,30.31,30.31,30.25,30.28,33900.0,17.2972,17.2972,17.2629,17.28,33900.0
2010-03-08 09:50:00,30.28,30.3,30.23,30.25,28900.0,17.28,17.2914,17.2515,17.2629,28900.0
2010-03-08 09:55:00,30.25,30.29,30.16,30.16,57400.0,17.2629,17.2857,17.2116,17.2116,57400.0
2010-03-08 10:00:00,30.17,30.23,30.15,30.23,19300.0,17.2173,17.2515,17.2058,17.2515,19300.0
2010-03-08 10:05:00,30.23,30.24,30.15,30.2,29900.0,17.2515,17.2572,17.2058,17.2344,29900.0
2010-03-08 10:10:00,30.2,30.29,30.18,30.26,58900.0,17.2344,17.2857,17.223,17.2686,58900.0
2010-03-08 10:15:00,30.26,30.3,30.24,30.3,34000.0,17.2686,17.2914,17.2572,17.2914,34000.0
2010-03-08 10:20:00,30.31,30.31,30.26,30.27,37500.0,17.2972,17.2972,17.2686,17.2743,37500.0
2010-03-08 10:25:00,30.26,30.27,30.19,30.2,38900.0,17.2686,17.2743,17.2287,17.2344,38900.0
2010-03-08 10:30:00,30.2,30.2,30.15,30.19,23100.0,17.2344,17.2344,17.2058,17.2287,23100.0
2010-03-08 10:35:00,30.19,30.22,30.19,30.2,33500.0,17.2287,17.2458,17.2287,17.2344,33500.0
2010-03-08 10:40:00,30.2,30.25,30.17,30.24,30400.0,17.2344,17.2629,17.2173,17.2572,30400.0
2010-03-08 10:45:00,30.25,30.27,30.24,30.24,37100.0,17.2629,17.2743,17.2572,17.2572,37100.0
2010-03-08 10:50:00,30.23,30.23,30.19,30.2,48100.0,17.2515,17.2515,17.2287,17.2344,48100.0
2010-03-08 10:55:00,30.2,30.2,30.18,30.19,11600.0,17.2344,17.2344,17.223,17.2287,11600.0
2010-03-08 11:00:00,30.2,30.2,30.19,30.2,19300.0,17.2344,17.2344,17.2287,17.2344,19300.0
2010-03-08 11:05:00,30.2,30.2,30.19,30.19,17400.0,17.2344,17.2344,17.2287,17.2287,17400.0
2010-03-08 11:10:00,30.19,30.2,30.17,30.2,26900.0,17.2287,17.2344,17.2173,17.2344,26900.0
2010-03-08 11:15:00,30.19,30.21,30.17,30.18,15100.0,17.2287,17.2401,17.2173,17.223,15100.0
2010-03-08 11:20:00,30.19,30.2,30.15,30.2,8800.0,17.2287,17.2344,17.2058,17.2344,8800.0
2010-03-08 11:25:00,30.2,30.2,30.15,30.17,11200.0,17.2344,17.2344,17.2058,17.2173,11200.0
2010-03-08 11:30:00,30.17,30.19,30.14,30.19,12100.0,17.2173,17.2287,17.2001,17.2287,12100.0
2010-03-08 11:35:00,30.19,30.2,30.19,30.2,14100.0,17.2287,17.2344,17.2287,17.2344,14100.0
2010-03-08 11:40:00,30.2,30.2,30.19,30.2,10600.0,17.2344,17.2344,17.2287,17.2344,10600.0
2010-03-08 11:45:00,30.2,30.22,30.19,30.21,22400.0,17.2344,17.2458,17.2287,17.2401,22400.0
2010-03-08 11:50:00,30.21,30.25,30.21,30.24,17000.0,17.2401,17.2629,17.2401,17.2572,17000.0
2010-03-08 11:55:00,30.25,30.25,30.24,30.25,10200.0,17.2629,17.2629,17.2572,17.2629,10200.0
2010-03-08 12:00:00,30.24,30.25,30.22,30.24,15300.0,17.2572,17.2629,17.2458,17.2572,15300.0
2010-03-08 12:05:00,30.24,30.25,30.23,30.25,22500.0,17.2572,17.2629,17.2515,17.2629,22500.0
2010-03-08 12:10:00,30.25,30.25,30.24,30.25,8100.0,17.2629,17.2629,17.2572,17.2629,8100.0
2010-03-08 12:15:00,30.25,30.25,30.24,30.24,8600.0,17.2629,17.2629,17.2572,17.2572,8600.0
2010-03-08 12:20:00,30.24,30.27,30.24,30.25,40300.0,17.2572,17.2743,17.2572,17.2629,40300.0
2010-03-08 12:25:00,30.26,30.26,30.24,30.24,16200.0,17.2686,17.2686,17.2572,17.2572,16200.0
2010-03-08 12:30:00,30.24,30.25,30.23,30.25,10400.0,17.2572,17.2629,17.2515,17.2629,10400.0
2010-03-08 12:35:00,30.25,30.25,30.24,30.24,10400.0,17.2629,17.2629,17.2572,17.2572,10400.0
2010-03-08 12:40:00,30.25,30.25,30.22,30.22,8000.0,17.2629,17.2629,17.2458,17.2458,8000.0
2010-03-08 12:45:00,30.23,30.23,30.18,30.23,6200.0,17.2515,17.2515,17.223,17.2515,6200.0
2010-03-08 12:50:00,30.24,30.25,30.23,30.23,10300.0,17.2572,17.2629,17.2515,17.2515,10300.0
2010-03-08 12:55:00,30.23,30.25,30.23,30.24,9700.0,17.2515,17.2629,17.2515,17.2572,9700.0
2010-03-08 13:00:00,30.24,30.29,30.24,30.26,57900.0,17.2572,17.2857,17.2572,17.2686,57900.0
2010-03-08 13:05:00,30.26,30.26,30.23,30.24,12800.0,17.2686,17.2686,17.2515,17.2572,12800.0
2010-03-08 13:10:00,30.24,30.27,30.24,30.24,12200.0,17.2572,17.2743,17.2572,17.2572,12200.0
2010-03-08 13:15:00,30.25,30.25,30.2,30.22,8600.0,17.2629,17.2629,17.2344,17.2458,8600.0
2010-03-08 13:20:00,30.24,30.25,30.23,30.23,11400.0,17.2572,17.2629,17.2515,17.2515,11400.0
2010-03-08 13:25:00,30.24,30.25,30.23,30.24,11500.0,17.2572,17.2629,17.2515,17.2572,11500.0
2010-03-08 13:30:00,30.25,30.25,30.23,30.23,5500.0,17.2629,17.2629,17.2515,17.2515,5500.0
2010-03-08 13:35:00,30.23,30.25,30.22,30.24,8200.0,17.2515,17.2629,17.2458,17.2572,8200.0
2010-03-08 13:40:00,30.24,30.25,30.23,30.24,8000.0,17.2572,17.2629,17.2515,17.2572,8000.0
2010-03-08 13:45:00,30.24,30.25,30.23,30.23,9800.0,17.2572,17.2629,17.2515,17.2515,9800.0
2010-03-08 13:50:00,30.24,30.25,30.22,30.22,13100.0,17.2572,17.2629,17.2458,17.2458,13100.0
2010-03-08 13:55:00,30.22,30.25,30.22,30.23,10700.0,17.2458,17.2629,17.2458,17.2515,10700.0
2010-03-08 14:00:00,30.23,30.23,30.19,30.2,16600.0,17.2515,17.2515,17.2287,17.2344,16600.0
2010-03-08 14:05:00,30.19,30.2,30.16,30.16,17000.0,17.2287,17.2344,17.2116,17.2116,17000.0
2010-03-08 14:10:00,30.16,30.21,30.16,30.21,9500.0,17.2116,17.2401,17.2116,17.2401,9500.0
2010-03-08 14:15:00,30.21,30.22,30.15,30.15,10700.0,17.2401,17.2458,17.2058,17.2058,10700.0
2010-03-08 14:20:00,30.15,30.15,30.12,30.13,10200.0,17.2058,17.2058,17.1887,17.1944,10200.0
2010-03-08 14:25:00,30.12,30.15,30.12,30.14,10900.0,17.1887,17.2058,17.1887,17.2001,10900.0
2010-03-08 14:30:00,30.14,30.18,30.11,30.18,16000.0,17.2001,17.223,17.183,17.223,16000.0
2010-03-08 14:35:00,30.18,30.18,30.15,30.16,10300.0,17.223,17.223,17.2058,17.2116,10300.0
2010-03-08 14:40:00,30.16,30.19,30.15,30.19,12900.0,17.2116,17.2287,17.2058,17.2287,12900.0
2010-03-08 14:45:00,30.19,30.19,30.17,30.19,10400.0,17.2287,17.2287,17.2173,17.2287,10400.0
2010-03-08 14:50:00,30.18,30.21,30.18,30.21,14400.0,17.223,17.2401,17.223,17.2401,14400.0
2010-03-08 14:55:00,30.2,30.2,30.19,30.19,11100.0,17.2344,17.2344,17.2287,17.2287,11100.0
2010-03-08 15:00:00,30.2,30.2,30.15,30.15,36900.0,17.2344,17.2344,17.2058,17.2058,36900.0
2010-03-08 15:05:00,30.15,30.15,30.13,30.14,45200.0,17.2058,17.2058,17.1944,17.2001,45200.0
2010-03-08 15:10:00,30.15,30.15,30.14,30.15,10000.0,17.2058,17.2058,17.2001,17.2058,10000.0
2010-03-08 15:15:00,30.15,30.17,30.15,30.16,19300.0,17.2058,17.2173,17.2058,17.2116,19300.0
2010-03-08 15:20:00,30.16,30.17,30.14,30.15,45700.0,17.2116,17.2173,17.2001,17.2058,45700.0
2010-03-08 15:25:00,30.15,30.2,30.15,30.18,17800.0,17.2058,17.2344,17.2058,17.223,17800.0
2010-03-08 15:30:00,30.19,30.21,30.18,30.2,17800.0,17.2287,17.2401,17.223,17.2344,17800.0
2010-03-08 15:35:00,30.2,30.24,30.19,30.24,38700.0,17.2344,17.2572,17.2287,17.2572,38700.0
2010-03-08 15:40:00,30.24,30.26,30.23,30.24,53200.0,17.2572,17.2686,17.2515,17.2572,53200.0
2010-03-08 15:45:00,30.23,30.24,30.19,30.19,84000.0,17.2515,17.2572,17.2287,17.2287,84000.0
2010-03-08 15:50:00,30.2,30.2,30.17,30.18,51600.0,17.2344,17.2344,17.2173,17.223,51600.0
2010-03-08 15:55:00,30.17,30.18,30.11,30.12,164300.0,17.2173,17.223,17.183,17.1887,164300.0
2010-03-09 09:30:00,29.93,29.96,29.82,29.9,45100.0,17.0803,17.0974,17.0175,17.0632,45100.0
2010-03-09 09:35:00,29.89,29.95,29.84,29.87,37000.0,17.0575,17.0917,17.0289,17.0461,37000.0
2010-03-09 09:40:00,29.87,29.96,29.85,29.87,62700.0,17.0461,17.0974,17.0346,17.0461,62700.0
2010-03-09 09:45:00,29.87,29.88,29.76,29.77,38900.0,17.0461,17.0518,16.9833,16.989,38900.0
2010-03-09 09:50:00,29.78,29.86,29.77,29.86,44600.0,16.9947,17.0404,16.989,17.0404,44600.0
2010-03-09 09:55:00,29.86,29.86,29.83,29.84,14700.0,17.0404,17.0404,17.0232,17.0289,14700.0
2010-03-09 10:00:00,29.84,29.94,29.79,29.84,147300.0,17.0289,17.086,17.0004,17.0289,147300.0
2010-03-09 10:05:00,29.84,29.85,29.73,29.73,120600.0,17.0289,17.0346,16.9662,16.9662,120600.0
2010-03-09 10:10:00,29.74,29.76,29.69,29.73,58600.0,16.9719,16.9833,16.9433,16.9662,58600.0
2010-03-09 10:15:00,29.74,29.75,29.7,29.72,32200.0,16.9719,16.9776,16.949,16.9605,32200.0
2010-03-09 10:20:00,29.71,29.74,29.71,29.71,31600.0,16.9548,16.9719,16.9548,16.9548,31600.0
2010-03-09 10:25:00,29.71,29.73,29.7,29.72,39000.0,16.9548,16.9662,16.949,16.9605,39000.0
2010-03-09 10:30:00,29.72,29.75,29.71,29.74,33000.0,16.9605,16.9776,16.9548,16.9719,33000.0
2010-03-09 10:35:00,29.74,29.82,29.74,29.82,36000.0,16.9719,17.0175,16.9719,17.0175,36000.0
2010-03-09 10:40:00,29.82,29.86,29.8,29.84,20900.0,17.0175,17.0404,17.0061,17.0289,20900.0
2010-03-09 10:45:00,29.85,29.86,29.83,29.84,21900.0,17.0346,17.0404,17.0232,17.0289,21900.0
2010-03-09 10:50:00,29.84,29.85,29.8,29.8,24700.0,17.0289,17.0346,17.0061,17.0061,24700.0
2010-03-09 10:55:00,29.8,29.85,29.78,29.83,29000.0,17.0061,17.0346,16.9947,17.0232,29000.0
2010-03-09 11:00:00,29.83,29.84,29.75,29.76,49600.0,17.0232,17.0289,16.9776,16.9833,49600.0
2010-03-09 11:05:00,29.76,29.82,29.76,29.77,30700.0,16.9833,17.0175,16.9833,16.989,30700.0
2010-03-09 11:10:00,29.77,29.85,29.77,29.85,22800.0,16.989,17.0346,16.989,17.0346,22800.0
2010-03-09 11:15:00,29.85,29.9,29.84,29.87,42200.0,17.0346,17.0632,17.0289,17.0461,42200.0
2010-03-09 11:20:00,29.87,29.89,29.82,29.85,28900.0,17.0461,17.0575,17.0175,17.0346,28900.0
2010-03-09 11:25:00,29.85,29.87,29.85,29.87,13700.0,17.0346,17.0461,17.0346,17.0461,13700.0
2010-03-09 11:30:00,29.86,29.86,29.79,29.8,49200.0,17.0404,17.0404,17.0004,17.0061,49200.0
2010-03-09 11:35:00,29.8,29.91,29.8,29.83,34000.0,17.0061,17.0689,17.0061,17.0232,34000.0
2010-03-09 11:40:00,29.82,29.83,29.79,29.81,11700.0,17.0175,17.0232,17.0004,17.0118,11700.0
2010-03-09 11:45:00,29.81,29.85,29.81,29.85,14200.0,17.0118,17.0346,17.0118,17.0346,14200.0
2010-03-09 11:50:00,29.85,29.85,29.84,29.84,20500.0,17.0346,17.0346,17.0289,17.0289,20500.0
2010-03-09 11:55:00,29.85,29.85,29.84,29.85,8800.0,17.0346,17.0346,17.0289,17.0346,8800.0
2010-03-09 12:00:00,29.85,29.87,29.84,29.85,30700.0,17.0346,17.0461,17.0289,17.0346,30700.0
2010-03-09 12:05:00,29.84,29.85,29.83,29.85,12200.0,17.0289,17.0346,17.0232,17.0346,12200.0
2010-03-09 12:10:00,29.84,29.85,29.83,29.85,30100.0,17.0289,17.0346,17.0232,17.0346,30100.0
2010-03-09 12:15:00,29.84,29.86,29.83,29.86,44200.0,17.0289,17.0404,17.0232,17.0404,44200.0
2010-03-09 12:20:00,29.85,29.86,29.84,29.85,39100.0,17.0346,17.0404,17.0289,17.0346,39100.0
2010-03-09 12:25:00,29.85,29.9,29.84,29.9,30700.0,17.0346,17.0632,17.0289,17.0632,30700.0
2010-03-09 12:30:00,29.9,29.93,29.9,29.93,23900.0,17.0632,17.0803,17.0632,17.0803,23900.0
2010-03-09 12:35:00,29.93,30.07,29.93,30.07,76200.0,17.0803,17.1602,17.0803,17.1602,76200.0
2010-03-09 12:40:00,30.06,30.1,30.06,30.07,32200.0,17.1545,17.1773,17.1545,17.1602,32200.0
2010-03-09 12:45:00,30.08,30.09,30.03,30.03,39300.0,17.1659,17.1716,17.1374,17.1374,39300.0
2010-03-09 12:50:00,30.03,30.04,30.0,30.0,39500.0,17.1374,17.1431,17.1202,17.1202,39500.0
2010-03-09 12:55:00,30.0,30.0,29.99,30.0,19800.0,17.1202,17.1202,17.1145,17.1202,19800.0
2010-03-09 13:00:00,30.0,30.03,29.99,30.0,32500.0,17.1202,17.1374,17.1145,17.1202,32500.0
2010-03-09 13:05:00,30.0,30.02,29.97,30.0,37900.0,17.1202,17.1317,17.1031,17.1202,37900.0
2010-03-09 13:10:00,29.99,30.03,29.97,30.02,25000.0,17.1145,17.1374,17.1031,17.1317,25000.0
2010-03-09 13:15:00,30.01,30.02,29.99,30.0,18600.0,17.126,17.1317,17.1145,17.1202,18600.0
2010-03-09 13:20:00,30.0,30.0,29.99,30.0,12600.0,17.1202,17.1202,17.1145,17.1202,12600.0
2010-03-09 13:25:00,30.0,30.0,30.0,30.0,5100.0,17.1202,17.1202,17.1202,17.1202,5100.0
2010-03-09 13:30:00,30.0,30.0,29.98,30.0,26200.0,17.1202,17.1202,17.1088,17.1202,26200.0
2010-03-09 13:35:00,30.0,30.0,29.95,29.95,14200.0,17.1202,17.1202,17.0917,17.0917,14200.0
2010-03-09 13:40:00,29.94,29.96,29.9,29.95,59600.0,17.086,17.0974,17.0632,17.0917,59600.0
2010-03-09 13:45:00,29.94,29.95,29.89,29.9,41600.0,17.086,17.0917,17.0575,17.0632,41600.0
2010-03-09 13:50:00,29.91,29.92,29.89,29.9,29600.0,17.0689,17.0746,17.0575,17.0632,29600.0
2010-03-09 13:55:00,29.9,29.9,29.89,29.9,14200.0,17.0632,17.0632,17.0575,17.0632,14200.0
2010-03-09 14:00:00,29.9,29.9,29.89,29.9,8700.0,17.0632,17.0632,17.0575,17.0632,8700.0
2010-03-09 14:05:00,29.9,29.9,29.89,29.9,29600.0,17.0632,17.0632,17.0575,17.0632,29600.0
2010-03-09 14:10:00,29.9,29.9,29.89,29.9,21500.0,17.0632,17.0632,17.0575,17.0632,21500.0
2010-03-09 14:15:00,29.9,29.91,29.89,29.9,17400.0,17.0632,17.0689,17.0575,17.0632,17400.0
2010-03-09 14:20:00,29.9,29.9,29.89,29.9,16500.0,17.0632,17.0632,17.0575,17.0632,16500.0
2010-03-09 14:25:00,29.9,29.93,29.89,29.93,36600.0,17.0632,17.0803,17.0575,17.0803,36600.0
2010-03-09 14:30:00,29.92,29.96,29.91,29.93,33000.0,17.0746,17.0974,17.0689,17.0803,33000.0
2010-03-09 14:35:00,29.91,29.91,29.87,29.9,31800.0,17.0689,17.0689,17.0461,17.0632,31800.0
2010-03-09 14:40:00,29.9,29.9,29.86,29.9,12600.0,17.0632,17.0632,17.0404,17.0632,12600.0
2010-03-09 14:45:00,29.9,29.9,29.89,29.9,14000.0,17.0632,17.0632,17.0575,17.0632,14000.0
2010-03-09 14:50:00,29.89,29.9,29.8,29.81,25200.0,17.0575,17.0632,17.0061,17.0118,25200.0
2010-03-09 14:55:00,29.81,29.83,29.8,29.83,15100.0,17.0118,17.0232,17.0061,17.0232,15100.0
2010-03-09 15:00:00,29.83,29.84,29.77,29.8,63500.0,17.0232,17.0289,16.989,17.0061,63500.0
2010-03-09 15:05:00,29.81,29.83,29.77,29.78,21100.0,17.0118,17.0232,16.989,16.9947,21100.0
2010-03-09 15:10:00,29.79,29.79,29.74,29.75,28200.0,17.0004,17.0004,16.9719,16.9776,28200.0
2010-03-09 15:15:00,29.75,29.76,29.65,29.66,89700.0,16.9776,16.9833,16.9205,16.9262,89700.0
2010-03-09 15:20:00,29.67,29.67,29.59,29.59,28200.0,16.9319,16.9319,16.8863,16.8863,28200.0
2010-03-09 15:25:00,29.6,29.7,29.58,29.68,65000.0,16.892,16.949,16.8806,16.9376,65000.0
2010-03-09 15:30:00,29.68,29.71,29.67,29.68,40300.0,16.9376,16.9548,16.9319,16.9376,40300.0
2010-03-09 15:35:00,29.69,29.75,29.68,29.74,62300.0,16.9433,16.9776,16.9376,16.9719,62300.0
2010-03-09 15:40:00,29.74,29.77,29.71,29.72,66600.0,16.9719,16.989,16.9548,16.9605,66600.0
2010-03-09 15:45:00,29.71,29.73,29.67,29.68,95700.0,16.9548,16.9662,16.9319,16.9376,95700.0
2010-03-09 15:50:00,29.67,29.75,29.67,29.72,122200.0,16.9319,16.9776,16.9319,16.9605,122200.0
2010-03-09 15:55:00,29.72,29.75,29.7,29.75,120700.0,16.9605,16.9776,16.949,16.9776,120700.0
2010-03-10 09:30:00,29.68,29.92,29.64,29.9,36300.0,16.9376,17.0746,16.9148,17.0632,36300.0
2010-03-10 09:35:00,29.9,29.99,29.83,29.99,63800.0,17.0632,17.1145,17.0232,17.1145,63800.0
2010-03-10 09:40:00,29.99,30.04,29.89,29.95,53700.0,17.1145,17.1431,17.0575,17.0917,53700.0
2010-03-10 09:45:00,29.94,29.97,29.74,29.92,60500.0,17.086,17.1031,16.9719,17.0746,60500.0
2010-03-10 09:50:00,29.92,29.96,29.9,29.94,46600.0,17.0746,17.0974,17.0632,17.086,46600.0
2010-03-10 09:55:00,29.94,29.97,29.94,29.97,47900.0,17.086,17.1031,17.086,17.1031,47900.0
2010-03-10 10:00:00,29.97,30.07,29.97,30.04,25700.0,17.1031,17.1602,17.1031,17.1431,25700.0
2010-03-10 10:05:00,30.05,30.08,30.03,30.05,48500.0,17.1488,17.1659,17.1374,17.1488,48500.0
2010-03-10 10:10:00,30.05,30.12,30.05,30.11,64200.0,17.1488,17.1887,17.1488,17.183,64200.0
2010-03-10 10:15:00,30.11,30.11,29.98,29.98,74400.0,17.183,17.183,17.1088,17.1088,74400.0
2010-03-10 10:20:00,30.0,30.01,29.98,30.0,22100.0,17.1202,17.126,17.1088,17.1202,22100.0
2010-03-10 10:25:00,29.99,30.05,29.89,30.03,71600.0,17.1145,17.1488,17.0575,17.1374,71600.0
2010-03-10 10:30:00,30.03,30.2,30.03,30.18,66200.0,17.1374,17.2344,17.1374,17.223,66200.0
2010-03-10 10:35:00,30.17,30.17,30.12,30.13,80600.0,17.2173,17.2173,17.1887,17.1944,80600.0
2010-03-10 10:40:00,30.14,30.15,30.09,30.1,22900.0,17.2001,17.2058,17.1716,17.1773,22900.0
2010-03-10 10:45:00,30.1,30.14,30.08,30.08,17500.0,17.1773,17.2001,17.1659,17.1659,17500.0
2010-03-10 10:50:00,30.09,30.1,30.06,30.08,26700.0,17.1716,17.1773,17.1545,17.1659,26700.0
2010-03-10 10:55:00,30.09,30.09,30.06,30.07,23200.0,17.1716,17.1716,17.1545,17.1602,23200.0
2010-03-10 11:00:00,30.07,30.14,30.07,30.1,27600.0,17.1602,17.2001,17.1602,17.1773,27600.0
2010-03-10 11:05:00,30.11,30.15,30.1,30.14,19100.0,17.183,17.2058,17.1773,17.2001,19100.0
2010-03-10 11:10:00,30.15,30.15,30.08,30.1,32600.0,17.2058,17.2058,17.1659,17.1773,32600.0
2010-03-10 11:15:00,30.1,30.12,30.07,30.12,69900.0,17.1773,17.1887,17.1602,17.1887,69900.0
2010-03-10 11:20:00,30.11,30.12,30.08,30.08,57100.0,17.183,17.1887,17.1659,17.1659,57100.0
2010-03-10 11:25:00,30.08,30.14,30.08,30.1,29900.0,17.1659,17.2001,17.1659,17.1773,29900.0
2010-03-10 11:30:00,30.1,30.18,30.09,30.16,36800.0,17.1773,17.223,17.1716,17.2116,36800.0
2010-03-10 11:35:00,30.15,30.18,30.11,30.11,19000.0,17.2058,17.223,17.183,17.183,19000.0
2010-03-10 11:40:00,30.11,30.13,30.04,30.11,27400.0,17.183,17.1944,17.1431,17.183,27400.0
2010-03-10 11:45:00,30.11,30.13,30.09,30.1,17400.0,17.183,17.1944,17.1716,17.1773,17400.0
2010-03-10 11:50:00,30.11,30.15,30.11,30.13,29100.0,17.183,17.2058,17.183,17.1944,29100.0
2010-03-10 11:55:00,30.13,30.18,30.1,30.16,15200.0,17.1944,17.223,17.1773,17.2116,15200.0
2010-03-10 12:00:00,30.15,30.16,30.08,30.08,32000.0,17.2058,17.2116,17.1659,17.1659,32000.0
2010-03-10 12:05:00,30.07,30.09,29.99,29.99,32000.0,17.1602,17.1716,17.1145,17.1145,32000.0
2010-03-10 12:10:00,29.99,30.03,29.97,30.0,44800.0,17.1145,17.1374,17.1031,17.1202,44800.0
2010-03-10 12:15:00,30.01,30.06,29.98,30.06,24900.0,17.126,17.1545,17.1088,17.1545,24900.0
2010-03-10 12:20:00,30.06,30.1,30.05,30.08,6000.0,17.1545,17.1773,17.1488,17.1659,6000.0
2010-03-10 12:25:00,30.06,30.09,29.98,29.98,17000.0,17.1545,17.1716,17.1088,17.1088,17000.0
2010-03-10 12:30:00,29.98,30.0,29.95,29.99,26000.0,17.1088,17.1202,17.0917,17.1145,26000.0
2010-03-10 12:35:00,29.98,30.02,29.97,30.02,8100.0,17.1088,17.1317,17.1031,17.1317,8100.0
2010-03-10 12:40:00,30.02,30.04,30.0,30.03,19200.0,17.1317,17.1431,17.1202,17.1374,19200.0
2010-03-10 12:45:00,30.03,30.06,30.0,30.06,8800.0,17.1374,17.1545,17.1202,17.1545,8800.0
2010-03-10 12:50:00,30.06,30.08,30.03,30.08,12200.0,17.1545,17.1659,17.1374,17.1659,12200.0
2010-03-10 12:55:00,30.08,30.1,30.07,30.07,9600.0,17.1659,17.1773,17.1602,17.1602,9600.0
2010-03-10 13:00:00,30.07,30.07,30.02,30.04,11000.0,17.1602,17.1602,17.1317,17.1431,11000.0
2010-03-10 13:05:00,30.05,30.07,30.02,30.05,7600.0,17.1488,17.1602,17.1317,17.1488,7600.0
2010-03-10 13:10:00,30.05,30.07,30.03,30.07,13600.0,17.1488,17.1602,17.1374,17.1602,13600.0
2010-03-10 13:15:00,30.06,30.12,30.06,30.08,20200.0,17.1545,17.1887,17.1545,17.1659,20200.0
2010-03-10 13:20:00,30.08,30.08,30.02,30.02,16000.0,17.1659,17.1659,17.1317,17.1317,16000.0
2010-03-10 13:25:00,30.02,30.03,29.99,29.99,10900.0,17.1317,17.1374,17.1145,17.1145,10900.0
2010-03-10 13:30:00,29.99,30.03,29.99,30.02,9700.0,17.1145,17.1374,17.1145,17.1317,9700.0
2010-03-10 13:35:00,30.02,30.05,30.02,30.04,34400.0,17.1317,17.1488,17.1317,17.1431,34400.0
2010-03-10 13:40:00,30.04,30.07,30.02,30.03,23400.0,17.1431,17.1602,17.1317,17.1374,23400.0
2010-03-10 13:45:00,30.04,30.05,30.01,30.02,11000.0,17.1431,17.1488,17.126,17.1317,11000.0
2010-03-10 13:50:00,30.02,30.02,30.0,30.02,14100.0,17.1317,17.1317,17.1202,17.1317,14100.0
2010-03-10 13:55:00,30.03,30.03,30.0,30.02,13100.0,17.1374,17.1374,17.1202,17.1317,13100.0
2010-03-10 14:00:00,30.01,30.03,29.99,30.02,9700.0,17.126,17.1374,17.1145,17.1317,9700.0
2010-03-10 14:05:00,30.03,30.09,30.03,30.06,17100.0,17.1374,17.1716,17.1374,17.1545,17100.0
2010-03-10 14:10:00,30.05,30.09,30.04,30.06,16400.0,17.1488,17.1716,17.1431,17.1545,16400.0
2010-03-10 14:15:00,30.06,30.07,30.04,30.05,39400.0,17.1545,17.1602,17.1431,17.1488,39400.0
2010-03-10 14:20:00,30.05,30.05,30.01,30.01,25100.0,17.1488,17.1488,17.126,17.126,25100.0
2010-03-10 14:25:00,30.03,30.05,30.01,30.05,19100.0,17.1374,17.1488,17.126,17.1488,19100.0
2010-03-10 14:30:00,30.05,30.05,30.02,30.03,20400.0,17.1488,17.1488,17.1317,17.1374,20400.0
2010-03-10 14:35:00,30.03,30.05,30.02,30.05,18200.0,17.1374,17.1488,17.1317,17.1488,18200.0
2010-03-10 14:40:00,30.04,30.05,30.01,30.04,19500.0,17.1431,17.1488,17.126,17.1431,19500.0
2010-03-10 14:45:00,30.04,30.1,30.03,30.09,25800.0,17.1431,17.1773,17.1374,17.1716,25800.0
2010-03-10 14:50:00,30.09,30.1,30.05,30.09,28800.0,17.1716,17.1773,17.1488,17.1716,28800.0
2010-03-10 14:55:00,30.1,30.11,30.05,30.05,20500.0,17.1773,17.183,17.1488,17.1488,20500.0
2010-03-10 15:00:00,30.06,30.1,30.06,30.08,19700.0,17.1545,17.1773,17.1545,17.1659,19700.0
2010-03-10 15:05:00,30.07,30.12,30.04,30.11,37100.0,17.1602,17.1887,17.1431,17.183,37100.0
2010-03-10 15:10:00,30.11,30.14,30.09,30.12,56600.0,17.183,17.2001,17.1716,17.1887,56600.0
2010-03-10 15:15:00,30.11,30.12,30.1,30.11,77800.0,17.183,17.1887,17.1773,17.183,77800.0
2010-03-10 15:20:00,30.11,30.14,30.1,30.14,35200.0,17.183,17.2001,17.1773,17.2001,35200.0
2010-03-10 15:25:00,30.14,30.15,30.06,30.07,51400.0,17.2001,17.2058,17.1545,17.1602,51400.0
2010-03-10 15:30:00,30.07,30.08,30.01,30.05,81900.0,17.1602,17.1659,17.126,17.1488,81900.0
2010-03-10 15:35:00,30.05,30.08,30.03,30.07,49800.0,17.1488,17.1659,17.1374,17.1602,49800.0
2010-03-10 15:40:00,30.08,30.12,30.07,30.07,69500.0,17.1659,17.1887,17.1602,17.1602,69500.0
2010-03-10 15:45:00,30.08,30.11,30.07,30.1,47500.0,17.1659,17.183,17.1602,17.1773,47500.0
2010-03-10 15:50:00,30.1,30.13,30.1,30.11,53200.0,17.1773,17.1944,17.1773,17.183,53200.0
2010-03-10 15:55:00,30.11,30.13,30.11,30.13,125800.0,17.183,17.1944,17.183,17.1944,125800.0
2010-03-11 09:30:00,30.22,30.22,29.73,29.75,36200.0,17.2458,17.2458,16.9662,16.9776,36200.0
2010-03-11 09:35:00,29.74,29.76,29.58,29.61,50000.0,16.9719,16.9833,16.8806,16.8977,50000.0
2010-03-11 09:40:00,29.62,29.91,29.62,29.84,64600.0,16.9034,17.0689,16.9034,17.0289,64600.0
2010-03-11 09:45:00,29.85,29.87,29.77,29.77,49500.0,17.0346,17.0461,16.989,16.989,49500.0
2010-03-11 09:50:00,29.77,29.87,29.77,29.86,55800.0,16.989,17.0461,16.989,17.0404,55800.0
2010-03-11 09:55:00,29.86,29.91,29.86,29.9,21800.0,17.0404,17.0689,17.0404,17.0632,21800.0
2010-03-11 10:00:00,29.9,29.99,29.89,29.93,54800.0,17.0632,17.1145,17.0575,17.0803,54800.0
2010-03-11 10:05:00,29.94,30.02,29.93,29.95,42100.0,17.086,17.1317,17.0803,17.0917,42100.0
2010-03-11 10:10:00,29.95,29.95,29.86,29.87,44700.0,17.0917,17.0917,17.0404,17.0461,44700.0
2010-03-11 10:15:00,29.87,29.94,29.82,29.93,34100.0,17.0461,17.086,17.0175,17.0803,34100.0
2010-03-11 10:20:00,29.94,29.98,29.9,29.93,51000.0,17.086,17.1088,17.0632,17.0803,51000.0
2010-03-11 10:25:00,29.94,29.98,29.93,29.97,8600.0,17.086,17.1088,17.0803,17.1031,8600.0
2010-03-11 10:30:00,29.96,29.97,29.91,29.95,18900.0,17.0974,17.1031,17.0689,17.0917,18900.0
2010-03-11 10:35:00,29.94,29.97,29.94,29.97,8000.0,17.086,17.1031,17.086,17.1031,8000.0
2010-03-11 10:40:00,29.97,30.07,29.97,30.06,45700.0,17.1031,17.1602,17.1031,17.1545,45700.0
2010-03-11 10:45:00,30.06,30.09,30.06,30.09,18800.0,17.1545,17.1716,17.1545,17.1716,18800.0
2010-03-11 10:50:00,30.11,30.13,30.07,30.13,33200.0,17.183,17.1944,17.1602,17.1944,33200.0
2010-03-11 10:55:00,30.13,30.16,30.11,30.12,18200.0,17.1944,17.2116,17.183,17.1887,18200.0
2010-03-11 11:00:00,30.12,30.13,30.05,30.05,25500.0,17.1887,17.1944,17.1488,17.1488,25500.0
2010-03-11 11:05:00,30.05,30.08,30.05,30.07,22400.0,17.1488,17.1659,17.1488,17.1602,22400.0
2010-03-11 11:10:00,30.07,30.09,30.05,30.09,16600.0,17.1602,17.1716,17.1488,17.1716,16600.0
2010-03-11 11:15:00,30.09,30.09,30.06,30.06,19300.0,17.1716,17.1716,17.1545,17.1545,19300.0
2010-03-11 11:20:00,30.07,30.12,30.07,30.1,13700.0,17.1602,17.1887,17.1602,17.1773,13700.0
2010-03-11 11:25:00,30.1,30.12,30.08,30.09,14400.0,17.1773,17.1887,17.1659,17.1716,14400.0
2010-03-11 11:30:00,30.09,30.09,30.08,30.08,3800.0,17.1716,17.1716,17.1659,17.1659,3800.0
2010-03-11 11:35:00,30.08,30.08,30.05,30.07,8300.0,17.1659,17.1659,17.1488,17.1602,8300.0
2010-03-11 11:40:00,30.06,30.06,30.02,30.04,50100.0,17.1545,17.1545,17.1317,17.1431,50100.0
2010-03-11 11:45:00,30.03,30.06,30.0,30.02,21100.0,17.1374,17.1545,17.1202,17.1317,21100.0
2010-03-11 11:50:00,30.02,30.05,29.99,30.04,19900.0,17.1317,17.1488,17.1145,17.1431,19900.0
2010-03-11 11:55:00,30.05,30.06,30.0,30.04,10200.0,17.1488,17.1545,17.1202,17.1431,10200.0
2010-03-11 12:00:00,30.05,30.05,30.03,30.03,14800.0,17.1488,17.1488,17.1374,17.1374,14800.0
2010-03-11 12:05:00,30.03,30.03,29.98,30.02,23000.0,17.1374,17.1374,17.1088,17.1317,23000.0
2010-03-11 12:10:00,30.03,30.03,29.96,29.99,18000.0,17.1374,17.1374,17.0974,17.1145,18000.0
2010-03-11 12:15:00,29.98,29.98,29.91,29.94,22600.0,17.1088,17.1088,17.0689,17.086,22600.0
2010-03-11 12:20:00,29.94,29.94,29.83,29.83,38300.0,17.086,17.086,17.0232,17.0232,38300.0
2010-03-11 12:25:00,29.84,29.92,29.84,29.9,39400.0,17.0289,17.0746,17.0289,17.0632,39400.0
2010-03-11 12:30:00,29.91,29.94,29.88,29.9,39300.0,17.0689,17.086,17.0518,17.0632,39300.0
2010-03-11 12:35:00,29.9,29.94,29.9,29.94,10100.0,17.0632,17.086,17.0632,17.086,10100.0
2010-03-11 12:40:00,29.94,29.99,29.94,29.98,7700.0,17.086,17.1145,17.086,17.1088,7700.0
2010-03-11 12:45:00,29.98,30.0,29.94,29.94,29900.0,17.1088,17.1202,17.086,17.086,29900.0
2010-03-11 12:50:00,29.93,29.96,29.93,29.93,31200.0,17.0803,17.0974,17.0803,17.0803,31200.0
2010-03-11 12:55:00,29.93,29.94,29.88,29.93,193400.0,17.0803,17.086,17.0518,17.0803,193400.0
2010-03-11 13:00:00,29.94,29.96,29.93,29.93,34100.0,17.086,17.0974,17.0803,17.0803,34100.0
2010-03-11 13:05:00,29.94,30.0,29.93,29.98,10600.0,17.086,17.1202,17.0803,17.1088,10600.0
2010-03-11 13:10:00,29.97,29.98,29.92,29.92,10300.0,17.1031,17.1088,17.0746,17.0746,10300.0
2010-03-11 13:15:00,29.92,29.95,29.92,29.94,29300.0,17.0746,17.0917,17.0746,17.086,29300.0
2010-03-11 13:20:00,29.95,29.95,29.94,29.94,6100.0,17.0917,17.0917,17.086,17.086,6100.0
2010-03-11 13:25:00,29.94,29.95,29.94,29.95,7800.0,17.086,17.0917,17.086,17.0917,7800.0
2010-03-11 13:30:00,29.94,29.94,29.88,29.88,34000.0,17.086,17.086,17.0518,17.0518,34000.0
2010-03-11 13:35:00,29.88,29.88,29.87,29.87,19600.0,17.0518,17.0518,17.0461,17.0461,19600.0
2010-03-11 13:40:00,29.86,29.86,29.82,29.82,41800.0,17.0404,17.0404,17.0175,17.0175,41800.0
2010-03-11 13:45:00,29.82,29.85,29.82,29.83,35200.0,17.0175,17.0346,17.0175,17.0232,35200.0
2010-03-11 13:50:00,29.83,29.83,29.77,29.78,26400.0,17.0232,17.0232,16.989,16.9947,26400.0
2010-03-11 13:55:00,29.78,29.79,29.77,29.78,6800.0,16.9947,17.0004,16.989,16.9947,6800.0
2010-03-11 14:00:00,29.78,29.78,29.74,29.74,12000.0,16.9947,16.9947,16.9719,16.9719,12000.0
2010-03-11 14:05:00,29.75,29.78,29.75,29.76,13200.0,16.9776,16.9947,16.9776,16.9833,13200.0
2010-03-11 14:10:00,29.77,29.81,29.74,29.81,109800.0,16.989,17.0118,16.9719,17.0118,109800.0
2010-03-11 14:15:00,29.82,29.84,29.78,29.83,51900.0,17.0175,17.0289,16.9947,17.0232,51900.0
2010-03-11 14:20:00,29.83,29.85,29.81,29.81,21600.0,17.0232,17.0346,17.0118,17.0118,21600.0
2010-03-11 14:25:00,29.81,29.82,29.75,29.77,37300.0,17.0118,17.0175,16.9776,16.989,37300.0
2010-03-11 14:30:00,29.78,29.78,29.74,29.74,28600.0,16.9947,16.9947,16.9719,16.9719,28600.0
2010-03-11 14:35:00,29.75,29.81,29.75,29.79,32800.0,16.9776,17.0118,16.9776,17.0004,32800.0
2010-03-11 14:40:00,29.79,29.79,29.76,29.77,28300.0,17.0004,17.0004,16.9833,16.989,28300.0
2010-03-11 14:45:00,29.76,29.8,29.75,29.78,17500.0,16.9833,17.0061,16.9776,16.9947,17500.0
2010-03-11 14:50:00,29.78,29.8,29.78,29.78,5000.0,16.9947,17.0061,16.9947,16.9947,5000.0
2010-03-11 14:55:00,29.78,29.79,29.76,29.78,11900.0,16.9947,17.0004,16.9833,16.9947,11900.0
2010-03-11 15:00:00,29.78,29.82,29.78,29.82,14100.0,16.9947,17.0175,16.9947,17.0175,14100.0
2010-03-11 15:05:00,29.82,29.87,29.81,29.86,38600.0,17.0175,17.0461,17.0118,17.0404,38600.0
2010-03-11 15:10:00,29.85,29.88,29.85,29.86,31300.0,17.0346,17.0518,17.0346,17.0404,31300.0
2010-03-11 15:15:00,29.87,29.9,29.86,29.86,32000.0,17.0461,17.0632,17.0404,17.0404,32000.0
2010-03-11 15:20:00,29.87,29.87,29.81,29.82,59800.0,17.0461,17.0461,17.0118,17.0175,59800.0
2010-03-11 15:25:00,29.82,29.85,29.79,29.85,42200.0,17.0175,17.0346,17.0004,17.0346,42200.0
2010-03-11 15:30:00,29.85,29.86,29.83,29.86,34000.0,17.0346,17.0404,17.0232,17.0404,34000.0
2010-03-11 15:35:00,29.86,29.89,29.85,29.89,42600.0,17.0404,17.0575,17.0346,17.0575,42600.0
2010-03-11 15:40:00,29.89,29.92,29.88,29.92,49900.0,17.0575,17.0746,17.0518,17.0746,49900.0
2010-03-11 15:45:00,29.92,29.96,29.92,29.96,72200.0,17.0746,17.0974,17.0746,17.0974,72200.0
2010-03-11 15:50:00,29.96,29.99,29.95,29.99,73800.0,17.0974,17.1145,17.0917,17.1145,73800.0
2010-03-11 15:55:00,29.99,30.01,29.97,29.99,198000.0,17.1145,17.126,17.1031,17.1145,198000.0
2010-03-12 09:30:00,30.04,30.09,29.87,29.94,25200.0,17.1431,17.1716,17.0461,17.086,25200.0
2010-03-12 09:35:00,29.93,30.0,29.9,29.97,29000.0,17.0803,17.1202,17.0632,17.1031,29000.0
2010-03-12 09:40:00,29.98,29.99,29.86,29.93,32500.0,17.1088,17.1145,17.0404,17.0803,32500.0
2010-03-12 09:45:00,29.95,30.01,29.94,29.97,32700.0,17.0917,17.126,17.086,17.1031,32700.0
2010-03-12 09:50:00,29.97,30.05,29.97,30.01,41100.0,17.1031,17.1488,17.1031,17.126,41100.0
2010-03-12 09:55:00,29.99,30.05,29.97,30.05,34800.0,17.1145,17.1488,17.1031,17.1488,34800.0
2010-03-12 10:00:00,30.05,30.05,29.84,29.89,44000.0,17.1488,17.1488,17.0289,17.0575,44000.0
2010-03-12 10:05:00,29.89,29.89,29.74,29.85,43900.0,17.0575,17.0575,16.9719,17.0346,43900.0
2010-03-12 10:10:00,29.86,29.91,29.74,29.79,67000.0,17.0404,17.0689,16.9719,17.0004,67000.0
2010-03-12 10:15:00,29.8,29.8,29.65,29.68,152000.0,17.0061,17.0061,16.9205,16.9376,152000.0
2010-03-12 10:20:00,29.66,29.73,29.65,29.73,53800.0,16.9262,16.9662,16.9205,16.9662,53800.0
2010-03-12 10:25:00,29.73,29.79,29.7,29.78,49300.0,16.9662,17.0004,16.949,16.9947,49300.0
2010-03-12 10:30:00,29.79,29.8,29.74,29.76,18200.0,17.0004,17.0061,16.9719,16.9833,18200.0
2010-03-12 10:35:00,29.76,29.8,29.74,29.79,33900.0,16.9833,17.0061,16.9719,17.0004,33900.0
2010-03-12 10:40:00,29.78,29.8,29.72,29.79,61400.0,16.9947,17.0061,16.9605,17.0004,61400.0
2010-03-12 10:45:00,29.78,29.82,29.76,29.8,92300.0,16.9947,17.0175,16.9833,17.0061,92300.0
2010-03-12 10:50:00,29.8,29.86,29.8,29.86,29700.0,17.0061,17.0404,17.0061,17.0404,29700.0
2010-03-12 10:55:00,29.86,29.86,29.8,29.8,22900.0,17.0404,17.0404,17.0061,17.0061,22900.0
2010-03-12 11:00:00,29.79,29.8,29.72,29.75,26700.0,17.0004,17.0061,16.9605,16.9776,26700.0
2010-03-12 11:05:00,29.75,29.81,29.75,29.79,27400.0,16.9776,17.0118,16.9776,17.0004,27400.0
2010-03-12 11:10:00,29.78,29.79,29.76,29.76,15200.0,16.9947,17.0004,16.9833,16.9833,15200.0
2010-03-12 11:15:00,29.76,29.81,29.76,29.8,28400.0,16.9833,17.0118,16.9833,17.0061,28400.0
2010-03-12 11:20:00,29.8,29.87,29.8,29.83,98100.0,17.0061,17.0461,17.0061,17.0232,98100.0
2010-03-12 11:25:00,29.83,29.83,29.77,29.78,59900.0,17.0232,17.0232,16.989,16.9947,59900.0
2010-03-12 11:30:00,29.79,29.79,29.68,29.78,505800.0,17.0004,17.0004,16.9376,16.9947,505800.0
2010-03-12 11:35:00,29.78,29.79,29.74,29.74,63600.0,16.9947,17.0004,16.9719,16.9719,63600.0
2010-03-12 11:40:00,29.74,29.77,29.73,29.74,33000.0,16.9719,16.989,16.9662,16.9719,33000.0
2010-03-12 11:45:00,29.75,29.77,29.74,29.77,16000.0,16.9776,16.989,16.9719,16.989,16000.0
2010-03-12 11:50:00,29.77,29.78,29.73,29.75,16000.0,16.989,16.9947,16.9662,16.9776,16000.0
2010-03-12 11:55:00,29.74,29.75,29.74,29.75,10100.0,16.9719,16.9776,16.9719,16.9776,10100.0
2010-03-12 12:00:00,29.74,29.75,29.67,29.67,59900.0,16.9719,16.9776,16.9319,16.9319,59900.0
2010-03-12 12:05:00,29.68,29.68,29.67,29.67,21200.0,16.9376,16.9376,16.9319,16.9319,21200.0
2010-03-12 12:10:00,29.67,29.69,29.67,29.67,31500.0,16.9319,16.9433,16.9319,16.9319,31500.0
2010-03-12 12:15:00,29.68,29.68,29.67,29.67,11900.0,16.9376,16.9376,16.9319,16.9319,11900.0
2010-03-12 12:20:00,29.67,29.68,29.67,29.67,10800.0,16.9319,16.9376,16.9319,16.9319,10800.0
2010-03-12 12:25:00,29.68,29.68,29.67,29.67,28500.0,16.9376,16.9376,16.9319,16.9319,28500.0
2010-03-12 12:30:00,29.68,29.68,29.58,29.63,128500.0,16.9376,16.9376,16.8806,16.9091,128500.0
2010-03-12 12:35:00,29.63,29.64,29.59,29.62,58900.0,16.9091,16.9148,16.8863,16.9034,58900.0
2010-03-12 12:40:00,29.62,29.66,29.62,29.65,23500.0,16.9034,16.9262,16.9034,16.9205,23500.0
2010-03-12 12:45:00,29.65,29.65,29.63,29.63,9600.0,16.9205,16.9205,16.9091,16.9091,9600.0
2010-03-12 12:50:00,29.63,29.64,29.62,29.63,20300.0,16.9091,16.9148,16.9034,16.9091,20300.0
2010-03-12 12:55:00,29.63,29.65,29.58,29.58,71100.0,16.9091,16.9205,16.8806,16.8806,71100.0
2010-03-12 13:00:00,29.58,29.6,29.58,29.59,29600.0,16.8806,16.892,16.8806,16.8863,29600.0
2010-03-12 13:05:00,29.59,29.62,29.59,29.61,10000.0,16.8863,16.9034,16.8863,16.8977,10000.0
2010-03-12 13:10:00,29.62,29.62,29.6,29.61,18600.0,16.9034,16.9034,16.892,16.8977,18600.0
2010-03-12 13:15:00,29.6,29.61,29.55,29.55,31400.0,16.892,16.8977,16.8634,16.8634,31400.0
2010-03-12 13:20:00,29.55,29.56,29.53,29.55,30200.0,16.8634,16.8692,16.852,16.8634,30200.0
2010-03-12 13:25:00,29.55,29.55,29.54,29.54,9800.0,16.8634,16.8634,16.8577,16.8577,9800.0
2010-03-12 13:30:00,29.55,29.55,29.54,29.55,4500.0,16.8634,16.8634,16.8577,16.8634,4500.0
2010-03-12 13:35:00,29.55,29.57,29.54,29.55,53500.0,16.8634,16.8749,16.8577,16.8634,53500.0
2010-03-12 13:40:00,29.56,29.59,29.55,29.57,81400.0,16.8692,16.8863,16.8634,16.8749,81400.0
2010-03-12 13:45:00,29.58,29.6,29.57,29.6,28700.0,16.8806,16.892,16.8749,16.892,28700.0
2010-03-12 13:50:00,29.59,29.59,29.5,29.51,42800.0,16.8863,16.8863,16.8349,16.8406,42800.0
2010-03-12 13:55:00,29.51,29.55,29.51,29.54,35200.0,16.8406,16.8634,16.8406,16.8577,35200.0
2010-03-12 14:00:00,29.55,29.56,29.55,29.56,26600.0,16.8634,16.8692,16.8634,16.8692,26600.0
2010-03-12 14:05:00,29.57,29.58,29.56,29.56,14900.0,16.8749,16.8806,16.8692,16.8692,14900.0
2010-03-12 14:10:00,29.57,29.57,29.54,29.54,16700.0,16.8749,16.8749,16.8577,16.8577,16700.0
2010-03-12 14:15:00,29.55,29.56,29.54,29.54,17700.0,16.8634,16.8692,16.8577,16.8577,17700.0
2010-03-12 14:20:00,29.55,29.56,29.52,29.52,12400.0,16.8634,16.8692,16.8463,16.8463,12400.0
2010-03-12 14:25:00,29.52,29.52,29.5,29.51,16800.0,16.8463,16.8463,16.8349,16.8406,16800.0
2010-03-12 14:30:00,29.51,29.51,29.5,29.51,9300.0,16.8406,16.8406,16.8349,16.8406,9300.0
2010-03-12 14:35:00,29.5,29.51,29.49,29.49,64400.0,16.8349,16.8406,16.8292,16.8292,64400.0
2010-03-12 14:40:00,29.5,29.51,29.48,29.49,60300.0,16.8349,16.8406,16.8235,16.8292,60300.0
2010-03-12 14:45:00,29.49,29.51,29.49,29.51,28800.0,16.8292,16.8406,16.8292,16.8406,28800.0
2010-03-12 14:50:00,29.51,29.53,29.5,29.52,19600.0,16.8406,16.852,16.8349,16.8463,19600.0
2010-03-12 14:55:00,29.53,29.53,29.5,29.51,36400.0,16.852,16.852,16.8349,16.8406,36400.0
2010-03-12 15:00:00,29.51,29.51,29.5,29.51,19100.0,16.8406,16.8406,16.8349,16.8406,19100.0
2010-03-12 15:05:00,29.51,29.52,29.5,29.51,36200.0,16.8406,16.8463,16.8349,16.8406,36200.0
2010-03-12 15:10:00,29.52,29.52,29.5,29.5,44000.0,16.8463,16.8463,16.8349,16.8349,44000.0
2010-03-12 15:15:00,29.5,29.51,29.39,29.4,143700.0,16.8349,16.8406,16.7721,16.7778,143700.0
2010-03-12 15:20:00,29.4,29.4,29.39,29.4,24700.0,16.7778,16.7778,16.7721,16.7778,24700.0
2010-03-12 15:25:00,29.4,29.4,29.32,29.32,143300.0,16.7778,16.7778,16.7322,16.7322,143300.0
2010-03-12 15:30:00,29.32,29.45,29.31,29.43,94600.0,16.7322,16.8064,16.7265,16.795,94600.0
2010-03-12 15:35:00,29.43,29.44,29.39,29.4,95200.0,16.795,16.8007,16.7721,16.7778,95200.0
2010-03-12 15:40:00,29.4,29.44,29.4,29.43,51100.0,16.7778,16.8007,16.7778,16.795,51100.0
2010-03-12 15:45:00,29.43,29.48,29.43,29.47,46400.0,16.795,16.8235,16.795,16.8178,46400.0
2010-03-12 15:50:00,29.48,29.48,29.42,29.43,84200.0,16.8235,16.8235,16.7893,16.795,84200.0
2010-03-12 15:55:00,29.44,29.44,29.43,29.44,113300.0,16.8007,16.8007,16.795,16.8007,113300.0
2010-03-15 09:30:00,28.67,28.73,28.23,28.29,301300.0,16.3612,16.3955,16.1102,16.1444,301300.0
2010-03-15 09:35:00,28.29,28.31,27.98,28.19,227600.0,16.1444,16.1558,15.9675,16.0873,227600.0
2010-03-15 09:40:00,28.18,28.29,28.0,28.06,236400.0,16.0816,16.1444,15.9789,16.0131,236400.0
2010-03-15 09:45:00,28.06,28.27,28.06,28.26,140900.0,16.0131,16.133,16.0131,16.1273,140900.0
2010-03-15 09:50:00,28.27,28.3,28.15,28.15,152900.0,16.133,16.1501,16.0645,16.0645,152900.0
2010-03-15 09:55:00,28.15,28.16,27.99,28.05,194400.0,16.0645,16.0702,15.9732,16.0074,194400.0
2010-03-15 10:00:00,28.05,28.13,28.04,28.11,119200.0,16.0074,16.0531,16.0017,16.0417,119200.0
2010-03-15 10:05:00,28.1,28.15,28.08,28.09,85600.0,16.036,16.0645,16.0246,16.0303,85600.0
2010-03-15 10:10:00,28.1,28.1,27.93,28.05,184800.0,16.036,16.036,15.939,16.0074,184800.0
2010-03-15 10:15:00,28.04,28.13,27.97,28.12,152400.0,16.0017,16.0531,15.9618,16.0474,152400.0
2010-03-15 10:20:00,28.12,28.15,28.08,28.08,90600.0,16.0474,16.0645,16.0246,16.0246,90600.0
2010-03-15 10:25:00,28.09,28.2,28.06,28.2,180300.0,16.0303,16.093,16.0131,16.093,180300.0
2010-03-15 10:30:00,28.2,28.29,28.19,28.25,252700.0,16.093,16.1444,16.0873,16.1216,252700.0
2010-03-15 10:35:00,28.24,28.29,28.21,28.22,70700.0,16.1159,16.1444,16.0987,16.1044,70700.0
2010-03-15 10:40:00,28.21,28.22,28.17,28.18,40000.0,16.0987,16.1044,16.0759,16.0816,40000.0
2010-03-15 10:45:00,28.17,28.18,28.08,28.09,54200.0,16.0759,16.0816,16.0246,16.0303,54200.0
2010-03-15 10:50:00,28.1,28.14,28.09,28.12,46000.0,16.036,16.0588,16.0303,16.0474,46000.0
2010-03-15 10:55:00,28.13,28.14,28.02,28.05,66700.0,16.0531,16.0588,15.9903,16.0074,66700.0
2010-03-15 11:00:00,28.05,28.07,28.03,28.03,75500.0,16.0074,16.0188,15.996,15.996,75500.0
2010-03-15 11:05:00,28.03,28.07,28.0,28.05,87200.0,15.996,16.0188,15.9789,16.0074,87200.0
2010-03-15 11:10:00,28.04,28.07,27.95,27.98,72000.0,16.0017,16.0188,15.9504,15.9675,72000.0
2010-03-15 11:15:00,27.98,27.99,27.93,27.97,153000.0,15.9675,15.9732,15.939,15.9618,153000.0
2010-03-15 11:20:00,27.97,27.98,27.94,27.98,50700.0,15.9618,15.9675,15.9447,15.9675,50700.0
2010-03-15 11:25:00,27.97,28.01,27.96,28.0,37400.0,15.9618,15.9846,15.9561,15.9789,37400.0
2010-03-15 11:30:00,28.0,28.05,27.95,28.05,44500.0,15.9789,16.0074,15.9504,16.0074,44500.0
2010-03-15 11:35:00,28.05,28.06,28.0,28.06,58200.0,16.0074,16.0131,15.9789,16.0131,58200.0
2010-03-15 11:40:00,28.05,28.06,27.98,27.98,52400.0,16.0074,16.0131,15.9675,15.9675,52400.0
2010-03-15 11:45:00,27.99,28.03,27.98,27.99,40900.0,15.9732,15.996,15.9675,15.9732,40900.0
2010-03-15 11:50:00,27.99,27.99,27.94,27.94,29500.0,15.9732,15.9732,15.9447,15.9447,29500.0
2010-03-15 11:55:00,27.94,27.94,27.91,27.91,35800.0,15.9447,15.9447,15.9275,15.9275,35800.0
2010-03-15 12:00:00,27.92,27.92,27.85,27.85,49800.0,15.9332,15.9332,15.8933,15.8933,49800.0
2010-03-15 12:05:00,27.85,27.87,27.77,27.79,161500.0,15.8933,15.9047,15.8476,15.8591,161500.0
2010-03-15 12:10:00,27.79,27.79,27.72,27.75,72700.0,15.8591,15.8591,15.8191,15.8362,72700.0
2010-03-15 12:15:00,27.75,27.77,27.7,27.76,60200.0,15.8362,15.8476,15.8077,15.8419,60200.0
2010-03-15 12:20:00,27.76,27.78,27.72,27.72,36800.0,15.8419,15.8533,15.8191,15.8191,36800.0
2010-03-15 12:25:00,27.72,27.76,27.71,27.76,56600.0,15.8191,15.8419,15.8134,15.8419,56600.0
2010-03-15 12:30:00,27.76,27.85,27.76,27.85,67300.0,15.8419,15.8933,15.8419,15.8933,67300.0
2010-03-15 12:35:00,27.85,27.9,27.84,27.9,30200.0,15.8933,15.9218,15.8876,15.9218,30200.0
2010-03-15 12:40:00,27.9,27.97,27.89,27.96,54400.0,15.9218,15.9618,15.9161,15.9561,54400.0
2010-03-15 12:45:00,27.97,28.0,27.9,27.92,49700.0,15.9618,15.9789,15.9218,15.9332,49700.0
2010-03-15 12:50:00,27.91,27.99,27.9,27.97,54200.0,15.9275,15.9732,15.9218,15.9618,54200.0
2010-03-15 12:55:00,27.98,28.01,27.94,27.95,44700.0,15.9675,15.9846,15.9447,15.9504,44700.0
2010-03-15 13:00:00,27.94,27.95,27.89,27.92,47900.0,15.9447,15.9504,15.9161,15.9332,47900.0
2010-03-15 13:05:00,27.91,27.97,27.89,27.97,35000.0,15.9275,15.9618,15.9161,15.9618,35000.0
2010-03-15 13:10:00,27.96,27.99,27.9,27.91,48900.0,15.9561,15.9732,15.9218,15.9275,48900.0
2010-03-15 13:15:00,27.91,27.95,27.89,27.95,60600.0,15.9275,15.9504,15.9161,15.9504,60600.0
2010-03-15 13:20:00,27.94,27.97,27.92,27.92,46500.0,15.9447,15.9618,15.9332,15.9332,46500.0
2010-03-15 13:25:00,27.92,27.93,27.87,27.88,38800.0,15.9332,15.939,15.9047,15.9104,38800.0
2010-03-15 13:30:00,27.88,27.91,27.86,27.9,35600.0,15.9104,15.9275,15.899,15.9218,35600.0
2010-03-15 13:35:00,27.9,27.92,27.89,27.9,35400.0,15.9218,15.9332,15.9161,15.9218,35400.0
2010-03-15 13:40:00,27.9,27.9,27.88,27.89,37200.0,15.9218,15.9218,15.9104,15.9161,37200.0
2010-03-15 13:45:00,27.9,27.92,27.86,27.91,50000.0,15.9218,15.9332,15.899,15.9275,50000.0
2010-03-15 13:50:00,27.91,27.94,27.91,27.93,32100.0,15.9275,15.9447,15.9275,15.939,32100.0
2010-03-15 13:55:00,27.94,27.95,27.92,27.92,65600.0,15.9447,15.9504,15.9332,15.9332,65600.0
2010-03-15 14:00:00,27.92,27.93,27.9,27.92,59200.0,15.9332,15.939,15.9218,15.9332,59200.0
2010-03-15 14:05:00,27.92,27.93,27.85,27.85,63000.0,15.9332,15.939,15.8933,15.8933,63000.0
2010-03-15 14:10:00,27.85,27.85,27.81,27.83,45200.0,15.8933,15.8933,15.8705,15.8819,45200.0
2010-03-15 14:15:00,27.82,27.88,27.82,27.87,48900.0,15.8762,15.9104,15.8762,15.9047,48900.0
2010-03-15 14:20:00,27.87,27.88,27.86,27.87,30700.0,15.9047,15.9104,15.899,15.9047,30700.0
2010-03-15 14:25:00,27.86,27.88,27.86,27.87,33100.0,15.899,15.9104,15.899,15.9047,33100.0
2010-03-15 14:30:00,27.88,27.88,27.86,27.86,74200.0,15.9104,15.9104,15.899,15.899,74200.0
2010-03-15 14:35:00,27.85,27.87,27.85,27.86,78800.0,15.8933,15.9047,15.8933,15.899,78800.0
2010-03-15 14:40:00,27.87,27.92,27.86,27.9,53500.0,15.9047,15.9332,15.899,15.9218,53500.0
2010-03-15 14:45:00,27.91,27.94,27.87,27.88,49000.0,15.9275,15.9447,15.9047,15.9104,49000.0
2010-03-15 14:50:00,27.87,27.93,27.86,27.88,54200.0,15.9047,15.939,15.899,15.9104,54200.0
2010-03-15 14:55:00,27.89,27.9,27.86,27.86,60500.0,15.9161,15.9218,15.899,15.899,60500.0
2010-03-15 15:00:00,27.86,27.88,27.86,27.86,47400.0,15.899,15.9104,15.899,15.899,47400.0
2010-03-15 15:05:00,27.86,27.89,27.84,27.85,50600.0,15.899,15.9161,15.8876,15.8933,50600.0
2010-03-15 15:10:00,27.86,27.89,27.86,27.86,47900.0,15.899,15.9161,15.899,15.899,47900.0
2010-03-15 15:15:00,27.87,27.93,27.86,27.92,61500.0,15.9047,15.939,15.899,15.9332,61500.0
2010-03-15 15:20:00,27.92,27.98,27.92,27.98,81900.0,15.9332,15.9675,15.9332,15.9675,81900.0
2010-03-15 15:25:00,27.97,28.02,27.97,28.0,154500.0,15.9618,15.9903,15.9618,15.9789,154500.0
2010-03-15 15:30:00,28.0,28.0,27.92,27.95,142600.0,15.9789,15.9789,15.9332,15.9504,142600.0
2010-03-15 15:35:00,27.95,27.97,27.93,27.94,147200.0,15.9504,15.9618,15.939,15.9447,147200.0
2010-03-15 15:40:00,27.94,27.99,27.94,27.99,149000.0,15.9447,15.9732,15.9447,15.9732,149000.0
2010-03-15 15:45:00,27.99,28.11,27.99,28.11,269600.0,15.9732,16.0417,15.9732,16.0417,269600.0
2010-03-15 15:50:00,28.11,28.13,28.08,28.1,191800.0,16.0417,16.0531,16.0246,16.036,191800.0
2010-03-15 15:55:00,28.09,28.1,28.08,28.09,239300.0,16.0303,16.036,16.0246,16.0303,239300.0
2010-03-16 09:30:00,28.18,28.28,28.08,28.12,70400.0,16.0816,16.1387,16.0246,16.0474,70400.0
2010-03-16 09:35:00,28.13,28.25,28.09,28.2,46000.0,16.0531,16.1216,16.0303,16.093,46000.0
2010-03-16 09:40:00,28.2,28.22,28.14,28.2,88400.0,16.093,16.1044,16.0588,16.093,88400.0
2010-03-16 09:45:00,28.19,28.23,28.17,28.22,30300.0,16.0873,16.1102,16.0759,16.1044,30300.0
2010-03-16 09:50:00,28.21,28.23,28.18,28.2,76400.0,16.0987,16.1102,16.0816,16.093,76400.0
2010-03-16 09:55:00,28.2,28.33,28.12,28.32,64900.0,16.093,16.1672,16.0474,16.1615,64900.0
2010-03-16 10:00:00,28.32,28.35,28.27,28.33,44200.0,16.1615,16.1786,16.133,16.1672,44200.0
2010-03-16 10:05:00,28.32,28.36,28.3,28.35,38600.0,16.1615,16.1843,16.1501,16.1786,38600.0
2010-03-16 10:10:00,28.35,28.41,28.21,28.41,76100.0,16.1786,16.2129,16.0987,16.2129,76100.0
2010-03-16 10:15:00,28.41,28.43,28.38,28.41,71700.0,16.2129,16.2243,16.1958,16.2129,71700.0
2010-03-16 10:20:00,28.41,28.53,28.4,28.53,82800.0,16.2129,16.2814,16.2072,16.2814,82800.0
2010-03-16 10:25:00,28.53,28.69,28.52,28.68,168500.0,16.2814,16.3727,16.2756,16.367,168500.0
2010-03-16 10:30:00,28.68,28.8,28.51,28.78,147700.0,16.367,16.4354,16.2699,16.424,147700.0
2010-03-16 10:35:00,28.78,28.86,28.72,28.74,122600.0,16.424,16.4697,16.3898,16.4012,122600.0
2010-03-16 10:40:00,28.75,28.78,28.72,28.76,60100.0,16.4069,16.424,16.3898,16.4126,60100.0
2010-03-16 10:45:00,28.76,28.8,28.68,28.72,94200.0,16.4126,16.4354,16.367,16.3898,94200.0
2010-03-16 10:50:00,28.72,28.75,28.69,28.72,50800.0,16.3898,16.4069,16.3727,16.3898,50800.0
2010-03-16 10:55:00,28.72,28.86,28.69,28.83,83700.0,16.3898,16.4697,16.3727,16.4526,83700.0
2010-03-16 11:00:00,28.84,28.84,28.76,28.8,48800.0,16.4583,16.4583,16.4126,16.4354,48800.0
2010-03-16 11:05:00,28.81,28.83,28.74,28.74,50000.0,16.4411,16.4526,16.4012,16.4012,50000.0
2010-03-16 11:10:00,28.73,28.75,28.68,28.68,50300.0,16.3955,16.4069,16.367,16.367,50300.0
2010-03-16 11:15:00,28.68,28.74,28.66,28.73,75500.0,16.367,16.4012,16.3555,16.3955,75500.0
2010-03-16 11:20:00,28.73,28.77,28.73,28.75,23200.0,16.3955,16.4183,16.3955,16.4069,23200.0
2010-03-16 11:25:00,28.75,28.76,28.7,28.76,31900.0,16.4069,16.4126,16.3784,16.4126,31900.0
2010-03-16 11:30:00,28.76,28.76,28.69,28.69,49100.0,16.4126,16.4126,16.3727,16.3727,49100.0
2010-03-16 11:35:00,28.69,28.69,28.65,28.68,33200.0,16.3727,16.3727,16.3498,16.367,33200.0
2010-03-16 11:40:00,28.68,28.68,28.63,28.64,30900.0,16.367,16.367,16.3384,16.3441,30900.0
2010-03-16 11:45:00,28.64,28.66,28.6,28.61,83200.0,16.3441,16.3555,16.3213,16.327,83200.0
2010-03-16 11:50:00,28.61,28.62,28.57,28.57,35400.0,16.327,16.3327,16.3042,16.3042,35400.0
2010-03-16 11:55:00,28.58,28.64,28.57,28.64,19100.0,16.3099,16.3441,16.3042,16.3441,19100.0
2010-03-16 12:00:00,28.64,28.65,28.57,28.6,26500.0,16.3441,16.3498,16.3042,16.3213,26500.0
2010-03-16 12:05:00,28.6,28.65,28.59,28.61,24800.0,16.3213,16.3498,16.3156,16.327,24800.0
2010-03-16 12:10:00,28.62,28.65,28.59,28.62,24700.0,16.3327,16.3498,16.3156,16.3327,24700.0
2010-03-16 12:15:00,28.62,28.65,28.62,28.65,14900.0,16.3327,16.3498,16.3327,16.3498,14900.0
2010-03-16 12:20:00,28.64,28.65,28.63,28.64,16700.0,16.3441,16.3498,16.3384,16.3441,16700.0
2010-03-16 12:25:00,28.64,28.64,28.61,28.64,36500.0,16.3441,16.3441,16.327,16.3441,36500.0
2010-03-16 12:30:00,28.63,28.67,28.63,28.65,21600.0,16.3384,16.3612,16.3384,16.3498,21600.0
2010-03-16 12:35:00,28.64,28.69,28.63,28.67,20300.0,16.3441,16.3727,16.3384,16.3612,20300.0
2010-03-16 12:40:00,28.68,28.68,28.64,28.66,19100.0,16.367,16.367,16.3441,16.3555,19100.0
2010-03-16 12:45:00,28.66,28.68,28.65,28.66,18100.0,16.3555,16.367,16.3498,16.3555,18100.0
2010-03-16 12:50:00,28.67,28.69,28.65,28.65,20800.0,16.3612,16.3727,16.3498,16.3498,20800.0
2010-03-16 12:55:00,28.66,28.68,28.66,28.67,16400.0,16.3555,16.367,16.3555,16.3612,16400.0
2010-03-16 13:00:00,28.68,28.69,28.67,28.68,25800.0,16.367,16.3727,16.3612,16.367,25800.0
2010-03-16 13:05:00,28.67,28.69,28.67,28.68,18600.0,16.3612,16.3727,16.3612,16.367,18600.0
2010-03-16 13:10:00,28.69,28.7,28.67,28.69,25600.0,16.3727,16.3784,16.3612,16.3727,25600.0
2010-03-16 13:15:00,28.69,28.72,28.68,28.72,20600.0,16.3727,16.3898,16.367,16.3898,20600.0
2010-03-16 13:20:00,28.72,28.75,28.7,28.75,32600.0,16.3898,16.4069,16.3784,16.4069,32600.0
2010-03-16 13:25:00,28.74,28.79,28.73,28.79,17300.0,16.4012,16.4297,16.3955,16.4297,17300.0
2010-03-16 13:30:00,28.78,28.82,28.77,28.82,28200.0,16.424,16.4469,16.4183,16.4469,28200.0
2010-03-16 13:35:00,28.81,28.82,28.78,28.8,26800.0,16.4411,16.4469,16.424,16.4354,26800.0
2010-03-16 13:40:00,28.81,28.84,28.8,28.84,19100.0,16.4411,16.4583,16.4354,16.4583,19100.0
2010-03-16 13:45:00,28.84,28.84,28.82,28.82,20100.0,16.4583,16.4583,16.4469,16.4469,20100.0
2010-03-16 13:50:00,28.83,28.83,28.81,28.83,22700.0,16.4526,16.4526,16.4411,16.4526,22700.0
2010-03-16 13:55:00,28.83,28.86,28.82,28.86,14700.0,16.4526,16.4697,16.4469,16.4697,14700.0
2010-03-16 14:00:00,28.85,28.86,28.79,28.81,50400.0,16.464,16.4697,16.4297,16.4411,50400.0
2010-03-16 14:05:00,28.81,28.81,28.8,28.8,11800.0,16.4411,16.4411,16.4354,16.4354,11800.0
2010-03-16 14:10:00,28.81,28.9,28.8,28.83,58700.0,16.4411,16.4925,16.4354,16.4526,58700.0
2010-03-16 14:15:00,28.84,28.89,28.75,28.8,74300.0,16.4583,16.4868,16.4069,16.4354,74300.0
2010-03-16 14:20:00,28.82,28.95,28.82,28.91,79900.0,16.4469,16.521,16.4469,16.4982,79900.0
2010-03-16 14:25:00,28.91,28.99,28.88,28.94,74800.0,16.4982,16.5439,16.4811,16.5153,74800.0
2010-03-16 14:30:00,28.93,28.93,28.86,28.89,64300.0,16.5096,16.5096,16.4697,16.4868,64300.0
2010-03-16 14:35:00,28.89,28.89,28.79,28.81,70100.0,16.4868,16.4868,16.4297,16.4411,70100.0
2010-03-16 14:40:00,28.81,28.88,28.81,28.84,127900.0,16.4411,16.4811,16.4411,16.4583,127900.0
2010-03-16 14:45:00,28.84,28.85,28.8,28.84,47100.0,16.4583,16.464,16.4354,16.4583,47100.0
2010-03-16 14:50:00,28.85,28.92,28.84,28.92,78100.0,16.464,16.5039,16.4583,16.5039,78100.0
2010-03-16 14:55:00,28.92,28.97,28.9,28.93,81300.0,16.5039,16.5325,16.4925,16.5096,81300.0
2010-03-16 15:00:00,28.94,28.97,28.9,28.9,86000.0,16.5153,16.5325,16.4925,16.4925,86000.0
2010-03-16 15:05:00,28.9,28.91,28.88,28.9,114900.0,16.4925,16.4982,16.4811,16.4925,114900.0
2010-03-16 15:10:00,28.91,28.94,28.9,28.94,37600.0,16.4982,16.5153,16.4925,16.5153,37600.0
2010-03-16 15:15:00,28.93,29.0,28.89,28.98,76100.0,16.5096,16.5496,16.4868,16.5382,76100.0
2010-03-16 15:20:00,28.99,29.03,28.94,29.01,89500.0,16.5439,16.5667,16.5153,16.5553,89500.0
2010-03-16 15:25:00,29.0,29.04,28.99,29.01,91700.0,16.5496,16.5724,16.5439,16.5553,91700.0
2010-03-16 15:30:00,29.01,29.05,29.0,29.0,119400.0,16.5553,16.5781,16.5496,16.5496,119400.0
2010-03-16 15:35:00,29.0,29.03,28.99,29.02,80900.0,16.5496,16.5667,16.5439,16.561,80900.0
2010-03-16 15:40:00,29.03,29.03,28.99,28.99,75600.0,16.5667,16.5667,16.5439,16.5439,75600.0
2010-03-16 15:45:00,28.99,29.0,28.97,29.0,72600.0,16.5439,16.5496,16.5325,16.5496,72600.0
2010-03-16 15:50:00,28.99,29.06,28.99,29.05,145100.0,16.5439,16.5838,16.5439,16.5781,145100.0
2010-03-16 15:55:00,29.05,29.06,29.01,29.01,253200.0,16.5781,16.5838,16.5553,16.5553,253200.0
2010-03-17 09:30:00,29.15,29.34,29.13,29.21,93600.0,16.6352,16.7436,16.6238,16.6694,93600.0
2010-03-17 09:35:00,29.21,29.29,29.16,29.19,62100.0,16.6694,16.7151,16.6409,16.658,62100.0
2010-03-17 09:40:00,29.2,29.29,29.17,29.23,86400.0,16.6637,16.7151,16.6466,16.6808,86400.0
2010-03-17 09:45:00,29.24,29.27,29.16,29.17,59400.0,16.6865,16.7037,16.6409,16.6466,59400.0
2010-03-17 09:50:00,29.16,29.17,29.03,29.08,89100.0,16.6409,16.6466,16.5667,16.5952,89100.0
2010-03-17 09:55:00,29.08,29.23,29.08,29.23,57400.0,16.5952,16.6808,16.5952,16.6808,57400.0
2010-03-17 10:00:00,29.23,29.25,29.14,29.2,83200.0,16.6808,16.6922,16.6295,16.6637,83200.0
2010-03-17 10:05:00,29.21,29.21,29.13,29.17,57400.0,16.6694,16.6694,16.6238,16.6466,57400.0
2010-03-17 10:10:00,29.17,29.19,29.12,29.15,50700.0,16.6466,16.658,16.6181,16.6352,50700.0
2010-03-17 10:15:00,29.16,29.16,29.1,29.16,41500.0,16.6409,16.6409,16.6066,16.6409,41500.0
2010-03-17 10:20:00,29.16,29.19,29.06,29.08,65500.0,16.6409,16.658,16.5838,16.5952,65500.0
2010-03-17 10:25:00,29.09,29.13,29.04,29.1,77800.0,16.6009,16.6238,16.5724,16.6066,77800.0
2010-03-17 10:30:00,29.1,29.16,29.08,29.09,89000.0,16.6066,16.6409,16.5952,16.6009,89000.0
2010-03-17 10:35:00,29.08,29.16,29.07,29.13,32900.0,16.5952,16.6409,16.5895,16.6238,32900.0
2010-03-17 10:40:00,29.11,29.13,29.05,29.05,35500.0,16.6123,16.6238,16.5781,16.5781,35500.0
2010-03-17 10:45:00,29.04,29.08,29.03,29.08,27000.0,16.5724,16.5952,16.5667,16.5952,27000.0
2010-03-17 10:50:00,29.08,29.08,29.0,29.02,49700.0,16.5952,16.5952,16.5496,16.561,49700.0
2010-03-17 10:55:00,29.02,29.12,29.02,29.09,32400.0,16.561,16.6181,16.561,16.6009,32400.0
2010-03-17 11:00:00,29.09,29.12,29.05,29.12,24900.0,16.6009,16.6181,16.5781,16.6181,24900.0
2010-03-17 11:05:00,29.12,29.15,29.09,29.11,48200.0,16.6181,16.6352,16.6009,16.6123,48200.0
2010-03-17 11:10:00,29.11,29.13,29.1,29.11,25400.0,16.6123,16.6238,16.6066,16.6123,25400.0
2010-03-17 11:15:00,29.11,29.2,29.07,29.19,66100.0,16.6123,16.6637,16.5895,16.658,66100.0
2010-03-17 11:20:00,29.18,29.27,29.18,29.22,81800.0,16.6523,16.7037,16.6523,16.6751,81800.0
2010-03-17 11:25:00,29.23,29.26,29.2,29.21,24600.0,16.6808,16.6979,16.6637,16.6694,24600.0
2010-03-17 11:30:00,29.22,29.26,29.22,29.25,29700.0,16.6751,16.6979,16.6751,16.6922,29700.0
2010-03-17 11:35:00,29.25,29.25,29.21,29.21,14600.0,16.6922,16.6922,16.6694,16.6694,14600.0
2010-03-17 11:40:00,29.22,29.25,29.19,29.19,47200.0,16.6751,16.6922,16.658,16.658,47200.0
2010-03-17 11:45:00,29.19,29.21,29.17,29.17,27200.0,16.658,16.6694,16.6466,16.6466,27200.0
2010-03-17 11:50:00,29.17,29.2,29.17,29.2,13300.0,16.6466,16.6637,16.6466,16.6637,13300.0
2010-03-17 11:55:00,29.2,29.23,29.18,29.19,30700.0,16.6637,16.6808,16.6523,16.658,30700.0
2010-03-17 12:00:00,29.2,29.23,29.18,29.22,22700.0,16.6637,16.6808,16.6523,16.6751,22700.0
2010-03-17 12:05:00,29.22,29.25,29.22,29.24,24000.0,16.6751,16.6922,16.6751,16.6865,24000.0
2010-03-17 12:10:00,29.24,29.24,29.18,29.18,45200.0,16.6865,16.6865,16.6523,16.6523,45200.0
2010-03-17 12:15:00,29.17,29.19,29.17,29.18,19700.0,16.6466,16.658,16.6466,16.6523,19700.0
2010-03-17 12:20:00,29.18,29.19,29.16,29.17,14400.0,16.6523,16.658,16.6409,16.6466,14400.0
2010-03-17 12:25:00,29.18,29.2,29.16,29.2,13100.0,16.6523,16.6637,16.6409,16.6637,13100.0
2010-03-17 12:30:00,29.19,29.2,29.17,29.19,19500.0,16.658,16.6637,16.6466,16.658,19500.0
2010-03-17 12:35:00,29.2,29.2,29.15,29.16,15800.0,16.6637,16.6637,16.6352,16.6409,15800.0
2010-03-17 12:40:00,29.16,29.19,29.15,29.18,20300.0,16.6409,16.658,16.6352,16.6523,20300.0
2010-03-17 12:45:00,29.18,29.2,29.17,29.19,12200.0,16.6523,16.6637,16.6466,16.658,12200.0
2010-03-17 12:50:00,29.18,29.19,29.17,29.19,10000.0,16.6523,16.658,16.6466,16.658,10000.0
2010-03-17 12:55:00,29.19,29.22,29.18,29.2,14100.0,16.658,16.6751,16.6523,16.6637,14100.0
2010-03-17 13:00:00,29.19,29.23,29.19,29.21,39300.0,16.658,16.6808,16.658,16.6694,39300.0
2010-03-17 13:05:00,29.21,29.22,29.2,29.21,5400.0,16.6694,16.6751,16.6637,16.6694,5400.0
2010-03-17 13:10:00,29.21,29.25,29.19,29.24,17200.0,16.6694,16.6922,16.658,16.6865,17200.0
2010-03-17 13:15:00,29.24,29.28,29.23,29.28,18300.0,16.6865,16.7094,16.6808,16.7094,18300.0
2010-03-17 13:20:00,29.28,29.28,29.26,29.28,22000.0,16.7094,16.7094,16.6979,16.7094,22000.0
2010-03-17 13:25:00,29.29,29.37,29.28,29.34,34900.0,16.7151,16.7607,16.7094,16.7436,34900.0
2010-03-17 13:30:00,29.34,29.41,29.33,29.41,50100.0,16.7436,16.7835,16.7379,16.7835,50100.0
2010-03-17 13:35:00,29.41,29.42,29.37,29.39,27200.0,16.7835,16.7893,16.7607,16.7721,27200.0
2010-03-17 13:40:00,29.38,29.39,29.35,29.35,30000.0,16.7664,16.7721,16.7493,16.7493,30000.0
2010-03-17 13:45:00,29.34,29.38,29.34,29.37,30900.0,16.7436,16.7664,16.7436,16.7607,30900.0
2010-03-17 13:50:00,29.37,29.39,29.35,29.39,25600.0,16.7607,16.7721,16.7493,16.7721,25600.0
2010-03-17 13:55:00,29.39,29.41,29.38,29.41,17900.0,16.7721,16.7835,16.7664,16.7835,17900.0
2010-03-17 14:00:00,29.41,29.46,29.4,29.45,68900.0,16.7835,16.8121,16.7778,16.8064,68900.0
2010-03-17 14:05:00,29.45,29.46,29.42,29.44,29700.0,16.8064,16.8121,16.7893,16.8007,29700.0
2010-03-17 14:10:00,29.43,29.47,29.42,29.43,35600.0,16.795,16.8178,16.7893,16.795,35600.0
2010-03-17 14:15:00,29.43,29.44,29.41,29.42,24700.0,16.795,16.8007,16.7835,16.7893,24700.0
2010-03-17 14:20:00,29.42,29.42,29.4,29.41,44400.0,16.7893,16.7893,16.7778,16.7835,44400.0
2010-03-17 14:25:00,29.41,29.41,29.37,29.37,18800.0,16.7835,16.7835,16.7607,16.7607,18800.0
2010-03-17 14:30:00,29.38,29.38,29.33,29.35,34700.0,16.7664,16.7664,16.7379,16.7493,34700.0
2010-03-17 14:35:00,29.35,29.4,29.34,29.36,115500.0,16.7493,16.7778,16.7436,16.755,115500.0
2010-03-17 14:40:00,29.36,29.38,29.36,29.38,21500.0,16.755,16.7664,16.755,16.7664,21500.0
2010-03-17 14:45:00,29.37,29.4,29.37,29.39,30100.0,16.7607,16.7778,16.7607,16.7721,30100.0
2010-03-17 14:50:00,29.38,29.39,29.35,29.35,59200.0,16.7664,16.7721,16.7493,16.7493,59200.0
2010-03-17 14:55:00,29.36,29.36,29.29,29.3,83600.0,16.755,16.755,16.7151,16.7208,83600.0
2010-03-17 15:00:00,29.3,29.37,29.3,29.37,46000.0,16.7208,16.7607,16.7208,16.7607,46000.0
2010-03-17 15:05:00,29.37,29.4,29.36,29.4,46500.0,16.7607,16.7778,16.755,16.7778,46500.0
2010-03-17 15:10:00,29.4,29.43,29.38,29.43,77200.0,16.7778,16.795,16.7664,16.795,77200.0
2010-03-17 15:15:00,29.43,29.44,29.33,29.33,75400.0,16.795,16.8007,16.7379,16.7379,75400.0
2010-03-17 15:20:00,29.33,29.4,29.31,29.36,142100.0,16.7379,16.7778,16.7265,16.755,142100.0
2010-03-17 15:25:00,29.36,29.36,29.31,29.33,74400.0,16.755,16.755,16.7265,16.7379,74400.0
2010-03-17 15:30:00,29.34,29.34,29.23,29.24,63400.0,16.7436,16.7436,16.6808,16.6865,63400.0
2010-03-17 15:35:00,29.24,29.35,29.23,29.33,64400.0,16.6865,16.7493,16.6808,16.7379,64400.0
2010-03-17 15:40:00,29.33,29.34,29.32,29.33,37400.0,16.7379,16.7436,16.7322,16.7379,37400.0
2010-03-17 15:45:00,29.32,29.4,29.32,29.36,117600.0,16.7322,16.7778,16.7322,16.755,117600.0
2010-03-17 15:50:00,29.37,29.39,29.36,29.38,82600.0,16.7607,16.7721,16.755,16.7664,82600.0
2010-03-17 15:55:00,29.37,29.42,29.36,29.42,371800.0,16.7607,16.7893,16.755,16.7893,371800.0
2010-03-18 09:30:00,29.32,29.64,29.32,29.54,89300.0,16.7322,16.9148,16.7322,16.8577,89300.0
2010-03-18 09:35:00,29.56,29.71,29.52,29.69,91000.0,16.8692,16.9548,16.8463,16.9433,91000.0
2010-03-18 09:40:00,29.69,29.7,29.62,29.63,102400.0,16.9433,16.949,16.9034,16.9091,102400.0
2010-03-18 09:45:00,29.63,29.73,29.62,29.73,112200.0,16.9091,16.9662,16.9034,16.9662,112200.0
2010-03-18 09:50:00,29.73,29.75,29.69,29.75,79500.0,16.9662,16.9776,16.9433,16.9776,79500.0
2010-03-18 09:55:00,29.75,29.75,29.7,29.7,66800.0,16.9776,16.9776,16.949,16.949,66800.0
2010-03-18 10:00:00,29.71,29.79,29.71,29.71,77000.0,16.9548,17.0004,16.9548,16.9548,77000.0
2010-03-18 10:05:00,29.71,29.72,29.62,29.63,112400.0,16.9548,16.9605,16.9034,16.9091,112400.0
2010-03-18 10:10:00,29.62,29.63,29.5,29.52,45600.0,16.9034,16.9091,16.8349,16.8463,45600.0
2010-03-18 10:15:00,29.52,29.52,29.4,29.42,88000.0,16.8463,16.8463,16.7778,16.7893,88000.0
2010-03-18 10:20:00,29.42,29.43,29.34,29.43,59000.0,16.7893,16.795,16.7436,16.795,59000.0
2010-03-18 10:25:00,29.42,29.42,29.26,29.26,49000.0,16.7893,16.7893,16.6979,16.6979,49000.0
2010-03-18 10:30:00,29.26,29.32,29.21,29.21,71500.0,16.6979,16.7322,16.6694,16.6694,71500.0
2010-03-18 10:35:00,29.2,29.2,29.08,29.08,106800.0,16.6637,16.6637,16.5952,16.5952,106800.0
2010-03-18 10:40:00,29.08,29.12,29.07,29.1,79700.0,16.5952,16.6181,16.5895,16.6066,79700.0
2010-03-18 10:45:00,29.09,29.16,29.09,29.16,138400.0,16.6009,16.6409,16.6009,16.6409,138400.0
2010-03-18 10:50:00,29.17,29.22,29.13,29.14,34400.0,16.6466,16.6751,16.6238,16.6295,34400.0
2010-03-18 10:55:00,29.13,29.21,29.13,29.18,27000.0,16.6238,16.6694,16.6238,16.6523,27000.0
2010-03-18 11:00:00,29.18,29.2,29.17,29.17,25600.0,16.6523,16.6637,16.6466,16.6466,25600.0
2010-03-18 11:05:00,29.18,29.29,29.17,29.29,60100.0,16.6523,16.7151,16.6466,16.7151,60100.0
2010-03-18 11:10:00,29.29,29.32,29.2,29.22,40800.0,16.7151,16.7322,16.6637,16.6751,40800.0
2010-03-18 11:15:00,29.22,29.3,29.22,29.29,44100.0,16.6751,16.7208,16.6751,16.7151,44100.0
2010-03-18 11:20:00,29.29,29.31,29.26,29.27,22000.0,16.7151,16.7265,16.6979,16.7037,22000.0
2010-03-18 11:25:00,29.28,29.29,29.23,29.24,27700.0,16.7094,16.7151,16.6808,16.6865,27700.0
2010-03-18 11:30:00,29.24,29.25,29.21,29.22,12200.0,16.6865,16.6922,16.6694,16.6751,12200.0
2010-03-18 11:35:00,29.22,29.23,29.21,29.22,16400.0,16.6751,16.6808,16.6694,16.6751,16400.0
2010-03-18 11:40:00,29.21,29.21,29.11,29.12,31700.0,16.6694,16.6694,16.6123,16.6181,31700.0
2010-03-18 11:45:00,29.11,29.14,29.1,29.13,28400.0,16.6123,16.6295,16.6066,16.6238,28400.0
2010-03-18 11:50:00,29.12,29.12,29.07,29.1,45000.0,16.6181,16.6181,16.5895,16.6066,45000.0
2010-03-18 11:55:00,29.1,29.11,29.06,29.08,32000.0,16.6066,16.6123,16.5838,16.5952,32000.0
2010-03-18 12:00:00,29.08,29.1,28.97,28.98,63100.0,16.5952,16.6066,16.5325,16.5382,63100.0
2010-03-18 12:05:00,28.97,29.04,28.96,29.04,33600.0,16.5325,16.5724,16.5267,16.5724,33600.0
2010-03-18 12:10:00,29.04,29.05,28.91,28.94,53600.0,16.5724,16.5781,16.4982,16.5153,53600.0
2010-03-18 12:15:00,28.94,29.0,28.93,28.96,25400.0,16.5153,16.5496,16.5096,16.5267,25400.0
2010-03-18 12:20:00,28.97,29.03,28.97,28.99,16400.0,16.5325,16.5667,16.5325,16.5439,16400.0
2010-03-18 12:25:00,28.99,28.99,28.93,28.95,76100.0,16.5439,16.5439,16.5096,16.521,76100.0
2010-03-18 12:30:00,28.96,28.97,28.93,28.97,26200.0,16.5267,16.5325,16.5096,16.5325,26200.0
2010-03-18 12:35:00,28.97,28.98,28.92,28.95,27500.0,16.5325,16.5382,16.5039,16.521,27500.0
2010-03-18 12:40:00,28.95,28.96,28.93,28.94,21300.0,16.521,16.5267,16.5096,16.5153,21300.0
2010-03-18 12:45:00,28.94,28.95,28.92,28.92,29400.0,16.5153,16.521,16.5039,16.5039,29400.0
2010-03-18 12:50:00,28.92,28.94,28.88,28.88,27800.0,16.5039,16.5153,16.4811,16.4811,27800.0
2010-03-18 12:55:00,28.89,28.94,28.87,28.89,42300.0,16.4868,16.5153,16.4754,16.4868,42300.0
2010-03-18 13:00:00,28.9,28.96,28.9,28.96,18400.0,16.4925,16.5267,16.4925,16.5267,18400.0
2010-03-18 13:05:00,28.96,29.07,28.96,29.03,39900.0,16.5267,16.5895,16.5267,16.5667,39900.0
2010-03-18 13:10:00,29.03,29.04,28.99,29.01,23200.0,16.5667,16.5724,16.5439,16.5553,23200.0
2010-03-18 13:15:00,29.01,29.02,28.95,28.95,15400.0,16.5553,16.561,16.521,16.521,15400.0
2010-03-18 13:20:00,28.95,29.0,28.94,29.0,8600.0,16.521,16.5496,16.5153,16.5496,8600.0
2010-03-18 13:25:00,29.0,29.03,28.99,29.03,7500.0,16.5496,16.5667,16.5439,16.5667,7500.0
2010-03-18 13:30:00,29.03,29.11,29.03,29.06,22400.0,16.5667,16.6123,16.5667,16.5838,22400.0
2010-03-18 13:35:00,29.06,29.08,29.05,29.08,13700.0,16.5838,16.5952,16.5781,16.5952,13700.0
2010-03-18 13:40:00,29.09,29.11,29.07,29.08,28800.0,16.6009,16.6123,16.5895,16.5952,28800.0
2010-03-18 13:45:00,29.07,29.09,29.04,29.04,27500.0,16.5895,16.6009,16.5724,16.5724,27500.0
2010-03-18 13:50:00,29.04,29.04,29.01,29.02,6700.0,16.5724,16.5724,16.5553,16.561,6700.0
2010-03-18 13:55:00,29.02,29.06,29.01,29.06,21600.0,16.561,16.5838,16.5553,16.5838,21600.0
2010-03-18 14:00:00,29.06,29.08,29.02,29.04,23000.0,16.5838,16.5952,16.561,16.5724,23000.0
2010-03-18 14:05:00,29.04,29.05,29.01,29.03,17500.0,16.5724,16.5781,16.5553,16.5667,17500.0
2010-03-18 14:10:00,29.03,29.04,29.01,29.04,16400.0,16.5667,16.5724,16.5553,16.5724,16400.0
2010-03-18 14:15:00,29.03,29.07,29.02,29.02,13700.0,16.5667,16.5895,16.561,16.561,13700.0
2010-03-18 14:20:00,29.03,29.04,29.0,29.01,21000.0,16.5667,16.5724,16.5496,16.5553,21000.0
2010-03-18 14:25:00,29.01,29.07,29.01,29.07,13000.0,16.5553,16.5895,16.5553,16.5895,13000.0
2010-03-18 14:30:00,29.06,29.15,29.06,29.14,15700.0,16.5838,16.6352,16.5838,16.6295,15700.0
2010-03-18 14:35:00,29.15,29.16,29.04,29.05,115200.0,16.6352,16.6409,16.5724,16.5781,115200.0
2010-03-18 14:40:00,29.05,29.08,29.04,29.08,12000.0,16.5781,16.5952,16.5724,16.5952,12000.0
2010-03-18 14:45:00,29.08,29.08,29.0,29.02,36600.0,16.5952,16.5952,16.5496,16.561,36600.0
2010-03-18 14:50:00,29.02,29.06,29.0,29.06,17800.0,16.561,16.5838,16.5496,16.5838,17800.0
2010-03-18 14:55:00,29.06,29.1,29.03,29.09,23400.0,16.5838,16.6066,16.5667,16.6009,23400.0
2010-03-18 15:00:00,29.09,29.09,29.05,29.06,14300.0,16.6009,16.6009,16.5781,16.5838,14300.0
2010-03-18 15:05:00,29.06,29.09,29.05,29.06,19700.0,16.5838,16.6009,16.5781,16.5838,19700.0
2010-03-18 15:10:00,29.07,29.07,29.02,29.02,12700.0,16.5895,16.5895,16.561,16.561,12700.0
2010-03-18 15:15:00,29.02,29.08,29.01,29.08,23500.0,16.561,16.5952,16.5553,16.5952,23500.0
2010-03-18 15:20:00,29.08,29.12,29.07,29.08,29600.0,16.5952,16.6181,16.5895,16.5952,29600.0
2010-03-18 15:25:00,29.08,29.13,29.08,29.13,19400.0,16.5952,16.6238,16.5952,16.6238,19400.0
2010-03-18 15:30:00,29.13,29.19,29.11,29.16,92400.0,16.6238,16.658,16.6123,16.6409,92400.0
2010-03-18 15:35:00,29.17,29.17,29.11,29.12,59200.0,16.6466,16.6466,16.6123,16.6181,59200.0
2010-03-18 15:40:00,29.11,29.11,29.07,29.1,56800.0,16.6123,16.6123,16.5895,16.6066,56800.0
2010-03-18 15:45:00,29.1,29.14,29.09,29.1,35700.0,16.6066,16.6295,16.6009,16.6066,35700.0
2010-03-18 15:50:00,29.11,29.11,29.08,29.1,84200.0,16.6123,16.6123,16.5952,16.6066,84200.0
2010-03-18 15:55:00,29.1,29.12,29.08,29.08,210200.0,16.6066,16.6181,16.5952,16.5952,210200.0
2010-03-19 09:30:00,29.42,29.53,29.13,29.29,651300.0,16.7893,16.852,16.6238,16.7151,651300.0
2010-03-19 09:35:00,29.29,29.31,29.07,29.1,52000.0,16.7151,16.7265,16.5895,16.6066,52000.0
2010-03-19 09:40:00,29.1,29.1,28.88,28.95,116600.0,16.6066,16.6066,16.4811,16.521,116600.0
2010-03-19 09:45:00,28.93,28.94,28.79,28.9,59200.0,16.5096,16.5153,16.4297,16.4925,59200.0
2010-03-19 09:50:00,28.9,28.97,28.88,28.95,38900.0,16.4925,16.5325,16.4811,16.521,38900.0
2010-03-19 09:55:00,28.95,28.95,28.91,28.94,18000.0,16.521,16.521,16.4982,16.5153,18000.0
2010-03-19 10:00:00,28.94,28.95,28.89,28.9,26800.0,16.5153,16.521,16.4868,16.4925,26800.0
2010-03-19 10:05:00,28.89,28.89,28.81,28.81,19800.0,16.4868,16.4868,16.4411,16.4411,19800.0
2010-03-19 10:10:00,28.81,28.82,28.76,28.78,34300.0,16.4411,16.4469,16.4126,16.424,34300.0
2010-03-19 10:15:00,28.76,28.77,28.68,28.7,104600.0,16.4126,16.4183,16.367,16.3784,104600.0
2010-03-19 10:20:00,28.69,28.69,28.6,28.65,38300.0,16.3727,16.3727,16.3213,16.3498,38300.0
2010-03-19 10:25:00,28.65,28.7,28.64,28.67,69900.0,16.3498,16.3784,16.3441,16.3612,69900.0
2010-03-19 10:30:00,28.67,28.67,28.58,28.61,34600.0,16.3612,16.3612,16.3099,16.327,34600.0
2010-03-19 10:35:00,28.61,28.7,28.6,28.7,27000.0,16.327,16.3784,16.3213,16.3784,27000.0
2010-03-19 10:40:00,28.69,28.75,28.67,28.72,25000.0,16.3727,16.4069,16.3612,16.3898,25000.0
2010-03-19 10:45:00,28.73,28.76,28.72,28.73,16100.0,16.3955,16.4126,16.3898,16.3955,16100.0
2010-03-19 10:50:00,28.74,28.74,28.64,28.66,20000.0,16.4012,16.4012,16.3441,16.3555,20000.0
2010-03-19 10:55:00,28.66,28.69,28.61,28.63,39600.0,16.3555,16.3727,16.327,16.3384,39600.0
2010-03-19 11:00:00,28.63,28.64,28.57,28.59,29000.0,16.3384,16.3441,16.3042,16.3156,29000.0
2010-03-19 11:05:00,28.59,28.62,28.58,28.61,28700.0,16.3156,16.3327,16.3099,16.327,28700.0
2010-03-19 11:10:00,28.62,28.64,28.51,28.56,40700.0,16.3327,16.3441,16.2699,16.2985,40700.0
2010-03-19 11:15:00,28.55,28.57,28.51,28.53,37900.0,16.2928,16.3042,16.2699,16.2814,37900.0
2010-03-19 11:20:00,28.53,28.62,28.53,28.59,18700.0,16.2814,16.3327,16.2814,16.3156,18700.0
2010-03-19 11:25:00,28.58,28.59,28.53,28.55,20400.0,16.3099,16.3156,16.2814,16.2928,20400.0
2010-03-19 11:30:00,28.55,28.57,28.49,28.56,39300.0,16.2928,16.3042,16.2585,16.2985,39300.0
2010-03-19 11:35:00,28.57,28.57,28.52,28.55,23800.0,16.3042,16.3042,16.2756,16.2928,23800.0
2010-03-19 11:40:00,28.56,28.59,28.56,28.58,11600.0,16.2985,16.3156,16.2985,16.3099,11600.0
2010-03-19 11:45:00,28.58,28.63,28.58,28.63,13200.0,16.3099,16.3384,16.3099,16.3384,13200.0
2010-03-19 11:50:00,28.64,28.69,28.61,28.68,25900.0,16.3441,16.3727,16.327,16.367,25900.0
2010-03-19 11:55:00,28.68,28.69,28.61,28.65,18400.0,16.367,16.3727,16.327,16.3498,18400.0
2010-03-19 12:00:00,28.64,28.67,28.64,28.66,15100.0,16.3441,16.3612,16.3441,16.3555,15100.0
2010-03-19 12:05:00,28.66,28.75,28.66,28.75,72300.0,16.3555,16.4069,16.3555,16.4069,72300.0
2010-03-19 12:10:00,28.74,28.76,28.73,28.74,59100.0,16.4012,16.4126,16.3955,16.4012,59100.0
2010-03-19 12:15:00,28.74,28.75,28.72,28.73,69100.0,16.4012,16.4069,16.3898,16.3955,69100.0
2010-03-19 12:20:00,28.73,28.75,28.72,28.75,32200.0,16.3955,16.4069,16.3898,16.4069,32200.0
2010-03-19 12:25:00,28.76,28.83,28.75,28.8,40900.0,16.4126,16.4526,16.4069,16.4354,40900.0
2010-03-19 12:30:00,28.8,28.82,28.76,28.76,26300.0,16.4354,16.4469,16.4126,16.4126,26300.0
2010-03-19 12:35:00,28.76,28.79,28.75,28.78,22700.0,16.4126,16.4297,16.4069,16.424,22700.0
2010-03-19 12:40:00,28.77,28.79,28.77,28.79,28600.0,16.4183,16.4297,16.4183,16.4297,28600.0
2010-03-19 12:45:00,28.79,28.8,28.75,28.76,14600.0,16.4297,16.4354,16.4069,16.4126,14600.0
2010-03-19 12:50:00,28.75,28.77,28.71,28.75,21400.0,16.4069,16.4183,16.3841,16.4069,21400.0
2010-03-19 12:55:00,28.74,28.77,28.71,28.77,14300.0,16.4012,16.4183,16.3841,16.4183,14300.0
2010-03-19 13:00:00,28.77,28.84,28.77,28.83,27100.0,16.4183,16.4583,16.4183,16.4526,27100.0
2010-03-19 13:05:00,28.83,28.85,28.82,28.83,13500.0,16.4526,16.464,16.4469,16.4526,13500.0
2010-03-19 13:10:00,28.83,28.83,28.82,28.83,8600.0,16.4526,16.4526,16.4469,16.4526,8600.0
2010-03-19 13:15:00,28.83,28.84,28.82,28.83,12700.0,16.4526,16.4583,16.4469,16.4526,12700.0
2010-03-19 13:20:00,28.83,28.85,28.79,28.82,38300.0,16.4526,16.464,16.4297,16.4469,38300.0
2010-03-19 13:25:00,28.81,28.85,28.81,28.85,23300.0,16.4411,16.464,16.4411,16.464,23300.0
2010-03-19 13:30:00,28.85,28.85,28.8,28.8,21700.0,16.464,16.464,16.4354,16.4354,21700.0
2010-03-19 13:35:00,28.8,28.83,28.77,28.8,13800.0,16.4354,16.4526,16.4183,16.4354,13800.0
2010-03-19 13:40:00,28.8,28.82,28.75,28.78,25100.0,16.4354,16.4469,16.4069,16.424,25100.0
2010-03-19 13:45:00,28.78,28.79,28.73,28.79,16200.0,16.424,16.4297,16.3955,16.4297,16200.0
2010-03-19 13:50:00,28.79,28.82,28.77,28.81,18200.0,16.4297,16.4469,16.4183,16.4411,18200.0
2010-03-19 13:55:00,28.82,28.86,28.81,28.84,15400.0,16.4469,16.4697,16.4411,16.4583,15400.0
2010-03-19 14:00:00,28.84,28.88,28.83,28.88,20100.0,16.4583,16.4811,16.4526,16.4811,20100.0
2010-03-19 14:05:00,28.88,28.93,28.87,28.92,18900.0,16.4811,16.5096,16.4754,16.5039,18900.0
2010-03-19 14:10:00,28.92,28.94,28.9,28.9,23100.0,16.5039,16.5153,16.4925,16.4925,23100.0
2010-03-19 14:15:00,28.9,28.93,28.89,28.93,18200.0,16.4925,16.5096,16.4868,16.5096,18200.0
2010-03-19 14:20:00,28.93,28.96,28.93,28.96,24900.0,16.5096,16.5267,16.5096,16.5267,24900.0
2010-03-19 14:25:00,28.95,28.98,28.93,28.94,28600.0,16.521,16.5382,16.5096,16.5153,28600.0
2010-03-19 14:30:00,28.95,28.95,28.89,28.89,17600.0,16.521,16.521,16.4868,16.4868,17600.0
2010-03-19 14:35:00,28.89,28.9,28.86,28.87,16400.0,16.4868,16.4925,16.4697,16.4754,16400.0
2010-03-19 14:40:00,28.87,28.93,28.85,28.9,33000.0,16.4754,16.5096,16.464,16.4925,33000.0
2010-03-19 14:45:00,28.9,28.92,28.88,28.92,19500.0,16.4925,16.5039,16.4811,16.5039,19500.0
2010-03-19 14:50:00,28.92,28.93,28.86,28.88,26000.0,16.5039,16.5096,16.4697,16.4811,26000.0
2010-03-19 14:55:00,28.89,28.9,28.86,28.86,14000.0,16.4868,16.4925,16.4697,16.4697,14000.0
2010-03-19 15:00:00,28.87,28.89,28.85,28.87,38000.0,16.4754,16.4868,16.464,16.4754,38000.0
2010-03-19 15:05:00,28.87,28.91,28.86,28.89,23500.0,16.4754,16.4982,16.4697,16.4868,23500.0
2010-03-19 15:10:00,28.88,28.89,28.85,28.86,17500.0,16.4811,16.4868,16.464,16.4697,17500.0
2010-03-19 15:15:00,28.85,28.9,28.84,28.89,44500.0,16.464,16.4925,16.4583,16.4868,44500.0
2010-03-19 15:20:00,28.9,28.9,28.85,28.85,22600.0,16.4925,16.4925,16.464,16.464,22600.0
2010-03-19 15:25:00,28.85,28.87,28.85,28.86,21700.0,16.464,16.4754,16.464,16.4697,21700.0
2010-03-19 15:30:00,28.86,28.87,28.74,28.76,77800.0,16.4697,16.4754,16.4012,16.4126,77800.0
2010-03-19 15:35:00,28.75,28.81,28.73,28.78,61500.0,16.4069,16.4411,16.3955,16.424,61500.0
2010-03-19 15:40:00,28.79,28.82,28.76,28.82,44100.0,16.4297,16.4469,16.4126,16.4469,44100.0
2010-03-19 15:45:00,28.82,28.85,28.76,28.84,98600.0,16.4469,16.464,16.4126,16.4583,98600.0
2010-03-19 15:50:00,28.83,28.85,28.8,28.8,152100.0,16.4526,16.464,16.4354,16.4354,152100.0
2010-03-19 15:55:00,28.8,28.82,28.79,28.81,250000.0,16.4354,16.4469,16.4297,16.4411,250000.0
2010-03-22 09:30:00,28.68,28.79,28.57,28.75,91500.0,16.367,16.4297,16.3042,16.4069,91500.0
2010-03-22 09:35:00,28.77,29.06,28.69,29.04,133600.0,16.4183,16.5838,16.3727,16.5724,133600.0
2010-03-22 09:40:00,29.04,29.13,28.99,29.05,63000.0,16.5724,16.6238,16.5439,16.5781,63000.0
2010-03-22 09:45:00,29.05,29.27,29.05,29.27,90600.0,16.5781,16.7037,16.5781,16.7037,90600.0
2010-03-22 09:50:00,29.27,29.38,29.24,29.37,68700.0,16.7037,16.7664,16.6865,16.7607,68700.0
2010-03-22 09:55:00,29.38,29.5,29.35,29.46,85300.0,16.7664,16.8349,16.7493,16.8121,85300.0
2010-03-22 10:00:00,29.46,29.51,29.38,29.39,93300.0,16.8121,16.8406,16.7664,16.7721,93300.0
2010-03-22 10:05:00,29.39,29.39,29.19,29.26,54500.0,16.7721,16.7721,16.658,16.6979,54500.0
2010-03-22 10:10:00,29.26,29.28,29.21,29.26,36800.0,16.6979,16.7094,16.6694,16.6979,36800.0
2010-03-22 10:15:00,29.26,29.28,29.18,29.21,35200.0,16.6979,16.7094,16.6523,16.6694,35200.0
2010-03-22 10:20:00,29.23,29.27,29.22,29.25,43900.0,16.6808,16.7037,16.6751,16.6922,43900.0
2010-03-22 10:25:00,29.25,29.44,29.25,29.43,66300.0,16.6922,16.8007,16.6922,16.795,66300.0
2010-03-22 10:30:00,29.42,29.5,29.42,29.43,36900.0,16.7893,16.8349,16.7893,16.795,36900.0
2010-03-22 10:35:00,29.43,29.49,29.41,29.48,42900.0,16.795,16.8292,16.7835,16.8235,42900.0
2010-03-22 10:40:00,29.49,29.56,29.49,29.51,88000.0,16.8292,16.8692,16.8292,16.8406,88000.0
2010-03-22 10:45:00,29.51,29.65,29.5,29.57,75700.0,16.8406,16.9205,16.8349,16.8749,75700.0
2010-03-22 10:50:00,29.57,29.68,29.57,29.64,42100.0,16.8749,16.9376,16.8749,16.9148,42100.0
2010-03-22 10:55:00,29.63,29.71,29.62,29.68,77200.0,16.9091,16.9548,16.9034,16.9376,77200.0
2010-03-22 11:00:00,29.67,29.8,29.67,29.78,94300.0,16.9319,17.0061,16.9319,16.9947,94300.0
2010-03-22 11:05:00,29.79,29.8,29.71,29.71,65200.0,17.0004,17.0061,16.9548,16.9548,65200.0
2010-03-22 11:10:00,29.71,29.72,29.52,29.52,102500.0,16.9548,16.9605,16.8463,16.8463,102500.0
2010-03-22 11:15:00,29.52,29.53,29.42,29.47,74600.0,16.8463,16.852,16.7893,16.8178,74600.0
2010-03-22 11:20:00,29.46,29.57,29.45,29.53,33100.0,16.8121,16.8749,16.8064,16.852,33100.0
2010-03-22 11:25:00,29.54,29.57,29.47,29.47,28300.0,16.8577,16.8749,16.8178,16.8178,28300.0
2010-03-22 11:30:00,29.48,29.49,29.42,29.43,44900.0,16.8235,16.8292,16.7893,16.795,44900.0
2010-03-22 11:35:00,29.42,29.52,29.42,29.44,60200.0,16.7893,16.8463,16.7893,16.8007,60200.0
2010-03-22 11:40:00,29.46,29.48,29.38,29.39,26100.0,16.8121,16.8235,16.7664,16.7721,26100.0
2010-03-22 11:45:00,29.38,29.53,29.38,29.51,24800.0,16.7664,16.852,16.7664,16.8406,24800.0
2010-03-22 11:50:00,29.51,29.54,29.48,29.54,19200.0,16.8406,16.8577,16.8235,16.8577,19200.0
2010-03-22 11:55:00,29.54,29.62,29.51,29.6,26800.0,16.8577,16.9034,16.8406,16.892,26800.0
2010-03-22 12:00:00,29.6,29.6,29.45,29.46,31400.0,16.892,16.892,16.8064,16.8121,31400.0
2010-03-22 12:05:00,29.46,29.53,29.46,29.53,19800.0,16.8121,16.852,16.8121,16.852,19800.0
2010-03-22 12:10:00,29.52,29.54,29.48,29.48,24700.0,16.8463,16.8577,16.8235,16.8235,24700.0
2010-03-22 12:15:00,29.48,29.54,29.47,29.51,28400.0,16.8235,16.8577,16.8178,16.8406,28400.0
2010-03-22 12:20:00,29.52,29.54,29.5,29.5,14000.0,16.8463,16.8577,16.8349,16.8349,14000.0
2010-03-22 12:25:00,29.5,29.59,29.5,29.58,17200.0,16.8349,16.8863,16.8349,16.8806,17200.0
2010-03-22 12:30:00,29.59,29.65,29.58,29.63,28200.0,16.8863,16.9205,16.8806,16.9091,28200.0
2010-03-22 12:35:00,29.64,29.64,29.59,29.6,17600.0,16.9148,16.9148,16.8863,16.892,17600.0
2010-03-22 12:40:00,29.61,29.65,29.58,29.63,12600.0,16.8977,16.9205,16.8806,16.9091,12600.0
2010-03-22 12:45:00,29.63,29.68,29.63,29.67,17500.0,16.9091,16.9376,16.9091,16.9319,17500.0
2010-03-22 12:50:00,29.68,29.71,29.67,29.71,29900.0,16.9376,16.9548,16.9319,16.9548,29900.0
2010-03-22 12:55:00,29.71,29.71,29.64,29.64,22500.0,16.9548,16.9548,16.9148,16.9148,22500.0
2010-03-22 13:00:00,29.65,29.72,29.65,29.7,38100.0,16.9205,16.9605,16.9205,16.949,38100.0
2010-03-22 13:05:00,29.7,29.7,29.65,29.67,16400.0,16.949,16.949,16.9205,16.9319,16400.0
2010-03-22 13:10:00,29.67,29.71,29.66,29.69,13300.0,16.9319,16.9548,16.9262,16.9433,13300.0
2010-03-22 13:15:00,29.69,29.72,29.67,29.71,29300.0,16.9433,16.9605,16.9319,16.9548,29300.0
2010-03-22 13:20:00,29.71,29.74,29.68,29.69,20900.0,16.9548,16.9719,16.9376,16.9433,20900.0
2010-03-22 13:25:00,29.69,29.71,29.64,29.65,17000.0,16.9433,16.9548,16.9148,16.9205,17000.0
2010-03-22 13:30:00,29.65,29.71,29.62,29.69,33200.0,16.9205,16.9548,16.9034,16.9433,33200.0
2010-03-22 13:35:00,29.69,29.72,29.64,29.66,27700.0,16.9433,16.9605,16.9148,16.9262,27700.0
2010-03-22 13:40:00,29.65,29.69,29.65,29.68,21500.0,16.9205,16.9433,16.9205,16.9376,21500.0
2010-03-22 13:45:00,29.67,29.69,29.65,29.66,16300.0,16.9319,16.9433,16.9205,16.9262,16300.0
2010-03-22 13:50:00,29.67,29.67,29.65,29.66,9600.0,16.9319,16.9319,16.9205,16.9262,9600.0
2010-03-22 13:55:00,29.66,29.67,29.65,29.65,15900.0,16.9262,16.9319,16.9205,16.9205,15900.0
2010-03-22 14:00:00,29.65,29.68,29.63,29.68,23400.0,16.9205,16.9376,16.9091,16.9376,23400.0
2010-03-22 14:05:00,29.68,29.7,29.65,29.66,28100.0,16.9376,16.949,16.9205,16.9262,28100.0
2010-03-22 14:10:00,29.66,29.66,29.62,29.65,15600.0,16.9262,16.9262,16.9034,16.9205,15600.0
2010-03-22 14:15:00,29.65,29.72,29.65,29.7,15200.0,16.9205,16.9605,16.9205,16.949,15200.0
2010-03-22 14:20:00,29.7,29.75,29.69,29.73,21400.0,16.949,16.9776,16.9433,16.9662,21400.0
2010-03-22 14:25:00,29.72,29.74,29.7,29.71,13600.0,16.9605,16.9719,16.949,16.9548,13600.0
2010-03-22 14:30:00,29.7,29.78,29.7,29.76,18500.0,16.949,16.9947,16.949,16.9833,18500.0
2010-03-22 14:35:00,29.77,29.79,29.73,29.79,21600.0,16.989,17.0004,16.9662,17.0004,21600.0
2010-03-22 14:40:00,29.79,29.82,29.78,29.8,20300.0,17.0004,17.0175,16.9947,17.0061,20300.0
2010-03-22 14:45:00,29.81,29.85,29.8,29.84,20500.0,17.0118,17.0346,17.0061,17.0289,20500.0
2010-03-22 14:50:00,29.85,29.85,29.77,29.78,23100.0,17.0346,17.0346,16.989,16.9947,23100.0
2010-03-22 14:55:00,29.78,29.8,29.74,29.76,18100.0,16.9947,17.0061,16.9719,16.9833,18100.0
2010-03-22 15:00:00,29.76,29.82,29.76,29.8,22600.0,16.9833,17.0175,16.9833,17.0061,22600.0
2010-03-22 15:05:00,29.8,29.8,29.73,29.75,17100.0,17.0061,17.0061,16.9662,16.9776,17100.0
2010-03-22 15:10:00,29.75,29.81,29.75,29.79,30600.0,16.9776,17.0118,16.9776,17.0004,30600.0
2010-03-22 15:15:00,29.8,29.84,29.8,29.84,23600.0,17.0061,17.0289,17.0061,17.0289,23600.0
2010-03-22 15:20:00,29.83,29.85,29.82,29.83,31700.0,17.0232,17.0346,17.0175,17.0232,31700.0
2010-03-22 15:25:00,29.83,29.85,29.81,29.82,25300.0,17.0232,17.0346,17.0118,17.0175,25300.0
2010-03-22 15:30:00,29.81,29.83,29.78,29.83,31000.0,17.0118,17.0232,16.9947,17.0232,31000.0
2010-03-22 15:35:00,29.83,29.83,29.77,29.79,45900.0,17.0232,17.0232,16.989,17.0004,45900.0
2010-03-22 15:40:00,29.8,29.8,29.78,29.79,62000.0,17.0061,17.0061,16.9947,17.0004,62000.0
2010-03-22 15:45:00,29.79,29.82,29.76,29.82,122200.0,17.0004,17.0175,16.9833,17.0175,122200.0
2010-03-22 15:50:00,29.81,29.82,29.75,29.77,103500.0,17.0118,17.0175,16.9776,16.989,103500.0
2010-03-22 15:55:00,29.76,29.79,29.72,29.77,130000.0,16.9833,17.0004,16.9605,16.989,130000.0
2010-03-23 09:30:00,29.7,29.88,29.62,29.73,96300.0,16.949,17.0518,16.9034,16.9662,96300.0
2010-03-23 09:35:00,29.74,29.9,29.68,29.83,83800.0,16.9719,17.0632,16.9376,17.0232,83800.0
2010-03-23 09:40:00,29.83,29.94,29.8,29.91,63100.0,17.0232,17.086,17.0061,17.0689,63100.0
2010-03-23 09:45:00,29.91,29.91,29.81,29.85,79700.0,17.0689,17.0689,17.0118,17.0346,79700.0
2010-03-23 09:50:00,29.84,29.91,29.81,29.88,79800.0,17.0289,17.0689,17.0118,17.0518,79800.0
2010-03-23 09:55:00,29.88,29.94,29.84,29.92,40800.0,17.0518,17.086,17.0289,17.0746,40800.0
2010-03-23 10:00:00,29.91,29.99,29.86,29.87,106900.0,17.0689,17.1145,17.0404,17.0461,106900.0
2010-03-23 10:05:00,29.87,29.99,29.84,29.99,51300.0,17.0461,17.1145,17.0289,17.1145,51300.0
2010-03-23 10:10:00,29.98,29.99,29.91,29.97,48700.0,17.1088,17.1145,17.0689,17.1031,48700.0
2010-03-23 10:15:00,29.98,30.13,29.98,30.11,196900.0,17.1088,17.1944,17.1088,17.183,196900.0
2010-03-23 10:20:00,30.11,30.22,30.08,30.19,187100.0,17.183,17.2458,17.1659,17.2287,187100.0
2010-03-23 10:25:00,30.2,30.24,30.12,30.14,99100.0,17.2344,17.2572,17.1887,17.2001,99100.0
2010-03-23 10:30:00,30.14,30.28,30.12,30.28,107200.0,17.2001,17.28,17.1887,17.28,107200.0
2010-03-23 10:35:00,30.28,30.3,30.24,30.24,206100.0,17.28,17.2914,17.2572,17.2572,206100.0
2010-03-23 10:40:00,30.24,30.24,30.15,30.22,63100.0,17.2572,17.2572,17.2058,17.2458,63100.0
2010-03-23 10:45:00,30.22,30.23,30.07,30.08,55900.0,17.2458,17.2515,17.1602,17.1659,55900.0
2010-03-23 10:50:00,30.08,30.11,30.03,30.06,62200.0,17.1659,17.183,17.1374,17.1545,62200.0
2010-03-23 10:55:00,30.05,30.06,29.86,29.89,98200.0,17.1488,17.1545,17.0404,17.0575,98200.0
2010-03-23 11:00:00,29.88,29.95,29.86,29.87,70600.0,17.0518,17.0917,17.0404,17.0461,70600.0
2010-03-23 11:05:00,29.87,29.96,29.86,29.92,38200.0,17.0461,17.0974,17.0404,17.0746,38200.0
2010-03-23 11:10:00,29.92,29.94,29.87,29.92,53500.0,17.0746,17.086,17.0461,17.0746,53500.0
2010-03-23 11:15:00,29.94,29.97,29.9,29.93,60800.0,17.086,17.1031,17.0632,17.0803,60800.0
2010-03-23 11:20:00,29.93,30.06,29.92,30.03,30800.0,17.0803,17.1545,17.0746,17.1374,30800.0
2010-03-23 11:25:00,30.03,30.08,29.98,30.08,37700.0,17.1374,17.1659,17.1088,17.1659,37700.0
2010-03-23 11:30:00,30.08,30.16,30.08,30.16,101400.0,17.1659,17.2116,17.1659,17.2116,101400.0
2010-03-23 11:35:00,30.15,30.24,30.15,30.23,79000.0,17.2058,17.2572,17.2058,17.2515,79000.0
2010-03-23 11:40:00,30.23,30.24,30.18,30.2,66900.0,17.2515,17.2572,17.223,17.2344,66900.0
2010-03-23 11:45:00,30.2,30.35,30.2,30.32,74800.0,17.2344,17.32,17.2344,17.3029,74800.0
2010-03-23 11:50:00,30.32,30.35,30.31,30.34,49200.0,17.3029,17.32,17.2972,17.3143,49200.0
2010-03-23 11:55:00,30.34,30.41,30.32,30.36,71300.0,17.3143,17.3542,17.3029,17.3257,71300.0
2010-03-23 12:00:00,30.37,30.44,30.32,30.38,46300.0,17.3314,17.3713,17.3029,17.3371,46300.0
2010-03-23 12:05:00,30.38,30.42,30.27,30.38,88900.0,17.3371,17.3599,17.2743,17.3371,88900.0
2010-03-23 12:10:00,30.38,30.46,30.36,30.43,62000.0,17.3371,17.3828,17.3257,17.3656,62000.0
2010-03-23 12:15:00,30.43,30.45,30.33,30.37,78600.0,17.3656,17.3771,17.3086,17.3314,78600.0
2010-03-23 12:20:00,30.37,30.42,30.37,30.39,25500.0,17.3314,17.3599,17.3314,17.3428,25500.0
2010-03-23 12:25:00,30.39,30.41,30.35,30.38,46600.0,17.3428,17.3542,17.32,17.3371,46600.0
2010-03-23 12:30:00,30.39,30.41,30.37,30.38,49900.0,17.3428,17.3542,17.3314,17.3371,49900.0
2010-03-23 12:35:00,30.37,30.39,30.36,30.36,39700.0,17.3314,17.3428,17.3257,17.3257,39700.0
2010-03-23 12:40:00,30.36,30.37,30.32,30.34,17400.0,17.3257,17.3314,17.3029,17.3143,17400.0
2010-03-23 12:45:00,30.33,30.34,30.3,30.32,26900.0,17.3086,17.3143,17.2914,17.3029,26900.0
2010-03-23 12:50:00,30.32,30.41,30.31,30.41,50100.0,17.3029,17.3542,17.2972,17.3542,50100.0
2010-03-23 12:55:00,30.41,30.47,30.41,30.42,63600.0,17.3542,17.3885,17.3542,17.3599,63600.0
2010-03-23 13:00:00,30.43,30.49,30.43,30.49,48600.0,17.3656,17.3999,17.3656,17.3999,48600.0
2010-03-23 13:05:00,30.49,30.55,30.49,30.53,73300.0,17.3999,17.4341,17.3999,17.4227,73300.0
2010-03-23 13:10:00,30.54,30.54,30.4,30.42,56400.0,17.4284,17.4284,17.3485,17.3599,56400.0
2010-03-23 13:15:00,30.42,30.46,30.41,30.46,40300.0,17.3599,17.3828,17.3542,17.3828,40300.0
2010-03-23 13:20:00,30.46,30.55,30.45,30.55,72100.0,17.3828,17.4341,17.3771,17.4341,72100.0
2010-03-23 13:25:00,30.56,30.59,30.55,30.58,23600.0,17.4398,17.4569,17.4341,17.4512,23600.0
2010-03-23 13:30:00,30.58,30.59,30.53,30.54,28700.0,17.4512,17.4569,17.4227,17.4284,28700.0
2010-03-23 13:35:00,30.54,30.6,30.54,30.57,69600.0,17.4284,17.4627,17.4284,17.4455,69600.0
2010-03-23 13:40:00,30.58,30.58,30.48,30.51,35300.0,17.4512,17.4512,17.3942,17.4113,35300.0
2010-03-23 13:45:00,30.51,30.51,30.44,30.47,41300.0,17.4113,17.4113,17.3713,17.3885,41300.0
2010-03-23 13:50:00,30.46,30.51,30.46,30.5,37700.0,17.3828,17.4113,17.3828,17.4056,37700.0
2010-03-23 13:55:00,30.5,30.5,30.44,30.48,97300.0,17.4056,17.4056,17.3713,17.3942,97300.0
2010-03-23 14:00:00,30.48,30.54,30.48,30.5,325900.0,17.3942,17.4284,17.3942,17.4056,325900.0
2010-03-23 14:05:00,30.5,30.54,30.49,30.54,27500.0,17.4056,17.4284,17.3999,17.4284,27500.0
2010-03-23 14:10:00,30.54,30.58,30.53,30.57,24200.0,17.4284,17.4512,17.4227,17.4455,24200.0
2010-03-23 14:15:00,30.57,30.58,30.51,30.53,44400.0,17.4455,17.4512,17.4113,17.4227,44400.0
2010-03-23 14:20:00,30.52,30.59,30.5,30.57,87300.0,17.417,17.4569,17.4056,17.4455,87300.0
2010-03-23 14:25:00,30.57,30.64,30.57,30.61,56900.0,17.4455,17.4855,17.4455,17.4684,56900.0
2010-03-23 14:30:00,30.61,30.66,30.6,30.61,57600.0,17.4684,17.4969,17.4627,17.4684,57600.0
2010-03-23 14:35:00,30.62,30.66,30.62,30.63,46000.0,17.4741,17.4969,17.4741,17.4798,46000.0
2010-03-23 14:40:00,30.63,30.7,30.63,30.7,51400.0,17.4798,17.5197,17.4798,17.5197,51400.0
2010-03-23 14:45:00,30.7,30.72,30.69,30.72,59200.0,17.5197,17.5311,17.514,17.5311,59200.0
2010-03-23 14:50:00,30.72,30.75,30.71,30.74,58700.0,17.5311,17.5483,17.5254,17.5425,58700.0
2010-03-23 14:55:00,30.75,30.75,30.73,30.74,65300.0,17.5483,17.5483,17.5368,17.5425,65300.0
2010-03-23 15:00:00,30.74,30.78,30.7,30.77,98800.0,17.5425,17.5654,17.5197,17.5597,98800.0
2010-03-23 15:05:00,30.78,30.85,30.77,30.81,132600.0,17.5654,17.6053,17.5597,17.5825,132600.0
2010-03-23 15:10:00,30.81,30.87,30.79,30.87,123400.0,17.5825,17.6167,17.5711,17.6167,123400.0
2010-03-23 15:15:00,30.86,30.95,30.85,30.94,102500.0,17.611,17.6624,17.6053,17.6567,102500.0
2010-03-23 15:20:00,30.94,31.03,30.94,30.98,196100.0,17.6567,17.708,17.6567,17.6795,196100.0
2010-03-23 15:25:00,30.98,31.09,30.97,31.05,173100.0,17.6795,17.7423,17.6738,17.7195,173100.0
2010-03-23 15:30:00,31.04,31.16,31.04,31.12,304200.0,17.7137,17.7822,17.7137,17.7594,304200.0
2010-03-23 15:35:00,31.12,31.14,31.07,31.08,139400.0,17.7594,17.7708,17.7309,17.7366,139400.0
2010-03-23 15:40:00,31.08,31.08,31.04,31.06,118400.0,17.7366,17.7366,17.7137,17.7252,118400.0
2010-03-23 15:45:00,31.06,31.15,31.06,31.14,181300.0,17.7252,17.7765,17.7252,17.7708,181300.0
2010-03-23 15:50:00,31.14,31.15,31.08,31.08,217500.0,17.7708,17.7765,17.7366,17.7366,217500.0
2010-03-23 15:55:00,31.08,31.2,31.08,31.09,368200.0,17.7366,17.8051,17.7366,17.7423,368200.0
2010-03-24 09:30:00,30.73,30.78,30.62,30.67,139800.0,17.5368,17.5654,17.4741,17.5026,139800.0
2010-03-24 09:35:00,30.66,30.68,30.44,30.44,123300.0,17.4969,17.5083,17.3713,17.3713,123300.0
2010-03-24 09:40:00,30.46,30.62,30.46,30.57,147500.0,17.3828,17.4741,17.3828,17.4455,147500.0
2010-03-24 09:45:00,30.57,30.64,30.51,30.56,81100.0,17.4455,17.4855,17.4113,17.4398,81100.0
2010-03-24 09:50:00,30.57,30.65,30.55,30.64,104300.0,17.4455,17.4912,17.4341,17.4855,104300.0
2010-03-24 09:55:00,30.64,30.7,30.58,30.65,134800.0,17.4855,17.5197,17.4512,17.4912,134800.0
2010-03-24 10:00:00,30.65,30.7,30.57,30.63,147100.0,17.4912,17.5197,17.4455,17.4798,147100.0
2010-03-24 10:05:00,30.63,30.68,30.52,30.67,103000.0,17.4798,17.5083,17.417,17.5026,103000.0
2010-03-24 10:10:00,30.68,30.77,30.67,30.75,75400.0,17.5083,17.5597,17.5026,17.5483,75400.0
2010-03-24 10:15:00,30.74,30.86,30.73,30.82,151600.0,17.5425,17.611,17.5368,17.5882,151600.0
2010-03-24 10:20:00,30.83,30.88,30.75,30.83,107100.0,17.5939,17.6224,17.5483,17.5939,107100.0
2010-03-24 10:25:00,30.84,30.87,30.76,30.79,114600.0,17.5996,17.6167,17.554,17.5711,114600.0
2010-03-24 10:30:00,30.8,30.84,30.75,30.83,148500.0,17.5768,17.5996,17.5483,17.5939,148500.0
2010-03-24 10:35:00,30.83,30.98,30.8,30.92,140900.0,17.5939,17.6795,17.5768,17.6453,140900.0
2010-03-24 10:40:00,30.91,30.96,30.86,30.96,58200.0,17.6396,17.6681,17.611,17.6681,58200.0
2010-03-24 10:45:00,30.96,31.09,30.95,31.08,137100.0,17.6681,17.7423,17.6624,17.7366,137100.0
2010-03-24 10:50:00,31.07,31.17,31.07,31.09,92700.0,17.7309,17.7879,17.7309,17.7423,92700.0
2010-03-24 10:55:00,31.1,31.25,31.1,31.22,111600.0,17.748,17.8336,17.748,17.8165,111600.0
2010-03-24 11:00:00,31.22,31.29,31.16,31.17,127800.0,17.8165,17.8564,17.7822,17.7879,127800.0
2010-03-24 11:05:00,31.16,31.17,30.97,30.97,133600.0,17.7822,17.7879,17.6738,17.6738,133600.0
2010-03-24 11:10:00,30.97,31.0,30.84,30.86,95200.0,17.6738,17.6909,17.5996,17.611,95200.0
2010-03-24 11:15:00,30.86,30.88,30.78,30.84,75600.0,17.611,17.6224,17.5654,17.5996,75600.0
2010-03-24 11:20:00,30.84,30.86,30.73,30.82,72400.0,17.5996,17.611,17.5368,17.5882,72400.0
2010-03-24 11:25:00,30.83,30.85,30.79,30.84,37400.0,17.5939,17.6053,17.5711,17.5996,37400.0
2010-03-24 11:30:00,30.85,30.85,30.79,30.82,36800.0,17.6053,17.6053,17.5711,17.5882,36800.0
2010-03-24 11:35:00,30.83,30.91,30.79,30.87,44300.0,17.5939,17.6396,17.5711,17.6167,44300.0
2010-03-24 11:40:00,30.86,30.96,30.86,30.93,32300.0,17.611,17.6681,17.611,17.651,32300.0
2010-03-24 11:45:00,30.92,30.95,30.91,30.92,29400.0,17.6453,17.6624,17.6396,17.6453,29400.0
2010-03-24 11:50:00,30.91,30.92,30.84,30.88,37300.0,17.6396,17.6453,17.5996,17.6224,37300.0
2010-03-24 11:55:00,30.87,30.97,30.85,30.94,63900.0,17.6167,17.6738,17.6053,17.6567,63900.0
2010-03-24 12:00:00,30.95,30.99,30.89,30.89,33800.0,17.6624,17.6852,17.6281,17.6281,33800.0
2010-03-24 12:05:00,30.9,30.93,30.86,30.87,27900.0,17.6339,17.651,17.611,17.6167,27900.0
2010-03-24 12:10:00,30.87,30.88,30.83,30.85,41600.0,17.6167,17.6224,17.5939,17.6053,41600.0
2010-03-24 12:15:00,30.84,30.9,30.84,30.88,20000.0,17.5996,17.6339,17.5996,17.6224,20000.0
2010-03-24 12:20:00,30.87,30.89,30.84,30.87,35300.0,17.6167,17.6281,17.5996,17.6167,35300.0
2010-03-24 12:25:00,30.87,30.89,30.82,30.87,32300.0,17.6167,17.6281,17.5882,17.6167,32300.0
2010-03-24 12:30:00,30.88,30.93,30.88,30.89,18300.0,17.6224,17.651,17.6224,17.6281,18300.0
2010-03-24 12:35:00,30.9,30.94,30.87,30.88,28100.0,17.6339,17.6567,17.6167,17.6224,28100.0
2010-03-24 12:40:00,30.87,30.91,30.86,30.88,11900.0,17.6167,17.6396,17.611,17.6224,11900.0
2010-03-24 12:45:00,30.88,30.97,30.88,30.96,26100.0,17.6224,17.6738,17.6224,17.6681,26100.0
2010-03-24 12:50:00,30.97,30.97,30.91,30.93,22400.0,17.6738,17.6738,17.6396,17.651,22400.0
2010-03-24 12:55:00,30.94,30.96,30.91,30.96,15300.0,17.6567,17.6681,17.6396,17.6681,15300.0
2010-03-24 13:00:00,30.96,30.96,30.81,30.81,34100.0,17.6681,17.6681,17.5825,17.5825,34100.0
2010-03-24 13:05:00,30.8,30.92,30.8,30.86,39900.0,17.5768,17.6453,17.5768,17.611,39900.0
2010-03-24 13:10:00,30.85,30.87,30.77,30.78,23600.0,17.6053,17.6167,17.5597,17.5654,23600.0
2010-03-24 13:15:00,30.78,30.8,30.73,30.73,25000.0,17.5654,17.5768,17.5368,17.5368,25000.0
2010-03-24 13:20:00,30.74,30.8,30.74,30.76,34900.0,17.5425,17.5768,17.5425,17.554,34900.0
2010-03-24 13:25:00,30.76,30.8,30.75,30.8,12500.0,17.554,17.5768,17.5483,17.5768,12500.0
2010-03-24 13:30:00,30.79,30.8,30.75,30.76,12800.0,17.5711,17.5768,17.5483,17.554,12800.0
2010-03-24 13:35:00,30.76,30.8,30.73,30.77,13100.0,17.554,17.5768,17.5368,17.5597,13100.0
2010-03-24 13:40:00,30.78,30.78,30.72,30.74,19500.0,17.5654,17.5654,17.5311,17.5425,19500.0
2010-03-24 13:45:00,30.73,30.76,30.67,30.67,41700.0,17.5368,17.554,17.5026,17.5026,41700.0
2010-03-24 13:50:00,30.68,30.75,30.66,30.74,27400.0,17.5083,17.5483,17.4969,17.5425,27400.0
2010-03-24 13:55:00,30.72,30.78,30.7,30.77,24400.0,17.5311,17.5654,17.5197,17.5597,24400.0
2010-03-24 14:00:00,30.77,30.78,30.69,30.71,35700.0,17.5597,17.5654,17.514,17.5254,35700.0
2010-03-24 14:05:00,30.71,30.77,30.71,30.77,28500.0,17.5254,17.5597,17.5254,17.5597,28500.0
2010-03-24 14:10:00,30.77,30.82,30.76,30.81,32600.0,17.5597,17.5882,17.554,17.5825,32600.0
2010-03-24 14:15:00,30.81,30.81,30.78,30.79,19400.0,17.5825,17.5825,17.5654,17.5711,19400.0
2010-03-24 14:20:00,30.78,30.8,30.71,30.73,42800.0,17.5654,17.5768,17.5254,17.5368,42800.0
2010-03-24 14:25:00,30.73,30.73,30.65,30.67,46400.0,17.5368,17.5368,17.4912,17.5026,46400.0
2010-03-24 14:30:00,30.67,30.69,30.63,30.64,35300.0,17.5026,17.514,17.4798,17.4855,35300.0
2010-03-24 14:35:00,30.64,30.69,30.61,30.63,50200.0,17.4855,17.514,17.4684,17.4798,50200.0
2010-03-24 14:40:00,30.63,30.65,30.59,30.63,46400.0,17.4798,17.4912,17.4569,17.4798,46400.0
2010-03-24 14:45:00,30.63,30.66,30.6,30.61,26800.0,17.4798,17.4969,17.4627,17.4684,26800.0
2010-03-24 14:50:00,30.61,30.64,30.61,30.63,18800.0,17.4684,17.4855,17.4684,17.4798,18800.0
2010-03-24 14:55:00,30.63,30.64,30.58,30.62,29200.0,17.4798,17.4855,17.4512,17.4741,29200.0
2010-03-24 15:00:00,30.62,30.64,30.6,30.6,34600.0,17.4741,17.4855,17.4627,17.4627,34600.0
2010-03-24 15:05:00,30.61,30.65,30.58,30.59,45900.0,17.4684,17.4912,17.4512,17.4569,45900.0
2010-03-24 15:10:00,30.6,30.6,30.52,30.55,61400.0,17.4627,17.4627,17.417,17.4341,61400.0
2010-03-24 15:15:00,30.55,30.57,30.52,30.54,77000.0,17.4341,17.4455,17.417,17.4284,77000.0
2010-03-24 15:20:00,30.55,30.58,30.52,30.56,53000.0,17.4341,17.4512,17.417,17.4398,53000.0
2010-03-24 15:25:00,30.56,30.57,30.53,30.54,35700.0,17.4398,17.4455,17.4227,17.4284,35700.0
2010-03-24 15:30:00,30.55,30.59,30.55,30.59,66500.0,17.4341,17.4569,17.4341,17.4569,66500.0
2010-03-24 15:35:00,30.6,30.67,30.6,30.63,66500.0,17.4627,17.5026,17.4627,17.4798,66500.0
2010-03-24 15:40:00,30.63,30.65,30.6,30.65,52700.0,17.4798,17.4912,17.4627,17.4912,52700.0
2010-03-24 15:45:00,30.65,30.65,30.59,30.59,93600.0,17.4912,17.4912,17.4569,17.4569,93600.0
2010-03-24 15:50:00,30.59,30.64,30.59,30.64,107500.0,17.4569,17.4855,17.4569,17.4855,107500.0
2010-03-24 15:55:00,30.64,30.66,30.61,30.66,267400.0,17.4855,17.4969,17.4684,17.4969,267400.0
2010-03-25 09:30:00,31.09,31.34,31.08,31.22,90800.0,17.7423,17.885,17.7366,17.8165,90800.0
2010-03-25 09:35:00,31.25,31.25,31.03,31.07,96900.0,17.8336,17.8336,17.708,17.7309,96900.0
2010-03-25 09:40:00,31.06,31.19,31.01,31.18,66400.0,17.7252,17.7994,17.6966,17.7936,66400.0
2010-03-25 09:45:00,31.17,31.2,31.09,31.1,54100.0,17.7879,17.8051,17.7423,17.748,54100.0
2010-03-25 09:50:00,31.09,31.13,31.01,31.01,38800.0,17.7423,17.7651,17.6966,17.6966,38800.0
2010-03-25 09:55:00,31.01,31.08,30.99,31.03,66500.0,17.6966,17.7366,17.6852,17.708,66500.0
2010-03-25 10:00:00,31.03,31.06,30.95,30.96,56800.0,17.708,17.7252,17.6624,17.6681,56800.0
2010-03-25 10:05:00,30.96,30.96,30.84,30.88,37100.0,17.6681,17.6681,17.5996,17.6224,37100.0
2010-03-25 10:10:00,30.89,31.06,30.89,31.04,65600.0,17.6281,17.7252,17.6281,17.7137,65600.0
2010-03-25 10:15:00,31.04,31.07,31.01,31.06,27600.0,17.7137,17.7309,17.6966,17.7252,27600.0
2010-03-25 10:20:00,31.06,31.13,31.02,31.12,71500.0,17.7252,17.7651,17.7023,17.7594,71500.0
2010-03-25 10:25:00,31.12,31.13,30.96,30.96,53200.0,17.7594,17.7651,17.6681,17.6681,53200.0
2010-03-25 10:30:00,30.96,31.07,30.94,30.99,52800.0,17.6681,17.7309,17.6567,17.6852,52800.0
2010-03-25 10:35:00,30.98,31.03,30.94,30.97,33000.0,17.6795,17.708,17.6567,17.6738,33000.0
2010-03-25 10:40:00,30.98,31.03,30.92,30.94,42100.0,17.6795,17.708,17.6453,17.6567,42100.0
2010-03-25 10:45:00,30.93,30.99,30.91,30.97,25000.0,17.651,17.6852,17.6396,17.6738,25000.0
2010-03-25 10:50:00,30.96,31.0,30.85,30.87,47800.0,17.6681,17.6909,17.6053,17.6167,47800.0
2010-03-25 10:55:00,30.87,30.95,30.86,30.9,34100.0,17.6167,17.6624,17.611,17.6339,34100.0
2010-03-25 11:00:00,30.91,30.98,30.91,30.92,29500.0,17.6396,17.6795,17.6396,17.6453,29500.0
2010-03-25 11:05:00,30.92,30.97,30.9,30.95,31200.0,17.6453,17.6738,17.6339,17.6624,31200.0
2010-03-25 11:10:00,30.95,31.02,30.95,30.97,74000.0,17.6624,17.7023,17.6624,17.6738,74000.0
2010-03-25 11:15:00,30.98,31.02,30.95,30.98,47700.0,17.6795,17.7023,17.6624,17.6795,47700.0
2010-03-25 11:20:00,30.98,31.01,30.98,31.0,43100.0,17.6795,17.6966,17.6795,17.6909,43100.0
2010-03-25 11:25:00,30.99,31.04,30.98,31.03,52500.0,17.6852,17.7137,17.6795,17.708,52500.0
2010-03-25 11:30:00,31.03,31.16,31.03,31.1,49900.0,17.708,17.7822,17.708,17.748,49900.0
2010-03-25 11:35:00,31.09,31.09,31.03,31.04,38100.0,17.7423,17.7423,17.708,17.7137,38100.0
2010-03-25 11:40:00,31.04,31.13,31.04,31.11,13700.0,17.7137,17.7651,17.7137,17.7537,13700.0
2010-03-25 11:45:00,31.12,31.17,31.12,31.16,37600.0,17.7594,17.7879,17.7594,17.7822,37600.0
2010-03-25 11:50:00,31.16,31.18,31.15,31.18,42700.0,17.7822,17.7936,17.7765,17.7936,42700.0
2010-03-25 11:55:00,31.17,31.25,31.17,31.25,42400.0,17.7879,17.8336,17.7879,17.8336,42400.0
2010-03-25 12:00:00,31.25,31.27,31.24,31.25,117600.0,17.8336,17.845,17.8279,17.8336,117600.0
2010-03-25 12:05:00,31.25,31.31,31.22,31.23,173200.0,17.8336,17.8678,17.8165,17.8222,173200.0
2010-03-25 12:10:00,31.23,31.27,31.19,31.21,63500.0,17.8222,17.845,17.7994,17.8108,63500.0
2010-03-25 12:15:00,31.22,31.22,31.14,31.17,25500.0,17.8165,17.8165,17.7708,17.7879,25500.0
2010-03-25 12:20:00,31.17,31.24,31.17,31.24,11600.0,17.7879,17.8279,17.7879,17.8279,11600.0
2010-03-25 12:25:00,31.24,31.26,31.24,31.25,38500.0,17.8279,17.8393,17.8279,17.8336,38500.0
2010-03-25 12:30:00,31.25,31.3,31.24,31.29,22400.0,17.8336,17.8621,17.8279,17.8564,22400.0
2010-03-25 12:35:00,31.29,31.37,31.29,31.37,50800.0,17.8564,17.9021,17.8564,17.9021,50800.0
2010-03-25 12:40:00,31.37,31.38,31.31,31.33,52500.0,17.9021,17.9078,17.8678,17.8792,52500.0
2010-03-25 12:45:00,31.33,31.38,31.32,31.36,38200.0,17.8792,17.9078,17.8735,17.8964,38200.0
2010-03-25 12:50:00,31.36,31.38,31.33,31.35,41100.0,17.8964,17.9078,17.8792,17.8907,41100.0
2010-03-25 12:55:00,31.35,31.4,31.35,31.38,21600.0,17.8907,17.9192,17.8907,17.9078,21600.0
2010-03-25 13:00:00,31.39,31.39,31.34,31.38,35300.0,17.9135,17.9135,17.885,17.9078,35300.0
2010-03-25 13:05:00,31.39,31.4,31.37,31.37,25900.0,17.9135,17.9192,17.9021,17.9021,25900.0
2010-03-25 13:10:00,31.37,31.38,31.35,31.35,19300.0,17.9021,17.9078,17.8907,17.8907,19300.0
2010-03-25 13:15:00,31.35,31.38,31.35,31.38,37400.0,17.8907,17.9078,17.8907,17.9078,37400.0
2010-03-25 13:20:00,31.38,31.41,31.34,31.4,32400.0,17.9078,17.9249,17.885,17.9192,32400.0
2010-03-25 13:25:00,31.41,31.45,31.38,31.39,58300.0,17.9249,17.9477,17.9078,17.9135,58300.0
2010-03-25 13:30:00,31.38,31.4,31.31,31.36,35800.0,17.9078,17.9192,17.8678,17.8964,35800.0
2010-03-25 13:35:00,31.35,31.35,31.24,31.27,33000.0,17.8907,17.8907,17.8279,17.845,33000.0
2010-03-25 13:40:00,31.26,31.27,31.17,31.19,54600.0,17.8393,17.845,17.7879,17.7994,54600.0
2010-03-25 13:45:00,31.19,31.24,31.16,31.16,28400.0,17.7994,17.8279,17.7822,17.7822,28400.0
2010-03-25 13:50:00,31.15,31.2,31.09,31.1,42100.0,17.7765,17.8051,17.7423,17.748,42100.0
2010-03-25 13:55:00,31.1,31.17,31.08,31.16,34500.0,17.748,17.7879,17.7366,17.7822,34500.0
2010-03-25 14:00:00,31.17,31.2,31.13,31.16,42100.0,17.7879,17.8051,17.7651,17.7822,42100.0
2010-03-25 14:05:00,31.17,31.19,31.14,31.14,22200.0,17.7879,17.7994,17.7708,17.7708,22200.0
2010-03-25 14:10:00,31.14,31.25,31.14,31.24,78700.0,17.7708,17.8336,17.7708,17.8279,78700.0
2010-03-25 14:15:00,31.25,31.26,31.17,31.21,41200.0,17.8336,17.8393,17.7879,17.8108,41200.0
2010-03-25 14:20:00,31.22,31.22,31.15,31.17,85800.0,17.8165,17.8165,17.7765,17.7879,85800.0
2010-03-25 14:25:00,31.17,31.18,31.06,31.07,54400.0,17.7879,17.7936,17.7252,17.7309,54400.0
2010-03-25 14:30:00,31.07,31.14,31.03,31.09,60900.0,17.7309,17.7708,17.708,17.7423,60900.0
2010-03-25 14:35:00,31.09,31.18,31.09,31.17,37100.0,17.7423,17.7936,17.7423,17.7879,37100.0
2010-03-25 14:40:00,31.18,31.19,31.15,31.19,39900.0,17.7936,17.7994,17.7765,17.7994,39900.0
2010-03-25 14:45:00,31.19,31.19,31.08,31.08,32100.0,17.7994,17.7994,17.7366,17.7366,32100.0
2010-03-25 14:50:00,31.08,31.08,31.01,31.04,73400.0,17.7366,17.7366,17.6966,17.7137,73400.0
2010-03-25 14:55:00,31.04,31.09,31.01,31.05,40000.0,17.7137,17.7423,17.6966,17.7195,40000.0
2010-03-25 15:00:00,31.05,31.15,31.05,31.15,30500.0,17.7195,17.7765,17.7195,17.7765,30500.0
2010-03-25 15:05:00,31.15,31.23,31.15,31.16,65700.0,17.7765,17.8222,17.7765,17.7822,65700.0
2010-03-25 15:10:00,31.17,31.2,31.15,31.18,29900.0,17.7879,17.8051,17.7765,17.7936,29900.0
2010-03-25 15:15:00,31.18,31.18,31.09,31.13,36800.0,17.7936,17.7936,17.7423,17.7651,36800.0
2010-03-25 15:20:00,31.13,31.18,31.13,31.18,35700.0,17.7651,17.7936,17.7651,17.7936,35700.0
2010-03-25 15:25:00,31.18,31.18,31.05,31.05,60900.0,17.7936,17.7936,17.7195,17.7195,60900.0
2010-03-25 15:30:00,31.06,31.11,31.03,31.03,45600.0,17.7252,17.7537,17.708,17.708,45600.0
2010-03-25 15:35:00,31.04,31.08,31.0,31.0,75100.0,17.7137,17.7366,17.6909,17.6909,75100.0
2010-03-25 15:40:00,31.0,31.0,30.91,30.96,104100.0,17.6909,17.6909,17.6396,17.6681,104100.0
2010-03-25 15:45:00,30.96,30.96,30.87,30.87,127100.0,17.6681,17.6681,17.6167,17.6167,127100.0
2010-03-25 15:50:00,30.87,30.94,30.87,30.92,123800.0,17.6167,17.6567,17.6167,17.6453,123800.0
2010-03-25 15:55:00,30.92,30.94,30.84,30.88,156000.0,17.6453,17.6567,17.5996,17.6224,156000.0
2010-03-26 09:30:00,31.18,31.3,30.97,31.19,39200.0,17.7936,17.8621,17.6738,17.7994,39200.0
2010-03-26 09:35:00,31.16,31.4,31.14,31.34,53300.0,17.7822,17.9192,17.7708,17.885,53300.0
2010-03-26 09:40:00,31.35,31.39,31.15,31.2,69600.0,17.8907,17.9135,17.7765,17.8051,69600.0
2010-03-26 09:45:00,31.19,31.19,31.07,31.12,66300.0,17.7994,17.7994,17.7309,17.7594,66300.0
2010-03-26 09:50:00,31.12,31.18,31.05,31.13,38600.0,17.7594,17.7936,17.7195,17.7651,38600.0
2010-03-26 09:55:00,31.12,31.23,31.05,31.05,51100.0,17.7594,17.8222,17.7195,17.7195,51100.0
2010-03-26 10:00:00,31.06,31.25,31.01,31.18,85800.0,17.7252,17.8336,17.6966,17.7936,85800.0
2010-03-26 10:05:00,31.17,31.25,31.17,31.24,38400.0,17.7879,17.8336,17.7879,17.8279,38400.0
2010-03-26 10:10:00,31.24,31.25,31.17,31.18,25800.0,17.8279,17.8336,17.7879,17.7936,25800.0
2010-03-26 10:15:00,31.18,31.22,31.15,31.19,23500.0,17.7936,17.8165,17.7765,17.7994,23500.0
2010-03-26 10:20:00,31.19,31.24,31.15,31.18,21800.0,17.7994,17.8279,17.7765,17.7936,21800.0
2010-03-26 10:25:00,31.17,31.24,31.17,31.2,26900.0,17.7879,17.8279,17.7879,17.8051,26900.0
2010-03-26 10:30:00,31.21,31.24,31.15,31.16,20600.0,17.8108,17.8279,17.7765,17.7822,20600.0
2010-03-26 10:35:00,31.16,31.17,31.1,31.11,19900.0,17.7822,17.7879,17.748,17.7537,19900.0
2010-03-26 10:40:00,31.11,31.13,31.01,31.01,38300.0,17.7537,17.7651,17.6966,17.6966,38300.0
2010-03-26 10:45:00,31.02,31.07,30.99,31.03,29900.0,17.7023,17.7309,17.6852,17.708,29900.0
2010-03-26 10:50:00,31.02,31.1,31.02,31.05,37100.0,17.7023,17.748,17.7023,17.7195,37100.0
2010-03-26 10:55:00,31.05,31.05,30.88,30.94,82300.0,17.7195,17.7195,17.6224,17.6567,82300.0
2010-03-26 11:00:00,30.96,30.98,30.89,30.97,24300.0,17.6681,17.6795,17.6281,17.6738,24300.0
2010-03-26 11:05:00,30.98,30.99,30.93,30.95,14700.0,17.6795,17.6852,17.651,17.6624,14700.0
2010-03-26 11:10:00,30.96,30.99,30.93,30.96,14600.0,17.6681,17.6852,17.651,17.6681,14600.0
2010-03-26 11:15:00,30.95,31.08,30.94,31.03,27300.0,17.6624,17.7366,17.6567,17.708,27300.0
2010-03-26 11:20:00,31.03,31.07,31.02,31.06,17100.0,17.708,17.7309,17.7023,17.7252,17100.0
2010-03-26 11:25:00,31.07,31.13,31.05,31.07,32100.0,17.7309,17.7651,17.7195,17.7309,32100.0
2010-03-26 11:30:00,31.09,31.13,31.07,31.13,18500.0,17.7423,17.7651,17.7309,17.7651,18500.0
2010-03-26 11:35:00,31.14,31.17,31.13,31.14,18000.0,17.7708,17.7879,17.7651,17.7708,18000.0
2010-03-26 11:40:00,31.14,31.15,31.05,31.07,22400.0,17.7708,17.7765,17.7195,17.7309,22400.0
2010-03-26 11:45:00,31.06,31.08,31.03,31.06,16100.0,17.7252,17.7366,17.708,17.7252,16100.0
2010-03-26 11:50:00,31.06,31.12,31.06,31.07,17600.0,17.7252,17.7594,17.7252,17.7309,17600.0
2010-03-26 11:55:00,31.08,31.08,31.02,31.03,7700.0,17.7366,17.7366,17.7023,17.708,7700.0
2010-03-26 12:00:00,31.04,31.1,31.04,31.07,19900.0,17.7137,17.748,17.7137,17.7309,19900.0
2010-03-26 12:05:00,31.06,31.1,31.02,31.02,21800.0,17.7252,17.748,17.7023,17.7023,21800.0
2010-03-26 12:10:00,31.02,31.02,30.98,30.98,29700.0,17.7023,17.7023,17.6795,17.6795,29700.0
2010-03-26 12:15:00,30.98,31.0,30.96,30.96,23400.0,17.6795,17.6909,17.6681,17.6681,23400.0
2010-03-26 12:20:00,30.96,30.96,30.8,30.82,50700.0,17.6681,17.6681,17.5768,17.5882,50700.0
2010-03-26 12:25:00,30.82,30.83,30.68,30.7,71500.0,17.5882,17.5939,17.5083,17.5197,71500.0
2010-03-26 12:30:00,30.7,30.7,30.6,30.65,78900.0,17.5197,17.5197,17.4627,17.4912,78900.0
2010-03-26 12:35:00,30.65,30.65,30.58,30.59,52200.0,17.4912,17.4912,17.4512,17.4569,52200.0
2010-03-26 12:40:00,30.6,30.61,30.53,30.54,76200.0,17.4627,17.4684,17.4227,17.4284,76200.0
2010-03-26 12:45:00,30.54,30.54,30.45,30.47,77200.0,17.4284,17.4284,17.3771,17.3885,77200.0
2010-03-26 12:50:00,30.47,30.5,30.43,30.44,92500.0,17.3885,17.4056,17.3656,17.3713,92500.0
2010-03-26 12:55:00,30.44,30.5,30.38,30.48,83300.0,17.3713,17.4056,17.3371,17.3942,83300.0
2010-03-26 13:00:00,30.48,30.52,30.46,30.49,59500.0,17.3942,17.417,17.3828,17.3999,59500.0
2010-03-26 13:05:00,30.48,30.48,30.28,30.31,85100.0,17.3942,17.3942,17.28,17.2972,85100.0
2010-03-26 13:10:00,30.32,30.4,30.25,30.4,79400.0,17.3029,17.3485,17.2629,17.3485,79400.0
2010-03-26 13:15:00,30.41,30.41,30.36,30.4,56300.0,17.3542,17.3542,17.3257,17.3485,56300.0
2010-03-26 13:20:00,30.39,30.48,30.38,30.48,43800.0,17.3428,17.3942,17.3371,17.3942,43800.0
2010-03-26 13:25:00,30.47,30.49,30.42,30.42,30800.0,17.3885,17.3999,17.3599,17.3599,30800.0
2010-03-26 13:30:00,30.42,30.42,30.35,30.35,43500.0,17.3599,17.3599,17.32,17.32,43500.0
2010-03-26 13:35:00,30.36,30.49,30.36,30.48,26200.0,17.3257,17.3999,17.3257,17.3942,26200.0
2010-03-26 13:40:00,30.48,30.56,30.44,30.45,98800.0,17.3942,17.4398,17.3713,17.3771,98800.0
2010-03-26 13:45:00,30.45,30.47,30.41,30.43,63700.0,17.3771,17.3885,17.3542,17.3656,63700.0
2010-03-26 13:50:00,30.43,30.44,30.38,30.41,32600.0,17.3656,17.3713,17.3371,17.3542,32600.0
2010-03-26 13:55:00,30.41,30.41,30.35,30.36,45200.0,17.3542,17.3542,17.32,17.3257,45200.0
2010-03-26 14:00:00,30.37,30.37,30.28,30.35,47900.0,17.3314,17.3314,17.28,17.32,47900.0
2010-03-26 14:05:00,30.35,30.43,30.35,30.42,42900.0,17.32,17.3656,17.32,17.3599,42900.0
2010-03-26 14:10:00,30.43,30.45,30.37,30.38,41300.0,17.3656,17.3771,17.3314,17.3371,41300.0
2010-03-26 14:15:00,30.38,30.46,30.36,30.43,35000.0,17.3371,17.3828,17.3257,17.3656,35000.0
2010-03-26 14:20:00,30.42,30.46,30.38,30.42,49500.0,17.3599,17.3828,17.3371,17.3599,49500.0
2010-03-26 14:25:00,30.42,30.49,30.4,30.49,39400.0,17.3599,17.3999,17.3485,17.3999,39400.0
2010-03-26 14:30:00,30.5,30.5,30.45,30.48,39200.0,17.4056,17.4056,17.3771,17.3942,39200.0
2010-03-26 14:35:00,30.47,30.53,30.45,30.51,34800.0,17.3885,17.4227,17.3771,17.4113,34800.0
2010-03-26 14:40:00,30.52,30.56,30.49,30.5,37700.0,17.417,17.4398,17.3999,17.4056,37700.0
2010-03-26 14:45:00,30.49,30.51,30.48,30.49,34600.0,17.3999,17.4113,17.3942,17.3999,34600.0
2010-03-26 14:50:00,30.48,30.51,30.43,30.51,46400.0,17.3942,17.4113,17.3656,17.4113,46400.0
2010-03-26 14:55:00,30.5,30.51,30.42,30.48,48800.0,17.4056,17.4113,17.3599,17.3942,48800.0
2010-03-26 15:00:00,30.48,30.51,30.46,30.46,36800.0,17.3942,17.4113,17.3828,17.3828,36800.0
2010-03-26 15:05:00,30.46,30.5,30.44,30.47,58100.0,17.3828,17.4056,17.3713,17.3885,58100.0
2010-03-26 15:10:00,30.46,30.49,30.42,30.49,35500.0,17.3828,17.3999,17.3599,17.3999,35500.0
2010-03-26 15:15:00,30.49,30.5,30.45,30.49,29800.0,17.3999,17.4056,17.3771,17.3999,29800.0
2010-03-26 15:20:00,30.49,30.49,30.43,30.44,24700.0,17.3999,17.3999,17.3656,17.3713,24700.0
2010-03-26 15:25:00,30.44,30.47,30.41,30.45,47900.0,17.3713,17.3885,17.3542,17.3771,47900.0
2010-03-26 15:30:00,30.46,30.47,30.43,30.44,52200.0,17.3828,17.3885,17.3656,17.3713,52200.0
2010-03-26 15:35:00,30.43,30.49,30.43,30.49,86700.0,17.3656,17.3999,17.3656,17.3999,86700.0
2010-03-26 15:40:00,30.48,30.52,30.48,30.48,83000.0,17.3942,17.417,17.3942,17.3942,83000.0
2010-03-26 15:45:00,30.47,30.48,30.43,30.45,80800.0,17.3885,17.3942,17.3656,17.3771,80800.0
2010-03-26 15:50:00,30.44,30.47,30.4,30.4,220400.0,17.3713,17.3885,17.3485,17.3485,220400.0
2010-03-26 15:55:00,30.41,30.44,30.4,30.43,243900.0,17.3542,17.3713,17.3485,17.3656,243900.0
2010-03-29 09:30:00,30.6,30.79,30.53,30.73,66600.0,17.4627,17.5711,17.4227,17.5368,66600.0
2010-03-29 09:35:00,30.72,30.72,30.57,30.65,70900.0,17.5311,17.5311,17.4455,17.4912,70900.0
2010-03-29 09:40:00,30.65,30.65,30.56,30.61,57300.0,17.4912,17.4912,17.4398,17.4684,57300.0
2010-03-29 09:45:00,30.62,30.7,30.58,30.6,66900.0,17.4741,17.5197,17.4512,17.4627,66900.0
2010-03-29 09:50:00,30.61,30.66,30.55,30.55,41300.0,17.4684,17.4969,17.4341,17.4341,41300.0
2010-03-29 09:55:00,30.54,30.57,30.44,30.44,103100.0,17.4284,17.4455,17.3713,17.3713,103100.0
2010-03-29 10:00:00,30.45,30.62,30.44,30.62,59500.0,17.3771,17.4741,17.3713,17.4741,59500.0
2010-03-29 10:05:00,30.61,30.66,30.6,30.64,40400.0,17.4684,17.4969,17.4627,17.4855,40400.0
2010-03-29 10:10:00,30.64,30.7,30.61,30.61,83700.0,17.4855,17.5197,17.4684,17.4684,83700.0
2010-03-29 10:15:00,30.62,30.65,30.56,30.59,45800.0,17.4741,17.4912,17.4398,17.4569,45800.0
2010-03-29 10:20:00,30.58,30.63,30.57,30.58,29000.0,17.4512,17.4798,17.4455,17.4512,29000.0
2010-03-29 10:25:00,30.59,30.73,30.59,30.68,72400.0,17.4569,17.5368,17.4569,17.5083,72400.0
2010-03-29 10:30:00,30.68,30.71,30.6,30.7,67400.0,17.5083,17.5254,17.4627,17.5197,67400.0
2010-03-29 10:35:00,30.71,30.73,30.68,30.72,59100.0,17.5254,17.5368,17.5083,17.5311,59100.0
2010-03-29 10:40:00,30.71,30.75,30.66,30.67,61300.0,17.5254,17.5483,17.4969,17.5026,61300.0
2010-03-29 10:45:00,30.67,30.68,30.61,30.64,46200.0,17.5026,17.5083,17.4684,17.4855,46200.0
2010-03-29 10:50:00,30.63,30.67,30.6,30.6,29800.0,17.4798,17.5026,17.4627,17.4627,29800.0
2010-03-29 10:55:00,30.59,30.67,30.55,30.66,27600.0,17.4569,17.5026,17.4341,17.4969,27600.0
2010-03-29 11:00:00,30.66,30.67,30.6,30.62,15000.0,17.4969,17.5026,17.4627,17.4741,15000.0
2010-03-29 11:05:00,30.62,30.67,30.61,30.64,22200.0,17.4741,17.5026,17.4684,17.4855,22200.0
2010-03-29 11:10:00,30.65,30.73,30.65,30.72,41500.0,17.4912,17.5368,17.4912,17.5311,41500.0
2010-03-29 11:15:00,30.73,30.77,30.72,30.76,31600.0,17.5368,17.5597,17.5311,17.554,31600.0
2010-03-29 11:20:00,30.76,30.84,30.75,30.83,34500.0,17.554,17.5996,17.5483,17.5939,34500.0
2010-03-29 11:25:00,30.83,30.9,30.83,30.83,50700.0,17.5939,17.6339,17.5939,17.5939,50700.0
2010-03-29 11:30:00,30.83,30.83,30.77,30.77,33100.0,17.5939,17.5939,17.5597,17.5597,33100.0
2010-03-29 11:35:00,30.77,30.85,30.76,30.85,21500.0,17.5597,17.6053,17.554,17.6053,21500.0
2010-03-29 11:40:00,30.85,30.88,30.83,30.83,13400.0,17.6053,17.6224,17.5939,17.5939,13400.0
2010-03-29 11:45:00,30.84,30.84,30.81,30.81,12500.0,17.5996,17.5996,17.5825,17.5825,12500.0
2010-03-29 11:50:00,30.8,30.8,30.74,30.77,13700.0,17.5768,17.5768,17.5425,17.5597,13700.0
2010-03-29 11:55:00,30.77,30.85,30.77,30.8,27500.0,17.5597,17.6053,17.5597,17.5768,27500.0
2010-03-29 12:00:00,30.8,30.87,30.8,30.86,48100.0,17.5768,17.6167,17.5768,17.611,48100.0
2010-03-29 12:05:00,30.85,30.85,30.77,30.77,29200.0,17.6053,17.6053,17.5597,17.5597,29200.0
2010-03-29 12:10:00,30.77,30.86,30.76,30.85,26700.0,17.5597,17.611,17.554,17.6053,26700.0
2010-03-29 12:15:00,30.85,30.86,30.8,30.81,17700.0,17.6053,17.611,17.5768,17.5825,17700.0
2010-03-29 12:20:00,30.81,30.81,30.76,30.77,16100.0,17.5825,17.5825,17.554,17.5597,16100.0
2010-03-29 12:25:00,30.76,30.79,30.72,30.79,21300.0,17.554,17.5711,17.5311,17.5711,21300.0
2010-03-29 12:30:00,30.79,30.81,30.76,30.77,17600.0,17.5711,17.5825,17.554,17.5597,17600.0
2010-03-29 12:35:00,30.77,30.79,30.75,30.76,12900.0,17.5597,17.5711,17.5483,17.554,12900.0
2010-03-29 12:40:00,30.76,30.76,30.68,30.73,14100.0,17.554,17.554,17.5083,17.5368,14100.0
2010-03-29 12:45:00,30.73,30.76,30.65,30.73,17900.0,17.5368,17.554,17.4912,17.5368,17900.0
2010-03-29 12:50:00,30.73,30.74,30.7,30.73,13200.0,17.5368,17.5425,17.5197,17.5368,13200.0
2010-03-29 12:55:00,30.73,30.73,30.65,30.68,18900.0,17.5368,17.5368,17.4912,17.5083,18900.0
2010-03-29 13:00:00,30.68,30.74,30.68,30.71,27600.0,17.5083,17.5425,17.5083,17.5254,27600.0
2010-03-29 13:05:00,30.72,30.74,30.66,30.69,19800.0,17.5311,17.5425,17.4969,17.514,19800.0
2010-03-29 13:10:00,30.68,30.73,30.68,30.69,21500.0,17.5083,17.5368,17.5083,17.514,21500.0
2010-03-29 13:15:00,30.69,30.71,30.65,30.69,27500.0,17.514,17.5254,17.4912,17.514,27500.0
2010-03-29 13:20:00,30.69,30.73,30.67,30.69,29200.0,17.514,17.5368,17.5026,17.514,29200.0
2010-03-29 13:25:00,30.68,30.72,30.66,30.67,19600.0,17.5083,17.5311,17.4969,17.5026,19600.0
2010-03-29 13:30:00,30.68,30.73,30.67,30.68,20500.0,17.5083,17.5368,17.5026,17.5083,20500.0
2010-03-29 13:35:00,30.68,30.68,30.61,30.63,42400.0,17.5083,17.5083,17.4684,17.4798,42400.0
2010-03-29 13:40:00,30.63,30.66,30.61,30.63,25100.0,17.4798,17.4969,17.4684,17.4798,25100.0
2010-03-29 13:45:00,30.63,30.66,30.63,30.65,15900.0,17.4798,17.4969,17.4798,17.4912,15900.0
2010-03-29 13:50:00,30.66,30.66,30.63,30.64,13400.0,17.4969,17.4969,17.4798,17.4855,13400.0
2010-03-29 13:55:00,30.64,30.65,30.6,30.61,17300.0,17.4855,17.4912,17.4627,17.4684,17300.0
2010-03-29 14:00:00,30.61,30.63,30.58,30.63,19200.0,17.4684,17.4798,17.4512,17.4798,19200.0
2010-03-29 14:05:00,30.64,30.69,30.64,30.67,24200.0,17.4855,17.514,17.4855,17.5026,24200.0
2010-03-29 14:10:00,30.67,30.68,30.64,30.67,17300.0,17.5026,17.5083,17.4855,17.5026,17300.0
2010-03-29 14:15:00,30.67,30.67,30.62,30.63,16800.0,17.5026,17.5026,17.4741,17.4798,16800.0
2010-03-29 14:20:00,30.62,30.62,30.56,30.62,25500.0,17.4741,17.4741,17.4398,17.4741,25500.0
2010-03-29 14:25:00,30.63,30.64,30.55,30.59,25900.0,17.4798,17.4855,17.4341,17.4569,25900.0
2010-03-29 14:30:00,30.59,30.62,30.58,30.6,18100.0,17.4569,17.4741,17.4512,17.4627,18100.0
2010-03-29 14:35:00,30.6,30.66,30.59,30.6,19600.0,17.4627,17.4969,17.4569,17.4627,19600.0
2010-03-29 14:40:00,30.6,30.62,30.59,30.6,18900.0,17.4627,17.4741,17.4569,17.4627,18900.0
2010-03-29 14:45:00,30.59,30.63,30.58,30.61,12500.0,17.4569,17.4798,17.4512,17.4684,12500.0
2010-03-29 14:50:00,30.61,30.65,30.58,30.65,34100.0,17.4684,17.4912,17.4512,17.4912,34100.0
2010-03-29 14:55:00,30.66,30.67,30.61,30.64,22700.0,17.4969,17.5026,17.4684,17.4855,22700.0
2010-03-29 15:00:00,30.65,30.68,30.65,30.65,14400.0,17.4912,17.5083,17.4912,17.4912,14400.0
2010-03-29 15:05:00,30.65,30.67,30.63,30.64,33500.0,17.4912,17.5026,17.4798,17.4855,33500.0
2010-03-29 15:10:00,30.64,30.65,30.62,30.64,29200.0,17.4855,17.4912,17.4741,17.4855,29200.0
2010-03-29 15:15:00,30.64,30.65,30.6,30.65,18400.0,17.4855,17.4912,17.4627,17.4912,18400.0
2010-03-29 15:20:00,30.66,30.66,30.61,30.61,21600.0,17.4969,17.4969,17.4684,17.4684,21600.0
2010-03-29 15:25:00,30.61,30.66,30.6,30.63,21200.0,17.4684,17.4969,17.4627,17.4798,21200.0
2010-03-29 15:30:00,30.63,30.63,30.6,30.61,24600.0,17.4798,17.4798,17.4627,17.4684,24600.0
2010-03-29 15:35:00,30.61,30.61,30.58,30.58,33200.0,17.4684,17.4684,17.4512,17.4512,33200.0
2010-03-29 15:40:00,30.57,30.61,30.57,30.59,44700.0,17.4455,17.4684,17.4455,17.4569,44700.0
2010-03-29 15:45:00,30.6,30.61,30.58,30.6,65000.0,17.4627,17.4684,17.4512,17.4627,65000.0
2010-03-29 15:50:00,30.6,30.62,30.57,30.58,41100.0,17.4627,17.4741,17.4455,17.4512,41100.0
2010-03-29 15:55:00,30.57,30.62,30.57,30.62,74300.0,17.4455,17.4741,17.4455,17.4741,74300.0
2010-03-30 09:30:00,30.83,30.83,30.63,30.77,27400.0,17.5939,17.5939,17.4798,17.5597,27400.0
2010-03-30 09:35:00,30.78,30.87,30.74,30.82,36100.0,17.5654,17.6167,17.5425,17.5882,36100.0
2010-03-30 09:40:00,30.82,30.9,30.82,30.87,34400.0,17.5882,17.6339,17.5882,17.6167,34400.0
2010-03-30 09:45:00,30.87,30.93,30.86,30.93,27300.0,17.6167,17.651,17.611,17.651,27300.0
2010-03-30 09:50:00,30.92,30.99,30.88,30.99,38800.0,17.6453,17.6852,17.6224,17.6852,38800.0
2010-03-30 09:55:00,30.99,30.99,30.92,30.92,22600.0,17.6852,17.6852,17.6453,17.6453,22600.0
2010-03-30 10:00:00,30.95,31.05,30.94,31.04,72900.0,17.6624,17.7195,17.6567,17.7137,72900.0
2010-03-30 10:05:00,31.03,31.06,30.97,31.04,30500.0,17.708,17.7252,17.6738,17.7137,30500.0
2010-03-30 10:10:00,31.03,31.04,30.94,30.94,21200.0,17.708,17.7137,17.6567,17.6567,21200.0
2010-03-30 10:15:00,30.94,30.98,30.81,30.84,39200.0,17.6567,17.6795,17.5825,17.5996,39200.0
2010-03-30 10:20:00,30.83,30.91,30.83,30.89,30700.0,17.5939,17.6396,17.5939,17.6281,30700.0
2010-03-30 10:25:00,30.89,30.89,30.81,30.87,28500.0,17.6281,17.6281,17.5825,17.6167,28500.0
2010-03-30 10:30:00,30.87,30.89,30.83,30.89,18000.0,17.6167,17.6281,17.5939,17.6281,18000.0
2010-03-30 10:35:00,30.88,30.9,30.85,30.89,17200.0,17.6224,17.6339,17.6053,17.6281,17200.0
2010-03-30 10:40:00,30.9,30.95,30.86,30.95,17300.0,17.6339,17.6624,17.611,17.6624,17300.0
2010-03-30 10:45:00,30.94,30.94,30.83,30.89,17300.0,17.6567,17.6567,17.5939,17.6281,17300.0
2010-03-30 10:50:00,30.87,30.9,30.82,30.88,19100.0,17.6167,17.6339,17.5882,17.6224,19100.0
2010-03-30 10:55:00,30.88,30.92,30.87,30.88,41900.0,17.6224,17.6453,17.6167,17.6224,41900.0
2010-03-30 11:00:00,30.88,30.88,30.7,30.73,49100.0,17.6224,17.6224,17.5197,17.5368,49100.0
2010-03-30 11:05:00,30.73,30.73,30.62,30.73,38200.0,17.5368,17.5368,17.4741,17.5368,38200.0
2010-03-30 11:10:00,30.72,30.73,30.6,30.66,39800.0,17.5311,17.5368,17.4627,17.4969,39800.0
2010-03-30 11:15:00,30.66,30.69,30.61,30.66,30100.0,17.4969,17.514,17.4684,17.4969,30100.0
2010-03-30 11:20:00,30.66,30.69,30.53,30.58,57200.0,17.4969,17.514,17.4227,17.4512,57200.0
2010-03-30 11:25:00,30.57,30.6,30.53,30.57,24000.0,17.4455,17.4627,17.4227,17.4455,24000.0
2010-03-30 11:30:00,30.57,30.64,30.56,30.6,17300.0,17.4455,17.4855,17.4398,17.4627,17300.0
2010-03-30 11:35:00,30.59,30.61,30.56,30.58,12400.0,17.4569,17.4684,17.4398,17.4512,12400.0
2010-03-30 11:40:00,30.58,30.7,30.58,30.7,32200.0,17.4512,17.5197,17.4512,17.5197,32200.0
2010-03-30 11:45:00,30.7,30.7,30.66,30.69,16100.0,17.5197,17.5197,17.4969,17.514,16100.0
2010-03-30 11:50:00,30.69,30.69,30.62,30.62,11300.0,17.514,17.514,17.4741,17.4741,11300.0
2010-03-30 11:55:00,30.62,30.62,30.6,30.6,7700.0,17.4741,17.4741,17.4627,17.4627,7700.0
2010-03-30 12:00:00,30.6,30.65,30.58,30.58,21900.0,17.4627,17.4912,17.4512,17.4512,21900.0
2010-03-30 12:05:00,30.58,30.65,30.58,30.64,21400.0,17.4512,17.4912,17.4512,17.4855,21400.0
2010-03-30 12:10:00,30.65,30.67,30.62,30.66,16300.0,17.4912,17.5026,17.4741,17.4969,16300.0
2010-03-30 12:15:00,30.65,30.67,30.59,30.63,12200.0,17.4912,17.5026,17.4569,17.4798,12200.0
2010-03-30 12:20:00,30.63,30.7,30.63,30.67,18600.0,17.4798,17.5197,17.4798,17.5026,18600.0
2010-03-30 12:25:00,30.67,30.77,30.67,30.76,15400.0,17.5026,17.5597,17.5026,17.554,15400.0
2010-03-30 12:30:00,30.76,30.76,30.72,30.73,12300.0,17.554,17.554,17.5311,17.5368,12300.0
2010-03-30 12:35:00,30.73,30.73,30.67,30.69,17300.0,17.5368,17.5368,17.5026,17.514,17300.0
2010-03-30 12:40:00,30.7,30.75,30.7,30.74,14500.0,17.5197,17.5483,17.5197,17.5425,14500.0
2010-03-30 12:45:00,30.74,30.75,30.72,30.72,9600.0,17.5425,17.5483,17.5311,17.5311,9600.0
2010-03-30 12:50:00,30.72,30.78,30.72,30.78,16300.0,17.5311,17.5654,17.5311,17.5654,16300.0
2010-03-30 12:55:00,30.78,30.81,30.77,30.79,16300.0,17.5654,17.5825,17.5597,17.5711,16300.0
2010-03-30 13:00:00,30.79,30.79,30.73,30.76,17400.0,17.5711,17.5711,17.5368,17.554,17400.0
2010-03-30 13:05:00,30.76,30.79,30.74,30.76,13100.0,17.554,17.5711,17.5425,17.554,13100.0
2010-03-30 13:10:00,30.75,30.77,30.74,30.75,6900.0,17.5483,17.5597,17.5425,17.5483,6900.0
2010-03-30 13:15:00,30.76,30.76,30.68,30.73,14300.0,17.554,17.554,17.5083,17.5368,14300.0
2010-03-30 13:20:00,30.73,30.73,30.65,30.66,17800.0,17.5368,17.5368,17.4912,17.4969,17800.0
2010-03-30 13:25:00,30.66,30.73,30.66,30.72,9700.0,17.4969,17.5368,17.4969,17.5311,9700.0
2010-03-30 13:30:00,30.72,30.77,30.71,30.74,31100.0,17.5311,17.5597,17.5254,17.5425,31100.0
2010-03-30 13:35:00,30.75,30.75,30.7,30.7,7900.0,17.5483,17.5483,17.5197,17.5197,7900.0
2010-03-30 13:40:00,30.7,30.7,30.66,30.68,11800.0,17.5197,17.5197,17.4969,17.5083,11800.0
2010-03-30 13:45:00,30.67,30.71,30.64,30.69,13800.0,17.5026,17.5254,17.4855,17.514,13800.0
2010-03-30 13:50:00,30.7,30.73,30.68,30.7,11300.0,17.5197,17.5368,17.5083,17.5197,11300.0
2010-03-30 13:55:00,30.7,30.72,30.66,30.66,8000.0,17.5197,17.5311,17.4969,17.4969,8000.0
2010-03-30 14:00:00,30.67,30.69,30.65,30.69,8100.0,17.5026,17.514,17.4912,17.514,8100.0
2010-03-30 14:05:00,30.68,30.7,30.65,30.7,13400.0,17.5083,17.5197,17.4912,17.5197,13400.0
2010-03-30 14:10:00,30.7,30.74,30.7,30.71,12200.0,17.5197,17.5425,17.5197,17.5254,12200.0
2010-03-30 14:15:00,30.71,30.74,30.69,30.71,11300.0,17.5254,17.5425,17.514,17.5254,11300.0
2010-03-30 14:20:00,30.7,30.75,30.67,30.72,11200.0,17.5197,17.5483,17.5026,17.5311,11200.0
2010-03-30 14:25:00,30.71,30.74,30.7,30.72,7600.0,17.5254,17.5425,17.5197,17.5311,7600.0
2010-03-30 14:30:00,30.72,30.78,30.72,30.78,15100.0,17.5311,17.5654,17.5311,17.5654,15100.0
2010-03-30 14:35:00,30.79,30.8,30.77,30.8,10200.0,17.5711,17.5768,17.5597,17.5768,10200.0
2010-03-30 14:40:00,30.8,30.82,30.78,30.81,16400.0,17.5768,17.5882,17.5654,17.5825,16400.0
2010-03-30 14:45:00,30.8,30.8,30.76,30.76,7400.0,17.5768,17.5768,17.554,17.554,7400.0
2010-03-30 14:50:00,30.76,30.83,30.76,30.83,17500.0,17.554,17.5939,17.554,17.5939,17500.0
2010-03-30 14:55:00,30.84,30.85,30.79,30.81,22000.0,17.5996,17.6053,17.5711,17.5825,22000.0
2010-03-30 15:00:00,30.82,30.85,30.78,30.79,25900.0,17.5882,17.6053,17.5654,17.5711,25900.0
2010-03-30 15:05:00,30.78,30.82,30.78,30.79,23200.0,17.5654,17.5882,17.5654,17.5711,23200.0
2010-03-30 15:10:00,30.79,30.82,30.79,30.81,16200.0,17.5711,17.5882,17.5711,17.5825,16200.0
2010-03-30 15:15:00,30.81,30.83,30.8,30.8,17500.0,17.5825,17.5939,17.5768,17.5768,17500.0
2010-03-30 15:20:00,30.8,30.85,30.76,30.84,57700.0,17.5768,17.6053,17.554,17.5996,57700.0
2010-03-30 15:25:00,30.85,30.93,30.84,30.86,114000.0,17.6053,17.651,17.5996,17.611,114000.0
2010-03-30 15:30:00,30.86,31.0,30.85,31.0,154300.0,17.611,17.6909,17.6053,17.6909,154300.0
2010-03-30 15:35:00,30.99,31.0,30.93,30.94,73200.0,17.6852,17.6909,17.651,17.6567,73200.0
2010-03-30 15:40:00,30.95,31.01,30.92,30.92,71800.0,17.6624,17.6966,17.6453,17.6453,71800.0
2010-03-30 15:45:00,30.92,30.94,30.89,30.93,48200.0,17.6453,17.6567,17.6281,17.651,48200.0
2010-03-30 15:50:00,30.92,30.92,30.9,30.92,36900.0,17.6453,17.6453,17.6339,17.6453,36900.0
2010-03-30 15:55:00,30.92,30.92,30.85,30.88,146000.0,17.6453,17.6453,17.6053,17.6224,146000.0
2010-03-31 09:30:00,30.55,30.92,30.51,30.9,61900.0,17.4341,17.6453,17.4113,17.6339,61900.0
2010-03-31 09:35:00,30.91,30.98,30.87,30.9,76600.0,17.6396,17.6795,17.6167,17.6339,76600.0
2010-03-31 09:40:00,30.91,31.03,30.77,30.79,94500.0,17.6396,17.708,17.5597,17.5711,94500.0
2010-03-31 09:45:00,30.8,30.8,30.51,30.56,101900.0,17.5768,17.5768,17.4113,17.4398,101900.0
2010-03-31 09:50:00,30.56,30.71,30.49,30.64,60500.0,17.4398,17.5254,17.3999,17.4855,60500.0
2010-03-31 09:55:00,30.65,30.65,30.51,30.54,40300.0,17.4912,17.4912,17.4113,17.4284,40300.0
2010-03-31 10:00:00,30.56,30.75,30.56,30.7,65400.0,17.4398,17.5483,17.4398,17.5197,65400.0
2010-03-31 10:05:00,30.7,30.74,30.64,30.73,36400.0,17.5197,17.5425,17.4855,17.5368,36400.0
2010-03-31 10:10:00,30.73,30.74,30.66,30.7,57400.0,17.5368,17.5425,17.4969,17.5197,57400.0
2010-03-31 10:15:00,30.7,30.7,30.62,30.65,35600.0,17.5197,17.5197,17.4741,17.4912,35600.0
2010-03-31 10:20:00,30.65,30.79,30.64,30.77,54900.0,17.4912,17.5711,17.4855,17.5597,54900.0
2010-03-31 10:25:00,30.77,30.79,30.72,30.73,25300.0,17.5597,17.5711,17.5311,17.5368,25300.0
2010-03-31 10:30:00,30.72,30.73,30.68,30.73,36000.0,17.5311,17.5368,17.5083,17.5368,36000.0
2010-03-31 10:35:00,30.73,30.88,30.73,30.85,50100.0,17.5368,17.6224,17.5368,17.6053,50100.0
2010-03-31 10:40:00,30.84,30.87,30.79,30.83,89700.0,17.5996,17.6167,17.5711,17.5939,89700.0
2010-03-31 10:45:00,30.83,30.86,30.8,30.84,27800.0,17.5939,17.611,17.5768,17.5996,27800.0
2010-03-31 10:50:00,30.84,30.85,30.75,30.75,64700.0,17.5996,17.6053,17.5483,17.5483,64700.0
2010-03-31 10:55:00,30.75,30.78,30.73,30.76,87600.0,17.5483,17.5654,17.5368,17.554,87600.0
2010-03-31 11:00:00,30.76,30.79,30.71,30.71,45700.0,17.554,17.5711,17.5254,17.5254,45700.0
2010-03-31 11:05:00,30.72,30.79,30.72,30.79,93800.0,17.5311,17.5711,17.5311,17.5711,93800.0
2010-03-31 11:10:00,30.79,30.9,30.78,30.87,59900.0,17.5711,17.6339,17.5654,17.6167,59900.0
2010-03-31 11:15:00,30.85,30.93,30.85,30.91,50300.0,17.6053,17.651,17.6053,17.6396,50300.0
2010-03-31 11:20:00,30.92,31.01,30.9,31.0,36700.0,17.6453,17.6966,17.6339,17.6909,36700.0
2010-03-31 11:25:00,31.0,31.03,30.93,31.03,20700.0,17.6909,17.708,17.651,17.708,20700.0
2010-03-31 11:30:00,31.02,31.09,31.0,31.09,27600.0,17.7023,17.7423,17.6909,17.7423,27600.0
2010-03-31 11:35:00,31.1,31.13,31.06,31.12,49200.0,17.748,17.7651,17.7252,17.7594,49200.0
2010-03-31 11:40:00,31.11,31.17,31.09,31.12,24200.0,17.7537,17.7879,17.7423,17.7594,24200.0
2010-03-31 11:45:00,31.15,31.2,31.15,31.2,38100.0,17.7765,17.8051,17.7765,17.8051,38100.0
2010-03-31 11:50:00,31.2,31.24,31.17,31.19,41600.0,17.8051,17.8279,17.7879,17.7994,41600.0
2010-03-31 11:55:00,31.19,31.21,31.15,31.19,21200.0,17.7994,17.8108,17.7765,17.7994,21200.0
2010-03-31 12:00:00,31.19,31.19,31.09,31.1,25900.0,17.7994,17.7994,17.7423,17.748,25900.0
2010-03-31 12:05:00,31.11,31.16,31.1,31.15,36500.0,17.7537,17.7822,17.748,17.7765,36500.0
2010-03-31 12:10:00,31.15,31.16,31.14,31.15,21300.0,17.7765,17.7822,17.7708,17.7765,21300.0
2010-03-31 12:15:00,31.16,31.19,31.14,31.19,13600.0,17.7822,17.7994,17.7708,17.7994,13600.0
2010-03-31 12:20:00,31.2,31.22,31.15,31.2,21000.0,17.8051,17.8165,17.7765,17.8051,21000.0
2010-03-31 12:25:00,31.2,31.22,31.16,31.2,37200.0,17.8051,17.8165,17.7822,17.8051,37200.0
2010-03-31 12:30:00,31.2,31.21,31.19,31.2,20000.0,17.8051,17.8108,17.7994,17.8051,20000.0
2010-03-31 12:35:00,31.2,31.24,31.2,31.22,12600.0,17.8051,17.8279,17.8051,17.8165,12600.0
2010-03-31 12:40:00,31.22,31.22,31.19,31.21,22500.0,17.8165,17.8165,17.7994,17.8108,22500.0
2010-03-31 12:45:00,31.2,31.22,31.18,31.21,47600.0,17.8051,17.8165,17.7936,17.8108,47600.0
2010-03-31 12:50:00,31.21,31.22,31.19,31.22,14200.0,17.8108,17.8165,17.7994,17.8165,14200.0
2010-03-31 12:55:00,31.22,31.23,31.19,31.2,32800.0,17.8165,17.8222,17.7994,17.8051,32800.0
2010-03-31 13:00:00,31.2,31.2,31.11,31.12,25400.0,17.8051,17.8051,17.7537,17.7594,25400.0
2010-03-31 13:05:00,31.12,31.15,31.11,31.12,26900.0,17.7594,17.7765,17.7537,17.7594,26900.0
2010-03-31 13:10:00,31.12,31.16,31.11,31.15,12000.0,17.7594,17.7822,17.7537,17.7765,12000.0
2010-03-31 13:15:00,31.15,31.16,31.13,31.14,17800.0,17.7765,17.7822,17.7651,17.7708,17800.0
2010-03-31 13:20:00,31.15,31.17,31.12,31.17,18400.0,17.7765,17.7879,17.7594,17.7879,18400.0
2010-03-31 13:25:00,31.17,31.21,31.17,31.2,11900.0,17.7879,17.8108,17.7879,17.8051,11900.0
2010-03-31 13:30:00,31.2,31.2,31.16,31.17,30600.0,17.8051,17.8051,17.7822,17.7879,30600.0
2010-03-31 13:35:00,31.17,31.18,31.16,31.16,22000.0,17.7879,17.7936,17.7822,17.7822,22000.0
2010-03-31 13:40:00,31.17,31.2,31.16,31.17,22800.0,17.7879,17.8051,17.7822,17.7879,22800.0
2010-03-31 13:45:00,31.17,31.23,31.17,31.23,17300.0,17.7879,17.8222,17.7879,17.8222,17300.0
2010-03-31 13:50:00,31.22,31.22,31.2,31.21,11700.0,17.8165,17.8165,17.8051,17.8108,11700.0
2010-03-31 13:55:00,31.21,31.22,31.19,31.2,16400.0,17.8108,17.8165,17.7994,17.8051,16400.0
2010-03-31 14:00:00,31.2,31.25,31.17,31.24,34700.0,17.8051,17.8336,17.7879,17.8279,34700.0
2010-03-31 14:05:00,31.24,31.31,31.24,31.25,30200.0,17.8279,17.8678,17.8279,17.8336,30200.0
2010-03-31 14:10:00,31.25,31.28,31.24,31.25,21100.0,17.8336,17.8507,17.8279,17.8336,21100.0
2010-03-31 14:15:00,31.25,31.26,31.23,31.25,20900.0,17.8336,17.8393,17.8222,17.8336,20900.0
2010-03-31 14:20:00,31.24,31.25,31.24,31.25,14700.0,17.8279,17.8336,17.8279,17.8336,14700.0
2010-03-31 14:25:00,31.25,31.31,31.24,31.3,43000.0,17.8336,17.8678,17.8279,17.8621,43000.0
2010-03-31 14:30:00,31.3,31.31,31.29,31.3,40100.0,17.8621,17.8678,17.8564,17.8621,40100.0
2010-03-31 14:35:00,31.3,31.32,31.29,31.3,35500.0,17.8621,17.8735,17.8564,17.8621,35500.0
2010-03-31 14:40:00,31.3,31.32,31.21,31.22,63400.0,17.8621,17.8735,17.8108,17.8165,63400.0
2010-03-31 14:45:00,31.21,31.24,31.18,31.19,55900.0,17.8108,17.8279,17.7936,17.7994,55900.0
2010-03-31 14:50:00,31.2,31.2,31.15,31.18,83400.0,17.8051,17.8051,17.7765,17.7936,83400.0
2010-03-31 14:55:00,31.17,31.2,31.13,31.19,58300.0,17.7879,17.8051,17.7651,17.7994,58300.0
2010-03-31 15:00:00,31.19,31.21,31.16,31.17,97100.0,17.7994,17.8108,17.7822,17.7879,97100.0
2010-03-31 15:05:00,31.18,31.23,31.16,31.22,44900.0,17.7936,17.8222,17.7822,17.8165,44900.0
2010-03-31 15:10:00,31.23,31.23,31.18,31.2,30800.0,17.8222,17.8222,17.7936,17.8051,30800.0
2010-03-31 15:15:00,31.21,31.22,31.17,31.18,40400.0,17.8108,17.8165,17.7879,17.7936,40400.0
2010-03-31 15:20:00,31.19,31.19,31.11,31.12,62300.0,17.7994,17.7994,17.7537,17.7594,62300.0
2010-03-31 15:25:00,31.11,31.12,31.07,31.1,150900.0,17.7537,17.7594,17.7309,17.748,150900.0
2010-03-31 15:30:00,31.11,31.11,31.05,31.09,75600.0,17.7537,17.7537,17.7195,17.7423,75600.0
2010-03-31 15:35:00,31.08,31.1,31.03,31.04,74900.0,17.7366,17.748,17.708,17.7137,74900.0
2010-03-31 15:40:00,31.04,31.06,31.0,31.03,80100.0,17.7137,17.7252,17.6909,17.708,80100.0
2010-03-31 15:45:00,31.02,31.02,30.91,30.92,179300.0,17.7023,17.7023,17.6396,17.6453,179300.0
2010-03-31 15:50:00,30.92,30.96,30.88,30.93,176800.0,17.6453,17.6681,17.6224,17.651,176800.0
2010-03-31 15:55:00,30.93,30.99,30.91,30.92,288400.0,17.651,17.6852,17.6396,17.6453,288400.0
2010-04-01 09:30:00,31.41,31.6,31.29,31.56,119600.0,17.9249,18.0333,17.8564,18.0105,119600.0
2010-04-01 09:35:00,31.54,31.73,31.53,31.68,122300.0,17.9991,18.1075,17.9934,18.079,122300.0
2010-04-01 09:40:00,31.68,31.97,31.67,31.85,128400.0,18.079,18.2445,18.0733,18.176,128400.0
2010-04-01 09:45:00,31.85,31.98,31.85,31.96,81500.0,18.176,18.2502,18.176,18.2388,81500.0
2010-04-01 09:50:00,31.96,32.13,31.94,32.13,127000.0,18.2388,18.3358,18.2274,18.3358,127000.0
2010-04-01 09:55:00,32.12,32.17,32.03,32.05,102600.0,18.3301,18.3586,18.2787,18.2901,102600.0
2010-04-01 10:00:00,32.05,32.13,32.05,32.07,123000.0,18.2901,18.3358,18.2901,18.3015,123000.0
2010-04-01 10:05:00,32.06,32.08,31.95,31.99,96100.0,18.2958,18.3073,18.2331,18.2559,96100.0
2010-04-01 10:10:00,31.99,32.04,31.97,31.97,109000.0,18.2559,18.2844,18.2445,18.2445,109000.0
2010-04-01 10:15:00,31.97,31.98,31.77,31.77,80400.0,18.2445,18.2502,18.1303,18.1303,80400.0
2010-04-01 10:20:00,31.78,31.81,31.69,31.72,132700.0,18.136,18.1532,18.0847,18.1018,132700.0
2010-04-01 10:25:00,31.72,31.76,31.67,31.75,161100.0,18.1018,18.1246,18.0733,18.1189,161100.0
2010-04-01 10:30:00,31.76,31.82,31.75,31.81,58500.0,18.1246,18.1589,18.1189,18.1532,58500.0
2010-04-01 10:35:00,31.8,31.92,31.77,31.92,47700.0,18.1475,18.2159,18.1303,18.2159,47700.0
2010-04-01 10:40:00,31.92,31.94,31.81,31.81,61600.0,18.2159,18.2274,18.1532,18.1532,61600.0
2010-04-01 10:45:00,31.81,31.85,31.76,31.79,39100.0,18.1532,18.176,18.1246,18.1418,39100.0
2010-04-01 10:50:00,31.78,31.79,31.7,31.71,138500.0,18.136,18.1418,18.0904,18.0961,138500.0
2010-04-01 10:55:00,31.71,31.72,31.59,31.68,86300.0,18.0961,18.1018,18.0276,18.079,86300.0
2010-04-01 11:00:00,31.68,31.68,31.59,31.63,47900.0,18.079,18.079,18.0276,18.0504,47900.0
2010-04-01 11:05:00,31.65,31.66,31.57,31.61,44900.0,18.0619,18.0676,18.0162,18.039,44900.0
2010-04-01 11:10:00,31.61,31.64,31.56,31.61,37800.0,18.039,18.0562,18.0105,18.039,37800.0
2010-04-01 11:15:00,31.59,31.61,31.5,31.53,19100.0,18.0276,18.039,17.9763,17.9934,19100.0
2010-04-01 11:20:00,31.53,31.59,31.5,31.53,69200.0,17.9934,18.0276,17.9763,17.9934,69200.0
2010-04-01 11:25:00,31.53,31.65,31.52,31.63,62800.0,17.9934,18.0619,17.9877,18.0504,62800.0
2010-04-01 11:30:00,31.62,31.63,31.52,31.54,60000.0,18.0447,18.0504,17.9877,17.9991,60000.0
2010-04-01 11:35:00,31.55,31.55,31.47,31.49,47100.0,18.0048,18.0048,17.9591,17.9706,47100.0
2010-04-01 11:40:00,31.49,31.49,31.45,31.45,57000.0,17.9706,17.9706,17.9477,17.9477,57000.0
2010-04-01 11:45:00,31.45,31.47,31.41,31.43,29000.0,17.9477,17.9591,17.9249,17.9363,29000.0
2010-04-01 11:50:00,31.42,31.45,31.4,31.44,25900.0,17.9306,17.9477,17.9192,17.942,25900.0
2010-04-01 11:55:00,31.45,31.45,31.4,31.41,11900.0,17.9477,17.9477,17.9192,17.9249,11900.0
2010-04-01 12:00:00,31.41,31.44,31.4,31.4,18500.0,17.9249,17.942,17.9192,17.9192,18500.0
2010-04-01 12:05:00,31.41,31.48,31.41,31.47,16000.0,17.9249,17.9648,17.9249,17.9591,16000.0
2010-04-01 12:10:00,31.48,31.49,31.43,31.44,17500.0,17.9648,17.9706,17.9363,17.942,17500.0
2010-04-01 12:15:00,31.44,31.44,31.36,31.4,53900.0,17.942,17.942,17.8964,17.9192,53900.0
2010-04-01 12:20:00,31.4,31.46,31.39,31.46,37700.0,17.9192,17.9534,17.9135,17.9534,37700.0
2010-04-01 12:25:00,31.46,31.46,31.34,31.37,34900.0,17.9534,17.9534,17.885,17.9021,34900.0
2010-04-01 12:30:00,31.37,31.4,31.36,31.37,35400.0,17.9021,17.9192,17.8964,17.9021,35400.0
2010-04-01 12:35:00,31.37,31.42,31.37,31.39,26900.0,17.9021,17.9306,17.9021,17.9135,26900.0
2010-04-01 12:40:00,31.39,31.39,31.32,31.33,35600.0,17.9135,17.9135,17.8735,17.8792,35600.0
2010-04-01 12:45:00,31.34,31.34,31.29,31.32,43700.0,17.885,17.885,17.8564,17.8735,43700.0
2010-04-01 12:50:00,31.34,31.38,31.31,31.36,74300.0,17.885,17.9078,17.8678,17.8964,74300.0
2010-04-01 12:55:00,31.36,31.4,31.35,31.35,19700.0,17.8964,17.9192,17.8907,17.8907,19700.0
2010-04-01 13:00:00,31.35,31.35,31.31,31.31,23200.0,17.8907,17.8907,17.8678,17.8678,23200.0
2010-04-01 13:05:00,31.31,31.31,31.27,31.31,22700.0,17.8678,17.8678,17.845,17.8678,22700.0
2010-04-01 13:10:00,31.31,31.31,31.28,31.29,12300.0,17.8678,17.8678,17.8507,17.8564,12300.0
2010-04-01 13:15:00,31.28,31.31,31.25,31.27,19300.0,17.8507,17.8678,17.8336,17.845,19300.0
2010-04-01 13:20:00,31.27,31.3,31.27,31.3,8300.0,17.845,17.8621,17.845,17.8621,8300.0
2010-04-01 13:25:00,31.3,31.3,31.27,31.27,10200.0,17.8621,17.8621,17.845,17.845,10200.0
2010-04-01 13:30:00,31.27,31.31,31.26,31.3,13300.0,17.845,17.8678,17.8393,17.8621,13300.0
2010-04-01 13:35:00,31.3,31.35,31.3,31.35,22400.0,17.8621,17.8907,17.8621,17.8907,22400.0
2010-04-01 13:40:00,31.35,31.39,31.25,31.28,63100.0,17.8907,17.9135,17.8336,17.8507,63100.0
2010-04-01 13:45:00,31.27,31.28,31.16,31.16,40600.0,17.845,17.8507,17.7822,17.7822,40600.0
2010-04-01 13:50:00,31.16,31.16,31.04,31.05,63400.0,17.7822,17.7822,17.7137,17.7195,63400.0
2010-04-01 13:55:00,31.05,31.08,30.98,31.03,86400.0,17.7195,17.7366,17.6795,17.708,86400.0
2010-04-01 14:00:00,31.02,31.05,30.96,30.98,57600.0,17.7023,17.7195,17.6681,17.6795,57600.0
2010-04-01 14:05:00,30.97,30.99,30.92,30.99,48700.0,17.6738,17.6852,17.6453,17.6852,48700.0
2010-04-01 14:10:00,30.99,31.0,30.94,30.95,60700.0,17.6852,17.6909,17.6567,17.6624,60700.0
2010-04-01 14:15:00,30.95,30.98,30.91,30.95,84500.0,17.6624,17.6795,17.6396,17.6624,84500.0
2010-04-01 14:20:00,30.95,30.97,30.91,30.91,58500.0,17.6624,17.6738,17.6396,17.6396,58500.0
2010-04-01 14:25:00,30.91,30.91,30.81,30.81,87900.0,17.6396,17.6396,17.5825,17.5825,87900.0
2010-04-01 14:30:00,30.81,30.87,30.77,30.78,157600.0,17.5825,17.6167,17.5597,17.5654,157600.0
2010-04-01 14:35:00,30.78,30.8,30.71,30.73,105100.0,17.5654,17.5768,17.5254,17.5368,105100.0
2010-04-01 14:40:00,30.73,30.76,30.69,30.74,94900.0,17.5368,17.554,17.514,17.5425,94900.0
2010-04-01 14:45:00,30.73,30.77,30.71,30.76,83400.0,17.5368,17.5597,17.5254,17.554,83400.0
2010-04-01 14:50:00,30.77,30.86,30.77,30.82,46500.0,17.5597,17.611,17.5597,17.5882,46500.0
2010-04-01 14:55:00,30.83,30.93,30.82,30.93,37500.0,17.5939,17.651,17.5882,17.651,37500.0
2010-04-01 15:00:00,30.92,30.95,30.89,30.92,82900.0,17.6453,17.6624,17.6281,17.6453,82900.0
2010-04-01 15:05:00,30.92,30.98,30.88,30.98,73300.0,17.6453,17.6795,17.6224,17.6795,73300.0
2010-04-01 15:10:00,30.98,31.0,30.97,30.97,25400.0,17.6795,17.6909,17.6738,17.6738,25400.0
2010-04-01 15:15:00,30.98,31.06,30.97,30.98,52200.0,17.6795,17.7252,17.6738,17.6795,52200.0
2010-04-01 15:20:00,30.97,31.05,30.97,31.02,27100.0,17.6738,17.7195,17.6738,17.7023,27100.0
2010-04-01 15:25:00,31.03,31.03,30.93,30.94,31200.0,17.708,17.708,17.651,17.6567,31200.0
2010-04-01 15:30:00,30.94,31.07,30.94,31.06,60200.0,17.6567,17.7309,17.6567,17.7252,60200.0
2010-04-01 15:35:00,31.06,31.06,30.98,30.99,60000.0,17.7252,17.7252,17.6795,17.6852,60000.0
2010-04-01 15:40:00,31.0,31.03,30.99,31.03,55100.0,17.6909,17.708,17.6852,17.708,55100.0
2010-04-01 15:45:00,31.03,31.06,30.99,31.04,114300.0,17.708,17.7252,17.6852,17.7137,114300.0
2010-04-01 15:50:00,31.05,31.13,31.05,31.1,96900.0,17.7195,17.7651,17.7195,17.748,96900.0
2010-04-01 15:55:00,31.1,31.11,31.05,31.11,168100.0,17.748,17.7537,17.7195,17.7537,168100.0
2010-04-05 09:30:00,31.51,31.63,31.41,31.43,114700.0,17.982,18.0504,17.9249,17.9363,114700.0
2010-04-05 09:35:00,31.44,31.6,31.44,31.59,109200.0,17.942,18.0333,17.942,18.0276,109200.0
2010-04-05 09:40:00,31.59,31.63,31.52,31.62,62100.0,18.0276,18.0504,17.9877,18.0447,62100.0
2010-04-05 09:45:00,31.62,31.7,31.62,31.68,34000.0,18.0447,18.0904,18.0447,18.079,34000.0
2010-04-05 09:50:00,31.67,31.77,31.67,31.73,48300.0,18.0733,18.1303,18.0733,18.1075,48300.0
2010-04-05 09:55:00,31.74,31.76,31.66,31.68,73900.0,18.1132,18.1246,18.0676,18.079,73900.0
2010-04-05 10:00:00,31.68,31.75,31.65,31.71,49000.0,18.079,18.1189,18.0619,18.0961,49000.0
2010-04-05 10:05:00,31.72,31.79,31.68,31.79,67300.0,18.1018,18.1418,18.079,18.1418,67300.0
2010-04-05 10:10:00,31.78,31.87,31.76,31.81,97400.0,18.136,18.1874,18.1246,18.1532,97400.0
2010-04-05 10:15:00,31.8,31.89,31.8,31.82,33700.0,18.1475,18.1988,18.1475,18.1589,33700.0
2010-04-05 10:20:00,31.82,31.89,31.82,31.85,38200.0,18.1589,18.1988,18.1589,18.176,38200.0
2010-04-05 10:25:00,31.84,31.85,31.76,31.76,36300.0,18.1703,18.176,18.1246,18.1246,36300.0
2010-04-05 10:30:00,31.77,31.88,31.77,31.88,27300.0,18.1303,18.1931,18.1303,18.1931,27300.0
2010-04-05 10:35:00,31.88,31.94,31.87,31.89,45100.0,18.1931,18.2274,18.1874,18.1988,45100.0
2010-04-05 10:40:00,31.89,31.9,31.85,31.9,22800.0,18.1988,18.2045,18.176,18.2045,22800.0
2010-04-05 10:45:00,31.9,31.94,31.89,31.93,21100.0,18.2045,18.2274,18.1988,18.2216,21100.0
2010-04-05 10:50:00,31.93,31.99,31.92,31.96,22600.0,18.2216,18.2559,18.2159,18.2388,22600.0
2010-04-05 10:55:00,31.96,31.98,31.81,31.83,134400.0,18.2388,18.2502,18.1532,18.1646,134400.0
2010-04-05 11:00:00,31.83,31.85,31.76,31.8,76700.0,18.1646,18.176,18.1246,18.1475,76700.0
2010-04-05 11:05:00,31.8,31.84,31.8,31.84,17500.0,18.1475,18.1703,18.1475,18.1703,17500.0
2010-04-05 11:10:00,31.84,31.85,31.78,31.78,43400.0,18.1703,18.176,18.136,18.136,43400.0
2010-04-05 11:15:00,31.78,31.86,31.78,31.85,24900.0,18.136,18.1817,18.136,18.176,24900.0
2010-04-05 11:20:00,31.84,31.89,31.79,31.8,61000.0,18.1703,18.1988,18.1418,18.1475,61000.0
2010-04-05 11:25:00,31.79,31.83,31.79,31.8,80400.0,18.1418,18.1646,18.1418,18.1475,80400.0
2010-04-05 11:30:00,31.8,31.8,31.74,31.74,45400.0,18.1475,18.1475,18.1132,18.1132,45400.0
2010-04-05 11:35:00,31.74,31.78,31.71,31.78,29300.0,18.1132,18.136,18.0961,18.136,29300.0
2010-04-05 11:40:00,31.78,31.8,31.75,31.75,18200.0,18.136,18.1475,18.1189,18.1189,18200.0
2010-04-05 11:45:00,31.75,31.79,31.75,31.76,12000.0,18.1189,18.1418,18.1189,18.1246,12000.0
2010-04-05 11:50:00,31.76,31.8,31.76,31.8,9500.0,18.1246,18.1475,18.1246,18.1475,9500.0
2010-04-05 11:55:00,31.79,31.8,31.78,31.79,10500.0,18.1418,18.1475,18.136,18.1418,10500.0
2010-04-05 12:00:00,31.79,31.84,31.79,31.82,19000.0,18.1418,18.1703,18.1418,18.1589,19000.0
2010-04-05 12:05:00,31.82,31.89,31.79,31.89,41100.0,18.1589,18.1988,18.1418,18.1988,41100.0
2010-04-05 12:10:00,31.88,31.9,31.83,31.83,25100.0,18.1931,18.2045,18.1646,18.1646,25100.0
2010-04-05 12:15:00,31.83,31.84,31.82,31.84,13800.0,18.1646,18.1703,18.1589,18.1703,13800.0
2010-04-05 12:20:00,31.84,31.9,31.83,31.87,20500.0,18.1703,18.2045,18.1646,18.1874,20500.0
2010-04-05 12:25:00,31.86,31.89,31.86,31.88,13600.0,18.1817,18.1988,18.1817,18.1931,13600.0
2010-04-05 12:30:00,31.88,31.92,31.87,31.87,25300.0,18.1931,18.2159,18.1874,18.1874,25300.0
2010-04-05 12:35:00,31.87,31.91,31.85,31.89,12100.0,18.1874,18.2102,18.176,18.1988,12100.0
2010-04-05 12:40:00,31.88,31.92,31.88,31.89,15100.0,18.1931,18.2159,18.1931,18.1988,15100.0
2010-04-05 12:45:00,31.89,31.91,31.88,31.89,23500.0,18.1988,18.2102,18.1931,18.1988,23500.0
2010-04-05 12:50:00,31.89,31.96,31.89,31.95,20400.0,18.1988,18.2388,18.1988,18.2331,20400.0
2010-04-05 12:55:00,31.95,31.96,31.92,31.92,17000.0,18.2331,18.2388,18.2159,18.2159,17000.0
2010-04-05 13:00:00,31.92,31.95,31.92,31.94,19400.0,18.2159,18.2331,18.2159,18.2274,19400.0
2010-04-05 13:05:00,31.94,31.94,31.9,31.92,21500.0,18.2274,18.2274,18.2045,18.2159,21500.0
2010-04-05 13:10:00,31.92,31.95,31.91,31.94,14800.0,18.2159,18.2331,18.2102,18.2274,14800.0
2010-04-05 13:15:00,31.95,31.98,31.94,31.98,17200.0,18.2331,18.2502,18.2274,18.2502,17200.0
2010-04-05 13:20:00,31.98,31.99,31.97,31.97,13400.0,18.2502,18.2559,18.2445,18.2445,13400.0
2010-04-05 13:25:00,31.97,31.99,31.95,31.99,14800.0,18.2445,18.2559,18.2331,18.2559,14800.0
2010-04-05 13:30:00,31.99,32.03,31.98,32.03,24100.0,18.2559,18.2787,18.2502,18.2787,24100.0
2010-04-05 13:35:00,32.03,32.03,31.93,31.95,46300.0,18.2787,18.2787,18.2216,18.2331,46300.0
2010-04-05 13:40:00,31.95,31.98,31.94,31.96,20200.0,18.2331,18.2502,18.2274,18.2388,20200.0
2010-04-05 13:45:00,31.96,31.98,31.94,31.94,21900.0,18.2388,18.2502,18.2274,18.2274,21900.0
2010-04-05 13:50:00,31.95,31.98,31.94,31.98,30300.0,18.2331,18.2502,18.2274,18.2502,30300.0
2010-04-05 13:55:00,31.98,31.98,31.96,31.98,22800.0,18.2502,18.2502,18.2388,18.2502,22800.0
2010-04-05 14:00:00,31.97,31.98,31.95,31.98,35100.0,18.2445,18.2502,18.2331,18.2502,35100.0
2010-04-05 14:05:00,31.98,32.02,31.98,32.02,37000.0,18.2502,18.273,18.2502,18.273,37000.0
2010-04-05 14:10:00,32.02,32.03,32.0,32.03,27600.0,18.273,18.2787,18.2616,18.2787,27600.0
2010-04-05 14:15:00,32.03,32.06,32.0,32.05,45100.0,18.2787,18.2958,18.2616,18.2901,45100.0
2010-04-05 14:20:00,32.06,32.09,32.05,32.09,63800.0,18.2958,18.313,18.2901,18.313,63800.0
2010-04-05 14:25:00,32.09,32.13,32.08,32.1,45800.0,18.313,18.3358,18.3073,18.3187,45800.0
2010-04-05 14:30:00,32.11,32.15,32.09,32.13,30900.0,18.3244,18.3472,18.313,18.3358,30900.0
2010-04-05 14:35:00,32.13,32.15,32.1,32.14,32800.0,18.3358,18.3472,18.3187,18.3415,32800.0
2010-04-05 14:40:00,32.13,32.19,32.13,32.15,45900.0,18.3358,18.37,18.3358,18.3472,45900.0
2010-04-05 14:45:00,32.16,32.18,32.15,32.17,22500.0,18.3529,18.3643,18.3472,18.3586,22500.0
2010-04-05 14:50:00,32.16,32.2,32.16,32.19,41500.0,18.3529,18.3757,18.3529,18.37,41500.0
2010-04-05 14:55:00,32.19,32.19,32.13,32.14,48300.0,18.37,18.37,18.3358,18.3415,48300.0
2010-04-05 15:00:00,32.14,32.18,32.13,32.18,35800.0,18.3415,18.3643,18.3358,18.3643,35800.0
2010-04-05 15:05:00,32.17,32.18,32.1,32.1,55100.0,18.3586,18.3643,18.3187,18.3187,55100.0
2010-04-05 15:10:00,32.1,32.16,32.1,32.16,27800.0,18.3187,18.3529,18.3187,18.3529,27800.0
2010-04-05 15:15:00,32.16,32.18,32.15,32.17,47400.0,18.3529,18.3643,18.3472,18.3586,47400.0
2010-04-05 15:20:00,32.17,32.2,32.16,32.19,51300.0,18.3586,18.3757,18.3529,18.37,51300.0
2010-04-05 15:25:00,32.2,32.2,32.16,32.17,49100.0,18.3757,18.3757,18.3529,18.3586,49100.0
2010-04-05 15:30:00,32.16,32.17,32.13,32.15,49400.0,18.3529,18.3586,18.3358,18.3472,49400.0
2010-04-05 15:35:00,32.15,32.16,32.1,32.1,92800.0,18.3472,18.3529,18.3187,18.3187,92800.0
2010-04-05 15:40:00,32.1,32.11,32.07,32.07,89800.0,18.3187,18.3244,18.3015,18.3015,89800.0
2010-04-05 15:45:00,32.07,32.15,32.07,32.12,126300.0,18.3015,18.3472,18.3015,18.3301,126300.0
2010-04-05 15:50:00,32.12,32.13,32.08,32.09,145100.0,18.3301,18.3358,18.3073,18.313,145100.0
2010-04-05 15:55:00,32.1,32.13,32.09,32.11,196900.0,18.3187,18.3358,18.313,18.3244,196900.0
2010-04-06 09:30:00,32.03,32.13,31.86,32.06,44200.0,18.2787,18.3358,18.1817,18.2958,44200.0
2010-04-06 09:35:00,32.09,32.1,31.98,31.98,33800.0,18.313,18.3187,18.2502,18.2502,33800.0
2010-04-06 09:40:00,31.97,31.99,31.87,31.88,33400.0,18.2445,18.2559,18.1874,18.1931,33400.0
2010-04-06 09:45:00,31.87,32.0,31.87,31.89,45100.0,18.1874,18.2616,18.1874,18.1988,45100.0
2010-04-06 09:50:00,31.9,31.9,31.79,31.81,34500.0,18.2045,18.2045,18.1418,18.1532,34500.0
2010-04-06 09:55:00,31.81,31.86,31.77,31.81,61100.0,18.1532,18.1817,18.1303,18.1532,61100.0
2010-04-06 10:00:00,31.8,31.81,31.75,31.78,27100.0,18.1475,18.1532,18.1189,18.136,27100.0
2010-04-06 10:05:00,31.78,31.88,31.75,31.88,51100.0,18.136,18.1931,18.1189,18.1931,51100.0
2010-04-06 10:10:00,31.89,31.97,31.84,31.93,39700.0,18.1988,18.2445,18.1703,18.2216,39700.0
2010-04-06 10:15:00,31.93,31.94,31.8,31.82,45300.0,18.2216,18.2274,18.1475,18.1589,45300.0
2010-04-06 10:20:00,31.82,31.87,31.74,31.87,44300.0,18.1589,18.1874,18.1132,18.1874,44300.0
2010-04-06 10:25:00,31.87,31.95,31.86,31.94,49400.0,18.1874,18.2331,18.1817,18.2274,49400.0
2010-04-06 10:30:00,31.93,32.03,31.93,32.02,76400.0,18.2216,18.2787,18.2216,18.273,76400.0
2010-04-06 10:35:00,32.02,32.02,31.91,31.91,31100.0,18.273,18.273,18.2102,18.2102,31100.0
2010-04-06 10:40:00,31.92,31.94,31.86,31.91,38600.0,18.2159,18.2274,18.1817,18.2102,38600.0
2010-04-06 10:45:00,31.91,31.94,31.9,31.9,22900.0,18.2102,18.2274,18.2045,18.2045,22900.0
2010-04-06 10:50:00,31.89,31.89,31.84,31.87,16500.0,18.1988,18.1988,18.1703,18.1874,16500.0
2010-04-06 10:55:00,31.87,31.95,31.87,31.91,14700.0,18.1874,18.2331,18.1874,18.2102,14700.0
2010-04-06 11:00:00,31.93,31.94,31.89,31.9,16400.0,18.2216,18.2274,18.1988,18.2045,16400.0
2010-04-06 11:05:00,31.89,31.94,31.89,31.91,16200.0,18.1988,18.2274,18.1988,18.2102,16200.0
2010-04-06 11:10:00,31.9,31.91,31.86,31.89,12800.0,18.2045,18.2102,18.1817,18.1988,12800.0
2010-04-06 11:15:00,31.9,31.93,31.9,31.93,8000.0,18.2045,18.2216,18.2045,18.2216,8000.0
2010-04-06 11:20:00,31.94,31.99,31.93,31.99,32300.0,18.2274,18.2559,18.2216,18.2559,32300.0
2010-04-06 11:25:00,32.0,32.05,32.0,32.01,20200.0,18.2616,18.2901,18.2616,18.2673,20200.0
2010-04-06 11:30:00,32.01,32.01,31.97,31.98,14800.0,18.2673,18.2673,18.2445,18.2502,14800.0
2010-04-06 11:35:00,31.97,32.01,31.94,31.95,13900.0,18.2445,18.2673,18.2274,18.2331,13900.0
2010-04-06 11:40:00,31.96,32.0,31.95,31.98,9900.0,18.2388,18.2616,18.2331,18.2502,9900.0
2010-04-06 11:45:00,31.98,31.98,31.93,31.93,11000.0,18.2502,18.2502,18.2216,18.2216,11000.0
2010-04-06 11:50:00,31.94,31.94,31.89,31.9,15700.0,18.2274,18.2274,18.1988,18.2045,15700.0
2010-04-06 11:55:00,31.91,31.94,31.9,31.93,17700.0,18.2102,18.2274,18.2045,18.2216,17700.0
2010-04-06 12:00:00,31.92,31.94,31.89,31.89,14000.0,18.2159,18.2274,18.1988,18.1988,14000.0
2010-04-06 12:05:00,31.88,31.9,31.88,31.9,12200.0,18.1931,18.2045,18.1931,18.2045,12200.0
2010-04-06 12:10:00,31.91,31.93,31.9,31.91,7300.0,18.2102,18.2216,18.2045,18.2102,7300.0
2010-04-06 12:15:00,31.9,31.93,31.9,31.9,5900.0,18.2045,18.2216,18.2045,18.2045,5900.0
2010-04-06 12:20:00,31.9,31.91,31.89,31.91,11300.0,18.2045,18.2102,18.1988,18.2102,11300.0
2010-04-06 12:25:00,31.92,31.92,31.88,31.89,6700.0,18.2159,18.2159,18.1931,18.1988,6700.0
2010-04-06 12:30:00,31.89,31.89,31.85,31.85,12600.0,18.1988,18.1988,18.176,18.176,12600.0
2010-04-06 12:35:00,31.85,31.85,31.79,31.82,24800.0,18.176,18.176,18.1418,18.1589,24800.0
2010-04-06 12:40:00,31.81,31.83,31.8,31.81,16500.0,18.1532,18.1646,18.1475,18.1532,16500.0
2010-04-06 12:45:00,31.82,31.85,31.82,31.83,6700.0,18.1589,18.176,18.1589,18.1646,6700.0
2010-04-06 12:50:00,31.83,31.83,31.82,31.82,6500.0,18.1646,18.1646,18.1589,18.1589,6500.0
2010-04-06 12:55:00,31.83,31.87,31.83,31.87,10800.0,18.1646,18.1874,18.1646,18.1874,10800.0
2010-04-06 13:00:00,31.88,31.93,31.88,31.9,32700.0,18.1931,18.2216,18.1931,18.2045,32700.0
2010-04-06 13:05:00,31.89,31.93,31.89,31.9,8300.0,18.1988,18.2216,18.1988,18.2045,8300.0
2010-04-06 13:10:00,31.9,31.91,31.87,31.87,11600.0,18.2045,18.2102,18.1874,18.1874,11600.0
2010-04-06 13:15:00,31.86,31.88,31.86,31.88,3200.0,18.1817,18.1931,18.1817,18.1931,3200.0
2010-04-06 13:20:00,31.88,31.91,31.88,31.91,9600.0,18.1931,18.2102,18.1931,18.2102,9600.0
2010-04-06 13:25:00,31.91,31.91,31.9,31.9,2800.0,18.2102,18.2102,18.2045,18.2045,2800.0
2010-04-06 13:30:00,31.91,31.91,31.85,31.85,7800.0,18.2102,18.2102,18.176,18.176,7800.0
2010-04-06 13:35:00,31.85,31.86,31.85,31.85,12200.0,18.176,18.1817,18.176,18.176,12200.0
2010-04-06 13:40:00,31.85,31.89,31.85,31.89,5200.0,18.176,18.1988,18.176,18.1988,5200.0
2010-04-06 13:45:00,31.89,31.89,31.86,31.88,5800.0,18.1988,18.1988,18.1817,18.1931,5800.0
2010-04-06 13:50:00,31.88,31.92,31.88,31.91,5500.0,18.1931,18.2159,18.1931,18.2102,5500.0
2010-04-06 13:55:00,31.92,31.92,31.87,31.88,15100.0,18.2159,18.2159,18.1874,18.1931,15100.0
2010-04-06 14:00:00,31.87,31.93,31.86,31.93,10900.0,18.1874,18.2216,18.1817,18.2216,10900.0
2010-04-06 14:05:00,31.92,31.96,31.92,31.93,19900.0,18.2159,18.2388,18.2159,18.2216,19900.0
2010-04-06 14:10:00,31.93,32.02,31.92,32.02,55200.0,18.2216,18.273,18.2159,18.273,55200.0
2010-04-06 14:15:00,32.02,32.06,32.02,32.04,29700.0,18.273,18.2958,18.273,18.2844,29700.0
2010-04-06 14:20:00,32.04,32.13,32.03,32.08,28700.0,18.2844,18.3358,18.2787,18.3073,28700.0
2010-04-06 14:25:00,32.09,32.12,32.07,32.11,21400.0,18.313,18.3301,18.3015,18.3244,21400.0
2010-04-06 14:30:00,32.11,32.13,32.08,32.1,21300.0,18.3244,18.3358,18.3073,18.3187,21300.0
2010-04-06 14:35:00,32.11,32.12,32.07,32.07,21600.0,18.3244,18.3301,18.3015,18.3015,21600.0
2010-04-06 14:40:00,32.07,32.09,32.06,32.06,13500.0,18.3015,18.313,18.2958,18.2958,13500.0
2010-04-06 14:45:00,32.06,32.11,32.02,32.04,86100.0,18.2958,18.3244,18.273,18.2844,86100.0
2010-04-06 14:50:00,32.04,32.06,32.0,32.01,31900.0,18.2844,18.2958,18.2616,18.2673,31900.0
2010-04-06 14:55:00,32.02,32.03,32.0,32.0,6900.0,18.273,18.2787,18.2616,18.2616,6900.0
2010-04-06 15:00:00,32.01,32.02,31.98,31.98,25900.0,18.2673,18.273,18.2502,18.2502,25900.0
2010-04-06 15:05:00,31.99,31.99,31.97,31.99,13600.0,18.2559,18.2559,18.2445,18.2559,13600.0
2010-04-06 15:10:00,31.99,32.0,31.95,31.95,29700.0,18.2559,18.2616,18.2331,18.2331,29700.0
2010-04-06 15:15:00,31.95,31.97,31.95,31.95,14600.0,18.2331,18.2445,18.2331,18.2331,14600.0
2010-04-06 15:20:00,31.95,31.96,31.87,31.87,19100.0,18.2331,18.2388,18.1874,18.1874,19100.0
2010-04-06 15:25:00,31.87,31.89,31.83,31.85,62300.0,18.1874,18.1988,18.1646,18.176,62300.0
2010-04-06 15:30:00,31.85,31.94,31.84,31.94,31000.0,18.176,18.2274,18.1703,18.2274,31000.0
2010-04-06 15:35:00,31.94,31.98,31.94,31.96,36500.0,18.2274,18.2502,18.2274,18.2388,36500.0
2010-04-06 15:40:00,31.96,31.97,31.93,31.96,32000.0,18.2388,18.2445,18.2216,18.2388,32000.0
2010-04-06 15:45:00,31.96,31.97,31.92,31.94,49700.0,18.2388,18.2445,18.2159,18.2274,49700.0
2010-04-06 15:50:00,31.94,31.95,31.89,31.92,71700.0,18.2274,18.2331,18.1988,18.2159,71700.0
2010-04-06 15:55:00,31.92,31.93,31.89,31.93,94700.0,18.2159,18.2216,18.1988,18.2216,94700.0
2010-04-07 09:30:00,31.72,31.8,31.47,31.47,110700.0,18.1018,18.1475,17.9591,17.9591,110700.0
2010-04-07 09:35:00,31.48,31.56,31.35,31.56,103800.0,17.9648,18.0105,17.8907,18.0105,103800.0
2010-04-07 09:40:00,31.57,31.6,31.5,31.52,68800.0,18.0162,18.0333,17.9763,17.9877,68800.0
2010-04-07 09:45:00,31.53,31.62,31.45,31.46,51600.0,17.9934,18.0447,17.9477,17.9534,51600.0
2010-04-07 09:50:00,31.45,31.49,31.42,31.46,39800.0,17.9477,17.9706,17.9306,17.9534,39800.0
2010-04-07 09:55:00,31.46,31.47,31.39,31.39,38200.0,17.9534,17.9591,17.9135,17.9135,38200.0
2010-04-07 10:00:00,31.4,31.52,31.35,31.52,54500.0,17.9192,17.9877,17.8907,17.9877,54500.0
2010-04-07 10:05:00,31.53,31.64,31.47,31.63,82400.0,17.9934,18.0562,17.9591,18.0504,82400.0
2010-04-07 10:10:00,31.62,31.71,31.62,31.71,57300.0,18.0447,18.0961,18.0447,18.0961,57300.0
2010-04-07 10:15:00,31.71,31.74,31.69,31.72,40000.0,18.0961,18.1132,18.0847,18.1018,40000.0
2010-04-07 10:20:00,31.71,31.72,31.62,31.62,33800.0,18.0961,18.1018,18.0447,18.0447,33800.0
2010-04-07 10:25:00,31.63,31.65,31.59,31.59,25400.0,18.0504,18.0619,18.0276,18.0276,25400.0
2010-04-07 10:30:00,31.59,31.63,31.57,31.61,45000.0,18.0276,18.0504,18.0162,18.039,45000.0
2010-04-07 10:35:00,31.61,31.61,31.55,31.56,50200.0,18.039,18.039,18.0048,18.0105,50200.0
2010-04-07 10:40:00,31.56,31.57,31.47,31.49,48200.0,18.0105,18.0162,17.9591,17.9706,48200.0
2010-04-07 10:45:00,31.49,31.49,31.4,31.43,31800.0,17.9706,17.9706,17.9192,17.9363,31800.0
2010-04-07 10:50:00,31.43,31.5,31.41,31.42,77500.0,17.9363,17.9763,17.9249,17.9306,77500.0
2010-04-07 10:55:00,31.43,31.44,31.4,31.42,70700.0,17.9363,17.942,17.9192,17.9306,70700.0
2010-04-07 11:00:00,31.43,31.43,31.37,31.43,94900.0,17.9363,17.9363,17.9021,17.9363,94900.0
2010-04-07 11:05:00,31.43,31.49,31.41,31.49,93500.0,17.9363,17.9706,17.9249,17.9706,93500.0
2010-04-07 11:10:00,31.49,31.54,31.45,31.53,39400.0,17.9706,17.9991,17.9477,17.9934,39400.0
2010-04-07 11:15:00,31.55,31.55,31.48,31.49,96200.0,18.0048,18.0048,17.9648,17.9706,96200.0
2010-04-07 11:20:00,31.49,31.5,31.46,31.48,37600.0,17.9706,17.9763,17.9534,17.9648,37600.0
2010-04-07 11:25:00,31.49,31.51,31.47,31.49,56500.0,17.9706,17.982,17.9591,17.9706,56500.0
2010-04-07 11:30:00,31.5,31.5,31.46,31.46,30400.0,17.9763,17.9763,17.9534,17.9534,30400.0
2010-04-07 11:35:00,31.46,31.5,31.46,31.48,38100.0,17.9534,17.9763,17.9534,17.9648,38100.0
2010-04-07 11:40:00,31.48,31.5,31.47,31.49,41900.0,17.9648,17.9763,17.9591,17.9706,41900.0
2010-04-07 11:45:00,31.48,31.5,31.48,31.5,17300.0,17.9648,17.9763,17.9648,17.9763,17300.0
2010-04-07 11:50:00,31.5,31.51,31.49,31.51,65900.0,17.9763,17.982,17.9706,17.982,65900.0
2010-04-07 11:55:00,31.5,31.55,31.49,31.55,45100.0,17.9763,18.0048,17.9706,18.0048,45100.0
2010-04-07 12:00:00,31.55,31.6,31.55,31.56,22900.0,18.0048,18.0333,18.0048,18.0105,22900.0
2010-04-07 12:05:00,31.56,31.6,31.56,31.58,18500.0,18.0105,18.0333,18.0105,18.0219,18500.0
2010-04-07 12:10:00,31.58,31.61,31.54,31.56,24100.0,18.0219,18.039,17.9991,18.0105,24100.0
2010-04-07 12:15:00,31.57,31.57,31.51,31.52,18500.0,18.0162,18.0162,17.982,17.9877,18500.0
2010-04-07 12:20:00,31.53,31.58,31.53,31.56,45900.0,17.9934,18.0219,17.9934,18.0105,45900.0
2010-04-07 12:25:00,31.56,31.58,31.53,31.55,17400.0,18.0105,18.0219,17.9934,18.0048,17400.0
2010-04-07 12:30:00,31.55,31.55,31.51,31.53,22600.0,18.0048,18.0048,17.982,17.9934,22600.0
2010-04-07 12:35:00,31.53,31.54,31.51,31.54,16900.0,17.9934,17.9991,17.982,17.9991,16900.0
2010-04-07 12:40:00,31.54,31.58,31.54,31.55,17300.0,17.9991,18.0219,17.9991,18.0048,17300.0
2010-04-07 12:45:00,31.56,31.59,31.56,31.58,11900.0,18.0105,18.0276,18.0105,18.0219,11900.0
2010-04-07 12:50:00,31.57,31.61,31.57,31.61,22600.0,18.0162,18.039,18.0162,18.039,22600.0
2010-04-07 12:55:00,31.61,31.63,31.6,31.63,15300.0,18.039,18.0504,18.0333,18.0504,15300.0
2010-04-07 13:00:00,31.63,31.7,31.62,31.67,58600.0,18.0504,18.0904,18.0447,18.0733,58600.0
2010-04-07 13:05:00,31.66,31.68,31.64,31.66,43300.0,18.0676,18.079,18.0562,18.0676,43300.0
2010-04-07 13:10:00,31.67,31.8,31.67,31.8,37900.0,18.0733,18.1475,18.0733,18.1475,37900.0
2010-04-07 13:15:00,31.79,31.85,31.78,31.85,33800.0,18.1418,18.176,18.136,18.176,33800.0
2010-04-07 13:20:00,31.84,31.93,31.83,31.92,36000.0,18.1703,18.2216,18.1646,18.2159,36000.0
2010-04-07 13:25:00,31.93,31.95,31.87,31.9,34000.0,18.2216,18.2331,18.1874,18.2045,34000.0
2010-04-07 13:30:00,31.91,31.92,31.87,31.87,11000.0,18.2102,18.2159,18.1874,18.1874,11000.0
2010-04-07 13:35:00,31.86,31.89,31.83,31.84,15600.0,18.1817,18.1988,18.1646,18.1703,15600.0
2010-04-07 13:40:00,31.84,31.89,31.8,31.84,23800.0,18.1703,18.1988,18.1475,18.1703,23800.0
2010-04-07 13:45:00,31.84,31.84,31.74,31.79,46400.0,18.1703,18.1703,18.1132,18.1418,46400.0
2010-04-07 13:50:00,31.8,31.83,31.78,31.83,12100.0,18.1475,18.1646,18.136,18.1646,12100.0
2010-04-07 13:55:00,31.83,31.84,31.81,31.83,5900.0,18.1646,18.1703,18.1532,18.1646,5900.0
2010-04-07 14:00:00,31.83,31.84,31.77,31.79,22100.0,18.1646,18.1703,18.1303,18.1418,22100.0
2010-04-07 14:05:00,31.79,31.85,31.78,31.85,15000.0,18.1418,18.176,18.136,18.176,15000.0
2010-04-07 14:10:00,31.86,31.87,31.8,31.8,21000.0,18.1817,18.1874,18.1475,18.1475,21000.0
2010-04-07 14:15:00,31.79,31.84,31.77,31.84,16800.0,18.1418,18.1703,18.1303,18.1703,16800.0
2010-04-07 14:20:00,31.84,31.84,31.77,31.79,23500.0,18.1703,18.1703,18.1303,18.1418,23500.0
2010-04-07 14:25:00,31.79,31.8,31.75,31.75,82300.0,18.1418,18.1475,18.1189,18.1189,82300.0
2010-04-07 14:30:00,31.76,31.76,31.69,31.73,20200.0,18.1246,18.1246,18.0847,18.1075,20200.0
2010-04-07 14:35:00,31.73,31.8,31.72,31.78,37400.0,18.1075,18.1475,18.1018,18.136,37400.0
2010-04-07 14:40:00,31.78,31.79,31.69,31.73,42700.0,18.136,18.1418,18.0847,18.1075,42700.0
2010-04-07 14:45:00,31.72,31.77,31.7,31.7,24500.0,18.1018,18.1303,18.0904,18.0904,24500.0
2010-04-07 14:50:00,31.69,31.76,31.68,31.72,12000.0,18.0847,18.1246,18.079,18.1018,12000.0
2010-04-07 14:55:00,31.73,31.73,31.64,31.66,45600.0,18.1075,18.1075,18.0562,18.0676,45600.0
2010-04-07 15:00:00,31.66,31.66,31.54,31.62,47500.0,18.0676,18.0676,17.9991,18.0447,47500.0
2010-04-07 15:05:00,31.62,31.62,31.5,31.5,76300.0,18.0447,18.0447,17.9763,17.9763,76300.0
2010-04-07 15:10:00,31.5,31.52,31.43,31.49,57000.0,17.9763,17.9877,17.9363,17.9706,57000.0
2010-04-07 15:15:00,31.5,31.57,31.45,31.56,57200.0,17.9763,18.0162,17.9477,18.0105,57200.0
2010-04-07 15:20:00,31.54,31.59,31.51,31.59,21100.0,17.9991,18.0276,17.982,18.0276,21100.0
2010-04-07 15:25:00,31.59,31.63,31.58,31.61,27800.0,18.0276,18.0504,18.0219,18.039,27800.0
2010-04-07 15:30:00,31.6,31.61,31.56,31.57,51200.0,18.0333,18.039,18.0105,18.0162,51200.0
2010-04-07 15:35:00,31.58,31.68,31.55,31.65,57900.0,18.0219,18.079,18.0048,18.0619,57900.0
2010-04-07 15:40:00,31.65,31.66,31.59,31.62,43100.0,18.0619,18.0676,18.0276,18.0447,43100.0
2010-04-07 15:45:00,31.62,31.65,31.61,31.62,43200.0,18.0447,18.0619,18.039,18.0447,43200.0
2010-04-07 15:50:00,31.63,31.68,31.61,31.62,64400.0,18.0504,18.079,18.039,18.0447,64400.0
2010-04-07 15:55:00,31.63,31.71,31.63,31.7,94100.0,18.0504,18.0961,18.0504,18.0904,94100.0
2010-04-08 09:30:00,31.63,31.63,31.2,31.22,47500.0,18.0504,18.0504,17.8051,17.8165,47500.0
2010-04-08 09:35:00,31.22,31.31,31.05,31.06,203600.0,17.8165,17.8678,17.7195,17.7252,203600.0
2010-04-08 09:40:00,31.06,31.06,30.93,30.95,101700.0,17.7252,17.7252,17.651,17.6624,101700.0
2010-04-08 09:45:00,30.95,30.99,30.93,30.99,94900.0,17.6624,17.6852,17.651,17.6852,94900.0
2010-04-08 09:50:00,30.99,31.1,30.99,31.06,74600.0,17.6852,17.748,17.6852,17.7252,74600.0
2010-04-08 09:55:00,31.06,31.06,30.94,30.98,57500.0,17.7252,17.7252,17.6567,17.6795,57500.0
2010-04-08 10:00:00,30.99,31.09,30.97,31.0,75200.0,17.6852,17.7423,17.6738,17.6909,75200.0
2010-04-08 10:05:00,30.99,31.01,30.94,30.95,59600.0,17.6852,17.6966,17.6567,17.6624,59600.0
2010-04-08 10:10:00,30.94,31.03,30.92,31.02,77900.0,17.6567,17.708,17.6453,17.7023,77900.0
2010-04-08 10:15:00,31.01,31.04,30.95,31.03,37100.0,17.6966,17.7137,17.6624,17.708,37100.0
2010-04-08 10:20:00,31.03,31.15,31.01,31.14,44000.0,17.708,17.7765,17.6966,17.7708,44000.0
2010-04-08 10:25:00,31.14,31.17,31.1,31.15,55600.0,17.7708,17.7879,17.748,17.7765,55600.0
2010-04-08 10:30:00,31.14,31.23,31.14,31.16,35700.0,17.7708,17.8222,17.7708,17.7822,35700.0
2010-04-08 10:35:00,31.17,31.2,31.15,31.15,34700.0,17.7879,17.8051,17.7765,17.7765,34700.0
2010-04-08 10:40:00,31.15,31.18,31.12,31.12,31500.0,17.7765,17.7936,17.7594,17.7594,31500.0
2010-04-08 10:45:00,31.13,31.17,31.12,31.15,40400.0,17.7651,17.7879,17.7594,17.7765,40400.0
2010-04-08 10:50:00,31.15,31.15,31.1,31.13,27800.0,17.7765,17.7765,17.748,17.7651,27800.0
2010-04-08 10:55:00,31.13,31.16,31.12,31.14,24800.0,17.7651,17.7822,17.7594,17.7708,24800.0
2010-04-08 11:00:00,31.13,31.2,31.11,31.2,23100.0,17.7651,17.8051,17.7537,17.8051,23100.0
2010-04-08 11:05:00,31.2,31.2,31.16,31.18,36100.0,17.8051,17.8051,17.7822,17.7936,36100.0
2010-04-08 11:10:00,31.16,31.16,31.1,31.12,17300.0,17.7822,17.7822,17.748,17.7594,17300.0
2010-04-08 11:15:00,31.11,31.11,31.06,31.07,14400.0,17.7537,17.7537,17.7252,17.7309,14400.0
2010-04-08 11:20:00,31.07,31.1,31.05,31.06,22400.0,17.7309,17.748,17.7195,17.7252,22400.0
2010-04-08 11:25:00,31.06,31.06,30.98,30.99,35000.0,17.7252,17.7252,17.6795,17.6852,35000.0
2010-04-08 11:30:00,30.99,30.99,30.95,30.98,50700.0,17.6852,17.6852,17.6624,17.6795,50700.0
2010-04-08 11:35:00,30.99,31.01,30.98,31.0,42400.0,17.6852,17.6966,17.6795,17.6909,42400.0
2010-04-08 11:40:00,31.0,31.0,30.94,30.95,36400.0,17.6909,17.6909,17.6567,17.6624,36400.0
2010-04-08 11:45:00,30.96,31.03,30.95,31.03,40200.0,17.6681,17.708,17.6624,17.708,40200.0
2010-04-08 11:50:00,31.03,31.03,30.96,30.98,53700.0,17.708,17.708,17.6681,17.6795,53700.0
2010-04-08 11:55:00,30.98,31.01,30.95,30.97,31100.0,17.6795,17.6966,17.6624,17.6738,31100.0
2010-04-08 12:00:00,30.97,30.99,30.95,30.99,18000.0,17.6738,17.6852,17.6624,17.6852,18000.0
2010-04-08 12:05:00,30.98,31.01,30.98,30.99,37000.0,17.6795,17.6966,17.6795,17.6852,37000.0
2010-04-08 12:10:00,30.99,31.02,30.99,31.02,17300.0,17.6852,17.7023,17.6852,17.7023,17300.0
2010-04-08 12:15:00,31.02,31.06,31.01,31.05,48100.0,17.7023,17.7252,17.6966,17.7195,48100.0
2010-04-08 12:20:00,31.04,31.11,31.04,31.1,43300.0,17.7137,17.7537,17.7137,17.748,43300.0
2010-04-08 12:25:00,31.1,31.12,31.06,31.07,38900.0,17.748,17.7594,17.7252,17.7309,38900.0
2010-04-08 12:30:00,31.07,31.09,31.04,31.06,36600.0,17.7309,17.7423,17.7137,17.7252,36600.0
2010-04-08 12:35:00,31.05,31.06,31.04,31.06,28300.0,17.7195,17.7252,17.7137,17.7252,28300.0
2010-04-08 12:40:00,31.05,31.07,31.05,31.06,7200.0,17.7195,17.7309,17.7195,17.7252,7200.0
2010-04-08 12:45:00,31.07,31.08,31.05,31.06,29300.0,17.7309,17.7366,17.7195,17.7252,29300.0
2010-04-08 12:50:00,31.06,31.08,31.04,31.06,8700.0,17.7252,17.7366,17.7137,17.7252,8700.0
2010-04-08 12:55:00,31.06,31.1,31.04,31.1,21800.0,17.7252,17.748,17.7137,17.748,21800.0
2010-04-08 13:00:00,31.09,31.1,31.06,31.1,32200.0,17.7423,17.748,17.7252,17.748,32200.0
2010-04-08 13:05:00,31.1,31.11,31.03,31.03,51600.0,17.748,17.7537,17.708,17.708,51600.0
2010-04-08 13:10:00,31.04,31.07,31.02,31.05,25000.0,17.7137,17.7309,17.7023,17.7195,25000.0
2010-04-08 13:15:00,31.05,31.08,31.05,31.05,10200.0,17.7195,17.7366,17.7195,17.7195,10200.0
2010-04-08 13:20:00,31.05,31.08,31.04,31.07,16900.0,17.7195,17.7366,17.7137,17.7309,16900.0
2010-04-08 13:25:00,31.07,31.08,31.05,31.07,11300.0,17.7309,17.7366,17.7195,17.7309,11300.0
2010-04-08 13:30:00,31.08,31.11,31.06,31.1,16700.0,17.7366,17.7537,17.7252,17.748,16700.0
2010-04-08 13:35:00,31.11,31.16,31.11,31.15,31200.0,17.7537,17.7822,17.7537,17.7765,31200.0
2010-04-08 13:40:00,31.15,31.16,31.13,31.15,32200.0,17.7765,17.7822,17.7651,17.7765,32200.0
2010-04-08 13:45:00,31.14,31.15,31.11,31.12,31500.0,17.7708,17.7765,17.7537,17.7594,31500.0
2010-04-08 13:50:00,31.12,31.13,31.05,31.05,38600.0,17.7594,17.7651,17.7195,17.7195,38600.0
2010-04-08 13:55:00,31.06,31.07,31.0,31.05,17400.0,17.7252,17.7309,17.6909,17.7195,17400.0
2010-04-08 14:00:00,31.06,31.12,31.06,31.12,23000.0,17.7252,17.7594,17.7252,17.7594,23000.0
2010-04-08 14:05:00,31.12,31.13,31.1,31.1,44300.0,17.7594,17.7651,17.748,17.748,44300.0
2010-04-08 14:10:00,31.1,31.13,31.1,31.13,14400.0,17.748,17.7651,17.748,17.7651,14400.0
2010-04-08 14:15:00,31.13,31.15,31.12,31.14,79900.0,17.7651,17.7765,17.7594,17.7708,79900.0
2010-04-08 14:20:00,31.15,31.15,31.12,31.14,26600.0,17.7765,17.7765,17.7594,17.7708,26600.0
2010-04-08 14:25:00,31.14,31.15,31.12,31.12,49000.0,17.7708,17.7765,17.7594,17.7594,49000.0
2010-04-08 14:30:00,31.13,31.15,31.1,31.13,24800.0,17.7651,17.7765,17.748,17.7651,24800.0
2010-04-08 14:35:00,31.13,31.14,31.1,31.14,18000.0,17.7651,17.7708,17.748,17.7708,18000.0
2010-04-08 14:40:00,31.14,31.15,31.12,31.12,38300.0,17.7708,17.7765,17.7594,17.7594,38300.0
2010-04-08 14:45:00,31.12,31.15,31.11,31.13,51500.0,17.7594,17.7765,17.7537,17.7651,51500.0
2010-04-08 14:50:00,31.12,31.12,31.09,31.1,42400.0,17.7594,17.7594,17.7423,17.748,42400.0
2010-04-08 14:55:00,31.1,31.12,31.06,31.09,39600.0,17.748,17.7594,17.7252,17.7423,39600.0
2010-04-08 15:00:00,31.08,31.12,31.08,31.1,48600.0,17.7366,17.7594,17.7366,17.748,48600.0
2010-04-08 15:05:00,31.1,31.1,31.05,31.06,28600.0,17.748,17.748,17.7195,17.7252,28600.0
2010-04-08 15:10:00,31.06,31.09,31.05,31.05,32200.0,17.7252,17.7423,17.7195,17.7195,32200.0
2010-04-08 15:15:00,31.04,31.08,31.03,31.08,42300.0,17.7137,17.7366,17.708,17.7366,42300.0
2010-04-08 15:20:00,31.09,31.1,31.06,31.09,108200.0,17.7423,17.748,17.7252,17.7423,108200.0
2010-04-08 15:25:00,31.09,31.1,31.03,31.04,49600.0,17.7423,17.748,17.708,17.7137,49600.0
2010-04-08 15:30:00,31.05,31.1,31.05,31.09,49700.0,17.7195,17.748,17.7195,17.7423,49700.0
2010-04-08 15:35:00,31.1,31.1,31.06,31.07,44500.0,17.748,17.748,17.7252,17.7309,44500.0
2010-04-08 15:40:00,31.07,31.08,31.03,31.06,75700.0,17.7309,17.7366,17.708,17.7252,75700.0
2010-04-08 15:45:00,31.06,31.09,31.04,31.07,48900.0,17.7252,17.7423,17.7137,17.7309,48900.0
2010-04-08 15:50:00,31.07,31.1,31.05,31.06,176400.0,17.7309,17.748,17.7195,17.7252,176400.0
2010-04-08 15:55:00,31.07,31.1,31.05,31.1,200700.0,17.7309,17.748,17.7195,17.748,200700.0
2010-04-09 09:30:00,31.11,31.26,31.11,31.26,54200.0,17.7537,17.8393,17.7537,17.8393,54200.0
2010-04-09 09:35:00,31.27,31.27,31.01,31.13,78000.0,17.845,17.845,17.6966,17.7651,78000.0
2010-04-09 09:40:00,31.13,31.28,31.1,31.16,71200.0,17.7651,17.8507,17.748,17.7822,71200.0
2010-04-09 09:45:00,31.15,31.2,31.04,31.06,35200.0,17.7765,17.8051,17.7137,17.7252,35200.0
2010-04-09 09:50:00,31.06,31.08,30.95,30.95,78200.0,17.7252,17.7366,17.6624,17.6624,78200.0
2010-04-09 09:55:00,30.97,31.16,30.96,31.14,54900.0,17.6738,17.7822,17.6681,17.7708,54900.0
2010-04-09 10:00:00,31.13,31.24,31.13,31.18,27700.0,17.7651,17.8279,17.7651,17.7936,27700.0
2010-04-09 10:05:00,31.17,31.18,31.05,31.05,35600.0,17.7879,17.7936,17.7195,17.7195,35600.0
2010-04-09 10:10:00,31.05,31.1,31.01,31.07,55200.0,17.7195,17.748,17.6966,17.7309,55200.0
2010-04-09 10:15:00,31.07,31.18,31.07,31.14,21500.0,17.7309,17.7936,17.7309,17.7708,21500.0
2010-04-09 10:20:00,31.15,31.17,31.1,31.11,22000.0,17.7765,17.7879,17.748,17.7537,22000.0
2010-04-09 10:25:00,31.1,31.15,31.0,31.06,38900.0,17.748,17.7765,17.6909,17.7252,38900.0
2010-04-09 10:30:00,31.06,31.17,31.03,31.1,45500.0,17.7252,17.7879,17.708,17.748,45500.0
2010-04-09 10:35:00,31.09,31.17,31.04,31.17,51300.0,17.7423,17.7879,17.7137,17.7879,51300.0
2010-04-09 10:40:00,31.17,31.24,31.16,31.19,49300.0,17.7879,17.8279,17.7822,17.7994,49300.0
2010-04-09 10:45:00,31.19,31.24,31.16,31.18,32000.0,17.7994,17.8279,17.7822,17.7936,32000.0
2010-04-09 10:50:00,31.18,31.22,31.15,31.17,25700.0,17.7936,17.8165,17.7765,17.7879,25700.0
2010-04-09 10:55:00,31.15,31.16,31.08,31.12,21600.0,17.7765,17.7822,17.7366,17.7594,21600.0
2010-04-09 11:00:00,31.11,31.18,31.09,31.17,20900.0,17.7537,17.7936,17.7423,17.7879,20900.0
2010-04-09 11:05:00,31.16,31.18,31.13,31.16,11900.0,17.7822,17.7936,17.7651,17.7822,11900.0
2010-04-09 11:10:00,31.16,31.2,31.13,31.19,9500.0,17.7822,17.8051,17.7651,17.7994,9500.0
2010-04-09 11:15:00,31.19,31.24,31.19,31.22,22600.0,17.7994,17.8279,17.7994,17.8165,22600.0
2010-04-09 11:20:00,31.22,31.24,31.19,31.23,20900.0,17.8165,17.8279,17.7994,17.8222,20900.0
2010-04-09 11:25:00,31.23,31.28,31.23,31.26,12500.0,17.8222,17.8507,17.8222,17.8393,12500.0
2010-04-09 11:30:00,31.26,31.34,31.25,31.27,38900.0,17.8393,17.885,17.8336,17.845,38900.0
2010-04-09 11:35:00,31.26,31.29,31.23,31.29,18100.0,17.8393,17.8564,17.8222,17.8564,18100.0
2010-04-09 11:40:00,31.28,31.28,31.24,31.27,15300.0,17.8507,17.8507,17.8279,17.845,15300.0
2010-04-09 11:45:00,31.27,31.28,31.24,31.25,9300.0,17.845,17.8507,17.8279,17.8336,9300.0
2010-04-09 11:50:00,31.24,31.3,31.24,31.29,8400.0,17.8279,17.8621,17.8279,17.8564,8400.0
2010-04-09 11:55:00,31.29,31.3,31.23,31.25,12800.0,17.8564,17.8621,17.8222,17.8336,12800.0
2010-04-09 12:00:00,31.26,31.29,31.25,31.26,20200.0,17.8393,17.8564,17.8336,17.8393,20200.0
2010-04-09 12:05:00,31.26,31.28,31.25,31.27,6400.0,17.8393,17.8507,17.8336,17.845,6400.0
2010-04-09 12:10:00,31.27,31.3,31.25,31.27,8000.0,17.845,17.8621,17.8336,17.845,8000.0
2010-04-09 12:15:00,31.27,31.3,31.27,31.29,10100.0,17.845,17.8621,17.845,17.8564,10100.0
2010-04-09 12:20:00,31.28,31.35,31.28,31.34,18400.0,17.8507,17.8907,17.8507,17.885,18400.0
2010-04-09 12:25:00,31.34,31.36,31.3,31.31,21600.0,17.885,17.8964,17.8621,17.8678,21600.0
2010-04-09 12:30:00,31.32,31.37,31.32,31.36,41400.0,17.8735,17.9021,17.8735,17.8964,41400.0
2010-04-09 12:35:00,31.36,31.39,31.35,31.36,20300.0,17.8964,17.9135,17.8907,17.8964,20300.0
2010-04-09 12:40:00,31.36,31.36,31.32,31.32,12100.0,17.8964,17.8964,17.8735,17.8735,12100.0
2010-04-09 12:45:00,31.32,31.34,31.32,31.33,6600.0,17.8735,17.885,17.8735,17.8792,6600.0
2010-04-09 12:50:00,31.33,31.34,31.29,31.31,26600.0,17.8792,17.885,17.8564,17.8678,26600.0
2010-04-09 12:55:00,31.31,31.33,31.3,31.31,11200.0,17.8678,17.8792,17.8621,17.8678,11200.0
2010-04-09 13:00:00,31.31,31.32,31.26,31.27,11700.0,17.8678,17.8735,17.8393,17.845,11700.0
2010-04-09 13:05:00,31.28,31.32,31.27,31.3,23100.0,17.8507,17.8735,17.845,17.8621,23100.0
2010-04-09 13:10:00,31.29,31.34,31.29,31.33,22700.0,17.8564,17.885,17.8564,17.8792,22700.0
2010-04-09 13:15:00,31.34,31.35,31.32,31.35,12400.0,17.885,17.8907,17.8735,17.8907,12400.0
2010-04-09 13:20:00,31.34,31.36,31.32,31.32,20900.0,17.885,17.8964,17.8735,17.8735,20900.0
2010-04-09 13:25:00,31.33,31.36,31.33,31.35,12500.0,17.8792,17.8964,17.8792,17.8907,12500.0
2010-04-09 13:30:00,31.35,31.36,31.33,31.36,8200.0,17.8907,17.8964,17.8792,17.8964,8200.0
2010-04-09 13:35:00,31.36,31.36,31.32,31.34,10800.0,17.8964,17.8964,17.8735,17.885,10800.0
2010-04-09 13:40:00,31.34,31.36,31.33,31.36,7300.0,17.885,17.8964,17.8792,17.8964,7300.0
2010-04-09 13:45:00,31.36,31.36,31.31,31.31,11800.0,17.8964,17.8964,17.8678,17.8678,11800.0
2010-04-09 13:50:00,31.32,31.34,31.31,31.31,11700.0,17.8735,17.885,17.8678,17.8678,11700.0
2010-04-09 13:55:00,31.3,31.32,31.27,31.31,33700.0,17.8621,17.8735,17.845,17.8678,33700.0
2010-04-09 14:00:00,31.3,31.33,31.27,31.33,27600.0,17.8621,17.8792,17.845,17.8792,27600.0
2010-04-09 14:05:00,31.33,31.36,31.32,31.36,12900.0,17.8792,17.8964,17.8735,17.8964,12900.0
2010-04-09 14:10:00,31.36,31.38,31.33,31.33,12800.0,17.8964,17.9078,17.8792,17.8792,12800.0
2010-04-09 14:15:00,31.33,31.36,31.32,31.36,11300.0,17.8792,17.8964,17.8735,17.8964,11300.0
2010-04-09 14:20:00,31.35,31.36,31.34,31.35,8200.0,17.8907,17.8964,17.885,17.8907,8200.0
2010-04-09 14:25:00,31.35,31.38,31.31,31.31,28500.0,17.8907,17.9078,17.8678,17.8678,28500.0
2010-04-09 14:30:00,31.32,31.36,31.31,31.36,14800.0,17.8735,17.8964,17.8678,17.8964,14800.0
2010-04-09 14:35:00,31.36,31.39,31.35,31.38,31200.0,17.8964,17.9135,17.8907,17.9078,31200.0
2010-04-09 14:40:00,31.38,31.39,31.35,31.37,14500.0,17.9078,17.9135,17.8907,17.9021,14500.0
2010-04-09 14:45:00,31.37,31.39,31.37,31.39,12300.0,17.9021,17.9135,17.9021,17.9135,12300.0
2010-04-09 14:50:00,31.38,31.42,31.38,31.39,30700.0,17.9078,17.9306,17.9078,17.9135,30700.0
2010-04-09 14:55:00,31.39,31.44,31.39,31.43,36900.0,17.9135,17.942,17.9135,17.9363,36900.0
2010-04-09 15:00:00,31.43,31.47,31.43,31.44,59700.0,17.9363,17.9591,17.9363,17.942,59700.0
2010-04-09 15:05:00,31.43,31.44,31.4,31.41,16600.0,17.9363,17.942,17.9192,17.9249,16600.0
2010-04-09 15:10:00,31.41,31.44,31.4,31.42,25100.0,17.9249,17.942,17.9192,17.9306,25100.0
2010-04-09 15:15:00,31.42,31.42,31.41,31.41,9500.0,17.9306,17.9306,17.9249,17.9249,9500.0
2010-04-09 15:20:00,31.42,31.43,31.39,31.42,40400.0,17.9306,17.9363,17.9135,17.9306,40400.0
2010-04-09 15:25:00,31.42,31.49,31.42,31.48,29800.0,17.9306,17.9706,17.9306,17.9648,29800.0
2010-04-09 15:30:00,31.48,31.48,31.44,31.45,47400.0,17.9648,17.9648,17.942,17.9477,47400.0
2010-04-09 15:35:00,31.45,31.48,31.43,31.46,27800.0,17.9477,17.9648,17.9363,17.9534,27800.0
2010-04-09 15:40:00,31.46,31.47,31.43,31.45,24100.0,17.9534,17.9591,17.9363,17.9477,24100.0
2010-04-09 15:45:00,31.45,31.5,31.45,31.49,36300.0,17.9477,17.9763,17.9477,17.9706,36300.0
2010-04-09 15:50:00,31.49,31.56,31.47,31.53,101100.0,17.9706,18.0105,17.9591,17.9934,101100.0
2010-04-09 15:55:00,31.54,31.56,31.5,31.52,122600.0,17.9991,18.0105,17.9763,17.9877,122600.0
2010-04-12 09:30:00,31.6,31.66,31.55,31.57,56600.0,18.0333,18.0676,18.0048,18.0162,56600.0
2010-04-12 09:35:00,31.57,31.78,31.51,31.77,81900.0,18.0162,18.136,17.982,18.1303,81900.0
2010-04-12 09:40:00,31.77,31.88,31.74,31.87,66600.0,18.1303,18.1931,18.1132,18.1874,66600.0
2010-04-12 09:45:00,31.88,31.95,31.82,31.83,82300.0,18.1931,18.2331,18.1589,18.1646,82300.0
2010-04-12 09:50:00,31.84,31.84,31.66,31.67,49400.0,18.1703,18.1703,18.0676,18.0733,49400.0
2010-04-12 09:55:00,31.67,31.69,31.57,31.58,20600.0,18.0733,18.0847,18.0162,18.0219,20600.0
2010-04-12 10:00:00,31.58,31.71,31.54,31.7,33600.0,18.0219,18.0961,17.9991,18.0904,33600.0
2010-04-12 10:05:00,31.71,31.73,31.64,31.67,19200.0,18.0961,18.1075,18.0562,18.0733,19200.0
2010-04-12 10:10:00,31.68,31.71,31.64,31.66,19900.0,18.079,18.0961,18.0562,18.0676,19900.0
2010-04-12 10:15:00,31.67,31.67,31.49,31.5,80200.0,18.0733,18.0733,17.9706,17.9763,80200.0
2010-04-12 10:20:00,31.5,31.52,31.46,31.51,36000.0,17.9763,17.9877,17.9534,17.982,36000.0
2010-04-12 10:25:00,31.48,31.53,31.45,31.52,45800.0,17.9648,17.9934,17.9477,17.9877,45800.0
2010-04-12 10:30:00,31.52,31.52,31.46,31.48,46000.0,17.9877,17.9877,17.9534,17.9648,46000.0
2010-04-12 10:35:00,31.48,31.49,31.37,31.4,68400.0,17.9648,17.9706,17.9021,17.9192,68400.0
2010-04-12 10:40:00,31.4,31.5,31.4,31.47,37900.0,17.9192,17.9763,17.9192,17.9591,37900.0
2010-04-12 10:45:00,31.47,31.51,31.44,31.47,39200.0,17.9591,17.982,17.942,17.9591,39200.0
2010-04-12 10:50:00,31.47,31.51,31.43,31.46,18400.0,17.9591,17.982,17.9363,17.9534,18400.0
2010-04-12 10:55:00,31.45,31.55,31.45,31.54,13700.0,17.9477,18.0048,17.9477,17.9991,13700.0
2010-04-12 11:00:00,31.54,31.59,31.54,31.56,14000.0,17.9991,18.0276,17.9991,18.0105,14000.0
2010-04-12 11:05:00,31.57,31.59,31.55,31.56,23700.0,18.0162,18.0276,18.0048,18.0105,23700.0
2010-04-12 11:10:00,31.56,31.56,31.49,31.52,37000.0,18.0105,18.0105,17.9706,17.9877,37000.0
2010-04-12 11:15:00,31.52,31.52,31.46,31.48,22500.0,17.9877,17.9877,17.9534,17.9648,22500.0
2010-04-12 11:20:00,31.48,31.51,31.45,31.45,19400.0,17.9648,17.982,17.9477,17.9477,19400.0
2010-04-12 11:25:00,31.45,31.47,31.44,31.45,13300.0,17.9477,17.9591,17.942,17.9477,13300.0
2010-04-12 11:30:00,31.44,31.45,31.37,31.4,55300.0,17.942,17.9477,17.9021,17.9192,55300.0
2010-04-12 11:35:00,31.4,31.47,31.39,31.45,32100.0,17.9192,17.9591,17.9135,17.9477,32100.0
2010-04-12 11:40:00,31.44,31.49,31.44,31.47,7800.0,17.942,17.9706,17.942,17.9591,7800.0
2010-04-12 11:45:00,31.47,31.48,31.45,31.46,9400.0,17.9591,17.9648,17.9477,17.9534,9400.0
2010-04-12 11:50:00,31.45,31.49,31.45,31.47,7500.0,17.9477,17.9706,17.9477,17.9591,7500.0
2010-04-12 11:55:00,31.46,31.51,31.46,31.51,4000.0,17.9534,17.982,17.9534,17.982,4000.0
2010-04-12 12:00:00,31.51,31.53,31.51,31.53,3800.0,17.982,17.9934,17.982,17.9934,3800.0
2010-04-12 12:05:00,31.52,31.52,31.43,31.46,13500.0,17.9877,17.9877,17.9363,17.9534,13500.0
2010-04-12 12:10:00,31.46,31.5,31.44,31.5,18100.0,17.9534,17.9763,17.942,17.9763,18100.0
2010-04-12 12:15:00,31.5,31.51,31.47,31.5,31700.0,17.9763,17.982,17.9591,17.9763,31700.0
2010-04-12 12:20:00,31.5,31.51,31.47,31.5,13000.0,17.9763,17.982,17.9591,17.9763,13000.0
2010-04-12 12:25:00,31.5,31.51,31.47,31.47,20800.0,17.9763,17.982,17.9591,17.9591,20800.0
2010-04-12 12:30:00,31.47,31.49,31.46,31.48,9300.0,17.9591,17.9706,17.9534,17.9648,9300.0
2010-04-12 12:35:00,31.49,31.49,31.47,31.49,4400.0,17.9706,17.9706,17.9591,17.9706,4400.0
2010-04-12 12:40:00,31.49,31.54,31.48,31.54,7100.0,17.9706,17.9991,17.9648,17.9991,7100.0
2010-04-12 12:45:00,31.54,31.56,31.54,31.55,6200.0,17.9991,18.0105,17.9991,18.0048,6200.0
2010-04-12 12:50:00,31.54,31.6,31.54,31.6,14200.0,17.9991,18.0333,17.9991,18.0333,14200.0
2010-04-12 12:55:00,31.6,31.65,31.6,31.65,34700.0,18.0333,18.0619,18.0333,18.0619,34700.0
2010-04-12 13:00:00,31.65,31.75,31.65,31.73,33500.0,18.0619,18.1189,18.0619,18.1075,33500.0
2010-04-12 13:05:00,31.73,31.75,31.71,31.74,17500.0,18.1075,18.1189,18.0961,18.1132,17500.0
2010-04-12 13:10:00,31.73,31.82,31.73,31.81,27800.0,18.1075,18.1589,18.1075,18.1532,27800.0
2010-04-12 13:15:00,31.81,31.88,31.8,31.87,17500.0,18.1532,18.1931,18.1475,18.1874,17500.0
2010-04-12 13:20:00,31.88,31.88,31.85,31.86,17400.0,18.1931,18.1931,18.176,18.1817,17400.0
2010-04-12 13:25:00,31.86,31.88,31.83,31.83,12900.0,18.1817,18.1931,18.1646,18.1646,12900.0
2010-04-12 13:30:00,31.83,31.86,31.82,31.84,18100.0,18.1646,18.1817,18.1589,18.1703,18100.0
2010-04-12 13:35:00,31.85,31.95,31.85,31.93,33300.0,18.176,18.2331,18.176,18.2216,33300.0
2010-04-12 13:40:00,31.92,31.93,31.89,31.9,15100.0,18.2159,18.2216,18.1988,18.2045,15100.0
2010-04-12 13:45:00,31.9,31.92,31.88,31.92,18200.0,18.2045,18.2159,18.1931,18.2159,18200.0
2010-04-12 13:50:00,31.92,31.94,31.88,31.89,15100.0,18.2159,18.2274,18.1931,18.1988,15100.0
2010-04-12 13:55:00,31.9,31.91,31.84,31.84,24100.0,18.2045,18.2102,18.1703,18.1703,24100.0
2010-04-12 14:00:00,31.84,31.86,31.8,31.81,15200.0,18.1703,18.1817,18.1475,18.1532,15200.0
2010-04-12 14:05:00,31.81,31.84,31.78,31.78,13200.0,18.1532,18.1703,18.136,18.136,13200.0
2010-04-12 14:10:00,31.78,31.82,31.77,31.77,11900.0,18.136,18.1589,18.1303,18.1303,11900.0
2010-04-12 14:15:00,31.76,31.79,31.76,31.77,9200.0,18.1246,18.1418,18.1246,18.1303,9200.0
2010-04-12 14:20:00,31.76,31.76,31.74,31.76,10900.0,18.1246,18.1246,18.1132,18.1246,10900.0
2010-04-12 14:25:00,31.75,31.78,31.74,31.77,12100.0,18.1189,18.136,18.1132,18.1303,12100.0
2010-04-12 14:30:00,31.76,31.81,31.76,31.78,17700.0,18.1246,18.1532,18.1246,18.136,17700.0
2010-04-12 14:35:00,31.78,31.81,31.78,31.79,17200.0,18.136,18.1532,18.136,18.1418,17200.0
2010-04-12 14:40:00,31.8,31.81,31.77,31.8,12400.0,18.1475,18.1532,18.1303,18.1475,12400.0
2010-04-12 14:45:00,31.81,31.83,31.79,31.82,13900.0,18.1532,18.1646,18.1418,18.1589,13900.0
2010-04-12 14:50:00,31.81,31.83,31.8,31.8,11400.0,18.1532,18.1646,18.1475,18.1475,11400.0
2010-04-12 14:55:00,31.8,31.83,31.79,31.81,11200.0,18.1475,18.1646,18.1418,18.1532,11200.0
2010-04-12 15:00:00,31.81,31.81,31.75,31.76,14000.0,18.1532,18.1532,18.1189,18.1246,14000.0
2010-04-12 15:05:00,31.75,31.82,31.75,31.79,23000.0,18.1189,18.1589,18.1189,18.1418,23000.0
2010-04-12 15:10:00,31.8,31.8,31.76,31.79,11800.0,18.1475,18.1475,18.1246,18.1418,11800.0
2010-04-12 15:15:00,31.79,31.79,31.74,31.75,11400.0,18.1418,18.1418,18.1132,18.1189,11400.0
2010-04-12 15:20:00,31.75,31.76,31.65,31.65,41100.0,18.1189,18.1246,18.0619,18.0619,41100.0
2010-04-12 15:25:00,31.66,31.71,31.65,31.7,26700.0,18.0676,18.0961,18.0619,18.0904,26700.0
2010-04-12 15:30:00,31.71,31.72,31.67,31.69,23800.0,18.0961,18.1018,18.0733,18.0847,23800.0
2010-04-12 15:35:00,31.69,31.73,31.69,31.73,17600.0,18.0847,18.1075,18.0847,18.1075,17600.0
2010-04-12 15:40:00,31.73,31.73,31.65,31.7,31400.0,18.1075,18.1075,18.0619,18.0904,31400.0
2010-04-12 15:45:00,31.69,31.7,31.63,31.7,44500.0,18.0847,18.0904,18.0504,18.0904,44500.0
2010-04-12 15:50:00,31.7,31.72,31.66,31.67,51900.0,18.0904,18.1018,18.0676,18.0733,51900.0
2010-04-12 15:55:00,31.68,31.7,31.66,31.66,76700.0,18.079,18.0904,18.0676,18.0676,76700.0
2010-04-13 09:30:00,31.69,31.88,31.65,31.68,52700.0,18.0847,18.1931,18.0619,18.079,52700.0
2010-04-13 09:35:00,31.7,31.81,31.67,31.69,42600.0,18.0904,18.1532,18.0733,18.0847,42600.0
2010-04-13 09:40:00,31.69,31.91,31.66,31.87,53400.0,18.0847,18.2102,18.0676,18.1874,53400.0
2010-04-13 09:45:00,31.87,31.87,31.75,31.77,40400.0,18.1874,18.1874,18.1189,18.1303,40400.0
2010-04-13 09:50:00,31.79,31.87,31.76,31.77,23400.0,18.1418,18.1874,18.1246,18.1303,23400.0
2010-04-13 09:55:00,31.76,31.79,31.66,31.67,36200.0,18.1246,18.1418,18.0676,18.0733,36200.0
2010-04-13 10:00:00,31.67,31.73,31.62,31.73,46500.0,18.0733,18.1075,18.0447,18.1075,46500.0
2010-04-13 10:05:00,31.73,31.75,31.64,31.7,40500.0,18.1075,18.1189,18.0562,18.0904,40500.0
2010-04-13 10:10:00,31.71,31.72,31.67,31.7,17800.0,18.0961,18.1018,18.0733,18.0904,17800.0
2010-04-13 10:15:00,31.7,31.72,31.64,31.64,9700.0,18.0904,18.1018,18.0562,18.0562,9700.0
2010-04-13 10:20:00,31.65,31.65,31.47,31.5,46700.0,18.0619,18.0619,17.9591,17.9763,46700.0
2010-04-13 10:25:00,31.5,31.52,31.44,31.47,38800.0,17.9763,17.9877,17.942,17.9591,38800.0
2010-04-13 10:30:00,31.47,31.5,31.41,31.5,51000.0,17.9591,17.9763,17.9249,17.9763,51000.0
2010-04-13 10:35:00,31.5,31.51,31.41,31.5,32700.0,17.9763,17.982,17.9249,17.9763,32700.0
2010-04-13 10:40:00,31.5,31.53,31.46,31.51,28100.0,17.9763,17.9934,17.9534,17.982,28100.0
2010-04-13 10:45:00,31.5,31.55,31.49,31.52,15000.0,17.9763,18.0048,17.9706,17.9877,15000.0
2010-04-13 10:50:00,31.53,31.57,31.51,31.57,20500.0,17.9934,18.0162,17.982,18.0162,20500.0
2010-04-13 10:55:00,31.57,31.58,31.53,31.53,20300.0,18.0162,18.0219,17.9934,17.9934,20300.0
2010-04-13 11:00:00,31.53,31.55,31.48,31.54,28100.0,17.9934,18.0048,17.9648,17.9991,28100.0
2010-04-13 11:05:00,31.54,31.6,31.52,31.55,62200.0,17.9991,18.0333,17.9877,18.0048,62200.0
2010-04-13 11:10:00,31.54,31.55,31.51,31.54,20700.0,17.9991,18.0048,17.982,17.9991,20700.0
2010-04-13 11:15:00,31.53,31.65,31.52,31.63,28300.0,17.9934,18.0619,17.9877,18.0504,28300.0
2010-04-13 11:20:00,31.64,31.66,31.6,31.61,19300.0,18.0562,18.0676,18.0333,18.039,19300.0
2010-04-13 11:25:00,31.6,31.61,31.57,31.57,12200.0,18.0333,18.039,18.0162,18.0162,12200.0
2010-04-13 11:30:00,31.58,31.63,31.58,31.63,11000.0,18.0219,18.0504,18.0219,18.0504,11000.0
2010-04-13 11:35:00,31.63,31.63,31.59,31.59,5400.0,18.0504,18.0504,18.0276,18.0276,5400.0
2010-04-13 11:40:00,31.6,31.63,31.59,31.6,10900.0,18.0333,18.0504,18.0276,18.0333,10900.0
2010-04-13 11:45:00,31.59,31.62,31.57,31.62,9100.0,18.0276,18.0447,18.0162,18.0447,9100.0
2010-04-13 11:50:00,31.62,31.62,31.53,31.53,8600.0,18.0447,18.0447,17.9934,17.9934,8600.0
2010-04-13 11:55:00,31.54,31.6,31.53,31.58,15900.0,17.9991,18.0333,17.9934,18.0219,15900.0
2010-04-13 12:00:00,31.57,31.57,31.5,31.5,11600.0,18.0162,18.0162,17.9763,17.9763,11600.0
2010-04-13 12:05:00,31.5,31.5,31.46,31.46,7400.0,17.9763,17.9763,17.9534,17.9534,7400.0
2010-04-13 12:10:00,31.47,31.52,31.47,31.51,46300.0,17.9591,17.9877,17.9591,17.982,46300.0
2010-04-13 12:15:00,31.51,31.57,31.5,31.55,38100.0,17.982,18.0162,17.9763,18.0048,38100.0
2010-04-13 12:20:00,31.55,31.55,31.51,31.53,19200.0,18.0048,18.0048,17.982,17.9934,19200.0
2010-04-13 12:25:00,31.53,31.57,31.53,31.53,16800.0,17.9934,18.0162,17.9934,17.9934,16800.0
2010-04-13 12:30:00,31.53,31.54,31.49,31.49,10100.0,17.9934,17.9991,17.9706,17.9706,10100.0
2010-04-13 12:35:00,31.49,31.51,31.49,31.49,11200.0,17.9706,17.982,17.9706,17.9706,11200.0
2010-04-13 12:40:00,31.49,31.53,31.49,31.51,19700.0,17.9706,17.9934,17.9706,17.982,19700.0
2010-04-13 12:45:00,31.52,31.52,31.48,31.49,8200.0,17.9877,17.9877,17.9648,17.9706,8200.0
2010-04-13 12:50:00,31.48,31.5,31.48,31.5,4200.0,17.9648,17.9763,17.9648,17.9763,4200.0
2010-04-13 12:55:00,31.51,31.59,31.5,31.57,33500.0,17.982,18.0276,17.9763,18.0162,33500.0
2010-04-13 13:00:00,31.57,31.6,31.56,31.58,14400.0,18.0162,18.0333,18.0105,18.0219,14400.0
2010-04-13 13:05:00,31.58,31.58,31.57,31.58,5900.0,18.0219,18.0219,18.0162,18.0219,5900.0
2010-04-13 13:10:00,31.58,31.61,31.55,31.57,23400.0,18.0219,18.039,18.0048,18.0162,23400.0
2010-04-13 13:15:00,31.58,31.62,31.58,31.61,28400.0,18.0219,18.0447,18.0219,18.039,28400.0
2010-04-13 13:20:00,31.61,31.62,31.61,31.62,11800.0,18.039,18.0447,18.039,18.0447,11800.0
2010-04-13 13:25:00,31.62,31.64,31.61,31.61,20100.0,18.0447,18.0562,18.039,18.039,20100.0
2010-04-13 13:30:00,31.61,31.64,31.61,31.64,10700.0,18.039,18.0562,18.039,18.0562,10700.0
2010-04-13 13:35:00,31.64,31.65,31.62,31.65,8800.0,18.0562,18.0619,18.0447,18.0619,8800.0
2010-04-13 13:40:00,31.65,31.7,31.65,31.67,37900.0,18.0619,18.0904,18.0619,18.0733,37900.0
2010-04-13 13:45:00,31.66,31.71,31.66,31.69,22200.0,18.0676,18.0961,18.0676,18.0847,22200.0
2010-04-13 13:50:00,31.69,31.75,31.69,31.74,23100.0,18.0847,18.1189,18.0847,18.1132,23100.0
2010-04-13 13:55:00,31.74,31.77,31.71,31.73,34500.0,18.1132,18.1303,18.0961,18.1075,34500.0
2010-04-13 14:00:00,31.73,31.74,31.7,31.74,15500.0,18.1075,18.1132,18.0904,18.1132,15500.0
2010-04-13 14:05:00,31.74,31.75,31.69,31.69,24800.0,18.1132,18.1189,18.0847,18.0847,24800.0
2010-04-13 14:10:00,31.69,31.71,31.68,31.71,18300.0,18.0847,18.0961,18.079,18.0961,18300.0
2010-04-13 14:15:00,31.71,31.76,31.7,31.75,21500.0,18.0961,18.1246,18.0904,18.1189,21500.0
2010-04-13 14:20:00,31.76,31.8,31.75,31.8,23500.0,18.1246,18.1475,18.1189,18.1475,23500.0
2010-04-13 14:25:00,31.8,31.83,31.78,31.78,30800.0,18.1475,18.1646,18.136,18.136,30800.0
2010-04-13 14:30:00,31.77,31.8,31.77,31.8,20500.0,18.1303,18.1475,18.1303,18.1475,20500.0
2010-04-13 14:35:00,31.8,31.8,31.74,31.77,36200.0,18.1475,18.1475,18.1132,18.1303,36200.0
2010-04-13 14:40:00,31.77,31.8,31.74,31.75,30100.0,18.1303,18.1475,18.1132,18.1189,30100.0
2010-04-13 14:45:00,31.75,31.8,31.75,31.8,17500.0,18.1189,18.1475,18.1189,18.1475,17500.0
2010-04-13 14:50:00,31.8,31.83,31.78,31.81,22700.0,18.1475,18.1646,18.136,18.1532,22700.0
2010-04-13 14:55:00,31.81,31.82,31.77,31.8,31400.0,18.1532,18.1589,18.1303,18.1475,31400.0
2010-04-13 15:00:00,31.8,31.81,31.77,31.8,21700.0,18.1475,18.1532,18.1303,18.1475,21700.0
2010-04-13 15:05:00,31.81,31.83,31.8,31.82,31900.0,18.1532,18.1646,18.1475,18.1589,31900.0
2010-04-13 15:10:00,31.83,31.84,31.82,31.82,36600.0,18.1646,18.1703,18.1589,18.1589,36600.0
2010-04-13 15:15:00,31.81,31.89,31.8,31.89,65300.0,18.1532,18.1988,18.1475,18.1988,65300.0
2010-04-13 15:20:00,31.89,31.92,31.86,31.88,128200.0,18.1988,18.2159,18.1817,18.1931,128200.0
2010-04-13 15:25:00,31.88,31.94,31.85,31.92,120000.0,18.1931,18.2274,18.176,18.2159,120000.0
2010-04-13 15:30:00,31.92,31.97,31.92,31.95,111100.0,18.2159,18.2445,18.2159,18.2331,111100.0
2010-04-13 15:35:00,31.95,31.98,31.92,31.98,93400.0,18.2331,18.2502,18.2159,18.2502,93400.0
2010-04-13 15:40:00,31.98,32.0,31.97,31.98,105800.0,18.2502,18.2616,18.2445,18.2502,105800.0
2010-04-13 15:45:00,31.99,32.02,31.95,31.99,166500.0,18.2559,18.273,18.2331,18.2559,166500.0
2010-04-13 15:50:00,31.99,32.01,31.97,31.97,154100.0,18.2559,18.2673,18.2445,18.2445,154100.0
2010-04-13 15:55:00,31.97,31.98,31.94,31.98,190600.0,18.2445,18.2502,18.2274,18.2502,190600.0
2010-04-14 09:30:00,32.56,32.99,32.51,32.87,206500.0,18.5812,18.8266,18.5526,18.7581,206500.0
2010-04-14 09:35:00,32.86,32.9,32.78,32.82,102300.0,18.7524,18.7752,18.7067,18.7296,102300.0
2010-04-14 09:40:00,32.83,33.03,32.82,33.03,131400.0,18.7353,18.8494,18.7296,18.8494,131400.0
2010-04-14 09:45:00,33.03,33.04,32.98,33.01,81300.0,18.8494,18.8551,18.8209,18.838,81300.0
2010-04-14 09:50:00,33.01,33.03,32.97,32.98,53200.0,18.838,18.8494,18.8152,18.8209,53200.0
2010-04-14 09:55:00,32.98,33.03,32.97,33.01,40200.0,18.8209,18.8494,18.8152,18.838,40200.0
2010-04-14 10:00:00,33.01,33.05,32.93,33.02,134400.0,18.838,18.8608,18.7923,18.8437,134400.0
2010-04-14 10:05:00,33.01,33.02,32.96,32.99,90800.0,18.838,18.8437,18.8094,18.8266,90800.0
2010-04-14 10:10:00,32.98,32.99,32.73,32.75,149300.0,18.8209,18.8266,18.6782,18.6896,149300.0
2010-04-14 10:15:00,32.76,32.85,32.69,32.84,99300.0,18.6953,18.7467,18.6554,18.741,99300.0
2010-04-14 10:20:00,32.84,32.84,32.72,32.72,42000.0,18.741,18.741,18.6725,18.6725,42000.0
2010-04-14 10:25:00,32.73,32.76,32.67,32.68,69400.0,18.6782,18.6953,18.6439,18.6497,69400.0
2010-04-14 10:30:00,32.69,32.73,32.57,32.64,87900.0,18.6554,18.6782,18.5869,18.6268,87900.0
2010-04-14 10:35:00,32.64,32.78,32.64,32.76,79500.0,18.6268,18.7067,18.6268,18.6953,79500.0
2010-04-14 10:40:00,32.76,32.8,32.72,32.72,47400.0,18.6953,18.7181,18.6725,18.6725,47400.0
2010-04-14 10:45:00,32.71,32.74,32.65,32.73,43400.0,18.6668,18.6839,18.6325,18.6782,43400.0
2010-04-14 10:50:00,32.74,32.77,32.71,32.73,29100.0,18.6839,18.701,18.6668,18.6782,29100.0
2010-04-14 10:55:00,32.73,32.86,32.72,32.83,49000.0,18.6782,18.7524,18.6725,18.7353,49000.0
2010-04-14 11:00:00,32.83,32.9,32.82,32.83,54700.0,18.7353,18.7752,18.7296,18.7353,54700.0
2010-04-14 11:05:00,32.83,32.83,32.79,32.79,36100.0,18.7353,18.7353,18.7124,18.7124,36100.0
2010-04-14 11:10:00,32.79,32.79,32.74,32.77,27800.0,18.7124,18.7124,18.6839,18.701,27800.0
2010-04-14 11:15:00,32.77,32.79,32.75,32.79,41500.0,18.701,18.7124,18.6896,18.7124,41500.0
2010-04-14 11:20:00,32.79,32.91,32.79,32.89,54500.0,18.7124,18.7809,18.7124,18.7695,54500.0
2010-04-14 11:25:00,32.9,32.95,32.89,32.94,48000.0,18.7752,18.8037,18.7695,18.798,48000.0
2010-04-14 11:30:00,32.94,32.94,32.87,32.88,34700.0,18.798,18.798,18.7581,18.7638,34700.0
2010-04-14 11:35:00,32.87,32.88,32.83,32.83,17500.0,18.7581,18.7638,18.7353,18.7353,17500.0
2010-04-14 11:40:00,32.84,32.91,32.83,32.9,20500.0,18.741,18.7809,18.7353,18.7752,20500.0
2010-04-14 11:45:00,32.9,32.91,32.84,32.84,16600.0,18.7752,18.7809,18.741,18.741,16600.0
2010-04-14 11:50:00,32.84,32.9,32.83,32.88,26900.0,18.741,18.7752,18.7353,18.7638,26900.0
2010-04-14 11:55:00,32.88,32.9,32.86,32.89,7900.0,18.7638,18.7752,18.7524,18.7695,7900.0
2010-04-14 12:00:00,32.89,32.91,32.87,32.87,14000.0,18.7695,18.7809,18.7581,18.7581,14000.0
2010-04-14 12:05:00,32.87,32.92,32.87,32.89,38600.0,18.7581,18.7866,18.7581,18.7695,38600.0
2010-04-14 12:10:00,32.89,32.9,32.87,32.9,11100.0,18.7695,18.7752,18.7581,18.7752,11100.0
2010-04-14 12:15:00,32.9,32.92,32.87,32.89,32100.0,18.7752,18.7866,18.7581,18.7695,32100.0
2010-04-14 12:20:00,32.89,32.93,32.89,32.89,21100.0,18.7695,18.7923,18.7695,18.7695,21100.0
2010-04-14 12:25:00,32.9,33.02,32.9,33.02,42200.0,18.7752,18.8437,18.7752,18.8437,42200.0
2010-04-14 12:30:00,33.02,33.1,33.01,33.08,59300.0,18.8437,18.8893,18.838,18.8779,59300.0
2010-04-14 12:35:00,33.08,33.13,33.07,33.1,40000.0,18.8779,18.9065,18.8722,18.8893,40000.0
2010-04-14 12:40:00,33.11,33.13,33.1,33.12,15400.0,18.895,18.9065,18.8893,18.9008,15400.0
2010-04-14 12:45:00,33.12,33.16,33.12,33.13,42600.0,18.9008,18.9236,18.9008,18.9065,42600.0
2010-04-14 12:50:00,33.14,33.19,33.13,33.17,45400.0,18.9122,18.9407,18.9065,18.9293,45400.0
2010-04-14 12:55:00,33.17,33.2,33.16,33.2,25600.0,18.9293,18.9464,18.9236,18.9464,25600.0
2010-04-14 13:00:00,33.2,33.22,33.14,33.15,46100.0,18.9464,18.9578,18.9122,18.9179,46100.0
2010-04-14 13:05:00,33.14,33.16,33.13,33.15,25800.0,18.9122,18.9236,18.9065,18.9179,25800.0
2010-04-14 13:10:00,33.15,33.16,33.13,33.13,16700.0,18.9179,18.9236,18.9065,18.9065,16700.0
2010-04-14 13:15:00,33.13,33.18,33.13,33.14,42300.0,18.9065,18.935,18.9065,18.9122,42300.0
2010-04-14 13:20:00,33.15,33.18,33.14,33.16,18300.0,18.9179,18.935,18.9122,18.9236,18300.0
2010-04-14 13:25:00,33.16,33.18,33.15,33.18,24800.0,18.9236,18.935,18.9179,18.935,24800.0
2010-04-14 13:30:00,33.18,33.22,33.14,33.15,71100.0,18.935,18.9578,18.9122,18.9179,71100.0
2010-04-14 13:35:00,33.15,33.15,33.13,33.14,13200.0,18.9179,18.9179,18.9065,18.9122,13200.0
2010-04-14 13:40:00,33.15,33.15,33.06,33.08,34000.0,18.9179,18.9179,18.8665,18.8779,34000.0
2010-04-14 13:45:00,33.08,33.09,33.05,33.05,12800.0,18.8779,18.8836,18.8608,18.8608,12800.0
2010-04-14 13:50:00,33.05,33.11,33.03,33.03,29300.0,18.8608,18.895,18.8494,18.8494,29300.0
2010-04-14 13:55:00,33.03,33.04,33.0,33.01,13200.0,18.8494,18.8551,18.8323,18.838,13200.0
2010-04-14 14:00:00,33.01,33.05,33.0,33.02,26400.0,18.838,18.8608,18.8323,18.8437,26400.0
2010-04-14 14:05:00,33.03,33.07,33.02,33.03,15000.0,18.8494,18.8722,18.8437,18.8494,15000.0
2010-04-14 14:10:00,33.04,33.07,33.01,33.06,28600.0,18.8551,18.8722,18.838,18.8665,28600.0
2010-04-14 14:15:00,33.06,33.13,33.06,33.12,40900.0,18.8665,18.9065,18.8665,18.9008,40900.0
2010-04-14 14:20:00,33.12,33.16,33.11,33.12,23200.0,18.9008,18.9236,18.895,18.9008,23200.0
2010-04-14 14:25:00,33.12,33.18,33.12,33.18,27900.0,18.9008,18.935,18.9008,18.935,27900.0
2010-04-14 14:30:00,33.18,33.22,33.15,33.22,59100.0,18.935,18.9578,18.9179,18.9578,59100.0
2010-04-14 14:35:00,33.21,33.29,33.2,33.28,23900.0,18.9521,18.9978,18.9464,18.9921,23900.0
2010-04-14 14:40:00,33.27,33.3,33.27,33.3,15800.0,18.9864,19.0035,18.9864,19.0035,15800.0
2010-04-14 14:45:00,33.29,33.29,33.24,33.24,22100.0,18.9978,18.9978,18.9692,18.9692,22100.0
2010-04-14 14:50:00,33.24,33.26,33.2,33.21,24600.0,18.9692,18.9806,18.9464,18.9521,24600.0
2010-04-14 14:55:00,33.22,33.27,33.2,33.27,46100.0,18.9578,18.9864,18.9464,18.9864,46100.0
2010-04-14 15:00:00,33.27,33.28,33.23,33.23,31500.0,18.9864,18.9921,18.9635,18.9635,31500.0
2010-04-14 15:05:00,33.23,33.24,33.21,33.24,51400.0,18.9635,18.9692,18.9521,18.9692,51400.0
2010-04-14 15:10:00,33.25,33.27,33.23,33.24,20200.0,18.9749,18.9864,18.9635,18.9692,20200.0
2010-04-14 15:15:00,33.24,33.24,33.2,33.21,48900.0,18.9692,18.9692,18.9464,18.9521,48900.0
2010-04-14 15:20:00,33.22,33.26,33.21,33.26,42000.0,18.9578,18.9806,18.9521,18.9806,42000.0
2010-04-14 15:25:00,33.26,33.26,33.21,33.24,55800.0,18.9806,18.9806,18.9521,18.9692,55800.0
2010-04-14 15:30:00,33.25,33.29,33.22,33.28,55200.0,18.9749,18.9978,18.9578,18.9921,55200.0
2010-04-14 15:35:00,33.27,33.32,33.27,33.32,51500.0,18.9864,19.0149,18.9864,19.0149,51500.0
2010-04-14 15:40:00,33.32,33.35,33.31,33.34,82500.0,19.0149,19.032,19.0092,19.0263,82500.0
2010-04-14 15:45:00,33.34,33.35,33.3,33.31,131100.0,19.0263,19.032,19.0035,19.0092,131100.0
2010-04-14 15:50:00,33.3,33.32,33.28,33.31,120800.0,19.0035,19.0149,18.9921,19.0092,120800.0
2010-04-14 15:55:00,33.31,33.33,33.27,33.28,184800.0,19.0092,19.0206,18.9864,18.9921,184800.0
2010-04-15 09:30:00,33.21,33.25,33.11,33.23,58500.0,18.9521,18.9749,18.895,18.9635,58500.0
2010-04-15 09:35:00,33.22,33.31,33.13,33.22,87100.0,18.9578,19.0092,18.9065,18.9578,87100.0
2010-04-15 09:40:00,33.22,33.24,33.0,33.01,85000.0,18.9578,18.9692,18.8323,18.838,85000.0
2010-04-15 09:45:00,33.01,33.12,33.01,33.11,60200.0,18.838,18.9008,18.838,18.895,60200.0
2010-04-15 09:50:00,33.11,33.22,33.1,33.22,44300.0,18.895,18.9578,18.8893,18.9578,44300.0
2010-04-15 09:55:00,33.21,33.21,33.1,33.13,72800.0,18.9521,18.9521,18.8893,18.9065,72800.0
2010-04-15 10:00:00,33.13,33.15,33.01,33.05,82500.0,18.9065,18.9179,18.838,18.8608,82500.0
2010-04-15 10:05:00,33.05,33.2,33.04,33.2,82800.0,18.8608,18.9464,18.8551,18.9464,82800.0
2010-04-15 10:10:00,33.2,33.25,33.2,33.24,28100.0,18.9464,18.9749,18.9464,18.9692,28100.0
2010-04-15 10:15:00,33.24,33.24,33.15,33.19,48800.0,18.9692,18.9692,18.9179,18.9407,48800.0
2010-04-15 10:20:00,33.18,33.23,33.13,33.23,22900.0,18.935,18.9635,18.9065,18.9635,22900.0
2010-04-15 10:25:00,33.23,33.26,33.18,33.19,30100.0,18.9635,18.9806,18.935,18.9407,30100.0
2010-04-15 10:30:00,33.18,33.19,33.11,33.15,37000.0,18.935,18.9407,18.895,18.9179,37000.0
2010-04-15 10:35:00,33.15,33.16,33.05,33.06,39300.0,18.9179,18.9236,18.8608,18.8665,39300.0
2010-04-15 10:40:00,33.06,33.24,33.06,33.21,44200.0,18.8665,18.9692,18.8665,18.9521,44200.0
2010-04-15 10:45:00,33.21,33.27,33.2,33.27,52900.0,18.9521,18.9864,18.9464,18.9864,52900.0
2010-04-15 10:50:00,33.28,33.3,33.26,33.28,18100.0,18.9921,19.0035,18.9806,18.9921,18100.0
2010-04-15 10:55:00,33.28,33.36,33.25,33.36,43100.0,18.9921,19.0377,18.9749,19.0377,43100.0
2010-04-15 11:00:00,33.36,33.41,33.33,33.38,45600.0,19.0377,19.0662,19.0206,19.0491,45600.0
2010-04-15 11:05:00,33.37,33.38,33.33,33.35,31600.0,19.0434,19.0491,19.0206,19.032,31600.0
2010-04-15 11:10:00,33.34,33.35,33.27,33.28,20300.0,19.0263,19.032,18.9864,18.9921,20300.0
2010-04-15 11:15:00,33.28,33.33,33.22,33.26,35900.0,18.9921,19.0206,18.9578,18.9806,35900.0
2010-04-15 11:20:00,33.25,33.26,33.2,33.25,29000.0,18.9749,18.9806,18.9464,18.9749,29000.0
2010-04-15 11:25:00,33.25,33.26,33.18,33.2,36800.0,18.9749,18.9806,18.935,18.9464,36800.0
2010-04-15 11:30:00,33.2,33.2,33.14,33.19,28900.0,18.9464,18.9464,18.9122,18.9407,28900.0
2010-04-15 11:35:00,33.19,33.24,33.18,33.22,24900.0,18.9407,18.9692,18.935,18.9578,24900.0
2010-04-15 11:40:00,33.21,33.22,33.16,33.17,18700.0,18.9521,18.9578,18.9236,18.9293,18700.0
2010-04-15 11:45:00,33.17,33.17,33.05,33.08,35300.0,18.9293,18.9293,18.8608,18.8779,35300.0
2010-04-15 11:50:00,33.08,33.14,33.08,33.13,21400.0,18.8779,18.9122,18.8779,18.9065,21400.0
2010-04-15 11:55:00,33.13,33.13,33.02,33.06,27300.0,18.9065,18.9065,18.8437,18.8665,27300.0
2010-04-15 12:00:00,33.05,33.06,33.0,33.04,21400.0,18.8608,18.8665,18.8323,18.8551,21400.0
2010-04-15 12:05:00,33.03,33.05,33.0,33.05,15200.0,18.8494,18.8608,18.8323,18.8608,15200.0
2010-04-15 12:10:00,33.04,33.08,32.99,33.08,31100.0,18.8551,18.8779,18.8266,18.8779,31100.0
2010-04-15 12:15:00,33.07,33.1,33.05,33.07,17300.0,18.8722,18.8893,18.8608,18.8722,17300.0
2010-04-15 12:20:00,33.07,33.09,33.0,33.01,20400.0,18.8722,18.8836,18.8323,18.838,20400.0
2010-04-15 12:25:00,33.01,33.02,32.96,33.02,25800.0,18.838,18.8437,18.8094,18.8437,25800.0
2010-04-15 12:30:00,33.03,33.06,33.02,33.06,7600.0,18.8494,18.8665,18.8437,18.8665,7600.0
2010-04-15 12:35:00,33.07,33.11,33.06,33.11,22400.0,18.8722,18.895,18.8665,18.895,22400.0
2010-04-15 12:40:00,33.11,33.11,33.05,33.08,19700.0,18.895,18.895,18.8608,18.8779,19700.0
2010-04-15 12:45:00,33.08,33.12,33.08,33.11,12100.0,18.8779,18.9008,18.8779,18.895,12100.0
2010-04-15 12:50:00,33.11,33.13,33.09,33.12,12100.0,18.895,18.9065,18.8836,18.9008,12100.0
2010-04-15 12:55:00,33.11,33.16,33.11,33.16,16100.0,18.895,18.9236,18.895,18.9236,16100.0
2010-04-15 13:00:00,33.16,33.17,33.11,33.11,13300.0,18.9236,18.9293,18.895,18.895,13300.0
2010-04-15 13:05:00,33.12,33.16,33.1,33.15,9600.0,18.9008,18.9236,18.8893,18.9179,9600.0
2010-04-15 13:10:00,33.15,33.18,33.14,33.16,18000.0,18.9179,18.935,18.9122,18.9236,18000.0
2010-04-15 13:15:00,33.17,33.19,33.13,33.15,10500.0,18.9293,18.9407,18.9065,18.9179,10500.0
2010-04-15 13:20:00,33.15,33.19,33.15,33.19,11200.0,18.9179,18.9407,18.9179,18.9407,11200.0
2010-04-15 13:25:00,33.19,33.24,33.19,33.24,12100.0,18.9407,18.9692,18.9407,18.9692,12100.0
2010-04-15 13:30:00,33.24,33.25,33.19,33.19,23000.0,18.9692,18.9749,18.9407,18.9407,23000.0
2010-04-15 13:35:00,33.19,33.21,33.19,33.21,13700.0,18.9407,18.9521,18.9407,18.9521,13700.0
2010-04-15 13:40:00,33.2,33.22,33.19,33.21,10000.0,18.9464,18.9578,18.9407,18.9521,10000.0
2010-04-15 13:45:00,33.22,33.24,33.17,33.18,21700.0,18.9578,18.9692,18.9293,18.935,21700.0
2010-04-15 13:50:00,33.19,33.19,33.15,33.18,11900.0,18.9407,18.9407,18.9179,18.935,11900.0
2010-04-15 13:55:00,33.18,33.18,33.14,33.17,16500.0,18.935,18.935,18.9122,18.9293,16500.0
2010-04-15 14:00:00,33.17,33.22,33.17,33.19,22200.0,18.9293,18.9578,18.9293,18.9407,22200.0
2010-04-15 14:05:00,33.18,33.2,33.14,33.14,16500.0,18.935,18.9464,18.9122,18.9122,16500.0
2010-04-15 14:10:00,33.15,33.18,33.12,33.17,14800.0,18.9179,18.935,18.9008,18.9293,14800.0
2010-04-15 14:15:00,33.17,33.19,33.15,33.18,10000.0,18.9293,18.9407,18.9179,18.935,10000.0
2010-04-15 14:20:00,33.17,33.19,33.16,33.16,15700.0,18.9293,18.9407,18.9236,18.9236,15700.0
2010-04-15 14:25:00,33.17,33.18,33.15,33.18,10500.0,18.9293,18.935,18.9179,18.935,10500.0
2010-04-15 14:30:00,33.18,33.2,33.13,33.13,28500.0,18.935,18.9464,18.9065,18.9065,28500.0
2010-04-15 14:35:00,33.13,33.15,33.11,33.14,10800.0,18.9065,18.9179,18.895,18.9122,10800.0
2010-04-15 14:40:00,33.14,33.15,33.1,33.13,16700.0,18.9122,18.9179,18.8893,18.9065,16700.0
2010-04-15 14:45:00,33.14,33.18,33.14,33.17,22000.0,18.9122,18.935,18.9122,18.9293,22000.0
2010-04-15 14:50:00,33.15,33.2,33.15,33.18,14000.0,18.9179,18.9464,18.9179,18.935,14000.0
2010-04-15 14:55:00,33.19,33.23,33.17,33.23,20000.0,18.9407,18.9635,18.9293,18.9635,20000.0
2010-04-15 15:00:00,33.23,33.23,33.16,33.17,28600.0,18.9635,18.9635,18.9236,18.9293,28600.0
2010-04-15 15:05:00,33.18,33.22,33.18,33.22,13400.0,18.935,18.9578,18.935,18.9578,13400.0
2010-04-15 15:10:00,33.22,33.24,33.19,33.2,21800.0,18.9578,18.9692,18.9407,18.9464,21800.0
2010-04-15 15:15:00,33.21,33.23,33.19,33.2,31800.0,18.9521,18.9635,18.9407,18.9464,31800.0
2010-04-15 15:20:00,33.19,33.23,33.18,33.18,25400.0,18.9407,18.9635,18.935,18.935,25400.0
2010-04-15 15:25:00,33.17,33.2,33.14,33.15,22700.0,18.9293,18.9464,18.9122,18.9179,22700.0
2010-04-15 15:30:00,33.14,33.17,33.1,33.11,35700.0,18.9122,18.9293,18.8893,18.895,35700.0
2010-04-15 15:35:00,33.1,33.14,33.09,33.1,49700.0,18.8893,18.9122,18.8836,18.8893,49700.0
2010-04-15 15:40:00,33.1,33.16,33.1,33.13,31200.0,18.8893,18.9236,18.8893,18.9065,31200.0
2010-04-15 15:45:00,33.12,33.2,33.09,33.19,49000.0,18.9008,18.9464,18.8836,18.9407,49000.0
2010-04-15 15:50:00,33.18,33.21,33.15,33.2,51300.0,18.935,18.9521,18.9179,18.9464,51300.0
2010-04-15 15:55:00,33.2,33.22,33.17,33.17,114400.0,18.9464,18.9578,18.9293,18.9293,114400.0
2010-04-16 09:30:00,33.06,33.22,33.0,33.07,310500.0,18.8665,18.9578,18.8323,18.8722,310500.0
2010-04-16 09:35:00,33.07,33.07,32.84,33.0,80800.0,18.8722,18.8722,18.741,18.8323,80800.0
2010-04-16 09:40:00,33.01,33.08,32.89,32.92,43600.0,18.838,18.8779,18.7695,18.7866,43600.0
2010-04-16 09:45:00,32.92,32.94,32.82,32.87,87100.0,18.7866,18.798,18.7296,18.7581,87100.0
2010-04-16 09:50:00,32.84,32.98,32.82,32.82,59300.0,18.741,18.8209,18.7296,18.7296,59300.0
2010-04-16 09:55:00,32.82,32.86,32.73,32.78,90000.0,18.7296,18.7524,18.6782,18.7067,90000.0
2010-04-16 10:00:00,32.78,32.99,32.74,32.97,92800.0,18.7067,18.8266,18.6839,18.8152,92800.0
2010-04-16 10:05:00,32.97,33.04,32.97,32.97,33800.0,18.8152,18.8551,18.8152,18.8152,33800.0
2010-04-16 10:10:00,32.98,33.15,32.98,33.15,51300.0,18.8209,18.9179,18.8209,18.9179,51300.0
2010-04-16 10:15:00,33.14,33.24,33.11,33.18,52700.0,18.9122,18.9692,18.895,18.935,52700.0
2010-04-16 10:20:00,33.16,33.2,33.07,33.08,42600.0,18.9236,18.9464,18.8722,18.8779,42600.0
2010-04-16 10:25:00,33.08,33.15,33.06,33.11,30800.0,18.8779,18.9179,18.8665,18.895,30800.0
2010-04-16 10:30:00,33.12,33.23,33.11,33.13,46200.0,18.9008,18.9635,18.895,18.9065,46200.0
2010-04-16 10:35:00,33.14,33.16,33.02,33.03,88800.0,18.9122,18.9236,18.8437,18.8494,88800.0
2010-04-16 10:40:00,33.04,33.2,33.03,33.13,97800.0,18.8551,18.9464,18.8494,18.9065,97800.0
2010-04-16 10:45:00,33.12,33.15,33.09,33.09,89400.0,18.9008,18.9179,18.8836,18.8836,89400.0
2010-04-16 10:50:00,33.09,33.13,32.98,33.03,108400.0,18.8836,18.9065,18.8209,18.8494,108400.0
2010-04-16 10:55:00,33.02,33.15,32.97,33.02,65500.0,18.8437,18.9179,18.8152,18.8437,65500.0
2010-04-16 11:00:00,33.04,33.09,32.98,33.01,44500.0,18.8551,18.8836,18.8209,18.838,44500.0
2010-04-16 11:05:00,33.0,33.09,32.99,33.01,50400.0,18.8323,18.8836,18.8266,18.838,50400.0
2010-04-16 11:10:00,33.0,33.06,32.99,33.01,73700.0,18.8323,18.8665,18.8266,18.838,73700.0
2010-04-16 11:15:00,33.01,33.05,32.94,32.94,99200.0,18.838,18.8608,18.798,18.798,99200.0
2010-04-16 11:20:00,32.95,33.04,32.94,33.02,63100.0,18.8037,18.8551,18.798,18.8437,63100.0
2010-04-16 11:25:00,33.02,33.09,33.0,33.04,49300.0,18.8437,18.8836,18.8323,18.8551,49300.0
2010-04-16 11:30:00,33.04,33.06,33.0,33.03,56200.0,18.8551,18.8665,18.8323,18.8494,56200.0
2010-04-16 11:35:00,33.03,33.07,33.0,33.01,51500.0,18.8494,18.8722,18.8323,18.838,51500.0
2010-04-16 11:40:00,33.02,33.1,33.02,33.03,39400.0,18.8437,18.8893,18.8437,18.8494,39400.0
2010-04-16 11:45:00,33.03,33.04,32.97,32.97,50900.0,18.8494,18.8551,18.8152,18.8152,50900.0
2010-04-16 11:50:00,32.97,32.97,32.81,32.94,95600.0,18.8152,18.8152,18.7238,18.798,95600.0
2010-04-16 11:55:00,32.94,32.94,32.83,32.87,30600.0,18.798,18.798,18.7353,18.7581,30600.0
2010-04-16 12:00:00,32.87,32.87,32.75,32.76,59800.0,18.7581,18.7581,18.6896,18.6953,59800.0
2010-04-16 12:05:00,32.76,32.79,32.7,32.76,33600.0,18.6953,18.7124,18.6611,18.6953,33600.0
2010-04-16 12:10:00,32.77,32.85,32.77,32.83,30300.0,18.701,18.7467,18.701,18.7353,30300.0
2010-04-16 12:15:00,32.83,32.88,32.82,32.82,13100.0,18.7353,18.7638,18.7296,18.7296,13100.0
2010-04-16 12:20:00,32.83,32.88,32.82,32.87,25700.0,18.7353,18.7638,18.7296,18.7581,25700.0
2010-04-16 12:25:00,32.87,32.87,32.82,32.86,22800.0,18.7581,18.7581,18.7296,18.7524,22800.0
2010-04-16 12:30:00,32.86,32.88,32.8,32.83,44800.0,18.7524,18.7638,18.7181,18.7353,44800.0
2010-04-16 12:35:00,32.84,32.85,32.71,32.78,50000.0,18.741,18.7467,18.6668,18.7067,50000.0
2010-04-16 12:40:00,32.77,32.84,32.77,32.83,22100.0,18.701,18.741,18.701,18.7353,22100.0
2010-04-16 12:45:00,32.84,32.95,32.84,32.95,33100.0,18.741,18.8037,18.741,18.8037,33100.0
2010-04-16 12:50:00,32.94,32.95,32.87,32.92,17500.0,18.798,18.8037,18.7581,18.7866,17500.0
2010-04-16 12:55:00,32.91,32.98,32.89,32.97,35300.0,18.7809,18.8209,18.7695,18.8152,35300.0
2010-04-16 13:00:00,32.96,33.05,32.96,33.0,45700.0,18.8094,18.8608,18.8094,18.8323,45700.0
2010-04-16 13:05:00,33.0,33.09,33.0,33.08,25500.0,18.8323,18.8836,18.8323,18.8779,25500.0
2010-04-16 13:10:00,33.08,33.12,33.05,33.06,51600.0,18.8779,18.9008,18.8608,18.8665,51600.0
2010-04-16 13:15:00,33.06,33.12,33.03,33.12,54500.0,18.8665,18.9008,18.8494,18.9008,54500.0
2010-04-16 13:20:00,33.12,33.16,33.08,33.15,28500.0,18.9008,18.9236,18.8779,18.9179,28500.0
2010-04-16 13:25:00,33.14,33.17,33.12,33.14,31700.0,18.9122,18.9293,18.9008,18.9122,31700.0
2010-04-16 13:30:00,33.15,33.16,33.09,33.09,39000.0,18.9179,18.9236,18.8836,18.8836,39000.0
2010-04-16 13:35:00,33.08,33.12,33.07,33.12,36200.0,18.8779,18.9008,18.8722,18.9008,36200.0
2010-04-16 13:40:00,33.12,33.16,33.11,33.13,36200.0,18.9008,18.9236,18.895,18.9065,36200.0
2010-04-16 13:45:00,33.14,33.16,33.1,33.12,25200.0,18.9122,18.9236,18.8893,18.9008,25200.0
2010-04-16 13:50:00,33.13,33.13,33.06,33.1,26800.0,18.9065,18.9065,18.8665,18.8893,26800.0
2010-04-16 13:55:00,33.1,33.1,33.06,33.1,15500.0,18.8893,18.8893,18.8665,18.8893,15500.0
2010-04-16 14:00:00,33.1,33.12,33.09,33.11,18400.0,18.8893,18.9008,18.8836,18.895,18400.0
2010-04-16 14:05:00,33.11,33.2,33.1,33.18,43500.0,18.895,18.9464,18.8893,18.935,43500.0
2010-04-16 14:10:00,33.18,33.2,33.14,33.14,26800.0,18.935,18.9464,18.9122,18.9122,26800.0
2010-04-16 14:15:00,33.15,33.25,33.15,33.19,53100.0,18.9179,18.9749,18.9179,18.9407,53100.0
2010-04-16 14:20:00,33.17,33.26,33.17,33.24,46900.0,18.9293,18.9806,18.9293,18.9692,46900.0
2010-04-16 14:25:00,33.23,33.23,33.18,33.2,28500.0,18.9635,18.9635,18.935,18.9464,28500.0
2010-04-16 14:30:00,33.2,33.26,33.2,33.26,26300.0,18.9464,18.9806,18.9464,18.9806,26300.0
2010-04-16 14:35:00,33.25,33.25,33.17,33.19,36500.0,18.9749,18.9749,18.9293,18.9407,36500.0
2010-04-16 14:40:00,33.19,33.26,33.19,33.24,28500.0,18.9407,18.9806,18.9407,18.9692,28500.0
2010-04-16 14:45:00,33.23,33.24,33.19,33.21,47100.0,18.9635,18.9692,18.9407,18.9521,47100.0
2010-04-16 14:50:00,33.2,33.25,33.18,33.22,72700.0,18.9464,18.9749,18.935,18.9578,72700.0
2010-04-16 14:55:00,33.22,33.27,33.19,33.2,71100.0,18.9578,18.9864,18.9407,18.9464,71100.0
2010-04-16 15:00:00,33.2,33.26,33.19,33.25,67100.0,18.9464,18.9806,18.9407,18.9749,67100.0
2010-04-16 15:05:00,33.25,33.33,33.2,33.33,68500.0,18.9749,19.0206,18.9464,19.0206,68500.0
2010-04-16 15:10:00,33.32,33.35,33.24,33.27,61100.0,19.0149,19.032,18.9692,18.9864,61100.0
2010-04-16 15:15:00,33.28,33.31,33.26,33.29,48800.0,18.9921,19.0092,18.9806,18.9978,48800.0
2010-04-16 15:20:00,33.29,33.35,33.29,33.33,56200.0,18.9978,19.032,18.9978,19.0206,56200.0
2010-04-16 15:25:00,33.33,33.36,33.31,33.33,38000.0,19.0206,19.0377,19.0092,19.0206,38000.0
2010-04-16 15:30:00,33.32,33.34,33.28,33.32,120000.0,19.0149,19.0263,18.9921,19.0149,120000.0
2010-04-16 15:35:00,33.32,33.41,33.31,33.4,76500.0,19.0149,19.0662,19.0092,19.0605,76500.0
2010-04-16 15:40:00,33.41,33.41,33.35,33.39,50100.0,19.0662,19.0662,19.032,19.0548,50100.0
2010-04-16 15:45:00,33.39,33.43,33.36,33.38,150300.0,19.0548,19.0777,19.0377,19.0491,150300.0
2010-04-16 15:50:00,33.38,33.42,33.34,33.4,252800.0,19.0491,19.072,19.0263,19.0605,252800.0
2010-04-16 15:55:00,33.4,33.42,33.35,33.36,241900.0,19.0605,19.072,19.032,19.0377,241900.0
2010-04-19 09:30:00,33.34,33.73,33.29,33.66,225900.0,19.0263,19.2489,18.9978,19.2089,225900.0
2010-04-19 09:35:00,33.66,33.87,33.64,33.81,161900.0,19.2089,19.3288,19.1975,19.2945,161900.0
2010-04-19 09:40:00,33.81,33.94,33.69,33.78,142200.0,19.2945,19.3687,19.226,19.2774,142200.0
2010-04-19 09:45:00,33.78,33.79,33.53,33.65,119000.0,19.2774,19.2831,19.1347,19.2032,119000.0
2010-04-19 09:50:00,33.64,33.75,33.63,33.73,95000.0,19.1975,19.2603,19.1918,19.2489,95000.0
2010-04-19 09:55:00,33.73,33.82,33.64,33.65,66600.0,19.2489,19.3002,19.1975,19.2032,66600.0
2010-04-19 10:00:00,33.66,33.74,33.63,33.63,59600.0,19.2089,19.2546,19.1918,19.1918,59600.0
2010-04-19 10:05:00,33.63,33.65,33.58,33.58,67500.0,19.1918,19.2032,19.1633,19.1633,67500.0
2010-04-19 10:10:00,33.58,33.58,33.51,33.58,85300.0,19.1633,19.1633,19.1233,19.1633,85300.0
2010-04-19 10:15:00,33.58,33.67,33.36,33.53,120000.0,19.1633,19.2146,19.0377,19.1347,120000.0
2010-04-19 10:20:00,33.54,33.55,33.4,33.45,81200.0,19.1404,19.1461,19.0605,19.0891,81200.0
2010-04-19 10:25:00,33.45,33.45,33.31,33.31,66100.0,19.0891,19.0891,19.0092,19.0092,66100.0
2010-04-19 10:30:00,33.31,33.38,33.25,33.35,96300.0,19.0092,19.0491,18.9749,19.032,96300.0
2010-04-19 10:35:00,33.35,33.38,33.22,33.37,83800.0,19.032,19.0491,18.9578,19.0434,83800.0
2010-04-19 10:40:00,33.37,33.38,33.25,33.25,47500.0,19.0434,19.0491,18.9749,18.9749,47500.0
2010-04-19 10:45:00,33.24,33.33,33.22,33.23,50200.0,18.9692,19.0206,18.9578,18.9635,50200.0
2010-04-19 10:50:00,33.21,33.27,33.15,33.15,64300.0,18.9521,18.9864,18.9179,18.9179,64300.0
2010-04-19 10:55:00,33.16,33.21,33.11,33.17,49900.0,18.9236,18.9521,18.895,18.9293,49900.0
2010-04-19 11:00:00,33.17,33.19,33.03,33.04,46900.0,18.9293,18.9407,18.8494,18.8551,46900.0
2010-04-19 11:05:00,33.04,33.15,33.04,33.05,52500.0,18.8551,18.9179,18.8551,18.8608,52500.0
2010-04-19 11:10:00,33.05,33.12,33.0,33.04,65100.0,18.8608,18.9008,18.8323,18.8551,65100.0
2010-04-19 11:15:00,33.03,33.15,33.02,33.13,30100.0,18.8494,18.9179,18.8437,18.9065,30100.0
2010-04-19 11:20:00,33.13,33.13,33.03,33.08,48000.0,18.9065,18.9065,18.8494,18.8779,48000.0
2010-04-19 11:25:00,33.09,33.09,32.94,32.98,39100.0,18.8836,18.8836,18.798,18.8209,39100.0
2010-04-19 11:30:00,32.98,33.06,32.9,32.91,123800.0,18.8209,18.8665,18.7752,18.7809,123800.0
2010-04-19 11:35:00,32.91,32.98,32.88,32.93,68600.0,18.7809,18.8209,18.7638,18.7923,68600.0
2010-04-19 11:40:00,32.93,32.94,32.87,32.87,27900.0,18.7923,18.798,18.7581,18.7581,27900.0
2010-04-19 11:45:00,32.87,32.87,32.68,32.7,155000.0,18.7581,18.7581,18.6497,18.6611,155000.0
2010-04-19 11:50:00,32.69,32.71,32.59,32.67,63200.0,18.6554,18.6668,18.5983,18.6439,63200.0
2010-04-19 11:55:00,32.68,32.71,32.58,32.64,48500.0,18.6497,18.6668,18.5926,18.6268,48500.0
2010-04-19 12:00:00,32.65,32.73,32.62,32.72,26500.0,18.6325,18.6782,18.6154,18.6725,26500.0
2010-04-19 12:05:00,32.73,32.81,32.7,32.76,46600.0,18.6782,18.7238,18.6611,18.6953,46600.0
2010-04-19 12:10:00,32.75,32.76,32.54,32.58,81500.0,18.6896,18.6953,18.5698,18.5926,81500.0
2010-04-19 12:15:00,32.58,32.64,32.54,32.58,26400.0,18.5926,18.6268,18.5698,18.5926,26400.0
2010-04-19 12:20:00,32.58,32.71,32.57,32.66,41700.0,18.5926,18.6668,18.5869,18.6382,41700.0
2010-04-19 12:25:00,32.65,32.68,32.62,32.66,33900.0,18.6325,18.6497,18.6154,18.6382,33900.0
2010-04-19 12:30:00,32.66,32.68,32.58,32.63,38100.0,18.6382,18.6497,18.5926,18.6211,38100.0
2010-04-19 12:35:00,32.63,32.67,32.59,32.64,38700.0,18.6211,18.6439,18.5983,18.6268,38700.0
2010-04-19 12:40:00,32.64,32.72,32.64,32.72,19900.0,18.6268,18.6725,18.6268,18.6725,19900.0
2010-04-19 12:45:00,32.74,32.81,32.74,32.81,24700.0,18.6839,18.7238,18.6839,18.7238,24700.0
2010-04-19 12:50:00,32.8,32.81,32.76,32.77,13900.0,18.7181,18.7238,18.6953,18.701,13900.0
2010-04-19 12:55:00,32.78,32.8,32.75,32.75,9400.0,18.7067,18.7181,18.6896,18.6896,9400.0
2010-04-19 13:00:00,32.74,32.75,32.69,32.69,12800.0,18.6839,18.6896,18.6554,18.6554,12800.0
2010-04-19 13:05:00,32.69,32.71,32.67,32.7,12400.0,18.6554,18.6668,18.6439,18.6611,12400.0
2010-04-19 13:10:00,32.71,32.78,32.7,32.76,17500.0,18.6668,18.7067,18.6611,18.6953,17500.0
2010-04-19 13:15:00,32.76,32.76,32.69,32.73,13900.0,18.6953,18.6953,18.6554,18.6782,13900.0
2010-04-19 13:20:00,32.73,32.83,32.72,32.83,31000.0,18.6782,18.7353,18.6725,18.7353,31000.0
2010-04-19 13:25:00,32.82,32.84,32.78,32.8,28400.0,18.7296,18.741,18.7067,18.7181,28400.0
2010-04-19 13:30:00,32.81,32.84,32.78,32.78,23800.0,18.7238,18.741,18.7067,18.7067,23800.0
2010-04-19 13:35:00,32.79,32.85,32.78,32.85,32200.0,18.7124,18.7467,18.7067,18.7467,32200.0
2010-04-19 13:40:00,32.85,32.89,32.82,32.82,32700.0,18.7467,18.7695,18.7296,18.7296,32700.0
2010-04-19 13:45:00,32.82,32.84,32.73,32.73,25500.0,18.7296,18.741,18.6782,18.6782,25500.0
2010-04-19 13:50:00,32.75,32.78,32.69,32.78,20600.0,18.6896,18.7067,18.6554,18.7067,20600.0
2010-04-19 13:55:00,32.77,32.79,32.71,32.73,24200.0,18.701,18.7124,18.6668,18.6782,24200.0
2010-04-19 14:00:00,32.73,32.79,32.71,32.79,17500.0,18.6782,18.7124,18.6668,18.7124,17500.0
2010-04-19 14:05:00,32.79,32.86,32.79,32.84,34900.0,18.7124,18.7524,18.7124,18.741,34900.0
2010-04-19 14:10:00,32.85,32.93,32.84,32.89,35100.0,18.7467,18.7923,18.741,18.7695,35100.0
2010-04-19 14:15:00,32.89,33.01,32.88,32.99,66700.0,18.7695,18.838,18.7638,18.8266,66700.0
2010-04-19 14:20:00,32.98,32.99,32.91,32.95,36400.0,18.8209,18.8266,18.7809,18.8037,36400.0
2010-04-19 14:25:00,32.95,33.01,32.93,32.99,16000.0,18.8037,18.838,18.7923,18.8266,16000.0
2010-04-19 14:30:00,32.99,33.03,32.93,32.98,37300.0,18.8266,18.8494,18.7923,18.8209,37300.0
2010-04-19 14:35:00,32.97,32.98,32.95,32.95,35000.0,18.8152,18.8209,18.8037,18.8037,35000.0
2010-04-19 14:40:00,32.96,33.02,32.96,32.99,42200.0,18.8094,18.8437,18.8094,18.8266,42200.0
2010-04-19 14:45:00,32.98,33.01,32.94,32.96,56300.0,18.8209,18.838,18.798,18.8094,56300.0
2010-04-19 14:50:00,32.96,33.01,32.93,32.99,28600.0,18.8094,18.838,18.7923,18.8266,28600.0
2010-04-19 14:55:00,32.98,33.05,32.97,33.04,38100.0,18.8209,18.8608,18.8152,18.8551,38100.0
2010-04-19 15:00:00,33.05,33.16,33.05,33.13,65400.0,18.8608,18.9236,18.8608,18.9065,65400.0
2010-04-19 15:05:00,33.13,33.17,33.1,33.14,35200.0,18.9065,18.9293,18.8893,18.9122,35200.0
2010-04-19 15:10:00,33.15,33.21,33.14,33.18,63300.0,18.9179,18.9521,18.9122,18.935,63300.0
2010-04-19 15:15:00,33.18,33.24,33.16,33.17,44400.0,18.935,18.9692,18.9236,18.9293,44400.0
2010-04-19 15:20:00,33.17,33.23,33.15,33.2,39300.0,18.9293,18.9635,18.9179,18.9464,39300.0
2010-04-19 15:25:00,33.19,33.24,33.17,33.17,30300.0,18.9407,18.9692,18.9293,18.9293,30300.0
2010-04-19 15:30:00,33.16,33.28,33.16,33.27,68400.0,18.9236,18.9921,18.9236,18.9864,68400.0
2010-04-19 15:35:00,33.27,33.28,33.16,33.19,90900.0,18.9864,18.9921,18.9236,18.9407,90900.0
2010-04-19 15:40:00,33.19,33.19,33.13,33.15,69000.0,18.9407,18.9407,18.9065,18.9179,69000.0
2010-04-19 15:45:00,33.15,33.21,33.15,33.19,60400.0,18.9179,18.9521,18.9179,18.9407,60400.0
2010-04-19 15:50:00,33.19,33.24,33.19,33.24,82800.0,18.9407,18.9692,18.9407,18.9692,82800.0
2010-04-19 15:55:00,33.24,33.29,33.23,33.29,182100.0,18.9692,18.9978,18.9635,18.9978,182100.0
2010-04-20 09:30:00,33.51,33.87,33.51,33.77,55700.0,19.1233,19.3288,19.1233,19.2717,55700.0
2010-04-20 09:35:00,33.76,33.79,33.64,33.72,102400.0,19.266,19.2831,19.1975,19.2432,102400.0
2010-04-20 09:40:00,33.73,33.73,33.61,33.69,57700.0,19.2489,19.2489,19.1804,19.226,57700.0
2010-04-20 09:45:00,33.68,33.71,33.54,33.54,47700.0,19.2203,19.2375,19.1404,19.1404,47700.0
2010-04-20 09:50:00,33.53,33.53,33.39,33.44,38700.0,19.1347,19.1347,19.0548,19.0834,38700.0
2010-04-20 09:55:00,33.45,33.66,33.45,33.59,90600.0,19.0891,19.2089,19.0891,19.169,90600.0
2010-04-20 10:00:00,33.59,33.63,33.44,33.44,38800.0,19.169,19.1918,19.0834,19.0834,38800.0
2010-04-20 10:05:00,33.44,33.44,33.31,33.37,46000.0,19.0834,19.0834,19.0092,19.0434,46000.0
2010-04-20 10:10:00,33.37,33.43,33.35,33.38,23800.0,19.0434,19.0777,19.032,19.0491,23800.0
2010-04-20 10:15:00,33.37,33.41,33.26,33.28,26400.0,19.0434,19.0662,18.9806,18.9921,26400.0
2010-04-20 10:20:00,33.27,33.3,33.18,33.28,41000.0,18.9864,19.0035,18.935,18.9921,41000.0
2010-04-20 10:25:00,33.28,33.31,33.19,33.2,22600.0,18.9921,19.0092,18.9407,18.9464,22600.0
2010-04-20 10:30:00,33.2,33.22,33.17,33.18,41600.0,18.9464,18.9578,18.9293,18.935,41600.0
2010-04-20 10:35:00,33.16,33.24,33.12,33.24,25800.0,18.9236,18.9692,18.9008,18.9692,25800.0
2010-04-20 10:40:00,33.23,33.33,33.23,33.32,35300.0,18.9635,19.0206,18.9635,19.0149,35300.0
2010-04-20 10:45:00,33.31,33.35,33.3,33.32,16600.0,19.0092,19.032,19.0035,19.0149,16600.0
2010-04-20 10:50:00,33.32,33.4,33.32,33.37,23700.0,19.0149,19.0605,19.0149,19.0434,23700.0
2010-04-20 10:55:00,33.37,33.38,33.33,33.38,14900.0,19.0434,19.0491,19.0206,19.0491,14900.0
2010-04-20 11:00:00,33.39,33.51,33.39,33.49,36300.0,19.0548,19.1233,19.0548,19.1119,36300.0
2010-04-20 11:05:00,33.5,33.54,33.49,33.53,37800.0,19.1176,19.1404,19.1119,19.1347,37800.0
2010-04-20 11:10:00,33.53,33.53,33.47,33.47,22100.0,19.1347,19.1347,19.1005,19.1005,22100.0
2010-04-20 11:15:00,33.48,33.49,33.43,33.46,22700.0,19.1062,19.1119,19.0777,19.0948,22700.0
2010-04-20 11:20:00,33.46,33.46,33.39,33.46,15000.0,19.0948,19.0948,19.0548,19.0948,15000.0
2010-04-20 11:25:00,33.46,33.46,33.42,33.45,10900.0,19.0948,19.0948,19.072,19.0891,10900.0
2010-04-20 11:30:00,33.45,33.5,33.45,33.46,30100.0,19.0891,19.1176,19.0891,19.0948,30100.0
2010-04-20 11:35:00,33.47,33.48,33.4,33.44,26000.0,19.1005,19.1062,19.0605,19.0834,26000.0
2010-04-20 11:40:00,33.44,33.45,33.4,33.45,13100.0,19.0834,19.0891,19.0605,19.0891,13100.0
2010-04-20 11:45:00,33.44,33.44,33.4,33.4,20600.0,19.0834,19.0834,19.0605,19.0605,20600.0
2010-04-20 11:50:00,33.41,33.48,33.38,33.47,32200.0,19.0662,19.1062,19.0491,19.1005,32200.0
2010-04-20 11:55:00,33.47,33.49,33.44,33.49,14500.0,19.1005,19.1119,19.0834,19.1119,14500.0
2010-04-20 12:00:00,33.49,33.5,33.42,33.43,10100.0,19.1119,19.1176,19.072,19.0777,10100.0
2010-04-20 12:05:00,33.43,33.49,33.42,33.44,17700.0,19.0777,19.1119,19.072,19.0834,17700.0
2010-04-20 12:10:00,33.44,33.48,33.42,33.43,16400.0,19.0834,19.1062,19.072,19.0777,16400.0
2010-04-20 12:15:00,33.43,33.5,33.43,33.48,11500.0,19.0777,19.1176,19.0777,19.1062,11500.0
2010-04-20 12:20:00,33.47,33.47,33.43,33.46,10300.0,19.1005,19.1005,19.0777,19.0948,10300.0
2010-04-20 12:25:00,33.46,33.46,33.38,33.41,14000.0,19.0948,19.0948,19.0491,19.0662,14000.0
2010-04-20 12:30:00,33.4,33.43,33.39,33.43,11600.0,19.0605,19.0777,19.0548,19.0777,11600.0
2010-04-20 12:35:00,33.43,33.45,33.42,33.43,13900.0,19.0777,19.0891,19.072,19.0777,13900.0
2010-04-20 12:40:00,33.44,33.46,33.4,33.42,7900.0,19.0834,19.0948,19.0605,19.072,7900.0
2010-04-20 12:45:00,33.41,33.41,33.37,33.37,22400.0,19.0662,19.0662,19.0434,19.0434,22400.0
2010-04-20 12:50:00,33.38,33.4,33.36,33.39,19100.0,19.0491,19.0605,19.0377,19.0548,19100.0
2010-04-20 12:55:00,33.39,33.41,33.38,33.4,18600.0,19.0548,19.0662,19.0491,19.0605,18600.0
2010-04-20 13:00:00,33.42,33.44,33.39,33.4,21300.0,19.072,19.0834,19.0548,19.0605,21300.0
2010-04-20 13:05:00,33.41,33.42,33.39,33.4,12600.0,19.0662,19.072,19.0548,19.0605,12600.0
2010-04-20 13:10:00,33.39,33.41,33.34,33.35,43400.0,19.0548,19.0662,19.0263,19.032,43400.0
2010-04-20 13:15:00,33.35,33.4,33.34,33.35,98300.0,19.032,19.0605,19.0263,19.032,98300.0
2010-04-20 13:20:00,33.34,33.44,33.34,33.42,29100.0,19.0263,19.0834,19.0263,19.072,29100.0
2010-04-20 13:25:00,33.41,33.46,33.4,33.44,7900.0,19.0662,19.0948,19.0605,19.0834,7900.0
2010-04-20 13:30:00,33.45,33.45,33.38,33.4,23900.0,19.0891,19.0891,19.0491,19.0605,23900.0
2010-04-20 13:35:00,33.41,33.44,33.38,33.43,40000.0,19.0662,19.0834,19.0491,19.0777,40000.0
2010-04-20 13:40:00,33.43,33.46,33.42,33.46,13500.0,19.0777,19.0948,19.072,19.0948,13500.0
2010-04-20 13:45:00,33.46,33.46,33.4,33.41,14600.0,19.0948,19.0948,19.0605,19.0662,14600.0
2010-04-20 13:50:00,33.41,33.46,33.41,33.45,87000.0,19.0662,19.0948,19.0662,19.0891,87000.0
2010-04-20 13:55:00,33.45,33.46,33.39,33.44,38400.0,19.0891,19.0948,19.0548,19.0834,38400.0
2010-04-20 14:00:00,33.45,33.49,33.42,33.49,49000.0,19.0891,19.1119,19.072,19.1119,49000.0
2010-04-20 14:05:00,33.5,33.5,33.42,33.46,32800.0,19.1176,19.1176,19.072,19.0948,32800.0
2010-04-20 14:10:00,33.45,33.5,33.44,33.49,31900.0,19.0891,19.1176,19.0834,19.1119,31900.0
2010-04-20 14:15:00,33.49,33.51,33.47,33.47,49400.0,19.1119,19.1233,19.1005,19.1005,49400.0
2010-04-20 14:20:00,33.47,33.51,33.47,33.47,30200.0,19.1005,19.1233,19.1005,19.1005,30200.0
2010-04-20 14:25:00,33.48,33.5,33.45,33.49,21600.0,19.1062,19.1176,19.0891,19.1119,21600.0
2010-04-20 14:30:00,33.48,33.5,33.45,33.49,49500.0,19.1062,19.1176,19.0891,19.1119,49500.0
2010-04-20 14:35:00,33.49,33.5,33.45,33.45,26500.0,19.1119,19.1176,19.0891,19.0891,26500.0
2010-04-20 14:40:00,33.45,33.51,33.45,33.48,91900.0,19.0891,19.1233,19.0891,19.1062,91900.0
2010-04-20 14:45:00,33.48,33.53,33.48,33.52,29100.0,19.1062,19.1347,19.1062,19.129,29100.0
2010-04-20 14:50:00,33.53,33.53,33.49,33.52,26000.0,19.1347,19.1347,19.1119,19.129,26000.0
2010-04-20 14:55:00,33.51,33.57,33.51,33.54,89900.0,19.1233,19.1576,19.1233,19.1404,89900.0
2010-04-20 15:00:00,33.55,33.56,33.5,33.5,71800.0,19.1461,19.1518,19.1176,19.1176,71800.0
2010-04-20 15:05:00,33.51,33.51,33.46,33.47,76400.0,19.1233,19.1233,19.0948,19.1005,76400.0
2010-04-20 15:10:00,33.47,33.5,33.45,33.47,25100.0,19.1005,19.1176,19.0891,19.1005,25100.0
2010-04-20 15:15:00,33.48,33.5,33.46,33.46,28300.0,19.1062,19.1176,19.0948,19.0948,28300.0
2010-04-20 15:20:00,33.46,33.49,33.45,33.47,37100.0,19.0948,19.1119,19.0891,19.1005,37100.0
2010-04-20 15:25:00,33.46,33.48,33.45,33.47,64700.0,19.0948,19.1062,19.0891,19.1005,64700.0
2010-04-20 15:30:00,33.46,33.48,33.44,33.47,82100.0,19.0948,19.1062,19.0834,19.1005,82100.0
2010-04-20 15:35:00,33.48,33.48,33.45,33.45,22600.0,19.1062,19.1062,19.0891,19.0891,22600.0
2010-04-20 15:40:00,33.46,33.5,33.44,33.49,46400.0,19.0948,19.1176,19.0834,19.1119,46400.0
2010-04-20 15:45:00,33.48,33.49,33.45,33.49,72300.0,19.1062,19.1119,19.0891,19.1119,72300.0
2010-04-20 15:50:00,33.49,33.51,33.46,33.46,103100.0,19.1119,19.1233,19.0948,19.0948,103100.0
2010-04-20 15:55:00,33.46,33.5,33.43,33.48,123100.0,19.0948,19.1176,19.0777,19.1062,123100.0
2010-04-21 09:30:00,33.71,33.8,33.45,33.79,79300.0,19.2375,19.2888,19.0891,19.2831,79300.0
2010-04-21 09:35:00,33.79,33.8,33.67,33.75,71200.0,19.2831,19.2888,19.2146,19.2603,71200.0
2010-04-21 09:40:00,33.74,33.85,33.62,33.7,57500.0,19.2546,19.3173,19.1861,19.2317,57500.0
2010-04-21 09:45:00,33.7,33.73,33.64,33.65,28900.0,19.2317,19.2489,19.1975,19.2032,28900.0
2010-04-21 09:50:00,33.66,33.68,33.49,33.52,56700.0,19.2089,19.2203,19.1119,19.129,56700.0
2010-04-21 09:55:00,33.52,33.59,33.45,33.54,45300.0,19.129,19.169,19.0891,19.1404,45300.0
2010-04-21 10:00:00,33.53,33.56,33.41,33.43,85700.0,19.1347,19.1518,19.0662,19.0777,85700.0
2010-04-21 10:05:00,33.42,33.43,33.25,33.28,64700.0,19.072,19.0777,18.9749,18.9921,64700.0
2010-04-21 10:10:00,33.28,33.44,33.23,33.36,53800.0,18.9921,19.0834,18.9635,19.0377,53800.0
2010-04-21 10:15:00,33.35,33.41,33.3,33.33,32600.0,19.032,19.0662,19.0035,19.0206,32600.0
2010-04-21 10:20:00,33.33,33.39,33.3,33.33,76100.0,19.0206,19.0548,19.0035,19.0206,76100.0
2010-04-21 10:25:00,33.33,33.33,33.12,33.19,92300.0,19.0206,19.0206,18.9008,18.9407,92300.0
2010-04-21 10:30:00,33.18,33.19,33.03,33.1,103600.0,18.935,18.9407,18.8494,18.8893,103600.0
2010-04-21 10:35:00,33.1,33.18,33.09,33.16,47100.0,18.8893,18.935,18.8836,18.9236,47100.0
2010-04-21 10:40:00,33.17,33.32,33.17,33.31,52900.0,18.9293,19.0149,18.9293,19.0092,52900.0
2010-04-21 10:45:00,33.31,33.33,33.22,33.22,55800.0,19.0092,19.0206,18.9578,18.9578,55800.0
2010-04-21 10:50:00,33.23,33.23,33.15,33.18,39800.0,18.9635,18.9635,18.9179,18.935,39800.0
2010-04-21 10:55:00,33.17,33.2,33.08,33.1,31400.0,18.9293,18.9464,18.8779,18.8893,31400.0
2010-04-21 11:00:00,33.1,33.19,33.07,33.16,38300.0,18.8893,18.9407,18.8722,18.9236,38300.0
2010-04-21 11:05:00,33.17,33.17,33.08,33.13,36500.0,18.9293,18.9293,18.8779,18.9065,36500.0
2010-04-21 11:10:00,33.12,33.21,33.09,33.19,19100.0,18.9008,18.9521,18.8836,18.9407,19100.0
2010-04-21 11:15:00,33.21,33.21,33.13,33.15,21800.0,18.9521,18.9521,18.9065,18.9179,21800.0
2010-04-21 11:20:00,33.16,33.18,32.99,32.99,40100.0,18.9236,18.935,18.8266,18.8266,40100.0
2010-04-21 11:25:00,32.99,33.01,32.9,32.97,50600.0,18.8266,18.838,18.7752,18.8152,50600.0
2010-04-21 11:30:00,32.97,32.98,32.93,32.97,23400.0,18.8152,18.8209,18.7923,18.8152,23400.0
2010-04-21 11:35:00,32.98,32.99,32.88,32.93,35700.0,18.8209,18.8266,18.7638,18.7923,35700.0
2010-04-21 11:40:00,32.94,33.08,32.93,33.08,21900.0,18.798,18.8779,18.7923,18.8779,21900.0
2010-04-21 11:45:00,33.07,33.09,33.05,33.08,14200.0,18.8722,18.8836,18.8608,18.8779,14200.0
2010-04-21 11:50:00,33.09,33.2,33.09,33.18,63700.0,18.8836,18.9464,18.8836,18.935,63700.0
2010-04-21 11:55:00,33.19,33.19,33.13,33.19,17700.0,18.9407,18.9407,18.9065,18.9407,17700.0
2010-04-21 12:00:00,33.19,33.25,33.16,33.24,17500.0,18.9407,18.9749,18.9236,18.9692,17500.0
2010-04-21 12:05:00,33.24,33.24,33.14,33.17,27800.0,18.9692,18.9692,18.9122,18.9293,27800.0
2010-04-21 12:10:00,33.17,33.2,33.12,33.12,49400.0,18.9293,18.9464,18.9008,18.9008,49400.0
2010-04-21 12:15:00,33.11,33.18,33.11,33.14,17700.0,18.895,18.935,18.895,18.9122,17700.0
2010-04-21 12:20:00,33.15,33.17,33.14,33.16,10000.0,18.9179,18.9293,18.9122,18.9236,10000.0
2010-04-21 12:25:00,33.17,33.25,33.17,33.25,11400.0,18.9293,18.9749,18.9293,18.9749,11400.0
2010-04-21 12:30:00,33.24,33.25,33.21,33.22,12700.0,18.9692,18.9749,18.9521,18.9578,12700.0
2010-04-21 12:35:00,33.22,33.31,33.22,33.25,23900.0,18.9578,19.0092,18.9578,18.9749,23900.0
2010-04-21 12:40:00,33.26,33.33,33.26,33.28,33700.0,18.9806,19.0206,18.9806,18.9921,33700.0
2010-04-21 12:45:00,33.26,33.34,33.26,33.33,36600.0,18.9806,19.0263,18.9806,19.0206,36600.0
2010-04-21 12:50:00,33.33,33.36,33.32,33.35,10700.0,19.0206,19.0377,19.0149,19.032,10700.0
2010-04-21 12:55:00,33.35,33.38,33.31,33.34,41000.0,19.032,19.0491,19.0092,19.0263,41000.0
2010-04-21 13:00:00,33.33,33.38,33.33,33.38,20400.0,19.0206,19.0491,19.0206,19.0491,20400.0
2010-04-21 13:05:00,33.37,33.37,33.32,33.34,42800.0,19.0434,19.0434,19.0149,19.0263,42800.0
2010-04-21 13:10:00,33.33,33.34,33.21,33.24,44500.0,19.0206,19.0263,18.9521,18.9692,44500.0
2010-04-21 13:15:00,33.25,33.26,33.17,33.19,64000.0,18.9749,18.9806,18.9293,18.9407,64000.0
2010-04-21 13:20:00,33.19,33.29,33.19,33.24,34800.0,18.9407,18.9978,18.9407,18.9692,34800.0
2010-04-21 13:25:00,33.24,33.26,33.2,33.24,10600.0,18.9692,18.9806,18.9464,18.9692,10600.0
2010-04-21 13:30:00,33.24,33.33,33.24,33.32,27500.0,18.9692,19.0206,18.9692,19.0149,27500.0
2010-04-21 13:35:00,33.31,33.31,33.24,33.26,17100.0,19.0092,19.0092,18.9692,18.9806,17100.0
2010-04-21 13:40:00,33.27,33.28,33.25,33.27,7000.0,18.9864,18.9921,18.9749,18.9864,7000.0
2010-04-21 13:45:00,33.27,33.33,33.27,33.28,14600.0,18.9864,19.0206,18.9864,18.9921,14600.0
2010-04-21 13:50:00,33.28,33.3,33.27,33.28,6500.0,18.9921,19.0035,18.9864,18.9921,6500.0
2010-04-21 13:55:00,33.29,33.4,33.29,33.36,36400.0,18.9978,19.0605,18.9978,19.0377,36400.0
2010-04-21 14:00:00,33.36,33.36,33.31,33.31,11100.0,19.0377,19.0377,19.0092,19.0092,11100.0
2010-04-21 14:05:00,33.31,33.32,33.28,33.29,11300.0,19.0092,19.0149,18.9921,18.9978,11300.0
2010-04-21 14:10:00,33.29,33.3,33.21,33.23,43200.0,18.9978,19.0035,18.9521,18.9635,43200.0
2010-04-21 14:15:00,33.24,33.24,33.14,33.15,31200.0,18.9692,18.9692,18.9122,18.9179,31200.0
2010-04-21 14:20:00,33.15,33.18,33.11,33.13,26400.0,18.9179,18.935,18.895,18.9065,26400.0
2010-04-21 14:25:00,33.14,33.14,33.08,33.11,31600.0,18.9122,18.9122,18.8779,18.895,31600.0
2010-04-21 14:30:00,33.12,33.12,33.04,33.08,60800.0,18.9008,18.9008,18.8551,18.8779,60800.0
2010-04-21 14:35:00,33.08,33.09,33.04,33.08,39400.0,18.8779,18.8836,18.8551,18.8779,39400.0
2010-04-21 14:40:00,33.09,33.13,33.08,33.13,27200.0,18.8836,18.9065,18.8779,18.9065,27200.0
2010-04-21 14:45:00,33.12,33.16,33.11,33.15,21100.0,18.9008,18.9236,18.895,18.9179,21100.0
2010-04-21 14:50:00,33.15,33.2,33.15,33.16,19900.0,18.9179,18.9464,18.9179,18.9236,19900.0
2010-04-21 14:55:00,33.16,33.23,33.15,33.23,16700.0,18.9236,18.9635,18.9179,18.9635,16700.0
2010-04-21 15:00:00,33.23,33.25,33.2,33.21,27600.0,18.9635,18.9749,18.9464,18.9521,27600.0
2010-04-21 15:05:00,33.21,33.25,33.21,33.23,31100.0,18.9521,18.9749,18.9521,18.9635,31100.0
2010-04-21 15:10:00,33.24,33.24,33.2,33.23,16800.0,18.9692,18.9692,18.9464,18.9635,16800.0
2010-04-21 15:15:00,33.23,33.27,33.23,33.26,25100.0,18.9635,18.9864,18.9635,18.9806,25100.0
2010-04-21 15:20:00,33.26,33.26,33.21,33.23,32800.0,18.9806,18.9806,18.9521,18.9635,32800.0
2010-04-21 15:25:00,33.23,33.27,33.22,33.25,33400.0,18.9635,18.9864,18.9578,18.9749,33400.0
2010-04-21 15:30:00,33.26,33.37,33.26,33.35,43000.0,18.9806,19.0434,18.9806,19.032,43000.0
2010-04-21 15:35:00,33.36,33.38,33.34,33.35,34400.0,19.0377,19.0491,19.0263,19.032,34400.0
2010-04-21 15:40:00,33.36,33.4,33.35,33.4,28600.0,19.0377,19.0605,19.032,19.0605,28600.0
2010-04-21 15:45:00,33.41,33.44,33.41,33.41,36300.0,19.0662,19.0834,19.0662,19.0662,36300.0
2010-04-21 15:50:00,33.42,33.45,33.4,33.45,41400.0,19.072,19.0891,19.0605,19.0891,41400.0
2010-04-21 15:55:00,33.44,33.47,33.44,33.44,86400.0,19.0834,19.1005,19.0834,19.0834,86400.0
2010-04-22 09:30:00,33.15,33.15,32.85,32.92,91600.0,18.9179,18.9179,18.7467,18.7866,91600.0
2010-04-22 09:35:00,32.92,33.07,32.73,32.74,155900.0,18.7866,18.8722,18.6782,18.6839,155900.0
2010-04-22 09:40:00,32.73,32.92,32.73,32.84,106700.0,18.6782,18.7866,18.6782,18.741,106700.0
2010-04-22 09:45:00,32.84,32.84,32.61,32.69,125400.0,18.741,18.741,18.6097,18.6554,125400.0
2010-04-22 09:50:00,32.7,32.95,32.7,32.95,151100.0,18.6611,18.8037,18.6611,18.8037,151100.0
2010-04-22 09:55:00,32.95,32.96,32.74,32.86,50800.0,18.8037,18.8094,18.6839,18.7524,50800.0
2010-04-22 10:00:00,32.86,32.97,32.81,32.95,60300.0,18.7524,18.8152,18.7238,18.8037,60300.0
2010-04-22 10:05:00,32.96,33.04,32.96,33.03,56700.0,18.8094,18.8551,18.8094,18.8494,56700.0
2010-04-22 10:10:00,33.03,33.11,33.03,33.03,49500.0,18.8494,18.895,18.8494,18.8494,49500.0
2010-04-22 10:15:00,33.04,33.11,32.93,32.99,65100.0,18.8551,18.895,18.7923,18.8266,65100.0
2010-04-22 10:20:00,33.0,33.09,32.97,33.09,50000.0,18.8323,18.8836,18.8152,18.8836,50000.0
2010-04-22 10:25:00,33.09,33.35,33.09,33.24,85100.0,18.8836,19.032,18.8836,18.9692,85100.0
2010-04-22 10:30:00,33.22,33.29,32.96,33.27,108700.0,18.9578,18.9978,18.8094,18.9864,108700.0
2010-04-22 10:35:00,33.27,33.37,33.23,33.33,94500.0,18.9864,19.0434,18.9635,19.0206,94500.0
2010-04-22 10:40:00,33.33,33.42,33.27,33.42,72100.0,19.0206,19.072,18.9864,19.072,72100.0
2010-04-22 10:45:00,33.43,33.54,33.34,33.53,71500.0,19.0777,19.1404,19.0263,19.1347,71500.0
2010-04-22 10:50:00,33.52,33.61,33.46,33.59,71300.0,19.129,19.1804,19.0948,19.169,71300.0
2010-04-22 10:55:00,33.6,33.73,33.6,33.64,84400.0,19.1747,19.2489,19.1747,19.1975,84400.0
2010-04-22 11:00:00,33.62,33.66,33.55,33.55,45400.0,19.1861,19.2089,19.1461,19.1461,45400.0
2010-04-22 11:05:00,33.55,33.59,33.48,33.58,54200.0,19.1461,19.169,19.1062,19.1633,54200.0
2010-04-22 11:10:00,33.58,33.61,33.56,33.58,25100.0,19.1633,19.1804,19.1518,19.1633,25100.0
2010-04-22 11:15:00,33.58,33.59,33.5,33.53,60500.0,19.1633,19.169,19.1176,19.1347,60500.0
2010-04-22 11:20:00,33.52,33.54,33.39,33.44,44400.0,19.129,19.1404,19.0548,19.0834,44400.0
2010-04-22 11:25:00,33.44,33.55,33.41,33.5,35900.0,19.0834,19.1461,19.0662,19.1176,35900.0
2010-04-22 11:30:00,33.5,33.54,33.42,33.45,55200.0,19.1176,19.1404,19.072,19.0891,55200.0
2010-04-22 11:35:00,33.44,33.44,33.37,33.42,31900.0,19.0834,19.0834,19.0434,19.072,31900.0
2010-04-22 11:40:00,33.41,33.48,33.4,33.47,22200.0,19.0662,19.1062,19.0605,19.1005,22200.0
2010-04-22 11:45:00,33.48,33.52,33.4,33.45,28700.0,19.1062,19.129,19.0605,19.0891,28700.0
2010-04-22 11:50:00,33.44,33.47,33.42,33.44,29500.0,19.0834,19.1005,19.072,19.0834,29500.0
2010-04-22 11:55:00,33.45,33.47,33.41,33.41,40400.0,19.0891,19.1005,19.0662,19.0662,40400.0
2010-04-22 12:00:00,33.41,33.43,33.37,33.42,27600.0,19.0662,19.0777,19.0434,19.072,27600.0
2010-04-22 12:05:00,33.42,33.5,33.42,33.49,38200.0,19.072,19.1176,19.072,19.1119,38200.0
2010-04-22 12:10:00,33.49,33.5,33.43,33.43,20300.0,19.1119,19.1176,19.0777,19.0777,20300.0
2010-04-22 12:15:00,33.44,33.45,33.4,33.45,23100.0,19.0834,19.0891,19.0605,19.0891,23100.0
2010-04-22 12:20:00,33.45,33.54,33.4,33.54,29400.0,19.0891,19.1404,19.0605,19.1404,29400.0
2010-04-22 12:25:00,33.53,33.57,33.5,33.55,46000.0,19.1347,19.1576,19.1176,19.1461,46000.0
2010-04-22 12:30:00,33.54,33.58,33.5,33.58,16900.0,19.1404,19.1633,19.1176,19.1633,16900.0
2010-04-22 12:35:00,33.58,33.71,33.57,33.71,34800.0,19.1633,19.2375,19.1576,19.2375,34800.0
2010-04-22 12:40:00,33.71,33.83,33.7,33.81,83400.0,19.2375,19.3059,19.2317,19.2945,83400.0
2010-04-22 12:45:00,33.81,33.84,33.74,33.74,73700.0,19.2945,19.3116,19.2546,19.2546,73700.0
2010-04-22 12:50:00,33.74,33.81,33.74,33.81,21500.0,19.2546,19.2945,19.2546,19.2945,21500.0
2010-04-22 12:55:00,33.81,33.88,33.8,33.88,32000.0,19.2945,19.3345,19.2888,19.3345,32000.0
2010-04-22 13:00:00,33.88,33.96,33.85,33.88,55000.0,19.3345,19.3801,19.3173,19.3345,55000.0
2010-04-22 13:05:00,33.89,33.99,33.88,33.99,86300.0,19.3402,19.3972,19.3345,19.3972,86300.0
2010-04-22 13:10:00,33.99,34.12,33.99,34.09,100100.0,19.3972,19.4714,19.3972,19.4543,100100.0
2010-04-22 13:15:00,34.1,34.11,34.0,34.05,49200.0,19.46,19.4657,19.4029,19.4315,49200.0
2010-04-22 13:20:00,34.04,34.17,34.04,34.13,59100.0,19.4258,19.5,19.4258,19.4771,59100.0
2010-04-22 13:25:00,34.13,34.17,34.11,34.14,17600.0,19.4771,19.5,19.4657,19.4828,17600.0
2010-04-22 13:30:00,34.14,34.14,34.04,34.04,31100.0,19.4828,19.4828,19.4258,19.4258,31100.0
2010-04-22 13:35:00,34.04,34.09,34.01,34.01,22400.0,19.4258,19.4543,19.4087,19.4087,22400.0
2010-04-22 13:40:00,34.01,34.03,33.94,33.94,24900.0,19.4087,19.4201,19.3687,19.3687,24900.0
2010-04-22 13:45:00,33.95,34.07,33.94,34.06,35400.0,19.3744,19.4429,19.3687,19.4372,35400.0
2010-04-22 13:50:00,34.06,34.08,34.01,34.08,16800.0,19.4372,19.4486,19.4087,19.4486,16800.0
2010-04-22 13:55:00,34.08,34.23,34.08,34.23,41500.0,19.4486,19.5342,19.4486,19.5342,41500.0
2010-04-22 14:00:00,34.23,34.26,34.12,34.13,52900.0,19.5342,19.5513,19.4714,19.4771,52900.0
2010-04-22 14:05:00,34.12,34.15,34.1,34.15,25500.0,19.4714,19.4885,19.46,19.4885,25500.0
2010-04-22 14:10:00,34.14,34.14,34.07,34.13,44200.0,19.4828,19.4828,19.4429,19.4771,44200.0
2010-04-22 14:15:00,34.13,34.28,34.13,34.28,76900.0,19.4771,19.5627,19.4771,19.5627,76900.0
2010-04-22 14:20:00,34.28,34.28,34.23,34.25,29900.0,19.5627,19.5627,19.5342,19.5456,29900.0
2010-04-22 14:25:00,34.25,34.33,34.24,34.32,55600.0,19.5456,19.5913,19.5399,19.5856,55600.0
2010-04-22 14:30:00,34.31,34.33,34.26,34.33,32500.0,19.5799,19.5913,19.5513,19.5913,32500.0
2010-04-22 14:35:00,34.32,34.33,34.25,34.25,43900.0,19.5856,19.5913,19.5456,19.5456,43900.0
2010-04-22 14:40:00,34.25,34.26,34.18,34.19,33400.0,19.5456,19.5513,19.5057,19.5114,33400.0
2010-04-22 14:45:00,34.19,34.21,34.13,34.13,43800.0,19.5114,19.5228,19.4771,19.4771,43800.0
2010-04-22 14:50:00,34.14,34.15,34.09,34.13,68600.0,19.4828,19.4885,19.4543,19.4771,68600.0
2010-04-22 14:55:00,34.13,34.13,34.05,34.09,66600.0,19.4771,19.4771,19.4315,19.4543,66600.0
2010-04-22 15:00:00,34.09,34.19,34.08,34.19,75500.0,19.4543,19.5114,19.4486,19.5114,75500.0
2010-04-22 15:05:00,34.19,34.2,34.12,34.14,49100.0,19.5114,19.5171,19.4714,19.4828,49100.0
2010-04-22 15:10:00,34.13,34.21,34.13,34.21,34800.0,19.4771,19.5228,19.4771,19.5228,34800.0
2010-04-22 15:15:00,34.21,34.28,34.2,34.25,35000.0,19.5228,19.5627,19.5171,19.5456,35000.0
2010-04-22 15:20:00,34.25,34.4,34.25,34.4,74500.0,19.5456,19.6312,19.5456,19.6312,74500.0
2010-04-22 15:25:00,34.4,34.44,34.39,34.43,51900.0,19.6312,19.654,19.6255,19.6483,51900.0
2010-04-22 15:30:00,34.44,34.48,34.4,34.4,143300.0,19.654,19.6769,19.6312,19.6312,143300.0
2010-04-22 15:35:00,34.41,34.43,34.39,34.43,83300.0,19.6369,19.6483,19.6255,19.6483,83300.0
2010-04-22 15:40:00,34.43,34.5,34.43,34.5,82000.0,19.6483,19.6883,19.6483,19.6883,82000.0
2010-04-22 15:45:00,34.5,34.55,34.49,34.5,173600.0,19.6883,19.7168,19.6826,19.6883,173600.0
2010-04-22 15:50:00,34.5,34.52,34.45,34.49,245900.0,19.6883,19.6997,19.6598,19.6826,245900.0
2010-04-22 15:55:00,34.49,34.54,34.44,34.44,251800.0,19.6826,19.7111,19.654,19.654,251800.0
2010-04-23 09:30:00,34.39,34.48,34.12,34.21,67600.0,19.6255,19.6769,19.4714,19.5228,67600.0
2010-04-23 09:35:00,34.22,34.53,34.21,34.37,67100.0,19.5285,19.7054,19.5228,19.6141,67100.0
2010-04-23 09:40:00,34.37,34.44,34.05,34.06,73600.0,19.6141,19.654,19.4315,19.4372,73600.0
2010-04-23 09:45:00,34.05,34.12,34.0,34.07,63500.0,19.4315,19.4714,19.4029,19.4429,63500.0
2010-04-23 09:50:00,34.08,34.23,33.97,34.21,80100.0,19.4486,19.5342,19.3858,19.5228,80100.0
2010-04-23 09:55:00,34.21,34.22,34.12,34.15,62300.0,19.5228,19.5285,19.4714,19.4885,62300.0
2010-04-23 10:00:00,34.16,34.3,34.07,34.09,69800.0,19.4943,19.5741,19.4429,19.4543,69800.0
2010-04-23 10:05:00,34.1,34.26,34.08,34.25,40200.0,19.46,19.5513,19.4486,19.5456,40200.0
2010-04-23 10:10:00,34.24,34.36,34.23,34.32,33700.0,19.5399,19.6084,19.5342,19.5856,33700.0
2010-04-23 10:15:00,34.32,34.34,34.2,34.21,24600.0,19.5856,19.597,19.5171,19.5228,24600.0
2010-04-23 10:20:00,34.2,34.23,34.13,34.2,30000.0,19.5171,19.5342,19.4771,19.5171,30000.0
2010-04-23 10:25:00,34.17,34.18,34.06,34.06,29000.0,19.5,19.5057,19.4372,19.4372,29000.0
2010-04-23 10:30:00,34.05,34.07,33.91,33.94,27900.0,19.4315,19.4429,19.3516,19.3687,27900.0
2010-04-23 10:35:00,33.95,34.04,33.94,34.01,28000.0,19.3744,19.4258,19.3687,19.4087,28000.0
2010-04-23 10:40:00,34.02,34.06,33.95,34.03,26400.0,19.4144,19.4372,19.3744,19.4201,26400.0
2010-04-23 10:45:00,34.03,34.06,33.93,33.95,25500.0,19.4201,19.4372,19.363,19.3744,25500.0
2010-04-23 10:50:00,33.95,33.99,33.88,33.98,37500.0,19.3744,19.3972,19.3345,19.3915,37500.0
2010-04-23 10:55:00,33.97,33.97,33.83,33.91,37800.0,19.3858,19.3858,19.3059,19.3516,37800.0
2010-04-23 11:00:00,33.91,33.92,33.8,33.83,41000.0,19.3516,19.3573,19.2888,19.3059,41000.0
2010-04-23 11:05:00,33.84,33.91,33.8,33.91,32500.0,19.3116,19.3516,19.2888,19.3516,32500.0
2010-04-23 11:10:00,33.91,33.99,33.9,33.97,22700.0,19.3516,19.3972,19.3459,19.3858,22700.0
2010-04-23 11:15:00,33.97,34.01,33.93,34.01,27400.0,19.3858,19.4087,19.363,19.4087,27400.0
2010-04-23 11:20:00,34.01,34.06,33.98,33.98,17500.0,19.4087,19.4372,19.3915,19.3915,17500.0
2010-04-23 11:25:00,33.97,34.0,33.93,33.93,19700.0,19.3858,19.4029,19.363,19.363,19700.0
2010-04-23 11:30:00,33.93,33.93,33.8,33.81,44800.0,19.363,19.363,19.2888,19.2945,44800.0
2010-04-23 11:35:00,33.82,33.95,33.82,33.88,21800.0,19.3002,19.3744,19.3002,19.3345,21800.0
2010-04-23 11:40:00,33.88,33.88,33.8,33.85,17100.0,19.3345,19.3345,19.2888,19.3173,17100.0
2010-04-23 11:45:00,33.86,33.95,33.86,33.92,14300.0,19.3231,19.3744,19.3231,19.3573,14300.0
2010-04-23 11:50:00,33.92,33.96,33.9,33.96,6900.0,19.3573,19.3801,19.3459,19.3801,6900.0
2010-04-23 11:55:00,33.96,34.03,33.96,34.03,15000.0,19.3801,19.4201,19.3801,19.4201,15000.0
2010-04-23 12:00:00,34.04,34.04,34.01,34.01,9100.0,19.4258,19.4258,19.4087,19.4087,9100.0
2010-04-23 12:05:00,34.0,34.09,33.99,34.06,14400.0,19.4029,19.4543,19.3972,19.4372,14400.0
2010-04-23 12:10:00,34.05,34.05,33.98,34.02,21100.0,19.4315,19.4315,19.3915,19.4144,21100.0
2010-04-23 12:15:00,34.04,34.08,34.01,34.06,10100.0,19.4258,19.4486,19.4087,19.4372,10100.0
2010-04-23 12:20:00,34.05,34.1,34.01,34.1,17100.0,19.4315,19.46,19.4087,19.46,17100.0
2010-04-23 12:25:00,34.09,34.1,34.07,34.09,7100.0,19.4543,19.46,19.4429,19.4543,7100.0
2010-04-23 12:30:00,34.1,34.1,34.07,34.09,15200.0,19.46,19.46,19.4429,19.4543,15200.0
2010-04-23 12:35:00,34.09,34.1,34.07,34.08,3800.0,19.4543,19.46,19.4429,19.4486,3800.0
2010-04-23 12:40:00,34.08,34.1,34.05,34.08,16900.0,19.4486,19.46,19.4315,19.4486,16900.0
2010-04-23 12:45:00,34.09,34.1,34.03,34.03,5200.0,19.4543,19.46,19.4201,19.4201,5200.0
2010-04-23 12:50:00,34.02,34.05,34.02,34.04,6100.0,19.4144,19.4315,19.4144,19.4258,6100.0
2010-04-23 12:55:00,34.05,34.22,34.05,34.22,30300.0,19.4315,19.5285,19.4315,19.5285,30300.0
2010-04-23 13:00:00,34.21,34.22,34.16,34.2,14700.0,19.5228,19.5285,19.4943,19.5171,14700.0
2010-04-23 13:05:00,34.19,34.21,34.15,34.19,9300.0,19.5114,19.5228,19.4885,19.5114,9300.0
2010-04-23 13:10:00,34.19,34.19,34.14,34.17,7900.0,19.5114,19.5114,19.4828,19.5,7900.0
2010-04-23 13:15:00,34.17,34.17,34.1,34.1,7500.0,19.5,19.5,19.46,19.46,7500.0
2010-04-23 13:20:00,34.09,34.17,34.09,34.16,8700.0,19.4543,19.5,19.4543,19.4943,8700.0
2010-04-23 13:25:00,34.16,34.18,34.14,34.15,6700.0,19.4943,19.5057,19.4828,19.4885,6700.0
2010-04-23 13:30:00,34.16,34.17,34.15,34.15,5500.0,19.4943,19.5,19.4885,19.4885,5500.0
2010-04-23 13:35:00,34.15,34.15,34.08,34.13,16600.0,19.4885,19.4885,19.4486,19.4771,16600.0
2010-04-23 13:40:00,34.13,34.14,34.07,34.07,10900.0,19.4771,19.4828,19.4429,19.4429,10900.0
2010-04-23 13:45:00,34.08,34.16,34.08,34.16,10000.0,19.4486,19.4943,19.4486,19.4943,10000.0
2010-04-23 13:50:00,34.17,34.18,34.13,34.15,10400.0,19.5,19.5057,19.4771,19.4885,10400.0
2010-04-23 13:55:00,34.15,34.2,34.15,34.17,12000.0,19.4885,19.5171,19.4885,19.5,12000.0
2010-04-23 14:00:00,34.15,34.15,34.12,34.15,9500.0,19.4885,19.4885,19.4714,19.4885,9500.0
2010-04-23 14:05:00,34.15,34.17,34.15,34.17,17300.0,19.4885,19.5,19.4885,19.5,17300.0
2010-04-23 14:10:00,34.15,34.17,34.15,34.15,10700.0,19.4885,19.5,19.4885,19.4885,10700.0
2010-04-23 14:15:00,34.15,34.23,34.15,34.17,14900.0,19.4885,19.5342,19.4885,19.5,14900.0
2010-04-23 14:20:00,34.17,34.19,34.16,34.19,8400.0,19.5,19.5114,19.4943,19.5114,8400.0
2010-04-23 14:25:00,34.19,34.22,34.18,34.21,10400.0,19.5114,19.5285,19.5057,19.5228,10400.0
2010-04-23 14:30:00,34.2,34.23,34.19,34.23,43300.0,19.5171,19.5342,19.5114,19.5342,43300.0
2010-04-23 14:35:00,34.23,34.3,34.22,34.26,35900.0,19.5342,19.5741,19.5285,19.5513,35900.0
2010-04-23 14:40:00,34.26,34.29,34.24,34.29,14000.0,19.5513,19.5684,19.5399,19.5684,14000.0
2010-04-23 14:45:00,34.3,34.34,34.3,34.32,26400.0,19.5741,19.597,19.5741,19.5856,26400.0
2010-04-23 14:50:00,34.32,34.4,34.29,34.38,27700.0,19.5856,19.6312,19.5684,19.6198,27700.0
2010-04-23 14:55:00,34.39,34.43,34.37,34.42,32800.0,19.6255,19.6483,19.6141,19.6426,32800.0
2010-04-23 15:00:00,34.43,34.44,34.39,34.42,22400.0,19.6483,19.654,19.6255,19.6426,22400.0
2010-04-23 15:05:00,34.42,34.42,34.34,34.4,30100.0,19.6426,19.6426,19.597,19.6312,30100.0
2010-04-23 15:10:00,34.4,34.44,34.4,34.44,11500.0,19.6312,19.654,19.6312,19.654,11500.0
2010-04-23 15:15:00,34.44,34.46,34.41,34.46,21500.0,19.654,19.6655,19.6369,19.6655,21500.0
2010-04-23 15:20:00,34.46,34.47,34.41,34.43,25000.0,19.6655,19.6712,19.6369,19.6483,25000.0
2010-04-23 15:25:00,34.42,34.42,34.36,34.38,27200.0,19.6426,19.6426,19.6084,19.6198,27200.0
2010-04-23 15:30:00,34.37,34.38,34.37,34.38,10600.0,19.6141,19.6198,19.6141,19.6198,10600.0
2010-04-23 15:35:00,34.37,34.38,34.35,34.38,26300.0,19.6141,19.6198,19.6027,19.6198,26300.0
2010-04-23 15:40:00,34.38,34.38,34.31,34.33,41300.0,19.6198,19.6198,19.5799,19.5913,41300.0
2010-04-23 15:45:00,34.33,34.44,34.33,34.43,52600.0,19.5913,19.654,19.5913,19.6483,52600.0
2010-04-23 15:50:00,34.44,34.5,34.4,34.5,99100.0,19.654,19.6883,19.6312,19.6883,99100.0
2010-04-23 15:55:00,34.5,34.5,34.41,34.47,125800.0,19.6883,19.6883,19.6369,19.6712,125800.0
2010-04-26 09:30:00,34.56,34.75,34.42,34.7,50600.0,19.7225,19.831,19.6426,19.8024,50600.0
2010-04-26 09:35:00,34.7,34.84,34.67,34.82,65200.0,19.8024,19.8823,19.7853,19.8709,65200.0
2010-04-26 09:40:00,34.82,34.94,34.7,34.71,81000.0,19.8709,19.9394,19.8024,19.8081,81000.0
2010-04-26 09:45:00,34.72,34.74,34.62,34.72,53000.0,19.8138,19.8252,19.7568,19.8138,53000.0
2010-04-26 09:50:00,34.71,34.87,34.66,34.87,40900.0,19.8081,19.8994,19.7796,19.8994,40900.0
2010-04-26 09:55:00,34.88,34.9,34.7,34.74,50900.0,19.9051,19.9166,19.8024,19.8252,50900.0
2010-04-26 10:00:00,34.77,34.81,34.65,34.7,44300.0,19.8424,19.8652,19.7739,19.8024,44300.0
2010-04-26 10:05:00,34.68,34.78,34.66,34.74,37500.0,19.791,19.8481,19.7796,19.8252,37500.0
2010-04-26 10:10:00,34.74,34.78,34.69,34.73,26500.0,19.8252,19.8481,19.7967,19.8195,26500.0
2010-04-26 10:15:00,34.72,34.75,34.4,34.44,87400.0,19.8138,19.831,19.6312,19.654,87400.0
2010-04-26 10:20:00,34.43,34.63,34.42,34.59,47200.0,19.6483,19.7625,19.6426,19.7396,47200.0
2010-04-26 10:25:00,34.58,34.62,34.54,34.55,30500.0,19.7339,19.7568,19.7111,19.7168,30500.0
2010-04-26 10:30:00,34.53,34.61,34.47,34.53,48600.0,19.7054,19.7511,19.6712,19.7054,48600.0
2010-04-26 10:35:00,34.51,34.54,34.42,34.48,36700.0,19.694,19.7111,19.6426,19.6769,36700.0
2010-04-26 10:40:00,34.49,34.56,34.46,34.56,27600.0,19.6826,19.7225,19.6655,19.7225,27600.0
2010-04-26 10:45:00,34.57,34.63,34.57,34.59,21500.0,19.7282,19.7625,19.7282,19.7396,21500.0
2010-04-26 10:50:00,34.59,34.72,34.59,34.71,20600.0,19.7396,19.8138,19.7396,19.8081,20600.0
2010-04-26 10:55:00,34.7,34.77,34.67,34.69,46600.0,19.8024,19.8424,19.7853,19.7967,46600.0
2010-04-26 11:00:00,34.68,34.71,34.67,34.68,12600.0,19.791,19.8081,19.7853,19.791,12600.0
2010-04-26 11:05:00,34.68,34.7,34.67,34.68,7300.0,19.791,19.8024,19.7853,19.791,7300.0
2010-04-26 11:10:00,34.67,34.74,34.67,34.74,22200.0,19.7853,19.8252,19.7853,19.8252,22200.0
2010-04-26 11:15:00,34.73,34.78,34.69,34.77,29700.0,19.8195,19.8481,19.7967,19.8424,29700.0
2010-04-26 11:20:00,34.77,34.78,34.71,34.72,23200.0,19.8424,19.8481,19.8081,19.8138,23200.0
2010-04-26 11:25:00,34.72,34.76,34.72,34.75,32400.0,19.8138,19.8367,19.8138,19.831,32400.0
2010-04-26 11:30:00,34.74,34.81,34.72,34.72,37900.0,19.8252,19.8652,19.8138,19.8138,37900.0
2010-04-26 11:35:00,34.72,34.75,34.71,34.75,15800.0,19.8138,19.831,19.8081,19.831,15800.0
2010-04-26 11:40:00,34.74,34.75,34.72,34.74,8100.0,19.8252,19.831,19.8138,19.8252,8100.0
2010-04-26 11:45:00,34.73,34.84,34.73,34.84,34300.0,19.8195,19.8823,19.8195,19.8823,34300.0
2010-04-26 11:50:00,34.83,34.84,34.75,34.75,42400.0,19.8766,19.8823,19.831,19.831,42400.0
2010-04-26 11:55:00,34.76,34.79,34.72,34.73,22400.0,19.8367,19.8538,19.8138,19.8195,22400.0
2010-04-26 12:00:00,34.73,34.74,34.69,34.72,14600.0,19.8195,19.8252,19.7967,19.8138,14600.0
2010-04-26 12:05:00,34.72,34.73,34.67,34.71,14700.0,19.8138,19.8195,19.7853,19.8081,14700.0
2010-04-26 12:10:00,34.72,34.83,34.71,34.82,21100.0,19.8138,19.8766,19.8081,19.8709,21100.0
2010-04-26 12:15:00,34.82,34.82,34.78,34.78,24200.0,19.8709,19.8709,19.8481,19.8481,24200.0
2010-04-26 12:20:00,34.78,34.78,34.72,34.76,15700.0,19.8481,19.8481,19.8138,19.8367,15700.0
2010-04-26 12:25:00,34.76,34.76,34.73,34.74,18000.0,19.8367,19.8367,19.8195,19.8252,18000.0
2010-04-26 12:30:00,34.74,34.81,34.72,34.8,22800.0,19.8252,19.8652,19.8138,19.8595,22800.0
2010-04-26 12:35:00,34.8,34.88,34.79,34.87,19200.0,19.8595,19.9051,19.8538,19.8994,19200.0
2010-04-26 12:40:00,34.86,34.92,34.86,34.88,31000.0,19.8937,19.928,19.8937,19.9051,31000.0
2010-04-26 12:45:00,34.87,34.87,34.79,34.84,14500.0,19.8994,19.8994,19.8538,19.8823,14500.0
2010-04-26 12:50:00,34.84,34.84,34.76,34.81,10300.0,19.8823,19.8823,19.8367,19.8652,10300.0
2010-04-26 12:55:00,34.8,34.85,34.78,34.85,10900.0,19.8595,19.888,19.8481,19.888,10900.0
2010-04-26 13:00:00,34.84,34.85,34.81,34.82,9100.0,19.8823,19.888,19.8652,19.8709,9100.0
2010-04-26 13:05:00,34.82,34.82,34.76,34.76,8500.0,19.8709,19.8709,19.8367,19.8367,8500.0
2010-04-26 13:10:00,34.76,34.81,34.74,34.77,20000.0,19.8367,19.8652,19.8252,19.8424,20000.0
2010-04-26 13:15:00,34.77,34.79,34.75,34.77,14900.0,19.8424,19.8538,19.831,19.8424,14900.0
2010-04-26 13:20:00,34.77,34.79,34.76,34.78,7300.0,19.8424,19.8538,19.8367,19.8481,7300.0
2010-04-26 13:25:00,34.78,34.79,34.73,34.76,18000.0,19.8481,19.8538,19.8195,19.8367,18000.0
2010-04-26 13:30:00,34.76,34.78,34.73,34.74,42800.0,19.8367,19.8481,19.8195,19.8252,42800.0
2010-04-26 13:35:00,34.74,34.77,34.71,34.75,20900.0,19.8252,19.8424,19.8081,19.831,20900.0
2010-04-26 13:40:00,34.75,34.77,34.69,34.73,18800.0,19.831,19.8424,19.7967,19.8195,18800.0
2010-04-26 13:45:00,34.74,34.75,34.71,34.74,13900.0,19.8252,19.831,19.8081,19.8252,13900.0
2010-04-26 13:50:00,34.73,34.76,34.72,34.75,12200.0,19.8195,19.8367,19.8138,19.831,12200.0
2010-04-26 13:55:00,34.76,34.79,34.75,34.76,17300.0,19.8367,19.8538,19.831,19.8367,17300.0
2010-04-26 14:00:00,34.76,34.77,34.74,34.74,8500.0,19.8367,19.8424,19.8252,19.8252,8500.0
2010-04-26 14:05:00,34.75,34.81,34.74,34.78,15000.0,19.831,19.8652,19.8252,19.8481,15000.0
2010-04-26 14:10:00,34.79,34.85,34.78,34.84,17000.0,19.8538,19.888,19.8481,19.8823,17000.0
2010-04-26 14:15:00,34.85,34.89,34.84,34.84,18000.0,19.888,19.9108,19.8823,19.8823,18000.0
2010-04-26 14:20:00,34.84,34.86,34.83,34.85,14800.0,19.8823,19.8937,19.8766,19.888,14800.0
2010-04-26 14:25:00,34.85,34.86,34.8,34.83,15400.0,19.888,19.8937,19.8595,19.8766,15400.0
2010-04-26 14:30:00,34.83,34.87,34.82,34.83,20400.0,19.8766,19.8994,19.8709,19.8766,20400.0
2010-04-26 14:35:00,34.83,34.85,34.79,34.8,13700.0,19.8766,19.888,19.8538,19.8595,13700.0
2010-04-26 14:40:00,34.8,34.82,34.79,34.81,13600.0,19.8595,19.8709,19.8538,19.8652,13600.0
2010-04-26 14:45:00,34.81,34.83,34.8,34.83,18800.0,19.8652,19.8766,19.8595,19.8766,18800.0
2010-04-26 14:50:00,34.84,34.86,34.8,34.8,18700.0,19.8823,19.8937,19.8595,19.8595,18700.0
2010-04-26 14:55:00,34.81,34.83,34.71,34.71,23800.0,19.8652,19.8766,19.8081,19.8081,23800.0
2010-04-26 15:00:00,34.71,34.8,34.71,34.79,29300.0,19.8081,19.8595,19.8081,19.8538,29300.0
2010-04-26 15:05:00,34.79,34.79,34.73,34.73,21000.0,19.8538,19.8538,19.8195,19.8195,21000.0
2010-04-26 15:10:00,34.74,34.74,34.63,34.63,49800.0,19.8252,19.8252,19.7625,19.7625,49800.0
2010-04-26 15:15:00,34.63,34.68,34.63,34.65,38900.0,19.7625,19.791,19.7625,19.7739,38900.0
2010-04-26 15:20:00,34.64,34.69,34.63,34.68,43500.0,19.7682,19.7967,19.7625,19.791,43500.0
2010-04-26 15:25:00,34.69,34.73,34.66,34.66,23300.0,19.7967,19.8195,19.7796,19.7796,23300.0
2010-04-26 15:30:00,34.67,34.72,34.66,34.68,28500.0,19.7853,19.8138,19.7796,19.791,28500.0
2010-04-26 15:35:00,34.68,34.74,34.68,34.69,48300.0,19.791,19.8252,19.791,19.7967,48300.0
2010-04-26 15:40:00,34.68,34.68,34.63,34.64,33500.0,19.791,19.791,19.7625,19.7682,33500.0
2010-04-26 15:45:00,34.64,34.65,34.58,34.62,62500.0,19.7682,19.7739,19.7339,19.7568,62500.0
2010-04-26 15:50:00,34.62,34.67,34.61,34.64,60500.0,19.7568,19.7853,19.7511,19.7682,60500.0
2010-04-26 15:55:00,34.64,34.66,34.59,34.61,79300.0,19.7682,19.7796,19.7396,19.7511,79300.0
2010-04-27 09:30:00,34.41,34.41,34.05,34.2,81100.0,19.6369,19.6369,19.4315,19.5171,81100.0
2010-04-27 09:35:00,34.18,34.25,34.08,34.18,74900.0,19.5057,19.5456,19.4486,19.5057,74900.0
2010-04-27 09:40:00,34.16,34.34,34.16,34.2,70300.0,19.4943,19.597,19.4943,19.5171,70300.0
2010-04-27 09:45:00,34.21,34.36,34.16,34.29,52200.0,19.5228,19.6084,19.4943,19.5684,52200.0
2010-04-27 09:50:00,34.28,34.35,34.2,34.2,54000.0,19.5627,19.6027,19.5171,19.5171,54000.0
2010-04-27 09:55:00,34.21,34.37,34.21,34.36,32800.0,19.5228,19.6141,19.5228,19.6084,32800.0
2010-04-27 10:00:00,34.37,34.41,34.24,34.25,56800.0,19.6141,19.6369,19.5399,19.5456,56800.0
2010-04-27 10:05:00,34.27,34.4,34.26,34.4,30200.0,19.557,19.6312,19.5513,19.6312,30200.0
2010-04-27 10:10:00,34.39,34.46,34.37,34.41,30200.0,19.6255,19.6655,19.6141,19.6369,30200.0
2010-04-27 10:15:00,34.41,34.59,34.41,34.57,32400.0,19.6369,19.7396,19.6369,19.7282,32400.0
2010-04-27 10:20:00,34.58,34.68,34.5,34.5,51700.0,19.7339,19.791,19.6883,19.6883,51700.0
2010-04-27 10:25:00,34.51,34.56,34.5,34.53,35300.0,19.694,19.7225,19.6883,19.7054,35300.0
2010-04-27 10:30:00,34.53,34.64,34.52,34.63,19500.0,19.7054,19.7682,19.6997,19.7625,19500.0
2010-04-27 10:35:00,34.62,34.78,34.55,34.75,34100.0,19.7568,19.8481,19.7168,19.831,34100.0
2010-04-27 10:40:00,34.77,34.82,34.73,34.73,44900.0,19.8424,19.8709,19.8195,19.8195,44900.0
2010-04-27 10:45:00,34.73,34.81,34.73,34.75,20200.0,19.8195,19.8652,19.8195,19.831,20200.0
2010-04-27 10:50:00,34.74,34.74,34.59,34.68,41800.0,19.8252,19.8252,19.7396,19.791,41800.0
2010-04-27 10:55:00,34.71,34.74,34.64,34.72,33000.0,19.8081,19.8252,19.7682,19.8138,33000.0
2010-04-27 11:00:00,34.72,34.78,34.69,34.78,23100.0,19.8138,19.8481,19.7967,19.8481,23100.0
2010-04-27 11:05:00,34.78,34.78,34.59,34.6,35300.0,19.8481,19.8481,19.7396,19.7454,35300.0
2010-04-27 11:10:00,34.59,34.59,34.45,34.51,59900.0,19.7396,19.7396,19.6598,19.694,59900.0
2010-04-27 11:15:00,34.5,34.5,34.38,34.42,44700.0,19.6883,19.6883,19.6198,19.6426,44700.0
2010-04-27 11:20:00,34.42,34.42,34.25,34.25,73700.0,19.6426,19.6426,19.5456,19.5456,73700.0
2010-04-27 11:25:00,34.25,34.27,34.07,34.14,114200.0,19.5456,19.557,19.4429,19.4828,114200.0
2010-04-27 11:30:00,34.13,34.13,34.0,34.06,111000.0,19.4771,19.4771,19.4029,19.4372,111000.0
2010-04-27 11:35:00,34.06,34.08,33.96,33.99,57500.0,19.4372,19.4486,19.3801,19.3972,57500.0
2010-04-27 11:40:00,34.0,34.06,33.93,34.02,48100.0,19.4029,19.4372,19.363,19.4144,48100.0
2010-04-27 11:45:00,34.03,34.07,33.93,33.94,29800.0,19.4201,19.4429,19.363,19.3687,29800.0
2010-04-27 11:50:00,33.94,33.98,33.86,33.87,54800.0,19.3687,19.3915,19.3231,19.3288,54800.0
2010-04-27 11:55:00,33.86,33.95,33.83,33.89,30100.0,19.3231,19.3744,19.3059,19.3402,30100.0
2010-04-27 12:00:00,33.89,34.0,33.89,33.98,36500.0,19.3402,19.4029,19.3402,19.3915,36500.0
2010-04-27 12:05:00,33.99,34.04,33.91,33.93,23500.0,19.3972,19.4258,19.3516,19.363,23500.0
2010-04-27 12:10:00,33.93,33.98,33.75,33.78,57800.0,19.363,19.3915,19.2603,19.2774,57800.0
2010-04-27 12:15:00,33.78,33.85,33.77,33.82,33700.0,19.2774,19.3173,19.2717,19.3002,33700.0
2010-04-27 12:20:00,33.81,33.87,33.78,33.84,19000.0,19.2945,19.3288,19.2774,19.3116,19000.0
2010-04-27 12:25:00,33.84,33.84,33.72,33.75,41400.0,19.3116,19.3116,19.2432,19.2603,41400.0
2010-04-27 12:30:00,33.75,33.82,33.74,33.79,15600.0,19.2603,19.3002,19.2546,19.2831,15600.0
2010-04-27 12:35:00,33.81,33.84,33.75,33.82,16400.0,19.2945,19.3116,19.2603,19.3002,16400.0
2010-04-27 12:40:00,33.81,33.91,33.79,33.9,16400.0,19.2945,19.3516,19.2831,19.3459,16400.0
2010-04-27 12:45:00,33.89,33.93,33.82,33.84,25100.0,19.3402,19.363,19.3002,19.3116,25100.0
2010-04-27 12:50:00,33.84,33.95,33.82,33.92,17000.0,19.3116,19.3744,19.3002,19.3573,17000.0
2010-04-27 12:55:00,33.91,33.91,33.85,33.9,6300.0,19.3516,19.3516,19.3173,19.3459,6300.0
2010-04-27 13:00:00,33.9,33.97,33.88,33.97,6900.0,19.3459,19.3858,19.3345,19.3858,6900.0
2010-04-27 13:05:00,33.97,34.06,33.97,34.0,36100.0,19.3858,19.4372,19.3858,19.4029,36100.0
2010-04-27 13:10:00,34.01,34.08,34.0,34.08,14400.0,19.4087,19.4486,19.4029,19.4486,14400.0
2010-04-27 13:15:00,34.09,34.18,34.05,34.18,23200.0,19.4543,19.5057,19.4315,19.5057,23200.0
2010-04-27 13:20:00,34.19,34.19,34.1,34.11,27600.0,19.5114,19.5114,19.46,19.4657,27600.0
2010-04-27 13:25:00,34.11,34.17,34.09,34.17,18200.0,19.4657,19.5,19.4543,19.5,18200.0
2010-04-27 13:30:00,34.18,34.2,34.08,34.08,18500.0,19.5057,19.5171,19.4486,19.4486,18500.0
2010-04-27 13:35:00,34.1,34.14,34.02,34.03,30100.0,19.46,19.4828,19.4144,19.4201,30100.0
2010-04-27 13:40:00,34.02,34.05,33.99,34.05,12100.0,19.4144,19.4315,19.3972,19.4315,12100.0
2010-04-27 13:45:00,34.07,34.09,34.01,34.04,39200.0,19.4429,19.4543,19.4087,19.4258,39200.0
2010-04-27 13:50:00,34.04,34.04,33.99,34.02,36100.0,19.4258,19.4258,19.3972,19.4144,36100.0
2010-04-27 13:55:00,34.02,34.09,33.98,34.01,37600.0,19.4144,19.4543,19.3915,19.4087,37600.0
2010-04-27 14:00:00,34.01,34.03,33.86,33.91,50300.0,19.4087,19.4201,19.3231,19.3516,50300.0
2010-04-27 14:05:00,33.92,34.0,33.92,33.96,52700.0,19.3573,19.4029,19.3573,19.3801,52700.0
2010-04-27 14:10:00,33.95,33.99,33.95,33.99,21300.0,19.3744,19.3972,19.3744,19.3972,21300.0
2010-04-27 14:15:00,34.0,34.05,33.96,34.01,68000.0,19.4029,19.4315,19.3801,19.4087,68000.0
2010-04-27 14:20:00,34.0,34.01,33.94,34.0,23800.0,19.4029,19.4087,19.3687,19.4029,23800.0
2010-04-27 14:25:00,34.0,34.05,33.97,33.97,23500.0,19.4029,19.4315,19.3858,19.3858,23500.0
2010-04-27 14:30:00,33.96,34.0,33.94,33.98,15700.0,19.3801,19.4029,19.3687,19.3915,15700.0
2010-04-27 14:35:00,33.97,34.01,33.9,33.96,22000.0,19.3858,19.4087,19.3459,19.3801,22000.0
2010-04-27 14:40:00,33.97,33.99,33.93,33.95,19400.0,19.3858,19.3972,19.363,19.3744,19400.0
2010-04-27 14:45:00,33.94,33.95,33.89,33.9,14700.0,19.3687,19.3744,19.3402,19.3459,14700.0
2010-04-27 14:50:00,33.9,33.91,33.87,33.9,21900.0,19.3459,19.3516,19.3288,19.3459,21900.0
2010-04-27 14:55:00,33.9,33.9,33.82,33.85,21100.0,19.3459,19.3459,19.3002,19.3173,21100.0
2010-04-27 15:00:00,33.85,33.92,33.8,33.9,48800.0,19.3173,19.3573,19.2888,19.3459,48800.0
2010-04-27 15:05:00,33.9,33.97,33.86,33.95,35600.0,19.3459,19.3858,19.3231,19.3744,35600.0
2010-04-27 15:10:00,33.95,33.95,33.89,33.92,11900.0,19.3744,19.3744,19.3402,19.3573,11900.0
2010-04-27 15:15:00,33.92,33.96,33.86,33.92,72100.0,19.3573,19.3801,19.3231,19.3573,72100.0
2010-04-27 15:20:00,33.92,33.93,33.89,33.9,27500.0,19.3573,19.363,19.3402,19.3459,27500.0
2010-04-27 15:25:00,33.89,33.9,33.75,33.79,52800.0,19.3402,19.3459,19.2603,19.2831,52800.0
2010-04-27 15:30:00,33.8,33.8,33.73,33.79,76600.0,19.2888,19.2888,19.2489,19.2831,76600.0
2010-04-27 15:35:00,33.78,33.82,33.75,33.81,56100.0,19.2774,19.3002,19.2603,19.2945,56100.0
2010-04-27 15:40:00,33.81,33.81,33.66,33.76,83900.0,19.2945,19.2945,19.2089,19.266,83900.0
2010-04-27 15:45:00,33.76,33.76,33.6,33.63,65700.0,19.266,19.266,19.1747,19.1918,65700.0
2010-04-27 15:50:00,33.64,33.68,33.6,33.66,147000.0,19.1975,19.2203,19.1747,19.2089,147000.0
2010-04-27 15:55:00,33.67,33.73,33.66,33.66,176100.0,19.2146,19.2489,19.2089,19.2089,176100.0
2010-04-28 09:30:00,33.83,33.96,33.77,33.86,31600.0,19.3059,19.3801,19.2717,19.3231,31600.0
2010-04-28 09:35:00,33.86,34.16,33.86,34.0,63800.0,19.3231,19.4943,19.3231,19.4029,63800.0
2010-04-28 09:40:00,34.0,34.1,33.9,34.05,94100.0,19.4029,19.46,19.3459,19.4315,94100.0
2010-04-28 09:45:00,34.07,34.08,33.91,34.07,43600.0,19.4429,19.4486,19.3516,19.4429,43600.0
2010-04-28 09:50:00,34.07,34.07,33.72,33.74,63400.0,19.4429,19.4429,19.2432,19.2546,63400.0
2010-04-28 09:55:00,33.76,33.84,33.61,33.82,47100.0,19.266,19.3116,19.1804,19.3002,47100.0
2010-04-28 10:00:00,33.8,33.84,33.67,33.71,54900.0,19.2888,19.3116,19.2146,19.2375,54900.0
2010-04-28 10:05:00,33.71,33.81,33.57,33.62,48000.0,19.2375,19.2945,19.1576,19.1861,48000.0
2010-04-28 10:10:00,33.6,33.73,33.54,33.71,35600.0,19.1747,19.2489,19.1404,19.2375,35600.0
2010-04-28 10:15:00,33.72,33.94,33.72,33.92,43300.0,19.2432,19.3687,19.2432,19.3573,43300.0
2010-04-28 10:20:00,33.92,33.93,33.74,33.76,49000.0,19.3573,19.363,19.2546,19.266,49000.0
2010-04-28 10:25:00,33.76,33.96,33.71,33.86,52300.0,19.266,19.3801,19.2375,19.3231,52300.0
2010-04-28 10:30:00,33.87,33.94,33.63,33.63,55500.0,19.3288,19.3687,19.1918,19.1918,55500.0
2010-04-28 10:35:00,33.64,33.65,33.41,33.47,76500.0,19.1975,19.2032,19.0662,19.1005,76500.0
2010-04-28 10:40:00,33.48,33.59,33.44,33.53,32600.0,19.1062,19.169,19.0834,19.1347,32600.0
2010-04-28 10:45:00,33.55,33.65,33.42,33.44,75300.0,19.1461,19.2032,19.072,19.0834,75300.0
2010-04-28 10:50:00,33.44,33.53,33.42,33.44,70500.0,19.0834,19.1347,19.072,19.0834,70500.0
2010-04-28 10:55:00,33.44,33.58,33.4,33.55,65200.0,19.0834,19.1633,19.0605,19.1461,65200.0
2010-04-28 11:00:00,33.55,33.63,33.52,33.62,76600.0,19.1461,19.1918,19.129,19.1861,76600.0
2010-04-28 11:05:00,33.62,33.69,33.58,33.63,43200.0,19.1861,19.226,19.1633,19.1918,43200.0
2010-04-28 11:10:00,33.63,33.66,33.52,33.53,64600.0,19.1918,19.2089,19.129,19.1347,64600.0
2010-04-28 11:15:00,33.53,33.66,33.51,33.65,37400.0,19.1347,19.2089,19.1233,19.2032,37400.0
2010-04-28 11:20:00,33.66,33.74,33.59,33.7,47000.0,19.2089,19.2546,19.169,19.2317,47000.0
2010-04-28 11:25:00,33.69,33.76,33.57,33.59,111400.0,19.226,19.266,19.1576,19.169,111400.0
2010-04-28 11:30:00,33.6,33.67,33.53,33.65,39800.0,19.1747,19.2146,19.1347,19.2032,39800.0
2010-04-28 11:35:00,33.65,33.65,33.35,33.51,77400.0,19.2032,19.2032,19.032,19.1233,77400.0
2010-04-28 11:40:00,33.52,33.73,33.5,33.6,84900.0,19.129,19.2489,19.1176,19.1747,84900.0
2010-04-28 11:45:00,33.6,33.67,33.47,33.66,41400.0,19.1747,19.2146,19.1005,19.2089,41400.0
2010-04-28 11:50:00,33.65,33.66,33.57,33.62,30000.0,19.2032,19.2089,19.1576,19.1861,30000.0
2010-04-28 11:55:00,33.63,33.74,33.62,33.66,45500.0,19.1918,19.2546,19.1861,19.2089,45500.0
2010-04-28 12:00:00,33.67,33.72,33.47,33.47,32000.0,19.2146,19.2432,19.1005,19.1005,32000.0
2010-04-28 12:05:00,33.47,33.49,33.43,33.49,26400.0,19.1005,19.1119,19.0777,19.1119,26400.0
2010-04-28 12:10:00,33.5,33.52,33.41,33.5,20900.0,19.1176,19.129,19.0662,19.1176,20900.0
2010-04-28 12:15:00,33.51,33.55,33.47,33.55,14900.0,19.1233,19.1461,19.1005,19.1461,14900.0
2010-04-28 12:20:00,33.54,33.68,33.49,33.68,29400.0,19.1404,19.2203,19.1119,19.2203,29400.0
2010-04-28 12:25:00,33.67,33.75,33.62,33.67,27600.0,19.2146,19.2603,19.1861,19.2146,27600.0
2010-04-28 12:30:00,33.67,33.68,33.54,33.56,20700.0,19.2146,19.2203,19.1404,19.1518,20700.0
2010-04-28 12:35:00,33.56,33.61,33.52,33.6,12000.0,19.1518,19.1804,19.129,19.1747,12000.0
2010-04-28 12:40:00,33.59,33.64,33.58,33.61,14800.0,19.169,19.1975,19.1633,19.1804,14800.0
2010-04-28 12:45:00,33.63,33.72,33.62,33.63,17000.0,19.1918,19.2432,19.1861,19.1918,17000.0
2010-04-28 12:50:00,33.64,33.76,33.64,33.76,13300.0,19.1975,19.266,19.1975,19.266,13300.0
2010-04-28 12:55:00,33.77,33.77,33.69,33.7,22300.0,19.2717,19.2717,19.226,19.2317,22300.0
2010-04-28 13:00:00,33.69,33.7,33.61,33.64,15900.0,19.226,19.2317,19.1804,19.1975,15900.0
2010-04-28 13:05:00,33.64,33.71,33.64,33.7,5200.0,19.1975,19.2375,19.1975,19.2317,5200.0
2010-04-28 13:10:00,33.7,33.77,33.7,33.72,15300.0,19.2317,19.2717,19.2317,19.2432,15300.0
2010-04-28 13:15:00,33.73,33.78,33.72,33.77,12600.0,19.2489,19.2774,19.2432,19.2717,12600.0
2010-04-28 13:20:00,33.77,33.78,33.69,33.7,11100.0,19.2717,19.2774,19.226,19.2317,11100.0
2010-04-28 13:25:00,33.7,33.7,33.58,33.59,18800.0,19.2317,19.2317,19.1633,19.169,18800.0
2010-04-28 13:30:00,33.6,33.61,33.54,33.57,25300.0,19.1747,19.1804,19.1404,19.1576,25300.0
2010-04-28 13:35:00,33.57,33.66,33.57,33.65,22600.0,19.1576,19.2089,19.1576,19.2032,22600.0
2010-04-28 13:40:00,33.65,33.65,33.62,33.62,11800.0,19.2032,19.2032,19.1861,19.1861,11800.0
2010-04-28 13:45:00,33.62,33.62,33.58,33.58,10700.0,19.1861,19.1861,19.1633,19.1633,10700.0
2010-04-28 13:50:00,33.58,33.58,33.57,33.58,3100.0,19.1633,19.1633,19.1576,19.1633,3100.0
2010-04-28 13:55:00,33.58,33.58,33.54,33.54,16000.0,19.1633,19.1633,19.1404,19.1404,16000.0
2010-04-28 14:00:00,33.55,33.56,33.54,33.56,11700.0,19.1461,19.1518,19.1404,19.1518,11700.0
2010-04-28 14:05:00,33.56,33.56,33.52,33.52,17000.0,19.1518,19.1518,19.129,19.129,17000.0
2010-04-28 14:10:00,33.52,33.61,33.51,33.52,60500.0,19.129,19.1804,19.1233,19.129,60500.0
2010-04-28 14:15:00,33.55,33.64,33.45,33.46,100600.0,19.1461,19.1975,19.0891,19.0948,100600.0
2010-04-28 14:20:00,33.46,33.71,33.42,33.63,91200.0,19.0948,19.2375,19.072,19.1918,91200.0
2010-04-28 14:25:00,33.65,33.72,33.58,33.59,69900.0,19.2032,19.2432,19.1633,19.169,69900.0
2010-04-28 14:30:00,33.59,33.64,33.45,33.63,107100.0,19.169,19.1975,19.0891,19.1918,107100.0
2010-04-28 14:35:00,33.63,33.69,33.6,33.64,48600.0,19.1918,19.226,19.1747,19.1975,48600.0
2010-04-28 14:40:00,33.64,33.73,33.64,33.72,33700.0,19.1975,19.2489,19.1975,19.2432,33700.0
2010-04-28 14:45:00,33.72,33.74,33.57,33.62,41900.0,19.2432,19.2546,19.1576,19.1861,41900.0
2010-04-28 14:50:00,33.61,33.72,33.6,33.72,51900.0,19.1804,19.2432,19.1747,19.2432,51900.0
2010-04-28 14:55:00,33.72,33.77,33.66,33.7,43700.0,19.2432,19.2717,19.2089,19.2317,43700.0
2010-04-28 15:00:00,33.71,33.82,33.71,33.75,68300.0,19.2375,19.3002,19.2375,19.2603,68300.0
2010-04-28 15:05:00,33.75,33.83,33.71,33.8,31700.0,19.2603,19.3059,19.2375,19.2888,31700.0
2010-04-28 15:10:00,33.79,33.83,33.74,33.79,34100.0,19.2831,19.3059,19.2546,19.2831,34100.0
2010-04-28 15:15:00,33.79,33.8,33.71,33.74,40300.0,19.2831,19.2888,19.2375,19.2546,40300.0
2010-04-28 15:20:00,33.74,33.75,33.67,33.68,74600.0,19.2546,19.2603,19.2146,19.2203,74600.0
2010-04-28 15:25:00,33.68,33.69,33.67,33.69,32400.0,19.2203,19.226,19.2146,19.226,32400.0
2010-04-28 15:30:00,33.69,33.77,33.69,33.71,46500.0,19.226,19.2717,19.226,19.2375,46500.0
2010-04-28 15:35:00,33.72,33.72,33.61,33.61,106500.0,19.2432,19.2432,19.1804,19.1804,106500.0
2010-04-28 15:40:00,33.61,33.61,33.52,33.55,54900.0,19.1804,19.1804,19.129,19.1461,54900.0
2010-04-28 15:45:00,33.55,33.56,33.42,33.47,91100.0,19.1461,19.1518,19.072,19.1005,91100.0
2010-04-28 15:50:00,33.47,33.56,33.46,33.55,97100.0,19.1005,19.1518,19.0948,19.1461,97100.0
2010-04-28 15:55:00,33.54,33.61,33.52,33.59,142500.0,19.1404,19.1804,19.129,19.169,142500.0
2010-04-29 09:30:00,33.86,34.14,33.75,33.98,83700.0,19.3231,19.4828,19.2603,19.3915,83700.0
2010-04-29 09:35:00,33.97,34.13,33.94,34.07,115500.0,19.3858,19.4771,19.3687,19.4429,115500.0
2010-04-29 09:40:00,34.04,34.15,34.04,34.11,99400.0,19.4258,19.4885,19.4258,19.4657,99400.0
2010-04-29 09:45:00,34.12,34.23,34.02,34.04,115100.0,19.4714,19.5342,19.4144,19.4258,115100.0
2010-04-29 09:50:00,34.05,34.22,34.05,34.17,77500.0,19.4315,19.5285,19.4315,19.5,77500.0
2010-04-29 09:55:00,34.15,34.15,33.98,34.01,58400.0,19.4885,19.4885,19.3915,19.4087,58400.0
2010-04-29 10:00:00,34.0,34.04,33.9,34.0,74900.0,19.4029,19.4258,19.3459,19.4029,74900.0
2010-04-29 10:05:00,34.0,34.06,33.89,33.94,55900.0,19.4029,19.4372,19.3402,19.3687,55900.0
2010-04-29 10:10:00,33.93,33.99,33.9,33.95,54700.0,19.363,19.3972,19.3459,19.3744,54700.0
2010-04-29 10:15:00,33.94,33.98,33.89,33.96,34000.0,19.3687,19.3915,19.3402,19.3801,34000.0
2010-04-29 10:20:00,33.97,34.17,33.96,34.05,63700.0,19.3858,19.5,19.3801,19.4315,63700.0
2010-04-29 10:25:00,34.05,34.19,34.01,34.15,52200.0,19.4315,19.5114,19.4087,19.4885,52200.0
2010-04-29 10:30:00,34.15,34.21,34.13,34.19,58300.0,19.4885,19.5228,19.4771,19.5114,58300.0
2010-04-29 10:35:00,34.21,34.25,34.19,34.24,44100.0,19.5228,19.5456,19.5114,19.5399,44100.0
2010-04-29 10:40:00,34.23,34.29,34.2,34.28,59100.0,19.5342,19.5684,19.5171,19.5627,59100.0
2010-04-29 10:45:00,34.28,34.29,34.19,34.25,42400.0,19.5627,19.5684,19.5114,19.5456,42400.0
2010-04-29 10:50:00,34.25,34.39,34.24,34.35,72700.0,19.5456,19.6255,19.5399,19.6027,72700.0
2010-04-29 10:55:00,34.34,34.39,34.31,34.36,41600.0,19.597,19.6255,19.5799,19.6084,41600.0
2010-04-29 11:00:00,34.36,34.36,34.26,34.32,46600.0,19.6084,19.6084,19.5513,19.5856,46600.0
2010-04-29 11:05:00,34.33,34.33,34.27,34.32,37600.0,19.5913,19.5913,19.557,19.5856,37600.0
2010-04-29 11:10:00,34.33,34.37,34.32,34.32,26500.0,19.5913,19.6141,19.5856,19.5856,26500.0
2010-04-29 11:15:00,34.33,34.36,34.16,34.17,80600.0,19.5913,19.6084,19.4943,19.5,80600.0
2010-04-29 11:20:00,34.18,34.2,34.15,34.2,41800.0,19.5057,19.5171,19.4885,19.5171,41800.0
2010-04-29 11:25:00,34.19,34.29,34.18,34.28,33800.0,19.5114,19.5684,19.5057,19.5627,33800.0
2010-04-29 11:30:00,34.28,34.28,34.22,34.26,16200.0,19.5627,19.5627,19.5285,19.5513,16200.0
2010-04-29 11:35:00,34.26,34.34,34.25,34.28,17500.0,19.5513,19.597,19.5456,19.5627,17500.0
2010-04-29 11:40:00,34.28,34.38,34.27,34.33,54000.0,19.5627,19.6198,19.557,19.5913,54000.0
2010-04-29 11:45:00,34.35,34.4,34.28,34.34,53600.0,19.6027,19.6312,19.5627,19.597,53600.0
2010-04-29 11:50:00,34.34,34.38,34.32,34.36,36100.0,19.597,19.6198,19.5856,19.6084,36100.0
2010-04-29 11:55:00,34.35,34.37,34.31,34.32,21600.0,19.6027,19.6141,19.5799,19.5856,21600.0
2010-04-29 12:00:00,34.31,34.31,34.22,34.23,64200.0,19.5799,19.5799,19.5285,19.5342,64200.0
2010-04-29 12:05:00,34.23,34.24,34.13,34.24,61900.0,19.5342,19.5399,19.4771,19.5399,61900.0
2010-04-29 12:10:00,34.24,34.27,34.21,34.21,30300.0,19.5399,19.557,19.5228,19.5228,30300.0
2010-04-29 12:15:00,34.2,34.23,34.17,34.22,27300.0,19.5171,19.5342,19.5,19.5285,27300.0
2010-04-29 12:20:00,34.22,34.22,34.12,34.17,24800.0,19.5285,19.5285,19.4714,19.5,24800.0
2010-04-29 12:25:00,34.17,34.24,34.15,34.24,33300.0,19.5,19.5399,19.4885,19.5399,33300.0
2010-04-29 12:30:00,34.24,34.24,34.1,34.21,36100.0,19.5399,19.5399,19.46,19.5228,36100.0
2010-04-29 12:35:00,34.21,34.24,34.2,34.22,19300.0,19.5228,19.5399,19.5171,19.5285,19300.0
2010-04-29 12:40:00,34.22,34.36,34.22,34.3,29000.0,19.5285,19.6084,19.5285,19.5741,29000.0
2010-04-29 12:45:00,34.3,34.31,34.24,34.26,16100.0,19.5741,19.5799,19.5399,19.5513,16100.0
2010-04-29 12:50:00,34.26,34.3,34.24,34.26,18800.0,19.5513,19.5741,19.5399,19.5513,18800.0
2010-04-29 12:55:00,34.24,34.25,34.22,34.25,14100.0,19.5399,19.5456,19.5285,19.5456,14100.0
2010-04-29 13:00:00,34.25,34.33,34.24,34.31,18000.0,19.5456,19.5913,19.5399,19.5799,18000.0
2010-04-29 13:05:00,34.32,34.35,34.29,34.35,22600.0,19.5856,19.6027,19.5684,19.6027,22600.0
2010-04-29 13:10:00,34.35,34.37,34.26,34.28,17900.0,19.6027,19.6141,19.5513,19.5627,17900.0
2010-04-29 13:15:00,34.29,34.29,34.21,34.24,28500.0,19.5684,19.5684,19.5228,19.5399,28500.0
2010-04-29 13:20:00,34.24,34.33,34.24,34.27,15300.0,19.5399,19.5913,19.5399,19.557,15300.0
2010-04-29 13:25:00,34.26,34.27,34.22,34.22,11500.0,19.5513,19.557,19.5285,19.5285,11500.0
2010-04-29 13:30:00,34.23,34.29,34.22,34.29,14900.0,19.5342,19.5684,19.5285,19.5684,14900.0
2010-04-29 13:35:00,34.29,34.39,34.29,34.38,22800.0,19.5684,19.6255,19.5684,19.6198,22800.0
2010-04-29 13:40:00,34.38,34.45,34.38,34.43,34800.0,19.6198,19.6598,19.6198,19.6483,34800.0
2010-04-29 13:45:00,34.42,34.42,34.36,34.38,16500.0,19.6426,19.6426,19.6084,19.6198,16500.0
2010-04-29 13:50:00,34.37,34.38,34.28,34.29,16200.0,19.6141,19.6198,19.5627,19.5684,16200.0
2010-04-29 13:55:00,34.3,34.42,34.3,34.41,18900.0,19.5741,19.6426,19.5741,19.6369,18900.0
2010-04-29 14:00:00,34.41,34.42,34.34,34.34,19300.0,19.6369,19.6426,19.597,19.597,19300.0
2010-04-29 14:05:00,34.34,34.4,34.34,34.4,22400.0,19.597,19.6312,19.597,19.6312,22400.0
2010-04-29 14:10:00,34.4,34.42,34.36,34.41,69700.0,19.6312,19.6426,19.6084,19.6369,69700.0
2010-04-29 14:15:00,34.42,34.48,34.4,34.44,32000.0,19.6426,19.6769,19.6312,19.654,32000.0
2010-04-29 14:20:00,34.44,34.44,34.4,34.43,19300.0,19.654,19.654,19.6312,19.6483,19300.0
2010-04-29 14:25:00,34.43,34.44,34.39,34.44,18700.0,19.6483,19.654,19.6255,19.654,18700.0
2010-04-29 14:30:00,34.44,34.54,34.43,34.54,47400.0,19.654,19.7111,19.6483,19.7111,47400.0
2010-04-29 14:35:00,34.53,34.54,34.47,34.47,29300.0,19.7054,19.7111,19.6712,19.6712,29300.0
2010-04-29 14:40:00,34.48,34.58,34.44,34.57,40400.0,19.6769,19.7339,19.654,19.7282,40400.0
2010-04-29 14:45:00,34.58,34.63,34.54,34.62,39600.0,19.7339,19.7625,19.7111,19.7568,39600.0
2010-04-29 14:50:00,34.61,34.62,34.49,34.54,50200.0,19.7511,19.7568,19.6826,19.7111,50200.0
2010-04-29 14:55:00,34.55,34.59,34.51,34.55,51400.0,19.7168,19.7396,19.694,19.7168,51400.0
2010-04-29 15:00:00,34.56,34.59,34.49,34.55,88200.0,19.7225,19.7396,19.6826,19.7168,88200.0
2010-04-29 15:05:00,34.55,34.68,34.55,34.68,52300.0,19.7168,19.791,19.7168,19.791,52300.0
2010-04-29 15:10:00,34.68,34.7,34.63,34.64,66200.0,19.791,19.8024,19.7625,19.7682,66200.0
2010-04-29 15:15:00,34.65,34.65,34.63,34.65,36300.0,19.7739,19.7739,19.7625,19.7739,36300.0
2010-04-29 15:20:00,34.65,34.66,34.58,34.63,50100.0,19.7739,19.7796,19.7339,19.7625,50100.0
2010-04-29 15:25:00,34.62,34.72,34.62,34.67,54300.0,19.7568,19.8138,19.7568,19.7853,54300.0
2010-04-29 15:30:00,34.67,34.72,34.65,34.65,55300.0,19.7853,19.8138,19.7739,19.7739,55300.0
2010-04-29 15:35:00,34.65,34.67,34.59,34.64,77000.0,19.7739,19.7853,19.7396,19.7682,77000.0
2010-04-29 15:40:00,34.64,34.66,34.59,34.62,114100.0,19.7682,19.7796,19.7396,19.7568,114100.0
2010-04-29 15:45:00,34.62,34.69,34.62,34.69,133200.0,19.7568,19.7967,19.7568,19.7967,133200.0
2010-04-29 15:50:00,34.69,34.77,34.66,34.73,151500.0,19.7967,19.8424,19.7796,19.8195,151500.0
2010-04-29 15:55:00,34.74,34.78,34.69,34.7,338500.0,19.8252,19.8481,19.7967,19.8024,338500.0
2010-04-30 09:30:00,35.68,35.75,35.33,35.72,243400.0,20.3617,20.4016,20.1619,20.3845,243400.0
2010-04-30 09:35:00,35.73,35.75,35.47,35.49,196200.0,20.3902,20.4016,20.2418,20.2533,196200.0
2010-04-30 09:40:00,35.49,35.62,35.32,35.59,144400.0,20.2533,20.3274,20.1562,20.3103,144400.0
2010-04-30 09:45:00,35.6,36.05,35.57,36.05,199500.0,20.316,20.5728,20.2989,20.5728,199500.0
2010-04-30 09:50:00,36.05,36.07,35.9,35.96,171800.0,20.5728,20.5842,20.4872,20.5215,171800.0
2010-04-30 09:55:00,35.95,36.0,35.75,35.95,195000.0,20.5158,20.5443,20.4016,20.5158,195000.0
2010-04-30 10:00:00,35.95,35.96,35.48,35.54,228700.0,20.5158,20.5215,20.2475,20.2818,228700.0
2010-04-30 10:05:00,35.51,35.58,35.34,35.42,134800.0,20.2647,20.3046,20.1677,20.2133,134800.0
2010-04-30 10:10:00,35.42,35.55,35.38,35.46,63000.0,20.2133,20.2875,20.1905,20.2361,63000.0
2010-04-30 10:15:00,35.47,35.51,35.36,35.45,75900.0,20.2418,20.2647,20.1791,20.2304,75900.0
2010-04-30 10:20:00,35.46,35.61,35.44,35.6,83600.0,20.2361,20.3217,20.2247,20.316,83600.0
2010-04-30 10:25:00,35.6,35.67,35.45,35.48,125800.0,20.316,20.356,20.2304,20.2475,125800.0
2010-04-30 10:30:00,35.47,35.5,35.41,35.45,80500.0,20.2418,20.259,20.2076,20.2304,80500.0
2010-04-30 10:35:00,35.45,35.45,35.37,35.41,44300.0,20.2304,20.2304,20.1848,20.2076,44300.0
2010-04-30 10:40:00,35.4,35.58,35.4,35.57,97800.0,20.2019,20.3046,20.2019,20.2989,97800.0
2010-04-30 10:45:00,35.58,35.75,35.56,35.68,113800.0,20.3046,20.4016,20.2932,20.3617,113800.0
2010-04-30 10:50:00,35.67,35.73,35.66,35.72,62100.0,20.356,20.3902,20.3503,20.3845,62100.0
2010-04-30 10:55:00,35.71,35.77,35.6,35.72,140600.0,20.3788,20.413,20.316,20.3845,140600.0
2010-04-30 11:00:00,35.72,35.89,35.71,35.89,74900.0,20.3845,20.4815,20.3788,20.4815,74900.0
2010-04-30 11:05:00,35.88,35.89,35.77,35.78,119600.0,20.4758,20.4815,20.413,20.4187,119600.0
2010-04-30 11:10:00,35.78,35.89,35.78,35.83,63300.0,20.4187,20.4815,20.4187,20.4473,63300.0
2010-04-30 11:15:00,35.85,35.88,35.79,35.88,57800.0,20.4587,20.4758,20.4245,20.4758,57800.0
2010-04-30 11:20:00,35.87,35.88,35.8,35.84,48100.0,20.4701,20.4758,20.4302,20.453,48100.0
2010-04-30 11:25:00,35.83,35.84,35.78,35.78,41200.0,20.4473,20.453,20.4187,20.4187,41200.0
2010-04-30 11:30:00,35.77,35.78,35.7,35.71,79100.0,20.413,20.4187,20.3731,20.3788,79100.0
2010-04-30 11:35:00,35.7,35.71,35.6,35.62,96800.0,20.3731,20.3788,20.316,20.3274,96800.0
2010-04-30 11:40:00,35.61,35.67,35.61,35.64,59400.0,20.3217,20.356,20.3217,20.3389,59400.0
2010-04-30 11:45:00,35.64,35.66,35.62,35.62,56300.0,20.3389,20.3503,20.3274,20.3274,56300.0
2010-04-30 11:50:00,35.62,35.62,35.56,35.58,35200.0,20.3274,20.3274,20.2932,20.3046,35200.0
2010-04-30 11:55:00,35.58,35.59,35.54,35.54,18500.0,20.3046,20.3103,20.2818,20.2818,18500.0
2010-04-30 12:00:00,35.54,35.55,35.49,35.53,58900.0,20.2818,20.2875,20.2533,20.2761,58900.0
2010-04-30 12:05:00,35.53,35.54,35.4,35.4,98900.0,20.2761,20.2818,20.2019,20.2019,98900.0
2010-04-30 12:10:00,35.4,35.41,35.32,35.32,60400.0,20.2019,20.2076,20.1562,20.1562,60400.0
2010-04-30 12:15:00,35.32,35.32,35.08,35.08,104600.0,20.1562,20.1562,20.0193,20.0193,104600.0
2010-04-30 12:20:00,35.07,35.09,34.96,34.96,67000.0,20.0136,20.025,19.9508,19.9508,67000.0
2010-04-30 12:25:00,34.95,35.0,34.88,34.91,83200.0,19.9451,19.9736,19.9051,19.9223,83200.0
2010-04-30 12:30:00,34.9,35.06,34.9,34.95,66800.0,19.9166,20.0079,19.9166,19.9451,66800.0
2010-04-30 12:35:00,34.95,34.97,34.89,34.93,51300.0,19.9451,19.9565,19.9108,19.9337,51300.0
2010-04-30 12:40:00,34.91,34.96,34.91,34.94,37200.0,19.9223,19.9508,19.9223,19.9394,37200.0
2010-04-30 12:45:00,34.94,35.0,34.93,34.99,39200.0,19.9394,19.9736,19.9337,19.9679,39200.0
2010-04-30 12:50:00,34.98,34.98,34.81,34.83,50600.0,19.9622,19.9622,19.8652,19.8766,50600.0
2010-04-30 12:55:00,34.83,34.83,34.62,34.62,75900.0,19.8766,19.8766,19.7568,19.7568,75900.0
2010-04-30 13:00:00,34.62,34.73,34.62,34.63,63400.0,19.7568,19.8195,19.7568,19.7625,63400.0
2010-04-30 13:05:00,34.63,34.63,34.51,34.59,55200.0,19.7625,19.7625,19.694,19.7396,55200.0
2010-04-30 13:10:00,34.58,34.59,34.52,34.57,26000.0,19.7339,19.7396,19.6997,19.7282,26000.0
2010-04-30 13:15:00,34.56,34.82,34.56,34.82,65600.0,19.7225,19.8709,19.7225,19.8709,65600.0
2010-04-30 13:20:00,34.82,34.86,34.79,34.82,39000.0,19.8709,19.8937,19.8538,19.8709,39000.0
2010-04-30 13:25:00,34.82,34.85,34.78,34.8,26700.0,19.8709,19.888,19.8481,19.8595,26700.0
2010-04-30 13:30:00,34.8,34.85,34.79,34.83,29900.0,19.8595,19.888,19.8538,19.8766,29900.0
2010-04-30 13:35:00,34.83,34.99,34.82,34.98,40700.0,19.8766,19.9679,19.8709,19.9622,40700.0
2010-04-30 13:40:00,34.97,35.0,34.95,35.0,28100.0,19.9565,19.9736,19.9451,19.9736,28100.0
2010-04-30 13:45:00,34.99,35.03,34.96,34.97,26300.0,19.9679,19.9907,19.9508,19.9565,26300.0
2010-04-30 13:50:00,34.97,34.98,34.89,34.92,12700.0,19.9565,19.9622,19.9108,19.928,12700.0
2010-04-30 13:55:00,34.9,34.91,34.82,34.82,17600.0,19.9166,19.9223,19.8709,19.8709,17600.0
2010-04-30 14:00:00,34.81,34.81,34.69,34.7,29500.0,19.8652,19.8652,19.7967,19.8024,29500.0
2010-04-30 14:05:00,34.7,34.72,34.67,34.71,29700.0,19.8024,19.8138,19.7853,19.8081,29700.0
2010-04-30 14:10:00,34.7,34.71,34.66,34.69,12800.0,19.8024,19.8081,19.7796,19.7967,12800.0
2010-04-30 14:15:00,34.69,34.71,34.69,34.7,7200.0,19.7967,19.8081,19.7967,19.8024,7200.0
2010-04-30 14:20:00,34.7,34.73,34.64,34.67,24400.0,19.8024,19.8195,19.7682,19.7853,24400.0
2010-04-30 14:25:00,34.66,34.69,34.63,34.65,21300.0,19.7796,19.7967,19.7625,19.7739,21300.0
2010-04-30 14:30:00,34.64,34.65,34.59,34.65,19400.0,19.7682,19.7739,19.7396,19.7739,19400.0
2010-04-30 14:35:00,34.64,34.64,34.52,34.53,38400.0,19.7682,19.7682,19.6997,19.7054,38400.0
2010-04-30 14:40:00,34.52,34.57,34.51,34.57,30500.0,19.6997,19.7282,19.694,19.7282,30500.0
2010-04-30 14:45:00,34.57,34.58,34.54,34.57,18100.0,19.7282,19.7339,19.7111,19.7282,18100.0
2010-04-30 14:50:00,34.56,34.6,34.56,34.57,24000.0,19.7225,19.7454,19.7225,19.7282,24000.0
2010-04-30 14:55:00,34.57,34.62,34.52,34.52,42500.0,19.7282,19.7568,19.6997,19.6997,42500.0
2010-04-30 15:00:00,34.53,34.58,34.51,34.56,30800.0,19.7054,19.7339,19.694,19.7225,30800.0
2010-04-30 15:05:00,34.56,34.56,34.49,34.5,38800.0,19.7225,19.7225,19.6826,19.6883,38800.0
2010-04-30 15:10:00,34.49,34.58,34.43,34.43,91100.0,19.6826,19.7339,19.6483,19.6483,91100.0
2010-04-30 15:15:00,34.43,34.46,34.36,34.37,138500.0,19.6483,19.6655,19.6084,19.6141,138500.0
2010-04-30 15:20:00,34.36,34.4,34.31,34.36,112800.0,19.6084,19.6312,19.5799,19.6084,112800.0
2010-04-30 15:25:00,34.36,34.37,34.26,34.3,90400.0,19.6084,19.6141,19.5513,19.5741,90400.0
2010-04-30 15:30:00,34.29,34.37,34.28,34.35,62400.0,19.5684,19.6141,19.5627,19.6027,62400.0
2010-04-30 15:35:00,34.35,34.37,34.34,34.35,92900.0,19.6027,19.6141,19.597,19.6027,92900.0
2010-04-30 15:40:00,34.35,34.36,34.3,34.35,109600.0,19.6027,19.6084,19.5741,19.6027,109600.0
2010-04-30 15:45:00,34.35,34.38,34.32,34.32,162200.0,19.6027,19.6198,19.5856,19.5856,162200.0
2010-04-30 15:50:00,34.33,34.33,34.19,34.2,285200.0,19.5913,19.5913,19.5114,19.5171,285200.0
2010-04-30 15:55:00,34.2,34.25,34.04,34.04,662200.0,19.5171,19.5456,19.4258,19.4258,662200.0
2010-05-03 09:30:00,34.37,34.75,34.26,34.71,112900.0,19.6141,19.831,19.5513,19.8081,112900.0
2010-05-03 09:35:00,34.75,34.99,34.65,34.65,94000.0,19.831,19.9679,19.7739,19.7739,94000.0
2010-05-03 09:40:00,34.65,34.76,34.57,34.64,74900.0,19.7739,19.8367,19.7282,19.7682,74900.0
2010-05-03 09:45:00,34.64,34.74,34.52,34.52,54900.0,19.7682,19.8252,19.6997,19.6997,54900.0
2010-05-03 09:50:00,34.52,34.78,34.52,34.75,60400.0,19.6997,19.8481,19.6997,19.831,60400.0
2010-05-03 09:55:00,34.74,34.75,34.56,34.6,110300.0,19.8252,19.831,19.7225,19.7454,110300.0
2010-05-03 10:00:00,34.6,34.61,34.39,34.48,89600.0,19.7454,19.7511,19.6255,19.6769,89600.0
2010-05-03 10:05:00,34.48,34.63,34.47,34.51,56000.0,19.6769,19.7625,19.6712,19.694,56000.0
2010-05-03 10:10:00,34.51,34.73,34.51,34.69,43600.0,19.694,19.8195,19.694,19.7967,43600.0
2010-05-03 10:15:00,34.7,34.72,34.6,34.65,42400.0,19.8024,19.8138,19.7454,19.7739,42400.0
2010-05-03 10:20:00,34.65,34.7,34.59,34.6,32700.0,19.7739,19.8024,19.7396,19.7454,32700.0
2010-05-03 10:25:00,34.6,34.68,34.58,34.66,22500.0,19.7454,19.791,19.7339,19.7796,22500.0
2010-05-03 10:30:00,34.66,34.67,34.56,34.6,57200.0,19.7796,19.7853,19.7225,19.7454,57200.0
2010-05-03 10:35:00,34.61,34.65,34.56,34.64,37800.0,19.7511,19.7739,19.7225,19.7682,37800.0
2010-05-03 10:40:00,34.64,34.7,34.63,34.68,36500.0,19.7682,19.8024,19.7625,19.791,36500.0
2010-05-03 10:45:00,34.68,34.68,34.57,34.63,38300.0,19.791,19.791,19.7282,19.7625,38300.0
2010-05-03 10:50:00,34.64,34.65,34.56,34.6,74200.0,19.7682,19.7739,19.7225,19.7454,74200.0
2010-05-03 10:55:00,34.61,34.77,34.61,34.77,100000.0,19.7511,19.8424,19.7511,19.8424,100000.0
2010-05-03 11:00:00,34.76,34.82,34.73,34.78,59800.0,19.8367,19.8709,19.8195,19.8481,59800.0
2010-05-03 11:05:00,34.77,34.83,34.74,34.75,26300.0,19.8424,19.8766,19.8252,19.831,26300.0
2010-05-03 11:10:00,34.75,34.87,34.75,34.86,29400.0,19.831,19.8994,19.831,19.8937,29400.0
2010-05-03 11:15:00,34.87,34.92,34.85,34.88,19600.0,19.8994,19.928,19.888,19.9051,19600.0
2010-05-03 11:20:00,34.89,34.94,34.88,34.93,77700.0,19.9108,19.9394,19.9051,19.9337,77700.0
2010-05-03 11:25:00,34.92,34.94,34.86,34.92,22400.0,19.928,19.9394,19.8937,19.928,22400.0
2010-05-03 11:30:00,34.93,34.96,34.9,34.93,38300.0,19.9337,19.9508,19.9166,19.9337,38300.0
2010-05-03 11:35:00,34.94,35.03,34.93,34.97,37300.0,19.9394,19.9907,19.9337,19.9565,37300.0
2010-05-03 11:40:00,34.97,34.97,34.89,34.96,60400.0,19.9565,19.9565,19.9108,19.9508,60400.0
2010-05-03 11:45:00,34.95,35.05,34.93,35.01,86300.0,19.9451,20.0022,19.9337,19.9793,86300.0
2010-05-03 11:50:00,35.02,35.15,34.99,35.11,57200.0,19.985,20.0592,19.9679,20.0364,57200.0
2010-05-03 11:55:00,35.11,35.24,35.11,35.18,100800.0,20.0364,20.1106,20.0364,20.0763,100800.0
2010-05-03 12:00:00,35.18,35.19,35.1,35.12,32500.0,20.0763,20.082,20.0307,20.0421,32500.0
2010-05-03 12:05:00,35.12,35.13,35.0,35.05,66800.0,20.0421,20.0478,19.9736,20.0022,66800.0
2010-05-03 12:10:00,35.05,35.14,35.05,35.13,88200.0,20.0022,20.0535,20.0022,20.0478,88200.0
2010-05-03 12:15:00,35.12,35.22,35.06,35.22,48900.0,20.0421,20.0992,20.0079,20.0992,48900.0
2010-05-03 12:20:00,35.23,35.32,35.21,35.23,59200.0,20.1049,20.1562,20.0935,20.1049,59200.0
2010-05-03 12:25:00,35.25,35.34,35.25,35.31,45900.0,20.1163,20.1677,20.1163,20.1505,45900.0
2010-05-03 12:30:00,35.3,35.4,35.29,35.38,51200.0,20.1448,20.2019,20.1391,20.1905,51200.0
2010-05-03 12:35:00,35.37,35.44,35.34,35.4,26300.0,20.1848,20.2247,20.1677,20.2019,26300.0
2010-05-03 12:40:00,35.4,35.46,35.39,35.4,23300.0,20.2019,20.2361,20.1962,20.2019,23300.0
2010-05-03 12:45:00,35.41,35.43,35.32,35.32,33100.0,20.2076,20.219,20.1562,20.1562,33100.0
2010-05-03 12:50:00,35.32,35.41,35.32,35.41,22800.0,20.1562,20.2076,20.1562,20.2076,22800.0
2010-05-03 12:55:00,35.42,35.5,35.4,35.5,37400.0,20.2133,20.259,20.2019,20.259,37400.0
2010-05-03 13:00:00,35.49,35.49,35.39,35.42,46400.0,20.2533,20.2533,20.1962,20.2133,46400.0
2010-05-03 13:05:00,35.42,35.43,35.39,35.41,33200.0,20.2133,20.219,20.1962,20.2076,33200.0
2010-05-03 13:10:00,35.4,35.42,35.39,35.42,30900.0,20.2019,20.2133,20.1962,20.2133,30900.0
2010-05-03 13:15:00,35.41,35.44,35.41,35.42,28400.0,20.2076,20.2247,20.2076,20.2133,28400.0
2010-05-03 13:20:00,35.43,35.43,35.4,35.42,35600.0,20.219,20.219,20.2019,20.2133,35600.0
2010-05-03 13:25:00,35.4,35.42,35.32,35.32,23100.0,20.2019,20.2133,20.1562,20.1562,23100.0
2010-05-03 13:30:00,35.32,35.43,35.31,35.39,22800.0,20.1562,20.219,20.1505,20.1962,22800.0
2010-05-03 13:35:00,35.37,35.45,35.36,35.44,15500.0,20.1848,20.2304,20.1791,20.2247,15500.0
2010-05-03 13:40:00,35.43,35.47,35.39,35.39,24600.0,20.219,20.2418,20.1962,20.1962,24600.0
2010-05-03 13:45:00,35.4,35.45,35.4,35.4,11800.0,20.2019,20.2304,20.2019,20.2019,11800.0
2010-05-03 13:50:00,35.4,35.42,35.34,35.35,25600.0,20.2019,20.2133,20.1677,20.1734,25600.0
2010-05-03 13:55:00,35.35,35.38,35.35,35.37,16400.0,20.1734,20.1905,20.1734,20.1848,16400.0
2010-05-03 14:00:00,35.38,35.39,35.33,35.36,24900.0,20.1905,20.1962,20.1619,20.1791,24900.0
2010-05-03 14:05:00,35.36,35.38,35.32,35.35,31000.0,20.1791,20.1905,20.1562,20.1734,31000.0
2010-05-03 14:10:00,35.36,35.38,35.31,35.36,78300.0,20.1791,20.1905,20.1505,20.1791,78300.0
2010-05-03 14:15:00,35.37,35.42,35.36,35.37,37600.0,20.1848,20.2133,20.1791,20.1848,37600.0
2010-05-03 14:20:00,35.38,35.41,35.34,35.38,47100.0,20.1905,20.2076,20.1677,20.1905,47100.0
2010-05-03 14:25:00,35.38,35.42,35.37,35.41,27700.0,20.1905,20.2133,20.1848,20.2076,27700.0
2010-05-03 14:30:00,35.41,35.41,35.35,35.37,38300.0,20.2076,20.2076,20.1734,20.1848,38300.0
2010-05-03 14:35:00,35.36,35.38,35.34,35.36,28400.0,20.1791,20.1905,20.1677,20.1791,28400.0
2010-05-03 14:40:00,35.37,35.39,35.32,35.35,51700.0,20.1848,20.1962,20.1562,20.1734,51700.0
2010-05-03 14:45:00,35.36,35.36,35.3,35.3,46800.0,20.1791,20.1791,20.1448,20.1448,46800.0
2010-05-03 14:50:00,35.31,35.33,35.29,35.33,52200.0,20.1505,20.1619,20.1391,20.1619,52200.0
2010-05-03 14:55:00,35.33,35.34,35.3,35.32,298900.0,20.1619,20.1677,20.1448,20.1562,298900.0
2010-05-03 15:00:00,35.32,35.32,35.25,35.25,51500.0,20.1562,20.1562,20.1163,20.1163,51500.0
2010-05-03 15:05:00,35.25,35.32,35.25,35.28,46600.0,20.1163,20.1562,20.1163,20.1334,46600.0
2010-05-03 15:10:00,35.27,35.28,35.22,35.26,48300.0,20.1277,20.1334,20.0992,20.122,48300.0
2010-05-03 15:15:00,35.25,35.31,35.25,35.26,51100.0,20.1163,20.1505,20.1163,20.122,51100.0
2010-05-03 15:20:00,35.26,35.3,35.25,35.26,47500.0,20.122,20.1448,20.1163,20.122,47500.0
2010-05-03 15:25:00,35.27,35.27,35.19,35.2,52100.0,20.1277,20.1277,20.082,20.0878,52100.0
2010-05-03 15:30:00,35.19,35.25,35.17,35.24,75400.0,20.082,20.1163,20.0706,20.1106,75400.0
2010-05-03 15:35:00,35.24,35.29,35.22,35.23,31200.0,20.1106,20.1391,20.0992,20.1049,31200.0
2010-05-03 15:40:00,35.22,35.25,35.18,35.21,53500.0,20.0992,20.1163,20.0763,20.0935,53500.0
2010-05-03 15:45:00,35.22,35.25,35.22,35.23,66400.0,20.0992,20.1163,20.0992,20.1049,66400.0
2010-05-03 15:50:00,35.23,35.3,35.22,35.29,260000.0,20.1049,20.1448,20.0992,20.1391,260000.0
2010-05-03 15:55:00,35.3,35.33,35.27,35.31,235100.0,20.1448,20.1619,20.1277,20.1505,235100.0
2010-05-04 09:30:00,34.95,34.98,34.2,34.26,117500.0,19.9451,19.9622,19.5171,19.5513,117500.0
2010-05-04 09:35:00,34.28,34.39,34.13,34.2,128600.0,19.5627,19.6255,19.4771,19.5171,128600.0
2010-05-04 09:40:00,34.2,34.27,34.04,34.09,178800.0,19.5171,19.557,19.4258,19.4543,178800.0
2010-05-04 09:45:00,34.08,34.1,33.89,34.03,146300.0,19.4486,19.46,19.3402,19.4201,146300.0
2010-05-04 09:50:00,34.03,34.1,34.0,34.06,100500.0,19.4201,19.46,19.4029,19.4372,100500.0
2010-05-04 09:55:00,34.05,34.23,34.02,34.14,45400.0,19.4315,19.5342,19.4144,19.4828,45400.0
2010-05-04 10:00:00,34.14,34.17,34.06,34.09,62200.0,19.4828,19.5,19.4372,19.4543,62200.0
2010-05-04 10:05:00,34.09,34.14,34.05,34.06,97200.0,19.4543,19.4828,19.4315,19.4372,97200.0
2010-05-04 10:10:00,34.06,34.11,33.94,33.95,75000.0,19.4372,19.4657,19.3687,19.3744,75000.0
2010-05-04 10:15:00,33.95,34.01,33.9,34.01,57500.0,19.3744,19.4087,19.3459,19.4087,57500.0
2010-05-04 10:20:00,34.0,34.17,34.0,34.17,48900.0,19.4029,19.5,19.4029,19.5,48900.0
2010-05-04 10:25:00,34.18,34.19,34.06,34.07,49600.0,19.5057,19.5114,19.4372,19.4429,49600.0
2010-05-04 10:30:00,34.06,34.07,33.92,33.95,91000.0,19.4372,19.4429,19.3573,19.3744,91000.0
2010-05-04 10:35:00,33.95,33.96,33.85,33.87,97400.0,19.3744,19.3801,19.3173,19.3288,97400.0
2010-05-04 10:40:00,33.87,33.91,33.84,33.89,55500.0,19.3288,19.3516,19.3116,19.3402,55500.0
2010-05-04 10:45:00,33.88,33.88,33.84,33.85,47400.0,19.3345,19.3345,19.3116,19.3173,47400.0
2010-05-04 10:50:00,33.85,33.99,33.83,33.97,59800.0,19.3173,19.3972,19.3059,19.3858,59800.0
2010-05-04 10:55:00,33.97,34.0,33.87,33.88,74300.0,19.3858,19.4029,19.3288,19.3345,74300.0
2010-05-04 11:00:00,33.87,33.89,33.7,33.71,118500.0,19.3288,19.3402,19.2317,19.2375,118500.0
2010-05-04 11:05:00,33.71,33.74,33.66,33.72,106500.0,19.2375,19.2546,19.2089,19.2432,106500.0
2010-05-04 11:10:00,33.7,33.71,33.66,33.69,31700.0,19.2317,19.2375,19.2089,19.226,31700.0
2010-05-04 11:15:00,33.7,33.75,33.68,33.69,27300.0,19.2317,19.2603,19.2203,19.226,27300.0
2010-05-04 11:20:00,33.69,33.69,33.62,33.67,65800.0,19.226,19.226,19.1861,19.2146,65800.0
2010-05-04 11:25:00,33.66,33.72,33.65,33.68,86900.0,19.2089,19.2432,19.2032,19.2203,86900.0
2010-05-04 11:30:00,33.68,33.79,33.67,33.77,49600.0,19.2203,19.2831,19.2146,19.2717,49600.0
2010-05-04 11:35:00,33.78,33.83,33.77,33.82,38200.0,19.2774,19.3059,19.2717,19.3002,38200.0
2010-05-04 11:40:00,33.83,33.88,33.82,33.84,48800.0,19.3059,19.3345,19.3002,19.3116,48800.0
2010-05-04 11:45:00,33.83,33.84,33.74,33.74,17800.0,19.3059,19.3116,19.2546,19.2546,17800.0
2010-05-04 11:50:00,33.74,33.75,33.7,33.75,45400.0,19.2546,19.2603,19.2317,19.2603,45400.0
2010-05-04 11:55:00,33.75,33.77,33.7,33.77,26500.0,19.2603,19.2717,19.2317,19.2717,26500.0
2010-05-04 12:00:00,33.77,33.77,33.71,33.73,42600.0,19.2717,19.2717,19.2375,19.2489,42600.0
2010-05-04 12:05:00,33.72,33.73,33.5,33.52,110400.0,19.2432,19.2489,19.1176,19.129,110400.0
2010-05-04 12:10:00,33.52,33.52,33.46,33.5,37900.0,19.129,19.129,19.0948,19.1176,37900.0
2010-05-04 12:15:00,33.5,33.5,33.35,33.37,57500.0,19.1176,19.1176,19.032,19.0434,57500.0
2010-05-04 12:20:00,33.36,33.38,33.26,33.28,90900.0,19.0377,19.0491,18.9806,18.9921,90900.0
2010-05-04 12:25:00,33.28,33.33,33.25,33.26,67300.0,18.9921,19.0206,18.9749,18.9806,67300.0
2010-05-04 12:30:00,33.26,33.32,33.2,33.28,66900.0,18.9806,19.0149,18.9464,18.9921,66900.0
2010-05-04 12:35:00,33.28,33.36,33.28,33.36,35500.0,18.9921,19.0377,18.9921,19.0377,35500.0
2010-05-04 12:40:00,33.35,33.37,33.3,33.31,47200.0,19.032,19.0434,19.0035,19.0092,47200.0
2010-05-04 12:45:00,33.31,33.49,33.31,33.48,88400.0,19.0092,19.1119,19.0092,19.1062,88400.0
2010-05-04 12:50:00,33.48,33.53,33.48,33.48,69700.0,19.1062,19.1347,19.1062,19.1062,69700.0
2010-05-04 12:55:00,33.48,33.52,33.46,33.51,49800.0,19.1062,19.129,19.0948,19.1233,49800.0
2010-05-04 13:00:00,33.52,33.53,33.39,33.47,162700.0,19.129,19.1347,19.0548,19.1005,162700.0
2010-05-04 13:05:00,33.47,33.52,33.44,33.45,76500.0,19.1005,19.129,19.0834,19.0891,76500.0
2010-05-04 13:10:00,33.46,33.46,33.39,33.44,31100.0,19.0948,19.0948,19.0548,19.0834,31100.0
2010-05-04 13:15:00,33.44,33.49,33.41,33.46,26200.0,19.0834,19.1119,19.0662,19.0948,26200.0
2010-05-04 13:20:00,33.44,33.48,33.33,33.36,135800.0,19.0834,19.1062,19.0206,19.0377,135800.0
2010-05-04 13:25:00,33.36,33.36,33.23,33.25,154700.0,19.0377,19.0377,18.9635,18.9749,154700.0
2010-05-04 13:30:00,33.24,33.29,33.24,33.29,141900.0,18.9692,18.9978,18.9692,18.9978,141900.0
2010-05-04 13:35:00,33.3,33.34,33.28,33.33,40400.0,19.0035,19.0263,18.9921,19.0206,40400.0
2010-05-04 13:40:00,33.34,33.38,33.28,33.37,105700.0,19.0263,19.0491,18.9921,19.0434,105700.0
2010-05-04 13:45:00,33.38,33.43,33.3,33.42,107800.0,19.0491,19.0777,19.0035,19.072,107800.0
2010-05-04 13:50:00,33.42,33.42,33.36,33.4,23100.0,19.072,19.072,19.0377,19.0605,23100.0
2010-05-04 13:55:00,33.39,33.45,33.39,33.45,40400.0,19.0548,19.0891,19.0548,19.0891,40400.0
2010-05-04 14:00:00,33.45,33.47,33.39,33.46,48400.0,19.0891,19.1005,19.0548,19.0948,48400.0
2010-05-04 14:05:00,33.47,33.53,33.47,33.51,56300.0,19.1005,19.1347,19.1005,19.1233,56300.0
2010-05-04 14:10:00,33.53,33.61,33.52,33.61,42100.0,19.1347,19.1804,19.129,19.1804,42100.0
2010-05-04 14:15:00,33.62,33.65,33.56,33.57,92000.0,19.1861,19.2032,19.1518,19.1576,92000.0
2010-05-04 14:20:00,33.58,33.62,33.52,33.6,41400.0,19.1633,19.1861,19.129,19.1747,41400.0
2010-05-04 14:25:00,33.6,33.63,33.57,33.6,76600.0,19.1747,19.1918,19.1576,19.1747,76600.0
2010-05-04 14:30:00,33.61,33.72,33.6,33.62,93300.0,19.1804,19.2432,19.1747,19.1861,93300.0
2010-05-04 14:35:00,33.63,33.73,33.59,33.6,68500.0,19.1918,19.2489,19.169,19.1747,68500.0
2010-05-04 14:40:00,33.61,33.72,33.61,33.66,77700.0,19.1804,19.2432,19.1804,19.2089,77700.0
2010-05-04 14:45:00,33.65,33.66,33.56,33.58,47100.0,19.2032,19.2089,19.1518,19.1633,47100.0
2010-05-04 14:50:00,33.58,33.68,33.58,33.66,95600.0,19.1633,19.2203,19.1633,19.2089,95600.0
2010-05-04 14:55:00,33.67,33.74,33.63,33.68,76100.0,19.2146,19.2546,19.1918,19.2203,76100.0
2010-05-04 15:00:00,33.68,33.69,33.56,33.69,78600.0,19.2203,19.226,19.1518,19.226,78600.0
2010-05-04 15:05:00,33.69,33.83,33.64,33.82,202200.0,19.226,19.3059,19.1975,19.3002,202200.0
2010-05-04 15:10:00,33.82,33.97,33.81,33.94,176500.0,19.3002,19.3858,19.2945,19.3687,176500.0
2010-05-04 15:15:00,33.93,34.09,33.93,34.05,119900.0,19.363,19.4543,19.363,19.4315,119900.0
2010-05-04 15:20:00,34.05,34.07,33.93,33.97,81100.0,19.4315,19.4429,19.363,19.3858,81100.0
2010-05-04 15:25:00,33.97,34.01,33.91,33.92,78900.0,19.3858,19.4087,19.3516,19.3573,78900.0
2010-05-04 15:30:00,33.91,33.95,33.87,33.88,66100.0,19.3516,19.3744,19.3288,19.3345,66100.0
2010-05-04 15:35:00,33.88,33.93,33.83,33.84,167600.0,19.3345,19.363,19.3059,19.3116,167600.0
2010-05-04 15:40:00,33.85,33.86,33.71,33.77,148100.0,19.3173,19.3231,19.2375,19.2717,148100.0
2010-05-04 15:45:00,33.77,33.82,33.76,33.78,131100.0,19.2717,19.3002,19.266,19.2774,131100.0
2010-05-04 15:50:00,33.78,33.96,33.76,33.94,196000.0,19.2774,19.3801,19.266,19.3687,196000.0
2010-05-04 15:55:00,33.93,33.94,33.86,33.89,256500.0,19.363,19.3687,19.3231,19.3402,256500.0
2010-05-05 09:30:00,33.67,34.78,33.54,33.62,201400.0,19.2146,19.8481,19.1404,19.1861,201400.0
2010-05-05 09:35:00,33.62,33.76,33.13,33.13,122100.0,19.1861,19.266,18.9065,18.9065,122100.0
2010-05-05 09:40:00,33.15,33.9,33.15,33.84,141600.0,18.9179,19.3459,18.9179,19.3116,141600.0
2010-05-05 09:45:00,33.86,34.0,33.85,33.95,65600.0,19.3231,19.4029,19.3173,19.3744,65600.0
2010-05-05 09:50:00,33.95,33.95,33.62,33.87,104800.0,19.3744,19.3744,19.1861,19.3288,104800.0
2010-05-05 09:55:00,33.86,34.0,33.81,33.93,134600.0,19.3231,19.4029,19.2945,19.363,134600.0
2010-05-05 10:00:00,33.91,34.2,33.83,33.97,204800.0,19.3516,19.5171,19.3059,19.3858,204800.0
2010-05-05 10:05:00,33.98,33.98,33.69,33.76,130000.0,19.3915,19.3915,19.226,19.266,130000.0
2010-05-05 10:10:00,33.76,33.81,33.45,33.52,130300.0,19.266,19.2945,19.0891,19.129,130300.0
2010-05-05 10:15:00,33.52,33.59,33.37,33.48,149500.0,19.129,19.169,19.0434,19.1062,149500.0
2010-05-05 10:20:00,33.48,33.53,33.34,33.53,108200.0,19.1062,19.1347,19.0263,19.1347,108200.0
2010-05-05 10:25:00,33.54,33.56,33.35,33.38,35000.0,19.1404,19.1518,19.032,19.0491,35000.0
2010-05-05 10:30:00,33.39,33.53,33.36,33.45,45900.0,19.0548,19.1347,19.0377,19.0891,45900.0
2010-05-05 10:35:00,33.46,33.58,33.42,33.42,28200.0,19.0948,19.1633,19.072,19.072,28200.0
2010-05-05 10:40:00,33.42,33.65,33.39,33.54,54100.0,19.072,19.2032,19.0548,19.1404,54100.0
2010-05-05 10:45:00,33.54,33.75,33.54,33.7,48400.0,19.1404,19.2603,19.1404,19.2317,48400.0
2010-05-05 10:50:00,33.7,33.82,33.67,33.72,34000.0,19.2317,19.3002,19.2146,19.2432,34000.0
2010-05-05 10:55:00,33.73,33.88,33.73,33.86,38200.0,19.2489,19.3345,19.2489,19.3231,38200.0
2010-05-05 11:00:00,33.86,33.87,33.63,33.68,50500.0,19.3231,19.3288,19.1918,19.2203,50500.0
2010-05-05 11:05:00,33.68,33.68,33.55,33.58,47100.0,19.2203,19.2203,19.1461,19.1633,47100.0
2010-05-05 11:10:00,33.58,33.69,33.53,33.69,26500.0,19.1633,19.226,19.1347,19.226,26500.0
2010-05-05 11:15:00,33.7,33.7,33.54,33.63,26400.0,19.2317,19.2317,19.1404,19.1918,26400.0
2010-05-05 11:20:00,33.65,33.74,33.65,33.74,27100.0,19.2032,19.2546,19.2032,19.2546,27100.0
2010-05-05 11:25:00,33.76,33.79,33.66,33.68,34400.0,19.266,19.2831,19.2089,19.2203,34400.0
2010-05-05 11:30:00,33.67,33.76,33.63,33.64,30900.0,19.2146,19.266,19.1918,19.1975,30900.0
2010-05-05 11:35:00,33.64,33.79,33.64,33.78,25200.0,19.1975,19.2831,19.1975,19.2774,25200.0
2010-05-05 11:40:00,33.78,33.8,33.72,33.74,27700.0,19.2774,19.2888,19.2432,19.2546,27700.0
2010-05-05 11:45:00,33.74,33.84,33.72,33.81,39300.0,19.2546,19.3116,19.2432,19.2945,39300.0
2010-05-05 11:50:00,33.82,33.85,33.73,33.73,29700.0,19.3002,19.3173,19.2489,19.2489,29700.0
2010-05-05 11:55:00,33.74,33.84,33.74,33.82,19400.0,19.2546,19.3116,19.2546,19.3002,19400.0
2010-05-05 12:00:00,33.82,33.83,33.73,33.77,17900.0,19.3002,19.3059,19.2489,19.2717,17900.0
2010-05-05 12:05:00,33.77,33.77,33.64,33.67,20800.0,19.2717,19.2717,19.1975,19.2146,20800.0
2010-05-05 12:10:00,33.67,33.68,33.49,33.51,21400.0,19.2146,19.2203,19.1119,19.1233,21400.0
2010-05-05 12:15:00,33.51,33.53,33.45,33.47,26300.0,19.1233,19.1347,19.0891,19.1005,26300.0
2010-05-05 12:20:00,33.47,33.47,33.26,33.29,48800.0,19.1005,19.1005,18.9806,18.9978,48800.0
2010-05-05 12:25:00,33.29,33.33,33.25,33.26,52600.0,18.9978,19.0206,18.9749,18.9806,52600.0
2010-05-05 12:30:00,33.27,33.35,33.26,33.34,20700.0,18.9864,19.032,18.9806,19.0263,20700.0
2010-05-05 12:35:00,33.34,33.34,33.26,33.3,26900.0,19.0263,19.0263,18.9806,19.0035,26900.0
2010-05-05 12:40:00,33.3,33.3,33.16,33.21,31100.0,19.0035,19.0035,18.9236,18.9521,31100.0
2010-05-05 12:45:00,33.22,33.31,33.21,33.29,21900.0,18.9578,19.0092,18.9521,18.9978,21900.0
2010-05-05 12:50:00,33.3,33.31,33.26,33.3,16100.0,19.0035,19.0092,18.9806,19.0035,16100.0
2010-05-05 12:55:00,33.3,33.32,33.26,33.26,32700.0,19.0035,19.0149,18.9806,18.9806,32700.0
2010-05-05 13:00:00,33.28,33.28,33.15,33.2,40600.0,18.9921,18.9921,18.9179,18.9464,40600.0
2010-05-05 13:05:00,33.19,33.34,33.19,33.31,49300.0,18.9407,19.0263,18.9407,19.0092,49300.0
2010-05-05 13:10:00,33.31,33.32,33.18,33.18,45000.0,19.0092,19.0149,18.935,18.935,45000.0
2010-05-05 13:15:00,33.17,33.27,33.17,33.26,28700.0,18.9293,18.9864,18.9293,18.9806,28700.0
2010-05-05 13:20:00,33.26,33.39,33.26,33.38,30900.0,18.9806,19.0548,18.9806,19.0491,30900.0
2010-05-05 13:25:00,33.38,33.38,33.29,33.3,32300.0,19.0491,19.0491,18.9978,19.0035,32300.0
2010-05-05 13:30:00,33.3,33.35,33.29,33.33,35400.0,19.0035,19.032,18.9978,19.0206,35400.0
2010-05-05 13:35:00,33.34,33.39,33.3,33.38,43300.0,19.0263,19.0548,19.0035,19.0491,43300.0
2010-05-05 13:40:00,33.38,33.39,33.22,33.22,37000.0,19.0491,19.0548,18.9578,18.9578,37000.0
2010-05-05 13:45:00,33.23,33.26,33.19,33.26,69800.0,18.9635,18.9806,18.9407,18.9806,69800.0
2010-05-05 13:50:00,33.26,33.26,33.22,33.23,51200.0,18.9806,18.9806,18.9578,18.9635,51200.0
2010-05-05 13:55:00,33.22,33.24,33.08,33.08,51100.0,18.9578,18.9692,18.8779,18.8779,51100.0
2010-05-05 14:00:00,33.08,33.15,33.05,33.06,65800.0,18.8779,18.9179,18.8608,18.8665,65800.0
2010-05-05 14:05:00,33.07,33.16,33.02,33.12,39700.0,18.8722,18.9236,18.8437,18.9008,39700.0
2010-05-05 14:10:00,33.11,33.11,33.05,33.05,28900.0,18.895,18.895,18.8608,18.8608,28900.0
2010-05-05 14:15:00,33.05,33.07,32.98,33.06,45500.0,18.8608,18.8722,18.8209,18.8665,45500.0
2010-05-05 14:20:00,33.07,33.07,33.03,33.05,55400.0,18.8722,18.8722,18.8494,18.8608,55400.0
2010-05-05 14:25:00,33.06,33.06,32.96,32.98,58100.0,18.8665,18.8665,18.8094,18.8209,58100.0
2010-05-05 14:30:00,32.98,32.98,32.9,32.92,82700.0,18.8209,18.8209,18.7752,18.7866,82700.0
2010-05-05 14:35:00,32.92,32.93,32.81,32.82,95300.0,18.7866,18.7923,18.7238,18.7296,95300.0
2010-05-05 14:40:00,32.83,32.84,32.78,32.8,53900.0,18.7353,18.741,18.7067,18.7181,53900.0
2010-05-05 14:45:00,32.8,32.81,32.74,32.75,109700.0,18.7181,18.7238,18.6839,18.6896,109700.0
2010-05-05 14:50:00,32.75,32.78,32.69,32.74,69800.0,18.6896,18.7067,18.6554,18.6839,69800.0
2010-05-05 14:55:00,32.74,32.95,32.74,32.89,82000.0,18.6839,18.8037,18.6839,18.7695,82000.0
2010-05-05 15:00:00,32.9,32.98,32.88,32.94,40300.0,18.7752,18.8209,18.7638,18.798,40300.0
2010-05-05 15:05:00,32.94,32.99,32.9,32.99,34900.0,18.798,18.8266,18.7752,18.8266,34900.0
2010-05-05 15:10:00,32.99,33.0,32.93,32.99,34100.0,18.8266,18.8323,18.7923,18.8266,34100.0
2010-05-05 15:15:00,32.99,32.99,32.87,32.87,45800.0,18.8266,18.8266,18.7581,18.7581,45800.0
2010-05-05 15:20:00,32.88,33.07,32.87,33.05,58600.0,18.7638,18.8722,18.7581,18.8608,58600.0
2010-05-05 15:25:00,33.05,33.05,32.94,32.98,29800.0,18.8608,18.8608,18.798,18.8209,29800.0
2010-05-05 15:30:00,32.98,33.01,32.91,32.91,46800.0,18.8209,18.838,18.7809,18.7809,46800.0
2010-05-05 15:35:00,32.91,32.94,32.84,32.92,90800.0,18.7809,18.798,18.741,18.7866,90800.0
2010-05-05 15:40:00,32.93,33.03,32.92,33.0,94100.0,18.7923,18.8494,18.7866,18.8323,94100.0
2010-05-05 15:45:00,33.0,33.0,32.92,32.94,100600.0,18.8323,18.8323,18.7866,18.798,100600.0
2010-05-05 15:50:00,32.94,33.05,32.94,33.04,165300.0,18.798,18.8608,18.798,18.8551,165300.0
2010-05-05 15:55:00,33.04,33.06,33.01,33.02,172400.0,18.8551,18.8665,18.838,18.8437,172400.0
2010-05-06 09:30:00,32.9,33.42,32.86,33.23,70500.0,18.7752,19.072,18.7524,18.9635,70500.0
2010-05-06 09:35:00,33.23,33.36,32.87,33.18,89800.0,18.9635,19.0377,18.7581,18.935,89800.0
2010-05-06 09:40:00,33.21,33.29,33.1,33.27,90400.0,18.9521,18.9978,18.8893,18.9864,90400.0
2010-05-06 09:45:00,33.28,33.31,32.93,33.0,67400.0,18.9921,19.0092,18.7923,18.8323,67400.0
2010-05-06 09:50:00,33.01,33.12,32.94,33.04,90000.0,18.838,18.9008,18.798,18.8551,90000.0
2010-05-06 09:55:00,33.03,33.22,32.99,33.19,40800.0,18.8494,18.9578,18.8266,18.9407,40800.0
2010-05-06 10:00:00,33.21,33.3,33.07,33.21,62900.0,18.9521,19.0035,18.8722,18.9521,62900.0
2010-05-06 10:05:00,33.21,33.23,32.96,33.01,200600.0,18.9521,18.9635,18.8094,18.838,200600.0
2010-05-06 10:10:00,33.02,33.03,32.9,32.97,77300.0,18.8437,18.8494,18.7752,18.8152,77300.0
2010-05-06 10:15:00,32.97,33.04,32.94,33.03,75600.0,18.8152,18.8551,18.798,18.8494,75600.0
2010-05-06 10:20:00,33.02,33.04,32.79,32.88,93400.0,18.8437,18.8551,18.7124,18.7638,93400.0
2010-05-06 10:25:00,32.87,32.91,32.77,32.78,67700.0,18.7581,18.7809,18.701,18.7067,67700.0
2010-05-06 10:30:00,32.78,32.78,32.6,32.68,147100.0,18.7067,18.7067,18.604,18.6497,147100.0
2010-05-06 10:35:00,32.69,32.74,32.68,32.74,198100.0,18.6554,18.6839,18.6497,18.6839,198100.0
2010-05-06 10:40:00,32.74,32.81,32.56,32.59,164300.0,18.6839,18.7238,18.5812,18.5983,164300.0
2010-05-06 10:45:00,32.6,32.61,32.37,32.47,164600.0,18.604,18.6097,18.4727,18.5298,164600.0
2010-05-06 10:50:00,32.47,32.51,32.4,32.41,70000.0,18.5298,18.5526,18.4899,18.4956,70000.0
2010-05-06 10:55:00,32.4,32.42,32.29,32.4,75300.0,18.4899,18.5013,18.4271,18.4899,75300.0
2010-05-06 11:00:00,32.41,32.43,32.33,32.39,89100.0,18.4956,18.507,18.4499,18.4842,89100.0
2010-05-06 11:05:00,32.4,32.43,32.35,32.38,53200.0,18.4899,18.507,18.4613,18.4785,53200.0
2010-05-06 11:10:00,32.38,32.4,32.23,32.23,110300.0,18.4785,18.4899,18.3929,18.3929,110300.0
2010-05-06 11:15:00,32.22,32.23,32.05,32.21,163700.0,18.3871,18.3929,18.2901,18.3814,163700.0
2010-05-06 11:20:00,32.2,32.41,32.2,32.41,129400.0,18.3757,18.4956,18.3757,18.4956,129400.0
2010-05-06 11:25:00,32.39,32.53,32.37,32.5,48500.0,18.4842,18.5641,18.4727,18.5469,48500.0
2010-05-06 11:30:00,32.5,32.52,32.38,32.41,44500.0,18.5469,18.5583,18.4785,18.4956,44500.0
2010-05-06 11:35:00,32.39,32.46,32.38,32.42,93500.0,18.4842,18.5241,18.4785,18.5013,93500.0
2010-05-06 11:40:00,32.43,32.44,32.28,32.36,55200.0,18.507,18.5127,18.4214,18.467,55200.0
2010-05-06 11:45:00,32.37,32.37,32.2,32.26,70400.0,18.4727,18.4727,18.3757,18.41,70400.0
2010-05-06 11:50:00,32.26,32.44,32.24,32.42,40300.0,18.41,18.5127,18.3986,18.5013,40300.0
2010-05-06 11:55:00,32.43,32.53,32.39,32.52,45100.0,18.507,18.5641,18.4842,18.5583,45100.0
2010-05-06 12:00:00,32.53,32.65,32.48,32.49,63500.0,18.5641,18.6325,18.5355,18.5412,63500.0
2010-05-06 12:05:00,32.49,32.56,32.43,32.46,51200.0,18.5412,18.5812,18.507,18.5241,51200.0
2010-05-06 12:10:00,32.45,32.68,32.45,32.66,50000.0,18.5184,18.6497,18.5184,18.6382,50000.0
2010-05-06 12:15:00,32.66,32.74,32.57,32.63,62800.0,18.6382,18.6839,18.5869,18.6211,62800.0
2010-05-06 12:20:00,32.64,32.68,32.58,32.6,24500.0,18.6268,18.6497,18.5926,18.604,24500.0
2010-05-06 12:25:00,32.6,32.62,32.52,32.62,23800.0,18.604,18.6154,18.5583,18.6154,23800.0
2010-05-06 12:30:00,32.6,32.68,32.6,32.64,24700.0,18.604,18.6497,18.604,18.6268,24700.0
2010-05-06 12:35:00,32.64,32.65,32.46,32.47,34500.0,18.6268,18.6325,18.5241,18.5298,34500.0
2010-05-06 12:40:00,32.48,32.52,32.46,32.47,18400.0,18.5355,18.5583,18.5241,18.5298,18400.0
2010-05-06 12:45:00,32.48,32.48,32.35,32.4,37200.0,18.5355,18.5355,18.4613,18.4899,37200.0
2010-05-06 12:50:00,32.4,32.47,32.35,32.45,21100.0,18.4899,18.5298,18.4613,18.5184,21100.0
2010-05-06 12:55:00,32.47,32.47,32.37,32.42,21000.0,18.5298,18.5298,18.4727,18.5013,21000.0
2010-05-06 13:00:00,32.42,32.45,32.35,32.41,29300.0,18.5013,18.5184,18.4613,18.4956,29300.0
2010-05-06 13:05:00,32.41,32.42,32.33,32.38,30800.0,18.4956,18.5013,18.4499,18.4785,30800.0
2010-05-06 13:10:00,32.37,32.38,32.23,32.24,35300.0,18.4727,18.4785,18.3929,18.3986,35300.0
2010-05-06 13:15:00,32.24,32.3,32.18,32.21,50500.0,18.3986,18.4328,18.3643,18.3814,50500.0
2010-05-06 13:20:00,32.21,32.24,32.09,32.13,31900.0,18.3814,18.3986,18.313,18.3358,31900.0
2010-05-06 13:25:00,32.12,32.17,32.06,32.12,62600.0,18.3301,18.3586,18.2958,18.3301,62600.0
2010-05-06 13:30:00,32.13,32.2,32.12,32.17,30300.0,18.3358,18.3757,18.3301,18.3586,30300.0
2010-05-06 13:35:00,32.15,32.16,32.05,32.07,38600.0,18.3472,18.3529,18.2901,18.3015,38600.0
2010-05-06 13:40:00,32.07,32.13,31.98,32.1,43700.0,18.3015,18.3358,18.2502,18.3187,43700.0
2010-05-06 13:45:00,32.1,32.17,32.09,32.13,69800.0,18.3187,18.3586,18.313,18.3358,69800.0
2010-05-06 13:50:00,32.12,32.18,32.1,32.14,33500.0,18.3301,18.3643,18.3187,18.3415,33500.0
2010-05-06 13:55:00,32.13,32.13,32.01,32.08,26400.0,18.3358,18.3358,18.2673,18.3073,26400.0
2010-05-06 14:00:00,32.09,32.16,31.95,31.97,44700.0,18.313,18.3529,18.2331,18.2445,44700.0
2010-05-06 14:05:00,31.97,32.01,31.9,31.91,77500.0,18.2445,18.2673,18.2045,18.2102,77500.0
2010-05-06 14:10:00,31.91,31.92,31.74,31.79,83800.0,18.2102,18.2159,18.1132,18.1418,83800.0
2010-05-06 14:15:00,31.79,31.82,31.55,31.57,100300.0,18.1418,18.1589,18.0048,18.0162,100300.0
2010-05-06 14:20:00,31.57,31.62,31.33,31.62,145100.0,18.0162,18.0447,17.8792,18.0447,145100.0
2010-05-06 14:25:00,31.62,31.78,31.55,31.57,136400.0,18.0447,18.136,18.0048,18.0162,136400.0
2010-05-06 14:30:00,31.56,31.64,31.47,31.54,80800.0,18.0105,18.0562,17.9591,17.9991,80800.0
2010-05-06 14:35:00,31.53,31.53,31.11,31.13,132000.0,17.9934,17.9934,17.7537,17.7651,132000.0
2010-05-06 14:40:00,31.13,31.27,30.21,30.24,200900.0,17.7651,17.845,17.2401,17.2572,200900.0
2010-05-06 14:45:00,30.27,30.84,29.97,30.73,129100.0,17.2743,17.5996,17.1031,17.5368,129100.0
2010-05-06 14:50:00,30.69,35.0,30.64,31.63,160900.0,17.514,19.9736,17.4855,18.0504,160900.0
2010-05-06 14:55:00,31.63,31.86,31.43,31.73,81300.0,18.0504,18.1817,17.9363,18.1075,81300.0
2010-05-06 15:00:00,31.73,31.97,31.37,31.93,75000.0,18.1075,18.2445,17.9021,18.2216,75000.0
2010-05-06 15:05:00,31.9,32.4,31.87,32.34,70400.0,18.2045,18.4899,18.1874,18.4556,70400.0
2010-05-06 15:10:00,32.3,32.35,31.72,31.8,71000.0,18.4328,18.4613,18.1018,18.1475,71000.0
2010-05-06 15:15:00,31.8,32.06,31.52,31.56,80200.0,18.1475,18.2958,17.9877,18.0105,80200.0
2010-05-06 15:20:00,31.53,31.53,31.2,31.43,135500.0,17.9934,17.9934,17.8051,17.9363,135500.0
2010-05-06 15:25:00,31.43,31.75,31.29,31.74,117800.0,17.9363,18.1189,17.8564,18.1132,117800.0
2010-05-06 15:30:00,31.73,32.0,31.7,31.97,88300.0,18.1075,18.2616,18.0904,18.2445,88300.0
2010-05-06 15:35:00,31.96,32.13,31.82,31.9,104700.0,18.2388,18.3358,18.1589,18.2045,104700.0
2010-05-06 15:40:00,31.9,32.01,31.82,31.94,94200.0,18.2045,18.2673,18.1589,18.2274,94200.0
2010-05-06 15:45:00,31.93,32.33,31.86,32.29,76700.0,18.2216,18.4499,18.1817,18.4271,76700.0
2010-05-06 15:50:00,32.28,32.29,31.94,32.06,77200.0,18.4214,18.4271,18.2274,18.2958,77200.0
2010-05-06 15:55:00,32.07,32.16,31.9,31.92,149500.0,18.3015,18.3529,18.2045,18.2159,149500.0
2010-05-07 09:30:00,31.68,31.74,31.16,31.32,63100.0,18.079,18.1132,17.7822,17.8735,63100.0
2010-05-07 09:35:00,31.37,31.98,31.33,31.98,127600.0,17.9021,18.2502,17.8792,18.2502,127600.0
2010-05-07 09:40:00,31.98,32.2,31.88,32.13,84500.0,18.2502,18.3757,18.1931,18.3358,84500.0
2010-05-07 09:45:00,32.13,32.19,31.76,31.81,128400.0,18.3358,18.37,18.1246,18.1532,128400.0
2010-05-07 09:50:00,31.81,32.02,31.57,31.66,66000.0,18.1532,18.273,18.0162,18.0676,66000.0
2010-05-07 09:55:00,31.65,31.68,31.31,31.4,72900.0,18.0619,18.079,17.8678,17.9192,72900.0
2010-05-07 10:00:00,31.36,31.42,30.93,30.96,149300.0,17.8964,17.9306,17.651,17.6681,149300.0
2010-05-07 10:05:00,30.95,31.38,30.89,31.17,260400.0,17.6624,17.9078,17.6281,17.7879,260400.0
2010-05-07 10:10:00,31.14,31.36,31.01,31.06,159700.0,17.7708,17.8964,17.6966,17.7252,159700.0
2010-05-07 10:15:00,31.04,31.3,30.92,30.98,108000.0,17.7137,17.8621,17.6453,17.6795,108000.0
2010-05-07 10:20:00,30.98,31.12,30.76,30.87,106100.0,17.6795,17.7594,17.554,17.6167,106100.0
2010-05-07 10:25:00,30.87,30.92,30.25,30.62,131400.0,17.6167,17.6453,17.2629,17.4741,131400.0
2010-05-07 10:30:00,30.66,31.01,30.51,30.61,172500.0,17.4969,17.6966,17.4113,17.4684,172500.0
2010-05-07 10:35:00,30.59,31.21,30.56,31.11,126000.0,17.4569,17.8108,17.4398,17.7537,126000.0
2010-05-07 10:40:00,31.09,31.25,30.7,30.82,96700.0,17.7423,17.8336,17.5197,17.5882,96700.0
2010-05-07 10:45:00,30.82,31.17,30.76,31.09,105000.0,17.5882,17.7879,17.554,17.7423,105000.0
2010-05-07 10:50:00,31.1,31.39,30.93,31.36,50500.0,17.748,17.9135,17.651,17.8964,50500.0
2010-05-07 10:55:00,31.36,31.36,31.04,31.06,73900.0,17.8964,17.8964,17.7137,17.7252,73900.0
2010-05-07 11:00:00,31.07,31.32,31.05,31.24,74300.0,17.7309,17.8735,17.7195,17.8279,74300.0
2010-05-07 11:05:00,31.23,31.51,31.21,31.48,85600.0,17.8222,17.982,17.8108,17.9648,85600.0
2010-05-07 11:10:00,31.47,31.71,31.47,31.6,117000.0,17.9591,18.0961,17.9591,18.0333,117000.0
2010-05-07 11:15:00,31.59,32.07,31.59,31.65,97600.0,18.0276,18.3015,18.0276,18.0619,97600.0
2010-05-07 11:20:00,31.65,31.76,31.52,31.55,99400.0,18.0619,18.1246,17.9877,18.0048,99400.0
2010-05-07 11:25:00,31.54,31.55,31.27,31.3,68400.0,17.9991,18.0048,17.845,17.8621,68400.0
2010-05-07 11:30:00,31.29,31.36,30.99,31.25,104900.0,17.8564,17.8964,17.6852,17.8336,104900.0
2010-05-07 11:35:00,31.24,31.41,31.17,31.28,76500.0,17.8279,17.9249,17.7879,17.8507,76500.0
2010-05-07 11:40:00,31.25,31.51,31.25,31.5,42300.0,17.8336,17.982,17.8336,17.9763,42300.0
2010-05-07 11:45:00,31.52,31.76,31.5,31.67,32500.0,17.9877,18.1246,17.9763,18.0733,32500.0
2010-05-07 11:50:00,31.68,31.68,31.39,31.64,51300.0,18.079,18.079,17.9135,18.0562,51300.0
2010-05-07 11:55:00,31.62,31.62,31.44,31.55,23800.0,18.0447,18.0447,17.942,18.0048,23800.0
2010-05-07 12:00:00,31.56,31.67,31.38,31.6,39300.0,18.0105,18.0733,17.9078,18.0333,39300.0
2010-05-07 12:05:00,31.59,31.81,31.58,31.77,38200.0,18.0276,18.1532,18.0219,18.1303,38200.0
2010-05-07 12:10:00,31.77,31.87,31.72,31.85,56300.0,18.1303,18.1874,18.1018,18.176,56300.0
2010-05-07 12:15:00,31.86,32.0,31.79,31.98,94700.0,18.1817,18.2616,18.1418,18.2502,94700.0
2010-05-07 12:20:00,31.98,31.99,31.75,31.76,88300.0,18.2502,18.2559,18.1189,18.1246,88300.0
2010-05-07 12:25:00,31.76,31.81,31.56,31.7,58400.0,18.1246,18.1532,18.0105,18.0904,58400.0
2010-05-07 12:30:00,31.71,31.71,31.48,31.57,48400.0,18.0961,18.0961,17.9648,18.0162,48400.0
2010-05-07 12:35:00,31.58,31.74,31.55,31.61,22200.0,18.0219,18.1132,18.0048,18.039,22200.0
2010-05-07 12:40:00,31.61,31.77,31.55,31.58,21800.0,18.039,18.1303,18.0048,18.0219,21800.0
2010-05-07 12:45:00,31.56,31.7,31.53,31.58,31700.0,18.0105,18.0904,17.9934,18.0219,31700.0
2010-05-07 12:50:00,31.6,31.76,31.48,31.58,28800.0,18.0333,18.1246,17.9648,18.0219,28800.0
2010-05-07 12:55:00,31.58,31.7,31.5,31.5,15200.0,18.0219,18.0904,17.9763,17.9763,15200.0
2010-05-07 13:00:00,31.5,31.64,31.44,31.52,34400.0,17.9763,18.0562,17.942,17.9877,34400.0
2010-05-07 13:05:00,31.53,31.56,31.31,31.33,26100.0,17.9934,18.0105,17.8678,17.8792,26100.0
2010-05-07 13:10:00,31.33,31.38,31.22,31.29,48800.0,17.8792,17.9078,17.8165,17.8564,48800.0
2010-05-07 13:15:00,31.3,31.57,31.28,31.42,38600.0,17.8621,18.0162,17.8507,17.9306,38600.0
2010-05-07 13:20:00,31.46,31.46,31.36,31.37,15500.0,17.9534,17.9534,17.8964,17.9021,15500.0
2010-05-07 13:25:00,31.37,31.45,31.34,31.36,37100.0,17.9021,17.9477,17.885,17.8964,37100.0
2010-05-07 13:30:00,31.37,31.59,31.35,31.58,16500.0,17.9021,18.0276,17.8907,18.0219,16500.0
2010-05-07 13:35:00,31.59,31.65,31.52,31.59,26100.0,18.0276,18.0619,17.9877,18.0276,26100.0
2010-05-07 13:40:00,31.6,31.78,31.6,31.76,20700.0,18.0333,18.136,18.0333,18.1246,20700.0
2010-05-07 13:45:00,31.75,31.78,31.68,31.72,19200.0,18.1189,18.136,18.079,18.1018,19200.0
2010-05-07 13:50:00,31.72,31.72,31.56,31.56,16200.0,18.1018,18.1018,18.0105,18.0105,16200.0
2010-05-07 13:55:00,31.56,31.6,31.47,31.49,27400.0,18.0105,18.0333,17.9591,17.9706,27400.0
2010-05-07 14:00:00,31.5,31.62,31.37,31.39,44400.0,17.9763,18.0447,17.9021,17.9135,44400.0
2010-05-07 14:05:00,31.38,31.47,31.33,31.36,23300.0,17.9078,17.9591,17.8792,17.8964,23300.0
2010-05-07 14:10:00,31.37,31.41,31.24,31.26,25800.0,17.9021,17.9249,17.8279,17.8393,25800.0
2010-05-07 14:15:00,31.26,31.41,31.26,31.38,21800.0,17.8393,17.9249,17.8393,17.9078,21800.0
2010-05-07 14:20:00,31.39,31.42,31.28,31.28,20100.0,17.9135,17.9306,17.8507,17.8507,20100.0
2010-05-07 14:25:00,31.28,31.28,31.17,31.19,41400.0,17.8507,17.8507,17.7879,17.7994,41400.0
2010-05-07 14:30:00,31.18,31.27,31.18,31.26,19500.0,17.7936,17.845,17.7936,17.8393,19500.0
2010-05-07 14:35:00,31.28,31.36,31.22,31.32,31000.0,17.8507,17.8964,17.8165,17.8735,31000.0
2010-05-07 14:40:00,31.31,31.47,31.29,31.36,44500.0,17.8678,17.9591,17.8564,17.8964,44500.0
2010-05-07 14:45:00,31.36,31.36,31.2,31.23,45600.0,17.8964,17.8964,17.8051,17.8222,45600.0
2010-05-07 14:50:00,31.22,31.24,31.1,31.16,71200.0,17.8165,17.8279,17.748,17.7822,71200.0
2010-05-07 14:55:00,31.16,31.26,31.13,31.22,32500.0,17.7822,17.8393,17.7651,17.8165,32500.0
2010-05-07 15:00:00,31.22,31.28,31.05,31.14,51800.0,17.8165,17.8507,17.7195,17.7708,51800.0
2010-05-07 15:05:00,31.13,31.22,30.98,30.99,52800.0,17.7651,17.8165,17.6795,17.6852,52800.0
2010-05-07 15:10:00,30.99,31.06,30.93,31.01,65400.0,17.6852,17.7252,17.651,17.6966,65400.0
2010-05-07 15:15:00,31.0,31.17,30.9,31.15,50600.0,17.6909,17.7879,17.6339,17.7765,50600.0
2010-05-07 15:20:00,31.15,31.25,31.12,31.22,35100.0,17.7765,17.8336,17.7594,17.8165,35100.0
2010-05-07 15:25:00,31.22,31.23,31.06,31.1,50200.0,17.8165,17.8222,17.7252,17.748,50200.0
2010-05-07 15:30:00,31.11,31.16,30.97,31.05,66500.0,17.7537,17.7822,17.6738,17.7195,66500.0
2010-05-07 15:35:00,31.06,31.16,31.02,31.05,73400.0,17.7252,17.7822,17.7023,17.7195,73400.0
2010-05-07 15:40:00,31.05,31.36,31.05,31.23,82100.0,17.7195,17.8964,17.7195,17.8222,82100.0
2010-05-07 15:45:00,31.24,31.26,31.09,31.19,111300.0,17.8279,17.8393,17.7423,17.7994,111300.0
2010-05-07 15:50:00,31.19,31.21,31.08,31.08,97500.0,17.7994,17.8108,17.7366,17.7366,97500.0
2010-05-07 15:55:00,31.08,31.24,31.08,31.14,248100.0,17.7366,17.8279,17.7366,17.7708,248100.0
2010-05-10 09:30:00,32.39,32.74,32.34,32.36,80700.0,18.4842,18.6839,18.4556,18.467,80700.0
2010-05-10 09:35:00,32.36,32.5,32.15,32.46,154200.0,18.467,18.5469,18.3472,18.5241,154200.0
2010-05-10 09:40:00,32.49,32.58,32.34,32.39,75600.0,18.5412,18.5926,18.4556,18.4842,75600.0
2010-05-10 09:45:00,32.39,32.93,32.39,32.93,163900.0,18.4842,18.7923,18.4842,18.7923,163900.0
2010-05-10 09:50:00,32.92,32.96,32.52,32.53,120400.0,18.7866,18.8094,18.5583,18.5641,120400.0
2010-05-10 09:55:00,32.53,32.61,32.43,32.58,80400.0,18.5641,18.6097,18.507,18.5926,80400.0
2010-05-10 10:00:00,32.6,32.66,32.5,32.6,72700.0,18.604,18.6382,18.5469,18.604,72700.0
2010-05-10 10:05:00,32.6,32.63,32.3,32.35,143600.0,18.604,18.6211,18.4328,18.4613,143600.0
2010-05-10 10:10:00,32.35,32.45,32.25,32.37,114000.0,18.4613,18.5184,18.4043,18.4727,114000.0
2010-05-10 10:15:00,32.38,32.39,32.24,32.31,41500.0,18.4785,18.4842,18.3986,18.4385,41500.0
2010-05-10 10:20:00,32.31,32.37,32.18,32.22,49600.0,18.4385,18.4727,18.3643,18.3871,49600.0
2010-05-10 10:25:00,32.23,32.24,31.99,31.99,91000.0,18.3929,18.3986,18.2559,18.2559,91000.0
2010-05-10 10:30:00,32.0,32.21,32.0,32.1,67000.0,18.2616,18.3814,18.2616,18.3187,67000.0
2010-05-10 10:35:00,32.1,32.22,32.05,32.21,63300.0,18.3187,18.3871,18.2901,18.3814,63300.0
2010-05-10 10:40:00,32.21,32.26,32.11,32.13,37000.0,18.3814,18.41,18.3244,18.3358,37000.0
2010-05-10 10:45:00,32.15,32.23,32.14,32.19,24600.0,18.3472,18.3929,18.3415,18.37,24600.0
2010-05-10 10:50:00,32.19,32.24,32.13,32.24,33300.0,18.37,18.3986,18.3358,18.3986,33300.0
2010-05-10 10:55:00,32.25,32.25,32.13,32.25,41500.0,18.4043,18.4043,18.3358,18.4043,41500.0
2010-05-10 11:00:00,32.25,32.4,32.23,32.37,52900.0,18.4043,18.4899,18.3929,18.4727,52900.0
2010-05-10 11:05:00,32.36,32.41,32.27,32.27,15900.0,18.467,18.4956,18.4157,18.4157,15900.0
2010-05-10 11:10:00,32.27,32.31,32.24,32.26,17900.0,18.4157,18.4385,18.3986,18.41,17900.0
2010-05-10 11:15:00,32.27,32.3,32.2,32.29,14200.0,18.4157,18.4328,18.3757,18.4271,14200.0
2010-05-10 11:20:00,32.3,32.34,32.2,32.21,19000.0,18.4328,18.4556,18.3757,18.3814,19000.0
2010-05-10 11:25:00,32.21,32.38,32.21,32.36,12600.0,18.3814,18.4785,18.3814,18.467,12600.0
2010-05-10 11:30:00,32.35,32.41,32.3,32.41,15000.0,18.4613,18.4956,18.4328,18.4956,15000.0
2010-05-10 11:35:00,32.41,32.43,32.33,32.37,20600.0,18.4956,18.507,18.4499,18.4727,20600.0
2010-05-10 11:40:00,32.38,32.48,32.38,32.45,18000.0,18.4785,18.5355,18.4785,18.5184,18000.0
2010-05-10 11:45:00,32.46,32.53,32.46,32.53,29600.0,18.5241,18.5641,18.5241,18.5641,29600.0
2010-05-10 11:50:00,32.53,32.69,32.53,32.69,68700.0,18.5641,18.6554,18.5641,18.6554,68700.0
2010-05-10 11:55:00,32.7,32.77,32.7,32.77,65800.0,18.6611,18.701,18.6611,18.701,65800.0
2010-05-10 12:00:00,32.76,32.78,32.63,32.64,48700.0,18.6953,18.7067,18.6211,18.6268,48700.0
2010-05-10 12:05:00,32.64,32.65,32.56,32.58,30300.0,18.6268,18.6325,18.5812,18.5926,30300.0
2010-05-10 12:10:00,32.58,32.58,32.53,32.56,29200.0,18.5926,18.5926,18.5641,18.5812,29200.0
2010-05-10 12:15:00,32.55,32.57,32.47,32.47,31300.0,18.5755,18.5869,18.5298,18.5298,31300.0
2010-05-10 12:20:00,32.47,32.47,32.38,32.41,19900.0,18.5298,18.5298,18.4785,18.4956,19900.0
2010-05-10 12:25:00,32.41,32.43,32.36,32.36,11600.0,18.4956,18.507,18.467,18.467,11600.0
2010-05-10 12:30:00,32.38,32.43,32.36,32.43,12400.0,18.4785,18.507,18.467,18.507,12400.0
2010-05-10 12:35:00,32.43,32.49,32.39,32.39,16100.0,18.507,18.5412,18.4842,18.4842,16100.0
2010-05-10 12:40:00,32.39,32.4,32.32,32.32,22300.0,18.4842,18.4899,18.4442,18.4442,22300.0
2010-05-10 12:45:00,32.33,32.37,32.32,32.35,10300.0,18.4499,18.4727,18.4442,18.4613,10300.0
2010-05-10 12:50:00,32.34,32.42,32.34,32.41,8300.0,18.4556,18.5013,18.4556,18.4956,8300.0
2010-05-10 12:55:00,32.41,32.44,32.35,32.36,10000.0,18.4956,18.5127,18.4613,18.467,10000.0
2010-05-10 13:00:00,32.37,32.39,32.31,32.31,11700.0,18.4727,18.4842,18.4385,18.4385,11700.0
2010-05-10 13:05:00,32.31,32.33,32.2,32.24,30300.0,18.4385,18.4499,18.3757,18.3986,30300.0
2010-05-10 13:10:00,32.25,32.32,32.2,32.22,45700.0,18.4043,18.4442,18.3757,18.3871,45700.0
2010-05-10 13:15:00,32.22,32.32,32.2,32.31,34700.0,18.3871,18.4442,18.3757,18.4385,34700.0
2010-05-10 13:20:00,32.31,32.36,32.26,32.26,15800.0,18.4385,18.467,18.41,18.41,15800.0
2010-05-10 13:25:00,32.26,32.36,32.26,32.35,20700.0,18.41,18.467,18.41,18.4613,20700.0
2010-05-10 13:30:00,32.36,32.42,32.31,32.4,12600.0,18.467,18.5013,18.4385,18.4899,12600.0
2010-05-10 13:35:00,32.42,32.46,32.36,32.37,8800.0,18.5013,18.5241,18.467,18.4727,8800.0
2010-05-10 13:40:00,32.37,32.37,32.24,32.28,17900.0,18.4727,18.4727,18.3986,18.4214,17900.0
2010-05-10 13:45:00,32.29,32.42,32.25,32.42,14900.0,18.4271,18.5013,18.4043,18.5013,14900.0
2010-05-10 13:50:00,32.43,32.43,32.36,32.36,9900.0,18.507,18.507,18.467,18.467,9900.0
2010-05-10 13:55:00,32.36,32.43,32.3,32.33,12000.0,18.467,18.507,18.4328,18.4499,12000.0
2010-05-10 14:00:00,32.34,32.34,32.22,32.31,20000.0,18.4556,18.4556,18.3871,18.4385,20000.0
2010-05-10 14:05:00,32.31,32.34,32.29,32.32,7700.0,18.4385,18.4556,18.4271,18.4442,7700.0
2010-05-10 14:10:00,32.33,32.36,32.28,32.31,11300.0,18.4499,18.467,18.4214,18.4385,11300.0
2010-05-10 14:15:00,32.33,32.33,32.25,32.26,16200.0,18.4499,18.4499,18.4043,18.41,16200.0
2010-05-10 14:20:00,32.26,32.44,32.26,32.44,15100.0,18.41,18.5127,18.41,18.5127,15100.0
2010-05-10 14:25:00,32.43,32.43,32.32,32.39,20900.0,18.507,18.507,18.4442,18.4842,20900.0
2010-05-10 14:30:00,32.38,32.42,32.37,32.42,12500.0,18.4785,18.5013,18.4727,18.5013,12500.0
2010-05-10 14:35:00,32.42,32.46,32.35,32.35,18300.0,18.5013,18.5241,18.4613,18.4613,18300.0
2010-05-10 14:40:00,32.35,32.46,32.33,32.45,25900.0,18.4613,18.5241,18.4499,18.5184,25900.0
2010-05-10 14:45:00,32.45,32.48,32.42,32.45,14500.0,18.5184,18.5355,18.5013,18.5184,14500.0
2010-05-10 14:50:00,32.45,32.54,32.45,32.53,29100.0,18.5184,18.5698,18.5184,18.5641,29100.0
2010-05-10 14:55:00,32.53,32.55,32.49,32.53,19300.0,18.5641,18.5755,18.5412,18.5641,19300.0
2010-05-10 15:00:00,32.53,32.59,32.52,32.55,44700.0,18.5641,18.5983,18.5583,18.5755,44700.0
2010-05-10 15:05:00,32.54,32.57,32.45,32.47,35600.0,18.5698,18.5869,18.5184,18.5298,35600.0
2010-05-10 15:10:00,32.47,32.53,32.44,32.5,22900.0,18.5298,18.5641,18.5127,18.5469,22900.0
2010-05-10 15:15:00,32.49,32.56,32.42,32.46,40800.0,18.5412,18.5812,18.5013,18.5241,40800.0
2010-05-10 15:20:00,32.47,32.48,32.44,32.46,30300.0,18.5298,18.5355,18.5127,18.5241,30300.0
2010-05-10 15:25:00,32.46,32.54,32.46,32.51,20100.0,18.5241,18.5698,18.5241,18.5526,20100.0
2010-05-10 15:30:00,32.51,32.51,32.43,32.44,28300.0,18.5526,18.5526,18.507,18.5127,28300.0
2010-05-10 15:35:00,32.45,32.49,32.42,32.48,55200.0,18.5184,18.5412,18.5013,18.5355,55200.0
2010-05-10 15:40:00,32.48,32.55,32.48,32.54,46500.0,18.5355,18.5755,18.5355,18.5698,46500.0
2010-05-10 15:45:00,32.55,32.58,32.53,32.56,80800.0,18.5755,18.5926,18.5641,18.5812,80800.0
2010-05-10 15:50:00,32.57,32.67,32.56,32.66,137600.0,18.5869,18.6439,18.5812,18.6382,137600.0
2010-05-10 15:55:00,32.66,32.75,32.66,32.75,187600.0,18.6382,18.6896,18.6382,18.6896,187600.0
2010-05-11 09:30:00,32.44,32.44,32.09,32.23,39500.0,18.5127,18.5127,18.313,18.3929,39500.0
2010-05-11 09:35:00,32.28,32.62,32.24,32.55,70400.0,18.4214,18.6154,18.3986,18.5755,70400.0
2010-05-11 09:40:00,32.57,32.6,32.2,32.27,76600.0,18.5869,18.604,18.3757,18.4157,76600.0
2010-05-11 09:45:00,32.27,32.57,32.27,32.43,56000.0,18.4157,18.5869,18.4157,18.507,56000.0
2010-05-11 09:50:00,32.45,32.6,32.4,32.4,67300.0,18.5184,18.604,18.4899,18.4899,67300.0
2010-05-11 09:55:00,32.4,32.43,32.23,32.3,48900.0,18.4899,18.507,18.3929,18.4328,48900.0
2010-05-11 10:00:00,32.29,32.43,32.2,32.26,85900.0,18.4271,18.507,18.3757,18.41,85900.0
2010-05-11 10:05:00,32.28,32.4,32.2,32.32,60900.0,18.4214,18.4899,18.3757,18.4442,60900.0
2010-05-11 10:10:00,32.34,32.5,32.29,32.5,37600.0,18.4556,18.5469,18.4271,18.5469,37600.0
2010-05-11 10:15:00,32.5,32.57,32.39,32.39,43300.0,18.5469,18.5869,18.4842,18.4842,43300.0
2010-05-11 10:20:00,32.41,32.63,32.41,32.61,40100.0,18.4956,18.6211,18.4956,18.6097,40100.0
2010-05-11 10:25:00,32.61,32.61,32.48,32.48,23100.0,18.6097,18.6097,18.5355,18.5355,23100.0
2010-05-11 10:30:00,32.47,32.5,32.41,32.44,18400.0,18.5298,18.5469,18.4956,18.5127,18400.0
2010-05-11 10:35:00,32.45,32.61,32.45,32.61,38200.0,18.5184,18.6097,18.5184,18.6097,38200.0
2010-05-11 10:40:00,32.62,32.69,32.56,32.6,26800.0,18.6154,18.6554,18.5812,18.604,26800.0
2010-05-11 10:45:00,32.59,32.78,32.58,32.71,30500.0,18.5983,18.7067,18.5926,18.6668,30500.0
2010-05-11 10:50:00,32.7,32.7,32.54,32.57,35000.0,18.6611,18.6611,18.5698,18.5869,35000.0
2010-05-11 10:55:00,32.56,32.62,32.54,32.58,11400.0,18.5812,18.6154,18.5698,18.5926,11400.0
2010-05-11 11:00:00,32.56,32.72,32.55,32.7,22700.0,18.5812,18.6725,18.5755,18.6611,22700.0
2010-05-11 11:05:00,32.7,32.8,32.67,32.79,29000.0,18.6611,18.7181,18.6439,18.7124,29000.0
2010-05-11 11:10:00,32.78,32.9,32.73,32.87,23800.0,18.7067,18.7752,18.6782,18.7581,23800.0
2010-05-11 11:15:00,32.85,32.97,32.79,32.95,37700.0,18.7467,18.8152,18.7124,18.8037,37700.0
2010-05-11 11:20:00,32.95,32.95,32.83,32.91,27700.0,18.8037,18.8037,18.7353,18.7809,27700.0
2010-05-11 11:25:00,32.9,33.04,32.85,33.04,66800.0,18.7752,18.8551,18.7467,18.8551,66800.0
2010-05-11 11:30:00,33.04,33.06,32.97,33.06,51100.0,18.8551,18.8665,18.8152,18.8665,51100.0
2010-05-11 11:35:00,33.06,33.15,33.04,33.05,94800.0,18.8665,18.9179,18.8551,18.8608,94800.0
2010-05-11 11:40:00,33.05,33.1,33.0,33.02,49200.0,18.8608,18.8893,18.8323,18.8437,49200.0
2010-05-11 11:45:00,33.03,33.05,32.9,32.95,39600.0,18.8494,18.8608,18.7752,18.8037,39600.0
2010-05-11 11:50:00,32.95,32.95,32.88,32.94,23600.0,18.8037,18.8037,18.7638,18.798,23600.0
2010-05-11 11:55:00,32.94,33.06,32.92,33.01,26700.0,18.798,18.8665,18.7866,18.838,26700.0
2010-05-11 12:00:00,33.01,33.13,32.99,33.08,39400.0,18.838,18.9065,18.8266,18.8779,39400.0
2010-05-11 12:05:00,33.08,33.26,33.08,33.22,68200.0,18.8779,18.9806,18.8779,18.9578,68200.0
2010-05-11 12:10:00,33.22,33.26,33.17,33.19,41500.0,18.9578,18.9806,18.9293,18.9407,41500.0
2010-05-11 12:15:00,33.19,33.29,33.18,33.2,23500.0,18.9407,18.9978,18.935,18.9464,23500.0
2010-05-11 12:20:00,33.2,33.22,33.13,33.16,27900.0,18.9464,18.9578,18.9065,18.9236,27900.0
2010-05-11 12:25:00,33.16,33.16,33.1,33.11,28300.0,18.9236,18.9236,18.8893,18.895,28300.0
2010-05-11 12:30:00,33.11,33.14,33.05,33.06,30500.0,18.895,18.9122,18.8608,18.8665,30500.0
2010-05-11 12:35:00,33.07,33.08,33.0,33.03,32500.0,18.8722,18.8779,18.8323,18.8494,32500.0
2010-05-11 12:40:00,33.03,33.15,33.01,33.12,51100.0,18.8494,18.9179,18.838,18.9008,51100.0
2010-05-11 12:45:00,33.12,33.19,33.08,33.11,28700.0,18.9008,18.9407,18.8779,18.895,28700.0
2010-05-11 12:50:00,33.11,33.17,33.08,33.14,24100.0,18.895,18.9293,18.8779,18.9122,24100.0
2010-05-11 12:55:00,33.14,33.18,33.11,33.16,23300.0,18.9122,18.935,18.895,18.9236,23300.0
2010-05-11 13:00:00,33.17,33.2,33.12,33.14,16000.0,18.9293,18.9464,18.9008,18.9122,16000.0
2010-05-11 13:05:00,33.14,33.17,33.1,33.16,26800.0,18.9122,18.9293,18.8893,18.9236,26800.0
2010-05-11 13:10:00,33.16,33.18,33.05,33.09,34200.0,18.9236,18.935,18.8608,18.8836,34200.0
2010-05-11 13:15:00,33.09,33.13,33.05,33.05,20100.0,18.8836,18.9065,18.8608,18.8608,20100.0
2010-05-11 13:20:00,33.05,33.07,33.0,33.07,52500.0,18.8608,18.8722,18.8323,18.8722,52500.0
2010-05-11 13:25:00,33.06,33.07,33.0,33.06,16400.0,18.8665,18.8722,18.8323,18.8665,16400.0
2010-05-11 13:30:00,33.06,33.09,33.02,33.04,21600.0,18.8665,18.8836,18.8437,18.8551,21600.0
2010-05-11 13:35:00,33.05,33.09,32.99,33.04,22300.0,18.8608,18.8836,18.8266,18.8551,22300.0
2010-05-11 13:40:00,33.03,33.16,33.0,33.13,26800.0,18.8494,18.9236,18.8323,18.9065,26800.0
2010-05-11 13:45:00,33.13,33.24,33.11,33.22,42200.0,18.9065,18.9692,18.895,18.9578,42200.0
2010-05-11 13:50:00,33.22,33.28,33.18,33.25,41400.0,18.9578,18.9921,18.935,18.9749,41400.0
2010-05-11 13:55:00,33.25,33.25,33.15,33.17,19900.0,18.9749,18.9749,18.9179,18.9293,19900.0
2010-05-11 14:00:00,33.17,33.2,33.13,33.15,32100.0,18.9293,18.9464,18.9065,18.9179,32100.0
2010-05-11 14:05:00,33.16,33.16,33.08,33.09,27800.0,18.9236,18.9236,18.8779,18.8836,27800.0
2010-05-11 14:10:00,33.09,33.09,32.99,33.0,36700.0,18.8836,18.8836,18.8266,18.8323,36700.0
2010-05-11 14:15:00,33.0,33.0,32.87,32.94,59400.0,18.8323,18.8323,18.7581,18.798,59400.0
2010-05-11 14:20:00,32.96,33.05,32.91,32.98,82000.0,18.8094,18.8608,18.7809,18.8209,82000.0
2010-05-11 14:25:00,33.0,33.01,32.9,32.93,46800.0,18.8323,18.838,18.7752,18.7923,46800.0
2010-05-11 14:30:00,32.94,32.94,32.71,32.79,87400.0,18.798,18.798,18.6668,18.7124,87400.0
2010-05-11 14:35:00,32.79,32.8,32.68,32.73,50700.0,18.7124,18.7181,18.6497,18.6782,50700.0
2010-05-11 14:40:00,32.73,32.74,32.64,32.67,64500.0,18.6782,18.6839,18.6268,18.6439,64500.0
2010-05-11 14:45:00,32.68,32.76,32.65,32.72,83500.0,18.6497,18.6953,18.6325,18.6725,83500.0
2010-05-11 14:50:00,32.74,32.76,32.7,32.73,44100.0,18.6839,18.6953,18.6611,18.6782,44100.0
2010-05-11 14:55:00,32.73,32.73,32.62,32.64,56300.0,18.6782,18.6782,18.6154,18.6268,56300.0
2010-05-11 15:00:00,32.64,32.65,32.5,32.63,82300.0,18.6268,18.6325,18.5469,18.6211,82300.0
2010-05-11 15:05:00,32.63,32.67,32.59,32.61,31400.0,18.6211,18.6439,18.5983,18.6097,31400.0
2010-05-11 15:10:00,32.6,32.73,32.58,32.73,48300.0,18.604,18.6782,18.5926,18.6782,48300.0
2010-05-11 15:15:00,32.73,32.75,32.61,32.62,65700.0,18.6782,18.6896,18.6097,18.6154,65700.0
2010-05-11 15:20:00,32.61,32.69,32.55,32.68,63300.0,18.6097,18.6554,18.5755,18.6497,63300.0
2010-05-11 15:25:00,32.68,32.71,32.63,32.64,38400.0,18.6497,18.6668,18.6211,18.6268,38400.0
2010-05-11 15:30:00,32.65,32.67,32.56,32.65,63300.0,18.6325,18.6439,18.5812,18.6325,63300.0
2010-05-11 15:35:00,32.66,32.78,32.66,32.76,50700.0,18.6382,18.7067,18.6382,18.6953,50700.0
2010-05-11 15:40:00,32.77,32.77,32.68,32.75,50300.0,18.701,18.701,18.6497,18.6896,50300.0
2010-05-11 15:45:00,32.75,32.8,32.72,32.74,55500.0,18.6896,18.7181,18.6725,18.6839,55500.0
2010-05-11 15:50:00,32.74,32.77,32.63,32.67,110700.0,18.6839,18.701,18.6211,18.6439,110700.0
2010-05-11 15:55:00,32.67,32.69,32.64,32.68,122700.0,18.6439,18.6554,18.6268,18.6497,122700.0
2010-05-12 09:30:00,32.77,32.85,32.63,32.71,45600.0,18.701,18.7467,18.6211,18.6668,45600.0
2010-05-12 09:35:00,32.74,33.06,32.61,33.0,66600.0,18.6839,18.8665,18.6097,18.8323,66600.0
2010-05-12 09:40:00,32.99,33.07,32.84,33.02,57000.0,18.8266,18.8722,18.741,18.8437,57000.0
2010-05-12 09:45:00,33.02,33.06,32.84,32.88,53100.0,18.8437,18.8665,18.741,18.7638,53100.0
2010-05-12 09:50:00,32.88,32.92,32.78,32.83,51100.0,18.7638,18.7866,18.7067,18.7353,51100.0
2010-05-12 09:55:00,32.84,33.01,32.84,32.99,34400.0,18.741,18.838,18.741,18.8266,34400.0
2010-05-12 10:00:00,32.99,33.02,32.88,33.02,72300.0,18.8266,18.8437,18.7638,18.8437,72300.0
2010-05-12 10:05:00,33.03,33.06,32.87,32.94,57700.0,18.8494,18.8665,18.7581,18.798,57700.0
2010-05-12 10:10:00,32.94,32.97,32.82,32.9,32300.0,18.798,18.8152,18.7296,18.7752,32300.0
2010-05-12 10:15:00,32.9,33.04,32.88,32.98,66500.0,18.7752,18.8551,18.7638,18.8209,66500.0
2010-05-12 10:20:00,32.98,33.01,32.91,32.95,49300.0,18.8209,18.838,18.7809,18.8037,49300.0
2010-05-12 10:25:00,32.97,33.01,32.92,32.98,40700.0,18.8152,18.838,18.7866,18.8209,40700.0
2010-05-12 10:30:00,33.0,33.06,32.96,32.99,60700.0,18.8323,18.8665,18.8094,18.8266,60700.0
2010-05-12 10:35:00,32.99,33.01,32.87,32.94,30000.0,18.8266,18.838,18.7581,18.798,30000.0
2010-05-12 10:40:00,32.94,33.02,32.92,33.0,30600.0,18.798,18.8437,18.7866,18.8323,30600.0
2010-05-12 10:45:00,32.99,33.06,32.99,33.01,39900.0,18.8266,18.8665,18.8266,18.838,39900.0
2010-05-12 10:50:00,33.01,33.02,32.98,32.98,22800.0,18.838,18.8437,18.8209,18.8209,22800.0
2010-05-12 10:55:00,32.98,33.06,32.96,33.01,23800.0,18.8209,18.8665,18.8094,18.838,23800.0
2010-05-12 11:00:00,33.01,33.14,32.99,33.04,61100.0,18.838,18.9122,18.8266,18.8551,61100.0
2010-05-12 11:05:00,33.04,33.1,33.02,33.02,46000.0,18.8551,18.8893,18.8437,18.8437,46000.0
2010-05-12 11:10:00,33.04,33.06,33.0,33.05,12600.0,18.8551,18.8665,18.8323,18.8608,12600.0
2010-05-12 11:15:00,33.05,33.05,32.93,32.97,32500.0,18.8608,18.8608,18.7923,18.8152,32500.0
2010-05-12 11:20:00,32.96,32.98,32.82,32.83,37900.0,18.8094,18.8209,18.7296,18.7353,37900.0
2010-05-12 11:25:00,32.84,32.94,32.82,32.84,28000.0,18.741,18.798,18.7296,18.741,28000.0
2010-05-12 11:30:00,32.83,32.96,32.83,32.91,31400.0,18.7353,18.8094,18.7353,18.7809,31400.0
2010-05-12 11:35:00,32.91,32.94,32.86,32.91,18500.0,18.7809,18.798,18.7524,18.7809,18500.0
2010-05-12 11:40:00,32.91,32.94,32.83,32.88,15600.0,18.7809,18.798,18.7353,18.7638,15600.0
2010-05-12 11:45:00,32.9,32.97,32.86,32.87,30900.0,18.7752,18.8152,18.7524,18.7581,30900.0
2010-05-12 11:50:00,32.88,32.88,32.77,32.83,30600.0,18.7638,18.7638,18.701,18.7353,30600.0
2010-05-12 11:55:00,32.84,32.98,32.82,32.98,18400.0,18.741,18.8209,18.7296,18.8209,18400.0
2010-05-12 12:00:00,32.98,33.01,32.95,32.97,16100.0,18.8209,18.838,18.8037,18.8152,16100.0
2010-05-12 12:05:00,32.98,33.06,32.97,33.0,27400.0,18.8209,18.8665,18.8152,18.8323,27400.0
2010-05-12 12:10:00,33.01,33.06,32.99,33.0,21700.0,18.838,18.8665,18.8266,18.8323,21700.0
2010-05-12 12:15:00,33.01,33.04,32.99,33.0,14100.0,18.838,18.8551,18.8266,18.8323,14100.0
2010-05-12 12:20:00,33.0,33.0,32.96,32.97,11100.0,18.8323,18.8323,18.8094,18.8152,11100.0
2010-05-12 12:25:00,32.97,33.0,32.95,33.0,16000.0,18.8152,18.8323,18.8037,18.8323,16000.0
2010-05-12 12:30:00,32.99,33.01,32.91,32.91,39000.0,18.8266,18.838,18.7809,18.7809,39000.0
2010-05-12 12:35:00,32.91,33.01,32.91,33.0,18500.0,18.7809,18.838,18.7809,18.8323,18500.0
2010-05-12 12:40:00,33.01,33.01,32.96,32.97,6100.0,18.838,18.838,18.8094,18.8152,6100.0
2010-05-12 12:45:00,32.96,32.96,32.92,32.92,23000.0,18.8094,18.8094,18.7866,18.7866,23000.0
2010-05-12 12:50:00,32.93,32.95,32.9,32.91,14400.0,18.7923,18.8037,18.7752,18.7809,14400.0
2010-05-12 12:55:00,32.93,33.02,32.92,33.01,20700.0,18.7923,18.8437,18.7866,18.838,20700.0
2010-05-12 13:00:00,33.0,33.03,32.96,33.01,18800.0,18.8323,18.8494,18.8094,18.838,18800.0
2010-05-12 13:05:00,33.03,33.12,32.99,33.0,29000.0,18.8494,18.9008,18.8266,18.8323,29000.0
2010-05-12 13:10:00,33.0,33.04,32.99,33.04,16800.0,18.8323,18.8551,18.8266,18.8551,16800.0
2010-05-12 13:15:00,33.05,33.13,33.04,33.09,18200.0,18.8608,18.9065,18.8551,18.8836,18200.0
2010-05-12 13:20:00,33.1,33.11,33.03,33.04,13500.0,18.8893,18.895,18.8494,18.8551,13500.0
2010-05-12 13:25:00,33.04,33.07,33.0,33.07,11000.0,18.8551,18.8722,18.8323,18.8722,11000.0
2010-05-12 13:30:00,33.06,33.1,33.04,33.06,38300.0,18.8665,18.8893,18.8551,18.8665,38300.0
2010-05-12 13:35:00,33.05,33.09,33.02,33.03,27400.0,18.8608,18.8836,18.8437,18.8494,27400.0
2010-05-12 13:40:00,33.01,33.05,32.99,33.03,23300.0,18.838,18.8608,18.8266,18.8494,23300.0
2010-05-12 13:45:00,33.03,33.1,33.01,33.09,21000.0,18.8494,18.8893,18.838,18.8836,21000.0
2010-05-12 13:50:00,33.09,33.1,33.0,33.01,24700.0,18.8836,18.8893,18.8323,18.838,24700.0
2010-05-12 13:55:00,33.01,33.04,32.99,33.01,25900.0,18.838,18.8551,18.8266,18.838,25900.0
2010-05-12 14:00:00,33.01,33.07,32.98,33.0,24600.0,18.838,18.8722,18.8209,18.8323,24600.0
2010-05-12 14:05:00,33.01,33.04,32.96,32.97,25600.0,18.838,18.8551,18.8094,18.8152,25600.0
2010-05-12 14:10:00,32.97,33.05,32.95,33.02,28000.0,18.8152,18.8608,18.8037,18.8437,28000.0
2010-05-12 14:15:00,33.02,33.09,33.0,33.05,27300.0,18.8437,18.8836,18.8323,18.8608,27300.0
2010-05-12 14:20:00,33.05,33.11,33.03,33.09,26900.0,18.8608,18.895,18.8494,18.8836,26900.0
2010-05-12 14:25:00,33.1,33.14,33.07,33.14,18300.0,18.8893,18.9122,18.8722,18.9122,18300.0
2010-05-12 14:30:00,33.15,33.19,33.13,33.15,40100.0,18.9179,18.9407,18.9065,18.9179,40100.0
2010-05-12 14:35:00,33.16,33.18,33.13,33.14,24000.0,18.9236,18.935,18.9065,18.9122,24000.0
2010-05-12 14:40:00,33.13,33.19,33.11,33.14,20400.0,18.9065,18.9407,18.895,18.9122,20400.0
2010-05-12 14:45:00,33.15,33.19,33.13,33.16,22400.0,18.9179,18.9407,18.9065,18.9236,22400.0
2010-05-12 14:50:00,33.17,33.19,33.13,33.16,26200.0,18.9293,18.9407,18.9065,18.9236,26200.0
2010-05-12 14:55:00,33.17,33.18,33.15,33.17,15800.0,18.9293,18.935,18.9179,18.9293,15800.0
2010-05-12 15:00:00,33.17,33.22,33.16,33.17,32800.0,18.9293,18.9578,18.9236,18.9293,32800.0
2010-05-12 15:05:00,33.18,33.23,33.17,33.17,40100.0,18.935,18.9635,18.9293,18.9293,40100.0
2010-05-12 15:10:00,33.17,33.19,33.14,33.15,52600.0,18.9293,18.9407,18.9122,18.9179,52600.0
2010-05-12 15:15:00,33.17,33.18,33.1,33.11,39800.0,18.9293,18.935,18.8893,18.895,39800.0
2010-05-12 15:20:00,33.11,33.15,33.08,33.08,34200.0,18.895,18.9179,18.8779,18.8779,34200.0
2010-05-12 15:25:00,33.09,33.15,33.09,33.11,31800.0,18.8836,18.9179,18.8836,18.895,31800.0
2010-05-12 15:30:00,33.11,33.14,33.05,33.1,79400.0,18.895,18.9122,18.8608,18.8893,79400.0
2010-05-12 15:35:00,33.1,33.13,33.06,33.11,51300.0,18.8893,18.9065,18.8665,18.895,51300.0
2010-05-12 15:40:00,33.11,33.17,33.1,33.12,52400.0,18.895,18.9293,18.8893,18.9008,52400.0
2010-05-12 15:45:00,33.12,33.22,33.12,33.19,75900.0,18.9008,18.9578,18.9008,18.9407,75900.0
2010-05-12 15:50:00,33.2,33.25,33.16,33.19,146900.0,18.9464,18.9749,18.9236,18.9407,146900.0
2010-05-12 15:55:00,33.19,33.23,33.18,33.23,105500.0,18.9407,18.9635,18.935,18.9635,105500.0
2010-05-13 09:30:00,33.0,33.14,32.48,32.48,98300.0,18.9202,19.0005,18.6221,18.6221,98300.0
2010-05-13 09:35:00,32.48,32.78,32.48,32.51,86500.0,18.6221,18.7941,18.6221,18.6393,86500.0
2010-05-13 09:40:00,32.52,32.63,32.47,32.61,59800.0,18.645,18.7081,18.6163,18.6966,59800.0
2010-05-13 09:45:00,32.61,32.79,32.55,32.75,92800.0,18.6966,18.7998,18.6622,18.7769,92800.0
2010-05-13 09:50:00,32.75,32.92,32.67,32.83,58200.0,18.7769,18.8744,18.731,18.8228,58200.0
2010-05-13 09:55:00,32.81,32.83,32.69,32.69,54300.0,18.8113,18.8228,18.7425,18.7425,54300.0
2010-05-13 10:00:00,32.68,32.79,32.66,32.73,62400.0,18.7367,18.7998,18.7253,18.7654,62400.0
2010-05-13 10:05:00,32.73,32.73,32.56,32.72,51300.0,18.7654,18.7654,18.6679,18.7597,51300.0
2010-05-13 10:10:00,32.71,32.73,32.6,32.72,26000.0,18.7539,18.7654,18.6909,18.7597,26000.0
2010-05-13 10:15:00,32.73,32.85,32.72,32.85,32000.0,18.7654,18.8342,18.7597,18.8342,32000.0
2010-05-13 10:20:00,32.85,32.88,32.8,32.82,30300.0,18.8342,18.8514,18.8056,18.817,30300.0
2010-05-13 10:25:00,32.83,32.87,32.73,32.77,35800.0,18.8228,18.8457,18.7654,18.7884,35800.0
2010-05-13 10:30:00,32.78,32.84,32.73,32.77,31200.0,18.7941,18.8285,18.7654,18.7884,31200.0
2010-05-13 10:35:00,32.78,32.9,32.75,32.87,31200.0,18.7941,18.8629,18.7769,18.8457,31200.0
2010-05-13 10:40:00,32.88,32.96,32.87,32.95,35100.0,18.8514,18.8973,18.8457,18.8916,35100.0
2010-05-13 10:45:00,32.93,32.99,32.93,32.94,37600.0,18.8801,18.9145,18.8801,18.8858,37600.0
2010-05-13 10:50:00,32.94,32.95,32.83,32.85,22500.0,18.8858,18.8916,18.8228,18.8342,22500.0
2010-05-13 10:55:00,32.86,32.87,32.7,32.72,42300.0,18.84,18.8457,18.7482,18.7597,42300.0
2010-05-13 11:00:00,32.7,32.73,32.6,32.64,38600.0,18.7482,18.7654,18.6909,18.7138,38600.0
2010-05-13 11:05:00,32.64,32.71,32.62,32.67,43000.0,18.7138,18.7539,18.7023,18.731,43000.0
2010-05-13 11:10:00,32.66,32.71,32.66,32.69,17500.0,18.7253,18.7539,18.7253,18.7425,17500.0
2010-05-13 11:15:00,32.68,32.72,32.63,32.69,16900.0,18.7367,18.7597,18.7081,18.7425,16900.0
2010-05-13 11:20:00,32.69,32.76,32.69,32.72,15400.0,18.7425,18.7826,18.7425,18.7597,15400.0
2010-05-13 11:25:00,32.72,32.74,32.65,32.65,10200.0,18.7597,18.7711,18.7195,18.7195,10200.0
2010-05-13 11:30:00,32.66,32.67,32.6,32.6,27400.0,18.7253,18.731,18.6909,18.6909,27400.0
2010-05-13 11:35:00,32.59,32.6,32.5,32.55,27600.0,18.6851,18.6909,18.6335,18.6622,27600.0
2010-05-13 11:40:00,32.57,32.63,32.52,32.54,24500.0,18.6737,18.7081,18.645,18.6565,24500.0
2010-05-13 11:45:00,32.55,32.6,32.55,32.6,8100.0,18.6622,18.6909,18.6622,18.6909,8100.0
2010-05-13 11:50:00,32.6,32.6,32.47,32.5,39800.0,18.6909,18.6909,18.6163,18.6335,39800.0
2010-05-13 11:55:00,32.49,32.51,32.44,32.45,51700.0,18.6278,18.6393,18.5991,18.6049,51700.0
2010-05-13 12:00:00,32.45,32.47,32.36,32.39,51500.0,18.6049,18.6163,18.5533,18.5705,51500.0
2010-05-13 12:05:00,32.39,32.49,32.35,32.46,29000.0,18.5705,18.6278,18.5475,18.6106,29000.0
2010-05-13 12:10:00,32.44,32.49,32.43,32.47,12900.0,18.5991,18.6278,18.5934,18.6163,12900.0
2010-05-13 12:15:00,32.46,32.47,32.37,32.38,24600.0,18.6106,18.6163,18.559,18.5647,24600.0
2010-05-13 12:20:00,32.37,32.44,32.36,32.42,9900.0,18.559,18.5991,18.5533,18.5877,9900.0
2010-05-13 12:25:00,32.41,32.43,32.38,32.43,12600.0,18.5819,18.5934,18.5647,18.5934,12600.0
2010-05-13 12:30:00,32.45,32.47,32.44,32.45,3600.0,18.6049,18.6163,18.5991,18.6049,3600.0
2010-05-13 12:35:00,32.45,32.49,32.45,32.48,6700.0,18.6049,18.6278,18.6049,18.6221,6700.0
2010-05-13 12:40:00,32.47,32.56,32.47,32.55,25900.0,18.6163,18.6679,18.6163,18.6622,25900.0
2010-05-13 12:45:00,32.56,32.6,32.54,32.56,29300.0,18.6679,18.6909,18.6565,18.6679,29300.0
2010-05-13 12:50:00,32.56,32.58,32.54,32.58,8400.0,18.6679,18.6794,18.6565,18.6794,8400.0
2010-05-13 12:55:00,32.58,32.62,32.55,32.56,17400.0,18.6794,18.7023,18.6622,18.6679,17400.0
2010-05-13 13:00:00,32.55,32.56,32.47,32.49,21300.0,18.6622,18.6679,18.6163,18.6278,21300.0
2010-05-13 13:05:00,32.49,32.57,32.49,32.56,21000.0,18.6278,18.6737,18.6278,18.6679,21000.0
2010-05-13 13:10:00,32.56,32.66,32.54,32.64,32400.0,18.6679,18.7253,18.6565,18.7138,32400.0
2010-05-13 13:15:00,32.66,32.74,32.64,32.7,57300.0,18.7253,18.7711,18.7138,18.7482,57300.0
2010-05-13 13:20:00,32.71,32.73,32.67,32.68,35600.0,18.7539,18.7654,18.731,18.7367,35600.0
2010-05-13 13:25:00,32.69,32.7,32.66,32.69,8700.0,18.7425,18.7482,18.7253,18.7425,8700.0
2010-05-13 13:30:00,32.68,32.72,32.68,32.68,28700.0,18.7367,18.7597,18.7367,18.7367,28700.0
2010-05-13 13:35:00,32.69,32.7,32.64,32.66,6900.0,18.7425,18.7482,18.7138,18.7253,6900.0
2010-05-13 13:40:00,32.67,32.67,32.54,32.6,29600.0,18.731,18.731,18.6565,18.6909,29600.0
2010-05-13 13:45:00,32.6,32.62,32.55,32.59,16000.0,18.6909,18.7023,18.6622,18.6851,16000.0
2010-05-13 13:50:00,32.58,32.6,32.51,32.51,29000.0,18.6794,18.6909,18.6393,18.6393,29000.0
2010-05-13 13:55:00,32.51,32.53,32.5,32.5,8800.0,18.6393,18.6507,18.6335,18.6335,8800.0
2010-05-13 14:00:00,32.51,32.53,32.51,32.52,32800.0,18.6393,18.6507,18.6393,18.645,32800.0
2010-05-13 14:05:00,32.52,32.53,32.51,32.52,48300.0,18.645,18.6507,18.6393,18.645,48300.0
2010-05-13 14:10:00,32.53,32.53,32.5,32.51,23400.0,18.6507,18.6507,18.6335,18.6393,23400.0
2010-05-13 14:15:00,32.5,32.53,32.5,32.51,22900.0,18.6335,18.6507,18.6335,18.6393,22900.0
2010-05-13 14:20:00,32.51,32.51,32.43,32.46,29800.0,18.6393,18.6393,18.5934,18.6106,29800.0
2010-05-13 14:25:00,32.46,32.49,32.42,32.43,29000.0,18.6106,18.6278,18.5877,18.5934,29000.0
2010-05-13 14:30:00,32.43,32.46,32.39,32.44,38100.0,18.5934,18.6106,18.5705,18.5991,38100.0
2010-05-13 14:35:00,32.42,32.49,32.41,32.48,39700.0,18.5877,18.6278,18.5819,18.6221,39700.0
2010-05-13 14:40:00,32.48,32.48,32.42,32.43,16900.0,18.6221,18.6221,18.5877,18.5934,16900.0
2010-05-13 14:45:00,32.43,32.43,32.36,32.37,18500.0,18.5934,18.5934,18.5533,18.559,18500.0
2010-05-13 14:50:00,32.36,32.36,32.26,32.28,32900.0,18.5533,18.5533,18.4959,18.5074,32900.0
2010-05-13 14:55:00,32.28,32.31,32.25,32.31,19900.0,18.5074,18.5246,18.4902,18.5246,19900.0
2010-05-13 15:00:00,32.31,32.38,32.3,32.35,17600.0,18.5246,18.5647,18.5189,18.5475,17600.0
2010-05-13 15:05:00,32.35,32.35,32.26,32.27,29500.0,18.5475,18.5475,18.4959,18.5017,29500.0
2010-05-13 15:10:00,32.27,32.3,32.14,32.16,54300.0,18.5017,18.5189,18.4271,18.4386,54300.0
2010-05-13 15:15:00,32.16,32.17,32.06,32.11,70000.0,18.4386,18.4443,18.3813,18.4099,70000.0
2010-05-13 15:20:00,32.11,32.19,32.09,32.15,37400.0,18.4099,18.4558,18.3985,18.4329,37400.0
2010-05-13 15:25:00,32.16,32.2,32.11,32.12,46400.0,18.4386,18.4615,18.4099,18.4157,46400.0
2010-05-13 15:30:00,32.12,32.17,32.09,32.12,53100.0,18.4157,18.4443,18.3985,18.4157,53100.0
2010-05-13 15:35:00,32.12,32.16,32.0,32.05,83200.0,18.4157,18.4386,18.3469,18.3755,83200.0
2010-05-13 15:40:00,32.05,32.08,31.98,32.08,89000.0,18.3755,18.3927,18.3354,18.3927,89000.0
2010-05-13 15:45:00,32.08,32.19,32.08,32.16,80300.0,18.3927,18.4558,18.3927,18.4386,80300.0
2010-05-13 15:50:00,32.16,32.24,32.16,32.2,135000.0,18.4386,18.4845,18.4386,18.4615,135000.0
2010-05-13 15:55:00,32.2,32.2,32.09,32.11,155900.0,18.4615,18.4615,18.3985,18.4099,155900.0
2010-05-14 09:30:00,31.82,31.93,31.58,31.59,70400.0,18.2437,18.3067,18.1061,18.1118,70400.0
2010-05-14 09:35:00,31.61,31.66,31.37,31.41,87000.0,18.1233,18.1519,17.9857,18.0086,87000.0
2010-05-14 09:40:00,31.41,31.48,31.24,31.35,117100.0,18.0086,18.0487,17.9111,17.9742,117100.0
2010-05-14 09:45:00,31.36,31.41,31.29,31.33,164700.0,17.9799,18.0086,17.9398,17.9627,164700.0
2010-05-14 09:50:00,31.32,31.44,31.24,31.24,72100.0,17.957,18.0258,17.9111,17.9111,72100.0
2010-05-14 09:55:00,31.26,31.34,31.16,31.2,33700.0,17.9226,17.9685,17.8653,17.8882,33700.0
2010-05-14 10:00:00,31.19,31.2,31.04,31.14,104600.0,17.8825,17.8882,17.7965,17.8538,104600.0
2010-05-14 10:05:00,31.14,31.22,31.06,31.17,72400.0,17.8538,17.8997,17.8079,17.871,72400.0
2010-05-14 10:10:00,31.17,31.48,31.15,31.44,63400.0,17.871,18.0487,17.8595,18.0258,63400.0
2010-05-14 10:15:00,31.44,31.46,31.32,31.35,58400.0,18.0258,18.0373,17.957,17.9742,58400.0
2010-05-14 10:20:00,31.34,31.5,31.28,31.48,53200.0,17.9685,18.0602,17.9341,18.0487,53200.0
2010-05-14 10:25:00,31.49,31.5,31.38,31.39,49000.0,18.0545,18.0602,17.9914,17.9971,49000.0
2010-05-14 10:30:00,31.39,31.44,31.32,31.32,31600.0,17.9971,18.0258,17.957,17.957,31600.0
2010-05-14 10:35:00,31.35,31.37,31.27,31.28,48700.0,17.9742,17.9857,17.9283,17.9341,48700.0
2010-05-14 10:40:00,31.29,31.32,31.23,31.23,63100.0,17.9398,17.957,17.9054,17.9054,63100.0
2010-05-14 10:45:00,31.24,31.3,31.15,31.29,88400.0,17.9111,17.9455,17.8595,17.9398,88400.0
2010-05-14 10:50:00,31.29,31.47,31.27,31.47,30300.0,17.9398,18.043,17.9283,18.043,30300.0
2010-05-14 10:55:00,31.47,31.47,31.34,31.36,17000.0,18.043,18.043,17.9685,17.9799,17000.0
2010-05-14 11:00:00,31.34,31.34,31.24,31.26,21600.0,17.9685,17.9685,17.9111,17.9226,21600.0
2010-05-14 11:05:00,31.24,31.26,31.16,31.2,25400.0,17.9111,17.9226,17.8653,17.8882,25400.0
2010-05-14 11:10:00,31.19,31.22,31.09,31.2,27300.0,17.8825,17.8997,17.8251,17.8882,27300.0
2010-05-14 11:15:00,31.2,31.22,31.05,31.05,43300.0,17.8882,17.8997,17.8022,17.8022,43300.0
2010-05-14 11:20:00,31.05,31.06,30.89,30.98,60400.0,17.8022,17.8079,17.7105,17.7621,60400.0
2010-05-14 11:25:00,31.0,31.08,30.98,31.0,29400.0,17.7735,17.8194,17.7621,17.7735,29400.0
2010-05-14 11:30:00,31.0,31.07,30.97,31.03,16900.0,17.7735,17.8137,17.7563,17.7907,16900.0
2010-05-14 11:35:00,31.02,31.04,30.99,31.01,19500.0,17.785,17.7965,17.7678,17.7793,19500.0
2010-05-14 11:40:00,31.0,31.0,30.91,30.95,35800.0,17.7735,17.7735,17.7219,17.7449,35800.0
2010-05-14 11:45:00,30.94,30.94,30.84,30.84,31600.0,17.7391,17.7391,17.6818,17.6818,31600.0
2010-05-14 11:50:00,30.83,30.84,30.78,30.83,38200.0,17.6761,17.6818,17.6474,17.6761,38200.0
2010-05-14 11:55:00,30.83,30.87,30.79,30.85,23900.0,17.6761,17.699,17.6531,17.6875,23900.0
2010-05-14 12:00:00,30.85,30.87,30.8,30.83,19200.0,17.6875,17.699,17.6589,17.6761,19200.0
2010-05-14 12:05:00,30.83,30.86,30.71,30.79,45100.0,17.6761,17.6933,17.6073,17.6531,45100.0
2010-05-14 12:10:00,30.79,30.84,30.79,30.8,10500.0,17.6531,17.6818,17.6531,17.6589,10500.0
2010-05-14 12:15:00,30.81,30.87,30.75,30.85,57300.0,17.6646,17.699,17.6302,17.6875,57300.0
2010-05-14 12:20:00,30.87,30.93,30.81,30.93,54200.0,17.699,17.7334,17.6646,17.7334,54200.0
2010-05-14 12:25:00,30.94,30.94,30.84,30.86,28700.0,17.7391,17.7391,17.6818,17.6933,28700.0
2010-05-14 12:30:00,30.86,30.88,30.8,30.82,45600.0,17.6933,17.7047,17.6589,17.6703,45600.0
2010-05-14 12:35:00,30.82,30.85,30.79,30.83,38200.0,17.6703,17.6875,17.6531,17.6761,38200.0
2010-05-14 12:40:00,30.83,30.92,30.81,30.88,34900.0,17.6761,17.7277,17.6646,17.7047,34900.0
2010-05-14 12:45:00,30.89,30.89,30.79,30.81,20200.0,17.7105,17.7105,17.6531,17.6646,20200.0
2010-05-14 12:50:00,30.82,30.83,30.8,30.82,19000.0,17.6703,17.6761,17.6589,17.6703,19000.0
2010-05-14 12:55:00,30.83,30.85,30.82,30.83,44900.0,17.6761,17.6875,17.6703,17.6761,44900.0
2010-05-14 13:00:00,30.83,30.85,30.78,30.79,70300.0,17.6761,17.6875,17.6474,17.6531,70300.0
2010-05-14 13:05:00,30.78,30.81,30.76,30.79,22800.0,17.6474,17.6646,17.6359,17.6531,22800.0
2010-05-14 13:10:00,30.79,30.84,30.78,30.84,19600.0,17.6531,17.6818,17.6474,17.6818,19600.0
2010-05-14 13:15:00,30.84,30.84,30.72,30.73,28300.0,17.6818,17.6818,17.613,17.6187,28300.0
2010-05-14 13:20:00,30.73,30.83,30.73,30.82,11500.0,17.6187,17.6761,17.6187,17.6703,11500.0
2010-05-14 13:25:00,30.82,30.83,30.77,30.78,10400.0,17.6703,17.6761,17.6417,17.6474,10400.0
2010-05-14 13:30:00,30.77,30.78,30.67,30.68,25000.0,17.6417,17.6474,17.5843,17.5901,25000.0
2010-05-14 13:35:00,30.68,30.74,30.63,30.64,32200.0,17.5901,17.6245,17.5614,17.5671,32200.0
2010-05-14 13:40:00,30.65,30.68,30.62,30.68,29500.0,17.5729,17.5901,17.5557,17.5901,29500.0
2010-05-14 13:45:00,30.68,30.73,30.68,30.69,20900.0,17.5901,17.6187,17.5901,17.5958,20900.0
2010-05-14 13:50:00,30.69,30.71,30.66,30.68,22100.0,17.5958,17.6073,17.5786,17.5901,22100.0
2010-05-14 13:55:00,30.69,30.75,30.67,30.69,85400.0,17.5958,17.6302,17.5843,17.5958,85400.0
2010-05-14 14:00:00,30.69,30.72,30.68,30.7,24400.0,17.5958,17.613,17.5901,17.6015,24400.0
2010-05-14 14:05:00,30.7,30.7,30.66,30.66,23100.0,17.6015,17.6015,17.5786,17.5786,23100.0
2010-05-14 14:10:00,30.67,30.69,30.6,30.61,50700.0,17.5843,17.5958,17.5442,17.5499,50700.0
2010-05-14 14:15:00,30.63,30.63,30.58,30.59,43100.0,17.5614,17.5614,17.5327,17.5385,43100.0
2010-05-14 14:20:00,30.59,30.68,30.59,30.68,30100.0,17.5385,17.5901,17.5385,17.5901,30100.0
2010-05-14 14:25:00,30.68,30.69,30.62,30.66,27100.0,17.5901,17.5958,17.5557,17.5786,27100.0
2010-05-14 14:30:00,30.66,30.74,30.66,30.72,48800.0,17.5786,17.6245,17.5786,17.613,48800.0
2010-05-14 14:35:00,30.72,30.81,30.69,30.78,33600.0,17.613,17.6646,17.5958,17.6474,33600.0
2010-05-14 14:40:00,30.78,30.8,30.75,30.76,48000.0,17.6474,17.6589,17.6302,17.6359,48000.0
2010-05-14 14:45:00,30.76,30.78,30.74,30.74,31700.0,17.6359,17.6474,17.6245,17.6245,31700.0
2010-05-14 14:50:00,30.75,30.81,30.72,30.74,59500.0,17.6302,17.6646,17.613,17.6245,59500.0
2010-05-14 14:55:00,30.72,30.74,30.69,30.7,67900.0,17.613,17.6245,17.5958,17.6015,67900.0
2010-05-14 15:00:00,30.69,30.71,30.67,30.7,67600.0,17.5958,17.6073,17.5843,17.6015,67600.0
2010-05-14 15:05:00,30.7,30.71,30.64,30.69,38100.0,17.6015,17.6073,17.5671,17.5958,38100.0
2010-05-14 15:10:00,30.68,30.75,30.68,30.71,56000.0,17.5901,17.6302,17.5901,17.6073,56000.0
2010-05-14 15:15:00,30.72,30.72,30.66,30.66,40000.0,17.613,17.613,17.5786,17.5786,40000.0
2010-05-14 15:20:00,30.66,30.69,30.6,30.64,62400.0,17.5786,17.5958,17.5442,17.5671,62400.0
2010-05-14 15:25:00,30.64,30.69,30.59,30.69,42000.0,17.5671,17.5958,17.5385,17.5958,42000.0
2010-05-14 15:30:00,30.69,30.77,30.69,30.76,51500.0,17.5958,17.6417,17.5958,17.6359,51500.0
2010-05-14 15:35:00,30.76,30.78,30.72,30.77,55900.0,17.6359,17.6474,17.613,17.6417,55900.0
2010-05-14 15:40:00,30.77,30.95,30.76,30.93,249000.0,17.6417,17.7449,17.6359,17.7334,249000.0
2010-05-14 15:45:00,30.93,30.94,30.88,30.92,97200.0,17.7334,17.7391,17.7047,17.7277,97200.0
2010-05-14 15:50:00,30.92,31.05,30.88,31.04,159700.0,17.7277,17.8022,17.7047,17.7965,159700.0
2010-05-14 15:55:00,31.04,31.1,30.96,30.97,319700.0,17.7965,17.8309,17.7506,17.7563,319700.0
2010-05-17 09:30:00,31.08,31.32,30.96,31.03,67700.0,17.8194,17.957,17.7506,17.7907,67700.0
2010-05-17 09:35:00,31.01,31.56,31.01,31.45,50500.0,17.7793,18.0946,17.7793,18.0315,50500.0
2010-05-17 09:40:00,31.44,31.55,31.29,31.29,33500.0,18.0258,18.0889,17.9398,17.9398,33500.0
2010-05-17 09:45:00,31.29,31.29,31.1,31.18,25100.0,17.9398,17.9398,17.8309,17.8767,25100.0
2010-05-17 09:50:00,31.2,31.3,31.1,31.14,30700.0,17.8882,17.9455,17.8309,17.8538,30700.0
2010-05-17 09:55:00,31.15,31.21,31.07,31.18,93400.0,17.8595,17.8939,17.8137,17.8767,93400.0
2010-05-17 10:00:00,31.18,31.3,31.14,31.2,51100.0,17.8767,17.9455,17.8538,17.8882,51100.0
2010-05-17 10:05:00,31.2,31.36,31.2,31.25,51200.0,17.8882,17.9799,17.8882,17.9169,51200.0
2010-05-17 10:10:00,31.25,31.4,31.2,31.36,53800.0,17.9169,18.0029,17.8882,17.9799,53800.0
2010-05-17 10:15:00,31.37,31.69,31.37,31.63,96600.0,17.9857,18.1691,17.9857,18.1347,96600.0
2010-05-17 10:20:00,31.62,31.62,31.4,31.42,65300.0,18.129,18.129,18.0029,18.0143,65300.0
2010-05-17 10:25:00,31.42,31.57,31.41,31.53,28200.0,18.0143,18.1003,18.0086,18.0774,28200.0
2010-05-17 10:30:00,31.53,31.58,31.46,31.54,33700.0,18.0774,18.1061,18.0373,18.0831,33700.0
2010-05-17 10:35:00,31.55,31.66,31.53,31.54,34300.0,18.0889,18.1519,18.0774,18.0831,34300.0
2010-05-17 10:40:00,31.55,31.56,31.37,31.37,44700.0,18.0889,18.0946,17.9857,17.9857,44700.0
2010-05-17 10:45:00,31.39,31.5,31.36,31.46,27500.0,17.9971,18.0602,17.9799,18.0373,27500.0
2010-05-17 10:50:00,31.45,31.54,31.45,31.5,35400.0,18.0315,18.0831,18.0315,18.0602,35400.0
2010-05-17 10:55:00,31.49,31.49,31.37,31.37,31500.0,18.0545,18.0545,17.9857,17.9857,31500.0
2010-05-17 11:00:00,31.37,31.42,31.31,31.34,35800.0,17.9857,18.0143,17.9513,17.9685,35800.0
2010-05-17 11:05:00,31.35,31.36,31.32,31.35,26400.0,17.9742,17.9799,17.957,17.9742,26400.0
2010-05-17 11:10:00,31.35,31.35,31.19,31.21,48900.0,17.9742,17.9742,17.8825,17.8939,48900.0
2010-05-17 11:15:00,31.21,31.25,31.07,31.08,60400.0,17.8939,17.9169,17.8137,17.8194,60400.0
2010-05-17 11:20:00,31.08,31.17,31.05,31.08,66400.0,17.8194,17.871,17.8022,17.8194,66400.0
2010-05-17 11:25:00,31.08,31.09,30.96,31.05,48500.0,17.8194,17.8251,17.7506,17.8022,48500.0
2010-05-17 11:30:00,31.05,31.07,30.97,31.06,37400.0,17.8022,17.8137,17.7563,17.8079,37400.0
2010-05-17 11:35:00,31.06,31.14,31.04,31.1,43100.0,17.8079,17.8538,17.7965,17.8309,43100.0
2010-05-17 11:40:00,31.11,31.21,31.11,31.15,27100.0,17.8366,17.8939,17.8366,17.8595,27100.0
2010-05-17 11:45:00,31.15,31.17,31.04,31.09,32300.0,17.8595,17.871,17.7965,17.8251,32300.0
2010-05-17 11:50:00,31.09,31.09,30.93,30.99,57500.0,17.8251,17.8251,17.7334,17.7678,57500.0
2010-05-17 11:55:00,30.98,31.02,30.94,30.99,40800.0,17.7621,17.785,17.7391,17.7678,40800.0
2010-05-17 12:00:00,30.99,30.99,30.6,30.62,114100.0,17.7678,17.7678,17.5442,17.5557,114100.0
2010-05-17 12:05:00,30.63,30.71,30.58,30.59,67400.0,17.5614,17.6073,17.5327,17.5385,67400.0
2010-05-17 12:10:00,30.59,30.79,30.59,30.72,36000.0,17.5385,17.6531,17.5385,17.613,36000.0
2010-05-17 12:15:00,30.73,30.84,30.7,30.82,40000.0,17.6187,17.6818,17.6015,17.6703,40000.0
2010-05-17 12:20:00,30.83,30.9,30.81,30.85,26200.0,17.6761,17.7162,17.6646,17.6875,26200.0
2010-05-17 12:25:00,30.85,30.91,30.84,30.84,33500.0,17.6875,17.7219,17.6818,17.6818,33500.0
2010-05-17 12:30:00,30.84,30.98,30.84,30.97,283100.0,17.6818,17.7621,17.6818,17.7563,283100.0
2010-05-17 12:35:00,30.96,30.97,30.88,30.9,111800.0,17.7506,17.7563,17.7047,17.7162,111800.0
2010-05-17 12:40:00,30.9,30.91,30.87,30.87,50700.0,17.7162,17.7219,17.699,17.699,50700.0
2010-05-17 12:45:00,30.87,30.9,30.87,30.89,18900.0,17.699,17.7162,17.699,17.7105,18900.0
2010-05-17 12:50:00,30.89,30.9,30.74,30.81,31500.0,17.7105,17.7162,17.6245,17.6646,31500.0
2010-05-17 12:55:00,30.81,30.81,30.69,30.71,39500.0,17.6646,17.6646,17.5958,17.6073,39500.0
2010-05-17 13:00:00,30.7,30.73,30.66,30.68,73200.0,17.6015,17.6187,17.5786,17.5901,73200.0
2010-05-17 13:05:00,30.7,30.73,30.67,30.69,30400.0,17.6015,17.6187,17.5843,17.5958,30400.0
2010-05-17 13:10:00,30.71,30.76,30.7,30.75,27300.0,17.6073,17.6359,17.6015,17.6302,27300.0
2010-05-17 13:15:00,30.75,30.95,30.73,30.95,73800.0,17.6302,17.7449,17.6187,17.7449,73800.0
2010-05-17 13:20:00,30.93,30.97,30.92,30.97,35000.0,17.7334,17.7563,17.7277,17.7563,35000.0
2010-05-17 13:25:00,30.97,31.05,30.97,31.03,36900.0,17.7563,17.8022,17.7563,17.7907,36900.0
2010-05-17 13:30:00,31.03,31.12,31.03,31.05,38600.0,17.7907,17.8423,17.7907,17.8022,38600.0
2010-05-17 13:35:00,31.06,31.11,31.03,31.06,58200.0,17.8079,17.8366,17.7907,17.8079,58200.0
2010-05-17 13:40:00,31.05,31.08,30.95,30.95,62900.0,17.8022,17.8194,17.7449,17.7449,62900.0
2010-05-17 13:45:00,30.95,30.97,30.9,30.95,51700.0,17.7449,17.7563,17.7162,17.7449,51700.0
2010-05-17 13:50:00,30.94,30.96,30.9,30.96,36700.0,17.7391,17.7506,17.7162,17.7506,36700.0
2010-05-17 13:55:00,30.96,31.07,30.94,31.06,86200.0,17.7506,17.8137,17.7391,17.8079,86200.0
2010-05-17 14:00:00,31.07,31.18,31.06,31.13,58500.0,17.8137,17.8767,17.8079,17.8481,58500.0
2010-05-17 14:05:00,31.14,31.16,31.05,31.05,39500.0,17.8538,17.8653,17.8022,17.8022,39500.0
2010-05-17 14:10:00,31.05,31.14,31.04,31.08,75300.0,17.8022,17.8538,17.7965,17.8194,75300.0
2010-05-17 14:15:00,31.09,31.15,31.07,31.14,37500.0,17.8251,17.8595,17.8137,17.8538,37500.0
2010-05-17 14:20:00,31.15,31.15,31.05,31.06,27000.0,17.8595,17.8595,17.8022,17.8079,27000.0
2010-05-17 14:25:00,31.06,31.08,31.01,31.06,26700.0,17.8079,17.8194,17.7793,17.8079,26700.0
2010-05-17 14:30:00,31.06,31.18,31.05,31.08,36000.0,17.8079,17.8767,17.8022,17.8194,36000.0
2010-05-17 14:35:00,31.09,31.17,31.06,31.17,44000.0,17.8251,17.871,17.8079,17.871,44000.0
2010-05-17 14:40:00,31.19,31.34,31.19,31.31,132500.0,17.8825,17.9685,17.8825,17.9513,132500.0
2010-05-17 14:45:00,31.31,31.41,31.31,31.33,39100.0,17.9513,18.0086,17.9513,17.9627,39100.0
2010-05-17 14:50:00,31.33,31.38,31.32,31.33,186800.0,17.9627,17.9914,17.957,17.9627,186800.0
2010-05-17 14:55:00,31.34,31.44,31.32,31.36,72300.0,17.9685,18.0258,17.957,17.9799,72300.0
2010-05-17 15:00:00,31.37,31.47,31.36,31.41,56400.0,17.9857,18.043,17.9799,18.0086,56400.0
2010-05-17 15:05:00,31.41,31.41,31.28,31.31,81100.0,18.0086,18.0086,17.9341,17.9513,81100.0
2010-05-17 15:10:00,31.31,31.48,31.31,31.38,99400.0,17.9513,18.0487,17.9513,17.9914,99400.0
2010-05-17 15:15:00,31.38,31.38,31.27,31.28,39200.0,17.9914,17.9914,17.9283,17.9341,39200.0
2010-05-17 15:20:00,31.29,31.36,31.22,31.27,29000.0,17.9398,17.9799,17.8997,17.9283,29000.0
2010-05-17 15:25:00,31.27,31.34,31.22,31.33,40700.0,17.9283,17.9685,17.8997,17.9627,40700.0
2010-05-17 15:30:00,31.32,31.42,31.3,31.4,50600.0,17.957,18.0143,17.9455,18.0029,50600.0
2010-05-17 15:35:00,31.4,31.55,31.4,31.55,84700.0,18.0029,18.0889,18.0029,18.0889,84700.0
2010-05-17 15:40:00,31.55,31.61,31.47,31.56,89600.0,18.0889,18.1233,18.043,18.0946,89600.0
2010-05-17 15:45:00,31.56,31.57,31.5,31.56,81800.0,18.0946,18.1003,18.0602,18.0946,81800.0
2010-05-17 15:50:00,31.56,31.61,31.53,31.6,101500.0,18.0946,18.1233,18.0774,18.1175,101500.0
2010-05-17 15:55:00,31.6,31.61,31.53,31.55,110100.0,18.1175,18.1233,18.0774,18.0889,110100.0
2010-05-18 09:30:00,31.91,32.09,31.61,31.65,45100.0,18.2953,18.3985,18.1233,18.1462,45100.0
2010-05-18 09:35:00,31.66,31.78,31.46,31.64,50700.0,18.1519,18.2207,18.0373,18.1405,50700.0
2010-05-18 09:40:00,31.64,31.8,31.63,31.72,34500.0,18.1405,18.2322,18.1347,18.1863,34500.0
2010-05-18 09:45:00,31.72,31.86,31.72,31.76,24200.0,18.1863,18.2666,18.1863,18.2093,24200.0
2010-05-18 09:50:00,31.76,31.76,31.66,31.73,21100.0,18.2093,18.2093,18.1519,18.1921,21100.0
2010-05-18 09:55:00,31.73,31.77,31.54,31.54,39300.0,18.1921,18.215,18.0831,18.0831,39300.0
2010-05-18 10:00:00,31.55,31.55,31.34,31.36,48700.0,18.0889,18.0889,17.9685,17.9799,48700.0
2010-05-18 10:05:00,31.36,31.53,31.3,31.47,30700.0,17.9799,18.0774,17.9455,18.043,30700.0
2010-05-18 10:10:00,31.48,31.54,31.36,31.53,32800.0,18.0487,18.0831,17.9799,18.0774,32800.0
2010-05-18 10:15:00,31.55,31.6,31.47,31.57,29300.0,18.0889,18.1175,18.043,18.1003,29300.0
2010-05-18 10:20:00,31.57,31.58,31.46,31.52,24600.0,18.1003,18.1061,18.0373,18.0717,24600.0
2010-05-18 10:25:00,31.54,31.57,31.27,31.28,41100.0,18.0831,18.1003,17.9283,17.9341,41100.0
2010-05-18 10:30:00,31.3,31.34,31.14,31.19,72800.0,17.9455,17.9685,17.8538,17.8825,72800.0
2010-05-18 10:35:00,31.2,31.35,31.2,31.28,56600.0,17.8882,17.9742,17.8882,17.9341,56600.0
2010-05-18 10:40:00,31.28,31.3,31.07,31.07,42000.0,17.9341,17.9455,17.8137,17.8137,42000.0
2010-05-18 10:45:00,31.06,31.16,30.97,31.02,73300.0,17.8079,17.8653,17.7563,17.785,73300.0
2010-05-18 10:50:00,31.01,31.05,30.88,31.02,60300.0,17.7793,17.8022,17.7047,17.785,60300.0
2010-05-18 10:55:00,31.02,31.04,30.94,30.99,33500.0,17.785,17.7965,17.7391,17.7678,33500.0
2010-05-18 11:00:00,30.97,31.07,30.95,30.98,61200.0,17.7563,17.8137,17.7449,17.7621,61200.0
2010-05-18 11:05:00,30.98,31.03,30.95,31.03,51400.0,17.7621,17.7907,17.7449,17.7907,51400.0
2010-05-18 11:10:00,31.03,31.28,30.99,31.19,65700.0,17.7907,17.9341,17.7678,17.8825,65700.0
2010-05-18 11:15:00,31.19,31.23,31.11,31.16,43400.0,17.8825,17.9054,17.8366,17.8653,43400.0
2010-05-18 11:20:00,31.16,31.17,31.11,31.11,35300.0,17.8653,17.871,17.8366,17.8366,35300.0
2010-05-18 11:25:00,31.11,31.15,31.09,31.13,48500.0,17.8366,17.8595,17.8251,17.8481,48500.0
2010-05-18 11:30:00,31.14,31.16,31.09,31.13,32400.0,17.8538,17.8653,17.8251,17.8481,32400.0
2010-05-18 11:35:00,31.12,31.13,31.04,31.06,14500.0,17.8423,17.8481,17.7965,17.8079,14500.0
2010-05-18 11:40:00,31.05,31.05,30.89,30.92,39600.0,17.8022,17.8022,17.7105,17.7277,39600.0
2010-05-18 11:45:00,30.91,30.98,30.8,30.92,52000.0,17.7219,17.7621,17.6589,17.7277,52000.0
2010-05-18 11:50:00,30.91,31.01,30.88,30.99,28200.0,17.7219,17.7793,17.7047,17.7678,28200.0
2010-05-18 11:55:00,31.0,31.05,30.97,31.0,30200.0,17.7735,17.8022,17.7563,17.7735,30200.0
2010-05-18 12:00:00,31.01,31.03,30.86,30.88,56900.0,17.7793,17.7907,17.6933,17.7047,56900.0
2010-05-18 12:05:00,30.89,31.01,30.85,30.99,19100.0,17.7105,17.7793,17.6875,17.7678,19100.0
2010-05-18 12:10:00,31.01,31.08,30.97,31.03,15800.0,17.7793,17.8194,17.7563,17.7907,15800.0
2010-05-18 12:15:00,31.03,31.09,31.01,31.04,18900.0,17.7907,17.8251,17.7793,17.7965,18900.0
2010-05-18 12:20:00,31.04,31.07,30.95,30.98,32500.0,17.7965,17.8137,17.7449,17.7621,32500.0
2010-05-18 12:25:00,30.99,31.12,30.98,31.11,12800.0,17.7678,17.8423,17.7621,17.8366,12800.0
2010-05-18 12:30:00,31.09,31.15,31.06,31.15,28800.0,17.8251,17.8595,17.8079,17.8595,28800.0
2010-05-18 12:35:00,31.16,31.19,31.12,31.13,21500.0,17.8653,17.8825,17.8423,17.8481,21500.0
2010-05-18 12:40:00,31.12,31.14,31.08,31.14,19700.0,17.8423,17.8538,17.8194,17.8538,19700.0
2010-05-18 12:45:00,31.12,31.28,31.12,31.22,29200.0,17.8423,17.9341,17.8423,17.8997,29200.0
2010-05-18 12:50:00,31.24,31.27,31.21,31.26,25400.0,17.9111,17.9283,17.8939,17.9226,25400.0
2010-05-18 12:55:00,31.26,31.27,31.09,31.11,25700.0,17.9226,17.9283,17.8251,17.8366,25700.0
2010-05-18 13:00:00,31.09,31.15,31.0,31.09,42300.0,17.8251,17.8595,17.7735,17.8251,42300.0
2010-05-18 13:05:00,31.09,31.09,30.92,31.08,34100.0,17.8251,17.8251,17.7277,17.8194,34100.0
2010-05-18 13:10:00,31.07,31.09,30.92,31.02,38700.0,17.8137,17.8251,17.7277,17.785,38700.0
2010-05-18 13:15:00,31.01,31.03,30.95,30.95,18100.0,17.7793,17.7907,17.7449,17.7449,18100.0
2010-05-18 13:20:00,30.96,31.04,30.96,30.98,18100.0,17.7506,17.7965,17.7506,17.7621,18100.0
2010-05-18 13:25:00,30.97,31.07,30.94,30.95,36500.0,17.7563,17.8137,17.7391,17.7449,36500.0
2010-05-18 13:30:00,30.95,31.0,30.94,30.99,9400.0,17.7449,17.7735,17.7391,17.7678,9400.0
2010-05-18 13:35:00,30.99,30.99,30.81,30.9,31300.0,17.7678,17.7678,17.6646,17.7162,31300.0
2010-05-18 13:40:00,30.91,30.91,30.82,30.85,47800.0,17.7219,17.7219,17.6703,17.6875,47800.0
2010-05-18 13:45:00,30.84,30.93,30.78,30.89,44000.0,17.6818,17.7334,17.6474,17.7105,44000.0
2010-05-18 13:50:00,30.89,30.92,30.85,30.85,4500.0,17.7105,17.7277,17.6875,17.6875,4500.0
2010-05-18 13:55:00,30.83,30.89,30.75,30.76,50600.0,17.6761,17.7105,17.6302,17.6359,50600.0
2010-05-18 14:00:00,30.76,30.85,30.74,30.83,23200.0,17.6359,17.6875,17.6245,17.6761,23200.0
2010-05-18 14:05:00,30.83,30.86,30.77,30.85,18900.0,17.6761,17.6933,17.6417,17.6875,18900.0
2010-05-18 14:10:00,30.84,30.94,30.84,30.9,74800.0,17.6818,17.7391,17.6818,17.7162,74800.0
2010-05-18 14:15:00,30.89,30.97,30.88,30.89,32800.0,17.7105,17.7563,17.7047,17.7105,32800.0
2010-05-18 14:20:00,30.88,30.91,30.78,30.79,61700.0,17.7047,17.7219,17.6474,17.6531,61700.0
2010-05-18 14:25:00,30.78,30.83,30.75,30.79,48800.0,17.6474,17.6761,17.6302,17.6531,48800.0
2010-05-18 14:30:00,30.79,30.79,30.69,30.7,25000.0,17.6531,17.6531,17.5958,17.6015,25000.0
2010-05-18 14:35:00,30.7,30.72,30.56,30.59,46400.0,17.6015,17.613,17.5213,17.5385,46400.0
2010-05-18 14:40:00,30.61,30.68,30.57,30.67,35500.0,17.5499,17.5901,17.527,17.5843,35500.0
2010-05-18 14:45:00,30.65,30.74,30.63,30.66,37100.0,17.5729,17.6245,17.5614,17.5786,37100.0
2010-05-18 14:50:00,30.65,30.69,30.61,30.63,17000.0,17.5729,17.5958,17.5499,17.5614,17000.0
2010-05-18 14:55:00,30.64,30.69,30.57,30.62,39300.0,17.5671,17.5958,17.527,17.5557,39300.0
2010-05-18 15:00:00,30.61,30.61,30.5,30.58,43700.0,17.5499,17.5499,17.4869,17.5327,43700.0
2010-05-18 15:05:00,30.56,30.7,30.55,30.64,25900.0,17.5213,17.6015,17.5155,17.5671,25900.0
2010-05-18 15:10:00,30.64,30.81,30.62,30.81,32800.0,17.5671,17.6646,17.5557,17.6646,32800.0
2010-05-18 15:15:00,30.82,30.86,30.7,30.7,42000.0,17.6703,17.6933,17.6015,17.6015,42000.0
2010-05-18 15:20:00,30.72,30.75,30.67,30.73,28500.0,17.613,17.6302,17.5843,17.6187,28500.0
2010-05-18 15:25:00,30.72,30.72,30.53,30.56,46500.0,17.613,17.613,17.5041,17.5213,46500.0
2010-05-18 15:30:00,30.56,30.62,30.54,30.56,57200.0,17.5213,17.5557,17.5098,17.5213,57200.0
2010-05-18 15:35:00,30.57,30.62,30.55,30.56,52200.0,17.527,17.5557,17.5155,17.5213,52200.0
2010-05-18 15:40:00,30.56,30.65,30.52,30.64,105400.0,17.5213,17.5729,17.4983,17.5671,105400.0
2010-05-18 15:45:00,30.64,30.69,30.55,30.56,109100.0,17.5671,17.5958,17.5155,17.5213,109100.0
2010-05-18 15:50:00,30.56,30.65,30.53,30.64,113300.0,17.5213,17.5729,17.5041,17.5671,113300.0
2010-05-18 15:55:00,30.63,30.64,30.55,30.55,150800.0,17.5614,17.5671,17.5155,17.5155,150800.0
2010-05-19 09:30:00,30.53,31.06,30.39,31.06,60200.0,17.5041,17.8079,17.4238,17.8079,60200.0
2010-05-19 09:35:00,31.04,31.11,30.71,30.93,93900.0,17.7965,17.8366,17.6073,17.7334,93900.0
2010-05-19 09:40:00,30.92,31.02,30.82,31.02,56900.0,17.7277,17.785,17.6703,17.785,56900.0
2010-05-19 09:45:00,31.02,31.14,30.9,30.91,47800.0,17.785,17.8538,17.7162,17.7219,47800.0
2010-05-19 09:50:00,30.9,31.03,30.85,30.88,66800.0,17.7162,17.7907,17.6875,17.7047,66800.0
2010-05-19 09:55:00,30.88,30.9,30.71,30.75,71500.0,17.7047,17.7162,17.6073,17.6302,71500.0
2010-05-19 10:00:00,30.77,30.79,30.44,30.62,79100.0,17.6417,17.6531,17.4525,17.5557,79100.0
2010-05-19 10:05:00,30.62,30.8,30.55,30.71,121100.0,17.5557,17.6589,17.5155,17.6073,121100.0
2010-05-19 10:10:00,30.71,30.72,30.58,30.64,107100.0,17.6073,17.613,17.5327,17.5671,107100.0
2010-05-19 10:15:00,30.63,30.71,30.29,30.36,74000.0,17.5614,17.6073,17.3665,17.4066,74000.0
2010-05-19 10:20:00,30.37,30.41,30.22,30.22,71300.0,17.4123,17.4353,17.3263,17.3263,71300.0
2010-05-19 10:25:00,30.22,30.64,30.22,30.56,49300.0,17.3263,17.5671,17.3263,17.5213,49300.0
2010-05-19 10:30:00,30.57,30.68,30.51,30.65,55300.0,17.527,17.5901,17.4926,17.5729,55300.0
2010-05-19 10:35:00,30.65,30.65,30.5,30.54,34700.0,17.5729,17.5729,17.4869,17.5098,34700.0
2010-05-19 10:40:00,30.51,30.68,30.45,30.59,36900.0,17.4926,17.5901,17.4582,17.5385,36900.0
2010-05-19 10:45:00,30.58,30.59,30.37,30.38,40200.0,17.5327,17.5385,17.4123,17.4181,40200.0
2010-05-19 10:50:00,30.38,30.47,30.32,30.39,38400.0,17.4181,17.4697,17.3837,17.4238,38400.0
2010-05-19 10:55:00,30.39,30.51,30.39,30.48,23200.0,17.4238,17.4926,17.4238,17.4754,23200.0
2010-05-19 11:00:00,30.47,30.55,30.45,30.51,18100.0,17.4697,17.5155,17.4582,17.4926,18100.0
2010-05-19 11:05:00,30.51,30.55,30.47,30.54,26800.0,17.4926,17.5155,17.4697,17.5098,26800.0
2010-05-19 11:10:00,30.54,30.55,30.33,30.41,28400.0,17.5098,17.5155,17.3894,17.4353,28400.0
2010-05-19 11:15:00,30.39,30.48,30.37,30.4,46800.0,17.4238,17.4754,17.4123,17.4295,46800.0
2010-05-19 11:20:00,30.4,30.43,30.24,30.25,26100.0,17.4295,17.4467,17.3378,17.3435,26100.0
2010-05-19 11:25:00,30.25,30.35,30.24,30.28,37000.0,17.3435,17.4009,17.3378,17.3607,37000.0
2010-05-19 11:30:00,30.28,30.29,30.2,30.26,114400.0,17.3607,17.3665,17.3149,17.3493,114400.0
2010-05-19 11:35:00,30.27,30.28,30.19,30.19,94600.0,17.355,17.3607,17.3091,17.3091,94600.0
2010-05-19 11:40:00,30.19,30.21,30.1,30.12,34400.0,17.3091,17.3206,17.2575,17.269,34400.0
2010-05-19 11:45:00,30.13,30.18,30.0,30.02,73100.0,17.2747,17.3034,17.2002,17.2117,73100.0
2010-05-19 11:50:00,30.02,30.09,30.01,30.06,32500.0,17.2117,17.2518,17.2059,17.2346,32500.0
2010-05-19 11:55:00,30.06,30.21,30.06,30.19,23800.0,17.2346,17.3206,17.2346,17.3091,23800.0
2010-05-19 12:00:00,30.19,30.36,30.16,30.36,32100.0,17.3091,17.4066,17.2919,17.4066,32100.0
2010-05-19 12:05:00,30.36,30.38,30.32,30.33,31900.0,17.4066,17.4181,17.3837,17.3894,31900.0
2010-05-19 12:10:00,30.34,30.39,30.31,30.36,8600.0,17.3951,17.4238,17.3779,17.4066,8600.0
2010-05-19 12:15:00,30.34,30.36,30.25,30.32,15900.0,17.3951,17.4066,17.3435,17.3837,15900.0
2010-05-19 12:20:00,30.34,30.48,30.31,30.48,19000.0,17.3951,17.4754,17.3779,17.4754,19000.0
2010-05-19 12:25:00,30.46,30.63,30.45,30.61,21000.0,17.4639,17.5614,17.4582,17.5499,21000.0
2010-05-19 12:30:00,30.61,30.62,30.48,30.48,27600.0,17.5499,17.5557,17.4754,17.4754,27600.0
2010-05-19 12:35:00,30.48,30.6,30.47,30.57,27700.0,17.4754,17.5442,17.4697,17.527,27700.0
2010-05-19 12:40:00,30.56,30.62,30.56,30.61,18100.0,17.5213,17.5557,17.5213,17.5499,18100.0
2010-05-19 12:45:00,30.61,30.63,30.5,30.5,8500.0,17.5499,17.5614,17.4869,17.4869,8500.0
2010-05-19 12:50:00,30.49,30.56,30.49,30.54,17200.0,17.4811,17.5213,17.4811,17.5098,17200.0
2010-05-19 12:55:00,30.53,30.73,30.49,30.73,32300.0,17.5041,17.6187,17.4811,17.6187,32300.0
2010-05-19 13:00:00,30.73,30.78,30.62,30.69,33400.0,17.6187,17.6474,17.5557,17.5958,33400.0
2010-05-19 13:05:00,30.68,30.77,30.65,30.77,50000.0,17.5901,17.6417,17.5729,17.6417,50000.0
2010-05-19 13:10:00,30.76,30.81,30.69,30.74,21500.0,17.6359,17.6646,17.5958,17.6245,21500.0
2010-05-19 13:15:00,30.73,30.77,30.68,30.71,19500.0,17.6187,17.6417,17.5901,17.6073,19500.0
2010-05-19 13:20:00,30.73,30.93,30.73,30.9,29600.0,17.6187,17.7334,17.6187,17.7162,29600.0
2010-05-19 13:25:00,30.88,30.94,30.88,30.94,85800.0,17.7047,17.7391,17.7047,17.7391,85800.0
2010-05-19 13:30:00,30.94,30.96,30.83,30.84,67600.0,17.7391,17.7506,17.6761,17.6818,67600.0
2010-05-19 13:35:00,30.84,30.86,30.77,30.84,20400.0,17.6818,17.6933,17.6417,17.6818,20400.0
2010-05-19 13:40:00,30.84,30.89,30.8,30.88,24200.0,17.6818,17.7105,17.6589,17.7047,24200.0
2010-05-19 13:45:00,30.87,30.94,30.84,30.93,40500.0,17.699,17.7391,17.6818,17.7334,40500.0
2010-05-19 13:50:00,30.94,30.97,30.92,30.96,29000.0,17.7391,17.7563,17.7277,17.7506,29000.0
2010-05-19 13:55:00,30.96,30.96,30.84,30.94,27300.0,17.7506,17.7506,17.6818,17.7391,27300.0
2010-05-19 14:00:00,30.92,30.96,30.85,30.9,26200.0,17.7277,17.7506,17.6875,17.7162,26200.0
2010-05-19 14:05:00,30.86,30.95,30.84,30.85,19500.0,17.6933,17.7449,17.6818,17.6875,19500.0
2010-05-19 14:10:00,30.84,30.87,30.77,30.8,17300.0,17.6818,17.699,17.6417,17.6589,17300.0
2010-05-19 14:15:00,30.8,30.85,30.69,30.7,21800.0,17.6589,17.6875,17.5958,17.6015,21800.0
2010-05-19 14:20:00,30.71,30.74,30.62,30.63,15900.0,17.6073,17.6245,17.5557,17.5614,15900.0
2010-05-19 14:25:00,30.62,30.76,30.62,30.75,25300.0,17.5557,17.6359,17.5557,17.6302,25300.0
2010-05-19 14:30:00,30.75,30.78,30.67,30.67,27300.0,17.6302,17.6474,17.5843,17.5843,27300.0
2010-05-19 14:35:00,30.67,30.75,30.65,30.66,18200.0,17.5843,17.6302,17.5729,17.5786,18200.0
2010-05-19 14:40:00,30.66,30.78,30.64,30.74,24300.0,17.5786,17.6474,17.5671,17.6245,24300.0
2010-05-19 14:45:00,30.74,30.85,30.74,30.83,31700.0,17.6245,17.6875,17.6245,17.6761,31700.0
2010-05-19 14:50:00,30.84,30.85,30.73,30.76,27500.0,17.6818,17.6875,17.6187,17.6359,27500.0
2010-05-19 14:55:00,30.77,30.77,30.68,30.72,18500.0,17.6417,17.6417,17.5901,17.613,18500.0
2010-05-19 15:00:00,30.72,30.76,30.64,30.66,21700.0,17.613,17.6359,17.5671,17.5786,21700.0
2010-05-19 15:05:00,30.66,30.66,30.49,30.51,55200.0,17.5786,17.5786,17.4811,17.4926,55200.0
2010-05-19 15:10:00,30.51,30.57,30.47,30.48,32900.0,17.4926,17.527,17.4697,17.4754,32900.0
2010-05-19 15:15:00,30.49,30.68,30.49,30.64,43700.0,17.4811,17.5901,17.4811,17.5671,43700.0
2010-05-19 15:20:00,30.65,30.71,30.55,30.57,30500.0,17.5729,17.6073,17.5155,17.527,30500.0
2010-05-19 15:25:00,30.57,30.75,30.56,30.75,32500.0,17.527,17.6302,17.5213,17.6302,32500.0
2010-05-19 15:30:00,30.74,30.79,30.68,30.74,32600.0,17.6245,17.6531,17.5901,17.6245,32600.0
2010-05-19 15:35:00,30.74,30.9,30.67,30.87,80000.0,17.6245,17.7162,17.5843,17.699,80000.0
2010-05-19 15:40:00,30.87,30.89,30.74,30.84,61200.0,17.699,17.7105,17.6245,17.6818,61200.0
2010-05-19 15:45:00,30.85,30.86,30.72,30.75,56000.0,17.6875,17.6933,17.613,17.6302,56000.0
2010-05-19 15:50:00,30.75,30.81,30.73,30.78,98000.0,17.6302,17.6646,17.6187,17.6474,98000.0
2010-05-19 15:55:00,30.77,30.77,30.67,30.7,140500.0,17.6417,17.6417,17.5843,17.6015,140500.0
2010-05-20 09:30:00,30.31,30.31,29.87,30.11,65500.0,17.3779,17.3779,17.1257,17.2633,65500.0
2010-05-20 09:35:00,30.08,30.35,30.02,30.16,44000.0,17.2461,17.4009,17.2117,17.2919,44000.0
2010-05-20 09:40:00,30.16,30.17,29.92,30.0,156100.0,17.2919,17.2977,17.1543,17.2002,156100.0
2010-05-20 09:45:00,30.0,30.09,29.98,30.0,167600.0,17.2002,17.2518,17.1887,17.2002,167600.0
2010-05-20 09:50:00,30.0,30.16,29.9,30.03,129500.0,17.2002,17.2919,17.1429,17.2174,129500.0
2010-05-20 09:55:00,30.01,30.04,29.9,29.91,49000.0,17.2059,17.2231,17.1429,17.1486,49000.0
2010-05-20 10:00:00,29.91,30.07,29.9,29.94,177500.0,17.1486,17.2403,17.1429,17.1658,177500.0
2010-05-20 10:05:00,29.94,30.06,29.92,29.96,111200.0,17.1658,17.2346,17.1543,17.1773,111200.0
2010-05-20 10:10:00,29.94,29.98,29.8,29.8,95800.0,17.1658,17.1887,17.0855,17.0855,95800.0
2010-05-20 10:15:00,29.8,29.83,29.77,29.82,164400.0,17.0855,17.1027,17.0683,17.097,164400.0
2010-05-20 10:20:00,29.83,29.84,29.57,29.59,228300.0,17.1027,17.1085,16.9537,16.9651,228300.0
2010-05-20 10:25:00,29.59,29.67,29.54,29.61,87500.0,16.9651,17.011,16.9365,16.9766,87500.0
2010-05-20 10:30:00,29.61,29.79,29.57,29.7,62700.0,16.9766,17.0798,16.9537,17.0282,62700.0
2010-05-20 10:35:00,29.71,29.81,29.68,29.73,56200.0,17.0339,17.0913,17.0167,17.0454,56200.0
2010-05-20 10:40:00,29.71,29.72,29.55,29.71,47800.0,17.0339,17.0397,16.9422,17.0339,47800.0
2010-05-20 10:45:00,29.71,29.77,29.65,29.69,24600.0,17.0339,17.0683,16.9995,17.0225,24600.0
2010-05-20 10:50:00,29.69,29.85,29.69,29.82,44600.0,17.0225,17.1142,17.0225,17.097,44600.0
2010-05-20 10:55:00,29.8,29.8,29.71,29.73,19700.0,17.0855,17.0855,17.0339,17.0454,19700.0
2010-05-20 11:00:00,29.73,29.82,29.69,29.75,39600.0,17.0454,17.097,17.0225,17.0569,39600.0
2010-05-20 11:05:00,29.76,29.82,29.72,29.75,240800.0,17.0626,17.097,17.0397,17.0569,240800.0
2010-05-20 11:10:00,29.75,29.75,29.61,29.63,40700.0,17.0569,17.0569,16.9766,16.9881,40700.0
2010-05-20 11:15:00,29.63,29.66,29.53,29.59,88700.0,16.9881,17.0053,16.9307,16.9651,88700.0
2010-05-20 11:20:00,29.59,29.61,29.55,29.6,156500.0,16.9651,16.9766,16.9422,16.9709,156500.0
2010-05-20 11:25:00,29.6,29.79,29.57,29.79,60100.0,16.9709,17.0798,16.9537,17.0798,60100.0
2010-05-20 11:30:00,29.79,29.85,29.73,29.84,39500.0,17.0798,17.1142,17.0454,17.1085,39500.0
2010-05-20 11:35:00,29.83,30.0,29.82,29.97,146900.0,17.1027,17.2002,17.097,17.183,146900.0
2010-05-20 11:40:00,29.97,29.98,29.9,29.9,59500.0,17.183,17.1887,17.1429,17.1429,59500.0
2010-05-20 11:45:00,29.9,29.91,29.86,29.88,102300.0,17.1429,17.1486,17.1199,17.1314,102300.0
2010-05-20 11:50:00,29.89,29.96,29.88,29.96,55500.0,17.1371,17.1773,17.1314,17.1773,55500.0
2010-05-20 11:55:00,29.96,29.99,29.81,29.81,74600.0,17.1773,17.1945,17.0913,17.0913,74600.0
2010-05-20 12:00:00,29.82,29.86,29.71,29.71,113500.0,17.097,17.1199,17.0339,17.0339,113500.0
2010-05-20 12:05:00,29.7,29.82,29.55,29.81,109300.0,17.0282,17.097,16.9422,17.0913,109300.0
2010-05-20 12:10:00,29.82,29.83,29.76,29.76,48600.0,17.097,17.1027,17.0626,17.0626,48600.0
2010-05-20 12:15:00,29.76,29.76,29.64,29.69,23900.0,17.0626,17.0626,16.9938,17.0225,23900.0
2010-05-20 12:20:00,29.7,29.75,29.66,29.66,11500.0,17.0282,17.0569,17.0053,17.0053,11500.0
2010-05-20 12:25:00,29.66,29.71,29.65,29.68,13800.0,17.0053,17.0339,16.9995,17.0167,13800.0
2010-05-20 12:30:00,29.68,29.7,29.59,29.59,15700.0,17.0167,17.0282,16.9651,16.9651,15700.0
2010-05-20 12:35:00,29.6,29.67,29.57,29.66,14700.0,16.9709,17.011,16.9537,17.0053,14700.0
2010-05-20 12:40:00,29.65,29.65,29.6,29.61,4900.0,16.9995,16.9995,16.9709,16.9766,4900.0
2010-05-20 12:45:00,29.6,29.62,29.52,29.52,38200.0,16.9709,16.9823,16.925,16.925,38200.0
2010-05-20 12:50:00,29.52,29.53,29.49,29.51,48500.0,16.925,16.9307,16.9078,16.9193,48500.0
2010-05-20 12:55:00,29.5,29.54,29.48,29.5,116000.0,16.9135,16.9365,16.9021,16.9135,116000.0
2010-05-20 13:00:00,29.5,29.64,29.5,29.64,44800.0,16.9135,16.9938,16.9135,16.9938,44800.0
2010-05-20 13:05:00,29.62,29.69,29.6,29.66,28200.0,16.9823,17.0225,16.9709,17.0053,28200.0
2010-05-20 13:10:00,29.65,29.74,29.63,29.69,30400.0,16.9995,17.0511,16.9881,17.0225,30400.0
2010-05-20 13:15:00,29.67,29.77,29.66,29.76,33400.0,17.011,17.0683,17.0053,17.0626,33400.0
2010-05-20 13:20:00,29.77,29.9,29.74,29.88,37600.0,17.0683,17.1429,17.0511,17.1314,37600.0
2010-05-20 13:25:00,29.87,29.99,29.81,29.94,54600.0,17.1257,17.1945,17.0913,17.1658,54600.0
2010-05-20 13:30:00,29.93,30.11,29.92,30.01,66800.0,17.1601,17.2633,17.1543,17.2059,66800.0
2010-05-20 13:35:00,30.0,30.0,29.89,29.91,31700.0,17.2002,17.2002,17.1371,17.1486,31700.0
2010-05-20 13:40:00,29.91,30.06,29.91,30.04,39000.0,17.1486,17.2346,17.1486,17.2231,39000.0
2010-05-20 13:45:00,30.04,30.05,29.96,30.0,55900.0,17.2231,17.2289,17.1773,17.2002,55900.0
2010-05-20 13:50:00,30.02,30.04,29.92,29.98,27600.0,17.2117,17.2231,17.1543,17.1887,27600.0
2010-05-20 13:55:00,29.96,30.05,29.91,29.96,68800.0,17.1773,17.2289,17.1486,17.1773,68800.0
2010-05-20 14:00:00,29.96,29.99,29.81,29.84,49300.0,17.1773,17.1945,17.0913,17.1085,49300.0
2010-05-20 14:05:00,29.83,29.91,29.74,29.91,54400.0,17.1027,17.1486,17.0511,17.1486,54400.0
2010-05-20 14:10:00,29.91,30.07,29.91,30.05,50700.0,17.1486,17.2403,17.1486,17.2289,50700.0
2010-05-20 14:15:00,30.05,30.18,29.97,30.18,54900.0,17.2289,17.3034,17.183,17.3034,54900.0
2010-05-20 14:20:00,30.17,30.27,30.13,30.18,54500.0,17.2977,17.355,17.2747,17.3034,54500.0
2010-05-20 14:25:00,30.18,30.23,30.07,30.13,52700.0,17.3034,17.3321,17.2403,17.2747,52700.0
2010-05-20 14:30:00,30.13,30.23,30.03,30.22,56300.0,17.2747,17.3321,17.2174,17.3263,56300.0
2010-05-20 14:35:00,30.24,30.3,30.16,30.24,56600.0,17.3378,17.3722,17.2919,17.3378,56600.0
2010-05-20 14:40:00,30.25,30.4,30.17,30.3,88400.0,17.3435,17.4295,17.2977,17.3722,88400.0
2010-05-20 14:45:00,30.32,30.36,30.22,30.34,44900.0,17.3837,17.4066,17.3263,17.3951,44900.0
2010-05-20 14:50:00,30.34,30.48,30.3,30.47,83400.0,17.3951,17.4754,17.3722,17.4697,83400.0
2010-05-20 14:55:00,30.47,30.47,30.3,30.33,84600.0,17.4697,17.4697,17.3722,17.3894,84600.0
2010-05-20 15:00:00,30.34,30.42,30.34,30.38,48300.0,17.3951,17.441,17.3951,17.4181,48300.0
2010-05-20 15:05:00,30.37,30.39,30.22,30.32,92200.0,17.4123,17.4238,17.3263,17.3837,92200.0
2010-05-20 15:10:00,30.33,30.35,30.2,30.24,26200.0,17.3894,17.4009,17.3149,17.3378,26200.0
2010-05-20 15:15:00,30.22,30.34,30.18,30.28,50700.0,17.3263,17.3951,17.3034,17.3607,50700.0
2010-05-20 15:20:00,30.29,30.45,30.27,30.44,87100.0,17.3665,17.4582,17.355,17.4525,87100.0
2010-05-20 15:25:00,30.43,30.46,30.36,30.39,103800.0,17.4467,17.4639,17.4066,17.4238,103800.0
2010-05-20 15:30:00,30.39,30.41,30.33,30.39,51400.0,17.4238,17.4353,17.3894,17.4238,51400.0
2010-05-20 15:35:00,30.4,30.42,30.31,30.32,88600.0,17.4295,17.441,17.3779,17.3837,88600.0
2010-05-20 15:40:00,30.32,30.33,30.19,30.2,125400.0,17.3837,17.3894,17.3091,17.3149,125400.0
2010-05-20 15:45:00,30.19,30.19,30.04,30.11,111900.0,17.3091,17.3091,17.2231,17.2633,111900.0
2010-05-20 15:50:00,30.11,30.12,29.96,29.96,101000.0,17.2633,17.269,17.1773,17.1773,101000.0
2010-05-20 15:55:00,29.96,29.97,29.81,29.85,220700.0,17.1773,17.183,17.0913,17.1142,220700.0
2010-05-21 09:30:00,29.2,29.47,29.07,29.13,482000.0,16.7415,16.8963,16.667,16.7014,482000.0
2010-05-21 09:35:00,29.17,29.86,29.16,29.85,99100.0,16.7243,17.1199,16.7186,17.1142,99100.0
2010-05-21 09:40:00,29.84,30.09,29.74,29.77,200600.0,17.1085,17.2518,17.0511,17.0683,200600.0
2010-05-21 09:45:00,29.77,29.95,29.74,29.91,82900.0,17.0683,17.1715,17.0511,17.1486,82900.0
2010-05-21 09:50:00,29.9,30.24,29.9,30.24,90900.0,17.1429,17.3378,17.1429,17.3378,90900.0
2010-05-21 09:55:00,30.24,30.63,30.24,30.29,82800.0,17.3378,17.5614,17.3378,17.3665,82800.0
2010-05-21 10:00:00,30.27,30.36,30.12,30.28,83600.0,17.355,17.4066,17.269,17.3607,83600.0
2010-05-21 10:05:00,30.3,30.51,30.29,30.37,64900.0,17.3722,17.4926,17.3665,17.4123,64900.0
2010-05-21 10:10:00,30.35,30.44,30.08,30.25,94400.0,17.4009,17.4525,17.2461,17.3435,94400.0
2010-05-21 10:15:00,30.27,30.36,30.04,30.06,51500.0,17.355,17.4066,17.2231,17.2346,51500.0
2010-05-21 10:20:00,30.07,30.08,29.76,29.8,40500.0,17.2403,17.2461,17.0626,17.0855,40500.0
2010-05-21 10:25:00,29.8,29.95,29.72,29.76,58500.0,17.0855,17.1715,17.0397,17.0626,58500.0
2010-05-21 10:30:00,29.76,29.93,29.7,29.93,52900.0,17.0626,17.1601,17.0282,17.1601,52900.0
2010-05-21 10:35:00,29.94,30.07,29.93,30.05,82000.0,17.1658,17.2403,17.1601,17.2289,82000.0
2010-05-21 10:40:00,30.06,30.18,29.95,29.96,67500.0,17.2346,17.3034,17.1715,17.1773,67500.0
2010-05-21 10:45:00,29.97,30.06,29.86,29.89,29300.0,17.183,17.2346,17.1199,17.1371,29300.0
2010-05-21 10:50:00,29.9,29.99,29.76,29.9,58200.0,17.1429,17.1945,17.0626,17.1429,58200.0
2010-05-21 10:55:00,29.9,29.96,29.81,29.93,48500.0,17.1429,17.1773,17.0913,17.1601,48500.0
2010-05-21 11:00:00,29.94,30.11,29.9,30.1,78300.0,17.1658,17.2633,17.1429,17.2575,78300.0
2010-05-21 11:05:00,30.11,30.22,30.11,30.2,41700.0,17.2633,17.3263,17.2633,17.3149,41700.0
2010-05-21 11:10:00,30.2,30.23,30.14,30.22,51900.0,17.3149,17.3321,17.2805,17.3263,51900.0
2010-05-21 11:15:00,30.23,30.43,30.2,30.43,38800.0,17.3321,17.4467,17.3149,17.4467,38800.0
2010-05-21 11:20:00,30.43,30.56,30.37,30.56,57100.0,17.4467,17.5213,17.4123,17.5213,57100.0
2010-05-21 11:25:00,30.56,30.56,30.42,30.52,50400.0,17.5213,17.5213,17.441,17.4983,50400.0
2010-05-21 11:30:00,30.52,30.57,30.41,30.49,45800.0,17.4983,17.527,17.4353,17.4811,45800.0
2010-05-21 11:35:00,30.5,30.66,30.49,30.65,33000.0,17.4869,17.5786,17.4811,17.5729,33000.0
2010-05-21 11:40:00,30.64,30.7,30.57,30.67,40900.0,17.5671,17.6015,17.527,17.5843,40900.0
2010-05-21 11:45:00,30.68,30.76,30.6,30.7,51200.0,17.5901,17.6359,17.5442,17.6015,51200.0
2010-05-21 11:50:00,30.7,30.86,30.7,30.75,61400.0,17.6015,17.6933,17.6015,17.6302,61400.0
2010-05-21 11:55:00,30.75,30.77,30.7,30.73,31700.0,17.6302,17.6417,17.6015,17.6187,31700.0
2010-05-21 12:00:00,30.73,30.73,30.55,30.69,56500.0,17.6187,17.6187,17.5155,17.5958,56500.0
2010-05-21 12:05:00,30.67,30.69,30.64,30.65,52500.0,17.5843,17.5958,17.5671,17.5729,52500.0
2010-05-21 12:10:00,30.63,30.77,30.62,30.67,67200.0,17.5614,17.6417,17.5557,17.5843,67200.0
2010-05-21 12:15:00,30.67,30.78,30.67,30.76,15000.0,17.5843,17.6474,17.5843,17.6359,15000.0
2010-05-21 12:20:00,30.76,30.78,30.7,30.72,17600.0,17.6359,17.6474,17.6015,17.613,17600.0
2010-05-21 12:25:00,30.72,30.72,30.6,30.62,18000.0,17.613,17.613,17.5442,17.5557,18000.0
2010-05-21 12:30:00,30.61,30.66,30.49,30.52,20700.0,17.5499,17.5786,17.4811,17.4983,20700.0
2010-05-21 12:35:00,30.52,30.57,30.5,30.53,23900.0,17.4983,17.527,17.4869,17.5041,23900.0
2010-05-21 12:40:00,30.53,30.59,30.49,30.49,14100.0,17.5041,17.5385,17.4811,17.4811,14100.0
2010-05-21 12:45:00,30.49,30.49,30.25,30.27,35900.0,17.4811,17.4811,17.3435,17.355,35900.0
2010-05-21 12:50:00,30.26,30.41,30.26,30.4,17600.0,17.3493,17.4353,17.3493,17.4295,17600.0
2010-05-21 12:55:00,30.39,30.41,30.32,30.33,16200.0,17.4238,17.4353,17.3837,17.3894,16200.0
2010-05-21 13:00:00,30.36,30.36,30.21,30.22,20400.0,17.4066,17.4066,17.3206,17.3263,20400.0
2010-05-21 13:05:00,30.22,30.24,30.19,30.24,29800.0,17.3263,17.3378,17.3091,17.3378,29800.0
2010-05-21 13:10:00,30.24,30.35,30.23,30.3,26500.0,17.3378,17.4009,17.3321,17.3722,26500.0
2010-05-21 13:15:00,30.3,30.35,30.22,30.23,32800.0,17.3722,17.4009,17.3263,17.3321,32800.0
2010-05-21 13:20:00,30.23,30.28,30.13,30.17,38000.0,17.3321,17.3607,17.2747,17.2977,38000.0
2010-05-21 13:25:00,30.16,30.21,30.13,30.18,29500.0,17.2919,17.3206,17.2747,17.3034,29500.0
2010-05-21 13:30:00,30.19,30.35,30.19,30.34,32400.0,17.3091,17.4009,17.3091,17.3951,32400.0
2010-05-21 13:35:00,30.35,30.36,30.27,30.28,18500.0,17.4009,17.4066,17.355,17.3607,18500.0
2010-05-21 13:40:00,30.29,30.35,30.29,30.31,17500.0,17.3665,17.4009,17.3665,17.3779,17500.0
2010-05-21 13:45:00,30.32,30.38,30.32,30.35,17700.0,17.3837,17.4181,17.3837,17.4009,17700.0
2010-05-21 13:50:00,30.35,30.36,30.28,30.32,9200.0,17.4009,17.4066,17.3607,17.3837,9200.0
2010-05-21 13:55:00,30.31,30.31,30.24,30.28,14900.0,17.3779,17.3779,17.3378,17.3607,14900.0
2010-05-21 14:00:00,30.28,30.33,30.2,30.22,30700.0,17.3607,17.3894,17.3149,17.3263,30700.0
2010-05-21 14:05:00,30.23,30.23,30.11,30.18,20800.0,17.3321,17.3321,17.2633,17.3034,20800.0
2010-05-21 14:10:00,30.19,30.21,30.09,30.09,21500.0,17.3091,17.3206,17.2518,17.2518,21500.0
2010-05-21 14:15:00,30.1,30.1,30.0,30.03,28100.0,17.2575,17.2575,17.2002,17.2174,28100.0
2010-05-21 14:20:00,30.04,30.07,29.99,30.07,40200.0,17.2231,17.2403,17.1945,17.2403,40200.0
2010-05-21 14:25:00,30.07,30.14,30.03,30.13,44100.0,17.2403,17.2805,17.2174,17.2747,44100.0
2010-05-21 14:30:00,30.14,30.18,30.13,30.17,14200.0,17.2805,17.3034,17.2747,17.2977,14200.0
2010-05-21 14:35:00,30.17,30.2,30.03,30.06,32000.0,17.2977,17.3149,17.2174,17.2346,32000.0
2010-05-21 14:40:00,30.06,30.12,29.97,29.97,35900.0,17.2346,17.269,17.183,17.183,35900.0
2010-05-21 14:45:00,29.98,29.98,29.86,29.96,44700.0,17.1887,17.1887,17.1199,17.1773,44700.0
2010-05-21 14:50:00,29.95,29.95,29.86,29.88,27000.0,17.1715,17.1715,17.1199,17.1314,27000.0
2010-05-21 14:55:00,29.88,29.98,29.84,29.97,57900.0,17.1314,17.1887,17.1085,17.183,57900.0
2010-05-21 15:00:00,29.97,30.04,29.95,30.03,41200.0,17.183,17.2231,17.1715,17.2174,41200.0
2010-05-21 15:05:00,30.04,30.06,29.93,29.93,34100.0,17.2231,17.2346,17.1601,17.1601,34100.0
2010-05-21 15:10:00,29.93,29.97,29.84,29.85,35000.0,17.1601,17.183,17.1085,17.1142,35000.0
2010-05-21 15:15:00,29.85,29.86,29.75,29.79,69500.0,17.1142,17.1199,17.0569,17.0798,69500.0
2010-05-21 15:20:00,29.79,30.0,29.79,29.94,82200.0,17.0798,17.2002,17.0798,17.1658,82200.0
2010-05-21 15:25:00,29.94,29.98,29.88,29.9,53500.0,17.1658,17.1887,17.1314,17.1429,53500.0
2010-05-21 15:30:00,29.9,29.92,29.85,29.89,65700.0,17.1429,17.1543,17.1142,17.1371,65700.0
2010-05-21 15:35:00,29.89,29.95,29.86,29.92,64700.0,17.1371,17.1715,17.1199,17.1543,64700.0
2010-05-21 15:40:00,29.91,30.05,29.89,30.02,65500.0,17.1486,17.2289,17.1371,17.2117,65500.0
2010-05-21 15:45:00,30.03,30.18,30.02,30.02,104600.0,17.2174,17.3034,17.2117,17.2117,104600.0
2010-05-21 15:50:00,30.02,30.23,30.01,30.19,154900.0,17.2117,17.3321,17.2059,17.3091,154900.0
2010-05-21 15:55:00,30.18,30.24,30.17,30.23,185000.0,17.3034,17.3378,17.2977,17.3321,185000.0
2010-05-24 09:30:00,29.75,30.15,29.74,30.0,104300.0,17.0569,17.2862,17.0511,17.2002,104300.0
2010-05-24 09:35:00,30.0,30.23,29.91,30.03,57900.0,17.2002,17.3321,17.1486,17.2174,57900.0
2010-05-24 09:40:00,30.01,30.03,29.54,29.57,80000.0,17.2059,17.2174,16.9365,16.9537,80000.0
2010-05-24 09:45:00,29.57,29.88,29.57,29.88,63900.0,16.9537,17.1314,16.9537,17.1314,63900.0
2010-05-24 09:50:00,29.87,29.97,29.76,29.86,32700.0,17.1257,17.183,17.0626,17.1199,32700.0
2010-05-24 09:55:00,29.84,29.9,29.75,29.78,17300.0,17.1085,17.1429,17.0569,17.0741,17300.0
2010-05-24 10:00:00,29.8,29.92,29.64,29.78,49100.0,17.0855,17.1543,16.9938,17.0741,49100.0
2010-05-24 10:05:00,29.8,29.99,29.79,29.89,48900.0,17.0855,17.1945,17.0798,17.1371,48900.0
2010-05-24 10:10:00,29.89,29.98,29.85,29.94,37400.0,17.1371,17.1887,17.1142,17.1658,37400.0
2010-05-24 10:15:00,29.94,30.03,29.94,30.02,24700.0,17.1658,17.2174,17.1658,17.2117,24700.0
2010-05-24 10:20:00,30.02,30.02,29.9,29.95,64700.0,17.2117,17.2117,17.1429,17.1715,64700.0
2010-05-24 10:25:00,29.95,30.0,29.91,29.97,30600.0,17.1715,17.2002,17.1486,17.183,30600.0
2010-05-24 10:30:00,29.98,30.02,29.88,29.96,27900.0,17.1887,17.2117,17.1314,17.1773,27900.0
2010-05-24 10:35:00,29.97,30.03,29.94,30.01,16500.0,17.183,17.2174,17.1658,17.2059,16500.0
2010-05-24 10:40:00,30.01,30.04,29.92,29.95,27100.0,17.2059,17.2231,17.1543,17.1715,27100.0
2010-05-24 10:45:00,29.95,29.95,29.8,29.81,35700.0,17.1715,17.1715,17.0855,17.0913,35700.0
2010-05-24 10:50:00,29.82,29.83,29.71,29.72,32700.0,17.097,17.1027,17.0339,17.0397,32700.0
2010-05-24 10:55:00,29.74,29.81,29.72,29.77,38200.0,17.0511,17.0913,17.0397,17.0683,38200.0
2010-05-24 11:00:00,29.79,29.79,29.66,29.73,28700.0,17.0798,17.0798,17.0053,17.0454,28700.0
2010-05-24 11:05:00,29.75,29.8,29.75,29.78,18200.0,17.0569,17.0855,17.0569,17.0741,18200.0
2010-05-24 11:10:00,29.79,29.83,29.71,29.72,33600.0,17.0798,17.1027,17.0339,17.0397,33600.0
2010-05-24 11:15:00,29.72,29.72,29.58,29.65,51200.0,17.0397,17.0397,16.9594,16.9995,51200.0
2010-05-24 11:20:00,29.64,29.66,29.61,29.65,12600.0,16.9938,17.0053,16.9766,16.9995,12600.0
2010-05-24 11:25:00,29.65,29.66,29.6,29.64,30700.0,16.9995,17.0053,16.9709,16.9938,30700.0
2010-05-24 11:30:00,29.66,29.7,29.62,29.7,21600.0,17.0053,17.0282,16.9823,17.0282,21600.0
2010-05-24 11:35:00,29.7,29.78,29.7,29.75,19000.0,17.0282,17.0741,17.0282,17.0569,19000.0
2010-05-24 11:40:00,29.75,29.82,29.73,29.77,23600.0,17.0569,17.097,17.0454,17.0683,23600.0
2010-05-24 11:45:00,29.78,29.86,29.76,29.85,27300.0,17.0741,17.1199,17.0626,17.1142,27300.0
2010-05-24 11:50:00,29.85,29.85,29.7,29.73,43000.0,17.1142,17.1142,17.0282,17.0454,43000.0
2010-05-24 11:55:00,29.73,29.79,29.67,29.73,32300.0,17.0454,17.0798,17.011,17.0454,32300.0
2010-05-24 12:00:00,29.73,29.8,29.7,29.8,30000.0,17.0454,17.0855,17.0282,17.0855,30000.0
2010-05-24 12:05:00,29.8,29.89,29.8,29.83,30700.0,17.0855,17.1371,17.0855,17.1027,30700.0
2010-05-24 12:10:00,29.84,29.9,29.82,29.87,37600.0,17.1085,17.1429,17.097,17.1257,37600.0
2010-05-24 12:15:00,29.88,29.89,29.79,29.81,22100.0,17.1314,17.1371,17.0798,17.0913,22100.0
2010-05-24 12:20:00,29.82,29.86,29.78,29.82,29000.0,17.097,17.1199,17.0741,17.097,29000.0
2010-05-24 12:25:00,29.82,29.85,29.8,29.85,12600.0,17.097,17.1142,17.0855,17.1142,12600.0
2010-05-24 12:30:00,29.85,29.89,29.82,29.82,25400.0,17.1142,17.1371,17.097,17.097,25400.0
2010-05-24 12:35:00,29.81,29.81,29.71,29.73,53300.0,17.0913,17.0913,17.0339,17.0454,53300.0
2010-05-24 12:40:00,29.73,29.74,29.69,29.7,16700.0,17.0454,17.0511,17.0225,17.0282,16700.0
2010-05-24 12:45:00,29.7,29.77,29.69,29.77,15200.0,17.0282,17.0683,17.0225,17.0683,15200.0
2010-05-24 12:50:00,29.77,29.88,29.76,29.85,19000.0,17.0683,17.1314,17.0626,17.1142,19000.0
2010-05-24 12:55:00,29.85,29.86,29.83,29.85,8100.0,17.1142,17.1199,17.1027,17.1142,8100.0
2010-05-24 13:00:00,29.86,29.89,29.82,29.83,27800.0,17.1199,17.1371,17.097,17.1027,27800.0
2010-05-24 13:05:00,29.83,29.85,29.77,29.79,25400.0,17.1027,17.1142,17.0683,17.0798,25400.0
2010-05-24 13:10:00,29.79,29.83,29.76,29.82,19700.0,17.0798,17.1027,17.0626,17.097,19700.0
2010-05-24 13:15:00,29.82,29.82,29.75,29.78,28800.0,17.097,17.097,17.0569,17.0741,28800.0
2010-05-24 13:20:00,29.78,29.84,29.77,29.84,14000.0,17.0741,17.1085,17.0683,17.1085,14000.0
2010-05-24 13:25:00,29.84,29.89,29.8,29.83,43700.0,17.1085,17.1371,17.0855,17.1027,43700.0
2010-05-24 13:30:00,29.82,29.87,29.81,29.82,17200.0,17.097,17.1257,17.0913,17.097,17200.0
2010-05-24 13:35:00,29.82,29.84,29.78,29.79,28300.0,17.097,17.1085,17.0741,17.0798,28300.0
2010-05-24 13:40:00,29.79,29.82,29.75,29.76,15400.0,17.0798,17.097,17.0569,17.0626,15400.0
2010-05-24 13:45:00,29.76,29.79,29.71,29.73,40400.0,17.0626,17.0798,17.0339,17.0454,40400.0
2010-05-24 13:50:00,29.73,29.76,29.66,29.7,81200.0,17.0454,17.0626,17.0053,17.0282,81200.0
2010-05-24 13:55:00,29.7,29.72,29.66,29.7,24400.0,17.0282,17.0397,17.0053,17.0282,24400.0
2010-05-24 14:00:00,29.7,29.74,29.69,29.7,20000.0,17.0282,17.0511,17.0225,17.0282,20000.0
2010-05-24 14:05:00,29.7,29.71,29.65,29.7,30500.0,17.0282,17.0339,16.9995,17.0282,30500.0
2010-05-24 14:10:00,29.72,29.75,29.71,29.73,21900.0,17.0397,17.0569,17.0339,17.0454,21900.0
2010-05-24 14:15:00,29.73,29.75,29.72,29.72,16700.0,17.0454,17.0569,17.0397,17.0397,16700.0
2010-05-24 14:20:00,29.73,29.76,29.72,29.76,26300.0,17.0454,17.0626,17.0397,17.0626,26300.0
2010-05-24 14:25:00,29.76,29.78,29.74,29.75,22000.0,17.0626,17.0741,17.0511,17.0569,22000.0
2010-05-24 14:30:00,29.76,29.82,29.72,29.81,34500.0,17.0626,17.097,17.0397,17.0913,34500.0
2010-05-24 14:35:00,29.82,29.83,29.76,29.77,40700.0,17.097,17.1027,17.0626,17.0683,40700.0
2010-05-24 14:40:00,29.77,29.81,29.77,29.8,21500.0,17.0683,17.0913,17.0683,17.0855,21500.0
2010-05-24 14:45:00,29.8,29.8,29.72,29.75,40700.0,17.0855,17.0855,17.0397,17.0569,40700.0
2010-05-24 14:50:00,29.75,29.82,29.74,29.81,25400.0,17.0569,17.097,17.0511,17.0913,25400.0
2010-05-24 14:55:00,29.82,29.82,29.78,29.8,25400.0,17.097,17.097,17.0741,17.0855,25400.0
2010-05-24 15:00:00,29.8,29.81,29.71,29.71,30000.0,17.0855,17.0913,17.0339,17.0339,30000.0
2010-05-24 15:05:00,29.72,29.73,29.64,29.65,30400.0,17.0397,17.0454,16.9938,16.9995,30400.0
2010-05-24 15:10:00,29.65,29.69,29.62,29.69,41700.0,16.9995,17.0225,16.9823,17.0225,41700.0
2010-05-24 15:15:00,29.69,29.72,29.69,29.7,26900.0,17.0225,17.0397,17.0225,17.0282,26900.0
2010-05-24 15:20:00,29.7,29.75,29.7,29.72,36300.0,17.0282,17.0569,17.0282,17.0397,36300.0
2010-05-24 15:25:00,29.72,29.72,29.67,29.67,33700.0,17.0397,17.0397,17.011,17.011,33700.0
2010-05-24 15:30:00,29.67,29.76,29.65,29.74,28500.0,17.011,17.0626,16.9995,17.0511,28500.0
2010-05-24 15:35:00,29.74,29.76,29.73,29.76,35100.0,17.0511,17.0626,17.0454,17.0626,35100.0
2010-05-24 15:40:00,29.76,29.78,29.75,29.76,42800.0,17.0626,17.0741,17.0569,17.0626,42800.0
2010-05-24 15:45:00,29.76,29.76,29.62,29.62,120600.0,17.0626,17.0626,16.9823,16.9823,120600.0
2010-05-24 15:50:00,29.63,29.65,29.53,29.53,114200.0,16.9881,16.9995,16.9307,16.9307,114200.0
2010-05-24 15:55:00,29.53,29.54,29.44,29.5,126100.0,16.9307,16.9365,16.8791,16.9135,126100.0
2010-05-25 09:30:00,28.88,29.06,28.84,28.87,151200.0,16.5581,16.6613,16.5351,16.5523,151200.0
2010-05-25 09:35:00,28.9,28.94,28.69,28.7,133300.0,16.5695,16.5925,16.4491,16.4549,133300.0
2010-05-25 09:40:00,28.69,28.69,28.44,28.57,144600.0,16.4491,16.4491,16.3058,16.3803,144600.0
2010-05-25 09:45:00,28.57,28.82,28.56,28.74,103500.0,16.3803,16.5237,16.3746,16.4778,103500.0
2010-05-25 09:50:00,28.75,28.82,28.71,28.78,94900.0,16.4835,16.5237,16.4606,16.5007,94900.0
2010-05-25 09:55:00,28.78,28.84,28.73,28.76,42900.0,16.5007,16.5351,16.4721,16.4893,42900.0
2010-05-25 10:00:00,28.75,29.06,28.74,29.03,139200.0,16.4835,16.6613,16.4778,16.6441,139200.0
2010-05-25 10:05:00,29.03,29.06,28.81,28.86,88600.0,16.6441,16.6613,16.5179,16.5466,88600.0
2010-05-25 10:10:00,28.86,28.95,28.83,28.92,51400.0,16.5466,16.5982,16.5294,16.581,51400.0
2010-05-25 10:15:00,28.92,29.06,28.88,28.94,82400.0,16.581,16.6613,16.5581,16.5925,82400.0
2010-05-25 10:20:00,28.95,28.98,28.79,28.93,55700.0,16.5982,16.6154,16.5065,16.5867,55700.0
2010-05-25 10:25:00,28.93,28.98,28.88,28.88,38300.0,16.5867,16.6154,16.5581,16.5581,38300.0
2010-05-25 10:30:00,28.89,28.96,28.84,28.9,29300.0,16.5638,16.6039,16.5351,16.5695,29300.0
2010-05-25 10:35:00,28.9,29.03,28.85,28.96,52600.0,16.5695,16.6441,16.5409,16.6039,52600.0
2010-05-25 10:40:00,28.94,28.94,28.81,28.82,23000.0,16.5925,16.5925,16.5179,16.5237,23000.0
2010-05-25 10:45:00,28.82,28.87,28.79,28.83,92400.0,16.5237,16.5523,16.5065,16.5294,92400.0
2010-05-25 10:50:00,28.83,28.89,28.79,28.84,51900.0,16.5294,16.5638,16.5065,16.5351,51900.0
2010-05-25 10:55:00,28.84,28.92,28.84,28.92,16200.0,16.5351,16.581,16.5351,16.581,16200.0
2010-05-25 11:00:00,28.93,28.95,28.86,28.88,17500.0,16.5867,16.5982,16.5466,16.5581,17500.0
2010-05-25 11:05:00,28.89,29.06,28.89,28.98,50100.0,16.5638,16.6613,16.5638,16.6154,50100.0
2010-05-25 11:10:00,28.97,29.0,28.93,28.97,20500.0,16.6097,16.6269,16.5867,16.6097,20500.0
2010-05-25 11:15:00,28.96,29.0,28.92,28.93,26600.0,16.6039,16.6269,16.581,16.5867,26600.0
2010-05-25 11:20:00,28.93,28.99,28.9,28.97,23400.0,16.5867,16.6211,16.5695,16.6097,23400.0
2010-05-25 11:25:00,28.97,29.06,28.96,29.0,22900.0,16.6097,16.6613,16.6039,16.6269,22900.0
2010-05-25 11:30:00,29.01,29.04,28.95,28.95,23600.0,16.6326,16.6498,16.5982,16.5982,23600.0
2010-05-25 11:35:00,28.94,28.96,28.91,28.96,23200.0,16.5925,16.6039,16.5753,16.6039,23200.0
2010-05-25 11:40:00,28.97,29.02,28.92,28.95,21600.0,16.6097,16.6383,16.581,16.5982,21600.0
2010-05-25 11:45:00,28.95,29.03,28.93,28.99,18600.0,16.5982,16.6441,16.5867,16.6211,18600.0
2010-05-25 11:50:00,29.0,29.13,28.99,29.12,25800.0,16.6269,16.7014,16.6211,16.6957,25800.0
2010-05-25 11:55:00,29.12,29.25,29.11,29.22,39500.0,16.6957,16.7702,16.6899,16.753,39500.0
2010-05-25 12:00:00,29.24,29.33,29.18,29.31,39100.0,16.7645,16.8161,16.7301,16.8046,39100.0
2010-05-25 12:05:00,29.31,29.31,29.18,29.19,37800.0,16.8046,16.8046,16.7301,16.7358,37800.0
2010-05-25 12:10:00,29.2,29.33,29.18,29.32,14400.0,16.7415,16.8161,16.7301,16.8103,14400.0
2010-05-25 12:15:00,29.32,29.35,29.21,29.22,26700.0,16.8103,16.8275,16.7473,16.753,26700.0
2010-05-25 12:20:00,29.22,29.23,29.14,29.15,20400.0,16.753,16.7587,16.7071,16.7129,20400.0
2010-05-25 12:25:00,29.15,29.24,29.1,29.1,24000.0,16.7129,16.7645,16.6842,16.6842,24000.0
2010-05-25 12:30:00,29.1,29.14,29.02,29.05,15200.0,16.6842,16.7071,16.6383,16.6555,15200.0
2010-05-25 12:35:00,29.04,29.12,29.04,29.11,16000.0,16.6498,16.6957,16.6498,16.6899,16000.0
2010-05-25 12:40:00,29.11,29.11,28.97,28.99,15400.0,16.6899,16.6899,16.6097,16.6211,15400.0
2010-05-25 12:45:00,28.99,29.12,28.99,29.09,12100.0,16.6211,16.6957,16.6211,16.6785,12100.0
2010-05-25 12:50:00,29.1,29.11,29.06,29.07,9500.0,16.6842,16.6899,16.6613,16.667,9500.0
2010-05-25 12:55:00,29.09,29.15,29.07,29.12,9700.0,16.6785,16.7129,16.667,16.6957,9700.0
2010-05-25 13:00:00,29.12,29.14,29.04,29.08,25600.0,16.6957,16.7071,16.6498,16.6727,25600.0
2010-05-25 13:05:00,29.08,29.1,28.97,28.97,28800.0,16.6727,16.6842,16.6097,16.6097,28800.0
2010-05-25 13:10:00,28.96,29.0,28.91,28.97,24200.0,16.6039,16.6269,16.5753,16.6097,24200.0
2010-05-25 13:15:00,28.96,28.98,28.9,28.95,17600.0,16.6039,16.6154,16.5695,16.5982,17600.0
2010-05-25 13:20:00,28.97,29.03,28.93,28.99,21100.0,16.6097,16.6441,16.5867,16.6211,21100.0
2010-05-25 13:25:00,28.99,29.04,28.99,29.03,10500.0,16.6211,16.6498,16.6211,16.6441,10500.0
2010-05-25 13:30:00,29.03,29.04,28.93,28.98,17100.0,16.6441,16.6498,16.5867,16.6154,17100.0
2010-05-25 13:35:00,28.99,29.02,28.91,28.95,11500.0,16.6211,16.6383,16.5753,16.5982,11500.0
2010-05-25 13:40:00,28.94,28.95,28.87,28.9,24700.0,16.5925,16.5982,16.5523,16.5695,24700.0
2010-05-25 13:45:00,28.92,28.97,28.91,28.95,6900.0,16.581,16.6097,16.5753,16.5982,6900.0
2010-05-25 13:50:00,28.95,29.05,28.92,28.98,28000.0,16.5982,16.6555,16.581,16.6154,28000.0
2010-05-25 13:55:00,28.98,29.01,28.91,28.94,24500.0,16.6154,16.6326,16.5753,16.5925,24500.0
2010-05-25 14:00:00,28.93,28.99,28.88,28.99,22400.0,16.5867,16.6211,16.5581,16.6211,22400.0
2010-05-25 14:05:00,28.99,29.1,28.96,29.02,33100.0,16.6211,16.6842,16.6039,16.6383,33100.0
2010-05-25 14:10:00,29.03,29.15,29.02,29.14,21500.0,16.6441,16.7129,16.6383,16.7071,21500.0
2010-05-25 14:15:00,29.15,29.22,29.11,29.22,38500.0,16.7129,16.753,16.6899,16.753,38500.0
2010-05-25 14:20:00,29.22,29.24,29.13,29.19,56200.0,16.753,16.7645,16.7014,16.7358,56200.0
2010-05-25 14:25:00,29.2,29.29,29.2,29.21,23600.0,16.7415,16.7931,16.7415,16.7473,23600.0
2010-05-25 14:30:00,29.21,29.29,29.12,29.12,52900.0,16.7473,16.7931,16.6957,16.6957,52900.0
2010-05-25 14:35:00,29.12,29.21,29.11,29.16,29200.0,16.6957,16.7473,16.6899,16.7186,29200.0
2010-05-25 14:40:00,29.15,29.32,29.12,29.27,34200.0,16.7129,16.8103,16.6957,16.7817,34200.0
2010-05-25 14:45:00,29.28,29.43,29.26,29.43,41700.0,16.7874,16.8734,16.7759,16.8734,41700.0
2010-05-25 14:50:00,29.43,29.43,29.32,29.41,46400.0,16.8734,16.8734,16.8103,16.8619,46400.0
2010-05-25 14:55:00,29.41,29.41,29.27,29.29,120500.0,16.8619,16.8619,16.7817,16.7931,120500.0
2010-05-25 15:00:00,29.29,29.4,29.28,29.35,226100.0,16.7931,16.8562,16.7874,16.8275,226100.0
2010-05-25 15:05:00,29.35,29.48,29.35,29.43,151000.0,16.8275,16.9021,16.8275,16.8734,151000.0
2010-05-25 15:10:00,29.43,29.48,29.38,29.39,109900.0,16.8734,16.9021,16.8447,16.8505,109900.0
2010-05-25 15:15:00,29.41,29.43,29.35,29.41,27300.0,16.8619,16.8734,16.8275,16.8619,27300.0
2010-05-25 15:20:00,29.42,29.65,29.42,29.62,76600.0,16.8677,16.9995,16.8677,16.9823,76600.0
2010-05-25 15:25:00,29.63,29.66,29.58,29.63,69500.0,16.9881,17.0053,16.9594,16.9881,69500.0
2010-05-25 15:30:00,29.64,29.72,29.59,29.71,103300.0,16.9938,17.0397,16.9651,17.0339,103300.0
2010-05-25 15:35:00,29.71,29.78,29.61,29.61,115700.0,17.0339,17.0741,16.9766,16.9766,115700.0
2010-05-25 15:40:00,29.61,29.72,29.6,29.63,76400.0,16.9766,17.0397,16.9709,16.9881,76400.0
2010-05-25 15:45:00,29.62,29.74,29.59,29.73,103400.0,16.9823,17.0511,16.9651,17.0454,103400.0
2010-05-25 15:50:00,29.73,29.74,29.54,29.62,94900.0,17.0454,17.0511,16.9365,16.9823,94900.0
2010-05-25 15:55:00,29.62,29.77,29.62,29.76,168500.0,16.9823,17.0683,16.9823,17.0626,168500.0
2010-05-26 09:30:00,30.2,30.6,30.02,30.43,143500.0,17.3149,17.5442,17.2117,17.4467,143500.0
2010-05-26 09:35:00,30.43,30.55,30.28,30.33,96300.0,17.4467,17.5155,17.3607,17.3894,96300.0
2010-05-26 09:40:00,30.33,30.33,30.19,30.21,106600.0,17.3894,17.3894,17.3091,17.3206,106600.0
2010-05-26 09:45:00,30.21,30.23,30.05,30.07,86100.0,17.3206,17.3321,17.2289,17.2403,86100.0
2010-05-26 09:50:00,30.08,30.18,30.02,30.15,100700.0,17.2461,17.3034,17.2117,17.2862,100700.0
2010-05-26 09:55:00,30.15,30.3,30.15,30.21,116200.0,17.2862,17.3722,17.2862,17.3206,116200.0
2010-05-26 10:00:00,30.25,30.4,30.25,30.36,56400.0,17.3435,17.4295,17.3435,17.4066,56400.0
2010-05-26 10:05:00,30.36,30.36,30.17,30.2,51300.0,17.4066,17.4066,17.2977,17.3149,51300.0
2010-05-26 10:10:00,30.2,30.27,30.13,30.25,37200.0,17.3149,17.355,17.2747,17.3435,37200.0
2010-05-26 10:15:00,30.24,30.38,30.21,30.36,30500.0,17.3378,17.4181,17.3206,17.4066,30500.0
2010-05-26 10:20:00,30.35,30.35,30.18,30.29,62900.0,17.4009,17.4009,17.3034,17.3665,62900.0
2010-05-26 10:25:00,30.3,30.3,30.16,30.18,39500.0,17.3722,17.3722,17.2919,17.3034,39500.0
2010-05-26 10:30:00,30.17,30.26,30.13,30.26,44600.0,17.2977,17.3493,17.2747,17.3493,44600.0
2010-05-26 10:35:00,30.24,30.41,30.22,30.35,42800.0,17.3378,17.4353,17.3263,17.4009,42800.0
2010-05-26 10:40:00,30.35,30.41,30.29,30.3,45500.0,17.4009,17.4353,17.3665,17.3722,45500.0
2010-05-26 10:45:00,30.31,30.32,30.22,30.25,35800.0,17.3779,17.3837,17.3263,17.3435,35800.0
2010-05-26 10:50:00,30.27,30.33,30.2,30.21,23200.0,17.355,17.3894,17.3149,17.3206,23200.0
2010-05-26 10:55:00,30.21,30.22,30.13,30.19,24300.0,17.3206,17.3263,17.2747,17.3091,24300.0
2010-05-26 11:00:00,30.18,30.2,30.05,30.11,23800.0,17.3034,17.3149,17.2289,17.2633,23800.0
2010-05-26 11:05:00,30.11,30.15,30.05,30.15,37100.0,17.2633,17.2862,17.2289,17.2862,37100.0
2010-05-26 11:10:00,30.15,30.22,30.13,30.18,36200.0,17.2862,17.3263,17.2747,17.3034,36200.0
2010-05-26 11:15:00,30.18,30.21,30.13,30.19,45200.0,17.3034,17.3206,17.2747,17.3091,45200.0
2010-05-26 11:20:00,30.19,30.22,30.08,30.15,24700.0,17.3091,17.3263,17.2461,17.2862,24700.0
2010-05-26 11:25:00,30.14,30.17,29.98,29.98,34700.0,17.2805,17.2977,17.1887,17.1887,34700.0
2010-05-26 11:30:00,29.98,30.09,29.98,30.09,39600.0,17.1887,17.2518,17.1887,17.2518,39600.0
2010-05-26 11:35:00,30.08,30.12,30.02,30.02,28000.0,17.2461,17.269,17.2117,17.2117,28000.0
2010-05-26 11:40:00,30.03,30.08,30.02,30.03,34700.0,17.2174,17.2461,17.2117,17.2174,34700.0
2010-05-26 11:45:00,30.03,30.09,29.95,30.03,107800.0,17.2174,17.2518,17.1715,17.2174,107800.0
2010-05-26 11:50:00,30.05,30.05,29.93,29.99,89600.0,17.2289,17.2289,17.1601,17.1945,89600.0
2010-05-26 11:55:00,30.02,30.08,30.02,30.07,15600.0,17.2117,17.2461,17.2117,17.2403,15600.0
2010-05-26 12:00:00,30.07,30.11,30.04,30.1,21800.0,17.2403,17.2633,17.2231,17.2575,21800.0
2010-05-26 12:05:00,30.1,30.17,30.09,30.11,34100.0,17.2575,17.2977,17.2518,17.2633,34100.0
2010-05-26 12:10:00,30.12,30.12,30.07,30.08,13300.0,17.269,17.269,17.2403,17.2461,13300.0
2010-05-26 12:15:00,30.08,30.14,30.08,30.1,23900.0,17.2461,17.2805,17.2461,17.2575,23900.0
2010-05-26 12:20:00,30.1,30.13,30.08,30.09,53500.0,17.2575,17.2747,17.2461,17.2518,53500.0
2010-05-26 12:25:00,30.09,30.1,29.96,29.96,37900.0,17.2518,17.2575,17.1773,17.1773,37900.0
2010-05-26 12:30:00,29.98,29.99,29.93,29.99,10500.0,17.1887,17.1945,17.1601,17.1945,10500.0
2010-05-26 12:35:00,29.98,30.04,29.97,30.03,14700.0,17.1887,17.2231,17.183,17.2174,14700.0
2010-05-26 12:40:00,30.02,30.02,29.94,29.98,32000.0,17.2117,17.2117,17.1658,17.1887,32000.0
2010-05-26 12:45:00,29.99,30.08,29.99,30.03,15500.0,17.1945,17.2461,17.1945,17.2174,15500.0
2010-05-26 12:50:00,30.0,30.15,29.97,30.14,29100.0,17.2002,17.2862,17.183,17.2805,29100.0
2010-05-26 12:55:00,30.13,30.17,30.09,30.17,13800.0,17.2747,17.2977,17.2518,17.2977,13800.0
2010-05-26 13:00:00,30.16,30.18,30.16,30.16,9900.0,17.2919,17.3034,17.2919,17.2919,9900.0
2010-05-26 13:05:00,30.16,30.2,30.13,30.19,8800.0,17.2919,17.3149,17.2747,17.3091,8800.0
2010-05-26 13:10:00,30.19,30.19,30.12,30.14,10500.0,17.3091,17.3091,17.269,17.2805,10500.0
2010-05-26 13:15:00,30.14,30.19,30.14,30.16,23000.0,17.2805,17.3091,17.2805,17.2919,23000.0
2010-05-26 13:20:00,30.15,30.23,30.15,30.23,36600.0,17.2862,17.3321,17.2862,17.3321,36600.0
2010-05-26 13:25:00,30.22,30.26,30.19,30.19,19200.0,17.3263,17.3493,17.3091,17.3091,19200.0
2010-05-26 13:30:00,30.19,30.23,30.18,30.23,18200.0,17.3091,17.3321,17.3034,17.3321,18200.0
2010-05-26 13:35:00,30.23,30.35,30.22,30.35,24500.0,17.3321,17.4009,17.3263,17.4009,24500.0
2010-05-26 13:40:00,30.35,30.38,30.33,30.35,20500.0,17.4009,17.4181,17.3894,17.4009,20500.0
2010-05-26 13:45:00,30.35,30.37,30.33,30.35,26000.0,17.4009,17.4123,17.3894,17.4009,26000.0
2010-05-26 13:50:00,30.36,30.38,30.34,30.37,11700.0,17.4066,17.4181,17.3951,17.4123,11700.0
2010-05-26 13:55:00,30.36,30.39,30.27,30.31,26200.0,17.4066,17.4238,17.355,17.3779,26200.0
2010-05-26 14:00:00,30.33,30.35,30.27,30.28,24900.0,17.3894,17.4009,17.355,17.3607,24900.0
2010-05-26 14:05:00,30.27,30.34,30.27,30.32,23000.0,17.355,17.3951,17.355,17.3837,23000.0
2010-05-26 14:10:00,30.31,30.33,30.23,30.25,29700.0,17.3779,17.3894,17.3321,17.3435,29700.0
2010-05-26 14:15:00,30.25,30.29,30.22,30.28,15800.0,17.3435,17.3665,17.3263,17.3607,15800.0
2010-05-26 14:20:00,30.29,30.35,30.22,30.3,43500.0,17.3665,17.4009,17.3263,17.3722,43500.0
2010-05-26 14:25:00,30.31,30.31,30.2,30.27,27800.0,17.3779,17.3779,17.3149,17.355,27800.0
2010-05-26 14:30:00,30.26,30.31,30.07,30.16,37200.0,17.3493,17.3779,17.2403,17.2919,37200.0
2010-05-26 14:35:00,30.17,30.18,30.04,30.17,35000.0,17.2977,17.3034,17.2231,17.2977,35000.0
2010-05-26 14:40:00,30.17,30.2,30.07,30.09,40700.0,17.2977,17.3149,17.2403,17.2518,40700.0
2010-05-26 14:45:00,30.09,30.09,29.98,30.05,23900.0,17.2518,17.2518,17.1887,17.2289,23900.0
2010-05-26 14:50:00,30.05,30.05,29.91,29.93,34300.0,17.2289,17.2289,17.1486,17.1601,34300.0
2010-05-26 14:55:00,29.94,30.04,29.94,30.04,11900.0,17.1658,17.2231,17.1658,17.2231,11900.0
2010-05-26 15:00:00,30.04,30.12,30.04,30.08,21000.0,17.2231,17.269,17.2231,17.2461,21000.0
2010-05-26 15:05:00,30.08,30.09,29.99,29.99,37100.0,17.2461,17.2518,17.1945,17.1945,37100.0
2010-05-26 15:10:00,30.0,30.11,29.99,30.1,25800.0,17.2002,17.2633,17.1945,17.2575,25800.0
2010-05-26 15:15:00,30.1,30.1,29.91,29.93,31300.0,17.2575,17.2575,17.1486,17.1601,31300.0
2010-05-26 15:20:00,29.94,29.96,29.8,29.82,34700.0,17.1658,17.1773,17.0855,17.097,34700.0
2010-05-26 15:25:00,29.82,29.82,29.55,29.7,128400.0,17.097,17.097,16.9422,17.0282,128400.0
2010-05-26 15:30:00,29.7,29.73,29.6,29.61,109100.0,17.0282,17.0454,16.9709,16.9766,109100.0
2010-05-26 15:35:00,29.61,29.76,29.54,29.74,129100.0,16.9766,17.0626,16.9365,17.0511,129100.0
2010-05-26 15:40:00,29.74,29.85,29.74,29.81,102500.0,17.0511,17.1142,17.0511,17.0913,102500.0
2010-05-26 15:45:00,29.81,29.82,29.59,29.63,98900.0,17.0913,17.097,16.9651,16.9881,98900.0
2010-05-26 15:50:00,29.64,29.74,29.6,29.72,126700.0,16.9938,17.0511,16.9709,17.0397,126700.0
2010-05-26 15:55:00,29.73,29.73,29.57,29.58,196100.0,17.0454,17.0454,16.9537,16.9594,196100.0
2010-05-27 09:30:00,30.32,30.35,30.09,30.3,113700.0,17.3837,17.4009,17.2518,17.3722,113700.0
2010-05-27 09:35:00,30.3,30.46,30.3,30.35,95300.0,17.3722,17.4639,17.3722,17.4009,95300.0
2010-05-27 09:40:00,30.36,30.65,30.35,30.64,172300.0,17.4066,17.5729,17.4009,17.5671,172300.0
2010-05-27 09:45:00,30.64,30.67,30.52,30.58,59400.0,17.5671,17.5843,17.4983,17.5327,59400.0
2010-05-27 09:50:00,30.58,30.68,30.54,30.66,54000.0,17.5327,17.5901,17.5098,17.5786,54000.0
2010-05-27 09:55:00,30.66,30.69,30.59,30.67,72100.0,17.5786,17.5958,17.5385,17.5843,72100.0
2010-05-27 10:00:00,30.67,30.68,30.57,30.61,50900.0,17.5843,17.5901,17.527,17.5499,50900.0
2010-05-27 10:05:00,30.64,30.75,30.64,30.7,49600.0,17.5671,17.6302,17.5671,17.6015,49600.0
2010-05-27 10:10:00,30.71,30.84,30.71,30.8,54000.0,17.6073,17.6818,17.6073,17.6589,54000.0
2010-05-27 10:15:00,30.8,30.82,30.71,30.76,38700.0,17.6589,17.6703,17.6073,17.6359,38700.0
2010-05-27 10:20:00,30.75,30.79,30.72,30.77,51800.0,17.6302,17.6531,17.613,17.6417,51800.0
2010-05-27 10:25:00,30.78,30.88,30.77,30.88,86500.0,17.6474,17.7047,17.6417,17.7047,86500.0
2010-05-27 10:30:00,30.87,30.96,30.84,30.96,87900.0,17.699,17.7506,17.6818,17.7506,87900.0
2010-05-27 10:35:00,30.95,30.96,30.83,30.85,60200.0,17.7449,17.7506,17.6761,17.6875,60200.0
2010-05-27 10:40:00,30.84,30.88,30.81,30.84,19600.0,17.6818,17.7047,17.6646,17.6818,19600.0
2010-05-27 10:45:00,30.84,30.84,30.72,30.77,43800.0,17.6818,17.6818,17.613,17.6417,43800.0
2010-05-27 10:50:00,30.77,30.83,30.76,30.8,20500.0,17.6417,17.6761,17.6359,17.6589,20500.0
2010-05-27 10:55:00,30.81,30.86,30.81,30.81,21200.0,17.6646,17.6933,17.6646,17.6646,21200.0
2010-05-27 11:00:00,30.81,30.88,30.81,30.85,28200.0,17.6646,17.7047,17.6646,17.6875,28200.0
2010-05-27 11:05:00,30.84,30.87,30.75,30.79,25900.0,17.6818,17.699,17.6302,17.6531,25900.0
2010-05-27 11:10:00,30.79,30.81,30.73,30.8,13900.0,17.6531,17.6646,17.6187,17.6589,13900.0
2010-05-27 11:15:00,30.8,30.84,30.73,30.83,32800.0,17.6589,17.6818,17.6187,17.6761,32800.0
2010-05-27 11:20:00,30.84,30.87,30.82,30.85,28400.0,17.6818,17.699,17.6703,17.6875,28400.0
2010-05-27 11:25:00,30.85,30.95,30.83,30.91,33300.0,17.6875,17.7449,17.6761,17.7219,33300.0
2010-05-27 11:30:00,30.92,30.94,30.79,30.83,47600.0,17.7277,17.7391,17.6531,17.6761,47600.0
2010-05-27 11:35:00,30.84,30.87,30.79,30.79,15900.0,17.6818,17.699,17.6531,17.6531,15900.0
2010-05-27 11:40:00,30.79,30.86,30.78,30.83,22600.0,17.6531,17.6933,17.6474,17.6761,22600.0
2010-05-27 11:45:00,30.83,30.83,30.8,30.81,12400.0,17.6761,17.6761,17.6589,17.6646,12400.0
2010-05-27 11:50:00,30.81,30.87,30.8,30.83,44800.0,17.6646,17.699,17.6589,17.6761,44800.0
2010-05-27 11:55:00,30.83,30.88,30.78,30.87,33300.0,17.6761,17.7047,17.6474,17.699,33300.0
2010-05-27 12:00:00,30.87,30.88,30.81,30.87,27000.0,17.699,17.7047,17.6646,17.699,27000.0
2010-05-27 12:05:00,30.87,30.92,30.85,30.9,30000.0,17.699,17.7277,17.6875,17.7162,30000.0
2010-05-27 12:10:00,30.91,30.97,30.89,30.95,24700.0,17.7219,17.7563,17.7105,17.7449,24700.0
2010-05-27 12:15:00,30.95,30.96,30.88,30.92,35400.0,17.7449,17.7506,17.7047,17.7277,35400.0
2010-05-27 12:20:00,30.91,30.94,30.88,30.92,25100.0,17.7219,17.7391,17.7047,17.7277,25100.0
2010-05-27 12:25:00,30.91,30.95,30.89,30.9,34100.0,17.7219,17.7449,17.7105,17.7162,34100.0
2010-05-27 12:30:00,30.9,30.94,30.88,30.94,41600.0,17.7162,17.7391,17.7047,17.7391,41600.0
2010-05-27 12:35:00,30.93,31.0,30.93,30.99,29400.0,17.7334,17.7735,17.7334,17.7678,29400.0
2010-05-27 12:40:00,31.0,31.06,30.97,30.97,51800.0,17.7735,17.8079,17.7563,17.7563,51800.0
2010-05-27 12:45:00,30.97,31.06,30.97,31.04,18200.0,17.7563,17.8079,17.7563,17.7965,18200.0
2010-05-27 12:50:00,31.04,31.06,30.96,30.98,17400.0,17.7965,17.8079,17.7506,17.7621,17400.0
2010-05-27 12:55:00,30.97,31.04,30.97,31.0,22600.0,17.7563,17.7965,17.7563,17.7735,22600.0
2010-05-27 13:00:00,30.99,30.99,30.92,30.96,49900.0,17.7678,17.7678,17.7277,17.7506,49900.0
2010-05-27 13:05:00,30.95,30.95,30.86,30.91,28000.0,17.7449,17.7449,17.6933,17.7219,28000.0
2010-05-27 13:10:00,30.9,30.94,30.88,30.94,22600.0,17.7162,17.7391,17.7047,17.7391,22600.0
2010-05-27 13:15:00,30.94,31.07,30.94,31.07,50800.0,17.7391,17.8137,17.7391,17.8137,50800.0
2010-05-27 13:20:00,31.06,31.12,31.05,31.08,61200.0,17.8079,17.8423,17.8022,17.8194,61200.0
2010-05-27 13:25:00,31.08,31.13,31.07,31.07,10500.0,17.8194,17.8481,17.8137,17.8137,10500.0
2010-05-27 13:30:00,31.07,31.11,31.06,31.08,24100.0,17.8137,17.8366,17.8079,17.8194,24100.0
2010-05-27 13:35:00,31.07,31.17,31.07,31.15,35700.0,17.8137,17.871,17.8137,17.8595,35700.0
2010-05-27 13:40:00,31.14,31.15,31.08,31.08,14300.0,17.8538,17.8595,17.8194,17.8194,14300.0
2010-05-27 13:45:00,31.07,31.08,31.04,31.06,15400.0,17.8137,17.8194,17.7965,17.8079,15400.0
2010-05-27 13:50:00,31.06,31.07,31.03,31.03,24000.0,17.8079,17.8137,17.7907,17.7907,24000.0
2010-05-27 13:55:00,31.02,31.09,31.02,31.05,17400.0,17.785,17.8251,17.785,17.8022,17400.0
2010-05-27 14:00:00,31.04,31.06,31.02,31.03,16300.0,17.7965,17.8079,17.785,17.7907,16300.0
2010-05-27 14:05:00,31.04,31.15,31.04,31.12,26400.0,17.7965,17.8595,17.7965,17.8423,26400.0
2010-05-27 14:10:00,31.11,31.2,31.11,31.18,39700.0,17.8366,17.8882,17.8366,17.8767,39700.0
2010-05-27 14:15:00,31.17,31.21,31.15,31.21,30800.0,17.871,17.8939,17.8595,17.8939,30800.0
2010-05-27 14:20:00,31.22,31.28,31.21,31.27,46600.0,17.8997,17.9341,17.8939,17.9283,46600.0
2010-05-27 14:25:00,31.26,31.26,31.19,31.2,13700.0,17.9226,17.9226,17.8825,17.8882,13700.0
2010-05-27 14:30:00,31.2,31.22,31.13,31.15,33700.0,17.8882,17.8997,17.8481,17.8595,33700.0
2010-05-27 14:35:00,31.15,31.16,31.13,31.14,11000.0,17.8595,17.8653,17.8481,17.8538,11000.0
2010-05-27 14:40:00,31.14,31.16,31.12,31.13,14100.0,17.8538,17.8653,17.8423,17.8481,14100.0
2010-05-27 14:45:00,31.13,31.14,31.09,31.12,31800.0,17.8481,17.8538,17.8251,17.8423,31800.0
2010-05-27 14:50:00,31.13,31.14,31.02,31.04,21300.0,17.8481,17.8538,17.785,17.7965,21300.0
2010-05-27 14:55:00,31.05,31.08,31.05,31.05,19000.0,17.8022,17.8194,17.8022,17.8022,19000.0
2010-05-27 15:00:00,31.05,31.08,31.03,31.07,20100.0,17.8022,17.8194,17.7907,17.8137,20100.0
2010-05-27 15:05:00,31.08,31.09,31.06,31.09,20800.0,17.8194,17.8251,17.8079,17.8251,20800.0
2010-05-27 15:10:00,31.09,31.16,31.06,31.14,26100.0,17.8251,17.8653,17.8079,17.8538,26100.0
2010-05-27 15:15:00,31.14,31.22,31.12,31.12,31400.0,17.8538,17.8997,17.8423,17.8423,31400.0
2010-05-27 15:20:00,31.13,31.15,31.07,31.1,35100.0,17.8481,17.8595,17.8137,17.8309,35100.0
2010-05-27 15:25:00,31.1,31.1,31.03,31.08,44700.0,17.8309,17.8309,17.7907,17.8194,44700.0
2010-05-27 15:30:00,31.08,31.12,31.07,31.11,31600.0,17.8194,17.8423,17.8137,17.8366,31600.0
2010-05-27 15:35:00,31.12,31.16,31.1,31.13,42000.0,17.8423,17.8653,17.8309,17.8481,42000.0
2010-05-27 15:40:00,31.13,31.22,31.12,31.22,85300.0,17.8481,17.8997,17.8423,17.8997,85300.0
2010-05-27 15:45:00,31.22,31.22,31.17,31.2,65100.0,17.8997,17.8997,17.871,17.8882,65100.0
2010-05-27 15:50:00,31.2,31.25,31.17,31.24,94700.0,17.8882,17.9169,17.871,17.9111,94700.0
2010-05-27 15:55:00,31.24,31.3,31.23,31.26,283800.0,17.9111,17.9455,17.9054,17.9226,283800.0
2010-05-28 09:30:00,31.25,31.25,31.04,31.1,51900.0,17.9169,17.9169,17.7965,17.8309,51900.0
2010-05-28 09:35:00,31.09,31.11,30.78,30.91,62500.0,17.8251,17.8366,17.6474,17.7219,62500.0
2010-05-28 09:40:00,30.91,30.94,30.69,30.73,38800.0,17.7219,17.7391,17.5958,17.6187,38800.0
2010-05-28 09:45:00,30.67,30.97,30.66,30.96,34600.0,17.5843,17.7563,17.5786,17.7506,34600.0
2010-05-28 09:50:00,30.97,31.0,30.84,30.87,15200.0,17.7563,17.7735,17.6818,17.699,15200.0
2010-05-28 09:55:00,30.9,30.97,30.82,30.94,21500.0,17.7162,17.7563,17.6703,17.7391,21500.0
2010-05-28 10:00:00,30.96,31.06,30.94,31.06,22900.0,17.7506,17.8079,17.7391,17.8079,22900.0
2010-05-28 10:05:00,31.04,31.18,31.02,31.12,27200.0,17.7965,17.8767,17.785,17.8423,27200.0
2010-05-28 10:10:00,31.12,31.16,31.01,31.05,22600.0,17.8423,17.8653,17.7793,17.8022,22600.0
2010-05-28 10:15:00,31.07,31.11,31.0,31.02,15400.0,17.8137,17.8366,17.7735,17.785,15400.0
2010-05-28 10:20:00,31.03,31.06,30.93,30.93,28800.0,17.7907,17.8079,17.7334,17.7334,28800.0
2010-05-28 10:25:00,30.94,30.97,30.92,30.94,24400.0,17.7391,17.7563,17.7277,17.7391,24400.0
2010-05-28 10:30:00,30.92,31.03,30.91,31.03,19700.0,17.7277,17.7907,17.7219,17.7907,19700.0
2010-05-28 10:35:00,31.03,31.09,30.92,30.94,28000.0,17.7907,17.8251,17.7277,17.7391,28000.0
2010-05-28 10:40:00,30.94,30.95,30.72,30.75,55600.0,17.7391,17.7449,17.613,17.6302,55600.0
2010-05-28 10:45:00,30.75,30.75,30.53,30.55,76900.0,17.6302,17.6302,17.5041,17.5155,76900.0
2010-05-28 10:50:00,30.56,30.67,30.54,30.61,32000.0,17.5213,17.5843,17.5098,17.5499,32000.0
2010-05-28 10:55:00,30.61,30.66,30.6,30.63,21100.0,17.5499,17.5786,17.5442,17.5614,21100.0
2010-05-28 11:00:00,30.63,30.65,30.59,30.64,23400.0,17.5614,17.5729,17.5385,17.5671,23400.0
2010-05-28 11:05:00,30.64,30.65,30.52,30.55,16300.0,17.5671,17.5729,17.4983,17.5155,16300.0
2010-05-28 11:10:00,30.54,30.6,30.41,30.41,37500.0,17.5098,17.5442,17.4353,17.4353,37500.0
2010-05-28 11:15:00,30.41,30.42,30.35,30.35,55300.0,17.4353,17.441,17.4009,17.4009,55300.0
2010-05-28 11:20:00,30.35,30.44,30.32,30.42,48700.0,17.4009,17.4525,17.3837,17.441,48700.0
2010-05-28 11:25:00,30.44,30.53,30.44,30.53,17300.0,17.4525,17.5041,17.4525,17.5041,17300.0
2010-05-28 11:30:00,30.52,30.54,30.5,30.5,12100.0,17.4983,17.5098,17.4869,17.4869,12100.0
2010-05-28 11:35:00,30.5,30.56,30.5,30.5,22900.0,17.4869,17.5213,17.4869,17.4869,22900.0
2010-05-28 11:40:00,30.5,30.67,30.5,30.64,22500.0,17.4869,17.5843,17.4869,17.5671,22500.0
2010-05-28 11:45:00,30.65,30.73,30.64,30.72,25500.0,17.5729,17.6187,17.5671,17.613,25500.0
2010-05-28 11:50:00,30.7,30.74,30.64,30.66,22600.0,17.6015,17.6245,17.5671,17.5786,22600.0
2010-05-28 11:55:00,30.65,30.67,30.59,30.66,20400.0,17.5729,17.5843,17.5385,17.5786,20400.0
2010-05-28 12:00:00,30.67,30.75,30.63,30.66,21400.0,17.5843,17.6302,17.5614,17.5786,21400.0
2010-05-28 12:05:00,30.66,30.74,30.64,30.74,10500.0,17.5786,17.6245,17.5671,17.6245,10500.0
2010-05-28 12:10:00,30.74,30.8,30.74,30.78,9300.0,17.6245,17.6589,17.6245,17.6474,9300.0
2010-05-28 12:15:00,30.75,30.83,30.73,30.82,17300.0,17.6302,17.6761,17.6187,17.6703,17300.0
2010-05-28 12:20:00,30.83,30.85,30.8,30.83,8800.0,17.6761,17.6875,17.6589,17.6761,8800.0
2010-05-28 12:25:00,30.84,30.87,30.83,30.87,4800.0,17.6818,17.699,17.6761,17.699,4800.0
2010-05-28 12:30:00,30.87,30.89,30.86,30.87,16900.0,17.699,17.7105,17.6933,17.699,16900.0
2010-05-28 12:35:00,30.87,30.87,30.47,30.5,61000.0,17.699,17.699,17.4697,17.4869,61000.0
2010-05-28 12:40:00,30.51,30.61,30.42,30.43,68600.0,17.4926,17.5499,17.441,17.4467,68600.0
2010-05-28 12:45:00,30.43,30.51,30.35,30.44,74100.0,17.4467,17.4926,17.4009,17.4525,74100.0
2010-05-28 12:50:00,30.46,30.61,30.43,30.59,28200.0,17.4639,17.5499,17.4467,17.5385,28200.0
2010-05-28 12:55:00,30.59,30.63,30.53,30.57,16800.0,17.5385,17.5614,17.5041,17.527,16800.0
2010-05-28 13:00:00,30.58,30.64,30.58,30.61,10800.0,17.5327,17.5671,17.5327,17.5499,10800.0
2010-05-28 13:05:00,30.62,30.62,30.51,30.55,8500.0,17.5557,17.5557,17.4926,17.5155,8500.0
2010-05-28 13:10:00,30.55,30.63,30.53,30.59,9200.0,17.5155,17.5614,17.5041,17.5385,9200.0
2010-05-28 13:15:00,30.58,30.68,30.55,30.68,13200.0,17.5327,17.5901,17.5155,17.5901,13200.0
2010-05-28 13:20:00,30.67,30.67,30.59,30.64,9600.0,17.5843,17.5843,17.5385,17.5671,9600.0
2010-05-28 13:25:00,30.64,30.66,30.59,30.63,7700.0,17.5671,17.5786,17.5385,17.5614,7700.0
2010-05-28 13:30:00,30.63,30.67,30.59,30.61,18400.0,17.5614,17.5843,17.5385,17.5499,18400.0
2010-05-28 13:35:00,30.59,30.6,30.55,30.59,10300.0,17.5385,17.5442,17.5155,17.5385,10300.0
2010-05-28 13:40:00,30.59,30.61,30.56,30.6,9800.0,17.5385,17.5499,17.5213,17.5442,9800.0
2010-05-28 13:45:00,30.61,30.61,30.45,30.52,20900.0,17.5499,17.5499,17.4582,17.4983,20900.0
2010-05-28 13:50:00,30.53,30.58,30.51,30.57,5900.0,17.5041,17.5327,17.4926,17.527,5900.0
2010-05-28 13:55:00,30.56,30.58,30.48,30.5,16400.0,17.5213,17.5327,17.4754,17.4869,16400.0
2010-05-28 14:00:00,30.52,30.52,30.43,30.44,21800.0,17.4983,17.4983,17.4467,17.4525,21800.0
2010-05-28 14:05:00,30.42,30.49,30.37,30.47,19200.0,17.441,17.4811,17.4123,17.4697,19200.0
2010-05-28 14:10:00,30.47,30.54,30.44,30.51,26000.0,17.4697,17.5098,17.4525,17.4926,26000.0
2010-05-28 14:15:00,30.49,30.55,30.49,30.55,6500.0,17.4811,17.5155,17.4811,17.5155,6500.0
2010-05-28 14:20:00,30.54,30.55,30.5,30.54,9600.0,17.5098,17.5155,17.4869,17.5098,9600.0
2010-05-28 14:25:00,30.52,30.61,30.51,30.6,10600.0,17.4983,17.5499,17.4926,17.5442,10600.0
2010-05-28 14:30:00,30.59,30.63,30.57,30.62,16200.0,17.5385,17.5614,17.527,17.5557,16200.0
2010-05-28 14:35:00,30.62,30.71,30.59,30.69,16800.0,17.5557,17.6073,17.5385,17.5958,16800.0
2010-05-28 14:40:00,30.69,30.71,30.68,30.71,12700.0,17.5958,17.6073,17.5901,17.6073,12700.0
2010-05-28 14:45:00,30.74,30.85,30.74,30.81,24800.0,17.6245,17.6875,17.6245,17.6646,24800.0
2010-05-28 14:50:00,30.81,30.89,30.8,30.86,25400.0,17.6646,17.7105,17.6589,17.6933,25400.0
2010-05-28 14:55:00,30.86,30.86,30.79,30.82,13400.0,17.6933,17.6933,17.6531,17.6703,13400.0
2010-05-28 15:00:00,30.82,30.85,30.77,30.8,16500.0,17.6703,17.6875,17.6417,17.6589,16500.0
2010-05-28 15:05:00,30.81,30.87,30.76,30.78,15500.0,17.6646,17.699,17.6359,17.6474,15500.0
2010-05-28 15:10:00,30.78,30.85,30.77,30.82,12700.0,17.6474,17.6875,17.6417,17.6703,12700.0
2010-05-28 15:15:00,30.82,30.9,30.81,30.88,39600.0,17.6703,17.7162,17.6646,17.7047,39600.0
2010-05-28 15:20:00,30.87,30.94,30.87,30.91,37800.0,17.699,17.7391,17.699,17.7219,37800.0
2010-05-28 15:25:00,30.91,30.97,30.86,30.93,28900.0,17.7219,17.7563,17.6933,17.7334,28900.0
2010-05-28 15:30:00,30.93,31.01,30.92,30.99,41600.0,17.7334,17.7793,17.7277,17.7678,41600.0
2010-05-28 15:35:00,30.99,31.0,30.95,30.95,43900.0,17.7678,17.7735,17.7449,17.7449,43900.0
2010-05-28 15:40:00,30.95,30.97,30.87,30.95,92800.0,17.7449,17.7563,17.699,17.7449,92800.0
2010-05-28 15:45:00,30.94,30.94,30.68,30.9,105300.0,17.7391,17.7391,17.5901,17.7162,105300.0
2010-05-28 15:50:00,30.9,30.96,30.84,30.94,87300.0,17.7162,17.7506,17.6818,17.7391,87300.0
2010-05-28 15:55:00,30.94,30.95,30.75,30.75,172200.0,17.7391,17.7449,17.6302,17.6302,172200.0
2010-06-01 09:30:00,30.54,30.76,30.39,30.64,42700.0,17.5098,17.6359,17.4238,17.5671,42700.0
2010-06-01 09:35:00,30.64,30.71,30.26,30.42,51200.0,17.5671,17.6073,17.3493,17.441,51200.0
2010-06-01 09:40:00,30.42,30.61,30.42,30.57,34600.0,17.441,17.5499,17.441,17.527,34600.0
2010-06-01 09:45:00,30.58,30.61,30.44,30.61,23600.0,17.5327,17.5499,17.4525,17.5499,23600.0
2010-06-01 09:50:00,30.62,30.71,30.53,30.55,44900.0,17.5557,17.6073,17.5041,17.5155,44900.0
2010-06-01 09:55:00,30.55,30.6,30.4,30.44,59400.0,17.5155,17.5442,17.4295,17.4525,59400.0
2010-06-01 10:00:00,30.44,30.7,30.44,30.57,56900.0,17.4525,17.6015,17.4525,17.527,56900.0
2010-06-01 10:05:00,30.58,30.62,30.49,30.51,61400.0,17.5327,17.5557,17.4811,17.4926,61400.0
2010-06-01 10:10:00,30.5,30.61,30.47,30.53,73400.0,17.4869,17.5499,17.4697,17.5041,73400.0
2010-06-01 10:15:00,30.54,30.68,30.53,30.68,39600.0,17.5098,17.5901,17.5041,17.5901,39600.0
2010-06-01 10:20:00,30.68,30.89,30.64,30.85,45100.0,17.5901,17.7105,17.5671,17.6875,45100.0
2010-06-01 10:25:00,30.87,31.05,30.85,30.92,41700.0,17.699,17.8022,17.6875,17.7277,41700.0
2010-06-01 10:30:00,30.93,31.05,30.86,30.9,38200.0,17.7334,17.8022,17.6933,17.7162,38200.0
2010-06-01 10:35:00,30.9,30.93,30.78,30.8,19800.0,17.7162,17.7334,17.6474,17.6589,19800.0
2010-06-01 10:40:00,30.77,30.85,30.77,30.83,21900.0,17.6417,17.6875,17.6417,17.6761,21900.0
2010-06-01 10:45:00,30.85,30.87,30.76,30.81,12400.0,17.6875,17.699,17.6359,17.6646,12400.0
2010-06-01 10:50:00,30.81,30.81,30.72,30.72,11800.0,17.6646,17.6646,17.613,17.613,11800.0
2010-06-01 10:55:00,30.73,30.78,30.71,30.72,15800.0,17.6187,17.6474,17.6073,17.613,15800.0
2010-06-01 11:00:00,30.72,30.77,30.7,30.74,18600.0,17.613,17.6417,17.6015,17.6245,18600.0
2010-06-01 11:05:00,30.74,30.75,30.7,30.71,13000.0,17.6245,17.6302,17.6015,17.6073,13000.0
2010-06-01 11:10:00,30.71,30.72,30.62,30.66,22700.0,17.6073,17.613,17.5557,17.5786,22700.0
2010-06-01 11:15:00,30.66,30.66,30.55,30.57,26300.0,17.5786,17.5786,17.5155,17.527,26300.0
2010-06-01 11:20:00,30.57,30.58,30.52,30.57,21100.0,17.527,17.5327,17.4983,17.527,21100.0
2010-06-01 11:25:00,30.57,30.6,30.55,30.58,14900.0,17.527,17.5442,17.5155,17.5327,14900.0
2010-06-01 11:30:00,30.58,30.63,30.56,30.57,12600.0,17.5327,17.5614,17.5213,17.527,12600.0
2010-06-01 11:35:00,30.57,30.57,30.48,30.55,18500.0,17.527,17.527,17.4754,17.5155,18500.0
2010-06-01 11:40:00,30.54,30.56,30.45,30.45,12000.0,17.5098,17.5213,17.4582,17.4582,12000.0
2010-06-01 11:45:00,30.45,30.45,30.38,30.44,19700.0,17.4582,17.4582,17.4181,17.4525,19700.0
2010-06-01 11:50:00,30.44,30.44,30.37,30.4,12200.0,17.4525,17.4525,17.4123,17.4295,12200.0
2010-06-01 11:55:00,30.41,30.41,30.31,30.33,28600.0,17.4353,17.4353,17.3779,17.3894,28600.0
2010-06-01 12:00:00,30.34,30.4,30.31,30.39,22500.0,17.3951,17.4295,17.3779,17.4238,22500.0
2010-06-01 12:05:00,30.39,30.42,30.37,30.38,16000.0,17.4238,17.441,17.4123,17.4181,16000.0
2010-06-01 12:10:00,30.38,30.48,30.37,30.44,19000.0,17.4181,17.4754,17.4123,17.4525,19000.0
2010-06-01 12:15:00,30.44,30.49,30.43,30.45,16600.0,17.4525,17.4811,17.4467,17.4582,16600.0
2010-06-01 12:20:00,30.44,30.46,30.42,30.43,7100.0,17.4525,17.4639,17.441,17.4467,7100.0
2010-06-01 12:25:00,30.43,30.54,30.43,30.52,11100.0,17.4467,17.5098,17.4467,17.4983,11100.0
2010-06-01 12:30:00,30.53,30.55,30.5,30.55,6200.0,17.5041,17.5155,17.4869,17.5155,6200.0
2010-06-01 12:35:00,30.55,30.56,30.5,30.54,9000.0,17.5155,17.5213,17.4869,17.5098,9000.0
2010-06-01 12:40:00,30.55,30.58,30.5,30.5,9700.0,17.5155,17.5327,17.4869,17.4869,9700.0
2010-06-01 12:45:00,30.5,30.53,30.48,30.53,10900.0,17.4869,17.5041,17.4754,17.5041,10900.0
2010-06-01 12:50:00,30.54,30.56,30.49,30.51,7300.0,17.5098,17.5213,17.4811,17.4926,7300.0
2010-06-01 12:55:00,30.51,30.51,30.42,30.43,6100.0,17.4926,17.4926,17.441,17.4467,6100.0
2010-06-01 13:00:00,30.44,30.47,30.43,30.46,7200.0,17.4525,17.4697,17.4467,17.4639,7200.0
2010-06-01 13:05:00,30.46,30.51,30.43,30.48,11200.0,17.4639,17.4926,17.4467,17.4754,11200.0
2010-06-01 13:10:00,30.48,30.6,30.48,30.6,10000.0,17.4754,17.5442,17.4754,17.5442,10000.0
2010-06-01 13:15:00,30.61,30.75,30.61,30.72,32300.0,17.5499,17.6302,17.5499,17.613,32300.0
2010-06-01 13:20:00,30.72,30.76,30.71,30.73,18200.0,17.613,17.6359,17.6073,17.6187,18200.0
2010-06-01 13:25:00,30.73,30.81,30.72,30.79,24800.0,17.6187,17.6646,17.613,17.6531,24800.0
2010-06-01 13:30:00,30.79,30.83,30.79,30.82,31200.0,17.6531,17.6761,17.6531,17.6703,31200.0
2010-06-01 13:35:00,30.83,30.85,30.76,30.79,25900.0,17.6761,17.6875,17.6359,17.6531,25900.0
2010-06-01 13:40:00,30.79,30.79,30.71,30.73,18300.0,17.6531,17.6531,17.6073,17.6187,18300.0
2010-06-01 13:45:00,30.73,30.76,30.7,30.75,13400.0,17.6187,17.6359,17.6015,17.6302,13400.0
2010-06-01 13:50:00,30.76,30.76,30.62,30.65,27800.0,17.6359,17.6359,17.5557,17.5729,27800.0
2010-06-01 13:55:00,30.65,30.67,30.57,30.62,46400.0,17.5729,17.5843,17.527,17.5557,46400.0
2010-06-01 14:00:00,30.61,30.71,30.53,30.68,103200.0,17.5499,17.6073,17.5041,17.5901,103200.0
2010-06-01 14:05:00,30.68,30.72,30.58,30.6,56200.0,17.5901,17.613,17.5327,17.5442,56200.0
2010-06-01 14:10:00,30.61,30.69,30.59,30.68,33600.0,17.5499,17.5958,17.5385,17.5901,33600.0
2010-06-01 14:15:00,30.69,30.69,30.57,30.59,48600.0,17.5958,17.5958,17.527,17.5385,48600.0
2010-06-01 14:20:00,30.59,30.67,30.56,30.63,25400.0,17.5385,17.5843,17.5213,17.5614,25400.0
2010-06-01 14:25:00,30.62,30.64,30.55,30.57,23000.0,17.5557,17.5671,17.5155,17.527,23000.0
2010-06-01 14:30:00,30.59,30.67,30.58,30.59,49700.0,17.5385,17.5843,17.5327,17.5385,49700.0
2010-06-01 14:35:00,30.59,30.59,30.55,30.56,14700.0,17.5385,17.5385,17.5155,17.5213,14700.0
2010-06-01 14:40:00,30.56,30.57,30.52,30.53,20100.0,17.5213,17.527,17.4983,17.5041,20100.0
2010-06-01 14:45:00,30.53,30.64,30.52,30.6,15600.0,17.5041,17.5671,17.4983,17.5442,15600.0
2010-06-01 14:50:00,30.6,30.6,30.45,30.45,26300.0,17.5442,17.5442,17.4582,17.4582,26300.0
2010-06-01 14:55:00,30.45,30.52,30.4,30.5,36800.0,17.4582,17.4983,17.4295,17.4869,36800.0
2010-06-01 15:00:00,30.5,30.52,30.35,30.41,49600.0,17.4869,17.4983,17.4009,17.4353,49600.0
2010-06-01 15:05:00,30.41,30.45,30.33,30.34,47500.0,17.4353,17.4582,17.3894,17.3951,47500.0
2010-06-01 15:10:00,30.34,30.4,30.28,30.39,34000.0,17.3951,17.4295,17.3607,17.4238,34000.0
2010-06-01 15:15:00,30.39,30.4,30.25,30.25,30300.0,17.4238,17.4295,17.3435,17.3435,30300.0
2010-06-01 15:20:00,30.26,30.31,30.12,30.15,67400.0,17.3493,17.3779,17.269,17.2862,67400.0
2010-06-01 15:25:00,30.16,30.17,30.11,30.14,32200.0,17.2919,17.2977,17.2633,17.2805,32200.0
2010-06-01 15:30:00,30.16,30.26,30.14,30.25,61700.0,17.2919,17.3493,17.2805,17.3435,61700.0
2010-06-01 15:35:00,30.25,30.32,30.23,30.26,56500.0,17.3435,17.3837,17.3321,17.3493,56500.0
2010-06-01 15:40:00,30.26,30.29,30.16,30.16,88100.0,17.3493,17.3665,17.2919,17.2919,88100.0
2010-06-01 15:45:00,30.16,30.16,30.03,30.04,92300.0,17.2919,17.2919,17.2174,17.2231,92300.0
2010-06-01 15:50:00,30.05,30.07,29.94,29.95,135000.0,17.2289,17.2403,17.1658,17.1715,135000.0
2010-06-01 15:55:00,29.95,29.97,29.85,29.92,195700.0,17.1715,17.183,17.1142,17.1543,195700.0
2010-06-02 09:30:00,30.1,30.15,29.89,29.93,63000.0,17.2575,17.2862,17.1371,17.1601,63000.0
2010-06-02 09:35:00,29.93,30.14,29.78,29.99,61100.0,17.1601,17.2805,17.0741,17.1945,61100.0
2010-06-02 09:40:00,30.0,30.06,29.87,30.0,84200.0,17.2002,17.2346,17.1257,17.2002,84200.0
2010-06-02 09:45:00,30.02,30.07,29.83,29.86,38600.0,17.2117,17.2403,17.1027,17.1199,38600.0
2010-06-02 09:50:00,29.88,29.89,29.73,29.79,45200.0,17.1314,17.1371,17.0454,17.0798,45200.0
2010-06-02 09:55:00,29.79,29.98,29.78,29.97,20700.0,17.0798,17.1887,17.0741,17.183,20700.0
2010-06-02 10:00:00,29.95,29.99,29.83,29.95,42400.0,17.1715,17.1945,17.1027,17.1715,42400.0
2010-06-02 10:05:00,29.95,30.06,29.94,30.03,45200.0,17.1715,17.2346,17.1658,17.2174,45200.0
2010-06-02 10:10:00,30.04,30.11,29.96,29.97,42400.0,17.2231,17.2633,17.1773,17.183,42400.0
2010-06-02 10:15:00,29.98,30.1,29.98,30.04,53900.0,17.1887,17.2575,17.1887,17.2231,53900.0
2010-06-02 10:20:00,30.05,30.16,30.05,30.1,37900.0,17.2289,17.2919,17.2289,17.2575,37900.0
2010-06-02 10:25:00,30.09,30.14,30.03,30.05,34500.0,17.2518,17.2805,17.2174,17.2289,34500.0
2010-06-02 10:30:00,30.05,30.11,30.03,30.1,29700.0,17.2289,17.2633,17.2174,17.2575,29700.0
2010-06-02 10:35:00,30.09,30.13,30.05,30.06,29100.0,17.2518,17.2747,17.2289,17.2346,29100.0
2010-06-02 10:40:00,30.06,30.1,30.02,30.06,22500.0,17.2346,17.2575,17.2117,17.2346,22500.0
2010-06-02 10:45:00,30.06,30.1,30.02,30.08,20100.0,17.2346,17.2575,17.2117,17.2461,20100.0
2010-06-02 10:50:00,30.08,30.11,30.03,30.08,36200.0,17.2461,17.2633,17.2174,17.2461,36200.0
2010-06-02 10:55:00,30.06,30.13,30.03,30.12,52600.0,17.2346,17.2747,17.2174,17.269,52600.0
2010-06-02 11:00:00,30.12,30.22,30.12,30.22,61600.0,17.269,17.3263,17.269,17.3263,61600.0
2010-06-02 11:05:00,30.22,30.31,30.21,30.27,44200.0,17.3263,17.3779,17.3206,17.355,44200.0
2010-06-02 11:10:00,30.27,30.34,30.27,30.31,41100.0,17.355,17.3951,17.355,17.3779,41100.0
2010-06-02 11:15:00,30.3,30.36,30.27,30.28,36900.0,17.3722,17.4066,17.355,17.3607,36900.0
2010-06-02 11:20:00,30.27,30.34,30.27,30.32,54300.0,17.355,17.3951,17.355,17.3837,54300.0
2010-06-02 11:25:00,30.32,30.42,30.31,30.33,52000.0,17.3837,17.441,17.3779,17.3894,52000.0
2010-06-02 11:30:00,30.33,30.36,30.28,30.34,22100.0,17.3894,17.4066,17.3607,17.3951,22100.0
2010-06-02 11:35:00,30.34,30.35,30.31,30.32,18300.0,17.3951,17.4009,17.3779,17.3837,18300.0
2010-06-02 11:40:00,30.32,30.44,30.31,30.42,19400.0,17.3837,17.4525,17.3779,17.441,19400.0
2010-06-02 11:45:00,30.42,30.46,30.4,30.44,21800.0,17.441,17.4639,17.4295,17.4525,21800.0
2010-06-02 11:50:00,30.44,30.52,30.44,30.49,20300.0,17.4525,17.4983,17.4525,17.4811,20300.0
2010-06-02 11:55:00,30.49,30.49,30.45,30.46,15200.0,17.4811,17.4811,17.4582,17.4639,15200.0
2010-06-02 12:00:00,30.47,30.49,30.42,30.45,40000.0,17.4697,17.4811,17.441,17.4582,40000.0
2010-06-02 12:05:00,30.46,30.49,30.42,30.42,41200.0,17.4639,17.4811,17.441,17.441,41200.0
2010-06-02 12:10:00,30.42,30.42,30.38,30.39,20900.0,17.441,17.441,17.4181,17.4238,20900.0
2010-06-02 12:15:00,30.4,30.4,30.33,30.34,45400.0,17.4295,17.4295,17.3894,17.3951,45400.0
2010-06-02 12:20:00,30.33,30.34,30.3,30.3,25200.0,17.3894,17.3951,17.3722,17.3722,25200.0
2010-06-02 12:25:00,30.31,30.34,30.29,30.33,60200.0,17.3779,17.3951,17.3665,17.3894,60200.0
2010-06-02 12:30:00,30.34,30.41,30.33,30.41,16900.0,17.3951,17.4353,17.3894,17.4353,16900.0
2010-06-02 12:35:00,30.41,30.41,30.34,30.36,57300.0,17.4353,17.4353,17.3951,17.4066,57300.0
2010-06-02 12:40:00,30.35,30.4,30.34,30.4,10900.0,17.4009,17.4295,17.3951,17.4295,10900.0
2010-06-02 12:45:00,30.4,30.44,30.39,30.44,28600.0,17.4295,17.4525,17.4238,17.4525,28600.0
2010-06-02 12:50:00,30.43,30.44,30.39,30.43,16800.0,17.4467,17.4525,17.4238,17.4467,16800.0
2010-06-02 12:55:00,30.42,30.44,30.37,30.42,36700.0,17.441,17.4525,17.4123,17.441,36700.0
2010-06-02 13:00:00,30.43,30.48,30.41,30.46,24600.0,17.4467,17.4754,17.4353,17.4639,24600.0
2010-06-02 13:05:00,30.46,30.5,30.45,30.45,23200.0,17.4639,17.4869,17.4582,17.4582,23200.0
2010-06-02 13:10:00,30.46,30.47,30.43,30.43,14100.0,17.4639,17.4697,17.4467,17.4467,14100.0
2010-06-02 13:15:00,30.42,30.43,30.38,30.4,17400.0,17.441,17.4467,17.4181,17.4295,17400.0
2010-06-02 13:20:00,30.39,30.44,30.37,30.43,32400.0,17.4238,17.4525,17.4123,17.4467,32400.0
2010-06-02 13:25:00,30.43,30.45,30.39,30.42,25800.0,17.4467,17.4582,17.4238,17.441,25800.0
2010-06-02 13:30:00,30.42,30.47,30.42,30.43,24400.0,17.441,17.4697,17.441,17.4467,24400.0
2010-06-02 13:35:00,30.43,30.48,30.42,30.43,12600.0,17.4467,17.4754,17.441,17.4467,12600.0
2010-06-02 13:40:00,30.44,30.45,30.4,30.4,8600.0,17.4525,17.4582,17.4295,17.4295,8600.0
2010-06-02 13:45:00,30.4,30.44,30.34,30.34,37600.0,17.4295,17.4525,17.3951,17.3951,37600.0
2010-06-02 13:50:00,30.34,30.36,30.33,30.36,20100.0,17.3951,17.4066,17.3894,17.4066,20100.0
2010-06-02 13:55:00,30.36,30.36,30.32,30.36,19000.0,17.4066,17.4066,17.3837,17.4066,19000.0
2010-06-02 14:00:00,30.35,30.35,30.31,30.31,13000.0,17.4009,17.4009,17.3779,17.3779,13000.0
2010-06-02 14:05:00,30.32,30.35,30.31,30.35,21400.0,17.3837,17.4009,17.3779,17.4009,21400.0
2010-06-02 14:10:00,30.35,30.35,30.32,30.34,12100.0,17.4009,17.4009,17.3837,17.3951,12100.0
2010-06-02 14:15:00,30.33,30.34,30.26,30.26,29100.0,17.3894,17.3951,17.3493,17.3493,29100.0
2010-06-02 14:20:00,30.26,30.28,30.23,30.24,29400.0,17.3493,17.3607,17.3321,17.3378,29400.0
2010-06-02 14:25:00,30.24,30.29,30.24,30.28,24400.0,17.3378,17.3665,17.3378,17.3607,24400.0
2010-06-02 14:30:00,30.28,30.32,30.25,30.3,42000.0,17.3607,17.3837,17.3435,17.3722,42000.0
2010-06-02 14:35:00,30.3,30.32,30.29,30.3,39300.0,17.3722,17.3837,17.3665,17.3722,39300.0
2010-06-02 14:40:00,30.31,30.46,30.31,30.44,58500.0,17.3779,17.4639,17.3779,17.4525,58500.0
2010-06-02 14:45:00,30.44,30.49,30.44,30.47,51100.0,17.4525,17.4811,17.4525,17.4697,51100.0
2010-06-02 14:50:00,30.47,30.51,30.45,30.45,104300.0,17.4697,17.4926,17.4582,17.4582,104300.0
2010-06-02 14:55:00,30.45,30.51,30.45,30.49,41300.0,17.4582,17.4926,17.4582,17.4811,41300.0
2010-06-02 15:00:00,30.5,30.57,30.5,30.55,31000.0,17.4869,17.527,17.4869,17.5155,31000.0
2010-06-02 15:05:00,30.55,30.69,30.53,30.61,126900.0,17.5155,17.5958,17.5041,17.5499,126900.0
2010-06-02 15:10:00,30.6,30.69,30.6,30.67,79600.0,17.5442,17.5958,17.5442,17.5843,79600.0
2010-06-02 15:15:00,30.68,30.76,30.66,30.7,118300.0,17.5901,17.6359,17.5786,17.6015,118300.0
2010-06-02 15:20:00,30.7,30.76,30.64,30.7,77400.0,17.6015,17.6359,17.5671,17.6015,77400.0
2010-06-02 15:25:00,30.7,30.72,30.67,30.7,40200.0,17.6015,17.613,17.5843,17.6015,40200.0
2010-06-02 15:30:00,30.7,30.76,30.65,30.67,73200.0,17.6015,17.6359,17.5729,17.5843,73200.0
2010-06-02 15:35:00,30.66,30.69,30.65,30.69,44800.0,17.5786,17.5958,17.5729,17.5958,44800.0
2010-06-02 15:40:00,30.68,30.73,30.67,30.73,88700.0,17.5901,17.6187,17.5843,17.6187,88700.0
2010-06-02 15:45:00,30.73,30.74,30.67,30.71,100700.0,17.6187,17.6245,17.5843,17.6073,100700.0
2010-06-02 15:50:00,30.72,30.78,30.72,30.76,137700.0,17.613,17.6474,17.613,17.6359,137700.0
2010-06-02 15:55:00,30.76,30.84,30.76,30.84,169400.0,17.6359,17.6818,17.6359,17.6818,169400.0
2010-06-03 09:30:00,30.91,31.34,30.91,31.29,47300.0,17.7219,17.9685,17.7219,17.9398,47300.0
2010-06-03 09:35:00,31.29,31.34,31.14,31.26,73800.0,17.9398,17.9685,17.8538,17.9226,73800.0
2010-06-03 09:40:00,31.26,31.38,31.17,31.24,88900.0,17.9226,17.9914,17.871,17.9111,88900.0
2010-06-03 09:45:00,31.25,31.36,31.22,31.36,44200.0,17.9169,17.9799,17.8997,17.9799,44200.0
2010-06-03 09:50:00,31.37,31.38,31.27,31.34,70700.0,17.9857,17.9914,17.9283,17.9685,70700.0
2010-06-03 09:55:00,31.35,31.38,31.33,31.36,32300.0,17.9742,17.9914,17.9627,17.9799,32300.0
2010-06-03 10:00:00,31.35,31.35,31.23,31.26,70000.0,17.9742,17.9742,17.9054,17.9226,70000.0
2010-06-03 10:05:00,31.27,31.4,31.27,31.4,69100.0,17.9283,18.0029,17.9283,18.0029,69100.0
2010-06-03 10:10:00,31.4,31.45,31.38,31.43,136600.0,18.0029,18.0315,17.9914,18.0201,136600.0
2010-06-03 10:15:00,31.43,31.55,31.43,31.53,140500.0,18.0201,18.0889,18.0201,18.0774,140500.0
2010-06-03 10:20:00,31.53,31.54,31.34,31.34,89600.0,18.0774,18.0831,17.9685,17.9685,89600.0
2010-06-03 10:25:00,31.35,31.39,31.34,31.34,58900.0,17.9742,17.9971,17.9685,17.9685,58900.0
2010-06-03 10:30:00,31.34,31.37,31.3,31.37,63500.0,17.9685,17.9857,17.9455,17.9857,63500.0
2010-06-03 10:35:00,31.37,31.38,31.27,31.31,81500.0,17.9857,17.9914,17.9283,17.9513,81500.0
2010-06-03 10:40:00,31.31,31.36,31.3,31.35,81700.0,17.9513,17.9799,17.9455,17.9742,81700.0
2010-06-03 10:45:00,31.36,31.46,31.36,31.46,65400.0,17.9799,18.0373,17.9799,18.0373,65400.0
2010-06-03 10:50:00,31.47,31.59,31.46,31.55,94900.0,18.043,18.1118,18.0373,18.0889,94900.0
2010-06-03 10:55:00,31.56,31.64,31.56,31.61,51700.0,18.0946,18.1405,18.0946,18.1233,51700.0
2010-06-03 11:00:00,31.62,31.62,31.52,31.56,69200.0,18.129,18.129,18.0717,18.0946,69200.0
2010-06-03 11:05:00,31.58,31.6,31.54,31.55,43400.0,18.1061,18.1175,18.0831,18.0889,43400.0
2010-06-03 11:10:00,31.56,31.56,31.48,31.49,33500.0,18.0946,18.0946,18.0487,18.0545,33500.0
2010-06-03 11:15:00,31.5,31.5,31.43,31.45,50300.0,18.0602,18.0602,18.0201,18.0315,50300.0
2010-06-03 11:20:00,31.45,31.46,31.39,31.43,52200.0,18.0315,18.0373,17.9971,18.0201,52200.0
2010-06-03 11:25:00,31.43,31.48,31.4,31.41,50600.0,18.0201,18.0487,18.0029,18.0086,50600.0
2010-06-03 11:30:00,31.41,31.45,31.38,31.45,47300.0,18.0086,18.0315,17.9914,18.0315,47300.0
2010-06-03 11:35:00,31.45,31.5,31.43,31.49,45900.0,18.0315,18.0602,18.0201,18.0545,45900.0
2010-06-03 11:40:00,31.49,31.51,31.43,31.5,37900.0,18.0545,18.0659,18.0201,18.0602,37900.0
2010-06-03 11:45:00,31.51,31.55,31.49,31.53,43700.0,18.0659,18.0889,18.0545,18.0774,43700.0
2010-06-03 11:50:00,31.54,31.56,31.47,31.5,33100.0,18.0831,18.0946,18.043,18.0602,33100.0
2010-06-03 11:55:00,31.49,31.49,31.44,31.45,29700.0,18.0545,18.0545,18.0258,18.0315,29700.0
2010-06-03 12:00:00,31.46,31.47,31.41,31.41,21900.0,18.0373,18.043,18.0086,18.0086,21900.0
2010-06-03 12:05:00,31.41,31.42,31.34,31.35,78200.0,18.0086,18.0143,17.9685,17.9742,78200.0
2010-06-03 12:10:00,31.35,31.43,31.34,31.39,53100.0,17.9742,18.0201,17.9685,17.9971,53100.0
2010-06-03 12:15:00,31.39,31.42,31.34,31.39,77600.0,17.9971,18.0143,17.9685,17.9971,77600.0
2010-06-03 12:20:00,31.39,31.41,31.3,31.33,108000.0,17.9971,18.0086,17.9455,17.9627,108000.0
2010-06-03 12:25:00,31.32,31.33,31.27,31.28,57400.0,17.957,17.9627,17.9283,17.9341,57400.0
2010-06-03 12:30:00,31.27,31.3,31.23,31.3,77200.0,17.9283,17.9455,17.9054,17.9455,77200.0
2010-06-03 12:35:00,31.28,31.35,31.28,31.35,35700.0,17.9341,17.9742,17.9341,17.9742,35700.0
2010-06-03 12:40:00,31.34,31.35,31.31,31.34,19100.0,17.9685,17.9742,17.9513,17.9685,19100.0
2010-06-03 12:45:00,31.34,31.36,31.33,31.33,22600.0,17.9685,17.9799,17.9627,17.9627,22600.0
2010-06-03 12:50:00,31.33,31.34,31.25,31.27,21000.0,17.9627,17.9685,17.9169,17.9283,21000.0
2010-06-03 12:55:00,31.28,31.29,31.25,31.28,23400.0,17.9341,17.9398,17.9169,17.9341,23400.0
2010-06-03 13:00:00,31.28,31.33,31.26,31.32,31700.0,17.9341,17.9627,17.9226,17.957,31700.0
2010-06-03 13:05:00,31.31,31.38,31.31,31.38,14900.0,17.9513,17.9914,17.9513,17.9914,14900.0
2010-06-03 13:10:00,31.37,31.38,31.32,31.33,15000.0,17.9857,17.9914,17.957,17.9627,15000.0
2010-06-03 13:15:00,31.34,31.36,31.29,31.29,16200.0,17.9685,17.9799,17.9398,17.9398,16200.0
2010-06-03 13:20:00,31.29,31.3,31.28,31.3,7500.0,17.9398,17.9455,17.9341,17.9455,7500.0
2010-06-03 13:25:00,31.29,31.3,31.22,31.27,14300.0,17.9398,17.9455,17.8997,17.9283,14300.0
2010-06-03 13:30:00,31.28,31.31,31.25,31.25,32600.0,17.9341,17.9513,17.9169,17.9169,32600.0
2010-06-03 13:35:00,31.26,31.27,31.2,31.26,35600.0,17.9226,17.9283,17.8882,17.9226,35600.0
2010-06-03 13:40:00,31.26,31.33,31.26,31.32,34400.0,17.9226,17.9627,17.9226,17.957,34400.0
2010-06-03 13:45:00,31.33,31.37,31.31,31.33,69900.0,17.9627,17.9857,17.9513,17.9627,69900.0
2010-06-03 13:50:00,31.33,31.35,31.3,31.32,28600.0,17.9627,17.9742,17.9455,17.957,28600.0
2010-06-03 13:55:00,31.33,31.36,31.27,31.28,30100.0,17.9627,17.9799,17.9283,17.9341,30100.0
2010-06-03 14:00:00,31.29,31.32,31.28,31.28,21800.0,17.9398,17.957,17.9341,17.9341,21800.0
2010-06-03 14:05:00,31.27,31.32,31.25,31.31,25500.0,17.9283,17.957,17.9169,17.9513,25500.0
2010-06-03 14:10:00,31.32,31.42,31.3,31.38,43900.0,17.957,18.0143,17.9455,17.9914,43900.0
2010-06-03 14:15:00,31.37,31.42,31.34,31.42,63100.0,17.9857,18.0143,17.9685,18.0143,63100.0
2010-06-03 14:20:00,31.4,31.46,31.37,31.42,84900.0,18.0029,18.0373,17.9857,18.0143,84900.0
2010-06-03 14:25:00,31.42,31.47,31.4,31.4,31600.0,18.0143,18.043,18.0029,18.0029,31600.0
2010-06-03 14:30:00,31.4,31.45,31.39,31.44,43100.0,18.0029,18.0315,17.9971,18.0258,43100.0
2010-06-03 14:35:00,31.45,31.54,31.45,31.52,40800.0,18.0315,18.0831,18.0315,18.0717,40800.0
2010-06-03 14:40:00,31.52,31.58,31.52,31.57,22900.0,18.0717,18.1061,18.0717,18.1003,22900.0
2010-06-03 14:45:00,31.58,31.58,31.5,31.5,31700.0,18.1061,18.1061,18.0602,18.0602,31700.0
2010-06-03 14:50:00,31.5,31.57,31.5,31.56,15800.0,18.0602,18.1003,18.0602,18.0946,15800.0
2010-06-03 14:55:00,31.56,31.56,31.52,31.55,14500.0,18.0946,18.0946,18.0717,18.0889,14500.0
2010-06-03 15:00:00,31.55,31.58,31.54,31.56,19300.0,18.0889,18.1061,18.0831,18.0946,19300.0
2010-06-03 15:05:00,31.55,31.55,31.5,31.51,59800.0,18.0889,18.0889,18.0602,18.0659,59800.0
2010-06-03 15:10:00,31.51,31.51,31.46,31.49,56700.0,18.0659,18.0659,18.0373,18.0545,56700.0
2010-06-03 15:15:00,31.48,31.48,31.39,31.42,45300.0,18.0487,18.0487,17.9971,18.0143,45300.0
2010-06-03 15:20:00,31.43,31.52,31.43,31.49,62200.0,18.0201,18.0717,18.0201,18.0545,62200.0
2010-06-03 15:25:00,31.49,31.61,31.48,31.61,45000.0,18.0545,18.1233,18.0487,18.1233,45000.0
2010-06-03 15:30:00,31.6,31.66,31.58,31.61,136100.0,18.1175,18.1519,18.1061,18.1233,136100.0
2010-06-03 15:35:00,31.62,31.68,31.61,31.64,83400.0,18.129,18.1634,18.1233,18.1405,83400.0
2010-06-03 15:40:00,31.64,31.74,31.62,31.72,141800.0,18.1405,18.1978,18.129,18.1863,141800.0
2010-06-03 15:45:00,31.72,31.73,31.61,31.62,147700.0,18.1863,18.1921,18.1233,18.129,147700.0
2010-06-03 15:50:00,31.62,31.62,31.56,31.59,157400.0,18.129,18.129,18.0946,18.1118,157400.0
2010-06-03 15:55:00,31.59,31.67,31.59,31.65,164200.0,18.1118,18.1577,18.1118,18.1462,164200.0
2010-06-04 09:30:00,30.68,31.05,30.68,31.02,51800.0,17.5901,17.8022,17.5901,17.785,51800.0
2010-06-04 09:35:00,31.03,31.19,31.03,31.11,53000.0,17.7907,17.8825,17.7907,17.8366,53000.0
2010-06-04 09:40:00,31.12,31.18,31.08,31.11,45700.0,17.8423,17.8767,17.8194,17.8366,45700.0
2010-06-04 09:45:00,31.1,31.19,31.0,31.19,69300.0,17.8309,17.8825,17.7735,17.8825,69300.0
2010-06-04 09:50:00,31.2,31.31,31.16,31.25,50400.0,17.8882,17.9513,17.8653,17.9169,50400.0
2010-06-04 09:55:00,31.27,31.33,31.22,31.24,27700.0,17.9283,17.9627,17.8997,17.9111,27700.0
2010-06-04 10:00:00,31.23,31.23,31.1,31.12,31200.0,17.9054,17.9054,17.8309,17.8423,31200.0
2010-06-04 10:05:00,31.13,31.18,31.0,31.04,112500.0,17.8481,17.8767,17.7735,17.7965,112500.0
2010-06-04 10:10:00,31.05,31.12,30.93,31.08,153900.0,17.8022,17.8423,17.7334,17.8194,153900.0
2010-06-04 10:15:00,31.08,31.11,31.03,31.09,61800.0,17.8194,17.8366,17.7907,17.8251,61800.0
2010-06-04 10:20:00,31.08,31.13,31.02,31.12,40400.0,17.8194,17.8481,17.785,17.8423,40400.0
2010-06-04 10:25:00,31.12,31.17,31.04,31.06,78100.0,17.8423,17.871,17.7965,17.8079,78100.0
2010-06-04 10:30:00,31.05,31.07,30.99,31.0,61000.0,17.8022,17.8137,17.7678,17.7735,61000.0
2010-06-04 10:35:00,31.0,31.05,30.97,31.0,77500.0,17.7735,17.8022,17.7563,17.7735,77500.0
2010-06-04 10:40:00,30.99,31.04,30.96,30.97,43900.0,17.7678,17.7965,17.7506,17.7563,43900.0
2010-06-04 10:45:00,30.97,30.98,30.89,30.9,48900.0,17.7563,17.7621,17.7105,17.7162,48900.0
2010-06-04 10:50:00,30.9,30.9,30.77,30.79,40200.0,17.7162,17.7162,17.6417,17.6531,40200.0
2010-06-04 10:55:00,30.8,30.83,30.67,30.74,147600.0,17.6589,17.6761,17.5843,17.6245,147600.0
2010-06-04 11:00:00,30.73,30.74,30.67,30.68,65700.0,17.6187,17.6245,17.5843,17.5901,65700.0
2010-06-04 11:05:00,30.67,30.71,30.67,30.68,45200.0,17.5843,17.6073,17.5843,17.5901,45200.0
2010-06-04 11:10:00,30.68,30.68,30.59,30.63,100400.0,17.5901,17.5901,17.5385,17.5614,100400.0
2010-06-04 11:15:00,30.64,30.7,30.62,30.62,94100.0,17.5671,17.6015,17.5557,17.5557,94100.0
2010-06-04 11:20:00,30.62,30.63,30.51,30.51,83600.0,17.5557,17.5614,17.4926,17.4926,83600.0
2010-06-04 11:25:00,30.51,30.52,30.43,30.43,50200.0,17.4926,17.4983,17.4467,17.4467,50200.0
2010-06-04 11:30:00,30.43,30.43,30.34,30.35,72000.0,17.4467,17.4467,17.3951,17.4009,72000.0
2010-06-04 11:35:00,30.35,30.5,30.33,30.48,77600.0,17.4009,17.4869,17.3894,17.4754,77600.0
2010-06-04 11:40:00,30.49,30.53,30.45,30.47,58200.0,17.4811,17.5041,17.4582,17.4697,58200.0
2010-06-04 11:45:00,30.47,30.51,30.44,30.47,40000.0,17.4697,17.4926,17.4525,17.4697,40000.0
2010-06-04 11:50:00,30.48,30.48,30.36,30.37,35700.0,17.4754,17.4754,17.4066,17.4123,35700.0
2010-06-04 11:55:00,30.38,30.41,30.37,30.38,34900.0,17.4181,17.4353,17.4123,17.4181,34900.0
2010-06-04 12:00:00,30.38,30.38,30.27,30.29,49400.0,17.4181,17.4181,17.355,17.3665,49400.0
2010-06-04 12:05:00,30.29,30.29,30.19,30.26,41900.0,17.3665,17.3665,17.3091,17.3493,41900.0
2010-06-04 12:10:00,30.27,30.41,30.27,30.41,44500.0,17.355,17.4353,17.355,17.4353,44500.0
2010-06-04 12:15:00,30.41,30.41,30.29,30.29,69700.0,17.4353,17.4353,17.3665,17.3665,69700.0
2010-06-04 12:20:00,30.29,30.33,30.28,30.32,31800.0,17.3665,17.3894,17.3607,17.3837,31800.0
2010-06-04 12:25:00,30.33,30.33,30.29,30.29,34200.0,17.3894,17.3894,17.3665,17.3665,34200.0
2010-06-04 12:30:00,30.3,30.3,30.26,30.26,22900.0,17.3722,17.3722,17.3493,17.3493,22900.0
2010-06-04 12:35:00,30.26,30.29,30.26,30.27,10000.0,17.3493,17.3665,17.3493,17.355,10000.0
2010-06-04 12:40:00,30.27,30.28,30.18,30.21,35400.0,17.355,17.3607,17.3034,17.3206,35400.0
2010-06-04 12:45:00,30.2,30.27,30.2,30.27,13000.0,17.3149,17.355,17.3149,17.355,13000.0
2010-06-04 12:50:00,30.27,30.37,30.27,30.37,18800.0,17.355,17.4123,17.355,17.4123,18800.0
2010-06-04 12:55:00,30.37,30.4,30.35,30.4,16600.0,17.4123,17.4295,17.4009,17.4295,16600.0
2010-06-04 13:00:00,30.4,30.41,30.37,30.38,21600.0,17.4295,17.4353,17.4123,17.4181,21600.0
2010-06-04 13:05:00,30.4,30.4,30.36,30.39,15200.0,17.4295,17.4295,17.4066,17.4238,15200.0
2010-06-04 13:10:00,30.39,30.39,30.25,30.25,21800.0,17.4238,17.4238,17.3435,17.3435,21800.0
2010-06-04 13:15:00,30.25,30.25,30.17,30.21,32500.0,17.3435,17.3435,17.2977,17.3206,32500.0
2010-06-04 13:20:00,30.21,30.21,30.11,30.14,33000.0,17.3206,17.3206,17.2633,17.2805,33000.0
2010-06-04 13:25:00,30.15,30.2,30.14,30.19,15700.0,17.2862,17.3149,17.2805,17.3091,15700.0
2010-06-04 13:30:00,30.19,30.2,30.12,30.12,21600.0,17.3091,17.3149,17.269,17.269,21600.0
2010-06-04 13:35:00,30.13,30.15,30.07,30.07,27200.0,17.2747,17.2862,17.2403,17.2403,27200.0
2010-06-04 13:40:00,30.07,30.11,30.03,30.11,30300.0,17.2403,17.2633,17.2174,17.2633,30300.0
2010-06-04 13:45:00,30.12,30.14,30.1,30.1,13200.0,17.269,17.2805,17.2575,17.2575,13200.0
2010-06-04 13:50:00,30.1,30.13,30.04,30.07,30200.0,17.2575,17.2747,17.2231,17.2403,30200.0
2010-06-04 13:55:00,30.06,30.12,30.04,30.08,31000.0,17.2346,17.269,17.2231,17.2461,31000.0
2010-06-04 14:00:00,30.08,30.19,30.08,30.17,37800.0,17.2461,17.3091,17.2461,17.2977,37800.0
2010-06-04 14:05:00,30.17,30.18,30.02,30.03,54000.0,17.2977,17.3034,17.2117,17.2174,54000.0
2010-06-04 14:10:00,30.04,30.06,30.01,30.05,47200.0,17.2231,17.2346,17.2059,17.2289,47200.0
2010-06-04 14:15:00,30.05,30.08,30.02,30.03,48900.0,17.2289,17.2461,17.2117,17.2174,48900.0
2010-06-04 14:20:00,30.03,30.13,30.02,30.07,34500.0,17.2174,17.2747,17.2117,17.2403,34500.0
2010-06-04 14:25:00,30.07,30.07,30.0,30.02,61700.0,17.2403,17.2403,17.2002,17.2117,61700.0
2010-06-04 14:30:00,30.02,30.04,30.0,30.0,55100.0,17.2117,17.2231,17.2002,17.2002,55100.0
2010-06-04 14:35:00,29.99,29.99,29.91,29.95,62800.0,17.1945,17.1945,17.1486,17.1715,62800.0
2010-06-04 14:40:00,29.94,30.01,29.93,29.99,19200.0,17.1658,17.2059,17.1601,17.1945,19200.0
2010-06-04 14:45:00,29.98,30.0,29.86,29.88,39700.0,17.1887,17.2002,17.1199,17.1314,39700.0
2010-06-04 14:50:00,29.89,29.9,29.76,29.84,115800.0,17.1371,17.1429,17.0626,17.1085,115800.0
2010-06-04 14:55:00,29.83,29.85,29.78,29.81,41000.0,17.1027,17.1142,17.0741,17.0913,41000.0
2010-06-04 15:00:00,29.81,29.91,29.81,29.87,62600.0,17.0913,17.1486,17.0913,17.1257,62600.0
2010-06-04 15:05:00,29.88,29.92,29.82,29.83,96200.0,17.1314,17.1543,17.097,17.1027,96200.0
2010-06-04 15:10:00,29.83,29.9,29.83,29.87,45000.0,17.1027,17.1429,17.1027,17.1257,45000.0
2010-06-04 15:15:00,29.87,29.93,29.8,29.91,57200.0,17.1257,17.1601,17.0855,17.1486,57200.0
2010-06-04 15:20:00,29.89,29.93,29.89,29.9,67100.0,17.1371,17.1601,17.1371,17.1429,67100.0
2010-06-04 15:25:00,29.9,29.92,29.86,29.87,73300.0,17.1429,17.1543,17.1199,17.1257,73300.0
2010-06-04 15:30:00,29.87,29.92,29.87,29.87,100400.0,17.1257,17.1543,17.1257,17.1257,100400.0
2010-06-04 15:35:00,29.88,29.94,29.88,29.9,71000.0,17.1314,17.1658,17.1314,17.1429,71000.0
2010-06-04 15:40:00,29.9,29.91,29.7,29.8,202200.0,17.1429,17.1486,17.0282,17.0855,202200.0
2010-06-04 15:45:00,29.81,29.92,29.81,29.9,109800.0,17.0913,17.1543,17.0913,17.1429,109800.0
2010-06-04 15:50:00,29.91,29.93,29.79,29.83,198600.0,17.1486,17.1601,17.0798,17.1027,198600.0
2010-06-04 15:55:00,29.83,29.96,29.83,29.93,381600.0,17.1027,17.1773,17.1027,17.1601,381600.0
2010-06-07 09:30:00,29.96,30.19,29.94,29.95,71600.0,17.1773,17.3091,17.1658,17.1715,71600.0
2010-06-07 09:35:00,29.96,30.09,29.91,29.99,75000.0,17.1773,17.2518,17.1486,17.1945,75000.0
2010-06-07 09:40:00,29.98,29.98,29.71,29.72,89700.0,17.1887,17.1887,17.0339,17.0397,89700.0
2010-06-07 09:45:00,29.71,29.87,29.66,29.86,146500.0,17.0339,17.1257,17.0053,17.1199,146500.0
2010-06-07 09:50:00,29.86,30.05,29.82,30.04,116700.0,17.1199,17.2289,17.097,17.2231,116700.0
2010-06-07 09:55:00,30.05,30.12,30.01,30.03,72600.0,17.2289,17.269,17.2059,17.2174,72600.0
2010-06-07 10:00:00,30.02,30.02,29.91,29.93,82100.0,17.2117,17.2117,17.1486,17.1601,82100.0
2010-06-07 10:05:00,29.92,29.95,29.85,29.94,70500.0,17.1543,17.1715,17.1142,17.1658,70500.0
2010-06-07 10:10:00,29.93,29.98,29.87,29.87,144700.0,17.1601,17.1887,17.1257,17.1257,144700.0
2010-06-07 10:15:00,29.86,29.94,29.85,29.85,41000.0,17.1199,17.1658,17.1142,17.1142,41000.0
2010-06-07 10:20:00,29.86,29.87,29.76,29.85,105600.0,17.1199,17.1257,17.0626,17.1142,105600.0
2010-06-07 10:25:00,29.85,29.88,29.77,29.79,69900.0,17.1142,17.1314,17.0683,17.0798,69900.0
2010-06-07 10:30:00,29.79,29.81,29.61,29.65,68800.0,17.0798,17.0913,16.9766,16.9995,68800.0
2010-06-07 10:35:00,29.65,29.68,29.55,29.56,88100.0,16.9995,17.0167,16.9422,16.9479,88100.0
2010-06-07 10:40:00,29.55,29.63,29.52,29.54,130500.0,16.9422,16.9881,16.925,16.9365,130500.0
2010-06-07 10:45:00,29.53,29.57,29.46,29.51,178000.0,16.9307,16.9537,16.8906,16.9193,178000.0
2010-06-07 10:50:00,29.52,29.56,29.25,29.27,175100.0,16.925,16.9479,16.7702,16.7817,175100.0
2010-06-07 10:55:00,29.26,29.26,29.06,29.06,159200.0,16.7759,16.7759,16.6613,16.6613,159200.0
2010-06-07 11:00:00,29.07,29.2,29.05,29.17,166000.0,16.667,16.7415,16.6555,16.7243,166000.0
2010-06-07 11:05:00,29.17,29.17,29.1,29.15,92500.0,16.7243,16.7243,16.6842,16.7129,92500.0
2010-06-07 11:10:00,29.15,29.17,29.04,29.05,108700.0,16.7129,16.7243,16.6498,16.6555,108700.0
2010-06-07 11:15:00,29.05,29.11,29.0,29.11,201900.0,16.6555,16.6899,16.6269,16.6899,201900.0
2010-06-07 11:20:00,29.11,29.14,29.04,29.08,87400.0,16.6899,16.7071,16.6498,16.6727,87400.0
2010-06-07 11:25:00,29.08,29.16,29.08,29.13,98900.0,16.6727,16.7186,16.6727,16.7014,98900.0
2010-06-07 11:30:00,29.13,29.19,29.12,29.17,39600.0,16.7014,16.7358,16.6957,16.7243,39600.0
2010-06-07 11:35:00,29.18,29.23,29.14,29.15,70700.0,16.7301,16.7587,16.7071,16.7129,70700.0
2010-06-07 11:40:00,29.14,29.19,29.13,29.18,44000.0,16.7071,16.7358,16.7014,16.7301,44000.0
2010-06-07 11:45:00,29.17,29.18,29.09,29.09,61500.0,16.7243,16.7301,16.6785,16.6785,61500.0
2010-06-07 11:50:00,29.1,29.15,29.09,29.09,48500.0,16.6842,16.7129,16.6785,16.6785,48500.0
2010-06-07 11:55:00,29.1,29.15,29.07,29.15,56700.0,16.6842,16.7129,16.667,16.7129,56700.0
2010-06-07 12:00:00,29.14,29.27,29.11,29.25,49800.0,16.7071,16.7817,16.6899,16.7702,49800.0
2010-06-07 12:05:00,29.25,29.27,29.19,29.19,39500.0,16.7702,16.7817,16.7358,16.7358,39500.0
2010-06-07 12:10:00,29.19,29.27,29.19,29.19,13900.0,16.7358,16.7817,16.7358,16.7358,13900.0
2010-06-07 12:15:00,29.19,29.24,29.19,29.22,31600.0,16.7358,16.7645,16.7358,16.753,31600.0
2010-06-07 12:20:00,29.21,29.24,29.17,29.18,38400.0,16.7473,16.7645,16.7243,16.7301,38400.0
2010-06-07 12:25:00,29.18,29.19,29.12,29.12,18000.0,16.7301,16.7358,16.6957,16.6957,18000.0
2010-06-07 12:30:00,29.12,29.21,29.11,29.11,31300.0,16.6957,16.7473,16.6899,16.6899,31300.0
2010-06-07 12:35:00,29.12,29.13,29.04,29.07,35600.0,16.6957,16.7014,16.6498,16.667,35600.0
2010-06-07 12:40:00,29.08,29.15,29.07,29.11,75900.0,16.6727,16.7129,16.667,16.6899,75900.0
2010-06-07 12:45:00,29.12,29.13,29.08,29.12,31700.0,16.6957,16.7014,16.6727,16.6957,31700.0
2010-06-07 12:50:00,29.12,29.19,29.12,29.17,92800.0,16.6957,16.7358,16.6957,16.7243,92800.0
2010-06-07 12:55:00,29.17,29.2,29.12,29.15,102400.0,16.7243,16.7415,16.6957,16.7129,102400.0
2010-06-07 13:00:00,29.15,29.16,29.07,29.1,41400.0,16.7129,16.7186,16.667,16.6842,41400.0
2010-06-07 13:05:00,29.1,29.11,29.06,29.09,39900.0,16.6842,16.6899,16.6613,16.6785,39900.0
2010-06-07 13:10:00,29.09,29.11,29.05,29.06,29300.0,16.6785,16.6899,16.6555,16.6613,29300.0
2010-06-07 13:15:00,29.06,29.11,29.06,29.1,46100.0,16.6613,16.6899,16.6613,16.6842,46100.0
2010-06-07 13:20:00,29.1,29.11,29.07,29.08,30900.0,16.6842,16.6899,16.667,16.6727,30900.0
2010-06-07 13:25:00,29.08,29.15,29.06,29.15,45400.0,16.6727,16.7129,16.6613,16.7129,45400.0
2010-06-07 13:30:00,29.16,29.18,29.12,29.16,42200.0,16.7186,16.7301,16.6957,16.7186,42200.0
2010-06-07 13:35:00,29.16,29.19,29.09,29.11,47000.0,16.7186,16.7358,16.6785,16.6899,47000.0
2010-06-07 13:40:00,29.1,29.13,29.08,29.09,24000.0,16.6842,16.7014,16.6727,16.6785,24000.0
2010-06-07 13:45:00,29.08,29.08,28.94,28.97,138400.0,16.6727,16.6727,16.5925,16.6097,138400.0
2010-06-07 13:50:00,28.96,28.98,28.9,28.94,62800.0,16.6039,16.6154,16.5695,16.5925,62800.0
2010-06-07 13:55:00,28.94,28.94,28.87,28.9,79800.0,16.5925,16.5925,16.5523,16.5695,79800.0
2010-06-07 14:00:00,28.9,28.98,28.87,28.9,115500.0,16.5695,16.6154,16.5523,16.5695,115500.0
2010-06-07 14:05:00,28.91,28.91,28.83,28.86,124700.0,16.5753,16.5753,16.5294,16.5466,124700.0
2010-06-07 14:10:00,28.86,28.9,28.84,28.85,68400.0,16.5466,16.5695,16.5351,16.5409,68400.0
2010-06-07 14:15:00,28.84,28.92,28.78,28.9,94200.0,16.5351,16.581,16.5007,16.5695,94200.0
2010-06-07 14:20:00,28.91,28.93,28.85,28.86,78800.0,16.5753,16.5867,16.5409,16.5466,78800.0
2010-06-07 14:25:00,28.86,28.95,28.85,28.91,76700.0,16.5466,16.5982,16.5409,16.5753,76700.0
2010-06-07 14:30:00,28.91,28.93,28.85,28.85,62000.0,16.5753,16.5867,16.5409,16.5409,62000.0
2010-06-07 14:35:00,28.85,28.89,28.82,28.87,91500.0,16.5409,16.5638,16.5237,16.5523,91500.0
2010-06-07 14:40:00,28.86,28.88,28.84,28.87,116900.0,16.5466,16.5581,16.5351,16.5523,116900.0
2010-06-07 14:45:00,28.86,28.86,28.7,28.77,117300.0,16.5466,16.5466,16.4549,16.495,117300.0
2010-06-07 14:50:00,28.77,28.77,28.7,28.7,117400.0,16.495,16.495,16.4549,16.4549,117400.0
2010-06-07 14:55:00,28.7,28.72,28.61,28.68,123200.0,16.4549,16.4663,16.4033,16.4434,123200.0
2010-06-07 15:00:00,28.68,28.75,28.68,28.72,60800.0,16.4434,16.4835,16.4434,16.4663,60800.0
2010-06-07 15:05:00,28.73,28.74,28.68,28.71,109000.0,16.4721,16.4778,16.4434,16.4606,109000.0
2010-06-07 15:10:00,28.71,28.72,28.63,28.65,109300.0,16.4606,16.4663,16.4147,16.4262,109300.0
2010-06-07 15:15:00,28.66,28.66,28.52,28.54,103100.0,16.4319,16.4319,16.3517,16.3631,103100.0
2010-06-07 15:20:00,28.53,28.54,28.49,28.52,151300.0,16.3574,16.3631,16.3345,16.3517,151300.0
2010-06-07 15:25:00,28.52,28.52,28.44,28.45,122200.0,16.3517,16.3517,16.3058,16.3115,122200.0
2010-06-07 15:30:00,28.45,28.45,28.39,28.45,150100.0,16.3115,16.3115,16.2771,16.3115,150100.0
2010-06-07 15:35:00,28.45,28.49,28.42,28.44,174500.0,16.3115,16.3345,16.2943,16.3058,174500.0
2010-06-07 15:40:00,28.44,28.45,28.31,28.33,281000.0,16.3058,16.3115,16.2313,16.2427,281000.0
2010-06-07 15:45:00,28.33,28.37,28.33,28.36,132600.0,16.2427,16.2657,16.2427,16.2599,132600.0
2010-06-07 15:50:00,28.37,28.42,28.36,28.41,177500.0,16.2657,16.2943,16.2599,16.2886,177500.0
2010-06-07 15:55:00,28.41,28.43,28.38,28.41,433400.0,16.2886,16.3001,16.2714,16.2886,433400.0
2010-06-08 09:30:00,28.42,28.55,28.35,28.48,108500.0,16.2943,16.3689,16.2542,16.3287,108500.0
2010-06-08 09:35:00,28.47,28.5,28.21,28.34,73300.0,16.323,16.3402,16.1739,16.2485,73300.0
2010-06-08 09:40:00,28.35,28.6,28.26,28.52,83500.0,16.2542,16.3975,16.2026,16.3517,83500.0
2010-06-08 09:45:00,28.52,28.52,28.41,28.43,63300.0,16.3517,16.3517,16.2886,16.3001,63300.0
2010-06-08 09:50:00,28.43,28.44,28.2,28.25,126500.0,16.3001,16.3058,16.1682,16.1969,126500.0
2010-06-08 09:55:00,28.25,28.3,28.11,28.12,131900.0,16.1969,16.2255,16.1166,16.1223,131900.0
2010-06-08 10:00:00,28.12,28.25,28.1,28.2,79000.0,16.1223,16.1969,16.1109,16.1682,79000.0
2010-06-08 10:05:00,28.2,28.24,28.13,28.18,88300.0,16.1682,16.1911,16.1281,16.1567,88300.0
2010-06-08 10:10:00,28.18,28.26,28.14,28.19,141500.0,16.1567,16.2026,16.1338,16.1625,141500.0
2010-06-08 10:15:00,28.19,28.19,28.06,28.07,75900.0,16.1625,16.1625,16.0879,16.0937,75900.0
2010-06-08 10:20:00,28.07,28.13,28.04,28.1,98900.0,16.0937,16.1281,16.0765,16.1109,98900.0
2010-06-08 10:25:00,28.1,28.15,28.02,28.13,74900.0,16.1109,16.1395,16.065,16.1281,74900.0
2010-06-08 10:30:00,28.13,28.16,28.05,28.05,47400.0,16.1281,16.1453,16.0822,16.0822,47400.0
2010-06-08 10:35:00,28.07,28.1,28.03,28.04,70000.0,16.0937,16.1109,16.0707,16.0765,70000.0
2010-06-08 10:40:00,28.03,28.04,27.9,27.91,189900.0,16.0707,16.0765,15.9962,16.0019,189900.0
2010-06-08 10:45:00,27.91,28.05,27.87,28.01,110200.0,16.0019,16.0822,15.979,16.0593,110200.0
2010-06-08 10:50:00,28.0,28.09,27.97,28.07,97700.0,16.0535,16.1051,16.0363,16.0937,97700.0
2010-06-08 10:55:00,28.07,28.19,28.06,28.16,69700.0,16.0937,16.1625,16.0879,16.1453,69700.0
2010-06-08 11:00:00,28.15,28.2,28.09,28.1,60700.0,16.1395,16.1682,16.1051,16.1109,60700.0
2010-06-08 11:05:00,28.1,28.11,27.97,28.02,311900.0,16.1109,16.1166,16.0363,16.065,311900.0
2010-06-08 11:10:00,28.03,28.11,27.98,28.0,321800.0,16.0707,16.1166,16.0421,16.0535,321800.0
2010-06-08 11:15:00,28.01,28.08,28.0,28.03,352400.0,16.0593,16.0994,16.0535,16.0707,352400.0
2010-06-08 11:20:00,28.03,28.2,28.03,28.16,271100.0,16.0707,16.1682,16.0707,16.1453,271100.0
2010-06-08 11:25:00,28.16,28.16,28.05,28.06,117800.0,16.1453,16.1453,16.0822,16.0879,117800.0
2010-06-08 11:30:00,28.07,28.15,28.05,28.14,112900.0,16.0937,16.1395,16.0822,16.1338,112900.0
2010-06-08 11:35:00,28.13,28.18,28.09,28.13,189400.0,16.1281,16.1567,16.1051,16.1281,189400.0
2010-06-08 11:40:00,28.12,28.14,27.94,27.96,190400.0,16.1223,16.1338,16.0191,16.0306,190400.0
2010-06-08 11:45:00,27.95,28.05,27.93,28.05,99000.0,16.0249,16.0822,16.0134,16.0822,99000.0
2010-06-08 11:50:00,28.05,28.13,28.03,28.13,156000.0,16.0822,16.1281,16.0707,16.1281,156000.0
2010-06-08 11:55:00,28.12,28.27,28.1,28.13,131500.0,16.1223,16.2083,16.1109,16.1281,131500.0
2010-06-08 12:00:00,28.14,28.18,28.05,28.06,48300.0,16.1338,16.1567,16.0822,16.0879,48300.0
2010-06-08 12:05:00,28.07,28.1,28.01,28.02,50300.0,16.0937,16.1109,16.0593,16.065,50300.0
2010-06-08 12:10:00,28.01,28.04,27.98,28.01,72600.0,16.0593,16.0765,16.0421,16.0593,72600.0
2010-06-08 12:15:00,28.0,28.07,27.99,28.06,36900.0,16.0535,16.0937,16.0478,16.0879,36900.0
2010-06-08 12:20:00,28.05,28.05,27.99,28.0,71500.0,16.0822,16.0822,16.0478,16.0535,71500.0
2010-06-08 12:25:00,27.99,28.01,27.97,27.98,43300.0,16.0478,16.0593,16.0363,16.0421,43300.0
2010-06-08 12:30:00,27.98,28.02,27.95,28.0,41900.0,16.0421,16.065,16.0249,16.0535,41900.0
2010-06-08 12:35:00,28.0,28.0,27.92,27.96,133500.0,16.0535,16.0535,16.0077,16.0306,133500.0
2010-06-08 12:40:00,27.97,28.02,27.97,28.0,50900.0,16.0363,16.065,16.0363,16.0535,50900.0
2010-06-08 12:45:00,28.0,28.01,27.94,27.97,143400.0,16.0535,16.0593,16.0191,16.0363,143400.0
2010-06-08 12:50:00,27.97,28.07,27.97,28.03,40200.0,16.0363,16.0937,16.0363,16.0707,40200.0
2010-06-08 12:55:00,28.04,28.07,28.01,28.07,27100.0,16.0765,16.0937,16.0593,16.0937,27100.0
2010-06-08 13:00:00,28.06,28.1,28.05,28.08,64500.0,16.0879,16.1109,16.0822,16.0994,64500.0
2010-06-08 13:05:00,28.09,28.1,28.0,28.03,71500.0,16.1051,16.1109,16.0535,16.0707,71500.0
2010-06-08 13:10:00,28.02,28.06,28.0,28.01,58000.0,16.065,16.0879,16.0535,16.0593,58000.0
2010-06-08 13:15:00,28.01,28.02,27.98,27.99,49900.0,16.0593,16.065,16.0421,16.0478,49900.0
2010-06-08 13:20:00,28.0,28.01,27.88,27.88,59100.0,16.0535,16.0593,15.9847,15.9847,59100.0
2010-06-08 13:25:00,27.87,27.9,27.83,27.85,77300.0,15.979,15.9962,15.9561,15.9675,77300.0
2010-06-08 13:30:00,27.85,27.86,27.72,27.73,163200.0,15.9675,15.9733,15.893,15.8987,163200.0
2010-06-08 13:35:00,27.73,27.92,27.73,27.91,165700.0,15.8987,16.0077,15.8987,16.0019,165700.0
2010-06-08 13:40:00,27.92,27.99,27.91,27.95,48600.0,16.0077,16.0478,16.0019,16.0249,48600.0
2010-06-08 13:45:00,27.96,27.99,27.85,27.86,35900.0,16.0306,16.0478,15.9675,15.9733,35900.0
2010-06-08 13:50:00,27.85,27.87,27.74,27.76,46100.0,15.9675,15.979,15.9045,15.9159,46100.0
2010-06-08 13:55:00,27.76,27.85,27.73,27.85,48500.0,15.9159,15.9675,15.8987,15.9675,48500.0
2010-06-08 14:00:00,27.86,27.92,27.85,27.91,44400.0,15.9733,16.0077,15.9675,16.0019,44400.0
2010-06-08 14:05:00,27.91,27.91,27.81,27.82,36400.0,16.0019,16.0019,15.9446,15.9503,36400.0
2010-06-08 14:10:00,27.82,27.84,27.76,27.82,43300.0,15.9503,15.9618,15.9159,15.9503,43300.0
2010-06-08 14:15:00,27.81,27.91,27.78,27.9,57900.0,15.9446,16.0019,15.9274,15.9962,57900.0
2010-06-08 14:20:00,27.91,28.04,27.89,28.02,60900.0,16.0019,16.0765,15.9905,16.065,60900.0
2010-06-08 14:25:00,28.03,28.03,27.94,27.94,120900.0,16.0707,16.0707,16.0191,16.0191,120900.0
2010-06-08 14:30:00,27.95,28.02,27.92,27.97,107400.0,16.0249,16.065,16.0077,16.0363,107400.0
2010-06-08 14:35:00,27.97,28.06,27.96,27.98,48300.0,16.0363,16.0879,16.0306,16.0421,48300.0
2010-06-08 14:40:00,27.98,28.11,27.97,28.09,76800.0,16.0421,16.1166,16.0363,16.1051,76800.0
2010-06-08 14:45:00,28.07,28.1,28.01,28.04,65800.0,16.0937,16.1109,16.0593,16.0765,65800.0
2010-06-08 14:50:00,28.05,28.05,27.94,27.96,86900.0,16.0822,16.0822,16.0191,16.0306,86900.0
2010-06-08 14:55:00,27.96,28.01,27.88,27.91,81500.0,16.0306,16.0593,15.9847,16.0019,81500.0
2010-06-08 15:00:00,27.91,27.97,27.86,27.95,47500.0,16.0019,16.0363,15.9733,16.0249,47500.0
2010-06-08 15:05:00,27.95,28.02,27.92,28.0,65300.0,16.0249,16.065,16.0077,16.0535,65300.0
2010-06-08 15:10:00,28.0,28.01,27.94,27.94,45700.0,16.0535,16.0593,16.0191,16.0191,45700.0
2010-06-08 15:15:00,27.94,27.95,27.87,27.9,114600.0,16.0191,16.0249,15.979,15.9962,114600.0
2010-06-08 15:20:00,27.9,28.04,27.9,28.01,66500.0,15.9962,16.0765,15.9962,16.0593,66500.0
2010-06-08 15:25:00,28.0,28.1,27.96,28.1,238000.0,16.0535,16.1109,16.0306,16.1109,238000.0
2010-06-08 15:30:00,28.1,28.19,28.09,28.11,243700.0,16.1109,16.1625,16.1051,16.1166,243700.0
2010-06-08 15:35:00,28.11,28.3,28.1,28.3,148700.0,16.1166,16.2255,16.1109,16.2255,148700.0
2010-06-08 15:40:00,28.3,28.35,28.25,28.34,146700.0,16.2255,16.2542,16.1969,16.2485,146700.0
2010-06-08 15:45:00,28.34,28.35,28.26,28.28,140500.0,16.2485,16.2542,16.2026,16.2141,140500.0
2010-06-08 15:50:00,28.29,28.41,28.28,28.32,202300.0,16.2198,16.2886,16.2141,16.237,202300.0
2010-06-08 15:55:00,28.33,28.37,28.29,28.36,177000.0,16.2427,16.2657,16.2198,16.2599,177000.0
2010-06-09 09:30:00,28.47,28.66,28.46,28.55,84000.0,16.323,16.4319,16.3173,16.3689,84000.0
2010-06-09 09:35:00,28.55,28.6,28.28,28.3,58900.0,16.3689,16.3975,16.2141,16.2255,58900.0
2010-06-09 09:40:00,28.31,28.48,28.31,28.4,73200.0,16.2313,16.3287,16.2313,16.2829,73200.0
2010-06-09 09:45:00,28.39,28.4,28.08,28.19,118100.0,16.2771,16.2829,16.0994,16.1625,118100.0
2010-06-09 09:50:00,28.18,28.27,28.16,28.17,41800.0,16.1567,16.2083,16.1453,16.151,41800.0
2010-06-09 09:55:00,28.16,28.35,28.16,28.34,84700.0,16.1453,16.2542,16.1453,16.2485,84700.0
2010-06-09 10:00:00,28.33,28.38,28.23,28.28,59100.0,16.2427,16.2714,16.1854,16.2141,59100.0
2010-06-09 10:05:00,28.29,28.36,28.16,28.2,35300.0,16.2198,16.2599,16.1453,16.1682,35300.0
2010-06-09 10:10:00,28.19,28.27,28.17,28.25,43900.0,16.1625,16.2083,16.151,16.1969,43900.0
2010-06-09 10:15:00,28.25,28.47,28.24,28.47,50900.0,16.1969,16.323,16.1911,16.323,50900.0
2010-06-09 10:20:00,28.47,28.51,28.43,28.47,40400.0,16.323,16.3459,16.3001,16.323,40400.0
2010-06-09 10:25:00,28.47,28.52,28.43,28.43,21800.0,16.323,16.3517,16.3001,16.3001,21800.0
2010-06-09 10:30:00,28.44,28.53,28.42,28.48,40400.0,16.3058,16.3574,16.2943,16.3287,40400.0
2010-06-09 10:35:00,28.49,28.5,28.41,28.45,16200.0,16.3345,16.3402,16.2886,16.3115,16200.0
2010-06-09 10:40:00,28.42,28.49,28.39,28.49,30200.0,16.2943,16.3345,16.2771,16.3345,30200.0
2010-06-09 10:45:00,28.5,28.62,28.5,28.61,39200.0,16.3402,16.409,16.3402,16.4033,39200.0
2010-06-09 10:50:00,28.62,28.66,28.58,28.62,22600.0,16.409,16.4319,16.3861,16.409,22600.0
2010-06-09 10:55:00,28.64,28.69,28.57,28.69,21500.0,16.4205,16.4491,16.3803,16.4491,21500.0
2010-06-09 11:00:00,28.68,28.74,28.64,28.74,29700.0,16.4434,16.4778,16.4205,16.4778,29700.0
2010-06-09 11:05:00,28.74,28.9,28.72,28.85,68900.0,16.4778,16.5695,16.4663,16.5409,68900.0
2010-06-09 11:10:00,28.86,28.93,28.85,28.87,61600.0,16.5466,16.5867,16.5409,16.5523,61600.0
2010-06-09 11:15:00,28.87,28.95,28.85,28.9,32200.0,16.5523,16.5982,16.5409,16.5695,32200.0
2010-06-09 11:20:00,28.9,29.0,28.9,28.99,41600.0,16.5695,16.6269,16.5695,16.6211,41600.0
2010-06-09 11:25:00,28.99,29.1,28.98,29.06,58400.0,16.6211,16.6842,16.6154,16.6613,58400.0
2010-06-09 11:30:00,29.05,29.1,29.02,29.06,33800.0,16.6555,16.6842,16.6383,16.6613,33800.0
2010-06-09 11:35:00,29.05,29.08,29.01,29.02,17300.0,16.6555,16.6727,16.6326,16.6383,17300.0
2010-06-09 11:40:00,29.02,29.07,29.0,29.01,18100.0,16.6383,16.667,16.6269,16.6326,18100.0
2010-06-09 11:45:00,29.0,29.03,28.89,28.91,29900.0,16.6269,16.6441,16.5638,16.5753,29900.0
2010-06-09 11:50:00,28.91,28.98,28.9,28.98,14000.0,16.5753,16.6154,16.5695,16.6154,14000.0
2010-06-09 11:55:00,28.98,29.0,28.91,28.94,21700.0,16.6154,16.6269,16.5753,16.5925,21700.0
2010-06-09 12:00:00,28.92,28.94,28.89,28.89,17100.0,16.581,16.5925,16.5638,16.5638,17100.0
2010-06-09 12:05:00,28.89,28.89,28.84,28.85,26900.0,16.5638,16.5638,16.5351,16.5409,26900.0
2010-06-09 12:10:00,28.85,28.86,28.83,28.84,16900.0,16.5409,16.5466,16.5294,16.5351,16900.0
2010-06-09 12:15:00,28.84,28.86,28.81,28.86,16100.0,16.5351,16.5466,16.5179,16.5466,16100.0
2010-06-09 12:20:00,28.86,28.91,28.85,28.89,12900.0,16.5466,16.5753,16.5409,16.5638,12900.0
2010-06-09 12:25:00,28.89,28.93,28.85,28.86,22900.0,16.5638,16.5867,16.5409,16.5466,22900.0
2010-06-09 12:30:00,28.86,28.87,28.8,28.8,8800.0,16.5466,16.5523,16.5122,16.5122,8800.0
2010-06-09 12:35:00,28.8,28.82,28.75,28.81,19500.0,16.5122,16.5237,16.4835,16.5179,19500.0
2010-06-09 12:40:00,28.81,28.82,28.75,28.76,17100.0,16.5179,16.5237,16.4835,16.4893,17100.0
2010-06-09 12:45:00,28.76,28.8,28.74,28.8,37500.0,16.4893,16.5122,16.4778,16.5122,37500.0
2010-06-09 12:50:00,28.8,28.84,28.76,28.78,48200.0,16.5122,16.5351,16.4893,16.5007,48200.0
2010-06-09 12:55:00,28.77,28.77,28.66,28.69,50200.0,16.495,16.495,16.4319,16.4491,50200.0
2010-06-09 13:00:00,28.69,28.73,28.69,28.7,28400.0,16.4491,16.4721,16.4491,16.4549,28400.0
2010-06-09 13:05:00,28.71,28.76,28.71,28.73,32600.0,16.4606,16.4893,16.4606,16.4721,32600.0
2010-06-09 13:10:00,28.73,28.8,28.73,28.79,29600.0,16.4721,16.5122,16.4721,16.5065,29600.0
2010-06-09 13:15:00,28.79,28.84,28.78,28.83,25300.0,16.5065,16.5351,16.5007,16.5294,25300.0
2010-06-09 13:20:00,28.83,28.85,28.79,28.81,38200.0,16.5294,16.5409,16.5065,16.5179,38200.0
2010-06-09 13:25:00,28.81,28.84,28.74,28.75,28200.0,16.5179,16.5351,16.4778,16.4835,28200.0
2010-06-09 13:30:00,28.76,28.77,28.64,28.65,39200.0,16.4893,16.495,16.4205,16.4262,39200.0
2010-06-09 13:35:00,28.65,28.7,28.65,28.65,38800.0,16.4262,16.4549,16.4262,16.4262,38800.0
2010-06-09 13:40:00,28.65,28.68,28.58,28.62,86700.0,16.4262,16.4434,16.3861,16.409,86700.0
2010-06-09 13:45:00,28.62,28.67,28.6,28.62,47000.0,16.409,16.4377,16.3975,16.409,47000.0
2010-06-09 13:50:00,28.62,28.7,28.6,28.68,39900.0,16.409,16.4549,16.3975,16.4434,39900.0
2010-06-09 13:55:00,28.69,28.71,28.61,28.69,40500.0,16.4491,16.4606,16.4033,16.4491,40500.0
2010-06-09 14:00:00,28.69,28.72,28.58,28.59,46100.0,16.4491,16.4663,16.3861,16.3918,46100.0
2010-06-09 14:05:00,28.6,28.61,28.53,28.58,51800.0,16.3975,16.4033,16.3574,16.3861,51800.0
2010-06-09 14:10:00,28.57,28.66,28.56,28.66,31800.0,16.3803,16.4319,16.3746,16.4319,31800.0
2010-06-09 14:15:00,28.66,28.71,28.6,28.65,47200.0,16.4319,16.4606,16.3975,16.4262,47200.0
2010-06-09 14:20:00,28.65,28.65,28.58,28.63,37800.0,16.4262,16.4262,16.3861,16.4147,37800.0
2010-06-09 14:25:00,28.62,28.69,28.57,28.68,35900.0,16.409,16.4491,16.3803,16.4434,35900.0
2010-06-09 14:30:00,28.68,28.72,28.63,28.63,42000.0,16.4434,16.4663,16.4147,16.4147,42000.0
2010-06-09 14:35:00,28.63,28.72,28.62,28.68,49500.0,16.4147,16.4663,16.409,16.4434,49500.0
2010-06-09 14:40:00,28.67,28.67,28.57,28.6,23400.0,16.4377,16.4377,16.3803,16.3975,23400.0
2010-06-09 14:45:00,28.59,28.65,28.51,28.57,44000.0,16.3918,16.4262,16.3459,16.3803,44000.0
2010-06-09 14:50:00,28.56,28.58,28.46,28.47,38400.0,16.3746,16.3861,16.3173,16.323,38400.0
2010-06-09 14:55:00,28.48,28.49,28.34,28.36,58200.0,16.3287,16.3345,16.2485,16.2599,58200.0
2010-06-09 15:00:00,28.36,28.44,28.32,28.41,52200.0,16.2599,16.3058,16.237,16.2886,52200.0
2010-06-09 15:05:00,28.41,28.46,28.38,28.43,52100.0,16.2886,16.3173,16.2714,16.3001,52100.0
2010-06-09 15:10:00,28.42,28.43,28.26,28.31,121900.0,16.2943,16.3001,16.2026,16.2313,121900.0
2010-06-09 15:15:00,28.31,28.31,28.14,28.14,120400.0,16.2313,16.2313,16.1338,16.1338,120400.0
2010-06-09 15:20:00,28.14,28.22,28.09,28.21,104600.0,16.1338,16.1797,16.1051,16.1739,104600.0
2010-06-09 15:25:00,28.22,28.3,28.2,28.27,52500.0,16.1797,16.2255,16.1682,16.2083,52500.0
2010-06-09 15:30:00,28.27,28.27,28.16,28.16,75800.0,16.2083,16.2083,16.1453,16.1453,75800.0
2010-06-09 15:35:00,28.16,28.18,28.08,28.12,86700.0,16.1453,16.1567,16.0994,16.1223,86700.0
2010-06-09 15:40:00,28.13,28.18,28.11,28.14,89100.0,16.1281,16.1567,16.1166,16.1338,89100.0
2010-06-09 15:45:00,28.15,28.17,28.04,28.07,127500.0,16.1395,16.151,16.0765,16.0937,127500.0
2010-06-09 15:50:00,28.07,28.07,27.96,28.04,164600.0,16.0937,16.0937,16.0306,16.0765,164600.0
2010-06-09 15:55:00,28.05,28.09,28.0,28.09,211900.0,16.0822,16.1051,16.0535,16.1051,211900.0
2010-06-10 09:30:00,28.63,28.78,28.46,28.75,62300.0,16.4147,16.5007,16.3173,16.4835,62300.0
2010-06-10 09:35:00,28.75,28.8,28.58,28.64,82700.0,16.4835,16.5122,16.3861,16.4205,82700.0
2010-06-10 09:40:00,28.64,28.78,28.56,28.7,79700.0,16.4205,16.5007,16.3746,16.4549,79700.0
2010-06-10 09:45:00,28.72,28.89,28.7,28.89,49400.0,16.4663,16.5638,16.4549,16.5638,49400.0
2010-06-10 09:50:00,28.89,29.06,28.87,29.03,59900.0,16.5638,16.6613,16.5523,16.6441,59900.0
2010-06-10 09:55:00,29.03,29.1,28.94,29.04,72900.0,16.6441,16.6842,16.5925,16.6498,72900.0
2010-06-10 10:00:00,29.03,29.19,29.03,29.19,58700.0,16.6441,16.7358,16.6441,16.7358,58700.0
2010-06-10 10:05:00,29.19,29.19,28.98,28.98,69000.0,16.7358,16.7358,16.6154,16.6154,69000.0
2010-06-10 10:10:00,28.97,28.99,28.91,28.98,30900.0,16.6097,16.6211,16.5753,16.6154,30900.0
2010-06-10 10:15:00,28.98,28.99,28.9,28.95,48400.0,16.6154,16.6211,16.5695,16.5982,48400.0
2010-06-10 10:20:00,28.95,29.0,28.81,28.84,106200.0,16.5982,16.6269,16.5179,16.5351,106200.0
2010-06-10 10:25:00,28.83,28.83,28.72,28.8,64500.0,16.5294,16.5294,16.4663,16.5122,64500.0
2010-06-10 10:30:00,28.8,28.85,28.79,28.81,32600.0,16.5122,16.5409,16.5065,16.5179,32600.0
2010-06-10 10:35:00,28.81,28.82,28.72,28.76,37000.0,16.5179,16.5237,16.4663,16.4893,37000.0
2010-06-10 10:40:00,28.75,28.82,28.69,28.82,38700.0,16.4835,16.5237,16.4491,16.5237,38700.0
2010-06-10 10:45:00,28.83,28.83,28.71,28.77,27500.0,16.5294,16.5294,16.4606,16.495,27500.0
2010-06-10 10:50:00,28.76,28.81,28.74,28.81,34900.0,16.4893,16.5179,16.4778,16.5179,34900.0
2010-06-10 10:55:00,28.8,28.81,28.72,28.75,25200.0,16.5122,16.5179,16.4663,16.4835,25200.0
2010-06-10 11:00:00,28.75,28.85,28.75,28.84,26400.0,16.4835,16.5409,16.4835,16.5351,26400.0
2010-06-10 11:05:00,28.84,28.84,28.75,28.75,28600.0,16.5351,16.5351,16.4835,16.4835,28600.0
2010-06-10 11:10:00,28.75,28.84,28.75,28.81,26300.0,16.4835,16.5351,16.4835,16.5179,26300.0
2010-06-10 11:15:00,28.81,28.88,28.81,28.84,23900.0,16.5179,16.5581,16.5179,16.5351,23900.0
2010-06-10 11:20:00,28.84,28.86,28.83,28.85,22700.0,16.5351,16.5466,16.5294,16.5409,22700.0
2010-06-10 11:25:00,28.84,28.86,28.78,28.78,33200.0,16.5351,16.5466,16.5007,16.5007,33200.0
2010-06-10 11:30:00,28.78,28.82,28.75,28.75,32000.0,16.5007,16.5237,16.4835,16.4835,32000.0
2010-06-10 11:35:00,28.76,28.77,28.72,28.77,46500.0,16.4893,16.495,16.4663,16.495,46500.0
2010-06-10 11:40:00,28.77,28.77,28.69,28.71,30500.0,16.495,16.495,16.4491,16.4606,30500.0
2010-06-10 11:45:00,28.71,28.71,28.61,28.62,30500.0,16.4606,16.4606,16.4033,16.409,30500.0
2010-06-10 11:50:00,28.62,28.68,28.62,28.68,49300.0,16.409,16.4434,16.409,16.4434,49300.0
2010-06-10 11:55:00,28.68,28.73,28.66,28.71,34100.0,16.4434,16.4721,16.4319,16.4606,34100.0
2010-06-10 12:00:00,28.71,28.72,28.57,28.58,30400.0,16.4606,16.4663,16.3803,16.3861,30400.0
2010-06-10 12:05:00,28.59,28.59,28.51,28.53,44600.0,16.3918,16.3918,16.3459,16.3574,44600.0
2010-06-10 12:10:00,28.53,28.56,28.48,28.51,29200.0,16.3574,16.3746,16.3287,16.3459,29200.0
2010-06-10 12:15:00,28.51,28.62,28.51,28.55,57600.0,16.3459,16.409,16.3459,16.3689,57600.0
2010-06-10 12:20:00,28.55,28.64,28.55,28.63,40400.0,16.3689,16.4205,16.3689,16.4147,40400.0
2010-06-10 12:25:00,28.62,28.68,28.61,28.67,32700.0,16.409,16.4434,16.4033,16.4377,32700.0
2010-06-10 12:30:00,28.67,28.71,28.63,28.63,24300.0,16.4377,16.4606,16.4147,16.4147,24300.0
2010-06-10 12:35:00,28.63,28.66,28.55,28.61,33800.0,16.4147,16.4319,16.3689,16.4033,33800.0
2010-06-10 12:40:00,28.61,28.63,28.54,28.54,38500.0,16.4033,16.4147,16.3631,16.3631,38500.0
2010-06-10 12:45:00,28.54,28.58,28.5,28.56,25900.0,16.3631,16.3861,16.3402,16.3746,25900.0
2010-06-10 12:50:00,28.54,28.65,28.54,28.62,18400.0,16.3631,16.4262,16.3631,16.409,18400.0
2010-06-10 12:55:00,28.63,28.63,28.54,28.6,16800.0,16.4147,16.4147,16.3631,16.3975,16800.0
2010-06-10 13:00:00,28.6,28.6,28.47,28.48,22400.0,16.3975,16.3975,16.323,16.3287,22400.0
2010-06-10 13:05:00,28.5,28.52,28.44,28.5,45600.0,16.3402,16.3517,16.3058,16.3402,45600.0
2010-06-10 13:10:00,28.49,28.59,28.49,28.56,24300.0,16.3345,16.3918,16.3345,16.3746,24300.0
2010-06-10 13:15:00,28.57,28.57,28.46,28.5,36600.0,16.3803,16.3803,16.3173,16.3402,36600.0
2010-06-10 13:20:00,28.5,28.54,28.48,28.51,38600.0,16.3402,16.3631,16.3287,16.3459,38600.0
2010-06-10 13:25:00,28.52,28.62,28.51,28.59,31800.0,16.3517,16.409,16.3459,16.3918,31800.0
2010-06-10 13:30:00,28.6,28.68,28.6,28.66,32800.0,16.3975,16.4434,16.3975,16.4319,32800.0
2010-06-10 13:35:00,28.66,28.69,28.62,28.64,20700.0,16.4319,16.4491,16.409,16.4205,20700.0
2010-06-10 13:40:00,28.63,28.64,28.57,28.59,30700.0,16.4147,16.4205,16.3803,16.3918,30700.0
2010-06-10 13:45:00,28.57,28.72,28.57,28.72,35500.0,16.3803,16.4663,16.3803,16.4663,35500.0
2010-06-10 13:50:00,28.72,28.73,28.63,28.66,38600.0,16.4663,16.4721,16.4147,16.4319,38600.0
2010-06-10 13:55:00,28.66,28.67,28.62,28.66,24400.0,16.4319,16.4377,16.409,16.4319,24400.0
2010-06-10 14:00:00,28.66,28.68,28.64,28.64,28700.0,16.4319,16.4434,16.4205,16.4205,28700.0
2010-06-10 14:05:00,28.64,28.64,28.56,28.58,34700.0,16.4205,16.4205,16.3746,16.3861,34700.0
2010-06-10 14:10:00,28.58,28.61,28.56,28.58,18800.0,16.3861,16.4033,16.3746,16.3861,18800.0
2010-06-10 14:15:00,28.6,28.68,28.6,28.67,20500.0,16.3975,16.4434,16.3975,16.4377,20500.0
2010-06-10 14:20:00,28.68,28.73,28.68,28.71,19500.0,16.4434,16.4721,16.4434,16.4606,19500.0
2010-06-10 14:25:00,28.71,28.74,28.71,28.73,34100.0,16.4606,16.4778,16.4606,16.4721,34100.0
2010-06-10 14:30:00,28.73,28.79,28.73,28.77,49100.0,16.4721,16.5065,16.4721,16.495,49100.0
2010-06-10 14:35:00,28.77,28.89,28.77,28.85,60300.0,16.495,16.5638,16.495,16.5409,60300.0
2010-06-10 14:40:00,28.85,28.92,28.84,28.9,57900.0,16.5409,16.581,16.5351,16.5695,57900.0
2010-06-10 14:45:00,28.9,28.91,28.84,28.88,36700.0,16.5695,16.5753,16.5351,16.5581,36700.0
2010-06-10 14:50:00,28.88,28.89,28.85,28.88,22700.0,16.5581,16.5638,16.5409,16.5581,22700.0
2010-06-10 14:55:00,28.87,28.89,28.8,28.81,48900.0,16.5523,16.5638,16.5122,16.5179,48900.0
2010-06-10 15:00:00,28.81,28.86,28.77,28.8,42900.0,16.5179,16.5466,16.495,16.5122,42900.0
2010-06-10 15:05:00,28.79,28.88,28.79,28.86,32800.0,16.5065,16.5581,16.5065,16.5466,32800.0
2010-06-10 15:10:00,28.85,28.85,28.8,28.82,26400.0,16.5409,16.5409,16.5122,16.5237,26400.0
2010-06-10 15:15:00,28.81,28.93,28.81,28.93,35000.0,16.5179,16.5867,16.5179,16.5867,35000.0
2010-06-10 15:20:00,28.93,28.98,28.92,28.94,62900.0,16.5867,16.6154,16.581,16.5925,62900.0
2010-06-10 15:25:00,28.93,28.95,28.9,28.91,26100.0,16.5867,16.5982,16.5695,16.5753,26100.0
2010-06-10 15:30:00,28.92,28.96,28.9,28.92,42500.0,16.581,16.6039,16.5695,16.581,42500.0
2010-06-10 15:35:00,28.91,28.93,28.87,28.87,67200.0,16.5753,16.5867,16.5523,16.5523,67200.0
2010-06-10 15:40:00,28.87,28.94,28.86,28.94,56500.0,16.5523,16.5925,16.5466,16.5925,56500.0
2010-06-10 15:45:00,28.94,28.95,28.9,28.94,65500.0,16.5925,16.5982,16.5695,16.5925,65500.0
2010-06-10 15:50:00,28.94,29.03,28.93,29.01,121200.0,16.5925,16.6441,16.5867,16.6326,121200.0
2010-06-10 15:55:00,29.01,29.06,29.01,29.03,166300.0,16.6326,16.6613,16.6326,16.6441,166300.0
2010-06-11 09:30:00,28.71,28.78,28.56,28.7,38900.0,16.4606,16.5007,16.3746,16.4549,38900.0
2010-06-11 09:35:00,28.72,29.03,28.69,28.89,50300.0,16.4663,16.6441,16.4491,16.5638,50300.0
2010-06-11 09:40:00,28.88,29.0,28.83,28.87,32200.0,16.5581,16.6269,16.5294,16.5523,32200.0
2010-06-11 09:45:00,28.91,28.99,28.79,28.81,32100.0,16.5753,16.6211,16.5065,16.5179,32100.0
2010-06-11 09:50:00,28.82,28.89,28.82,28.86,20300.0,16.5237,16.5638,16.5237,16.5466,20300.0
2010-06-11 09:55:00,28.86,29.22,28.85,29.22,40400.0,16.5466,16.753,16.5409,16.753,40400.0
2010-06-11 10:00:00,29.22,29.22,29.04,29.08,30800.0,16.753,16.753,16.6498,16.6727,30800.0
2010-06-11 10:05:00,29.07,29.27,29.03,29.21,50800.0,16.667,16.7817,16.6441,16.7473,50800.0
2010-06-11 10:10:00,29.21,29.34,29.2,29.32,45300.0,16.7473,16.8218,16.7415,16.8103,45300.0
2010-06-11 10:15:00,29.32,29.34,29.29,29.34,23600.0,16.8103,16.8218,16.7931,16.8218,23600.0
2010-06-11 10:20:00,29.32,29.44,29.31,29.42,36400.0,16.8103,16.8791,16.8046,16.8677,36400.0
2010-06-11 10:25:00,29.42,29.42,29.35,29.4,36800.0,16.8677,16.8677,16.8275,16.8562,36800.0
2010-06-11 10:30:00,29.4,29.44,29.32,29.35,43300.0,16.8562,16.8791,16.8103,16.8275,43300.0
2010-06-11 10:35:00,29.34,29.37,29.23,29.27,53300.0,16.8218,16.839,16.7587,16.7817,53300.0
2010-06-11 10:40:00,29.28,29.34,29.28,29.29,23700.0,16.7874,16.8218,16.7874,16.7931,23700.0
2010-06-11 10:45:00,29.29,29.3,29.24,29.26,28300.0,16.7931,16.7989,16.7645,16.7759,28300.0
2010-06-11 10:50:00,29.27,29.29,29.06,29.08,32600.0,16.7817,16.7931,16.6613,16.6727,32600.0
2010-06-11 10:55:00,29.08,29.09,29.03,29.03,37400.0,16.6727,16.6785,16.6441,16.6441,37400.0
2010-06-11 11:00:00,29.04,29.04,28.97,29.0,32500.0,16.6498,16.6498,16.6097,16.6269,32500.0
2010-06-11 11:05:00,29.0,29.0,28.85,28.85,60700.0,16.6269,16.6269,16.5409,16.5409,60700.0
2010-06-11 11:10:00,28.85,28.92,28.78,28.87,48300.0,16.5409,16.581,16.5007,16.5523,48300.0
2010-06-11 11:15:00,28.87,28.91,28.79,28.89,36700.0,16.5523,16.5753,16.5065,16.5638,36700.0
2010-06-11 11:20:00,28.89,28.91,28.82,28.89,70000.0,16.5638,16.5753,16.5237,16.5638,70000.0
2010-06-11 11:25:00,28.89,28.93,28.85,28.85,45500.0,16.5638,16.5867,16.5409,16.5409,45500.0
2010-06-11 11:30:00,28.85,28.89,28.85,28.87,64900.0,16.5409,16.5638,16.5409,16.5523,64900.0
2010-06-11 11:35:00,28.87,28.91,28.84,28.87,88100.0,16.5523,16.5753,16.5351,16.5523,88100.0
2010-06-11 11:40:00,28.87,28.88,28.79,28.8,40100.0,16.5523,16.5581,16.5065,16.5122,40100.0
2010-06-11 11:45:00,28.8,28.88,28.79,28.88,13600.0,16.5122,16.5581,16.5065,16.5581,13600.0
2010-06-11 11:50:00,28.88,28.99,28.86,28.92,67600.0,16.5581,16.6211,16.5466,16.581,67600.0
2010-06-11 11:55:00,28.92,29.05,28.91,29.05,40800.0,16.581,16.6555,16.5753,16.6555,40800.0
2010-06-11 12:00:00,29.06,29.07,29.02,29.02,38600.0,16.6613,16.667,16.6383,16.6383,38600.0
2010-06-11 12:05:00,29.02,29.12,29.0,29.12,34600.0,16.6383,16.6957,16.6269,16.6957,34600.0
2010-06-11 12:10:00,29.13,29.18,29.12,29.18,30000.0,16.7014,16.7301,16.6957,16.7301,30000.0
2010-06-11 12:15:00,29.18,29.2,29.13,29.15,24400.0,16.7301,16.7415,16.7014,16.7129,24400.0
2010-06-11 12:20:00,29.14,29.16,29.03,29.03,31700.0,16.7071,16.7186,16.6441,16.6441,31700.0
2010-06-11 12:25:00,29.03,29.04,28.97,29.04,17600.0,16.6441,16.6498,16.6097,16.6498,17600.0
2010-06-11 12:30:00,29.04,29.04,28.99,29.04,16300.0,16.6498,16.6498,16.6211,16.6498,16300.0
2010-06-11 12:35:00,29.04,29.1,29.04,29.06,9900.0,16.6498,16.6842,16.6498,16.6613,9900.0
2010-06-11 12:40:00,29.07,29.14,29.02,29.09,21500.0,16.667,16.7071,16.6383,16.6785,21500.0
2010-06-11 12:45:00,29.09,29.12,29.08,29.12,12100.0,16.6785,16.6957,16.6727,16.6957,12100.0
2010-06-11 12:50:00,29.12,29.13,29.07,29.08,17600.0,16.6957,16.7014,16.667,16.6727,17600.0
2010-06-11 12:55:00,29.08,29.1,29.05,29.08,25800.0,16.6727,16.6842,16.6555,16.6727,25800.0
2010-06-11 13:00:00,29.09,29.11,29.08,29.09,32900.0,16.6785,16.6899,16.6727,16.6785,32900.0
2010-06-11 13:05:00,29.1,29.16,29.09,29.13,34200.0,16.6842,16.7186,16.6785,16.7014,34200.0
2010-06-11 13:10:00,29.13,29.17,29.11,29.16,27100.0,16.7014,16.7243,16.6899,16.7186,27100.0
2010-06-11 13:15:00,29.15,29.17,29.1,29.11,66500.0,16.7129,16.7243,16.6842,16.6899,66500.0
2010-06-11 13:20:00,29.11,29.11,29.06,29.07,24700.0,16.6899,16.6899,16.6613,16.667,24700.0
2010-06-11 13:25:00,29.07,29.11,29.05,29.05,33900.0,16.667,16.6899,16.6555,16.6555,33900.0
2010-06-11 13:30:00,29.05,29.06,29.01,29.02,52800.0,16.6555,16.6613,16.6326,16.6383,52800.0
2010-06-11 13:35:00,29.02,29.05,29.0,29.04,39200.0,16.6383,16.6555,16.6269,16.6498,39200.0
2010-06-11 13:40:00,29.05,29.05,28.94,28.96,19900.0,16.6555,16.6555,16.5925,16.6039,19900.0
2010-06-11 13:45:00,28.96,28.97,28.92,28.94,25100.0,16.6039,16.6097,16.581,16.5925,25100.0
2010-06-11 13:50:00,28.93,28.97,28.91,28.96,27000.0,16.5867,16.6097,16.5753,16.6039,27000.0
2010-06-11 13:55:00,28.96,29.03,28.96,28.98,12700.0,16.6039,16.6441,16.6039,16.6154,12700.0
2010-06-11 14:00:00,28.99,29.03,28.96,29.01,23700.0,16.6211,16.6441,16.6039,16.6326,23700.0
2010-06-11 14:05:00,29.01,29.01,28.96,28.97,14000.0,16.6326,16.6326,16.6039,16.6097,14000.0
2010-06-11 14:10:00,28.98,28.98,28.91,28.91,8600.0,16.6154,16.6154,16.5753,16.5753,8600.0
2010-06-11 14:15:00,28.92,28.95,28.86,28.87,23200.0,16.581,16.5982,16.5466,16.5523,23200.0
2010-06-11 14:20:00,28.88,28.9,28.85,28.86,28800.0,16.5581,16.5695,16.5409,16.5466,28800.0
2010-06-11 14:25:00,28.87,28.93,28.84,28.93,35000.0,16.5523,16.5867,16.5351,16.5867,35000.0
2010-06-11 14:30:00,28.93,28.99,28.93,28.99,20300.0,16.5867,16.6211,16.5867,16.6211,20300.0
2010-06-11 14:35:00,29.0,29.05,28.98,29.01,31000.0,16.6269,16.6555,16.6154,16.6326,31000.0
2010-06-11 14:40:00,29.01,29.08,29.01,29.07,47100.0,16.6326,16.6727,16.6326,16.667,47100.0
2010-06-11 14:45:00,29.08,29.15,29.08,29.08,67000.0,16.6727,16.7129,16.6727,16.6727,67000.0
2010-06-11 14:50:00,29.08,29.08,29.03,29.05,44100.0,16.6727,16.6727,16.6441,16.6555,44100.0
2010-06-11 14:55:00,29.05,29.05,28.99,29.0,39900.0,16.6555,16.6555,16.6211,16.6269,39900.0
2010-06-11 15:00:00,29.0,29.03,29.0,29.03,38100.0,16.6269,16.6441,16.6269,16.6441,38100.0
2010-06-11 15:05:00,29.03,29.03,28.98,28.99,37300.0,16.6441,16.6441,16.6154,16.6211,37300.0
2010-06-11 15:10:00,28.99,29.0,28.96,28.99,44000.0,16.6211,16.6269,16.6039,16.6211,44000.0
2010-06-11 15:15:00,29.0,29.01,28.98,29.0,56200.0,16.6269,16.6326,16.6154,16.6269,56200.0
2010-06-11 15:20:00,29.0,29.01,28.97,29.0,44400.0,16.6269,16.6326,16.6097,16.6269,44400.0
2010-06-11 15:25:00,29.0,29.13,29.0,29.07,94200.0,16.6269,16.7014,16.6269,16.667,94200.0
2010-06-11 15:30:00,29.07,29.14,29.07,29.11,67300.0,16.667,16.7071,16.667,16.6899,67300.0
2010-06-11 15:35:00,29.11,29.25,29.11,29.25,99000.0,16.6899,16.7702,16.6899,16.7702,99000.0
2010-06-11 15:40:00,29.24,29.33,29.21,29.22,176000.0,16.7645,16.8161,16.7473,16.753,176000.0
2010-06-11 15:45:00,29.23,29.29,29.16,29.28,250300.0,16.7587,16.7931,16.7186,16.7874,250300.0
2010-06-11 15:50:00,29.27,29.27,29.18,29.2,232900.0,16.7817,16.7817,16.7301,16.7415,232900.0
2010-06-11 15:55:00,29.19,29.23,29.16,29.17,443800.0,16.7358,16.7587,16.7186,16.7243,443800.0
2010-06-14 09:30:00,29.56,29.64,29.52,29.59,38500.0,16.9479,16.9938,16.925,16.9651,38500.0
2010-06-14 09:35:00,29.57,29.6,29.44,29.59,58800.0,16.9537,16.9709,16.8791,16.9651,58800.0
2010-06-14 09:40:00,29.59,29.6,29.49,29.58,47400.0,16.9651,16.9709,16.9078,16.9594,47400.0
2010-06-14 09:45:00,29.57,29.76,29.56,29.72,59800.0,16.9537,17.0626,16.9479,17.0397,59800.0
2010-06-14 09:50:00,29.72,29.75,29.59,29.59,58100.0,17.0397,17.0569,16.9651,16.9651,58100.0
2010-06-14 09:55:00,29.58,29.67,29.58,29.63,40800.0,16.9594,17.011,16.9594,16.9881,40800.0
2010-06-14 10:00:00,29.62,29.75,29.62,29.68,50000.0,16.9823,17.0569,16.9823,17.0167,50000.0
2010-06-14 10:05:00,29.69,29.72,29.64,29.69,45300.0,17.0225,17.0397,16.9938,17.0225,45300.0
2010-06-14 10:10:00,29.68,29.77,29.68,29.75,33600.0,17.0167,17.0683,17.0167,17.0569,33600.0
2010-06-14 10:15:00,29.75,29.77,29.74,29.75,46000.0,17.0569,17.0683,17.0511,17.0569,46000.0
2010-06-14 10:20:00,29.75,29.8,29.74,29.77,49400.0,17.0569,17.0855,17.0511,17.0683,49400.0
2010-06-14 10:25:00,29.78,29.78,29.68,29.69,55100.0,17.0741,17.0741,17.0167,17.0225,55100.0
2010-06-14 10:30:00,29.69,29.7,29.6,29.62,41700.0,17.0225,17.0282,16.9709,16.9823,41700.0
2010-06-14 10:35:00,29.61,29.64,29.58,29.63,55400.0,16.9766,16.9938,16.9594,16.9881,55400.0
2010-06-14 10:40:00,29.63,29.67,29.61,29.61,43700.0,16.9881,17.011,16.9766,16.9766,43700.0
2010-06-14 10:45:00,29.61,29.66,29.59,29.62,52300.0,16.9766,17.0053,16.9651,16.9823,52300.0
2010-06-14 10:50:00,29.62,29.68,29.61,29.64,32000.0,16.9823,17.0167,16.9766,16.9938,32000.0
2010-06-14 10:55:00,29.65,29.72,29.64,29.71,39100.0,16.9995,17.0397,16.9938,17.0339,39100.0
2010-06-14 11:00:00,29.71,29.71,29.65,29.7,42400.0,17.0339,17.0339,16.9995,17.0282,42400.0
2010-06-14 11:05:00,29.7,29.76,29.7,29.76,29100.0,17.0282,17.0626,17.0282,17.0626,29100.0
2010-06-14 11:10:00,29.75,29.83,29.75,29.81,50700.0,17.0569,17.1027,17.0569,17.0913,50700.0
2010-06-14 11:15:00,29.82,29.82,29.76,29.8,107000.0,17.097,17.097,17.0626,17.0855,107000.0
2010-06-14 11:20:00,29.8,29.9,29.8,29.83,89300.0,17.0855,17.1429,17.0855,17.1027,89300.0
2010-06-14 11:25:00,29.82,29.83,29.73,29.74,32400.0,17.097,17.1027,17.0454,17.0511,32400.0
2010-06-14 11:30:00,29.75,29.79,29.74,29.79,29700.0,17.0569,17.0798,17.0511,17.0798,29700.0
2010-06-14 11:35:00,29.78,29.79,29.73,29.73,19600.0,17.0741,17.0798,17.0454,17.0454,19600.0
2010-06-14 11:40:00,29.74,29.82,29.73,29.81,36900.0,17.0511,17.097,17.0454,17.0913,36900.0
2010-06-14 11:45:00,29.82,29.83,29.78,29.78,24300.0,17.097,17.1027,17.0741,17.0741,24300.0
2010-06-14 11:50:00,29.77,29.82,29.77,29.8,32300.0,17.0683,17.097,17.0683,17.0855,32300.0
2010-06-14 11:55:00,29.8,29.81,29.74,29.74,31600.0,17.0855,17.0913,17.0511,17.0511,31600.0
2010-06-14 12:00:00,29.74,29.78,29.71,29.74,95000.0,17.0511,17.0741,17.0339,17.0511,95000.0
2010-06-14 12:05:00,29.74,29.76,29.68,29.72,29600.0,17.0511,17.0626,17.0167,17.0397,29600.0
2010-06-14 12:10:00,29.72,29.77,29.71,29.76,44300.0,17.0397,17.0683,17.0339,17.0626,44300.0
2010-06-14 12:15:00,29.75,29.75,29.71,29.71,21200.0,17.0569,17.0569,17.0339,17.0339,21200.0
2010-06-14 12:20:00,29.71,29.73,29.68,29.72,32500.0,17.0339,17.0454,17.0167,17.0397,32500.0
2010-06-14 12:25:00,29.73,29.73,29.7,29.73,16300.0,17.0454,17.0454,17.0282,17.0454,16300.0
2010-06-14 12:30:00,29.74,29.77,29.73,29.75,36400.0,17.0511,17.0683,17.0454,17.0569,36400.0
2010-06-14 12:35:00,29.75,29.77,29.68,29.69,66000.0,17.0569,17.0683,17.0167,17.0225,66000.0
2010-06-14 12:40:00,29.69,29.71,29.69,29.71,23400.0,17.0225,17.0339,17.0225,17.0339,23400.0
2010-06-14 12:45:00,29.7,29.74,29.69,29.69,47200.0,17.0282,17.0511,17.0225,17.0225,47200.0
2010-06-14 12:50:00,29.69,29.69,29.65,29.67,23400.0,17.0225,17.0225,16.9995,17.011,23400.0
2010-06-14 12:55:00,29.68,29.68,29.63,29.63,25600.0,17.0167,17.0167,16.9881,16.9881,25600.0
2010-06-14 13:00:00,29.64,29.68,29.64,29.66,37700.0,16.9938,17.0167,16.9938,17.0053,37700.0
2010-06-14 13:05:00,29.67,29.7,29.61,29.66,114300.0,17.011,17.0282,16.9766,17.0053,114300.0
2010-06-14 13:10:00,29.66,29.7,29.61,29.65,28000.0,17.0053,17.0282,16.9766,16.9995,28000.0
2010-06-14 13:15:00,29.65,29.69,29.62,29.66,43200.0,16.9995,17.0225,16.9823,17.0053,43200.0
2010-06-14 13:20:00,29.66,29.71,29.63,29.7,43700.0,17.0053,17.0339,16.9881,17.0282,43700.0
2010-06-14 13:25:00,29.7,29.71,29.67,29.69,34400.0,17.0282,17.0339,17.011,17.0225,34400.0
2010-06-14 13:30:00,29.69,29.72,29.68,29.68,32500.0,17.0225,17.0397,17.0167,17.0167,32500.0
2010-06-14 13:35:00,29.67,29.76,29.66,29.75,34600.0,17.011,17.0626,17.0053,17.0569,34600.0
2010-06-14 13:40:00,29.75,29.75,29.74,29.74,8000.0,17.0569,17.0569,17.0511,17.0511,8000.0
2010-06-14 13:45:00,29.74,29.77,29.73,29.73,48900.0,17.0511,17.0683,17.0454,17.0454,48900.0
2010-06-14 13:50:00,29.73,29.74,29.66,29.67,37700.0,17.0454,17.0511,17.0053,17.011,37700.0
2010-06-14 13:55:00,29.67,29.67,29.56,29.56,62600.0,17.011,17.011,16.9479,16.9479,62600.0
2010-06-14 14:00:00,29.56,29.58,29.52,29.54,74200.0,16.9479,16.9594,16.925,16.9365,74200.0
2010-06-14 14:05:00,29.53,29.57,29.47,29.52,88400.0,16.9307,16.9537,16.8963,16.925,88400.0
2010-06-14 14:10:00,29.53,29.57,29.53,29.54,36300.0,16.9307,16.9537,16.9307,16.9365,36300.0
2010-06-14 14:15:00,29.54,29.54,29.41,29.47,48600.0,16.9365,16.9365,16.8619,16.8963,48600.0
2010-06-14 14:20:00,29.47,29.52,29.43,29.51,46600.0,16.8963,16.925,16.8734,16.9193,46600.0
2010-06-14 14:25:00,29.5,29.51,29.48,29.51,21400.0,16.9135,16.9193,16.9021,16.9193,21400.0
2010-06-14 14:30:00,29.51,29.51,29.42,29.44,34800.0,16.9193,16.9193,16.8677,16.8791,34800.0
2010-06-14 14:35:00,29.44,29.46,29.38,29.44,41600.0,16.8791,16.8906,16.8447,16.8791,41600.0
2010-06-14 14:40:00,29.44,29.52,29.41,29.48,58300.0,16.8791,16.925,16.8619,16.9021,58300.0
2010-06-14 14:45:00,29.49,29.54,29.47,29.52,21900.0,16.9078,16.9365,16.8963,16.925,21900.0
2010-06-14 14:50:00,29.52,29.57,29.51,29.57,26200.0,16.925,16.9537,16.9193,16.9537,26200.0
2010-06-14 14:55:00,29.57,29.59,29.53,29.58,54400.0,16.9537,16.9651,16.9307,16.9594,54400.0
2010-06-14 15:00:00,29.57,29.63,29.51,29.53,58900.0,16.9537,16.9881,16.9193,16.9307,58900.0
2010-06-14 15:05:00,29.53,29.61,29.51,29.6,49400.0,16.9307,16.9766,16.9193,16.9709,49400.0
2010-06-14 15:10:00,29.6,29.6,29.58,29.58,21200.0,16.9709,16.9709,16.9594,16.9594,21200.0
2010-06-14 15:15:00,29.58,29.65,29.57,29.62,41400.0,16.9594,16.9995,16.9537,16.9823,41400.0
2010-06-14 15:20:00,29.62,29.62,29.52,29.52,47300.0,16.9823,16.9823,16.925,16.925,47300.0
2010-06-14 15:25:00,29.52,29.54,29.49,29.53,38400.0,16.925,16.9365,16.9078,16.9307,38400.0
2010-06-14 15:30:00,29.53,29.53,29.43,29.44,45800.0,16.9307,16.9307,16.8734,16.8791,45800.0
2010-06-14 15:35:00,29.44,29.44,29.34,29.35,60700.0,16.8791,16.8791,16.8218,16.8275,60700.0
2010-06-14 15:40:00,29.35,29.42,29.32,29.41,67900.0,16.8275,16.8677,16.8103,16.8619,67900.0
2010-06-14 15:45:00,29.41,29.44,29.35,29.37,58500.0,16.8619,16.8791,16.8275,16.839,58500.0
2010-06-14 15:50:00,29.37,29.38,29.26,29.31,120900.0,16.839,16.8447,16.7759,16.8046,120900.0
2010-06-14 15:55:00,29.31,29.34,29.28,29.31,143000.0,16.8046,16.8218,16.7874,16.8046,143000.0
2010-06-15 09:30:00,29.55,29.6,29.38,29.48,49800.0,16.9422,16.9709,16.8447,16.9021,49800.0
2010-06-15 09:35:00,29.47,29.55,29.39,29.47,123300.0,16.8963,16.9422,16.8505,16.8963,123300.0
2010-06-15 09:40:00,29.45,29.52,29.39,29.4,162000.0,16.8849,16.925,16.8505,16.8562,162000.0
2010-06-15 09:45:00,29.4,29.47,29.38,29.43,128500.0,16.8562,16.8963,16.8447,16.8734,128500.0
2010-06-15 09:50:00,29.43,29.73,29.42,29.72,151200.0,16.8734,17.0454,16.8677,17.0397,151200.0
2010-06-15 09:55:00,29.73,29.8,29.71,29.77,85500.0,17.0454,17.0855,17.0339,17.0683,85500.0
2010-06-15 10:00:00,29.74,29.74,29.57,29.59,81600.0,17.0511,17.0511,16.9537,16.9651,81600.0
2010-06-15 10:05:00,29.59,29.75,29.59,29.74,145700.0,16.9651,17.0569,16.9651,17.0511,145700.0
2010-06-15 10:10:00,29.74,29.76,29.64,29.64,69000.0,17.0511,17.0626,16.9938,16.9938,69000.0
2010-06-15 10:15:00,29.64,29.66,29.61,29.66,95700.0,16.9938,17.0053,16.9766,17.0053,95700.0
2010-06-15 10:20:00,29.66,29.87,29.64,29.85,157000.0,17.0053,17.1257,16.9938,17.1142,157000.0
2010-06-15 10:25:00,29.85,29.93,29.85,29.89,136300.0,17.1142,17.1601,17.1142,17.1371,136300.0
2010-06-15 10:30:00,29.9,29.94,29.86,29.88,138100.0,17.1429,17.1658,17.1199,17.1314,138100.0
2010-06-15 10:35:00,29.89,30.01,29.88,30.0,102900.0,17.1371,17.2059,17.1314,17.2002,102900.0
2010-06-15 10:40:00,30.0,30.01,29.95,29.98,79900.0,17.2002,17.2059,17.1715,17.1887,79900.0
2010-06-15 10:45:00,29.97,30.0,29.92,29.95,37100.0,17.183,17.2002,17.1543,17.1715,37100.0
2010-06-15 10:50:00,29.95,29.95,29.91,29.94,60600.0,17.1715,17.1715,17.1486,17.1658,60600.0
2010-06-15 10:55:00,29.93,29.96,29.93,29.94,17800.0,17.1601,17.1773,17.1601,17.1658,17800.0
2010-06-15 11:00:00,29.95,29.98,29.93,29.93,36000.0,17.1715,17.1887,17.1601,17.1601,36000.0
2010-06-15 11:05:00,29.93,29.94,29.89,29.92,30000.0,17.1601,17.1658,17.1371,17.1543,30000.0
2010-06-15 11:10:00,29.91,29.92,29.88,29.88,14200.0,17.1486,17.1543,17.1314,17.1314,14200.0
2010-06-15 11:15:00,29.89,29.94,29.89,29.91,69300.0,17.1371,17.1658,17.1371,17.1486,69300.0
2010-06-15 11:20:00,29.92,29.94,29.91,29.92,19300.0,17.1543,17.1658,17.1486,17.1543,19300.0
2010-06-15 11:25:00,29.93,29.98,29.92,29.92,19800.0,17.1601,17.1887,17.1543,17.1543,19800.0
2010-06-15 11:30:00,29.91,29.91,29.86,29.91,20500.0,17.1486,17.1486,17.1199,17.1486,20500.0
2010-06-15 11:35:00,29.9,29.99,29.89,29.98,44700.0,17.1429,17.1945,17.1371,17.1887,44700.0
2010-06-15 11:40:00,29.99,30.01,29.98,30.01,42600.0,17.1945,17.2059,17.1887,17.2059,42600.0
2010-06-15 11:45:00,30.01,30.01,30.0,30.01,14700.0,17.2059,17.2059,17.2002,17.2059,14700.0
2010-06-15 11:50:00,30.0,30.2,30.0,30.18,113000.0,17.2002,17.3149,17.2002,17.3034,113000.0
2010-06-15 11:55:00,30.19,30.23,30.14,30.19,90700.0,17.3091,17.3321,17.2805,17.3091,90700.0
2010-06-15 12:00:00,30.2,30.25,30.19,30.22,43000.0,17.3149,17.3435,17.3091,17.3263,43000.0
2010-06-15 12:05:00,30.22,30.23,30.19,30.19,41500.0,17.3263,17.3321,17.3091,17.3091,41500.0
2010-06-15 12:10:00,30.19,30.2,30.13,30.14,42700.0,17.3091,17.3149,17.2747,17.2805,42700.0
2010-06-15 12:15:00,30.14,30.14,30.11,30.11,24400.0,17.2805,17.2805,17.2633,17.2633,24400.0
2010-06-15 12:20:00,30.12,30.14,30.1,30.1,36400.0,17.269,17.2805,17.2575,17.2575,36400.0
2010-06-15 12:25:00,30.1,30.13,30.08,30.1,26800.0,17.2575,17.2747,17.2461,17.2575,26800.0
2010-06-15 12:30:00,30.1,30.11,30.07,30.09,24500.0,17.2575,17.2633,17.2403,17.2518,24500.0
2010-06-15 12:35:00,30.08,30.1,30.02,30.03,27800.0,17.2461,17.2575,17.2117,17.2174,27800.0
2010-06-15 12:40:00,30.03,30.07,30.0,30.07,35600.0,17.2174,17.2403,17.2002,17.2403,35600.0
2010-06-15 12:45:00,30.06,30.12,30.06,30.1,22200.0,17.2346,17.269,17.2346,17.2575,22200.0
2010-06-15 12:50:00,30.1,30.11,30.1,30.1,46700.0,17.2575,17.2633,17.2575,17.2575,46700.0
2010-06-15 12:55:00,30.1,30.23,30.1,30.22,95400.0,17.2575,17.3321,17.2575,17.3263,95400.0
2010-06-15 13:00:00,30.23,30.24,30.18,30.19,36900.0,17.3321,17.3378,17.3034,17.3091,36900.0
2010-06-15 13:05:00,30.18,30.18,30.11,30.14,64000.0,17.3034,17.3034,17.2633,17.2805,64000.0
2010-06-15 13:10:00,30.13,30.2,30.11,30.19,37200.0,17.2747,17.3149,17.2633,17.3091,37200.0
2010-06-15 13:15:00,30.2,30.29,30.19,30.27,91100.0,17.3149,17.3665,17.3091,17.355,91100.0
2010-06-15 13:20:00,30.27,30.3,30.25,30.26,91600.0,17.355,17.3722,17.3435,17.3493,91600.0
2010-06-15 13:25:00,30.26,30.26,30.2,30.22,22200.0,17.3493,17.3493,17.3149,17.3263,22200.0
2010-06-15 13:30:00,30.21,30.21,30.17,30.18,29200.0,17.3206,17.3206,17.2977,17.3034,29200.0
2010-06-15 13:35:00,30.18,30.22,30.17,30.21,40200.0,17.3034,17.3263,17.2977,17.3206,40200.0
2010-06-15 13:40:00,30.21,30.21,30.16,30.17,24800.0,17.3206,17.3206,17.2919,17.2977,24800.0
2010-06-15 13:45:00,30.18,30.18,30.16,30.16,20700.0,17.3034,17.3034,17.2919,17.2919,20700.0
2010-06-15 13:50:00,30.17,30.17,30.16,30.16,9600.0,17.2977,17.2977,17.2919,17.2919,9600.0
2010-06-15 13:55:00,30.16,30.17,30.14,30.16,39400.0,17.2919,17.2977,17.2805,17.2919,39400.0
2010-06-15 14:00:00,30.16,30.2,30.16,30.2,29100.0,17.2919,17.3149,17.2919,17.3149,29100.0
2010-06-15 14:05:00,30.2,30.2,30.16,30.19,85500.0,17.3149,17.3149,17.2919,17.3091,85500.0
2010-06-15 14:10:00,30.18,30.23,30.18,30.23,27600.0,17.3034,17.3321,17.3034,17.3321,27600.0
2010-06-15 14:15:00,30.23,30.28,30.23,30.28,46100.0,17.3321,17.3607,17.3321,17.3607,46100.0
2010-06-15 14:20:00,30.28,30.3,30.25,30.28,138200.0,17.3607,17.3722,17.3435,17.3607,138200.0
2010-06-15 14:25:00,30.28,30.29,30.28,30.28,19500.0,17.3607,17.3665,17.3607,17.3607,19500.0
2010-06-15 14:30:00,30.28,30.28,30.27,30.27,16800.0,17.3607,17.3607,17.355,17.355,16800.0
2010-06-15 14:35:00,30.27,30.29,30.27,30.28,39600.0,17.355,17.3665,17.355,17.3607,39600.0
2010-06-15 14:40:00,30.29,30.3,30.27,30.28,27200.0,17.3665,17.3722,17.355,17.3607,27200.0
2010-06-15 14:45:00,30.29,30.29,30.27,30.28,22200.0,17.3665,17.3665,17.355,17.3607,22200.0
2010-06-15 14:50:00,30.28,30.3,30.28,30.28,32600.0,17.3607,17.3722,17.3607,17.3607,32600.0
2010-06-15 14:55:00,30.28,30.29,30.22,30.22,79000.0,17.3607,17.3665,17.3263,17.3263,79000.0
2010-06-15 15:00:00,30.22,30.23,30.18,30.18,52500.0,17.3263,17.3321,17.3034,17.3034,52500.0
2010-06-15 15:05:00,30.18,30.21,30.18,30.2,83400.0,17.3034,17.3206,17.3034,17.3149,83400.0
2010-06-15 15:10:00,30.21,30.22,30.15,30.15,119900.0,17.3206,17.3263,17.2862,17.2862,119900.0
2010-06-15 15:15:00,30.15,30.2,30.14,30.2,107500.0,17.2862,17.3149,17.2805,17.3149,107500.0
2010-06-15 15:20:00,30.19,30.25,30.18,30.25,199000.0,17.3091,17.3435,17.3034,17.3435,199000.0
2010-06-15 15:25:00,30.25,30.3,30.24,30.3,30100.0,17.3435,17.3722,17.3378,17.3722,30100.0
2010-06-15 15:30:00,30.29,30.3,30.28,30.29,29400.0,17.3665,17.3722,17.3607,17.3665,29400.0
2010-06-15 15:35:00,30.29,30.38,30.29,30.38,108900.0,17.3665,17.4181,17.3665,17.4181,108900.0
2010-06-15 15:40:00,30.38,30.39,30.35,30.35,77400.0,17.4181,17.4238,17.4009,17.4009,77400.0
2010-06-15 15:45:00,30.35,30.43,30.34,30.43,157600.0,17.4009,17.4467,17.3951,17.4467,157600.0
2010-06-15 15:50:00,30.42,30.48,30.42,30.44,151000.0,17.441,17.4754,17.441,17.4525,151000.0
2010-06-15 15:55:00,30.44,30.45,30.39,30.4,131500.0,17.4525,17.4582,17.4238,17.4295,131500.0
2010-06-16 09:30:00,30.25,30.49,30.02,30.12,63300.0,17.3435,17.4811,17.2117,17.269,63300.0
2010-06-16 09:35:00,30.12,30.13,30.02,30.06,67500.0,17.269,17.2747,17.2117,17.2346,67500.0
2010-06-16 09:40:00,30.04,30.13,30.0,30.09,74000.0,17.2231,17.2747,17.2002,17.2518,74000.0
2010-06-16 09:45:00,30.1,30.16,30.08,30.13,44000.0,17.2575,17.2919,17.2461,17.2747,44000.0
2010-06-16 09:50:00,30.12,30.14,29.95,29.97,309000.0,17.269,17.2805,17.1715,17.183,309000.0
2010-06-16 09:55:00,29.99,30.07,29.98,30.06,33300.0,17.1945,17.2403,17.1887,17.2346,33300.0
2010-06-16 10:00:00,30.07,30.12,30.05,30.1,52400.0,17.2403,17.269,17.2289,17.2575,52400.0
2010-06-16 10:05:00,30.09,30.11,30.02,30.03,34000.0,17.2518,17.2633,17.2117,17.2174,34000.0
2010-06-16 10:10:00,30.03,30.06,29.97,30.04,29600.0,17.2174,17.2346,17.183,17.2231,29600.0
2010-06-16 10:15:00,30.04,30.08,29.97,29.98,24700.0,17.2231,17.2461,17.183,17.1887,24700.0
2010-06-16 10:20:00,29.98,29.98,29.83,29.87,27200.0,17.1887,17.1887,17.1027,17.1257,27200.0
2010-06-16 10:25:00,29.87,29.87,29.79,29.84,33700.0,17.1257,17.1257,17.0798,17.1085,33700.0
2010-06-16 10:30:00,29.84,29.86,29.79,29.81,46400.0,17.1085,17.1199,17.0798,17.0913,46400.0
2010-06-16 10:35:00,29.8,29.87,29.8,29.86,26600.0,17.0855,17.1257,17.0855,17.1199,26600.0
2010-06-16 10:40:00,29.87,30.06,29.86,30.04,24400.0,17.1257,17.2346,17.1199,17.2231,24400.0
2010-06-16 10:45:00,30.05,30.06,30.0,30.01,9600.0,17.2289,17.2346,17.2002,17.2059,9600.0
2010-06-16 10:50:00,30.01,30.06,30.0,30.05,45700.0,17.2059,17.2346,17.2002,17.2289,45700.0
2010-06-16 10:55:00,30.05,30.13,30.05,30.11,40800.0,17.2289,17.2747,17.2289,17.2633,40800.0
2010-06-16 11:00:00,30.12,30.13,30.11,30.13,23400.0,17.269,17.2747,17.2633,17.2747,23400.0
2010-06-16 11:05:00,30.13,30.14,30.12,30.13,145100.0,17.2747,17.2805,17.269,17.2747,145100.0
2010-06-16 11:10:00,30.13,30.14,30.12,30.14,47600.0,17.2747,17.2805,17.269,17.2805,47600.0
2010-06-16 11:15:00,30.14,30.16,30.12,30.14,73400.0,17.2805,17.2919,17.269,17.2805,73400.0
2010-06-16 11:20:00,30.14,30.18,30.13,30.17,96700.0,17.2805,17.3034,17.2747,17.2977,96700.0
2010-06-16 11:25:00,30.17,30.22,30.16,30.2,67300.0,17.2977,17.3263,17.2919,17.3149,67300.0
2010-06-16 11:30:00,30.2,30.24,30.19,30.19,84600.0,17.3149,17.3378,17.3091,17.3091,84600.0
2010-06-16 11:35:00,30.2,30.21,30.14,30.2,136400.0,17.3149,17.3206,17.2805,17.3149,136400.0
2010-06-16 11:40:00,30.21,30.24,30.19,30.23,129500.0,17.3206,17.3378,17.3091,17.3321,129500.0
2010-06-16 11:45:00,30.22,30.22,30.18,30.21,145700.0,17.3263,17.3263,17.3034,17.3206,145700.0
2010-06-16 11:50:00,30.21,30.22,30.19,30.2,39400.0,17.3206,17.3263,17.3091,17.3149,39400.0
2010-06-16 11:55:00,30.2,30.24,30.2,30.22,59900.0,17.3149,17.3378,17.3149,17.3263,59900.0
2010-06-16 12:00:00,30.22,30.31,30.21,30.28,90300.0,17.3263,17.3779,17.3206,17.3607,90300.0
2010-06-16 12:05:00,30.27,30.27,30.22,30.23,81700.0,17.355,17.355,17.3263,17.3321,81700.0
2010-06-16 12:10:00,30.22,30.23,30.2,30.2,49400.0,17.3263,17.3321,17.3149,17.3149,49400.0
2010-06-16 12:15:00,30.21,30.22,30.18,30.18,49800.0,17.3206,17.3263,17.3034,17.3034,49800.0
2010-06-16 12:20:00,30.2,30.21,30.18,30.19,25400.0,17.3149,17.3206,17.3034,17.3091,25400.0
2010-06-16 12:25:00,30.19,30.23,30.18,30.23,16000.0,17.3091,17.3321,17.3034,17.3321,16000.0
2010-06-16 12:30:00,30.23,30.24,30.18,30.2,29300.0,17.3321,17.3378,17.3034,17.3149,29300.0
2010-06-16 12:35:00,30.2,30.2,30.19,30.19,27800.0,17.3149,17.3149,17.3091,17.3091,27800.0
2010-06-16 12:40:00,30.19,30.21,30.18,30.2,36000.0,17.3091,17.3206,17.3034,17.3149,36000.0
2010-06-16 12:45:00,30.2,30.21,30.19,30.19,44600.0,17.3149,17.3206,17.3091,17.3091,44600.0
2010-06-16 12:50:00,30.19,30.21,30.19,30.21,32500.0,17.3091,17.3206,17.3091,17.3206,32500.0
2010-06-16 12:55:00,30.21,30.22,30.19,30.2,17200.0,17.3206,17.3263,17.3091,17.3149,17200.0
2010-06-16 13:00:00,30.2,30.22,30.18,30.22,74300.0,17.3149,17.3263,17.3034,17.3263,74300.0
2010-06-16 13:05:00,30.22,30.27,30.21,30.24,626500.0,17.3263,17.355,17.3206,17.3378,626500.0
2010-06-16 13:10:00,30.25,30.28,30.25,30.28,13200.0,17.3435,17.3607,17.3435,17.3607,13200.0
2010-06-16 13:15:00,30.28,30.29,30.26,30.27,16900.0,17.3607,17.3665,17.3493,17.355,16900.0
2010-06-16 13:20:00,30.28,30.38,30.27,30.35,29700.0,17.3607,17.4181,17.355,17.4009,29700.0
2010-06-16 13:25:00,30.35,30.38,30.33,30.34,20200.0,17.4009,17.4181,17.3894,17.3951,20200.0
2010-06-16 13:30:00,30.34,30.34,30.27,30.29,19100.0,17.3951,17.3951,17.355,17.3665,19100.0
2010-06-16 13:35:00,30.29,30.35,30.29,30.34,17300.0,17.3665,17.4009,17.3665,17.3951,17300.0
2010-06-16 13:40:00,30.34,30.35,30.33,30.35,19200.0,17.3951,17.4009,17.3894,17.4009,19200.0
2010-06-16 13:45:00,30.35,30.41,30.35,30.4,24600.0,17.4009,17.4353,17.4009,17.4295,24600.0
2010-06-16 13:50:00,30.4,30.45,30.4,30.44,18800.0,17.4295,17.4582,17.4295,17.4525,18800.0
2010-06-16 13:55:00,30.44,30.48,30.44,30.47,27400.0,17.4525,17.4754,17.4525,17.4697,27400.0
2010-06-16 14:00:00,30.48,30.56,30.47,30.55,42800.0,17.4754,17.5213,17.4697,17.5155,42800.0
2010-06-16 14:05:00,30.55,30.55,30.47,30.49,81300.0,17.5155,17.5155,17.4697,17.4811,81300.0
2010-06-16 14:10:00,30.49,30.5,30.46,30.47,25800.0,17.4811,17.4869,17.4639,17.4697,25800.0
2010-06-16 14:15:00,30.47,30.49,30.47,30.48,12300.0,17.4697,17.4811,17.4697,17.4754,12300.0
2010-06-16 14:20:00,30.48,30.5,30.47,30.47,17100.0,17.4754,17.4869,17.4697,17.4697,17100.0
2010-06-16 14:25:00,30.46,30.48,30.46,30.48,25900.0,17.4639,17.4754,17.4639,17.4754,25900.0
2010-06-16 14:30:00,30.48,30.5,30.48,30.49,81600.0,17.4754,17.4869,17.4754,17.4811,81600.0
2010-06-16 14:35:00,30.49,30.49,30.41,30.41,39900.0,17.4811,17.4811,17.4353,17.4353,39900.0
2010-06-16 14:40:00,30.41,30.41,30.34,30.39,140000.0,17.4353,17.4353,17.3951,17.4238,140000.0
2010-06-16 14:45:00,30.38,30.45,30.36,30.45,39500.0,17.4181,17.4582,17.4066,17.4582,39500.0
2010-06-16 14:50:00,30.46,30.5,30.44,30.5,67300.0,17.4639,17.4869,17.4525,17.4869,67300.0
2010-06-16 14:55:00,30.51,30.54,30.46,30.49,113200.0,17.4926,17.5098,17.4639,17.4811,113200.0
2010-06-16 15:00:00,30.49,30.5,30.39,30.42,79300.0,17.4811,17.4869,17.4238,17.441,79300.0
2010-06-16 15:05:00,30.42,30.48,30.41,30.46,92200.0,17.441,17.4754,17.4353,17.4639,92200.0
2010-06-16 15:10:00,30.46,30.5,30.44,30.5,70000.0,17.4639,17.4869,17.4525,17.4869,70000.0
2010-06-16 15:15:00,30.5,30.5,30.35,30.35,270800.0,17.4869,17.4869,17.4009,17.4009,270800.0
2010-06-16 15:20:00,30.35,30.35,30.28,30.3,67000.0,17.4009,17.4009,17.3607,17.3722,67000.0
2010-06-16 15:25:00,30.29,30.37,30.29,30.33,70600.0,17.3665,17.4123,17.3665,17.3894,70600.0
2010-06-16 15:30:00,30.32,30.32,30.25,30.28,121600.0,17.3837,17.3837,17.3435,17.3607,121600.0
2010-06-16 15:35:00,30.27,30.34,30.27,30.32,129800.0,17.355,17.3951,17.355,17.3837,129800.0
2010-06-16 15:40:00,30.32,30.33,30.25,30.28,154300.0,17.3837,17.3894,17.3435,17.3607,154300.0
2010-06-16 15:45:00,30.28,30.32,30.26,30.3,84800.0,17.3607,17.3837,17.3493,17.3722,84800.0
2010-06-16 15:50:00,30.29,30.3,30.27,30.28,128600.0,17.3665,17.3722,17.355,17.3607,128600.0
2010-06-16 15:55:00,30.28,30.29,30.26,30.27,298400.0,17.3607,17.3665,17.3493,17.355,298400.0
2010-06-17 09:30:00,30.37,30.48,30.26,30.31,27200.0,17.4123,17.4754,17.3493,17.3779,27200.0
2010-06-17 09:35:00,30.29,30.34,30.12,30.14,41100.0,17.3665,17.3951,17.269,17.2805,41100.0
2010-06-17 09:40:00,30.12,30.37,29.87,29.94,71900.0,17.269,17.4123,17.1257,17.1658,71900.0
2010-06-17 09:45:00,29.94,30.01,29.89,29.97,40300.0,17.1658,17.2059,17.1371,17.183,40300.0
2010-06-17 09:50:00,29.96,30.05,29.95,29.97,33900.0,17.1773,17.2289,17.1715,17.183,33900.0
2010-06-17 09:55:00,29.97,30.12,29.97,30.1,28100.0,17.183,17.269,17.183,17.2575,28100.0
2010-06-17 10:00:00,30.1,30.1,29.87,29.98,72000.0,17.2575,17.2575,17.1257,17.1887,72000.0
2010-06-17 10:05:00,29.99,30.06,29.97,29.98,33200.0,17.1945,17.2346,17.183,17.1887,33200.0
2010-06-17 10:10:00,29.98,30.02,29.82,29.86,37700.0,17.1887,17.2117,17.097,17.1199,37700.0
2010-06-17 10:15:00,29.85,29.87,29.7,29.73,76500.0,17.1142,17.1257,17.0282,17.0454,76500.0
2010-06-17 10:20:00,29.73,29.74,29.69,29.7,34400.0,17.0454,17.0511,17.0225,17.0282,34400.0
2010-06-17 10:25:00,29.71,29.72,29.59,29.61,41400.0,17.0339,17.0397,16.9651,16.9766,41400.0
2010-06-17 10:30:00,29.61,29.64,29.58,29.62,39500.0,16.9766,16.9938,16.9594,16.9823,39500.0
2010-06-17 10:35:00,29.62,29.7,29.58,29.68,48600.0,16.9823,17.0282,16.9594,17.0167,48600.0
2010-06-17 10:40:00,29.67,29.74,29.64,29.73,22100.0,17.011,17.0511,16.9938,17.0454,22100.0
2010-06-17 10:45:00,29.73,29.73,29.66,29.69,24700.0,17.0454,17.0454,17.0053,17.0225,24700.0
2010-06-17 10:50:00,29.71,29.81,29.71,29.81,28300.0,17.0339,17.0913,17.0339,17.0913,28300.0
2010-06-17 10:55:00,29.82,29.85,29.78,29.79,19600.0,17.097,17.1142,17.0741,17.0798,19600.0
2010-06-17 11:00:00,29.79,29.82,29.67,29.76,32900.0,17.0798,17.097,17.011,17.0626,32900.0
2010-06-17 11:05:00,29.75,29.83,29.73,29.83,27100.0,17.0569,17.1027,17.0454,17.1027,27100.0
2010-06-17 11:10:00,29.84,29.88,29.83,29.86,23100.0,17.1085,17.1314,17.1027,17.1199,23100.0
2010-06-17 11:15:00,29.86,29.87,29.82,29.83,19800.0,17.1199,17.1257,17.097,17.1027,19800.0
2010-06-17 11:20:00,29.83,29.88,29.82,29.87,15800.0,17.1027,17.1314,17.097,17.1257,15800.0
2010-06-17 11:25:00,29.88,30.0,29.88,29.98,54100.0,17.1314,17.2002,17.1314,17.1887,54100.0
2010-06-17 11:30:00,29.97,30.0,29.95,30.0,23300.0,17.183,17.2002,17.1715,17.2002,23300.0
2010-06-17 11:35:00,30.0,30.02,29.98,30.0,12100.0,17.2002,17.2117,17.1887,17.2002,12100.0
2010-06-17 11:40:00,30.01,30.07,30.01,30.02,33600.0,17.2059,17.2403,17.2059,17.2117,33600.0
2010-06-17 11:45:00,30.02,30.15,30.0,30.14,45000.0,17.2117,17.2862,17.2002,17.2805,45000.0
2010-06-17 11:50:00,30.14,30.19,30.11,30.18,48700.0,17.2805,17.3091,17.2633,17.3034,48700.0
2010-06-17 11:55:00,30.19,30.19,30.17,30.17,42400.0,17.3091,17.3091,17.2977,17.2977,42400.0
2010-06-17 12:00:00,30.17,30.18,30.13,30.16,68800.0,17.2977,17.3034,17.2747,17.2919,68800.0
2010-06-17 12:05:00,30.16,30.19,30.14,30.15,26500.0,17.2919,17.3091,17.2805,17.2862,26500.0
2010-06-17 12:10:00,30.16,30.2,30.16,30.18,25900.0,17.2919,17.3149,17.2919,17.3034,25900.0
2010-06-17 12:15:00,30.18,30.21,30.16,30.19,15900.0,17.3034,17.3206,17.2919,17.3091,15900.0
2010-06-17 12:20:00,30.18,30.23,30.16,30.23,19200.0,17.3034,17.3321,17.2919,17.3321,19200.0
2010-06-17 12:25:00,30.23,30.23,30.15,30.16,38300.0,17.3321,17.3321,17.2862,17.2919,38300.0
2010-06-17 12:30:00,30.16,30.23,30.16,30.21,16800.0,17.2919,17.3321,17.2919,17.3206,16800.0
2010-06-17 12:35:00,30.2,30.2,30.17,30.18,7500.0,17.3149,17.3149,17.2977,17.3034,7500.0
2010-06-17 12:40:00,30.17,30.2,30.13,30.13,19700.0,17.2977,17.3149,17.2747,17.2747,19700.0
2010-06-17 12:45:00,30.15,30.15,30.05,30.11,23300.0,17.2862,17.2862,17.2289,17.2633,23300.0
2010-06-17 12:50:00,30.11,30.17,30.11,30.17,16200.0,17.2633,17.2977,17.2633,17.2977,16200.0
2010-06-17 12:55:00,30.17,30.17,30.13,30.14,13400.0,17.2977,17.2977,17.2747,17.2805,13400.0
2010-06-17 13:00:00,30.14,30.14,30.07,30.12,24300.0,17.2805,17.2805,17.2403,17.269,24300.0
2010-06-17 13:05:00,30.12,30.15,30.08,30.13,9500.0,17.269,17.2862,17.2461,17.2747,9500.0
2010-06-17 13:10:00,30.13,30.14,30.11,30.12,17100.0,17.2747,17.2805,17.2633,17.269,17100.0
2010-06-17 13:15:00,30.12,30.18,30.11,30.16,19500.0,17.269,17.3034,17.2633,17.2919,19500.0
2010-06-17 13:20:00,30.16,30.21,30.16,30.19,12700.0,17.2919,17.3206,17.2919,17.3091,12700.0
2010-06-17 13:25:00,30.19,30.19,30.14,30.18,14500.0,17.3091,17.3091,17.2805,17.3034,14500.0
2010-06-17 13:30:00,30.17,30.18,30.15,30.17,12900.0,17.2977,17.3034,17.2862,17.2977,12900.0
2010-06-17 13:35:00,30.17,30.23,30.17,30.23,16800.0,17.2977,17.3321,17.2977,17.3321,16800.0
2010-06-17 13:40:00,30.23,30.24,30.21,30.22,17700.0,17.3321,17.3378,17.3206,17.3263,17700.0
2010-06-17 13:45:00,30.22,30.24,30.19,30.23,19500.0,17.3263,17.3378,17.3091,17.3321,19500.0
2010-06-17 13:50:00,30.23,30.26,30.23,30.25,23100.0,17.3321,17.3493,17.3321,17.3435,23100.0
2010-06-17 13:55:00,30.26,30.31,30.26,30.31,36200.0,17.3493,17.3779,17.3493,17.3779,36200.0
2010-06-17 14:00:00,30.31,30.36,30.29,30.31,28300.0,17.3779,17.4066,17.3665,17.3779,28300.0
2010-06-17 14:05:00,30.31,30.32,30.28,30.28,24800.0,17.3779,17.3837,17.3607,17.3607,24800.0
2010-06-17 14:10:00,30.29,30.3,30.25,30.26,41800.0,17.3665,17.3722,17.3435,17.3493,41800.0
2010-06-17 14:15:00,30.26,30.26,30.19,30.2,25500.0,17.3493,17.3493,17.3091,17.3149,25500.0
2010-06-17 14:20:00,30.2,30.25,30.19,30.25,21700.0,17.3149,17.3435,17.3091,17.3435,21700.0
2010-06-17 14:25:00,30.25,30.25,30.19,30.19,38800.0,17.3435,17.3435,17.3091,17.3091,38800.0
2010-06-17 14:30:00,30.19,30.23,30.16,30.21,51800.0,17.3091,17.3321,17.2919,17.3206,51800.0
2010-06-17 14:35:00,30.21,30.27,30.2,30.26,43200.0,17.3206,17.355,17.3149,17.3493,43200.0
2010-06-17 14:40:00,30.26,30.26,30.14,30.14,74300.0,17.3493,17.3493,17.2805,17.2805,74300.0
2010-06-17 14:45:00,30.14,30.19,30.12,30.15,37700.0,17.2805,17.3091,17.269,17.2862,37700.0
2010-06-17 14:50:00,30.14,30.19,30.14,30.18,44800.0,17.2805,17.3091,17.2805,17.3034,44800.0
2010-06-17 14:55:00,30.18,30.25,30.18,30.24,66200.0,17.3034,17.3435,17.3034,17.3378,66200.0
2010-06-17 15:00:00,30.24,30.24,30.15,30.16,48700.0,17.3378,17.3378,17.2862,17.2919,48700.0
2010-06-17 15:05:00,30.16,30.2,30.16,30.17,39700.0,17.2919,17.3149,17.2919,17.2977,39700.0
2010-06-17 15:10:00,30.18,30.22,30.13,30.13,59400.0,17.3034,17.3263,17.2747,17.2747,59400.0
2010-06-17 15:15:00,30.13,30.18,30.13,30.16,71800.0,17.2747,17.3034,17.2747,17.2919,71800.0
2010-06-17 15:20:00,30.17,30.2,30.13,30.16,56200.0,17.2977,17.3149,17.2747,17.2919,56200.0
2010-06-17 15:25:00,30.16,30.16,30.13,30.13,32000.0,17.2919,17.2919,17.2747,17.2747,32000.0
2010-06-17 15:30:00,30.14,30.27,30.14,30.24,70900.0,17.2805,17.355,17.2805,17.3378,70900.0
2010-06-17 15:35:00,30.24,30.27,30.24,30.27,62900.0,17.3378,17.355,17.3378,17.355,62900.0
2010-06-17 15:40:00,30.27,30.31,30.26,30.28,68300.0,17.355,17.3779,17.3493,17.3607,68300.0
2010-06-17 15:45:00,30.28,30.39,30.28,30.39,100100.0,17.3607,17.4238,17.3607,17.4238,100100.0
2010-06-17 15:50:00,30.4,30.43,30.38,30.4,155700.0,17.4295,17.4467,17.4181,17.4295,155700.0
2010-06-17 15:55:00,30.41,30.43,30.38,30.4,173300.0,17.4353,17.4467,17.4181,17.4295,173300.0
2010-06-18 09:30:00,30.43,30.43,30.28,30.4,587100.0,17.4467,17.4467,17.3607,17.4295,587100.0
2010-06-18 09:35:00,30.4,30.65,30.4,30.6,50100.0,17.4295,17.5729,17.4295,17.5442,50100.0
2010-06-18 09:40:00,30.61,30.63,30.5,30.5,47800.0,17.5499,17.5614,17.4869,17.4869,47800.0
2010-06-18 09:45:00,30.52,30.6,30.52,30.58,77200.0,17.4983,17.5442,17.4983,17.5327,77200.0
2010-06-18 09:50:00,30.58,30.58,30.41,30.41,63600.0,17.5327,17.5327,17.4353,17.4353,63600.0
2010-06-18 09:55:00,30.41,30.41,30.35,30.36,26900.0,17.4353,17.4353,17.4009,17.4066,26900.0
2010-06-18 10:00:00,30.38,30.44,30.38,30.44,40400.0,17.4181,17.4525,17.4181,17.4525,40400.0
2010-06-18 10:05:00,30.42,30.49,30.41,30.42,33800.0,17.441,17.4811,17.4353,17.441,33800.0
2010-06-18 10:10:00,30.42,30.48,30.42,30.42,19500.0,17.441,17.4754,17.441,17.441,19500.0
2010-06-18 10:15:00,30.42,30.46,30.41,30.44,116100.0,17.441,17.4639,17.4353,17.4525,116100.0
2010-06-18 10:20:00,30.44,30.45,30.4,30.44,22000.0,17.4525,17.4582,17.4295,17.4525,22000.0
2010-06-18 10:25:00,30.45,30.6,30.44,30.56,37800.0,17.4582,17.5442,17.4525,17.5213,37800.0
2010-06-18 10:30:00,30.57,30.61,30.56,30.59,47100.0,17.527,17.5499,17.5213,17.5385,47100.0
2010-06-18 10:35:00,30.6,30.62,30.54,30.6,39000.0,17.5442,17.5557,17.5098,17.5442,39000.0
2010-06-18 10:40:00,30.6,30.6,30.49,30.52,17000.0,17.5442,17.5442,17.4811,17.4983,17000.0
2010-06-18 10:45:00,30.52,30.54,30.46,30.48,36900.0,17.4983,17.5098,17.4639,17.4754,36900.0
2010-06-18 10:50:00,30.47,30.52,30.47,30.49,33300.0,17.4697,17.4983,17.4697,17.4811,33300.0
2010-06-18 10:55:00,30.49,30.52,30.48,30.49,42200.0,17.4811,17.4983,17.4754,17.4811,42200.0
2010-06-18 11:00:00,30.49,30.52,30.46,30.47,34900.0,17.4811,17.4983,17.4639,17.4697,34900.0
2010-06-18 11:05:00,30.47,30.5,30.45,30.5,29800.0,17.4697,17.4869,17.4582,17.4869,29800.0
2010-06-18 11:10:00,30.51,30.53,30.5,30.5,39500.0,17.4926,17.5041,17.4869,17.4869,39500.0
2010-06-18 11:15:00,30.5,30.52,30.5,30.51,16200.0,17.4869,17.4983,17.4869,17.4926,16200.0
2010-06-18 11:20:00,30.52,30.52,30.5,30.5,14400.0,17.4983,17.4983,17.4869,17.4869,14400.0
2010-06-18 11:25:00,30.51,30.54,30.49,30.53,32500.0,17.4926,17.5098,17.4811,17.5041,32500.0
2010-06-18 11:30:00,30.53,30.57,30.51,30.56,33000.0,17.5041,17.527,17.4926,17.5213,33000.0
2010-06-18 11:35:00,30.57,30.6,30.45,30.47,63900.0,17.527,17.5442,17.4582,17.4697,63900.0
2010-06-18 11:40:00,30.46,30.47,30.39,30.43,132800.0,17.4639,17.4697,17.4238,17.4467,132800.0
2010-06-18 11:45:00,30.43,30.45,30.41,30.45,16300.0,17.4467,17.4582,17.4353,17.4582,16300.0
2010-06-18 11:50:00,30.45,30.5,30.45,30.49,24000.0,17.4582,17.4869,17.4582,17.4811,24000.0
2010-06-18 11:55:00,30.5,30.51,30.49,30.49,19900.0,17.4869,17.4926,17.4811,17.4811,19900.0
2010-06-18 12:00:00,30.5,30.55,30.5,30.5,31900.0,17.4869,17.5155,17.4869,17.4869,31900.0
2010-06-18 12:05:00,30.5,30.5,30.47,30.5,35400.0,17.4869,17.4869,17.4697,17.4869,35400.0
2010-06-18 12:10:00,30.5,30.5,30.49,30.5,33900.0,17.4869,17.4869,17.4811,17.4869,33900.0
2010-06-18 12:15:00,30.5,30.51,30.5,30.5,8300.0,17.4869,17.4926,17.4869,17.4869,8300.0
2010-06-18 12:20:00,30.5,30.5,30.39,30.41,84700.0,17.4869,17.4869,17.4238,17.4353,84700.0
2010-06-18 12:25:00,30.42,30.43,30.41,30.42,22100.0,17.441,17.4467,17.4353,17.441,22100.0
2010-06-18 12:30:00,30.42,30.44,30.4,30.4,27200.0,17.441,17.4525,17.4295,17.4295,27200.0
2010-06-18 12:35:00,30.4,30.43,30.4,30.42,22800.0,17.4295,17.4467,17.4295,17.441,22800.0
2010-06-18 12:40:00,30.43,30.45,30.41,30.44,41300.0,17.4467,17.4582,17.4353,17.4525,41300.0
2010-06-18 12:45:00,30.45,30.5,30.45,30.5,18700.0,17.4582,17.4869,17.4582,17.4869,18700.0
2010-06-18 12:50:00,30.5,30.54,30.5,30.52,38900.0,17.4869,17.5098,17.4869,17.4983,38900.0
2010-06-18 12:55:00,30.51,30.51,30.47,30.48,30800.0,17.4926,17.4926,17.4697,17.4754,30800.0
2010-06-18 13:00:00,30.48,30.52,30.46,30.51,44100.0,17.4754,17.4983,17.4639,17.4926,44100.0
2010-06-18 13:05:00,30.51,30.52,30.49,30.49,26700.0,17.4926,17.4983,17.4811,17.4811,26700.0
2010-06-18 13:10:00,30.5,30.51,30.49,30.51,18900.0,17.4869,17.4926,17.4811,17.4926,18900.0
2010-06-18 13:15:00,30.51,30.52,30.5,30.5,15900.0,17.4926,17.4983,17.4869,17.4869,15900.0
2010-06-18 13:20:00,30.5,30.53,30.5,30.53,16800.0,17.4869,17.5041,17.4869,17.5041,16800.0
2010-06-18 13:25:00,30.52,30.57,30.52,30.53,22700.0,17.4983,17.527,17.4983,17.5041,22700.0
2010-06-18 13:30:00,30.54,30.57,30.53,30.57,19900.0,17.5098,17.527,17.5041,17.527,19900.0
2010-06-18 13:35:00,30.57,30.63,30.57,30.63,19600.0,17.527,17.5614,17.527,17.5614,19600.0
2010-06-18 13:40:00,30.64,30.67,30.63,30.67,127600.0,17.5671,17.5843,17.5614,17.5843,127600.0
2010-06-18 13:45:00,30.67,30.67,30.62,30.66,103000.0,17.5843,17.5843,17.5557,17.5786,103000.0
2010-06-18 13:50:00,30.66,30.67,30.62,30.66,52300.0,17.5786,17.5843,17.5557,17.5786,52300.0
2010-06-18 13:55:00,30.66,30.67,30.64,30.64,19300.0,17.5786,17.5843,17.5671,17.5671,19300.0
2010-06-18 14:00:00,30.64,30.69,30.63,30.66,54300.0,17.5671,17.5958,17.5614,17.5786,54300.0
2010-06-18 14:05:00,30.66,30.67,30.63,30.65,21500.0,17.5786,17.5843,17.5614,17.5729,21500.0
2010-06-18 14:10:00,30.65,30.71,30.64,30.69,40400.0,17.5729,17.6073,17.5671,17.5958,40400.0
2010-06-18 14:15:00,30.69,30.71,30.67,30.69,22000.0,17.5958,17.6073,17.5843,17.5958,22000.0
2010-06-18 14:20:00,30.69,30.7,30.68,30.68,27200.0,17.5958,17.6015,17.5901,17.5901,27200.0
2010-06-18 14:25:00,30.68,30.72,30.68,30.72,28800.0,17.5901,17.613,17.5901,17.613,28800.0
2010-06-18 14:30:00,30.72,30.72,30.68,30.68,15600.0,17.613,17.613,17.5901,17.5901,15600.0
2010-06-18 14:35:00,30.69,30.75,30.66,30.74,47800.0,17.5958,17.6302,17.5786,17.6245,47800.0
2010-06-18 14:40:00,30.74,30.76,30.73,30.74,41300.0,17.6245,17.6359,17.6187,17.6245,41300.0
2010-06-18 14:45:00,30.74,30.75,30.73,30.73,25100.0,17.6245,17.6302,17.6187,17.6187,25100.0
2010-06-18 14:50:00,30.73,30.73,30.72,30.73,18900.0,17.6187,17.6187,17.613,17.6187,18900.0
2010-06-18 14:55:00,30.73,30.76,30.72,30.75,41200.0,17.6187,17.6359,17.613,17.6302,41200.0
2010-06-18 15:00:00,30.75,30.75,30.69,30.69,52300.0,17.6302,17.6302,17.5958,17.5958,52300.0
2010-06-18 15:05:00,30.69,30.69,30.65,30.65,47200.0,17.5958,17.5958,17.5729,17.5729,47200.0
2010-06-18 15:10:00,30.64,30.64,30.6,30.63,35100.0,17.5671,17.5671,17.5442,17.5614,35100.0
2010-06-18 15:15:00,30.63,30.65,30.62,30.62,27800.0,17.5614,17.5729,17.5557,17.5557,27800.0
2010-06-18 15:20:00,30.62,30.65,30.62,30.65,25400.0,17.5557,17.5729,17.5557,17.5729,25400.0
2010-06-18 15:25:00,30.64,30.69,30.64,30.69,21600.0,17.5671,17.5958,17.5671,17.5958,21600.0
2010-06-18 15:30:00,30.69,30.71,30.68,30.69,55700.0,17.5958,17.6073,17.5901,17.5958,55700.0
2010-06-18 15:35:00,30.69,30.72,30.69,30.72,37800.0,17.5958,17.613,17.5958,17.613,37800.0
2010-06-18 15:40:00,30.71,30.76,30.71,30.76,67400.0,17.6073,17.6359,17.6073,17.6359,67400.0
2010-06-18 15:45:00,30.76,30.8,30.75,30.78,109600.0,17.6359,17.6589,17.6302,17.6474,109600.0
2010-06-18 15:50:00,30.79,30.84,30.78,30.81,256000.0,17.6531,17.6818,17.6474,17.6646,256000.0
2010-06-18 15:55:00,30.81,30.85,30.81,30.82,267300.0,17.6646,17.6875,17.6646,17.6703,267300.0
2010-06-21 09:30:00,31.17,31.41,31.17,31.28,72400.0,17.871,18.0086,17.871,17.9341,72400.0
2010-06-21 09:35:00,31.28,31.41,31.24,31.37,82400.0,17.9341,18.0086,17.9111,17.9857,82400.0
2010-06-21 09:40:00,31.37,31.37,31.23,31.28,72800.0,17.9857,17.9857,17.9054,17.9341,72800.0
2010-06-21 09:45:00,31.26,31.47,31.16,31.46,136200.0,17.9226,18.043,17.8653,18.0373,136200.0
2010-06-21 09:50:00,31.46,31.56,31.45,31.49,91800.0,18.0373,18.0946,18.0315,18.0545,91800.0
2010-06-21 09:55:00,31.5,31.59,31.47,31.56,72500.0,18.0602,18.1118,18.043,18.0946,72500.0
2010-06-21 10:00:00,31.56,31.63,31.56,31.62,62500.0,18.0946,18.1347,18.0946,18.129,62500.0
2010-06-21 10:05:00,31.62,31.63,31.54,31.55,76200.0,18.129,18.1347,18.0831,18.0889,76200.0
2010-06-21 10:10:00,31.53,31.56,31.5,31.54,84800.0,18.0774,18.0946,18.0602,18.0831,84800.0
2010-06-21 10:15:00,31.54,31.59,31.51,31.54,64500.0,18.0831,18.1118,18.0659,18.0831,64500.0
2010-06-21 10:20:00,31.54,31.64,31.54,31.55,99100.0,18.0831,18.1405,18.0831,18.0889,99100.0
2010-06-21 10:25:00,31.56,31.62,31.5,31.61,143600.0,18.0946,18.129,18.0602,18.1233,143600.0
2010-06-21 10:30:00,31.6,31.69,31.59,31.66,174900.0,18.1175,18.1691,18.1118,18.1519,174900.0
2010-06-21 10:35:00,31.66,31.84,31.65,31.83,161400.0,18.1519,18.2551,18.1462,18.2494,161400.0
2010-06-21 10:40:00,31.83,31.92,31.82,31.89,141300.0,18.2494,18.301,18.2437,18.2838,141300.0
2010-06-21 10:45:00,31.89,31.9,31.83,31.88,109100.0,18.2838,18.2895,18.2494,18.2781,109100.0
2010-06-21 10:50:00,31.87,31.88,31.73,31.81,146300.0,18.2723,18.2781,18.1921,18.2379,146300.0
2010-06-21 10:55:00,31.81,31.83,31.74,31.77,121300.0,18.2379,18.2494,18.1978,18.215,121300.0
2010-06-21 11:00:00,31.76,31.83,31.72,31.83,151400.0,18.2093,18.2494,18.1863,18.2494,151400.0
2010-06-21 11:05:00,31.83,31.92,31.81,31.89,70100.0,18.2494,18.301,18.2379,18.2838,70100.0
2010-06-21 11:10:00,31.88,31.9,31.87,31.88,36100.0,18.2781,18.2895,18.2723,18.2781,36100.0
2010-06-21 11:15:00,31.88,31.98,31.88,31.98,92900.0,18.2781,18.3354,18.2781,18.3354,92900.0
2010-06-21 11:20:00,31.97,32.05,31.95,31.99,138400.0,18.3297,18.3755,18.3182,18.3411,138400.0
2010-06-21 11:25:00,31.99,32.0,31.92,31.97,75500.0,18.3411,18.3469,18.301,18.3297,75500.0
2010-06-21 11:30:00,31.98,32.0,31.97,31.99,41000.0,18.3354,18.3469,18.3297,18.3411,41000.0
2010-06-21 11:35:00,32.0,32.0,31.95,31.96,55200.0,18.3469,18.3469,18.3182,18.3239,55200.0
2010-06-21 11:40:00,31.96,31.99,31.93,31.98,56700.0,18.3239,18.3411,18.3067,18.3354,56700.0
2010-06-21 11:45:00,31.98,31.99,31.92,31.92,39900.0,18.3354,18.3411,18.301,18.301,39900.0
2010-06-21 11:50:00,31.92,31.93,31.87,31.89,59400.0,18.301,18.3067,18.2723,18.2838,59400.0
2010-06-21 11:55:00,31.89,31.94,31.88,31.94,38400.0,18.2838,18.3125,18.2781,18.3125,38400.0
2010-06-21 12:00:00,31.94,31.94,31.91,31.92,37700.0,18.3125,18.3125,18.2953,18.301,37700.0
2010-06-21 12:05:00,31.91,31.92,31.81,31.82,75100.0,18.2953,18.301,18.2379,18.2437,75100.0
2010-06-21 12:10:00,31.82,31.88,31.81,31.87,36700.0,18.2437,18.2781,18.2379,18.2723,36700.0
2010-06-21 12:15:00,31.88,31.92,31.87,31.88,40800.0,18.2781,18.301,18.2723,18.2781,40800.0
2010-06-21 12:20:00,31.87,31.94,31.83,31.94,170300.0,18.2723,18.3125,18.2494,18.3125,170300.0
2010-06-21 12:25:00,31.93,31.96,31.9,31.91,76100.0,18.3067,18.3239,18.2895,18.2953,76100.0
2010-06-21 12:30:00,31.9,32.03,31.88,32.03,168900.0,18.2895,18.3641,18.2781,18.3641,168900.0
2010-06-21 12:35:00,32.02,32.05,32.01,32.01,124100.0,18.3583,18.3755,18.3526,18.3526,124100.0
2010-06-21 12:40:00,32.02,32.05,32.0,32.0,93500.0,18.3583,18.3755,18.3469,18.3469,93500.0
2010-06-21 12:45:00,32.01,32.05,32.0,32.05,29700.0,18.3526,18.3755,18.3469,18.3755,29700.0
2010-06-21 12:50:00,32.05,32.12,32.04,32.12,110600.0,18.3755,18.4157,18.3698,18.4157,110600.0
2010-06-21 12:55:00,32.12,32.28,32.12,32.28,154000.0,18.4157,18.5074,18.4157,18.5074,154000.0
2010-06-21 13:00:00,32.27,32.3,32.25,32.25,116400.0,18.5017,18.5189,18.4902,18.4902,116400.0
2010-06-21 13:05:00,32.25,32.26,32.2,32.21,72300.0,18.4902,18.4959,18.4615,18.4673,72300.0
2010-06-21 13:10:00,32.21,32.28,32.2,32.26,64000.0,18.4673,18.5074,18.4615,18.4959,64000.0
2010-06-21 13:15:00,32.26,32.27,32.22,32.22,48000.0,18.4959,18.5017,18.473,18.473,48000.0
2010-06-21 13:20:00,32.22,32.22,32.15,32.15,45100.0,18.473,18.473,18.4329,18.4329,45100.0
2010-06-21 13:25:00,32.16,32.25,32.15,32.25,77400.0,18.4386,18.4902,18.4329,18.4902,77400.0
2010-06-21 13:30:00,32.24,32.24,32.18,32.22,81400.0,18.4845,18.4845,18.4501,18.473,81400.0
2010-06-21 13:35:00,32.22,32.23,32.11,32.12,81700.0,18.473,18.4787,18.4099,18.4157,81700.0
2010-06-21 13:40:00,32.12,32.13,32.1,32.11,64200.0,18.4157,18.4214,18.4042,18.4099,64200.0
2010-06-21 13:45:00,32.1,32.16,32.05,32.16,86200.0,18.4042,18.4386,18.3755,18.4386,86200.0
2010-06-21 13:50:00,32.16,32.24,32.15,32.22,48200.0,18.4386,18.4845,18.4329,18.473,48200.0
2010-06-21 13:55:00,32.22,32.22,32.19,32.19,56800.0,18.473,18.473,18.4558,18.4558,56800.0
2010-06-21 14:00:00,32.19,32.2,32.1,32.11,88000.0,18.4558,18.4615,18.4042,18.4099,88000.0
2010-06-21 14:05:00,32.1,32.14,32.05,32.12,74000.0,18.4042,18.4271,18.3755,18.4157,74000.0
2010-06-21 14:10:00,32.13,32.14,32.1,32.13,70800.0,18.4214,18.4271,18.4042,18.4214,70800.0
2010-06-21 14:15:00,32.14,32.19,32.14,32.14,82800.0,18.4271,18.4558,18.4271,18.4271,82800.0
2010-06-21 14:20:00,32.14,32.17,32.12,32.16,64000.0,18.4271,18.4443,18.4157,18.4386,64000.0
2010-06-21 14:25:00,32.17,32.17,32.02,32.02,88800.0,18.4443,18.4443,18.3583,18.3583,88800.0
2010-06-21 14:30:00,32.03,32.06,31.96,31.96,92900.0,18.3641,18.3813,18.3239,18.3239,92900.0
2010-06-21 14:35:00,31.96,31.97,31.94,31.95,58000.0,18.3239,18.3297,18.3125,18.3182,58000.0
2010-06-21 14:40:00,31.95,31.96,31.86,31.86,65000.0,18.3182,18.3239,18.2666,18.2666,65000.0
2010-06-21 14:45:00,31.87,31.87,31.8,31.8,77400.0,18.2723,18.2723,18.2322,18.2322,77400.0
2010-06-21 14:50:00,31.8,31.81,31.75,31.77,116500.0,18.2322,18.2379,18.2035,18.215,116500.0
2010-06-21 14:55:00,31.78,31.81,31.76,31.78,58700.0,18.2207,18.2379,18.2093,18.2207,58700.0
2010-06-21 15:00:00,31.78,31.78,31.69,31.7,65700.0,18.2207,18.2207,18.1691,18.1749,65700.0
2010-06-21 15:05:00,31.7,31.71,31.6,31.62,158200.0,18.1749,18.1806,18.1175,18.129,158200.0
2010-06-21 15:10:00,31.61,31.64,31.52,31.53,220500.0,18.1233,18.1405,18.0717,18.0774,220500.0
2010-06-21 15:15:00,31.53,31.63,31.45,31.46,119600.0,18.0774,18.1347,18.0315,18.0373,119600.0
2010-06-21 15:20:00,31.46,31.52,31.44,31.49,96900.0,18.0373,18.0717,18.0258,18.0545,96900.0
2010-06-21 15:25:00,31.49,31.56,31.46,31.51,120700.0,18.0545,18.0946,18.0373,18.0659,120700.0
2010-06-21 15:30:00,31.51,31.59,31.45,31.56,105000.0,18.0659,18.1118,18.0315,18.0946,105000.0
2010-06-21 15:35:00,31.56,31.56,31.51,31.52,70400.0,18.0946,18.0946,18.0659,18.0717,70400.0
2010-06-21 15:40:00,31.52,31.53,31.38,31.4,154600.0,18.0717,18.0774,17.9914,18.0029,154600.0
2010-06-21 15:45:00,31.4,31.42,31.34,31.38,103800.0,18.0029,18.0143,17.9685,17.9914,103800.0
2010-06-21 15:50:00,31.38,31.56,31.36,31.54,198200.0,17.9914,18.0946,17.9799,18.0831,198200.0
2010-06-21 15:55:00,31.54,31.6,31.53,31.57,177900.0,18.0831,18.1175,18.0774,18.1003,177900.0
2010-06-22 09:30:00,31.63,32.0,31.56,31.65,171200.0,18.1347,18.3469,18.0946,18.1462,171200.0
2010-06-22 09:35:00,31.63,31.73,31.41,31.48,201500.0,18.1347,18.1921,18.0086,18.0487,201500.0
2010-06-22 09:40:00,31.48,31.52,31.38,31.49,88200.0,18.0487,18.0717,17.9914,18.0545,88200.0
2010-06-22 09:45:00,31.49,31.72,31.49,31.63,150200.0,18.0545,18.1863,18.0545,18.1347,150200.0
2010-06-22 09:50:00,31.64,31.65,31.49,31.52,71400.0,18.1405,18.1462,18.0545,18.0717,71400.0
2010-06-22 09:55:00,31.52,31.53,31.41,31.42,77200.0,18.0717,18.0774,18.0086,18.0143,77200.0
2010-06-22 10:00:00,31.41,31.41,31.19,31.24,135600.0,18.0086,18.0086,17.8825,17.9111,135600.0
2010-06-22 10:05:00,31.23,31.35,31.17,31.34,53300.0,17.9054,17.9742,17.871,17.9685,53300.0
2010-06-22 10:10:00,31.35,31.45,31.32,31.34,77900.0,17.9742,18.0315,17.957,17.9685,77900.0
2010-06-22 10:15:00,31.34,31.34,31.13,31.15,87300.0,17.9685,17.9685,17.8481,17.8595,87300.0
2010-06-22 10:20:00,31.14,31.22,31.09,31.21,59100.0,17.8538,17.8997,17.8251,17.8939,59100.0
2010-06-22 10:25:00,31.21,31.39,31.19,31.37,66100.0,17.8939,17.9971,17.8825,17.9857,66100.0
2010-06-22 10:30:00,31.38,31.38,31.22,31.24,49400.0,17.9914,17.9914,17.8997,17.9111,49400.0
2010-06-22 10:35:00,31.24,31.27,31.18,31.26,53800.0,17.9111,17.9283,17.8767,17.9226,53800.0
2010-06-22 10:40:00,31.26,31.4,31.24,31.4,42400.0,17.9226,18.0029,17.9111,18.0029,42400.0
2010-06-22 10:45:00,31.41,31.41,31.33,31.35,35900.0,18.0086,18.0086,17.9627,17.9742,35900.0
2010-06-22 10:50:00,31.34,31.44,31.33,31.43,31200.0,17.9685,18.0258,17.9627,18.0201,31200.0
2010-06-22 10:55:00,31.44,31.52,31.44,31.47,43200.0,18.0258,18.0717,18.0258,18.043,43200.0
2010-06-22 11:00:00,31.47,31.49,31.42,31.43,19200.0,18.043,18.0545,18.0143,18.0201,19200.0
2010-06-22 11:05:00,31.44,31.44,31.28,31.32,43600.0,18.0258,18.0258,17.9341,17.957,43600.0
2010-06-22 11:10:00,31.33,31.38,31.3,31.38,37700.0,17.9627,17.9914,17.9455,17.9914,37700.0
2010-06-22 11:15:00,31.37,31.44,31.36,31.42,61400.0,17.9857,18.0258,17.9799,18.0143,61400.0
2010-06-22 11:20:00,31.42,31.52,31.4,31.52,44900.0,18.0143,18.0717,18.0029,18.0717,44900.0
2010-06-22 11:25:00,31.52,31.53,31.44,31.49,31200.0,18.0717,18.0774,18.0258,18.0545,31200.0
2010-06-22 11:30:00,31.5,31.65,31.47,31.59,45900.0,18.0602,18.1462,18.043,18.1118,45900.0
2010-06-22 11:35:00,31.59,31.66,31.14,31.61,44900.0,18.1118,18.1519,17.8538,18.1233,44900.0
2010-06-22 11:40:00,31.61,31.61,31.51,31.53,37100.0,18.1233,18.1233,18.0659,18.0774,37100.0
2010-06-22 11:45:00,31.54,31.56,31.51,31.56,17000.0,18.0831,18.0946,18.0659,18.0946,17000.0
2010-06-22 11:50:00,31.54,31.6,31.51,31.51,28500.0,18.0831,18.1175,18.0659,18.0659,28500.0
2010-06-22 11:55:00,31.5,31.5,31.4,31.42,16000.0,18.0602,18.0602,18.0029,18.0143,16000.0
2010-06-22 12:00:00,31.43,31.44,31.37,31.38,13100.0,18.0201,18.0258,17.9857,17.9914,13100.0
2010-06-22 12:05:00,31.38,31.4,31.36,31.39,20900.0,17.9914,18.0029,17.9799,17.9971,20900.0
2010-06-22 12:10:00,31.38,31.42,31.37,31.37,35700.0,17.9914,18.0143,17.9857,17.9857,35700.0
2010-06-22 12:15:00,31.36,31.4,31.33,31.4,25400.0,17.9799,18.0029,17.9627,18.0029,25400.0
2010-06-22 12:20:00,31.4,31.42,31.38,31.41,15400.0,18.0029,18.0143,17.9914,18.0086,15400.0
2010-06-22 12:25:00,31.41,31.45,31.36,31.36,24200.0,18.0086,18.0315,17.9799,17.9799,24200.0
2010-06-22 12:30:00,31.35,31.35,31.3,31.34,20300.0,17.9742,17.9742,17.9455,17.9685,20300.0
2010-06-22 12:35:00,31.34,31.34,31.29,31.32,16900.0,17.9685,17.9685,17.9398,17.957,16900.0
2010-06-22 12:40:00,31.31,31.33,31.24,31.25,30500.0,17.9513,17.9627,17.9111,17.9169,30500.0
2010-06-22 12:45:00,31.24,31.31,31.24,31.28,22100.0,17.9111,17.9513,17.9111,17.9341,22100.0
2010-06-22 12:50:00,31.28,31.33,31.26,31.33,18800.0,17.9341,17.9627,17.9226,17.9627,18800.0
2010-06-22 12:55:00,31.34,31.37,31.2,31.37,28800.0,17.9685,17.9857,17.8882,17.9857,28800.0
2010-06-22 13:00:00,31.36,31.48,31.36,31.47,66900.0,17.9799,18.0487,17.9799,18.043,66900.0
2010-06-22 13:05:00,31.48,31.48,31.44,31.44,16600.0,18.0487,18.0487,18.0258,18.0258,16600.0
2010-06-22 13:10:00,31.45,31.45,31.38,31.4,14800.0,18.0315,18.0315,17.9914,18.0029,14800.0
2010-06-22 13:15:00,31.4,31.41,31.36,31.37,11000.0,18.0029,18.0086,17.9799,17.9857,11000.0
2010-06-22 13:20:00,31.38,31.38,31.31,31.32,20500.0,17.9914,17.9914,17.9513,17.957,20500.0
2010-06-22 13:25:00,31.33,31.33,31.17,31.24,25000.0,17.9627,17.9627,17.871,17.9111,25000.0
2010-06-22 13:30:00,31.24,31.25,31.1,31.11,46300.0,17.9111,17.9169,17.8309,17.8366,46300.0
2010-06-22 13:35:00,31.12,31.17,31.12,31.15,39700.0,17.8423,17.871,17.8423,17.8595,39700.0
2010-06-22 13:40:00,31.16,31.27,31.15,31.23,42200.0,17.8653,17.9283,17.8595,17.9054,42200.0
2010-06-22 13:45:00,31.24,31.26,31.18,31.21,26600.0,17.9111,17.9226,17.8767,17.8939,26600.0
2010-06-22 13:50:00,31.21,31.22,31.12,31.14,28800.0,17.8939,17.8997,17.8423,17.8538,28800.0
2010-06-22 13:55:00,31.14,31.17,31.12,31.16,14500.0,17.8538,17.871,17.8423,17.8653,14500.0
2010-06-22 14:00:00,31.16,31.16,31.05,31.06,53000.0,17.8653,17.8653,17.8022,17.8079,53000.0
2010-06-22 14:05:00,31.06,31.11,31.02,31.03,47200.0,17.8079,17.8366,17.785,17.7907,47200.0
2010-06-22 14:10:00,31.02,31.1,30.99,31.07,37400.0,17.785,17.8309,17.7678,17.8137,37400.0
2010-06-22 14:15:00,31.07,31.09,31.04,31.07,27700.0,17.8137,17.8251,17.7965,17.8137,27700.0
2010-06-22 14:20:00,31.06,31.08,31.04,31.04,14500.0,17.8079,17.8194,17.7965,17.7965,14500.0
2010-06-22 14:25:00,31.04,31.04,30.95,30.99,59400.0,17.7965,17.7965,17.7449,17.7678,59400.0
2010-06-22 14:30:00,30.98,31.02,30.96,31.0,48300.0,17.7621,17.785,17.7506,17.7735,48300.0
2010-06-22 14:35:00,31.0,31.07,30.97,30.99,67600.0,17.7735,17.8137,17.7563,17.7678,67600.0
2010-06-22 14:40:00,30.98,30.98,30.87,30.88,72600.0,17.7621,17.7621,17.699,17.7047,72600.0
2010-06-22 14:45:00,30.87,30.92,30.82,30.84,70900.0,17.699,17.7277,17.6703,17.6818,70900.0
2010-06-22 14:50:00,30.83,30.89,30.8,30.85,78800.0,17.6761,17.7105,17.6589,17.6875,78800.0
2010-06-22 14:55:00,30.86,30.86,30.77,30.85,95200.0,17.6933,17.6933,17.6417,17.6875,95200.0
2010-06-22 15:00:00,30.85,30.9,30.81,30.88,78300.0,17.6875,17.7162,17.6646,17.7047,78300.0
2010-06-22 15:05:00,30.87,30.9,30.82,30.84,43100.0,17.699,17.7162,17.6703,17.6818,43100.0
2010-06-22 15:10:00,30.83,30.9,30.76,30.88,96900.0,17.6761,17.7162,17.6359,17.7047,96900.0
2010-06-22 15:15:00,30.87,30.93,30.82,30.91,80400.0,17.699,17.7334,17.6703,17.7219,80400.0
2010-06-22 15:20:00,30.91,30.91,30.78,30.79,69300.0,17.7219,17.7219,17.6474,17.6531,69300.0
2010-06-22 15:25:00,30.8,30.87,30.74,30.79,87400.0,17.6589,17.699,17.6245,17.6531,87400.0
2010-06-22 15:30:00,30.78,30.79,30.62,30.72,164900.0,17.6474,17.6531,17.5557,17.613,164900.0
2010-06-22 15:35:00,30.72,30.81,30.67,30.81,100300.0,17.613,17.6646,17.5843,17.6646,100300.0
2010-06-22 15:40:00,30.8,30.83,30.77,30.81,73300.0,17.6589,17.6761,17.6417,17.6646,73300.0
2010-06-22 15:45:00,30.81,30.84,30.75,30.79,116500.0,17.6646,17.6818,17.6302,17.6531,116500.0
2010-06-22 15:50:00,30.8,30.86,30.73,30.79,216700.0,17.6589,17.6933,17.6187,17.6531,216700.0
2010-06-22 15:55:00,30.79,30.81,30.74,30.77,203000.0,17.6531,17.6646,17.6245,17.6417,203000.0
2010-06-23 09:30:00,31.0,31.02,30.61,30.78,54600.0,17.7735,17.785,17.5499,17.6474,54600.0
2010-06-23 09:35:00,30.77,30.88,30.66,30.68,45800.0,17.6417,17.7047,17.5786,17.5901,45800.0
2010-06-23 09:40:00,30.67,30.77,30.65,30.67,42400.0,17.5843,17.6417,17.5729,17.5843,42400.0
2010-06-23 09:45:00,30.66,30.72,30.63,30.7,27500.0,17.5786,17.613,17.5614,17.6015,27500.0
2010-06-23 09:50:00,30.7,30.84,30.64,30.83,40300.0,17.6015,17.6818,17.5671,17.6761,40300.0
2010-06-23 09:55:00,30.83,30.97,30.79,30.92,34900.0,17.6761,17.7563,17.6531,17.7277,34900.0
2010-06-23 10:00:00,30.92,30.92,30.57,30.75,68400.0,17.7277,17.7277,17.527,17.6302,68400.0
2010-06-23 10:05:00,30.74,30.79,30.51,30.56,62500.0,17.6245,17.6531,17.4926,17.5213,62500.0
2010-06-23 10:10:00,30.56,30.64,30.51,30.63,30100.0,17.5213,17.5671,17.4926,17.5614,30100.0
2010-06-23 10:15:00,30.62,30.65,30.52,30.64,21000.0,17.5557,17.5729,17.4983,17.5671,21000.0
2010-06-23 10:20:00,30.63,30.63,30.39,30.39,38300.0,17.5614,17.5614,17.4238,17.4238,38300.0
2010-06-23 10:25:00,30.4,30.43,30.32,30.37,40200.0,17.4295,17.4467,17.3837,17.4123,40200.0
2010-06-23 10:30:00,30.36,30.63,30.34,30.6,45700.0,17.4066,17.5614,17.3951,17.5442,45700.0
2010-06-23 10:35:00,30.61,30.69,30.59,30.64,38600.0,17.5499,17.5958,17.5385,17.5671,38600.0
2010-06-23 10:40:00,30.64,30.64,30.49,30.52,34900.0,17.5671,17.5671,17.4811,17.4983,34900.0
2010-06-23 10:45:00,30.52,30.61,30.51,30.6,14400.0,17.4983,17.5499,17.4926,17.5442,14400.0
2010-06-23 10:50:00,30.6,30.69,30.58,30.69,25200.0,17.5442,17.5958,17.5327,17.5958,25200.0
2010-06-23 10:55:00,30.69,30.73,30.68,30.68,27800.0,17.5958,17.6187,17.5901,17.5901,27800.0
2010-06-23 11:00:00,30.7,30.72,30.59,30.63,18400.0,17.6015,17.613,17.5385,17.5614,18400.0
2010-06-23 11:05:00,30.64,30.68,30.61,30.67,10600.0,17.5671,17.5901,17.5499,17.5843,10600.0
2010-06-23 11:10:00,30.67,30.68,30.5,30.53,25400.0,17.5843,17.5901,17.4869,17.5041,25400.0
2010-06-23 11:15:00,30.54,30.55,30.44,30.51,27300.0,17.5098,17.5155,17.4525,17.4926,27300.0
2010-06-23 11:20:00,30.52,30.6,30.5,30.59,21100.0,17.4983,17.5442,17.4869,17.5385,21100.0
2010-06-23 11:25:00,30.59,30.61,30.57,30.59,12600.0,17.5385,17.5499,17.527,17.5385,12600.0
2010-06-23 11:30:00,30.59,30.63,30.57,30.57,9500.0,17.5385,17.5614,17.527,17.527,9500.0
2010-06-23 11:35:00,30.58,30.58,30.52,30.55,11600.0,17.5327,17.5327,17.4983,17.5155,11600.0
2010-06-23 11:40:00,30.55,30.68,30.55,30.66,18000.0,17.5155,17.5901,17.5155,17.5786,18000.0
2010-06-23 11:45:00,30.67,30.71,30.65,30.66,11200.0,17.5843,17.6073,17.5729,17.5786,11200.0
2010-06-23 11:50:00,30.66,30.7,30.61,30.63,17100.0,17.5786,17.6015,17.5499,17.5614,17100.0
2010-06-23 11:55:00,30.61,30.73,30.6,30.7,13900.0,17.5499,17.6187,17.5442,17.6015,13900.0
2010-06-23 12:00:00,30.71,30.76,30.7,30.73,21700.0,17.6073,17.6359,17.6015,17.6187,21700.0
2010-06-23 12:05:00,30.73,30.8,30.73,30.79,22800.0,17.6187,17.6589,17.6187,17.6531,22800.0
2010-06-23 12:10:00,30.79,30.79,30.69,30.7,11600.0,17.6531,17.6531,17.5958,17.6015,11600.0
2010-06-23 12:15:00,30.71,30.76,30.68,30.76,8800.0,17.6073,17.6359,17.5901,17.6359,8800.0
2010-06-23 12:20:00,30.75,30.75,30.69,30.7,13000.0,17.6302,17.6302,17.5958,17.6015,13000.0
2010-06-23 12:25:00,30.7,30.77,30.7,30.73,26600.0,17.6015,17.6417,17.6015,17.6187,26600.0
2010-06-23 12:30:00,30.74,30.75,30.71,30.74,15700.0,17.6245,17.6302,17.6073,17.6245,15700.0
2010-06-23 12:35:00,30.74,30.88,30.73,30.83,34200.0,17.6245,17.7047,17.6187,17.6761,34200.0
2010-06-23 12:40:00,30.84,30.89,30.82,30.89,12200.0,17.6818,17.7105,17.6703,17.7105,12200.0
2010-06-23 12:45:00,30.89,31.01,30.89,31.01,19500.0,17.7105,17.7793,17.7105,17.7793,19500.0
2010-06-23 12:50:00,31.0,31.04,30.97,30.97,50200.0,17.7735,17.7965,17.7563,17.7563,50200.0
2010-06-23 12:55:00,30.97,30.97,30.92,30.95,13900.0,17.7563,17.7563,17.7277,17.7449,13900.0
2010-06-23 13:00:00,30.94,31.07,30.94,30.98,22600.0,17.7391,17.8137,17.7391,17.7621,22600.0
2010-06-23 13:05:00,30.99,31.01,30.93,31.01,12700.0,17.7678,17.7793,17.7334,17.7793,12700.0
2010-06-23 13:10:00,31.02,31.08,31.02,31.05,17900.0,17.785,17.8194,17.785,17.8022,17900.0
2010-06-23 13:15:00,31.06,31.07,30.99,31.0,29000.0,17.8079,17.8137,17.7678,17.7735,29000.0
2010-06-23 13:20:00,31.01,31.05,30.99,31.03,23000.0,17.7793,17.8022,17.7678,17.7907,23000.0
2010-06-23 13:25:00,31.04,31.08,31.01,31.08,16700.0,17.7965,17.8194,17.7793,17.8194,16700.0
2010-06-23 13:30:00,31.08,31.11,31.08,31.08,20300.0,17.8194,17.8366,17.8194,17.8194,20300.0
2010-06-23 13:35:00,31.09,31.11,31.03,31.08,21900.0,17.8251,17.8366,17.7907,17.8194,21900.0
2010-06-23 13:40:00,31.07,31.08,31.05,31.05,5600.0,17.8137,17.8194,17.8022,17.8022,5600.0
2010-06-23 13:45:00,31.05,31.06,30.99,31.04,24900.0,17.8022,17.8079,17.7678,17.7965,24900.0
2010-06-23 13:50:00,31.05,31.1,31.05,31.08,14900.0,17.8022,17.8309,17.8022,17.8194,14900.0
2010-06-23 13:55:00,31.08,31.11,31.06,31.1,16000.0,17.8194,17.8366,17.8079,17.8309,16000.0
2010-06-23 14:00:00,31.1,31.14,31.07,31.14,23500.0,17.8309,17.8538,17.8137,17.8538,23500.0
2010-06-23 14:05:00,31.14,31.16,31.05,31.06,17300.0,17.8538,17.8653,17.8022,17.8079,17300.0
2010-06-23 14:10:00,31.07,31.1,31.02,31.02,45500.0,17.8137,17.8309,17.785,17.785,45500.0
2010-06-23 14:15:00,31.06,31.1,30.88,31.07,89300.0,17.8079,17.8309,17.7047,17.8137,89300.0
2010-06-23 14:20:00,31.06,31.11,30.95,31.0,50800.0,17.8079,17.8366,17.7449,17.7735,50800.0
2010-06-23 14:25:00,31.01,31.13,30.92,31.13,47200.0,17.7793,17.8481,17.7277,17.8481,47200.0
2010-06-23 14:30:00,31.14,31.36,31.14,31.22,97500.0,17.8538,17.9799,17.8538,17.8997,97500.0
2010-06-23 14:35:00,31.23,31.29,31.14,31.16,46000.0,17.9054,17.9398,17.8538,17.8653,46000.0
2010-06-23 14:40:00,31.17,31.18,31.04,31.04,30900.0,17.871,17.8767,17.7965,17.7965,30900.0
2010-06-23 14:45:00,31.04,31.07,30.93,30.97,45500.0,17.7965,17.8137,17.7334,17.7563,45500.0
2010-06-23 14:50:00,30.97,31.06,30.89,31.05,40800.0,17.7563,17.8079,17.7105,17.8022,40800.0
2010-06-23 14:55:00,31.03,31.05,30.91,31.0,41900.0,17.7907,17.8022,17.7219,17.7735,41900.0
2010-06-23 15:00:00,31.03,31.09,30.93,30.96,41000.0,17.7907,17.8251,17.7334,17.7506,41000.0
2010-06-23 15:05:00,30.96,30.97,30.79,30.83,60300.0,17.7506,17.7563,17.6531,17.6761,60300.0
2010-06-23 15:10:00,30.84,30.96,30.83,30.9,61700.0,17.6818,17.7506,17.6761,17.7162,61700.0
2010-06-23 15:15:00,30.88,30.93,30.79,30.85,45400.0,17.7047,17.7334,17.6531,17.6875,45400.0
2010-06-23 15:20:00,30.85,30.97,30.82,30.97,58000.0,17.6875,17.7563,17.6703,17.7563,58000.0
2010-06-23 15:25:00,30.96,31.02,30.92,30.97,36700.0,17.7506,17.785,17.7277,17.7563,36700.0
2010-06-23 15:30:00,30.98,30.98,30.84,30.89,51200.0,17.7621,17.7621,17.6818,17.7105,51200.0
2010-06-23 15:35:00,30.89,30.99,30.86,30.98,39600.0,17.7105,17.7678,17.6933,17.7621,39600.0
2010-06-23 15:40:00,30.97,31.08,30.91,31.04,65300.0,17.7563,17.8194,17.7219,17.7965,65300.0
2010-06-23 15:45:00,31.05,31.1,31.02,31.04,72900.0,17.8022,17.8309,17.785,17.7965,72900.0
2010-06-23 15:50:00,31.05,31.06,30.95,30.98,48500.0,17.8022,17.8079,17.7449,17.7621,48500.0
2010-06-23 15:55:00,30.97,30.97,30.89,30.92,106800.0,17.7563,17.7563,17.7105,17.7277,106800.0
2010-06-24 09:30:00,30.77,30.83,30.48,30.48,38700.0,17.6417,17.6761,17.4754,17.4754,38700.0
2010-06-24 09:35:00,30.5,30.59,30.43,30.45,70400.0,17.4869,17.5385,17.4467,17.4582,70400.0
2010-06-24 09:40:00,30.43,30.45,30.28,30.33,52500.0,17.4467,17.4582,17.3607,17.3894,52500.0
2010-06-24 09:45:00,30.32,30.39,30.31,30.32,36300.0,17.3837,17.4238,17.3779,17.3837,36300.0
2010-06-24 09:50:00,30.31,30.32,30.18,30.18,43700.0,17.3779,17.3837,17.3034,17.3034,43700.0
2010-06-24 09:55:00,30.18,30.58,29.97,30.0,101400.0,17.3034,17.5327,17.183,17.2002,101400.0
2010-06-24 10:00:00,30.0,30.16,29.99,30.13,73100.0,17.2002,17.2919,17.1945,17.2747,73100.0
2010-06-24 10:05:00,30.12,30.24,30.05,30.17,46100.0,17.269,17.3378,17.2289,17.2977,46100.0
2010-06-24 10:10:00,30.16,30.22,29.99,30.0,51600.0,17.2919,17.3263,17.1945,17.2002,51600.0
2010-06-24 10:15:00,30.0,30.12,29.95,30.12,43700.0,17.2002,17.269,17.1715,17.269,43700.0
2010-06-24 10:20:00,30.14,30.25,30.09,30.21,33800.0,17.2805,17.3435,17.2518,17.3206,33800.0
2010-06-24 10:25:00,30.21,30.28,30.14,30.15,25800.0,17.3206,17.3607,17.2805,17.2862,25800.0
2010-06-24 10:30:00,30.16,30.16,30.01,30.02,35900.0,17.2919,17.2919,17.2059,17.2117,35900.0
2010-06-24 10:35:00,30.03,30.14,30.0,30.12,37500.0,17.2174,17.2805,17.2002,17.269,37500.0
2010-06-24 10:40:00,30.12,30.12,29.95,29.95,33000.0,17.269,17.269,17.1715,17.1715,33000.0
2010-06-24 10:45:00,29.94,30.09,29.92,30.09,36800.0,17.1658,17.2518,17.1543,17.2518,36800.0
2010-06-24 10:50:00,30.08,30.08,29.95,29.97,83800.0,17.2461,17.2461,17.1715,17.183,83800.0
2010-06-24 10:55:00,29.97,30.05,29.92,30.01,38600.0,17.183,17.2289,17.1543,17.2059,38600.0
2010-06-24 11:00:00,30.02,30.02,29.89,29.92,27400.0,17.2117,17.2117,17.1371,17.1543,27400.0
2010-06-24 11:05:00,29.92,29.92,29.74,29.8,65100.0,17.1543,17.1543,17.0511,17.0855,65100.0
2010-06-24 11:10:00,29.8,29.84,29.78,29.79,23500.0,17.0855,17.1085,17.0741,17.0798,23500.0
2010-06-24 11:15:00,29.79,29.84,29.73,29.74,37100.0,17.0798,17.1085,17.0454,17.0511,37100.0
2010-06-24 11:20:00,29.73,29.75,29.67,29.73,84200.0,17.0454,17.0569,17.011,17.0454,84200.0
2010-06-24 11:25:00,29.74,29.82,29.74,29.8,35800.0,17.0511,17.097,17.0511,17.0855,35800.0
2010-06-24 11:30:00,29.81,29.88,29.79,29.86,48500.0,17.0913,17.1314,17.0798,17.1199,48500.0
2010-06-24 11:35:00,29.86,29.94,29.86,29.93,30600.0,17.1199,17.1658,17.1199,17.1601,30600.0
2010-06-24 11:40:00,29.94,30.0,29.92,29.94,43700.0,17.1658,17.2002,17.1543,17.1658,43700.0
2010-06-24 11:45:00,29.94,30.04,29.94,30.02,28300.0,17.1658,17.2231,17.1658,17.2117,28300.0
2010-06-24 11:50:00,30.01,30.01,29.93,29.96,27900.0,17.2059,17.2059,17.1601,17.1773,27900.0
2010-06-24 11:55:00,29.96,30.01,29.93,29.93,25000.0,17.1773,17.2059,17.1601,17.1601,25000.0
2010-06-24 12:00:00,29.94,30.09,29.94,30.06,57900.0,17.1658,17.2518,17.1658,17.2346,57900.0
2010-06-24 12:05:00,30.06,30.07,30.02,30.04,23400.0,17.2346,17.2403,17.2117,17.2231,23400.0
2010-06-24 12:10:00,30.03,30.06,29.99,30.0,20900.0,17.2174,17.2346,17.1945,17.2002,20900.0
2010-06-24 12:15:00,29.99,30.02,29.96,29.96,34600.0,17.1945,17.2117,17.1773,17.1773,34600.0
2010-06-24 12:20:00,29.97,30.0,29.96,29.96,43400.0,17.183,17.2002,17.1773,17.1773,43400.0
2010-06-24 12:25:00,29.97,29.97,29.86,29.88,16100.0,17.183,17.183,17.1199,17.1314,16100.0
2010-06-24 12:30:00,29.88,29.88,29.86,29.86,13100.0,17.1314,17.1314,17.1199,17.1199,13100.0
2010-06-24 12:35:00,29.86,29.86,29.78,29.8,13900.0,17.1199,17.1199,17.0741,17.0855,13900.0
2010-06-24 12:40:00,29.8,29.83,29.73,29.73,28900.0,17.0855,17.1027,17.0454,17.0454,28900.0
2010-06-24 12:45:00,29.73,29.81,29.73,29.79,20300.0,17.0454,17.0913,17.0454,17.0798,20300.0
2010-06-24 12:50:00,29.8,29.84,29.8,29.82,15600.0,17.0855,17.1085,17.0855,17.097,15600.0
2010-06-24 12:55:00,29.82,29.88,29.82,29.86,9400.0,17.097,17.1314,17.097,17.1199,9400.0
2010-06-24 13:00:00,29.87,29.96,29.8,29.94,45300.0,17.1257,17.1773,17.0855,17.1658,45300.0
2010-06-24 13:05:00,29.94,29.98,29.91,29.98,27600.0,17.1658,17.1887,17.1486,17.1887,27600.0
2010-06-24 13:10:00,29.98,30.1,29.98,30.1,23800.0,17.1887,17.2575,17.1887,17.2575,23800.0
2010-06-24 13:15:00,30.11,30.13,30.06,30.08,30400.0,17.2633,17.2747,17.2346,17.2461,30400.0
2010-06-24 13:20:00,30.07,30.08,30.02,30.02,20300.0,17.2403,17.2461,17.2117,17.2117,20300.0
2010-06-24 13:25:00,30.01,30.02,29.96,29.98,16900.0,17.2059,17.2117,17.1773,17.1887,16900.0
2010-06-24 13:30:00,29.98,30.1,29.98,30.09,24700.0,17.1887,17.2575,17.1887,17.2518,24700.0
2010-06-24 13:35:00,30.1,30.18,30.1,30.14,42700.0,17.2575,17.3034,17.2575,17.2805,42700.0
2010-06-24 13:40:00,30.13,30.16,30.1,30.15,18200.0,17.2747,17.2919,17.2575,17.2862,18200.0
2010-06-24 13:45:00,30.16,30.22,30.14,30.22,40500.0,17.2919,17.3263,17.2805,17.3263,40500.0
2010-06-24 13:50:00,30.21,30.28,30.21,30.21,22000.0,17.3206,17.3607,17.3206,17.3206,22000.0
2010-06-24 13:55:00,30.22,30.31,30.22,30.29,26200.0,17.3263,17.3779,17.3263,17.3665,26200.0
2010-06-24 14:00:00,30.29,30.3,30.23,30.24,27100.0,17.3665,17.3722,17.3321,17.3378,27100.0
2010-06-24 14:05:00,30.24,30.29,30.23,30.25,22300.0,17.3378,17.3665,17.3321,17.3435,22300.0
2010-06-24 14:10:00,30.25,30.25,30.19,30.21,16600.0,17.3435,17.3435,17.3091,17.3206,16600.0
2010-06-24 14:15:00,30.2,30.2,30.16,30.16,21100.0,17.3149,17.3149,17.2919,17.2919,21100.0
2010-06-24 14:20:00,30.16,30.17,30.13,30.16,21000.0,17.2919,17.2977,17.2747,17.2919,21000.0
2010-06-24 14:25:00,30.16,30.2,30.1,30.1,24600.0,17.2919,17.3149,17.2575,17.2575,24600.0
2010-06-24 14:30:00,30.1,30.1,29.99,30.01,36100.0,17.2575,17.2575,17.1945,17.2059,36100.0
2010-06-24 14:35:00,30.01,30.05,29.98,30.01,30700.0,17.2059,17.2289,17.1887,17.2059,30700.0
2010-06-24 14:40:00,30.01,30.05,29.99,30.03,27900.0,17.2059,17.2289,17.1945,17.2174,27900.0
2010-06-24 14:45:00,30.03,30.04,29.95,29.96,44100.0,17.2174,17.2231,17.1715,17.1773,44100.0
2010-06-24 14:50:00,29.96,30.0,29.95,29.95,48800.0,17.1773,17.2002,17.1715,17.1715,48800.0
2010-06-24 14:55:00,29.95,29.98,29.91,29.96,40500.0,17.1715,17.1887,17.1486,17.1773,40500.0
2010-06-24 15:00:00,29.96,30.17,29.95,29.97,64800.0,17.1773,17.2977,17.1715,17.183,64800.0
2010-06-24 15:05:00,29.97,30.03,29.89,29.89,31700.0,17.183,17.2174,17.1371,17.1371,31700.0
2010-06-24 15:10:00,29.89,30.05,29.74,29.78,82400.0,17.1371,17.2289,17.0511,17.0741,82400.0
2010-06-24 15:15:00,29.78,29.82,29.68,29.72,60600.0,17.0741,17.097,17.0167,17.0397,60600.0
2010-06-24 15:20:00,29.72,29.8,29.7,29.75,50900.0,17.0397,17.0855,17.0282,17.0569,50900.0
2010-06-24 15:25:00,29.74,29.91,29.73,29.85,64800.0,17.0511,17.1486,17.0454,17.1142,64800.0
2010-06-24 15:30:00,29.85,29.88,29.78,29.85,50900.0,17.1142,17.1314,17.0741,17.1142,50900.0
2010-06-24 15:35:00,29.85,29.9,29.8,29.88,98100.0,17.1142,17.1429,17.0855,17.1314,98100.0
2010-06-24 15:40:00,29.88,29.9,29.81,29.87,84300.0,17.1314,17.1429,17.0913,17.1257,84300.0
2010-06-24 15:45:00,29.88,29.89,29.8,29.84,105500.0,17.1314,17.1371,17.0855,17.1085,105500.0
2010-06-24 15:50:00,29.85,29.89,29.8,29.84,181500.0,17.1142,17.1371,17.0855,17.1085,181500.0
2010-06-24 15:55:00,29.83,30.07,29.74,29.79,222300.0,17.1027,17.2403,17.0511,17.0798,222300.0
2010-06-25 09:30:00,29.78,29.82,29.61,29.64,44200.0,17.0741,17.097,16.9766,16.9938,44200.0
2010-06-25 09:35:00,29.64,29.67,29.41,29.49,54200.0,16.9938,17.011,16.8619,16.9078,54200.0
2010-06-25 09:40:00,29.49,29.51,29.3,29.3,46000.0,16.9078,16.9193,16.7989,16.7989,46000.0
2010-06-25 09:45:00,29.3,29.46,29.3,29.44,41700.0,16.7989,16.8906,16.7989,16.8791,41700.0
2010-06-25 09:50:00,29.45,29.46,29.36,29.43,53100.0,16.8849,16.8906,16.8333,16.8734,53100.0
2010-06-25 09:55:00,29.43,29.53,29.42,29.52,57000.0,16.8734,16.9307,16.8677,16.925,57000.0
2010-06-25 10:00:00,29.49,29.59,29.49,29.5,58300.0,16.9078,16.9651,16.9078,16.9135,58300.0
2010-06-25 10:05:00,29.5,29.69,29.48,29.62,124200.0,16.9135,17.0225,16.9021,16.9823,124200.0
2010-06-25 10:10:00,29.62,29.71,29.56,29.57,51600.0,16.9823,17.0339,16.9479,16.9537,51600.0
2010-06-25 10:15:00,29.58,29.59,29.48,29.49,70400.0,16.9594,16.9651,16.9021,16.9078,70400.0
2010-06-25 10:20:00,29.49,29.49,29.4,29.4,92700.0,16.9078,16.9078,16.8562,16.8562,92700.0
2010-06-25 10:25:00,29.4,29.5,29.38,29.4,88100.0,16.8562,16.9135,16.8447,16.8562,88100.0
2010-06-25 10:30:00,29.41,29.42,29.24,29.27,94700.0,16.8619,16.8677,16.7645,16.7817,94700.0
2010-06-25 10:35:00,29.27,29.27,29.16,29.17,84900.0,16.7817,16.7817,16.7186,16.7243,84900.0
2010-06-25 10:40:00,29.17,29.36,29.15,29.36,46900.0,16.7243,16.8333,16.7129,16.8333,46900.0
2010-06-25 10:45:00,29.37,29.42,29.35,29.39,37600.0,16.839,16.8677,16.8275,16.8505,37600.0
2010-06-25 10:50:00,29.39,29.4,29.15,29.17,40000.0,16.8505,16.8562,16.7129,16.7243,40000.0
2010-06-25 10:55:00,29.17,29.24,29.13,29.17,45100.0,16.7243,16.7645,16.7014,16.7243,45100.0
2010-06-25 11:00:00,29.18,29.29,29.18,29.25,26100.0,16.7301,16.7931,16.7301,16.7702,26100.0
2010-06-25 11:05:00,29.26,29.37,29.25,29.37,36100.0,16.7759,16.839,16.7702,16.839,36100.0
2010-06-25 11:10:00,29.37,29.37,29.3,29.33,49100.0,16.839,16.839,16.7989,16.8161,49100.0
2010-06-25 11:15:00,29.34,29.36,29.31,29.34,35000.0,16.8218,16.8333,16.8046,16.8218,35000.0
2010-06-25 11:20:00,29.34,29.35,29.27,29.31,63300.0,16.8218,16.8275,16.7817,16.8046,63300.0
2010-06-25 11:25:00,29.31,29.36,29.25,29.34,42200.0,16.8046,16.8333,16.7702,16.8218,42200.0
2010-06-25 11:30:00,29.35,29.39,29.32,29.34,35600.0,16.8275,16.8505,16.8103,16.8218,35600.0
2010-06-25 11:35:00,29.34,29.35,29.3,29.31,28500.0,16.8218,16.8275,16.7989,16.8046,28500.0
2010-06-25 11:40:00,29.31,29.37,29.31,29.34,21100.0,16.8046,16.839,16.8046,16.8218,21100.0
2010-06-25 11:45:00,29.35,29.52,29.34,29.52,43400.0,16.8275,16.925,16.8218,16.925,43400.0
2010-06-25 11:50:00,29.52,29.6,29.51,29.58,67000.0,16.925,16.9709,16.9193,16.9594,67000.0
2010-06-25 11:55:00,29.58,29.61,29.55,29.57,18500.0,16.9594,16.9766,16.9422,16.9537,18500.0
2010-06-25 12:00:00,29.57,29.58,29.51,29.58,25700.0,16.9537,16.9594,16.9193,16.9594,25700.0
2010-06-25 12:05:00,29.58,29.68,29.55,29.68,21400.0,16.9594,17.0167,16.9422,17.0167,21400.0
2010-06-25 12:10:00,29.68,29.72,29.65,29.69,23700.0,17.0167,17.0397,16.9995,17.0225,23700.0
2010-06-25 12:15:00,29.69,29.73,29.65,29.73,15800.0,17.0225,17.0454,16.9995,17.0454,15800.0
2010-06-25 12:20:00,29.74,29.8,29.72,29.79,36400.0,17.0511,17.0855,17.0397,17.0798,36400.0
2010-06-25 12:25:00,29.79,29.86,29.77,29.83,44200.0,17.0798,17.1199,17.0683,17.1027,44200.0
2010-06-25 12:30:00,29.83,29.93,29.83,29.93,40800.0,17.1027,17.1601,17.1027,17.1601,40800.0
2010-06-25 12:35:00,29.93,29.95,29.88,29.89,49600.0,17.1601,17.1715,17.1314,17.1371,49600.0
2010-06-25 12:40:00,29.89,29.92,29.84,29.85,38800.0,17.1371,17.1543,17.1085,17.1142,38800.0
2010-06-25 12:45:00,29.85,29.91,29.84,29.9,47100.0,17.1142,17.1486,17.1085,17.1429,47100.0
2010-06-25 12:50:00,29.89,29.89,29.75,29.76,29300.0,17.1371,17.1371,17.0569,17.0626,29300.0
2010-06-25 12:55:00,29.77,29.82,29.76,29.8,19100.0,17.0683,17.097,17.0626,17.0855,19100.0
2010-06-25 13:00:00,29.8,29.88,29.79,29.87,19400.0,17.0855,17.1314,17.0798,17.1257,19400.0
2010-06-25 13:05:00,29.87,29.96,29.86,29.96,12100.0,17.1257,17.1773,17.1199,17.1773,12100.0
2010-06-25 13:10:00,29.96,29.96,29.84,29.84,28400.0,17.1773,17.1773,17.1085,17.1085,28400.0
2010-06-25 13:15:00,29.85,29.95,29.85,29.93,56800.0,17.1142,17.1715,17.1142,17.1601,56800.0
2010-06-25 13:20:00,29.93,29.95,29.92,29.95,34700.0,17.1601,17.1715,17.1543,17.1715,34700.0
2010-06-25 13:25:00,29.95,30.06,29.95,30.06,46600.0,17.1715,17.2346,17.1715,17.2346,46600.0
2010-06-25 13:30:00,30.06,30.15,30.06,30.14,75700.0,17.2346,17.2862,17.2346,17.2805,75700.0
2010-06-25 13:35:00,30.14,30.2,30.14,30.16,105100.0,17.2805,17.3149,17.2805,17.2919,105100.0
2010-06-25 13:40:00,30.16,30.17,30.13,30.15,61800.0,17.2919,17.2977,17.2747,17.2862,61800.0
2010-06-25 13:45:00,30.16,30.19,30.13,30.17,67500.0,17.2919,17.3091,17.2747,17.2977,67500.0
2010-06-25 13:50:00,30.17,30.17,30.1,30.12,45300.0,17.2977,17.2977,17.2575,17.269,45300.0
2010-06-25 13:55:00,30.13,30.2,30.11,30.2,48500.0,17.2747,17.3149,17.2633,17.3149,48500.0
2010-06-25 14:00:00,30.2,30.21,30.15,30.18,48500.0,17.3149,17.3206,17.2862,17.3034,48500.0
2010-06-25 14:05:00,30.18,30.19,30.1,30.15,71100.0,17.3034,17.3091,17.2575,17.2862,71100.0
2010-06-25 14:10:00,30.15,30.25,30.15,30.24,31900.0,17.2862,17.3435,17.2862,17.3378,31900.0
2010-06-25 14:15:00,30.24,30.3,30.22,30.29,34300.0,17.3378,17.3722,17.3263,17.3665,34300.0
2010-06-25 14:20:00,30.29,30.29,30.18,30.19,37500.0,17.3665,17.3665,17.3034,17.3091,37500.0
2010-06-25 14:25:00,30.19,30.19,30.14,30.18,33600.0,17.3091,17.3091,17.2805,17.3034,33600.0
2010-06-25 14:30:00,30.19,30.19,30.1,30.18,39200.0,17.3091,17.3091,17.2575,17.3034,39200.0
2010-06-25 14:35:00,30.18,30.2,30.16,30.19,21200.0,17.3034,17.3149,17.2919,17.3091,21200.0
2010-06-25 14:40:00,30.19,30.25,30.18,30.23,32800.0,17.3091,17.3435,17.3034,17.3321,32800.0
2010-06-25 14:45:00,30.24,30.24,30.12,30.13,75800.0,17.3378,17.3378,17.269,17.2747,75800.0
2010-06-25 14:50:00,30.13,30.13,30.09,30.09,131900.0,17.2747,17.2747,17.2518,17.2518,131900.0
2010-06-25 14:55:00,30.09,30.1,30.0,30.04,106900.0,17.2518,17.2575,17.2002,17.2231,106900.0
2010-06-25 15:00:00,30.04,30.04,29.95,30.01,63000.0,17.2231,17.2231,17.1715,17.2059,63000.0
2010-06-25 15:05:00,30.01,30.03,29.96,30.03,55600.0,17.2059,17.2174,17.1773,17.2174,55600.0
2010-06-25 15:10:00,30.03,30.04,29.99,30.01,34900.0,17.2174,17.2231,17.1945,17.2059,34900.0
2010-06-25 15:15:00,30.01,30.02,29.89,29.92,53200.0,17.2059,17.2117,17.1371,17.1543,53200.0
2010-06-25 15:20:00,29.93,29.95,29.9,29.94,64000.0,17.1601,17.1715,17.1429,17.1658,64000.0
2010-06-25 15:25:00,29.94,30.0,29.93,29.96,34000.0,17.1658,17.2002,17.1601,17.1773,34000.0
2010-06-25 15:30:00,29.97,30.09,29.95,30.08,82100.0,17.183,17.2518,17.1715,17.2461,82100.0
2010-06-25 15:35:00,30.08,30.08,30.02,30.05,80800.0,17.2461,17.2461,17.2117,17.2289,80800.0
2010-06-25 15:40:00,30.06,30.08,29.96,30.01,92600.0,17.2346,17.2461,17.1773,17.2059,92600.0
2010-06-25 15:45:00,30.0,30.0,29.88,29.92,147000.0,17.2002,17.2002,17.1314,17.1543,147000.0
2010-06-25 15:50:00,29.92,29.92,29.81,29.84,163100.0,17.1543,17.1543,17.0913,17.1085,163100.0
2010-06-25 15:55:00,29.84,29.89,29.84,29.89,296300.0,17.1085,17.1371,17.1085,17.1371,296300.0
2010-06-28 09:30:00,29.93,29.93,29.68,29.71,60100.0,17.1601,17.1601,17.0167,17.0339,60100.0
2010-06-28 09:35:00,29.7,29.88,29.67,29.76,55000.0,17.0282,17.1314,17.011,17.0626,55000.0
2010-06-28 09:40:00,29.75,29.76,29.58,29.69,66100.0,17.0569,17.0626,16.9594,17.0225,66100.0
2010-06-28 09:45:00,29.68,29.69,29.59,29.66,48700.0,17.0167,17.0225,16.9651,17.0053,48700.0
2010-06-28 09:50:00,29.66,29.7,29.6,29.68,34700.0,17.0053,17.0282,16.9709,17.0167,34700.0
2010-06-28 09:55:00,29.68,29.68,29.55,29.57,58100.0,17.0167,17.0167,16.9422,16.9537,58100.0
2010-06-28 10:00:00,29.57,29.65,29.52,29.65,52100.0,16.9537,16.9995,16.925,16.9995,52100.0
2010-06-28 10:05:00,29.65,29.66,29.46,29.51,63800.0,16.9995,17.0053,16.8906,16.9193,63800.0
2010-06-28 10:10:00,29.51,29.57,29.44,29.55,44300.0,16.9193,16.9537,16.8791,16.9422,44300.0
2010-06-28 10:15:00,29.56,29.61,29.52,29.52,32500.0,16.9479,16.9766,16.925,16.925,32500.0
2010-06-28 10:20:00,29.52,29.67,29.52,29.65,44200.0,16.925,17.011,16.925,16.9995,44200.0
2010-06-28 10:25:00,29.65,29.81,29.65,29.8,117300.0,16.9995,17.0913,16.9995,17.0855,117300.0
2010-06-28 10:30:00,29.8,29.89,29.74,29.75,99900.0,17.0855,17.1371,17.0511,17.0569,99900.0
2010-06-28 10:35:00,29.75,29.83,29.7,29.79,43900.0,17.0569,17.1027,17.0282,17.0798,43900.0
2010-06-28 10:40:00,29.79,29.98,29.78,29.98,53400.0,17.0798,17.1887,17.0741,17.1887,53400.0
2010-06-28 10:45:00,29.97,30.14,29.95,30.1,53200.0,17.183,17.2805,17.1715,17.2575,53200.0
2010-06-28 10:50:00,30.09,30.21,30.07,30.2,41100.0,17.2518,17.3206,17.2403,17.3149,41100.0
2010-06-28 10:55:00,30.2,30.25,30.18,30.22,44700.0,17.3149,17.3435,17.3034,17.3263,44700.0
2010-06-28 11:00:00,30.22,30.26,30.21,30.25,32900.0,17.3263,17.3493,17.3206,17.3435,32900.0
2010-06-28 11:05:00,30.25,30.3,30.23,30.29,71100.0,17.3435,17.3722,17.3321,17.3665,71100.0
2010-06-28 11:10:00,30.29,30.3,30.17,30.2,33300.0,17.3665,17.3722,17.2977,17.3149,33300.0
2010-06-28 11:15:00,30.21,30.22,30.12,30.14,21000.0,17.3206,17.3263,17.269,17.2805,21000.0
2010-06-28 11:20:00,30.15,30.21,30.13,30.15,22300.0,17.2862,17.3206,17.2747,17.2862,22300.0
2010-06-28 11:25:00,30.15,30.23,30.13,30.22,36400.0,17.2862,17.3321,17.2747,17.3263,36400.0
2010-06-28 11:30:00,30.23,30.27,30.17,30.17,23000.0,17.3321,17.355,17.2977,17.2977,23000.0
2010-06-28 11:35:00,30.18,30.3,30.18,30.29,44800.0,17.3034,17.3722,17.3034,17.3665,44800.0
2010-06-28 11:40:00,30.29,30.39,30.29,30.34,35500.0,17.3665,17.4238,17.3665,17.3951,35500.0
2010-06-28 11:45:00,30.34,30.4,30.31,30.35,44800.0,17.3951,17.4295,17.3779,17.4009,44800.0
2010-06-28 11:50:00,30.35,30.38,30.32,30.33,23500.0,17.4009,17.4181,17.3837,17.3894,23500.0
2010-06-28 11:55:00,30.33,30.33,30.24,30.24,23300.0,17.3894,17.3894,17.3378,17.3378,23300.0
2010-06-28 12:00:00,30.24,30.27,30.16,30.16,27900.0,17.3378,17.355,17.2919,17.2919,27900.0
2010-06-28 12:05:00,30.17,30.21,30.13,30.2,18300.0,17.2977,17.3206,17.2747,17.3149,18300.0
2010-06-28 12:10:00,30.2,30.2,30.13,30.15,15400.0,17.3149,17.3149,17.2747,17.2862,15400.0
2010-06-28 12:15:00,30.15,30.17,30.1,30.13,27100.0,17.2862,17.2977,17.2575,17.2747,27100.0
2010-06-28 12:20:00,30.13,30.16,30.07,30.14,34500.0,17.2747,17.2919,17.2403,17.2805,34500.0
2010-06-28 12:25:00,30.14,30.21,30.13,30.2,20400.0,17.2805,17.3206,17.2747,17.3149,20400.0
2010-06-28 12:30:00,30.19,30.21,30.09,30.12,24600.0,17.3091,17.3206,17.2518,17.269,24600.0
2010-06-28 12:35:00,30.12,30.15,30.05,30.06,17900.0,17.269,17.2862,17.2289,17.2346,17900.0
2010-06-28 12:40:00,30.06,30.08,30.01,30.08,26000.0,17.2346,17.2461,17.2059,17.2461,26000.0
2010-06-28 12:45:00,30.07,30.1,30.01,30.1,22200.0,17.2403,17.2575,17.2059,17.2575,22200.0
2010-06-28 12:50:00,30.1,30.12,30.04,30.1,78700.0,17.2575,17.269,17.2231,17.2575,78700.0
2010-06-28 12:55:00,30.1,30.16,30.1,30.14,30400.0,17.2575,17.2919,17.2575,17.2805,30400.0
2010-06-28 13:00:00,30.13,30.14,30.01,30.01,24000.0,17.2747,17.2805,17.2059,17.2059,24000.0
2010-06-28 13:05:00,30.01,30.05,29.97,30.01,34400.0,17.2059,17.2289,17.183,17.2059,34400.0
2010-06-28 13:10:00,30.01,30.01,29.95,29.98,21800.0,17.2059,17.2059,17.1715,17.1887,21800.0
2010-06-28 13:15:00,29.97,29.99,29.94,29.94,19800.0,17.183,17.1945,17.1658,17.1658,19800.0
2010-06-28 13:20:00,29.94,30.01,29.94,30.0,21100.0,17.1658,17.2059,17.1658,17.2002,21100.0
2010-06-28 13:25:00,30.01,30.03,29.99,29.99,14000.0,17.2059,17.2174,17.1945,17.1945,14000.0
2010-06-28 13:30:00,29.99,29.99,29.92,29.94,34100.0,17.1945,17.1945,17.1543,17.1658,34100.0
2010-06-28 13:35:00,29.93,29.98,29.91,29.98,17300.0,17.1601,17.1887,17.1486,17.1887,17300.0
2010-06-28 13:40:00,29.97,29.98,29.95,29.97,19800.0,17.183,17.1887,17.1715,17.183,19800.0
2010-06-28 13:45:00,29.97,30.03,29.96,30.03,16600.0,17.183,17.2174,17.1773,17.2174,16600.0
2010-06-28 13:50:00,30.03,30.06,30.02,30.05,24400.0,17.2174,17.2346,17.2117,17.2289,24400.0
2010-06-28 13:55:00,30.05,30.17,30.05,30.14,26700.0,17.2289,17.2977,17.2289,17.2805,26700.0
2010-06-28 14:00:00,30.13,30.14,30.07,30.09,23100.0,17.2747,17.2805,17.2403,17.2518,23100.0
2010-06-28 14:05:00,30.1,30.13,30.08,30.13,31800.0,17.2575,17.2747,17.2461,17.2747,31800.0
2010-06-28 14:10:00,30.12,30.24,30.12,30.23,31600.0,17.269,17.3378,17.269,17.3321,31600.0
2010-06-28 14:15:00,30.23,30.24,30.14,30.14,23500.0,17.3321,17.3378,17.2805,17.2805,23500.0
2010-06-28 14:20:00,30.14,30.15,30.09,30.12,56600.0,17.2805,17.2862,17.2518,17.269,56600.0
2010-06-28 14:25:00,30.12,30.15,30.1,30.1,34900.0,17.269,17.2862,17.2575,17.2575,34900.0
2010-06-28 14:30:00,30.1,30.11,30.07,30.1,80400.0,17.2575,17.2633,17.2403,17.2575,80400.0
2010-06-28 14:35:00,30.1,30.19,30.09,30.17,72000.0,17.2575,17.3091,17.2518,17.2977,72000.0
2010-06-28 14:40:00,30.17,30.22,30.14,30.22,31800.0,17.2977,17.3263,17.2805,17.3263,31800.0
2010-06-28 14:45:00,30.22,30.22,30.17,30.21,29100.0,17.3263,17.3263,17.2977,17.3206,29100.0
2010-06-28 14:50:00,30.21,30.22,30.13,30.13,31600.0,17.3206,17.3263,17.2747,17.2747,31600.0
2010-06-28 14:55:00,30.13,30.18,30.12,30.18,38200.0,17.2747,17.3034,17.269,17.3034,38200.0
2010-06-28 15:00:00,30.17,30.22,30.17,30.2,89000.0,17.2977,17.3263,17.2977,17.3149,89000.0
2010-06-28 15:05:00,30.21,30.22,30.2,30.2,48800.0,17.3206,17.3263,17.3149,17.3149,48800.0
2010-06-28 15:10:00,30.2,30.21,30.11,30.11,58200.0,17.3149,17.3206,17.2633,17.2633,58200.0
2010-06-28 15:15:00,30.11,30.18,30.1,30.17,81500.0,17.2633,17.3034,17.2575,17.2977,81500.0
2010-06-28 15:20:00,30.17,30.17,30.1,30.1,66600.0,17.2977,17.2977,17.2575,17.2575,66600.0
2010-06-28 15:25:00,30.1,30.11,30.02,30.06,87700.0,17.2575,17.2633,17.2117,17.2346,87700.0
2010-06-28 15:30:00,30.05,30.11,30.02,30.1,62100.0,17.2289,17.2633,17.2117,17.2575,62100.0
2010-06-28 15:35:00,30.1,30.17,30.09,30.14,68300.0,17.2575,17.2977,17.2518,17.2805,68300.0
2010-06-28 15:40:00,30.15,30.2,30.13,30.2,52100.0,17.2862,17.3149,17.2747,17.3149,52100.0
2010-06-28 15:45:00,30.2,30.23,30.16,30.17,141000.0,17.3149,17.3321,17.2919,17.2977,141000.0
2010-06-28 15:50:00,30.17,30.18,30.03,30.03,95100.0,17.2977,17.3034,17.2174,17.2174,95100.0
2010-06-28 15:55:00,30.05,30.06,30.01,30.02,86200.0,17.2289,17.2346,17.2059,17.2117,86200.0
2010-06-29 09:30:00,29.37,29.37,29.17,29.35,69300.0,16.839,16.839,16.7243,16.8275,69300.0
2010-06-29 09:35:00,29.34,29.34,29.05,29.2,137200.0,16.8218,16.8218,16.6555,16.7415,137200.0
2010-06-29 09:40:00,29.19,29.19,28.94,29.03,106000.0,16.7358,16.7358,16.5925,16.6441,106000.0
2010-06-29 09:45:00,29.02,29.1,28.85,28.88,94300.0,16.6383,16.6842,16.5409,16.5581,94300.0
2010-06-29 09:50:00,28.86,28.86,28.67,28.74,147700.0,16.5466,16.5466,16.4377,16.4778,147700.0
2010-06-29 09:55:00,28.74,28.8,28.68,28.76,80300.0,16.4778,16.5122,16.4434,16.4893,80300.0
2010-06-29 10:00:00,28.76,28.78,28.49,28.51,328800.0,16.4893,16.5007,16.3345,16.3459,328800.0
2010-06-29 10:05:00,28.51,28.61,28.49,28.51,118500.0,16.3459,16.4033,16.3345,16.3459,118500.0
2010-06-29 10:10:00,28.52,28.56,28.43,28.44,136000.0,16.3517,16.3746,16.3001,16.3058,136000.0
2010-06-29 10:15:00,28.46,28.5,28.4,28.5,56300.0,16.3173,16.3402,16.2829,16.3402,56300.0
2010-06-29 10:20:00,28.49,28.57,28.44,28.52,52600.0,16.3345,16.3803,16.3058,16.3517,52600.0
2010-06-29 10:25:00,28.51,28.52,28.32,28.34,101900.0,16.3459,16.3517,16.237,16.2485,101900.0
2010-06-29 10:30:00,28.33,28.44,28.32,28.38,162000.0,16.2427,16.3058,16.237,16.2714,162000.0
2010-06-29 10:35:00,28.39,28.48,28.38,28.41,71800.0,16.2771,16.3287,16.2714,16.2886,71800.0
2010-06-29 10:40:00,28.43,28.49,28.41,28.43,43800.0,16.3001,16.3345,16.2886,16.3001,43800.0
2010-06-29 10:45:00,28.43,28.43,28.38,28.43,47100.0,16.3001,16.3001,16.2714,16.3001,47100.0
2010-06-29 10:50:00,28.43,28.47,28.38,28.45,43100.0,16.3001,16.323,16.2714,16.3115,43100.0
2010-06-29 10:55:00,28.48,28.54,28.46,28.5,60100.0,16.3287,16.3631,16.3173,16.3402,60100.0
2010-06-29 11:00:00,28.5,28.58,28.5,28.57,108300.0,16.3402,16.3861,16.3402,16.3803,108300.0
2010-06-29 11:05:00,28.57,28.67,28.54,28.67,110000.0,16.3803,16.4377,16.3631,16.4377,110000.0
2010-06-29 11:10:00,28.67,28.8,28.67,28.77,104400.0,16.4377,16.5122,16.4377,16.495,104400.0
2010-06-29 11:15:00,28.77,28.79,28.74,28.75,121600.0,16.495,16.5065,16.4778,16.4835,121600.0
2010-06-29 11:20:00,28.75,28.85,28.74,28.83,124300.0,16.4835,16.5409,16.4778,16.5294,124300.0
2010-06-29 11:25:00,28.83,28.86,28.75,28.8,99900.0,16.5294,16.5466,16.4835,16.5122,99900.0
2010-06-29 11:30:00,28.79,28.83,28.74,28.78,151800.0,16.5065,16.5294,16.4778,16.5007,151800.0
2010-06-29 11:35:00,28.78,28.83,28.78,28.81,59400.0,16.5007,16.5294,16.5007,16.5179,59400.0
2010-06-29 11:40:00,28.81,28.82,28.75,28.76,36700.0,16.5179,16.5237,16.4835,16.4893,36700.0
2010-06-29 11:45:00,28.75,28.9,28.75,28.87,56800.0,16.4835,16.5695,16.4835,16.5523,56800.0
2010-06-29 11:50:00,28.86,28.91,28.81,28.82,29900.0,16.5466,16.5753,16.5179,16.5237,29900.0
2010-06-29 11:55:00,28.83,28.85,28.8,28.82,33200.0,16.5294,16.5409,16.5122,16.5237,33200.0
2010-06-29 12:00:00,28.82,28.83,28.76,28.79,60800.0,16.5237,16.5294,16.4893,16.5065,60800.0
2010-06-29 12:05:00,28.79,28.84,28.75,28.83,130200.0,16.5065,16.5351,16.4835,16.5294,130200.0
2010-06-29 12:10:00,28.82,28.83,28.75,28.77,49200.0,16.5237,16.5294,16.4835,16.495,49200.0
2010-06-29 12:15:00,28.77,28.84,28.73,28.77,52800.0,16.495,16.5351,16.4721,16.495,52800.0
2010-06-29 12:20:00,28.77,28.91,28.73,28.91,34300.0,16.495,16.5753,16.4721,16.5753,34300.0
2010-06-29 12:25:00,28.9,28.9,28.75,28.77,50600.0,16.5695,16.5695,16.4835,16.495,50600.0
2010-06-29 12:30:00,28.78,28.78,28.71,28.75,52300.0,16.5007,16.5007,16.4606,16.4835,52300.0
2010-06-29 12:35:00,28.75,28.8,28.67,28.68,40500.0,16.4835,16.5122,16.4377,16.4434,40500.0
2010-06-29 12:40:00,28.68,28.72,28.64,28.69,46200.0,16.4434,16.4663,16.4205,16.4491,46200.0
2010-06-29 12:45:00,28.7,28.75,28.7,28.74,25800.0,16.4549,16.4835,16.4549,16.4778,25800.0
2010-06-29 12:50:00,28.73,28.73,28.63,28.63,9900.0,16.4721,16.4721,16.4147,16.4147,9900.0
2010-06-29 12:55:00,28.63,28.67,28.61,28.65,41300.0,16.4147,16.4377,16.4033,16.4262,41300.0
2010-06-29 13:00:00,28.66,28.66,28.62,28.65,25900.0,16.4319,16.4319,16.409,16.4262,25900.0
2010-06-29 13:05:00,28.66,28.69,28.58,28.63,31000.0,16.4319,16.4491,16.3861,16.4147,31000.0
2010-06-29 13:10:00,28.63,28.64,28.6,28.62,24100.0,16.4147,16.4205,16.3975,16.409,24100.0
2010-06-29 13:15:00,28.62,28.62,28.58,28.6,30400.0,16.409,16.409,16.3861,16.3975,30400.0
2010-06-29 13:20:00,28.61,28.63,28.55,28.56,27200.0,16.4033,16.4147,16.3689,16.3746,27200.0
2010-06-29 13:25:00,28.55,28.57,28.52,28.57,32700.0,16.3689,16.3803,16.3517,16.3803,32700.0
2010-06-29 13:30:00,28.57,28.58,28.46,28.48,45500.0,16.3803,16.3861,16.3173,16.3287,45500.0
2010-06-29 13:35:00,28.46,28.52,28.45,28.48,50000.0,16.3173,16.3517,16.3115,16.3287,50000.0
2010-06-29 13:40:00,28.48,28.57,28.47,28.57,58500.0,16.3287,16.3803,16.323,16.3803,58500.0
2010-06-29 13:45:00,28.56,28.56,28.48,28.48,100200.0,16.3746,16.3746,16.3287,16.3287,100200.0
2010-06-29 13:50:00,28.48,28.49,28.43,28.44,23700.0,16.3287,16.3345,16.3001,16.3058,23700.0
2010-06-29 13:55:00,28.43,28.52,28.42,28.5,70400.0,16.3001,16.3517,16.2943,16.3402,70400.0
2010-06-29 14:00:00,28.49,28.49,28.44,28.45,40500.0,16.3345,16.3345,16.3058,16.3115,40500.0
2010-06-29 14:05:00,28.44,28.55,28.44,28.53,53900.0,16.3058,16.3689,16.3058,16.3574,53900.0
2010-06-29 14:10:00,28.54,28.62,28.54,28.57,46100.0,16.3631,16.409,16.3631,16.3803,46100.0
2010-06-29 14:15:00,28.57,28.6,28.52,28.53,45200.0,16.3803,16.3975,16.3517,16.3574,45200.0
2010-06-29 14:20:00,28.54,28.62,28.5,28.62,46000.0,16.3631,16.409,16.3402,16.409,46000.0
2010-06-29 14:25:00,28.62,28.64,28.58,28.58,36000.0,16.409,16.4205,16.3861,16.3861,36000.0
2010-06-29 14:30:00,28.58,28.58,28.51,28.53,69400.0,16.3861,16.3861,16.3459,16.3574,69400.0
2010-06-29 14:35:00,28.53,28.59,28.5,28.55,102300.0,16.3574,16.3918,16.3402,16.3689,102300.0
2010-06-29 14:40:00,28.55,28.56,28.48,28.52,86500.0,16.3689,16.3746,16.3287,16.3517,86500.0
2010-06-29 14:45:00,28.52,28.54,28.47,28.48,38000.0,16.3517,16.3631,16.323,16.3287,38000.0
2010-06-29 14:50:00,28.48,28.63,28.44,28.57,94300.0,16.3287,16.4147,16.3058,16.3803,94300.0
2010-06-29 14:55:00,28.57,28.58,28.44,28.45,81300.0,16.3803,16.3861,16.3058,16.3115,81300.0
2010-06-29 15:00:00,28.45,28.51,28.44,28.51,47300.0,16.3115,16.3459,16.3058,16.3459,47300.0
2010-06-29 15:05:00,28.51,28.59,28.48,28.5,65900.0,16.3459,16.3918,16.3287,16.3402,65900.0
2010-06-29 15:10:00,28.5,28.5,28.44,28.47,78800.0,16.3402,16.3402,16.3058,16.323,78800.0
2010-06-29 15:15:00,28.47,28.52,28.38,28.4,111800.0,16.323,16.3517,16.2714,16.2829,111800.0
2010-06-29 15:20:00,28.39,28.41,28.25,28.34,161300.0,16.2771,16.2886,16.1969,16.2485,161300.0
2010-06-29 15:25:00,28.34,28.34,28.23,28.24,214300.0,16.2485,16.2485,16.1854,16.1911,214300.0
2010-06-29 15:30:00,28.24,28.37,28.19,28.35,159800.0,16.1911,16.2657,16.1625,16.2542,159800.0
2010-06-29 15:35:00,28.35,28.41,28.31,28.38,131900.0,16.2542,16.2886,16.2313,16.2714,131900.0
2010-06-29 15:40:00,28.37,28.37,28.24,28.24,104200.0,16.2657,16.2657,16.1911,16.1911,104200.0
2010-06-29 15:45:00,28.24,28.25,28.1,28.15,223800.0,16.1911,16.1969,16.1109,16.1395,223800.0
2010-06-29 15:50:00,28.14,28.3,28.09,28.29,303900.0,16.1338,16.2255,16.1051,16.2198,303900.0
2010-06-29 15:55:00,28.28,28.36,28.24,28.28,320400.0,16.2141,16.2599,16.1911,16.2141,320400.0
2010-06-30 09:30:00,28.3,28.38,28.14,28.32,34300.0,16.2255,16.2714,16.1338,16.237,34300.0
2010-06-30 09:35:00,28.32,28.48,28.32,28.47,45800.0,16.237,16.3287,16.237,16.323,45800.0
2010-06-30 09:40:00,28.46,28.58,28.46,28.52,81800.0,16.3173,16.3861,16.3173,16.3517,81800.0
2010-06-30 09:45:00,28.52,28.64,28.5,28.6,92700.0,16.3517,16.4205,16.3402,16.3975,92700.0
2010-06-30 09:50:00,28.59,28.64,28.5,28.52,63400.0,16.3918,16.4205,16.3402,16.3517,63400.0
2010-06-30 09:55:00,28.52,28.52,28.41,28.43,38200.0,16.3517,16.3517,16.2886,16.3001,38200.0
2010-06-30 10:00:00,28.43,28.48,28.38,28.44,33700.0,16.3001,16.3287,16.2714,16.3058,33700.0
2010-06-30 10:05:00,28.44,28.49,28.31,28.36,33300.0,16.3058,16.3345,16.2313,16.2599,33300.0
2010-06-30 10:10:00,28.35,28.43,28.3,28.43,25000.0,16.2542,16.3001,16.2255,16.3001,25000.0
2010-06-30 10:15:00,28.43,28.47,28.37,28.39,28800.0,16.3001,16.323,16.2657,16.2771,28800.0
2010-06-30 10:20:00,28.38,28.38,28.26,28.33,37900.0,16.2714,16.2714,16.2026,16.2427,37900.0
2010-06-30 10:25:00,28.32,28.39,28.29,28.31,28200.0,16.237,16.2771,16.2198,16.2313,28200.0
2010-06-30 10:30:00,28.29,28.39,28.28,28.36,30300.0,16.2198,16.2771,16.2141,16.2599,30300.0
2010-06-30 10:35:00,28.36,28.5,28.36,28.5,52600.0,16.2599,16.3402,16.2599,16.3402,52600.0
2010-06-30 10:40:00,28.5,28.51,28.29,28.33,57400.0,16.3402,16.3459,16.2198,16.2427,57400.0
2010-06-30 10:45:00,28.33,28.4,28.32,28.33,35500.0,16.2427,16.2829,16.237,16.2427,35500.0
2010-06-30 10:50:00,28.33,28.35,28.26,28.35,88700.0,16.2427,16.2542,16.2026,16.2542,88700.0
2010-06-30 10:55:00,28.35,28.35,28.27,28.31,54500.0,16.2542,16.2542,16.2083,16.2313,54500.0
2010-06-30 11:00:00,28.3,28.43,28.28,28.42,30400.0,16.2255,16.3001,16.2141,16.2943,30400.0
2010-06-30 11:05:00,28.41,28.43,28.32,28.35,34500.0,16.2886,16.3001,16.237,16.2542,34500.0
2010-06-30 11:10:00,28.36,28.48,28.36,28.47,53600.0,16.2599,16.3287,16.2599,16.323,53600.0
2010-06-30 11:15:00,28.47,28.55,28.44,28.5,41300.0,16.323,16.3689,16.3058,16.3402,41300.0
2010-06-30 11:20:00,28.5,28.51,28.44,28.5,36800.0,16.3402,16.3459,16.3058,16.3402,36800.0
2010-06-30 11:25:00,28.5,28.52,28.45,28.45,23300.0,16.3402,16.3517,16.3115,16.3115,23300.0
2010-06-30 11:30:00,28.45,28.55,28.43,28.55,24700.0,16.3115,16.3689,16.3001,16.3689,24700.0
2010-06-30 11:35:00,28.54,28.57,28.52,28.57,37400.0,16.3631,16.3803,16.3517,16.3803,37400.0
2010-06-30 11:40:00,28.57,28.59,28.51,28.52,26800.0,16.3803,16.3918,16.3459,16.3517,26800.0
2010-06-30 11:45:00,28.53,28.56,28.52,28.55,27400.0,16.3574,16.3746,16.3517,16.3689,27400.0
2010-06-30 11:50:00,28.53,28.61,28.53,28.55,25900.0,16.3574,16.4033,16.3574,16.3689,25900.0
2010-06-30 11:55:00,28.54,28.58,28.48,28.48,23900.0,16.3631,16.3861,16.3287,16.3287,23900.0
2010-06-30 12:00:00,28.49,28.58,28.46,28.51,37500.0,16.3345,16.3861,16.3173,16.3459,37500.0
2010-06-30 12:05:00,28.51,28.51,28.47,28.5,12400.0,16.3459,16.3459,16.323,16.3402,12400.0
2010-06-30 12:10:00,28.5,28.52,28.49,28.49,10700.0,16.3402,16.3517,16.3345,16.3345,10700.0
2010-06-30 12:15:00,28.5,28.53,28.49,28.52,9800.0,16.3402,16.3574,16.3345,16.3517,9800.0
2010-06-30 12:20:00,28.52,28.52,28.47,28.51,16600.0,16.3517,16.3517,16.323,16.3459,16600.0
2010-06-30 12:25:00,28.51,28.55,28.5,28.5,11300.0,16.3459,16.3689,16.3402,16.3402,11300.0
2010-06-30 12:30:00,28.51,28.56,28.49,28.56,16000.0,16.3459,16.3746,16.3345,16.3746,16000.0
2010-06-30 12:35:00,28.57,28.57,28.5,28.52,8700.0,16.3803,16.3803,16.3402,16.3517,8700.0
2010-06-30 12:40:00,28.53,28.54,28.39,28.39,32200.0,16.3574,16.3631,16.2771,16.2771,32200.0
2010-06-30 12:45:00,28.39,28.41,28.36,28.39,29000.0,16.2771,16.2886,16.2599,16.2771,29000.0
2010-06-30 12:50:00,28.39,28.42,28.39,28.41,15300.0,16.2771,16.2943,16.2771,16.2886,15300.0
2010-06-30 12:55:00,28.42,28.43,28.39,28.39,13100.0,16.2943,16.3001,16.2771,16.2771,13100.0
2010-06-30 13:00:00,28.39,28.44,28.37,28.43,15500.0,16.2771,16.3058,16.2657,16.3001,15500.0
2010-06-30 13:05:00,28.42,28.42,28.31,28.34,40800.0,16.2943,16.2943,16.2313,16.2485,40800.0
2010-06-30 13:10:00,28.33,28.4,28.33,28.36,17100.0,16.2427,16.2829,16.2427,16.2599,17100.0
2010-06-30 13:15:00,28.36,28.39,28.31,28.38,19300.0,16.2599,16.2771,16.2313,16.2714,19300.0
2010-06-30 13:20:00,28.37,28.44,28.34,28.44,22700.0,16.2657,16.3058,16.2485,16.3058,22700.0
2010-06-30 13:25:00,28.43,28.43,28.37,28.37,18400.0,16.3001,16.3001,16.2657,16.2657,18400.0
2010-06-30 13:30:00,28.37,28.4,28.27,28.31,30300.0,16.2657,16.2829,16.2083,16.2313,30300.0
2010-06-30 13:35:00,28.31,28.35,28.29,28.3,10500.0,16.2313,16.2542,16.2198,16.2255,10500.0
2010-06-30 13:40:00,28.3,28.36,28.3,28.34,18700.0,16.2255,16.2599,16.2255,16.2485,18700.0
2010-06-30 13:45:00,28.34,28.39,28.33,28.34,21200.0,16.2485,16.2771,16.2427,16.2485,21200.0
2010-06-30 13:50:00,28.34,28.37,28.31,28.35,11400.0,16.2485,16.2657,16.2313,16.2542,11400.0
2010-06-30 13:55:00,28.35,28.38,28.34,28.34,9700.0,16.2542,16.2714,16.2485,16.2485,9700.0
2010-06-30 14:00:00,28.34,28.4,28.31,28.32,28700.0,16.2485,16.2829,16.2313,16.237,28700.0
2010-06-30 14:05:00,28.34,28.36,28.26,28.29,40800.0,16.2485,16.2599,16.2026,16.2198,40800.0
2010-06-30 14:10:00,28.3,28.32,28.21,28.24,31700.0,16.2255,16.237,16.1739,16.1911,31700.0
2010-06-30 14:15:00,28.23,28.28,28.23,28.24,18000.0,16.1854,16.2141,16.1854,16.1911,18000.0
2010-06-30 14:20:00,28.23,28.25,28.12,28.17,57600.0,16.1854,16.1969,16.1223,16.151,57600.0
2010-06-30 14:25:00,28.15,28.23,28.11,28.19,41300.0,16.1395,16.1854,16.1166,16.1625,41300.0
2010-06-30 14:30:00,28.19,28.26,28.18,28.22,26400.0,16.1625,16.2026,16.1567,16.1797,26400.0
2010-06-30 14:35:00,28.23,28.27,28.2,28.2,16900.0,16.1854,16.2083,16.1682,16.1682,16900.0
2010-06-30 14:40:00,28.2,28.21,28.13,28.16,40000.0,16.1682,16.1739,16.1281,16.1453,40000.0
2010-06-30 14:45:00,28.16,28.25,28.12,28.24,41500.0,16.1453,16.1969,16.1223,16.1911,41500.0
2010-06-30 14:50:00,28.23,28.26,28.19,28.23,26100.0,16.1854,16.2026,16.1625,16.1854,26100.0
2010-06-30 14:55:00,28.24,28.25,28.2,28.2,34400.0,16.1911,16.1969,16.1682,16.1682,34400.0
2010-06-30 15:00:00,28.2,28.22,28.17,28.21,78400.0,16.1682,16.1797,16.151,16.1739,78400.0
2010-06-30 15:05:00,28.22,28.23,28.18,28.2,21100.0,16.1797,16.1854,16.1567,16.1682,21100.0
2010-06-30 15:10:00,28.21,28.22,28.14,28.16,35500.0,16.1739,16.1797,16.1338,16.1453,35500.0
2010-06-30 15:15:00,28.15,28.17,28.13,28.16,103200.0,16.1395,16.151,16.1281,16.1453,103200.0
2010-06-30 15:20:00,28.14,28.19,28.13,28.16,25300.0,16.1338,16.1625,16.1281,16.1453,25300.0
2010-06-30 15:25:00,28.16,28.16,28.06,28.09,71100.0,16.1453,16.1453,16.0879,16.1051,71100.0
2010-06-30 15:30:00,28.09,28.11,28.02,28.06,119300.0,16.1051,16.1166,16.065,16.0879,119300.0
2010-06-30 15:35:00,28.07,28.09,27.96,27.97,118500.0,16.0937,16.1051,16.0306,16.0363,118500.0
2010-06-30 15:40:00,27.97,28.0,27.84,27.84,234000.0,16.0363,16.0535,15.9618,15.9618,234000.0
2010-06-30 15:45:00,27.84,27.92,27.79,27.89,215600.0,15.9618,16.0077,15.9331,15.9905,215600.0
2010-06-30 15:50:00,27.9,27.98,27.87,27.91,287300.0,15.9962,16.0421,15.979,16.0019,287300.0
2010-06-30 15:55:00,27.91,27.96,27.86,27.87,322300.0,16.0019,16.0306,15.9733,15.979,322300.0
2010-07-01 09:30:00,27.79,27.99,27.74,27.81,144500.0,15.9331,16.0478,15.9045,15.9446,144500.0
2010-07-01 09:35:00,27.82,27.86,27.75,27.79,144800.0,15.9503,15.9733,15.9102,15.9331,144800.0
2010-07-01 09:40:00,27.8,27.84,27.65,27.8,187100.0,15.9389,15.9618,15.8528,15.9389,187100.0
2010-07-01 09:45:00,27.8,27.82,27.63,27.67,145400.0,15.9389,15.9503,15.8414,15.8643,145400.0
2010-07-01 09:50:00,27.67,27.69,27.55,27.58,124800.0,15.8643,15.8758,15.7955,15.8127,124800.0
2010-07-01 09:55:00,27.58,27.59,27.53,27.54,87500.0,15.8127,15.8184,15.784,15.7898,87500.0
2010-07-01 10:00:00,27.53,27.65,27.31,27.36,247200.0,15.784,15.8528,15.6579,15.6866,247200.0
2010-07-01 10:05:00,27.35,27.47,27.28,27.4,190100.0,15.6808,15.7496,15.6407,15.7095,190100.0
2010-07-01 10:10:00,27.41,27.42,27.26,27.29,165600.0,15.7152,15.721,15.6292,15.6464,165600.0
2010-07-01 10:15:00,27.31,27.46,27.31,27.33,92700.0,15.6579,15.7439,15.6579,15.6694,92700.0
2010-07-01 10:20:00,27.33,27.4,27.18,27.19,158400.0,15.6694,15.7095,15.5834,15.5891,158400.0
2010-07-01 10:25:00,27.19,27.2,27.08,27.13,75400.0,15.5891,15.5948,15.526,15.5547,75400.0
2010-07-01 10:30:00,27.13,27.22,26.99,27.02,175700.0,15.5547,15.6063,15.4744,15.4916,175700.0
2010-07-01 10:35:00,27.02,27.03,26.84,26.85,89800.0,15.4916,15.4974,15.3884,15.3942,89800.0
2010-07-01 10:40:00,26.85,26.96,26.69,26.79,165400.0,15.3942,15.4572,15.3024,15.3598,165400.0
2010-07-01 10:45:00,26.79,27.0,26.79,26.95,51500.0,15.3598,15.4802,15.3598,15.4515,51500.0
2010-07-01 10:50:00,26.95,26.95,26.82,26.84,59100.0,15.4515,15.4515,15.377,15.3884,59100.0
2010-07-01 10:55:00,26.84,26.97,26.84,26.88,75200.0,15.3884,15.463,15.3884,15.4114,75200.0
2010-07-01 11:00:00,26.87,27.0,26.78,27.0,72500.0,15.4056,15.4802,15.354,15.4802,72500.0
2010-07-01 11:05:00,26.99,26.99,26.86,26.86,76000.0,15.4744,15.4744,15.3999,15.3999,76000.0
2010-07-01 11:10:00,26.89,26.98,26.88,26.94,49700.0,15.4171,15.4687,15.4114,15.4458,49700.0
2010-07-01 11:15:00,26.94,27.13,26.94,27.12,71900.0,15.4458,15.5547,15.4458,15.549,71900.0
2010-07-01 11:20:00,27.12,27.26,27.07,27.22,108800.0,15.549,15.6292,15.5203,15.6063,108800.0
2010-07-01 11:25:00,27.23,27.31,27.16,27.31,121700.0,15.612,15.6579,15.5719,15.6579,121700.0
2010-07-01 11:30:00,27.3,27.32,27.21,27.27,93200.0,15.6522,15.6636,15.6006,15.635,93200.0
2010-07-01 11:35:00,27.27,27.52,27.27,27.47,248900.0,15.635,15.7783,15.635,15.7496,248900.0
2010-07-01 11:40:00,27.48,27.48,27.35,27.42,124400.0,15.7554,15.7554,15.6808,15.721,124400.0
2010-07-01 11:45:00,27.42,27.47,27.34,27.35,107600.0,15.721,15.7496,15.6751,15.6808,107600.0
2010-07-01 11:50:00,27.35,27.36,27.28,27.29,115900.0,15.6808,15.6866,15.6407,15.6464,115900.0
2010-07-01 11:55:00,27.3,27.36,27.24,27.36,68600.0,15.6522,15.6866,15.6178,15.6866,68600.0
2010-07-01 12:00:00,27.35,27.35,27.17,27.18,99900.0,15.6808,15.6808,15.5776,15.5834,99900.0
2010-07-01 12:05:00,27.19,27.35,27.13,27.14,123000.0,15.5891,15.6808,15.5547,15.5604,123000.0
2010-07-01 12:10:00,27.14,27.17,27.09,27.13,48200.0,15.5604,15.5776,15.5318,15.5547,48200.0
2010-07-01 12:15:00,27.13,27.19,27.12,27.18,58800.0,15.5547,15.5891,15.549,15.5834,58800.0
2010-07-01 12:20:00,27.19,27.2,27.11,27.11,36000.0,15.5891,15.5948,15.5432,15.5432,36000.0
2010-07-01 12:25:00,27.1,27.18,27.09,27.14,47000.0,15.5375,15.5834,15.5318,15.5604,47000.0
2010-07-01 12:30:00,27.14,27.23,27.12,27.23,51000.0,15.5604,15.612,15.549,15.612,51000.0
2010-07-01 12:35:00,27.23,27.34,27.18,27.33,95900.0,15.612,15.6751,15.5834,15.6694,95900.0
2010-07-01 12:40:00,27.33,27.51,27.33,27.42,186900.0,15.6694,15.7726,15.6694,15.721,186900.0
2010-07-01 12:45:00,27.42,27.44,27.38,27.44,84400.0,15.721,15.7324,15.698,15.7324,84400.0
2010-07-01 12:50:00,27.44,27.51,27.44,27.49,133600.0,15.7324,15.7726,15.7324,15.7611,133600.0
2010-07-01 12:55:00,27.49,27.51,27.47,27.51,268600.0,15.7611,15.7726,15.7496,15.7726,268600.0
2010-07-01 13:00:00,27.51,27.51,27.42,27.46,66100.0,15.7726,15.7726,15.721,15.7439,66100.0
2010-07-01 13:05:00,27.46,27.49,27.37,27.42,73500.0,15.7439,15.7611,15.6923,15.721,73500.0
2010-07-01 13:10:00,27.41,27.43,27.27,27.29,67900.0,15.7152,15.7267,15.635,15.6464,67900.0
2010-07-01 13:15:00,27.29,27.43,27.28,27.43,71600.0,15.6464,15.7267,15.6407,15.7267,71600.0
2010-07-01 13:20:00,27.43,27.47,27.39,27.39,61800.0,15.7267,15.7496,15.7038,15.7038,61800.0
2010-07-01 13:25:00,27.38,27.38,27.25,27.26,90600.0,15.698,15.698,15.6235,15.6292,90600.0
2010-07-01 13:30:00,27.25,27.41,27.25,27.39,101100.0,15.6235,15.7152,15.6235,15.7038,101100.0
2010-07-01 13:35:00,27.39,27.42,27.33,27.41,50500.0,15.7038,15.721,15.6694,15.7152,50500.0
2010-07-01 13:40:00,27.41,27.42,27.25,27.3,66400.0,15.7152,15.721,15.6235,15.6522,66400.0
2010-07-01 13:45:00,27.31,27.32,27.2,27.25,54500.0,15.6579,15.6636,15.5948,15.6235,54500.0
2010-07-01 13:50:00,27.25,27.33,27.25,27.28,46800.0,15.6235,15.6694,15.6235,15.6407,46800.0
2010-07-01 13:55:00,27.32,27.4,27.3,27.36,40700.0,15.6636,15.7095,15.6522,15.6866,40700.0
2010-07-01 14:00:00,27.36,27.4,27.33,27.39,36300.0,15.6866,15.7095,15.6694,15.7038,36300.0
2010-07-01 14:05:00,27.39,27.4,27.34,27.35,36000.0,15.7038,15.7095,15.6751,15.6808,36000.0
2010-07-01 14:10:00,27.35,27.49,27.34,27.49,69600.0,15.6808,15.7611,15.6751,15.7611,69600.0
2010-07-01 14:15:00,27.48,27.55,27.47,27.48,49100.0,15.7554,15.7955,15.7496,15.7554,49100.0
2010-07-01 14:20:00,27.47,27.47,27.36,27.42,51900.0,15.7496,15.7496,15.6866,15.721,51900.0
2010-07-01 14:25:00,27.42,27.42,27.32,27.37,56800.0,15.721,15.721,15.6636,15.6923,56800.0
2010-07-01 14:30:00,27.36,27.37,27.27,27.29,47100.0,15.6866,15.6923,15.635,15.6464,47100.0
2010-07-01 14:35:00,27.3,27.35,27.23,27.27,74800.0,15.6522,15.6808,15.612,15.635,74800.0
2010-07-01 14:40:00,27.27,27.28,27.09,27.14,85600.0,15.635,15.6407,15.5318,15.5604,85600.0
2010-07-01 14:45:00,27.15,27.19,27.12,27.14,77100.0,15.5662,15.5891,15.549,15.5604,77100.0
2010-07-01 14:50:00,27.15,27.18,27.07,27.17,84200.0,15.5662,15.5834,15.5203,15.5776,84200.0
2010-07-01 14:55:00,27.17,27.19,27.13,27.16,76200.0,15.5776,15.5891,15.5547,15.5719,76200.0
2010-07-01 15:00:00,27.16,27.3,27.16,27.26,123800.0,15.5719,15.6522,15.5719,15.6292,123800.0
2010-07-01 15:05:00,27.27,27.34,27.25,27.32,64900.0,15.635,15.6751,15.6235,15.6636,64900.0
2010-07-01 15:10:00,27.31,27.32,27.2,27.22,114300.0,15.6579,15.6636,15.5948,15.6063,114300.0
2010-07-01 15:15:00,27.21,27.25,27.13,27.15,119200.0,15.6006,15.6235,15.5547,15.5662,119200.0
2010-07-01 15:20:00,27.14,27.16,27.05,27.12,83300.0,15.5604,15.5719,15.5088,15.549,83300.0
2010-07-01 15:25:00,27.11,27.26,27.09,27.24,81300.0,15.5432,15.6292,15.5318,15.6178,81300.0
2010-07-01 15:30:00,27.25,27.27,27.19,27.25,99500.0,15.6235,15.635,15.5891,15.6235,99500.0
2010-07-01 15:35:00,27.25,27.3,27.24,27.24,73000.0,15.6235,15.6522,15.6178,15.6178,73000.0
2010-07-01 15:40:00,27.24,27.24,27.14,27.19,106700.0,15.6178,15.6178,15.5604,15.5891,106700.0
2010-07-01 15:45:00,27.2,27.25,27.07,27.08,119000.0,15.5948,15.6235,15.5203,15.526,119000.0
2010-07-01 15:50:00,27.08,27.23,27.05,27.23,219100.0,15.526,15.612,15.5088,15.612,219100.0
2010-07-01 15:55:00,27.23,27.23,27.15,27.17,206100.0,15.612,15.612,15.5662,15.5776,206100.0
2010-07-02 09:30:00,27.2,27.46,26.98,27.16,62500.0,15.5948,15.7439,15.4687,15.5719,62500.0
2010-07-02 09:35:00,27.1,27.41,27.1,27.31,90100.0,15.5375,15.7152,15.5375,15.6579,90100.0
2010-07-02 09:40:00,27.3,27.39,27.14,27.18,75900.0,15.6522,15.7038,15.5604,15.5834,75900.0
2010-07-02 09:45:00,27.2,27.26,27.15,27.2,105100.0,15.5948,15.6292,15.5662,15.5948,105100.0
2010-07-02 09:50:00,27.19,27.22,27.1,27.15,43400.0,15.5891,15.6063,15.5375,15.5662,43400.0
2010-07-02 09:55:00,27.12,27.31,27.11,27.28,61900.0,15.549,15.6579,15.5432,15.6407,61900.0
2010-07-02 10:00:00,27.29,27.29,27.1,27.1,57200.0,15.6464,15.6464,15.5375,15.5375,57200.0
2010-07-02 10:05:00,27.1,27.3,27.1,27.19,62200.0,15.5375,15.6522,15.5375,15.5891,62200.0
2010-07-02 10:10:00,27.18,27.32,27.17,27.3,94500.0,15.5834,15.6636,15.5776,15.6522,94500.0
2010-07-02 10:15:00,27.3,27.4,27.3,27.39,40000.0,15.6522,15.7095,15.6522,15.7038,40000.0
2010-07-02 10:20:00,27.41,27.41,27.34,27.39,22200.0,15.7152,15.7152,15.6751,15.7038,22200.0
2010-07-02 10:25:00,27.39,27.39,27.25,27.28,21100.0,15.7038,15.7038,15.6235,15.6407,21100.0
2010-07-02 10:30:00,27.28,27.34,27.25,27.32,28500.0,15.6407,15.6751,15.6235,15.6636,28500.0
2010-07-02 10:35:00,27.32,27.35,27.27,27.32,61500.0,15.6636,15.6808,15.635,15.6636,61500.0
2010-07-02 10:40:00,27.31,27.36,27.23,27.23,25100.0,15.6579,15.6866,15.612,15.612,25100.0
2010-07-02 10:45:00,27.22,27.31,27.22,27.3,28200.0,15.6063,15.6579,15.6063,15.6522,28200.0
2010-07-02 10:50:00,27.3,27.3,27.24,27.28,137200.0,15.6522,15.6522,15.6178,15.6407,137200.0
2010-07-02 10:55:00,27.28,27.28,27.2,27.21,44800.0,15.6407,15.6407,15.5948,15.6006,44800.0
2010-07-02 11:00:00,27.22,27.22,27.14,27.14,19200.0,15.6063,15.6063,15.5604,15.5604,19200.0
2010-07-02 11:05:00,27.13,27.19,27.12,27.16,17400.0,15.5547,15.5891,15.549,15.5719,17400.0
2010-07-02 11:10:00,27.17,27.25,27.15,27.25,20000.0,15.5776,15.6235,15.5662,15.6235,20000.0
2010-07-02 11:15:00,27.25,27.26,27.16,27.17,57000.0,15.6235,15.6292,15.5719,15.5776,57000.0
2010-07-02 11:20:00,27.17,27.21,27.13,27.2,56200.0,15.5776,15.6006,15.5547,15.5948,56200.0
2010-07-02 11:25:00,27.21,27.23,27.18,27.18,50800.0,15.6006,15.612,15.5834,15.5834,50800.0
2010-07-02 11:30:00,27.19,27.23,27.17,27.22,32000.0,15.5891,15.612,15.5776,15.6063,32000.0
2010-07-02 11:35:00,27.21,27.21,27.01,27.02,51500.0,15.6006,15.6006,15.4859,15.4916,51500.0
2010-07-02 11:40:00,27.02,27.05,26.99,27.01,44500.0,15.4916,15.5088,15.4744,15.4859,44500.0
2010-07-02 11:45:00,27.03,27.12,26.97,27.11,39800.0,15.4974,15.549,15.463,15.5432,39800.0
2010-07-02 11:50:00,27.11,27.14,27.08,27.12,29300.0,15.5432,15.5604,15.526,15.549,29300.0
2010-07-02 11:55:00,27.1,27.13,27.04,27.13,41400.0,15.5375,15.5547,15.5031,15.5547,41400.0
2010-07-02 12:00:00,27.12,27.12,27.05,27.09,29100.0,15.549,15.549,15.5088,15.5318,29100.0
2010-07-02 12:05:00,27.1,27.16,27.07,27.14,29000.0,15.5375,15.5719,15.5203,15.5604,29000.0
2010-07-02 12:10:00,27.15,27.15,27.11,27.11,11600.0,15.5662,15.5662,15.5432,15.5432,11600.0
2010-07-02 12:15:00,27.11,27.11,26.99,27.01,24500.0,15.5432,15.5432,15.4744,15.4859,24500.0
2010-07-02 12:20:00,27.02,27.09,26.99,27.09,26000.0,15.4916,15.5318,15.4744,15.5318,26000.0
2010-07-02 12:25:00,27.1,27.14,27.07,27.13,11100.0,15.5375,15.5604,15.5203,15.5547,11100.0
2010-07-02 12:30:00,27.13,27.18,27.11,27.16,17300.0,15.5547,15.5834,15.5432,15.5719,17300.0
2010-07-02 12:35:00,27.15,27.15,27.03,27.05,12800.0,15.5662,15.5662,15.4974,15.5088,12800.0
2010-07-02 12:40:00,27.07,27.13,27.06,27.07,16900.0,15.5203,15.5547,15.5146,15.5203,16900.0
2010-07-02 12:45:00,27.07,27.11,27.04,27.07,44400.0,15.5203,15.5432,15.5031,15.5203,44400.0
2010-07-02 12:50:00,27.07,27.07,26.95,26.95,31300.0,15.5203,15.5203,15.4515,15.4515,31300.0
2010-07-02 12:55:00,26.95,26.96,26.88,26.88,32800.0,15.4515,15.4572,15.4114,15.4114,32800.0
2010-07-02 13:00:00,26.89,26.89,26.73,26.78,76600.0,15.4171,15.4171,15.3254,15.354,76600.0
2010-07-02 13:05:00,26.78,26.95,26.78,26.93,37800.0,15.354,15.4515,15.354,15.44,37800.0
2010-07-02 13:10:00,26.93,26.96,26.9,26.93,8900.0,15.44,15.4572,15.4228,15.44,8900.0
2010-07-02 13:15:00,26.94,26.97,26.93,26.95,6200.0,15.4458,15.463,15.44,15.4515,6200.0
2010-07-02 13:20:00,26.96,27.04,26.94,27.03,128700.0,15.4572,15.5031,15.4458,15.4974,128700.0
2010-07-02 13:25:00,27.04,27.06,26.97,26.98,32200.0,15.5031,15.5146,15.463,15.4687,32200.0
2010-07-02 13:30:00,26.98,27.09,26.97,27.09,55400.0,15.4687,15.5318,15.463,15.5318,55400.0
2010-07-02 13:35:00,27.09,27.11,27.06,27.08,18100.0,15.5318,15.5432,15.5146,15.526,18100.0
2010-07-02 13:40:00,27.08,27.09,27.04,27.05,26900.0,15.526,15.5318,15.5031,15.5088,26900.0
2010-07-02 13:45:00,27.06,27.15,27.06,27.14,9600.0,15.5146,15.5662,15.5146,15.5604,9600.0
2010-07-02 13:50:00,27.15,27.15,27.1,27.1,7900.0,15.5662,15.5662,15.5375,15.5375,7900.0
2010-07-02 13:55:00,27.1,27.23,27.1,27.19,14400.0,15.5375,15.612,15.5375,15.5891,14400.0
2010-07-02 14:00:00,27.2,27.24,27.18,27.22,25300.0,15.5948,15.6178,15.5834,15.6063,25300.0
2010-07-02 14:05:00,27.22,27.22,27.15,27.18,6700.0,15.6063,15.6063,15.5662,15.5834,6700.0
2010-07-02 14:10:00,27.17,27.17,27.12,27.13,14500.0,15.5776,15.5776,15.549,15.5547,14500.0
2010-07-02 14:15:00,27.14,27.23,27.14,27.22,24400.0,15.5604,15.612,15.5604,15.6063,24400.0
2010-07-02 14:20:00,27.24,27.24,27.19,27.21,7500.0,15.6178,15.6178,15.5891,15.6006,7500.0
2010-07-02 14:25:00,27.23,27.23,27.14,27.19,12500.0,15.612,15.612,15.5604,15.5891,12500.0
2010-07-02 14:30:00,27.18,27.18,27.1,27.12,13900.0,15.5834,15.5834,15.5375,15.549,13900.0
2010-07-02 14:35:00,27.12,27.19,27.12,27.17,11400.0,15.549,15.5891,15.549,15.5776,11400.0
2010-07-02 14:40:00,27.17,27.17,27.13,27.14,10100.0,15.5776,15.5776,15.5547,15.5604,10100.0
2010-07-02 14:45:00,27.12,27.15,27.11,27.11,10700.0,15.549,15.5662,15.5432,15.5432,10700.0
2010-07-02 14:50:00,27.1,27.14,27.07,27.14,17400.0,15.5375,15.5604,15.5203,15.5604,17400.0
2010-07-02 14:55:00,27.15,27.2,27.15,27.2,15700.0,15.5662,15.5948,15.5662,15.5948,15700.0
2010-07-02 15:00:00,27.2,27.22,27.15,27.21,18500.0,15.5948,15.6063,15.5662,15.6006,18500.0
2010-07-02 15:05:00,27.2,27.27,27.2,27.27,23200.0,15.5948,15.635,15.5948,15.635,23200.0
2010-07-02 15:10:00,27.27,27.27,27.2,27.22,32600.0,15.635,15.635,15.5948,15.6063,32600.0
2010-07-02 15:15:00,27.22,27.27,27.21,27.27,56200.0,15.6063,15.635,15.6006,15.635,56200.0
2010-07-02 15:20:00,27.27,27.31,27.25,27.27,36500.0,15.635,15.6579,15.6235,15.635,36500.0
2010-07-02 15:25:00,27.27,27.36,27.27,27.29,58900.0,15.635,15.6866,15.635,15.6464,58900.0
2010-07-02 15:30:00,27.29,27.33,27.28,27.33,36800.0,15.6464,15.6694,15.6407,15.6694,36800.0
2010-07-02 15:35:00,27.33,27.45,27.32,27.45,60600.0,15.6694,15.7382,15.6636,15.7382,60600.0
2010-07-02 15:40:00,27.45,27.45,27.38,27.41,48200.0,15.7382,15.7382,15.698,15.7152,48200.0
2010-07-02 15:45:00,27.42,27.49,27.4,27.42,83300.0,15.721,15.7611,15.7095,15.721,83300.0
2010-07-02 15:50:00,27.42,27.43,27.36,27.38,64100.0,15.721,15.7267,15.6866,15.698,64100.0
2010-07-02 15:55:00,27.37,27.38,27.2,27.21,132400.0,15.6923,15.698,15.5948,15.6006,132400.0
2010-07-06 09:30:00,27.77,27.86,27.65,27.74,107600.0,15.9217,15.9733,15.8528,15.9045,107600.0
2010-07-06 09:35:00,27.74,27.81,27.57,27.57,40100.0,15.9045,15.9446,15.807,15.807,40100.0
2010-07-06 09:40:00,27.58,27.72,27.54,27.57,43400.0,15.8127,15.893,15.7898,15.807,43400.0
2010-07-06 09:45:00,27.57,27.65,27.55,27.65,28000.0,15.807,15.8528,15.7955,15.8528,28000.0
2010-07-06 09:50:00,27.66,27.78,27.66,27.72,70600.0,15.8586,15.9274,15.8586,15.893,70600.0
2010-07-06 09:55:00,27.72,27.8,27.66,27.66,52500.0,15.893,15.9389,15.8586,15.8586,52500.0
2010-07-06 10:00:00,27.68,27.87,27.6,27.86,107500.0,15.87,15.979,15.8242,15.9733,107500.0
2010-07-06 10:05:00,27.86,27.99,27.82,27.92,48700.0,15.9733,16.0478,15.9503,16.0077,48700.0
2010-07-06 10:10:00,27.93,27.95,27.86,27.91,41400.0,16.0134,16.0249,15.9733,16.0019,41400.0
2010-07-06 10:15:00,27.91,27.98,27.81,27.84,36700.0,16.0019,16.0421,15.9446,15.9618,36700.0
2010-07-06 10:20:00,27.84,27.88,27.81,27.83,50800.0,15.9618,15.9847,15.9446,15.9561,50800.0
2010-07-06 10:25:00,27.83,27.9,27.83,27.86,60000.0,15.9561,15.9962,15.9561,15.9733,60000.0
2010-07-06 10:30:00,27.86,27.89,27.78,27.89,62300.0,15.9733,15.9905,15.9274,15.9905,62300.0
2010-07-06 10:35:00,27.9,27.91,27.86,27.88,45800.0,15.9962,16.0019,15.9733,15.9847,45800.0
2010-07-06 10:40:00,27.87,27.91,27.84,27.84,54800.0,15.979,16.0019,15.9618,15.9618,54800.0
2010-07-06 10:45:00,27.85,27.86,27.77,27.8,28400.0,15.9675,15.9733,15.9217,15.9389,28400.0
2010-07-06 10:50:00,27.8,27.86,27.77,27.86,32200.0,15.9389,15.9733,15.9217,15.9733,32200.0
2010-07-06 10:55:00,27.86,27.9,27.81,27.81,74400.0,15.9733,15.9962,15.9446,15.9446,74400.0
2010-07-06 11:00:00,27.81,27.89,27.79,27.86,48600.0,15.9446,15.9905,15.9331,15.9733,48600.0
2010-07-06 11:05:00,27.87,27.88,27.77,27.8,24700.0,15.979,15.9847,15.9217,15.9389,24700.0
2010-07-06 11:10:00,27.8,27.85,27.75,27.78,27800.0,15.9389,15.9675,15.9102,15.9274,27800.0
2010-07-06 11:15:00,27.78,27.84,27.77,27.82,60100.0,15.9274,15.9618,15.9217,15.9503,60100.0
2010-07-06 11:20:00,27.82,27.85,27.81,27.84,59300.0,15.9503,15.9675,15.9446,15.9618,59300.0
2010-07-06 11:25:00,27.84,27.87,27.81,27.82,87300.0,15.9618,15.979,15.9446,15.9503,87300.0
2010-07-06 11:30:00,27.82,27.87,27.81,27.87,46800.0,15.9503,15.979,15.9446,15.979,46800.0
2010-07-06 11:35:00,27.87,27.89,27.82,27.82,20400.0,15.979,15.9905,15.9503,15.9503,20400.0
2010-07-06 11:40:00,27.82,27.9,27.82,27.89,34400.0,15.9503,15.9962,15.9503,15.9905,34400.0
2010-07-06 11:45:00,27.89,27.89,27.84,27.87,14000.0,15.9905,15.9905,15.9618,15.979,14000.0
2010-07-06 11:50:00,27.87,27.87,27.81,27.82,53700.0,15.979,15.979,15.9446,15.9503,53700.0
2010-07-06 11:55:00,27.83,27.89,27.83,27.87,17900.0,15.9561,15.9905,15.9561,15.979,17900.0
2010-07-06 12:00:00,27.88,27.88,27.84,27.88,15700.0,15.9847,15.9847,15.9618,15.9847,15700.0
2010-07-06 12:05:00,27.88,27.91,27.86,27.89,27300.0,15.9847,16.0019,15.9733,15.9905,27300.0
2010-07-06 12:10:00,27.89,27.89,27.81,27.82,66900.0,15.9905,15.9905,15.9446,15.9503,66900.0
2010-07-06 12:15:00,27.82,27.85,27.78,27.85,43100.0,15.9503,15.9675,15.9274,15.9675,43100.0
2010-07-06 12:20:00,27.85,27.87,27.73,27.74,27200.0,15.9675,15.979,15.8987,15.9045,27200.0
2010-07-06 12:25:00,27.74,27.76,27.67,27.69,46100.0,15.9045,15.9159,15.8643,15.8758,46100.0
2010-07-06 12:30:00,27.69,27.69,27.61,27.62,19600.0,15.8758,15.8758,15.8299,15.8356,19600.0
2010-07-06 12:35:00,27.62,27.7,27.61,27.68,36200.0,15.8356,15.8815,15.8299,15.87,36200.0
2010-07-06 12:40:00,27.68,27.68,27.55,27.55,94000.0,15.87,15.87,15.7955,15.7955,94000.0
2010-07-06 12:45:00,27.55,27.6,27.51,27.51,23300.0,15.7955,15.8242,15.7726,15.7726,23300.0
2010-07-06 12:50:00,27.51,27.51,27.47,27.49,17000.0,15.7726,15.7726,15.7496,15.7611,17000.0
2010-07-06 12:55:00,27.49,27.49,27.41,27.44,28900.0,15.7611,15.7611,15.7152,15.7324,28900.0
2010-07-06 13:00:00,27.45,27.52,27.44,27.49,29600.0,15.7382,15.7783,15.7324,15.7611,29600.0
2010-07-06 13:05:00,27.5,27.54,27.47,27.5,36600.0,15.7668,15.7898,15.7496,15.7668,36600.0
2010-07-06 13:10:00,27.5,27.5,27.44,27.44,15400.0,15.7668,15.7668,15.7324,15.7324,15400.0
2010-07-06 13:15:00,27.45,27.47,27.4,27.43,28900.0,15.7382,15.7496,15.7095,15.7267,28900.0
2010-07-06 13:20:00,27.43,27.45,27.4,27.42,34300.0,15.7267,15.7382,15.7095,15.721,34300.0
2010-07-06 13:25:00,27.42,27.48,27.33,27.48,54700.0,15.721,15.7554,15.6694,15.7554,54700.0
2010-07-06 13:30:00,27.48,27.49,27.43,27.45,22000.0,15.7554,15.7611,15.7267,15.7382,22000.0
2010-07-06 13:35:00,27.46,27.46,27.36,27.39,93400.0,15.7439,15.7439,15.6866,15.7038,93400.0
2010-07-06 13:40:00,27.39,27.41,27.32,27.33,59200.0,15.7038,15.7152,15.6636,15.6694,59200.0
2010-07-06 13:45:00,27.33,27.33,27.27,27.32,30500.0,15.6694,15.6694,15.635,15.6636,30500.0
2010-07-06 13:50:00,27.32,27.35,27.23,27.25,33400.0,15.6636,15.6808,15.612,15.6235,33400.0
2010-07-06 13:55:00,27.25,27.28,27.19,27.21,26400.0,15.6235,15.6407,15.5891,15.6006,26400.0
2010-07-06 14:00:00,27.21,27.25,27.2,27.21,36100.0,15.6006,15.6235,15.5948,15.6006,36100.0
2010-07-06 14:05:00,27.21,27.21,27.07,27.09,37600.0,15.6006,15.6006,15.5203,15.5318,37600.0
2010-07-06 14:10:00,27.09,27.12,27.02,27.04,36900.0,15.5318,15.549,15.4916,15.5031,36900.0
2010-07-06 14:15:00,27.05,27.16,27.05,27.13,31300.0,15.5088,15.5719,15.5088,15.5547,31300.0
2010-07-06 14:20:00,27.12,27.19,27.08,27.17,27300.0,15.549,15.5891,15.526,15.5776,27300.0
2010-07-06 14:25:00,27.17,27.26,27.17,27.21,31200.0,15.5776,15.6292,15.5776,15.6006,31200.0
2010-07-06 14:30:00,27.22,27.27,27.22,27.26,25700.0,15.6063,15.635,15.6063,15.6292,25700.0
2010-07-06 14:35:00,27.26,27.33,27.26,27.31,29800.0,15.6292,15.6694,15.6292,15.6579,29800.0
2010-07-06 14:40:00,27.31,27.32,27.23,27.23,36300.0,15.6579,15.6636,15.612,15.612,36300.0
2010-07-06 14:45:00,27.23,27.24,27.17,27.24,24800.0,15.612,15.6178,15.5776,15.6178,24800.0
2010-07-06 14:50:00,27.24,27.32,27.2,27.32,50000.0,15.6178,15.6636,15.5948,15.6636,50000.0
2010-07-06 14:55:00,27.31,27.32,27.21,27.22,102000.0,15.6579,15.6636,15.6006,15.6063,102000.0
2010-07-06 15:00:00,27.22,27.27,27.18,27.18,52900.0,15.6063,15.635,15.5834,15.5834,52900.0
2010-07-06 15:05:00,27.18,27.21,27.11,27.2,36500.0,15.5834,15.6006,15.5432,15.5948,36500.0
2010-07-06 15:10:00,27.2,27.24,27.13,27.23,46800.0,15.5948,15.6178,15.5547,15.612,46800.0
2010-07-06 15:15:00,27.23,27.27,27.12,27.13,51800.0,15.612,15.635,15.549,15.5547,51800.0
2010-07-06 15:20:00,27.13,27.18,27.05,27.08,49000.0,15.5547,15.5834,15.5088,15.526,49000.0
2010-07-06 15:25:00,27.1,27.19,27.08,27.16,54700.0,15.5375,15.5891,15.526,15.5719,54700.0
2010-07-06 15:30:00,27.16,27.23,27.14,27.21,52500.0,15.5719,15.612,15.5604,15.6006,52500.0
2010-07-06 15:35:00,27.22,27.23,27.15,27.15,57300.0,15.6063,15.612,15.5662,15.5662,57300.0
2010-07-06 15:40:00,27.15,27.28,27.14,27.26,88900.0,15.5662,15.6407,15.5604,15.6292,88900.0
2010-07-06 15:45:00,27.26,27.32,27.21,27.22,251600.0,15.6292,15.6636,15.6006,15.6063,251600.0
2010-07-06 15:50:00,27.23,27.27,27.18,27.19,100200.0,15.612,15.635,15.5834,15.5891,100200.0
2010-07-06 15:55:00,27.19,27.3,27.18,27.29,113900.0,15.5891,15.6522,15.5834,15.6464,113900.0
2010-07-07 09:30:00,27.18,27.55,27.18,27.54,72200.0,15.5834,15.7955,15.5834,15.7898,72200.0
2010-07-07 09:35:00,27.54,27.73,27.3,27.65,119100.0,15.7898,15.8987,15.6522,15.8528,119100.0
2010-07-07 09:40:00,27.66,27.77,27.5,27.69,110200.0,15.8586,15.9217,15.7668,15.8758,110200.0
2010-07-07 09:45:00,27.69,27.76,27.67,27.74,39700.0,15.8758,15.9159,15.8643,15.9045,39700.0
2010-07-07 09:50:00,27.74,27.82,27.72,27.79,57500.0,15.9045,15.9503,15.893,15.9331,57500.0
2010-07-07 09:55:00,27.8,27.88,27.78,27.8,32900.0,15.9389,15.9847,15.9274,15.9389,32900.0
2010-07-07 10:00:00,27.81,28.0,27.81,27.97,40400.0,15.9446,16.0535,15.9446,16.0363,40400.0
2010-07-07 10:05:00,27.97,27.97,27.85,27.87,20200.0,16.0363,16.0363,15.9675,15.979,20200.0
2010-07-07 10:10:00,27.88,27.96,27.87,27.93,24900.0,15.9847,16.0306,15.979,16.0134,24900.0
2010-07-07 10:15:00,27.94,27.94,27.84,27.85,22700.0,16.0191,16.0191,15.9618,15.9675,22700.0
2010-07-07 10:20:00,27.85,27.9,27.76,27.77,46900.0,15.9675,15.9962,15.9159,15.9217,46900.0
2010-07-07 10:25:00,27.76,27.79,27.72,27.73,33100.0,15.9159,15.9331,15.893,15.8987,33100.0
2010-07-07 10:30:00,27.74,27.86,27.72,27.83,50700.0,15.9045,15.9733,15.893,15.9561,50700.0
2010-07-07 10:35:00,27.83,27.96,27.83,27.89,41900.0,15.9561,16.0306,15.9561,15.9905,41900.0
2010-07-07 10:40:00,27.89,27.93,27.83,27.83,23600.0,15.9905,16.0134,15.9561,15.9561,23600.0
2010-07-07 10:45:00,27.84,27.91,27.83,27.91,50900.0,15.9618,16.0019,15.9561,16.0019,50900.0
2010-07-07 10:50:00,27.92,28.01,27.91,27.96,46800.0,16.0077,16.0593,16.0019,16.0306,46800.0
2010-07-07 10:55:00,27.97,27.98,27.92,27.95,18700.0,16.0363,16.0421,16.0077,16.0249,18700.0
2010-07-07 11:00:00,27.95,27.97,27.85,27.89,40800.0,16.0249,16.0363,15.9675,15.9905,40800.0
2010-07-07 11:05:00,27.89,27.89,27.85,27.88,24000.0,15.9905,15.9905,15.9675,15.9847,24000.0
2010-07-07 11:10:00,27.88,27.92,27.78,27.79,37500.0,15.9847,16.0077,15.9274,15.9331,37500.0
2010-07-07 11:15:00,27.8,27.8,27.74,27.74,32400.0,15.9389,15.9389,15.9045,15.9045,32400.0
2010-07-07 11:20:00,27.74,27.79,27.71,27.78,30100.0,15.9045,15.9331,15.8872,15.9274,30100.0
2010-07-07 11:25:00,27.8,27.81,27.73,27.78,33500.0,15.9389,15.9446,15.8987,15.9274,33500.0
2010-07-07 11:30:00,27.78,27.86,27.77,27.85,26100.0,15.9274,15.9733,15.9217,15.9675,26100.0
2010-07-07 11:35:00,27.87,27.87,27.82,27.84,30900.0,15.979,15.979,15.9503,15.9618,30900.0
2010-07-07 11:40:00,27.84,27.84,27.76,27.76,14800.0,15.9618,15.9618,15.9159,15.9159,14800.0
2010-07-07 11:45:00,27.76,27.77,27.71,27.72,29900.0,15.9159,15.9217,15.8872,15.893,29900.0
2010-07-07 11:50:00,27.72,27.79,27.7,27.72,27600.0,15.893,15.9331,15.8815,15.893,27600.0
2010-07-07 11:55:00,27.72,27.74,27.68,27.71,25300.0,15.893,15.9045,15.87,15.8872,25300.0
2010-07-07 12:00:00,27.73,27.76,27.7,27.76,18200.0,15.8987,15.9159,15.8815,15.9159,18200.0
2010-07-07 12:05:00,27.76,27.77,27.71,27.74,10000.0,15.9159,15.9217,15.8872,15.9045,10000.0
2010-07-07 12:10:00,27.74,27.79,27.73,27.75,15100.0,15.9045,15.9331,15.8987,15.9102,15100.0
2010-07-07 12:15:00,27.75,27.8,27.73,27.73,12400.0,15.9102,15.9389,15.8987,15.8987,12400.0
2010-07-07 12:20:00,27.72,27.75,27.71,27.73,17100.0,15.893,15.9102,15.8872,15.8987,17100.0
2010-07-07 12:25:00,27.73,27.78,27.72,27.78,23700.0,15.8987,15.9274,15.893,15.9274,23700.0
2010-07-07 12:30:00,27.81,27.88,27.8,27.87,34700.0,15.9446,15.9847,15.9389,15.979,34700.0
2010-07-07 12:35:00,27.87,27.92,27.86,27.9,36700.0,15.979,16.0077,15.9733,15.9962,36700.0
2010-07-07 12:40:00,27.89,27.91,27.86,27.9,20300.0,15.9905,16.0019,15.9733,15.9962,20300.0
2010-07-07 12:45:00,27.91,27.94,27.88,27.9,15500.0,16.0019,16.0191,15.9847,15.9962,15500.0
2010-07-07 12:50:00,27.9,27.94,27.86,27.92,29100.0,15.9962,16.0191,15.9733,16.0077,29100.0
2010-07-07 12:55:00,27.92,27.92,27.88,27.89,7400.0,16.0077,16.0077,15.9847,15.9905,7400.0
2010-07-07 13:00:00,27.9,27.94,27.9,27.93,12200.0,15.9962,16.0191,15.9962,16.0134,12200.0
2010-07-07 13:05:00,27.94,27.98,27.93,27.94,10600.0,16.0191,16.0421,16.0134,16.0191,10600.0
2010-07-07 13:10:00,27.94,28.04,27.92,28.04,47200.0,16.0191,16.0765,16.0077,16.0765,47200.0
2010-07-07 13:15:00,28.04,28.09,27.99,28.06,44100.0,16.0765,16.1051,16.0478,16.0879,44100.0
2010-07-07 13:20:00,28.06,28.07,28.01,28.06,14900.0,16.0879,16.0937,16.0593,16.0879,14900.0
2010-07-07 13:25:00,28.06,28.13,28.06,28.1,29600.0,16.0879,16.1281,16.0879,16.1109,29600.0
2010-07-07 13:30:00,28.11,28.11,28.03,28.03,34500.0,16.1166,16.1166,16.0707,16.0707,34500.0
2010-07-07 13:35:00,28.03,28.08,28.03,28.07,15300.0,16.0707,16.0994,16.0707,16.0937,15300.0
2010-07-07 13:40:00,28.07,28.08,28.03,28.07,12200.0,16.0937,16.0994,16.0707,16.0937,12200.0
2010-07-07 13:45:00,28.06,28.12,28.05,28.12,19000.0,16.0879,16.1223,16.0822,16.1223,19000.0
2010-07-07 13:50:00,28.12,28.12,28.06,28.1,27600.0,16.1223,16.1223,16.0879,16.1109,27600.0
2010-07-07 13:55:00,28.11,28.15,28.08,28.12,24900.0,16.1166,16.1395,16.0994,16.1223,24900.0
2010-07-07 14:00:00,28.13,28.16,28.1,28.12,19500.0,16.1281,16.1453,16.1109,16.1223,19500.0
2010-07-07 14:05:00,28.14,28.19,28.13,28.18,63500.0,16.1338,16.1625,16.1281,16.1567,63500.0
2010-07-07 14:10:00,28.18,28.23,28.17,28.23,57800.0,16.1567,16.1854,16.151,16.1854,57800.0
2010-07-07 14:15:00,28.23,28.23,28.17,28.17,21800.0,16.1854,16.1854,16.151,16.151,21800.0
2010-07-07 14:20:00,28.17,28.18,28.15,28.15,22700.0,16.151,16.1567,16.1395,16.1395,22700.0
2010-07-07 14:25:00,28.15,28.16,28.13,28.14,12600.0,16.1395,16.1453,16.1281,16.1338,12600.0
2010-07-07 14:30:00,28.13,28.15,28.08,28.09,24000.0,16.1281,16.1395,16.0994,16.1051,24000.0
2010-07-07 14:35:00,28.09,28.14,28.07,28.07,24200.0,16.1051,16.1338,16.0937,16.0937,24200.0
2010-07-07 14:40:00,28.08,28.15,28.08,28.12,18100.0,16.0994,16.1395,16.0994,16.1223,18100.0
2010-07-07 14:45:00,28.12,28.16,28.1,28.11,33500.0,16.1223,16.1453,16.1109,16.1166,33500.0
2010-07-07 14:50:00,28.12,28.17,28.11,28.17,33700.0,16.1223,16.151,16.1166,16.151,33700.0
2010-07-07 14:55:00,28.17,28.22,28.14,28.2,48900.0,16.151,16.1797,16.1338,16.1682,48900.0
2010-07-07 15:00:00,28.21,28.21,28.15,28.16,30700.0,16.1739,16.1739,16.1395,16.1453,30700.0
2010-07-07 15:05:00,28.16,28.19,28.16,28.18,28100.0,16.1453,16.1625,16.1453,16.1567,28100.0
2010-07-07 15:10:00,28.2,28.26,28.19,28.26,39100.0,16.1682,16.2026,16.1625,16.2026,39100.0
2010-07-07 15:15:00,28.26,28.3,28.25,28.27,64200.0,16.2026,16.2255,16.1969,16.2083,64200.0
2010-07-07 15:20:00,28.27,28.34,28.25,28.3,75900.0,16.2083,16.2485,16.1969,16.2255,75900.0
2010-07-07 15:25:00,28.3,28.33,28.27,28.31,73600.0,16.2255,16.2427,16.2083,16.2313,73600.0
2010-07-07 15:30:00,28.31,28.4,28.31,28.39,59200.0,16.2313,16.2829,16.2313,16.2771,59200.0
2010-07-07 15:35:00,28.39,28.5,28.38,28.46,201900.0,16.2771,16.3402,16.2714,16.3173,201900.0
2010-07-07 15:40:00,28.47,28.54,28.42,28.54,100200.0,16.323,16.3631,16.2943,16.3631,100200.0
2010-07-07 15:45:00,28.53,28.6,28.51,28.59,229400.0,16.3574,16.3975,16.3459,16.3918,229400.0
2010-07-07 15:50:00,28.59,28.65,28.59,28.65,354800.0,16.3918,16.4262,16.3918,16.4262,354800.0
2010-07-07 15:55:00,28.65,28.69,28.62,28.65,382200.0,16.4262,16.4491,16.409,16.4262,382200.0
2010-07-08 09:30:00,28.9,29.0,28.77,28.89,72400.0,16.5695,16.6269,16.495,16.5638,72400.0
2010-07-08 09:35:00,28.89,29.0,28.81,28.98,98900.0,16.5638,16.6269,16.5179,16.6154,98900.0
2010-07-08 09:40:00,28.98,28.98,28.74,28.76,81200.0,16.6154,16.6154,16.4778,16.4893,81200.0
2010-07-08 09:45:00,28.77,28.79,28.66,28.67,57500.0,16.495,16.5065,16.4319,16.4377,57500.0
2010-07-08 09:50:00,28.68,28.69,28.53,28.54,53700.0,16.4434,16.4491,16.3574,16.3631,53700.0
2010-07-08 09:55:00,28.54,28.55,28.44,28.53,55500.0,16.3631,16.3689,16.3058,16.3574,55500.0
2010-07-08 10:00:00,28.54,28.58,28.48,28.49,54900.0,16.3631,16.3861,16.3287,16.3345,54900.0
2010-07-08 10:05:00,28.48,28.48,28.33,28.4,78400.0,16.3287,16.3287,16.2427,16.2829,78400.0
2010-07-08 10:10:00,28.41,28.51,28.37,28.48,73000.0,16.2886,16.3459,16.2657,16.3287,73000.0
2010-07-08 10:15:00,28.49,28.51,28.42,28.47,32900.0,16.3345,16.3459,16.2943,16.323,32900.0
2010-07-08 10:20:00,28.48,28.56,28.45,28.53,45100.0,16.3287,16.3746,16.3115,16.3574,45100.0
2010-07-08 10:25:00,28.54,28.57,28.52,28.57,49600.0,16.3631,16.3803,16.3517,16.3803,49600.0
2010-07-08 10:30:00,28.56,28.57,28.49,28.53,46600.0,16.3746,16.3803,16.3345,16.3574,46600.0
2010-07-08 10:35:00,28.52,28.53,28.44,28.51,62800.0,16.3517,16.3574,16.3058,16.3459,62800.0
2010-07-08 10:40:00,28.51,28.51,28.42,28.42,49500.0,16.3459,16.3459,16.2943,16.2943,49500.0
2010-07-08 10:45:00,28.42,28.48,28.39,28.47,50800.0,16.2943,16.3287,16.2771,16.323,50800.0
2010-07-08 10:50:00,28.47,28.48,28.37,28.39,93700.0,16.323,16.3287,16.2657,16.2771,93700.0
2010-07-08 10:55:00,28.39,28.4,28.35,28.37,91000.0,16.2771,16.2829,16.2542,16.2657,91000.0
2010-07-08 11:00:00,28.37,28.37,28.15,28.23,135900.0,16.2657,16.2657,16.1395,16.1854,135900.0
2010-07-08 11:05:00,28.23,28.29,28.16,28.21,104400.0,16.1854,16.2198,16.1453,16.1739,104400.0
2010-07-08 11:10:00,28.21,28.21,28.1,28.1,66500.0,16.1739,16.1739,16.1109,16.1109,66500.0
2010-07-08 11:15:00,28.1,28.2,28.08,28.18,47200.0,16.1109,16.1682,16.0994,16.1567,47200.0
2010-07-08 11:20:00,28.19,28.28,28.18,28.28,35400.0,16.1625,16.2141,16.1567,16.2141,35400.0
2010-07-08 11:25:00,28.28,28.3,28.15,28.17,35400.0,16.2141,16.2255,16.1395,16.151,35400.0
2010-07-08 11:30:00,28.18,28.2,28.11,28.11,43700.0,16.1567,16.1682,16.1166,16.1166,43700.0
2010-07-08 11:35:00,28.11,28.24,28.11,28.17,37400.0,16.1166,16.1911,16.1166,16.151,37400.0
2010-07-08 11:40:00,28.17,28.19,28.07,28.08,35000.0,16.151,16.1625,16.0937,16.0994,35000.0
2010-07-08 11:45:00,28.08,28.08,27.98,28.01,67400.0,16.0994,16.0994,16.0421,16.0593,67400.0
2010-07-08 11:50:00,28.01,28.01,27.93,27.95,51200.0,16.0593,16.0593,16.0134,16.0249,51200.0
2010-07-08 11:55:00,27.95,28.01,27.95,27.99,59700.0,16.0249,16.0593,16.0249,16.0478,59700.0
2010-07-08 12:00:00,27.99,28.0,27.91,27.96,35400.0,16.0478,16.0535,16.0019,16.0306,35400.0
2010-07-08 12:05:00,27.96,28.03,27.93,27.98,47900.0,16.0306,16.0707,16.0134,16.0421,47900.0
2010-07-08 12:10:00,27.99,28.02,27.98,28.0,37200.0,16.0478,16.065,16.0421,16.0535,37200.0
2010-07-08 12:15:00,28.0,28.13,27.97,28.13,33900.0,16.0535,16.1281,16.0363,16.1281,33900.0
2010-07-08 12:20:00,28.13,28.17,28.08,28.13,39100.0,16.1281,16.151,16.0994,16.1281,39100.0
2010-07-08 12:25:00,28.13,28.19,28.09,28.14,38400.0,16.1281,16.1625,16.1051,16.1338,38400.0
2010-07-08 12:30:00,28.14,28.16,28.12,28.15,131400.0,16.1338,16.1453,16.1223,16.1395,131400.0
2010-07-08 12:35:00,28.16,28.28,28.15,28.28,164100.0,16.1453,16.2141,16.1395,16.2141,164100.0
2010-07-08 12:40:00,28.28,28.31,28.24,28.31,103200.0,16.2141,16.2313,16.1911,16.2313,103200.0
2010-07-08 12:45:00,28.31,28.37,28.31,28.36,56100.0,16.2313,16.2657,16.2313,16.2599,56100.0
2010-07-08 12:50:00,28.37,28.43,28.36,28.43,51500.0,16.2657,16.3001,16.2599,16.3001,51500.0
2010-07-08 12:55:00,28.43,28.43,28.3,28.33,126500.0,16.3001,16.3001,16.2255,16.2427,126500.0
2010-07-08 13:00:00,28.33,28.43,28.32,28.41,186700.0,16.2427,16.3001,16.237,16.2886,186700.0
2010-07-08 13:05:00,28.41,28.54,28.41,28.52,92900.0,16.2886,16.3631,16.2886,16.3517,92900.0
2010-07-08 13:10:00,28.53,28.6,28.51,28.52,153000.0,16.3574,16.3975,16.3459,16.3517,153000.0
2010-07-08 13:15:00,28.52,28.66,28.51,28.62,126700.0,16.3517,16.4319,16.3459,16.409,126700.0
2010-07-08 13:20:00,28.62,28.66,28.6,28.63,42600.0,16.409,16.4319,16.3975,16.4147,42600.0
2010-07-08 13:25:00,28.63,28.63,28.5,28.5,70100.0,16.4147,16.4147,16.3402,16.3402,70100.0
2010-07-08 13:30:00,28.5,28.55,28.49,28.5,45000.0,16.3402,16.3689,16.3345,16.3402,45000.0
2010-07-08 13:35:00,28.5,28.58,28.5,28.53,62300.0,16.3402,16.3861,16.3402,16.3574,62300.0
2010-07-08 13:40:00,28.53,28.55,28.51,28.54,39100.0,16.3574,16.3689,16.3459,16.3631,39100.0
2010-07-08 13:45:00,28.55,28.58,28.52,28.58,43600.0,16.3689,16.3861,16.3517,16.3861,43600.0
2010-07-08 13:50:00,28.58,28.6,28.5,28.5,70800.0,16.3861,16.3975,16.3402,16.3402,70800.0
2010-07-08 13:55:00,28.5,28.52,28.47,28.51,49500.0,16.3402,16.3517,16.323,16.3459,49500.0
2010-07-08 14:00:00,28.52,28.66,28.51,28.55,56400.0,16.3517,16.4319,16.3459,16.3689,56400.0
2010-07-08 14:05:00,28.56,28.56,28.5,28.5,54800.0,16.3746,16.3746,16.3402,16.3402,54800.0
2010-07-08 14:10:00,28.5,28.51,28.41,28.43,65500.0,16.3402,16.3459,16.2886,16.3001,65500.0
2010-07-08 14:15:00,28.43,28.43,28.33,28.4,90500.0,16.3001,16.3001,16.2427,16.2829,90500.0
2010-07-08 14:20:00,28.4,28.4,28.35,28.4,62100.0,16.2829,16.2829,16.2542,16.2829,62100.0
2010-07-08 14:25:00,28.4,28.47,28.4,28.46,40600.0,16.2829,16.323,16.2829,16.3173,40600.0
2010-07-08 14:30:00,28.46,28.5,28.43,28.44,22400.0,16.3173,16.3402,16.3001,16.3058,22400.0
2010-07-08 14:35:00,28.45,28.46,28.43,28.45,28500.0,16.3115,16.3173,16.3001,16.3115,28500.0
2010-07-08 14:40:00,28.45,28.54,28.45,28.51,33300.0,16.3115,16.3631,16.3115,16.3459,33300.0
2010-07-08 14:45:00,28.51,28.52,28.48,28.52,19000.0,16.3459,16.3517,16.3287,16.3517,19000.0
2010-07-08 14:50:00,28.51,28.52,28.49,28.51,23700.0,16.3459,16.3517,16.3345,16.3459,23700.0
2010-07-08 14:55:00,28.51,28.59,28.49,28.55,60400.0,16.3459,16.3918,16.3345,16.3689,60400.0
2010-07-08 15:00:00,28.54,28.56,28.44,28.49,74000.0,16.3631,16.3746,16.3058,16.3345,74000.0
2010-07-08 15:05:00,28.49,28.49,28.39,28.41,61300.0,16.3345,16.3345,16.2771,16.2886,61300.0
2010-07-08 15:10:00,28.42,28.45,28.38,28.43,41100.0,16.2943,16.3115,16.2714,16.3001,41100.0
2010-07-08 15:15:00,28.44,28.52,28.44,28.51,70900.0,16.3058,16.3517,16.3058,16.3459,70900.0
2010-07-08 15:20:00,28.51,28.62,28.5,28.62,76800.0,16.3459,16.409,16.3402,16.409,76800.0
2010-07-08 15:25:00,28.62,28.62,28.54,28.6,48900.0,16.409,16.409,16.3631,16.3975,48900.0
2010-07-08 15:30:00,28.6,28.67,28.59,28.63,93100.0,16.3975,16.4377,16.3918,16.4147,93100.0
2010-07-08 15:35:00,28.63,28.75,28.63,28.73,95600.0,16.4147,16.4835,16.4147,16.4721,95600.0
2010-07-08 15:40:00,28.74,28.78,28.69,28.77,91300.0,16.4778,16.5007,16.4491,16.495,91300.0
2010-07-08 15:45:00,28.77,28.79,28.7,28.71,125800.0,16.495,16.5065,16.4549,16.4606,125800.0
2010-07-08 15:50:00,28.71,28.76,28.65,28.67,143100.0,16.4606,16.4893,16.4262,16.4377,143100.0
2010-07-08 15:55:00,28.66,28.72,28.66,28.7,187900.0,16.4319,16.4663,16.4319,16.4549,187900.0
2010-07-09 09:30:00,29.31,29.47,29.17,29.37,152600.0,16.8046,16.8963,16.7243,16.839,152600.0
2010-07-09 09:35:00,29.37,29.38,29.23,29.34,85300.0,16.839,16.8447,16.7587,16.8218,85300.0
2010-07-09 09:40:00,29.34,29.39,29.26,29.34,91400.0,16.8218,16.8505,16.7759,16.8218,91400.0
2010-07-09 09:45:00,29.34,29.38,29.28,29.37,129600.0,16.8218,16.8447,16.7874,16.839,129600.0
2010-07-09 09:50:00,29.36,29.39,29.32,29.33,122300.0,16.8333,16.8505,16.8103,16.8161,122300.0
2010-07-09 09:55:00,29.34,29.47,29.25,29.43,87100.0,16.8218,16.8963,16.7702,16.8734,87100.0
2010-07-09 10:00:00,29.44,29.6,29.43,29.6,94100.0,16.8791,16.9709,16.8734,16.9709,94100.0
2010-07-09 10:05:00,29.6,29.66,29.47,29.5,129600.0,16.9709,17.0053,16.8963,16.9135,129600.0
2010-07-09 10:10:00,29.5,29.56,29.47,29.53,91500.0,16.9135,16.9479,16.8963,16.9307,91500.0
2010-07-09 10:15:00,29.53,29.58,29.5,29.55,130900.0,16.9307,16.9594,16.9135,16.9422,130900.0
2010-07-09 10:20:00,29.56,29.63,29.48,29.63,57600.0,16.9479,16.9881,16.9021,16.9881,57600.0
2010-07-09 10:25:00,29.62,29.63,29.55,29.55,114100.0,16.9823,16.9881,16.9422,16.9422,114100.0
2010-07-09 10:30:00,29.56,29.58,29.46,29.56,99500.0,16.9479,16.9594,16.8906,16.9479,99500.0
2010-07-09 10:35:00,29.56,29.73,29.54,29.7,114000.0,16.9479,17.0454,16.9365,17.0282,114000.0
2010-07-09 10:40:00,29.7,29.83,29.7,29.82,110100.0,17.0282,17.1027,17.0282,17.097,110100.0
2010-07-09 10:45:00,29.82,29.83,29.77,29.78,119500.0,17.097,17.1027,17.0683,17.0741,119500.0
2010-07-09 10:50:00,29.78,29.9,29.78,29.89,52100.0,17.0741,17.1429,17.0741,17.1371,52100.0
2010-07-09 10:55:00,29.89,29.91,29.79,29.8,92700.0,17.1371,17.1486,17.0798,17.0855,92700.0
2010-07-09 11:00:00,29.81,29.84,29.77,29.84,107600.0,17.0913,17.1085,17.0683,17.1085,107600.0
2010-07-09 11:05:00,29.84,29.88,29.83,29.84,80800.0,17.1085,17.1314,17.1027,17.1085,80800.0
2010-07-09 11:10:00,29.84,29.85,29.79,29.81,140000.0,17.1085,17.1142,17.0798,17.0913,140000.0
2010-07-09 11:15:00,29.81,29.9,29.8,29.89,56800.0,17.0913,17.1429,17.0855,17.1371,56800.0
2010-07-09 11:20:00,29.9,29.94,29.88,29.91,41800.0,17.1429,17.1658,17.1314,17.1486,41800.0
2010-07-09 11:25:00,29.91,29.92,29.85,29.9,80900.0,17.1486,17.1543,17.1142,17.1429,80900.0
2010-07-09 11:30:00,29.9,29.96,29.9,29.93,67700.0,17.1429,17.1773,17.1429,17.1601,67700.0
2010-07-09 11:35:00,29.93,30.01,29.93,30.0,77900.0,17.1601,17.2059,17.1601,17.2002,77900.0
2010-07-09 11:40:00,30.0,30.05,29.98,30.0,78300.0,17.2002,17.2289,17.1887,17.2002,78300.0
2010-07-09 11:45:00,30.0,30.02,29.95,29.99,42700.0,17.2002,17.2117,17.1715,17.1945,42700.0
2010-07-09 11:50:00,29.99,30.01,29.96,29.99,45600.0,17.1945,17.2059,17.1773,17.1945,45600.0
2010-07-09 11:55:00,29.99,30.02,29.95,29.95,130700.0,17.1945,17.2117,17.1715,17.1715,130700.0
2010-07-09 12:00:00,29.95,29.96,29.87,29.92,91700.0,17.1715,17.1773,17.1257,17.1543,91700.0
2010-07-09 12:05:00,29.91,29.95,29.9,29.92,44900.0,17.1486,17.1715,17.1429,17.1543,44900.0
2010-07-09 12:10:00,29.92,29.93,29.83,29.83,41800.0,17.1543,17.1601,17.1027,17.1027,41800.0
2010-07-09 12:15:00,29.83,29.85,29.76,29.85,45100.0,17.1027,17.1142,17.0626,17.1142,45100.0
2010-07-09 12:20:00,29.85,29.86,29.81,29.84,145400.0,17.1142,17.1199,17.0913,17.1085,145400.0
2010-07-09 12:25:00,29.84,29.86,29.79,29.81,69600.0,17.1085,17.1199,17.0798,17.0913,69600.0
2010-07-09 12:30:00,29.81,29.81,29.72,29.75,34200.0,17.0913,17.0913,17.0397,17.0569,34200.0
2010-07-09 12:35:00,29.75,29.76,29.72,29.75,31700.0,17.0569,17.0626,17.0397,17.0569,31700.0
2010-07-09 12:40:00,29.75,29.76,29.71,29.73,53300.0,17.0569,17.0626,17.0339,17.0454,53300.0
2010-07-09 12:45:00,29.74,29.78,29.73,29.75,46100.0,17.0511,17.0741,17.0454,17.0569,46100.0
2010-07-09 12:50:00,29.75,29.78,29.72,29.73,34900.0,17.0569,17.0741,17.0397,17.0454,34900.0
2010-07-09 12:55:00,29.73,29.8,29.73,29.77,38800.0,17.0454,17.0855,17.0454,17.0683,38800.0
2010-07-09 13:00:00,29.77,29.78,29.73,29.75,51600.0,17.0683,17.0741,17.0454,17.0569,51600.0
2010-07-09 13:05:00,29.75,29.78,29.74,29.75,27300.0,17.0569,17.0741,17.0511,17.0569,27300.0
2010-07-09 13:10:00,29.75,29.75,29.66,29.69,43500.0,17.0569,17.0569,17.0053,17.0225,43500.0
2010-07-09 13:15:00,29.69,29.7,29.65,29.65,31500.0,17.0225,17.0282,16.9995,16.9995,31500.0
2010-07-09 13:20:00,29.65,29.7,29.61,29.62,38400.0,16.9995,17.0282,16.9766,16.9823,38400.0
2010-07-09 13:25:00,29.62,29.65,29.6,29.6,30400.0,16.9823,16.9995,16.9709,16.9709,30400.0
2010-07-09 13:30:00,29.6,29.62,29.58,29.6,51700.0,16.9709,16.9823,16.9594,16.9709,51700.0
2010-07-09 13:35:00,29.6,29.65,29.57,29.63,61800.0,16.9709,16.9995,16.9537,16.9881,61800.0
2010-07-09 13:40:00,29.64,29.66,29.58,29.59,90500.0,16.9938,17.0053,16.9594,16.9651,90500.0
2010-07-09 13:45:00,29.59,29.6,29.54,29.58,56100.0,16.9651,16.9709,16.9365,16.9594,56100.0
2010-07-09 13:50:00,29.58,29.63,29.55,29.63,73200.0,16.9594,16.9881,16.9422,16.9881,73200.0
2010-07-09 13:55:00,29.63,29.65,29.62,29.65,18700.0,16.9881,16.9995,16.9823,16.9995,18700.0
2010-07-09 14:00:00,29.65,29.66,29.63,29.66,16800.0,16.9995,17.0053,16.9881,17.0053,16800.0
2010-07-09 14:05:00,29.66,29.69,29.62,29.62,36300.0,17.0053,17.0225,16.9823,16.9823,36300.0
2010-07-09 14:10:00,29.62,29.62,29.59,29.6,24700.0,16.9823,16.9823,16.9651,16.9709,24700.0
2010-07-09 14:15:00,29.6,29.63,29.57,29.61,31800.0,16.9709,16.9881,16.9537,16.9766,31800.0
2010-07-09 14:20:00,29.62,29.65,29.6,29.64,28200.0,16.9823,16.9995,16.9709,16.9938,28200.0
2010-07-09 14:25:00,29.64,29.64,29.61,29.63,32500.0,16.9938,16.9938,16.9766,16.9881,32500.0
2010-07-09 14:30:00,29.63,29.64,29.6,29.6,43200.0,16.9881,16.9938,16.9709,16.9709,43200.0
2010-07-09 14:35:00,29.6,29.6,29.56,29.57,37900.0,16.9709,16.9709,16.9479,16.9537,37900.0
2010-07-09 14:40:00,29.58,29.63,29.57,29.63,41800.0,16.9594,16.9881,16.9537,16.9881,41800.0
2010-07-09 14:45:00,29.63,29.64,29.61,29.64,35700.0,16.9881,16.9938,16.9766,16.9938,35700.0
2010-07-09 14:50:00,29.64,29.68,29.63,29.68,65100.0,16.9938,17.0167,16.9881,17.0167,65100.0
2010-07-09 14:55:00,29.68,29.7,29.66,29.67,105400.0,17.0167,17.0282,17.0053,17.011,105400.0
2010-07-09 15:00:00,29.68,29.71,29.66,29.67,58300.0,17.0167,17.0339,17.0053,17.011,58300.0
2010-07-09 15:05:00,29.67,29.69,29.66,29.67,44500.0,17.011,17.0225,17.0053,17.011,44500.0
2010-07-09 15:10:00,29.67,29.73,29.66,29.72,61700.0,17.011,17.0454,17.0053,17.0397,61700.0
2010-07-09 15:15:00,29.73,29.74,29.69,29.71,58600.0,17.0454,17.0511,17.0225,17.0339,58600.0
2010-07-09 15:20:00,29.71,29.73,29.68,29.72,88500.0,17.0339,17.0454,17.0167,17.0397,88500.0
2010-07-09 15:25:00,29.73,29.73,29.61,29.63,84000.0,17.0454,17.0454,16.9766,16.9881,84000.0
2010-07-09 15:30:00,29.63,29.67,29.6,29.66,78200.0,16.9881,17.011,16.9709,17.0053,78200.0
2010-07-09 15:35:00,29.66,29.73,29.65,29.72,73300.0,17.0053,17.0454,16.9995,17.0397,73300.0
2010-07-09 15:40:00,29.73,29.8,29.73,29.79,101000.0,17.0454,17.0855,17.0454,17.0798,101000.0
2010-07-09 15:45:00,29.79,29.82,29.75,29.8,145000.0,17.0798,17.097,17.0569,17.0855,145000.0
2010-07-09 15:50:00,29.78,29.83,29.77,29.83,91900.0,17.0741,17.1027,17.0683,17.1027,91900.0
2010-07-09 15:55:00,29.83,29.85,29.8,29.8,139100.0,17.1027,17.1142,17.0855,17.0855,139100.0
2010-07-12 09:30:00,29.82,29.9,29.67,29.89,63400.0,17.097,17.1429,17.011,17.1371,63400.0
2010-07-12 09:35:00,29.89,30.11,29.87,30.05,100400.0,17.1371,17.2633,17.1257,17.2289,100400.0
2010-07-12 09:40:00,30.06,30.25,30.04,30.15,85000.0,17.2346,17.3435,17.2231,17.2862,85000.0
2010-07-12 09:45:00,30.15,30.22,30.14,30.19,47400.0,17.2862,17.3263,17.2805,17.3091,47400.0
2010-07-12 09:50:00,30.19,30.2,30.02,30.03,56700.0,17.3091,17.3149,17.2117,17.2174,56700.0
2010-07-12 09:55:00,30.02,30.05,29.94,30.02,50400.0,17.2117,17.2289,17.1658,17.2117,50400.0
2010-07-12 10:00:00,30.03,30.08,30.01,30.04,39300.0,17.2174,17.2461,17.2059,17.2231,39300.0
2010-07-12 10:05:00,30.04,30.04,29.86,29.88,50300.0,17.2231,17.2231,17.1199,17.1314,50300.0
2010-07-12 10:10:00,29.88,29.88,29.76,29.77,61600.0,17.1314,17.1314,17.0626,17.0683,61600.0
2010-07-12 10:15:00,29.77,29.78,29.69,29.74,88800.0,17.0683,17.0741,17.0225,17.0511,88800.0
2010-07-12 10:20:00,29.75,29.77,29.6,29.63,55400.0,17.0569,17.0683,16.9709,16.9881,55400.0
2010-07-12 10:25:00,29.63,29.66,29.56,29.59,43700.0,16.9881,17.0053,16.9479,16.9651,43700.0
2010-07-12 10:30:00,29.58,29.6,29.53,29.56,44000.0,16.9594,16.9709,16.9307,16.9479,44000.0
2010-07-12 10:35:00,29.57,29.64,29.57,29.62,28800.0,16.9537,16.9938,16.9537,16.9823,28800.0
2010-07-12 10:40:00,29.62,29.62,29.49,29.52,92600.0,16.9823,16.9823,16.9078,16.925,92600.0
2010-07-12 10:45:00,29.52,29.52,29.41,29.42,100200.0,16.925,16.925,16.8619,16.8677,100200.0
2010-07-12 10:50:00,29.41,29.48,29.39,29.45,48000.0,16.8619,16.9021,16.8505,16.8849,48000.0
2010-07-12 10:55:00,29.43,29.47,29.38,29.46,42800.0,16.8734,16.8963,16.8447,16.8906,42800.0
2010-07-12 11:00:00,29.47,29.48,29.3,29.35,67400.0,16.8963,16.9021,16.7989,16.8275,67400.0
2010-07-12 11:05:00,29.35,29.36,29.3,29.34,50100.0,16.8275,16.8333,16.7989,16.8218,50100.0
2010-07-12 11:10:00,29.34,29.42,29.29,29.42,41100.0,16.8218,16.8677,16.7931,16.8677,41100.0
2010-07-12 11:15:00,29.42,29.43,29.4,29.41,41200.0,16.8677,16.8734,16.8562,16.8619,41200.0
2010-07-12 11:20:00,29.41,29.41,29.32,29.35,52400.0,16.8619,16.8619,16.8103,16.8275,52400.0
2010-07-12 11:25:00,29.35,29.37,29.31,29.34,47400.0,16.8275,16.839,16.8046,16.8218,47400.0
2010-07-12 11:30:00,29.33,29.37,29.32,29.36,54700.0,16.8161,16.839,16.8103,16.8333,54700.0
2010-07-12 11:35:00,29.36,29.39,29.34,29.37,25300.0,16.8333,16.8505,16.8218,16.839,25300.0
2010-07-12 11:40:00,29.38,29.44,29.36,29.43,10400.0,16.8447,16.8791,16.8333,16.8734,10400.0
2010-07-12 11:45:00,29.43,29.47,29.43,29.43,17400.0,16.8734,16.8963,16.8734,16.8734,17400.0
2010-07-12 11:50:00,29.44,29.49,29.42,29.48,28400.0,16.8791,16.9078,16.8677,16.9021,28400.0
2010-07-12 11:55:00,29.48,29.5,29.46,29.48,36700.0,16.9021,16.9135,16.8906,16.9021,36700.0
2010-07-12 12:00:00,29.48,29.57,29.48,29.52,31500.0,16.9021,16.9537,16.9021,16.925,31500.0
2010-07-12 12:05:00,29.53,29.62,29.52,29.62,30200.0,16.9307,16.9823,16.925,16.9823,30200.0
2010-07-12 12:10:00,29.62,29.69,29.6,29.63,39000.0,16.9823,17.0225,16.9709,16.9881,39000.0
2010-07-12 12:15:00,29.64,29.64,29.58,29.61,52300.0,16.9938,16.9938,16.9594,16.9766,52300.0
2010-07-12 12:20:00,29.61,29.61,29.55,29.58,40400.0,16.9766,16.9766,16.9422,16.9594,40400.0
2010-07-12 12:25:00,29.58,29.61,29.53,29.53,40400.0,16.9594,16.9766,16.9307,16.9307,40400.0
2010-07-12 12:30:00,29.53,29.54,29.47,29.5,43200.0,16.9307,16.9365,16.8963,16.9135,43200.0
2010-07-12 12:35:00,29.5,29.6,29.49,29.59,35800.0,16.9135,16.9709,16.9078,16.9651,35800.0
2010-07-12 12:40:00,29.6,29.61,29.57,29.58,48300.0,16.9709,16.9766,16.9537,16.9594,48300.0
2010-07-12 12:45:00,29.58,29.58,29.46,29.49,52000.0,16.9594,16.9594,16.8906,16.9078,52000.0
2010-07-12 12:50:00,29.49,29.5,29.43,29.5,41600.0,16.9078,16.9135,16.8734,16.9135,41600.0
2010-07-12 12:55:00,29.5,29.5,29.39,29.39,53500.0,16.9135,16.9135,16.8505,16.8505,53500.0
2010-07-12 13:00:00,29.39,29.41,29.36,29.4,20300.0,16.8505,16.8619,16.8333,16.8562,20300.0
2010-07-12 13:05:00,29.4,29.51,29.38,29.5,33900.0,16.8562,16.9193,16.8447,16.9135,33900.0
2010-07-12 13:10:00,29.5,29.51,29.43,29.46,43900.0,16.9135,16.9193,16.8734,16.8906,43900.0
2010-07-12 13:15:00,29.46,29.53,29.44,29.49,52400.0,16.8906,16.9307,16.8791,16.9078,52400.0
2010-07-12 13:20:00,29.49,29.51,29.44,29.46,41200.0,16.9078,16.9193,16.8791,16.8906,41200.0
2010-07-12 13:25:00,29.47,29.47,29.42,29.45,26200.0,16.8963,16.8963,16.8677,16.8849,26200.0
2010-07-12 13:30:00,29.45,29.52,29.44,29.52,28600.0,16.8849,16.925,16.8791,16.925,28600.0
2010-07-12 13:35:00,29.52,29.54,29.51,29.52,28300.0,16.925,16.9365,16.9193,16.925,28300.0
2010-07-12 13:40:00,29.52,29.53,29.44,29.45,31600.0,16.925,16.9307,16.8791,16.8849,31600.0
2010-07-12 13:45:00,29.45,29.47,29.44,29.47,17600.0,16.8849,16.8963,16.8791,16.8963,17600.0
2010-07-12 13:50:00,29.47,29.58,29.46,29.58,31600.0,16.8963,16.9594,16.8906,16.9594,31600.0
2010-07-12 13:55:00,29.58,29.58,29.51,29.54,55500.0,16.9594,16.9594,16.9193,16.9365,55500.0
2010-07-12 14:00:00,29.55,29.57,29.53,29.56,57600.0,16.9422,16.9537,16.9307,16.9479,57600.0
2010-07-12 14:05:00,29.56,29.56,29.44,29.48,64200.0,16.9479,16.9479,16.8791,16.9021,64200.0
2010-07-12 14:10:00,29.48,29.51,29.46,29.51,12200.0,16.9021,16.9193,16.8906,16.9193,12200.0
2010-07-12 14:15:00,29.51,29.52,29.42,29.42,55600.0,16.9193,16.925,16.8677,16.8677,55600.0
2010-07-12 14:20:00,29.42,29.44,29.39,29.42,57900.0,16.8677,16.8791,16.8505,16.8677,57900.0
2010-07-12 14:25:00,29.41,29.44,29.39,29.44,17400.0,16.8619,16.8791,16.8505,16.8791,17400.0
2010-07-12 14:30:00,29.44,29.44,29.39,29.4,29200.0,16.8791,16.8791,16.8505,16.8562,29200.0
2010-07-12 14:35:00,29.4,29.5,29.4,29.5,39500.0,16.8562,16.9135,16.8562,16.9135,39500.0
2010-07-12 14:40:00,29.5,29.6,29.47,29.6,43600.0,16.9135,16.9709,16.8963,16.9709,43600.0
2010-07-12 14:45:00,29.6,29.7,29.58,29.67,63200.0,16.9709,17.0282,16.9594,17.011,63200.0
2010-07-12 14:50:00,29.67,29.67,29.55,29.57,42900.0,17.011,17.011,16.9422,16.9537,42900.0
2010-07-12 14:55:00,29.57,29.63,29.56,29.58,87100.0,16.9537,16.9881,16.9479,16.9594,87100.0
2010-07-12 15:00:00,29.59,29.61,29.51,29.54,107400.0,16.9651,16.9766,16.9193,16.9365,107400.0
2010-07-12 15:05:00,29.54,29.55,29.49,29.51,65500.0,16.9365,16.9422,16.9078,16.9193,65500.0
2010-07-12 15:10:00,29.51,29.56,29.48,29.56,97500.0,16.9193,16.9479,16.9021,16.9479,97500.0
2010-07-12 15:15:00,29.56,29.59,29.51,29.57,52700.0,16.9479,16.9651,16.9193,16.9537,52700.0
2010-07-12 15:20:00,29.57,29.6,29.54,29.59,33600.0,16.9537,16.9709,16.9365,16.9651,33600.0
2010-07-12 15:25:00,29.59,29.59,29.52,29.54,99200.0,16.9651,16.9651,16.925,16.9365,99200.0
2010-07-12 15:30:00,29.54,29.57,29.5,29.53,90000.0,16.9365,16.9537,16.9135,16.9307,90000.0
2010-07-12 15:35:00,29.53,29.55,29.49,29.55,51000.0,16.9307,16.9422,16.9078,16.9422,51000.0
2010-07-12 15:40:00,29.55,29.59,29.52,29.52,98800.0,16.9422,16.9651,16.925,16.925,98800.0
2010-07-12 15:45:00,29.52,29.57,29.49,29.5,109600.0,16.925,16.9537,16.9078,16.9135,109600.0
2010-07-12 15:50:00,29.5,29.51,29.45,29.49,164400.0,16.9135,16.9193,16.8849,16.9078,164400.0
2010-07-12 15:55:00,29.49,29.52,29.46,29.51,202200.0,16.9078,16.925,16.8906,16.9193,202200.0
2010-07-13 09:30:00,30.1,30.13,29.95,30.12,93600.0,17.2575,17.2747,17.1715,17.269,93600.0
2010-07-13 09:35:00,30.12,30.44,30.12,30.34,260200.0,17.269,17.4525,17.269,17.3951,260200.0
2010-07-13 09:40:00,30.34,30.4,30.05,30.06,122100.0,17.3951,17.4295,17.2289,17.2346,122100.0
2010-07-13 09:45:00,30.07,30.07,29.9,30.06,138500.0,17.2403,17.2403,17.1429,17.2346,138500.0
2010-07-13 09:50:00,30.06,30.16,30.05,30.14,166600.0,17.2346,17.2919,17.2289,17.2805,166600.0
2010-07-13 09:55:00,30.14,30.29,30.12,30.29,85700.0,17.2805,17.3665,17.269,17.3665,85700.0
2010-07-13 10:00:00,30.28,30.49,30.27,30.46,125700.0,17.3607,17.4811,17.355,17.4639,125700.0
2010-07-13 10:05:00,30.46,30.46,30.35,30.4,78100.0,17.4639,17.4639,17.4009,17.4295,78100.0
2010-07-13 10:10:00,30.4,30.42,30.34,30.37,48000.0,17.4295,17.441,17.3951,17.4123,48000.0
2010-07-13 10:15:00,30.38,30.41,30.35,30.38,25900.0,17.4181,17.4353,17.4009,17.4181,25900.0
2010-07-13 10:20:00,30.39,30.44,30.39,30.39,36600.0,17.4238,17.4525,17.4238,17.4238,36600.0
2010-07-13 10:25:00,30.39,30.48,30.38,30.48,64300.0,17.4238,17.4754,17.4181,17.4754,64300.0
2010-07-13 10:30:00,30.48,30.49,30.34,30.37,81400.0,17.4754,17.4811,17.3951,17.4123,81400.0
2010-07-13 10:35:00,30.36,30.39,30.31,30.36,61000.0,17.4066,17.4238,17.3779,17.4066,61000.0
2010-07-13 10:40:00,30.36,30.37,30.28,30.29,48300.0,17.4066,17.4123,17.3607,17.3665,48300.0
2010-07-13 10:45:00,30.29,30.33,30.23,30.33,59700.0,17.3665,17.3894,17.3321,17.3894,59700.0
2010-07-13 10:50:00,30.33,30.44,30.33,30.39,65600.0,17.3894,17.4525,17.3894,17.4238,65600.0
2010-07-13 10:55:00,30.39,30.41,30.33,30.34,35700.0,17.4238,17.4353,17.3894,17.3951,35700.0
2010-07-13 11:00:00,30.34,30.41,30.31,30.4,37900.0,17.3951,17.4353,17.3779,17.4295,37900.0
2010-07-13 11:05:00,30.4,30.44,30.39,30.43,19100.0,17.4295,17.4525,17.4238,17.4467,19100.0
2010-07-13 11:10:00,30.43,30.48,30.42,30.47,20500.0,17.4467,17.4754,17.441,17.4697,20500.0
2010-07-13 11:15:00,30.48,30.51,30.45,30.45,35300.0,17.4754,17.4926,17.4582,17.4582,35300.0
2010-07-13 11:20:00,30.45,30.46,30.43,30.43,19100.0,17.4582,17.4639,17.4467,17.4467,19100.0
2010-07-13 11:25:00,30.44,30.52,30.44,30.5,31500.0,17.4525,17.4983,17.4525,17.4869,31500.0
2010-07-13 11:30:00,30.5,30.66,30.5,30.66,100300.0,17.4869,17.5786,17.4869,17.5786,100300.0
2010-07-13 11:35:00,30.66,30.76,30.63,30.75,69500.0,17.5786,17.6359,17.5614,17.6302,69500.0
2010-07-13 11:40:00,30.75,30.76,30.67,30.68,72000.0,17.6302,17.6359,17.5843,17.5901,72000.0
2010-07-13 11:45:00,30.69,30.72,30.62,30.62,54200.0,17.5958,17.613,17.5557,17.5557,54200.0
2010-07-13 11:50:00,30.62,30.64,30.58,30.61,41800.0,17.5557,17.5671,17.5327,17.5499,41800.0
2010-07-13 11:55:00,30.61,30.64,30.58,30.62,24700.0,17.5499,17.5671,17.5327,17.5557,24700.0
2010-07-13 12:00:00,30.62,30.65,30.6,30.61,27000.0,17.5557,17.5729,17.5442,17.5499,27000.0
2010-07-13 12:05:00,30.61,30.65,30.6,30.65,32200.0,17.5499,17.5729,17.5442,17.5729,32200.0
2010-07-13 12:10:00,30.65,30.66,30.63,30.65,25400.0,17.5729,17.5786,17.5614,17.5729,25400.0
2010-07-13 12:15:00,30.65,30.68,30.65,30.68,16600.0,17.5729,17.5901,17.5729,17.5901,16600.0
2010-07-13 12:20:00,30.69,30.72,30.67,30.69,34400.0,17.5958,17.613,17.5843,17.5958,34400.0
2010-07-13 12:25:00,30.69,30.75,30.69,30.72,43000.0,17.5958,17.6302,17.5958,17.613,43000.0
2010-07-13 12:30:00,30.72,30.75,30.7,30.7,15700.0,17.613,17.6302,17.6015,17.6015,15700.0
2010-07-13 12:35:00,30.7,30.7,30.67,30.68,10900.0,17.6015,17.6015,17.5843,17.5901,10900.0
2010-07-13 12:40:00,30.67,30.67,30.64,30.65,20400.0,17.5843,17.5843,17.5671,17.5729,20400.0
2010-07-13 12:45:00,30.65,30.66,30.62,30.65,21000.0,17.5729,17.5786,17.5557,17.5729,21000.0
2010-07-13 12:50:00,30.65,30.67,30.62,30.65,31400.0,17.5729,17.5843,17.5557,17.5729,31400.0
2010-07-13 12:55:00,30.66,30.67,30.62,30.62,23700.0,17.5786,17.5843,17.5557,17.5557,23700.0
2010-07-13 13:00:00,30.62,30.7,30.6,30.68,28300.0,17.5557,17.6015,17.5442,17.5901,28300.0
2010-07-13 13:05:00,30.68,30.7,30.65,30.68,16400.0,17.5901,17.6015,17.5729,17.5901,16400.0
2010-07-13 13:10:00,30.68,30.69,30.6,30.62,28900.0,17.5901,17.5958,17.5442,17.5557,28900.0
2010-07-13 13:15:00,30.62,30.62,30.55,30.55,26600.0,17.5557,17.5557,17.5155,17.5155,26600.0
2010-07-13 13:20:00,30.55,30.6,30.51,30.59,45100.0,17.5155,17.5442,17.4926,17.5385,45100.0
2010-07-13 13:25:00,30.6,30.63,30.57,30.62,61700.0,17.5442,17.5614,17.527,17.5557,61700.0
2010-07-13 13:30:00,30.62,30.67,30.62,30.66,47000.0,17.5557,17.5843,17.5557,17.5786,47000.0
2010-07-13 13:35:00,30.66,30.73,30.61,30.72,43400.0,17.5786,17.6187,17.5499,17.613,43400.0
2010-07-13 13:40:00,30.72,30.75,30.69,30.73,51000.0,17.613,17.6302,17.5958,17.6187,51000.0
2010-07-13 13:45:00,30.73,30.76,30.68,30.69,54200.0,17.6187,17.6359,17.5901,17.5958,54200.0
2010-07-13 13:50:00,30.69,30.71,30.65,30.65,67900.0,17.5958,17.6073,17.5729,17.5729,67900.0
2010-07-13 13:55:00,30.66,30.71,30.64,30.66,30100.0,17.5786,17.6073,17.5671,17.5786,30100.0
2010-07-13 14:00:00,30.66,30.75,30.65,30.73,38400.0,17.5786,17.6302,17.5729,17.6187,38400.0
2010-07-13 14:05:00,30.73,30.75,30.7,30.72,18800.0,17.6187,17.6302,17.6015,17.613,18800.0
2010-07-13 14:10:00,30.72,30.75,30.69,30.75,39000.0,17.613,17.6302,17.5958,17.6302,39000.0
2010-07-13 14:15:00,30.75,30.77,30.71,30.74,32100.0,17.6302,17.6417,17.6073,17.6245,32100.0
2010-07-13 14:20:00,30.74,30.79,30.71,30.75,89300.0,17.6245,17.6531,17.6073,17.6302,89300.0
2010-07-13 14:25:00,30.75,30.86,30.74,30.84,133800.0,17.6302,17.6933,17.6245,17.6818,133800.0
2010-07-13 14:30:00,30.84,30.95,30.84,30.94,145100.0,17.6818,17.7449,17.6818,17.7391,145100.0
2010-07-13 14:35:00,30.94,31.02,30.93,30.96,203000.0,17.7391,17.785,17.7334,17.7506,203000.0
2010-07-13 14:40:00,30.96,30.97,30.92,30.92,70400.0,17.7506,17.7563,17.7277,17.7277,70400.0
2010-07-13 14:45:00,30.92,30.97,30.92,30.96,30400.0,17.7277,17.7563,17.7277,17.7506,30400.0
2010-07-13 14:50:00,30.96,30.99,30.95,30.95,39200.0,17.7506,17.7678,17.7449,17.7449,39200.0
2010-07-13 14:55:00,30.95,31.03,30.95,31.03,64300.0,17.7449,17.7907,17.7449,17.7907,64300.0
2010-07-13 15:00:00,31.03,31.05,31.0,31.04,84200.0,17.7907,17.8022,17.7735,17.7965,84200.0
2010-07-13 15:05:00,31.05,31.1,31.04,31.04,80800.0,17.8022,17.8309,17.7965,17.7965,80800.0
2010-07-13 15:10:00,31.04,31.09,31.04,31.08,50700.0,17.7965,17.8251,17.7965,17.8194,50700.0
2010-07-13 15:15:00,31.09,31.17,31.09,31.16,179400.0,17.8251,17.871,17.8251,17.8653,179400.0
2010-07-13 15:20:00,31.16,31.16,31.12,31.13,97600.0,17.8653,17.8653,17.8423,17.8481,97600.0
2010-07-13 15:25:00,31.13,31.2,31.13,31.2,82000.0,17.8481,17.8882,17.8481,17.8882,82000.0
2010-07-13 15:30:00,31.2,31.42,31.17,31.42,625700.0,17.8882,18.0143,17.871,18.0143,625700.0
2010-07-13 15:35:00,31.42,31.49,31.38,31.39,336300.0,18.0143,18.0545,17.9914,17.9971,336300.0
2010-07-13 15:40:00,31.39,31.53,31.39,31.51,443300.0,17.9971,18.0774,17.9971,18.0659,443300.0
2010-07-13 15:45:00,31.51,31.57,31.46,31.48,497600.0,18.0659,18.1003,18.0373,18.0487,497600.0
2010-07-13 15:50:00,31.46,31.48,31.36,31.37,429200.0,18.0373,18.0487,17.9799,17.9857,429200.0
2010-07-13 15:55:00,31.36,31.37,31.26,31.28,402700.0,17.9799,17.9857,17.9226,17.9341,402700.0
2010-07-14 09:30:00,31.36,31.96,31.36,31.84,299700.0,17.9799,18.3239,17.9799,18.2551,299700.0
2010-07-14 09:35:00,31.82,31.99,31.72,31.72,136600.0,18.2437,18.3411,18.1863,18.1863,136600.0
2010-07-14 09:40:00,31.72,31.74,31.59,31.7,188900.0,18.1863,18.1978,18.1118,18.1749,188900.0
2010-07-14 09:45:00,31.71,31.71,31.51,31.63,153600.0,18.1806,18.1806,18.0659,18.1347,153600.0
2010-07-14 09:50:00,31.63,31.64,31.27,31.32,144500.0,18.1347,18.1405,17.9283,17.957,144500.0
2010-07-14 09:55:00,31.32,31.37,31.26,31.33,103900.0,17.957,17.9857,17.9226,17.9627,103900.0
2010-07-14 10:00:00,31.33,31.34,31.17,31.21,130800.0,17.9627,17.9685,17.871,17.8939,130800.0
2010-07-14 10:05:00,31.2,31.37,31.19,31.35,80800.0,17.8882,17.9857,17.8825,17.9742,80800.0
2010-07-14 10:10:00,31.35,31.46,31.34,31.37,85000.0,17.9742,18.0373,17.9685,17.9857,85000.0
2010-07-14 10:15:00,31.37,31.47,31.36,31.44,100100.0,17.9857,18.043,17.9799,18.0258,100100.0
2010-07-14 10:20:00,31.44,31.56,31.44,31.55,135900.0,18.0258,18.0946,18.0258,18.0889,135900.0
2010-07-14 10:25:00,31.55,31.57,31.22,31.23,211500.0,18.0889,18.1003,17.8997,17.9054,211500.0
2010-07-14 10:30:00,31.24,31.33,31.22,31.33,107000.0,17.9111,17.9627,17.8997,17.9627,107000.0
2010-07-14 10:35:00,31.34,31.35,31.11,31.13,149200.0,17.9685,17.9742,17.8366,17.8481,149200.0
2010-07-14 10:40:00,31.13,31.16,31.03,31.05,141300.0,17.8481,17.8653,17.7907,17.8022,141300.0
2010-07-14 10:45:00,31.05,31.13,30.92,30.93,249400.0,17.8022,17.8481,17.7277,17.7334,249400.0
2010-07-14 10:50:00,30.93,30.98,30.8,30.8,183200.0,17.7334,17.7621,17.6589,17.6589,183200.0
2010-07-14 10:55:00,30.8,30.88,30.74,30.88,256100.0,17.6589,17.7047,17.6245,17.7047,256100.0
2010-07-14 11:00:00,30.88,31.0,30.84,30.97,104100.0,17.7047,17.7735,17.6818,17.7563,104100.0
2010-07-14 11:05:00,30.97,31.07,30.97,30.98,166900.0,17.7563,17.8137,17.7563,17.7621,166900.0
2010-07-14 11:10:00,30.98,30.99,30.88,30.95,122700.0,17.7621,17.7678,17.7047,17.7449,122700.0
2010-07-14 11:15:00,30.95,31.01,30.92,30.97,114700.0,17.7449,17.7793,17.7277,17.7563,114700.0
2010-07-14 11:20:00,30.98,31.14,30.94,31.12,158100.0,17.7621,17.8538,17.7391,17.8423,158100.0
2010-07-14 11:25:00,31.11,31.15,31.07,31.14,90300.0,17.8366,17.8595,17.8137,17.8538,90300.0
2010-07-14 11:30:00,31.14,31.15,31.1,31.13,48100.0,17.8538,17.8595,17.8309,17.8481,48100.0
2010-07-14 11:35:00,31.13,31.13,31.05,31.08,46600.0,17.8481,17.8481,17.8022,17.8194,46600.0
2010-07-14 11:40:00,31.08,31.13,31.04,31.11,55500.0,17.8194,17.8481,17.7965,17.8366,55500.0
2010-07-14 11:45:00,31.13,31.27,31.12,31.25,85700.0,17.8481,17.9283,17.8423,17.9169,85700.0
2010-07-14 11:50:00,31.25,31.3,31.22,31.22,32100.0,17.9169,17.9455,17.8997,17.8997,32100.0
2010-07-14 11:55:00,31.22,31.22,31.13,31.13,53200.0,17.8997,17.8997,17.8481,17.8481,53200.0
2010-07-14 12:00:00,31.13,31.16,31.1,31.11,50300.0,17.8481,17.8653,17.8309,17.8366,50300.0
2010-07-14 12:05:00,31.12,31.24,31.11,31.24,38300.0,17.8423,17.9111,17.8366,17.9111,38300.0
2010-07-14 12:10:00,31.24,31.29,31.19,31.22,52100.0,17.9111,17.9398,17.8825,17.8997,52100.0
2010-07-14 12:15:00,31.22,31.23,31.18,31.21,35200.0,17.8997,17.9054,17.8767,17.8939,35200.0
2010-07-14 12:20:00,31.21,31.21,31.15,31.16,26600.0,17.8939,17.8939,17.8595,17.8653,26600.0
2010-07-14 12:25:00,31.17,31.17,31.12,31.14,38300.0,17.871,17.871,17.8423,17.8538,38300.0
2010-07-14 12:30:00,31.14,31.16,31.11,31.15,42600.0,17.8538,17.8653,17.8366,17.8595,42600.0
2010-07-14 12:35:00,31.15,31.16,31.11,31.12,51300.0,17.8595,17.8653,17.8366,17.8423,51300.0
2010-07-14 12:40:00,31.13,31.13,31.1,31.11,17200.0,17.8481,17.8481,17.8309,17.8366,17200.0
2010-07-14 12:45:00,31.12,31.17,31.11,31.12,65500.0,17.8423,17.871,17.8366,17.8423,65500.0
2010-07-14 12:50:00,31.12,31.12,31.02,31.02,38500.0,17.8423,17.8423,17.785,17.785,38500.0
2010-07-14 12:55:00,31.03,31.03,30.99,31.01,44900.0,17.7907,17.7907,17.7678,17.7793,44900.0
2010-07-14 13:00:00,31.01,31.05,30.99,30.99,36700.0,17.7793,17.8022,17.7678,17.7678,36700.0
2010-07-14 13:05:00,30.99,31.0,30.93,30.93,39700.0,17.7678,17.7735,17.7334,17.7334,39700.0
2010-07-14 13:10:00,30.94,30.95,30.91,30.91,32300.0,17.7391,17.7449,17.7219,17.7219,32300.0
2010-07-14 13:15:00,30.92,30.94,30.91,30.94,62500.0,17.7277,17.7391,17.7219,17.7391,62500.0
2010-07-14 13:20:00,30.94,30.97,30.91,30.91,31600.0,17.7391,17.7563,17.7219,17.7219,31600.0
2010-07-14 13:25:00,30.91,30.93,30.87,30.88,58700.0,17.7219,17.7334,17.699,17.7047,58700.0
2010-07-14 13:30:00,30.89,30.89,30.84,30.85,56700.0,17.7105,17.7105,17.6818,17.6875,56700.0
2010-07-14 13:35:00,30.85,30.85,30.78,30.78,38500.0,17.6875,17.6875,17.6474,17.6474,38500.0
2010-07-14 13:40:00,30.78,30.78,30.65,30.65,109000.0,17.6474,17.6474,17.5729,17.5729,109000.0
2010-07-14 13:45:00,30.66,30.67,30.56,30.56,112600.0,17.5786,17.5843,17.5213,17.5213,112600.0
2010-07-14 13:50:00,30.56,30.56,30.46,30.49,107900.0,17.5213,17.5213,17.4639,17.4811,107900.0
2010-07-14 13:55:00,30.49,30.52,30.45,30.5,58200.0,17.4811,17.4983,17.4582,17.4869,58200.0
2010-07-14 14:00:00,30.51,30.54,30.42,30.45,149100.0,17.4926,17.5098,17.441,17.4582,149100.0
2010-07-14 14:05:00,30.45,30.46,30.32,30.4,112100.0,17.4582,17.4639,17.3837,17.4295,112100.0
2010-07-14 14:10:00,30.4,30.4,30.27,30.3,137500.0,17.4295,17.4295,17.355,17.3722,137500.0
2010-07-14 14:15:00,30.3,30.45,30.27,30.41,120500.0,17.3722,17.4582,17.355,17.4353,120500.0
2010-07-14 14:20:00,30.42,30.42,30.23,30.24,112300.0,17.441,17.441,17.3321,17.3378,112300.0
2010-07-14 14:25:00,30.24,30.32,30.24,30.26,142800.0,17.3378,17.3837,17.3378,17.3493,142800.0
2010-07-14 14:30:00,30.27,30.35,30.22,30.33,149200.0,17.355,17.4009,17.3263,17.3894,149200.0
2010-07-14 14:35:00,30.33,30.36,30.32,30.33,73700.0,17.3894,17.4066,17.3837,17.3894,73700.0
2010-07-14 14:40:00,30.33,30.34,30.28,30.31,55100.0,17.3894,17.3951,17.3607,17.3779,55100.0
2010-07-14 14:45:00,30.31,30.4,30.31,30.37,115800.0,17.3779,17.4295,17.3779,17.4123,115800.0
2010-07-14 14:50:00,30.37,30.44,30.37,30.42,57100.0,17.4123,17.4525,17.4123,17.441,57100.0
2010-07-14 14:55:00,30.42,30.53,30.42,30.51,116800.0,17.441,17.5041,17.441,17.4926,116800.0
2010-07-14 15:00:00,30.51,30.59,30.4,30.59,89400.0,17.4926,17.5385,17.4295,17.5385,89400.0
2010-07-14 15:05:00,30.58,30.59,30.5,30.51,71400.0,17.5327,17.5385,17.4869,17.4926,71400.0
2010-07-14 15:10:00,30.51,30.53,30.45,30.47,124200.0,17.4926,17.5041,17.4582,17.4697,124200.0
2010-07-14 15:15:00,30.47,30.59,30.45,30.55,62700.0,17.4697,17.5385,17.4582,17.5155,62700.0
2010-07-14 15:20:00,30.55,30.59,30.4,30.58,58700.0,17.5155,17.5385,17.4295,17.5327,58700.0
2010-07-14 15:25:00,30.59,30.63,30.52,30.52,124700.0,17.5385,17.5614,17.4983,17.4983,124700.0
2010-07-14 15:30:00,30.52,30.58,30.47,30.5,104100.0,17.4983,17.5327,17.4697,17.4869,104100.0
2010-07-14 15:35:00,30.51,30.51,30.45,30.45,56600.0,17.4926,17.4926,17.4582,17.4582,56600.0
2010-07-14 15:40:00,30.45,30.45,30.33,30.34,117000.0,17.4582,17.4582,17.3894,17.3951,117000.0
2010-07-14 15:45:00,30.34,30.42,30.33,30.41,130800.0,17.3951,17.441,17.3894,17.4353,130800.0
2010-07-14 15:50:00,30.41,30.49,30.39,30.48,141600.0,17.4353,17.4811,17.4238,17.4754,141600.0
2010-07-14 15:55:00,30.47,30.55,30.47,30.54,243800.0,17.4697,17.5155,17.4697,17.5098,243800.0
2010-07-15 09:30:00,30.73,30.75,30.39,30.49,78600.0,17.6187,17.6302,17.4238,17.4811,78600.0
2010-07-15 09:35:00,30.51,30.54,30.35,30.4,69700.0,17.4926,17.5098,17.4009,17.4295,69700.0
2010-07-15 09:40:00,30.39,30.4,30.28,30.3,87900.0,17.4238,17.4295,17.3607,17.3722,87900.0
2010-07-15 09:45:00,30.31,30.39,30.24,30.28,73300.0,17.3779,17.4238,17.3378,17.3607,73300.0
2010-07-15 09:50:00,30.28,30.45,30.27,30.41,107800.0,17.3607,17.4582,17.355,17.4353,107800.0
2010-07-15 09:55:00,30.42,30.57,30.37,30.55,109300.0,17.441,17.527,17.4123,17.5155,109300.0
2010-07-15 10:00:00,30.54,30.55,30.24,30.31,228500.0,17.5098,17.5155,17.3378,17.3779,228500.0
2010-07-15 10:05:00,30.3,30.37,30.24,30.28,145500.0,17.3722,17.4123,17.3378,17.3607,145500.0
2010-07-15 10:10:00,30.28,30.28,30.12,30.18,108600.0,17.3607,17.3607,17.269,17.3034,108600.0
2010-07-15 10:15:00,30.18,30.19,30.07,30.12,116000.0,17.3034,17.3091,17.2403,17.269,116000.0
2010-07-15 10:20:00,30.11,30.16,30.06,30.1,107900.0,17.2633,17.2919,17.2346,17.2575,107900.0
2010-07-15 10:25:00,30.13,30.33,30.12,30.32,57200.0,17.2747,17.3894,17.269,17.3837,57200.0
2010-07-15 10:30:00,30.31,30.36,30.28,30.31,72000.0,17.3779,17.4066,17.3607,17.3779,72000.0
2010-07-15 10:35:00,30.31,30.37,30.26,30.37,51600.0,17.3779,17.4123,17.3493,17.4123,51600.0
2010-07-15 10:40:00,30.36,30.39,30.29,30.36,56200.0,17.4066,17.4238,17.3665,17.4066,56200.0
2010-07-15 10:45:00,30.36,30.44,30.32,30.42,66900.0,17.4066,17.4525,17.3837,17.441,66900.0
2010-07-15 10:50:00,30.42,30.42,30.35,30.41,41600.0,17.441,17.441,17.4009,17.4353,41600.0
2010-07-15 10:55:00,30.41,30.41,30.35,30.4,37500.0,17.4353,17.4353,17.4009,17.4295,37500.0
2010-07-15 11:00:00,30.4,30.42,30.29,30.33,95600.0,17.4295,17.441,17.3665,17.3894,95600.0
2010-07-15 11:05:00,30.32,30.33,30.2,30.22,61200.0,17.3837,17.3894,17.3149,17.3263,61200.0
2010-07-15 11:10:00,30.22,30.23,30.16,30.2,72100.0,17.3263,17.3321,17.2919,17.3149,72100.0
2010-07-15 11:15:00,30.2,30.29,30.2,30.24,55800.0,17.3149,17.3665,17.3149,17.3378,55800.0
2010-07-15 11:20:00,30.24,30.4,30.24,30.37,73900.0,17.3378,17.4295,17.3378,17.4123,73900.0
2010-07-15 11:25:00,30.37,30.39,30.35,30.37,38200.0,17.4123,17.4238,17.4009,17.4123,38200.0
2010-07-15 11:30:00,30.37,30.37,30.26,30.29,45300.0,17.4123,17.4123,17.3493,17.3665,45300.0
2010-07-15 11:35:00,30.29,30.42,30.29,30.41,39700.0,17.3665,17.441,17.3665,17.4353,39700.0
2010-07-15 11:40:00,30.41,30.45,30.38,30.4,33600.0,17.4353,17.4582,17.4181,17.4295,33600.0
2010-07-15 11:45:00,30.4,30.42,30.35,30.37,38400.0,17.4295,17.441,17.4009,17.4123,38400.0
2010-07-15 11:50:00,30.37,30.43,30.32,30.39,33200.0,17.4123,17.4467,17.3837,17.4238,33200.0
2010-07-15 11:55:00,30.4,30.42,30.32,30.34,29000.0,17.4295,17.441,17.3837,17.3951,29000.0
2010-07-15 12:00:00,30.33,30.37,30.31,30.34,34000.0,17.3894,17.4123,17.3779,17.3951,34000.0
2010-07-15 12:05:00,30.33,30.4,30.31,30.32,36400.0,17.3894,17.4295,17.3779,17.3837,36400.0
2010-07-15 12:10:00,30.32,30.34,30.28,30.32,303900.0,17.3837,17.3951,17.3607,17.3837,303900.0
2010-07-15 12:15:00,30.33,30.33,30.26,30.27,91700.0,17.3894,17.3894,17.3493,17.355,91700.0
2010-07-15 12:20:00,30.26,30.29,30.23,30.23,51800.0,17.3493,17.3665,17.3321,17.3321,51800.0
2010-07-15 12:25:00,30.24,30.3,30.23,30.27,74100.0,17.3378,17.3722,17.3321,17.355,74100.0
2010-07-15 12:30:00,30.27,30.3,30.24,30.27,45800.0,17.355,17.3722,17.3378,17.355,45800.0
2010-07-15 12:35:00,30.28,30.28,30.18,30.21,52600.0,17.3607,17.3607,17.3034,17.3206,52600.0
2010-07-15 12:40:00,30.2,30.22,30.17,30.2,62300.0,17.3149,17.3263,17.2977,17.3149,62300.0
2010-07-15 12:45:00,30.21,30.28,30.2,30.26,44900.0,17.3206,17.3607,17.3149,17.3493,44900.0
2010-07-15 12:50:00,30.26,30.32,30.24,30.32,25600.0,17.3493,17.3837,17.3378,17.3837,25600.0
2010-07-15 12:55:00,30.31,30.35,30.27,30.28,36800.0,17.3779,17.4009,17.355,17.3607,36800.0
2010-07-15 13:00:00,30.28,30.37,30.28,30.35,78800.0,17.3607,17.4123,17.3607,17.4009,78800.0
2010-07-15 13:05:00,30.35,30.45,30.32,30.41,138600.0,17.4009,17.4582,17.3837,17.4353,138600.0
2010-07-15 13:10:00,30.41,30.42,30.34,30.35,95000.0,17.4353,17.441,17.3951,17.4009,95000.0
2010-07-15 13:15:00,30.36,30.43,30.33,30.41,103200.0,17.4066,17.4467,17.3894,17.4353,103200.0
2010-07-15 13:20:00,30.42,30.45,30.4,30.44,67300.0,17.441,17.4582,17.4295,17.4525,67300.0
2010-07-15 13:25:00,30.45,30.47,30.37,30.39,90100.0,17.4582,17.4697,17.4123,17.4238,90100.0
2010-07-15 13:30:00,30.39,30.45,30.35,30.36,63100.0,17.4238,17.4582,17.4009,17.4066,63100.0
2010-07-15 13:35:00,30.35,30.36,30.3,30.33,53200.0,17.4009,17.4066,17.3722,17.3894,53200.0
2010-07-15 13:40:00,30.34,30.36,30.29,30.3,34100.0,17.3951,17.4066,17.3665,17.3722,34100.0
2010-07-15 13:45:00,30.31,30.38,30.3,30.37,49800.0,17.3779,17.4181,17.3722,17.4123,49800.0
2010-07-15 13:50:00,30.37,30.37,30.26,30.27,51000.0,17.4123,17.4123,17.3493,17.355,51000.0
2010-07-15 13:55:00,30.26,30.33,30.26,30.33,48100.0,17.3493,17.3894,17.3493,17.3894,48100.0
2010-07-15 14:00:00,30.32,30.38,30.28,30.34,80100.0,17.3837,17.4181,17.3607,17.3951,80100.0
2010-07-15 14:05:00,30.34,30.35,30.28,30.3,27100.0,17.3951,17.4009,17.3607,17.3722,27100.0
2010-07-15 14:10:00,30.29,30.32,30.25,30.3,25700.0,17.3665,17.3837,17.3435,17.3722,25700.0
2010-07-15 14:15:00,30.3,30.48,30.29,30.48,65200.0,17.3722,17.4754,17.3665,17.4754,65200.0
2010-07-15 14:20:00,30.48,30.49,30.4,30.4,44200.0,17.4754,17.4811,17.4295,17.4295,44200.0
2010-07-15 14:25:00,30.4,30.49,30.38,30.45,40100.0,17.4295,17.4811,17.4181,17.4582,40100.0
2010-07-15 14:30:00,30.46,30.5,30.42,30.42,82800.0,17.4639,17.4869,17.441,17.441,82800.0
2010-07-15 14:35:00,30.43,30.49,30.41,30.45,60900.0,17.4467,17.4811,17.4353,17.4582,60900.0
2010-07-15 14:40:00,30.45,30.48,30.39,30.39,35500.0,17.4582,17.4754,17.4238,17.4238,35500.0
2010-07-15 14:45:00,30.4,30.46,30.39,30.45,63000.0,17.4295,17.4639,17.4238,17.4582,63000.0
2010-07-15 14:50:00,30.44,30.46,30.41,30.42,37800.0,17.4525,17.4639,17.4353,17.441,37800.0
2010-07-15 14:55:00,30.42,30.44,30.34,30.35,47700.0,17.441,17.4525,17.3951,17.4009,47700.0
2010-07-15 15:00:00,30.34,30.41,30.34,30.39,55500.0,17.3951,17.4353,17.3951,17.4238,55500.0
2010-07-15 15:05:00,30.39,30.41,30.28,30.29,71900.0,17.4238,17.4353,17.3607,17.3665,71900.0
2010-07-15 15:10:00,30.29,30.3,30.22,30.23,62100.0,17.3665,17.3722,17.3263,17.3321,62100.0
2010-07-15 15:15:00,30.23,30.29,30.21,30.27,63700.0,17.3321,17.3665,17.3206,17.355,63700.0
2010-07-15 15:20:00,30.26,30.3,30.22,30.23,65800.0,17.3493,17.3722,17.3263,17.3321,65800.0
2010-07-15 15:25:00,30.24,30.37,30.2,30.34,107600.0,17.3378,17.4123,17.3149,17.3951,107600.0
2010-07-15 15:30:00,30.35,30.43,30.33,30.37,127600.0,17.4009,17.4467,17.3894,17.4123,127600.0
2010-07-15 15:35:00,30.37,30.46,30.36,30.44,133200.0,17.4123,17.4639,17.4066,17.4525,133200.0
2010-07-15 15:40:00,30.45,30.48,30.4,30.45,149400.0,17.4582,17.4754,17.4295,17.4582,149400.0
2010-07-15 15:45:00,30.46,30.59,30.45,30.54,189700.0,17.4639,17.5385,17.4582,17.5098,189700.0
2010-07-15 15:50:00,30.55,30.59,30.52,30.57,173300.0,17.5155,17.5385,17.4983,17.527,173300.0
2010-07-15 15:55:00,30.58,30.58,30.51,30.51,153700.0,17.5327,17.5327,17.4926,17.4926,153700.0
2010-07-16 09:30:00,30.55,30.62,30.27,30.46,269700.0,17.5155,17.5557,17.355,17.4639,269700.0
2010-07-16 09:35:00,30.46,30.57,30.25,30.25,49800.0,17.4639,17.527,17.3435,17.3435,49800.0
2010-07-16 09:40:00,30.26,30.37,30.25,30.25,31300.0,17.3493,17.4123,17.3435,17.3435,31300.0
2010-07-16 09:45:00,30.27,30.32,30.18,30.23,34500.0,17.355,17.3837,17.3034,17.3321,34500.0
2010-07-16 09:50:00,30.23,30.32,30.18,30.25,40500.0,17.3321,17.3837,17.3034,17.3435,40500.0
2010-07-16 09:55:00,30.25,30.28,30.13,30.17,69700.0,17.3435,17.3607,17.2747,17.2977,69700.0
2010-07-16 10:00:00,30.15,30.23,30.15,30.19,58900.0,17.2862,17.3321,17.2862,17.3091,58900.0
2010-07-16 10:05:00,30.19,30.21,29.92,30.03,125500.0,17.3091,17.3206,17.1543,17.2174,125500.0
2010-07-16 10:10:00,30.02,30.07,30.0,30.02,71200.0,17.2117,17.2403,17.2002,17.2117,71200.0
2010-07-16 10:15:00,30.03,30.09,30.01,30.02,83700.0,17.2174,17.2518,17.2059,17.2117,83700.0
2010-07-16 10:20:00,30.02,30.02,29.97,29.98,97600.0,17.2117,17.2117,17.183,17.1887,97600.0
2010-07-16 10:25:00,29.97,29.97,29.89,29.95,49900.0,17.183,17.183,17.1371,17.1715,49900.0
2010-07-16 10:30:00,29.95,29.96,29.89,29.94,51700.0,17.1715,17.1773,17.1371,17.1658,51700.0
2010-07-16 10:35:00,29.93,29.97,29.91,29.96,51600.0,17.1601,17.183,17.1486,17.1773,51600.0
2010-07-16 10:40:00,29.95,29.98,29.92,29.98,52700.0,17.1715,17.1887,17.1543,17.1887,52700.0
2010-07-16 10:45:00,29.99,30.0,29.89,29.89,53300.0,17.1945,17.2002,17.1371,17.1371,53300.0
2010-07-16 10:50:00,29.89,29.95,29.84,29.93,52100.0,17.1371,17.1715,17.1085,17.1601,52100.0
2010-07-16 10:55:00,29.93,29.97,29.92,29.95,41200.0,17.1601,17.183,17.1543,17.1715,41200.0
2010-07-16 11:00:00,29.95,29.96,29.87,29.87,56000.0,17.1715,17.1773,17.1257,17.1257,56000.0
2010-07-16 11:05:00,29.87,29.88,29.84,29.86,30800.0,17.1257,17.1314,17.1085,17.1199,30800.0
2010-07-16 11:10:00,29.86,29.89,29.84,29.86,18400.0,17.1199,17.1371,17.1085,17.1199,18400.0
2010-07-16 11:15:00,29.86,29.87,29.8,29.8,21600.0,17.1199,17.1257,17.0855,17.0855,21600.0
2010-07-16 11:20:00,29.8,29.8,29.7,29.73,89600.0,17.0855,17.0855,17.0282,17.0454,89600.0
2010-07-16 11:25:00,29.73,29.78,29.7,29.77,50200.0,17.0454,17.0741,17.0282,17.0683,50200.0
2010-07-16 11:30:00,29.78,29.78,29.73,29.73,34200.0,17.0741,17.0741,17.0454,17.0454,34200.0
2010-07-16 11:35:00,29.73,29.76,29.67,29.75,59100.0,17.0454,17.0626,17.011,17.0569,59100.0
2010-07-16 11:40:00,29.75,29.76,29.72,29.75,44900.0,17.0569,17.0626,17.0397,17.0569,44900.0
2010-07-16 11:45:00,29.75,29.75,29.68,29.71,58600.0,17.0569,17.0569,17.0167,17.0339,58600.0
2010-07-16 11:50:00,29.72,29.75,29.68,29.7,56400.0,17.0397,17.0569,17.0167,17.0282,56400.0
2010-07-16 11:55:00,29.7,29.74,29.67,29.68,45700.0,17.0282,17.0511,17.011,17.0167,45700.0
2010-07-16 12:00:00,29.68,29.7,29.66,29.69,74600.0,17.0167,17.0282,17.0053,17.0225,74600.0
2010-07-16 12:05:00,29.69,29.72,29.66,29.7,58600.0,17.0225,17.0397,17.0053,17.0282,58600.0
2010-07-16 12:10:00,29.69,29.72,29.65,29.67,60500.0,17.0225,17.0397,16.9995,17.011,60500.0
2010-07-16 12:15:00,29.68,29.68,29.61,29.64,49600.0,17.0167,17.0167,16.9766,16.9938,49600.0
2010-07-16 12:20:00,29.64,29.65,29.6,29.63,42800.0,16.9938,16.9995,16.9709,16.9881,42800.0
2010-07-16 12:25:00,29.63,29.67,29.6,29.64,49700.0,16.9881,17.011,16.9709,16.9938,49700.0
2010-07-16 12:30:00,29.64,29.7,29.6,29.69,28200.0,16.9938,17.0282,16.9709,17.0225,28200.0
2010-07-16 12:35:00,29.69,29.69,29.62,29.62,40800.0,17.0225,17.0225,16.9823,16.9823,40800.0
2010-07-16 12:40:00,29.64,29.67,29.63,29.67,31000.0,16.9938,17.011,16.9881,17.011,31000.0
2010-07-16 12:45:00,29.67,29.68,29.62,29.65,59700.0,17.011,17.0167,16.9823,16.9995,59700.0
2010-07-16 12:50:00,29.66,29.66,29.57,29.6,53300.0,17.0053,17.0053,16.9537,16.9709,53300.0
2010-07-16 12:55:00,29.59,29.6,29.55,29.57,40200.0,16.9651,16.9709,16.9422,16.9537,40200.0
2010-07-16 13:00:00,29.58,29.6,29.55,29.56,42100.0,16.9594,16.9709,16.9422,16.9479,42100.0
2010-07-16 13:05:00,29.56,29.66,29.56,29.62,48400.0,16.9479,17.0053,16.9479,16.9823,48400.0
2010-07-16 13:10:00,29.62,29.64,29.59,29.6,37500.0,16.9823,16.9938,16.9651,16.9709,37500.0
2010-07-16 13:15:00,29.6,29.65,29.6,29.62,40600.0,16.9709,16.9995,16.9709,16.9823,40600.0
2010-07-16 13:20:00,29.62,29.63,29.52,29.54,61800.0,16.9823,16.9881,16.925,16.9365,61800.0
2010-07-16 13:25:00,29.54,29.54,29.46,29.48,117300.0,16.9365,16.9365,16.8906,16.9021,117300.0
2010-07-16 13:30:00,29.48,29.57,29.45,29.55,55900.0,16.9021,16.9537,16.8849,16.9422,55900.0
2010-07-16 13:35:00,29.55,29.58,29.5,29.53,37700.0,16.9422,16.9594,16.9135,16.9307,37700.0
2010-07-16 13:40:00,29.53,29.53,29.44,29.44,78300.0,16.9307,16.9307,16.8791,16.8791,78300.0
2010-07-16 13:45:00,29.43,29.45,29.35,29.45,104300.0,16.8734,16.8849,16.8275,16.8849,104300.0
2010-07-16 13:50:00,29.45,29.46,29.38,29.41,35100.0,16.8849,16.8906,16.8447,16.8619,35100.0
2010-07-16 13:55:00,29.41,29.5,29.41,29.46,42300.0,16.8619,16.9135,16.8619,16.8906,42300.0
2010-07-16 14:00:00,29.45,29.48,29.43,29.47,42700.0,16.8849,16.9021,16.8734,16.8963,42700.0
2010-07-16 14:05:00,29.48,29.49,29.47,29.49,32900.0,16.9021,16.9078,16.8963,16.9078,32900.0
2010-07-16 14:10:00,29.49,29.51,29.43,29.48,70100.0,16.9078,16.9193,16.8734,16.9021,70100.0
2010-07-16 14:15:00,29.48,29.48,29.39,29.41,52000.0,16.9021,16.9021,16.8505,16.8619,52000.0
2010-07-16 14:20:00,29.41,29.43,29.38,29.43,40200.0,16.8619,16.8734,16.8447,16.8734,40200.0
2010-07-16 14:25:00,29.43,29.48,29.39,29.4,46900.0,16.8734,16.9021,16.8505,16.8562,46900.0
2010-07-16 14:30:00,29.4,29.42,29.36,29.42,115900.0,16.8562,16.8677,16.8333,16.8677,115900.0
2010-07-16 14:35:00,29.42,29.42,29.36,29.38,86000.0,16.8677,16.8677,16.8333,16.8447,86000.0
2010-07-16 14:40:00,29.38,29.39,29.33,29.34,44100.0,16.8447,16.8505,16.8161,16.8218,44100.0
2010-07-16 14:45:00,29.34,29.41,29.34,29.38,42300.0,16.8218,16.8619,16.8218,16.8447,42300.0
2010-07-16 14:50:00,29.37,29.38,29.33,29.37,54100.0,16.839,16.8447,16.8161,16.839,54100.0
2010-07-16 14:55:00,29.38,29.4,29.36,29.36,29800.0,16.8447,16.8562,16.8333,16.8333,29800.0
2010-07-16 15:00:00,29.37,29.43,29.37,29.43,73800.0,16.839,16.8734,16.839,16.8734,73800.0
2010-07-16 15:05:00,29.42,29.45,29.36,29.38,68800.0,16.8677,16.8849,16.8333,16.8447,68800.0
2010-07-16 15:10:00,29.38,29.38,29.33,29.38,82500.0,16.8447,16.8447,16.8161,16.8447,82500.0
2010-07-16 15:15:00,29.37,29.38,29.33,29.33,42800.0,16.839,16.8447,16.8161,16.8161,42800.0
2010-07-16 15:20:00,29.34,29.34,29.25,29.25,70100.0,16.8218,16.8218,16.7702,16.7702,70100.0
2010-07-16 15:25:00,29.25,29.3,29.22,29.28,64100.0,16.7702,16.7989,16.753,16.7874,64100.0
2010-07-16 15:30:00,29.28,29.35,29.27,29.35,101600.0,16.7874,16.8275,16.7817,16.8275,101600.0
2010-07-16 15:35:00,29.35,29.4,29.33,29.33,75100.0,16.8275,16.8562,16.8161,16.8161,75100.0
2010-07-16 15:40:00,29.33,29.37,29.31,29.35,67500.0,16.8161,16.839,16.8046,16.8275,67500.0
2010-07-16 15:45:00,29.34,29.35,29.25,29.26,131200.0,16.8218,16.8275,16.7702,16.7759,131200.0
2010-07-16 15:50:00,29.26,29.27,29.21,29.27,261400.0,16.7759,16.7817,16.7473,16.7817,261400.0
2010-07-16 15:55:00,29.26,29.29,29.23,29.23,195800.0,16.7759,16.7931,16.7587,16.7587,195800.0
2010-07-19 09:30:00,29.47,29.69,29.43,29.69,37100.0,16.8963,17.0225,16.8734,17.0225,37100.0
2010-07-19 09:35:00,29.66,29.69,29.39,29.4,56800.0,17.0053,17.0225,16.8505,16.8562,56800.0
2010-07-19 09:40:00,29.43,29.64,29.42,29.61,58600.0,16.8734,16.9938,16.8677,16.9766,58600.0
2010-07-19 09:45:00,29.61,29.69,29.59,29.69,58300.0,16.9766,17.0225,16.9651,17.0225,58300.0
2010-07-19 09:50:00,29.68,29.78,29.68,29.73,46900.0,17.0167,17.0741,17.0167,17.0454,46900.0
2010-07-19 09:55:00,29.74,29.77,29.67,29.7,49300.0,17.0511,17.0683,17.011,17.0282,49300.0
2010-07-19 10:00:00,29.69,29.74,29.61,29.71,39200.0,17.0225,17.0511,16.9766,17.0339,39200.0
2010-07-19 10:05:00,29.71,29.77,29.56,29.61,40800.0,17.0339,17.0683,16.9479,16.9766,40800.0
2010-07-19 10:10:00,29.61,29.65,29.55,29.65,37500.0,16.9766,16.9995,16.9422,16.9995,37500.0
2010-07-19 10:15:00,29.63,29.64,29.56,29.58,56000.0,16.9881,16.9938,16.9479,16.9594,56000.0
2010-07-19 10:20:00,29.59,29.62,29.48,29.5,55400.0,16.9651,16.9823,16.9021,16.9135,55400.0
2010-07-19 10:25:00,29.49,29.56,29.41,29.43,81500.0,16.9078,16.9479,16.8619,16.8734,81500.0
2010-07-19 10:30:00,29.43,29.55,29.43,29.48,40500.0,16.8734,16.9422,16.8734,16.9021,40500.0
2010-07-19 10:35:00,29.48,29.54,29.42,29.42,52600.0,16.9021,16.9365,16.8677,16.8677,52600.0
2010-07-19 10:40:00,29.42,29.56,29.4,29.56,51500.0,16.8677,16.9479,16.8562,16.9479,51500.0
2010-07-19 10:45:00,29.56,29.57,29.43,29.44,53500.0,16.9479,16.9537,16.8734,16.8791,53500.0
2010-07-19 10:50:00,29.44,29.46,29.4,29.45,49900.0,16.8791,16.8906,16.8562,16.8849,49900.0
2010-07-19 10:55:00,29.45,29.52,29.42,29.5,44300.0,16.8849,16.925,16.8677,16.9135,44300.0
2010-07-19 11:00:00,29.5,29.61,29.49,29.58,44600.0,16.9135,16.9766,16.9078,16.9594,44600.0
2010-07-19 11:05:00,29.59,29.62,29.58,29.58,27400.0,16.9651,16.9823,16.9594,16.9594,27400.0
2010-07-19 11:10:00,29.57,29.58,29.53,29.57,31100.0,16.9537,16.9594,16.9307,16.9537,31100.0
2010-07-19 11:15:00,29.57,29.61,29.56,29.6,36000.0,16.9537,16.9766,16.9479,16.9709,36000.0
2010-07-19 11:20:00,29.6,29.62,29.58,29.61,37200.0,16.9709,16.9823,16.9594,16.9766,37200.0
2010-07-19 11:25:00,29.62,29.62,29.57,29.59,30900.0,16.9823,16.9823,16.9537,16.9651,30900.0
2010-07-19 11:30:00,29.59,29.61,29.56,29.58,21800.0,16.9651,16.9766,16.9479,16.9594,21800.0
2010-07-19 11:35:00,29.59,29.59,29.52,29.52,18600.0,16.9651,16.9651,16.925,16.925,18600.0
2010-07-19 11:40:00,29.52,29.55,29.51,29.54,21100.0,16.925,16.9422,16.9193,16.9365,21100.0
2010-07-19 11:45:00,29.54,29.58,29.5,29.57,26200.0,16.9365,16.9594,16.9135,16.9537,26200.0
2010-07-19 11:50:00,29.58,29.65,29.56,29.64,34500.0,16.9594,16.9995,16.9479,16.9938,34500.0
2010-07-19 11:55:00,29.65,29.71,29.62,29.69,37800.0,16.9995,17.0339,16.9823,17.0225,37800.0
2010-07-19 12:00:00,29.7,29.72,29.59,29.62,47800.0,17.0282,17.0397,16.9651,16.9823,47800.0
2010-07-19 12:05:00,29.62,29.62,29.57,29.59,23000.0,16.9823,16.9823,16.9537,16.9651,23000.0
2010-07-19 12:10:00,29.59,29.61,29.53,29.55,29000.0,16.9651,16.9766,16.9307,16.9422,29000.0
2010-07-19 12:15:00,29.55,29.66,29.54,29.66,20400.0,16.9422,17.0053,16.9365,17.0053,20400.0
2010-07-19 12:20:00,29.66,29.7,29.66,29.69,33100.0,17.0053,17.0282,17.0053,17.0225,33100.0
2010-07-19 12:25:00,29.69,29.74,29.66,29.73,32000.0,17.0225,17.0511,17.0053,17.0454,32000.0
2010-07-19 12:30:00,29.72,29.72,29.68,29.71,43000.0,17.0397,17.0397,17.0167,17.0339,43000.0
2010-07-19 12:35:00,29.71,29.76,29.71,29.73,33700.0,17.0339,17.0626,17.0339,17.0454,33700.0
2010-07-19 12:40:00,29.74,29.8,29.73,29.77,45700.0,17.0511,17.0855,17.0454,17.0683,45700.0
2010-07-19 12:45:00,29.78,29.85,29.76,29.84,40000.0,17.0741,17.1142,17.0626,17.1085,40000.0
2010-07-19 12:50:00,29.85,29.86,29.81,29.81,42100.0,17.1142,17.1199,17.0913,17.0913,42100.0
2010-07-19 12:55:00,29.81,29.81,29.76,29.8,23900.0,17.0913,17.0913,17.0626,17.0855,23900.0
2010-07-19 13:00:00,29.79,29.82,29.79,29.81,21400.0,17.0798,17.097,17.0798,17.0913,21400.0
2010-07-19 13:05:00,29.81,29.83,29.78,29.8,19600.0,17.0913,17.1027,17.0741,17.0855,19600.0
2010-07-19 13:10:00,29.81,29.81,29.73,29.75,15800.0,17.0913,17.0913,17.0454,17.0569,15800.0
2010-07-19 13:15:00,29.75,29.76,29.7,29.72,18300.0,17.0569,17.0626,17.0282,17.0397,18300.0
2010-07-19 13:20:00,29.73,29.77,29.71,29.77,22600.0,17.0454,17.0683,17.0339,17.0683,22600.0
2010-07-19 13:25:00,29.77,29.8,29.77,29.8,18500.0,17.0683,17.0855,17.0683,17.0855,18500.0
2010-07-19 13:30:00,29.8,29.88,29.79,29.86,59300.0,17.0855,17.1314,17.0798,17.1199,59300.0
2010-07-19 13:35:00,29.85,29.85,29.81,29.82,24300.0,17.1142,17.1142,17.0913,17.097,24300.0
2010-07-19 13:40:00,29.83,29.85,29.82,29.82,21000.0,17.1027,17.1142,17.097,17.097,21000.0
2010-07-19 13:45:00,29.82,29.85,29.82,29.85,35300.0,17.097,17.1142,17.097,17.1142,35300.0
2010-07-19 13:50:00,29.85,29.86,29.83,29.85,30900.0,17.1142,17.1199,17.1027,17.1142,30900.0
2010-07-19 13:55:00,29.85,29.87,29.83,29.84,23900.0,17.1142,17.1257,17.1027,17.1085,23900.0
2010-07-19 14:00:00,29.84,29.9,29.84,29.9,34500.0,17.1085,17.1429,17.1085,17.1429,34500.0
2010-07-19 14:05:00,29.9,29.93,29.9,29.92,26400.0,17.1429,17.1601,17.1429,17.1543,26400.0
2010-07-19 14:10:00,29.92,29.97,29.92,29.97,22500.0,17.1543,17.183,17.1543,17.183,22500.0
2010-07-19 14:15:00,29.97,29.99,29.95,29.98,71200.0,17.183,17.1945,17.1715,17.1887,71200.0
2010-07-19 14:20:00,29.98,29.98,29.92,29.95,50300.0,17.1887,17.1887,17.1543,17.1715,50300.0
2010-07-19 14:25:00,29.95,29.96,29.9,29.9,40700.0,17.1715,17.1773,17.1429,17.1429,40700.0
2010-07-19 14:30:00,29.9,29.91,29.86,29.9,59200.0,17.1429,17.1486,17.1199,17.1429,59200.0
2010-07-19 14:35:00,29.9,29.9,29.85,29.88,39500.0,17.1429,17.1429,17.1142,17.1314,39500.0
2010-07-19 14:40:00,29.88,29.94,29.88,29.92,28100.0,17.1314,17.1658,17.1314,17.1543,28100.0
2010-07-19 14:45:00,29.92,29.97,29.92,29.95,83900.0,17.1543,17.183,17.1543,17.1715,83900.0
2010-07-19 14:50:00,29.95,29.98,29.95,29.96,46500.0,17.1715,17.1887,17.1715,17.1773,46500.0
2010-07-19 14:55:00,29.96,29.96,29.9,29.91,47600.0,17.1773,17.1773,17.1429,17.1486,47600.0
2010-07-19 15:00:00,29.91,29.96,29.9,29.96,35700.0,17.1486,17.1773,17.1429,17.1773,35700.0
2010-07-19 15:05:00,29.96,30.01,29.93,30.0,86800.0,17.1773,17.2059,17.1601,17.2002,86800.0
2010-07-19 15:10:00,30.01,30.06,30.0,30.06,69700.0,17.2059,17.2346,17.2002,17.2346,69700.0
2010-07-19 15:15:00,30.06,30.08,30.03,30.04,49100.0,17.2346,17.2461,17.2174,17.2231,49100.0
2010-07-19 15:20:00,30.03,30.04,29.98,29.98,76100.0,17.2174,17.2231,17.1887,17.1887,76100.0
2010-07-19 15:25:00,29.98,29.98,29.9,29.9,110800.0,17.1887,17.1887,17.1429,17.1429,110800.0
2010-07-19 15:30:00,29.9,29.94,29.88,29.92,64800.0,17.1429,17.1658,17.1314,17.1543,64800.0
2010-07-19 15:35:00,29.93,29.97,29.89,29.92,90400.0,17.1601,17.183,17.1371,17.1543,90400.0
2010-07-19 15:40:00,29.92,29.96,29.88,29.96,84700.0,17.1543,17.1773,17.1314,17.1773,84700.0
2010-07-19 15:45:00,29.96,30.0,29.95,29.99,124400.0,17.1773,17.2002,17.1715,17.1945,124400.0
2010-07-19 15:50:00,29.99,30.03,29.96,29.99,123200.0,17.1945,17.2174,17.1773,17.1945,123200.0
2010-07-19 15:55:00,29.99,30.05,29.98,30.04,151600.0,17.1945,17.2289,17.1887,17.2231,151600.0
2010-07-20 09:30:00,29.44,29.47,29.27,29.44,86900.0,16.8791,16.8963,16.7817,16.8791,86900.0
2010-07-20 09:35:00,29.44,29.46,29.18,29.23,156300.0,16.8791,16.8906,16.7301,16.7587,156300.0
2010-07-20 09:40:00,29.23,29.28,29.09,29.12,91800.0,16.7587,16.7874,16.6785,16.6957,91800.0
2010-07-20 09:45:00,29.14,29.14,29.03,29.07,66400.0,16.7071,16.7071,16.6441,16.667,66400.0
2010-07-20 09:50:00,29.08,29.25,29.08,29.25,61200.0,16.6727,16.7702,16.6727,16.7702,61200.0
2010-07-20 09:55:00,29.25,29.26,29.13,29.14,55800.0,16.7702,16.7759,16.7014,16.7071,55800.0
2010-07-20 10:00:00,29.13,29.19,28.99,28.99,41100.0,16.7014,16.7358,16.6211,16.6211,41100.0
2010-07-20 10:05:00,29.0,29.07,28.98,29.06,50700.0,16.6269,16.667,16.6154,16.6613,50700.0
2010-07-20 10:10:00,29.07,29.14,28.94,28.95,101900.0,16.667,16.7071,16.5925,16.5982,101900.0
2010-07-20 10:15:00,28.95,29.12,28.95,29.12,45500.0,16.5982,16.6957,16.5982,16.6957,45500.0
2010-07-20 10:20:00,29.11,29.17,29.08,29.17,62200.0,16.6899,16.7243,16.6727,16.7243,62200.0
2010-07-20 10:25:00,29.17,29.23,29.17,29.2,47000.0,16.7243,16.7587,16.7243,16.7415,47000.0
2010-07-20 10:30:00,29.2,29.29,29.17,29.28,89300.0,16.7415,16.7931,16.7243,16.7874,89300.0
2010-07-20 10:35:00,29.29,29.37,29.27,29.35,46200.0,16.7931,16.839,16.7817,16.8275,46200.0
2010-07-20 10:40:00,29.34,29.4,29.3,29.38,32100.0,16.8218,16.8562,16.7989,16.8447,32100.0
2010-07-20 10:45:00,29.38,29.44,29.36,29.44,83600.0,16.8447,16.8791,16.8333,16.8791,83600.0
2010-07-20 10:50:00,29.43,29.5,29.42,29.47,90300.0,16.8734,16.9135,16.8677,16.8963,90300.0
2010-07-20 10:55:00,29.47,29.5,29.42,29.45,37000.0,16.8963,16.9135,16.8677,16.8849,37000.0
2010-07-20 11:00:00,29.44,29.55,29.43,29.54,69200.0,16.8791,16.9422,16.8734,16.9365,69200.0
2010-07-20 11:05:00,29.53,29.55,29.47,29.55,44200.0,16.9307,16.9422,16.8963,16.9422,44200.0
2010-07-20 11:10:00,29.54,29.6,29.54,29.59,37400.0,16.9365,16.9709,16.9365,16.9651,37400.0
2010-07-20 11:15:00,29.6,29.73,29.6,29.71,59000.0,16.9709,17.0454,16.9709,17.0339,59000.0
2010-07-20 11:20:00,29.71,29.72,29.69,29.71,57700.0,17.0339,17.0397,17.0225,17.0339,57700.0
2010-07-20 11:25:00,29.71,29.72,29.69,29.72,39800.0,17.0339,17.0397,17.0225,17.0397,39800.0
2010-07-20 11:30:00,29.72,29.72,29.6,29.6,46900.0,17.0397,17.0397,16.9709,16.9709,46900.0
2010-07-20 11:35:00,29.61,29.62,29.59,29.6,54000.0,16.9766,16.9823,16.9651,16.9709,54000.0
2010-07-20 11:40:00,29.6,29.64,29.59,29.63,41700.0,16.9709,16.9938,16.9651,16.9881,41700.0
2010-07-20 11:45:00,29.64,29.68,29.61,29.68,15300.0,16.9938,17.0167,16.9766,17.0167,15300.0
2010-07-20 11:50:00,29.68,29.68,29.62,29.64,30000.0,17.0167,17.0167,16.9823,16.9938,30000.0
2010-07-20 11:55:00,29.65,29.68,29.6,29.61,25400.0,16.9995,17.0167,16.9709,16.9766,25400.0
2010-07-20 12:00:00,29.6,29.63,29.57,29.6,18700.0,16.9709,16.9881,16.9537,16.9709,18700.0
2010-07-20 12:05:00,29.61,29.68,29.61,29.66,20000.0,16.9766,17.0167,16.9766,17.0053,20000.0
2010-07-20 12:10:00,29.66,29.67,29.53,29.53,30900.0,17.0053,17.011,16.9307,16.9307,30900.0
2010-07-20 12:15:00,29.53,29.54,29.47,29.48,37400.0,16.9307,16.9365,16.8963,16.9021,37400.0
2010-07-20 12:20:00,29.48,29.51,29.47,29.49,21000.0,16.9021,16.9193,16.8963,16.9078,21000.0
2010-07-20 12:25:00,29.49,29.53,29.49,29.52,11500.0,16.9078,16.9307,16.9078,16.925,11500.0
2010-07-20 12:30:00,29.52,29.56,29.52,29.55,18700.0,16.925,16.9479,16.925,16.9422,18700.0
2010-07-20 12:35:00,29.56,29.58,29.52,29.52,13700.0,16.9479,16.9594,16.925,16.925,13700.0
2010-07-20 12:40:00,29.52,29.52,29.47,29.52,23700.0,16.925,16.925,16.8963,16.925,23700.0
2010-07-20 12:45:00,29.52,29.61,29.52,29.58,26800.0,16.925,16.9766,16.925,16.9594,26800.0
2010-07-20 12:50:00,29.58,29.58,29.55,29.56,16900.0,16.9594,16.9594,16.9422,16.9479,16900.0
2010-07-20 12:55:00,29.57,29.6,29.56,29.57,18400.0,16.9537,16.9709,16.9479,16.9537,18400.0
2010-07-20 13:00:00,29.58,29.64,29.57,29.62,22000.0,16.9594,16.9938,16.9537,16.9823,22000.0
2010-07-20 13:05:00,29.63,29.64,29.61,29.63,40300.0,16.9881,16.9938,16.9766,16.9881,40300.0
2010-07-20 13:10:00,29.63,29.64,29.56,29.57,39700.0,16.9881,16.9938,16.9479,16.9537,39700.0
2010-07-20 13:15:00,29.57,29.62,29.56,29.62,20600.0,16.9537,16.9823,16.9479,16.9823,20600.0
2010-07-20 13:20:00,29.63,29.67,29.63,29.64,38500.0,16.9881,17.011,16.9881,16.9938,38500.0
2010-07-20 13:25:00,29.63,29.71,29.63,29.7,40400.0,16.9881,17.0339,16.9881,17.0282,40400.0
2010-07-20 13:30:00,29.71,29.78,29.69,29.76,35800.0,17.0339,17.0741,17.0225,17.0626,35800.0
2010-07-20 13:35:00,29.77,29.9,29.77,29.88,112400.0,17.0683,17.1429,17.0683,17.1314,112400.0
2010-07-20 13:40:00,29.87,29.92,29.84,29.9,94600.0,17.1257,17.1543,17.1085,17.1429,94600.0
2010-07-20 13:45:00,29.9,29.95,29.89,29.94,34800.0,17.1429,17.1715,17.1371,17.1658,34800.0
2010-07-20 13:50:00,29.93,30.05,29.92,30.03,62600.0,17.1601,17.2289,17.1543,17.2174,62600.0
2010-07-20 13:55:00,30.02,30.16,30.02,30.13,91700.0,17.2117,17.2919,17.2117,17.2747,91700.0
2010-07-20 14:00:00,30.14,30.17,30.11,30.11,105600.0,17.2805,17.2977,17.2633,17.2633,105600.0
2010-07-20 14:05:00,30.1,30.14,30.08,30.09,29600.0,17.2575,17.2805,17.2461,17.2518,29600.0
2010-07-20 14:10:00,30.09,30.1,30.04,30.05,27000.0,17.2518,17.2575,17.2231,17.2289,27000.0
2010-07-20 14:15:00,30.04,30.08,30.01,30.06,34600.0,17.2231,17.2461,17.2059,17.2346,34600.0
2010-07-20 14:20:00,30.05,30.06,29.92,29.92,59300.0,17.2289,17.2346,17.1543,17.1543,59300.0
2010-07-20 14:25:00,29.92,30.05,29.91,30.03,47000.0,17.1543,17.2289,17.1486,17.2174,47000.0
2010-07-20 14:30:00,30.03,30.08,29.98,30.04,30200.0,17.2174,17.2461,17.1887,17.2231,30200.0
2010-07-20 14:35:00,30.05,30.06,29.97,29.98,23400.0,17.2289,17.2346,17.183,17.1887,23400.0
2010-07-20 14:40:00,29.98,30.05,29.98,30.0,97200.0,17.1887,17.2289,17.1887,17.2002,97200.0
2010-07-20 14:45:00,30.0,30.12,30.0,30.09,51500.0,17.2002,17.269,17.2002,17.2518,51500.0
2010-07-20 14:50:00,30.1,30.12,30.07,30.07,35600.0,17.2575,17.269,17.2403,17.2403,35600.0
2010-07-20 14:55:00,30.07,30.08,30.0,30.0,26600.0,17.2403,17.2461,17.2002,17.2002,26600.0
2010-07-20 15:00:00,30.01,30.08,29.97,30.07,63600.0,17.2059,17.2461,17.183,17.2403,63600.0
2010-07-20 15:05:00,30.07,30.1,30.02,30.09,65800.0,17.2403,17.2575,17.2117,17.2518,65800.0
2010-07-20 15:10:00,30.09,30.2,30.08,30.19,86600.0,17.2518,17.3149,17.2461,17.3091,86600.0
2010-07-20 15:15:00,30.19,30.21,30.15,30.15,35700.0,17.3091,17.3206,17.2862,17.2862,35700.0
2010-07-20 15:20:00,30.15,30.2,30.12,30.18,104800.0,17.2862,17.3149,17.269,17.3034,104800.0
2010-07-20 15:25:00,30.17,30.25,30.14,30.19,71200.0,17.2977,17.3435,17.2805,17.3091,71200.0
2010-07-20 15:30:00,30.19,30.33,30.19,30.31,85100.0,17.3091,17.3894,17.3091,17.3779,85100.0
2010-07-20 15:35:00,30.31,30.41,30.31,30.35,198600.0,17.3779,17.4353,17.3779,17.4009,198600.0
2010-07-20 15:40:00,30.35,30.38,30.28,30.34,90900.0,17.4009,17.4181,17.3607,17.3951,90900.0
2010-07-20 15:45:00,30.35,30.44,30.34,30.44,124900.0,17.4009,17.4525,17.3951,17.4525,124900.0
2010-07-20 15:50:00,30.44,30.5,30.43,30.43,208700.0,17.4525,17.4869,17.4467,17.4467,208700.0
2010-07-20 15:55:00,30.44,30.46,30.39,30.46,157600.0,17.4525,17.4639,17.4238,17.4639,157600.0
2010-07-21 09:30:00,30.61,30.77,30.19,30.27,101700.0,17.5499,17.6417,17.3091,17.355,101700.0
2010-07-21 09:35:00,30.29,30.38,30.16,30.19,88300.0,17.3665,17.4181,17.2919,17.3091,88300.0
2010-07-21 09:40:00,30.18,30.33,30.12,30.17,106300.0,17.3034,17.3894,17.269,17.2977,106300.0
2010-07-21 09:45:00,30.15,30.21,30.05,30.12,106800.0,17.2862,17.3206,17.2289,17.269,106800.0
2010-07-21 09:50:00,30.12,30.21,30.05,30.16,101900.0,17.269,17.3206,17.2289,17.2919,101900.0
2010-07-21 09:55:00,30.14,30.18,30.02,30.07,45400.0,17.2805,17.3034,17.2117,17.2403,45400.0
2010-07-21 10:00:00,30.04,30.08,29.96,30.04,52000.0,17.2231,17.2461,17.1773,17.2231,52000.0
2010-07-21 10:05:00,30.04,30.07,29.96,30.04,94200.0,17.2231,17.2403,17.1773,17.2231,94200.0
2010-07-21 10:10:00,30.04,30.11,30.02,30.04,61500.0,17.2231,17.2633,17.2117,17.2231,61500.0
2010-07-21 10:15:00,30.03,30.11,30.03,30.06,48400.0,17.2174,17.2633,17.2174,17.2346,48400.0
2010-07-21 10:20:00,30.05,30.09,30.01,30.05,61800.0,17.2289,17.2518,17.2059,17.2289,61800.0
2010-07-21 10:25:00,30.05,30.11,29.98,30.08,79500.0,17.2289,17.2633,17.1887,17.2461,79500.0
2010-07-21 10:30:00,30.08,30.08,29.95,29.96,43900.0,17.2461,17.2461,17.1715,17.1773,43900.0
2010-07-21 10:35:00,29.96,30.07,29.94,29.94,36100.0,17.1773,17.2403,17.1658,17.1658,36100.0
2010-07-21 10:40:00,29.95,29.99,29.92,29.97,27700.0,17.1715,17.1945,17.1543,17.183,27700.0
2010-07-21 10:45:00,29.98,30.05,29.92,30.05,29100.0,17.1887,17.2289,17.1543,17.2289,29100.0
2010-07-21 10:50:00,30.05,30.12,30.04,30.12,21900.0,17.2289,17.269,17.2231,17.269,21900.0
2010-07-21 10:55:00,30.12,30.15,30.04,30.06,21100.0,17.269,17.2862,17.2231,17.2346,21100.0
2010-07-21 11:00:00,30.07,30.08,30.01,30.03,31100.0,17.2403,17.2461,17.2059,17.2174,31100.0
2010-07-21 11:05:00,30.03,30.03,29.88,29.89,43200.0,17.2174,17.2174,17.1314,17.1371,43200.0
2010-07-21 11:10:00,29.9,29.9,29.83,29.86,56500.0,17.1429,17.1429,17.1027,17.1199,56500.0
2010-07-21 11:15:00,29.86,29.91,29.85,29.91,53300.0,17.1199,17.1486,17.1142,17.1486,53300.0
2010-07-21 11:20:00,29.91,29.98,29.91,29.97,45000.0,17.1486,17.1887,17.1486,17.183,45000.0
2010-07-21 11:25:00,29.98,30.0,29.96,29.96,24300.0,17.1887,17.2002,17.1773,17.1773,24300.0
2010-07-21 11:30:00,29.96,29.96,29.85,29.86,46700.0,17.1773,17.1773,17.1142,17.1199,46700.0
2010-07-21 11:35:00,29.86,29.95,29.85,29.94,29400.0,17.1199,17.1715,17.1142,17.1658,29400.0
2010-07-21 11:40:00,29.94,29.97,29.89,29.9,27400.0,17.1658,17.183,17.1371,17.1429,27400.0
2010-07-21 11:45:00,29.9,29.93,29.89,29.92,15600.0,17.1429,17.1601,17.1371,17.1543,15600.0
2010-07-21 11:50:00,29.92,30.03,29.9,30.01,39600.0,17.1543,17.2174,17.1429,17.2059,39600.0
2010-07-21 11:55:00,30.01,30.1,30.01,30.1,24500.0,17.2059,17.2575,17.2059,17.2575,24500.0
2010-07-21 12:00:00,30.1,30.14,30.08,30.08,35700.0,17.2575,17.2805,17.2461,17.2461,35700.0
2010-07-21 12:05:00,30.08,30.12,30.07,30.07,29500.0,17.2461,17.269,17.2403,17.2403,29500.0
2010-07-21 12:10:00,30.07,30.16,30.04,30.12,27900.0,17.2403,17.2919,17.2231,17.269,27900.0
2010-07-21 12:15:00,30.13,30.17,30.1,30.11,21400.0,17.2747,17.2977,17.2575,17.2633,21400.0
2010-07-21 12:20:00,30.11,30.12,30.09,30.1,18200.0,17.2633,17.269,17.2518,17.2575,18200.0
2010-07-21 12:25:00,30.11,30.16,30.1,30.16,34600.0,17.2633,17.2919,17.2575,17.2919,34600.0
2010-07-21 12:30:00,30.17,30.24,30.17,30.24,36000.0,17.2977,17.3378,17.2977,17.3378,36000.0
2010-07-21 12:35:00,30.24,30.32,30.24,30.3,29900.0,17.3378,17.3837,17.3378,17.3722,29900.0
2010-07-21 12:40:00,30.31,30.33,30.3,30.32,34000.0,17.3779,17.3894,17.3722,17.3837,34000.0
2010-07-21 12:45:00,30.32,30.33,30.29,30.31,57500.0,17.3837,17.3894,17.3665,17.3779,57500.0
2010-07-21 12:50:00,30.31,30.31,30.24,30.25,37300.0,17.3779,17.3779,17.3378,17.3435,37300.0
2010-07-21 12:55:00,30.24,30.24,30.18,30.23,24400.0,17.3378,17.3378,17.3034,17.3321,24400.0
2010-07-21 13:00:00,30.22,30.22,30.19,30.21,22500.0,17.3263,17.3263,17.3091,17.3206,22500.0
2010-07-21 13:05:00,30.21,30.24,30.21,30.23,9600.0,17.3206,17.3378,17.3206,17.3321,9600.0
2010-07-21 13:10:00,30.23,30.24,30.18,30.2,15200.0,17.3321,17.3378,17.3034,17.3149,15200.0
2010-07-21 13:15:00,30.21,30.24,30.18,30.18,16100.0,17.3206,17.3378,17.3034,17.3034,16100.0
2010-07-21 13:20:00,30.19,30.22,30.15,30.15,24300.0,17.3091,17.3263,17.2862,17.2862,24300.0
2010-07-21 13:25:00,30.15,30.19,30.12,30.19,31800.0,17.2862,17.3091,17.269,17.3091,31800.0
2010-07-21 13:30:00,30.2,30.26,30.2,30.26,12800.0,17.3149,17.3493,17.3149,17.3493,12800.0
2010-07-21 13:35:00,30.26,30.27,30.23,30.23,24400.0,17.3493,17.355,17.3321,17.3321,24400.0
2010-07-21 13:40:00,30.23,30.23,30.17,30.17,19800.0,17.3321,17.3321,17.2977,17.2977,19800.0
2010-07-21 13:45:00,30.17,30.18,30.13,30.17,22100.0,17.2977,17.3034,17.2747,17.2977,22100.0
2010-07-21 13:50:00,30.18,30.28,30.17,30.27,20600.0,17.3034,17.3607,17.2977,17.355,20600.0
2010-07-21 13:55:00,30.27,30.33,30.26,30.29,30900.0,17.355,17.3894,17.3493,17.3665,30900.0
2010-07-21 14:00:00,30.28,30.28,30.14,30.27,193400.0,17.3607,17.3607,17.2805,17.355,193400.0
2010-07-21 14:05:00,30.26,30.27,30.13,30.13,103600.0,17.3493,17.355,17.2747,17.2747,103600.0
2010-07-21 14:10:00,30.12,30.12,29.89,29.98,147000.0,17.269,17.269,17.1371,17.1887,147000.0
2010-07-21 14:15:00,29.98,30.01,29.92,29.97,80600.0,17.1887,17.2059,17.1543,17.183,80600.0
2010-07-21 14:20:00,29.97,30.02,29.91,29.99,47600.0,17.183,17.2117,17.1486,17.1945,47600.0
2010-07-21 14:25:00,29.99,30.07,29.99,30.07,117800.0,17.1945,17.2403,17.1945,17.2403,117800.0
2010-07-21 14:30:00,30.06,30.06,29.96,29.98,150600.0,17.2346,17.2346,17.1773,17.1887,150600.0
2010-07-21 14:35:00,29.98,30.02,29.92,30.01,115700.0,17.1887,17.2117,17.1543,17.2059,115700.0
2010-07-21 14:40:00,30.01,30.07,29.98,30.01,45800.0,17.2059,17.2403,17.1887,17.2059,45800.0
2010-07-21 14:45:00,30.01,30.04,29.94,29.99,84000.0,17.2059,17.2231,17.1658,17.1945,84000.0
2010-07-21 14:50:00,29.99,30.01,29.86,29.89,167900.0,17.1945,17.2059,17.1199,17.1371,167900.0
2010-07-21 14:55:00,29.88,29.91,29.83,29.88,107100.0,17.1314,17.1486,17.1027,17.1314,107100.0
2010-07-21 15:00:00,29.89,29.89,29.79,29.83,60200.0,17.1371,17.1371,17.0798,17.1027,60200.0
2010-07-21 15:05:00,29.82,29.96,29.82,29.93,56800.0,17.097,17.1773,17.097,17.1601,56800.0
2010-07-21 15:10:00,29.92,29.95,29.87,29.95,40800.0,17.1543,17.1715,17.1257,17.1715,40800.0
2010-07-21 15:15:00,29.96,30.04,29.91,29.91,126200.0,17.1773,17.2231,17.1486,17.1486,126200.0
2010-07-21 15:20:00,29.91,29.96,29.85,29.92,41100.0,17.1486,17.1773,17.1142,17.1543,41100.0
2010-07-21 15:25:00,29.92,29.92,29.82,29.82,42900.0,17.1543,17.1543,17.097,17.097,42900.0
2010-07-21 15:30:00,29.82,29.92,29.8,29.84,67900.0,17.097,17.1543,17.0855,17.1085,67900.0
2010-07-21 15:35:00,29.85,29.88,29.82,29.84,72600.0,17.1142,17.1314,17.097,17.1085,72600.0
2010-07-21 15:40:00,29.84,29.84,29.77,29.83,113900.0,17.1085,17.1085,17.0683,17.1027,113900.0
2010-07-21 15:45:00,29.83,29.93,29.8,29.87,125400.0,17.1027,17.1601,17.0855,17.1257,125400.0
2010-07-21 15:50:00,29.86,29.91,29.82,29.84,118300.0,17.1199,17.1486,17.097,17.1085,118300.0
2010-07-21 15:55:00,29.84,29.84,29.69,29.71,531200.0,17.1085,17.1085,17.0225,17.0339,531200.0
2010-07-22 09:30:00,30.11,30.27,29.98,30.19,52300.0,17.2633,17.355,17.1887,17.3091,52300.0
2010-07-22 09:35:00,30.2,30.27,30.12,30.26,28000.0,17.3149,17.355,17.269,17.3493,28000.0
2010-07-22 09:40:00,30.26,30.36,30.25,30.29,48100.0,17.3493,17.4066,17.3435,17.3665,48100.0
2010-07-22 09:45:00,30.29,30.33,30.24,30.31,34900.0,17.3665,17.3894,17.3378,17.3779,34900.0
2010-07-22 09:50:00,30.33,30.38,30.3,30.35,64400.0,17.3894,17.4181,17.3722,17.4009,64400.0
2010-07-22 09:55:00,30.35,30.48,30.29,30.42,51300.0,17.4009,17.4754,17.3665,17.441,51300.0
2010-07-22 10:00:00,30.42,30.77,30.42,30.77,97000.0,17.441,17.6417,17.441,17.6417,97000.0
2010-07-22 10:05:00,30.76,30.84,30.73,30.82,67300.0,17.6359,17.6818,17.6187,17.6703,67300.0
2010-07-22 10:10:00,30.81,30.89,30.78,30.83,60800.0,17.6646,17.7105,17.6474,17.6761,60800.0
2010-07-22 10:15:00,30.83,30.87,30.77,30.8,95300.0,17.6761,17.699,17.6417,17.6589,95300.0
2010-07-22 10:20:00,30.81,30.84,30.79,30.81,42300.0,17.6646,17.6818,17.6531,17.6646,42300.0
2010-07-22 10:25:00,30.82,30.85,30.75,30.81,37300.0,17.6703,17.6875,17.6302,17.6646,37300.0
2010-07-22 10:30:00,30.8,30.8,30.73,30.74,32600.0,17.6589,17.6589,17.6187,17.6245,32600.0
2010-07-22 10:35:00,30.75,30.83,30.74,30.81,39100.0,17.6302,17.6761,17.6245,17.6646,39100.0
2010-07-22 10:40:00,30.82,30.93,30.81,30.86,70700.0,17.6703,17.7334,17.6646,17.6933,70700.0
2010-07-22 10:45:00,30.86,30.98,30.85,30.96,39500.0,17.6933,17.7621,17.6875,17.7506,39500.0
2010-07-22 10:50:00,30.97,31.0,30.91,30.98,52800.0,17.7563,17.7735,17.7219,17.7621,52800.0
2010-07-22 10:55:00,30.98,31.03,30.97,30.99,108000.0,17.7621,17.7907,17.7563,17.7678,108000.0
2010-07-22 11:00:00,30.98,31.01,30.98,31.01,56000.0,17.7621,17.7793,17.7621,17.7793,56000.0
2010-07-22 11:05:00,31.0,31.04,30.99,31.0,66500.0,17.7735,17.7965,17.7678,17.7735,66500.0
2010-07-22 11:10:00,31.0,31.03,30.99,31.03,35500.0,17.7735,17.7907,17.7678,17.7907,35500.0
2010-07-22 11:15:00,31.03,31.06,31.01,31.04,53400.0,17.7907,17.8079,17.7793,17.7965,53400.0
2010-07-22 11:20:00,31.05,31.07,31.01,31.03,42800.0,17.8022,17.8137,17.7793,17.7907,42800.0
2010-07-22 11:25:00,31.03,31.08,31.03,31.08,45700.0,17.7907,17.8194,17.7907,17.8194,45700.0
2010-07-22 11:30:00,31.06,31.06,31.0,31.0,63500.0,17.8079,17.8079,17.7735,17.7735,63500.0
2010-07-22 11:35:00,31.0,31.01,30.97,30.99,108100.0,17.7735,17.7793,17.7563,17.7678,108100.0
2010-07-22 11:40:00,30.99,31.01,30.95,30.97,44200.0,17.7678,17.7793,17.7449,17.7563,44200.0
2010-07-22 11:45:00,30.96,30.99,30.92,30.92,31800.0,17.7506,17.7678,17.7277,17.7277,31800.0
2010-07-22 11:50:00,30.92,30.93,30.82,30.85,40900.0,17.7277,17.7334,17.6703,17.6875,40900.0
2010-07-22 11:55:00,30.86,30.91,30.84,30.87,22200.0,17.6933,17.7219,17.6818,17.699,22200.0
2010-07-22 12:00:00,30.87,30.91,30.84,30.87,39300.0,17.699,17.7219,17.6818,17.699,39300.0
2010-07-22 12:05:00,30.87,30.87,30.77,30.83,59800.0,17.699,17.699,17.6417,17.6761,59800.0
2010-07-22 12:10:00,30.84,30.86,30.77,30.77,28600.0,17.6818,17.6933,17.6417,17.6417,28600.0
2010-07-22 12:15:00,30.78,30.97,30.77,30.95,159700.0,17.6474,17.7563,17.6417,17.7449,159700.0
2010-07-22 12:20:00,30.95,30.98,30.9,30.96,111600.0,17.7449,17.7621,17.7162,17.7506,111600.0
2010-07-22 12:25:00,30.96,30.99,30.93,30.99,36000.0,17.7506,17.7678,17.7334,17.7678,36000.0
2010-07-22 12:30:00,30.98,30.98,30.93,30.94,26400.0,17.7621,17.7621,17.7334,17.7391,26400.0
2010-07-22 12:35:00,30.95,30.96,30.91,30.92,32400.0,17.7449,17.7506,17.7219,17.7277,32400.0
2010-07-22 12:40:00,30.92,30.92,30.87,30.89,47000.0,17.7277,17.7277,17.699,17.7105,47000.0
2010-07-22 12:45:00,30.88,30.9,30.86,30.89,53500.0,17.7047,17.7162,17.6933,17.7105,53500.0
2010-07-22 12:50:00,30.89,30.9,30.86,30.89,23900.0,17.7105,17.7162,17.6933,17.7105,23900.0
2010-07-22 12:55:00,30.89,30.9,30.88,30.9,47000.0,17.7105,17.7162,17.7047,17.7162,47000.0
2010-07-22 13:00:00,30.9,30.92,30.89,30.89,39600.0,17.7162,17.7277,17.7105,17.7105,39600.0
2010-07-22 13:05:00,30.9,30.91,30.88,30.89,19700.0,17.7162,17.7219,17.7047,17.7105,19700.0
2010-07-22 13:10:00,30.88,30.9,30.87,30.89,18200.0,17.7047,17.7162,17.699,17.7105,18200.0
2010-07-22 13:15:00,30.89,30.91,30.85,30.91,53300.0,17.7105,17.7219,17.6875,17.7219,53300.0
2010-07-22 13:20:00,30.91,30.91,30.86,30.86,16700.0,17.7219,17.7219,17.6933,17.6933,16700.0
2010-07-22 13:25:00,30.87,30.88,30.84,30.86,20100.0,17.699,17.7047,17.6818,17.6933,20100.0
2010-07-22 13:30:00,30.86,30.88,30.84,30.87,30900.0,17.6933,17.7047,17.6818,17.699,30900.0
2010-07-22 13:35:00,30.86,30.87,30.85,30.87,14400.0,17.6933,17.699,17.6875,17.699,14400.0
2010-07-22 13:40:00,30.86,30.87,30.85,30.86,12500.0,17.6933,17.699,17.6875,17.6933,12500.0
2010-07-22 13:45:00,30.86,30.87,30.85,30.86,14700.0,17.6933,17.699,17.6875,17.6933,14700.0
2010-07-22 13:50:00,30.85,30.87,30.82,30.85,40200.0,17.6875,17.699,17.6703,17.6875,40200.0
2010-07-22 13:55:00,30.84,30.85,30.81,30.82,30300.0,17.6818,17.6875,17.6646,17.6703,30300.0
2010-07-22 14:00:00,30.82,30.84,30.82,30.84,30600.0,17.6703,17.6818,17.6703,17.6818,30600.0
2010-07-22 14:05:00,30.84,30.85,30.83,30.85,25700.0,17.6818,17.6875,17.6761,17.6875,25700.0
2010-07-22 14:10:00,30.85,30.86,30.81,30.85,31900.0,17.6875,17.6933,17.6646,17.6875,31900.0
2010-07-22 14:15:00,30.85,30.86,30.8,30.81,42100.0,17.6875,17.6933,17.6589,17.6646,42100.0
2010-07-22 14:20:00,30.81,30.84,30.8,30.81,25200.0,17.6646,17.6818,17.6589,17.6646,25200.0
2010-07-22 14:25:00,30.81,30.87,30.81,30.87,112600.0,17.6646,17.699,17.6646,17.699,112600.0
2010-07-22 14:30:00,30.87,30.88,30.79,30.8,69700.0,17.699,17.7047,17.6531,17.6589,69700.0
2010-07-22 14:35:00,30.8,30.86,30.8,30.83,49400.0,17.6589,17.6933,17.6589,17.6761,49400.0
2010-07-22 14:40:00,30.83,30.84,30.77,30.79,38200.0,17.6761,17.6818,17.6417,17.6531,38200.0
2010-07-22 14:45:00,30.8,30.86,30.77,30.84,33300.0,17.6589,17.6933,17.6417,17.6818,33300.0
2010-07-22 14:50:00,30.84,30.88,30.82,30.88,39300.0,17.6818,17.7047,17.6703,17.7047,39300.0
2010-07-22 14:55:00,30.89,30.93,30.88,30.92,45300.0,17.7105,17.7334,17.7047,17.7277,45300.0
2010-07-22 15:00:00,30.91,30.92,30.9,30.91,17000.0,17.7219,17.7277,17.7162,17.7219,17000.0
2010-07-22 15:05:00,30.91,30.91,30.86,30.88,27400.0,17.7219,17.7219,17.6933,17.7047,27400.0
2010-07-22 15:10:00,30.87,30.92,30.86,30.91,24000.0,17.699,17.7277,17.6933,17.7219,24000.0
2010-07-22 15:15:00,30.91,31.0,30.91,30.99,68100.0,17.7219,17.7735,17.7219,17.7678,68100.0
2010-07-22 15:20:00,31.0,31.0,30.97,30.97,33800.0,17.7735,17.7735,17.7563,17.7563,33800.0
2010-07-22 15:25:00,30.96,30.99,30.92,30.92,54300.0,17.7506,17.7678,17.7277,17.7277,54300.0
2010-07-22 15:30:00,30.92,30.93,30.86,30.87,77000.0,17.7277,17.7334,17.6933,17.699,77000.0
2010-07-22 15:35:00,30.87,30.87,30.66,30.71,203300.0,17.699,17.699,17.5786,17.6073,203300.0
2010-07-22 15:40:00,30.72,30.79,30.66,30.79,107000.0,17.613,17.6531,17.5786,17.6531,107000.0
2010-07-22 15:45:00,30.79,30.84,30.77,30.81,166700.0,17.6531,17.6818,17.6417,17.6646,166700.0
2010-07-22 15:50:00,30.81,30.86,30.79,30.82,218000.0,17.6646,17.6933,17.6531,17.6703,218000.0
2010-07-22 15:55:00,30.82,30.87,30.8,30.82,154200.0,17.6703,17.699,17.6589,17.6703,154200.0
2010-07-23 09:30:00,30.71,30.99,30.31,30.46,47600.0,17.6073,17.7678,17.3779,17.4639,47600.0
2010-07-23 09:35:00,30.46,30.66,30.35,30.66,23800.0,17.4639,17.5786,17.4009,17.5786,23800.0
2010-07-23 09:40:00,30.67,30.84,30.65,30.78,40800.0,17.5843,17.6818,17.5729,17.6474,40800.0
2010-07-23 09:45:00,30.79,30.79,30.67,30.68,15400.0,17.6531,17.6531,17.5843,17.5901,15400.0
2010-07-23 09:50:00,30.68,30.69,30.56,30.66,32000.0,17.5901,17.5958,17.5213,17.5786,32000.0
2010-07-23 09:55:00,30.64,30.7,30.56,30.56,15900.0,17.5671,17.6015,17.5213,17.5213,15900.0
2010-07-23 10:00:00,30.56,30.6,30.5,30.51,27500.0,17.5213,17.5442,17.4869,17.4926,27500.0
2010-07-23 10:05:00,30.51,30.62,30.51,30.61,24600.0,17.4926,17.5557,17.4926,17.5499,24600.0
2010-07-23 10:10:00,30.61,30.71,30.58,30.68,16400.0,17.5499,17.6073,17.5327,17.5901,16400.0
2010-07-23 10:15:00,30.68,30.71,30.64,30.7,20400.0,17.5901,17.6073,17.5671,17.6015,20400.0
2010-07-23 10:20:00,30.71,30.75,30.7,30.74,49400.0,17.6073,17.6302,17.6015,17.6245,49400.0
2010-07-23 10:25:00,30.76,30.88,30.75,30.83,58600.0,17.6359,17.7047,17.6302,17.6761,58600.0
2010-07-23 10:30:00,30.85,30.91,30.85,30.88,35400.0,17.6875,17.7219,17.6875,17.7047,35400.0
2010-07-23 10:35:00,30.89,30.95,30.87,30.9,30300.0,17.7105,17.7449,17.699,17.7162,30300.0
2010-07-23 10:40:00,30.9,31.0,30.88,30.99,41200.0,17.7162,17.7735,17.7047,17.7678,41200.0
2010-07-23 10:45:00,30.99,31.04,30.96,31.03,27800.0,17.7678,17.7965,17.7506,17.7907,27800.0
2010-07-23 10:50:00,31.04,31.04,30.96,30.98,23000.0,17.7965,17.7965,17.7506,17.7621,23000.0
2010-07-23 10:55:00,30.97,31.01,30.94,30.94,21900.0,17.7563,17.7793,17.7391,17.7391,21900.0
2010-07-23 11:00:00,30.94,30.97,30.9,30.95,21500.0,17.7391,17.7563,17.7162,17.7449,21500.0
2010-07-23 11:05:00,30.96,30.99,30.96,30.96,21500.0,17.7506,17.7678,17.7506,17.7506,21500.0
2010-07-23 11:10:00,30.97,30.99,30.91,30.92,20800.0,17.7563,17.7678,17.7219,17.7277,20800.0
2010-07-23 11:15:00,30.92,30.92,30.86,30.86,18500.0,17.7277,17.7277,17.6933,17.6933,18500.0
2010-07-23 11:20:00,30.86,30.86,30.81,30.82,14700.0,17.6933,17.6933,17.6646,17.6703,14700.0
2010-07-23 11:25:00,30.82,30.92,30.82,30.92,21400.0,17.6703,17.7277,17.6703,17.7277,21400.0
2010-07-23 11:30:00,30.91,30.91,30.82,30.84,55400.0,17.7219,17.7219,17.6703,17.6818,55400.0
2010-07-23 11:35:00,30.85,30.87,30.84,30.85,12700.0,17.6875,17.699,17.6818,17.6875,12700.0
2010-07-23 11:40:00,30.85,30.85,30.74,30.79,29400.0,17.6875,17.6875,17.6245,17.6531,29400.0
2010-07-23 11:45:00,30.79,30.88,30.79,30.88,20800.0,17.6531,17.7047,17.6531,17.7047,20800.0
2010-07-23 11:50:00,30.89,30.95,30.89,30.95,19900.0,17.7105,17.7449,17.7105,17.7449,19900.0
2010-07-23 11:55:00,30.96,30.98,30.85,30.9,14000.0,17.7506,17.7621,17.6875,17.7162,14000.0
2010-07-23 12:00:00,30.92,30.99,30.76,30.77,85400.0,17.7277,17.7678,17.6359,17.6417,85400.0
2010-07-23 12:05:00,30.77,30.86,30.76,30.8,70200.0,17.6417,17.6933,17.6359,17.6589,70200.0
2010-07-23 12:10:00,30.8,30.82,30.69,30.82,48300.0,17.6589,17.6703,17.5958,17.6703,48300.0
2010-07-23 12:15:00,30.8,30.85,30.75,30.84,42700.0,17.6589,17.6875,17.6302,17.6818,42700.0
2010-07-23 12:20:00,30.83,30.84,30.76,30.77,35000.0,17.6761,17.6818,17.6359,17.6417,35000.0
2010-07-23 12:25:00,30.79,30.82,30.77,30.77,9900.0,17.6531,17.6703,17.6417,17.6417,9900.0
2010-07-23 12:30:00,30.77,30.77,30.68,30.76,18000.0,17.6417,17.6417,17.5901,17.6359,18000.0
2010-07-23 12:35:00,30.74,30.74,30.68,30.71,8400.0,17.6245,17.6245,17.5901,17.6073,8400.0
2010-07-23 12:40:00,30.69,30.7,30.57,30.59,12800.0,17.5958,17.6015,17.527,17.5385,12800.0
2010-07-23 12:45:00,30.57,30.63,30.55,30.63,15900.0,17.527,17.5614,17.5155,17.5614,15900.0
2010-07-23 12:50:00,30.63,30.72,30.63,30.71,9500.0,17.5614,17.613,17.5614,17.6073,9500.0
2010-07-23 12:55:00,30.72,30.81,30.71,30.81,35000.0,17.613,17.6646,17.6073,17.6646,35000.0
2010-07-23 13:00:00,30.81,30.82,30.72,30.73,81900.0,17.6646,17.6703,17.613,17.6187,81900.0
2010-07-23 13:05:00,30.73,30.78,30.71,30.78,51000.0,17.6187,17.6474,17.6073,17.6474,51000.0
2010-07-23 13:10:00,30.76,30.87,30.75,30.87,22200.0,17.6359,17.699,17.6302,17.699,22200.0
2010-07-23 13:15:00,30.85,30.94,30.85,30.9,29300.0,17.6875,17.7391,17.6875,17.7162,29300.0
2010-07-23 13:20:00,30.9,31.06,30.89,31.04,35500.0,17.7162,17.8079,17.7105,17.7965,35500.0
2010-07-23 13:25:00,31.03,31.15,31.03,31.15,79900.0,17.7907,17.8595,17.7907,17.8595,79900.0
2010-07-23 13:30:00,31.17,31.24,31.12,31.21,50400.0,17.871,17.9111,17.8423,17.8939,50400.0
2010-07-23 13:35:00,31.2,31.26,31.19,31.2,59900.0,17.8882,17.9226,17.8825,17.8882,59900.0
2010-07-23 13:40:00,31.2,31.2,31.12,31.16,30400.0,17.8882,17.8882,17.8423,17.8653,30400.0
2010-07-23 13:45:00,31.16,31.19,31.14,31.16,19400.0,17.8653,17.8825,17.8538,17.8653,19400.0
2010-07-23 13:50:00,31.15,31.24,31.14,31.21,30900.0,17.8595,17.9111,17.8538,17.8939,30900.0
2010-07-23 13:55:00,31.2,31.2,31.08,31.09,23000.0,17.8882,17.8882,17.8194,17.8251,23000.0
2010-07-23 14:00:00,31.09,31.18,31.05,31.17,21500.0,17.8251,17.8767,17.8022,17.871,21500.0
2010-07-23 14:05:00,31.16,31.23,31.16,31.19,25500.0,17.8653,17.9054,17.8653,17.8825,25500.0
2010-07-23 14:10:00,31.18,31.19,31.09,31.09,15000.0,17.8767,17.8825,17.8251,17.8251,15000.0
2010-07-23 14:15:00,31.09,31.11,31.08,31.09,12500.0,17.8251,17.8366,17.8194,17.8251,12500.0
2010-07-23 14:20:00,31.08,31.08,31.03,31.06,34500.0,17.8194,17.8194,17.7907,17.8079,34500.0
2010-07-23 14:25:00,31.06,31.06,30.96,31.01,27200.0,17.8079,17.8079,17.7506,17.7793,27200.0
2010-07-23 14:30:00,31.01,31.07,30.98,31.07,28800.0,17.7793,17.8137,17.7621,17.8137,28800.0
2010-07-23 14:35:00,31.07,31.09,31.06,31.08,83600.0,17.8137,17.8251,17.8079,17.8194,83600.0
2010-07-23 14:40:00,31.08,31.17,31.07,31.17,53700.0,17.8194,17.871,17.8137,17.871,53700.0
2010-07-23 14:45:00,31.16,31.17,31.12,31.16,21800.0,17.8653,17.871,17.8423,17.8653,21800.0
2010-07-23 14:50:00,31.16,31.2,31.14,31.2,22100.0,17.8653,17.8882,17.8538,17.8882,22100.0
2010-07-23 14:55:00,31.2,31.23,31.13,31.17,39900.0,17.8882,17.9054,17.8481,17.871,39900.0
2010-07-23 15:00:00,31.17,31.19,31.1,31.11,28400.0,17.871,17.8825,17.8309,17.8366,28400.0
2010-07-23 15:05:00,31.12,31.17,31.09,31.16,25000.0,17.8423,17.871,17.8251,17.8653,25000.0
2010-07-23 15:10:00,31.16,31.17,31.07,31.09,29700.0,17.8653,17.871,17.8137,17.8251,29700.0
2010-07-23 15:15:00,31.09,31.13,31.04,31.13,54700.0,17.8251,17.8481,17.7965,17.8481,54700.0
2010-07-23 15:20:00,31.13,31.15,31.1,31.15,21600.0,17.8481,17.8595,17.8309,17.8595,21600.0
2010-07-23 15:25:00,31.15,31.16,31.06,31.08,58400.0,17.8595,17.8653,17.8079,17.8194,58400.0
2010-07-23 15:30:00,31.08,31.15,31.07,31.15,46100.0,17.8194,17.8595,17.8137,17.8595,46100.0
2010-07-23 15:35:00,31.15,31.17,31.03,31.05,117200.0,17.8595,17.871,17.7907,17.8022,117200.0
2010-07-23 15:40:00,31.05,31.07,30.96,31.03,131700.0,17.8022,17.8137,17.7506,17.7907,131700.0
2010-07-23 15:45:00,31.04,31.11,31.04,31.1,81700.0,17.7965,17.8366,17.7965,17.8309,81700.0
2010-07-23 15:50:00,31.1,31.15,31.1,31.14,99200.0,17.8309,17.8595,17.8309,17.8538,99200.0
2010-07-23 15:55:00,31.14,31.19,31.13,31.18,130100.0,17.8538,17.8825,17.8481,17.8767,130100.0
2010-07-26 09:30:00,31.15,31.18,30.98,30.98,45100.0,17.8595,17.8767,17.7621,17.7621,45100.0
2010-07-26 09:35:00,30.98,31.0,30.69,30.75,87000.0,17.7621,17.7735,17.5958,17.6302,87000.0
2010-07-26 09:40:00,30.75,30.82,30.61,30.76,59900.0,17.6302,17.6703,17.5499,17.6359,59900.0
2010-07-26 09:45:00,30.79,30.85,30.73,30.81,60800.0,17.6531,17.6875,17.6187,17.6646,60800.0
2010-07-26 09:50:00,30.81,30.86,30.75,30.84,53200.0,17.6646,17.6933,17.6302,17.6818,53200.0
2010-07-26 09:55:00,30.84,31.05,30.84,31.03,70000.0,17.6818,17.8022,17.6818,17.7907,70000.0
2010-07-26 10:00:00,31.04,31.23,31.03,31.11,80900.0,17.7965,17.9054,17.7907,17.8366,80900.0
2010-07-26 10:05:00,31.09,31.1,30.99,31.07,33600.0,17.8251,17.8309,17.7678,17.8137,33600.0
2010-07-26 10:10:00,31.08,31.16,31.08,31.14,29800.0,17.8194,17.8653,17.8194,17.8538,29800.0
2010-07-26 10:15:00,31.13,31.18,31.1,31.11,23200.0,17.8481,17.8767,17.8309,17.8366,23200.0
2010-07-26 10:20:00,31.11,31.11,31.01,31.08,19300.0,17.8366,17.8366,17.7793,17.8194,19300.0
2010-07-26 10:25:00,31.09,31.12,31.05,31.12,17700.0,17.8251,17.8423,17.8022,17.8423,17700.0
2010-07-26 10:30:00,31.12,31.15,31.05,31.1,33000.0,17.8423,17.8595,17.8022,17.8309,33000.0
2010-07-26 10:35:00,31.1,31.25,31.1,31.25,36900.0,17.8309,17.9169,17.8309,17.9169,36900.0
2010-07-26 10:40:00,31.24,31.3,31.19,31.2,52600.0,17.9111,17.9455,17.8825,17.8882,52600.0
2010-07-26 10:45:00,31.19,31.23,31.16,31.23,15100.0,17.8825,17.9054,17.8653,17.9054,15100.0
2010-07-26 10:50:00,31.25,31.25,31.19,31.23,14800.0,17.9169,17.9169,17.8825,17.9054,14800.0
2010-07-26 10:55:00,31.24,31.3,31.24,31.3,21100.0,17.9111,17.9455,17.9111,17.9455,21100.0
2010-07-26 11:00:00,31.29,31.35,31.29,31.3,31300.0,17.9398,17.9742,17.9398,17.9455,31300.0
2010-07-26 11:05:00,31.31,31.38,31.28,31.34,49400.0,17.9513,17.9914,17.9341,17.9685,49400.0
2010-07-26 11:10:00,31.35,31.39,31.32,31.38,34900.0,17.9742,17.9971,17.957,17.9914,34900.0
2010-07-26 11:15:00,31.39,31.45,31.38,31.41,31300.0,17.9971,18.0315,17.9914,18.0086,31300.0
2010-07-26 11:20:00,31.42,31.43,31.35,31.39,23700.0,18.0143,18.0201,17.9742,17.9971,23700.0
2010-07-26 11:25:00,31.38,31.42,31.35,31.37,29400.0,17.9914,18.0143,17.9742,17.9857,29400.0
2010-07-26 11:30:00,31.37,31.4,31.34,31.39,16800.0,17.9857,18.0029,17.9685,17.9971,16800.0
2010-07-26 11:35:00,31.39,31.48,31.38,31.46,18100.0,17.9971,18.0487,17.9914,18.0373,18100.0
2010-07-26 11:40:00,31.45,31.52,31.44,31.52,37700.0,18.0315,18.0717,18.0258,18.0717,37700.0
2010-07-26 11:45:00,31.51,31.55,31.5,31.55,26300.0,18.0659,18.0889,18.0602,18.0889,26300.0
2010-07-26 11:50:00,31.54,31.56,31.52,31.56,15700.0,18.0831,18.0946,18.0717,18.0946,15700.0
2010-07-26 11:55:00,31.55,31.61,31.53,31.6,85000.0,18.0889,18.1233,18.0774,18.1175,85000.0
2010-07-26 12:00:00,31.6,31.61,31.59,31.6,29800.0,18.1175,18.1233,18.1118,18.1175,29800.0
2010-07-26 12:05:00,31.6,31.64,31.59,31.6,23100.0,18.1175,18.1405,18.1118,18.1175,23100.0
2010-07-26 12:10:00,31.61,31.62,31.5,31.5,12900.0,18.1233,18.129,18.0602,18.0602,12900.0
2010-07-26 12:15:00,31.5,31.52,31.48,31.52,18100.0,18.0602,18.0717,18.0487,18.0717,18100.0
2010-07-26 12:20:00,31.51,31.57,31.51,31.57,37000.0,18.0659,18.1003,18.0659,18.1003,37000.0
2010-07-26 12:25:00,31.57,31.63,31.57,31.61,26600.0,18.1003,18.1347,18.1003,18.1233,26600.0
2010-07-26 12:30:00,31.61,31.63,31.53,31.53,39500.0,18.1233,18.1347,18.0774,18.0774,39500.0
2010-07-26 12:35:00,31.54,31.62,31.54,31.6,15400.0,18.0831,18.129,18.0831,18.1175,15400.0
2010-07-26 12:40:00,31.6,31.6,31.52,31.52,28700.0,18.1175,18.1175,18.0717,18.0717,28700.0
2010-07-26 12:45:00,31.53,31.61,31.52,31.59,29500.0,18.0774,18.1233,18.0717,18.1118,29500.0
2010-07-26 12:50:00,31.6,31.63,31.58,31.6,23400.0,18.1175,18.1347,18.1061,18.1175,23400.0
2010-07-26 12:55:00,31.6,31.6,31.57,31.59,11300.0,18.1175,18.1175,18.1003,18.1118,11300.0
2010-07-26 13:00:00,31.6,31.61,31.57,31.57,9600.0,18.1175,18.1233,18.1003,18.1003,9600.0
2010-07-26 13:05:00,31.57,31.57,31.53,31.54,23400.0,18.1003,18.1003,18.0774,18.0831,23400.0
2010-07-26 13:10:00,31.55,31.59,31.55,31.59,14200.0,18.0889,18.1118,18.0889,18.1118,14200.0
2010-07-26 13:15:00,31.59,31.59,31.54,31.55,12900.0,18.1118,18.1118,18.0831,18.0889,12900.0
2010-07-26 13:20:00,31.56,31.58,31.54,31.54,6500.0,18.0946,18.1061,18.0831,18.0831,6500.0
2010-07-26 13:25:00,31.53,31.56,31.51,31.55,8100.0,18.0774,18.0946,18.0659,18.0889,8100.0
2010-07-26 13:30:00,31.56,31.56,31.5,31.5,18300.0,18.0946,18.0946,18.0602,18.0602,18300.0
2010-07-26 13:35:00,31.5,31.52,31.46,31.51,20500.0,18.0602,18.0717,18.0373,18.0659,20500.0
2010-07-26 13:40:00,31.51,31.59,31.51,31.59,24900.0,18.0659,18.1118,18.0659,18.1118,24900.0
2010-07-26 13:45:00,31.59,31.66,31.59,31.65,43100.0,18.1118,18.1519,18.1118,18.1462,43100.0
2010-07-26 13:50:00,31.65,31.67,31.61,31.65,28200.0,18.1462,18.1577,18.1233,18.1462,28200.0
2010-07-26 13:55:00,31.65,31.67,31.63,31.64,16600.0,18.1462,18.1577,18.1347,18.1405,16600.0
2010-07-26 14:00:00,31.64,31.65,31.63,31.64,13500.0,18.1405,18.1462,18.1347,18.1405,13500.0
2010-07-26 14:05:00,31.64,31.64,31.58,31.59,6200.0,18.1405,18.1405,18.1061,18.1118,6200.0
2010-07-26 14:10:00,31.59,31.62,31.59,31.62,8400.0,18.1118,18.129,18.1118,18.129,8400.0
2010-07-26 14:15:00,31.61,31.63,31.6,31.61,4500.0,18.1233,18.1347,18.1175,18.1233,4500.0
2010-07-26 14:20:00,31.62,31.62,31.54,31.55,14100.0,18.129,18.129,18.0831,18.0889,14100.0
2010-07-26 14:25:00,31.55,31.55,31.52,31.53,12900.0,18.0889,18.0889,18.0717,18.0774,12900.0
2010-07-26 14:30:00,31.52,31.53,31.49,31.52,28200.0,18.0717,18.0774,18.0545,18.0717,28200.0
2010-07-26 14:35:00,31.51,31.53,31.49,31.5,26700.0,18.0659,18.0774,18.0545,18.0602,26700.0
2010-07-26 14:40:00,31.5,31.55,31.5,31.53,47400.0,18.0602,18.0889,18.0602,18.0774,47400.0
2010-07-26 14:45:00,31.54,31.54,31.51,31.52,13600.0,18.0831,18.0831,18.0659,18.0717,13600.0
2010-07-26 14:50:00,31.52,31.54,31.49,31.52,42900.0,18.0717,18.0831,18.0545,18.0717,42900.0
2010-07-26 14:55:00,31.51,31.56,31.51,31.55,30400.0,18.0659,18.0946,18.0659,18.0889,30400.0
2010-07-26 15:00:00,31.56,31.61,31.54,31.58,29200.0,18.0946,18.1233,18.0831,18.1061,29200.0
2010-07-26 15:05:00,31.58,31.62,31.58,31.61,25300.0,18.1061,18.129,18.1061,18.1233,25300.0
2010-07-26 15:10:00,31.61,31.62,31.59,31.59,26700.0,18.1233,18.129,18.1118,18.1118,26700.0
2010-07-26 15:15:00,31.6,31.61,31.56,31.59,16700.0,18.1175,18.1233,18.0946,18.1118,16700.0
2010-07-26 15:20:00,31.6,31.65,31.59,31.65,37300.0,18.1175,18.1462,18.1118,18.1462,37300.0
2010-07-26 15:25:00,31.65,31.69,31.64,31.66,22200.0,18.1462,18.1691,18.1405,18.1519,22200.0
2010-07-26 15:30:00,31.66,31.67,31.62,31.65,32400.0,18.1519,18.1577,18.129,18.1462,32400.0
2010-07-26 15:35:00,31.66,31.69,31.64,31.67,29900.0,18.1519,18.1691,18.1405,18.1577,29900.0
2010-07-26 15:40:00,31.67,31.7,31.66,31.66,37600.0,18.1577,18.1749,18.1519,18.1519,37600.0
2010-07-26 15:45:00,31.67,31.73,31.66,31.72,98100.0,18.1577,18.1921,18.1519,18.1863,98100.0
2010-07-26 15:50:00,31.73,31.81,31.73,31.81,219100.0,18.1921,18.2379,18.1921,18.2379,219100.0
2010-07-26 15:55:00,31.81,31.88,31.79,31.82,431600.0,18.2379,18.2781,18.2265,18.2437,431600.0
2010-07-27 09:30:00,32.0,32.0,31.92,31.98,47400.0,18.3469,18.3469,18.301,18.3354,47400.0
2010-07-27 09:35:00,31.98,32.07,31.85,32.05,55600.0,18.3354,18.387,18.2609,18.3755,55600.0
2010-07-27 09:40:00,32.04,32.18,31.84,31.96,84000.0,18.3698,18.4501,18.2551,18.3239,84000.0
2010-07-27 09:45:00,31.95,32.06,31.9,31.94,61900.0,18.3182,18.3813,18.2895,18.3125,61900.0
2010-07-27 09:50:00,31.94,31.95,31.79,31.83,65600.0,18.3125,18.3182,18.2265,18.2494,65600.0
2010-07-27 09:55:00,31.82,31.89,31.76,31.76,53300.0,18.2437,18.2838,18.2093,18.2093,53300.0
2010-07-27 10:00:00,31.75,31.94,31.72,31.84,167000.0,18.2035,18.3125,18.1863,18.2551,167000.0
2010-07-27 10:05:00,31.84,31.84,31.64,31.65,109000.0,18.2551,18.2551,18.1405,18.1462,109000.0
2010-07-27 10:10:00,31.64,31.68,31.56,31.57,76800.0,18.1405,18.1634,18.0946,18.1003,76800.0
2010-07-27 10:15:00,31.58,31.68,31.5,31.66,85800.0,18.1061,18.1634,18.0602,18.1519,85800.0
2010-07-27 10:20:00,31.65,31.79,31.62,31.78,71200.0,18.1462,18.2265,18.129,18.2207,71200.0
2010-07-27 10:25:00,31.79,31.82,31.75,31.79,37900.0,18.2265,18.2437,18.2035,18.2265,37900.0
2010-07-27 10:30:00,31.78,31.79,31.63,31.63,44100.0,18.2207,18.2265,18.1347,18.1347,44100.0
2010-07-27 10:35:00,31.64,31.68,31.64,31.64,24800.0,18.1405,18.1634,18.1405,18.1405,24800.0
2010-07-27 10:40:00,31.65,31.67,31.58,31.58,45500.0,18.1462,18.1577,18.1061,18.1061,45500.0
2010-07-27 10:45:00,31.58,31.59,31.53,31.59,50800.0,18.1061,18.1118,18.0774,18.1118,50800.0
2010-07-27 10:50:00,31.59,31.6,31.48,31.52,44700.0,18.1118,18.1175,18.0487,18.0717,44700.0
2010-07-27 10:55:00,31.52,31.54,31.47,31.49,27400.0,18.0717,18.0831,18.043,18.0545,27400.0
2010-07-27 11:00:00,31.49,31.51,31.4,31.49,64000.0,18.0545,18.0659,18.0029,18.0545,64000.0
2010-07-27 11:05:00,31.49,31.52,31.46,31.5,18300.0,18.0545,18.0717,18.0373,18.0602,18300.0
2010-07-27 11:10:00,31.5,31.5,31.44,31.48,20000.0,18.0602,18.0602,18.0258,18.0487,20000.0
2010-07-27 11:15:00,31.48,31.48,31.38,31.4,28100.0,18.0487,18.0487,17.9914,18.0029,28100.0
2010-07-27 11:20:00,31.38,31.43,31.37,31.41,20700.0,17.9914,18.0201,17.9857,18.0086,20700.0
2010-07-27 11:25:00,31.41,31.43,31.36,31.39,18000.0,18.0086,18.0201,17.9799,17.9971,18000.0
2010-07-27 11:30:00,31.39,31.43,31.36,31.41,24700.0,17.9971,18.0201,17.9799,18.0086,24700.0
2010-07-27 11:35:00,31.41,31.49,31.4,31.48,30900.0,18.0086,18.0545,18.0029,18.0487,30900.0
2010-07-27 11:40:00,31.48,31.5,31.42,31.44,30500.0,18.0487,18.0602,18.0143,18.0258,30500.0
2010-07-27 11:45:00,31.44,31.47,31.4,31.4,23500.0,18.0258,18.043,18.0029,18.0029,23500.0
2010-07-27 11:50:00,31.4,31.46,31.39,31.4,23000.0,18.0029,18.0373,17.9971,18.0029,23000.0
2010-07-27 11:55:00,31.4,31.46,31.37,31.46,20600.0,18.0029,18.0373,17.9857,18.0373,20600.0
2010-07-27 12:00:00,31.46,31.49,31.46,31.47,41700.0,18.0373,18.0545,18.0373,18.043,41700.0
2010-07-27 12:05:00,31.47,31.47,31.41,31.46,16400.0,18.043,18.043,18.0086,18.0373,16400.0
2010-07-27 12:10:00,31.47,31.55,31.45,31.54,32000.0,18.043,18.0889,18.0315,18.0831,32000.0
2010-07-27 12:15:00,31.54,31.58,31.52,31.53,28300.0,18.0831,18.1061,18.0717,18.0774,28300.0
2010-07-27 12:20:00,31.53,31.55,31.52,31.53,22800.0,18.0774,18.0889,18.0717,18.0774,22800.0
2010-07-27 12:25:00,31.53,31.54,31.5,31.54,20000.0,18.0774,18.0831,18.0602,18.0831,20000.0
2010-07-27 12:30:00,31.54,31.54,31.48,31.48,15300.0,18.0831,18.0831,18.0487,18.0487,15300.0
2010-07-27 12:35:00,31.48,31.52,31.46,31.51,14400.0,18.0487,18.0717,18.0373,18.0659,14400.0
2010-07-27 12:40:00,31.51,31.58,31.51,31.53,13700.0,18.0659,18.1061,18.0659,18.0774,13700.0
2010-07-27 12:45:00,31.53,31.54,31.4,31.41,25700.0,18.0774,18.0831,18.0029,18.0086,25700.0
2010-07-27 12:50:00,31.41,31.45,31.35,31.38,24700.0,18.0086,18.0315,17.9742,17.9914,24700.0
2010-07-27 12:55:00,31.39,31.42,31.36,31.39,26500.0,17.9971,18.0143,17.9799,17.9971,26500.0
2010-07-27 13:00:00,31.39,31.39,31.33,31.39,31900.0,17.9971,17.9971,17.9627,17.9971,31900.0
2010-07-27 13:05:00,31.39,31.45,31.38,31.41,36800.0,17.9971,18.0315,17.9914,18.0086,36800.0
2010-07-27 13:10:00,31.41,31.43,31.36,31.38,23200.0,18.0086,18.0201,17.9799,17.9914,23200.0
2010-07-27 13:15:00,31.37,31.39,31.36,31.37,13400.0,17.9857,17.9971,17.9799,17.9857,13400.0
2010-07-27 13:20:00,31.38,31.4,31.34,31.37,18000.0,17.9914,18.0029,17.9685,17.9857,18000.0
2010-07-27 13:25:00,31.37,31.39,31.25,31.25,57400.0,17.9857,17.9971,17.9169,17.9169,57400.0
2010-07-27 13:30:00,31.26,31.29,31.23,31.26,48400.0,17.9226,17.9398,17.9054,17.9226,48400.0
2010-07-27 13:35:00,31.27,31.3,31.26,31.29,38800.0,17.9283,17.9455,17.9226,17.9398,38800.0
2010-07-27 13:40:00,31.3,31.3,31.25,31.25,29900.0,17.9455,17.9455,17.9169,17.9169,29900.0
2010-07-27 13:45:00,31.25,31.4,31.23,31.38,63700.0,17.9169,18.0029,17.9054,17.9914,63700.0
2010-07-27 13:50:00,31.38,31.38,31.29,31.29,40800.0,17.9914,17.9914,17.9398,17.9398,40800.0
2010-07-27 13:55:00,31.29,31.4,31.27,31.39,45600.0,17.9398,18.0029,17.9283,17.9971,45600.0
2010-07-27 14:00:00,31.39,31.39,31.3,31.31,35400.0,17.9971,17.9971,17.9455,17.9513,35400.0
2010-07-27 14:05:00,31.31,31.4,31.31,31.4,30400.0,17.9513,18.0029,17.9513,18.0029,30400.0
2010-07-27 14:10:00,31.4,31.42,31.33,31.42,41300.0,18.0029,18.0143,17.9627,18.0143,41300.0
2010-07-27 14:15:00,31.42,31.54,31.39,31.53,81500.0,18.0143,18.0831,17.9971,18.0774,81500.0
2010-07-27 14:20:00,31.52,31.53,31.46,31.52,56000.0,18.0717,18.0774,18.0373,18.0717,56000.0
2010-07-27 14:25:00,31.51,31.57,31.5,31.56,50900.0,18.0659,18.1003,18.0602,18.0946,50900.0
2010-07-27 14:30:00,31.56,31.6,31.55,31.57,53700.0,18.0946,18.1175,18.0889,18.1003,53700.0
2010-07-27 14:35:00,31.58,31.58,31.54,31.56,38300.0,18.1061,18.1061,18.0831,18.0946,38300.0
2010-07-27 14:40:00,31.57,31.58,31.51,31.51,27500.0,18.1003,18.1061,18.0659,18.0659,27500.0
2010-07-27 14:45:00,31.52,31.57,31.51,31.55,23400.0,18.0717,18.1003,18.0659,18.0889,23400.0
2010-07-27 14:50:00,31.55,31.56,31.49,31.49,78300.0,18.0889,18.0946,18.0545,18.0545,78300.0
2010-07-27 14:55:00,31.5,31.57,31.49,31.57,48800.0,18.0602,18.1003,18.0545,18.1003,48800.0
2010-07-27 15:00:00,31.57,31.6,31.57,31.59,17400.0,18.1003,18.1175,18.1003,18.1118,17400.0
2010-07-27 15:05:00,31.6,31.65,31.57,31.64,46800.0,18.1175,18.1462,18.1003,18.1405,46800.0
2010-07-27 15:10:00,31.64,31.66,31.55,31.55,33400.0,18.1405,18.1519,18.0889,18.0889,33400.0
2010-07-27 15:15:00,31.55,31.64,31.54,31.62,41800.0,18.0889,18.1405,18.0831,18.129,41800.0
2010-07-27 15:20:00,31.63,31.68,31.62,31.65,42900.0,18.1347,18.1634,18.129,18.1462,42900.0
2010-07-27 15:25:00,31.66,31.68,31.64,31.68,36300.0,18.1519,18.1634,18.1405,18.1634,36300.0
2010-07-27 15:30:00,31.69,31.69,31.63,31.64,36200.0,18.1691,18.1691,18.1347,18.1405,36200.0
2010-07-27 15:35:00,31.65,31.68,31.61,31.62,35900.0,18.1462,18.1634,18.1233,18.129,35900.0
2010-07-27 15:40:00,31.61,31.63,31.58,31.6,59800.0,18.1233,18.1347,18.1061,18.1175,59800.0
2010-07-27 15:45:00,31.59,31.65,31.56,31.59,67400.0,18.1118,18.1462,18.0946,18.1118,67400.0
2010-07-27 15:50:00,31.58,31.61,31.54,31.55,91900.0,18.1061,18.1233,18.0831,18.0889,91900.0
2010-07-27 15:55:00,31.54,31.6,31.54,31.58,107600.0,18.0831,18.1175,18.0831,18.1061,107600.0
2010-07-28 09:30:00,31.46,31.46,31.04,31.3,49600.0,18.0373,18.0373,17.7965,17.9455,49600.0
2010-07-28 09:35:00,31.33,31.57,31.33,31.43,44300.0,17.9627,18.1003,17.9627,18.0201,44300.0
2010-07-28 09:40:00,31.45,31.52,31.3,31.39,44300.0,18.0315,18.0717,17.9455,17.9971,44300.0
2010-07-28 09:45:00,31.42,31.53,31.41,31.5,59600.0,18.0143,18.0774,18.0086,18.0602,59600.0
2010-07-28 09:50:00,31.5,31.52,31.43,31.45,17500.0,18.0602,18.0717,18.0201,18.0315,17500.0
2010-07-28 09:55:00,31.46,31.66,31.43,31.62,41700.0,18.0373,18.1519,18.0201,18.129,41700.0
2010-07-28 10:00:00,31.64,31.74,31.58,31.62,51200.0,18.1405,18.1978,18.1061,18.129,51200.0
2010-07-28 10:05:00,31.63,31.63,31.43,31.43,32100.0,18.1347,18.1347,18.0201,18.0201,32100.0
2010-07-28 10:10:00,31.44,31.45,31.37,31.41,33300.0,18.0258,18.0315,17.9857,18.0086,33300.0
2010-07-28 10:15:00,31.41,31.46,31.41,31.43,6500.0,18.0086,18.0373,18.0086,18.0201,6500.0
2010-07-28 10:20:00,31.43,31.43,31.28,31.3,26100.0,18.0201,18.0201,17.9341,17.9455,26100.0
2010-07-28 10:25:00,31.3,31.36,31.28,31.36,12100.0,17.9455,17.9799,17.9341,17.9799,12100.0
2010-07-28 10:30:00,31.35,31.35,31.18,31.22,55100.0,17.9742,17.9742,17.8767,17.8997,55100.0
2010-07-28 10:35:00,31.22,31.24,31.2,31.21,23300.0,17.8997,17.9111,17.8882,17.8939,23300.0
2010-07-28 10:40:00,31.22,31.26,31.2,31.23,30700.0,17.8997,17.9226,17.8882,17.9054,30700.0
2010-07-28 10:45:00,31.23,31.25,31.12,31.15,59900.0,17.9054,17.9169,17.8423,17.8595,59900.0
2010-07-28 10:50:00,31.16,31.17,31.13,31.17,40500.0,17.8653,17.871,17.8481,17.871,40500.0
2010-07-28 10:55:00,31.17,31.19,31.16,31.18,31100.0,17.871,17.8825,17.8653,17.8767,31100.0
2010-07-28 11:00:00,31.18,31.24,31.15,31.16,37000.0,17.8767,17.9111,17.8595,17.8653,37000.0
2010-07-28 11:05:00,31.16,31.16,31.11,31.13,28900.0,17.8653,17.8653,17.8366,17.8481,28900.0
2010-07-28 11:10:00,31.13,31.19,31.1,31.19,12400.0,17.8481,17.8825,17.8309,17.8825,12400.0
2010-07-28 11:15:00,31.19,31.2,31.06,31.09,34400.0,17.8825,17.8882,17.8079,17.8251,34400.0
2010-07-28 11:20:00,31.07,31.18,31.06,31.17,23200.0,17.8137,17.8767,17.8079,17.871,23200.0
2010-07-28 11:25:00,31.16,31.23,31.15,31.19,23300.0,17.8653,17.9054,17.8595,17.8825,23300.0
2010-07-28 11:30:00,31.18,31.18,31.1,31.15,9800.0,17.8767,17.8767,17.8309,17.8595,9800.0
2010-07-28 11:35:00,31.16,31.18,31.15,31.15,8800.0,17.8653,17.8767,17.8595,17.8595,8800.0
2010-07-28 11:40:00,31.15,31.15,31.05,31.05,17700.0,17.8595,17.8595,17.8022,17.8022,17700.0
2010-07-28 11:45:00,31.05,31.07,30.99,31.0,17800.0,17.8022,17.8137,17.7678,17.7735,17800.0
2010-07-28 11:50:00,31.0,31.06,30.97,31.04,20400.0,17.7735,17.8079,17.7563,17.7965,20400.0
2010-07-28 11:55:00,31.05,31.11,31.05,31.05,18600.0,17.8022,17.8366,17.8022,17.8022,18600.0
2010-07-28 12:00:00,31.06,31.17,31.06,31.14,43200.0,17.8079,17.871,17.8079,17.8538,43200.0
2010-07-28 12:05:00,31.14,31.17,31.11,31.13,8500.0,17.8538,17.871,17.8366,17.8481,8500.0
2010-07-28 12:10:00,31.13,31.2,31.12,31.18,21500.0,17.8481,17.8882,17.8423,17.8767,21500.0
2010-07-28 12:15:00,31.19,31.27,31.17,31.24,22600.0,17.8825,17.9283,17.871,17.9111,22600.0
2010-07-28 12:20:00,31.25,31.25,31.17,31.18,14800.0,17.9169,17.9169,17.871,17.8767,14800.0
2010-07-28 12:25:00,31.18,31.2,31.17,31.17,6200.0,17.8767,17.8882,17.871,17.871,6200.0
2010-07-28 12:30:00,31.17,31.2,31.16,31.17,15600.0,17.871,17.8882,17.8653,17.871,15600.0
2010-07-28 12:35:00,31.17,31.17,31.12,31.13,16300.0,17.871,17.871,17.8423,17.8481,16300.0
2010-07-28 12:40:00,31.13,31.18,31.12,31.16,10700.0,17.8481,17.8767,17.8423,17.8653,10700.0
2010-07-28 12:45:00,31.16,31.17,31.12,31.12,5300.0,17.8653,17.871,17.8423,17.8423,5300.0
2010-07-28 12:50:00,31.12,31.22,31.11,31.21,27200.0,17.8423,17.8997,17.8366,17.8939,27200.0
2010-07-28 12:55:00,31.21,31.26,31.18,31.25,14900.0,17.8939,17.9226,17.8767,17.9169,14900.0
2010-07-28 13:00:00,31.25,31.29,31.25,31.25,19700.0,17.9169,17.9398,17.9169,17.9169,19700.0
2010-07-28 13:05:00,31.25,31.25,31.17,31.23,15600.0,17.9169,17.9169,17.871,17.9054,15600.0
2010-07-28 13:10:00,31.24,31.25,31.18,31.21,8200.0,17.9111,17.9169,17.8767,17.8939,8200.0
2010-07-28 13:15:00,31.21,31.23,31.18,31.19,12500.0,17.8939,17.9054,17.8767,17.8825,12500.0
2010-07-28 13:20:00,31.19,31.2,31.13,31.19,12700.0,17.8825,17.8882,17.8481,17.8825,12700.0
2010-07-28 13:25:00,31.18,31.18,31.07,31.09,25600.0,17.8767,17.8767,17.8137,17.8251,25600.0
2010-07-28 13:30:00,31.09,31.09,31.03,31.08,14400.0,17.8251,17.8251,17.7907,17.8194,14400.0
2010-07-28 13:35:00,31.08,31.11,31.06,31.06,8800.0,17.8194,17.8366,17.8079,17.8079,8800.0
2010-07-28 13:40:00,31.06,31.08,31.04,31.08,18800.0,17.8079,17.8194,17.7965,17.8194,18800.0
2010-07-28 13:45:00,31.08,31.1,31.04,31.07,41900.0,17.8194,17.8309,17.7965,17.8137,41900.0
2010-07-28 13:50:00,31.07,31.09,31.03,31.07,10100.0,17.8137,17.8251,17.7907,17.8137,10100.0
2010-07-28 13:55:00,31.07,31.08,31.04,31.08,10900.0,17.8137,17.8194,17.7965,17.8194,10900.0
2010-07-28 14:00:00,31.08,31.13,31.06,31.09,47000.0,17.8194,17.8481,17.8079,17.8251,47000.0
2010-07-28 14:05:00,31.1,31.13,31.07,31.07,21000.0,17.8309,17.8481,17.8137,17.8137,21000.0
2010-07-28 14:10:00,31.07,31.07,31.01,31.03,15100.0,17.8137,17.8137,17.7793,17.7907,15100.0
2010-07-28 14:15:00,31.02,31.03,30.92,30.93,27500.0,17.785,17.7907,17.7277,17.7334,27500.0
2010-07-28 14:20:00,30.93,30.97,30.9,30.91,22300.0,17.7334,17.7563,17.7162,17.7219,22300.0
2010-07-28 14:25:00,30.91,30.96,30.87,30.96,24100.0,17.7219,17.7506,17.699,17.7506,24100.0
2010-07-28 14:30:00,30.95,30.97,30.93,30.94,15000.0,17.7449,17.7563,17.7334,17.7391,15000.0
2010-07-28 14:35:00,30.94,31.03,30.94,30.97,22500.0,17.7391,17.7907,17.7391,17.7563,22500.0
2010-07-28 14:40:00,30.98,31.0,30.92,30.93,16300.0,17.7621,17.7735,17.7277,17.7334,16300.0
2010-07-28 14:45:00,30.93,30.99,30.92,30.93,11900.0,17.7334,17.7678,17.7277,17.7334,11900.0
2010-07-28 14:50:00,30.94,31.0,30.94,31.0,11900.0,17.7391,17.7735,17.7391,17.7735,11900.0
2010-07-28 14:55:00,31.0,31.0,30.94,30.96,15000.0,17.7735,17.7735,17.7391,17.7506,15000.0
2010-07-28 15:00:00,30.96,30.98,30.88,30.88,17300.0,17.7506,17.7621,17.7047,17.7047,17300.0
2010-07-28 15:05:00,30.88,30.9,30.81,30.81,26100.0,17.7047,17.7162,17.6646,17.6646,26100.0
2010-07-28 15:10:00,30.82,30.83,30.77,30.77,62600.0,17.6703,17.6761,17.6417,17.6417,62600.0
2010-07-28 15:15:00,30.77,30.81,30.75,30.8,32600.0,17.6417,17.6646,17.6302,17.6589,32600.0
2010-07-28 15:20:00,30.81,30.83,30.77,30.82,50300.0,17.6646,17.6761,17.6417,17.6703,50300.0
2010-07-28 15:25:00,30.82,30.83,30.8,30.82,56700.0,17.6703,17.6761,17.6589,17.6703,56700.0
2010-07-28 15:30:00,30.82,30.87,30.82,30.83,110600.0,17.6703,17.699,17.6703,17.6761,110600.0
2010-07-28 15:35:00,30.83,30.83,30.8,30.8,53700.0,17.6761,17.6761,17.6589,17.6589,53700.0
2010-07-28 15:40:00,30.8,30.86,30.79,30.86,71900.0,17.6589,17.6933,17.6531,17.6933,71900.0
2010-07-28 15:45:00,30.87,30.89,30.83,30.89,40100.0,17.699,17.7105,17.6761,17.7105,40100.0
2010-07-28 15:50:00,30.89,30.92,30.85,30.92,97000.0,17.7105,17.7277,17.6875,17.7277,97000.0
2010-07-28 15:55:00,30.93,30.97,30.9,30.93,119500.0,17.7334,17.7563,17.7162,17.7334,119500.0
2010-07-29 09:30:00,31.16,31.7,31.13,31.43,63200.0,17.8653,18.1749,17.8481,18.0201,63200.0
2010-07-29 09:35:00,31.46,31.46,31.02,31.1,79800.0,18.0373,18.0373,17.785,17.8309,79800.0
2010-07-29 09:40:00,31.1,31.19,31.07,31.14,70900.0,17.8309,17.8825,17.8137,17.8538,70900.0
2010-07-29 09:45:00,31.14,31.14,30.98,31.01,59500.0,17.8538,17.8538,17.7621,17.7793,59500.0
2010-07-29 09:50:00,31.01,31.14,30.85,31.13,78800.0,17.7793,17.8538,17.6875,17.8481,78800.0
2010-07-29 09:55:00,31.13,31.2,31.01,31.13,44000.0,17.8481,17.8882,17.7793,17.8481,44000.0
2010-07-29 10:00:00,31.13,31.13,30.87,30.87,32300.0,17.8481,17.8481,17.699,17.699,32300.0
2010-07-29 10:05:00,30.86,30.96,30.81,30.94,46600.0,17.6933,17.7506,17.6646,17.7391,46600.0
2010-07-29 10:10:00,30.93,30.94,30.82,30.87,50500.0,17.7334,17.7391,17.6703,17.699,50500.0
2010-07-29 10:15:00,30.86,30.97,30.85,30.92,28500.0,17.6933,17.7563,17.6875,17.7277,28500.0
2010-07-29 10:20:00,30.92,30.95,30.85,30.92,44600.0,17.7277,17.7449,17.6875,17.7277,44600.0
2010-07-29 10:25:00,30.91,30.92,30.8,30.89,24300.0,17.7219,17.7277,17.6589,17.7105,24300.0
2010-07-29 10:30:00,30.89,30.89,30.77,30.81,30800.0,17.7105,17.7105,17.6417,17.6646,30800.0
2010-07-29 10:35:00,30.81,30.85,30.75,30.75,29000.0,17.6646,17.6875,17.6302,17.6302,29000.0
2010-07-29 10:40:00,30.74,30.75,30.65,30.75,29800.0,17.6245,17.6302,17.5729,17.6302,29800.0
2010-07-29 10:45:00,30.74,30.75,30.67,30.72,25100.0,17.6245,17.6302,17.5843,17.613,25100.0
2010-07-29 10:50:00,30.74,30.9,30.7,30.86,40900.0,17.6245,17.7162,17.6015,17.6933,40900.0
2010-07-29 10:55:00,30.85,30.91,30.82,30.86,17900.0,17.6875,17.7219,17.6703,17.6933,17900.0
2010-07-29 11:00:00,30.85,30.85,30.73,30.75,20800.0,17.6875,17.6875,17.6187,17.6302,20800.0
2010-07-29 11:05:00,30.75,30.75,30.57,30.67,46500.0,17.6302,17.6302,17.527,17.5843,46500.0
2010-07-29 11:10:00,30.68,30.72,30.62,30.64,27100.0,17.5901,17.613,17.5557,17.5671,27100.0
2010-07-29 11:15:00,30.64,30.64,30.5,30.51,46500.0,17.5671,17.5671,17.4869,17.4926,46500.0
2010-07-29 11:20:00,30.5,30.5,30.37,30.48,61100.0,17.4869,17.4869,17.4123,17.4754,61100.0
2010-07-29 11:25:00,30.47,30.48,30.37,30.39,53900.0,17.4697,17.4754,17.4123,17.4238,53900.0
2010-07-29 11:30:00,30.39,30.39,30.25,30.38,109700.0,17.4238,17.4238,17.3435,17.4181,109700.0
2010-07-29 11:35:00,30.38,30.51,30.37,30.49,64200.0,17.4181,17.4926,17.4123,17.4811,64200.0
2010-07-29 11:40:00,30.5,30.53,30.47,30.5,33000.0,17.4869,17.5041,17.4697,17.4869,33000.0
2010-07-29 11:45:00,30.51,30.56,30.46,30.5,24500.0,17.4926,17.5213,17.4639,17.4869,24500.0
2010-07-29 11:50:00,30.5,30.55,30.43,30.44,17100.0,17.4869,17.5155,17.4467,17.4525,17100.0
2010-07-29 11:55:00,30.43,30.45,30.37,30.41,19100.0,17.4467,17.4582,17.4123,17.4353,19100.0
2010-07-29 12:00:00,30.39,30.39,30.23,30.27,48000.0,17.4238,17.4238,17.3321,17.355,48000.0
2010-07-29 12:05:00,30.26,30.33,30.2,30.33,33100.0,17.3493,17.3894,17.3149,17.3894,33100.0
2010-07-29 12:10:00,30.33,30.37,30.31,30.37,34400.0,17.3894,17.4123,17.3779,17.4123,34400.0
2010-07-29 12:15:00,30.37,30.43,30.32,30.41,17600.0,17.4123,17.4467,17.3837,17.4353,17600.0
2010-07-29 12:20:00,30.4,30.41,30.38,30.4,12800.0,17.4295,17.4353,17.4181,17.4295,12800.0
2010-07-29 12:25:00,30.4,30.4,30.33,30.37,12600.0,17.4295,17.4295,17.3894,17.4123,12600.0
2010-07-29 12:30:00,30.39,30.43,30.34,30.4,20800.0,17.4238,17.4467,17.3951,17.4295,20800.0
2010-07-29 12:35:00,30.4,30.4,30.25,30.27,19000.0,17.4295,17.4295,17.3435,17.355,19000.0
2010-07-29 12:40:00,30.27,30.32,30.24,30.29,12200.0,17.355,17.3837,17.3378,17.3665,12200.0
2010-07-29 12:45:00,30.29,30.29,30.19,30.21,15400.0,17.3665,17.3665,17.3091,17.3206,15400.0
2010-07-29 12:50:00,30.23,30.33,30.21,30.3,38800.0,17.3321,17.3894,17.3206,17.3722,38800.0
2010-07-29 12:55:00,30.29,30.38,30.29,30.37,9200.0,17.3665,17.4181,17.3665,17.4123,9200.0
2010-07-29 13:00:00,30.36,30.37,30.29,30.36,21500.0,17.4066,17.4123,17.3665,17.4066,21500.0
2010-07-29 13:05:00,30.36,30.44,30.36,30.41,41900.0,17.4066,17.4525,17.4066,17.4353,41900.0
2010-07-29 13:10:00,30.41,30.44,30.32,30.44,34700.0,17.4353,17.4525,17.3837,17.4525,34700.0
2010-07-29 13:15:00,30.43,30.45,30.4,30.43,21400.0,17.4467,17.4582,17.4295,17.4467,21400.0
2010-07-29 13:20:00,30.44,30.45,30.38,30.38,14500.0,17.4525,17.4582,17.4181,17.4181,14500.0
2010-07-29 13:25:00,30.39,30.44,30.37,30.42,14000.0,17.4238,17.4525,17.4123,17.441,14000.0
2010-07-29 13:30:00,30.42,30.5,30.41,30.49,28600.0,17.441,17.4869,17.4353,17.4811,28600.0
2010-07-29 13:35:00,30.5,30.56,30.47,30.53,22900.0,17.4869,17.5213,17.4697,17.5041,22900.0
2010-07-29 13:40:00,30.54,30.58,30.51,30.57,27200.0,17.5098,17.5327,17.4926,17.527,27200.0
2010-07-29 13:45:00,30.57,30.63,30.55,30.62,33000.0,17.527,17.5614,17.5155,17.5557,33000.0
2010-07-29 13:50:00,30.64,30.68,30.56,30.6,30200.0,17.5671,17.5901,17.5213,17.5442,30200.0
2010-07-29 13:55:00,30.6,30.61,30.58,30.58,13200.0,17.5442,17.5499,17.5327,17.5327,13200.0
2010-07-29 14:00:00,30.58,30.62,30.56,30.56,23600.0,17.5327,17.5557,17.5213,17.5213,23600.0
2010-07-29 14:05:00,30.56,30.57,30.54,30.54,25700.0,17.5213,17.527,17.5098,17.5098,25700.0
2010-07-29 14:10:00,30.54,30.57,30.5,30.57,14500.0,17.5098,17.527,17.4869,17.527,14500.0
2010-07-29 14:15:00,30.58,30.63,30.57,30.61,19400.0,17.5327,17.5614,17.527,17.5499,19400.0
2010-07-29 14:20:00,30.62,30.66,30.61,30.62,19400.0,17.5557,17.5786,17.5499,17.5557,19400.0
2010-07-29 14:25:00,30.62,30.76,30.61,30.76,71100.0,17.5557,17.6359,17.5499,17.6359,71100.0
2010-07-29 14:30:00,30.76,30.8,30.65,30.65,44500.0,17.6359,17.6589,17.5729,17.5729,44500.0
2010-07-29 14:35:00,30.65,30.8,30.65,30.78,34000.0,17.5729,17.6589,17.5729,17.6474,34000.0
2010-07-29 14:40:00,30.77,30.87,30.77,30.8,62000.0,17.6417,17.699,17.6417,17.6589,62000.0
2010-07-29 14:45:00,30.8,30.89,30.8,30.87,37500.0,17.6589,17.7105,17.6589,17.699,37500.0
2010-07-29 14:50:00,30.88,30.91,30.85,30.91,48600.0,17.7047,17.7219,17.6875,17.7219,48600.0
2010-07-29 14:55:00,30.89,30.89,30.79,30.83,44400.0,17.7105,17.7105,17.6531,17.6761,44400.0
2010-07-29 15:00:00,30.83,30.84,30.79,30.81,17300.0,17.6761,17.6818,17.6531,17.6646,17300.0
2010-07-29 15:05:00,30.81,30.82,30.78,30.79,24600.0,17.6646,17.6703,17.6474,17.6531,24600.0
2010-07-29 15:10:00,30.79,30.9,30.78,30.86,47800.0,17.6531,17.7162,17.6474,17.6933,47800.0
2010-07-29 15:15:00,30.87,30.97,30.87,30.96,60900.0,17.699,17.7563,17.699,17.7506,60900.0
2010-07-29 15:20:00,30.96,30.98,30.92,30.95,54100.0,17.7506,17.7621,17.7277,17.7449,54100.0
2010-07-29 15:25:00,30.95,30.98,30.92,30.93,52200.0,17.7449,17.7621,17.7277,17.7334,52200.0
2010-07-29 15:30:00,30.93,30.96,30.84,30.86,61200.0,17.7334,17.7506,17.6818,17.6933,61200.0
2010-07-29 15:35:00,30.86,30.93,30.85,30.87,87300.0,17.6933,17.7334,17.6875,17.699,87300.0
2010-07-29 15:40:00,30.87,30.9,30.81,30.9,120100.0,17.699,17.7162,17.6646,17.7162,120100.0
2010-07-29 15:45:00,30.89,30.96,30.81,30.82,385100.0,17.7105,17.7506,17.6646,17.6703,385100.0
2010-07-29 15:50:00,30.82,30.9,30.8,30.9,181800.0,17.6703,17.7162,17.6589,17.7162,181800.0
2010-07-29 15:55:00,30.9,30.92,30.82,30.82,228900.0,17.7162,17.7277,17.6703,17.6703,228900.0
2010-07-30 09:30:00,30.7,30.7,30.17,30.24,117000.0,17.6015,17.6015,17.2977,17.3378,117000.0
2010-07-30 09:35:00,30.2,30.25,29.89,29.94,95100.0,17.3149,17.3435,17.1371,17.1658,95100.0
2010-07-30 09:40:00,29.94,30.24,29.94,30.18,70400.0,17.1658,17.3378,17.1658,17.3034,70400.0
2010-07-30 09:45:00,30.18,30.33,30.14,30.23,54700.0,17.3034,17.3894,17.2805,17.3321,54700.0
2010-07-30 09:50:00,30.23,30.23,30.02,30.09,55800.0,17.3321,17.3321,17.2117,17.2518,55800.0
2010-07-30 09:55:00,30.12,30.52,30.1,30.28,67600.0,17.269,17.4983,17.2575,17.3607,67600.0
2010-07-30 10:00:00,30.3,30.71,30.29,30.58,72900.0,17.3722,17.6073,17.3665,17.5327,72900.0
2010-07-30 10:05:00,30.59,30.68,30.49,30.49,46500.0,17.5385,17.5901,17.4811,17.4811,46500.0
2010-07-30 10:10:00,30.49,30.49,30.34,30.46,42200.0,17.4811,17.4811,17.3951,17.4639,42200.0
2010-07-30 10:15:00,30.47,30.47,30.22,30.24,129600.0,17.4697,17.4697,17.3263,17.3378,129600.0
2010-07-30 10:20:00,30.23,30.4,30.19,30.33,64500.0,17.3321,17.4295,17.3091,17.3894,64500.0
2010-07-30 10:25:00,30.34,30.64,30.33,30.64,64000.0,17.3951,17.5671,17.3894,17.5671,64000.0
2010-07-30 10:30:00,30.64,30.82,30.62,30.66,71600.0,17.5671,17.6703,17.5557,17.5786,71600.0
2010-07-30 10:35:00,30.66,31.0,30.66,30.99,156300.0,17.5786,17.7735,17.5786,17.7678,156300.0
2010-07-30 10:40:00,30.99,31.17,30.92,31.06,89200.0,17.7678,17.871,17.7277,17.8079,89200.0
2010-07-30 10:45:00,31.06,31.2,31.06,31.12,44700.0,17.8079,17.8882,17.8079,17.8423,44700.0
2010-07-30 10:50:00,31.13,31.14,30.92,30.92,49300.0,17.8481,17.8538,17.7277,17.7277,49300.0
2010-07-30 10:55:00,30.93,31.05,30.92,31.03,32000.0,17.7334,17.8022,17.7277,17.7907,32000.0
2010-07-30 11:00:00,31.03,31.15,31.0,31.13,62900.0,17.7907,17.8595,17.7735,17.8481,62900.0
2010-07-30 11:05:00,31.13,31.2,31.13,31.16,43200.0,17.8481,17.8882,17.8481,17.8653,43200.0
2010-07-30 11:10:00,31.16,31.16,31.08,31.14,41700.0,17.8653,17.8653,17.8194,17.8538,41700.0
2010-07-30 11:15:00,31.14,31.14,31.08,31.11,27500.0,17.8538,17.8538,17.8194,17.8366,27500.0
2010-07-30 11:20:00,31.11,31.18,31.1,31.16,54600.0,17.8366,17.8767,17.8309,17.8653,54600.0
2010-07-30 11:25:00,31.16,31.28,31.15,31.22,61100.0,17.8653,17.9341,17.8595,17.8997,61100.0
2010-07-30 11:30:00,31.22,31.32,31.21,31.25,62900.0,17.8997,17.957,17.8939,17.9169,62900.0
2010-07-30 11:35:00,31.25,31.26,31.14,31.24,64600.0,17.9169,17.9226,17.8538,17.9111,64600.0
2010-07-30 11:40:00,31.24,31.31,31.24,31.3,39300.0,17.9111,17.9513,17.9111,17.9455,39300.0
2010-07-30 11:45:00,31.3,31.37,31.24,31.27,26400.0,17.9455,17.9857,17.9111,17.9283,26400.0
2010-07-30 11:50:00,31.27,31.44,31.26,31.4,48100.0,17.9283,18.0258,17.9226,18.0029,48100.0
2010-07-30 11:55:00,31.4,31.47,31.33,31.47,33400.0,18.0029,18.043,17.9627,18.043,33400.0
2010-07-30 12:00:00,31.47,31.52,31.42,31.5,86400.0,18.043,18.0717,18.0143,18.0602,86400.0
2010-07-30 12:05:00,31.5,31.56,31.48,31.55,42100.0,18.0602,18.0946,18.0487,18.0889,42100.0
2010-07-30 12:10:00,31.55,31.55,31.38,31.49,40600.0,18.0889,18.0889,17.9914,18.0545,40600.0
2010-07-30 12:15:00,31.49,31.51,31.41,31.43,54600.0,18.0545,18.0659,18.0086,18.0201,54600.0
2010-07-30 12:20:00,31.43,31.52,31.4,31.5,84600.0,18.0201,18.0717,18.0029,18.0602,84600.0
2010-07-30 12:25:00,31.5,31.58,31.5,31.55,67400.0,18.0602,18.1061,18.0602,18.0889,67400.0
2010-07-30 12:30:00,31.55,31.55,31.47,31.51,24900.0,18.0889,18.0889,18.043,18.0659,24900.0
2010-07-30 12:35:00,31.52,31.57,31.44,31.45,43000.0,18.0717,18.1003,18.0258,18.0315,43000.0
2010-07-30 12:40:00,31.46,31.55,31.46,31.55,20200.0,18.0373,18.0889,18.0373,18.0889,20200.0
2010-07-30 12:45:00,31.55,31.61,31.53,31.6,33500.0,18.0889,18.1233,18.0774,18.1175,33500.0
2010-07-30 12:50:00,31.6,31.62,31.56,31.56,26500.0,18.1175,18.129,18.0946,18.0946,26500.0
2010-07-30 12:55:00,31.56,31.6,31.55,31.59,19400.0,18.0946,18.1175,18.0889,18.1118,19400.0
2010-07-30 13:00:00,31.59,31.63,31.57,31.6,24000.0,18.1118,18.1347,18.1003,18.1175,24000.0
2010-07-30 13:05:00,31.6,31.62,31.55,31.56,33900.0,18.1175,18.129,18.0889,18.0946,33900.0
2010-07-30 13:10:00,31.56,31.56,31.45,31.46,31700.0,18.0946,18.0946,18.0315,18.0373,31700.0
2010-07-30 13:15:00,31.46,31.49,31.35,31.45,68700.0,18.0373,18.0545,17.9742,18.0315,68700.0
2010-07-30 13:20:00,31.46,31.49,31.41,31.42,49500.0,18.0373,18.0545,18.0086,18.0143,49500.0
2010-07-30 13:25:00,31.43,31.49,31.42,31.45,26700.0,18.0201,18.0545,18.0143,18.0315,26700.0
2010-07-30 13:30:00,31.45,31.45,31.36,31.36,31400.0,18.0315,18.0315,17.9799,17.9799,31400.0
2010-07-30 13:35:00,31.36,31.37,31.27,31.28,41200.0,17.9799,17.9857,17.9283,17.9341,41200.0
2010-07-30 13:40:00,31.28,31.29,31.24,31.24,37900.0,17.9341,17.9398,17.9111,17.9111,37900.0
2010-07-30 13:45:00,31.25,31.3,31.24,31.28,26200.0,17.9169,17.9455,17.9111,17.9341,26200.0
2010-07-30 13:50:00,31.28,31.29,31.24,31.29,18600.0,17.9341,17.9398,17.9111,17.9398,18600.0
2010-07-30 13:55:00,31.29,31.29,31.14,31.17,32600.0,17.9398,17.9398,17.8538,17.871,32600.0
2010-07-30 14:00:00,31.17,31.24,31.17,31.23,35600.0,17.871,17.9111,17.871,17.9054,35600.0
2010-07-30 14:05:00,31.23,31.33,31.23,31.32,28000.0,17.9054,17.9627,17.9054,17.957,28000.0
2010-07-30 14:10:00,31.32,31.48,31.32,31.47,51600.0,17.957,18.0487,17.957,18.043,51600.0
2010-07-30 14:15:00,31.47,31.6,31.44,31.58,50200.0,18.043,18.1175,18.0258,18.1061,50200.0
2010-07-30 14:20:00,31.58,31.59,31.52,31.54,43900.0,18.1061,18.1118,18.0717,18.0831,43900.0
2010-07-30 14:25:00,31.54,31.55,31.47,31.51,39700.0,18.0831,18.0889,18.043,18.0659,39700.0
2010-07-30 14:30:00,31.52,31.53,31.47,31.49,32500.0,18.0717,18.0774,18.043,18.0545,32500.0
2010-07-30 14:35:00,31.48,31.49,31.45,31.45,26000.0,18.0487,18.0545,18.0315,18.0315,26000.0
2010-07-30 14:40:00,31.45,31.52,31.39,31.51,69600.0,18.0315,18.0717,17.9971,18.0659,69600.0
2010-07-30 14:45:00,31.52,31.56,31.48,31.55,83600.0,18.0717,18.0946,18.0487,18.0889,83600.0
2010-07-30 14:50:00,31.55,31.6,31.55,31.58,63100.0,18.0889,18.1175,18.0889,18.1061,63100.0
2010-07-30 14:55:00,31.58,31.6,31.54,31.58,85900.0,18.1061,18.1175,18.0831,18.1061,85900.0
2010-07-30 15:00:00,31.58,31.62,31.51,31.6,91900.0,18.1061,18.129,18.0659,18.1175,91900.0
2010-07-30 15:05:00,31.6,31.68,31.59,31.66,75200.0,18.1175,18.1634,18.1118,18.1519,75200.0
2010-07-30 15:10:00,31.66,31.77,31.66,31.77,84800.0,18.1519,18.215,18.1519,18.215,84800.0
2010-07-30 15:15:00,31.77,31.82,31.75,31.76,90000.0,18.215,18.2437,18.2035,18.2093,90000.0
2010-07-30 15:20:00,31.76,31.87,31.74,31.85,88500.0,18.2093,18.2723,18.1978,18.2609,88500.0
2010-07-30 15:25:00,31.85,31.85,31.75,31.8,83700.0,18.2609,18.2609,18.2035,18.2322,83700.0
2010-07-30 15:30:00,31.8,31.82,31.73,31.75,102600.0,18.2322,18.2437,18.1921,18.2035,102600.0
2010-07-30 15:35:00,31.75,31.79,31.69,31.73,96500.0,18.2035,18.2265,18.1691,18.1921,96500.0
2010-07-30 15:40:00,31.73,31.76,31.69,31.71,95200.0,18.1921,18.2093,18.1691,18.1806,95200.0
2010-07-30 15:45:00,31.71,31.74,31.62,31.62,130300.0,18.1806,18.1978,18.129,18.129,130300.0
2010-07-30 15:50:00,31.63,31.7,31.63,31.67,155800.0,18.1347,18.1749,18.1347,18.1577,155800.0
2010-07-30 15:55:00,31.67,31.69,31.6,31.65,274700.0,18.1577,18.1691,18.1175,18.1462,274700.0
2010-08-02 09:30:00,32.02,32.02,31.7,31.9,102000.0,18.3583,18.3583,18.1749,18.2895,102000.0
2010-08-02 09:35:00,31.91,32.0,31.76,31.93,54100.0,18.2953,18.3469,18.2093,18.3067,54100.0
2010-08-02 09:40:00,31.93,31.98,31.81,31.98,51300.0,18.3067,18.3354,18.2379,18.3354,51300.0
2010-08-02 09:45:00,31.97,32.12,31.96,32.12,54800.0,18.3297,18.4157,18.3239,18.4157,54800.0
2010-08-02 09:50:00,32.12,32.14,32.06,32.08,45800.0,18.4157,18.4271,18.3813,18.3927,45800.0
2010-08-02 09:55:00,32.1,32.18,32.06,32.17,31000.0,18.4042,18.4501,18.3813,18.4443,31000.0
2010-08-02 10:00:00,32.17,32.46,32.17,32.43,109600.0,18.4443,18.6106,18.4443,18.5934,109600.0
2010-08-02 10:05:00,32.44,32.47,32.24,32.28,37800.0,18.5991,18.6163,18.4845,18.5074,37800.0
2010-08-02 10:10:00,32.28,32.35,32.27,32.31,23500.0,18.5074,18.5475,18.5017,18.5246,23500.0
2010-08-02 10:15:00,32.31,32.33,32.21,32.23,50600.0,18.5246,18.5361,18.4673,18.4787,50600.0
2010-08-02 10:20:00,32.23,32.28,32.17,32.17,20700.0,18.4787,18.5074,18.4443,18.4443,20700.0
2010-08-02 10:25:00,32.17,32.23,32.17,32.21,28500.0,18.4443,18.4787,18.4443,18.4673,28500.0
2010-08-02 10:30:00,32.22,32.24,32.14,32.23,36800.0,18.473,18.4845,18.4271,18.4787,36800.0
2010-08-02 10:35:00,32.22,32.26,32.14,32.14,24000.0,18.473,18.4959,18.4271,18.4271,24000.0
2010-08-02 10:40:00,32.14,32.24,32.1,32.24,35200.0,18.4271,18.4845,18.4042,18.4845,35200.0
2010-08-02 10:45:00,32.24,32.28,32.23,32.26,36000.0,18.4845,18.5074,18.4787,18.4959,36000.0
2010-08-02 10:50:00,32.26,32.35,32.24,32.31,37600.0,18.4959,18.5475,18.4845,18.5246,37600.0
2010-08-02 10:55:00,32.31,32.31,32.26,32.28,27500.0,18.5246,18.5246,18.4959,18.5074,27500.0
2010-08-02 11:00:00,32.29,32.29,32.24,32.28,16300.0,18.5131,18.5131,18.4845,18.5074,16300.0
2010-08-02 11:05:00,32.28,32.3,32.25,32.3,11100.0,18.5074,18.5189,18.4902,18.5189,11100.0
2010-08-02 11:10:00,32.3,32.3,32.23,32.24,18900.0,18.5189,18.5189,18.4787,18.4845,18900.0
2010-08-02 11:15:00,32.24,32.38,32.24,32.37,36700.0,18.4845,18.5647,18.4845,18.559,36700.0
2010-08-02 11:20:00,32.37,32.4,32.34,32.35,25000.0,18.559,18.5762,18.5418,18.5475,25000.0
2010-08-02 11:25:00,32.36,32.38,32.31,32.34,33200.0,18.5533,18.5647,18.5246,18.5418,33200.0
2010-08-02 11:30:00,32.35,32.44,32.34,32.41,35900.0,18.5475,18.5991,18.5418,18.5819,35900.0
2010-08-02 11:35:00,32.41,32.42,32.34,32.36,19700.0,18.5819,18.5877,18.5418,18.5533,19700.0
2010-08-02 11:40:00,32.36,32.4,32.35,32.39,19200.0,18.5533,18.5762,18.5475,18.5705,19200.0
2010-08-02 11:45:00,32.4,32.45,32.4,32.44,16100.0,18.5762,18.6049,18.5762,18.5991,16100.0
2010-08-02 11:50:00,32.44,32.47,32.38,32.38,38000.0,18.5991,18.6163,18.5647,18.5647,38000.0
2010-08-02 11:55:00,32.38,32.42,32.36,32.4,13700.0,18.5647,18.5877,18.5533,18.5762,13700.0
2010-08-02 12:00:00,32.4,32.4,32.34,32.35,14600.0,18.5762,18.5762,18.5418,18.5475,14600.0
2010-08-02 12:05:00,32.35,32.37,32.35,32.35,11900.0,18.5475,18.559,18.5475,18.5475,11900.0
2010-08-02 12:10:00,32.35,32.35,32.31,32.31,9500.0,18.5475,18.5475,18.5246,18.5246,9500.0
2010-08-02 12:15:00,32.31,32.34,32.27,32.28,19300.0,18.5246,18.5418,18.5017,18.5074,19300.0
2010-08-02 12:20:00,32.28,32.28,32.21,32.21,14300.0,18.5074,18.5074,18.4673,18.4673,14300.0
2010-08-02 12:25:00,32.21,32.21,32.16,32.16,10900.0,18.4673,18.4673,18.4386,18.4386,10900.0
2010-08-02 12:30:00,32.17,32.17,32.14,32.15,14600.0,18.4443,18.4443,18.4271,18.4329,14600.0
2010-08-02 12:35:00,32.15,32.15,32.08,32.11,19700.0,18.4329,18.4329,18.3927,18.4099,19700.0
2010-08-02 12:40:00,32.11,32.13,32.1,32.11,16500.0,18.4099,18.4214,18.4042,18.4099,16500.0
2010-08-02 12:45:00,32.11,32.12,32.05,32.05,29100.0,18.4099,18.4157,18.3755,18.3755,29100.0
2010-08-02 12:50:00,32.05,32.14,32.04,32.13,26900.0,18.3755,18.4271,18.3698,18.4214,26900.0
2010-08-02 12:55:00,32.13,32.18,32.1,32.1,36000.0,18.4214,18.4501,18.4042,18.4042,36000.0
2010-08-02 13:00:00,32.1,32.12,32.09,32.12,14400.0,18.4042,18.4157,18.3985,18.4157,14400.0
2010-08-02 13:05:00,32.12,32.14,32.11,32.13,13500.0,18.4157,18.4271,18.4099,18.4214,13500.0
2010-08-02 13:10:00,32.13,32.18,32.12,32.14,15300.0,18.4214,18.4501,18.4157,18.4271,15300.0
2010-08-02 13:15:00,32.14,32.16,32.14,32.14,5100.0,18.4271,18.4386,18.4271,18.4271,5100.0
2010-08-02 13:20:00,32.15,32.18,32.15,32.15,15200.0,18.4329,18.4501,18.4329,18.4329,15200.0
2010-08-02 13:25:00,32.15,32.15,32.11,32.12,29700.0,18.4329,18.4329,18.4099,18.4157,29700.0
2010-08-02 13:30:00,32.12,32.12,32.07,32.11,27400.0,18.4157,18.4157,18.387,18.4099,27400.0
2010-08-02 13:35:00,32.12,32.15,32.08,32.15,20200.0,18.4157,18.4329,18.3927,18.4329,20200.0
2010-08-02 13:40:00,32.16,32.25,32.16,32.23,81400.0,18.4386,18.4902,18.4386,18.4787,81400.0
2010-08-02 13:45:00,32.23,32.26,32.22,32.22,24900.0,18.4787,18.4959,18.473,18.473,24900.0
2010-08-02 13:50:00,32.22,32.25,32.2,32.25,47300.0,18.473,18.4902,18.4615,18.4902,47300.0
2010-08-02 13:55:00,32.25,32.26,32.24,32.25,15000.0,18.4902,18.4959,18.4845,18.4902,15000.0
2010-08-02 14:00:00,32.25,32.3,32.25,32.28,36900.0,18.4902,18.5189,18.4902,18.5074,36900.0
2010-08-02 14:05:00,32.28,32.29,32.25,32.27,16600.0,18.5074,18.5131,18.4902,18.5017,16600.0
2010-08-02 14:10:00,32.27,32.36,32.27,32.36,26000.0,18.5017,18.5533,18.5017,18.5533,26000.0
2010-08-02 14:15:00,32.36,32.39,32.33,32.34,44900.0,18.5533,18.5705,18.5361,18.5418,44900.0
2010-08-02 14:20:00,32.34,32.37,32.33,32.35,19100.0,18.5418,18.559,18.5361,18.5475,19100.0
2010-08-02 14:25:00,32.36,32.36,32.32,32.33,13000.0,18.5533,18.5533,18.5303,18.5361,13000.0
2010-08-02 14:30:00,32.34,32.38,32.33,32.38,24200.0,18.5418,18.5647,18.5361,18.5647,24200.0
2010-08-02 14:35:00,32.39,32.48,32.37,32.48,84600.0,18.5705,18.6221,18.559,18.6221,84600.0
2010-08-02 14:40:00,32.48,32.49,32.44,32.48,28300.0,18.6221,18.6278,18.5991,18.6221,28300.0
2010-08-02 14:45:00,32.49,32.49,32.38,32.39,27600.0,18.6278,18.6278,18.5647,18.5705,27600.0
2010-08-02 14:50:00,32.4,32.42,32.37,32.37,35800.0,18.5762,18.5877,18.559,18.559,35800.0
2010-08-02 14:55:00,32.37,32.4,32.35,32.37,22800.0,18.559,18.5762,18.5475,18.559,22800.0
2010-08-02 15:00:00,32.38,32.39,32.32,32.32,20800.0,18.5647,18.5705,18.5303,18.5303,20800.0
2010-08-02 15:05:00,32.32,32.37,32.32,32.37,22000.0,18.5303,18.559,18.5303,18.559,22000.0
2010-08-02 15:10:00,32.37,32.39,32.33,32.36,27200.0,18.559,18.5705,18.5361,18.5533,27200.0
2010-08-02 15:15:00,32.36,32.38,32.35,32.38,33400.0,18.5533,18.5647,18.5475,18.5647,33400.0
2010-08-02 15:20:00,32.38,32.39,32.35,32.37,25400.0,18.5647,18.5705,18.5475,18.559,25400.0
2010-08-02 15:25:00,32.37,32.38,32.36,32.37,29700.0,18.559,18.5647,18.5533,18.559,29700.0
2010-08-02 15:30:00,32.37,32.38,32.34,32.38,32100.0,18.559,18.5647,18.5418,18.5647,32100.0
2010-08-02 15:35:00,32.38,32.41,32.33,32.35,42900.0,18.5647,18.5819,18.5361,18.5475,42900.0
2010-08-02 15:40:00,32.35,32.35,32.31,32.35,40800.0,18.5475,18.5475,18.5246,18.5475,40800.0
2010-08-02 15:45:00,32.35,32.37,32.31,32.34,62800.0,18.5475,18.559,18.5246,18.5418,62800.0
2010-08-02 15:50:00,32.34,32.35,32.29,32.3,104500.0,18.5418,18.5475,18.5131,18.5189,104500.0
2010-08-02 15:55:00,32.29,32.3,32.2,32.24,205600.0,18.5131,18.5189,18.4615,18.4845,205600.0
2010-08-03 09:30:00,32.19,32.19,31.81,31.9,47900.0,18.4558,18.4558,18.2379,18.2895,47900.0
2010-08-03 09:35:00,31.9,32.03,31.83,31.9,40800.0,18.2895,18.3641,18.2494,18.2895,40800.0
2010-08-03 09:40:00,31.89,32.02,31.82,31.85,29200.0,18.2838,18.3583,18.2437,18.2609,29200.0
2010-08-03 09:45:00,31.85,31.87,31.7,31.87,38000.0,18.2609,18.2723,18.1749,18.2723,38000.0
2010-08-03 09:50:00,31.86,31.9,31.79,31.85,166100.0,18.2666,18.2895,18.2265,18.2609,166100.0
2010-08-03 09:55:00,31.85,31.97,31.82,31.94,43400.0,18.2609,18.3297,18.2437,18.3125,43400.0
2010-08-03 10:00:00,31.93,31.94,31.7,31.91,68600.0,18.3067,18.3125,18.1749,18.2953,68600.0
2010-08-03 10:05:00,31.9,32.0,31.87,31.97,35000.0,18.2895,18.3469,18.2723,18.3297,35000.0
2010-08-03 10:10:00,31.97,31.98,31.9,31.95,22700.0,18.3297,18.3354,18.2895,18.3182,22700.0
2010-08-03 10:15:00,31.95,32.06,31.95,32.02,28000.0,18.3182,18.3813,18.3182,18.3583,28000.0
2010-08-03 10:20:00,32.01,32.11,32.0,32.1,26000.0,18.3526,18.4099,18.3469,18.4042,26000.0
2010-08-03 10:25:00,32.09,32.09,31.99,32.0,26100.0,18.3985,18.3985,18.3411,18.3469,26100.0
2010-08-03 10:30:00,32.0,32.15,31.99,32.12,46400.0,18.3469,18.4329,18.3411,18.4157,46400.0
2010-08-03 10:35:00,32.13,32.15,32.04,32.09,28600.0,18.4214,18.4329,18.3698,18.3985,28600.0
2010-08-03 10:40:00,32.09,32.21,32.08,32.19,34600.0,18.3985,18.4673,18.3927,18.4558,34600.0
2010-08-03 10:45:00,32.19,32.3,32.19,32.26,61100.0,18.4558,18.5189,18.4558,18.4959,61100.0
2010-08-03 10:50:00,32.27,32.28,32.23,32.23,31200.0,18.5017,18.5074,18.4787,18.4787,31200.0
2010-08-03 10:55:00,32.23,32.29,32.21,32.28,33100.0,18.4787,18.5131,18.4673,18.5074,33100.0
2010-08-03 11:00:00,32.28,32.29,32.19,32.2,29100.0,18.5074,18.5131,18.4558,18.4615,29100.0
2010-08-03 11:05:00,32.2,32.25,32.2,32.24,28300.0,18.4615,18.4902,18.4615,18.4845,28300.0
2010-08-03 11:10:00,32.23,32.26,32.19,32.26,21000.0,18.4787,18.4959,18.4558,18.4959,21000.0
2010-08-03 11:15:00,32.26,32.3,32.24,32.3,26500.0,18.4959,18.5189,18.4845,18.5189,26500.0
2010-08-03 11:20:00,32.3,32.34,32.25,32.26,23800.0,18.5189,18.5418,18.4902,18.4959,23800.0
2010-08-03 11:25:00,32.27,32.27,32.21,32.24,31300.0,18.5017,18.5017,18.4673,18.4845,31300.0
2010-08-03 11:30:00,32.25,32.3,32.24,32.3,23000.0,18.4902,18.5189,18.4845,18.5189,23000.0
2010-08-03 11:35:00,32.3,32.38,32.3,32.37,30600.0,18.5189,18.5647,18.5189,18.559,30600.0
2010-08-03 11:40:00,32.37,32.4,32.32,32.33,25900.0,18.559,18.5762,18.5303,18.5361,25900.0
2010-08-03 11:45:00,32.34,32.39,32.33,32.37,27000.0,18.5418,18.5705,18.5361,18.559,27000.0
2010-08-03 11:50:00,32.37,32.42,32.37,32.41,30100.0,18.559,18.5877,18.559,18.5819,30100.0
2010-08-03 11:55:00,32.42,32.42,32.38,32.4,19400.0,18.5877,18.5877,18.5647,18.5762,19400.0
2010-08-03 12:00:00,32.41,32.41,32.32,32.33,34500.0,18.5819,18.5819,18.5303,18.5361,34500.0
2010-08-03 12:05:00,32.33,32.35,32.3,32.35,20200.0,18.5361,18.5475,18.5189,18.5475,20200.0
2010-08-03 12:10:00,32.34,32.36,32.32,32.35,17000.0,18.5418,18.5533,18.5303,18.5475,17000.0
2010-08-03 12:15:00,32.34,32.34,32.24,32.24,33400.0,18.5418,18.5418,18.4845,18.4845,33400.0
2010-08-03 12:20:00,32.24,32.28,32.23,32.27,24700.0,18.4845,18.5074,18.4787,18.5017,24700.0
2010-08-03 12:25:00,32.27,32.27,32.18,32.21,42800.0,18.5017,18.5017,18.4501,18.4673,42800.0
2010-08-03 12:30:00,32.2,32.27,32.19,32.23,29100.0,18.4615,18.5017,18.4558,18.4787,29100.0
2010-08-03 12:35:00,32.23,32.3,32.22,32.3,26400.0,18.4787,18.5189,18.473,18.5189,26400.0
2010-08-03 12:40:00,32.3,32.3,32.26,32.26,16400.0,18.5189,18.5189,18.4959,18.4959,16400.0
2010-08-03 12:45:00,32.26,32.28,32.23,32.25,24200.0,18.4959,18.5074,18.4787,18.4902,24200.0
2010-08-03 12:50:00,32.25,32.31,32.24,32.28,21200.0,18.4902,18.5246,18.4845,18.5074,21200.0
2010-08-03 12:55:00,32.29,32.31,32.26,32.26,19200.0,18.5131,18.5246,18.4959,18.4959,19200.0
2010-08-03 13:00:00,32.26,32.28,32.21,32.26,32100.0,18.4959,18.5074,18.4673,18.4959,32100.0
2010-08-03 13:05:00,32.26,32.28,32.24,32.24,35000.0,18.4959,18.5074,18.4845,18.4845,35000.0
2010-08-03 13:10:00,32.24,32.31,32.23,32.31,23600.0,18.4845,18.5246,18.4787,18.5246,23600.0
2010-08-03 13:15:00,32.31,32.31,32.24,32.29,22800.0,18.5246,18.5246,18.4845,18.5131,22800.0
2010-08-03 13:20:00,32.29,32.31,32.26,32.31,21400.0,18.5131,18.5246,18.4959,18.5246,21400.0
2010-08-03 13:25:00,32.32,32.36,32.29,32.3,19700.0,18.5303,18.5533,18.5131,18.5189,19700.0
2010-08-03 13:30:00,32.29,32.37,32.29,32.36,17100.0,18.5131,18.559,18.5131,18.5533,17100.0
2010-08-03 13:35:00,32.36,32.38,32.34,32.36,14900.0,18.5533,18.5647,18.5418,18.5533,14900.0
2010-08-03 13:40:00,32.36,32.39,32.34,32.34,17400.0,18.5533,18.5705,18.5418,18.5418,17400.0
2010-08-03 13:45:00,32.34,32.38,32.34,32.34,14000.0,18.5418,18.5647,18.5418,18.5418,14000.0
2010-08-03 13:50:00,32.33,32.37,32.29,32.37,16000.0,18.5361,18.559,18.5131,18.559,16000.0
2010-08-03 13:55:00,32.37,32.39,32.29,32.29,24800.0,18.559,18.5705,18.5131,18.5131,24800.0
2010-08-03 14:00:00,32.3,32.34,32.3,32.31,20500.0,18.5189,18.5418,18.5189,18.5246,20500.0
2010-08-03 14:05:00,32.3,32.34,32.3,32.34,22000.0,18.5189,18.5418,18.5189,18.5418,22000.0
2010-08-03 14:10:00,32.33,32.37,32.33,32.33,16700.0,18.5361,18.559,18.5361,18.5361,16700.0
2010-08-03 14:15:00,32.33,32.37,32.33,32.37,23300.0,18.5361,18.559,18.5361,18.559,23300.0
2010-08-03 14:20:00,32.37,32.37,32.35,32.35,22600.0,18.559,18.559,18.5475,18.5475,22600.0
2010-08-03 14:25:00,32.36,32.4,32.36,32.4,17200.0,18.5533,18.5762,18.5533,18.5762,17200.0
2010-08-03 14:30:00,32.4,32.4,32.37,32.39,28100.0,18.5762,18.5762,18.559,18.5705,28100.0
2010-08-03 14:35:00,32.39,32.39,32.36,32.37,22100.0,18.5705,18.5705,18.5533,18.559,22100.0
2010-08-03 14:40:00,32.37,32.39,32.34,32.34,34900.0,18.559,18.5705,18.5418,18.5418,34900.0
2010-08-03 14:45:00,32.34,32.39,32.34,32.37,20100.0,18.5418,18.5705,18.5418,18.559,20100.0
2010-08-03 14:50:00,32.36,32.38,32.31,32.34,31500.0,18.5533,18.5647,18.5246,18.5418,31500.0
2010-08-03 14:55:00,32.34,32.4,32.34,32.36,30000.0,18.5418,18.5762,18.5418,18.5533,30000.0
2010-08-03 15:00:00,32.37,32.38,32.35,32.36,37000.0,18.559,18.5647,18.5475,18.5533,37000.0
2010-08-03 15:05:00,32.37,32.38,32.35,32.37,21400.0,18.559,18.5647,18.5475,18.559,21400.0
2010-08-03 15:10:00,32.36,32.42,32.36,32.4,23900.0,18.5533,18.5877,18.5533,18.5762,23900.0
2010-08-03 15:15:00,32.4,32.42,32.35,32.36,29600.0,18.5762,18.5877,18.5475,18.5533,29600.0
2010-08-03 15:20:00,32.35,32.35,32.32,32.33,25900.0,18.5475,18.5475,18.5303,18.5361,25900.0
2010-08-03 15:25:00,32.33,32.33,32.3,32.31,30100.0,18.5361,18.5361,18.5189,18.5246,30100.0
2010-08-03 15:30:00,32.31,32.36,32.31,32.35,46900.0,18.5246,18.5533,18.5246,18.5475,46900.0
2010-08-03 15:35:00,32.35,32.37,32.34,32.35,64700.0,18.5475,18.559,18.5418,18.5475,64700.0
2010-08-03 15:40:00,32.35,32.39,32.32,32.36,52500.0,18.5475,18.5705,18.5303,18.5533,52500.0
2010-08-03 15:45:00,32.36,32.37,32.26,32.34,83200.0,18.5533,18.559,18.4959,18.5418,83200.0
2010-08-03 15:50:00,32.35,32.38,32.33,32.35,79600.0,18.5475,18.5647,18.5361,18.5475,79600.0
2010-08-03 15:55:00,32.35,32.37,32.33,32.37,109500.0,18.5475,18.559,18.5361,18.559,109500.0
2010-08-04 09:30:00,32.39,32.64,32.39,32.58,45300.0,18.5705,18.7138,18.5705,18.6794,45300.0
2010-08-04 09:35:00,32.6,32.71,32.48,32.68,46300.0,18.6909,18.7539,18.6221,18.7367,46300.0
2010-08-04 09:40:00,32.7,32.72,32.5,32.61,42500.0,18.7482,18.7597,18.6335,18.6966,42500.0
2010-08-04 09:45:00,32.63,32.64,32.56,32.58,20900.0,18.7081,18.7138,18.6679,18.6794,20900.0
2010-08-04 09:50:00,32.58,32.58,32.42,32.45,23200.0,18.6794,18.6794,18.5877,18.6049,23200.0
2010-08-04 09:55:00,32.45,32.5,32.41,32.43,25800.0,18.6049,18.6335,18.5819,18.5934,25800.0
2010-08-04 10:00:00,32.44,32.68,32.44,32.56,47900.0,18.5991,18.7367,18.5991,18.6679,47900.0
2010-08-04 10:05:00,32.57,32.63,32.35,32.38,52200.0,18.6737,18.7081,18.5475,18.5647,52200.0
2010-08-04 10:10:00,32.36,32.38,32.2,32.27,72800.0,18.5533,18.5647,18.4615,18.5017,72800.0
2010-08-04 10:15:00,32.26,32.27,32.12,32.12,38800.0,18.4959,18.5017,18.4157,18.4157,38800.0
2010-08-04 10:20:00,32.13,32.24,32.07,32.21,50800.0,18.4214,18.4845,18.387,18.4673,50800.0
2010-08-04 10:25:00,32.2,32.23,32.18,32.2,37200.0,18.4615,18.4787,18.4501,18.4615,37200.0
2010-08-04 10:30:00,32.22,32.26,32.14,32.15,33900.0,18.473,18.4959,18.4271,18.4329,33900.0
2010-08-04 10:35:00,32.16,32.18,32.08,32.17,38600.0,18.4386,18.4501,18.3927,18.4443,38600.0
2010-08-04 10:40:00,32.17,32.26,32.17,32.26,41300.0,18.4443,18.4959,18.4443,18.4959,41300.0
2010-08-04 10:45:00,32.27,32.33,32.23,32.23,41300.0,18.5017,18.5361,18.4787,18.4787,41300.0
2010-08-04 10:50:00,32.23,32.27,32.19,32.2,20500.0,18.4787,18.5017,18.4558,18.4615,20500.0
2010-08-04 10:55:00,32.2,32.24,32.19,32.23,27500.0,18.4615,18.4845,18.4558,18.4787,27500.0
2010-08-04 11:00:00,32.24,32.27,32.19,32.22,29100.0,18.4845,18.5017,18.4558,18.473,29100.0
2010-08-04 11:05:00,32.23,32.35,32.23,32.32,19500.0,18.4787,18.5475,18.4787,18.5303,19500.0
2010-08-04 11:10:00,32.32,32.36,32.32,32.33,18000.0,18.5303,18.5533,18.5303,18.5361,18000.0
2010-08-04 11:15:00,32.33,32.4,32.33,32.35,21100.0,18.5361,18.5762,18.5361,18.5475,21100.0
2010-08-04 11:20:00,32.34,32.41,32.34,32.41,29000.0,18.5418,18.5819,18.5418,18.5819,29000.0
2010-08-04 11:25:00,32.42,32.47,32.42,32.44,17800.0,18.5877,18.6163,18.5877,18.5991,17800.0
2010-08-04 11:30:00,32.44,32.48,32.43,32.47,17100.0,18.5991,18.6221,18.5934,18.6163,17100.0
2010-08-04 11:35:00,32.47,32.52,32.45,32.45,25700.0,18.6163,18.645,18.6049,18.6049,25700.0
2010-08-04 11:40:00,32.46,32.48,32.39,32.44,23600.0,18.6106,18.6221,18.5705,18.5991,23600.0
2010-08-04 11:45:00,32.44,32.51,32.43,32.5,17900.0,18.5991,18.6393,18.5934,18.6335,17900.0
2010-08-04 11:50:00,32.49,32.52,32.45,32.47,21000.0,18.6278,18.645,18.6049,18.6163,21000.0
2010-08-04 11:55:00,32.48,32.48,32.42,32.42,31000.0,18.6221,18.6221,18.5877,18.5877,31000.0
2010-08-04 12:00:00,32.43,32.44,32.38,32.44,23600.0,18.5934,18.5991,18.5647,18.5991,23600.0
2010-08-04 12:05:00,32.44,32.52,32.44,32.49,17500.0,18.5991,18.645,18.5991,18.6278,17500.0
2010-08-04 12:10:00,32.49,32.54,32.46,32.47,19300.0,18.6278,18.6565,18.6106,18.6163,19300.0
2010-08-04 12:15:00,32.47,32.51,32.47,32.49,11800.0,18.6163,18.6393,18.6163,18.6278,11800.0
2010-08-04 12:20:00,32.49,32.56,32.49,32.53,28600.0,18.6278,18.6679,18.6278,18.6507,28600.0
2010-08-04 12:25:00,32.54,32.54,32.49,32.5,12400.0,18.6565,18.6565,18.6278,18.6335,12400.0
2010-08-04 12:30:00,32.5,32.6,32.5,32.58,39000.0,18.6335,18.6909,18.6335,18.6794,39000.0
2010-08-04 12:35:00,32.57,32.65,32.56,32.63,60200.0,18.6737,18.7195,18.6679,18.7081,60200.0
2010-08-04 12:40:00,32.63,32.63,32.62,32.63,21100.0,18.7081,18.7081,18.7023,18.7081,21100.0
2010-08-04 12:45:00,32.63,32.65,32.62,32.64,31800.0,18.7081,18.7195,18.7023,18.7138,31800.0
2010-08-04 12:50:00,32.63,32.65,32.6,32.6,31400.0,18.7081,18.7195,18.6909,18.6909,31400.0
2010-08-04 12:55:00,32.61,32.63,32.6,32.6,26200.0,18.6966,18.7081,18.6909,18.6909,26200.0
2010-08-04 13:00:00,32.6,32.64,32.6,32.64,22900.0,18.6909,18.7138,18.6909,18.7138,22900.0
2010-08-04 13:05:00,32.64,32.64,32.54,32.56,54300.0,18.7138,18.7138,18.6565,18.6679,54300.0
2010-08-04 13:10:00,32.56,32.58,32.52,32.53,24900.0,18.6679,18.6794,18.645,18.6507,24900.0
2010-08-04 13:15:00,32.53,32.57,32.52,32.57,33200.0,18.6507,18.6737,18.645,18.6737,33200.0
2010-08-04 13:20:00,32.57,32.57,32.51,32.51,23300.0,18.6737,18.6737,18.6393,18.6393,23300.0
2010-08-04 13:25:00,32.51,32.52,32.49,32.5,21200.0,18.6393,18.645,18.6278,18.6335,21200.0
2010-08-04 13:30:00,32.5,32.58,32.48,32.58,19000.0,18.6335,18.6794,18.6221,18.6794,19000.0
2010-08-04 13:35:00,32.58,32.61,32.58,32.59,28500.0,18.6794,18.6966,18.6794,18.6851,28500.0
2010-08-04 13:40:00,32.6,32.6,32.54,32.58,35300.0,18.6909,18.6909,18.6565,18.6794,35300.0
2010-08-04 13:45:00,32.58,32.6,32.57,32.6,18500.0,18.6794,18.6909,18.6737,18.6909,18500.0
2010-08-04 13:50:00,32.6,32.62,32.6,32.6,19200.0,18.6909,18.7023,18.6909,18.6909,19200.0
2010-08-04 13:55:00,32.6,32.62,32.55,32.6,20200.0,18.6909,18.7023,18.6622,18.6909,20200.0
2010-08-04 14:00:00,32.6,32.68,32.6,32.66,47000.0,18.6909,18.7367,18.6909,18.7253,47000.0
2010-08-04 14:05:00,32.66,32.68,32.64,32.65,21400.0,18.7253,18.7367,18.7138,18.7195,21400.0
2010-08-04 14:10:00,32.65,32.68,32.63,32.63,37200.0,18.7195,18.7367,18.7081,18.7081,37200.0
2010-08-04 14:15:00,32.64,32.67,32.62,32.65,25500.0,18.7138,18.731,18.7023,18.7195,25500.0
2010-08-04 14:20:00,32.65,32.65,32.61,32.61,26300.0,18.7195,18.7195,18.6966,18.6966,26300.0
2010-08-04 14:25:00,32.62,32.66,32.61,32.65,29400.0,18.7023,18.7253,18.6966,18.7195,29400.0
2010-08-04 14:30:00,32.64,32.66,32.6,32.6,25000.0,18.7138,18.7253,18.6909,18.6909,25000.0
2010-08-04 14:35:00,32.61,32.61,32.58,32.59,18100.0,18.6966,18.6966,18.6794,18.6851,18100.0
2010-08-04 14:40:00,32.58,32.65,32.58,32.65,32500.0,18.6794,18.7195,18.6794,18.7195,32500.0
2010-08-04 14:45:00,32.64,32.67,32.63,32.67,36000.0,18.7138,18.731,18.7081,18.731,36000.0
2010-08-04 14:50:00,32.67,32.67,32.62,32.66,27100.0,18.731,18.731,18.7023,18.7253,27100.0
2010-08-04 14:55:00,32.66,32.67,32.62,32.63,26700.0,18.7253,18.731,18.7023,18.7081,26700.0
2010-08-04 15:00:00,32.64,32.64,32.59,32.62,24900.0,18.7138,18.7138,18.6851,18.7023,24900.0
2010-08-04 15:05:00,32.61,32.65,32.6,32.64,48000.0,18.6966,18.7195,18.6909,18.7138,48000.0
2010-08-04 15:10:00,32.64,32.67,32.63,32.67,34300.0,18.7138,18.731,18.7081,18.731,34300.0
2010-08-04 15:15:00,32.67,32.74,32.66,32.72,56000.0,18.731,18.7711,18.7253,18.7597,56000.0
2010-08-04 15:20:00,32.71,32.74,32.7,32.71,37100.0,18.7539,18.7711,18.7482,18.7539,37100.0
2010-08-04 15:25:00,32.71,32.77,32.71,32.74,45400.0,18.7539,18.7884,18.7539,18.7711,45400.0
2010-08-04 15:30:00,32.75,32.77,32.74,32.76,54400.0,18.7769,18.7884,18.7711,18.7826,54400.0
2010-08-04 15:35:00,32.76,32.77,32.72,32.73,65500.0,18.7826,18.7884,18.7597,18.7654,65500.0
2010-08-04 15:40:00,32.73,32.75,32.71,32.73,62100.0,18.7654,18.7769,18.7539,18.7654,62100.0
2010-08-04 15:45:00,32.73,32.74,32.69,32.72,71100.0,18.7654,18.7711,18.7425,18.7597,71100.0
2010-08-04 15:50:00,32.73,32.75,32.69,32.71,82400.0,18.7654,18.7769,18.7425,18.7539,82400.0
2010-08-04 15:55:00,32.71,32.75,32.69,32.7,127500.0,18.7539,18.7769,18.7425,18.7482,127500.0
2010-08-05 09:30:00,32.38,32.59,32.16,32.41,25200.0,18.5647,18.6851,18.4386,18.5819,25200.0
2010-08-05 09:35:00,32.39,32.87,32.39,32.71,62800.0,18.5705,18.8457,18.5705,18.7539,62800.0
2010-08-05 09:40:00,32.72,32.86,32.65,32.67,48800.0,18.7597,18.84,18.7195,18.731,48800.0
2010-08-05 09:45:00,32.7,32.9,32.64,32.85,34700.0,18.7482,18.8629,18.7138,18.8342,34700.0
2010-08-05 09:50:00,32.85,32.86,32.74,32.8,25400.0,18.8342,18.84,18.7711,18.8056,25400.0
2010-08-05 09:55:00,32.8,32.84,32.64,32.64,20600.0,18.8056,18.8285,18.7138,18.7138,20600.0
2010-08-05 10:00:00,32.65,32.73,32.53,32.72,34700.0,18.7195,18.7654,18.6507,18.7597,34700.0
2010-08-05 10:05:00,32.72,32.77,32.55,32.56,19700.0,18.7597,18.7884,18.6622,18.6679,19700.0
2010-08-05 10:10:00,32.56,32.6,32.51,32.55,39600.0,18.6679,18.6909,18.6393,18.6622,39600.0
2010-08-05 10:15:00,32.55,32.55,32.47,32.49,45900.0,18.6622,18.6622,18.6163,18.6278,45900.0
2010-08-05 10:20:00,32.47,32.58,32.46,32.56,20000.0,18.6163,18.6794,18.6106,18.6679,20000.0
2010-08-05 10:25:00,32.55,32.67,32.55,32.67,38200.0,18.6622,18.731,18.6622,18.731,38200.0
2010-08-05 10:30:00,32.67,32.71,32.57,32.59,32000.0,18.731,18.7539,18.6737,18.6851,32000.0
2010-08-05 10:35:00,32.59,32.6,32.49,32.58,22400.0,18.6851,18.6909,18.6278,18.6794,22400.0
2010-08-05 10:40:00,32.59,32.59,32.47,32.47,28900.0,18.6851,18.6851,18.6163,18.6163,28900.0
2010-08-05 10:45:00,32.47,32.57,32.42,32.56,26800.0,18.6163,18.6737,18.5877,18.6679,26800.0
2010-08-05 10:50:00,32.57,32.57,32.48,32.48,19200.0,18.6737,18.6737,18.6221,18.6221,19200.0
2010-08-05 10:55:00,32.48,32.48,32.34,32.4,41700.0,18.6221,18.6221,18.5418,18.5762,41700.0
2010-08-05 11:00:00,32.4,32.44,32.31,32.32,103200.0,18.5762,18.5991,18.5246,18.5303,103200.0
2010-08-05 11:05:00,32.32,32.36,32.27,32.35,53400.0,18.5303,18.5533,18.5017,18.5475,53400.0
2010-08-05 11:10:00,32.35,32.45,32.33,32.44,21100.0,18.5475,18.6049,18.5361,18.5991,21100.0
2010-08-05 11:15:00,32.43,32.51,32.43,32.51,26400.0,18.5934,18.6393,18.5934,18.6393,26400.0
2010-08-05 11:20:00,32.51,32.57,32.46,32.46,35400.0,18.6393,18.6737,18.6106,18.6106,35400.0
2010-08-05 11:25:00,32.47,32.5,32.45,32.5,17100.0,18.6163,18.6335,18.6049,18.6335,17100.0
2010-08-05 11:30:00,32.49,32.53,32.48,32.48,34000.0,18.6278,18.6507,18.6221,18.6221,34000.0
2010-08-05 11:35:00,32.47,32.47,32.37,32.44,35400.0,18.6163,18.6163,18.559,18.5991,35400.0
2010-08-05 11:40:00,32.45,32.57,32.45,32.56,29800.0,18.6049,18.6737,18.6049,18.6679,29800.0
2010-08-05 11:45:00,32.55,32.56,32.49,32.51,14300.0,18.6622,18.6679,18.6278,18.6393,14300.0
2010-08-05 11:50:00,32.52,32.57,32.51,32.57,9200.0,18.645,18.6737,18.6393,18.6737,9200.0
2010-08-05 11:55:00,32.56,32.56,32.42,32.44,23500.0,18.6679,18.6679,18.5877,18.5991,23500.0
2010-08-05 12:00:00,32.43,32.52,32.42,32.51,24800.0,18.5934,18.645,18.5877,18.6393,24800.0
2010-08-05 12:05:00,32.52,32.56,32.48,32.48,20700.0,18.645,18.6679,18.6221,18.6221,20700.0
2010-08-05 12:10:00,32.47,32.55,32.45,32.54,26100.0,18.6163,18.6622,18.6049,18.6565,26100.0
2010-08-05 12:15:00,32.53,32.58,32.5,32.51,19200.0,18.6507,18.6794,18.6335,18.6393,19200.0
2010-08-05 12:20:00,32.51,32.53,32.5,32.51,11400.0,18.6393,18.6507,18.6335,18.6393,11400.0
2010-08-05 12:25:00,32.51,32.54,32.5,32.51,7800.0,18.6393,18.6565,18.6335,18.6393,7800.0
2010-08-05 12:30:00,32.51,32.53,32.5,32.52,16200.0,18.6393,18.6507,18.6335,18.645,16200.0
2010-08-05 12:35:00,32.51,32.54,32.51,32.51,15000.0,18.6393,18.6565,18.6393,18.6393,15000.0
2010-08-05 12:40:00,32.51,32.51,32.46,32.47,60100.0,18.6393,18.6393,18.6106,18.6163,60100.0
2010-08-05 12:45:00,32.46,32.52,32.46,32.5,15400.0,18.6106,18.645,18.6106,18.6335,15400.0
2010-08-05 12:50:00,32.5,32.5,32.43,32.43,20700.0,18.6335,18.6335,18.5934,18.5934,20700.0
2010-08-05 12:55:00,32.42,32.45,32.42,32.42,11800.0,18.5877,18.6049,18.5877,18.5877,11800.0
2010-08-05 13:00:00,32.43,32.45,32.4,32.42,11700.0,18.5934,18.6049,18.5762,18.5877,11700.0
2010-08-05 13:05:00,32.4,32.4,32.37,32.37,14800.0,18.5762,18.5762,18.559,18.559,14800.0
2010-08-05 13:10:00,32.38,32.41,32.34,32.36,36400.0,18.5647,18.5819,18.5418,18.5533,36400.0
2010-08-05 13:15:00,32.36,32.38,32.36,32.38,8700.0,18.5533,18.5647,18.5533,18.5647,8700.0
2010-08-05 13:20:00,32.38,32.45,32.38,32.45,24300.0,18.5647,18.6049,18.5647,18.6049,24300.0
2010-08-05 13:25:00,32.44,32.49,32.44,32.48,18600.0,18.5991,18.6278,18.5991,18.6221,18600.0
2010-08-05 13:30:00,32.48,32.52,32.48,32.51,27400.0,18.6221,18.645,18.6221,18.6393,27400.0
2010-08-05 13:35:00,32.51,32.56,32.5,32.52,22500.0,18.6393,18.6679,18.6335,18.645,22500.0
2010-08-05 13:40:00,32.53,32.55,32.53,32.53,16300.0,18.6507,18.6622,18.6507,18.6507,16300.0
2010-08-05 13:45:00,32.54,32.55,32.49,32.5,22800.0,18.6565,18.6622,18.6278,18.6335,22800.0
2010-08-05 13:50:00,32.51,32.55,32.51,32.55,12600.0,18.6393,18.6622,18.6393,18.6622,12600.0
2010-08-05 13:55:00,32.55,32.59,32.55,32.56,21400.0,18.6622,18.6851,18.6622,18.6679,21400.0
2010-08-05 14:00:00,32.57,32.57,32.55,32.55,11400.0,18.6737,18.6737,18.6622,18.6622,11400.0
2010-08-05 14:05:00,32.56,32.56,32.53,32.54,11400.0,18.6679,18.6679,18.6507,18.6565,11400.0
2010-08-05 14:10:00,32.54,32.56,32.52,32.52,15800.0,18.6565,18.6679,18.645,18.645,15800.0
2010-08-05 14:15:00,32.53,32.55,32.51,32.51,27200.0,18.6507,18.6622,18.6393,18.6393,27200.0
2010-08-05 14:20:00,32.52,32.54,32.49,32.5,17300.0,18.645,18.6565,18.6278,18.6335,17300.0
2010-08-05 14:25:00,32.49,32.53,32.49,32.52,15800.0,18.6278,18.6507,18.6278,18.645,15800.0
2010-08-05 14:30:00,32.52,32.53,32.48,32.5,26400.0,18.645,18.6507,18.6221,18.6335,26400.0
2010-08-05 14:35:00,32.5,32.52,32.49,32.5,20300.0,18.6335,18.645,18.6278,18.6335,20300.0
2010-08-05 14:40:00,32.5,32.54,32.5,32.53,9200.0,18.6335,18.6565,18.6335,18.6507,9200.0
2010-08-05 14:45:00,32.53,32.57,32.53,32.55,26900.0,18.6507,18.6737,18.6507,18.6622,26900.0
2010-08-05 14:50:00,32.55,32.55,32.52,32.54,23400.0,18.6622,18.6622,18.645,18.6565,23400.0
2010-08-05 14:55:00,32.55,32.55,32.49,32.51,23800.0,18.6622,18.6622,18.6278,18.6393,23800.0
2010-08-05 15:00:00,32.51,32.59,32.51,32.56,20100.0,18.6393,18.6851,18.6393,18.6679,20100.0
2010-08-05 15:05:00,32.56,32.58,32.55,32.56,18800.0,18.6679,18.6794,18.6622,18.6679,18800.0
2010-08-05 15:10:00,32.57,32.58,32.55,32.56,14100.0,18.6737,18.6794,18.6622,18.6679,14100.0
2010-08-05 15:15:00,32.55,32.56,32.54,32.56,7800.0,18.6622,18.6679,18.6565,18.6679,7800.0
2010-08-05 15:20:00,32.57,32.58,32.57,32.58,11100.0,18.6737,18.6794,18.6737,18.6794,11100.0
2010-08-05 15:25:00,32.58,32.58,32.51,32.51,19100.0,18.6794,18.6794,18.6393,18.6393,19100.0
2010-08-05 15:30:00,32.51,32.51,32.48,32.5,57200.0,18.6393,18.6393,18.6221,18.6335,57200.0
2010-08-05 15:35:00,32.49,32.52,32.49,32.51,32500.0,18.6278,18.645,18.6278,18.6393,32500.0
2010-08-05 15:40:00,32.5,32.52,32.49,32.51,45200.0,18.6335,18.645,18.6278,18.6393,45200.0
2010-08-05 15:45:00,32.51,32.52,32.47,32.49,72600.0,18.6393,18.645,18.6163,18.6278,72600.0
2010-08-05 15:50:00,32.49,32.51,32.47,32.51,90600.0,18.6278,18.6393,18.6163,18.6393,90600.0
2010-08-05 15:55:00,32.51,32.53,32.47,32.52,117600.0,18.6393,18.6507,18.6163,18.645,117600.0
2010-08-06 09:30:00,32.03,32.34,31.92,32.23,35900.0,18.3641,18.5418,18.301,18.4787,35900.0
2010-08-06 09:35:00,32.24,32.46,32.06,32.38,52500.0,18.4845,18.6106,18.3813,18.5647,52500.0
2010-08-06 09:40:00,32.41,32.61,32.39,32.52,34000.0,18.5819,18.6966,18.5705,18.645,34000.0
2010-08-06 09:45:00,32.47,32.61,32.42,32.5,34500.0,18.6163,18.6966,18.5877,18.6335,34500.0
2010-08-06 09:50:00,32.49,32.58,32.47,32.51,29800.0,18.6278,18.6794,18.6163,18.6393,29800.0
2010-08-06 09:55:00,32.5,32.61,32.48,32.58,19300.0,18.6335,18.6966,18.6221,18.6794,19300.0
2010-08-06 10:00:00,32.59,32.67,32.47,32.49,37700.0,18.6851,18.731,18.6163,18.6278,37700.0
2010-08-06 10:05:00,32.49,32.53,32.37,32.4,40100.0,18.6278,18.6507,18.559,18.5762,40100.0
2010-08-06 10:10:00,32.39,32.41,32.33,32.37,67100.0,18.5705,18.5819,18.5361,18.559,67100.0
2010-08-06 10:15:00,32.38,32.47,32.37,32.42,53800.0,18.5647,18.6163,18.559,18.5877,53800.0
2010-08-06 10:20:00,32.4,32.4,32.28,32.32,21100.0,18.5762,18.5762,18.5074,18.5303,21100.0
2010-08-06 10:25:00,32.31,32.35,32.27,32.35,25700.0,18.5246,18.5475,18.5017,18.5475,25700.0
2010-08-06 10:30:00,32.35,32.37,32.31,32.34,14300.0,18.5475,18.559,18.5246,18.5418,14300.0
2010-08-06 10:35:00,32.35,32.4,32.23,32.24,32700.0,18.5475,18.5762,18.4787,18.4845,32700.0
2010-08-06 10:40:00,32.22,32.23,32.04,32.05,75800.0,18.473,18.4787,18.3698,18.3755,75800.0
2010-08-06 10:45:00,32.04,32.05,31.85,31.91,93400.0,18.3698,18.3755,18.2609,18.2953,93400.0
2010-08-06 10:50:00,31.91,32.0,31.82,31.95,52000.0,18.2953,18.3469,18.2437,18.3182,52000.0
2010-08-06 10:55:00,31.94,31.99,31.74,31.82,60700.0,18.3125,18.3411,18.1978,18.2437,60700.0
2010-08-06 11:00:00,31.82,31.86,31.77,31.85,47300.0,18.2437,18.2666,18.215,18.2609,47300.0
2010-08-06 11:05:00,31.87,31.95,31.77,31.89,51600.0,18.2723,18.3182,18.215,18.2838,51600.0
2010-08-06 11:10:00,31.91,31.94,31.86,31.87,43000.0,18.2953,18.3125,18.2666,18.2723,43000.0
2010-08-06 11:15:00,31.86,31.95,31.84,31.93,27400.0,18.2666,18.3182,18.2551,18.3067,27400.0
2010-08-06 11:20:00,31.91,32.03,31.9,32.01,12100.0,18.2953,18.3641,18.2895,18.3526,12100.0
2010-08-06 11:25:00,32.01,32.03,31.93,31.97,13700.0,18.3526,18.3641,18.3067,18.3297,13700.0
2010-08-06 11:30:00,31.96,32.0,31.92,32.0,31100.0,18.3239,18.3469,18.301,18.3469,31100.0
2010-08-06 11:35:00,32.0,32.05,31.99,32.05,14200.0,18.3469,18.3755,18.3411,18.3755,14200.0
2010-08-06 11:40:00,32.05,32.08,32.01,32.06,19500.0,18.3755,18.3927,18.3526,18.3813,19500.0
2010-08-06 11:45:00,32.07,32.13,32.05,32.1,33600.0,18.387,18.4214,18.3755,18.4042,33600.0
2010-08-06 11:50:00,32.11,32.18,32.11,32.17,19800.0,18.4099,18.4501,18.4099,18.4443,19800.0
2010-08-06 11:55:00,32.17,32.17,32.06,32.09,27200.0,18.4443,18.4443,18.3813,18.3985,27200.0
2010-08-06 12:00:00,32.07,32.07,31.99,32.01,31100.0,18.387,18.387,18.3411,18.3526,31100.0
2010-08-06 12:05:00,32.01,32.04,31.96,32.01,15800.0,18.3526,18.3698,18.3239,18.3526,15800.0
2010-08-06 12:10:00,32.01,32.02,31.91,31.94,25400.0,18.3526,18.3583,18.2953,18.3125,25400.0
2010-08-06 12:15:00,31.93,31.94,31.88,31.91,13300.0,18.3067,18.3125,18.2781,18.2953,13300.0
2010-08-06 12:20:00,31.9,32.01,31.89,31.98,53900.0,18.2895,18.3526,18.2838,18.3354,53900.0
2010-08-06 12:25:00,31.97,31.99,31.92,31.92,36300.0,18.3297,18.3411,18.301,18.301,36300.0
2010-08-06 12:30:00,31.92,31.95,31.88,31.91,19000.0,18.301,18.3182,18.2781,18.2953,19000.0
2010-08-06 12:35:00,31.91,31.94,31.91,31.93,12600.0,18.2953,18.3125,18.2953,18.3067,12600.0
2010-08-06 12:40:00,31.94,32.0,31.91,31.98,27200.0,18.3125,18.3469,18.2953,18.3354,27200.0
2010-08-06 12:45:00,31.98,32.03,31.97,32.0,19700.0,18.3354,18.3641,18.3297,18.3469,19700.0
2010-08-06 12:50:00,31.99,32.02,31.97,31.98,13500.0,18.3411,18.3583,18.3297,18.3354,13500.0
2010-08-06 12:55:00,31.98,31.99,31.93,31.97,20900.0,18.3354,18.3411,18.3067,18.3297,20900.0
2010-08-06 13:00:00,31.96,32.02,31.96,31.98,21800.0,18.3239,18.3583,18.3239,18.3354,21800.0
2010-08-06 13:05:00,31.97,32.01,31.95,31.95,32800.0,18.3297,18.3526,18.3182,18.3182,32800.0
2010-08-06 13:10:00,31.96,31.98,31.94,31.98,30700.0,18.3239,18.3354,18.3125,18.3354,30700.0
2010-08-06 13:15:00,31.98,32.01,31.96,31.98,29300.0,18.3354,18.3526,18.3239,18.3354,29300.0
2010-08-06 13:20:00,31.98,32.01,31.97,32.0,17800.0,18.3354,18.3526,18.3297,18.3469,17800.0
2010-08-06 13:25:00,32.0,32.0,31.97,32.0,33700.0,18.3469,18.3469,18.3297,18.3469,33700.0
2010-08-06 13:30:00,32.0,32.03,31.97,31.97,38400.0,18.3469,18.3641,18.3297,18.3297,38400.0
2010-08-06 13:35:00,31.98,32.0,31.93,31.95,31200.0,18.3354,18.3469,18.3067,18.3182,31200.0
2010-08-06 13:40:00,31.94,32.0,31.93,31.99,22900.0,18.3125,18.3469,18.3067,18.3411,22900.0
2010-08-06 13:45:00,31.99,32.05,31.98,32.0,47200.0,18.3411,18.3755,18.3354,18.3469,47200.0
2010-08-06 13:50:00,32.01,32.01,31.98,31.98,29100.0,18.3526,18.3526,18.3354,18.3354,29100.0
2010-08-06 13:55:00,31.98,32.01,31.97,31.98,22500.0,18.3354,18.3526,18.3297,18.3354,22500.0
2010-08-06 14:00:00,31.99,31.99,31.92,31.98,28200.0,18.3411,18.3411,18.301,18.3354,28200.0
2010-08-06 14:05:00,31.98,32.0,31.97,31.98,17800.0,18.3354,18.3469,18.3297,18.3354,17800.0
2010-08-06 14:10:00,31.98,32.0,31.95,31.98,26000.0,18.3354,18.3469,18.3182,18.3354,26000.0
2010-08-06 14:15:00,31.98,31.99,31.92,31.95,31600.0,18.3354,18.3411,18.301,18.3182,31600.0
2010-08-06 14:20:00,31.95,31.97,31.95,31.96,18400.0,18.3182,18.3297,18.3182,18.3239,18400.0
2010-08-06 14:25:00,31.97,32.0,31.96,32.0,20000.0,18.3297,18.3469,18.3239,18.3469,20000.0
2010-08-06 14:30:00,31.99,32.03,31.98,31.99,22400.0,18.3411,18.3641,18.3354,18.3411,22400.0
2010-08-06 14:35:00,31.99,32.04,31.98,32.03,37700.0,18.3411,18.3698,18.3354,18.3641,37700.0
2010-08-06 14:40:00,32.02,32.06,32.02,32.06,18800.0,18.3583,18.3813,18.3583,18.3813,18800.0
2010-08-06 14:45:00,32.06,32.19,32.05,32.14,37000.0,18.3813,18.4558,18.3755,18.4271,37000.0
2010-08-06 14:50:00,32.13,32.25,32.12,32.17,51700.0,18.4214,18.4902,18.4157,18.4443,51700.0
2010-08-06 14:55:00,32.17,32.22,32.14,32.19,33200.0,18.4443,18.473,18.4271,18.4558,33200.0
2010-08-06 15:00:00,32.19,32.25,32.15,32.16,46500.0,18.4558,18.4902,18.4329,18.4386,46500.0
2010-08-06 15:05:00,32.15,32.21,32.14,32.21,24800.0,18.4329,18.4673,18.4271,18.4673,24800.0
2010-08-06 15:10:00,32.21,32.24,32.11,32.13,36800.0,18.4673,18.4845,18.4099,18.4214,36800.0
2010-08-06 15:15:00,32.14,32.19,32.13,32.19,25100.0,18.4271,18.4558,18.4214,18.4558,25100.0
2010-08-06 15:20:00,32.19,32.23,32.17,32.23,30100.0,18.4558,18.4787,18.4443,18.4787,30100.0
2010-08-06 15:25:00,32.23,32.29,32.22,32.26,40500.0,18.4787,18.5131,18.473,18.4959,40500.0
2010-08-06 15:30:00,32.25,32.27,32.22,32.27,55900.0,18.4902,18.5017,18.473,18.5017,55900.0
2010-08-06 15:35:00,32.27,32.3,32.25,32.3,51500.0,18.5017,18.5189,18.4902,18.5189,51500.0
2010-08-06 15:40:00,32.3,32.33,32.25,32.31,77000.0,18.5189,18.5361,18.4902,18.5246,77000.0
2010-08-06 15:45:00,32.31,32.33,32.25,32.33,88000.0,18.5246,18.5361,18.4902,18.5361,88000.0
2010-08-06 15:50:00,32.32,32.33,32.22,32.25,105100.0,18.5303,18.5361,18.473,18.4902,105100.0
2010-08-06 15:55:00,32.25,32.31,32.25,32.3,107600.0,18.4902,18.5246,18.4902,18.5189,107600.0
2010-08-09 09:30:00,32.57,32.57,32.18,32.2,39000.0,18.6737,18.6737,18.4501,18.4615,39000.0
2010-08-09 09:35:00,32.19,32.48,32.19,32.36,25000.0,18.4558,18.6221,18.4558,18.5533,25000.0
2010-08-09 09:40:00,32.36,32.36,32.22,32.33,30800.0,18.5533,18.5533,18.473,18.5361,30800.0
2010-08-09 09:45:00,32.32,32.32,32.16,32.25,50200.0,18.5303,18.5303,18.4386,18.4902,50200.0
2010-08-09 09:50:00,32.25,32.26,32.06,32.12,68000.0,18.4902,18.4959,18.3813,18.4157,68000.0
2010-08-09 09:55:00,32.12,32.25,32.11,32.25,22300.0,18.4157,18.4902,18.4099,18.4902,22300.0
2010-08-09 10:00:00,32.25,32.33,32.25,32.25,19500.0,18.4902,18.5361,18.4902,18.4902,19500.0
2010-08-09 10:05:00,32.26,32.35,32.24,32.32,21900.0,18.4959,18.5475,18.4845,18.5303,21900.0
2010-08-09 10:10:00,32.34,32.41,32.33,32.39,28200.0,18.5418,18.5819,18.5361,18.5705,28200.0
2010-08-09 10:15:00,32.4,32.45,31.93,32.39,17400.0,18.5762,18.6049,18.3067,18.5705,17400.0
2010-08-09 10:20:00,32.35,32.36,32.28,32.31,25200.0,18.5475,18.5533,18.5074,18.5246,25200.0
2010-08-09 10:25:00,32.32,32.32,32.18,32.21,30300.0,18.5303,18.5303,18.4501,18.4673,30300.0
2010-08-09 10:30:00,32.21,32.33,32.21,32.32,22800.0,18.4673,18.5361,18.4673,18.5303,22800.0
2010-08-09 10:35:00,32.33,32.37,32.25,32.28,16000.0,18.5361,18.559,18.4902,18.5074,16000.0
2010-08-09 10:40:00,32.3,32.33,32.28,32.31,15600.0,18.5189,18.5361,18.5074,18.5246,15600.0
2010-08-09 10:45:00,32.31,32.33,32.3,32.3,9300.0,18.5246,18.5361,18.5189,18.5189,9300.0
2010-08-09 10:50:00,32.32,32.32,32.3,32.31,3700.0,18.5303,18.5303,18.5189,18.5246,3700.0
2010-08-09 10:55:00,32.31,32.35,32.26,32.34,14800.0,18.5246,18.5475,18.4959,18.5418,14800.0
2010-08-09 11:00:00,32.34,32.35,32.28,32.28,9200.0,18.5418,18.5475,18.5074,18.5074,9200.0
2010-08-09 11:05:00,32.29,32.29,32.24,32.28,13400.0,18.5131,18.5131,18.4845,18.5074,13400.0
2010-08-09 11:10:00,32.28,32.31,32.28,32.3,14000.0,18.5074,18.5246,18.5074,18.5189,14000.0
2010-08-09 11:15:00,32.3,32.33,32.29,32.31,12000.0,18.5189,18.5361,18.5131,18.5246,12000.0
2010-08-09 11:20:00,32.3,32.32,32.3,32.32,13400.0,18.5189,18.5303,18.5189,18.5303,13400.0
2010-08-09 11:25:00,32.32,32.32,32.24,32.26,25900.0,18.5303,18.5303,18.4845,18.4959,25900.0
2010-08-09 11:30:00,32.27,32.38,32.27,32.35,16600.0,18.5017,18.5647,18.5017,18.5475,16600.0
2010-08-09 11:35:00,32.37,32.37,32.32,32.32,15900.0,18.559,18.559,18.5303,18.5303,15900.0
2010-08-09 11:40:00,32.31,32.34,32.3,32.33,15500.0,18.5246,18.5418,18.5189,18.5361,15500.0
2010-08-09 11:45:00,32.34,32.36,32.33,32.35,13700.0,18.5418,18.5533,18.5361,18.5475,13700.0
2010-08-09 11:50:00,32.34,32.35,32.31,32.33,12600.0,18.5418,18.5475,18.5246,18.5361,12600.0
2010-08-09 11:55:00,32.33,32.33,32.3,32.33,7200.0,18.5361,18.5361,18.5189,18.5361,7200.0
2010-08-09 12:00:00,32.33,32.35,32.32,32.34,11100.0,18.5361,18.5475,18.5303,18.5418,11100.0
2010-08-09 12:05:00,32.35,32.35,32.32,32.34,18200.0,18.5475,18.5475,18.5303,18.5418,18200.0
2010-08-09 12:10:00,32.33,32.36,32.33,32.36,18600.0,18.5361,18.5533,18.5361,18.5533,18600.0
2010-08-09 12:15:00,32.37,32.37,32.3,32.32,24100.0,18.559,18.559,18.5189,18.5303,24100.0
2010-08-09 12:20:00,32.31,32.33,32.3,32.31,16200.0,18.5246,18.5361,18.5189,18.5246,16200.0
2010-08-09 12:25:00,32.31,32.34,32.29,32.33,15700.0,18.5246,18.5418,18.5131,18.5361,15700.0
2010-08-09 12:30:00,32.34,32.34,32.31,32.33,21200.0,18.5418,18.5418,18.5246,18.5361,21200.0
2010-08-09 12:35:00,32.33,32.37,32.33,32.35,10300.0,18.5361,18.559,18.5361,18.5475,10300.0
2010-08-09 12:40:00,32.35,32.37,32.33,32.33,24200.0,18.5475,18.559,18.5361,18.5361,24200.0
2010-08-09 12:45:00,32.33,32.35,32.31,32.33,16300.0,18.5361,18.5475,18.5246,18.5361,16300.0
2010-08-09 12:50:00,32.33,32.35,32.31,32.32,17300.0,18.5361,18.5475,18.5246,18.5303,17300.0
2010-08-09 12:55:00,32.33,32.35,32.33,32.33,9800.0,18.5361,18.5475,18.5361,18.5361,9800.0
2010-08-09 13:00:00,32.33,32.35,32.33,32.33,10800.0,18.5361,18.5475,18.5361,18.5361,10800.0
2010-08-09 13:05:00,32.33,32.35,32.31,32.32,25000.0,18.5361,18.5475,18.5246,18.5303,25000.0
2010-08-09 13:10:00,32.31,32.35,32.31,32.33,17900.0,18.5246,18.5475,18.5246,18.5361,17900.0
2010-08-09 13:15:00,32.33,32.35,32.32,32.33,18600.0,18.5361,18.5475,18.5303,18.5361,18600.0
2010-08-09 13:20:00,32.34,32.34,32.27,32.28,30400.0,18.5418,18.5418,18.5017,18.5074,30400.0
2010-08-09 13:25:00,32.28,32.32,32.28,32.3,9300.0,18.5074,18.5303,18.5074,18.5189,9300.0
2010-08-09 13:30:00,32.3,32.31,32.29,32.31,9500.0,18.5189,18.5246,18.5131,18.5246,9500.0
2010-08-09 13:35:00,32.31,32.33,32.3,32.33,7800.0,18.5246,18.5361,18.5189,18.5361,7800.0
2010-08-09 13:40:00,32.32,32.33,32.31,32.33,12900.0,18.5303,18.5361,18.5246,18.5361,12900.0
2010-08-09 13:45:00,32.33,32.36,32.31,32.35,16700.0,18.5361,18.5533,18.5246,18.5475,16700.0
2010-08-09 13:50:00,32.35,32.37,32.34,32.36,12000.0,18.5475,18.559,18.5418,18.5533,12000.0
2010-08-09 13:55:00,32.35,32.35,32.32,32.33,17300.0,18.5475,18.5475,18.5303,18.5361,17300.0
2010-08-09 14:00:00,32.33,32.36,32.33,32.34,28200.0,18.5361,18.5533,18.5361,18.5418,28200.0
2010-08-09 14:05:00,32.33,32.35,32.33,32.35,14100.0,18.5361,18.5475,18.5361,18.5475,14100.0
2010-08-09 14:10:00,32.35,32.36,32.34,32.35,5100.0,18.5475,18.5533,18.5418,18.5475,5100.0
2010-08-09 14:15:00,32.35,32.35,32.33,32.34,14200.0,18.5475,18.5475,18.5361,18.5418,14200.0
2010-08-09 14:20:00,32.35,32.35,32.33,32.35,9200.0,18.5475,18.5475,18.5361,18.5475,9200.0
2010-08-09 14:25:00,32.35,32.36,32.34,32.35,18600.0,18.5475,18.5533,18.5418,18.5475,18600.0
2010-08-09 14:30:00,32.35,32.41,32.35,32.39,55000.0,18.5475,18.5819,18.5475,18.5705,55000.0
2010-08-09 14:35:00,32.39,32.41,32.36,32.41,18800.0,18.5705,18.5819,18.5533,18.5819,18800.0
2010-08-09 14:40:00,32.41,32.45,32.4,32.41,19100.0,18.5819,18.6049,18.5762,18.5819,19100.0
2010-08-09 14:45:00,32.41,32.49,32.41,32.47,19100.0,18.5819,18.6278,18.5819,18.6163,19100.0
2010-08-09 14:50:00,32.47,32.48,32.45,32.48,8800.0,18.6163,18.6221,18.6049,18.6221,8800.0
2010-08-09 14:55:00,32.48,32.53,32.48,32.53,14200.0,18.6221,18.6507,18.6221,18.6507,14200.0
2010-08-09 15:00:00,32.53,32.53,32.48,32.5,19200.0,18.6507,18.6507,18.6221,18.6335,19200.0
2010-08-09 15:05:00,32.49,32.5,32.46,32.47,16800.0,18.6278,18.6335,18.6106,18.6163,16800.0
2010-08-09 15:10:00,32.48,32.5,32.45,32.45,34500.0,18.6221,18.6335,18.6049,18.6049,34500.0
2010-08-09 15:15:00,32.46,32.48,32.45,32.48,15400.0,18.6106,18.6221,18.6049,18.6221,15400.0
2010-08-09 15:20:00,32.48,32.5,32.45,32.45,34600.0,18.6221,18.6335,18.6049,18.6049,34600.0
2010-08-09 15:25:00,32.45,32.49,32.45,32.49,13900.0,18.6049,18.6278,18.6049,18.6278,13900.0
2010-08-09 15:30:00,32.48,32.5,32.46,32.48,24400.0,18.6221,18.6335,18.6106,18.6221,24400.0
2010-08-09 15:35:00,32.48,32.52,32.48,32.52,16800.0,18.6221,18.645,18.6221,18.645,16800.0
2010-08-09 15:40:00,32.52,32.55,32.51,32.52,48800.0,18.645,18.6622,18.6393,18.645,48800.0
2010-08-09 15:45:00,32.52,32.56,32.52,32.53,53700.0,18.645,18.6679,18.645,18.6507,53700.0
2010-08-09 15:50:00,32.54,32.58,32.52,32.54,119600.0,18.6565,18.6794,18.645,18.6565,119600.0
2010-08-09 15:55:00,32.54,32.54,32.51,32.51,153300.0,18.6565,18.6565,18.6393,18.6393,153300.0
2010-08-10 09:30:00,32.0,32.0,31.88,31.93,51500.0,18.3469,18.3469,18.2781,18.3067,51500.0
2010-08-10 09:35:00,31.96,31.97,31.75,31.94,54900.0,18.3239,18.3297,18.2035,18.3125,54900.0
2010-08-10 09:40:00,31.95,31.95,31.6,31.63,95500.0,18.3182,18.3182,18.1175,18.1347,95500.0
2010-08-10 09:45:00,31.63,31.66,31.52,31.53,84200.0,18.1347,18.1519,18.0717,18.0774,84200.0
2010-08-10 09:50:00,31.52,31.52,31.38,31.43,63600.0,18.0717,18.0717,17.9914,18.0201,63600.0
2010-08-10 09:55:00,31.42,31.48,31.4,31.47,50500.0,18.0143,18.0487,18.0029,18.043,50500.0
2010-08-10 10:00:00,31.47,31.55,31.43,31.48,58700.0,18.043,18.0889,18.0201,18.0487,58700.0
2010-08-10 10:05:00,31.48,31.59,31.47,31.56,71100.0,18.0487,18.1118,18.043,18.0946,71100.0
2010-08-10 10:10:00,31.56,31.64,31.55,31.61,39200.0,18.0946,18.1405,18.0889,18.1233,39200.0
2010-08-10 10:15:00,31.61,31.62,31.54,31.62,47800.0,18.1233,18.129,18.0831,18.129,47800.0
2010-08-10 10:20:00,31.62,31.63,31.48,31.52,91400.0,18.129,18.1347,18.0487,18.0717,91400.0
2010-08-10 10:25:00,31.52,31.55,31.5,31.52,147600.0,18.0717,18.0889,18.0602,18.0717,147600.0
2010-08-10 10:30:00,31.51,31.51,31.47,31.48,111800.0,18.0659,18.0659,18.043,18.0487,111800.0
2010-08-10 10:35:00,31.48,31.51,31.42,31.44,76100.0,18.0487,18.0659,18.0143,18.0258,76100.0
2010-08-10 10:40:00,31.44,31.5,31.42,31.48,32900.0,18.0258,18.0602,18.0143,18.0487,32900.0
2010-08-10 10:45:00,31.48,31.5,31.46,31.47,60100.0,18.0487,18.0602,18.0373,18.043,60100.0
2010-08-10 10:50:00,31.46,31.5,31.43,31.46,29700.0,18.0373,18.0602,18.0201,18.0373,29700.0
2010-08-10 10:55:00,31.46,31.5,31.45,31.5,43500.0,18.0373,18.0602,18.0315,18.0602,43500.0
2010-08-10 11:00:00,31.49,31.5,31.47,31.49,48700.0,18.0545,18.0602,18.043,18.0545,48700.0
2010-08-10 11:05:00,31.49,31.5,31.43,31.48,26600.0,18.0545,18.0602,18.0201,18.0487,26600.0
2010-08-10 11:10:00,31.48,31.53,31.43,31.48,40700.0,18.0487,18.0774,18.0201,18.0487,40700.0
2010-08-10 11:15:00,31.48,31.5,31.43,31.48,28500.0,18.0487,18.0602,18.0201,18.0487,28500.0
2010-08-10 11:20:00,31.49,31.52,31.47,31.47,24600.0,18.0545,18.0717,18.043,18.043,24600.0
2010-08-10 11:25:00,31.48,31.52,31.48,31.51,38600.0,18.0487,18.0717,18.0487,18.0659,38600.0
2010-08-10 11:30:00,31.5,31.53,31.44,31.44,68700.0,18.0602,18.0774,18.0258,18.0258,68700.0
2010-08-10 11:35:00,31.44,31.52,31.43,31.52,28600.0,18.0258,18.0717,18.0201,18.0717,28600.0
2010-08-10 11:40:00,31.53,31.53,31.42,31.46,36900.0,18.0774,18.0774,18.0143,18.0373,36900.0
2010-08-10 11:45:00,31.47,31.48,31.4,31.42,41200.0,18.043,18.0487,18.0029,18.0143,41200.0
2010-08-10 11:50:00,31.42,31.49,31.42,31.49,19500.0,18.0143,18.0545,18.0143,18.0545,19500.0
2010-08-10 11:55:00,31.5,31.52,31.42,31.44,37100.0,18.0602,18.0717,18.0143,18.0258,37100.0
2010-08-10 12:00:00,31.44,31.46,31.29,31.29,96800.0,18.0258,18.0373,17.9398,17.9398,96800.0
2010-08-10 12:05:00,31.29,31.33,31.26,31.33,41400.0,17.9398,17.9627,17.9226,17.9627,41400.0
2010-08-10 12:10:00,31.33,31.36,31.29,31.34,32900.0,17.9627,17.9799,17.9398,17.9685,32900.0
2010-08-10 12:15:00,31.34,31.37,31.33,31.35,14800.0,17.9685,17.9857,17.9627,17.9742,14800.0
2010-08-10 12:20:00,31.36,31.42,31.35,31.42,9300.0,17.9799,18.0143,17.9742,18.0143,9300.0
2010-08-10 12:25:00,31.42,31.43,31.37,31.37,18000.0,18.0143,18.0201,17.9857,17.9857,18000.0
2010-08-10 12:30:00,31.37,31.39,31.35,31.39,18200.0,17.9857,17.9971,17.9742,17.9971,18200.0
2010-08-10 12:35:00,31.39,31.4,31.36,31.37,15400.0,17.9971,18.0029,17.9799,17.9857,15400.0
2010-08-10 12:40:00,31.36,31.4,31.36,31.39,19100.0,17.9799,18.0029,17.9799,17.9971,19100.0
2010-08-10 12:45:00,31.38,31.43,31.37,31.37,11000.0,17.9914,18.0201,17.9857,17.9857,11000.0
2010-08-10 12:50:00,31.38,31.38,31.3,31.34,33700.0,17.9914,17.9914,17.9455,17.9685,33700.0
2010-08-10 12:55:00,31.34,31.35,31.28,31.28,23500.0,17.9685,17.9742,17.9341,17.9341,23500.0
2010-08-10 13:00:00,31.28,31.29,31.26,31.29,16000.0,17.9341,17.9398,17.9226,17.9398,16000.0
2010-08-10 13:05:00,31.28,31.29,31.26,31.26,15000.0,17.9341,17.9398,17.9226,17.9226,15000.0
2010-08-10 13:10:00,31.25,31.27,31.22,31.25,61200.0,17.9169,17.9283,17.8997,17.9169,61200.0
2010-08-10 13:15:00,31.24,31.27,31.24,31.25,10700.0,17.9111,17.9283,17.9111,17.9169,10700.0
2010-08-10 13:20:00,31.25,31.25,31.12,31.15,49800.0,17.9169,17.9169,17.8423,17.8595,49800.0
2010-08-10 13:25:00,31.15,31.15,31.08,31.09,50500.0,17.8595,17.8595,17.8194,17.8251,50500.0
2010-08-10 13:30:00,31.1,31.13,31.06,31.13,58500.0,17.8309,17.8481,17.8079,17.8481,58500.0
2010-08-10 13:35:00,31.12,31.13,31.08,31.11,32500.0,17.8423,17.8481,17.8194,17.8366,32500.0
2010-08-10 13:40:00,31.11,31.14,31.1,31.12,20700.0,17.8366,17.8538,17.8309,17.8423,20700.0
2010-08-10 13:45:00,31.12,31.15,31.08,31.11,40300.0,17.8423,17.8595,17.8194,17.8366,40300.0
2010-08-10 13:50:00,31.11,31.11,31.08,31.1,15600.0,17.8366,17.8366,17.8194,17.8309,15600.0
2010-08-10 13:55:00,31.09,31.14,31.07,31.12,33800.0,17.8251,17.8538,17.8137,17.8423,33800.0
2010-08-10 14:00:00,31.12,31.21,31.11,31.21,36800.0,17.8423,17.8939,17.8366,17.8939,36800.0
2010-08-10 14:05:00,31.22,31.24,31.14,31.18,68900.0,17.8997,17.9111,17.8538,17.8767,68900.0
2010-08-10 14:10:00,31.17,31.18,31.09,31.18,49100.0,17.871,17.8767,17.8251,17.8767,49100.0
2010-08-10 14:15:00,31.2,31.4,31.17,31.25,182600.0,17.8882,18.0029,17.871,17.9169,182600.0
2010-08-10 14:20:00,31.24,31.39,31.22,31.23,146500.0,17.9111,17.9971,17.8997,17.9054,146500.0
2010-08-10 14:25:00,31.23,31.25,31.15,31.24,104300.0,17.9054,17.9169,17.8595,17.9111,104300.0
2010-08-10 14:30:00,31.24,31.47,31.24,31.42,161100.0,17.9111,18.043,17.9111,18.0143,161100.0
2010-08-10 14:35:00,31.44,31.56,31.41,31.51,72200.0,18.0258,18.0946,18.0086,18.0659,72200.0
2010-08-10 14:40:00,31.52,31.67,31.51,31.58,66300.0,18.0717,18.1577,18.0659,18.1061,66300.0
2010-08-10 14:45:00,31.58,31.63,31.55,31.58,69700.0,18.1061,18.1347,18.0889,18.1061,69700.0
2010-08-10 14:50:00,31.58,31.59,31.45,31.46,49400.0,18.1061,18.1118,18.0315,18.0373,49400.0
2010-08-10 14:55:00,31.45,31.48,31.39,31.42,87800.0,18.0315,18.0487,17.9971,18.0143,87800.0
2010-08-10 15:00:00,31.43,31.53,31.41,31.52,43500.0,18.0201,18.0774,18.0086,18.0717,43500.0
2010-08-10 15:05:00,31.51,31.55,31.45,31.54,69100.0,18.0659,18.0889,18.0315,18.0831,69100.0
2010-08-10 15:10:00,31.54,31.54,31.38,31.4,63700.0,18.0831,18.0831,17.9914,18.0029,63700.0
2010-08-10 15:15:00,31.41,31.45,31.31,31.33,72300.0,18.0086,18.0315,17.9513,17.9627,72300.0
2010-08-10 15:20:00,31.33,31.38,31.3,31.37,68800.0,17.9627,17.9914,17.9455,17.9857,68800.0
2010-08-10 15:25:00,31.38,31.46,31.34,31.44,88500.0,17.9914,18.0373,17.9685,18.0258,88500.0
2010-08-10 15:30:00,31.44,31.48,31.41,31.46,69700.0,18.0258,18.0487,18.0086,18.0373,69700.0
2010-08-10 15:35:00,31.46,31.53,31.42,31.5,51900.0,18.0373,18.0774,18.0143,18.0602,51900.0
2010-08-10 15:40:00,31.51,31.56,31.5,31.53,76500.0,18.0659,18.0946,18.0602,18.0774,76500.0
2010-08-10 15:45:00,31.53,31.56,31.49,31.49,97300.0,18.0774,18.0946,18.0545,18.0545,97300.0
2010-08-10 15:50:00,31.48,31.51,31.37,31.41,100300.0,18.0487,18.0659,17.9857,18.0086,100300.0
2010-08-10 15:55:00,31.41,31.43,31.38,31.43,166700.0,18.0086,18.0201,17.9914,18.0201,166700.0
2010-08-11 09:30:00,30.66,30.9,30.2,30.21,72700.0,17.5786,17.7162,17.3149,17.3206,72700.0
2010-08-11 09:35:00,30.19,30.3,30.1,30.2,112500.0,17.3091,17.3722,17.2575,17.3149,112500.0
2010-08-11 09:40:00,30.2,30.21,30.08,30.14,178700.0,17.3149,17.3206,17.2461,17.2805,178700.0
2010-08-11 09:45:00,30.14,30.18,30.05,30.08,99700.0,17.2805,17.3034,17.2289,17.2461,99700.0
2010-08-11 09:50:00,30.07,30.08,29.99,29.99,79600.0,17.2403,17.2461,17.1945,17.1945,79600.0
2010-08-11 09:55:00,29.99,30.01,29.91,29.94,112600.0,17.1945,17.2059,17.1486,17.1658,112600.0
2010-08-11 10:00:00,29.94,30.02,29.92,30.02,64500.0,17.1658,17.2117,17.1543,17.2117,64500.0
2010-08-11 10:05:00,30.02,30.05,29.97,30.03,109300.0,17.2117,17.2289,17.183,17.2174,109300.0
2010-08-11 10:10:00,30.03,30.03,29.97,29.99,45200.0,17.2174,17.2174,17.183,17.1945,45200.0
2010-08-11 10:15:00,29.99,29.99,29.83,29.83,79300.0,17.1945,17.1945,17.1027,17.1027,79300.0
2010-08-11 10:20:00,29.83,29.9,29.81,29.88,120200.0,17.1027,17.1429,17.0913,17.1314,120200.0
2010-08-11 10:25:00,29.88,29.98,29.88,29.94,61700.0,17.1314,17.1887,17.1314,17.1658,61700.0
2010-08-11 10:30:00,29.94,29.94,29.85,29.86,58000.0,17.1658,17.1658,17.1142,17.1199,58000.0
2010-08-11 10:35:00,29.85,29.87,29.8,29.82,75500.0,17.1142,17.1257,17.0855,17.097,75500.0
2010-08-11 10:40:00,29.82,29.84,29.8,29.81,55600.0,17.097,17.1085,17.0855,17.0913,55600.0
2010-08-11 10:45:00,29.81,29.81,29.76,29.79,97300.0,17.0913,17.0913,17.0626,17.0798,97300.0
2010-08-11 10:50:00,29.79,29.81,29.75,29.77,58600.0,17.0798,17.0913,17.0569,17.0683,58600.0
2010-08-11 10:55:00,29.77,29.78,29.67,29.68,116700.0,17.0683,17.0741,17.011,17.0167,116700.0
2010-08-11 11:00:00,29.68,29.72,29.66,29.72,64200.0,17.0167,17.0397,17.0053,17.0397,64200.0
2010-08-11 11:05:00,29.73,29.79,29.71,29.77,51400.0,17.0454,17.0798,17.0339,17.0683,51400.0
2010-08-11 11:10:00,29.77,29.78,29.68,29.69,65400.0,17.0683,17.0741,17.0167,17.0225,65400.0
2010-08-11 11:15:00,29.69,29.7,29.65,29.66,62700.0,17.0225,17.0282,16.9995,17.0053,62700.0
2010-08-11 11:20:00,29.66,29.69,29.6,29.6,91800.0,17.0053,17.0225,16.9709,16.9709,91800.0
2010-08-11 11:25:00,29.6,29.66,29.6,29.64,61600.0,16.9709,17.0053,16.9709,16.9938,61600.0
2010-08-11 11:30:00,29.64,29.67,29.63,29.67,24000.0,16.9938,17.011,16.9881,17.011,24000.0
2010-08-11 11:35:00,29.67,29.73,29.65,29.72,143400.0,17.011,17.0454,16.9995,17.0397,143400.0
2010-08-11 11:40:00,29.72,29.73,29.71,29.72,27900.0,17.0397,17.0454,17.0339,17.0397,27900.0
2010-08-11 11:45:00,29.72,29.73,29.66,29.66,60700.0,17.0397,17.0454,17.0053,17.0053,60700.0
2010-08-11 11:50:00,29.66,29.68,29.65,29.68,32100.0,17.0053,17.0167,16.9995,17.0167,32100.0
2010-08-11 11:55:00,29.68,29.69,29.66,29.67,86900.0,17.0167,17.0225,17.0053,17.011,86900.0
2010-08-11 12:00:00,29.67,29.68,29.65,29.67,32800.0,17.011,17.0167,16.9995,17.011,32800.0
2010-08-11 12:05:00,29.68,29.78,29.67,29.78,41600.0,17.0167,17.0741,17.011,17.0741,41600.0
2010-08-11 12:10:00,29.79,29.87,29.78,29.87,36400.0,17.0798,17.1257,17.0741,17.1257,36400.0
2010-08-11 12:15:00,29.87,29.92,29.85,29.87,67000.0,17.1257,17.1543,17.1142,17.1257,67000.0
2010-08-11 12:20:00,29.87,29.88,29.84,29.87,21700.0,17.1257,17.1314,17.1085,17.1257,21700.0
2010-08-11 12:25:00,29.86,29.86,29.79,29.8,31000.0,17.1199,17.1199,17.0798,17.0855,31000.0
2010-08-11 12:30:00,29.79,29.8,29.76,29.77,23300.0,17.0798,17.0855,17.0626,17.0683,23300.0
2010-08-11 12:35:00,29.77,29.77,29.72,29.73,18000.0,17.0683,17.0683,17.0397,17.0454,18000.0
2010-08-11 12:40:00,29.73,29.73,29.65,29.66,37000.0,17.0454,17.0454,16.9995,17.0053,37000.0
2010-08-11 12:45:00,29.66,29.67,29.62,29.62,50700.0,17.0053,17.011,16.9823,16.9823,50700.0
2010-08-11 12:50:00,29.62,29.63,29.58,29.58,35200.0,16.9823,16.9881,16.9594,16.9594,35200.0
2010-08-11 12:55:00,29.58,29.61,29.55,29.55,43100.0,16.9594,16.9766,16.9422,16.9422,43100.0
2010-08-11 13:00:00,29.55,29.63,29.55,29.63,34900.0,16.9422,16.9881,16.9422,16.9881,34900.0
2010-08-11 13:05:00,29.64,29.7,29.64,29.65,42600.0,16.9938,17.0282,16.9938,16.9995,42600.0
2010-08-11 13:10:00,29.65,29.69,29.65,29.66,40700.0,16.9995,17.0225,16.9995,17.0053,40700.0
2010-08-11 13:15:00,29.66,29.72,29.66,29.72,10200.0,17.0053,17.0397,17.0053,17.0397,10200.0
2010-08-11 13:20:00,29.72,29.73,29.69,29.69,25800.0,17.0397,17.0454,17.0225,17.0225,25800.0
2010-08-11 13:25:00,29.69,29.69,29.66,29.66,17900.0,17.0225,17.0225,17.0053,17.0053,17900.0
2010-08-11 13:30:00,29.67,29.69,29.65,29.67,31900.0,17.011,17.0225,16.9995,17.011,31900.0
2010-08-11 13:35:00,29.66,29.7,29.65,29.69,45800.0,17.0053,17.0282,16.9995,17.0225,45800.0
2010-08-11 13:40:00,29.7,29.73,29.67,29.67,42300.0,17.0282,17.0454,17.011,17.011,42300.0
2010-08-11 13:45:00,29.67,29.68,29.67,29.67,12100.0,17.011,17.0167,17.011,17.011,12100.0
2010-08-11 13:50:00,29.67,29.67,29.62,29.63,35600.0,17.011,17.011,16.9823,16.9881,35600.0
2010-08-11 13:55:00,29.63,29.7,29.63,29.68,13100.0,16.9881,17.0282,16.9881,17.0167,13100.0
2010-08-11 14:00:00,29.68,29.74,29.68,29.71,18400.0,17.0167,17.0511,17.0167,17.0339,18400.0
2010-08-11 14:05:00,29.71,29.79,29.69,29.79,39400.0,17.0339,17.0798,17.0225,17.0798,39400.0
2010-08-11 14:10:00,29.79,29.87,29.79,29.84,82700.0,17.0798,17.1257,17.0798,17.1085,82700.0
2010-08-11 14:15:00,29.83,29.85,29.81,29.84,14600.0,17.1027,17.1142,17.0913,17.1085,14600.0
2010-08-11 14:20:00,29.84,29.9,29.83,29.88,35100.0,17.1085,17.1429,17.1027,17.1314,35100.0
2010-08-11 14:25:00,29.87,29.95,29.87,29.9,39300.0,17.1257,17.1715,17.1257,17.1429,39300.0
2010-08-11 14:30:00,29.9,29.9,29.86,29.9,25300.0,17.1429,17.1429,17.1199,17.1429,25300.0
2010-08-11 14:35:00,29.89,29.9,29.83,29.83,23000.0,17.1371,17.1429,17.1027,17.1027,23000.0
2010-08-11 14:40:00,29.83,29.84,29.79,29.79,26400.0,17.1027,17.1085,17.0798,17.0798,26400.0
2010-08-11 14:45:00,29.79,29.81,29.77,29.78,24200.0,17.0798,17.0913,17.0683,17.0741,24200.0
2010-08-11 14:50:00,29.78,29.8,29.73,29.75,46200.0,17.0741,17.0855,17.0454,17.0569,46200.0
2010-08-11 14:55:00,29.75,29.79,29.74,29.78,20500.0,17.0569,17.0798,17.0511,17.0741,20500.0
2010-08-11 15:00:00,29.79,29.82,29.77,29.82,33700.0,17.0798,17.097,17.0683,17.097,33700.0
2010-08-11 15:05:00,29.82,29.86,29.81,29.86,42600.0,17.097,17.1199,17.0913,17.1199,42600.0
2010-08-11 15:10:00,29.85,29.9,29.84,29.86,60100.0,17.1142,17.1429,17.1085,17.1199,60100.0
2010-08-11 15:15:00,29.87,29.87,29.81,29.82,52400.0,17.1257,17.1257,17.0913,17.097,52400.0
2010-08-11 15:20:00,29.83,29.85,29.77,29.77,83600.0,17.1027,17.1142,17.0683,17.0683,83600.0
2010-08-11 15:25:00,29.78,29.81,29.77,29.77,47300.0,17.0741,17.0913,17.0683,17.0683,47300.0
2010-08-11 15:30:00,29.77,29.89,29.77,29.88,70700.0,17.0683,17.1371,17.0683,17.1314,70700.0
2010-08-11 15:35:00,29.87,29.91,29.82,29.88,115700.0,17.1257,17.1486,17.097,17.1314,115700.0
2010-08-11 15:40:00,29.87,29.89,29.78,29.8,130100.0,17.1257,17.1371,17.0741,17.0855,130100.0
2010-08-11 15:45:00,29.79,29.81,29.78,29.78,132400.0,17.0798,17.0913,17.0741,17.0741,132400.0
2010-08-11 15:50:00,29.78,29.78,29.7,29.72,120400.0,17.0741,17.0741,17.0282,17.0397,120400.0
2010-08-11 15:55:00,29.72,29.81,29.72,29.79,164300.0,17.0397,17.0913,17.0397,17.0798,164300.0
2010-08-12 09:30:00,29.0,29.0,28.61,28.7,143800.0,16.7696,16.7696,16.5441,16.5961,143800.0
2010-08-12 09:35:00,28.7,28.88,28.7,28.77,93600.0,16.5961,16.7002,16.5961,16.6366,93600.0
2010-08-12 09:40:00,28.77,28.96,28.76,28.91,134200.0,16.6366,16.7465,16.6308,16.7176,134200.0
2010-08-12 09:45:00,28.92,29.03,28.92,28.97,60000.0,16.7234,16.787,16.7234,16.7523,60000.0
2010-08-12 09:50:00,28.97,29.12,28.95,29.07,92500.0,16.7523,16.839,16.7407,16.8101,92500.0
2010-08-12 09:55:00,29.07,29.16,29.07,29.1,65200.0,16.8101,16.8621,16.8101,16.8274,65200.0
2010-08-12 10:00:00,29.1,29.16,29.05,29.09,124300.0,16.8274,16.8621,16.7985,16.8217,124300.0
2010-08-12 10:05:00,29.1,29.18,29.06,29.17,102600.0,16.8274,16.8737,16.8043,16.8679,102600.0
2010-08-12 10:10:00,29.17,29.21,29.11,29.11,59700.0,16.8679,16.8911,16.8332,16.8332,59700.0
2010-08-12 10:15:00,29.14,29.15,28.95,28.96,38800.0,16.8506,16.8564,16.7407,16.7465,38800.0
2010-08-12 10:20:00,28.97,29.06,28.97,29.06,24200.0,16.7523,16.8043,16.7523,16.8043,24200.0
2010-08-12 10:25:00,29.06,29.09,28.95,28.97,43700.0,16.8043,16.8217,16.7407,16.7523,43700.0
2010-08-12 10:30:00,28.95,29.01,28.93,28.93,52100.0,16.7407,16.7754,16.7291,16.7291,52100.0
2010-08-12 10:35:00,28.96,29.0,28.93,29.0,36900.0,16.7465,16.7696,16.7291,16.7696,36900.0
2010-08-12 10:40:00,29.0,29.1,28.99,29.1,39700.0,16.7696,16.8274,16.7638,16.8274,39700.0
2010-08-12 10:45:00,29.09,29.12,29.04,29.04,35300.0,16.8217,16.839,16.7927,16.7927,35300.0
2010-08-12 10:50:00,29.04,29.13,29.02,29.11,54100.0,16.7927,16.8448,16.7812,16.8332,54100.0
2010-08-12 10:55:00,29.12,29.12,29.01,29.02,49700.0,16.839,16.839,16.7754,16.7812,49700.0
2010-08-12 11:00:00,29.02,29.07,29.0,29.01,36400.0,16.7812,16.8101,16.7696,16.7754,36400.0
2010-08-12 11:05:00,29.01,29.01,28.96,28.99,22100.0,16.7754,16.7754,16.7465,16.7638,22100.0
2010-08-12 11:10:00,28.99,29.0,28.93,28.97,34100.0,16.7638,16.7696,16.7291,16.7523,34100.0
2010-08-12 11:15:00,28.97,29.04,28.97,29.03,15900.0,16.7523,16.7927,16.7523,16.787,15900.0
2010-08-12 11:20:00,29.04,29.1,29.03,29.05,39200.0,16.7927,16.8274,16.787,16.7985,39200.0
2010-08-12 11:25:00,29.05,29.13,29.05,29.12,26400.0,16.7985,16.8448,16.7985,16.839,26400.0
2010-08-12 11:30:00,29.11,29.15,29.09,29.11,53200.0,16.8332,16.8564,16.8217,16.8332,53200.0
2010-08-12 11:35:00,29.13,29.14,29.1,29.14,20100.0,16.8448,16.8506,16.8274,16.8506,20100.0
2010-08-12 11:40:00,29.14,29.18,29.1,29.12,47800.0,16.8506,16.8737,16.8274,16.839,47800.0
2010-08-12 11:45:00,29.11,29.15,29.1,29.13,20700.0,16.8332,16.8564,16.8274,16.8448,20700.0
2010-08-12 11:50:00,29.14,29.17,29.12,29.17,44600.0,16.8506,16.8679,16.839,16.8679,44600.0
2010-08-12 11:55:00,29.18,29.18,29.11,29.16,41400.0,16.8737,16.8737,16.8332,16.8621,41400.0
2010-08-12 12:00:00,29.16,29.16,29.07,29.09,79900.0,16.8621,16.8621,16.8101,16.8217,79900.0
2010-08-12 12:05:00,29.1,29.14,29.09,29.13,7900.0,16.8274,16.8506,16.8217,16.8448,7900.0
2010-08-12 12:10:00,29.13,29.14,29.1,29.13,16600.0,16.8448,16.8506,16.8274,16.8448,16600.0
2010-08-12 12:15:00,29.12,29.18,29.11,29.14,26900.0,16.839,16.8737,16.8332,16.8506,26900.0
2010-08-12 12:20:00,29.14,29.16,29.12,29.16,13000.0,16.8506,16.8621,16.839,16.8621,13000.0
2010-08-12 12:25:00,29.16,29.17,29.13,29.15,23000.0,16.8621,16.8679,16.8448,16.8564,23000.0
2010-08-12 12:30:00,29.15,29.16,29.12,29.15,21500.0,16.8564,16.8621,16.839,16.8564,21500.0
2010-08-12 12:35:00,29.14,29.14,29.1,29.13,17700.0,16.8506,16.8506,16.8274,16.8448,17700.0
2010-08-12 12:40:00,29.12,29.14,29.11,29.14,9600.0,16.839,16.8506,16.8332,16.8506,9600.0
2010-08-12 12:45:00,29.14,29.15,29.1,29.13,17800.0,16.8506,16.8564,16.8274,16.8448,17800.0
2010-08-12 12:50:00,29.14,29.14,29.1,29.14,17700.0,16.8506,16.8506,16.8274,16.8506,17700.0
2010-08-12 12:55:00,29.13,29.17,29.12,29.15,48800.0,16.8448,16.8679,16.839,16.8564,48800.0
2010-08-12 13:00:00,29.16,29.18,29.13,29.14,37500.0,16.8621,16.8737,16.8448,16.8506,37500.0
2010-08-12 13:05:00,29.14,29.15,29.1,29.1,53600.0,16.8506,16.8564,16.8274,16.8274,53600.0
2010-08-12 13:10:00,29.1,29.14,29.08,29.13,54800.0,16.8274,16.8506,16.8159,16.8448,54800.0
2010-08-12 13:15:00,29.12,29.13,29.1,29.11,31400.0,16.839,16.8448,16.8274,16.8332,31400.0
2010-08-12 13:20:00,29.12,29.13,29.09,29.09,49400.0,16.839,16.8448,16.8217,16.8217,49400.0
2010-08-12 13:25:00,29.1,29.1,29.03,29.07,71600.0,16.8274,16.8274,16.787,16.8101,71600.0
2010-08-12 13:30:00,29.08,29.09,29.02,29.04,28000.0,16.8159,16.8217,16.7812,16.7927,28000.0
2010-08-12 13:35:00,29.04,29.08,29.04,29.06,26400.0,16.7927,16.8159,16.7927,16.8043,26400.0
2010-08-12 13:40:00,29.06,29.06,29.0,29.0,17300.0,16.8043,16.8043,16.7696,16.7696,17300.0
2010-08-12 13:45:00,29.0,29.01,28.98,28.99,30900.0,16.7696,16.7754,16.758,16.7638,30900.0
2010-08-12 13:50:00,28.99,29.0,28.97,28.97,31000.0,16.7638,16.7696,16.7523,16.7523,31000.0
2010-08-12 13:55:00,28.97,29.03,28.97,29.02,12200.0,16.7523,16.787,16.7523,16.7812,12200.0
2010-08-12 14:00:00,29.02,29.02,29.0,29.0,12500.0,16.7812,16.7812,16.7696,16.7696,12500.0
2010-08-12 14:05:00,29.0,29.09,29.0,29.09,40300.0,16.7696,16.8217,16.7696,16.8217,40300.0
2010-08-12 14:10:00,29.09,29.1,29.06,29.07,28500.0,16.8217,16.8274,16.8043,16.8101,28500.0
2010-08-12 14:15:00,29.07,29.12,29.07,29.11,32900.0,16.8101,16.839,16.8101,16.8332,32900.0
2010-08-12 14:20:00,29.11,29.12,29.06,29.06,26000.0,16.8332,16.839,16.8043,16.8043,26000.0
2010-08-12 14:25:00,29.07,29.09,29.05,29.07,29400.0,16.8101,16.8217,16.7985,16.8101,29400.0
2010-08-12 14:30:00,29.07,29.08,29.03,29.05,34900.0,16.8101,16.8159,16.787,16.7985,34900.0
2010-08-12 14:35:00,29.05,29.06,28.96,29.02,27900.0,16.7985,16.8043,16.7465,16.7812,27900.0
2010-08-12 14:40:00,29.01,29.05,29.0,29.04,20200.0,16.7754,16.7985,16.7696,16.7927,20200.0
2010-08-12 14:45:00,29.04,29.04,28.97,28.99,39800.0,16.7927,16.7927,16.7523,16.7638,39800.0
2010-08-12 14:50:00,28.99,29.06,28.98,29.06,31800.0,16.7638,16.8043,16.758,16.8043,31800.0
2010-08-12 14:55:00,29.07,29.07,29.03,29.05,20600.0,16.8101,16.8101,16.787,16.7985,20600.0
2010-08-12 15:00:00,29.05,29.16,29.05,29.16,49400.0,16.7985,16.8621,16.7985,16.8621,49400.0
2010-08-12 15:05:00,29.15,29.16,29.11,29.14,50300.0,16.8564,16.8621,16.8332,16.8506,50300.0
2010-08-12 15:10:00,29.14,29.2,29.12,29.14,51200.0,16.8506,16.8853,16.839,16.8506,51200.0
2010-08-12 15:15:00,29.14,29.15,29.07,29.07,32600.0,16.8506,16.8564,16.8101,16.8101,32600.0
2010-08-12 15:20:00,29.08,29.12,29.06,29.08,29500.0,16.8159,16.839,16.8043,16.8159,29500.0
2010-08-12 15:25:00,29.08,29.12,29.07,29.1,39200.0,16.8159,16.839,16.8101,16.8274,39200.0
2010-08-12 15:30:00,29.1,29.2,29.09,29.2,61200.0,16.8274,16.8853,16.8217,16.8853,61200.0
2010-08-12 15:35:00,29.19,29.2,29.13,29.13,43900.0,16.8795,16.8853,16.8448,16.8448,43900.0
2010-08-12 15:40:00,29.14,29.15,29.04,29.1,101800.0,16.8506,16.8564,16.7927,16.8274,101800.0
2010-08-12 15:45:00,29.11,29.13,29.09,29.11,56000.0,16.8332,16.8448,16.8217,16.8332,56000.0
2010-08-12 15:50:00,29.12,29.15,29.1,29.15,110000.0,16.839,16.8564,16.8274,16.8564,110000.0
2010-08-12 15:55:00,29.15,29.17,29.1,29.11,158900.0,16.8564,16.8679,16.8274,16.8332,158900.0
2010-08-13 09:30:00,29.5,29.81,29.44,29.79,116200.0,17.0587,17.238,17.0241,17.2264,116200.0
2010-08-13 09:35:00,29.79,29.91,29.78,29.81,90400.0,17.2264,17.2958,17.2207,17.238,90400.0
2010-08-13 09:40:00,29.81,29.91,29.7,29.79,119800.0,17.238,17.2958,17.1744,17.2264,119800.0
2010-08-13 09:45:00,29.79,29.81,29.63,29.69,96900.0,17.2264,17.238,17.1339,17.1686,96900.0
2010-08-13 09:50:00,29.69,29.69,29.56,29.6,42200.0,17.1686,17.1686,17.0934,17.1166,42200.0
2010-08-13 09:55:00,29.59,29.75,29.56,29.72,96600.0,17.1108,17.2033,17.0934,17.186,96600.0
2010-08-13 10:00:00,29.72,29.75,29.61,29.74,32300.0,17.186,17.2033,17.1224,17.1975,32300.0
2010-08-13 10:05:00,29.75,29.82,29.7,29.75,46000.0,17.2033,17.2438,17.1744,17.2033,46000.0
2010-08-13 10:10:00,29.74,29.74,29.66,29.67,18500.0,17.1975,17.1975,17.1513,17.1571,18500.0
2010-08-13 10:15:00,29.67,29.75,29.62,29.65,40000.0,17.1571,17.2033,17.1281,17.1455,40000.0
2010-08-13 10:20:00,29.65,29.66,29.54,29.63,55800.0,17.1455,17.1513,17.0819,17.1339,55800.0
2010-08-13 10:25:00,29.62,29.62,29.56,29.6,24600.0,17.1281,17.1281,17.0934,17.1166,24600.0
2010-08-13 10:30:00,29.6,29.62,29.51,29.54,32100.0,17.1166,17.1281,17.0645,17.0819,32100.0
2010-08-13 10:35:00,29.55,29.63,29.55,29.63,22700.0,17.0877,17.1339,17.0877,17.1339,22700.0
2010-08-13 10:40:00,29.63,29.63,29.5,29.5,38200.0,17.1339,17.1339,17.0587,17.0587,38200.0
2010-08-13 10:45:00,29.5,29.5,29.37,29.38,57800.0,17.0587,17.0587,16.9836,16.9894,57800.0
2010-08-13 10:50:00,29.38,29.44,29.37,29.39,38800.0,16.9894,17.0241,16.9836,16.9951,38800.0
2010-08-13 10:55:00,29.4,29.47,29.38,29.44,62400.0,17.0009,17.0414,16.9894,17.0241,62400.0
2010-08-13 11:00:00,29.44,29.49,29.42,29.47,48100.0,17.0241,17.053,17.0125,17.0414,48100.0
2010-08-13 11:05:00,29.47,29.52,29.46,29.52,43000.0,17.0414,17.0703,17.0356,17.0703,43000.0
2010-08-13 11:10:00,29.51,29.51,29.46,29.5,24600.0,17.0645,17.0645,17.0356,17.0587,24600.0
2010-08-13 11:15:00,29.51,29.55,29.48,29.49,34000.0,17.0645,17.0877,17.0472,17.053,34000.0
2010-08-13 11:20:00,29.48,29.49,29.43,29.44,23500.0,17.0472,17.053,17.0183,17.0241,23500.0
2010-08-13 11:25:00,29.45,29.48,29.41,29.46,20300.0,17.0298,17.0472,17.0067,17.0356,20300.0
2010-08-13 11:30:00,29.46,29.46,29.39,29.45,19000.0,17.0356,17.0356,16.9951,17.0298,19000.0
2010-08-13 11:35:00,29.44,29.44,29.34,29.38,40400.0,17.0241,17.0241,16.9662,16.9894,40400.0
2010-08-13 11:40:00,29.38,29.43,29.37,29.4,31700.0,16.9894,17.0183,16.9836,17.0009,31700.0
2010-08-13 11:45:00,29.41,29.42,29.37,29.41,33300.0,17.0067,17.0125,16.9836,17.0067,33300.0
2010-08-13 11:50:00,29.41,29.42,29.36,29.39,12600.0,17.0067,17.0125,16.9778,16.9951,12600.0
2010-08-13 11:55:00,29.39,29.45,29.39,29.41,25500.0,16.9951,17.0298,16.9951,17.0067,25500.0
2010-08-13 12:00:00,29.41,29.48,29.41,29.47,29500.0,17.0067,17.0472,17.0067,17.0414,29500.0
2010-08-13 12:05:00,29.47,29.53,29.47,29.52,19600.0,17.0414,17.0761,17.0414,17.0703,19600.0
2010-08-13 12:10:00,29.53,29.55,29.5,29.5,22300.0,17.0761,17.0877,17.0587,17.0587,22300.0
2010-08-13 12:15:00,29.51,29.53,29.47,29.52,17500.0,17.0645,17.0761,17.0414,17.0703,17500.0
2010-08-13 12:20:00,29.52,29.6,29.5,29.57,25100.0,17.0703,17.1166,17.0587,17.0992,25100.0
2010-08-13 12:25:00,29.56,29.62,29.56,29.61,32500.0,17.0934,17.1281,17.0934,17.1224,32500.0
2010-08-13 12:30:00,29.62,29.62,29.55,29.57,33700.0,17.1281,17.1281,17.0877,17.0992,33700.0
2010-08-13 12:35:00,29.57,29.59,29.53,29.55,14300.0,17.0992,17.1108,17.0761,17.0877,14300.0
2010-08-13 12:40:00,29.55,29.57,29.53,29.56,12200.0,17.0877,17.0992,17.0761,17.0934,12200.0
2010-08-13 12:45:00,29.56,29.61,29.54,29.61,40600.0,17.0934,17.1224,17.0819,17.1224,40600.0
2010-08-13 12:50:00,29.6,29.61,29.53,29.55,53800.0,17.1166,17.1224,17.0761,17.0877,53800.0
2010-08-13 12:55:00,29.55,29.56,29.51,29.55,15900.0,17.0877,17.0934,17.0645,17.0877,15900.0
2010-08-13 13:00:00,29.55,29.59,29.53,29.56,12700.0,17.0877,17.1108,17.0761,17.0934,12700.0
2010-08-13 13:05:00,29.55,29.56,29.47,29.47,12400.0,17.0877,17.0934,17.0414,17.0414,12400.0
2010-08-13 13:10:00,29.47,29.53,29.47,29.53,8400.0,17.0414,17.0761,17.0414,17.0761,8400.0
2010-08-13 13:15:00,29.52,29.53,29.49,29.51,15200.0,17.0703,17.0761,17.053,17.0645,15200.0
2010-08-13 13:20:00,29.5,29.5,29.45,29.47,10100.0,17.0587,17.0587,17.0298,17.0414,10100.0
2010-08-13 13:25:00,29.48,29.52,29.48,29.51,8500.0,17.0472,17.0703,17.0472,17.0645,8500.0
2010-08-13 13:30:00,29.52,29.53,29.5,29.53,5700.0,17.0703,17.0761,17.0587,17.0761,5700.0
2010-08-13 13:35:00,29.53,29.57,29.49,29.57,10800.0,17.0761,17.0992,17.053,17.0992,10800.0
2010-08-13 13:40:00,29.57,29.59,29.57,29.59,39900.0,17.0992,17.1108,17.0992,17.1108,39900.0
2010-08-13 13:45:00,29.58,29.6,29.57,29.58,22600.0,17.105,17.1166,17.0992,17.105,22600.0
2010-08-13 13:50:00,29.58,29.59,29.53,29.54,14800.0,17.105,17.1108,17.0761,17.0819,14800.0
2010-08-13 13:55:00,29.54,29.54,29.5,29.5,11800.0,17.0819,17.0819,17.0587,17.0587,11800.0
2010-08-13 14:00:00,29.5,29.51,29.5,29.51,30100.0,17.0587,17.0645,17.0587,17.0645,30100.0
2010-08-13 14:05:00,29.51,29.52,29.49,29.49,24200.0,17.0645,17.0703,17.053,17.053,24200.0
2010-08-13 14:10:00,29.49,29.51,29.49,29.49,17700.0,17.053,17.0645,17.053,17.053,17700.0
2010-08-13 14:15:00,29.49,29.5,29.49,29.49,16800.0,17.053,17.0587,17.053,17.053,16800.0
2010-08-13 14:20:00,29.49,29.49,29.47,29.48,28900.0,17.053,17.053,17.0414,17.0472,28900.0
2010-08-13 14:25:00,29.47,29.51,29.46,29.51,49000.0,17.0414,17.0645,17.0356,17.0645,49000.0
2010-08-13 14:30:00,29.51,29.52,29.49,29.52,57200.0,17.0645,17.0703,17.053,17.0703,57200.0
2010-08-13 14:35:00,29.52,29.52,29.44,29.46,17800.0,17.0703,17.0703,17.0241,17.0356,17800.0
2010-08-13 14:40:00,29.46,29.49,29.45,29.45,11600.0,17.0356,17.053,17.0298,17.0298,11600.0
2010-08-13 14:45:00,29.44,29.44,29.39,29.4,18100.0,17.0241,17.0241,16.9951,17.0009,18100.0
2010-08-13 14:50:00,29.39,29.41,29.36,29.36,35400.0,16.9951,17.0067,16.9778,16.9778,35400.0
2010-08-13 14:55:00,29.36,29.38,29.34,29.37,19200.0,16.9778,16.9894,16.9662,16.9836,19200.0
2010-08-13 15:00:00,29.37,29.4,29.36,29.4,16900.0,16.9836,17.0009,16.9778,17.0009,16900.0
2010-08-13 15:05:00,29.4,29.4,29.38,29.4,24800.0,17.0009,17.0009,16.9894,17.0009,24800.0
2010-08-13 15:10:00,29.4,29.4,29.37,29.37,35900.0,17.0009,17.0009,16.9836,16.9836,35900.0
2010-08-13 15:15:00,29.37,29.38,29.35,29.36,14400.0,16.9836,16.9894,16.972,16.9778,14400.0
2010-08-13 15:20:00,29.36,29.4,29.35,29.37,32400.0,16.9778,17.0009,16.972,16.9836,32400.0
2010-08-13 15:25:00,29.36,29.37,29.3,29.31,54000.0,16.9778,16.9836,16.9431,16.9489,54000.0
2010-08-13 15:30:00,29.32,29.33,29.28,29.33,41700.0,16.9547,16.9604,16.9315,16.9604,41700.0
2010-08-13 15:35:00,29.33,29.33,29.26,29.29,39600.0,16.9604,16.9604,16.92,16.9373,39600.0
2010-08-13 15:40:00,29.28,29.3,29.22,29.23,84900.0,16.9315,16.9431,16.8968,16.9026,84900.0
2010-08-13 15:45:00,29.22,29.23,29.17,29.19,61600.0,16.8968,16.9026,16.8679,16.8795,61600.0
2010-08-13 15:50:00,29.19,29.19,29.09,29.15,141000.0,16.8795,16.8795,16.8217,16.8564,141000.0
2010-08-13 15:55:00,29.14,29.15,29.1,29.1,194600.0,16.8506,16.8564,16.8274,16.8274,194600.0
2010-08-16 09:30:00,28.85,28.89,28.7,28.83,49700.0,16.6829,16.706,16.5961,16.6713,49700.0
2010-08-16 09:35:00,28.82,29.08,28.82,29.0,45500.0,16.6655,16.8159,16.6655,16.7696,45500.0
2010-08-16 09:40:00,29.01,29.24,29.0,29.22,38200.0,16.7754,16.9084,16.7696,16.8968,38200.0
2010-08-16 09:45:00,29.21,29.29,29.2,29.22,35100.0,16.8911,16.9373,16.8853,16.8968,35100.0
2010-08-16 09:50:00,29.23,29.28,29.18,29.27,38700.0,16.9026,16.9315,16.8737,16.9257,38700.0
2010-08-16 09:55:00,29.26,29.34,29.23,29.24,35300.0,16.92,16.9662,16.9026,16.9084,35300.0
2010-08-16 10:00:00,29.23,29.42,29.22,29.38,80400.0,16.9026,17.0125,16.8968,16.9894,80400.0
2010-08-16 10:05:00,29.37,29.5,29.36,29.44,52800.0,16.9836,17.0587,16.9778,17.0241,52800.0
2010-08-16 10:10:00,29.45,29.51,29.35,29.35,44400.0,17.0298,17.0645,16.972,16.972,44400.0
2010-08-16 10:15:00,29.36,29.45,29.31,29.42,51200.0,16.9778,17.0298,16.9489,17.0125,51200.0
2010-08-16 10:20:00,29.41,29.41,29.33,29.38,29600.0,17.0067,17.0067,16.9604,16.9894,29600.0
2010-08-16 10:25:00,29.38,29.46,29.38,29.43,23400.0,16.9894,17.0356,16.9894,17.0183,23400.0
2010-08-16 10:30:00,29.43,29.45,29.39,29.42,75000.0,17.0183,17.0298,16.9951,17.0125,75000.0
2010-08-16 10:35:00,29.42,29.49,29.41,29.49,52400.0,17.0125,17.053,17.0067,17.053,52400.0
2010-08-16 10:40:00,29.49,29.5,29.44,29.47,41000.0,17.053,17.0587,17.0241,17.0414,41000.0
2010-08-16 10:45:00,29.47,29.48,29.4,29.4,30400.0,17.0414,17.0472,17.0009,17.0009,30400.0
2010-08-16 10:50:00,29.39,29.39,29.34,29.38,35200.0,16.9951,16.9951,16.9662,16.9894,35200.0
2010-08-16 10:55:00,29.38,29.44,29.37,29.4,26000.0,16.9894,17.0241,16.9836,17.0009,26000.0
2010-08-16 11:00:00,29.41,29.41,29.37,29.37,36800.0,17.0067,17.0067,16.9836,16.9836,36800.0
2010-08-16 11:05:00,29.36,29.39,29.3,29.3,24200.0,16.9778,16.9951,16.9431,16.9431,24200.0
2010-08-16 11:10:00,29.31,29.35,29.3,29.33,24000.0,16.9489,16.972,16.9431,16.9604,24000.0
2010-08-16 11:15:00,29.33,29.34,29.31,29.32,18100.0,16.9604,16.9662,16.9489,16.9547,18100.0
2010-08-16 11:20:00,29.32,29.33,29.25,29.25,43200.0,16.9547,16.9604,16.9142,16.9142,43200.0
2010-08-16 11:25:00,29.26,29.26,29.18,29.21,48100.0,16.92,16.92,16.8737,16.8911,48100.0
2010-08-16 11:30:00,29.21,29.26,29.19,29.24,45600.0,16.8911,16.92,16.8795,16.9084,45600.0
2010-08-16 11:35:00,29.25,29.29,29.24,29.25,34000.0,16.9142,16.9373,16.9084,16.9142,34000.0
2010-08-16 11:40:00,29.25,29.25,29.19,29.21,75900.0,16.9142,16.9142,16.8795,16.8911,75900.0
2010-08-16 11:45:00,29.21,29.24,29.17,29.22,63900.0,16.8911,16.9084,16.8679,16.8968,63900.0
2010-08-16 11:50:00,29.22,29.25,29.19,29.19,42700.0,16.8968,16.9142,16.8795,16.8795,42700.0
2010-08-16 11:55:00,29.19,29.22,29.17,29.18,27200.0,16.8795,16.8968,16.8679,16.8737,27200.0
2010-08-16 12:00:00,29.17,29.18,29.16,29.18,36500.0,16.8679,16.8737,16.8621,16.8737,36500.0
2010-08-16 12:05:00,29.18,29.2,29.17,29.19,15000.0,16.8737,16.8853,16.8679,16.8795,15000.0
2010-08-16 12:10:00,29.18,29.19,29.17,29.18,10300.0,16.8737,16.8795,16.8679,16.8737,10300.0
2010-08-16 12:15:00,29.19,29.19,29.13,29.15,26700.0,16.8795,16.8795,16.8448,16.8564,26700.0
2010-08-16 12:20:00,29.16,29.18,29.14,29.15,31400.0,16.8621,16.8737,16.8506,16.8564,31400.0
2010-08-16 12:25:00,29.15,29.16,29.12,29.16,46600.0,16.8564,16.8621,16.839,16.8621,46600.0
2010-08-16 12:30:00,29.16,29.18,29.14,29.18,36900.0,16.8621,16.8737,16.8506,16.8737,36900.0
2010-08-16 12:35:00,29.18,29.2,29.17,29.19,56700.0,16.8737,16.8853,16.8679,16.8795,56700.0
2010-08-16 12:40:00,29.2,29.2,29.14,29.16,81500.0,16.8853,16.8853,16.8506,16.8621,81500.0
2010-08-16 12:45:00,29.16,29.16,29.1,29.13,39400.0,16.8621,16.8621,16.8274,16.8448,39400.0
2010-08-16 12:50:00,29.13,29.14,29.04,29.06,27000.0,16.8448,16.8506,16.7927,16.8043,27000.0
2010-08-16 12:55:00,29.06,29.08,28.98,28.99,109100.0,16.8043,16.8159,16.758,16.7638,109100.0
2010-08-16 13:00:00,29.0,29.08,29.0,29.04,44800.0,16.7696,16.8159,16.7696,16.7927,44800.0
2010-08-16 13:05:00,29.03,29.09,29.03,29.08,10500.0,16.787,16.8217,16.787,16.8159,10500.0
2010-08-16 13:10:00,29.08,29.12,29.07,29.09,34700.0,16.8159,16.839,16.8101,16.8217,34700.0
2010-08-16 13:15:00,29.09,29.15,29.09,29.1,15400.0,16.8217,16.8564,16.8217,16.8274,15400.0
2010-08-16 13:20:00,29.11,29.12,29.07,29.09,16900.0,16.8332,16.839,16.8101,16.8217,16900.0
2010-08-16 13:25:00,29.1,29.13,29.09,29.11,7600.0,16.8274,16.8448,16.8217,16.8332,7600.0
2010-08-16 13:30:00,29.1,29.12,29.09,29.12,7400.0,16.8274,16.839,16.8217,16.839,7400.0
2010-08-16 13:35:00,29.11,29.12,29.09,29.11,14900.0,16.8332,16.839,16.8217,16.8332,14900.0
2010-08-16 13:40:00,29.12,29.15,29.11,29.11,14200.0,16.839,16.8564,16.8332,16.8332,14200.0
2010-08-16 13:45:00,29.1,29.12,29.08,29.12,10300.0,16.8274,16.839,16.8159,16.839,10300.0
2010-08-16 13:50:00,29.12,29.12,29.05,29.07,15200.0,16.839,16.839,16.7985,16.8101,15200.0
2010-08-16 13:55:00,29.07,29.09,29.07,29.08,16300.0,16.8101,16.8217,16.8101,16.8159,16300.0
2010-08-16 14:00:00,29.08,29.14,29.08,29.14,11400.0,16.8159,16.8506,16.8159,16.8506,11400.0
2010-08-16 14:05:00,29.14,29.15,29.08,29.09,13600.0,16.8506,16.8564,16.8159,16.8217,13600.0
2010-08-16 14:10:00,29.08,29.08,29.03,29.06,17600.0,16.8159,16.8159,16.787,16.8043,17600.0
2010-08-16 14:15:00,29.06,29.08,29.05,29.07,19400.0,16.8043,16.8159,16.7985,16.8101,19400.0
2010-08-16 14:20:00,29.07,29.1,29.07,29.09,14700.0,16.8101,16.8274,16.8101,16.8217,14700.0
2010-08-16 14:25:00,29.08,29.12,29.06,29.08,23300.0,16.8159,16.839,16.8043,16.8159,23300.0
2010-08-16 14:30:00,29.08,29.09,29.02,29.02,48300.0,16.8159,16.8217,16.7812,16.7812,48300.0
2010-08-16 14:35:00,29.02,29.06,29.0,29.01,27600.0,16.7812,16.8043,16.7696,16.7754,27600.0
2010-08-16 14:40:00,29.02,29.02,28.94,28.97,42900.0,16.7812,16.7812,16.7349,16.7523,42900.0
2010-08-16 14:45:00,28.97,29.04,28.97,29.01,26100.0,16.7523,16.7927,16.7523,16.7754,26100.0
2010-08-16 14:50:00,29.01,29.01,28.9,28.92,43800.0,16.7754,16.7754,16.7118,16.7234,43800.0
2010-08-16 14:55:00,28.93,28.94,28.9,28.91,23100.0,16.7291,16.7349,16.7118,16.7176,23100.0
2010-08-16 15:00:00,28.91,28.96,28.89,28.94,48200.0,16.7176,16.7465,16.706,16.7349,48200.0
2010-08-16 15:05:00,28.93,28.95,28.89,28.94,32900.0,16.7291,16.7407,16.706,16.7349,32900.0
2010-08-16 15:10:00,28.94,28.95,28.89,28.92,43500.0,16.7349,16.7407,16.706,16.7234,43500.0
2010-08-16 15:15:00,28.92,28.96,28.91,28.95,37100.0,16.7234,16.7465,16.7176,16.7407,37100.0
2010-08-16 15:20:00,28.94,28.95,28.91,28.93,31700.0,16.7349,16.7407,16.7176,16.7291,31700.0
2010-08-16 15:25:00,28.93,28.99,28.92,28.98,31100.0,16.7291,16.7638,16.7234,16.758,31100.0
2010-08-16 15:30:00,28.98,28.99,28.94,28.96,24500.0,16.758,16.7638,16.7349,16.7465,24500.0
2010-08-16 15:35:00,28.97,29.02,28.96,28.99,36600.0,16.7523,16.7812,16.7465,16.7638,36600.0
2010-08-16 15:40:00,28.99,29.06,28.98,29.05,35400.0,16.7638,16.8043,16.758,16.7985,35400.0
2010-08-16 15:45:00,29.05,29.08,29.03,29.03,57900.0,16.7985,16.8159,16.787,16.787,57900.0
2010-08-16 15:50:00,29.04,29.06,29.02,29.02,80600.0,16.7927,16.8043,16.7812,16.7812,80600.0
2010-08-16 15:55:00,29.02,29.06,29.02,29.06,130900.0,16.7812,16.8043,16.7812,16.8043,130900.0
2010-08-17 09:30:00,29.18,29.57,29.18,29.29,59700.0,16.8737,17.0992,16.8737,16.9373,59700.0
2010-08-17 09:35:00,29.27,29.44,29.2,29.41,50100.0,16.9257,17.0241,16.8853,17.0067,50100.0
2010-08-17 09:40:00,29.41,29.44,29.14,29.27,37800.0,17.0067,17.0241,16.8506,16.9257,37800.0
2010-08-17 09:45:00,29.27,29.29,29.17,29.29,26900.0,16.9257,16.9373,16.8679,16.9373,26900.0
2010-08-17 09:50:00,29.29,29.46,29.29,29.43,37800.0,16.9373,17.0356,16.9373,17.0183,37800.0
2010-08-17 09:55:00,29.43,29.47,29.35,29.45,21900.0,17.0183,17.0414,16.972,17.0298,21900.0
2010-08-17 10:00:00,29.47,29.58,29.46,29.58,46200.0,17.0414,17.105,17.0356,17.105,46200.0
2010-08-17 10:05:00,29.58,29.59,29.52,29.57,25800.0,17.105,17.1108,17.0703,17.0992,25800.0
2010-08-17 10:10:00,29.55,29.58,29.51,29.54,31200.0,17.0877,17.105,17.0645,17.0819,31200.0
2010-08-17 10:15:00,29.55,29.55,29.51,29.54,26400.0,17.0877,17.0877,17.0645,17.0819,26400.0
2010-08-17 10:20:00,29.53,29.61,29.49,29.56,42600.0,17.0761,17.1224,17.053,17.0934,42600.0
2010-08-17 10:25:00,29.55,29.58,29.52,29.55,19900.0,17.0877,17.105,17.0703,17.0877,19900.0
2010-08-17 10:30:00,29.56,29.57,29.52,29.57,19100.0,17.0934,17.0992,17.0703,17.0992,19100.0
2010-08-17 10:35:00,29.58,29.6,29.55,29.59,21900.0,17.105,17.1166,17.0877,17.1108,21900.0
2010-08-17 10:40:00,29.6,29.65,29.6,29.63,30000.0,17.1166,17.1455,17.1166,17.1339,30000.0
2010-08-17 10:45:00,29.63,29.65,29.62,29.64,19700.0,17.1339,17.1455,17.1281,17.1397,19700.0
2010-08-17 10:50:00,29.65,29.69,29.63,29.66,41700.0,17.1455,17.1686,17.1339,17.1513,41700.0
2010-08-17 10:55:00,29.65,29.7,29.65,29.68,23400.0,17.1455,17.1744,17.1455,17.1628,23400.0
2010-08-17 11:00:00,29.69,29.72,29.64,29.64,72100.0,17.1686,17.186,17.1397,17.1397,72100.0
2010-08-17 11:05:00,29.65,29.65,29.62,29.65,21300.0,17.1455,17.1455,17.1281,17.1455,21300.0
2010-08-17 11:10:00,29.66,29.83,29.66,29.83,37500.0,17.1513,17.2496,17.1513,17.2496,37500.0
2010-08-17 11:15:00,29.83,29.85,29.75,29.78,34100.0,17.2496,17.2611,17.2033,17.2207,34100.0
2010-08-17 11:20:00,29.78,29.78,29.75,29.76,15400.0,17.2207,17.2207,17.2033,17.2091,15400.0
2010-08-17 11:25:00,29.75,29.79,29.75,29.79,15300.0,17.2033,17.2264,17.2033,17.2264,15300.0
2010-08-17 11:30:00,29.78,29.84,29.78,29.81,31000.0,17.2207,17.2554,17.2207,17.238,31000.0
2010-08-17 11:35:00,29.81,29.85,29.81,29.83,19400.0,17.238,17.2611,17.238,17.2496,19400.0
2010-08-17 11:40:00,29.84,29.84,29.76,29.78,27700.0,17.2554,17.2554,17.2091,17.2207,27700.0
2010-08-17 11:45:00,29.79,29.81,29.77,29.8,15400.0,17.2264,17.238,17.2149,17.2322,15400.0
2010-08-17 11:50:00,29.79,29.82,29.77,29.82,10300.0,17.2264,17.2438,17.2149,17.2438,10300.0
2010-08-17 11:55:00,29.82,29.82,29.72,29.72,18400.0,17.2438,17.2438,17.186,17.186,18400.0
2010-08-17 12:00:00,29.72,29.73,29.68,29.72,10700.0,17.186,17.1917,17.1628,17.186,10700.0
2010-08-17 12:05:00,29.71,29.74,29.68,29.69,19400.0,17.1802,17.1975,17.1628,17.1686,19400.0
2010-08-17 12:10:00,29.68,29.72,29.67,29.72,20800.0,17.1628,17.186,17.1571,17.186,20800.0
2010-08-17 12:15:00,29.71,29.76,29.71,29.73,23100.0,17.1802,17.2091,17.1802,17.1917,23100.0
2010-08-17 12:20:00,29.73,29.77,29.72,29.77,17500.0,17.1917,17.2149,17.186,17.2149,17500.0
2010-08-17 12:25:00,29.76,29.77,29.74,29.77,17200.0,17.2091,17.2149,17.1975,17.2149,17200.0
2010-08-17 12:30:00,29.76,29.8,29.75,29.8,13100.0,17.2091,17.2322,17.2033,17.2322,13100.0
2010-08-17 12:35:00,29.8,29.84,29.8,29.84,18400.0,17.2322,17.2554,17.2322,17.2554,18400.0
2010-08-17 12:40:00,29.84,29.84,29.83,29.84,3800.0,17.2554,17.2554,17.2496,17.2554,3800.0
2010-08-17 12:45:00,29.84,29.84,29.81,29.84,24500.0,17.2554,17.2554,17.238,17.2554,24500.0
2010-08-17 12:50:00,29.84,29.84,29.81,29.81,12200.0,17.2554,17.2554,17.238,17.238,12200.0
2010-08-17 12:55:00,29.82,29.83,29.81,29.82,11700.0,17.2438,17.2496,17.238,17.2438,11700.0
2010-08-17 13:00:00,29.82,29.85,29.82,29.83,12400.0,17.2438,17.2611,17.2438,17.2496,12400.0
2010-08-17 13:05:00,29.83,29.84,29.81,29.83,8800.0,17.2496,17.2554,17.238,17.2496,8800.0
2010-08-17 13:10:00,29.84,29.89,29.84,29.87,13300.0,17.2554,17.2843,17.2554,17.2727,13300.0
2010-08-17 13:15:00,29.88,29.96,29.88,29.93,42000.0,17.2785,17.3247,17.2785,17.3074,42000.0
2010-08-17 13:20:00,29.94,29.96,29.91,29.92,17600.0,17.3132,17.3247,17.2958,17.3016,17600.0
2010-08-17 13:25:00,29.92,29.96,29.91,29.96,14200.0,17.3016,17.3247,17.2958,17.3247,14200.0
2010-08-17 13:30:00,29.95,29.98,29.95,29.97,15200.0,17.319,17.3363,17.319,17.3305,15200.0
2010-08-17 13:35:00,29.97,29.97,29.93,29.93,11600.0,17.3305,17.3305,17.3074,17.3074,11600.0
2010-08-17 13:40:00,29.93,29.93,29.88,29.91,18500.0,17.3074,17.3074,17.2785,17.2958,18500.0
2010-08-17 13:45:00,29.91,29.96,29.91,29.96,15600.0,17.2958,17.3247,17.2958,17.3247,15600.0
2010-08-17 13:50:00,29.96,29.96,29.89,29.89,39400.0,17.3247,17.3247,17.2843,17.2843,39400.0
2010-08-17 13:55:00,29.89,29.95,29.89,29.95,42600.0,17.2843,17.319,17.2843,17.319,42600.0
2010-08-17 14:00:00,29.94,29.95,29.9,29.91,17400.0,17.3132,17.319,17.2901,17.2958,17400.0
2010-08-17 14:05:00,29.91,29.92,29.9,29.92,21000.0,17.2958,17.3016,17.2901,17.3016,21000.0
2010-08-17 14:10:00,29.91,29.95,29.91,29.91,22700.0,17.2958,17.319,17.2958,17.2958,22700.0
2010-08-17 14:15:00,29.91,29.91,29.88,29.88,14300.0,17.2958,17.2958,17.2785,17.2785,14300.0
2010-08-17 14:20:00,29.87,29.93,29.86,29.93,23800.0,17.2727,17.3074,17.2669,17.3074,23800.0
2010-08-17 14:25:00,29.92,29.94,29.88,29.9,17300.0,17.3016,17.3132,17.2785,17.2901,17300.0
2010-08-17 14:30:00,29.9,29.91,29.85,29.85,22100.0,17.2901,17.2958,17.2611,17.2611,22100.0
2010-08-17 14:35:00,29.85,29.88,29.85,29.85,11600.0,17.2611,17.2785,17.2611,17.2611,11600.0
2010-08-17 14:40:00,29.85,29.87,29.83,29.85,17600.0,17.2611,17.2727,17.2496,17.2611,17600.0
2010-08-17 14:45:00,29.84,29.85,29.82,29.83,29500.0,17.2554,17.2611,17.2438,17.2496,29500.0
2010-08-17 14:50:00,29.83,29.9,29.82,29.9,27600.0,17.2496,17.2901,17.2438,17.2901,27600.0
2010-08-17 14:55:00,29.89,29.9,29.83,29.84,30300.0,17.2843,17.2901,17.2496,17.2554,30300.0
2010-08-17 15:00:00,29.84,29.84,29.81,29.84,50400.0,17.2554,17.2554,17.238,17.2554,50400.0
2010-08-17 15:05:00,29.84,29.84,29.8,29.81,47700.0,17.2554,17.2554,17.2322,17.238,47700.0
2010-08-17 15:10:00,29.82,29.83,29.78,29.8,23900.0,17.2438,17.2496,17.2207,17.2322,23900.0
2010-08-17 15:15:00,29.81,29.84,29.79,29.79,20200.0,17.238,17.2554,17.2264,17.2264,20200.0
2010-08-17 15:20:00,29.8,29.87,29.8,29.86,22600.0,17.2322,17.2727,17.2322,17.2669,22600.0
2010-08-17 15:25:00,29.87,29.88,29.84,29.88,82100.0,17.2727,17.2785,17.2554,17.2785,82100.0
2010-08-17 15:30:00,29.88,29.88,29.85,29.85,25800.0,17.2785,17.2785,17.2611,17.2611,25800.0
2010-08-17 15:35:00,29.85,29.86,29.79,29.83,57900.0,17.2611,17.2669,17.2264,17.2496,57900.0
2010-08-17 15:40:00,29.83,29.83,29.76,29.81,25100.0,17.2496,17.2496,17.2091,17.238,25100.0
2010-08-17 15:45:00,29.81,29.81,29.75,29.75,36500.0,17.238,17.238,17.2033,17.2033,36500.0
2010-08-17 15:50:00,29.76,29.81,29.72,29.73,110700.0,17.2091,17.238,17.186,17.1917,110700.0
2010-08-17 15:55:00,29.73,29.73,29.68,29.72,162600.0,17.1917,17.1917,17.1628,17.186,162600.0
2010-08-18 09:30:00,29.6,29.64,29.39,29.46,41100.0,17.1166,17.1397,16.9951,17.0356,41100.0
2010-08-18 09:35:00,29.44,29.53,29.38,29.47,20200.0,17.0241,17.0761,16.9894,17.0414,20200.0
2010-08-18 09:40:00,29.48,29.49,29.37,29.44,38400.0,17.0472,17.053,16.9836,17.0241,38400.0
2010-08-18 09:45:00,29.44,29.51,29.41,29.5,19000.0,17.0241,17.0645,17.0067,17.0587,19000.0
2010-08-18 09:50:00,29.5,29.54,29.44,29.54,23900.0,17.0587,17.0819,17.0241,17.0819,23900.0
2010-08-18 09:55:00,29.56,29.7,29.54,29.7,31800.0,17.0934,17.1744,17.0819,17.1744,31800.0
2010-08-18 10:00:00,29.7,29.99,29.7,29.94,83300.0,17.1744,17.3421,17.1744,17.3132,83300.0
2010-08-18 10:05:00,29.94,29.95,29.85,29.86,38300.0,17.3132,17.319,17.2611,17.2669,38300.0
2010-08-18 10:10:00,29.86,29.9,29.85,29.87,17500.0,17.2669,17.2901,17.2611,17.2727,17500.0
2010-08-18 10:15:00,29.88,29.9,29.83,29.84,25500.0,17.2785,17.2901,17.2496,17.2554,25500.0
2010-08-18 10:20:00,29.85,29.86,29.74,29.76,22700.0,17.2611,17.2669,17.1975,17.2091,22700.0
2010-08-18 10:25:00,29.75,29.75,29.63,29.66,24100.0,17.2033,17.2033,17.1339,17.1513,24100.0
2010-08-18 10:30:00,29.66,29.77,29.66,29.77,27300.0,17.1513,17.2149,17.1513,17.2149,27300.0
2010-08-18 10:35:00,29.77,29.85,29.77,29.8,33400.0,17.2149,17.2611,17.2149,17.2322,33400.0
2010-08-18 10:40:00,29.81,29.83,29.78,29.79,28800.0,17.238,17.2496,17.2207,17.2264,28800.0
2010-08-18 10:45:00,29.79,29.8,29.7,29.76,29100.0,17.2264,17.2322,17.1744,17.2091,29100.0
2010-08-18 10:50:00,29.75,29.76,29.66,29.73,32000.0,17.2033,17.2091,17.1513,17.1917,32000.0
2010-08-18 10:55:00,29.73,29.77,29.69,29.77,19700.0,17.1917,17.2149,17.1686,17.2149,19700.0
2010-08-18 11:00:00,29.77,29.86,29.76,29.84,21700.0,17.2149,17.2669,17.2091,17.2554,21700.0
2010-08-18 11:05:00,29.84,29.89,29.83,29.85,24800.0,17.2554,17.2843,17.2496,17.2611,24800.0
2010-08-18 11:10:00,29.86,29.89,29.85,29.89,12800.0,17.2669,17.2843,17.2611,17.2843,12800.0
2010-08-18 11:15:00,29.89,29.92,29.83,29.85,31400.0,17.2843,17.3016,17.2496,17.2611,31400.0
2010-08-18 11:20:00,29.85,29.87,29.81,29.87,25900.0,17.2611,17.2727,17.238,17.2727,25900.0
2010-08-18 11:25:00,29.87,29.92,29.83,29.83,23000.0,17.2727,17.3016,17.2496,17.2496,23000.0
2010-08-18 11:30:00,29.84,29.87,29.83,29.85,13100.0,17.2554,17.2727,17.2496,17.2611,13100.0
2010-08-18 11:35:00,29.85,29.87,29.84,29.85,23600.0,17.2611,17.2727,17.2554,17.2611,23600.0
2010-08-18 11:40:00,29.85,29.93,29.83,29.93,51700.0,17.2611,17.3074,17.2496,17.3074,51700.0
2010-08-18 11:45:00,29.93,29.99,29.93,29.99,16700.0,17.3074,17.3421,17.3074,17.3421,16700.0
2010-08-18 11:50:00,29.99,30.0,29.97,29.98,26700.0,17.3421,17.3479,17.3305,17.3363,26700.0
2010-08-18 11:55:00,29.98,30.03,29.97,30.02,23300.0,17.3363,17.3652,17.3305,17.3594,23300.0
2010-08-18 12:00:00,30.02,30.02,29.98,29.98,23300.0,17.3594,17.3594,17.3363,17.3363,23300.0
2010-08-18 12:05:00,29.98,29.99,29.97,29.97,17400.0,17.3363,17.3421,17.3305,17.3305,17400.0
2010-08-18 12:10:00,29.97,30.02,29.97,30.02,19300.0,17.3305,17.3594,17.3305,17.3594,19300.0
2010-08-18 12:15:00,30.03,30.05,30.01,30.04,10800.0,17.3652,17.3768,17.3537,17.371,10800.0
2010-08-18 12:20:00,30.04,30.06,30.0,30.01,18800.0,17.371,17.3826,17.3479,17.3537,18800.0
2010-08-18 12:25:00,30.02,30.07,30.02,30.06,13800.0,17.3594,17.3884,17.3594,17.3826,13800.0
2010-08-18 12:30:00,30.05,30.06,30.01,30.02,8600.0,17.3768,17.3826,17.3537,17.3594,8600.0
2010-08-18 12:35:00,30.01,30.04,30.0,30.04,22500.0,17.3537,17.371,17.3479,17.371,22500.0
2010-08-18 12:40:00,30.04,30.1,30.04,30.1,37200.0,17.371,17.4057,17.371,17.4057,37200.0
2010-08-18 12:45:00,30.1,30.14,30.09,30.14,25300.0,17.4057,17.4288,17.3999,17.4288,25300.0
2010-08-18 12:50:00,30.14,30.18,30.12,30.18,43800.0,17.4288,17.452,17.4173,17.452,43800.0
2010-08-18 12:55:00,30.18,30.22,30.17,30.17,37100.0,17.452,17.4751,17.4462,17.4462,37100.0
2010-08-18 13:00:00,30.17,30.3,30.15,30.3,144700.0,17.4462,17.5214,17.4346,17.5214,144700.0
2010-08-18 13:05:00,30.3,30.41,30.28,30.39,122100.0,17.5214,17.585,17.5098,17.5734,122100.0
2010-08-18 13:10:00,30.38,30.45,30.37,30.39,113300.0,17.5676,17.6081,17.5618,17.5734,113300.0
2010-08-18 13:15:00,30.4,30.4,30.36,30.4,30200.0,17.5792,17.5792,17.5561,17.5792,30200.0
2010-08-18 13:20:00,30.4,30.46,30.39,30.44,59000.0,17.5792,17.6139,17.5734,17.6023,59000.0
2010-08-18 13:25:00,30.43,30.45,30.39,30.41,59900.0,17.5965,17.6081,17.5734,17.585,59900.0
2010-08-18 13:30:00,30.41,30.45,30.41,30.45,55800.0,17.585,17.6081,17.585,17.6081,55800.0
2010-08-18 13:35:00,30.45,30.45,30.4,30.41,83300.0,17.6081,17.6081,17.5792,17.585,83300.0
2010-08-18 13:40:00,30.41,30.42,30.39,30.4,41000.0,17.585,17.5907,17.5734,17.5792,41000.0
2010-08-18 13:45:00,30.41,30.45,30.4,30.41,73700.0,17.585,17.6081,17.5792,17.585,73700.0
2010-08-18 13:50:00,30.41,30.42,30.4,30.41,50100.0,17.585,17.5907,17.5792,17.585,50100.0
2010-08-18 13:55:00,30.41,30.47,30.41,30.45,53500.0,17.585,17.6197,17.585,17.6081,53500.0
2010-08-18 14:00:00,30.45,30.47,30.39,30.4,75300.0,17.6081,17.6197,17.5734,17.5792,75300.0
2010-08-18 14:05:00,30.4,30.42,30.32,30.33,40300.0,17.5792,17.5907,17.5329,17.5387,40300.0
2010-08-18 14:10:00,30.33,30.38,30.32,30.38,29000.0,17.5387,17.5676,17.5329,17.5676,29000.0
2010-08-18 14:15:00,30.39,30.4,30.36,30.38,19300.0,17.5734,17.5792,17.5561,17.5676,19300.0
2010-08-18 14:20:00,30.38,30.42,30.38,30.4,22900.0,17.5676,17.5907,17.5676,17.5792,22900.0
2010-08-18 14:25:00,30.39,30.43,30.39,30.41,18800.0,17.5734,17.5965,17.5734,17.585,18800.0
2010-08-18 14:30:00,30.41,30.41,30.36,30.36,19700.0,17.585,17.585,17.5561,17.5561,19700.0
2010-08-18 14:35:00,30.37,30.41,30.36,30.41,12000.0,17.5618,17.585,17.5561,17.585,12000.0
2010-08-18 14:40:00,30.42,30.46,30.41,30.45,68300.0,17.5907,17.6139,17.585,17.6081,68300.0
2010-08-18 14:45:00,30.45,30.47,30.45,30.46,24100.0,17.6081,17.6197,17.6081,17.6139,24100.0
2010-08-18 14:50:00,30.46,30.49,30.45,30.47,71900.0,17.6139,17.6312,17.6081,17.6197,71900.0
2010-08-18 14:55:00,30.48,30.49,30.46,30.47,35400.0,17.6254,17.6312,17.6139,17.6197,35400.0
2010-08-18 15:00:00,30.48,30.48,30.45,30.45,33200.0,17.6254,17.6254,17.6081,17.6081,33200.0
2010-08-18 15:05:00,30.45,30.46,30.4,30.44,62900.0,17.6081,17.6139,17.5792,17.6023,62900.0
2010-08-18 15:10:00,30.44,30.45,30.34,30.37,104000.0,17.6023,17.6081,17.5445,17.5618,104000.0
2010-08-18 15:15:00,30.37,30.45,30.37,30.37,46500.0,17.5618,17.6081,17.5618,17.5618,46500.0
2010-08-18 15:20:00,30.38,30.4,30.34,30.34,49700.0,17.5676,17.5792,17.5445,17.5445,49700.0
2010-08-18 15:25:00,30.34,30.41,30.33,30.39,48000.0,17.5445,17.585,17.5387,17.5734,48000.0
2010-08-18 15:30:00,30.39,30.45,30.36,30.45,55000.0,17.5734,17.6081,17.5561,17.6081,55000.0
2010-08-18 15:35:00,30.45,30.45,30.38,30.39,59900.0,17.6081,17.6081,17.5676,17.5734,59900.0
2010-08-18 15:40:00,30.39,30.4,30.32,30.34,72600.0,17.5734,17.5792,17.5329,17.5445,72600.0
2010-08-18 15:45:00,30.34,30.37,30.33,30.33,61100.0,17.5445,17.5618,17.5387,17.5387,61100.0
2010-08-18 15:50:00,30.33,30.35,30.28,30.3,87800.0,17.5387,17.5503,17.5098,17.5214,87800.0
2010-08-18 15:55:00,30.3,30.31,30.26,30.28,110000.0,17.5214,17.5271,17.4982,17.5098,110000.0
2010-08-19 09:30:00,30.2,30.22,30.07,30.15,33700.0,17.4635,17.4751,17.3884,17.4346,33700.0
2010-08-19 09:35:00,30.18,30.42,30.17,30.32,27900.0,17.452,17.5907,17.4462,17.5329,27900.0
2010-08-19 09:40:00,30.31,30.4,30.27,30.28,22800.0,17.5271,17.5792,17.504,17.5098,22800.0
2010-08-19 09:45:00,30.27,30.3,30.17,30.17,25500.0,17.504,17.5214,17.4462,17.4462,25500.0
2010-08-19 09:50:00,30.16,30.17,30.07,30.15,36300.0,17.4404,17.4462,17.3884,17.4346,36300.0
2010-08-19 09:55:00,30.15,30.22,30.12,30.15,23600.0,17.4346,17.4751,17.4173,17.4346,23600.0
2010-08-19 10:00:00,30.15,30.16,29.9,29.91,85100.0,17.4346,17.4404,17.2901,17.2958,85100.0
2010-08-19 10:05:00,29.92,30.02,29.88,29.94,67200.0,17.3016,17.3594,17.2785,17.3132,67200.0
2010-08-19 10:10:00,29.93,30.0,29.92,29.98,58200.0,17.3074,17.3479,17.3016,17.3363,58200.0
2010-08-19 10:15:00,29.96,30.13,29.93,30.13,38700.0,17.3247,17.4231,17.3074,17.4231,38700.0
2010-08-19 10:20:00,30.13,30.15,30.09,30.11,49800.0,17.4231,17.4346,17.3999,17.4115,49800.0
2010-08-19 10:25:00,30.11,30.11,29.94,29.95,20400.0,17.4115,17.4115,17.3132,17.319,20400.0
2010-08-19 10:30:00,29.95,30.03,29.91,29.98,36600.0,17.319,17.3652,17.2958,17.3363,36600.0
2010-08-19 10:35:00,29.98,30.03,29.94,29.95,61500.0,17.3363,17.3652,17.3132,17.319,61500.0
2010-08-19 10:40:00,29.96,29.99,29.9,29.93,56400.0,17.3247,17.3421,17.2901,17.3074,56400.0
2010-08-19 10:45:00,29.95,29.99,29.92,29.99,22000.0,17.319,17.3421,17.3016,17.3421,22000.0
2010-08-19 10:50:00,29.98,30.0,29.88,29.89,21500.0,17.3363,17.3479,17.2785,17.2843,21500.0
2010-08-19 10:55:00,29.9,30.01,29.9,29.98,40800.0,17.2901,17.3537,17.2901,17.3363,40800.0
2010-08-19 11:00:00,29.97,29.99,29.86,29.87,26400.0,17.3305,17.3421,17.2669,17.2727,26400.0
2010-08-19 11:05:00,29.88,29.9,29.8,29.9,34400.0,17.2785,17.2901,17.2322,17.2901,34400.0
2010-08-19 11:10:00,29.9,29.92,29.8,29.8,34600.0,17.2901,17.3016,17.2322,17.2322,34600.0
2010-08-19 11:15:00,29.8,29.82,29.73,29.75,47700.0,17.2322,17.2438,17.1917,17.2033,47700.0
2010-08-19 11:20:00,29.75,29.84,29.74,29.81,28500.0,17.2033,17.2554,17.1975,17.238,28500.0
2010-08-19 11:25:00,29.81,29.86,29.81,29.83,25300.0,17.238,17.2669,17.238,17.2496,25300.0
2010-08-19 11:30:00,29.83,29.84,29.76,29.79,28900.0,17.2496,17.2554,17.2091,17.2264,28900.0
2010-08-19 11:35:00,29.79,29.79,29.69,29.75,34300.0,17.2264,17.2264,17.1686,17.2033,34300.0
2010-08-19 11:40:00,29.75,29.75,29.67,29.67,23900.0,17.2033,17.2033,17.1571,17.1571,23900.0
2010-08-19 11:45:00,29.68,29.69,29.56,29.61,38100.0,17.1628,17.1686,17.0934,17.1224,38100.0
2010-08-19 11:50:00,29.61,29.62,29.57,29.59,59200.0,17.1224,17.1281,17.0992,17.1108,59200.0
2010-08-19 11:55:00,29.59,29.62,29.56,29.62,23900.0,17.1108,17.1281,17.0934,17.1281,23900.0
2010-08-19 12:00:00,29.62,29.65,29.61,29.62,18100.0,17.1281,17.1455,17.1224,17.1281,18100.0
2010-08-19 12:05:00,29.62,29.67,29.57,29.67,18600.0,17.1281,17.1571,17.0992,17.1571,18600.0
2010-08-19 12:10:00,29.68,29.68,29.58,29.61,27700.0,17.1628,17.1628,17.105,17.1224,27700.0
2010-08-19 12:15:00,29.6,29.69,29.59,29.69,27400.0,17.1166,17.1686,17.1108,17.1686,27400.0
2010-08-19 12:20:00,29.69,29.7,29.64,29.64,15400.0,17.1686,17.1744,17.1397,17.1397,15400.0
2010-08-19 12:25:00,29.63,29.68,29.63,29.67,54100.0,17.1339,17.1628,17.1339,17.1571,54100.0
2010-08-19 12:30:00,29.67,29.72,29.67,29.71,22400.0,17.1571,17.186,17.1571,17.1802,22400.0
2010-08-19 12:35:00,29.72,29.79,29.72,29.77,41100.0,17.186,17.2264,17.186,17.2149,41100.0
2010-08-19 12:40:00,29.77,29.79,29.76,29.77,45700.0,17.2149,17.2264,17.2091,17.2149,45700.0
2010-08-19 12:45:00,29.77,29.81,29.75,29.79,58600.0,17.2149,17.238,17.2033,17.2264,58600.0
2010-08-19 12:50:00,29.78,29.8,29.77,29.78,35100.0,17.2207,17.2322,17.2149,17.2207,35100.0
2010-08-19 12:55:00,29.79,29.85,29.78,29.85,36100.0,17.2264,17.2611,17.2207,17.2611,36100.0
2010-08-19 13:00:00,29.85,29.87,29.81,29.86,32700.0,17.2611,17.2727,17.238,17.2669,32700.0
2010-08-19 13:05:00,29.87,29.87,29.78,29.81,20100.0,17.2727,17.2727,17.2207,17.238,20100.0
2010-08-19 13:10:00,29.81,29.83,29.8,29.82,11200.0,17.238,17.2496,17.2322,17.2438,11200.0
2010-08-19 13:15:00,29.83,29.9,29.79,29.89,26500.0,17.2496,17.2901,17.2264,17.2843,26500.0
2010-08-19 13:20:00,29.89,29.91,29.88,29.9,19600.0,17.2843,17.2958,17.2785,17.2901,19600.0
2010-08-19 13:25:00,29.9,29.9,29.85,29.85,18100.0,17.2901,17.2901,17.2611,17.2611,18100.0
2010-08-19 13:30:00,29.85,29.93,29.85,29.9,22500.0,17.2611,17.3074,17.2611,17.2901,22500.0
2010-08-19 13:35:00,29.89,29.97,29.89,29.93,42600.0,17.2843,17.3305,17.2843,17.3074,42600.0
2010-08-19 13:40:00,29.93,29.93,29.87,29.88,14700.0,17.3074,17.3074,17.2727,17.2785,14700.0
2010-08-19 13:45:00,29.87,29.89,29.85,29.89,16700.0,17.2727,17.2843,17.2611,17.2843,16700.0
2010-08-19 13:50:00,29.88,29.88,29.85,29.85,10100.0,17.2785,17.2785,17.2611,17.2611,10100.0
2010-08-19 13:55:00,29.85,29.86,29.81,29.84,15100.0,17.2611,17.2669,17.238,17.2554,15100.0
2010-08-19 14:00:00,29.83,29.83,29.8,29.82,14400.0,17.2496,17.2496,17.2322,17.2438,14400.0
2010-08-19 14:05:00,29.82,29.84,29.78,29.83,19600.0,17.2438,17.2554,17.2207,17.2496,19600.0
2010-08-19 14:10:00,29.83,29.89,29.82,29.89,34600.0,17.2496,17.2843,17.2438,17.2843,34600.0
2010-08-19 14:15:00,29.89,29.9,29.86,29.89,24900.0,17.2843,17.2901,17.2669,17.2843,24900.0
2010-08-19 14:20:00,29.88,29.94,29.88,29.92,18600.0,17.2785,17.3132,17.2785,17.3016,18600.0
2010-08-19 14:25:00,29.92,29.93,29.88,29.89,9500.0,17.3016,17.3074,17.2785,17.2843,9500.0
2010-08-19 14:30:00,29.89,29.97,29.89,29.96,36700.0,17.2843,17.3305,17.2843,17.3247,36700.0
2010-08-19 14:35:00,29.95,29.98,29.92,29.93,36200.0,17.319,17.3363,17.3016,17.3074,36200.0
2010-08-19 14:40:00,29.92,29.95,29.89,29.91,22800.0,17.3016,17.319,17.2843,17.2958,22800.0
2010-08-19 14:45:00,29.92,29.94,29.91,29.92,19100.0,17.3016,17.3132,17.2958,17.3016,19100.0
2010-08-19 14:50:00,29.92,29.97,29.91,29.93,24600.0,17.3016,17.3305,17.2958,17.3074,24600.0
2010-08-19 14:55:00,29.93,29.95,29.91,29.93,28100.0,17.3074,17.319,17.2958,17.3074,28100.0
2010-08-19 15:00:00,29.92,29.93,29.88,29.89,38800.0,17.3016,17.3074,17.2785,17.2843,38800.0
2010-08-19 15:05:00,29.9,29.96,29.89,29.94,38700.0,17.2901,17.3247,17.2843,17.3132,38700.0
2010-08-19 15:10:00,29.94,30.01,29.93,30.0,34300.0,17.3132,17.3537,17.3074,17.3479,34300.0
2010-08-19 15:15:00,30.0,30.06,29.99,30.02,34900.0,17.3479,17.3826,17.3421,17.3594,34900.0
2010-08-19 15:20:00,30.01,30.07,29.99,30.07,56500.0,17.3537,17.3884,17.3421,17.3884,56500.0
2010-08-19 15:25:00,30.08,30.08,30.03,30.04,68700.0,17.3941,17.3941,17.3652,17.371,68700.0
2010-08-19 15:30:00,30.03,30.04,30.0,30.03,60800.0,17.3652,17.371,17.3479,17.3652,60800.0
2010-08-19 15:35:00,30.03,30.03,29.92,29.95,56700.0,17.3652,17.3652,17.3016,17.319,56700.0
2010-08-19 15:40:00,29.94,29.97,29.91,29.94,87000.0,17.3132,17.3305,17.2958,17.3132,87000.0
2010-08-19 15:45:00,29.94,29.96,29.9,29.92,83000.0,17.3132,17.3247,17.2901,17.3016,83000.0
2010-08-19 15:50:00,29.92,29.93,29.86,29.93,98900.0,17.3016,17.3074,17.2669,17.3074,98900.0
2010-08-19 15:55:00,29.93,29.95,29.91,29.93,204400.0,17.3074,17.319,17.2958,17.3074,204400.0
2010-08-20 09:30:00,29.86,30.05,29.85,30.01,311100.0,17.2669,17.3768,17.2611,17.3537,311100.0
2010-08-20 09:35:00,30.01,30.06,29.92,30.0,57000.0,17.3537,17.3826,17.3016,17.3479,57000.0
2010-08-20 09:40:00,30.0,30.01,29.83,29.88,40900.0,17.3479,17.3537,17.2496,17.2785,40900.0
2010-08-20 09:45:00,29.88,29.97,29.83,29.85,33900.0,17.2785,17.3305,17.2496,17.2611,33900.0
2010-08-20 09:50:00,29.87,29.94,29.83,29.94,37600.0,17.2727,17.3132,17.2496,17.3132,37600.0
2010-08-20 09:55:00,29.95,29.99,29.91,29.93,71000.0,17.319,17.3421,17.2958,17.3074,71000.0
2010-08-20 10:00:00,29.92,29.98,29.92,29.96,58400.0,17.3016,17.3363,17.3016,17.3247,58400.0
2010-08-20 10:05:00,29.95,29.98,29.79,29.83,75600.0,17.319,17.3363,17.2264,17.2496,75600.0
2010-08-20 10:10:00,29.83,29.83,29.61,29.65,56300.0,17.2496,17.2496,17.1224,17.1455,56300.0
2010-08-20 10:15:00,29.64,29.74,29.63,29.69,46700.0,17.1397,17.1975,17.1339,17.1686,46700.0
2010-08-20 10:20:00,29.69,29.7,29.6,29.68,18200.0,17.1686,17.1744,17.1166,17.1628,18200.0
2010-08-20 10:25:00,29.69,29.69,29.58,29.62,24200.0,17.1686,17.1686,17.105,17.1281,24200.0
2010-08-20 10:30:00,29.63,29.68,29.59,29.68,35900.0,17.1339,17.1628,17.1108,17.1628,35900.0
2010-08-20 10:35:00,29.68,29.72,29.66,29.66,30900.0,17.1628,17.186,17.1513,17.1513,30900.0
2010-08-20 10:40:00,29.68,29.75,29.67,29.7,24800.0,17.1628,17.2033,17.1571,17.1744,24800.0
2010-08-20 10:45:00,29.69,29.73,29.68,29.72,34700.0,17.1686,17.1917,17.1628,17.186,34700.0
2010-08-20 10:50:00,29.72,29.75,29.66,29.69,15800.0,17.186,17.2033,17.1513,17.1686,15800.0
2010-08-20 10:55:00,29.69,29.7,29.62,29.64,22400.0,17.1686,17.1744,17.1281,17.1397,22400.0
2010-08-20 11:00:00,29.64,29.64,29.53,29.53,41600.0,17.1397,17.1397,17.0761,17.0761,41600.0
2010-08-20 11:05:00,29.53,29.65,29.48,29.64,37700.0,17.0761,17.1455,17.0472,17.1397,37700.0
2010-08-20 11:10:00,29.64,29.64,29.58,29.58,52500.0,17.1397,17.1397,17.105,17.105,52500.0
2010-08-20 11:15:00,29.59,29.6,29.55,29.59,20300.0,17.1108,17.1166,17.0877,17.1108,20300.0
2010-08-20 11:20:00,29.59,29.61,29.49,29.49,18300.0,17.1108,17.1224,17.053,17.053,18300.0
2010-08-20 11:25:00,29.5,29.5,29.43,29.49,24300.0,17.0587,17.0587,17.0183,17.053,24300.0
2010-08-20 11:30:00,29.5,29.51,29.44,29.44,15100.0,17.0587,17.0645,17.0241,17.0241,15100.0
2010-08-20 11:35:00,29.44,29.47,29.36,29.44,26100.0,17.0241,17.0414,16.9778,17.0241,26100.0
2010-08-20 11:40:00,29.45,29.51,29.45,29.5,14200.0,17.0298,17.0645,17.0298,17.0587,14200.0
2010-08-20 11:45:00,29.49,29.49,29.4,29.41,9600.0,17.053,17.053,17.0009,17.0067,9600.0
2010-08-20 11:50:00,29.4,29.4,29.33,29.34,13300.0,17.0009,17.0009,16.9604,16.9662,13300.0
2010-08-20 11:55:00,29.35,29.37,29.31,29.32,12700.0,16.972,16.9836,16.9489,16.9547,12700.0
2010-08-20 12:00:00,29.33,29.39,29.31,29.39,23300.0,16.9604,16.9951,16.9489,16.9951,23300.0
2010-08-20 12:05:00,29.4,29.44,29.4,29.43,14200.0,17.0009,17.0241,17.0009,17.0183,14200.0
2010-08-20 12:10:00,29.44,29.46,29.44,29.44,17400.0,17.0241,17.0356,17.0241,17.0241,17400.0
2010-08-20 12:15:00,29.44,29.44,29.39,29.42,42000.0,17.0241,17.0241,16.9951,17.0125,42000.0
2010-08-20 12:20:00,29.43,29.56,29.43,29.56,20700.0,17.0183,17.0934,17.0183,17.0934,20700.0
2010-08-20 12:25:00,29.54,29.56,29.5,29.56,8700.0,17.0819,17.0934,17.0587,17.0934,8700.0
2010-08-20 12:30:00,29.56,29.58,29.51,29.51,12200.0,17.0934,17.105,17.0645,17.0645,12200.0
2010-08-20 12:35:00,29.51,29.52,29.49,29.52,6000.0,17.0645,17.0703,17.053,17.0703,6000.0
2010-08-20 12:40:00,29.51,29.53,29.49,29.53,5000.0,17.0645,17.0761,17.053,17.0761,5000.0
2010-08-20 12:45:00,29.53,29.55,29.52,29.53,5000.0,17.0761,17.0877,17.0703,17.0761,5000.0
2010-08-20 12:50:00,29.53,29.57,29.52,29.57,6100.0,17.0761,17.0992,17.0703,17.0992,6100.0
2010-08-20 12:55:00,29.57,29.59,29.56,29.58,8600.0,17.0992,17.1108,17.0934,17.105,8600.0
2010-08-20 13:00:00,29.58,29.64,29.58,29.63,23000.0,17.105,17.1397,17.105,17.1339,23000.0
2010-08-20 13:05:00,29.63,29.67,29.62,29.67,8200.0,17.1339,17.1571,17.1281,17.1571,8200.0
2010-08-20 13:10:00,29.67,29.67,29.61,29.61,16000.0,17.1571,17.1571,17.1224,17.1224,16000.0
2010-08-20 13:15:00,29.61,29.63,29.61,29.62,7300.0,17.1224,17.1339,17.1224,17.1281,7300.0
2010-08-20 13:20:00,29.61,29.64,29.61,29.63,8500.0,17.1224,17.1397,17.1224,17.1339,8500.0
2010-08-20 13:25:00,29.64,29.68,29.64,29.64,12300.0,17.1397,17.1628,17.1397,17.1397,12300.0
2010-08-20 13:30:00,29.63,29.64,29.59,29.6,9700.0,17.1339,17.1397,17.1108,17.1166,9700.0
2010-08-20 13:35:00,29.59,29.6,29.57,29.6,7200.0,17.1108,17.1166,17.0992,17.1166,7200.0
2010-08-20 13:40:00,29.6,29.62,29.58,29.62,11500.0,17.1166,17.1281,17.105,17.1281,11500.0
2010-08-20 13:45:00,29.63,29.67,29.63,29.65,12100.0,17.1339,17.1571,17.1339,17.1455,12100.0
2010-08-20 13:50:00,29.64,29.67,29.64,29.65,14200.0,17.1397,17.1571,17.1397,17.1455,14200.0
2010-08-20 13:55:00,29.65,29.65,29.61,29.61,9500.0,17.1455,17.1455,17.1224,17.1224,9500.0
2010-08-20 14:00:00,29.62,29.65,29.62,29.63,10700.0,17.1281,17.1455,17.1281,17.1339,10700.0
2010-08-20 14:05:00,29.62,29.64,29.61,29.63,8600.0,17.1281,17.1397,17.1224,17.1339,8600.0
2010-08-20 14:10:00,29.64,29.68,29.64,29.68,14500.0,17.1397,17.1628,17.1397,17.1628,14500.0
2010-08-20 14:15:00,29.68,29.7,29.68,29.68,17500.0,17.1628,17.1744,17.1628,17.1628,17500.0
2010-08-20 14:20:00,29.68,29.7,29.64,29.64,21000.0,17.1628,17.1744,17.1397,17.1397,21000.0
2010-08-20 14:25:00,29.64,29.67,29.62,29.62,13800.0,17.1397,17.1571,17.1281,17.1281,13800.0
2010-08-20 14:30:00,29.63,29.71,29.62,29.7,13800.0,17.1339,17.1802,17.1281,17.1744,13800.0
2010-08-20 14:35:00,29.7,29.75,29.69,29.72,25100.0,17.1744,17.2033,17.1686,17.186,25100.0
2010-08-20 14:40:00,29.72,29.75,29.69,29.75,14600.0,17.186,17.2033,17.1686,17.2033,14600.0
2010-08-20 14:45:00,29.75,29.81,29.73,29.74,22700.0,17.2033,17.238,17.1917,17.1975,22700.0
2010-08-20 14:50:00,29.73,29.78,29.73,29.74,10500.0,17.1917,17.2207,17.1917,17.1975,10500.0
2010-08-20 14:55:00,29.74,29.74,29.69,29.7,24200.0,17.1975,17.1975,17.1686,17.1744,24200.0
2010-08-20 15:00:00,29.7,29.7,29.66,29.68,14400.0,17.1744,17.1744,17.1513,17.1628,14400.0
2010-08-20 15:05:00,29.68,29.69,29.65,29.69,12700.0,17.1628,17.1686,17.1455,17.1686,12700.0
2010-08-20 15:10:00,29.69,29.72,29.66,29.72,29700.0,17.1686,17.186,17.1513,17.186,29700.0
2010-08-20 15:15:00,29.72,29.72,29.67,29.68,13900.0,17.186,17.186,17.1571,17.1628,13900.0
2010-08-20 15:20:00,29.68,29.68,29.6,29.63,27600.0,17.1628,17.1628,17.1166,17.1339,27600.0
2010-08-20 15:25:00,29.63,29.63,29.61,29.61,19300.0,17.1339,17.1339,17.1224,17.1224,19300.0
2010-08-20 15:30:00,29.61,29.7,29.61,29.69,28900.0,17.1224,17.1744,17.1224,17.1686,28900.0
2010-08-20 15:35:00,29.68,29.7,29.62,29.66,27900.0,17.1628,17.1744,17.1281,17.1513,27900.0
2010-08-20 15:40:00,29.65,29.7,29.65,29.65,38200.0,17.1455,17.1744,17.1455,17.1455,38200.0
2010-08-20 15:45:00,29.65,29.69,29.64,29.66,76100.0,17.1455,17.1686,17.1397,17.1513,76100.0
2010-08-20 15:50:00,29.66,29.71,29.66,29.7,90300.0,17.1513,17.1802,17.1513,17.1744,90300.0
2010-08-20 15:55:00,29.7,29.74,29.69,29.71,220900.0,17.1744,17.1975,17.1686,17.1802,220900.0
2010-08-23 09:30:00,29.86,29.94,29.6,29.88,19600.0,17.2669,17.3132,17.1166,17.2785,19600.0
2010-08-23 09:35:00,29.91,29.99,29.91,29.99,16100.0,17.2958,17.3421,17.2958,17.3421,16100.0
2010-08-23 09:40:00,29.99,30.03,29.95,30.0,37600.0,17.3421,17.3652,17.319,17.3479,37600.0
2010-08-23 09:45:00,30.03,30.1,30.02,30.1,27600.0,17.3652,17.4057,17.3594,17.4057,27600.0
2010-08-23 09:50:00,30.1,30.14,30.05,30.07,24000.0,17.4057,17.4288,17.3768,17.3884,24000.0
2010-08-23 09:55:00,30.07,30.11,29.96,29.99,30900.0,17.3884,17.4115,17.3247,17.3421,30900.0
2010-08-23 10:00:00,29.98,29.98,29.83,29.85,33400.0,17.3363,17.3363,17.2496,17.2611,33400.0
2010-08-23 10:05:00,29.85,29.86,29.76,29.76,25700.0,17.2611,17.2669,17.2091,17.2091,25700.0
2010-08-23 10:10:00,29.77,29.77,29.67,29.67,31600.0,17.2149,17.2149,17.1571,17.1571,31600.0
2010-08-23 10:15:00,29.68,29.68,29.58,29.64,25300.0,17.1628,17.1628,17.105,17.1397,25300.0
2010-08-23 10:20:00,29.63,29.65,29.52,29.54,35600.0,17.1339,17.1455,17.0703,17.0819,35600.0
2010-08-23 10:25:00,29.53,29.56,29.47,29.49,40900.0,17.0761,17.0934,17.0414,17.053,40900.0
2010-08-23 10:30:00,29.49,29.63,29.48,29.61,35300.0,17.053,17.1339,17.0472,17.1224,35300.0
2010-08-23 10:35:00,29.61,29.62,29.55,29.56,20500.0,17.1224,17.1281,17.0877,17.0934,20500.0
2010-08-23 10:40:00,29.57,29.57,29.4,29.41,43400.0,17.0992,17.0992,17.0009,17.0067,43400.0
2010-08-23 10:45:00,29.4,29.49,29.4,29.41,36000.0,17.0009,17.053,17.0009,17.0067,36000.0
2010-08-23 10:50:00,29.41,29.44,29.34,29.4,23200.0,17.0067,17.0241,16.9662,17.0009,23200.0
2010-08-23 10:55:00,29.41,29.47,29.4,29.44,25500.0,17.0067,17.0414,17.0009,17.0241,25500.0
2010-08-23 11:00:00,29.45,29.46,29.37,29.4,27700.0,17.0298,17.0356,16.9836,17.0009,27700.0
2010-08-23 11:05:00,29.4,29.45,29.33,29.41,38800.0,17.0009,17.0298,16.9604,17.0067,38800.0
2010-08-23 11:10:00,29.4,29.45,29.36,29.45,21000.0,17.0009,17.0298,16.9778,17.0298,21000.0
2010-08-23 11:15:00,29.45,29.45,29.38,29.43,29000.0,17.0298,17.0298,16.9894,17.0183,29000.0
2010-08-23 11:20:00,29.42,29.43,29.33,29.39,38100.0,17.0125,17.0183,16.9604,16.9951,38100.0
2010-08-23 11:25:00,29.39,29.4,29.33,29.35,22700.0,16.9951,17.0009,16.9604,16.972,22700.0
2010-08-23 11:30:00,29.35,29.39,29.34,29.37,12500.0,16.972,16.9951,16.9662,16.9836,12500.0
2010-08-23 11:35:00,29.37,29.38,29.33,29.33,11500.0,16.9836,16.9894,16.9604,16.9604,11500.0
2010-08-23 11:40:00,29.34,29.35,29.29,29.32,22200.0,16.9662,16.972,16.9373,16.9547,22200.0
2010-08-23 11:45:00,29.32,29.35,29.31,29.31,11600.0,16.9547,16.972,16.9489,16.9489,11600.0
2010-08-23 11:50:00,29.32,29.33,29.26,29.27,16200.0,16.9547,16.9604,16.92,16.9257,16200.0
2010-08-23 11:55:00,29.27,29.3,29.22,29.26,53400.0,16.9257,16.9431,16.8968,16.92,53400.0
2010-08-23 12:00:00,29.28,29.35,29.27,29.34,19600.0,16.9315,16.972,16.9257,16.9662,19600.0
2010-08-23 12:05:00,29.33,29.38,29.33,29.33,18300.0,16.9604,16.9894,16.9604,16.9604,18300.0
2010-08-23 12:10:00,29.33,29.34,29.3,29.32,41200.0,16.9604,16.9662,16.9431,16.9547,41200.0
2010-08-23 12:15:00,29.32,29.33,29.25,29.25,17300.0,16.9547,16.9604,16.9142,16.9142,17300.0
2010-08-23 12:20:00,29.26,29.28,29.22,29.22,38100.0,16.92,16.9315,16.8968,16.8968,38100.0
2010-08-23 12:25:00,29.23,29.26,29.22,29.25,15600.0,16.9026,16.92,16.8968,16.9142,15600.0
2010-08-23 12:30:00,29.26,29.27,29.25,29.25,21000.0,16.92,16.9257,16.9142,16.9142,21000.0
2010-08-23 12:35:00,29.25,29.26,29.2,29.22,17400.0,16.9142,16.92,16.8853,16.8968,17400.0
2010-08-23 12:40:00,29.21,29.22,29.14,29.19,40200.0,16.8911,16.8968,16.8506,16.8795,40200.0
2010-08-23 12:45:00,29.18,29.19,29.16,29.17,15700.0,16.8737,16.8795,16.8621,16.8679,15700.0
2010-08-23 12:50:00,29.17,29.2,29.15,29.18,20000.0,16.8679,16.8853,16.8564,16.8737,20000.0
2010-08-23 12:55:00,29.18,29.18,29.14,29.16,17300.0,16.8737,16.8737,16.8506,16.8621,17300.0
2010-08-23 13:00:00,29.16,29.16,29.12,29.16,23300.0,16.8621,16.8621,16.839,16.8621,23300.0
2010-08-23 13:05:00,29.17,29.22,29.16,29.17,18300.0,16.8679,16.8968,16.8621,16.8679,18300.0
2010-08-23 13:10:00,29.17,29.19,29.12,29.15,47700.0,16.8679,16.8795,16.839,16.8564,47700.0
2010-08-23 13:15:00,29.15,29.21,29.13,29.2,66200.0,16.8564,16.8911,16.8448,16.8853,66200.0
2010-08-23 13:20:00,29.21,29.24,29.21,29.23,22900.0,16.8911,16.9084,16.8911,16.9026,22900.0
2010-08-23 13:25:00,29.23,29.25,29.21,29.25,9500.0,16.9026,16.9142,16.8911,16.9142,9500.0
2010-08-23 13:30:00,29.25,29.27,29.19,29.19,61700.0,16.9142,16.9257,16.8795,16.8795,61700.0
2010-08-23 13:35:00,29.2,29.21,29.14,29.18,40900.0,16.8853,16.8911,16.8506,16.8737,40900.0
2010-08-23 13:40:00,29.17,29.21,29.14,29.19,36800.0,16.8679,16.8911,16.8506,16.8795,36800.0
2010-08-23 13:45:00,29.19,29.24,29.18,29.18,53100.0,16.8795,16.9084,16.8737,16.8737,53100.0
2010-08-23 13:50:00,29.19,29.24,29.19,29.23,88500.0,16.8795,16.9084,16.8795,16.9026,88500.0
2010-08-23 13:55:00,29.24,29.28,29.19,29.27,15300.0,16.9084,16.9315,16.8795,16.9257,15300.0
2010-08-23 14:00:00,29.26,29.28,29.21,29.21,8700.0,16.92,16.9315,16.8911,16.8911,8700.0
2010-08-23 14:05:00,29.23,29.32,29.19,29.29,49900.0,16.9026,16.9547,16.8795,16.9373,49900.0
2010-08-23 14:10:00,29.3,29.33,29.3,29.32,19900.0,16.9431,16.9604,16.9431,16.9547,19900.0
2010-08-23 14:15:00,29.33,29.35,29.29,29.3,48800.0,16.9604,16.972,16.9373,16.9431,48800.0
2010-08-23 14:20:00,29.29,29.31,29.24,29.26,35600.0,16.9373,16.9489,16.9084,16.92,35600.0
2010-08-23 14:25:00,29.27,29.28,29.23,29.23,24600.0,16.9257,16.9315,16.9026,16.9026,24600.0
2010-08-23 14:30:00,29.24,29.29,29.23,29.27,27100.0,16.9084,16.9373,16.9026,16.9257,27100.0
2010-08-23 14:35:00,29.27,29.3,29.25,29.26,33400.0,16.9257,16.9431,16.9142,16.92,33400.0
2010-08-23 14:40:00,29.25,29.26,29.2,29.2,27000.0,16.9142,16.92,16.8853,16.8853,27000.0
2010-08-23 14:45:00,29.2,29.21,29.17,29.18,33900.0,16.8853,16.8911,16.8679,16.8737,33900.0
2010-08-23 14:50:00,29.19,29.2,29.16,29.19,38200.0,16.8795,16.8853,16.8621,16.8795,38200.0
2010-08-23 14:55:00,29.19,29.19,29.15,29.16,41100.0,16.8795,16.8795,16.8564,16.8621,41100.0
2010-08-23 15:00:00,29.16,29.17,29.13,29.17,55700.0,16.8621,16.8679,16.8448,16.8679,55700.0
2010-08-23 15:05:00,29.17,29.2,29.15,29.16,43400.0,16.8679,16.8853,16.8564,16.8621,43400.0
2010-08-23 15:10:00,29.16,29.18,29.11,29.13,49000.0,16.8621,16.8737,16.8332,16.8448,49000.0
2010-08-23 15:15:00,29.13,29.21,29.13,29.16,50500.0,16.8448,16.8911,16.8448,16.8621,50500.0
2010-08-23 15:20:00,29.16,29.18,29.11,29.12,43500.0,16.8621,16.8737,16.8332,16.839,43500.0
2010-08-23 15:25:00,29.12,29.14,29.07,29.08,65500.0,16.839,16.8506,16.8101,16.8159,65500.0
2010-08-23 15:30:00,29.08,29.1,29.06,29.08,33500.0,16.8159,16.8274,16.8043,16.8159,33500.0
2010-08-23 15:35:00,29.08,29.08,29.02,29.05,47100.0,16.8159,16.8159,16.7812,16.7985,47100.0
2010-08-23 15:40:00,29.05,29.08,29.04,29.06,54800.0,16.7985,16.8159,16.7927,16.8043,54800.0
2010-08-23 15:45:00,29.06,29.07,28.99,29.04,187200.0,16.8043,16.8101,16.7638,16.7927,187200.0
2010-08-23 15:50:00,29.05,29.05,28.99,29.03,94800.0,16.7985,16.7985,16.7638,16.787,94800.0
2010-08-23 15:55:00,29.03,29.05,29.0,29.02,159300.0,16.787,16.7985,16.7696,16.7812,159300.0
2010-08-24 09:30:00,28.53,28.55,28.38,28.55,63300.0,16.4978,16.5094,16.4111,16.5094,63300.0
2010-08-24 09:35:00,28.53,28.61,28.49,28.55,53300.0,16.4978,16.5441,16.4747,16.5094,53300.0
2010-08-24 09:40:00,28.55,28.76,28.48,28.66,67000.0,16.5094,16.6308,16.4689,16.573,67000.0
2010-08-24 09:45:00,28.66,28.69,28.52,28.58,45200.0,16.573,16.5904,16.492,16.5267,45200.0
2010-08-24 09:50:00,28.58,28.58,28.48,28.48,34900.0,16.5267,16.5267,16.4689,16.4689,34900.0
2010-08-24 09:55:00,28.48,28.58,28.48,28.57,44400.0,16.4689,16.5267,16.4689,16.521,44400.0
2010-08-24 10:00:00,28.57,28.57,28.33,28.5,296200.0,16.521,16.521,16.3822,16.4805,296200.0
2010-08-24 10:05:00,28.51,28.51,28.34,28.41,48700.0,16.4863,16.4863,16.388,16.4284,48700.0
2010-08-24 10:10:00,28.42,28.56,28.42,28.49,76200.0,16.4342,16.5152,16.4342,16.4747,76200.0
2010-08-24 10:15:00,28.51,28.67,28.51,28.64,50400.0,16.4863,16.5788,16.4863,16.5614,50400.0
2010-08-24 10:20:00,28.63,28.7,28.63,28.64,75800.0,16.5557,16.5961,16.5557,16.5614,75800.0
2010-08-24 10:25:00,28.64,28.68,28.56,28.59,37900.0,16.5614,16.5846,16.5152,16.5325,37900.0
2010-08-24 10:30:00,28.6,28.65,28.57,28.59,50200.0,16.5383,16.5672,16.521,16.5325,50200.0
2010-08-24 10:35:00,28.59,28.73,28.58,28.72,64200.0,16.5325,16.6135,16.5267,16.6077,64200.0
2010-08-24 10:40:00,28.72,28.83,28.72,28.76,69100.0,16.6077,16.6713,16.6077,16.6308,69100.0
2010-08-24 10:45:00,28.76,28.78,28.72,28.78,31100.0,16.6308,16.6424,16.6077,16.6424,31100.0
2010-08-24 10:50:00,28.78,28.85,28.71,28.72,38200.0,16.6424,16.6829,16.6019,16.6077,38200.0
2010-08-24 10:55:00,28.72,28.83,28.72,28.83,56000.0,16.6077,16.6713,16.6077,16.6713,56000.0
2010-08-24 11:00:00,28.83,28.97,28.83,28.86,55900.0,16.6713,16.7523,16.6713,16.6887,55900.0
2010-08-24 11:05:00,28.86,28.87,28.78,28.78,39800.0,16.6887,16.6944,16.6424,16.6424,39800.0
2010-08-24 11:10:00,28.78,28.79,28.7,28.72,37000.0,16.6424,16.6482,16.5961,16.6077,37000.0
2010-08-24 11:15:00,28.7,28.7,28.62,28.67,65400.0,16.5961,16.5961,16.5499,16.5788,65400.0
2010-08-24 11:20:00,28.67,28.7,28.62,28.68,39700.0,16.5788,16.5961,16.5499,16.5846,39700.0
2010-08-24 11:25:00,28.67,28.72,28.65,28.72,38700.0,16.5788,16.6077,16.5672,16.6077,38700.0
2010-08-24 11:30:00,28.72,28.75,28.69,28.74,40400.0,16.6077,16.625,16.5904,16.6193,40400.0
2010-08-24 11:35:00,28.74,28.85,28.74,28.8,106600.0,16.6193,16.6829,16.6193,16.654,106600.0
2010-08-24 11:40:00,28.8,28.97,28.8,28.95,43500.0,16.654,16.7523,16.654,16.7407,43500.0
2010-08-24 11:45:00,28.95,28.96,28.85,28.88,16000.0,16.7407,16.7465,16.6829,16.7002,16000.0
2010-08-24 11:50:00,28.88,28.88,28.78,28.78,49500.0,16.7002,16.7002,16.6424,16.6424,49500.0
2010-08-24 11:55:00,28.78,28.89,28.78,28.86,22400.0,16.6424,16.706,16.6424,16.6887,22400.0
2010-08-24 12:00:00,28.83,28.9,28.81,28.89,15000.0,16.6713,16.7118,16.6597,16.706,15000.0
2010-08-24 12:05:00,28.9,28.97,28.88,28.97,19300.0,16.7118,16.7523,16.7002,16.7523,19300.0
2010-08-24 12:10:00,28.96,29.02,28.91,28.91,25700.0,16.7465,16.7812,16.7176,16.7176,25700.0
2010-08-24 12:15:00,28.92,28.92,28.86,28.86,22900.0,16.7234,16.7234,16.6887,16.6887,22900.0
2010-08-24 12:20:00,28.87,28.88,28.79,28.8,22900.0,16.6944,16.7002,16.6482,16.654,22900.0
2010-08-24 12:25:00,28.8,28.85,28.76,28.77,13600.0,16.654,16.6829,16.6308,16.6366,13600.0
2010-08-24 12:30:00,28.78,28.88,28.78,28.85,26100.0,16.6424,16.7002,16.6424,16.6829,26100.0
2010-08-24 12:35:00,28.86,28.86,28.79,28.83,21700.0,16.6887,16.6887,16.6482,16.6713,21700.0
2010-08-24 12:40:00,28.82,28.85,28.81,28.83,11900.0,16.6655,16.6829,16.6597,16.6713,11900.0
2010-08-24 12:45:00,28.82,28.82,28.75,28.75,20200.0,16.6655,16.6655,16.625,16.625,20200.0
2010-08-24 12:50:00,28.75,28.76,28.72,28.74,24000.0,16.625,16.6308,16.6077,16.6193,24000.0
2010-08-24 12:55:00,28.75,28.81,28.74,28.74,13000.0,16.625,16.6597,16.6193,16.6193,13000.0
2010-08-24 13:00:00,28.74,28.75,28.66,28.67,16200.0,16.6193,16.625,16.573,16.5788,16200.0
2010-08-24 13:05:00,28.66,28.72,28.65,28.69,23800.0,16.573,16.6077,16.5672,16.5904,23800.0
2010-08-24 13:10:00,28.69,28.77,28.69,28.76,22600.0,16.5904,16.6366,16.5904,16.6308,22600.0
2010-08-24 13:15:00,28.77,28.79,28.76,28.78,8500.0,16.6366,16.6482,16.6308,16.6424,8500.0
2010-08-24 13:20:00,28.77,28.77,28.7,28.74,20800.0,16.6366,16.6366,16.5961,16.6193,20800.0
2010-08-24 13:25:00,28.74,28.86,28.74,28.86,25500.0,16.6193,16.6887,16.6193,16.6887,25500.0
2010-08-24 13:30:00,28.86,28.86,28.77,28.8,18400.0,16.6887,16.6887,16.6366,16.654,18400.0
2010-08-24 13:35:00,28.8,28.84,28.78,28.82,34200.0,16.654,16.6771,16.6424,16.6655,34200.0
2010-08-24 13:40:00,28.81,28.83,28.64,28.65,50700.0,16.6597,16.6713,16.5614,16.5672,50700.0
2010-08-24 13:45:00,28.64,28.67,28.63,28.64,25000.0,16.5614,16.5788,16.5557,16.5614,25000.0
2010-08-24 13:50:00,28.65,28.65,28.57,28.58,28900.0,16.5672,16.5672,16.521,16.5267,28900.0
2010-08-24 13:55:00,28.57,28.6,28.56,28.59,15000.0,16.521,16.5383,16.5152,16.5325,15000.0
2010-08-24 14:00:00,28.6,28.6,28.57,28.6,57500.0,16.5383,16.5383,16.521,16.5383,57500.0
2010-08-24 14:05:00,28.6,28.61,28.58,28.59,18300.0,16.5383,16.5441,16.5267,16.5325,18300.0
2010-08-24 14:10:00,28.59,28.6,28.56,28.58,16900.0,16.5325,16.5383,16.5152,16.5267,16900.0
2010-08-24 14:15:00,28.58,28.67,28.58,28.67,19000.0,16.5267,16.5788,16.5267,16.5788,19000.0
2010-08-24 14:20:00,28.67,28.67,28.61,28.62,45200.0,16.5788,16.5788,16.5441,16.5499,45200.0
2010-08-24 14:25:00,28.61,28.62,28.53,28.56,41900.0,16.5441,16.5499,16.4978,16.5152,41900.0
2010-08-24 14:30:00,28.56,28.6,28.54,28.6,15800.0,16.5152,16.5383,16.5036,16.5383,15800.0
2010-08-24 14:35:00,28.6,28.69,28.6,28.68,64200.0,16.5383,16.5904,16.5383,16.5846,64200.0
2010-08-24 14:40:00,28.69,28.69,28.61,28.63,19500.0,16.5904,16.5904,16.5441,16.5557,19500.0
2010-08-24 14:45:00,28.63,28.66,28.58,28.63,33100.0,16.5557,16.573,16.5267,16.5557,33100.0
2010-08-24 14:50:00,28.63,28.65,28.58,28.64,31500.0,16.5557,16.5672,16.5267,16.5614,31500.0
2010-08-24 14:55:00,28.63,28.71,28.61,28.71,52600.0,16.5557,16.6019,16.5441,16.6019,52600.0
2010-08-24 15:00:00,28.71,28.77,28.7,28.76,44000.0,16.6019,16.6366,16.5961,16.6308,44000.0
2010-08-24 15:05:00,28.75,28.79,28.74,28.78,19800.0,16.625,16.6482,16.6193,16.6424,19800.0
2010-08-24 15:10:00,28.77,28.78,28.73,28.73,39800.0,16.6366,16.6424,16.6135,16.6135,39800.0
2010-08-24 15:15:00,28.73,28.75,28.72,28.74,26300.0,16.6135,16.625,16.6077,16.6193,26300.0
2010-08-24 15:20:00,28.74,28.79,28.71,28.79,26200.0,16.6193,16.6482,16.6019,16.6482,26200.0
2010-08-24 15:25:00,28.8,28.84,28.76,28.77,44500.0,16.654,16.6771,16.6308,16.6366,44500.0
2010-08-24 15:30:00,28.77,28.78,28.71,28.71,75400.0,16.6366,16.6424,16.6019,16.6019,75400.0
2010-08-24 15:35:00,28.71,28.72,28.6,28.65,118200.0,16.6019,16.6077,16.5383,16.5672,118200.0
2010-08-24 15:40:00,28.65,28.67,28.6,28.67,76800.0,16.5672,16.5788,16.5383,16.5788,76800.0
2010-08-24 15:45:00,28.67,28.67,28.61,28.65,123500.0,16.5788,16.5788,16.5441,16.5672,123500.0
2010-08-24 15:50:00,28.65,28.66,28.58,28.58,85900.0,16.5672,16.573,16.5267,16.5267,85900.0
2010-08-24 15:55:00,28.58,28.62,28.57,28.62,151500.0,16.5267,16.5499,16.521,16.5499,151500.0
2010-08-25 09:30:00,28.4,28.48,28.27,28.44,94600.0,16.4227,16.4689,16.3475,16.4458,94600.0
2010-08-25 09:35:00,28.42,28.44,28.29,28.33,46800.0,16.4342,16.4458,16.359,16.3822,46800.0
2010-08-25 09:40:00,28.35,28.37,28.22,28.23,104600.0,16.3937,16.4053,16.3186,16.3244,104600.0
2010-08-25 09:45:00,28.23,28.26,28.16,28.16,73900.0,16.3244,16.3417,16.2839,16.2839,73900.0
2010-08-25 09:50:00,28.16,28.19,28.1,28.11,65700.0,16.2839,16.3012,16.2492,16.255,65700.0
2010-08-25 09:55:00,28.11,28.11,28.02,28.09,58900.0,16.255,16.255,16.2029,16.2434,58900.0
2010-08-25 10:00:00,28.09,28.19,27.91,28.12,208000.0,16.2434,16.3012,16.1393,16.2607,208000.0
2010-08-25 10:05:00,28.11,28.28,28.11,28.26,58800.0,16.255,16.3533,16.255,16.3417,58800.0
2010-08-25 10:10:00,28.26,28.27,28.2,28.24,23100.0,16.3417,16.3475,16.307,16.3301,23100.0
2010-08-25 10:15:00,28.25,28.31,28.13,28.14,25700.0,16.3359,16.3706,16.2665,16.2723,25700.0
2010-08-25 10:20:00,28.15,28.19,28.11,28.17,19000.0,16.2781,16.3012,16.255,16.2897,19000.0
2010-08-25 10:25:00,28.16,28.25,28.15,28.16,22700.0,16.2839,16.3359,16.2781,16.2839,22700.0
2010-08-25 10:30:00,28.19,28.22,28.14,28.17,23800.0,16.3012,16.3186,16.2723,16.2897,23800.0
2010-08-25 10:35:00,28.18,28.19,28.09,28.13,21000.0,16.2954,16.3012,16.2434,16.2665,21000.0
2010-08-25 10:40:00,28.14,28.25,28.14,28.25,21500.0,16.2723,16.3359,16.2723,16.3359,21500.0
2010-08-25 10:45:00,28.24,28.25,28.19,28.23,21900.0,16.3301,16.3359,16.3012,16.3244,21900.0
2010-08-25 10:50:00,28.23,28.28,28.22,28.25,29300.0,16.3244,16.3533,16.3186,16.3359,29300.0
2010-08-25 10:55:00,28.26,28.42,28.26,28.41,80300.0,16.3417,16.4342,16.3417,16.4284,80300.0
2010-08-25 11:00:00,28.42,28.54,28.42,28.47,63800.0,16.4342,16.5036,16.4342,16.4631,63800.0
2010-08-25 11:05:00,28.46,28.53,28.38,28.43,50000.0,16.4574,16.4978,16.4111,16.44,50000.0
2010-08-25 11:10:00,28.43,28.58,28.43,28.58,65200.0,16.44,16.5267,16.44,16.5267,65200.0
2010-08-25 11:15:00,28.58,28.78,28.58,28.77,116900.0,16.5267,16.6424,16.5267,16.6366,116900.0
2010-08-25 11:20:00,28.78,28.8,28.73,28.8,85200.0,16.6424,16.654,16.6135,16.654,85200.0
2010-08-25 11:25:00,28.8,28.86,28.8,28.85,68700.0,16.654,16.6887,16.654,16.6829,68700.0
2010-08-25 11:30:00,28.85,28.85,28.71,28.73,30800.0,16.6829,16.6829,16.6019,16.6135,30800.0
2010-08-25 11:35:00,28.73,28.79,28.71,28.71,20700.0,16.6135,16.6482,16.6019,16.6019,20700.0
2010-08-25 11:40:00,28.73,28.73,28.67,28.71,16600.0,16.6135,16.6135,16.5788,16.6019,16600.0
2010-08-25 11:45:00,28.7,28.74,28.64,28.65,12500.0,16.5961,16.6193,16.5614,16.5672,12500.0
2010-08-25 11:50:00,28.65,28.69,28.63,28.68,16200.0,16.5672,16.5904,16.5557,16.5846,16200.0
2010-08-25 11:55:00,28.69,28.71,28.64,28.64,32700.0,16.5904,16.6019,16.5614,16.5614,32700.0
2010-08-25 12:00:00,28.66,28.69,28.64,28.68,36400.0,16.573,16.5904,16.5614,16.5846,36400.0
2010-08-25 12:05:00,28.69,28.69,28.59,28.62,17000.0,16.5904,16.5904,16.5325,16.5499,17000.0
2010-08-25 12:10:00,28.61,28.66,28.61,28.61,27400.0,16.5441,16.573,16.5441,16.5441,27400.0
2010-08-25 12:15:00,28.61,28.61,28.56,28.6,19800.0,16.5441,16.5441,16.5152,16.5383,19800.0
2010-08-25 12:20:00,28.59,28.6,28.55,28.55,20000.0,16.5325,16.5383,16.5094,16.5094,20000.0
2010-08-25 12:25:00,28.55,28.55,28.52,28.53,15600.0,16.5094,16.5094,16.492,16.4978,15600.0
2010-08-25 12:30:00,28.53,28.58,28.47,28.48,30800.0,16.4978,16.5267,16.4631,16.4689,30800.0
2010-08-25 12:35:00,28.48,28.5,28.47,28.47,11700.0,16.4689,16.4805,16.4631,16.4631,11700.0
2010-08-25 12:40:00,28.47,28.48,28.44,28.48,17300.0,16.4631,16.4689,16.4458,16.4689,17300.0
2010-08-25 12:45:00,28.48,28.49,28.47,28.49,4100.0,16.4689,16.4747,16.4631,16.4747,4100.0
2010-08-25 12:50:00,28.48,28.54,28.48,28.5,18100.0,16.4689,16.5036,16.4689,16.4805,18100.0
2010-08-25 12:55:00,28.5,28.54,28.49,28.53,9800.0,16.4805,16.5036,16.4747,16.4978,9800.0
2010-08-25 13:00:00,28.52,28.57,28.5,28.57,8100.0,16.492,16.521,16.4805,16.521,8100.0
2010-08-25 13:05:00,28.57,28.59,28.55,28.58,11600.0,16.521,16.5325,16.5094,16.5267,11600.0
2010-08-25 13:10:00,28.59,28.61,28.58,28.59,13200.0,16.5325,16.5441,16.5267,16.5325,13200.0
2010-08-25 13:15:00,28.59,28.6,28.53,28.59,14000.0,16.5325,16.5383,16.4978,16.5325,14000.0
2010-08-25 13:20:00,28.58,28.59,28.56,28.58,10400.0,16.5267,16.5325,16.5152,16.5267,10400.0
2010-08-25 13:25:00,28.59,28.59,28.51,28.52,10300.0,16.5325,16.5325,16.4863,16.492,10300.0
2010-08-25 13:30:00,28.51,28.57,28.51,28.55,9000.0,16.4863,16.521,16.4863,16.5094,9000.0
2010-08-25 13:35:00,28.54,28.63,28.54,28.62,13200.0,16.5036,16.5557,16.5036,16.5499,13200.0
2010-08-25 13:40:00,28.62,28.68,28.6,28.68,9100.0,16.5499,16.5846,16.5383,16.5846,9100.0
2010-08-25 13:45:00,28.69,28.71,28.68,28.69,12600.0,16.5904,16.6019,16.5846,16.5904,12600.0
2010-08-25 13:50:00,28.71,28.73,28.66,28.67,14300.0,16.6019,16.6135,16.573,16.5788,14300.0
2010-08-25 13:55:00,28.68,28.71,28.66,28.67,10800.0,16.5846,16.6019,16.573,16.5788,10800.0
2010-08-25 14:00:00,28.67,28.75,28.67,28.75,21100.0,16.5788,16.625,16.5788,16.625,21100.0
2010-08-25 14:05:00,28.76,28.8,28.76,28.8,22800.0,16.6308,16.654,16.6308,16.654,22800.0
2010-08-25 14:10:00,28.8,28.83,28.76,28.82,23100.0,16.654,16.6713,16.6308,16.6655,23100.0
2010-08-25 14:15:00,28.83,28.86,28.81,28.84,38500.0,16.6713,16.6887,16.6597,16.6771,38500.0
2010-08-25 14:20:00,28.83,28.83,28.79,28.8,13500.0,16.6713,16.6713,16.6482,16.654,13500.0
2010-08-25 14:25:00,28.79,28.81,28.77,28.78,16600.0,16.6482,16.6597,16.6366,16.6424,16600.0
2010-08-25 14:30:00,28.78,28.82,28.73,28.81,62300.0,16.6424,16.6655,16.6135,16.6597,62300.0
2010-08-25 14:35:00,28.81,28.94,28.81,28.86,46600.0,16.6597,16.7349,16.6597,16.6887,46600.0
2010-08-25 14:40:00,28.87,28.95,28.87,28.91,28300.0,16.6944,16.7407,16.6944,16.7176,28300.0
2010-08-25 14:45:00,28.9,28.98,28.89,28.93,25800.0,16.7118,16.758,16.706,16.7291,25800.0
2010-08-25 14:50:00,28.95,28.96,28.88,28.96,56600.0,16.7407,16.7465,16.7002,16.7465,56600.0
2010-08-25 14:55:00,28.96,29.03,28.95,29.01,112900.0,16.7465,16.787,16.7407,16.7754,112900.0
2010-08-25 15:00:00,29.01,29.04,28.98,29.0,56100.0,16.7754,16.7927,16.758,16.7696,56100.0
2010-08-25 15:05:00,29.0,29.0,28.94,28.95,33900.0,16.7696,16.7696,16.7349,16.7407,33900.0
2010-08-25 15:10:00,28.96,29.01,28.95,29.0,21900.0,16.7465,16.7754,16.7407,16.7696,21900.0
2010-08-25 15:15:00,28.99,29.04,28.93,28.95,47200.0,16.7638,16.7927,16.7291,16.7407,47200.0
2010-08-25 15:20:00,28.95,28.95,28.9,28.91,34900.0,16.7407,16.7407,16.7118,16.7176,34900.0
2010-08-25 15:25:00,28.9,28.92,28.89,28.89,19900.0,16.7118,16.7234,16.706,16.706,19900.0
2010-08-25 15:30:00,28.88,29.03,28.88,29.03,124300.0,16.7002,16.787,16.7002,16.787,124300.0
2010-08-25 15:35:00,29.03,29.04,28.98,28.99,82000.0,16.787,16.7927,16.758,16.7638,82000.0
2010-08-25 15:40:00,28.98,29.03,28.95,29.03,84500.0,16.758,16.787,16.7407,16.787,84500.0
2010-08-25 15:45:00,29.03,29.11,29.02,29.04,92000.0,16.787,16.8332,16.7812,16.7927,92000.0
2010-08-25 15:50:00,29.04,29.06,28.97,28.98,71200.0,16.7927,16.8043,16.7523,16.758,71200.0
2010-08-25 15:55:00,28.98,29.08,28.95,29.02,353900.0,16.758,16.8159,16.7407,16.7812,353900.0
2010-08-26 09:30:00,29.22,29.24,29.03,29.03,32300.0,16.8968,16.9084,16.787,16.787,32300.0
2010-08-26 09:35:00,29.06,29.14,29.01,29.12,34400.0,16.8043,16.8506,16.7754,16.839,34400.0
2010-08-26 09:40:00,29.12,29.28,29.06,29.26,24100.0,16.839,16.9315,16.8043,16.92,24100.0
2010-08-26 09:45:00,29.26,29.26,29.06,29.17,31800.0,16.92,16.92,16.8043,16.8679,31800.0
2010-08-26 09:50:00,29.16,29.18,29.06,29.06,20900.0,16.8621,16.8737,16.8043,16.8043,20900.0
2010-08-26 09:55:00,29.08,29.21,29.08,29.14,34200.0,16.8159,16.8911,16.8159,16.8506,34200.0
2010-08-26 10:00:00,29.13,29.26,29.12,29.22,75900.0,16.8448,16.92,16.839,16.8968,75900.0
2010-08-26 10:05:00,29.23,29.28,29.2,29.27,46000.0,16.9026,16.9315,16.8853,16.9257,46000.0
2010-08-26 10:10:00,29.27,29.31,29.22,29.25,47000.0,16.9257,16.9489,16.8968,16.9142,47000.0
2010-08-26 10:15:00,29.26,29.31,29.22,29.23,25300.0,16.92,16.9489,16.8968,16.9026,25300.0
2010-08-26 10:20:00,29.25,29.26,29.14,29.14,40300.0,16.9142,16.92,16.8506,16.8506,40300.0
2010-08-26 10:25:00,29.14,29.14,29.07,29.1,55900.0,16.8506,16.8506,16.8101,16.8274,55900.0
2010-08-26 10:30:00,29.11,29.13,29.06,29.12,21200.0,16.8332,16.8448,16.8043,16.839,21200.0
2010-08-26 10:35:00,29.13,29.23,29.12,29.18,21300.0,16.8448,16.9026,16.839,16.8737,21300.0
2010-08-26 10:40:00,29.19,29.28,29.19,29.2,22100.0,16.8795,16.9315,16.8795,16.8853,22100.0
2010-08-26 10:45:00,29.2,29.26,29.19,29.24,23000.0,16.8853,16.92,16.8795,16.9084,23000.0
2010-08-26 10:50:00,29.24,29.26,29.18,29.18,21700.0,16.9084,16.92,16.8737,16.8737,21700.0
2010-08-26 10:55:00,29.17,29.2,29.12,29.18,22800.0,16.8679,16.8853,16.839,16.8737,22800.0
2010-08-26 11:00:00,29.18,29.19,29.1,29.13,28200.0,16.8737,16.8795,16.8274,16.8448,28200.0
2010-08-26 11:05:00,29.13,29.14,28.92,28.98,62100.0,16.8448,16.8506,16.7234,16.758,62100.0
2010-08-26 11:10:00,28.98,29.04,28.93,28.98,29200.0,16.758,16.7927,16.7291,16.758,29200.0
2010-08-26 11:15:00,28.98,29.05,28.95,29.02,28500.0,16.758,16.7985,16.7407,16.7812,28500.0
2010-08-26 11:20:00,29.03,29.07,29.0,29.0,15500.0,16.787,16.8101,16.7696,16.7696,15500.0
2010-08-26 11:25:00,29.01,29.05,29.01,29.02,15800.0,16.7754,16.7985,16.7754,16.7812,15800.0
2010-08-26 11:30:00,29.03,29.04,28.98,29.04,20400.0,16.787,16.7927,16.758,16.7927,20400.0
2010-08-26 11:35:00,29.05,29.09,29.02,29.03,24800.0,16.7985,16.8217,16.7812,16.787,24800.0
2010-08-26 11:40:00,29.03,29.05,28.98,29.04,17400.0,16.787,16.7985,16.758,16.7927,17400.0
2010-08-26 11:45:00,29.04,29.05,28.97,29.0,14700.0,16.7927,16.7985,16.7523,16.7696,14700.0
2010-08-26 11:50:00,29.0,29.0,28.9,28.91,26900.0,16.7696,16.7696,16.7118,16.7176,26900.0
2010-08-26 11:55:00,28.92,29.05,28.92,29.04,23200.0,16.7234,16.7985,16.7234,16.7927,23200.0
2010-08-26 12:00:00,29.05,29.05,28.97,28.98,23200.0,16.7985,16.7985,16.7523,16.758,23200.0
2010-08-26 12:05:00,28.98,28.98,28.93,28.95,15400.0,16.758,16.758,16.7291,16.7407,15400.0
2010-08-26 12:10:00,28.95,28.95,28.91,28.91,11000.0,16.7407,16.7407,16.7176,16.7176,11000.0
2010-08-26 12:15:00,28.9,28.9,28.83,28.88,18800.0,16.7118,16.7118,16.6713,16.7002,18800.0
2010-08-26 12:20:00,28.89,29.0,28.89,28.99,14200.0,16.706,16.7696,16.706,16.7638,14200.0
2010-08-26 12:25:00,28.99,29.0,28.97,28.98,7100.0,16.7638,16.7696,16.7523,16.758,7100.0
2010-08-26 12:30:00,28.99,29.0,28.99,28.99,2200.0,16.7638,16.7696,16.7638,16.7638,2200.0
2010-08-26 12:35:00,29.0,29.03,28.95,28.95,23400.0,16.7696,16.787,16.7407,16.7407,23400.0
2010-08-26 12:40:00,28.95,28.96,28.87,28.91,25200.0,16.7407,16.7465,16.6944,16.7176,25200.0
2010-08-26 12:45:00,28.91,28.92,28.88,28.91,12700.0,16.7176,16.7234,16.7002,16.7176,12700.0
2010-08-26 12:50:00,28.92,28.93,28.81,28.84,23900.0,16.7234,16.7291,16.6597,16.6771,23900.0
2010-08-26 12:55:00,28.85,28.89,28.81,28.89,29800.0,16.6829,16.706,16.6597,16.706,29800.0
2010-08-26 13:00:00,28.91,28.92,28.85,28.87,21100.0,16.7176,16.7234,16.6829,16.6944,21100.0
2010-08-26 13:05:00,28.86,28.87,28.82,28.85,8100.0,16.6887,16.6944,16.6655,16.6829,8100.0
2010-08-26 13:10:00,28.84,28.84,28.79,28.81,20500.0,16.6771,16.6771,16.6482,16.6597,20500.0
2010-08-26 13:15:00,28.81,28.84,28.81,28.84,6400.0,16.6597,16.6771,16.6597,16.6771,6400.0
2010-08-26 13:20:00,28.85,28.9,28.84,28.88,16200.0,16.6829,16.7118,16.6771,16.7002,16200.0
2010-08-26 13:25:00,28.89,28.9,28.86,28.89,9800.0,16.706,16.7118,16.6887,16.706,9800.0
2010-08-26 13:30:00,28.89,28.95,28.89,28.93,15600.0,16.706,16.7407,16.706,16.7291,15600.0
2010-08-26 13:35:00,28.93,28.93,28.87,28.87,16000.0,16.7291,16.7291,16.6944,16.6944,16000.0
2010-08-26 13:40:00,28.88,28.92,28.87,28.87,29500.0,16.7002,16.7234,16.6944,16.6944,29500.0
2010-08-26 13:45:00,28.88,28.9,28.85,28.85,17300.0,16.7002,16.7118,16.6829,16.6829,17300.0
2010-08-26 13:50:00,28.84,28.86,28.84,28.86,6400.0,16.6771,16.6887,16.6771,16.6887,6400.0
2010-08-26 13:55:00,28.86,28.86,28.76,28.8,28900.0,16.6887,16.6887,16.6308,16.654,28900.0
2010-08-26 14:00:00,28.79,28.84,28.78,28.81,18000.0,16.6482,16.6771,16.6424,16.6597,18000.0
2010-08-26 14:05:00,28.81,28.83,28.73,28.74,32900.0,16.6597,16.6713,16.6135,16.6193,32900.0
2010-08-26 14:10:00,28.73,28.73,28.64,28.7,30500.0,16.6135,16.6135,16.5614,16.5961,30500.0
2010-08-26 14:15:00,28.69,28.69,28.63,28.63,29700.0,16.5904,16.5904,16.5557,16.5557,29700.0
2010-08-26 14:20:00,28.63,28.65,28.6,28.61,39200.0,16.5557,16.5672,16.5383,16.5441,39200.0
2010-08-26 14:25:00,28.62,28.64,28.6,28.61,34300.0,16.5499,16.5614,16.5383,16.5441,34300.0
2010-08-26 14:30:00,28.61,28.62,28.55,28.59,22400.0,16.5441,16.5499,16.5094,16.5325,22400.0
2010-08-26 14:35:00,28.6,28.67,28.6,28.66,30800.0,16.5383,16.5788,16.5383,16.573,30800.0
2010-08-26 14:40:00,28.66,28.66,28.62,28.64,16100.0,16.573,16.573,16.5499,16.5614,16100.0
2010-08-26 14:45:00,28.64,28.64,28.55,28.56,32100.0,16.5614,16.5614,16.5094,16.5152,32100.0
2010-08-26 14:50:00,28.56,28.58,28.53,28.53,22000.0,16.5152,16.5267,16.4978,16.4978,22000.0
2010-08-26 14:55:00,28.53,28.53,28.43,28.48,58300.0,16.4978,16.4978,16.44,16.4689,58300.0
2010-08-26 15:00:00,28.48,28.53,28.46,28.48,41900.0,16.4689,16.4978,16.4574,16.4689,41900.0
2010-08-26 15:05:00,28.48,28.53,28.42,28.53,47000.0,16.4689,16.4978,16.4342,16.4978,47000.0
2010-08-26 15:10:00,28.53,28.55,28.47,28.53,39800.0,16.4978,16.5094,16.4631,16.4978,39800.0
2010-08-26 15:15:00,28.53,28.58,28.49,28.58,31700.0,16.4978,16.5267,16.4747,16.5267,31700.0
2010-08-26 15:20:00,28.58,28.65,28.58,28.62,77500.0,16.5267,16.5672,16.5267,16.5499,77500.0
2010-08-26 15:25:00,28.62,28.62,28.58,28.59,32900.0,16.5499,16.5499,16.5267,16.5325,32900.0
2010-08-26 15:30:00,28.59,28.62,28.54,28.62,71900.0,16.5325,16.5499,16.5036,16.5499,71900.0
2010-08-26 15:35:00,28.62,28.66,28.61,28.65,34700.0,16.5499,16.573,16.5441,16.5672,34700.0
2010-08-26 15:40:00,28.64,28.73,28.63,28.73,39100.0,16.5614,16.6135,16.5557,16.6135,39100.0
2010-08-26 15:45:00,28.72,28.74,28.66,28.71,66400.0,16.6077,16.6193,16.573,16.6019,66400.0
2010-08-26 15:50:00,28.71,28.72,28.63,28.66,63500.0,16.6019,16.6077,16.5557,16.573,63500.0
2010-08-26 15:55:00,28.66,28.68,28.59,28.6,140900.0,16.573,16.5846,16.5325,16.5383,140900.0
2010-08-27 09:30:00,29.06,29.06,28.69,28.74,33800.0,16.8043,16.8043,16.5904,16.6193,33800.0
2010-08-27 09:35:00,28.73,28.82,28.68,28.7,19700.0,16.6135,16.6655,16.5846,16.5961,19700.0
2010-08-27 09:40:00,28.7,28.76,28.63,28.67,14300.0,16.5961,16.6308,16.5557,16.5788,14300.0
2010-08-27 09:45:00,28.66,28.74,28.59,28.61,21800.0,16.573,16.6193,16.5325,16.5441,21800.0
2010-08-27 09:50:00,28.6,28.7,28.6,28.67,18100.0,16.5383,16.5961,16.5383,16.5788,18100.0
2010-08-27 09:55:00,28.67,28.75,28.16,28.23,167400.0,16.5788,16.625,16.2839,16.3244,167400.0
2010-08-27 10:00:00,28.23,28.32,27.89,27.96,241800.0,16.3244,16.3764,16.1277,16.1682,241800.0
2010-08-27 10:05:00,27.95,27.96,27.85,27.9,158600.0,16.1624,16.1682,16.1046,16.1335,158600.0
2010-08-27 10:10:00,27.9,28.17,27.85,28.1,155900.0,16.1335,16.2897,16.1046,16.2492,155900.0
2010-08-27 10:15:00,28.1,28.39,27.97,28.33,122000.0,16.2492,16.4169,16.174,16.3822,122000.0
2010-08-27 10:20:00,28.35,28.65,28.27,28.41,103500.0,16.3937,16.5672,16.3475,16.4284,103500.0
2010-08-27 10:25:00,28.41,28.84,28.41,28.71,154100.0,16.4284,16.6771,16.4284,16.6019,154100.0
2010-08-27 10:30:00,28.72,28.8,28.66,28.69,67000.0,16.6077,16.654,16.573,16.5904,67000.0
2010-08-27 10:35:00,28.68,28.82,28.64,28.71,62300.0,16.5846,16.6655,16.5614,16.6019,62300.0
2010-08-27 10:40:00,28.72,28.83,28.7,28.73,65500.0,16.6077,16.6713,16.5961,16.6135,65500.0
2010-08-27 10:45:00,28.75,28.78,28.7,28.75,74400.0,16.625,16.6424,16.5961,16.625,74400.0
2010-08-27 10:50:00,28.74,28.85,28.73,28.79,51800.0,16.6193,16.6829,16.6135,16.6482,51800.0
2010-08-27 10:55:00,28.77,28.77,28.64,28.7,45700.0,16.6366,16.6366,16.5614,16.5961,45700.0
2010-08-27 11:00:00,28.7,28.73,28.67,28.71,29400.0,16.5961,16.6135,16.5788,16.6019,29400.0
2010-08-27 11:05:00,28.72,28.97,28.71,28.91,52800.0,16.6077,16.7523,16.6019,16.7176,52800.0
2010-08-27 11:10:00,28.91,29.09,28.91,29.06,82900.0,16.7176,16.8217,16.7176,16.8043,82900.0
2010-08-27 11:15:00,29.07,29.15,29.04,29.07,36900.0,16.8101,16.8564,16.7927,16.8101,36900.0
2010-08-27 11:20:00,29.06,29.18,29.05,29.18,30500.0,16.8043,16.8737,16.7985,16.8737,30500.0
2010-08-27 11:25:00,29.18,29.19,29.09,29.14,35700.0,16.8737,16.8795,16.8217,16.8506,35700.0
2010-08-27 11:30:00,29.15,29.18,29.12,29.14,38300.0,16.8564,16.8737,16.839,16.8506,38300.0
2010-08-27 11:35:00,29.14,29.17,29.09,29.09,20800.0,16.8506,16.8679,16.8217,16.8217,20800.0
2010-08-27 11:40:00,29.09,29.09,29.02,29.02,14300.0,16.8217,16.8217,16.7812,16.7812,14300.0
2010-08-27 11:45:00,29.03,29.16,29.03,29.15,34400.0,16.787,16.8621,16.787,16.8564,34400.0
2010-08-27 11:50:00,29.15,29.17,29.02,29.04,20600.0,16.8564,16.8679,16.7812,16.7927,20600.0
2010-08-27 11:55:00,29.01,29.08,29.01,29.05,18900.0,16.7754,16.8159,16.7754,16.7985,18900.0
2010-08-27 12:00:00,29.06,29.1,29.03,29.05,12800.0,16.8043,16.8274,16.787,16.7985,12800.0
2010-08-27 12:05:00,29.06,29.17,29.06,29.13,20700.0,16.8043,16.8679,16.8043,16.8448,20700.0
2010-08-27 12:10:00,29.12,29.14,29.08,29.08,11300.0,16.839,16.8506,16.8159,16.8159,11300.0
2010-08-27 12:15:00,29.08,29.2,29.08,29.2,23800.0,16.8159,16.8853,16.8159,16.8853,23800.0
2010-08-27 12:20:00,29.2,29.22,29.17,29.21,27500.0,16.8853,16.8968,16.8679,16.8911,27500.0
2010-08-27 12:25:00,29.2,29.21,29.14,29.16,11200.0,16.8853,16.8911,16.8506,16.8621,11200.0
2010-08-27 12:30:00,29.17,29.2,29.14,29.16,14600.0,16.8679,16.8853,16.8506,16.8621,14600.0
2010-08-27 12:35:00,29.16,29.18,29.1,29.11,14200.0,16.8621,16.8737,16.8274,16.8332,14200.0
2010-08-27 12:40:00,29.1,29.1,28.97,28.97,27500.0,16.8274,16.8274,16.7523,16.7523,27500.0
2010-08-27 12:45:00,28.99,29.06,28.97,28.98,33900.0,16.7638,16.8043,16.7523,16.758,33900.0
2010-08-27 12:50:00,28.99,29.02,28.98,29.0,17000.0,16.7638,16.7812,16.758,16.7696,17000.0
2010-08-27 12:55:00,28.99,28.99,28.85,28.87,29700.0,16.7638,16.7638,16.6829,16.6944,29700.0
2010-08-27 13:00:00,28.88,28.91,28.83,28.88,50800.0,16.7002,16.7176,16.6713,16.7002,50800.0
2010-08-27 13:05:00,28.84,28.88,28.83,28.86,15500.0,16.6771,16.7002,16.6713,16.6887,15500.0
2010-08-27 13:10:00,28.88,28.89,28.77,28.78,13000.0,16.7002,16.706,16.6366,16.6424,13000.0
2010-08-27 13:15:00,28.77,28.8,28.73,28.73,11000.0,16.6366,16.654,16.6135,16.6135,11000.0
2010-08-27 13:20:00,28.73,28.89,28.73,28.88,26000.0,16.6135,16.706,16.6135,16.7002,26000.0
2010-08-27 13:25:00,28.87,28.94,28.86,28.94,14500.0,16.6944,16.7349,16.6887,16.7349,14500.0
2010-08-27 13:30:00,28.95,29.0,28.95,28.98,22000.0,16.7407,16.7696,16.7407,16.758,22000.0
2010-08-27 13:35:00,28.99,29.05,28.94,28.97,21900.0,16.7638,16.7985,16.7349,16.7523,21900.0
2010-08-27 13:40:00,28.98,29.0,28.95,28.95,14200.0,16.758,16.7696,16.7407,16.7407,14200.0
2010-08-27 13:45:00,28.96,28.98,28.94,28.94,10000.0,16.7465,16.758,16.7349,16.7349,10000.0
2010-08-27 13:50:00,28.94,29.02,28.93,29.02,14400.0,16.7349,16.7812,16.7291,16.7812,14400.0
2010-08-27 13:55:00,29.01,29.09,28.98,29.06,31500.0,16.7754,16.8217,16.758,16.8043,31500.0
2010-08-27 14:00:00,29.08,29.1,29.04,29.07,19900.0,16.8159,16.8274,16.7927,16.8101,19900.0
2010-08-27 14:05:00,29.07,29.15,29.02,29.12,69100.0,16.8101,16.8564,16.7812,16.839,69100.0
2010-08-27 14:10:00,29.13,29.18,29.1,29.1,52700.0,16.8448,16.8737,16.8274,16.8274,52700.0
2010-08-27 14:15:00,29.1,29.16,29.08,29.14,28200.0,16.8274,16.8621,16.8159,16.8506,28200.0
2010-08-27 14:20:00,29.14,29.2,29.11,29.16,28800.0,16.8506,16.8853,16.8332,16.8621,28800.0
2010-08-27 14:25:00,29.15,29.17,29.14,29.16,28500.0,16.8564,16.8679,16.8506,16.8621,28500.0
2010-08-27 14:30:00,29.16,29.18,29.15,29.16,54500.0,16.8621,16.8737,16.8564,16.8621,54500.0
2010-08-27 14:35:00,29.15,29.2,29.15,29.19,49200.0,16.8564,16.8853,16.8564,16.8795,49200.0
2010-08-27 14:40:00,29.2,29.21,29.17,29.18,47300.0,16.8853,16.8911,16.8679,16.8737,47300.0
2010-08-27 14:45:00,29.19,29.19,29.12,29.13,35400.0,16.8795,16.8795,16.839,16.8448,35400.0
2010-08-27 14:50:00,29.13,29.15,29.08,29.09,70800.0,16.8448,16.8564,16.8159,16.8217,70800.0
2010-08-27 14:55:00,29.1,29.12,29.08,29.11,18700.0,16.8274,16.839,16.8159,16.8332,18700.0
2010-08-27 15:00:00,29.11,29.11,29.06,29.07,19800.0,16.8332,16.8332,16.8043,16.8101,19800.0
2010-08-27 15:05:00,29.07,29.09,29.04,29.09,41400.0,16.8101,16.8217,16.7927,16.8217,41400.0
2010-08-27 15:10:00,29.1,29.12,29.01,29.08,101600.0,16.8274,16.839,16.7754,16.8159,101600.0
2010-08-27 15:15:00,29.07,29.07,29.02,29.03,34800.0,16.8101,16.8101,16.7812,16.787,34800.0
2010-08-27 15:20:00,29.03,29.14,29.03,29.14,24400.0,16.787,16.8506,16.787,16.8506,24400.0
2010-08-27 15:25:00,29.15,29.18,29.12,29.17,28700.0,16.8564,16.8737,16.839,16.8679,28700.0
2010-08-27 15:30:00,29.16,29.17,29.08,29.08,36700.0,16.8621,16.8679,16.8159,16.8159,36700.0
2010-08-27 15:35:00,29.09,29.11,29.06,29.08,30600.0,16.8217,16.8332,16.8043,16.8159,30600.0
2010-08-27 15:40:00,29.08,29.15,29.06,29.14,64200.0,16.8159,16.8564,16.8043,16.8506,64200.0
2010-08-27 15:45:00,29.13,29.14,29.1,29.12,47100.0,16.8448,16.8506,16.8274,16.839,47100.0
2010-08-27 15:50:00,29.13,29.15,29.11,29.12,96600.0,16.8448,16.8564,16.8332,16.839,96600.0
2010-08-27 15:55:00,29.13,29.13,29.08,29.12,143000.0,16.8448,16.8448,16.8159,16.839,143000.0
2010-08-30 09:30:00,28.92,29.05,28.91,28.96,25200.0,16.7234,16.7985,16.7176,16.7465,25200.0
2010-08-30 09:35:00,28.99,29.16,28.98,28.99,23400.0,16.7638,16.8621,16.758,16.7638,23400.0
2010-08-30 09:40:00,28.98,29.13,28.9,29.04,34700.0,16.758,16.8448,16.7118,16.7927,34700.0
2010-08-30 09:45:00,29.06,29.13,28.99,28.99,23400.0,16.8043,16.8448,16.7638,16.7638,23400.0
2010-08-30 09:50:00,28.99,29.0,28.91,28.94,18300.0,16.7638,16.7696,16.7176,16.7349,18300.0
2010-08-30 09:55:00,28.94,29.11,28.94,29.11,13100.0,16.7349,16.8332,16.7349,16.8332,13100.0
2010-08-30 10:00:00,29.13,29.21,29.04,29.2,38700.0,16.8448,16.8911,16.7927,16.8853,38700.0
2010-08-30 10:05:00,29.19,29.24,29.12,29.15,18400.0,16.8795,16.9084,16.839,16.8564,18400.0
2010-08-30 10:10:00,29.14,29.14,29.06,29.09,45800.0,16.8506,16.8506,16.8043,16.8217,45800.0
2010-08-30 10:15:00,29.1,29.1,28.9,28.95,46500.0,16.8274,16.8274,16.7118,16.7407,46500.0
2010-08-30 10:20:00,28.94,28.97,28.89,28.92,43200.0,16.7349,16.7523,16.706,16.7234,43200.0
2010-08-30 10:25:00,28.92,28.93,28.87,28.88,55600.0,16.7234,16.7291,16.6944,16.7002,55600.0
2010-08-30 10:30:00,28.87,28.87,28.82,28.86,20000.0,16.6944,16.6944,16.6655,16.6887,20000.0
2010-08-30 10:35:00,28.85,28.94,28.84,28.85,31200.0,16.6829,16.7349,16.6771,16.6829,31200.0
2010-08-30 10:40:00,28.84,28.84,28.75,28.79,17100.0,16.6771,16.6771,16.625,16.6482,17100.0
2010-08-30 10:45:00,28.78,28.84,28.74,28.83,37400.0,16.6424,16.6771,16.6193,16.6713,37400.0
2010-08-30 10:50:00,28.83,28.95,28.83,28.95,21500.0,16.6713,16.7407,16.6713,16.7407,21500.0
2010-08-30 10:55:00,28.95,28.98,28.93,28.95,23100.0,16.7407,16.758,16.7291,16.7407,23100.0
2010-08-30 11:00:00,28.95,28.96,28.84,28.85,8800.0,16.7407,16.7465,16.6771,16.6829,8800.0
2010-08-30 11:05:00,28.86,28.91,28.83,28.91,16500.0,16.6887,16.7176,16.6713,16.7176,16500.0
2010-08-30 11:10:00,28.93,28.94,28.87,28.89,17500.0,16.7291,16.7349,16.6944,16.706,17500.0
2010-08-30 11:15:00,28.87,28.91,28.86,28.91,15900.0,16.6944,16.7176,16.6887,16.7176,15900.0
2010-08-30 11:20:00,28.89,28.9,28.82,28.86,23400.0,16.706,16.7118,16.6655,16.6887,23400.0
2010-08-30 11:25:00,28.87,28.89,28.85,28.87,9600.0,16.6944,16.706,16.6829,16.6944,9600.0
2010-08-30 11:30:00,28.87,28.87,28.83,28.83,5500.0,16.6944,16.6944,16.6713,16.6713,5500.0
2010-08-30 11:35:00,28.83,28.84,28.74,28.74,14200.0,16.6713,16.6771,16.6193,16.6193,14200.0
2010-08-30 11:40:00,28.75,28.78,28.67,28.69,15900.0,16.625,16.6424,16.5788,16.5904,15900.0
2010-08-30 11:45:00,28.69,28.73,28.67,28.73,20900.0,16.5904,16.6135,16.5788,16.6135,20900.0
2010-08-30 11:50:00,28.73,28.74,28.65,28.65,14200.0,16.6135,16.6193,16.5672,16.5672,14200.0
2010-08-30 11:55:00,28.66,28.69,28.63,28.67,11400.0,16.573,16.5904,16.5557,16.5788,11400.0
2010-08-30 12:00:00,28.68,28.69,28.64,28.66,8700.0,16.5846,16.5904,16.5614,16.573,8700.0
2010-08-30 12:05:00,28.64,28.65,28.54,28.58,36600.0,16.5614,16.5672,16.5036,16.5267,36600.0
2010-08-30 12:10:00,28.57,28.6,28.57,28.58,30700.0,16.521,16.5383,16.521,16.5267,30700.0
2010-08-30 12:15:00,28.58,28.59,28.56,28.59,9400.0,16.5267,16.5325,16.5152,16.5325,9400.0
2010-08-30 12:20:00,28.6,28.6,28.58,28.58,7500.0,16.5383,16.5383,16.5267,16.5267,7500.0
2010-08-30 12:25:00,28.58,28.59,28.57,28.58,17900.0,16.5267,16.5325,16.521,16.5267,17900.0
2010-08-30 12:30:00,28.58,28.6,28.57,28.59,7500.0,16.5267,16.5383,16.521,16.5325,7500.0
2010-08-30 12:35:00,28.59,28.66,28.58,28.66,15600.0,16.5325,16.573,16.5267,16.573,15600.0
2010-08-30 12:40:00,28.65,28.69,28.65,28.68,16900.0,16.5672,16.5904,16.5672,16.5846,16900.0
2010-08-30 12:45:00,28.69,28.74,28.68,28.71,15000.0,16.5904,16.6193,16.5846,16.6019,15000.0
2010-08-30 12:50:00,28.71,28.73,28.7,28.7,7800.0,16.6019,16.6135,16.5961,16.5961,7800.0
2010-08-30 12:55:00,28.69,28.71,28.63,28.65,12700.0,16.5904,16.6019,16.5557,16.5672,12700.0
2010-08-30 13:00:00,28.65,28.66,28.63,28.63,7300.0,16.5672,16.573,16.5557,16.5557,7300.0
2010-08-30 13:05:00,28.64,28.68,28.64,28.67,10700.0,16.5614,16.5846,16.5614,16.5788,10700.0
2010-08-30 13:10:00,28.67,28.72,28.66,28.66,9400.0,16.5788,16.6077,16.573,16.573,9400.0
2010-08-30 13:15:00,28.67,28.7,28.63,28.67,8800.0,16.5788,16.5961,16.5557,16.5788,8800.0
2010-08-30 13:20:00,28.67,28.67,28.59,28.64,20600.0,16.5788,16.5788,16.5325,16.5614,20600.0
2010-08-30 13:25:00,28.63,28.63,28.55,28.56,15700.0,16.5557,16.5557,16.5094,16.5152,15700.0
2010-08-30 13:30:00,28.56,28.57,28.55,28.57,10900.0,16.5152,16.521,16.5094,16.521,10900.0
2010-08-30 13:35:00,28.56,28.58,28.53,28.53,13700.0,16.5152,16.5267,16.4978,16.4978,13700.0
2010-08-30 13:40:00,28.53,28.6,28.53,28.59,13800.0,16.4978,16.5383,16.4978,16.5325,13800.0
2010-08-30 13:45:00,28.59,28.61,28.56,28.59,7200.0,16.5325,16.5441,16.5152,16.5325,7200.0
2010-08-30 13:50:00,28.59,28.59,28.53,28.54,9600.0,16.5325,16.5325,16.4978,16.5036,9600.0
2010-08-30 13:55:00,28.53,28.56,28.52,28.54,18200.0,16.4978,16.5152,16.492,16.5036,18200.0
2010-08-30 14:00:00,28.54,28.62,28.52,28.56,24300.0,16.5036,16.5499,16.492,16.5152,24300.0
2010-08-30 14:05:00,28.56,28.57,28.5,28.53,38200.0,16.5152,16.521,16.4805,16.4978,38200.0
2010-08-30 14:10:00,28.53,28.53,28.51,28.51,5200.0,16.4978,16.4978,16.4863,16.4863,5200.0
2010-08-30 14:15:00,28.5,28.51,28.48,28.49,15300.0,16.4805,16.4863,16.4689,16.4747,15300.0
2010-08-30 14:20:00,28.5,28.51,28.49,28.49,6600.0,16.4805,16.4863,16.4747,16.4747,6600.0
2010-08-30 14:25:00,28.49,28.59,28.48,28.59,13900.0,16.4747,16.5325,16.4689,16.5325,13900.0
2010-08-30 14:30:00,28.58,28.63,28.58,28.59,13400.0,16.5267,16.5557,16.5267,16.5325,13400.0
2010-08-30 14:35:00,28.59,28.6,28.54,28.55,16100.0,16.5325,16.5383,16.5036,16.5094,16100.0
2010-08-30 14:40:00,28.54,28.6,28.54,28.58,7100.0,16.5036,16.5383,16.5036,16.5267,7100.0
2010-08-30 14:45:00,28.57,28.57,28.53,28.54,10500.0,16.521,16.521,16.4978,16.5036,10500.0
2010-08-30 14:50:00,28.54,28.6,28.52,28.6,9500.0,16.5036,16.5383,16.492,16.5383,9500.0
2010-08-30 14:55:00,28.61,28.61,28.56,28.57,9700.0,16.5441,16.5441,16.5152,16.521,9700.0
2010-08-30 15:00:00,28.58,28.61,28.54,28.56,17600.0,16.5267,16.5441,16.5036,16.5152,17600.0
2010-08-30 15:05:00,28.56,28.58,28.5,28.5,14300.0,16.5152,16.5267,16.4805,16.4805,14300.0
2010-08-30 15:10:00,28.51,28.55,28.5,28.51,31600.0,16.4863,16.5094,16.4805,16.4863,31600.0
2010-08-30 15:15:00,28.51,28.51,28.43,28.47,17000.0,16.4863,16.4863,16.44,16.4631,17000.0
2010-08-30 15:20:00,28.46,28.53,28.44,28.51,42700.0,16.4574,16.4978,16.4458,16.4863,42700.0
2010-08-30 15:25:00,28.51,28.52,28.49,28.51,60200.0,16.4863,16.492,16.4747,16.4863,60200.0
2010-08-30 15:30:00,28.51,28.51,28.46,28.48,30400.0,16.4863,16.4863,16.4574,16.4689,30400.0
2010-08-30 15:35:00,28.49,28.52,28.46,28.52,38400.0,16.4747,16.492,16.4574,16.492,38400.0
2010-08-30 15:40:00,28.52,28.53,28.5,28.5,35100.0,16.492,16.4978,16.4805,16.4805,35100.0
2010-08-30 15:45:00,28.49,28.51,28.44,28.48,58900.0,16.4747,16.4863,16.4458,16.4689,58900.0
2010-08-30 15:50:00,28.48,28.49,28.45,28.46,59000.0,16.4689,16.4747,16.4516,16.4574,59000.0
2010-08-30 15:55:00,28.46,28.47,28.41,28.41,159900.0,16.4574,16.4631,16.4284,16.4284,159900.0
2010-08-31 09:30:00,28.19,28.22,28.1,28.13,39300.0,16.3012,16.3186,16.2492,16.2665,39300.0
2010-08-31 09:35:00,28.15,28.16,28.01,28.14,53300.0,16.2781,16.2839,16.1971,16.2723,53300.0
2010-08-31 09:40:00,28.11,28.11,27.96,28.02,45300.0,16.255,16.255,16.1682,16.2029,45300.0
2010-08-31 09:45:00,28.03,28.19,27.97,28.15,51800.0,16.2087,16.3012,16.174,16.2781,51800.0
2010-08-31 09:50:00,28.17,28.26,28.15,28.26,47600.0,16.2897,16.3417,16.2781,16.3417,47600.0
2010-08-31 09:55:00,28.27,28.35,28.22,28.24,41900.0,16.3475,16.3937,16.3186,16.3301,41900.0
2010-08-31 10:00:00,28.24,28.52,28.24,28.45,113500.0,16.3301,16.492,16.3301,16.4516,113500.0
2010-08-31 10:05:00,28.45,28.52,28.44,28.5,56600.0,16.4516,16.492,16.4458,16.4805,56600.0
2010-08-31 10:10:00,28.5,28.6,28.5,28.52,39100.0,16.4805,16.5383,16.4805,16.492,39100.0
2010-08-31 10:15:00,28.52,28.57,28.37,28.37,70500.0,16.492,16.521,16.4053,16.4053,70500.0
2010-08-31 10:20:00,28.37,28.44,28.35,28.37,30100.0,16.4053,16.4458,16.3937,16.4053,30100.0
2010-08-31 10:25:00,28.39,28.44,28.37,28.42,23800.0,16.4169,16.4458,16.4053,16.4342,23800.0
2010-08-31 10:30:00,28.42,28.49,28.38,28.45,36900.0,16.4342,16.4747,16.4111,16.4516,36900.0
2010-08-31 10:35:00,28.43,28.45,28.27,28.29,56200.0,16.44,16.4516,16.3475,16.359,56200.0
2010-08-31 10:40:00,28.28,28.33,28.25,28.33,31400.0,16.3533,16.3822,16.3359,16.3822,31400.0
2010-08-31 10:45:00,28.32,28.34,28.28,28.32,24100.0,16.3764,16.388,16.3533,16.3764,24100.0
2010-08-31 10:50:00,28.33,28.4,28.32,28.35,36500.0,16.3822,16.4227,16.3764,16.3937,36500.0
2010-08-31 10:55:00,28.35,28.37,28.3,28.36,31300.0,16.3937,16.4053,16.3648,16.3995,31300.0
2010-08-31 11:00:00,28.36,28.4,28.32,28.32,25600.0,16.3995,16.4227,16.3764,16.3764,25600.0
2010-08-31 11:05:00,28.32,28.34,28.21,28.21,29200.0,16.3764,16.388,16.3128,16.3128,29200.0
2010-08-31 11:10:00,28.21,28.22,28.15,28.21,30200.0,16.3128,16.3186,16.2781,16.3128,30200.0
2010-08-31 11:15:00,28.22,28.27,28.2,28.2,13900.0,16.3186,16.3475,16.307,16.307,13900.0
2010-08-31 11:20:00,28.19,28.33,28.17,28.29,32100.0,16.3012,16.3822,16.2897,16.359,32100.0
2010-08-31 11:25:00,28.28,28.32,28.23,28.24,16500.0,16.3533,16.3764,16.3244,16.3301,16500.0
2010-08-31 11:30:00,28.24,28.35,28.22,28.34,24900.0,16.3301,16.3937,16.3186,16.388,24900.0
2010-08-31 11:35:00,28.34,28.4,28.32,28.33,20600.0,16.388,16.4227,16.3764,16.3822,20600.0
2010-08-31 11:40:00,28.34,28.37,28.3,28.3,10000.0,16.388,16.4053,16.3648,16.3648,10000.0
2010-08-31 11:45:00,28.3,28.32,28.27,28.3,11700.0,16.3648,16.3764,16.3475,16.3648,11700.0
2010-08-31 11:50:00,28.3,28.41,28.3,28.4,12800.0,16.3648,16.4284,16.3648,16.4227,12800.0
2010-08-31 11:55:00,28.39,28.41,28.36,28.36,19600.0,16.4169,16.4284,16.3995,16.3995,19600.0
2010-08-31 12:00:00,28.36,28.38,28.33,28.33,10300.0,16.3995,16.4111,16.3822,16.3822,10300.0
2010-08-31 12:05:00,28.35,28.36,28.29,28.29,10700.0,16.3937,16.3995,16.359,16.359,10700.0
2010-08-31 12:10:00,28.28,28.29,28.25,28.29,10800.0,16.3533,16.359,16.3359,16.359,10800.0
2010-08-31 12:15:00,28.29,28.32,28.27,28.31,9700.0,16.359,16.3764,16.3475,16.3706,9700.0
2010-08-31 12:20:00,28.31,28.32,28.27,28.31,13800.0,16.3706,16.3764,16.3475,16.3706,13800.0
2010-08-31 12:25:00,28.31,28.31,28.27,28.28,14300.0,16.3706,16.3706,16.3475,16.3533,14300.0
2010-08-31 12:30:00,28.28,28.36,28.26,28.34,15200.0,16.3533,16.3995,16.3417,16.388,15200.0
2010-08-31 12:35:00,28.34,28.35,28.32,28.33,9000.0,16.388,16.3937,16.3764,16.3822,9000.0
2010-08-31 12:40:00,28.33,28.33,28.22,28.27,46800.0,16.3822,16.3822,16.3186,16.3475,46800.0
2010-08-31 12:45:00,28.27,28.28,28.24,28.24,18300.0,16.3475,16.3533,16.3301,16.3301,18300.0
2010-08-31 12:50:00,28.25,28.26,28.18,28.19,17200.0,16.3359,16.3417,16.2954,16.3012,17200.0
2010-08-31 12:55:00,28.19,28.19,28.13,28.13,18800.0,16.3012,16.3012,16.2665,16.2665,18800.0
2010-08-31 13:00:00,28.12,28.25,28.1,28.2,42200.0,16.2607,16.3359,16.2492,16.307,42200.0
2010-08-31 13:05:00,28.2,28.25,28.19,28.24,10800.0,16.307,16.3359,16.3012,16.3301,10800.0
2010-08-31 13:10:00,28.24,28.32,28.23,28.31,13200.0,16.3301,16.3764,16.3244,16.3706,13200.0
2010-08-31 13:15:00,28.31,28.31,28.27,28.27,4000.0,16.3706,16.3706,16.3475,16.3475,4000.0
2010-08-31 13:20:00,28.27,28.36,28.27,28.3,18500.0,16.3475,16.3995,16.3475,16.3648,18500.0
2010-08-31 13:25:00,28.3,28.34,28.26,28.34,22600.0,16.3648,16.388,16.3417,16.388,22600.0
2010-08-31 13:30:00,28.34,28.38,28.31,28.32,9300.0,16.388,16.4111,16.3706,16.3764,9300.0
2010-08-31 13:35:00,28.32,28.4,28.3,28.37,20100.0,16.3764,16.4227,16.3648,16.4053,20100.0
2010-08-31 13:40:00,28.37,28.38,28.32,28.34,9000.0,16.4053,16.4111,16.3764,16.388,9000.0
2010-08-31 13:45:00,28.33,28.33,28.29,28.3,8100.0,16.3822,16.3822,16.359,16.3648,8100.0
2010-08-31 13:50:00,28.3,28.31,28.25,28.25,8400.0,16.3648,16.3706,16.3359,16.3359,8400.0
2010-08-31 13:55:00,28.25,28.3,28.25,28.26,12500.0,16.3359,16.3648,16.3359,16.3417,12500.0
2010-08-31 14:00:00,28.26,28.3,28.19,28.21,40300.0,16.3417,16.3648,16.3012,16.3128,40300.0
2010-08-31 14:05:00,28.21,28.37,28.19,28.31,29600.0,16.3128,16.4053,16.3012,16.3706,29600.0
2010-08-31 14:10:00,28.32,28.34,28.28,28.29,17400.0,16.3764,16.388,16.3533,16.359,17400.0
2010-08-31 14:15:00,28.29,28.29,28.14,28.14,35500.0,16.359,16.359,16.2723,16.2723,35500.0
2010-08-31 14:20:00,28.15,28.17,28.1,28.12,18500.0,16.2781,16.2897,16.2492,16.2607,18500.0
2010-08-31 14:25:00,28.13,28.18,28.1,28.14,18800.0,16.2665,16.2954,16.2492,16.2723,18800.0
2010-08-31 14:30:00,28.14,28.14,28.05,28.07,30100.0,16.2723,16.2723,16.2203,16.2318,30100.0
2010-08-31 14:35:00,28.07,28.09,27.94,27.94,98700.0,16.2318,16.2434,16.1567,16.1567,98700.0
2010-08-31 14:40:00,27.94,27.96,27.87,27.91,87500.0,16.1567,16.1682,16.1162,16.1393,87500.0
2010-08-31 14:45:00,27.9,27.91,27.81,27.82,70100.0,16.1335,16.1393,16.0815,16.0873,70100.0
2010-08-31 14:50:00,27.82,27.9,27.82,27.9,79500.0,16.0873,16.1335,16.0873,16.1335,79500.0
2010-08-31 14:55:00,27.9,27.9,27.84,27.87,45700.0,16.1335,16.1335,16.0988,16.1162,45700.0
2010-08-31 15:00:00,27.86,27.95,27.84,27.89,87200.0,16.1104,16.1624,16.0988,16.1277,87200.0
2010-08-31 15:05:00,27.89,27.89,27.82,27.84,62800.0,16.1277,16.1277,16.0873,16.0988,62800.0
2010-08-31 15:10:00,27.83,27.85,27.76,27.78,106400.0,16.093,16.1046,16.0526,16.0641,106400.0
2010-08-31 15:15:00,27.78,27.81,27.75,27.79,56700.0,16.0641,16.0815,16.0468,16.0699,56700.0
2010-08-31 15:20:00,27.79,27.83,27.77,27.77,70200.0,16.0699,16.093,16.0584,16.0584,70200.0
2010-08-31 15:25:00,27.77,27.84,27.76,27.82,56200.0,16.0584,16.0988,16.0526,16.0873,56200.0
2010-08-31 15:30:00,27.82,27.92,27.81,27.88,65000.0,16.0873,16.1451,16.0815,16.122,65000.0
2010-08-31 15:35:00,27.88,27.89,27.8,27.82,97000.0,16.122,16.1277,16.0757,16.0873,97000.0
2010-08-31 15:40:00,27.83,27.89,27.81,27.87,82100.0,16.093,16.1277,16.0815,16.1162,82100.0
2010-08-31 15:45:00,27.88,28.01,27.88,27.97,135400.0,16.122,16.1971,16.122,16.174,135400.0
2010-08-31 15:50:00,27.97,28.03,27.96,27.97,212500.0,16.174,16.2087,16.1682,16.174,212500.0
2010-08-31 15:55:00,27.97,28.01,27.97,28.01,245200.0,16.174,16.1971,16.174,16.1971,245200.0
2010-09-01 09:30:00,28.59,28.76,28.59,28.71,66800.0,16.5325,16.6308,16.5325,16.6019,66800.0
2010-09-01 09:35:00,28.72,28.74,28.53,28.6,43300.0,16.6077,16.6193,16.4978,16.5383,43300.0
2010-09-01 09:40:00,28.6,28.66,28.43,28.44,51800.0,16.5383,16.573,16.44,16.4458,51800.0
2010-09-01 09:45:00,28.46,28.51,28.43,28.47,39400.0,16.4574,16.4863,16.44,16.4631,39400.0
2010-09-01 09:50:00,28.47,28.69,28.46,28.6,96800.0,16.4631,16.5904,16.4574,16.5383,96800.0
2010-09-01 09:55:00,28.6,28.72,28.53,28.71,87100.0,16.5383,16.6077,16.4978,16.6019,87100.0
2010-09-01 10:00:00,28.7,29.16,28.69,29.09,227300.0,16.5961,16.8621,16.5904,16.8217,227300.0
2010-09-01 10:05:00,29.1,29.22,28.97,29.0,132800.0,16.8274,16.8968,16.7523,16.7696,132800.0
2010-09-01 10:10:00,29.0,29.11,29.0,29.09,48000.0,16.7696,16.8332,16.7696,16.8217,48000.0
2010-09-01 10:15:00,29.09,29.12,29.0,29.02,45800.0,16.8217,16.839,16.7696,16.7812,45800.0
2010-09-01 10:20:00,29.03,29.14,29.02,29.1,61900.0,16.787,16.8506,16.7812,16.8274,61900.0
2010-09-01 10:25:00,29.1,29.2,29.1,29.2,55900.0,16.8274,16.8853,16.8274,16.8853,55900.0
2010-09-01 10:30:00,29.2,29.28,29.18,29.25,85600.0,16.8853,16.9315,16.8737,16.9142,85600.0
2010-09-01 10:35:00,29.25,29.27,29.2,29.24,80600.0,16.9142,16.9257,16.8853,16.9084,80600.0
2010-09-01 10:40:00,29.25,29.29,29.24,29.27,38800.0,16.9142,16.9373,16.9084,16.9257,38800.0
2010-09-01 10:45:00,29.28,29.28,29.2,29.2,87100.0,16.9315,16.9315,16.8853,16.8853,87100.0
2010-09-01 10:50:00,29.19,29.29,29.17,29.25,57500.0,16.8795,16.9373,16.8679,16.9142,57500.0
2010-09-01 10:55:00,29.25,29.32,29.17,29.17,44400.0,16.9142,16.9547,16.8679,16.8679,44400.0
2010-09-01 11:00:00,29.17,29.26,29.17,29.24,31100.0,16.8679,16.92,16.8679,16.9084,31100.0
2010-09-01 11:05:00,29.22,29.23,29.1,29.1,37300.0,16.8968,16.9026,16.8274,16.8274,37300.0
2010-09-01 11:10:00,29.1,29.25,29.1,29.24,58000.0,16.8274,16.9142,16.8274,16.9084,58000.0
2010-09-01 11:15:00,29.22,29.25,29.16,29.17,36400.0,16.8968,16.9142,16.8621,16.8679,36400.0
2010-09-01 11:20:00,29.17,29.18,29.14,29.18,21100.0,16.8679,16.8737,16.8506,16.8737,21100.0
2010-09-01 11:25:00,29.19,29.22,29.16,29.18,40300.0,16.8795,16.8968,16.8621,16.8737,40300.0
2010-09-01 11:30:00,29.19,29.26,29.19,29.22,20900.0,16.8795,16.92,16.8795,16.8968,20900.0
2010-09-01 11:35:00,29.23,29.25,29.17,29.18,14300.0,16.9026,16.9142,16.8679,16.8737,14300.0
2010-09-01 11:40:00,29.19,29.21,29.15,29.2,10300.0,16.8795,16.8911,16.8564,16.8853,10300.0
2010-09-01 11:45:00,29.19,29.2,29.09,29.13,15600.0,16.8795,16.8853,16.8217,16.8448,15600.0
2010-09-01 11:50:00,29.13,29.2,29.12,29.16,26500.0,16.8448,16.8853,16.839,16.8621,26500.0
2010-09-01 11:55:00,29.16,29.16,29.08,29.09,8100.0,16.8621,16.8621,16.8159,16.8217,8100.0
2010-09-01 12:00:00,29.09,29.1,29.05,29.06,11300.0,16.8217,16.8274,16.7985,16.8043,11300.0
2010-09-01 12:05:00,29.06,29.07,29.01,29.02,16800.0,16.8043,16.8101,16.7754,16.7812,16800.0
2010-09-01 12:10:00,29.02,29.02,28.96,29.0,26400.0,16.7812,16.7812,16.7465,16.7696,26400.0
2010-09-01 12:15:00,29.01,29.03,29.0,29.0,9600.0,16.7754,16.787,16.7696,16.7696,9600.0
2010-09-01 12:20:00,29.0,29.01,28.95,28.95,19200.0,16.7696,16.7754,16.7407,16.7407,19200.0
2010-09-01 12:25:00,28.96,28.97,28.92,28.94,16800.0,16.7465,16.7523,16.7234,16.7349,16800.0
2010-09-01 12:30:00,28.94,28.95,28.92,28.94,19800.0,16.7349,16.7407,16.7234,16.7349,19800.0
2010-09-01 12:35:00,28.94,28.95,28.91,28.92,21500.0,16.7349,16.7407,16.7176,16.7234,21500.0
2010-09-01 12:40:00,28.92,28.97,28.91,28.97,31700.0,16.7234,16.7523,16.7176,16.7523,31700.0
2010-09-01 12:45:00,28.97,28.98,28.96,28.97,11200.0,16.7523,16.758,16.7465,16.7523,11200.0
2010-09-01 12:50:00,28.97,29.02,28.96,29.01,25500.0,16.7523,16.7812,16.7465,16.7754,25500.0
2010-09-01 12:55:00,29.02,29.05,29.02,29.04,14800.0,16.7812,16.7985,16.7812,16.7927,14800.0
2010-09-01 13:00:00,29.05,29.06,29.02,29.06,20900.0,16.7985,16.8043,16.7812,16.8043,20900.0
2010-09-01 13:05:00,29.06,29.1,29.06,29.09,14200.0,16.8043,16.8274,16.8043,16.8217,14200.0
2010-09-01 13:10:00,29.09,29.12,29.08,29.11,8400.0,16.8217,16.839,16.8159,16.8332,8400.0
2010-09-01 13:15:00,29.11,29.12,29.1,29.1,7700.0,16.8332,16.839,16.8274,16.8274,7700.0
2010-09-01 13:20:00,29.11,29.14,29.1,29.1,16600.0,16.8332,16.8506,16.8274,16.8274,16600.0
2010-09-01 13:25:00,29.09,29.12,29.07,29.09,22000.0,16.8217,16.839,16.8101,16.8217,22000.0
2010-09-01 13:30:00,29.1,29.12,29.08,29.1,16900.0,16.8274,16.839,16.8159,16.8274,16900.0
2010-09-01 13:35:00,29.11,29.11,29.08,29.09,16200.0,16.8332,16.8332,16.8159,16.8217,16200.0
2010-09-01 13:40:00,29.1,29.1,29.04,29.08,19200.0,16.8274,16.8274,16.7927,16.8159,19200.0
2010-09-01 13:45:00,29.08,29.1,29.05,29.09,21100.0,16.8159,16.8274,16.7985,16.8217,21100.0
2010-09-01 13:50:00,29.1,29.1,29.07,29.08,13700.0,16.8274,16.8274,16.8101,16.8159,13700.0
2010-09-01 13:55:00,29.08,29.08,29.02,29.05,15800.0,16.8159,16.8159,16.7812,16.7985,15800.0
2010-09-01 14:00:00,29.04,29.06,28.98,28.99,15700.0,16.7927,16.8043,16.758,16.7638,15700.0
2010-09-01 14:05:00,28.99,29.06,28.99,29.01,26400.0,16.7638,16.8043,16.7638,16.7754,26400.0
2010-09-01 14:10:00,29.01,29.01,28.96,28.96,18600.0,16.7754,16.7754,16.7465,16.7465,18600.0
2010-09-01 14:15:00,28.95,28.95,28.91,28.92,25100.0,16.7407,16.7407,16.7176,16.7234,25100.0
2010-09-01 14:20:00,28.92,28.95,28.9,28.9,29800.0,16.7234,16.7407,16.7118,16.7118,29800.0
2010-09-01 14:25:00,28.9,28.93,28.88,28.91,26400.0,16.7118,16.7291,16.7002,16.7176,26400.0
2010-09-01 14:30:00,28.92,28.93,28.9,28.91,39900.0,16.7234,16.7291,16.7118,16.7176,39900.0
2010-09-01 14:35:00,28.91,28.92,28.84,28.85,38500.0,16.7176,16.7234,16.6771,16.6829,38500.0
2010-09-01 14:40:00,28.85,28.87,28.84,28.85,29200.0,16.6829,16.6944,16.6771,16.6829,29200.0
2010-09-01 14:45:00,28.85,28.87,28.81,28.85,33900.0,16.6829,16.6944,16.6597,16.6829,33900.0
2010-09-01 14:50:00,28.85,28.88,28.84,28.84,28200.0,16.6829,16.7002,16.6771,16.6771,28200.0
2010-09-01 14:55:00,28.85,28.87,28.83,28.85,12700.0,16.6829,16.6944,16.6713,16.6829,12700.0
2010-09-01 15:00:00,28.86,28.88,28.82,28.86,35300.0,16.6887,16.7002,16.6655,16.6887,35300.0
2010-09-01 15:05:00,28.87,28.97,28.87,28.92,38000.0,16.6944,16.7523,16.6944,16.7234,38000.0
2010-09-01 15:10:00,28.93,28.97,28.92,28.97,17100.0,16.7291,16.7523,16.7234,16.7523,17100.0
2010-09-01 15:15:00,28.96,28.96,28.91,28.93,18500.0,16.7465,16.7465,16.7176,16.7291,18500.0
2010-09-01 15:20:00,28.93,28.95,28.89,28.9,22000.0,16.7291,16.7407,16.706,16.7118,22000.0
2010-09-01 15:25:00,28.89,28.92,28.85,28.92,35200.0,16.706,16.7234,16.6829,16.7234,35200.0
2010-09-01 15:30:00,28.91,28.95,28.9,28.95,54400.0,16.7176,16.7407,16.7118,16.7407,54400.0
2010-09-01 15:35:00,28.95,28.99,28.94,28.97,31700.0,16.7407,16.7638,16.7349,16.7523,31700.0
2010-09-01 15:40:00,28.97,29.02,28.96,29.01,40800.0,16.7523,16.7812,16.7465,16.7754,40800.0
2010-09-01 15:45:00,29.01,29.05,28.98,28.99,84800.0,16.7754,16.7985,16.758,16.7638,84800.0
2010-09-01 15:50:00,28.99,29.02,28.96,28.97,92300.0,16.7638,16.7812,16.7465,16.7523,92300.0
2010-09-01 15:55:00,28.98,29.0,28.96,28.97,119700.0,16.758,16.7696,16.7465,16.7523,119700.0
2010-09-02 09:30:00,28.97,29.1,28.88,29.06,39100.0,16.7523,16.8274,16.7002,16.8043,39100.0
2010-09-02 09:35:00,29.07,29.1,29.01,29.08,23600.0,16.8101,16.8274,16.7754,16.8159,23600.0
2010-09-02 09:40:00,29.07,29.08,28.93,29.02,41800.0,16.8101,16.8159,16.7291,16.7812,41800.0
2010-09-02 09:45:00,29.01,29.23,29.0,29.23,43400.0,16.7754,16.9026,16.7696,16.9026,43400.0
2010-09-02 09:50:00,29.24,29.32,29.23,29.29,47800.0,16.9084,16.9547,16.9026,16.9373,47800.0
2010-09-02 09:55:00,29.29,29.4,29.28,29.37,49800.0,16.9373,17.0009,16.9315,16.9836,49800.0
2010-09-02 10:00:00,29.36,29.49,29.18,29.33,92000.0,16.9778,17.053,16.8737,16.9604,92000.0
2010-09-02 10:05:00,29.34,29.42,29.34,29.36,31300.0,16.9662,17.0125,16.9662,16.9778,31300.0
2010-09-02 10:10:00,29.36,29.45,29.35,29.43,32900.0,16.9778,17.0298,16.972,17.0183,32900.0
2010-09-02 10:15:00,29.43,29.45,29.32,29.33,24700.0,17.0183,17.0298,16.9547,16.9604,24700.0
2010-09-02 10:20:00,29.31,29.39,29.29,29.38,31200.0,16.9489,16.9951,16.9373,16.9894,31200.0
2010-09-02 10:25:00,29.37,29.45,29.37,29.44,16700.0,16.9836,17.0298,16.9836,17.0241,16700.0
2010-09-02 10:30:00,29.45,29.46,29.39,29.41,18700.0,17.0298,17.0356,16.9951,17.0067,18700.0
2010-09-02 10:35:00,29.41,29.46,29.28,29.42,40100.0,17.0067,17.0356,16.9315,17.0125,40100.0
2010-09-02 10:40:00,29.43,29.48,29.43,29.48,17400.0,17.0183,17.0472,17.0183,17.0472,17400.0
2010-09-02 10:45:00,29.47,29.54,29.45,29.54,45500.0,17.0414,17.0819,17.0298,17.0819,45500.0
2010-09-02 10:50:00,29.54,29.57,29.5,29.51,37800.0,17.0819,17.0992,17.0587,17.0645,37800.0
2010-09-02 10:55:00,29.52,29.57,29.52,29.56,20400.0,17.0703,17.0992,17.0703,17.0934,20400.0
2010-09-02 11:00:00,29.57,29.63,29.57,29.62,33600.0,17.0992,17.1339,17.0992,17.1281,33600.0
2010-09-02 11:05:00,29.62,29.62,29.56,29.56,28500.0,17.1281,17.1281,17.0934,17.0934,28500.0
2010-09-02 11:10:00,29.56,29.57,29.5,29.5,25400.0,17.0934,17.0992,17.0587,17.0587,25400.0
2010-09-02 11:15:00,29.5,29.52,29.5,29.51,18400.0,17.0587,17.0703,17.0587,17.0645,18400.0
2010-09-02 11:20:00,29.51,29.52,29.45,29.47,47700.0,17.0645,17.0703,17.0298,17.0414,47700.0
2010-09-02 11:25:00,29.46,29.47,29.44,29.47,15100.0,17.0356,17.0414,17.0241,17.0414,15100.0
2010-09-02 11:30:00,29.47,29.53,29.47,29.5,29200.0,17.0414,17.0761,17.0414,17.0587,29200.0
2010-09-02 11:35:00,29.5,29.52,29.48,29.51,15800.0,17.0587,17.0703,17.0472,17.0645,15800.0
2010-09-02 11:40:00,29.52,29.62,29.52,29.6,19800.0,17.0703,17.1281,17.0703,17.1166,19800.0
2010-09-02 11:45:00,29.61,29.63,29.58,29.61,20000.0,17.1224,17.1339,17.105,17.1224,20000.0
2010-09-02 11:50:00,29.62,29.7,29.61,29.7,23000.0,17.1281,17.1744,17.1224,17.1744,23000.0
2010-09-02 11:55:00,29.7,29.71,29.61,29.62,26400.0,17.1744,17.1802,17.1224,17.1281,26400.0
2010-09-02 12:00:00,29.62,29.62,29.58,29.62,32100.0,17.1281,17.1281,17.105,17.1281,32100.0
2010-09-02 12:05:00,29.62,29.65,29.6,29.63,19000.0,17.1281,17.1455,17.1166,17.1339,19000.0
2010-09-02 12:10:00,29.64,29.7,29.64,29.7,10100.0,17.1397,17.1744,17.1397,17.1744,10100.0
2010-09-02 12:15:00,29.7,29.71,29.6,29.62,24000.0,17.1744,17.1802,17.1166,17.1281,24000.0
2010-09-02 12:20:00,29.62,29.65,29.61,29.64,14200.0,17.1281,17.1455,17.1224,17.1397,14200.0
2010-09-02 12:25:00,29.63,29.63,29.56,29.59,13300.0,17.1339,17.1339,17.0934,17.1108,13300.0
2010-09-02 12:30:00,29.58,29.59,29.55,29.55,6700.0,17.105,17.1108,17.0877,17.0877,6700.0
2010-09-02 12:35:00,29.56,29.6,29.56,29.57,19000.0,17.0934,17.1166,17.0934,17.0992,19000.0
2010-09-02 12:40:00,29.56,29.59,29.49,29.5,26800.0,17.0934,17.1108,17.053,17.0587,26800.0
2010-09-02 12:45:00,29.51,29.53,29.47,29.52,23400.0,17.0645,17.0761,17.0414,17.0703,23400.0
2010-09-02 12:50:00,29.52,29.52,29.4,29.41,49100.0,17.0703,17.0703,17.0009,17.0067,49100.0
2010-09-02 12:55:00,29.41,29.47,29.4,29.42,24600.0,17.0067,17.0414,17.0009,17.0125,24600.0
2010-09-02 13:00:00,29.43,29.46,29.41,29.45,22400.0,17.0183,17.0356,17.0067,17.0298,22400.0
2010-09-02 13:05:00,29.45,29.48,29.43,29.44,9200.0,17.0298,17.0472,17.0183,17.0241,9200.0
2010-09-02 13:10:00,29.44,29.44,29.38,29.4,42400.0,17.0241,17.0241,16.9894,17.0009,42400.0
2010-09-02 13:15:00,29.41,29.46,29.4,29.45,19100.0,17.0067,17.0356,17.0009,17.0298,19100.0
2010-09-02 13:20:00,29.46,29.48,29.42,29.43,23400.0,17.0356,17.0472,17.0125,17.0183,23400.0
2010-09-02 13:25:00,29.43,29.45,29.42,29.44,13300.0,17.0183,17.0298,17.0125,17.0241,13300.0
2010-09-02 13:30:00,29.44,29.51,29.43,29.5,13300.0,17.0241,17.0645,17.0183,17.0587,13300.0
2010-09-02 13:35:00,29.51,29.56,29.51,29.55,49500.0,17.0645,17.0934,17.0645,17.0877,49500.0
2010-09-02 13:40:00,29.55,29.58,29.55,29.56,16300.0,17.0877,17.105,17.0877,17.0934,16300.0
2010-09-02 13:45:00,29.57,29.57,29.55,29.55,21700.0,17.0992,17.0992,17.0877,17.0877,21700.0
2010-09-02 13:50:00,29.56,29.57,29.54,29.55,85600.0,17.0934,17.0992,17.0819,17.0877,85600.0
2010-09-02 13:55:00,29.55,29.62,29.55,29.62,38000.0,17.0877,17.1281,17.0877,17.1281,38000.0
2010-09-02 14:00:00,29.61,29.64,29.6,29.63,17300.0,17.1224,17.1397,17.1166,17.1339,17300.0
2010-09-02 14:05:00,29.64,29.68,29.63,29.67,45500.0,17.1397,17.1628,17.1339,17.1571,45500.0
2010-09-02 14:10:00,29.68,29.74,29.67,29.73,34500.0,17.1628,17.1975,17.1571,17.1917,34500.0
2010-09-02 14:15:00,29.72,29.73,29.67,29.72,35300.0,17.186,17.1917,17.1571,17.186,35300.0
2010-09-02 14:20:00,29.71,29.74,29.61,29.61,48100.0,17.1802,17.1975,17.1224,17.1224,48100.0
2010-09-02 14:25:00,29.6,29.63,29.57,29.57,31300.0,17.1166,17.1339,17.0992,17.0992,31300.0
2010-09-02 14:30:00,29.58,29.62,29.58,29.59,19800.0,17.105,17.1281,17.105,17.1108,19800.0
2010-09-02 14:35:00,29.59,29.6,29.56,29.6,19400.0,17.1108,17.1166,17.0934,17.1166,19400.0
2010-09-02 14:40:00,29.6,29.61,29.56,29.56,23600.0,17.1166,17.1224,17.0934,17.0934,23600.0
2010-09-02 14:45:00,29.56,29.62,29.56,29.61,47600.0,17.0934,17.1281,17.0934,17.1224,47600.0
2010-09-02 14:50:00,29.61,29.68,29.6,29.66,40500.0,17.1224,17.1628,17.1166,17.1513,40500.0
2010-09-02 14:55:00,29.65,29.69,29.64,29.69,35000.0,17.1455,17.1686,17.1397,17.1686,35000.0
2010-09-02 15:00:00,29.68,29.68,29.63,29.64,47300.0,17.1628,17.1628,17.1339,17.1397,47300.0
2010-09-02 15:05:00,29.64,29.7,29.64,29.69,45200.0,17.1397,17.1744,17.1397,17.1686,45200.0
2010-09-02 15:10:00,29.7,29.73,29.65,29.68,52900.0,17.1744,17.1917,17.1455,17.1628,52900.0
2010-09-02 15:15:00,29.68,29.69,29.66,29.66,33100.0,17.1628,17.1686,17.1513,17.1513,33100.0
2010-09-02 15:20:00,29.67,29.74,29.67,29.72,62600.0,17.1571,17.1975,17.1571,17.186,62600.0
2010-09-02 15:25:00,29.72,29.73,29.68,29.73,23000.0,17.186,17.1917,17.1628,17.1917,23000.0
2010-09-02 15:30:00,29.73,29.79,29.71,29.76,103100.0,17.1917,17.2264,17.1802,17.2091,103100.0
2010-09-02 15:35:00,29.76,29.79,29.73,29.75,80500.0,17.2091,17.2264,17.1917,17.2033,80500.0
2010-09-02 15:40:00,29.75,29.78,29.75,29.76,34200.0,17.2033,17.2207,17.2033,17.2091,34200.0
2010-09-02 15:45:00,29.77,29.8,29.49,29.76,134100.0,17.2149,17.2322,17.053,17.2091,134100.0
2010-09-02 15:50:00,29.76,29.79,29.75,29.75,119700.0,17.2091,17.2264,17.2033,17.2033,119700.0
2010-09-02 15:55:00,29.75,29.77,29.5,29.77,307500.0,17.2033,17.2149,17.0587,17.2149,307500.0
2010-09-03 09:30:00,30.29,30.38,30.25,30.27,48800.0,17.5156,17.5676,17.4924,17.504,48800.0
2010-09-03 09:35:00,30.27,30.4,30.27,30.38,28700.0,17.504,17.5792,17.504,17.5676,28700.0
2010-09-03 09:40:00,30.39,30.46,30.3,30.31,74600.0,17.5734,17.6139,17.5214,17.5271,74600.0
2010-09-03 09:45:00,30.33,30.33,30.18,30.18,49600.0,17.5387,17.5387,17.452,17.452,49600.0
2010-09-03 09:50:00,30.18,30.21,30.15,30.21,34100.0,17.452,17.4693,17.4346,17.4693,34100.0
2010-09-03 09:55:00,30.21,30.3,30.21,30.29,19200.0,17.4693,17.5214,17.4693,17.5156,19200.0
2010-09-03 10:00:00,30.29,30.29,30.14,30.19,47500.0,17.5156,17.5156,17.4288,17.4577,47500.0
2010-09-03 10:05:00,30.19,30.19,29.97,29.97,51600.0,17.4577,17.4577,17.3305,17.3305,51600.0
2010-09-03 10:10:00,29.97,30.02,29.9,29.9,41100.0,17.3305,17.3594,17.2901,17.2901,41100.0
2010-09-03 10:15:00,29.89,29.93,29.81,29.85,75000.0,17.2843,17.3074,17.238,17.2611,75000.0
2010-09-03 10:20:00,29.86,29.96,29.86,29.94,31300.0,17.2669,17.3247,17.2669,17.3132,31300.0
2010-09-03 10:25:00,29.94,29.95,29.81,29.84,32900.0,17.3132,17.319,17.238,17.2554,32900.0
2010-09-03 10:30:00,29.85,29.85,29.64,29.65,76700.0,17.2611,17.2611,17.1397,17.1455,76700.0
2010-09-03 10:35:00,29.65,29.79,29.62,29.78,49400.0,17.1455,17.2264,17.1281,17.2207,49400.0
2010-09-03 10:40:00,29.78,29.87,29.76,29.85,23800.0,17.2207,17.2727,17.2091,17.2611,23800.0
2010-09-03 10:45:00,29.84,29.91,29.84,29.88,17800.0,17.2554,17.2958,17.2554,17.2785,17800.0
2010-09-03 10:50:00,29.87,29.88,29.83,29.84,16100.0,17.2727,17.2785,17.2496,17.2554,16100.0
2010-09-03 10:55:00,29.84,29.87,29.81,29.87,23800.0,17.2554,17.2727,17.238,17.2727,23800.0
2010-09-03 11:00:00,29.85,29.86,29.8,29.82,19600.0,17.2611,17.2669,17.2322,17.2438,19600.0
2010-09-03 11:05:00,29.82,29.91,29.82,29.91,22100.0,17.2438,17.2958,17.2438,17.2958,22100.0
2010-09-03 11:10:00,29.91,30.0,29.88,29.99,27600.0,17.2958,17.3479,17.2785,17.3421,27600.0
2010-09-03 11:15:00,29.99,30.08,29.97,30.06,34700.0,17.3421,17.3941,17.3305,17.3826,34700.0
2010-09-03 11:20:00,30.06,30.08,29.99,30.05,27900.0,17.3826,17.3941,17.3421,17.3768,27900.0
2010-09-03 11:25:00,30.03,30.1,30.03,30.06,14800.0,17.3652,17.4057,17.3652,17.3826,14800.0
2010-09-03 11:30:00,30.05,30.08,30.05,30.06,11100.0,17.3768,17.3941,17.3768,17.3826,11100.0
2010-09-03 11:35:00,30.05,30.05,29.99,30.04,13400.0,17.3768,17.3768,17.3421,17.371,13400.0
2010-09-03 11:40:00,30.05,30.08,30.05,30.07,13800.0,17.3768,17.3941,17.3768,17.3884,13800.0
2010-09-03 11:45:00,30.07,30.09,30.06,30.08,11200.0,17.3884,17.3999,17.3826,17.3941,11200.0
2010-09-03 11:50:00,30.07,30.1,30.05,30.1,16800.0,17.3884,17.4057,17.3768,17.4057,16800.0
2010-09-03 11:55:00,30.11,30.17,30.11,30.11,17400.0,17.4115,17.4462,17.4115,17.4115,17400.0
2010-09-03 12:00:00,30.11,30.15,30.09,30.15,19400.0,17.4115,17.4346,17.3999,17.4346,19400.0
2010-09-03 12:05:00,30.15,30.16,30.13,30.15,10200.0,17.4346,17.4404,17.4231,17.4346,10200.0
2010-09-03 12:10:00,30.14,30.15,30.13,30.15,6400.0,17.4288,17.4346,17.4231,17.4346,6400.0
2010-09-03 12:15:00,30.15,30.16,30.09,30.11,8200.0,17.4346,17.4404,17.3999,17.4115,8200.0
2010-09-03 12:20:00,30.1,30.12,30.1,30.11,9200.0,17.4057,17.4173,17.4057,17.4115,9200.0
2010-09-03 12:25:00,30.11,30.12,30.06,30.08,13400.0,17.4115,17.4173,17.3826,17.3941,13400.0
2010-09-03 12:30:00,30.08,30.14,30.07,30.14,18800.0,17.3941,17.4288,17.3884,17.4288,18800.0
2010-09-03 12:35:00,30.13,30.18,30.12,30.13,26000.0,17.4231,17.452,17.4173,17.4231,26000.0
2010-09-03 12:40:00,30.12,30.15,30.11,30.14,10200.0,17.4173,17.4346,17.4115,17.4288,10200.0
2010-09-03 12:45:00,30.15,30.15,30.13,30.13,5700.0,17.4346,17.4346,17.4231,17.4231,5700.0
2010-09-03 12:50:00,30.14,30.19,30.14,30.19,12600.0,17.4288,17.4577,17.4288,17.4577,12600.0
2010-09-03 12:55:00,30.19,30.27,30.19,30.24,30100.0,17.4577,17.504,17.4577,17.4867,30100.0
2010-09-03 13:00:00,30.24,30.32,30.24,30.32,19700.0,17.4867,17.5329,17.4867,17.5329,19700.0
2010-09-03 13:05:00,30.31,30.32,30.28,30.32,13900.0,17.5271,17.5329,17.5098,17.5329,13900.0
2010-09-03 13:10:00,30.31,30.32,30.29,30.3,14400.0,17.5271,17.5329,17.5156,17.5214,14400.0
2010-09-03 13:15:00,30.29,30.3,30.28,30.3,7900.0,17.5156,17.5214,17.5098,17.5214,7900.0
2010-09-03 13:20:00,30.31,30.32,30.28,30.31,16700.0,17.5271,17.5329,17.5098,17.5271,16700.0
2010-09-03 13:25:00,30.32,30.32,30.25,30.27,17400.0,17.5329,17.5329,17.4924,17.504,17400.0
2010-09-03 13:30:00,30.28,30.29,30.24,30.28,18000.0,17.5098,17.5156,17.4867,17.5098,18000.0
2010-09-03 13:35:00,30.28,30.33,30.28,30.32,18700.0,17.5098,17.5387,17.5098,17.5329,18700.0
2010-09-03 13:40:00,30.33,30.35,30.33,30.33,14400.0,17.5387,17.5503,17.5387,17.5387,14400.0
2010-09-03 13:45:00,30.32,30.34,30.31,30.33,15800.0,17.5329,17.5445,17.5271,17.5387,15800.0
2010-09-03 13:50:00,30.33,30.34,30.31,30.32,39500.0,17.5387,17.5445,17.5271,17.5329,39500.0
2010-09-03 13:55:00,30.32,30.34,30.31,30.33,54600.0,17.5329,17.5445,17.5271,17.5387,54600.0
2010-09-03 14:00:00,30.34,30.34,30.3,30.3,13400.0,17.5445,17.5445,17.5214,17.5214,13400.0
2010-09-03 14:05:00,30.29,30.32,30.27,30.27,20500.0,17.5156,17.5329,17.504,17.504,20500.0
2010-09-03 14:10:00,30.26,30.26,30.23,30.26,19600.0,17.4982,17.4982,17.4809,17.4982,19600.0
2010-09-03 14:15:00,30.25,30.3,30.25,30.3,12800.0,17.4924,17.5214,17.4924,17.5214,12800.0
2010-09-03 14:20:00,30.31,30.35,30.3,30.35,27200.0,17.5271,17.5503,17.5214,17.5503,27200.0
2010-09-03 14:25:00,30.35,30.37,30.33,30.33,17100.0,17.5503,17.5618,17.5387,17.5387,17100.0
2010-09-03 14:30:00,30.32,30.37,30.32,30.36,7700.0,17.5329,17.5618,17.5329,17.5561,7700.0
2010-09-03 14:35:00,30.36,30.37,30.31,30.31,36200.0,17.5561,17.5618,17.5271,17.5271,36200.0
2010-09-03 14:40:00,30.3,30.32,30.26,30.29,13400.0,17.5214,17.5329,17.4982,17.5156,13400.0
2010-09-03 14:45:00,30.28,30.28,30.2,30.2,12100.0,17.5098,17.5098,17.4635,17.4635,12100.0
2010-09-03 14:50:00,30.2,30.25,30.2,30.24,17700.0,17.4635,17.4924,17.4635,17.4867,17700.0
2010-09-03 14:55:00,30.24,30.24,30.19,30.22,28700.0,17.4867,17.4867,17.4577,17.4751,28700.0
2010-09-03 15:00:00,30.21,30.23,30.18,30.21,22800.0,17.4693,17.4809,17.452,17.4693,22800.0
2010-09-03 15:05:00,30.2,30.2,30.18,30.19,25300.0,17.4635,17.4635,17.452,17.4577,25300.0
2010-09-03 15:10:00,30.19,30.25,30.19,30.24,22900.0,17.4577,17.4924,17.4577,17.4867,22900.0
2010-09-03 15:15:00,30.24,30.27,30.23,30.27,20200.0,17.4867,17.504,17.4809,17.504,20200.0
2010-09-03 15:20:00,30.26,30.29,30.26,30.27,24300.0,17.4982,17.5156,17.4982,17.504,24300.0
2010-09-03 15:25:00,30.28,30.29,30.26,30.28,33200.0,17.5098,17.5156,17.4982,17.5098,33200.0
2010-09-03 15:30:00,30.29,30.32,30.21,30.21,30900.0,17.5156,17.5329,17.4693,17.4693,30900.0
2010-09-03 15:35:00,30.21,30.26,30.2,30.23,34000.0,17.4693,17.4982,17.4635,17.4809,34000.0
2010-09-03 15:40:00,30.22,30.31,30.22,30.31,45200.0,17.4751,17.5271,17.4751,17.5271,45200.0
2010-09-03 15:45:00,30.31,30.35,30.28,30.33,51400.0,17.5271,17.5503,17.5098,17.5387,51400.0
2010-09-03 15:50:00,30.33,30.34,30.28,30.28,57600.0,17.5387,17.5445,17.5098,17.5098,57600.0
2010-09-03 15:55:00,30.29,30.34,30.28,30.34,94900.0,17.5156,17.5445,17.5098,17.5445,94900.0
2010-09-07 09:30:00,29.64,29.85,29.29,29.39,139700.0,17.1397,17.2611,16.9373,16.9951,139700.0
2010-09-07 09:35:00,29.39,29.44,29.19,29.25,85800.0,16.9951,17.0241,16.8795,16.9142,85800.0
2010-09-07 09:40:00,29.25,29.59,29.23,29.59,110100.0,16.9142,17.1108,16.9026,17.1108,110100.0
2010-09-07 09:45:00,29.57,29.63,29.33,29.33,59100.0,17.0992,17.1339,16.9604,16.9604,59100.0
2010-09-07 09:50:00,29.33,29.35,29.22,29.24,70400.0,16.9604,16.972,16.8968,16.9084,70400.0
2010-09-07 09:55:00,29.23,29.23,29.12,29.14,72800.0,16.9026,16.9026,16.839,16.8506,72800.0
2010-09-07 10:00:00,29.13,29.21,29.09,29.21,96200.0,16.8448,16.8911,16.8217,16.8911,96200.0
2010-09-07 10:05:00,29.21,29.33,29.18,29.29,68000.0,16.8911,16.9604,16.8737,16.9373,68000.0
2010-09-07 10:10:00,29.29,29.3,29.23,29.26,65600.0,16.9373,16.9431,16.9026,16.92,65600.0
2010-09-07 10:15:00,29.26,29.26,29.17,29.21,50800.0,16.92,16.92,16.8679,16.8911,50800.0
2010-09-07 10:20:00,29.19,29.2,29.11,29.16,46300.0,16.8795,16.8853,16.8332,16.8621,46300.0
2010-09-07 10:25:00,29.17,29.22,29.13,29.2,44600.0,16.8679,16.8968,16.8448,16.8853,44600.0
2010-09-07 10:30:00,29.19,29.19,29.05,29.07,113000.0,16.8795,16.8795,16.7985,16.8101,113000.0
2010-09-07 10:35:00,29.07,29.08,29.01,29.04,52000.0,16.8101,16.8159,16.7754,16.7927,52000.0
2010-09-07 10:40:00,29.04,29.19,29.04,29.15,83500.0,16.7927,16.8795,16.7927,16.8564,83500.0
2010-09-07 10:45:00,29.14,29.14,29.1,29.1,17300.0,16.8506,16.8506,16.8274,16.8274,17300.0
2010-09-07 10:50:00,29.1,29.12,28.98,28.99,41300.0,16.8274,16.839,16.758,16.7638,41300.0
2010-09-07 10:55:00,28.98,29.04,28.96,29.0,45300.0,16.758,16.7927,16.7465,16.7696,45300.0
2010-09-07 11:00:00,29.01,29.04,28.9,28.92,58900.0,16.7754,16.7927,16.7118,16.7234,58900.0
2010-09-07 11:05:00,28.91,28.97,28.9,28.92,54100.0,16.7176,16.7523,16.7118,16.7234,54100.0
2010-09-07 11:10:00,28.92,28.94,28.87,28.88,69400.0,16.7234,16.7349,16.6944,16.7002,69400.0
2010-09-07 11:15:00,28.88,28.94,28.83,28.86,49000.0,16.7002,16.7349,16.6713,16.6887,49000.0
2010-09-07 11:20:00,28.87,28.89,28.8,28.81,69200.0,16.6944,16.706,16.654,16.6597,69200.0
2010-09-07 11:25:00,28.81,28.85,28.78,28.84,46000.0,16.6597,16.6829,16.6424,16.6771,46000.0
2010-09-07 11:30:00,28.85,28.88,28.79,28.8,63900.0,16.6829,16.7002,16.6482,16.654,63900.0
2010-09-07 11:35:00,28.79,28.8,28.76,28.78,24900.0,16.6482,16.654,16.6308,16.6424,24900.0
2010-09-07 11:40:00,28.79,28.8,28.75,28.78,32100.0,16.6482,16.654,16.625,16.6424,32100.0
2010-09-07 11:45:00,28.78,28.79,28.75,28.76,16800.0,16.6424,16.6482,16.625,16.6308,16800.0
2010-09-07 11:50:00,28.76,28.76,28.66,28.68,45000.0,16.6308,16.6308,16.573,16.5846,45000.0
2010-09-07 11:55:00,28.68,28.76,28.66,28.76,45300.0,16.5846,16.6308,16.573,16.6308,45300.0
2010-09-07 12:00:00,28.76,28.76,28.69,28.7,28800.0,16.6308,16.6308,16.5904,16.5961,28800.0
2010-09-07 12:05:00,28.71,28.76,28.7,28.76,34000.0,16.6019,16.6308,16.5961,16.6308,34000.0
2010-09-07 12:10:00,28.75,28.76,28.71,28.71,41600.0,16.625,16.6308,16.6019,16.6019,41600.0
2010-09-07 12:15:00,28.71,28.71,28.67,28.68,74000.0,16.6019,16.6019,16.5788,16.5846,74000.0
2010-09-07 12:20:00,28.68,28.71,28.64,28.65,28000.0,16.5846,16.6019,16.5614,16.5672,28000.0
2010-09-07 12:25:00,28.65,28.66,28.62,28.65,26100.0,16.5672,16.573,16.5499,16.5672,26100.0
2010-09-07 12:30:00,28.65,28.66,28.59,28.66,46600.0,16.5672,16.573,16.5325,16.573,46600.0
2010-09-07 12:35:00,28.66,28.69,28.66,28.66,31600.0,16.573,16.5904,16.573,16.573,31600.0
2010-09-07 12:40:00,28.66,28.75,28.66,28.73,22000.0,16.573,16.625,16.573,16.6135,22000.0
2010-09-07 12:45:00,28.74,28.76,28.7,28.74,25200.0,16.6193,16.6308,16.5961,16.6193,25200.0
2010-09-07 12:50:00,28.74,28.74,28.67,28.74,52500.0,16.6193,16.6193,16.5788,16.6193,52500.0
2010-09-07 12:55:00,28.73,28.74,28.69,28.71,19500.0,16.6135,16.6193,16.5904,16.6019,19500.0
2010-09-07 13:00:00,28.72,28.72,28.65,28.67,21700.0,16.6077,16.6077,16.5672,16.5788,21700.0
2010-09-07 13:05:00,28.66,28.67,28.61,28.64,18600.0,16.573,16.5788,16.5441,16.5614,18600.0
2010-09-07 13:10:00,28.64,28.67,28.64,28.67,15800.0,16.5614,16.5788,16.5614,16.5788,15800.0
2010-09-07 13:15:00,28.67,28.73,28.67,28.7,28800.0,16.5788,16.6135,16.5788,16.5961,28800.0
2010-09-07 13:20:00,28.7,28.7,28.65,28.65,22800.0,16.5961,16.5961,16.5672,16.5672,22800.0
2010-09-07 13:25:00,28.65,28.67,28.6,28.6,28300.0,16.5672,16.5788,16.5383,16.5383,28300.0
2010-09-07 13:30:00,28.6,28.66,28.6,28.66,28800.0,16.5383,16.573,16.5383,16.573,28800.0
2010-09-07 13:35:00,28.65,28.65,28.53,28.54,52100.0,16.5672,16.5672,16.4978,16.5036,52100.0
2010-09-07 13:40:00,28.54,28.59,28.53,28.54,20400.0,16.5036,16.5325,16.4978,16.5036,20400.0
2010-09-07 13:45:00,28.55,28.57,28.54,28.55,17800.0,16.5094,16.521,16.5036,16.5094,17800.0
2010-09-07 13:50:00,28.56,28.57,28.54,28.57,24000.0,16.5152,16.521,16.5036,16.521,24000.0
2010-09-07 13:55:00,28.58,28.63,28.57,28.63,30400.0,16.5267,16.5557,16.521,16.5557,30400.0
2010-09-07 14:00:00,28.63,28.65,28.62,28.64,25700.0,16.5557,16.5672,16.5499,16.5614,25700.0
2010-09-07 14:05:00,28.64,28.65,28.61,28.61,21900.0,16.5614,16.5672,16.5441,16.5441,21900.0
2010-09-07 14:10:00,28.61,28.64,28.61,28.64,13900.0,16.5441,16.5614,16.5441,16.5614,13900.0
2010-09-07 14:15:00,28.64,28.69,28.64,28.64,30400.0,16.5614,16.5904,16.5614,16.5614,30400.0
2010-09-07 14:20:00,28.64,28.67,28.64,28.66,20900.0,16.5614,16.5788,16.5614,16.573,20900.0
2010-09-07 14:25:00,28.66,28.68,28.62,28.63,18200.0,16.573,16.5846,16.5499,16.5557,18200.0
2010-09-07 14:30:00,28.63,28.65,28.62,28.63,18200.0,16.5557,16.5672,16.5499,16.5557,18200.0
2010-09-07 14:35:00,28.63,28.63,28.57,28.57,32900.0,16.5557,16.5557,16.521,16.521,32900.0
2010-09-07 14:40:00,28.57,28.6,28.56,28.59,20500.0,16.521,16.5383,16.5152,16.5325,20500.0
2010-09-07 14:45:00,28.59,28.61,28.59,28.61,16700.0,16.5325,16.5441,16.5325,16.5441,16700.0
2010-09-07 14:50:00,28.6,28.63,28.58,28.58,21600.0,16.5383,16.5557,16.5267,16.5267,21600.0
2010-09-07 14:55:00,28.58,28.58,28.51,28.54,73200.0,16.5267,16.5267,16.4863,16.5036,73200.0
2010-09-07 15:00:00,28.55,28.6,28.52,28.6,57000.0,16.5094,16.5383,16.492,16.5383,57000.0
2010-09-07 15:05:00,28.59,28.59,28.51,28.53,35400.0,16.5325,16.5325,16.4863,16.4978,35400.0
2010-09-07 15:10:00,28.53,28.55,28.51,28.55,31100.0,16.4978,16.5094,16.4863,16.5094,31100.0
2010-09-07 15:15:00,28.54,28.57,28.53,28.57,32100.0,16.5036,16.521,16.4978,16.521,32100.0
2010-09-07 15:20:00,28.56,28.57,28.52,28.53,57600.0,16.5152,16.521,16.492,16.4978,57600.0
2010-09-07 15:25:00,28.53,28.58,28.49,28.58,55100.0,16.4978,16.5267,16.4747,16.5267,55100.0
2010-09-07 15:30:00,28.58,28.6,28.54,28.58,86700.0,16.5267,16.5383,16.5036,16.5267,86700.0
2010-09-07 15:35:00,28.58,28.63,28.57,28.63,107000.0,16.5267,16.5557,16.521,16.5557,107000.0
2010-09-07 15:40:00,28.63,28.65,28.62,28.65,66600.0,16.5557,16.5672,16.5499,16.5672,66600.0
2010-09-07 15:45:00,28.65,28.72,28.65,28.7,173300.0,16.5672,16.6077,16.5672,16.5961,173300.0
2010-09-07 15:50:00,28.69,28.69,28.63,28.65,167500.0,16.5904,16.5904,16.5557,16.5672,167500.0
2010-09-07 15:55:00,28.64,28.7,28.64,28.66,218400.0,16.5614,16.5961,16.5614,16.573,218400.0
2010-09-08 09:30:00,28.84,28.84,28.47,28.53,44100.0,16.6771,16.6771,16.4631,16.4978,44100.0
2010-09-08 09:35:00,28.57,28.63,28.5,28.52,28100.0,16.521,16.5557,16.4805,16.492,28100.0
2010-09-08 09:40:00,28.51,28.58,28.44,28.48,66600.0,16.4863,16.5267,16.4458,16.4689,66600.0
2010-09-08 09:45:00,28.51,28.53,28.36,28.36,55100.0,16.4863,16.4978,16.3995,16.3995,55100.0
2010-09-08 09:50:00,28.37,28.37,28.27,28.32,54300.0,16.4053,16.4053,16.3475,16.3764,54300.0
2010-09-08 09:55:00,28.32,28.37,28.3,28.33,46400.0,16.3764,16.4053,16.3648,16.3822,46400.0
2010-09-08 10:00:00,28.33,28.47,28.33,28.47,93900.0,16.3822,16.4631,16.3822,16.4631,93900.0
2010-09-08 10:05:00,28.46,28.51,28.41,28.5,82000.0,16.4574,16.4863,16.4284,16.4805,82000.0
2010-09-08 10:10:00,28.5,28.61,28.49,28.55,118500.0,16.4805,16.5441,16.4747,16.5094,118500.0
2010-09-08 10:15:00,28.55,28.63,28.5,28.6,166600.0,16.5094,16.5557,16.4805,16.5383,166600.0
2010-09-08 10:20:00,28.6,28.61,28.5,28.51,208000.0,16.5383,16.5441,16.4805,16.4863,208000.0
2010-09-08 10:25:00,28.5,28.53,28.46,28.47,74700.0,16.4805,16.4978,16.4574,16.4631,74700.0
2010-09-08 10:30:00,28.46,28.56,28.46,28.5,142000.0,16.4574,16.5152,16.4574,16.4805,142000.0
2010-09-08 10:35:00,28.5,28.62,28.5,28.59,79200.0,16.4805,16.5499,16.4805,16.5325,79200.0
2010-09-08 10:40:00,28.58,28.6,28.57,28.6,27800.0,16.5267,16.5383,16.521,16.5383,27800.0
2010-09-08 10:45:00,28.59,28.65,28.59,28.6,19500.0,16.5325,16.5672,16.5325,16.5383,19500.0
2010-09-08 10:50:00,28.6,28.66,28.6,28.66,33700.0,16.5383,16.573,16.5383,16.573,33700.0
2010-09-08 10:55:00,28.66,28.76,28.66,28.7,79100.0,16.573,16.6308,16.573,16.5961,79100.0
2010-09-08 11:00:00,28.7,28.8,28.7,28.8,83200.0,16.5961,16.654,16.5961,16.654,83200.0
2010-09-08 11:05:00,28.8,28.87,28.8,28.82,78300.0,16.654,16.6944,16.654,16.6655,78300.0
2010-09-08 11:10:00,28.83,28.87,28.82,28.86,33200.0,16.6713,16.6944,16.6655,16.6887,33200.0
2010-09-08 11:15:00,28.85,28.91,28.84,28.87,33700.0,16.6829,16.7176,16.6771,16.6944,33700.0
2010-09-08 11:20:00,28.87,28.88,28.85,28.87,16700.0,16.6944,16.7002,16.6829,16.6944,16700.0
2010-09-08 11:25:00,28.87,28.92,28.87,28.92,25100.0,16.6944,16.7234,16.6944,16.7234,25100.0
2010-09-08 11:30:00,28.91,28.95,28.91,28.95,20300.0,16.7176,16.7407,16.7176,16.7407,20300.0
2010-09-08 11:35:00,28.95,28.95,28.86,28.86,51200.0,16.7407,16.7407,16.6887,16.6887,51200.0
2010-09-08 11:40:00,28.85,28.91,28.85,28.86,16800.0,16.6829,16.7176,16.6829,16.6887,16800.0
2010-09-08 11:45:00,28.86,28.95,28.84,28.92,67900.0,16.6887,16.7407,16.6771,16.7234,67900.0
2010-09-08 11:50:00,28.92,28.92,28.86,28.86,18300.0,16.7234,16.7234,16.6887,16.6887,18300.0
2010-09-08 11:55:00,28.86,28.9,28.84,28.87,16000.0,16.6887,16.7118,16.6771,16.6944,16000.0
2010-09-08 12:00:00,28.86,28.88,28.86,28.87,5500.0,16.6887,16.7002,16.6887,16.6944,5500.0
2010-09-08 12:05:00,28.88,28.88,28.81,28.83,14300.0,16.7002,16.7002,16.6597,16.6713,14300.0
2010-09-08 12:10:00,28.83,28.83,28.76,28.76,21600.0,16.6713,16.6713,16.6308,16.6308,21600.0
2010-09-08 12:15:00,28.76,28.79,28.76,28.79,10600.0,16.6308,16.6482,16.6308,16.6482,10600.0
2010-09-08 12:20:00,28.78,28.88,28.78,28.88,12600.0,16.6424,16.7002,16.6424,16.7002,12600.0
2010-09-08 12:25:00,28.88,28.98,28.88,28.98,21800.0,16.7002,16.758,16.7002,16.758,21800.0
2010-09-08 12:30:00,28.98,29.02,28.96,28.99,33900.0,16.758,16.7812,16.7465,16.7638,33900.0
2010-09-08 12:35:00,29.0,29.06,29.0,29.05,20600.0,16.7696,16.8043,16.7696,16.7985,20600.0
2010-09-08 12:40:00,29.05,29.1,29.04,29.09,24400.0,16.7985,16.8274,16.7927,16.8217,24400.0
2010-09-08 12:45:00,29.08,29.1,29.04,29.05,28600.0,16.8159,16.8274,16.7927,16.7985,28600.0
2010-09-08 12:50:00,29.04,29.05,29.01,29.02,14400.0,16.7927,16.7985,16.7754,16.7812,14400.0
2010-09-08 12:55:00,29.01,29.01,28.94,28.95,26400.0,16.7754,16.7754,16.7349,16.7407,26400.0
2010-09-08 13:00:00,28.95,28.98,28.93,28.95,32800.0,16.7407,16.758,16.7291,16.7407,32800.0
2010-09-08 13:05:00,28.95,28.95,28.89,28.9,37000.0,16.7407,16.7407,16.706,16.7118,37000.0
2010-09-08 13:10:00,28.9,28.95,28.87,28.95,62500.0,16.7118,16.7407,16.6944,16.7407,62500.0
2010-09-08 13:15:00,28.95,28.99,28.95,28.99,26100.0,16.7407,16.7638,16.7407,16.7638,26100.0
2010-09-08 13:20:00,28.99,28.99,28.97,28.99,30400.0,16.7638,16.7638,16.7523,16.7638,30400.0
2010-09-08 13:25:00,28.98,28.99,28.93,28.97,21600.0,16.758,16.7638,16.7291,16.7523,21600.0
2010-09-08 13:30:00,28.96,29.0,28.94,28.96,18100.0,16.7465,16.7696,16.7349,16.7465,18100.0
2010-09-08 13:35:00,28.97,28.97,28.87,28.87,21800.0,16.7523,16.7523,16.6944,16.6944,21800.0
2010-09-08 13:40:00,28.87,28.9,28.84,28.87,39000.0,16.6944,16.7118,16.6771,16.6944,39000.0
2010-09-08 13:45:00,28.85,28.86,28.82,28.82,38000.0,16.6829,16.6887,16.6655,16.6655,38000.0
2010-09-08 13:50:00,28.82,28.83,28.76,28.76,47000.0,16.6655,16.6713,16.6308,16.6308,47000.0
2010-09-08 13:55:00,28.77,28.79,28.76,28.78,43100.0,16.6366,16.6482,16.6308,16.6424,43100.0
2010-09-08 14:00:00,28.77,28.79,28.68,28.72,72700.0,16.6366,16.6482,16.5846,16.6077,72700.0
2010-09-08 14:05:00,28.71,28.74,28.69,28.71,36000.0,16.6019,16.6193,16.5904,16.6019,36000.0
2010-09-08 14:10:00,28.72,28.74,28.69,28.74,31300.0,16.6077,16.6193,16.5904,16.6193,31300.0
2010-09-08 14:15:00,28.74,28.76,28.72,28.74,13400.0,16.6193,16.6308,16.6077,16.6193,13400.0
2010-09-08 14:20:00,28.73,28.76,28.72,28.76,18600.0,16.6135,16.6308,16.6077,16.6308,18600.0
2010-09-08 14:25:00,28.75,28.77,28.75,28.75,20100.0,16.625,16.6366,16.625,16.625,20100.0
2010-09-08 14:30:00,28.76,28.78,28.75,28.76,16400.0,16.6308,16.6424,16.625,16.6308,16400.0
2010-09-08 14:35:00,28.76,28.77,28.73,28.74,13600.0,16.6308,16.6366,16.6135,16.6193,13600.0
2010-09-08 14:40:00,28.74,28.8,28.74,28.79,22700.0,16.6193,16.654,16.6193,16.6482,22700.0
2010-09-08 14:45:00,28.78,28.8,28.77,28.79,16200.0,16.6424,16.654,16.6366,16.6482,16200.0
2010-09-08 14:50:00,28.8,28.8,28.74,28.76,34600.0,16.654,16.654,16.6193,16.6308,34600.0
2010-09-08 14:55:00,28.76,28.76,28.72,28.73,14800.0,16.6308,16.6308,16.6077,16.6135,14800.0
2010-09-08 15:00:00,28.72,28.83,28.72,28.81,27600.0,16.6077,16.6713,16.6077,16.6597,27600.0
2010-09-08 15:05:00,28.81,28.84,28.8,28.81,18200.0,16.6597,16.6771,16.654,16.6597,18200.0
2010-09-08 15:10:00,28.8,28.81,28.75,28.75,26100.0,16.654,16.6597,16.625,16.625,26100.0
2010-09-08 15:15:00,28.75,28.8,28.75,28.77,22000.0,16.625,16.654,16.625,16.6366,22000.0
2010-09-08 15:20:00,28.76,28.8,28.71,28.72,40800.0,16.6308,16.654,16.6019,16.6077,40800.0
2010-09-08 15:25:00,28.76,28.76,28.71,28.72,21200.0,16.6308,16.6308,16.6019,16.6077,21200.0
2010-09-08 15:30:00,28.71,28.76,28.7,28.74,30300.0,16.6019,16.6308,16.5961,16.6193,30300.0
2010-09-08 15:35:00,28.74,28.82,28.71,28.79,41800.0,16.6193,16.6655,16.6019,16.6482,41800.0
2010-09-08 15:40:00,28.79,28.8,28.72,28.72,42900.0,16.6482,16.654,16.6077,16.6077,42900.0
2010-09-08 15:45:00,28.72,28.76,28.7,28.7,53700.0,16.6077,16.6308,16.5961,16.5961,53700.0
2010-09-08 15:50:00,28.71,28.76,28.7,28.72,52300.0,16.6019,16.6308,16.5961,16.6077,52300.0
2010-09-08 15:55:00,28.72,28.76,28.7,28.76,95100.0,16.6077,16.6308,16.5961,16.6308,95100.0
2010-09-09 09:30:00,29.19,29.23,28.95,29.11,36800.0,16.8795,16.9026,16.7407,16.8332,36800.0
2010-09-09 09:35:00,29.13,29.2,29.02,29.18,38700.0,16.8448,16.8853,16.7812,16.8737,38700.0
2010-09-09 09:40:00,29.18,29.18,28.98,29.01,38400.0,16.8737,16.8737,16.758,16.7754,38400.0
2010-09-09 09:45:00,29.01,29.02,28.88,28.88,19600.0,16.7754,16.7812,16.7002,16.7002,19600.0
2010-09-09 09:50:00,28.88,29.02,28.88,29.0,33400.0,16.7002,16.7812,16.7002,16.7696,33400.0
2010-09-09 09:55:00,29.0,29.0,28.95,28.99,10000.0,16.7696,16.7696,16.7407,16.7638,10000.0
2010-09-09 10:00:00,28.99,29.0,28.92,28.98,21200.0,16.7638,16.7696,16.7234,16.758,21200.0
2010-09-09 10:05:00,28.97,29.0,28.93,28.96,22600.0,16.7523,16.7696,16.7291,16.7465,22600.0
2010-09-09 10:10:00,28.97,29.01,28.88,28.93,38600.0,16.7523,16.7754,16.7002,16.7291,38600.0
2010-09-09 10:15:00,28.93,28.99,28.88,28.91,25200.0,16.7291,16.7638,16.7002,16.7176,25200.0
2010-09-09 10:20:00,28.91,28.96,28.91,28.93,10000.0,16.7176,16.7465,16.7176,16.7291,10000.0
2010-09-09 10:25:00,28.94,28.99,28.91,28.94,41200.0,16.7349,16.7638,16.7176,16.7349,41200.0
2010-09-09 10:30:00,28.95,28.95,28.83,28.83,14800.0,16.7407,16.7407,16.6713,16.6713,14800.0
2010-09-09 10:35:00,28.84,28.87,28.78,28.85,23900.0,16.6771,16.6944,16.6424,16.6829,23900.0
2010-09-09 10:40:00,28.84,28.85,28.79,28.82,23700.0,16.6771,16.6829,16.6482,16.6655,23700.0
2010-09-09 10:45:00,28.84,28.86,28.83,28.83,17800.0,16.6771,16.6887,16.6713,16.6713,17800.0
2010-09-09 10:50:00,28.83,28.85,28.75,28.75,23900.0,16.6713,16.6829,16.625,16.625,23900.0
2010-09-09 10:55:00,28.74,28.8,28.71,28.71,20800.0,16.6193,16.654,16.6019,16.6019,20800.0
2010-09-09 11:00:00,28.71,28.79,28.7,28.76,35700.0,16.6019,16.6482,16.5961,16.6308,35700.0
2010-09-09 11:05:00,28.77,28.79,28.74,28.77,7200.0,16.6366,16.6482,16.6193,16.6366,7200.0
2010-09-09 11:10:00,28.77,28.87,28.77,28.86,27400.0,16.6366,16.6944,16.6366,16.6887,27400.0
2010-09-09 11:15:00,28.86,28.88,28.84,28.86,19700.0,16.6887,16.7002,16.6771,16.6887,19700.0
2010-09-09 11:20:00,28.84,28.9,28.84,28.9,11900.0,16.6771,16.7118,16.6771,16.7118,11900.0
2010-09-09 11:25:00,28.9,28.93,28.9,28.92,14300.0,16.7118,16.7291,16.7118,16.7234,14300.0
2010-09-09 11:30:00,28.92,28.96,28.85,28.95,34300.0,16.7234,16.7465,16.6829,16.7407,34300.0
2010-09-09 11:35:00,28.95,28.95,28.91,28.93,11800.0,16.7407,16.7407,16.7176,16.7291,11800.0
2010-09-09 11:40:00,28.93,28.98,28.92,28.97,16000.0,16.7291,16.758,16.7234,16.7523,16000.0
2010-09-09 11:45:00,28.97,28.99,28.96,28.98,17000.0,16.7523,16.7638,16.7465,16.758,17000.0
2010-09-09 11:50:00,28.98,28.99,28.95,28.96,20200.0,16.758,16.7638,16.7407,16.7465,20200.0
2010-09-09 11:55:00,28.97,28.98,28.96,28.97,5700.0,16.7523,16.758,16.7465,16.7523,5700.0
2010-09-09 12:00:00,28.98,28.99,28.96,28.96,14000.0,16.758,16.7638,16.7465,16.7465,14000.0
2010-09-09 12:05:00,28.96,28.96,28.91,28.91,10600.0,16.7465,16.7465,16.7176,16.7176,10600.0
2010-09-09 12:10:00,28.92,28.95,28.9,28.95,5900.0,16.7234,16.7407,16.7118,16.7407,5900.0
2010-09-09 12:15:00,28.95,28.97,28.94,28.95,9100.0,16.7407,16.7523,16.7349,16.7407,9100.0
2010-09-09 12:20:00,28.95,28.98,28.95,28.97,7600.0,16.7407,16.758,16.7407,16.7523,7600.0
2010-09-09 12:25:00,28.97,28.97,28.94,28.97,6500.0,16.7523,16.7523,16.7349,16.7523,6500.0
2010-09-09 12:30:00,28.97,29.0,28.96,29.0,8100.0,16.7523,16.7696,16.7465,16.7696,8100.0
2010-09-09 12:35:00,29.0,29.03,28.98,29.02,23100.0,16.7696,16.787,16.758,16.7812,23100.0
2010-09-09 12:40:00,29.02,29.05,29.01,29.04,12400.0,16.7812,16.7985,16.7754,16.7927,12400.0
2010-09-09 12:45:00,29.03,29.03,28.95,28.98,19900.0,16.787,16.787,16.7407,16.758,19900.0
2010-09-09 12:50:00,28.97,29.0,28.92,28.95,34100.0,16.7523,16.7696,16.7234,16.7407,34100.0
2010-09-09 12:55:00,28.95,28.96,28.83,28.83,18500.0,16.7407,16.7465,16.6713,16.6713,18500.0
2010-09-09 13:00:00,28.83,28.87,28.82,28.84,32300.0,16.6713,16.6944,16.6655,16.6771,32300.0
2010-09-09 13:05:00,28.84,28.85,28.77,28.78,14500.0,16.6771,16.6829,16.6366,16.6424,14500.0
2010-09-09 13:10:00,28.77,28.77,28.7,28.7,18400.0,16.6366,16.6366,16.5961,16.5961,18400.0
2010-09-09 13:15:00,28.71,28.79,28.7,28.77,23300.0,16.6019,16.6482,16.5961,16.6366,23300.0
2010-09-09 13:20:00,28.77,28.8,28.77,28.79,6000.0,16.6366,16.654,16.6366,16.6482,6000.0
2010-09-09 13:25:00,28.79,28.79,28.72,28.74,22600.0,16.6482,16.6482,16.6077,16.6193,22600.0
2010-09-09 13:30:00,28.72,28.75,28.68,28.75,17200.0,16.6077,16.625,16.5846,16.625,17200.0
2010-09-09 13:35:00,28.75,28.79,28.74,28.78,20200.0,16.625,16.6482,16.6193,16.6424,20200.0
2010-09-09 13:40:00,28.78,28.78,28.75,28.76,7000.0,16.6424,16.6424,16.625,16.6308,7000.0
2010-09-09 13:45:00,28.76,28.78,28.72,28.77,26900.0,16.6308,16.6424,16.6077,16.6366,26900.0
2010-09-09 13:50:00,28.78,28.79,28.73,28.73,11900.0,16.6424,16.6482,16.6135,16.6135,11900.0
2010-09-09 13:55:00,28.73,28.73,28.64,28.67,23900.0,16.6135,16.6135,16.5614,16.5788,23900.0
2010-09-09 14:00:00,28.68,28.76,28.68,28.76,29300.0,16.5846,16.6308,16.5846,16.6308,29300.0
2010-09-09 14:05:00,28.77,28.77,28.72,28.72,10100.0,16.6366,16.6366,16.6077,16.6077,10100.0
2010-09-09 14:10:00,28.73,28.73,28.67,28.68,27300.0,16.6135,16.6135,16.5788,16.5846,27300.0
2010-09-09 14:15:00,28.68,28.68,28.59,28.63,42400.0,16.5846,16.5846,16.5325,16.5557,42400.0
2010-09-09 14:20:00,28.63,28.64,28.62,28.63,6100.0,16.5557,16.5614,16.5499,16.5557,6100.0
2010-09-09 14:25:00,28.63,28.67,28.6,28.63,15700.0,16.5557,16.5788,16.5383,16.5557,15700.0
2010-09-09 14:30:00,28.63,28.68,28.63,28.66,20100.0,16.5557,16.5846,16.5557,16.573,20100.0
2010-09-09 14:35:00,28.67,28.7,28.67,28.69,53600.0,16.5788,16.5961,16.5788,16.5904,53600.0
2010-09-09 14:40:00,28.69,28.7,28.68,28.69,20400.0,16.5904,16.5961,16.5846,16.5904,20400.0
2010-09-09 14:45:00,28.69,28.74,28.68,28.73,15500.0,16.5904,16.6193,16.5846,16.6135,15500.0
2010-09-09 14:50:00,28.74,28.75,28.72,28.72,13600.0,16.6193,16.625,16.6077,16.6077,13600.0
2010-09-09 14:55:00,28.72,28.77,28.71,28.77,16900.0,16.6077,16.6366,16.6019,16.6366,16900.0
2010-09-09 15:00:00,28.77,28.78,28.75,28.77,13600.0,16.6366,16.6424,16.625,16.6366,13600.0
2010-09-09 15:05:00,28.77,28.79,28.76,28.76,23700.0,16.6366,16.6482,16.6308,16.6308,23700.0
2010-09-09 15:10:00,28.75,28.79,28.75,28.77,29200.0,16.625,16.6482,16.625,16.6366,29200.0
2010-09-09 15:15:00,28.76,28.8,28.76,28.8,16600.0,16.6308,16.654,16.6308,16.654,16600.0
2010-09-09 15:20:00,28.8,28.8,28.77,28.8,28700.0,16.654,16.654,16.6366,16.654,28700.0
2010-09-09 15:25:00,28.81,28.81,28.77,28.79,17200.0,16.6597,16.6597,16.6366,16.6482,17200.0
2010-09-09 15:30:00,28.79,28.8,28.77,28.78,19500.0,16.6482,16.654,16.6366,16.6424,19500.0
2010-09-09 15:35:00,28.78,28.81,28.76,28.81,33100.0,16.6424,16.6597,16.6308,16.6597,33100.0
2010-09-09 15:40:00,28.81,28.87,28.8,28.87,146700.0,16.6597,16.6944,16.654,16.6944,146700.0
2010-09-09 15:45:00,28.86,28.89,28.86,28.87,204700.0,16.6887,16.706,16.6887,16.6944,204700.0
2010-09-09 15:50:00,28.86,28.89,28.84,28.88,286300.0,16.6887,16.706,16.6771,16.7002,286300.0
2010-09-09 15:55:00,28.88,28.94,28.87,28.93,484300.0,16.7002,16.7349,16.6944,16.7291,484300.0
2010-09-10 09:30:00,29.02,29.08,28.6,28.66,34900.0,16.7812,16.8159,16.5383,16.573,34900.0
2010-09-10 09:35:00,28.63,28.77,28.57,28.62,41800.0,16.5557,16.6366,16.521,16.5499,41800.0
2010-09-10 09:40:00,28.61,28.73,28.6,28.63,31300.0,16.5441,16.6135,16.5383,16.5557,31300.0
2010-09-10 09:45:00,28.62,28.82,28.59,28.82,45400.0,16.5499,16.6655,16.5325,16.6655,45400.0
2010-09-10 09:50:00,28.82,29.01,28.81,28.83,102300.0,16.6655,16.7754,16.6597,16.6713,102300.0
2010-09-10 09:55:00,28.83,28.92,28.76,28.79,61800.0,16.6713,16.7234,16.6308,16.6482,61800.0
2010-09-10 10:00:00,28.79,28.79,28.67,28.74,55000.0,16.6482,16.6482,16.5788,16.6193,55000.0
2010-09-10 10:05:00,28.73,28.74,28.66,28.7,37200.0,16.6135,16.6193,16.573,16.5961,37200.0
2010-09-10 10:10:00,28.69,28.71,28.65,28.69,56900.0,16.5904,16.6019,16.5672,16.5904,56900.0
2010-09-10 10:15:00,28.68,28.68,28.62,28.65,24700.0,16.5846,16.5846,16.5499,16.5672,24700.0
2010-09-10 10:20:00,28.64,28.7,28.63,28.69,54400.0,16.5614,16.5961,16.5557,16.5904,54400.0
2010-09-10 10:25:00,28.69,28.7,28.67,28.68,54400.0,16.5904,16.5961,16.5788,16.5846,54400.0
2010-09-10 10:30:00,28.68,28.69,28.63,28.65,55300.0,16.5846,16.5904,16.5557,16.5672,55300.0
2010-09-10 10:35:00,28.64,28.66,28.61,28.63,14100.0,16.5614,16.573,16.5441,16.5557,14100.0
2010-09-10 10:40:00,28.63,28.64,28.54,28.54,41600.0,16.5557,16.5614,16.5036,16.5036,41600.0
2010-09-10 10:45:00,28.54,28.55,28.45,28.47,29100.0,16.5036,16.5094,16.4516,16.4631,29100.0
2010-09-10 10:50:00,28.46,28.48,28.43,28.44,31100.0,16.4574,16.4689,16.44,16.4458,31100.0
2010-09-10 10:55:00,28.44,28.47,28.44,28.46,13800.0,16.4458,16.4631,16.4458,16.4574,13800.0
2010-09-10 11:00:00,28.45,28.47,28.41,28.41,39800.0,16.4516,16.4631,16.4284,16.4284,39800.0
2010-09-10 11:05:00,28.41,28.42,28.31,28.33,23600.0,16.4284,16.4342,16.3706,16.3822,23600.0
2010-09-10 11:10:00,28.33,28.36,28.33,28.34,36800.0,16.3822,16.3995,16.3822,16.388,36800.0
2010-09-10 11:15:00,28.34,28.35,28.28,28.3,29000.0,16.388,16.3937,16.3533,16.3648,29000.0
2010-09-10 11:20:00,28.29,28.29,28.24,28.27,23700.0,16.359,16.359,16.3301,16.3475,23700.0
2010-09-10 11:25:00,28.27,28.33,28.27,28.32,18800.0,16.3475,16.3822,16.3475,16.3764,18800.0
2010-09-10 11:30:00,28.33,28.37,28.32,28.33,36000.0,16.3822,16.4053,16.3764,16.3822,36000.0
2010-09-10 11:35:00,28.33,28.35,28.24,28.26,34700.0,16.3822,16.3937,16.3301,16.3417,34700.0
2010-09-10 11:40:00,28.25,28.25,28.18,28.21,55900.0,16.3359,16.3359,16.2954,16.3128,55900.0
2010-09-10 11:45:00,28.2,28.22,28.15,28.16,52100.0,16.307,16.3186,16.2781,16.2839,52100.0
2010-09-10 11:50:00,28.16,28.16,28.09,28.13,42000.0,16.2839,16.2839,16.2434,16.2665,42000.0
2010-09-10 11:55:00,28.13,28.13,28.06,28.07,30800.0,16.2665,16.2665,16.226,16.2318,30800.0
2010-09-10 12:00:00,28.06,28.07,28.0,28.02,83500.0,16.226,16.2318,16.1914,16.2029,83500.0
2010-09-10 12:05:00,28.02,28.02,27.94,27.98,42400.0,16.2029,16.2029,16.1567,16.1798,42400.0
2010-09-10 12:10:00,27.98,28.05,27.98,28.03,20500.0,16.1798,16.2203,16.1798,16.2087,20500.0
2010-09-10 12:15:00,28.03,28.03,27.96,28.01,17500.0,16.2087,16.2087,16.1682,16.1971,17500.0
2010-09-10 12:20:00,28.0,28.09,28.0,28.08,36500.0,16.1914,16.2434,16.1914,16.2376,36500.0
2010-09-10 12:25:00,28.09,28.13,28.06,28.07,38100.0,16.2434,16.2665,16.226,16.2318,38100.0
2010-09-10 12:30:00,28.07,28.07,28.0,28.06,27500.0,16.2318,16.2318,16.1914,16.226,27500.0
2010-09-10 12:35:00,28.06,28.12,28.06,28.12,21400.0,16.226,16.2607,16.226,16.2607,21400.0
2010-09-10 12:40:00,28.11,28.16,28.09,28.12,51400.0,16.255,16.2839,16.2434,16.2607,51400.0
2010-09-10 12:45:00,28.13,28.17,28.12,28.17,16600.0,16.2665,16.2897,16.2607,16.2897,16600.0
2010-09-10 12:50:00,28.16,28.22,28.15,28.22,24300.0,16.2839,16.3186,16.2781,16.3186,24300.0
2010-09-10 12:55:00,28.22,28.24,28.15,28.16,13400.0,16.3186,16.3301,16.2781,16.2839,13400.0
2010-09-10 13:00:00,28.17,28.17,28.08,28.08,19800.0,16.2897,16.2897,16.2376,16.2376,19800.0
2010-09-10 13:05:00,28.09,28.22,28.08,28.18,48400.0,16.2434,16.3186,16.2376,16.2954,48400.0
2010-09-10 13:10:00,28.19,28.21,28.19,28.2,12600.0,16.3012,16.3128,16.3012,16.307,12600.0
2010-09-10 13:15:00,28.19,28.22,28.17,28.22,15500.0,16.3012,16.3186,16.2897,16.3186,15500.0
2010-09-10 13:20:00,28.22,28.23,28.2,28.2,13900.0,16.3186,16.3244,16.307,16.307,13900.0
2010-09-10 13:25:00,28.21,28.24,28.2,28.23,33600.0,16.3128,16.3301,16.307,16.3244,33600.0
2010-09-10 13:30:00,28.22,28.28,28.19,28.28,43400.0,16.3186,16.3533,16.3012,16.3533,43400.0
2010-09-10 13:35:00,28.27,28.28,28.25,28.27,18500.0,16.3475,16.3533,16.3359,16.3475,18500.0
2010-09-10 13:40:00,28.28,28.31,28.2,28.21,23800.0,16.3533,16.3706,16.307,16.3128,23800.0
2010-09-10 13:45:00,28.21,28.24,28.18,28.23,18200.0,16.3128,16.3301,16.2954,16.3244,18200.0
2010-09-10 13:50:00,28.24,28.27,28.24,28.26,19800.0,16.3301,16.3475,16.3301,16.3417,19800.0
2010-09-10 13:55:00,28.25,28.26,28.23,28.23,16400.0,16.3359,16.3417,16.3244,16.3244,16400.0
2010-09-10 14:00:00,28.24,28.25,28.22,28.25,29900.0,16.3301,16.3359,16.3186,16.3359,29900.0
2010-09-10 14:05:00,28.25,28.34,28.25,28.33,30400.0,16.3359,16.388,16.3359,16.3822,30400.0
2010-09-10 14:10:00,28.33,28.38,28.33,28.35,32000.0,16.3822,16.4111,16.3822,16.3937,32000.0
2010-09-10 14:15:00,28.34,28.39,28.33,28.38,20500.0,16.388,16.4169,16.3822,16.4111,20500.0
2010-09-10 14:20:00,28.37,28.4,28.34,28.37,56300.0,16.4053,16.4227,16.388,16.4053,56300.0
2010-09-10 14:25:00,28.38,28.47,28.38,28.46,31800.0,16.4111,16.4631,16.4111,16.4574,31800.0
2010-09-10 14:30:00,28.46,28.48,28.44,28.44,34400.0,16.4574,16.4689,16.4458,16.4458,34400.0
2010-09-10 14:35:00,28.44,28.45,28.41,28.43,25500.0,16.4458,16.4516,16.4284,16.44,25500.0
2010-09-10 14:40:00,28.43,28.45,28.37,28.43,35300.0,16.44,16.4516,16.4053,16.44,35300.0
2010-09-10 14:45:00,28.44,28.44,28.34,28.34,27700.0,16.4458,16.4458,16.388,16.388,27700.0
2010-09-10 14:50:00,28.33,28.35,28.31,28.35,29400.0,16.3822,16.3937,16.3706,16.3937,29400.0
2010-09-10 14:55:00,28.34,28.38,28.34,28.37,13900.0,16.388,16.4111,16.388,16.4053,13900.0
2010-09-10 15:00:00,28.38,28.39,28.33,28.33,25300.0,16.4111,16.4169,16.3822,16.3822,25300.0
2010-09-10 15:05:00,28.33,28.34,28.31,28.31,42500.0,16.3822,16.388,16.3706,16.3706,42500.0
2010-09-10 15:10:00,28.31,28.36,28.31,28.36,31700.0,16.3706,16.3995,16.3706,16.3995,31700.0
2010-09-10 15:15:00,28.36,28.44,28.36,28.42,36000.0,16.3995,16.4458,16.3995,16.4342,36000.0
2010-09-10 15:20:00,28.42,28.42,28.39,28.41,23800.0,16.4342,16.4342,16.4169,16.4284,23800.0
2010-09-10 15:25:00,28.41,28.48,28.41,28.47,31100.0,16.4284,16.4689,16.4284,16.4631,31100.0
2010-09-10 15:30:00,28.47,28.5,28.46,28.48,25100.0,16.4631,16.4805,16.4574,16.4689,25100.0
2010-09-10 15:35:00,28.48,28.49,28.42,28.42,42300.0,16.4689,16.4747,16.4342,16.4342,42300.0
2010-09-10 15:40:00,28.43,28.44,28.4,28.42,47400.0,16.44,16.4458,16.4227,16.4342,47400.0
2010-09-10 15:45:00,28.42,28.45,28.42,28.43,50100.0,16.4342,16.4516,16.4342,16.44,50100.0
2010-09-10 15:50:00,28.43,28.44,28.4,28.42,85900.0,16.44,16.4458,16.4227,16.4342,85900.0
2010-09-10 15:55:00,28.42,28.46,28.38,28.44,143400.0,16.4342,16.4574,16.4111,16.4458,143400.0
2010-09-13 09:30:00,28.83,29.08,28.83,29.03,62400.0,16.6713,16.8159,16.6713,16.787,62400.0
2010-09-13 09:35:00,29.03,29.21,29.02,29.16,45700.0,16.787,16.8911,16.7812,16.8621,45700.0
2010-09-13 09:40:00,29.18,29.3,29.17,29.28,51600.0,16.8737,16.9431,16.8679,16.9315,51600.0
2010-09-13 09:45:00,29.26,29.3,29.15,29.17,27500.0,16.92,16.9431,16.8564,16.8679,27500.0
2010-09-13 09:50:00,29.18,29.19,29.12,29.17,22000.0,16.8737,16.8795,16.839,16.8679,22000.0
2010-09-13 09:55:00,29.17,29.18,29.08,29.13,23700.0,16.8679,16.8737,16.8159,16.8448,23700.0
2010-09-13 10:00:00,29.14,29.25,29.13,29.24,28100.0,16.8506,16.9142,16.8448,16.9084,28100.0
2010-09-13 10:05:00,29.25,29.38,29.25,29.33,68800.0,16.9142,16.9894,16.9142,16.9604,68800.0
2010-09-13 10:10:00,29.33,29.34,29.3,29.31,17100.0,16.9604,16.9662,16.9431,16.9489,17100.0
2010-09-13 10:15:00,29.3,29.33,29.24,29.25,22000.0,16.9431,16.9604,16.9084,16.9142,22000.0
2010-09-13 10:20:00,29.26,29.29,29.23,29.27,27300.0,16.92,16.9373,16.9026,16.9257,27300.0
2010-09-13 10:25:00,29.27,29.27,29.22,29.25,16600.0,16.9257,16.9257,16.8968,16.9142,16600.0
2010-09-13 10:30:00,29.25,29.34,29.25,29.25,29400.0,16.9142,16.9662,16.9142,16.9142,29400.0
2010-09-13 10:35:00,29.26,29.28,29.24,29.26,22500.0,16.92,16.9315,16.9084,16.92,22500.0
2010-09-13 10:40:00,29.26,29.32,29.25,29.32,13700.0,16.92,16.9547,16.9142,16.9547,13700.0
2010-09-13 10:45:00,29.33,29.36,29.27,29.35,43000.0,16.9604,16.9778,16.9257,16.972,43000.0
2010-09-13 10:50:00,29.36,29.36,29.29,29.31,12700.0,16.9778,16.9778,16.9373,16.9489,12700.0
2010-09-13 10:55:00,29.3,29.34,29.25,29.27,17900.0,16.9431,16.9662,16.9142,16.9257,17900.0
2010-09-13 11:00:00,29.26,29.32,29.25,29.32,13100.0,16.92,16.9547,16.9142,16.9547,13100.0
2010-09-13 11:05:00,29.33,29.34,29.3,29.33,18200.0,16.9604,16.9662,16.9431,16.9604,18200.0
2010-09-13 11:10:00,29.32,29.32,29.29,29.29,10800.0,16.9547,16.9547,16.9373,16.9373,10800.0
2010-09-13 11:15:00,29.3,29.34,29.3,29.34,13200.0,16.9431,16.9662,16.9431,16.9662,13200.0
2010-09-13 11:20:00,29.34,29.36,29.31,29.33,28500.0,16.9662,16.9778,16.9489,16.9604,28500.0
2010-09-13 11:25:00,29.33,29.43,29.33,29.43,27300.0,16.9604,17.0183,16.9604,17.0183,27300.0
2010-09-13 11:30:00,29.43,29.46,29.38,29.44,44900.0,17.0183,17.0356,16.9894,17.0241,44900.0
2010-09-13 11:35:00,29.44,29.5,29.42,29.49,30000.0,17.0241,17.0587,17.0125,17.053,30000.0
2010-09-13 11:40:00,29.49,29.49,29.4,29.4,24600.0,17.053,17.053,17.0009,17.0009,24600.0
2010-09-13 11:45:00,29.4,29.46,29.4,29.42,42300.0,17.0009,17.0356,17.0009,17.0125,42300.0
2010-09-13 11:50:00,29.42,29.43,29.38,29.42,25900.0,17.0125,17.0183,16.9894,17.0125,25900.0
2010-09-13 11:55:00,29.42,29.46,29.41,29.46,23900.0,17.0125,17.0356,17.0067,17.0356,23900.0
2010-09-13 12:00:00,29.46,29.49,29.46,29.48,45100.0,17.0356,17.053,17.0356,17.0472,45100.0
2010-09-13 12:05:00,29.47,29.47,29.42,29.44,18000.0,17.0414,17.0414,17.0125,17.0241,18000.0
2010-09-13 12:10:00,29.43,29.47,29.43,29.45,22300.0,17.0183,17.0414,17.0183,17.0298,22300.0
2010-09-13 12:15:00,29.44,29.44,29.38,29.41,29700.0,17.0241,17.0241,16.9894,17.0067,29700.0
2010-09-13 12:20:00,29.42,29.42,29.33,29.37,35900.0,17.0125,17.0125,16.9604,16.9836,35900.0
2010-09-13 12:25:00,29.38,29.38,29.35,29.37,12900.0,16.9894,16.9894,16.972,16.9836,12900.0
2010-09-13 12:30:00,29.36,29.37,29.32,29.33,31700.0,16.9778,16.9836,16.9547,16.9604,31700.0
2010-09-13 12:35:00,29.33,29.39,29.33,29.35,19700.0,16.9604,16.9951,16.9604,16.972,19700.0
2010-09-13 12:40:00,29.36,29.41,29.35,29.4,122000.0,16.9778,17.0067,16.972,17.0009,122000.0
2010-09-13 12:45:00,29.4,29.4,29.34,29.35,24200.0,17.0009,17.0009,16.9662,16.972,24200.0
2010-09-13 12:50:00,29.35,29.35,29.29,29.29,15800.0,16.972,16.972,16.9373,16.9373,15800.0
2010-09-13 12:55:00,29.29,29.33,29.28,29.3,21800.0,16.9373,16.9604,16.9315,16.9431,21800.0
2010-09-13 13:00:00,29.3,29.37,29.3,29.32,16700.0,16.9431,16.9836,16.9431,16.9547,16700.0
2010-09-13 13:05:00,29.32,29.33,29.3,29.33,7100.0,16.9547,16.9604,16.9431,16.9604,7100.0
2010-09-13 13:10:00,29.33,29.35,29.33,29.33,10200.0,16.9604,16.972,16.9604,16.9604,10200.0
2010-09-13 13:15:00,29.33,29.33,29.3,29.32,10000.0,16.9604,16.9604,16.9431,16.9547,10000.0
2010-09-13 13:20:00,29.33,29.4,29.33,29.4,29400.0,16.9604,17.0009,16.9604,17.0009,29400.0
2010-09-13 13:25:00,29.4,29.43,29.36,29.36,31400.0,17.0009,17.0183,16.9778,16.9778,31400.0
2010-09-13 13:30:00,29.36,29.37,29.32,29.35,25200.0,16.9778,16.9836,16.9547,16.972,25200.0
2010-09-13 13:35:00,29.35,29.38,29.35,29.35,16300.0,16.972,16.9894,16.972,16.972,16300.0
2010-09-13 13:40:00,29.35,29.35,29.33,29.34,12200.0,16.972,16.972,16.9604,16.9662,12200.0
2010-09-13 13:45:00,29.34,29.38,29.34,29.37,17100.0,16.9662,16.9894,16.9662,16.9836,17100.0
2010-09-13 13:50:00,29.37,29.37,29.33,29.34,12000.0,16.9836,16.9836,16.9604,16.9662,12000.0
2010-09-13 13:55:00,29.35,29.36,29.31,29.32,4900.0,16.972,16.9778,16.9489,16.9547,4900.0
2010-09-13 14:00:00,29.32,29.33,29.28,29.31,39200.0,16.9547,16.9604,16.9315,16.9489,39200.0
2010-09-13 14:05:00,29.3,29.31,29.26,29.28,19800.0,16.9431,16.9489,16.92,16.9315,19800.0
2010-09-13 14:10:00,29.27,29.29,29.25,29.28,11900.0,16.9257,16.9373,16.9142,16.9315,11900.0
2010-09-13 14:15:00,29.27,29.34,29.27,29.34,15900.0,16.9257,16.9662,16.9257,16.9662,15900.0
2010-09-13 14:20:00,29.34,29.38,29.32,29.33,21900.0,16.9662,16.9894,16.9547,16.9604,21900.0
2010-09-13 14:25:00,29.34,29.4,29.34,29.39,19500.0,16.9662,17.0009,16.9662,16.9951,19500.0
2010-09-13 14:30:00,29.38,29.4,29.37,29.37,35000.0,16.9894,17.0009,16.9836,16.9836,35000.0
2010-09-13 14:35:00,29.36,29.38,29.34,29.34,9800.0,16.9778,16.9894,16.9662,16.9662,9800.0
2010-09-13 14:40:00,29.34,29.37,29.34,29.35,16100.0,16.9662,16.9836,16.9662,16.972,16100.0
2010-09-13 14:45:00,29.35,29.37,29.33,29.33,25700.0,16.972,16.9836,16.9604,16.9604,25700.0
2010-09-13 14:50:00,29.33,29.33,29.31,29.32,18600.0,16.9604,16.9604,16.9489,16.9547,18600.0
2010-09-13 14:55:00,29.33,29.37,29.32,29.36,16600.0,16.9604,16.9836,16.9547,16.9778,16600.0
2010-09-13 15:00:00,29.36,29.36,29.33,29.34,7900.0,16.9778,16.9778,16.9604,16.9662,7900.0
2010-09-13 15:05:00,29.33,29.33,29.3,29.3,23600.0,16.9604,16.9604,16.9431,16.9431,23600.0
2010-09-13 15:10:00,29.3,29.32,29.28,29.31,14300.0,16.9431,16.9547,16.9315,16.9489,14300.0
2010-09-13 15:15:00,29.3,29.34,29.3,29.34,15600.0,16.9431,16.9662,16.9431,16.9662,15600.0
2010-09-13 15:20:00,29.35,29.36,29.32,29.34,18500.0,16.972,16.9778,16.9547,16.9662,18500.0
2010-09-13 15:25:00,29.35,29.35,29.31,29.34,31300.0,16.972,16.972,16.9489,16.9662,31300.0
2010-09-13 15:30:00,29.34,29.35,29.32,29.33,31200.0,16.9662,16.972,16.9547,16.9604,31200.0
2010-09-13 15:35:00,29.33,29.36,29.32,29.36,64000.0,16.9604,16.9778,16.9547,16.9778,64000.0
2010-09-13 15:40:00,29.35,29.4,29.35,29.4,63500.0,16.972,17.0009,16.972,17.0009,63500.0
2010-09-13 15:45:00,29.4,29.42,29.37,29.38,58800.0,17.0009,17.0125,16.9836,16.9894,58800.0
2010-09-13 15:50:00,29.38,29.38,29.36,29.38,68400.0,16.9894,16.9894,16.9778,16.9894,68400.0
2010-09-13 15:55:00,29.38,29.38,29.29,29.31,186000.0,16.9894,16.9894,16.9373,16.9489,186000.0
2010-09-14 09:30:00,29.14,29.31,29.11,29.17,21900.0,16.8506,16.9489,16.8332,16.8679,21900.0
2010-09-14 09:35:00,29.19,29.2,28.9,29.0,28500.0,16.8795,16.8853,16.7118,16.7696,28500.0
2010-09-14 09:40:00,29.02,29.04,28.96,28.98,23400.0,16.7812,16.7927,16.7465,16.758,23400.0
2010-09-14 09:45:00,28.99,29.06,28.95,29.05,20100.0,16.7638,16.8043,16.7407,16.7985,20100.0
2010-09-14 09:50:00,29.04,29.17,29.03,29.13,24800.0,16.7927,16.8679,16.787,16.8448,24800.0
2010-09-14 09:55:00,29.14,29.28,29.13,29.28,29800.0,16.8506,16.9315,16.8448,16.9315,29800.0
2010-09-14 10:00:00,29.26,29.39,29.21,29.37,57700.0,16.92,16.9951,16.8911,16.9836,57700.0
2010-09-14 10:05:00,29.37,29.48,29.37,29.42,81000.0,16.9836,17.0472,16.9836,17.0125,81000.0
2010-09-14 10:10:00,29.41,29.46,29.4,29.4,20200.0,17.0067,17.0356,17.0009,17.0009,20200.0
2010-09-14 10:15:00,29.4,29.47,29.35,29.47,24100.0,17.0009,17.0414,16.972,17.0414,24100.0
2010-09-14 10:20:00,29.48,29.59,29.48,29.56,45300.0,17.0472,17.1108,17.0472,17.0934,45300.0
2010-09-14 10:25:00,29.55,29.64,29.54,29.64,23500.0,17.0877,17.1397,17.0819,17.1397,23500.0
2010-09-14 10:30:00,29.63,29.74,29.63,29.71,67900.0,17.1339,17.1975,17.1339,17.1802,67900.0
2010-09-14 10:35:00,29.71,29.79,29.69,29.72,37300.0,17.1802,17.2264,17.1686,17.186,37300.0
2010-09-14 10:40:00,29.72,29.78,29.7,29.77,28200.0,17.186,17.2207,17.1744,17.2149,28200.0
2010-09-14 10:45:00,29.78,29.88,29.77,29.86,51300.0,17.2207,17.2785,17.2149,17.2669,51300.0
2010-09-14 10:50:00,29.86,29.88,29.82,29.88,22000.0,17.2669,17.2785,17.2438,17.2785,22000.0
2010-09-14 10:55:00,29.88,29.91,29.83,29.9,57200.0,17.2785,17.2958,17.2496,17.2901,57200.0
2010-09-14 11:00:00,29.89,29.91,29.86,29.89,24600.0,17.2843,17.2958,17.2669,17.2843,24600.0
2010-09-14 11:05:00,29.89,29.93,29.87,29.93,15200.0,17.2843,17.3074,17.2727,17.3074,15200.0
2010-09-14 11:10:00,29.92,29.98,29.86,29.97,67400.0,17.3016,17.3363,17.2669,17.3305,67400.0
2010-09-14 11:15:00,29.96,29.97,29.91,29.92,31400.0,17.3247,17.3305,17.2958,17.3016,31400.0
2010-09-14 11:20:00,29.92,29.92,29.85,29.89,44600.0,17.3016,17.3016,17.2611,17.2843,44600.0
2010-09-14 11:25:00,29.89,29.89,29.83,29.83,21400.0,17.2843,17.2843,17.2496,17.2496,21400.0
2010-09-14 11:30:00,29.83,29.98,29.83,29.95,55200.0,17.2496,17.3363,17.2496,17.319,55200.0
2010-09-14 11:35:00,29.95,29.96,29.93,29.96,15700.0,17.319,17.3247,17.3074,17.3247,15700.0
2010-09-14 11:40:00,29.96,30.04,29.96,30.01,43200.0,17.3247,17.371,17.3247,17.3537,43200.0
2010-09-14 11:45:00,30.01,30.03,29.99,30.0,22900.0,17.3537,17.3652,17.3421,17.3479,22900.0
2010-09-14 11:50:00,30.0,30.04,29.97,29.97,23000.0,17.3479,17.371,17.3305,17.3305,23000.0
2010-09-14 11:55:00,29.97,30.07,29.96,30.06,29800.0,17.3305,17.3884,17.3247,17.3826,29800.0
2010-09-14 12:00:00,30.05,30.08,30.04,30.08,30300.0,17.3768,17.3941,17.371,17.3941,30300.0
2010-09-14 12:05:00,30.08,30.17,30.08,30.12,44900.0,17.3941,17.4462,17.3941,17.4173,44900.0
2010-09-14 12:10:00,30.12,30.13,30.08,30.1,14000.0,17.4173,17.4231,17.3941,17.4057,14000.0
2010-09-14 12:15:00,30.1,30.11,30.07,30.09,26200.0,17.4057,17.4115,17.3884,17.3999,26200.0
2010-09-14 12:20:00,30.1,30.14,30.04,30.14,56900.0,17.4057,17.4288,17.371,17.4288,56900.0
2010-09-14 12:25:00,30.13,30.17,30.1,30.15,58200.0,17.4231,17.4462,17.4057,17.4346,58200.0
2010-09-14 12:30:00,30.15,30.15,30.03,30.05,12300.0,17.4346,17.4346,17.3652,17.3768,12300.0
2010-09-14 12:35:00,30.04,30.05,30.02,30.02,18700.0,17.371,17.3768,17.3594,17.3594,18700.0
2010-09-14 12:40:00,30.02,30.03,30.0,30.02,11100.0,17.3594,17.3652,17.3479,17.3594,11100.0
2010-09-14 12:45:00,30.02,30.03,29.93,29.93,17700.0,17.3594,17.3652,17.3074,17.3074,17700.0
2010-09-14 12:50:00,29.94,30.01,29.87,29.98,42000.0,17.3132,17.3537,17.2727,17.3363,42000.0
2010-09-14 12:55:00,29.98,30.03,29.95,30.02,33800.0,17.3363,17.3652,17.319,17.3594,33800.0
2010-09-14 13:00:00,30.02,30.03,29.99,30.01,16600.0,17.3594,17.3652,17.3421,17.3537,16600.0
2010-09-14 13:05:00,30.02,30.02,29.95,29.95,7200.0,17.3594,17.3594,17.319,17.319,7200.0
2010-09-14 13:10:00,29.96,29.98,29.93,29.93,11900.0,17.3247,17.3363,17.3074,17.3074,11900.0
2010-09-14 13:15:00,29.93,29.93,29.85,29.87,17700.0,17.3074,17.3074,17.2611,17.2727,17700.0
2010-09-14 13:20:00,29.88,29.89,29.84,29.87,19700.0,17.2785,17.2843,17.2554,17.2727,19700.0
2010-09-14 13:25:00,29.87,29.88,29.8,29.87,22800.0,17.2727,17.2785,17.2322,17.2727,22800.0
2010-09-14 13:30:00,29.87,29.89,29.81,29.81,18000.0,17.2727,17.2843,17.238,17.238,18000.0
2010-09-14 13:35:00,29.82,29.86,29.79,29.8,14200.0,17.2438,17.2669,17.2264,17.2322,14200.0
2010-09-14 13:40:00,29.8,29.82,29.75,29.75,19300.0,17.2322,17.2438,17.2033,17.2033,19300.0
2010-09-14 13:45:00,29.73,29.74,29.65,29.7,29300.0,17.1917,17.1975,17.1455,17.1744,29300.0
2010-09-14 13:50:00,29.71,29.77,29.71,29.74,10300.0,17.1802,17.2149,17.1802,17.1975,10300.0
2010-09-14 13:55:00,29.75,29.82,29.75,29.81,29100.0,17.2033,17.2438,17.2033,17.238,29100.0
2010-09-14 14:00:00,29.8,29.8,29.77,29.78,8700.0,17.2322,17.2322,17.2149,17.2207,8700.0
2010-09-14 14:05:00,29.77,29.8,29.75,29.77,7400.0,17.2149,17.2322,17.2033,17.2149,7400.0
2010-09-14 14:10:00,29.78,29.83,29.75,29.83,18300.0,17.2207,17.2496,17.2033,17.2496,18300.0
2010-09-14 14:15:00,29.83,29.85,29.82,29.85,11400.0,17.2496,17.2611,17.2438,17.2611,11400.0
2010-09-14 14:20:00,29.85,29.88,29.83,29.88,18000.0,17.2611,17.2785,17.2496,17.2785,18000.0
2010-09-14 14:25:00,29.88,29.88,29.82,29.82,19800.0,17.2785,17.2785,17.2438,17.2438,19800.0
2010-09-14 14:30:00,29.83,29.84,29.81,29.81,6200.0,17.2496,17.2554,17.238,17.238,6200.0
2010-09-14 14:35:00,29.81,29.93,29.8,29.93,26700.0,17.238,17.3074,17.2322,17.3074,26700.0
2010-09-14 14:40:00,29.94,29.96,29.93,29.94,12500.0,17.3132,17.3247,17.3074,17.3132,12500.0
2010-09-14 14:45:00,29.94,29.94,29.9,29.9,9200.0,17.3132,17.3132,17.2901,17.2901,9200.0
2010-09-14 14:50:00,29.9,29.95,29.9,29.94,12200.0,17.2901,17.319,17.2901,17.3132,12200.0
2010-09-14 14:55:00,29.95,29.98,29.93,29.94,10200.0,17.319,17.3363,17.3074,17.3132,10200.0
2010-09-14 15:00:00,29.95,29.97,29.94,29.94,11900.0,17.319,17.3305,17.3132,17.3132,11900.0
2010-09-14 15:05:00,29.93,29.93,29.91,29.93,18000.0,17.3074,17.3074,17.2958,17.3074,18000.0
2010-09-14 15:10:00,29.93,29.95,29.93,29.94,15600.0,17.3074,17.319,17.3074,17.3132,15600.0
2010-09-14 15:15:00,29.93,29.93,29.89,29.89,17500.0,17.3074,17.3074,17.2843,17.2843,17500.0
2010-09-14 15:20:00,29.89,29.99,29.89,29.98,29200.0,17.2843,17.3421,17.2843,17.3363,29200.0
2010-09-14 15:25:00,29.99,30.0,29.93,29.95,31200.0,17.3421,17.3479,17.3074,17.319,31200.0
2010-09-14 15:30:00,29.95,29.99,29.95,29.98,30600.0,17.319,17.3421,17.319,17.3363,30600.0
2010-09-14 15:35:00,29.99,30.02,29.96,29.97,40600.0,17.3421,17.3594,17.3247,17.3305,40600.0
2010-09-14 15:40:00,29.97,29.98,29.88,29.9,64500.0,17.3305,17.3363,17.2785,17.2901,64500.0
2010-09-14 15:45:00,29.9,29.93,29.86,29.9,56700.0,17.2901,17.3074,17.2669,17.2901,56700.0
2010-09-14 15:50:00,29.89,29.9,29.82,29.84,77800.0,17.2843,17.2901,17.2438,17.2554,77800.0
2010-09-14 15:55:00,29.84,29.85,29.82,29.83,144300.0,17.2554,17.2611,17.2438,17.2496,144300.0
2010-09-15 09:30:00,29.59,29.77,29.49,29.52,53400.0,17.1108,17.2149,17.053,17.0703,53400.0
2010-09-15 09:35:00,29.51,29.63,29.4,29.42,52000.0,17.0645,17.1339,17.0009,17.0125,52000.0
2010-09-15 09:40:00,29.37,29.45,29.34,29.45,21400.0,16.9836,17.0298,16.9662,17.0298,21400.0
2010-09-15 09:45:00,29.45,29.57,29.34,29.56,24400.0,17.0298,17.0992,16.9662,17.0934,24400.0
2010-09-15 09:50:00,29.57,29.65,29.55,29.57,19100.0,17.0992,17.1455,17.0877,17.0992,19100.0
2010-09-15 09:55:00,29.57,29.58,29.51,29.58,12400.0,17.0992,17.105,17.0645,17.105,12400.0
2010-09-15 10:00:00,29.59,29.64,29.55,29.58,16500.0,17.1108,17.1397,17.0877,17.105,16500.0
2010-09-15 10:05:00,29.6,29.65,29.6,29.65,13300.0,17.1166,17.1455,17.1166,17.1455,13300.0
2010-09-15 10:10:00,29.65,29.65,29.58,29.63,23500.0,17.1455,17.1455,17.105,17.1339,23500.0
2010-09-15 10:15:00,29.64,29.72,29.63,29.68,32200.0,17.1397,17.186,17.1339,17.1628,32200.0
2010-09-15 10:20:00,29.68,29.69,29.6,29.63,16000.0,17.1628,17.1686,17.1166,17.1339,16000.0
2010-09-15 10:25:00,29.64,29.64,29.59,29.59,10800.0,17.1397,17.1397,17.1108,17.1108,10800.0
2010-09-15 10:30:00,29.6,29.64,29.57,29.58,13400.0,17.1166,17.1397,17.0992,17.105,13400.0
2010-09-15 10:35:00,29.58,29.59,29.5,29.53,26400.0,17.105,17.1108,17.0587,17.0761,26400.0
2010-09-15 10:40:00,29.53,29.64,29.49,29.63,16500.0,17.0761,17.1397,17.053,17.1339,16500.0
2010-09-15 10:45:00,29.64,29.64,29.56,29.56,15300.0,17.1397,17.1397,17.0934,17.0934,15300.0
2010-09-15 10:50:00,29.56,29.57,29.5,29.55,8300.0,17.0934,17.0992,17.0587,17.0877,8300.0
2010-09-15 10:55:00,29.54,29.59,29.5,29.59,20500.0,17.0819,17.1108,17.0587,17.1108,20500.0
2010-09-15 11:00:00,29.59,29.59,29.52,29.52,20400.0,17.1108,17.1108,17.0703,17.0703,20400.0
2010-09-15 11:05:00,29.53,29.53,29.4,29.4,16100.0,17.0761,17.0761,17.0009,17.0009,16100.0
2010-09-15 11:10:00,29.42,29.45,29.4,29.45,12900.0,17.0125,17.0298,17.0009,17.0298,12900.0
2010-09-15 11:15:00,29.45,29.46,29.42,29.45,10200.0,17.0298,17.0356,17.0125,17.0298,10200.0
2010-09-15 11:20:00,29.45,29.54,29.44,29.51,8900.0,17.0298,17.0819,17.0241,17.0645,8900.0
2010-09-15 11:25:00,29.51,29.51,29.44,29.48,30700.0,17.0645,17.0645,17.0241,17.0472,30700.0
2010-09-15 11:30:00,29.47,29.53,29.47,29.53,15100.0,17.0414,17.0761,17.0414,17.0761,15100.0
2010-09-15 11:35:00,29.54,29.6,29.54,29.56,9900.0,17.0819,17.1166,17.0819,17.0934,9900.0
2010-09-15 11:40:00,29.57,29.62,29.57,29.62,4400.0,17.0992,17.1281,17.0992,17.1281,4400.0
2010-09-15 11:45:00,29.61,29.62,29.6,29.62,5000.0,17.1224,17.1281,17.1166,17.1281,5000.0
2010-09-15 11:50:00,29.62,29.68,29.6,29.68,8200.0,17.1281,17.1628,17.1166,17.1628,8200.0
2010-09-15 11:55:00,29.68,29.69,29.66,29.66,7000.0,17.1628,17.1686,17.1513,17.1513,7000.0
2010-09-15 12:00:00,29.67,29.76,29.67,29.75,14000.0,17.1571,17.2091,17.1571,17.2033,14000.0
2010-09-15 12:05:00,29.75,29.78,29.75,29.76,9500.0,17.2033,17.2207,17.2033,17.2091,9500.0
2010-09-15 12:10:00,29.75,29.77,29.75,29.75,4500.0,17.2033,17.2149,17.2033,17.2033,4500.0
2010-09-15 12:15:00,29.75,29.76,29.72,29.76,19700.0,17.2033,17.2091,17.186,17.2091,19700.0
2010-09-15 12:20:00,29.76,29.77,29.75,29.77,6300.0,17.2091,17.2149,17.2033,17.2149,6300.0
2010-09-15 12:25:00,29.78,29.8,29.76,29.78,5700.0,17.2207,17.2322,17.2091,17.2207,5700.0
2010-09-15 12:30:00,29.77,29.81,29.77,29.78,11400.0,17.2149,17.238,17.2149,17.2207,11400.0
2010-09-15 12:35:00,29.78,29.79,29.78,29.79,3400.0,17.2207,17.2264,17.2207,17.2264,3400.0
2010-09-15 12:40:00,29.79,29.79,29.75,29.76,9500.0,17.2264,17.2264,17.2033,17.2091,9500.0
2010-09-15 12:45:00,29.76,29.79,29.74,29.79,10500.0,17.2091,17.2264,17.1975,17.2264,10500.0
2010-09-15 12:50:00,29.79,29.8,29.78,29.79,4500.0,17.2264,17.2322,17.2207,17.2264,4500.0
2010-09-15 12:55:00,29.8,29.83,29.8,29.81,6700.0,17.2322,17.2496,17.2322,17.238,6700.0
2010-09-15 13:00:00,29.81,29.84,29.81,29.83,8300.0,17.238,17.2554,17.238,17.2496,8300.0
2010-09-15 13:05:00,29.83,29.85,29.79,29.84,21900.0,17.2496,17.2611,17.2264,17.2554,21900.0
2010-09-15 13:10:00,29.84,29.84,29.78,29.79,17600.0,17.2554,17.2554,17.2207,17.2264,17600.0
2010-09-15 13:15:00,29.79,29.86,29.78,29.86,10100.0,17.2264,17.2669,17.2207,17.2669,10100.0
2010-09-15 13:20:00,29.86,29.87,29.83,29.84,10200.0,17.2669,17.2727,17.2496,17.2554,10200.0
2010-09-15 13:25:00,29.84,29.88,29.84,29.84,27200.0,17.2554,17.2785,17.2554,17.2554,27200.0
2010-09-15 13:30:00,29.84,29.88,29.81,29.87,32300.0,17.2554,17.2785,17.238,17.2727,32300.0
2010-09-15 13:35:00,29.87,29.9,29.84,29.85,13600.0,17.2727,17.2901,17.2554,17.2611,13600.0
2010-09-15 13:40:00,29.84,29.89,29.84,29.88,14400.0,17.2554,17.2843,17.2554,17.2785,14400.0
2010-09-15 13:45:00,29.88,29.9,29.82,29.83,18200.0,17.2785,17.2901,17.2438,17.2496,18200.0
2010-09-15 13:50:00,29.82,29.89,29.81,29.89,20500.0,17.2438,17.2843,17.238,17.2843,20500.0
2010-09-15 13:55:00,29.88,29.96,29.88,29.94,18700.0,17.2785,17.3247,17.2785,17.3132,18700.0
2010-09-15 14:00:00,29.94,29.98,29.93,29.96,24000.0,17.3132,17.3363,17.3074,17.3247,24000.0
2010-09-15 14:05:00,29.96,29.98,29.94,29.95,19900.0,17.3247,17.3363,17.3132,17.319,19900.0
2010-09-15 14:10:00,29.95,29.97,29.94,29.94,10700.0,17.319,17.3305,17.3132,17.3132,10700.0
2010-09-15 14:15:00,29.94,29.94,29.87,29.87,16100.0,17.3132,17.3132,17.2727,17.2727,16100.0
2010-09-15 14:20:00,29.88,29.91,29.86,29.91,19500.0,17.2785,17.2958,17.2669,17.2958,19500.0
2010-09-15 14:25:00,29.91,29.93,29.87,29.89,12000.0,17.2958,17.3074,17.2727,17.2843,12000.0
2010-09-15 14:30:00,29.88,29.9,29.83,29.84,19700.0,17.2785,17.2901,17.2496,17.2554,19700.0
2010-09-15 14:35:00,29.85,29.87,29.83,29.87,9500.0,17.2611,17.2727,17.2496,17.2727,9500.0
2010-09-15 14:40:00,29.87,29.88,29.84,29.87,11800.0,17.2727,17.2785,17.2554,17.2727,11800.0
2010-09-15 14:45:00,29.88,29.89,29.86,29.88,8300.0,17.2785,17.2843,17.2669,17.2785,8300.0
2010-09-15 14:50:00,29.88,29.94,29.85,29.94,18500.0,17.2785,17.3132,17.2611,17.3132,18500.0
2010-09-15 14:55:00,29.93,29.99,29.93,29.95,27500.0,17.3074,17.3421,17.3074,17.319,27500.0
2010-09-15 15:00:00,29.94,29.96,29.92,29.94,23900.0,17.3132,17.3247,17.3016,17.3132,23900.0
2010-09-15 15:05:00,29.95,29.95,29.91,29.94,11000.0,17.319,17.319,17.2958,17.3132,11000.0
2010-09-15 15:10:00,29.94,29.96,29.92,29.94,13900.0,17.3132,17.3247,17.3016,17.3132,13900.0
2010-09-15 15:15:00,29.94,29.99,29.93,29.98,16900.0,17.3132,17.3421,17.3074,17.3363,16900.0
2010-09-15 15:20:00,29.98,30.0,29.94,30.0,16700.0,17.3363,17.3479,17.3132,17.3479,16700.0
2010-09-15 15:25:00,30.0,30.08,29.99,30.05,47800.0,17.3479,17.3941,17.3421,17.3768,47800.0
2010-09-15 15:30:00,30.06,30.09,30.05,30.06,21500.0,17.3826,17.3999,17.3768,17.3826,21500.0
2010-09-15 15:35:00,30.05,30.07,30.03,30.03,30500.0,17.3768,17.3884,17.3652,17.3652,30500.0
2010-09-15 15:40:00,30.03,30.03,29.98,29.99,49700.0,17.3652,17.3652,17.3363,17.3421,49700.0
2010-09-15 15:45:00,29.99,30.02,29.96,30.02,56700.0,17.3421,17.3594,17.3247,17.3594,56700.0
2010-09-15 15:50:00,30.02,30.03,29.99,30.0,49200.0,17.3594,17.3652,17.3421,17.3479,49200.0
2010-09-15 15:55:00,30.0,30.02,29.99,30.01,110000.0,17.3479,17.3594,17.3421,17.3537,110000.0
2010-09-16 09:30:00,29.82,30.1,29.82,30.1,43100.0,17.2438,17.4057,17.2438,17.4057,43100.0
2010-09-16 09:35:00,30.1,30.19,29.98,30.1,39000.0,17.4057,17.4577,17.3363,17.4057,39000.0
2010-09-16 09:40:00,30.11,30.12,29.94,30.11,58500.0,17.4115,17.4173,17.3132,17.4115,58500.0
2010-09-16 09:45:00,30.08,30.14,29.97,30.1,36700.0,17.3941,17.4288,17.3305,17.4057,36700.0
2010-09-16 09:50:00,30.11,30.25,30.07,30.22,38600.0,17.4115,17.4924,17.3884,17.4751,38600.0
2010-09-16 09:55:00,30.2,30.21,30.11,30.13,15600.0,17.4635,17.4693,17.4115,17.4231,15600.0
2010-09-16 10:00:00,30.11,30.29,29.97,30.24,100700.0,17.4115,17.5156,17.3305,17.4867,100700.0
2010-09-16 10:05:00,30.25,30.27,30.08,30.1,57200.0,17.4924,17.504,17.3941,17.4057,57200.0
2010-09-16 10:10:00,30.1,30.18,30.05,30.1,42100.0,17.4057,17.452,17.3768,17.4057,42100.0
2010-09-16 10:15:00,30.11,30.13,30.03,30.08,50400.0,17.4115,17.4231,17.3652,17.3941,50400.0
2010-09-16 10:20:00,30.1,30.18,30.05,30.11,33000.0,17.4057,17.452,17.3768,17.4115,33000.0
2010-09-16 10:25:00,30.12,30.21,30.05,30.08,33700.0,17.4173,17.4693,17.3768,17.3941,33700.0
2010-09-16 10:30:00,30.08,30.1,29.93,29.94,62100.0,17.3941,17.4057,17.3074,17.3132,62100.0
2010-09-16 10:35:00,29.95,30.03,29.93,29.95,31100.0,17.319,17.3652,17.3074,17.319,31100.0
2010-09-16 10:40:00,29.96,30.11,29.94,30.1,65700.0,17.3247,17.4115,17.3132,17.4057,65700.0
2010-09-16 10:45:00,30.09,30.14,30.09,30.13,22300.0,17.3999,17.4288,17.3999,17.4231,22300.0
2010-09-16 10:50:00,30.14,30.14,30.02,30.09,38100.0,17.4288,17.4288,17.3594,17.3999,38100.0
2010-09-16 10:55:00,30.1,30.17,30.06,30.06,30400.0,17.4057,17.4462,17.3826,17.3826,30400.0
2010-09-16 11:00:00,30.06,30.09,30.03,30.09,12100.0,17.3826,17.3999,17.3652,17.3999,12100.0
2010-09-16 11:05:00,30.09,30.13,30.08,30.11,15100.0,17.3999,17.4231,17.3941,17.4115,15100.0
2010-09-16 11:10:00,30.11,30.11,30.05,30.07,15100.0,17.4115,17.4115,17.3768,17.3884,15100.0
2010-09-16 11:15:00,30.08,30.15,30.06,30.12,16500.0,17.3941,17.4346,17.3826,17.4173,16500.0
2010-09-16 11:20:00,30.12,30.14,30.04,30.08,15200.0,17.4173,17.4288,17.371,17.3941,15200.0
2010-09-16 11:25:00,30.07,30.07,29.97,30.02,38000.0,17.3884,17.3884,17.3305,17.3594,38000.0
2010-09-16 11:30:00,30.02,30.02,29.98,30.01,14900.0,17.3594,17.3594,17.3363,17.3537,14900.0
2010-09-16 11:35:00,30.01,30.03,29.96,29.97,29600.0,17.3537,17.3652,17.3247,17.3305,29600.0
2010-09-16 11:40:00,29.97,29.98,29.89,29.92,42800.0,17.3305,17.3363,17.2843,17.3016,42800.0
2010-09-16 11:45:00,29.92,29.97,29.92,29.95,32000.0,17.3016,17.3305,17.3016,17.319,32000.0
2010-09-16 11:50:00,29.95,29.95,29.9,29.93,19700.0,17.319,17.319,17.2901,17.3074,19700.0
2010-09-16 11:55:00,29.93,29.96,29.93,29.93,28500.0,17.3074,17.3247,17.3074,17.3074,28500.0
2010-09-16 12:00:00,29.93,29.96,29.9,29.94,24900.0,17.3074,17.3247,17.2901,17.3132,24900.0
2010-09-16 12:05:00,29.94,29.95,29.92,29.92,12400.0,17.3132,17.319,17.3016,17.3016,12400.0
2010-09-16 12:10:00,29.93,29.93,29.89,29.9,18000.0,17.3074,17.3074,17.2843,17.2901,18000.0
2010-09-16 12:15:00,29.89,29.94,29.88,29.94,17200.0,17.2843,17.3132,17.2785,17.3132,17200.0
2010-09-16 12:20:00,29.94,29.94,29.91,29.92,11800.0,17.3132,17.3132,17.2958,17.3016,11800.0
2010-09-16 12:25:00,29.93,30.01,29.93,29.99,17500.0,17.3074,17.3537,17.3074,17.3421,17500.0
2010-09-16 12:30:00,29.99,30.03,29.99,30.02,19000.0,17.3421,17.3652,17.3421,17.3594,19000.0
2010-09-16 12:35:00,30.02,30.02,30.0,30.02,8800.0,17.3594,17.3594,17.3479,17.3594,8800.0
2010-09-16 12:40:00,30.02,30.09,30.02,30.07,14800.0,17.3594,17.3999,17.3594,17.3884,14800.0
2010-09-16 12:45:00,30.08,30.09,30.08,30.09,15900.0,17.3941,17.3999,17.3941,17.3999,15900.0
2010-09-16 12:50:00,30.09,30.12,30.09,30.12,12200.0,17.3999,17.4173,17.3999,17.4173,12200.0
2010-09-16 12:55:00,30.11,30.18,30.11,30.18,32000.0,17.4115,17.452,17.4115,17.452,32000.0
2010-09-16 13:00:00,30.18,30.18,30.12,30.14,20100.0,17.452,17.452,17.4173,17.4288,20100.0
2010-09-16 13:05:00,30.14,30.14,30.05,30.1,33200.0,17.4288,17.4288,17.3768,17.4057,33200.0
2010-09-16 13:10:00,30.09,30.09,30.05,30.07,20100.0,17.3999,17.3999,17.3768,17.3884,20100.0
2010-09-16 13:15:00,30.08,30.13,30.07,30.13,83900.0,17.3941,17.4231,17.3884,17.4231,83900.0
2010-09-16 13:20:00,30.13,30.16,30.12,30.15,26200.0,17.4231,17.4404,17.4173,17.4346,26200.0
2010-09-16 13:25:00,30.15,30.2,30.15,30.18,27700.0,17.4346,17.4635,17.4346,17.452,27700.0
2010-09-16 13:30:00,30.18,30.21,30.16,30.2,47200.0,17.452,17.4693,17.4404,17.4635,47200.0
2010-09-16 13:35:00,30.2,30.26,30.19,30.25,98300.0,17.4635,17.4982,17.4577,17.4924,98300.0
2010-09-16 13:40:00,30.25,30.31,30.15,30.3,62400.0,17.4924,17.5271,17.4346,17.5214,62400.0
2010-09-16 13:45:00,30.3,30.33,30.29,30.33,50600.0,17.5214,17.5387,17.5156,17.5387,50600.0
2010-09-16 13:50:00,30.32,30.33,30.3,30.3,26600.0,17.5329,17.5387,17.5214,17.5214,26600.0
2010-09-16 13:55:00,30.3,30.33,30.27,30.33,44800.0,17.5214,17.5387,17.504,17.5387,44800.0
2010-09-16 14:00:00,30.32,30.4,30.31,30.36,106500.0,17.5329,17.5792,17.5271,17.5561,106500.0
2010-09-16 14:05:00,30.36,30.41,30.33,30.4,57800.0,17.5561,17.585,17.5387,17.5792,57800.0
2010-09-16 14:10:00,30.4,30.47,30.4,30.47,53200.0,17.5792,17.6197,17.5792,17.6197,53200.0
2010-09-16 14:15:00,30.47,30.56,30.46,30.55,114500.0,17.6197,17.6717,17.6139,17.6659,114500.0
2010-09-16 14:20:00,30.54,30.63,30.54,30.63,92000.0,17.6601,17.7122,17.6601,17.7122,92000.0
2010-09-16 14:25:00,30.63,30.74,30.62,30.74,172500.0,17.7122,17.7758,17.7064,17.7758,172500.0
2010-09-16 14:30:00,30.73,30.8,30.7,30.78,145200.0,17.77,17.8105,17.7527,17.7989,145200.0
2010-09-16 14:35:00,30.78,30.84,30.77,30.81,63900.0,17.7989,17.8336,17.7931,17.8163,63900.0
2010-09-16 14:40:00,30.81,30.84,30.71,30.72,69000.0,17.8163,17.8336,17.7584,17.7642,69000.0
2010-09-16 14:45:00,30.72,30.76,30.65,30.65,61200.0,17.7642,17.7874,17.7237,17.7237,61200.0
2010-09-16 14:50:00,30.65,30.66,30.59,30.63,61900.0,17.7237,17.7295,17.6891,17.7122,61900.0
2010-09-16 14:55:00,30.63,30.69,30.63,30.65,39000.0,17.7122,17.7469,17.7122,17.7237,39000.0
2010-09-16 15:00:00,30.65,30.74,30.65,30.73,71700.0,17.7237,17.7758,17.7237,17.77,71700.0
2010-09-16 15:05:00,30.73,30.81,30.72,30.8,130700.0,17.77,17.8163,17.7642,17.8105,130700.0
2010-09-16 15:10:00,30.81,30.93,30.8,30.9,194700.0,17.8163,17.8857,17.8105,17.8683,194700.0
2010-09-16 15:15:00,30.91,31.11,30.9,31.07,241400.0,17.8741,17.9897,17.8683,17.9666,241400.0
2010-09-16 15:20:00,31.06,31.07,30.96,31.01,111300.0,17.9608,17.9666,17.903,17.9319,111300.0
2010-09-16 15:25:00,31.0,31.11,31.0,31.03,124700.0,17.9261,17.9897,17.9261,17.9435,124700.0
2010-09-16 15:30:00,31.03,31.21,31.02,31.12,350900.0,17.9435,18.0476,17.9377,17.9955,350900.0
2010-09-16 15:35:00,31.13,31.18,31.11,31.16,252200.0,18.0013,18.0302,17.9897,18.0187,252200.0
2010-09-16 15:40:00,31.16,31.16,31.08,31.1,99200.0,18.0187,18.0187,17.9724,17.984,99200.0
2010-09-16 15:45:00,31.11,31.21,31.06,31.11,244900.0,17.9897,18.0476,17.9608,17.9897,244900.0
2010-09-16 15:50:00,31.11,31.11,31.05,31.06,314800.0,17.9897,17.9897,17.9551,17.9608,314800.0
2010-09-16 15:55:00,31.06,31.1,31.05,31.06,226400.0,17.9608,17.984,17.9551,17.9608,226400.0
2010-09-17 09:30:00,31.19,31.35,31.1,31.14,483000.0,18.036,18.1285,17.984,18.0071,483000.0
2010-09-17 09:35:00,31.14,31.31,31.13,31.24,68300.0,18.0071,18.1054,18.0013,18.0649,68300.0
2010-09-17 09:40:00,31.19,31.21,31.05,31.07,45600.0,18.036,18.0476,17.9551,17.9666,45600.0
2010-09-17 09:45:00,31.04,31.1,30.99,31.07,90200.0,17.9493,17.984,17.9204,17.9666,90200.0
2010-09-17 09:50:00,31.06,31.07,30.95,30.96,51700.0,17.9608,17.9666,17.8972,17.903,51700.0
2010-09-17 09:55:00,30.96,31.0,30.78,30.87,98600.0,17.903,17.9261,17.7989,17.851,98600.0
2010-09-17 10:00:00,30.86,30.9,30.81,30.85,54000.0,17.8452,17.8683,17.8163,17.8394,54000.0
2010-09-17 10:05:00,30.87,31.0,30.87,30.99,52000.0,17.851,17.9261,17.851,17.9204,52000.0
2010-09-17 10:10:00,30.99,31.02,30.87,31.0,43600.0,17.9204,17.9377,17.851,17.9261,43600.0
2010-09-17 10:15:00,30.99,31.0,30.83,30.9,49600.0,17.9204,17.9261,17.8278,17.8683,49600.0
2010-09-17 10:20:00,30.9,30.95,30.87,30.89,30900.0,17.8683,17.8972,17.851,17.8625,30900.0
2010-09-17 10:25:00,30.89,30.99,30.89,30.96,25600.0,17.8625,17.9204,17.8625,17.903,25600.0
2010-09-17 10:30:00,30.96,31.0,30.9,30.99,30400.0,17.903,17.9261,17.8683,17.9204,30400.0
2010-09-17 10:35:00,30.98,31.05,30.94,30.97,62100.0,17.9146,17.9551,17.8914,17.9088,62100.0
2010-09-17 10:40:00,30.96,31.02,30.91,31.01,33000.0,17.903,17.9377,17.8741,17.9319,33000.0
2010-09-17 10:45:00,31.01,31.02,30.97,31.01,43300.0,17.9319,17.9377,17.9088,17.9319,43300.0
2010-09-17 10:50:00,31.0,31.03,30.97,31.01,19900.0,17.9261,17.9435,17.9088,17.9319,19900.0
2010-09-17 10:55:00,31.02,31.03,30.99,31.01,24600.0,17.9377,17.9435,17.9204,17.9319,24600.0
2010-09-17 11:00:00,31.01,31.04,31.0,31.02,48800.0,17.9319,17.9493,17.9261,17.9377,48800.0
2010-09-17 11:05:00,31.02,31.04,30.98,31.0,37500.0,17.9377,17.9493,17.9146,17.9261,37500.0
2010-09-17 11:10:00,31.01,31.15,30.97,31.09,111100.0,17.9319,18.0129,17.9088,17.9782,111100.0
2010-09-17 11:15:00,31.09,31.09,30.95,30.97,54300.0,17.9782,17.9782,17.8972,17.9088,54300.0
2010-09-17 11:20:00,30.97,31.01,30.96,30.97,26300.0,17.9088,17.9319,17.903,17.9088,26300.0
2010-09-17 11:25:00,30.96,30.97,30.86,30.89,53000.0,17.903,17.9088,17.8452,17.8625,53000.0
2010-09-17 11:30:00,30.89,30.95,30.87,30.94,20900.0,17.8625,17.8972,17.851,17.8914,20900.0
2010-09-17 11:35:00,30.95,30.95,30.87,30.95,28700.0,17.8972,17.8972,17.851,17.8972,28700.0
2010-09-17 11:40:00,30.94,30.98,30.87,30.87,45700.0,17.8914,17.9146,17.851,17.851,45700.0
2010-09-17 11:45:00,30.87,30.87,30.79,30.79,35400.0,17.851,17.851,17.8047,17.8047,35400.0
2010-09-17 11:50:00,30.79,30.88,30.77,30.88,30400.0,17.8047,17.8567,17.7931,17.8567,30400.0
2010-09-17 11:55:00,30.89,30.9,30.85,30.85,18100.0,17.8625,17.8683,17.8394,17.8394,18100.0
2010-09-17 12:00:00,30.84,30.9,30.82,30.89,14900.0,17.8336,17.8683,17.8221,17.8625,14900.0
2010-09-17 12:05:00,30.89,30.89,30.87,30.89,8400.0,17.8625,17.8625,17.851,17.8625,8400.0
2010-09-17 12:10:00,30.9,30.9,30.86,30.9,22200.0,17.8683,17.8683,17.8452,17.8683,22200.0
2010-09-17 12:15:00,30.9,30.95,30.9,30.95,17600.0,17.8683,17.8972,17.8683,17.8972,17600.0
2010-09-17 12:20:00,30.96,30.97,30.94,30.97,22500.0,17.903,17.9088,17.8914,17.9088,22500.0
2010-09-17 12:25:00,30.96,31.01,30.95,30.98,32800.0,17.903,17.9319,17.8972,17.9146,32800.0
2010-09-17 12:30:00,30.99,31.01,30.94,30.97,26300.0,17.9204,17.9319,17.8914,17.9088,26300.0
2010-09-17 12:35:00,30.97,30.98,30.94,30.97,21100.0,17.9088,17.9146,17.8914,17.9088,21100.0
2010-09-17 12:40:00,30.96,30.96,30.87,30.91,72100.0,17.903,17.903,17.851,17.8741,72100.0
2010-09-17 12:45:00,30.91,30.92,30.87,30.89,18700.0,17.8741,17.8799,17.851,17.8625,18700.0
2010-09-17 12:50:00,30.89,30.93,30.84,30.85,47900.0,17.8625,17.8857,17.8336,17.8394,47900.0
2010-09-17 12:55:00,30.85,30.9,30.84,30.9,14800.0,17.8394,17.8683,17.8336,17.8683,14800.0
2010-09-17 13:00:00,30.9,30.97,30.9,30.97,19000.0,17.8683,17.9088,17.8683,17.9088,19000.0
2010-09-17 13:05:00,30.97,30.97,30.91,30.91,23900.0,17.9088,17.9088,17.8741,17.8741,23900.0
2010-09-17 13:10:00,30.9,30.91,30.85,30.87,16900.0,17.8683,17.8741,17.8394,17.851,16900.0
2010-09-17 13:15:00,30.87,30.88,30.84,30.85,13100.0,17.851,17.8567,17.8336,17.8394,13100.0
2010-09-17 13:20:00,30.86,30.94,30.86,30.93,20800.0,17.8452,17.8914,17.8452,17.8857,20800.0
2010-09-17 13:25:00,30.92,30.95,30.89,30.92,21200.0,17.8799,17.8972,17.8625,17.8799,21200.0
2010-09-17 13:30:00,30.93,30.99,30.93,30.95,27100.0,17.8857,17.9204,17.8857,17.8972,27100.0
2010-09-17 13:35:00,30.95,31.0,30.94,30.98,22000.0,17.8972,17.9261,17.8914,17.9146,22000.0
2010-09-17 13:40:00,30.97,30.97,30.88,30.88,28200.0,17.9088,17.9088,17.8567,17.8567,28200.0
2010-09-17 13:45:00,30.88,30.97,30.88,30.97,14700.0,17.8567,17.9088,17.8567,17.9088,14700.0
2010-09-17 13:50:00,30.97,31.0,30.97,31.0,17700.0,17.9088,17.9261,17.9088,17.9261,17700.0
2010-09-17 13:55:00,31.0,31.03,30.98,30.99,52400.0,17.9261,17.9435,17.9146,17.9204,52400.0
2010-09-17 14:00:00,30.99,30.99,30.94,30.95,20000.0,17.9204,17.9204,17.8914,17.8972,20000.0
2010-09-17 14:05:00,30.95,30.97,30.92,30.95,27300.0,17.8972,17.9088,17.8799,17.8972,27300.0
2010-09-17 14:10:00,30.96,31.03,30.96,31.0,40600.0,17.903,17.9435,17.903,17.9261,40600.0
2010-09-17 14:15:00,31.0,31.0,30.98,30.98,13500.0,17.9261,17.9261,17.9146,17.9146,13500.0
2010-09-17 14:20:00,30.98,30.98,30.93,30.95,23900.0,17.9146,17.9146,17.8857,17.8972,23900.0
2010-09-17 14:25:00,30.95,30.98,30.91,30.96,25900.0,17.8972,17.9146,17.8741,17.903,25900.0
2010-09-17 14:30:00,30.96,31.0,30.93,31.0,17200.0,17.903,17.9261,17.8857,17.9261,17200.0
2010-09-17 14:35:00,31.0,31.02,30.99,31.02,37300.0,17.9261,17.9377,17.9204,17.9377,37300.0
2010-09-17 14:40:00,31.02,31.03,31.0,31.01,40300.0,17.9377,17.9435,17.9261,17.9319,40300.0
2010-09-17 14:45:00,31.01,31.01,30.98,31.01,32400.0,17.9319,17.9319,17.9146,17.9319,32400.0
2010-09-17 14:50:00,31.01,31.01,30.98,31.0,16200.0,17.9319,17.9319,17.9146,17.9261,16200.0
2010-09-17 14:55:00,31.0,31.02,31.0,31.01,25800.0,17.9261,17.9377,17.9261,17.9319,25800.0
2010-09-17 15:00:00,31.01,31.01,30.95,30.95,48400.0,17.9319,17.9319,17.8972,17.8972,48400.0
2010-09-17 15:05:00,30.95,30.96,30.91,30.93,50100.0,17.8972,17.903,17.8741,17.8857,50100.0
2010-09-17 15:10:00,30.92,30.92,30.86,30.87,58800.0,17.8799,17.8799,17.8452,17.851,58800.0
2010-09-17 15:15:00,30.87,30.94,30.87,30.94,21800.0,17.851,17.8914,17.851,17.8914,21800.0
2010-09-17 15:20:00,30.94,30.96,30.92,30.94,24500.0,17.8914,17.903,17.8799,17.8914,24500.0
2010-09-17 15:25:00,30.94,30.95,30.91,30.92,33300.0,17.8914,17.8972,17.8741,17.8799,33300.0
2010-09-17 15:30:00,30.91,31.0,30.91,31.0,40300.0,17.8741,17.9261,17.8741,17.9261,40300.0
2010-09-17 15:35:00,31.0,31.02,30.96,30.97,45400.0,17.9261,17.9377,17.903,17.9088,45400.0
2010-09-17 15:40:00,30.97,31.05,30.97,31.05,64500.0,17.9088,17.9551,17.9088,17.9551,64500.0
2010-09-17 15:45:00,31.05,31.06,30.98,30.99,66700.0,17.9551,17.9608,17.9146,17.9204,66700.0
2010-09-17 15:50:00,30.99,31.04,30.99,31.03,203100.0,17.9204,17.9493,17.9204,17.9435,203100.0
2010-09-17 15:55:00,31.03,31.04,30.98,31.02,354200.0,17.9435,17.9493,17.9146,17.9377,354200.0
2010-09-20 09:30:00,31.14,31.27,30.95,30.95,45100.0,18.0071,18.0823,17.8972,17.8972,45100.0
2010-09-20 09:35:00,30.95,31.11,30.87,31.06,44700.0,17.8972,17.9897,17.851,17.9608,44700.0
2010-09-20 09:40:00,31.07,31.12,30.88,30.88,47900.0,17.9666,17.9955,17.8567,17.8567,47900.0
2010-09-20 09:45:00,30.9,30.95,30.84,30.86,16700.0,17.8683,17.8972,17.8336,17.8452,16700.0
2010-09-20 09:50:00,30.84,31.01,30.83,31.01,21600.0,17.8336,17.9319,17.8278,17.9319,21600.0
2010-09-20 09:55:00,31.01,31.1,31.0,31.03,16000.0,17.9319,17.984,17.9261,17.9435,16000.0
2010-09-20 10:00:00,31.03,31.19,30.94,31.17,35600.0,17.9435,18.036,17.8914,18.0244,35600.0
2010-09-20 10:05:00,31.16,31.3,31.13,31.26,26500.0,18.0187,18.0996,18.0013,18.0765,26500.0
2010-09-20 10:10:00,31.27,31.35,31.25,31.28,31200.0,18.0823,18.1285,18.0707,18.0881,31200.0
2010-09-20 10:15:00,31.29,31.45,31.29,31.45,39200.0,18.0938,18.1864,18.0938,18.1864,39200.0
2010-09-20 10:20:00,31.46,31.47,31.35,31.35,54700.0,18.1921,18.1979,18.1285,18.1285,54700.0
2010-09-20 10:25:00,31.35,31.35,31.21,31.21,36100.0,18.1285,18.1285,18.0476,18.0476,36100.0
2010-09-20 10:30:00,31.21,31.25,31.16,31.18,25700.0,18.0476,18.0707,18.0187,18.0302,25700.0
2010-09-20 10:35:00,31.17,31.24,31.17,31.24,21600.0,18.0244,18.0649,18.0244,18.0649,21600.0
2010-09-20 10:40:00,31.23,31.25,31.16,31.18,38200.0,18.0591,18.0707,18.0187,18.0302,38200.0
2010-09-20 10:45:00,31.17,31.2,31.09,31.11,86300.0,18.0244,18.0418,17.9782,17.9897,86300.0
2010-09-20 10:50:00,31.11,31.2,31.06,31.14,46300.0,17.9897,18.0418,17.9608,18.0071,46300.0
2010-09-20 10:55:00,31.13,31.22,31.12,31.16,24100.0,18.0013,18.0534,17.9955,18.0187,24100.0
2010-09-20 11:00:00,31.17,31.22,31.17,31.17,39500.0,18.0244,18.0534,18.0244,18.0244,39500.0
2010-09-20 11:05:00,31.17,31.23,31.13,31.15,39600.0,18.0244,18.0591,18.0013,18.0129,39600.0
2010-09-20 11:10:00,31.16,31.17,31.03,31.05,34100.0,18.0187,18.0244,17.9435,17.9551,34100.0
2010-09-20 11:15:00,31.05,31.06,30.99,31.04,23900.0,17.9551,17.9608,17.9204,17.9493,23900.0
2010-09-20 11:20:00,31.04,31.12,31.03,31.09,20400.0,17.9493,17.9955,17.9435,17.9782,20400.0
2010-09-20 11:25:00,31.09,31.12,31.08,31.12,11500.0,17.9782,17.9955,17.9724,17.9955,11500.0
2010-09-20 11:30:00,31.11,31.16,31.08,31.08,22700.0,17.9897,18.0187,17.9724,17.9724,22700.0
2010-09-20 11:35:00,31.08,31.12,31.07,31.08,29000.0,17.9724,17.9955,17.9666,17.9724,29000.0
2010-09-20 11:40:00,31.07,31.07,31.01,31.03,37600.0,17.9666,17.9666,17.9319,17.9435,37600.0
2010-09-20 11:45:00,31.04,31.05,30.94,30.94,34700.0,17.9493,17.9551,17.8914,17.8914,34700.0
2010-09-20 11:50:00,30.93,30.94,30.9,30.92,31700.0,17.8857,17.8914,17.8683,17.8799,31700.0
2010-09-20 11:55:00,30.92,30.93,30.89,30.93,7300.0,17.8799,17.8857,17.8625,17.8857,7300.0
2010-09-20 12:00:00,30.93,30.98,30.9,30.98,27700.0,17.8857,17.9146,17.8683,17.9146,27700.0
2010-09-20 12:05:00,30.97,30.97,30.89,30.89,5800.0,17.9088,17.9088,17.8625,17.8625,5800.0
2010-09-20 12:10:00,30.9,30.98,30.9,30.93,13700.0,17.8683,17.9146,17.8683,17.8857,13700.0
2010-09-20 12:15:00,30.93,31.0,30.92,31.0,15200.0,17.8857,17.9261,17.8799,17.9261,15200.0
2010-09-20 12:20:00,31.0,31.0,30.94,30.96,13200.0,17.9261,17.9261,17.8914,17.903,13200.0
2010-09-20 12:25:00,30.95,30.99,30.92,30.92,13800.0,17.8972,17.9204,17.8799,17.8799,13800.0
2010-09-20 12:30:00,30.93,30.98,30.9,30.98,29100.0,17.8857,17.9146,17.8683,17.9146,29100.0
2010-09-20 12:35:00,30.98,31.0,30.94,30.98,15800.0,17.9146,17.9261,17.8914,17.9146,15800.0
2010-09-20 12:40:00,30.98,31.03,30.97,31.03,12000.0,17.9146,17.9435,17.9088,17.9435,12000.0
2010-09-20 12:45:00,31.03,31.07,31.02,31.06,10000.0,17.9435,17.9666,17.9377,17.9608,10000.0
2010-09-20 12:50:00,31.06,31.15,31.03,31.14,63500.0,17.9608,18.0129,17.9435,18.0071,63500.0
2010-09-20 12:55:00,31.15,31.15,31.06,31.09,32000.0,18.0129,18.0129,17.9608,17.9782,32000.0
2010-09-20 13:00:00,31.09,31.11,31.07,31.07,25000.0,17.9782,17.9897,17.9666,17.9666,25000.0
2010-09-20 13:05:00,31.08,31.11,31.08,31.08,13000.0,17.9724,17.9897,17.9724,17.9724,13000.0
2010-09-20 13:10:00,31.08,31.08,31.01,31.01,5600.0,17.9724,17.9724,17.9319,17.9319,5600.0
2010-09-20 13:15:00,31.0,31.06,30.97,31.06,16200.0,17.9261,17.9608,17.9088,17.9608,16200.0
2010-09-20 13:20:00,31.06,31.09,31.05,31.09,5700.0,17.9608,17.9782,17.9551,17.9782,5700.0
2010-09-20 13:25:00,31.09,31.11,31.09,31.1,16900.0,17.9782,17.9897,17.9782,17.984,16900.0
2010-09-20 13:30:00,31.1,31.1,31.04,31.04,9700.0,17.984,17.984,17.9493,17.9493,9700.0
2010-09-20 13:35:00,31.04,31.14,31.04,31.13,26000.0,17.9493,18.0071,17.9493,18.0013,26000.0
2010-09-20 13:40:00,31.13,31.16,31.1,31.12,22700.0,18.0013,18.0187,17.984,17.9955,22700.0
2010-09-20 13:45:00,31.13,31.15,31.09,31.1,16100.0,18.0013,18.0129,17.9782,17.984,16100.0
2010-09-20 13:50:00,31.1,31.1,31.08,31.09,11000.0,17.984,17.984,17.9724,17.9782,11000.0
2010-09-20 13:55:00,31.09,31.11,31.08,31.11,12200.0,17.9782,17.9897,17.9724,17.9897,12200.0
2010-09-20 14:00:00,31.11,31.11,31.09,31.09,3700.0,17.9897,17.9897,17.9782,17.9782,3700.0
2010-09-20 14:05:00,31.09,31.1,31.07,31.07,12700.0,17.9782,17.984,17.9666,17.9666,12700.0
2010-09-20 14:10:00,31.08,31.11,31.08,31.1,14400.0,17.9724,17.9897,17.9724,17.984,14400.0
2010-09-20 14:15:00,31.1,31.19,31.1,31.18,14300.0,17.984,18.036,17.984,18.0302,14300.0
2010-09-20 14:20:00,31.19,31.24,31.18,31.21,25900.0,18.036,18.0649,18.0302,18.0476,25900.0
2010-09-20 14:25:00,31.2,31.22,31.18,31.22,11500.0,18.0418,18.0534,18.0302,18.0534,11500.0
2010-09-20 14:30:00,31.22,31.26,31.22,31.24,20500.0,18.0534,18.0765,18.0534,18.0649,20500.0
2010-09-20 14:35:00,31.23,31.27,31.23,31.26,23000.0,18.0591,18.0823,18.0591,18.0765,23000.0
2010-09-20 14:40:00,31.25,31.26,31.24,31.26,7500.0,18.0707,18.0765,18.0649,18.0765,7500.0
2010-09-20 14:45:00,31.26,31.28,31.21,31.23,33400.0,18.0765,18.0881,18.0476,18.0591,33400.0
2010-09-20 14:50:00,31.23,31.27,31.22,31.27,16500.0,18.0591,18.0823,18.0534,18.0823,16500.0
2010-09-20 14:55:00,31.27,31.38,31.27,31.38,54600.0,18.0823,18.1459,18.0823,18.1459,54600.0
2010-09-20 15:00:00,31.39,31.42,31.36,31.4,77700.0,18.1517,18.169,18.1343,18.1574,77700.0
2010-09-20 15:05:00,31.4,31.42,31.39,31.4,73100.0,18.1574,18.169,18.1517,18.1574,73100.0
2010-09-20 15:10:00,31.4,31.46,31.4,31.45,80000.0,18.1574,18.1921,18.1574,18.1864,80000.0
2010-09-20 15:15:00,31.45,31.5,31.44,31.49,39200.0,18.1864,18.2153,18.1806,18.2095,39200.0
2010-09-20 15:20:00,31.49,31.52,31.49,31.51,82900.0,18.2095,18.2268,18.2095,18.2211,82900.0
2010-09-20 15:25:00,31.51,31.51,31.49,31.5,95600.0,18.2211,18.2211,18.2095,18.2153,95600.0
2010-09-20 15:30:00,31.5,31.55,31.49,31.53,65300.0,18.2153,18.2442,18.2095,18.2326,65300.0
2010-09-20 15:35:00,31.52,31.55,31.5,31.53,86100.0,18.2268,18.2442,18.2153,18.2326,86100.0
2010-09-20 15:40:00,31.53,31.55,31.51,31.53,55300.0,18.2326,18.2442,18.2211,18.2326,55300.0
2010-09-20 15:45:00,31.53,31.54,31.47,31.53,65800.0,18.2326,18.2384,18.1979,18.2326,65800.0
2010-09-20 15:50:00,31.54,31.62,31.53,31.59,116900.0,18.2384,18.2847,18.2326,18.2673,116900.0
2010-09-20 15:55:00,31.59,31.59,31.51,31.55,171800.0,18.2673,18.2673,18.2211,18.2442,171800.0
2010-09-21 09:30:00,31.49,31.6,31.32,31.39,67200.0,18.2095,18.2731,18.1112,18.1517,67200.0
2010-09-21 09:35:00,31.36,31.59,31.34,31.59,90900.0,18.1343,18.2673,18.1227,18.2673,90900.0
2010-09-21 09:40:00,31.59,31.64,31.48,31.59,80800.0,18.2673,18.2962,18.2037,18.2673,80800.0
2010-09-21 09:45:00,31.58,31.63,31.54,31.58,99000.0,18.2615,18.2904,18.2384,18.2615,99000.0
2010-09-21 09:50:00,31.58,31.59,31.49,31.51,45000.0,18.2615,18.2673,18.2095,18.2211,45000.0
2010-09-21 09:55:00,31.51,31.58,31.51,31.51,35200.0,18.2211,18.2615,18.2211,18.2211,35200.0
2010-09-21 10:00:00,31.51,31.61,31.5,31.57,52700.0,18.2211,18.2789,18.2153,18.2557,52700.0
2010-09-21 10:05:00,31.57,31.61,31.54,31.59,51000.0,18.2557,18.2789,18.2384,18.2673,51000.0
2010-09-21 10:10:00,31.57,31.64,31.56,31.63,68400.0,18.2557,18.2962,18.25,18.2904,68400.0
2010-09-21 10:15:00,31.62,31.67,31.57,31.62,49700.0,18.2847,18.3136,18.2557,18.2847,49700.0
2010-09-21 10:20:00,31.63,31.72,31.61,31.62,64100.0,18.2904,18.3425,18.2789,18.2847,64100.0
2010-09-21 10:25:00,31.62,31.67,31.61,31.67,69800.0,18.2847,18.3136,18.2789,18.3136,69800.0
2010-09-21 10:30:00,31.68,31.76,31.55,31.73,67100.0,18.3194,18.3656,18.2442,18.3483,67100.0
2010-09-21 10:35:00,31.73,31.73,31.64,31.67,61600.0,18.3483,18.3483,18.2962,18.3136,61600.0
2010-09-21 10:40:00,31.66,31.7,31.6,31.6,42900.0,18.3078,18.3309,18.2731,18.2731,42900.0
2010-09-21 10:45:00,31.59,31.7,31.59,31.68,39500.0,18.2673,18.3309,18.2673,18.3194,39500.0
2010-09-21 10:50:00,31.69,31.69,31.57,31.57,43200.0,18.3251,18.3251,18.2557,18.2557,43200.0
2010-09-21 10:55:00,31.56,31.56,31.47,31.55,84900.0,18.25,18.25,18.1979,18.2442,84900.0
2010-09-21 11:00:00,31.55,31.59,31.53,31.59,36600.0,18.2442,18.2673,18.2326,18.2673,36600.0
2010-09-21 11:05:00,31.59,31.69,31.57,31.69,41400.0,18.2673,18.3251,18.2557,18.3251,41400.0
2010-09-21 11:10:00,31.69,31.73,31.67,31.7,39200.0,18.3251,18.3483,18.3136,18.3309,39200.0
2010-09-21 11:15:00,31.69,31.69,31.6,31.6,31700.0,18.3251,18.3251,18.2731,18.2731,31700.0
2010-09-21 11:20:00,31.6,31.64,31.59,31.6,69900.0,18.2731,18.2962,18.2673,18.2731,69900.0
2010-09-21 11:25:00,31.6,31.61,31.58,31.61,112400.0,18.2731,18.2789,18.2615,18.2789,112400.0
2010-09-21 11:30:00,31.61,31.63,31.6,31.62,53400.0,18.2789,18.2904,18.2731,18.2847,53400.0
2010-09-21 11:35:00,31.62,31.62,31.61,31.62,18200.0,18.2847,18.2847,18.2789,18.2847,18200.0
2010-09-21 11:40:00,31.61,31.67,31.61,31.67,42300.0,18.2789,18.3136,18.2789,18.3136,42300.0
2010-09-21 11:45:00,31.67,31.74,31.67,31.69,46300.0,18.3136,18.3541,18.3136,18.3251,46300.0
2010-09-21 11:50:00,31.69,31.75,31.68,31.75,26900.0,18.3251,18.3598,18.3194,18.3598,26900.0
2010-09-21 11:55:00,31.75,31.82,31.75,31.8,48900.0,18.3598,18.4003,18.3598,18.3888,48900.0
2010-09-21 12:00:00,31.79,31.9,31.77,31.83,71700.0,18.383,18.4466,18.3714,18.4061,71700.0
2010-09-21 12:05:00,31.83,31.84,31.79,31.81,25600.0,18.4061,18.4119,18.383,18.3945,25600.0
2010-09-21 12:10:00,31.8,31.83,31.77,31.8,28800.0,18.3888,18.4061,18.3714,18.3888,28800.0
2010-09-21 12:15:00,31.8,31.84,31.79,31.83,8900.0,18.3888,18.4119,18.383,18.4061,8900.0
2010-09-21 12:20:00,31.83,31.87,31.81,31.81,19700.0,18.4061,18.4292,18.3945,18.3945,19700.0
2010-09-21 12:25:00,31.81,31.82,31.78,31.8,16600.0,18.3945,18.4003,18.3772,18.3888,16600.0
2010-09-21 12:30:00,31.79,31.8,31.74,31.75,26400.0,18.383,18.3888,18.3541,18.3598,26400.0
2010-09-21 12:35:00,31.75,31.8,31.73,31.79,26600.0,18.3598,18.3888,18.3483,18.383,26600.0
2010-09-21 12:40:00,31.8,31.84,31.8,31.84,15500.0,18.3888,18.4119,18.3888,18.4119,15500.0
2010-09-21 12:45:00,31.84,31.86,31.82,31.82,9300.0,18.4119,18.4234,18.4003,18.4003,9300.0
2010-09-21 12:50:00,31.82,31.84,31.8,31.83,17400.0,18.4003,18.4119,18.3888,18.4061,17400.0
2010-09-21 12:55:00,31.83,31.84,31.81,31.84,9400.0,18.4061,18.4119,18.3945,18.4119,9400.0
2010-09-21 13:00:00,31.84,31.84,31.81,31.83,50900.0,18.4119,18.4119,18.3945,18.4061,50900.0
2010-09-21 13:05:00,31.83,31.85,31.8,31.82,47800.0,18.4061,18.4177,18.3888,18.4003,47800.0
2010-09-21 13:10:00,31.82,31.85,31.82,31.84,18400.0,18.4003,18.4177,18.4003,18.4119,18400.0
2010-09-21 13:15:00,31.84,31.9,31.83,31.9,25300.0,18.4119,18.4466,18.4061,18.4466,25300.0
2010-09-21 13:20:00,31.91,31.92,31.87,31.9,36900.0,18.4524,18.4581,18.4292,18.4466,36900.0
2010-09-21 13:25:00,31.9,31.93,31.88,31.89,14400.0,18.4466,18.4639,18.435,18.4408,14400.0
2010-09-21 13:30:00,31.89,31.89,31.82,31.84,63600.0,18.4408,18.4408,18.4003,18.4119,63600.0
2010-09-21 13:35:00,31.83,31.87,31.83,31.86,26000.0,18.4061,18.4292,18.4061,18.4234,26000.0
2010-09-21 13:40:00,31.86,31.89,31.83,31.89,71800.0,18.4234,18.4408,18.4061,18.4408,71800.0
2010-09-21 13:45:00,31.89,31.93,31.89,31.93,21900.0,18.4408,18.4639,18.4408,18.4639,21900.0
2010-09-21 13:50:00,31.92,31.96,31.91,31.95,53500.0,18.4581,18.4813,18.4524,18.4755,53500.0
2010-09-21 13:55:00,31.95,31.98,31.91,31.92,43100.0,18.4755,18.4928,18.4524,18.4581,43100.0
2010-09-21 14:00:00,31.92,31.93,31.85,31.85,9800.0,18.4581,18.4639,18.4177,18.4177,9800.0
2010-09-21 14:05:00,31.85,31.87,31.83,31.83,35800.0,18.4177,18.4292,18.4061,18.4061,35800.0
2010-09-21 14:10:00,31.83,31.94,31.81,31.85,58900.0,18.4061,18.4697,18.3945,18.4177,58900.0
2010-09-21 14:15:00,31.85,32.11,31.8,32.01,129800.0,18.4177,18.568,18.3888,18.5102,129800.0
2010-09-21 14:20:00,32.01,32.02,31.87,31.97,100800.0,18.5102,18.516,18.4292,18.4871,100800.0
2010-09-21 14:25:00,31.96,31.98,31.81,31.95,94300.0,18.4813,18.4928,18.3945,18.4755,94300.0
2010-09-21 14:30:00,31.94,32.07,31.87,32.06,69300.0,18.4697,18.5449,18.4292,18.5391,69300.0
2010-09-21 14:35:00,32.05,32.2,32.02,32.18,94800.0,18.5333,18.6201,18.516,18.6085,94800.0
2010-09-21 14:40:00,32.19,32.22,32.11,32.11,75600.0,18.6143,18.6316,18.568,18.568,75600.0
2010-09-21 14:45:00,32.12,32.21,32.1,32.21,108800.0,18.5738,18.6258,18.5622,18.6258,108800.0
2010-09-21 14:50:00,32.21,32.21,32.15,32.21,162800.0,18.6258,18.6258,18.5911,18.6258,162800.0
2010-09-21 14:55:00,32.2,32.27,32.18,32.26,202400.0,18.6201,18.6605,18.6085,18.6548,202400.0
2010-09-21 15:00:00,32.26,32.29,32.17,32.25,176500.0,18.6548,18.6721,18.6027,18.649,176500.0
2010-09-21 15:05:00,32.25,32.33,32.19,32.28,146400.0,18.649,18.6952,18.6143,18.6663,146400.0
2010-09-21 15:10:00,32.28,32.28,32.2,32.26,127500.0,18.6663,18.6663,18.6201,18.6548,127500.0
2010-09-21 15:15:00,32.27,32.33,32.07,32.25,97800.0,18.6605,18.6952,18.5449,18.649,97800.0
2010-09-21 15:20:00,32.25,32.25,32.15,32.19,75000.0,18.649,18.649,18.5911,18.6143,75000.0
2010-09-21 15:25:00,32.18,32.21,32.06,32.16,185700.0,18.6085,18.6258,18.5391,18.5969,185700.0
2010-09-21 15:30:00,32.15,32.16,32.05,32.13,192100.0,18.5911,18.5969,18.5333,18.5796,192100.0
2010-09-21 15:35:00,32.14,32.19,32.05,32.16,275300.0,18.5854,18.6143,18.5333,18.5969,275300.0
2010-09-21 15:40:00,32.16,32.19,32.09,32.19,138500.0,18.5969,18.6143,18.5564,18.6143,138500.0
2010-09-21 15:45:00,32.19,32.26,32.14,32.21,268400.0,18.6143,18.6548,18.5854,18.6258,268400.0
2010-09-21 15:50:00,32.2,32.33,32.2,32.22,178300.0,18.6201,18.6952,18.6201,18.6316,178300.0
2010-09-21 15:55:00,32.23,32.29,32.2,32.27,336600.0,18.6374,18.6721,18.6201,18.6605,336600.0
2010-09-22 09:30:00,32.0,32.16,31.91,32.0,103600.0,18.5044,18.5969,18.4524,18.5044,103600.0
2010-09-22 09:35:00,32.07,32.18,31.91,32.17,79300.0,18.5449,18.6085,18.4524,18.6027,79300.0
2010-09-22 09:40:00,32.16,32.4,32.16,32.33,68300.0,18.5969,18.7357,18.5969,18.6952,68300.0
2010-09-22 09:45:00,32.35,32.46,32.29,32.33,108600.0,18.7068,18.7704,18.6721,18.6952,108600.0
2010-09-22 09:50:00,32.33,32.42,32.28,32.29,85900.0,18.6952,18.7473,18.6663,18.6721,85900.0
2010-09-22 09:55:00,32.28,32.37,32.23,32.36,81900.0,18.6663,18.7184,18.6374,18.7126,81900.0
2010-09-22 10:00:00,32.36,32.37,32.08,32.17,137000.0,18.7126,18.7184,18.5507,18.6027,137000.0
2010-09-22 10:05:00,32.17,32.23,32.08,32.21,72300.0,18.6027,18.6374,18.5507,18.6258,72300.0
2010-09-22 10:10:00,32.22,32.27,32.16,32.27,58000.0,18.6316,18.6605,18.5969,18.6605,58000.0
2010-09-22 10:15:00,32.27,32.3,32.17,32.17,57100.0,18.6605,18.6779,18.6027,18.6027,57100.0
2010-09-22 10:20:00,32.16,32.21,32.09,32.11,45100.0,18.5969,18.6258,18.5564,18.568,45100.0
2010-09-22 10:25:00,32.11,32.15,32.02,32.13,60800.0,18.568,18.5911,18.516,18.5796,60800.0
2010-09-22 10:30:00,32.12,32.14,32.02,32.08,169500.0,18.5738,18.5854,18.516,18.5507,169500.0
2010-09-22 10:35:00,32.09,32.13,31.96,31.99,122600.0,18.5564,18.5796,18.4813,18.4986,122600.0
2010-09-22 10:40:00,31.98,32.02,31.96,32.0,52000.0,18.4928,18.516,18.4813,18.5044,52000.0
2010-09-22 10:45:00,32.0,32.09,31.99,32.03,170900.0,18.5044,18.5564,18.4986,18.5218,170900.0
2010-09-22 10:50:00,32.02,32.05,31.94,31.95,44000.0,18.516,18.5333,18.4697,18.4755,44000.0
2010-09-22 10:55:00,31.96,32.01,31.95,31.98,58200.0,18.4813,18.5102,18.4755,18.4928,58200.0
2010-09-22 11:00:00,31.98,32.02,31.96,31.97,83500.0,18.4928,18.516,18.4813,18.4871,83500.0
2010-09-22 11:05:00,31.95,31.97,31.8,31.85,105200.0,18.4755,18.4871,18.3888,18.4177,105200.0
2010-09-22 11:10:00,31.84,31.87,31.73,31.83,87300.0,18.4119,18.4292,18.3483,18.4061,87300.0
2010-09-22 11:15:00,31.82,31.88,31.8,31.84,56900.0,18.4003,18.435,18.3888,18.4119,56900.0
2010-09-22 11:20:00,31.84,31.84,31.73,31.74,57300.0,18.4119,18.4119,18.3483,18.3541,57300.0
2010-09-22 11:25:00,31.74,31.84,31.72,31.84,87600.0,18.3541,18.4119,18.3425,18.4119,87600.0
2010-09-22 11:30:00,31.84,31.86,31.73,31.73,74100.0,18.4119,18.4234,18.3483,18.3483,74100.0
2010-09-22 11:35:00,31.73,31.76,31.7,31.73,42900.0,18.3483,18.3656,18.3309,18.3483,42900.0
2010-09-22 11:40:00,31.72,31.74,31.69,31.7,119100.0,18.3425,18.3541,18.3251,18.3309,119100.0
2010-09-22 11:45:00,31.7,31.8,31.7,31.7,209200.0,18.3309,18.3888,18.3309,18.3309,209200.0
2010-09-22 11:50:00,31.69,31.77,31.66,31.77,56700.0,18.3251,18.3714,18.3078,18.3714,56700.0
2010-09-22 11:55:00,31.77,31.78,31.71,31.77,181400.0,18.3714,18.3772,18.3367,18.3714,181400.0
2010-09-22 12:00:00,31.77,31.85,31.75,31.75,62800.0,18.3714,18.4177,18.3598,18.3598,62800.0
2010-09-22 12:05:00,31.75,31.78,31.69,31.74,59700.0,18.3598,18.3772,18.3251,18.3541,59700.0
2010-09-22 12:10:00,31.73,31.76,31.7,31.72,46800.0,18.3483,18.3656,18.3309,18.3425,46800.0
2010-09-22 12:15:00,31.72,31.75,31.7,31.73,37300.0,18.3425,18.3598,18.3309,18.3483,37300.0
2010-09-22 12:20:00,31.74,31.75,31.65,31.7,42300.0,18.3541,18.3598,18.302,18.3309,42300.0
2010-09-22 12:25:00,31.7,31.76,31.7,31.75,19300.0,18.3309,18.3656,18.3309,18.3598,19300.0
2010-09-22 12:30:00,31.75,31.77,31.72,31.75,21400.0,18.3598,18.3714,18.3425,18.3598,21400.0
2010-09-22 12:35:00,31.74,31.77,31.7,31.72,61300.0,18.3541,18.3714,18.3309,18.3425,61300.0
2010-09-22 12:40:00,31.72,31.8,31.71,31.77,41900.0,18.3425,18.3888,18.3367,18.3714,41900.0
2010-09-22 12:45:00,31.77,31.82,31.76,31.76,15000.0,18.3714,18.4003,18.3656,18.3656,15000.0
2010-09-22 12:50:00,31.76,31.78,31.71,31.74,32500.0,18.3656,18.3772,18.3367,18.3541,32500.0
2010-09-22 12:55:00,31.74,31.77,31.7,31.71,39200.0,18.3541,18.3714,18.3309,18.3367,39200.0
2010-09-22 13:00:00,31.7,31.72,31.65,31.72,49400.0,18.3309,18.3425,18.302,18.3425,49400.0
2010-09-22 13:05:00,31.72,31.73,31.63,31.65,48300.0,18.3425,18.3483,18.2904,18.302,48300.0
2010-09-22 13:10:00,31.64,31.67,31.63,31.66,29200.0,18.2962,18.3136,18.2904,18.3078,29200.0
2010-09-22 13:15:00,31.66,31.69,31.64,31.68,31700.0,18.3078,18.3251,18.2962,18.3194,31700.0
2010-09-22 13:20:00,31.68,31.72,31.65,31.65,22500.0,18.3194,18.3425,18.302,18.302,22500.0
2010-09-22 13:25:00,31.66,31.72,31.64,31.68,43300.0,18.3078,18.3425,18.2962,18.3194,43300.0
2010-09-22 13:30:00,31.69,31.71,31.65,31.68,37400.0,18.3251,18.3367,18.302,18.3194,37400.0
2010-09-22 13:35:00,31.68,31.74,31.67,31.74,20200.0,18.3194,18.3541,18.3136,18.3541,20200.0
2010-09-22 13:40:00,31.74,31.8,31.73,31.73,15200.0,18.3541,18.3888,18.3483,18.3483,15200.0
2010-09-22 13:45:00,31.72,31.79,31.72,31.79,14500.0,18.3425,18.383,18.3425,18.383,14500.0
2010-09-22 13:50:00,31.79,31.83,31.78,31.81,21700.0,18.383,18.4061,18.3772,18.3945,21700.0
2010-09-22 13:55:00,31.81,31.81,31.73,31.74,20500.0,18.3945,18.3945,18.3483,18.3541,20500.0
2010-09-22 14:00:00,31.73,31.73,31.65,31.67,38700.0,18.3483,18.3483,18.302,18.3136,38700.0
2010-09-22 14:05:00,31.66,31.67,31.6,31.65,69900.0,18.3078,18.3136,18.2731,18.302,69900.0
2010-09-22 14:10:00,31.64,31.7,31.61,31.67,53100.0,18.2962,18.3309,18.2789,18.3136,53100.0
2010-09-22 14:15:00,31.68,31.71,31.64,31.65,31000.0,18.3194,18.3367,18.2962,18.302,31000.0
2010-09-22 14:20:00,31.64,31.7,31.64,31.68,49100.0,18.2962,18.3309,18.2962,18.3194,49100.0
2010-09-22 14:25:00,31.67,31.73,31.65,31.73,19500.0,18.3136,18.3483,18.302,18.3483,19500.0
2010-09-22 14:30:00,31.73,31.79,31.71,31.77,85200.0,18.3483,18.383,18.3367,18.3714,85200.0
2010-09-22 14:35:00,31.77,31.86,31.76,31.8,44900.0,18.3714,18.4234,18.3656,18.3888,44900.0
2010-09-22 14:40:00,31.8,31.84,31.8,31.81,68500.0,18.3888,18.4119,18.3888,18.3945,68500.0
2010-09-22 14:45:00,31.81,31.86,31.8,31.82,62200.0,18.3945,18.4234,18.3888,18.4003,62200.0
2010-09-22 14:50:00,31.81,31.85,31.81,31.85,26600.0,18.3945,18.4177,18.3945,18.4177,26600.0
2010-09-22 14:55:00,31.84,31.91,31.83,31.9,31600.0,18.4119,18.4524,18.4061,18.4466,31600.0
2010-09-22 15:00:00,31.9,31.9,31.85,31.85,49900.0,18.4466,18.4466,18.4177,18.4177,49900.0
2010-09-22 15:05:00,31.85,31.88,31.78,31.8,42400.0,18.4177,18.435,18.3772,18.3888,42400.0
2010-09-22 15:10:00,31.79,31.85,31.76,31.84,40400.0,18.383,18.4177,18.3656,18.4119,40400.0
2010-09-22 15:15:00,31.84,31.87,31.74,31.74,51500.0,18.4119,18.4292,18.3541,18.3541,51500.0
2010-09-22 15:20:00,31.74,31.83,31.73,31.79,52500.0,18.3541,18.4061,18.3483,18.383,52500.0
2010-09-22 15:25:00,31.79,31.83,31.78,31.81,27400.0,18.383,18.4061,18.3772,18.3945,27400.0
2010-09-22 15:30:00,31.81,31.91,31.81,31.9,74700.0,18.3945,18.4524,18.3945,18.4466,74700.0
2010-09-22 15:35:00,31.91,31.93,31.83,31.88,119400.0,18.4524,18.4639,18.4061,18.435,119400.0
2010-09-22 15:40:00,31.88,31.91,31.87,31.91,49600.0,18.435,18.4524,18.4292,18.4524,49600.0
2010-09-22 15:45:00,31.9,31.92,31.87,31.9,78100.0,18.4466,18.4581,18.4292,18.4466,78100.0
2010-09-22 15:50:00,31.9,31.95,31.86,31.95,113500.0,18.4466,18.4755,18.4234,18.4755,113500.0
2010-09-22 15:55:00,31.95,32.02,31.94,32.01,283800.0,18.4755,18.516,18.4697,18.5102,283800.0
2010-09-23 09:30:00,31.63,31.63,31.44,31.49,69400.0,18.2904,18.2904,18.1806,18.2095,69400.0
2010-09-23 09:35:00,31.5,31.98,31.5,31.98,33300.0,18.2153,18.4928,18.2153,18.4928,33300.0
2010-09-23 09:40:00,31.95,32.4,31.95,32.32,121600.0,18.4755,18.7357,18.4755,18.6894,121600.0
2010-09-23 09:45:00,32.31,32.39,32.27,32.35,88600.0,18.6837,18.7299,18.6605,18.7068,88600.0
2010-09-23 09:50:00,32.36,32.45,32.3,32.36,99600.0,18.7126,18.7646,18.6779,18.7126,99600.0
2010-09-23 09:55:00,32.36,32.47,32.32,32.41,50600.0,18.7126,18.7762,18.6894,18.7415,50600.0
2010-09-23 10:00:00,32.4,32.68,32.4,32.64,112000.0,18.7357,18.8976,18.7357,18.8745,112000.0
2010-09-23 10:05:00,32.63,32.75,32.59,32.63,178300.0,18.8687,18.9381,18.8456,18.8687,178300.0
2010-09-23 10:10:00,32.64,32.72,32.6,32.62,86100.0,18.8745,18.9208,18.8514,18.8629,86100.0
2010-09-23 10:15:00,32.63,32.63,32.49,32.58,44800.0,18.8687,18.8687,18.7878,18.8398,44800.0
2010-09-23 10:20:00,32.57,32.63,32.54,32.55,38300.0,18.834,18.8687,18.8167,18.8224,38300.0
2010-09-23 10:25:00,32.55,32.7,32.54,32.69,61800.0,18.8224,18.9092,18.8167,18.9034,61800.0
2010-09-23 10:30:00,32.7,32.93,32.69,32.92,92900.0,18.9092,19.0422,18.9034,19.0364,92900.0
2010-09-23 10:35:00,32.93,32.94,32.89,32.9,48500.0,19.0422,19.048,19.0191,19.0248,48500.0
2010-09-23 10:40:00,32.9,32.96,32.9,32.91,38300.0,19.0248,19.0595,19.0248,19.0306,38300.0
2010-09-23 10:45:00,32.91,32.92,32.79,32.8,49100.0,19.0306,19.0364,18.9612,18.967,49100.0
2010-09-23 10:50:00,32.8,32.9,32.77,32.89,27600.0,18.967,19.0248,18.9497,19.0191,27600.0
2010-09-23 10:55:00,32.87,32.87,32.74,32.79,33800.0,19.0075,19.0075,18.9323,18.9612,33800.0
2010-09-23 11:00:00,32.79,32.83,32.75,32.83,35400.0,18.9612,18.9844,18.9381,18.9844,35400.0
2010-09-23 11:05:00,32.83,32.83,32.79,32.82,26500.0,18.9844,18.9844,18.9612,18.9786,26500.0
2010-09-23 11:10:00,32.83,32.86,32.79,32.85,40900.0,18.9844,19.0017,18.9612,18.9959,40900.0
2010-09-23 11:15:00,32.85,33.0,32.85,33.0,50400.0,18.9959,19.0827,18.9959,19.0827,50400.0
2010-09-23 11:20:00,33.0,33.12,32.99,33.1,146400.0,19.0827,19.1521,19.0769,19.1405,146400.0
2010-09-23 11:25:00,33.09,33.28,33.08,33.25,103400.0,19.1347,19.2446,19.1289,19.2272,103400.0
2010-09-23 11:30:00,33.24,33.28,33.19,33.24,124200.0,19.2214,19.2446,19.1925,19.2214,124200.0
2010-09-23 11:35:00,33.24,33.38,33.24,33.26,108200.0,19.2214,19.3024,19.2214,19.233,108200.0
2010-09-23 11:40:00,33.27,33.28,33.19,33.21,163600.0,19.2388,19.2446,19.1925,19.2041,163600.0
2010-09-23 11:45:00,33.21,33.24,33.15,33.22,74400.0,19.2041,19.2214,19.1694,19.2099,74400.0
2010-09-23 11:50:00,33.22,33.28,33.18,33.18,85100.0,19.2099,19.2446,19.1868,19.1868,85100.0
2010-09-23 11:55:00,33.18,33.25,33.12,33.15,35000.0,19.1868,19.2272,19.1521,19.1694,35000.0
2010-09-23 12:00:00,33.14,33.15,33.07,33.08,50500.0,19.1636,19.1694,19.1231,19.1289,50500.0
2010-09-23 12:05:00,33.08,33.14,33.07,33.08,42800.0,19.1289,19.1636,19.1231,19.1289,42800.0
2010-09-23 12:10:00,33.09,33.14,33.09,33.11,36100.0,19.1347,19.1636,19.1347,19.1463,36100.0
2010-09-23 12:15:00,33.11,33.12,33.04,33.05,17600.0,19.1463,19.1521,19.1058,19.1116,17600.0
2010-09-23 12:20:00,33.05,33.08,33.04,33.08,22000.0,19.1116,19.1289,19.1058,19.1289,22000.0
2010-09-23 12:25:00,33.09,33.09,33.03,33.07,32800.0,19.1347,19.1347,19.1,19.1231,32800.0
2010-09-23 12:30:00,33.06,33.11,33.06,33.1,14300.0,19.1174,19.1463,19.1174,19.1405,14300.0
2010-09-23 12:35:00,33.1,33.16,33.04,33.05,25800.0,19.1405,19.1752,19.1058,19.1116,25800.0
2010-09-23 12:40:00,33.05,33.14,33.05,33.08,18400.0,19.1116,19.1636,19.1116,19.1289,18400.0
2010-09-23 12:45:00,33.08,33.13,33.06,33.08,20400.0,19.1289,19.1578,19.1174,19.1289,20400.0
2010-09-23 12:50:00,33.08,33.15,33.08,33.15,42400.0,19.1289,19.1694,19.1289,19.1694,42400.0
2010-09-23 12:55:00,33.15,33.17,33.11,33.13,22900.0,19.1694,19.181,19.1463,19.1578,22900.0
2010-09-23 13:00:00,33.12,33.2,33.12,33.19,19000.0,19.1521,19.1983,19.1521,19.1925,19000.0
2010-09-23 13:05:00,33.19,33.19,33.16,33.16,9000.0,19.1925,19.1925,19.1752,19.1752,9000.0
2010-09-23 13:10:00,33.17,33.19,33.13,33.13,18900.0,19.181,19.1925,19.1578,19.1578,18900.0
2010-09-23 13:15:00,33.12,33.15,33.1,33.12,34000.0,19.1521,19.1694,19.1405,19.1521,34000.0
2010-09-23 13:20:00,33.11,33.2,33.11,33.17,18600.0,19.1463,19.1983,19.1463,19.181,18600.0
2010-09-23 13:25:00,33.18,33.18,33.17,33.18,20900.0,19.1868,19.1868,19.181,19.1868,20900.0
2010-09-23 13:30:00,33.17,33.17,33.12,33.15,19000.0,19.181,19.181,19.1521,19.1694,19000.0
2010-09-23 13:35:00,33.15,33.17,33.12,33.14,17100.0,19.1694,19.181,19.1521,19.1636,17100.0
2010-09-23 13:40:00,33.14,33.14,33.08,33.1,33200.0,19.1636,19.1636,19.1289,19.1405,33200.0
2010-09-23 13:45:00,33.1,33.14,33.08,33.12,66500.0,19.1405,19.1636,19.1289,19.1521,66500.0
2010-09-23 13:50:00,33.12,33.22,33.12,33.22,29300.0,19.1521,19.2099,19.1521,19.2099,29300.0
2010-09-23 13:55:00,33.21,33.25,33.15,33.15,49400.0,19.2041,19.2272,19.1694,19.1694,49400.0
2010-09-23 14:00:00,33.15,33.21,33.15,33.18,65900.0,19.1694,19.2041,19.1694,19.1868,65900.0
2010-09-23 14:05:00,33.18,33.19,33.12,33.15,58300.0,19.1868,19.1925,19.1521,19.1694,58300.0
2010-09-23 14:10:00,33.15,33.16,33.1,33.1,24700.0,19.1694,19.1752,19.1405,19.1405,24700.0
2010-09-23 14:15:00,33.1,33.16,33.1,33.15,52400.0,19.1405,19.1752,19.1405,19.1694,52400.0
2010-09-23 14:20:00,33.14,33.24,33.14,33.23,62600.0,19.1636,19.2214,19.1636,19.2157,62600.0
2010-09-23 14:25:00,33.23,33.25,33.2,33.21,37000.0,19.2157,19.2272,19.1983,19.2041,37000.0
2010-09-23 14:30:00,33.21,33.25,33.21,33.22,39000.0,19.2041,19.2272,19.2041,19.2099,39000.0
2010-09-23 14:35:00,33.22,33.23,33.12,33.12,57200.0,19.2099,19.2157,19.1521,19.1521,57200.0
2010-09-23 14:40:00,33.12,33.13,32.96,32.96,186600.0,19.1521,19.1578,19.0595,19.0595,186600.0
2010-09-23 14:45:00,32.96,33.02,32.95,32.99,250200.0,19.0595,19.0942,19.0538,19.0769,250200.0
2010-09-23 14:50:00,32.99,32.99,32.8,32.87,122900.0,19.0769,19.0769,18.967,19.0075,122900.0
2010-09-23 14:55:00,32.88,32.92,32.74,32.79,124800.0,19.0133,19.0364,18.9323,18.9612,124800.0
2010-09-23 15:00:00,32.8,32.83,32.74,32.82,42300.0,18.967,18.9844,18.9323,18.9786,42300.0
2010-09-23 15:05:00,32.82,32.82,32.72,32.72,73800.0,18.9786,18.9786,18.9208,18.9208,73800.0
2010-09-23 15:10:00,32.72,32.76,32.66,32.67,108000.0,18.9208,18.9439,18.8861,18.8918,108000.0
2010-09-23 15:15:00,32.66,32.75,32.6,32.74,122400.0,18.8861,18.9381,18.8514,18.9323,122400.0
2010-09-23 15:20:00,32.74,32.76,32.7,32.71,47300.0,18.9323,18.9439,18.9092,18.915,47300.0
2010-09-23 15:25:00,32.71,32.71,32.6,32.6,74800.0,18.915,18.915,18.8514,18.8514,74800.0
2010-09-23 15:30:00,32.6,32.69,32.57,32.66,122200.0,18.8514,18.9034,18.834,18.8861,122200.0
2010-09-23 15:35:00,32.66,32.71,32.63,32.66,69600.0,18.8861,18.915,18.8687,18.8861,69600.0
2010-09-23 15:40:00,32.65,32.73,32.64,32.7,112700.0,18.8803,18.9265,18.8745,18.9092,112700.0
2010-09-23 15:45:00,32.69,32.76,32.69,32.71,121300.0,18.9034,18.9439,18.9034,18.915,121300.0
2010-09-23 15:50:00,32.71,32.72,32.68,32.69,74200.0,18.915,18.9208,18.8976,18.9034,74200.0
2010-09-23 15:55:00,32.69,32.81,32.68,32.81,214300.0,18.9034,18.9728,18.8976,18.9728,214300.0
2010-09-24 09:30:00,33.09,33.2,33.05,33.17,105900.0,19.1347,19.1983,19.1116,19.181,105900.0
2010-09-24 09:35:00,33.17,33.36,33.17,33.35,149200.0,19.181,19.2908,19.181,19.2851,149200.0
2010-09-24 09:40:00,33.35,33.46,33.25,33.38,118000.0,19.2851,19.3487,19.2272,19.3024,118000.0
2010-09-24 09:45:00,33.39,33.4,33.17,33.2,106700.0,19.3082,19.314,19.181,19.1983,106700.0
2010-09-24 09:50:00,33.2,33.21,33.09,33.16,81400.0,19.1983,19.2041,19.1347,19.1752,81400.0
2010-09-24 09:55:00,33.16,33.24,33.15,33.2,105300.0,19.1752,19.2214,19.1694,19.1983,105300.0
2010-09-24 10:00:00,33.19,33.26,33.04,33.25,131500.0,19.1925,19.233,19.1058,19.2272,131500.0
2010-09-24 10:05:00,33.26,33.33,33.23,33.29,75000.0,19.233,19.2735,19.2157,19.2504,75000.0
2010-09-24 10:10:00,33.29,33.29,33.18,33.22,85000.0,19.2504,19.2504,19.1868,19.2099,85000.0
2010-09-24 10:15:00,33.23,33.26,33.21,33.22,112800.0,19.2157,19.233,19.2041,19.2099,112800.0
2010-09-24 10:20:00,33.22,33.25,33.15,33.21,78100.0,19.2099,19.2272,19.1694,19.2041,78100.0
2010-09-24 10:25:00,33.22,33.26,33.2,33.23,45100.0,19.2099,19.233,19.1983,19.2157,45100.0
2010-09-24 10:30:00,33.22,33.23,33.16,33.16,69900.0,19.2099,19.2157,19.1752,19.1752,69900.0
2010-09-24 10:35:00,33.16,33.2,33.14,33.17,42900.0,19.1752,19.1983,19.1636,19.181,42900.0
2010-09-24 10:40:00,33.18,33.23,33.16,33.2,52600.0,19.1868,19.2157,19.1752,19.1983,52600.0
2010-09-24 10:45:00,33.2,33.26,33.19,33.22,86100.0,19.1983,19.233,19.1925,19.2099,86100.0
2010-09-24 10:50:00,33.22,33.3,33.21,33.29,50400.0,19.2099,19.2561,19.2041,19.2504,50400.0
2010-09-24 10:55:00,33.29,33.31,33.24,33.25,43700.0,19.2504,19.2619,19.2214,19.2272,43700.0
2010-09-24 11:00:00,33.25,33.31,33.22,33.31,30000.0,19.2272,19.2619,19.2099,19.2619,30000.0
2010-09-24 11:05:00,33.32,33.4,33.29,33.37,53800.0,19.2677,19.314,19.2504,19.2966,53800.0
2010-09-24 11:10:00,33.38,33.54,33.37,33.5,119900.0,19.3024,19.3949,19.2966,19.3718,119900.0
2010-09-24 11:15:00,33.5,33.66,33.5,33.66,96200.0,19.3718,19.4643,19.3718,19.4643,96200.0
2010-09-24 11:20:00,33.65,33.69,33.57,33.58,79800.0,19.4585,19.4817,19.4123,19.4181,79800.0
2010-09-24 11:25:00,33.59,33.6,33.5,33.56,107300.0,19.4238,19.4296,19.3718,19.4065,107300.0
2010-09-24 11:30:00,33.56,33.56,33.44,33.44,45500.0,19.4065,19.4065,19.3371,19.3371,45500.0
2010-09-24 11:35:00,33.44,33.5,33.44,33.5,36300.0,19.3371,19.3718,19.3371,19.3718,36300.0
2010-09-24 11:40:00,33.5,33.5,33.37,33.42,43500.0,19.3718,19.3718,19.2966,19.3255,43500.0
2010-09-24 11:45:00,33.42,33.43,33.35,33.38,46600.0,19.3255,19.3313,19.2851,19.3024,46600.0
2010-09-24 11:50:00,33.39,33.47,33.38,33.45,47600.0,19.3082,19.3544,19.3024,19.3429,47600.0
2010-09-24 11:55:00,33.45,33.56,33.44,33.55,47600.0,19.3429,19.4065,19.3371,19.4007,47600.0
2010-09-24 12:00:00,33.54,33.54,33.46,33.46,105300.0,19.3949,19.3949,19.3487,19.3487,105300.0
2010-09-24 12:05:00,33.46,33.47,33.39,33.39,28300.0,19.3487,19.3544,19.3082,19.3082,28300.0
2010-09-24 12:10:00,33.4,33.4,33.33,33.35,33600.0,19.314,19.314,19.2735,19.2851,33600.0
2010-09-24 12:15:00,33.34,33.35,33.32,33.33,24400.0,19.2793,19.2851,19.2677,19.2735,24400.0
2010-09-24 12:20:00,33.32,33.33,33.27,33.27,34500.0,19.2677,19.2735,19.2388,19.2388,34500.0
2010-09-24 12:25:00,33.26,33.27,33.2,33.21,55900.0,19.233,19.2388,19.1983,19.2041,55900.0
2010-09-24 12:30:00,33.21,33.23,33.13,33.13,74900.0,19.2041,19.2157,19.1578,19.1578,74900.0
2010-09-24 12:35:00,33.14,33.16,33.09,33.15,85900.0,19.1636,19.1752,19.1347,19.1694,85900.0
2010-09-24 12:40:00,33.14,33.18,33.1,33.17,109600.0,19.1636,19.1868,19.1405,19.181,109600.0
2010-09-24 12:45:00,33.16,33.25,33.16,33.23,41100.0,19.1752,19.2272,19.1752,19.2157,41100.0
2010-09-24 12:50:00,33.23,33.26,33.21,33.25,28400.0,19.2157,19.233,19.2041,19.2272,28400.0
2010-09-24 12:55:00,33.26,33.28,33.23,33.27,28100.0,19.233,19.2446,19.2157,19.2388,28100.0
2010-09-24 13:00:00,33.28,33.33,33.26,33.29,58000.0,19.2446,19.2735,19.233,19.2504,58000.0
2010-09-24 13:05:00,33.28,33.29,33.17,33.18,24800.0,19.2446,19.2504,19.181,19.1868,24800.0
2010-09-24 13:10:00,33.18,33.2,33.16,33.2,26900.0,19.1868,19.1983,19.1752,19.1983,26900.0
2010-09-24 13:15:00,33.21,33.24,33.17,33.17,30200.0,19.2041,19.2214,19.181,19.181,30200.0
2010-09-24 13:20:00,33.17,33.17,33.15,33.17,19300.0,19.181,19.181,19.1694,19.181,19300.0
2010-09-24 13:25:00,33.17,33.2,33.16,33.19,20500.0,19.181,19.1983,19.1752,19.1925,20500.0
2010-09-24 13:30:00,33.19,33.19,33.13,33.17,62000.0,19.1925,19.1925,19.1578,19.181,62000.0
2010-09-24 13:35:00,33.17,33.19,33.13,33.17,36800.0,19.181,19.1925,19.1578,19.181,36800.0
2010-09-24 13:40:00,33.16,33.17,33.1,33.15,23200.0,19.1752,19.181,19.1405,19.1694,23200.0
2010-09-24 13:45:00,33.15,33.16,33.09,33.11,54500.0,19.1694,19.1752,19.1347,19.1463,54500.0
2010-09-24 13:50:00,33.11,33.13,33.09,33.11,18800.0,19.1463,19.1578,19.1347,19.1463,18800.0
2010-09-24 13:55:00,33.12,33.17,33.12,33.15,28300.0,19.1521,19.181,19.1521,19.1694,28300.0
2010-09-24 14:00:00,33.15,33.21,33.15,33.18,30200.0,19.1694,19.2041,19.1694,19.1868,30200.0
2010-09-24 14:05:00,33.19,33.21,33.13,33.13,24400.0,19.1925,19.2041,19.1578,19.1578,24400.0
2010-09-24 14:10:00,33.14,33.16,33.1,33.14,33200.0,19.1636,19.1752,19.1405,19.1636,33200.0
2010-09-24 14:15:00,33.15,33.2,33.15,33.18,25900.0,19.1694,19.1983,19.1694,19.1868,25900.0
2010-09-24 14:20:00,33.17,33.2,33.16,33.2,19000.0,19.181,19.1983,19.1752,19.1983,19000.0
2010-09-24 14:25:00,33.2,33.23,33.17,33.21,29000.0,19.1983,19.2157,19.181,19.2041,29000.0
2010-09-24 14:30:00,33.21,33.31,33.2,33.29,26300.0,19.2041,19.2619,19.1983,19.2504,26300.0
2010-09-24 14:35:00,33.3,33.34,33.26,33.32,40300.0,19.2561,19.2793,19.233,19.2677,40300.0
2010-09-24 14:40:00,33.32,33.38,33.31,33.38,33100.0,19.2677,19.3024,19.2619,19.3024,33100.0
2010-09-24 14:45:00,33.38,33.41,33.35,33.35,51600.0,19.3024,19.3198,19.2851,19.2851,51600.0
2010-09-24 14:50:00,33.36,33.41,33.33,33.38,58000.0,19.2908,19.3198,19.2735,19.3024,58000.0
2010-09-24 14:55:00,33.37,33.39,33.33,33.35,29700.0,19.2966,19.3082,19.2735,19.2851,29700.0
2010-09-24 15:00:00,33.35,33.36,33.31,33.32,29000.0,19.2851,19.2908,19.2619,19.2677,29000.0
2010-09-24 15:05:00,33.32,33.33,33.29,33.32,20400.0,19.2677,19.2735,19.2504,19.2677,20400.0
2010-09-24 15:10:00,33.32,33.38,33.31,33.37,48600.0,19.2677,19.3024,19.2619,19.2966,48600.0
2010-09-24 15:15:00,33.37,33.42,33.35,33.4,68700.0,19.2966,19.3255,19.2851,19.314,68700.0
2010-09-24 15:20:00,33.4,33.46,33.4,33.44,132600.0,19.314,19.3487,19.314,19.3371,132600.0
2010-09-24 15:25:00,33.44,33.51,33.44,33.46,102800.0,19.3371,19.3776,19.3371,19.3487,102800.0
2010-09-24 15:30:00,33.46,33.46,33.41,33.45,143100.0,19.3487,19.3487,19.3198,19.3429,143100.0
2010-09-24 15:35:00,33.45,33.5,33.43,33.49,113400.0,19.3429,19.3718,19.3313,19.366,113400.0
2010-09-24 15:40:00,33.49,33.51,33.47,33.49,90000.0,19.366,19.3776,19.3544,19.366,90000.0
2010-09-24 15:45:00,33.49,33.51,33.46,33.49,162100.0,19.366,19.3776,19.3487,19.366,162100.0
2010-09-24 15:50:00,33.49,33.51,33.48,33.49,144900.0,19.366,19.3776,19.3602,19.366,144900.0
2010-09-24 15:55:00,33.49,33.49,33.44,33.49,252700.0,19.366,19.366,19.3371,19.366,252700.0
2010-09-27 09:30:00,33.32,33.43,33.26,33.41,41100.0,19.2677,19.3313,19.233,19.3198,41100.0
2010-09-27 09:35:00,33.43,33.5,33.2,33.23,53100.0,19.3313,19.3718,19.1983,19.2157,53100.0
2010-09-27 09:40:00,33.23,33.49,33.22,33.34,73800.0,19.2157,19.366,19.2099,19.2793,73800.0
2010-09-27 09:45:00,33.31,33.42,33.27,33.28,37500.0,19.2619,19.3255,19.2388,19.2446,37500.0
2010-09-27 09:50:00,33.29,33.61,33.29,33.61,45600.0,19.2504,19.4354,19.2504,19.4354,45600.0
2010-09-27 09:55:00,33.6,33.64,33.54,33.56,41300.0,19.4296,19.4528,19.3949,19.4065,41300.0
2010-09-27 10:00:00,33.55,33.59,33.53,33.58,24000.0,19.4007,19.4238,19.3891,19.4181,24000.0
2010-09-27 10:05:00,33.58,33.68,33.58,33.67,18700.0,19.4181,19.4759,19.4181,19.4701,18700.0
2010-09-27 10:10:00,33.67,33.67,33.56,33.56,23200.0,19.4701,19.4701,19.4065,19.4065,23200.0
2010-09-27 10:15:00,33.56,33.6,33.49,33.56,37900.0,19.4065,19.4296,19.366,19.4065,37900.0
2010-09-27 10:20:00,33.54,33.58,33.48,33.57,38800.0,19.3949,19.4181,19.3602,19.4123,38800.0
2010-09-27 10:25:00,33.58,33.7,33.54,33.68,31000.0,19.4181,19.4874,19.3949,19.4759,31000.0
2010-09-27 10:30:00,33.68,33.74,33.6,33.73,42800.0,19.4759,19.5106,19.4296,19.5048,42800.0
2010-09-27 10:35:00,33.73,33.75,33.62,33.65,26500.0,19.5048,19.5164,19.4412,19.4585,26500.0
2010-09-27 10:40:00,33.64,33.71,33.6,33.69,38500.0,19.4528,19.4932,19.4296,19.4817,38500.0
2010-09-27 10:45:00,33.69,33.73,33.6,33.63,29500.0,19.4817,19.5048,19.4296,19.447,29500.0
2010-09-27 10:50:00,33.63,33.65,33.61,33.65,14400.0,19.447,19.4585,19.4354,19.4585,14400.0
2010-09-27 10:55:00,33.64,33.65,33.6,33.63,21900.0,19.4528,19.4585,19.4296,19.447,21900.0
2010-09-27 11:00:00,33.63,33.63,33.51,33.52,25400.0,19.447,19.447,19.3776,19.3834,25400.0
2010-09-27 11:05:00,33.53,33.53,33.48,33.49,21200.0,19.3891,19.3891,19.3602,19.366,21200.0
2010-09-27 11:10:00,33.5,33.56,33.48,33.51,23500.0,19.3718,19.4065,19.3602,19.3776,23500.0
2010-09-27 11:15:00,33.49,33.54,33.44,33.51,27200.0,19.366,19.3949,19.3371,19.3776,27200.0
2010-09-27 11:20:00,33.51,33.6,33.5,33.6,90300.0,19.3776,19.4296,19.3718,19.4296,90300.0
2010-09-27 11:25:00,33.59,33.64,33.57,33.62,18600.0,19.4238,19.4528,19.4123,19.4412,18600.0
2010-09-27 11:30:00,33.62,33.71,33.62,33.66,23600.0,19.4412,19.4932,19.4412,19.4643,23600.0
2010-09-27 11:35:00,33.67,33.71,33.61,33.65,51900.0,19.4701,19.4932,19.4354,19.4585,51900.0
2010-09-27 11:40:00,33.65,33.65,33.59,33.64,25100.0,19.4585,19.4585,19.4238,19.4528,25100.0
2010-09-27 11:45:00,33.64,33.75,33.64,33.73,25100.0,19.4528,19.5164,19.4528,19.5048,25100.0
2010-09-27 11:50:00,33.72,33.74,33.7,33.72,19600.0,19.499,19.5106,19.4874,19.499,19600.0
2010-09-27 11:55:00,33.71,33.77,33.69,33.75,26200.0,19.4932,19.5279,19.4817,19.5164,26200.0
2010-09-27 12:00:00,33.74,33.82,33.73,33.8,25000.0,19.5106,19.5568,19.5048,19.5453,25000.0
2010-09-27 12:05:00,33.81,33.81,33.76,33.77,17700.0,19.5511,19.5511,19.5221,19.5279,17700.0
2010-09-27 12:10:00,33.79,33.79,33.72,33.76,29900.0,19.5395,19.5395,19.499,19.5221,29900.0
2010-09-27 12:15:00,33.76,33.85,33.76,33.84,29100.0,19.5221,19.5742,19.5221,19.5684,29100.0
2010-09-27 12:20:00,33.84,33.85,33.77,33.81,35300.0,19.5684,19.5742,19.5279,19.5511,35300.0
2010-09-27 12:25:00,33.8,33.85,33.78,33.84,22200.0,19.5453,19.5742,19.5337,19.5684,22200.0
2010-09-27 12:30:00,33.83,33.83,33.76,33.81,39000.0,19.5626,19.5626,19.5221,19.5511,39000.0
2010-09-27 12:35:00,33.81,33.83,33.78,33.83,23800.0,19.5511,19.5626,19.5337,19.5626,23800.0
2010-09-27 12:40:00,33.83,33.86,33.79,33.81,31700.0,19.5626,19.58,19.5395,19.5511,31700.0
2010-09-27 12:45:00,33.81,33.86,33.79,33.86,25100.0,19.5511,19.58,19.5395,19.58,25100.0
2010-09-27 12:50:00,33.86,33.86,33.8,33.84,12200.0,19.58,19.58,19.5453,19.5684,12200.0
2010-09-27 12:55:00,33.85,33.85,33.8,33.8,11400.0,19.5742,19.5742,19.5453,19.5453,11400.0
2010-09-27 13:00:00,33.8,33.85,33.74,33.85,20500.0,19.5453,19.5742,19.5106,19.5742,20500.0
2010-09-27 13:05:00,33.86,33.91,33.82,33.86,53200.0,19.58,19.6089,19.5568,19.58,53200.0
2010-09-27 13:10:00,33.85,33.87,33.81,33.86,26500.0,19.5742,19.5858,19.5511,19.58,26500.0
2010-09-27 13:15:00,33.86,33.87,33.84,33.85,18000.0,19.58,19.5858,19.5684,19.5742,18000.0
2010-09-27 13:20:00,33.86,33.88,33.83,33.83,58300.0,19.58,19.5915,19.5626,19.5626,58300.0
2010-09-27 13:25:00,33.83,33.86,33.83,33.86,26100.0,19.5626,19.58,19.5626,19.58,26100.0
2010-09-27 13:30:00,33.86,33.91,33.82,33.91,18600.0,19.58,19.6089,19.5568,19.6089,18600.0
2010-09-27 13:35:00,33.91,33.94,33.9,33.92,25500.0,19.6089,19.6262,19.6031,19.6147,25500.0
2010-09-27 13:40:00,33.93,33.97,33.88,33.97,22300.0,19.6204,19.6436,19.5915,19.6436,22300.0
2010-09-27 13:45:00,33.97,34.03,33.96,33.99,36100.0,19.6436,19.6783,19.6378,19.6551,36100.0
2010-09-27 13:50:00,34.0,34.05,34.0,34.04,26300.0,19.6609,19.6898,19.6609,19.6841,26300.0
2010-09-27 13:55:00,34.04,34.06,34.02,34.03,18400.0,19.6841,19.6956,19.6725,19.6783,18400.0
2010-09-27 14:00:00,34.03,34.04,34.02,34.04,30400.0,19.6783,19.6841,19.6725,19.6841,30400.0
2010-09-27 14:05:00,34.04,34.04,33.98,34.01,19600.0,19.6841,19.6841,19.6494,19.6667,19600.0
2010-09-27 14:10:00,34.0,34.0,33.95,33.97,21600.0,19.6609,19.6609,19.632,19.6436,21600.0
2010-09-27 14:15:00,33.96,34.04,33.96,34.0,37200.0,19.6378,19.6841,19.6378,19.6609,37200.0
2010-09-27 14:20:00,34.01,34.03,33.97,33.99,49600.0,19.6667,19.6783,19.6436,19.6551,49600.0
2010-09-27 14:25:00,34.0,34.0,33.98,33.99,21400.0,19.6609,19.6609,19.6494,19.6551,21400.0
2010-09-27 14:30:00,34.0,34.02,33.97,33.97,32900.0,19.6609,19.6725,19.6436,19.6436,32900.0
2010-09-27 14:35:00,33.98,34.02,33.97,34.02,19100.0,19.6494,19.6725,19.6436,19.6725,19100.0
2010-09-27 14:40:00,34.02,34.05,33.97,34.01,52600.0,19.6725,19.6898,19.6436,19.6667,52600.0
2010-09-27 14:45:00,34.0,34.01,33.98,33.99,22000.0,19.6609,19.6667,19.6494,19.6551,22000.0
2010-09-27 14:50:00,33.99,34.0,33.96,34.0,30900.0,19.6551,19.6609,19.6378,19.6609,30900.0
2010-09-27 14:55:00,33.99,34.0,33.92,33.92,72300.0,19.6551,19.6609,19.6147,19.6147,72300.0
2010-09-27 15:00:00,33.91,33.92,33.88,33.88,27600.0,19.6089,19.6147,19.5915,19.5915,27600.0
2010-09-27 15:05:00,33.89,33.95,33.88,33.95,20700.0,19.5973,19.632,19.5915,19.632,20700.0
2010-09-27 15:10:00,33.94,33.95,33.91,33.92,13300.0,19.6262,19.632,19.6089,19.6147,13300.0
2010-09-27 15:15:00,33.91,33.92,33.89,33.91,19700.0,19.6089,19.6147,19.5973,19.6089,19700.0
2010-09-27 15:20:00,33.91,33.92,33.9,33.92,24600.0,19.6089,19.6147,19.6031,19.6147,24600.0
2010-09-27 15:25:00,33.92,33.92,33.9,33.9,23800.0,19.6147,19.6147,19.6031,19.6031,23800.0
2010-09-27 15:30:00,33.9,33.91,33.87,33.88,70900.0,19.6031,19.6089,19.5858,19.5915,70900.0
2010-09-27 15:35:00,33.88,33.88,33.82,33.83,39500.0,19.5915,19.5915,19.5568,19.5626,39500.0
2010-09-27 15:40:00,33.82,33.84,33.78,33.81,52500.0,19.5568,19.5684,19.5337,19.5511,52500.0
2010-09-27 15:45:00,33.81,33.81,33.77,33.8,59800.0,19.5511,19.5511,19.5279,19.5453,59800.0
2010-09-27 15:50:00,33.8,33.81,33.79,33.8,114000.0,19.5453,19.5511,19.5395,19.5453,114000.0
2010-09-27 15:55:00,33.8,33.83,33.78,33.81,211500.0,19.5453,19.5626,19.5337,19.5511,211500.0
2010-09-28 09:30:00,34.05,34.38,33.9,34.2,70600.0,19.6898,19.8807,19.6031,19.7766,70600.0
2010-09-28 09:35:00,34.2,34.2,33.74,33.88,288100.0,19.7766,19.7766,19.5106,19.5915,288100.0
2010-09-28 09:40:00,33.83,33.97,33.74,33.8,98300.0,19.5626,19.6436,19.5106,19.5453,98300.0
2010-09-28 09:45:00,33.79,33.88,33.71,33.81,65800.0,19.5395,19.5915,19.4932,19.5511,65800.0
2010-09-28 09:50:00,33.8,34.07,33.8,33.93,82200.0,19.5453,19.7014,19.5453,19.6204,82200.0
2010-09-28 09:55:00,33.92,33.93,33.79,33.87,45200.0,19.6147,19.6204,19.5395,19.5858,45200.0
2010-09-28 10:00:00,33.86,33.91,33.65,33.84,113400.0,19.58,19.6089,19.4585,19.5684,113400.0
2010-09-28 10:05:00,33.83,33.83,33.6,33.66,65400.0,19.5626,19.5626,19.4296,19.4643,65400.0
2010-09-28 10:10:00,33.66,33.8,33.63,33.79,276400.0,19.4643,19.5453,19.447,19.5395,276400.0
2010-09-28 10:15:00,33.77,33.88,33.7,33.87,42500.0,19.5279,19.5915,19.4874,19.5858,42500.0
2010-09-28 10:20:00,33.88,34.02,33.84,34.0,63100.0,19.5915,19.6725,19.5684,19.6609,63100.0
2010-09-28 10:25:00,34.01,34.16,33.96,33.97,42400.0,19.6667,19.7535,19.6378,19.6436,42400.0
2010-09-28 10:30:00,33.97,34.14,33.97,34.1,53100.0,19.6436,19.7419,19.6436,19.7188,53100.0
2010-09-28 10:35:00,34.1,34.25,34.03,34.25,53200.0,19.7188,19.8055,19.6783,19.8055,53200.0
2010-09-28 10:40:00,34.24,34.29,34.19,34.2,50200.0,19.7997,19.8286,19.7708,19.7766,50200.0
2010-09-28 10:45:00,34.2,34.3,34.16,34.18,52400.0,19.7766,19.8344,19.7535,19.765,52400.0
2010-09-28 10:50:00,34.19,34.28,34.18,34.27,42900.0,19.7708,19.8228,19.765,19.8171,42900.0
2010-09-28 10:55:00,34.28,34.49,34.28,34.46,119200.0,19.8228,19.9443,19.8228,19.9269,119200.0
2010-09-28 11:00:00,34.47,34.54,34.44,34.45,92000.0,19.9327,19.9732,19.9154,19.9211,92000.0
2010-09-28 11:05:00,34.44,34.44,34.3,34.35,76100.0,19.9154,19.9154,19.8344,19.8633,76100.0
2010-09-28 11:10:00,34.33,34.47,34.33,34.43,44100.0,19.8518,19.9327,19.8518,19.9096,44100.0
2010-09-28 11:15:00,34.43,34.48,34.39,34.46,31100.0,19.9096,19.9385,19.8865,19.9269,31100.0
2010-09-28 11:20:00,34.48,34.51,34.44,34.47,65600.0,19.9385,19.9558,19.9154,19.9327,65600.0
2010-09-28 11:25:00,34.47,34.6,34.46,34.53,90400.0,19.9327,20.0079,19.9269,19.9674,90400.0
2010-09-28 11:30:00,34.55,34.62,34.5,34.51,31300.0,19.979,20.0195,19.9501,19.9558,31300.0
2010-09-28 11:35:00,34.52,34.62,34.52,34.55,24100.0,19.9616,20.0195,19.9616,19.979,24100.0
2010-09-28 11:40:00,34.55,34.65,34.5,34.53,46000.0,19.979,20.0368,19.9501,19.9674,46000.0
2010-09-28 11:45:00,34.52,34.54,34.46,34.51,32600.0,19.9616,19.9732,19.9269,19.9558,32600.0
2010-09-28 11:50:00,34.5,34.5,34.42,34.49,65300.0,19.9501,19.9501,19.9038,19.9443,65300.0
2010-09-28 11:55:00,34.49,34.56,34.46,34.53,34900.0,19.9443,19.9848,19.9269,19.9674,34900.0
2010-09-28 12:00:00,34.54,34.55,34.42,34.45,45400.0,19.9732,19.979,19.9038,19.9211,45400.0
2010-09-28 12:05:00,34.44,34.44,34.35,34.39,48800.0,19.9154,19.9154,19.8633,19.8865,48800.0
2010-09-28 12:10:00,34.4,34.55,34.39,34.49,84200.0,19.8922,19.979,19.8865,19.9443,84200.0
2010-09-28 12:15:00,34.49,34.57,34.48,34.53,27400.0,19.9443,19.9905,19.9385,19.9674,27400.0
2010-09-28 12:20:00,34.53,34.62,34.53,34.55,18800.0,19.9674,20.0195,19.9674,19.979,18800.0
2010-09-28 12:25:00,34.56,34.59,34.47,34.52,65100.0,19.9848,20.0021,19.9327,19.9616,65100.0
2010-09-28 12:30:00,34.53,34.56,34.48,34.51,25900.0,19.9674,19.9848,19.9385,19.9558,25900.0
2010-09-28 12:35:00,34.51,34.59,34.51,34.53,12400.0,19.9558,20.0021,19.9558,19.9674,12400.0
2010-09-28 12:40:00,34.54,34.63,34.54,34.62,19500.0,19.9732,20.0252,19.9732,20.0195,19500.0
2010-09-28 12:45:00,34.62,34.71,34.61,34.64,34600.0,20.0195,20.0715,20.0137,20.031,34600.0
2010-09-28 12:50:00,34.65,34.68,34.64,34.68,6600.0,20.0368,20.0541,20.031,20.0541,6600.0
2010-09-28 12:55:00,34.68,34.76,34.67,34.74,34600.0,20.0541,20.1004,20.0484,20.0888,34600.0
2010-09-28 13:00:00,34.74,34.77,34.67,34.67,27500.0,20.0888,20.1062,20.0484,20.0484,27500.0
2010-09-28 13:05:00,34.66,34.67,34.54,34.61,19100.0,20.0426,20.0484,19.9732,20.0137,19100.0
2010-09-28 13:10:00,34.61,34.64,34.58,34.62,11200.0,20.0137,20.031,19.9963,20.0195,11200.0
2010-09-28 13:15:00,34.61,34.68,34.6,34.66,23700.0,20.0137,20.0541,20.0079,20.0426,23700.0
2010-09-28 13:20:00,34.67,34.73,34.67,34.73,19400.0,20.0484,20.0831,20.0484,20.0831,19400.0
2010-09-28 13:25:00,34.71,34.75,34.64,34.7,37000.0,20.0715,20.0946,20.031,20.0657,37000.0
2010-09-28 13:30:00,34.7,34.73,34.69,34.71,10400.0,20.0657,20.0831,20.0599,20.0715,10400.0
2010-09-28 13:35:00,34.69,34.78,34.69,34.78,26600.0,20.0599,20.112,20.0599,20.112,26600.0
2010-09-28 13:40:00,34.78,34.78,34.69,34.7,66500.0,20.112,20.112,20.0599,20.0657,66500.0
2010-09-28 13:45:00,34.7,34.7,34.65,34.68,43900.0,20.0657,20.0657,20.0368,20.0541,43900.0
2010-09-28 13:50:00,34.68,34.81,34.68,34.8,134700.0,20.0541,20.1293,20.0541,20.1235,134700.0
2010-09-28 13:55:00,34.8,34.88,34.79,34.85,34700.0,20.1235,20.1698,20.1178,20.1525,34700.0
2010-09-28 14:00:00,34.86,34.87,34.72,34.74,29200.0,20.1582,20.164,20.0773,20.0888,29200.0
2010-09-28 14:05:00,34.73,34.75,34.71,34.73,16500.0,20.0831,20.0946,20.0715,20.0831,16500.0
2010-09-28 14:10:00,34.74,34.81,34.74,34.77,17600.0,20.0888,20.1293,20.0888,20.1062,17600.0
2010-09-28 14:15:00,34.77,34.84,34.73,34.78,43100.0,20.1062,20.1467,20.0831,20.112,43100.0
2010-09-28 14:20:00,34.78,34.78,34.7,34.7,38000.0,20.112,20.112,20.0657,20.0657,38000.0
2010-09-28 14:25:00,34.7,34.72,34.58,34.6,64200.0,20.0657,20.0773,19.9963,20.0079,64200.0
2010-09-28 14:30:00,34.61,34.65,34.58,34.62,31400.0,20.0137,20.0368,19.9963,20.0195,31400.0
2010-09-28 14:35:00,34.61,34.68,34.55,34.62,40300.0,20.0137,20.0541,19.979,20.0195,40300.0
2010-09-28 14:40:00,34.61,34.63,34.53,34.6,32200.0,20.0137,20.0252,19.9674,20.0079,32200.0
2010-09-28 14:45:00,34.6,34.6,34.44,34.52,39200.0,20.0079,20.0079,19.9154,19.9616,39200.0
2010-09-28 14:50:00,34.53,34.59,34.52,34.58,23400.0,19.9674,20.0021,19.9616,19.9963,23400.0
2010-09-28 14:55:00,34.59,34.62,34.53,34.6,40400.0,20.0021,20.0195,19.9674,20.0079,40400.0
2010-09-28 15:00:00,34.61,34.63,34.58,34.61,32400.0,20.0137,20.0252,19.9963,20.0137,32400.0
2010-09-28 15:05:00,34.61,34.67,34.58,34.67,21000.0,20.0137,20.0484,19.9963,20.0484,21000.0
2010-09-28 15:10:00,34.67,34.7,34.62,34.66,28800.0,20.0484,20.0657,20.0195,20.0426,28800.0
2010-09-28 15:15:00,34.66,34.8,34.61,34.76,105400.0,20.0426,20.1235,20.0137,20.1004,105400.0
2010-09-28 15:20:00,34.75,34.78,34.68,34.69,25500.0,20.0946,20.112,20.0541,20.0599,25500.0
2010-09-28 15:25:00,34.69,34.74,34.64,34.65,36400.0,20.0599,20.0888,20.031,20.0368,36400.0
2010-09-28 15:30:00,34.66,34.77,34.65,34.77,50900.0,20.0426,20.1062,20.0368,20.1062,50900.0
2010-09-28 15:35:00,34.77,34.86,34.77,34.85,81900.0,20.1062,20.1582,20.1062,20.1525,81900.0
2010-09-28 15:40:00,34.85,34.89,34.82,34.85,93400.0,20.1525,20.1756,20.1351,20.1525,93400.0
2010-09-28 15:45:00,34.86,34.95,34.85,34.91,106100.0,20.1582,20.2103,20.1525,20.1871,106100.0
2010-09-28 15:50:00,34.91,34.99,34.89,34.95,111200.0,20.1871,20.2334,20.1756,20.2103,111200.0
2010-09-28 15:55:00,34.96,34.96,34.86,34.89,157300.0,20.2161,20.2161,20.1582,20.1756,157300.0
2010-09-29 09:30:00,34.88,34.89,34.71,34.89,53700.0,20.1698,20.1756,20.0715,20.1756,53700.0
2010-09-29 09:35:00,34.88,35.2,34.85,35.13,116400.0,20.1698,20.3548,20.1525,20.3144,116400.0
2010-09-29 09:40:00,35.16,35.19,35.05,35.11,56800.0,20.3317,20.3491,20.2681,20.3028,56800.0
2010-09-29 09:45:00,35.11,35.2,35.04,35.14,44300.0,20.3028,20.3548,20.2623,20.3201,44300.0
2010-09-29 09:50:00,35.12,35.17,34.98,35.01,76300.0,20.3086,20.3375,20.2276,20.245,76300.0
2010-09-29 09:55:00,35.0,35.12,34.97,35.0,68800.0,20.2392,20.3086,20.2218,20.2392,68800.0
2010-09-29 10:00:00,34.99,35.07,34.96,35.02,58000.0,20.2334,20.2797,20.2161,20.2508,58000.0
2010-09-29 10:05:00,35.01,35.1,34.99,35.03,59700.0,20.245,20.297,20.2334,20.2565,59700.0
2010-09-29 10:10:00,35.02,35.05,34.92,34.95,112000.0,20.2508,20.2681,20.1929,20.2103,112000.0
2010-09-29 10:15:00,34.95,34.95,34.7,34.71,123400.0,20.2103,20.2103,20.0657,20.0715,123400.0
2010-09-29 10:20:00,34.71,34.8,34.66,34.78,75200.0,20.0715,20.1235,20.0426,20.112,75200.0
2010-09-29 10:25:00,34.76,34.86,34.68,34.86,45500.0,20.1004,20.1582,20.0541,20.1582,45500.0
2010-09-29 10:30:00,34.85,34.91,34.79,34.9,248800.0,20.1525,20.1871,20.1178,20.1814,248800.0
2010-09-29 10:35:00,34.91,34.91,34.75,34.81,105400.0,20.1871,20.1871,20.0946,20.1293,105400.0
2010-09-29 10:40:00,34.83,34.83,34.67,34.72,310200.0,20.1409,20.1409,20.0484,20.0773,310200.0
2010-09-29 10:45:00,34.71,34.84,34.67,34.79,91200.0,20.0715,20.1467,20.0484,20.1178,91200.0
2010-09-29 10:50:00,34.8,34.85,34.75,34.85,27100.0,20.1235,20.1525,20.0946,20.1525,27100.0
2010-09-29 10:55:00,34.84,34.9,34.79,34.86,29800.0,20.1467,20.1814,20.1178,20.1582,29800.0
2010-09-29 11:00:00,34.84,34.94,34.84,34.91,15900.0,20.1467,20.2045,20.1467,20.1871,15900.0
2010-09-29 11:05:00,34.92,34.96,34.87,34.87,25000.0,20.1929,20.2161,20.164,20.164,25000.0
2010-09-29 11:10:00,34.87,34.92,34.87,34.89,17700.0,20.164,20.1929,20.164,20.1756,17700.0
2010-09-29 11:15:00,34.89,34.92,34.86,34.92,57500.0,20.1756,20.1929,20.1582,20.1929,57500.0
2010-09-29 11:20:00,34.91,34.94,34.9,34.93,72900.0,20.1871,20.2045,20.1814,20.1987,72900.0
2010-09-29 11:25:00,34.93,35.05,34.92,35.04,51200.0,20.1987,20.2681,20.1929,20.2623,51200.0
2010-09-29 11:30:00,35.04,35.13,35.02,35.06,49300.0,20.2623,20.3144,20.2508,20.2739,49300.0
2010-09-29 11:35:00,35.05,35.09,35.01,35.03,47600.0,20.2681,20.2912,20.245,20.2565,47600.0
2010-09-29 11:40:00,35.03,35.04,35.0,35.03,26600.0,20.2565,20.2623,20.2392,20.2565,26600.0
2010-09-29 11:45:00,35.04,35.15,35.03,35.12,54300.0,20.2623,20.3259,20.2565,20.3086,54300.0
2010-09-29 11:50:00,35.12,35.15,35.12,35.15,17500.0,20.3086,20.3259,20.3086,20.3259,17500.0
2010-09-29 11:55:00,35.15,35.24,35.13,35.19,27000.0,20.3259,20.378,20.3144,20.3491,27000.0
2010-09-29 12:00:00,35.18,35.21,35.1,35.15,31100.0,20.3433,20.3606,20.297,20.3259,31100.0
2010-09-29 12:05:00,35.14,35.16,35.11,35.15,17500.0,20.3201,20.3317,20.3028,20.3259,17500.0
2010-09-29 12:10:00,35.15,35.2,35.12,35.17,26800.0,20.3259,20.3548,20.3086,20.3375,26800.0
2010-09-29 12:15:00,35.17,35.2,35.16,35.19,33800.0,20.3375,20.3548,20.3317,20.3491,33800.0
2010-09-29 12:20:00,35.19,35.32,35.19,35.31,46400.0,20.3491,20.4242,20.3491,20.4185,46400.0
2010-09-29 12:25:00,35.3,35.31,35.13,35.14,58000.0,20.4127,20.4185,20.3144,20.3201,58000.0
2010-09-29 12:30:00,35.13,35.13,35.08,35.12,41100.0,20.3144,20.3144,20.2855,20.3086,41100.0
2010-09-29 12:35:00,35.11,35.17,35.09,35.14,27100.0,20.3028,20.3375,20.2912,20.3201,27100.0
2010-09-29 12:40:00,35.13,35.18,35.12,35.13,21100.0,20.3144,20.3433,20.3086,20.3144,21100.0
2010-09-29 12:45:00,35.12,35.14,35.07,35.13,40000.0,20.3086,20.3201,20.2797,20.3144,40000.0
2010-09-29 12:50:00,35.12,35.16,35.1,35.15,9200.0,20.3086,20.3317,20.297,20.3259,9200.0
2010-09-29 12:55:00,35.15,35.15,35.09,35.1,20200.0,20.3259,20.3259,20.2912,20.297,20200.0
2010-09-29 13:00:00,35.1,35.11,35.06,35.1,41300.0,20.297,20.3028,20.2739,20.297,41300.0
2010-09-29 13:05:00,35.09,35.09,34.92,34.92,60200.0,20.2912,20.2912,20.1929,20.1929,60200.0
2010-09-29 13:10:00,34.94,35.0,34.92,34.94,76200.0,20.2045,20.2392,20.1929,20.2045,76200.0
2010-09-29 13:15:00,34.95,34.99,34.94,34.99,14600.0,20.2103,20.2334,20.2045,20.2334,14600.0
2010-09-29 13:20:00,34.98,35.01,34.97,35.01,15400.0,20.2276,20.245,20.2218,20.245,15400.0
2010-09-29 13:25:00,35.01,35.02,34.93,34.94,15200.0,20.245,20.2508,20.1987,20.2045,15200.0
2010-09-29 13:30:00,34.93,35.04,34.92,35.03,18200.0,20.1987,20.2623,20.1929,20.2565,18200.0
2010-09-29 13:35:00,35.01,35.04,34.9,34.95,28500.0,20.245,20.2623,20.1814,20.2103,28500.0
2010-09-29 13:40:00,34.94,34.99,34.9,34.99,33500.0,20.2045,20.2334,20.1814,20.2334,33500.0
2010-09-29 13:45:00,35.0,35.08,34.98,35.07,13300.0,20.2392,20.2855,20.2276,20.2797,13300.0
2010-09-29 13:50:00,35.06,35.14,35.06,35.09,25600.0,20.2739,20.3201,20.2739,20.2912,25600.0
2010-09-29 13:55:00,35.09,35.21,35.08,35.16,16600.0,20.2912,20.3606,20.2855,20.3317,16600.0
2010-09-29 14:00:00,35.17,35.21,35.14,35.16,36600.0,20.3375,20.3606,20.3201,20.3317,36600.0
2010-09-29 14:05:00,35.15,35.16,35.11,35.16,11000.0,20.3259,20.3317,20.3028,20.3317,11000.0
2010-09-29 14:10:00,35.16,35.26,35.16,35.21,70500.0,20.3317,20.3895,20.3317,20.3606,70500.0
2010-09-29 14:15:00,35.22,35.25,35.18,35.19,17700.0,20.3664,20.3838,20.3433,20.3491,17700.0
2010-09-29 14:20:00,35.18,35.2,35.16,35.18,17000.0,20.3433,20.3548,20.3317,20.3433,17000.0
2010-09-29 14:25:00,35.17,35.18,35.13,35.16,28400.0,20.3375,20.3433,20.3144,20.3317,28400.0
2010-09-29 14:30:00,35.15,35.16,35.12,35.13,28200.0,20.3259,20.3317,20.3086,20.3144,28200.0
2010-09-29 14:35:00,35.12,35.15,35.1,35.15,19900.0,20.3086,20.3259,20.297,20.3259,19900.0
2010-09-29 14:40:00,35.16,35.24,35.16,35.22,20500.0,20.3317,20.378,20.3317,20.3664,20500.0
2010-09-29 14:45:00,35.21,35.26,35.18,35.18,14600.0,20.3606,20.3895,20.3433,20.3433,14600.0
2010-09-29 14:50:00,35.18,35.21,35.15,35.2,14800.0,20.3433,20.3606,20.3259,20.3548,14800.0
2010-09-29 14:55:00,35.21,35.23,35.2,35.21,12500.0,20.3606,20.3722,20.3548,20.3606,12500.0
2010-09-29 15:00:00,35.22,35.23,35.16,35.16,32800.0,20.3664,20.3722,20.3317,20.3317,32800.0
2010-09-29 15:05:00,35.15,35.17,35.04,35.05,69200.0,20.3259,20.3375,20.2623,20.2681,69200.0
2010-09-29 15:10:00,35.04,35.05,34.93,34.98,54900.0,20.2623,20.2681,20.1987,20.2276,54900.0
2010-09-29 15:15:00,34.98,35.0,34.88,34.99,84000.0,20.2276,20.2392,20.1698,20.2334,84000.0
2010-09-29 15:20:00,35.0,35.07,34.98,35.07,34000.0,20.2392,20.2797,20.2276,20.2797,34000.0
2010-09-29 15:25:00,35.08,35.08,35.0,35.03,48800.0,20.2855,20.2855,20.2392,20.2565,48800.0
2010-09-29 15:30:00,35.02,35.02,34.95,34.96,59200.0,20.2508,20.2508,20.2103,20.2161,59200.0
2010-09-29 15:35:00,34.95,35.06,34.93,35.04,38200.0,20.2103,20.2739,20.1987,20.2623,38200.0
2010-09-29 15:40:00,35.05,35.07,34.98,34.98,72800.0,20.2681,20.2797,20.2276,20.2276,72800.0
2010-09-29 15:45:00,34.99,35.14,34.99,35.13,103300.0,20.2334,20.3201,20.2334,20.3144,103300.0
2010-09-29 15:50:00,35.14,35.16,35.06,35.08,122000.0,20.3201,20.3317,20.2739,20.2855,122000.0
2010-09-29 15:55:00,35.07,35.12,35.07,35.12,108800.0,20.2797,20.3086,20.2797,20.3086,108800.0
2010-09-30 09:30:00,35.28,35.46,35.12,35.4,61000.0,20.4011,20.5052,20.3086,20.4705,61000.0
2010-09-30 09:35:00,35.4,35.42,35.15,35.3,60700.0,20.4705,20.4821,20.3259,20.4127,60700.0
2010-09-30 09:40:00,35.3,35.63,35.16,35.63,152800.0,20.4127,20.6035,20.3317,20.6035,152800.0
2010-09-30 09:45:00,35.61,35.7,35.46,35.61,100900.0,20.5919,20.644,20.5052,20.5919,100900.0
2010-09-30 09:50:00,35.61,35.62,35.33,35.43,54100.0,20.5919,20.5977,20.43,20.4878,54100.0
2010-09-30 09:55:00,35.41,35.55,35.41,35.48,78200.0,20.4763,20.5572,20.4763,20.5168,78200.0
2010-09-30 10:00:00,35.48,35.49,35.22,35.25,81900.0,20.5168,20.5225,20.3664,20.3838,81900.0
2010-09-30 10:05:00,35.24,35.48,35.24,35.37,53500.0,20.378,20.5168,20.378,20.4531,53500.0
2010-09-30 10:10:00,35.37,35.37,35.1,35.24,276800.0,20.4531,20.4531,20.297,20.378,276800.0
2010-09-30 10:15:00,35.25,35.37,35.18,35.27,42300.0,20.3838,20.4531,20.3433,20.3953,42300.0
2010-09-30 10:20:00,35.23,35.24,35.12,35.18,101400.0,20.3722,20.378,20.3086,20.3433,101400.0
2010-09-30 10:25:00,35.19,35.27,35.17,35.27,35700.0,20.3491,20.3953,20.3375,20.3953,35700.0
2010-09-30 10:30:00,35.27,35.52,35.27,35.5,44700.0,20.3953,20.5399,20.3953,20.5283,44700.0
2010-09-30 10:35:00,35.5,35.51,35.4,35.41,43100.0,20.5283,20.5341,20.4705,20.4763,43100.0
2010-09-30 10:40:00,35.39,35.47,35.39,35.46,13800.0,20.4647,20.511,20.4647,20.5052,13800.0
2010-09-30 10:45:00,35.45,35.45,35.31,35.35,29500.0,20.4994,20.4994,20.4185,20.4416,29500.0
2010-09-30 10:50:00,35.34,35.44,35.24,35.24,36600.0,20.4358,20.4936,20.378,20.378,36600.0
2010-09-30 10:55:00,35.23,35.25,35.11,35.11,39000.0,20.3722,20.3838,20.3028,20.3028,39000.0
2010-09-30 11:00:00,35.11,35.11,34.88,34.99,126400.0,20.3028,20.3028,20.1698,20.2334,126400.0
2010-09-30 11:05:00,35.0,35.0,34.8,34.82,103800.0,20.2392,20.2392,20.1235,20.1351,103800.0
2010-09-30 11:10:00,34.82,34.87,34.75,34.8,75000.0,20.1351,20.164,20.0946,20.1235,75000.0
2010-09-30 11:15:00,34.77,34.94,34.77,34.94,49700.0,20.1062,20.2045,20.1062,20.2045,49700.0
2010-09-30 11:20:00,34.95,34.95,34.75,34.79,155000.0,20.2103,20.2103,20.0946,20.1178,155000.0
2010-09-30 11:25:00,34.76,34.84,34.72,34.82,82000.0,20.1004,20.1467,20.0773,20.1351,82000.0
2010-09-30 11:30:00,34.8,34.96,34.77,34.85,62700.0,20.1235,20.2161,20.1062,20.1525,62700.0
2010-09-30 11:35:00,34.84,34.9,34.78,34.84,60800.0,20.1467,20.1814,20.112,20.1467,60800.0
2010-09-30 11:40:00,34.84,34.99,34.82,34.98,74000.0,20.1467,20.2334,20.1351,20.2276,74000.0
2010-09-30 11:45:00,34.99,35.03,34.95,35.03,125900.0,20.2334,20.2565,20.2103,20.2565,125900.0
2010-09-30 11:50:00,35.04,35.05,34.91,34.91,45800.0,20.2623,20.2681,20.1871,20.1871,45800.0
2010-09-30 11:55:00,34.93,34.97,34.87,34.89,53900.0,20.1987,20.2218,20.164,20.1756,53900.0
2010-09-30 12:00:00,34.91,34.92,34.68,34.72,62600.0,20.1871,20.1929,20.0541,20.0773,62600.0
2010-09-30 12:05:00,34.72,34.78,34.69,34.74,66800.0,20.0773,20.112,20.0599,20.0888,66800.0
2010-09-30 12:10:00,34.73,34.82,34.72,34.78,49900.0,20.0831,20.1351,20.0773,20.112,49900.0
2010-09-30 12:15:00,34.79,34.82,34.78,34.82,22800.0,20.1178,20.1351,20.112,20.1351,22800.0
2010-09-30 12:20:00,34.83,34.86,34.77,34.84,54000.0,20.1409,20.1582,20.1062,20.1467,54000.0
2010-09-30 12:25:00,34.83,34.85,34.79,34.8,21100.0,20.1409,20.1525,20.1178,20.1235,21100.0
2010-09-30 12:30:00,34.8,34.98,34.79,34.98,32600.0,20.1235,20.2276,20.1178,20.2276,32600.0
2010-09-30 12:35:00,34.98,35.04,34.97,35.0,34900.0,20.2276,20.2623,20.2218,20.2392,34900.0
2010-09-30 12:40:00,35.01,35.13,35.01,35.08,35900.0,20.245,20.3144,20.245,20.2855,35900.0
2010-09-30 12:45:00,35.09,35.19,35.07,35.13,30200.0,20.2912,20.3491,20.2797,20.3144,30200.0
2010-09-30 12:50:00,35.14,35.26,35.14,35.19,45400.0,20.3201,20.3895,20.3201,20.3491,45400.0
2010-09-30 12:55:00,35.18,35.19,35.09,35.14,86400.0,20.3433,20.3491,20.2912,20.3201,86400.0
2010-09-30 13:00:00,35.15,35.17,35.08,35.12,114600.0,20.3259,20.3375,20.2855,20.3086,114600.0
2010-09-30 13:05:00,35.13,35.18,35.12,35.16,15100.0,20.3144,20.3433,20.3086,20.3317,15100.0
2010-09-30 13:10:00,35.18,35.29,35.18,35.28,35700.0,20.3433,20.4069,20.3433,20.4011,35700.0
2010-09-30 13:15:00,35.28,35.35,35.23,35.33,42600.0,20.4011,20.4416,20.3722,20.43,42600.0
2010-09-30 13:20:00,35.33,35.35,35.26,35.29,20500.0,20.43,20.4416,20.3895,20.4069,20500.0
2010-09-30 13:25:00,35.3,35.35,35.27,35.34,24800.0,20.4127,20.4416,20.3953,20.4358,24800.0
2010-09-30 13:30:00,35.34,35.35,35.3,35.3,19000.0,20.4358,20.4416,20.4127,20.4127,19000.0
2010-09-30 13:35:00,35.31,35.32,35.25,35.25,20800.0,20.4185,20.4242,20.3838,20.3838,20800.0
2010-09-30 13:40:00,35.25,35.25,35.16,35.19,99600.0,20.3838,20.3838,20.3317,20.3491,99600.0
2010-09-30 13:45:00,35.18,35.21,35.1,35.11,57200.0,20.3433,20.3606,20.297,20.3028,57200.0
2010-09-30 13:50:00,35.09,35.17,35.08,35.15,39400.0,20.2912,20.3375,20.2855,20.3259,39400.0
2010-09-30 13:55:00,35.15,35.19,35.13,35.19,22600.0,20.3259,20.3491,20.3144,20.3491,22600.0
2010-09-30 14:00:00,35.2,35.23,35.18,35.22,25800.0,20.3548,20.3722,20.3433,20.3664,25800.0
2010-09-30 14:05:00,35.22,35.23,35.2,35.22,12700.0,20.3664,20.3722,20.3548,20.3664,12700.0
2010-09-30 14:10:00,35.21,35.23,35.15,35.22,35500.0,20.3606,20.3722,20.3259,20.3664,35500.0
2010-09-30 14:15:00,35.2,35.2,35.11,35.12,19300.0,20.3548,20.3548,20.3028,20.3086,19300.0
2010-09-30 14:20:00,35.13,35.28,35.13,35.23,28100.0,20.3144,20.4011,20.3144,20.3722,28100.0
2010-09-30 14:25:00,35.23,35.26,35.2,35.24,14300.0,20.3722,20.3895,20.3548,20.378,14300.0
2010-09-30 14:30:00,35.24,35.28,35.21,35.28,23500.0,20.378,20.4011,20.3606,20.4011,23500.0
2010-09-30 14:35:00,35.29,35.39,35.28,35.28,40100.0,20.4069,20.4647,20.4011,20.4011,40100.0
2010-09-30 14:40:00,35.28,35.33,35.26,35.33,17900.0,20.4011,20.43,20.3895,20.43,17900.0
2010-09-30 14:45:00,35.34,35.41,35.2,35.4,25600.0,20.4358,20.4763,20.3548,20.4705,25600.0
2010-09-30 14:50:00,35.41,35.44,35.37,35.37,17200.0,20.4763,20.4936,20.4531,20.4531,17200.0
2010-09-30 14:55:00,35.38,35.45,35.35,35.36,24200.0,20.4589,20.4994,20.4416,20.4474,24200.0
2010-09-30 15:00:00,35.35,35.36,35.24,35.26,27000.0,20.4416,20.4474,20.378,20.3895,27000.0
2010-09-30 15:05:00,35.27,35.3,35.23,35.27,49300.0,20.3953,20.4127,20.3722,20.3953,49300.0
2010-09-30 15:10:00,35.26,35.26,35.13,35.13,68200.0,20.3895,20.3895,20.3144,20.3144,68200.0
2010-09-30 15:15:00,35.13,35.17,35.07,35.17,102100.0,20.3144,20.3375,20.2797,20.3375,102100.0
2010-09-30 15:20:00,35.16,35.26,35.15,35.23,59300.0,20.3317,20.3895,20.3259,20.3722,59300.0
2010-09-30 15:25:00,35.23,35.29,35.21,35.28,64100.0,20.3722,20.4069,20.3606,20.4011,64100.0
2010-09-30 15:30:00,35.29,35.32,35.16,35.17,61100.0,20.4069,20.4242,20.3317,20.3375,61100.0
2010-09-30 15:35:00,35.18,35.21,35.15,35.18,56600.0,20.3433,20.3606,20.3259,20.3433,56600.0
2010-09-30 15:40:00,35.18,35.28,35.15,35.26,79500.0,20.3433,20.4011,20.3259,20.3895,79500.0
2010-09-30 15:45:00,35.26,35.27,35.17,35.25,95200.0,20.3895,20.3953,20.3375,20.3838,95200.0
2010-09-30 15:50:00,35.26,35.31,35.22,35.25,107200.0,20.3895,20.4185,20.3664,20.3838,107200.0
2010-09-30 15:55:00,35.25,35.28,35.21,35.23,148800.0,20.3838,20.4011,20.3606,20.3722,148800.0
2010-10-01 09:30:00,35.46,35.68,35.36,35.54,60700.0,20.5052,20.6324,20.4474,20.5515,60700.0
2010-10-01 09:35:00,35.54,35.7,35.54,35.63,51100.0,20.5515,20.644,20.5515,20.6035,51100.0
2010-10-01 09:40:00,35.63,35.67,35.58,35.63,34600.0,20.6035,20.6266,20.5746,20.6035,34600.0
2010-10-01 09:45:00,35.65,35.74,35.61,35.66,52500.0,20.6151,20.6671,20.5919,20.6208,52500.0
2010-10-01 09:50:00,35.66,35.72,35.51,35.63,65000.0,20.6208,20.6555,20.5341,20.6035,65000.0
2010-10-01 09:55:00,35.64,35.71,35.52,35.56,52900.0,20.6093,20.6498,20.5399,20.563,52900.0
2010-10-01 10:00:00,35.57,35.67,35.34,35.43,115900.0,20.5688,20.6266,20.4358,20.4878,115900.0
2010-10-01 10:05:00,35.4,35.59,35.34,35.52,38300.0,20.4705,20.5804,20.4358,20.5399,38300.0
2010-10-01 10:10:00,35.53,35.67,35.51,35.62,59000.0,20.5457,20.6266,20.5341,20.5977,59000.0
2010-10-01 10:15:00,35.63,35.71,35.57,35.57,33700.0,20.6035,20.6498,20.5688,20.5688,33700.0
2010-10-01 10:20:00,35.57,35.58,35.31,35.33,47800.0,20.5688,20.5746,20.4185,20.43,47800.0
2010-10-01 10:25:00,35.33,35.33,35.08,35.22,157100.0,20.43,20.43,20.2855,20.3664,157100.0
2010-10-01 10:30:00,35.22,35.28,35.09,35.26,52400.0,20.3664,20.4011,20.2912,20.3895,52400.0
2010-10-01 10:35:00,35.25,35.3,35.11,35.18,47200.0,20.3838,20.4127,20.3028,20.3433,47200.0
2010-10-01 10:40:00,35.17,35.35,35.14,35.32,30800.0,20.3375,20.4416,20.3201,20.4242,30800.0
2010-10-01 10:45:00,35.31,35.34,35.26,35.32,20200.0,20.4185,20.4358,20.3895,20.4242,20200.0
2010-10-01 10:50:00,35.3,35.3,35.18,35.23,62700.0,20.4127,20.4127,20.3433,20.3722,62700.0
2010-10-01 10:55:00,35.23,35.26,35.14,35.14,13900.0,20.3722,20.3895,20.3201,20.3201,13900.0
2010-10-01 11:00:00,35.15,35.24,35.1,35.15,42900.0,20.3259,20.378,20.297,20.3259,42900.0
2010-10-01 11:05:00,35.14,35.29,35.1,35.28,28800.0,20.3201,20.4069,20.297,20.4011,28800.0
2010-10-01 11:10:00,35.27,35.27,35.12,35.12,27300.0,20.3953,20.3953,20.3086,20.3086,27300.0
2010-10-01 11:15:00,35.13,35.27,35.13,35.2,17700.0,20.3144,20.3953,20.3144,20.3548,17700.0
2010-10-01 11:20:00,35.21,35.23,35.16,35.18,16400.0,20.3606,20.3722,20.3317,20.3433,16400.0
2010-10-01 11:25:00,35.18,35.18,35.05,35.1,107200.0,20.3433,20.3433,20.2681,20.297,107200.0
2010-10-01 11:30:00,35.08,35.13,35.0,35.13,67900.0,20.2855,20.3144,20.2392,20.3144,67900.0
2010-10-01 11:35:00,35.13,35.15,35.05,35.06,92200.0,20.3144,20.3259,20.2681,20.2739,92200.0
2010-10-01 11:40:00,35.08,35.13,35.06,35.08,47100.0,20.2855,20.3144,20.2739,20.2855,47100.0
2010-10-01 11:45:00,35.1,35.12,35.08,35.09,29400.0,20.297,20.3086,20.2855,20.2912,29400.0
2010-10-01 11:50:00,35.1,35.15,35.05,35.05,12700.0,20.297,20.3259,20.2681,20.2681,12700.0
2010-10-01 11:55:00,35.05,35.11,35.02,35.05,14700.0,20.2681,20.3028,20.2508,20.2681,14700.0
2010-10-01 12:00:00,35.05,35.11,35.03,35.03,29600.0,20.2681,20.3028,20.2565,20.2565,29600.0
2010-10-01 12:05:00,35.04,35.05,34.98,34.99,39700.0,20.2623,20.2681,20.2276,20.2334,39700.0
2010-10-01 12:10:00,34.99,34.99,34.85,34.89,97100.0,20.2334,20.2334,20.1525,20.1756,97100.0
2010-10-01 12:15:00,34.88,34.92,34.76,34.85,89700.0,20.1698,20.1929,20.1004,20.1525,89700.0
2010-10-01 12:20:00,34.86,34.96,34.81,34.95,29800.0,20.1582,20.2161,20.1293,20.2103,29800.0
2010-10-01 12:25:00,34.95,34.97,34.81,34.89,32900.0,20.2103,20.2218,20.1293,20.1756,32900.0
2010-10-01 12:30:00,34.89,34.9,34.8,34.8,49900.0,20.1756,20.1814,20.1235,20.1235,49900.0
2010-10-01 12:35:00,34.8,34.82,34.75,34.79,39500.0,20.1235,20.1351,20.0946,20.1178,39500.0
2010-10-01 12:40:00,34.79,34.85,34.76,34.84,39100.0,20.1178,20.1525,20.1004,20.1467,39100.0
2010-10-01 12:45:00,34.84,34.85,34.78,34.81,24500.0,20.1467,20.1525,20.112,20.1293,24500.0
2010-10-01 12:50:00,34.8,34.87,34.79,34.86,36800.0,20.1235,20.164,20.1178,20.1582,36800.0
2010-10-01 12:55:00,34.88,34.91,34.83,34.91,38200.0,20.1698,20.1871,20.1409,20.1871,38200.0
2010-10-01 13:00:00,34.91,34.95,34.86,34.9,33300.0,20.1871,20.2103,20.1582,20.1814,33300.0
2010-10-01 13:05:00,34.91,35.05,34.9,35.04,46100.0,20.1871,20.2681,20.1814,20.2623,46100.0
2010-10-01 13:10:00,35.05,35.08,34.97,34.98,49700.0,20.2681,20.2855,20.2218,20.2276,49700.0
2010-10-01 13:15:00,34.97,35.03,34.92,34.92,30600.0,20.2218,20.2565,20.1929,20.1929,30600.0
2010-10-01 13:20:00,34.92,34.93,34.84,34.88,24700.0,20.1929,20.1987,20.1467,20.1698,24700.0
2010-10-01 13:25:00,34.89,34.94,34.86,34.9,32000.0,20.1756,20.2045,20.1582,20.1814,32000.0
2010-10-01 13:30:00,34.89,34.89,34.82,34.85,23400.0,20.1756,20.1756,20.1351,20.1525,23400.0
2010-10-01 13:35:00,34.85,34.85,34.76,34.76,22600.0,20.1525,20.1525,20.1004,20.1004,22600.0
2010-10-01 13:40:00,34.75,34.79,34.73,34.76,41500.0,20.0946,20.1178,20.0831,20.1004,41500.0
2010-10-01 13:45:00,34.76,34.83,34.67,34.82,62500.0,20.1004,20.1409,20.0484,20.1351,62500.0
2010-10-01 13:50:00,34.82,34.85,34.79,34.84,19100.0,20.1351,20.1525,20.1178,20.1467,19100.0
2010-10-01 13:55:00,34.85,34.86,34.81,34.82,19300.0,20.1525,20.1582,20.1293,20.1351,19300.0
2010-10-01 14:00:00,34.82,34.89,34.82,34.88,42100.0,20.1351,20.1756,20.1351,20.1698,42100.0
2010-10-01 14:05:00,34.88,34.91,34.83,34.84,42800.0,20.1698,20.1871,20.1409,20.1467,42800.0
2010-10-01 14:10:00,34.85,34.96,34.85,34.96,34900.0,20.1525,20.2161,20.1525,20.2161,34900.0
2010-10-01 14:15:00,34.95,34.96,34.91,34.94,25200.0,20.2103,20.2161,20.1871,20.2045,25200.0
2010-10-01 14:20:00,34.94,35.03,34.9,34.91,82200.0,20.2045,20.2565,20.1814,20.1871,82200.0
2010-10-01 14:25:00,34.9,34.97,34.88,34.92,46500.0,20.1814,20.2218,20.1698,20.1929,46500.0
2010-10-01 14:30:00,34.94,34.96,34.89,34.92,25900.0,20.2045,20.2161,20.1756,20.1929,25900.0
2010-10-01 14:35:00,34.92,35.01,34.91,34.92,32200.0,20.1929,20.245,20.1871,20.1929,32200.0
2010-10-01 14:40:00,34.92,34.92,34.86,34.9,30600.0,20.1929,20.1929,20.1582,20.1814,30600.0
2010-10-01 14:45:00,34.9,34.94,34.88,34.9,30300.0,20.1814,20.2045,20.1698,20.1814,30300.0
2010-10-01 14:50:00,34.91,34.95,34.87,34.89,25700.0,20.1871,20.2103,20.164,20.1756,25700.0
2010-10-01 14:55:00,34.89,34.95,34.89,34.9,26600.0,20.1756,20.2103,20.1756,20.1814,26600.0
2010-10-01 15:00:00,34.91,34.96,34.9,34.94,37400.0,20.1871,20.2161,20.1814,20.2045,37400.0
2010-10-01 15:05:00,34.94,35.05,34.94,35.03,37400.0,20.2045,20.2681,20.2045,20.2565,37400.0
2010-10-01 15:10:00,35.03,35.05,34.96,35.0,40300.0,20.2565,20.2681,20.2161,20.2392,40300.0
2010-10-01 15:15:00,35.0,35.06,34.96,35.01,64000.0,20.2392,20.2739,20.2161,20.245,64000.0
2010-10-01 15:20:00,35.01,35.07,35.0,35.07,37900.0,20.245,20.2797,20.2392,20.2797,37900.0
2010-10-01 15:25:00,35.06,35.06,34.92,34.95,52300.0,20.2739,20.2739,20.1929,20.2103,52300.0
2010-10-01 15:30:00,34.94,35.0,34.93,35.0,37100.0,20.2045,20.2392,20.1987,20.2392,37100.0
2010-10-01 15:35:00,35.01,35.07,34.96,35.03,38100.0,20.245,20.2797,20.2161,20.2565,38100.0
2010-10-01 15:40:00,35.03,35.06,35.0,35.0,39900.0,20.2565,20.2739,20.2392,20.2392,39900.0
2010-10-01 15:45:00,35.01,35.05,34.99,34.99,86200.0,20.245,20.2681,20.2334,20.2334,86200.0
2010-10-01 15:50:00,35.0,35.03,34.96,34.97,129800.0,20.2392,20.2565,20.2161,20.2218,129800.0
2010-10-01 15:55:00,34.97,35.03,34.97,35.01,184100.0,20.2218,20.2565,20.2218,20.245,184100.0
2010-10-04 09:30:00,34.85,34.95,34.77,34.81,76300.0,20.1525,20.2103,20.1062,20.1293,76300.0
2010-10-04 09:35:00,34.82,34.84,34.61,34.81,82000.0,20.1351,20.1467,20.0137,20.1293,82000.0
2010-10-04 09:40:00,34.8,34.97,34.65,34.96,75400.0,20.1235,20.2218,20.0368,20.2161,75400.0
2010-10-04 09:45:00,34.97,34.99,34.86,34.96,42600.0,20.2218,20.2334,20.1582,20.2161,42600.0
2010-10-04 09:50:00,34.96,35.0,34.74,34.75,58700.0,20.2161,20.2392,20.0888,20.0946,58700.0
2010-10-04 09:55:00,34.75,34.76,34.4,34.55,132700.0,20.0946,20.1004,19.8922,19.979,132700.0
2010-10-04 10:00:00,34.55,34.65,34.41,34.58,86500.0,19.979,20.0368,19.898,19.9963,86500.0
2010-10-04 10:05:00,34.59,34.78,34.57,34.73,33000.0,20.0021,20.112,19.9905,20.0831,33000.0
2010-10-04 10:10:00,34.73,34.78,34.53,34.55,58300.0,20.0831,20.112,19.9674,19.979,58300.0
2010-10-04 10:15:00,34.55,34.78,34.55,34.7,35300.0,19.979,20.112,19.979,20.0657,35300.0
2010-10-04 10:20:00,34.7,34.76,34.66,34.73,24800.0,20.0657,20.1004,20.0426,20.0831,24800.0
2010-10-04 10:25:00,34.71,34.73,34.62,34.64,17300.0,20.0715,20.0831,20.0195,20.031,17300.0
2010-10-04 10:30:00,34.64,34.66,34.59,34.61,25800.0,20.031,20.0426,20.0021,20.0137,25800.0
2010-10-04 10:35:00,34.62,34.63,34.46,34.52,65900.0,20.0195,20.0252,19.9269,19.9616,65900.0
2010-10-04 10:40:00,34.51,34.53,34.43,34.47,21300.0,19.9558,19.9674,19.9096,19.9327,21300.0
2010-10-04 10:45:00,34.46,34.56,34.45,34.5,44900.0,19.9269,19.9848,19.9211,19.9501,44900.0
2010-10-04 10:50:00,34.5,34.62,34.5,34.61,13000.0,19.9501,20.0195,19.9501,20.0137,13000.0
2010-10-04 10:55:00,34.59,34.65,34.54,34.59,18400.0,20.0021,20.0368,19.9732,20.0021,18400.0
2010-10-04 11:00:00,34.59,34.59,34.47,34.49,19700.0,20.0021,20.0021,19.9327,19.9443,19700.0
2010-10-04 11:05:00,34.48,34.48,34.37,34.4,25900.0,19.9385,19.9385,19.8749,19.8922,25900.0
2010-10-04 11:10:00,34.4,34.45,34.38,34.39,24700.0,19.8922,19.9211,19.8807,19.8865,24700.0
2010-10-04 11:15:00,34.39,34.39,34.26,34.33,54700.0,19.8865,19.8865,19.8113,19.8518,54700.0
2010-10-04 11:20:00,34.32,34.32,34.15,34.21,119500.0,19.846,19.846,19.7477,19.7824,119500.0
2010-10-04 11:25:00,34.2,34.24,34.1,34.24,56200.0,19.7766,19.7997,19.7188,19.7997,56200.0
2010-10-04 11:30:00,34.23,34.24,34.16,34.22,34000.0,19.7939,19.7997,19.7535,19.7881,34000.0
2010-10-04 11:35:00,34.22,34.34,34.21,34.32,17300.0,19.7881,19.8575,19.7824,19.846,17300.0
2010-10-04 11:40:00,34.32,34.35,34.31,34.33,21700.0,19.846,19.8633,19.8402,19.8518,21700.0
2010-10-04 11:45:00,34.33,34.38,34.32,34.32,21500.0,19.8518,19.8807,19.846,19.846,21500.0
2010-10-04 11:50:00,34.33,34.36,34.26,34.3,22100.0,19.8518,19.8691,19.8113,19.8344,22100.0
2010-10-04 11:55:00,34.3,34.34,34.17,34.22,32300.0,19.8344,19.8575,19.7592,19.7881,32300.0
2010-10-04 12:00:00,34.22,34.29,34.16,34.17,57700.0,19.7881,19.8286,19.7535,19.7592,57700.0
2010-10-04 12:05:00,34.18,34.2,34.0,34.09,122500.0,19.765,19.7766,19.6609,19.713,122500.0
2010-10-04 12:10:00,34.09,34.12,34.02,34.12,57900.0,19.713,19.7303,19.6725,19.7303,57900.0
2010-10-04 12:15:00,34.12,34.27,34.11,34.25,63100.0,19.7303,19.8171,19.7245,19.8055,63100.0
2010-10-04 12:20:00,34.25,34.25,34.19,34.19,22500.0,19.8055,19.8055,19.7708,19.7708,22500.0
2010-10-04 12:25:00,34.19,34.26,34.17,34.18,13400.0,19.7708,19.8113,19.7592,19.765,13400.0
2010-10-04 12:30:00,34.19,34.26,34.17,34.24,16100.0,19.7708,19.8113,19.7592,19.7997,16100.0
2010-10-04 12:35:00,34.24,34.27,34.15,34.2,27600.0,19.7997,19.8171,19.7477,19.7766,27600.0
2010-10-04 12:40:00,34.2,34.21,34.09,34.13,26000.0,19.7766,19.7824,19.713,19.7361,26000.0
2010-10-04 12:45:00,34.12,34.22,34.09,34.2,16500.0,19.7303,19.7881,19.713,19.7766,16500.0
2010-10-04 12:50:00,34.2,34.28,34.2,34.2,23700.0,19.7766,19.8228,19.7766,19.7766,23700.0
2010-10-04 12:55:00,34.2,34.21,34.14,34.19,22500.0,19.7766,19.7824,19.7419,19.7708,22500.0
2010-10-04 13:00:00,34.21,34.26,34.16,34.23,24500.0,19.7824,19.8113,19.7535,19.7939,24500.0
2010-10-04 13:05:00,34.23,34.29,34.21,34.22,21500.0,19.7939,19.8286,19.7824,19.7881,21500.0
2010-10-04 13:10:00,34.23,34.29,34.22,34.25,34100.0,19.7939,19.8286,19.7881,19.8055,34100.0
2010-10-04 13:15:00,34.25,34.29,34.21,34.23,14500.0,19.8055,19.8286,19.7824,19.7939,14500.0
2010-10-04 13:20:00,34.23,34.29,34.23,34.26,20700.0,19.7939,19.8286,19.7939,19.8113,20700.0
2010-10-04 13:25:00,34.26,34.28,34.21,34.25,30600.0,19.8113,19.8228,19.7824,19.8055,30600.0
2010-10-04 13:30:00,34.25,34.25,34.15,34.2,25200.0,19.8055,19.8055,19.7477,19.7766,25200.0
2010-10-04 13:35:00,34.19,34.2,34.12,34.12,21700.0,19.7708,19.7766,19.7303,19.7303,21700.0
2010-10-04 13:40:00,34.12,34.16,34.1,34.11,53400.0,19.7303,19.7535,19.7188,19.7245,53400.0
2010-10-04 13:45:00,34.11,34.14,34.08,34.12,30000.0,19.7245,19.7419,19.7072,19.7303,30000.0
2010-10-04 13:50:00,34.12,34.14,34.08,34.11,20000.0,19.7303,19.7419,19.7072,19.7245,20000.0
2010-10-04 13:55:00,34.11,34.2,34.1,34.19,20100.0,19.7245,19.7766,19.7188,19.7708,20100.0
2010-10-04 14:00:00,34.19,34.2,34.14,34.14,35700.0,19.7708,19.7766,19.7419,19.7419,35700.0
2010-10-04 14:05:00,34.14,34.17,34.11,34.12,36000.0,19.7419,19.7592,19.7245,19.7303,36000.0
2010-10-04 14:10:00,34.11,34.14,34.08,34.08,45000.0,19.7245,19.7419,19.7072,19.7072,45000.0
2010-10-04 14:15:00,34.08,34.09,34.04,34.04,40700.0,19.7072,19.713,19.6841,19.6841,40700.0
2010-10-04 14:20:00,34.04,34.08,34.01,34.04,37400.0,19.6841,19.7072,19.6667,19.6841,37400.0
2010-10-04 14:25:00,34.05,34.07,34.0,34.07,141500.0,19.6898,19.7014,19.6609,19.7014,141500.0
2010-10-04 14:30:00,34.06,34.1,34.04,34.06,79400.0,19.6956,19.7188,19.6841,19.6956,79400.0
2010-10-04 14:35:00,34.07,34.11,34.06,34.09,191900.0,19.7014,19.7245,19.6956,19.713,191900.0
2010-10-04 14:40:00,34.09,34.1,34.05,34.06,53100.0,19.713,19.7188,19.6898,19.6956,53100.0
2010-10-04 14:45:00,34.06,34.1,34.05,34.08,33300.0,19.6956,19.7188,19.6898,19.7072,33300.0
2010-10-04 14:50:00,34.07,34.11,34.07,34.09,58600.0,19.7014,19.7245,19.7014,19.713,58600.0
2010-10-04 14:55:00,34.09,34.1,34.06,34.09,57200.0,19.713,19.7188,19.6956,19.713,57200.0
2010-10-04 15:00:00,34.09,34.26,34.06,34.18,116300.0,19.713,19.8113,19.6956,19.765,116300.0
2010-10-04 15:05:00,34.19,34.2,34.15,34.18,31200.0,19.7708,19.7766,19.7477,19.765,31200.0
2010-10-04 15:10:00,34.18,34.22,34.14,34.15,44800.0,19.765,19.7881,19.7419,19.7477,44800.0
2010-10-04 15:15:00,34.15,34.21,34.13,34.19,48400.0,19.7477,19.7824,19.7361,19.7708,48400.0
2010-10-04 15:20:00,34.2,34.25,34.17,34.2,66900.0,19.7766,19.8055,19.7592,19.7766,66900.0
2010-10-04 15:25:00,34.21,34.21,34.15,34.18,49500.0,19.7824,19.7824,19.7477,19.765,49500.0
2010-10-04 15:30:00,34.18,34.19,34.13,34.13,50400.0,19.765,19.7708,19.7361,19.7361,50400.0
2010-10-04 15:35:00,34.13,34.16,34.11,34.15,97300.0,19.7361,19.7535,19.7245,19.7477,97300.0
2010-10-04 15:40:00,34.15,34.18,34.14,34.15,77500.0,19.7477,19.765,19.7419,19.7477,77500.0
2010-10-04 15:45:00,34.15,34.16,34.13,34.14,80200.0,19.7477,19.7535,19.7361,19.7419,80200.0
2010-10-04 15:50:00,34.15,34.21,34.15,34.16,93800.0,19.7477,19.7824,19.7477,19.7535,93800.0
2010-10-04 15:55:00,34.16,34.24,34.16,34.24,139300.0,19.7535,19.7997,19.7535,19.7997,139300.0
2010-10-05 09:30:00,34.68,35.0,34.53,34.84,65700.0,20.0541,20.2392,19.9674,20.1467,65700.0
2010-10-05 09:35:00,34.84,34.9,34.73,34.78,72400.0,20.1467,20.1814,20.0831,20.112,72400.0
2010-10-05 09:40:00,34.79,34.83,34.65,34.71,70600.0,20.1178,20.1409,20.0368,20.0715,70600.0
2010-10-05 09:45:00,34.71,34.89,34.7,34.79,80200.0,20.0715,20.1756,20.0657,20.1178,80200.0
2010-10-05 09:50:00,34.8,34.89,34.73,34.78,54200.0,20.1235,20.1756,20.0831,20.112,54200.0
2010-10-05 09:55:00,34.78,34.83,34.59,34.8,100900.0,20.112,20.1409,20.0021,20.1235,100900.0
2010-10-05 10:00:00,34.79,34.96,34.64,34.82,201800.0,20.1178,20.2161,20.031,20.1351,201800.0
2010-10-05 10:05:00,34.82,34.91,34.71,34.76,75800.0,20.1351,20.1871,20.0715,20.1004,75800.0
2010-10-05 10:10:00,34.75,34.83,34.73,34.77,65600.0,20.0946,20.1409,20.0831,20.1062,65600.0
2010-10-05 10:15:00,34.79,34.82,34.7,34.74,39700.0,20.1178,20.1351,20.0657,20.0888,39700.0
2010-10-05 10:20:00,34.74,34.83,34.66,34.79,45600.0,20.0888,20.1409,20.0426,20.1178,45600.0
2010-10-05 10:25:00,34.81,34.96,34.81,34.94,46000.0,20.1293,20.2161,20.1293,20.2045,46000.0
2010-10-05 10:30:00,34.95,34.98,34.88,34.95,82400.0,20.2103,20.2276,20.1698,20.2103,82400.0
2010-10-05 10:35:00,34.95,35.06,34.94,35.02,69100.0,20.2103,20.2739,20.2045,20.2508,69100.0
2010-10-05 10:40:00,35.02,35.1,35.02,35.03,39300.0,20.2508,20.297,20.2508,20.2565,39300.0
2010-10-05 10:45:00,35.04,35.05,34.92,34.97,105300.0,20.2623,20.2681,20.1929,20.2218,105300.0
2010-10-05 10:50:00,34.98,35.0,34.95,34.96,26200.0,20.2276,20.2392,20.2103,20.2161,26200.0
2010-10-05 10:55:00,34.97,35.0,34.93,34.94,33600.0,20.2218,20.2392,20.1987,20.2045,33600.0
2010-10-05 11:00:00,34.94,34.97,34.9,34.91,29500.0,20.2045,20.2218,20.1814,20.1871,29500.0
2010-10-05 11:05:00,34.91,34.98,34.87,34.96,33000.0,20.1871,20.2276,20.164,20.2161,33000.0
2010-10-05 11:10:00,34.96,34.98,34.87,34.98,58200.0,20.2161,20.2276,20.164,20.2276,58200.0
2010-10-05 11:15:00,34.98,35.0,34.92,34.92,37900.0,20.2276,20.2392,20.1929,20.1929,37900.0
2010-10-05 11:20:00,34.92,34.94,34.89,34.92,29300.0,20.1929,20.2045,20.1756,20.1929,29300.0
2010-10-05 11:25:00,34.91,34.99,34.9,34.95,15200.0,20.1871,20.2334,20.1814,20.2103,15200.0
2010-10-05 11:30:00,34.95,35.03,34.94,34.98,66400.0,20.2103,20.2565,20.2045,20.2276,66400.0
2010-10-05 11:35:00,34.98,35.15,34.97,35.14,40400.0,20.2276,20.3259,20.2218,20.3201,40400.0
2010-10-05 11:40:00,35.14,35.24,35.12,35.21,31700.0,20.3201,20.378,20.3086,20.3606,31700.0
2010-10-05 11:45:00,35.2,35.21,35.15,35.18,26100.0,20.3548,20.3606,20.3259,20.3433,26100.0
2010-10-05 11:50:00,35.19,35.2,35.14,35.15,24800.0,20.3491,20.3548,20.3201,20.3259,24800.0
2010-10-05 11:55:00,35.16,35.22,35.14,35.19,15900.0,20.3317,20.3664,20.3201,20.3491,15900.0
2010-10-05 12:00:00,35.2,35.24,35.2,35.24,16000.0,20.3548,20.378,20.3548,20.378,16000.0
2010-10-05 12:05:00,35.23,35.27,35.2,35.21,19200.0,20.3722,20.3953,20.3548,20.3606,19200.0
2010-10-05 12:10:00,35.21,35.22,35.16,35.22,27500.0,20.3606,20.3664,20.3317,20.3664,27500.0
2010-10-05 12:15:00,35.22,35.24,35.21,35.22,17000.0,20.3664,20.378,20.3606,20.3664,17000.0
2010-10-05 12:20:00,35.21,35.22,35.13,35.14,43000.0,20.3606,20.3664,20.3144,20.3201,43000.0
2010-10-05 12:25:00,35.14,35.14,35.09,35.09,40800.0,20.3201,20.3201,20.2912,20.2912,40800.0
2010-10-05 12:30:00,35.1,35.14,35.09,35.1,22000.0,20.297,20.3201,20.2912,20.297,22000.0
2010-10-05 12:35:00,35.1,35.12,35.07,35.12,37500.0,20.297,20.3086,20.2797,20.3086,37500.0
2010-10-05 12:40:00,35.11,35.12,35.04,35.06,30500.0,20.3028,20.3086,20.2623,20.2739,30500.0
2010-10-05 12:45:00,35.06,35.09,35.05,35.08,19000.0,20.2739,20.2912,20.2681,20.2855,19000.0
2010-10-05 12:50:00,35.08,35.12,34.97,35.0,65900.0,20.2855,20.3086,20.2218,20.2392,65900.0
2010-10-05 12:55:00,35.01,35.06,35.0,35.05,19400.0,20.245,20.2739,20.2392,20.2681,19400.0
2010-10-05 13:00:00,35.05,35.05,34.97,35.0,34300.0,20.2681,20.2681,20.2218,20.2392,34300.0
2010-10-05 13:05:00,35.01,35.11,35.0,35.09,49400.0,20.245,20.3028,20.2392,20.2912,49400.0
2010-10-05 13:10:00,35.09,35.18,35.08,35.18,47600.0,20.2912,20.3433,20.2855,20.3433,47600.0
2010-10-05 13:15:00,35.18,35.21,35.13,35.14,37800.0,20.3433,20.3606,20.3144,20.3201,37800.0
2010-10-05 13:20:00,35.15,35.19,35.09,35.11,23500.0,20.3259,20.3491,20.2912,20.3028,23500.0
2010-10-05 13:25:00,35.11,35.14,35.08,35.13,24800.0,20.3028,20.3201,20.2855,20.3144,24800.0
2010-10-05 13:30:00,35.12,35.13,35.05,35.06,26700.0,20.3086,20.3144,20.2681,20.2739,26700.0
2010-10-05 13:35:00,35.06,35.1,35.04,35.06,11400.0,20.2739,20.297,20.2623,20.2739,11400.0
2010-10-05 13:40:00,35.04,35.05,35.01,35.03,38900.0,20.2623,20.2681,20.245,20.2565,38900.0
2010-10-05 13:45:00,35.03,35.04,34.98,34.98,17200.0,20.2565,20.2623,20.2276,20.2276,17200.0
2010-10-05 13:50:00,34.98,34.99,34.94,34.99,23300.0,20.2276,20.2334,20.2045,20.2334,23300.0
2010-10-05 13:55:00,34.98,35.03,34.96,34.96,24700.0,20.2276,20.2565,20.2161,20.2161,24700.0
2010-10-05 14:00:00,34.97,35.03,34.97,35.02,27200.0,20.2218,20.2565,20.2218,20.2508,27200.0
2010-10-05 14:05:00,35.02,35.03,34.99,35.01,23300.0,20.2508,20.2565,20.2334,20.245,23300.0
2010-10-05 14:10:00,35.01,35.03,34.97,35.02,18000.0,20.245,20.2565,20.2218,20.2508,18000.0
2010-10-05 14:15:00,35.03,35.04,35.01,35.02,13700.0,20.2565,20.2623,20.245,20.2508,13700.0
2010-10-05 14:20:00,35.02,35.02,34.98,35.0,20500.0,20.2508,20.2508,20.2276,20.2392,20500.0
2010-10-05 14:25:00,35.01,35.02,34.98,35.02,12700.0,20.245,20.2508,20.2276,20.2508,12700.0
2010-10-05 14:30:00,35.03,35.07,35.03,35.03,29000.0,20.2565,20.2797,20.2565,20.2565,29000.0
2010-10-05 14:35:00,35.03,35.06,34.96,34.98,26600.0,20.2565,20.2739,20.2161,20.2276,26600.0
2010-10-05 14:40:00,34.98,35.03,34.98,35.03,11900.0,20.2276,20.2565,20.2276,20.2565,11900.0
2010-10-05 14:45:00,35.04,35.08,35.03,35.07,14500.0,20.2623,20.2855,20.2565,20.2797,14500.0
2010-10-05 14:50:00,35.06,35.08,35.0,35.01,52400.0,20.2739,20.2855,20.2392,20.245,52400.0
2010-10-05 14:55:00,35.0,35.08,35.0,35.07,39400.0,20.2392,20.2855,20.2392,20.2797,39400.0
2010-10-05 15:00:00,35.07,35.08,35.06,35.08,10000.0,20.2797,20.2855,20.2739,20.2855,10000.0
2010-10-05 15:05:00,35.07,35.09,35.04,35.09,27300.0,20.2797,20.2912,20.2623,20.2912,27300.0
2010-10-05 15:10:00,35.09,35.17,35.06,35.15,50800.0,20.2912,20.3375,20.2739,20.3259,50800.0
2010-10-05 15:15:00,35.16,35.24,35.16,35.19,99500.0,20.3317,20.378,20.3317,20.3491,99500.0
2010-10-05 15:20:00,35.19,35.22,35.18,35.21,39800.0,20.3491,20.3664,20.3433,20.3606,39800.0
2010-10-05 15:25:00,35.21,35.27,35.21,35.25,28800.0,20.3606,20.3953,20.3606,20.3838,28800.0
2010-10-05 15:30:00,35.25,35.25,35.18,35.19,41800.0,20.3838,20.3838,20.3433,20.3491,41800.0
2010-10-05 15:35:00,35.19,35.2,35.14,35.16,32800.0,20.3491,20.3548,20.3201,20.3317,32800.0
2010-10-05 15:40:00,35.16,35.18,35.08,35.13,52300.0,20.3317,20.3433,20.2855,20.3144,52300.0
2010-10-05 15:45:00,35.14,35.17,35.11,35.12,59300.0,20.3201,20.3375,20.3028,20.3086,59300.0
2010-10-05 15:50:00,35.12,35.18,35.12,35.16,109900.0,20.3086,20.3433,20.3086,20.3317,109900.0
2010-10-05 15:55:00,35.17,35.19,35.12,35.17,227600.0,20.3375,20.3491,20.3086,20.3375,227600.0
2010-10-06 09:30:00,35.16,35.16,34.89,35.03,47800.0,20.3317,20.3317,20.1756,20.2565,47800.0
2010-10-06 09:35:00,35.08,35.15,34.98,35.01,54900.0,20.2855,20.3259,20.2276,20.245,54900.0
2010-10-06 09:40:00,35.03,35.1,34.87,34.91,49000.0,20.2565,20.297,20.164,20.1871,49000.0
2010-10-06 09:45:00,34.89,34.93,34.81,34.86,46700.0,20.1756,20.1987,20.1293,20.1582,46700.0
2010-10-06 09:50:00,34.87,35.01,34.87,34.95,52600.0,20.164,20.245,20.164,20.2103,52600.0
2010-10-06 09:55:00,34.95,35.07,34.89,35.0,43600.0,20.2103,20.2797,20.1756,20.2392,43600.0
2010-10-06 10:00:00,35.01,35.16,35.01,35.1,62700.0,20.245,20.3317,20.245,20.297,62700.0
2010-10-06 10:05:00,35.1,35.14,35.06,35.1,137300.0,20.297,20.3201,20.2739,20.297,137300.0
2010-10-06 10:10:00,35.1,35.15,35.09,35.11,34500.0,20.297,20.3259,20.2912,20.3028,34500.0
2010-10-06 10:15:00,35.1,35.18,34.87,34.88,102200.0,20.297,20.3433,20.164,20.1698,102200.0
2010-10-06 10:20:00,34.89,34.91,34.81,34.83,63500.0,20.1756,20.1871,20.1293,20.1409,63500.0
2010-10-06 10:25:00,34.83,34.95,34.76,34.94,94400.0,20.1409,20.2103,20.1004,20.2045,94400.0
2010-10-06 10:30:00,34.93,34.98,34.89,34.94,40700.0,20.1987,20.2276,20.1756,20.2045,40700.0
2010-10-06 10:35:00,34.95,34.96,34.82,34.83,37400.0,20.2103,20.2161,20.1351,20.1409,37400.0
2010-10-06 10:40:00,34.84,35.01,34.83,35.01,60500.0,20.1467,20.245,20.1409,20.245,60500.0
2010-10-06 10:45:00,35.0,35.04,34.96,35.02,31000.0,20.2392,20.2623,20.2161,20.2508,31000.0
2010-10-06 10:50:00,35.02,35.03,34.92,34.94,16600.0,20.2508,20.2565,20.1929,20.2045,16600.0
2010-10-06 10:55:00,34.94,34.99,34.91,34.99,20600.0,20.2045,20.2334,20.1871,20.2334,20600.0
2010-10-06 11:00:00,35.0,35.0,34.84,34.84,22500.0,20.2392,20.2392,20.1467,20.1467,22500.0
2010-10-06 11:05:00,34.84,34.9,34.82,34.86,26900.0,20.1467,20.1814,20.1351,20.1582,26900.0
2010-10-06 11:10:00,34.87,34.9,34.74,34.79,55900.0,20.164,20.1814,20.0888,20.1178,55900.0
2010-10-06 11:15:00,34.78,34.79,34.66,34.69,46600.0,20.112,20.1178,20.0426,20.0599,46600.0
2010-10-06 11:20:00,34.7,34.79,34.69,34.74,35800.0,20.0657,20.1178,20.0599,20.0888,35800.0
2010-10-06 11:25:00,34.74,34.8,34.73,34.74,30200.0,20.0888,20.1235,20.0831,20.0888,30200.0
2010-10-06 11:30:00,34.74,34.85,34.73,34.83,26400.0,20.0888,20.1525,20.0831,20.1409,26400.0
2010-10-06 11:35:00,34.85,34.89,34.82,34.82,31700.0,20.1525,20.1756,20.1351,20.1351,31700.0
2010-10-06 11:40:00,34.83,34.86,34.8,34.8,13800.0,20.1409,20.1582,20.1235,20.1235,13800.0
2010-10-06 11:45:00,34.8,34.81,34.67,34.71,23900.0,20.1235,20.1293,20.0484,20.0715,23900.0
2010-10-06 11:50:00,34.72,34.76,34.71,34.75,17300.0,20.0773,20.1004,20.0715,20.0946,17300.0
2010-10-06 11:55:00,34.75,34.76,34.67,34.67,22200.0,20.0946,20.1004,20.0484,20.0484,22200.0
2010-10-06 12:00:00,34.68,34.7,34.64,34.68,38900.0,20.0541,20.0657,20.031,20.0541,38900.0
2010-10-06 12:05:00,34.69,34.78,34.68,34.77,23000.0,20.0599,20.112,20.0541,20.1062,23000.0
2010-10-06 12:10:00,34.77,34.79,34.71,34.72,17700.0,20.1062,20.1178,20.0715,20.0773,17700.0
2010-10-06 12:15:00,34.72,34.72,34.63,34.63,13800.0,20.0773,20.0773,20.0252,20.0252,13800.0
2010-10-06 12:20:00,34.61,34.64,34.55,34.61,34900.0,20.0137,20.031,19.979,20.0137,34900.0
2010-10-06 12:25:00,34.62,34.65,34.54,34.57,28000.0,20.0195,20.0368,19.9732,19.9905,28000.0
2010-10-06 12:30:00,34.57,34.57,34.5,34.54,20200.0,19.9905,19.9905,19.9501,19.9732,20200.0
2010-10-06 12:35:00,34.55,34.56,34.47,34.49,21200.0,19.979,19.9848,19.9327,19.9443,21200.0
2010-10-06 12:40:00,34.49,34.53,34.47,34.51,35600.0,19.9443,19.9674,19.9327,19.9558,35600.0
2010-10-06 12:45:00,34.51,34.56,34.51,34.52,14800.0,19.9558,19.9848,19.9558,19.9616,14800.0
2010-10-06 12:50:00,34.51,34.52,34.48,34.48,18300.0,19.9558,19.9616,19.9385,19.9385,18300.0
2010-10-06 12:55:00,34.48,34.53,34.43,34.48,35300.0,19.9385,19.9674,19.9096,19.9385,35300.0
2010-10-06 13:00:00,34.48,34.48,34.4,34.4,27400.0,19.9385,19.9385,19.8922,19.8922,27400.0
2010-10-06 13:05:00,34.39,34.39,34.33,34.33,34300.0,19.8865,19.8865,19.8518,19.8518,34300.0
2010-10-06 13:10:00,34.32,34.35,34.32,34.32,15100.0,19.846,19.8633,19.846,19.846,15100.0
2010-10-06 13:15:00,34.33,34.43,34.28,34.3,65900.0,19.8518,19.9096,19.8228,19.8344,65900.0
2010-10-06 13:20:00,34.3,34.31,34.23,34.27,51100.0,19.8344,19.8402,19.7939,19.8171,51100.0
2010-10-06 13:25:00,34.27,34.31,34.26,34.31,14400.0,19.8171,19.8402,19.8113,19.8402,14400.0
2010-10-06 13:30:00,34.31,34.33,34.28,34.3,29200.0,19.8402,19.8518,19.8228,19.8344,29200.0
2010-10-06 13:35:00,34.31,34.36,34.28,34.32,82500.0,19.8402,19.8691,19.8228,19.846,82500.0
2010-10-06 13:40:00,34.31,34.33,34.28,34.29,22800.0,19.8402,19.8518,19.8228,19.8286,22800.0
2010-10-06 13:45:00,34.29,34.3,34.26,34.29,15500.0,19.8286,19.8344,19.8113,19.8286,15500.0
2010-10-06 13:50:00,34.3,34.3,34.23,34.26,20800.0,19.8344,19.8344,19.7939,19.8113,20800.0
2010-10-06 13:55:00,34.26,34.36,34.23,34.36,49400.0,19.8113,19.8691,19.7939,19.8691,49400.0
2010-10-06 14:00:00,34.37,34.39,34.32,34.32,26600.0,19.8749,19.8865,19.846,19.846,26600.0
2010-10-06 14:05:00,34.32,34.37,34.29,34.34,25000.0,19.846,19.8749,19.8286,19.8575,25000.0
2010-10-06 14:10:00,34.33,34.44,34.28,34.43,63700.0,19.8518,19.9154,19.8228,19.9096,63700.0
2010-10-06 14:15:00,34.43,34.44,34.36,34.39,20900.0,19.9096,19.9154,19.8691,19.8865,20900.0
2010-10-06 14:20:00,34.4,34.46,34.38,34.43,22300.0,19.8922,19.9269,19.8807,19.9096,22300.0
2010-10-06 14:25:00,34.42,34.5,34.41,34.5,22100.0,19.9038,19.9501,19.898,19.9501,22100.0
2010-10-06 14:30:00,34.5,34.51,34.45,34.49,31900.0,19.9501,19.9558,19.9211,19.9443,31900.0
2010-10-06 14:35:00,34.5,34.54,34.46,34.52,24800.0,19.9501,19.9732,19.9269,19.9616,24800.0
2010-10-06 14:40:00,34.52,34.52,34.43,34.45,23900.0,19.9616,19.9616,19.9096,19.9211,23900.0
2010-10-06 14:45:00,34.46,34.5,34.41,34.5,25300.0,19.9269,19.9501,19.898,19.9501,25300.0
2010-10-06 14:50:00,34.49,34.49,34.37,34.4,100700.0,19.9443,19.9443,19.8749,19.8922,100700.0
2010-10-06 14:55:00,34.41,34.44,34.33,34.33,81400.0,19.898,19.9154,19.8518,19.8518,81400.0
2010-10-06 15:00:00,34.33,34.37,34.27,34.29,76100.0,19.8518,19.8749,19.8171,19.8286,76100.0
2010-10-06 15:05:00,34.29,34.4,34.29,34.36,63200.0,19.8286,19.8922,19.8286,19.8691,63200.0
2010-10-06 15:10:00,34.36,34.43,34.33,34.43,49400.0,19.8691,19.9096,19.8518,19.9096,49400.0
2010-10-06 15:15:00,34.42,34.45,34.37,34.37,51400.0,19.9038,19.9211,19.8749,19.8749,51400.0
2010-10-06 15:20:00,34.37,34.41,34.34,34.39,40500.0,19.8749,19.898,19.8575,19.8865,40500.0
2010-10-06 15:25:00,34.39,34.46,34.39,34.45,42400.0,19.8865,19.9269,19.8865,19.9211,42400.0
2010-10-06 15:30:00,34.46,34.5,34.4,34.42,63200.0,19.9269,19.9501,19.8922,19.9038,63200.0
2010-10-06 15:35:00,34.42,34.51,34.41,34.5,41700.0,19.9038,19.9558,19.898,19.9501,41700.0
2010-10-06 15:40:00,34.51,34.59,34.5,34.58,60000.0,19.9558,20.0021,19.9501,19.9963,60000.0
2010-10-06 15:45:00,34.58,34.65,34.57,34.63,104900.0,19.9963,20.0368,19.9905,20.0252,104900.0
2010-10-06 15:50:00,34.64,34.66,34.6,34.6,60800.0,20.031,20.0426,20.0079,20.0079,60800.0
2010-10-06 15:55:00,34.6,34.7,34.6,34.7,234300.0,20.0079,20.0657,20.0079,20.0657,234300.0
2010-10-07 09:30:00,34.8,34.97,34.71,34.95,41000.0,20.1235,20.2218,20.0715,20.2103,41000.0
2010-10-07 09:35:00,34.96,34.97,34.7,34.73,51800.0,20.2161,20.2218,20.0657,20.0831,51800.0
2010-10-07 09:40:00,34.72,34.75,34.57,34.7,40000.0,20.0773,20.0946,19.9905,20.0657,40000.0
2010-10-07 09:45:00,34.7,34.7,34.45,34.54,25900.0,20.0657,20.0657,19.9211,19.9732,25900.0
2010-10-07 09:50:00,34.53,34.58,34.43,34.45,44200.0,19.9674,19.9963,19.9096,19.9211,44200.0
2010-10-07 09:55:00,34.43,34.49,34.34,34.37,37100.0,19.9096,19.9443,19.8575,19.8749,37100.0
2010-10-07 10:00:00,34.36,34.51,34.32,34.47,35700.0,19.8691,19.9558,19.846,19.9327,35700.0
2010-10-07 10:05:00,34.46,34.61,34.46,34.61,16800.0,19.9269,20.0137,19.9269,20.0137,16800.0
2010-10-07 10:10:00,34.61,34.76,34.61,34.73,24600.0,20.0137,20.1004,20.0137,20.0831,24600.0
2010-10-07 10:15:00,34.73,34.74,34.62,34.74,28400.0,20.0831,20.0888,20.0195,20.0888,28400.0
2010-10-07 10:20:00,34.75,34.99,34.74,34.96,77400.0,20.0946,20.2334,20.0888,20.2161,77400.0
2010-10-07 10:25:00,34.96,35.06,34.95,35.06,31900.0,20.2161,20.2739,20.2103,20.2739,31900.0
2010-10-07 10:30:00,35.06,35.1,35.03,35.08,18500.0,20.2739,20.297,20.2565,20.2855,18500.0
2010-10-07 10:35:00,35.08,35.13,34.95,34.97,42500.0,20.2855,20.3144,20.2103,20.2218,42500.0
2010-10-07 10:40:00,34.98,34.99,34.92,34.97,48600.0,20.2276,20.2334,20.1929,20.2218,48600.0
2010-10-07 10:45:00,34.98,35.09,34.97,35.08,22400.0,20.2276,20.2912,20.2218,20.2855,22400.0
2010-10-07 10:50:00,35.08,35.12,35.06,35.06,17500.0,20.2855,20.3086,20.2739,20.2739,17500.0
2010-10-07 10:55:00,35.07,35.1,34.98,35.0,22700.0,20.2797,20.297,20.2276,20.2392,22700.0
2010-10-07 11:00:00,35.0,35.0,34.88,34.92,63900.0,20.2392,20.2392,20.1698,20.1929,63900.0
2010-10-07 11:05:00,34.92,34.96,34.86,34.92,55400.0,20.1929,20.2161,20.1582,20.1929,55400.0
2010-10-07 11:10:00,34.92,34.97,34.89,34.94,31100.0,20.1929,20.2218,20.1756,20.2045,31100.0
2010-10-07 11:15:00,34.94,35.02,34.88,34.88,24800.0,20.2045,20.2508,20.1698,20.1698,24800.0
2010-10-07 11:20:00,34.88,34.94,34.87,34.93,29600.0,20.1698,20.2045,20.164,20.1987,29600.0
2010-10-07 11:25:00,34.92,34.96,34.85,34.86,21900.0,20.1929,20.2161,20.1525,20.1582,21900.0
2010-10-07 11:30:00,34.87,34.94,34.86,34.91,26300.0,20.164,20.2045,20.1582,20.1871,26300.0
2010-10-07 11:35:00,34.92,34.95,34.87,34.89,29800.0,20.1929,20.2103,20.164,20.1756,29800.0
2010-10-07 11:40:00,34.89,34.95,34.88,34.92,19200.0,20.1756,20.2103,20.1698,20.1929,19200.0
2010-10-07 11:45:00,34.92,34.92,34.78,34.78,10800.0,20.1929,20.1929,20.112,20.112,10800.0
2010-10-07 11:50:00,34.79,34.84,34.75,34.79,19400.0,20.1178,20.1467,20.0946,20.1178,19400.0
2010-10-07 11:55:00,34.8,34.8,34.75,34.78,13100.0,20.1235,20.1235,20.0946,20.112,13100.0
2010-10-07 12:00:00,34.78,34.8,34.72,34.73,21800.0,20.112,20.1235,20.0773,20.0831,21800.0
2010-10-07 12:05:00,34.71,34.79,34.71,34.75,46800.0,20.0715,20.1178,20.0715,20.0946,46800.0
2010-10-07 12:10:00,34.75,34.81,34.75,34.78,26300.0,20.0946,20.1293,20.0946,20.112,26300.0
2010-10-07 12:15:00,34.78,34.78,34.65,34.65,19900.0,20.112,20.112,20.0368,20.0368,19900.0
2010-10-07 12:20:00,34.65,34.71,34.65,34.68,18200.0,20.0368,20.0715,20.0368,20.0541,18200.0
2010-10-07 12:25:00,34.69,34.69,34.6,34.64,21200.0,20.0599,20.0599,20.0079,20.031,21200.0
2010-10-07 12:30:00,34.64,34.64,34.53,34.55,24500.0,20.031,20.031,19.9674,19.979,24500.0
2010-10-07 12:35:00,34.55,34.64,34.5,34.62,37200.0,19.979,20.031,19.9501,20.0195,37200.0
2010-10-07 12:40:00,34.63,34.66,34.57,34.63,57300.0,20.0252,20.0426,19.9905,20.0252,57300.0
2010-10-07 12:45:00,34.62,34.66,34.61,34.64,10500.0,20.0195,20.0426,20.0137,20.031,10500.0
2010-10-07 12:50:00,34.64,34.71,34.64,34.7,16100.0,20.031,20.0715,20.031,20.0657,16100.0
2010-10-07 12:55:00,34.7,34.74,34.68,34.71,11700.0,20.0657,20.0888,20.0541,20.0715,11700.0
2010-10-07 13:00:00,34.71,34.74,34.68,34.72,13600.0,20.0715,20.0888,20.0541,20.0773,13600.0
2010-10-07 13:05:00,34.73,34.88,34.72,34.88,41500.0,20.0831,20.1698,20.0773,20.1698,41500.0
2010-10-07 13:10:00,34.89,34.93,34.85,34.85,37800.0,20.1756,20.1987,20.1525,20.1525,37800.0
2010-10-07 13:15:00,34.85,34.92,34.85,34.87,24400.0,20.1525,20.1929,20.1525,20.164,24400.0
2010-10-07 13:20:00,34.87,34.91,34.86,34.87,9100.0,20.164,20.1871,20.1582,20.164,9100.0
2010-10-07 13:25:00,34.86,34.86,34.81,34.83,5200.0,20.1582,20.1582,20.1293,20.1409,5200.0
2010-10-07 13:30:00,34.83,34.86,34.82,34.83,11300.0,20.1409,20.1582,20.1351,20.1409,11300.0
2010-10-07 13:35:00,34.82,34.82,34.76,34.81,14900.0,20.1351,20.1351,20.1004,20.1293,14900.0
2010-10-07 13:40:00,34.82,34.86,34.82,34.86,7700.0,20.1351,20.1582,20.1351,20.1582,7700.0
2010-10-07 13:45:00,34.86,34.87,34.82,34.85,21200.0,20.1582,20.164,20.1351,20.1525,21200.0
2010-10-07 13:50:00,34.85,34.86,34.82,34.85,14700.0,20.1525,20.1582,20.1351,20.1525,14700.0
2010-10-07 13:55:00,34.86,35.0,34.86,34.96,46100.0,20.1582,20.2392,20.1582,20.2161,46100.0
2010-10-07 14:00:00,34.95,34.98,34.89,34.89,67200.0,20.2103,20.2276,20.1756,20.1756,67200.0
2010-10-07 14:05:00,34.9,34.94,34.86,34.92,33400.0,20.1814,20.2045,20.1582,20.1929,33400.0
2010-10-07 14:10:00,34.92,35.03,34.92,35.03,36000.0,20.1929,20.2565,20.1929,20.2565,36000.0
2010-10-07 14:15:00,35.03,35.1,35.02,35.07,75800.0,20.2565,20.297,20.2508,20.2797,75800.0
2010-10-07 14:20:00,35.08,35.18,35.07,35.08,78200.0,20.2855,20.3433,20.2797,20.2855,78200.0
2010-10-07 14:25:00,35.08,35.08,34.98,34.99,10800.0,20.2855,20.2855,20.2276,20.2334,10800.0
2010-10-07 14:30:00,34.99,35.03,34.98,34.99,23100.0,20.2334,20.2565,20.2276,20.2334,23100.0
2010-10-07 14:35:00,34.98,35.02,34.96,35.01,9500.0,20.2276,20.2508,20.2161,20.245,9500.0
2010-10-07 14:40:00,35.01,35.03,34.98,34.99,22000.0,20.245,20.2565,20.2276,20.2334,22000.0
2010-10-07 14:45:00,34.99,35.02,34.96,34.98,11600.0,20.2334,20.2508,20.2161,20.2276,11600.0
2010-10-07 14:50:00,34.98,35.02,34.95,35.02,16900.0,20.2276,20.2508,20.2103,20.2508,16900.0
2010-10-07 14:55:00,35.02,35.05,35.0,35.05,15200.0,20.2508,20.2681,20.2392,20.2681,15200.0
2010-10-07 15:00:00,35.06,35.07,34.96,35.0,25200.0,20.2739,20.2797,20.2161,20.2392,25200.0
2010-10-07 15:05:00,35.0,35.04,34.98,35.0,16900.0,20.2392,20.2623,20.2276,20.2392,16900.0
2010-10-07 15:10:00,34.99,35.01,34.98,35.0,19300.0,20.2334,20.245,20.2276,20.2392,19300.0
2010-10-07 15:15:00,35.0,35.06,34.98,34.98,20800.0,20.2392,20.2739,20.2276,20.2276,20800.0
2010-10-07 15:20:00,34.99,35.03,34.98,34.98,18000.0,20.2334,20.2565,20.2276,20.2276,18000.0
2010-10-07 15:25:00,34.98,34.99,34.91,34.93,72300.0,20.2276,20.2334,20.1871,20.1987,72300.0
2010-10-07 15:30:00,34.91,34.95,34.9,34.92,79400.0,20.1871,20.2103,20.1814,20.1929,79400.0
2010-10-07 15:35:00,34.92,35.07,34.92,35.07,63700.0,20.1929,20.2797,20.1929,20.2797,63700.0
2010-10-07 15:40:00,35.06,35.11,35.05,35.08,59900.0,20.2739,20.3028,20.2681,20.2855,59900.0
2010-10-07 15:45:00,35.09,35.12,35.02,35.02,63400.0,20.2912,20.3086,20.2508,20.2508,63400.0
2010-10-07 15:50:00,35.03,35.03,34.95,34.95,63900.0,20.2565,20.2565,20.2103,20.2103,63900.0
2010-10-07 15:55:00,34.94,35.0,34.94,35.0,138500.0,20.2045,20.2392,20.2045,20.2392,138500.0
2010-10-08 09:30:00,34.1,34.15,33.38,33.38,295500.0,19.7188,19.7477,19.3024,19.3024,295500.0
2010-10-08 09:35:00,33.36,33.51,33.26,33.35,333500.0,19.2908,19.3776,19.233,19.2851,333500.0
2010-10-08 09:40:00,33.35,33.43,33.09,33.4,232600.0,19.2851,19.3313,19.1347,19.314,232600.0
2010-10-08 09:45:00,33.39,33.59,33.35,33.42,210600.0,19.3082,19.4238,19.2851,19.3255,210600.0
2010-10-08 09:50:00,33.43,33.43,33.18,33.18,212400.0,19.3313,19.3313,19.1868,19.1868,212400.0
2010-10-08 09:55:00,33.18,33.41,33.09,33.1,207700.0,19.1868,19.3198,19.1347,19.1405,207700.0
2010-10-08 10:00:00,33.1,33.22,33.01,33.2,234500.0,19.1405,19.2099,19.0884,19.1983,234500.0
2010-10-08 10:05:00,33.2,33.25,33.18,33.19,151900.0,19.1983,19.2272,19.1868,19.1925,151900.0
2010-10-08 10:10:00,33.19,33.28,33.1,33.23,137000.0,19.1925,19.2446,19.1405,19.2157,137000.0
2010-10-08 10:15:00,33.24,33.26,33.15,33.18,60500.0,19.2214,19.233,19.1694,19.1868,60500.0
2010-10-08 10:20:00,33.18,33.29,33.09,33.15,128900.0,19.1868,19.2504,19.1347,19.1694,128900.0
2010-10-08 10:25:00,33.15,33.3,33.12,33.29,133300.0,19.1694,19.2561,19.1521,19.2504,133300.0
2010-10-08 10:30:00,33.28,33.33,33.22,33.28,91500.0,19.2446,19.2735,19.2099,19.2446,91500.0
2010-10-08 10:35:00,33.28,33.5,33.26,33.46,121000.0,19.2446,19.3718,19.233,19.3487,121000.0
2010-10-08 10:40:00,33.46,33.67,33.45,33.58,130900.0,19.3487,19.4701,19.3429,19.4181,130900.0
2010-10-08 10:45:00,33.59,33.61,33.54,33.57,98400.0,19.4238,19.4354,19.3949,19.4123,98400.0
2010-10-08 10:50:00,33.56,33.86,33.56,33.85,138400.0,19.4065,19.58,19.4065,19.5742,138400.0
2010-10-08 10:55:00,33.85,34.03,33.85,33.98,171400.0,19.5742,19.6783,19.5742,19.6494,171400.0
2010-10-08 11:00:00,33.97,34.0,33.86,33.89,123500.0,19.6436,19.6609,19.58,19.5973,123500.0
2010-10-08 11:05:00,33.89,33.94,33.86,33.89,67700.0,19.5973,19.6262,19.58,19.5973,67700.0
2010-10-08 11:10:00,33.88,33.94,33.8,33.82,124700.0,19.5915,19.6262,19.5453,19.5568,124700.0
2010-10-08 11:15:00,33.83,34.18,33.82,34.13,149700.0,19.5626,19.765,19.5568,19.7361,149700.0
2010-10-08 11:20:00,34.12,34.28,34.09,34.25,73000.0,19.7303,19.8228,19.713,19.8055,73000.0
2010-10-08 11:25:00,34.24,34.3,34.2,34.24,48700.0,19.7997,19.8344,19.7766,19.7997,48700.0
2010-10-08 11:30:00,34.24,34.4,34.24,34.3,107100.0,19.7997,19.8922,19.7997,19.8344,107100.0
2010-10-08 11:35:00,34.29,34.36,34.19,34.19,68000.0,19.8286,19.8691,19.7708,19.7708,68000.0
2010-10-08 11:40:00,34.19,34.21,34.15,34.16,36100.0,19.7708,19.7824,19.7477,19.7535,36100.0
2010-10-08 11:45:00,34.16,34.24,34.15,34.19,45300.0,19.7535,19.7997,19.7477,19.7708,45300.0
2010-10-08 11:50:00,34.19,34.22,34.14,34.15,27000.0,19.7708,19.7881,19.7419,19.7477,27000.0
2010-10-08 11:55:00,34.15,34.19,34.11,34.16,37000.0,19.7477,19.7708,19.7245,19.7535,37000.0
2010-10-08 12:00:00,34.17,34.21,34.08,34.08,42000.0,19.7592,19.7824,19.7072,19.7072,42000.0
2010-10-08 12:05:00,34.08,34.1,34.02,34.02,39200.0,19.7072,19.7188,19.6725,19.6725,39200.0
2010-10-08 12:10:00,34.02,34.06,34.02,34.04,11500.0,19.6725,19.6956,19.6725,19.6841,11500.0
2010-10-08 12:15:00,34.02,34.06,33.99,34.02,37000.0,19.6725,19.6956,19.6551,19.6725,37000.0
2010-10-08 12:20:00,34.04,34.06,34.0,34.04,13900.0,19.6841,19.6956,19.6609,19.6841,13900.0
2010-10-08 12:25:00,34.04,34.07,34.0,34.01,11400.0,19.6841,19.7014,19.6609,19.6667,11400.0
2010-10-08 12:30:00,34.01,34.05,34.0,34.05,14800.0,19.6667,19.6898,19.6609,19.6898,14800.0
2010-10-08 12:35:00,34.05,34.11,33.99,34.1,28900.0,19.6898,19.7245,19.6551,19.7188,28900.0
2010-10-08 12:40:00,34.1,34.3,34.08,34.27,38900.0,19.7188,19.8344,19.7072,19.8171,38900.0
2010-10-08 12:45:00,34.29,34.29,34.2,34.23,30100.0,19.8286,19.8286,19.7766,19.7939,30100.0
2010-10-08 12:50:00,34.21,34.21,34.14,34.17,27700.0,19.7824,19.7824,19.7419,19.7592,27700.0
2010-10-08 12:55:00,34.17,34.22,34.17,34.21,25100.0,19.7592,19.7881,19.7592,19.7824,25100.0
2010-10-08 13:00:00,34.2,34.22,34.18,34.19,38200.0,19.7766,19.7881,19.765,19.7708,38200.0
2010-10-08 13:05:00,34.2,34.24,34.19,34.2,16500.0,19.7766,19.7997,19.7708,19.7766,16500.0
2010-10-08 13:10:00,34.2,34.23,34.17,34.22,17900.0,19.7766,19.7939,19.7592,19.7881,17900.0
2010-10-08 13:15:00,34.22,34.25,34.21,34.22,14900.0,19.7881,19.8055,19.7824,19.7881,14900.0
2010-10-08 13:20:00,34.22,34.24,34.1,34.12,42100.0,19.7881,19.7997,19.7188,19.7303,42100.0
2010-10-08 13:25:00,34.11,34.21,34.1,34.2,17100.0,19.7245,19.7824,19.7188,19.7766,17100.0
2010-10-08 13:30:00,34.21,34.21,34.14,34.16,29500.0,19.7824,19.7824,19.7419,19.7535,29500.0
2010-10-08 13:35:00,34.16,34.22,34.16,34.21,17900.0,19.7535,19.7881,19.7535,19.7824,17900.0
2010-10-08 13:40:00,34.21,34.21,34.15,34.15,31900.0,19.7824,19.7824,19.7477,19.7477,31900.0
2010-10-08 13:45:00,34.14,34.14,34.09,34.12,43700.0,19.7419,19.7419,19.713,19.7303,43700.0
2010-10-08 13:50:00,34.13,34.16,34.1,34.13,46600.0,19.7361,19.7535,19.7188,19.7361,46600.0
2010-10-08 13:55:00,34.12,34.12,34.03,34.09,41100.0,19.7303,19.7303,19.6783,19.713,41100.0
2010-10-08 14:00:00,34.08,34.11,34.01,34.07,43000.0,19.7072,19.7245,19.6667,19.7014,43000.0
2010-10-08 14:05:00,34.07,34.2,34.07,34.16,105100.0,19.7014,19.7766,19.7014,19.7535,105100.0
2010-10-08 14:10:00,34.17,34.24,34.15,34.2,67100.0,19.7592,19.7997,19.7477,19.7766,67100.0
2010-10-08 14:15:00,34.21,34.26,34.2,34.24,60500.0,19.7824,19.8113,19.7766,19.7997,60500.0
2010-10-08 14:20:00,34.25,34.35,34.25,34.35,36200.0,19.8055,19.8633,19.8055,19.8633,36200.0
2010-10-08 14:25:00,34.34,34.36,34.27,34.34,28600.0,19.8575,19.8691,19.8171,19.8575,28600.0
2010-10-08 14:30:00,34.35,34.38,34.3,34.3,25900.0,19.8633,19.8807,19.8344,19.8344,25900.0
2010-10-08 14:35:00,34.29,34.31,34.25,34.29,36200.0,19.8286,19.8402,19.8055,19.8286,36200.0
2010-10-08 14:40:00,34.3,34.37,34.27,34.37,28500.0,19.8344,19.8749,19.8171,19.8749,28500.0
2010-10-08 14:45:00,34.36,34.36,34.27,34.27,29200.0,19.8691,19.8691,19.8171,19.8171,29200.0
2010-10-08 14:50:00,34.27,34.33,34.24,34.32,23300.0,19.8171,19.8518,19.7997,19.846,23300.0
2010-10-08 14:55:00,34.32,34.33,34.26,34.31,53800.0,19.846,19.8518,19.8113,19.8402,53800.0
2010-10-08 15:00:00,34.3,34.4,34.29,34.4,31000.0,19.8344,19.8922,19.8286,19.8922,31000.0
2010-10-08 15:05:00,34.41,34.42,34.33,34.39,106300.0,19.898,19.9038,19.8518,19.8865,106300.0
2010-10-08 15:10:00,34.4,34.42,34.35,34.39,40500.0,19.8922,19.9038,19.8633,19.8865,40500.0
2010-10-08 15:15:00,34.39,34.45,34.38,34.45,28100.0,19.8865,19.9211,19.8807,19.9211,28100.0
2010-10-08 15:20:00,34.45,34.45,34.4,34.43,51100.0,19.9211,19.9211,19.8922,19.9096,51100.0
2010-10-08 15:25:00,34.43,34.44,34.4,34.42,26200.0,19.9096,19.9154,19.8922,19.9038,26200.0
2010-10-08 15:30:00,34.43,34.52,34.41,34.51,56400.0,19.9096,19.9616,19.898,19.9558,56400.0
2010-10-08 15:35:00,34.51,34.53,34.48,34.49,42500.0,19.9558,19.9674,19.9385,19.9443,42500.0
2010-10-08 15:40:00,34.5,34.53,34.46,34.49,81300.0,19.9501,19.9674,19.9269,19.9443,81300.0
2010-10-08 15:45:00,34.49,34.5,34.44,34.49,88400.0,19.9443,19.9501,19.9154,19.9443,88400.0
2010-10-08 15:50:00,34.49,34.55,34.48,34.54,123000.0,19.9443,19.979,19.9385,19.9732,123000.0
2010-10-08 15:55:00,34.54,34.54,34.43,34.46,185100.0,19.9732,19.9732,19.9096,19.9269,185100.0
2010-10-11 09:30:00,34.41,34.5,34.2,34.35,45700.0,19.898,19.9501,19.7766,19.8633,45700.0
2010-10-11 09:35:00,34.33,34.61,34.33,34.59,37900.0,19.8518,20.0137,19.8518,20.0021,37900.0
2010-10-11 09:40:00,34.61,34.81,34.61,34.7,43200.0,20.0137,20.1293,20.0137,20.0657,43200.0
2010-10-11 09:45:00,34.73,34.73,34.46,34.49,56200.0,20.0831,20.0831,19.9269,19.9443,56200.0
2010-10-11 09:50:00,34.48,34.7,34.46,34.7,28900.0,19.9385,20.0657,19.9269,20.0657,28900.0
2010-10-11 09:55:00,34.7,34.74,34.56,34.62,27200.0,20.0657,20.0888,19.9848,20.0195,27200.0
2010-10-11 10:00:00,34.62,34.76,34.61,34.71,23400.0,20.0195,20.1004,20.0137,20.0715,23400.0
2010-10-11 10:05:00,34.73,34.84,34.73,34.81,28000.0,20.0831,20.1467,20.0831,20.1293,28000.0
2010-10-11 10:10:00,34.83,34.89,34.76,34.89,27100.0,20.1409,20.1756,20.1004,20.1756,27100.0
2010-10-11 10:15:00,34.88,35.0,34.88,34.93,32500.0,20.1698,20.2392,20.1698,20.1987,32500.0
2010-10-11 10:20:00,34.94,35.09,34.94,35.09,26100.0,20.2045,20.2912,20.2045,20.2912,26100.0
2010-10-11 10:25:00,35.08,35.09,35.0,35.03,16800.0,20.2855,20.2912,20.2392,20.2565,16800.0
2010-10-11 10:30:00,35.03,35.13,35.01,35.08,20700.0,20.2565,20.3144,20.245,20.2855,20700.0
2010-10-11 10:35:00,35.07,35.11,34.99,35.06,43800.0,20.2797,20.3028,20.2334,20.2739,43800.0
2010-10-11 10:40:00,35.07,35.09,35.01,35.01,32800.0,20.2797,20.2912,20.245,20.245,32800.0
2010-10-11 10:45:00,35.0,35.0,34.87,34.91,43500.0,20.2392,20.2392,20.164,20.1871,43500.0
2010-10-11 10:50:00,34.9,34.92,34.83,34.87,28100.0,20.1814,20.1929,20.1409,20.164,28100.0
2010-10-11 10:55:00,34.85,34.92,34.85,34.88,12600.0,20.1525,20.1929,20.1525,20.1698,12600.0
2010-10-11 11:00:00,34.88,34.94,34.8,34.87,38700.0,20.1698,20.2045,20.1235,20.164,38700.0
2010-10-11 11:05:00,34.87,34.87,34.77,34.78,62600.0,20.164,20.164,20.1062,20.112,62600.0
2010-10-11 11:10:00,34.78,34.85,34.77,34.81,46700.0,20.112,20.1525,20.1062,20.1293,46700.0
2010-10-11 11:15:00,34.81,34.82,34.7,34.7,39800.0,20.1293,20.1351,20.0657,20.0657,39800.0
2010-10-11 11:20:00,34.7,34.77,34.67,34.73,65100.0,20.0657,20.1062,20.0484,20.0831,65100.0
2010-10-11 11:25:00,34.73,34.78,34.7,34.7,31200.0,20.0831,20.112,20.0657,20.0657,31200.0
2010-10-11 11:30:00,34.71,34.75,34.69,34.7,22400.0,20.0715,20.0946,20.0599,20.0657,22400.0
2010-10-11 11:35:00,34.71,34.81,34.71,34.8,53200.0,20.0715,20.1293,20.0715,20.1235,53200.0
2010-10-11 11:40:00,34.78,34.8,34.72,34.76,25200.0,20.112,20.1235,20.0773,20.1004,25200.0
2010-10-11 11:45:00,34.75,34.77,34.7,34.74,28100.0,20.0946,20.1062,20.0657,20.0888,28100.0
2010-10-11 11:50:00,34.74,34.77,34.7,34.71,35100.0,20.0888,20.1062,20.0657,20.0715,35100.0
2010-10-11 11:55:00,34.71,34.71,34.67,34.71,25100.0,20.0715,20.0715,20.0484,20.0715,25100.0
2010-10-11 12:00:00,34.71,34.76,34.69,34.75,29900.0,20.0715,20.1004,20.0599,20.0946,29900.0
2010-10-11 12:05:00,34.75,34.78,34.73,34.78,11400.0,20.0946,20.112,20.0831,20.112,11400.0
2010-10-11 12:10:00,34.78,34.83,34.76,34.81,18200.0,20.112,20.1409,20.1004,20.1293,18200.0
2010-10-11 12:15:00,34.81,34.81,34.76,34.79,14000.0,20.1293,20.1293,20.1004,20.1178,14000.0
2010-10-11 12:20:00,34.78,34.81,34.73,34.76,27100.0,20.112,20.1293,20.0831,20.1004,27100.0
2010-10-11 12:25:00,34.76,34.77,34.74,34.75,14100.0,20.1004,20.1062,20.0888,20.0946,14100.0
2010-10-11 12:30:00,34.75,34.76,34.7,34.74,16000.0,20.0946,20.1004,20.0657,20.0888,16000.0
2010-10-11 12:35:00,34.75,34.81,34.73,34.78,33200.0,20.0946,20.1293,20.0831,20.112,33200.0
2010-10-11 12:40:00,34.78,34.78,34.74,34.75,18900.0,20.112,20.112,20.0888,20.0946,18900.0
2010-10-11 12:45:00,34.75,34.75,34.71,34.74,13000.0,20.0946,20.0946,20.0715,20.0888,13000.0
2010-10-11 12:50:00,34.75,34.76,34.69,34.72,21500.0,20.0946,20.1004,20.0599,20.0773,21500.0
2010-10-11 12:55:00,34.73,34.75,34.72,34.72,10000.0,20.0831,20.0946,20.0773,20.0773,10000.0
2010-10-11 13:00:00,34.72,34.76,34.7,34.72,22600.0,20.0773,20.1004,20.0657,20.0773,22600.0
2010-10-11 13:05:00,34.73,34.74,34.71,34.71,5900.0,20.0831,20.0888,20.0715,20.0715,5900.0
2010-10-11 13:10:00,34.71,34.74,34.69,34.73,21700.0,20.0715,20.0888,20.0599,20.0831,21700.0
2010-10-11 13:15:00,34.72,34.74,34.7,34.72,11100.0,20.0773,20.0888,20.0657,20.0773,11100.0
2010-10-11 13:20:00,34.72,34.73,34.7,34.72,9500.0,20.0773,20.0831,20.0657,20.0773,9500.0
2010-10-11 13:25:00,34.72,34.76,34.72,34.76,14400.0,20.0773,20.1004,20.0773,20.1004,14400.0
2010-10-11 13:30:00,34.75,34.76,34.73,34.74,14200.0,20.0946,20.1004,20.0831,20.0888,14200.0
2010-10-11 13:35:00,34.74,34.82,34.74,34.79,18300.0,20.0888,20.1351,20.0888,20.1178,18300.0
2010-10-11 13:40:00,34.79,34.79,34.76,34.77,5700.0,20.1178,20.1178,20.1004,20.1062,5700.0
2010-10-11 13:45:00,34.77,34.81,34.74,34.81,35900.0,20.1062,20.1293,20.0888,20.1293,35900.0
2010-10-11 13:50:00,34.8,34.8,34.76,34.77,12700.0,20.1235,20.1235,20.1004,20.1062,12700.0
2010-10-11 13:55:00,34.77,34.78,34.71,34.76,46500.0,20.1062,20.112,20.0715,20.1004,46500.0
2010-10-11 14:00:00,34.76,34.78,34.73,34.74,20700.0,20.1004,20.112,20.0831,20.0888,20700.0
2010-10-11 14:05:00,34.73,34.74,34.69,34.73,10000.0,20.0831,20.0888,20.0599,20.0831,10000.0
2010-10-11 14:10:00,34.73,34.73,34.65,34.66,23800.0,20.0831,20.0831,20.0368,20.0426,23800.0
2010-10-11 14:15:00,34.65,34.68,34.63,34.65,47300.0,20.0368,20.0541,20.0252,20.0368,47300.0
2010-10-11 14:20:00,34.65,34.68,34.64,34.67,12900.0,20.0368,20.0541,20.031,20.0484,12900.0
2010-10-11 14:25:00,34.67,34.7,34.67,34.7,5300.0,20.0484,20.0657,20.0484,20.0657,5300.0
2010-10-11 14:30:00,34.7,34.7,34.69,34.7,12800.0,20.0657,20.0657,20.0599,20.0657,12800.0
2010-10-11 14:35:00,34.7,34.73,34.69,34.73,19300.0,20.0657,20.0831,20.0599,20.0831,19300.0
2010-10-11 14:40:00,34.73,34.76,34.73,34.75,27000.0,20.0831,20.1004,20.0831,20.0946,27000.0
2010-10-11 14:45:00,34.76,34.76,34.73,34.75,29700.0,20.1004,20.1004,20.0831,20.0946,29700.0
2010-10-11 14:50:00,34.76,34.77,34.72,34.77,15400.0,20.1004,20.1062,20.0773,20.1062,15400.0
2010-10-11 14:55:00,34.77,34.77,34.71,34.73,35700.0,20.1062,20.1062,20.0715,20.0831,35700.0
2010-10-11 15:00:00,34.75,34.78,34.74,34.74,52300.0,20.0946,20.112,20.0888,20.0888,52300.0
2010-10-11 15:05:00,34.74,34.74,34.72,34.73,18700.0,20.0888,20.0888,20.0773,20.0831,18700.0
2010-10-11 15:10:00,34.72,34.73,34.62,34.68,64200.0,20.0773,20.0831,20.0195,20.0541,64200.0
2010-10-11 15:15:00,34.68,34.69,34.59,34.59,68600.0,20.0541,20.0599,20.0021,20.0021,68600.0
2010-10-11 15:20:00,34.6,34.6,34.57,34.58,32100.0,20.0079,20.0079,19.9905,19.9963,32100.0
2010-10-11 15:25:00,34.57,34.59,34.55,34.57,56000.0,19.9905,20.0021,19.979,19.9905,56000.0
2010-10-11 15:30:00,34.56,34.57,34.46,34.47,83900.0,19.9848,19.9905,19.9269,19.9327,83900.0
2010-10-11 15:35:00,34.47,34.51,34.44,34.46,58400.0,19.9327,19.9558,19.9154,19.9269,58400.0
2010-10-11 15:40:00,34.46,34.51,34.43,34.5,81600.0,19.9269,19.9558,19.9096,19.9501,81600.0
2010-10-11 15:45:00,34.5,34.56,34.46,34.56,46200.0,19.9501,19.9848,19.9269,19.9848,46200.0
2010-10-11 15:50:00,34.56,34.56,34.51,34.53,72200.0,19.9848,19.9848,19.9558,19.9674,72200.0
2010-10-11 15:55:00,34.52,34.54,34.48,34.53,94900.0,19.9616,19.9732,19.9385,19.9674,94900.0
2010-10-12 09:30:00,34.43,34.59,34.21,34.44,57400.0,19.9096,20.0021,19.7824,19.9154,57400.0
2010-10-12 09:35:00,34.45,34.56,34.41,34.46,44400.0,19.9211,19.9848,19.898,19.9269,44400.0
2010-10-12 09:40:00,34.45,34.66,34.39,34.61,44100.0,19.9211,20.0426,19.8865,20.0137,44100.0
2010-10-12 09:45:00,34.61,34.61,34.35,34.39,55100.0,20.0137,20.0137,19.8633,19.8865,55100.0
2010-10-12 09:50:00,34.37,34.37,34.15,34.22,175900.0,19.8749,19.8749,19.7477,19.7881,175900.0
2010-10-12 09:55:00,34.24,34.27,34.17,34.22,63200.0,19.7997,19.8171,19.7592,19.7881,63200.0
2010-10-12 10:00:00,34.22,34.33,34.18,34.31,47300.0,19.7881,19.8518,19.765,19.8402,47300.0
2010-10-12 10:05:00,34.32,34.35,34.29,34.31,22600.0,19.846,19.8633,19.8286,19.8402,22600.0
2010-10-12 10:10:00,34.3,34.45,34.29,34.45,44900.0,19.8344,19.9211,19.8286,19.9211,44900.0
2010-10-12 10:15:00,34.45,34.54,34.42,34.45,108100.0,19.9211,19.9732,19.9038,19.9211,108100.0
2010-10-12 10:20:00,34.46,34.5,34.36,34.36,50700.0,19.9269,19.9501,19.8691,19.8691,50700.0
2010-10-12 10:25:00,34.36,34.44,34.36,34.41,101300.0,19.8691,19.9154,19.8691,19.898,101300.0
2010-10-12 10:30:00,34.41,34.44,34.34,34.38,75200.0,19.898,19.9154,19.8575,19.8807,75200.0
2010-10-12 10:35:00,34.38,34.45,34.32,34.42,54500.0,19.8807,19.9211,19.846,19.9038,54500.0
2010-10-12 10:40:00,34.41,34.5,34.39,34.47,92900.0,19.898,19.9501,19.8865,19.9327,92900.0
2010-10-12 10:45:00,34.47,34.56,34.47,34.53,70700.0,19.9327,19.9848,19.9327,19.9674,70700.0
2010-10-12 10:50:00,34.54,34.67,34.51,34.64,136000.0,19.9732,20.0484,19.9558,20.031,136000.0
2010-10-12 10:55:00,34.65,34.72,34.62,34.69,35600.0,20.0368,20.0773,20.0195,20.0599,35600.0
2010-10-12 11:00:00,34.69,34.74,34.62,34.64,27400.0,20.0599,20.0888,20.0195,20.031,27400.0
2010-10-12 11:05:00,34.65,34.7,34.61,34.61,28200.0,20.0368,20.0657,20.0137,20.0137,28200.0
2010-10-12 11:10:00,34.61,34.67,34.55,34.59,34300.0,20.0137,20.0484,19.979,20.0021,34300.0
2010-10-12 11:15:00,34.59,34.65,34.57,34.61,21900.0,20.0021,20.0368,19.9905,20.0137,21900.0
2010-10-12 11:20:00,34.61,34.7,34.61,34.7,13500.0,20.0137,20.0657,20.0137,20.0657,13500.0
2010-10-12 11:25:00,34.7,34.79,34.69,34.75,24800.0,20.0657,20.1178,20.0599,20.0946,24800.0
2010-10-12 11:30:00,34.75,34.77,34.7,34.72,15100.0,20.0946,20.1062,20.0657,20.0773,15100.0
2010-10-12 11:35:00,34.72,34.82,34.72,34.73,14900.0,20.0773,20.1351,20.0773,20.0831,14900.0
2010-10-12 11:40:00,34.72,34.76,34.68,34.71,9200.0,20.0773,20.1004,20.0541,20.0715,9200.0
2010-10-12 11:45:00,34.71,34.74,34.69,34.73,11900.0,20.0715,20.0888,20.0599,20.0831,11900.0
2010-10-12 11:50:00,34.73,34.76,34.69,34.76,13900.0,20.0831,20.1004,20.0599,20.1004,13900.0
2010-10-12 11:55:00,34.75,34.81,34.75,34.77,13300.0,20.0946,20.1293,20.0946,20.1062,13300.0
2010-10-12 12:00:00,34.79,34.82,34.75,34.77,28900.0,20.1178,20.1351,20.0946,20.1062,28900.0
2010-10-12 12:05:00,34.77,34.85,34.77,34.81,11900.0,20.1062,20.1525,20.1062,20.1293,11900.0
2010-10-12 12:10:00,34.81,34.88,34.79,34.87,16400.0,20.1293,20.1698,20.1178,20.164,16400.0
2010-10-12 12:15:00,34.87,34.91,34.85,34.85,29400.0,20.164,20.1871,20.1525,20.1525,29400.0
2010-10-12 12:20:00,34.85,34.91,34.8,34.85,39000.0,20.1525,20.1871,20.1235,20.1525,39000.0
2010-10-12 12:25:00,34.84,34.86,34.8,34.8,6200.0,20.1467,20.1582,20.1235,20.1235,6200.0
2010-10-12 12:30:00,34.8,34.86,34.8,34.86,10600.0,20.1235,20.1582,20.1235,20.1582,10600.0
2010-10-12 12:35:00,34.88,34.88,34.84,34.85,16100.0,20.1698,20.1698,20.1467,20.1525,16100.0
2010-10-12 12:40:00,34.85,34.89,34.84,34.85,16200.0,20.1525,20.1756,20.1467,20.1525,16200.0
2010-10-12 12:45:00,34.84,34.85,34.76,34.78,28500.0,20.1467,20.1525,20.1004,20.112,28500.0
2010-10-12 12:50:00,34.78,34.78,34.7,34.7,70400.0,20.112,20.112,20.0657,20.0657,70400.0
2010-10-12 12:55:00,34.7,34.7,34.67,34.69,34200.0,20.0657,20.0657,20.0484,20.0599,34200.0
2010-10-12 13:00:00,34.7,34.72,34.67,34.7,19800.0,20.0657,20.0773,20.0484,20.0657,19800.0
2010-10-12 13:05:00,34.7,34.71,34.66,34.71,19500.0,20.0657,20.0715,20.0426,20.0715,19500.0
2010-10-12 13:10:00,34.7,34.74,34.7,34.7,15600.0,20.0657,20.0888,20.0657,20.0657,15600.0
2010-10-12 13:15:00,34.7,34.73,34.69,34.7,19000.0,20.0657,20.0831,20.0599,20.0657,19000.0
2010-10-12 13:20:00,34.71,34.74,34.7,34.71,8300.0,20.0715,20.0888,20.0657,20.0715,8300.0
2010-10-12 13:25:00,34.71,34.73,34.7,34.71,4800.0,20.0715,20.0831,20.0657,20.0715,4800.0
2010-10-12 13:30:00,34.72,34.72,34.67,34.68,16300.0,20.0773,20.0773,20.0484,20.0541,16300.0
2010-10-12 13:35:00,34.68,34.7,34.67,34.7,8100.0,20.0541,20.0657,20.0484,20.0657,8100.0
2010-10-12 13:40:00,34.71,34.72,34.71,34.72,6500.0,20.0715,20.0773,20.0715,20.0773,6500.0
2010-10-12 13:45:00,34.72,34.76,34.72,34.73,7100.0,20.0773,20.1004,20.0773,20.0831,7100.0
2010-10-12 13:50:00,34.74,34.75,34.66,34.66,17600.0,20.0888,20.0946,20.0426,20.0426,17600.0
2010-10-12 13:55:00,34.66,34.67,34.63,34.66,23400.0,20.0426,20.0484,20.0252,20.0426,23400.0
2010-10-12 14:00:00,34.67,34.68,34.54,34.58,228200.0,20.0484,20.0541,19.9732,19.9963,228200.0
2010-10-12 14:05:00,34.59,34.59,34.48,34.52,94600.0,20.0021,20.0021,19.9385,19.9616,94600.0
2010-10-12 14:10:00,34.53,34.65,34.53,34.58,44300.0,19.9674,20.0368,19.9674,19.9963,44300.0
2010-10-12 14:15:00,34.59,34.75,34.59,34.68,36700.0,20.0021,20.0946,20.0021,20.0541,36700.0
2010-10-12 14:20:00,34.68,34.68,34.54,34.56,28200.0,20.0541,20.0541,19.9732,19.9848,28200.0
2010-10-12 14:25:00,34.57,34.68,34.57,34.65,29400.0,19.9905,20.0541,19.9905,20.0368,29400.0
2010-10-12 14:30:00,34.65,34.67,34.48,34.53,70400.0,20.0368,20.0484,19.9385,19.9674,70400.0
2010-10-12 14:35:00,34.53,34.55,34.46,34.47,37800.0,19.9674,19.979,19.9269,19.9327,37800.0
2010-10-12 14:40:00,34.48,34.59,34.48,34.56,42300.0,19.9385,20.0021,19.9385,19.9848,42300.0
2010-10-12 14:45:00,34.58,34.63,34.54,34.55,26100.0,19.9963,20.0252,19.9732,19.979,26100.0
2010-10-12 14:50:00,34.55,34.59,34.49,34.53,95100.0,19.979,20.0021,19.9443,19.9674,95100.0
2010-10-12 14:55:00,34.54,34.59,34.52,34.59,24600.0,19.9732,20.0021,19.9616,20.0021,24600.0
2010-10-12 15:00:00,34.58,34.58,34.44,34.45,99700.0,19.9963,19.9963,19.9154,19.9211,99700.0
2010-10-12 15:05:00,34.45,34.55,34.45,34.5,55000.0,19.9211,19.979,19.9211,19.9501,55000.0
2010-10-12 15:10:00,34.5,34.58,34.5,34.58,48500.0,19.9501,19.9963,19.9501,19.9963,48500.0
2010-10-12 15:15:00,34.58,34.61,34.54,34.57,47000.0,19.9963,20.0137,19.9732,19.9905,47000.0
2010-10-12 15:20:00,34.57,34.66,34.56,34.64,52800.0,19.9905,20.0426,19.9848,20.031,52800.0
2010-10-12 15:25:00,34.64,34.72,34.62,34.66,129400.0,20.031,20.0773,20.0195,20.0426,129400.0
2010-10-12 15:30:00,34.64,34.67,34.64,34.66,47000.0,20.031,20.0484,20.031,20.0426,47000.0
2010-10-12 15:35:00,34.65,34.68,34.64,34.68,57900.0,20.0368,20.0541,20.031,20.0541,57900.0
2010-10-12 15:40:00,34.68,34.69,34.63,34.66,61100.0,20.0541,20.0599,20.0252,20.0426,61100.0
2010-10-12 15:45:00,34.66,34.69,34.65,34.68,64300.0,20.0426,20.0599,20.0368,20.0541,64300.0
2010-10-12 15:50:00,34.69,34.71,34.66,34.68,95100.0,20.0599,20.0715,20.0426,20.0541,95100.0
2010-10-12 15:55:00,34.67,34.69,34.65,34.69,142800.0,20.0484,20.0599,20.0368,20.0599,142800.0
2010-10-13 09:30:00,34.85,34.89,34.57,34.65,139700.0,20.1525,20.1756,19.9905,20.0368,139700.0
2010-10-13 09:35:00,34.68,34.81,34.56,34.67,91400.0,20.0541,20.1293,19.9848,20.0484,91400.0
2010-10-13 09:40:00,34.63,34.74,34.58,34.73,27300.0,20.0252,20.0888,19.9963,20.0831,27300.0
2010-10-13 09:45:00,34.74,34.94,34.74,34.93,34600.0,20.0888,20.2045,20.0888,20.1987,34600.0
2010-10-13 09:50:00,34.92,34.92,34.64,34.7,29700.0,20.1929,20.1929,20.031,20.0657,29700.0
2010-10-13 09:55:00,34.69,34.72,34.6,34.6,37800.0,20.0599,20.0773,20.0079,20.0079,37800.0
2010-10-13 10:00:00,34.6,34.79,34.6,34.79,30200.0,20.0079,20.1178,20.0079,20.1178,30200.0
2010-10-13 10:05:00,34.8,34.84,34.72,34.75,30100.0,20.1235,20.1467,20.0773,20.0946,30100.0
2010-10-13 10:10:00,34.74,34.74,34.63,34.66,51200.0,20.0888,20.0888,20.0252,20.0426,51200.0
2010-10-13 10:15:00,34.67,34.76,34.65,34.72,28200.0,20.0484,20.1004,20.0368,20.0773,28200.0
2010-10-13 10:20:00,34.72,34.72,34.59,34.63,31500.0,20.0773,20.0773,20.0021,20.0252,31500.0
2010-10-13 10:25:00,34.62,34.75,34.62,34.74,18500.0,20.0195,20.0946,20.0195,20.0888,18500.0
2010-10-13 10:30:00,34.76,34.79,34.71,34.78,17500.0,20.1004,20.1178,20.0715,20.112,17500.0
2010-10-13 10:35:00,34.76,34.91,34.76,34.88,28000.0,20.1004,20.1871,20.1004,20.1698,28000.0
2010-10-13 10:40:00,34.89,34.91,34.83,34.84,30600.0,20.1756,20.1871,20.1409,20.1467,30600.0
2010-10-13 10:45:00,34.86,34.88,34.82,34.85,28800.0,20.1582,20.1698,20.1351,20.1525,28800.0
2010-10-13 10:50:00,34.85,34.87,34.81,34.86,33500.0,20.1525,20.164,20.1293,20.1582,33500.0
2010-10-13 10:55:00,34.86,34.91,34.77,34.91,20500.0,20.1582,20.1871,20.1062,20.1871,20500.0
2010-10-13 11:00:00,34.91,34.97,34.84,34.97,33900.0,20.1871,20.2218,20.1467,20.2218,33900.0
2010-10-13 11:05:00,34.98,35.0,34.91,34.93,49600.0,20.2276,20.2392,20.1871,20.1987,49600.0
2010-10-13 11:10:00,34.93,34.97,34.92,34.96,26500.0,20.1987,20.2218,20.1929,20.2161,26500.0
2010-10-13 11:15:00,34.95,35.01,34.94,35.0,29200.0,20.2103,20.245,20.2045,20.2392,29200.0
2010-10-13 11:20:00,35.0,35.03,35.0,35.01,30100.0,20.2392,20.2565,20.2392,20.245,30100.0
2010-10-13 11:25:00,35.01,35.03,34.97,35.03,31900.0,20.245,20.2565,20.2218,20.2565,31900.0
2010-10-13 11:30:00,35.03,35.08,35.01,35.08,22300.0,20.2565,20.2855,20.245,20.2855,22300.0
2010-10-13 11:35:00,35.08,35.13,35.05,35.07,35500.0,20.2855,20.3144,20.2681,20.2797,35500.0
2010-10-13 11:40:00,35.06,35.06,34.95,34.95,21800.0,20.2739,20.2739,20.2103,20.2103,21800.0
2010-10-13 11:45:00,34.95,35.02,34.94,35.01,21500.0,20.2103,20.2508,20.2045,20.245,21500.0
2010-10-13 11:50:00,35.03,35.05,35.01,35.04,15600.0,20.2565,20.2681,20.245,20.2623,15600.0
2010-10-13 11:55:00,35.03,35.05,35.02,35.05,4700.0,20.2565,20.2681,20.2508,20.2681,4700.0
2010-10-13 12:00:00,35.04,35.08,35.03,35.03,11600.0,20.2623,20.2855,20.2565,20.2565,11600.0
2010-10-13 12:05:00,35.03,35.09,35.03,35.05,14500.0,20.2565,20.2912,20.2565,20.2681,14500.0
2010-10-13 12:10:00,35.05,35.05,35.02,35.02,6300.0,20.2681,20.2681,20.2508,20.2508,6300.0
2010-10-13 12:15:00,35.01,35.01,34.92,34.96,13800.0,20.245,20.245,20.1929,20.2161,13800.0
2010-10-13 12:20:00,34.97,34.99,34.94,34.96,18200.0,20.2218,20.2334,20.2045,20.2161,18200.0
2010-10-13 12:25:00,34.96,35.04,34.96,35.01,10800.0,20.2161,20.2623,20.2161,20.245,10800.0
2010-10-13 12:30:00,35.02,35.04,34.99,34.99,12600.0,20.2508,20.2623,20.2334,20.2334,12600.0
2010-10-13 12:35:00,35.0,35.05,35.0,35.04,15200.0,20.2392,20.2681,20.2392,20.2623,15200.0
2010-10-13 12:40:00,35.05,35.07,35.03,35.06,14500.0,20.2681,20.2797,20.2565,20.2739,14500.0
2010-10-13 12:45:00,35.07,35.09,35.03,35.05,8200.0,20.2797,20.2912,20.2565,20.2681,8200.0
2010-10-13 12:50:00,35.04,35.08,35.04,35.04,11000.0,20.2623,20.2855,20.2623,20.2623,11000.0
2010-10-13 12:55:00,35.03,35.05,34.98,35.02,8500.0,20.2565,20.2681,20.2276,20.2508,8500.0
2010-10-13 13:00:00,35.02,35.03,35.0,35.02,7000.0,20.2508,20.2565,20.2392,20.2508,7000.0
2010-10-13 13:05:00,35.03,35.04,34.99,35.01,14500.0,20.2565,20.2623,20.2334,20.245,14500.0
2010-10-13 13:10:00,35.01,35.02,34.98,35.0,14200.0,20.245,20.2508,20.2276,20.2392,14200.0
2010-10-13 13:15:00,35.01,35.05,35.0,35.02,29700.0,20.245,20.2681,20.2392,20.2508,29700.0
2010-10-13 13:20:00,35.02,35.07,35.01,35.06,11100.0,20.2508,20.2797,20.245,20.2739,11100.0
2010-10-13 13:25:00,35.06,35.07,34.99,35.02,25400.0,20.2739,20.2797,20.2334,20.2508,25400.0
2010-10-13 13:30:00,35.03,35.06,35.02,35.06,15700.0,20.2565,20.2739,20.2508,20.2739,15700.0
2010-10-13 13:35:00,35.06,35.11,35.04,35.1,37400.0,20.2739,20.3028,20.2623,20.297,37400.0
2010-10-13 13:40:00,35.1,35.1,35.01,35.03,16000.0,20.297,20.297,20.245,20.2565,16000.0
2010-10-13 13:45:00,35.03,35.06,34.97,35.04,20900.0,20.2565,20.2739,20.2218,20.2623,20900.0
2010-10-13 13:50:00,35.05,35.08,35.04,35.08,12300.0,20.2681,20.2855,20.2623,20.2855,12300.0
2010-10-13 13:55:00,35.09,35.09,35.04,35.07,11700.0,20.2912,20.2912,20.2623,20.2797,11700.0
2010-10-13 14:00:00,35.06,35.1,35.05,35.05,21500.0,20.2739,20.297,20.2681,20.2681,21500.0
2010-10-13 14:05:00,35.05,35.09,35.05,35.07,14400.0,20.2681,20.2912,20.2681,20.2797,14400.0
2010-10-13 14:10:00,35.06,35.15,35.03,35.15,35200.0,20.2739,20.3259,20.2565,20.3259,35200.0
2010-10-13 14:15:00,35.15,35.15,35.09,35.1,22100.0,20.3259,20.3259,20.2912,20.297,22100.0
2010-10-13 14:20:00,35.09,35.1,35.03,35.04,27600.0,20.2912,20.297,20.2565,20.2623,27600.0
2010-10-13 14:25:00,35.04,35.05,35.0,35.03,26000.0,20.2623,20.2681,20.2392,20.2565,26000.0
2010-10-13 14:30:00,35.04,35.06,35.03,35.05,18000.0,20.2623,20.2739,20.2565,20.2681,18000.0
2010-10-13 14:35:00,35.05,35.09,35.03,35.03,29800.0,20.2681,20.2912,20.2565,20.2565,29800.0
2010-10-13 14:40:00,35.04,35.05,34.98,35.01,22900.0,20.2623,20.2681,20.2276,20.245,22900.0
2010-10-13 14:45:00,35.01,35.03,34.94,34.94,30300.0,20.245,20.2565,20.2045,20.2045,30300.0
2010-10-13 14:50:00,34.95,34.99,34.94,34.97,21600.0,20.2103,20.2334,20.2045,20.2218,21600.0
2010-10-13 14:55:00,34.97,35.01,34.94,35.01,56200.0,20.2218,20.245,20.2045,20.245,56200.0
2010-10-13 15:00:00,35.01,35.04,34.91,34.96,48400.0,20.245,20.2623,20.1871,20.2161,48400.0
2010-10-13 15:05:00,34.95,34.95,34.87,34.91,77600.0,20.2103,20.2103,20.164,20.1871,77600.0
2010-10-13 15:10:00,34.91,34.93,34.86,34.89,35100.0,20.1871,20.1987,20.1582,20.1756,35100.0
2010-10-13 15:15:00,34.88,35.0,34.87,34.97,54700.0,20.1698,20.2392,20.164,20.2218,54700.0
2010-10-13 15:20:00,34.97,35.05,34.96,35.02,48700.0,20.2218,20.2681,20.2161,20.2508,48700.0
2010-10-13 15:25:00,35.03,35.03,34.92,34.93,45300.0,20.2565,20.2565,20.1929,20.1987,45300.0
2010-10-13 15:30:00,34.93,34.98,34.92,34.96,33500.0,20.1987,20.2276,20.1929,20.2161,33500.0
2010-10-13 15:35:00,34.97,35.01,34.97,34.99,65900.0,20.2218,20.245,20.2218,20.2334,65900.0
2010-10-13 15:40:00,34.98,35.06,34.98,35.06,84000.0,20.2276,20.2739,20.2276,20.2739,84000.0
2010-10-13 15:45:00,35.05,35.06,35.0,35.0,121600.0,20.2681,20.2739,20.2392,20.2392,121600.0
2010-10-13 15:50:00,35.0,35.02,34.95,34.95,78400.0,20.2392,20.2508,20.2103,20.2103,78400.0
2010-10-13 15:55:00,34.95,34.99,34.95,34.97,117700.0,20.2103,20.2334,20.2103,20.2218,117700.0
2010-10-14 09:30:00,34.81,34.93,34.73,34.76,26000.0,20.1293,20.1987,20.0831,20.1004,26000.0
2010-10-14 09:35:00,34.74,34.9,34.67,34.86,27600.0,20.0888,20.1814,20.0484,20.1582,27600.0
2010-10-14 09:40:00,34.82,34.91,34.75,34.9,52200.0,20.1351,20.1871,20.0946,20.1814,52200.0
2010-10-14 09:45:00,34.91,34.91,34.8,34.88,21500.0,20.1871,20.1871,20.1235,20.1698,21500.0
2010-10-14 09:50:00,34.86,34.86,34.74,34.83,28500.0,20.1582,20.1582,20.0888,20.1409,28500.0
2010-10-14 09:55:00,34.82,34.88,34.77,34.79,41100.0,20.1351,20.1698,20.1062,20.1178,41100.0
2010-10-14 10:00:00,34.79,35.0,34.78,35.0,53400.0,20.1178,20.2392,20.112,20.2392,53400.0
2010-10-14 10:05:00,34.99,35.08,34.98,34.98,34800.0,20.2334,20.2855,20.2276,20.2276,34800.0
2010-10-14 10:10:00,34.99,35.0,34.89,34.9,45000.0,20.2334,20.2392,20.1756,20.1814,45000.0
2010-10-14 10:15:00,34.9,35.09,34.89,35.07,43700.0,20.1814,20.2912,20.1756,20.2797,43700.0
2010-10-14 10:20:00,35.07,35.22,35.05,35.22,53600.0,20.2797,20.3664,20.2681,20.3664,53600.0
2010-10-14 10:25:00,35.22,35.22,35.1,35.14,11100.0,20.3664,20.3664,20.297,20.3201,11100.0
2010-10-14 10:30:00,35.15,35.17,35.09,35.14,18700.0,20.3259,20.3375,20.2912,20.3201,18700.0
2010-10-14 10:35:00,35.16,35.23,35.1,35.19,29700.0,20.3317,20.3722,20.297,20.3491,29700.0
2010-10-14 10:40:00,35.18,35.18,35.14,35.14,8400.0,20.3433,20.3433,20.3201,20.3201,8400.0
2010-10-14 10:45:00,35.16,35.28,35.16,35.24,33800.0,20.3317,20.4011,20.3317,20.378,33800.0
2010-10-14 10:50:00,35.23,35.29,35.21,35.24,29300.0,20.3722,20.4069,20.3606,20.378,29300.0
2010-10-14 10:55:00,35.22,35.25,35.18,35.18,7800.0,20.3664,20.3838,20.3433,20.3433,7800.0
2010-10-14 11:00:00,35.19,35.19,35.06,35.08,13600.0,20.3491,20.3491,20.2739,20.2855,13600.0
2010-10-14 11:05:00,35.1,35.11,35.03,35.05,16000.0,20.297,20.3028,20.2565,20.2681,16000.0
2010-10-14 11:10:00,35.06,35.08,35.02,35.07,8200.0,20.2739,20.2855,20.2508,20.2797,8200.0
2010-10-14 11:15:00,35.08,35.08,35.01,35.01,10000.0,20.2855,20.2855,20.245,20.245,10000.0
2010-10-14 11:20:00,35.02,35.08,35.0,35.03,31900.0,20.2508,20.2855,20.2392,20.2565,31900.0
2010-10-14 11:25:00,35.02,35.06,34.97,35.06,47600.0,20.2508,20.2739,20.2218,20.2739,47600.0
2010-10-14 11:30:00,35.06,35.1,35.01,35.04,42000.0,20.2739,20.297,20.245,20.2623,42000.0
2010-10-14 11:35:00,35.04,35.06,35.0,35.01,21600.0,20.2623,20.2739,20.2392,20.245,21600.0
2010-10-14 11:40:00,35.01,35.05,34.96,34.96,28900.0,20.245,20.2681,20.2161,20.2161,28900.0
2010-10-14 11:45:00,34.95,34.98,34.9,34.92,33000.0,20.2103,20.2276,20.1814,20.1929,33000.0
2010-10-14 11:50:00,34.92,35.06,34.91,35.06,17200.0,20.1929,20.2739,20.1871,20.2739,17200.0
2010-10-14 11:55:00,35.05,35.07,35.0,35.02,7800.0,20.2681,20.2797,20.2392,20.2508,7800.0
2010-10-14 12:00:00,35.02,35.06,35.01,35.02,10500.0,20.2508,20.2739,20.245,20.2508,10500.0
2010-10-14 12:05:00,35.01,35.03,35.0,35.02,6000.0,20.245,20.2565,20.2392,20.2508,6000.0
2010-10-14 12:10:00,35.02,35.14,35.01,35.11,12500.0,20.2508,20.3201,20.245,20.3028,12500.0
2010-10-14 12:15:00,35.11,35.11,35.04,35.07,10600.0,20.3028,20.3028,20.2623,20.2797,10600.0
2010-10-14 12:20:00,35.06,35.06,35.0,35.02,13400.0,20.2739,20.2739,20.2392,20.2508,13400.0
2010-10-14 12:25:00,35.01,35.05,34.99,35.03,30200.0,20.245,20.2681,20.2334,20.2565,30200.0
2010-10-14 12:30:00,35.04,35.05,34.95,35.03,20500.0,20.2623,20.2681,20.2103,20.2565,20500.0
2010-10-14 12:35:00,35.02,35.06,35.02,35.03,11000.0,20.2508,20.2739,20.2508,20.2565,11000.0
2010-10-14 12:40:00,35.04,35.06,34.99,35.01,5600.0,20.2623,20.2739,20.2334,20.245,5600.0
2010-10-14 12:45:00,35.0,35.04,35.0,35.01,12200.0,20.2392,20.2623,20.2392,20.245,12200.0
2010-10-14 12:50:00,35.02,35.09,35.01,35.09,12900.0,20.2508,20.2912,20.245,20.2912,12900.0
2010-10-14 12:55:00,35.09,35.14,35.07,35.12,14600.0,20.2912,20.3201,20.2797,20.3086,14600.0
2010-10-14 13:00:00,35.11,35.12,35.04,35.09,16200.0,20.3028,20.3086,20.2623,20.2912,16200.0
2010-10-14 13:05:00,35.09,35.1,34.94,34.99,32900.0,20.2912,20.297,20.2045,20.2334,32900.0
2010-10-14 13:10:00,34.98,35.03,34.94,34.99,64500.0,20.2276,20.2565,20.2045,20.2334,64500.0
2010-10-14 13:15:00,35.0,35.01,34.86,34.87,45900.0,20.2392,20.245,20.1582,20.164,45900.0
2010-10-14 13:20:00,34.87,34.87,34.8,34.85,26800.0,20.164,20.164,20.1235,20.1525,26800.0
2010-10-14 13:25:00,34.85,34.9,34.83,34.89,27400.0,20.1525,20.1814,20.1409,20.1756,27400.0
2010-10-14 13:30:00,34.89,34.95,34.87,34.95,9700.0,20.1756,20.2103,20.164,20.2103,9700.0
2010-10-14 13:35:00,34.95,35.04,34.94,35.04,14700.0,20.2103,20.2623,20.2045,20.2623,14700.0
2010-10-14 13:40:00,35.02,35.03,34.98,34.99,7200.0,20.2508,20.2565,20.2276,20.2334,7200.0
2010-10-14 13:45:00,35.0,35.07,35.0,35.06,6100.0,20.2392,20.2797,20.2392,20.2739,6100.0
2010-10-14 13:50:00,35.06,35.1,35.03,35.1,8100.0,20.2739,20.297,20.2565,20.297,8100.0
2010-10-14 13:55:00,35.1,35.11,35.06,35.08,4600.0,20.297,20.3028,20.2739,20.2855,4600.0
2010-10-14 14:00:00,35.08,35.08,34.98,35.03,28900.0,20.2855,20.2855,20.2276,20.2565,28900.0
2010-10-14 14:05:00,35.05,35.06,35.02,35.03,12200.0,20.2681,20.2739,20.2508,20.2565,12200.0
2010-10-14 14:10:00,35.03,35.07,34.98,35.04,19600.0,20.2565,20.2797,20.2276,20.2623,19600.0
2010-10-14 14:15:00,35.03,35.03,34.95,34.99,9500.0,20.2565,20.2565,20.2103,20.2334,9500.0
2010-10-14 14:20:00,34.99,35.03,34.97,34.98,14300.0,20.2334,20.2565,20.2218,20.2276,14300.0
2010-10-14 14:25:00,34.98,35.0,34.93,34.95,22400.0,20.2276,20.2392,20.1987,20.2103,22400.0
2010-10-14 14:30:00,34.95,34.96,34.86,34.86,13600.0,20.2103,20.2161,20.1582,20.1582,13600.0
2010-10-14 14:35:00,34.86,34.92,34.82,34.85,25900.0,20.1582,20.1929,20.1351,20.1525,25900.0
2010-10-14 14:40:00,34.86,34.9,34.84,34.89,16300.0,20.1582,20.1814,20.1467,20.1756,16300.0
2010-10-14 14:45:00,34.89,34.89,34.83,34.88,10800.0,20.1756,20.1756,20.1409,20.1698,10800.0
2010-10-14 14:50:00,34.89,34.9,34.87,34.89,8100.0,20.1756,20.1814,20.164,20.1756,8100.0
2010-10-14 14:55:00,34.88,34.89,34.77,34.8,20500.0,20.1698,20.1756,20.1062,20.1235,20500.0
2010-10-14 15:00:00,34.78,34.79,34.75,34.79,13000.0,20.112,20.1178,20.0946,20.1178,13000.0
2010-10-14 15:05:00,34.8,34.83,34.76,34.81,25800.0,20.1235,20.1409,20.1004,20.1293,25800.0
2010-10-14 15:10:00,34.81,34.87,34.8,34.87,44300.0,20.1293,20.164,20.1235,20.164,44300.0
2010-10-14 15:15:00,34.86,34.89,34.84,34.88,25300.0,20.1582,20.1756,20.1467,20.1698,25300.0
2010-10-14 15:20:00,34.88,34.95,34.88,34.92,56300.0,20.1698,20.2103,20.1698,20.1929,56300.0
2010-10-14 15:25:00,34.91,34.92,34.85,34.85,30200.0,20.1871,20.1929,20.1525,20.1525,30200.0
2010-10-14 15:30:00,34.86,34.88,34.83,34.84,56600.0,20.1582,20.1698,20.1409,20.1467,56600.0
2010-10-14 15:35:00,34.84,34.9,34.84,34.89,54600.0,20.1467,20.1814,20.1467,20.1756,54600.0
2010-10-14 15:40:00,34.89,34.89,34.82,34.82,55900.0,20.1756,20.1756,20.1351,20.1351,55900.0
2010-10-14 15:45:00,34.82,34.86,34.81,34.85,61100.0,20.1351,20.1582,20.1293,20.1525,61100.0
2010-10-14 15:50:00,34.85,34.91,34.85,34.88,90600.0,20.1525,20.1871,20.1525,20.1698,90600.0
2010-10-14 15:55:00,34.89,34.96,34.88,34.96,131300.0,20.1756,20.2161,20.1698,20.2161,131300.0
2010-10-15 09:30:00,35.18,35.58,35.15,35.46,329100.0,20.3433,20.5746,20.3259,20.5052,329100.0
2010-10-15 09:35:00,35.46,35.64,35.4,35.49,80400.0,20.5052,20.6093,20.4705,20.5225,80400.0
2010-10-15 09:40:00,35.5,35.5,35.3,35.3,69900.0,20.5283,20.5283,20.4127,20.4127,69900.0
2010-10-15 09:45:00,35.3,35.36,35.1,35.12,108500.0,20.4127,20.4474,20.297,20.3086,108500.0
2010-10-15 09:50:00,35.11,35.21,35.06,35.12,63200.0,20.3028,20.3606,20.2739,20.3086,63200.0
2010-10-15 09:55:00,35.12,35.27,35.01,35.13,45000.0,20.3086,20.3953,20.245,20.3144,45000.0
2010-10-15 10:00:00,35.14,35.31,35.06,35.1,30500.0,20.3201,20.4185,20.2739,20.297,30500.0
2010-10-15 10:05:00,35.07,35.16,35.02,35.12,44500.0,20.2797,20.3317,20.2508,20.3086,44500.0
2010-10-15 10:10:00,35.13,35.16,35.01,35.05,50000.0,20.3144,20.3317,20.245,20.2681,50000.0
2010-10-15 10:15:00,35.05,35.11,34.87,34.92,55200.0,20.2681,20.3028,20.164,20.1929,55200.0
2010-10-15 10:20:00,34.92,34.94,34.79,34.82,41300.0,20.1929,20.2045,20.1178,20.1351,41300.0
2010-10-15 10:25:00,34.83,34.85,34.75,34.79,36500.0,20.1409,20.1525,20.0946,20.1178,36500.0
2010-10-15 10:30:00,34.78,34.79,34.7,34.78,42100.0,20.112,20.1178,20.0657,20.112,42100.0
2010-10-15 10:35:00,34.79,34.94,34.78,34.92,47900.0,20.1178,20.2045,20.112,20.1929,47900.0
2010-10-15 10:40:00,34.92,34.96,34.9,34.96,32600.0,20.1929,20.2161,20.1814,20.2161,32600.0
2010-10-15 10:45:00,34.96,34.96,34.81,34.87,38000.0,20.2161,20.2161,20.1293,20.164,38000.0
2010-10-15 10:50:00,34.88,35.01,34.88,35.01,24000.0,20.1698,20.245,20.1698,20.245,24000.0
2010-10-15 10:55:00,35.03,35.07,34.98,34.99,39200.0,20.2565,20.2797,20.2276,20.2334,39200.0
2010-10-15 11:00:00,35.01,35.06,34.94,34.97,22200.0,20.245,20.2739,20.2045,20.2218,22200.0
2010-10-15 11:05:00,34.96,35.09,34.95,35.06,14300.0,20.2161,20.2912,20.2103,20.2739,14300.0
2010-10-15 11:10:00,35.06,35.15,35.04,35.04,17500.0,20.2739,20.3259,20.2623,20.2623,17500.0
2010-10-15 11:15:00,35.05,35.14,35.05,35.07,28800.0,20.2681,20.3201,20.2681,20.2797,28800.0
2010-10-15 11:20:00,35.06,35.06,34.98,35.01,17800.0,20.2739,20.2739,20.2276,20.245,17800.0
2010-10-15 11:25:00,35.02,35.15,35.02,35.11,45200.0,20.2508,20.3259,20.2508,20.3028,45200.0
2010-10-15 11:30:00,35.1,35.23,35.1,35.23,28400.0,20.297,20.3722,20.297,20.3722,28400.0
2010-10-15 11:35:00,35.23,35.33,35.23,35.32,40900.0,20.3722,20.43,20.3722,20.4242,40900.0
2010-10-15 11:40:00,35.33,35.4,35.33,35.39,71200.0,20.43,20.4705,20.43,20.4647,71200.0
2010-10-15 11:45:00,35.38,35.41,35.29,35.29,54500.0,20.4589,20.4763,20.4069,20.4069,54500.0
2010-10-15 11:50:00,35.29,35.34,35.26,35.33,40200.0,20.4069,20.4358,20.3895,20.43,40200.0
2010-10-15 11:55:00,35.32,35.33,35.15,35.17,49500.0,20.4242,20.43,20.3259,20.3375,49500.0
2010-10-15 12:00:00,35.19,35.31,35.17,35.25,67000.0,20.3491,20.4185,20.3375,20.3838,67000.0
2010-10-15 12:05:00,35.23,35.3,35.18,35.27,46200.0,20.3722,20.4127,20.3433,20.3953,46200.0
2010-10-15 12:10:00,35.25,35.31,35.24,35.24,29800.0,20.3838,20.4185,20.378,20.378,29800.0
2010-10-15 12:15:00,35.24,35.38,35.22,35.38,25100.0,20.378,20.4589,20.3664,20.4589,25100.0
2010-10-15 12:20:00,35.37,35.44,35.37,35.4,32800.0,20.4531,20.4936,20.4531,20.4705,32800.0
2010-10-15 12:25:00,35.39,35.42,35.38,35.41,13000.0,20.4647,20.4821,20.4589,20.4763,13000.0
2010-10-15 12:30:00,35.4,35.43,35.37,35.38,16700.0,20.4705,20.4878,20.4531,20.4589,16700.0
2010-10-15 12:35:00,35.38,35.42,35.35,35.42,15000.0,20.4589,20.4821,20.4416,20.4821,15000.0
2010-10-15 12:40:00,35.43,35.46,35.41,35.45,20200.0,20.4878,20.5052,20.4763,20.4994,20200.0
2010-10-15 12:45:00,35.45,35.49,35.42,35.49,16100.0,20.4994,20.5225,20.4821,20.5225,16100.0
2010-10-15 12:50:00,35.49,35.56,35.49,35.52,83000.0,20.5225,20.563,20.5225,20.5399,83000.0
2010-10-15 12:55:00,35.52,35.57,35.5,35.56,33000.0,20.5399,20.5688,20.5283,20.563,33000.0
2010-10-15 13:00:00,35.56,35.62,35.55,35.55,37300.0,20.563,20.5977,20.5572,20.5572,37300.0
2010-10-15 13:05:00,35.54,35.56,35.51,35.54,21700.0,20.5515,20.563,20.5341,20.5515,21700.0
2010-10-15 13:10:00,35.54,35.56,35.51,35.54,20700.0,20.5515,20.563,20.5341,20.5515,20700.0
2010-10-15 13:15:00,35.53,35.55,35.5,35.52,5800.0,20.5457,20.5572,20.5283,20.5399,5800.0
2010-10-15 13:20:00,35.51,35.58,35.51,35.57,22900.0,20.5341,20.5746,20.5341,20.5688,22900.0
2010-10-15 13:25:00,35.57,35.64,35.57,35.64,13900.0,20.5688,20.6093,20.5688,20.6093,13900.0
2010-10-15 13:30:00,35.63,35.7,35.63,35.68,32200.0,20.6035,20.644,20.6035,20.6324,32200.0
2010-10-15 13:35:00,35.69,35.7,35.6,35.6,41400.0,20.6382,20.644,20.5861,20.5861,41400.0
2010-10-15 13:40:00,35.6,35.6,35.46,35.48,54300.0,20.5861,20.5861,20.5052,20.5168,54300.0
2010-10-15 13:45:00,35.48,35.48,35.42,35.48,29400.0,20.5168,20.5168,20.4821,20.5168,29400.0
2010-10-15 13:50:00,35.47,35.53,35.42,35.42,27200.0,20.511,20.5457,20.4821,20.4821,27200.0
2010-10-15 13:55:00,35.43,35.44,35.36,35.41,35900.0,20.4878,20.4936,20.4474,20.4763,35900.0
2010-10-15 14:00:00,35.41,35.41,35.34,35.38,34300.0,20.4763,20.4763,20.4358,20.4589,34300.0
2010-10-15 14:05:00,35.38,35.45,35.36,35.41,26400.0,20.4589,20.4994,20.4474,20.4763,26400.0
2010-10-15 14:10:00,35.4,35.47,35.37,35.45,20400.0,20.4705,20.511,20.4531,20.4994,20400.0
2010-10-15 14:15:00,35.46,35.48,35.4,35.41,19500.0,20.5052,20.5168,20.4705,20.4763,19500.0
2010-10-15 14:20:00,35.41,35.44,35.37,35.39,21100.0,20.4763,20.4936,20.4531,20.4647,21100.0
2010-10-15 14:25:00,35.38,35.45,35.35,35.42,27600.0,20.4589,20.4994,20.4416,20.4821,27600.0
2010-10-15 14:30:00,35.42,35.44,35.39,35.42,23700.0,20.4821,20.4936,20.4647,20.4821,23700.0
2010-10-15 14:35:00,35.42,35.47,35.41,35.44,22500.0,20.4821,20.511,20.4763,20.4936,22500.0
2010-10-15 14:40:00,35.43,35.44,35.35,35.37,32000.0,20.4878,20.4936,20.4416,20.4531,32000.0
2010-10-15 14:45:00,35.37,35.38,35.32,35.35,24400.0,20.4531,20.4589,20.4242,20.4416,24400.0
2010-10-15 14:50:00,35.34,35.37,35.32,35.32,14800.0,20.4358,20.4531,20.4242,20.4242,14800.0
2010-10-15 14:55:00,35.32,35.36,35.27,35.35,34300.0,20.4242,20.4474,20.3953,20.4416,34300.0
2010-10-15 15:00:00,35.35,35.36,35.3,35.31,24700.0,20.4416,20.4474,20.4127,20.4185,24700.0
2010-10-15 15:05:00,35.32,35.32,35.28,35.31,31100.0,20.4242,20.4242,20.4011,20.4185,31100.0
2010-10-15 15:10:00,35.31,35.36,35.29,35.34,46100.0,20.4185,20.4474,20.4069,20.4358,46100.0
2010-10-15 15:15:00,35.34,35.41,35.33,35.39,33800.0,20.4358,20.4763,20.43,20.4647,33800.0
2010-10-15 15:20:00,35.39,35.44,35.39,35.4,60100.0,20.4647,20.4936,20.4647,20.4705,60100.0
2010-10-15 15:25:00,35.4,35.49,35.4,35.43,41400.0,20.4705,20.5225,20.4705,20.4878,41400.0
2010-10-15 15:30:00,35.43,35.56,35.43,35.55,144500.0,20.4878,20.563,20.4878,20.5572,144500.0
2010-10-15 15:35:00,35.54,35.65,35.54,35.63,118500.0,20.5515,20.6151,20.5515,20.6035,118500.0
2010-10-15 15:40:00,35.64,35.65,35.58,35.6,50000.0,20.6093,20.6151,20.5746,20.5861,50000.0
2010-10-15 15:45:00,35.6,35.67,35.6,35.66,111300.0,20.5861,20.6266,20.5861,20.6208,111300.0
2010-10-15 15:50:00,35.67,35.7,35.63,35.7,189200.0,20.6266,20.644,20.6035,20.644,189200.0
2010-10-15 15:55:00,35.7,35.71,35.63,35.67,255900.0,20.644,20.6498,20.6035,20.6266,255900.0
2010-10-18 09:30:00,35.73,35.75,35.31,35.35,81100.0,20.6613,20.6729,20.4185,20.4416,81100.0
2010-10-18 09:35:00,35.32,35.52,35.25,35.39,61100.0,20.4242,20.5399,20.3838,20.4647,61100.0
2010-10-18 09:40:00,35.35,35.49,35.35,35.46,55300.0,20.4416,20.5225,20.4416,20.5052,55300.0
2010-10-18 09:45:00,35.47,35.55,35.44,35.49,60200.0,20.511,20.5572,20.4936,20.5225,60200.0
2010-10-18 09:50:00,35.48,35.52,35.44,35.5,49800.0,20.5168,20.5399,20.4936,20.5283,49800.0
2010-10-18 09:55:00,35.5,35.5,35.38,35.43,46500.0,20.5283,20.5283,20.4589,20.4878,46500.0
2010-10-18 10:00:00,35.43,35.48,35.35,35.36,45800.0,20.4878,20.5168,20.4416,20.4474,45800.0
2010-10-18 10:05:00,35.36,35.51,35.36,35.41,21800.0,20.4474,20.5341,20.4474,20.4763,21800.0
2010-10-18 10:10:00,35.4,35.47,35.37,35.46,22700.0,20.4705,20.511,20.4531,20.5052,22700.0
2010-10-18 10:15:00,35.47,35.49,35.37,35.42,18800.0,20.511,20.5225,20.4531,20.4821,18800.0
2010-10-18 10:20:00,35.42,35.45,35.29,35.32,21400.0,20.4821,20.4994,20.4069,20.4242,21400.0
2010-10-18 10:25:00,35.3,35.36,35.26,35.35,31100.0,20.4127,20.4474,20.3895,20.4416,31100.0
2010-10-18 10:30:00,35.34,35.42,35.33,35.41,15700.0,20.4358,20.4821,20.43,20.4763,15700.0
2010-10-18 10:35:00,35.41,35.44,35.38,35.43,15800.0,20.4763,20.4936,20.4589,20.4878,15800.0
2010-10-18 10:40:00,35.43,35.43,35.29,35.33,45100.0,20.4878,20.4878,20.4069,20.43,45100.0
2010-10-18 10:45:00,35.3,35.36,35.25,35.28,34900.0,20.4127,20.4474,20.3838,20.4011,34900.0
2010-10-18 10:50:00,35.27,35.32,35.22,35.28,61300.0,20.3953,20.4242,20.3664,20.4011,61300.0
2010-10-18 10:55:00,35.28,35.38,35.28,35.36,28100.0,20.4011,20.4589,20.4011,20.4474,28100.0
2010-10-18 11:00:00,35.36,35.37,35.28,35.29,31600.0,20.4474,20.4531,20.4011,20.4069,31600.0
2010-10-18 11:05:00,35.29,35.3,35.22,35.23,34600.0,20.4069,20.4127,20.3664,20.3722,34600.0
2010-10-18 11:10:00,35.23,35.23,35.16,35.19,25500.0,20.3722,20.3722,20.3317,20.3491,25500.0
2010-10-18 11:15:00,35.19,35.2,35.14,35.17,18400.0,20.3491,20.3548,20.3201,20.3375,18400.0
2010-10-18 11:20:00,35.16,35.22,35.16,35.16,23500.0,20.3317,20.3664,20.3317,20.3317,23500.0
2010-10-18 11:25:00,35.16,35.23,35.15,35.23,36600.0,20.3317,20.3722,20.3259,20.3722,36600.0
2010-10-18 11:30:00,35.23,35.28,35.2,35.21,26100.0,20.3722,20.4011,20.3548,20.3606,26100.0
2010-10-18 11:35:00,35.21,35.23,35.18,35.23,18800.0,20.3606,20.3722,20.3433,20.3722,18800.0
2010-10-18 11:40:00,35.23,35.23,35.16,35.19,17500.0,20.3722,20.3722,20.3317,20.3491,17500.0
2010-10-18 11:45:00,35.18,35.22,35.18,35.21,5900.0,20.3433,20.3664,20.3433,20.3606,5900.0
2010-10-18 11:50:00,35.22,35.27,35.17,35.21,17900.0,20.3664,20.3953,20.3375,20.3606,17900.0
2010-10-18 11:55:00,35.21,35.31,35.21,35.31,14300.0,20.3606,20.4185,20.3606,20.4185,14300.0
2010-10-18 12:00:00,35.32,35.37,35.29,35.35,19700.0,20.4242,20.4531,20.4069,20.4416,19700.0
2010-10-18 12:05:00,35.34,35.4,35.33,35.37,13700.0,20.4358,20.4705,20.43,20.4531,13700.0
2010-10-18 12:10:00,35.37,35.39,35.35,35.39,6300.0,20.4531,20.4647,20.4416,20.4647,6300.0
2010-10-18 12:15:00,35.4,35.43,35.38,35.39,14100.0,20.4705,20.4878,20.4589,20.4647,14100.0
2010-10-18 12:20:00,35.4,35.4,35.38,35.39,24500.0,20.4705,20.4705,20.4589,20.4647,24500.0
2010-10-18 12:25:00,35.4,35.4,35.37,35.4,15100.0,20.4705,20.4705,20.4531,20.4705,15100.0
2010-10-18 12:30:00,35.4,35.4,35.33,35.39,12800.0,20.4705,20.4705,20.43,20.4647,12800.0
2010-10-18 12:35:00,35.39,35.42,35.35,35.42,21100.0,20.4647,20.4821,20.4416,20.4821,21100.0
2010-10-18 12:40:00,35.43,35.43,35.39,35.43,9700.0,20.4878,20.4878,20.4647,20.4878,9700.0
2010-10-18 12:45:00,35.42,35.42,35.39,35.4,9600.0,20.4821,20.4821,20.4647,20.4705,9600.0
2010-10-18 12:50:00,35.41,35.44,35.38,35.39,34000.0,20.4763,20.4936,20.4589,20.4647,34000.0
2010-10-18 12:55:00,35.39,35.43,35.38,35.43,12500.0,20.4647,20.4878,20.4589,20.4878,12500.0
2010-10-18 13:00:00,35.43,35.47,35.42,35.46,22300.0,20.4878,20.511,20.4821,20.5052,22300.0
2010-10-18 13:05:00,35.46,35.51,35.45,35.48,16200.0,20.5052,20.5341,20.4994,20.5168,16200.0
2010-10-18 13:10:00,35.48,35.54,35.47,35.52,17900.0,20.5168,20.5515,20.511,20.5399,17900.0
2010-10-18 13:15:00,35.53,35.54,35.5,35.54,18600.0,20.5457,20.5515,20.5283,20.5515,18600.0
2010-10-18 13:20:00,35.54,35.55,35.5,35.51,13000.0,20.5515,20.5572,20.5283,20.5341,13000.0
2010-10-18 13:25:00,35.51,35.52,35.47,35.47,7000.0,20.5341,20.5399,20.511,20.511,7000.0
2010-10-18 13:30:00,35.47,35.54,35.45,35.54,19300.0,20.511,20.5515,20.4994,20.5515,19300.0
2010-10-18 13:35:00,35.53,35.53,35.51,35.52,9300.0,20.5457,20.5457,20.5341,20.5399,9300.0
2010-10-18 13:40:00,35.52,35.53,35.5,35.51,12700.0,20.5399,20.5457,20.5283,20.5341,12700.0
2010-10-18 13:45:00,35.52,35.57,35.51,35.56,25700.0,20.5399,20.5688,20.5341,20.563,25700.0
2010-10-18 13:50:00,35.56,35.56,35.53,35.53,6600.0,20.563,20.563,20.5457,20.5457,6600.0
2010-10-18 13:55:00,35.52,35.54,35.49,35.49,13700.0,20.5399,20.5515,20.5225,20.5225,13700.0
2010-10-18 14:00:00,35.49,35.55,35.48,35.49,22000.0,20.5225,20.5572,20.5168,20.5225,22000.0
2010-10-18 14:05:00,35.49,35.52,35.46,35.52,9000.0,20.5225,20.5399,20.5052,20.5399,9000.0
2010-10-18 14:10:00,35.53,35.56,35.53,35.55,16400.0,20.5457,20.563,20.5457,20.5572,16400.0
2010-10-18 14:15:00,35.54,35.6,35.54,35.6,21300.0,20.5515,20.5861,20.5515,20.5861,21300.0
2010-10-18 14:20:00,35.59,35.62,35.58,35.62,21000.0,20.5804,20.5977,20.5746,20.5977,21000.0
2010-10-18 14:25:00,35.61,35.67,35.61,35.63,17900.0,20.5919,20.6266,20.5919,20.6035,17900.0
2010-10-18 14:30:00,35.64,35.66,35.61,35.65,28300.0,20.6093,20.6208,20.5919,20.6151,28300.0
2010-10-18 14:35:00,35.64,35.67,35.63,35.63,24800.0,20.6093,20.6266,20.6035,20.6035,24800.0
2010-10-18 14:40:00,35.63,35.65,35.59,35.6,12100.0,20.6035,20.6151,20.5804,20.5861,12100.0
2010-10-18 14:45:00,35.6,35.63,35.6,35.61,25200.0,20.5861,20.6035,20.5861,20.5919,25200.0
2010-10-18 14:50:00,35.61,35.61,35.55,35.55,35800.0,20.5919,20.5919,20.5572,20.5572,35800.0
2010-10-18 14:55:00,35.55,35.6,35.54,35.6,20400.0,20.5572,20.5861,20.5515,20.5861,20400.0
2010-10-18 15:00:00,35.59,35.62,35.59,35.6,19800.0,20.5804,20.5977,20.5804,20.5861,19800.0
2010-10-18 15:05:00,35.61,35.69,35.6,35.68,32800.0,20.5919,20.6382,20.5861,20.6324,32800.0
2010-10-18 15:10:00,35.68,35.69,35.62,35.63,34700.0,20.6324,20.6382,20.5977,20.6035,34700.0
2010-10-18 15:15:00,35.62,35.64,35.59,35.59,23200.0,20.5977,20.6093,20.5804,20.5804,23200.0
2010-10-18 15:20:00,35.59,35.62,35.59,35.62,18500.0,20.5804,20.5977,20.5804,20.5977,18500.0
2010-10-18 15:25:00,35.63,35.66,35.62,35.64,36800.0,20.6035,20.6208,20.5977,20.6093,36800.0
2010-10-18 15:30:00,35.64,35.68,35.63,35.68,20400.0,20.6093,20.6324,20.6035,20.6324,20400.0
2010-10-18 15:35:00,35.67,35.71,35.66,35.67,43000.0,20.6266,20.6498,20.6208,20.6266,43000.0
2010-10-18 15:40:00,35.68,35.71,35.66,35.68,46000.0,20.6324,20.6498,20.6208,20.6324,46000.0
2010-10-18 15:45:00,35.68,35.68,35.65,35.66,69000.0,20.6324,20.6324,20.6151,20.6208,69000.0
2010-10-18 15:50:00,35.66,35.67,35.65,35.65,73600.0,20.6208,20.6266,20.6151,20.6151,73600.0
2010-10-18 15:55:00,35.65,35.67,35.62,35.63,122800.0,20.6151,20.6266,20.5977,20.6035,122800.0
2010-10-19 09:30:00,35.2,35.41,34.9,34.97,99000.0,20.3548,20.4763,20.1814,20.2218,99000.0
2010-10-19 09:35:00,34.92,35.12,34.81,35.09,41700.0,20.1929,20.3086,20.1293,20.2912,41700.0
2010-10-19 09:40:00,35.09,35.2,34.99,35.01,39700.0,20.2912,20.3548,20.2334,20.245,39700.0
2010-10-19 09:45:00,35.03,35.22,34.97,35.17,57900.0,20.2565,20.3664,20.2218,20.3375,57900.0
2010-10-19 09:50:00,35.16,35.16,34.9,34.93,69300.0,20.3317,20.3317,20.1814,20.1987,69300.0
2010-10-19 09:55:00,34.93,35.13,34.92,35.11,26800.0,20.1987,20.3144,20.1929,20.3028,26800.0
2010-10-19 10:00:00,35.12,35.32,35.01,35.31,67800.0,20.3086,20.4242,20.245,20.4185,67800.0
2010-10-19 10:05:00,35.31,35.63,35.29,35.61,123500.0,20.4185,20.6035,20.4069,20.5919,123500.0
2010-10-19 10:10:00,35.62,35.86,35.6,35.85,153300.0,20.5977,20.7365,20.5861,20.7307,153300.0
2010-10-19 10:15:00,35.86,36.02,35.85,36.01,147400.0,20.7365,20.829,20.7307,20.8232,147400.0
2010-10-19 10:20:00,36.01,36.02,35.9,35.91,125700.0,20.8232,20.829,20.7596,20.7654,125700.0
2010-10-19 10:25:00,35.92,35.94,35.85,35.92,109200.0,20.7712,20.7828,20.7307,20.7712,109200.0
2010-10-19 10:30:00,35.93,36.19,35.93,36.17,92800.0,20.777,20.9273,20.777,20.9158,92800.0
2010-10-19 10:35:00,36.17,36.21,35.89,35.93,108200.0,20.9158,20.9389,20.7538,20.777,108200.0
2010-10-19 10:40:00,35.93,35.94,35.7,35.76,59800.0,20.777,20.7828,20.644,20.6787,59800.0
2010-10-19 10:45:00,35.78,35.87,35.7,35.82,42500.0,20.6902,20.7423,20.644,20.7134,42500.0
2010-10-19 10:50:00,35.83,35.94,35.78,35.82,22200.0,20.7191,20.7828,20.6902,20.7134,22200.0
2010-10-19 10:55:00,35.84,35.91,35.75,35.75,18200.0,20.7249,20.7654,20.6729,20.6729,18200.0
2010-10-19 11:00:00,35.75,35.76,35.67,35.73,31200.0,20.6729,20.6787,20.6266,20.6613,31200.0
2010-10-19 11:05:00,35.72,35.72,35.61,35.63,18300.0,20.6555,20.6555,20.5919,20.6035,18300.0
2010-10-19 11:10:00,35.62,35.71,35.58,35.64,21600.0,20.5977,20.6498,20.5746,20.6093,21600.0
2010-10-19 11:15:00,35.65,35.74,35.62,35.63,15800.0,20.6151,20.6671,20.5977,20.6035,15800.0
2010-10-19 11:20:00,35.63,35.64,35.58,35.63,14600.0,20.6035,20.6093,20.5746,20.6035,14600.0
2010-10-19 11:25:00,35.64,35.71,35.64,35.66,17200.0,20.6093,20.6498,20.6093,20.6208,17200.0
2010-10-19 11:30:00,35.66,35.72,35.64,35.66,25700.0,20.6208,20.6555,20.6093,20.6208,25700.0
2010-10-19 11:35:00,35.67,35.8,35.66,35.76,27000.0,20.6266,20.7018,20.6208,20.6787,27000.0
2010-10-19 11:40:00,35.77,35.87,35.77,35.87,14700.0,20.6845,20.7423,20.6845,20.7423,14700.0
2010-10-19 11:45:00,35.88,36.06,35.86,35.96,86300.0,20.7481,20.8521,20.7365,20.7943,86300.0
2010-10-19 11:50:00,35.98,35.99,35.94,35.98,16800.0,20.8059,20.8117,20.7828,20.8059,16800.0
2010-10-19 11:55:00,35.97,36.03,35.94,36.02,19800.0,20.8001,20.8348,20.7828,20.829,19800.0
2010-10-19 12:00:00,36.0,36.03,35.96,35.98,18600.0,20.8175,20.8348,20.7943,20.8059,18600.0
2010-10-19 12:05:00,35.99,36.01,35.86,35.88,26400.0,20.8117,20.8232,20.7365,20.7481,26400.0
2010-10-19 12:10:00,35.86,35.97,35.84,35.93,38000.0,20.7365,20.8001,20.7249,20.777,38000.0
2010-10-19 12:15:00,35.9,35.95,35.88,35.88,7600.0,20.7596,20.7885,20.7481,20.7481,7600.0
2010-10-19 12:20:00,35.87,35.87,35.81,35.85,10000.0,20.7423,20.7423,20.7076,20.7307,10000.0
2010-10-19 12:25:00,35.85,35.9,35.81,35.9,25000.0,20.7307,20.7596,20.7076,20.7596,25000.0
2010-10-19 12:30:00,35.9,35.91,35.88,35.88,29700.0,20.7596,20.7654,20.7481,20.7481,29700.0
2010-10-19 12:35:00,35.88,35.95,35.85,35.91,30700.0,20.7481,20.7885,20.7307,20.7654,30700.0
2010-10-19 12:40:00,35.91,36.01,35.89,36.0,22200.0,20.7654,20.8232,20.7538,20.8175,22200.0
2010-10-19 12:45:00,36.0,36.02,35.93,35.94,10800.0,20.8175,20.829,20.777,20.7828,10800.0
2010-10-19 12:50:00,35.94,35.95,35.85,35.86,11700.0,20.7828,20.7885,20.7307,20.7365,11700.0
2010-10-19 12:55:00,35.87,35.94,35.86,35.94,19700.0,20.7423,20.7828,20.7365,20.7828,19700.0
2010-10-19 13:00:00,35.93,35.94,35.82,35.87,28600.0,20.777,20.7828,20.7134,20.7423,28600.0
2010-10-19 13:05:00,35.85,35.85,35.75,35.77,13000.0,20.7307,20.7307,20.6729,20.6845,13000.0
2010-10-19 13:10:00,35.77,35.81,35.7,35.71,19400.0,20.6845,20.7076,20.644,20.6498,19400.0
2010-10-19 13:15:00,35.7,35.74,35.67,35.74,13500.0,20.644,20.6671,20.6266,20.6671,13500.0
2010-10-19 13:20:00,35.73,35.75,35.66,35.66,18300.0,20.6613,20.6729,20.6208,20.6208,18300.0
2010-10-19 13:25:00,35.66,35.66,35.56,35.58,17500.0,20.6208,20.6208,20.563,20.5746,17500.0
2010-10-19 13:30:00,35.58,35.59,35.54,35.56,32900.0,20.5746,20.5804,20.5515,20.563,32900.0
2010-10-19 13:35:00,35.56,35.61,35.51,35.6,30200.0,20.563,20.5919,20.5341,20.5861,30200.0
2010-10-19 13:40:00,35.6,35.61,35.54,35.57,12000.0,20.5861,20.5919,20.5515,20.5688,12000.0
2010-10-19 13:45:00,35.55,35.56,35.49,35.54,19200.0,20.5572,20.563,20.5225,20.5515,19200.0
2010-10-19 13:50:00,35.53,35.54,35.47,35.51,41900.0,20.5457,20.5515,20.511,20.5341,41900.0
2010-10-19 13:55:00,35.51,35.51,35.46,35.49,25300.0,20.5341,20.5341,20.5052,20.5225,25300.0
2010-10-19 14:00:00,35.48,35.5,35.29,35.31,61300.0,20.5168,20.5283,20.4069,20.4185,61300.0
2010-10-19 14:05:00,35.31,35.38,35.3,35.34,48300.0,20.4185,20.4589,20.4127,20.4358,48300.0
2010-10-19 14:10:00,35.34,35.38,35.28,35.35,26400.0,20.4358,20.4589,20.4011,20.4416,26400.0
2010-10-19 14:15:00,35.34,35.39,35.27,35.28,47500.0,20.4358,20.4647,20.3953,20.4011,47500.0
2010-10-19 14:20:00,35.3,35.34,35.21,35.22,39500.0,20.4127,20.4358,20.3606,20.3664,39500.0
2010-10-19 14:25:00,35.21,35.29,35.19,35.24,54500.0,20.3606,20.4069,20.3491,20.378,54500.0
2010-10-19 14:30:00,35.24,35.34,35.21,35.32,100700.0,20.378,20.4358,20.3606,20.4242,100700.0
2010-10-19 14:35:00,35.32,35.34,35.22,35.24,29700.0,20.4242,20.4358,20.3664,20.378,29700.0
2010-10-19 14:40:00,35.25,35.31,35.21,35.29,32000.0,20.3838,20.4185,20.3606,20.4069,32000.0
2010-10-19 14:45:00,35.28,35.35,35.26,35.33,29900.0,20.4011,20.4416,20.3895,20.43,29900.0
2010-10-19 14:50:00,35.34,35.38,35.27,35.35,38600.0,20.4358,20.4589,20.3953,20.4416,38600.0
2010-10-19 14:55:00,35.35,35.36,35.24,35.29,80900.0,20.4416,20.4474,20.378,20.4069,80900.0
2010-10-19 15:00:00,35.29,35.32,35.19,35.24,40400.0,20.4069,20.4242,20.3491,20.378,40400.0
2010-10-19 15:05:00,35.23,35.25,35.14,35.16,38700.0,20.3722,20.3838,20.3201,20.3317,38700.0
2010-10-19 15:10:00,35.14,35.23,35.13,35.18,61000.0,20.3201,20.3722,20.3144,20.3433,61000.0
2010-10-19 15:15:00,35.17,35.26,35.16,35.2,28300.0,20.3375,20.3895,20.3317,20.3548,28300.0
2010-10-19 15:20:00,35.2,35.25,35.13,35.14,37500.0,20.3548,20.3838,20.3144,20.3201,37500.0
2010-10-19 15:25:00,35.13,35.14,35.02,35.05,81100.0,20.3144,20.3201,20.2508,20.2681,81100.0
2010-10-19 15:30:00,35.05,35.09,34.98,35.06,69800.0,20.2681,20.2912,20.2276,20.2739,69800.0
2010-10-19 15:35:00,35.06,35.12,35.05,35.1,30000.0,20.2739,20.3086,20.2681,20.297,30000.0
2010-10-19 15:40:00,35.1,35.12,35.04,35.08,65000.0,20.297,20.3086,20.2623,20.2855,65000.0
2010-10-19 15:45:00,35.08,35.16,35.04,35.13,63300.0,20.2855,20.3317,20.2623,20.3144,63300.0
2010-10-19 15:50:00,35.12,35.15,35.09,35.13,80900.0,20.3086,20.3259,20.2912,20.3144,80900.0
2010-10-19 15:55:00,35.13,35.65,35.13,35.16,232200.0,20.3144,20.6151,20.3144,20.3317,232200.0
2010-10-20 09:30:00,35.32,35.5,35.25,35.42,27700.0,20.4242,20.5283,20.3838,20.4821,27700.0
2010-10-20 09:35:00,35.44,35.6,35.38,35.55,27200.0,20.4936,20.5861,20.4589,20.5572,27200.0
2010-10-20 09:40:00,35.57,35.76,35.52,35.7,34500.0,20.5688,20.6787,20.5399,20.644,34500.0
2010-10-20 09:45:00,35.72,35.75,35.55,35.62,37100.0,20.6555,20.6729,20.5572,20.5977,37100.0
2010-10-20 09:50:00,35.58,35.72,35.58,35.64,19800.0,20.5746,20.6555,20.5746,20.6093,19800.0
2010-10-20 09:55:00,35.64,35.71,35.51,35.54,28500.0,20.6093,20.6498,20.5341,20.5515,28500.0
2010-10-20 10:00:00,35.55,35.56,35.37,35.44,38300.0,20.5572,20.563,20.4531,20.4936,38300.0
2010-10-20 10:05:00,35.44,35.58,35.36,35.38,27300.0,20.4936,20.5746,20.4474,20.4589,27300.0
2010-10-20 10:10:00,35.39,35.43,35.11,35.15,75200.0,20.4647,20.4878,20.3028,20.3259,75200.0
2010-10-20 10:15:00,35.15,35.18,35.02,35.03,71800.0,20.3259,20.3433,20.2508,20.2565,71800.0
2010-10-20 10:20:00,35.05,35.12,35.03,35.11,28700.0,20.2681,20.3086,20.2565,20.3028,28700.0
2010-10-20 10:25:00,35.1,35.25,35.09,35.21,16900.0,20.297,20.3838,20.2912,20.3606,16900.0
2010-10-20 10:30:00,35.23,35.36,35.22,35.36,31300.0,20.3722,20.4474,20.3664,20.4474,31300.0
2010-10-20 10:35:00,35.38,35.4,35.28,35.29,41200.0,20.4589,20.4705,20.4011,20.4069,41200.0
2010-10-20 10:40:00,35.3,35.51,35.3,35.44,35500.0,20.4127,20.5341,20.4127,20.4936,35500.0
2010-10-20 10:45:00,35.45,35.57,35.45,35.57,29000.0,20.4994,20.5688,20.4994,20.5688,29000.0
2010-10-20 10:50:00,35.58,35.66,35.5,35.51,36500.0,20.5746,20.6208,20.5283,20.5341,36500.0
2010-10-20 10:55:00,35.51,35.53,35.46,35.51,13700.0,20.5341,20.5457,20.5052,20.5341,13700.0
2010-10-20 11:00:00,35.51,35.52,35.41,35.42,12400.0,20.5341,20.5399,20.4763,20.4821,12400.0
2010-10-20 11:05:00,35.43,35.51,35.42,35.51,30300.0,20.4878,20.5341,20.4821,20.5341,30300.0
2010-10-20 11:10:00,35.51,35.54,35.41,35.46,19600.0,20.5341,20.5515,20.4763,20.5052,19600.0
2010-10-20 11:15:00,35.46,35.5,35.39,35.46,21400.0,20.5052,20.5283,20.4647,20.5052,21400.0
2010-10-20 11:20:00,35.46,35.56,35.45,35.51,20500.0,20.5052,20.563,20.4994,20.5341,20500.0
2010-10-20 11:25:00,35.52,35.63,35.51,35.56,21600.0,20.5399,20.6035,20.5341,20.563,21600.0
2010-10-20 11:30:00,35.57,35.66,35.56,35.6,27200.0,20.5688,20.6208,20.563,20.5861,27200.0
2010-10-20 11:35:00,35.59,35.67,35.56,35.62,13500.0,20.5804,20.6266,20.563,20.5977,13500.0
2010-10-20 11:40:00,35.62,35.63,35.6,35.62,7100.0,20.5977,20.6035,20.5861,20.5977,7100.0
2010-10-20 11:45:00,35.61,35.63,35.55,35.58,6500.0,20.5919,20.6035,20.5572,20.5746,6500.0
2010-10-20 11:50:00,35.58,35.62,35.57,35.62,7000.0,20.5746,20.5977,20.5688,20.5977,7000.0
2010-10-20 11:55:00,35.63,35.68,35.57,35.57,10700.0,20.6035,20.6324,20.5688,20.5688,10700.0
2010-10-20 12:00:00,35.57,35.68,35.55,35.63,110700.0,20.5688,20.6324,20.5572,20.6035,110700.0
2010-10-20 12:05:00,35.62,35.71,35.62,35.69,49300.0,20.5977,20.6498,20.5977,20.6382,49300.0
2010-10-20 12:10:00,35.67,35.76,35.66,35.74,34200.0,20.6266,20.6787,20.6208,20.6671,34200.0
2010-10-20 12:15:00,35.75,35.8,35.73,35.73,27700.0,20.6729,20.7018,20.6613,20.6613,27700.0
2010-10-20 12:20:00,35.72,35.76,35.64,35.66,15300.0,20.6555,20.6787,20.6093,20.6208,15300.0
2010-10-20 12:25:00,35.66,35.66,35.61,35.64,8000.0,20.6208,20.6208,20.5919,20.6093,8000.0
2010-10-20 12:30:00,35.65,35.68,35.61,35.63,14500.0,20.6151,20.6324,20.5919,20.6035,14500.0
2010-10-20 12:35:00,35.64,35.66,35.56,35.57,18600.0,20.6093,20.6208,20.563,20.5688,18600.0
2010-10-20 12:40:00,35.57,35.57,35.5,35.52,15100.0,20.5688,20.5688,20.5283,20.5399,15100.0
2010-10-20 12:45:00,35.52,35.57,35.52,35.54,15700.0,20.5399,20.5688,20.5399,20.5515,15700.0
2010-10-20 12:50:00,35.54,35.59,35.52,35.54,48200.0,20.5515,20.5804,20.5399,20.5515,48200.0
2010-10-20 12:55:00,35.54,35.54,35.49,35.54,7200.0,20.5515,20.5515,20.5225,20.5515,7200.0
2010-10-20 13:00:00,35.54,35.59,35.52,35.55,12800.0,20.5515,20.5804,20.5399,20.5572,12800.0
2010-10-20 13:05:00,35.55,35.59,35.51,35.58,37400.0,20.5572,20.5804,20.5341,20.5746,37400.0
2010-10-20 13:10:00,35.58,35.58,35.51,35.57,20000.0,20.5746,20.5746,20.5341,20.5688,20000.0
2010-10-20 13:15:00,35.58,35.61,35.55,35.56,15800.0,20.5746,20.5919,20.5572,20.563,15800.0
2010-10-20 13:20:00,35.56,35.66,35.56,35.63,22200.0,20.563,20.6208,20.563,20.6035,22200.0
2010-10-20 13:25:00,35.63,35.64,35.59,35.59,8100.0,20.6035,20.6093,20.5804,20.5804,8100.0
2010-10-20 13:30:00,35.58,35.59,35.55,35.58,5400.0,20.5746,20.5804,20.5572,20.5746,5400.0
2010-10-20 13:35:00,35.56,35.6,35.56,35.57,4500.0,20.563,20.5861,20.563,20.5688,4500.0
2010-10-20 13:40:00,35.57,35.57,35.54,35.54,5800.0,20.5688,20.5688,20.5515,20.5515,5800.0
2010-10-20 13:45:00,35.54,35.57,35.52,35.56,18700.0,20.5515,20.5688,20.5399,20.563,18700.0
2010-10-20 13:50:00,35.56,35.6,35.55,35.59,2700.0,20.563,20.5861,20.5572,20.5804,2700.0
2010-10-20 13:55:00,35.58,35.6,35.56,35.58,8500.0,20.5746,20.5861,20.563,20.5746,8500.0
2010-10-20 14:00:00,35.58,35.67,35.48,35.51,37600.0,20.5746,20.6266,20.5168,20.5341,37600.0
2010-10-20 14:05:00,35.51,35.61,35.5,35.53,55200.0,20.5341,20.5919,20.5283,20.5457,55200.0
2010-10-20 14:10:00,35.53,35.62,35.52,35.56,30700.0,20.5457,20.5977,20.5399,20.563,30700.0
2010-10-20 14:15:00,35.57,35.67,35.56,35.67,23200.0,20.5688,20.6266,20.563,20.6266,23200.0
2010-10-20 14:20:00,35.67,35.7,35.59,35.65,18600.0,20.6266,20.644,20.5804,20.6151,18600.0
2010-10-20 14:25:00,35.65,35.72,35.62,35.63,18800.0,20.6151,20.6555,20.5977,20.6035,18800.0
2010-10-20 14:30:00,35.64,35.71,35.64,35.68,22600.0,20.6093,20.6498,20.6093,20.6324,22600.0
2010-10-20 14:35:00,35.67,35.72,35.65,35.68,18400.0,20.6266,20.6555,20.6151,20.6324,18400.0
2010-10-20 14:40:00,35.68,35.69,35.63,35.67,11400.0,20.6324,20.6382,20.6035,20.6266,11400.0
2010-10-20 14:45:00,35.67,35.69,35.58,35.6,15900.0,20.6266,20.6382,20.5746,20.5861,15900.0
2010-10-20 14:50:00,35.59,35.63,35.56,35.62,24100.0,20.5804,20.6035,20.563,20.5977,24100.0
2010-10-20 14:55:00,35.62,35.65,35.58,35.64,11500.0,20.5977,20.6151,20.5746,20.6093,11500.0
2010-10-20 15:00:00,35.63,35.64,35.58,35.6,13800.0,20.6035,20.6093,20.5746,20.5861,13800.0
2010-10-20 15:05:00,35.6,35.64,35.55,35.62,22900.0,20.5861,20.6093,20.5572,20.5977,22900.0
2010-10-20 15:10:00,35.62,35.63,35.58,35.59,17600.0,20.5977,20.6035,20.5746,20.5804,17600.0
2010-10-20 15:15:00,35.6,35.68,35.59,35.64,15800.0,20.5861,20.6324,20.5804,20.6093,15800.0
2010-10-20 15:20:00,35.64,35.7,35.64,35.68,20100.0,20.6093,20.644,20.6093,20.6324,20100.0
2010-10-20 15:25:00,35.68,35.73,35.65,35.73,13600.0,20.6324,20.6613,20.6151,20.6613,13600.0
2010-10-20 15:30:00,35.72,35.72,35.67,35.69,26500.0,20.6555,20.6555,20.6266,20.6382,26500.0
2010-10-20 15:35:00,35.69,35.69,35.56,35.6,77600.0,20.6382,20.6382,20.563,20.5861,77600.0
2010-10-20 15:40:00,35.59,35.61,35.51,35.55,75000.0,20.5804,20.5919,20.5341,20.5572,75000.0
2010-10-20 15:45:00,35.55,35.65,35.55,35.64,43000.0,20.5572,20.6151,20.5572,20.6093,43000.0
2010-10-20 15:50:00,35.64,35.68,35.54,35.54,130500.0,20.6093,20.6324,20.5515,20.5515,130500.0
2010-10-20 15:55:00,35.55,35.61,35.54,35.6,145000.0,20.5572,20.5919,20.5515,20.5861,145000.0
2010-10-21 09:30:00,35.74,35.75,35.6,35.63,35100.0,20.6671,20.6729,20.5861,20.6035,35100.0
2010-10-21 09:35:00,35.62,35.75,35.56,35.6,75800.0,20.5977,20.6729,20.563,20.5861,75800.0
2010-10-21 09:40:00,35.61,35.72,35.52,35.61,67500.0,20.5919,20.6555,20.5399,20.5919,67500.0
2010-10-21 09:45:00,35.62,35.81,35.6,35.79,83500.0,20.5977,20.7076,20.5861,20.696,83500.0
2010-10-21 09:50:00,35.8,35.83,35.71,35.71,60000.0,20.7018,20.7191,20.6498,20.6498,60000.0
2010-10-21 09:55:00,35.7,35.83,35.69,35.82,28300.0,20.644,20.7191,20.6382,20.7134,28300.0
2010-10-21 10:00:00,35.83,35.83,35.64,35.69,54400.0,20.7191,20.7191,20.6093,20.6382,54400.0
2010-10-21 10:05:00,35.67,35.83,35.55,35.79,48400.0,20.6266,20.7191,20.5572,20.696,48400.0
2010-10-21 10:10:00,35.79,35.82,35.73,35.79,17300.0,20.696,20.7134,20.6613,20.696,17300.0
2010-10-21 10:15:00,35.77,35.79,35.69,35.78,21100.0,20.6845,20.696,20.6382,20.6902,21100.0
2010-10-21 10:20:00,35.79,35.8,35.74,35.78,18500.0,20.696,20.7018,20.6671,20.6902,18500.0
2010-10-21 10:25:00,35.8,35.82,35.72,35.72,16100.0,20.7018,20.7134,20.6555,20.6555,16100.0
2010-10-21 10:30:00,35.72,35.86,35.72,35.78,42300.0,20.6555,20.7365,20.6555,20.6902,42300.0
2010-10-21 10:35:00,35.79,35.88,35.74,35.85,27500.0,20.696,20.7481,20.6671,20.7307,27500.0
2010-10-21 10:40:00,35.85,35.94,35.85,35.92,23700.0,20.7307,20.7828,20.7307,20.7712,23700.0
2010-10-21 10:45:00,35.89,35.94,35.89,35.94,36100.0,20.7538,20.7828,20.7538,20.7828,36100.0
2010-10-21 10:50:00,35.95,35.98,35.9,35.97,43000.0,20.7885,20.8059,20.7596,20.8001,43000.0
2010-10-21 10:55:00,35.97,36.0,35.96,35.99,42000.0,20.8001,20.8175,20.7943,20.8117,42000.0
2010-10-21 11:00:00,35.98,36.04,35.96,36.0,56100.0,20.8059,20.8406,20.7943,20.8175,56100.0
2010-10-21 11:05:00,36.0,36.08,35.98,36.02,52500.0,20.8175,20.8637,20.8059,20.829,52500.0
2010-10-21 11:10:00,36.02,36.04,35.88,35.95,76100.0,20.829,20.8406,20.7481,20.7885,76100.0
2010-10-21 11:15:00,35.96,36.0,35.92,35.96,47000.0,20.7943,20.8175,20.7712,20.7943,47000.0
2010-10-21 11:20:00,35.97,36.03,35.95,35.96,31700.0,20.8001,20.8348,20.7885,20.7943,31700.0
2010-10-21 11:25:00,35.97,35.98,35.9,35.95,47000.0,20.8001,20.8059,20.7596,20.7885,47000.0
2010-10-21 11:30:00,35.94,35.95,35.87,35.9,30700.0,20.7828,20.7885,20.7423,20.7596,30700.0
2010-10-21 11:35:00,35.91,35.93,35.8,35.85,65500.0,20.7654,20.777,20.7018,20.7307,65500.0
2010-10-21 11:40:00,35.85,35.85,35.75,35.78,71200.0,20.7307,20.7307,20.6729,20.6902,71200.0
2010-10-21 11:45:00,35.77,35.88,35.76,35.84,37300.0,20.6845,20.7481,20.6787,20.7249,37300.0
2010-10-21 11:50:00,35.86,35.88,35.83,35.87,22500.0,20.7365,20.7481,20.7191,20.7423,22500.0
2010-10-21 11:55:00,35.87,35.96,35.87,35.94,25200.0,20.7423,20.7943,20.7423,20.7828,25200.0
2010-10-21 12:00:00,35.94,35.94,35.85,35.86,30000.0,20.7828,20.7828,20.7307,20.7365,30000.0
2010-10-21 12:05:00,35.85,35.91,35.83,35.91,25600.0,20.7307,20.7654,20.7191,20.7654,25600.0
2010-10-21 12:10:00,35.9,35.9,35.86,35.89,25000.0,20.7596,20.7596,20.7365,20.7538,25000.0
2010-10-21 12:15:00,35.88,35.97,35.85,35.96,19400.0,20.7481,20.8001,20.7307,20.7943,19400.0
2010-10-21 12:20:00,35.96,36.03,35.95,36.02,34700.0,20.7943,20.8348,20.7885,20.829,34700.0
2010-10-21 12:25:00,36.01,36.03,35.95,36.03,34400.0,20.8232,20.8348,20.7885,20.8348,34400.0
2010-10-21 12:30:00,36.03,36.03,35.95,35.95,28700.0,20.8348,20.8348,20.7885,20.7885,28700.0
2010-10-21 12:35:00,35.94,35.94,35.83,35.86,60600.0,20.7828,20.7828,20.7191,20.7365,60600.0
2010-10-21 12:40:00,35.85,35.92,35.83,35.9,36500.0,20.7307,20.7712,20.7191,20.7596,36500.0
2010-10-21 12:45:00,35.89,35.92,35.85,35.89,35600.0,20.7538,20.7712,20.7307,20.7538,35600.0
2010-10-21 12:50:00,35.88,35.92,35.87,35.91,21000.0,20.7481,20.7712,20.7423,20.7654,21000.0
2010-10-21 12:55:00,35.9,35.93,35.87,35.89,18500.0,20.7596,20.777,20.7423,20.7538,18500.0
2010-10-21 13:00:00,35.89,36.0,35.89,36.0,28700.0,20.7538,20.8175,20.7538,20.8175,28700.0
2010-10-21 13:05:00,35.99,35.99,35.92,35.98,12400.0,20.8117,20.8117,20.7712,20.8059,12400.0
2010-10-21 13:10:00,35.98,36.01,35.95,35.97,27000.0,20.8059,20.8232,20.7885,20.8001,27000.0
2010-10-21 13:15:00,35.97,36.0,35.91,35.95,26000.0,20.8001,20.8175,20.7654,20.7885,26000.0
2010-10-21 13:20:00,35.95,35.95,35.87,35.88,19100.0,20.7885,20.7885,20.7423,20.7481,19100.0
2010-10-21 13:25:00,35.88,35.95,35.86,35.94,14700.0,20.7481,20.7885,20.7365,20.7828,14700.0
2010-10-21 13:30:00,35.93,35.95,35.86,35.88,22200.0,20.777,20.7885,20.7365,20.7481,22200.0
2010-10-21 13:35:00,35.88,35.94,35.88,35.93,30900.0,20.7481,20.7828,20.7481,20.777,30900.0
2010-10-21 13:40:00,35.93,35.97,35.85,35.87,47100.0,20.777,20.8001,20.7307,20.7423,47100.0
2010-10-21 13:45:00,35.87,35.87,35.79,35.84,96000.0,20.7423,20.7423,20.696,20.7249,96000.0
2010-10-21 13:50:00,35.85,35.86,35.72,35.74,88900.0,20.7307,20.7365,20.6555,20.6671,88900.0
2010-10-21 13:55:00,35.75,35.75,35.55,35.63,89500.0,20.6729,20.6729,20.5572,20.6035,89500.0
2010-10-21 14:00:00,35.63,35.63,35.53,35.63,54100.0,20.6035,20.6035,20.5457,20.6035,54100.0
2010-10-21 14:05:00,35.62,35.62,35.56,35.59,24800.0,20.5977,20.5977,20.563,20.5804,24800.0
2010-10-21 14:10:00,35.59,35.64,35.56,35.61,48800.0,20.5804,20.6093,20.563,20.5919,48800.0
2010-10-21 14:15:00,35.61,35.64,35.56,35.63,33100.0,20.5919,20.6093,20.563,20.6035,33100.0
2010-10-21 14:20:00,35.64,35.64,35.55,35.57,40600.0,20.6093,20.6093,20.5572,20.5688,40600.0
2010-10-21 14:25:00,35.57,35.63,35.57,35.6,18400.0,20.5688,20.6035,20.5688,20.5861,18400.0
2010-10-21 14:30:00,35.6,35.66,35.59,35.62,30500.0,20.5861,20.6208,20.5804,20.5977,30500.0
2010-10-21 14:35:00,35.61,35.64,35.61,35.62,13600.0,20.5919,20.6093,20.5919,20.5977,13600.0
2010-10-21 14:40:00,35.61,35.63,35.59,35.63,27000.0,20.5919,20.6035,20.5804,20.6035,27000.0
2010-10-21 14:45:00,35.63,35.65,35.6,35.61,19000.0,20.6035,20.6151,20.5861,20.5919,19000.0
2010-10-21 14:50:00,35.6,35.71,35.59,35.71,32500.0,20.5861,20.6498,20.5804,20.6498,32500.0
2010-10-21 14:55:00,35.7,35.7,35.65,35.67,29300.0,20.644,20.644,20.6151,20.6266,29300.0
2010-10-21 15:00:00,35.68,35.73,35.67,35.71,28800.0,20.6324,20.6613,20.6266,20.6498,28800.0
2010-10-21 15:05:00,35.72,35.72,35.66,35.66,20900.0,20.6555,20.6555,20.6208,20.6208,20900.0
2010-10-21 15:10:00,35.67,35.76,35.67,35.76,39000.0,20.6266,20.6787,20.6266,20.6787,39000.0
2010-10-21 15:15:00,35.76,35.87,35.76,35.86,36700.0,20.6787,20.7423,20.6787,20.7365,36700.0
2010-10-21 15:20:00,35.85,35.9,35.83,35.9,38500.0,20.7307,20.7596,20.7191,20.7596,38500.0
2010-10-21 15:25:00,35.9,35.92,35.86,35.91,48000.0,20.7596,20.7712,20.7365,20.7654,48000.0
2010-10-21 15:30:00,35.91,35.94,35.89,35.92,75300.0,20.7654,20.7828,20.7538,20.7712,75300.0
2010-10-21 15:35:00,35.92,35.97,35.92,35.93,25600.0,20.7712,20.8001,20.7712,20.777,25600.0
2010-10-21 15:40:00,35.94,35.96,35.89,35.9,53900.0,20.7828,20.7943,20.7538,20.7596,53900.0
2010-10-21 15:45:00,35.9,35.93,35.85,35.9,62100.0,20.7596,20.777,20.7307,20.7596,62100.0
2010-10-21 15:50:00,35.91,35.91,35.87,35.9,65400.0,20.7654,20.7654,20.7423,20.7596,65400.0
2010-10-21 15:55:00,35.89,35.95,35.89,35.9,84600.0,20.7538,20.7885,20.7538,20.7596,84600.0
2010-10-22 09:30:00,36.0,36.0,35.75,35.81,61100.0,20.8175,20.8175,20.6729,20.7076,61100.0
2010-10-22 09:35:00,35.81,36.03,35.77,35.97,45000.0,20.7076,20.8348,20.6845,20.8001,45000.0
2010-10-22 09:40:00,35.98,36.04,35.89,35.96,76500.0,20.8059,20.8406,20.7538,20.7943,76500.0
2010-10-22 09:45:00,35.97,36.05,35.91,35.99,66300.0,20.8001,20.8464,20.7654,20.8117,66300.0
2010-10-22 09:50:00,35.99,36.05,35.86,35.87,55100.0,20.8117,20.8464,20.7365,20.7423,55100.0
2010-10-22 09:55:00,35.86,35.98,35.86,35.9,24600.0,20.7365,20.8059,20.7365,20.7596,24600.0
2010-10-22 10:00:00,35.88,35.96,35.8,35.94,30900.0,20.7481,20.7943,20.7018,20.7828,30900.0
2010-10-22 10:05:00,35.93,35.99,35.88,35.9,31600.0,20.777,20.8117,20.7481,20.7596,31600.0
2010-10-22 10:10:00,35.9,35.91,35.82,35.89,23200.0,20.7596,20.7654,20.7134,20.7538,23200.0
2010-10-22 10:15:00,35.89,35.93,35.85,35.86,16600.0,20.7538,20.777,20.7307,20.7365,16600.0
2010-10-22 10:20:00,35.86,35.87,35.74,35.78,36100.0,20.7365,20.7423,20.6671,20.6902,36100.0
2010-10-22 10:25:00,35.78,35.91,35.78,35.9,14600.0,20.6902,20.7654,20.6902,20.7596,14600.0
2010-10-22 10:30:00,35.9,35.98,35.89,35.93,36500.0,20.7596,20.8059,20.7538,20.777,36500.0
2010-10-22 10:35:00,35.93,35.97,35.9,35.92,25700.0,20.777,20.8001,20.7596,20.7712,25700.0
2010-10-22 10:40:00,35.9,35.99,35.9,35.98,31600.0,20.7596,20.8117,20.7596,20.8059,31600.0
2010-10-22 10:45:00,35.97,36.0,35.95,36.0,27000.0,20.8001,20.8175,20.7885,20.8175,27000.0
2010-10-22 10:50:00,36.0,36.04,35.98,36.03,49500.0,20.8175,20.8406,20.8059,20.8348,49500.0
2010-10-22 10:55:00,36.03,36.14,36.03,36.13,40200.0,20.8348,20.8984,20.8348,20.8926,40200.0
2010-10-22 11:00:00,36.13,36.13,36.04,36.12,28700.0,20.8926,20.8926,20.8406,20.8868,28700.0
2010-10-22 11:05:00,36.11,36.13,36.01,36.02,55200.0,20.8811,20.8926,20.8232,20.829,55200.0
2010-10-22 11:10:00,36.02,36.05,35.99,35.99,25300.0,20.829,20.8464,20.8117,20.8117,25300.0
2010-10-22 11:15:00,35.99,36.07,35.97,36.05,22900.0,20.8117,20.8579,20.8001,20.8464,22900.0
2010-10-22 11:20:00,36.05,36.05,35.94,35.95,23200.0,20.8464,20.8464,20.7828,20.7885,23200.0
2010-10-22 11:25:00,35.95,35.96,35.92,35.95,21200.0,20.7885,20.7943,20.7712,20.7885,21200.0
2010-10-22 11:30:00,35.96,36.04,35.96,36.01,28400.0,20.7943,20.8406,20.7943,20.8232,28400.0
2010-10-22 11:35:00,36.01,36.05,35.98,36.02,32300.0,20.8232,20.8464,20.8059,20.829,32300.0
2010-10-22 11:40:00,36.03,36.03,35.97,35.97,51800.0,20.8348,20.8348,20.8001,20.8001,51800.0
2010-10-22 11:45:00,35.97,35.98,35.9,35.9,42300.0,20.8001,20.8059,20.7596,20.7596,42300.0
2010-10-22 11:50:00,35.91,35.94,35.87,35.94,43800.0,20.7654,20.7828,20.7423,20.7828,43800.0
2010-10-22 11:55:00,35.94,35.97,35.88,35.88,46100.0,20.7828,20.8001,20.7481,20.7481,46100.0
2010-10-22 12:00:00,35.89,35.96,35.89,35.93,20500.0,20.7538,20.7943,20.7538,20.777,20500.0
2010-10-22 12:05:00,35.93,35.98,35.92,35.96,32800.0,20.777,20.8059,20.7712,20.7943,32800.0
2010-10-22 12:10:00,35.97,35.97,35.95,35.96,11700.0,20.8001,20.8001,20.7885,20.7943,11700.0
2010-10-22 12:15:00,35.96,35.96,35.92,35.96,16700.0,20.7943,20.7943,20.7712,20.7943,16700.0
2010-10-22 12:20:00,35.96,36.01,35.96,36.0,17900.0,20.7943,20.8232,20.7943,20.8175,17900.0
2010-10-22 12:25:00,36.0,36.07,35.99,36.07,36700.0,20.8175,20.8579,20.8117,20.8579,36700.0
2010-10-22 12:30:00,36.06,36.12,36.04,36.04,38900.0,20.8521,20.8868,20.8406,20.8406,38900.0
2010-10-22 12:35:00,36.04,36.1,36.04,36.05,55300.0,20.8406,20.8753,20.8406,20.8464,55300.0
2010-10-22 12:40:00,36.05,36.09,36.03,36.09,19600.0,20.8464,20.8695,20.8348,20.8695,19600.0
2010-10-22 12:45:00,36.08,36.1,36.06,36.08,19600.0,20.8637,20.8753,20.8521,20.8637,19600.0
2010-10-22 12:50:00,36.09,36.09,36.04,36.04,17200.0,20.8695,20.8695,20.8406,20.8406,17200.0
2010-10-22 12:55:00,36.03,36.07,36.0,36.07,19500.0,20.8348,20.8579,20.8175,20.8579,19500.0
2010-10-22 13:00:00,36.07,36.12,36.04,36.1,72600.0,20.8579,20.8868,20.8406,20.8753,72600.0
2010-10-22 13:05:00,36.1,36.14,36.1,36.14,52100.0,20.8753,20.8984,20.8753,20.8984,52100.0
2010-10-22 13:10:00,36.14,36.16,36.11,36.11,29500.0,20.8984,20.91,20.8811,20.8811,29500.0
2010-10-22 13:15:00,36.1,36.18,36.1,36.11,96300.0,20.8753,20.9215,20.8753,20.8811,96300.0
2010-10-22 13:20:00,36.11,36.13,36.09,36.13,31000.0,20.8811,20.8926,20.8695,20.8926,31000.0
2010-10-22 13:25:00,36.12,36.17,36.11,36.11,31300.0,20.8868,20.9158,20.8811,20.8811,31300.0
2010-10-22 13:30:00,36.12,36.14,36.12,36.13,26300.0,20.8868,20.8984,20.8868,20.8926,26300.0
2010-10-22 13:35:00,36.12,36.14,36.11,36.11,23000.0,20.8868,20.8984,20.8811,20.8811,23000.0
2010-10-22 13:40:00,36.11,36.14,36.11,36.13,8400.0,20.8811,20.8984,20.8811,20.8926,8400.0
2010-10-22 13:45:00,36.14,36.15,36.12,36.15,26500.0,20.8984,20.9042,20.8868,20.9042,26500.0
2010-10-22 13:50:00,36.15,36.15,36.09,36.1,23800.0,20.9042,20.9042,20.8695,20.8753,23800.0
2010-10-22 13:55:00,36.09,36.11,36.05,36.05,25400.0,20.8695,20.8811,20.8464,20.8464,25400.0
2010-10-22 14:00:00,36.06,36.1,36.06,36.09,36000.0,20.8521,20.8753,20.8521,20.8695,36000.0
2010-10-22 14:05:00,36.09,36.15,36.09,36.15,23800.0,20.8695,20.9042,20.8695,20.9042,23800.0
2010-10-22 14:10:00,36.15,36.2,36.14,36.18,51700.0,20.9042,20.9331,20.8984,20.9215,51700.0
2010-10-22 14:15:00,36.18,36.19,36.16,36.18,36000.0,20.9215,20.9273,20.91,20.9215,36000.0
2010-10-22 14:20:00,36.18,36.19,36.15,36.17,42100.0,20.9215,20.9273,20.9042,20.9158,42100.0
2010-10-22 14:25:00,36.17,36.18,36.15,36.16,64600.0,20.9158,20.9215,20.9042,20.91,64600.0
2010-10-22 14:30:00,36.16,36.17,36.08,36.11,75100.0,20.91,20.9158,20.8637,20.8811,75100.0
2010-10-22 14:35:00,36.11,36.14,36.07,36.08,57400.0,20.8811,20.8984,20.8579,20.8637,57400.0
2010-10-22 14:40:00,36.08,36.13,36.08,36.12,22000.0,20.8637,20.8926,20.8637,20.8868,22000.0
2010-10-22 14:45:00,36.12,36.16,36.1,36.14,58800.0,20.8868,20.91,20.8753,20.8984,58800.0
2010-10-22 14:50:00,36.15,36.19,36.15,36.16,24100.0,20.9042,20.9273,20.9042,20.91,24100.0
2010-10-22 14:55:00,36.15,36.19,36.14,36.17,36200.0,20.9042,20.9273,20.8984,20.9158,36200.0
2010-10-22 15:00:00,36.17,36.18,36.11,36.14,49700.0,20.9158,20.9215,20.8811,20.8984,49700.0
2010-10-22 15:05:00,36.13,36.16,36.11,36.11,61700.0,20.8926,20.91,20.8811,20.8811,61700.0
2010-10-22 15:10:00,36.12,36.13,36.06,36.1,45900.0,20.8868,20.8926,20.8521,20.8753,45900.0
2010-10-22 15:15:00,36.1,36.11,36.06,36.06,30500.0,20.8753,20.8811,20.8521,20.8521,30500.0
2010-10-22 15:20:00,36.07,36.12,36.06,36.09,67100.0,20.8579,20.8868,20.8521,20.8695,67100.0
2010-10-22 15:25:00,36.09,36.11,36.05,36.07,58600.0,20.8695,20.8811,20.8464,20.8579,58600.0
2010-10-22 15:30:00,36.06,36.07,36.04,36.07,48600.0,20.8521,20.8579,20.8406,20.8579,48600.0
2010-10-22 15:35:00,36.06,36.08,36.03,36.04,51400.0,20.8521,20.8637,20.8348,20.8406,51400.0
2010-10-22 15:40:00,36.03,36.05,36.02,36.02,58500.0,20.8348,20.8464,20.829,20.829,58500.0
2010-10-22 15:45:00,36.02,36.05,36.01,36.02,121300.0,20.829,20.8464,20.8232,20.829,121300.0
2010-10-22 15:50:00,36.03,36.06,36.02,36.02,123900.0,20.8348,20.8521,20.829,20.829,123900.0
2010-10-22 15:55:00,36.02,36.03,35.97,35.99,309600.0,20.829,20.8348,20.8001,20.8117,309600.0
2010-10-25 09:30:00,36.22,36.47,36.16,36.41,59700.0,20.9447,21.0892,20.91,21.0545,59700.0
2010-10-25 09:35:00,36.4,36.63,36.38,36.62,59700.0,21.0488,21.1818,21.0372,21.176,59700.0
2010-10-25 09:40:00,36.64,36.72,36.56,36.63,45300.0,21.1875,21.2338,21.1413,21.1818,45300.0
2010-10-25 09:45:00,36.63,36.74,36.63,36.73,45300.0,21.1818,21.2454,21.1818,21.2396,45300.0
2010-10-25 09:50:00,36.74,36.8,36.7,36.76,33300.0,21.2454,21.2801,21.2222,21.2569,33300.0
2010-10-25 09:55:00,36.76,36.86,36.75,36.86,60100.0,21.2569,21.3148,21.2512,21.3148,60100.0
2010-10-25 10:00:00,36.85,36.94,36.8,36.88,89500.0,21.309,21.361,21.2801,21.3263,89500.0
2010-10-25 10:05:00,36.89,36.98,36.82,36.86,34500.0,21.3321,21.3842,21.2916,21.3148,34500.0
2010-10-25 10:10:00,36.87,36.95,36.8,36.81,39900.0,21.3205,21.3668,21.2801,21.2858,39900.0
2010-10-25 10:15:00,36.81,36.91,36.8,36.85,36300.0,21.2858,21.3437,21.2801,21.309,36300.0
2010-10-25 10:20:00,36.84,36.92,36.84,36.87,29400.0,21.3032,21.3495,21.3032,21.3205,29400.0
2010-10-25 10:25:00,36.88,36.9,36.82,36.83,21000.0,21.3263,21.3379,21.2916,21.2974,21000.0
2010-10-25 10:30:00,36.82,36.87,36.65,36.76,72900.0,21.2916,21.3205,21.1933,21.2569,72900.0
2010-10-25 10:35:00,36.74,36.75,36.65,36.69,33200.0,21.2454,21.2512,21.1933,21.2165,33200.0
2010-10-25 10:40:00,36.69,36.71,36.46,36.56,67000.0,21.2165,21.228,21.0835,21.1413,67000.0
2010-10-25 10:45:00,36.56,36.68,36.55,36.66,28600.0,21.1413,21.2107,21.1355,21.1991,28600.0
2010-10-25 10:50:00,36.66,36.72,36.65,36.69,13400.0,21.1991,21.2338,21.1933,21.2165,13400.0
2010-10-25 10:55:00,36.7,36.75,36.66,36.72,27400.0,21.2222,21.2512,21.1991,21.2338,27400.0
2010-10-25 11:00:00,36.7,36.74,36.64,36.68,26600.0,21.2222,21.2454,21.1875,21.2107,26600.0
2010-10-25 11:05:00,36.67,36.71,36.59,36.71,22300.0,21.2049,21.228,21.1586,21.228,22300.0
2010-10-25 11:10:00,36.71,36.77,36.67,36.75,36400.0,21.228,21.2627,21.2049,21.2512,36400.0
2010-10-25 11:15:00,36.74,36.77,36.67,36.75,24000.0,21.2454,21.2627,21.2049,21.2512,24000.0
2010-10-25 11:20:00,36.75,36.78,36.72,36.72,8200.0,21.2512,21.2685,21.2338,21.2338,8200.0
2010-10-25 11:25:00,36.72,36.78,36.67,36.77,26400.0,21.2338,21.2685,21.2049,21.2627,26400.0
2010-10-25 11:30:00,36.78,36.8,36.76,36.79,16000.0,21.2685,21.2801,21.2569,21.2743,16000.0
2010-10-25 11:35:00,36.8,36.8,36.69,36.7,27000.0,21.2801,21.2801,21.2165,21.2222,27000.0
2010-10-25 11:40:00,36.7,36.71,36.67,36.7,22000.0,21.2222,21.228,21.2049,21.2222,22000.0
2010-10-25 11:45:00,36.7,36.74,36.69,36.74,11400.0,21.2222,21.2454,21.2165,21.2454,11400.0
2010-10-25 11:50:00,36.73,36.74,36.61,36.61,12000.0,21.2396,21.2454,21.1702,21.1702,12000.0
2010-10-25 11:55:00,36.61,36.71,36.6,36.7,21700.0,21.1702,21.228,21.1644,21.2222,21700.0
2010-10-25 12:00:00,36.69,36.73,36.69,36.73,10600.0,21.2165,21.2396,21.2165,21.2396,10600.0
2010-10-25 12:05:00,36.74,36.76,36.72,36.76,19700.0,21.2454,21.2569,21.2338,21.2569,19700.0
2010-10-25 12:10:00,36.77,36.84,36.75,36.84,35200.0,21.2627,21.3032,21.2512,21.3032,35200.0
2010-10-25 12:15:00,36.84,36.87,36.78,36.78,17200.0,21.3032,21.3205,21.2685,21.2685,17200.0
2010-10-25 12:20:00,36.77,36.77,36.66,36.72,39200.0,21.2627,21.2627,21.1991,21.2338,39200.0
2010-10-25 12:25:00,36.71,36.76,36.68,36.75,9700.0,21.228,21.2569,21.2107,21.2512,9700.0
2010-10-25 12:30:00,36.75,36.78,36.73,36.76,16500.0,21.2512,21.2685,21.2396,21.2569,16500.0
2010-10-25 12:35:00,36.76,36.8,36.74,36.78,7100.0,21.2569,21.2801,21.2454,21.2685,7100.0
2010-10-25 12:40:00,36.78,36.78,36.76,36.76,12900.0,21.2685,21.2685,21.2569,21.2569,12900.0
2010-10-25 12:45:00,36.77,36.83,36.77,36.79,15300.0,21.2627,21.2974,21.2627,21.2743,15300.0
2010-10-25 12:50:00,36.79,36.79,36.75,36.77,8800.0,21.2743,21.2743,21.2512,21.2627,8800.0
2010-10-25 12:55:00,36.78,36.83,36.73,36.73,9300.0,21.2685,21.2974,21.2396,21.2396,9300.0
2010-10-25 13:00:00,36.74,36.78,36.69,36.75,20100.0,21.2454,21.2685,21.2165,21.2512,20100.0
2010-10-25 13:05:00,36.75,36.8,36.74,36.78,20700.0,21.2512,21.2801,21.2454,21.2685,20700.0
2010-10-25 13:10:00,36.79,36.82,36.77,36.79,24300.0,21.2743,21.2916,21.2627,21.2743,24300.0
2010-10-25 13:15:00,36.8,36.83,36.77,36.81,13900.0,21.2801,21.2974,21.2627,21.2858,13900.0
2010-10-25 13:20:00,36.82,36.85,36.81,36.84,27200.0,21.2916,21.309,21.2858,21.3032,27200.0
2010-10-25 13:25:00,36.84,36.88,36.84,36.85,25000.0,21.3032,21.3263,21.3032,21.309,25000.0
2010-10-25 13:30:00,36.86,36.9,36.81,36.81,20700.0,21.3148,21.3379,21.2858,21.2858,20700.0
2010-10-25 13:35:00,36.82,36.93,36.82,36.92,27500.0,21.2916,21.3552,21.2916,21.3495,27500.0
2010-10-25 13:40:00,36.92,36.99,36.91,36.99,29200.0,21.3495,21.3899,21.3437,21.3899,29200.0
2010-10-25 13:45:00,36.99,37.0,36.96,36.98,33600.0,21.3899,21.3957,21.3726,21.3842,33600.0
2010-10-25 13:50:00,36.97,36.97,36.93,36.96,16700.0,21.3784,21.3784,21.3552,21.3726,16700.0
2010-10-25 13:55:00,36.96,37.0,36.96,37.0,26800.0,21.3726,21.3957,21.3726,21.3957,26800.0
2010-10-25 14:00:00,37.0,37.02,36.98,37.0,76500.0,21.3957,21.4073,21.3842,21.3957,76500.0
2010-10-25 14:05:00,37.0,37.03,36.97,37.03,23500.0,21.3957,21.4131,21.3784,21.4131,23500.0
2010-10-25 14:10:00,37.03,37.04,36.99,36.99,17600.0,21.4131,21.4188,21.3899,21.3899,17600.0
2010-10-25 14:15:00,36.99,37.03,36.98,36.98,12500.0,21.3899,21.4131,21.3842,21.3842,12500.0
2010-10-25 14:20:00,36.99,37.01,36.93,36.94,29800.0,21.3899,21.4015,21.3552,21.361,29800.0
2010-10-25 14:25:00,36.95,36.96,36.93,36.95,14500.0,21.3668,21.3726,21.3552,21.3668,14500.0
2010-10-25 14:30:00,36.94,37.05,36.91,37.0,139700.0,21.361,21.4246,21.3437,21.3957,139700.0
2010-10-25 14:35:00,37.0,37.0,36.89,36.98,32700.0,21.3957,21.3957,21.3321,21.3842,32700.0
2010-10-25 14:40:00,36.99,36.99,36.86,36.92,39800.0,21.3899,21.3899,21.3148,21.3495,39800.0
2010-10-25 14:45:00,36.92,36.95,36.89,36.89,38500.0,21.3495,21.3668,21.3321,21.3321,38500.0
2010-10-25 14:50:00,36.9,36.95,36.9,36.92,55700.0,21.3379,21.3668,21.3379,21.3495,55700.0
2010-10-25 14:55:00,36.91,36.97,36.9,36.96,35700.0,21.3437,21.3784,21.3379,21.3726,35700.0
2010-10-25 15:00:00,36.96,37.0,36.94,36.94,36600.0,21.3726,21.3957,21.361,21.361,36600.0
2010-10-25 15:05:00,36.95,36.99,36.93,36.94,34500.0,21.3668,21.3899,21.3552,21.361,34500.0
2010-10-25 15:10:00,36.95,36.98,36.94,36.95,33600.0,21.3668,21.3842,21.361,21.3668,33600.0
2010-10-25 15:15:00,36.95,37.0,36.94,36.96,28200.0,21.3668,21.3957,21.361,21.3726,28200.0
2010-10-25 15:20:00,36.96,37.02,36.96,37.01,47500.0,21.3726,21.4073,21.3726,21.4015,47500.0
2010-10-25 15:25:00,37.02,37.06,37.02,37.02,37900.0,21.4073,21.4304,21.4073,21.4073,37900.0
2010-10-25 15:30:00,37.03,37.05,37.01,37.01,44600.0,21.4131,21.4246,21.4015,21.4015,44600.0
2010-10-25 15:35:00,37.01,37.02,36.9,36.91,88700.0,21.4015,21.4073,21.3379,21.3437,88700.0
2010-10-25 15:40:00,36.9,36.95,36.86,36.91,73600.0,21.3379,21.3668,21.3148,21.3437,73600.0
2010-10-25 15:45:00,36.9,36.9,36.76,36.81,154300.0,21.3379,21.3379,21.2569,21.2858,154300.0
2010-10-25 15:50:00,36.81,36.84,36.75,36.84,89800.0,21.2858,21.3032,21.2512,21.3032,89800.0
2010-10-25 15:55:00,36.83,36.84,36.76,36.8,148600.0,21.2974,21.3032,21.2569,21.2801,148600.0
2010-10-26 09:30:00,36.69,36.69,36.19,36.26,49500.0,21.2165,21.2165,20.9273,20.9678,49500.0
2010-10-26 09:35:00,36.26,36.28,36.06,36.13,74900.0,20.9678,20.9794,20.8521,20.8926,74900.0
2010-10-26 09:40:00,36.13,36.2,35.91,35.99,90200.0,20.8926,20.9331,20.7654,20.8117,90200.0
2010-10-26 09:45:00,35.99,35.99,35.78,35.85,103600.0,20.8117,20.8117,20.6902,20.7307,103600.0
2010-10-26 09:50:00,35.83,36.05,35.82,35.99,71100.0,20.7191,20.8464,20.7134,20.8117,71100.0
2010-10-26 09:55:00,35.98,36.06,35.98,36.03,37700.0,20.8059,20.8521,20.8059,20.8348,37700.0
2010-10-26 10:00:00,36.04,36.23,36.03,36.09,76300.0,20.8406,20.9505,20.8348,20.8695,76300.0
2010-10-26 10:05:00,36.08,36.22,36.07,36.16,25700.0,20.8637,20.9447,20.8579,20.91,25700.0
2010-10-26 10:10:00,36.17,36.17,36.1,36.1,41500.0,20.9158,20.9158,20.8753,20.8753,41500.0
2010-10-26 10:15:00,36.11,36.15,36.07,36.1,96000.0,20.8811,20.9042,20.8579,20.8753,96000.0
2010-10-26 10:20:00,36.11,36.14,36.0,36.05,66200.0,20.8811,20.8984,20.8175,20.8464,66200.0
2010-10-26 10:25:00,36.06,36.16,36.0,36.0,55300.0,20.8521,20.91,20.8175,20.8175,55300.0
2010-10-26 10:30:00,36.01,36.05,36.01,36.02,54400.0,20.8232,20.8464,20.8232,20.829,54400.0
2010-10-26 10:35:00,36.02,36.05,35.98,36.02,31400.0,20.829,20.8464,20.8059,20.829,31400.0
2010-10-26 10:40:00,36.02,36.1,35.98,36.01,45200.0,20.829,20.8753,20.8059,20.8232,45200.0
2010-10-26 10:45:00,36.0,36.1,35.99,36.09,17700.0,20.8175,20.8753,20.8117,20.8695,17700.0
2010-10-26 10:50:00,36.1,36.16,36.08,36.13,21000.0,20.8753,20.91,20.8637,20.8926,21000.0
2010-10-26 10:55:00,36.13,36.28,36.13,36.25,58500.0,20.8926,20.9794,20.8926,20.962,58500.0
2010-10-26 11:00:00,36.25,36.37,36.21,36.22,71900.0,20.962,21.0314,20.9389,20.9447,71900.0
2010-10-26 11:05:00,36.23,36.25,36.14,36.18,22300.0,20.9505,20.962,20.8984,20.9215,22300.0
2010-10-26 11:10:00,36.18,36.22,36.12,36.2,30100.0,20.9215,20.9447,20.8868,20.9331,30100.0
2010-10-26 11:15:00,36.2,36.25,36.16,36.17,57100.0,20.9331,20.962,20.91,20.9158,57100.0
2010-10-26 11:20:00,36.2,36.22,36.16,36.22,26000.0,20.9331,20.9447,20.91,20.9447,26000.0
2010-10-26 11:25:00,36.22,36.22,36.15,36.17,20500.0,20.9447,20.9447,20.9042,20.9158,20500.0
2010-10-26 11:30:00,36.16,36.22,36.14,36.19,36300.0,20.91,20.9447,20.8984,20.9273,36300.0
2010-10-26 11:35:00,36.19,36.21,36.17,36.2,21400.0,20.9273,20.9389,20.9158,20.9331,21400.0
2010-10-26 11:40:00,36.19,36.2,36.16,36.16,10600.0,20.9273,20.9331,20.91,20.91,10600.0
2010-10-26 11:45:00,36.17,36.23,36.17,36.2,25300.0,20.9158,20.9505,20.9158,20.9331,25300.0
2010-10-26 11:50:00,36.2,36.27,36.2,36.24,19700.0,20.9331,20.9736,20.9331,20.9562,19700.0
2010-10-26 11:55:00,36.24,36.26,36.21,36.22,23600.0,20.9562,20.9678,20.9389,20.9447,23600.0
2010-10-26 12:00:00,36.23,36.24,36.17,36.19,34100.0,20.9505,20.9562,20.9158,20.9273,34100.0
2010-10-26 12:05:00,36.19,36.19,36.14,36.18,21600.0,20.9273,20.9273,20.8984,20.9215,21600.0
2010-10-26 12:10:00,36.18,36.27,36.18,36.26,39500.0,20.9215,20.9736,20.9215,20.9678,39500.0
2010-10-26 12:15:00,36.25,36.31,36.24,36.26,83100.0,20.962,20.9967,20.9562,20.9678,83100.0
2010-10-26 12:20:00,36.25,36.31,36.24,36.31,108300.0,20.962,20.9967,20.9562,20.9967,108300.0
2010-10-26 12:25:00,36.31,36.36,36.31,36.31,28500.0,20.9967,21.0256,20.9967,20.9967,28500.0
2010-10-26 12:30:00,36.32,36.33,36.29,36.31,15200.0,21.0025,21.0083,20.9851,20.9967,15200.0
2010-10-26 12:35:00,36.31,36.33,36.26,36.26,42400.0,20.9967,21.0083,20.9678,20.9678,42400.0
2010-10-26 12:40:00,36.26,36.28,36.15,36.16,16700.0,20.9678,20.9794,20.9042,20.91,16700.0
2010-10-26 12:45:00,36.16,36.21,36.13,36.21,10000.0,20.91,20.9389,20.8926,20.9389,10000.0
2010-10-26 12:50:00,36.19,36.21,36.15,36.17,8200.0,20.9273,20.9389,20.9042,20.9158,8200.0
2010-10-26 12:55:00,36.18,36.24,36.18,36.2,19000.0,20.9215,20.9562,20.9215,20.9331,19000.0
2010-10-26 13:00:00,36.21,36.27,36.21,36.25,8900.0,20.9389,20.9736,20.9389,20.962,8900.0
2010-10-26 13:05:00,36.24,36.3,36.22,36.3,29000.0,20.9562,20.9909,20.9447,20.9909,29000.0
2010-10-26 13:10:00,36.31,36.31,36.29,36.31,19400.0,20.9967,20.9967,20.9851,20.9967,19400.0
2010-10-26 13:15:00,36.31,36.32,36.24,36.28,25900.0,20.9967,21.0025,20.9562,20.9794,25900.0
2010-10-26 13:20:00,36.27,36.3,36.25,36.26,10100.0,20.9736,20.9909,20.962,20.9678,10100.0
2010-10-26 13:25:00,36.26,36.26,36.16,36.17,15500.0,20.9678,20.9678,20.91,20.9158,15500.0
2010-10-26 13:30:00,36.18,36.25,36.17,36.25,15400.0,20.9215,20.962,20.9158,20.962,15400.0
2010-10-26 13:35:00,36.24,36.25,36.23,36.23,4100.0,20.9562,20.962,20.9505,20.9505,4100.0
2010-10-26 13:40:00,36.23,36.3,36.23,36.3,18900.0,20.9505,20.9909,20.9505,20.9909,18900.0
2010-10-26 13:45:00,36.29,36.29,36.22,36.23,9200.0,20.9851,20.9851,20.9447,20.9505,9200.0
2010-10-26 13:50:00,36.23,36.24,36.13,36.15,24100.0,20.9505,20.9562,20.8926,20.9042,24100.0
2010-10-26 13:55:00,36.15,36.16,36.11,36.15,13600.0,20.9042,20.91,20.8811,20.9042,13600.0
2010-10-26 14:00:00,36.14,36.19,36.1,36.15,31000.0,20.8984,20.9273,20.8753,20.9042,31000.0
2010-10-26 14:05:00,36.15,36.15,36.06,36.08,20400.0,20.9042,20.9042,20.8521,20.8637,20400.0
2010-10-26 14:10:00,36.08,36.1,36.04,36.05,52300.0,20.8637,20.8753,20.8406,20.8464,52300.0
2010-10-26 14:15:00,36.06,36.06,36.0,36.01,64400.0,20.8521,20.8521,20.8175,20.8232,64400.0
2010-10-26 14:20:00,36.01,36.01,35.97,35.97,35400.0,20.8232,20.8232,20.8001,20.8001,35400.0
2010-10-26 14:25:00,35.97,36.06,35.97,36.05,15300.0,20.8001,20.8521,20.8001,20.8464,15300.0
2010-10-26 14:30:00,36.05,36.1,36.04,36.07,26100.0,20.8464,20.8753,20.8406,20.8579,26100.0
2010-10-26 14:35:00,36.07,36.1,36.02,36.05,75500.0,20.8579,20.8753,20.829,20.8464,75500.0
2010-10-26 14:40:00,36.06,36.06,35.98,35.99,46300.0,20.8521,20.8521,20.8059,20.8117,46300.0
2010-10-26 14:45:00,35.99,36.04,35.98,36.04,30100.0,20.8117,20.8406,20.8059,20.8406,30100.0
2010-10-26 14:50:00,36.03,36.07,36.01,36.07,18100.0,20.8348,20.8579,20.8232,20.8579,18100.0
2010-10-26 14:55:00,36.07,36.12,36.05,36.05,24100.0,20.8579,20.8868,20.8464,20.8464,24100.0
2010-10-26 15:00:00,36.05,36.1,36.04,36.1,26700.0,20.8464,20.8753,20.8406,20.8753,26700.0
2010-10-26 15:05:00,36.1,36.15,36.1,36.13,26000.0,20.8753,20.9042,20.8753,20.8926,26000.0
2010-10-26 15:10:00,36.13,36.15,36.1,36.11,20600.0,20.8926,20.9042,20.8753,20.8811,20600.0
2010-10-26 15:15:00,36.11,36.13,36.09,36.09,29300.0,20.8811,20.8926,20.8695,20.8695,29300.0
2010-10-26 15:20:00,36.1,36.1,36.0,36.0,115800.0,20.8753,20.8753,20.8175,20.8175,115800.0
2010-10-26 15:25:00,36.0,36.04,35.98,35.99,35000.0,20.8175,20.8406,20.8059,20.8117,35000.0
2010-10-26 15:30:00,35.99,36.11,35.98,36.1,40900.0,20.8117,20.8811,20.8059,20.8753,40900.0
2010-10-26 15:35:00,36.11,36.12,36.02,36.05,58200.0,20.8811,20.8868,20.829,20.8464,58200.0
2010-10-26 15:40:00,36.05,36.06,35.95,35.96,97700.0,20.8464,20.8521,20.7885,20.7943,97700.0
2010-10-26 15:45:00,35.96,35.99,35.87,35.98,171900.0,20.7943,20.8117,20.7423,20.8059,171900.0
2010-10-26 15:50:00,35.97,36.0,35.95,35.98,72300.0,20.8001,20.8175,20.7885,20.8059,72300.0
2010-10-26 15:55:00,35.98,36.0,35.93,36.0,129800.0,20.8059,20.8175,20.777,20.8175,129800.0
2010-10-27 09:30:00,35.7,36.07,35.56,36.02,47100.0,20.644,20.8579,20.563,20.829,47100.0
2010-10-27 09:35:00,36.03,36.15,35.95,36.1,56200.0,20.8348,20.9042,20.7885,20.8753,56200.0
2010-10-27 09:40:00,36.12,36.19,36.06,36.11,36200.0,20.8868,20.9273,20.8521,20.8811,36200.0
2010-10-27 09:45:00,36.11,36.24,36.07,36.24,51000.0,20.8811,20.9562,20.8579,20.9562,51000.0
2010-10-27 09:50:00,36.23,36.25,36.16,36.21,173400.0,20.9505,20.962,20.91,20.9389,173400.0
2010-10-27 09:55:00,36.21,36.25,36.18,36.2,33700.0,20.9389,20.962,20.9215,20.9331,33700.0
2010-10-27 10:00:00,36.23,36.39,36.2,36.33,77400.0,20.9505,21.043,20.9331,21.0083,77400.0
2010-10-27 10:05:00,36.34,36.46,36.25,36.44,73400.0,21.0141,21.0835,20.962,21.0719,73400.0
2010-10-27 10:10:00,36.43,36.47,36.35,36.37,57800.0,21.0661,21.0892,21.0198,21.0314,57800.0
2010-10-27 10:15:00,36.38,36.54,36.38,36.39,54700.0,21.0372,21.1297,21.0372,21.043,54700.0
2010-10-27 10:20:00,36.4,36.4,36.27,36.29,31400.0,21.0488,21.0488,20.9736,20.9851,31400.0
2010-10-27 10:25:00,36.28,36.35,36.19,36.2,77300.0,20.9794,21.0198,20.9273,20.9331,77300.0
2010-10-27 10:30:00,36.21,36.24,36.17,36.2,78400.0,20.9389,20.9562,20.9158,20.9331,78400.0
2010-10-27 10:35:00,36.21,36.22,36.16,36.19,40600.0,20.9389,20.9447,20.91,20.9273,40600.0
2010-10-27 10:40:00,36.21,36.24,36.17,36.2,54700.0,20.9389,20.9562,20.9158,20.9331,54700.0
2010-10-27 10:45:00,36.19,36.22,36.16,36.19,43900.0,20.9273,20.9447,20.91,20.9273,43900.0
2010-10-27 10:50:00,36.19,36.2,36.09,36.18,57000.0,20.9273,20.9331,20.8695,20.9215,57000.0
2010-10-27 10:55:00,36.19,36.19,36.06,36.08,36100.0,20.9273,20.9273,20.8521,20.8637,36100.0
2010-10-27 11:00:00,36.07,36.08,35.98,36.0,51100.0,20.8579,20.8637,20.8059,20.8175,51100.0
2010-10-27 11:05:00,36.0,36.0,35.86,35.94,43600.0,20.8175,20.8175,20.7365,20.7828,43600.0
2010-10-27 11:10:00,35.93,36.07,35.92,36.07,43000.0,20.777,20.8579,20.7712,20.8579,43000.0
2010-10-27 11:15:00,36.08,36.13,36.02,36.08,63100.0,20.8637,20.8926,20.829,20.8637,63100.0
2010-10-27 11:20:00,36.07,36.1,35.99,36.05,38100.0,20.8579,20.8753,20.8117,20.8464,38100.0
2010-10-27 11:25:00,36.04,36.07,36.01,36.02,18200.0,20.8406,20.8579,20.8232,20.829,18200.0
2010-10-27 11:30:00,36.02,36.15,36.02,36.12,31800.0,20.829,20.9042,20.829,20.8868,31800.0
2010-10-27 11:35:00,36.14,36.14,36.01,36.09,79000.0,20.8984,20.8984,20.8232,20.8695,79000.0
2010-10-27 11:40:00,36.1,36.12,36.07,36.1,8400.0,20.8753,20.8868,20.8579,20.8753,8400.0
2010-10-27 11:45:00,36.1,36.21,36.1,36.21,10400.0,20.8753,20.9389,20.8753,20.9389,10400.0
2010-10-27 11:50:00,36.2,36.28,36.18,36.26,26500.0,20.9331,20.9794,20.9215,20.9678,26500.0
2010-10-27 11:55:00,36.26,36.28,36.23,36.25,53900.0,20.9678,20.9794,20.9505,20.962,53900.0
2010-10-27 12:00:00,36.25,36.31,36.25,36.3,20100.0,20.962,20.9967,20.962,20.9909,20100.0
2010-10-27 12:05:00,36.29,36.3,36.24,36.24,42900.0,20.9851,20.9909,20.9562,20.9562,42900.0
2010-10-27 12:10:00,36.24,36.28,36.24,36.25,18400.0,20.9562,20.9794,20.9562,20.962,18400.0
2010-10-27 12:15:00,36.25,36.29,36.25,36.27,13900.0,20.962,20.9851,20.962,20.9736,13900.0
2010-10-27 12:20:00,36.28,36.3,36.24,36.26,37400.0,20.9794,20.9909,20.9562,20.9678,37400.0
2010-10-27 12:25:00,36.26,36.29,36.26,36.27,8800.0,20.9678,20.9851,20.9678,20.9736,8800.0
2010-10-27 12:30:00,36.28,36.33,36.26,36.3,52400.0,20.9794,21.0083,20.9678,20.9909,52400.0
2010-10-27 12:35:00,36.3,36.31,36.27,36.28,12000.0,20.9909,20.9967,20.9736,20.9794,12000.0
2010-10-27 12:40:00,36.27,36.27,36.15,36.15,55300.0,20.9736,20.9736,20.9042,20.9042,55300.0
2010-10-27 12:45:00,36.14,36.16,36.11,36.12,34900.0,20.8984,20.91,20.8811,20.8868,34900.0
2010-10-27 12:50:00,36.13,36.14,36.11,36.12,11400.0,20.8926,20.8984,20.8811,20.8868,11400.0
2010-10-27 12:55:00,36.13,36.16,36.12,36.16,11700.0,20.8926,20.91,20.8868,20.91,11700.0
2010-10-27 13:00:00,36.16,36.24,36.16,36.22,15700.0,20.91,20.9562,20.91,20.9447,15700.0
2010-10-27 13:05:00,36.22,36.26,36.21,36.22,13900.0,20.9447,20.9678,20.9389,20.9447,13900.0
2010-10-27 13:10:00,36.22,36.22,36.11,36.12,17200.0,20.9447,20.9447,20.8811,20.8868,17200.0
2010-10-27 13:15:00,36.11,36.11,35.97,35.99,64100.0,20.8811,20.8811,20.8001,20.8117,64100.0
2010-10-27 13:20:00,36.0,36.01,35.92,35.97,63100.0,20.8175,20.8232,20.7712,20.8001,63100.0
2010-10-27 13:25:00,35.98,36.05,35.95,36.04,15500.0,20.8059,20.8464,20.7885,20.8406,15500.0
2010-10-27 13:30:00,36.04,36.05,35.99,36.01,36600.0,20.8406,20.8464,20.8117,20.8232,36600.0
2010-10-27 13:35:00,36.0,36.03,35.99,36.02,10900.0,20.8175,20.8348,20.8117,20.829,10900.0
2010-10-27 13:40:00,36.02,36.04,35.76,36.01,115700.0,20.829,20.8406,20.6787,20.8232,115700.0
2010-10-27 13:45:00,36.02,36.1,35.99,36.09,17200.0,20.829,20.8753,20.8117,20.8695,17200.0
2010-10-27 13:50:00,36.1,36.11,36.07,36.09,9700.0,20.8753,20.8811,20.8579,20.8695,9700.0
2010-10-27 13:55:00,36.09,36.18,36.09,36.18,11200.0,20.8695,20.9215,20.8695,20.9215,11200.0
2010-10-27 14:00:00,36.19,36.19,36.16,36.19,10000.0,20.9273,20.9273,20.91,20.9273,10000.0
2010-10-27 14:05:00,36.19,36.26,36.18,36.25,27800.0,20.9273,20.9678,20.9215,20.962,27800.0
2010-10-27 14:10:00,36.26,36.28,36.23,36.25,32800.0,20.9678,20.9794,20.9505,20.962,32800.0
2010-10-27 14:15:00,36.26,36.29,36.24,36.25,9300.0,20.9678,20.9851,20.9562,20.962,9300.0
2010-10-27 14:20:00,36.25,36.25,36.2,36.23,15500.0,20.962,20.962,20.9331,20.9505,15500.0
2010-10-27 14:25:00,36.23,36.3,36.22,36.29,16100.0,20.9505,20.9909,20.9447,20.9851,16100.0
2010-10-27 14:30:00,36.29,36.32,36.27,36.29,12700.0,20.9851,21.0025,20.9736,20.9851,12700.0
2010-10-27 14:35:00,36.29,36.42,36.26,36.38,27600.0,20.9851,21.0603,20.9678,21.0372,27600.0
2010-10-27 14:40:00,36.38,36.44,36.38,36.4,26400.0,21.0372,21.0719,21.0372,21.0488,26400.0
2010-10-27 14:45:00,36.4,36.43,36.39,36.4,26700.0,21.0488,21.0661,21.043,21.0488,26700.0
2010-10-27 14:50:00,36.4,36.42,36.38,36.42,20700.0,21.0488,21.0603,21.0372,21.0603,20700.0
2010-10-27 14:55:00,36.43,36.44,36.36,36.36,25400.0,21.0661,21.0719,21.0256,21.0256,25400.0
2010-10-27 15:00:00,36.36,36.41,36.34,36.34,21500.0,21.0256,21.0545,21.0141,21.0141,21500.0
2010-10-27 15:05:00,36.34,36.44,36.34,36.43,29200.0,21.0141,21.0719,21.0141,21.0661,29200.0
2010-10-27 15:10:00,36.43,36.43,36.37,36.41,26600.0,21.0661,21.0661,21.0314,21.0545,26600.0
2010-10-27 15:15:00,36.41,36.41,36.35,36.4,19400.0,21.0545,21.0545,21.0198,21.0488,19400.0
2010-10-27 15:20:00,36.4,36.47,36.37,36.47,36100.0,21.0488,21.0892,21.0314,21.0892,36100.0
2010-10-27 15:25:00,36.47,36.5,36.46,36.46,32300.0,21.0892,21.1066,21.0835,21.0835,32300.0
2010-10-27 15:30:00,36.46,36.49,36.43,36.49,40000.0,21.0835,21.1008,21.0661,21.1008,40000.0
2010-10-27 15:35:00,36.49,36.51,36.46,36.51,44800.0,21.1008,21.1124,21.0835,21.1124,44800.0
2010-10-27 15:40:00,36.51,36.55,36.49,36.51,46700.0,21.1124,21.1355,21.1008,21.1124,46700.0
2010-10-27 15:45:00,36.5,36.52,36.45,36.46,55000.0,21.1066,21.1181,21.0777,21.0835,55000.0
2010-10-27 15:50:00,36.47,36.53,36.46,36.53,116100.0,21.0892,21.1239,21.0835,21.1239,116100.0
2010-10-27 15:55:00,36.53,36.58,36.52,36.53,105200.0,21.1239,21.1528,21.1181,21.1239,105200.0
2010-10-28 09:30:00,35.78,36.14,35.58,35.75,89100.0,20.6902,20.8984,20.5746,20.6729,89100.0
2010-10-28 09:35:00,35.81,35.93,35.65,35.83,69200.0,20.7076,20.777,20.6151,20.7191,69200.0
2010-10-28 09:40:00,35.81,35.91,35.75,35.77,63800.0,20.7076,20.7654,20.6729,20.6845,63800.0
2010-10-28 09:45:00,35.76,35.92,35.75,35.9,62400.0,20.6787,20.7712,20.6729,20.7596,62400.0
2010-10-28 09:50:00,35.91,35.99,35.9,35.96,45300.0,20.7654,20.8117,20.7596,20.7943,45300.0
2010-10-28 09:55:00,35.96,35.97,35.84,35.9,69800.0,20.7943,20.8001,20.7249,20.7596,69800.0
2010-10-28 10:00:00,35.9,35.94,35.89,35.93,97600.0,20.7596,20.7828,20.7538,20.777,97600.0
2010-10-28 10:05:00,35.93,36.06,35.92,36.03,66100.0,20.777,20.8521,20.7712,20.8348,66100.0
2010-10-28 10:10:00,36.03,36.03,35.85,35.92,115200.0,20.8348,20.8348,20.7307,20.7712,115200.0
2010-10-28 10:15:00,35.92,36.0,35.83,35.93,62500.0,20.7712,20.8175,20.7191,20.777,62500.0
2010-10-28 10:20:00,35.92,35.96,35.87,35.96,75100.0,20.7712,20.7943,20.7423,20.7943,75100.0
2010-10-28 10:25:00,35.95,35.95,35.76,35.85,63800.0,20.7885,20.7885,20.6787,20.7307,63800.0
2010-10-28 10:30:00,35.86,35.87,35.64,35.65,105400.0,20.7365,20.7423,20.6093,20.6151,105400.0
2010-10-28 10:35:00,35.65,35.66,35.51,35.55,64000.0,20.6151,20.6208,20.5341,20.5572,64000.0
2010-10-28 10:40:00,35.55,35.62,35.54,35.54,36300.0,20.5572,20.5977,20.5515,20.5515,36300.0
2010-10-28 10:45:00,35.53,35.69,35.52,35.69,71600.0,20.5457,20.6382,20.5399,20.6382,71600.0
2010-10-28 10:50:00,35.69,35.81,35.69,35.71,36500.0,20.6382,20.7076,20.6382,20.6498,36500.0
2010-10-28 10:55:00,35.71,35.81,35.69,35.78,53500.0,20.6498,20.7076,20.6382,20.6902,53500.0
2010-10-28 11:00:00,35.77,35.84,35.75,35.79,39000.0,20.6845,20.7249,20.6729,20.696,39000.0
2010-10-28 11:05:00,35.8,35.98,35.8,35.98,47300.0,20.7018,20.8059,20.7018,20.8059,47300.0
2010-10-28 11:10:00,35.98,36.14,35.96,36.07,51000.0,20.8059,20.8984,20.7943,20.8579,51000.0
2010-10-28 11:15:00,36.07,36.13,36.04,36.13,27100.0,20.8579,20.8926,20.8406,20.8926,27100.0
2010-10-28 11:20:00,36.14,36.18,36.09,36.15,26100.0,20.8984,20.9215,20.8695,20.9042,26100.0
2010-10-28 11:25:00,36.14,36.19,36.1,36.16,44500.0,20.8984,20.9273,20.8753,20.91,44500.0
2010-10-28 11:30:00,36.16,36.16,36.07,36.12,24200.0,20.91,20.91,20.8579,20.8868,24200.0
2010-10-28 11:35:00,36.12,36.14,36.04,36.04,56700.0,20.8868,20.8984,20.8406,20.8406,56700.0
2010-10-28 11:40:00,36.06,36.1,36.05,36.07,40400.0,20.8521,20.8753,20.8464,20.8579,40400.0
2010-10-28 11:45:00,36.07,36.07,35.95,35.96,27700.0,20.8579,20.8579,20.7885,20.7943,27700.0
2010-10-28 11:50:00,35.96,36.0,35.91,35.94,33800.0,20.7943,20.8175,20.7654,20.7828,33800.0
2010-10-28 11:55:00,35.95,35.95,35.82,35.85,37300.0,20.7885,20.7885,20.7134,20.7307,37300.0
2010-10-28 12:00:00,35.85,35.85,35.72,35.77,32000.0,20.7307,20.7307,20.6555,20.6845,32000.0
2010-10-28 12:05:00,35.78,35.85,35.77,35.84,25100.0,20.6902,20.7307,20.6845,20.7249,25100.0
2010-10-28 12:10:00,35.85,35.88,35.71,35.72,112500.0,20.7307,20.7481,20.6498,20.6555,112500.0
2010-10-28 12:15:00,35.72,35.73,35.7,35.71,31500.0,20.6555,20.6613,20.644,20.6498,31500.0
2010-10-28 12:20:00,35.72,35.72,35.71,35.72,6100.0,20.6555,20.6555,20.6498,20.6555,6100.0
2010-10-28 12:25:00,35.72,35.72,35.57,35.62,50700.0,20.6555,20.6555,20.5688,20.5977,50700.0
2010-10-28 12:30:00,35.61,35.64,35.57,35.63,26200.0,20.5919,20.6093,20.5688,20.6035,26200.0
2010-10-28 12:35:00,35.63,35.63,35.55,35.6,40200.0,20.6035,20.6035,20.5572,20.5861,40200.0
2010-10-28 12:40:00,35.59,35.6,35.56,35.58,21000.0,20.5804,20.5861,20.563,20.5746,21000.0
2010-10-28 12:45:00,35.59,35.6,35.58,35.59,17400.0,20.5804,20.5861,20.5746,20.5804,17400.0
2010-10-28 12:50:00,35.59,35.63,35.58,35.62,49900.0,20.5804,20.6035,20.5746,20.5977,49900.0
2010-10-28 12:55:00,35.63,35.63,35.57,35.6,38700.0,20.6035,20.6035,20.5688,20.5861,38700.0
2010-10-28 13:00:00,35.6,35.7,35.56,35.67,64900.0,20.5861,20.644,20.563,20.6266,64900.0
2010-10-28 13:05:00,35.66,35.82,35.66,35.81,38300.0,20.6208,20.7134,20.6208,20.7076,38300.0
2010-10-28 13:10:00,35.82,35.97,35.81,35.96,71800.0,20.7134,20.8001,20.7076,20.7943,71800.0
2010-10-28 13:15:00,35.96,36.05,35.9,35.95,73600.0,20.7943,20.8464,20.7596,20.7885,73600.0
2010-10-28 13:20:00,35.96,35.99,35.85,35.88,49100.0,20.7943,20.8117,20.7307,20.7481,49100.0
2010-10-28 13:25:00,35.87,35.9,35.85,35.9,24400.0,20.7423,20.7596,20.7307,20.7596,24400.0
2010-10-28 13:30:00,35.9,35.99,35.89,35.9,41700.0,20.7596,20.8117,20.7538,20.7596,41700.0
2010-10-28 13:35:00,35.9,35.95,35.87,35.88,72200.0,20.7596,20.7885,20.7423,20.7481,72200.0
2010-10-28 13:40:00,35.87,35.87,35.78,35.81,72900.0,20.7423,20.7423,20.6902,20.7076,72900.0
2010-10-28 13:45:00,35.81,35.82,35.67,35.72,75200.0,20.7076,20.7134,20.6266,20.6555,75200.0
2010-10-28 13:50:00,35.72,35.76,35.68,35.75,36400.0,20.6555,20.6787,20.6324,20.6729,36400.0
2010-10-28 13:55:00,35.75,35.75,35.7,35.7,57100.0,20.6729,20.6729,20.644,20.644,57100.0
2010-10-28 14:00:00,35.71,35.73,35.65,35.69,112500.0,20.6498,20.6613,20.6151,20.6382,112500.0
2010-10-28 14:05:00,35.71,35.79,35.7,35.74,31200.0,20.6498,20.696,20.644,20.6671,31200.0
2010-10-28 14:10:00,35.74,35.81,35.73,35.75,29900.0,20.6671,20.7076,20.6613,20.6729,29900.0
2010-10-28 14:15:00,35.75,35.76,35.69,35.72,41800.0,20.6729,20.6787,20.6382,20.6555,41800.0
2010-10-28 14:20:00,35.72,35.77,35.69,35.74,71700.0,20.6555,20.6845,20.6382,20.6671,71700.0
2010-10-28 14:25:00,35.74,35.74,35.67,35.69,63400.0,20.6671,20.6671,20.6266,20.6382,63400.0
2010-10-28 14:30:00,35.69,35.75,35.68,35.74,142500.0,20.6382,20.6729,20.6324,20.6671,142500.0
2010-10-28 14:35:00,35.73,35.82,35.71,35.81,152300.0,20.6613,20.7134,20.6498,20.7076,152300.0
2010-10-28 14:40:00,35.82,35.83,35.74,35.76,241700.0,20.7134,20.7191,20.6671,20.6787,241700.0
2010-10-28 14:45:00,35.76,35.76,35.71,35.73,59200.0,20.6787,20.6787,20.6498,20.6613,59200.0
2010-10-28 14:50:00,35.74,35.76,35.69,35.71,162800.0,20.6671,20.6787,20.6382,20.6498,162800.0
2010-10-28 14:55:00,35.72,35.76,35.71,35.72,59500.0,20.6555,20.6787,20.6498,20.6555,59500.0
2010-10-28 15:00:00,35.7,35.75,35.68,35.71,53900.0,20.644,20.6729,20.6324,20.6498,53900.0
2010-10-28 15:05:00,35.71,35.72,35.69,35.69,79600.0,20.6498,20.6555,20.6382,20.6382,79600.0
2010-10-28 15:10:00,35.7,35.72,35.63,35.69,170900.0,20.644,20.6555,20.6035,20.6382,170900.0
2010-10-28 15:15:00,35.69,35.7,35.63,35.66,54600.0,20.6382,20.644,20.6035,20.6208,54600.0
2010-10-28 15:20:00,35.66,35.69,35.63,35.65,67100.0,20.6208,20.6382,20.6035,20.6151,67100.0
2010-10-28 15:25:00,35.65,35.7,35.64,35.65,86300.0,20.6151,20.644,20.6093,20.6151,86300.0
2010-10-28 15:30:00,35.65,35.69,35.6,35.65,260800.0,20.6151,20.6382,20.5861,20.6151,260800.0
2010-10-28 15:35:00,35.65,35.68,35.61,35.64,126700.0,20.6151,20.6324,20.5919,20.6093,126700.0
2010-10-28 15:40:00,35.64,35.66,35.53,35.55,144600.0,20.6093,20.6208,20.5457,20.5572,144600.0
2010-10-28 15:45:00,35.56,35.58,35.47,35.52,457600.0,20.563,20.5746,20.511,20.5399,457600.0
2010-10-28 15:50:00,35.52,35.62,35.49,35.62,265900.0,20.5399,20.5977,20.5225,20.5977,265900.0
2010-10-28 15:55:00,35.61,35.65,35.41,35.48,258600.0,20.5919,20.6151,20.4763,20.5168,258600.0
2010-10-29 09:30:00,35.44,35.56,35.2,35.52,119800.0,20.4936,20.563,20.3548,20.5399,119800.0
2010-10-29 09:35:00,35.54,35.68,35.42,35.55,80400.0,20.5515,20.6324,20.4821,20.5572,80400.0
2010-10-29 09:40:00,35.54,35.66,35.43,35.59,54800.0,20.5515,20.6208,20.4878,20.5804,54800.0
2010-10-29 09:45:00,35.6,35.6,35.37,35.58,103600.0,20.5861,20.5861,20.4531,20.5746,103600.0
2010-10-29 09:50:00,35.58,35.68,35.54,35.66,62800.0,20.5746,20.6324,20.5515,20.6208,62800.0
2010-10-29 09:55:00,35.66,35.66,35.48,35.48,94500.0,20.6208,20.6208,20.5168,20.5168,94500.0
2010-10-29 10:00:00,35.48,35.6,35.44,35.58,65500.0,20.5168,20.5861,20.4936,20.5746,65500.0
2010-10-29 10:05:00,35.59,35.76,35.59,35.71,63900.0,20.5804,20.6787,20.5804,20.6498,63900.0
2010-10-29 10:10:00,35.71,35.75,35.65,35.73,49500.0,20.6498,20.6729,20.6151,20.6613,49500.0
2010-10-29 10:15:00,35.73,35.75,35.46,35.5,113000.0,20.6613,20.6729,20.5052,20.5283,113000.0
2010-10-29 10:20:00,35.5,35.5,35.31,35.38,82800.0,20.5283,20.5283,20.4185,20.4589,82800.0
2010-10-29 10:25:00,35.39,35.43,35.25,35.27,57700.0,20.4647,20.4878,20.3838,20.3953,57700.0
2010-10-29 10:30:00,35.27,35.3,35.12,35.14,84400.0,20.3953,20.4127,20.3086,20.3201,84400.0
2010-10-29 10:35:00,35.14,35.24,35.14,35.2,28100.0,20.3201,20.378,20.3201,20.3548,28100.0
2010-10-29 10:40:00,35.2,35.21,35.13,35.19,43000.0,20.3548,20.3606,20.3144,20.3491,43000.0
2010-10-29 10:45:00,35.18,35.21,35.13,35.21,34800.0,20.3433,20.3606,20.3144,20.3606,34800.0
2010-10-29 10:50:00,35.21,35.21,35.18,35.2,38200.0,20.3606,20.3606,20.3433,20.3548,38200.0
2010-10-29 10:55:00,35.21,35.24,35.2,35.24,28600.0,20.3606,20.378,20.3548,20.378,28600.0
2010-10-29 11:00:00,35.25,35.29,35.24,35.24,22800.0,20.3838,20.4069,20.378,20.378,22800.0
2010-10-29 11:05:00,35.23,35.3,35.21,35.3,19800.0,20.3722,20.4127,20.3606,20.4127,19800.0
2010-10-29 11:10:00,35.3,35.3,35.23,35.24,19000.0,20.4127,20.4127,20.3722,20.378,19000.0
2010-10-29 11:15:00,35.24,35.25,35.16,35.23,40700.0,20.378,20.3838,20.3317,20.3722,40700.0
2010-10-29 11:20:00,35.25,35.25,35.18,35.22,31200.0,20.3838,20.3838,20.3433,20.3664,31200.0
2010-10-29 11:25:00,35.22,35.24,35.21,35.21,33500.0,20.3664,20.378,20.3606,20.3606,33500.0
2010-10-29 11:30:00,35.21,35.28,35.2,35.28,38400.0,20.3606,20.4011,20.3548,20.4011,38400.0
2010-10-29 11:35:00,35.28,35.36,35.23,35.31,59400.0,20.4011,20.4474,20.3722,20.4185,59400.0
2010-10-29 11:40:00,35.31,35.39,35.3,35.35,20000.0,20.4185,20.4647,20.4127,20.4416,20000.0
2010-10-29 11:45:00,35.35,35.37,35.31,35.36,26000.0,20.4416,20.4531,20.4185,20.4474,26000.0
2010-10-29 11:50:00,35.37,35.42,35.33,35.42,45800.0,20.4531,20.4821,20.43,20.4821,45800.0
2010-10-29 11:55:00,35.42,35.47,35.42,35.44,22000.0,20.4821,20.511,20.4821,20.4936,22000.0
2010-10-29 12:00:00,35.45,35.46,35.41,35.43,23900.0,20.4994,20.5052,20.4763,20.4878,23900.0
2010-10-29 12:05:00,35.44,35.48,35.43,35.45,37400.0,20.4936,20.5168,20.4878,20.4994,37400.0
2010-10-29 12:10:00,35.44,35.54,35.43,35.53,32200.0,20.4936,20.5515,20.4878,20.5457,32200.0
2010-10-29 12:15:00,35.54,35.55,35.5,35.52,41900.0,20.5515,20.5572,20.5283,20.5399,41900.0
2010-10-29 12:20:00,35.52,35.53,35.48,35.48,46200.0,20.5399,20.5457,20.5168,20.5168,46200.0
2010-10-29 12:25:00,35.49,35.51,35.47,35.49,23200.0,20.5225,20.5341,20.511,20.5225,23200.0
2010-10-29 12:30:00,35.49,35.52,35.48,35.5,23800.0,20.5225,20.5399,20.5168,20.5283,23800.0
2010-10-29 12:35:00,35.51,35.52,35.47,35.48,29100.0,20.5341,20.5399,20.511,20.5168,29100.0
2010-10-29 12:40:00,35.47,35.53,35.47,35.52,42900.0,20.511,20.5457,20.511,20.5399,42900.0
2010-10-29 12:45:00,35.52,35.52,35.45,35.46,40000.0,20.5399,20.5399,20.4994,20.5052,40000.0
2010-10-29 12:50:00,35.46,35.5,35.45,35.48,61600.0,20.5052,20.5283,20.4994,20.5168,61600.0
2010-10-29 12:55:00,35.48,35.51,35.46,35.51,18700.0,20.5168,20.5341,20.5052,20.5341,18700.0
2010-10-29 13:00:00,35.51,35.52,35.49,35.52,15000.0,20.5341,20.5399,20.5225,20.5399,15000.0
2010-10-29 13:05:00,35.52,35.52,35.46,35.47,33200.0,20.5399,20.5399,20.5052,20.511,33200.0
2010-10-29 13:10:00,35.48,35.49,35.47,35.48,7900.0,20.5168,20.5225,20.511,20.5168,7900.0
2010-10-29 13:15:00,35.49,35.49,35.42,35.45,20000.0,20.5225,20.5225,20.4821,20.4994,20000.0
2010-10-29 13:20:00,35.45,35.48,35.44,35.47,16300.0,20.4994,20.5168,20.4936,20.511,16300.0
2010-10-29 13:25:00,35.47,35.51,35.47,35.5,99500.0,20.511,20.5341,20.511,20.5283,99500.0
2010-10-29 13:30:00,35.5,35.65,35.5,35.62,111600.0,20.5283,20.6151,20.5283,20.5977,111600.0
2010-10-29 13:35:00,35.61,35.64,35.51,35.53,77800.0,20.5919,20.6093,20.5341,20.5457,77800.0
2010-10-29 13:40:00,35.53,35.59,35.51,35.54,29400.0,20.5457,20.5804,20.5341,20.5515,29400.0
2010-10-29 13:45:00,35.54,35.58,35.54,35.58,13500.0,20.5515,20.5746,20.5515,20.5746,13500.0
2010-10-29 13:50:00,35.59,35.66,35.59,35.66,49400.0,20.5804,20.6208,20.5804,20.6208,49400.0
2010-10-29 13:55:00,35.65,35.74,35.65,35.73,48700.0,20.6151,20.6671,20.6151,20.6613,48700.0
2010-10-29 14:00:00,35.72,35.74,35.71,35.72,19100.0,20.6555,20.6671,20.6498,20.6555,19100.0
2010-10-29 14:05:00,35.72,35.74,35.7,35.74,18600.0,20.6555,20.6671,20.644,20.6671,18600.0
2010-10-29 14:10:00,35.74,35.76,35.73,35.75,57400.0,20.6671,20.6787,20.6613,20.6729,57400.0
2010-10-29 14:15:00,35.75,35.76,35.71,35.75,40000.0,20.6729,20.6787,20.6498,20.6729,40000.0
2010-10-29 14:20:00,35.74,35.86,35.74,35.78,55200.0,20.6671,20.7365,20.6671,20.6902,55200.0
2010-10-29 14:25:00,35.77,35.82,35.77,35.78,22900.0,20.6845,20.7134,20.6845,20.6902,22900.0
2010-10-29 14:30:00,35.79,35.82,35.74,35.75,37500.0,20.696,20.7134,20.6671,20.6729,37500.0
2010-10-29 14:35:00,35.75,35.75,35.73,35.75,18800.0,20.6729,20.6729,20.6613,20.6729,18800.0
2010-10-29 14:40:00,35.75,35.76,35.71,35.72,37400.0,20.6729,20.6787,20.6498,20.6555,37400.0
2010-10-29 14:45:00,35.72,35.76,35.72,35.74,35700.0,20.6555,20.6787,20.6555,20.6671,35700.0
2010-10-29 14:50:00,35.74,35.75,35.67,35.73,32800.0,20.6671,20.6729,20.6266,20.6613,32800.0
2010-10-29 14:55:00,35.72,35.72,35.66,35.66,23700.0,20.6555,20.6555,20.6208,20.6208,23700.0
2010-10-29 15:00:00,35.66,35.71,35.64,35.68,53800.0,20.6208,20.6498,20.6093,20.6324,53800.0
2010-10-29 15:05:00,35.69,35.71,35.68,35.71,32000.0,20.6382,20.6498,20.6324,20.6498,32000.0
2010-10-29 15:10:00,35.71,35.72,35.68,35.7,54800.0,20.6498,20.6555,20.6324,20.644,54800.0
2010-10-29 15:15:00,35.7,35.74,35.68,35.73,60100.0,20.644,20.6671,20.6324,20.6613,60100.0
2010-10-29 15:20:00,35.72,35.76,35.7,35.76,55500.0,20.6555,20.6787,20.644,20.6787,55500.0
2010-10-29 15:25:00,35.75,35.81,35.75,35.79,49100.0,20.6729,20.7076,20.6729,20.696,49100.0
2010-10-29 15:30:00,35.79,35.8,35.74,35.75,45900.0,20.696,20.7018,20.6671,20.6729,45900.0
2010-10-29 15:35:00,35.75,35.84,35.74,35.83,61100.0,20.6729,20.7249,20.6671,20.7191,61100.0
2010-10-29 15:40:00,35.84,35.84,35.78,35.78,101900.0,20.7249,20.7249,20.6902,20.6902,101900.0
2010-10-29 15:45:00,35.78,35.79,35.74,35.75,84900.0,20.6902,20.696,20.6671,20.6729,84900.0
2010-10-29 15:50:00,35.75,35.76,35.71,35.75,141100.0,20.6729,20.6787,20.6498,20.6729,141100.0
2010-10-29 15:55:00,35.75,35.78,35.71,35.72,357500.0,20.6729,20.6902,20.6498,20.6555,357500.0
2010-11-01 09:30:00,35.77,35.99,35.69,35.75,73900.0,20.6845,20.8117,20.6382,20.6729,73900.0
2010-11-01 09:35:00,35.74,35.79,35.69,35.75,33100.0,20.6671,20.696,20.6382,20.6729,33100.0
2010-11-01 09:40:00,35.76,35.8,35.7,35.77,82700.0,20.6787,20.7018,20.644,20.6845,82700.0
2010-11-01 09:45:00,35.76,35.92,35.76,35.84,56800.0,20.6787,20.7712,20.6787,20.7249,56800.0
2010-11-01 09:50:00,35.85,35.86,35.75,35.75,23000.0,20.7307,20.7365,20.6729,20.6729,23000.0
2010-11-01 09:55:00,35.74,35.79,35.72,35.75,40300.0,20.6671,20.696,20.6555,20.6729,40300.0
2010-11-01 10:00:00,35.78,35.92,35.75,35.92,94000.0,20.6902,20.7712,20.6729,20.7712,94000.0
2010-11-01 10:05:00,35.94,35.98,35.84,35.84,76500.0,20.7828,20.8059,20.7249,20.7249,76500.0
2010-11-01 10:10:00,35.83,35.84,35.79,35.81,50700.0,20.7191,20.7249,20.696,20.7076,50700.0
2010-11-01 10:15:00,35.81,35.84,35.73,35.74,107000.0,20.7076,20.7249,20.6613,20.6671,107000.0
2010-11-01 10:20:00,35.74,35.74,35.68,35.7,88000.0,20.6671,20.6671,20.6324,20.644,88000.0
2010-11-01 10:25:00,35.7,35.71,35.59,35.63,55600.0,20.644,20.6498,20.5804,20.6035,55600.0
2010-11-01 10:30:00,35.64,35.67,35.5,35.5,46500.0,20.6093,20.6266,20.5283,20.5283,46500.0
2010-11-01 10:35:00,35.5,35.52,35.43,35.5,82400.0,20.5283,20.5399,20.4878,20.5283,82400.0
2010-11-01 10:40:00,35.49,35.62,35.49,35.61,28700.0,20.5225,20.5977,20.5225,20.5919,28700.0
2010-11-01 10:45:00,35.6,35.72,35.58,35.72,34400.0,20.5861,20.6555,20.5746,20.6555,34400.0
2010-11-01 10:50:00,35.72,35.72,35.62,35.63,54300.0,20.6555,20.6555,20.5977,20.6035,54300.0
2010-11-01 10:55:00,35.62,35.7,35.57,35.68,48400.0,20.5977,20.644,20.5688,20.6324,48400.0
2010-11-01 11:00:00,35.69,35.69,35.55,35.58,55000.0,20.6382,20.6382,20.5572,20.5746,55000.0
2010-11-01 11:05:00,35.57,35.57,35.45,35.54,59800.0,20.5688,20.5688,20.4994,20.5515,59800.0
2010-11-01 11:10:00,35.54,35.56,35.5,35.54,17400.0,20.5515,20.563,20.5283,20.5515,17400.0
2010-11-01 11:15:00,35.54,35.56,35.46,35.54,26700.0,20.5515,20.563,20.5052,20.5515,26700.0
2010-11-01 11:20:00,35.55,35.55,35.44,35.45,41200.0,20.5572,20.5572,20.4936,20.4994,41200.0
2010-11-01 11:25:00,35.44,35.47,35.4,35.43,34800.0,20.4936,20.511,20.4705,20.4878,34800.0
2010-11-01 11:30:00,35.43,35.43,35.37,35.4,13600.0,20.4878,20.4878,20.4531,20.4705,13600.0
2010-11-01 11:35:00,35.41,35.51,35.38,35.51,39600.0,20.4763,20.5341,20.4589,20.5341,39600.0
2010-11-01 11:40:00,35.51,35.54,35.49,35.53,26000.0,20.5341,20.5515,20.5225,20.5457,26000.0
2010-11-01 11:45:00,35.54,35.58,35.52,35.57,33500.0,20.5515,20.5746,20.5399,20.5688,33500.0
2010-11-01 11:50:00,35.56,35.62,35.54,35.62,37100.0,20.563,20.5977,20.5515,20.5977,37100.0
2010-11-01 11:55:00,35.62,35.66,35.6,35.61,17900.0,20.5977,20.6208,20.5861,20.5919,17900.0
2010-11-01 12:00:00,35.62,35.62,35.54,35.56,25500.0,20.5977,20.5977,20.5515,20.563,25500.0
2010-11-01 12:05:00,35.57,35.58,35.51,35.54,18800.0,20.5688,20.5746,20.5341,20.5515,18800.0
2010-11-01 12:10:00,35.53,35.56,35.53,35.55,5400.0,20.5457,20.563,20.5457,20.5572,5400.0
2010-11-01 12:15:00,35.55,35.6,35.54,35.58,22800.0,20.5572,20.5861,20.5515,20.5746,22800.0
2010-11-01 12:20:00,35.58,35.63,35.58,35.63,21100.0,20.5746,20.6035,20.5746,20.6035,21100.0
2010-11-01 12:25:00,35.63,35.63,35.56,35.59,80000.0,20.6035,20.6035,20.563,20.5804,80000.0
2010-11-01 12:30:00,35.59,35.62,35.57,35.62,16500.0,20.5804,20.5977,20.5688,20.5977,16500.0
2010-11-01 12:35:00,35.62,35.62,35.55,35.61,25300.0,20.5977,20.5977,20.5572,20.5919,25300.0
2010-11-01 12:40:00,35.6,35.62,35.57,35.61,19500.0,20.5861,20.5977,20.5688,20.5919,19500.0
2010-11-01 12:45:00,35.6,35.6,35.53,35.53,13200.0,20.5861,20.5861,20.5457,20.5457,13200.0
2010-11-01 12:50:00,35.54,35.55,35.49,35.54,15700.0,20.5515,20.5572,20.5225,20.5515,15700.0
2010-11-01 12:55:00,35.54,35.56,35.52,35.56,12900.0,20.5515,20.563,20.5399,20.563,12900.0
2010-11-01 13:00:00,35.56,35.63,35.55,35.55,18700.0,20.563,20.6035,20.5572,20.5572,18700.0
2010-11-01 13:05:00,35.53,35.57,35.46,35.57,24300.0,20.5457,20.5688,20.5052,20.5688,24300.0
2010-11-01 13:10:00,35.57,35.59,35.54,35.58,34700.0,20.5688,20.5804,20.5515,20.5746,34700.0
2010-11-01 13:15:00,35.58,35.63,35.56,35.63,20400.0,20.5746,20.6035,20.563,20.6035,20400.0
2010-11-01 13:20:00,35.63,35.63,35.55,35.57,14700.0,20.6035,20.6035,20.5572,20.5688,14700.0
2010-11-01 13:25:00,35.58,35.6,35.53,35.58,20000.0,20.5746,20.5861,20.5457,20.5746,20000.0
2010-11-01 13:30:00,35.58,35.62,35.56,35.61,15900.0,20.5746,20.5977,20.563,20.5919,15900.0
2010-11-01 13:35:00,35.6,35.62,35.58,35.62,24500.0,20.5861,20.5977,20.5746,20.5977,24500.0
2010-11-01 13:40:00,35.62,35.63,35.6,35.6,33900.0,20.5977,20.6035,20.5861,20.5861,33900.0
2010-11-01 13:45:00,35.6,35.61,35.59,35.61,16000.0,20.5861,20.5919,20.5804,20.5919,16000.0
2010-11-01 13:50:00,35.61,35.63,35.58,35.6,28900.0,20.5919,20.6035,20.5746,20.5861,28900.0
2010-11-01 13:55:00,35.59,35.59,35.55,35.55,9500.0,20.5804,20.5804,20.5572,20.5572,9500.0
2010-11-01 14:00:00,35.56,35.6,35.56,35.57,14800.0,20.563,20.5861,20.563,20.5688,14800.0
2010-11-01 14:05:00,35.57,35.59,35.54,35.58,10500.0,20.5688,20.5804,20.5515,20.5746,10500.0
2010-11-01 14:10:00,35.58,35.59,35.54,35.54,15600.0,20.5746,20.5804,20.5515,20.5515,15600.0
2010-11-01 14:15:00,35.54,35.55,35.5,35.53,56400.0,20.5515,20.5572,20.5283,20.5457,56400.0
2010-11-01 14:20:00,35.54,35.6,35.52,35.54,47700.0,20.5515,20.5861,20.5399,20.5515,47700.0
2010-11-01 14:25:00,35.53,35.61,35.49,35.51,43500.0,20.5457,20.5919,20.5225,20.5341,43500.0
2010-11-01 14:30:00,35.51,35.56,35.49,35.55,15900.0,20.5341,20.563,20.5225,20.5572,15900.0
2010-11-01 14:35:00,35.54,35.54,35.47,35.47,18000.0,20.5515,20.5515,20.511,20.511,18000.0
2010-11-01 14:40:00,35.46,35.46,35.41,35.45,30200.0,20.5052,20.5052,20.4763,20.4994,30200.0
2010-11-01 14:45:00,35.46,35.46,35.4,35.4,27000.0,20.5052,20.5052,20.4705,20.4705,27000.0
2010-11-01 14:50:00,35.4,35.48,35.39,35.48,22000.0,20.4705,20.5168,20.4647,20.5168,22000.0
2010-11-01 14:55:00,35.48,35.51,35.44,35.5,64700.0,20.5168,20.5341,20.4936,20.5283,64700.0
2010-11-01 15:00:00,35.5,35.52,35.46,35.47,48700.0,20.5283,20.5399,20.5052,20.511,48700.0
2010-11-01 15:05:00,35.46,35.46,35.36,35.37,54700.0,20.5052,20.5052,20.4474,20.4531,54700.0
2010-11-01 15:10:00,35.38,35.38,35.3,35.31,66900.0,20.4589,20.4589,20.4127,20.4185,66900.0
2010-11-01 15:15:00,35.31,35.38,35.27,35.35,50900.0,20.4185,20.4589,20.3953,20.4416,50900.0
2010-11-01 15:20:00,35.35,35.37,35.32,35.37,53700.0,20.4416,20.4531,20.4242,20.4531,53700.0
2010-11-01 15:25:00,35.37,35.41,35.37,35.39,40000.0,20.4531,20.4763,20.4531,20.4647,40000.0
2010-11-01 15:30:00,35.38,35.46,35.38,35.42,31100.0,20.4589,20.5052,20.4589,20.4821,31100.0
2010-11-01 15:35:00,35.42,35.5,35.4,35.42,57300.0,20.4821,20.5283,20.4705,20.4821,57300.0
2010-11-01 15:40:00,35.43,35.46,35.43,35.43,30300.0,20.4878,20.5052,20.4878,20.4878,30300.0
2010-11-01 15:45:00,35.44,35.52,35.44,35.52,83100.0,20.4936,20.5399,20.4936,20.5399,83100.0
2010-11-01 15:50:00,35.52,35.56,35.48,35.51,104200.0,20.5399,20.563,20.5168,20.5341,104200.0
2010-11-01 15:55:00,35.52,35.56,35.5,35.55,189900.0,20.5399,20.563,20.5283,20.5572,189900.0
2010-11-02 09:30:00,35.76,35.89,35.59,35.59,52700.0,20.6787,20.7538,20.5804,20.5804,52700.0
2010-11-02 09:35:00,35.6,35.71,35.59,35.69,52500.0,20.5861,20.6498,20.5804,20.6382,52500.0
2010-11-02 09:40:00,35.69,35.82,35.62,35.65,67900.0,20.6382,20.7134,20.5977,20.6151,67900.0
2010-11-02 09:45:00,35.65,35.66,35.52,35.54,46100.0,20.6151,20.6208,20.5399,20.5515,46100.0
2010-11-02 09:50:00,35.54,35.71,35.51,35.59,34000.0,20.5515,20.6498,20.5341,20.5804,34000.0
2010-11-02 09:55:00,35.61,35.76,35.56,35.69,36500.0,20.5919,20.6787,20.563,20.6382,36500.0
2010-11-02 10:00:00,35.68,35.74,35.66,35.7,18700.0,20.6324,20.6671,20.6208,20.644,18700.0
2010-11-02 10:05:00,35.71,35.72,35.64,35.72,25000.0,20.6498,20.6555,20.6093,20.6555,25000.0
2010-11-02 10:10:00,35.71,35.72,35.54,35.56,29500.0,20.6498,20.6555,20.5515,20.563,29500.0
2010-11-02 10:15:00,35.56,35.66,35.55,35.61,23600.0,20.563,20.6208,20.5572,20.5919,23600.0
2010-11-02 10:20:00,35.63,35.67,35.56,35.57,24500.0,20.6035,20.6266,20.563,20.5688,24500.0
2010-11-02 10:25:00,35.54,35.54,35.4,35.41,76200.0,20.5515,20.5515,20.4705,20.4763,76200.0
2010-11-02 10:30:00,35.4,35.41,35.24,35.24,67900.0,20.4705,20.4763,20.378,20.378,67900.0
2010-11-02 10:35:00,35.24,35.25,35.15,35.19,84300.0,20.378,20.3838,20.3259,20.3491,84300.0
2010-11-02 10:40:00,35.19,35.35,35.19,35.31,50600.0,20.3491,20.4416,20.3491,20.4185,50600.0
2010-11-02 10:45:00,35.32,35.36,35.27,35.33,28200.0,20.4242,20.4474,20.3953,20.43,28200.0
2010-11-02 10:50:00,35.34,35.37,35.3,35.36,30300.0,20.4358,20.4531,20.4127,20.4474,30300.0
2010-11-02 10:55:00,35.35,35.4,35.32,35.38,32100.0,20.4416,20.4705,20.4242,20.4589,32100.0
2010-11-02 11:00:00,35.38,35.39,35.34,35.39,38000.0,20.4589,20.4647,20.4358,20.4647,38000.0
2010-11-02 11:05:00,35.39,35.43,35.35,35.42,15300.0,20.4647,20.4878,20.4416,20.4821,15300.0
2010-11-02 11:10:00,35.43,35.48,35.41,35.48,31700.0,20.4878,20.5168,20.4763,20.5168,31700.0
2010-11-02 11:15:00,35.48,35.53,35.46,35.53,16000.0,20.5168,20.5457,20.5052,20.5457,16000.0
2010-11-02 11:20:00,35.53,35.55,35.5,35.53,11600.0,20.5457,20.5572,20.5283,20.5457,11600.0
2010-11-02 11:25:00,35.52,35.56,35.5,35.52,18800.0,20.5399,20.563,20.5283,20.5399,18800.0
2010-11-02 11:30:00,35.52,35.55,35.52,35.54,12500.0,20.5399,20.5572,20.5399,20.5515,12500.0
2010-11-02 11:35:00,35.53,35.54,35.48,35.49,16100.0,20.5457,20.5515,20.5168,20.5225,16100.0
2010-11-02 11:40:00,35.5,35.53,35.49,35.52,33600.0,20.5283,20.5457,20.5225,20.5399,33600.0
2010-11-02 11:45:00,35.52,35.55,35.5,35.53,15600.0,20.5399,20.5572,20.5283,20.5457,15600.0
2010-11-02 11:50:00,35.52,35.57,35.51,35.55,21400.0,20.5399,20.5688,20.5341,20.5572,21400.0
2010-11-02 11:55:00,35.54,35.6,35.53,35.59,42900.0,20.5515,20.5861,20.5457,20.5804,42900.0
2010-11-02 12:00:00,35.59,35.59,35.53,35.57,17000.0,20.5804,20.5804,20.5457,20.5688,17000.0
2010-11-02 12:05:00,35.57,35.61,35.56,35.59,20100.0,20.5688,20.5919,20.563,20.5804,20100.0
2010-11-02 12:10:00,35.59,35.62,35.59,35.61,18000.0,20.5804,20.5977,20.5804,20.5919,18000.0
2010-11-02 12:15:00,35.62,35.63,35.58,35.59,14900.0,20.5977,20.6035,20.5746,20.5804,14900.0
2010-11-02 12:20:00,35.58,35.58,35.5,35.5,13300.0,20.5746,20.5746,20.5283,20.5283,13300.0
2010-11-02 12:25:00,35.5,35.56,35.5,35.54,10200.0,20.5283,20.563,20.5283,20.5515,10200.0
2010-11-02 12:30:00,35.54,35.54,35.5,35.53,20500.0,20.5515,20.5515,20.5283,20.5457,20500.0
2010-11-02 12:35:00,35.53,35.6,35.53,35.59,35700.0,20.5457,20.5861,20.5457,20.5804,35700.0
2010-11-02 12:40:00,35.59,35.62,35.58,35.6,11000.0,20.5804,20.5977,20.5746,20.5861,11000.0
2010-11-02 12:45:00,35.61,35.66,35.61,35.62,56100.0,20.5919,20.6208,20.5919,20.5977,56100.0
2010-11-02 12:50:00,35.62,35.65,35.62,35.64,19700.0,20.5977,20.6151,20.5977,20.6093,19700.0
2010-11-02 12:55:00,35.64,35.69,35.63,35.63,17600.0,20.6093,20.6382,20.6035,20.6035,17600.0
2010-11-02 13:00:00,35.64,35.73,35.64,35.72,20300.0,20.6093,20.6613,20.6093,20.6555,20300.0
2010-11-02 13:05:00,35.71,35.71,35.62,35.65,22600.0,20.6498,20.6498,20.5977,20.6151,22600.0
2010-11-02 13:10:00,35.66,35.68,35.63,35.68,11200.0,20.6208,20.6324,20.6035,20.6324,11200.0
2010-11-02 13:15:00,35.69,35.69,35.63,35.64,8300.0,20.6382,20.6382,20.6035,20.6093,8300.0
2010-11-02 13:20:00,35.64,35.7,35.64,35.68,22300.0,20.6093,20.644,20.6093,20.6324,22300.0
2010-11-02 13:25:00,35.68,35.74,35.68,35.72,28500.0,20.6324,20.6671,20.6324,20.6555,28500.0
2010-11-02 13:30:00,35.72,35.74,35.7,35.73,14000.0,20.6555,20.6671,20.644,20.6613,14000.0
2010-11-02 13:35:00,35.73,35.74,35.69,35.71,17000.0,20.6613,20.6671,20.6382,20.6498,17000.0
2010-11-02 13:40:00,35.71,35.76,35.69,35.75,29900.0,20.6498,20.6787,20.6382,20.6729,29900.0
2010-11-02 13:45:00,35.76,35.8,35.75,35.77,34400.0,20.6787,20.7018,20.6729,20.6845,34400.0
2010-11-02 13:50:00,35.77,35.81,35.76,35.79,37900.0,20.6845,20.7076,20.6787,20.696,37900.0
2010-11-02 13:55:00,35.79,35.85,35.79,35.84,17300.0,20.696,20.7307,20.696,20.7249,17300.0
2010-11-02 14:00:00,35.83,35.85,35.81,35.81,11400.0,20.7191,20.7307,20.7076,20.7076,11400.0
2010-11-02 14:05:00,35.81,35.81,35.78,35.79,12800.0,20.7076,20.7076,20.6902,20.696,12800.0
2010-11-02 14:10:00,35.79,35.81,35.78,35.81,15500.0,20.696,20.7076,20.6902,20.7076,15500.0
2010-11-02 14:15:00,35.81,35.82,35.75,35.75,25600.0,20.7076,20.7134,20.6729,20.6729,25600.0
2010-11-02 14:20:00,35.76,35.8,35.75,35.79,16900.0,20.6787,20.7018,20.6729,20.696,16900.0
2010-11-02 14:25:00,35.79,35.8,35.71,35.71,38800.0,20.696,20.7018,20.6498,20.6498,38800.0
2010-11-02 14:30:00,35.71,35.77,35.71,35.76,26400.0,20.6498,20.6845,20.6498,20.6787,26400.0
2010-11-02 14:35:00,35.76,35.79,35.74,35.74,18700.0,20.6787,20.696,20.6671,20.6671,18700.0
2010-11-02 14:40:00,35.74,35.77,35.72,35.72,14900.0,20.6671,20.6845,20.6555,20.6555,14900.0
2010-11-02 14:45:00,35.71,35.72,35.63,35.63,32800.0,20.6498,20.6555,20.6035,20.6035,32800.0
2010-11-02 14:50:00,35.63,35.68,35.62,35.68,43100.0,20.6035,20.6324,20.5977,20.6324,43100.0
2010-11-02 14:55:00,35.68,35.68,35.64,35.64,20600.0,20.6324,20.6324,20.6093,20.6093,20600.0
2010-11-02 15:00:00,35.65,35.69,35.64,35.69,27400.0,20.6151,20.6382,20.6093,20.6382,27400.0
2010-11-02 15:05:00,35.69,35.69,35.66,35.67,18100.0,20.6382,20.6382,20.6208,20.6266,18100.0
2010-11-02 15:10:00,35.67,35.71,35.65,35.71,13200.0,20.6266,20.6498,20.6151,20.6498,13200.0
2010-11-02 15:15:00,35.71,35.72,35.67,35.7,20100.0,20.6498,20.6555,20.6266,20.644,20100.0
2010-11-02 15:20:00,35.71,35.72,35.68,35.71,24800.0,20.6498,20.6555,20.6324,20.6498,24800.0
2010-11-02 15:25:00,35.71,35.81,35.71,35.78,107900.0,20.6498,20.7076,20.6498,20.6902,107900.0
2010-11-02 15:30:00,35.77,35.79,35.76,35.79,52800.0,20.6845,20.696,20.6787,20.696,52800.0
2010-11-02 15:35:00,35.79,35.85,35.78,35.85,117000.0,20.696,20.7307,20.6902,20.7307,117000.0
2010-11-02 15:40:00,35.84,35.85,35.8,35.82,83400.0,20.7249,20.7307,20.7018,20.7134,83400.0
2010-11-02 15:45:00,35.82,35.87,35.82,35.85,100700.0,20.7134,20.7423,20.7134,20.7307,100700.0
2010-11-02 15:50:00,35.86,35.91,35.86,35.91,109800.0,20.7365,20.7654,20.7365,20.7654,109800.0
2010-11-02 15:55:00,35.9,35.91,35.82,35.87,158400.0,20.7596,20.7654,20.7134,20.7423,158400.0
2010-11-03 09:30:00,35.66,35.85,35.41,35.77,29300.0,20.6208,20.7307,20.4763,20.6845,29300.0
2010-11-03 09:35:00,35.77,35.97,35.76,35.96,19000.0,20.6845,20.8001,20.6787,20.7943,19000.0
2010-11-03 09:40:00,35.97,36.0,35.78,35.78,23500.0,20.8001,20.8175,20.6902,20.6902,23500.0
2010-11-03 09:45:00,35.78,35.85,35.77,35.83,26800.0,20.6902,20.7307,20.6845,20.7191,26800.0
2010-11-03 09:50:00,35.83,35.89,35.8,35.84,24000.0,20.7191,20.7538,20.7018,20.7249,24000.0
2010-11-03 09:55:00,35.85,35.91,35.81,35.81,20700.0,20.7307,20.7654,20.7076,20.7076,20700.0
2010-11-03 10:00:00,35.83,35.88,35.75,35.84,37400.0,20.7191,20.7481,20.6729,20.7249,37400.0
2010-11-03 10:05:00,35.84,35.88,35.78,35.86,18800.0,20.7249,20.7481,20.6902,20.7365,18800.0
2010-11-03 10:10:00,35.85,35.86,35.79,35.83,20600.0,20.7307,20.7365,20.696,20.7191,20600.0
2010-11-03 10:15:00,35.83,35.85,35.72,35.73,26500.0,20.7191,20.7307,20.6555,20.6613,26500.0
2010-11-03 10:20:00,35.73,35.74,35.7,35.71,19300.0,20.6613,20.6671,20.644,20.6498,19300.0
2010-11-03 10:25:00,35.72,35.73,35.66,35.67,13100.0,20.6555,20.6613,20.6208,20.6266,13100.0
2010-11-03 10:30:00,35.67,35.73,35.67,35.72,19100.0,20.6266,20.6613,20.6266,20.6555,19100.0
2010-11-03 10:35:00,35.7,35.73,35.67,35.67,15300.0,20.644,20.6613,20.6266,20.6266,15300.0
2010-11-03 10:40:00,35.68,35.68,35.57,35.6,15000.0,20.6324,20.6324,20.5688,20.5861,15000.0
2010-11-03 10:45:00,35.6,35.62,35.54,35.61,23500.0,20.5861,20.5977,20.5515,20.5919,23500.0
2010-11-03 10:50:00,35.61,35.66,35.61,35.64,19700.0,20.5919,20.6208,20.5919,20.6093,19700.0
2010-11-03 10:55:00,35.63,35.64,35.54,35.54,19600.0,20.6035,20.6093,20.5515,20.5515,19600.0
2010-11-03 11:00:00,35.56,35.63,35.54,35.63,21800.0,20.563,20.6035,20.5515,20.6035,21800.0
2010-11-03 11:05:00,35.63,35.66,35.6,35.6,15100.0,20.6035,20.6208,20.5861,20.5861,15100.0
2010-11-03 11:10:00,35.61,35.63,35.55,35.56,20800.0,20.5919,20.6035,20.5572,20.563,20800.0
2010-11-03 11:15:00,35.56,35.63,35.53,35.58,23200.0,20.563,20.6035,20.5457,20.5746,23200.0
2010-11-03 11:20:00,35.58,35.65,35.57,35.65,13900.0,20.5746,20.6151,20.5688,20.6151,13900.0
2010-11-03 11:25:00,35.64,35.64,35.56,35.61,15100.0,20.6093,20.6093,20.563,20.5919,15100.0
2010-11-03 11:30:00,35.6,35.66,35.57,35.62,12300.0,20.5861,20.6208,20.5688,20.5977,12300.0
2010-11-03 11:35:00,35.62,35.72,35.58,35.71,22700.0,20.5977,20.6555,20.5746,20.6498,22700.0
2010-11-03 11:40:00,35.72,35.72,35.66,35.66,11900.0,20.6555,20.6555,20.6208,20.6208,11900.0
2010-11-03 11:45:00,35.66,35.68,35.63,35.67,15400.0,20.6208,20.6324,20.6035,20.6266,15400.0
2010-11-03 11:50:00,35.68,35.69,35.63,35.64,9100.0,20.6324,20.6382,20.6035,20.6093,9100.0
2010-11-03 11:55:00,35.64,35.66,35.62,35.64,13400.0,20.6093,20.6208,20.5977,20.6093,13400.0
2010-11-03 12:00:00,35.64,35.65,35.52,35.56,20500.0,20.6093,20.6151,20.5399,20.563,20500.0
2010-11-03 12:05:00,35.55,35.6,35.55,35.59,9900.0,20.5572,20.5861,20.5572,20.5804,9900.0
2010-11-03 12:10:00,35.59,35.64,35.58,35.61,10300.0,20.5804,20.6093,20.5746,20.5919,10300.0
2010-11-03 12:15:00,35.62,35.62,35.56,35.58,8900.0,20.5977,20.5977,20.563,20.5746,8900.0
2010-11-03 12:20:00,35.58,35.58,35.51,35.52,12800.0,20.5746,20.5746,20.5341,20.5399,12800.0
2010-11-03 12:25:00,35.52,35.6,35.51,35.58,10200.0,20.5399,20.5861,20.5341,20.5746,10200.0
2010-11-03 12:30:00,35.58,35.61,35.57,35.61,9100.0,20.5746,20.5919,20.5688,20.5919,9100.0
2010-11-03 12:35:00,35.61,35.66,35.59,35.64,38600.0,20.5919,20.6208,20.5804,20.6093,38600.0
2010-11-03 12:40:00,35.65,35.7,35.6,35.65,28000.0,20.6151,20.644,20.5861,20.6151,28000.0
2010-11-03 12:45:00,35.66,35.69,35.63,35.66,39400.0,20.6208,20.6382,20.6035,20.6208,39400.0
2010-11-03 12:50:00,35.66,35.71,35.64,35.71,17600.0,20.6208,20.6498,20.6093,20.6498,17600.0
2010-11-03 12:55:00,35.71,35.74,35.7,35.7,26100.0,20.6498,20.6671,20.644,20.644,26100.0
2010-11-03 13:00:00,35.69,35.74,35.69,35.72,27800.0,20.6382,20.6671,20.6382,20.6555,27800.0
2010-11-03 13:05:00,35.72,35.75,35.69,35.71,19000.0,20.6555,20.6729,20.6382,20.6498,19000.0
2010-11-03 13:10:00,35.71,35.71,35.69,35.71,6800.0,20.6498,20.6498,20.6382,20.6498,6800.0
2010-11-03 13:15:00,35.7,35.73,35.68,35.7,23900.0,20.644,20.6613,20.6324,20.644,23900.0
2010-11-03 13:20:00,35.7,35.75,35.69,35.74,23800.0,20.644,20.6729,20.6382,20.6671,23800.0
2010-11-03 13:25:00,35.75,35.75,35.73,35.74,15100.0,20.6729,20.6729,20.6613,20.6671,15100.0
2010-11-03 13:30:00,35.74,35.82,35.74,35.8,37400.0,20.6671,20.7134,20.6671,20.7018,37400.0
2010-11-03 13:35:00,35.8,35.81,35.75,35.76,12200.0,20.7018,20.7076,20.6729,20.6787,12200.0
2010-11-03 13:40:00,35.76,35.8,35.75,35.8,17800.0,20.6787,20.7018,20.6729,20.7018,17800.0
2010-11-03 13:45:00,35.8,35.82,35.78,35.82,12200.0,20.7018,20.7134,20.6902,20.7134,12200.0
2010-11-03 13:50:00,35.83,35.83,35.78,35.79,11900.0,20.7191,20.7191,20.6902,20.696,11900.0
2010-11-03 13:55:00,35.79,35.82,35.79,35.79,23600.0,20.696,20.7134,20.696,20.696,23600.0
2010-11-03 14:00:00,35.79,35.86,35.78,35.85,25500.0,20.696,20.7365,20.6902,20.7307,25500.0
2010-11-03 14:05:00,35.86,35.89,35.8,35.86,26200.0,20.7365,20.7538,20.7018,20.7365,26200.0
2010-11-03 14:10:00,35.85,35.85,35.62,35.79,39500.0,20.7307,20.7307,20.5977,20.696,39500.0
2010-11-03 14:15:00,35.78,35.99,35.69,35.94,70500.0,20.6902,20.8117,20.6382,20.7828,70500.0
2010-11-03 14:20:00,35.95,36.06,35.75,35.87,101300.0,20.7885,20.8521,20.6729,20.7423,101300.0
2010-11-03 14:25:00,35.86,35.86,35.62,35.7,100200.0,20.7365,20.7365,20.5977,20.644,100200.0
2010-11-03 14:30:00,35.7,35.79,35.58,35.74,82700.0,20.644,20.696,20.5746,20.6671,82700.0
2010-11-03 14:35:00,35.75,35.99,35.74,35.96,53700.0,20.6729,20.8117,20.6671,20.7943,53700.0
2010-11-03 14:40:00,35.95,36.0,35.87,36.0,68700.0,20.7885,20.8175,20.7423,20.8175,68700.0
2010-11-03 14:45:00,36.01,36.02,35.91,35.95,40500.0,20.8232,20.829,20.7654,20.7885,40500.0
2010-11-03 14:50:00,35.97,36.03,35.95,36.01,64000.0,20.8001,20.8348,20.7885,20.8232,64000.0
2010-11-03 14:55:00,36.0,36.11,36.0,36.05,53200.0,20.8175,20.8811,20.8175,20.8464,53200.0
2010-11-03 15:00:00,36.06,36.09,35.98,36.05,70500.0,20.8521,20.8695,20.8059,20.8464,70500.0
2010-11-03 15:05:00,36.04,36.1,36.03,36.06,52400.0,20.8406,20.8753,20.8348,20.8521,52400.0
2010-11-03 15:10:00,36.07,36.09,35.97,36.01,62200.0,20.8579,20.8695,20.8001,20.8232,62200.0
2010-11-03 15:15:00,36.02,36.05,35.97,35.99,67600.0,20.829,20.8464,20.8001,20.8117,67600.0
2010-11-03 15:20:00,36.0,36.02,35.93,35.98,63400.0,20.8175,20.829,20.777,20.8059,63400.0
2010-11-03 15:25:00,35.98,35.98,35.89,35.93,81300.0,20.8059,20.8059,20.7538,20.777,81300.0
2010-11-03 15:30:00,35.92,35.92,35.83,35.86,73800.0,20.7712,20.7712,20.7191,20.7365,73800.0
2010-11-03 15:35:00,35.87,35.92,35.83,35.85,45600.0,20.7423,20.7712,20.7191,20.7307,45600.0
2010-11-03 15:40:00,35.85,35.87,35.8,35.86,48200.0,20.7307,20.7423,20.7018,20.7365,48200.0
2010-11-03 15:45:00,35.86,35.96,35.85,35.96,97500.0,20.7365,20.7943,20.7307,20.7943,97500.0
2010-11-03 15:50:00,35.96,36.0,35.94,35.99,73300.0,20.7943,20.8175,20.7828,20.8117,73300.0
2010-11-03 15:55:00,35.99,36.08,35.99,36.08,90800.0,20.8117,20.8637,20.8117,20.8637,90800.0
2010-11-04 09:30:00,36.52,36.73,36.47,36.68,67600.0,21.1181,21.2396,21.0892,21.2107,67600.0
2010-11-04 09:35:00,36.68,36.75,36.54,36.74,34900.0,21.2107,21.2512,21.1297,21.2454,34900.0
2010-11-04 09:40:00,36.74,36.95,36.73,36.91,41400.0,21.2454,21.3668,21.2396,21.3437,41400.0
2010-11-04 09:45:00,36.91,36.97,36.87,36.91,26600.0,21.3437,21.3784,21.3205,21.3437,26600.0
2010-11-04 09:50:00,36.9,36.96,36.89,36.92,16000.0,21.3379,21.3726,21.3321,21.3495,16000.0
2010-11-04 09:55:00,36.92,36.94,36.86,36.89,16600.0,21.3495,21.361,21.3148,21.3321,16600.0
2010-11-04 10:00:00,36.89,36.9,36.69,36.73,34700.0,21.3321,21.3379,21.2165,21.2396,34700.0
2010-11-04 10:05:00,36.74,36.79,36.72,36.78,25900.0,21.2454,21.2743,21.2338,21.2685,25900.0
2010-11-04 10:10:00,36.78,36.88,36.78,36.82,16800.0,21.2685,21.3263,21.2685,21.2916,16800.0
2010-11-04 10:15:00,36.81,36.86,36.74,36.86,14600.0,21.2858,21.3148,21.2454,21.3148,14600.0
2010-11-04 10:20:00,36.88,36.91,36.88,36.89,18800.0,21.3263,21.3437,21.3263,21.3321,18800.0
2010-11-04 10:25:00,36.89,36.99,36.86,36.99,31100.0,21.3321,21.3899,21.3148,21.3899,31100.0
2010-11-04 10:30:00,36.97,37.05,36.96,37.05,49300.0,21.3784,21.4246,21.3726,21.4246,49300.0
2010-11-04 10:35:00,37.04,37.07,37.0,37.02,27900.0,21.4188,21.4362,21.3957,21.4073,27900.0
2010-11-04 10:40:00,37.03,37.05,36.96,37.01,36200.0,21.4131,21.4246,21.3726,21.4015,36200.0
2010-11-04 10:45:00,37.0,37.05,36.99,37.0,23800.0,21.3957,21.4246,21.3899,21.3957,23800.0
2010-11-04 10:50:00,36.99,37.12,36.98,37.09,39800.0,21.3899,21.4651,21.3842,21.4478,39800.0
2010-11-04 10:55:00,37.09,37.19,37.08,37.19,50000.0,21.4478,21.5056,21.442,21.5056,50000.0
2010-11-04 11:00:00,37.19,37.31,37.17,37.3,57200.0,21.5056,21.575,21.494,21.5692,57200.0
2010-11-04 11:05:00,37.29,37.31,37.26,37.29,58800.0,21.5634,21.575,21.5461,21.5634,58800.0
2010-11-04 11:10:00,37.3,37.33,37.28,37.28,26200.0,21.5692,21.5865,21.5576,21.5576,26200.0
2010-11-04 11:15:00,37.28,37.31,37.24,37.3,26700.0,21.5576,21.575,21.5345,21.5692,26700.0
2010-11-04 11:20:00,37.3,37.31,37.25,37.3,35400.0,21.5692,21.575,21.5403,21.5692,35400.0
2010-11-04 11:25:00,37.3,37.3,37.24,37.25,14200.0,21.5692,21.5692,21.5345,21.5403,14200.0
2010-11-04 11:30:00,37.25,37.29,37.24,37.26,22600.0,21.5403,21.5634,21.5345,21.5461,22600.0
2010-11-04 11:35:00,37.26,37.31,37.26,37.26,15000.0,21.5461,21.575,21.5461,21.5461,15000.0
2010-11-04 11:40:00,37.27,37.33,37.26,37.3,19600.0,21.5518,21.5865,21.5461,21.5692,19600.0
2010-11-04 11:45:00,37.3,37.33,37.29,37.32,11600.0,21.5692,21.5865,21.5634,21.5808,11600.0
2010-11-04 11:50:00,37.31,37.32,37.27,37.3,12500.0,21.575,21.5808,21.5518,21.5692,12500.0
2010-11-04 11:55:00,37.3,37.31,37.23,37.23,15600.0,21.5692,21.575,21.5287,21.5287,15600.0
2010-11-04 12:00:00,37.23,37.24,37.17,37.19,17400.0,21.5287,21.5345,21.494,21.5056,17400.0
2010-11-04 12:05:00,37.19,37.21,37.13,37.17,28400.0,21.5056,21.5172,21.4709,21.494,28400.0
2010-11-04 12:10:00,37.18,37.26,37.17,37.24,19700.0,21.4998,21.5461,21.494,21.5345,19700.0
2010-11-04 12:15:00,37.24,37.24,37.21,37.22,12900.0,21.5345,21.5345,21.5172,21.5229,12900.0
2010-11-04 12:20:00,37.21,37.29,37.2,37.29,17700.0,21.5172,21.5634,21.5114,21.5634,17700.0
2010-11-04 12:25:00,37.29,37.31,37.24,37.25,15800.0,21.5634,21.575,21.5345,21.5403,15800.0
2010-11-04 12:30:00,37.25,37.34,37.24,37.32,29300.0,21.5403,21.5923,21.5345,21.5808,29300.0
2010-11-04 12:35:00,37.3,37.37,37.29,37.34,29900.0,21.5692,21.6097,21.5634,21.5923,29900.0
2010-11-04 12:40:00,37.34,37.38,37.33,37.38,28900.0,21.5923,21.6155,21.5865,21.6155,28900.0
2010-11-04 12:45:00,37.38,37.4,37.33,37.34,17700.0,21.6155,21.627,21.5865,21.5923,17700.0
2010-11-04 12:50:00,37.34,37.43,37.34,37.39,26400.0,21.5923,21.6444,21.5923,21.6212,26400.0
2010-11-04 12:55:00,37.4,37.49,37.4,37.49,34900.0,21.627,21.6791,21.627,21.6791,34900.0
2010-11-04 13:00:00,37.49,37.49,37.44,37.45,22300.0,21.6791,21.6791,21.6502,21.6559,22300.0
2010-11-04 13:05:00,37.45,37.5,37.45,37.49,21700.0,21.6559,21.6848,21.6559,21.6791,21700.0
2010-11-04 13:10:00,37.49,37.5,37.46,37.46,16300.0,21.6791,21.6848,21.6617,21.6617,16300.0
2010-11-04 13:15:00,37.46,37.51,37.44,37.49,71700.0,21.6617,21.6906,21.6502,21.6791,71700.0
2010-11-04 13:20:00,37.48,37.57,37.47,37.56,30000.0,21.6733,21.7253,21.6675,21.7195,30000.0
2010-11-04 13:25:00,37.55,37.59,37.54,37.55,30100.0,21.7138,21.7369,21.708,21.7138,30100.0
2010-11-04 13:30:00,37.55,37.58,37.48,37.48,64900.0,21.7138,21.7311,21.6733,21.6733,64900.0
2010-11-04 13:35:00,37.48,37.5,37.43,37.48,18100.0,21.6733,21.6848,21.6444,21.6733,18100.0
2010-11-04 13:40:00,37.48,37.53,37.46,37.53,26600.0,21.6733,21.7022,21.6617,21.7022,26600.0
2010-11-04 13:45:00,37.53,37.53,37.46,37.52,29800.0,21.7022,21.7022,21.6617,21.6964,29800.0
2010-11-04 13:50:00,37.52,37.52,37.47,37.49,12900.0,21.6964,21.6964,21.6675,21.6791,12900.0
2010-11-04 13:55:00,37.48,37.52,37.45,37.45,13600.0,21.6733,21.6964,21.6559,21.6559,13600.0
2010-11-04 14:00:00,37.45,37.46,37.37,37.37,33200.0,21.6559,21.6617,21.6097,21.6097,33200.0
2010-11-04 14:05:00,37.38,37.4,37.35,37.38,14300.0,21.6155,21.627,21.5981,21.6155,14300.0
2010-11-04 14:10:00,37.38,37.44,37.35,37.4,33100.0,21.6155,21.6502,21.5981,21.627,33100.0
2010-11-04 14:15:00,37.41,37.44,37.4,37.43,10600.0,21.6328,21.6502,21.627,21.6444,10600.0
2010-11-04 14:20:00,37.44,37.48,37.43,37.44,16400.0,21.6502,21.6733,21.6444,21.6502,16400.0
2010-11-04 14:25:00,37.43,37.45,37.42,37.45,8600.0,21.6444,21.6559,21.6386,21.6559,8600.0
2010-11-04 14:30:00,37.46,37.49,37.44,37.48,15100.0,21.6617,21.6791,21.6502,21.6733,15100.0
2010-11-04 14:35:00,37.49,37.54,37.49,37.54,19200.0,21.6791,21.708,21.6791,21.708,19200.0
2010-11-04 14:40:00,37.54,37.55,37.53,37.55,18400.0,21.708,21.7138,21.7022,21.7138,18400.0
2010-11-04 14:45:00,37.54,37.55,37.5,37.5,22600.0,21.708,21.7138,21.6848,21.6848,22600.0
2010-11-04 14:50:00,37.5,37.53,37.49,37.53,10800.0,21.6848,21.7022,21.6791,21.7022,10800.0
2010-11-04 14:55:00,37.53,37.54,37.52,37.54,23200.0,21.7022,21.708,21.6964,21.708,23200.0
2010-11-04 15:00:00,37.54,37.55,37.51,37.51,15700.0,21.708,21.7138,21.6906,21.6906,15700.0
2010-11-04 15:05:00,37.52,37.54,37.51,37.53,25900.0,21.6964,21.708,21.6906,21.7022,25900.0
2010-11-04 15:10:00,37.53,37.53,37.49,37.52,18600.0,21.7022,21.7022,21.6791,21.6964,18600.0
2010-11-04 15:15:00,37.52,37.53,37.46,37.48,28800.0,21.6964,21.7022,21.6617,21.6733,28800.0
2010-11-04 15:20:00,37.48,37.48,37.45,37.47,25600.0,21.6733,21.6733,21.6559,21.6675,25600.0
2010-11-04 15:25:00,37.47,37.54,37.45,37.54,43100.0,21.6675,21.708,21.6559,21.708,43100.0
2010-11-04 15:30:00,37.53,37.54,37.47,37.54,33300.0,21.7022,21.708,21.6675,21.708,33300.0
2010-11-04 15:35:00,37.54,37.58,37.51,37.57,74800.0,21.708,21.7311,21.6906,21.7253,74800.0
2010-11-04 15:40:00,37.57,37.62,37.55,37.62,119100.0,21.7253,21.7542,21.7138,21.7542,119100.0
2010-11-04 15:45:00,37.62,37.67,37.6,37.66,218700.0,21.7542,21.7832,21.7427,21.7774,218700.0
2010-11-04 15:50:00,37.67,37.76,37.66,37.76,154400.0,21.7832,21.8352,21.7774,21.8352,154400.0
2010-11-04 15:55:00,37.76,37.81,37.75,37.81,293600.0,21.8352,21.8641,21.8294,21.8641,293600.0
2010-11-05 09:30:00,37.81,37.81,37.4,37.49,53000.0,21.8641,21.8641,21.627,21.6791,53000.0
2010-11-05 09:35:00,37.51,37.74,37.49,37.72,29200.0,21.6906,21.8236,21.6791,21.8121,29200.0
2010-11-05 09:40:00,37.73,37.76,37.59,37.63,49500.0,21.8178,21.8352,21.7369,21.76,49500.0
2010-11-05 09:45:00,37.63,37.71,37.6,37.61,55500.0,21.76,21.8063,21.7427,21.7485,55500.0
2010-11-05 09:50:00,37.6,37.62,37.51,37.6,40600.0,21.7427,21.7542,21.6906,21.7427,40600.0
2010-11-05 09:55:00,37.59,37.69,37.59,37.67,27500.0,21.7369,21.7947,21.7369,21.7832,27500.0
2010-11-05 10:00:00,37.68,37.73,37.67,37.7,26500.0,21.7889,21.8178,21.7832,21.8005,26500.0
2010-11-05 10:05:00,37.69,37.86,37.69,37.84,45600.0,21.7947,21.893,21.7947,21.8815,45600.0
2010-11-05 10:10:00,37.85,37.85,37.73,37.76,13900.0,21.8872,21.8872,21.8178,21.8352,13900.0
2010-11-05 10:15:00,37.79,37.84,37.76,37.81,18700.0,21.8525,21.8815,21.8352,21.8641,18700.0
2010-11-05 10:20:00,37.82,37.88,37.78,37.83,11300.0,21.8699,21.9046,21.8468,21.8757,11300.0
2010-11-05 10:25:00,37.81,37.88,37.77,37.88,39300.0,21.8641,21.9046,21.841,21.9046,39300.0
2010-11-05 10:30:00,37.88,37.97,37.88,37.93,48500.0,21.9046,21.9566,21.9046,21.9335,48500.0
2010-11-05 10:35:00,37.93,38.0,37.93,37.98,18300.0,21.9335,21.974,21.9335,21.9624,18300.0
2010-11-05 10:40:00,37.97,37.99,37.96,37.98,19800.0,21.9566,21.9682,21.9508,21.9624,19800.0
2010-11-05 10:45:00,37.99,38.07,37.97,38.07,40900.0,21.9682,22.0145,21.9566,22.0145,40900.0
2010-11-05 10:50:00,38.08,38.11,38.06,38.1,19700.0,22.0202,22.0376,22.0087,22.0318,19700.0
2010-11-05 10:55:00,38.11,38.14,38.05,38.05,25500.0,22.0376,22.0549,22.0029,22.0029,25500.0
2010-11-05 11:00:00,38.07,38.11,38.02,38.03,10700.0,22.0145,22.0376,21.9855,21.9913,10700.0
2010-11-05 11:05:00,38.02,38.05,38.0,38.04,16400.0,21.9855,22.0029,21.974,21.9971,16400.0
2010-11-05 11:10:00,38.05,38.05,37.96,37.97,10400.0,22.0029,22.0029,21.9508,21.9566,10400.0
2010-11-05 11:15:00,37.98,38.0,37.96,37.97,8300.0,21.9624,21.974,21.9508,21.9566,8300.0
2010-11-05 11:20:00,37.97,38.01,37.96,38.01,8400.0,21.9566,21.9798,21.9508,21.9798,8400.0
2010-11-05 11:25:00,38.01,38.03,37.99,37.99,23100.0,21.9798,21.9913,21.9682,21.9682,23100.0
2010-11-05 11:30:00,37.99,38.03,37.92,37.92,28800.0,21.9682,21.9913,21.9277,21.9277,28800.0
2010-11-05 11:35:00,37.92,37.95,37.9,37.93,13700.0,21.9277,21.9451,21.9162,21.9335,13700.0
2010-11-05 11:40:00,37.93,37.93,37.8,37.83,30600.0,21.9335,21.9335,21.8583,21.8757,30600.0
2010-11-05 11:45:00,37.82,37.92,37.8,37.9,28300.0,21.8699,21.9277,21.8583,21.9162,28300.0
2010-11-05 11:50:00,37.91,37.94,37.89,37.89,21500.0,21.9219,21.9393,21.9104,21.9104,21500.0
2010-11-05 11:55:00,37.9,37.9,37.73,37.75,18800.0,21.9162,21.9162,21.8178,21.8294,18800.0
2010-11-05 12:00:00,37.75,37.79,37.73,37.76,22800.0,21.8294,21.8525,21.8178,21.8352,22800.0
2010-11-05 12:05:00,37.75,37.76,37.71,37.72,29900.0,21.8294,21.8352,21.8063,21.8121,29900.0
2010-11-05 12:10:00,37.72,37.73,37.62,37.65,53300.0,21.8121,21.8178,21.7542,21.7716,53300.0
2010-11-05 12:15:00,37.66,37.7,37.63,37.64,17000.0,21.7774,21.8005,21.76,21.7658,17000.0
2010-11-05 12:20:00,37.64,37.66,37.58,37.61,28500.0,21.7658,21.7774,21.7311,21.7485,28500.0
2010-11-05 12:25:00,37.61,37.64,37.56,37.56,15700.0,21.7485,21.7658,21.7195,21.7195,15700.0
2010-11-05 12:30:00,37.55,37.7,37.54,37.65,25900.0,21.7138,21.8005,21.708,21.7716,25900.0
2010-11-05 12:35:00,37.65,37.7,37.64,37.68,12900.0,21.7716,21.8005,21.7658,21.7889,12900.0
2010-11-05 12:40:00,37.68,37.73,37.62,37.62,11200.0,21.7889,21.8178,21.7542,21.7542,11200.0
2010-11-05 12:45:00,37.62,37.68,37.61,37.64,13200.0,21.7542,21.7889,21.7485,21.7658,13200.0
2010-11-05 12:50:00,37.65,37.68,37.59,37.63,18700.0,21.7716,21.7889,21.7369,21.76,18700.0
2010-11-05 12:55:00,37.63,37.66,37.62,37.65,7700.0,21.76,21.7774,21.7542,21.7716,7700.0
2010-11-05 13:00:00,37.65,37.7,37.64,37.67,13400.0,21.7716,21.8005,21.7658,21.7832,13400.0
2010-11-05 13:05:00,37.67,37.73,37.66,37.71,12800.0,21.7832,21.8178,21.7774,21.8063,12800.0
2010-11-05 13:10:00,37.71,37.75,37.7,37.73,9900.0,21.8063,21.8294,21.8005,21.8178,9900.0
2010-11-05 13:15:00,37.73,37.73,37.71,37.72,11500.0,21.8178,21.8178,21.8063,21.8121,11500.0
2010-11-05 13:20:00,37.72,37.72,37.67,37.69,18300.0,21.8121,21.8121,21.7832,21.7947,18300.0
2010-11-05 13:25:00,37.69,37.69,37.66,37.67,11900.0,21.7947,21.7947,21.7774,21.7832,11900.0
2010-11-05 13:30:00,37.67,37.67,37.6,37.6,18600.0,21.7832,21.7832,21.7427,21.7427,18600.0
2010-11-05 13:35:00,37.6,37.61,37.57,37.61,15100.0,21.7427,21.7485,21.7253,21.7485,15100.0
2010-11-05 13:40:00,37.6,37.61,37.55,37.55,10600.0,21.7427,21.7485,21.7138,21.7138,10600.0
2010-11-05 13:45:00,37.55,37.57,37.52,37.54,11200.0,21.7138,21.7253,21.6964,21.708,11200.0
2010-11-05 13:50:00,37.53,37.57,37.51,37.57,15100.0,21.7022,21.7253,21.6906,21.7253,15100.0
2010-11-05 13:55:00,37.56,37.56,37.52,37.54,14600.0,21.7195,21.7195,21.6964,21.708,14600.0
2010-11-05 14:00:00,37.54,37.56,37.49,37.49,15500.0,21.708,21.7195,21.6791,21.6791,15500.0
2010-11-05 14:05:00,37.49,37.55,37.49,37.55,19900.0,21.6791,21.7138,21.6791,21.7138,19900.0
2010-11-05 14:10:00,37.55,37.55,37.48,37.48,9600.0,21.7138,21.7138,21.6733,21.6733,9600.0
2010-11-05 14:15:00,37.48,37.48,37.43,37.46,23700.0,21.6733,21.6733,21.6444,21.6617,23700.0
2010-11-05 14:20:00,37.45,37.5,37.43,37.48,20500.0,21.6559,21.6848,21.6444,21.6733,20500.0
2010-11-05 14:25:00,37.48,37.48,37.41,37.45,19200.0,21.6733,21.6733,21.6328,21.6559,19200.0
2010-11-05 14:30:00,37.45,37.52,37.45,37.48,21100.0,21.6559,21.6964,21.6559,21.6733,21100.0
2010-11-05 14:35:00,37.48,37.57,37.48,37.53,21900.0,21.6733,21.7253,21.6733,21.7022,21900.0
2010-11-05 14:40:00,37.53,37.56,37.51,37.54,17100.0,21.7022,21.7195,21.6906,21.708,17100.0
2010-11-05 14:45:00,37.53,37.6,37.53,37.57,14800.0,21.7022,21.7427,21.7022,21.7253,14800.0
2010-11-05 14:50:00,37.56,37.6,37.54,37.56,26100.0,21.7195,21.7427,21.708,21.7195,26100.0
2010-11-05 14:55:00,37.55,37.56,37.53,37.54,19000.0,21.7138,21.7195,21.7022,21.708,19000.0
2010-11-05 15:00:00,37.54,37.58,37.49,37.51,32000.0,21.708,21.7311,21.6791,21.6906,32000.0
2010-11-05 15:05:00,37.5,37.51,37.46,37.47,41900.0,21.6848,21.6906,21.6617,21.6675,41900.0
2010-11-05 15:10:00,37.47,37.47,37.38,37.39,43200.0,21.6675,21.6675,21.6155,21.6212,43200.0
2010-11-05 15:15:00,37.38,37.43,37.37,37.43,35900.0,21.6155,21.6444,21.6097,21.6444,35900.0
2010-11-05 15:20:00,37.42,37.47,37.42,37.47,25400.0,21.6386,21.6675,21.6386,21.6675,25400.0
2010-11-05 15:25:00,37.47,37.53,37.46,37.51,25300.0,21.6675,21.7022,21.6617,21.6906,25300.0
2010-11-05 15:30:00,37.51,37.53,37.48,37.52,36800.0,21.6906,21.7022,21.6733,21.6964,36800.0
2010-11-05 15:35:00,37.52,37.52,37.41,37.42,39600.0,21.6964,21.6964,21.6328,21.6386,39600.0
2010-11-05 15:40:00,37.43,37.44,37.38,37.39,37700.0,21.6444,21.6502,21.6155,21.6212,37700.0
2010-11-05 15:45:00,37.39,37.53,37.39,37.51,54800.0,21.6212,21.7022,21.6212,21.6906,54800.0
2010-11-05 15:50:00,37.52,37.59,37.52,37.57,63500.0,21.6964,21.7369,21.6964,21.7253,63500.0
2010-11-05 15:55:00,37.57,37.58,37.53,37.57,85200.0,21.7253,21.7311,21.7022,21.7253,85200.0
2010-11-08 09:30:00,37.36,37.57,37.25,37.55,39100.0,21.6039,21.7253,21.5403,21.7138,39100.0
2010-11-08 09:35:00,37.55,37.64,37.5,37.58,33400.0,21.7138,21.7658,21.6848,21.7311,33400.0
2010-11-08 09:40:00,37.57,37.61,37.52,37.57,24300.0,21.7253,21.7485,21.6964,21.7253,24300.0
2010-11-08 09:45:00,37.57,37.71,37.56,37.68,42400.0,21.7253,21.8063,21.7195,21.7889,42400.0
2010-11-08 09:50:00,37.66,37.72,37.6,37.64,26000.0,21.7774,21.8121,21.7427,21.7658,26000.0
2010-11-08 09:55:00,37.65,37.79,37.63,37.79,34900.0,21.7716,21.8525,21.76,21.8525,34900.0
2010-11-08 10:00:00,37.79,37.94,37.7,37.92,45600.0,21.8525,21.9393,21.8005,21.9277,45600.0
2010-11-08 10:05:00,37.91,37.93,37.82,37.83,38700.0,21.9219,21.9335,21.8699,21.8757,38700.0
2010-11-08 10:10:00,37.85,37.92,37.81,37.91,24300.0,21.8872,21.9277,21.8641,21.9219,24300.0
2010-11-08 10:15:00,37.91,38.06,37.9,38.03,52900.0,21.9219,22.0087,21.9162,21.9913,52900.0
2010-11-08 10:20:00,38.04,38.07,37.98,38.02,37700.0,21.9971,22.0145,21.9624,21.9855,37700.0
2010-11-08 10:25:00,38.01,38.08,37.97,38.02,30800.0,21.9798,22.0202,21.9566,21.9855,30800.0
2010-11-08 10:30:00,38.02,38.14,38.02,38.13,37800.0,21.9855,22.0549,21.9855,22.0492,37800.0
2010-11-08 10:35:00,38.12,38.19,38.12,38.15,32100.0,22.0434,22.0838,22.0434,22.0607,32100.0
2010-11-08 10:40:00,38.15,38.15,38.07,38.08,32200.0,22.0607,22.0607,22.0145,22.0202,32200.0
2010-11-08 10:45:00,38.09,38.17,38.09,38.16,12600.0,22.026,22.0723,22.026,22.0665,12600.0
2010-11-08 10:50:00,38.19,38.19,38.12,38.12,20000.0,22.0838,22.0838,22.0434,22.0434,20000.0
2010-11-08 10:55:00,38.12,38.13,38.0,38.0,26500.0,22.0434,22.0492,21.974,21.974,26500.0
2010-11-08 11:00:00,37.99,38.01,37.9,37.97,50200.0,21.9682,21.9798,21.9162,21.9566,50200.0
2010-11-08 11:05:00,37.96,38.03,37.96,37.97,14100.0,21.9508,21.9913,21.9508,21.9566,14100.0
2010-11-08 11:10:00,37.97,38.01,37.93,37.95,18600.0,21.9566,21.9798,21.9335,21.9451,18600.0
2010-11-08 11:15:00,37.96,37.99,37.91,37.91,22200.0,21.9508,21.9682,21.9219,21.9219,22200.0
2010-11-08 11:20:00,37.91,37.92,37.87,37.91,32000.0,21.9219,21.9277,21.8988,21.9219,32000.0
2010-11-08 11:25:00,37.92,37.96,37.92,37.95,11600.0,21.9277,21.9508,21.9277,21.9451,11600.0
2010-11-08 11:30:00,37.95,37.99,37.92,37.96,15300.0,21.9451,21.9682,21.9277,21.9508,15300.0
2010-11-08 11:35:00,37.96,37.97,37.89,37.91,11200.0,21.9508,21.9566,21.9104,21.9219,11200.0
2010-11-08 11:40:00,37.91,37.96,37.9,37.95,13700.0,21.9219,21.9508,21.9162,21.9451,13700.0
2010-11-08 11:45:00,37.94,37.94,37.86,37.87,22100.0,21.9393,21.9393,21.893,21.8988,22100.0
2010-11-08 11:50:00,37.86,37.87,37.83,37.87,13400.0,21.893,21.8988,21.8757,21.8988,13400.0
2010-11-08 11:55:00,37.87,37.91,37.84,37.89,12700.0,21.8988,21.9219,21.8815,21.9104,12700.0
2010-11-08 12:00:00,37.9,37.91,37.86,37.89,7700.0,21.9162,21.9219,21.893,21.9104,7700.0
2010-11-08 12:05:00,37.9,37.93,37.89,37.91,13300.0,21.9162,21.9335,21.9104,21.9219,13300.0
2010-11-08 12:10:00,37.92,37.93,37.9,37.93,6800.0,21.9277,21.9335,21.9162,21.9335,6800.0
2010-11-08 12:15:00,37.94,37.96,37.92,37.94,8300.0,21.9393,21.9508,21.9277,21.9393,8300.0
2010-11-08 12:20:00,37.95,38.0,37.93,37.94,9500.0,21.9451,21.974,21.9335,21.9393,9500.0
2010-11-08 12:25:00,37.95,37.96,37.9,37.9,13400.0,21.9451,21.9508,21.9162,21.9162,13400.0
2010-11-08 12:30:00,37.9,37.94,37.87,37.88,12700.0,21.9162,21.9393,21.8988,21.9046,12700.0
2010-11-08 12:35:00,37.88,37.91,37.87,37.91,11100.0,21.9046,21.9219,21.8988,21.9219,11100.0
2010-11-08 12:40:00,37.92,37.92,37.87,37.88,4300.0,21.9277,21.9277,21.8988,21.9046,4300.0
2010-11-08 12:45:00,37.88,37.91,37.87,37.9,8600.0,21.9046,21.9219,21.8988,21.9162,8600.0
2010-11-08 12:50:00,37.9,37.93,37.89,37.93,9000.0,21.9162,21.9335,21.9104,21.9335,9000.0
2010-11-08 12:55:00,37.93,38.0,37.93,37.97,11100.0,21.9335,21.974,21.9335,21.9566,11100.0
2010-11-08 13:00:00,37.97,37.99,37.94,37.94,9500.0,21.9566,21.9682,21.9393,21.9393,9500.0
2010-11-08 13:05:00,37.95,37.96,37.92,37.93,8800.0,21.9451,21.9508,21.9277,21.9335,8800.0
2010-11-08 13:10:00,37.93,37.95,37.9,37.95,7700.0,21.9335,21.9451,21.9162,21.9451,7700.0
2010-11-08 13:15:00,37.95,37.96,37.92,37.92,9600.0,21.9451,21.9508,21.9277,21.9277,9600.0
2010-11-08 13:20:00,37.92,37.97,37.92,37.96,9700.0,21.9277,21.9566,21.9277,21.9508,9700.0
2010-11-08 13:25:00,37.97,37.99,37.86,37.86,14500.0,21.9566,21.9682,21.893,21.893,14500.0
2010-11-08 13:30:00,37.87,37.89,37.82,37.82,15100.0,21.8988,21.9104,21.8699,21.8699,15100.0
2010-11-08 13:35:00,37.83,37.86,37.83,37.84,7300.0,21.8757,21.893,21.8757,21.8815,7300.0
2010-11-08 13:40:00,37.82,37.83,37.77,37.8,22800.0,21.8699,21.8757,21.841,21.8583,22800.0
2010-11-08 13:45:00,37.8,37.84,37.8,37.82,9200.0,21.8583,21.8815,21.8583,21.8699,9200.0
2010-11-08 13:50:00,37.83,37.83,37.8,37.81,6300.0,21.8757,21.8757,21.8583,21.8641,6300.0
2010-11-08 13:55:00,37.8,37.85,37.8,37.83,9200.0,21.8583,21.8872,21.8583,21.8757,9200.0
2010-11-08 14:00:00,37.83,37.89,37.82,37.88,12300.0,21.8757,21.9104,21.8699,21.9046,12300.0
2010-11-08 14:05:00,37.88,37.94,37.88,37.92,10400.0,21.9046,21.9393,21.9046,21.9277,10400.0
2010-11-08 14:10:00,37.93,37.97,37.9,37.92,32900.0,21.9335,21.9566,21.9162,21.9277,32900.0
2010-11-08 14:15:00,37.92,37.99,37.92,37.98,13400.0,21.9277,21.9682,21.9277,21.9624,13400.0
2010-11-08 14:20:00,37.98,37.99,37.92,37.97,11600.0,21.9624,21.9682,21.9277,21.9566,11600.0
2010-11-08 14:25:00,37.96,38.0,37.94,37.94,7800.0,21.9508,21.974,21.9393,21.9393,7800.0
2010-11-08 14:30:00,37.94,37.94,37.85,37.86,14600.0,21.9393,21.9393,21.8872,21.893,14600.0
2010-11-08 14:35:00,37.87,37.9,37.84,37.87,14100.0,21.8988,21.9162,21.8815,21.8988,14100.0
2010-11-08 14:40:00,37.88,37.88,37.86,37.88,9000.0,21.9046,21.9046,21.893,21.9046,9000.0
2010-11-08 14:45:00,37.88,37.93,37.87,37.9,20900.0,21.9046,21.9335,21.8988,21.9162,20900.0
2010-11-08 14:50:00,37.89,37.91,37.87,37.9,7600.0,21.9104,21.9219,21.8988,21.9162,7600.0
2010-11-08 14:55:00,37.9,37.9,37.85,37.87,13900.0,21.9162,21.9162,21.8872,21.8988,13900.0
2010-11-08 15:00:00,37.86,37.91,37.86,37.89,10300.0,21.893,21.9219,21.893,21.9104,10300.0
2010-11-08 15:05:00,37.89,37.96,37.89,37.89,41900.0,21.9104,21.9508,21.9104,21.9104,41900.0
2010-11-08 15:10:00,37.88,37.88,37.84,37.86,18800.0,21.9046,21.9046,21.8815,21.893,18800.0
2010-11-08 15:15:00,37.86,37.91,37.84,37.91,21500.0,21.893,21.9219,21.8815,21.9219,21500.0
2010-11-08 15:20:00,37.91,37.95,37.9,37.92,16700.0,21.9219,21.9451,21.9162,21.9277,16700.0
2010-11-08 15:25:00,37.91,37.95,37.91,37.95,22600.0,21.9219,21.9451,21.9219,21.9451,22600.0
2010-11-08 15:30:00,37.95,37.98,37.93,37.95,46900.0,21.9451,21.9624,21.9335,21.9451,46900.0
2010-11-08 15:35:00,37.96,37.97,37.9,37.93,18100.0,21.9508,21.9566,21.9162,21.9335,18100.0
2010-11-08 15:40:00,37.93,37.98,37.9,37.97,27800.0,21.9335,21.9624,21.9162,21.9566,27800.0
2010-11-08 15:45:00,37.98,38.0,37.9,37.93,45700.0,21.9624,21.974,21.9162,21.9335,45700.0
2010-11-08 15:50:00,37.93,37.93,37.86,37.9,57300.0,21.9335,21.9335,21.893,21.9162,57300.0
2010-11-08 15:55:00,37.9,37.95,37.89,37.94,87800.0,21.9162,21.9451,21.9104,21.9393,87800.0
2010-11-09 09:30:00,37.96,38.08,37.93,37.93,38100.0,21.9508,22.0202,21.9335,21.9335,38100.0
2010-11-09 09:35:00,37.93,38.06,37.88,37.91,33600.0,21.9335,22.0087,21.9046,21.9219,33600.0
2010-11-09 09:40:00,37.9,38.03,37.85,38.0,25800.0,21.9162,21.9913,21.8872,21.974,25800.0
2010-11-09 09:45:00,37.98,38.02,37.93,38.02,28000.0,21.9624,21.9855,21.9335,21.9855,28000.0
2010-11-09 09:50:00,38.0,38.05,37.96,38.04,27600.0,21.974,22.0029,21.9508,21.9971,27600.0
2010-11-09 09:55:00,38.03,38.04,37.95,37.99,17400.0,21.9913,21.9971,21.9451,21.9682,17400.0
2010-11-09 10:00:00,38.0,38.13,37.95,38.06,24700.0,21.974,22.0492,21.9451,22.0087,24700.0
2010-11-09 10:05:00,38.06,38.08,37.97,37.99,36800.0,22.0087,22.0202,21.9566,21.9682,36800.0
2010-11-09 10:10:00,38.0,38.04,37.95,38.0,32700.0,21.974,21.9971,21.9451,21.974,32700.0
2010-11-09 10:15:00,37.98,38.09,37.97,37.99,24000.0,21.9624,22.026,21.9566,21.9682,24000.0
2010-11-09 10:20:00,38.0,38.1,37.98,38.07,31100.0,21.974,22.0318,21.9624,22.0145,31100.0
2010-11-09 10:25:00,38.06,38.07,38.0,38.0,14400.0,22.0087,22.0145,21.974,21.974,14400.0
2010-11-09 10:30:00,37.99,38.03,37.93,37.97,25100.0,21.9682,21.9913,21.9335,21.9566,25100.0
2010-11-09 10:35:00,37.96,37.98,37.91,37.97,17000.0,21.9508,21.9624,21.9219,21.9566,17000.0
2010-11-09 10:40:00,37.97,37.97,37.9,37.94,18200.0,21.9566,21.9566,21.9162,21.9393,18200.0
2010-11-09 10:45:00,37.95,37.95,37.83,37.86,28500.0,21.9451,21.9451,21.8757,21.893,28500.0
2010-11-09 10:50:00,37.87,37.91,37.82,37.85,36800.0,21.8988,21.9219,21.8699,21.8872,36800.0
2010-11-09 10:55:00,37.85,37.91,37.84,37.89,21000.0,21.8872,21.9219,21.8815,21.9104,21000.0
2010-11-09 11:00:00,37.89,37.9,37.83,37.83,23000.0,21.9104,21.9162,21.8757,21.8757,23000.0
2010-11-09 11:05:00,37.82,37.85,37.73,37.73,28000.0,21.8699,21.8872,21.8178,21.8178,28000.0
2010-11-09 11:10:00,37.73,37.75,37.64,37.73,41500.0,21.8178,21.8294,21.7658,21.8178,41500.0
2010-11-09 11:15:00,37.74,37.79,37.73,37.74,9400.0,21.8236,21.8525,21.8178,21.8236,9400.0
2010-11-09 11:20:00,37.74,37.74,37.69,37.72,18300.0,21.8236,21.8236,21.7947,21.8121,18300.0
2010-11-09 11:25:00,37.71,37.78,37.71,37.75,18800.0,21.8063,21.8468,21.8063,21.8294,18800.0
2010-11-09 11:30:00,37.75,37.79,37.73,37.78,24800.0,21.8294,21.8525,21.8178,21.8468,24800.0
2010-11-09 11:35:00,37.77,37.85,37.73,37.84,21600.0,21.841,21.8872,21.8178,21.8815,21600.0
2010-11-09 11:40:00,37.86,37.89,37.84,37.86,10300.0,21.893,21.9104,21.8815,21.893,10300.0
2010-11-09 11:45:00,37.86,37.92,37.86,37.89,16900.0,21.893,21.9277,21.893,21.9104,16900.0
2010-11-09 11:50:00,37.88,37.93,37.88,37.91,10000.0,21.9046,21.9335,21.9046,21.9219,10000.0
2010-11-09 11:55:00,37.92,37.92,37.76,37.76,28900.0,21.9277,21.9277,21.8352,21.8352,28900.0
2010-11-09 12:00:00,37.76,37.83,37.75,37.8,44700.0,21.8352,21.8757,21.8294,21.8583,44700.0
2010-11-09 12:05:00,37.8,37.86,37.8,37.85,10800.0,21.8583,21.893,21.8583,21.8872,10800.0
2010-11-09 12:10:00,37.84,37.85,37.79,37.79,9100.0,21.8815,21.8872,21.8525,21.8525,9100.0
2010-11-09 12:15:00,37.8,37.84,37.79,37.8,13600.0,21.8583,21.8815,21.8525,21.8583,13600.0
2010-11-09 12:20:00,37.8,37.8,37.73,37.73,26600.0,21.8583,21.8583,21.8178,21.8178,26600.0
2010-11-09 12:25:00,37.74,37.81,37.73,37.8,15000.0,21.8236,21.8641,21.8178,21.8583,15000.0
2010-11-09 12:30:00,37.81,37.84,37.73,37.73,11400.0,21.8641,21.8815,21.8178,21.8178,11400.0
2010-11-09 12:35:00,37.73,37.74,37.71,37.72,17400.0,21.8178,21.8236,21.8063,21.8121,17400.0
2010-11-09 12:40:00,37.72,37.75,37.68,37.71,17100.0,21.8121,21.8294,21.7889,21.8063,17100.0
2010-11-09 12:45:00,37.72,37.77,37.71,37.72,16200.0,21.8121,21.841,21.8063,21.8121,16200.0
2010-11-09 12:50:00,37.72,37.76,37.7,37.76,12300.0,21.8121,21.8352,21.8005,21.8352,12300.0
2010-11-09 12:55:00,37.76,37.77,37.69,37.71,31200.0,21.8352,21.841,21.7947,21.8063,31200.0
2010-11-09 13:00:00,37.72,37.8,37.72,37.76,10400.0,21.8121,21.8583,21.8121,21.8352,10400.0
2010-11-09 13:05:00,37.77,37.83,37.77,37.83,10200.0,21.841,21.8757,21.841,21.8757,10200.0
2010-11-09 13:10:00,37.83,37.83,37.79,37.81,23900.0,21.8757,21.8757,21.8525,21.8641,23900.0
2010-11-09 13:15:00,37.79,37.81,37.73,37.74,16700.0,21.8525,21.8641,21.8178,21.8236,16700.0
2010-11-09 13:20:00,37.73,37.76,37.69,37.73,14400.0,21.8178,21.8352,21.7947,21.8178,14400.0
2010-11-09 13:25:00,37.73,37.74,37.58,37.59,27900.0,21.8178,21.8236,21.7311,21.7369,27900.0
2010-11-09 13:30:00,37.59,37.63,37.53,37.62,21200.0,21.7369,21.76,21.7022,21.7542,21200.0
2010-11-09 13:35:00,37.61,37.65,37.51,37.53,18100.0,21.7485,21.7716,21.6906,21.7022,18100.0
2010-11-09 13:40:00,37.52,37.57,37.45,37.51,24600.0,21.6964,21.7253,21.6559,21.6906,24600.0
2010-11-09 13:45:00,37.52,37.52,37.44,37.5,17300.0,21.6964,21.6964,21.6502,21.6848,17300.0
2010-11-09 13:50:00,37.51,37.62,37.51,37.58,29000.0,21.6906,21.7542,21.6906,21.7311,29000.0
2010-11-09 13:55:00,37.56,37.6,37.53,37.58,11100.0,21.7195,21.7427,21.7022,21.7311,11100.0
2010-11-09 14:00:00,37.6,37.65,37.58,37.62,13900.0,21.7427,21.7716,21.7311,21.7542,13900.0
2010-11-09 14:05:00,37.62,37.66,37.61,37.64,10400.0,21.7542,21.7774,21.7485,21.7658,10400.0
2010-11-09 14:10:00,37.63,37.66,37.61,37.66,9300.0,21.76,21.7774,21.7485,21.7774,9300.0
2010-11-09 14:15:00,37.65,37.71,37.63,37.63,20300.0,21.7716,21.8063,21.76,21.76,20300.0
2010-11-09 14:20:00,37.65,37.66,37.59,37.64,27500.0,21.7716,21.7774,21.7369,21.7658,27500.0
2010-11-09 14:25:00,37.65,37.68,37.62,37.64,14000.0,21.7716,21.7889,21.7542,21.7658,14000.0
2010-11-09 14:30:00,37.63,37.71,37.63,37.69,14900.0,21.76,21.8063,21.76,21.7947,14900.0
2010-11-09 14:35:00,37.69,37.71,37.68,37.69,11300.0,21.7947,21.8063,21.7889,21.7947,11300.0
2010-11-09 14:40:00,37.7,37.72,37.66,37.72,15700.0,21.8005,21.8121,21.7774,21.8121,15700.0
2010-11-09 14:45:00,37.71,37.73,37.68,37.68,9300.0,21.8063,21.8178,21.7889,21.7889,9300.0
2010-11-09 14:50:00,37.68,37.7,37.62,37.62,12500.0,21.7889,21.8005,21.7542,21.7542,12500.0
2010-11-09 14:55:00,37.63,37.7,37.63,37.68,12200.0,21.76,21.8005,21.76,21.7889,12200.0
2010-11-09 15:00:00,37.67,37.67,37.58,37.6,27900.0,21.7832,21.7832,21.7311,21.7427,27900.0
2010-11-09 15:05:00,37.61,37.62,37.57,37.59,23300.0,21.7485,21.7542,21.7253,21.7369,23300.0
2010-11-09 15:10:00,37.6,37.62,37.56,37.58,46200.0,21.7427,21.7542,21.7195,21.7311,46200.0
2010-11-09 15:15:00,37.57,37.6,37.55,37.58,22200.0,21.7253,21.7427,21.7138,21.7311,22200.0
2010-11-09 15:20:00,37.58,37.58,37.49,37.51,27200.0,21.7311,21.7311,21.6791,21.6906,27200.0
2010-11-09 15:25:00,37.51,37.55,37.47,37.49,43500.0,21.6906,21.7138,21.6675,21.6791,43500.0
2010-11-09 15:30:00,37.49,37.54,37.46,37.53,34600.0,21.6791,21.708,21.6617,21.7022,34600.0
2010-11-09 15:35:00,37.53,37.53,37.41,37.45,55200.0,21.7022,21.7022,21.6328,21.6559,55200.0
2010-11-09 15:40:00,37.45,37.47,37.32,37.36,101000.0,21.6559,21.6675,21.5808,21.6039,101000.0
2010-11-09 15:45:00,37.36,37.38,37.23,37.28,113000.0,21.6039,21.6155,21.5287,21.5576,113000.0
2010-11-09 15:50:00,37.29,37.35,37.28,37.29,92000.0,21.5634,21.5981,21.5576,21.5634,92000.0
2010-11-09 15:55:00,37.29,37.45,37.28,37.45,127500.0,21.5634,21.6559,21.5576,21.6559,127500.0
2010-11-10 09:30:00,37.29,37.35,36.86,36.96,45300.0,21.7076,21.7426,21.4573,21.5155,45300.0
2010-11-10 09:35:00,36.93,37.05,36.83,36.93,42900.0,21.4981,21.5679,21.4398,21.4981,42900.0
2010-11-10 09:40:00,36.92,36.95,36.77,36.82,73900.0,21.4922,21.5097,21.4049,21.434,73900.0
2010-11-10 09:45:00,36.81,36.9,36.77,36.78,23300.0,21.4282,21.4806,21.4049,21.4107,23300.0
2010-11-10 09:50:00,36.78,36.83,36.65,36.77,80600.0,21.4107,21.4398,21.3351,21.4049,80600.0
2010-11-10 09:55:00,36.78,36.8,36.7,36.8,33600.0,21.4107,21.4224,21.3642,21.4224,33600.0
2010-11-10 10:00:00,36.82,36.85,36.79,36.83,29000.0,21.434,21.4515,21.4166,21.4398,29000.0
2010-11-10 10:05:00,36.83,36.83,36.75,36.76,59200.0,21.4398,21.4398,21.3933,21.3991,59200.0
2010-11-10 10:10:00,36.76,36.9,36.73,36.88,73600.0,21.3991,21.4806,21.3816,21.469,73600.0
2010-11-10 10:15:00,36.9,36.94,36.84,36.9,30400.0,21.4806,21.5039,21.4457,21.4806,30400.0
2010-11-10 10:20:00,36.89,36.94,36.83,36.92,23600.0,21.4748,21.5039,21.4398,21.4922,23600.0
2010-11-10 10:25:00,36.92,36.94,36.82,36.82,34700.0,21.4922,21.5039,21.434,21.434,34700.0
2010-11-10 10:30:00,36.83,36.94,36.83,36.93,33700.0,21.4398,21.5039,21.4398,21.4981,33700.0
2010-11-10 10:35:00,36.92,37.03,36.91,37.01,40500.0,21.4922,21.5563,21.4864,21.5446,40500.0
2010-11-10 10:40:00,36.99,37.01,36.95,36.96,54900.0,21.533,21.5446,21.5097,21.5155,54900.0
2010-11-10 10:45:00,36.96,36.97,36.85,36.87,48800.0,21.5155,21.5213,21.4515,21.4631,48800.0
2010-11-10 10:50:00,36.88,36.91,36.78,36.86,43200.0,21.469,21.4864,21.4107,21.4573,43200.0
2010-11-10 10:55:00,36.88,36.94,36.85,36.93,28900.0,21.469,21.5039,21.4515,21.4981,28900.0
2010-11-10 11:00:00,36.92,37.04,36.92,37.01,28700.0,21.4922,21.5621,21.4922,21.5446,28700.0
2010-11-10 11:05:00,37.0,37.01,36.95,36.97,24400.0,21.5388,21.5446,21.5097,21.5213,24400.0
2010-11-10 11:10:00,36.97,37.05,36.95,37.01,16100.0,21.5213,21.5679,21.5097,21.5446,16100.0
2010-11-10 11:15:00,36.99,37.03,36.96,37.02,22800.0,21.533,21.5563,21.5155,21.5505,22800.0
2010-11-10 11:20:00,37.03,37.06,36.96,37.03,42900.0,21.5563,21.5737,21.5155,21.5563,42900.0
2010-11-10 11:25:00,37.03,37.14,37.01,37.12,17100.0,21.5563,21.6203,21.5446,21.6087,17100.0
2010-11-10 11:30:00,37.14,37.17,37.12,37.15,25900.0,21.6203,21.6378,21.6087,21.6261,25900.0
2010-11-10 11:35:00,37.14,37.22,37.11,37.2,30000.0,21.6203,21.6669,21.6028,21.6552,30000.0
2010-11-10 11:40:00,37.2,37.21,37.12,37.12,20500.0,21.6552,21.6611,21.6087,21.6087,20500.0
2010-11-10 11:45:00,37.12,37.19,37.11,37.17,9900.0,21.6087,21.6494,21.6028,21.6378,9900.0
2010-11-10 11:50:00,37.18,37.25,37.17,37.19,29500.0,21.6436,21.6843,21.6378,21.6494,29500.0
2010-11-10 11:55:00,37.21,37.31,37.21,37.28,25700.0,21.6611,21.7193,21.6611,21.7018,25700.0
2010-11-10 12:00:00,37.28,37.34,37.27,37.29,20900.0,21.7018,21.7367,21.696,21.7076,20900.0
2010-11-10 12:05:00,37.31,37.31,37.25,37.28,19900.0,21.7193,21.7193,21.6843,21.7018,19900.0
2010-11-10 12:10:00,37.28,37.29,37.24,37.28,18300.0,21.7018,21.7076,21.6785,21.7018,18300.0
2010-11-10 12:15:00,37.3,37.3,37.22,37.22,17800.0,21.7135,21.7135,21.6669,21.6669,17800.0
2010-11-10 12:20:00,37.2,37.27,37.18,37.25,30400.0,21.6552,21.696,21.6436,21.6843,30400.0
2010-11-10 12:25:00,37.26,37.28,37.19,37.19,22900.0,21.6902,21.7018,21.6494,21.6494,22900.0
2010-11-10 12:30:00,37.19,37.22,37.19,37.22,12800.0,21.6494,21.6669,21.6494,21.6669,12800.0
2010-11-10 12:35:00,37.22,37.23,37.17,37.2,25300.0,21.6669,21.6727,21.6378,21.6552,25300.0
2010-11-10 12:40:00,37.19,37.2,37.13,37.15,19800.0,21.6494,21.6552,21.6145,21.6261,19800.0
2010-11-10 12:45:00,37.15,37.19,37.13,37.19,14900.0,21.6261,21.6494,21.6145,21.6494,14900.0
2010-11-10 12:50:00,37.18,37.27,37.17,37.27,28300.0,21.6436,21.696,21.6378,21.696,28300.0
2010-11-10 12:55:00,37.26,37.29,37.24,37.25,19200.0,21.6902,21.7076,21.6785,21.6843,19200.0
2010-11-10 13:00:00,37.22,37.22,37.08,37.1,51700.0,21.6669,21.6669,21.5854,21.597,51700.0
2010-11-10 13:05:00,37.09,37.22,37.09,37.19,35600.0,21.5912,21.6669,21.5912,21.6494,35600.0
2010-11-10 13:10:00,37.19,37.23,37.17,37.22,25200.0,21.6494,21.6727,21.6378,21.6669,25200.0
2010-11-10 13:15:00,37.2,37.39,37.18,37.37,38800.0,21.6552,21.7658,21.6436,21.7542,38800.0
2010-11-10 13:20:00,37.37,37.46,37.36,37.44,41600.0,21.7542,21.8066,21.7484,21.7949,41600.0
2010-11-10 13:25:00,37.45,37.49,37.41,37.44,28700.0,21.8008,21.8241,21.7775,21.7949,28700.0
2010-11-10 13:30:00,37.44,37.47,37.35,37.35,18200.0,21.7949,21.8124,21.7426,21.7426,18200.0
2010-11-10 13:35:00,37.35,37.41,37.35,37.35,11200.0,21.7426,21.7775,21.7426,21.7426,11200.0
2010-11-10 13:40:00,37.35,37.4,37.33,37.4,24800.0,21.7426,21.7717,21.7309,21.7717,24800.0
2010-11-10 13:45:00,37.4,37.44,37.38,37.41,20600.0,21.7717,21.7949,21.76,21.7775,20600.0
2010-11-10 13:50:00,37.4,37.4,37.33,37.33,12000.0,21.7717,21.7717,21.7309,21.7309,12000.0
2010-11-10 13:55:00,37.34,37.44,37.33,37.37,12000.0,21.7367,21.7949,21.7309,21.7542,12000.0
2010-11-10 14:00:00,37.37,37.47,37.37,37.46,20300.0,21.7542,21.8124,21.7542,21.8066,20300.0
2010-11-10 14:05:00,37.47,37.54,37.45,37.49,26100.0,21.8124,21.8532,21.8008,21.8241,26100.0
2010-11-10 14:10:00,37.48,37.52,37.47,37.51,10000.0,21.8182,21.8415,21.8124,21.8357,10000.0
2010-11-10 14:15:00,37.5,37.51,37.46,37.47,19200.0,21.8299,21.8357,21.8066,21.8124,19200.0
2010-11-10 14:20:00,37.47,37.5,37.4,37.47,23800.0,21.8124,21.8299,21.7717,21.8124,23800.0
2010-11-10 14:25:00,37.47,37.52,37.44,37.5,15700.0,21.8124,21.8415,21.7949,21.8299,15700.0
2010-11-10 14:30:00,37.5,37.5,37.41,37.42,17500.0,21.8299,21.8299,21.7775,21.7833,17500.0
2010-11-10 14:35:00,37.42,37.46,37.4,37.44,13500.0,21.7833,21.8066,21.7717,21.7949,13500.0
2010-11-10 14:40:00,37.43,37.46,37.4,37.42,21200.0,21.7891,21.8066,21.7717,21.7833,21200.0
2010-11-10 14:45:00,37.42,37.45,37.38,37.39,20800.0,21.7833,21.8008,21.76,21.7658,20800.0
2010-11-10 14:50:00,37.38,37.43,37.38,37.43,20400.0,21.76,21.7891,21.76,21.7891,20400.0
2010-11-10 14:55:00,37.42,37.43,37.41,37.41,7700.0,21.7833,21.7891,21.7775,21.7775,7700.0
2010-11-10 15:00:00,37.43,37.45,37.38,37.4,26200.0,21.7891,21.8008,21.76,21.7717,26200.0
2010-11-10 15:05:00,37.42,37.42,37.35,37.37,23300.0,21.7833,21.7833,21.7426,21.7542,23300.0
2010-11-10 15:10:00,37.36,37.42,37.35,37.4,30900.0,21.7484,21.7833,21.7426,21.7717,30900.0
2010-11-10 15:15:00,37.39,37.4,37.34,37.38,28500.0,21.7658,21.7717,21.7367,21.76,28500.0
2010-11-10 15:20:00,37.38,37.4,37.35,37.38,23800.0,21.76,21.7717,21.7426,21.76,23800.0
2010-11-10 15:25:00,37.38,37.41,37.36,37.37,35000.0,21.76,21.7775,21.7484,21.7542,35000.0
2010-11-10 15:30:00,37.37,37.43,37.36,37.41,19900.0,21.7542,21.7891,21.7484,21.7775,19900.0
2010-11-10 15:35:00,37.41,37.42,37.35,37.37,40900.0,21.7775,21.7833,21.7426,21.7542,40900.0
2010-11-10 15:40:00,37.37,37.39,37.32,37.35,26600.0,21.7542,21.7658,21.7251,21.7426,26600.0
2010-11-10 15:45:00,37.35,37.38,37.35,37.36,25600.0,21.7426,21.76,21.7426,21.7484,25600.0
2010-11-10 15:50:00,37.37,37.39,37.36,37.37,44400.0,21.7542,21.7658,21.7484,21.7542,44400.0
2010-11-10 15:55:00,37.37,37.4,37.36,37.38,102000.0,21.7542,21.7717,21.7484,21.76,102000.0
2010-11-11 09:30:00,36.26,36.41,36.05,36.2,105400.0,21.108,21.1954,20.9858,21.0731,105400.0
2010-11-11 09:35:00,36.22,36.49,36.2,36.39,52900.0,21.0848,21.2419,21.0731,21.1837,52900.0
2010-11-11 09:40:00,36.37,36.45,36.25,36.39,59000.0,21.1721,21.2186,21.1022,21.1837,59000.0
2010-11-11 09:45:00,36.36,36.44,36.27,36.44,20600.0,21.1662,21.2128,21.1139,21.2128,20600.0
2010-11-11 09:50:00,36.42,36.56,36.33,36.5,30700.0,21.2012,21.2827,21.1488,21.2477,30700.0
2010-11-11 09:55:00,36.49,36.53,36.44,36.46,20700.0,21.2419,21.2652,21.2128,21.2245,20700.0
2010-11-11 10:00:00,36.48,36.63,36.42,36.55,37100.0,21.2361,21.3234,21.2012,21.2769,37100.0
2010-11-11 10:05:00,36.55,36.7,36.55,36.7,19100.0,21.2769,21.3642,21.2769,21.3642,19100.0
2010-11-11 10:10:00,36.7,36.73,36.53,36.57,22600.0,21.3642,21.3816,21.2652,21.2885,22600.0
2010-11-11 10:15:00,36.57,36.65,36.55,36.63,15600.0,21.2885,21.3351,21.2769,21.3234,15600.0
2010-11-11 10:20:00,36.62,36.64,36.53,36.54,16500.0,21.3176,21.3292,21.2652,21.271,16500.0
2010-11-11 10:25:00,36.56,36.67,36.55,36.58,15000.0,21.2827,21.3467,21.2769,21.2943,15000.0
2010-11-11 10:30:00,36.6,36.65,36.57,36.62,25200.0,21.306,21.3351,21.2885,21.3176,25200.0
2010-11-11 10:35:00,36.59,36.63,36.53,36.55,9900.0,21.3001,21.3234,21.2652,21.2769,9900.0
2010-11-11 10:40:00,36.53,36.62,36.5,36.59,10400.0,21.2652,21.3176,21.2477,21.3001,10400.0
2010-11-11 10:45:00,36.58,36.67,36.55,36.55,8400.0,21.2943,21.3467,21.2769,21.2769,8400.0
2010-11-11 10:50:00,36.57,36.62,36.52,36.61,6500.0,21.2885,21.3176,21.2594,21.3118,6500.0
2010-11-11 10:55:00,36.61,36.7,36.6,36.69,9600.0,21.3118,21.3642,21.306,21.3584,9600.0
2010-11-11 11:00:00,36.69,36.69,36.59,36.66,16400.0,21.3584,21.3584,21.3001,21.3409,16400.0
2010-11-11 11:05:00,36.66,36.66,36.52,36.52,14900.0,21.3409,21.3409,21.2594,21.2594,14900.0
2010-11-11 11:10:00,36.54,36.58,36.51,36.56,9400.0,21.271,21.2943,21.2536,21.2827,9400.0
2010-11-11 11:15:00,36.58,36.59,36.5,36.57,12900.0,21.2943,21.3001,21.2477,21.2885,12900.0
2010-11-11 11:20:00,36.58,36.58,36.51,36.51,6100.0,21.2943,21.2943,21.2536,21.2536,6100.0
2010-11-11 11:25:00,36.5,36.53,36.47,36.49,41500.0,21.2477,21.2652,21.2303,21.2419,41500.0
2010-11-11 11:30:00,36.49,36.57,36.49,36.55,9600.0,21.2419,21.2885,21.2419,21.2769,9600.0
2010-11-11 11:35:00,36.54,36.58,36.51,36.54,7600.0,21.271,21.2943,21.2536,21.271,7600.0
2010-11-11 11:40:00,36.53,36.53,36.47,36.52,26600.0,21.2652,21.2652,21.2303,21.2594,26600.0
2010-11-11 11:45:00,36.5,36.62,36.48,36.61,10200.0,21.2477,21.3176,21.2361,21.3118,10200.0
2010-11-11 11:50:00,36.59,36.63,36.59,36.62,5500.0,21.3001,21.3234,21.3001,21.3176,5500.0
2010-11-11 11:55:00,36.62,36.64,36.6,36.64,7300.0,21.3176,21.3292,21.306,21.3292,7300.0
2010-11-11 12:00:00,36.63,36.65,36.6,36.6,5800.0,21.3234,21.3351,21.306,21.306,5800.0
2010-11-11 12:05:00,36.62,36.75,36.62,36.71,19800.0,21.3176,21.3933,21.3176,21.37,19800.0
2010-11-11 12:10:00,36.71,36.83,36.71,36.82,10900.0,21.37,21.4398,21.37,21.434,10900.0
2010-11-11 12:15:00,36.81,36.87,36.78,36.81,17300.0,21.4282,21.4631,21.4107,21.4282,17300.0
2010-11-11 12:20:00,36.82,36.84,36.81,36.84,4700.0,21.434,21.4457,21.4282,21.4457,4700.0
2010-11-11 12:25:00,36.84,36.86,36.79,36.8,10400.0,21.4457,21.4573,21.4166,21.4224,10400.0
2010-11-11 12:30:00,36.81,36.83,36.77,36.79,15400.0,21.4282,21.4398,21.4049,21.4166,15400.0
2010-11-11 12:35:00,36.78,36.79,36.74,36.78,15700.0,21.4107,21.4166,21.3875,21.4107,15700.0
2010-11-11 12:40:00,36.77,36.85,36.77,36.85,9000.0,21.4049,21.4515,21.4049,21.4515,9000.0
2010-11-11 12:45:00,36.84,36.85,36.82,36.83,5100.0,21.4457,21.4515,21.434,21.4398,5100.0
2010-11-11 12:50:00,36.82,36.84,36.8,36.82,10900.0,21.434,21.4457,21.4224,21.434,10900.0
2010-11-11 12:55:00,36.82,36.85,36.8,36.83,8300.0,21.434,21.4515,21.4224,21.4398,8300.0
2010-11-11 13:00:00,36.84,36.86,36.77,36.77,13500.0,21.4457,21.4573,21.4049,21.4049,13500.0
2010-11-11 13:05:00,36.76,36.8,36.76,36.78,5800.0,21.3991,21.4224,21.3991,21.4107,5800.0
2010-11-11 13:10:00,36.79,36.81,36.77,36.81,4100.0,21.4166,21.4282,21.4049,21.4282,4100.0
2010-11-11 13:15:00,36.82,36.85,36.79,36.8,5200.0,21.434,21.4515,21.4166,21.4224,5200.0
2010-11-11 13:20:00,36.79,36.82,36.79,36.81,8300.0,21.4166,21.434,21.4166,21.4282,8300.0
2010-11-11 13:25:00,36.81,36.83,36.78,36.79,4000.0,21.4282,21.4398,21.4107,21.4166,4000.0
2010-11-11 13:30:00,36.78,36.84,36.77,36.84,4300.0,21.4107,21.4457,21.4049,21.4457,4300.0
2010-11-11 13:35:00,36.84,36.86,36.81,36.86,5300.0,21.4457,21.4573,21.4282,21.4573,5300.0
2010-11-11 13:40:00,36.87,36.97,36.87,36.92,20700.0,21.4631,21.5213,21.4631,21.4922,20700.0
2010-11-11 13:45:00,36.93,36.96,36.92,36.94,6100.0,21.4981,21.5155,21.4922,21.5039,6100.0
2010-11-11 13:50:00,36.94,36.99,36.94,36.97,10100.0,21.5039,21.533,21.5039,21.5213,10100.0
2010-11-11 13:55:00,36.97,37.02,36.96,37.0,11000.0,21.5213,21.5505,21.5155,21.5388,11000.0
2010-11-11 14:00:00,36.99,36.99,36.93,36.96,10000.0,21.533,21.533,21.4981,21.5155,10000.0
2010-11-11 14:05:00,36.96,36.96,36.94,36.94,3900.0,21.5155,21.5155,21.5039,21.5039,3900.0
2010-11-11 14:10:00,36.93,37.0,36.93,36.99,4800.0,21.4981,21.5388,21.4981,21.533,4800.0
2010-11-11 14:15:00,37.0,37.05,36.98,37.03,8200.0,21.5388,21.5679,21.5272,21.5563,8200.0
2010-11-11 14:20:00,37.03,37.06,37.02,37.03,7900.0,21.5563,21.5737,21.5505,21.5563,7900.0
2010-11-11 14:25:00,37.03,37.04,37.01,37.01,7200.0,21.5563,21.5621,21.5446,21.5446,7200.0
2010-11-11 14:30:00,37.02,37.06,37.0,37.03,12100.0,21.5505,21.5737,21.5388,21.5563,12100.0
2010-11-11 14:35:00,37.05,37.07,37.0,37.0,10800.0,21.5679,21.5796,21.5388,21.5388,10800.0
2010-11-11 14:40:00,36.99,37.02,36.98,36.99,6900.0,21.533,21.5505,21.5272,21.533,6900.0
2010-11-11 14:45:00,36.99,37.0,36.96,36.97,7500.0,21.533,21.5388,21.5155,21.5213,7500.0
2010-11-11 14:50:00,36.96,36.96,36.9,36.92,11100.0,21.5155,21.5155,21.4806,21.4922,11100.0
2010-11-11 14:55:00,36.92,36.93,36.89,36.9,7700.0,21.4922,21.4981,21.4748,21.4806,7700.0
2010-11-11 15:00:00,36.89,36.92,36.88,36.91,14200.0,21.4748,21.4922,21.469,21.4864,14200.0
2010-11-11 15:05:00,36.91,36.98,36.91,36.96,28300.0,21.4864,21.5272,21.4864,21.5155,28300.0
2010-11-11 15:10:00,36.95,36.99,36.93,36.95,34500.0,21.5097,21.533,21.4981,21.5097,34500.0
2010-11-11 15:15:00,36.95,37.0,36.94,36.97,17600.0,21.5097,21.5388,21.5039,21.5213,17600.0
2010-11-11 15:20:00,36.97,36.98,36.95,36.96,36200.0,21.5213,21.5272,21.5097,21.5155,36200.0
2010-11-11 15:25:00,36.96,37.01,36.94,37.01,28900.0,21.5155,21.5446,21.5039,21.5446,28900.0
2010-11-11 15:30:00,37.0,37.0,36.93,36.95,38100.0,21.5388,21.5388,21.4981,21.5097,38100.0
2010-11-11 15:35:00,36.95,37.01,36.93,36.96,28600.0,21.5097,21.5446,21.4981,21.5155,28600.0
2010-11-11 15:40:00,36.96,36.96,36.9,36.92,46800.0,21.5155,21.5155,21.4806,21.4922,46800.0
2010-11-11 15:45:00,36.92,36.99,36.91,36.94,91900.0,21.4922,21.533,21.4864,21.5039,91900.0
2010-11-11 15:50:00,36.94,36.94,36.9,36.92,84700.0,21.5039,21.5039,21.4806,21.4922,84700.0
2010-11-11 15:55:00,36.92,37.0,36.92,36.96,88300.0,21.4922,21.5388,21.4922,21.5155,88300.0
2010-11-12 09:30:00,36.53,37.2,36.53,37.07,45300.0,21.2652,21.6552,21.2652,21.5796,45300.0
2010-11-12 09:35:00,37.04,37.04,36.76,36.78,25200.0,21.5621,21.5621,21.3991,21.4107,25200.0
2010-11-12 09:40:00,36.8,36.88,36.75,36.86,33500.0,21.4224,21.469,21.3933,21.4573,33500.0
2010-11-12 09:45:00,36.92,36.97,36.83,36.94,17500.0,21.4922,21.5213,21.4398,21.5039,17500.0
2010-11-12 09:50:00,36.95,37.16,36.94,37.16,17600.0,21.5097,21.632,21.5039,21.632,17600.0
2010-11-12 09:55:00,37.15,37.27,37.03,37.2,37300.0,21.6261,21.696,21.5563,21.6552,37300.0
2010-11-12 10:00:00,37.22,37.24,37.05,37.05,24600.0,21.6669,21.6785,21.5679,21.5679,24600.0
2010-11-12 10:05:00,37.05,37.06,36.99,37.02,16600.0,21.5679,21.5737,21.533,21.5505,16600.0
2010-11-12 10:10:00,37.02,37.05,36.98,37.0,17500.0,21.5505,21.5679,21.5272,21.5388,17500.0
2010-11-12 10:15:00,37.0,37.14,37.0,37.05,25300.0,21.5388,21.6203,21.5388,21.5679,25300.0
2010-11-12 10:20:00,37.04,37.12,37.01,37.09,18900.0,21.5621,21.6087,21.5446,21.5912,18900.0
2010-11-12 10:25:00,37.09,37.09,36.95,37.0,37100.0,21.5912,21.5912,21.5097,21.5388,37100.0
2010-11-12 10:30:00,37.0,37.03,36.91,37.01,36400.0,21.5388,21.5563,21.4864,21.5446,36400.0
2010-11-12 10:35:00,37.0,37.03,36.89,36.92,47800.0,21.5388,21.5563,21.4748,21.4922,47800.0
2010-11-12 10:40:00,36.92,36.97,36.83,36.9,24100.0,21.4922,21.5213,21.4398,21.4806,24100.0
2010-11-12 10:45:00,36.93,36.94,36.82,36.89,17900.0,21.4981,21.5039,21.434,21.4748,17900.0
2010-11-12 10:50:00,36.88,36.88,36.68,36.69,35000.0,21.469,21.469,21.3525,21.3584,35000.0
2010-11-12 10:55:00,36.71,36.77,36.69,36.7,26600.0,21.37,21.4049,21.3584,21.3642,26600.0
2010-11-12 11:00:00,36.71,36.75,36.66,36.74,24600.0,21.37,21.3933,21.3409,21.3875,24600.0
2010-11-12 11:05:00,36.72,36.73,36.59,36.61,12700.0,21.3758,21.3816,21.3001,21.3118,12700.0
2010-11-12 11:10:00,36.61,36.67,36.6,36.65,14700.0,21.3118,21.3467,21.306,21.3351,14700.0
2010-11-12 11:15:00,36.65,36.67,36.61,36.65,23800.0,21.3351,21.3467,21.3118,21.3351,23800.0
2010-11-12 11:20:00,36.65,36.76,36.65,36.71,18800.0,21.3351,21.3991,21.3351,21.37,18800.0
2010-11-12 11:25:00,36.74,36.78,36.72,36.78,19100.0,21.3875,21.4107,21.3758,21.4107,19100.0
2010-11-12 11:30:00,36.76,36.76,36.69,36.7,12000.0,21.3991,21.3991,21.3584,21.3642,12000.0
2010-11-12 11:35:00,36.69,36.69,36.59,36.6,18800.0,21.3584,21.3584,21.3001,21.306,18800.0
2010-11-12 11:40:00,36.61,36.61,36.53,36.55,16700.0,21.3118,21.3118,21.2652,21.2769,16700.0
2010-11-12 11:45:00,36.55,36.61,36.51,36.52,21900.0,21.2769,21.3118,21.2536,21.2594,21900.0
2010-11-12 11:50:00,36.52,36.52,36.38,36.4,30000.0,21.2594,21.2594,21.1779,21.1895,30000.0
2010-11-12 11:55:00,36.41,36.46,36.35,36.45,41200.0,21.1954,21.2245,21.1604,21.2186,41200.0
2010-11-12 12:00:00,36.44,36.46,36.38,36.42,15000.0,21.2128,21.2245,21.1779,21.2012,15000.0
2010-11-12 12:05:00,36.44,36.55,36.44,36.55,16800.0,21.2128,21.2769,21.2128,21.2769,16800.0
2010-11-12 12:10:00,36.54,36.54,36.43,36.46,19800.0,21.271,21.271,21.207,21.2245,19800.0
2010-11-12 12:15:00,36.46,36.46,36.31,36.32,22200.0,21.2245,21.2245,21.1371,21.143,22200.0
2010-11-12 12:20:00,36.32,36.32,36.23,36.28,25900.0,21.143,21.143,21.0906,21.1197,25900.0
2010-11-12 12:25:00,36.28,36.33,36.21,36.22,20700.0,21.1197,21.1488,21.0789,21.0848,20700.0
2010-11-12 12:30:00,36.21,36.28,36.17,36.18,16700.0,21.0789,21.1197,21.0556,21.0615,16700.0
2010-11-12 12:35:00,36.18,36.26,36.12,36.26,22800.0,21.0615,21.108,21.0265,21.108,22800.0
2010-11-12 12:40:00,36.24,36.26,36.18,36.23,17500.0,21.0964,21.108,21.0615,21.0906,17500.0
2010-11-12 12:45:00,36.24,36.24,36.16,36.18,13600.0,21.0964,21.0964,21.0498,21.0615,13600.0
2010-11-12 12:50:00,36.18,36.22,36.13,36.2,16900.0,21.0615,21.0848,21.0324,21.0731,16900.0
2010-11-12 12:55:00,36.23,36.26,36.2,36.26,13800.0,21.0906,21.108,21.0731,21.108,13800.0
2010-11-12 13:00:00,36.25,36.28,36.18,36.27,17100.0,21.1022,21.1197,21.0615,21.1139,17100.0
2010-11-12 13:05:00,36.29,36.36,36.28,36.33,20900.0,21.1255,21.1662,21.1197,21.1488,20900.0
2010-11-12 13:10:00,36.34,36.38,36.32,36.36,8800.0,21.1546,21.1779,21.143,21.1662,8800.0
2010-11-12 13:15:00,36.38,36.38,36.28,36.28,10600.0,21.1779,21.1779,21.1197,21.1197,10600.0
2010-11-12 13:20:00,36.29,36.32,36.25,36.31,13500.0,21.1255,21.143,21.1022,21.1371,13500.0
2010-11-12 13:25:00,36.31,36.42,36.27,36.39,18400.0,21.1371,21.2012,21.1139,21.1837,18400.0
2010-11-12 13:30:00,36.39,36.45,36.36,36.41,13600.0,21.1837,21.2186,21.1662,21.1954,13600.0
2010-11-12 13:35:00,36.4,36.49,36.4,36.48,12800.0,21.1895,21.2419,21.1895,21.2361,12800.0
2010-11-12 13:40:00,36.48,36.51,36.44,36.47,17800.0,21.2361,21.2536,21.2128,21.2303,17800.0
2010-11-12 13:45:00,36.47,36.55,36.47,36.55,52700.0,21.2303,21.2769,21.2303,21.2769,52700.0
2010-11-12 13:50:00,36.54,36.55,36.52,36.54,13400.0,21.271,21.2769,21.2594,21.271,13400.0
2010-11-12 13:55:00,36.54,36.54,36.5,36.51,32700.0,21.271,21.271,21.2477,21.2536,32700.0
2010-11-12 14:00:00,36.51,36.55,36.46,36.54,28900.0,21.2536,21.2769,21.2245,21.271,28900.0
2010-11-12 14:05:00,36.54,36.56,36.49,36.54,20900.0,21.271,21.2827,21.2419,21.271,20900.0
2010-11-12 14:10:00,36.54,36.57,36.51,36.52,28500.0,21.271,21.2885,21.2536,21.2594,28500.0
2010-11-12 14:15:00,36.51,36.68,36.51,36.67,61900.0,21.2536,21.3525,21.2536,21.3467,61900.0
2010-11-12 14:20:00,36.67,36.7,36.65,36.66,11600.0,21.3467,21.3642,21.3351,21.3409,11600.0
2010-11-12 14:25:00,36.66,36.68,36.59,36.62,27400.0,21.3409,21.3525,21.3001,21.3176,27400.0
2010-11-12 14:30:00,36.61,36.68,36.59,36.68,28600.0,21.3118,21.3525,21.3001,21.3525,28600.0
2010-11-12 14:35:00,36.68,36.71,36.63,36.68,23600.0,21.3525,21.37,21.3234,21.3525,23600.0
2010-11-12 14:40:00,36.68,36.69,36.62,36.63,25300.0,21.3525,21.3584,21.3176,21.3234,25300.0
2010-11-12 14:45:00,36.63,36.73,36.62,36.73,17300.0,21.3234,21.3816,21.3176,21.3816,17300.0
2010-11-12 14:50:00,36.73,36.8,36.72,36.79,22100.0,21.3816,21.4224,21.3758,21.4166,22100.0
2010-11-12 14:55:00,36.78,36.78,36.71,36.73,15400.0,21.4107,21.4107,21.37,21.3816,15400.0
2010-11-12 15:00:00,36.73,36.87,36.71,36.84,36200.0,21.3816,21.4631,21.37,21.4457,36200.0
2010-11-12 15:05:00,36.84,36.89,36.82,36.82,17300.0,21.4457,21.4748,21.434,21.434,17300.0
2010-11-12 15:10:00,36.81,36.83,36.78,36.78,17600.0,21.4282,21.4398,21.4107,21.4107,17600.0
2010-11-12 15:15:00,36.79,36.81,36.75,36.8,23700.0,21.4166,21.4282,21.3933,21.4224,23700.0
2010-11-12 15:20:00,36.81,36.84,36.72,36.78,29000.0,21.4282,21.4457,21.3758,21.4107,29000.0
2010-11-12 15:25:00,36.79,36.8,36.72,36.75,44100.0,21.4166,21.4224,21.3758,21.3933,44100.0
2010-11-12 15:30:00,36.75,36.79,36.73,36.79,25700.0,21.3933,21.4166,21.3816,21.4166,25700.0
2010-11-12 15:35:00,36.78,36.81,36.71,36.73,28200.0,21.4107,21.4282,21.37,21.3816,28200.0
2010-11-12 15:40:00,36.74,36.74,36.63,36.63,27800.0,21.3875,21.3875,21.3234,21.3234,27800.0
2010-11-12 15:45:00,36.64,36.71,36.64,36.69,54700.0,21.3292,21.37,21.3292,21.3584,54700.0
2010-11-12 15:50:00,36.69,36.69,36.6,36.63,59900.0,21.3584,21.3584,21.306,21.3234,59900.0
2010-11-12 15:55:00,36.63,36.71,36.62,36.67,98900.0,21.3234,21.37,21.3176,21.3467,98900.0
2010-11-15 09:30:00,36.86,37.0,36.86,36.95,29600.0,21.4573,21.5388,21.4573,21.5097,29600.0
2010-11-15 09:35:00,36.96,37.15,36.96,37.1,20700.0,21.5155,21.6261,21.5155,21.597,20700.0
2010-11-15 09:40:00,37.08,37.2,37.05,37.18,21500.0,21.5854,21.6552,21.5679,21.6436,21500.0
2010-11-15 09:45:00,37.2,37.2,37.04,37.08,16300.0,21.6552,21.6552,21.5621,21.5854,16300.0
2010-11-15 09:50:00,37.05,37.07,36.98,37.0,20800.0,21.5679,21.5796,21.5272,21.5388,20800.0
2010-11-15 09:55:00,36.97,37.03,36.81,36.81,31400.0,21.5213,21.5563,21.4282,21.4282,31400.0
2010-11-15 10:00:00,36.82,36.9,36.82,36.87,21700.0,21.434,21.4806,21.434,21.4631,21700.0
2010-11-15 10:05:00,36.86,36.93,36.81,36.89,57000.0,21.4573,21.4981,21.4282,21.4748,57000.0
2010-11-15 10:10:00,36.89,36.96,36.86,36.96,31800.0,21.4748,21.5155,21.4573,21.5155,31800.0
2010-11-15 10:15:00,36.96,36.99,36.93,36.93,20400.0,21.5155,21.533,21.4981,21.4981,20400.0
2010-11-15 10:20:00,36.94,36.99,36.86,36.95,20900.0,21.5039,21.533,21.4573,21.5097,20900.0
2010-11-15 10:25:00,36.98,36.99,36.91,36.94,17500.0,21.5272,21.533,21.4864,21.5039,17500.0
2010-11-15 10:30:00,36.96,36.99,36.93,36.94,23200.0,21.5155,21.533,21.4981,21.5039,23200.0
2010-11-15 10:35:00,36.93,37.07,36.91,37.05,27900.0,21.4981,21.5796,21.4864,21.5679,27900.0
2010-11-15 10:40:00,37.05,37.07,36.97,36.99,21800.0,21.5679,21.5796,21.5213,21.533,21800.0
2010-11-15 10:45:00,36.99,37.05,36.99,37.04,54500.0,21.533,21.5679,21.533,21.5621,54500.0
2010-11-15 10:50:00,37.04,37.04,36.97,36.99,26200.0,21.5621,21.5621,21.5213,21.533,26200.0
2010-11-15 10:55:00,36.97,37.01,36.94,37.01,13400.0,21.5213,21.5446,21.5039,21.5446,13400.0
2010-11-15 11:00:00,37.02,37.07,36.95,36.95,17100.0,21.5505,21.5796,21.5097,21.5097,17100.0
2010-11-15 11:05:00,36.95,36.98,36.89,36.93,21200.0,21.5097,21.5272,21.4748,21.4981,21200.0
2010-11-15 11:10:00,36.93,37.02,36.93,36.99,13700.0,21.4981,21.5505,21.4981,21.533,13700.0
2010-11-15 11:15:00,36.99,37.03,36.98,37.01,11400.0,21.533,21.5563,21.5272,21.5446,11400.0
2010-11-15 11:20:00,37.02,37.03,36.91,36.91,7300.0,21.5505,21.5563,21.4864,21.4864,7300.0
2010-11-15 11:25:00,36.92,36.96,36.9,36.95,38100.0,21.4922,21.5155,21.4806,21.5097,38100.0
2010-11-15 11:30:00,36.95,37.03,36.94,37.0,26600.0,21.5097,21.5563,21.5039,21.5388,26600.0
2010-11-15 11:35:00,37.01,37.09,36.99,37.04,9100.0,21.5446,21.5912,21.533,21.5621,9100.0
2010-11-15 11:40:00,37.04,37.12,37.04,37.09,12700.0,21.5621,21.6087,21.5621,21.5912,12700.0
2010-11-15 11:45:00,37.1,37.15,37.06,37.11,13200.0,21.597,21.6261,21.5737,21.6028,13200.0
2010-11-15 11:50:00,37.12,37.14,37.08,37.1,6300.0,21.6087,21.6203,21.5854,21.597,6300.0
2010-11-15 11:55:00,37.1,37.13,37.08,37.08,13100.0,21.597,21.6145,21.5854,21.5854,13100.0
2010-11-15 12:00:00,37.08,37.09,37.0,37.01,21900.0,21.5854,21.5912,21.5388,21.5446,21900.0
2010-11-15 12:05:00,37.01,37.04,36.97,36.99,91300.0,21.5446,21.5621,21.5213,21.533,91300.0
2010-11-15 12:10:00,36.98,37.01,36.94,36.96,32700.0,21.5272,21.5446,21.5039,21.5155,32700.0
2010-11-15 12:15:00,36.94,36.95,36.89,36.92,21400.0,21.5039,21.5097,21.4748,21.4922,21400.0
2010-11-15 12:20:00,36.92,36.94,36.84,36.9,14000.0,21.4922,21.5039,21.4457,21.4806,14000.0
2010-11-15 12:25:00,36.9,36.93,36.87,36.88,19200.0,21.4806,21.4981,21.4631,21.469,19200.0
2010-11-15 12:30:00,36.88,36.9,36.87,36.9,15900.0,21.469,21.4806,21.4631,21.4806,15900.0
2010-11-15 12:35:00,36.89,36.94,36.88,36.94,4900.0,21.4748,21.5039,21.469,21.5039,4900.0
2010-11-15 12:40:00,36.94,36.96,36.93,36.94,16100.0,21.5039,21.5155,21.4981,21.5039,16100.0
2010-11-15 12:45:00,36.93,37.01,36.93,37.0,8500.0,21.4981,21.5446,21.4981,21.5388,8500.0
2010-11-15 12:50:00,37.0,37.03,36.97,37.02,13500.0,21.5388,21.5563,21.5213,21.5505,13500.0
2010-11-15 12:55:00,37.01,37.01,36.97,36.97,8500.0,21.5446,21.5446,21.5213,21.5213,8500.0
2010-11-15 13:00:00,36.97,36.97,36.93,36.93,12300.0,21.5213,21.5213,21.4981,21.4981,12300.0
2010-11-15 13:05:00,36.94,37.0,36.93,36.96,21400.0,21.5039,21.5388,21.4981,21.5155,21400.0
2010-11-15 13:10:00,36.94,36.99,36.93,36.96,9700.0,21.5039,21.533,21.4981,21.5155,9700.0
2010-11-15 13:15:00,36.96,37.02,36.95,37.02,5300.0,21.5155,21.5505,21.5097,21.5505,5300.0
2010-11-15 13:20:00,37.01,37.03,36.99,37.03,8500.0,21.5446,21.5563,21.533,21.5563,8500.0
2010-11-15 13:25:00,37.02,37.05,36.99,37.01,44400.0,21.5505,21.5679,21.533,21.5446,44400.0
2010-11-15 13:30:00,37.0,37.03,37.0,37.01,3100.0,21.5388,21.5563,21.5388,21.5446,3100.0
2010-11-15 13:35:00,37.01,37.04,36.97,36.98,29400.0,21.5446,21.5621,21.5213,21.5272,29400.0
2010-11-15 13:40:00,36.98,37.06,36.97,37.06,30300.0,21.5272,21.5737,21.5213,21.5737,30300.0
2010-11-15 13:45:00,37.05,37.05,36.99,36.99,13500.0,21.5679,21.5679,21.533,21.533,13500.0
2010-11-15 13:50:00,37.0,37.0,36.97,37.0,19700.0,21.5388,21.5388,21.5213,21.5388,19700.0
2010-11-15 13:55:00,37.0,37.0,36.98,36.98,4200.0,21.5388,21.5388,21.5272,21.5272,4200.0
2010-11-15 14:00:00,36.97,37.01,36.96,37.0,27700.0,21.5213,21.5446,21.5155,21.5388,27700.0
2010-11-15 14:05:00,37.01,37.01,36.93,36.94,12900.0,21.5446,21.5446,21.4981,21.5039,12900.0
2010-11-15 14:10:00,36.94,36.94,36.86,36.89,13800.0,21.5039,21.5039,21.4573,21.4748,13800.0
2010-11-15 14:15:00,36.9,36.91,36.85,36.85,7000.0,21.4806,21.4864,21.4515,21.4515,7000.0
2010-11-15 14:20:00,36.84,36.84,36.8,36.82,17200.0,21.4457,21.4457,21.4224,21.434,17200.0
2010-11-15 14:25:00,36.82,36.83,36.78,36.78,10700.0,21.434,21.4398,21.4107,21.4107,10700.0
2010-11-15 14:30:00,36.79,36.82,36.76,36.79,13400.0,21.4166,21.434,21.3991,21.4166,13400.0
2010-11-15 14:35:00,36.79,36.82,36.76,36.82,11500.0,21.4166,21.434,21.3991,21.434,11500.0
2010-11-15 14:40:00,36.84,36.86,36.8,36.83,10200.0,21.4457,21.4573,21.4224,21.4398,10200.0
2010-11-15 14:45:00,36.83,36.88,36.82,36.87,8700.0,21.4398,21.469,21.434,21.4631,8700.0
2010-11-15 14:50:00,36.87,36.9,36.85,36.86,9100.0,21.4631,21.4806,21.4515,21.4573,9100.0
2010-11-15 14:55:00,36.86,36.87,36.83,36.83,7500.0,21.4573,21.4631,21.4398,21.4398,7500.0
2010-11-15 15:00:00,36.83,36.84,36.76,36.81,21100.0,21.4398,21.4457,21.3991,21.4282,21100.0
2010-11-15 15:05:00,36.81,36.83,36.77,36.83,21300.0,21.4282,21.4398,21.4049,21.4398,21300.0
2010-11-15 15:10:00,36.84,36.85,36.77,36.79,10700.0,21.4457,21.4515,21.4049,21.4166,10700.0
2010-11-15 15:15:00,36.79,36.79,36.69,36.74,32300.0,21.4166,21.4166,21.3584,21.3875,32300.0
2010-11-15 15:20:00,36.73,36.74,36.65,36.65,28900.0,21.3816,21.3875,21.3351,21.3351,28900.0
2010-11-15 15:25:00,36.65,36.71,36.63,36.69,30100.0,21.3351,21.37,21.3234,21.3584,30100.0
2010-11-15 15:30:00,36.7,36.72,36.67,36.71,24200.0,21.3642,21.3758,21.3467,21.37,24200.0
2010-11-15 15:35:00,36.72,36.78,36.71,36.78,37600.0,21.3758,21.4107,21.37,21.4107,37600.0
2010-11-15 15:40:00,36.78,36.83,36.74,36.76,43000.0,21.4107,21.4398,21.3875,21.3991,43000.0
2010-11-15 15:45:00,36.74,36.77,36.71,36.73,60800.0,21.3875,21.4049,21.37,21.3816,60800.0
2010-11-15 15:50:00,36.74,36.75,36.66,36.68,51500.0,21.3875,21.3933,21.3409,21.3525,51500.0
2010-11-15 15:55:00,36.68,36.74,36.66,36.69,74300.0,21.3525,21.3875,21.3409,21.3584,74300.0
2010-11-16 09:30:00,36.35,36.52,36.25,36.41,29700.0,21.1604,21.2594,21.1022,21.1954,29700.0
2010-11-16 09:35:00,36.46,36.66,36.46,36.61,37700.0,21.2245,21.3409,21.2245,21.3118,37700.0
2010-11-16 09:40:00,36.62,36.83,36.62,36.65,23600.0,21.3176,21.4398,21.3176,21.3351,23600.0
2010-11-16 09:45:00,36.68,36.78,36.66,36.72,25300.0,21.3525,21.4107,21.3409,21.3758,25300.0
2010-11-16 09:50:00,36.72,36.75,36.6,36.6,35600.0,21.3758,21.3933,21.306,21.306,35600.0
2010-11-16 09:55:00,36.61,36.73,36.61,36.61,23200.0,21.3118,21.3816,21.3118,21.3118,23200.0
2010-11-16 10:00:00,36.62,36.68,36.49,36.57,26700.0,21.3176,21.3525,21.2419,21.2885,26700.0
2010-11-16 10:05:00,36.56,36.67,36.53,36.67,24400.0,21.2827,21.3467,21.2652,21.3467,24400.0
2010-11-16 10:10:00,36.66,36.79,36.63,36.78,11300.0,21.3409,21.4166,21.3234,21.4107,11300.0
2010-11-16 10:15:00,36.78,36.78,36.66,36.67,30900.0,21.4107,21.4107,21.3409,21.3467,30900.0
2010-11-16 10:20:00,36.68,36.68,36.49,36.57,19900.0,21.3525,21.3525,21.2419,21.2885,19900.0
2010-11-16 10:25:00,36.57,36.61,36.5,36.57,27500.0,21.2885,21.3118,21.2477,21.2885,27500.0
2010-11-16 10:30:00,36.58,36.58,36.45,36.51,57600.0,21.2943,21.2943,21.2186,21.2536,57600.0
2010-11-16 10:35:00,36.51,36.6,36.49,36.55,64600.0,21.2536,21.306,21.2419,21.2769,64600.0
2010-11-16 10:40:00,36.54,36.63,36.46,36.6,51600.0,21.271,21.3234,21.2245,21.306,51600.0
2010-11-16 10:45:00,36.61,36.62,36.48,36.52,29500.0,21.3118,21.3176,21.2361,21.2594,29500.0
2010-11-16 10:50:00,36.53,36.57,36.49,36.53,24800.0,21.2652,21.2885,21.2419,21.2652,24800.0
2010-11-16 10:55:00,36.53,36.55,36.43,36.43,36200.0,21.2652,21.2769,21.207,21.207,36200.0
2010-11-16 11:00:00,36.44,36.44,36.32,36.32,34700.0,21.2128,21.2128,21.143,21.143,34700.0
2010-11-16 11:05:00,36.31,36.34,36.09,36.14,86600.0,21.1371,21.1546,21.0091,21.0382,86600.0
2010-11-16 11:10:00,36.14,36.25,36.12,36.19,106100.0,21.0382,21.1022,21.0265,21.0673,106100.0
2010-11-16 11:15:00,36.19,36.19,36.07,36.14,86100.0,21.0673,21.0673,20.9974,21.0382,86100.0
2010-11-16 11:20:00,36.14,36.31,36.12,36.3,49800.0,21.0382,21.1371,21.0265,21.1313,49800.0
2010-11-16 11:25:00,36.3,36.31,36.23,36.26,14400.0,21.1313,21.1371,21.0906,21.108,14400.0
2010-11-16 11:30:00,36.25,36.42,36.25,36.29,48000.0,21.1022,21.2012,21.1022,21.1255,48000.0
2010-11-16 11:35:00,36.28,36.29,36.21,36.21,39400.0,21.1197,21.1255,21.0789,21.0789,39400.0
2010-11-16 11:40:00,36.22,36.22,36.01,36.02,41000.0,21.0848,21.0848,20.9625,20.9683,41000.0
2010-11-16 11:45:00,36.0,36.1,36.0,36.08,34100.0,20.9567,21.0149,20.9567,21.0033,34100.0
2010-11-16 11:50:00,36.08,36.09,36.04,36.07,24200.0,21.0033,21.0091,20.98,20.9974,24200.0
2010-11-16 11:55:00,36.08,36.12,36.02,36.07,41100.0,21.0033,21.0265,20.9683,20.9974,41100.0
2010-11-16 12:00:00,36.08,36.15,36.07,36.1,43600.0,21.0033,21.044,20.9974,21.0149,43600.0
2010-11-16 12:05:00,36.11,36.17,36.1,36.17,35600.0,21.0207,21.0556,21.0149,21.0556,35600.0
2010-11-16 12:10:00,36.17,36.22,36.12,36.21,68000.0,21.0556,21.0848,21.0265,21.0789,68000.0
2010-11-16 12:15:00,36.21,36.23,36.17,36.19,20700.0,21.0789,21.0906,21.0556,21.0673,20700.0
2010-11-16 12:20:00,36.21,36.22,36.1,36.1,29000.0,21.0789,21.0848,21.0149,21.0149,29000.0
2010-11-16 12:25:00,36.09,36.18,36.09,36.11,12900.0,21.0091,21.0615,21.0091,21.0207,12900.0
2010-11-16 12:30:00,36.12,36.12,35.99,36.05,121900.0,21.0265,21.0265,20.9509,20.9858,121900.0
2010-11-16 12:35:00,36.06,36.07,35.97,35.97,35700.0,20.9916,20.9974,20.9392,20.9392,35700.0
2010-11-16 12:40:00,35.97,35.98,35.88,35.94,44800.0,20.9392,20.945,20.8868,20.9218,44800.0
2010-11-16 12:45:00,35.94,35.96,35.87,35.92,64600.0,20.9218,20.9334,20.881,20.9101,64600.0
2010-11-16 12:50:00,35.93,36.02,35.89,36.0,63000.0,20.9159,20.9683,20.8926,20.9567,63000.0
2010-11-16 12:55:00,36.0,36.05,35.99,36.04,21200.0,20.9567,20.9858,20.9509,20.98,21200.0
2010-11-16 13:00:00,36.04,36.07,36.02,36.03,23500.0,20.98,20.9974,20.9683,20.9741,23500.0
2010-11-16 13:05:00,36.02,36.03,35.99,36.03,15000.0,20.9683,20.9741,20.9509,20.9741,15000.0
2010-11-16 13:10:00,36.03,36.06,36.0,36.01,20900.0,20.9741,20.9916,20.9567,20.9625,20900.0
2010-11-16 13:15:00,36.01,36.03,35.94,36.03,21700.0,20.9625,20.9741,20.9218,20.9741,21700.0
2010-11-16 13:20:00,36.03,36.1,35.99,36.1,41500.0,20.9741,21.0149,20.9509,21.0149,41500.0
2010-11-16 13:25:00,36.1,36.17,36.1,36.14,14100.0,21.0149,21.0556,21.0149,21.0382,14100.0
2010-11-16 13:30:00,36.15,36.17,36.1,36.15,15200.0,21.044,21.0556,21.0149,21.044,15200.0
2010-11-16 13:35:00,36.14,36.23,36.13,36.22,23900.0,21.0382,21.0906,21.0324,21.0848,23900.0
2010-11-16 13:40:00,36.23,36.26,36.17,36.17,16600.0,21.0906,21.108,21.0556,21.0556,16600.0
2010-11-16 13:45:00,36.18,36.18,36.12,36.13,14100.0,21.0615,21.0615,21.0265,21.0324,14100.0
2010-11-16 13:50:00,36.13,36.22,36.12,36.21,21200.0,21.0324,21.0848,21.0265,21.0789,21200.0
2010-11-16 13:55:00,36.22,36.23,36.21,36.21,19400.0,21.0848,21.0906,21.0789,21.0789,19400.0
2010-11-16 14:00:00,36.21,36.22,36.13,36.16,26500.0,21.0789,21.0848,21.0324,21.0498,26500.0
2010-11-16 14:05:00,36.15,36.18,36.1,36.11,15000.0,21.044,21.0615,21.0149,21.0207,15000.0
2010-11-16 14:10:00,36.11,36.13,36.1,36.12,17400.0,21.0207,21.0324,21.0149,21.0265,17400.0
2010-11-16 14:15:00,36.12,36.12,36.01,36.02,37500.0,21.0265,21.0265,20.9625,20.9683,37500.0
2010-11-16 14:20:00,36.02,36.08,35.99,36.0,40200.0,20.9683,21.0033,20.9509,20.9567,40200.0
2010-11-16 14:25:00,35.99,36.0,35.91,35.91,47100.0,20.9509,20.9567,20.9043,20.9043,47100.0
2010-11-16 14:30:00,35.91,35.94,35.89,35.92,44600.0,20.9043,20.9218,20.8926,20.9101,44600.0
2010-11-16 14:35:00,35.93,35.94,35.9,35.94,69600.0,20.9159,20.9218,20.8985,20.9218,69600.0
2010-11-16 14:40:00,35.93,35.97,35.91,35.92,53900.0,20.9159,20.9392,20.9043,20.9101,53900.0
2010-11-16 14:45:00,35.92,35.96,35.92,35.96,37100.0,20.9101,20.9334,20.9101,20.9334,37100.0
2010-11-16 14:50:00,35.96,35.99,35.94,35.97,42400.0,20.9334,20.9509,20.9218,20.9392,42400.0
2010-11-16 14:55:00,35.97,36.03,35.97,36.0,61100.0,20.9392,20.9741,20.9392,20.9567,61100.0
2010-11-16 15:00:00,36.0,36.03,35.98,35.99,28300.0,20.9567,20.9741,20.945,20.9509,28300.0
2010-11-16 15:05:00,35.98,36.0,35.96,35.97,32000.0,20.945,20.9567,20.9334,20.9392,32000.0
2010-11-16 15:10:00,35.97,35.98,35.87,35.88,36200.0,20.9392,20.945,20.881,20.8868,36200.0
2010-11-16 15:15:00,35.88,35.89,35.74,35.82,91400.0,20.8868,20.8926,20.8053,20.8519,91400.0
2010-11-16 15:20:00,35.82,35.91,35.81,35.91,24300.0,20.8519,20.9043,20.8461,20.9043,24300.0
2010-11-16 15:25:00,35.91,35.93,35.86,35.86,49900.0,20.9043,20.9159,20.8752,20.8752,49900.0
2010-11-16 15:30:00,35.86,35.89,35.82,35.85,29700.0,20.8752,20.8926,20.8519,20.8694,29700.0
2010-11-16 15:35:00,35.84,35.84,35.76,35.81,67400.0,20.8635,20.8635,20.817,20.8461,67400.0
2010-11-16 15:40:00,35.81,35.9,35.81,35.88,48400.0,20.8461,20.8985,20.8461,20.8868,48400.0
2010-11-16 15:45:00,35.88,35.94,35.88,35.92,53900.0,20.8868,20.9218,20.8868,20.9101,53900.0
2010-11-16 15:50:00,35.91,35.94,35.87,35.88,86200.0,20.9043,20.9218,20.881,20.8868,86200.0
2010-11-16 15:55:00,35.89,35.99,35.89,35.92,143100.0,20.8926,20.9509,20.8926,20.9101,143100.0
2010-11-17 09:30:00,35.88,35.92,35.63,35.87,45300.0,20.8868,20.9101,20.7413,20.881,45300.0
2010-11-17 09:35:00,35.87,35.98,35.78,35.81,34500.0,20.881,20.945,20.8286,20.8461,34500.0
2010-11-17 09:40:00,35.79,35.91,35.62,35.7,67200.0,20.8344,20.9043,20.7355,20.782,67200.0
2010-11-17 09:45:00,35.71,35.95,35.64,35.9,36800.0,20.7879,20.9276,20.7471,20.8985,36800.0
2010-11-17 09:50:00,35.9,36.0,35.87,36.0,39600.0,20.8985,20.9567,20.881,20.9567,39600.0
2010-11-17 09:55:00,35.99,36.0,35.87,35.9,35200.0,20.9509,20.9567,20.881,20.8985,35200.0
2010-11-17 10:00:00,35.9,36.08,35.9,36.04,55300.0,20.8985,21.0033,20.8985,20.98,55300.0
2010-11-17 10:05:00,36.04,36.1,36.0,36.1,36100.0,20.98,21.0149,20.9567,21.0149,36100.0
2010-11-17 10:10:00,36.09,36.14,36.07,36.13,24500.0,21.0091,21.0382,20.9974,21.0324,24500.0
2010-11-17 10:15:00,36.14,36.19,36.09,36.17,37400.0,21.0382,21.0673,21.0091,21.0556,37400.0
2010-11-17 10:20:00,36.17,36.3,36.15,36.24,30000.0,21.0556,21.1313,21.044,21.0964,30000.0
2010-11-17 10:25:00,36.23,36.3,36.2,36.22,16700.0,21.0906,21.1313,21.0731,21.0848,16700.0
2010-11-17 10:30:00,36.22,36.31,36.2,36.26,36000.0,21.0848,21.1371,21.0731,21.108,36000.0
2010-11-17 10:35:00,36.26,36.26,36.12,36.18,22900.0,21.108,21.108,21.0265,21.0615,22900.0
2010-11-17 10:40:00,36.19,36.28,36.18,36.23,40000.0,21.0673,21.1197,21.0615,21.0906,40000.0
2010-11-17 10:45:00,36.24,36.26,36.13,36.15,22900.0,21.0964,21.108,21.0324,21.044,22900.0
2010-11-17 10:50:00,36.16,36.18,36.1,36.16,32800.0,21.0498,21.0615,21.0149,21.0498,32800.0
2010-11-17 10:55:00,36.15,36.17,36.04,36.06,18000.0,21.044,21.0556,20.98,20.9916,18000.0
2010-11-17 11:00:00,36.06,36.12,36.02,36.07,26700.0,20.9916,21.0265,20.9683,20.9974,26700.0
2010-11-17 11:05:00,36.08,36.08,35.98,36.02,24900.0,21.0033,21.0033,20.945,20.9683,24900.0
2010-11-17 11:10:00,36.04,36.1,36.02,36.09,20800.0,20.98,21.0149,20.9683,21.0091,20800.0
2010-11-17 11:15:00,36.1,36.1,36.06,36.06,17900.0,21.0149,21.0149,20.9916,20.9916,17900.0
2010-11-17 11:20:00,36.05,36.06,35.99,36.01,24800.0,20.9858,20.9916,20.9509,20.9625,24800.0
2010-11-17 11:25:00,36.0,36.04,35.99,36.03,16200.0,20.9567,20.98,20.9509,20.9741,16200.0
2010-11-17 11:30:00,36.02,36.03,35.98,36.03,15300.0,20.9683,20.9741,20.945,20.9741,15300.0
2010-11-17 11:35:00,36.02,36.03,35.99,36.01,43800.0,20.9683,20.9741,20.9509,20.9625,43800.0
2010-11-17 11:40:00,36.01,36.06,35.99,36.03,30700.0,20.9625,20.9916,20.9509,20.9741,30700.0
2010-11-17 11:45:00,36.03,36.05,35.95,35.97,34800.0,20.9741,20.9858,20.9276,20.9392,34800.0
2010-11-17 11:50:00,35.97,36.12,35.95,36.08,53300.0,20.9392,21.0265,20.9276,21.0033,53300.0
2010-11-17 11:55:00,36.08,36.11,36.07,36.1,30900.0,21.0033,21.0207,20.9974,21.0149,30900.0
2010-11-17 12:00:00,36.09,36.13,36.06,36.08,25300.0,21.0091,21.0324,20.9916,21.0033,25300.0
2010-11-17 12:05:00,36.07,36.11,36.05,36.05,14700.0,20.9974,21.0207,20.9858,20.9858,14700.0
2010-11-17 12:10:00,36.06,36.09,36.05,36.06,12300.0,20.9916,21.0091,20.9858,20.9916,12300.0
2010-11-17 12:15:00,36.06,36.06,35.98,36.02,19100.0,20.9916,20.9916,20.945,20.9683,19100.0
2010-11-17 12:20:00,36.02,36.06,35.97,36.06,13300.0,20.9683,20.9916,20.9392,20.9916,13300.0
2010-11-17 12:25:00,36.06,36.07,35.98,36.0,17400.0,20.9916,20.9974,20.945,20.9567,17400.0
2010-11-17 12:30:00,35.99,36.04,35.97,36.02,24300.0,20.9509,20.98,20.9392,20.9683,24300.0
2010-11-17 12:35:00,36.01,36.05,36.0,36.0,14600.0,20.9625,20.9858,20.9567,20.9567,14600.0
2010-11-17 12:40:00,36.0,36.04,35.98,36.04,12500.0,20.9567,20.98,20.945,20.98,12500.0
2010-11-17 12:45:00,36.03,36.03,35.99,36.02,17000.0,20.9741,20.9741,20.9509,20.9683,17000.0
2010-11-17 12:50:00,36.01,36.07,36.0,36.02,13500.0,20.9625,20.9974,20.9567,20.9683,13500.0
2010-11-17 12:55:00,36.02,36.03,35.98,35.99,19700.0,20.9683,20.9741,20.945,20.9509,19700.0
2010-11-17 13:00:00,35.98,35.99,35.94,35.98,18800.0,20.945,20.9509,20.9218,20.945,18800.0
2010-11-17 13:05:00,35.98,36.02,35.97,36.02,10800.0,20.945,20.9683,20.9392,20.9683,10800.0
2010-11-17 13:10:00,36.02,36.06,36.02,36.02,19400.0,20.9683,20.9916,20.9683,20.9683,19400.0
2010-11-17 13:15:00,36.01,36.01,35.97,35.98,10500.0,20.9625,20.9625,20.9392,20.945,10500.0
2010-11-17 13:20:00,35.98,36.03,35.98,36.0,13200.0,20.945,20.9741,20.945,20.9567,13200.0
2010-11-17 13:25:00,36.01,36.03,35.99,36.03,14300.0,20.9625,20.9741,20.9509,20.9741,14300.0
2010-11-17 13:30:00,36.04,36.04,36.01,36.01,6000.0,20.98,20.98,20.9625,20.9625,6000.0
2010-11-17 13:35:00,36.01,36.05,36.01,36.03,14100.0,20.9625,20.9858,20.9625,20.9741,14100.0
2010-11-17 13:40:00,36.03,36.03,35.96,35.97,28700.0,20.9741,20.9741,20.9334,20.9392,28700.0
2010-11-17 13:45:00,35.96,36.0,35.96,35.99,32600.0,20.9334,20.9567,20.9334,20.9509,32600.0
2010-11-17 13:50:00,35.99,36.03,35.98,35.98,16800.0,20.9509,20.9741,20.945,20.945,16800.0
2010-11-17 13:55:00,35.98,35.99,35.95,35.98,15000.0,20.945,20.9509,20.9276,20.945,15000.0
2010-11-17 14:00:00,35.99,36.04,35.99,36.03,11800.0,20.9509,20.98,20.9509,20.9741,11800.0
2010-11-17 14:05:00,36.04,36.05,35.99,36.05,19100.0,20.98,20.9858,20.9509,20.9858,19100.0
2010-11-17 14:10:00,36.05,36.06,36.03,36.03,6900.0,20.9858,20.9916,20.9741,20.9741,6900.0
2010-11-17 14:15:00,36.04,36.07,35.99,35.99,20400.0,20.98,20.9974,20.9509,20.9509,20400.0
2010-11-17 14:20:00,35.98,36.0,35.95,36.0,57800.0,20.945,20.9567,20.9276,20.9567,57800.0
2010-11-17 14:25:00,35.99,36.03,35.99,36.03,28000.0,20.9509,20.9741,20.9509,20.9741,28000.0
2010-11-17 14:30:00,36.03,36.04,36.0,36.02,18400.0,20.9741,20.98,20.9567,20.9683,18400.0
2010-11-17 14:35:00,36.02,36.03,35.99,35.99,11100.0,20.9683,20.9741,20.9509,20.9509,11100.0
2010-11-17 14:40:00,35.99,36.0,35.97,35.97,12600.0,20.9509,20.9567,20.9392,20.9392,12600.0
2010-11-17 14:45:00,35.98,35.98,35.92,35.92,34700.0,20.945,20.945,20.9101,20.9101,34700.0
2010-11-17 14:50:00,35.91,35.92,35.86,35.86,34000.0,20.9043,20.9101,20.8752,20.8752,34000.0
2010-11-17 14:55:00,35.86,35.9,35.83,35.87,50400.0,20.8752,20.8985,20.8577,20.881,50400.0
2010-11-17 15:00:00,35.86,35.88,35.78,35.8,40400.0,20.8752,20.8868,20.8286,20.8403,40400.0
2010-11-17 15:05:00,35.8,35.81,35.67,35.69,63100.0,20.8403,20.8461,20.7646,20.7762,63100.0
2010-11-17 15:10:00,35.68,35.81,35.67,35.78,66700.0,20.7704,20.8461,20.7646,20.8286,66700.0
2010-11-17 15:15:00,35.79,35.83,35.78,35.81,32200.0,20.8344,20.8577,20.8286,20.8461,32200.0
2010-11-17 15:20:00,35.82,35.83,35.74,35.76,37900.0,20.8519,20.8577,20.8053,20.817,37900.0
2010-11-17 15:25:00,35.75,35.75,35.63,35.66,83800.0,20.8111,20.8111,20.7413,20.7588,83800.0
2010-11-17 15:30:00,35.67,35.79,35.66,35.77,70700.0,20.7646,20.8344,20.7588,20.8228,70700.0
2010-11-17 15:35:00,35.79,35.86,35.79,35.84,51800.0,20.8344,20.8752,20.8344,20.8635,51800.0
2010-11-17 15:40:00,35.84,35.84,35.78,35.79,40600.0,20.8635,20.8635,20.8286,20.8344,40600.0
2010-11-17 15:45:00,35.8,35.88,35.78,35.87,54300.0,20.8403,20.8868,20.8286,20.881,54300.0
2010-11-17 15:50:00,35.86,35.87,35.82,35.86,52300.0,20.8752,20.881,20.8519,20.8752,52300.0
2010-11-17 15:55:00,35.85,35.86,35.8,35.8,80200.0,20.8694,20.8752,20.8403,20.8403,80200.0
2010-11-18 09:30:00,36.29,36.56,36.25,36.56,40300.0,21.1255,21.2827,21.1022,21.2827,40300.0
2010-11-18 09:35:00,36.56,36.56,36.16,36.2,34900.0,21.2827,21.2827,21.0498,21.0731,34900.0
2010-11-18 09:40:00,36.22,36.35,36.22,36.27,39900.0,21.0848,21.1604,21.0848,21.1139,39900.0
2010-11-18 09:45:00,36.29,36.55,36.29,36.51,28700.0,21.1255,21.2769,21.1255,21.2536,28700.0
2010-11-18 09:50:00,36.51,36.54,36.43,36.43,13800.0,21.2536,21.271,21.207,21.207,13800.0
2010-11-18 09:55:00,36.42,36.45,36.37,36.41,22000.0,21.2012,21.2186,21.1721,21.1954,22000.0
2010-11-18 10:00:00,36.43,36.66,36.43,36.57,75200.0,21.207,21.3409,21.207,21.2885,75200.0
2010-11-18 10:05:00,36.55,36.74,36.55,36.74,19700.0,21.2769,21.3875,21.2769,21.3875,19700.0
2010-11-18 10:10:00,36.74,36.83,36.7,36.78,21700.0,21.3875,21.4398,21.3642,21.4107,21700.0
2010-11-18 10:15:00,36.79,36.8,36.72,36.73,20300.0,21.4166,21.4224,21.3758,21.3816,20300.0
2010-11-18 10:20:00,36.73,36.79,36.68,36.77,19400.0,21.3816,21.4166,21.3525,21.4049,19400.0
2010-11-18 10:25:00,36.76,36.88,36.75,36.84,28000.0,21.3991,21.469,21.3933,21.4457,28000.0
2010-11-18 10:30:00,36.83,36.91,36.8,36.91,48000.0,21.4398,21.4864,21.4224,21.4864,48000.0
2010-11-18 10:35:00,36.91,36.96,36.9,36.96,18400.0,21.4864,21.5155,21.4806,21.5155,18400.0
2010-11-18 10:40:00,36.95,36.96,36.9,36.94,17900.0,21.5097,21.5155,21.4806,21.5039,17900.0
2010-11-18 10:45:00,36.93,36.93,36.86,36.88,15500.0,21.4981,21.4981,21.4573,21.469,15500.0
2010-11-18 10:50:00,36.88,36.95,36.88,36.93,19700.0,21.469,21.5097,21.469,21.4981,19700.0
2010-11-18 10:55:00,36.94,36.97,36.91,36.91,16100.0,21.5039,21.5213,21.4864,21.4864,16100.0
2010-11-18 11:00:00,36.93,37.01,36.92,36.95,36600.0,21.4981,21.5446,21.4922,21.5097,36600.0
2010-11-18 11:05:00,36.95,36.99,36.95,36.96,12500.0,21.5097,21.533,21.5097,21.5155,12500.0
2010-11-18 11:10:00,36.96,36.97,36.93,36.96,18100.0,21.5155,21.5213,21.4981,21.5155,18100.0
2010-11-18 11:15:00,36.96,36.96,36.91,36.94,30100.0,21.5155,21.5155,21.4864,21.5039,30100.0
2010-11-18 11:20:00,36.93,36.97,36.93,36.94,20000.0,21.4981,21.5213,21.4981,21.5039,20000.0
2010-11-18 11:25:00,36.94,36.97,36.9,36.92,16100.0,21.5039,21.5213,21.4806,21.4922,16100.0
2010-11-18 11:30:00,36.92,36.95,36.91,36.93,7400.0,21.4922,21.5097,21.4864,21.4981,7400.0
2010-11-18 11:35:00,36.92,36.99,36.92,36.98,14500.0,21.4922,21.533,21.4922,21.5272,14500.0
2010-11-18 11:40:00,36.98,37.01,36.98,36.99,8700.0,21.5272,21.5446,21.5272,21.533,8700.0
2010-11-18 11:45:00,37.0,37.0,36.95,36.95,13400.0,21.5388,21.5388,21.5097,21.5097,13400.0
2010-11-18 11:50:00,36.94,36.95,36.92,36.94,28800.0,21.5039,21.5097,21.4922,21.5039,28800.0
2010-11-18 11:55:00,36.93,36.95,36.91,36.93,22200.0,21.4981,21.5097,21.4864,21.4981,22200.0
2010-11-18 12:00:00,36.93,36.99,36.93,36.97,9200.0,21.4981,21.533,21.4981,21.5213,9200.0
2010-11-18 12:05:00,36.97,37.03,36.94,36.99,12100.0,21.5213,21.5563,21.5039,21.533,12100.0
2010-11-18 12:10:00,37.0,37.04,37.0,37.0,7900.0,21.5388,21.5621,21.5388,21.5388,7900.0
2010-11-18 12:15:00,37.01,37.03,36.97,36.99,11600.0,21.5446,21.5563,21.5213,21.533,11600.0
2010-11-18 12:20:00,37.0,37.01,36.98,36.99,4700.0,21.5388,21.5446,21.5272,21.533,4700.0
2010-11-18 12:25:00,37.0,37.03,37.0,37.02,4200.0,21.5388,21.5563,21.5388,21.5505,4200.0
2010-11-18 12:30:00,37.02,37.03,37.0,37.01,4900.0,21.5505,21.5563,21.5388,21.5446,4900.0
2010-11-18 12:35:00,37.02,37.02,37.01,37.02,2400.0,21.5505,21.5505,21.5446,21.5505,2400.0
2010-11-18 12:40:00,37.03,37.03,36.98,36.99,15300.0,21.5563,21.5563,21.5272,21.533,15300.0
2010-11-18 12:45:00,36.99,36.99,36.94,36.95,12200.0,21.533,21.533,21.5039,21.5097,12200.0
2010-11-18 12:50:00,36.95,36.96,36.92,36.95,12000.0,21.5097,21.5155,21.4922,21.5097,12000.0
2010-11-18 12:55:00,36.95,36.97,36.92,36.92,12300.0,21.5097,21.5213,21.4922,21.4922,12300.0
2010-11-18 13:00:00,36.92,36.92,36.87,36.89,9400.0,21.4922,21.4922,21.4631,21.4748,9400.0
2010-11-18 13:05:00,36.88,36.89,36.86,36.86,15000.0,21.469,21.4748,21.4573,21.4573,15000.0
2010-11-18 13:10:00,36.86,36.87,36.85,36.87,9100.0,21.4573,21.4631,21.4515,21.4631,9100.0
2010-11-18 13:15:00,36.87,36.88,36.84,36.84,9100.0,21.4631,21.469,21.4457,21.4457,9100.0
2010-11-18 13:20:00,36.84,36.84,36.8,36.81,20500.0,21.4457,21.4457,21.4224,21.4282,20500.0
2010-11-18 13:25:00,36.82,36.83,36.78,36.78,13500.0,21.434,21.4398,21.4107,21.4107,13500.0
2010-11-18 13:30:00,36.78,36.8,36.74,36.74,18300.0,21.4107,21.4224,21.3875,21.3875,18300.0
2010-11-18 13:35:00,36.75,36.78,36.74,36.74,13000.0,21.3933,21.4107,21.3875,21.3875,13000.0
2010-11-18 13:40:00,36.74,36.76,36.73,36.74,10600.0,21.3875,21.3991,21.3816,21.3875,10600.0
2010-11-18 13:45:00,36.73,36.73,36.69,36.7,17600.0,21.3816,21.3816,21.3584,21.3642,17600.0
2010-11-18 13:50:00,36.71,36.75,36.71,36.72,18000.0,21.37,21.3933,21.37,21.3758,18000.0
2010-11-18 13:55:00,36.73,36.73,36.69,36.7,10300.0,21.3816,21.3816,21.3584,21.3642,10300.0
2010-11-18 14:00:00,36.71,36.76,36.71,36.73,9300.0,21.37,21.3991,21.37,21.3816,9300.0
2010-11-18 14:05:00,36.73,36.74,36.7,36.71,19100.0,21.3816,21.3875,21.3642,21.37,19100.0
2010-11-18 14:10:00,36.71,36.73,36.7,36.7,10700.0,21.37,21.3816,21.3642,21.3642,10700.0
2010-11-18 14:15:00,36.7,36.71,36.66,36.67,21800.0,21.3642,21.37,21.3409,21.3467,21800.0
2010-11-18 14:20:00,36.67,36.67,36.61,36.64,23100.0,21.3467,21.3467,21.3118,21.3292,23100.0
2010-11-18 14:25:00,36.65,36.65,36.59,36.6,18000.0,21.3351,21.3351,21.3001,21.306,18000.0
2010-11-18 14:30:00,36.6,36.65,36.6,36.65,15400.0,21.306,21.3351,21.306,21.3351,15400.0
2010-11-18 14:35:00,36.64,36.65,36.64,36.64,17200.0,21.3292,21.3351,21.3292,21.3292,17200.0
2010-11-18 14:40:00,36.64,36.64,36.61,36.63,15900.0,21.3292,21.3292,21.3118,21.3234,15900.0
2010-11-18 14:45:00,36.63,36.67,36.63,36.65,23700.0,21.3234,21.3467,21.3234,21.3351,23700.0
2010-11-18 14:50:00,36.65,36.65,36.62,36.64,20100.0,21.3351,21.3351,21.3176,21.3292,20100.0
2010-11-18 14:55:00,36.64,36.65,36.6,36.62,32100.0,21.3292,21.3351,21.306,21.3176,32100.0
2010-11-18 15:00:00,36.62,36.65,36.62,36.65,16400.0,21.3176,21.3351,21.3176,21.3351,16400.0
2010-11-18 15:05:00,36.65,36.66,36.64,36.66,60900.0,21.3351,21.3409,21.3292,21.3409,60900.0
2010-11-18 15:10:00,36.66,36.66,36.61,36.61,20500.0,21.3409,21.3409,21.3118,21.3118,20500.0
2010-11-18 15:15:00,36.62,36.65,36.61,36.63,27800.0,21.3176,21.3351,21.3118,21.3234,27800.0
2010-11-18 15:20:00,36.64,36.66,36.63,36.63,27100.0,21.3292,21.3409,21.3234,21.3234,27100.0
2010-11-18 15:25:00,36.63,36.65,36.63,36.64,65400.0,21.3234,21.3351,21.3234,21.3292,65400.0
2010-11-18 15:30:00,36.64,36.64,36.59,36.59,32500.0,21.3292,21.3292,21.3001,21.3001,32500.0
2010-11-18 15:35:00,36.59,36.6,36.52,36.59,59700.0,21.3001,21.306,21.2594,21.3001,59700.0
2010-11-18 15:40:00,36.59,36.6,36.54,36.57,61700.0,21.3001,21.306,21.271,21.2885,61700.0
2010-11-18 15:45:00,36.57,36.59,36.54,36.56,55600.0,21.2885,21.3001,21.271,21.2827,55600.0
2010-11-18 15:50:00,36.56,36.58,36.52,36.53,91500.0,21.2827,21.2943,21.2594,21.2652,91500.0
2010-11-18 15:55:00,36.53,36.54,36.47,36.54,179300.0,21.2652,21.271,21.2303,21.271,179300.0
2010-11-19 09:30:00,36.51,36.6,36.37,36.52,228400.0,21.2536,21.306,21.1721,21.2594,228400.0
2010-11-19 09:35:00,36.52,36.57,36.47,36.55,27400.0,21.2594,21.2885,21.2303,21.2769,27400.0
2010-11-19 09:40:00,36.54,36.71,36.54,36.61,30100.0,21.271,21.37,21.271,21.3118,30100.0
2010-11-19 09:45:00,36.61,36.64,36.49,36.57,23800.0,21.3118,21.3292,21.2419,21.2885,23800.0
2010-11-19 09:50:00,36.55,36.63,36.43,36.45,14800.0,21.2769,21.3234,21.207,21.2186,14800.0
2010-11-19 09:55:00,36.46,36.54,36.44,36.54,22300.0,21.2245,21.271,21.2128,21.271,22300.0
2010-11-19 10:00:00,36.54,36.6,36.54,36.6,25100.0,21.271,21.306,21.271,21.306,25100.0
2010-11-19 10:05:00,36.59,36.59,36.53,36.58,26100.0,21.3001,21.3001,21.2652,21.2943,26100.0
2010-11-19 10:10:00,36.58,36.64,36.54,36.62,19100.0,21.2943,21.3292,21.271,21.3176,19100.0
2010-11-19 10:15:00,36.62,36.64,36.54,36.59,17900.0,21.3176,21.3292,21.271,21.3001,17900.0
2010-11-19 10:20:00,36.59,36.63,36.55,36.6,10700.0,21.3001,21.3234,21.2769,21.306,10700.0
2010-11-19 10:25:00,36.59,36.63,36.56,36.61,10800.0,21.3001,21.3234,21.2827,21.3118,10800.0
2010-11-19 10:30:00,36.62,36.62,36.55,36.58,10500.0,21.3176,21.3176,21.2769,21.2943,10500.0
2010-11-19 10:35:00,36.57,36.63,36.57,36.59,12800.0,21.2885,21.3234,21.2885,21.3001,12800.0
2010-11-19 10:40:00,36.59,36.81,36.59,36.8,26100.0,21.3001,21.4282,21.3001,21.4224,26100.0
2010-11-19 10:45:00,36.8,36.82,36.75,36.82,14200.0,21.4224,21.434,21.3933,21.434,14200.0
2010-11-19 10:50:00,36.83,36.86,36.76,36.79,11300.0,21.4398,21.4573,21.3991,21.4166,11300.0
2010-11-19 10:55:00,36.78,36.83,36.77,36.77,8600.0,21.4107,21.4398,21.4049,21.4049,8600.0
2010-11-19 11:00:00,36.77,36.81,36.75,36.81,14000.0,21.4049,21.4282,21.3933,21.4282,14000.0
2010-11-19 11:05:00,36.8,36.82,36.75,36.8,8300.0,21.4224,21.434,21.3933,21.4224,8300.0
2010-11-19 11:10:00,36.8,36.8,36.61,36.63,48200.0,21.4224,21.4224,21.3118,21.3234,48200.0
2010-11-19 11:15:00,36.63,36.63,36.58,36.6,24100.0,21.3234,21.3234,21.2943,21.306,24100.0
2010-11-19 11:20:00,36.6,36.6,36.55,36.55,11400.0,21.306,21.306,21.2769,21.2769,11400.0
2010-11-19 11:25:00,36.55,36.6,36.55,36.6,15900.0,21.2769,21.306,21.2769,21.306,15900.0
2010-11-19 11:30:00,36.6,36.69,36.6,36.68,15300.0,21.306,21.3584,21.306,21.3525,15300.0
2010-11-19 11:35:00,36.68,36.71,36.63,36.63,11900.0,21.3525,21.37,21.3234,21.3234,11900.0
2010-11-19 11:40:00,36.64,36.72,36.64,36.68,13600.0,21.3292,21.3758,21.3292,21.3525,13600.0
2010-11-19 11:45:00,36.67,36.69,36.63,36.64,9700.0,21.3467,21.3584,21.3234,21.3292,9700.0
2010-11-19 11:50:00,36.63,36.64,36.63,36.64,6500.0,21.3234,21.3292,21.3234,21.3292,6500.0
2010-11-19 11:55:00,36.64,36.64,36.6,36.62,7300.0,21.3292,21.3292,21.306,21.3176,7300.0
2010-11-19 12:00:00,36.61,36.61,36.59,36.59,7900.0,21.3118,21.3118,21.3001,21.3001,7900.0
2010-11-19 12:05:00,36.59,36.62,36.56,36.61,11000.0,21.3001,21.3176,21.2827,21.3118,11000.0
2010-11-19 12:10:00,36.61,36.61,36.57,36.58,12000.0,21.3118,21.3118,21.2885,21.2943,12000.0
2010-11-19 12:15:00,36.58,36.58,36.56,36.57,8900.0,21.2943,21.2943,21.2827,21.2885,8900.0
2010-11-19 12:20:00,36.57,36.57,36.54,36.55,7500.0,21.2885,21.2885,21.271,21.2769,7500.0
2010-11-19 12:25:00,36.55,36.56,36.54,36.54,24300.0,21.2769,21.2827,21.271,21.271,24300.0
2010-11-19 12:30:00,36.54,36.56,36.54,36.54,10000.0,21.271,21.2827,21.271,21.271,10000.0
2010-11-19 12:35:00,36.55,36.59,36.54,36.58,20100.0,21.2769,21.3001,21.271,21.2943,20100.0
2010-11-19 12:40:00,36.58,36.67,36.58,36.66,34100.0,21.2943,21.3467,21.2943,21.3409,34100.0
2010-11-19 12:45:00,36.66,36.67,36.66,36.66,3300.0,21.3409,21.3467,21.3409,21.3409,3300.0
2010-11-19 12:50:00,36.67,36.69,36.66,36.69,19900.0,21.3467,21.3584,21.3409,21.3584,19900.0
2010-11-19 12:55:00,36.68,36.74,36.67,36.73,28200.0,21.3525,21.3875,21.3467,21.3816,28200.0
2010-11-19 13:00:00,36.74,36.78,36.72,36.76,13400.0,21.3875,21.4107,21.3758,21.3991,13400.0
2010-11-19 13:05:00,36.77,36.77,36.76,36.77,20100.0,21.4049,21.4049,21.3991,21.4049,20100.0
2010-11-19 13:10:00,36.77,36.79,36.74,36.74,12200.0,21.4049,21.4166,21.3875,21.3875,12200.0
2010-11-19 13:15:00,36.74,36.75,36.73,36.73,16500.0,21.3875,21.3933,21.3816,21.3816,16500.0
2010-11-19 13:20:00,36.73,36.74,36.71,36.72,7800.0,21.3816,21.3875,21.37,21.3758,7800.0
2010-11-19 13:25:00,36.72,36.73,36.7,36.7,10500.0,21.3758,21.3816,21.3642,21.3642,10500.0
2010-11-19 13:30:00,36.71,36.78,36.71,36.77,21200.0,21.37,21.4107,21.37,21.4049,21200.0
2010-11-19 13:35:00,36.77,36.81,36.75,36.78,22900.0,21.4049,21.4282,21.3933,21.4107,22900.0
2010-11-19 13:40:00,36.77,36.79,36.75,36.75,7700.0,21.4049,21.4166,21.3933,21.3933,7700.0
2010-11-19 13:45:00,36.75,36.79,36.75,36.79,13600.0,21.3933,21.4166,21.3933,21.4166,13600.0
2010-11-19 13:50:00,36.79,36.82,36.79,36.8,14500.0,21.4166,21.434,21.4166,21.4224,14500.0
2010-11-19 13:55:00,36.8,36.83,36.79,36.83,15000.0,21.4224,21.4398,21.4166,21.4398,15000.0
2010-11-19 14:00:00,36.83,36.85,36.81,36.85,11100.0,21.4398,21.4515,21.4282,21.4515,11100.0
2010-11-19 14:05:00,36.85,36.88,36.85,36.88,15000.0,21.4515,21.469,21.4515,21.469,15000.0
2010-11-19 14:10:00,36.88,36.9,36.86,36.89,18100.0,21.469,21.4806,21.4573,21.4748,18100.0
2010-11-19 14:15:00,36.9,36.9,36.86,36.87,16000.0,21.4806,21.4806,21.4573,21.4631,16000.0
2010-11-19 14:20:00,36.87,36.92,36.87,36.91,10500.0,21.4631,21.4922,21.4631,21.4864,10500.0
2010-11-19 14:25:00,36.91,36.91,36.9,36.9,11300.0,21.4864,21.4864,21.4806,21.4806,11300.0
2010-11-19 14:30:00,36.9,36.91,36.9,36.9,11600.0,21.4806,21.4864,21.4806,21.4806,11600.0
2010-11-19 14:35:00,36.91,36.93,36.9,36.92,27600.0,21.4864,21.4981,21.4806,21.4922,27600.0
2010-11-19 14:40:00,36.93,36.95,36.92,36.95,12600.0,21.4981,21.5097,21.4922,21.5097,12600.0
2010-11-19 14:45:00,36.95,36.98,36.95,36.98,18400.0,21.5097,21.5272,21.5097,21.5272,18400.0
2010-11-19 14:50:00,36.98,36.98,36.94,36.95,22200.0,21.5272,21.5272,21.5039,21.5097,22200.0
2010-11-19 14:55:00,36.95,36.97,36.92,36.92,23700.0,21.5097,21.5213,21.4922,21.4922,23700.0
2010-11-19 15:00:00,36.92,36.94,36.91,36.93,17900.0,21.4922,21.5039,21.4864,21.4981,17900.0
2010-11-19 15:05:00,36.93,36.94,36.92,36.93,15000.0,21.4981,21.5039,21.4922,21.4981,15000.0
2010-11-19 15:10:00,36.92,36.93,36.85,36.86,32300.0,21.4922,21.4981,21.4515,21.4573,32300.0
2010-11-19 15:15:00,36.85,36.88,36.85,36.88,19400.0,21.4515,21.469,21.4515,21.469,19400.0
2010-11-19 15:20:00,36.88,36.9,36.87,36.89,19500.0,21.469,21.4806,21.4631,21.4748,19500.0
2010-11-19 15:25:00,36.9,36.9,36.88,36.88,24200.0,21.4806,21.4806,21.469,21.469,24200.0
2010-11-19 15:30:00,36.88,36.88,36.8,36.81,36100.0,21.469,21.469,21.4224,21.4282,36100.0
2010-11-19 15:35:00,36.81,36.82,36.79,36.8,33600.0,21.4282,21.434,21.4166,21.4224,33600.0
2010-11-19 15:40:00,36.8,36.8,36.76,36.77,47300.0,21.4224,21.4224,21.3991,21.4049,47300.0
2010-11-19 15:45:00,36.78,36.84,36.78,36.79,102100.0,21.4107,21.4457,21.4107,21.4166,102100.0
2010-11-19 15:50:00,36.8,36.81,36.76,36.76,34800.0,21.4224,21.4282,21.3991,21.3991,34800.0
2010-11-19 15:55:00,36.76,36.77,36.73,36.73,141500.0,21.3991,21.4049,21.3816,21.3816,141500.0
2010-11-22 09:30:00,36.41,36.56,36.33,36.53,44600.0,21.1954,21.2827,21.1488,21.2652,44600.0
2010-11-22 09:35:00,36.53,36.62,36.51,36.61,52100.0,21.2652,21.3176,21.2536,21.3118,52100.0
2010-11-22 09:40:00,36.61,36.66,36.57,36.66,37100.0,21.3118,21.3409,21.2885,21.3409,37100.0
2010-11-22 09:45:00,36.65,36.86,36.64,36.86,25800.0,21.3351,21.4573,21.3292,21.4573,25800.0
2010-11-22 09:50:00,36.87,36.98,36.85,36.96,13900.0,21.4631,21.5272,21.4515,21.5155,13900.0
2010-11-22 09:55:00,36.97,37.1,36.96,37.06,30700.0,21.5213,21.597,21.5155,21.5737,30700.0
2010-11-22 10:00:00,37.07,37.13,37.05,37.07,24100.0,21.5796,21.6145,21.5679,21.5796,24100.0
2010-11-22 10:05:00,37.05,37.07,37.02,37.04,21100.0,21.5679,21.5796,21.5505,21.5621,21100.0
2010-11-22 10:10:00,37.04,37.04,36.96,37.01,20900.0,21.5621,21.5621,21.5155,21.5446,20900.0
2010-11-22 10:15:00,37.01,37.12,37.01,37.04,18600.0,21.5446,21.6087,21.5446,21.5621,18600.0
2010-11-22 10:20:00,37.05,37.05,36.9,36.95,18400.0,21.5679,21.5679,21.4806,21.5097,18400.0
2010-11-22 10:25:00,36.95,37.0,36.9,36.9,11700.0,21.5097,21.5388,21.4806,21.4806,11700.0
2010-11-22 10:30:00,36.89,36.89,36.75,36.79,42000.0,21.4748,21.4748,21.3933,21.4166,42000.0
2010-11-22 10:35:00,36.8,36.92,36.78,36.92,19600.0,21.4224,21.4922,21.4107,21.4922,19600.0
2010-11-22 10:40:00,36.92,36.94,36.86,36.93,17100.0,21.4922,21.5039,21.4573,21.4981,17100.0
2010-11-22 10:45:00,36.94,36.94,36.85,36.92,21400.0,21.5039,21.5039,21.4515,21.4922,21400.0
2010-11-22 10:50:00,36.93,37.01,36.93,37.0,18600.0,21.4981,21.5446,21.4981,21.5388,18600.0
2010-11-22 10:55:00,37.01,37.02,36.87,36.89,15600.0,21.5446,21.5505,21.4631,21.4748,15600.0
2010-11-22 11:00:00,36.88,36.89,36.73,36.75,16300.0,21.469,21.4748,21.3816,21.3933,16300.0
2010-11-22 11:05:00,36.75,36.82,36.73,36.82,14000.0,21.3933,21.434,21.3816,21.434,14000.0
2010-11-22 11:10:00,36.82,36.91,36.78,36.91,7500.0,21.434,21.4864,21.4107,21.4864,7500.0
2010-11-22 11:15:00,36.92,36.97,36.89,36.96,7500.0,21.4922,21.5213,21.4748,21.5155,7500.0
2010-11-22 11:20:00,36.94,36.96,36.92,36.96,16000.0,21.5039,21.5155,21.4922,21.5155,16000.0
2010-11-22 11:25:00,36.96,37.01,36.95,36.97,19300.0,21.5155,21.5446,21.5097,21.5213,19300.0
2010-11-22 11:30:00,37.01,37.01,36.93,36.94,16200.0,21.5446,21.5446,21.4981,21.5039,16200.0
2010-11-22 11:35:00,36.94,36.99,36.92,36.99,9400.0,21.5039,21.533,21.4922,21.533,9400.0
2010-11-22 11:40:00,36.99,36.99,36.95,36.95,7100.0,21.533,21.533,21.5097,21.5097,7100.0
2010-11-22 11:45:00,36.95,37.02,36.93,37.0,11400.0,21.5097,21.5505,21.4981,21.5388,11400.0
2010-11-22 11:50:00,36.99,37.0,36.95,37.0,5700.0,21.533,21.5388,21.5097,21.5388,5700.0
2010-11-22 11:55:00,37.0,37.07,37.0,37.06,11700.0,21.5388,21.5796,21.5388,21.5737,11700.0
2010-11-22 12:00:00,37.06,37.06,36.99,37.01,18500.0,21.5737,21.5737,21.533,21.5446,18500.0
2010-11-22 12:05:00,37.01,37.06,37.01,37.05,6200.0,21.5446,21.5737,21.5446,21.5679,6200.0
2010-11-22 12:10:00,37.04,37.06,36.99,37.0,8500.0,21.5621,21.5737,21.533,21.5388,8500.0
2010-11-22 12:15:00,37.0,37.0,36.98,37.0,8300.0,21.5388,21.5388,21.5272,21.5388,8300.0
2010-11-22 12:20:00,37.0,37.0,36.92,36.92,7300.0,21.5388,21.5388,21.4922,21.4922,7300.0
2010-11-22 12:25:00,36.92,36.93,36.75,36.75,24600.0,21.4922,21.4981,21.3933,21.3933,24600.0
2010-11-22 12:30:00,36.75,36.76,36.65,36.74,42200.0,21.3933,21.3991,21.3351,21.3875,42200.0
2010-11-22 12:35:00,36.73,36.78,36.69,36.76,17400.0,21.3816,21.4107,21.3584,21.3991,17400.0
2010-11-22 12:40:00,36.76,36.76,36.68,36.71,10800.0,21.3991,21.3991,21.3525,21.37,10800.0
2010-11-22 12:45:00,36.7,36.71,36.6,36.65,13300.0,21.3642,21.37,21.306,21.3351,13300.0
2010-11-22 12:50:00,36.65,36.71,36.63,36.67,13300.0,21.3351,21.37,21.3234,21.3467,13300.0
2010-11-22 12:55:00,36.67,36.71,36.66,36.67,9100.0,21.3467,21.37,21.3409,21.3467,9100.0
2010-11-22 13:00:00,36.67,36.7,36.63,36.66,10500.0,21.3467,21.3642,21.3234,21.3409,10500.0
2010-11-22 13:05:00,36.67,36.68,36.64,36.68,7400.0,21.3467,21.3525,21.3292,21.3525,7400.0
2010-11-22 13:10:00,36.67,36.75,36.67,36.72,14100.0,21.3467,21.3933,21.3467,21.3758,14100.0
2010-11-22 13:15:00,36.72,36.72,36.7,36.72,6400.0,21.3758,21.3758,21.3642,21.3758,6400.0
2010-11-22 13:20:00,36.72,36.72,36.67,36.67,14800.0,21.3758,21.3758,21.3467,21.3467,14800.0
2010-11-22 13:25:00,36.67,36.72,36.67,36.71,14000.0,21.3467,21.3758,21.3467,21.37,14000.0
2010-11-22 13:30:00,36.72,36.83,36.71,36.82,20300.0,21.3758,21.4398,21.37,21.434,20300.0
2010-11-22 13:35:00,36.82,36.84,36.82,36.84,5800.0,21.434,21.4457,21.434,21.4457,5800.0
2010-11-22 13:40:00,36.84,36.87,36.74,36.75,43800.0,21.4457,21.4631,21.3875,21.3933,43800.0
2010-11-22 13:45:00,36.75,36.75,36.71,36.73,17800.0,21.3933,21.3933,21.37,21.3816,17800.0
2010-11-22 13:50:00,36.73,36.82,36.73,36.76,38900.0,21.3816,21.434,21.3816,21.3991,38900.0
2010-11-22 13:55:00,36.76,36.76,36.73,36.74,14900.0,21.3991,21.3991,21.3816,21.3875,14900.0
2010-11-22 14:00:00,36.75,36.81,36.73,36.78,15700.0,21.3933,21.4282,21.3816,21.4107,15700.0
2010-11-22 14:05:00,36.78,36.78,36.72,36.75,9100.0,21.4107,21.4107,21.3758,21.3933,9100.0
2010-11-22 14:10:00,36.76,36.84,36.76,36.81,16100.0,21.3991,21.4457,21.3991,21.4282,16100.0
2010-11-22 14:15:00,36.82,36.88,36.81,36.86,16000.0,21.434,21.469,21.4282,21.4573,16000.0
2010-11-22 14:20:00,36.86,36.88,36.83,36.86,8800.0,21.4573,21.469,21.4398,21.4573,8800.0
2010-11-22 14:25:00,36.87,36.87,36.77,36.78,16700.0,21.4631,21.4631,21.4049,21.4107,16700.0
2010-11-22 14:30:00,36.78,36.8,36.76,36.76,11100.0,21.4107,21.4224,21.3991,21.3991,11100.0
2010-11-22 14:35:00,36.77,36.84,36.77,36.84,6500.0,21.4049,21.4457,21.4049,21.4457,6500.0
2010-11-22 14:40:00,36.84,36.85,36.83,36.85,13800.0,21.4457,21.4515,21.4398,21.4515,13800.0
2010-11-22 14:45:00,36.86,36.96,36.86,36.91,32600.0,21.4573,21.5155,21.4573,21.4864,32600.0
2010-11-22 14:50:00,36.92,36.96,36.92,36.93,19300.0,21.4922,21.5155,21.4922,21.4981,19300.0
2010-11-22 14:55:00,36.93,36.96,36.93,36.96,8500.0,21.4981,21.5155,21.4981,21.5155,8500.0
2010-11-22 15:00:00,36.96,36.99,36.93,36.93,29400.0,21.5155,21.533,21.4981,21.4981,29400.0
2010-11-22 15:05:00,36.94,36.94,36.93,36.94,5800.0,21.5039,21.5039,21.4981,21.5039,5800.0
2010-11-22 15:10:00,36.93,36.94,36.89,36.89,13700.0,21.4981,21.5039,21.4748,21.4748,13700.0
2010-11-22 15:15:00,36.89,36.95,36.88,36.92,23700.0,21.4748,21.5097,21.469,21.4922,23700.0
2010-11-22 15:20:00,36.92,36.96,36.92,36.94,13500.0,21.4922,21.5155,21.4922,21.5039,13500.0
2010-11-22 15:25:00,36.94,36.95,36.86,36.88,19400.0,21.5039,21.5097,21.4573,21.469,19400.0
2010-11-22 15:30:00,36.89,36.9,36.85,36.85,18100.0,21.4748,21.4806,21.4515,21.4515,18100.0
2010-11-22 15:35:00,36.85,36.94,36.83,36.94,27900.0,21.4515,21.5039,21.4398,21.5039,27900.0
2010-11-22 15:40:00,36.94,37.01,36.93,37.0,34400.0,21.5039,21.5446,21.4981,21.5388,34400.0
2010-11-22 15:45:00,36.99,37.06,36.99,37.05,56000.0,21.533,21.5737,21.533,21.5679,56000.0
2010-11-22 15:50:00,37.05,37.07,37.03,37.05,55600.0,21.5679,21.5796,21.5563,21.5679,55600.0
2010-11-22 15:55:00,37.04,37.08,36.99,37.07,117600.0,21.5621,21.5854,21.533,21.5796,117600.0
2010-11-23 09:30:00,36.55,36.6,36.35,36.55,43100.0,21.2769,21.306,21.1604,21.2769,43100.0
2010-11-23 09:35:00,36.55,36.66,36.48,36.58,28400.0,21.2769,21.3409,21.2361,21.2943,28400.0
2010-11-23 09:40:00,36.59,36.76,36.52,36.75,24200.0,21.3001,21.3991,21.2594,21.3933,24200.0
2010-11-23 09:45:00,36.75,36.78,36.66,36.78,13800.0,21.3933,21.4107,21.3409,21.4107,13800.0
2010-11-23 09:50:00,36.74,36.74,36.54,36.55,28900.0,21.3875,21.3875,21.271,21.2769,28900.0
2010-11-23 09:55:00,36.54,36.62,36.45,36.49,33800.0,21.271,21.3176,21.2186,21.2419,33800.0
2010-11-23 10:00:00,36.49,36.63,36.46,36.61,25300.0,21.2419,21.3234,21.2245,21.3118,25300.0
2010-11-23 10:05:00,36.61,36.62,36.45,36.51,29100.0,21.3118,21.3176,21.2186,21.2536,29100.0
2010-11-23 10:10:00,36.53,36.54,36.37,36.47,35900.0,21.2652,21.271,21.1721,21.2303,35900.0
2010-11-23 10:15:00,36.48,36.69,36.46,36.53,61400.0,21.2361,21.3584,21.2245,21.2652,61400.0
2010-11-23 10:20:00,36.52,36.61,36.51,36.54,21600.0,21.2594,21.3118,21.2536,21.271,21600.0
2010-11-23 10:25:00,36.54,36.55,36.45,36.49,23200.0,21.271,21.2769,21.2186,21.2419,23200.0
2010-11-23 10:30:00,36.52,36.65,36.52,36.54,17400.0,21.2594,21.3351,21.2594,21.271,17400.0
2010-11-23 10:35:00,36.52,36.69,36.52,36.6,7600.0,21.2594,21.3584,21.2594,21.306,7600.0
2010-11-23 10:40:00,36.63,36.76,36.62,36.73,17300.0,21.3234,21.3991,21.3176,21.3816,17300.0
2010-11-23 10:45:00,36.75,36.77,36.61,36.61,19500.0,21.3933,21.4049,21.3118,21.3118,19500.0
2010-11-23 10:50:00,36.61,36.72,36.61,36.65,13600.0,21.3118,21.3758,21.3118,21.3351,13600.0
2010-11-23 10:55:00,36.65,36.76,36.64,36.75,10900.0,21.3351,21.3991,21.3292,21.3933,10900.0
2010-11-23 11:00:00,36.77,36.77,36.59,36.6,16100.0,21.4049,21.4049,21.3001,21.306,16100.0
2010-11-23 11:05:00,36.6,36.63,36.47,36.47,25400.0,21.306,21.3234,21.2303,21.2303,25400.0
2010-11-23 11:10:00,36.48,36.53,36.47,36.49,51000.0,21.2361,21.2652,21.2303,21.2419,51000.0
2010-11-23 11:15:00,36.49,36.51,36.46,36.49,14200.0,21.2419,21.2536,21.2245,21.2419,14200.0
2010-11-23 11:20:00,36.5,36.52,36.43,36.45,21000.0,21.2477,21.2594,21.207,21.2186,21000.0
2010-11-23 11:25:00,36.44,36.5,36.39,36.4,17000.0,21.2128,21.2477,21.1837,21.1895,17000.0
2010-11-23 11:30:00,36.39,36.4,36.32,36.32,22300.0,21.1837,21.1895,21.143,21.143,22300.0
2010-11-23 11:35:00,36.31,36.4,36.27,36.37,15700.0,21.1371,21.1895,21.1139,21.1721,15700.0
2010-11-23 11:40:00,36.38,36.41,36.34,36.37,16900.0,21.1779,21.1954,21.1546,21.1721,16900.0
2010-11-23 11:45:00,36.37,36.4,36.34,36.36,25700.0,21.1721,21.1895,21.1546,21.1662,25700.0
2010-11-23 11:50:00,36.35,36.35,36.25,36.28,22800.0,21.1604,21.1604,21.1022,21.1197,22800.0
2010-11-23 11:55:00,36.27,36.35,36.27,36.32,16600.0,21.1139,21.1604,21.1139,21.143,16600.0
2010-11-23 12:00:00,36.32,36.34,36.29,36.29,11800.0,21.143,21.1546,21.1255,21.1255,11800.0
2010-11-23 12:05:00,36.29,36.38,36.25,36.37,17300.0,21.1255,21.1779,21.1022,21.1721,17300.0
2010-11-23 12:10:00,36.38,36.4,36.36,36.38,14800.0,21.1779,21.1895,21.1662,21.1779,14800.0
2010-11-23 12:15:00,36.38,36.39,36.32,36.37,17500.0,21.1779,21.1837,21.143,21.1721,17500.0
2010-11-23 12:20:00,36.37,36.4,36.34,36.35,18500.0,21.1721,21.1895,21.1546,21.1604,18500.0
2010-11-23 12:25:00,36.37,36.37,36.32,36.36,13900.0,21.1721,21.1721,21.143,21.1662,13900.0
2010-11-23 12:30:00,36.36,36.41,36.32,36.34,14300.0,21.1662,21.1954,21.143,21.1546,14300.0
2010-11-23 12:35:00,36.36,36.38,36.32,36.38,24100.0,21.1662,21.1779,21.143,21.1779,24100.0
2010-11-23 12:40:00,36.38,36.41,36.36,36.4,15200.0,21.1779,21.1954,21.1662,21.1895,15200.0
2010-11-23 12:45:00,36.41,36.47,36.4,36.45,32700.0,21.1954,21.2303,21.1895,21.2186,32700.0
2010-11-23 12:50:00,36.46,36.53,36.46,36.49,17600.0,21.2245,21.2652,21.2245,21.2419,17600.0
2010-11-23 12:55:00,36.49,36.49,36.44,36.46,13900.0,21.2419,21.2419,21.2128,21.2245,13900.0
2010-11-23 13:00:00,36.47,36.48,36.4,36.42,8300.0,21.2303,21.2361,21.1895,21.2012,8300.0
2010-11-23 13:05:00,36.42,36.44,36.36,36.36,16300.0,21.2012,21.2128,21.1662,21.1662,16300.0
2010-11-23 13:10:00,36.36,36.39,36.35,36.36,11600.0,21.1662,21.1837,21.1604,21.1662,11600.0
2010-11-23 13:15:00,36.37,36.37,36.32,36.34,12400.0,21.1721,21.1721,21.143,21.1546,12400.0
2010-11-23 13:20:00,36.34,36.36,36.32,36.34,9200.0,21.1546,21.1662,21.143,21.1546,9200.0
2010-11-23 13:25:00,36.34,36.4,36.34,36.39,27800.0,21.1546,21.1895,21.1546,21.1837,27800.0
2010-11-23 13:30:00,36.39,36.43,36.37,36.38,33700.0,21.1837,21.207,21.1721,21.1779,33700.0
2010-11-23 13:35:00,36.37,36.38,36.31,36.36,8600.0,21.1721,21.1779,21.1371,21.1662,8600.0
2010-11-23 13:40:00,36.37,36.38,36.34,36.35,11600.0,21.1721,21.1779,21.1546,21.1604,11600.0
2010-11-23 13:45:00,36.35,36.35,36.29,36.3,15400.0,21.1604,21.1604,21.1255,21.1313,15400.0
2010-11-23 13:50:00,36.29,36.4,36.28,36.39,9500.0,21.1255,21.1895,21.1197,21.1837,9500.0
2010-11-23 13:55:00,36.4,36.4,36.34,36.35,11100.0,21.1895,21.1895,21.1546,21.1604,11100.0
2010-11-23 14:00:00,36.36,36.45,36.32,36.37,33100.0,21.1662,21.2186,21.143,21.1721,33100.0
2010-11-23 14:05:00,36.36,36.41,36.36,36.41,14400.0,21.1662,21.1954,21.1662,21.1954,14400.0
2010-11-23 14:10:00,36.4,36.46,36.38,36.46,22600.0,21.1895,21.2245,21.1779,21.2245,22600.0
2010-11-23 14:15:00,36.45,36.45,36.39,36.4,29900.0,21.2186,21.2186,21.1837,21.1895,29900.0
2010-11-23 14:20:00,36.4,36.42,36.36,36.4,22500.0,21.1895,21.2012,21.1662,21.1895,22500.0
2010-11-23 14:25:00,36.4,36.48,36.4,36.46,13200.0,21.1895,21.2361,21.1895,21.2245,13200.0
2010-11-23 14:30:00,36.46,36.46,36.41,36.45,20900.0,21.2245,21.2245,21.1954,21.2186,20900.0
2010-11-23 14:35:00,36.45,36.48,36.43,36.44,15400.0,21.2186,21.2361,21.207,21.2128,15400.0
2010-11-23 14:40:00,36.43,36.46,36.42,36.45,13400.0,21.207,21.2245,21.2012,21.2186,13400.0
2010-11-23 14:45:00,36.45,36.45,36.4,36.43,23800.0,21.2186,21.2186,21.1895,21.207,23800.0
2010-11-23 14:50:00,36.44,36.53,36.44,36.52,20700.0,21.2128,21.2652,21.2128,21.2594,20700.0
2010-11-23 14:55:00,36.49,36.49,36.45,36.45,14000.0,21.2419,21.2419,21.2186,21.2186,14000.0
2010-11-23 15:00:00,36.45,36.49,36.43,36.46,16200.0,21.2186,21.2419,21.207,21.2245,16200.0
2010-11-23 15:05:00,36.46,36.53,36.46,36.51,14100.0,21.2245,21.2652,21.2245,21.2536,14100.0
2010-11-23 15:10:00,36.51,36.55,36.47,36.55,23500.0,21.2536,21.2769,21.2303,21.2769,23500.0
2010-11-23 15:15:00,36.55,36.55,36.48,36.51,43400.0,21.2769,21.2769,21.2361,21.2536,43400.0
2010-11-23 15:20:00,36.51,36.51,36.47,36.5,15900.0,21.2536,21.2536,21.2303,21.2477,15900.0
2010-11-23 15:25:00,36.51,36.53,36.49,36.52,18500.0,21.2536,21.2652,21.2419,21.2594,18500.0
2010-11-23 15:30:00,36.52,36.53,36.44,36.44,54400.0,21.2594,21.2652,21.2128,21.2128,54400.0
2010-11-23 15:35:00,36.43,36.47,36.41,36.46,18400.0,21.207,21.2303,21.1954,21.2245,18400.0
2010-11-23 15:40:00,36.46,36.48,36.43,36.47,23100.0,21.2245,21.2361,21.207,21.2303,23100.0
2010-11-23 15:45:00,36.47,36.5,36.45,36.46,36800.0,21.2303,21.2477,21.2186,21.2245,36800.0
2010-11-23 15:50:00,36.46,36.47,36.43,36.47,33000.0,21.2245,21.2303,21.207,21.2303,33000.0
2010-11-23 15:55:00,36.47,36.55,36.47,36.47,65200.0,21.2303,21.2769,21.2303,21.2303,65200.0
2010-11-24 09:30:00,36.9,37.09,36.71,37.05,30800.0,21.4806,21.5912,21.37,21.5679,30800.0
2010-11-24 09:35:00,37.09,37.2,37.04,37.16,36800.0,21.5912,21.6552,21.5621,21.632,36800.0
2010-11-24 09:40:00,37.16,37.19,37.1,37.19,11200.0,21.632,21.6494,21.597,21.6494,11200.0
2010-11-24 09:45:00,37.19,37.27,37.14,37.17,26500.0,21.6494,21.696,21.6203,21.6378,26500.0
2010-11-24 09:50:00,37.16,37.18,37.11,37.18,18100.0,21.632,21.6436,21.6028,21.6436,18100.0
2010-11-24 09:55:00,37.18,37.25,37.12,37.22,21000.0,21.6436,21.6843,21.6087,21.6669,21000.0
2010-11-24 10:00:00,37.2,37.22,37.14,37.18,10400.0,21.6552,21.6669,21.6203,21.6436,10400.0
2010-11-24 10:05:00,37.2,37.28,37.18,37.28,16900.0,21.6552,21.7018,21.6436,21.7018,16900.0
2010-11-24 10:10:00,37.28,37.3,37.21,37.24,9100.0,21.7018,21.7135,21.6611,21.6785,9100.0
2010-11-24 10:15:00,37.24,37.41,37.24,37.38,24700.0,21.6785,21.7775,21.6785,21.76,24700.0
2010-11-24 10:20:00,37.4,37.49,37.4,37.48,36600.0,21.7717,21.8241,21.7717,21.8182,36600.0
2010-11-24 10:25:00,37.49,37.51,37.43,37.48,18700.0,21.8241,21.8357,21.7891,21.8182,18700.0
2010-11-24 10:30:00,37.46,37.47,37.39,37.45,13800.0,21.8066,21.8124,21.7658,21.8008,13800.0
2010-11-24 10:35:00,37.45,37.5,37.44,37.47,12800.0,21.8008,21.8299,21.7949,21.8124,12800.0
2010-11-24 10:40:00,37.47,37.55,37.47,37.54,15600.0,21.8124,21.859,21.8124,21.8532,15600.0
2010-11-24 10:45:00,37.54,37.6,37.53,37.55,20200.0,21.8532,21.8881,21.8473,21.859,20200.0
2010-11-24 10:50:00,37.54,37.59,37.54,37.59,10600.0,21.8532,21.8823,21.8532,21.8823,10600.0
2010-11-24 10:55:00,37.58,37.63,37.58,37.61,18900.0,21.8764,21.9056,21.8764,21.8939,18900.0
2010-11-24 11:00:00,37.61,37.61,37.52,37.56,9400.0,21.8939,21.8939,21.8415,21.8648,9400.0
2010-11-24 11:05:00,37.57,37.6,37.56,37.58,6400.0,21.8706,21.8881,21.8648,21.8764,6400.0
2010-11-24 11:10:00,37.59,37.63,37.56,37.57,10600.0,21.8823,21.9056,21.8648,21.8706,10600.0
2010-11-24 11:15:00,37.57,37.62,37.57,37.59,7400.0,21.8706,21.8997,21.8706,21.8823,7400.0
2010-11-24 11:20:00,37.59,37.63,37.58,37.6,8000.0,21.8823,21.9056,21.8764,21.8881,8000.0
2010-11-24 11:25:00,37.62,37.62,37.59,37.62,4600.0,21.8997,21.8997,21.8823,21.8997,4600.0
2010-11-24 11:30:00,37.62,37.64,37.58,37.58,10200.0,21.8997,21.9114,21.8764,21.8764,10200.0
2010-11-24 11:35:00,37.58,37.59,37.55,37.55,5600.0,21.8764,21.8823,21.859,21.859,5600.0
2010-11-24 11:40:00,37.55,37.56,37.51,37.53,8800.0,21.859,21.8648,21.8357,21.8473,8800.0
2010-11-24 11:45:00,37.53,37.53,37.45,37.46,12400.0,21.8473,21.8473,21.8008,21.8066,12400.0
2010-11-24 11:50:00,37.46,37.52,37.46,37.51,8100.0,21.8066,21.8415,21.8066,21.8357,8100.0
2010-11-24 11:55:00,37.5,37.59,37.5,37.59,31700.0,21.8299,21.8823,21.8299,21.8823,31700.0
2010-11-24 12:00:00,37.57,37.62,37.57,37.61,17100.0,21.8706,21.8997,21.8706,21.8939,17100.0
2010-11-24 12:05:00,37.62,37.63,37.57,37.6,5700.0,21.8997,21.9056,21.8706,21.8881,5700.0
2010-11-24 12:10:00,37.58,37.58,37.56,37.58,2900.0,21.8764,21.8764,21.8648,21.8764,2900.0
2010-11-24 12:15:00,37.59,37.61,37.54,37.54,8400.0,21.8823,21.8939,21.8532,21.8532,8400.0
2010-11-24 12:20:00,37.53,37.55,37.52,37.53,4100.0,21.8473,21.859,21.8415,21.8473,4100.0
2010-11-24 12:25:00,37.53,37.55,37.52,37.53,7600.0,21.8473,21.859,21.8415,21.8473,7600.0
2010-11-24 12:30:00,37.54,37.59,37.53,37.57,10300.0,21.8532,21.8823,21.8473,21.8706,10300.0
2010-11-24 12:35:00,37.57,37.58,37.53,37.54,14200.0,21.8706,21.8764,21.8473,21.8532,14200.0
2010-11-24 12:40:00,37.54,37.55,37.52,37.52,6200.0,21.8532,21.859,21.8415,21.8415,6200.0
2010-11-24 12:45:00,37.51,37.51,37.47,37.49,13500.0,21.8357,21.8357,21.8124,21.8241,13500.0
2010-11-24 12:50:00,37.49,37.55,37.48,37.55,11600.0,21.8241,21.859,21.8182,21.859,11600.0
2010-11-24 12:55:00,37.55,37.56,37.53,37.55,4500.0,21.859,21.8648,21.8473,21.859,4500.0
2010-11-24 13:00:00,37.54,37.55,37.54,37.54,2300.0,21.8532,21.859,21.8532,21.8532,2300.0
2010-11-24 13:05:00,37.53,37.55,37.51,37.53,20200.0,21.8473,21.859,21.8357,21.8473,20200.0
2010-11-24 13:10:00,37.52,37.52,37.5,37.5,3600.0,21.8415,21.8415,21.8299,21.8299,3600.0
2010-11-24 13:15:00,37.51,37.54,37.5,37.53,4300.0,21.8357,21.8532,21.8299,21.8473,4300.0
2010-11-24 13:20:00,37.55,37.62,37.55,37.59,14800.0,21.859,21.8997,21.859,21.8823,14800.0
2010-11-24 13:25:00,37.61,37.61,37.58,37.59,3300.0,21.8939,21.8939,21.8764,21.8823,3300.0
2010-11-24 13:30:00,37.59,37.61,37.59,37.6,2400.0,21.8823,21.8939,21.8823,21.8881,2400.0
2010-11-24 13:35:00,37.6,37.61,37.58,37.58,5000.0,21.8881,21.8939,21.8764,21.8764,5000.0
2010-11-24 13:40:00,37.57,37.57,37.52,37.52,4700.0,21.8706,21.8706,21.8415,21.8415,4700.0
2010-11-24 13:45:00,37.53,37.53,37.49,37.49,11400.0,21.8473,21.8473,21.8241,21.8241,11400.0
2010-11-24 13:50:00,37.49,37.5,37.47,37.49,10300.0,21.8241,21.8299,21.8124,21.8241,10300.0
2010-11-24 13:55:00,37.49,37.49,37.43,37.44,7500.0,21.8241,21.8241,21.7891,21.7949,7500.0
2010-11-24 14:00:00,37.43,37.48,37.43,37.45,10200.0,21.7891,21.8182,21.7891,21.8008,10200.0
2010-11-24 14:05:00,37.44,37.44,37.4,37.42,4900.0,21.7949,21.7949,21.7717,21.7833,4900.0
2010-11-24 14:10:00,37.42,37.42,37.38,37.4,7100.0,21.7833,21.7833,21.76,21.7717,7100.0
2010-11-24 14:15:00,37.41,37.41,37.39,37.4,5200.0,21.7775,21.7775,21.7658,21.7717,5200.0
2010-11-24 14:20:00,37.41,37.41,37.39,37.4,3400.0,21.7775,21.7775,21.7658,21.7717,3400.0
2010-11-24 14:25:00,37.39,37.44,37.39,37.43,7400.0,21.7658,21.7949,21.7658,21.7891,7400.0
2010-11-24 14:30:00,37.43,37.45,37.41,37.41,2700.0,21.7891,21.8008,21.7775,21.7775,2700.0
2010-11-24 14:35:00,37.41,37.45,37.41,37.42,7000.0,21.7775,21.8008,21.7775,21.7833,7000.0
2010-11-24 14:40:00,37.42,37.42,37.39,37.42,5800.0,21.7833,21.7833,21.7658,21.7833,5800.0
2010-11-24 14:45:00,37.41,37.41,37.39,37.39,1400.0,21.7775,21.7775,21.7658,21.7658,1400.0
2010-11-24 14:50:00,37.4,37.4,37.38,37.38,4300.0,21.7717,21.7717,21.76,21.76,4300.0
2010-11-24 14:55:00,37.39,37.42,37.39,37.41,12000.0,21.7658,21.7833,21.7658,21.7775,12000.0
2010-11-24 15:00:00,37.4,37.47,37.39,37.47,11000.0,21.7717,21.8124,21.7658,21.8124,11000.0
2010-11-24 15:05:00,37.46,37.47,37.44,37.47,7100.0,21.8066,21.8124,21.7949,21.8124,7100.0
2010-11-24 15:10:00,37.47,37.49,37.44,37.45,8800.0,21.8124,21.8241,21.7949,21.8008,8800.0
2010-11-24 15:15:00,37.45,37.46,37.41,37.42,3500.0,21.8008,21.8066,21.7775,21.7833,3500.0
2010-11-24 15:20:00,37.41,37.47,37.41,37.47,10400.0,21.7775,21.8124,21.7775,21.8124,10400.0
2010-11-24 15:25:00,37.46,37.47,37.42,37.44,7000.0,21.8066,21.8124,21.7833,21.7949,7000.0
2010-11-24 15:30:00,37.44,37.44,37.41,37.43,16300.0,21.7949,21.7949,21.7775,21.7891,16300.0
2010-11-24 15:35:00,37.43,37.43,37.41,37.42,9400.0,21.7891,21.7891,21.7775,21.7833,9400.0
2010-11-24 15:40:00,37.43,37.47,37.42,37.47,18200.0,21.7891,21.8124,21.7833,21.8124,18200.0
2010-11-24 15:45:00,37.46,37.47,37.38,37.39,27700.0,21.8066,21.8124,21.76,21.7658,27700.0
2010-11-24 15:50:00,37.39,37.47,37.38,37.47,31300.0,21.7658,21.8124,21.76,21.8124,31300.0
2010-11-24 15:55:00,37.46,37.52,37.46,37.52,68000.0,21.8066,21.8415,21.8066,21.8415,68000.0
2010-11-26 09:30:00,37.18,37.32,37.15,37.3,23200.0,21.6436,21.7251,21.6261,21.7135,23200.0
2010-11-26 09:35:00,37.34,37.43,37.34,37.38,5200.0,21.7367,21.7891,21.7367,21.76,5200.0
2010-11-26 09:40:00,37.35,37.41,37.28,37.34,6100.0,21.7426,21.7775,21.7018,21.7367,6100.0
2010-11-26 09:45:00,37.31,37.45,37.29,37.39,7800.0,21.7193,21.8008,21.7076,21.7658,7800.0
2010-11-26 09:50:00,37.4,37.48,37.4,37.45,7500.0,21.7717,21.8182,21.7717,21.8008,7500.0
2010-11-26 09:55:00,37.44,37.44,37.32,37.37,9700.0,21.7949,21.7949,21.7251,21.7542,9700.0
2010-11-26 10:00:00,37.4,37.44,37.27,37.28,6000.0,21.7717,21.7949,21.696,21.7018,6000.0
2010-11-26 10:05:00,37.26,37.35,37.22,37.35,6100.0,21.6902,21.7426,21.6669,21.7426,6100.0
2010-11-26 10:10:00,37.37,37.45,37.37,37.37,4700.0,21.7542,21.8008,21.7542,21.7542,4700.0
2010-11-26 10:15:00,37.35,37.39,37.32,37.38,5700.0,21.7426,21.7658,21.7251,21.76,5700.0
2010-11-26 10:20:00,37.38,37.45,37.37,37.37,6800.0,21.76,21.8008,21.7542,21.7542,6800.0
2010-11-26 10:25:00,37.37,37.37,37.33,37.33,13700.0,21.7542,21.7542,21.7309,21.7309,13700.0
2010-11-26 10:30:00,37.37,37.37,37.27,37.3,27100.0,21.7542,21.7542,21.696,21.7135,27100.0
2010-11-26 10:35:00,37.32,37.45,37.32,37.44,7900.0,21.7251,21.8008,21.7251,21.7949,7900.0
2010-11-26 10:40:00,37.44,37.48,37.43,37.46,7900.0,21.7949,21.8182,21.7891,21.8066,7900.0
2010-11-26 10:45:00,37.47,37.47,37.42,37.43,26900.0,21.8124,21.8124,21.7833,21.7891,26900.0
2010-11-26 10:50:00,37.43,37.43,37.4,37.4,22800.0,21.7891,21.7891,21.7717,21.7717,22800.0
2010-11-26 10:55:00,37.4,37.4,37.37,37.38,8700.0,21.7717,21.7717,21.7542,21.76,8700.0
2010-11-26 11:00:00,37.37,37.38,37.36,37.37,7000.0,21.7542,21.76,21.7484,21.7542,7000.0
2010-11-26 11:05:00,37.36,37.5,37.35,37.5,6500.0,21.7484,21.8299,21.7426,21.8299,6500.0
2010-11-26 11:10:00,37.5,37.5,37.41,37.47,4700.0,21.8299,21.8299,21.7775,21.8124,4700.0
2010-11-26 11:15:00,37.49,37.54,37.48,37.53,9500.0,21.8241,21.8532,21.8182,21.8473,9500.0
2010-11-26 11:20:00,37.51,37.52,37.49,37.52,3400.0,21.8357,21.8415,21.8241,21.8415,3400.0
2010-11-26 11:25:00,37.51,37.51,37.4,37.42,6300.0,21.8357,21.8357,21.7717,21.7833,6300.0
2010-11-26 11:30:00,37.43,37.46,37.4,37.41,6500.0,21.7891,21.8066,21.7717,21.7775,6500.0
2010-11-26 11:35:00,37.4,37.42,37.33,37.38,6800.0,21.7717,21.7833,21.7309,21.76,6800.0
2010-11-26 11:40:00,37.38,37.38,37.3,37.3,11000.0,21.76,21.76,21.7135,21.7135,11000.0
2010-11-26 11:45:00,37.3,37.37,37.3,37.36,10800.0,21.7135,21.7542,21.7135,21.7484,10800.0
2010-11-26 11:50:00,37.36,37.38,37.35,37.35,4500.0,21.7484,21.76,21.7426,21.7426,4500.0
2010-11-26 11:55:00,37.34,37.38,37.31,37.37,8800.0,21.7367,21.76,21.7193,21.7542,8800.0
2010-11-26 12:00:00,37.38,37.38,37.26,37.29,8400.0,21.76,21.76,21.6902,21.7076,8400.0
2010-11-26 12:05:00,37.32,37.32,37.23,37.27,7000.0,21.7251,21.7251,21.6727,21.696,7000.0
2010-11-26 12:10:00,37.25,37.25,37.2,37.21,23500.0,21.6843,21.6843,21.6552,21.6611,23500.0
2010-11-26 12:15:00,37.21,37.21,37.2,37.21,3700.0,21.6611,21.6611,21.6552,21.6611,3700.0
2010-11-26 12:20:00,37.21,37.25,37.2,37.23,15800.0,21.6611,21.6843,21.6552,21.6727,15800.0
2010-11-26 12:25:00,37.22,37.22,37.19,37.21,18800.0,21.6669,21.6669,21.6494,21.6611,18800.0
2010-11-26 12:30:00,37.2,37.23,37.19,37.23,15600.0,21.6552,21.6727,21.6494,21.6727,15600.0
2010-11-26 12:35:00,37.24,37.28,37.24,37.24,12100.0,21.6785,21.7018,21.6785,21.6785,12100.0
2010-11-26 12:40:00,37.24,37.25,37.22,37.22,12300.0,21.6785,21.6843,21.6669,21.6669,12300.0
2010-11-26 12:45:00,37.23,37.24,37.21,37.21,8400.0,21.6727,21.6785,21.6611,21.6611,8400.0
2010-11-26 12:50:00,37.21,37.27,37.2,37.23,29800.0,21.6611,21.696,21.6552,21.6727,29800.0
2010-11-26 12:55:00,37.24,37.28,37.19,37.2,15700.0,21.6785,21.7018,21.6494,21.6552,15700.0
2010-11-29 09:30:00,36.93,37.03,36.82,37.0,57200.0,21.4981,21.5563,21.434,21.5388,57200.0
2010-11-29 09:35:00,37.01,37.3,37.01,37.24,53100.0,21.5446,21.7135,21.5446,21.6785,53100.0
2010-11-29 09:40:00,37.26,37.29,37.12,37.26,29700.0,21.6902,21.7076,21.6087,21.6902,29700.0
2010-11-29 09:45:00,37.26,37.28,37.11,37.14,31100.0,21.6902,21.7018,21.6028,21.6203,31100.0
2010-11-29 09:50:00,37.15,37.18,36.93,36.93,32700.0,21.6261,21.6436,21.4981,21.4981,32700.0
2010-11-29 09:55:00,36.93,36.97,36.78,36.87,60500.0,21.4981,21.5213,21.4107,21.4631,60500.0
2010-11-29 10:00:00,36.89,36.97,36.81,36.91,79900.0,21.4748,21.5213,21.4282,21.4864,79900.0
2010-11-29 10:05:00,36.93,37.09,36.92,37.02,49700.0,21.4981,21.5912,21.4922,21.5505,49700.0
2010-11-29 10:10:00,37.04,37.06,36.98,37.03,29700.0,21.5621,21.5737,21.5272,21.5563,29700.0
2010-11-29 10:15:00,37.04,37.12,36.9,36.94,21700.0,21.5621,21.6087,21.4806,21.5039,21700.0
2010-11-29 10:20:00,36.94,37.0,36.94,36.94,33500.0,21.5039,21.5388,21.5039,21.5039,33500.0
2010-11-29 10:25:00,36.97,36.99,36.9,36.97,42100.0,21.5213,21.533,21.4806,21.5213,42100.0
2010-11-29 10:30:00,36.97,37.16,36.96,37.09,18500.0,21.5213,21.632,21.5155,21.5912,18500.0
2010-11-29 10:35:00,37.1,37.14,37.08,37.11,11300.0,21.597,21.6203,21.5854,21.6028,11300.0
2010-11-29 10:40:00,37.13,37.15,37.04,37.05,23000.0,21.6145,21.6261,21.5621,21.5679,23000.0
2010-11-29 10:45:00,37.05,37.07,36.98,36.98,26400.0,21.5679,21.5796,21.5272,21.5272,26400.0
2010-11-29 10:50:00,36.98,37.01,36.94,36.94,15400.0,21.5272,21.5446,21.5039,21.5039,15400.0
2010-11-29 10:55:00,36.94,36.94,36.79,36.79,13000.0,21.5039,21.5039,21.4166,21.4166,13000.0
2010-11-29 11:00:00,36.8,36.87,36.79,36.83,35200.0,21.4224,21.4631,21.4166,21.4398,35200.0
2010-11-29 11:05:00,36.84,36.94,36.82,36.9,19500.0,21.4457,21.5039,21.434,21.4806,19500.0
2010-11-29 11:10:00,36.92,36.97,36.87,36.94,13900.0,21.4922,21.5213,21.4631,21.5039,13900.0
2010-11-29 11:15:00,36.96,36.97,36.85,36.87,10700.0,21.5155,21.5213,21.4515,21.4631,10700.0
2010-11-29 11:20:00,36.87,36.92,36.83,36.84,13100.0,21.4631,21.4922,21.4398,21.4457,13100.0
2010-11-29 11:25:00,36.84,36.9,36.8,36.86,22000.0,21.4457,21.4806,21.4224,21.4573,22000.0
2010-11-29 11:30:00,36.87,36.88,36.78,36.78,18900.0,21.4631,21.469,21.4107,21.4107,18900.0
2010-11-29 11:35:00,36.78,36.86,36.77,36.82,17000.0,21.4107,21.4573,21.4049,21.434,17000.0
2010-11-29 11:40:00,36.82,36.83,36.73,36.74,23600.0,21.434,21.4398,21.3816,21.3875,23600.0
2010-11-29 11:45:00,36.73,36.8,36.7,36.76,14400.0,21.3816,21.4224,21.3642,21.3991,14400.0
2010-11-29 11:50:00,36.76,36.77,36.71,36.72,14100.0,21.3991,21.4049,21.37,21.3758,14100.0
2010-11-29 11:55:00,36.71,36.73,36.7,36.7,12600.0,21.37,21.3816,21.3642,21.3642,12600.0
2010-11-29 12:00:00,36.7,36.74,36.7,36.72,14900.0,21.3642,21.3875,21.3642,21.3758,14900.0
2010-11-29 12:05:00,36.72,36.87,36.72,36.87,23800.0,21.3758,21.4631,21.3758,21.4631,23800.0
2010-11-29 12:10:00,36.86,36.91,36.86,36.88,10700.0,21.4573,21.4864,21.4573,21.469,10700.0
2010-11-29 12:15:00,36.86,36.86,36.83,36.86,11200.0,21.4573,21.4573,21.4398,21.4573,11200.0
2010-11-29 12:20:00,36.85,36.92,36.85,36.91,4400.0,21.4515,21.4922,21.4515,21.4864,4400.0
2010-11-29 12:25:00,36.91,36.91,36.88,36.88,1900.0,21.4864,21.4864,21.469,21.469,1900.0
2010-11-29 12:30:00,36.88,36.88,36.83,36.85,7300.0,21.469,21.469,21.4398,21.4515,7300.0
2010-11-29 12:35:00,36.86,36.87,36.82,36.82,10800.0,21.4573,21.4631,21.434,21.434,10800.0
2010-11-29 12:40:00,36.83,36.93,36.83,36.85,20600.0,21.4398,21.4981,21.4398,21.4515,20600.0
2010-11-29 12:45:00,36.85,36.87,36.8,36.84,12400.0,21.4515,21.4631,21.4224,21.4457,12400.0
2010-11-29 12:50:00,36.84,36.86,36.83,36.86,9100.0,21.4457,21.4573,21.4398,21.4573,9100.0
2010-11-29 12:55:00,36.85,36.87,36.83,36.85,5500.0,21.4515,21.4631,21.4398,21.4515,5500.0
2010-11-29 13:00:00,36.85,36.86,36.83,36.85,12100.0,21.4515,21.4573,21.4398,21.4515,12100.0
2010-11-29 13:05:00,36.84,36.85,36.78,36.79,10900.0,21.4457,21.4515,21.4107,21.4166,10900.0
2010-11-29 13:10:00,36.8,36.8,36.78,36.78,3400.0,21.4224,21.4224,21.4107,21.4107,3400.0
2010-11-29 13:15:00,36.79,36.83,36.78,36.82,14500.0,21.4166,21.4398,21.4107,21.434,14500.0
2010-11-29 13:20:00,36.83,36.88,36.83,36.86,8300.0,21.4398,21.469,21.4398,21.4573,8300.0
2010-11-29 13:25:00,36.86,36.87,36.8,36.82,7800.0,21.4573,21.4631,21.4224,21.434,7800.0
2010-11-29 13:30:00,36.82,36.85,36.81,36.83,9600.0,21.434,21.4515,21.4282,21.4398,9600.0
2010-11-29 13:35:00,36.82,36.83,36.8,36.81,14900.0,21.434,21.4398,21.4224,21.4282,14900.0
2010-11-29 13:40:00,36.82,36.86,36.8,36.84,9500.0,21.434,21.4573,21.4224,21.4457,9500.0
2010-11-29 13:45:00,36.84,36.9,36.8,36.89,17300.0,21.4457,21.4806,21.4224,21.4748,17300.0
2010-11-29 13:50:00,36.9,36.91,36.86,36.86,10300.0,21.4806,21.4864,21.4573,21.4573,10300.0
2010-11-29 13:55:00,36.86,36.86,36.81,36.81,11300.0,21.4573,21.4573,21.4282,21.4282,11300.0
2010-11-29 14:00:00,36.83,36.84,36.82,36.84,8200.0,21.4398,21.4457,21.434,21.4457,8200.0
2010-11-29 14:05:00,36.83,36.84,36.8,36.84,11400.0,21.4398,21.4457,21.4224,21.4457,11400.0
2010-11-29 14:10:00,36.84,36.86,36.81,36.83,14600.0,21.4457,21.4573,21.4282,21.4398,14600.0
2010-11-29 14:15:00,36.82,36.88,36.82,36.86,6900.0,21.434,21.469,21.434,21.4573,6900.0
2010-11-29 14:20:00,36.87,36.87,36.83,36.83,14900.0,21.4631,21.4631,21.4398,21.4398,14900.0
2010-11-29 14:25:00,36.83,36.93,36.83,36.92,15000.0,21.4398,21.4981,21.4398,21.4922,15000.0
2010-11-29 14:30:00,36.93,37.04,36.93,37.0,31800.0,21.4981,21.5621,21.4981,21.5388,31800.0
2010-11-29 14:35:00,37.0,37.11,36.99,37.08,23300.0,21.5388,21.6028,21.533,21.5854,23300.0
2010-11-29 14:40:00,37.08,37.11,37.05,37.07,13900.0,21.5854,21.6028,21.5679,21.5796,13900.0
2010-11-29 14:45:00,37.08,37.14,37.08,37.13,12800.0,21.5854,21.6203,21.5854,21.6145,12800.0
2010-11-29 14:50:00,37.14,37.14,37.09,37.12,15900.0,21.6203,21.6203,21.5912,21.6087,15900.0
2010-11-29 14:55:00,37.12,37.21,37.09,37.19,20200.0,21.6087,21.6611,21.5912,21.6494,20200.0
2010-11-29 15:00:00,37.18,37.2,37.15,37.19,23000.0,21.6436,21.6552,21.6261,21.6494,23000.0
2010-11-29 15:05:00,37.2,37.23,37.19,37.2,16700.0,21.6552,21.6727,21.6494,21.6552,16700.0
2010-11-29 15:10:00,37.19,37.22,37.15,37.15,15200.0,21.6494,21.6669,21.6261,21.6261,15200.0
2010-11-29 15:15:00,37.16,37.29,37.15,37.29,20800.0,21.632,21.7076,21.6261,21.7076,20800.0
2010-11-29 15:20:00,37.29,37.32,37.27,37.29,28200.0,21.7076,21.7251,21.696,21.7076,28200.0
2010-11-29 15:25:00,37.29,37.34,37.28,37.32,28300.0,21.7076,21.7367,21.7018,21.7251,28300.0
2010-11-29 15:30:00,37.31,37.32,37.24,37.24,77300.0,21.7193,21.7251,21.6785,21.6785,77300.0
2010-11-29 15:35:00,37.24,37.28,37.22,37.28,29400.0,21.6785,21.7018,21.6669,21.7018,29400.0
2010-11-29 15:40:00,37.28,37.29,37.25,37.27,21500.0,21.7018,21.7076,21.6843,21.696,21500.0
2010-11-29 15:45:00,37.26,37.35,37.26,37.33,32000.0,21.6902,21.7426,21.6902,21.7309,32000.0
2010-11-29 15:50:00,37.34,37.35,37.25,37.26,44800.0,21.7367,21.7426,21.6843,21.6902,44800.0
2010-11-29 15:55:00,37.26,37.3,37.24,37.28,69600.0,21.6902,21.7135,21.6785,21.7018,69600.0
2010-11-30 09:30:00,36.73,36.91,36.64,36.8,58200.0,21.3816,21.4864,21.3292,21.4224,58200.0
2010-11-30 09:35:00,36.81,36.81,36.58,36.72,52100.0,21.4282,21.4282,21.2943,21.3758,52100.0
2010-11-30 09:40:00,36.68,36.84,36.57,36.79,39400.0,21.3525,21.4457,21.2885,21.4166,39400.0
2010-11-30 09:45:00,36.81,36.88,36.69,36.7,27700.0,21.4282,21.469,21.3584,21.3642,27700.0
2010-11-30 09:50:00,36.73,36.73,36.58,36.61,26500.0,21.3816,21.3816,21.2943,21.3118,26500.0
2010-11-30 09:55:00,36.63,36.83,36.62,36.72,16900.0,21.3234,21.4398,21.3176,21.3758,16900.0
2010-11-30 10:00:00,36.73,36.84,36.61,36.65,46100.0,21.3816,21.4457,21.3118,21.3351,46100.0
2010-11-30 10:05:00,36.64,36.7,36.56,36.57,19700.0,21.3292,21.3642,21.2827,21.2885,19700.0
2010-11-30 10:10:00,36.57,36.68,36.55,36.67,42200.0,21.2885,21.3525,21.2769,21.3467,42200.0
2010-11-30 10:15:00,36.68,36.72,36.65,36.67,34100.0,21.3525,21.3758,21.3351,21.3467,34100.0
2010-11-30 10:20:00,36.67,36.77,36.64,36.76,21100.0,21.3467,21.4049,21.3292,21.3991,21100.0
2010-11-30 10:25:00,36.77,36.83,36.72,36.81,19800.0,21.4049,21.4398,21.3758,21.4282,19800.0
2010-11-30 10:30:00,36.81,36.82,36.72,36.72,23100.0,21.4282,21.434,21.3758,21.3758,23100.0
2010-11-30 10:35:00,36.72,36.78,36.72,36.76,17700.0,21.3758,21.4107,21.3758,21.3991,17700.0
2010-11-30 10:40:00,36.74,36.78,36.71,36.74,14400.0,21.3875,21.4107,21.37,21.3875,14400.0
2010-11-30 10:45:00,36.74,36.77,36.71,36.75,23500.0,21.3875,21.4049,21.37,21.3933,23500.0
2010-11-30 10:50:00,36.75,36.76,36.68,36.73,30100.0,21.3933,21.3991,21.3525,21.3816,30100.0
2010-11-30 10:55:00,36.74,36.79,36.74,36.76,17700.0,21.3875,21.4166,21.3875,21.3991,17700.0
2010-11-30 11:00:00,36.76,36.8,36.71,36.79,20700.0,21.3991,21.4224,21.37,21.4166,20700.0
2010-11-30 11:05:00,36.78,36.78,36.68,36.74,28600.0,21.4107,21.4107,21.3525,21.3875,28600.0
2010-11-30 11:10:00,36.74,36.78,36.62,36.62,16500.0,21.3875,21.4107,21.3176,21.3176,16500.0
2010-11-30 11:15:00,36.61,36.62,36.54,36.55,43500.0,21.3118,21.3176,21.271,21.2769,43500.0
2010-11-30 11:20:00,36.54,36.57,36.5,36.53,15300.0,21.271,21.2885,21.2477,21.2652,15300.0
2010-11-30 11:25:00,36.53,36.62,36.52,36.59,10500.0,21.2652,21.3176,21.2594,21.3001,10500.0
2010-11-30 11:30:00,36.58,36.61,36.5,36.53,26400.0,21.2943,21.3118,21.2477,21.2652,26400.0
2010-11-30 11:35:00,36.54,36.62,36.52,36.62,19100.0,21.271,21.3176,21.2594,21.3176,19100.0
2010-11-30 11:40:00,36.61,36.7,36.59,36.65,22100.0,21.3118,21.3642,21.3001,21.3351,22100.0
2010-11-30 11:45:00,36.65,36.69,36.6,36.62,22800.0,21.3351,21.3584,21.306,21.3176,22800.0
2010-11-30 11:50:00,36.62,36.63,36.56,36.6,11600.0,21.3176,21.3234,21.2827,21.306,11600.0
2010-11-30 11:55:00,36.59,36.67,36.58,36.62,31500.0,21.3001,21.3467,21.2943,21.3176,31500.0
2010-11-30 12:00:00,36.62,36.67,36.62,36.65,12100.0,21.3176,21.3467,21.3176,21.3351,12100.0
2010-11-30 12:05:00,36.64,36.71,36.64,36.65,28100.0,21.3292,21.37,21.3292,21.3351,28100.0
2010-11-30 12:10:00,36.66,36.72,36.66,36.71,7200.0,21.3409,21.3758,21.3409,21.37,7200.0
2010-11-30 12:15:00,36.71,36.72,36.66,36.67,24500.0,21.37,21.3758,21.3409,21.3467,24500.0
2010-11-30 12:20:00,36.68,36.72,36.68,36.72,20100.0,21.3525,21.3758,21.3525,21.3758,20100.0
2010-11-30 12:25:00,36.72,36.75,36.7,36.74,18800.0,21.3758,21.3933,21.3642,21.3875,18800.0
2010-11-30 12:30:00,36.74,36.75,36.71,36.71,8100.0,21.3875,21.3933,21.37,21.37,8100.0
2010-11-30 12:35:00,36.72,36.75,36.7,36.72,16800.0,21.3758,21.3933,21.3642,21.3758,16800.0
2010-11-30 12:40:00,36.72,36.78,36.69,36.76,16500.0,21.3758,21.4107,21.3584,21.3991,16500.0
2010-11-30 12:45:00,36.77,36.78,36.74,36.74,10200.0,21.4049,21.4107,21.3875,21.3875,10200.0
2010-11-30 12:50:00,36.73,36.76,36.73,36.74,13100.0,21.3816,21.3991,21.3816,21.3875,13100.0
2010-11-30 12:55:00,36.73,36.74,36.67,36.72,14700.0,21.3816,21.3875,21.3467,21.3758,14700.0
2010-11-30 13:00:00,36.7,36.76,36.67,36.75,25100.0,21.3642,21.3991,21.3467,21.3933,25100.0
2010-11-30 13:05:00,36.75,36.76,36.71,36.72,12300.0,21.3933,21.3991,21.37,21.3758,12300.0
2010-11-30 13:10:00,36.73,36.74,36.71,36.73,7400.0,21.3816,21.3875,21.37,21.3816,7400.0
2010-11-30 13:15:00,36.74,36.8,36.73,36.79,11000.0,21.3875,21.4224,21.3816,21.4166,11000.0
2010-11-30 13:20:00,36.79,36.84,36.78,36.8,39800.0,21.4166,21.4457,21.4107,21.4224,39800.0
2010-11-30 13:25:00,36.8,36.82,36.77,36.78,6900.0,21.4224,21.434,21.4049,21.4107,6900.0
2010-11-30 13:30:00,36.8,36.82,36.78,36.78,5300.0,21.4224,21.434,21.4107,21.4107,5300.0
2010-11-30 13:35:00,36.78,36.81,36.78,36.79,9200.0,21.4107,21.4282,21.4107,21.4166,9200.0
2010-11-30 13:40:00,36.79,36.81,36.73,36.74,12100.0,21.4166,21.4282,21.3816,21.3875,12100.0
2010-11-30 13:45:00,36.74,36.76,36.69,36.75,22300.0,21.3875,21.3991,21.3584,21.3933,22300.0
2010-11-30 13:50:00,36.75,36.75,36.67,36.7,14900.0,21.3933,21.3933,21.3467,21.3642,14900.0
2010-11-30 13:55:00,36.7,36.71,36.66,36.7,24400.0,21.3642,21.37,21.3409,21.3642,24400.0
2010-11-30 14:00:00,36.7,36.74,36.7,36.72,8300.0,21.3642,21.3875,21.3642,21.3758,8300.0
2010-11-30 14:05:00,36.73,36.77,36.71,36.76,10000.0,21.3816,21.4049,21.37,21.3991,10000.0
2010-11-30 14:10:00,36.76,36.78,36.75,36.76,6800.0,21.3991,21.4107,21.3933,21.3991,6800.0
2010-11-30 14:15:00,36.76,36.76,36.65,36.72,16000.0,21.3991,21.3991,21.3351,21.3758,16000.0
2010-11-30 14:20:00,36.72,36.72,36.62,36.62,15600.0,21.3758,21.3758,21.3176,21.3176,15600.0
2010-11-30 14:25:00,36.62,36.67,36.59,36.62,46400.0,21.3176,21.3467,21.3001,21.3176,46400.0
2010-11-30 14:30:00,36.62,36.67,36.62,36.63,23900.0,21.3176,21.3467,21.3176,21.3234,23900.0
2010-11-30 14:35:00,36.63,36.67,36.6,36.63,21300.0,21.3234,21.3467,21.306,21.3234,21300.0
2010-11-30 14:40:00,36.61,36.69,36.61,36.66,17200.0,21.3118,21.3584,21.3118,21.3409,17200.0
2010-11-30 14:45:00,36.66,36.73,36.65,36.72,13900.0,21.3409,21.3816,21.3351,21.3758,13900.0
2010-11-30 14:50:00,36.73,36.74,36.66,36.67,15300.0,21.3816,21.3875,21.3409,21.3467,15300.0
2010-11-30 14:55:00,36.68,36.77,36.68,36.72,15300.0,21.3525,21.4049,21.3525,21.3758,15300.0
2010-11-30 15:00:00,36.71,36.74,36.67,36.72,48500.0,21.37,21.3875,21.3467,21.3758,48500.0
2010-11-30 15:05:00,36.73,36.74,36.69,36.7,15800.0,21.3816,21.3875,21.3584,21.3642,15800.0
2010-11-30 15:10:00,36.71,36.71,36.66,36.71,12300.0,21.37,21.37,21.3409,21.37,12300.0
2010-11-30 15:15:00,36.7,36.74,36.68,36.73,15700.0,21.3642,21.3875,21.3525,21.3816,15700.0
2010-11-30 15:20:00,36.73,36.82,36.72,36.8,21200.0,21.3816,21.434,21.3758,21.4224,21200.0
2010-11-30 15:25:00,36.79,36.83,36.77,36.82,43000.0,21.4166,21.4398,21.4049,21.434,43000.0
2010-11-30 15:30:00,36.83,36.83,36.77,36.77,22600.0,21.4398,21.4398,21.4049,21.4049,22600.0
2010-11-30 15:35:00,36.78,36.78,36.74,36.75,13600.0,21.4107,21.4107,21.3875,21.3933,13600.0
2010-11-30 15:40:00,36.74,36.74,36.62,36.63,37900.0,21.3875,21.3875,21.3176,21.3234,37900.0
2010-11-30 15:45:00,36.62,36.63,36.57,36.58,48600.0,21.3176,21.3234,21.2885,21.2943,48600.0
2010-11-30 15:50:00,36.59,36.72,36.56,36.63,109700.0,21.3001,21.3758,21.2827,21.3234,109700.0
2010-11-30 15:55:00,36.64,36.74,36.61,36.67,118000.0,21.3292,21.3875,21.3118,21.3467,118000.0
2010-12-01 09:30:00,37.29,38.0,37.27,37.95,109900.0,21.7076,22.1209,21.696,22.0918,109900.0
2010-12-01 09:35:00,37.95,38.1,37.83,37.93,42300.0,22.0918,22.1792,22.022,22.0802,42300.0
2010-12-01 09:40:00,37.93,37.99,37.85,37.99,27200.0,22.0802,22.1151,22.0336,22.1151,27200.0
2010-12-01 09:45:00,37.99,38.17,37.97,38.15,57200.0,22.1151,22.2199,22.1035,22.2083,57200.0
2010-12-01 09:50:00,38.14,38.23,38.08,38.16,86600.0,22.2024,22.2548,22.1675,22.2141,86600.0
2010-12-01 09:55:00,38.17,38.28,38.15,38.26,28900.0,22.2199,22.2839,22.2083,22.2723,28900.0
2010-12-01 10:00:00,38.26,38.34,38.1,38.23,42200.0,22.2723,22.3189,22.1792,22.2548,42200.0
2010-12-01 10:05:00,38.23,38.26,38.16,38.19,19200.0,22.2548,22.2723,22.2141,22.2315,19200.0
2010-12-01 10:10:00,38.2,38.27,38.18,38.25,15200.0,22.2374,22.2781,22.2257,22.2665,15200.0
2010-12-01 10:15:00,38.27,38.28,38.18,38.25,15700.0,22.2781,22.2839,22.2257,22.2665,15700.0
2010-12-01 10:20:00,38.24,38.24,38.16,38.19,17600.0,22.2607,22.2607,22.2141,22.2315,17600.0
2010-12-01 10:25:00,38.17,38.22,38.17,38.2,23000.0,22.2199,22.249,22.2199,22.2374,23000.0
2010-12-01 10:30:00,38.21,38.3,38.19,38.23,38300.0,22.2432,22.2956,22.2315,22.2548,38300.0
2010-12-01 10:35:00,38.23,38.29,38.2,38.29,24200.0,22.2548,22.2898,22.2374,22.2898,24200.0
2010-12-01 10:40:00,38.29,38.35,38.28,38.34,35100.0,22.2898,22.3247,22.2839,22.3189,35100.0
2010-12-01 10:45:00,38.34,38.4,38.29,38.32,28500.0,22.3189,22.3538,22.2898,22.3072,28500.0
2010-12-01 10:50:00,38.31,38.31,38.26,38.26,25600.0,22.3014,22.3014,22.2723,22.2723,25600.0
2010-12-01 10:55:00,38.26,38.33,38.25,38.3,23600.0,22.2723,22.313,22.2665,22.2956,23600.0
2010-12-01 11:00:00,38.3,38.32,38.28,38.3,28800.0,22.2956,22.3072,22.2839,22.2956,28800.0
2010-12-01 11:05:00,38.3,38.33,38.28,38.33,17300.0,22.2956,22.313,22.2839,22.313,17300.0
2010-12-01 11:10:00,38.33,38.37,38.33,38.33,17900.0,22.313,22.3363,22.313,22.313,17900.0
2010-12-01 11:15:00,38.33,38.39,38.33,38.35,19000.0,22.313,22.348,22.313,22.3247,19000.0
2010-12-01 11:20:00,38.35,38.42,38.35,38.39,21000.0,22.3247,22.3654,22.3247,22.348,21000.0
2010-12-01 11:25:00,38.39,38.41,38.35,38.36,42900.0,22.348,22.3596,22.3247,22.3305,42900.0
2010-12-01 11:30:00,38.35,38.45,38.35,38.44,28500.0,22.3247,22.3829,22.3247,22.3771,28500.0
2010-12-01 11:35:00,38.43,38.46,38.41,38.41,17800.0,22.3713,22.3887,22.3596,22.3596,17800.0
2010-12-01 11:40:00,38.42,38.45,38.41,38.43,9200.0,22.3654,22.3829,22.3596,22.3713,9200.0
2010-12-01 11:45:00,38.42,38.46,38.41,38.43,33800.0,22.3654,22.3887,22.3596,22.3713,33800.0
2010-12-01 11:50:00,38.42,38.5,38.42,38.46,36900.0,22.3654,22.412,22.3654,22.3887,36900.0
2010-12-01 11:55:00,38.45,38.48,38.41,38.43,16400.0,22.3829,22.4004,22.3596,22.3713,16400.0
2010-12-01 12:00:00,38.42,38.53,38.42,38.46,29800.0,22.3654,22.4295,22.3654,22.3887,29800.0
2010-12-01 12:05:00,38.44,38.54,38.44,38.44,37300.0,22.3771,22.4353,22.3771,22.3771,37300.0
2010-12-01 12:10:00,38.45,38.47,38.29,38.29,32200.0,22.3829,22.3945,22.2898,22.2898,32200.0
2010-12-01 12:15:00,38.29,38.37,38.23,38.32,37900.0,22.2898,22.3363,22.2548,22.3072,37900.0
2010-12-01 12:20:00,38.32,38.35,38.29,38.32,19000.0,22.3072,22.3247,22.2898,22.3072,19000.0
2010-12-01 12:25:00,38.32,38.34,38.28,38.3,17900.0,22.3072,22.3189,22.2839,22.2956,17900.0
2010-12-01 12:30:00,38.3,38.35,38.28,38.35,15000.0,22.2956,22.3247,22.2839,22.3247,15000.0
2010-12-01 12:35:00,38.33,38.34,38.3,38.31,9400.0,22.313,22.3189,22.2956,22.3014,9400.0
2010-12-01 12:40:00,38.3,38.37,38.3,38.37,13800.0,22.2956,22.3363,22.2956,22.3363,13800.0
2010-12-01 12:45:00,38.37,38.42,38.37,38.4,26700.0,22.3363,22.3654,22.3363,22.3538,26700.0
2010-12-01 12:50:00,38.39,38.43,38.38,38.43,11000.0,22.348,22.3713,22.3422,22.3713,11000.0
2010-12-01 12:55:00,38.43,38.46,38.4,38.41,10900.0,22.3713,22.3887,22.3538,22.3596,10900.0
2010-12-01 13:00:00,38.42,38.45,38.41,38.41,14500.0,22.3654,22.3829,22.3596,22.3596,14500.0
2010-12-01 13:05:00,38.42,38.43,38.38,38.39,23100.0,22.3654,22.3713,22.3422,22.348,23100.0
2010-12-01 13:10:00,38.4,38.49,38.4,38.49,15000.0,22.3538,22.4062,22.3538,22.4062,15000.0
2010-12-01 13:15:00,38.49,38.5,38.38,38.38,13700.0,22.4062,22.412,22.3422,22.3422,13700.0
2010-12-01 13:20:00,38.38,38.44,38.38,38.43,16800.0,22.3422,22.3771,22.3422,22.3713,16800.0
2010-12-01 13:25:00,38.4,38.4,38.35,38.37,8100.0,22.3538,22.3538,22.3247,22.3363,8100.0
2010-12-01 13:30:00,38.36,38.41,38.36,38.38,13300.0,22.3305,22.3596,22.3305,22.3422,13300.0
2010-12-01 13:35:00,38.39,38.4,38.35,38.4,14400.0,22.348,22.3538,22.3247,22.3538,14400.0
2010-12-01 13:40:00,38.4,38.4,38.35,38.4,12800.0,22.3538,22.3538,22.3247,22.3538,12800.0
2010-12-01 13:45:00,38.39,38.43,38.39,38.42,9500.0,22.348,22.3713,22.348,22.3654,9500.0
2010-12-01 13:50:00,38.42,38.42,38.39,38.4,8200.0,22.3654,22.3654,22.348,22.3538,8200.0
2010-12-01 13:55:00,38.4,38.43,38.38,38.38,25700.0,22.3538,22.3713,22.3422,22.3422,25700.0
2010-12-01 14:00:00,38.38,38.41,38.34,38.34,21000.0,22.3422,22.3596,22.3189,22.3189,21000.0
2010-12-01 14:05:00,38.35,38.36,38.3,38.33,16800.0,22.3247,22.3305,22.2956,22.313,16800.0
2010-12-01 14:10:00,38.32,38.41,38.32,38.39,11600.0,22.3072,22.3596,22.3072,22.348,11600.0
2010-12-01 14:15:00,38.4,38.45,38.37,38.45,16700.0,22.3538,22.3829,22.3363,22.3829,16700.0
2010-12-01 14:20:00,38.45,38.47,38.44,38.47,13700.0,22.3829,22.3945,22.3771,22.3945,13700.0
2010-12-01 14:25:00,38.44,38.44,38.35,38.37,13100.0,22.3771,22.3771,22.3247,22.3363,13100.0
2010-12-01 14:30:00,38.38,38.45,38.38,38.45,19300.0,22.3422,22.3829,22.3422,22.3829,19300.0
2010-12-01 14:35:00,38.44,38.47,38.42,38.42,14100.0,22.3771,22.3945,22.3654,22.3654,14100.0
2010-12-01 14:40:00,38.42,38.45,38.41,38.44,15600.0,22.3654,22.3829,22.3596,22.3771,15600.0
2010-12-01 14:45:00,38.44,38.44,38.39,38.43,11800.0,22.3771,22.3771,22.348,22.3713,11800.0
2010-12-01 14:50:00,38.42,38.43,38.41,38.42,7200.0,22.3654,22.3713,22.3596,22.3654,7200.0
2010-12-01 14:55:00,38.42,38.46,38.41,38.42,23800.0,22.3654,22.3887,22.3596,22.3654,23800.0
2010-12-01 15:00:00,38.42,38.42,38.35,38.35,14500.0,22.3654,22.3654,22.3247,22.3247,14500.0
2010-12-01 15:05:00,38.35,38.38,38.35,38.35,16200.0,22.3247,22.3422,22.3247,22.3247,16200.0
2010-12-01 15:10:00,38.35,38.37,38.31,38.34,18600.0,22.3247,22.3363,22.3014,22.3189,18600.0
2010-12-01 15:15:00,38.34,38.35,38.33,38.34,22800.0,22.3189,22.3247,22.313,22.3189,22800.0
2010-12-01 15:20:00,38.33,38.39,38.33,38.36,26100.0,22.313,22.348,22.313,22.3305,26100.0
2010-12-01 15:25:00,38.36,38.4,38.36,38.37,32100.0,22.3305,22.3538,22.3305,22.3363,32100.0
2010-12-01 15:30:00,38.37,38.38,38.33,38.37,32900.0,22.3363,22.3422,22.313,22.3363,32900.0
2010-12-01 15:35:00,38.37,38.38,38.34,38.35,25800.0,22.3363,22.3422,22.3189,22.3247,25800.0
2010-12-01 15:40:00,38.35,38.37,38.34,38.37,29600.0,22.3247,22.3363,22.3189,22.3363,29600.0
2010-12-01 15:45:00,38.37,38.4,38.34,38.36,46700.0,22.3363,22.3538,22.3189,22.3305,46700.0
2010-12-01 15:50:00,38.36,38.4,38.31,38.31,64300.0,22.3305,22.3538,22.3014,22.3014,64300.0
2010-12-01 15:55:00,38.31,38.42,38.31,38.4,112700.0,22.3014,22.3654,22.3014,22.3538,112700.0
2010-12-02 09:30:00,38.53,39.09,38.49,39.05,157700.0,22.4295,22.7555,22.4062,22.7322,157700.0
2010-12-02 09:35:00,39.05,39.2,38.91,38.97,73400.0,22.7322,22.8195,22.6507,22.6856,73400.0
2010-12-02 09:40:00,38.97,39.1,38.91,39.1,37600.0,22.6856,22.7613,22.6507,22.7613,37600.0
2010-12-02 09:45:00,39.1,39.28,39.09,39.2,65000.0,22.7613,22.8661,22.7555,22.8195,65000.0
2010-12-02 09:50:00,39.17,39.2,38.99,39.01,29300.0,22.802,22.8195,22.6973,22.7089,29300.0
2010-12-02 09:55:00,39.05,39.11,39.02,39.11,29000.0,22.7322,22.7671,22.7147,22.7671,29000.0
2010-12-02 10:00:00,39.16,39.23,39.11,39.15,47900.0,22.7962,22.837,22.7671,22.7904,47900.0
2010-12-02 10:05:00,39.17,39.28,39.17,39.22,40300.0,22.802,22.8661,22.802,22.8311,40300.0
2010-12-02 10:10:00,39.2,39.3,39.16,39.28,33000.0,22.8195,22.8777,22.7962,22.8661,33000.0
2010-12-02 10:15:00,39.27,39.28,39.22,39.22,23000.0,22.8602,22.8661,22.8311,22.8311,23000.0
2010-12-02 10:20:00,39.2,39.25,39.18,39.25,30500.0,22.8195,22.8486,22.8079,22.8486,30500.0
2010-12-02 10:25:00,39.23,39.28,39.14,39.18,51600.0,22.837,22.8661,22.7846,22.8079,51600.0
2010-12-02 10:30:00,39.18,39.21,39.14,39.19,23900.0,22.8079,22.8253,22.7846,22.8137,23900.0
2010-12-02 10:35:00,39.19,39.25,39.17,39.23,26300.0,22.8137,22.8486,22.802,22.837,26300.0
2010-12-02 10:40:00,39.24,39.3,39.24,39.29,31800.0,22.8428,22.8777,22.8428,22.8719,31800.0
2010-12-02 10:45:00,39.29,39.3,39.22,39.29,21500.0,22.8719,22.8777,22.8311,22.8719,21500.0
2010-12-02 10:50:00,39.28,39.3,39.25,39.29,23700.0,22.8661,22.8777,22.8486,22.8719,23700.0
2010-12-02 10:55:00,39.29,39.41,39.28,39.41,62600.0,22.8719,22.9417,22.8661,22.9417,62600.0
2010-12-02 11:00:00,39.41,39.45,39.33,39.45,27100.0,22.9417,22.965,22.8952,22.965,27100.0
2010-12-02 11:05:00,39.44,39.46,39.34,39.4,29000.0,22.9592,22.9709,22.901,22.9359,29000.0
2010-12-02 11:10:00,39.4,39.45,39.38,39.44,26100.0,22.9359,22.965,22.9243,22.9592,26100.0
2010-12-02 11:15:00,39.44,39.47,39.41,39.47,22900.0,22.9592,22.9767,22.9417,22.9767,22900.0
2010-12-02 11:20:00,39.47,39.53,39.45,39.53,31500.0,22.9767,23.0116,22.965,23.0116,31500.0
2010-12-02 11:25:00,39.53,39.54,39.5,39.54,19200.0,23.0116,23.0174,22.9941,23.0174,19200.0
2010-12-02 11:30:00,39.53,39.56,39.5,39.53,23700.0,23.0116,23.0291,22.9941,23.0116,23700.0
2010-12-02 11:35:00,39.53,39.56,39.5,39.51,26500.0,23.0116,23.0291,22.9941,23.0,26500.0
2010-12-02 11:40:00,39.5,39.52,39.5,39.5,53100.0,22.9941,23.0058,22.9941,22.9941,53100.0
2010-12-02 11:45:00,39.51,39.51,39.5,39.51,54300.0,23.0,23.0,22.9941,23.0,54300.0
2010-12-02 11:50:00,39.51,39.58,39.5,39.52,17800.0,23.0,23.0407,22.9941,23.0058,17800.0
2010-12-02 11:55:00,39.51,39.52,39.47,39.47,28800.0,23.0,23.0058,22.9767,22.9767,28800.0
2010-12-02 12:00:00,39.47,39.48,39.41,39.41,24300.0,22.9767,22.9825,22.9417,22.9417,24300.0
2010-12-02 12:05:00,39.4,39.44,39.4,39.43,18500.0,22.9359,22.9592,22.9359,22.9534,18500.0
2010-12-02 12:10:00,39.44,39.47,39.43,39.47,22200.0,22.9592,22.9767,22.9534,22.9767,22200.0
2010-12-02 12:15:00,39.47,39.55,39.46,39.51,19300.0,22.9767,23.0232,22.9709,23.0,19300.0
2010-12-02 12:20:00,39.51,39.54,39.49,39.52,16200.0,23.0,23.0174,22.9883,23.0058,16200.0
2010-12-02 12:25:00,39.51,39.51,39.48,39.49,15600.0,23.0,23.0,22.9825,22.9883,15600.0
2010-12-02 12:30:00,39.5,39.51,39.49,39.51,16500.0,22.9941,23.0,22.9883,23.0,16500.0
2010-12-02 12:35:00,39.5,39.56,39.5,39.55,9000.0,22.9941,23.0291,22.9941,23.0232,9000.0
2010-12-02 12:40:00,39.55,39.61,39.55,39.6,15000.0,23.0232,23.0582,23.0232,23.0523,15000.0
2010-12-02 12:45:00,39.59,39.6,39.5,39.51,24400.0,23.0465,23.0523,22.9941,23.0,24400.0
2010-12-02 12:50:00,39.52,39.56,39.5,39.53,14700.0,23.0058,23.0291,22.9941,23.0116,14700.0
2010-12-02 12:55:00,39.52,39.53,39.43,39.43,35200.0,23.0058,23.0116,22.9534,22.9534,35200.0
2010-12-02 13:00:00,39.44,39.46,39.39,39.4,50900.0,22.9592,22.9709,22.9301,22.9359,50900.0
2010-12-02 13:05:00,39.4,39.44,39.4,39.41,22500.0,22.9359,22.9592,22.9359,22.9417,22500.0
2010-12-02 13:10:00,39.42,39.42,39.35,39.39,46300.0,22.9476,22.9476,22.9068,22.9301,46300.0
2010-12-02 13:15:00,39.4,39.42,39.38,39.42,20800.0,22.9359,22.9476,22.9243,22.9476,20800.0
2010-12-02 13:20:00,39.41,39.48,39.41,39.44,17200.0,22.9417,22.9825,22.9417,22.9592,17200.0
2010-12-02 13:25:00,39.44,39.45,39.38,39.41,55700.0,22.9592,22.965,22.9243,22.9417,55700.0
2010-12-02 13:30:00,39.4,39.44,39.39,39.4,26700.0,22.9359,22.9592,22.9301,22.9359,26700.0
2010-12-02 13:35:00,39.39,39.4,39.37,39.37,11800.0,22.9301,22.9359,22.9185,22.9185,11800.0
2010-12-02 13:40:00,39.37,39.4,39.35,39.39,30400.0,22.9185,22.9359,22.9068,22.9301,30400.0
2010-12-02 13:45:00,39.38,39.44,39.38,39.43,19000.0,22.9243,22.9592,22.9243,22.9534,19000.0
2010-12-02 13:50:00,39.45,39.47,39.41,39.42,18900.0,22.965,22.9767,22.9417,22.9476,18900.0
2010-12-02 13:55:00,39.43,39.45,39.35,39.35,43300.0,22.9534,22.965,22.9068,22.9068,43300.0
2010-12-02 14:00:00,39.36,39.37,39.31,39.33,23500.0,22.9126,22.9185,22.8835,22.8952,23500.0
2010-12-02 14:05:00,39.33,39.43,39.33,39.43,27800.0,22.8952,22.9534,22.8952,22.9534,27800.0
2010-12-02 14:10:00,39.43,39.46,39.42,39.45,23600.0,22.9534,22.9709,22.9476,22.965,23600.0
2010-12-02 14:15:00,39.44,39.46,39.4,39.42,30900.0,22.9592,22.9709,22.9359,22.9476,30900.0
2010-12-02 14:20:00,39.42,39.45,39.41,39.41,30400.0,22.9476,22.965,22.9417,22.9417,30400.0
2010-12-02 14:25:00,39.4,39.45,39.39,39.42,25700.0,22.9359,22.965,22.9301,22.9476,25700.0
2010-12-02 14:30:00,39.42,39.45,39.42,39.45,14200.0,22.9476,22.965,22.9476,22.965,14200.0
2010-12-02 14:35:00,39.45,39.45,39.38,39.39,61500.0,22.965,22.965,22.9243,22.9301,61500.0
2010-12-02 14:40:00,39.39,39.39,39.38,39.38,21600.0,22.9301,22.9301,22.9243,22.9243,21600.0
2010-12-02 14:45:00,39.38,39.39,39.38,39.39,22500.0,22.9243,22.9301,22.9243,22.9301,22500.0
2010-12-02 14:50:00,39.39,39.44,39.38,39.44,21900.0,22.9301,22.9592,22.9243,22.9592,21900.0
2010-12-02 14:55:00,39.44,39.44,39.4,39.4,20700.0,22.9592,22.9592,22.9359,22.9359,20700.0
2010-12-02 15:00:00,39.4,39.41,39.38,39.39,24200.0,22.9359,22.9417,22.9243,22.9301,24200.0
2010-12-02 15:05:00,39.4,39.44,39.38,39.43,25400.0,22.9359,22.9592,22.9243,22.9534,25400.0
2010-12-02 15:10:00,39.44,39.44,39.39,39.43,22100.0,22.9592,22.9592,22.9301,22.9534,22100.0
2010-12-02 15:15:00,39.42,39.43,39.36,39.36,27500.0,22.9476,22.9534,22.9126,22.9126,27500.0
2010-12-02 15:20:00,39.36,39.45,39.35,39.45,48200.0,22.9126,22.965,22.9068,22.965,48200.0
2010-12-02 15:25:00,39.45,39.54,39.44,39.53,60900.0,22.965,23.0174,22.9592,23.0116,60900.0
2010-12-02 15:30:00,39.53,39.58,39.51,39.57,44300.0,23.0116,23.0407,23.0,23.0349,44300.0
2010-12-02 15:35:00,39.57,39.57,39.53,39.54,48100.0,23.0349,23.0349,23.0116,23.0174,48100.0
2010-12-02 15:40:00,39.54,39.55,39.51,39.53,45600.0,23.0174,23.0232,23.0,23.0116,45600.0
2010-12-02 15:45:00,39.53,39.56,39.5,39.5,32700.0,23.0116,23.0291,22.9941,22.9941,32700.0
2010-12-02 15:50:00,39.5,39.51,39.47,39.47,95300.0,22.9941,23.0,22.9767,22.9767,95300.0
2010-12-02 15:55:00,39.47,39.51,39.45,39.46,125700.0,22.9767,23.0,22.965,22.9709,125700.0
2010-12-03 09:30:00,39.42,39.63,39.32,39.54,64700.0,22.9476,23.0698,22.8894,23.0174,64700.0
2010-12-03 09:35:00,39.54,39.74,39.54,39.66,45600.0,23.0174,23.1338,23.0174,23.0873,45600.0
2010-12-03 09:40:00,39.66,39.75,39.63,39.75,32900.0,23.0873,23.1397,23.0698,23.1397,32900.0
2010-12-03 09:45:00,39.76,39.76,39.64,39.76,28200.0,23.1455,23.1455,23.0756,23.1455,28200.0
2010-12-03 09:50:00,39.76,39.76,39.63,39.65,19000.0,23.1455,23.1455,23.0698,23.0815,19000.0
2010-12-03 09:55:00,39.65,39.66,39.64,39.65,17300.0,23.0815,23.0873,23.0756,23.0815,17300.0
2010-12-03 10:00:00,39.65,39.7,39.63,39.69,88400.0,23.0815,23.1106,23.0698,23.1047,88400.0
2010-12-03 10:05:00,39.69,39.7,39.51,39.54,35100.0,23.1047,23.1106,23.0,23.0174,35100.0
2010-12-03 10:10:00,39.55,39.58,39.45,39.57,38600.0,23.0232,23.0407,22.965,23.0349,38600.0
2010-12-03 10:15:00,39.58,39.7,39.56,39.66,99200.0,23.0407,23.1106,23.0291,23.0873,99200.0
2010-12-03 10:20:00,39.67,39.67,39.6,39.65,41300.0,23.0931,23.0931,23.0523,23.0815,41300.0
2010-12-03 10:25:00,39.66,39.66,39.59,39.65,30000.0,23.0873,23.0873,23.0465,23.0815,30000.0
2010-12-03 10:30:00,39.65,39.72,39.65,39.67,53700.0,23.0815,23.1222,23.0815,23.0931,53700.0
2010-12-03 10:35:00,39.68,39.68,39.61,39.64,38600.0,23.0989,23.0989,23.0582,23.0756,38600.0
2010-12-03 10:40:00,39.63,39.66,39.51,39.53,38800.0,23.0698,23.0873,23.0,23.0116,38800.0
2010-12-03 10:45:00,39.53,39.54,39.49,39.49,24700.0,23.0116,23.0174,22.9883,22.9883,24700.0
2010-12-03 10:50:00,39.49,39.54,39.45,39.54,25900.0,22.9883,23.0174,22.965,23.0174,25900.0
2010-12-03 10:55:00,39.54,39.57,39.51,39.54,25800.0,23.0174,23.0349,23.0,23.0174,25800.0
2010-12-03 11:00:00,39.55,39.6,39.54,39.57,15600.0,23.0232,23.0523,23.0174,23.0349,15600.0
2010-12-03 11:05:00,39.56,39.65,39.55,39.64,24000.0,23.0291,23.0815,23.0232,23.0756,24000.0
2010-12-03 11:10:00,39.66,39.66,39.6,39.62,22900.0,23.0873,23.0873,23.0523,23.064,22900.0
2010-12-03 11:15:00,39.61,39.71,39.61,39.71,19500.0,23.0582,23.1164,23.0582,23.1164,19500.0
2010-12-03 11:20:00,39.72,39.76,39.71,39.74,27100.0,23.1222,23.1455,23.1164,23.1338,27100.0
2010-12-03 11:25:00,39.75,39.77,39.67,39.71,16400.0,23.1397,23.1513,23.0931,23.1164,16400.0
2010-12-03 11:30:00,39.72,39.74,39.7,39.73,13300.0,23.1222,23.1338,23.1106,23.128,13300.0
2010-12-03 11:35:00,39.73,39.73,39.66,39.72,13400.0,23.128,23.128,23.0873,23.1222,13400.0
2010-12-03 11:40:00,39.72,39.78,39.72,39.77,9300.0,23.1222,23.1571,23.1222,23.1513,9300.0
2010-12-03 11:45:00,39.78,39.82,39.74,39.8,38700.0,23.1571,23.1804,23.1338,23.1688,38700.0
2010-12-03 11:50:00,39.81,39.83,39.7,39.72,27600.0,23.1746,23.1862,23.1106,23.1222,27600.0
2010-12-03 11:55:00,39.72,39.77,39.7,39.75,16800.0,23.1222,23.1513,23.1106,23.1397,16800.0
2010-12-03 12:00:00,39.75,39.85,39.75,39.84,22500.0,23.1397,23.1979,23.1397,23.1921,22500.0
2010-12-03 12:05:00,39.84,39.9,39.84,39.9,28500.0,23.1921,23.227,23.1921,23.227,28500.0
2010-12-03 12:10:00,39.9,39.94,39.86,39.89,17100.0,23.227,23.2503,23.2037,23.2212,17100.0
2010-12-03 12:15:00,39.89,39.89,39.83,39.87,10800.0,23.2212,23.2212,23.1862,23.2095,10800.0
2010-12-03 12:20:00,39.87,39.87,39.82,39.83,10300.0,23.2095,23.2095,23.1804,23.1862,10300.0
2010-12-03 12:25:00,39.84,39.88,39.83,39.87,22100.0,23.1921,23.2153,23.1862,23.2095,22100.0
2010-12-03 12:30:00,39.87,39.9,39.87,39.89,11300.0,23.2095,23.227,23.2095,23.2212,11300.0
2010-12-03 12:35:00,39.88,39.89,39.86,39.87,9700.0,23.2153,23.2212,23.2037,23.2095,9700.0
2010-12-03 12:40:00,39.88,39.92,39.86,39.87,10400.0,23.2153,23.2386,23.2037,23.2095,10400.0
2010-12-03 12:45:00,39.88,39.92,39.86,39.92,8700.0,23.2153,23.2386,23.2037,23.2386,8700.0
2010-12-03 12:50:00,39.92,39.93,39.9,39.92,13900.0,23.2386,23.2445,23.227,23.2386,13900.0
2010-12-03 12:55:00,39.92,39.92,39.89,39.9,11100.0,23.2386,23.2386,23.2212,23.227,11100.0
2010-12-03 13:00:00,39.9,39.94,39.89,39.93,18400.0,23.227,23.2503,23.2212,23.2445,18400.0
2010-12-03 13:05:00,39.92,39.95,39.92,39.94,6900.0,23.2386,23.2561,23.2386,23.2503,6900.0
2010-12-03 13:10:00,39.94,39.95,39.93,39.94,9000.0,23.2503,23.2561,23.2445,23.2503,9000.0
2010-12-03 13:15:00,39.95,39.95,39.92,39.93,8200.0,23.2561,23.2561,23.2386,23.2445,8200.0
2010-12-03 13:20:00,39.93,39.95,39.92,39.95,5400.0,23.2445,23.2561,23.2386,23.2561,5400.0
2010-12-03 13:25:00,39.95,39.98,39.94,39.94,14100.0,23.2561,23.2736,23.2503,23.2503,14100.0
2010-12-03 13:30:00,39.95,39.97,39.94,39.97,22300.0,23.2561,23.2677,23.2503,23.2677,22300.0
2010-12-03 13:35:00,39.97,39.97,39.94,39.94,11700.0,23.2677,23.2677,23.2503,23.2503,11700.0
2010-12-03 13:40:00,39.95,39.98,39.94,39.97,12400.0,23.2561,23.2736,23.2503,23.2677,12400.0
2010-12-03 13:45:00,39.98,39.99,39.97,39.99,18400.0,23.2736,23.2794,23.2677,23.2794,18400.0
2010-12-03 13:50:00,39.99,40.02,39.98,40.02,58300.0,23.2794,23.2968,23.2736,23.2968,58300.0
2010-12-03 13:55:00,40.02,40.05,40.02,40.03,19500.0,23.2968,23.3143,23.2968,23.3027,19500.0
2010-12-03 14:00:00,40.03,40.05,39.97,39.97,23200.0,23.3027,23.3143,23.2677,23.2677,23200.0
2010-12-03 14:05:00,39.97,39.99,39.94,39.95,17400.0,23.2677,23.2794,23.2503,23.2561,17400.0
2010-12-03 14:10:00,39.95,39.98,39.94,39.97,12000.0,23.2561,23.2736,23.2503,23.2677,12000.0
2010-12-03 14:15:00,39.96,39.97,39.95,39.97,10100.0,23.2619,23.2677,23.2561,23.2677,10100.0
2010-12-03 14:20:00,39.98,39.99,39.95,39.96,19900.0,23.2736,23.2794,23.2561,23.2619,19900.0
2010-12-03 14:25:00,39.96,39.99,39.96,39.99,11800.0,23.2619,23.2794,23.2619,23.2794,11800.0
2010-12-03 14:30:00,39.99,40.03,39.99,40.03,20400.0,23.2794,23.3027,23.2794,23.3027,20400.0
2010-12-03 14:35:00,40.03,40.06,40.03,40.06,11100.0,23.3027,23.3201,23.3027,23.3201,11100.0
2010-12-03 14:40:00,40.06,40.1,40.06,40.09,16300.0,23.3201,23.3434,23.3201,23.3376,16300.0
2010-12-03 14:45:00,40.1,40.1,40.07,40.08,14900.0,23.3434,23.3434,23.326,23.3318,14900.0
2010-12-03 14:50:00,40.09,40.1,40.07,40.08,12700.0,23.3376,23.3434,23.326,23.3318,12700.0
2010-12-03 14:55:00,40.07,40.1,40.05,40.1,25000.0,23.326,23.3434,23.3143,23.3434,25000.0
2010-12-03 15:00:00,40.1,40.11,40.08,40.1,22400.0,23.3434,23.3492,23.3318,23.3434,22400.0
2010-12-03 15:05:00,40.08,40.09,40.06,40.07,16300.0,23.3318,23.3376,23.3201,23.326,16300.0
2010-12-03 15:10:00,40.07,40.1,40.06,40.1,13700.0,23.326,23.3434,23.3201,23.3434,13700.0
2010-12-03 15:15:00,40.1,40.1,40.07,40.08,17600.0,23.3434,23.3434,23.326,23.3318,17600.0
2010-12-03 15:20:00,40.09,40.1,40.06,40.08,28000.0,23.3376,23.3434,23.3201,23.3318,28000.0
2010-12-03 15:25:00,40.08,40.09,40.03,40.07,28600.0,23.3318,23.3376,23.3027,23.326,28600.0
2010-12-03 15:30:00,40.07,40.1,40.07,40.08,35200.0,23.326,23.3434,23.326,23.3318,35200.0
2010-12-03 15:35:00,40.07,40.12,40.07,40.11,43400.0,23.326,23.3551,23.326,23.3492,43400.0
2010-12-03 15:40:00,40.1,40.12,40.08,40.09,51100.0,23.3434,23.3551,23.3318,23.3376,51100.0
2010-12-03 15:45:00,40.09,40.19,40.09,40.19,59800.0,23.3376,23.3958,23.3376,23.3958,59800.0
2010-12-03 15:50:00,40.19,40.21,40.17,40.19,73300.0,23.3958,23.4074,23.3842,23.3958,73300.0
2010-12-03 15:55:00,40.18,40.2,40.13,40.17,126600.0,23.39,23.4016,23.3609,23.3842,126600.0
2010-12-06 09:30:00,40.0,40.03,39.75,39.86,80100.0,23.2852,23.3027,23.1397,23.2037,80100.0
2010-12-06 09:35:00,39.87,40.03,39.82,39.92,21000.0,23.2095,23.3027,23.1804,23.2386,21000.0
2010-12-06 09:40:00,39.87,39.99,39.85,39.95,17800.0,23.2095,23.2794,23.1979,23.2561,17800.0
2010-12-06 09:45:00,39.94,40.01,39.91,39.96,20100.0,23.2503,23.291,23.2328,23.2619,20100.0
2010-12-06 09:50:00,39.96,39.97,39.64,39.67,27800.0,23.2619,23.2677,23.0756,23.0931,27800.0
2010-12-06 09:55:00,39.68,39.75,39.59,39.62,33300.0,23.0989,23.1397,23.0465,23.064,33300.0
2010-12-06 10:00:00,39.62,39.75,39.62,39.65,24400.0,23.064,23.1397,23.064,23.0815,24400.0
2010-12-06 10:05:00,39.65,39.67,39.58,39.59,14400.0,23.0815,23.0931,23.0407,23.0465,14400.0
2010-12-06 10:10:00,39.61,39.72,39.59,39.62,17300.0,23.0582,23.1222,23.0465,23.064,17300.0
2010-12-06 10:15:00,39.62,39.64,39.58,39.58,21600.0,23.064,23.0756,23.0407,23.0407,21600.0
2010-12-06 10:20:00,39.6,39.66,39.58,39.64,19900.0,23.0523,23.0873,23.0407,23.0756,19900.0
2010-12-06 10:25:00,39.63,39.67,39.61,39.61,9100.0,23.0698,23.0931,23.0582,23.0582,9100.0
2010-12-06 10:30:00,39.61,39.69,39.61,39.64,18600.0,23.0582,23.1047,23.0582,23.0756,18600.0
2010-12-06 10:35:00,39.65,39.67,39.62,39.67,12900.0,23.0815,23.0931,23.064,23.0931,12900.0
2010-12-06 10:40:00,39.66,39.69,39.65,39.68,11900.0,23.0873,23.1047,23.0815,23.0989,11900.0
2010-12-06 10:45:00,39.67,39.7,39.66,39.67,8500.0,23.0931,23.1106,23.0873,23.0931,8500.0
2010-12-06 10:50:00,39.66,39.67,39.56,39.61,15800.0,23.0873,23.0931,23.0291,23.0582,15800.0
2010-12-06 10:55:00,39.61,39.61,39.53,39.59,11400.0,23.0582,23.0582,23.0116,23.0465,11400.0
2010-12-06 11:00:00,39.59,39.67,39.57,39.63,11000.0,23.0465,23.0931,23.0349,23.0698,11000.0
2010-12-06 11:05:00,39.63,39.69,39.62,39.66,8100.0,23.0698,23.1047,23.064,23.0873,8100.0
2010-12-06 11:10:00,39.68,39.76,39.64,39.66,15500.0,23.0989,23.1455,23.0756,23.0873,15500.0
2010-12-06 11:15:00,39.67,39.7,39.65,39.68,10000.0,23.0931,23.1106,23.0815,23.0989,10000.0
2010-12-06 11:20:00,39.67,39.71,39.65,39.69,8400.0,23.0931,23.1164,23.0815,23.1047,8400.0
2010-12-06 11:25:00,39.69,39.7,39.63,39.7,10900.0,23.1047,23.1106,23.0698,23.1106,10900.0
2010-12-06 11:30:00,39.71,39.74,39.69,39.74,7600.0,23.1164,23.1338,23.1047,23.1338,7600.0
2010-12-06 11:35:00,39.74,39.75,39.61,39.61,11400.0,23.1338,23.1397,23.0582,23.0582,11400.0
2010-12-06 11:40:00,39.63,39.7,39.62,39.7,7900.0,23.0698,23.1106,23.064,23.1106,7900.0
2010-12-06 11:45:00,39.71,39.74,39.64,39.66,16200.0,23.1164,23.1338,23.0756,23.0873,16200.0
2010-12-06 11:50:00,39.67,39.74,39.67,39.7,15300.0,23.0931,23.1338,23.0931,23.1106,15300.0
2010-12-06 11:55:00,39.69,39.77,39.69,39.77,5700.0,23.1047,23.1513,23.1047,23.1513,5700.0
2010-12-06 12:00:00,39.77,39.84,39.77,39.83,9000.0,23.1513,23.1921,23.1513,23.1862,9000.0
2010-12-06 12:05:00,39.82,39.83,39.78,39.8,8600.0,23.1804,23.1862,23.1571,23.1688,8600.0
2010-12-06 12:10:00,39.79,39.82,39.77,39.82,6800.0,23.163,23.1804,23.1513,23.1804,6800.0
2010-12-06 12:15:00,39.81,39.82,39.76,39.76,6100.0,23.1746,23.1804,23.1455,23.1455,6100.0
2010-12-06 12:20:00,39.76,39.77,39.73,39.77,7800.0,23.1455,23.1513,23.128,23.1513,7800.0
2010-12-06 12:25:00,39.78,39.81,39.76,39.81,17800.0,23.1571,23.1746,23.1455,23.1746,17800.0
2010-12-06 12:30:00,39.82,39.88,39.82,39.86,11100.0,23.1804,23.2153,23.1804,23.2037,11100.0
2010-12-06 12:35:00,39.85,39.85,39.82,39.83,4500.0,23.1979,23.1979,23.1804,23.1862,4500.0
2010-12-06 12:40:00,39.85,39.86,39.84,39.85,3900.0,23.1979,23.2037,23.1921,23.1979,3900.0
2010-12-06 12:45:00,39.86,39.87,39.84,39.86,3000.0,23.2037,23.2095,23.1921,23.2037,3000.0
2010-12-06 12:50:00,39.87,39.88,39.82,39.83,7900.0,23.2095,23.2153,23.1804,23.1862,7900.0
2010-12-06 12:55:00,39.83,39.87,39.83,39.85,4600.0,23.1862,23.2095,23.1862,23.1979,4600.0
2010-12-06 13:00:00,39.86,39.94,39.86,39.93,28300.0,23.2037,23.2503,23.2037,23.2445,28300.0
2010-12-06 13:05:00,39.92,39.95,39.91,39.94,12200.0,23.2386,23.2561,23.2328,23.2503,12200.0
2010-12-06 13:10:00,39.92,39.92,39.89,39.91,11700.0,23.2386,23.2386,23.2212,23.2328,11700.0
2010-12-06 13:15:00,39.91,39.92,39.86,39.9,10800.0,23.2328,23.2386,23.2037,23.227,10800.0
2010-12-06 13:20:00,39.9,39.94,39.89,39.93,11300.0,23.227,23.2503,23.2212,23.2445,11300.0
2010-12-06 13:25:00,39.94,39.95,39.92,39.95,8000.0,23.2503,23.2561,23.2386,23.2561,8000.0
2010-12-06 13:30:00,39.94,39.98,39.91,39.91,13600.0,23.2503,23.2736,23.2328,23.2328,13600.0
2010-12-06 13:35:00,39.91,39.96,39.91,39.92,9500.0,23.2328,23.2619,23.2328,23.2386,9500.0
2010-12-06 13:40:00,39.92,40.01,39.92,40.01,6900.0,23.2386,23.291,23.2386,23.291,6900.0
2010-12-06 13:45:00,40.01,40.02,39.98,39.98,10400.0,23.291,23.2968,23.2736,23.2736,10400.0
2010-12-06 13:50:00,39.98,39.98,39.97,39.97,6600.0,23.2736,23.2736,23.2677,23.2677,6600.0
2010-12-06 13:55:00,39.97,39.97,39.94,39.97,6900.0,23.2677,23.2677,23.2503,23.2677,6900.0
2010-12-06 14:00:00,39.96,39.97,39.94,39.95,4200.0,23.2619,23.2677,23.2503,23.2561,4200.0
2010-12-06 14:05:00,39.95,39.95,39.93,39.93,7700.0,23.2561,23.2561,23.2445,23.2445,7700.0
2010-12-06 14:10:00,39.94,39.94,39.89,39.91,7400.0,23.2503,23.2503,23.2212,23.2328,7400.0
2010-12-06 14:15:00,39.92,39.95,39.88,39.95,8600.0,23.2386,23.2561,23.2153,23.2561,8600.0
2010-12-06 14:20:00,39.94,39.96,39.92,39.93,5300.0,23.2503,23.2619,23.2386,23.2445,5300.0
2010-12-06 14:25:00,39.92,39.92,39.86,39.87,6100.0,23.2386,23.2386,23.2037,23.2095,6100.0
2010-12-06 14:30:00,39.86,39.94,39.86,39.93,7100.0,23.2037,23.2503,23.2037,23.2445,7100.0
2010-12-06 14:35:00,39.93,39.93,39.9,39.9,10000.0,23.2445,23.2445,23.227,23.227,10000.0
2010-12-06 14:40:00,39.9,39.9,39.86,39.87,3800.0,23.227,23.227,23.2037,23.2095,3800.0
2010-12-06 14:45:00,39.87,39.89,39.86,39.87,7600.0,23.2095,23.2212,23.2037,23.2095,7600.0
2010-12-06 14:50:00,39.87,39.87,39.85,39.86,4700.0,23.2095,23.2095,23.1979,23.2037,4700.0
2010-12-06 14:55:00,39.86,39.86,39.82,39.83,6900.0,23.2037,23.2037,23.1804,23.1862,6900.0
2010-12-06 15:00:00,39.83,39.88,39.81,39.88,61800.0,23.1862,23.2153,23.1746,23.2153,61800.0
2010-12-06 15:05:00,39.87,39.88,39.86,39.87,10000.0,23.2095,23.2153,23.2037,23.2095,10000.0
2010-12-06 15:10:00,39.88,39.88,39.86,39.87,17300.0,23.2153,23.2153,23.2037,23.2095,17300.0
2010-12-06 15:15:00,39.87,39.88,39.85,39.87,9600.0,23.2095,23.2153,23.1979,23.2095,9600.0
2010-12-06 15:20:00,39.86,39.89,39.86,39.89,3200.0,23.2037,23.2212,23.2037,23.2212,3200.0
2010-12-06 15:25:00,39.89,39.9,39.86,39.86,20100.0,23.2212,23.227,23.2037,23.2037,20100.0
2010-12-06 15:30:00,39.85,39.87,39.82,39.83,22700.0,23.1979,23.2095,23.1804,23.1862,22700.0
2010-12-06 15:35:00,39.84,39.88,39.83,39.88,21900.0,23.1921,23.2153,23.1862,23.2153,21900.0
2010-12-06 15:40:00,39.88,39.93,39.88,39.93,19700.0,23.2153,23.2445,23.2153,23.2445,19700.0
2010-12-06 15:45:00,39.92,39.92,39.86,39.88,42100.0,23.2386,23.2386,23.2037,23.2153,42100.0
2010-12-06 15:50:00,39.89,39.89,39.8,39.81,81500.0,23.2212,23.2212,23.1688,23.1746,81500.0
2010-12-06 15:55:00,39.81,39.82,39.75,39.8,81600.0,23.1746,23.1804,23.1397,23.1688,81600.0
2010-12-07 09:30:00,40.34,40.39,40.17,40.18,45300.0,23.4831,23.5122,23.3842,23.39,45300.0
2010-12-07 09:35:00,40.22,40.28,40.18,40.24,24600.0,23.4133,23.4482,23.39,23.4249,24600.0
2010-12-07 09:40:00,40.24,40.44,40.2,40.44,32300.0,23.4249,23.5413,23.4016,23.5413,32300.0
2010-12-07 09:45:00,40.42,40.44,40.31,40.33,23400.0,23.5297,23.5413,23.4657,23.4773,23400.0
2010-12-07 09:50:00,40.33,40.38,40.21,40.27,41300.0,23.4773,23.5064,23.4074,23.4424,41300.0
2010-12-07 09:55:00,40.29,40.39,40.29,40.33,27400.0,23.454,23.5122,23.454,23.4773,27400.0
2010-12-07 10:00:00,40.33,40.33,40.23,40.26,67400.0,23.4773,23.4773,23.4191,23.4366,67400.0
2010-12-07 10:05:00,40.27,40.27,40.1,40.11,54300.0,23.4424,23.4424,23.3434,23.3492,54300.0
2010-12-07 10:10:00,40.11,40.11,40.05,40.06,29000.0,23.3492,23.3492,23.3143,23.3201,29000.0
2010-12-07 10:15:00,40.06,40.13,40.01,40.13,39200.0,23.3201,23.3609,23.291,23.3609,39200.0
2010-12-07 10:20:00,40.13,40.16,40.09,40.13,9200.0,23.3609,23.3783,23.3376,23.3609,9200.0
2010-12-07 10:25:00,40.13,40.15,39.95,39.95,18600.0,23.3609,23.3725,23.2561,23.2561,18600.0
2010-12-07 10:30:00,39.94,40.0,39.86,39.99,17400.0,23.2503,23.2852,23.2037,23.2794,17400.0
2010-12-07 10:35:00,39.99,40.03,39.89,40.0,19800.0,23.2794,23.3027,23.2212,23.2852,19800.0
2010-12-07 10:40:00,40.0,40.09,40.0,40.04,16700.0,23.2852,23.3376,23.2852,23.3085,16700.0
2010-12-07 10:45:00,40.03,40.04,39.99,40.04,13500.0,23.3027,23.3085,23.2794,23.3085,13500.0
2010-12-07 10:50:00,40.04,40.06,40.0,40.02,10300.0,23.3085,23.3201,23.2852,23.2968,10300.0
2010-12-07 10:55:00,40.02,40.08,40.01,40.06,14500.0,23.2968,23.3318,23.291,23.3201,14500.0
2010-12-07 11:00:00,40.08,40.11,40.07,40.08,25100.0,23.3318,23.3492,23.326,23.3318,25100.0
2010-12-07 11:05:00,40.08,40.08,40.02,40.05,9400.0,23.3318,23.3318,23.2968,23.3143,9400.0
2010-12-07 11:10:00,40.06,40.12,40.05,40.12,13000.0,23.3201,23.3551,23.3143,23.3551,13000.0
2010-12-07 11:15:00,40.1,40.16,40.1,40.13,22700.0,23.3434,23.3783,23.3434,23.3609,22700.0
2010-12-07 11:20:00,40.11,40.12,40.03,40.03,16700.0,23.3492,23.3551,23.3027,23.3027,16700.0
2010-12-07 11:25:00,40.04,40.05,39.99,40.05,16800.0,23.3085,23.3143,23.2794,23.3143,16800.0
2010-12-07 11:30:00,40.04,40.05,40.0,40.04,11900.0,23.3085,23.3143,23.2852,23.3085,11900.0
2010-12-07 11:35:00,40.05,40.07,40.02,40.04,9800.0,23.3143,23.326,23.2968,23.3085,9800.0
2010-12-07 11:40:00,40.04,40.08,40.03,40.05,11800.0,23.3085,23.3318,23.3027,23.3143,11800.0
2010-12-07 11:45:00,40.06,40.06,39.97,39.98,12400.0,23.3201,23.3201,23.2677,23.2736,12400.0
2010-12-07 11:50:00,39.99,40.01,39.97,40.0,12600.0,23.2794,23.291,23.2677,23.2852,12600.0
2010-12-07 11:55:00,39.98,40.02,39.98,40.01,5400.0,23.2736,23.2968,23.2736,23.291,5400.0
2010-12-07 12:00:00,40.0,40.04,40.0,40.01,7800.0,23.2852,23.3085,23.2852,23.291,7800.0
2010-12-07 12:05:00,40.01,40.01,39.88,39.96,16600.0,23.291,23.291,23.2153,23.2619,16600.0
2010-12-07 12:10:00,39.94,39.98,39.93,39.94,7100.0,23.2503,23.2736,23.2445,23.2503,7100.0
2010-12-07 12:15:00,39.94,39.96,39.91,39.92,14300.0,23.2503,23.2619,23.2328,23.2386,14300.0
2010-12-07 12:20:00,39.93,39.97,39.92,39.96,4100.0,23.2445,23.2677,23.2386,23.2619,4100.0
2010-12-07 12:25:00,39.95,39.96,39.92,39.95,6800.0,23.2561,23.2619,23.2386,23.2561,6800.0
2010-12-07 12:30:00,39.95,39.95,39.9,39.92,13500.0,23.2561,23.2561,23.227,23.2386,13500.0
2010-12-07 12:35:00,39.92,39.92,39.89,39.91,8500.0,23.2386,23.2386,23.2212,23.2328,8500.0
2010-12-07 12:40:00,39.91,39.94,39.9,39.92,5000.0,23.2328,23.2503,23.227,23.2386,5000.0
2010-12-07 12:45:00,39.92,39.92,39.91,39.92,4200.0,23.2386,23.2386,23.2328,23.2386,4200.0
2010-12-07 12:50:00,39.93,39.93,39.88,39.89,5300.0,23.2445,23.2445,23.2153,23.2212,5300.0
2010-12-07 12:55:00,39.9,39.93,39.89,39.93,6200.0,23.227,23.2445,23.2212,23.2445,6200.0
2010-12-07 13:00:00,39.93,40.02,39.93,39.99,15100.0,23.2445,23.2968,23.2445,23.2794,15100.0
2010-12-07 13:05:00,39.99,40.01,39.93,39.96,8300.0,23.2794,23.291,23.2445,23.2619,8300.0
2010-12-07 13:10:00,39.96,39.96,39.89,39.89,11800.0,23.2619,23.2619,23.2212,23.2212,11800.0
2010-12-07 13:15:00,39.9,39.94,39.9,39.91,7100.0,23.227,23.2503,23.227,23.2328,7100.0
2010-12-07 13:20:00,39.92,39.93,39.91,39.92,4600.0,23.2386,23.2445,23.2328,23.2386,4600.0
2010-12-07 13:25:00,39.93,39.94,39.9,39.93,5600.0,23.2445,23.2503,23.227,23.2445,5600.0
2010-12-07 13:30:00,39.93,39.96,39.91,39.91,9300.0,23.2445,23.2619,23.2328,23.2328,9300.0
2010-12-07 13:35:00,39.92,39.93,39.89,39.9,5800.0,23.2386,23.2445,23.2212,23.227,5800.0
2010-12-07 13:40:00,39.92,39.95,39.91,39.95,3500.0,23.2386,23.2561,23.2328,23.2561,3500.0
2010-12-07 13:45:00,39.95,40.02,39.93,40.01,9200.0,23.2561,23.2968,23.2445,23.291,9200.0
2010-12-07 13:50:00,40.0,40.02,39.96,39.99,18000.0,23.2852,23.2968,23.2619,23.2794,18000.0
2010-12-07 13:55:00,39.99,39.99,39.93,39.93,5600.0,23.2794,23.2794,23.2445,23.2445,5600.0
2010-12-07 14:00:00,39.94,39.96,39.93,39.95,5200.0,23.2503,23.2619,23.2445,23.2561,5200.0
2010-12-07 14:05:00,39.96,39.97,39.93,39.93,5500.0,23.2619,23.2677,23.2445,23.2445,5500.0
2010-12-07 14:10:00,39.93,39.94,39.88,39.89,9300.0,23.2445,23.2503,23.2153,23.2212,9300.0
2010-12-07 14:15:00,39.9,39.94,39.9,39.93,9500.0,23.227,23.2503,23.227,23.2445,9500.0
2010-12-07 14:20:00,39.93,40.0,39.93,39.99,9000.0,23.2445,23.2852,23.2445,23.2794,9000.0
2010-12-07 14:25:00,39.98,40.0,39.97,39.98,16700.0,23.2736,23.2852,23.2677,23.2736,16700.0
2010-12-07 14:30:00,39.98,40.03,39.97,40.03,14000.0,23.2736,23.3027,23.2677,23.3027,14000.0
2010-12-07 14:35:00,40.04,40.07,40.0,40.02,22100.0,23.3085,23.326,23.2852,23.2968,22100.0
2010-12-07 14:40:00,40.01,40.05,39.99,39.99,21500.0,23.291,23.3143,23.2794,23.2794,21500.0
2010-12-07 14:45:00,40.0,40.03,40.0,40.02,22300.0,23.2852,23.3027,23.2852,23.2968,22300.0
2010-12-07 14:50:00,40.02,40.03,39.96,39.97,14600.0,23.2968,23.3027,23.2619,23.2677,14600.0
2010-12-07 14:55:00,39.97,39.98,39.8,39.81,35500.0,23.2677,23.2736,23.1688,23.1746,35500.0
2010-12-07 15:00:00,39.81,39.88,39.79,39.8,39300.0,23.1746,23.2153,23.163,23.1688,39300.0
2010-12-07 15:05:00,39.8,39.87,39.76,39.86,16600.0,23.1688,23.2095,23.1455,23.2037,16600.0
2010-12-07 15:10:00,39.85,39.88,39.81,39.85,7600.0,23.1979,23.2153,23.1746,23.1979,7600.0
2010-12-07 15:15:00,39.85,39.85,39.74,39.8,24700.0,23.1979,23.1979,23.1338,23.1688,24700.0
2010-12-07 15:20:00,39.8,39.81,39.71,39.73,25000.0,23.1688,23.1746,23.1164,23.128,25000.0
2010-12-07 15:25:00,39.72,39.81,39.71,39.81,22200.0,23.1222,23.1746,23.1164,23.1746,22200.0
2010-12-07 15:30:00,39.8,39.83,39.74,39.75,51100.0,23.1688,23.1862,23.1338,23.1397,51100.0
2010-12-07 15:35:00,39.76,39.78,39.71,39.78,21600.0,23.1455,23.1571,23.1164,23.1571,21600.0
2010-12-07 15:40:00,39.78,39.8,39.69,39.69,27200.0,23.1571,23.1688,23.1047,23.1047,27200.0
2010-12-07 15:45:00,39.68,39.73,39.63,39.69,44900.0,23.0989,23.128,23.0698,23.1047,44900.0
2010-12-07 15:50:00,39.68,39.7,39.64,39.67,61100.0,23.0989,23.1106,23.0756,23.0931,61100.0
2010-12-07 15:55:00,39.67,39.68,39.62,39.68,85100.0,23.0931,23.0989,23.064,23.0989,85100.0
2010-12-08 09:30:00,39.76,39.93,39.65,39.9,28100.0,23.1455,23.2445,23.0815,23.227,28100.0
2010-12-08 09:35:00,39.9,39.93,39.69,39.7,25100.0,23.227,23.2445,23.1047,23.1106,25100.0
2010-12-08 09:40:00,39.71,39.86,39.71,39.86,33900.0,23.1164,23.2037,23.1164,23.2037,33900.0
2010-12-08 09:45:00,39.87,39.95,39.86,39.86,34600.0,23.2095,23.2561,23.2037,23.2037,34600.0
2010-12-08 09:50:00,39.86,39.94,39.79,39.85,26900.0,23.2037,23.2503,23.163,23.1979,26900.0
2010-12-08 09:55:00,39.85,39.92,39.83,39.91,11500.0,23.1979,23.2386,23.1862,23.2328,11500.0
2010-12-08 10:00:00,39.91,39.92,39.82,39.84,13400.0,23.2328,23.2386,23.1804,23.1921,13400.0
2010-12-08 10:05:00,39.85,39.89,39.75,39.89,26700.0,23.1979,23.2212,23.1397,23.2212,26700.0
2010-12-08 10:10:00,39.89,39.97,39.82,39.97,46200.0,23.2212,23.2677,23.1804,23.2677,46200.0
2010-12-08 10:15:00,39.97,39.99,39.94,39.96,21200.0,23.2677,23.2794,23.2503,23.2619,21200.0
2010-12-08 10:20:00,39.95,39.96,39.87,39.92,31200.0,23.2561,23.2619,23.2095,23.2386,31200.0
2010-12-08 10:25:00,39.93,39.99,39.93,39.97,20100.0,23.2445,23.2794,23.2445,23.2677,20100.0
2010-12-08 10:30:00,39.97,39.97,39.81,39.81,23900.0,23.2677,23.2677,23.1746,23.1746,23900.0
2010-12-08 10:35:00,39.81,39.82,39.67,39.67,23300.0,23.1746,23.1804,23.0931,23.0931,23300.0
2010-12-08 10:40:00,39.68,39.75,39.59,39.75,21400.0,23.0989,23.1397,23.0465,23.1397,21400.0
2010-12-08 10:45:00,39.74,39.82,39.74,39.76,14000.0,23.1338,23.1804,23.1338,23.1455,14000.0
2010-12-08 10:50:00,39.76,39.9,39.74,39.9,27000.0,23.1455,23.227,23.1338,23.227,27000.0
2010-12-08 10:55:00,39.91,39.93,39.87,39.89,14100.0,23.2328,23.2445,23.2095,23.2212,14100.0
2010-12-08 11:00:00,39.89,39.9,39.83,39.89,6700.0,23.2212,23.227,23.1862,23.2212,6700.0
2010-12-08 11:05:00,39.9,40.02,39.9,40.0,17100.0,23.227,23.2968,23.227,23.2852,17100.0
2010-12-08 11:10:00,40.0,40.02,39.98,40.01,11400.0,23.2852,23.2968,23.2736,23.291,11400.0
2010-12-08 11:15:00,40.01,40.03,39.96,39.96,21900.0,23.291,23.3027,23.2619,23.2619,21900.0
2010-12-08 11:20:00,39.96,39.96,39.93,39.95,7900.0,23.2619,23.2619,23.2445,23.2561,7900.0
2010-12-08 11:25:00,39.95,39.98,39.92,39.94,9600.0,23.2561,23.2736,23.2386,23.2503,9600.0
2010-12-08 11:30:00,39.93,39.93,39.88,39.93,8600.0,23.2445,23.2445,23.2153,23.2445,8600.0
2010-12-08 11:35:00,39.93,39.93,39.91,39.92,5000.0,23.2445,23.2445,23.2328,23.2386,5000.0
2010-12-08 11:40:00,39.92,39.94,39.88,39.9,8300.0,23.2386,23.2503,23.2153,23.227,8300.0
2010-12-08 11:45:00,39.9,40.0,39.9,40.0,9500.0,23.227,23.2852,23.227,23.2852,9500.0
2010-12-08 11:50:00,40.01,40.04,39.95,39.96,16800.0,23.291,23.3085,23.2561,23.2619,16800.0
2010-12-08 11:55:00,39.96,39.97,39.93,39.97,12400.0,23.2619,23.2677,23.2445,23.2677,12400.0
2010-12-08 12:00:00,39.98,40.0,39.97,39.97,4400.0,23.2736,23.2852,23.2677,23.2677,4400.0
2010-12-08 12:05:00,39.97,39.97,39.92,39.92,6000.0,23.2677,23.2677,23.2386,23.2386,6000.0
2010-12-08 12:10:00,39.93,39.93,39.9,39.93,10800.0,23.2445,23.2445,23.227,23.2445,10800.0
2010-12-08 12:15:00,39.93,39.93,39.88,39.88,10300.0,23.2445,23.2445,23.2153,23.2153,10300.0
2010-12-08 12:20:00,39.89,39.93,39.88,39.9,12800.0,23.2212,23.2445,23.2153,23.227,12800.0
2010-12-08 12:25:00,39.9,39.94,39.9,39.92,7500.0,23.227,23.2503,23.227,23.2386,7500.0
2010-12-08 12:30:00,39.91,39.91,39.84,39.84,7200.0,23.2328,23.2328,23.1921,23.1921,7200.0
2010-12-08 12:35:00,39.84,39.86,39.83,39.86,5900.0,23.1921,23.2037,23.1862,23.2037,5900.0
2010-12-08 12:40:00,39.86,39.87,39.8,39.82,8400.0,23.2037,23.2095,23.1688,23.1804,8400.0
2010-12-08 12:45:00,39.82,39.82,39.78,39.78,10400.0,23.1804,23.1804,23.1571,23.1571,10400.0
2010-12-08 12:50:00,39.79,39.8,39.76,39.79,10800.0,23.163,23.1688,23.1455,23.163,10800.0
2010-12-08 12:55:00,39.78,39.87,39.78,39.87,8900.0,23.1571,23.2095,23.1571,23.2095,8900.0
2010-12-08 13:00:00,39.87,39.92,39.86,39.92,11500.0,23.2095,23.2386,23.2037,23.2386,11500.0
2010-12-08 13:05:00,39.92,39.97,39.92,39.95,7800.0,23.2386,23.2677,23.2386,23.2561,7800.0
2010-12-08 13:10:00,39.95,40.0,39.93,39.93,8800.0,23.2561,23.2852,23.2445,23.2445,8800.0
2010-12-08 13:15:00,39.93,39.94,39.88,39.9,9500.0,23.2445,23.2503,23.2153,23.227,9500.0
2010-12-08 13:20:00,39.9,39.9,39.82,39.86,6400.0,23.227,23.227,23.1804,23.2037,6400.0
2010-12-08 13:25:00,39.87,39.89,39.85,39.85,17000.0,23.2095,23.2212,23.1979,23.1979,17000.0
2010-12-08 13:30:00,39.86,39.9,39.86,39.9,6800.0,23.2037,23.227,23.2037,23.227,6800.0
2010-12-08 13:35:00,39.9,39.93,39.9,39.92,6500.0,23.227,23.2445,23.227,23.2386,6500.0
2010-12-08 13:40:00,39.93,40.04,39.93,39.96,18800.0,23.2445,23.3085,23.2445,23.2619,18800.0
2010-12-08 13:45:00,39.96,39.98,39.96,39.97,4900.0,23.2619,23.2736,23.2619,23.2677,4900.0
2010-12-08 13:50:00,39.97,40.03,39.96,40.03,8100.0,23.2677,23.3027,23.2619,23.3027,8100.0
2010-12-08 13:55:00,40.03,40.03,40.02,40.03,15400.0,23.3027,23.3027,23.2968,23.3027,15400.0
2010-12-08 14:00:00,40.02,40.02,39.94,39.95,15000.0,23.2968,23.2968,23.2503,23.2561,15000.0
2010-12-08 14:05:00,39.95,39.98,39.94,39.98,9300.0,23.2561,23.2736,23.2503,23.2736,9300.0
2010-12-08 14:10:00,39.97,40.01,39.97,39.99,11500.0,23.2677,23.291,23.2677,23.2794,11500.0
2010-12-08 14:15:00,39.99,40.03,39.98,40.0,13800.0,23.2794,23.3027,23.2736,23.2852,13800.0
2010-12-08 14:20:00,40.0,40.02,40.0,40.01,8000.0,23.2852,23.2968,23.2852,23.291,8000.0
2010-12-08 14:25:00,40.01,40.01,39.97,40.01,6200.0,23.291,23.291,23.2677,23.291,6200.0
2010-12-08 14:30:00,40.01,40.03,40.0,40.03,21300.0,23.291,23.3027,23.2852,23.3027,21300.0
2010-12-08 14:35:00,40.02,40.03,40.01,40.01,28700.0,23.2968,23.3027,23.291,23.291,28700.0
2010-12-08 14:40:00,40.01,40.03,39.99,39.99,148900.0,23.291,23.3027,23.2794,23.2794,148900.0
2010-12-08 14:45:00,40.0,40.01,39.95,39.96,15700.0,23.2852,23.291,23.2561,23.2619,15700.0
2010-12-08 14:50:00,39.96,39.98,39.95,39.97,14600.0,23.2619,23.2736,23.2561,23.2677,14600.0
2010-12-08 14:55:00,39.97,39.97,39.95,39.95,14000.0,23.2677,23.2677,23.2561,23.2561,14000.0
2010-12-08 15:00:00,39.95,39.96,39.93,39.96,30000.0,23.2561,23.2619,23.2445,23.2619,30000.0
2010-12-08 15:05:00,39.96,40.03,39.92,39.95,33200.0,23.2619,23.3027,23.2386,23.2561,33200.0
2010-12-08 15:10:00,39.95,39.95,39.9,39.93,27800.0,23.2561,23.2561,23.227,23.2445,27800.0
2010-12-08 15:15:00,39.92,39.93,39.83,39.89,66400.0,23.2386,23.2445,23.1862,23.2212,66400.0
2010-12-08 15:20:00,39.89,39.91,39.87,39.91,35900.0,23.2212,23.2328,23.2095,23.2328,35900.0
2010-12-08 15:25:00,39.91,39.92,39.88,39.89,20200.0,23.2328,23.2386,23.2153,23.2212,20200.0
2010-12-08 15:30:00,39.88,40.03,39.84,39.9,62500.0,23.2153,23.3027,23.1921,23.227,62500.0
2010-12-08 15:35:00,39.9,40.03,39.89,39.9,31100.0,23.227,23.3027,23.2212,23.227,31100.0
2010-12-08 15:40:00,39.91,39.94,39.89,39.93,23000.0,23.2328,23.2503,23.2212,23.2445,23000.0
2010-12-08 15:45:00,39.93,39.99,39.93,39.95,30700.0,23.2445,23.2794,23.2445,23.2561,30700.0
2010-12-08 15:50:00,39.96,40.0,39.94,39.98,108500.0,23.2619,23.2852,23.2503,23.2736,108500.0
2010-12-08 15:55:00,39.99,40.04,39.95,40.02,133200.0,23.2794,23.3085,23.2561,23.2968,133200.0
2010-12-09 09:30:00,40.14,40.29,40.03,40.09,57200.0,23.3667,23.454,23.3027,23.3376,57200.0
2010-12-09 09:35:00,40.08,40.08,39.95,40.01,161200.0,23.3318,23.3318,23.2561,23.291,161200.0
2010-12-09 09:40:00,40.01,40.05,39.96,40.04,122800.0,23.291,23.3143,23.2619,23.3085,122800.0
2010-12-09 09:45:00,40.04,40.06,39.97,39.98,67300.0,23.3085,23.3201,23.2677,23.2736,67300.0
2010-12-09 09:50:00,39.98,40.05,39.98,40.04,113900.0,23.2736,23.3143,23.2736,23.3085,113900.0
2010-12-09 09:55:00,40.06,40.06,39.97,39.99,53300.0,23.3201,23.3201,23.2677,23.2794,53300.0
2010-12-09 10:00:00,39.99,40.03,39.98,40.03,49700.0,23.2794,23.3027,23.2736,23.3027,49700.0
2010-12-09 10:05:00,40.03,40.05,39.97,39.97,102500.0,23.3027,23.3143,23.2677,23.2677,102500.0
2010-12-09 10:10:00,39.96,39.99,39.9,39.97,46300.0,23.2619,23.2794,23.227,23.2677,46300.0
2010-12-09 10:15:00,39.97,40.03,39.95,40.01,49900.0,23.2677,23.3027,23.2561,23.291,49900.0
2010-12-09 10:20:00,39.99,40.0,39.91,39.94,21500.0,23.2794,23.2852,23.2328,23.2503,21500.0
2010-12-09 10:25:00,39.95,40.03,39.93,40.02,23900.0,23.2561,23.3027,23.2445,23.2968,23900.0
2010-12-09 10:30:00,40.03,40.03,39.99,40.02,34400.0,23.3027,23.3027,23.2794,23.2968,34400.0
2010-12-09 10:35:00,40.01,40.02,39.97,39.97,39900.0,23.291,23.2968,23.2677,23.2677,39900.0
2010-12-09 10:40:00,39.97,39.97,39.9,39.92,21500.0,23.2677,23.2677,23.227,23.2386,21500.0
2010-12-09 10:45:00,39.92,40.0,39.92,39.95,20500.0,23.2386,23.2852,23.2386,23.2561,20500.0
2010-12-09 10:50:00,39.95,39.97,39.88,39.91,29100.0,23.2561,23.2677,23.2153,23.2328,29100.0
2010-12-09 10:55:00,39.9,39.92,39.82,39.88,32200.0,23.227,23.2386,23.1804,23.2153,32200.0
2010-12-09 11:00:00,39.88,39.92,39.84,39.87,28200.0,23.2153,23.2386,23.1921,23.2095,28200.0
2010-12-09 11:05:00,39.87,39.98,39.86,39.98,13500.0,23.2095,23.2736,23.2037,23.2736,13500.0
2010-12-09 11:10:00,39.98,40.0,39.93,39.97,24800.0,23.2736,23.2852,23.2445,23.2677,24800.0
2010-12-09 11:15:00,39.98,40.02,39.98,40.01,10400.0,23.2736,23.2968,23.2736,23.291,10400.0
2010-12-09 11:20:00,40.01,40.01,40.0,40.01,31000.0,23.291,23.291,23.2852,23.291,31000.0
2010-12-09 11:25:00,40.01,40.01,39.96,39.96,26200.0,23.291,23.291,23.2619,23.2619,26200.0
2010-12-09 11:30:00,39.96,39.99,39.9,39.94,38100.0,23.2619,23.2794,23.227,23.2503,38100.0
2010-12-09 11:35:00,39.95,39.99,39.95,39.97,15500.0,23.2561,23.2794,23.2561,23.2677,15500.0
2010-12-09 11:40:00,39.97,39.97,39.87,39.87,34900.0,23.2677,23.2677,23.2095,23.2095,34900.0
2010-12-09 11:45:00,39.87,39.87,39.81,39.81,20100.0,23.2095,23.2095,23.1746,23.1746,20100.0
2010-12-09 11:50:00,39.8,39.8,39.76,39.8,19700.0,23.1688,23.1688,23.1455,23.1688,19700.0
2010-12-09 11:55:00,39.81,39.91,39.8,39.89,25900.0,23.1746,23.2328,23.1688,23.2212,25900.0
2010-12-09 12:00:00,39.89,39.96,39.88,39.95,28400.0,23.2212,23.2619,23.2153,23.2561,28400.0
2010-12-09 12:05:00,39.96,39.98,39.94,39.97,13500.0,23.2619,23.2736,23.2503,23.2677,13500.0
2010-12-09 12:10:00,39.97,40.0,39.97,39.99,24100.0,23.2677,23.2852,23.2677,23.2794,24100.0
2010-12-09 12:15:00,40.0,40.0,39.97,39.98,27600.0,23.2852,23.2852,23.2677,23.2736,27600.0
2010-12-09 12:20:00,39.98,40.01,39.98,39.99,168000.0,23.2736,23.291,23.2736,23.2794,168000.0
2010-12-09 12:25:00,40.01,40.01,39.97,39.99,13300.0,23.291,23.291,23.2677,23.2794,13300.0
2010-12-09 12:30:00,39.98,40.01,39.97,39.99,8200.0,23.2736,23.291,23.2677,23.2794,8200.0
2010-12-09 12:35:00,39.99,39.99,39.94,39.95,8000.0,23.2794,23.2794,23.2503,23.2561,8000.0
2010-12-09 12:40:00,39.96,39.97,39.96,39.96,8500.0,23.2619,23.2677,23.2619,23.2619,8500.0
2010-12-09 12:45:00,39.96,39.99,39.94,39.98,9100.0,23.2619,23.2794,23.2503,23.2736,9100.0
2010-12-09 12:50:00,39.99,40.01,39.97,40.01,22200.0,23.2794,23.291,23.2677,23.291,22200.0
2010-12-09 12:55:00,40.01,40.01,39.94,39.94,16900.0,23.291,23.291,23.2503,23.2503,16900.0
2010-12-09 13:00:00,39.94,40.0,39.93,39.97,42100.0,23.2503,23.2852,23.2445,23.2677,42100.0
2010-12-09 13:05:00,39.97,40.01,39.97,40.0,24700.0,23.2677,23.291,23.2677,23.2852,24700.0
2010-12-09 13:10:00,40.0,40.01,39.98,40.0,12900.0,23.2852,23.291,23.2736,23.2852,12900.0
2010-12-09 13:15:00,40.0,40.01,39.98,39.98,13500.0,23.2852,23.291,23.2736,23.2736,13500.0
2010-12-09 13:20:00,39.97,39.97,39.96,39.97,15600.0,23.2677,23.2677,23.2619,23.2677,15600.0
2010-12-09 13:25:00,39.98,40.01,39.98,40.0,7300.0,23.2736,23.291,23.2736,23.2852,7300.0
2010-12-09 13:30:00,40.01,40.03,39.96,39.96,35400.0,23.291,23.3027,23.2619,23.2619,35400.0
2010-12-09 13:35:00,39.96,39.97,39.94,39.97,16200.0,23.2619,23.2677,23.2503,23.2677,16200.0
2010-12-09 13:40:00,39.98,39.98,39.97,39.98,6500.0,23.2736,23.2736,23.2677,23.2736,6500.0
2010-12-09 13:45:00,39.97,40.0,39.97,39.99,12200.0,23.2677,23.2852,23.2677,23.2794,12200.0
2010-12-09 13:50:00,40.0,40.0,39.99,39.99,6800.0,23.2852,23.2852,23.2794,23.2794,6800.0
2010-12-09 13:55:00,40.0,40.0,39.98,40.0,11000.0,23.2852,23.2852,23.2736,23.2852,11000.0
2010-12-09 14:00:00,40.0,40.01,39.99,39.99,6300.0,23.2852,23.291,23.2794,23.2794,6300.0
2010-12-09 14:05:00,39.98,39.99,39.89,39.9,27000.0,23.2736,23.2794,23.2212,23.227,27000.0
2010-12-09 14:10:00,39.91,39.92,39.85,39.85,33900.0,23.2328,23.2386,23.1979,23.1979,33900.0
2010-12-09 14:15:00,39.85,39.87,39.85,39.86,20900.0,23.1979,23.2095,23.1979,23.2037,20900.0
2010-12-09 14:20:00,39.86,39.89,39.83,39.88,30100.0,23.2037,23.2212,23.1862,23.2153,30100.0
2010-12-09 14:25:00,39.88,39.89,39.85,39.86,22800.0,23.2153,23.2212,23.1979,23.2037,22800.0
2010-12-09 14:30:00,39.86,39.86,39.83,39.85,18700.0,23.2037,23.2037,23.1862,23.1979,18700.0
2010-12-09 14:35:00,39.84,39.85,39.81,39.83,18600.0,23.1921,23.1979,23.1746,23.1862,18600.0
2010-12-09 14:40:00,39.83,39.84,39.8,39.8,25500.0,23.1862,23.1921,23.1688,23.1688,25500.0
2010-12-09 14:45:00,39.8,39.82,39.76,39.78,30300.0,23.1688,23.1804,23.1455,23.1571,30300.0
2010-12-09 14:50:00,39.78,39.79,39.75,39.76,19500.0,23.1571,23.163,23.1397,23.1455,19500.0
2010-12-09 14:55:00,39.77,39.79,39.74,39.78,32900.0,23.1513,23.163,23.1338,23.1571,32900.0
2010-12-09 15:00:00,39.77,39.81,39.77,39.81,46900.0,23.1513,23.1746,23.1513,23.1746,46900.0
2010-12-09 15:05:00,39.81,39.83,39.8,39.82,37700.0,23.1746,23.1862,23.1688,23.1804,37700.0
2010-12-09 15:10:00,39.81,39.83,39.8,39.81,22400.0,23.1746,23.1862,23.1688,23.1746,22400.0
2010-12-09 15:15:00,39.81,39.89,39.8,39.89,26100.0,23.1746,23.2212,23.1688,23.2212,26100.0
2010-12-09 15:20:00,39.89,39.89,39.84,39.84,28000.0,23.2212,23.2212,23.1921,23.1921,28000.0
2010-12-09 15:25:00,39.84,39.85,39.81,39.84,25600.0,23.1921,23.1979,23.1746,23.1921,25600.0
2010-12-09 15:30:00,39.83,39.85,39.82,39.83,16800.0,23.1862,23.1979,23.1804,23.1862,16800.0
2010-12-09 15:35:00,39.83,39.87,39.81,39.87,48000.0,23.1862,23.2095,23.1746,23.2095,48000.0
2010-12-09 15:40:00,39.88,39.94,39.87,39.91,27200.0,23.2153,23.2503,23.2095,23.2328,27200.0
2010-12-09 15:45:00,39.91,39.93,39.89,39.9,41500.0,23.2328,23.2445,23.2212,23.227,41500.0
2010-12-09 15:50:00,39.91,39.92,39.87,39.88,42600.0,23.2328,23.2386,23.2095,23.2153,42600.0
2010-12-09 15:55:00,39.89,39.89,39.8,39.84,151800.0,23.2212,23.2212,23.1688,23.1921,151800.0
2010-12-10 09:30:00,39.95,39.95,39.67,39.72,26900.0,23.2561,23.2561,23.0931,23.1222,26900.0
2010-12-10 09:35:00,39.72,39.76,39.59,39.7,15700.0,23.1222,23.1455,23.0465,23.1106,15700.0
2010-12-10 09:40:00,39.71,39.85,39.71,39.78,19800.0,23.1164,23.1979,23.1164,23.1571,19800.0
2010-12-10 09:45:00,39.77,39.81,39.66,39.7,20600.0,23.1513,23.1746,23.0873,23.1106,20600.0
2010-12-10 09:50:00,39.71,39.83,39.7,39.82,21300.0,23.1164,23.1862,23.1106,23.1804,21300.0
2010-12-10 09:55:00,39.8,39.83,39.62,39.7,19600.0,23.1688,23.1862,23.064,23.1106,19600.0
2010-12-10 10:00:00,39.72,39.73,39.66,39.67,8500.0,23.1222,23.128,23.0873,23.0931,8500.0
2010-12-10 10:05:00,39.66,39.73,39.64,39.71,9600.0,23.0873,23.128,23.0756,23.1164,9600.0
2010-12-10 10:10:00,39.72,39.72,39.62,39.71,17500.0,23.1222,23.1222,23.064,23.1164,17500.0
2010-12-10 10:15:00,39.7,39.79,39.7,39.79,18200.0,23.1106,23.163,23.1106,23.163,18200.0
2010-12-10 10:20:00,39.78,39.82,39.78,39.81,8600.0,23.1571,23.1804,23.1571,23.1746,8600.0
2010-12-10 10:25:00,39.8,39.86,39.8,39.86,17000.0,23.1688,23.2037,23.1688,23.2037,17000.0
2010-12-10 10:30:00,39.85,39.88,39.85,39.85,13200.0,23.1979,23.2153,23.1979,23.1979,13200.0
2010-12-10 10:35:00,39.85,39.85,39.79,39.79,18300.0,23.1979,23.1979,23.163,23.163,18300.0
2010-12-10 10:40:00,39.79,39.92,39.78,39.91,25000.0,23.163,23.2386,23.1571,23.2328,25000.0
2010-12-10 10:45:00,39.91,39.92,39.88,39.91,28200.0,23.2328,23.2386,23.2153,23.2328,28200.0
2010-12-10 10:50:00,39.9,39.91,39.87,39.91,11500.0,23.227,23.2328,23.2095,23.2328,11500.0
2010-12-10 10:55:00,39.91,39.91,39.88,39.88,16300.0,23.2328,23.2328,23.2153,23.2153,16300.0
2010-12-10 11:00:00,39.88,39.89,39.86,39.88,6200.0,23.2153,23.2212,23.2037,23.2153,6200.0
2010-12-10 11:05:00,39.87,39.92,39.86,39.88,13600.0,23.2095,23.2386,23.2037,23.2153,13600.0
2010-12-10 11:10:00,39.87,39.91,39.87,39.9,24800.0,23.2095,23.2328,23.2095,23.227,24800.0
2010-12-10 11:15:00,39.9,39.92,39.85,39.85,15200.0,23.227,23.2386,23.1979,23.1979,15200.0
2010-12-10 11:20:00,39.86,39.86,39.77,39.77,7200.0,23.2037,23.2037,23.1513,23.1513,7200.0
2010-12-10 11:25:00,39.78,39.81,39.78,39.81,8900.0,23.1571,23.1746,23.1571,23.1746,8900.0
2010-12-10 11:30:00,39.8,39.81,39.77,39.8,11100.0,23.1688,23.1746,23.1513,23.1688,11100.0
2010-12-10 11:35:00,39.81,39.82,39.76,39.76,8600.0,23.1746,23.1804,23.1455,23.1455,8600.0
2010-12-10 11:40:00,39.76,39.76,39.71,39.72,11300.0,23.1455,23.1455,23.1164,23.1222,11300.0
2010-12-10 11:45:00,39.72,39.73,39.68,39.68,9100.0,23.1222,23.128,23.0989,23.0989,9100.0
2010-12-10 11:50:00,39.67,39.68,39.63,39.66,17300.0,23.0931,23.0989,23.0698,23.0873,17300.0
2010-12-10 11:55:00,39.65,39.76,39.65,39.75,14700.0,23.0815,23.1455,23.0815,23.1397,14700.0
2010-12-10 12:00:00,39.76,39.78,39.73,39.73,12000.0,23.1455,23.1571,23.128,23.128,12000.0
2010-12-10 12:05:00,39.73,39.78,39.72,39.78,5300.0,23.128,23.1571,23.1222,23.1571,5300.0
2010-12-10 12:10:00,39.77,39.81,39.76,39.81,7900.0,23.1513,23.1746,23.1455,23.1746,7900.0
2010-12-10 12:15:00,39.81,39.81,39.79,39.8,8200.0,23.1746,23.1746,23.163,23.1688,8200.0
2010-12-10 12:20:00,39.79,39.79,39.75,39.76,5500.0,23.163,23.163,23.1397,23.1455,5500.0
2010-12-10 12:25:00,39.76,39.82,39.76,39.81,12100.0,23.1455,23.1804,23.1455,23.1746,12100.0
2010-12-10 12:30:00,39.81,39.83,39.81,39.83,5300.0,23.1746,23.1862,23.1746,23.1862,5300.0
2010-12-10 12:35:00,39.83,39.85,39.83,39.85,10000.0,23.1862,23.1979,23.1862,23.1979,10000.0
2010-12-10 12:40:00,39.85,39.89,39.83,39.85,11600.0,23.1979,23.2212,23.1862,23.1979,11600.0
2010-12-10 12:45:00,39.85,39.92,39.84,39.91,13600.0,23.1979,23.2386,23.1921,23.2328,13600.0
2010-12-10 12:50:00,39.91,39.91,39.89,39.9,5100.0,23.2328,23.2328,23.2212,23.227,5100.0
2010-12-10 12:55:00,39.89,39.89,39.84,39.85,11900.0,23.2212,23.2212,23.1921,23.1979,11900.0
2010-12-10 13:00:00,39.85,39.85,39.8,39.82,17100.0,23.1979,23.1979,23.1688,23.1804,17100.0
2010-12-10 13:05:00,39.81,39.81,39.81,39.81,8000.0,23.1746,23.1746,23.1746,23.1746,8000.0
2010-12-10 13:10:00,39.82,39.82,39.79,39.81,8600.0,23.1804,23.1804,23.163,23.1746,8600.0
2010-12-10 13:15:00,39.81,39.85,39.81,39.84,12500.0,23.1746,23.1979,23.1746,23.1921,12500.0
2010-12-10 13:20:00,39.84,39.88,39.83,39.84,12100.0,23.1921,23.2153,23.1862,23.1921,12100.0
2010-12-10 13:25:00,39.83,39.83,39.82,39.83,4500.0,23.1862,23.1862,23.1804,23.1862,4500.0
2010-12-10 13:30:00,39.83,39.84,39.8,39.81,6100.0,23.1862,23.1921,23.1688,23.1746,6100.0
2010-12-10 13:35:00,39.81,39.83,39.81,39.83,2900.0,23.1746,23.1862,23.1746,23.1862,2900.0
2010-12-10 13:40:00,39.84,39.84,39.78,39.79,37900.0,23.1921,23.1921,23.1571,23.163,37900.0
2010-12-10 13:45:00,39.8,39.86,39.8,39.86,10900.0,23.1688,23.2037,23.1688,23.2037,10900.0
2010-12-10 13:50:00,39.85,39.86,39.83,39.83,35100.0,23.1979,23.2037,23.1862,23.1862,35100.0
2010-12-10 13:55:00,39.83,39.85,39.81,39.83,20300.0,23.1862,23.1979,23.1746,23.1862,20300.0
2010-12-10 14:00:00,39.83,39.84,39.81,39.83,11500.0,23.1862,23.1921,23.1746,23.1862,11500.0
2010-12-10 14:05:00,39.83,39.84,39.79,39.84,13400.0,23.1862,23.1921,23.163,23.1921,13400.0
2010-12-10 14:10:00,39.84,39.84,39.8,39.8,12500.0,23.1921,23.1921,23.1688,23.1688,12500.0
2010-12-10 14:15:00,39.81,39.82,39.78,39.79,13900.0,23.1746,23.1804,23.1571,23.163,13900.0
2010-12-10 14:20:00,39.79,39.81,39.78,39.79,19200.0,23.163,23.1746,23.1571,23.163,19200.0
2010-12-10 14:25:00,39.79,39.79,39.73,39.73,16500.0,23.163,23.163,23.128,23.128,16500.0
2010-12-10 14:30:00,39.72,39.76,39.72,39.76,35500.0,23.1222,23.1455,23.1222,23.1455,35500.0
2010-12-10 14:35:00,39.76,39.79,39.74,39.79,20500.0,23.1455,23.163,23.1338,23.163,20500.0
2010-12-10 14:40:00,39.79,39.8,39.76,39.76,11000.0,23.163,23.1688,23.1455,23.1455,11000.0
2010-12-10 14:45:00,39.76,39.77,39.74,39.75,25500.0,23.1455,23.1513,23.1338,23.1397,25500.0
2010-12-10 14:50:00,39.75,39.76,39.72,39.72,36800.0,23.1397,23.1455,23.1222,23.1222,36800.0
2010-12-10 14:55:00,39.72,39.73,39.71,39.72,23100.0,23.1222,23.128,23.1164,23.1222,23100.0
2010-12-10 15:00:00,39.72,39.72,39.67,39.69,63700.0,23.1222,23.1222,23.0931,23.1047,63700.0
2010-12-10 15:05:00,39.69,39.69,39.66,39.67,31000.0,23.1047,23.1047,23.0873,23.0931,31000.0
2010-12-10 15:10:00,39.67,39.67,39.62,39.62,35500.0,23.0931,23.0931,23.064,23.064,35500.0
2010-12-10 15:15:00,39.61,39.62,39.57,39.59,58500.0,23.0582,23.064,23.0349,23.0465,58500.0
2010-12-10 15:20:00,39.59,39.6,39.56,39.57,69100.0,23.0465,23.0523,23.0291,23.0349,69100.0
2010-12-10 15:25:00,39.58,39.6,39.55,39.57,57700.0,23.0407,23.0523,23.0232,23.0349,57700.0
2010-12-10 15:30:00,39.57,39.61,39.54,39.6,103500.0,23.0349,23.0582,23.0174,23.0523,103500.0
2010-12-10 15:35:00,39.6,39.61,39.55,39.61,36000.0,23.0523,23.0582,23.0232,23.0582,36000.0
2010-12-10 15:40:00,39.61,39.61,39.54,39.54,74100.0,23.0582,23.0582,23.0174,23.0174,74100.0
2010-12-10 15:45:00,39.55,39.55,39.4,39.45,198800.0,23.0232,23.0232,22.9359,22.965,198800.0
2010-12-10 15:50:00,39.45,39.52,39.45,39.48,169900.0,22.965,23.0058,22.965,22.9825,169900.0
2010-12-10 15:55:00,39.49,39.51,39.46,39.48,193300.0,22.9883,23.0,22.9709,22.9825,193300.0
2010-12-13 09:30:00,39.75,39.8,39.46,39.49,50200.0,23.1397,23.1688,22.9709,22.9883,50200.0
2010-12-13 09:35:00,39.49,39.49,39.26,39.28,47600.0,22.9883,22.9883,22.8544,22.8661,47600.0
2010-12-13 09:40:00,39.28,39.47,39.24,39.38,40100.0,22.8661,22.9767,22.8428,22.9243,40100.0
2010-12-13 09:45:00,39.37,39.41,39.32,39.38,27400.0,22.9185,22.9417,22.8894,22.9243,27400.0
2010-12-13 09:50:00,39.38,39.41,39.34,39.36,30800.0,22.9243,22.9417,22.901,22.9126,30800.0
2010-12-13 09:55:00,39.35,39.36,39.28,39.31,42100.0,22.9068,22.9126,22.8661,22.8835,42100.0
2010-12-13 10:00:00,39.31,39.41,39.31,39.38,45100.0,22.8835,22.9417,22.8835,22.9243,45100.0
2010-12-13 10:05:00,39.38,39.41,39.34,39.37,43200.0,22.9243,22.9417,22.901,22.9185,43200.0
2010-12-13 10:10:00,39.38,39.41,39.34,39.38,48800.0,22.9243,22.9417,22.901,22.9243,48800.0
2010-12-13 10:15:00,39.38,39.43,39.37,39.4,37100.0,22.9243,22.9534,22.9185,22.9359,37100.0
2010-12-13 10:20:00,39.4,39.4,39.35,39.37,28300.0,22.9359,22.9359,22.9068,22.9185,28300.0
2010-12-13 10:25:00,39.37,39.37,39.28,39.31,32100.0,22.9185,22.9185,22.8661,22.8835,32100.0
2010-12-13 10:30:00,39.31,39.38,39.31,39.34,51400.0,22.8835,22.9243,22.8835,22.901,51400.0
2010-12-13 10:35:00,39.33,39.36,39.31,39.35,24000.0,22.8952,22.9126,22.8835,22.9068,24000.0
2010-12-13 10:40:00,39.35,39.36,39.28,39.28,23900.0,22.9068,22.9126,22.8661,22.8661,23900.0
2010-12-13 10:45:00,39.28,39.35,39.26,39.34,26800.0,22.8661,22.9068,22.8544,22.901,26800.0
2010-12-13 10:50:00,39.35,39.36,39.31,39.32,22300.0,22.9068,22.9126,22.8835,22.8894,22300.0
2010-12-13 10:55:00,39.32,39.35,39.3,39.31,25000.0,22.8894,22.9068,22.8777,22.8835,25000.0
2010-12-13 11:00:00,39.3,39.31,39.22,39.23,28100.0,22.8777,22.8835,22.8311,22.837,28100.0
2010-12-13 11:05:00,39.23,39.24,39.18,39.21,36100.0,22.837,22.8428,22.8079,22.8253,36100.0
2010-12-13 11:10:00,39.21,39.22,39.13,39.13,31000.0,22.8253,22.8311,22.7787,22.7787,31000.0
2010-12-13 11:15:00,39.13,39.16,39.13,39.14,21000.0,22.7787,22.7962,22.7787,22.7846,21000.0
2010-12-13 11:20:00,39.14,39.19,39.11,39.12,55900.0,22.7846,22.8137,22.7671,22.7729,55900.0
2010-12-13 11:25:00,39.13,39.15,39.11,39.13,28400.0,22.7787,22.7904,22.7671,22.7787,28400.0
2010-12-13 11:30:00,39.13,39.16,39.09,39.09,25400.0,22.7787,22.7962,22.7555,22.7555,25400.0
2010-12-13 11:35:00,39.1,39.11,39.05,39.1,30100.0,22.7613,22.7671,22.7322,22.7613,30100.0
2010-12-13 11:40:00,39.09,39.13,39.08,39.13,23200.0,22.7555,22.7787,22.7496,22.7787,23200.0
2010-12-13 11:45:00,39.13,39.17,39.13,39.17,11000.0,22.7787,22.802,22.7787,22.802,11000.0
2010-12-13 11:50:00,39.17,39.2,39.16,39.16,27400.0,22.802,22.8195,22.7962,22.7962,27400.0
2010-12-13 11:55:00,39.16,39.18,39.08,39.09,25700.0,22.7962,22.8079,22.7496,22.7555,25700.0
2010-12-13 12:00:00,39.1,39.12,39.06,39.07,22500.0,22.7613,22.7729,22.738,22.7438,22500.0
2010-12-13 12:05:00,39.06,39.09,39.01,39.01,25600.0,22.738,22.7555,22.7089,22.7089,25600.0
2010-12-13 12:10:00,39.02,39.11,39.02,39.1,20600.0,22.7147,22.7671,22.7147,22.7613,20600.0
2010-12-13 12:15:00,39.1,39.15,39.09,39.15,35800.0,22.7613,22.7904,22.7555,22.7904,35800.0
2010-12-13 12:20:00,39.15,39.15,39.13,39.13,12800.0,22.7904,22.7904,22.7787,22.7787,12800.0
2010-12-13 12:25:00,39.14,39.14,39.11,39.12,8400.0,22.7846,22.7846,22.7671,22.7729,8400.0
2010-12-13 12:30:00,39.11,39.15,39.1,39.15,12900.0,22.7671,22.7904,22.7613,22.7904,12900.0
2010-12-13 12:35:00,39.15,39.16,39.12,39.13,18400.0,22.7904,22.7962,22.7729,22.7787,18400.0
2010-12-13 12:40:00,39.12,39.14,39.11,39.14,15700.0,22.7729,22.7846,22.7671,22.7846,15700.0
2010-12-13 12:45:00,39.13,39.15,39.12,39.14,9600.0,22.7787,22.7904,22.7729,22.7846,9600.0
2010-12-13 12:50:00,39.15,39.18,39.15,39.16,17900.0,22.7904,22.8079,22.7904,22.7962,17900.0
2010-12-13 12:55:00,39.15,39.17,39.14,39.16,15500.0,22.7904,22.802,22.7846,22.7962,15500.0
2010-12-13 13:00:00,39.17,39.2,39.14,39.19,32300.0,22.802,22.8195,22.7846,22.8137,32300.0
2010-12-13 13:05:00,39.19,39.22,39.17,39.18,18500.0,22.8137,22.8311,22.802,22.8079,18500.0
2010-12-13 13:10:00,39.18,39.21,39.17,39.21,10700.0,22.8079,22.8253,22.802,22.8253,10700.0
2010-12-13 13:15:00,39.22,39.22,39.19,39.19,17600.0,22.8311,22.8311,22.8137,22.8137,17600.0
2010-12-13 13:20:00,39.19,39.2,39.18,39.18,12800.0,22.8137,22.8195,22.8079,22.8079,12800.0
2010-12-13 13:25:00,39.18,39.19,39.14,39.15,38000.0,22.8079,22.8137,22.7846,22.7904,38000.0
2010-12-13 13:30:00,39.15,39.15,39.09,39.09,12200.0,22.7904,22.7904,22.7555,22.7555,12200.0
2010-12-13 13:35:00,39.09,39.1,39.01,39.01,16300.0,22.7555,22.7613,22.7089,22.7089,16300.0
2010-12-13 13:40:00,39.01,39.03,38.99,39.03,23800.0,22.7089,22.7205,22.6973,22.7205,23800.0
2010-12-13 13:45:00,39.03,39.04,39.01,39.03,14200.0,22.7205,22.7264,22.7089,22.7205,14200.0
2010-12-13 13:50:00,39.04,39.05,39.03,39.04,9000.0,22.7264,22.7322,22.7205,22.7264,9000.0
2010-12-13 13:55:00,39.05,39.1,39.05,39.07,21200.0,22.7322,22.7613,22.7322,22.7438,21200.0
2010-12-13 14:00:00,39.07,39.09,39.07,39.08,9800.0,22.7438,22.7555,22.7438,22.7496,9800.0
2010-12-13 14:05:00,39.09,39.12,39.09,39.11,29600.0,22.7555,22.7729,22.7555,22.7671,29600.0
2010-12-13 14:10:00,39.11,39.12,39.1,39.12,15900.0,22.7671,22.7729,22.7613,22.7729,15900.0
2010-12-13 14:15:00,39.12,39.13,39.08,39.09,31300.0,22.7729,22.7787,22.7496,22.7555,31300.0
2010-12-13 14:20:00,39.09,39.11,39.08,39.1,16800.0,22.7555,22.7671,22.7496,22.7613,16800.0
2010-12-13 14:25:00,39.11,39.12,39.06,39.06,13700.0,22.7671,22.7729,22.738,22.738,13700.0
2010-12-13 14:30:00,39.06,39.1,39.06,39.1,16600.0,22.738,22.7613,22.738,22.7613,16600.0
2010-12-13 14:35:00,39.1,39.12,39.09,39.09,18800.0,22.7613,22.7729,22.7555,22.7555,18800.0
2010-12-13 14:40:00,39.1,39.13,39.09,39.12,14900.0,22.7613,22.7787,22.7555,22.7729,14900.0
2010-12-13 14:45:00,39.12,39.14,39.11,39.14,6800.0,22.7729,22.7846,22.7671,22.7846,6800.0
2010-12-13 14:50:00,39.14,39.14,39.11,39.13,15600.0,22.7846,22.7846,22.7671,22.7787,15600.0
2010-12-13 14:55:00,39.13,39.14,39.09,39.12,40100.0,22.7787,22.7846,22.7555,22.7729,40100.0
2010-12-13 15:00:00,39.13,39.15,39.13,39.15,23100.0,22.7787,22.7904,22.7787,22.7904,23100.0
2010-12-13 15:05:00,39.15,39.19,39.15,39.18,35400.0,22.7904,22.8137,22.7904,22.8079,35400.0
2010-12-13 15:10:00,39.17,39.18,39.13,39.15,30400.0,22.802,22.8079,22.7787,22.7904,30400.0
2010-12-13 15:15:00,39.16,39.2,39.13,39.19,41600.0,22.7962,22.8195,22.7787,22.8137,41600.0
2010-12-13 15:20:00,39.2,39.2,39.14,39.14,23200.0,22.8195,22.8195,22.7846,22.7846,23200.0
2010-12-13 15:25:00,39.14,39.22,39.14,39.19,37700.0,22.7846,22.8311,22.7846,22.8137,37700.0
2010-12-13 15:30:00,39.19,39.2,39.11,39.11,37400.0,22.8137,22.8195,22.7671,22.7671,37400.0
2010-12-13 15:35:00,39.11,39.12,39.09,39.12,46000.0,22.7671,22.7729,22.7555,22.7729,46000.0
2010-12-13 15:40:00,39.11,39.12,39.03,39.05,37300.0,22.7671,22.7729,22.7205,22.7322,37300.0
2010-12-13 15:45:00,39.05,39.05,38.95,38.98,71600.0,22.7322,22.7322,22.674,22.6914,71600.0
2010-12-13 15:50:00,38.99,39.0,38.96,38.96,58500.0,22.6973,22.7031,22.6798,22.6798,58500.0
2010-12-13 15:55:00,38.96,39.0,38.91,38.97,130400.0,22.6798,22.7031,22.6507,22.6856,130400.0
2010-12-14 09:30:00,39.06,39.22,38.97,39.12,33400.0,22.738,22.8311,22.6856,22.7729,33400.0
2010-12-14 09:35:00,39.13,39.32,39.13,39.19,28400.0,22.7787,22.8894,22.7787,22.8137,28400.0
2010-12-14 09:40:00,39.2,39.24,39.11,39.11,26100.0,22.8195,22.8428,22.7671,22.7671,26100.0
2010-12-14 09:45:00,39.12,39.12,39.03,39.06,28500.0,22.7729,22.7729,22.7205,22.738,28500.0
2010-12-14 09:50:00,39.05,39.17,39.0,39.17,27400.0,22.7322,22.802,22.7031,22.802,27400.0
2010-12-14 09:55:00,39.18,39.23,39.16,39.19,18600.0,22.8079,22.837,22.7962,22.8137,18600.0
2010-12-14 10:00:00,39.18,39.26,39.17,39.21,22400.0,22.8079,22.8544,22.802,22.8253,22400.0
2010-12-14 10:05:00,39.21,39.45,39.2,39.45,65700.0,22.8253,22.965,22.8195,22.965,65700.0
2010-12-14 10:10:00,39.45,39.48,39.36,39.37,29700.0,22.965,22.9825,22.9126,22.9185,29700.0
2010-12-14 10:15:00,39.38,39.44,39.38,39.42,12500.0,22.9243,22.9592,22.9243,22.9476,12500.0
2010-12-14 10:20:00,39.42,39.47,39.42,39.44,19500.0,22.9476,22.9767,22.9476,22.9592,19500.0
2010-12-14 10:25:00,39.44,39.47,39.43,39.47,31900.0,22.9592,22.9767,22.9534,22.9767,31900.0
2010-12-14 10:30:00,39.46,39.47,39.38,39.39,19400.0,22.9709,22.9767,22.9243,22.9301,19400.0
2010-12-14 10:35:00,39.39,39.44,39.37,39.43,52600.0,22.9301,22.9592,22.9185,22.9534,52600.0
2010-12-14 10:40:00,39.43,39.44,39.39,39.41,42700.0,22.9534,22.9592,22.9301,22.9417,42700.0
2010-12-14 10:45:00,39.4,39.43,39.38,39.38,15400.0,22.9359,22.9534,22.9243,22.9243,15400.0
2010-12-14 10:50:00,39.37,39.4,39.34,39.37,16300.0,22.9185,22.9359,22.901,22.9185,16300.0
2010-12-14 10:55:00,39.37,39.38,39.33,39.33,22600.0,22.9185,22.9243,22.8952,22.8952,22600.0
2010-12-14 11:00:00,39.33,39.35,39.31,39.33,15300.0,22.8952,22.9068,22.8835,22.8952,15300.0
2010-12-14 11:05:00,39.33,39.33,39.29,39.3,9600.0,22.8952,22.8952,22.8719,22.8777,9600.0
2010-12-14 11:10:00,39.3,39.33,39.29,39.3,21200.0,22.8777,22.8952,22.8719,22.8777,21200.0
2010-12-14 11:15:00,39.31,39.31,39.24,39.24,12100.0,22.8835,22.8835,22.8428,22.8428,12100.0
2010-12-14 11:20:00,39.24,39.24,39.21,39.22,9200.0,22.8428,22.8428,22.8253,22.8311,9200.0
2010-12-14 11:25:00,39.23,39.23,39.18,39.21,20700.0,22.837,22.837,22.8079,22.8253,20700.0
2010-12-14 11:30:00,39.21,39.25,39.21,39.25,11400.0,22.8253,22.8486,22.8253,22.8486,11400.0
2010-12-14 11:35:00,39.25,39.25,39.24,39.25,8700.0,22.8486,22.8486,22.8428,22.8486,8700.0
2010-12-14 11:40:00,39.25,39.26,39.22,39.22,11300.0,22.8486,22.8544,22.8311,22.8311,11300.0
2010-12-14 11:45:00,39.23,39.24,39.21,39.24,10300.0,22.837,22.8428,22.8253,22.8428,10300.0
2010-12-14 11:50:00,39.24,39.25,39.2,39.2,10300.0,22.8428,22.8486,22.8195,22.8195,10300.0
2010-12-14 11:55:00,39.2,39.21,39.18,39.19,6800.0,22.8195,22.8253,22.8079,22.8137,6800.0
2010-12-14 12:00:00,39.19,39.22,39.16,39.22,16300.0,22.8137,22.8311,22.7962,22.8311,16300.0
2010-12-14 12:05:00,39.22,39.22,39.2,39.2,9400.0,22.8311,22.8311,22.8195,22.8195,9400.0
2010-12-14 12:10:00,39.2,39.22,39.17,39.18,10600.0,22.8195,22.8311,22.802,22.8079,10600.0
2010-12-14 12:15:00,39.19,39.19,39.13,39.13,9400.0,22.8137,22.8137,22.7787,22.7787,9400.0
2010-12-14 12:20:00,39.13,39.14,39.11,39.12,10700.0,22.7787,22.7846,22.7671,22.7729,10700.0
2010-12-14 12:25:00,39.12,39.13,39.09,39.13,11600.0,22.7729,22.7787,22.7555,22.7787,11600.0
2010-12-14 12:30:00,39.13,39.13,39.1,39.1,5800.0,22.7787,22.7787,22.7613,22.7613,5800.0
2010-12-14 12:35:00,39.1,39.13,39.1,39.12,11200.0,22.7613,22.7787,22.7613,22.7729,11200.0
2010-12-14 12:40:00,39.12,39.12,39.1,39.1,7200.0,22.7729,22.7729,22.7613,22.7613,7200.0
2010-12-14 12:45:00,39.1,39.12,39.09,39.09,13100.0,22.7613,22.7729,22.7555,22.7555,13100.0
2010-12-14 12:50:00,39.1,39.14,39.1,39.14,13400.0,22.7613,22.7846,22.7613,22.7846,13400.0
2010-12-14 12:55:00,39.13,39.13,39.04,39.04,22800.0,22.7787,22.7787,22.7264,22.7264,22800.0
2010-12-14 13:00:00,39.04,39.06,39.03,39.03,7700.0,22.7264,22.738,22.7205,22.7205,7700.0
2010-12-14 13:05:00,39.03,39.06,39.03,39.05,8000.0,22.7205,22.738,22.7205,22.7322,8000.0
2010-12-14 13:10:00,39.06,39.06,39.04,39.06,8800.0,22.738,22.738,22.7264,22.738,8800.0
2010-12-14 13:15:00,39.07,39.08,39.06,39.08,6800.0,22.7438,22.7496,22.738,22.7496,6800.0
2010-12-14 13:20:00,39.08,39.1,39.08,39.1,5000.0,22.7496,22.7613,22.7496,22.7613,5000.0
2010-12-14 13:25:00,39.1,39.13,39.1,39.13,7300.0,22.7613,22.7787,22.7613,22.7787,7300.0
2010-12-14 13:30:00,39.13,39.19,39.13,39.18,16100.0,22.7787,22.8137,22.7787,22.8079,16100.0
2010-12-14 13:35:00,39.19,39.23,39.19,39.23,7800.0,22.8137,22.837,22.8137,22.837,7800.0
2010-12-14 13:40:00,39.23,39.24,39.22,39.23,25500.0,22.837,22.8428,22.8311,22.837,25500.0
2010-12-14 13:45:00,39.23,39.3,39.22,39.28,23400.0,22.837,22.8777,22.8311,22.8661,23400.0
2010-12-14 13:50:00,39.28,39.31,39.26,39.29,23500.0,22.8661,22.8835,22.8544,22.8719,23500.0
2010-12-14 13:55:00,39.29,39.32,39.29,39.31,16500.0,22.8719,22.8894,22.8719,22.8835,16500.0
2010-12-14 14:00:00,39.3,39.31,39.26,39.27,20200.0,22.8777,22.8835,22.8544,22.8602,20200.0
2010-12-14 14:05:00,39.26,39.27,39.25,39.26,13600.0,22.8544,22.8602,22.8486,22.8544,13600.0
2010-12-14 14:10:00,39.26,39.31,39.26,39.27,14300.0,22.8544,22.8835,22.8544,22.8602,14300.0
2010-12-14 14:15:00,39.27,39.32,39.24,39.29,36700.0,22.8602,22.8894,22.8428,22.8719,36700.0
2010-12-14 14:20:00,39.3,39.32,39.25,39.25,19200.0,22.8777,22.8894,22.8486,22.8486,19200.0
2010-12-14 14:25:00,39.25,39.28,39.24,39.26,15800.0,22.8486,22.8661,22.8428,22.8544,15800.0
2010-12-14 14:30:00,39.26,39.31,39.25,39.29,16600.0,22.8544,22.8835,22.8486,22.8719,16600.0
2010-12-14 14:35:00,39.29,39.31,39.26,39.26,16800.0,22.8719,22.8835,22.8544,22.8544,16800.0
2010-12-14 14:40:00,39.25,39.26,39.18,39.18,18100.0,22.8486,22.8544,22.8079,22.8079,18100.0
2010-12-14 14:45:00,39.17,39.23,39.16,39.2,18700.0,22.802,22.837,22.7962,22.8195,18700.0
2010-12-14 14:50:00,39.2,39.22,39.18,39.19,15200.0,22.8195,22.8311,22.8079,22.8137,15200.0
2010-12-14 14:55:00,39.19,39.22,39.16,39.21,16900.0,22.8137,22.8311,22.7962,22.8253,16900.0
2010-12-14 15:00:00,39.21,39.22,39.17,39.19,15500.0,22.8253,22.8311,22.802,22.8137,15500.0
2010-12-14 15:05:00,39.2,39.25,39.2,39.23,24800.0,22.8195,22.8486,22.8195,22.837,24800.0
2010-12-14 15:10:00,39.23,39.24,39.19,39.21,13600.0,22.837,22.8428,22.8137,22.8253,13600.0
2010-12-14 15:15:00,39.2,39.21,39.15,39.15,15400.0,22.8195,22.8253,22.7904,22.7904,15400.0
2010-12-14 15:20:00,39.14,39.15,39.11,39.15,46300.0,22.7846,22.7904,22.7671,22.7904,46300.0
2010-12-14 15:25:00,39.15,39.17,39.13,39.13,15400.0,22.7904,22.802,22.7787,22.7787,15400.0
2010-12-14 15:30:00,39.13,39.18,39.13,39.14,23400.0,22.7787,22.8079,22.7787,22.7846,23400.0
2010-12-14 15:35:00,39.14,39.15,39.06,39.08,34500.0,22.7846,22.7904,22.738,22.7496,34500.0
2010-12-14 15:40:00,39.09,39.12,39.06,39.07,43700.0,22.7555,22.7729,22.738,22.7438,43700.0
2010-12-14 15:45:00,39.06,39.16,39.06,39.08,41200.0,22.738,22.7962,22.738,22.7496,41200.0
2010-12-14 15:50:00,39.08,39.17,39.07,39.14,49500.0,22.7496,22.802,22.7438,22.7846,49500.0
2010-12-14 15:55:00,39.13,39.2,39.11,39.2,86600.0,22.7787,22.8195,22.7671,22.8195,86600.0
2010-12-15 09:30:00,39.09,39.22,38.92,39.03,17300.0,22.7555,22.8311,22.6565,22.7205,17300.0
2010-12-15 09:35:00,39.07,39.11,38.97,38.97,21500.0,22.7438,22.7671,22.6856,22.6856,21500.0
2010-12-15 09:40:00,38.95,39.02,38.93,38.98,27900.0,22.674,22.7147,22.6623,22.6914,27900.0
2010-12-15 09:45:00,38.98,39.08,38.85,38.85,28900.0,22.6914,22.7496,22.6158,22.6158,28900.0
2010-12-15 09:50:00,38.85,38.9,38.79,38.79,12200.0,22.6158,22.6449,22.5808,22.5808,12200.0
2010-12-15 09:55:00,38.81,38.98,38.81,38.96,21700.0,22.5925,22.6914,22.5925,22.6798,21700.0
2010-12-15 10:00:00,38.97,39.04,38.94,38.98,24400.0,22.6856,22.7264,22.6681,22.6914,24400.0
2010-12-15 10:05:00,38.98,39.0,38.95,38.96,36900.0,22.6914,22.7031,22.674,22.6798,36900.0
2010-12-15 10:10:00,38.97,39.13,38.97,39.12,38500.0,22.6856,22.7787,22.6856,22.7729,38500.0
2010-12-15 10:15:00,39.12,39.16,39.1,39.14,30400.0,22.7729,22.7962,22.7613,22.7846,30400.0
2010-12-15 10:20:00,39.13,39.21,39.13,39.21,23100.0,22.7787,22.8253,22.7787,22.8253,23100.0
2010-12-15 10:25:00,39.21,39.4,39.21,39.36,65900.0,22.8253,22.9359,22.8253,22.9126,65900.0
2010-12-15 10:30:00,39.37,39.43,39.37,39.39,30600.0,22.9185,22.9534,22.9185,22.9301,30600.0
2010-12-15 10:35:00,39.38,39.53,39.38,39.48,23500.0,22.9243,23.0116,22.9243,22.9825,23500.0
2010-12-15 10:40:00,39.49,39.49,39.44,39.47,22900.0,22.9883,22.9883,22.9592,22.9767,22900.0
2010-12-15 10:45:00,39.46,39.47,39.39,39.43,16900.0,22.9709,22.9767,22.9301,22.9534,16900.0
2010-12-15 10:50:00,39.42,39.47,39.42,39.47,14000.0,22.9476,22.9767,22.9476,22.9767,14000.0
2010-12-15 10:55:00,39.46,39.47,39.42,39.42,15600.0,22.9709,22.9767,22.9476,22.9476,15600.0
2010-12-15 11:00:00,39.43,39.48,39.43,39.44,35700.0,22.9534,22.9825,22.9534,22.9592,35700.0
2010-12-15 11:05:00,39.44,39.47,39.41,39.42,16500.0,22.9592,22.9767,22.9417,22.9476,16500.0
2010-12-15 11:10:00,39.42,39.43,39.36,39.37,39000.0,22.9476,22.9534,22.9126,22.9185,39000.0
2010-12-15 11:15:00,39.37,39.37,39.29,39.32,22800.0,22.9185,22.9185,22.8719,22.8894,22800.0
2010-12-15 11:20:00,39.32,39.36,39.3,39.34,18300.0,22.8894,22.9126,22.8777,22.901,18300.0
2010-12-15 11:25:00,39.34,39.39,39.32,39.39,16700.0,22.901,22.9301,22.8894,22.9301,16700.0
2010-12-15 11:30:00,39.4,39.42,39.37,39.38,22900.0,22.9359,22.9476,22.9185,22.9243,22900.0
2010-12-15 11:35:00,39.38,39.38,39.35,39.35,13900.0,22.9243,22.9243,22.9068,22.9068,13900.0
2010-12-15 11:40:00,39.35,39.35,39.31,39.32,13400.0,22.9068,22.9068,22.8835,22.8894,13400.0
2010-12-15 11:45:00,39.31,39.31,39.26,39.28,18500.0,22.8835,22.8835,22.8544,22.8661,18500.0
2010-12-15 11:50:00,39.28,39.39,39.28,39.37,18400.0,22.8661,22.9301,22.8661,22.9185,18400.0
2010-12-15 11:55:00,39.37,39.4,39.36,39.4,13900.0,22.9185,22.9359,22.9126,22.9359,13900.0
2010-12-15 12:00:00,39.4,39.44,39.4,39.43,23900.0,22.9359,22.9592,22.9359,22.9534,23900.0
2010-12-15 12:05:00,39.43,39.45,39.43,39.44,16200.0,22.9534,22.965,22.9534,22.9592,16200.0
2010-12-15 12:10:00,39.44,39.46,39.42,39.45,45900.0,22.9592,22.9709,22.9476,22.965,45900.0
2010-12-15 12:15:00,39.46,39.48,39.41,39.41,51600.0,22.9709,22.9825,22.9417,22.9417,51600.0
2010-12-15 12:20:00,39.41,39.47,39.41,39.46,20900.0,22.9417,22.9767,22.9417,22.9709,20900.0
2010-12-15 12:25:00,39.46,39.5,39.45,39.5,36700.0,22.9709,22.9941,22.965,22.9941,36700.0
2010-12-15 12:30:00,39.5,39.5,39.47,39.47,23900.0,22.9941,22.9941,22.9767,22.9767,23900.0
2010-12-15 12:35:00,39.47,39.47,39.45,39.47,31400.0,22.9767,22.9767,22.965,22.9767,31400.0
2010-12-15 12:40:00,39.47,39.52,39.46,39.5,55900.0,22.9767,23.0058,22.9709,22.9941,55900.0
2010-12-15 12:45:00,39.5,39.51,39.42,39.42,70900.0,22.9941,23.0,22.9476,22.9476,70900.0
2010-12-15 12:50:00,39.41,39.41,39.32,39.33,40700.0,22.9417,22.9417,22.8894,22.8952,40700.0
2010-12-15 12:55:00,39.34,39.41,39.32,39.41,34900.0,22.901,22.9417,22.8894,22.9417,34900.0
2010-12-15 13:00:00,39.41,39.42,39.32,39.34,26500.0,22.9417,22.9476,22.8894,22.901,26500.0
2010-12-15 13:05:00,39.34,39.43,39.34,39.41,24600.0,22.901,22.9534,22.901,22.9417,24600.0
2010-12-15 13:10:00,39.42,39.45,39.41,39.41,21000.0,22.9476,22.965,22.9417,22.9417,21000.0
2010-12-15 13:15:00,39.41,39.47,39.41,39.46,18600.0,22.9417,22.9767,22.9417,22.9709,18600.0
2010-12-15 13:20:00,39.46,39.46,39.36,39.36,19700.0,22.9709,22.9709,22.9126,22.9126,19700.0
2010-12-15 13:25:00,39.36,39.36,39.31,39.35,36300.0,22.9126,22.9126,22.8835,22.9068,36300.0
2010-12-15 13:30:00,39.35,39.38,39.34,39.35,16700.0,22.9068,22.9243,22.901,22.9068,16700.0
2010-12-15 13:35:00,39.35,39.35,39.31,39.35,23700.0,22.9068,22.9068,22.8835,22.9068,23700.0
2010-12-15 13:40:00,39.34,39.36,39.32,39.34,9200.0,22.901,22.9126,22.8894,22.901,9200.0
2010-12-15 13:45:00,39.34,39.38,39.33,39.37,8400.0,22.901,22.9243,22.8952,22.9185,8400.0
2010-12-15 13:50:00,39.37,39.37,39.33,39.33,21600.0,22.9185,22.9185,22.8952,22.8952,21600.0
2010-12-15 13:55:00,39.34,39.38,39.34,39.36,12500.0,22.901,22.9243,22.901,22.9126,12500.0
2010-12-15 14:00:00,39.37,39.37,39.31,39.32,8300.0,22.9185,22.9185,22.8835,22.8894,8300.0
2010-12-15 14:05:00,39.33,39.33,39.25,39.26,10000.0,22.8952,22.8952,22.8486,22.8544,10000.0
2010-12-15 14:10:00,39.26,39.27,39.18,39.21,36000.0,22.8544,22.8602,22.8079,22.8253,36000.0
2010-12-15 14:15:00,39.21,39.24,39.21,39.22,11800.0,22.8253,22.8428,22.8253,22.8311,11800.0
2010-12-15 14:20:00,39.23,39.23,39.16,39.16,16400.0,22.837,22.837,22.7962,22.7962,16400.0
2010-12-15 14:25:00,39.15,39.16,39.1,39.11,20000.0,22.7904,22.7962,22.7613,22.7671,20000.0
2010-12-15 14:30:00,39.1,39.13,39.01,39.12,45600.0,22.7613,22.7787,22.7089,22.7729,45600.0
2010-12-15 14:35:00,39.12,39.13,39.07,39.08,31000.0,22.7729,22.7787,22.7438,22.7496,31000.0
2010-12-15 14:40:00,39.08,39.09,39.04,39.04,15200.0,22.7496,22.7555,22.7264,22.7264,15200.0
2010-12-15 14:45:00,39.04,39.1,39.04,39.08,32900.0,22.7264,22.7613,22.7264,22.7496,32900.0
2010-12-15 14:50:00,39.08,39.08,39.06,39.07,25300.0,22.7496,22.7496,22.738,22.7438,25300.0
2010-12-15 14:55:00,39.06,39.06,39.01,39.03,19700.0,22.738,22.738,22.7089,22.7205,19700.0
2010-12-15 15:00:00,39.04,39.11,39.03,39.09,38800.0,22.7264,22.7671,22.7205,22.7555,38800.0
2010-12-15 15:05:00,39.09,39.12,39.08,39.11,19800.0,22.7555,22.7729,22.7496,22.7671,19800.0
2010-12-15 15:10:00,39.11,39.12,39.07,39.07,27000.0,22.7671,22.7729,22.7438,22.7438,27000.0
2010-12-15 15:15:00,39.06,39.13,39.06,39.11,32500.0,22.738,22.7787,22.738,22.7671,32500.0
2010-12-15 15:20:00,39.1,39.17,39.1,39.17,31900.0,22.7613,22.802,22.7613,22.802,31900.0
2010-12-15 15:25:00,39.18,39.22,39.18,39.19,28900.0,22.8079,22.8311,22.8079,22.8137,28900.0
2010-12-15 15:30:00,39.18,39.19,39.14,39.15,51600.0,22.8079,22.8137,22.7846,22.7904,51600.0
2010-12-15 15:35:00,39.16,39.29,39.15,39.27,44300.0,22.7962,22.8719,22.7904,22.8602,44300.0
2010-12-15 15:40:00,39.26,39.32,39.25,39.28,37500.0,22.8544,22.8894,22.8486,22.8661,37500.0
2010-12-15 15:45:00,39.28,39.28,39.22,39.24,83100.0,22.8661,22.8661,22.8311,22.8428,83100.0
2010-12-15 15:50:00,39.25,39.27,39.21,39.21,68400.0,22.8486,22.8602,22.8253,22.8253,68400.0
2010-12-15 15:55:00,39.22,39.28,39.22,39.22,130800.0,22.8311,22.8661,22.8311,22.8311,130800.0
2010-12-16 09:30:00,39.28,39.45,39.27,39.37,10800.0,22.8661,22.965,22.8602,22.9185,10800.0
2010-12-16 09:35:00,39.38,39.56,39.36,39.55,42300.0,22.9243,23.0291,22.9126,23.0232,42300.0
2010-12-16 09:40:00,39.54,39.58,39.45,39.47,27400.0,23.0174,23.0407,22.965,22.9767,27400.0
2010-12-16 09:45:00,39.45,39.53,39.39,39.39,23900.0,22.965,23.0116,22.9301,22.9301,23900.0
2010-12-16 09:50:00,39.39,39.39,39.31,39.32,23100.0,22.9301,22.9301,22.8835,22.8894,23100.0
2010-12-16 09:55:00,39.32,39.35,39.17,39.18,27000.0,22.8894,22.9068,22.802,22.8079,27000.0
2010-12-16 10:00:00,39.19,39.31,39.13,39.23,103200.0,22.8137,22.8835,22.7787,22.837,103200.0
2010-12-16 10:05:00,39.24,39.26,39.2,39.26,22900.0,22.8428,22.8544,22.8195,22.8544,22900.0
2010-12-16 10:10:00,39.26,39.26,39.18,39.25,22900.0,22.8544,22.8544,22.8079,22.8486,22900.0
2010-12-16 10:15:00,39.25,39.28,39.21,39.23,28600.0,22.8486,22.8661,22.8253,22.837,28600.0
2010-12-16 10:20:00,39.24,39.27,39.21,39.23,25300.0,22.8428,22.8602,22.8253,22.837,25300.0
2010-12-16 10:25:00,39.22,39.25,39.18,39.19,29100.0,22.8311,22.8486,22.8079,22.8137,29100.0
2010-12-16 10:30:00,39.19,39.24,39.19,39.22,24000.0,22.8137,22.8428,22.8137,22.8311,24000.0
2010-12-16 10:35:00,39.21,39.27,39.19,39.25,31300.0,22.8253,22.8602,22.8137,22.8486,31300.0
2010-12-16 10:40:00,39.25,39.25,39.2,39.22,21700.0,22.8486,22.8486,22.8195,22.8311,21700.0
2010-12-16 10:45:00,39.23,39.26,39.18,39.2,29600.0,22.837,22.8544,22.8079,22.8195,29600.0
2010-12-16 10:50:00,39.2,39.25,39.18,39.25,27400.0,22.8195,22.8486,22.8079,22.8486,27400.0
2010-12-16 10:55:00,39.26,39.26,39.23,39.25,14000.0,22.8544,22.8544,22.837,22.8486,14000.0
2010-12-16 11:00:00,39.25,39.27,39.21,39.22,26000.0,22.8486,22.8602,22.8253,22.8311,26000.0
2010-12-16 11:05:00,39.22,39.25,39.21,39.25,12300.0,22.8311,22.8486,22.8253,22.8486,12300.0
2010-12-16 11:10:00,39.25,39.4,39.25,39.39,74000.0,22.8486,22.9359,22.8486,22.9301,74000.0
2010-12-16 11:15:00,39.39,39.49,39.39,39.45,36000.0,22.9301,22.9883,22.9301,22.965,36000.0
2010-12-16 11:20:00,39.45,39.49,39.44,39.45,16100.0,22.965,22.9883,22.9592,22.965,16100.0
2010-12-16 11:25:00,39.44,39.58,39.44,39.58,26900.0,22.9592,23.0407,22.9592,23.0407,26900.0
2010-12-16 11:30:00,39.58,39.58,39.52,39.54,25600.0,23.0407,23.0407,23.0058,23.0174,25600.0
2010-12-16 11:35:00,39.54,39.61,39.54,39.56,13200.0,23.0174,23.0582,23.0174,23.0291,13200.0
2010-12-16 11:40:00,39.56,39.61,39.54,39.61,10400.0,23.0291,23.0582,23.0174,23.0582,10400.0
2010-12-16 11:45:00,39.61,39.68,39.61,39.66,22100.0,23.0582,23.0989,23.0582,23.0873,22100.0
2010-12-16 11:50:00,39.66,39.67,39.63,39.64,9700.0,23.0873,23.0931,23.0698,23.0756,9700.0
2010-12-16 11:55:00,39.63,39.65,39.61,39.63,9200.0,23.0698,23.0815,23.0582,23.0698,9200.0
2010-12-16 12:00:00,39.62,39.62,39.58,39.59,5500.0,23.064,23.064,23.0407,23.0465,5500.0
2010-12-16 12:05:00,39.6,39.62,39.6,39.61,6700.0,23.0523,23.064,23.0523,23.0582,6700.0
2010-12-16 12:10:00,39.61,39.62,39.57,39.58,16300.0,23.0582,23.064,23.0349,23.0407,16300.0
2010-12-16 12:15:00,39.57,39.57,39.5,39.52,16700.0,23.0349,23.0349,22.9941,23.0058,16700.0
2010-12-16 12:20:00,39.52,39.52,39.48,39.48,13200.0,23.0058,23.0058,22.9825,22.9825,13200.0
2010-12-16 12:25:00,39.47,39.48,39.41,39.42,13700.0,22.9767,22.9825,22.9417,22.9476,13700.0
2010-12-16 12:30:00,39.42,39.51,39.42,39.5,15200.0,22.9476,23.0,22.9476,22.9941,15200.0
2010-12-16 12:35:00,39.49,39.52,39.49,39.52,6800.0,22.9883,23.0058,22.9883,23.0058,6800.0
2010-12-16 12:40:00,39.51,39.54,39.5,39.52,18100.0,23.0,23.0174,22.9941,23.0058,18100.0
2010-12-16 12:45:00,39.51,39.53,39.51,39.51,6200.0,23.0,23.0116,23.0,23.0,6200.0
2010-12-16 12:50:00,39.5,39.52,39.49,39.52,16600.0,22.9941,23.0058,22.9883,23.0058,16600.0
2010-12-16 12:55:00,39.52,39.55,39.52,39.52,12000.0,23.0058,23.0232,23.0058,23.0058,12000.0
2010-12-16 13:00:00,39.52,39.52,39.49,39.52,14100.0,23.0058,23.0058,22.9883,23.0058,14100.0
2010-12-16 13:05:00,39.51,39.51,39.46,39.47,13700.0,23.0,23.0,22.9709,22.9767,13700.0
2010-12-16 13:10:00,39.46,39.5,39.44,39.5,15100.0,22.9709,22.9941,22.9592,22.9941,15100.0
2010-12-16 13:15:00,39.5,39.51,39.47,39.47,8900.0,22.9941,23.0,22.9767,22.9767,8900.0
2010-12-16 13:20:00,39.48,39.5,39.45,39.47,10800.0,22.9825,22.9941,22.965,22.9767,10800.0
2010-12-16 13:25:00,39.47,39.52,39.46,39.48,14900.0,22.9767,23.0058,22.9709,22.9825,14900.0
2010-12-16 13:30:00,39.48,39.48,39.43,39.45,9700.0,22.9825,22.9825,22.9534,22.965,9700.0
2010-12-16 13:35:00,39.45,39.52,39.45,39.51,12900.0,22.965,23.0058,22.965,23.0,12900.0
2010-12-16 13:40:00,39.52,39.55,39.52,39.53,14200.0,23.0058,23.0232,23.0058,23.0116,14200.0
2010-12-16 13:45:00,39.52,39.59,39.51,39.57,12900.0,23.0058,23.0465,23.0,23.0349,12900.0
2010-12-16 13:50:00,39.57,39.57,39.53,39.56,12100.0,23.0349,23.0349,23.0116,23.0291,12100.0
2010-12-16 13:55:00,39.56,39.56,39.47,39.49,10600.0,23.0291,23.0291,22.9767,22.9883,10600.0
2010-12-16 14:00:00,39.49,39.53,39.49,39.52,12200.0,22.9883,23.0116,22.9883,23.0058,12200.0
2010-12-16 14:05:00,39.52,39.54,39.52,39.54,9300.0,23.0058,23.0174,23.0058,23.0174,9300.0
2010-12-16 14:10:00,39.55,39.55,39.51,39.53,12900.0,23.0232,23.0232,23.0,23.0116,12900.0
2010-12-16 14:15:00,39.53,39.54,39.5,39.5,8200.0,23.0116,23.0174,22.9941,22.9941,8200.0
2010-12-16 14:20:00,39.51,39.54,39.5,39.54,10600.0,23.0,23.0174,22.9941,23.0174,10600.0
2010-12-16 14:25:00,39.55,39.55,39.52,39.53,11600.0,23.0232,23.0232,23.0058,23.0116,11600.0
2010-12-16 14:30:00,39.52,39.52,39.44,39.46,19400.0,23.0058,23.0058,22.9592,22.9709,19400.0
2010-12-16 14:35:00,39.47,39.48,39.46,39.46,14800.0,22.9767,22.9825,22.9709,22.9709,14800.0
2010-12-16 14:40:00,39.46,39.51,39.46,39.49,7900.0,22.9709,23.0,22.9709,22.9883,7900.0
2010-12-16 14:45:00,39.49,39.54,39.49,39.53,13200.0,22.9883,23.0174,22.9883,23.0116,13200.0
2010-12-16 14:50:00,39.52,39.53,39.49,39.51,11400.0,23.0058,23.0116,22.9883,23.0,11400.0
2010-12-16 14:55:00,39.52,39.54,39.51,39.52,14400.0,23.0058,23.0174,23.0,23.0058,14400.0
2010-12-16 15:00:00,39.53,39.6,39.53,39.58,20100.0,23.0116,23.0523,23.0116,23.0407,20100.0
2010-12-16 15:05:00,39.58,39.61,39.58,39.61,18200.0,23.0407,23.0582,23.0407,23.0582,18200.0
2010-12-16 15:10:00,39.6,39.6,39.58,39.59,8000.0,23.0523,23.0523,23.0407,23.0465,8000.0
2010-12-16 15:15:00,39.58,39.61,39.58,39.59,14100.0,23.0407,23.0582,23.0407,23.0465,14100.0
2010-12-16 15:20:00,39.58,39.64,39.56,39.57,28300.0,23.0407,23.0756,23.0291,23.0349,28300.0
2010-12-16 15:25:00,39.57,39.63,39.57,39.63,14400.0,23.0349,23.0698,23.0349,23.0698,14400.0
2010-12-16 15:30:00,39.63,39.67,39.62,39.66,30000.0,23.0698,23.0931,23.064,23.0873,30000.0
2010-12-16 15:35:00,39.66,39.69,39.65,39.65,23900.0,23.0873,23.1047,23.0815,23.0815,23900.0
2010-12-16 15:40:00,39.66,39.66,39.63,39.63,26200.0,23.0873,23.0873,23.0698,23.0698,26200.0
2010-12-16 15:45:00,39.63,39.64,39.6,39.63,26400.0,23.0698,23.0756,23.0523,23.0698,26400.0
2010-12-16 15:50:00,39.63,39.66,39.62,39.65,46800.0,23.0698,23.0873,23.064,23.0815,46800.0
2010-12-16 15:55:00,39.66,39.67,39.64,39.67,69700.0,23.0873,23.0931,23.0756,23.0931,69700.0
2010-12-17 09:30:00,39.64,39.87,39.64,39.8,619800.0,23.0756,23.2095,23.0756,23.1688,619800.0
2010-12-17 09:35:00,39.79,39.95,39.77,39.92,34800.0,23.163,23.2561,23.1513,23.2386,34800.0
2010-12-17 09:40:00,39.91,39.93,39.83,39.9,35500.0,23.2328,23.2445,23.1862,23.227,35500.0
2010-12-17 09:45:00,39.89,40.01,39.89,39.98,48500.0,23.2212,23.291,23.2212,23.2736,48500.0
2010-12-17 09:50:00,39.99,40.03,39.96,39.99,26300.0,23.2794,23.3027,23.2619,23.2794,26300.0
2010-12-17 09:55:00,39.98,40.01,39.95,39.98,15200.0,23.2736,23.291,23.2561,23.2736,15200.0
2010-12-17 10:00:00,39.98,39.98,39.89,39.91,35600.0,23.2736,23.2736,23.2212,23.2328,35600.0
2010-12-17 10:05:00,39.89,39.93,39.87,39.88,21400.0,23.2212,23.2445,23.2095,23.2153,21400.0
2010-12-17 10:10:00,39.87,39.97,39.84,39.97,22600.0,23.2095,23.2677,23.1921,23.2677,22600.0
2010-12-17 10:15:00,39.96,40.03,39.95,40.02,56900.0,23.2619,23.3027,23.2561,23.2968,56900.0
2010-12-17 10:20:00,40.02,40.02,39.98,39.99,22900.0,23.2968,23.2968,23.2736,23.2794,22900.0
2010-12-17 10:25:00,39.99,40.02,39.97,40.0,56300.0,23.2794,23.2968,23.2677,23.2852,56300.0
2010-12-17 10:30:00,40.01,40.01,39.95,39.96,13300.0,23.291,23.291,23.2561,23.2619,13300.0
2010-12-17 10:35:00,39.95,39.95,39.89,39.92,32600.0,23.2561,23.2561,23.2212,23.2386,32600.0
2010-12-17 10:40:00,39.9,39.94,39.87,39.88,19600.0,23.227,23.2503,23.2095,23.2153,19600.0
2010-12-17 10:45:00,39.87,39.93,39.86,39.93,17500.0,23.2095,23.2445,23.2037,23.2445,17500.0
2010-12-17 10:50:00,39.92,39.92,39.88,39.91,10400.0,23.2386,23.2386,23.2153,23.2328,10400.0
2010-12-17 10:55:00,39.91,40.0,39.91,39.99,13800.0,23.2328,23.2852,23.2328,23.2794,13800.0
2010-12-17 11:00:00,39.99,40.0,39.96,39.97,12100.0,23.2794,23.2852,23.2619,23.2677,12100.0
2010-12-17 11:05:00,39.98,39.99,39.93,39.96,6200.0,23.2736,23.2794,23.2445,23.2619,6200.0
2010-12-17 11:10:00,39.95,39.95,39.89,39.9,8200.0,23.2561,23.2561,23.2212,23.227,8200.0
2010-12-17 11:15:00,39.9,39.94,39.9,39.91,8000.0,23.227,23.2503,23.227,23.2328,8000.0
2010-12-17 11:20:00,39.9,39.93,39.89,39.92,6300.0,23.227,23.2445,23.2212,23.2386,6300.0
2010-12-17 11:25:00,39.92,39.96,39.91,39.93,7200.0,23.2386,23.2619,23.2328,23.2445,7200.0
2010-12-17 11:30:00,39.93,39.97,39.92,39.97,7300.0,23.2445,23.2677,23.2386,23.2677,7300.0
2010-12-17 11:35:00,39.96,40.0,39.96,40.0,16300.0,23.2619,23.2852,23.2619,23.2852,16300.0
2010-12-17 11:40:00,40.0,40.0,39.99,39.99,22700.0,23.2852,23.2852,23.2794,23.2794,22700.0
2010-12-17 11:45:00,40.0,40.0,39.95,39.96,5100.0,23.2852,23.2852,23.2561,23.2619,5100.0
2010-12-17 11:50:00,39.96,39.96,39.91,39.94,10700.0,23.2619,23.2619,23.2328,23.2503,10700.0
2010-12-17 11:55:00,39.94,39.98,39.92,39.98,11400.0,23.2503,23.2736,23.2386,23.2736,11400.0
2010-12-17 12:00:00,39.98,40.01,39.97,40.0,10600.0,23.2736,23.291,23.2677,23.2852,10600.0
2010-12-17 12:05:00,40.0,40.0,39.95,39.96,9600.0,23.2852,23.2852,23.2561,23.2619,9600.0
2010-12-17 12:10:00,39.96,39.97,39.95,39.95,6100.0,23.2619,23.2677,23.2561,23.2561,6100.0
2010-12-17 12:15:00,39.95,39.99,39.95,39.98,7700.0,23.2561,23.2794,23.2561,23.2736,7700.0
2010-12-17 12:20:00,39.98,39.98,39.94,39.95,20500.0,23.2736,23.2736,23.2503,23.2561,20500.0
2010-12-17 12:25:00,39.95,39.95,39.94,39.94,6300.0,23.2561,23.2561,23.2503,23.2503,6300.0
2010-12-17 12:30:00,39.94,39.94,39.93,39.93,14000.0,23.2503,23.2503,23.2445,23.2445,14000.0
2010-12-17 12:35:00,39.92,39.94,39.92,39.92,10000.0,23.2386,23.2503,23.2386,23.2386,10000.0
2010-12-17 12:40:00,39.93,39.93,39.9,39.9,12600.0,23.2445,23.2445,23.227,23.227,12600.0
2010-12-17 12:45:00,39.9,39.92,39.85,39.88,15100.0,23.227,23.2386,23.1979,23.2153,15100.0
2010-12-17 12:50:00,39.87,39.93,39.86,39.92,61900.0,23.2095,23.2445,23.2037,23.2386,61900.0
2010-12-17 12:55:00,39.92,39.94,39.92,39.94,13300.0,23.2386,23.2503,23.2386,23.2503,13300.0
2010-12-17 13:00:00,39.94,39.94,39.91,39.92,19500.0,23.2503,23.2503,23.2328,23.2386,19500.0
2010-12-17 13:05:00,39.92,39.95,39.91,39.93,49000.0,23.2386,23.2561,23.2328,23.2445,49000.0
2010-12-17 13:10:00,39.94,39.94,39.92,39.94,27500.0,23.2503,23.2503,23.2386,23.2503,27500.0
2010-12-17 13:15:00,39.94,39.94,39.93,39.93,4000.0,23.2503,23.2503,23.2445,23.2445,4000.0
2010-12-17 13:20:00,39.93,39.94,39.92,39.93,11900.0,23.2445,23.2503,23.2386,23.2445,11900.0
2010-12-17 13:25:00,39.93,39.93,39.89,39.9,10100.0,23.2445,23.2445,23.2212,23.227,10100.0
2010-12-17 13:30:00,39.9,39.91,39.87,39.9,6700.0,23.227,23.2328,23.2095,23.227,6700.0
2010-12-17 13:35:00,39.91,39.92,39.9,39.9,4600.0,23.2328,23.2386,23.227,23.227,4600.0
2010-12-17 13:40:00,39.9,39.93,39.9,39.92,7100.0,23.227,23.2445,23.227,23.2386,7100.0
2010-12-17 13:45:00,39.92,39.95,39.91,39.95,31300.0,23.2386,23.2561,23.2328,23.2561,31300.0
2010-12-17 13:50:00,39.94,39.95,39.9,39.9,17300.0,23.2503,23.2561,23.227,23.227,17300.0
2010-12-17 13:55:00,39.9,39.92,39.89,39.91,4200.0,23.227,23.2386,23.2212,23.2328,4200.0
2010-12-17 14:00:00,39.91,39.93,39.91,39.91,11700.0,23.2328,23.2445,23.2328,23.2328,11700.0
2010-12-17 14:05:00,39.92,39.93,39.91,39.91,15500.0,23.2386,23.2445,23.2328,23.2328,15500.0
2010-12-17 14:10:00,39.91,39.91,39.89,39.91,10700.0,23.2328,23.2328,23.2212,23.2328,10700.0
2010-12-17 14:15:00,39.9,39.91,39.88,39.89,6600.0,23.227,23.2328,23.2153,23.2212,6600.0
2010-12-17 14:20:00,39.89,39.9,39.88,39.88,4400.0,23.2212,23.227,23.2153,23.2153,4400.0
2010-12-17 14:25:00,39.88,39.88,39.85,39.85,15000.0,23.2153,23.2153,23.1979,23.1979,15000.0
2010-12-17 14:30:00,39.86,39.86,39.77,39.78,17200.0,23.2037,23.2037,23.1513,23.1571,17200.0
2010-12-17 14:35:00,39.78,39.81,39.77,39.8,9300.0,23.1571,23.1746,23.1513,23.1688,9300.0
2010-12-17 14:40:00,39.8,39.85,39.8,39.84,10400.0,23.1688,23.1979,23.1688,23.1921,10400.0
2010-12-17 14:45:00,39.84,39.84,39.81,39.81,6700.0,23.1921,23.1921,23.1746,23.1746,6700.0
2010-12-17 14:50:00,39.81,39.82,39.78,39.79,16600.0,23.1746,23.1804,23.1571,23.163,16600.0
2010-12-17 14:55:00,39.79,39.8,39.78,39.79,11600.0,23.163,23.1688,23.1571,23.163,11600.0
2010-12-17 15:00:00,39.79,39.83,39.79,39.81,29200.0,23.163,23.1862,23.163,23.1746,29200.0
2010-12-17 15:05:00,39.8,39.81,39.75,39.77,28900.0,23.1688,23.1746,23.1397,23.1513,28900.0
2010-12-17 15:10:00,39.78,39.83,39.74,39.83,21500.0,23.1571,23.1862,23.1338,23.1862,21500.0
2010-12-17 15:15:00,39.83,39.87,39.83,39.87,22200.0,23.1862,23.2095,23.1862,23.2095,22200.0
2010-12-17 15:20:00,39.87,39.92,39.87,39.88,40500.0,23.2095,23.2386,23.2095,23.2153,40500.0
2010-12-17 15:25:00,39.88,39.89,39.85,39.85,9600.0,23.2153,23.2212,23.1979,23.1979,9600.0
2010-12-17 15:30:00,39.85,39.86,39.81,39.84,18600.0,23.1979,23.2037,23.1746,23.1921,18600.0
2010-12-17 15:35:00,39.84,39.84,39.77,39.79,22100.0,23.1921,23.1921,23.1513,23.163,22100.0
2010-12-17 15:40:00,39.8,39.84,39.78,39.83,21200.0,23.1688,23.1921,23.1571,23.1862,21200.0
2010-12-17 15:45:00,39.82,39.82,39.75,39.77,30800.0,23.1804,23.1804,23.1397,23.1513,30800.0
2010-12-17 15:50:00,39.78,39.79,39.74,39.77,44200.0,23.1571,23.163,23.1338,23.1513,44200.0
2010-12-17 15:55:00,39.77,39.84,39.77,39.84,51500.0,23.1513,23.1921,23.1513,23.1921,51500.0
2010-12-20 09:30:00,40.0,40.0,39.75,39.8,35800.0,23.2852,23.2852,23.1397,23.1688,35800.0
2010-12-20 09:35:00,39.8,39.93,39.8,39.85,25600.0,23.1688,23.2445,23.1688,23.1979,25600.0
2010-12-20 09:40:00,39.85,39.89,39.78,39.87,15700.0,23.1979,23.2212,23.1571,23.2095,15700.0
2010-12-20 09:45:00,39.87,39.89,39.86,39.86,10100.0,23.2095,23.2212,23.2037,23.2037,10100.0
2010-12-20 09:50:00,39.87,39.92,39.86,39.87,19700.0,23.2095,23.2386,23.2037,23.2095,19700.0
2010-12-20 09:55:00,39.86,39.88,39.69,39.71,19700.0,23.2037,23.2153,23.1047,23.1164,19700.0
2010-12-20 10:00:00,39.71,39.71,39.59,39.65,22800.0,23.1164,23.1164,23.0465,23.0815,22800.0
2010-12-20 10:05:00,39.65,39.68,39.59,39.59,14200.0,23.0815,23.0989,23.0465,23.0465,14200.0
2010-12-20 10:10:00,39.59,39.59,39.41,39.48,56800.0,23.0465,23.0465,22.9417,22.9825,56800.0
2010-12-20 10:15:00,39.48,39.58,39.38,39.57,19700.0,22.9825,23.0407,22.9243,23.0349,19700.0
2010-12-20 10:20:00,39.56,39.58,39.45,39.48,20600.0,23.0291,23.0407,22.965,22.9825,20600.0
2010-12-20 10:25:00,39.47,39.49,39.44,39.49,7100.0,22.9767,22.9883,22.9592,22.9883,7100.0
2010-12-20 10:30:00,39.49,39.51,39.46,39.48,15700.0,22.9883,23.0,22.9709,22.9825,15700.0
2010-12-20 10:35:00,39.48,39.49,39.43,39.45,12000.0,22.9825,22.9883,22.9534,22.965,12000.0
2010-12-20 10:40:00,39.46,39.49,39.43,39.47,16000.0,22.9709,22.9883,22.9534,22.9767,16000.0
2010-12-20 10:45:00,39.48,39.51,39.46,39.49,8600.0,22.9825,23.0,22.9709,22.9883,8600.0
2010-12-20 10:50:00,39.49,39.5,39.47,39.5,5600.0,22.9883,22.9941,22.9767,22.9941,5600.0
2010-12-20 10:55:00,39.49,39.5,39.46,39.5,8500.0,22.9883,22.9941,22.9709,22.9941,8500.0
2010-12-20 11:00:00,39.49,39.54,39.48,39.5,17100.0,22.9883,23.0174,22.9825,22.9941,17100.0
2010-12-20 11:05:00,39.5,39.53,39.5,39.5,26200.0,22.9941,23.0116,22.9941,22.9941,26200.0
2010-12-20 11:10:00,39.5,39.56,39.5,39.56,8800.0,22.9941,23.0291,22.9941,23.0291,8800.0
2010-12-20 11:15:00,39.56,39.63,39.56,39.63,12800.0,23.0291,23.0698,23.0291,23.0698,12800.0
2010-12-20 11:20:00,39.63,39.64,39.61,39.63,7700.0,23.0698,23.0756,23.0582,23.0698,7700.0
2010-12-20 11:25:00,39.63,39.66,39.63,39.63,13400.0,23.0698,23.0873,23.0698,23.0698,13400.0
2010-12-20 11:30:00,39.63,39.73,39.61,39.69,30400.0,23.0698,23.128,23.0582,23.1047,30400.0
2010-12-20 11:35:00,39.69,39.69,39.63,39.63,16200.0,23.1047,23.1047,23.0698,23.0698,16200.0
2010-12-20 11:40:00,39.63,39.64,39.59,39.6,14600.0,23.0698,23.0756,23.0465,23.0523,14600.0
2010-12-20 11:45:00,39.58,39.58,39.54,39.56,97700.0,23.0407,23.0407,23.0174,23.0291,97700.0
2010-12-20 11:50:00,39.56,39.6,39.56,39.59,5200.0,23.0291,23.0523,23.0291,23.0465,5200.0
2010-12-20 11:55:00,39.58,39.58,39.5,39.5,16100.0,23.0407,23.0407,22.9941,22.9941,16100.0
2010-12-20 12:00:00,39.5,39.51,39.48,39.5,4200.0,22.9941,23.0,22.9825,22.9941,4200.0
2010-12-20 12:05:00,39.48,39.48,39.44,39.44,7700.0,22.9825,22.9825,22.9592,22.9592,7700.0
2010-12-20 12:10:00,39.45,39.51,39.45,39.51,11200.0,22.965,23.0,22.965,23.0,11200.0
2010-12-20 12:15:00,39.51,39.51,39.5,39.5,7200.0,23.0,23.0,22.9941,22.9941,7200.0
2010-12-20 12:20:00,39.5,39.5,39.47,39.49,6400.0,22.9941,22.9941,22.9767,22.9883,6400.0
2010-12-20 12:25:00,39.48,39.48,39.45,39.46,7100.0,22.9825,22.9825,22.965,22.9709,7100.0
2010-12-20 12:30:00,39.46,39.47,39.44,39.45,4900.0,22.9709,22.9767,22.9592,22.965,4900.0
2010-12-20 12:35:00,39.46,39.52,39.46,39.52,9700.0,22.9709,23.0058,22.9709,23.0058,9700.0
2010-12-20 12:40:00,39.51,39.54,39.49,39.53,20600.0,23.0,23.0174,22.9883,23.0116,20600.0
2010-12-20 12:45:00,39.54,39.62,39.53,39.58,29600.0,23.0174,23.064,23.0116,23.0407,29600.0
2010-12-20 12:50:00,39.59,39.6,39.58,39.6,2000.0,23.0465,23.0523,23.0407,23.0523,2000.0
2010-12-20 12:55:00,39.59,39.64,39.59,39.63,4500.0,23.0465,23.0756,23.0465,23.0698,4500.0
2010-12-20 13:00:00,39.64,39.65,39.64,39.64,6500.0,23.0756,23.0815,23.0756,23.0756,6500.0
2010-12-20 13:05:00,39.65,39.67,39.65,39.66,6600.0,23.0815,23.0931,23.0815,23.0873,6600.0
2010-12-20 13:10:00,39.67,39.71,39.66,39.7,6200.0,23.0931,23.1164,23.0873,23.1106,6200.0
2010-12-20 13:15:00,39.7,39.71,39.69,39.7,5000.0,23.1106,23.1164,23.1047,23.1106,5000.0
2010-12-20 13:20:00,39.69,39.7,39.68,39.69,1900.0,23.1047,23.1106,23.0989,23.1047,1900.0
2010-12-20 13:25:00,39.69,39.7,39.67,39.68,3100.0,23.1047,23.1106,23.0931,23.0989,3100.0
2010-12-20 13:30:00,39.67,39.68,39.65,39.65,3000.0,23.0931,23.0989,23.0815,23.0815,3000.0
2010-12-20 13:35:00,39.65,39.67,39.63,39.67,6500.0,23.0815,23.0931,23.0698,23.0931,6500.0
2010-12-20 13:40:00,39.67,39.7,39.67,39.68,2800.0,23.0931,23.1106,23.0931,23.0989,2800.0
2010-12-20 13:45:00,39.68,39.69,39.65,39.66,3400.0,23.0989,23.1047,23.0815,23.0873,3400.0
2010-12-20 13:50:00,39.66,39.66,39.59,39.6,3600.0,23.0873,23.0873,23.0465,23.0523,3600.0
2010-12-20 13:55:00,39.6,39.6,39.56,39.56,4100.0,23.0523,23.0523,23.0291,23.0291,4100.0
2010-12-20 14:00:00,39.57,39.68,39.56,39.67,6600.0,23.0349,23.0989,23.0291,23.0931,6600.0
2010-12-20 14:05:00,39.67,39.78,39.66,39.76,18800.0,23.0931,23.1571,23.0873,23.1455,18800.0
2010-12-20 14:10:00,39.76,39.81,39.76,39.77,11400.0,23.1455,23.1746,23.1455,23.1513,11400.0
2010-12-20 14:15:00,39.77,39.78,39.75,39.77,10700.0,23.1513,23.1571,23.1397,23.1513,10700.0
2010-12-20 14:20:00,39.77,39.79,39.77,39.77,15500.0,23.1513,23.163,23.1513,23.1513,15500.0
2010-12-20 14:25:00,39.78,39.78,39.76,39.76,8200.0,23.1571,23.1571,23.1455,23.1455,8200.0
2010-12-20 14:30:00,39.77,39.79,39.76,39.78,12300.0,23.1513,23.163,23.1455,23.1571,12300.0
2010-12-20 14:35:00,39.78,39.78,39.75,39.75,2700.0,23.1571,23.1571,23.1397,23.1397,2700.0
2010-12-20 14:40:00,39.74,39.75,39.72,39.73,4900.0,23.1338,23.1397,23.1222,23.128,4900.0
2010-12-20 14:45:00,39.74,39.74,39.73,39.74,3600.0,23.1338,23.1338,23.128,23.1338,3600.0
2010-12-20 14:50:00,39.74,39.74,39.71,39.72,7600.0,23.1338,23.1338,23.1164,23.1222,7600.0
2010-12-20 14:55:00,39.73,39.73,39.63,39.64,13000.0,23.128,23.128,23.0698,23.0756,13000.0
2010-12-20 15:00:00,39.64,39.66,39.6,39.62,21500.0,23.0756,23.0873,23.0523,23.064,21500.0
2010-12-20 15:05:00,39.61,39.61,39.54,39.6,23500.0,23.0582,23.0582,23.0174,23.0523,23500.0
2010-12-20 15:10:00,39.58,39.62,39.58,39.61,4400.0,23.0407,23.064,23.0407,23.0582,4400.0
2010-12-20 15:15:00,39.62,39.65,39.62,39.63,5200.0,23.064,23.0815,23.064,23.0698,5200.0
2010-12-20 15:20:00,39.62,39.64,39.59,39.63,7200.0,23.064,23.0756,23.0465,23.0698,7200.0
2010-12-20 15:25:00,39.62,39.63,39.58,39.58,7300.0,23.064,23.0698,23.0407,23.0407,7300.0
2010-12-20 15:30:00,39.59,39.64,39.58,39.63,13300.0,23.0465,23.0756,23.0407,23.0698,13300.0
2010-12-20 15:35:00,39.64,39.72,39.63,39.68,12000.0,23.0756,23.1222,23.0698,23.0989,12000.0
2010-12-20 15:40:00,39.67,39.67,39.62,39.64,19300.0,23.0931,23.0931,23.064,23.0756,19300.0
2010-12-20 15:45:00,39.63,39.63,39.57,39.58,29200.0,23.0698,23.0698,23.0349,23.0407,29200.0
2010-12-20 15:50:00,39.58,39.66,39.58,39.66,33200.0,23.0407,23.0873,23.0407,23.0873,33200.0
2010-12-20 15:55:00,39.65,39.65,39.59,39.62,47600.0,23.0815,23.0815,23.0465,23.064,47600.0
2010-12-21 09:30:00,39.79,39.87,39.7,39.76,18200.0,23.163,23.2095,23.1106,23.1455,18200.0
2010-12-21 09:35:00,39.77,39.77,39.71,39.77,15800.0,23.1513,23.1513,23.1164,23.1513,15800.0
2010-12-21 09:40:00,39.77,39.85,39.71,39.76,16700.0,23.1513,23.1979,23.1164,23.1455,16700.0
2010-12-21 09:45:00,39.75,39.76,39.7,39.7,7800.0,23.1397,23.1455,23.1106,23.1106,7800.0
2010-12-21 09:50:00,39.71,39.76,39.63,39.63,21600.0,23.1164,23.1455,23.0698,23.0698,21600.0
2010-12-21 09:55:00,39.62,39.71,39.59,39.71,12100.0,23.064,23.1164,23.0465,23.1164,12100.0
2010-12-21 10:00:00,39.72,39.75,39.67,39.72,15500.0,23.1222,23.1397,23.0931,23.1222,15500.0
2010-12-21 10:05:00,39.72,39.76,39.69,39.71,19300.0,23.1222,23.1455,23.1047,23.1164,19300.0
2010-12-21 10:10:00,39.7,39.71,39.65,39.65,9100.0,23.1106,23.1164,23.0815,23.0815,9100.0
2010-12-21 10:15:00,39.64,39.73,39.64,39.73,5800.0,23.0756,23.128,23.0756,23.128,5800.0
2010-12-21 10:20:00,39.74,39.76,39.73,39.74,7200.0,23.1338,23.1455,23.128,23.1338,7200.0
2010-12-21 10:25:00,39.74,39.78,39.74,39.77,9300.0,23.1338,23.1571,23.1338,23.1513,9300.0
2010-12-21 10:30:00,39.77,39.79,39.74,39.78,7900.0,23.1513,23.163,23.1338,23.1571,7900.0
2010-12-21 10:35:00,39.78,39.78,39.76,39.77,6200.0,23.1571,23.1571,23.1455,23.1513,6200.0
2010-12-21 10:40:00,39.78,39.78,39.74,39.74,5700.0,23.1571,23.1571,23.1338,23.1338,5700.0
2010-12-21 10:45:00,39.74,39.76,39.72,39.76,5600.0,23.1338,23.1455,23.1222,23.1455,5600.0
2010-12-21 10:50:00,39.76,39.82,39.76,39.81,7400.0,23.1455,23.1804,23.1455,23.1746,7400.0
2010-12-21 10:55:00,39.81,39.82,39.74,39.76,6500.0,23.1746,23.1804,23.1338,23.1455,6500.0
2010-12-21 11:00:00,39.77,39.77,39.72,39.73,5400.0,23.1513,23.1513,23.1222,23.128,5400.0
2010-12-21 11:05:00,39.74,39.74,39.69,39.7,8200.0,23.1338,23.1338,23.1047,23.1106,8200.0
2010-12-21 11:10:00,39.71,39.73,39.7,39.73,4000.0,23.1164,23.128,23.1106,23.128,4000.0
2010-12-21 11:15:00,39.74,39.75,39.72,39.73,3600.0,23.1338,23.1397,23.1222,23.128,3600.0
2010-12-21 11:20:00,39.74,39.74,39.72,39.72,3100.0,23.1338,23.1338,23.1222,23.1222,3100.0
2010-12-21 11:25:00,39.73,39.73,39.71,39.72,8700.0,23.128,23.128,23.1164,23.1222,8700.0
2010-12-21 11:30:00,39.72,39.72,39.67,39.67,17500.0,23.1222,23.1222,23.0931,23.0931,17500.0
2010-12-21 11:35:00,39.68,39.69,39.66,39.66,8900.0,23.0989,23.1047,23.0873,23.0873,8900.0
2010-12-21 11:40:00,39.67,39.68,39.63,39.63,17400.0,23.0931,23.0989,23.0698,23.0698,17400.0
2010-12-21 11:45:00,39.64,39.64,39.59,39.61,9800.0,23.0756,23.0756,23.0465,23.0582,9800.0
2010-12-21 11:50:00,39.62,39.66,39.62,39.65,30400.0,23.064,23.0873,23.064,23.0815,30400.0
2010-12-21 11:55:00,39.65,39.67,39.61,39.61,7800.0,23.0815,23.0931,23.0582,23.0582,7800.0
2010-12-21 12:00:00,39.62,39.62,39.61,39.62,7000.0,23.064,23.064,23.0582,23.064,7000.0
2010-12-21 12:05:00,39.63,39.65,39.61,39.65,6000.0,23.0698,23.0815,23.0582,23.0815,6000.0
2010-12-21 12:10:00,39.65,39.69,39.65,39.68,3600.0,23.0815,23.1047,23.0815,23.0989,3600.0
2010-12-21 12:15:00,39.69,39.71,39.69,39.71,6300.0,23.1047,23.1164,23.1047,23.1164,6300.0
2010-12-21 12:20:00,39.7,39.73,39.68,39.69,12800.0,23.1106,23.128,23.0989,23.1047,12800.0
2010-12-21 12:25:00,39.7,39.71,39.68,39.71,3400.0,23.1106,23.1164,23.0989,23.1164,3400.0
2010-12-21 12:30:00,39.7,39.7,39.69,39.7,2400.0,23.1106,23.1106,23.1047,23.1106,2400.0
2010-12-21 12:35:00,39.7,39.7,39.67,39.67,6000.0,23.1106,23.1106,23.0931,23.0931,6000.0
2010-12-21 12:40:00,39.67,39.68,39.66,39.67,4900.0,23.0931,23.0989,23.0873,23.0931,4900.0
2010-12-21 12:45:00,39.68,39.71,39.67,39.7,7500.0,23.0989,23.1164,23.0931,23.1106,7500.0
2010-12-21 12:50:00,39.71,39.73,39.71,39.73,3400.0,23.1164,23.128,23.1164,23.128,3400.0
2010-12-21 12:55:00,39.73,39.75,39.72,39.73,16700.0,23.128,23.1397,23.1222,23.128,16700.0
2010-12-21 13:00:00,39.74,39.74,39.69,39.69,10200.0,23.1338,23.1338,23.1047,23.1047,10200.0
2010-12-21 13:05:00,39.69,39.69,39.67,39.67,3200.0,23.1047,23.1047,23.0931,23.0931,3200.0
2010-12-21 13:10:00,39.67,39.67,39.65,39.66,7700.0,23.0931,23.0931,23.0815,23.0873,7700.0
2010-12-21 13:15:00,39.66,39.66,39.63,39.66,6100.0,23.0873,23.0873,23.0698,23.0873,6100.0
2010-12-21 13:20:00,39.66,39.66,39.63,39.64,5200.0,23.0873,23.0873,23.0698,23.0756,5200.0
2010-12-21 13:25:00,39.64,39.64,39.63,39.64,3600.0,23.0756,23.0756,23.0698,23.0756,3600.0
2010-12-21 13:30:00,39.63,39.65,39.63,39.63,3000.0,23.0698,23.0815,23.0698,23.0698,3000.0
2010-12-21 13:35:00,39.64,39.64,39.62,39.62,3300.0,23.0756,23.0756,23.064,23.064,3300.0
2010-12-21 13:40:00,39.62,39.67,39.62,39.66,5300.0,23.064,23.0931,23.064,23.0873,5300.0
2010-12-21 13:45:00,39.66,39.67,39.63,39.64,6300.0,23.0873,23.0931,23.0698,23.0756,6300.0
2010-12-21 13:50:00,39.65,39.69,39.65,39.69,2900.0,23.0815,23.1047,23.0815,23.1047,2900.0
2010-12-21 13:55:00,39.69,39.7,39.68,39.69,3400.0,23.1047,23.1106,23.0989,23.1047,3400.0
2010-12-21 14:00:00,39.69,39.7,39.68,39.68,3700.0,23.1047,23.1106,23.0989,23.0989,3700.0
2010-12-21 14:05:00,39.68,39.69,39.66,39.68,4200.0,23.0989,23.1047,23.0873,23.0989,4200.0
2010-12-21 14:10:00,39.68,39.69,39.66,39.66,6000.0,23.0989,23.1047,23.0873,23.0873,6000.0
2010-12-21 14:15:00,39.67,39.68,39.66,39.68,3000.0,23.0931,23.0989,23.0873,23.0989,3000.0
2010-12-21 14:20:00,39.67,39.69,39.66,39.68,5700.0,23.0931,23.1047,23.0873,23.0989,5700.0
2010-12-21 14:25:00,39.68,39.68,39.65,39.65,4300.0,23.0989,23.0989,23.0815,23.0815,4300.0
2010-12-21 14:30:00,39.65,39.66,39.64,39.66,5900.0,23.0815,23.0873,23.0756,23.0873,5900.0
2010-12-21 14:35:00,39.66,39.66,39.63,39.63,3200.0,23.0873,23.0873,23.0698,23.0698,3200.0
2010-12-21 14:40:00,39.63,39.64,39.63,39.63,3100.0,23.0698,23.0756,23.0698,23.0698,3100.0
2010-12-21 14:45:00,39.63,39.63,39.62,39.62,5600.0,23.0698,23.0698,23.064,23.064,5600.0
2010-12-21 14:50:00,39.63,39.63,39.6,39.6,4800.0,23.0698,23.0698,23.0523,23.0523,4800.0
2010-12-21 14:55:00,39.6,39.62,39.6,39.61,6200.0,23.0523,23.064,23.0523,23.0582,6200.0
2010-12-21 15:00:00,39.61,39.64,39.6,39.64,10400.0,23.0582,23.0756,23.0523,23.0756,10400.0
2010-12-21 15:05:00,39.64,39.65,39.62,39.62,8900.0,23.0756,23.0815,23.064,23.064,8900.0
2010-12-21 15:10:00,39.63,39.63,39.62,39.63,4300.0,23.0698,23.0698,23.064,23.0698,4300.0
2010-12-21 15:15:00,39.62,39.64,39.61,39.63,24600.0,23.064,23.0756,23.0582,23.0698,24600.0
2010-12-21 15:20:00,39.62,39.65,39.62,39.65,18600.0,23.064,23.0815,23.064,23.0815,18600.0
2010-12-21 15:25:00,39.65,39.65,39.63,39.65,8800.0,23.0815,23.0815,23.0698,23.0815,8800.0
2010-12-21 15:30:00,39.65,39.66,39.62,39.64,47900.0,23.0815,23.0873,23.064,23.0756,47900.0
2010-12-21 15:35:00,39.63,39.63,39.6,39.63,16400.0,23.0698,23.0698,23.0523,23.0698,16400.0
2010-12-21 15:40:00,39.63,39.64,39.61,39.61,26800.0,23.0698,23.0756,23.0582,23.0582,26800.0
2010-12-21 15:45:00,39.61,39.62,39.58,39.61,26500.0,23.0582,23.064,23.0407,23.0582,26500.0
2010-12-21 15:50:00,39.6,39.62,39.59,39.61,32600.0,23.0523,23.064,23.0465,23.0582,32600.0
2010-12-21 15:55:00,39.6,39.64,39.6,39.64,54800.0,23.0523,23.0756,23.0523,23.0756,54800.0
2010-12-22 09:30:00,39.6,39.64,39.35,39.46,23400.0,23.0523,23.0756,22.9068,22.9709,23400.0
2010-12-22 09:35:00,39.45,39.55,39.43,39.53,17800.0,22.965,23.0232,22.9534,23.0116,17800.0
2010-12-22 09:40:00,39.51,39.51,39.38,39.41,17700.0,23.0,23.0,22.9243,22.9417,17700.0
2010-12-22 09:45:00,39.41,39.44,39.4,39.41,11600.0,22.9417,22.9592,22.9359,22.9417,11600.0
2010-12-22 09:50:00,39.39,39.43,39.33,39.35,12100.0,22.9301,22.9534,22.8952,22.9068,12100.0
2010-12-22 09:55:00,39.36,39.48,39.34,39.48,11600.0,22.9126,22.9825,22.901,22.9825,11600.0
2010-12-22 10:00:00,39.47,39.47,39.4,39.44,8300.0,22.9767,22.9767,22.9359,22.9592,8300.0
2010-12-22 10:05:00,39.44,39.51,39.42,39.5,5000.0,22.9592,23.0,22.9476,22.9941,5000.0
2010-12-22 10:10:00,39.51,39.53,39.44,39.47,8900.0,23.0,23.0116,22.9592,22.9767,8900.0
2010-12-22 10:15:00,39.49,39.49,39.39,39.39,7400.0,22.9883,22.9883,22.9301,22.9301,7400.0
2010-12-22 10:20:00,39.39,39.45,39.37,39.44,6100.0,22.9301,22.965,22.9185,22.9592,6100.0
2010-12-22 10:25:00,39.45,39.51,39.45,39.51,7300.0,22.965,23.0,22.965,23.0,7300.0
2010-12-22 10:30:00,39.49,39.51,39.47,39.5,8000.0,22.9883,23.0,22.9767,22.9941,8000.0
2010-12-22 10:35:00,39.51,39.53,39.49,39.52,9500.0,23.0,23.0116,22.9883,23.0058,9500.0
2010-12-22 10:40:00,39.52,39.52,39.46,39.47,6100.0,23.0058,23.0058,22.9709,22.9767,6100.0
2010-12-22 10:45:00,39.47,39.5,39.47,39.49,2500.0,22.9767,22.9941,22.9767,22.9883,2500.0
2010-12-22 10:50:00,39.5,39.51,39.48,39.48,2800.0,22.9941,23.0,22.9825,22.9825,2800.0
2010-12-22 10:55:00,39.47,39.53,39.46,39.53,5500.0,22.9767,23.0116,22.9709,23.0116,5500.0
2010-12-22 11:00:00,39.53,39.58,39.53,39.57,8800.0,23.0116,23.0407,23.0116,23.0349,8800.0
2010-12-22 11:05:00,39.58,39.59,39.58,39.59,5300.0,23.0407,23.0465,23.0407,23.0465,5300.0
2010-12-22 11:10:00,39.59,39.59,39.54,39.54,7000.0,23.0465,23.0465,23.0174,23.0174,7000.0
2010-12-22 11:15:00,39.54,39.58,39.53,39.56,14600.0,23.0174,23.0407,23.0116,23.0291,14600.0
2010-12-22 11:20:00,39.55,39.57,39.55,39.56,2900.0,23.0232,23.0349,23.0232,23.0291,2900.0
2010-12-22 11:25:00,39.56,39.58,39.55,39.58,6300.0,23.0291,23.0407,23.0232,23.0407,6300.0
2010-12-22 11:30:00,39.58,39.63,39.57,39.62,12100.0,23.0407,23.0698,23.0349,23.064,12100.0
2010-12-22 11:35:00,39.62,39.66,39.61,39.66,23600.0,23.064,23.0873,23.0582,23.0873,23600.0
2010-12-22 11:40:00,39.66,39.67,39.61,39.61,10200.0,23.0873,23.0931,23.0582,23.0582,10200.0
2010-12-22 11:45:00,39.61,39.64,39.61,39.62,5600.0,23.0582,23.0756,23.0582,23.064,5600.0
2010-12-22 11:50:00,39.61,39.62,39.58,39.58,2500.0,23.0582,23.064,23.0407,23.0407,2500.0
2010-12-22 11:55:00,39.58,39.6,39.58,39.58,3700.0,23.0407,23.0523,23.0407,23.0407,3700.0
2010-12-22 12:00:00,39.59,39.64,39.59,39.63,4700.0,23.0465,23.0756,23.0465,23.0698,4700.0
2010-12-22 12:05:00,39.62,39.63,39.61,39.62,2600.0,23.064,23.0698,23.0582,23.064,2600.0
2010-12-22 12:10:00,39.61,39.62,39.58,39.6,7000.0,23.0582,23.064,23.0407,23.0523,7000.0
2010-12-22 12:15:00,39.59,39.65,39.58,39.65,7100.0,23.0465,23.0815,23.0407,23.0815,7100.0
2010-12-22 12:20:00,39.65,39.66,39.63,39.63,10400.0,23.0815,23.0873,23.0698,23.0698,10400.0
2010-12-22 12:25:00,39.64,39.64,39.62,39.64,8500.0,23.0756,23.0756,23.064,23.0756,8500.0
2010-12-22 12:30:00,39.64,39.65,39.62,39.64,7700.0,23.0756,23.0815,23.064,23.0756,7700.0
2010-12-22 12:35:00,39.64,39.64,39.59,39.59,5900.0,23.0756,23.0756,23.0465,23.0465,5900.0
2010-12-22 12:40:00,39.59,39.59,39.56,39.56,4400.0,23.0465,23.0465,23.0291,23.0291,4400.0
2010-12-22 12:45:00,39.56,39.57,39.56,39.56,4700.0,23.0291,23.0349,23.0291,23.0291,4700.0
2010-12-22 12:50:00,39.57,39.57,39.54,39.56,6200.0,23.0349,23.0349,23.0174,23.0291,6200.0
2010-12-22 12:55:00,39.56,39.6,39.56,39.6,4300.0,23.0291,23.0523,23.0291,23.0523,4300.0
2010-12-22 13:00:00,39.6,39.6,39.55,39.55,4200.0,23.0523,23.0523,23.0232,23.0232,4200.0
2010-12-22 13:05:00,39.55,39.57,39.55,39.56,3600.0,23.0232,23.0349,23.0232,23.0291,3600.0
2010-12-22 13:10:00,39.55,39.56,39.52,39.53,4200.0,23.0232,23.0291,23.0058,23.0116,4200.0
2010-12-22 13:15:00,39.53,39.53,39.53,39.53,1400.0,23.0116,23.0116,23.0116,23.0116,1400.0
2010-12-22 13:20:00,39.53,39.54,39.5,39.54,12300.0,23.0116,23.0174,22.9941,23.0174,12300.0
2010-12-22 13:25:00,39.54,39.56,39.54,39.56,4300.0,23.0174,23.0291,23.0174,23.0291,4300.0
2010-12-22 13:30:00,39.55,39.61,39.55,39.61,23100.0,23.0232,23.0582,23.0232,23.0582,23100.0
2010-12-22 13:35:00,39.6,39.61,39.58,39.58,4700.0,23.0523,23.0582,23.0407,23.0407,4700.0
2010-12-22 13:40:00,39.59,39.6,39.58,39.58,9400.0,23.0465,23.0523,23.0407,23.0407,9400.0
2010-12-22 13:45:00,39.57,39.58,39.55,39.56,4800.0,23.0349,23.0407,23.0232,23.0291,4800.0
2010-12-22 13:50:00,39.55,39.56,39.55,39.56,2500.0,23.0232,23.0291,23.0232,23.0291,2500.0
2010-12-22 13:55:00,39.56,39.58,39.56,39.58,5100.0,23.0291,23.0407,23.0291,23.0407,5100.0
2010-12-22 14:00:00,39.58,39.59,39.57,39.57,7800.0,23.0407,23.0465,23.0349,23.0349,7800.0
2010-12-22 14:05:00,39.56,39.57,39.55,39.56,5200.0,23.0291,23.0349,23.0232,23.0291,5200.0
2010-12-22 14:10:00,39.56,39.58,39.56,39.58,3000.0,23.0291,23.0407,23.0291,23.0407,3000.0
2010-12-22 14:15:00,39.58,39.59,39.57,39.57,4800.0,23.0407,23.0465,23.0349,23.0349,4800.0
2010-12-22 14:20:00,39.58,39.59,39.58,39.58,4100.0,23.0407,23.0465,23.0407,23.0407,4100.0
2010-12-22 14:25:00,39.59,39.62,39.59,39.62,4100.0,23.0465,23.064,23.0465,23.064,4100.0
2010-12-22 14:30:00,39.63,39.63,39.6,39.63,6100.0,23.0698,23.0698,23.0523,23.0698,6100.0
2010-12-22 14:35:00,39.62,39.64,39.61,39.63,6500.0,23.064,23.0756,23.0582,23.0698,6500.0
2010-12-22 14:40:00,39.64,39.65,39.63,39.63,6000.0,23.0756,23.0815,23.0698,23.0698,6000.0
2010-12-22 14:45:00,39.64,39.67,39.63,39.64,38300.0,23.0756,23.0931,23.0698,23.0756,38300.0
2010-12-22 14:50:00,39.64,39.64,39.61,39.62,14700.0,23.0756,23.0756,23.0582,23.064,14700.0
2010-12-22 14:55:00,39.62,39.62,39.6,39.6,12600.0,23.064,23.064,23.0523,23.0523,12600.0
2010-12-22 15:00:00,39.59,39.6,39.59,39.59,10700.0,23.0465,23.0523,23.0465,23.0465,10700.0
2010-12-22 15:05:00,39.6,39.64,39.6,39.64,5800.0,23.0523,23.0756,23.0523,23.0756,5800.0
2010-12-22 15:10:00,39.64,39.64,39.63,39.64,5300.0,23.0756,23.0756,23.0698,23.0756,5300.0
2010-12-22 15:15:00,39.64,39.64,39.61,39.61,11400.0,23.0756,23.0756,23.0582,23.0582,11400.0
2010-12-22 15:20:00,39.61,39.64,39.61,39.63,10100.0,23.0582,23.0756,23.0582,23.0698,10100.0
2010-12-22 15:25:00,39.64,39.64,39.62,39.63,5300.0,23.0756,23.0756,23.064,23.0698,5300.0
2010-12-22 15:30:00,39.62,39.64,39.61,39.62,10600.0,23.064,23.0756,23.0582,23.064,10600.0
2010-12-22 15:35:00,39.61,39.63,39.6,39.63,7700.0,23.0582,23.0698,23.0523,23.0698,7700.0
2010-12-22 15:40:00,39.63,39.66,39.63,39.64,94100.0,23.0698,23.0873,23.0698,23.0756,94100.0
2010-12-22 15:45:00,39.64,39.65,39.62,39.64,55600.0,23.0756,23.0815,23.064,23.0756,55600.0
2010-12-22 15:50:00,39.65,39.69,39.62,39.65,41000.0,23.0815,23.1047,23.064,23.0815,41000.0
2010-12-22 15:55:00,39.65,39.66,39.63,39.66,85300.0,23.0815,23.0873,23.0698,23.0873,85300.0
2010-12-23 09:30:00,39.55,39.57,39.44,39.46,9200.0,23.0232,23.0349,22.9592,22.9709,9200.0
2010-12-23 09:35:00,39.49,39.65,39.48,39.58,16800.0,22.9883,23.0815,22.9825,23.0407,16800.0
2010-12-23 09:40:00,39.62,39.71,39.6,39.63,22100.0,23.064,23.1164,23.0523,23.0698,22100.0
2010-12-23 09:45:00,39.62,39.64,39.56,39.61,13800.0,23.064,23.0756,23.0291,23.0582,13800.0
2010-12-23 09:50:00,39.6,39.62,39.54,39.62,9500.0,23.0523,23.064,23.0174,23.064,9500.0
2010-12-23 09:55:00,39.62,39.64,39.57,39.57,11100.0,23.064,23.0756,23.0349,23.0349,11100.0
2010-12-23 10:00:00,39.56,39.62,39.54,39.59,8100.0,23.0291,23.064,23.0174,23.0465,8100.0
2010-12-23 10:05:00,39.57,39.57,39.51,39.51,7800.0,23.0349,23.0349,23.0,23.0,7800.0
2010-12-23 10:10:00,39.51,39.55,39.48,39.55,9800.0,23.0,23.0232,22.9825,23.0232,9800.0
2010-12-23 10:15:00,39.53,39.56,39.5,39.52,20200.0,23.0116,23.0291,22.9941,23.0058,20200.0
2010-12-23 10:20:00,39.52,39.55,39.49,39.55,27100.0,23.0058,23.0232,22.9883,23.0232,27100.0
2010-12-23 10:25:00,39.55,39.62,39.55,39.58,11200.0,23.0232,23.064,23.0232,23.0407,11200.0
2010-12-23 10:30:00,39.6,39.63,39.56,39.56,7500.0,23.0523,23.0698,23.0291,23.0291,7500.0
2010-12-23 10:35:00,39.56,39.57,39.53,39.53,6700.0,23.0291,23.0349,23.0116,23.0116,6700.0
2010-12-23 10:40:00,39.52,39.53,39.47,39.47,11500.0,23.0058,23.0116,22.9767,22.9767,11500.0
2010-12-23 10:45:00,39.46,39.46,39.42,39.43,4900.0,22.9709,22.9709,22.9476,22.9534,4900.0
2010-12-23 10:50:00,39.43,39.46,39.43,39.44,7400.0,22.9534,22.9709,22.9534,22.9592,7400.0
2010-12-23 10:55:00,39.44,39.48,39.44,39.48,1300.0,22.9592,22.9825,22.9592,22.9825,1300.0
2010-12-23 11:00:00,39.48,39.53,39.48,39.51,3500.0,22.9825,23.0116,22.9825,23.0,3500.0
2010-12-23 11:05:00,39.51,39.53,39.51,39.53,2900.0,23.0,23.0116,23.0,23.0116,2900.0
2010-12-23 11:10:00,39.54,39.56,39.54,39.55,3300.0,23.0174,23.0291,23.0174,23.0232,3300.0
2010-12-23 11:15:00,39.55,39.63,39.55,39.61,9100.0,23.0232,23.0698,23.0232,23.0582,9100.0
2010-12-23 11:20:00,39.61,39.65,39.61,39.63,9400.0,23.0582,23.0815,23.0582,23.0698,9400.0
2010-12-23 11:25:00,39.63,39.64,39.61,39.61,4900.0,23.0698,23.0756,23.0582,23.0582,4900.0
2010-12-23 11:30:00,39.62,39.62,39.56,39.56,4400.0,23.064,23.064,23.0291,23.0291,4400.0
2010-12-23 11:35:00,39.56,39.57,39.56,39.56,5000.0,23.0291,23.0349,23.0291,23.0291,5000.0
2010-12-23 11:40:00,39.55,39.55,39.53,39.55,5200.0,23.0232,23.0232,23.0116,23.0232,5200.0
2010-12-23 11:45:00,39.56,39.56,39.54,39.54,3200.0,23.0291,23.0291,23.0174,23.0174,3200.0
2010-12-23 11:50:00,39.53,39.54,39.52,39.52,4400.0,23.0116,23.0174,23.0058,23.0058,4400.0
2010-12-23 11:55:00,39.52,39.52,39.5,39.51,4700.0,23.0058,23.0058,22.9941,23.0,4700.0
2010-12-23 12:00:00,39.51,39.53,39.51,39.53,4500.0,23.0,23.0116,23.0,23.0116,4500.0
2010-12-23 12:05:00,39.53,39.54,39.52,39.53,2100.0,23.0116,23.0174,23.0058,23.0116,2100.0
2010-12-23 12:10:00,39.52,39.54,39.52,39.53,3400.0,23.0058,23.0174,23.0058,23.0116,3400.0
2010-12-23 12:15:00,39.54,39.54,39.53,39.53,2900.0,23.0174,23.0174,23.0116,23.0116,2900.0
2010-12-23 12:20:00,39.53,39.54,39.5,39.54,6800.0,23.0116,23.0174,22.9941,23.0174,6800.0
2010-12-23 12:25:00,39.53,39.53,39.48,39.52,6900.0,23.0116,23.0116,22.9825,23.0058,6900.0
2010-12-23 12:30:00,39.53,39.54,39.51,39.54,2000.0,23.0116,23.0174,23.0,23.0174,2000.0
2010-12-23 12:35:00,39.55,39.56,39.54,39.55,4700.0,23.0232,23.0291,23.0174,23.0232,4700.0
2010-12-23 12:40:00,39.55,39.57,39.53,39.54,9600.0,23.0232,23.0349,23.0116,23.0174,9600.0
2010-12-23 12:45:00,39.55,39.59,39.55,39.58,3800.0,23.0232,23.0465,23.0232,23.0407,3800.0
2010-12-23 12:50:00,39.59,39.65,39.58,39.64,9100.0,23.0465,23.0815,23.0407,23.0756,9100.0
2010-12-23 12:55:00,39.64,39.64,39.6,39.6,19600.0,23.0756,23.0756,23.0523,23.0523,19600.0
2010-12-23 13:00:00,39.59,39.6,39.57,39.57,10700.0,23.0465,23.0523,23.0349,23.0349,10700.0
2010-12-23 13:05:00,39.58,39.59,39.55,39.59,8900.0,23.0407,23.0465,23.0232,23.0465,8900.0
2010-12-23 13:10:00,39.59,39.6,39.58,39.59,2700.0,23.0465,23.0523,23.0407,23.0465,2700.0
2010-12-23 13:15:00,39.59,39.59,39.58,39.58,600.0,23.0465,23.0465,23.0407,23.0407,600.0
2010-12-23 13:20:00,39.59,39.59,39.54,39.55,7700.0,23.0465,23.0465,23.0174,23.0232,7700.0
2010-12-23 13:25:00,39.55,39.57,39.53,39.54,5300.0,23.0232,23.0349,23.0116,23.0174,5300.0
2010-12-23 13:30:00,39.54,39.55,39.53,39.54,2900.0,23.0174,23.0232,23.0116,23.0174,2900.0
2010-12-23 13:35:00,39.54,39.57,39.53,39.57,3000.0,23.0174,23.0349,23.0116,23.0349,3000.0
2010-12-23 13:40:00,39.57,39.58,39.57,39.58,2100.0,23.0349,23.0407,23.0349,23.0407,2100.0
2010-12-23 13:45:00,39.57,39.57,39.55,39.55,1800.0,23.0349,23.0349,23.0232,23.0232,1800.0
2010-12-23 13:50:00,39.55,39.56,39.53,39.53,1800.0,23.0232,23.0291,23.0116,23.0116,1800.0
2010-12-23 13:55:00,39.53,39.54,39.53,39.54,300.0,23.0116,23.0174,23.0116,23.0174,300.0
2010-12-23 14:00:00,39.53,39.54,39.53,39.54,2000.0,23.0116,23.0174,23.0116,23.0174,2000.0
2010-12-23 14:05:00,39.55,39.56,39.51,39.52,5700.0,23.0232,23.0291,23.0,23.0058,5700.0
2010-12-23 14:10:00,39.53,39.54,39.53,39.53,2800.0,23.0116,23.0174,23.0116,23.0116,2800.0
2010-12-23 14:15:00,39.53,39.53,39.49,39.49,5000.0,23.0116,23.0116,22.9883,22.9883,5000.0
2010-12-23 14:20:00,39.49,39.49,39.45,39.45,4300.0,22.9883,22.9883,22.965,22.965,4300.0
2010-12-23 14:25:00,39.45,39.49,39.44,39.48,5400.0,22.965,22.9883,22.9592,22.9825,5400.0
2010-12-23 14:30:00,39.5,39.54,39.49,39.53,3400.0,22.9941,23.0174,22.9883,23.0116,3400.0
2010-12-23 14:35:00,39.54,39.54,39.5,39.51,5700.0,23.0174,23.0174,22.9941,23.0,5700.0
2010-12-23 14:40:00,39.51,39.52,39.5,39.5,3600.0,23.0,23.0058,22.9941,22.9941,3600.0
2010-12-23 14:45:00,39.5,39.51,39.49,39.5,3200.0,22.9941,23.0,22.9883,22.9941,3200.0
2010-12-23 14:50:00,39.49,39.5,39.48,39.5,2700.0,22.9883,22.9941,22.9825,22.9941,2700.0
2010-12-23 14:55:00,39.51,39.53,39.49,39.52,3500.0,23.0,23.0116,22.9883,23.0058,3500.0
2010-12-23 15:00:00,39.52,39.52,39.49,39.5,3900.0,23.0058,23.0058,22.9883,22.9941,3900.0
2010-12-23 15:05:00,39.5,39.54,39.5,39.52,7700.0,22.9941,23.0174,22.9941,23.0058,7700.0
2010-12-23 15:10:00,39.53,39.54,39.52,39.53,2900.0,23.0116,23.0174,23.0058,23.0116,2900.0
2010-12-23 15:15:00,39.54,39.54,39.52,39.53,3600.0,23.0174,23.0174,23.0058,23.0116,3600.0
2010-12-23 15:20:00,39.52,39.53,39.52,39.53,2000.0,23.0058,23.0116,23.0058,23.0116,2000.0
2010-12-23 15:25:00,39.52,39.57,39.52,39.56,6800.0,23.0058,23.0349,23.0058,23.0291,6800.0
2010-12-23 15:30:00,39.56,39.57,39.55,39.56,3900.0,23.0291,23.0349,23.0232,23.0291,3900.0
2010-12-23 15:35:00,39.55,39.57,39.53,39.53,7100.0,23.0232,23.0349,23.0116,23.0116,7100.0
2010-12-23 15:40:00,39.53,39.57,39.53,39.56,8500.0,23.0116,23.0349,23.0116,23.0291,8500.0
2010-12-23 15:45:00,39.55,39.56,39.51,39.55,16000.0,23.0232,23.0291,23.0,23.0232,16000.0
2010-12-23 15:50:00,39.55,39.57,39.53,39.56,23700.0,23.0232,23.0349,23.0116,23.0291,23700.0
2010-12-23 15:55:00,39.56,39.61,39.55,39.57,63500.0,23.0291,23.0582,23.0232,23.0349,63500.0
2010-12-27 09:30:00,39.42,39.56,39.27,39.27,14200.0,22.9476,23.0291,22.8602,22.8602,14200.0
2010-12-27 09:35:00,39.27,39.28,39.13,39.19,12200.0,22.8602,22.8661,22.7787,22.8137,12200.0
2010-12-27 09:40:00,39.17,39.22,39.08,39.21,16300.0,22.802,22.8311,22.7496,22.8253,16300.0
2010-12-27 09:45:00,39.22,39.27,39.19,39.2,10100.0,22.8311,22.8602,22.8137,22.8195,10100.0
2010-12-27 09:50:00,39.2,39.2,39.12,39.12,8400.0,22.8195,22.8195,22.7729,22.7729,8400.0
2010-12-27 09:55:00,39.11,39.2,39.1,39.2,8400.0,22.7671,22.8195,22.7613,22.8195,8400.0
2010-12-27 10:00:00,39.21,39.23,39.17,39.18,8900.0,22.8253,22.837,22.802,22.8079,8900.0
2010-12-27 10:05:00,39.17,39.2,39.16,39.2,3900.0,22.802,22.8195,22.7962,22.8195,3900.0
2010-12-27 10:10:00,39.22,39.33,39.22,39.33,7300.0,22.8311,22.8952,22.8311,22.8952,7300.0
2010-12-27 10:15:00,39.33,39.42,39.32,39.33,10900.0,22.8952,22.9476,22.8894,22.8952,10900.0
2010-12-27 10:20:00,39.32,39.35,39.31,39.32,4300.0,22.8894,22.9068,22.8835,22.8894,4300.0
2010-12-27 10:25:00,39.32,39.41,39.32,39.4,7600.0,22.8894,22.9417,22.8894,22.9359,7600.0
2010-12-27 10:30:00,39.39,39.42,39.39,39.41,6500.0,22.9301,22.9476,22.9301,22.9417,6500.0
2010-12-27 10:35:00,39.41,39.45,39.4,39.44,8200.0,22.9417,22.965,22.9359,22.9592,8200.0
2010-12-27 10:40:00,39.43,39.45,39.43,39.44,2400.0,22.9534,22.965,22.9534,22.9592,2400.0
2010-12-27 10:45:00,39.43,39.44,39.43,39.44,4000.0,22.9534,22.9592,22.9534,22.9592,4000.0
2010-12-27 10:50:00,39.43,39.44,39.41,39.41,5900.0,22.9534,22.9592,22.9417,22.9417,5900.0
2010-12-27 10:55:00,39.41,39.41,39.39,39.39,2300.0,22.9417,22.9417,22.9301,22.9301,2300.0
2010-12-27 11:00:00,39.4,39.44,39.4,39.43,4200.0,22.9359,22.9592,22.9359,22.9534,4200.0
2010-12-27 11:05:00,39.43,39.5,39.43,39.5,4200.0,22.9534,22.9941,22.9534,22.9941,4200.0
2010-12-27 11:10:00,39.51,39.51,39.5,39.51,2000.0,23.0,23.0,22.9941,23.0,2000.0
2010-12-27 11:15:00,39.51,39.51,39.46,39.47,10500.0,23.0,23.0,22.9709,22.9767,10500.0
2010-12-27 11:20:00,39.46,39.52,39.46,39.47,13800.0,22.9709,23.0058,22.9709,22.9767,13800.0
2010-12-27 11:25:00,39.47,39.47,39.41,39.41,4500.0,22.9767,22.9767,22.9417,22.9417,4500.0
2010-12-27 11:30:00,39.42,39.42,39.39,39.39,4600.0,22.9476,22.9476,22.9301,22.9301,4600.0
2010-12-27 11:35:00,39.39,39.41,39.38,39.41,4500.0,22.9301,22.9417,22.9243,22.9417,4500.0
2010-12-27 11:40:00,39.42,39.44,39.41,39.41,1200.0,22.9476,22.9592,22.9417,22.9417,1200.0
2010-12-27 11:45:00,39.42,39.43,39.42,39.42,2300.0,22.9476,22.9534,22.9476,22.9476,2300.0
2010-12-27 11:50:00,39.43,39.47,39.43,39.47,1700.0,22.9534,22.9767,22.9534,22.9767,1700.0
2010-12-27 11:55:00,39.48,39.5,39.47,39.5,2300.0,22.9825,22.9941,22.9767,22.9941,2300.0
2010-12-27 12:00:00,39.51,39.54,39.5,39.54,9700.0,23.0,23.0174,22.9941,23.0174,9700.0
2010-12-27 12:05:00,39.55,39.63,39.55,39.63,9500.0,23.0232,23.0698,23.0232,23.0698,9500.0
2010-12-27 12:10:00,39.63,39.63,39.6,39.61,6400.0,23.0698,23.0698,23.0523,23.0582,6400.0
2010-12-27 12:15:00,39.61,39.64,39.6,39.63,11700.0,23.0582,23.0756,23.0523,23.0698,11700.0
2010-12-27 12:20:00,39.62,39.63,39.62,39.63,1300.0,23.064,23.0698,23.064,23.0698,1300.0
2010-12-27 12:25:00,39.62,39.63,39.61,39.63,3000.0,23.064,23.0698,23.0582,23.0698,3000.0
2010-12-27 12:30:00,39.62,39.63,39.62,39.63,11100.0,23.064,23.0698,23.064,23.0698,11100.0
2010-12-27 12:35:00,39.63,39.63,39.63,39.63,4700.0,23.0698,23.0698,23.0698,23.0698,4700.0
2010-12-27 12:40:00,39.62,39.63,39.62,39.63,200.0,23.064,23.0698,23.064,23.0698,200.0
2010-12-27 12:45:00,39.62,39.63,39.62,39.62,1100.0,23.064,23.0698,23.064,23.064,1100.0
2010-12-27 12:50:00,39.62,39.63,39.62,39.63,2700.0,23.064,23.0698,23.064,23.0698,2700.0
2010-12-27 12:55:00,39.63,39.63,39.62,39.63,10400.0,23.0698,23.0698,23.064,23.0698,10400.0
2010-12-27 13:00:00,39.62,39.63,39.62,39.62,6900.0,23.064,23.0698,23.064,23.064,6900.0
2010-12-27 13:05:00,39.63,39.64,39.62,39.63,10600.0,23.0698,23.0756,23.064,23.0698,10600.0
2010-12-27 13:10:00,39.63,39.65,39.62,39.62,12800.0,23.0698,23.0815,23.064,23.064,12800.0
2010-12-27 13:15:00,39.63,39.69,39.62,39.67,19400.0,23.0698,23.1047,23.064,23.0931,19400.0
2010-12-27 13:20:00,39.68,39.73,39.67,39.73,11000.0,23.0989,23.128,23.0931,23.128,11000.0
2010-12-27 13:25:00,39.74,39.87,39.74,39.85,17300.0,23.1338,23.2095,23.1338,23.1979,17300.0
2010-12-27 13:30:00,39.85,39.94,39.84,39.94,12000.0,23.1979,23.2503,23.1921,23.2503,12000.0
2010-12-27 13:35:00,39.94,39.97,39.93,39.96,19500.0,23.2503,23.2677,23.2445,23.2619,19500.0
2010-12-27 13:40:00,39.95,39.95,39.89,39.9,13100.0,23.2561,23.2561,23.2212,23.227,13100.0
2010-12-27 13:45:00,39.9,39.9,39.89,39.89,3900.0,23.227,23.227,23.2212,23.2212,3900.0
2010-12-27 13:50:00,39.9,39.9,39.9,39.9,2400.0,23.227,23.227,23.227,23.227,2400.0
2010-12-27 13:55:00,39.9,39.91,39.89,39.9,5900.0,23.227,23.2328,23.2212,23.227,5900.0
2010-12-27 14:00:00,39.9,39.9,39.89,39.89,600.0,23.227,23.227,23.2212,23.2212,600.0
2010-12-27 14:05:00,39.9,39.92,39.89,39.91,4000.0,23.227,23.2386,23.2212,23.2328,4000.0
2010-12-27 14:10:00,39.91,39.91,39.86,39.88,5600.0,23.2328,23.2328,23.2037,23.2153,5600.0
2010-12-27 14:15:00,39.86,39.88,39.85,39.88,4500.0,23.2037,23.2153,23.1979,23.2153,4500.0
2010-12-27 14:20:00,39.86,39.88,39.86,39.87,1600.0,23.2037,23.2153,23.2037,23.2095,1600.0
2010-12-27 14:25:00,39.87,39.87,39.85,39.85,5500.0,23.2095,23.2095,23.1979,23.1979,5500.0
2010-12-27 14:30:00,39.85,39.86,39.82,39.83,7500.0,23.1979,23.2037,23.1804,23.1862,7500.0
2010-12-27 14:35:00,39.82,39.82,39.79,39.8,5900.0,23.1804,23.1804,23.163,23.1688,5900.0
2010-12-27 14:40:00,39.8,39.8,39.79,39.8,1200.0,23.1688,23.1688,23.163,23.1688,1200.0
2010-12-27 14:45:00,39.8,39.81,39.79,39.8,5300.0,23.1688,23.1746,23.163,23.1688,5300.0
2010-12-27 14:50:00,39.8,39.8,39.78,39.79,6800.0,23.1688,23.1688,23.1571,23.163,6800.0
2010-12-27 14:55:00,39.8,39.8,39.79,39.8,2100.0,23.1688,23.1688,23.163,23.1688,2100.0
2010-12-27 15:00:00,39.79,39.82,39.79,39.81,9700.0,23.163,23.1804,23.163,23.1746,9700.0
2010-12-27 15:05:00,39.82,39.85,39.82,39.85,3700.0,23.1804,23.1979,23.1804,23.1979,3700.0
2010-12-27 15:10:00,39.84,39.85,39.81,39.81,4900.0,23.1921,23.1979,23.1746,23.1746,4900.0
2010-12-27 15:15:00,39.82,39.83,39.81,39.82,3800.0,23.1804,23.1862,23.1746,23.1804,3800.0
2010-12-27 15:20:00,39.83,39.83,39.81,39.82,4200.0,23.1862,23.1862,23.1746,23.1804,4200.0
2010-12-27 15:25:00,39.81,39.84,39.81,39.83,11900.0,23.1746,23.1921,23.1746,23.1862,11900.0
2010-12-27 15:30:00,39.83,39.83,39.81,39.81,3400.0,23.1862,23.1862,23.1746,23.1746,3400.0
2010-12-27 15:35:00,39.81,39.81,39.73,39.73,29900.0,23.1746,23.1746,23.128,23.128,29900.0
2010-12-27 15:40:00,39.73,39.76,39.73,39.74,10900.0,23.128,23.1455,23.128,23.1338,10900.0
2010-12-27 15:45:00,39.74,39.76,39.74,39.75,35700.0,23.1338,23.1455,23.1338,23.1397,35700.0
2010-12-27 15:50:00,39.74,39.76,39.74,39.75,20300.0,23.1338,23.1455,23.1338,23.1397,20300.0
2010-12-27 15:55:00,39.75,39.75,39.72,39.73,29300.0,23.1397,23.1397,23.1222,23.128,29300.0
2010-12-28 09:30:00,39.72,39.84,39.55,39.63,24300.0,23.1222,23.1921,23.0232,23.0698,24300.0
2010-12-28 09:35:00,39.64,39.64,39.51,39.51,14200.0,23.0756,23.0756,23.0,23.0,14200.0
2010-12-28 09:40:00,39.5,39.58,39.44,39.51,16200.0,22.9941,23.0407,22.9592,23.0,16200.0
2010-12-28 09:45:00,39.53,39.57,39.46,39.55,6000.0,23.0116,23.0349,22.9709,23.0232,6000.0
2010-12-28 09:50:00,39.57,39.59,39.54,39.54,11800.0,23.0349,23.0465,23.0174,23.0174,11800.0
2010-12-28 09:55:00,39.54,39.56,39.5,39.52,5700.0,23.0174,23.0291,22.9941,23.0058,5700.0
2010-12-28 10:00:00,39.52,39.62,39.47,39.6,15400.0,23.0058,23.064,22.9767,23.0523,15400.0
2010-12-28 10:05:00,39.6,39.6,39.52,39.55,10400.0,23.0523,23.0523,23.0058,23.0232,10400.0
2010-12-28 10:10:00,39.54,39.61,39.54,39.6,3900.0,23.0174,23.0582,23.0174,23.0523,3900.0
2010-12-28 10:15:00,39.61,39.61,39.53,39.54,7300.0,23.0582,23.0582,23.0116,23.0174,7300.0
2010-12-28 10:20:00,39.54,39.55,39.53,39.53,4700.0,23.0174,23.0232,23.0116,23.0116,4700.0
2010-12-28 10:25:00,39.54,39.58,39.54,39.58,4300.0,23.0174,23.0407,23.0174,23.0407,4300.0
2010-12-28 10:30:00,39.56,39.58,39.5,39.5,6300.0,23.0291,23.0407,22.9941,22.9941,6300.0
2010-12-28 10:35:00,39.52,39.57,39.52,39.56,5600.0,23.0058,23.0349,23.0058,23.0291,5600.0
2010-12-28 10:40:00,39.56,39.57,39.53,39.53,4000.0,23.0291,23.0349,23.0116,23.0116,4000.0
2010-12-28 10:45:00,39.52,39.52,39.46,39.46,5000.0,23.0058,23.0058,22.9709,22.9709,5000.0
2010-12-28 10:50:00,39.46,39.48,39.43,39.45,10000.0,22.9709,22.9825,22.9534,22.965,10000.0
2010-12-28 10:55:00,39.44,39.46,39.43,39.44,8400.0,22.9592,22.9709,22.9534,22.9592,8400.0
2010-12-28 11:00:00,39.44,39.46,39.42,39.45,7300.0,22.9592,22.9709,22.9476,22.965,7300.0
2010-12-28 11:05:00,39.46,39.49,39.44,39.47,7300.0,22.9709,22.9883,22.9592,22.9767,7300.0
2010-12-28 11:10:00,39.49,39.51,39.49,39.5,7000.0,22.9883,23.0,22.9883,22.9941,7000.0
2010-12-28 11:15:00,39.49,39.55,39.49,39.53,8900.0,22.9883,23.0232,22.9883,23.0116,8900.0
2010-12-28 11:20:00,39.53,39.54,39.53,39.53,3500.0,23.0116,23.0174,23.0116,23.0116,3500.0
2010-12-28 11:25:00,39.53,39.53,39.46,39.46,6200.0,23.0116,23.0116,22.9709,22.9709,6200.0
2010-12-28 11:30:00,39.46,39.46,39.42,39.45,5300.0,22.9709,22.9709,22.9476,22.965,5300.0
2010-12-28 11:35:00,39.44,39.45,39.44,39.45,2200.0,22.9592,22.965,22.9592,22.965,2200.0
2010-12-28 11:40:00,39.46,39.49,39.45,39.45,6300.0,22.9709,22.9883,22.965,22.965,6300.0
2010-12-28 11:45:00,39.45,39.45,39.43,39.43,1700.0,22.965,22.965,22.9534,22.9534,1700.0
2010-12-28 11:50:00,39.43,39.43,39.42,39.42,2000.0,22.9534,22.9534,22.9476,22.9476,2000.0
2010-12-28 11:55:00,39.42,39.42,39.34,39.34,4900.0,22.9476,22.9476,22.901,22.901,4900.0
2010-12-28 12:00:00,39.34,39.36,39.27,39.27,32000.0,22.901,22.9126,22.8602,22.8602,32000.0
2010-12-28 12:05:00,39.27,39.27,39.15,39.16,40600.0,22.8602,22.8602,22.7904,22.7962,40600.0
2010-12-28 12:10:00,39.16,39.2,39.15,39.17,16900.0,22.7962,22.8195,22.7904,22.802,16900.0
2010-12-28 12:15:00,39.16,39.18,39.16,39.17,11100.0,22.7962,22.8079,22.7962,22.802,11100.0
2010-12-28 12:20:00,39.17,39.28,39.16,39.27,20700.0,22.802,22.8661,22.7962,22.8602,20700.0
2010-12-28 12:25:00,39.27,39.38,39.27,39.36,19800.0,22.8602,22.9243,22.8602,22.9126,19800.0
2010-12-28 12:30:00,39.37,39.43,39.37,39.41,20200.0,22.9185,22.9534,22.9185,22.9417,20200.0
2010-12-28 12:35:00,39.41,39.41,39.4,39.4,2600.0,22.9417,22.9417,22.9359,22.9359,2600.0
2010-12-28 12:40:00,39.41,39.41,39.4,39.4,4100.0,22.9417,22.9417,22.9359,22.9359,4100.0
2010-12-28 12:45:00,39.39,39.41,39.39,39.4,2800.0,22.9301,22.9417,22.9301,22.9359,2800.0
2010-12-28 12:50:00,39.4,39.41,39.4,39.41,300.0,22.9359,22.9417,22.9359,22.9417,300.0
2010-12-28 12:55:00,39.42,39.44,39.42,39.44,3600.0,22.9476,22.9592,22.9476,22.9592,3600.0
2010-12-28 13:00:00,39.44,39.47,39.44,39.46,3000.0,22.9592,22.9767,22.9592,22.9709,3000.0
2010-12-28 13:05:00,39.47,39.48,39.47,39.48,1000.0,22.9767,22.9825,22.9767,22.9825,1000.0
2010-12-28 13:10:00,39.48,39.48,39.45,39.45,3800.0,22.9825,22.9825,22.965,22.965,3800.0
2010-12-28 13:15:00,39.46,39.46,39.46,39.46,900.0,22.9709,22.9709,22.9709,22.9709,900.0
2010-12-28 13:20:00,39.46,39.46,39.46,39.46,100.0,22.9709,22.9709,22.9709,22.9709,100.0
2010-12-28 13:25:00,39.47,39.48,39.46,39.46,3700.0,22.9767,22.9825,22.9709,22.9709,3700.0
2010-12-28 13:30:00,39.47,39.47,39.46,39.46,700.0,22.9767,22.9767,22.9709,22.9709,700.0
2010-12-28 13:35:00,39.46,39.48,39.46,39.48,2700.0,22.9709,22.9825,22.9709,22.9825,2700.0
2010-12-28 13:40:00,39.49,39.51,39.48,39.51,3700.0,22.9883,23.0,22.9825,23.0,3700.0
2010-12-28 13:45:00,39.51,39.52,39.51,39.52,4500.0,23.0,23.0058,23.0,23.0058,4500.0
2010-12-28 13:50:00,39.53,39.55,39.53,39.55,3000.0,23.0116,23.0232,23.0116,23.0232,3000.0
2010-12-28 13:55:00,39.55,39.56,39.55,39.56,4400.0,23.0232,23.0291,23.0232,23.0291,4400.0
2010-12-28 14:00:00,39.56,39.56,39.53,39.53,5100.0,23.0291,23.0291,23.0116,23.0116,5100.0
2010-12-28 14:05:00,39.52,39.53,39.5,39.52,3200.0,23.0058,23.0116,22.9941,23.0058,3200.0
2010-12-28 14:10:00,39.52,39.52,39.5,39.52,3800.0,23.0058,23.0058,22.9941,23.0058,3800.0
2010-12-28 14:15:00,39.52,39.53,39.52,39.52,4700.0,23.0058,23.0116,23.0058,23.0058,4700.0
2010-12-28 14:20:00,39.52,39.53,39.52,39.52,600.0,23.0058,23.0116,23.0058,23.0058,600.0
2010-12-28 14:25:00,39.53,39.53,39.51,39.52,3700.0,23.0116,23.0116,23.0,23.0058,3700.0
2010-12-28 14:30:00,39.52,39.52,39.52,39.52,1100.0,23.0058,23.0058,23.0058,23.0058,1100.0
2010-12-28 14:35:00,39.52,39.53,39.52,39.53,1900.0,23.0058,23.0116,23.0058,23.0116,1900.0
2010-12-28 14:40:00,39.53,39.53,39.53,39.53,800.0,23.0116,23.0116,23.0116,23.0116,800.0
2010-12-28 14:45:00,39.54,39.56,39.54,39.56,3800.0,23.0174,23.0291,23.0174,23.0291,3800.0
2010-12-28 14:50:00,39.56,39.56,39.55,39.56,3300.0,23.0291,23.0291,23.0232,23.0291,3300.0
2010-12-28 14:55:00,39.56,39.59,39.56,39.57,4900.0,23.0291,23.0465,23.0291,23.0349,4900.0
2010-12-28 15:00:00,39.57,39.59,39.57,39.59,3900.0,23.0349,23.0465,23.0349,23.0465,3900.0
2010-12-28 15:05:00,39.6,39.6,39.59,39.6,4600.0,23.0523,23.0523,23.0465,23.0523,4600.0
2010-12-28 15:10:00,39.6,39.62,39.59,39.61,4300.0,23.0523,23.064,23.0465,23.0582,4300.0
2010-12-28 15:15:00,39.62,39.62,39.61,39.62,4800.0,23.064,23.064,23.0582,23.064,4800.0
2010-12-28 15:20:00,39.61,39.62,39.61,39.62,3900.0,23.0582,23.064,23.0582,23.064,3900.0
2010-12-28 15:25:00,39.61,39.62,39.61,39.62,4700.0,23.0582,23.064,23.0582,23.064,4700.0
2010-12-28 15:30:00,39.62,39.64,39.62,39.64,10500.0,23.064,23.0756,23.064,23.0756,10500.0
2010-12-28 15:35:00,39.64,39.64,39.63,39.64,4400.0,23.0756,23.0756,23.0698,23.0756,4400.0
2010-12-28 15:40:00,39.64,39.66,39.63,39.66,12000.0,23.0756,23.0873,23.0698,23.0873,12000.0
2010-12-28 15:45:00,39.65,39.66,39.62,39.66,24800.0,23.0815,23.0873,23.064,23.0873,24800.0
2010-12-28 15:50:00,39.65,39.67,39.64,39.65,23400.0,23.0815,23.0931,23.0756,23.0815,23400.0
2010-12-28 15:55:00,39.65,39.65,39.63,39.63,67200.0,23.0815,23.0815,23.0698,23.0698,67200.0
2010-12-29 09:30:00,39.74,39.77,39.62,39.62,9400.0,23.1338,23.1513,23.064,23.064,9400.0
2010-12-29 09:35:00,39.62,39.63,39.41,39.44,11900.0,23.064,23.0698,22.9417,22.9592,11900.0
2010-12-29 09:40:00,39.43,39.44,39.33,39.41,10500.0,22.9534,22.9592,22.8952,22.9417,10500.0
2010-12-29 09:45:00,39.41,39.48,39.41,39.43,9400.0,22.9417,22.9825,22.9417,22.9534,9400.0
2010-12-29 09:50:00,39.43,39.43,39.35,39.41,6100.0,22.9534,22.9534,22.9068,22.9417,6100.0
2010-12-29 09:55:00,39.42,39.43,39.41,39.41,5700.0,22.9476,22.9534,22.9417,22.9417,5700.0
2010-12-29 10:00:00,39.42,39.43,39.42,39.42,1500.0,22.9476,22.9534,22.9476,22.9476,1500.0
2010-12-29 10:05:00,39.42,39.42,39.33,39.33,10100.0,22.9476,22.9476,22.8952,22.8952,10100.0
2010-12-29 10:10:00,39.36,39.37,39.34,39.34,20800.0,22.9126,22.9185,22.901,22.901,20800.0
2010-12-29 10:15:00,39.35,39.36,39.29,39.3,19500.0,22.9068,22.9126,22.8719,22.8777,19500.0
2010-12-29 10:20:00,39.3,39.31,39.28,39.29,9200.0,22.8777,22.8835,22.8661,22.8719,9200.0
2010-12-29 10:25:00,39.28,39.35,39.27,39.35,14500.0,22.8661,22.9068,22.8602,22.9068,14500.0
2010-12-29 10:30:00,39.35,39.35,39.3,39.3,16200.0,22.9068,22.9068,22.8777,22.8777,16200.0
2010-12-29 10:35:00,39.29,39.3,39.29,39.29,10500.0,22.8719,22.8777,22.8719,22.8719,10500.0
2010-12-29 10:40:00,39.3,39.36,39.29,39.36,12900.0,22.8777,22.9126,22.8719,22.9126,12900.0
2010-12-29 10:45:00,39.36,39.39,39.36,39.39,8700.0,22.9126,22.9301,22.9126,22.9301,8700.0
2010-12-29 10:50:00,39.38,39.4,39.38,39.39,5700.0,22.9243,22.9359,22.9243,22.9301,5700.0
2010-12-29 10:55:00,39.38,39.63,39.33,39.35,6900.0,22.9243,23.0698,22.8952,22.9068,6900.0
2010-12-29 11:00:00,39.35,39.37,39.34,39.36,5800.0,22.9068,22.9185,22.901,22.9126,5800.0
2010-12-29 11:05:00,39.37,39.37,39.34,39.35,4500.0,22.9185,22.9185,22.901,22.9068,4500.0
2010-12-29 11:10:00,39.34,39.35,39.31,39.32,6400.0,22.901,22.9068,22.8835,22.8894,6400.0
2010-12-29 11:15:00,39.32,39.32,39.21,39.22,18100.0,22.8894,22.8894,22.8253,22.8311,18100.0
2010-12-29 11:20:00,39.22,39.22,39.18,39.21,12700.0,22.8311,22.8311,22.8079,22.8253,12700.0
2010-12-29 11:25:00,39.21,39.23,39.21,39.23,3400.0,22.8253,22.837,22.8253,22.837,3400.0
2010-12-29 11:30:00,39.23,39.25,39.22,39.25,4100.0,22.837,22.8486,22.8311,22.8486,4100.0
2010-12-29 11:35:00,39.26,39.28,39.26,39.27,2700.0,22.8544,22.8661,22.8544,22.8602,2700.0
2010-12-29 11:40:00,39.26,39.27,39.23,39.24,4700.0,22.8544,22.8602,22.837,22.8428,4700.0
2010-12-29 11:45:00,39.25,39.26,39.24,39.25,3200.0,22.8486,22.8544,22.8428,22.8486,3200.0
2010-12-29 11:50:00,39.25,39.26,39.24,39.25,3700.0,22.8486,22.8544,22.8428,22.8486,3700.0
2010-12-29 11:55:00,39.25,39.3,39.24,39.28,10400.0,22.8486,22.8777,22.8428,22.8661,10400.0
2010-12-29 12:00:00,39.29,39.33,39.29,39.32,4200.0,22.8719,22.8952,22.8719,22.8894,4200.0
2010-12-29 12:05:00,39.32,39.35,39.31,39.35,3100.0,22.8894,22.9068,22.8835,22.9068,3100.0
2010-12-29 12:10:00,39.34,39.36,39.33,39.34,8500.0,22.901,22.9126,22.8952,22.901,8500.0
2010-12-29 12:15:00,39.34,39.35,39.31,39.31,5200.0,22.901,22.9068,22.8835,22.8835,5200.0
2010-12-29 12:20:00,39.33,39.33,39.32,39.33,1000.0,22.8952,22.8952,22.8894,22.8952,1000.0
2010-12-29 12:25:00,39.33,39.33,39.32,39.33,1900.0,22.8952,22.8952,22.8894,22.8952,1900.0
2010-12-29 12:30:00,39.34,39.38,39.33,39.38,5000.0,22.901,22.9243,22.8952,22.9243,5000.0
2010-12-29 12:35:00,39.38,39.42,39.38,39.41,4000.0,22.9243,22.9476,22.9243,22.9417,4000.0
2010-12-29 12:40:00,39.42,39.42,39.39,39.39,5900.0,22.9476,22.9476,22.9301,22.9301,5900.0
2010-12-29 12:45:00,39.4,39.45,39.4,39.44,15500.0,22.9359,22.965,22.9359,22.9592,15500.0
2010-12-29 12:50:00,39.44,39.45,39.44,39.45,2700.0,22.9592,22.965,22.9592,22.965,2700.0
2010-12-29 12:55:00,39.45,39.46,39.44,39.46,2600.0,22.965,22.9709,22.9592,22.9709,2600.0
2010-12-29 13:00:00,39.46,39.48,39.46,39.48,3300.0,22.9709,22.9825,22.9709,22.9825,3300.0
2010-12-29 13:05:00,39.47,39.48,39.44,39.46,8000.0,22.9767,22.9825,22.9592,22.9709,8000.0
2010-12-29 13:10:00,39.45,39.46,39.43,39.43,2600.0,22.965,22.9709,22.9534,22.9534,2600.0
2010-12-29 13:15:00,39.43,39.46,39.42,39.46,5500.0,22.9534,22.9709,22.9476,22.9709,5500.0
2010-12-29 13:20:00,39.44,39.46,39.44,39.46,600.0,22.9592,22.9709,22.9592,22.9709,600.0
2010-12-29 13:25:00,39.47,39.47,39.47,39.47,1700.0,22.9767,22.9767,22.9767,22.9767,1700.0
2010-12-29 13:30:00,39.47,39.47,39.47,39.47,1400.0,22.9767,22.9767,22.9767,22.9767,1400.0
2010-12-29 13:35:00,39.47,39.47,39.45,39.45,4000.0,22.9767,22.9767,22.965,22.965,4000.0
2010-12-29 13:40:00,39.45,39.46,39.45,39.45,2900.0,22.965,22.9709,22.965,22.965,2900.0
2010-12-29 13:45:00,39.46,39.47,39.46,39.47,5300.0,22.9709,22.9767,22.9709,22.9767,5300.0
2010-12-29 13:50:00,39.47,39.48,39.45,39.45,2200.0,22.9767,22.9825,22.965,22.965,2200.0
2010-12-29 13:55:00,39.45,39.46,39.4,39.41,8800.0,22.965,22.9709,22.9359,22.9417,8800.0
2010-12-29 14:00:00,39.42,39.43,39.41,39.43,5800.0,22.9476,22.9534,22.9417,22.9534,5800.0
2010-12-29 14:05:00,39.42,39.44,39.42,39.42,2000.0,22.9476,22.9592,22.9476,22.9476,2000.0
2010-12-29 14:10:00,39.42,39.43,39.41,39.42,5700.0,22.9476,22.9534,22.9417,22.9476,5700.0
2010-12-29 14:15:00,39.41,39.41,39.39,39.4,6200.0,22.9417,22.9417,22.9301,22.9359,6200.0
2010-12-29 14:20:00,39.4,39.43,39.39,39.41,4500.0,22.9359,22.9534,22.9301,22.9417,4500.0
2010-12-29 14:25:00,39.41,39.42,39.41,39.41,1600.0,22.9417,22.9476,22.9417,22.9417,1600.0
2010-12-29 14:30:00,39.42,39.42,39.41,39.41,600.0,22.9476,22.9476,22.9417,22.9417,600.0
2010-12-29 14:35:00,39.42,39.42,39.39,39.4,7200.0,22.9476,22.9476,22.9301,22.9359,7200.0
2010-12-29 14:40:00,39.4,39.42,39.4,39.42,4200.0,22.9359,22.9476,22.9359,22.9476,4200.0
2010-12-29 14:45:00,39.42,39.42,39.4,39.41,3400.0,22.9476,22.9476,22.9359,22.9417,3400.0
2010-12-29 14:50:00,39.41,39.42,39.4,39.41,5100.0,22.9417,22.9476,22.9359,22.9417,5100.0
2010-12-29 14:55:00,39.41,39.42,39.4,39.42,4900.0,22.9417,22.9476,22.9359,22.9476,4900.0
2010-12-29 15:00:00,39.42,39.46,39.41,39.46,7000.0,22.9476,22.9709,22.9417,22.9709,7000.0
2010-12-29 15:05:00,39.46,39.46,39.44,39.46,7200.0,22.9709,22.9709,22.9592,22.9709,7200.0
2010-12-29 15:10:00,39.46,39.47,39.45,39.47,5800.0,22.9709,22.9767,22.965,22.9767,5800.0
2010-12-29 15:15:00,39.46,39.47,39.46,39.46,2800.0,22.9709,22.9767,22.9709,22.9709,2800.0
2010-12-29 15:20:00,39.46,39.53,39.46,39.51,30000.0,22.9709,23.0116,22.9709,23.0,30000.0
2010-12-29 15:25:00,39.51,39.52,39.49,39.5,8000.0,23.0,23.0058,22.9883,22.9941,8000.0
2010-12-29 15:30:00,39.49,39.5,39.49,39.5,3400.0,22.9883,22.9941,22.9883,22.9941,3400.0
2010-12-29 15:35:00,39.49,39.52,39.49,39.51,16600.0,22.9883,23.0058,22.9883,23.0,16600.0
2010-12-29 15:40:00,39.5,39.5,39.48,39.49,10200.0,22.9941,22.9941,22.9825,22.9883,10200.0
2010-12-29 15:45:00,39.49,39.49,39.42,39.43,23900.0,22.9883,22.9883,22.9476,22.9534,23900.0
2010-12-29 15:50:00,39.43,39.5,39.43,39.49,35500.0,22.9534,22.9941,22.9534,22.9883,35500.0
2010-12-29 15:55:00,39.49,39.5,39.44,39.49,52000.0,22.9883,22.9941,22.9592,22.9883,52000.0
2010-12-30 09:30:00,39.5,39.5,39.4,39.43,10200.0,22.9941,22.9941,22.9359,22.9534,10200.0
2010-12-30 09:35:00,39.43,39.46,39.35,39.37,13500.0,22.9534,22.9709,22.9068,22.9185,13500.0
2010-12-30 09:40:00,39.37,39.47,39.37,39.47,4600.0,22.9185,22.9767,22.9185,22.9767,4600.0
2010-12-30 09:45:00,39.48,39.48,39.37,39.41,21100.0,22.9825,22.9825,22.9185,22.9417,21100.0
2010-12-30 09:50:00,39.41,39.41,39.37,39.37,4600.0,22.9417,22.9417,22.9185,22.9185,4600.0
2010-12-30 09:55:00,39.37,39.38,39.27,39.34,15100.0,22.9185,22.9243,22.8602,22.901,15100.0
2010-12-30 10:00:00,39.36,39.37,39.27,39.31,5600.0,22.9126,22.9185,22.8602,22.8835,5600.0
2010-12-30 10:05:00,39.3,39.34,39.29,39.29,5900.0,22.8777,22.901,22.8719,22.8719,5900.0
2010-12-30 10:10:00,39.29,39.29,39.22,39.22,47800.0,22.8719,22.8719,22.8311,22.8311,47800.0
2010-12-30 10:15:00,39.23,39.28,39.22,39.28,19500.0,22.837,22.8661,22.8311,22.8661,19500.0
2010-12-30 10:20:00,39.28,39.28,39.18,39.18,15700.0,22.8661,22.8661,22.8079,22.8079,15700.0
2010-12-30 10:25:00,39.19,39.22,39.19,39.21,2800.0,22.8137,22.8311,22.8137,22.8253,2800.0
2010-12-30 10:30:00,39.21,39.27,39.21,39.26,9900.0,22.8253,22.8602,22.8253,22.8544,9900.0
2010-12-30 10:35:00,39.26,39.26,39.2,39.22,5800.0,22.8544,22.8544,22.8195,22.8311,5800.0
2010-12-30 10:40:00,39.22,39.22,39.16,39.19,10900.0,22.8311,22.8311,22.7962,22.8137,10900.0
2010-12-30 10:45:00,39.19,39.2,39.16,39.17,11900.0,22.8137,22.8195,22.7962,22.802,11900.0
2010-12-30 10:50:00,39.17,39.19,39.16,39.19,7900.0,22.802,22.8137,22.7962,22.8137,7900.0
2010-12-30 10:55:00,39.19,39.23,39.19,39.2,7700.0,22.8137,22.837,22.8137,22.8195,7700.0
2010-12-30 11:00:00,39.21,39.22,39.2,39.21,6500.0,22.8253,22.8311,22.8195,22.8253,6500.0
2010-12-30 11:05:00,39.22,39.24,39.21,39.21,8600.0,22.8311,22.8428,22.8253,22.8253,8600.0
2010-12-30 11:10:00,39.21,39.21,39.15,39.18,8200.0,22.8253,22.8253,22.7904,22.8079,8200.0
2010-12-30 11:15:00,39.18,39.21,39.18,39.19,9700.0,22.8079,22.8253,22.8079,22.8137,9700.0
2010-12-30 11:20:00,39.2,39.21,39.16,39.16,13500.0,22.8195,22.8253,22.7962,22.7962,13500.0
2010-12-30 11:25:00,39.16,39.17,39.15,39.16,7500.0,22.7962,22.802,22.7904,22.7962,7500.0
2010-12-30 11:30:00,39.16,39.16,39.09,39.09,20200.0,22.7962,22.7962,22.7555,22.7555,20200.0
2010-12-30 11:35:00,39.1,39.1,39.06,39.07,9800.0,22.7613,22.7613,22.738,22.7438,9800.0
2010-12-30 11:40:00,39.07,39.08,39.05,39.06,14700.0,22.7438,22.7496,22.7322,22.738,14700.0
2010-12-30 11:45:00,39.06,39.07,39.04,39.05,9500.0,22.738,22.7438,22.7264,22.7322,9500.0
2010-12-30 11:50:00,39.05,39.06,39.02,39.03,9200.0,22.7322,22.738,22.7147,22.7205,9200.0
2010-12-30 11:55:00,39.05,39.05,39.03,39.04,5400.0,22.7322,22.7322,22.7205,22.7264,5400.0
2010-12-30 12:00:00,39.05,39.08,39.04,39.08,11700.0,22.7322,22.7496,22.7264,22.7496,11700.0
2010-12-30 12:05:00,39.08,39.1,39.08,39.09,6200.0,22.7496,22.7613,22.7496,22.7555,6200.0
2010-12-30 12:10:00,39.09,39.1,39.07,39.07,13900.0,22.7555,22.7613,22.7438,22.7438,13900.0
2010-12-30 12:15:00,39.07,39.13,39.07,39.13,12300.0,22.7438,22.7787,22.7438,22.7787,12300.0
2010-12-30 12:20:00,39.13,39.14,39.12,39.13,5600.0,22.7787,22.7846,22.7729,22.7787,5600.0
2010-12-30 12:25:00,39.13,39.13,39.11,39.11,9300.0,22.7787,22.7787,22.7671,22.7671,9300.0
2010-12-30 12:30:00,39.11,39.11,39.08,39.1,12500.0,22.7671,22.7671,22.7496,22.7613,12500.0
2010-12-30 12:35:00,39.09,39.12,39.09,39.11,6100.0,22.7555,22.7729,22.7555,22.7671,6100.0
2010-12-30 12:40:00,39.12,39.12,39.11,39.12,8000.0,22.7729,22.7729,22.7671,22.7729,8000.0
2010-12-30 12:45:00,39.12,39.17,39.11,39.16,9400.0,22.7729,22.802,22.7671,22.7962,9400.0
2010-12-30 12:50:00,39.15,39.15,39.13,39.15,4800.0,22.7904,22.7904,22.7787,22.7904,4800.0
2010-12-30 12:55:00,39.15,39.2,39.15,39.19,7500.0,22.7904,22.8195,22.7904,22.8137,7500.0
2010-12-30 13:00:00,39.19,39.21,39.19,39.21,2800.0,22.8137,22.8253,22.8137,22.8253,2800.0
2010-12-30 13:05:00,39.21,39.21,39.17,39.17,6400.0,22.8253,22.8253,22.802,22.802,6400.0
2010-12-30 13:10:00,39.17,39.18,39.17,39.17,1200.0,22.802,22.8079,22.802,22.802,1200.0
2010-12-30 13:15:00,39.17,39.21,39.17,39.19,10600.0,22.802,22.8253,22.802,22.8137,10600.0
2010-12-30 13:20:00,39.2,39.2,39.19,39.19,4300.0,22.8195,22.8195,22.8137,22.8137,4300.0
2010-12-30 13:25:00,39.2,39.23,39.2,39.22,4900.0,22.8195,22.837,22.8195,22.8311,4900.0
2010-12-30 13:30:00,39.23,39.23,39.21,39.21,9600.0,22.837,22.837,22.8253,22.8253,9600.0
2010-12-30 13:35:00,39.21,39.21,39.19,39.21,5500.0,22.8253,22.8253,22.8137,22.8253,5500.0
2010-12-30 13:40:00,39.21,39.22,39.2,39.21,2600.0,22.8253,22.8311,22.8195,22.8253,2600.0
2010-12-30 13:45:00,39.21,39.21,39.2,39.21,5500.0,22.8253,22.8253,22.8195,22.8253,5500.0
2010-12-30 13:50:00,39.2,39.21,39.2,39.21,4600.0,22.8195,22.8253,22.8195,22.8253,4600.0
2010-12-30 13:55:00,39.21,39.21,39.19,39.21,6900.0,22.8253,22.8253,22.8137,22.8253,6900.0
2010-12-30 14:00:00,39.2,39.21,39.2,39.2,2200.0,22.8195,22.8253,22.8195,22.8195,2200.0
2010-12-30 14:05:00,39.2,39.21,39.2,39.2,5800.0,22.8195,22.8253,22.8195,22.8195,5800.0
2010-12-30 14:10:00,39.2,39.2,39.18,39.19,4200.0,22.8195,22.8195,22.8079,22.8137,4200.0
2010-12-30 14:15:00,39.18,39.2,39.18,39.18,9100.0,22.8079,22.8195,22.8079,22.8079,9100.0
2010-12-30 14:20:00,39.18,39.19,39.17,39.18,6100.0,22.8079,22.8137,22.802,22.8079,6100.0
2010-12-30 14:25:00,39.17,39.19,39.17,39.18,3700.0,22.802,22.8137,22.802,22.8079,3700.0
2010-12-30 14:30:00,39.18,39.21,39.18,39.19,7600.0,22.8079,22.8253,22.8079,22.8137,7600.0
2010-12-30 14:35:00,39.19,39.19,39.17,39.19,6300.0,22.8137,22.8137,22.802,22.8137,6300.0
2010-12-30 14:40:00,39.19,39.2,39.16,39.16,4900.0,22.8137,22.8195,22.7962,22.7962,4900.0
2010-12-30 14:45:00,39.17,39.19,39.17,39.18,3100.0,22.802,22.8137,22.802,22.8079,3100.0
2010-12-30 14:50:00,39.18,39.19,39.18,39.19,10400.0,22.8079,22.8137,22.8079,22.8137,10400.0
2010-12-30 14:55:00,39.18,39.2,39.18,39.2,12700.0,22.8079,22.8195,22.8079,22.8195,12700.0
2010-12-30 15:00:00,39.19,39.2,39.19,39.2,8000.0,22.8137,22.8195,22.8137,22.8195,8000.0
2010-12-30 15:05:00,39.19,39.2,39.19,39.2,3600.0,22.8137,22.8195,22.8137,22.8195,3600.0
2010-12-30 15:10:00,39.2,39.21,39.19,39.21,9800.0,22.8195,22.8253,22.8137,22.8253,9800.0
2010-12-30 15:15:00,39.21,39.22,39.16,39.19,60600.0,22.8253,22.8311,22.7962,22.8137,60600.0
2010-12-30 15:20:00,39.2,39.22,39.2,39.21,10300.0,22.8195,22.8311,22.8195,22.8253,10300.0
2010-12-30 15:25:00,39.22,39.23,39.2,39.22,30800.0,22.8311,22.837,22.8195,22.8311,30800.0
2010-12-30 15:30:00,39.22,39.23,39.2,39.21,22300.0,22.8311,22.837,22.8195,22.8253,22300.0
2010-12-30 15:35:00,39.2,39.21,39.18,39.21,25600.0,22.8195,22.8253,22.8079,22.8253,25600.0
2010-12-30 15:40:00,39.21,39.21,39.19,39.2,21700.0,22.8253,22.8253,22.8137,22.8195,21700.0
2010-12-30 15:45:00,39.2,39.21,39.16,39.21,27800.0,22.8195,22.8253,22.7962,22.8253,27800.0
2010-12-30 15:50:00,39.2,39.21,39.18,39.18,20700.0,22.8195,22.8253,22.8079,22.8079,20700.0
2010-12-30 15:55:00,39.18,39.22,39.18,39.19,51500.0,22.8079,22.8311,22.8079,22.8137,51500.0
2010-12-31 09:30:00,39.14,39.19,39.06,39.06,11000.0,22.7846,22.8137,22.738,22.738,11000.0
2010-12-31 09:35:00,39.08,39.08,38.91,38.93,18600.0,22.7496,22.7496,22.6507,22.6623,18600.0
2010-12-31 09:40:00,38.92,38.93,38.67,38.85,46000.0,22.6565,22.6623,22.511,22.6158,46000.0
2010-12-31 09:45:00,38.86,38.86,38.71,38.73,29600.0,22.6216,22.6216,22.5343,22.5459,29600.0
2010-12-31 09:50:00,38.74,38.86,38.73,38.86,35600.0,22.5517,22.6216,22.5459,22.6216,35600.0
2010-12-31 09:55:00,38.86,38.88,38.85,38.86,6400.0,22.6216,22.6332,22.6158,22.6216,6400.0
2010-12-31 10:00:00,38.86,38.87,38.8,38.8,10800.0,22.6216,22.6274,22.5866,22.5866,10800.0
2010-12-31 10:05:00,38.79,38.79,38.75,38.76,8400.0,22.5808,22.5808,22.5575,22.5634,8400.0
2010-12-31 10:10:00,38.77,38.77,38.72,38.73,12700.0,22.5692,22.5692,22.5401,22.5459,12700.0
2010-12-31 10:15:00,38.73,38.74,38.68,38.71,17400.0,22.5459,22.5517,22.5168,22.5343,17400.0
2010-12-31 10:20:00,38.69,38.71,38.63,38.63,15000.0,22.5226,22.5343,22.4877,22.4877,15000.0
2010-12-31 10:25:00,38.64,38.65,38.61,38.64,14400.0,22.4935,22.4993,22.476,22.4935,14400.0
2010-12-31 10:30:00,38.64,38.64,38.6,38.61,18600.0,22.4935,22.4935,22.4702,22.476,18600.0
2010-12-31 10:35:00,38.61,38.61,38.58,38.6,20600.0,22.476,22.476,22.4586,22.4702,20600.0
2010-12-31 10:40:00,38.6,38.61,38.58,38.61,20600.0,22.4702,22.476,22.4586,22.476,20600.0
2010-12-31 10:45:00,38.6,38.67,38.6,38.67,13100.0,22.4702,22.511,22.4702,22.511,13100.0
2010-12-31 10:50:00,38.67,38.67,38.65,38.65,6000.0,22.511,22.511,22.4993,22.4993,6000.0
2010-12-31 10:55:00,38.66,38.69,38.65,38.67,10200.0,22.5051,22.5226,22.4993,22.511,10200.0
2010-12-31 11:00:00,38.67,38.7,38.67,38.69,7500.0,22.511,22.5284,22.511,22.5226,7500.0
2010-12-31 11:05:00,38.68,38.68,38.63,38.64,13500.0,22.5168,22.5168,22.4877,22.4935,13500.0
2010-12-31 11:10:00,38.64,38.64,38.61,38.62,10900.0,22.4935,22.4935,22.476,22.4819,10900.0
2010-12-31 11:15:00,38.61,38.63,38.58,38.6,16900.0,22.476,22.4877,22.4586,22.4702,16900.0
2010-12-31 11:20:00,38.6,38.62,38.58,38.61,4500.0,22.4702,22.4819,22.4586,22.476,4500.0
2010-12-31 11:25:00,38.62,38.62,38.59,38.59,11000.0,22.4819,22.4819,22.4644,22.4644,11000.0
2010-12-31 11:30:00,38.59,38.59,38.55,38.55,17900.0,22.4644,22.4644,22.4411,22.4411,17900.0
2010-12-31 11:35:00,38.54,38.54,38.51,38.52,13800.0,22.4353,22.4353,22.4178,22.4236,13800.0
2010-12-31 11:40:00,38.52,38.52,38.46,38.47,15100.0,22.4236,22.4236,22.3887,22.3945,15100.0
2010-12-31 11:45:00,38.47,38.48,38.46,38.47,8700.0,22.3945,22.4004,22.3887,22.3945,8700.0
2010-12-31 11:50:00,38.47,38.48,38.45,38.46,8000.0,22.3945,22.4004,22.3829,22.3887,8000.0
2010-12-31 11:55:00,38.46,38.46,38.43,38.45,8900.0,22.3887,22.3887,22.3713,22.3829,8900.0
2010-12-31 12:00:00,38.45,38.47,38.43,38.47,11700.0,22.3829,22.3945,22.3713,22.3945,11700.0
2010-12-31 12:05:00,38.47,38.55,38.47,38.55,16100.0,22.3945,22.4411,22.3945,22.4411,16100.0
2010-12-31 12:10:00,38.54,38.55,38.53,38.53,8700.0,22.4353,22.4411,22.4295,22.4295,8700.0
2010-12-31 12:15:00,38.53,38.56,38.53,38.56,13000.0,22.4295,22.4469,22.4295,22.4469,13000.0
2010-12-31 12:20:00,38.55,38.56,38.54,38.55,10000.0,22.4411,22.4469,22.4353,22.4411,10000.0
2010-12-31 12:25:00,38.55,38.55,38.54,38.55,6400.0,22.4411,22.4411,22.4353,22.4411,6400.0
2010-12-31 12:30:00,38.55,38.58,38.54,38.58,28400.0,22.4411,22.4586,22.4353,22.4586,28400.0
2010-12-31 12:35:00,38.58,38.63,38.58,38.63,12200.0,22.4586,22.4877,22.4586,22.4877,12200.0
2010-12-31 12:40:00,38.62,38.63,38.6,38.62,49700.0,22.4819,22.4877,22.4702,22.4819,49700.0
2010-12-31 12:45:00,38.62,38.62,38.58,38.58,5300.0,22.4819,22.4819,22.4586,22.4586,5300.0
2010-12-31 12:50:00,38.58,38.59,38.57,38.58,9700.0,22.4586,22.4644,22.4528,22.4586,9700.0
2010-12-31 12:55:00,38.57,38.57,38.55,38.57,5000.0,22.4528,22.4528,22.4411,22.4528,5000.0
2010-12-31 13:00:00,38.57,38.58,38.57,38.57,5100.0,22.4528,22.4586,22.4528,22.4528,5100.0
2010-12-31 13:05:00,38.57,38.57,38.55,38.56,5700.0,22.4528,22.4528,22.4411,22.4469,5700.0
2010-12-31 13:10:00,38.55,38.57,38.54,38.54,10400.0,22.4411,22.4528,22.4353,22.4353,10400.0
2010-12-31 13:15:00,38.54,38.57,38.54,38.57,4000.0,22.4353,22.4528,22.4353,22.4528,4000.0
2010-12-31 13:20:00,38.56,38.59,38.56,38.59,17800.0,22.4469,22.4644,22.4469,22.4644,17800.0
2010-12-31 13:25:00,38.58,38.63,38.58,38.63,34300.0,22.4586,22.4877,22.4586,22.4877,34300.0
2010-12-31 13:30:00,38.63,38.64,38.63,38.64,6100.0,22.4877,22.4935,22.4877,22.4935,6100.0
2010-12-31 13:35:00,38.64,38.68,38.63,38.67,10700.0,22.4935,22.5168,22.4877,22.511,10700.0
2010-12-31 13:40:00,38.68,38.69,38.68,38.68,8100.0,22.5168,22.5226,22.5168,22.5168,8100.0
2010-12-31 13:45:00,38.68,38.68,38.64,38.64,6600.0,22.5168,22.5168,22.4935,22.4935,6600.0
2010-12-31 13:50:00,38.65,38.65,38.62,38.64,7900.0,22.4993,22.4993,22.4819,22.4935,7900.0
2010-12-31 13:55:00,38.63,38.64,38.63,38.64,5500.0,22.4877,22.4935,22.4877,22.4935,5500.0
2010-12-31 14:00:00,38.63,38.63,38.6,38.61,35200.0,22.4877,22.4877,22.4702,22.476,35200.0
2010-12-31 14:05:00,38.6,38.61,38.55,38.55,13100.0,22.4702,22.476,22.4411,22.4411,13100.0
2010-12-31 14:10:00,38.55,38.55,38.52,38.54,5800.0,22.4411,22.4411,22.4236,22.4353,5800.0
2010-12-31 14:15:00,38.53,38.53,38.52,38.52,6500.0,22.4295,22.4295,22.4236,22.4236,6500.0
2010-12-31 14:20:00,38.53,38.55,38.52,38.55,32400.0,22.4295,22.4411,22.4236,22.4411,32400.0
2010-12-31 14:25:00,38.54,38.55,38.54,38.55,3200.0,22.4353,22.4411,22.4353,22.4411,3200.0
2010-12-31 14:30:00,38.55,38.55,38.54,38.54,13700.0,22.4411,22.4411,22.4353,22.4353,13700.0
2010-12-31 14:35:00,38.55,38.56,38.54,38.56,5500.0,22.4411,22.4469,22.4353,22.4469,5500.0
2010-12-31 14:40:00,38.56,38.57,38.55,38.56,5800.0,22.4469,22.4528,22.4411,22.4469,5800.0
2010-12-31 14:45:00,38.57,38.57,38.55,38.56,42300.0,22.4528,22.4528,22.4411,22.4469,42300.0
2010-12-31 14:50:00,38.57,38.57,38.52,38.52,9000.0,22.4528,22.4528,22.4236,22.4236,9000.0
2010-12-31 14:55:00,38.52,38.53,38.51,38.53,12500.0,22.4236,22.4295,22.4178,22.4295,12500.0
2010-12-31 15:00:00,38.53,38.53,38.52,38.52,12500.0,22.4295,22.4295,22.4236,22.4236,12500.0
2010-12-31 15:05:00,38.52,38.54,38.52,38.53,13700.0,22.4236,22.4353,22.4236,22.4295,13700.0
2010-12-31 15:10:00,38.53,38.58,38.53,38.58,13000.0,22.4295,22.4586,22.4295,22.4586,13000.0
2010-12-31 15:15:00,38.58,38.59,38.57,38.58,29500.0,22.4586,22.4644,22.4528,22.4586,29500.0
2010-12-31 15:20:00,38.58,38.61,38.58,38.61,33200.0,22.4586,22.476,22.4586,22.476,33200.0
2010-12-31 15:25:00,38.61,38.62,38.6,38.62,11000.0,22.476,22.4819,22.4702,22.4819,11000.0
2010-12-31 15:30:00,38.62,38.65,38.61,38.64,34500.0,22.4819,22.4993,22.476,22.4935,34500.0
2010-12-31 15:35:00,38.65,38.7,38.64,38.69,28400.0,22.4993,22.5284,22.4935,22.5226,28400.0
2010-12-31 15:40:00,38.7,38.74,38.69,38.74,58500.0,22.5284,22.5517,22.5226,22.5517,58500.0
2010-12-31 15:45:00,38.73,38.75,38.66,38.66,62800.0,22.5459,22.5575,22.5051,22.5051,62800.0
2010-12-31 15:50:00,38.65,38.69,38.61,38.69,64200.0,22.4993,22.5226,22.476,22.5226,64200.0
2010-12-31 15:55:00,38.68,38.69,38.65,38.65,94000.0,22.5168,22.5226,22.4993,22.4993,94000.0
2011-01-03 09:30:00,38.49,38.6,38.16,38.16,122200.0,22.4062,22.4702,22.2141,22.2141,122200.0
2011-01-03 09:35:00,38.22,38.24,38.06,38.22,82000.0,22.249,22.2607,22.1559,22.249,82000.0
2011-01-03 09:40:00,38.22,38.39,38.22,38.37,76200.0,22.249,22.348,22.249,22.3363,76200.0
2011-01-03 09:45:00,38.37,38.49,38.35,38.48,45300.0,22.3363,22.4062,22.3247,22.4004,45300.0
2011-01-03 09:50:00,38.47,38.55,38.46,38.53,29400.0,22.3945,22.4411,22.3887,22.4295,29400.0
2011-01-03 09:55:00,38.54,38.59,38.54,38.54,25900.0,22.4353,22.4644,22.4353,22.4353,25900.0
2011-01-03 10:00:00,38.54,38.55,38.46,38.54,38200.0,22.4353,22.4411,22.3887,22.4353,38200.0
2011-01-03 10:05:00,38.54,38.7,38.54,38.7,39500.0,22.4353,22.5284,22.4353,22.5284,39500.0
2011-01-03 10:10:00,38.7,38.79,38.69,38.78,32000.0,22.5284,22.5808,22.5226,22.575,32000.0
2011-01-03 10:15:00,38.79,38.96,38.79,38.95,35800.0,22.5808,22.6798,22.5808,22.674,35800.0
2011-01-03 10:20:00,38.96,39.01,38.94,38.97,30500.0,22.6798,22.7089,22.6681,22.6856,30500.0
2011-01-03 10:25:00,38.98,39.06,38.97,39.05,41400.0,22.6914,22.738,22.6856,22.7322,41400.0
2011-01-03 10:30:00,39.04,39.1,39.04,39.08,29600.0,22.7264,22.7613,22.7264,22.7496,29600.0
2011-01-03 10:35:00,39.08,39.09,39.04,39.09,25800.0,22.7496,22.7555,22.7264,22.7555,25800.0
2011-01-03 10:40:00,39.08,39.19,39.07,39.16,29600.0,22.7496,22.8137,22.7438,22.7962,29600.0
2011-01-03 10:45:00,39.16,39.26,39.16,39.26,30700.0,22.7962,22.8544,22.7962,22.8544,30700.0
2011-01-03 10:50:00,39.26,39.31,39.25,39.25,31400.0,22.8544,22.8835,22.8486,22.8486,31400.0
2011-01-03 10:55:00,39.25,39.37,39.24,39.33,20600.0,22.8486,22.9185,22.8428,22.8952,20600.0
2011-01-03 11:00:00,39.33,39.37,39.3,39.37,22700.0,22.8952,22.9185,22.8777,22.9185,22700.0
2011-01-03 11:05:00,39.37,39.4,39.35,39.37,23000.0,22.9185,22.9359,22.9068,22.9185,23000.0
2011-01-03 11:10:00,39.38,39.38,39.31,39.35,30900.0,22.9243,22.9243,22.8835,22.9068,30900.0
2011-01-03 11:15:00,39.36,39.39,39.3,39.3,17700.0,22.9126,22.9301,22.8777,22.8777,17700.0
2011-01-03 11:20:00,39.31,39.38,39.29,39.36,14900.0,22.8835,22.9243,22.8719,22.9126,14900.0
2011-01-03 11:25:00,39.36,39.36,39.32,39.35,5900.0,22.9126,22.9126,22.8894,22.9068,5900.0
2011-01-03 11:30:00,39.34,39.34,39.29,39.3,4700.0,22.901,22.901,22.8719,22.8777,4700.0
2011-01-03 11:35:00,39.29,39.37,39.28,39.35,27900.0,22.8719,22.9185,22.8661,22.9068,27900.0
2011-01-03 11:40:00,39.35,39.36,39.33,39.34,12400.0,22.9068,22.9126,22.8952,22.901,12400.0
2011-01-03 11:45:00,39.34,39.36,39.31,39.32,7400.0,22.901,22.9126,22.8835,22.8894,7400.0
2011-01-03 11:50:00,39.32,39.35,39.3,39.3,7000.0,22.8894,22.9068,22.8777,22.8777,7000.0
2011-01-03 11:55:00,39.31,39.34,39.31,39.32,4600.0,22.8835,22.901,22.8835,22.8894,4600.0
2011-01-03 12:00:00,39.32,39.34,39.31,39.33,10700.0,22.8894,22.901,22.8835,22.8952,10700.0
2011-01-03 12:05:00,39.33,39.35,39.33,39.33,7100.0,22.8952,22.9068,22.8952,22.8952,7100.0
2011-01-03 12:10:00,39.33,39.33,39.32,39.33,2800.0,22.8952,22.8952,22.8894,22.8952,2800.0
2011-01-03 12:15:00,39.32,39.32,39.3,39.3,7000.0,22.8894,22.8894,22.8777,22.8777,7000.0
2011-01-03 12:20:00,39.32,39.32,39.27,39.28,10100.0,22.8894,22.8894,22.8602,22.8661,10100.0
2011-01-03 12:25:00,39.27,39.27,39.17,39.17,15800.0,22.8602,22.8602,22.802,22.802,15800.0
2011-01-03 12:30:00,39.18,39.23,39.17,39.21,13700.0,22.8079,22.837,22.802,22.8253,13700.0
2011-01-03 12:35:00,39.21,39.23,39.2,39.22,12600.0,22.8253,22.837,22.8195,22.8311,12600.0
2011-01-03 12:40:00,39.21,39.24,39.2,39.24,6500.0,22.8253,22.8428,22.8195,22.8428,6500.0
2011-01-03 12:45:00,39.24,39.26,39.2,39.2,8400.0,22.8428,22.8544,22.8195,22.8195,8400.0
2011-01-03 12:50:00,39.2,39.2,39.13,39.14,9900.0,22.8195,22.8195,22.7787,22.7846,9900.0
2011-01-03 12:55:00,39.14,39.16,39.13,39.14,9800.0,22.7846,22.7962,22.7787,22.7846,9800.0
2011-01-03 13:00:00,39.13,39.14,39.12,39.13,9500.0,22.7787,22.7846,22.7729,22.7787,9500.0
2011-01-03 13:05:00,39.12,39.13,39.07,39.07,21700.0,22.7729,22.7787,22.7438,22.7438,21700.0
2011-01-03 13:10:00,39.08,39.11,39.08,39.11,12900.0,22.7496,22.7671,22.7496,22.7671,12900.0
2011-01-03 13:15:00,39.1,39.11,39.09,39.1,11200.0,22.7613,22.7671,22.7555,22.7613,11200.0
2011-01-03 13:20:00,39.11,39.11,39.08,39.08,7700.0,22.7671,22.7671,22.7496,22.7496,7700.0
2011-01-03 13:25:00,39.07,39.08,39.04,39.08,13700.0,22.7438,22.7496,22.7264,22.7496,13700.0
2011-01-03 13:30:00,39.07,39.09,39.06,39.06,14400.0,22.7438,22.7555,22.738,22.738,14400.0
2011-01-03 13:35:00,39.06,39.06,39.03,39.06,6800.0,22.738,22.738,22.7205,22.738,6800.0
2011-01-03 13:40:00,39.06,39.06,39.04,39.04,6600.0,22.738,22.738,22.7264,22.7264,6600.0
2011-01-03 13:45:00,39.04,39.06,38.99,38.99,12500.0,22.7264,22.738,22.6973,22.6973,12500.0
2011-01-03 13:50:00,38.99,39.0,38.97,38.98,10400.0,22.6973,22.7031,22.6856,22.6914,10400.0
2011-01-03 13:55:00,38.98,38.99,38.96,38.97,7300.0,22.6914,22.6973,22.6798,22.6856,7300.0
2011-01-03 14:00:00,38.97,39.03,38.97,39.01,20500.0,22.6856,22.7205,22.6856,22.7089,20500.0
2011-01-03 14:05:00,39.0,39.0,38.97,38.97,8100.0,22.7031,22.7031,22.6856,22.6856,8100.0
2011-01-03 14:10:00,38.97,38.98,38.94,38.95,11900.0,22.6856,22.6914,22.6681,22.674,11900.0
2011-01-03 14:15:00,38.95,38.96,38.95,38.95,3200.0,22.674,22.6798,22.674,22.674,3200.0
2011-01-03 14:20:00,38.96,38.98,38.95,38.98,7700.0,22.6798,22.6914,22.674,22.6914,7700.0
2011-01-03 14:25:00,38.97,38.98,38.9,38.9,21900.0,22.6856,22.6914,22.6449,22.6449,21900.0
2011-01-03 14:30:00,38.9,38.91,38.86,38.86,26300.0,22.6449,22.6507,22.6216,22.6216,26300.0
2011-01-03 14:35:00,38.86,38.92,38.86,38.88,18200.0,22.6216,22.6565,22.6216,22.6332,18200.0
2011-01-03 14:40:00,38.87,38.88,38.84,38.85,24800.0,22.6274,22.6332,22.6099,22.6158,24800.0
2011-01-03 14:45:00,38.87,38.9,38.85,38.87,27100.0,22.6274,22.6449,22.6158,22.6274,27100.0
2011-01-03 14:50:00,38.87,38.9,38.84,38.85,9200.0,22.6274,22.6449,22.6099,22.6158,9200.0
2011-01-03 14:55:00,38.85,38.9,38.84,38.89,13300.0,22.6158,22.6449,22.6099,22.639,13300.0
2011-01-03 15:00:00,38.9,38.91,38.88,38.89,15000.0,22.6449,22.6507,22.6332,22.639,15000.0
2011-01-03 15:05:00,38.89,38.89,38.79,38.81,39800.0,22.639,22.639,22.5808,22.5925,39800.0
2011-01-03 15:10:00,38.81,38.82,38.75,38.76,24200.0,22.5925,22.5983,22.5575,22.5634,24200.0
2011-01-03 15:15:00,38.76,38.77,38.71,38.74,22100.0,22.5634,22.5692,22.5343,22.5517,22100.0
2011-01-03 15:20:00,38.74,38.74,38.66,38.67,31800.0,22.5517,22.5517,22.5051,22.511,31800.0
2011-01-03 15:25:00,38.67,38.7,38.66,38.68,33400.0,22.511,22.5284,22.5051,22.5168,33400.0
2011-01-03 15:30:00,38.68,38.72,38.68,38.71,34600.0,22.5168,22.5401,22.5168,22.5343,34600.0
2011-01-03 15:35:00,38.72,38.74,38.69,38.69,31900.0,22.5401,22.5517,22.5226,22.5226,31900.0
2011-01-03 15:40:00,38.69,38.72,38.68,38.7,26300.0,22.5226,22.5401,22.5168,22.5284,26300.0
2011-01-03 15:45:00,38.7,38.74,38.7,38.73,38000.0,22.5284,22.5517,22.5284,22.5459,38000.0
2011-01-03 15:50:00,38.72,38.8,38.72,38.75,84300.0,22.5401,22.5866,22.5401,22.5575,84300.0
2011-01-03 15:55:00,38.75,38.76,38.71,38.75,105000.0,22.5575,22.5634,22.5343,22.5575,105000.0
2011-01-04 09:30:00,38.7,39.0,38.7,38.95,29900.0,22.5284,22.7031,22.5284,22.674,29900.0
2011-01-04 09:35:00,38.91,38.96,38.85,38.89,11800.0,22.6507,22.6798,22.6158,22.639,11800.0
2011-01-04 09:40:00,38.89,38.94,38.8,38.83,14700.0,22.639,22.6681,22.5866,22.6041,14700.0
2011-01-04 09:45:00,38.82,38.82,38.74,38.77,13700.0,22.5983,22.5983,22.5517,22.5692,13700.0
2011-01-04 09:50:00,38.76,38.86,38.75,38.82,15000.0,22.5634,22.6216,22.5575,22.5983,15000.0
2011-01-04 09:55:00,38.82,38.9,38.82,38.88,11500.0,22.5983,22.6449,22.5983,22.6332,11500.0
2011-01-04 10:00:00,38.89,38.93,38.83,38.88,12300.0,22.639,22.6623,22.6041,22.6332,12300.0
2011-01-04 10:05:00,38.87,38.9,38.84,38.85,7500.0,22.6274,22.6449,22.6099,22.6158,7500.0
2011-01-04 10:10:00,38.86,38.88,38.8,38.82,12200.0,22.6216,22.6332,22.5866,22.5983,12200.0
2011-01-04 10:15:00,38.81,38.81,38.72,38.77,17000.0,22.5925,22.5925,22.5401,22.5692,17000.0
2011-01-04 10:20:00,38.78,38.85,38.78,38.82,8400.0,22.575,22.6158,22.575,22.5983,8400.0
2011-01-04 10:25:00,38.81,38.81,38.72,38.72,7600.0,22.5925,22.5925,22.5401,22.5401,7600.0
2011-01-04 10:30:00,38.76,38.8,38.73,38.75,6300.0,22.5634,22.5866,22.5459,22.5575,6300.0
2011-01-04 10:35:00,38.73,38.76,38.73,38.76,3400.0,22.5459,22.5634,22.5459,22.5634,3400.0
2011-01-04 10:40:00,38.75,38.75,38.7,38.72,12500.0,22.5575,22.5575,22.5284,22.5401,12500.0
2011-01-04 10:45:00,38.73,38.74,38.7,38.71,4200.0,22.5459,22.5517,22.5284,22.5343,4200.0
2011-01-04 10:50:00,38.71,38.71,38.61,38.66,12400.0,22.5343,22.5343,22.476,22.5051,12400.0
2011-01-04 10:55:00,38.66,38.66,38.58,38.61,4900.0,22.5051,22.5051,22.4586,22.476,4900.0
2011-01-04 11:00:00,38.61,38.64,38.59,38.64,7300.0,22.476,22.4935,22.4644,22.4935,7300.0
2011-01-04 11:05:00,38.63,38.65,38.57,38.58,7200.0,22.4877,22.4993,22.4528,22.4586,7200.0
2011-01-04 11:10:00,38.58,38.66,38.54,38.66,10100.0,22.4586,22.5051,22.4353,22.5051,10100.0
2011-01-04 11:15:00,38.66,38.71,38.66,38.7,9500.0,22.5051,22.5343,22.5051,22.5284,9500.0
2011-01-04 11:20:00,38.7,38.73,38.65,38.66,10000.0,22.5284,22.5459,22.4993,22.5051,10000.0
2011-01-04 11:25:00,38.66,38.66,38.58,38.58,5900.0,22.5051,22.5051,22.4586,22.4586,5900.0
2011-01-04 11:30:00,38.58,38.59,38.55,38.56,10300.0,22.4586,22.4644,22.4411,22.4469,10300.0
2011-01-04 11:35:00,38.55,38.56,38.5,38.5,14700.0,22.4411,22.4469,22.412,22.412,14700.0
2011-01-04 11:40:00,38.5,38.5,38.4,38.42,23100.0,22.412,22.412,22.3538,22.3654,23100.0
2011-01-04 11:45:00,38.42,38.43,38.37,38.37,12600.0,22.3654,22.3713,22.3363,22.3363,12600.0
2011-01-04 11:50:00,38.37,38.45,38.37,38.44,20500.0,22.3363,22.3829,22.3363,22.3771,20500.0
2011-01-04 11:55:00,38.45,38.45,38.4,38.4,10000.0,22.3829,22.3829,22.3538,22.3538,10000.0
2011-01-04 12:00:00,38.39,38.42,38.38,38.4,9300.0,22.348,22.3654,22.3422,22.3538,9300.0
2011-01-04 12:05:00,38.4,38.41,38.32,38.32,15900.0,22.3538,22.3596,22.3072,22.3072,15900.0
2011-01-04 12:10:00,38.32,38.33,38.3,38.32,22000.0,22.3072,22.313,22.2956,22.3072,22000.0
2011-01-04 12:15:00,38.32,38.34,38.3,38.34,6200.0,22.3072,22.3189,22.2956,22.3189,6200.0
2011-01-04 12:20:00,38.34,38.36,38.32,38.32,11500.0,22.3189,22.3305,22.3072,22.3072,11500.0
2011-01-04 12:25:00,38.32,38.33,38.3,38.33,12700.0,22.3072,22.313,22.2956,22.313,12700.0
2011-01-04 12:30:00,38.33,38.35,38.31,38.32,11600.0,22.313,22.3247,22.3014,22.3072,11600.0
2011-01-04 12:35:00,38.32,38.32,38.31,38.32,6300.0,22.3072,22.3072,22.3014,22.3072,6300.0
2011-01-04 12:40:00,38.31,38.31,38.26,38.27,19100.0,22.3014,22.3014,22.2723,22.2781,19100.0
2011-01-04 12:45:00,38.26,38.3,38.26,38.29,9200.0,22.2723,22.2956,22.2723,22.2898,9200.0
2011-01-04 12:50:00,38.3,38.33,38.3,38.33,7500.0,22.2956,22.313,22.2956,22.313,7500.0
2011-01-04 12:55:00,38.34,38.39,38.32,38.39,5000.0,22.3189,22.348,22.3072,22.348,5000.0
2011-01-04 13:00:00,38.39,38.39,38.38,38.38,4100.0,22.348,22.348,22.3422,22.3422,4100.0
2011-01-04 13:05:00,38.39,38.39,38.38,38.39,4000.0,22.348,22.348,22.3422,22.348,4000.0
2011-01-04 13:10:00,38.39,38.39,38.38,38.39,3100.0,22.348,22.348,22.3422,22.348,3100.0
2011-01-04 13:15:00,38.39,38.43,38.39,38.43,9500.0,22.348,22.3713,22.348,22.3713,9500.0
2011-01-04 13:20:00,38.42,38.47,38.42,38.46,11200.0,22.3654,22.3945,22.3654,22.3887,11200.0
2011-01-04 13:25:00,38.47,38.47,38.46,38.47,5600.0,22.3945,22.3945,22.3887,22.3945,5600.0
2011-01-04 13:30:00,38.46,38.49,38.46,38.49,8600.0,22.3887,22.4062,22.3887,22.4062,8600.0
2011-01-04 13:35:00,38.49,38.5,38.48,38.5,3600.0,22.4062,22.412,22.4004,22.412,3600.0
2011-01-04 13:40:00,38.49,38.49,38.45,38.47,11600.0,22.4062,22.4062,22.3829,22.3945,11600.0
2011-01-04 13:45:00,38.47,38.47,38.46,38.47,1200.0,22.3945,22.3945,22.3887,22.3945,1200.0
2011-01-04 13:50:00,38.47,38.47,38.45,38.46,5800.0,22.3945,22.3945,22.3829,22.3887,5800.0
2011-01-04 13:55:00,38.45,38.46,38.45,38.46,2000.0,22.3829,22.3887,22.3829,22.3887,2000.0
2011-01-04 14:00:00,38.46,38.46,38.41,38.44,19200.0,22.3887,22.3887,22.3596,22.3771,19200.0
2011-01-04 14:05:00,38.44,38.52,38.44,38.49,27700.0,22.3771,22.4236,22.3771,22.4062,27700.0
2011-01-04 14:10:00,38.49,38.51,38.47,38.5,24000.0,22.4062,22.4178,22.3945,22.412,24000.0
2011-01-04 14:15:00,38.5,38.5,38.48,38.49,4100.0,22.412,22.412,22.4004,22.4062,4100.0
2011-01-04 14:20:00,38.5,38.54,38.49,38.52,9100.0,22.412,22.4353,22.4062,22.4236,9100.0
2011-01-04 14:25:00,38.52,38.53,38.49,38.49,9900.0,22.4236,22.4295,22.4062,22.4062,9900.0
2011-01-04 14:30:00,38.5,38.52,38.49,38.52,8400.0,22.412,22.4236,22.4062,22.4236,8400.0
2011-01-04 14:35:00,38.52,38.52,38.44,38.44,10200.0,22.4236,22.4236,22.3771,22.3771,10200.0
2011-01-04 14:40:00,38.44,38.53,38.44,38.51,22800.0,22.3771,22.4295,22.3771,22.4178,22800.0
2011-01-04 14:45:00,38.52,38.53,38.48,38.49,14300.0,22.4236,22.4295,22.4004,22.4062,14300.0
2011-01-04 14:50:00,38.49,38.49,38.45,38.45,7300.0,22.4062,22.4062,22.3829,22.3829,7300.0
2011-01-04 14:55:00,38.45,38.46,38.44,38.45,6700.0,22.3829,22.3887,22.3771,22.3829,6700.0
2011-01-04 15:00:00,38.45,38.5,38.44,38.5,25100.0,22.3829,22.412,22.3771,22.412,25100.0
2011-01-04 15:05:00,38.49,38.5,38.46,38.46,32800.0,22.4062,22.412,22.3887,22.3887,32800.0
2011-01-04 15:10:00,38.46,38.47,38.39,38.45,58300.0,22.3887,22.3945,22.348,22.3829,58300.0
2011-01-04 15:15:00,38.44,38.45,38.42,38.43,23600.0,22.3771,22.3829,22.3654,22.3713,23600.0
2011-01-04 15:20:00,38.42,38.48,38.41,38.48,16600.0,22.3654,22.4004,22.3596,22.4004,16600.0
2011-01-04 15:25:00,38.49,38.5,38.46,38.48,18800.0,22.4062,22.412,22.3887,22.4004,18800.0
2011-01-04 15:30:00,38.48,38.48,38.43,38.45,19000.0,22.4004,22.4004,22.3713,22.3829,19000.0
2011-01-04 15:35:00,38.45,38.46,38.4,38.46,55300.0,22.3829,22.3887,22.3538,22.3887,55300.0
2011-01-04 15:40:00,38.45,38.46,38.43,38.46,16000.0,22.3829,22.3887,22.3713,22.3887,16000.0
2011-01-04 15:45:00,38.47,38.47,38.41,38.41,33000.0,22.3945,22.3945,22.3596,22.3596,33000.0
2011-01-04 15:50:00,38.42,38.47,38.4,38.41,125000.0,22.3654,22.3945,22.3538,22.3596,125000.0
2011-01-04 15:55:00,38.4,38.48,38.38,38.48,219000.0,22.3538,22.4004,22.3422,22.4004,219000.0
2011-01-05 09:30:00,38.2,38.2,37.88,37.89,113200.0,22.2374,22.2374,22.0511,22.0569,113200.0
2011-01-05 09:35:00,37.89,37.91,37.74,37.79,87900.0,22.0569,22.0686,21.9696,21.9987,87900.0
2011-01-05 09:40:00,37.79,37.87,37.75,37.75,26900.0,21.9987,22.0453,21.9754,21.9754,26900.0
2011-01-05 09:45:00,37.75,37.85,37.7,37.71,28200.0,21.9754,22.0336,21.9463,21.9521,28200.0
2011-01-05 09:50:00,37.71,37.72,37.61,37.62,48900.0,21.9521,21.9579,21.8939,21.8997,48900.0
2011-01-05 09:55:00,37.62,37.62,37.46,37.47,61300.0,21.8997,21.8997,21.8066,21.8124,61300.0
2011-01-05 10:00:00,37.48,37.63,37.48,37.63,61200.0,21.8182,21.9056,21.8182,21.9056,61200.0
2011-01-05 10:05:00,37.63,37.68,37.6,37.68,198900.0,21.9056,21.9347,21.8881,21.9347,198900.0
2011-01-05 10:10:00,37.67,37.74,37.63,37.63,49400.0,21.9288,21.9696,21.9056,21.9056,49400.0
2011-01-05 10:15:00,37.65,37.71,37.65,37.65,22000.0,21.9172,21.9521,21.9172,21.9172,22000.0
2011-01-05 10:20:00,37.66,37.74,37.59,37.59,35900.0,21.923,21.9696,21.8823,21.8823,35900.0
2011-01-05 10:25:00,37.59,37.6,37.51,37.51,23400.0,21.8823,21.8881,21.8357,21.8357,23400.0
2011-01-05 10:30:00,37.51,37.59,37.49,37.58,20200.0,21.8357,21.8823,21.8241,21.8764,20200.0
2011-01-05 10:35:00,37.6,37.75,37.6,37.75,22500.0,21.8881,21.9754,21.8881,21.9754,22500.0
2011-01-05 10:40:00,37.76,37.85,37.74,37.83,18100.0,21.9812,22.0336,21.9696,22.022,18100.0
2011-01-05 10:45:00,37.84,37.86,37.8,37.83,55800.0,22.0278,22.0394,22.0045,22.022,55800.0
2011-01-05 10:50:00,37.83,37.84,37.7,37.7,28300.0,22.022,22.0278,21.9463,21.9463,28300.0
2011-01-05 10:55:00,37.7,37.77,37.67,37.68,42300.0,21.9463,21.9871,21.9288,21.9347,42300.0
2011-01-05 11:00:00,37.68,37.74,37.66,37.74,21500.0,21.9347,21.9696,21.923,21.9696,21500.0
2011-01-05 11:05:00,37.74,37.86,37.74,37.83,28900.0,21.9696,22.0394,21.9696,22.022,28900.0
2011-01-05 11:10:00,37.82,37.84,37.81,37.84,7400.0,22.0162,22.0278,22.0103,22.0278,7400.0
2011-01-05 11:15:00,37.82,37.95,37.82,37.88,61800.0,22.0162,22.0918,22.0162,22.0511,61800.0
2011-01-05 11:20:00,37.88,37.88,37.79,37.79,26900.0,22.0511,22.0511,21.9987,21.9987,26900.0
2011-01-05 11:25:00,37.78,37.8,37.74,37.74,23900.0,21.9929,22.0045,21.9696,21.9696,23900.0
2011-01-05 11:30:00,37.75,37.83,37.74,37.78,49600.0,21.9754,22.022,21.9696,21.9929,49600.0
2011-01-05 11:35:00,37.78,37.83,37.78,37.81,11000.0,21.9929,22.022,21.9929,22.0103,11000.0
2011-01-05 11:40:00,37.82,37.82,37.72,37.72,17800.0,22.0162,22.0162,21.9579,21.9579,17800.0
2011-01-05 11:45:00,37.74,37.74,37.69,37.73,13700.0,21.9696,21.9696,21.9405,21.9638,13700.0
2011-01-05 11:50:00,37.73,37.76,37.71,37.73,14300.0,21.9638,21.9812,21.9521,21.9638,14300.0
2011-01-05 11:55:00,37.73,37.78,37.72,37.74,43300.0,21.9638,21.9929,21.9579,21.9696,43300.0
2011-01-05 12:00:00,37.75,37.75,37.71,37.74,17300.0,21.9754,21.9754,21.9521,21.9696,17300.0
2011-01-05 12:05:00,37.74,37.81,37.73,37.79,20000.0,21.9696,22.0103,21.9638,21.9987,20000.0
2011-01-05 12:10:00,37.81,37.85,37.8,37.83,22300.0,22.0103,22.0336,22.0045,22.022,22300.0
2011-01-05 12:15:00,37.83,37.83,37.79,37.81,18400.0,22.022,22.022,21.9987,22.0103,18400.0
2011-01-05 12:20:00,37.83,37.88,37.8,37.88,19100.0,22.022,22.0511,22.0045,22.0511,19100.0
2011-01-05 12:25:00,37.88,37.91,37.82,37.83,49400.0,22.0511,22.0686,22.0162,22.022,49400.0
2011-01-05 12:30:00,37.82,37.82,37.77,37.81,27800.0,22.0162,22.0162,21.9871,22.0103,27800.0
2011-01-05 12:35:00,37.82,37.85,37.72,37.74,15900.0,22.0162,22.0336,21.9579,21.9696,15900.0
2011-01-05 12:40:00,37.73,37.8,37.73,37.79,14500.0,21.9638,22.0045,21.9638,21.9987,14500.0
2011-01-05 12:45:00,37.78,37.78,37.73,37.74,13500.0,21.9929,21.9929,21.9638,21.9696,13500.0
2011-01-05 12:50:00,37.74,37.78,37.74,37.75,17300.0,21.9696,21.9929,21.9696,21.9754,17300.0
2011-01-05 12:55:00,37.75,37.76,37.75,37.75,5600.0,21.9754,21.9812,21.9754,21.9754,5600.0
2011-01-05 13:00:00,37.75,37.76,37.75,37.75,10500.0,21.9754,21.9812,21.9754,21.9754,10500.0
2011-01-05 13:05:00,37.75,37.81,37.75,37.8,11000.0,21.9754,22.0103,21.9754,22.0045,11000.0
2011-01-05 13:10:00,37.8,37.81,37.76,37.77,11900.0,22.0045,22.0103,21.9812,21.9871,11900.0
2011-01-05 13:15:00,37.77,37.77,37.74,37.75,107000.0,21.9871,21.9871,21.9696,21.9754,107000.0
2011-01-05 13:20:00,37.75,37.77,37.73,37.75,48200.0,21.9754,21.9871,21.9638,21.9754,48200.0
2011-01-05 13:25:00,37.75,37.76,37.66,37.67,56400.0,21.9754,21.9812,21.923,21.9288,56400.0
2011-01-05 13:30:00,37.66,37.67,37.64,37.64,11500.0,21.923,21.9288,21.9114,21.9114,11500.0
2011-01-05 13:35:00,37.64,37.74,37.63,37.73,15700.0,21.9114,21.9696,21.9056,21.9638,15700.0
2011-01-05 13:40:00,37.73,37.76,37.73,37.76,10700.0,21.9638,21.9812,21.9638,21.9812,10700.0
2011-01-05 13:45:00,37.76,37.82,37.76,37.81,18500.0,21.9812,22.0162,21.9812,22.0103,18500.0
2011-01-05 13:50:00,37.8,37.84,37.75,37.81,42600.0,22.0045,22.0278,21.9754,22.0103,42600.0
2011-01-05 13:55:00,37.8,37.8,37.74,37.76,11300.0,22.0045,22.0045,21.9696,21.9812,11300.0
2011-01-05 14:00:00,37.76,37.76,37.71,37.75,16800.0,21.9812,21.9812,21.9521,21.9754,16800.0
2011-01-05 14:05:00,37.75,37.76,37.74,37.75,15300.0,21.9754,21.9812,21.9696,21.9754,15300.0
2011-01-05 14:10:00,37.75,37.76,37.71,37.71,17300.0,21.9754,21.9812,21.9521,21.9521,17300.0
2011-01-05 14:15:00,37.72,37.73,37.7,37.73,33300.0,21.9579,21.9638,21.9463,21.9638,33300.0
2011-01-05 14:20:00,37.73,37.73,37.65,37.65,24100.0,21.9638,21.9638,21.9172,21.9172,24100.0
2011-01-05 14:25:00,37.66,37.66,37.62,37.64,30300.0,21.923,21.923,21.8997,21.9114,30300.0
2011-01-05 14:30:00,37.64,37.69,37.63,37.69,22300.0,21.9114,21.9405,21.9056,21.9405,22300.0
2011-01-05 14:35:00,37.69,37.71,37.67,37.7,23700.0,21.9405,21.9521,21.9288,21.9463,23700.0
2011-01-05 14:40:00,37.69,37.7,37.65,37.65,19100.0,21.9405,21.9463,21.9172,21.9172,19100.0
2011-01-05 14:45:00,37.65,37.68,37.64,37.67,15900.0,21.9172,21.9347,21.9114,21.9288,15900.0
2011-01-05 14:50:00,37.67,37.68,37.66,37.68,17100.0,21.9288,21.9347,21.923,21.9347,17100.0
2011-01-05 14:55:00,37.67,37.7,37.65,37.68,29000.0,21.9288,21.9463,21.9172,21.9347,29000.0
2011-01-05 15:00:00,37.69,37.73,37.69,37.73,22100.0,21.9405,21.9638,21.9405,21.9638,22100.0
2011-01-05 15:05:00,37.72,37.74,37.71,37.72,30400.0,21.9579,21.9696,21.9521,21.9579,30400.0
2011-01-05 15:10:00,37.72,37.76,37.72,37.74,66600.0,21.9579,21.9812,21.9579,21.9696,66600.0
2011-01-05 15:15:00,37.75,37.76,37.71,37.74,42100.0,21.9754,21.9812,21.9521,21.9696,42100.0
2011-01-05 15:20:00,37.73,37.73,37.69,37.69,30200.0,21.9638,21.9638,21.9405,21.9405,30200.0
2011-01-05 15:25:00,37.7,37.73,37.68,37.7,23500.0,21.9463,21.9638,21.9347,21.9463,23500.0
2011-01-05 15:30:00,37.7,37.83,37.7,37.83,95800.0,21.9463,22.022,21.9463,22.022,95800.0
2011-01-05 15:35:00,37.83,37.88,37.83,37.85,97600.0,22.022,22.0511,22.022,22.0336,97600.0
2011-01-05 15:40:00,37.86,37.87,37.76,37.78,53300.0,22.0394,22.0453,21.9812,21.9929,53300.0
2011-01-05 15:45:00,37.79,37.86,37.78,37.85,53900.0,21.9987,22.0394,21.9929,22.0336,53900.0
2011-01-05 15:50:00,37.84,37.96,37.84,37.9,147000.0,22.0278,22.0977,22.0278,22.0627,147000.0
2011-01-05 15:55:00,37.9,37.93,37.88,37.9,113300.0,22.0627,22.0802,22.0511,22.0627,113300.0
2011-01-06 09:30:00,37.92,37.99,37.83,37.9,22600.0,22.0744,22.1151,22.022,22.0627,22600.0
2011-01-06 09:35:00,37.91,37.98,37.9,37.93,9900.0,22.0686,22.1093,22.0627,22.0802,9900.0
2011-01-06 09:40:00,37.94,37.98,37.92,37.96,14700.0,22.086,22.1093,22.0744,22.0977,14700.0
2011-01-06 09:45:00,37.97,38.21,37.95,38.18,68400.0,22.1035,22.2432,22.0918,22.2257,68400.0
2011-01-06 09:50:00,38.16,38.33,38.15,38.28,63100.0,22.2141,22.313,22.2083,22.2839,63100.0
2011-01-06 09:55:00,38.26,38.35,38.26,38.33,24200.0,22.2723,22.3247,22.2723,22.313,24200.0
2011-01-06 10:00:00,38.33,38.46,38.33,38.41,42500.0,22.313,22.3887,22.313,22.3596,42500.0
2011-01-06 10:05:00,38.41,38.49,38.4,38.49,22800.0,22.3596,22.4062,22.3538,22.4062,22800.0
2011-01-06 10:10:00,38.48,38.55,38.46,38.46,35300.0,22.4004,22.4411,22.3887,22.3887,35300.0
2011-01-06 10:15:00,38.47,38.48,38.34,38.38,84900.0,22.3945,22.4004,22.3189,22.3422,84900.0
2011-01-06 10:20:00,38.39,38.41,38.32,38.36,31200.0,22.348,22.3596,22.3072,22.3305,31200.0
2011-01-06 10:25:00,38.37,38.49,38.37,38.45,34900.0,22.3363,22.4062,22.3363,22.3829,34900.0
2011-01-06 10:30:00,38.47,38.47,38.24,38.26,44700.0,22.3945,22.3945,22.2607,22.2723,44700.0
2011-01-06 10:35:00,38.26,38.43,38.22,38.23,34400.0,22.2723,22.3713,22.249,22.2548,34400.0
2011-01-06 10:40:00,38.23,38.29,38.19,38.28,32200.0,22.2548,22.2898,22.2315,22.2839,32200.0
2011-01-06 10:45:00,38.28,38.28,38.19,38.21,13700.0,22.2839,22.2839,22.2315,22.2432,13700.0
2011-01-06 10:50:00,38.21,38.21,38.08,38.11,13500.0,22.2432,22.2432,22.1675,22.185,13500.0
2011-01-06 10:55:00,38.11,38.12,38.02,38.03,17300.0,22.185,22.1908,22.1326,22.1384,17300.0
2011-01-06 11:00:00,38.04,38.06,37.97,37.98,23300.0,22.1442,22.1559,22.1035,22.1093,23300.0
2011-01-06 11:05:00,37.99,38.01,37.92,37.97,39400.0,22.1151,22.1268,22.0744,22.1035,39400.0
2011-01-06 11:10:00,37.98,38.15,37.98,38.14,21200.0,22.1093,22.2083,22.1093,22.2024,21200.0
2011-01-06 11:15:00,38.13,38.2,38.13,38.19,21600.0,22.1966,22.2374,22.1966,22.2315,21600.0
2011-01-06 11:20:00,38.21,38.24,38.18,38.19,30800.0,22.2432,22.2607,22.2257,22.2315,30800.0
2011-01-06 11:25:00,38.2,38.24,38.19,38.19,10200.0,22.2374,22.2607,22.2315,22.2315,10200.0
2011-01-06 11:30:00,38.2,38.29,38.19,38.28,26000.0,22.2374,22.2898,22.2315,22.2839,26000.0
2011-01-06 11:35:00,38.27,38.27,38.24,38.25,17800.0,22.2781,22.2781,22.2607,22.2665,17800.0
2011-01-06 11:40:00,38.26,38.26,38.17,38.2,15600.0,22.2723,22.2723,22.2199,22.2374,15600.0
2011-01-06 11:45:00,38.21,38.28,38.18,38.26,17300.0,22.2432,22.2839,22.2257,22.2723,17300.0
2011-01-06 11:50:00,38.27,38.28,38.25,38.25,13600.0,22.2781,22.2839,22.2665,22.2665,13600.0
2011-01-06 11:55:00,38.25,38.25,38.22,38.24,12500.0,22.2665,22.2665,22.249,22.2607,12500.0
2011-01-06 12:00:00,38.23,38.29,38.23,38.26,15700.0,22.2548,22.2898,22.2548,22.2723,15700.0
2011-01-06 12:05:00,38.26,38.26,38.18,38.2,19800.0,22.2723,22.2723,22.2257,22.2374,19800.0
2011-01-06 12:10:00,38.21,38.23,38.18,38.22,11000.0,22.2432,22.2548,22.2257,22.249,11000.0
2011-01-06 12:15:00,38.2,38.21,38.19,38.19,16600.0,22.2374,22.2432,22.2315,22.2315,16600.0
2011-01-06 12:20:00,38.2,38.22,38.18,38.22,5700.0,22.2374,22.249,22.2257,22.249,5700.0
2011-01-06 12:25:00,38.22,38.22,38.18,38.18,6100.0,22.249,22.249,22.2257,22.2257,6100.0
2011-01-06 12:30:00,38.18,38.21,38.17,38.2,8900.0,22.2257,22.2432,22.2199,22.2374,8900.0
2011-01-06 12:35:00,38.2,38.2,38.14,38.18,8600.0,22.2374,22.2374,22.2024,22.2257,8600.0
2011-01-06 12:40:00,38.18,38.19,38.15,38.19,5700.0,22.2257,22.2315,22.2083,22.2315,5700.0
2011-01-06 12:45:00,38.19,38.24,38.19,38.21,7400.0,22.2315,22.2607,22.2315,22.2432,7400.0
2011-01-06 12:50:00,38.21,38.21,38.18,38.19,4000.0,22.2432,22.2432,22.2257,22.2315,4000.0
2011-01-06 12:55:00,38.18,38.18,38.13,38.14,6800.0,22.2257,22.2257,22.1966,22.2024,6800.0
2011-01-06 13:00:00,38.14,38.15,38.12,38.12,6900.0,22.2024,22.2083,22.1908,22.1908,6900.0
2011-01-06 13:05:00,38.11,38.13,38.11,38.12,5100.0,22.185,22.1966,22.185,22.1908,5100.0
2011-01-06 13:10:00,38.12,38.13,38.1,38.13,6100.0,22.1908,22.1966,22.1792,22.1966,6100.0
2011-01-06 13:15:00,38.12,38.14,38.12,38.13,5000.0,22.1908,22.2024,22.1908,22.1966,5000.0
2011-01-06 13:20:00,38.14,38.14,38.07,38.07,7600.0,22.2024,22.2024,22.1617,22.1617,7600.0
2011-01-06 13:25:00,38.07,38.08,38.04,38.04,3300.0,22.1617,22.1675,22.1442,22.1442,3300.0
2011-01-06 13:30:00,38.04,38.1,38.04,38.08,7200.0,22.1442,22.1792,22.1442,22.1675,7200.0
2011-01-06 13:35:00,38.08,38.16,38.07,38.16,7900.0,22.1675,22.2141,22.1617,22.2141,7900.0
2011-01-06 13:40:00,38.17,38.18,38.12,38.12,7300.0,22.2199,22.2257,22.1908,22.1908,7300.0
2011-01-06 13:45:00,38.12,38.14,38.09,38.1,5300.0,22.1908,22.2024,22.1733,22.1792,5300.0
2011-01-06 13:50:00,38.1,38.19,38.1,38.19,8200.0,22.1792,22.2315,22.1792,22.2315,8200.0
2011-01-06 13:55:00,38.18,38.22,38.16,38.22,7800.0,22.2257,22.249,22.2141,22.249,7800.0
2011-01-06 14:00:00,38.23,38.24,38.19,38.2,21000.0,22.2548,22.2607,22.2315,22.2374,21000.0
2011-01-06 14:05:00,38.2,38.21,38.19,38.2,12300.0,22.2374,22.2432,22.2315,22.2374,12300.0
2011-01-06 14:10:00,38.2,38.21,38.19,38.2,8400.0,22.2374,22.2432,22.2315,22.2374,8400.0
2011-01-06 14:15:00,38.2,38.25,38.19,38.25,14400.0,22.2374,22.2665,22.2315,22.2665,14400.0
2011-01-06 14:20:00,38.25,38.25,38.23,38.23,7900.0,22.2665,22.2665,22.2548,22.2548,7900.0
2011-01-06 14:25:00,38.24,38.25,38.22,38.22,9600.0,22.2607,22.2665,22.249,22.249,9600.0
2011-01-06 14:30:00,38.22,38.24,38.21,38.24,24300.0,22.249,22.2607,22.2432,22.2607,24300.0
2011-01-06 14:35:00,38.24,38.28,38.23,38.26,15100.0,22.2607,22.2839,22.2548,22.2723,15100.0
2011-01-06 14:40:00,38.26,38.27,38.23,38.23,16600.0,22.2723,22.2781,22.2548,22.2548,16600.0
2011-01-06 14:45:00,38.23,38.24,38.19,38.21,25100.0,22.2548,22.2607,22.2315,22.2432,25100.0
2011-01-06 14:50:00,38.21,38.22,38.15,38.2,26200.0,22.2432,22.249,22.2083,22.2374,26200.0
2011-01-06 14:55:00,38.19,38.19,38.15,38.17,16000.0,22.2315,22.2315,22.2083,22.2199,16000.0
2011-01-06 15:00:00,38.17,38.25,38.17,38.24,26600.0,22.2199,22.2665,22.2199,22.2607,26600.0
2011-01-06 15:05:00,38.24,38.27,38.24,38.26,23500.0,22.2607,22.2781,22.2607,22.2723,23500.0
2011-01-06 15:10:00,38.27,38.28,38.23,38.25,18100.0,22.2781,22.2839,22.2548,22.2665,18100.0
2011-01-06 15:15:00,38.25,38.25,38.19,38.19,18100.0,22.2665,22.2665,22.2315,22.2315,18100.0
2011-01-06 15:20:00,38.19,38.2,38.15,38.15,15900.0,22.2315,22.2374,22.2083,22.2083,15900.0
2011-01-06 15:25:00,38.15,38.2,38.12,38.18,32800.0,22.2083,22.2374,22.1908,22.2257,32800.0
2011-01-06 15:30:00,38.19,38.2,38.15,38.16,20300.0,22.2315,22.2374,22.2083,22.2141,20300.0
2011-01-06 15:35:00,38.16,38.23,38.15,38.21,26800.0,22.2141,22.2548,22.2083,22.2432,26800.0
2011-01-06 15:40:00,38.2,38.22,38.19,38.19,20000.0,22.2374,22.249,22.2315,22.2315,20000.0
2011-01-06 15:45:00,38.2,38.23,38.19,38.2,35700.0,22.2374,22.2548,22.2315,22.2374,35700.0
2011-01-06 15:50:00,38.2,38.24,38.19,38.19,51900.0,22.2374,22.2607,22.2315,22.2315,51900.0
2011-01-06 15:55:00,38.2,38.22,38.18,38.2,104500.0,22.2374,22.249,22.2257,22.2374,104500.0
2011-01-07 09:30:00,38.09,38.09,37.83,37.9,63200.0,22.1733,22.1733,22.022,22.0627,63200.0
2011-01-07 09:35:00,37.94,37.97,37.64,37.74,54900.0,22.086,22.1035,21.9114,21.9696,54900.0
2011-01-07 09:40:00,37.78,37.78,37.48,37.6,31800.0,21.9929,21.9929,21.8182,21.8881,31800.0
2011-01-07 09:45:00,37.63,37.68,37.45,37.51,43700.0,21.9056,21.9347,21.8008,21.8357,43700.0
2011-01-07 09:50:00,37.5,37.57,37.46,37.54,22500.0,21.8299,21.8706,21.8066,21.8532,22500.0
2011-01-07 09:55:00,37.53,37.64,37.48,37.5,30600.0,21.8473,21.9114,21.8182,21.8299,30600.0
2011-01-07 10:00:00,37.5,37.57,37.48,37.51,21600.0,21.8299,21.8706,21.8182,21.8357,21600.0
2011-01-07 10:05:00,37.51,37.65,37.49,37.56,33300.0,21.8357,21.9172,21.8241,21.8648,33300.0
2011-01-07 10:10:00,37.56,37.58,37.52,37.56,16100.0,21.8648,21.8764,21.8415,21.8648,16100.0
2011-01-07 10:15:00,37.58,37.63,37.55,37.6,11000.0,21.8764,21.9056,21.859,21.8881,11000.0
2011-01-07 10:20:00,37.61,37.71,37.61,37.68,18200.0,21.8939,21.9521,21.8939,21.9347,18200.0
2011-01-07 10:25:00,37.65,37.74,37.62,37.71,12800.0,21.9172,21.9696,21.8997,21.9521,12800.0
2011-01-07 10:30:00,37.72,37.76,37.7,37.7,13400.0,21.9579,21.9812,21.9463,21.9463,13400.0
2011-01-07 10:35:00,37.7,37.74,37.67,37.67,11000.0,21.9463,21.9696,21.9288,21.9288,11000.0
2011-01-07 10:40:00,37.67,37.68,37.52,37.54,16700.0,21.9288,21.9347,21.8415,21.8532,16700.0
2011-01-07 10:45:00,37.54,37.66,37.51,37.65,29100.0,21.8532,21.923,21.8357,21.9172,29100.0
2011-01-07 10:50:00,37.65,37.67,37.6,37.64,33900.0,21.9172,21.9288,21.8881,21.9114,33900.0
2011-01-07 10:55:00,37.61,37.73,37.59,37.72,18400.0,21.8939,21.9638,21.8823,21.9579,18400.0
2011-01-07 11:00:00,37.72,37.8,37.69,37.78,11900.0,21.9579,22.0045,21.9405,21.9929,11900.0
2011-01-07 11:05:00,37.78,37.78,37.65,37.65,18600.0,21.9929,21.9929,21.9172,21.9172,18600.0
2011-01-07 11:10:00,37.64,37.65,37.57,37.6,27000.0,21.9114,21.9172,21.8706,21.8881,27000.0
2011-01-07 11:15:00,37.59,37.62,37.55,37.62,11900.0,21.8823,21.8997,21.859,21.8997,11900.0
2011-01-07 11:20:00,37.64,37.65,37.57,37.58,16200.0,21.9114,21.9172,21.8706,21.8764,16200.0
2011-01-07 11:25:00,37.59,37.63,37.58,37.59,6000.0,21.8823,21.9056,21.8764,21.8823,6000.0
2011-01-07 11:30:00,37.58,37.58,37.45,37.46,36000.0,21.8764,21.8764,21.8008,21.8066,36000.0
2011-01-07 11:35:00,37.45,37.46,37.38,37.45,35300.0,21.8008,21.8066,21.76,21.8008,35300.0
2011-01-07 11:40:00,37.45,37.52,37.44,37.48,79200.0,21.8008,21.8415,21.7949,21.8182,79200.0
2011-01-07 11:45:00,37.47,37.49,37.4,37.48,16100.0,21.8124,21.8241,21.7717,21.8182,16100.0
2011-01-07 11:50:00,37.48,37.49,37.43,37.47,12100.0,21.8182,21.8241,21.7891,21.8124,12100.0
2011-01-07 11:55:00,37.46,37.49,37.4,37.44,6600.0,21.8066,21.8241,21.7717,21.7949,6600.0
2011-01-07 12:00:00,37.43,37.45,37.38,37.38,7000.0,21.7891,21.8008,21.76,21.76,7000.0
2011-01-07 12:05:00,37.39,37.43,37.38,37.42,10300.0,21.7658,21.7891,21.76,21.7833,10300.0
2011-01-07 12:10:00,37.42,37.43,37.41,37.41,5100.0,21.7833,21.7891,21.7775,21.7775,5100.0
2011-01-07 12:15:00,37.41,37.41,37.33,37.36,17100.0,21.7775,21.7775,21.7309,21.7484,17100.0
2011-01-07 12:20:00,37.37,37.37,37.29,37.29,25500.0,21.7542,21.7542,21.7076,21.7076,25500.0
2011-01-07 12:25:00,37.3,37.31,37.21,37.21,39200.0,21.7135,21.7193,21.6611,21.6611,39200.0
2011-01-07 12:30:00,37.22,37.22,37.06,37.15,46500.0,21.6669,21.6669,21.5737,21.6261,46500.0
2011-01-07 12:35:00,37.15,37.23,37.14,37.22,11900.0,21.6261,21.6727,21.6203,21.6669,11900.0
2011-01-07 12:40:00,37.23,37.27,37.21,37.25,15200.0,21.6727,21.696,21.6611,21.6843,15200.0
2011-01-07 12:45:00,37.25,37.25,37.15,37.15,8100.0,21.6843,21.6843,21.6261,21.6261,8100.0
2011-01-07 12:50:00,37.14,37.14,36.9,36.91,65600.0,21.6203,21.6203,21.4806,21.4864,65600.0
2011-01-07 12:55:00,36.91,37.15,36.91,37.15,16300.0,21.4864,21.6261,21.4864,21.6261,16300.0
2011-01-07 13:00:00,37.16,37.26,37.16,37.19,16400.0,21.632,21.6902,21.632,21.6494,16400.0
2011-01-07 13:05:00,37.19,37.21,37.15,37.17,14600.0,21.6494,21.6611,21.6261,21.6378,14600.0
2011-01-07 13:10:00,37.16,37.18,37.14,37.18,11400.0,21.632,21.6436,21.6203,21.6436,11400.0
2011-01-07 13:15:00,37.18,37.39,37.18,37.38,35000.0,21.6436,21.7658,21.6436,21.76,35000.0
2011-01-07 13:20:00,37.39,37.41,37.39,37.4,13300.0,21.7658,21.7775,21.7658,21.7717,13300.0
2011-01-07 13:25:00,37.4,37.4,37.28,37.29,11100.0,21.7717,21.7717,21.7018,21.7076,11100.0
2011-01-07 13:30:00,37.29,37.38,37.28,37.38,18600.0,21.7076,21.76,21.7018,21.76,18600.0
2011-01-07 13:35:00,37.38,37.44,37.38,37.43,11000.0,21.76,21.7949,21.76,21.7891,11000.0
2011-01-07 13:40:00,37.43,37.44,37.4,37.42,13600.0,21.7891,21.7949,21.7717,21.7833,13600.0
2011-01-07 13:45:00,37.41,37.41,37.36,37.36,4600.0,21.7775,21.7775,21.7484,21.7484,4600.0
2011-01-07 13:50:00,37.36,37.38,37.29,37.33,14800.0,21.7484,21.76,21.7076,21.7309,14800.0
2011-01-07 13:55:00,37.32,37.35,37.29,37.33,22700.0,21.7251,21.7426,21.7076,21.7309,22700.0
2011-01-07 14:00:00,37.33,37.43,37.31,37.41,20600.0,21.7309,21.7891,21.7193,21.7775,20600.0
2011-01-07 14:05:00,37.41,37.42,37.35,37.36,8300.0,21.7775,21.7833,21.7426,21.7484,8300.0
2011-01-07 14:10:00,37.36,37.42,37.34,37.42,10500.0,21.7484,21.7833,21.7367,21.7833,10500.0
2011-01-07 14:15:00,37.43,37.46,37.42,37.42,10200.0,21.7891,21.8066,21.7833,21.7833,10200.0
2011-01-07 14:20:00,37.43,37.5,37.43,37.46,16600.0,21.7891,21.8299,21.7891,21.8066,16600.0
2011-01-07 14:25:00,37.46,37.47,37.45,37.47,6500.0,21.8066,21.8124,21.8008,21.8124,6500.0
2011-01-07 14:30:00,37.47,37.48,37.43,37.46,12800.0,21.8124,21.8182,21.7891,21.8066,12800.0
2011-01-07 14:35:00,37.46,37.57,37.46,37.57,14200.0,21.8066,21.8706,21.8066,21.8706,14200.0
2011-01-07 14:40:00,37.57,37.57,37.52,37.56,10400.0,21.8706,21.8706,21.8415,21.8648,10400.0
2011-01-07 14:45:00,37.56,37.65,37.56,37.65,26100.0,21.8648,21.9172,21.8648,21.9172,26100.0
2011-01-07 14:50:00,37.66,37.7,37.62,37.65,19900.0,21.923,21.9463,21.8997,21.9172,19900.0
2011-01-07 14:55:00,37.65,37.68,37.6,37.61,12400.0,21.9172,21.9347,21.8881,21.8939,12400.0
2011-01-07 15:00:00,37.6,37.64,37.57,37.59,31100.0,21.8881,21.9114,21.8706,21.8823,31100.0
2011-01-07 15:05:00,37.59,37.68,37.59,37.67,40300.0,21.8823,21.9347,21.8823,21.9288,40300.0
2011-01-07 15:10:00,37.67,37.69,37.62,37.65,19400.0,21.9288,21.9405,21.8997,21.9172,19400.0
2011-01-07 15:15:00,37.64,37.72,37.64,37.67,37700.0,21.9114,21.9579,21.9114,21.9288,37700.0
2011-01-07 15:20:00,37.66,37.68,37.65,37.68,19300.0,21.923,21.9347,21.9172,21.9347,19300.0
2011-01-07 15:25:00,37.68,37.73,37.65,37.65,29200.0,21.9347,21.9638,21.9172,21.9172,29200.0
2011-01-07 15:30:00,37.65,37.7,37.65,37.68,33200.0,21.9172,21.9463,21.9172,21.9347,33200.0
2011-01-07 15:35:00,37.68,37.72,37.66,37.7,33400.0,21.9347,21.9579,21.923,21.9463,33400.0
2011-01-07 15:40:00,37.69,37.71,37.67,37.67,33500.0,21.9405,21.9521,21.9288,21.9288,33500.0
2011-01-07 15:45:00,37.68,37.71,37.65,37.65,50300.0,21.9347,21.9521,21.9172,21.9172,50300.0
2011-01-07 15:50:00,37.65,37.69,37.65,37.65,62000.0,21.9172,21.9405,21.9172,21.9172,62000.0
2011-01-07 15:55:00,37.66,37.69,37.64,37.69,92300.0,21.923,21.9405,21.9114,21.9405,92300.0
2011-01-10 09:30:00,37.5,37.61,37.37,37.41,45600.0,21.8299,21.8939,21.7542,21.7775,45600.0
2011-01-10 09:35:00,37.4,37.46,37.34,37.45,22900.0,21.7717,21.8066,21.7367,21.8008,22900.0
2011-01-10 09:40:00,37.45,37.62,37.43,37.6,34900.0,21.8008,21.8997,21.7891,21.8881,34900.0
2011-01-10 09:45:00,37.58,37.65,37.56,37.59,31300.0,21.8764,21.9172,21.8648,21.8823,31300.0
2011-01-10 09:50:00,37.6,37.6,37.39,37.49,39100.0,21.8881,21.8881,21.7658,21.8241,39100.0
2011-01-10 09:55:00,37.48,37.52,37.38,37.43,20200.0,21.8182,21.8415,21.76,21.7891,20200.0
2011-01-10 10:00:00,37.42,37.53,37.39,37.45,21600.0,21.7833,21.8473,21.7658,21.8008,21600.0
2011-01-10 10:05:00,37.48,37.54,37.41,37.54,14000.0,21.8182,21.8532,21.7775,21.8532,14000.0
2011-01-10 10:10:00,37.56,37.77,37.56,37.75,58700.0,21.8648,21.9871,21.8648,21.9754,58700.0
2011-01-10 10:15:00,37.75,37.88,37.75,37.76,42900.0,21.9754,22.0511,21.9754,21.9812,42900.0
2011-01-10 10:20:00,37.75,37.85,37.72,37.85,30700.0,21.9754,22.0336,21.9579,22.0336,30700.0
2011-01-10 10:25:00,37.85,37.92,37.84,37.89,32900.0,22.0336,22.0744,22.0278,22.0569,32900.0
2011-01-10 10:30:00,37.91,38.0,37.88,37.95,44800.0,22.0686,22.1209,22.0511,22.0918,44800.0
2011-01-10 10:35:00,37.93,37.95,37.9,37.94,31700.0,22.0802,22.0918,22.0627,22.086,31700.0
2011-01-10 10:40:00,37.93,37.97,37.92,37.94,22200.0,22.0802,22.1035,22.0744,22.086,22200.0
2011-01-10 10:45:00,37.94,37.97,37.91,37.94,14200.0,22.086,22.1035,22.0686,22.086,14200.0
2011-01-10 10:50:00,37.95,37.95,37.88,37.9,5700.0,22.0918,22.0918,22.0511,22.0627,5700.0
2011-01-10 10:55:00,37.9,37.9,37.8,37.84,11200.0,22.0627,22.0627,22.0045,22.0278,11200.0
2011-01-10 11:00:00,37.85,37.96,37.85,37.89,13500.0,22.0336,22.0977,22.0336,22.0569,13500.0
2011-01-10 11:05:00,37.88,37.91,37.83,37.87,17100.0,22.0511,22.0686,22.022,22.0453,17100.0
2011-01-10 11:10:00,37.87,37.93,37.85,37.9,10300.0,22.0453,22.0802,22.0336,22.0627,10300.0
2011-01-10 11:15:00,37.89,37.94,37.85,37.86,11500.0,22.0569,22.086,22.0336,22.0394,11500.0
2011-01-10 11:20:00,37.85,37.86,37.79,37.84,9400.0,22.0336,22.0394,21.9987,22.0278,9400.0
2011-01-10 11:25:00,37.84,37.91,37.83,37.88,13900.0,22.0278,22.0686,22.022,22.0511,13900.0
2011-01-10 11:30:00,37.89,37.89,37.82,37.86,14000.0,22.0569,22.0569,22.0162,22.0394,14000.0
2011-01-10 11:35:00,37.86,37.87,37.84,37.86,7400.0,22.0394,22.0453,22.0278,22.0394,7400.0
2011-01-10 11:40:00,37.86,37.93,37.85,37.89,11700.0,22.0394,22.0802,22.0336,22.0569,11700.0
2011-01-10 11:45:00,37.88,37.92,37.85,37.89,12000.0,22.0511,22.0744,22.0336,22.0569,12000.0
2011-01-10 11:50:00,37.9,37.96,37.89,37.95,8900.0,22.0627,22.0977,22.0569,22.0918,8900.0
2011-01-10 11:55:00,37.94,37.96,37.92,37.92,11000.0,22.086,22.0977,22.0744,22.0744,11000.0
2011-01-10 12:00:00,37.93,37.93,37.9,37.9,5400.0,22.0802,22.0802,22.0627,22.0627,5400.0
2011-01-10 12:05:00,37.9,37.97,37.89,37.97,9600.0,22.0627,22.1035,22.0569,22.1035,9600.0
2011-01-10 12:10:00,37.96,38.01,37.95,37.98,34500.0,22.0977,22.1268,22.0918,22.1093,34500.0
2011-01-10 12:15:00,37.98,38.1,37.95,38.05,44000.0,22.1093,22.1792,22.0918,22.15,44000.0
2011-01-10 12:20:00,38.07,38.09,37.99,38.0,28800.0,22.1617,22.1733,22.1151,22.1209,28800.0
2011-01-10 12:25:00,38.0,38.01,37.98,38.0,24400.0,22.1209,22.1268,22.1093,22.1209,24400.0
2011-01-10 12:30:00,37.99,38.04,37.98,38.02,14500.0,22.1151,22.1442,22.1093,22.1326,14500.0
2011-01-10 12:35:00,38.02,38.11,38.02,38.09,28800.0,22.1326,22.185,22.1326,22.1733,28800.0
2011-01-10 12:40:00,38.09,38.14,38.08,38.14,23900.0,22.1733,22.2024,22.1675,22.2024,23900.0
2011-01-10 12:45:00,38.13,38.16,38.12,38.14,9100.0,22.1966,22.2141,22.1908,22.2024,9100.0
2011-01-10 12:50:00,38.14,38.17,38.08,38.08,15100.0,22.2024,22.2199,22.1675,22.1675,15100.0
2011-01-10 12:55:00,38.09,38.09,38.02,38.03,28800.0,22.1733,22.1733,22.1326,22.1384,28800.0
2011-01-10 13:00:00,38.03,38.05,38.02,38.03,9300.0,22.1384,22.15,22.1326,22.1384,9300.0
2011-01-10 13:05:00,38.03,38.12,38.03,38.11,14300.0,22.1384,22.1908,22.1384,22.185,14300.0
2011-01-10 13:10:00,38.12,38.15,38.11,38.13,10800.0,22.1908,22.2083,22.185,22.1966,10800.0
2011-01-10 13:15:00,38.12,38.13,38.11,38.12,9800.0,22.1908,22.1966,22.185,22.1908,9800.0
2011-01-10 13:20:00,38.12,38.14,38.11,38.12,6400.0,22.1908,22.2024,22.185,22.1908,6400.0
2011-01-10 13:25:00,38.13,38.16,38.13,38.15,3200.0,22.1966,22.2141,22.1966,22.2083,3200.0
2011-01-10 13:30:00,38.16,38.2,38.15,38.17,14900.0,22.2141,22.2374,22.2083,22.2199,14900.0
2011-01-10 13:35:00,38.18,38.22,38.18,38.18,11800.0,22.2257,22.249,22.2257,22.2257,11800.0
2011-01-10 13:40:00,38.19,38.2,38.17,38.18,16100.0,22.2315,22.2374,22.2199,22.2257,16100.0
2011-01-10 13:45:00,38.18,38.2,38.18,38.18,3400.0,22.2257,22.2374,22.2257,22.2257,3400.0
2011-01-10 13:50:00,38.19,38.2,38.15,38.15,9900.0,22.2315,22.2374,22.2083,22.2083,9900.0
2011-01-10 13:55:00,38.16,38.17,38.12,38.12,8300.0,22.2141,22.2199,22.1908,22.1908,8300.0
2011-01-10 14:00:00,38.12,38.12,38.1,38.1,10600.0,22.1908,22.1908,22.1792,22.1792,10600.0
2011-01-10 14:05:00,38.1,38.1,38.06,38.08,10900.0,22.1792,22.1792,22.1559,22.1675,10900.0
2011-01-10 14:10:00,38.07,38.13,38.06,38.12,13200.0,22.1617,22.1966,22.1559,22.1908,13200.0
2011-01-10 14:15:00,38.11,38.12,38.09,38.09,5200.0,22.185,22.1908,22.1733,22.1733,5200.0
2011-01-10 14:20:00,38.11,38.16,38.1,38.16,8200.0,22.185,22.2141,22.1792,22.2141,8200.0
2011-01-10 14:25:00,38.16,38.2,38.15,38.2,9700.0,22.2141,22.2374,22.2083,22.2374,9700.0
2011-01-10 14:30:00,38.19,38.21,38.16,38.17,15300.0,22.2315,22.2432,22.2141,22.2199,15300.0
2011-01-10 14:35:00,38.18,38.18,38.16,38.17,6100.0,22.2257,22.2257,22.2141,22.2199,6100.0
2011-01-10 14:40:00,38.16,38.18,38.16,38.17,6400.0,22.2141,22.2257,22.2141,22.2199,6400.0
2011-01-10 14:45:00,38.16,38.2,38.16,38.18,8900.0,22.2141,22.2374,22.2141,22.2257,8900.0
2011-01-10 14:50:00,38.19,38.2,38.18,38.19,6400.0,22.2315,22.2374,22.2257,22.2315,6400.0
2011-01-10 14:55:00,38.2,38.24,38.2,38.23,9600.0,22.2374,22.2607,22.2374,22.2548,9600.0
2011-01-10 15:00:00,38.24,38.24,38.2,38.2,15200.0,22.2607,22.2607,22.2374,22.2374,15200.0
2011-01-10 15:05:00,38.21,38.34,38.2,38.34,49900.0,22.2432,22.3189,22.2374,22.3189,49900.0
2011-01-10 15:10:00,38.33,38.36,38.33,38.35,18300.0,22.313,22.3305,22.313,22.3247,18300.0
2011-01-10 15:15:00,38.36,38.39,38.35,38.39,24600.0,22.3305,22.348,22.3247,22.348,24600.0
2011-01-10 15:20:00,38.39,38.46,38.38,38.46,49100.0,22.348,22.3887,22.3422,22.3887,49100.0
2011-01-10 15:25:00,38.44,38.47,38.43,38.47,29000.0,22.3771,22.3945,22.3713,22.3945,29000.0
2011-01-10 15:30:00,38.46,38.51,38.44,38.5,72200.0,22.3887,22.4178,22.3771,22.412,72200.0
2011-01-10 15:35:00,38.49,38.61,38.49,38.57,72000.0,22.4062,22.476,22.4062,22.4528,72000.0
2011-01-10 15:40:00,38.57,38.6,38.56,38.57,57700.0,22.4528,22.4702,22.4469,22.4528,57700.0
2011-01-10 15:45:00,38.56,38.58,38.55,38.58,112600.0,22.4469,22.4586,22.4411,22.4586,112600.0
2011-01-10 15:50:00,38.57,38.62,38.53,38.6,288700.0,22.4528,22.4819,22.4295,22.4702,288700.0
2011-01-10 15:55:00,38.6,38.69,38.6,38.62,288400.0,22.4702,22.5226,22.4702,22.4819,288400.0
2011-01-11 09:30:00,38.75,38.9,38.65,38.85,92000.0,22.5575,22.6449,22.4993,22.6158,92000.0
2011-01-11 09:35:00,38.86,38.93,38.76,38.88,49900.0,22.6216,22.6623,22.5634,22.6332,49900.0
2011-01-11 09:40:00,38.87,38.91,38.76,38.84,29800.0,22.6274,22.6507,22.5634,22.6099,29800.0
2011-01-11 09:45:00,38.83,38.86,38.79,38.84,33500.0,22.6041,22.6216,22.5808,22.6099,33500.0
2011-01-11 09:50:00,38.85,38.95,38.85,38.91,42700.0,22.6158,22.674,22.6158,22.6507,42700.0
2011-01-11 09:55:00,38.92,38.95,38.78,38.78,18000.0,22.6565,22.674,22.575,22.575,18000.0
2011-01-11 10:00:00,38.78,38.85,38.71,38.8,24600.0,22.575,22.6158,22.5343,22.5866,24600.0
2011-01-11 10:05:00,38.8,38.84,38.76,38.83,11200.0,22.5866,22.6099,22.5634,22.6041,11200.0
2011-01-11 10:10:00,38.83,38.83,38.68,38.68,23600.0,22.6041,22.6041,22.5168,22.5168,23600.0
2011-01-11 10:15:00,38.67,38.68,38.61,38.64,19300.0,22.511,22.5168,22.476,22.4935,19300.0
2011-01-11 10:20:00,38.64,38.73,38.63,38.72,10800.0,22.4935,22.5459,22.4877,22.5401,10800.0
2011-01-11 10:25:00,38.73,38.8,38.72,38.79,11500.0,22.5459,22.5866,22.5401,22.5808,11500.0
2011-01-11 10:30:00,38.8,38.8,38.55,38.55,20200.0,22.5866,22.5866,22.4411,22.4411,20200.0
2011-01-11 10:35:00,38.55,38.59,38.53,38.59,17400.0,22.4411,22.4644,22.4295,22.4644,17400.0
2011-01-11 10:40:00,38.61,38.67,38.6,38.64,18200.0,22.476,22.511,22.4702,22.4935,18200.0
2011-01-11 10:45:00,38.64,38.65,38.62,38.64,9400.0,22.4935,22.4993,22.4819,22.4935,9400.0
2011-01-11 10:50:00,38.64,38.67,38.63,38.64,16800.0,22.4935,22.511,22.4877,22.4935,16800.0
2011-01-11 10:55:00,38.64,38.68,38.62,38.66,6200.0,22.4935,22.5168,22.4819,22.5051,6200.0
2011-01-11 11:00:00,38.67,38.78,38.67,38.74,13300.0,22.511,22.575,22.511,22.5517,13300.0
2011-01-11 11:05:00,38.74,38.8,38.72,38.79,9600.0,22.5517,22.5866,22.5401,22.5808,9600.0
2011-01-11 11:10:00,38.78,38.87,38.75,38.87,22800.0,22.575,22.6274,22.5575,22.6274,22800.0
2011-01-11 11:15:00,38.85,38.86,38.8,38.81,12100.0,22.6158,22.6216,22.5866,22.5925,12100.0
2011-01-11 11:20:00,38.81,38.81,38.77,38.79,11100.0,22.5925,22.5925,22.5692,22.5808,11100.0
2011-01-11 11:25:00,38.79,38.83,38.77,38.83,11300.0,22.5808,22.6041,22.5692,22.6041,11300.0
2011-01-11 11:30:00,38.83,38.9,38.83,38.9,18700.0,22.6041,22.6449,22.6041,22.6449,18700.0
2011-01-11 11:35:00,38.89,38.9,38.78,38.8,12500.0,22.639,22.6449,22.575,22.5866,12500.0
2011-01-11 11:40:00,38.79,38.88,38.79,38.86,7400.0,22.5808,22.6332,22.5808,22.6216,7400.0
2011-01-11 11:45:00,38.86,38.86,38.83,38.85,6600.0,22.6216,22.6216,22.6041,22.6158,6600.0
2011-01-11 11:50:00,38.85,38.85,38.79,38.79,9300.0,22.6158,22.6158,22.5808,22.5808,9300.0
2011-01-11 11:55:00,38.78,38.78,38.75,38.75,6700.0,22.575,22.575,22.5575,22.5575,6700.0
2011-01-11 12:00:00,38.75,38.75,38.7,38.71,4900.0,22.5575,22.5575,22.5284,22.5343,4900.0
2011-01-11 12:05:00,38.72,38.79,38.71,38.79,12500.0,22.5401,22.5808,22.5343,22.5808,12500.0
2011-01-11 12:10:00,38.8,38.81,38.79,38.8,9000.0,22.5866,22.5925,22.5808,22.5866,9000.0
2011-01-11 12:15:00,38.8,38.8,38.76,38.77,7300.0,22.5866,22.5866,22.5634,22.5692,7300.0
2011-01-11 12:20:00,38.77,38.77,38.74,38.74,4800.0,22.5692,22.5692,22.5517,22.5517,4800.0
2011-01-11 12:25:00,38.74,38.75,38.74,38.74,6300.0,22.5517,22.5575,22.5517,22.5517,6300.0
2011-01-11 12:30:00,38.74,38.79,38.73,38.79,13500.0,22.5517,22.5808,22.5459,22.5808,13500.0
2011-01-11 12:35:00,38.8,38.83,38.79,38.81,12200.0,22.5866,22.6041,22.5808,22.5925,12200.0
2011-01-11 12:40:00,38.82,38.82,38.78,38.8,11200.0,22.5983,22.5983,22.575,22.5866,11200.0
2011-01-11 12:45:00,38.79,38.79,38.72,38.73,25100.0,22.5808,22.5808,22.5401,22.5459,25100.0
2011-01-11 12:50:00,38.73,38.74,38.72,38.72,6500.0,22.5459,22.5517,22.5401,22.5401,6500.0
2011-01-11 12:55:00,38.73,38.74,38.68,38.68,21600.0,22.5459,22.5517,22.5168,22.5168,21600.0
2011-01-11 13:00:00,38.68,38.68,38.63,38.63,28000.0,22.5168,22.5168,22.4877,22.4877,28000.0
2011-01-11 13:05:00,38.64,38.65,38.53,38.57,19900.0,22.4935,22.4993,22.4295,22.4528,19900.0
2011-01-11 13:10:00,38.58,38.58,38.46,38.49,35000.0,22.4586,22.4586,22.3887,22.4062,35000.0
2011-01-11 13:15:00,38.47,38.62,38.47,38.62,14300.0,22.3945,22.4819,22.3945,22.4819,14300.0
2011-01-11 13:20:00,38.62,38.69,38.61,38.69,14200.0,22.4819,22.5226,22.476,22.5226,14200.0
2011-01-11 13:25:00,38.68,38.69,38.66,38.69,6200.0,22.5168,22.5226,22.5051,22.5226,6200.0
2011-01-11 13:30:00,38.68,38.73,38.68,38.7,15500.0,22.5168,22.5459,22.5168,22.5284,15500.0
2011-01-11 13:35:00,38.7,38.77,38.69,38.76,21200.0,22.5284,22.5692,22.5226,22.5634,21200.0
2011-01-11 13:40:00,38.76,38.76,38.7,38.7,15700.0,22.5634,22.5634,22.5284,22.5284,15700.0
2011-01-11 13:45:00,38.71,38.71,38.65,38.67,23600.0,22.5343,22.5343,22.4993,22.511,23600.0
2011-01-11 13:50:00,38.65,38.67,38.63,38.66,21500.0,22.4993,22.511,22.4877,22.5051,21500.0
2011-01-11 13:55:00,38.66,38.67,38.59,38.61,18400.0,22.5051,22.511,22.4644,22.476,18400.0
2011-01-11 14:00:00,38.62,38.64,38.55,38.58,18700.0,22.4819,22.4935,22.4411,22.4586,18700.0
2011-01-11 14:05:00,38.59,38.6,38.53,38.56,33900.0,22.4644,22.4702,22.4295,22.4469,33900.0
2011-01-11 14:10:00,38.55,38.63,38.53,38.63,22700.0,22.4411,22.4877,22.4295,22.4877,22700.0
2011-01-11 14:15:00,38.64,38.67,38.63,38.66,14200.0,22.4935,22.511,22.4877,22.5051,14200.0
2011-01-11 14:20:00,38.66,38.66,38.58,38.58,15300.0,22.5051,22.5051,22.4586,22.4586,15300.0
2011-01-11 14:25:00,38.58,38.64,38.57,38.64,8200.0,22.4586,22.4935,22.4528,22.4935,8200.0
2011-01-11 14:30:00,38.63,38.63,38.61,38.62,6000.0,22.4877,22.4877,22.476,22.4819,6000.0
2011-01-11 14:35:00,38.62,38.63,38.61,38.63,5500.0,22.4819,22.4877,22.476,22.4877,5500.0
2011-01-11 14:40:00,38.62,38.66,38.62,38.65,8700.0,22.4819,22.5051,22.4819,22.4993,8700.0
2011-01-11 14:45:00,38.65,38.66,38.6,38.6,7600.0,22.4993,22.5051,22.4702,22.4702,7600.0
2011-01-11 14:50:00,38.6,38.61,38.54,38.55,12300.0,22.4702,22.476,22.4353,22.4411,12300.0
2011-01-11 14:55:00,38.55,38.61,38.54,38.61,17700.0,22.4411,22.476,22.4353,22.476,17700.0
2011-01-11 15:00:00,38.61,38.62,38.59,38.6,11000.0,22.476,22.4819,22.4644,22.4702,11000.0
2011-01-11 15:05:00,38.61,38.64,38.6,38.6,38900.0,22.476,22.4935,22.4702,22.4702,38900.0
2011-01-11 15:10:00,38.61,38.63,38.59,38.59,33700.0,22.476,22.4877,22.4644,22.4644,33700.0
2011-01-11 15:15:00,38.59,38.6,38.56,38.6,15400.0,22.4644,22.4702,22.4469,22.4702,15400.0
2011-01-11 15:20:00,38.6,38.6,38.57,38.59,13700.0,22.4702,22.4702,22.4528,22.4644,13700.0
2011-01-11 15:25:00,38.6,38.62,38.58,38.59,26800.0,22.4702,22.4819,22.4586,22.4644,26800.0
2011-01-11 15:30:00,38.59,38.6,38.55,38.58,31500.0,22.4644,22.4702,22.4411,22.4586,31500.0
2011-01-11 15:35:00,38.58,38.62,38.56,38.57,37400.0,22.4586,22.4819,22.4469,22.4528,37400.0
2011-01-11 15:40:00,38.57,38.6,38.56,38.6,30100.0,22.4528,22.4702,22.4469,22.4702,30100.0
2011-01-11 15:45:00,38.61,38.62,38.57,38.58,41200.0,22.476,22.4819,22.4528,22.4586,41200.0
2011-01-11 15:50:00,38.59,38.61,38.56,38.57,63200.0,22.4644,22.476,22.4469,22.4528,63200.0
2011-01-11 15:55:00,38.57,38.58,38.55,38.56,114500.0,22.4528,22.4586,22.4411,22.4469,114500.0
2011-01-12 09:30:00,38.89,38.91,38.77,38.77,25500.0,22.639,22.6507,22.5692,22.5692,25500.0
2011-01-12 09:35:00,38.77,38.81,38.63,38.79,18900.0,22.5692,22.5925,22.4877,22.5808,18900.0
2011-01-12 09:40:00,38.79,38.81,38.68,38.75,18500.0,22.5808,22.5925,22.5168,22.5575,18500.0
2011-01-12 09:45:00,38.76,38.78,38.69,38.71,31900.0,22.5634,22.575,22.5226,22.5343,31900.0
2011-01-12 09:50:00,38.7,38.77,38.68,38.76,14400.0,22.5284,22.5692,22.5168,22.5634,14400.0
2011-01-12 09:55:00,38.76,38.82,38.76,38.81,16500.0,22.5634,22.5983,22.5634,22.5925,16500.0
2011-01-12 10:00:00,38.81,38.82,38.72,38.72,25300.0,22.5925,22.5983,22.5401,22.5401,25300.0
2011-01-12 10:05:00,38.73,38.84,38.72,38.82,20600.0,22.5459,22.6099,22.5401,22.5983,20600.0
2011-01-12 10:10:00,38.81,38.83,38.79,38.81,17300.0,22.5925,22.6041,22.5808,22.5925,17300.0
2011-01-12 10:15:00,38.8,38.82,38.8,38.8,13500.0,22.5866,22.5983,22.5866,22.5866,13500.0
2011-01-12 10:20:00,38.8,38.81,38.76,38.76,21000.0,22.5866,22.5925,22.5634,22.5634,21000.0
2011-01-12 10:25:00,38.76,38.77,38.74,38.76,16400.0,22.5634,22.5692,22.5517,22.5634,16400.0
2011-01-12 10:30:00,38.76,38.79,38.75,38.75,20700.0,22.5634,22.5808,22.5575,22.5575,20700.0
2011-01-12 10:35:00,38.75,38.76,38.73,38.74,10500.0,22.5575,22.5634,22.5459,22.5517,10500.0
2011-01-12 10:40:00,38.74,38.81,38.74,38.81,5900.0,22.5517,22.5925,22.5517,22.5925,5900.0
2011-01-12 10:45:00,38.81,38.82,38.79,38.8,13000.0,22.5925,22.5983,22.5808,22.5866,13000.0
2011-01-12 10:50:00,38.8,38.84,38.8,38.83,8700.0,22.5866,22.6099,22.5866,22.6041,8700.0
2011-01-12 10:55:00,38.85,38.86,38.84,38.85,11700.0,22.6158,22.6216,22.6099,22.6158,11700.0
2011-01-12 11:00:00,38.86,38.86,38.84,38.85,11900.0,22.6216,22.6216,22.6099,22.6158,11900.0
2011-01-12 11:05:00,38.85,38.87,38.84,38.85,28200.0,22.6158,22.6274,22.6099,22.6158,28200.0
2011-01-12 11:10:00,38.85,38.9,38.85,38.89,8800.0,22.6158,22.6449,22.6158,22.639,8800.0
2011-01-12 11:15:00,38.89,38.91,38.87,38.9,10600.0,22.639,22.6507,22.6274,22.6449,10600.0
2011-01-12 11:20:00,38.9,38.94,38.9,38.93,29900.0,22.6449,22.6681,22.6449,22.6623,29900.0
2011-01-12 11:25:00,38.93,38.93,38.85,38.89,13500.0,22.6623,22.6623,22.6158,22.639,13500.0
2011-01-12 11:30:00,38.9,38.91,38.89,38.91,11400.0,22.6449,22.6507,22.639,22.6507,11400.0
2011-01-12 11:35:00,38.93,39.0,38.93,39.0,11800.0,22.6623,22.7031,22.6623,22.7031,11800.0
2011-01-12 11:40:00,39.0,39.0,38.99,39.0,7300.0,22.7031,22.7031,22.6973,22.7031,7300.0
2011-01-12 11:45:00,39.0,39.01,38.97,38.97,15300.0,22.7031,22.7089,22.6856,22.6856,15300.0
2011-01-12 11:50:00,38.98,38.99,38.9,38.92,36700.0,22.6914,22.6973,22.6449,22.6565,36700.0
2011-01-12 11:55:00,38.92,38.93,38.8,38.82,92900.0,22.6565,22.6623,22.5866,22.5983,92900.0
2011-01-12 12:00:00,38.82,38.85,38.81,38.85,3700.0,22.5983,22.6158,22.5925,22.6158,3700.0
2011-01-12 12:05:00,38.85,38.88,38.81,38.83,11300.0,22.6158,22.6332,22.5925,22.6041,11300.0
2011-01-12 12:10:00,38.83,38.83,38.79,38.79,17900.0,22.6041,22.6041,22.5808,22.5808,17900.0
2011-01-12 12:15:00,38.8,38.8,38.74,38.77,18100.0,22.5866,22.5866,22.5517,22.5692,18100.0
2011-01-12 12:20:00,38.79,38.89,38.77,38.88,15300.0,22.5808,22.639,22.5692,22.6332,15300.0
2011-01-12 12:25:00,38.9,38.96,38.9,38.95,18800.0,22.6449,22.6798,22.6449,22.674,18800.0
2011-01-12 12:30:00,38.96,38.96,38.94,38.94,3400.0,22.6798,22.6798,22.6681,22.6681,3400.0
2011-01-12 12:35:00,38.94,38.96,38.92,38.93,4900.0,22.6681,22.6798,22.6565,22.6623,4900.0
2011-01-12 12:40:00,38.93,38.97,38.92,38.96,5700.0,22.6623,22.6856,22.6565,22.6798,5700.0
2011-01-12 12:45:00,38.98,38.98,38.96,38.96,2900.0,22.6914,22.6914,22.6798,22.6798,2900.0
2011-01-12 12:50:00,38.97,38.98,38.96,38.96,3900.0,22.6856,22.6914,22.6798,22.6798,3900.0
2011-01-12 12:55:00,38.97,38.97,38.92,38.92,11700.0,22.6856,22.6856,22.6565,22.6565,11700.0
2011-01-12 13:00:00,38.92,38.98,38.92,38.98,10300.0,22.6565,22.6914,22.6565,22.6914,10300.0
2011-01-12 13:05:00,38.97,38.99,38.94,38.94,5000.0,22.6856,22.6973,22.6681,22.6681,5000.0
2011-01-12 13:10:00,38.92,38.93,38.92,38.92,10000.0,22.6565,22.6623,22.6565,22.6565,10000.0
2011-01-12 13:15:00,38.92,38.95,38.89,38.95,17000.0,22.6565,22.674,22.639,22.674,17000.0
2011-01-12 13:20:00,38.96,38.97,38.94,38.96,6600.0,22.6798,22.6856,22.6681,22.6798,6600.0
2011-01-12 13:25:00,38.96,38.98,38.96,38.97,3700.0,22.6798,22.6914,22.6798,22.6856,3700.0
2011-01-12 13:30:00,38.97,38.97,38.94,38.95,10400.0,22.6856,22.6856,22.6681,22.674,10400.0
2011-01-12 13:35:00,38.94,38.95,38.91,38.91,11900.0,22.6681,22.674,22.6507,22.6507,11900.0
2011-01-12 13:40:00,38.91,38.95,38.91,38.95,11700.0,22.6507,22.674,22.6507,22.674,11700.0
2011-01-12 13:45:00,38.95,38.96,38.93,38.94,8700.0,22.674,22.6798,22.6623,22.6681,8700.0
2011-01-12 13:50:00,38.94,38.97,38.94,38.96,7300.0,22.6681,22.6856,22.6681,22.6798,7300.0
2011-01-12 13:55:00,38.97,38.99,38.97,38.98,12000.0,22.6856,22.6973,22.6856,22.6914,12000.0
2011-01-12 14:00:00,38.99,38.99,38.94,38.96,18700.0,22.6973,22.6973,22.6681,22.6798,18700.0
2011-01-12 14:05:00,38.96,38.96,38.94,38.96,8100.0,22.6798,22.6798,22.6681,22.6798,8100.0
2011-01-12 14:10:00,38.96,38.98,38.96,38.97,9500.0,22.6798,22.6914,22.6798,22.6856,9500.0
2011-01-12 14:15:00,38.96,39.0,38.96,38.99,7800.0,22.6798,22.7031,22.6798,22.6973,7800.0
2011-01-12 14:20:00,38.99,39.01,38.97,39.01,6100.0,22.6973,22.7089,22.6856,22.7089,6100.0
2011-01-12 14:25:00,39.01,39.05,39.01,39.05,17100.0,22.7089,22.7322,22.7089,22.7322,17100.0
2011-01-12 14:30:00,39.05,39.07,39.02,39.03,17500.0,22.7322,22.7438,22.7147,22.7205,17500.0
2011-01-12 14:35:00,39.03,39.04,39.02,39.03,6400.0,22.7205,22.7264,22.7147,22.7205,6400.0
2011-01-12 14:40:00,39.03,39.04,39.01,39.01,13000.0,22.7205,22.7264,22.7089,22.7089,13000.0
2011-01-12 14:45:00,39.01,39.01,38.98,39.0,15300.0,22.7089,22.7089,22.6914,22.7031,15300.0
2011-01-12 14:50:00,39.0,39.0,38.97,38.98,11900.0,22.7031,22.7031,22.6856,22.6914,11900.0
2011-01-12 14:55:00,38.98,38.98,38.94,38.95,27400.0,22.6914,22.6914,22.6681,22.674,27400.0
2011-01-12 15:00:00,38.94,38.95,38.92,38.94,17200.0,22.6681,22.674,22.6565,22.6681,17200.0
2011-01-12 15:05:00,38.95,38.98,38.94,38.95,14700.0,22.674,22.6914,22.6681,22.674,14700.0
2011-01-12 15:10:00,38.95,38.95,38.93,38.95,12700.0,22.674,22.674,22.6623,22.674,12700.0
2011-01-12 15:15:00,38.95,38.96,38.93,38.96,25300.0,22.674,22.6798,22.6623,22.6798,25300.0
2011-01-12 15:20:00,38.96,39.0,38.96,39.0,26000.0,22.6798,22.7031,22.6798,22.7031,26000.0
2011-01-12 15:25:00,39.01,39.01,38.97,38.99,25800.0,22.7089,22.7089,22.6856,22.6973,25800.0
2011-01-12 15:30:00,38.99,39.01,38.97,38.97,33100.0,22.6973,22.7089,22.6856,22.6856,33100.0
2011-01-12 15:35:00,38.97,38.97,38.92,38.94,16600.0,22.6856,22.6856,22.6565,22.6681,16600.0
2011-01-12 15:40:00,38.94,38.95,38.92,38.94,25700.0,22.6681,22.674,22.6565,22.6681,25700.0
2011-01-12 15:45:00,38.94,38.97,38.93,38.96,39300.0,22.6681,22.6856,22.6623,22.6798,39300.0
2011-01-12 15:50:00,38.96,38.99,38.96,38.98,69900.0,22.6798,22.6973,22.6798,22.6914,69900.0
2011-01-12 15:55:00,38.99,39.02,38.98,39.0,101500.0,22.6973,22.7147,22.6914,22.7031,101500.0
2011-01-13 09:30:00,39.58,39.59,39.26,39.53,96300.0,23.0407,23.0465,22.8544,23.0116,96300.0
2011-01-13 09:35:00,39.52,39.52,39.42,39.48,112100.0,23.0058,23.0058,22.9476,22.9825,112100.0
2011-01-13 09:40:00,39.47,39.48,39.35,39.43,63300.0,22.9767,22.9825,22.9068,22.9534,63300.0
2011-01-13 09:45:00,39.43,39.44,39.38,39.4,46500.0,22.9534,22.9592,22.9243,22.9359,46500.0
2011-01-13 09:50:00,39.42,39.44,39.38,39.4,59100.0,22.9476,22.9592,22.9243,22.9359,59100.0
2011-01-13 09:55:00,39.4,39.41,39.37,39.4,46300.0,22.9359,22.9417,22.9185,22.9359,46300.0
2011-01-13 10:00:00,39.4,39.46,39.34,39.35,51100.0,22.9359,22.9709,22.901,22.9068,51100.0
2011-01-13 10:05:00,39.36,39.43,39.35,39.4,48000.0,22.9126,22.9534,22.9068,22.9359,48000.0
2011-01-13 10:10:00,39.4,39.48,39.34,39.46,30800.0,22.9359,22.9825,22.901,22.9709,30800.0
2011-01-13 10:15:00,39.45,39.54,39.44,39.53,43200.0,22.965,23.0174,22.9592,23.0116,43200.0
2011-01-13 10:20:00,39.52,39.59,39.52,39.58,23200.0,23.0058,23.0465,23.0058,23.0407,23200.0
2011-01-13 10:25:00,39.58,39.66,39.54,39.65,43500.0,23.0407,23.0873,23.0174,23.0815,43500.0
2011-01-13 10:30:00,39.66,39.68,39.57,39.57,21800.0,23.0873,23.0989,23.0349,23.0349,21800.0
2011-01-13 10:35:00,39.58,39.68,39.58,39.67,23400.0,23.0407,23.0989,23.0407,23.0931,23400.0
2011-01-13 10:40:00,39.67,39.68,39.57,39.61,23500.0,23.0931,23.0989,23.0349,23.0582,23500.0
2011-01-13 10:45:00,39.61,39.65,39.59,39.62,13500.0,23.0582,23.0815,23.0465,23.064,13500.0
2011-01-13 10:50:00,39.61,39.67,39.59,39.67,13600.0,23.0582,23.0931,23.0465,23.0931,13600.0
2011-01-13 10:55:00,39.67,39.74,39.66,39.72,25700.0,23.0931,23.1338,23.0873,23.1222,25700.0
2011-01-13 11:00:00,39.71,39.71,39.68,39.71,17300.0,23.1164,23.1164,23.0989,23.1164,17300.0
2011-01-13 11:05:00,39.71,39.72,39.66,39.71,13000.0,23.1164,23.1222,23.0873,23.1164,13000.0
2011-01-13 11:10:00,39.71,39.71,39.64,39.71,19200.0,23.1164,23.1164,23.0756,23.1164,19200.0
2011-01-13 11:15:00,39.71,39.72,39.7,39.7,11700.0,23.1164,23.1222,23.1106,23.1106,11700.0
2011-01-13 11:20:00,39.69,39.7,39.64,39.66,10100.0,23.1047,23.1106,23.0756,23.0873,10100.0
2011-01-13 11:25:00,39.66,39.67,39.65,39.66,6400.0,23.0873,23.0931,23.0815,23.0873,6400.0
2011-01-13 11:30:00,39.66,39.7,39.66,39.69,9600.0,23.0873,23.1106,23.0873,23.1047,9600.0
2011-01-13 11:35:00,39.69,39.7,39.69,39.69,12500.0,23.1047,23.1106,23.1047,23.1047,12500.0
2011-01-13 11:40:00,39.69,39.7,39.63,39.64,12000.0,23.1047,23.1106,23.0698,23.0756,12000.0
2011-01-13 11:45:00,39.65,39.67,39.6,39.6,8900.0,23.0815,23.0931,23.0523,23.0523,8900.0
2011-01-13 11:50:00,39.59,39.59,39.51,39.53,14400.0,23.0465,23.0465,23.0,23.0116,14400.0
2011-01-13 11:55:00,39.52,39.52,39.48,39.49,7400.0,23.0058,23.0058,22.9825,22.9883,7400.0
2011-01-13 12:00:00,39.49,39.53,39.49,39.53,13500.0,22.9883,23.0116,22.9883,23.0116,13500.0
2011-01-13 12:05:00,39.54,39.58,39.54,39.57,5800.0,23.0174,23.0407,23.0174,23.0349,5800.0
2011-01-13 12:10:00,39.58,39.64,39.58,39.62,11800.0,23.0407,23.0756,23.0407,23.064,11800.0
2011-01-13 12:15:00,39.63,39.66,39.61,39.61,5700.0,23.0698,23.0873,23.0582,23.0582,5700.0
2011-01-13 12:20:00,39.61,39.61,39.57,39.57,3700.0,23.0582,23.0582,23.0349,23.0349,3700.0
2011-01-13 12:25:00,39.57,39.58,39.57,39.57,1200.0,23.0349,23.0407,23.0349,23.0349,1200.0
2011-01-13 12:30:00,39.58,39.62,39.58,39.58,5600.0,23.0407,23.064,23.0407,23.0407,5600.0
2011-01-13 12:35:00,39.58,39.6,39.57,39.59,9800.0,23.0407,23.0523,23.0349,23.0465,9800.0
2011-01-13 12:40:00,39.59,39.62,39.59,39.62,4900.0,23.0465,23.064,23.0465,23.064,4900.0
2011-01-13 12:45:00,39.63,39.65,39.62,39.63,8600.0,23.0698,23.0815,23.064,23.0698,8600.0
2011-01-13 12:50:00,39.63,39.65,39.61,39.65,7400.0,23.0698,23.0815,23.0582,23.0815,7400.0
2011-01-13 12:55:00,39.64,39.65,39.63,39.64,4500.0,23.0756,23.0815,23.0698,23.0756,4500.0
2011-01-13 13:00:00,39.64,39.64,39.56,39.56,6500.0,23.0756,23.0756,23.0291,23.0291,6500.0
2011-01-13 13:05:00,39.57,39.6,39.57,39.6,14000.0,23.0349,23.0523,23.0349,23.0523,14000.0
2011-01-13 13:10:00,39.6,39.67,39.59,39.67,16000.0,23.0523,23.0931,23.0465,23.0931,16000.0
2011-01-13 13:15:00,39.66,39.68,39.65,39.65,7100.0,23.0873,23.0989,23.0815,23.0815,7100.0
2011-01-13 13:20:00,39.65,39.67,39.63,39.63,8700.0,23.0815,23.0931,23.0698,23.0698,8700.0
2011-01-13 13:25:00,39.64,39.69,39.61,39.65,33500.0,23.0756,23.1047,23.0582,23.0815,33500.0
2011-01-13 13:30:00,39.65,39.68,39.65,39.68,25300.0,23.0815,23.0989,23.0815,23.0989,25300.0
2011-01-13 13:35:00,39.67,39.91,39.66,39.88,167500.0,23.0931,23.2328,23.0873,23.2153,167500.0
2011-01-13 13:40:00,39.89,39.9,39.85,39.9,44700.0,23.2212,23.227,23.1979,23.227,44700.0
2011-01-13 13:45:00,39.9,40.08,39.89,40.06,127200.0,23.227,23.3318,23.2212,23.3201,127200.0
2011-01-13 13:50:00,40.07,40.12,39.97,39.99,83000.0,23.326,23.3551,23.2677,23.2794,83000.0
2011-01-13 13:55:00,39.98,39.98,39.93,39.94,22100.0,23.2736,23.2736,23.2445,23.2503,22100.0
2011-01-13 14:00:00,39.93,39.93,39.9,39.9,34400.0,23.2445,23.2445,23.227,23.227,34400.0
2011-01-13 14:05:00,39.9,39.91,39.88,39.89,24600.0,23.227,23.2328,23.2153,23.2212,24600.0
2011-01-13 14:10:00,39.89,39.89,39.76,39.77,42900.0,23.2212,23.2212,23.1455,23.1513,42900.0
2011-01-13 14:15:00,39.8,39.87,39.8,39.85,18700.0,23.1688,23.2095,23.1688,23.1979,18700.0
2011-01-13 14:20:00,39.84,39.9,39.84,39.89,33600.0,23.1921,23.227,23.1921,23.2212,33600.0
2011-01-13 14:25:00,39.9,39.9,39.88,39.89,12000.0,23.227,23.227,23.2153,23.2212,12000.0
2011-01-13 14:30:00,39.88,39.88,39.82,39.83,23900.0,23.2153,23.2153,23.1804,23.1862,23900.0
2011-01-13 14:35:00,39.84,39.85,39.83,39.84,11900.0,23.1921,23.1979,23.1862,23.1921,11900.0
2011-01-13 14:40:00,39.84,39.88,39.83,39.83,19900.0,23.1921,23.2153,23.1862,23.1862,19900.0
2011-01-13 14:45:00,39.83,39.83,39.8,39.8,8700.0,23.1862,23.1862,23.1688,23.1688,8700.0
2011-01-13 14:50:00,39.81,39.81,39.73,39.78,29200.0,23.1746,23.1746,23.128,23.1571,29200.0
2011-01-13 14:55:00,39.78,39.81,39.65,39.68,115100.0,23.1571,23.1746,23.0815,23.0989,115100.0
2011-01-13 15:00:00,39.67,39.83,39.67,39.83,44600.0,23.0931,23.1862,23.0931,23.1862,44600.0
2011-01-13 15:05:00,39.84,39.86,39.83,39.86,22200.0,23.1921,23.2037,23.1862,23.2037,22200.0
2011-01-13 15:10:00,39.87,39.88,39.85,39.85,18400.0,23.2095,23.2153,23.1979,23.1979,18400.0
2011-01-13 15:15:00,39.85,39.86,39.78,39.81,23000.0,23.1979,23.2037,23.1571,23.1746,23000.0
2011-01-13 15:20:00,39.81,39.88,39.8,39.88,27900.0,23.1746,23.2153,23.1688,23.2153,27900.0
2011-01-13 15:25:00,39.87,39.87,39.82,39.83,54000.0,23.2095,23.2095,23.1804,23.1862,54000.0
2011-01-13 15:30:00,39.83,39.86,39.76,39.78,69200.0,23.1862,23.2037,23.1455,23.1571,69200.0
2011-01-13 15:35:00,39.77,39.86,39.75,39.75,55700.0,23.1513,23.2037,23.1397,23.1397,55700.0
2011-01-13 15:40:00,39.75,39.76,39.68,39.7,105400.0,23.1397,23.1455,23.0989,23.1106,105400.0
2011-01-13 15:45:00,39.7,39.78,39.69,39.74,85400.0,23.1106,23.1571,23.1047,23.1338,85400.0
2011-01-13 15:50:00,39.75,39.79,39.73,39.73,103300.0,23.1397,23.163,23.128,23.128,103300.0
2011-01-13 15:55:00,39.72,39.74,39.67,39.74,230400.0,23.1222,23.1338,23.0931,23.1338,230400.0
2011-01-14 09:30:00,41.89,42.0,41.5,41.91,399000.0,24.3854,24.4495,24.1584,24.3971,399000.0
2011-01-14 09:35:00,41.9,41.91,41.28,41.59,277200.0,24.3912,24.3971,24.0303,24.2108,277200.0
2011-01-14 09:40:00,41.59,41.98,41.46,41.96,206100.0,24.2108,24.4378,24.1351,24.4262,206100.0
2011-01-14 09:45:00,41.96,42.0,41.74,41.76,251600.0,24.4262,24.4495,24.2981,24.3098,251600.0
2011-01-14 09:50:00,41.77,41.85,41.63,41.63,110500.0,24.3156,24.3621,24.2341,24.2341,110500.0
2011-01-14 09:55:00,41.63,41.67,41.46,41.66,141900.0,24.2341,24.2574,24.1351,24.2515,141900.0
2011-01-14 10:00:00,41.66,41.82,41.65,41.78,215100.0,24.2515,24.3447,24.2457,24.3214,215100.0
2011-01-14 10:05:00,41.78,41.91,41.77,41.9,134000.0,24.3214,24.3971,24.3156,24.3912,134000.0
2011-01-14 10:10:00,41.91,42.14,41.9,42.1,214900.0,24.3971,24.531,24.3912,24.5077,214900.0
2011-01-14 10:15:00,42.1,42.22,41.83,42.01,269300.0,24.5077,24.5775,24.3505,24.4553,269300.0
2011-01-14 10:20:00,42.03,42.38,42.0,42.26,185400.0,24.4669,24.6707,24.4495,24.6008,185400.0
2011-01-14 10:25:00,42.27,42.43,42.25,42.25,141900.0,24.6066,24.6998,24.595,24.595,141900.0
2011-01-14 10:30:00,42.27,42.39,41.9,42.39,95100.0,24.6066,24.6765,24.3912,24.6765,95100.0
2011-01-14 10:35:00,42.38,42.49,42.36,42.48,74900.0,24.6707,24.7347,24.659,24.7289,74900.0
2011-01-14 10:40:00,42.48,42.71,42.0,42.71,133200.0,24.7289,24.8628,24.4495,24.8628,133200.0
2011-01-14 10:45:00,42.71,42.75,42.56,42.69,128600.0,24.8628,24.8861,24.7755,24.8511,128600.0
2011-01-14 10:50:00,42.68,42.75,42.63,42.63,117800.0,24.8453,24.8861,24.8162,24.8162,117800.0
2011-01-14 10:55:00,42.64,42.67,42.51,42.56,126100.0,24.822,24.8395,24.7463,24.7755,126100.0
2011-01-14 11:00:00,42.56,42.62,42.53,42.54,58000.0,24.7755,24.8104,24.758,24.7638,58000.0
2011-01-14 11:05:00,42.54,42.62,42.45,42.47,68600.0,24.7638,24.8104,24.7114,24.7231,68600.0
2011-01-14 11:10:00,42.47,42.55,42.42,42.44,98000.0,24.7231,24.7696,24.694,24.7056,98000.0
2011-01-14 11:15:00,42.45,42.46,42.36,42.36,48400.0,24.7114,24.7172,24.659,24.659,48400.0
2011-01-14 11:20:00,42.36,42.37,42.27,42.28,77600.0,24.659,24.6649,24.6066,24.6125,77600.0
2011-01-14 11:25:00,42.27,42.34,42.22,42.34,54200.0,24.6066,24.6474,24.5775,24.6474,54200.0
2011-01-14 11:30:00,42.32,42.52,42.32,42.52,104400.0,24.6357,24.7522,24.6357,24.7522,104400.0
2011-01-14 11:35:00,42.52,42.64,42.47,42.51,115600.0,24.7522,24.822,24.7231,24.7463,115600.0
2011-01-14 11:40:00,42.51,42.53,42.4,42.4,36600.0,24.7463,24.758,24.6823,24.6823,36600.0
2011-01-14 11:45:00,42.4,42.45,42.31,42.34,47100.0,24.6823,24.7114,24.6299,24.6474,47100.0
2011-01-14 11:50:00,42.35,42.36,42.19,42.24,76900.0,24.6532,24.659,24.5601,24.5892,76900.0
2011-01-14 11:55:00,42.23,42.31,42.21,42.3,42300.0,24.5834,24.6299,24.5717,24.6241,42300.0
2011-01-14 12:00:00,42.3,42.33,42.27,42.3,32200.0,24.6241,24.6416,24.6066,24.6241,32200.0
2011-01-14 12:05:00,42.3,42.32,42.27,42.3,36100.0,24.6241,24.6357,24.6066,24.6241,36100.0
2011-01-14 12:10:00,42.3,42.35,42.29,42.35,49900.0,24.6241,24.6532,24.6183,24.6532,49900.0
2011-01-14 12:15:00,42.35,42.41,42.33,42.34,40600.0,24.6532,24.6881,24.6416,24.6474,40600.0
2011-01-14 12:20:00,42.34,42.35,42.22,42.25,65000.0,24.6474,24.6532,24.5775,24.595,65000.0
2011-01-14 12:25:00,42.24,42.25,42.2,42.2,55800.0,24.5892,24.595,24.5659,24.5659,55800.0
2011-01-14 12:30:00,42.2,42.23,42.2,42.2,67900.0,24.5659,24.5834,24.5659,24.5659,67900.0
2011-01-14 12:35:00,42.2,42.26,42.15,42.15,65000.0,24.5659,24.6008,24.5368,24.5368,65000.0
2011-01-14 12:40:00,42.15,42.16,42.02,42.04,83200.0,24.5368,24.5426,24.4611,24.4727,83200.0
2011-01-14 12:45:00,42.04,42.1,42.0,42.08,87100.0,24.4727,24.5077,24.4495,24.496,87100.0
2011-01-14 12:50:00,42.08,42.14,42.03,42.09,65500.0,24.496,24.531,24.4669,24.5019,65500.0
2011-01-14 12:55:00,42.09,42.09,42.03,42.03,47800.0,24.5019,24.5019,24.4669,24.4669,47800.0
2011-01-14 13:00:00,42.03,42.04,42.01,42.03,32100.0,24.4669,24.4727,24.4553,24.4669,32100.0
2011-01-14 13:05:00,42.03,42.04,42.02,42.03,22400.0,24.4669,24.4727,24.4611,24.4669,22400.0
2011-01-14 13:10:00,42.02,42.09,42.02,42.09,48600.0,24.4611,24.5019,24.4611,24.5019,48600.0
2011-01-14 13:15:00,42.09,42.11,42.07,42.08,54200.0,24.5019,24.5135,24.4902,24.496,54200.0
2011-01-14 13:20:00,42.07,42.09,41.92,41.94,96700.0,24.4902,24.5019,24.4029,24.4145,96700.0
2011-01-14 13:25:00,41.94,42.1,41.93,42.06,65600.0,24.4145,24.5077,24.4087,24.4844,65600.0
2011-01-14 13:30:00,42.06,42.26,42.05,42.25,78200.0,24.4844,24.6008,24.4786,24.595,78200.0
2011-01-14 13:35:00,42.24,42.35,42.22,42.3,36900.0,24.5892,24.6532,24.5775,24.6241,36900.0
2011-01-14 13:40:00,42.3,42.3,42.23,42.27,49200.0,24.6241,24.6241,24.5834,24.6066,49200.0
2011-01-14 13:45:00,42.26,42.27,42.21,42.22,44200.0,24.6008,24.6066,24.5717,24.5775,44200.0
2011-01-14 13:50:00,42.22,42.25,42.18,42.24,27400.0,24.5775,24.595,24.5542,24.5892,27400.0
2011-01-14 13:55:00,42.24,42.25,42.18,42.18,35700.0,24.5892,24.595,24.5542,24.5542,35700.0
2011-01-14 14:00:00,42.18,42.2,42.17,42.2,15900.0,24.5542,24.5659,24.5484,24.5659,15900.0
2011-01-14 14:05:00,42.2,42.25,42.18,42.24,97200.0,24.5659,24.595,24.5542,24.5892,97200.0
2011-01-14 14:10:00,42.24,42.25,42.19,42.21,44700.0,24.5892,24.595,24.5601,24.5717,44700.0
2011-01-14 14:15:00,42.23,42.23,42.14,42.2,32400.0,24.5834,24.5834,24.531,24.5659,32400.0
2011-01-14 14:20:00,42.2,42.31,42.2,42.24,69100.0,24.5659,24.6299,24.5659,24.5892,69100.0
2011-01-14 14:25:00,42.23,42.25,42.22,42.22,41100.0,24.5834,24.595,24.5775,24.5775,41100.0
2011-01-14 14:30:00,42.22,42.24,42.21,42.22,28000.0,24.5775,24.5892,24.5717,24.5775,28000.0
2011-01-14 14:35:00,42.22,42.24,42.16,42.17,33100.0,24.5775,24.5892,24.5426,24.5484,33100.0
2011-01-14 14:40:00,42.16,42.2,42.14,42.19,32200.0,24.5426,24.5659,24.531,24.5601,32200.0
2011-01-14 14:45:00,42.19,42.2,42.13,42.13,33400.0,24.5601,24.5659,24.5251,24.5251,33400.0
2011-01-14 14:50:00,42.13,42.18,42.13,42.17,55300.0,24.5251,24.5542,24.5251,24.5484,55300.0
2011-01-14 14:55:00,42.17,42.17,42.1,42.12,54100.0,24.5484,24.5484,24.5077,24.5193,54100.0
2011-01-14 15:00:00,42.12,42.15,42.11,42.12,38100.0,24.5193,24.5368,24.5135,24.5193,38100.0
2011-01-14 15:05:00,42.13,42.15,42.11,42.11,59800.0,24.5251,24.5368,24.5135,24.5135,59800.0
2011-01-14 15:10:00,42.12,42.12,42.11,42.11,20300.0,24.5193,24.5193,24.5135,24.5135,20300.0
2011-01-14 15:15:00,42.12,42.12,42.1,42.1,49700.0,24.5193,24.5193,24.5077,24.5077,49700.0
2011-01-14 15:20:00,42.1,42.12,42.1,42.11,52000.0,24.5077,24.5193,24.5077,24.5135,52000.0
2011-01-14 15:25:00,42.11,42.12,42.1,42.1,52200.0,24.5135,24.5193,24.5077,24.5077,52200.0
2011-01-14 15:30:00,42.1,42.12,42.1,42.11,70900.0,24.5077,24.5193,24.5077,24.5135,70900.0
2011-01-14 15:35:00,42.1,42.12,42.06,42.07,129700.0,24.5077,24.5193,24.4844,24.4902,129700.0
2011-01-14 15:40:00,42.07,42.11,42.05,42.1,123800.0,24.4902,24.5135,24.4786,24.5077,123800.0
2011-01-14 15:45:00,42.1,42.19,42.1,42.16,174800.0,24.5077,24.5601,24.5077,24.5426,174800.0
2011-01-14 15:50:00,42.16,42.17,42.08,42.08,124400.0,24.5426,24.5484,24.496,24.496,124400.0
2011-01-14 15:55:00,42.09,42.17,42.05,42.12,242800.0,24.5019,24.5484,24.4786,24.5193,242800.0
2011-01-18 09:30:00,42.31,42.45,42.15,42.44,123300.0,24.6299,24.7114,24.5368,24.7056,123300.0
2011-01-18 09:35:00,42.43,42.69,42.43,42.67,116900.0,24.6998,24.8511,24.6998,24.8395,116900.0
2011-01-18 09:40:00,42.67,42.67,42.48,42.55,60900.0,24.8395,24.8395,24.7289,24.7696,60900.0
2011-01-18 09:45:00,42.54,42.95,42.52,42.95,118600.0,24.7638,25.0025,24.7522,25.0025,118600.0
2011-01-18 09:50:00,42.95,42.95,42.4,42.44,103700.0,25.0025,25.0025,24.6823,24.7056,103700.0
2011-01-18 09:55:00,42.44,42.55,42.37,42.42,53700.0,24.7056,24.7696,24.6649,24.694,53700.0
2011-01-18 10:00:00,42.41,42.45,42.26,42.42,60400.0,24.6881,24.7114,24.6008,24.694,60400.0
2011-01-18 10:05:00,42.42,42.44,42.24,42.24,28700.0,24.694,24.7056,24.5892,24.5892,28700.0
2011-01-18 10:10:00,42.24,42.3,42.18,42.28,35000.0,24.5892,24.6241,24.5542,24.6125,35000.0
2011-01-18 10:15:00,42.31,42.35,42.24,42.26,26700.0,24.6299,24.6532,24.5892,24.6008,26700.0
2011-01-18 10:20:00,42.27,42.34,42.2,42.2,23700.0,24.6066,24.6474,24.5659,24.5659,23700.0
2011-01-18 10:25:00,42.2,42.25,42.12,42.18,31000.0,24.5659,24.595,24.5193,24.5542,31000.0
2011-01-18 10:30:00,42.17,42.21,42.09,42.11,48500.0,24.5484,24.5717,24.5019,24.5135,48500.0
2011-01-18 10:35:00,42.13,42.27,42.1,42.25,38100.0,24.5251,24.6066,24.5077,24.595,38100.0
2011-01-18 10:40:00,42.25,42.25,42.04,42.07,39700.0,24.595,24.595,24.4727,24.4902,39700.0
2011-01-18 10:45:00,42.07,42.11,42.01,42.09,40500.0,24.4902,24.5135,24.4553,24.5019,40500.0
2011-01-18 10:50:00,42.1,42.11,42.06,42.1,20200.0,24.5077,24.5135,24.4844,24.5077,20200.0
2011-01-18 10:55:00,42.1,42.1,42.03,42.03,21000.0,24.5077,24.5077,24.4669,24.4669,21000.0
2011-01-18 11:00:00,42.03,42.21,42.03,42.2,38600.0,24.4669,24.5717,24.4669,24.5659,38600.0
2011-01-18 11:05:00,42.2,42.27,42.2,42.25,34400.0,24.5659,24.6066,24.5659,24.595,34400.0
2011-01-18 11:10:00,42.26,42.26,42.11,42.13,23000.0,24.6008,24.6008,24.5135,24.5251,23000.0
2011-01-18 11:15:00,42.15,42.31,42.15,42.25,32400.0,24.5368,24.6299,24.5368,24.595,32400.0
2011-01-18 11:20:00,42.26,42.35,42.25,42.35,25100.0,24.6008,24.6532,24.595,24.6532,25100.0
2011-01-18 11:25:00,42.35,42.36,42.3,42.35,17900.0,24.6532,24.659,24.6241,24.6532,17900.0
2011-01-18 11:30:00,42.35,42.42,42.32,42.42,21500.0,24.6532,24.694,24.6357,24.694,21500.0
2011-01-18 11:35:00,42.42,42.43,42.37,42.38,25600.0,24.694,24.6998,24.6649,24.6707,25600.0
2011-01-18 11:40:00,42.38,42.38,42.32,42.33,19600.0,24.6707,24.6707,24.6357,24.6416,19600.0
2011-01-18 11:45:00,42.33,42.4,42.33,42.4,30000.0,24.6416,24.6823,24.6416,24.6823,30000.0
2011-01-18 11:50:00,42.39,42.4,42.22,42.23,26800.0,24.6765,24.6823,24.5775,24.5834,26800.0
2011-01-18 11:55:00,42.23,42.27,42.19,42.21,17500.0,24.5834,24.6066,24.5601,24.5717,17500.0
2011-01-18 12:00:00,42.2,42.23,42.15,42.16,17800.0,24.5659,24.5834,24.5368,24.5426,17800.0
2011-01-18 12:05:00,42.16,42.21,42.16,42.17,12700.0,24.5426,24.5717,24.5426,24.5484,12700.0
2011-01-18 12:10:00,42.17,42.23,42.17,42.2,21000.0,24.5484,24.5834,24.5484,24.5659,21000.0
2011-01-18 12:15:00,42.22,42.24,42.21,42.23,13700.0,24.5775,24.5892,24.5717,24.5834,13700.0
2011-01-18 12:20:00,42.26,42.26,42.15,42.16,10300.0,24.6008,24.6008,24.5368,24.5426,10300.0
2011-01-18 12:25:00,42.15,42.16,42.07,42.07,25300.0,24.5368,24.5426,24.4902,24.4902,25300.0
2011-01-18 12:30:00,42.07,42.09,42.02,42.02,36600.0,24.4902,24.5019,24.4611,24.4611,36600.0
2011-01-18 12:35:00,42.03,42.1,42.03,42.09,8400.0,24.4669,24.5077,24.4669,24.5019,8400.0
2011-01-18 12:40:00,42.09,42.15,42.08,42.08,10900.0,24.5019,24.5368,24.496,24.496,10900.0
2011-01-18 12:45:00,42.08,42.1,42.02,42.07,15300.0,24.496,24.5077,24.4611,24.4902,15300.0
2011-01-18 12:50:00,42.06,42.06,42.02,42.02,5500.0,24.4844,24.4844,24.4611,24.4611,5500.0
2011-01-18 12:55:00,42.03,42.1,42.03,42.07,10600.0,24.4669,24.5077,24.4669,24.4902,10600.0
2011-01-18 13:00:00,42.06,42.12,42.06,42.11,11000.0,24.4844,24.5193,24.4844,24.5135,11000.0
2011-01-18 13:05:00,42.12,42.18,42.11,42.17,10300.0,24.5193,24.5542,24.5135,24.5484,10300.0
2011-01-18 13:10:00,42.16,42.17,42.14,42.14,5200.0,24.5426,24.5484,24.531,24.531,5200.0
2011-01-18 13:15:00,42.14,42.15,42.1,42.11,22000.0,24.531,24.5368,24.5077,24.5135,22000.0
2011-01-18 13:20:00,42.11,42.11,42.05,42.05,8300.0,24.5135,24.5135,24.4786,24.4786,8300.0
2011-01-18 13:25:00,42.07,42.07,41.98,42.01,25600.0,24.4902,24.4902,24.4378,24.4553,25600.0
2011-01-18 13:30:00,42.01,42.04,41.99,42.01,19300.0,24.4553,24.4727,24.4436,24.4553,19300.0
2011-01-18 13:35:00,42.0,42.05,41.99,42.03,34600.0,24.4495,24.4786,24.4436,24.4669,34600.0
2011-01-18 13:40:00,42.03,42.06,42.02,42.04,25600.0,24.4669,24.4844,24.4611,24.4727,25600.0
2011-01-18 13:45:00,42.05,42.08,42.05,42.08,17000.0,24.4786,24.496,24.4786,24.496,17000.0
2011-01-18 13:50:00,42.08,42.21,42.08,42.21,25300.0,24.496,24.5717,24.496,24.5717,25300.0
2011-01-18 13:55:00,42.21,42.23,42.18,42.22,18200.0,24.5717,24.5834,24.5542,24.5775,18200.0
2011-01-18 14:00:00,42.21,42.24,42.19,42.22,24600.0,24.5717,24.5892,24.5601,24.5775,24600.0
2011-01-18 14:05:00,42.22,42.3,42.21,42.3,22600.0,24.5775,24.6241,24.5717,24.6241,22600.0
2011-01-18 14:10:00,42.29,42.29,42.23,42.25,19900.0,24.6183,24.6183,24.5834,24.595,19900.0
2011-01-18 14:15:00,42.25,42.26,42.17,42.17,27800.0,24.595,24.6008,24.5484,24.5484,27800.0
2011-01-18 14:20:00,42.17,42.17,42.09,42.09,23900.0,24.5484,24.5484,24.5019,24.5019,23900.0
2011-01-18 14:25:00,42.1,42.15,42.09,42.15,13000.0,24.5077,24.5368,24.5019,24.5368,13000.0
2011-01-18 14:30:00,42.16,42.2,42.16,42.17,19300.0,24.5426,24.5659,24.5426,24.5484,19300.0
2011-01-18 14:35:00,42.17,42.25,42.17,42.25,19700.0,24.5484,24.595,24.5484,24.595,19700.0
2011-01-18 14:40:00,42.25,42.26,42.2,42.22,22400.0,24.595,24.6008,24.5659,24.5775,22400.0
2011-01-18 14:45:00,42.22,42.22,42.18,42.21,19700.0,24.5775,24.5775,24.5542,24.5717,19700.0
2011-01-18 14:50:00,42.21,42.24,42.2,42.21,19000.0,24.5717,24.5892,24.5659,24.5717,19000.0
2011-01-18 14:55:00,42.22,42.23,42.18,42.23,17200.0,24.5775,24.5834,24.5542,24.5834,17200.0
2011-01-18 15:00:00,42.23,42.26,42.21,42.26,24600.0,24.5834,24.6008,24.5717,24.6008,24600.0
2011-01-18 15:05:00,42.26,42.31,42.25,42.26,33300.0,24.6008,24.6299,24.595,24.6008,33300.0
2011-01-18 15:10:00,42.26,42.3,42.25,42.29,18700.0,24.6008,24.6241,24.595,24.6183,18700.0
2011-01-18 15:15:00,42.29,42.3,42.25,42.28,34600.0,24.6183,24.6241,24.595,24.6125,34600.0
2011-01-18 15:20:00,42.28,42.34,42.27,42.33,39300.0,24.6125,24.6474,24.6066,24.6416,39300.0
2011-01-18 15:25:00,42.33,42.34,42.29,42.32,35500.0,24.6416,24.6474,24.6183,24.6357,35500.0
2011-01-18 15:30:00,42.32,42.34,42.32,42.34,30600.0,24.6357,24.6474,24.6357,24.6474,30600.0
2011-01-18 15:35:00,42.35,42.42,42.35,42.4,81300.0,24.6532,24.694,24.6532,24.6823,81300.0
2011-01-18 15:40:00,42.4,42.4,42.34,42.34,56900.0,24.6823,24.6823,24.6474,24.6474,56900.0
2011-01-18 15:45:00,42.35,42.35,42.25,42.29,101600.0,24.6532,24.6532,24.595,24.6183,101600.0
2011-01-18 15:50:00,42.29,42.33,42.27,42.32,89800.0,24.6183,24.6416,24.6066,24.6357,89800.0
2011-01-18 15:55:00,42.31,42.39,42.29,42.39,112200.0,24.6299,24.6765,24.6183,24.6765,112200.0
2011-01-19 09:30:00,42.34,42.34,41.94,42.16,49800.0,24.6474,24.6474,24.4145,24.5426,49800.0
2011-01-19 09:35:00,42.16,42.22,42.03,42.13,31800.0,24.5426,24.5775,24.4669,24.5251,31800.0
2011-01-19 09:40:00,42.09,42.15,42.0,42.11,20000.0,24.5019,24.5368,24.4495,24.5135,20000.0
2011-01-19 09:45:00,42.11,42.25,42.1,42.17,65700.0,24.5135,24.595,24.5077,24.5484,65700.0
2011-01-19 09:50:00,42.16,42.2,42.11,42.19,31100.0,24.5426,24.5659,24.5135,24.5601,31100.0
2011-01-19 09:55:00,42.17,42.18,41.89,42.0,79700.0,24.5484,24.5542,24.3854,24.4495,79700.0
2011-01-19 10:00:00,42.0,42.05,41.94,41.94,40200.0,24.4495,24.4786,24.4145,24.4145,40200.0
2011-01-19 10:05:00,41.94,42.15,41.91,42.03,35600.0,24.4145,24.5368,24.3971,24.4669,35600.0
2011-01-19 10:10:00,42.03,42.03,41.93,41.93,20400.0,24.4669,24.4669,24.4087,24.4087,20400.0
2011-01-19 10:15:00,41.94,41.94,41.81,41.83,35200.0,24.4145,24.4145,24.3389,24.3505,35200.0
2011-01-19 10:20:00,41.83,41.88,41.68,41.68,49800.0,24.3505,24.3796,24.2632,24.2632,49800.0
2011-01-19 10:25:00,41.68,41.73,41.62,41.64,23500.0,24.2632,24.2923,24.2283,24.2399,23500.0
2011-01-19 10:30:00,41.62,41.66,41.57,41.63,26500.0,24.2283,24.2515,24.1991,24.2341,26500.0
2011-01-19 10:35:00,41.63,41.7,41.48,41.69,48200.0,24.2341,24.2748,24.1468,24.269,48200.0
2011-01-19 10:40:00,41.69,41.74,41.56,41.6,22900.0,24.269,24.2981,24.1933,24.2166,22900.0
2011-01-19 10:45:00,41.6,41.73,41.6,41.71,18500.0,24.2166,24.2923,24.2166,24.2806,18500.0
2011-01-19 10:50:00,41.72,41.73,41.7,41.7,7500.0,24.2865,24.2923,24.2748,24.2748,7500.0
2011-01-19 10:55:00,41.71,41.71,41.64,41.64,11200.0,24.2806,24.2806,24.2399,24.2399,11200.0
2011-01-19 11:00:00,41.65,41.74,41.65,41.68,24000.0,24.2457,24.2981,24.2457,24.2632,24000.0
2011-01-19 11:05:00,41.68,41.79,41.63,41.78,23100.0,24.2632,24.3272,24.2341,24.3214,23100.0
2011-01-19 11:10:00,41.79,41.81,41.69,41.69,13800.0,24.3272,24.3389,24.269,24.269,13800.0
2011-01-19 11:15:00,41.7,41.78,41.68,41.78,22600.0,24.2748,24.3214,24.2632,24.3214,22600.0
2011-01-19 11:20:00,41.78,41.82,41.77,41.82,14700.0,24.3214,24.3447,24.3156,24.3447,14700.0
2011-01-19 11:25:00,41.81,41.84,41.79,41.8,21900.0,24.3389,24.3563,24.3272,24.333,21900.0
2011-01-19 11:30:00,41.8,41.92,41.79,41.92,19600.0,24.333,24.4029,24.3272,24.4029,19600.0
2011-01-19 11:35:00,41.92,41.92,41.83,41.84,16800.0,24.4029,24.4029,24.3505,24.3563,16800.0
2011-01-19 11:40:00,41.85,41.9,41.85,41.88,7800.0,24.3621,24.3912,24.3621,24.3796,7800.0
2011-01-19 11:45:00,41.88,41.89,41.85,41.86,7000.0,24.3796,24.3854,24.3621,24.368,7000.0
2011-01-19 11:50:00,41.86,41.86,41.74,41.75,15000.0,24.368,24.368,24.2981,24.3039,15000.0
2011-01-19 11:55:00,41.75,41.78,41.69,41.78,15700.0,24.3039,24.3214,24.269,24.3214,15700.0
2011-01-19 12:00:00,41.77,41.79,41.77,41.77,5100.0,24.3156,24.3272,24.3156,24.3156,5100.0
2011-01-19 12:05:00,41.76,41.78,41.75,41.75,8800.0,24.3098,24.3214,24.3039,24.3039,8800.0
2011-01-19 12:10:00,41.75,41.83,41.75,41.78,19200.0,24.3039,24.3505,24.3039,24.3214,19200.0
2011-01-19 12:15:00,41.78,41.78,41.74,41.74,7700.0,24.3214,24.3214,24.2981,24.2981,7700.0
2011-01-19 12:20:00,41.75,41.81,41.75,41.77,11600.0,24.3039,24.3389,24.3039,24.3156,11600.0
2011-01-19 12:25:00,41.79,41.79,41.76,41.78,3800.0,24.3272,24.3272,24.3098,24.3214,3800.0
2011-01-19 12:30:00,41.77,41.77,41.69,41.71,13800.0,24.3156,24.3156,24.269,24.2806,13800.0
2011-01-19 12:35:00,41.7,41.74,41.64,41.69,13200.0,24.2748,24.2981,24.2399,24.269,13200.0
2011-01-19 12:40:00,41.68,41.69,41.62,41.65,5700.0,24.2632,24.269,24.2283,24.2457,5700.0
2011-01-19 12:45:00,41.65,41.7,41.65,41.66,9200.0,24.2457,24.2748,24.2457,24.2515,9200.0
2011-01-19 12:50:00,41.66,41.7,41.6,41.7,21500.0,24.2515,24.2748,24.2166,24.2748,21500.0
2011-01-19 12:55:00,41.69,41.71,41.63,41.68,18300.0,24.269,24.2806,24.2341,24.2632,18300.0
2011-01-19 13:00:00,41.67,41.71,41.65,41.69,26000.0,24.2574,24.2806,24.2457,24.269,26000.0
2011-01-19 13:05:00,41.68,41.82,41.68,41.8,36400.0,24.2632,24.3447,24.2632,24.333,36400.0
2011-01-19 13:10:00,41.79,41.84,41.79,41.83,14400.0,24.3272,24.3563,24.3272,24.3505,14400.0
2011-01-19 13:15:00,41.83,41.84,41.79,41.83,6400.0,24.3505,24.3563,24.3272,24.3505,6400.0
2011-01-19 13:20:00,41.83,41.85,41.81,41.84,7900.0,24.3505,24.3621,24.3389,24.3563,7900.0
2011-01-19 13:25:00,41.83,41.89,41.82,41.89,13800.0,24.3505,24.3854,24.3447,24.3854,13800.0
2011-01-19 13:30:00,41.88,41.95,41.87,41.95,10200.0,24.3796,24.4204,24.3738,24.4204,10200.0
2011-01-19 13:35:00,41.94,41.94,41.88,41.9,5300.0,24.4145,24.4145,24.3796,24.3912,5300.0
2011-01-19 13:40:00,41.89,41.89,41.84,41.84,7100.0,24.3854,24.3854,24.3563,24.3563,7100.0
2011-01-19 13:45:00,41.84,41.85,41.81,41.82,12600.0,24.3563,24.3621,24.3389,24.3447,12600.0
2011-01-19 13:50:00,41.82,41.84,41.79,41.84,14300.0,24.3447,24.3563,24.3272,24.3563,14300.0
2011-01-19 13:55:00,41.83,41.84,41.81,41.83,15400.0,24.3505,24.3563,24.3389,24.3505,15400.0
2011-01-19 14:00:00,41.83,41.84,41.79,41.81,22500.0,24.3505,24.3563,24.3272,24.3389,22500.0
2011-01-19 14:05:00,41.81,41.85,41.76,41.79,40100.0,24.3389,24.3621,24.3098,24.3272,40100.0
2011-01-19 14:10:00,41.79,41.85,41.79,41.83,43100.0,24.3272,24.3621,24.3272,24.3505,43100.0
2011-01-19 14:15:00,41.83,41.86,41.82,41.86,21200.0,24.3505,24.368,24.3447,24.368,21200.0
2011-01-19 14:20:00,41.85,41.86,41.75,41.78,47500.0,24.3621,24.368,24.3039,24.3214,47500.0
2011-01-19 14:25:00,41.78,41.81,41.76,41.77,20000.0,24.3214,24.3389,24.3098,24.3156,20000.0
2011-01-19 14:30:00,41.78,41.81,41.77,41.8,24600.0,24.3214,24.3389,24.3156,24.333,24600.0
2011-01-19 14:35:00,41.81,41.81,41.71,41.75,32200.0,24.3389,24.3389,24.2806,24.3039,32200.0
2011-01-19 14:40:00,41.74,41.76,41.64,41.68,61200.0,24.2981,24.3098,24.2399,24.2632,61200.0
2011-01-19 14:45:00,41.69,41.72,41.64,41.66,21200.0,24.269,24.2865,24.2399,24.2515,21200.0
2011-01-19 14:50:00,41.65,41.68,41.53,41.6,49600.0,24.2457,24.2632,24.1759,24.2166,49600.0
2011-01-19 14:55:00,41.6,41.64,41.54,41.61,62000.0,24.2166,24.2399,24.1817,24.2224,62000.0
2011-01-19 15:00:00,41.61,41.68,41.61,41.66,26300.0,24.2224,24.2632,24.2224,24.2515,26300.0
2011-01-19 15:05:00,41.66,41.68,41.6,41.6,27300.0,24.2515,24.2632,24.2166,24.2166,27300.0
2011-01-19 15:10:00,41.59,41.61,41.54,41.55,25100.0,24.2108,24.2224,24.1817,24.1875,25100.0
2011-01-19 15:15:00,41.55,41.67,41.54,41.66,31400.0,24.1875,24.2574,24.1817,24.2515,31400.0
2011-01-19 15:20:00,41.66,41.68,41.63,41.63,30400.0,24.2515,24.2632,24.2341,24.2341,30400.0
2011-01-19 15:25:00,41.62,41.66,41.61,41.64,22800.0,24.2283,24.2515,24.2224,24.2399,22800.0
2011-01-19 15:30:00,41.65,41.65,41.53,41.58,61500.0,24.2457,24.2457,24.1759,24.205,61500.0
2011-01-19 15:35:00,41.59,41.64,41.55,41.61,53100.0,24.2108,24.2399,24.1875,24.2224,53100.0
2011-01-19 15:40:00,41.61,41.62,41.53,41.6,63700.0,24.2224,24.2283,24.1759,24.2166,63700.0
2011-01-19 15:45:00,41.6,41.61,41.53,41.6,47500.0,24.2166,24.2224,24.1759,24.2166,47500.0
2011-01-19 15:50:00,41.61,41.61,41.55,41.56,45800.0,24.2224,24.2224,24.1875,24.1933,45800.0
2011-01-19 15:55:00,41.56,41.62,41.51,41.62,118400.0,24.1933,24.2283,24.1642,24.2283,118400.0
2011-01-20 09:30:00,41.69,41.69,41.11,41.12,60500.0,24.269,24.269,23.9314,23.9372,60500.0
2011-01-20 09:35:00,41.12,41.17,40.88,41.13,51200.0,23.9372,23.9663,23.7975,23.943,51200.0
2011-01-20 09:40:00,41.13,41.45,41.13,41.45,38400.0,23.943,24.1293,23.943,24.1293,38400.0
2011-01-20 09:45:00,41.41,41.52,41.2,41.23,38700.0,24.106,24.17,23.9838,24.0012,38700.0
2011-01-20 09:50:00,41.23,41.34,41.17,41.34,17800.0,24.0012,24.0653,23.9663,24.0653,17800.0
2011-01-20 09:55:00,41.33,41.42,41.16,41.34,12800.0,24.0594,24.1118,23.9605,24.0653,12800.0
2011-01-20 10:00:00,41.34,41.58,41.27,41.44,37400.0,24.0653,24.205,24.0245,24.1235,37400.0
2011-01-20 10:05:00,41.43,41.48,41.41,41.44,55100.0,24.1176,24.1468,24.106,24.1235,55100.0
2011-01-20 10:10:00,41.44,41.52,41.42,41.51,20300.0,24.1235,24.17,24.1118,24.1642,20300.0
2011-01-20 10:15:00,41.52,41.59,41.42,41.42,27600.0,24.17,24.2108,24.1118,24.1118,27600.0
2011-01-20 10:20:00,41.42,41.51,41.42,41.47,24800.0,24.1118,24.1642,24.1118,24.1409,24800.0
2011-01-20 10:25:00,41.45,41.51,41.42,41.5,37100.0,24.1293,24.1642,24.1118,24.1584,37100.0
2011-01-20 10:30:00,41.51,41.55,41.42,41.5,23400.0,24.1642,24.1875,24.1118,24.1584,23400.0
2011-01-20 10:35:00,41.5,41.51,41.41,41.47,23200.0,24.1584,24.1642,24.106,24.1409,23200.0
2011-01-20 10:40:00,41.46,41.5,41.39,41.49,52700.0,24.1351,24.1584,24.0944,24.1526,52700.0
2011-01-20 10:45:00,41.48,41.48,41.34,41.42,33700.0,24.1468,24.1468,24.0653,24.1118,33700.0
2011-01-20 10:50:00,41.44,41.46,41.29,41.36,70700.0,24.1235,24.1351,24.0361,24.0769,70700.0
2011-01-20 10:55:00,41.35,41.37,41.27,41.3,25500.0,24.0711,24.0827,24.0245,24.042,25500.0
2011-01-20 11:00:00,41.3,41.41,41.25,41.41,28100.0,24.042,24.106,24.0129,24.106,28100.0
2011-01-20 11:05:00,41.41,41.47,41.38,41.39,21400.0,24.106,24.1409,24.0885,24.0944,21400.0
2011-01-20 11:10:00,41.4,41.41,41.33,41.33,37000.0,24.1002,24.106,24.0594,24.0594,37000.0
2011-01-20 11:15:00,41.33,41.33,41.25,41.29,13300.0,24.0594,24.0594,24.0129,24.0361,13300.0
2011-01-20 11:20:00,41.29,41.32,41.23,41.24,20800.0,24.0361,24.0536,24.0012,24.007,20800.0
2011-01-20 11:25:00,41.24,41.24,41.12,41.16,20700.0,24.007,24.007,23.9372,23.9605,20700.0
2011-01-20 11:30:00,41.16,41.16,41.07,41.15,24100.0,23.9605,23.9605,23.9081,23.9547,24100.0
2011-01-20 11:35:00,41.15,41.28,41.15,41.27,30300.0,23.9547,24.0303,23.9547,24.0245,30300.0
2011-01-20 11:40:00,41.26,41.26,41.17,41.18,9600.0,24.0187,24.0187,23.9663,23.9721,9600.0
2011-01-20 11:45:00,41.19,41.38,41.19,41.38,49000.0,23.9779,24.0885,23.9779,24.0885,49000.0
2011-01-20 11:50:00,41.37,41.39,41.33,41.39,13900.0,24.0827,24.0944,24.0594,24.0944,13900.0
2011-01-20 11:55:00,41.4,41.44,41.39,41.44,9000.0,24.1002,24.1235,24.0944,24.1235,9000.0
2011-01-20 12:00:00,41.43,41.45,41.42,41.42,8900.0,24.1176,24.1293,24.1118,24.1118,8900.0
2011-01-20 12:05:00,41.42,41.49,41.42,41.42,15200.0,24.1118,24.1526,24.1118,24.1118,15200.0
2011-01-20 12:10:00,41.42,41.42,41.37,41.41,15200.0,24.1118,24.1118,24.0827,24.106,15200.0
2011-01-20 12:15:00,41.42,41.45,41.38,41.44,11900.0,24.1118,24.1293,24.0885,24.1235,11900.0
2011-01-20 12:20:00,41.44,41.5,41.44,41.5,9300.0,24.1235,24.1584,24.1235,24.1584,9300.0
2011-01-20 12:25:00,41.49,41.54,41.44,41.45,15500.0,24.1526,24.1817,24.1235,24.1293,15500.0
2011-01-20 12:30:00,41.44,41.49,41.43,41.45,9600.0,24.1235,24.1526,24.1176,24.1293,9600.0
2011-01-20 12:35:00,41.45,41.49,41.45,41.47,5500.0,24.1293,24.1526,24.1293,24.1409,5500.0
2011-01-20 12:40:00,41.47,41.57,41.47,41.56,9300.0,24.1409,24.1991,24.1409,24.1933,9300.0
2011-01-20 12:45:00,41.57,41.65,41.56,41.64,17100.0,24.1991,24.2457,24.1933,24.2399,17100.0
2011-01-20 12:50:00,41.63,41.64,41.57,41.6,12300.0,24.2341,24.2399,24.1991,24.2166,12300.0
2011-01-20 12:55:00,41.59,41.6,41.53,41.53,8500.0,24.2108,24.2166,24.1759,24.1759,8500.0
2011-01-20 13:00:00,41.52,41.52,41.45,41.47,7100.0,24.17,24.17,24.1293,24.1409,7100.0
2011-01-20 13:05:00,41.46,41.55,41.46,41.55,11800.0,24.1351,24.1875,24.1351,24.1875,11800.0
2011-01-20 13:10:00,41.54,41.55,41.53,41.53,4700.0,24.1817,24.1875,24.1759,24.1759,4700.0
2011-01-20 13:15:00,41.52,41.59,41.51,41.59,8100.0,24.17,24.2108,24.1642,24.2108,8100.0
2011-01-20 13:20:00,41.58,41.58,41.49,41.5,21000.0,24.205,24.205,24.1526,24.1584,21000.0
2011-01-20 13:25:00,41.51,41.54,41.5,41.51,13200.0,24.1642,24.1817,24.1584,24.1642,13200.0
2011-01-20 13:30:00,41.51,41.6,41.51,41.6,11500.0,24.1642,24.2166,24.1642,24.2166,11500.0
2011-01-20 13:35:00,41.6,41.62,41.6,41.62,9700.0,24.2166,24.2283,24.2166,24.2283,9700.0
2011-01-20 13:40:00,41.61,41.66,41.61,41.63,16300.0,24.2224,24.2515,24.2224,24.2341,16300.0
2011-01-20 13:45:00,41.63,41.64,41.6,41.62,9100.0,24.2341,24.2399,24.2166,24.2283,9100.0
2011-01-20 13:50:00,41.62,41.64,41.6,41.64,147600.0,24.2283,24.2399,24.2166,24.2399,147600.0
2011-01-20 13:55:00,41.64,41.8,41.64,41.76,32300.0,24.2399,24.333,24.2399,24.3098,32300.0
2011-01-20 14:00:00,41.75,41.75,41.66,41.67,9600.0,24.3039,24.3039,24.2515,24.2574,9600.0
2011-01-20 14:05:00,41.68,41.71,41.63,41.67,26000.0,24.2632,24.2806,24.2341,24.2574,26000.0
2011-01-20 14:10:00,41.69,41.8,41.69,41.77,20200.0,24.269,24.333,24.269,24.3156,20200.0
2011-01-20 14:15:00,41.77,41.82,41.76,41.81,48600.0,24.3156,24.3447,24.3098,24.3389,48600.0
2011-01-20 14:20:00,41.82,41.82,41.7,41.7,23300.0,24.3447,24.3447,24.2748,24.2748,23300.0
2011-01-20 14:25:00,41.7,41.79,41.68,41.78,17600.0,24.2748,24.3272,24.2632,24.3214,17600.0
2011-01-20 14:30:00,41.78,41.96,41.78,41.94,47200.0,24.3214,24.4262,24.3214,24.4145,47200.0
2011-01-20 14:35:00,41.94,41.96,41.87,41.95,28000.0,24.4145,24.4262,24.3738,24.4204,28000.0
2011-01-20 14:40:00,41.95,42.0,41.91,41.97,21000.0,24.4204,24.4495,24.3971,24.432,21000.0
2011-01-20 14:45:00,41.96,42.03,41.96,42.01,42400.0,24.4262,24.4669,24.4262,24.4553,42400.0
2011-01-20 14:50:00,42.0,42.05,41.99,42.03,25500.0,24.4495,24.4786,24.4436,24.4669,25500.0
2011-01-20 14:55:00,42.05,42.1,42.02,42.04,42400.0,24.4786,24.5077,24.4611,24.4727,42400.0
2011-01-20 15:00:00,42.04,42.04,41.94,41.94,31100.0,24.4727,24.4727,24.4145,24.4145,31100.0
2011-01-20 15:05:00,41.93,41.94,41.87,41.87,24100.0,24.4087,24.4145,24.3738,24.3738,24100.0
2011-01-20 15:10:00,41.87,41.96,41.86,41.94,17600.0,24.3738,24.4262,24.368,24.4145,17600.0
2011-01-20 15:15:00,41.95,41.97,41.87,41.88,22000.0,24.4204,24.432,24.3738,24.3796,22000.0
2011-01-20 15:20:00,41.87,41.87,41.83,41.86,14300.0,24.3738,24.3738,24.3505,24.368,14300.0
2011-01-20 15:25:00,41.86,41.87,41.71,41.74,28600.0,24.368,24.3738,24.2806,24.2981,28600.0
2011-01-20 15:30:00,41.74,41.83,41.71,41.74,37400.0,24.2981,24.3505,24.2806,24.2981,37400.0
2011-01-20 15:35:00,41.74,41.78,41.68,41.77,62800.0,24.2981,24.3214,24.2632,24.3156,62800.0
2011-01-20 15:40:00,41.77,41.92,41.76,41.9,92200.0,24.3156,24.4029,24.3098,24.3912,92200.0
2011-01-20 15:45:00,41.9,41.98,41.89,41.96,189100.0,24.3912,24.4378,24.3854,24.4262,189100.0
2011-01-20 15:50:00,41.96,42.12,41.93,42.04,279300.0,24.4262,24.5193,24.4087,24.4727,279300.0
2011-01-20 15:55:00,42.04,42.88,42.03,42.12,434500.0,24.4727,24.9617,24.4669,24.5193,434500.0
2011-01-21 09:30:00,42.23,42.45,42.21,42.33,302800.0,24.5834,24.7114,24.5717,24.6416,302800.0
2011-01-21 09:35:00,42.33,42.34,42.1,42.12,27400.0,24.6416,24.6474,24.5077,24.5193,27400.0
2011-01-21 09:40:00,42.12,42.21,42.1,42.13,22400.0,24.5193,24.5717,24.5077,24.5251,22400.0
2011-01-21 09:45:00,42.13,42.13,42.08,42.11,16100.0,24.5251,24.5251,24.496,24.5135,16100.0
2011-01-21 09:50:00,42.13,42.2,42.06,42.18,21500.0,24.5251,24.5659,24.4844,24.5542,21500.0
2011-01-21 09:55:00,42.17,42.2,42.05,42.11,49100.0,24.5484,24.5659,24.4786,24.5135,49100.0
2011-01-21 10:00:00,42.13,42.14,42.05,42.05,20500.0,24.5251,24.531,24.4786,24.4786,20500.0
2011-01-21 10:05:00,42.05,42.1,41.98,42.09,29500.0,24.4786,24.5077,24.4378,24.5019,29500.0
2011-01-21 10:10:00,42.11,42.19,42.1,42.13,10500.0,24.5135,24.5601,24.5077,24.5251,10500.0
2011-01-21 10:15:00,42.13,42.13,42.05,42.07,14400.0,24.5251,24.5251,24.4786,24.4902,14400.0
2011-01-21 10:20:00,42.08,42.14,42.01,42.12,28600.0,24.496,24.531,24.4553,24.5193,28600.0
2011-01-21 10:25:00,42.12,42.23,42.1,42.18,31700.0,24.5193,24.5834,24.5077,24.5542,31700.0
2011-01-21 10:30:00,42.18,42.26,42.17,42.19,63400.0,24.5542,24.6008,24.5484,24.5601,63400.0
2011-01-21 10:35:00,42.19,42.26,42.19,42.22,12600.0,24.5601,24.6008,24.5601,24.5775,12600.0
2011-01-21 10:40:00,42.22,42.24,42.17,42.22,15900.0,24.5775,24.5892,24.5484,24.5775,15900.0
2011-01-21 10:45:00,42.23,42.27,42.21,42.24,23600.0,24.5834,24.6066,24.5717,24.5892,23600.0
2011-01-21 10:50:00,42.21,42.27,42.21,42.21,8900.0,24.5717,24.6066,24.5717,24.5717,8900.0
2011-01-21 10:55:00,42.21,42.22,42.18,42.18,7500.0,24.5717,24.5775,24.5542,24.5542,7500.0
2011-01-21 11:00:00,42.19,42.25,42.14,42.25,18100.0,24.5601,24.595,24.531,24.595,18100.0
2011-01-21 11:05:00,42.24,42.26,42.08,42.13,24600.0,24.5892,24.6008,24.496,24.5251,24600.0
2011-01-21 11:10:00,42.13,42.13,41.97,42.0,20100.0,24.5251,24.5251,24.432,24.4495,20100.0
2011-01-21 11:15:00,41.98,42.03,41.93,41.98,45600.0,24.4378,24.4669,24.4087,24.4378,45600.0
2011-01-21 11:20:00,41.97,42.06,41.94,42.04,11100.0,24.432,24.4844,24.4145,24.4727,11100.0
2011-01-21 11:25:00,42.04,42.06,42.02,42.06,7500.0,24.4727,24.4844,24.4611,24.4844,7500.0
2011-01-21 11:30:00,42.06,42.09,42.06,42.07,6100.0,24.4844,24.5019,24.4844,24.4902,6100.0
2011-01-21 11:35:00,42.08,42.08,41.97,41.97,7400.0,24.496,24.496,24.432,24.432,7400.0
2011-01-21 11:40:00,41.97,41.97,41.86,41.87,8800.0,24.432,24.432,24.368,24.3738,8800.0
2011-01-21 11:45:00,41.86,41.89,41.83,41.87,11300.0,24.368,24.3854,24.3505,24.3738,11300.0
2011-01-21 11:50:00,41.88,41.94,41.87,41.9,11900.0,24.3796,24.4145,24.3738,24.3912,11900.0
2011-01-21 11:55:00,41.9,41.92,41.89,41.92,4700.0,24.3912,24.4029,24.3854,24.4029,4700.0
2011-01-21 12:00:00,41.92,41.92,41.84,41.84,5200.0,24.4029,24.4029,24.3563,24.3563,5200.0
2011-01-21 12:05:00,41.84,41.85,41.82,41.83,5000.0,24.3563,24.3621,24.3447,24.3505,5000.0
2011-01-21 12:10:00,41.83,41.88,41.83,41.88,3700.0,24.3505,24.3796,24.3505,24.3796,3700.0
2011-01-21 12:15:00,41.87,41.98,41.87,41.98,7900.0,24.3738,24.4378,24.3738,24.4378,7900.0
2011-01-21 12:20:00,41.98,42.01,41.97,41.98,10600.0,24.4378,24.4553,24.432,24.4378,10600.0
2011-01-21 12:25:00,41.97,41.97,41.93,41.97,4800.0,24.432,24.432,24.4087,24.432,4800.0
2011-01-21 12:30:00,41.96,41.97,41.92,41.93,6600.0,24.4262,24.432,24.4029,24.4087,6600.0
2011-01-21 12:35:00,41.92,41.94,41.88,41.89,6800.0,24.4029,24.4145,24.3796,24.3854,6800.0
2011-01-21 12:40:00,41.88,41.88,41.76,41.76,20400.0,24.3796,24.3796,24.3098,24.3098,20400.0
2011-01-21 12:45:00,41.76,41.77,41.72,41.77,12000.0,24.3098,24.3156,24.2865,24.3156,12000.0
2011-01-21 12:50:00,41.77,41.87,41.77,41.87,7300.0,24.3156,24.3738,24.3156,24.3738,7300.0
2011-01-21 12:55:00,41.87,41.87,41.81,41.86,5900.0,24.3738,24.3738,24.3389,24.368,5900.0
2011-01-21 13:00:00,41.86,41.86,41.79,41.79,6400.0,24.368,24.368,24.3272,24.3272,6400.0
2011-01-21 13:05:00,41.79,41.83,41.79,41.83,11900.0,24.3272,24.3505,24.3272,24.3505,11900.0
2011-01-21 13:10:00,41.82,41.87,41.79,41.86,13300.0,24.3447,24.3738,24.3272,24.368,13300.0
2011-01-21 13:15:00,41.86,41.95,41.85,41.95,8400.0,24.368,24.4204,24.3621,24.4204,8400.0
2011-01-21 13:20:00,41.95,41.96,41.91,41.92,7900.0,24.4204,24.4262,24.3971,24.4029,7900.0
2011-01-21 13:25:00,41.91,41.91,41.84,41.84,5900.0,24.3971,24.3971,24.3563,24.3563,5900.0
2011-01-21 13:30:00,41.85,41.9,41.85,41.9,5800.0,24.3621,24.3912,24.3621,24.3912,5800.0
2011-01-21 13:35:00,41.9,41.93,41.89,41.93,6900.0,24.3912,24.4087,24.3854,24.4087,6900.0
2011-01-21 13:40:00,41.94,41.95,41.88,41.88,9500.0,24.4145,24.4204,24.3796,24.3796,9500.0
2011-01-21 13:45:00,41.88,41.88,41.83,41.84,9400.0,24.3796,24.3796,24.3505,24.3563,9400.0
2011-01-21 13:50:00,41.84,41.84,41.79,41.8,6700.0,24.3563,24.3563,24.3272,24.333,6700.0
2011-01-21 13:55:00,41.8,41.85,41.78,41.85,10700.0,24.333,24.3621,24.3214,24.3621,10700.0
2011-01-21 14:00:00,41.86,41.9,41.82,41.83,13600.0,24.368,24.3912,24.3447,24.3505,13600.0
2011-01-21 14:05:00,41.82,41.92,41.82,41.92,5700.0,24.3447,24.4029,24.3447,24.4029,5700.0
2011-01-21 14:10:00,41.91,41.92,41.88,41.89,8500.0,24.3971,24.4029,24.3796,24.3854,8500.0
2011-01-21 14:15:00,41.89,41.91,41.83,41.85,10000.0,24.3854,24.3971,24.3505,24.3621,10000.0
2011-01-21 14:20:00,41.84,41.87,41.83,41.86,10400.0,24.3563,24.3738,24.3505,24.368,10400.0
2011-01-21 14:25:00,41.86,41.86,41.82,41.83,5600.0,24.368,24.368,24.3447,24.3505,5600.0
2011-01-21 14:30:00,41.83,41.91,41.83,41.91,5700.0,24.3505,24.3971,24.3505,24.3971,5700.0
2011-01-21 14:35:00,41.91,41.91,41.88,41.89,7200.0,24.3971,24.3971,24.3796,24.3854,7200.0
2011-01-21 14:40:00,41.89,41.89,41.83,41.85,8000.0,24.3854,24.3854,24.3505,24.3621,8000.0
2011-01-21 14:45:00,41.85,41.88,41.85,41.86,5100.0,24.3621,24.3796,24.3621,24.368,5100.0
2011-01-21 14:50:00,41.86,41.88,41.83,41.86,7900.0,24.368,24.3796,24.3505,24.368,7900.0
2011-01-21 14:55:00,41.85,41.86,41.79,41.79,16400.0,24.3621,24.368,24.3272,24.3272,16400.0
2011-01-21 15:00:00,41.8,41.87,41.79,41.86,16800.0,24.333,24.3738,24.3272,24.368,16800.0
2011-01-21 15:05:00,41.87,41.91,41.84,41.91,12100.0,24.3738,24.3971,24.3563,24.3971,12100.0
2011-01-21 15:10:00,41.9,41.91,41.87,41.9,17500.0,24.3912,24.3971,24.3738,24.3912,17500.0
2011-01-21 15:15:00,41.89,41.97,41.89,41.97,33800.0,24.3854,24.432,24.3854,24.432,33800.0
2011-01-21 15:20:00,41.97,41.97,41.9,41.94,26300.0,24.432,24.432,24.3912,24.4145,26300.0
2011-01-21 15:25:00,41.93,41.98,41.89,41.91,37600.0,24.4087,24.4378,24.3854,24.3971,37600.0
2011-01-21 15:30:00,41.91,41.95,41.86,41.9,55600.0,24.3971,24.4204,24.368,24.3912,55600.0
2011-01-21 15:35:00,41.91,41.93,41.86,41.88,41600.0,24.3971,24.4087,24.368,24.3796,41600.0
2011-01-21 15:40:00,41.88,41.9,41.78,41.81,39500.0,24.3796,24.3912,24.3214,24.3389,39500.0
2011-01-21 15:45:00,41.8,41.86,41.8,41.84,41300.0,24.333,24.368,24.333,24.3563,41300.0
2011-01-21 15:50:00,41.84,41.88,41.79,41.83,50300.0,24.3563,24.3796,24.3272,24.3505,50300.0
2011-01-21 15:55:00,41.82,41.87,41.81,41.84,93700.0,24.3447,24.3738,24.3389,24.3563,93700.0
2011-01-24 09:30:00,42.16,42.16,41.97,42.12,51600.0,24.5426,24.5426,24.432,24.5193,51600.0
2011-01-24 09:35:00,42.12,42.39,42.11,42.33,29900.0,24.5193,24.6765,24.5135,24.6416,29900.0
2011-01-24 09:40:00,42.31,42.36,42.2,42.26,22000.0,24.6299,24.659,24.5659,24.6008,22000.0
2011-01-24 09:45:00,42.26,42.32,42.22,42.22,19300.0,24.6008,24.6357,24.5775,24.5775,19300.0
2011-01-24 09:50:00,42.22,42.25,42.17,42.25,52400.0,24.5775,24.595,24.5484,24.595,52400.0
2011-01-24 09:55:00,42.25,42.49,42.25,42.4,102000.0,24.595,24.7347,24.595,24.6823,102000.0
2011-01-24 10:00:00,42.4,42.61,42.38,42.61,65400.0,24.6823,24.8046,24.6707,24.8046,65400.0
2011-01-24 10:05:00,42.62,42.74,42.6,42.67,41000.0,24.8104,24.8802,24.7987,24.8395,41000.0
2011-01-24 10:10:00,42.67,42.72,42.57,42.57,38800.0,24.8395,24.8686,24.7813,24.7813,38800.0
2011-01-24 10:15:00,42.58,42.62,42.52,42.62,31800.0,24.7871,24.8104,24.7522,24.8104,31800.0
2011-01-24 10:20:00,42.62,42.79,42.62,42.75,48700.0,24.8104,24.9093,24.8104,24.8861,48700.0
2011-01-24 10:25:00,42.75,42.82,42.75,42.81,45200.0,24.8861,24.9268,24.8861,24.921,45200.0
2011-01-24 10:30:00,42.81,42.88,42.8,42.86,45600.0,24.921,24.9617,24.9152,24.9501,45600.0
2011-01-24 10:35:00,42.86,43.02,42.86,43.02,119600.0,24.9501,25.0432,24.9501,25.0432,119600.0
2011-01-24 10:40:00,43.0,43.05,43.0,43.04,37700.0,25.0316,25.0607,25.0316,25.0549,37700.0
2011-01-24 10:45:00,43.04,43.05,42.95,43.0,37300.0,25.0549,25.0607,25.0025,25.0316,37300.0
2011-01-24 10:50:00,43.0,43.09,42.96,43.08,37400.0,25.0316,25.084,25.0083,25.0782,37400.0
2011-01-24 10:55:00,43.07,43.08,43.0,43.07,23300.0,25.0723,25.0782,25.0316,25.0723,23300.0
2011-01-24 11:00:00,43.06,43.16,43.05,43.13,36900.0,25.0665,25.1247,25.0607,25.1073,36900.0
2011-01-24 11:05:00,43.12,43.16,43.07,43.15,36000.0,25.1014,25.1247,25.0723,25.1189,36000.0
2011-01-24 11:10:00,43.15,43.28,43.14,43.27,56000.0,25.1189,25.1946,25.1131,25.1888,56000.0
2011-01-24 11:15:00,43.26,43.31,43.24,43.31,61200.0,25.1829,25.2121,25.1713,25.2121,61200.0
2011-01-24 11:20:00,43.31,43.34,43.28,43.33,39400.0,25.2121,25.2295,25.1946,25.2237,39400.0
2011-01-24 11:25:00,43.33,43.38,43.31,43.35,31000.0,25.2237,25.2528,25.2121,25.2353,31000.0
2011-01-24 11:30:00,43.35,43.36,43.25,43.25,41400.0,25.2353,25.2412,25.1771,25.1771,41400.0
2011-01-24 11:35:00,43.25,43.28,43.17,43.17,41700.0,25.1771,25.1946,25.1306,25.1306,41700.0
2011-01-24 11:40:00,43.17,43.26,43.17,43.24,89400.0,25.1306,25.1829,25.1306,25.1713,89400.0
2011-01-24 11:45:00,43.23,43.23,43.21,43.22,25300.0,25.1655,25.1655,25.1538,25.1597,25300.0
2011-01-24 11:50:00,43.22,43.24,43.2,43.22,23600.0,25.1597,25.1713,25.148,25.1597,23600.0
2011-01-24 11:55:00,43.22,43.23,43.2,43.21,34000.0,25.1597,25.1655,25.148,25.1538,34000.0
2011-01-24 12:00:00,43.21,43.26,43.21,43.25,96600.0,25.1538,25.1829,25.1538,25.1771,96600.0
2011-01-24 12:05:00,43.26,43.29,43.24,43.25,114100.0,25.1829,25.2004,25.1713,25.1771,114100.0
2011-01-24 12:10:00,43.25,43.28,43.22,43.26,18700.0,25.1771,25.1946,25.1597,25.1829,18700.0
2011-01-24 12:15:00,43.25,43.28,43.22,43.26,54600.0,25.1771,25.1946,25.1597,25.1829,54600.0
2011-01-24 12:20:00,43.26,43.27,43.24,43.25,138900.0,25.1829,25.1888,25.1713,25.1771,138900.0
2011-01-24 12:25:00,43.26,43.32,43.26,43.29,55100.0,25.1829,25.2179,25.1829,25.2004,55100.0
2011-01-24 12:30:00,43.29,43.3,43.26,43.26,14800.0,25.2004,25.2062,25.1829,25.1829,14800.0
2011-01-24 12:35:00,43.26,43.27,43.25,43.26,28100.0,25.1829,25.1888,25.1771,25.1829,28100.0
2011-01-24 12:40:00,43.27,43.27,43.25,43.25,23300.0,25.1888,25.1888,25.1771,25.1771,23300.0
2011-01-24 12:45:00,43.26,43.27,43.24,43.24,23200.0,25.1829,25.1888,25.1713,25.1713,23200.0
2011-01-24 12:50:00,43.25,43.25,43.22,43.22,11300.0,25.1771,25.1771,25.1597,25.1597,11300.0
2011-01-24 12:55:00,43.22,43.23,43.18,43.19,32100.0,25.1597,25.1655,25.1364,25.1422,32100.0
2011-01-24 13:00:00,43.19,43.22,43.18,43.22,27000.0,25.1422,25.1597,25.1364,25.1597,27000.0
2011-01-24 13:05:00,43.23,43.27,43.19,43.19,66500.0,25.1655,25.1888,25.1422,25.1422,66500.0
2011-01-24 13:10:00,43.19,43.25,43.17,43.25,55900.0,25.1422,25.1771,25.1306,25.1771,55900.0
2011-01-24 13:15:00,43.25,43.27,43.19,43.26,78200.0,25.1771,25.1888,25.1422,25.1829,78200.0
2011-01-24 13:20:00,43.26,43.26,43.24,43.26,15000.0,25.1829,25.1829,25.1713,25.1829,15000.0
2011-01-24 13:25:00,43.26,43.27,43.22,43.22,24100.0,25.1829,25.1888,25.1597,25.1597,24100.0
2011-01-24 13:30:00,43.22,43.26,43.21,43.22,19500.0,25.1597,25.1829,25.1538,25.1597,19500.0
2011-01-24 13:35:00,43.22,43.24,43.21,43.22,12300.0,25.1597,25.1713,25.1538,25.1597,12300.0
2011-01-24 13:40:00,43.21,43.24,43.17,43.17,188400.0,25.1538,25.1713,25.1306,25.1306,188400.0
2011-01-24 13:45:00,43.17,43.22,43.14,43.2,32600.0,25.1306,25.1597,25.1131,25.148,32600.0
2011-01-24 13:50:00,43.2,43.2,43.08,43.13,81900.0,25.148,25.148,25.0782,25.1073,81900.0
2011-01-24 13:55:00,43.13,43.15,43.01,43.07,31600.0,25.1073,25.1189,25.0374,25.0723,31600.0
2011-01-24 14:00:00,43.06,43.11,43.06,43.09,32400.0,25.0665,25.0956,25.0665,25.084,32400.0
2011-01-24 14:05:00,43.1,43.14,43.1,43.11,10700.0,25.0898,25.1131,25.0898,25.0956,10700.0
2011-01-24 14:10:00,43.12,43.16,43.1,43.15,16500.0,25.1014,25.1247,25.0898,25.1189,16500.0
2011-01-24 14:15:00,43.16,43.22,43.15,43.17,16500.0,25.1247,25.1597,25.1189,25.1306,16500.0
2011-01-24 14:20:00,43.18,43.19,43.13,43.18,16800.0,25.1364,25.1422,25.1073,25.1364,16800.0
2011-01-24 14:25:00,43.18,43.22,43.17,43.17,12800.0,25.1364,25.1597,25.1306,25.1306,12800.0
2011-01-24 14:30:00,43.18,43.2,43.18,43.2,9800.0,25.1364,25.148,25.1364,25.148,9800.0
2011-01-24 14:35:00,43.2,43.23,43.15,43.21,114500.0,25.148,25.1655,25.1189,25.1538,114500.0
2011-01-24 14:40:00,43.2,43.21,43.1,43.15,98500.0,25.148,25.1538,25.0898,25.1189,98500.0
2011-01-24 14:45:00,43.15,43.16,43.12,43.14,121200.0,25.1189,25.1247,25.1014,25.1131,121200.0
2011-01-24 14:50:00,43.13,43.15,43.08,43.15,61600.0,25.1073,25.1189,25.0782,25.1189,61600.0
2011-01-24 14:55:00,43.14,43.15,43.1,43.12,174800.0,25.1131,25.1189,25.0898,25.1014,174800.0
2011-01-24 15:00:00,43.11,43.13,43.1,43.13,68600.0,25.0956,25.1073,25.0898,25.1073,68600.0
2011-01-24 15:05:00,43.13,43.13,43.1,43.13,31800.0,25.1073,25.1073,25.0898,25.1073,31800.0
2011-01-24 15:10:00,43.13,43.15,43.12,43.12,77400.0,25.1073,25.1189,25.1014,25.1014,77400.0
2011-01-24 15:15:00,43.12,43.24,43.06,43.22,65200.0,25.1014,25.1713,25.0665,25.1597,65200.0
2011-01-24 15:20:00,43.21,43.22,43.16,43.22,56600.0,25.1538,25.1597,25.1247,25.1597,56600.0
2011-01-24 15:25:00,43.22,43.23,43.13,43.14,120500.0,25.1597,25.1655,25.1073,25.1131,120500.0
2011-01-24 15:30:00,43.14,43.16,43.1,43.13,68700.0,25.1131,25.1247,25.0898,25.1073,68700.0
2011-01-24 15:35:00,43.13,43.21,43.13,43.21,206000.0,25.1073,25.1538,25.1073,25.1538,206000.0
2011-01-24 15:40:00,43.2,43.21,43.05,43.09,97500.0,25.148,25.1538,25.0607,25.084,97500.0
2011-01-24 15:45:00,43.08,43.09,43.04,43.09,57500.0,25.0782,25.084,25.0549,25.084,57500.0
2011-01-24 15:50:00,43.09,43.12,43.06,43.09,102500.0,25.084,25.1014,25.0665,25.084,102500.0
2011-01-24 15:55:00,43.09,43.12,43.07,43.1,154700.0,25.084,25.1014,25.0723,25.0898,154700.0
2011-01-25 09:30:00,42.96,43.26,42.72,43.21,68300.0,25.0083,25.1829,24.8686,25.1538,68300.0
2011-01-25 09:35:00,43.21,43.27,43.03,43.14,68800.0,25.1538,25.1888,25.0491,25.1131,68800.0
2011-01-25 09:40:00,43.14,43.19,42.99,43.0,65500.0,25.1131,25.1422,25.0258,25.0316,65500.0
2011-01-25 09:45:00,42.99,43.13,42.91,43.12,36400.0,25.0258,25.1073,24.9792,25.1014,36400.0
2011-01-25 09:50:00,43.13,43.13,42.96,43.1,47600.0,25.1073,25.1073,25.0083,25.0898,47600.0
2011-01-25 09:55:00,43.1,43.15,42.99,43.11,44200.0,25.0898,25.1189,25.0258,25.0956,44200.0
2011-01-25 10:00:00,43.11,43.19,42.99,42.99,181700.0,25.0956,25.1422,25.0258,25.0258,181700.0
2011-01-25 10:05:00,42.99,43.08,42.95,43.05,44700.0,25.0258,25.0782,25.0025,25.0607,44700.0
2011-01-25 10:10:00,43.04,43.09,42.94,43.05,38400.0,25.0549,25.084,24.9967,25.0607,38400.0
2011-01-25 10:15:00,43.05,43.06,42.89,42.99,52900.0,25.0607,25.0665,24.9676,25.0258,52900.0
2011-01-25 10:20:00,42.99,43.06,42.97,42.99,82600.0,25.0258,25.0665,25.0141,25.0258,82600.0
2011-01-25 10:25:00,43.01,43.07,42.99,43.05,35600.0,25.0374,25.0723,25.0258,25.0607,35600.0
2011-01-25 10:30:00,43.05,43.05,42.99,43.01,41100.0,25.0607,25.0607,25.0258,25.0374,41100.0
2011-01-25 10:35:00,43.01,43.06,43.0,43.02,30900.0,25.0374,25.0665,25.0316,25.0432,30900.0
2011-01-25 10:40:00,43.01,43.12,43.01,43.06,165300.0,25.0374,25.1014,25.0374,25.0665,165300.0
2011-01-25 10:45:00,43.06,43.19,43.06,43.09,50100.0,25.0665,25.1422,25.0665,25.084,50100.0
2011-01-25 10:50:00,43.08,43.13,43.08,43.12,29000.0,25.0782,25.1073,25.0782,25.1014,29000.0
2011-01-25 10:55:00,43.12,43.12,43.05,43.08,45800.0,25.1014,25.1014,25.0607,25.0782,45800.0
2011-01-25 11:00:00,43.08,43.1,43.05,43.05,49100.0,25.0782,25.0898,25.0607,25.0607,49100.0
2011-01-25 11:05:00,43.06,43.1,43.05,43.08,79800.0,25.0665,25.0898,25.0607,25.0782,79800.0
2011-01-25 11:10:00,43.08,43.11,42.97,43.0,57500.0,25.0782,25.0956,25.0141,25.0316,57500.0
2011-01-25 11:15:00,43.0,43.09,42.98,43.05,69600.0,25.0316,25.084,25.0199,25.0607,69600.0
2011-01-25 11:20:00,43.06,43.07,43.0,43.05,83200.0,25.0665,25.0723,25.0316,25.0607,83200.0
2011-01-25 11:25:00,43.07,43.07,43.0,43.03,32700.0,25.0723,25.0723,25.0316,25.0491,32700.0
2011-01-25 11:30:00,43.04,43.12,43.0,43.11,46700.0,25.0549,25.1014,25.0316,25.0956,46700.0
2011-01-25 11:35:00,43.11,43.12,42.97,43.04,91200.0,25.0956,25.1014,25.0141,25.0549,91200.0
2011-01-25 11:40:00,43.04,43.04,42.98,42.99,25700.0,25.0549,25.0549,25.0199,25.0258,25700.0
2011-01-25 11:45:00,42.99,43.01,42.95,42.95,30200.0,25.0258,25.0374,25.0025,25.0025,30200.0
2011-01-25 11:50:00,42.95,43.03,42.95,43.01,34200.0,25.0025,25.0491,25.0025,25.0374,34200.0
2011-01-25 11:55:00,43.01,43.04,43.01,43.02,11800.0,25.0374,25.0549,25.0374,25.0432,11800.0
2011-01-25 12:00:00,43.02,43.07,43.02,43.06,104000.0,25.0432,25.0723,25.0432,25.0665,104000.0
2011-01-25 12:05:00,43.06,43.16,43.01,43.09,66300.0,25.0665,25.1247,25.0374,25.084,66300.0
2011-01-25 12:10:00,43.09,43.34,43.09,43.34,33700.0,25.084,25.2295,25.084,25.2295,33700.0
2011-01-25 12:15:00,43.34,43.44,43.34,43.41,57200.0,25.2295,25.2877,25.2295,25.2703,57200.0
2011-01-25 12:20:00,43.41,43.45,43.37,43.42,40100.0,25.2703,25.2936,25.247,25.2761,40100.0
2011-01-25 12:25:00,43.41,43.41,43.32,43.33,26800.0,25.2703,25.2703,25.2179,25.2237,26800.0
2011-01-25 12:30:00,43.33,43.38,43.23,43.33,73400.0,25.2237,25.2528,25.1655,25.2237,73400.0
2011-01-25 12:35:00,43.32,43.42,43.31,43.42,30600.0,25.2179,25.2761,25.2121,25.2761,30600.0
2011-01-25 12:40:00,43.42,43.62,43.41,43.54,70600.0,25.2761,25.3925,25.2703,25.3459,70600.0
2011-01-25 12:45:00,43.57,43.57,43.47,43.52,24000.0,25.3634,25.3634,25.3052,25.3343,24000.0
2011-01-25 12:50:00,43.52,43.58,43.52,43.55,16500.0,25.3343,25.3692,25.3343,25.3518,16500.0
2011-01-25 12:55:00,43.54,43.56,43.51,43.52,63200.0,25.3459,25.3576,25.3285,25.3343,63200.0
2011-01-25 13:00:00,43.52,43.56,43.51,43.55,22600.0,25.3343,25.3576,25.3285,25.3518,22600.0
2011-01-25 13:05:00,43.55,43.56,43.5,43.56,38500.0,25.3518,25.3576,25.3227,25.3576,38500.0
2011-01-25 13:10:00,43.55,43.69,43.55,43.68,36000.0,25.3518,25.4333,25.3518,25.4274,36000.0
2011-01-25 13:15:00,43.68,43.68,43.58,43.58,26500.0,25.4274,25.4274,25.3692,25.3692,26500.0
2011-01-25 13:20:00,43.59,43.59,43.49,43.53,68500.0,25.375,25.375,25.3168,25.3401,68500.0
2011-01-25 13:25:00,43.52,43.56,43.5,43.51,32300.0,25.3343,25.3576,25.3227,25.3285,32300.0
2011-01-25 13:30:00,43.51,43.54,43.5,43.5,14400.0,25.3285,25.3459,25.3227,25.3227,14400.0
2011-01-25 13:35:00,43.51,43.57,43.5,43.56,45700.0,25.3285,25.3634,25.3227,25.3576,45700.0
2011-01-25 13:40:00,43.56,43.61,43.55,43.56,28600.0,25.3576,25.3867,25.3518,25.3576,28600.0
2011-01-25 13:45:00,43.55,43.62,43.55,43.6,25700.0,25.3518,25.3925,25.3518,25.3809,25700.0
2011-01-25 13:50:00,43.6,43.61,43.52,43.56,36900.0,25.3809,25.3867,25.3343,25.3576,36900.0
2011-01-25 13:55:00,43.55,43.56,43.51,43.52,12900.0,25.3518,25.3576,25.3285,25.3343,12900.0
2011-01-25 14:00:00,43.51,43.55,43.44,43.53,118300.0,25.3285,25.3518,25.2877,25.3401,118300.0
2011-01-25 14:05:00,43.53,43.57,43.44,43.44,55400.0,25.3401,25.3634,25.2877,25.2877,55400.0
2011-01-25 14:10:00,43.44,43.46,43.28,43.28,23900.0,25.2877,25.2994,25.1946,25.1946,23900.0
2011-01-25 14:15:00,43.28,43.31,43.24,43.24,89900.0,25.1946,25.2121,25.1713,25.1713,89900.0
2011-01-25 14:20:00,43.24,43.34,43.24,43.28,33900.0,25.1713,25.2295,25.1713,25.1946,33900.0
2011-01-25 14:25:00,43.28,43.34,43.28,43.34,33900.0,25.1946,25.2295,25.1946,25.2295,33900.0
2011-01-25 14:30:00,43.33,43.38,43.28,43.35,57500.0,25.2237,25.2528,25.1946,25.2353,57500.0
2011-01-25 14:35:00,43.35,43.49,43.32,43.49,64100.0,25.2353,25.3168,25.2179,25.3168,64100.0
2011-01-25 14:40:00,43.48,43.5,43.42,43.47,45400.0,25.311,25.3227,25.2761,25.3052,45400.0
2011-01-25 14:45:00,43.47,43.54,43.34,43.39,85000.0,25.3052,25.3459,25.2295,25.2586,85000.0
2011-01-25 14:50:00,43.39,43.43,43.37,43.42,78500.0,25.2586,25.2819,25.247,25.2761,78500.0
2011-01-25 14:55:00,43.43,43.47,43.39,43.44,110500.0,25.2819,25.3052,25.2586,25.2877,110500.0
2011-01-25 15:00:00,43.44,43.58,43.43,43.55,56900.0,25.2877,25.3692,25.2819,25.3518,56900.0
2011-01-25 15:05:00,43.55,43.56,43.42,43.46,45700.0,25.3518,25.3576,25.2761,25.2994,45700.0
2011-01-25 15:10:00,43.45,43.54,43.44,43.47,44500.0,25.2936,25.3459,25.2877,25.3052,44500.0
2011-01-25 15:15:00,43.48,43.63,43.47,43.61,84600.0,25.311,25.3983,25.3052,25.3867,84600.0
2011-01-25 15:20:00,43.61,43.75,43.61,43.63,100000.0,25.3867,25.4682,25.3867,25.3983,100000.0
2011-01-25 15:25:00,43.63,43.69,43.6,43.63,55300.0,25.3983,25.4333,25.3809,25.3983,55300.0
2011-01-25 15:30:00,43.63,43.72,43.54,43.57,81100.0,25.3983,25.4507,25.3459,25.3634,81100.0
2011-01-25 15:35:00,43.57,43.58,43.46,43.46,62500.0,25.3634,25.3692,25.2994,25.2994,62500.0
2011-01-25 15:40:00,43.46,43.5,43.39,43.5,72100.0,25.2994,25.3227,25.2586,25.3227,72100.0
2011-01-25 15:45:00,43.5,43.57,43.47,43.52,63500.0,25.3227,25.3634,25.3052,25.3343,63500.0
2011-01-25 15:50:00,43.52,43.63,43.51,43.62,52400.0,25.3343,25.3983,25.3285,25.3925,52400.0
2011-01-25 15:55:00,43.62,43.68,43.61,43.64,99300.0,25.3925,25.4274,25.3867,25.4042,99300.0
2011-01-26 09:30:00,43.66,44.0,43.65,43.99,76300.0,25.4158,25.6137,25.41,25.6079,76300.0
2011-01-26 09:35:00,43.99,43.99,43.84,43.88,42500.0,25.6079,25.6079,25.5206,25.5439,42500.0
2011-01-26 09:40:00,43.83,43.85,43.7,43.79,30900.0,25.5148,25.5264,25.4391,25.4915,30900.0
2011-01-26 09:45:00,43.8,43.8,43.57,43.63,30200.0,25.4973,25.4973,25.3634,25.3983,30200.0
2011-01-26 09:50:00,43.67,43.7,43.54,43.65,31800.0,25.4216,25.4391,25.3459,25.41,31800.0
2011-01-26 09:55:00,43.56,43.63,43.44,43.53,65400.0,25.3576,25.3983,25.2877,25.3401,65400.0
2011-01-26 10:00:00,43.54,43.55,43.33,43.37,84400.0,25.3459,25.3518,25.2237,25.247,84400.0
2011-01-26 10:05:00,43.37,43.49,43.25,43.42,93200.0,25.247,25.3168,25.1771,25.2761,93200.0
2011-01-26 10:10:00,43.41,43.67,43.38,43.53,78500.0,25.2703,25.4216,25.2528,25.3401,78500.0
2011-01-26 10:15:00,43.53,43.61,43.5,43.58,27100.0,25.3401,25.3867,25.3227,25.3692,27100.0
2011-01-26 10:20:00,43.58,43.77,43.56,43.75,35100.0,25.3692,25.4798,25.3576,25.4682,35100.0
2011-01-26 10:25:00,43.77,43.87,43.72,43.87,43000.0,25.4798,25.538,25.4507,25.538,43000.0
2011-01-26 10:30:00,43.86,43.91,43.79,43.8,31500.0,25.5322,25.5613,25.4915,25.4973,31500.0
2011-01-26 10:35:00,43.79,43.83,43.76,43.79,23200.0,25.4915,25.5148,25.474,25.4915,23200.0
2011-01-26 10:40:00,43.81,43.97,43.8,43.96,44500.0,25.5031,25.5963,25.4973,25.5904,44500.0
2011-01-26 10:45:00,43.96,44.0,43.96,43.99,98200.0,25.5904,25.6137,25.5904,25.6079,98200.0
2011-01-26 10:50:00,43.98,44.1,43.93,43.99,230100.0,25.6021,25.6719,25.573,25.6079,230100.0
2011-01-26 10:55:00,43.99,44.0,43.93,43.99,67100.0,25.6079,25.6137,25.573,25.6079,67100.0
2011-01-26 11:00:00,43.99,44.01,43.93,44.0,46500.0,25.6079,25.6195,25.573,25.6137,46500.0
2011-01-26 11:05:00,44.0,44.17,44.0,44.12,41500.0,25.6137,25.7127,25.6137,25.6836,41500.0
2011-01-26 11:10:00,44.11,44.24,44.1,44.19,61400.0,25.6778,25.7534,25.6719,25.7243,61400.0
2011-01-26 11:15:00,44.2,44.21,44.09,44.2,45900.0,25.7301,25.736,25.6661,25.7301,45900.0
2011-01-26 11:20:00,44.2,44.21,44.11,44.14,29700.0,25.7301,25.736,25.6778,25.6952,29700.0
2011-01-26 11:25:00,44.14,44.14,44.06,44.07,17500.0,25.6952,25.6952,25.6486,25.6545,17500.0
2011-01-26 11:30:00,44.06,44.23,43.99,44.2,127700.0,25.6486,25.7476,25.6079,25.7301,127700.0
2011-01-26 11:35:00,44.2,44.24,44.19,44.2,27100.0,25.7301,25.7534,25.7243,25.7301,27100.0
2011-01-26 11:40:00,44.2,44.35,44.2,44.33,45300.0,25.7301,25.8175,25.7301,25.8058,45300.0
2011-01-26 11:45:00,44.34,44.39,44.3,44.36,29200.0,25.8116,25.8408,25.7884,25.8233,29200.0
2011-01-26 11:50:00,44.37,44.38,44.26,44.27,28700.0,25.8291,25.8349,25.7651,25.7709,28700.0
2011-01-26 11:55:00,44.27,44.32,44.24,44.31,22000.0,25.7709,25.8,25.7534,25.7942,22000.0
2011-01-26 12:00:00,44.31,44.33,44.29,44.29,26000.0,25.7942,25.8058,25.7825,25.7825,26000.0
2011-01-26 12:05:00,44.3,44.35,44.29,44.32,18400.0,25.7884,25.8175,25.7825,25.8,18400.0
2011-01-26 12:10:00,44.32,44.37,44.28,44.34,41100.0,25.8,25.8291,25.7767,25.8116,41100.0
2011-01-26 12:15:00,44.34,44.39,44.29,44.35,45500.0,25.8116,25.8408,25.7825,25.8175,45500.0
2011-01-26 12:20:00,44.35,44.39,44.35,44.38,24100.0,25.8175,25.8408,25.8175,25.8349,24100.0
2011-01-26 12:25:00,44.37,44.38,44.33,44.38,13600.0,25.8291,25.8349,25.8058,25.8349,13600.0
2011-01-26 12:30:00,44.38,44.44,44.38,44.44,29700.0,25.8349,25.8699,25.8349,25.8699,29700.0
2011-01-26 12:35:00,44.44,44.51,44.42,44.5,42400.0,25.8699,25.9106,25.8582,25.9048,42400.0
2011-01-26 12:40:00,44.5,44.54,44.46,44.46,18500.0,25.9048,25.9281,25.8815,25.8815,18500.0
2011-01-26 12:45:00,44.46,44.48,44.4,44.45,17600.0,25.8815,25.8931,25.8466,25.8757,17600.0
2011-01-26 12:50:00,44.43,44.45,44.26,44.26,33600.0,25.864,25.8757,25.7651,25.7651,33600.0
2011-01-26 12:55:00,44.27,44.36,44.2,44.23,39700.0,25.7709,25.8233,25.7301,25.7476,39700.0
2011-01-26 13:00:00,44.23,44.25,44.16,44.18,22900.0,25.7476,25.7593,25.7069,25.7185,22900.0
2011-01-26 13:05:00,44.17,44.28,44.08,44.26,33800.0,25.7127,25.7767,25.6603,25.7651,33800.0
2011-01-26 13:10:00,44.27,44.32,44.23,44.29,17800.0,25.7709,25.8,25.7476,25.7825,17800.0
2011-01-26 13:15:00,44.3,44.37,44.28,44.33,27600.0,25.7884,25.8291,25.7767,25.8058,27600.0
2011-01-26 13:20:00,44.33,44.35,44.28,44.33,22800.0,25.8058,25.8175,25.7767,25.8058,22800.0
2011-01-26 13:25:00,44.32,44.38,44.31,44.34,14700.0,25.8,25.8349,25.7942,25.8116,14700.0
2011-01-26 13:30:00,44.34,44.34,44.3,44.31,10100.0,25.8116,25.8116,25.7884,25.7942,10100.0
2011-01-26 13:35:00,44.31,44.37,44.31,44.34,14500.0,25.7942,25.8291,25.7942,25.8116,14500.0
2011-01-26 13:40:00,44.35,44.44,44.34,44.39,23600.0,25.8175,25.8699,25.8116,25.8408,23600.0
2011-01-26 13:45:00,44.38,44.49,44.37,44.49,23500.0,25.8349,25.899,25.8291,25.899,23500.0
2011-01-26 13:50:00,44.49,44.53,44.48,44.5,34600.0,25.899,25.9223,25.8931,25.9048,34600.0
2011-01-26 13:55:00,44.49,44.53,44.41,44.42,34300.0,25.899,25.9223,25.8524,25.8582,34300.0
2011-01-26 14:00:00,44.42,44.48,44.42,44.46,17900.0,25.8582,25.8931,25.8582,25.8815,17900.0
2011-01-26 14:05:00,44.47,44.58,44.46,44.57,34100.0,25.8873,25.9514,25.8815,25.9455,34100.0
2011-01-26 14:10:00,44.57,44.62,44.56,44.62,37900.0,25.9455,25.9746,25.9397,25.9746,37900.0
2011-01-26 14:15:00,44.59,44.62,44.48,44.57,32800.0,25.9572,25.9746,25.8931,25.9455,32800.0
2011-01-26 14:20:00,44.57,44.57,44.35,44.39,30900.0,25.9455,25.9455,25.8175,25.8408,30900.0
2011-01-26 14:25:00,44.38,44.48,44.35,44.44,37600.0,25.8349,25.8931,25.8175,25.8699,37600.0
2011-01-26 14:30:00,44.43,44.47,44.35,44.41,42000.0,25.864,25.8873,25.8175,25.8524,42000.0
2011-01-26 14:35:00,44.42,44.47,44.4,44.46,39700.0,25.8582,25.8873,25.8466,25.8815,39700.0
2011-01-26 14:40:00,44.44,44.53,44.43,44.53,35700.0,25.8699,25.9223,25.864,25.9223,35700.0
2011-01-26 14:45:00,44.51,44.59,44.45,44.45,34200.0,25.9106,25.9572,25.8757,25.8757,34200.0
2011-01-26 14:50:00,44.45,44.48,44.42,44.48,30800.0,25.8757,25.8931,25.8582,25.8931,30800.0
2011-01-26 14:55:00,44.47,44.49,44.35,44.42,36300.0,25.8873,25.899,25.8175,25.8582,36300.0
2011-01-26 15:00:00,44.41,44.43,44.38,44.43,36000.0,25.8524,25.864,25.8349,25.864,36000.0
2011-01-26 15:05:00,44.43,44.44,44.31,44.37,39300.0,25.864,25.8699,25.7942,25.8291,39300.0
2011-01-26 15:10:00,44.38,44.5,44.37,44.47,39000.0,25.8349,25.9048,25.8291,25.8873,39000.0
2011-01-26 15:15:00,44.46,44.5,44.38,44.43,28400.0,25.8815,25.9048,25.8349,25.864,28400.0
2011-01-26 15:20:00,44.43,44.5,44.42,44.47,51600.0,25.864,25.9048,25.8582,25.8873,51600.0
2011-01-26 15:25:00,44.46,44.5,44.44,44.49,40700.0,25.8815,25.9048,25.8699,25.899,40700.0
2011-01-26 15:30:00,44.49,44.5,44.31,44.32,58600.0,25.899,25.9048,25.7942,25.8,58600.0
2011-01-26 15:35:00,44.31,44.45,44.31,44.39,70500.0,25.7942,25.8757,25.7942,25.8408,70500.0
2011-01-26 15:40:00,44.39,44.51,44.39,44.49,52800.0,25.8408,25.9106,25.8408,25.899,52800.0
2011-01-26 15:45:00,44.49,44.6,44.48,44.6,93800.0,25.899,25.963,25.8931,25.963,93800.0
2011-01-26 15:50:00,44.59,44.62,44.56,44.59,123700.0,25.9572,25.9746,25.9397,25.9572,123700.0
2011-01-26 15:55:00,44.59,44.6,44.5,44.56,134300.0,25.9572,25.963,25.9048,25.9397,134300.0
2011-01-27 09:30:00,44.45,44.83,44.36,44.81,46900.0,25.8757,26.0969,25.8233,26.0852,46900.0
2011-01-27 09:35:00,44.82,44.87,44.56,44.59,23900.0,26.0911,26.1202,25.9397,25.9572,23900.0
2011-01-27 09:40:00,44.59,44.81,44.57,44.76,47900.0,25.9572,26.0852,25.9455,26.0561,47900.0
2011-01-27 09:45:00,44.76,44.9,44.69,44.83,35500.0,26.0561,26.1376,26.0154,26.0969,35500.0
2011-01-27 09:50:00,44.87,44.9,44.8,44.81,21700.0,26.1202,26.1376,26.0794,26.0852,21700.0
2011-01-27 09:55:00,44.81,44.98,44.81,44.95,50400.0,26.0852,26.1842,26.0852,26.1667,50400.0
2011-01-27 10:00:00,44.95,45.0,44.85,44.9,59700.0,26.1667,26.1959,26.1085,26.1376,59700.0
2011-01-27 10:05:00,44.91,44.97,44.87,44.97,20100.0,26.1435,26.1784,26.1202,26.1784,20100.0
2011-01-27 10:10:00,44.98,44.99,44.93,44.96,25600.0,26.1842,26.19,26.1551,26.1726,25600.0
2011-01-27 10:15:00,44.97,44.99,44.89,44.97,17200.0,26.1784,26.19,26.1318,26.1784,17200.0
2011-01-27 10:20:00,44.95,44.99,44.88,44.91,37500.0,26.1667,26.19,26.126,26.1435,37500.0
2011-01-27 10:25:00,44.92,45.0,44.9,45.0,37700.0,26.1493,26.1959,26.1376,26.1959,37700.0
2011-01-27 10:30:00,44.99,45.0,44.88,44.91,88300.0,26.19,26.1959,26.126,26.1435,88300.0
2011-01-27 10:35:00,44.9,44.91,44.77,44.81,30700.0,26.1376,26.1435,26.062,26.0852,30700.0
2011-01-27 10:40:00,44.78,44.78,44.64,44.66,42400.0,26.0678,26.0678,25.9863,25.9979,42400.0
2011-01-27 10:45:00,44.67,44.74,44.66,44.71,17600.0,26.0037,26.0445,25.9979,26.027,17600.0
2011-01-27 10:50:00,44.72,44.86,44.72,44.86,14800.0,26.0329,26.1144,26.0329,26.1144,14800.0
2011-01-27 10:55:00,44.86,44.91,44.82,44.87,16900.0,26.1144,26.1435,26.0911,26.1202,16900.0
2011-01-27 11:00:00,44.87,44.9,44.82,44.83,15900.0,26.1202,26.1376,26.0911,26.0969,15900.0
2011-01-27 11:05:00,44.82,44.83,44.79,44.79,32100.0,26.0911,26.0969,26.0736,26.0736,32100.0
2011-01-27 11:10:00,44.8,44.85,44.68,44.69,23300.0,26.0794,26.1085,26.0096,26.0154,23300.0
2011-01-27 11:15:00,44.69,44.72,44.6,44.65,28300.0,26.0154,26.0329,25.963,25.9921,28300.0
2011-01-27 11:20:00,44.66,44.7,44.65,44.65,31100.0,25.9979,26.0212,25.9921,25.9921,31100.0
2011-01-27 11:25:00,44.65,44.65,44.53,44.59,27200.0,25.9921,25.9921,25.9223,25.9572,27200.0
2011-01-27 11:30:00,44.59,44.62,44.52,44.52,35600.0,25.9572,25.9746,25.9164,25.9164,35600.0
2011-01-27 11:35:00,44.52,44.61,44.49,44.61,25300.0,25.9164,25.9688,25.899,25.9688,25300.0
2011-01-27 11:40:00,44.61,44.69,44.61,44.67,28500.0,25.9688,26.0154,25.9688,26.0037,28500.0
2011-01-27 11:45:00,44.67,44.68,44.55,44.56,38600.0,26.0037,26.0096,25.9339,25.9397,38600.0
2011-01-27 11:50:00,44.57,44.58,44.49,44.5,39800.0,25.9455,25.9514,25.899,25.9048,39800.0
2011-01-27 11:55:00,44.5,44.66,44.49,44.62,24800.0,25.9048,25.9979,25.899,25.9746,24800.0
2011-01-27 12:00:00,44.63,44.63,44.52,44.59,15700.0,25.9805,25.9805,25.9164,25.9572,15700.0
2011-01-27 12:05:00,44.6,44.6,44.47,44.55,13000.0,25.963,25.963,25.8873,25.9339,13000.0
2011-01-27 12:10:00,44.56,44.68,44.56,44.56,12800.0,25.9397,26.0096,25.9397,25.9397,12800.0
2011-01-27 12:15:00,44.57,44.63,44.51,44.61,18100.0,25.9455,25.9805,25.9106,25.9688,18100.0
2011-01-27 12:20:00,44.63,44.63,44.53,44.55,20000.0,25.9805,25.9805,25.9223,25.9339,20000.0
2011-01-27 12:25:00,44.56,44.56,44.52,44.52,10500.0,25.9397,25.9397,25.9164,25.9164,10500.0
2011-01-27 12:30:00,44.53,44.58,44.51,44.57,8800.0,25.9223,25.9514,25.9106,25.9455,8800.0
2011-01-27 12:35:00,44.57,44.64,44.56,44.63,11500.0,25.9455,25.9863,25.9397,25.9805,11500.0
2011-01-27 12:40:00,44.62,44.69,44.6,44.68,17800.0,25.9746,26.0154,25.963,26.0096,17800.0
2011-01-27 12:45:00,44.68,44.82,44.68,44.8,19800.0,26.0096,26.0911,26.0096,26.0794,19800.0
2011-01-27 12:50:00,44.8,44.88,44.79,44.85,34900.0,26.0794,26.126,26.0736,26.1085,34900.0
2011-01-27 12:55:00,44.83,44.83,44.77,44.81,9100.0,26.0969,26.0969,26.062,26.0852,9100.0
2011-01-27 13:00:00,44.81,44.82,44.7,44.7,10800.0,26.0852,26.0911,26.0212,26.0212,10800.0
2011-01-27 13:05:00,44.71,44.84,44.7,44.76,31300.0,26.027,26.1027,26.0212,26.0561,31300.0
2011-01-27 13:10:00,44.76,44.76,44.7,44.73,31000.0,26.0561,26.0561,26.0212,26.0387,31000.0
2011-01-27 13:15:00,44.72,44.76,44.72,44.72,44400.0,26.0329,26.0561,26.0329,26.0329,44400.0
2011-01-27 13:20:00,44.7,44.74,44.66,44.73,12100.0,26.0212,26.0445,25.9979,26.0387,12100.0
2011-01-27 13:25:00,44.73,44.74,44.68,44.69,5000.0,26.0387,26.0445,26.0096,26.0154,5000.0
2011-01-27 13:30:00,44.69,44.73,44.68,44.72,16800.0,26.0154,26.0387,26.0096,26.0329,16800.0
2011-01-27 13:35:00,44.72,44.73,44.63,44.65,22000.0,26.0329,26.0387,25.9805,25.9921,22000.0
2011-01-27 13:40:00,44.65,44.71,44.65,44.66,5300.0,25.9921,26.027,25.9921,25.9979,5300.0
2011-01-27 13:45:00,44.67,44.71,44.66,44.7,25800.0,26.0037,26.027,25.9979,26.0212,25800.0
2011-01-27 13:50:00,44.7,44.7,44.61,44.61,7900.0,26.0212,26.0212,25.9688,25.9688,7900.0
2011-01-27 13:55:00,44.63,44.73,44.63,44.71,11100.0,25.9805,26.0387,25.9805,26.027,11100.0
2011-01-27 14:00:00,44.72,44.72,44.63,44.7,19600.0,26.0329,26.0329,25.9805,26.0212,19600.0
2011-01-27 14:05:00,44.7,44.72,44.62,44.64,10600.0,26.0212,26.0329,25.9746,25.9863,10600.0
2011-01-27 14:10:00,44.67,44.68,44.6,44.62,13800.0,26.0037,26.0096,25.963,25.9746,13800.0
2011-01-27 14:15:00,44.62,44.65,44.6,44.61,7900.0,25.9746,25.9921,25.963,25.9688,7900.0
2011-01-27 14:20:00,44.61,44.62,44.54,44.54,15000.0,25.9688,25.9746,25.9281,25.9281,15000.0
2011-01-27 14:25:00,44.55,44.59,44.45,44.45,20400.0,25.9339,25.9572,25.8757,25.8757,20400.0
2011-01-27 14:30:00,44.44,44.53,44.44,44.49,30600.0,25.8699,25.9223,25.8699,25.899,30600.0
2011-01-27 14:35:00,44.48,44.5,44.42,44.49,22800.0,25.8931,25.9048,25.8582,25.899,22800.0
2011-01-27 14:40:00,44.48,44.6,44.47,44.53,26300.0,25.8931,25.963,25.8873,25.9223,26300.0
2011-01-27 14:45:00,44.53,44.65,44.5,44.62,24200.0,25.9223,25.9921,25.9048,25.9746,24200.0
2011-01-27 14:50:00,44.63,44.63,44.52,44.53,14800.0,25.9805,25.9805,25.9164,25.9223,14800.0
2011-01-27 14:55:00,44.54,44.64,44.54,44.62,15200.0,25.9281,25.9863,25.9281,25.9746,15200.0
2011-01-27 15:00:00,44.62,44.63,44.52,44.53,23800.0,25.9746,25.9805,25.9164,25.9223,23800.0
2011-01-27 15:05:00,44.54,44.58,44.49,44.56,54200.0,25.9281,25.9514,25.899,25.9397,54200.0
2011-01-27 15:10:00,44.56,44.59,44.53,44.53,33400.0,25.9397,25.9572,25.9223,25.9223,33400.0
2011-01-27 15:15:00,44.54,44.57,44.47,44.51,55100.0,25.9281,25.9455,25.8873,25.9106,55100.0
2011-01-27 15:20:00,44.52,44.56,44.51,44.55,18900.0,25.9164,25.9397,25.9106,25.9339,18900.0
2011-01-27 15:25:00,44.55,44.57,44.54,44.56,29900.0,25.9339,25.9455,25.9281,25.9397,29900.0
2011-01-27 15:30:00,44.56,44.56,44.47,44.47,45500.0,25.9397,25.9397,25.8873,25.8873,45500.0
2011-01-27 15:35:00,44.48,44.57,44.46,44.53,43700.0,25.8931,25.9455,25.8815,25.9223,43700.0
2011-01-27 15:40:00,44.54,44.66,44.53,44.64,63000.0,25.9281,25.9979,25.9223,25.9863,63000.0
2011-01-27 15:45:00,44.64,44.73,44.62,44.65,102700.0,25.9863,26.0387,25.9746,25.9921,102700.0
2011-01-27 15:50:00,44.65,44.95,44.56,44.73,204900.0,25.9921,26.1667,25.9397,26.0387,204900.0
2011-01-27 15:55:00,44.74,44.78,44.63,44.68,101800.0,26.0445,26.0678,25.9805,26.0096,101800.0
2011-01-28 09:30:00,45.26,45.49,44.83,44.96,156800.0,26.3472,26.4811,26.0969,26.1726,156800.0
2011-01-28 09:35:00,44.93,45.95,44.92,45.82,130000.0,26.1551,26.7489,26.1493,26.6732,130000.0
2011-01-28 09:40:00,45.84,45.97,45.68,45.86,49900.0,26.6848,26.7605,26.5917,26.6965,49900.0
2011-01-28 09:45:00,45.83,45.99,45.8,45.93,51600.0,26.679,26.7722,26.6616,26.7372,51600.0
2011-01-28 09:50:00,45.93,45.99,45.88,45.9,51400.0,26.7372,26.7722,26.7081,26.7198,51400.0
2011-01-28 09:55:00,45.91,45.98,45.71,45.82,41500.0,26.7256,26.7663,26.6092,26.6732,41500.0
2011-01-28 10:00:00,45.82,45.82,45.2,45.23,115600.0,26.6732,26.6732,26.3123,26.3297,115600.0
2011-01-28 10:05:00,45.22,45.23,44.84,44.89,116200.0,26.3239,26.3297,26.1027,26.1318,116200.0
2011-01-28 10:10:00,44.88,45.15,44.88,45.04,84900.0,26.126,26.2832,26.126,26.2191,84900.0
2011-01-28 10:15:00,45.04,45.21,44.87,44.87,71400.0,26.2191,26.3181,26.1202,26.1202,71400.0
2011-01-28 10:20:00,44.93,45.0,44.7,44.84,39700.0,26.1551,26.1959,26.0212,26.1027,39700.0
2011-01-28 10:25:00,44.84,45.0,44.79,44.85,55300.0,26.1027,26.1959,26.0736,26.1085,55300.0
2011-01-28 10:30:00,44.83,44.94,44.68,44.68,37500.0,26.0969,26.1609,26.0096,26.0096,37500.0
2011-01-28 10:35:00,44.68,44.75,44.48,44.56,55600.0,26.0096,26.0503,25.8931,25.9397,55600.0
2011-01-28 10:40:00,44.58,44.79,44.55,44.62,85400.0,25.9514,26.0736,25.9339,25.9746,85400.0
2011-01-28 10:45:00,44.66,44.75,44.54,44.65,67800.0,25.9979,26.0503,25.9281,25.9921,67800.0
2011-01-28 10:50:00,44.65,44.65,44.42,44.61,23700.0,25.9921,25.9921,25.8582,25.9688,23700.0
2011-01-28 10:55:00,44.62,44.86,44.57,44.84,81300.0,25.9746,26.1144,25.9455,26.1027,81300.0
2011-01-28 11:00:00,44.83,44.93,44.8,44.87,77000.0,26.0969,26.1551,26.0794,26.1202,77000.0
2011-01-28 11:05:00,44.85,44.89,44.67,44.75,15100.0,26.1085,26.1318,26.0037,26.0503,15100.0
2011-01-28 11:10:00,44.76,44.78,44.54,44.61,31800.0,26.0561,26.0678,25.9281,25.9688,31800.0
2011-01-28 11:15:00,44.6,44.61,44.13,44.25,139000.0,25.963,25.9688,25.6894,25.7593,139000.0
2011-01-28 11:20:00,44.24,44.31,44.08,44.09,59700.0,25.7534,25.7942,25.6603,25.6661,59700.0
2011-01-28 11:25:00,44.09,44.18,43.99,44.04,28700.0,25.6661,25.7185,25.6079,25.637,28700.0
2011-01-28 11:30:00,44.02,44.1,43.84,43.86,68100.0,25.6254,25.6719,25.5206,25.5322,68100.0
2011-01-28 11:35:00,43.86,43.86,43.64,43.75,52200.0,25.5322,25.5322,25.4042,25.4682,52200.0
2011-01-28 11:40:00,43.74,43.77,43.6,43.7,71200.0,25.4624,25.4798,25.3809,25.4391,71200.0
2011-01-28 11:45:00,43.71,43.74,43.6,43.63,29900.0,25.4449,25.4624,25.3809,25.3983,29900.0
2011-01-28 11:50:00,43.63,43.66,43.45,43.5,44000.0,25.3983,25.4158,25.2936,25.3227,44000.0
2011-01-28 11:55:00,43.5,43.51,43.33,43.34,32900.0,25.3227,25.3285,25.2237,25.2295,32900.0
2011-01-28 12:00:00,43.33,43.35,43.02,43.13,84000.0,25.2237,25.2353,25.0432,25.1073,84000.0
2011-01-28 12:05:00,43.15,43.43,43.06,43.38,50100.0,25.1189,25.2819,25.0665,25.2528,50100.0
2011-01-28 12:10:00,43.39,43.52,43.31,43.31,39800.0,25.2586,25.3343,25.2121,25.2121,39800.0
2011-01-28 12:15:00,43.29,43.4,43.28,43.33,24500.0,25.2004,25.2644,25.1946,25.2237,24500.0
2011-01-28 12:20:00,43.32,43.49,43.25,43.41,39600.0,25.2179,25.3168,25.1771,25.2703,39600.0
2011-01-28 12:25:00,43.41,43.63,43.4,43.42,41400.0,25.2703,25.3983,25.2644,25.2761,41400.0
2011-01-28 12:30:00,43.43,43.49,43.35,43.36,22900.0,25.2819,25.3168,25.2353,25.2412,22900.0
2011-01-28 12:35:00,43.36,43.53,43.36,43.44,36800.0,25.2412,25.3401,25.2412,25.2877,36800.0
2011-01-28 12:40:00,43.46,43.65,43.44,43.65,28000.0,25.2994,25.41,25.2877,25.41,28000.0
2011-01-28 12:45:00,43.65,43.69,43.55,43.59,31100.0,25.41,25.4333,25.3518,25.375,31100.0
2011-01-28 12:50:00,43.6,43.62,43.5,43.52,17400.0,25.3809,25.3925,25.3227,25.3343,17400.0
2011-01-28 12:55:00,43.52,43.55,43.48,43.54,39000.0,25.3343,25.3518,25.311,25.3459,39000.0
2011-01-28 13:00:00,43.53,43.56,43.38,43.45,60100.0,25.3401,25.3576,25.2528,25.2936,60100.0
2011-01-28 13:05:00,43.45,43.52,43.43,43.48,49400.0,25.2936,25.3343,25.2819,25.311,49400.0
2011-01-28 13:10:00,43.48,43.6,43.48,43.54,43900.0,25.311,25.3809,25.311,25.3459,43900.0
2011-01-28 13:15:00,43.54,43.59,43.47,43.59,29700.0,25.3459,25.375,25.3052,25.375,29700.0
2011-01-28 13:20:00,43.6,43.61,43.44,43.55,40600.0,25.3809,25.3867,25.2877,25.3518,40600.0
2011-01-28 13:25:00,43.54,43.55,43.3,43.31,39300.0,25.3459,25.3518,25.2062,25.2121,39300.0
2011-01-28 13:30:00,43.32,43.4,43.24,43.24,27100.0,25.2179,25.2644,25.1713,25.1713,27100.0
2011-01-28 13:35:00,43.23,43.27,43.18,43.19,16600.0,25.1655,25.1888,25.1364,25.1422,16600.0
2011-01-28 13:40:00,43.2,43.29,43.09,43.15,28600.0,25.148,25.2004,25.084,25.1189,28600.0
2011-01-28 13:45:00,43.16,43.28,43.14,43.28,21000.0,25.1247,25.1946,25.1131,25.1946,21000.0
2011-01-28 13:50:00,43.3,43.51,43.3,43.49,27900.0,25.2062,25.3285,25.2062,25.3168,27900.0
2011-01-28 13:55:00,43.48,43.7,43.47,43.68,38600.0,25.311,25.4391,25.3052,25.4274,38600.0
2011-01-28 14:00:00,43.67,43.75,43.66,43.72,56400.0,25.4216,25.4682,25.4158,25.4507,56400.0
2011-01-28 14:05:00,43.71,43.76,43.63,43.65,68800.0,25.4449,25.474,25.3983,25.41,68800.0
2011-01-28 14:10:00,43.64,43.66,43.52,43.56,18800.0,25.4042,25.4158,25.3343,25.3576,18800.0
2011-01-28 14:15:00,43.57,43.66,43.55,43.66,14700.0,25.3634,25.4158,25.3518,25.4158,14700.0
2011-01-28 14:20:00,43.66,43.7,43.64,43.7,35800.0,25.4158,25.4391,25.4042,25.4391,35800.0
2011-01-28 14:25:00,43.65,43.7,43.64,43.66,9800.0,25.41,25.4391,25.4042,25.4158,9800.0
2011-01-28 14:30:00,43.66,43.8,43.66,43.79,35300.0,25.4158,25.4973,25.4158,25.4915,35300.0
2011-01-28 14:35:00,43.77,43.79,43.67,43.67,16900.0,25.4798,25.4915,25.4216,25.4216,16900.0
2011-01-28 14:40:00,43.67,43.77,43.67,43.73,13700.0,25.4216,25.4798,25.4216,25.4565,13700.0
2011-01-28 14:45:00,43.74,43.8,43.72,43.77,31800.0,25.4624,25.4973,25.4507,25.4798,31800.0
2011-01-28 14:50:00,43.77,43.84,43.77,43.8,40100.0,25.4798,25.5206,25.4798,25.4973,40100.0
2011-01-28 14:55:00,43.81,43.84,43.76,43.84,39800.0,25.5031,25.5206,25.474,25.5206,39800.0
2011-01-28 15:00:00,43.84,43.86,43.76,43.84,34200.0,25.5206,25.5322,25.474,25.5206,34200.0
2011-01-28 15:05:00,43.86,43.9,43.72,43.73,36800.0,25.5322,25.5555,25.4507,25.4565,36800.0
2011-01-28 15:10:00,43.72,43.78,43.66,43.75,34000.0,25.4507,25.4857,25.4158,25.4682,34000.0
2011-01-28 15:15:00,43.74,43.75,43.61,43.62,30800.0,25.4624,25.4682,25.3867,25.3925,30800.0
2011-01-28 15:20:00,43.61,43.65,43.55,43.65,28700.0,25.3867,25.41,25.3518,25.41,28700.0
2011-01-28 15:25:00,43.66,43.69,43.58,43.58,30700.0,25.4158,25.4333,25.3692,25.3692,30700.0
2011-01-28 15:30:00,43.57,43.66,43.57,43.63,29600.0,25.3634,25.4158,25.3634,25.3983,29600.0
2011-01-28 15:35:00,43.63,43.71,43.59,43.64,52000.0,25.3983,25.4449,25.375,25.4042,52000.0
2011-01-28 15:40:00,43.63,43.7,43.57,43.65,62300.0,25.3983,25.4391,25.3634,25.41,62300.0
2011-01-28 15:45:00,43.64,43.68,43.59,43.63,59800.0,25.4042,25.4274,25.375,25.3983,59800.0
2011-01-28 15:50:00,43.63,43.74,43.59,43.73,115800.0,25.3983,25.4624,25.375,25.4565,115800.0
2011-01-28 15:55:00,43.73,43.74,43.66,43.67,152000.0,25.4565,25.4624,25.4158,25.4216,152000.0
2011-01-31 09:30:00,43.55,43.73,43.41,43.43,80400.0,25.3518,25.4565,25.2703,25.2819,80400.0
2011-01-31 09:35:00,43.41,43.51,43.28,43.28,44600.0,25.2703,25.3285,25.1946,25.1946,44600.0
2011-01-31 09:40:00,43.27,43.68,43.27,43.52,35500.0,25.1888,25.4274,25.1888,25.3343,35500.0
2011-01-31 09:45:00,43.52,43.52,43.17,43.27,37800.0,25.3343,25.3343,25.1306,25.1888,37800.0
2011-01-31 09:50:00,43.28,43.46,43.27,43.41,28600.0,25.1946,25.2994,25.1888,25.2703,28600.0
2011-01-31 09:55:00,43.41,43.63,43.05,43.07,152700.0,25.2703,25.3983,25.0607,25.0723,152700.0
2011-01-31 10:00:00,43.07,43.59,43.01,43.42,63200.0,25.0723,25.375,25.0374,25.2761,63200.0
2011-01-31 10:05:00,43.48,43.63,43.43,43.57,27400.0,25.311,25.3983,25.2819,25.3634,27400.0
2011-01-31 10:10:00,43.55,43.7,43.55,43.63,48800.0,25.3518,25.4391,25.3518,25.3983,48800.0
2011-01-31 10:15:00,43.62,43.62,43.44,43.58,21700.0,25.3925,25.3925,25.2877,25.3692,21700.0
2011-01-31 10:20:00,43.58,43.85,43.52,43.63,53400.0,25.3692,25.5264,25.3343,25.3983,53400.0
2011-01-31 10:25:00,43.63,43.84,43.62,43.79,26100.0,25.3983,25.5206,25.3925,25.4915,26100.0
2011-01-31 10:30:00,43.81,43.83,43.67,43.69,19000.0,25.5031,25.5148,25.4216,25.4333,19000.0
2011-01-31 10:35:00,43.69,43.77,43.69,43.76,11800.0,25.4333,25.4798,25.4333,25.474,11800.0
2011-01-31 10:40:00,43.77,43.82,43.69,43.72,14200.0,25.4798,25.5089,25.4333,25.4507,14200.0
2011-01-31 10:45:00,43.71,43.82,43.7,43.78,14300.0,25.4449,25.5089,25.4391,25.4857,14300.0
2011-01-31 10:50:00,43.77,43.84,43.75,43.78,10400.0,25.4798,25.5206,25.4682,25.4857,10400.0
2011-01-31 10:55:00,43.79,43.93,43.79,43.89,22300.0,25.4915,25.573,25.4915,25.5497,22300.0
2011-01-31 11:00:00,43.88,43.91,43.83,43.87,20400.0,25.5439,25.5613,25.5148,25.538,20400.0
2011-01-31 11:05:00,43.88,43.91,43.85,43.85,9800.0,25.5439,25.5613,25.5264,25.5264,9800.0
2011-01-31 11:10:00,43.87,43.96,43.85,43.9,25000.0,25.538,25.5904,25.5264,25.5555,25000.0
2011-01-31 11:15:00,43.9,44.02,43.82,43.99,23100.0,25.5555,25.6254,25.5089,25.6079,23100.0
2011-01-31 11:20:00,44.0,44.02,43.91,43.92,22900.0,25.6137,25.6254,25.5613,25.5672,22900.0
2011-01-31 11:25:00,43.93,43.96,43.89,43.93,25200.0,25.573,25.5904,25.5497,25.573,25200.0
2011-01-31 11:30:00,43.93,43.93,43.78,43.79,21900.0,25.573,25.573,25.4857,25.4915,21900.0
2011-01-31 11:35:00,43.78,43.84,43.74,43.76,17400.0,25.4857,25.5206,25.4624,25.474,17400.0
2011-01-31 11:40:00,43.76,43.88,43.76,43.82,10800.0,25.474,25.5439,25.474,25.5089,10800.0
2011-01-31 11:45:00,43.83,43.86,43.78,43.84,8100.0,25.5148,25.5322,25.4857,25.5206,8100.0
2011-01-31 11:50:00,43.84,43.85,43.8,43.82,8800.0,25.5206,25.5264,25.4973,25.5089,8800.0
2011-01-31 11:55:00,43.81,43.9,43.8,43.88,7000.0,25.5031,25.5555,25.4973,25.5439,7000.0
2011-01-31 12:00:00,43.88,43.98,43.88,43.96,6200.0,25.5439,25.6021,25.5439,25.5904,6200.0
2011-01-31 12:05:00,43.95,44.06,43.91,43.95,14700.0,25.5846,25.6486,25.5613,25.5846,14700.0
2011-01-31 12:10:00,43.96,44.03,43.94,44.0,9600.0,25.5904,25.6312,25.5788,25.6137,9600.0
2011-01-31 12:15:00,43.99,44.15,43.99,44.15,15300.0,25.6079,25.701,25.6079,25.701,15300.0
2011-01-31 12:20:00,44.16,44.26,44.15,44.22,21600.0,25.7069,25.7651,25.701,25.7418,21600.0
2011-01-31 12:25:00,44.21,44.36,44.19,44.28,14000.0,25.736,25.8233,25.7243,25.7767,14000.0
2011-01-31 12:30:00,44.29,44.32,44.17,44.21,18000.0,25.7825,25.8,25.7127,25.736,18000.0
2011-01-31 12:35:00,44.21,44.26,44.16,44.16,10000.0,25.736,25.7651,25.7069,25.7069,10000.0
2011-01-31 12:40:00,44.14,44.17,44.07,44.1,13600.0,25.6952,25.7127,25.6545,25.6719,13600.0
2011-01-31 12:45:00,44.1,44.15,44.06,44.06,10800.0,25.6719,25.701,25.6486,25.6486,10800.0
2011-01-31 12:50:00,44.06,44.07,43.95,43.96,14100.0,25.6486,25.6545,25.5846,25.5904,14100.0
2011-01-31 12:55:00,43.97,43.99,43.96,43.99,3500.0,25.5963,25.6079,25.5904,25.6079,3500.0
2011-01-31 13:00:00,44.0,44.1,43.99,44.04,13600.0,25.6137,25.6719,25.6079,25.637,13600.0
2011-01-31 13:05:00,44.04,44.08,44.02,44.04,11100.0,25.637,25.6603,25.6254,25.637,11100.0
2011-01-31 13:10:00,44.09,44.09,44.03,44.05,5000.0,25.6661,25.6661,25.6312,25.6428,5000.0
2011-01-31 13:15:00,44.05,44.13,44.01,44.02,21100.0,25.6428,25.6894,25.6195,25.6254,21100.0
2011-01-31 13:20:00,44.0,44.04,43.97,44.03,11000.0,25.6137,25.637,25.5963,25.6312,11000.0
2011-01-31 13:25:00,44.02,44.04,43.99,43.99,11100.0,25.6254,25.637,25.6079,25.6079,11100.0
2011-01-31 13:30:00,43.99,44.0,43.96,43.98,12200.0,25.6079,25.6137,25.5904,25.6021,12200.0
2011-01-31 13:35:00,43.99,43.99,43.83,43.83,33600.0,25.6079,25.6079,25.5148,25.5148,33600.0
2011-01-31 13:40:00,43.84,43.88,43.79,43.88,37100.0,25.5206,25.5439,25.4915,25.5439,37100.0
2011-01-31 13:45:00,43.89,43.97,43.88,43.96,11800.0,25.5497,25.5963,25.5439,25.5904,11800.0
2011-01-31 13:50:00,43.95,43.98,43.92,43.92,9100.0,25.5846,25.6021,25.5672,25.5672,9100.0
2011-01-31 13:55:00,43.94,43.98,43.93,43.95,6600.0,25.5788,25.6021,25.573,25.5846,6600.0
2011-01-31 14:00:00,43.96,44.0,43.96,43.97,10400.0,25.5904,25.6137,25.5904,25.5963,10400.0
2011-01-31 14:05:00,43.97,44.0,43.93,43.94,14900.0,25.5963,25.6137,25.573,25.5788,14900.0
2011-01-31 14:10:00,43.94,43.95,43.83,43.83,10800.0,25.5788,25.5846,25.5148,25.5148,10800.0
2011-01-31 14:15:00,43.84,43.93,43.83,43.91,10300.0,25.5206,25.573,25.5148,25.5613,10300.0
2011-01-31 14:20:00,43.92,43.95,43.88,43.9,23000.0,25.5672,25.5846,25.5439,25.5555,23000.0
2011-01-31 14:25:00,43.9,43.95,43.88,43.88,12700.0,25.5555,25.5846,25.5439,25.5439,12700.0
2011-01-31 14:30:00,43.86,43.87,43.82,43.84,16800.0,25.5322,25.538,25.5089,25.5206,16800.0
2011-01-31 14:35:00,43.86,43.87,43.78,43.83,14300.0,25.5322,25.538,25.4857,25.5148,14300.0
2011-01-31 14:40:00,43.83,43.91,43.83,43.91,21500.0,25.5148,25.5613,25.5148,25.5613,21500.0
2011-01-31 14:45:00,43.91,43.93,43.81,43.85,28600.0,25.5613,25.573,25.5031,25.5264,28600.0
2011-01-31 14:50:00,43.84,43.94,43.78,43.93,32200.0,25.5206,25.5788,25.4857,25.573,32200.0
2011-01-31 14:55:00,43.93,43.98,43.9,43.91,19000.0,25.573,25.6021,25.5555,25.5613,19000.0
2011-01-31 15:00:00,43.9,44.01,43.89,43.96,15300.0,25.5555,25.6195,25.5497,25.5904,15300.0
2011-01-31 15:05:00,43.96,43.97,43.93,43.93,13100.0,25.5904,25.5963,25.573,25.573,13100.0
2011-01-31 15:10:00,43.94,44.0,43.94,43.97,16000.0,25.5788,25.6137,25.5788,25.5963,16000.0
2011-01-31 15:15:00,43.98,44.04,43.97,44.0,32700.0,25.6021,25.637,25.5963,25.6137,32700.0
2011-01-31 15:20:00,43.99,44.01,43.91,43.93,18400.0,25.6079,25.6195,25.5613,25.573,18400.0
2011-01-31 15:25:00,43.93,43.96,43.86,43.87,30700.0,25.573,25.5904,25.5322,25.538,30700.0
2011-01-31 15:30:00,43.87,43.91,43.83,43.91,30200.0,25.538,25.5613,25.5148,25.5613,30200.0
2011-01-31 15:35:00,43.9,43.91,43.85,43.9,43300.0,25.5555,25.5613,25.5264,25.5555,43300.0
2011-01-31 15:40:00,43.9,44.0,43.9,44.0,136100.0,25.5555,25.6137,25.5555,25.6137,136100.0
2011-01-31 15:45:00,43.99,44.01,43.91,43.97,165400.0,25.6079,25.6195,25.5613,25.5963,165400.0
2011-01-31 15:50:00,43.97,44.05,43.94,44.03,192500.0,25.5963,25.6428,25.5788,25.6312,192500.0
2011-01-31 15:55:00,44.03,44.14,44.01,44.08,286800.0,25.6312,25.6952,25.6195,25.6603,286800.0
2011-02-01 09:30:00,44.29,44.92,44.29,44.65,74900.0,25.7825,26.1493,25.7825,25.9921,74900.0
2011-02-01 09:35:00,44.66,44.97,44.65,44.91,58300.0,25.9979,26.1784,25.9921,26.1435,58300.0
2011-02-01 09:40:00,44.91,44.98,44.62,44.64,46900.0,26.1435,26.1842,25.9746,25.9863,46900.0
2011-02-01 09:45:00,44.69,44.75,44.52,44.54,51100.0,26.0154,26.0503,25.9164,25.9281,51100.0
2011-02-01 09:50:00,44.55,44.59,44.48,44.58,21100.0,25.9339,25.9572,25.8931,25.9514,21100.0
2011-02-01 09:55:00,44.56,44.65,44.53,44.61,41400.0,25.9397,25.9921,25.9223,25.9688,41400.0
2011-02-01 10:00:00,44.64,44.81,44.6,44.77,50900.0,25.9863,26.0852,25.963,26.062,50900.0
2011-02-01 10:05:00,44.75,44.83,44.54,44.56,26700.0,26.0503,26.0969,25.9281,25.9397,26700.0
2011-02-01 10:10:00,44.56,44.59,44.49,44.59,24700.0,25.9397,25.9572,25.899,25.9572,24700.0
2011-02-01 10:15:00,44.6,44.71,44.59,44.68,33600.0,25.963,26.027,25.9572,26.0096,33600.0
2011-02-01 10:20:00,44.69,44.81,44.68,44.71,26200.0,26.0154,26.0852,26.0096,26.027,26200.0
2011-02-01 10:25:00,44.71,44.8,44.68,44.7,19200.0,26.027,26.0794,26.0096,26.0212,19200.0
2011-02-01 10:30:00,44.71,44.77,44.68,44.74,15000.0,26.027,26.062,26.0096,26.0445,15000.0
2011-02-01 10:35:00,44.75,44.85,44.75,44.85,45900.0,26.0503,26.1085,26.0503,26.1085,45900.0
2011-02-01 10:40:00,44.83,44.97,44.82,44.97,19400.0,26.0969,26.1784,26.0911,26.1784,19400.0
2011-02-01 10:45:00,44.97,44.99,44.95,44.98,24600.0,26.1784,26.19,26.1667,26.1842,24600.0
2011-02-01 10:50:00,44.98,45.0,44.97,44.98,13900.0,26.1842,26.1959,26.1784,26.1842,13900.0
2011-02-01 10:55:00,44.97,44.97,44.8,44.83,55400.0,26.1784,26.1784,26.0794,26.0969,55400.0
2011-02-01 11:00:00,44.83,44.83,44.71,44.75,44300.0,26.0969,26.0969,26.027,26.0503,44300.0
2011-02-01 11:05:00,44.75,44.83,44.71,44.71,16200.0,26.0503,26.0969,26.027,26.027,16200.0
2011-02-01 11:10:00,44.7,44.72,44.68,44.71,25500.0,26.0212,26.0329,26.0096,26.027,25500.0
2011-02-01 11:15:00,44.72,44.72,44.66,44.71,42300.0,26.0329,26.0329,25.9979,26.027,42300.0
2011-02-01 11:20:00,44.71,44.8,44.71,44.74,30500.0,26.027,26.0794,26.027,26.0445,30500.0
2011-02-01 11:25:00,44.74,44.9,44.74,44.89,15500.0,26.0445,26.1376,26.0445,26.1318,15500.0
2011-02-01 11:30:00,44.89,44.96,44.88,44.94,25400.0,26.1318,26.1726,26.126,26.1609,25400.0
2011-02-01 11:35:00,44.95,45.0,44.94,44.99,13500.0,26.1667,26.1959,26.1609,26.19,13500.0
2011-02-01 11:40:00,44.99,45.0,44.96,44.96,75300.0,26.19,26.1959,26.1726,26.1726,75300.0
2011-02-01 11:45:00,44.96,44.98,44.91,44.98,7100.0,26.1726,26.1842,26.1435,26.1842,7100.0
2011-02-01 11:50:00,44.98,45.01,44.93,45.0,16000.0,26.1842,26.2017,26.1551,26.1959,16000.0
2011-02-01 11:55:00,45.0,45.02,44.88,44.88,55300.0,26.1959,26.2075,26.126,26.126,55300.0
2011-02-01 12:00:00,44.88,45.0,44.88,45.0,14100.0,26.126,26.1959,26.126,26.1959,14100.0
2011-02-01 12:05:00,45.0,45.03,44.96,45.0,44500.0,26.1959,26.2133,26.1726,26.1959,44500.0
2011-02-01 12:10:00,45.0,45.11,45.0,45.05,35700.0,26.1959,26.2599,26.1959,26.225,35700.0
2011-02-01 12:15:00,45.08,45.12,45.02,45.1,80400.0,26.2424,26.2657,26.2075,26.2541,80400.0
2011-02-01 12:20:00,45.09,45.14,45.03,45.03,28300.0,26.2482,26.2774,26.2133,26.2133,28300.0
2011-02-01 12:25:00,45.05,45.12,45.01,45.1,22200.0,26.225,26.2657,26.2017,26.2541,22200.0
2011-02-01 12:30:00,45.1,45.13,45.09,45.12,16300.0,26.2541,26.2715,26.2482,26.2657,16300.0
2011-02-01 12:35:00,45.12,45.13,45.09,45.12,17300.0,26.2657,26.2715,26.2482,26.2657,17300.0
2011-02-01 12:40:00,45.11,45.15,45.1,45.11,15900.0,26.2599,26.2832,26.2541,26.2599,15900.0
2011-02-01 12:45:00,45.11,45.11,45.09,45.09,23400.0,26.2599,26.2599,26.2482,26.2482,23400.0
2011-02-01 12:50:00,45.1,45.21,45.1,45.17,17500.0,26.2541,26.3181,26.2541,26.2948,17500.0
2011-02-01 12:55:00,45.15,45.21,45.14,45.21,19300.0,26.2832,26.3181,26.2774,26.3181,19300.0
2011-02-01 13:00:00,45.21,45.28,45.16,45.17,25300.0,26.3181,26.3588,26.289,26.2948,25300.0
2011-02-01 13:05:00,45.17,45.18,45.09,45.09,28700.0,26.2948,26.3006,26.2482,26.2482,28700.0
2011-02-01 13:10:00,45.09,45.15,45.09,45.11,18800.0,26.2482,26.2832,26.2482,26.2599,18800.0
2011-02-01 13:15:00,45.11,45.14,45.08,45.14,30600.0,26.2599,26.2774,26.2424,26.2774,30600.0
2011-02-01 13:20:00,45.14,45.18,45.14,45.15,14600.0,26.2774,26.3006,26.2774,26.2832,14600.0
2011-02-01 13:25:00,45.16,45.18,45.13,45.17,14400.0,26.289,26.3006,26.2715,26.2948,14400.0
2011-02-01 13:30:00,45.16,45.2,45.15,45.15,32700.0,26.289,26.3123,26.2832,26.2832,32700.0
2011-02-01 13:35:00,45.14,45.18,45.13,45.14,33800.0,26.2774,26.3006,26.2715,26.2774,33800.0
2011-02-01 13:40:00,45.14,45.19,45.14,45.17,19300.0,26.2774,26.3065,26.2774,26.2948,19300.0
2011-02-01 13:45:00,45.18,45.21,45.17,45.19,18800.0,26.3006,26.3181,26.2948,26.3065,18800.0
2011-02-01 13:50:00,45.2,45.2,45.19,45.2,18600.0,26.3123,26.3123,26.3065,26.3123,18600.0
2011-02-01 13:55:00,45.2,45.2,45.16,45.17,62500.0,26.3123,26.3123,26.289,26.2948,62500.0
2011-02-01 14:00:00,45.17,45.2,45.17,45.2,31400.0,26.2948,26.3123,26.2948,26.3123,31400.0
2011-02-01 14:05:00,45.2,45.2,45.19,45.2,6300.0,26.3123,26.3123,26.3065,26.3123,6300.0
2011-02-01 14:10:00,45.2,45.2,45.14,45.17,21100.0,26.3123,26.3123,26.2774,26.2948,21100.0
2011-02-01 14:15:00,45.18,45.2,45.16,45.16,8700.0,26.3006,26.3123,26.289,26.289,8700.0
2011-02-01 14:20:00,45.17,45.19,45.16,45.17,17300.0,26.2948,26.3065,26.289,26.2948,17300.0
2011-02-01 14:25:00,45.18,45.2,45.12,45.12,26700.0,26.3006,26.3123,26.2657,26.2657,26700.0
2011-02-01 14:30:00,45.13,45.17,45.05,45.08,48300.0,26.2715,26.2948,26.225,26.2424,48300.0
2011-02-01 14:35:00,45.09,45.12,45.05,45.12,20100.0,26.2482,26.2657,26.225,26.2657,20100.0
2011-02-01 14:40:00,45.12,45.2,45.09,45.2,62900.0,26.2657,26.3123,26.2482,26.3123,62900.0
2011-02-01 14:45:00,45.19,45.2,45.13,45.13,25400.0,26.3065,26.3123,26.2715,26.2715,25400.0
2011-02-01 14:50:00,45.12,45.16,45.1,45.16,17200.0,26.2657,26.289,26.2541,26.289,17200.0
2011-02-01 14:55:00,45.15,45.25,45.15,45.21,53900.0,26.2832,26.3414,26.2832,26.3181,53900.0
2011-02-01 15:00:00,45.23,45.23,45.14,45.2,26800.0,26.3297,26.3297,26.2774,26.3123,26800.0
2011-02-01 15:05:00,45.21,45.22,45.15,45.16,15700.0,26.3181,26.3239,26.2832,26.289,15700.0
2011-02-01 15:10:00,45.16,45.17,45.14,45.15,17200.0,26.289,26.2948,26.2774,26.2832,17200.0
2011-02-01 15:15:00,45.15,45.2,45.13,45.2,27300.0,26.2832,26.3123,26.2715,26.3123,27300.0
2011-02-01 15:20:00,45.19,45.2,45.15,45.18,25700.0,26.3065,26.3123,26.2832,26.3006,25700.0
2011-02-01 15:25:00,45.18,45.2,45.17,45.17,25100.0,26.3006,26.3123,26.2948,26.2948,25100.0
2011-02-01 15:30:00,45.17,45.2,45.15,45.17,63600.0,26.2948,26.3123,26.2832,26.2948,63600.0
2011-02-01 15:35:00,45.16,45.18,45.14,45.16,53400.0,26.289,26.3006,26.2774,26.289,53400.0
2011-02-01 15:40:00,45.16,45.18,45.12,45.14,91200.0,26.289,26.3006,26.2657,26.2774,91200.0
2011-02-01 15:45:00,45.15,45.2,45.14,45.18,89700.0,26.2832,26.3123,26.2774,26.3006,89700.0
2011-02-01 15:50:00,45.19,45.22,45.17,45.18,107100.0,26.3065,26.3239,26.2948,26.3006,107100.0
2011-02-01 15:55:00,45.17,45.17,45.08,45.1,139100.0,26.2948,26.2948,26.2424,26.2541,139100.0
2011-02-02 09:30:00,44.82,45.09,44.63,45.03,64100.0,26.0911,26.2482,25.9805,26.2133,64100.0
2011-02-02 09:35:00,45.04,45.08,44.88,44.93,30000.0,26.2191,26.2424,26.126,26.1551,30000.0
2011-02-02 09:40:00,44.92,44.92,44.68,44.9,28900.0,26.1493,26.1493,26.0096,26.1376,28900.0
2011-02-02 09:45:00,44.94,45.2,44.92,45.08,36000.0,26.1609,26.3123,26.1493,26.2424,36000.0
2011-02-02 09:50:00,45.09,45.09,44.92,45.0,46000.0,26.2482,26.2482,26.1493,26.1959,46000.0
2011-02-02 09:55:00,45.03,45.12,45.03,45.1,42700.0,26.2133,26.2657,26.2133,26.2541,42700.0
2011-02-02 10:00:00,45.1,45.1,44.99,45.07,67300.0,26.2541,26.2541,26.19,26.2366,67300.0
2011-02-02 10:05:00,45.07,45.11,45.06,45.1,27600.0,26.2366,26.2599,26.2308,26.2541,27600.0
2011-02-02 10:10:00,45.1,45.27,45.08,45.26,41700.0,26.2541,26.353,26.2424,26.3472,41700.0
2011-02-02 10:15:00,45.26,45.39,45.23,45.33,46300.0,26.3472,26.4229,26.3297,26.388,46300.0
2011-02-02 10:20:00,45.34,45.37,45.27,45.28,22200.0,26.3938,26.4112,26.353,26.3588,22200.0
2011-02-02 10:25:00,45.29,45.32,45.26,45.27,35600.0,26.3647,26.3821,26.3472,26.353,35600.0
2011-02-02 10:30:00,45.26,45.39,45.25,45.39,26600.0,26.3472,26.4229,26.3414,26.4229,26600.0
2011-02-02 10:35:00,45.39,45.43,45.39,45.39,33300.0,26.4229,26.4462,26.4229,26.4229,33300.0
2011-02-02 10:40:00,45.4,45.42,45.3,45.3,26700.0,26.4287,26.4403,26.3705,26.3705,26700.0
2011-02-02 10:45:00,45.31,45.31,45.17,45.17,25200.0,26.3763,26.3763,26.2948,26.2948,25200.0
2011-02-02 10:50:00,45.17,45.2,45.14,45.19,27000.0,26.2948,26.3123,26.2774,26.3065,27000.0
2011-02-02 10:55:00,45.2,45.38,45.2,45.37,23100.0,26.3123,26.4171,26.3123,26.4112,23100.0
2011-02-02 11:00:00,45.34,45.34,45.26,45.26,15900.0,26.3938,26.3938,26.3472,26.3472,15900.0
2011-02-02 11:05:00,45.24,45.24,45.07,45.07,20600.0,26.3356,26.3356,26.2366,26.2366,20600.0
2011-02-02 11:10:00,45.11,45.14,45.04,45.1,9800.0,26.2599,26.2774,26.2191,26.2541,9800.0
2011-02-02 11:15:00,45.1,45.1,44.98,45.02,21700.0,26.2541,26.2541,26.1842,26.2075,21700.0
2011-02-02 11:20:00,45.04,45.1,45.01,45.09,13600.0,26.2191,26.2541,26.2017,26.2482,13600.0
2011-02-02 11:25:00,45.08,45.11,45.07,45.09,19400.0,26.2424,26.2599,26.2366,26.2482,19400.0
2011-02-02 11:30:00,45.08,45.1,45.07,45.1,13800.0,26.2424,26.2541,26.2366,26.2541,13800.0
2011-02-02 11:35:00,45.1,45.13,45.09,45.1,19800.0,26.2541,26.2715,26.2482,26.2541,19800.0
2011-02-02 11:40:00,45.1,45.14,45.1,45.14,9100.0,26.2541,26.2774,26.2541,26.2774,9100.0
2011-02-02 11:45:00,45.15,45.19,45.12,45.19,10200.0,26.2832,26.3065,26.2657,26.3065,10200.0
2011-02-02 11:50:00,45.2,45.22,45.15,45.16,17500.0,26.3123,26.3239,26.2832,26.289,17500.0
2011-02-02 11:55:00,45.15,45.21,45.15,45.21,6200.0,26.2832,26.3181,26.2832,26.3181,6200.0
2011-02-02 12:00:00,45.21,45.24,45.15,45.16,7800.0,26.3181,26.3356,26.2832,26.289,7800.0
2011-02-02 12:05:00,45.15,45.15,45.03,45.12,36500.0,26.2832,26.2832,26.2133,26.2657,36500.0
2011-02-02 12:10:00,45.12,45.19,45.12,45.19,5600.0,26.2657,26.3065,26.2657,26.3065,5600.0
2011-02-02 12:15:00,45.18,45.2,45.1,45.13,11200.0,26.3006,26.3123,26.2541,26.2715,11200.0
2011-02-02 12:20:00,45.13,45.13,45.01,45.04,9900.0,26.2715,26.2715,26.2017,26.2191,9900.0
2011-02-02 12:25:00,45.06,45.07,44.99,45.01,13500.0,26.2308,26.2366,26.19,26.2017,13500.0
2011-02-02 12:30:00,45.0,45.03,44.99,45.01,13300.0,26.1959,26.2133,26.19,26.2017,13300.0
2011-02-02 12:35:00,45.03,45.05,45.0,45.04,9000.0,26.2133,26.225,26.1959,26.2191,9000.0
2011-02-02 12:40:00,45.05,45.06,44.98,44.98,9100.0,26.225,26.2308,26.1842,26.1842,9100.0
2011-02-02 12:45:00,44.98,44.99,44.93,44.99,17000.0,26.1842,26.19,26.1551,26.19,17000.0
2011-02-02 12:50:00,44.98,44.99,44.94,44.95,15700.0,26.1842,26.19,26.1609,26.1667,15700.0
2011-02-02 12:55:00,44.96,44.97,44.91,44.92,9500.0,26.1726,26.1784,26.1435,26.1493,9500.0
2011-02-02 13:00:00,44.93,44.99,44.93,44.95,13400.0,26.1551,26.19,26.1551,26.1667,13400.0
2011-02-02 13:05:00,44.96,45.0,44.96,45.0,5700.0,26.1726,26.1959,26.1726,26.1959,5700.0
2011-02-02 13:10:00,44.99,45.06,44.99,45.01,24000.0,26.19,26.2308,26.19,26.2017,24000.0
2011-02-02 13:15:00,45.0,45.13,45.0,45.12,24100.0,26.1959,26.2715,26.1959,26.2657,24100.0
2011-02-02 13:20:00,45.11,45.19,45.11,45.19,8500.0,26.2599,26.3065,26.2599,26.3065,8500.0
2011-02-02 13:25:00,45.19,45.21,45.1,45.11,11000.0,26.3065,26.3181,26.2541,26.2599,11000.0
2011-02-02 13:30:00,45.11,45.16,45.08,45.15,7300.0,26.2599,26.289,26.2424,26.2832,7300.0
2011-02-02 13:35:00,45.16,45.19,45.14,45.15,8100.0,26.289,26.3065,26.2774,26.2832,8100.0
2011-02-02 13:40:00,45.14,45.15,45.11,45.11,8500.0,26.2774,26.2832,26.2599,26.2599,8500.0
2011-02-02 13:45:00,45.1,45.14,45.1,45.14,6200.0,26.2541,26.2774,26.2541,26.2774,6200.0
2011-02-02 13:50:00,45.14,45.19,45.14,45.19,8400.0,26.2774,26.3065,26.2774,26.3065,8400.0
2011-02-02 13:55:00,45.18,45.2,45.18,45.2,7300.0,26.3006,26.3123,26.3006,26.3123,7300.0
2011-02-02 14:00:00,45.2,45.2,45.16,45.2,21300.0,26.3123,26.3123,26.289,26.3123,21300.0
2011-02-02 14:05:00,45.2,45.2,45.19,45.2,10800.0,26.3123,26.3123,26.3065,26.3123,10800.0
2011-02-02 14:10:00,45.2,45.2,45.16,45.16,19600.0,26.3123,26.3123,26.289,26.289,19600.0
2011-02-02 14:15:00,45.18,45.2,45.17,45.19,23900.0,26.3006,26.3123,26.2948,26.3065,23900.0
2011-02-02 14:20:00,45.2,45.2,45.19,45.2,20600.0,26.3123,26.3123,26.3065,26.3123,20600.0
2011-02-02 14:25:00,45.2,45.2,45.16,45.2,55500.0,26.3123,26.3123,26.289,26.3123,55500.0
2011-02-02 14:30:00,45.2,45.25,45.19,45.23,32500.0,26.3123,26.3414,26.3065,26.3297,32500.0
2011-02-02 14:35:00,45.23,45.29,45.22,45.23,57900.0,26.3297,26.3647,26.3239,26.3297,57900.0
2011-02-02 14:40:00,45.23,45.24,45.18,45.18,13000.0,26.3297,26.3356,26.3006,26.3006,13000.0
2011-02-02 14:45:00,45.18,45.2,45.17,45.19,7900.0,26.3006,26.3123,26.2948,26.3065,7900.0
2011-02-02 14:50:00,45.19,45.3,45.19,45.3,23300.0,26.3065,26.3705,26.3065,26.3705,23300.0
2011-02-02 14:55:00,45.29,45.29,45.21,45.23,19800.0,26.3647,26.3647,26.3181,26.3297,19800.0
2011-02-02 15:00:00,45.23,45.26,45.2,45.24,14600.0,26.3297,26.3472,26.3123,26.3356,14600.0
2011-02-02 15:05:00,45.25,45.28,45.23,45.27,56900.0,26.3414,26.3588,26.3297,26.353,56900.0
2011-02-02 15:10:00,45.27,45.27,45.21,45.21,18100.0,26.353,26.353,26.3181,26.3181,18100.0
2011-02-02 15:15:00,45.21,45.26,45.2,45.21,21200.0,26.3181,26.3472,26.3123,26.3181,21200.0
2011-02-02 15:20:00,45.21,45.26,45.2,45.25,69400.0,26.3181,26.3472,26.3123,26.3414,69400.0
2011-02-02 15:25:00,45.25,45.27,45.14,45.14,38200.0,26.3414,26.353,26.2774,26.2774,38200.0
2011-02-02 15:30:00,45.14,45.15,45.08,45.14,23000.0,26.2774,26.2832,26.2424,26.2774,23000.0
2011-02-02 15:35:00,45.13,45.15,45.04,45.08,38600.0,26.2715,26.2832,26.2191,26.2424,38600.0
2011-02-02 15:40:00,45.08,45.12,45.03,45.12,75600.0,26.2424,26.2657,26.2133,26.2657,75600.0
2011-02-02 15:45:00,45.12,45.14,45.08,45.1,46900.0,26.2657,26.2774,26.2424,26.2541,46900.0
2011-02-02 15:50:00,45.1,45.12,45.04,45.09,83700.0,26.2541,26.2657,26.2191,26.2482,83700.0
2011-02-02 15:55:00,45.09,45.16,45.08,45.15,76800.0,26.2482,26.289,26.2424,26.2832,76800.0
2011-02-03 09:30:00,44.98,44.98,44.82,44.84,20000.0,26.1842,26.1842,26.0911,26.1027,20000.0
2011-02-03 09:35:00,44.81,44.95,44.77,44.84,17600.0,26.0852,26.1667,26.062,26.1027,17600.0
2011-02-03 09:40:00,44.84,44.86,44.76,44.77,10400.0,26.1027,26.1144,26.0561,26.062,10400.0
2011-02-03 09:45:00,44.73,44.96,44.73,44.94,20700.0,26.0387,26.1726,26.0387,26.1609,20700.0
2011-02-03 09:50:00,44.96,45.07,44.93,45.06,27800.0,26.1726,26.2366,26.1551,26.2308,27800.0
2011-02-03 09:55:00,45.06,45.09,44.98,45.08,29600.0,26.2308,26.2482,26.1842,26.2424,29600.0
2011-02-03 10:00:00,45.12,45.16,44.86,44.87,21800.0,26.2657,26.289,26.1144,26.1202,21800.0
2011-02-03 10:05:00,44.87,44.94,44.63,44.68,34000.0,26.1202,26.1609,25.9805,26.0096,34000.0
2011-02-03 10:10:00,44.65,44.65,44.31,44.45,32500.0,25.9921,25.9921,25.7942,25.8757,32500.0
2011-02-03 10:15:00,44.45,44.6,44.26,44.58,18900.0,25.8757,25.963,25.7651,25.9514,18900.0
2011-02-03 10:20:00,44.59,44.6,44.45,44.52,16600.0,25.9572,25.963,25.8757,25.9164,16600.0
2011-02-03 10:25:00,44.53,44.58,44.42,44.56,15800.0,25.9223,25.9514,25.8582,25.9397,15800.0
2011-02-03 10:30:00,44.58,44.58,44.44,44.56,15000.0,25.9514,25.9514,25.8699,25.9397,15000.0
2011-02-03 10:35:00,44.54,44.63,44.5,44.63,12600.0,25.9281,25.9805,25.9048,25.9805,12600.0
2011-02-03 10:40:00,44.65,44.65,44.56,44.65,10800.0,25.9921,25.9921,25.9397,25.9921,10800.0
2011-02-03 10:45:00,44.65,44.75,44.64,44.66,20800.0,25.9921,26.0503,25.9863,25.9979,20800.0
2011-02-03 10:50:00,44.67,44.68,44.6,44.6,10200.0,26.0037,26.0096,25.963,25.963,10200.0
2011-02-03 10:55:00,44.61,44.68,44.59,44.66,17100.0,25.9688,26.0096,25.9572,25.9979,17100.0
2011-02-03 11:00:00,44.65,44.66,44.6,44.6,19200.0,25.9921,25.9979,25.963,25.963,19200.0
2011-02-03 11:05:00,44.6,44.61,44.46,44.49,21000.0,25.963,25.9688,25.8815,25.899,21000.0
2011-02-03 11:10:00,44.47,44.64,44.47,44.63,5500.0,25.8873,25.9863,25.8873,25.9805,5500.0
2011-02-03 11:15:00,44.6,44.62,44.56,44.56,7300.0,25.963,25.9746,25.9397,25.9397,7300.0
2011-02-03 11:20:00,44.56,44.62,44.51,44.62,3900.0,25.9397,25.9746,25.9106,25.9746,3900.0
2011-02-03 11:25:00,44.65,44.65,44.49,44.58,6200.0,25.9921,25.9921,25.899,25.9514,6200.0
2011-02-03 11:30:00,44.57,44.7,44.57,44.69,9600.0,25.9455,26.0212,25.9455,26.0154,9600.0
2011-02-03 11:35:00,44.7,44.86,44.69,44.77,33400.0,26.0212,26.1144,26.0154,26.062,33400.0
2011-02-03 11:40:00,44.75,44.78,44.72,44.78,6700.0,26.0503,26.0678,26.0329,26.0678,6700.0
2011-02-03 11:45:00,44.77,44.86,44.77,44.84,14000.0,26.062,26.1144,26.062,26.1027,14000.0
2011-02-03 11:50:00,44.85,44.89,44.81,44.88,5900.0,26.1085,26.1318,26.0852,26.126,5900.0
2011-02-03 11:55:00,44.88,44.95,44.84,44.91,7300.0,26.126,26.1667,26.1027,26.1435,7300.0
2011-02-03 12:00:00,44.91,44.99,44.91,44.99,8400.0,26.1435,26.19,26.1435,26.19,8400.0
2011-02-03 12:05:00,44.99,45.0,44.88,44.88,10600.0,26.19,26.1959,26.126,26.126,10600.0
2011-02-03 12:10:00,44.89,44.94,44.88,44.89,6000.0,26.1318,26.1609,26.126,26.1318,6000.0
2011-02-03 12:15:00,44.88,44.91,44.83,44.91,4300.0,26.126,26.1435,26.0969,26.1435,4300.0
2011-02-03 12:20:00,44.91,44.94,44.91,44.92,3700.0,26.1435,26.1609,26.1435,26.1493,3700.0
2011-02-03 12:25:00,44.91,44.96,44.9,44.95,5700.0,26.1435,26.1726,26.1376,26.1667,5700.0
2011-02-03 12:30:00,44.95,44.96,44.84,44.84,7700.0,26.1667,26.1726,26.1027,26.1027,7700.0
2011-02-03 12:35:00,44.83,44.85,44.76,44.8,5800.0,26.0969,26.1085,26.0561,26.0794,5800.0
2011-02-03 12:40:00,44.8,44.83,44.77,44.83,3700.0,26.0794,26.0969,26.062,26.0969,3700.0
2011-02-03 12:45:00,44.8,44.83,44.72,44.77,6000.0,26.0794,26.0969,26.0329,26.062,6000.0
2011-02-03 12:50:00,44.78,44.79,44.75,44.78,2900.0,26.0678,26.0736,26.0503,26.0678,2900.0
2011-02-03 12:55:00,44.77,44.78,44.72,44.78,4500.0,26.062,26.0678,26.0329,26.0678,4500.0
2011-02-03 13:00:00,44.77,44.78,44.74,44.74,3800.0,26.062,26.0678,26.0445,26.0445,3800.0
2011-02-03 13:05:00,44.76,44.76,44.72,44.73,7200.0,26.0561,26.0561,26.0329,26.0387,7200.0
2011-02-03 13:10:00,44.73,44.75,44.73,44.75,2400.0,26.0387,26.0503,26.0387,26.0503,2400.0
2011-02-03 13:15:00,44.75,44.75,44.69,44.71,10400.0,26.0503,26.0503,26.0154,26.027,10400.0
2011-02-03 13:20:00,44.71,44.75,44.7,44.74,6700.0,26.027,26.0503,26.0212,26.0445,6700.0
2011-02-03 13:25:00,44.75,44.79,44.75,44.77,10700.0,26.0503,26.0736,26.0503,26.062,10700.0
2011-02-03 13:30:00,44.77,44.79,44.75,44.76,19100.0,26.062,26.0736,26.0503,26.0561,19100.0
2011-02-03 13:35:00,44.76,44.77,44.75,44.75,2800.0,26.0561,26.062,26.0503,26.0503,2800.0
2011-02-03 13:40:00,44.75,44.76,44.66,44.68,7600.0,26.0503,26.0561,25.9979,26.0096,7600.0
2011-02-03 13:45:00,44.69,44.7,44.64,44.68,4200.0,26.0154,26.0212,25.9863,26.0096,4200.0
2011-02-03 13:50:00,44.68,44.73,44.66,44.73,14200.0,26.0096,26.0387,25.9979,26.0387,14200.0
2011-02-03 13:55:00,44.74,44.77,44.73,44.75,8900.0,26.0445,26.062,26.0387,26.0503,8900.0
2011-02-03 14:00:00,44.77,44.84,44.76,44.82,12700.0,26.062,26.1027,26.0561,26.0911,12700.0
2011-02-03 14:05:00,44.83,44.83,44.75,44.81,15400.0,26.0969,26.0969,26.0503,26.0852,15400.0
2011-02-03 14:10:00,44.81,44.84,44.79,44.81,8500.0,26.0852,26.1027,26.0736,26.0852,8500.0
2011-02-03 14:15:00,44.81,44.91,44.81,44.91,8700.0,26.0852,26.1435,26.0852,26.1435,8700.0
2011-02-03 14:20:00,44.9,44.92,44.87,44.91,11600.0,26.1376,26.1493,26.1202,26.1435,11600.0
2011-02-03 14:25:00,44.91,44.94,44.89,44.9,11600.0,26.1435,26.1609,26.1318,26.1376,11600.0
2011-02-03 14:30:00,44.9,44.95,44.89,44.92,18800.0,26.1376,26.1667,26.1318,26.1493,18800.0
2011-02-03 14:35:00,44.92,44.92,44.87,44.9,20100.0,26.1493,26.1493,26.1202,26.1376,20100.0
2011-02-03 14:40:00,44.89,44.9,44.87,44.88,8800.0,26.1318,26.1376,26.1202,26.126,8800.0
2011-02-03 14:45:00,44.88,44.89,44.83,44.87,8500.0,26.126,26.1318,26.0969,26.1202,8500.0
2011-02-03 14:50:00,44.88,44.93,44.87,44.91,16100.0,26.126,26.1551,26.1202,26.1435,16100.0
2011-02-03 14:55:00,44.91,44.97,44.9,44.91,27200.0,26.1435,26.1784,26.1376,26.1435,27200.0
2011-02-03 15:00:00,44.91,45.05,44.91,45.04,23500.0,26.1435,26.225,26.1435,26.2191,23500.0
2011-02-03 15:05:00,45.04,45.08,45.03,45.03,22300.0,26.2191,26.2424,26.2133,26.2133,22300.0
2011-02-03 15:10:00,45.03,45.03,44.94,44.95,16400.0,26.2133,26.2133,26.1609,26.1667,16400.0
2011-02-03 15:15:00,44.96,45.0,44.95,44.98,13900.0,26.1726,26.1959,26.1667,26.1842,13900.0
2011-02-03 15:20:00,44.97,45.04,44.97,45.0,15000.0,26.1784,26.2191,26.1784,26.1959,15000.0
2011-02-03 15:25:00,45.0,45.05,45.0,45.03,30600.0,26.1959,26.225,26.1959,26.2133,30600.0
2011-02-03 15:30:00,45.03,45.06,45.02,45.06,8200.0,26.2133,26.2308,26.2075,26.2308,8200.0
2011-02-03 15:35:00,45.05,45.1,45.03,45.06,20500.0,26.225,26.2541,26.2133,26.2308,20500.0
2011-02-03 15:40:00,45.05,45.05,44.95,44.96,17300.0,26.225,26.225,26.1667,26.1726,17300.0
2011-02-03 15:45:00,44.96,44.98,44.93,44.96,28000.0,26.1726,26.1842,26.1551,26.1726,28000.0
2011-02-03 15:50:00,44.97,45.01,44.91,44.93,57900.0,26.1784,26.2017,26.1435,26.1551,57900.0
2011-02-03 15:55:00,44.93,44.94,44.89,44.89,93000.0,26.1551,26.1609,26.1318,26.1318,93000.0
2011-02-04 09:30:00,44.9,45.0,44.84,44.97,22000.0,26.1376,26.1959,26.1027,26.1784,22000.0
2011-02-04 09:35:00,44.97,44.98,44.78,44.92,16200.0,26.1784,26.1842,26.0678,26.1493,16200.0
2011-02-04 09:40:00,44.96,44.97,44.83,44.9,12700.0,26.1726,26.1784,26.0969,26.1376,12700.0
2011-02-04 09:45:00,44.9,44.91,44.73,44.9,17200.0,26.1376,26.1435,26.0387,26.1376,17200.0
2011-02-04 09:50:00,44.91,44.99,44.9,44.91,13900.0,26.1435,26.19,26.1376,26.1435,13900.0
2011-02-04 09:55:00,44.92,44.96,44.87,44.91,17900.0,26.1493,26.1726,26.1202,26.1435,17900.0
2011-02-04 10:00:00,44.92,45.13,44.88,45.1,33800.0,26.1493,26.2715,26.126,26.2541,33800.0
2011-02-04 10:05:00,45.1,45.11,45.03,45.07,17500.0,26.2541,26.2599,26.2133,26.2366,17500.0
2011-02-04 10:10:00,45.08,45.11,45.03,45.03,23100.0,26.2424,26.2599,26.2133,26.2133,23100.0
2011-02-04 10:15:00,45.05,45.1,45.04,45.1,20400.0,26.225,26.2541,26.2191,26.2541,20400.0
2011-02-04 10:20:00,45.1,45.2,45.09,45.17,27000.0,26.2541,26.3123,26.2482,26.2948,27000.0
2011-02-04 10:25:00,45.15,45.15,45.07,45.09,10100.0,26.2832,26.2832,26.2366,26.2482,10100.0
2011-02-04 10:30:00,45.1,45.12,45.06,45.09,10300.0,26.2541,26.2657,26.2308,26.2482,10300.0
2011-02-04 10:35:00,45.08,45.13,45.08,45.11,12700.0,26.2424,26.2715,26.2424,26.2599,12700.0
2011-02-04 10:40:00,45.11,45.15,45.0,45.0,13100.0,26.2599,26.2832,26.1959,26.1959,13100.0
2011-02-04 10:45:00,45.0,45.03,44.91,45.02,20600.0,26.1959,26.2133,26.1435,26.2075,20600.0
2011-02-04 10:50:00,45.01,45.02,44.81,44.87,27300.0,26.2017,26.2075,26.0852,26.1202,27300.0
2011-02-04 10:55:00,44.86,44.94,44.8,44.89,16100.0,26.1144,26.1609,26.0794,26.1318,16100.0
2011-02-04 11:00:00,44.88,44.9,44.71,44.73,19100.0,26.126,26.1376,26.027,26.0387,19100.0
2011-02-04 11:05:00,44.76,44.91,44.75,44.89,13800.0,26.0561,26.1435,26.0503,26.1318,13800.0
2011-02-04 11:10:00,44.92,44.99,44.85,44.96,9000.0,26.1493,26.19,26.1085,26.1726,9000.0
2011-02-04 11:15:00,44.96,44.98,44.86,44.89,13200.0,26.1726,26.1842,26.1144,26.1318,13200.0
2011-02-04 11:20:00,44.89,44.96,44.84,44.96,20200.0,26.1318,26.1726,26.1027,26.1726,20200.0
2011-02-04 11:25:00,44.98,44.99,44.89,44.93,20800.0,26.1842,26.19,26.1318,26.1551,20800.0
2011-02-04 11:30:00,44.93,44.97,44.9,44.9,12000.0,26.1551,26.1784,26.1376,26.1376,12000.0
2011-02-04 11:35:00,44.91,44.97,44.89,44.92,45200.0,26.1435,26.1784,26.1318,26.1493,45200.0
2011-02-04 11:40:00,44.91,45.0,44.89,45.0,10000.0,26.1435,26.1959,26.1318,26.1959,10000.0
2011-02-04 11:45:00,45.0,45.11,44.99,45.11,16100.0,26.1959,26.2599,26.19,26.2599,16100.0
2011-02-04 11:50:00,45.11,45.11,45.01,45.02,15200.0,26.2599,26.2599,26.2017,26.2075,15200.0
2011-02-04 11:55:00,45.03,45.1,45.03,45.07,14600.0,26.2133,26.2541,26.2133,26.2366,14600.0
2011-02-04 12:00:00,45.07,45.15,45.07,45.15,9100.0,26.2366,26.2832,26.2366,26.2832,9100.0
2011-02-04 12:05:00,45.13,45.15,45.1,45.12,38800.0,26.2715,26.2832,26.2541,26.2657,38800.0
2011-02-04 12:10:00,45.11,45.14,45.06,45.09,5700.0,26.2599,26.2774,26.2308,26.2482,5700.0
2011-02-04 12:15:00,45.11,45.14,45.09,45.14,1800.0,26.2599,26.2774,26.2482,26.2774,1800.0
2011-02-04 12:20:00,45.14,45.17,45.14,45.16,15900.0,26.2774,26.2948,26.2774,26.289,15900.0
2011-02-04 12:25:00,45.16,45.17,45.12,45.16,17800.0,26.289,26.2948,26.2657,26.289,17800.0
2011-02-04 12:30:00,45.17,45.24,45.16,45.23,20200.0,26.2948,26.3356,26.289,26.3297,20200.0
2011-02-04 12:35:00,45.22,45.25,45.21,45.25,15400.0,26.3239,26.3414,26.3181,26.3414,15400.0
2011-02-04 12:40:00,45.25,45.27,45.23,45.25,27900.0,26.3414,26.353,26.3297,26.3414,27900.0
2011-02-04 12:45:00,45.25,45.31,45.25,45.3,3800.0,26.3414,26.3763,26.3414,26.3705,3800.0
2011-02-04 12:50:00,45.31,45.37,45.3,45.37,7100.0,26.3763,26.4112,26.3705,26.4112,7100.0
2011-02-04 12:55:00,45.36,45.56,45.32,45.49,129300.0,26.4054,26.5218,26.3821,26.4811,129300.0
2011-02-04 13:00:00,45.48,45.48,45.41,45.44,35600.0,26.4753,26.4753,26.4345,26.452,35600.0
2011-02-04 13:05:00,45.43,45.51,45.42,45.5,19400.0,26.4462,26.4927,26.4403,26.4869,19400.0
2011-02-04 13:10:00,45.5,45.59,45.47,45.58,62700.0,26.4869,26.5393,26.4695,26.5335,62700.0
2011-02-04 13:15:00,45.57,45.58,45.5,45.53,44400.0,26.5277,26.5335,26.4869,26.5044,44400.0
2011-02-04 13:20:00,45.55,45.65,45.54,45.63,29600.0,26.516,26.5742,26.5102,26.5626,29600.0
2011-02-04 13:25:00,45.64,45.68,45.62,45.68,17200.0,26.5684,26.5917,26.5568,26.5917,17200.0
2011-02-04 13:30:00,45.67,45.7,45.57,45.64,25300.0,26.5859,26.6033,26.5277,26.5684,25300.0
2011-02-04 13:35:00,45.65,45.65,45.54,45.55,40200.0,26.5742,26.5742,26.5102,26.516,40200.0
2011-02-04 13:40:00,45.55,45.56,45.54,45.55,9700.0,26.516,26.5218,26.5102,26.516,9700.0
2011-02-04 13:45:00,45.55,45.64,45.54,45.6,12500.0,26.516,26.5684,26.5102,26.5451,12500.0
2011-02-04 13:50:00,45.61,45.63,45.59,45.6,13000.0,26.551,26.5626,26.5393,26.5451,13000.0
2011-02-04 13:55:00,45.62,45.65,45.59,45.63,24000.0,26.5568,26.5742,26.5393,26.5626,24000.0
2011-02-04 14:00:00,45.63,45.65,45.59,45.6,11400.0,26.5626,26.5742,26.5393,26.5451,11400.0
2011-02-04 14:05:00,45.6,45.64,45.59,45.64,10700.0,26.5451,26.5684,26.5393,26.5684,10700.0
2011-02-04 14:10:00,45.64,45.93,45.62,45.68,23400.0,26.5684,26.7372,26.5568,26.5917,23400.0
2011-02-04 14:15:00,45.69,45.76,45.69,45.74,29600.0,26.5975,26.6383,26.5975,26.6266,29600.0
2011-02-04 14:20:00,45.74,45.74,45.67,45.67,23600.0,26.6266,26.6266,26.5859,26.5859,23600.0
2011-02-04 14:25:00,45.65,45.75,45.65,45.68,28100.0,26.5742,26.6324,26.5742,26.5917,28100.0
2011-02-04 14:30:00,45.68,45.71,45.67,45.7,19300.0,26.5917,26.6092,26.5859,26.6033,19300.0
2011-02-04 14:35:00,45.7,45.71,45.6,45.62,24500.0,26.6033,26.6092,26.5451,26.5568,24500.0
2011-02-04 14:40:00,45.62,45.7,45.62,45.7,17700.0,26.5568,26.6033,26.5568,26.6033,17700.0
2011-02-04 14:45:00,45.69,45.7,45.63,45.66,23500.0,26.5975,26.6033,26.5626,26.5801,23500.0
2011-02-04 14:50:00,45.66,45.68,45.65,45.65,16600.0,26.5801,26.5917,26.5742,26.5742,16600.0
2011-02-04 14:55:00,45.65,45.71,45.65,45.71,25600.0,26.5742,26.6092,26.5742,26.6092,25600.0
2011-02-04 15:00:00,45.72,45.74,45.63,45.64,18800.0,26.615,26.6266,26.5626,26.5684,18800.0
2011-02-04 15:05:00,45.63,45.66,45.63,45.64,6000.0,26.5626,26.5801,26.5626,26.5684,6000.0
2011-02-04 15:10:00,45.64,45.65,45.55,45.55,63200.0,26.5684,26.5742,26.516,26.516,63200.0
2011-02-04 15:15:00,45.56,45.56,45.53,45.54,15300.0,26.5218,26.5218,26.5044,26.5102,15300.0
2011-02-04 15:20:00,45.54,45.58,45.53,45.56,21700.0,26.5102,26.5335,26.5044,26.5218,21700.0
2011-02-04 15:25:00,45.55,45.57,45.54,45.57,20500.0,26.516,26.5277,26.5102,26.5277,20500.0
2011-02-04 15:30:00,45.56,45.62,45.56,45.6,32100.0,26.5218,26.5568,26.5218,26.5451,32100.0
2011-02-04 15:35:00,45.59,45.62,45.51,45.52,30400.0,26.5393,26.5568,26.4927,26.4986,30400.0
2011-02-04 15:40:00,45.51,45.56,45.49,45.5,41600.0,26.4927,26.5218,26.4811,26.4869,41600.0
2011-02-04 15:45:00,45.5,45.62,45.5,45.61,40900.0,26.4869,26.5568,26.4869,26.551,40900.0
2011-02-04 15:50:00,45.61,45.63,45.58,45.6,49200.0,26.551,26.5626,26.5335,26.5451,49200.0
2011-02-04 15:55:00,45.6,45.64,45.58,45.62,76000.0,26.5451,26.5684,26.5335,26.5568,76000.0
2011-02-07 09:30:00,45.66,45.99,45.62,45.92,65100.0,26.5801,26.7722,26.5568,26.7314,65100.0
2011-02-07 09:35:00,45.92,45.94,45.61,45.71,96700.0,26.7314,26.7431,26.551,26.6092,96700.0
2011-02-07 09:40:00,45.7,45.98,45.7,45.92,54000.0,26.6033,26.7663,26.6033,26.7314,54000.0
2011-02-07 09:45:00,45.9,46.0,45.85,46.0,65900.0,26.7198,26.778,26.6907,26.778,65900.0
2011-02-07 09:50:00,46.0,46.13,45.97,45.97,91000.0,26.778,26.8537,26.7605,26.7605,91000.0
2011-02-07 09:55:00,45.97,45.98,45.8,45.87,58300.0,26.7605,26.7663,26.6616,26.7023,58300.0
2011-02-07 10:00:00,45.88,46.06,45.88,46.06,47000.0,26.7081,26.8129,26.7081,26.8129,47000.0
2011-02-07 10:05:00,46.05,46.06,45.95,45.97,52200.0,26.8071,26.8129,26.7489,26.7605,52200.0
2011-02-07 10:10:00,45.95,46.01,45.85,45.95,36100.0,26.7489,26.7838,26.6907,26.7489,36100.0
2011-02-07 10:15:00,45.96,46.09,45.94,46.02,29700.0,26.7547,26.8304,26.7431,26.7896,29700.0
2011-02-07 10:20:00,46.01,46.23,46.0,46.19,32200.0,26.7838,26.9119,26.778,26.8886,32200.0
2011-02-07 10:25:00,46.19,46.46,46.16,46.44,110800.0,26.8886,27.0458,26.8711,27.0341,110800.0
2011-02-07 10:30:00,46.45,46.48,46.4,46.41,69800.0,27.0399,27.0574,27.0108,27.0167,69800.0
2011-02-07 10:35:00,46.42,46.43,46.18,46.29,92400.0,27.0225,27.0283,26.8828,26.9468,92400.0
2011-02-07 10:40:00,46.28,46.29,46.07,46.08,59400.0,26.941,26.9468,26.8187,26.8246,59400.0
2011-02-07 10:45:00,46.08,46.08,45.96,46.02,41600.0,26.8246,26.8246,26.7547,26.7896,41600.0
2011-02-07 10:50:00,46.02,46.09,45.97,45.97,30300.0,26.7896,26.8304,26.7605,26.7605,30300.0
2011-02-07 10:55:00,45.97,45.98,45.88,45.95,32100.0,26.7605,26.7663,26.7081,26.7489,32100.0
2011-02-07 11:00:00,45.95,46.08,45.94,45.98,30900.0,26.7489,26.8246,26.7431,26.7663,30900.0
2011-02-07 11:05:00,46.02,46.02,45.93,46.0,19500.0,26.7896,26.7896,26.7372,26.778,19500.0
2011-02-07 11:10:00,46.0,46.26,46.0,46.19,32000.0,26.778,26.9293,26.778,26.8886,32000.0
2011-02-07 11:15:00,46.18,46.37,46.18,46.36,54500.0,26.8828,26.9934,26.8828,26.9875,54500.0
2011-02-07 11:20:00,46.36,46.38,46.29,46.3,56400.0,26.9875,26.9992,26.9468,26.9526,56400.0
2011-02-07 11:25:00,46.3,46.3,46.24,46.26,84700.0,26.9526,26.9526,26.9177,26.9293,84700.0
2011-02-07 11:30:00,46.26,46.37,46.25,46.36,63000.0,26.9293,26.9934,26.9235,26.9875,63000.0
2011-02-07 11:35:00,46.34,46.37,46.34,46.35,38400.0,26.9759,26.9934,26.9759,26.9817,38400.0
2011-02-07 11:40:00,46.34,46.41,46.33,46.34,83900.0,26.9759,27.0167,26.9701,26.9759,83900.0
2011-02-07 11:45:00,46.33,46.34,46.3,46.3,44500.0,26.9701,26.9759,26.9526,26.9526,44500.0
2011-02-07 11:50:00,46.3,46.3,46.24,46.26,28900.0,26.9526,26.9526,26.9177,26.9293,28900.0
2011-02-07 11:55:00,46.26,46.32,46.25,46.32,26500.0,26.9293,26.9643,26.9235,26.9643,26500.0
2011-02-07 12:00:00,46.32,46.32,46.27,46.29,43100.0,26.9643,26.9643,26.9352,26.9468,43100.0
2011-02-07 12:05:00,46.29,46.3,46.26,46.28,49300.0,26.9468,26.9526,26.9293,26.941,49300.0
2011-02-07 12:10:00,46.27,46.34,46.26,46.33,39900.0,26.9352,26.9759,26.9293,26.9701,39900.0
2011-02-07 12:15:00,46.35,46.43,46.35,46.4,29300.0,26.9817,27.0283,26.9817,27.0108,29300.0
2011-02-07 12:20:00,46.41,46.42,46.34,46.37,20100.0,27.0167,27.0225,26.9759,26.9934,20100.0
2011-02-07 12:25:00,46.37,46.37,46.29,46.29,24200.0,26.9934,26.9934,26.9468,26.9468,24200.0
2011-02-07 12:30:00,46.3,46.35,46.29,46.32,24400.0,26.9526,26.9817,26.9468,26.9643,24400.0
2011-02-07 12:35:00,46.32,46.34,46.31,46.31,11900.0,26.9643,26.9759,26.9584,26.9584,11900.0
2011-02-07 12:40:00,46.32,46.32,46.27,46.28,25300.0,26.9643,26.9643,26.9352,26.941,25300.0
2011-02-07 12:45:00,46.29,46.34,46.28,46.29,22300.0,26.9468,26.9759,26.941,26.9468,22300.0
2011-02-07 12:50:00,46.28,46.33,46.27,46.29,18700.0,26.941,26.9701,26.9352,26.9468,18700.0
2011-02-07 12:55:00,46.29,46.3,46.23,46.24,10300.0,26.9468,26.9526,26.9119,26.9177,10300.0
2011-02-07 13:00:00,46.23,46.3,46.23,46.3,22500.0,26.9119,26.9526,26.9119,26.9526,22500.0
2011-02-07 13:05:00,46.3,46.32,46.27,46.32,16100.0,26.9526,26.9643,26.9352,26.9643,16100.0
2011-02-07 13:10:00,46.31,46.35,46.31,46.35,9300.0,26.9584,26.9817,26.9584,26.9817,9300.0
2011-02-07 13:15:00,46.35,46.35,46.31,46.32,15000.0,26.9817,26.9817,26.9584,26.9643,15000.0
2011-02-07 13:20:00,46.32,46.36,46.31,46.33,16400.0,26.9643,26.9875,26.9584,26.9701,16400.0
2011-02-07 13:25:00,46.33,46.35,46.31,46.33,15800.0,26.9701,26.9817,26.9584,26.9701,15800.0
2011-02-07 13:30:00,46.33,46.35,46.28,46.28,38000.0,26.9701,26.9817,26.941,26.941,38000.0
2011-02-07 13:35:00,46.28,46.3,46.26,46.29,25600.0,26.941,26.9526,26.9293,26.9468,25600.0
2011-02-07 13:40:00,46.28,46.31,46.28,46.3,26500.0,26.941,26.9584,26.941,26.9526,26500.0
2011-02-07 13:45:00,46.31,46.31,46.29,46.3,18500.0,26.9584,26.9584,26.9468,26.9526,18500.0
2011-02-07 13:50:00,46.3,46.3,46.25,46.27,51800.0,26.9526,26.9526,26.9235,26.9352,51800.0
2011-02-07 13:55:00,46.27,46.35,46.27,46.34,16400.0,26.9352,26.9817,26.9352,26.9759,16400.0
2011-02-07 14:00:00,46.33,46.35,46.29,46.29,18200.0,26.9701,26.9817,26.9468,26.9468,18200.0
2011-02-07 14:05:00,46.31,46.32,46.3,46.31,16100.0,26.9584,26.9643,26.9526,26.9584,16100.0
2011-02-07 14:10:00,46.32,46.33,46.25,46.25,24000.0,26.9643,26.9701,26.9235,26.9235,24000.0
2011-02-07 14:15:00,46.24,46.31,46.21,46.3,23700.0,26.9177,26.9584,26.9002,26.9526,23700.0
2011-02-07 14:20:00,46.3,46.34,46.3,46.31,19900.0,26.9526,26.9759,26.9526,26.9584,19900.0
2011-02-07 14:25:00,46.31,46.32,46.28,46.3,45400.0,26.9584,26.9643,26.941,26.9526,45400.0
2011-02-07 14:30:00,46.28,46.3,46.24,46.29,32700.0,26.941,26.9526,26.9177,26.9468,32700.0
2011-02-07 14:35:00,46.28,46.31,46.25,46.28,22400.0,26.941,26.9584,26.9235,26.941,22400.0
2011-02-07 14:40:00,46.28,46.29,46.26,46.27,20000.0,26.941,26.9468,26.9293,26.9352,20000.0
2011-02-07 14:45:00,46.27,46.28,46.11,46.16,90500.0,26.9352,26.941,26.842,26.8711,90500.0
2011-02-07 14:50:00,46.16,46.2,46.15,46.16,44400.0,26.8711,26.8944,26.8653,26.8711,44400.0
2011-02-07 14:55:00,46.16,46.16,45.94,46.03,87200.0,26.8711,26.8711,26.7431,26.7954,87200.0
2011-02-07 15:00:00,46.02,46.09,45.94,46.06,35900.0,26.7896,26.8304,26.7431,26.8129,35900.0
2011-02-07 15:05:00,46.05,46.12,46.02,46.11,31300.0,26.8071,26.8478,26.7896,26.842,31300.0
2011-02-07 15:10:00,46.11,46.11,45.94,45.94,26200.0,26.842,26.842,26.7431,26.7431,26200.0
2011-02-07 15:15:00,45.94,46.07,45.94,46.06,33300.0,26.7431,26.8187,26.7431,26.8129,33300.0
2011-02-07 15:20:00,46.06,46.11,46.05,46.1,72200.0,26.8129,26.842,26.8071,26.8362,72200.0
2011-02-07 15:25:00,46.11,46.21,46.11,46.17,69500.0,26.842,26.9002,26.842,26.8769,69500.0
2011-02-07 15:30:00,46.16,46.22,46.14,46.16,51900.0,26.8711,26.9061,26.8595,26.8711,51900.0
2011-02-07 15:35:00,46.16,46.2,46.14,46.17,35900.0,26.8711,26.8944,26.8595,26.8769,35900.0
2011-02-07 15:40:00,46.17,46.22,46.17,46.19,57600.0,26.8769,26.9061,26.8769,26.8886,57600.0
2011-02-07 15:45:00,46.2,46.22,46.16,46.2,67100.0,26.8944,26.9061,26.8711,26.8944,67100.0
2011-02-07 15:50:00,46.2,46.21,46.16,46.18,63200.0,26.8944,26.9002,26.8711,26.8828,63200.0
2011-02-07 15:55:00,46.19,46.19,46.11,46.17,100000.0,26.8886,26.8886,26.842,26.8769,100000.0
2011-02-08 09:30:00,46.1,46.14,45.78,45.88,55500.0,26.8362,26.8595,26.6499,26.7081,55500.0
2011-02-08 09:35:00,45.88,45.91,45.54,45.54,57800.0,26.7081,26.7256,26.5102,26.5102,57800.0
2011-02-08 09:40:00,45.54,45.59,45.37,45.45,50600.0,26.5102,26.5393,26.4112,26.4578,50600.0
2011-02-08 09:45:00,45.46,45.72,45.45,45.72,33400.0,26.4636,26.615,26.4578,26.615,33400.0
2011-02-08 09:50:00,45.71,45.98,45.71,45.97,32500.0,26.6092,26.7663,26.6092,26.7605,32500.0
2011-02-08 09:55:00,45.97,45.99,45.8,45.83,51700.0,26.7605,26.7722,26.6616,26.679,51700.0
2011-02-08 10:00:00,45.82,45.9,45.66,45.72,41200.0,26.6732,26.7198,26.5801,26.615,41200.0
2011-02-08 10:05:00,45.72,45.77,45.67,45.75,21600.0,26.615,26.6441,26.5859,26.6324,21600.0
2011-02-08 10:10:00,45.76,45.8,45.7,45.8,16900.0,26.6383,26.6616,26.6033,26.6616,16900.0
2011-02-08 10:15:00,45.79,45.8,45.67,45.69,25000.0,26.6557,26.6616,26.5859,26.5975,25000.0
2011-02-08 10:20:00,45.69,45.73,45.57,45.65,32200.0,26.5975,26.6208,26.5277,26.5742,32200.0
2011-02-08 10:25:00,45.65,45.76,45.62,45.67,10400.0,26.5742,26.6383,26.5568,26.5859,10400.0
2011-02-08 10:30:00,45.67,45.68,45.61,45.62,13600.0,26.5859,26.5917,26.551,26.5568,13600.0
2011-02-08 10:35:00,45.61,45.63,45.57,45.58,21600.0,26.551,26.5626,26.5277,26.5335,21600.0
2011-02-08 10:40:00,45.6,45.65,45.57,45.62,13800.0,26.5451,26.5742,26.5277,26.5568,13800.0
2011-02-08 10:45:00,45.62,45.67,45.61,45.67,14100.0,26.5568,26.5859,26.551,26.5859,14100.0
2011-02-08 10:50:00,45.66,45.67,45.6,45.61,13700.0,26.5801,26.5859,26.5451,26.551,13700.0
2011-02-08 10:55:00,45.6,45.66,45.59,45.63,13900.0,26.5451,26.5801,26.5393,26.5626,13900.0
2011-02-08 11:00:00,45.64,45.65,45.48,45.53,21400.0,26.5684,26.5742,26.4753,26.5044,21400.0
2011-02-08 11:05:00,45.55,45.58,45.44,45.57,16500.0,26.516,26.5335,26.452,26.5277,16500.0
2011-02-08 11:10:00,45.57,45.62,45.57,45.58,9600.0,26.5277,26.5568,26.5277,26.5335,9600.0
2011-02-08 11:15:00,45.58,45.64,45.56,45.63,16900.0,26.5335,26.5684,26.5218,26.5626,16900.0
2011-02-08 11:20:00,45.61,45.67,45.59,45.63,17700.0,26.551,26.5859,26.5393,26.5626,17700.0
2011-02-08 11:25:00,45.68,45.71,45.64,45.67,15600.0,26.5917,26.6092,26.5684,26.5859,15600.0
2011-02-08 11:30:00,45.68,45.82,45.68,45.76,27700.0,26.5917,26.6732,26.5917,26.6383,27700.0
2011-02-08 11:35:00,45.79,45.86,45.77,45.82,27100.0,26.6557,26.6965,26.6441,26.6732,27100.0
2011-02-08 11:40:00,45.83,45.96,45.83,45.94,43600.0,26.679,26.7547,26.679,26.7431,43600.0
2011-02-08 11:45:00,45.93,46.07,45.93,46.06,48500.0,26.7372,26.8187,26.7372,26.8129,48500.0
2011-02-08 11:50:00,46.05,46.16,46.05,46.14,83000.0,26.8071,26.8711,26.8071,26.8595,83000.0
2011-02-08 11:55:00,46.14,46.16,46.11,46.15,23100.0,26.8595,26.8711,26.842,26.8653,23100.0
2011-02-08 12:00:00,46.15,46.2,46.15,46.17,39400.0,26.8653,26.8944,26.8653,26.8769,39400.0
2011-02-08 12:05:00,46.18,46.2,46.15,46.19,30700.0,26.8828,26.8944,26.8653,26.8886,30700.0
2011-02-08 12:10:00,46.19,46.19,46.14,46.18,17000.0,26.8886,26.8886,26.8595,26.8828,17000.0
2011-02-08 12:15:00,46.18,46.2,46.16,46.16,13100.0,26.8828,26.8944,26.8711,26.8711,13100.0
2011-02-08 12:20:00,46.16,46.18,46.15,46.16,13300.0,26.8711,26.8828,26.8653,26.8711,13300.0
2011-02-08 12:25:00,46.18,46.19,46.15,46.16,13300.0,26.8828,26.8886,26.8653,26.8711,13300.0
2011-02-08 12:30:00,46.16,46.2,46.15,46.17,23500.0,26.8711,26.8944,26.8653,26.8769,23500.0
2011-02-08 12:35:00,46.16,46.18,46.15,46.18,24600.0,26.8711,26.8828,26.8653,26.8828,24600.0
2011-02-08 12:40:00,46.16,46.18,46.15,46.16,14200.0,26.8711,26.8828,26.8653,26.8711,14200.0
2011-02-08 12:45:00,46.16,46.17,46.15,46.16,14100.0,26.8711,26.8769,26.8653,26.8711,14100.0
2011-02-08 12:50:00,46.16,46.18,46.15,46.15,14100.0,26.8711,26.8828,26.8653,26.8653,14100.0
2011-02-08 12:55:00,46.15,46.19,46.14,46.16,28000.0,26.8653,26.8886,26.8595,26.8711,28000.0
2011-02-08 13:00:00,46.17,46.19,46.11,46.11,17400.0,26.8769,26.8886,26.842,26.842,17400.0
2011-02-08 13:05:00,46.11,46.16,46.08,46.15,17100.0,26.842,26.8711,26.8246,26.8653,17100.0
2011-02-08 13:10:00,46.16,46.2,46.15,46.17,33200.0,26.8711,26.8944,26.8653,26.8769,33200.0
2011-02-08 13:15:00,46.18,46.2,46.17,46.17,19900.0,26.8828,26.8944,26.8769,26.8769,19900.0
2011-02-08 13:20:00,46.18,46.2,46.17,46.17,10800.0,26.8828,26.8944,26.8769,26.8769,10800.0
2011-02-08 13:25:00,46.17,46.18,46.09,46.1,16700.0,26.8769,26.8828,26.8304,26.8362,16700.0
2011-02-08 13:30:00,46.1,46.18,46.1,46.13,16000.0,26.8362,26.8828,26.8362,26.8537,16000.0
2011-02-08 13:35:00,46.12,46.16,46.1,46.15,28300.0,26.8478,26.8711,26.8362,26.8653,28300.0
2011-02-08 13:40:00,46.16,46.17,46.13,46.13,3900.0,26.8711,26.8769,26.8537,26.8537,3900.0
2011-02-08 13:45:00,46.13,46.13,46.1,46.1,15700.0,26.8537,26.8537,26.8362,26.8362,15700.0
2011-02-08 13:50:00,46.12,46.14,46.1,46.1,14800.0,26.8478,26.8595,26.8362,26.8362,14800.0
2011-02-08 13:55:00,46.1,46.11,45.97,45.98,41800.0,26.8362,26.842,26.7605,26.7663,41800.0
2011-02-08 14:00:00,45.97,46.03,45.96,46.01,16300.0,26.7605,26.7954,26.7547,26.7838,16300.0
2011-02-08 14:05:00,46.02,46.07,46.02,46.03,22300.0,26.7896,26.8187,26.7896,26.7954,22300.0
2011-02-08 14:10:00,46.03,46.04,46.01,46.03,41600.0,26.7954,26.8013,26.7838,26.7954,41600.0
2011-02-08 14:15:00,46.03,46.03,45.94,45.97,26700.0,26.7954,26.7954,26.7431,26.7605,26700.0
2011-02-08 14:20:00,45.97,45.99,45.94,45.96,19500.0,26.7605,26.7722,26.7431,26.7547,19500.0
2011-02-08 14:25:00,45.97,46.01,45.93,45.96,25800.0,26.7605,26.7838,26.7372,26.7547,25800.0
2011-02-08 14:30:00,45.96,46.04,45.96,45.98,20500.0,26.7547,26.8013,26.7547,26.7663,20500.0
2011-02-08 14:35:00,45.99,46.01,45.96,45.98,25300.0,26.7722,26.7838,26.7547,26.7663,25300.0
2011-02-08 14:40:00,45.99,46.02,45.96,45.98,28900.0,26.7722,26.7896,26.7547,26.7663,28900.0
2011-02-08 14:45:00,45.98,46.0,45.95,45.99,20400.0,26.7663,26.778,26.7489,26.7722,20400.0
2011-02-08 14:50:00,45.99,46.02,45.97,45.99,29300.0,26.7722,26.7896,26.7605,26.7722,29300.0
2011-02-08 14:55:00,46.0,46.04,45.97,46.04,42700.0,26.778,26.8013,26.7605,26.8013,42700.0
2011-02-08 15:00:00,46.04,46.05,46.01,46.03,20600.0,26.8013,26.8071,26.7838,26.7954,20600.0
2011-02-08 15:05:00,46.04,46.14,46.02,46.1,28400.0,26.8013,26.8595,26.7896,26.8362,28400.0
2011-02-08 15:10:00,46.1,46.12,46.07,46.1,29000.0,26.8362,26.8478,26.8187,26.8362,29000.0
2011-02-08 15:15:00,46.1,46.12,46.08,46.11,40600.0,26.8362,26.8478,26.8246,26.842,40600.0
2011-02-08 15:20:00,46.11,46.14,46.08,46.12,35800.0,26.842,26.8595,26.8246,26.8478,35800.0
2011-02-08 15:25:00,46.13,46.13,46.07,46.1,21100.0,26.8537,26.8537,26.8187,26.8362,21100.0
2011-02-08 15:30:00,46.11,46.19,46.09,46.12,44100.0,26.842,26.8886,26.8304,26.8478,44100.0
2011-02-08 15:35:00,46.13,46.17,46.12,46.15,33400.0,26.8537,26.8769,26.8478,26.8653,33400.0
2011-02-08 15:40:00,46.13,46.17,46.12,46.15,34600.0,26.8537,26.8769,26.8478,26.8653,34600.0
2011-02-08 15:45:00,46.13,46.17,46.13,46.15,40600.0,26.8537,26.8769,26.8537,26.8653,40600.0
2011-02-08 15:50:00,46.17,46.2,46.06,46.19,113600.0,26.8769,26.8944,26.8129,26.8886,113600.0
2011-02-08 15:55:00,46.19,46.2,46.18,46.2,101600.0,26.8886,26.8944,26.8828,26.8944,101600.0
2011-02-09 09:30:00,46.05,46.14,45.99,46.09,20900.0,26.8071,26.8595,26.7722,26.8304,20900.0
2011-02-09 09:35:00,46.1,46.14,45.79,45.82,26900.0,26.8362,26.8595,26.6557,26.6732,26900.0
2011-02-09 09:40:00,45.79,45.94,45.73,45.77,34200.0,26.6557,26.7431,26.6208,26.6441,34200.0
2011-02-09 09:45:00,45.79,45.82,45.65,45.67,42200.0,26.6557,26.6732,26.5742,26.5859,42200.0
2011-02-09 09:50:00,45.66,45.8,45.61,45.78,22300.0,26.5801,26.6616,26.551,26.6499,22300.0
2011-02-09 09:55:00,45.8,45.84,45.74,45.8,18400.0,26.6616,26.6848,26.6266,26.6616,18400.0
2011-02-09 10:00:00,45.78,45.82,45.68,45.71,18700.0,26.6499,26.6732,26.5917,26.6092,18700.0
2011-02-09 10:05:00,45.71,45.88,45.66,45.84,43500.0,26.6092,26.7081,26.5801,26.6848,43500.0
2011-02-09 10:10:00,45.87,45.87,45.66,45.76,29100.0,26.7023,26.7023,26.5801,26.6383,29100.0
2011-02-09 10:15:00,45.76,45.77,45.66,45.71,22100.0,26.6383,26.6441,26.5801,26.6092,22100.0
2011-02-09 10:20:00,45.72,45.78,45.68,45.77,13400.0,26.615,26.6499,26.5917,26.6441,13400.0
2011-02-09 10:25:00,45.77,45.92,45.76,45.92,14500.0,26.6441,26.7314,26.6383,26.7314,14500.0
2011-02-09 10:30:00,45.91,46.06,45.9,46.06,26600.0,26.7256,26.8129,26.7198,26.8129,26600.0
2011-02-09 10:35:00,46.06,46.18,46.04,46.16,31500.0,26.8129,26.8828,26.8013,26.8711,31500.0
2011-02-09 10:40:00,46.16,46.23,46.1,46.1,42700.0,26.8711,26.9119,26.8362,26.8362,42700.0
2011-02-09 10:45:00,46.1,46.14,46.1,46.13,12100.0,26.8362,26.8595,26.8362,26.8537,12100.0
2011-02-09 10:50:00,46.12,46.13,46.1,46.1,14400.0,26.8478,26.8537,26.8362,26.8362,14400.0
2011-02-09 10:55:00,46.1,46.14,46.07,46.08,22100.0,26.8362,26.8595,26.8187,26.8246,22100.0
2011-02-09 11:00:00,46.07,46.09,46.01,46.09,9500.0,26.8187,26.8304,26.7838,26.8304,9500.0
2011-02-09 11:05:00,46.1,46.12,46.06,46.08,4500.0,26.8362,26.8478,26.8129,26.8246,4500.0
2011-02-09 11:10:00,46.09,46.12,46.06,46.08,15000.0,26.8304,26.8478,26.8129,26.8246,15000.0
2011-02-09 11:15:00,46.07,46.07,45.95,45.99,45200.0,26.8187,26.8187,26.7489,26.7722,45200.0
2011-02-09 11:20:00,45.99,46.02,45.9,45.96,22800.0,26.7722,26.7896,26.7198,26.7547,22800.0
2011-02-09 11:25:00,45.97,46.02,45.91,46.0,24900.0,26.7605,26.7896,26.7256,26.778,24900.0
2011-02-09 11:30:00,46.0,46.05,45.98,46.03,11200.0,26.778,26.8071,26.7663,26.7954,11200.0
2011-02-09 11:35:00,46.03,46.04,45.98,46.0,14900.0,26.7954,26.8013,26.7663,26.778,14900.0
2011-02-09 11:40:00,46.01,46.04,46.0,46.03,46900.0,26.7838,26.8013,26.778,26.7954,46900.0
2011-02-09 11:45:00,46.02,46.03,45.99,46.02,94200.0,26.7896,26.7954,26.7722,26.7896,94200.0
2011-02-09 11:50:00,46.0,46.01,45.97,46.0,115300.0,26.778,26.7838,26.7605,26.778,115300.0
2011-02-09 11:55:00,45.99,46.0,45.89,45.9,11400.0,26.7722,26.778,26.7139,26.7198,11400.0
2011-02-09 12:00:00,45.9,45.93,45.87,45.93,28400.0,26.7198,26.7372,26.7023,26.7372,28400.0
2011-02-09 12:05:00,45.91,46.01,45.89,46.0,24700.0,26.7256,26.7838,26.7139,26.778,24700.0
2011-02-09 12:10:00,45.98,46.03,45.98,46.02,19100.0,26.7663,26.7954,26.7663,26.7896,19100.0
2011-02-09 12:15:00,46.01,46.01,45.86,45.88,44000.0,26.7838,26.7838,26.6965,26.7081,44000.0
2011-02-09 12:20:00,45.89,45.96,45.88,45.96,6600.0,26.7139,26.7547,26.7081,26.7547,6600.0
2011-02-09 12:25:00,45.94,46.02,45.94,45.99,9800.0,26.7431,26.7896,26.7431,26.7722,9800.0
2011-02-09 12:30:00,46.0,46.02,45.99,46.02,18000.0,26.778,26.7896,26.7722,26.7896,18000.0
2011-02-09 12:35:00,46.02,46.03,45.99,46.03,24900.0,26.7896,26.7954,26.7722,26.7954,24900.0
2011-02-09 12:40:00,46.03,46.07,46.0,46.03,12300.0,26.7954,26.8187,26.778,26.7954,12300.0
2011-02-09 12:45:00,46.03,46.1,46.03,46.08,12200.0,26.7954,26.8362,26.7954,26.8246,12200.0
2011-02-09 12:50:00,46.07,46.08,46.01,46.02,5500.0,26.8187,26.8246,26.7838,26.7896,5500.0
2011-02-09 12:55:00,46.02,46.03,45.96,45.99,18700.0,26.7896,26.7954,26.7547,26.7722,18700.0
2011-02-09 13:00:00,45.99,46.04,45.97,46.02,20700.0,26.7722,26.8013,26.7605,26.7896,20700.0
2011-02-09 13:05:00,46.04,46.14,46.02,46.13,13800.0,26.8013,26.8595,26.7896,26.8537,13800.0
2011-02-09 13:10:00,46.12,46.14,46.09,46.12,6800.0,26.8478,26.8595,26.8304,26.8478,6800.0
2011-02-09 13:15:00,46.11,46.13,46.1,46.1,5900.0,26.842,26.8537,26.8362,26.8362,5900.0
2011-02-09 13:20:00,46.1,46.14,46.08,46.14,9100.0,26.8362,26.8595,26.8246,26.8595,9100.0
2011-02-09 13:25:00,46.14,46.16,46.13,46.16,4600.0,26.8595,26.8711,26.8537,26.8711,4600.0
2011-02-09 13:30:00,46.15,46.19,46.15,46.19,7800.0,26.8653,26.8886,26.8653,26.8886,7800.0
2011-02-09 13:35:00,46.19,46.19,46.14,46.14,11800.0,26.8886,26.8886,26.8595,26.8595,11800.0
2011-02-09 13:40:00,46.15,46.17,46.11,46.11,11500.0,26.8653,26.8769,26.842,26.842,11500.0
2011-02-09 13:45:00,46.11,46.14,46.07,46.1,10900.0,26.842,26.8595,26.8187,26.8362,10900.0
2011-02-09 13:50:00,46.1,46.13,46.09,46.12,3800.0,26.8362,26.8537,26.8304,26.8478,3800.0
2011-02-09 13:55:00,46.11,46.11,46.1,46.11,3900.0,26.842,26.842,26.8362,26.842,3900.0
2011-02-09 14:00:00,46.1,46.1,46.04,46.08,29300.0,26.8362,26.8362,26.8013,26.8246,29300.0
2011-02-09 14:05:00,46.07,46.08,45.97,45.99,25000.0,26.8187,26.8246,26.7605,26.7722,25000.0
2011-02-09 14:10:00,45.99,46.03,45.98,46.03,4900.0,26.7722,26.7954,26.7663,26.7954,4900.0
2011-02-09 14:15:00,46.03,46.05,46.02,46.04,14500.0,26.7954,26.8071,26.7896,26.8013,14500.0
2011-02-09 14:20:00,46.05,46.08,46.02,46.02,20000.0,26.8071,26.8246,26.7896,26.7896,20000.0
2011-02-09 14:25:00,46.03,46.08,46.01,46.04,19100.0,26.7954,26.8246,26.7838,26.8013,19100.0
2011-02-09 14:30:00,46.04,46.09,46.03,46.07,5000.0,26.8013,26.8304,26.7954,26.8187,5000.0
2011-02-09 14:35:00,46.07,46.07,45.97,45.98,29300.0,26.8187,26.8187,26.7605,26.7663,29300.0
2011-02-09 14:40:00,45.98,46.02,45.93,46.01,17500.0,26.7663,26.7896,26.7372,26.7838,17500.0
2011-02-09 14:45:00,46.01,46.05,46.0,46.05,26200.0,26.7838,26.8071,26.778,26.8071,26200.0
2011-02-09 14:50:00,46.05,46.14,46.03,46.12,34100.0,26.8071,26.8595,26.7954,26.8478,34100.0
2011-02-09 14:55:00,46.13,46.17,46.12,46.14,16800.0,26.8537,26.8769,26.8478,26.8595,16800.0
2011-02-09 15:00:00,46.13,46.2,46.13,46.19,22300.0,26.8537,26.8944,26.8537,26.8886,22300.0
2011-02-09 15:05:00,46.18,46.22,46.14,46.19,55300.0,26.8828,26.9061,26.8595,26.8886,55300.0
2011-02-09 15:10:00,46.18,46.2,46.15,46.18,45400.0,26.8828,26.8944,26.8653,26.8828,45400.0
2011-02-09 15:15:00,46.19,46.2,46.16,46.16,18300.0,26.8886,26.8944,26.8711,26.8711,18300.0
2011-02-09 15:20:00,46.17,46.2,46.16,46.19,38800.0,26.8769,26.8944,26.8711,26.8886,38800.0
2011-02-09 15:25:00,46.19,46.2,46.17,46.19,48800.0,26.8886,26.8944,26.8769,26.8886,48800.0
2011-02-09 15:30:00,46.2,46.2,46.13,46.13,162800.0,26.8944,26.8944,26.8537,26.8537,162800.0
2011-02-09 15:35:00,46.12,46.17,46.12,46.13,17600.0,26.8478,26.8769,26.8478,26.8537,17600.0
2011-02-09 15:40:00,46.13,46.17,46.12,46.16,14000.0,26.8537,26.8769,26.8478,26.8711,14000.0
2011-02-09 15:45:00,46.15,46.17,46.1,46.11,28300.0,26.8653,26.8769,26.8362,26.842,28300.0
2011-02-09 15:50:00,46.11,46.16,46.09,46.16,30400.0,26.842,26.8711,26.8304,26.8711,30400.0
2011-02-09 15:55:00,46.16,46.19,46.13,46.16,45300.0,26.8711,26.8886,26.8537,26.8711,45300.0
2011-02-10 09:30:00,45.76,45.76,45.09,45.26,81800.0,26.6383,26.6383,26.2482,26.3472,81800.0
2011-02-10 09:35:00,45.26,45.66,45.25,45.66,47500.0,26.3472,26.5801,26.3414,26.5801,47500.0
2011-02-10 09:40:00,45.63,45.78,45.57,45.58,60900.0,26.5626,26.6499,26.5277,26.5335,60900.0
2011-02-10 09:45:00,45.58,45.6,45.49,45.49,39000.0,26.5335,26.5451,26.4811,26.4811,39000.0
2011-02-10 09:50:00,45.51,45.62,45.46,45.57,14900.0,26.4927,26.5568,26.4636,26.5277,14900.0
2011-02-10 09:55:00,45.57,45.57,45.37,45.5,28400.0,26.5277,26.5277,26.4112,26.4869,28400.0
2011-02-10 10:00:00,45.49,45.51,45.4,45.47,26700.0,26.4811,26.4927,26.4287,26.4695,26700.0
2011-02-10 10:05:00,45.49,45.66,45.48,45.54,32000.0,26.4811,26.5801,26.4753,26.5102,32000.0
2011-02-10 10:10:00,45.53,45.78,45.52,45.78,48800.0,26.5044,26.6499,26.4986,26.6499,48800.0
2011-02-10 10:15:00,45.77,45.91,45.74,45.86,19900.0,26.6441,26.7256,26.6266,26.6965,19900.0
2011-02-10 10:20:00,45.81,45.82,45.72,45.73,13200.0,26.6674,26.6732,26.615,26.6208,13200.0
2011-02-10 10:25:00,45.72,45.93,45.65,45.91,25100.0,26.615,26.7372,26.5742,26.7256,25100.0
2011-02-10 10:30:00,45.91,46.03,45.83,46.03,14700.0,26.7256,26.7954,26.679,26.7954,14700.0
2011-02-10 10:35:00,46.05,46.13,46.03,46.04,25300.0,26.8071,26.8537,26.7954,26.8013,25300.0
2011-02-10 10:40:00,46.01,46.08,46.0,46.08,16400.0,26.7838,26.8246,26.778,26.8246,16400.0
2011-02-10 10:45:00,46.1,46.21,46.1,46.18,14600.0,26.8362,26.9002,26.8362,26.8828,14600.0
2011-02-10 10:50:00,46.17,46.17,46.1,46.12,5700.0,26.8769,26.8769,26.8362,26.8478,5700.0
2011-02-10 10:55:00,46.12,46.15,46.07,46.07,4500.0,26.8478,26.8653,26.8187,26.8187,4500.0
2011-02-10 11:00:00,46.07,46.16,46.01,46.16,9600.0,26.8187,26.8711,26.7838,26.8711,9600.0
2011-02-10 11:05:00,46.16,46.21,46.13,46.13,11100.0,26.8711,26.9002,26.8537,26.8537,11100.0
2011-02-10 11:10:00,46.13,46.16,46.07,46.15,5300.0,26.8537,26.8711,26.8187,26.8653,5300.0
2011-02-10 11:15:00,46.16,46.21,46.13,46.14,21000.0,26.8711,26.9002,26.8537,26.8595,21000.0
2011-02-10 11:20:00,46.15,46.2,46.15,46.19,6200.0,26.8653,26.8944,26.8653,26.8886,6200.0
2011-02-10 11:25:00,46.2,46.2,46.16,46.19,9100.0,26.8944,26.8944,26.8711,26.8886,9100.0
2011-02-10 11:30:00,46.19,46.2,46.14,46.16,43800.0,26.8886,26.8944,26.8595,26.8711,43800.0
2011-02-10 11:35:00,46.16,46.2,46.16,46.19,32200.0,26.8711,26.8944,26.8711,26.8886,32200.0
2011-02-10 11:40:00,46.18,46.19,46.17,46.17,6800.0,26.8828,26.8886,26.8769,26.8769,6800.0
2011-02-10 11:45:00,46.17,46.2,46.15,46.17,7300.0,26.8769,26.8944,26.8653,26.8769,7300.0
2011-02-10 11:50:00,46.15,46.18,46.15,46.18,7100.0,26.8653,26.8828,26.8653,26.8828,7100.0
2011-02-10 11:55:00,46.16,46.16,46.13,46.13,2400.0,26.8711,26.8711,26.8537,26.8537,2400.0
2011-02-10 12:00:00,46.14,46.2,46.14,46.19,12600.0,26.8595,26.8944,26.8595,26.8886,12600.0
2011-02-10 12:05:00,46.2,46.2,46.19,46.2,31100.0,26.8944,26.8944,26.8886,26.8944,31100.0
2011-02-10 12:10:00,46.2,46.2,46.19,46.2,37000.0,26.8944,26.8944,26.8886,26.8944,37000.0
2011-02-10 12:15:00,46.19,46.2,46.18,46.19,11000.0,26.8886,26.8944,26.8828,26.8886,11000.0
2011-02-10 12:20:00,46.19,46.2,46.19,46.19,9900.0,26.8886,26.8944,26.8886,26.8886,9900.0
2011-02-10 12:25:00,46.2,46.2,46.17,46.19,17000.0,26.8944,26.8944,26.8769,26.8886,17000.0
2011-02-10 12:30:00,46.19,46.2,46.17,46.17,55900.0,26.8886,26.8944,26.8769,26.8769,55900.0
2011-02-10 12:35:00,46.19,46.2,46.1,46.11,31300.0,26.8886,26.8944,26.8362,26.842,31300.0
2011-02-10 12:40:00,46.12,46.17,46.12,46.15,9700.0,26.8478,26.8769,26.8478,26.8653,9700.0
2011-02-10 12:45:00,46.16,46.19,46.16,46.18,5800.0,26.8711,26.8886,26.8711,26.8828,5800.0
2011-02-10 12:50:00,46.18,46.2,46.17,46.18,8900.0,26.8828,26.8944,26.8769,26.8828,8900.0
2011-02-10 12:55:00,46.18,46.19,46.16,46.16,6900.0,26.8828,26.8886,26.8711,26.8711,6900.0
2011-02-10 13:00:00,46.17,46.18,46.13,46.13,22900.0,26.8769,26.8828,26.8537,26.8537,22900.0
2011-02-10 13:05:00,46.14,46.17,46.13,46.15,8400.0,26.8595,26.8769,26.8537,26.8653,8400.0
2011-02-10 13:10:00,46.18,46.18,46.15,46.16,3600.0,26.8828,26.8828,26.8653,26.8711,3600.0
2011-02-10 13:15:00,46.16,46.19,46.14,46.18,12600.0,26.8711,26.8886,26.8595,26.8828,12600.0
2011-02-10 13:20:00,46.18,46.2,46.16,46.18,14700.0,26.8828,26.8944,26.8711,26.8828,14700.0
2011-02-10 13:25:00,46.19,46.2,46.08,46.1,25200.0,26.8886,26.8944,26.8246,26.8362,25200.0
2011-02-10 13:30:00,46.1,46.11,46.04,46.04,17200.0,26.8362,26.842,26.8013,26.8013,17200.0
2011-02-10 13:35:00,46.06,46.12,46.06,46.09,14700.0,26.8129,26.8478,26.8129,26.8304,14700.0
2011-02-10 13:40:00,46.09,46.2,46.09,46.16,39000.0,26.8304,26.8944,26.8304,26.8711,39000.0
2011-02-10 13:45:00,46.17,46.19,46.13,46.16,16800.0,26.8769,26.8886,26.8537,26.8711,16800.0
2011-02-10 13:50:00,46.16,46.2,46.15,46.2,18300.0,26.8711,26.8944,26.8653,26.8944,18300.0
2011-02-10 13:55:00,46.2,46.2,46.16,46.19,11900.0,26.8944,26.8944,26.8711,26.8886,11900.0
2011-02-10 14:00:00,46.18,46.2,46.15,46.2,36000.0,26.8828,26.8944,26.8653,26.8944,36000.0
2011-02-10 14:05:00,46.2,46.2,46.16,46.19,12800.0,26.8944,26.8944,26.8711,26.8886,12800.0
2011-02-10 14:10:00,46.19,46.2,46.17,46.18,19500.0,26.8886,26.8944,26.8769,26.8828,19500.0
2011-02-10 14:15:00,46.19,46.19,46.17,46.18,17500.0,26.8886,26.8886,26.8769,26.8828,17500.0
2011-02-10 14:20:00,46.17,46.24,46.17,46.19,124300.0,26.8769,26.9177,26.8769,26.8886,124300.0
2011-02-10 14:25:00,46.19,46.2,46.16,46.18,128600.0,26.8886,26.8944,26.8711,26.8828,128600.0
2011-02-10 14:30:00,46.18,46.2,46.17,46.2,99300.0,26.8828,26.8944,26.8769,26.8944,99300.0
2011-02-10 14:35:00,46.2,46.21,46.18,46.2,90200.0,26.8944,26.9002,26.8828,26.8944,90200.0
2011-02-10 14:40:00,46.2,46.2,46.18,46.2,22600.0,26.8944,26.8944,26.8828,26.8944,22600.0
2011-02-10 14:45:00,46.19,46.2,46.18,46.2,12100.0,26.8886,26.8944,26.8828,26.8944,12100.0
2011-02-10 14:50:00,46.19,46.2,46.11,46.12,32100.0,26.8886,26.8944,26.842,26.8478,32100.0
2011-02-10 14:55:00,46.12,46.16,46.11,46.14,13600.0,26.8478,26.8711,26.842,26.8595,13600.0
2011-02-10 15:00:00,46.15,46.17,46.14,46.17,12400.0,26.8653,26.8769,26.8595,26.8769,12400.0
2011-02-10 15:05:00,46.16,46.2,46.15,46.16,22000.0,26.8711,26.8944,26.8653,26.8711,22000.0
2011-02-10 15:10:00,46.16,46.2,46.14,46.19,17400.0,26.8711,26.8944,26.8595,26.8886,17400.0
2011-02-10 15:15:00,46.19,46.2,46.17,46.17,112500.0,26.8886,26.8944,26.8769,26.8769,112500.0
2011-02-10 15:20:00,46.19,46.19,46.16,46.19,15300.0,26.8886,26.8886,26.8711,26.8886,15300.0
2011-02-10 15:25:00,46.19,46.25,46.18,46.19,120800.0,26.8886,26.9235,26.8828,26.8886,120800.0
2011-02-10 15:30:00,46.2,46.2,46.16,46.18,90700.0,26.8944,26.8944,26.8711,26.8828,90700.0
2011-02-10 15:35:00,46.18,46.2,46.16,46.19,54200.0,26.8828,26.8944,26.8711,26.8886,54200.0
2011-02-10 15:40:00,46.18,46.2,46.16,46.19,40900.0,26.8828,26.8944,26.8711,26.8886,40900.0
2011-02-10 15:45:00,46.2,46.21,46.17,46.19,161200.0,26.8944,26.9002,26.8769,26.8886,161200.0
2011-02-10 15:50:00,46.2,46.21,46.07,46.07,249600.0,26.8944,26.9002,26.8187,26.8187,249600.0
2011-02-10 15:55:00,46.07,46.17,46.04,46.17,129000.0,26.8187,26.8769,26.8013,26.8769,129000.0
2011-02-11 09:30:00,46.04,46.12,45.89,46.09,24300.0,26.8013,26.8478,26.7139,26.8304,24300.0
2011-02-11 09:35:00,46.14,46.15,46.0,46.03,10800.0,26.8595,26.8653,26.778,26.7954,10800.0
2011-02-11 09:40:00,46.05,46.08,45.94,46.05,25900.0,26.8071,26.8246,26.7431,26.8071,25900.0
2011-02-11 09:45:00,46.05,46.21,46.01,46.19,51700.0,26.8071,26.9002,26.7838,26.8886,51700.0
2011-02-11 09:50:00,46.18,46.27,46.09,46.1,40500.0,26.8828,26.9352,26.8304,26.8362,40500.0
2011-02-11 09:55:00,46.1,46.21,46.1,46.18,54000.0,26.8362,26.9002,26.8362,26.8828,54000.0
2011-02-11 10:00:00,46.18,46.2,46.15,46.2,86600.0,26.8828,26.8944,26.8653,26.8944,86600.0
2011-02-11 10:05:00,46.2,46.22,46.19,46.2,78100.0,26.8944,26.9061,26.8886,26.8944,78100.0
2011-02-11 10:10:00,46.19,46.2,46.17,46.2,35900.0,26.8886,26.8944,26.8769,26.8944,35900.0
2011-02-11 10:15:00,46.2,46.2,46.16,46.16,45400.0,26.8944,26.8944,26.8711,26.8711,45400.0
2011-02-11 10:20:00,46.16,46.2,46.16,46.19,61100.0,26.8711,26.8944,26.8711,26.8886,61100.0
2011-02-11 10:25:00,46.2,46.2,46.15,46.2,88400.0,26.8944,26.8944,26.8653,26.8944,88400.0
2011-02-11 10:30:00,46.2,46.43,46.2,46.42,155300.0,26.8944,27.0283,26.8944,27.0225,155300.0
2011-02-11 10:35:00,46.42,46.43,46.27,46.27,56400.0,27.0225,27.0283,26.9352,26.9352,56400.0
2011-02-11 10:40:00,46.26,46.3,46.23,46.3,70600.0,26.9293,26.9526,26.9119,26.9526,70600.0
2011-02-11 10:45:00,46.29,46.44,46.28,46.42,43600.0,26.9468,27.0341,26.941,27.0225,43600.0
2011-02-11 10:50:00,46.45,46.62,46.44,46.62,44100.0,27.0399,27.1389,27.0341,27.1389,44100.0
2011-02-11 10:55:00,46.61,46.62,46.55,46.59,26000.0,27.1331,27.1389,27.0982,27.1214,26000.0
2011-02-11 11:00:00,46.59,46.88,46.55,46.72,62900.0,27.1214,27.2903,27.0982,27.1971,62900.0
2011-02-11 11:05:00,46.71,46.79,46.54,46.78,44900.0,27.1913,27.2379,27.0923,27.232,44900.0
2011-02-11 11:10:00,46.79,46.8,46.64,46.67,20700.0,27.2379,27.2437,27.1505,27.168,20700.0
2011-02-11 11:15:00,46.66,46.78,46.66,46.71,12400.0,27.1622,27.232,27.1622,27.1913,12400.0
2011-02-11 11:20:00,46.7,46.84,46.7,46.84,23400.0,27.1855,27.267,27.1855,27.267,23400.0
2011-02-11 11:25:00,46.83,46.84,46.74,46.81,13300.0,27.2612,27.267,27.2088,27.2495,13300.0
2011-02-11 11:30:00,46.81,46.84,46.76,46.79,10900.0,27.2495,27.267,27.2204,27.2379,10900.0
2011-02-11 11:35:00,46.79,46.79,46.7,46.72,35500.0,27.2379,27.2379,27.1855,27.1971,35500.0
2011-02-11 11:40:00,46.72,46.72,46.61,46.68,21500.0,27.1971,27.1971,27.1331,27.1738,21500.0
2011-02-11 11:45:00,46.69,46.7,46.61,46.7,10300.0,27.1797,27.1855,27.1331,27.1855,10300.0
2011-02-11 11:50:00,46.7,46.8,46.7,46.71,7300.0,27.1855,27.2437,27.1855,27.1913,7300.0
2011-02-11 11:55:00,46.72,46.73,46.68,46.71,19500.0,27.1971,27.2029,27.1738,27.1913,19500.0
2011-02-11 12:00:00,46.71,46.78,46.71,46.78,12200.0,27.1913,27.232,27.1913,27.232,12200.0
2011-02-11 12:05:00,46.79,46.88,46.78,46.87,21500.0,27.2379,27.2903,27.232,27.2844,21500.0
2011-02-11 12:10:00,46.86,46.86,46.72,46.8,37300.0,27.2786,27.2786,27.1971,27.2437,37300.0
2011-02-11 12:15:00,46.77,46.81,46.69,46.72,14700.0,27.2262,27.2495,27.1797,27.1971,14700.0
2011-02-11 12:20:00,46.72,46.73,46.62,46.64,14200.0,27.1971,27.2029,27.1389,27.1505,14200.0
2011-02-11 12:25:00,46.64,46.68,46.6,46.64,21600.0,27.1505,27.1738,27.1273,27.1505,21600.0
2011-02-11 12:30:00,46.64,46.67,46.6,46.62,15300.0,27.1505,27.168,27.1273,27.1389,15300.0
2011-02-11 12:35:00,46.63,46.71,46.63,46.66,44600.0,27.1447,27.1913,27.1447,27.1622,44600.0
2011-02-11 12:40:00,46.67,46.71,46.65,46.69,10700.0,27.168,27.1913,27.1564,27.1797,10700.0
2011-02-11 12:45:00,46.71,46.71,46.63,46.67,9400.0,27.1913,27.1913,27.1447,27.168,9400.0
2011-02-11 12:50:00,46.66,46.66,46.63,46.63,13400.0,27.1622,27.1622,27.1447,27.1447,13400.0
2011-02-11 12:55:00,46.65,46.7,46.63,46.7,11000.0,27.1564,27.1855,27.1447,27.1855,11000.0
2011-02-11 13:00:00,46.7,46.7,46.66,46.66,9100.0,27.1855,27.1855,27.1622,27.1622,9100.0
2011-02-11 13:05:00,46.67,46.68,46.66,46.67,14300.0,27.168,27.1738,27.1622,27.168,14300.0
2011-02-11 13:10:00,46.66,46.68,46.65,46.66,11200.0,27.1622,27.1738,27.1564,27.1622,11200.0
2011-02-11 13:15:00,46.67,46.67,46.6,46.6,8700.0,27.168,27.168,27.1273,27.1273,8700.0
2011-02-11 13:20:00,46.6,46.63,46.55,46.57,10100.0,27.1273,27.1447,27.0982,27.1098,10100.0
2011-02-11 13:25:00,46.57,46.59,46.57,46.59,2100.0,27.1098,27.1214,27.1098,27.1214,2100.0
2011-02-11 13:30:00,46.59,46.59,46.54,46.55,5400.0,27.1214,27.1214,27.0923,27.0982,5400.0
2011-02-11 13:35:00,46.54,46.55,46.49,46.54,13300.0,27.0923,27.0982,27.0632,27.0923,13300.0
2011-02-11 13:40:00,46.54,46.55,46.53,46.55,4100.0,27.0923,27.0982,27.0865,27.0982,4100.0
2011-02-11 13:45:00,46.55,46.61,46.55,46.58,20400.0,27.0982,27.1331,27.0982,27.1156,20400.0
2011-02-11 13:50:00,46.57,46.64,46.57,46.61,8200.0,27.1098,27.1505,27.1098,27.1331,8200.0
2011-02-11 13:55:00,46.61,46.67,46.61,46.65,10800.0,27.1331,27.168,27.1331,27.1564,10800.0
2011-02-11 14:00:00,46.65,46.67,46.6,46.65,15700.0,27.1564,27.168,27.1273,27.1564,15700.0
2011-02-11 14:05:00,46.65,46.68,46.64,46.64,17700.0,27.1564,27.1738,27.1505,27.1505,17700.0
2011-02-11 14:10:00,46.64,46.66,46.63,46.66,12500.0,27.1505,27.1622,27.1447,27.1622,12500.0
2011-02-11 14:15:00,46.66,46.9,46.65,46.7,175900.0,27.1622,27.3019,27.1564,27.1855,175900.0
2011-02-11 14:20:00,46.73,46.78,46.7,46.7,34800.0,27.2029,27.232,27.1855,27.1855,34800.0
2011-02-11 14:25:00,46.7,46.75,46.69,46.7,20200.0,27.1855,27.2146,27.1797,27.1855,20200.0
2011-02-11 14:30:00,46.73,46.83,46.73,46.8,13400.0,27.2029,27.2612,27.2029,27.2437,13400.0
2011-02-11 14:35:00,46.8,46.82,46.77,46.82,11400.0,27.2437,27.2553,27.2262,27.2553,11400.0
2011-02-11 14:40:00,46.82,46.88,46.8,46.87,11200.0,27.2553,27.2903,27.2437,27.2844,11200.0
2011-02-11 14:45:00,46.86,46.88,46.8,46.82,12900.0,27.2786,27.2903,27.2437,27.2553,12900.0
2011-02-11 14:50:00,46.82,46.88,46.81,46.86,7400.0,27.2553,27.2903,27.2495,27.2786,7400.0
2011-02-11 14:55:00,46.85,46.85,46.8,46.81,9900.0,27.2728,27.2728,27.2437,27.2495,9900.0
2011-02-11 15:00:00,46.8,46.81,46.75,46.75,7300.0,27.2437,27.2495,27.2146,27.2146,7300.0
2011-02-11 15:05:00,46.74,46.8,46.73,46.8,11800.0,27.2088,27.2437,27.2029,27.2437,11800.0
2011-02-11 15:10:00,46.8,46.86,46.79,46.81,10600.0,27.2437,27.2786,27.2379,27.2495,10600.0
2011-02-11 15:15:00,46.81,46.85,46.8,46.8,10700.0,27.2495,27.2728,27.2437,27.2437,10700.0
2011-02-11 15:20:00,46.8,46.85,46.8,46.82,7100.0,27.2437,27.2728,27.2437,27.2553,7100.0
2011-02-11 15:25:00,46.81,46.81,46.77,46.8,14000.0,27.2495,27.2495,27.2262,27.2437,14000.0
2011-02-11 15:30:00,46.81,46.81,46.79,46.79,16300.0,27.2495,27.2495,27.2379,27.2379,16300.0
2011-02-11 15:35:00,46.79,46.79,46.73,46.76,33900.0,27.2379,27.2379,27.2029,27.2204,33900.0
2011-02-11 15:40:00,46.75,46.79,46.74,46.76,19300.0,27.2146,27.2379,27.2088,27.2204,19300.0
2011-02-11 15:45:00,46.75,46.75,46.68,46.72,18000.0,27.2146,27.2146,27.1738,27.1971,18000.0
2011-02-11 15:50:00,46.73,46.84,46.72,46.8,112000.0,27.2029,27.267,27.1971,27.2437,112000.0
2011-02-11 15:55:00,46.8,46.96,46.79,46.93,267700.0,27.2437,27.3368,27.2379,27.3194,267700.0
2011-02-14 09:30:00,47.13,47.48,47.06,47.16,104300.0,27.4358,27.6395,27.395,27.4533,104300.0
2011-02-14 09:35:00,47.16,47.45,47.09,47.45,35600.0,27.4533,27.6221,27.4125,27.6221,35600.0
2011-02-14 09:40:00,47.43,47.67,47.39,47.5,63500.0,27.6104,27.7501,27.5871,27.6512,63500.0
2011-02-14 09:45:00,47.44,47.65,47.44,47.56,31600.0,27.6162,27.7385,27.6162,27.6861,31600.0
2011-02-14 09:50:00,47.57,47.65,47.46,47.65,36900.0,27.6919,27.7385,27.6279,27.7385,36900.0
2011-02-14 09:55:00,47.64,47.65,47.54,47.59,53900.0,27.7327,27.7385,27.6745,27.7036,53900.0
2011-02-14 10:00:00,47.6,47.69,47.6,47.65,30600.0,27.7094,27.7618,27.7094,27.7385,30600.0
2011-02-14 10:05:00,47.65,47.78,47.6,47.71,71600.0,27.7385,27.8142,27.7094,27.7734,71600.0
2011-02-14 10:10:00,47.71,47.77,47.63,47.77,38400.0,27.7734,27.8084,27.7269,27.8084,38400.0
2011-02-14 10:15:00,47.76,47.86,47.71,47.8,51400.0,27.8025,27.8607,27.7734,27.8258,51400.0
2011-02-14 10:20:00,47.81,47.94,47.79,47.9,48000.0,27.8316,27.9073,27.82,27.884,48000.0
2011-02-14 10:25:00,47.89,47.89,47.85,47.86,18600.0,27.8782,27.8782,27.8549,27.8607,18600.0
2011-02-14 10:30:00,47.86,47.99,47.86,47.98,46600.0,27.8607,27.9364,27.8607,27.9306,46600.0
2011-02-14 10:35:00,47.97,48.16,47.95,48.12,94000.0,27.9248,28.0354,27.9131,28.0121,94000.0
2011-02-14 10:40:00,48.11,48.11,47.92,47.97,39800.0,28.0063,28.0063,27.8957,27.9248,39800.0
2011-02-14 10:45:00,47.98,48.07,47.94,48.06,42000.0,27.9306,27.983,27.9073,27.9772,42000.0
2011-02-14 10:50:00,48.07,48.08,47.98,48.05,20800.0,27.983,27.9888,27.9306,27.9713,20800.0
2011-02-14 10:55:00,48.03,48.08,47.98,48.08,33500.0,27.9597,27.9888,27.9306,27.9888,33500.0
2011-02-14 11:00:00,48.08,48.08,47.99,48.05,30500.0,27.9888,27.9888,27.9364,27.9713,30500.0
2011-02-14 11:05:00,48.05,48.05,48.0,48.02,24200.0,27.9713,27.9713,27.9422,27.9539,24200.0
2011-02-14 11:10:00,48.03,48.04,47.99,48.02,26100.0,27.9597,27.9655,27.9364,27.9539,26100.0
2011-02-14 11:15:00,48.01,48.06,47.92,48.05,16200.0,27.9481,27.9772,27.8957,27.9713,16200.0
2011-02-14 11:20:00,48.06,48.06,48.03,48.06,18700.0,27.9772,27.9772,27.9597,27.9772,18700.0
2011-02-14 11:25:00,48.05,48.06,47.97,48.01,19900.0,27.9713,27.9772,27.9248,27.9481,19900.0
2011-02-14 11:30:00,48.02,48.06,47.94,48.06,14000.0,27.9539,27.9772,27.9073,27.9772,14000.0
2011-02-14 11:35:00,48.06,48.17,48.06,48.16,30400.0,27.9772,28.0412,27.9772,28.0354,30400.0
2011-02-14 11:40:00,48.15,48.3,48.14,48.25,47700.0,28.0296,28.1169,28.0237,28.0878,47700.0
2011-02-14 11:45:00,48.26,48.35,48.25,48.34,26700.0,28.0936,28.146,28.0878,28.1402,26700.0
2011-02-14 11:50:00,48.33,48.43,48.33,48.42,34500.0,28.1343,28.1926,28.1343,28.1867,34500.0
2011-02-14 11:55:00,48.41,48.42,48.37,48.38,49100.0,28.1809,28.1867,28.1576,28.1635,49100.0
2011-02-14 12:00:00,48.37,48.38,48.3,48.3,40900.0,28.1576,28.1635,28.1169,28.1169,40900.0
2011-02-14 12:05:00,48.31,48.32,48.29,48.32,26100.0,28.1227,28.1285,28.1111,28.1285,26100.0
2011-02-14 12:10:00,48.31,48.36,48.3,48.32,20800.0,28.1227,28.1518,28.1169,28.1285,20800.0
2011-02-14 12:15:00,48.32,48.34,48.32,48.33,14300.0,28.1285,28.1402,28.1285,28.1343,14300.0
2011-02-14 12:20:00,48.32,48.39,48.32,48.36,26800.0,28.1285,28.1693,28.1285,28.1518,26800.0
2011-02-14 12:25:00,48.37,48.41,48.31,48.33,25000.0,28.1576,28.1809,28.1227,28.1343,25000.0
2011-02-14 12:30:00,48.33,48.34,48.29,48.3,18200.0,28.1343,28.1402,28.1111,28.1169,18200.0
2011-02-14 12:35:00,48.28,48.32,48.25,48.29,25100.0,28.1052,28.1285,28.0878,28.1111,25100.0
2011-02-14 12:40:00,48.29,48.36,48.29,48.34,18900.0,28.1111,28.1518,28.1111,28.1402,18900.0
2011-02-14 12:45:00,48.35,48.35,48.24,48.25,29800.0,28.146,28.146,28.082,28.0878,29800.0
2011-02-14 12:50:00,48.24,48.25,48.23,48.23,15900.0,28.082,28.0878,28.0761,28.0761,15900.0
2011-02-14 12:55:00,48.23,48.26,48.2,48.25,18000.0,28.0761,28.0936,28.0587,28.0878,18000.0
2011-02-14 13:00:00,48.25,48.26,48.15,48.15,23100.0,28.0878,28.0936,28.0296,28.0296,23100.0
2011-02-14 13:05:00,48.15,48.3,48.14,48.28,43500.0,28.0296,28.1169,28.0237,28.1052,43500.0
2011-02-14 13:10:00,48.29,48.37,48.29,48.35,19300.0,28.1111,28.1576,28.1111,28.146,19300.0
2011-02-14 13:15:00,48.34,48.38,48.34,48.37,20200.0,28.1402,28.1635,28.1402,28.1576,20200.0
2011-02-14 13:20:00,48.38,48.42,48.38,48.38,15100.0,28.1635,28.1867,28.1635,28.1635,15100.0
2011-02-14 13:25:00,48.39,48.41,48.37,48.4,19000.0,28.1693,28.1809,28.1576,28.1751,19000.0
2011-02-14 13:30:00,48.4,48.41,48.4,48.41,9000.0,28.1751,28.1809,28.1751,28.1809,9000.0
2011-02-14 13:35:00,48.41,48.41,48.37,48.37,13100.0,28.1809,28.1809,28.1576,28.1576,13100.0
2011-02-14 13:40:00,48.38,48.38,48.26,48.26,24200.0,28.1635,28.1635,28.0936,28.0936,24200.0
2011-02-14 13:45:00,48.27,48.28,48.23,48.26,29400.0,28.0994,28.1052,28.0761,28.0936,29400.0
2011-02-14 13:50:00,48.27,48.33,48.25,48.28,30800.0,28.0994,28.1343,28.0878,28.1052,30800.0
2011-02-14 13:55:00,48.29,48.29,48.19,48.19,22900.0,28.1111,28.1111,28.0528,28.0528,22900.0
2011-02-14 14:00:00,48.18,48.2,48.09,48.2,24400.0,28.047,28.0587,27.9946,28.0587,24400.0
2011-02-14 14:05:00,48.19,48.25,48.18,48.25,11100.0,28.0528,28.0878,28.047,28.0878,11100.0
2011-02-14 14:10:00,48.24,48.3,48.24,48.3,23600.0,28.082,28.1169,28.082,28.1169,23600.0
2011-02-14 14:15:00,48.3,48.3,48.29,48.3,10400.0,28.1169,28.1169,28.1111,28.1169,10400.0
2011-02-14 14:20:00,48.3,48.31,48.25,48.25,32200.0,28.1169,28.1227,28.0878,28.0878,32200.0
2011-02-14 14:25:00,48.25,48.25,48.13,48.19,36000.0,28.0878,28.0878,28.0179,28.0528,36000.0
2011-02-14 14:30:00,48.17,48.19,48.09,48.09,49400.0,28.0412,28.0528,27.9946,27.9946,49400.0
2011-02-14 14:35:00,48.09,48.15,48.06,48.07,67500.0,27.9946,28.0296,27.9772,27.983,67500.0
2011-02-14 14:40:00,48.07,48.16,48.05,48.15,26500.0,27.983,28.0354,27.9713,28.0296,26500.0
2011-02-14 14:45:00,48.15,48.19,48.14,48.17,28300.0,28.0296,28.0528,28.0237,28.0412,28300.0
2011-02-14 14:50:00,48.17,48.18,48.13,48.13,16200.0,28.0412,28.047,28.0179,28.0179,16200.0
2011-02-14 14:55:00,48.13,48.14,48.07,48.08,29900.0,28.0179,28.0237,27.983,27.9888,29900.0
2011-02-14 15:00:00,48.08,48.15,48.07,48.12,38600.0,27.9888,28.0296,27.983,28.0121,38600.0
2011-02-14 15:05:00,48.12,48.17,48.07,48.07,43600.0,28.0121,28.0412,27.983,27.983,43600.0
2011-02-14 15:10:00,48.07,48.11,48.05,48.1,26200.0,27.983,28.0063,27.9713,28.0005,26200.0
2011-02-14 15:15:00,48.1,48.1,48.03,48.06,37300.0,28.0005,28.0005,27.9597,27.9772,37300.0
2011-02-14 15:20:00,48.05,48.09,48.03,48.07,28900.0,27.9713,27.9946,27.9597,27.983,28900.0
2011-02-14 15:25:00,48.07,48.08,48.0,48.06,38300.0,27.983,27.9888,27.9422,27.9772,38300.0
2011-02-14 15:30:00,48.06,48.07,48.01,48.03,53300.0,27.9772,27.983,27.9481,27.9597,53300.0
2011-02-14 15:35:00,48.03,48.03,47.97,47.99,48300.0,27.9597,27.9597,27.9248,27.9364,48300.0
2011-02-14 15:40:00,47.99,48.1,47.98,48.1,76100.0,27.9364,28.0005,27.9306,28.0005,76100.0
2011-02-14 15:45:00,48.09,48.09,48.0,48.01,68700.0,27.9946,27.9946,27.9422,27.9481,68700.0
2011-02-14 15:50:00,48.02,48.12,48.02,48.12,48300.0,27.9539,28.0121,27.9539,28.0121,48300.0
2011-02-14 15:55:00,48.12,48.18,48.09,48.18,94700.0,28.0121,28.047,27.9946,28.047,94700.0
2011-02-15 09:30:00,48.0,48.25,47.94,48.17,55900.0,27.9422,28.0878,27.9073,28.0412,55900.0
2011-02-15 09:35:00,48.17,48.3,47.9,47.95,43100.0,28.0412,28.1169,27.884,27.9131,43100.0
2011-02-15 09:40:00,47.96,48.02,47.75,47.76,36200.0,27.919,27.9539,27.7967,27.8025,36200.0
2011-02-15 09:45:00,47.77,48.08,47.77,48.01,38900.0,27.8084,27.9888,27.8084,27.9481,38900.0
2011-02-15 09:50:00,48.03,48.22,47.95,48.18,94700.0,27.9597,28.0703,27.9131,28.047,94700.0
2011-02-15 09:55:00,48.22,48.39,48.21,48.37,44100.0,28.0703,28.1693,28.0645,28.1576,44100.0
2011-02-15 10:00:00,48.37,48.38,48.26,48.26,34500.0,28.1576,28.1635,28.0936,28.0936,34500.0
2011-02-15 10:05:00,48.27,48.33,48.19,48.2,58200.0,28.0994,28.1343,28.0528,28.0587,58200.0
2011-02-15 10:10:00,48.22,48.23,48.06,48.2,60200.0,28.0703,28.0761,27.9772,28.0587,60200.0
2011-02-15 10:15:00,48.19,48.28,48.14,48.19,28500.0,28.0528,28.1052,28.0237,28.0528,28500.0
2011-02-15 10:20:00,48.17,48.2,48.11,48.13,17900.0,28.0412,28.0587,28.0063,28.0179,17900.0
2011-02-15 10:25:00,48.13,48.13,47.89,48.0,55900.0,28.0179,28.0179,27.8782,27.9422,55900.0
2011-02-15 10:30:00,47.99,48.06,47.95,48.01,14100.0,27.9364,27.9772,27.9131,27.9481,14100.0
2011-02-15 10:35:00,48.03,48.11,48.02,48.11,16800.0,27.9597,28.0063,27.9539,28.0063,16800.0
2011-02-15 10:40:00,48.15,48.19,47.95,48.09,32800.0,28.0296,28.0528,27.9131,27.9946,32800.0
2011-02-15 10:45:00,48.09,48.1,48.0,48.0,19400.0,27.9946,28.0005,27.9422,27.9422,19400.0
2011-02-15 10:50:00,48.0,48.05,48.0,48.02,19900.0,27.9422,27.9713,27.9422,27.9539,19900.0
2011-02-15 10:55:00,48.02,48.07,47.94,47.96,27900.0,27.9539,27.983,27.9073,27.919,27900.0
2011-02-15 11:00:00,47.96,48.03,47.96,48.02,29100.0,27.919,27.9597,27.919,27.9539,29100.0
2011-02-15 11:05:00,48.01,48.08,47.99,48.02,28500.0,27.9481,27.9888,27.9364,27.9539,28500.0
2011-02-15 11:10:00,48.01,48.06,47.99,48.02,18100.0,27.9481,27.9772,27.9364,27.9539,18100.0
2011-02-15 11:15:00,48.02,48.06,48.02,48.03,8300.0,27.9539,27.9772,27.9539,27.9597,8300.0
2011-02-15 11:20:00,48.03,48.03,47.97,48.01,12200.0,27.9597,27.9597,27.9248,27.9481,12200.0
2011-02-15 11:25:00,48.02,48.04,48.01,48.03,8900.0,27.9539,27.9655,27.9481,27.9597,8900.0
2011-02-15 11:30:00,48.03,48.06,48.01,48.03,11100.0,27.9597,27.9772,27.9481,27.9597,11100.0
2011-02-15 11:35:00,48.04,48.04,47.93,47.95,10700.0,27.9655,27.9655,27.9015,27.9131,10700.0
2011-02-15 11:40:00,47.95,47.95,47.87,47.87,9000.0,27.9131,27.9131,27.8666,27.8666,9000.0
2011-02-15 11:45:00,47.87,47.9,47.83,47.87,20400.0,27.8666,27.884,27.8433,27.8666,20400.0
2011-02-15 11:50:00,47.87,47.91,47.86,47.89,9600.0,27.8666,27.8899,27.8607,27.8782,9600.0
2011-02-15 11:55:00,47.89,47.93,47.87,47.87,20800.0,27.8782,27.9015,27.8666,27.8666,20800.0
2011-02-15 12:00:00,47.87,47.9,47.85,47.9,20900.0,27.8666,27.884,27.8549,27.884,20900.0
2011-02-15 12:05:00,47.9,47.97,47.9,47.94,18800.0,27.884,27.9248,27.884,27.9073,18800.0
2011-02-15 12:10:00,47.96,47.97,47.92,47.93,8000.0,27.919,27.9248,27.8957,27.9015,8000.0
2011-02-15 12:15:00,47.92,47.96,47.92,47.95,9200.0,27.8957,27.919,27.8957,27.9131,9200.0
2011-02-15 12:20:00,47.94,48.0,47.94,47.99,4800.0,27.9073,27.9422,27.9073,27.9364,4800.0
2011-02-15 12:25:00,47.99,48.15,47.99,48.13,24900.0,27.9364,28.0296,27.9364,28.0179,24900.0
2011-02-15 12:30:00,48.13,48.15,48.08,48.08,18000.0,28.0179,28.0296,27.9888,27.9888,18000.0
2011-02-15 12:35:00,48.07,48.16,48.07,48.16,33800.0,27.983,28.0354,27.983,28.0354,33800.0
2011-02-15 12:40:00,48.17,48.25,48.17,48.24,48800.0,28.0412,28.0878,28.0412,28.082,48800.0
2011-02-15 12:45:00,48.25,48.28,48.22,48.23,17800.0,28.0878,28.1052,28.0703,28.0761,17800.0
2011-02-15 12:50:00,48.24,48.3,48.24,48.26,17900.0,28.082,28.1169,28.082,28.0936,17900.0
2011-02-15 12:55:00,48.26,48.26,48.18,48.2,24600.0,28.0936,28.0936,28.047,28.0587,24600.0
2011-02-15 13:00:00,48.19,48.23,48.16,48.18,18300.0,28.0528,28.0761,28.0354,28.047,18300.0
2011-02-15 13:05:00,48.17,48.22,48.16,48.19,19200.0,28.0412,28.0703,28.0354,28.0528,19200.0
2011-02-15 13:10:00,48.18,48.27,48.17,48.23,25100.0,28.047,28.0994,28.0412,28.0761,25100.0
2011-02-15 13:15:00,48.22,48.24,48.16,48.2,16700.0,28.0703,28.082,28.0354,28.0587,16700.0
2011-02-15 13:20:00,48.2,48.23,48.16,48.21,20700.0,28.0587,28.0761,28.0354,28.0645,20700.0
2011-02-15 13:25:00,48.2,48.21,48.07,48.07,33600.0,28.0587,28.0645,27.983,27.983,33600.0
2011-02-15 13:30:00,48.07,48.12,48.05,48.12,23500.0,27.983,28.0121,27.9713,28.0121,23500.0
2011-02-15 13:35:00,48.12,48.13,48.09,48.09,9900.0,28.0121,28.0179,27.9946,27.9946,9900.0
2011-02-15 13:40:00,48.09,48.09,48.04,48.04,17000.0,27.9946,27.9946,27.9655,27.9655,17000.0
2011-02-15 13:45:00,48.05,48.09,48.05,48.08,8200.0,27.9713,27.9946,27.9713,27.9888,8200.0
2011-02-15 13:50:00,48.08,48.12,48.06,48.09,28800.0,27.9888,28.0121,27.9772,27.9946,28800.0
2011-02-15 13:55:00,48.07,48.12,48.04,48.11,30100.0,27.983,28.0121,27.9655,28.0063,30100.0
2011-02-15 14:00:00,48.11,48.12,48.05,48.06,17500.0,28.0063,28.0121,27.9713,27.9772,17500.0
2011-02-15 14:05:00,48.06,48.11,48.03,48.08,26000.0,27.9772,28.0063,27.9597,27.9888,26000.0
2011-02-15 14:10:00,48.08,48.08,48.02,48.05,21200.0,27.9888,27.9888,27.9539,27.9713,21200.0
2011-02-15 14:15:00,48.04,48.11,48.04,48.08,14900.0,27.9655,28.0063,27.9655,27.9888,14900.0
2011-02-15 14:20:00,48.08,48.1,48.04,48.04,16800.0,27.9888,28.0005,27.9655,27.9655,16800.0
2011-02-15 14:25:00,48.04,48.05,48.0,48.02,34100.0,27.9655,27.9713,27.9422,27.9539,34100.0
2011-02-15 14:30:00,48.01,48.02,47.95,48.0,76100.0,27.9481,27.9539,27.9131,27.9422,76100.0
2011-02-15 14:35:00,48.0,48.02,47.96,47.96,8600.0,27.9422,27.9539,27.919,27.919,8600.0
2011-02-15 14:40:00,47.97,48.03,47.96,48.02,10600.0,27.9248,27.9597,27.919,27.9539,10600.0
2011-02-15 14:45:00,48.02,48.04,48.0,48.01,18600.0,27.9539,27.9655,27.9422,27.9481,18600.0
2011-02-15 14:50:00,48.03,48.04,48.01,48.02,8200.0,27.9597,27.9655,27.9481,27.9539,8200.0
2011-02-15 14:55:00,48.04,48.1,48.02,48.03,23700.0,27.9655,28.0005,27.9539,27.9597,23700.0
2011-02-15 15:00:00,48.02,48.09,48.02,48.09,13700.0,27.9539,27.9946,27.9539,27.9946,13700.0
2011-02-15 15:05:00,48.1,48.25,48.1,48.17,85300.0,28.0005,28.0878,28.0005,28.0412,85300.0
2011-02-15 15:10:00,48.18,48.22,48.16,48.2,24700.0,28.047,28.0703,28.0354,28.0587,24700.0
2011-02-15 15:15:00,48.21,48.22,48.16,48.18,13600.0,28.0645,28.0703,28.0354,28.047,13600.0
2011-02-15 15:20:00,48.17,48.23,48.1,48.18,45600.0,28.0412,28.0761,28.0005,28.047,45600.0
2011-02-15 15:25:00,48.18,48.26,48.18,48.22,30800.0,28.047,28.0936,28.047,28.0703,30800.0
2011-02-15 15:30:00,48.22,48.24,48.18,48.19,39000.0,28.0703,28.082,28.047,28.0528,39000.0
2011-02-15 15:35:00,48.17,48.25,48.12,48.23,47000.0,28.0412,28.0878,28.0121,28.0761,47000.0
2011-02-15 15:40:00,48.23,48.29,48.21,48.24,55400.0,28.0761,28.1111,28.0645,28.082,55400.0
2011-02-15 15:45:00,48.24,48.25,48.19,48.24,80500.0,28.082,28.0878,28.0528,28.082,80500.0
2011-02-15 15:50:00,48.24,48.25,48.2,48.21,63700.0,28.082,28.0878,28.0587,28.0645,63700.0
2011-02-15 15:55:00,48.2,48.28,48.19,48.23,88900.0,28.0587,28.1052,28.0528,28.0761,88900.0
2011-02-16 09:30:00,48.79,48.9,48.71,48.73,143800.0,28.4021,28.4662,28.3556,28.3672,143800.0
2011-02-16 09:35:00,48.78,48.86,48.37,48.4,89700.0,28.3963,28.4429,28.1576,28.1751,89700.0
2011-02-16 09:40:00,48.39,48.54,48.33,48.47,56100.0,28.1693,28.2566,28.1343,28.2158,56100.0
2011-02-16 09:45:00,48.47,48.86,48.43,48.75,52100.0,28.2158,28.4429,28.1926,28.3788,52100.0
2011-02-16 09:50:00,48.74,48.75,48.56,48.56,40100.0,28.373,28.3788,28.2682,28.2682,40100.0
2011-02-16 09:55:00,48.56,48.6,48.4,48.55,42600.0,28.2682,28.2915,28.1751,28.2624,42600.0
2011-02-16 10:00:00,48.54,48.71,48.52,48.59,46600.0,28.2566,28.3556,28.2449,28.2857,46600.0
2011-02-16 10:05:00,48.58,48.63,48.55,48.6,28100.0,28.2799,28.309,28.2624,28.2915,28100.0
2011-02-16 10:10:00,48.61,48.79,48.6,48.76,66400.0,28.2973,28.4021,28.2915,28.3847,66400.0
2011-02-16 10:15:00,48.77,48.95,48.76,48.81,52000.0,28.3905,28.4953,28.3847,28.4138,52000.0
2011-02-16 10:20:00,48.79,48.94,48.78,48.78,46600.0,28.4021,28.4894,28.3963,28.3963,46600.0
2011-02-16 10:25:00,48.79,48.82,48.55,48.59,32200.0,28.4021,28.4196,28.2624,28.2857,32200.0
2011-02-16 10:30:00,48.6,48.74,48.56,48.71,25300.0,28.2915,28.373,28.2682,28.3556,25300.0
2011-02-16 10:35:00,48.71,48.75,48.69,48.71,11500.0,28.3556,28.3788,28.3439,28.3556,11500.0
2011-02-16 10:40:00,48.71,48.72,48.57,48.59,12200.0,28.3556,28.3614,28.2741,28.2857,12200.0
2011-02-16 10:45:00,48.59,48.6,48.5,48.58,27100.0,28.2857,28.2915,28.2333,28.2799,27100.0
2011-02-16 10:50:00,48.58,48.66,48.51,48.53,26000.0,28.2799,28.3264,28.2391,28.2508,26000.0
2011-02-16 10:55:00,48.52,48.6,48.5,48.54,16700.0,28.2449,28.2915,28.2333,28.2566,16700.0
2011-02-16 11:00:00,48.55,48.62,48.52,48.55,26700.0,28.2624,28.3032,28.2449,28.2624,26700.0
2011-02-16 11:05:00,48.55,48.69,48.55,48.64,26300.0,28.2624,28.3439,28.2624,28.3148,26300.0
2011-02-16 11:10:00,48.65,48.7,48.64,48.7,19600.0,28.3206,28.3497,28.3148,28.3497,19600.0
2011-02-16 11:15:00,48.7,48.78,48.68,48.75,13800.0,28.3497,28.3963,28.3381,28.3788,13800.0
2011-02-16 11:20:00,48.75,48.83,48.74,48.78,19300.0,28.3788,28.4254,28.373,28.3963,19300.0
2011-02-16 11:25:00,48.78,48.78,48.67,48.72,42700.0,28.3963,28.3963,28.3323,28.3614,42700.0
2011-02-16 11:30:00,48.72,48.77,48.67,48.72,29400.0,28.3614,28.3905,28.3323,28.3614,29400.0
2011-02-16 11:35:00,48.71,48.78,48.69,48.69,11900.0,28.3556,28.3963,28.3439,28.3439,11900.0
2011-02-16 11:40:00,48.69,48.8,48.68,48.8,13900.0,28.3439,28.4079,28.3381,28.4079,13900.0
2011-02-16 11:45:00,48.79,48.95,48.79,48.92,52000.0,28.4021,28.4953,28.4021,28.4778,52000.0
2011-02-16 11:50:00,48.92,48.95,48.86,48.86,11900.0,28.4778,28.4953,28.4429,28.4429,11900.0
2011-02-16 11:55:00,48.81,48.84,48.78,48.8,14500.0,28.4138,28.4312,28.3963,28.4079,14500.0
2011-02-16 12:00:00,48.8,48.81,48.74,48.74,26000.0,28.4079,28.4138,28.373,28.373,26000.0
2011-02-16 12:05:00,48.74,48.75,48.51,48.52,17300.0,28.373,28.3788,28.2391,28.2449,17300.0
2011-02-16 12:10:00,48.54,48.57,48.5,48.55,9200.0,28.2566,28.2741,28.2333,28.2624,9200.0
2011-02-16 12:15:00,48.55,48.57,48.47,48.47,18400.0,28.2624,28.2741,28.2158,28.2158,18400.0
2011-02-16 12:20:00,48.49,48.55,48.46,48.52,15600.0,28.2275,28.2624,28.21,28.2449,15600.0
2011-02-16 12:25:00,48.51,48.56,48.48,48.5,13600.0,28.2391,28.2682,28.2217,28.2333,13600.0
2011-02-16 12:30:00,48.5,48.58,48.45,48.57,24700.0,28.2333,28.2799,28.2042,28.2741,24700.0
2011-02-16 12:35:00,48.56,48.57,48.54,48.56,13100.0,28.2682,28.2741,28.2566,28.2682,13100.0
2011-02-16 12:40:00,48.54,48.63,48.54,48.56,13600.0,28.2566,28.309,28.2566,28.2682,13600.0
2011-02-16 12:45:00,48.56,48.64,48.53,48.64,15600.0,28.2682,28.3148,28.2508,28.3148,15600.0
2011-02-16 12:50:00,48.63,48.64,48.5,48.54,19500.0,28.309,28.3148,28.2333,28.2566,19500.0
2011-02-16 12:55:00,48.55,48.64,48.55,48.64,9800.0,28.2624,28.3148,28.2624,28.3148,9800.0
2011-02-16 13:00:00,48.62,48.63,48.54,48.54,15800.0,28.3032,28.309,28.2566,28.2566,15800.0
2011-02-16 13:05:00,48.54,48.64,48.54,48.64,26500.0,28.2566,28.3148,28.2566,28.3148,26500.0
2011-02-16 13:10:00,48.64,48.66,48.61,48.66,8000.0,28.3148,28.3264,28.2973,28.3264,8000.0
2011-02-16 13:15:00,48.67,48.67,48.59,48.6,8600.0,28.3323,28.3323,28.2857,28.2915,8600.0
2011-02-16 13:20:00,48.6,48.61,48.58,48.58,6200.0,28.2915,28.2973,28.2799,28.2799,6200.0
2011-02-16 13:25:00,48.56,48.57,48.48,48.49,13400.0,28.2682,28.2741,28.2217,28.2275,13400.0
2011-02-16 13:30:00,48.49,48.5,48.48,48.49,9700.0,28.2275,28.2333,28.2217,28.2275,9700.0
2011-02-16 13:35:00,48.49,48.52,48.48,48.52,9900.0,28.2275,28.2449,28.2217,28.2449,9900.0
2011-02-16 13:40:00,48.51,48.65,48.51,48.64,20800.0,28.2391,28.3206,28.2391,28.3148,20800.0
2011-02-16 13:45:00,48.65,48.68,48.65,48.66,12700.0,28.3206,28.3381,28.3206,28.3264,12700.0
2011-02-16 13:50:00,48.65,48.67,48.64,48.66,11600.0,28.3206,28.3323,28.3148,28.3264,11600.0
2011-02-16 13:55:00,48.66,48.72,48.66,48.7,22500.0,28.3264,28.3614,28.3264,28.3497,22500.0
2011-02-16 14:00:00,48.7,48.71,48.64,48.69,19900.0,28.3497,28.3556,28.3148,28.3439,19900.0
2011-02-16 14:05:00,48.7,48.7,48.62,48.63,15700.0,28.3497,28.3497,28.3032,28.309,15700.0
2011-02-16 14:10:00,48.62,48.64,48.5,48.52,12600.0,28.3032,28.3148,28.2333,28.2449,12600.0
2011-02-16 14:15:00,48.52,48.59,48.51,48.51,10200.0,28.2449,28.2857,28.2391,28.2391,10200.0
2011-02-16 14:20:00,48.52,48.57,48.48,48.55,11600.0,28.2449,28.2741,28.2217,28.2624,11600.0
2011-02-16 14:25:00,48.56,48.56,48.47,48.49,19600.0,28.2682,28.2682,28.2158,28.2275,19600.0
2011-02-16 14:30:00,48.49,48.62,48.49,48.61,21100.0,28.2275,28.3032,28.2275,28.2973,21100.0
2011-02-16 14:35:00,48.61,48.65,48.61,48.64,18000.0,28.2973,28.3206,28.2973,28.3148,18000.0
2011-02-16 14:40:00,48.63,48.63,48.58,48.61,12100.0,28.309,28.309,28.2799,28.2973,12100.0
2011-02-16 14:45:00,48.61,48.69,48.6,48.64,10000.0,28.2973,28.3439,28.2915,28.3148,10000.0
2011-02-16 14:50:00,48.64,48.7,48.64,48.66,9900.0,28.3148,28.3497,28.3148,28.3264,9900.0
2011-02-16 14:55:00,48.67,48.68,48.63,48.64,13700.0,28.3323,28.3381,28.309,28.3148,13700.0
2011-02-16 15:00:00,48.65,48.65,48.61,48.63,20400.0,28.3206,28.3206,28.2973,28.309,20400.0
2011-02-16 15:05:00,48.64,48.72,48.62,48.72,27100.0,28.3148,28.3614,28.3032,28.3614,27100.0
2011-02-16 15:10:00,48.72,48.75,48.71,48.75,19900.0,28.3614,28.3788,28.3556,28.3788,19900.0
2011-02-16 15:15:00,48.75,48.79,48.75,48.75,19500.0,28.3788,28.4021,28.3788,28.3788,19500.0
2011-02-16 15:20:00,48.76,48.78,48.74,48.76,17200.0,28.3847,28.3963,28.373,28.3847,17200.0
2011-02-16 15:25:00,48.76,48.81,48.73,48.75,28100.0,28.3847,28.4138,28.3672,28.3788,28100.0
2011-02-16 15:30:00,48.74,48.82,48.74,48.8,40000.0,28.373,28.4196,28.373,28.4079,40000.0
2011-02-16 15:35:00,48.79,48.86,48.78,48.85,49700.0,28.4021,28.4429,28.3963,28.4371,49700.0
2011-02-16 15:40:00,48.84,48.85,48.78,48.79,19900.0,28.4312,28.4371,28.3963,28.4021,19900.0
2011-02-16 15:45:00,48.79,48.81,48.75,48.8,50500.0,28.4021,28.4138,28.3788,28.4079,50500.0
2011-02-16 15:50:00,48.81,48.85,48.71,48.76,59300.0,28.4138,28.4371,28.3556,28.3847,59300.0
2011-02-16 15:55:00,48.75,48.82,48.74,48.82,87300.0,28.3788,28.4196,28.373,28.4196,87300.0
2011-02-17 09:30:00,48.68,48.68,48.5,48.6,43300.0,28.4811,28.4811,28.3758,28.4343,43300.0
2011-02-17 09:35:00,48.6,48.8,48.6,48.77,26000.0,28.4343,28.5513,28.4343,28.5338,26000.0
2011-02-17 09:40:00,48.79,49.04,48.77,49.04,43700.0,28.5455,28.6918,28.5338,28.6918,43700.0
2011-02-17 09:45:00,49.04,49.29,49.03,49.23,84900.0,28.6918,28.838,28.6859,28.8029,84900.0
2011-02-17 09:50:00,49.22,49.37,49.2,49.29,38200.0,28.7971,28.8848,28.7854,28.838,38200.0
2011-02-17 09:55:00,49.29,49.32,49.22,49.25,45400.0,28.838,28.8556,28.7971,28.8146,45400.0
2011-02-17 10:00:00,49.25,49.32,49.2,49.22,29900.0,28.8146,28.8556,28.7854,28.7971,29900.0
2011-02-17 10:05:00,49.2,49.22,49.08,49.13,74400.0,28.7854,28.7971,28.7152,28.7444,74400.0
2011-02-17 10:10:00,49.13,49.15,49.03,49.08,25500.0,28.7444,28.7561,28.6859,28.7152,25500.0
2011-02-17 10:15:00,49.05,49.14,49.05,49.09,35300.0,28.6976,28.7503,28.6976,28.721,35300.0
2011-02-17 10:20:00,49.1,49.28,49.1,49.18,23100.0,28.7269,28.8322,28.7269,28.7737,23100.0
2011-02-17 10:25:00,49.18,49.23,49.05,49.06,17800.0,28.7737,28.8029,28.6976,28.7035,17800.0
2011-02-17 10:30:00,49.06,49.13,49.0,49.11,20900.0,28.7035,28.7444,28.6683,28.7327,20900.0
2011-02-17 10:35:00,49.12,49.2,49.09,49.11,29300.0,28.7386,28.7854,28.721,28.7327,29300.0
2011-02-17 10:40:00,49.12,49.21,49.11,49.21,21200.0,28.7386,28.7912,28.7327,28.7912,21200.0
2011-02-17 10:45:00,49.21,49.36,49.21,49.28,21200.0,28.7912,28.879,28.7912,28.8322,21200.0
2011-02-17 10:50:00,49.29,49.36,49.27,49.36,26100.0,28.838,28.879,28.8263,28.879,26100.0
2011-02-17 10:55:00,49.34,49.38,49.3,49.34,35100.0,28.8673,28.8907,28.8439,28.8673,35100.0
2011-02-17 11:00:00,49.35,49.42,49.33,49.4,29400.0,28.8731,28.9141,28.8614,28.9024,29400.0
2011-02-17 11:05:00,49.4,49.45,49.36,49.4,34200.0,28.9024,28.9316,28.879,28.9024,34200.0
2011-02-17 11:10:00,49.41,49.58,49.36,49.53,59100.0,28.9082,29.0077,28.879,28.9784,59100.0
2011-02-17 11:15:00,49.52,49.62,49.5,49.53,44100.0,28.9726,29.0311,28.9609,28.9784,44100.0
2011-02-17 11:20:00,49.52,49.62,49.51,49.62,23000.0,28.9726,29.0311,28.9667,29.0311,23000.0
2011-02-17 11:25:00,49.62,49.7,49.52,49.69,32600.0,29.0311,29.0779,28.9726,29.072,32600.0
2011-02-17 11:30:00,49.69,49.7,49.59,49.63,85300.0,29.072,29.0779,29.0135,29.0369,85300.0
2011-02-17 11:35:00,49.64,49.66,49.6,49.63,26700.0,29.0428,29.0545,29.0194,29.0369,26700.0
2011-02-17 11:40:00,49.62,49.68,49.62,49.63,23300.0,29.0311,29.0662,29.0311,29.0369,23300.0
2011-02-17 11:45:00,49.63,49.65,49.58,49.59,30800.0,29.0369,29.0486,29.0077,29.0135,30800.0
2011-02-17 11:50:00,49.57,49.63,49.53,49.56,29000.0,29.0018,29.0369,28.9784,28.996,29000.0
2011-02-17 11:55:00,49.57,49.58,49.55,49.58,26400.0,29.0018,29.0077,28.9901,29.0077,26400.0
2011-02-17 12:00:00,49.56,49.75,49.55,49.73,120000.0,28.996,29.1071,28.9901,29.0954,120000.0
2011-02-17 12:05:00,49.73,49.74,49.64,49.64,29900.0,29.0954,29.1013,29.0428,29.0428,29900.0
2011-02-17 12:10:00,49.64,49.65,49.59,49.65,26200.0,29.0428,29.0486,29.0135,29.0486,26200.0
2011-02-17 12:15:00,49.65,49.65,49.55,49.57,31700.0,29.0486,29.0486,28.9901,29.0018,31700.0
2011-02-17 12:20:00,49.57,49.63,49.57,49.59,20100.0,29.0018,29.0369,29.0018,29.0135,20100.0
2011-02-17 12:25:00,49.59,49.65,49.59,49.6,88900.0,29.0135,29.0486,29.0135,29.0194,88900.0
2011-02-17 12:30:00,49.61,49.71,49.6,49.69,41400.0,29.0252,29.0837,29.0194,29.072,41400.0
2011-02-17 12:35:00,49.68,49.7,49.6,49.61,21500.0,29.0662,29.0779,29.0194,29.0252,21500.0
2011-02-17 12:40:00,49.61,49.61,49.6,49.6,27300.0,29.0252,29.0252,29.0194,29.0194,27300.0
2011-02-17 12:45:00,49.6,49.64,49.6,49.62,16300.0,29.0194,29.0428,29.0194,29.0311,16300.0
2011-02-17 12:50:00,49.61,49.64,49.61,49.61,22400.0,29.0252,29.0428,29.0252,29.0252,22400.0
2011-02-17 12:55:00,49.61,49.64,49.53,49.53,35400.0,29.0252,29.0428,28.9784,28.9784,35400.0
2011-02-17 13:00:00,49.54,49.65,49.54,49.63,22600.0,28.9843,29.0486,28.9843,29.0369,22600.0
2011-02-17 13:05:00,49.63,49.71,49.63,49.69,17400.0,29.0369,29.0837,29.0369,29.072,17400.0
2011-02-17 13:10:00,49.68,49.7,49.64,49.66,18700.0,29.0662,29.0779,29.0428,29.0545,18700.0
2011-02-17 13:15:00,49.66,49.66,49.6,49.62,23100.0,29.0545,29.0545,29.0194,29.0311,23100.0
2011-02-17 13:20:00,49.61,49.68,49.61,49.66,24800.0,29.0252,29.0662,29.0252,29.0545,24800.0
2011-02-17 13:25:00,49.67,49.75,49.65,49.73,28000.0,29.0603,29.1071,29.0486,29.0954,28000.0
2011-02-17 13:30:00,49.73,49.75,49.6,49.61,43200.0,29.0954,29.1071,29.0194,29.0252,43200.0
2011-02-17 13:35:00,49.6,49.62,49.54,49.62,29800.0,29.0194,29.0311,28.9843,29.0311,29800.0
2011-02-17 13:40:00,49.63,49.65,49.57,49.63,19500.0,29.0369,29.0486,29.0018,29.0369,19500.0
2011-02-17 13:45:00,49.63,49.69,49.62,49.69,13800.0,29.0369,29.072,29.0311,29.072,13800.0
2011-02-17 13:50:00,49.68,49.71,49.65,49.71,17700.0,29.0662,29.0837,29.0486,29.0837,17700.0
2011-02-17 13:55:00,49.71,49.72,49.7,49.72,14300.0,29.0837,29.0896,29.0779,29.0896,14300.0
2011-02-17 14:00:00,49.71,49.8,49.71,49.78,40900.0,29.0837,29.1364,29.0837,29.1247,40900.0
2011-02-17 14:05:00,49.79,49.79,49.71,49.73,46400.0,29.1306,29.1306,29.0837,29.0954,46400.0
2011-02-17 14:10:00,49.71,49.73,49.7,49.71,19600.0,29.0837,29.0954,29.0779,29.0837,19600.0
2011-02-17 14:15:00,49.71,49.75,49.7,49.72,29300.0,29.0837,29.1071,29.0779,29.0896,29300.0
2011-02-17 14:20:00,49.71,49.72,49.66,49.67,31100.0,29.0837,29.0896,29.0545,29.0603,31100.0
2011-02-17 14:25:00,49.66,49.67,49.65,49.66,22900.0,29.0545,29.0603,29.0486,29.0545,22900.0
2011-02-17 14:30:00,49.66,49.67,49.6,49.66,27900.0,29.0545,29.0603,29.0194,29.0545,27900.0
2011-02-17 14:35:00,49.65,49.7,49.65,49.68,24400.0,29.0486,29.0779,29.0486,29.0662,24400.0
2011-02-17 14:40:00,49.68,49.7,49.64,49.65,22900.0,29.0662,29.0779,29.0428,29.0486,22900.0
2011-02-17 14:45:00,49.65,49.67,49.63,49.64,28900.0,29.0486,29.0603,29.0369,29.0428,28900.0
2011-02-17 14:50:00,49.64,49.66,49.61,49.62,21500.0,29.0428,29.0545,29.0252,29.0311,21500.0
2011-02-17 14:55:00,49.61,49.66,49.61,49.65,29800.0,29.0252,29.0545,29.0252,29.0486,29800.0
2011-02-17 15:00:00,49.66,49.67,49.59,49.6,23500.0,29.0545,29.0603,29.0135,29.0194,23500.0
2011-02-17 15:05:00,49.6,49.61,49.52,49.57,45600.0,29.0194,29.0252,28.9726,29.0018,45600.0
2011-02-17 15:10:00,49.57,49.64,49.57,49.6,49500.0,29.0018,29.0428,29.0018,29.0194,49500.0
2011-02-17 15:15:00,49.6,49.67,49.6,49.66,28100.0,29.0194,29.0603,29.0194,29.0545,28100.0
2011-02-17 15:20:00,49.65,49.72,49.65,49.72,20900.0,29.0486,29.0896,29.0486,29.0896,20900.0
2011-02-17 15:25:00,49.72,49.72,49.66,49.71,52800.0,29.0896,29.0896,29.0545,29.0837,52800.0
2011-02-17 15:30:00,49.71,49.71,49.61,49.65,35500.0,29.0837,29.0837,29.0252,29.0486,35500.0
2011-02-17 15:35:00,49.65,49.7,49.62,49.63,62900.0,29.0486,29.0779,29.0311,29.0369,62900.0
2011-02-17 15:40:00,49.63,49.64,49.58,49.58,92700.0,29.0369,29.0428,29.0077,29.0077,92700.0
2011-02-17 15:45:00,49.59,49.61,49.56,49.58,103400.0,29.0135,29.0252,28.996,29.0077,103400.0
2011-02-17 15:50:00,49.57,49.57,49.47,49.5,78200.0,29.0018,29.0018,28.9433,28.9609,78200.0
2011-02-17 15:55:00,49.5,49.52,49.45,49.51,114700.0,28.9609,28.9726,28.9316,28.9667,114700.0
2011-02-18 09:30:00,49.73,49.73,49.15,49.29,357300.0,29.0954,29.0954,28.7561,28.838,357300.0
2011-02-18 09:35:00,49.3,49.49,49.12,49.3,45500.0,28.8439,28.955,28.7386,28.8439,45500.0
2011-02-18 09:40:00,49.25,49.25,49.06,49.18,40200.0,28.8146,28.8146,28.7035,28.7737,40200.0
2011-02-18 09:45:00,49.17,49.29,49.04,49.26,31100.0,28.7678,28.838,28.6918,28.8205,31100.0
2011-02-18 09:50:00,49.25,49.38,49.21,49.37,23800.0,28.8146,28.8907,28.7912,28.8848,23800.0
2011-02-18 09:55:00,49.37,49.43,49.2,49.4,22300.0,28.8848,28.9199,28.7854,28.9024,22300.0
2011-02-18 10:00:00,49.39,49.41,49.22,49.27,28100.0,28.8965,28.9082,28.7971,28.8263,28100.0
2011-02-18 10:05:00,49.25,49.38,49.24,49.36,26700.0,28.8146,28.8907,28.8088,28.879,26700.0
2011-02-18 10:10:00,49.35,49.45,49.35,49.43,30600.0,28.8731,28.9316,28.8731,28.9199,30600.0
2011-02-18 10:15:00,49.42,49.47,49.29,49.47,51300.0,28.9141,28.9433,28.838,28.9433,51300.0
2011-02-18 10:20:00,49.47,49.48,49.31,49.36,30200.0,28.9433,28.9492,28.8497,28.879,30200.0
2011-02-18 10:25:00,49.37,49.51,49.37,49.5,36100.0,28.8848,28.9667,28.8848,28.9609,36100.0
2011-02-18 10:30:00,49.48,49.65,49.48,49.64,17100.0,28.9492,29.0486,28.9492,29.0428,17100.0
2011-02-18 10:35:00,49.63,49.72,49.61,49.7,20200.0,29.0369,29.0896,29.0252,29.0779,20200.0
2011-02-18 10:40:00,49.69,49.75,49.66,49.7,46700.0,29.072,29.1071,29.0545,29.0779,46700.0
2011-02-18 10:45:00,49.69,49.73,49.64,49.7,27000.0,29.072,29.0954,29.0428,29.0779,27000.0
2011-02-18 10:50:00,49.66,49.76,49.65,49.7,37100.0,29.0545,29.113,29.0486,29.0779,37100.0
2011-02-18 10:55:00,49.72,49.72,49.56,49.56,34100.0,29.0896,29.0896,28.996,28.996,34100.0
2011-02-18 11:00:00,49.58,49.66,49.54,49.54,18900.0,29.0077,29.0545,28.9843,28.9843,18900.0
2011-02-18 11:05:00,49.55,49.65,49.54,49.64,24600.0,28.9901,29.0486,28.9843,29.0428,24600.0
2011-02-18 11:10:00,49.62,49.65,49.52,49.57,13900.0,29.0311,29.0486,28.9726,29.0018,13900.0
2011-02-18 11:15:00,49.58,49.62,49.5,49.54,16700.0,29.0077,29.0311,28.9609,28.9843,16700.0
2011-02-18 11:20:00,49.54,49.63,49.54,49.6,6800.0,28.9843,29.0369,28.9843,29.0194,6800.0
2011-02-18 11:25:00,49.58,49.59,49.54,49.58,5600.0,29.0077,29.0135,28.9843,29.0077,5600.0
2011-02-18 11:30:00,49.59,49.72,49.58,49.66,30300.0,29.0135,29.0896,29.0077,29.0545,30300.0
2011-02-18 11:35:00,49.65,49.66,49.54,49.54,20700.0,29.0486,29.0545,28.9843,28.9843,20700.0
2011-02-18 11:40:00,49.57,49.57,49.49,49.51,10900.0,29.0018,29.0018,28.955,28.9667,10900.0
2011-02-18 11:45:00,49.49,49.51,49.42,49.45,20300.0,28.955,28.9667,28.9141,28.9316,20300.0
2011-02-18 11:50:00,49.45,49.51,49.44,49.49,15000.0,28.9316,28.9667,28.9258,28.955,15000.0
2011-02-18 11:55:00,49.5,49.64,49.5,49.64,19600.0,28.9609,29.0428,28.9609,29.0428,19600.0
2011-02-18 12:00:00,49.64,49.71,49.63,49.7,12900.0,29.0428,29.0837,29.0369,29.0779,12900.0
2011-02-18 12:05:00,49.68,49.8,49.68,49.77,28200.0,29.0662,29.1364,29.0662,29.1189,28200.0
2011-02-18 12:10:00,49.75,49.82,49.72,49.8,48200.0,29.1071,29.1481,29.0896,29.1364,48200.0
2011-02-18 12:15:00,49.78,49.83,49.78,49.8,27200.0,29.1247,29.154,29.1247,29.1364,27200.0
2011-02-18 12:20:00,49.79,49.8,49.75,49.8,11300.0,29.1306,29.1364,29.1071,29.1364,11300.0
2011-02-18 12:25:00,49.8,49.82,49.79,49.81,7200.0,29.1364,29.1481,29.1306,29.1423,7200.0
2011-02-18 12:30:00,49.82,49.84,49.8,49.8,15900.0,29.1481,29.1598,29.1364,29.1364,15900.0
2011-02-18 12:35:00,49.8,49.84,49.8,49.83,8700.0,29.1364,29.1598,29.1364,29.154,8700.0
2011-02-18 12:40:00,49.84,49.84,49.81,49.83,10800.0,29.1598,29.1598,29.1423,29.154,10800.0
2011-02-18 12:45:00,49.84,49.91,49.83,49.89,58400.0,29.1598,29.2008,29.154,29.1891,58400.0
2011-02-18 12:50:00,49.88,49.93,49.87,49.92,26300.0,29.1832,29.2125,29.1774,29.2066,26300.0
2011-02-18 12:55:00,49.9,49.94,49.89,49.92,13800.0,29.1949,29.2183,29.1891,29.2066,13800.0
2011-02-18 13:00:00,49.92,49.97,49.9,49.95,16900.0,29.2066,29.2359,29.1949,29.2242,16900.0
2011-02-18 13:05:00,49.95,49.97,49.93,49.97,18900.0,29.2242,29.2359,29.2125,29.2359,18900.0
2011-02-18 13:10:00,49.95,49.98,49.92,49.92,12000.0,29.2242,29.2417,29.2066,29.2066,12000.0
2011-02-18 13:15:00,49.92,49.97,49.9,49.95,43100.0,29.2066,29.2359,29.1949,29.2242,43100.0
2011-02-18 13:20:00,49.95,49.95,49.93,49.95,4900.0,29.2242,29.2242,29.2125,29.2242,4900.0
2011-02-18 13:25:00,49.95,49.95,49.83,49.83,20700.0,29.2242,29.2242,29.154,29.154,20700.0
2011-02-18 13:30:00,49.83,49.84,49.76,49.76,17600.0,29.154,29.1598,29.113,29.113,17600.0
2011-02-18 13:35:00,49.75,49.8,49.72,49.75,48500.0,29.1071,29.1364,29.0896,29.1071,48500.0
2011-02-18 13:40:00,49.75,49.78,49.7,49.72,23600.0,29.1071,29.1247,29.0779,29.0896,23600.0
2011-02-18 13:45:00,49.69,49.7,49.59,49.61,53500.0,29.072,29.0779,29.0135,29.0252,53500.0
2011-02-18 13:50:00,49.6,49.79,49.58,49.79,32400.0,29.0194,29.1306,29.0077,29.1306,32400.0
2011-02-18 13:55:00,49.76,49.91,49.76,49.89,32300.0,29.113,29.2008,29.113,29.1891,32300.0
2011-02-18 14:00:00,49.87,49.9,49.82,49.85,18400.0,29.1774,29.1949,29.1481,29.1657,18400.0
2011-02-18 14:05:00,49.86,49.98,49.86,49.92,92700.0,29.1715,29.2417,29.1715,29.2066,92700.0
2011-02-18 14:10:00,49.92,49.97,49.87,49.87,20800.0,29.2066,29.2359,29.1774,29.1774,20800.0
2011-02-18 14:15:00,49.87,49.87,49.74,49.79,25600.0,29.1774,29.1774,29.1013,29.1306,25600.0
2011-02-18 14:20:00,49.79,49.83,49.69,49.69,16800.0,29.1306,29.154,29.072,29.072,16800.0
2011-02-18 14:25:00,49.71,49.74,49.64,49.72,12500.0,29.0837,29.1013,29.0428,29.0896,12500.0
2011-02-18 14:30:00,49.71,49.71,49.65,49.71,7700.0,29.0837,29.0837,29.0486,29.0837,7700.0
2011-02-18 14:35:00,49.71,49.71,49.58,49.58,22500.0,29.0837,29.0837,29.0077,29.0077,22500.0
2011-02-18 14:40:00,49.58,49.64,49.57,49.63,14800.0,29.0077,29.0428,29.0018,29.0369,14800.0
2011-02-18 14:45:00,49.64,49.75,49.64,49.73,22200.0,29.0428,29.1071,29.0428,29.0954,22200.0
2011-02-18 14:50:00,49.73,49.83,49.71,49.75,57600.0,29.0954,29.154,29.0837,29.1071,57600.0
2011-02-18 14:55:00,49.75,49.77,49.72,49.77,18000.0,29.1071,29.1189,29.0896,29.1189,18000.0
2011-02-18 15:00:00,49.78,49.8,49.73,49.76,28800.0,29.1247,29.1364,29.0954,29.113,28800.0
2011-02-18 15:05:00,49.76,49.81,49.76,49.79,18700.0,29.113,29.1423,29.113,29.1306,18700.0
2011-02-18 15:10:00,49.79,49.8,49.71,49.72,20300.0,29.1306,29.1364,29.0837,29.0896,20300.0
2011-02-18 15:15:00,49.71,49.72,49.69,49.7,10600.0,29.0837,29.0896,29.072,29.0779,10600.0
2011-02-18 15:20:00,49.69,49.8,49.69,49.8,17500.0,29.072,29.1364,29.072,29.1364,17500.0
2011-02-18 15:25:00,49.8,49.82,49.73,49.73,41200.0,29.1364,29.1481,29.0954,29.0954,41200.0
2011-02-18 15:30:00,49.72,49.77,49.71,49.74,29600.0,29.0896,29.1189,29.0837,29.1013,29600.0
2011-02-18 15:35:00,49.75,49.78,49.73,49.76,25200.0,29.1071,29.1247,29.0954,29.113,25200.0
2011-02-18 15:40:00,49.77,49.86,49.77,49.85,48400.0,29.1189,29.1715,29.1189,29.1657,48400.0
2011-02-18 15:45:00,49.86,49.94,49.82,49.83,74200.0,29.1715,29.2183,29.1481,29.154,74200.0
2011-02-18 15:50:00,49.84,49.93,49.82,49.82,83800.0,29.1598,29.2125,29.1481,29.1481,83800.0
2011-02-18 15:55:00,49.83,49.92,49.82,49.9,97100.0,29.154,29.2066,29.1481,29.1949,97100.0
2011-02-22 09:30:00,49.05,49.08,48.5,48.53,132500.0,28.6976,28.7152,28.3758,28.3934,132500.0
2011-02-22 09:35:00,48.5,48.55,48.38,48.48,51500.0,28.3758,28.4051,28.3056,28.3641,51500.0
2011-02-22 09:40:00,48.5,48.52,48.3,48.4,46500.0,28.3758,28.3875,28.2588,28.3173,46500.0
2011-02-22 09:45:00,48.4,48.71,48.4,48.69,52400.0,28.3173,28.4987,28.3173,28.487,52400.0
2011-02-22 09:50:00,48.69,49.03,48.63,48.94,82600.0,28.487,28.6859,28.4519,28.6332,82600.0
2011-02-22 09:55:00,48.95,49.1,48.92,49.1,27100.0,28.6391,28.7269,28.6215,28.7269,27100.0
2011-02-22 10:00:00,49.1,49.1,48.79,48.81,50300.0,28.7269,28.7269,28.5455,28.5572,50300.0
2011-02-22 10:05:00,48.79,48.88,48.73,48.86,37500.0,28.5455,28.5981,28.5104,28.5864,37500.0
2011-02-22 10:10:00,48.87,48.9,48.72,48.73,42900.0,28.5923,28.6098,28.5045,28.5104,42900.0
2011-02-22 10:15:00,48.73,48.9,48.71,48.78,32900.0,28.5104,28.6098,28.4987,28.5396,32900.0
2011-02-22 10:20:00,48.78,48.78,48.68,48.77,32200.0,28.5396,28.5396,28.4811,28.5338,32200.0
2011-02-22 10:25:00,48.76,48.8,48.67,48.69,34800.0,28.5279,28.5513,28.4753,28.487,34800.0
2011-02-22 10:30:00,48.69,48.7,48.61,48.65,13700.0,28.487,28.4928,28.4402,28.4636,13700.0
2011-02-22 10:35:00,48.67,48.77,48.67,48.75,9400.0,28.4753,28.5338,28.4753,28.5221,9400.0
2011-02-22 10:40:00,48.75,48.8,48.68,48.79,16000.0,28.5221,28.5513,28.4811,28.5455,16000.0
2011-02-22 10:45:00,48.77,48.83,48.75,48.78,18200.0,28.5338,28.5689,28.5221,28.5396,18200.0
2011-02-22 10:50:00,48.77,48.79,48.65,48.67,15100.0,28.5338,28.5455,28.4636,28.4753,15100.0
2011-02-22 10:55:00,48.68,48.72,48.52,48.53,22900.0,28.4811,28.5045,28.3875,28.3934,22900.0
2011-02-22 11:00:00,48.53,48.54,48.43,48.5,23000.0,28.3934,28.3992,28.3349,28.3758,23000.0
2011-02-22 11:05:00,48.49,48.54,48.44,48.46,14700.0,28.37,28.3992,28.3407,28.3524,14700.0
2011-02-22 11:10:00,48.47,48.47,48.34,48.39,13300.0,28.3583,28.3583,28.2822,28.3115,13300.0
2011-02-22 11:15:00,48.41,48.43,48.25,48.33,20200.0,28.3232,28.3349,28.2295,28.2764,20200.0
2011-02-22 11:20:00,48.33,48.35,48.1,48.1,50000.0,28.2764,28.2881,28.1418,28.1418,50000.0
2011-02-22 11:25:00,48.11,48.27,48.11,48.24,33300.0,28.1476,28.2412,28.1476,28.2237,33300.0
2011-02-22 11:30:00,48.28,48.28,48.13,48.2,18300.0,28.2471,28.2471,28.1593,28.2003,18300.0
2011-02-22 11:35:00,48.21,48.35,48.16,48.29,30700.0,28.2061,28.2881,28.1769,28.2529,30700.0
2011-02-22 11:40:00,48.28,48.4,48.28,48.31,7000.0,28.2471,28.3173,28.2471,28.2647,7000.0
2011-02-22 11:45:00,48.28,48.33,48.2,48.32,9100.0,28.2471,28.2764,28.2003,28.2705,9100.0
2011-02-22 11:50:00,48.31,48.32,48.22,48.28,12200.0,28.2647,28.2705,28.212,28.2471,12200.0
2011-02-22 11:55:00,48.29,48.35,48.29,48.31,16300.0,28.2529,28.2881,28.2529,28.2647,16300.0
2011-02-22 12:00:00,48.33,48.34,48.15,48.2,9600.0,28.2764,28.2822,28.171,28.2003,9600.0
2011-02-22 12:05:00,48.2,48.23,48.16,48.19,9600.0,28.2003,28.2178,28.1769,28.1944,9600.0
2011-02-22 12:10:00,48.2,48.24,48.13,48.17,21300.0,28.2003,28.2237,28.1593,28.1827,21300.0
2011-02-22 12:15:00,48.16,48.27,48.12,48.24,15700.0,28.1769,28.2412,28.1535,28.2237,15700.0
2011-02-22 12:20:00,48.24,48.32,48.21,48.21,5900.0,28.2237,28.2705,28.2061,28.2061,5900.0
2011-02-22 12:25:00,48.23,48.23,48.13,48.15,7800.0,28.2178,28.2178,28.1593,28.171,7800.0
2011-02-22 12:30:00,48.15,48.17,48.1,48.14,11500.0,28.171,28.1827,28.1418,28.1652,11500.0
2011-02-22 12:35:00,48.15,48.2,48.06,48.06,11400.0,28.171,28.2003,28.1184,28.1184,11400.0
2011-02-22 12:40:00,48.08,48.08,47.92,47.96,29000.0,28.1301,28.1301,28.0365,28.0599,29000.0
2011-02-22 12:45:00,47.96,47.96,47.81,47.82,26300.0,28.0599,28.0599,27.9721,27.978,26300.0
2011-02-22 12:50:00,47.82,47.85,47.76,47.84,27600.0,27.978,27.9955,27.9429,27.9897,27600.0
2011-02-22 12:55:00,47.83,47.83,47.75,47.79,16100.0,27.9838,27.9838,27.937,27.9604,16100.0
2011-02-22 13:00:00,47.78,47.82,47.7,47.81,18100.0,27.9546,27.978,27.9078,27.9721,18100.0
2011-02-22 13:05:00,47.82,47.88,47.81,47.82,30800.0,27.978,28.0131,27.9721,27.978,30800.0
2011-02-22 13:10:00,47.84,47.85,47.68,47.72,29700.0,27.9897,27.9955,27.8961,27.9195,29700.0
2011-02-22 13:15:00,47.75,47.8,47.73,47.74,15300.0,27.937,27.9663,27.9253,27.9312,15300.0
2011-02-22 13:20:00,47.72,47.73,47.57,47.58,28200.0,27.9195,27.9253,27.8317,27.8376,28200.0
2011-02-22 13:25:00,47.59,47.7,47.58,47.65,27300.0,27.8434,27.9078,27.8376,27.8785,27300.0
2011-02-22 13:30:00,47.68,47.68,47.55,47.56,22100.0,27.8961,27.8961,27.82,27.8258,22100.0
2011-02-22 13:35:00,47.56,47.63,47.56,47.62,27800.0,27.8258,27.8668,27.8258,27.861,27800.0
2011-02-22 13:40:00,47.64,47.64,47.52,47.52,11700.0,27.8727,27.8727,27.8024,27.8024,11700.0
2011-02-22 13:45:00,47.53,47.54,47.39,47.51,63100.0,27.8083,27.8141,27.7264,27.7966,63100.0
2011-02-22 13:50:00,47.5,47.6,47.48,47.59,20000.0,27.7907,27.8493,27.779,27.8434,20000.0
2011-02-22 13:55:00,47.59,47.67,47.58,47.67,19100.0,27.8434,27.8902,27.8376,27.8902,19100.0
2011-02-22 14:00:00,47.69,47.72,47.65,47.66,19400.0,27.9019,27.9195,27.8785,27.8844,19400.0
2011-02-22 14:05:00,47.65,47.68,47.55,47.64,23400.0,27.8785,27.8961,27.82,27.8727,23400.0
2011-02-22 14:10:00,47.63,47.71,47.55,47.55,53900.0,27.8668,27.9136,27.82,27.82,53900.0
2011-02-22 14:15:00,47.56,47.62,47.56,47.58,17400.0,27.8258,27.861,27.8258,27.8376,17400.0
2011-02-22 14:20:00,47.58,47.6,47.49,47.58,8300.0,27.8376,27.8493,27.7849,27.8376,8300.0
2011-02-22 14:25:00,47.58,47.67,47.53,47.64,12600.0,27.8376,27.8902,27.8083,27.8727,12600.0
2011-02-22 14:30:00,47.63,47.77,47.63,47.7,16900.0,27.8668,27.9487,27.8668,27.9078,16900.0
2011-02-22 14:35:00,47.7,47.77,47.67,47.67,18500.0,27.9078,27.9487,27.8902,27.8902,18500.0
2011-02-22 14:40:00,47.68,47.76,47.63,47.73,18200.0,27.8961,27.9429,27.8668,27.9253,18200.0
2011-02-22 14:45:00,47.73,47.82,47.73,47.81,22000.0,27.9253,27.978,27.9253,27.9721,22000.0
2011-02-22 14:50:00,47.8,47.82,47.71,47.71,34600.0,27.9663,27.978,27.9136,27.9136,34600.0
2011-02-22 14:55:00,47.71,47.8,47.71,47.73,18800.0,27.9136,27.9663,27.9136,27.9253,18800.0
2011-02-22 15:00:00,47.73,47.78,47.72,47.75,9900.0,27.9253,27.9546,27.9195,27.937,9900.0
2011-02-22 15:05:00,47.74,47.75,47.64,47.65,22600.0,27.9312,27.937,27.8727,27.8785,22600.0
2011-02-22 15:10:00,47.64,47.69,47.62,47.67,24500.0,27.8727,27.9019,27.861,27.8902,24500.0
2011-02-22 15:15:00,47.68,47.68,47.5,47.5,16400.0,27.8961,27.8961,27.7907,27.7907,16400.0
2011-02-22 15:20:00,47.49,47.57,47.48,47.56,28000.0,27.7849,27.8317,27.779,27.8258,28000.0
2011-02-22 15:25:00,47.55,47.55,47.42,47.43,18300.0,27.82,27.82,27.7439,27.7498,18300.0
2011-02-22 15:30:00,47.43,47.56,47.43,47.54,41900.0,27.7498,27.8258,27.7498,27.8141,41900.0
2011-02-22 15:35:00,47.53,47.54,47.42,47.43,27400.0,27.8083,27.8141,27.7439,27.7498,27400.0
2011-02-22 15:40:00,47.43,47.5,47.42,47.44,50600.0,27.7498,27.7907,27.7439,27.7556,50600.0
2011-02-22 15:45:00,47.42,47.5,47.42,47.43,38200.0,27.7439,27.7907,27.7439,27.7498,38200.0
2011-02-22 15:50:00,47.43,47.52,47.42,47.5,64200.0,27.7498,27.8024,27.7439,27.7907,64200.0
2011-02-22 15:55:00,47.49,47.56,47.44,47.56,86700.0,27.7849,27.8258,27.7556,27.8258,86700.0
2011-02-23 09:30:00,47.4,47.65,47.31,47.64,51300.0,27.7322,27.8785,27.6796,27.8727,51300.0
2011-02-23 09:35:00,47.65,47.73,47.43,47.55,39100.0,27.8785,27.9253,27.7498,27.82,39100.0
2011-02-23 09:40:00,47.51,47.67,47.43,47.66,48600.0,27.7966,27.8902,27.7498,27.8844,48600.0
2011-02-23 09:45:00,47.63,47.74,47.57,47.72,67600.0,27.8668,27.9312,27.8317,27.9195,67600.0
2011-02-23 09:50:00,47.66,47.84,47.56,47.68,32700.0,27.8844,27.9897,27.8258,27.8961,32700.0
2011-02-23 09:55:00,47.74,47.78,47.66,47.77,23700.0,27.9312,27.9546,27.8844,27.9487,23700.0
2011-02-23 10:00:00,47.78,47.89,47.66,47.83,32700.0,27.9546,28.0189,27.8844,27.9838,32700.0
2011-02-23 10:05:00,47.82,47.84,47.71,47.79,37300.0,27.978,27.9897,27.9136,27.9604,37300.0
2011-02-23 10:10:00,47.8,47.94,47.76,47.81,26300.0,27.9663,28.0482,27.9429,27.9721,26300.0
2011-02-23 10:15:00,47.8,47.94,47.75,47.82,39100.0,27.9663,28.0482,27.937,27.978,39100.0
2011-02-23 10:20:00,47.81,47.87,47.71,47.77,39000.0,27.9721,28.0072,27.9136,27.9487,39000.0
2011-02-23 10:25:00,47.76,47.77,47.65,47.65,16800.0,27.9429,27.9487,27.8785,27.8785,16800.0
2011-02-23 10:30:00,47.69,47.83,47.6,47.6,16200.0,27.9019,27.9838,27.8493,27.8493,16200.0
2011-02-23 10:35:00,47.62,47.66,47.53,47.54,18000.0,27.861,27.8844,27.8083,27.8141,18000.0
2011-02-23 10:40:00,47.52,47.52,47.32,47.35,22600.0,27.8024,27.8024,27.6854,27.703,22600.0
2011-02-23 10:45:00,47.34,47.38,47.3,47.32,23000.0,27.6971,27.7205,27.6737,27.6854,23000.0
2011-02-23 10:50:00,47.33,47.58,47.33,47.54,22600.0,27.6913,27.8376,27.6913,27.8141,22600.0
2011-02-23 10:55:00,47.54,47.61,47.52,47.55,18600.0,27.8141,27.8551,27.8024,27.82,18600.0
2011-02-23 11:00:00,47.54,47.58,47.43,47.48,20800.0,27.8141,27.8376,27.7498,27.779,20800.0
2011-02-23 11:05:00,47.49,47.66,47.49,47.56,23400.0,27.7849,27.8844,27.7849,27.8258,23400.0
2011-02-23 11:10:00,47.57,47.61,47.33,47.35,22600.0,27.8317,27.8551,27.6913,27.703,22600.0
2011-02-23 11:15:00,47.35,47.44,47.31,47.31,25100.0,27.703,27.7556,27.6796,27.6796,25100.0
2011-02-23 11:20:00,47.31,47.48,47.31,47.43,16000.0,27.6796,27.779,27.6796,27.7498,16000.0
2011-02-23 11:25:00,47.46,47.52,47.36,47.4,10800.0,27.7673,27.8024,27.7088,27.7322,10800.0
2011-02-23 11:30:00,47.39,47.39,47.15,47.2,38200.0,27.7264,27.7264,27.586,27.6152,38200.0
2011-02-23 11:35:00,47.22,47.22,47.07,47.11,16200.0,27.6269,27.6269,27.5392,27.5626,16200.0
2011-02-23 11:40:00,47.1,47.21,47.03,47.2,13700.0,27.5567,27.6211,27.5158,27.6152,13700.0
2011-02-23 11:45:00,47.2,47.2,47.02,47.04,23700.0,27.6152,27.6152,27.5099,27.5216,23700.0
2011-02-23 11:50:00,47.05,47.13,47.04,47.13,13100.0,27.5275,27.5743,27.5216,27.5743,13100.0
2011-02-23 11:55:00,47.13,47.14,46.89,46.91,22100.0,27.5743,27.5801,27.4339,27.4456,22100.0
2011-02-23 12:00:00,46.9,46.91,46.67,46.69,37700.0,27.4397,27.4456,27.3051,27.3168,37700.0
2011-02-23 12:05:00,46.69,46.74,46.6,46.63,35400.0,27.3168,27.3461,27.2642,27.2817,35400.0
2011-02-23 12:10:00,46.61,46.78,46.55,46.71,27100.0,27.27,27.3695,27.2349,27.3285,27100.0
2011-02-23 12:15:00,46.71,46.72,46.46,46.47,26700.0,27.3285,27.3344,27.1823,27.1881,26700.0
2011-02-23 12:20:00,46.45,46.51,46.39,46.51,41700.0,27.1764,27.2115,27.1413,27.2115,41700.0
2011-02-23 12:25:00,46.48,46.54,46.43,46.54,40400.0,27.194,27.2291,27.1647,27.2291,40400.0
2011-02-23 12:30:00,46.52,46.67,46.49,46.6,20400.0,27.2174,27.3051,27.1998,27.2642,20400.0
2011-02-23 12:35:00,46.6,46.62,46.52,46.6,22800.0,27.2642,27.2759,27.2174,27.2642,22800.0
2011-02-23 12:40:00,46.59,46.63,46.56,46.62,17000.0,27.2583,27.2817,27.2408,27.2759,17000.0
2011-02-23 12:45:00,46.62,46.62,46.52,46.52,18900.0,27.2759,27.2759,27.2174,27.2174,18900.0
2011-02-23 12:50:00,46.54,46.55,46.48,46.51,19100.0,27.2291,27.2349,27.194,27.2115,19100.0
2011-02-23 12:55:00,46.51,46.58,46.51,46.56,16700.0,27.2115,27.2525,27.2115,27.2408,16700.0
2011-02-23 13:00:00,46.56,46.58,46.52,46.58,15700.0,27.2408,27.2525,27.2174,27.2525,15700.0
2011-02-23 13:05:00,46.57,46.64,46.55,46.56,28000.0,27.2466,27.2876,27.2349,27.2408,28000.0
2011-02-23 13:10:00,46.57,46.61,46.46,46.46,62200.0,27.2466,27.27,27.1823,27.1823,62200.0
2011-02-23 13:15:00,46.46,46.49,46.39,46.45,28200.0,27.1823,27.1998,27.1413,27.1764,28200.0
2011-02-23 13:20:00,46.45,46.51,46.37,46.51,33300.0,27.1764,27.2115,27.1296,27.2115,33300.0
2011-02-23 13:25:00,46.48,46.55,46.48,46.52,8300.0,27.194,27.2349,27.194,27.2174,8300.0
2011-02-23 13:30:00,46.51,46.53,46.45,46.51,12600.0,27.2115,27.2232,27.1764,27.2115,12600.0
2011-02-23 13:35:00,46.54,46.63,46.53,46.61,6700.0,27.2291,27.2817,27.2232,27.27,6700.0
2011-02-23 13:40:00,46.61,46.65,46.54,46.65,23600.0,27.27,27.2934,27.2291,27.2934,23600.0
2011-02-23 13:45:00,46.65,46.73,46.64,46.68,10100.0,27.2934,27.3402,27.2876,27.311,10100.0
2011-02-23 13:50:00,46.69,46.85,46.69,46.85,12300.0,27.3168,27.4105,27.3168,27.4105,12300.0
2011-02-23 13:55:00,46.86,46.9,46.8,46.8,15800.0,27.4163,27.4397,27.3812,27.3812,15800.0
2011-02-23 14:00:00,46.81,47.0,46.79,47.0,25600.0,27.387,27.4982,27.3753,27.4982,25600.0
2011-02-23 14:05:00,47.0,47.01,46.94,47.0,15800.0,27.4982,27.5041,27.4631,27.4982,15800.0
2011-02-23 14:10:00,47.01,47.06,46.88,46.92,34400.0,27.5041,27.5333,27.428,27.4514,34400.0
2011-02-23 14:15:00,46.94,47.09,46.94,47.09,18400.0,27.4631,27.5509,27.4631,27.5509,18400.0
2011-02-23 14:20:00,47.09,47.24,47.09,47.17,24600.0,27.5509,27.6386,27.5509,27.5977,24600.0
2011-02-23 14:25:00,47.18,47.19,47.09,47.1,13700.0,27.6035,27.6094,27.5509,27.5567,13700.0
2011-02-23 14:30:00,47.11,47.23,47.11,47.17,21600.0,27.5626,27.6328,27.5626,27.5977,21600.0
2011-02-23 14:35:00,47.18,47.19,47.05,47.07,13300.0,27.6035,27.6094,27.5275,27.5392,13300.0
2011-02-23 14:40:00,47.08,47.19,47.05,47.05,19500.0,27.545,27.6094,27.5275,27.5275,19500.0
2011-02-23 14:45:00,47.07,47.13,47.04,47.06,15800.0,27.5392,27.5743,27.5216,27.5333,15800.0
2011-02-23 14:50:00,47.06,47.12,46.96,47.12,32600.0,27.5333,27.5684,27.4748,27.5684,32600.0
2011-02-23 14:55:00,47.12,47.3,47.12,47.27,28800.0,27.5684,27.6737,27.5684,27.6562,28800.0
2011-02-23 15:00:00,47.28,47.33,47.24,47.24,16100.0,27.662,27.6913,27.6386,27.6386,16100.0
2011-02-23 15:05:00,47.25,47.42,47.24,47.3,27500.0,27.6445,27.7439,27.6386,27.6737,27500.0
2011-02-23 15:10:00,47.29,47.32,47.26,47.29,15400.0,27.6679,27.6854,27.6503,27.6679,15400.0
2011-02-23 15:15:00,47.27,47.28,47.19,47.23,16600.0,27.6562,27.662,27.6094,27.6328,16600.0
2011-02-23 15:20:00,47.24,47.42,47.24,47.36,12500.0,27.6386,27.7439,27.6386,27.7088,12500.0
2011-02-23 15:25:00,47.35,47.43,47.34,47.38,33500.0,27.703,27.7498,27.6971,27.7205,33500.0
2011-02-23 15:30:00,47.38,47.39,47.22,47.28,27100.0,27.7205,27.7264,27.6269,27.662,27100.0
2011-02-23 15:35:00,47.28,47.28,47.22,47.26,26600.0,27.662,27.662,27.6269,27.6503,26600.0
2011-02-23 15:40:00,47.27,47.3,47.24,47.25,16500.0,27.6562,27.6737,27.6386,27.6445,16500.0
2011-02-23 15:45:00,47.25,47.25,47.11,47.19,30500.0,27.6445,27.6445,27.5626,27.6094,30500.0
2011-02-23 15:50:00,47.17,47.23,47.13,47.17,44600.0,27.5977,27.6328,27.5743,27.5977,44600.0
2011-02-23 15:55:00,47.17,47.23,47.11,47.11,93800.0,27.5977,27.6328,27.5626,27.5626,93800.0
2011-02-24 09:30:00,47.18,47.24,46.8,46.92,26400.0,27.6035,27.6386,27.3812,27.4514,26400.0
2011-02-24 09:35:00,46.89,47.29,46.89,47.25,22200.0,27.4339,27.6679,27.4339,27.6445,22200.0
2011-02-24 09:40:00,47.36,47.65,47.3,47.6,21200.0,27.7088,27.8785,27.6737,27.8493,21200.0
2011-02-24 09:45:00,47.66,47.72,47.57,47.59,13000.0,27.8844,27.9195,27.8317,27.8434,13000.0
2011-02-24 09:50:00,47.6,47.71,47.52,47.66,14300.0,27.8493,27.9136,27.8024,27.8844,14300.0
2011-02-24 09:55:00,47.63,47.74,47.57,47.64,14800.0,27.8668,27.9312,27.8317,27.8727,14800.0
2011-02-24 10:00:00,47.65,47.69,47.51,47.58,20300.0,27.8785,27.9019,27.7966,27.8376,20300.0
2011-02-24 10:05:00,47.58,47.89,47.57,47.86,34300.0,27.8376,28.0189,27.8317,28.0014,34300.0
2011-02-24 10:10:00,47.82,47.83,47.65,47.69,20100.0,27.978,27.9838,27.8785,27.9019,20100.0
2011-02-24 10:15:00,47.69,47.8,47.58,47.78,21600.0,27.9019,27.9663,27.8376,27.9546,21600.0
2011-02-24 10:20:00,47.79,48.0,47.79,47.96,35000.0,27.9604,28.0833,27.9604,28.0599,35000.0
2011-02-24 10:25:00,47.93,47.96,47.76,47.85,12800.0,28.0423,28.0599,27.9429,27.9955,12800.0
2011-02-24 10:30:00,47.86,47.93,47.7,47.75,12300.0,28.0014,28.0423,27.9078,27.937,12300.0
2011-02-24 10:35:00,47.76,47.8,47.58,47.63,14300.0,27.9429,27.9663,27.8376,27.8668,14300.0
2011-02-24 10:40:00,47.61,47.66,47.4,47.46,22400.0,27.8551,27.8844,27.7322,27.7673,22400.0
2011-02-24 10:45:00,47.45,47.45,47.21,47.31,42000.0,27.7615,27.7615,27.6211,27.6796,42000.0
2011-02-24 10:50:00,47.3,47.53,47.3,47.53,27600.0,27.6737,27.8083,27.6737,27.8083,27600.0
2011-02-24 10:55:00,47.53,47.53,47.27,47.3,11900.0,27.8083,27.8083,27.6562,27.6737,11900.0
2011-02-24 11:00:00,47.32,47.36,47.24,47.28,9100.0,27.6854,27.7088,27.6386,27.662,9100.0
2011-02-24 11:05:00,47.29,47.48,47.22,47.41,25600.0,27.6679,27.779,27.6269,27.7381,25600.0
2011-02-24 11:10:00,47.41,47.44,47.2,47.27,22800.0,27.7381,27.7556,27.6152,27.6562,22800.0
2011-02-24 11:15:00,47.26,47.26,47.07,47.16,15000.0,27.6503,27.6503,27.5392,27.5918,15000.0
2011-02-24 11:20:00,47.17,47.32,47.17,47.29,10100.0,27.5977,27.6854,27.5977,27.6679,10100.0
2011-02-24 11:25:00,47.29,47.5,47.26,47.41,9400.0,27.6679,27.7907,27.6503,27.7381,9400.0
2011-02-24 11:30:00,47.39,47.51,47.39,47.43,7500.0,27.7264,27.7966,27.7264,27.7498,7500.0
2011-02-24 11:35:00,47.39,47.46,47.27,47.31,13700.0,27.7264,27.7673,27.6562,27.6796,13700.0
2011-02-24 11:40:00,47.3,47.31,47.24,47.24,4900.0,27.6737,27.6796,27.6386,27.6386,4900.0
2011-02-24 11:45:00,47.23,47.27,46.95,47.0,25500.0,27.6328,27.6562,27.469,27.4982,25500.0
2011-02-24 11:50:00,47.02,47.24,46.99,47.21,25500.0,27.5099,27.6386,27.4924,27.6211,25500.0
2011-02-24 11:55:00,47.2,47.36,47.2,47.34,6400.0,27.6152,27.7088,27.6152,27.6971,6400.0
2011-02-24 12:00:00,47.35,47.35,47.16,47.17,6200.0,27.703,27.703,27.5918,27.5977,6200.0
2011-02-24 12:05:00,47.19,47.19,47.01,47.02,12900.0,27.6094,27.6094,27.5041,27.5099,12900.0
2011-02-24 12:10:00,47.03,47.2,47.01,47.17,9500.0,27.5158,27.6152,27.5041,27.5977,9500.0
2011-02-24 12:15:00,47.17,47.25,47.15,47.25,6800.0,27.5977,27.6445,27.586,27.6445,6800.0
2011-02-24 12:20:00,47.25,47.31,47.25,47.25,5100.0,27.6445,27.6796,27.6445,27.6445,5100.0
2011-02-24 12:25:00,47.25,47.26,47.04,47.05,9200.0,27.6445,27.6503,27.5216,27.5275,9200.0
2011-02-24 12:30:00,47.05,47.12,46.92,46.99,18700.0,27.5275,27.5684,27.4514,27.4924,18700.0
2011-02-24 12:35:00,46.99,47.17,46.96,47.17,15100.0,27.4924,27.5977,27.4748,27.5977,15100.0
2011-02-24 12:40:00,47.18,47.19,47.04,47.05,9600.0,27.6035,27.6094,27.5216,27.5275,9600.0
2011-02-24 12:45:00,47.01,47.04,46.92,47.04,19000.0,27.5041,27.5216,27.4514,27.5216,19000.0
2011-02-24 12:50:00,47.04,47.12,46.99,47.12,7000.0,27.5216,27.5684,27.4924,27.5684,7000.0
2011-02-24 12:55:00,47.13,47.25,47.13,47.25,10600.0,27.5743,27.6445,27.5743,27.6445,10600.0
2011-02-24 13:00:00,47.24,47.28,47.2,47.28,15700.0,27.6386,27.662,27.6152,27.662,15700.0
2011-02-24 13:05:00,47.28,47.3,47.22,47.25,23900.0,27.662,27.6737,27.6269,27.6445,23900.0
2011-02-24 13:10:00,47.25,47.35,47.25,47.32,6900.0,27.6445,27.703,27.6445,27.6854,6900.0
2011-02-24 13:15:00,47.31,47.45,47.27,47.41,19700.0,27.6796,27.7615,27.6562,27.7381,19700.0
2011-02-24 13:20:00,47.4,47.41,47.3,47.3,7200.0,27.7322,27.7381,27.6737,27.6737,7200.0
2011-02-24 13:25:00,47.32,47.34,47.24,47.32,12900.0,27.6854,27.6971,27.6386,27.6854,12900.0
2011-02-24 13:30:00,47.32,47.4,47.29,47.39,7400.0,27.6854,27.7322,27.6679,27.7264,7400.0
2011-02-24 13:35:00,47.36,47.44,47.36,47.44,6800.0,27.7088,27.7556,27.7088,27.7556,6800.0
2011-02-24 13:40:00,47.43,47.43,47.23,47.28,21100.0,27.7498,27.7498,27.6328,27.662,21100.0
2011-02-24 13:45:00,47.26,47.26,47.15,47.17,52200.0,27.6503,27.6503,27.586,27.5977,52200.0
2011-02-24 13:50:00,47.19,47.2,47.1,47.1,12400.0,27.6094,27.6152,27.5567,27.5567,12400.0
2011-02-24 13:55:00,47.09,47.13,46.98,47.11,12500.0,27.5509,27.5743,27.4865,27.5626,12500.0
2011-02-24 14:00:00,47.11,47.24,47.11,47.23,14100.0,27.5626,27.6386,27.5626,27.6328,14100.0
2011-02-24 14:05:00,47.24,47.28,47.16,47.26,13800.0,27.6386,27.662,27.5918,27.6503,13800.0
2011-02-24 14:10:00,47.3,47.39,47.27,47.38,13100.0,27.6737,27.7264,27.6562,27.7205,13100.0
2011-02-24 14:15:00,47.41,47.48,47.38,47.46,21800.0,27.7381,27.779,27.7205,27.7673,21800.0
2011-02-24 14:20:00,47.46,47.5,47.36,47.5,12400.0,27.7673,27.7907,27.7088,27.7907,12400.0
2011-02-24 14:25:00,47.5,47.64,47.49,47.53,18100.0,27.7907,27.8727,27.7849,27.8083,18100.0
2011-02-24 14:30:00,47.51,47.64,47.41,47.64,17900.0,27.7966,27.8727,27.7381,27.8727,17900.0
2011-02-24 14:35:00,47.64,47.64,47.51,47.58,14200.0,27.8727,27.8727,27.7966,27.8376,14200.0
2011-02-24 14:40:00,47.56,47.6,47.51,47.51,17100.0,27.8258,27.8493,27.7966,27.7966,17100.0
2011-02-24 14:45:00,47.51,47.52,47.4,47.5,23500.0,27.7966,27.8024,27.7322,27.7907,23500.0
2011-02-24 14:50:00,47.49,47.49,47.36,47.37,11300.0,27.7849,27.7849,27.7088,27.7147,11300.0
2011-02-24 14:55:00,47.38,47.5,47.38,47.5,17800.0,27.7205,27.7907,27.7205,27.7907,17800.0
2011-02-24 15:00:00,47.5,47.58,47.44,47.44,16200.0,27.7907,27.8376,27.7556,27.7556,16200.0
2011-02-24 15:05:00,47.44,47.64,47.41,47.64,23700.0,27.7556,27.8727,27.7381,27.8727,23700.0
2011-02-24 15:10:00,47.63,47.69,47.57,47.69,16500.0,27.8668,27.9019,27.8317,27.9019,16500.0
2011-02-24 15:15:00,47.68,47.78,47.67,47.75,14200.0,27.8961,27.9546,27.8902,27.937,14200.0
2011-02-24 15:20:00,47.75,47.84,47.75,47.82,27600.0,27.937,27.9897,27.937,27.978,27600.0
2011-02-24 15:25:00,47.82,47.84,47.75,47.8,36000.0,27.978,27.9897,27.937,27.9663,36000.0
2011-02-24 15:30:00,47.8,47.88,47.8,47.88,25700.0,27.9663,28.0131,27.9663,28.0131,25700.0
2011-02-24 15:35:00,47.86,47.88,47.75,47.77,16300.0,28.0014,28.0131,27.937,27.9487,16300.0
2011-02-24 15:40:00,47.77,47.82,47.74,47.76,21200.0,27.9487,27.978,27.9312,27.9429,21200.0
2011-02-24 15:45:00,47.76,47.84,47.74,47.74,26500.0,27.9429,27.9897,27.9312,27.9312,26500.0
2011-02-24 15:50:00,47.75,47.79,47.7,47.76,33600.0,27.937,27.9604,27.9078,27.9429,33600.0
2011-02-24 15:55:00,47.76,47.82,47.73,47.75,63800.0,27.9429,27.978,27.9253,27.937,63800.0
2011-02-25 09:30:00,48.05,48.28,48.05,48.2,48200.0,28.1125,28.2471,28.1125,28.2003,48200.0
2011-02-25 09:35:00,48.21,48.36,47.96,47.96,64700.0,28.2061,28.2939,28.0599,28.0599,64700.0
2011-02-25 09:40:00,47.96,48.07,47.79,47.87,46000.0,28.0599,28.1242,27.9604,28.0072,46000.0
2011-02-25 09:45:00,47.9,47.98,47.78,47.91,27000.0,28.0248,28.0716,27.9546,28.0306,27000.0
2011-02-25 09:50:00,47.91,48.08,47.83,48.08,27200.0,28.0306,28.1301,27.9838,28.1301,27200.0
2011-02-25 09:55:00,48.06,48.19,48.04,48.09,29500.0,28.1184,28.1944,28.1067,28.1359,29500.0
2011-02-25 10:00:00,48.1,48.29,48.07,48.26,117300.0,28.1418,28.2529,28.1242,28.2354,117300.0
2011-02-25 10:05:00,48.27,48.34,48.19,48.34,45600.0,28.2412,28.2822,28.1944,28.2822,45600.0
2011-02-25 10:10:00,48.34,48.34,48.19,48.29,27600.0,28.2822,28.2822,28.1944,28.2529,27600.0
2011-02-25 10:15:00,48.29,48.3,48.22,48.29,41400.0,28.2529,28.2588,28.212,28.2529,41400.0
2011-02-25 10:20:00,48.27,48.42,48.25,48.38,20700.0,28.2412,28.329,28.2295,28.3056,20700.0
2011-02-25 10:25:00,48.38,48.42,48.36,48.39,12500.0,28.3056,28.329,28.2939,28.3115,12500.0
2011-02-25 10:30:00,48.38,48.39,48.24,48.27,24300.0,28.3056,28.3115,28.2237,28.2412,24300.0
2011-02-25 10:35:00,48.27,48.37,48.23,48.37,11200.0,28.2412,28.2998,28.2178,28.2998,11200.0
2011-02-25 10:40:00,48.36,48.45,48.34,48.43,22200.0,28.2939,28.3466,28.2822,28.3349,22200.0
2011-02-25 10:45:00,48.45,48.59,48.45,48.52,27200.0,28.3466,28.4285,28.3466,28.3875,27200.0
2011-02-25 10:50:00,48.51,48.51,48.4,48.44,18700.0,28.3817,28.3817,28.3173,28.3407,18700.0
2011-02-25 10:55:00,48.42,48.65,48.42,48.65,40500.0,28.329,28.4636,28.329,28.4636,40500.0
2011-02-25 11:00:00,48.66,48.67,48.52,48.56,18300.0,28.4694,28.4753,28.3875,28.4109,18300.0
2011-02-25 11:05:00,48.53,48.54,48.36,48.39,38400.0,28.3934,28.3992,28.2939,28.3115,38400.0
2011-02-25 11:10:00,48.4,48.45,48.36,48.44,11400.0,28.3173,28.3466,28.2939,28.3407,11400.0
2011-02-25 11:15:00,48.44,48.56,48.44,48.52,19500.0,28.3407,28.4109,28.3407,28.3875,19500.0
2011-02-25 11:20:00,48.53,48.54,48.48,48.5,23800.0,28.3934,28.3992,28.3641,28.3758,23800.0
2011-02-25 11:25:00,48.51,48.53,48.47,48.49,28100.0,28.3817,28.3934,28.3583,28.37,28100.0
2011-02-25 11:30:00,48.51,48.57,48.49,48.51,25700.0,28.3817,28.4168,28.37,28.3817,25700.0
2011-02-25 11:35:00,48.5,48.56,48.49,48.52,15800.0,28.3758,28.4109,28.37,28.3875,15800.0
2011-02-25 11:40:00,48.52,48.52,48.33,48.33,18400.0,28.3875,28.3875,28.2764,28.2764,18400.0
2011-02-25 11:45:00,48.36,48.4,48.33,48.39,19600.0,28.2939,28.3173,28.2764,28.3115,19600.0
2011-02-25 11:50:00,48.42,48.49,48.38,48.49,11700.0,28.329,28.37,28.3056,28.37,11700.0
2011-02-25 11:55:00,48.46,48.58,48.46,48.53,19600.0,28.3524,28.4226,28.3524,28.3934,19600.0
2011-02-25 12:00:00,48.53,48.55,48.5,48.5,11300.0,28.3934,28.4051,28.3758,28.3758,11300.0
2011-02-25 12:05:00,48.51,48.52,48.5,48.52,3600.0,28.3817,28.3875,28.3758,28.3875,3600.0
2011-02-25 12:10:00,48.53,48.53,48.5,48.53,5800.0,28.3934,28.3934,28.3758,28.3934,5800.0
2011-02-25 12:15:00,48.51,48.53,48.49,48.52,10100.0,28.3817,28.3934,28.37,28.3875,10100.0
2011-02-25 12:20:00,48.5,48.55,48.5,48.55,5600.0,28.3758,28.4051,28.3758,28.4051,5600.0
2011-02-25 12:25:00,48.57,48.65,48.57,48.62,3700.0,28.4168,28.4636,28.4168,28.446,3700.0
2011-02-25 12:30:00,48.62,48.66,48.56,48.63,9700.0,28.446,28.4694,28.4109,28.4519,9700.0
2011-02-25 12:35:00,48.65,48.66,48.58,48.65,5900.0,28.4636,28.4694,28.4226,28.4636,5900.0
2011-02-25 12:40:00,48.65,48.73,48.65,48.72,22600.0,28.4636,28.5104,28.4636,28.5045,22600.0
2011-02-25 12:45:00,48.72,48.82,48.64,48.79,48400.0,28.5045,28.563,28.4577,28.5455,48400.0
2011-02-25 12:50:00,48.78,48.79,48.71,48.73,6400.0,28.5396,28.5455,28.4987,28.5104,6400.0
2011-02-25 12:55:00,48.74,48.79,48.74,48.75,9300.0,28.5162,28.5455,28.5162,28.5221,9300.0
2011-02-25 13:00:00,48.77,48.81,48.77,48.78,8000.0,28.5338,28.5572,28.5338,28.5396,8000.0
2011-02-25 13:05:00,48.79,48.79,48.71,48.71,18600.0,28.5455,28.5455,28.4987,28.4987,18600.0
2011-02-25 13:10:00,48.72,48.87,48.69,48.87,11500.0,28.5045,28.5923,28.487,28.5923,11500.0
2011-02-25 13:15:00,48.87,48.93,48.87,48.9,11300.0,28.5923,28.6274,28.5923,28.6098,11300.0
2011-02-25 13:20:00,48.91,48.92,48.8,48.8,10900.0,28.6157,28.6215,28.5513,28.5513,10900.0
2011-02-25 13:25:00,48.79,48.84,48.79,48.8,9500.0,28.5455,28.5747,28.5455,28.5513,9500.0
2011-02-25 13:30:00,48.77,48.77,48.7,48.72,8300.0,28.5338,28.5338,28.4928,28.5045,8300.0
2011-02-25 13:35:00,48.72,48.78,48.72,48.78,11700.0,28.5045,28.5396,28.5045,28.5396,11700.0
2011-02-25 13:40:00,48.77,48.79,48.76,48.78,19500.0,28.5338,28.5455,28.5279,28.5396,19500.0
2011-02-25 13:45:00,48.76,48.78,48.73,48.73,20100.0,28.5279,28.5396,28.5104,28.5104,20100.0
2011-02-25 13:50:00,48.73,48.74,48.72,48.73,4100.0,28.5104,28.5162,28.5045,28.5104,4100.0
2011-02-25 13:55:00,48.72,48.73,48.65,48.69,13500.0,28.5045,28.5104,28.4636,28.487,13500.0
2011-02-25 14:00:00,48.69,48.7,48.6,48.65,20300.0,28.487,28.4928,28.4343,28.4636,20300.0
2011-02-25 14:05:00,48.63,48.69,48.63,48.68,22700.0,28.4519,28.487,28.4519,28.4811,22700.0
2011-02-25 14:10:00,48.68,48.69,48.66,48.67,13900.0,28.4811,28.487,28.4694,28.4753,13900.0
2011-02-25 14:15:00,48.68,48.77,48.68,48.74,12000.0,28.4811,28.5338,28.4811,28.5162,12000.0
2011-02-25 14:20:00,48.74,48.77,48.72,48.77,14900.0,28.5162,28.5338,28.5045,28.5338,14900.0
2011-02-25 14:25:00,48.77,48.84,48.68,48.69,19200.0,28.5338,28.5747,28.4811,28.487,19200.0
2011-02-25 14:30:00,48.69,48.81,48.69,48.77,12300.0,28.487,28.5572,28.487,28.5338,12300.0
2011-02-25 14:35:00,48.75,48.76,48.7,48.74,10900.0,28.5221,28.5279,28.4928,28.5162,10900.0
2011-02-25 14:40:00,48.72,48.8,48.72,48.8,10800.0,28.5045,28.5513,28.5045,28.5513,10800.0
2011-02-25 14:45:00,48.8,48.85,48.8,48.82,12600.0,28.5513,28.5806,28.5513,28.563,12600.0
2011-02-25 14:50:00,48.83,48.86,48.77,48.79,17100.0,28.5689,28.5864,28.5338,28.5455,17100.0
2011-02-25 14:55:00,48.79,48.84,48.78,48.84,12100.0,28.5455,28.5747,28.5396,28.5747,12100.0
2011-02-25 15:00:00,48.83,48.84,48.78,48.8,17600.0,28.5689,28.5747,28.5396,28.5513,17600.0
2011-02-25 15:05:00,48.8,48.81,48.78,48.8,17500.0,28.5513,28.5572,28.5396,28.5513,17500.0
2011-02-25 15:10:00,48.81,48.83,48.78,48.81,16000.0,28.5572,28.5689,28.5396,28.5572,16000.0
2011-02-25 15:15:00,48.81,48.81,48.75,48.78,22200.0,28.5572,28.5572,28.5221,28.5396,22200.0
2011-02-25 15:20:00,48.79,48.8,48.76,48.78,17000.0,28.5455,28.5513,28.5279,28.5396,17000.0
2011-02-25 15:25:00,48.78,48.82,48.75,48.81,23800.0,28.5396,28.563,28.5221,28.5572,23800.0
2011-02-25 15:30:00,48.8,48.83,48.76,48.8,14200.0,28.5513,28.5689,28.5279,28.5513,14200.0
2011-02-25 15:35:00,48.81,48.88,48.81,48.86,17100.0,28.5572,28.5981,28.5572,28.5864,17100.0
2011-02-25 15:40:00,48.87,48.87,48.81,48.83,37800.0,28.5923,28.5923,28.5572,28.5689,37800.0
2011-02-25 15:45:00,48.82,48.9,48.8,48.9,55500.0,28.563,28.6098,28.5513,28.6098,55500.0
2011-02-25 15:50:00,48.9,48.98,48.85,48.97,69900.0,28.6098,28.6566,28.5806,28.6508,69900.0
2011-02-25 15:55:00,48.97,49.04,48.94,48.96,111000.0,28.6508,28.6918,28.6332,28.6449,111000.0
2011-02-28 09:30:00,49.1,49.12,49.0,49.11,52000.0,28.7269,28.7386,28.6683,28.7327,52000.0
2011-02-28 09:35:00,49.1,49.45,49.1,49.43,24000.0,28.7269,28.9316,28.7269,28.9199,24000.0
2011-02-28 09:40:00,49.43,49.47,49.34,49.34,38600.0,28.9199,28.9433,28.8673,28.8673,38600.0
2011-02-28 09:45:00,49.34,49.34,49.14,49.24,47100.0,28.8673,28.8673,28.7503,28.8088,47100.0
2011-02-28 09:50:00,49.24,49.25,48.99,49.09,27800.0,28.8088,28.8146,28.6625,28.721,27800.0
2011-02-28 09:55:00,49.13,49.27,49.11,49.23,37600.0,28.7444,28.8263,28.7327,28.8029,37600.0
2011-02-28 10:00:00,49.23,49.37,49.16,49.35,45000.0,28.8029,28.8848,28.762,28.8731,45000.0
2011-02-28 10:05:00,49.35,49.36,49.09,49.12,20300.0,28.8731,28.879,28.721,28.7386,20300.0
2011-02-28 10:10:00,49.12,49.12,48.93,49.02,32700.0,28.7386,28.7386,28.6274,28.68,32700.0
2011-02-28 10:15:00,49.06,49.24,49.03,49.2,24600.0,28.7035,28.8088,28.6859,28.7854,24600.0
2011-02-28 10:20:00,49.18,49.19,48.98,49.02,21500.0,28.7737,28.7795,28.6566,28.68,21500.0
2011-02-28 10:25:00,49.01,49.13,49.01,49.11,10700.0,28.6742,28.7444,28.6742,28.7327,10700.0
2011-02-28 10:30:00,49.12,49.17,49.11,49.13,15800.0,28.7386,28.7678,28.7327,28.7444,15800.0
2011-02-28 10:35:00,49.14,49.14,48.81,48.82,20200.0,28.7503,28.7503,28.5572,28.563,20200.0
2011-02-28 10:40:00,48.8,48.84,48.64,48.64,34700.0,28.5513,28.5747,28.4577,28.4577,34700.0
2011-02-28 10:45:00,48.63,48.68,48.53,48.55,29800.0,28.4519,28.4811,28.3934,28.4051,29800.0
2011-02-28 10:50:00,48.56,48.59,48.5,48.58,18100.0,28.4109,28.4285,28.3758,28.4226,18100.0
2011-02-28 10:55:00,48.64,48.8,48.64,48.79,9400.0,28.4577,28.5513,28.4577,28.5455,9400.0
2011-02-28 11:00:00,48.82,48.89,48.76,48.8,13300.0,28.563,28.604,28.5279,28.5513,13300.0
2011-02-28 11:05:00,48.8,48.87,48.78,48.85,10900.0,28.5513,28.5923,28.5396,28.5806,10900.0
2011-02-28 11:10:00,48.86,48.96,48.86,48.96,3900.0,28.5864,28.6449,28.5864,28.6449,3900.0
2011-02-28 11:15:00,48.97,49.05,48.9,48.96,22000.0,28.6508,28.6976,28.6098,28.6449,22000.0
2011-02-28 11:20:00,48.94,48.99,48.85,48.86,15500.0,28.6332,28.6625,28.5806,28.5864,15500.0
2011-02-28 11:25:00,48.86,48.87,48.64,48.64,11500.0,28.5864,28.5923,28.4577,28.4577,11500.0
2011-02-28 11:30:00,48.65,48.73,48.63,48.69,16200.0,28.4636,28.5104,28.4519,28.487,16200.0
2011-02-28 11:35:00,48.7,48.74,48.68,48.74,8300.0,28.4928,28.5162,28.4811,28.5162,8300.0
2011-02-28 11:40:00,48.74,48.74,48.6,48.63,21800.0,28.5162,28.5162,28.4343,28.4519,21800.0
2011-02-28 11:45:00,48.6,48.74,48.57,48.74,16300.0,28.4343,28.5162,28.4168,28.5162,16300.0
2011-02-28 11:50:00,48.74,48.83,48.74,48.83,11400.0,28.5162,28.5689,28.5162,28.5689,11400.0
2011-02-28 11:55:00,48.84,48.86,48.79,48.79,7400.0,28.5747,28.5864,28.5455,28.5455,7400.0
2011-02-28 12:00:00,48.79,48.79,48.67,48.67,8500.0,28.5455,28.5455,28.4753,28.4753,8500.0
2011-02-28 12:05:00,48.68,48.78,48.66,48.75,12800.0,28.4811,28.5396,28.4694,28.5221,12800.0
2011-02-28 12:10:00,48.75,48.77,48.73,48.77,6900.0,28.5221,28.5338,28.5104,28.5338,6900.0
2011-02-28 12:15:00,48.76,48.77,48.67,48.68,5400.0,28.5279,28.5338,28.4753,28.4811,5400.0
2011-02-28 12:20:00,48.7,48.73,48.66,48.71,12100.0,28.4928,28.5104,28.4694,28.4987,12100.0
2011-02-28 12:25:00,48.72,48.72,48.69,48.72,4800.0,28.5045,28.5045,28.487,28.5045,4800.0
2011-02-28 12:30:00,48.73,48.84,48.71,48.83,11600.0,28.5104,28.5747,28.4987,28.5689,11600.0
2011-02-28 12:35:00,48.84,48.84,48.78,48.79,8900.0,28.5747,28.5747,28.5396,28.5455,8900.0
2011-02-28 12:40:00,48.78,48.79,48.74,48.76,5700.0,28.5396,28.5455,28.5162,28.5279,5700.0
2011-02-28 12:45:00,48.76,48.77,48.6,48.6,12700.0,28.5279,28.5338,28.4343,28.4343,12700.0
2011-02-28 12:50:00,48.59,48.65,48.56,48.6,11500.0,28.4285,28.4636,28.4109,28.4343,11500.0
2011-02-28 12:55:00,48.59,48.59,48.47,48.48,24700.0,28.4285,28.4285,28.3583,28.3641,24700.0
2011-02-28 13:00:00,48.48,48.5,48.45,48.49,16800.0,28.3641,28.3758,28.3466,28.37,16800.0
2011-02-28 13:05:00,48.48,48.48,48.38,48.47,16000.0,28.3641,28.3641,28.3056,28.3583,16000.0
2011-02-28 13:10:00,48.49,48.55,48.49,48.5,13700.0,28.37,28.4051,28.37,28.3758,13700.0
2011-02-28 13:15:00,48.51,48.53,48.39,48.48,16900.0,28.3817,28.3934,28.3115,28.3641,16900.0
2011-02-28 13:20:00,48.47,48.54,48.38,48.4,22300.0,28.3583,28.3992,28.3056,28.3173,22300.0
2011-02-28 13:25:00,48.41,48.44,48.29,48.33,22400.0,28.3232,28.3407,28.2529,28.2764,22400.0
2011-02-28 13:30:00,48.36,48.46,48.34,48.44,18300.0,28.2939,28.3524,28.2822,28.3407,18300.0
2011-02-28 13:35:00,48.45,48.47,48.37,48.47,13300.0,28.3466,28.3583,28.2998,28.3583,13300.0
2011-02-28 13:40:00,48.48,48.55,48.48,48.48,19200.0,28.3641,28.4051,28.3641,28.3641,19200.0
2011-02-28 13:45:00,48.48,48.49,48.38,48.44,25400.0,28.3641,28.37,28.3056,28.3407,25400.0
2011-02-28 13:50:00,48.43,48.5,48.39,48.42,21300.0,28.3349,28.3758,28.3115,28.329,21300.0
2011-02-28 13:55:00,48.43,48.48,48.32,48.33,25400.0,28.3349,28.3641,28.2705,28.2764,25400.0
2011-02-28 14:00:00,48.32,48.33,48.19,48.19,29000.0,28.2705,28.2764,28.1944,28.1944,29000.0
2011-02-28 14:05:00,48.19,48.21,48.08,48.08,33300.0,28.1944,28.2061,28.1301,28.1301,33300.0
2011-02-28 14:10:00,48.08,48.22,48.06,48.21,35800.0,28.1301,28.212,28.1184,28.2061,35800.0
2011-02-28 14:15:00,48.21,48.31,48.2,48.25,28500.0,28.2061,28.2647,28.2003,28.2295,28500.0
2011-02-28 14:20:00,48.25,48.26,48.2,48.22,9200.0,28.2295,28.2354,28.2003,28.212,9200.0
2011-02-28 14:25:00,48.23,48.36,48.23,48.34,30500.0,28.2178,28.2939,28.2178,28.2822,30500.0
2011-02-28 14:30:00,48.36,48.46,48.33,48.38,26600.0,28.2939,28.3524,28.2764,28.3056,26600.0
2011-02-28 14:35:00,48.38,48.45,48.36,48.45,11500.0,28.3056,28.3466,28.2939,28.3466,11500.0
2011-02-28 14:40:00,48.44,48.48,48.34,48.38,39600.0,28.3407,28.3641,28.2822,28.3056,39600.0
2011-02-28 14:45:00,48.38,48.42,48.35,48.36,28500.0,28.3056,28.329,28.2881,28.2939,28500.0
2011-02-28 14:50:00,48.36,48.38,48.28,48.31,27100.0,28.2939,28.3056,28.2471,28.2647,27100.0
2011-02-28 14:55:00,48.31,48.44,48.31,48.4,12400.0,28.2647,28.3407,28.2647,28.3173,12400.0
2011-02-28 15:00:00,48.41,48.41,48.34,48.35,16900.0,28.3232,28.3232,28.2822,28.2881,16900.0
2011-02-28 15:05:00,48.35,48.4,48.31,48.32,21900.0,28.2881,28.3173,28.2647,28.2705,21900.0
2011-02-28 15:10:00,48.32,48.43,48.32,48.41,21300.0,28.2705,28.3349,28.2705,28.3232,21300.0
2011-02-28 15:15:00,48.41,48.5,48.41,48.49,14400.0,28.3232,28.3758,28.3232,28.37,14400.0
2011-02-28 15:20:00,48.49,48.57,48.48,48.54,28300.0,28.37,28.4168,28.3641,28.3992,28300.0
2011-02-28 15:25:00,48.54,48.59,48.5,48.57,17700.0,28.3992,28.4285,28.3758,28.4168,17700.0
2011-02-28 15:30:00,48.57,48.68,48.55,48.68,18600.0,28.4168,28.4811,28.4051,28.4811,18600.0
2011-02-28 15:35:00,48.68,48.74,48.67,48.72,36500.0,28.4811,28.5162,28.4753,28.5045,36500.0
2011-02-28 15:40:00,48.71,48.71,48.6,48.61,24200.0,28.4987,28.4987,28.4343,28.4402,24200.0
2011-02-28 15:45:00,48.61,48.61,48.55,48.6,32600.0,28.4402,28.4402,28.4051,28.4343,32600.0
2011-02-28 15:50:00,48.6,48.77,48.6,48.76,53400.0,28.4343,28.5338,28.4343,28.5279,53400.0
2011-02-28 15:55:00,48.76,48.86,48.75,48.83,98400.0,28.5279,28.5864,28.5221,28.5689,98400.0
2011-03-01 09:30:00,49.0,49.26,48.93,49.22,73800.0,28.6683,28.8205,28.6274,28.7971,73800.0
2011-03-01 09:35:00,49.22,49.24,48.87,49.06,36100.0,28.7971,28.8088,28.5923,28.7035,36100.0
2011-03-01 09:40:00,49.02,49.05,48.63,48.79,17700.0,28.68,28.6976,28.4519,28.5455,17700.0
2011-03-01 09:45:00,48.79,49.08,48.78,49.07,19500.0,28.5455,28.7152,28.5396,28.7093,19500.0
2011-03-01 09:50:00,49.04,49.23,49.01,49.12,31000.0,28.6918,28.8029,28.6742,28.7386,31000.0
2011-03-01 09:55:00,49.08,49.1,48.93,49.0,11500.0,28.7152,28.7269,28.6274,28.6683,11500.0
2011-03-01 10:00:00,49.0,49.12,48.8,49.02,45800.0,28.6683,28.7386,28.5513,28.68,45800.0
2011-03-01 10:05:00,48.98,49.04,48.84,48.98,26900.0,28.6566,28.6918,28.5747,28.6566,26900.0
2011-03-01 10:10:00,48.94,48.94,48.78,48.8,35000.0,28.6332,28.6332,28.5396,28.5513,35000.0
2011-03-01 10:15:00,48.81,48.88,48.65,48.67,34400.0,28.5572,28.5981,28.4636,28.4753,34400.0
2011-03-01 10:20:00,48.67,48.77,48.59,48.67,34500.0,28.4753,28.5338,28.4285,28.4753,34500.0
2011-03-01 10:25:00,48.65,48.77,48.5,48.54,37700.0,28.4636,28.5338,28.3758,28.3992,37700.0
2011-03-01 10:30:00,48.56,48.61,48.47,48.56,24400.0,28.4109,28.4402,28.3583,28.4109,24400.0
2011-03-01 10:35:00,48.56,48.61,48.5,48.59,18500.0,28.4109,28.4402,28.3758,28.4285,18500.0
2011-03-01 10:40:00,48.58,48.72,48.56,48.65,14900.0,28.4226,28.5045,28.4109,28.4636,14900.0
2011-03-01 10:45:00,48.66,48.75,48.62,48.71,12500.0,28.4694,28.5221,28.446,28.4987,12500.0
2011-03-01 10:50:00,48.72,48.94,48.72,48.91,21900.0,28.5045,28.6332,28.5045,28.6157,21900.0
2011-03-01 10:55:00,48.91,49.13,48.87,49.06,19300.0,28.6157,28.7444,28.5923,28.7035,19300.0
2011-03-01 11:00:00,49.06,49.1,48.92,48.99,16700.0,28.7035,28.7269,28.6215,28.6625,16700.0
2011-03-01 11:05:00,48.96,48.99,48.91,48.96,8600.0,28.6449,28.6625,28.6157,28.6449,8600.0
2011-03-01 11:10:00,48.95,49.07,48.94,49.05,32700.0,28.6391,28.7093,28.6332,28.6976,32700.0
2011-03-01 11:15:00,49.05,49.13,49.01,49.1,12000.0,28.6976,28.7444,28.6742,28.7269,12000.0
2011-03-01 11:20:00,49.11,49.2,49.09,49.16,15200.0,28.7327,28.7854,28.721,28.762,15200.0
2011-03-01 11:25:00,49.13,49.15,48.85,48.88,32000.0,28.7444,28.7561,28.5806,28.5981,32000.0
2011-03-01 11:30:00,48.87,48.97,48.83,48.97,22700.0,28.5923,28.6508,28.5689,28.6508,22700.0
2011-03-01 11:35:00,48.96,49.07,48.92,48.96,26100.0,28.6449,28.7093,28.6215,28.6449,26100.0
2011-03-01 11:40:00,48.98,49.04,48.91,49.0,10800.0,28.6566,28.6918,28.6157,28.6683,10800.0
2011-03-01 11:45:00,49.0,49.01,48.83,48.91,19900.0,28.6683,28.6742,28.5689,28.6157,19900.0
2011-03-01 11:50:00,48.88,48.92,48.74,48.82,25400.0,28.5981,28.6215,28.5162,28.563,25400.0
2011-03-01 11:55:00,48.82,48.86,48.71,48.73,21100.0,28.563,28.5864,28.4987,28.5104,21100.0
2011-03-01 12:00:00,48.71,48.72,48.57,48.69,30300.0,28.4987,28.5045,28.4168,28.487,30300.0
2011-03-01 12:05:00,48.69,48.74,48.65,48.67,9000.0,28.487,28.5162,28.4636,28.4753,9000.0
2011-03-01 12:10:00,48.67,48.73,48.61,48.66,12900.0,28.4753,28.5104,28.4402,28.4694,12900.0
2011-03-01 12:15:00,48.67,48.69,48.53,48.54,21100.0,28.4753,28.487,28.3934,28.3992,21100.0
2011-03-01 12:20:00,48.55,48.61,48.47,48.55,17400.0,28.4051,28.4402,28.3583,28.4051,17400.0
2011-03-01 12:25:00,48.51,48.52,48.38,48.44,18200.0,28.3817,28.3875,28.3056,28.3407,18200.0
2011-03-01 12:30:00,48.45,48.58,48.42,48.52,19500.0,28.3466,28.4226,28.329,28.3875,19500.0
2011-03-01 12:35:00,48.51,48.55,48.46,48.48,13200.0,28.3817,28.4051,28.3524,28.3641,13200.0
2011-03-01 12:40:00,48.48,48.57,48.46,48.5,24400.0,28.3641,28.4168,28.3524,28.3758,24400.0
2011-03-01 12:45:00,48.5,48.52,48.46,48.48,33800.0,28.3758,28.3875,28.3524,28.3641,33800.0
2011-03-01 12:50:00,48.47,48.49,48.37,48.4,20700.0,28.3583,28.37,28.2998,28.3173,20700.0
2011-03-01 12:55:00,48.4,48.5,48.37,48.44,15700.0,28.3173,28.3758,28.2998,28.3407,15700.0
2011-03-01 13:00:00,48.44,48.44,48.26,48.3,57300.0,28.3407,28.3407,28.2354,28.2588,57300.0
2011-03-01 13:05:00,48.29,48.48,48.28,48.38,26800.0,28.2529,28.3641,28.2471,28.3056,26800.0
2011-03-01 13:10:00,48.37,48.47,48.33,48.43,29600.0,28.2998,28.3583,28.2764,28.3349,29600.0
2011-03-01 13:15:00,48.43,48.49,48.34,48.46,28600.0,28.3349,28.37,28.2822,28.3524,28600.0
2011-03-01 13:20:00,48.44,48.49,48.31,48.45,23300.0,28.3407,28.37,28.2647,28.3466,23300.0
2011-03-01 13:25:00,48.43,48.43,48.27,48.31,14500.0,28.3349,28.3349,28.2412,28.2647,14500.0
2011-03-01 13:30:00,48.3,48.36,48.16,48.36,61600.0,28.2588,28.2939,28.1769,28.2939,61600.0
2011-03-01 13:35:00,48.35,48.4,48.32,48.36,16300.0,28.2881,28.3173,28.2705,28.2939,16300.0
2011-03-01 13:40:00,48.36,48.38,48.21,48.24,14000.0,28.2939,28.3056,28.2061,28.2237,14000.0
2011-03-01 13:45:00,48.25,48.34,48.23,48.27,13700.0,28.2295,28.2822,28.2178,28.2412,13700.0
2011-03-01 13:50:00,48.26,48.31,48.22,48.31,33400.0,28.2354,28.2647,28.212,28.2647,33400.0
2011-03-01 13:55:00,48.31,48.47,48.3,48.4,29200.0,28.2647,28.3583,28.2588,28.3173,29200.0
2011-03-01 14:00:00,48.37,48.42,48.28,48.3,22000.0,28.2998,28.329,28.2471,28.2588,22000.0
2011-03-01 14:05:00,48.29,48.36,48.24,48.27,12100.0,28.2529,28.2939,28.2237,28.2412,12100.0
2011-03-01 14:10:00,48.26,48.35,48.17,48.21,16000.0,28.2354,28.2881,28.1827,28.2061,16000.0
2011-03-01 14:15:00,48.19,48.37,48.16,48.35,22200.0,28.1944,28.2998,28.1769,28.2881,22200.0
2011-03-01 14:20:00,48.35,48.36,48.19,48.24,60400.0,28.2881,28.2939,28.1944,28.2237,60400.0
2011-03-01 14:25:00,48.22,48.25,48.04,48.12,28900.0,28.212,28.2295,28.1067,28.1535,28900.0
2011-03-01 14:30:00,48.09,48.14,47.98,48.03,25600.0,28.1359,28.1652,28.0716,28.1008,25600.0
2011-03-01 14:35:00,48.01,48.02,47.95,48.0,30000.0,28.0891,28.095,28.054,28.0833,30000.0
2011-03-01 14:40:00,48.0,48.03,47.97,48.0,20400.0,28.0833,28.1008,28.0657,28.0833,20400.0
2011-03-01 14:45:00,47.99,48.07,47.98,48.04,23800.0,28.0774,28.1242,28.0716,28.1067,23800.0
2011-03-01 14:50:00,48.03,48.14,48.03,48.12,21500.0,28.1008,28.1652,28.1008,28.1535,21500.0
2011-03-01 14:55:00,48.11,48.12,47.99,47.99,21700.0,28.1476,28.1535,28.0774,28.0774,21700.0
2011-03-01 15:00:00,48.01,48.08,47.94,47.94,19000.0,28.0891,28.1301,28.0482,28.0482,19000.0
2011-03-01 15:05:00,47.94,47.96,47.82,47.89,27900.0,28.0482,28.0599,27.978,28.0189,27900.0
2011-03-01 15:10:00,47.88,47.93,47.82,47.88,22800.0,28.0131,28.0423,27.978,28.0131,22800.0
2011-03-01 15:15:00,47.9,48.0,47.84,47.99,23600.0,28.0248,28.0833,27.9897,28.0774,23600.0
2011-03-01 15:20:00,48.01,48.06,47.95,47.99,33400.0,28.0891,28.1184,28.054,28.0774,33400.0
2011-03-01 15:25:00,47.96,47.99,47.85,47.9,50400.0,28.0599,28.0774,27.9955,28.0248,50400.0
2011-03-01 15:30:00,47.9,48.05,47.89,48.04,38800.0,28.0248,28.1125,28.0189,28.1067,38800.0
2011-03-01 15:35:00,48.04,48.05,47.93,47.98,37500.0,28.1067,28.1125,28.0423,28.0716,37500.0
2011-03-01 15:40:00,47.98,48.03,47.94,47.96,37500.0,28.0716,28.1008,28.0482,28.0599,37500.0
2011-03-01 15:45:00,47.96,47.99,47.87,47.95,73500.0,28.0599,28.0774,28.0072,28.054,73500.0
2011-03-01 15:50:00,47.96,48.02,47.9,48.01,123400.0,28.0599,28.095,28.0248,28.0891,123400.0
2011-03-01 15:55:00,48.01,48.03,47.9,47.94,90000.0,28.0891,28.1008,28.0248,28.0482,90000.0
2011-03-02 09:30:00,47.98,48.48,47.92,48.24,49400.0,28.0716,28.3641,28.0365,28.2237,49400.0
2011-03-02 09:35:00,48.19,48.58,48.12,48.56,33700.0,28.1944,28.4226,28.1535,28.4109,33700.0
2011-03-02 09:40:00,48.6,48.86,48.55,48.62,31900.0,28.4343,28.5864,28.4051,28.446,31900.0
2011-03-02 09:45:00,48.63,48.8,48.57,48.72,63000.0,28.4519,28.5513,28.4168,28.5045,63000.0
2011-03-02 09:50:00,48.7,48.74,48.61,48.65,17800.0,28.4928,28.5162,28.4402,28.4636,17800.0
2011-03-02 09:55:00,48.67,48.79,48.63,48.76,43500.0,28.4753,28.5455,28.4519,28.5279,43500.0
2011-03-02 10:00:00,48.76,48.95,48.76,48.89,35600.0,28.5279,28.6391,28.5279,28.604,35600.0
2011-03-02 10:05:00,48.93,49.11,48.73,48.83,33500.0,28.6274,28.7327,28.5104,28.5689,33500.0
2011-03-02 10:10:00,48.84,48.88,48.7,48.86,20000.0,28.5747,28.5981,28.4928,28.5864,20000.0
2011-03-02 10:15:00,48.89,49.02,48.88,48.9,31600.0,28.604,28.68,28.5981,28.6098,31600.0
2011-03-02 10:20:00,48.94,48.96,48.74,48.75,14900.0,28.6332,28.6449,28.5162,28.5221,14900.0
2011-03-02 10:25:00,48.74,48.82,48.7,48.78,39000.0,28.5162,28.563,28.4928,28.5396,39000.0
2011-03-02 10:30:00,48.74,48.87,48.68,48.87,20300.0,28.5162,28.5923,28.4811,28.5923,20300.0
2011-03-02 10:35:00,48.87,48.99,48.87,48.93,62700.0,28.5923,28.6625,28.5923,28.6274,62700.0
2011-03-02 10:40:00,48.95,49.03,48.89,48.93,43500.0,28.6391,28.6859,28.604,28.6274,43500.0
2011-03-02 10:45:00,48.93,49.02,48.89,49.01,17900.0,28.6274,28.68,28.604,28.6742,17900.0
2011-03-02 10:50:00,49.01,49.14,49.01,49.11,16700.0,28.6742,28.7503,28.6742,28.7327,16700.0
2011-03-02 10:55:00,49.11,49.3,49.07,49.26,49000.0,28.7327,28.8439,28.7093,28.8205,49000.0
2011-03-02 11:00:00,49.24,49.47,49.19,49.44,40100.0,28.8088,28.9433,28.7795,28.9258,40100.0
2011-03-02 11:05:00,49.42,49.44,49.27,49.32,19600.0,28.9141,28.9258,28.8263,28.8556,19600.0
2011-03-02 11:10:00,49.33,49.37,49.2,49.23,23300.0,28.8614,28.8848,28.7854,28.8029,23300.0
2011-03-02 11:15:00,49.2,49.21,49.03,49.13,19000.0,28.7854,28.7912,28.6859,28.7444,19000.0
2011-03-02 11:20:00,49.12,49.33,49.12,49.28,36800.0,28.7386,28.8614,28.7386,28.8322,36800.0
2011-03-02 11:25:00,49.31,49.33,49.15,49.19,25700.0,28.8497,28.8614,28.7561,28.7795,25700.0
2011-03-02 11:30:00,49.17,49.2,49.11,49.13,28900.0,28.7678,28.7854,28.7327,28.7444,28900.0
2011-03-02 11:35:00,49.14,49.25,49.06,49.11,15300.0,28.7503,28.8146,28.7035,28.7327,15300.0
2011-03-02 11:40:00,49.15,49.2,49.12,49.17,27300.0,28.7561,28.7854,28.7386,28.7678,27300.0
2011-03-02 11:45:00,49.17,49.24,49.12,49.23,54200.0,28.7678,28.8088,28.7386,28.8029,54200.0
2011-03-02 11:50:00,49.21,49.33,49.21,49.26,31600.0,28.7912,28.8614,28.7912,28.8205,31600.0
2011-03-02 11:55:00,49.24,49.25,49.1,49.11,63300.0,28.8088,28.8146,28.7269,28.7327,63300.0
2011-03-02 12:00:00,49.08,49.28,49.0,49.26,28300.0,28.7152,28.8322,28.6683,28.8205,28300.0
2011-03-02 12:05:00,49.29,49.31,49.16,49.31,20700.0,28.838,28.8497,28.762,28.8497,20700.0
2011-03-02 12:10:00,49.31,49.35,49.25,49.31,23800.0,28.8497,28.8731,28.8146,28.8497,23800.0
2011-03-02 12:15:00,49.25,49.36,49.23,49.31,13100.0,28.8146,28.879,28.8029,28.8497,13100.0
2011-03-02 12:20:00,49.32,49.42,49.32,49.34,24000.0,28.8556,28.9141,28.8556,28.8673,24000.0
2011-03-02 12:25:00,49.34,49.43,49.34,49.43,21700.0,28.8673,28.9199,28.8673,28.9199,21700.0
2011-03-02 12:30:00,49.43,49.49,49.43,49.44,12900.0,28.9199,28.955,28.9199,28.9258,12900.0
2011-03-02 12:35:00,49.44,49.5,49.44,49.5,24700.0,28.9258,28.9609,28.9258,28.9609,24700.0
2011-03-02 12:40:00,49.46,49.49,49.45,49.45,8000.0,28.9375,28.955,28.9316,28.9316,8000.0
2011-03-02 12:45:00,49.47,49.48,49.44,49.48,9600.0,28.9433,28.9492,28.9258,28.9492,9600.0
2011-03-02 12:50:00,49.47,49.49,49.45,49.46,12800.0,28.9433,28.955,28.9316,28.9375,12800.0
2011-03-02 12:55:00,49.45,49.5,49.43,49.5,16200.0,28.9316,28.9609,28.9199,28.9609,16200.0
2011-03-02 13:00:00,49.49,49.68,49.48,49.59,60600.0,28.955,29.0662,28.9492,29.0135,60600.0
2011-03-02 13:05:00,49.6,49.7,49.47,49.49,22500.0,29.0194,29.0779,28.9433,28.955,22500.0
2011-03-02 13:10:00,49.47,49.47,49.36,49.36,33200.0,28.9433,28.9433,28.879,28.879,33200.0
2011-03-02 13:15:00,49.34,49.36,49.27,49.35,29700.0,28.8673,28.879,28.8263,28.8731,29700.0
2011-03-02 13:20:00,49.33,49.45,49.33,49.41,22300.0,28.8614,28.9316,28.8614,28.9082,22300.0
2011-03-02 13:25:00,49.42,49.49,49.41,49.45,9800.0,28.9141,28.955,28.9082,28.9316,9800.0
2011-03-02 13:30:00,49.41,49.5,49.41,49.42,24200.0,28.9082,28.9609,28.9082,28.9141,24200.0
2011-03-02 13:35:00,49.44,49.49,49.41,49.44,12100.0,28.9258,28.955,28.9082,28.9258,12100.0
2011-03-02 13:40:00,49.41,49.43,49.3,49.34,14000.0,28.9082,28.9199,28.8439,28.8673,14000.0
2011-03-02 13:45:00,49.3,49.44,49.25,49.44,17800.0,28.8439,28.9258,28.8146,28.9258,17800.0
2011-03-02 13:50:00,49.42,49.5,49.41,49.42,22600.0,28.9141,28.9609,28.9082,28.9141,22600.0
2011-03-02 13:55:00,49.4,49.43,49.36,49.43,32700.0,28.9024,28.9199,28.879,28.9199,32700.0
2011-03-02 14:00:00,49.45,49.49,49.24,49.27,16100.0,28.9316,28.955,28.8088,28.8263,16100.0
2011-03-02 14:05:00,49.24,49.5,49.23,49.45,20900.0,28.8088,28.9609,28.8029,28.9316,20900.0
2011-03-02 14:10:00,49.46,49.62,49.46,49.56,31600.0,28.9375,29.0311,28.9375,28.996,31600.0
2011-03-02 14:15:00,49.55,49.61,49.47,49.47,15200.0,28.9901,29.0252,28.9433,28.9433,15200.0
2011-03-02 14:20:00,49.47,49.55,49.44,49.53,16300.0,28.9433,28.9901,28.9258,28.9784,16300.0
2011-03-02 14:25:00,49.46,49.53,49.35,49.44,22000.0,28.9375,28.9784,28.8731,28.9258,22000.0
2011-03-02 14:30:00,49.41,49.65,49.38,49.61,43000.0,28.9082,29.0486,28.8907,29.0252,43000.0
2011-03-02 14:35:00,49.61,49.78,49.6,49.69,44100.0,29.0252,29.1247,29.0194,29.072,44100.0
2011-03-02 14:40:00,49.68,49.78,49.68,49.75,38500.0,29.0662,29.1247,29.0662,29.1071,38500.0
2011-03-02 14:45:00,49.76,49.77,49.6,49.61,55500.0,29.113,29.1189,29.0194,29.0252,55500.0
2011-03-02 14:50:00,49.61,49.61,49.55,49.56,31100.0,29.0252,29.0252,28.9901,28.996,31100.0
2011-03-02 14:55:00,49.54,49.7,49.53,49.68,97500.0,28.9843,29.0779,28.9784,29.0662,97500.0
2011-03-02 15:00:00,49.67,49.87,49.66,49.84,100500.0,29.0603,29.1774,29.0545,29.1598,100500.0
2011-03-02 15:05:00,49.85,49.93,49.82,49.9,102200.0,29.1657,29.2125,29.1481,29.1949,102200.0
2011-03-02 15:10:00,49.89,49.91,49.86,49.87,56000.0,29.1891,29.2008,29.1715,29.1774,56000.0
2011-03-02 15:15:00,49.88,49.89,49.72,49.73,51500.0,29.1832,29.1891,29.0896,29.0954,51500.0
2011-03-02 15:20:00,49.74,49.75,49.67,49.68,47500.0,29.1013,29.1071,29.0603,29.0662,47500.0
2011-03-02 15:25:00,49.67,49.73,49.67,49.69,50500.0,29.0603,29.0954,29.0603,29.072,50500.0
2011-03-02 15:30:00,49.69,49.72,49.64,49.72,34400.0,29.072,29.0896,29.0428,29.0896,34400.0
2011-03-02 15:35:00,49.7,49.75,49.69,49.74,59600.0,29.0779,29.1071,29.072,29.1013,59600.0
2011-03-02 15:40:00,49.75,49.77,49.63,49.65,82800.0,29.1071,29.1189,29.0369,29.0486,82800.0
2011-03-02 15:45:00,49.66,49.71,49.64,49.66,62100.0,29.0545,29.0837,29.0428,29.0545,62100.0
2011-03-02 15:50:00,49.67,49.73,49.65,49.71,78100.0,29.0603,29.0954,29.0486,29.0837,78100.0
2011-03-02 15:55:00,49.71,49.75,49.64,49.65,120300.0,29.0837,29.1071,29.0428,29.0486,120300.0
2011-03-03 09:30:00,50.0,50.4,49.96,50.37,206300.0,29.2534,29.4874,29.23,29.4699,206300.0
2011-03-03 09:35:00,50.37,50.58,50.33,50.51,96700.0,29.4699,29.5928,29.4465,29.5518,96700.0
2011-03-03 09:40:00,50.53,50.87,50.5,50.85,129300.0,29.5635,29.7624,29.546,29.7507,129300.0
2011-03-03 09:45:00,50.84,50.91,50.75,50.88,81000.0,29.7449,29.7858,29.6922,29.7683,81000.0
2011-03-03 09:50:00,50.88,50.89,50.67,50.79,62100.0,29.7683,29.7741,29.6454,29.7156,62100.0
2011-03-03 09:55:00,50.77,50.99,50.77,50.95,46700.0,29.7039,29.8326,29.7039,29.8092,46700.0
2011-03-03 10:00:00,50.97,51.15,50.92,51.09,80400.0,29.8209,29.9262,29.7917,29.8911,80400.0
2011-03-03 10:05:00,51.09,51.22,51.02,51.16,103800.0,29.8911,29.9672,29.8502,29.9321,103800.0
2011-03-03 10:10:00,51.17,51.32,51.09,51.24,89200.0,29.9379,30.0257,29.8911,29.9789,89200.0
2011-03-03 10:15:00,51.24,51.26,51.04,51.04,78700.0,29.9789,29.9906,29.8619,29.8619,78700.0
2011-03-03 10:20:00,51.05,51.18,51.02,51.17,65400.0,29.8677,29.9438,29.8502,29.9379,65400.0
2011-03-03 10:25:00,51.18,51.4,51.16,51.23,80000.0,29.9438,30.0725,29.9321,29.973,80000.0
2011-03-03 10:30:00,51.23,51.36,51.13,51.23,101700.0,29.973,30.0491,29.9145,29.973,101700.0
2011-03-03 10:35:00,51.23,51.39,51.21,51.31,67700.0,29.973,30.0667,29.9613,30.0199,67700.0
2011-03-03 10:40:00,51.31,51.39,51.25,51.38,46600.0,30.0199,30.0667,29.9848,30.0608,46600.0
2011-03-03 10:45:00,51.39,51.47,51.35,51.41,53700.0,30.0667,30.1135,30.0433,30.0784,53700.0
2011-03-03 10:50:00,51.42,51.63,51.41,51.61,84100.0,30.0842,30.2071,30.0784,30.1954,84100.0
2011-03-03 10:55:00,51.61,51.71,51.48,51.59,64600.0,30.1954,30.2539,30.1193,30.1837,64600.0
2011-03-03 11:00:00,51.59,51.66,51.43,51.47,39000.0,30.1837,30.2246,30.0901,30.1135,39000.0
2011-03-03 11:05:00,51.46,51.53,51.35,51.48,37500.0,30.1076,30.1486,30.0433,30.1193,37500.0
2011-03-03 11:10:00,51.48,51.55,51.36,51.44,45500.0,30.1193,30.1603,30.0491,30.0959,45500.0
2011-03-03 11:15:00,51.44,51.55,51.42,51.47,33200.0,30.0959,30.1603,30.0842,30.1135,33200.0
2011-03-03 11:20:00,51.46,51.46,51.39,51.39,22900.0,30.1076,30.1076,30.0667,30.0667,22900.0
2011-03-03 11:25:00,51.4,51.45,51.4,51.43,22500.0,30.0725,30.1018,30.0725,30.0901,22500.0
2011-03-03 11:30:00,51.45,51.56,51.43,51.5,24300.0,30.1018,30.1661,30.0901,30.131,24300.0
2011-03-03 11:35:00,51.52,51.58,51.49,51.56,23200.0,30.1427,30.1778,30.1252,30.1661,23200.0
2011-03-03 11:40:00,51.56,51.58,51.39,51.46,22400.0,30.1661,30.1778,30.0667,30.1076,22400.0
2011-03-03 11:45:00,51.45,51.6,51.45,51.55,23600.0,30.1018,30.1895,30.1018,30.1603,23600.0
2011-03-03 11:50:00,51.54,51.6,51.49,51.54,25000.0,30.1544,30.1895,30.1252,30.1544,25000.0
2011-03-03 11:55:00,51.56,51.6,51.54,51.55,23200.0,30.1661,30.1895,30.1544,30.1603,23200.0
2011-03-03 12:00:00,51.54,51.56,51.46,51.46,17800.0,30.1544,30.1661,30.1076,30.1076,17800.0
2011-03-03 12:05:00,51.47,51.48,51.44,51.45,12900.0,30.1135,30.1193,30.0959,30.1018,12900.0
2011-03-03 12:10:00,51.46,51.46,51.39,51.4,17200.0,30.1076,30.1076,30.0667,30.0725,17200.0
2011-03-03 12:15:00,51.4,51.46,51.39,51.41,24200.0,30.0725,30.1076,30.0667,30.0784,24200.0
2011-03-03 12:20:00,51.42,51.53,51.42,51.51,17800.0,30.0842,30.1486,30.0842,30.1369,17800.0
2011-03-03 12:25:00,51.51,51.56,51.41,51.41,24700.0,30.1369,30.1661,30.0784,30.0784,24700.0
2011-03-03 12:30:00,51.41,51.43,51.39,51.43,19200.0,30.0784,30.0901,30.0667,30.0901,19200.0
2011-03-03 12:35:00,51.4,51.52,51.4,51.52,9700.0,30.0725,30.1427,30.0725,30.1427,9700.0
2011-03-03 12:40:00,51.52,51.59,51.5,51.51,23000.0,30.1427,30.1837,30.131,30.1369,23000.0
2011-03-03 12:45:00,51.52,51.64,51.51,51.61,41300.0,30.1427,30.2129,30.1369,30.1954,41300.0
2011-03-03 12:50:00,51.64,51.68,51.55,51.65,24600.0,30.2129,30.2363,30.1603,30.2188,24600.0
2011-03-03 12:55:00,51.65,51.68,51.58,51.6,19100.0,30.2188,30.2363,30.1778,30.1895,19100.0
2011-03-03 13:00:00,51.6,51.62,51.57,51.6,23200.0,30.1895,30.2012,30.172,30.1895,23200.0
2011-03-03 13:05:00,51.61,51.64,51.59,51.64,16400.0,30.1954,30.2129,30.1837,30.2129,16400.0
2011-03-03 13:10:00,51.63,51.71,51.63,51.68,30300.0,30.2071,30.2539,30.2071,30.2363,30300.0
2011-03-03 13:15:00,51.69,51.75,51.67,51.75,28100.0,30.2422,30.2773,30.2305,30.2773,28100.0
2011-03-03 13:20:00,51.76,51.8,51.07,51.7,83300.0,30.2831,30.3065,29.8794,30.248,83300.0
2011-03-03 13:25:00,51.68,51.81,51.61,51.62,103900.0,30.2363,30.3124,30.1954,30.2012,103900.0
2011-03-03 13:30:00,51.62,51.72,51.6,51.72,72500.0,30.2012,30.2597,30.1895,30.2597,72500.0
2011-03-03 13:35:00,51.72,51.83,51.72,51.77,61400.0,30.2597,30.3241,30.2597,30.289,61400.0
2011-03-03 13:40:00,51.77,51.78,51.69,51.69,82200.0,30.289,30.2948,30.2422,30.2422,82200.0
2011-03-03 13:45:00,51.7,51.74,51.66,51.7,78500.0,30.248,30.2714,30.2246,30.248,78500.0
2011-03-03 13:50:00,51.7,51.71,51.64,51.7,116600.0,30.248,30.2539,30.2129,30.248,116600.0
2011-03-03 13:55:00,51.7,51.7,51.62,51.67,24400.0,30.248,30.248,30.2012,30.2305,24400.0
2011-03-03 14:00:00,51.68,51.72,51.64,51.71,22900.0,30.2363,30.2597,30.2129,30.2539,22900.0
2011-03-03 14:05:00,51.71,51.72,51.61,51.66,36000.0,30.2539,30.2597,30.1954,30.2246,36000.0
2011-03-03 14:10:00,51.65,51.71,51.65,51.66,60000.0,30.2188,30.2539,30.2188,30.2246,60000.0
2011-03-03 14:15:00,51.65,51.68,51.58,51.58,26300.0,30.2188,30.2363,30.1778,30.1778,26300.0
2011-03-03 14:20:00,51.58,51.59,51.45,51.53,63100.0,30.1778,30.1837,30.1018,30.1486,63100.0
2011-03-03 14:25:00,51.53,51.63,51.52,51.63,27100.0,30.1486,30.2071,30.1427,30.2071,27100.0
2011-03-03 14:30:00,51.63,51.63,51.5,51.61,36400.0,30.2071,30.2071,30.131,30.1954,36400.0
2011-03-03 14:35:00,51.61,51.68,51.59,51.64,25900.0,30.1954,30.2363,30.1837,30.2129,25900.0
2011-03-03 14:40:00,51.65,51.66,51.57,51.62,32200.0,30.2188,30.2246,30.172,30.2012,32200.0
2011-03-03 14:45:00,51.62,51.63,51.5,51.5,26500.0,30.2012,30.2071,30.131,30.131,26500.0
2011-03-03 14:50:00,51.5,51.51,51.41,51.41,46600.0,30.131,30.1369,30.0784,30.0784,46600.0
2011-03-03 14:55:00,51.41,51.57,51.41,51.52,27600.0,30.0784,30.172,30.0784,30.1427,27600.0
2011-03-03 15:00:00,51.54,51.54,51.47,51.5,29200.0,30.1544,30.1544,30.1135,30.131,29200.0
2011-03-03 15:05:00,51.5,51.53,51.45,51.45,39900.0,30.131,30.1486,30.1018,30.1018,39900.0
2011-03-03 15:10:00,51.45,51.47,51.4,51.45,30800.0,30.1018,30.1135,30.0725,30.1018,30800.0
2011-03-03 15:15:00,51.46,51.46,51.35,51.36,50500.0,30.1076,30.1076,30.0433,30.0491,50500.0
2011-03-03 15:20:00,51.37,51.38,51.32,51.34,36200.0,30.055,30.0608,30.0257,30.0374,36200.0
2011-03-03 15:25:00,51.33,51.36,51.28,51.3,47500.0,30.0316,30.0491,30.0023,30.014,47500.0
2011-03-03 15:30:00,51.3,51.31,51.26,51.3,49400.0,30.014,30.0199,29.9906,30.014,49400.0
2011-03-03 15:35:00,51.31,51.31,51.23,51.29,80100.0,30.0199,30.0199,29.973,30.0082,80100.0
2011-03-03 15:40:00,51.29,51.33,51.26,51.29,62100.0,30.0082,30.0316,29.9906,30.0082,62100.0
2011-03-03 15:45:00,51.28,51.3,51.24,51.27,58800.0,30.0023,30.014,29.9789,29.9965,58800.0
2011-03-03 15:50:00,51.27,51.27,51.18,51.18,89300.0,29.9965,29.9965,29.9438,29.9438,89300.0
2011-03-03 15:55:00,51.19,51.3,51.15,51.15,169600.0,29.9496,30.014,29.9262,29.9262,169600.0
2011-03-04 09:30:00,51.0,51.25,50.91,51.14,70100.0,29.8385,29.9848,29.7858,29.9204,70100.0
2011-03-04 09:35:00,51.12,51.19,50.73,50.85,71300.0,29.9087,29.9496,29.6805,29.7507,71300.0
2011-03-04 09:40:00,50.83,50.96,50.67,50.75,23800.0,29.739,29.8151,29.6454,29.6922,23800.0
2011-03-04 09:45:00,50.79,51.23,50.72,51.21,41100.0,29.7156,29.973,29.6747,29.9613,41100.0
2011-03-04 09:50:00,51.18,51.19,50.94,50.95,61200.0,29.9438,29.9496,29.8034,29.8092,61200.0
2011-03-04 09:55:00,50.94,51.27,50.93,51.2,68000.0,29.8034,29.9965,29.7975,29.9555,68000.0
2011-03-04 10:00:00,51.14,51.3,51.09,51.17,52800.0,29.9204,30.014,29.8911,29.9379,52800.0
2011-03-04 10:05:00,51.22,51.23,50.83,50.89,44000.0,29.9672,29.973,29.739,29.7741,44000.0
2011-03-04 10:10:00,50.87,50.9,50.69,50.75,42100.0,29.7624,29.78,29.6571,29.6922,42100.0
2011-03-04 10:15:00,50.72,50.84,50.68,50.71,27300.0,29.6747,29.7449,29.6513,29.6688,27300.0
2011-03-04 10:20:00,50.69,50.72,50.58,50.67,23100.0,29.6571,29.6747,29.5928,29.6454,23100.0
2011-03-04 10:25:00,50.63,50.68,50.52,50.66,32700.0,29.622,29.6513,29.5577,29.6396,32700.0
2011-03-04 10:30:00,50.68,50.7,50.56,50.68,27100.0,29.6513,29.663,29.5811,29.6513,27100.0
2011-03-04 10:35:00,50.69,50.84,50.68,50.83,24600.0,29.6571,29.7449,29.6513,29.739,24600.0
2011-03-04 10:40:00,50.84,51.01,50.84,50.92,48000.0,29.7449,29.8443,29.7449,29.7917,48000.0
2011-03-04 10:45:00,50.93,51.07,50.92,50.99,33200.0,29.7975,29.8794,29.7917,29.8326,33200.0
2011-03-04 10:50:00,50.96,51.01,50.94,50.99,10000.0,29.8151,29.8443,29.8034,29.8326,10000.0
2011-03-04 10:55:00,50.98,51.17,50.98,51.04,28900.0,29.8268,29.9379,29.8268,29.8619,28900.0
2011-03-04 11:00:00,51.04,51.18,51.03,51.08,25800.0,29.8619,29.9438,29.856,29.8853,25800.0
2011-03-04 11:05:00,51.08,51.14,50.87,50.92,27500.0,29.8853,29.9204,29.7624,29.7917,27500.0
2011-03-04 11:10:00,50.89,50.9,50.81,50.87,23200.0,29.7741,29.78,29.7273,29.7624,23200.0
2011-03-04 11:15:00,50.87,50.94,50.78,50.82,25600.0,29.7624,29.8034,29.7098,29.7332,25600.0
2011-03-04 11:20:00,50.78,50.88,50.73,50.86,24700.0,29.7098,29.7683,29.6805,29.7566,24700.0
2011-03-04 11:25:00,50.85,50.96,50.85,50.88,8400.0,29.7507,29.8151,29.7507,29.7683,8400.0
2011-03-04 11:30:00,50.87,51.04,50.81,51.0,21600.0,29.7624,29.8619,29.7273,29.8385,21600.0
2011-03-04 11:35:00,50.99,51.03,50.91,51.0,12800.0,29.8326,29.856,29.7858,29.8385,12800.0
2011-03-04 11:40:00,50.97,51.07,50.97,51.07,31400.0,29.8209,29.8794,29.8209,29.8794,31400.0
2011-03-04 11:45:00,51.04,51.09,51.0,51.02,24200.0,29.8619,29.8911,29.8385,29.8502,24200.0
2011-03-04 11:50:00,51.01,51.03,50.99,51.01,13600.0,29.8443,29.856,29.8326,29.8443,13600.0
2011-03-04 11:55:00,51.0,51.04,50.89,50.9,63700.0,29.8385,29.8619,29.7741,29.78,63700.0
2011-03-04 12:00:00,50.9,50.97,50.83,50.87,10600.0,29.78,29.8209,29.739,29.7624,10600.0
2011-03-04 12:05:00,50.84,50.89,50.81,50.81,16100.0,29.7449,29.7741,29.7273,29.7273,16100.0
2011-03-04 12:10:00,50.81,50.84,50.58,50.59,47600.0,29.7273,29.7449,29.5928,29.5986,47600.0
2011-03-04 12:15:00,50.59,50.67,50.56,50.6,17100.0,29.5986,29.6454,29.5811,29.6045,17100.0
2011-03-04 12:20:00,50.58,50.58,50.36,50.43,43000.0,29.5928,29.5928,29.464,29.505,43000.0
2011-03-04 12:25:00,50.41,50.49,50.36,50.49,17800.0,29.4933,29.5401,29.464,29.5401,17800.0
2011-03-04 12:30:00,50.48,50.49,50.35,50.47,20700.0,29.5342,29.5401,29.4582,29.5284,20700.0
2011-03-04 12:35:00,50.47,50.58,50.47,50.54,15800.0,29.5284,29.5928,29.5284,29.5694,15800.0
2011-03-04 12:40:00,50.54,50.65,50.51,50.64,15300.0,29.5694,29.6337,29.5518,29.6279,15300.0
2011-03-04 12:45:00,50.66,50.74,50.66,50.69,8100.0,29.6396,29.6864,29.6396,29.6571,8100.0
2011-03-04 12:50:00,50.68,50.71,50.61,50.65,11100.0,29.6513,29.6688,29.6103,29.6337,11100.0
2011-03-04 12:55:00,50.64,50.65,50.57,50.61,4800.0,29.6279,29.6337,29.5869,29.6103,4800.0
2011-03-04 13:00:00,50.59,50.63,50.54,50.56,4200.0,29.5986,29.622,29.5694,29.5811,4200.0
2011-03-04 13:05:00,50.55,50.65,50.55,50.65,4700.0,29.5752,29.6337,29.5752,29.6337,4700.0
2011-03-04 13:10:00,50.65,50.69,50.61,50.63,17400.0,29.6337,29.6571,29.6103,29.622,17400.0
2011-03-04 13:15:00,50.62,50.67,50.62,50.67,11200.0,29.6162,29.6454,29.6162,29.6454,11200.0
2011-03-04 13:20:00,50.66,50.74,50.66,50.74,1900.0,29.6396,29.6864,29.6396,29.6864,1900.0
2011-03-04 13:25:00,50.73,50.73,50.62,50.69,12500.0,29.6805,29.6805,29.6162,29.6571,12500.0
2011-03-04 13:30:00,50.68,50.71,50.62,50.7,10400.0,29.6513,29.6688,29.6162,29.663,10400.0
2011-03-04 13:35:00,50.7,50.89,50.7,50.86,18500.0,29.663,29.7741,29.663,29.7566,18500.0
2011-03-04 13:40:00,50.88,50.91,50.85,50.9,25800.0,29.7683,29.7858,29.7507,29.78,25800.0
2011-03-04 13:45:00,50.89,50.89,50.76,50.79,10400.0,29.7741,29.7741,29.6981,29.7156,10400.0
2011-03-04 13:50:00,50.77,50.83,50.71,50.74,7200.0,29.7039,29.739,29.6688,29.6864,7200.0
2011-03-04 13:55:00,50.71,50.84,50.71,50.84,10600.0,29.6688,29.7449,29.6688,29.7449,10600.0
2011-03-04 14:00:00,50.84,50.84,50.7,50.72,6800.0,29.7449,29.7449,29.663,29.6747,6800.0
2011-03-04 14:05:00,50.7,50.73,50.63,50.63,6500.0,29.663,29.6805,29.622,29.622,6500.0
2011-03-04 14:10:00,50.62,50.72,50.62,50.72,7800.0,29.6162,29.6747,29.6162,29.6747,7800.0
2011-03-04 14:15:00,50.72,50.8,50.68,50.79,17400.0,29.6747,29.7215,29.6513,29.7156,17400.0
2011-03-04 14:20:00,50.8,50.82,50.74,50.81,8600.0,29.7215,29.7332,29.6864,29.7273,8600.0
2011-03-04 14:25:00,50.79,50.84,50.78,50.81,11200.0,29.7156,29.7449,29.7098,29.7273,11200.0
2011-03-04 14:30:00,50.79,50.83,50.75,50.77,6900.0,29.7156,29.739,29.6922,29.7039,6900.0
2011-03-04 14:35:00,50.74,50.8,50.73,50.8,11800.0,29.6864,29.7215,29.6805,29.7215,11800.0
2011-03-04 14:40:00,50.78,50.82,50.76,50.78,7700.0,29.7098,29.7332,29.6981,29.7098,7700.0
2011-03-04 14:45:00,50.78,50.81,50.74,50.74,15900.0,29.7098,29.7273,29.6864,29.6864,15900.0
2011-03-04 14:50:00,50.74,50.79,50.73,50.79,9000.0,29.6864,29.7156,29.6805,29.7156,9000.0
2011-03-04 14:55:00,50.77,50.86,50.73,50.86,9800.0,29.7039,29.7566,29.6805,29.7566,9800.0
2011-03-04 15:00:00,50.85,51.02,50.85,51.01,27100.0,29.7507,29.8502,29.7507,29.8443,27100.0
2011-03-04 15:05:00,51.0,51.02,50.92,50.92,17200.0,29.8385,29.8502,29.7917,29.7917,17200.0
2011-03-04 15:10:00,50.92,50.96,50.9,50.92,8800.0,29.7917,29.8151,29.78,29.7917,8800.0
2011-03-04 15:15:00,50.9,50.93,50.83,50.92,14500.0,29.78,29.7975,29.739,29.7917,14500.0
2011-03-04 15:20:00,50.91,50.91,50.74,50.8,15900.0,29.7858,29.7858,29.6864,29.7215,15900.0
2011-03-04 15:25:00,50.8,50.82,50.75,50.77,22700.0,29.7215,29.7332,29.6922,29.7039,22700.0
2011-03-04 15:30:00,50.77,50.86,50.72,50.8,39300.0,29.7039,29.7566,29.6747,29.7215,39300.0
2011-03-04 15:35:00,50.81,51.0,50.78,50.99,34700.0,29.7273,29.8385,29.7098,29.8326,34700.0
2011-03-04 15:40:00,50.99,51.1,50.98,51.06,43900.0,29.8326,29.897,29.8268,29.8736,43900.0
2011-03-04 15:45:00,51.06,51.24,51.05,51.11,111700.0,29.8736,29.9789,29.8677,29.9028,111700.0
2011-03-04 15:50:00,51.11,51.35,51.05,51.31,131900.0,29.9028,30.0433,29.8677,30.0199,131900.0
2011-03-04 15:55:00,51.3,51.33,51.13,51.19,177000.0,30.014,30.0316,29.9145,29.9496,177000.0
2011-03-07 09:30:00,51.28,51.3,51.0,51.1,92300.0,30.0023,30.014,29.8385,29.897,92300.0
2011-03-07 09:35:00,51.07,51.13,50.91,51.09,28000.0,29.8794,29.9145,29.7858,29.8911,28000.0
2011-03-07 09:40:00,51.0,51.09,50.83,51.0,64700.0,29.8385,29.8911,29.739,29.8385,64700.0
2011-03-07 09:45:00,51.0,51.0,50.73,50.81,17400.0,29.8385,29.8385,29.6805,29.7273,17400.0
2011-03-07 09:50:00,50.81,50.94,50.62,50.76,58000.0,29.7273,29.8034,29.6162,29.6981,58000.0
2011-03-07 09:55:00,50.75,50.98,50.72,50.86,32000.0,29.6922,29.8268,29.6747,29.7566,32000.0
2011-03-07 10:00:00,50.86,50.89,50.65,50.77,25800.0,29.7566,29.7741,29.6337,29.7039,25800.0
2011-03-07 10:05:00,50.76,50.8,50.57,50.71,35000.0,29.6981,29.7215,29.5869,29.6688,35000.0
2011-03-07 10:10:00,50.66,50.73,50.55,50.59,17500.0,29.6396,29.6805,29.5752,29.5986,17500.0
2011-03-07 10:15:00,50.62,50.64,50.56,50.57,14300.0,29.6162,29.6279,29.5811,29.5869,14300.0
2011-03-07 10:20:00,50.57,50.69,50.53,50.65,32500.0,29.5869,29.6571,29.5635,29.6337,32500.0
2011-03-07 10:25:00,50.64,50.65,50.5,50.6,24100.0,29.6279,29.6337,29.546,29.6045,24100.0
2011-03-07 10:30:00,50.58,50.58,50.38,50.46,34400.0,29.5928,29.5928,29.4757,29.5225,34400.0
2011-03-07 10:35:00,50.41,50.47,50.12,50.17,22900.0,29.4933,29.5284,29.3236,29.3529,22900.0
2011-03-07 10:40:00,50.17,50.27,49.91,49.97,73200.0,29.3529,29.4114,29.2008,29.2359,73200.0
2011-03-07 10:45:00,49.91,49.99,49.75,49.9,55300.0,29.2008,29.2476,29.1071,29.1949,55300.0
2011-03-07 10:50:00,49.95,50.02,49.85,49.9,64700.0,29.2242,29.2651,29.1657,29.1949,64700.0
2011-03-07 10:55:00,49.85,49.9,49.73,49.79,37200.0,29.1657,29.1949,29.0954,29.1306,37200.0
2011-03-07 11:00:00,49.79,49.81,49.53,49.62,61200.0,29.1306,29.1423,28.9784,29.0311,61200.0
2011-03-07 11:05:00,49.65,49.67,49.3,49.52,95300.0,29.0486,29.0603,28.8439,28.9726,95300.0
2011-03-07 11:10:00,49.52,49.52,49.4,49.4,41800.0,28.9726,28.9726,28.9024,28.9024,41800.0
2011-03-07 11:15:00,49.4,49.49,49.32,49.4,51100.0,28.9024,28.955,28.8556,28.9024,51100.0
2011-03-07 11:20:00,49.39,49.44,49.33,49.35,36900.0,28.8965,28.9258,28.8614,28.8731,36900.0
2011-03-07 11:25:00,49.37,49.41,49.1,49.17,50100.0,28.8848,28.9082,28.7269,28.7678,50100.0
2011-03-07 11:30:00,49.18,49.21,49.06,49.07,45700.0,28.7737,28.7912,28.7035,28.7093,45700.0
2011-03-07 11:35:00,49.07,49.09,48.95,48.98,68500.0,28.7093,28.721,28.6391,28.6566,68500.0
2011-03-07 11:40:00,48.98,49.11,48.94,48.94,35900.0,28.6566,28.7327,28.6332,28.6332,35900.0
2011-03-07 11:45:00,48.94,49.02,48.8,48.88,36300.0,28.6332,28.68,28.5513,28.5981,36300.0
2011-03-07 11:50:00,48.87,48.93,48.75,48.84,45100.0,28.5923,28.6274,28.5221,28.5747,45100.0
2011-03-07 11:55:00,48.85,48.87,48.78,48.8,38400.0,28.5806,28.5923,28.5396,28.5513,38400.0
2011-03-07 12:00:00,48.79,48.94,48.78,48.84,50600.0,28.5455,28.6332,28.5396,28.5747,50600.0
2011-03-07 12:05:00,48.85,49.07,48.84,49.07,38800.0,28.5806,28.7093,28.5747,28.7093,38800.0
2011-03-07 12:10:00,49.07,49.1,48.98,49.1,35300.0,28.7093,28.7269,28.6566,28.7269,35300.0
2011-03-07 12:15:00,49.1,49.21,49.03,49.18,38600.0,28.7269,28.7912,28.6859,28.7737,38600.0
2011-03-07 12:20:00,49.17,49.17,48.88,48.91,61400.0,28.7678,28.7678,28.5981,28.6157,61400.0
2011-03-07 12:25:00,48.91,49.06,48.9,48.94,23700.0,28.6157,28.7035,28.6098,28.6332,23700.0
2011-03-07 12:30:00,48.97,49.09,48.86,49.01,25000.0,28.6508,28.721,28.5864,28.6742,25000.0
2011-03-07 12:35:00,49.01,49.13,48.98,49.11,27900.0,28.6742,28.7444,28.6566,28.7327,27900.0
2011-03-07 12:40:00,49.12,49.15,49.08,49.08,19300.0,28.7386,28.7561,28.7152,28.7152,19300.0
2011-03-07 12:45:00,49.08,49.08,48.93,48.93,19000.0,28.7152,28.7152,28.6274,28.6274,19000.0
2011-03-07 12:50:00,48.91,48.93,48.82,48.84,32000.0,28.6157,28.6274,28.563,28.5747,32000.0
2011-03-07 12:55:00,48.83,48.83,48.64,48.66,67100.0,28.5689,28.5689,28.4577,28.4694,67100.0
2011-03-07 13:00:00,48.66,48.67,48.51,48.54,46400.0,28.4694,28.4753,28.3817,28.3992,46400.0
2011-03-07 13:05:00,48.54,48.68,48.53,48.57,55500.0,28.3992,28.4811,28.3934,28.4168,55500.0
2011-03-07 13:10:00,48.57,48.57,48.43,48.48,42200.0,28.4168,28.4168,28.3349,28.3641,42200.0
2011-03-07 13:15:00,48.48,48.63,48.46,48.58,50700.0,28.3641,28.4519,28.3524,28.4226,50700.0
2011-03-07 13:20:00,48.58,48.65,48.52,48.55,45100.0,28.4226,28.4636,28.3875,28.4051,45100.0
2011-03-07 13:25:00,48.55,48.61,48.48,48.49,24300.0,28.4051,28.4402,28.3641,28.37,24300.0
2011-03-07 13:30:00,48.5,48.52,48.37,48.5,47900.0,28.3758,28.3875,28.2998,28.3758,47900.0
2011-03-07 13:35:00,48.51,48.52,48.4,48.42,38600.0,28.3817,28.3875,28.3173,28.329,38600.0
2011-03-07 13:40:00,48.42,48.49,48.41,48.46,34000.0,28.329,28.37,28.3232,28.3524,34000.0
2011-03-07 13:45:00,48.45,48.59,48.44,48.58,41900.0,28.3466,28.4285,28.3407,28.4226,41900.0
2011-03-07 13:50:00,48.58,48.58,48.43,48.5,37800.0,28.4226,28.4226,28.3349,28.3758,37800.0
2011-03-07 13:55:00,48.48,48.57,48.48,48.54,39800.0,28.3641,28.4168,28.3641,28.3992,39800.0
2011-03-07 14:00:00,48.53,48.67,48.49,48.65,53700.0,28.3934,28.4753,28.37,28.4636,53700.0
2011-03-07 14:05:00,48.67,48.73,48.61,48.63,27200.0,28.4753,28.5104,28.4402,28.4519,27200.0
2011-03-07 14:10:00,48.63,48.63,48.49,48.5,48900.0,28.4519,28.4519,28.37,28.3758,48900.0
2011-03-07 14:15:00,48.51,48.82,48.51,48.81,39400.0,28.3817,28.563,28.3817,28.5572,39400.0
2011-03-07 14:20:00,48.81,48.84,48.71,48.72,41000.0,28.5572,28.5747,28.4987,28.5045,41000.0
2011-03-07 14:25:00,48.74,48.82,48.73,48.78,36100.0,28.5162,28.563,28.5104,28.5396,36100.0
2011-03-07 14:30:00,48.77,48.87,48.75,48.85,38300.0,28.5338,28.5923,28.5221,28.5806,38300.0
2011-03-07 14:35:00,48.86,48.89,48.8,48.84,44800.0,28.5864,28.604,28.5513,28.5747,44800.0
2011-03-07 14:40:00,48.84,48.85,48.77,48.8,27700.0,28.5747,28.5806,28.5338,28.5513,27700.0
2011-03-07 14:45:00,48.81,48.9,48.8,48.84,35000.0,28.5572,28.6098,28.5513,28.5747,35000.0
2011-03-07 14:50:00,48.85,48.88,48.84,48.88,18800.0,28.5806,28.5981,28.5747,28.5981,18800.0
2011-03-07 14:55:00,48.88,48.91,48.82,48.85,47500.0,28.5981,28.6157,28.563,28.5806,47500.0
2011-03-07 15:00:00,48.86,48.87,48.74,48.8,43400.0,28.5864,28.5923,28.5162,28.5513,43400.0
2011-03-07 15:05:00,48.81,48.88,48.81,48.86,41700.0,28.5572,28.5981,28.5572,28.5864,41700.0
2011-03-07 15:10:00,48.84,48.91,48.82,48.9,80000.0,28.5747,28.6157,28.563,28.6098,80000.0
2011-03-07 15:15:00,48.9,48.96,48.87,48.91,56300.0,28.6098,28.6449,28.5923,28.6157,56300.0
2011-03-07 15:20:00,48.92,49.05,48.9,49.05,64800.0,28.6215,28.6976,28.6098,28.6976,64800.0
2011-03-07 15:25:00,49.05,49.24,49.03,49.2,81300.0,28.6976,28.8088,28.6859,28.7854,81300.0
2011-03-07 15:30:00,49.19,49.31,49.14,49.29,45400.0,28.7795,28.8497,28.7503,28.838,45400.0
2011-03-07 15:35:00,49.3,49.36,49.28,49.29,76500.0,28.8439,28.879,28.8322,28.838,76500.0
2011-03-07 15:40:00,49.29,49.32,49.18,49.21,63400.0,28.838,28.8556,28.7737,28.7912,63400.0
2011-03-07 15:45:00,49.22,49.33,49.2,49.25,100700.0,28.7971,28.8614,28.7854,28.8146,100700.0
2011-03-07 15:50:00,49.26,49.27,49.16,49.22,88600.0,28.8205,28.8263,28.762,28.7971,88600.0
2011-03-07 15:55:00,49.22,49.26,49.14,49.26,140900.0,28.7971,28.8205,28.7503,28.8205,140900.0
2011-03-08 09:30:00,49.32,49.33,49.14,49.19,29900.0,28.8556,28.8614,28.7503,28.7795,29900.0
2011-03-08 09:35:00,49.15,49.16,48.83,48.92,39400.0,28.7561,28.762,28.5689,28.6215,39400.0
2011-03-08 09:40:00,48.94,49.0,48.75,48.75,26600.0,28.6332,28.6683,28.5221,28.5221,26600.0
2011-03-08 09:45:00,48.74,48.75,48.52,48.7,25500.0,28.5162,28.5221,28.3875,28.4928,25500.0
2011-03-08 09:50:00,48.73,48.93,48.73,48.92,23700.0,28.5104,28.6274,28.5104,28.6215,23700.0
2011-03-08 09:55:00,48.87,49.03,48.81,49.03,36900.0,28.5923,28.6859,28.5572,28.6859,36900.0
2011-03-08 10:00:00,49.05,49.49,49.05,49.41,48300.0,28.6976,28.955,28.6976,28.9082,48300.0
2011-03-08 10:05:00,49.42,49.63,49.42,49.52,57300.0,28.9141,29.0369,28.9141,28.9726,57300.0
2011-03-08 10:10:00,49.5,49.65,49.49,49.52,35400.0,28.9609,29.0486,28.955,28.9726,35400.0
2011-03-08 10:15:00,49.53,49.7,49.5,49.68,25100.0,28.9784,29.0779,28.9609,29.0662,25100.0
2011-03-08 10:20:00,49.74,49.89,49.54,49.55,27200.0,29.1013,29.1891,28.9843,28.9901,27200.0
2011-03-08 10:25:00,49.53,49.8,49.51,49.8,17500.0,28.9784,29.1364,28.9667,29.1364,17500.0
2011-03-08 10:30:00,49.81,49.9,49.67,49.86,33900.0,29.1423,29.1949,29.0603,29.1715,33900.0
2011-03-08 10:35:00,49.86,49.91,49.8,49.85,39900.0,29.1715,29.2008,29.1364,29.1657,39900.0
2011-03-08 10:40:00,49.9,49.94,49.78,49.9,55200.0,29.1949,29.2183,29.1247,29.1949,55200.0
2011-03-08 10:45:00,49.91,49.92,49.79,49.9,26200.0,29.2008,29.2066,29.1306,29.1949,26200.0
2011-03-08 10:50:00,49.89,50.0,49.87,49.93,25400.0,29.1891,29.2534,29.1774,29.2125,25400.0
2011-03-08 10:55:00,49.93,49.96,49.8,49.81,40900.0,29.2125,29.23,29.1364,29.1423,40900.0
2011-03-08 11:00:00,49.8,49.82,49.58,49.66,31100.0,29.1364,29.1481,29.0077,29.0545,31100.0
2011-03-08 11:05:00,49.66,49.83,49.66,49.76,14700.0,29.0545,29.154,29.0545,29.113,14700.0
2011-03-08 11:10:00,49.76,49.83,49.69,49.82,28700.0,29.113,29.154,29.072,29.1481,28700.0
2011-03-08 11:15:00,49.82,49.9,49.81,49.87,19400.0,29.1481,29.1949,29.1423,29.1774,19400.0
2011-03-08 11:20:00,49.85,49.98,49.85,49.96,24400.0,29.1657,29.2417,29.1657,29.23,24400.0
2011-03-08 11:25:00,49.97,49.99,49.93,49.99,16900.0,29.2359,29.2476,29.2125,29.2476,16900.0
2011-03-08 11:30:00,50.0,50.11,49.98,50.01,30200.0,29.2534,29.3178,29.2417,29.2593,30200.0
2011-03-08 11:35:00,50.0,50.02,49.92,49.97,15500.0,29.2534,29.2651,29.2066,29.2359,15500.0
2011-03-08 11:40:00,49.98,50.05,49.94,50.01,38500.0,29.2417,29.2827,29.2183,29.2593,38500.0
2011-03-08 11:45:00,50.01,50.05,49.99,50.01,17800.0,29.2593,29.2827,29.2476,29.2593,17800.0
2011-03-08 11:50:00,50.02,50.15,49.99,50.11,20600.0,29.2651,29.3412,29.2476,29.3178,20600.0
2011-03-08 11:55:00,50.1,50.12,50.08,50.11,6100.0,29.3119,29.3236,29.3002,29.3178,6100.0
2011-03-08 12:00:00,50.11,50.22,50.11,50.13,27000.0,29.3178,29.3821,29.3178,29.3295,27000.0
2011-03-08 12:05:00,50.14,50.15,50.1,50.12,14400.0,29.3353,29.3412,29.3119,29.3236,14400.0
2011-03-08 12:10:00,50.14,50.15,50.09,50.13,20800.0,29.3353,29.3412,29.3061,29.3295,20800.0
2011-03-08 12:15:00,50.12,50.19,50.1,50.19,31000.0,29.3236,29.3646,29.3119,29.3646,31000.0
2011-03-08 12:20:00,50.21,50.29,50.17,50.25,21200.0,29.3763,29.4231,29.3529,29.3997,21200.0
2011-03-08 12:25:00,50.27,50.34,50.25,50.3,19400.0,29.4114,29.4523,29.3997,29.4289,19400.0
2011-03-08 12:30:00,50.3,50.32,50.25,50.28,5700.0,29.4289,29.4406,29.3997,29.4172,5700.0
2011-03-08 12:35:00,50.27,50.32,50.27,50.27,7700.0,29.4114,29.4406,29.4114,29.4114,7700.0
2011-03-08 12:40:00,50.27,50.32,50.24,50.25,22400.0,29.4114,29.4406,29.3938,29.3997,22400.0
2011-03-08 12:45:00,50.25,50.25,50.12,50.13,28600.0,29.3997,29.3997,29.3236,29.3295,28600.0
2011-03-08 12:50:00,50.11,50.11,50.04,50.05,34400.0,29.3178,29.3178,29.2768,29.2827,34400.0
2011-03-08 12:55:00,50.05,50.06,49.98,50.02,12400.0,29.2827,29.2885,29.2417,29.2651,12400.0
2011-03-08 13:00:00,50.02,50.13,50.02,50.07,15200.0,29.2651,29.3295,29.2651,29.2944,15200.0
2011-03-08 13:05:00,50.09,50.13,50.07,50.12,2700.0,29.3061,29.3295,29.2944,29.3236,2700.0
2011-03-08 13:10:00,50.12,50.14,50.09,50.11,5000.0,29.3236,29.3353,29.3061,29.3178,5000.0
2011-03-08 13:15:00,50.11,50.12,50.03,50.03,10000.0,29.3178,29.3236,29.271,29.271,10000.0
2011-03-08 13:20:00,50.03,50.18,50.03,50.13,14200.0,29.271,29.3587,29.271,29.3295,14200.0
2011-03-08 13:25:00,50.12,50.17,50.12,50.17,6100.0,29.3236,29.3529,29.3236,29.3529,6100.0
2011-03-08 13:30:00,50.17,50.25,50.15,50.25,13300.0,29.3529,29.3997,29.3412,29.3997,13300.0
2011-03-08 13:35:00,50.24,50.27,50.24,50.27,6700.0,29.3938,29.4114,29.3938,29.4114,6700.0
2011-03-08 13:40:00,50.28,50.28,50.23,50.25,20500.0,29.4172,29.4172,29.388,29.3997,20500.0
2011-03-08 13:45:00,50.26,50.29,50.22,50.29,14700.0,29.4055,29.4231,29.3821,29.4231,14700.0
2011-03-08 13:50:00,50.28,50.29,50.23,50.23,13300.0,29.4172,29.4231,29.388,29.388,13300.0
2011-03-08 13:55:00,50.23,50.26,50.19,50.19,9500.0,29.388,29.4055,29.3646,29.3646,9500.0
2011-03-08 14:00:00,50.21,50.24,50.03,50.05,25200.0,29.3763,29.3938,29.271,29.2827,25200.0
2011-03-08 14:05:00,50.04,50.04,49.9,49.9,34500.0,29.2768,29.2768,29.1949,29.1949,34500.0
2011-03-08 14:10:00,49.9,49.92,49.78,49.79,30500.0,29.1949,29.2066,29.1247,29.1306,30500.0
2011-03-08 14:15:00,49.78,49.86,49.75,49.83,18300.0,29.1247,29.1715,29.1071,29.154,18300.0
2011-03-08 14:20:00,49.85,49.88,49.78,49.78,17300.0,29.1657,29.1832,29.1247,29.1247,17300.0
2011-03-08 14:25:00,49.79,49.82,49.71,49.72,14400.0,29.1306,29.1481,29.0837,29.0896,14400.0
2011-03-08 14:30:00,49.73,49.78,49.69,49.7,34700.0,29.0954,29.1247,29.072,29.0779,34700.0
2011-03-08 14:35:00,49.7,49.83,49.7,49.83,17000.0,29.0779,29.154,29.0779,29.154,17000.0
2011-03-08 14:40:00,49.83,49.93,49.83,49.93,15900.0,29.154,29.2125,29.154,29.2125,15900.0
2011-03-08 14:45:00,49.92,49.99,49.9,49.97,10000.0,29.2066,29.2476,29.1949,29.2359,10000.0
2011-03-08 14:50:00,49.99,50.0,49.92,49.93,14200.0,29.2476,29.2534,29.2066,29.2125,14200.0
2011-03-08 14:55:00,49.92,49.99,49.9,49.92,17000.0,29.2066,29.2476,29.1949,29.2066,17000.0
2011-03-08 15:00:00,49.93,49.98,49.84,49.87,20200.0,29.2125,29.2417,29.1598,29.1774,20200.0
2011-03-08 15:05:00,49.88,49.96,49.87,49.96,13600.0,29.1832,29.23,29.1774,29.23,13600.0
2011-03-08 15:10:00,49.94,49.99,49.93,49.97,9300.0,29.2183,29.2476,29.2125,29.2359,9300.0
2011-03-08 15:15:00,49.98,50.02,49.94,49.94,17100.0,29.2417,29.2651,29.2183,29.2183,17100.0
2011-03-08 15:20:00,49.94,49.96,49.93,49.93,14900.0,29.2183,29.23,29.2125,29.2125,14900.0
2011-03-08 15:25:00,49.93,49.95,49.88,49.95,19700.0,29.2125,29.2242,29.1832,29.2242,19700.0
2011-03-08 15:30:00,49.96,49.98,49.9,49.97,13100.0,29.23,29.2417,29.1949,29.2359,13100.0
2011-03-08 15:35:00,49.97,49.98,49.92,49.92,13200.0,29.2359,29.2417,29.2066,29.2066,13200.0
2011-03-08 15:40:00,49.92,49.95,49.9,49.93,23500.0,29.2066,29.2242,29.1949,29.2125,23500.0
2011-03-08 15:45:00,49.94,49.94,49.83,49.9,84600.0,29.2183,29.2183,29.154,29.1949,84600.0
2011-03-08 15:50:00,49.9,49.91,49.72,49.79,111500.0,29.1949,29.2008,29.0896,29.1306,111500.0
2011-03-08 15:55:00,49.79,49.81,49.76,49.8,75400.0,29.1306,29.1423,29.113,29.1364,75400.0
2011-03-09 09:30:00,49.55,49.6,48.84,48.88,61400.0,28.9901,29.0194,28.5747,28.5981,61400.0
2011-03-09 09:35:00,48.92,48.95,48.6,48.69,32300.0,28.6215,28.6391,28.4343,28.487,32300.0
2011-03-09 09:40:00,48.6,48.79,48.32,48.68,49300.0,28.4343,28.5455,28.2705,28.4811,49300.0
2011-03-09 09:45:00,48.66,48.68,48.37,48.58,85000.0,28.4694,28.4811,28.2998,28.4226,85000.0
2011-03-09 09:50:00,48.55,48.68,48.48,48.57,31900.0,28.4051,28.4811,28.3641,28.4168,31900.0
2011-03-09 09:55:00,48.57,48.6,48.39,48.39,25500.0,28.4168,28.4343,28.3115,28.3115,25500.0
2011-03-09 10:00:00,48.39,48.45,48.04,48.11,91100.0,28.3115,28.3466,28.1067,28.1476,91100.0
2011-03-09 10:05:00,48.11,48.47,48.09,48.44,22300.0,28.1476,28.3583,28.1359,28.3407,22300.0
2011-03-09 10:10:00,48.45,48.47,48.31,48.44,19600.0,28.3466,28.3583,28.2647,28.3407,19600.0
2011-03-09 10:15:00,48.44,48.7,48.41,48.65,25200.0,28.3407,28.4928,28.3232,28.4636,25200.0
2011-03-09 10:20:00,48.68,48.9,48.68,48.9,32800.0,28.4811,28.6098,28.4811,28.6098,32800.0
2011-03-09 10:25:00,48.9,49.11,48.88,48.9,43100.0,28.6098,28.7327,28.5981,28.6098,43100.0
2011-03-09 10:30:00,48.87,48.91,48.75,48.83,12800.0,28.5923,28.6157,28.5221,28.5689,12800.0
2011-03-09 10:35:00,48.83,48.93,48.72,48.85,28400.0,28.5689,28.6274,28.5045,28.5806,28400.0
2011-03-09 10:40:00,48.84,48.85,48.68,48.71,8700.0,28.5747,28.5806,28.4811,28.4987,8700.0
2011-03-09 10:45:00,48.69,48.7,48.55,48.61,7700.0,28.487,28.4928,28.4051,28.4402,7700.0
2011-03-09 10:50:00,48.58,48.6,48.26,48.26,29100.0,28.4226,28.4343,28.2354,28.2354,29100.0
2011-03-09 10:55:00,48.29,48.32,48.2,48.28,30900.0,28.2529,28.2705,28.2003,28.2471,30900.0
2011-03-09 11:00:00,48.25,48.31,48.18,48.3,25300.0,28.2295,28.2647,28.1886,28.2588,25300.0
2011-03-09 11:05:00,48.31,48.33,48.12,48.21,43600.0,28.2647,28.2764,28.1535,28.2061,43600.0
2011-03-09 11:10:00,48.21,48.34,48.07,48.14,26000.0,28.2061,28.2822,28.1242,28.1652,26000.0
2011-03-09 11:15:00,48.14,48.17,48.07,48.12,19200.0,28.1652,28.1827,28.1242,28.1535,19200.0
2011-03-09 11:20:00,48.14,48.26,48.06,48.13,24500.0,28.1652,28.2354,28.1184,28.1593,24500.0
2011-03-09 11:25:00,48.12,48.16,47.93,47.96,37600.0,28.1535,28.1769,28.0423,28.0599,37600.0
2011-03-09 11:30:00,47.96,48.03,47.88,48.03,43600.0,28.0599,28.1008,28.0131,28.1008,43600.0
2011-03-09 11:35:00,48.03,48.26,47.99,48.21,35300.0,28.1008,28.2354,28.0774,28.2061,35300.0
2011-03-09 11:40:00,48.23,48.29,48.11,48.15,19100.0,28.2178,28.2529,28.1476,28.171,19100.0
2011-03-09 11:45:00,48.14,48.25,48.12,48.17,9600.0,28.1652,28.2295,28.1535,28.1827,9600.0
2011-03-09 11:50:00,48.18,48.21,48.07,48.08,25100.0,28.1886,28.2061,28.1242,28.1301,25100.0
2011-03-09 11:55:00,48.08,48.28,48.07,48.14,31400.0,28.1301,28.2471,28.1242,28.1652,31400.0
2011-03-09 12:00:00,48.16,48.32,48.14,48.25,32800.0,28.1769,28.2705,28.1652,28.2295,32800.0
2011-03-09 12:05:00,48.29,48.32,48.23,48.23,7400.0,28.2529,28.2705,28.2178,28.2178,7400.0
2011-03-09 12:10:00,48.25,48.25,48.2,48.21,17400.0,28.2295,28.2295,28.2003,28.2061,17400.0
2011-03-09 12:15:00,48.23,48.23,48.14,48.2,21500.0,28.2178,28.2178,28.1652,28.2003,21500.0
2011-03-09 12:20:00,48.19,48.27,48.18,48.22,15700.0,28.1944,28.2412,28.1886,28.212,15700.0
2011-03-09 12:25:00,48.21,48.21,48.02,48.03,34500.0,28.2061,28.2061,28.095,28.1008,34500.0
2011-03-09 12:30:00,48.07,48.12,48.03,48.08,11700.0,28.1242,28.1535,28.1008,28.1301,11700.0
2011-03-09 12:35:00,48.08,48.15,48.05,48.13,17100.0,28.1301,28.171,28.1125,28.1593,17100.0
2011-03-09 12:40:00,48.16,48.16,48.02,48.06,20100.0,28.1769,28.1769,28.095,28.1184,20100.0
2011-03-09 12:45:00,48.04,48.21,48.03,48.21,15500.0,28.1067,28.2061,28.1008,28.2061,15500.0
2011-03-09 12:50:00,48.25,48.3,48.09,48.19,33700.0,28.2295,28.2588,28.1359,28.1944,33700.0
2011-03-09 12:55:00,48.21,48.21,48.06,48.09,14200.0,28.2061,28.2061,28.1184,28.1359,14200.0
2011-03-09 13:00:00,48.11,48.2,47.9,47.9,65300.0,28.1476,28.2003,28.0248,28.0248,65300.0
2011-03-09 13:05:00,47.92,47.92,47.82,47.82,27200.0,28.0365,28.0365,27.978,27.978,27200.0
2011-03-09 13:10:00,47.86,47.89,47.76,47.78,32900.0,28.0014,28.0189,27.9429,27.9546,32900.0
2011-03-09 13:15:00,47.76,47.77,47.64,47.74,106700.0,27.9429,27.9487,27.8727,27.9312,106700.0
2011-03-09 13:20:00,47.74,47.76,47.66,47.67,25100.0,27.9312,27.9429,27.8844,27.8902,25100.0
2011-03-09 13:25:00,47.67,47.84,47.66,47.75,24100.0,27.8902,27.9897,27.8844,27.937,24100.0
2011-03-09 13:30:00,47.75,47.8,47.74,47.74,5200.0,27.937,27.9663,27.9312,27.9312,5200.0
2011-03-09 13:35:00,47.74,47.76,47.6,47.63,35900.0,27.9312,27.9429,27.8493,27.8668,35900.0
2011-03-09 13:40:00,47.64,47.64,47.5,47.51,39800.0,27.8727,27.8727,27.7907,27.7966,39800.0
2011-03-09 13:45:00,47.52,47.53,47.48,47.49,30100.0,27.8024,27.8083,27.779,27.7849,30100.0
2011-03-09 13:50:00,47.49,47.51,47.27,47.32,71100.0,27.7849,27.7966,27.6562,27.6854,71100.0
2011-03-09 13:55:00,47.31,47.43,47.3,47.37,31000.0,27.6796,27.7498,27.6737,27.7147,31000.0
2011-03-09 14:00:00,47.38,47.59,47.38,47.57,30800.0,27.7205,27.8434,27.7205,27.8317,30800.0
2011-03-09 14:05:00,47.56,47.58,47.42,47.49,22400.0,27.8258,27.8376,27.7439,27.7849,22400.0
2011-03-09 14:10:00,47.51,47.55,47.4,47.48,30100.0,27.7966,27.82,27.7322,27.779,30100.0
2011-03-09 14:15:00,47.49,47.61,47.47,47.55,30000.0,27.7849,27.8551,27.7732,27.82,30000.0
2011-03-09 14:20:00,47.54,47.59,47.47,47.56,19700.0,27.8141,27.8434,27.7732,27.8258,19700.0
2011-03-09 14:25:00,47.57,47.63,47.54,47.61,21800.0,27.8317,27.8668,27.8141,27.8551,21800.0
2011-03-09 14:30:00,47.6,47.62,47.47,47.49,15700.0,27.8493,27.861,27.7732,27.7849,15700.0
2011-03-09 14:35:00,47.49,47.49,47.3,47.31,41800.0,27.7849,27.7849,27.6737,27.6796,41800.0
2011-03-09 14:40:00,47.32,47.42,47.31,47.38,25800.0,27.6854,27.7439,27.6796,27.7205,25800.0
2011-03-09 14:45:00,47.38,47.48,47.36,47.46,38000.0,27.7205,27.779,27.7088,27.7673,38000.0
2011-03-09 14:50:00,47.48,47.63,47.48,47.48,63400.0,27.779,27.8668,27.779,27.779,63400.0
2011-03-09 14:55:00,47.5,47.53,47.42,47.48,36000.0,27.7907,27.8083,27.7439,27.779,36000.0
2011-03-09 15:00:00,47.49,47.6,47.48,47.59,62100.0,27.7849,27.8493,27.779,27.8434,62100.0
2011-03-09 15:05:00,47.59,47.67,47.55,47.66,42000.0,27.8434,27.8902,27.82,27.8844,42000.0
2011-03-09 15:10:00,47.67,47.68,47.57,47.59,30400.0,27.8902,27.8961,27.8317,27.8434,30400.0
2011-03-09 15:15:00,47.59,47.64,47.58,47.61,22300.0,27.8434,27.8727,27.8376,27.8551,22300.0
2011-03-09 15:20:00,47.61,47.66,47.58,47.63,19200.0,27.8551,27.8844,27.8376,27.8668,19200.0
2011-03-09 15:25:00,47.62,47.64,47.52,47.6,27000.0,27.861,27.8727,27.8024,27.8493,27000.0
2011-03-09 15:30:00,47.59,47.64,47.47,47.48,40000.0,27.8434,27.8727,27.7732,27.779,40000.0
2011-03-09 15:35:00,47.48,47.48,47.34,47.35,44300.0,27.779,27.779,27.6971,27.703,44300.0
2011-03-09 15:40:00,47.35,47.45,47.35,47.35,66400.0,27.703,27.7615,27.703,27.703,66400.0
2011-03-09 15:45:00,47.38,47.52,47.36,47.48,56800.0,27.7205,27.8024,27.7088,27.779,56800.0
2011-03-09 15:50:00,47.47,47.57,47.47,47.5,63300.0,27.7732,27.8317,27.7732,27.7907,63300.0
2011-03-09 15:55:00,47.51,47.55,47.48,47.51,109500.0,27.7966,27.82,27.779,27.7966,109500.0
2011-03-10 09:30:00,46.68,46.74,46.11,46.13,179600.0,27.311,27.3461,26.9775,26.9892,179600.0
2011-03-10 09:35:00,46.16,46.17,45.83,45.92,163800.0,27.0068,27.0126,26.8137,26.8663,163800.0
2011-03-10 09:40:00,45.94,45.96,45.68,45.88,100100.0,26.878,26.8897,26.7259,26.8429,100100.0
2011-03-10 09:45:00,45.88,45.96,45.7,45.8,113400.0,26.8429,26.8897,26.7376,26.7961,113400.0
2011-03-10 09:50:00,45.79,45.84,45.59,45.69,88300.0,26.7903,26.8195,26.6733,26.7318,88300.0
2011-03-10 09:55:00,45.68,45.71,45.5,45.58,72700.0,26.7259,26.7435,26.6206,26.6674,72700.0
2011-03-10 10:00:00,45.59,45.93,45.56,45.87,149000.0,26.6733,26.8722,26.6557,26.8371,149000.0
2011-03-10 10:05:00,45.86,45.87,45.49,45.6,71700.0,26.8312,26.8371,26.6148,26.6791,71700.0
2011-03-10 10:10:00,45.59,45.66,45.52,45.56,74500.0,26.6733,26.7142,26.6323,26.6557,74500.0
2011-03-10 10:15:00,45.54,45.64,45.52,45.58,53700.0,26.644,26.7025,26.6323,26.6674,53700.0
2011-03-10 10:20:00,45.58,45.84,45.56,45.8,51100.0,26.6674,26.8195,26.6557,26.7961,51100.0
2011-03-10 10:25:00,45.81,45.82,45.59,45.59,31200.0,26.802,26.8078,26.6733,26.6733,31200.0
2011-03-10 10:30:00,45.59,45.6,45.43,45.53,44300.0,26.6733,26.6791,26.5797,26.6382,44300.0
2011-03-10 10:35:00,45.5,45.54,45.36,45.48,34100.0,26.6206,26.644,26.5387,26.6089,34100.0
2011-03-10 10:40:00,45.47,45.75,45.46,45.63,47100.0,26.6031,26.7669,26.5972,26.6967,47100.0
2011-03-10 10:45:00,45.63,45.78,45.62,45.73,46000.0,26.6967,26.7844,26.6908,26.7552,46000.0
2011-03-10 10:50:00,45.72,45.94,45.67,45.94,40000.0,26.7493,26.878,26.7201,26.878,40000.0
2011-03-10 10:55:00,45.93,45.94,45.78,45.79,35300.0,26.8722,26.878,26.7844,26.7903,35300.0
2011-03-10 11:00:00,45.8,45.89,45.78,45.81,27800.0,26.7961,26.8488,26.7844,26.802,27800.0
2011-03-10 11:05:00,45.82,45.96,45.81,45.84,63000.0,26.8078,26.8897,26.802,26.8195,63000.0
2011-03-10 11:10:00,45.84,45.89,45.75,45.86,53100.0,26.8195,26.8488,26.7669,26.8312,53100.0
2011-03-10 11:15:00,45.87,46.0,45.86,46.0,38900.0,26.8371,26.9131,26.8312,26.9131,38900.0
2011-03-10 11:20:00,45.98,46.02,45.87,45.88,39500.0,26.9014,26.9248,26.8371,26.8429,39500.0
2011-03-10 11:25:00,45.89,45.95,45.81,45.84,32700.0,26.8488,26.8839,26.802,26.8195,32700.0
2011-03-10 11:30:00,45.82,45.85,45.76,45.81,32100.0,26.8078,26.8254,26.7727,26.802,32100.0
2011-03-10 11:35:00,45.81,45.87,45.75,45.81,58200.0,26.802,26.8371,26.7669,26.802,58200.0
2011-03-10 11:40:00,45.83,45.98,45.82,45.92,38000.0,26.8137,26.9014,26.8078,26.8663,38000.0
2011-03-10 11:45:00,45.9,45.9,45.68,45.68,39000.0,26.8546,26.8546,26.7259,26.7259,39000.0
2011-03-10 11:50:00,45.71,45.82,45.67,45.81,18300.0,26.7435,26.8078,26.7201,26.802,18300.0
2011-03-10 11:55:00,45.82,45.98,45.82,45.93,27800.0,26.8078,26.9014,26.8078,26.8722,27800.0
2011-03-10 12:00:00,45.93,45.99,45.84,45.85,18400.0,26.8722,26.9073,26.8195,26.8254,18400.0
2011-03-10 12:05:00,45.87,45.97,45.83,45.89,44100.0,26.8371,26.8956,26.8137,26.8488,44100.0
2011-03-10 12:10:00,45.89,46.0,45.89,45.99,37300.0,26.8488,26.9131,26.8488,26.9073,37300.0
2011-03-10 12:15:00,45.99,46.09,45.96,46.04,42700.0,26.9073,26.9658,26.8897,26.9365,42700.0
2011-03-10 12:20:00,46.03,46.15,46.03,46.1,53300.0,26.9307,27.0009,26.9307,26.9716,53300.0
2011-03-10 12:25:00,46.08,46.08,45.87,45.9,27900.0,26.9599,26.9599,26.8371,26.8546,27900.0
2011-03-10 12:30:00,45.89,46.0,45.89,45.98,28300.0,26.8488,26.9131,26.8488,26.9014,28300.0
2011-03-10 12:35:00,45.97,46.03,45.95,46.01,22100.0,26.8956,26.9307,26.8839,26.919,22100.0
2011-03-10 12:40:00,46.0,46.01,45.89,46.01,26700.0,26.9131,26.919,26.8488,26.919,26700.0
2011-03-10 12:45:00,46.0,46.08,45.99,46.03,26900.0,26.9131,26.9599,26.9073,26.9307,26900.0
2011-03-10 12:50:00,46.02,46.28,45.96,46.27,43200.0,26.9248,27.077,26.8897,27.0711,43200.0
2011-03-10 12:55:00,46.26,46.31,46.22,46.31,59000.0,27.0653,27.0945,27.0419,27.0945,59000.0
2011-03-10 13:00:00,46.31,46.39,46.25,46.28,43000.0,27.0945,27.1413,27.0594,27.077,43000.0
2011-03-10 13:05:00,46.26,46.32,46.21,46.3,21900.0,27.0653,27.1004,27.036,27.0887,21900.0
2011-03-10 13:10:00,46.31,46.44,46.29,46.36,64900.0,27.0945,27.1706,27.0828,27.1238,64900.0
2011-03-10 13:15:00,46.37,46.48,46.36,46.39,37100.0,27.1296,27.194,27.1238,27.1413,37100.0
2011-03-10 13:20:00,46.41,46.45,46.32,46.33,34200.0,27.153,27.1764,27.1004,27.1062,34200.0
2011-03-10 13:25:00,46.34,46.36,46.15,46.19,44600.0,27.1121,27.1238,27.0009,27.0243,44600.0
2011-03-10 13:30:00,46.19,46.19,45.94,45.96,28400.0,27.0243,27.0243,26.878,26.8897,28400.0
2011-03-10 13:35:00,45.94,46.05,45.81,45.82,31200.0,26.878,26.9424,26.802,26.8078,31200.0
2011-03-10 13:40:00,45.83,45.91,45.79,45.8,24600.0,26.8137,26.8605,26.7903,26.7961,24600.0
2011-03-10 13:45:00,45.81,45.89,45.75,45.89,33500.0,26.802,26.8488,26.7669,26.8488,33500.0
2011-03-10 13:50:00,45.89,45.9,45.79,45.8,28000.0,26.8488,26.8546,26.7903,26.7961,28000.0
2011-03-10 13:55:00,45.79,45.93,45.77,45.88,30400.0,26.7903,26.8722,26.7786,26.8429,30400.0
2011-03-10 14:00:00,45.91,46.5,45.79,45.79,68000.0,26.8605,27.2057,26.7903,26.7903,68000.0
2011-03-10 14:05:00,45.8,45.98,45.8,45.97,49300.0,26.7961,26.9014,26.7961,26.8956,49300.0
2011-03-10 14:10:00,45.97,46.02,45.95,45.98,28600.0,26.8956,26.9248,26.8839,26.9014,28600.0
2011-03-10 14:15:00,45.98,46.03,45.93,46.02,39400.0,26.9014,26.9307,26.8722,26.9248,39400.0
2011-03-10 14:20:00,46.04,46.05,45.96,45.97,33600.0,26.9365,26.9424,26.8897,26.8956,33600.0
2011-03-10 14:25:00,45.98,46.02,45.93,45.96,38600.0,26.9014,26.9248,26.8722,26.8897,38600.0
2011-03-10 14:30:00,45.95,46.08,45.95,46.08,24800.0,26.8839,26.9599,26.8839,26.9599,24800.0
2011-03-10 14:35:00,46.08,46.18,46.08,46.12,34400.0,26.9599,27.0185,26.9599,26.9834,34400.0
2011-03-10 14:40:00,46.12,46.18,46.03,46.03,38900.0,26.9834,27.0185,26.9307,26.9307,38900.0
2011-03-10 14:45:00,46.03,46.07,45.96,46.0,38700.0,26.9307,26.9541,26.8897,26.9131,38700.0
2011-03-10 14:50:00,46.0,46.0,45.92,45.92,32500.0,26.9131,26.9131,26.8663,26.8663,32500.0
2011-03-10 14:55:00,45.93,45.97,45.89,45.9,38700.0,26.8722,26.8956,26.8488,26.8546,38700.0
2011-03-10 15:00:00,45.92,45.96,45.79,45.8,47100.0,26.8663,26.8897,26.7903,26.7961,47100.0
2011-03-10 15:05:00,45.8,45.89,45.8,45.83,52400.0,26.7961,26.8488,26.7961,26.8137,52400.0
2011-03-10 15:10:00,45.85,45.85,45.74,45.78,41500.0,26.8254,26.8254,26.761,26.7844,41500.0
2011-03-10 15:15:00,45.77,45.8,45.64,45.66,52000.0,26.7786,26.7961,26.7025,26.7142,52000.0
2011-03-10 15:20:00,45.67,45.79,45.66,45.79,44000.0,26.7201,26.7903,26.7142,26.7903,44000.0
2011-03-10 15:25:00,45.79,45.84,45.76,45.81,38600.0,26.7903,26.8195,26.7727,26.802,38600.0
2011-03-10 15:30:00,45.81,45.84,45.76,45.8,69500.0,26.802,26.8195,26.7727,26.7961,69500.0
2011-03-10 15:35:00,45.8,45.94,45.78,45.93,62600.0,26.7961,26.878,26.7844,26.8722,62600.0
2011-03-10 15:40:00,45.93,46.06,45.87,46.01,68700.0,26.8722,26.9482,26.8371,26.919,68700.0
2011-03-10 15:45:00,46.0,46.0,45.88,45.9,71400.0,26.9131,26.9131,26.8429,26.8546,71400.0
2011-03-10 15:50:00,45.89,45.9,45.82,45.83,76700.0,26.8488,26.8546,26.8078,26.8137,76700.0
2011-03-10 15:55:00,45.84,45.85,45.76,45.76,142200.0,26.8195,26.8254,26.7727,26.7727,142200.0
2011-03-11 09:30:00,45.51,46.36,45.21,46.35,103800.0,26.6265,27.1238,26.4509,27.1179,103800.0
2011-03-11 09:35:00,46.35,46.48,46.03,46.21,59000.0,27.1179,27.194,26.9307,27.036,59000.0
2011-03-11 09:40:00,46.21,46.35,46.15,46.23,22000.0,27.036,27.1179,27.0009,27.0477,22000.0
2011-03-11 09:45:00,46.25,46.28,45.93,46.04,38800.0,27.0594,27.077,26.8722,26.9365,38800.0
2011-03-11 09:50:00,46.04,46.07,45.63,45.63,50800.0,26.9365,26.9541,26.6967,26.6967,50800.0
2011-03-11 09:55:00,45.7,45.88,45.59,45.66,42100.0,26.7376,26.8429,26.6733,26.7142,42100.0
2011-03-11 10:00:00,45.67,45.75,45.47,45.54,30900.0,26.7201,26.7669,26.6031,26.644,30900.0
2011-03-11 10:05:00,45.52,45.52,45.24,45.27,33300.0,26.6323,26.6323,26.4685,26.486,33300.0
2011-03-11 10:10:00,45.23,45.49,45.23,45.42,35900.0,26.4626,26.6148,26.4626,26.5738,35900.0
2011-03-11 10:15:00,45.41,45.49,45.29,45.38,41500.0,26.568,26.6148,26.4977,26.5504,41500.0
2011-03-11 10:20:00,45.37,45.51,45.29,45.39,43500.0,26.5445,26.6265,26.4977,26.5563,43500.0
2011-03-11 10:25:00,45.39,45.46,45.23,45.25,42600.0,26.5563,26.5972,26.4626,26.4743,42600.0
2011-03-11 10:30:00,45.3,45.57,45.3,45.38,51600.0,26.5036,26.6616,26.5036,26.5504,51600.0
2011-03-11 10:35:00,45.4,45.63,45.38,45.62,12500.0,26.5621,26.6967,26.5504,26.6908,12500.0
2011-03-11 10:40:00,45.61,45.66,45.55,45.56,31500.0,26.685,26.7142,26.6499,26.6557,31500.0
2011-03-11 10:45:00,45.56,45.65,45.53,45.64,29800.0,26.6557,26.7084,26.6382,26.7025,29800.0
2011-03-11 10:50:00,45.64,45.73,45.55,45.7,25800.0,26.7025,26.7552,26.6499,26.7376,25800.0
2011-03-11 10:55:00,45.68,45.71,45.62,45.7,13300.0,26.7259,26.7435,26.6908,26.7376,13300.0
2011-03-11 11:00:00,45.71,45.76,45.63,45.7,23600.0,26.7435,26.7727,26.6967,26.7376,23600.0
2011-03-11 11:05:00,45.73,45.8,45.67,45.68,17100.0,26.7552,26.7961,26.7201,26.7259,17100.0
2011-03-11 11:10:00,45.66,45.91,45.66,45.9,29800.0,26.7142,26.8605,26.7142,26.8546,29800.0
2011-03-11 11:15:00,45.9,45.94,45.85,45.91,16800.0,26.8546,26.878,26.8254,26.8605,16800.0
2011-03-11 11:20:00,45.92,46.04,45.92,46.03,26800.0,26.8663,26.9365,26.8663,26.9307,26800.0
2011-03-11 11:25:00,46.02,46.12,46.0,46.01,30400.0,26.9248,26.9834,26.9131,26.919,30400.0
2011-03-11 11:30:00,46.02,46.05,46.0,46.0,17200.0,26.9248,26.9424,26.9131,26.9131,17200.0
2011-03-11 11:35:00,46.0,46.1,45.98,46.06,8500.0,26.9131,26.9716,26.9014,26.9482,8500.0
2011-03-11 11:40:00,46.05,46.09,46.01,46.09,14300.0,26.9424,26.9658,26.919,26.9658,14300.0
2011-03-11 11:45:00,46.09,46.11,46.01,46.01,13400.0,26.9658,26.9775,26.919,26.919,13400.0
2011-03-11 11:50:00,46.01,46.04,45.97,45.97,10200.0,26.919,26.9365,26.8956,26.8956,10200.0
2011-03-11 11:55:00,46.0,46.0,45.92,45.99,5000.0,26.9131,26.9131,26.8663,26.9073,5000.0
2011-03-11 12:00:00,46.0,46.06,45.93,45.99,17700.0,26.9131,26.9482,26.8722,26.9073,17700.0
2011-03-11 12:05:00,46.03,46.08,46.03,46.06,16000.0,26.9307,26.9599,26.9307,26.9482,16000.0
2011-03-11 12:10:00,46.05,46.05,45.87,45.88,18400.0,26.9424,26.9424,26.8371,26.8429,18400.0
2011-03-11 12:15:00,45.88,46.01,45.88,46.0,6500.0,26.8429,26.919,26.8429,26.9131,6500.0
2011-03-11 12:20:00,46.02,46.09,46.0,46.02,8600.0,26.9248,26.9658,26.9131,26.9248,8600.0
2011-03-11 12:25:00,46.05,46.13,46.02,46.08,10500.0,26.9424,26.9892,26.9248,26.9599,10500.0
2011-03-11 12:30:00,46.06,46.07,46.01,46.01,6100.0,26.9482,26.9541,26.919,26.919,6100.0
2011-03-11 12:35:00,46.01,46.03,45.97,46.0,6200.0,26.919,26.9307,26.8956,26.9131,6200.0
2011-03-11 12:40:00,45.98,46.03,45.96,45.99,5500.0,26.9014,26.9307,26.8897,26.9073,5500.0
2011-03-11 12:45:00,46.01,46.03,45.93,45.93,9500.0,26.919,26.9307,26.8722,26.8722,9500.0
2011-03-11 12:50:00,45.96,46.0,45.92,45.97,2500.0,26.8897,26.9131,26.8663,26.8956,2500.0
2011-03-11 12:55:00,45.98,46.01,45.96,45.99,5900.0,26.9014,26.919,26.8897,26.9073,5900.0
2011-03-11 13:00:00,45.99,45.99,45.88,45.9,6700.0,26.9073,26.9073,26.8429,26.8546,6700.0
2011-03-11 13:05:00,45.9,45.91,45.87,45.89,6600.0,26.8546,26.8605,26.8371,26.8488,6600.0
2011-03-11 13:10:00,45.9,45.9,45.71,45.73,15600.0,26.8546,26.8546,26.7435,26.7552,15600.0
2011-03-11 13:15:00,45.71,45.75,45.66,45.72,16900.0,26.7435,26.7669,26.7142,26.7493,16900.0
2011-03-11 13:20:00,45.74,45.81,45.71,45.79,6600.0,26.761,26.802,26.7435,26.7903,6600.0
2011-03-11 13:25:00,45.81,45.87,45.8,45.84,7600.0,26.802,26.8371,26.7961,26.8195,7600.0
2011-03-11 13:30:00,45.83,45.87,45.81,45.84,7700.0,26.8137,26.8371,26.802,26.8195,7700.0
2011-03-11 13:35:00,45.84,45.9,45.81,45.81,7000.0,26.8195,26.8546,26.802,26.802,7000.0
2011-03-11 13:40:00,45.8,45.82,45.78,45.82,3500.0,26.7961,26.8078,26.7844,26.8078,3500.0
2011-03-11 13:45:00,45.84,45.9,45.84,45.9,4700.0,26.8195,26.8546,26.8195,26.8546,4700.0
2011-03-11 13:50:00,45.88,45.89,45.82,45.89,3600.0,26.8429,26.8488,26.8078,26.8488,3600.0
2011-03-11 13:55:00,45.9,45.9,45.75,45.78,8900.0,26.8546,26.8546,26.7669,26.7844,8900.0
2011-03-11 14:00:00,45.78,45.8,45.69,45.74,24400.0,26.7844,26.7961,26.7318,26.761,24400.0
2011-03-11 14:05:00,45.75,45.8,45.72,45.79,7800.0,26.7669,26.7961,26.7493,26.7903,7800.0
2011-03-11 14:10:00,45.8,45.88,45.79,45.88,7900.0,26.7961,26.8429,26.7903,26.8429,7900.0
2011-03-11 14:15:00,45.88,45.95,45.88,45.95,5900.0,26.8429,26.8839,26.8429,26.8839,5900.0
2011-03-11 14:20:00,45.94,45.96,45.89,45.95,6100.0,26.878,26.8897,26.8488,26.8839,6100.0
2011-03-11 14:25:00,45.94,45.96,45.9,45.95,3700.0,26.878,26.8897,26.8546,26.8839,3700.0
2011-03-11 14:30:00,45.94,46.03,45.92,46.0,16100.0,26.878,26.9307,26.8663,26.9131,16100.0
2011-03-11 14:35:00,46.0,46.0,45.87,45.91,14100.0,26.9131,26.9131,26.8371,26.8605,14100.0
2011-03-11 14:40:00,45.9,46.02,45.9,45.99,12400.0,26.8546,26.9248,26.8546,26.9073,12400.0
2011-03-11 14:45:00,45.99,46.01,45.94,45.96,12000.0,26.9073,26.919,26.878,26.8897,12000.0
2011-03-11 14:50:00,45.96,46.02,45.95,45.97,8300.0,26.8897,26.9248,26.8839,26.8956,8300.0
2011-03-11 14:55:00,45.99,46.03,45.99,46.03,2800.0,26.9073,26.9307,26.9073,26.9307,2800.0
2011-03-11 15:00:00,46.02,46.11,46.01,46.11,13100.0,26.9248,26.9775,26.919,26.9775,13100.0
2011-03-11 15:05:00,46.11,46.14,46.08,46.08,10400.0,26.9775,26.9951,26.9599,26.9599,10400.0
2011-03-11 15:10:00,46.08,46.11,46.07,46.1,6700.0,26.9599,26.9775,26.9541,26.9716,6700.0
2011-03-11 15:15:00,46.11,46.16,46.1,46.15,36800.0,26.9775,27.0068,26.9716,27.0009,36800.0
2011-03-11 15:20:00,46.16,46.26,46.16,46.25,18700.0,27.0068,27.0653,27.0068,27.0594,18700.0
2011-03-11 15:25:00,46.25,46.29,46.19,46.28,13600.0,27.0594,27.0828,27.0243,27.077,13600.0
2011-03-11 15:30:00,46.29,46.32,46.09,46.09,56500.0,27.0828,27.1004,26.9658,26.9658,56500.0
2011-03-11 15:35:00,46.1,46.23,46.1,46.19,20800.0,26.9716,27.0477,26.9716,27.0243,20800.0
2011-03-11 15:40:00,46.19,46.24,46.1,46.24,14900.0,27.0243,27.0536,26.9716,27.0536,14900.0
2011-03-11 15:45:00,46.24,46.25,46.14,46.19,26700.0,27.0536,27.0594,26.9951,27.0243,26700.0
2011-03-11 15:50:00,46.19,46.26,46.17,46.23,49700.0,27.0243,27.0653,27.0126,27.0477,49700.0
2011-03-11 15:55:00,46.23,46.23,46.07,46.12,76800.0,27.0477,27.0477,26.9541,26.9834,76800.0
2011-03-14 09:30:00,45.6,46.13,45.54,46.04,67000.0,26.6791,26.9892,26.644,26.9365,67000.0
2011-03-14 09:35:00,46.0,46.08,45.86,46.0,51300.0,26.9131,26.9599,26.8312,26.9131,51300.0
2011-03-14 09:40:00,46.0,46.04,45.69,45.78,47800.0,26.9131,26.9365,26.7318,26.7844,47800.0
2011-03-14 09:45:00,45.75,45.98,45.57,45.9,48600.0,26.7669,26.9014,26.6616,26.8546,48600.0
2011-03-14 09:50:00,45.91,46.07,45.88,45.99,13900.0,26.8605,26.9541,26.8429,26.9073,13900.0
2011-03-14 09:55:00,45.99,46.13,45.89,46.06,20400.0,26.9073,26.9892,26.8488,26.9482,20400.0
2011-03-14 10:00:00,46.04,46.11,46.01,46.06,12300.0,26.9365,26.9775,26.919,26.9482,12300.0
2011-03-14 10:05:00,46.06,46.06,45.76,45.83,21600.0,26.9482,26.9482,26.7727,26.8137,21600.0
2011-03-14 10:10:00,45.83,45.84,45.7,45.83,18100.0,26.8137,26.8195,26.7376,26.8137,18100.0
2011-03-14 10:15:00,45.83,45.84,45.52,45.52,28600.0,26.8137,26.8195,26.6323,26.6323,28600.0
2011-03-14 10:20:00,45.55,45.64,45.48,45.5,20100.0,26.6499,26.7025,26.6089,26.6206,20100.0
2011-03-14 10:25:00,45.51,45.72,45.48,45.5,14800.0,26.6265,26.7493,26.6089,26.6206,14800.0
2011-03-14 10:30:00,45.53,45.54,45.3,45.33,16800.0,26.6382,26.644,26.5036,26.5211,16800.0
2011-03-14 10:35:00,45.33,45.41,45.23,45.34,19400.0,26.5211,26.568,26.4626,26.527,19400.0
2011-03-14 10:40:00,45.34,45.5,45.32,45.4,8400.0,26.527,26.6206,26.5153,26.5621,8400.0
2011-03-14 10:45:00,45.43,45.62,45.41,45.6,8400.0,26.5797,26.6908,26.568,26.6791,8400.0
2011-03-14 10:50:00,45.6,45.67,45.51,45.51,11700.0,26.6791,26.7201,26.6265,26.6265,11700.0
2011-03-14 10:55:00,45.55,45.59,45.34,45.38,11600.0,26.6499,26.6733,26.527,26.5504,11600.0
2011-03-14 11:00:00,45.4,45.55,45.29,45.51,16500.0,26.5621,26.6499,26.4977,26.6265,16500.0
2011-03-14 11:05:00,45.5,45.57,45.45,45.45,12600.0,26.6206,26.6616,26.5914,26.5914,12600.0
2011-03-14 11:10:00,45.47,45.53,45.23,45.31,11600.0,26.6031,26.6382,26.4626,26.5094,11600.0
2011-03-14 11:15:00,45.34,45.34,45.2,45.28,15200.0,26.527,26.527,26.4451,26.4919,15200.0
2011-03-14 11:20:00,45.31,45.45,45.3,45.39,11700.0,26.5094,26.5914,26.5036,26.5563,11700.0
2011-03-14 11:25:00,45.42,45.52,45.35,45.45,13500.0,26.5738,26.6323,26.5328,26.5914,13500.0
2011-03-14 11:30:00,45.45,45.46,45.33,45.42,11700.0,26.5914,26.5972,26.5211,26.5738,11700.0
2011-03-14 11:35:00,45.42,45.64,45.42,45.64,17200.0,26.5738,26.7025,26.5738,26.7025,17200.0
2011-03-14 11:40:00,45.64,45.74,45.59,45.69,11800.0,26.7025,26.761,26.6733,26.7318,11800.0
2011-03-14 11:45:00,45.71,45.71,45.6,45.68,10600.0,26.7435,26.7435,26.6791,26.7259,10600.0
2011-03-14 11:50:00,45.68,45.68,45.51,45.51,4100.0,26.7259,26.7259,26.6265,26.6265,4100.0
2011-03-14 11:55:00,45.52,45.6,45.51,45.58,4400.0,26.6323,26.6791,26.6265,26.6674,4400.0
2011-03-14 12:00:00,45.6,45.68,45.56,45.56,5000.0,26.6791,26.7259,26.6557,26.6557,5000.0
2011-03-14 12:05:00,45.59,45.64,45.58,45.61,6500.0,26.6733,26.7025,26.6674,26.685,6500.0
2011-03-14 12:10:00,45.62,45.67,45.57,45.58,6000.0,26.6908,26.7201,26.6616,26.6674,6000.0
2011-03-14 12:15:00,45.58,45.59,45.5,45.55,9600.0,26.6674,26.6733,26.6206,26.6499,9600.0
2011-03-14 12:20:00,45.59,45.73,45.59,45.72,7500.0,26.6733,26.7552,26.6733,26.7493,7500.0
2011-03-14 12:25:00,45.71,45.72,45.63,45.68,6900.0,26.7435,26.7493,26.6967,26.7259,6900.0
2011-03-14 12:30:00,45.63,45.7,45.6,45.64,7900.0,26.6967,26.7376,26.6791,26.7025,7900.0
2011-03-14 12:35:00,45.62,45.63,45.47,45.49,8800.0,26.6908,26.6967,26.6031,26.6148,8800.0
2011-03-14 12:40:00,45.45,45.55,45.45,45.55,4000.0,26.5914,26.6499,26.5914,26.6499,4000.0
2011-03-14 12:45:00,45.56,45.61,45.52,45.58,3600.0,26.6557,26.685,26.6323,26.6674,3600.0
2011-03-14 12:50:00,45.57,45.6,45.56,45.56,2800.0,26.6616,26.6791,26.6557,26.6557,2800.0
2011-03-14 12:55:00,45.55,45.64,45.51,45.63,3600.0,26.6499,26.7025,26.6265,26.6967,3600.0
2011-03-14 13:00:00,45.63,45.65,45.6,45.6,4500.0,26.6967,26.7084,26.6791,26.6791,4500.0
2011-03-14 13:05:00,45.61,45.75,45.61,45.71,14100.0,26.685,26.7669,26.685,26.7435,14100.0
2011-03-14 13:10:00,45.73,45.82,45.71,45.8,6400.0,26.7552,26.8078,26.7435,26.7961,6400.0
2011-03-14 13:15:00,45.8,45.83,45.71,45.76,9700.0,26.7961,26.8137,26.7435,26.7727,9700.0
2011-03-14 13:20:00,45.76,45.79,45.73,45.78,22900.0,26.7727,26.7903,26.7552,26.7844,22900.0
2011-03-14 13:25:00,45.78,45.88,45.76,45.88,25200.0,26.7844,26.8429,26.7727,26.8429,25200.0
2011-03-14 13:30:00,45.86,45.89,45.77,45.77,5800.0,26.8312,26.8488,26.7786,26.7786,5800.0
2011-03-14 13:35:00,45.77,45.82,45.73,45.75,14900.0,26.7786,26.8078,26.7552,26.7669,14900.0
2011-03-14 13:40:00,45.75,45.9,45.74,45.86,16400.0,26.7669,26.8546,26.761,26.8312,16400.0
2011-03-14 13:45:00,45.88,45.88,45.83,45.83,2800.0,26.8429,26.8429,26.8137,26.8137,2800.0
2011-03-14 13:50:00,45.84,45.95,45.84,45.95,3100.0,26.8195,26.8839,26.8195,26.8839,3100.0
2011-03-14 13:55:00,45.93,45.99,45.89,45.92,21800.0,26.8722,26.9073,26.8488,26.8663,21800.0
2011-03-14 14:00:00,45.9,45.97,45.87,45.89,9800.0,26.8546,26.8956,26.8371,26.8488,9800.0
2011-03-14 14:05:00,45.93,46.09,45.93,46.07,29400.0,26.8722,26.9658,26.8722,26.9541,29400.0
2011-03-14 14:10:00,46.05,46.08,45.97,45.99,18000.0,26.9424,26.9599,26.8956,26.9073,18000.0
2011-03-14 14:15:00,45.99,46.01,45.89,45.89,8600.0,26.9073,26.919,26.8488,26.8488,8600.0
2011-03-14 14:20:00,45.88,46.07,45.88,46.03,46000.0,26.8429,26.9541,26.8429,26.9307,46000.0
2011-03-14 14:25:00,46.01,46.01,45.93,45.99,11000.0,26.919,26.919,26.8722,26.9073,11000.0
2011-03-14 14:30:00,46.01,46.01,45.78,45.81,15600.0,26.919,26.919,26.7844,26.802,15600.0
2011-03-14 14:35:00,45.81,45.85,45.74,45.78,8100.0,26.802,26.8254,26.761,26.7844,8100.0
2011-03-14 14:40:00,45.79,45.84,45.71,45.71,8800.0,26.7903,26.8195,26.7435,26.7435,8800.0
2011-03-14 14:45:00,45.73,45.81,45.73,45.78,7000.0,26.7552,26.802,26.7552,26.7844,7000.0
2011-03-14 14:50:00,45.78,45.78,45.64,45.67,10800.0,26.7844,26.7844,26.7025,26.7201,10800.0
2011-03-14 14:55:00,45.67,45.75,45.67,45.72,9600.0,26.7201,26.7669,26.7201,26.7493,9600.0
2011-03-14 15:00:00,45.73,45.83,45.68,45.71,14600.0,26.7552,26.8137,26.7259,26.7435,14600.0
2011-03-14 15:05:00,45.74,45.85,45.73,45.78,21600.0,26.761,26.8254,26.7552,26.7844,21600.0
2011-03-14 15:10:00,45.79,45.91,45.76,45.9,9900.0,26.7903,26.8605,26.7727,26.8546,9900.0
2011-03-14 15:15:00,45.9,45.91,45.81,45.86,7800.0,26.8546,26.8605,26.802,26.8312,7800.0
2011-03-14 15:20:00,45.85,45.89,45.79,45.85,14800.0,26.8254,26.8488,26.7903,26.8254,14800.0
2011-03-14 15:25:00,45.84,45.85,45.74,45.75,21900.0,26.8195,26.8254,26.761,26.7669,21900.0
2011-03-14 15:30:00,45.75,45.82,45.74,45.78,22400.0,26.7669,26.8078,26.761,26.7844,22400.0
2011-03-14 15:35:00,45.76,45.81,45.7,45.77,28900.0,26.7727,26.802,26.7376,26.7786,28900.0
2011-03-14 15:40:00,45.76,45.99,45.76,45.92,35600.0,26.7727,26.9073,26.7727,26.8663,35600.0
2011-03-14 15:45:00,45.94,46.03,45.88,45.88,33600.0,26.878,26.9307,26.8429,26.8429,33600.0
2011-03-14 15:50:00,45.89,45.97,45.87,45.9,37100.0,26.8488,26.8956,26.8371,26.8546,37100.0
2011-03-14 15:55:00,45.9,45.93,45.83,45.85,60500.0,26.8546,26.8722,26.8137,26.8254,60500.0
2011-03-15 09:30:00,44.72,44.72,44.14,44.25,122500.0,26.1643,26.1643,25.8249,25.8893,122500.0
2011-03-15 09:35:00,44.33,44.57,44.04,44.49,115600.0,25.9361,26.0765,25.7664,26.0297,115600.0
2011-03-15 09:40:00,44.48,44.53,44.1,44.52,98700.0,26.0238,26.0531,25.8015,26.0472,98700.0
2011-03-15 09:45:00,44.56,44.91,44.56,44.89,48200.0,26.0706,26.2754,26.0706,26.2637,48200.0
2011-03-15 09:50:00,44.9,45.0,44.68,44.68,42700.0,26.2696,26.3281,26.1409,26.1409,42700.0
2011-03-15 09:55:00,44.72,44.79,44.51,44.56,26100.0,26.1643,26.2052,26.0414,26.0706,26100.0
2011-03-15 10:00:00,44.56,44.9,44.54,44.86,27900.0,26.0706,26.2696,26.0589,26.2462,27900.0
2011-03-15 10:05:00,44.88,45.06,44.87,44.99,96000.0,26.2579,26.3632,26.252,26.3222,96000.0
2011-03-15 10:10:00,44.96,45.05,44.84,44.94,27100.0,26.3047,26.3573,26.2345,26.293,27100.0
2011-03-15 10:15:00,44.95,45.07,44.94,45.06,66100.0,26.2988,26.369,26.293,26.3632,66100.0
2011-03-15 10:20:00,45.06,45.06,44.94,44.96,33000.0,26.3632,26.3632,26.293,26.3047,33000.0
2011-03-15 10:25:00,44.97,45.01,44.88,44.95,20300.0,26.3105,26.3339,26.2579,26.2988,20300.0
2011-03-15 10:30:00,45.0,45.01,44.78,44.8,49900.0,26.3281,26.3339,26.1994,26.2111,49900.0
2011-03-15 10:35:00,44.82,45.0,44.74,44.98,78600.0,26.2228,26.3281,26.176,26.3164,78600.0
2011-03-15 10:40:00,44.99,45.08,44.97,45.05,56300.0,26.3222,26.3749,26.3105,26.3573,56300.0
2011-03-15 10:45:00,45.05,45.12,44.95,45.06,63500.0,26.3573,26.3983,26.2988,26.3632,63500.0
2011-03-15 10:50:00,45.06,45.12,45.05,45.09,23600.0,26.3632,26.3983,26.3573,26.3807,23600.0
2011-03-15 10:55:00,45.09,45.18,45.02,45.15,36300.0,26.3807,26.4334,26.3398,26.4158,36300.0
2011-03-15 11:00:00,45.16,45.18,44.97,44.97,49500.0,26.4217,26.4334,26.3105,26.3105,49500.0
2011-03-15 11:05:00,44.97,45.11,44.87,45.02,33000.0,26.3105,26.3924,26.252,26.3398,33000.0
2011-03-15 11:10:00,45.04,45.18,44.98,45.18,25400.0,26.3515,26.4334,26.3164,26.4334,25400.0
2011-03-15 11:15:00,45.18,45.25,45.12,45.19,72100.0,26.4334,26.4743,26.3983,26.4392,72100.0
2011-03-15 11:20:00,45.19,45.23,45.12,45.13,39600.0,26.4392,26.4626,26.3983,26.4041,39600.0
2011-03-15 11:25:00,45.14,45.24,45.11,45.23,28700.0,26.41,26.4685,26.3924,26.4626,28700.0
2011-03-15 11:30:00,45.23,45.23,45.13,45.14,29500.0,26.4626,26.4626,26.4041,26.41,29500.0
2011-03-15 11:35:00,45.15,45.27,45.13,45.26,51900.0,26.4158,26.486,26.4041,26.4802,51900.0
2011-03-15 11:40:00,45.27,45.29,45.23,45.29,29700.0,26.486,26.4977,26.4626,26.4977,29700.0
2011-03-15 11:45:00,45.3,45.42,45.29,45.34,34800.0,26.5036,26.5738,26.4977,26.527,34800.0
2011-03-15 11:50:00,45.34,45.36,45.23,45.35,23300.0,26.527,26.5387,26.4626,26.5328,23300.0
2011-03-15 11:55:00,45.35,45.4,45.35,45.38,11400.0,26.5328,26.5621,26.5328,26.5504,11400.0
2011-03-15 12:00:00,45.39,45.51,45.34,45.5,32100.0,26.5563,26.6265,26.527,26.6206,32100.0
2011-03-15 12:05:00,45.5,45.57,45.44,45.44,19100.0,26.6206,26.6616,26.5855,26.5855,19100.0
2011-03-15 12:10:00,45.45,45.46,45.39,45.42,17500.0,26.5914,26.5972,26.5563,26.5738,17500.0
2011-03-15 12:15:00,45.42,45.44,45.34,45.37,11800.0,26.5738,26.5855,26.527,26.5445,11800.0
2011-03-15 12:20:00,45.36,45.38,45.3,45.32,9200.0,26.5387,26.5504,26.5036,26.5153,9200.0
2011-03-15 12:25:00,45.33,45.58,45.33,45.53,17000.0,26.5211,26.6674,26.5211,26.6382,17000.0
2011-03-15 12:30:00,45.52,45.52,45.31,45.35,18400.0,26.6323,26.6323,26.5094,26.5328,18400.0
2011-03-15 12:35:00,45.35,45.37,45.23,45.23,19100.0,26.5328,26.5445,26.4626,26.4626,19100.0
2011-03-15 12:40:00,45.24,45.24,45.05,45.06,22400.0,26.4685,26.4685,26.3573,26.3632,22400.0
2011-03-15 12:45:00,45.07,45.07,44.98,45.01,16400.0,26.369,26.369,26.3164,26.3339,16400.0
2011-03-15 12:50:00,45.0,45.13,44.96,45.13,14900.0,26.3281,26.4041,26.3047,26.4041,14900.0
2011-03-15 12:55:00,45.13,45.13,45.0,45.02,16900.0,26.4041,26.4041,26.3281,26.3398,16900.0
2011-03-15 13:00:00,45.03,45.06,44.95,44.99,15300.0,26.3456,26.3632,26.2988,26.3222,15300.0
2011-03-15 13:05:00,44.99,45.01,44.91,44.93,13500.0,26.3222,26.3339,26.2754,26.2871,13500.0
2011-03-15 13:10:00,44.93,45.07,44.88,45.06,13600.0,26.2871,26.369,26.2579,26.3632,13600.0
2011-03-15 13:15:00,45.06,45.07,44.95,44.97,19400.0,26.3632,26.369,26.2988,26.3105,19400.0
2011-03-15 13:20:00,44.97,45.03,44.97,45.03,10600.0,26.3105,26.3456,26.3105,26.3456,10600.0
2011-03-15 13:25:00,45.04,45.07,45.02,45.04,10100.0,26.3515,26.369,26.3398,26.3515,10100.0
2011-03-15 13:30:00,45.05,45.12,45.05,45.11,11300.0,26.3573,26.3983,26.3573,26.3924,11300.0
2011-03-15 13:35:00,45.11,45.15,45.07,45.15,7600.0,26.3924,26.4158,26.369,26.4158,7600.0
2011-03-15 13:40:00,45.15,45.17,45.04,45.07,16800.0,26.4158,26.4275,26.3515,26.369,16800.0
2011-03-15 13:45:00,45.07,45.12,44.99,45.09,15800.0,26.369,26.3983,26.3222,26.3807,15800.0
2011-03-15 13:50:00,45.12,45.19,45.05,45.05,9500.0,26.3983,26.4392,26.3573,26.3573,9500.0
2011-03-15 13:55:00,45.06,45.12,45.05,45.12,10800.0,26.3632,26.3983,26.3573,26.3983,10800.0
2011-03-15 14:00:00,45.12,45.16,45.1,45.13,12600.0,26.3983,26.4217,26.3866,26.4041,12600.0
2011-03-15 14:05:00,45.14,45.19,45.14,45.16,11100.0,26.41,26.4392,26.41,26.4217,11100.0
2011-03-15 14:10:00,45.17,45.29,45.14,45.27,11100.0,26.4275,26.4977,26.41,26.486,11100.0
2011-03-15 14:15:00,45.27,45.37,45.18,45.2,35300.0,26.486,26.5445,26.4334,26.4451,35300.0
2011-03-15 14:20:00,45.2,45.47,45.2,45.47,52200.0,26.4451,26.6031,26.4451,26.6031,52200.0
2011-03-15 14:25:00,45.47,45.57,45.37,45.54,41100.0,26.6031,26.6616,26.5445,26.644,41100.0
2011-03-15 14:30:00,45.54,45.62,45.51,45.55,29500.0,26.644,26.6908,26.6265,26.6499,29500.0
2011-03-15 14:35:00,45.55,45.61,45.51,45.55,26200.0,26.6499,26.685,26.6265,26.6499,26200.0
2011-03-15 14:40:00,45.56,45.7,45.54,45.7,28400.0,26.6557,26.7376,26.644,26.7376,28400.0
2011-03-15 14:45:00,45.69,45.73,45.66,45.69,28900.0,26.7318,26.7552,26.7142,26.7318,28900.0
2011-03-15 14:50:00,45.68,45.7,45.6,45.6,23100.0,26.7259,26.7376,26.6791,26.6791,23100.0
2011-03-15 14:55:00,45.59,45.67,45.54,45.55,18100.0,26.6733,26.7201,26.644,26.6499,18100.0
2011-03-15 15:00:00,45.54,45.7,45.52,45.69,10900.0,26.644,26.7376,26.6323,26.7318,10900.0
2011-03-15 15:05:00,45.69,45.78,45.68,45.7,31500.0,26.7318,26.7844,26.7259,26.7376,31500.0
2011-03-15 15:10:00,45.72,45.77,45.69,45.69,17100.0,26.7493,26.7786,26.7318,26.7318,17100.0
2011-03-15 15:15:00,45.68,45.8,45.65,45.76,20500.0,26.7259,26.7961,26.7084,26.7727,20500.0
2011-03-15 15:20:00,45.76,45.9,45.76,45.86,32200.0,26.7727,26.8546,26.7727,26.8312,32200.0
2011-03-15 15:25:00,45.88,45.88,45.8,45.83,14400.0,26.8429,26.8429,26.7961,26.8137,14400.0
2011-03-15 15:30:00,45.83,45.85,45.68,45.85,97200.0,26.8137,26.8254,26.7259,26.8254,97200.0
2011-03-15 15:35:00,45.86,45.93,45.8,45.92,98500.0,26.8312,26.8722,26.7961,26.8663,98500.0
2011-03-15 15:40:00,45.92,46.0,45.87,46.0,78100.0,26.8663,26.9131,26.8371,26.9131,78100.0
2011-03-15 15:45:00,45.99,46.0,45.79,45.83,74200.0,26.9073,26.9131,26.7903,26.8137,74200.0
2011-03-15 15:50:00,45.82,45.84,45.55,45.79,99300.0,26.8078,26.8195,26.6499,26.7903,99300.0
2011-03-15 15:55:00,45.8,45.81,45.56,45.58,129300.0,26.7961,26.802,26.6557,26.6674,129300.0
2011-03-16 09:30:00,45.29,45.59,45.01,45.49,55500.0,26.4977,26.6733,26.3339,26.6148,55500.0
2011-03-16 09:35:00,45.46,45.6,45.28,45.39,62600.0,26.5972,26.6791,26.4919,26.5563,62600.0
2011-03-16 09:40:00,45.38,45.38,45.15,45.3,20100.0,26.5504,26.5504,26.4158,26.5036,20100.0
2011-03-16 09:45:00,45.27,45.47,45.22,45.39,35500.0,26.486,26.6031,26.4568,26.5563,35500.0
2011-03-16 09:50:00,45.4,45.76,45.37,45.76,51200.0,26.5621,26.7727,26.5445,26.7727,51200.0
2011-03-16 09:55:00,45.74,45.76,45.53,45.59,30800.0,26.761,26.7727,26.6382,26.6733,30800.0
2011-03-16 10:00:00,45.58,45.75,45.55,45.73,33700.0,26.6674,26.7669,26.6499,26.7552,33700.0
2011-03-16 10:05:00,45.71,45.88,45.65,45.78,30100.0,26.7435,26.8429,26.7084,26.7844,30100.0
2011-03-16 10:10:00,45.79,45.89,45.7,45.71,40000.0,26.7903,26.8488,26.7376,26.7435,40000.0
2011-03-16 10:15:00,45.71,45.8,45.63,45.75,50800.0,26.7435,26.7961,26.6967,26.7669,50800.0
2011-03-16 10:20:00,45.72,45.79,45.63,45.79,34700.0,26.7493,26.7903,26.6967,26.7903,34700.0
2011-03-16 10:25:00,45.81,45.92,45.7,45.85,18900.0,26.802,26.8663,26.7376,26.8254,18900.0
2011-03-16 10:30:00,45.85,45.91,45.69,45.78,23300.0,26.8254,26.8605,26.7318,26.7844,23300.0
2011-03-16 10:35:00,45.78,45.88,45.66,45.88,18300.0,26.7844,26.8429,26.7142,26.8429,18300.0
2011-03-16 10:40:00,45.88,45.99,45.87,45.91,30100.0,26.8429,26.9073,26.8371,26.8605,30100.0
2011-03-16 10:45:00,45.9,46.0,45.84,45.84,26100.0,26.8546,26.9131,26.8195,26.8195,26100.0
2011-03-16 10:50:00,45.84,45.85,45.67,45.68,14800.0,26.8195,26.8254,26.7201,26.7259,14800.0
2011-03-16 10:55:00,45.67,45.67,45.32,45.32,46200.0,26.7201,26.7201,26.5153,26.5153,46200.0
2011-03-16 11:00:00,45.34,45.34,44.85,45.1,66400.0,26.527,26.527,26.2403,26.3866,66400.0
2011-03-16 11:05:00,45.09,45.31,44.7,45.31,58200.0,26.3807,26.5094,26.1526,26.5094,58200.0
2011-03-16 11:10:00,45.25,45.48,45.17,45.36,32200.0,26.4743,26.6089,26.4275,26.5387,32200.0
2011-03-16 11:15:00,45.38,45.4,45.2,45.29,32300.0,26.5504,26.5621,26.4451,26.4977,32300.0
2011-03-16 11:20:00,45.26,45.45,45.07,45.22,25100.0,26.4802,26.5914,26.369,26.4568,25100.0
2011-03-16 11:25:00,45.15,45.27,45.14,45.22,29200.0,26.4158,26.486,26.41,26.4568,29200.0
2011-03-16 11:30:00,45.23,45.32,45.22,45.27,16100.0,26.4626,26.5153,26.4568,26.486,16100.0
2011-03-16 11:35:00,45.27,45.31,45.05,45.13,24200.0,26.486,26.5094,26.3573,26.4041,24200.0
2011-03-16 11:40:00,45.12,45.19,45.06,45.11,10900.0,26.3983,26.4392,26.3632,26.3924,10900.0
2011-03-16 11:45:00,45.09,45.09,44.9,45.03,32400.0,26.3807,26.3807,26.2696,26.3456,32400.0
2011-03-16 11:50:00,45.05,45.07,44.85,44.93,28000.0,26.3573,26.369,26.2403,26.2871,28000.0
2011-03-16 11:55:00,44.94,45.0,44.8,44.83,29900.0,26.293,26.3281,26.2111,26.2286,29900.0
2011-03-16 12:00:00,44.82,44.88,44.65,44.7,16300.0,26.2228,26.2579,26.1233,26.1526,16300.0
2011-03-16 12:05:00,44.73,44.75,44.6,44.63,89000.0,26.1701,26.1818,26.094,26.1116,89000.0
2011-03-16 12:10:00,44.63,44.79,44.61,44.69,69500.0,26.1116,26.2052,26.0999,26.1467,69500.0
2011-03-16 12:15:00,44.68,44.71,44.56,44.61,39500.0,26.1409,26.1584,26.0706,26.0999,39500.0
2011-03-16 12:20:00,44.59,44.78,44.59,44.74,21300.0,26.0882,26.1994,26.0882,26.176,21300.0
2011-03-16 12:25:00,44.78,44.91,44.77,44.8,22900.0,26.1994,26.2754,26.1935,26.2111,22900.0
2011-03-16 12:30:00,44.83,44.88,44.71,44.8,17400.0,26.2286,26.2579,26.1584,26.2111,17400.0
2011-03-16 12:35:00,44.77,44.8,44.64,44.67,25400.0,26.1935,26.2111,26.1174,26.135,25400.0
2011-03-16 12:40:00,44.69,44.78,44.64,44.67,17400.0,26.1467,26.1994,26.1174,26.135,17400.0
2011-03-16 12:45:00,44.67,44.88,44.65,44.84,8100.0,26.135,26.2579,26.1233,26.2345,8100.0
2011-03-16 12:50:00,44.87,44.88,44.69,44.77,11900.0,26.252,26.2579,26.1467,26.1935,11900.0
2011-03-16 12:55:00,44.74,44.96,44.74,44.92,17600.0,26.176,26.3047,26.176,26.2813,17600.0
2011-03-16 13:00:00,44.94,44.99,44.93,44.93,16600.0,26.293,26.3222,26.2871,26.2871,16600.0
2011-03-16 13:05:00,44.94,44.97,44.81,44.81,16900.0,26.293,26.3105,26.2169,26.2169,16900.0
2011-03-16 13:10:00,44.84,44.85,44.76,44.77,20100.0,26.2345,26.2403,26.1877,26.1935,20100.0
2011-03-16 13:15:00,44.77,44.83,44.77,44.81,11000.0,26.1935,26.2286,26.1935,26.2169,11000.0
2011-03-16 13:20:00,44.84,44.89,44.68,44.69,24600.0,26.2345,26.2637,26.1409,26.1467,24600.0
2011-03-16 13:25:00,44.7,44.84,44.69,44.84,11700.0,26.1526,26.2345,26.1467,26.2345,11700.0
2011-03-16 13:30:00,44.81,44.81,44.65,44.73,13100.0,26.2169,26.2169,26.1233,26.1701,13100.0
2011-03-16 13:35:00,44.73,44.73,44.59,44.61,15700.0,26.1701,26.1701,26.0882,26.0999,15700.0
2011-03-16 13:40:00,44.6,44.65,44.55,44.63,24000.0,26.094,26.1233,26.0648,26.1116,24000.0
2011-03-16 13:45:00,44.65,44.67,44.58,44.65,15300.0,26.1233,26.135,26.0823,26.1233,15300.0
2011-03-16 13:50:00,44.66,44.77,44.64,44.66,27800.0,26.1292,26.1935,26.1174,26.1292,27800.0
2011-03-16 13:55:00,44.67,44.73,44.62,44.63,12600.0,26.135,26.1701,26.1057,26.1116,12600.0
2011-03-16 14:00:00,44.64,44.64,44.51,44.52,23200.0,26.1174,26.1174,26.0414,26.0472,23200.0
2011-03-16 14:05:00,44.53,44.53,44.35,44.4,26800.0,26.0531,26.0531,25.9478,25.977,26800.0
2011-03-16 14:10:00,44.42,44.44,44.22,44.38,64400.0,25.9887,26.0004,25.8717,25.9653,64400.0
2011-03-16 14:15:00,44.36,44.43,44.12,44.12,25500.0,25.9536,25.9946,25.8132,25.8132,25500.0
2011-03-16 14:20:00,44.13,44.32,44.11,44.26,28200.0,25.8191,25.9302,25.8074,25.8951,28200.0
2011-03-16 14:25:00,44.27,44.4,44.27,44.35,22300.0,25.901,25.977,25.901,25.9478,22300.0
2011-03-16 14:30:00,44.34,44.45,44.31,44.36,25000.0,25.9419,26.0063,25.9244,25.9536,25000.0
2011-03-16 14:35:00,44.38,44.66,44.38,44.64,16600.0,25.9653,26.1292,25.9653,26.1174,16600.0
2011-03-16 14:40:00,44.66,44.8,44.6,44.66,33300.0,26.1292,26.2111,26.094,26.1292,33300.0
2011-03-16 14:45:00,44.65,44.71,44.57,44.61,35000.0,26.1233,26.1584,26.0765,26.0999,35000.0
2011-03-16 14:50:00,44.59,44.75,44.58,44.71,19300.0,26.0882,26.1818,26.0823,26.1584,19300.0
2011-03-16 14:55:00,44.72,44.87,44.5,44.83,34900.0,26.1643,26.252,26.0355,26.2286,34900.0
2011-03-16 15:00:00,44.82,44.91,44.79,44.89,19800.0,26.2228,26.2754,26.2052,26.2637,19800.0
2011-03-16 15:05:00,44.87,44.87,44.78,44.86,13300.0,26.252,26.252,26.1994,26.2462,13300.0
2011-03-16 15:10:00,44.87,44.95,44.8,44.81,15800.0,26.252,26.2988,26.2111,26.2169,15800.0
2011-03-16 15:15:00,44.79,44.92,44.77,44.88,28100.0,26.2052,26.2813,26.1935,26.2579,28100.0
2011-03-16 15:20:00,44.88,44.98,44.85,44.88,59100.0,26.2579,26.3164,26.2403,26.2579,59100.0
2011-03-16 15:25:00,44.85,44.93,44.66,44.72,71900.0,26.2403,26.2871,26.1292,26.1643,71900.0
2011-03-16 15:30:00,44.73,44.81,44.3,44.63,50600.0,26.1701,26.2169,25.9185,26.1116,50600.0
2011-03-16 15:35:00,44.66,44.73,44.58,44.63,20300.0,26.1292,26.1701,26.0823,26.1116,20300.0
2011-03-16 15:40:00,44.62,44.75,44.58,44.72,23200.0,26.1057,26.1818,26.0823,26.1643,23200.0
2011-03-16 15:45:00,44.71,44.71,44.56,44.63,32100.0,26.1584,26.1584,26.0706,26.1116,32100.0
2011-03-16 15:50:00,44.62,44.62,44.48,44.51,66400.0,26.1057,26.1057,26.0238,26.0414,66400.0
2011-03-16 15:55:00,44.51,44.51,44.37,44.39,162300.0,26.0414,26.0414,25.9595,25.9712,162300.0
2011-03-17 09:30:00,45.29,45.45,45.17,45.45,71600.0,26.4977,26.5914,26.4275,26.5914,71600.0
2011-03-17 09:35:00,45.43,45.61,45.26,45.49,46300.0,26.5797,26.685,26.4802,26.6148,46300.0
2011-03-17 09:40:00,45.42,45.43,45.07,45.23,38200.0,26.5738,26.5797,26.369,26.4626,38200.0
2011-03-17 09:45:00,45.25,45.35,45.13,45.19,23800.0,26.4743,26.5328,26.4041,26.4392,23800.0
2011-03-17 09:50:00,45.18,45.39,45.18,45.19,15800.0,26.4334,26.5563,26.4334,26.4392,15800.0
2011-03-17 09:55:00,45.2,45.44,45.2,45.38,34200.0,26.4451,26.5855,26.4451,26.5504,34200.0
2011-03-17 10:00:00,45.4,45.62,45.33,45.52,52700.0,26.5621,26.6908,26.5211,26.6323,52700.0
2011-03-17 10:05:00,45.5,45.57,45.38,45.55,31700.0,26.6206,26.6616,26.5504,26.6499,31700.0
2011-03-17 10:10:00,45.57,45.6,45.46,45.49,29700.0,26.6616,26.6791,26.5972,26.6148,29700.0
2011-03-17 10:15:00,45.49,45.78,45.49,45.78,40000.0,26.6148,26.7844,26.6148,26.7844,40000.0
2011-03-17 10:20:00,45.79,45.8,45.65,45.8,34200.0,26.7903,26.7961,26.7084,26.7961,34200.0
2011-03-17 10:25:00,45.81,45.97,45.81,45.94,46000.0,26.802,26.8956,26.802,26.878,46000.0
2011-03-17 10:30:00,45.94,46.09,45.88,45.97,62600.0,26.878,26.9658,26.8429,26.8956,62600.0
2011-03-17 10:35:00,45.97,46.08,45.97,46.01,28600.0,26.8956,26.9599,26.8956,26.919,28600.0
2011-03-17 10:40:00,46.0,46.0,45.8,45.98,38400.0,26.9131,26.9131,26.7961,26.9014,38400.0
2011-03-17 10:45:00,45.98,45.98,45.81,45.95,22700.0,26.9014,26.9014,26.802,26.8839,22700.0
2011-03-17 10:50:00,45.92,46.03,45.85,46.02,23800.0,26.8663,26.9307,26.8254,26.9248,23800.0
2011-03-17 10:55:00,46.04,46.08,45.99,46.04,27300.0,26.9365,26.9599,26.9073,26.9365,27300.0
2011-03-17 11:00:00,46.05,46.09,46.02,46.08,43400.0,26.9424,26.9658,26.9248,26.9599,43400.0
2011-03-17 11:05:00,46.09,46.21,46.05,46.16,31600.0,26.9658,27.036,26.9424,27.0068,31600.0
2011-03-17 11:10:00,46.17,46.18,45.93,45.93,26200.0,27.0126,27.0185,26.8722,26.8722,26200.0
2011-03-17 11:15:00,45.96,46.04,45.89,45.92,37400.0,26.8897,26.9365,26.8488,26.8663,37400.0
2011-03-17 11:20:00,45.92,45.96,45.81,45.85,28700.0,26.8663,26.8897,26.802,26.8254,28700.0
2011-03-17 11:25:00,45.86,45.9,45.78,45.85,20900.0,26.8312,26.8546,26.7844,26.8254,20900.0
2011-03-17 11:30:00,45.88,45.97,45.84,45.96,16400.0,26.8429,26.8956,26.8195,26.8897,16400.0
2011-03-17 11:35:00,45.97,46.0,45.86,45.9,16400.0,26.8956,26.9131,26.8312,26.8546,16400.0
2011-03-17 11:40:00,45.9,45.91,45.8,45.8,15400.0,26.8546,26.8605,26.7961,26.7961,15400.0
2011-03-17 11:45:00,45.8,45.8,45.64,45.68,33900.0,26.7961,26.7961,26.7025,26.7259,33900.0
2011-03-17 11:50:00,45.69,45.89,45.69,45.82,14600.0,26.7318,26.8488,26.7318,26.8078,14600.0
2011-03-17 11:55:00,45.81,45.86,45.78,45.79,11100.0,26.802,26.8312,26.7844,26.7903,11100.0
2011-03-17 12:00:00,45.81,45.89,45.81,45.89,12800.0,26.802,26.8488,26.802,26.8488,12800.0
2011-03-17 12:05:00,45.9,45.91,45.83,45.9,13000.0,26.8546,26.8605,26.8137,26.8546,13000.0
2011-03-17 12:10:00,45.89,45.89,45.84,45.85,13300.0,26.8488,26.8488,26.8195,26.8254,13300.0
2011-03-17 12:15:00,45.86,45.89,45.8,45.83,18200.0,26.8312,26.8488,26.7961,26.8137,18200.0
2011-03-17 12:20:00,45.82,45.87,45.8,45.8,17200.0,26.8078,26.8371,26.7961,26.7961,17200.0
2011-03-17 12:25:00,45.8,45.88,45.8,45.83,10500.0,26.7961,26.8429,26.7961,26.8137,10500.0
2011-03-17 12:30:00,45.83,45.89,45.83,45.86,23400.0,26.8137,26.8488,26.8137,26.8312,23400.0
2011-03-17 12:35:00,45.87,45.87,45.8,45.82,12500.0,26.8371,26.8371,26.7961,26.8078,12500.0
2011-03-17 12:40:00,45.82,45.83,45.77,45.8,9600.0,26.8078,26.8137,26.7786,26.7961,9600.0
2011-03-17 12:45:00,45.8,45.82,45.71,45.74,24300.0,26.7961,26.8078,26.7435,26.761,24300.0
2011-03-17 12:50:00,45.72,45.76,45.7,45.74,10600.0,26.7493,26.7727,26.7376,26.761,10600.0
2011-03-17 12:55:00,45.74,45.75,45.64,45.64,14700.0,26.761,26.7669,26.7025,26.7025,14700.0
2011-03-17 13:00:00,45.64,45.66,45.56,45.61,22800.0,26.7025,26.7142,26.6557,26.685,22800.0
2011-03-17 13:05:00,45.61,45.64,45.6,45.64,12600.0,26.685,26.7025,26.6791,26.7025,12600.0
2011-03-17 13:10:00,45.64,45.7,45.64,45.67,18700.0,26.7025,26.7376,26.7025,26.7201,18700.0
2011-03-17 13:15:00,45.67,45.72,45.54,45.54,24400.0,26.7201,26.7493,26.644,26.644,24400.0
2011-03-17 13:20:00,45.56,45.58,45.46,45.46,15000.0,26.6557,26.6674,26.5972,26.5972,15000.0
2011-03-17 13:25:00,45.46,45.48,45.3,45.3,22000.0,26.5972,26.6089,26.5036,26.5036,22000.0
2011-03-17 13:30:00,45.32,45.47,45.28,45.47,14900.0,26.5153,26.6031,26.4919,26.6031,14900.0
2011-03-17 13:35:00,45.47,45.56,45.46,45.48,14300.0,26.6031,26.6557,26.5972,26.6089,14300.0
2011-03-17 13:40:00,45.48,45.48,45.34,45.37,7600.0,26.6089,26.6089,26.527,26.5445,7600.0
2011-03-17 13:45:00,45.35,45.4,45.33,45.4,6400.0,26.5328,26.5621,26.5211,26.5621,6400.0
2011-03-17 13:50:00,45.4,45.4,45.12,45.13,59700.0,26.5621,26.5621,26.3983,26.4041,59700.0
2011-03-17 13:55:00,45.15,45.34,45.14,45.27,26300.0,26.4158,26.527,26.41,26.486,26300.0
2011-03-17 14:00:00,45.28,45.28,45.18,45.18,32100.0,26.4919,26.4919,26.4334,26.4334,32100.0
2011-03-17 14:05:00,45.18,45.23,45.09,45.1,57200.0,26.4334,26.4626,26.3807,26.3866,57200.0
2011-03-17 14:10:00,45.1,45.14,44.91,44.98,101700.0,26.3866,26.41,26.2754,26.3164,101700.0
2011-03-17 14:15:00,44.98,45.05,44.95,45.04,45900.0,26.3164,26.3573,26.2988,26.3515,45900.0
2011-03-17 14:20:00,45.04,45.15,45.0,45.12,29400.0,26.3515,26.4158,26.3281,26.3983,29400.0
2011-03-17 14:25:00,45.12,45.27,45.09,45.09,45600.0,26.3983,26.486,26.3807,26.3807,45600.0
2011-03-17 14:30:00,45.09,45.25,45.07,45.25,33400.0,26.3807,26.4743,26.369,26.4743,33400.0
2011-03-17 14:35:00,45.24,45.29,45.2,45.2,19500.0,26.4685,26.4977,26.4451,26.4451,19500.0
2011-03-17 14:40:00,45.19,45.32,45.19,45.23,21200.0,26.4392,26.5153,26.4392,26.4626,21200.0
2011-03-17 14:45:00,45.23,45.34,45.22,45.29,14300.0,26.4626,26.527,26.4568,26.4977,14300.0
2011-03-17 14:50:00,45.3,45.43,45.26,45.41,27300.0,26.5036,26.5797,26.4802,26.568,27300.0
2011-03-17 14:55:00,45.41,45.43,45.27,45.28,28800.0,26.568,26.5797,26.486,26.4919,28800.0
2011-03-17 15:00:00,45.28,45.33,45.24,45.33,23200.0,26.4919,26.5211,26.4685,26.5211,23200.0
2011-03-17 15:05:00,45.34,45.4,45.34,45.38,14200.0,26.527,26.5621,26.527,26.5504,14200.0
2011-03-17 15:10:00,45.37,45.38,45.31,45.32,10400.0,26.5445,26.5504,26.5094,26.5153,10400.0
2011-03-17 15:15:00,45.31,45.31,45.21,45.25,14000.0,26.5094,26.5094,26.4509,26.4743,14000.0
2011-03-17 15:20:00,45.25,45.3,45.25,45.26,13200.0,26.4743,26.5036,26.4743,26.4802,13200.0
2011-03-17 15:25:00,45.26,45.26,45.15,45.18,24700.0,26.4802,26.4802,26.4158,26.4334,24700.0
2011-03-17 15:30:00,45.17,45.22,45.13,45.18,24100.0,26.4275,26.4568,26.4041,26.4334,24100.0
2011-03-17 15:35:00,45.19,45.27,45.18,45.27,23300.0,26.4392,26.486,26.4334,26.486,23300.0
2011-03-17 15:40:00,45.26,45.3,45.22,45.24,26900.0,26.4802,26.5036,26.4568,26.4685,26900.0
2011-03-17 15:45:00,45.25,45.37,45.24,45.28,72700.0,26.4743,26.5445,26.4685,26.4919,72700.0
2011-03-17 15:50:00,45.29,45.32,45.15,45.24,99600.0,26.4977,26.5153,26.4158,26.4685,99600.0
2011-03-17 15:55:00,45.24,45.25,45.08,45.14,122600.0,26.4685,26.4743,26.3749,26.41,122600.0
2011-03-18 09:30:00,45.61,45.75,45.44,45.44,485400.0,26.685,26.7669,26.5855,26.5855,485400.0
2011-03-18 09:35:00,45.43,45.53,45.29,45.32,34200.0,26.5797,26.6382,26.4977,26.5153,34200.0
2011-03-18 09:40:00,45.31,45.5,45.3,45.42,27800.0,26.5094,26.6206,26.5036,26.5738,27800.0
2011-03-18 09:45:00,45.41,45.47,45.14,45.24,37900.0,26.568,26.6031,26.41,26.4685,37900.0
2011-03-18 09:50:00,45.25,45.4,45.23,45.31,36700.0,26.4743,26.5621,26.4626,26.5094,36700.0
2011-03-18 09:55:00,45.31,45.34,44.86,44.88,66300.0,26.5094,26.527,26.2462,26.2579,66300.0
2011-03-18 10:00:00,44.89,45.05,44.89,45.01,42500.0,26.2637,26.3573,26.2637,26.3339,42500.0
2011-03-18 10:05:00,45.02,45.09,44.74,44.85,59400.0,26.3398,26.3807,26.176,26.2403,59400.0
2011-03-18 10:10:00,44.85,44.87,44.63,44.72,53200.0,26.2403,26.252,26.1116,26.1643,53200.0
2011-03-18 10:15:00,44.73,44.91,44.73,44.8,56700.0,26.1701,26.2754,26.1701,26.2111,56700.0
2011-03-18 10:20:00,44.8,44.8,44.54,44.62,59600.0,26.2111,26.2111,26.0589,26.1057,59600.0
2011-03-18 10:25:00,44.6,44.66,44.54,44.61,23700.0,26.094,26.1292,26.0589,26.0999,23700.0
2011-03-18 10:30:00,44.59,44.64,44.52,44.6,21100.0,26.0882,26.1174,26.0472,26.094,21100.0
2011-03-18 10:35:00,44.62,44.72,44.57,44.69,21200.0,26.1057,26.1643,26.0765,26.1467,21200.0
2011-03-18 10:40:00,44.71,44.84,44.71,44.81,15100.0,26.1584,26.2345,26.1584,26.2169,15100.0
2011-03-18 10:45:00,44.82,44.88,44.76,44.87,14700.0,26.2228,26.2579,26.1877,26.252,14700.0
2011-03-18 10:50:00,44.89,44.89,44.74,44.76,7300.0,26.2637,26.2637,26.176,26.1877,7300.0
2011-03-18 10:55:00,44.75,44.82,44.69,44.79,21600.0,26.1818,26.2228,26.1467,26.2052,21600.0
2011-03-18 11:00:00,44.79,44.97,44.79,44.97,27300.0,26.2052,26.3105,26.2052,26.3105,27300.0
2011-03-18 11:05:00,44.98,45.01,44.91,44.97,38700.0,26.3164,26.3339,26.2754,26.3105,38700.0
2011-03-18 11:10:00,44.97,45.03,44.89,44.91,28600.0,26.3105,26.3456,26.2637,26.2754,28600.0
2011-03-18 11:15:00,44.93,45.02,44.91,44.91,15200.0,26.2871,26.3398,26.2754,26.2754,15200.0
2011-03-18 11:20:00,44.89,44.95,44.82,44.95,25600.0,26.2637,26.2988,26.2228,26.2988,25600.0
2011-03-18 11:25:00,44.96,44.96,44.61,44.62,22600.0,26.3047,26.3047,26.0999,26.1057,22600.0
2011-03-18 11:30:00,44.62,44.72,44.61,44.63,27700.0,26.1057,26.1643,26.0999,26.1116,27700.0
2011-03-18 11:35:00,44.63,44.85,44.61,44.81,34300.0,26.1116,26.2403,26.0999,26.2169,34300.0
2011-03-18 11:40:00,44.81,44.85,44.78,44.8,18700.0,26.2169,26.2403,26.1994,26.2111,18700.0
2011-03-18 11:45:00,44.81,44.82,44.61,44.62,12800.0,26.2169,26.2228,26.0999,26.1057,12800.0
2011-03-18 11:50:00,44.65,44.78,44.62,44.65,19400.0,26.1233,26.1994,26.1057,26.1233,19400.0
2011-03-18 11:55:00,44.65,44.69,44.63,44.66,8000.0,26.1233,26.1467,26.1116,26.1292,8000.0
2011-03-18 12:00:00,44.61,44.72,44.61,44.69,5800.0,26.0999,26.1643,26.0999,26.1467,5800.0
2011-03-18 12:05:00,44.67,44.78,44.67,44.76,3100.0,26.135,26.1994,26.135,26.1877,3100.0
2011-03-18 12:10:00,44.76,44.8,44.66,44.75,12700.0,26.1877,26.2111,26.1292,26.1818,12700.0
2011-03-18 12:15:00,44.74,44.77,44.71,44.76,3300.0,26.176,26.1935,26.1584,26.1877,3300.0
2011-03-18 12:20:00,44.75,44.94,44.71,44.91,7300.0,26.1818,26.293,26.1584,26.2754,7300.0
2011-03-18 12:25:00,44.9,44.9,44.83,44.83,5500.0,26.2696,26.2696,26.2286,26.2286,5500.0
2011-03-18 12:30:00,44.84,44.88,44.78,44.79,14900.0,26.2345,26.2579,26.1994,26.2052,14900.0
2011-03-18 12:35:00,44.8,44.84,44.76,44.79,5500.0,26.2111,26.2345,26.1877,26.2052,5500.0
2011-03-18 12:40:00,44.78,44.82,44.73,44.73,5100.0,26.1994,26.2228,26.1701,26.1701,5100.0
2011-03-18 12:45:00,44.74,44.81,44.71,44.78,8000.0,26.176,26.2169,26.1584,26.1994,8000.0
2011-03-18 12:50:00,44.79,44.81,44.72,44.76,6500.0,26.2052,26.2169,26.1643,26.1877,6500.0
2011-03-18 12:55:00,44.76,44.82,44.75,44.8,9800.0,26.1877,26.2228,26.1818,26.2111,9800.0
2011-03-18 13:00:00,44.81,44.86,44.81,44.84,11900.0,26.2169,26.2462,26.2169,26.2345,11900.0
2011-03-18 13:05:00,44.83,44.86,44.78,44.79,21600.0,26.2286,26.2462,26.1994,26.2052,21600.0
2011-03-18 13:10:00,44.79,44.82,44.77,44.77,9800.0,26.2052,26.2228,26.1935,26.1935,9800.0
2011-03-18 13:15:00,44.77,44.81,44.72,44.79,18600.0,26.1935,26.2169,26.1643,26.2052,18600.0
2011-03-18 13:20:00,44.79,44.81,44.7,44.75,22000.0,26.2052,26.2169,26.1526,26.1818,22000.0
2011-03-18 13:25:00,44.75,44.78,44.69,44.77,16600.0,26.1818,26.1994,26.1467,26.1935,16600.0
2011-03-18 13:30:00,44.78,44.8,44.73,44.79,27200.0,26.1994,26.2111,26.1701,26.2052,27200.0
2011-03-18 13:35:00,44.78,44.87,44.75,44.85,34000.0,26.1994,26.252,26.1818,26.2403,34000.0
2011-03-18 13:40:00,44.84,44.87,44.79,44.82,14300.0,26.2345,26.252,26.2052,26.2228,14300.0
2011-03-18 13:45:00,44.81,44.9,44.8,44.87,14800.0,26.2169,26.2696,26.2111,26.252,14800.0
2011-03-18 13:50:00,44.87,44.97,44.86,44.95,9500.0,26.252,26.3105,26.2462,26.2988,9500.0
2011-03-18 13:55:00,44.95,45.01,44.95,44.99,10700.0,26.2988,26.3339,26.2988,26.3222,10700.0
2011-03-18 14:00:00,44.97,45.0,44.9,44.98,16900.0,26.3105,26.3281,26.2696,26.3164,16900.0
2011-03-18 14:05:00,44.97,45.0,44.97,44.98,5400.0,26.3105,26.3281,26.3105,26.3164,5400.0
2011-03-18 14:10:00,44.98,44.99,44.9,44.93,11300.0,26.3164,26.3222,26.2696,26.2871,11300.0
2011-03-18 14:15:00,44.93,44.93,44.79,44.79,34400.0,26.2871,26.2871,26.2052,26.2052,34400.0
2011-03-18 14:20:00,44.79,44.89,44.79,44.89,14100.0,26.2052,26.2637,26.2052,26.2637,14100.0
2011-03-18 14:25:00,44.89,44.92,44.87,44.89,26600.0,26.2637,26.2813,26.252,26.2637,26600.0
2011-03-18 14:30:00,44.92,44.94,44.85,44.85,16400.0,26.2813,26.293,26.2403,26.2403,16400.0
2011-03-18 14:35:00,44.85,45.0,44.84,44.98,16800.0,26.2403,26.3281,26.2345,26.3164,16800.0
2011-03-18 14:40:00,44.98,45.02,44.98,45.01,17600.0,26.3164,26.3398,26.3164,26.3339,17600.0
2011-03-18 14:45:00,45.01,45.02,44.94,44.96,15700.0,26.3339,26.3398,26.293,26.3047,15700.0
2011-03-18 14:50:00,44.95,45.02,44.95,44.98,13000.0,26.2988,26.3398,26.2988,26.3164,13000.0
2011-03-18 14:55:00,44.98,44.99,44.81,44.86,37800.0,26.3164,26.3222,26.2169,26.2462,37800.0
2011-03-18 15:00:00,44.86,44.9,44.86,44.89,22200.0,26.2462,26.2696,26.2462,26.2637,22200.0
2011-03-18 15:05:00,44.88,44.88,44.79,44.82,20800.0,26.2579,26.2579,26.2052,26.2228,20800.0
2011-03-18 15:10:00,44.82,44.83,44.73,44.75,26400.0,26.2228,26.2286,26.1701,26.1818,26400.0
2011-03-18 15:15:00,44.74,44.75,44.68,44.74,26000.0,26.176,26.1818,26.1409,26.176,26000.0
2011-03-18 15:20:00,44.75,44.75,44.69,44.69,24000.0,26.1818,26.1818,26.1467,26.1467,24000.0
2011-03-18 15:25:00,44.7,44.73,44.67,44.67,34000.0,26.1526,26.1701,26.135,26.135,34000.0
2011-03-18 15:30:00,44.68,44.82,44.67,44.78,43000.0,26.1409,26.2228,26.135,26.1994,43000.0
2011-03-18 15:35:00,44.79,44.83,44.77,44.77,73500.0,26.2052,26.2286,26.1935,26.1935,73500.0
2011-03-18 15:40:00,44.76,44.8,44.73,44.75,63600.0,26.1877,26.2111,26.1701,26.1818,63600.0
2011-03-18 15:45:00,44.76,44.77,44.62,44.65,80300.0,26.1877,26.1935,26.1057,26.1233,80300.0
2011-03-18 15:50:00,44.65,44.67,44.59,44.66,99100.0,26.1233,26.135,26.0882,26.1292,99100.0
2011-03-18 15:55:00,44.66,44.81,44.65,44.77,135600.0,26.1292,26.2169,26.1233,26.1935,135600.0
2011-03-21 09:30:00,45.47,45.78,45.38,45.63,65000.0,26.6031,26.7844,26.5504,26.6967,65000.0
2011-03-21 09:35:00,45.63,45.84,45.6,45.79,45600.0,26.6967,26.8195,26.6791,26.7903,45600.0
2011-03-21 09:40:00,45.81,45.86,45.55,45.76,38900.0,26.802,26.8312,26.6499,26.7727,38900.0
2011-03-21 09:45:00,45.78,46.25,45.78,46.11,77800.0,26.7844,27.0594,26.7844,26.9775,77800.0
2011-03-21 09:50:00,46.16,46.25,46.12,46.18,31100.0,27.0068,27.0594,26.9834,27.0185,31100.0
2011-03-21 09:55:00,46.16,46.27,46.14,46.23,28500.0,27.0068,27.0711,26.9951,27.0477,28500.0
2011-03-21 10:00:00,46.19,46.27,46.01,46.07,61800.0,27.0243,27.0711,26.919,26.9541,61800.0
2011-03-21 10:05:00,46.06,46.26,46.06,46.18,58200.0,26.9482,27.0653,26.9482,27.0185,58200.0
2011-03-21 10:10:00,46.19,46.26,46.08,46.09,42000.0,27.0243,27.0653,26.9599,26.9658,42000.0
2011-03-21 10:15:00,46.09,46.09,45.9,46.05,46800.0,26.9658,26.9658,26.8546,26.9424,46800.0
2011-03-21 10:20:00,46.08,46.12,45.98,46.03,47600.0,26.9599,26.9834,26.9014,26.9307,47600.0
2011-03-21 10:25:00,46.04,46.16,46.0,46.06,20300.0,26.9365,27.0068,26.9131,26.9482,20300.0
2011-03-21 10:30:00,46.04,46.15,46.01,46.08,20700.0,26.9365,27.0009,26.919,26.9599,20700.0
2011-03-21 10:35:00,46.07,46.23,46.07,46.21,20600.0,26.9541,27.0477,26.9541,27.036,20600.0
2011-03-21 10:40:00,46.21,46.25,46.15,46.2,17400.0,27.036,27.0594,27.0009,27.0302,17400.0
2011-03-21 10:45:00,46.18,46.24,46.15,46.22,21700.0,27.0185,27.0536,27.0009,27.0419,21700.0
2011-03-21 10:50:00,46.23,46.24,46.11,46.13,30700.0,27.0477,27.0536,26.9775,26.9892,30700.0
2011-03-21 10:55:00,46.12,46.21,46.12,46.18,12200.0,26.9834,27.036,26.9834,27.0185,12200.0
2011-03-21 11:00:00,46.19,46.23,46.15,46.18,23500.0,27.0243,27.0477,27.0009,27.0185,23500.0
2011-03-21 11:05:00,46.16,46.24,46.11,46.22,19800.0,27.0068,27.0536,26.9775,27.0419,19800.0
2011-03-21 11:10:00,46.2,46.22,46.14,46.19,15100.0,27.0302,27.0419,26.9951,27.0243,15100.0
2011-03-21 11:15:00,46.18,46.36,46.17,46.36,30700.0,27.0185,27.1238,27.0126,27.1238,30700.0
2011-03-21 11:20:00,46.38,46.38,46.24,46.27,19000.0,27.1355,27.1355,27.0536,27.0711,19000.0
2011-03-21 11:25:00,46.27,46.34,46.22,46.23,23700.0,27.0711,27.1121,27.0419,27.0477,23700.0
2011-03-21 11:30:00,46.22,46.24,46.1,46.1,13500.0,27.0419,27.0536,26.9716,26.9716,13500.0
2011-03-21 11:35:00,46.09,46.13,46.09,46.12,7600.0,26.9658,26.9892,26.9658,26.9834,7600.0
2011-03-21 11:40:00,46.09,46.09,46.01,46.01,19000.0,26.9658,26.9658,26.919,26.919,19000.0
2011-03-21 11:45:00,46.01,46.05,45.96,46.05,15400.0,26.919,26.9424,26.8897,26.9424,15400.0
2011-03-21 11:50:00,46.06,46.1,46.06,46.09,9400.0,26.9482,26.9716,26.9482,26.9658,9400.0
2011-03-21 11:55:00,46.1,46.15,46.1,46.1,10100.0,26.9716,27.0009,26.9716,26.9716,10100.0
2011-03-21 12:00:00,46.08,46.15,46.06,46.14,5300.0,26.9599,27.0009,26.9482,26.9951,5300.0
2011-03-21 12:05:00,46.13,46.13,46.03,46.04,4700.0,26.9892,26.9892,26.9307,26.9365,4700.0
2011-03-21 12:10:00,46.03,46.1,46.02,46.1,8500.0,26.9307,26.9716,26.9248,26.9716,8500.0
2011-03-21 12:15:00,46.1,46.13,46.07,46.12,5700.0,26.9716,26.9892,26.9541,26.9834,5700.0
2011-03-21 12:20:00,46.12,46.12,46.03,46.08,8000.0,26.9834,26.9834,26.9307,26.9599,8000.0
2011-03-21 12:25:00,46.08,46.11,46.04,46.11,6300.0,26.9599,26.9775,26.9365,26.9775,6300.0
2011-03-21 12:30:00,46.12,46.12,46.05,46.06,5100.0,26.9834,26.9834,26.9424,26.9482,5100.0
2011-03-21 12:35:00,46.07,46.09,46.05,46.07,8400.0,26.9541,26.9658,26.9424,26.9541,8400.0
2011-03-21 12:40:00,46.07,46.07,45.98,45.98,10000.0,26.9541,26.9541,26.9014,26.9014,10000.0
2011-03-21 12:45:00,45.98,45.98,45.88,45.94,29100.0,26.9014,26.9014,26.8429,26.878,29100.0
2011-03-21 12:50:00,45.94,45.95,45.91,45.94,9500.0,26.878,26.8839,26.8605,26.878,9500.0
2011-03-21 12:55:00,45.94,45.98,45.92,45.98,7500.0,26.878,26.9014,26.8663,26.9014,7500.0
2011-03-21 13:00:00,45.98,45.98,45.91,45.91,10500.0,26.9014,26.9014,26.8605,26.8605,10500.0
2011-03-21 13:05:00,45.91,45.94,45.86,45.87,18300.0,26.8605,26.878,26.8312,26.8371,18300.0
2011-03-21 13:10:00,45.87,45.87,45.85,45.86,5200.0,26.8371,26.8371,26.8254,26.8312,5200.0
2011-03-21 13:15:00,45.86,45.94,45.84,45.92,38200.0,26.8312,26.878,26.8195,26.8663,38200.0
2011-03-21 13:20:00,45.92,45.92,45.87,45.92,14800.0,26.8663,26.8663,26.8371,26.8663,14800.0
2011-03-21 13:25:00,45.92,45.92,45.82,45.83,26000.0,26.8663,26.8663,26.8078,26.8137,26000.0
2011-03-21 13:30:00,45.83,45.84,45.79,45.81,14500.0,26.8137,26.8195,26.7903,26.802,14500.0
2011-03-21 13:35:00,45.82,45.91,45.82,45.91,14200.0,26.8078,26.8605,26.8078,26.8605,14200.0
2011-03-21 13:40:00,45.91,45.92,45.86,45.87,14800.0,26.8605,26.8663,26.8312,26.8371,14800.0
2011-03-21 13:45:00,45.89,46.0,45.89,45.94,23100.0,26.8488,26.9131,26.8488,26.878,23100.0
2011-03-21 13:50:00,45.94,46.0,45.93,46.0,6500.0,26.878,26.9131,26.8722,26.9131,6500.0
2011-03-21 13:55:00,46.0,46.08,46.0,46.06,25000.0,26.9131,26.9599,26.9131,26.9482,25000.0
2011-03-21 14:00:00,46.08,46.11,46.03,46.11,15800.0,26.9599,26.9775,26.9307,26.9775,15800.0
2011-03-21 14:05:00,46.09,46.09,46.06,46.07,9600.0,26.9658,26.9658,26.9482,26.9541,9600.0
2011-03-21 14:10:00,46.08,46.15,46.08,46.12,16200.0,26.9599,27.0009,26.9599,26.9834,16200.0
2011-03-21 14:15:00,46.11,46.19,46.11,46.16,11000.0,26.9775,27.0243,26.9775,27.0068,11000.0
2011-03-21 14:20:00,46.16,46.16,46.07,46.07,11100.0,27.0068,27.0068,26.9541,26.9541,11100.0
2011-03-21 14:25:00,46.08,46.12,46.05,46.07,12900.0,26.9599,26.9834,26.9424,26.9541,12900.0
2011-03-21 14:30:00,46.07,46.1,46.07,46.09,5400.0,26.9541,26.9716,26.9541,26.9658,5400.0
2011-03-21 14:35:00,46.09,46.12,46.06,46.1,31800.0,26.9658,26.9834,26.9482,26.9716,31800.0
2011-03-21 14:40:00,46.1,46.12,45.96,45.97,13000.0,26.9716,26.9834,26.8897,26.8956,13000.0
2011-03-21 14:45:00,45.97,46.03,45.97,45.99,8200.0,26.8956,26.9307,26.8956,26.9073,8200.0
2011-03-21 14:50:00,46.0,46.01,45.94,45.98,12900.0,26.9131,26.919,26.878,26.9014,12900.0
2011-03-21 14:55:00,45.99,46.04,45.96,45.98,8100.0,26.9073,26.9365,26.8897,26.9014,8100.0
2011-03-21 15:00:00,45.97,46.0,45.93,45.94,12700.0,26.8956,26.9131,26.8722,26.878,12700.0
2011-03-21 15:05:00,45.94,46.02,45.94,46.01,39900.0,26.878,26.9248,26.878,26.919,39900.0
2011-03-21 15:10:00,46.01,46.02,45.96,45.98,15300.0,26.919,26.9248,26.8897,26.9014,15300.0
2011-03-21 15:15:00,45.98,46.01,45.95,45.97,24800.0,26.9014,26.919,26.8839,26.8956,24800.0
2011-03-21 15:20:00,45.97,45.97,45.87,45.91,43200.0,26.8956,26.8956,26.8371,26.8605,43200.0
2011-03-21 15:25:00,45.92,45.92,45.86,45.89,13000.0,26.8663,26.8663,26.8312,26.8488,13000.0
2011-03-21 15:30:00,45.9,45.97,45.89,45.96,12000.0,26.8546,26.8956,26.8488,26.8897,12000.0
2011-03-21 15:35:00,45.95,45.97,45.92,45.94,23100.0,26.8839,26.8956,26.8663,26.878,23100.0
2011-03-21 15:40:00,45.93,45.95,45.87,45.9,48900.0,26.8722,26.8839,26.8371,26.8546,48900.0
2011-03-21 15:45:00,45.91,45.96,45.89,45.96,39400.0,26.8605,26.8897,26.8488,26.8897,39400.0
2011-03-21 15:50:00,45.97,46.01,45.94,46.01,39800.0,26.8956,26.919,26.878,26.919,39800.0
2011-03-21 15:55:00,46.01,46.1,45.91,45.99,123300.0,26.919,26.9716,26.8605,26.9073,123300.0
2011-03-22 09:30:00,46.01,46.01,45.69,45.79,45500.0,26.919,26.919,26.7318,26.7903,45500.0
2011-03-22 09:35:00,45.78,45.97,45.66,45.71,18600.0,26.7844,26.8956,26.7142,26.7435,18600.0
2011-03-22 09:40:00,45.73,45.73,45.32,45.36,43600.0,26.7552,26.7552,26.5153,26.5387,43600.0
2011-03-22 09:45:00,45.38,45.4,45.16,45.24,57000.0,26.5504,26.5621,26.4217,26.4685,57000.0
2011-03-22 09:50:00,45.26,45.37,45.24,45.33,44600.0,26.4802,26.5445,26.4685,26.5211,44600.0
2011-03-22 09:55:00,45.38,45.38,45.17,45.18,34100.0,26.5504,26.5504,26.4275,26.4334,34100.0
2011-03-22 10:00:00,45.18,45.35,45.15,45.28,38100.0,26.4334,26.5328,26.4158,26.4919,38100.0
2011-03-22 10:05:00,45.28,45.49,45.25,45.48,14900.0,26.4919,26.6148,26.4743,26.6089,14900.0
2011-03-22 10:10:00,45.48,45.49,45.32,45.47,18900.0,26.6089,26.6148,26.5153,26.6031,18900.0
2011-03-22 10:15:00,45.49,45.49,45.32,45.44,12700.0,26.6148,26.6148,26.5153,26.5855,12700.0
2011-03-22 10:20:00,45.43,45.52,45.42,45.51,9500.0,26.5797,26.6323,26.5738,26.6265,9500.0
2011-03-22 10:25:00,45.53,45.8,45.53,45.8,15500.0,26.6382,26.7961,26.6382,26.7961,15500.0
2011-03-22 10:30:00,45.75,45.77,45.69,45.77,24600.0,26.7669,26.7786,26.7318,26.7786,24600.0
2011-03-22 10:35:00,45.77,45.8,45.71,45.78,10600.0,26.7786,26.7961,26.7435,26.7844,10600.0
2011-03-22 10:40:00,45.8,45.83,45.63,45.64,14500.0,26.7961,26.8137,26.6967,26.7025,14500.0
2011-03-22 10:45:00,45.66,45.68,45.53,45.62,57900.0,26.7142,26.7259,26.6382,26.6908,57900.0
2011-03-22 10:50:00,45.61,45.66,45.59,45.61,15100.0,26.685,26.7142,26.6733,26.685,15100.0
2011-03-22 10:55:00,45.6,45.61,45.51,45.52,10800.0,26.6791,26.685,26.6265,26.6323,10800.0
2011-03-22 11:00:00,45.53,45.61,45.51,45.58,12300.0,26.6382,26.685,26.6265,26.6674,12300.0
2011-03-22 11:05:00,45.59,45.69,45.59,45.64,24100.0,26.6733,26.7318,26.6733,26.7025,24100.0
2011-03-22 11:10:00,45.63,45.65,45.53,45.53,5500.0,26.6967,26.7084,26.6382,26.6382,5500.0
2011-03-22 11:15:00,45.5,45.58,45.5,45.56,15700.0,26.6206,26.6674,26.6206,26.6557,15700.0
2011-03-22 11:20:00,45.55,45.69,45.49,45.69,16800.0,26.6499,26.7318,26.6148,26.7318,16800.0
2011-03-22 11:25:00,45.68,45.82,45.67,45.82,22100.0,26.7259,26.8078,26.7201,26.8078,22100.0
2011-03-22 11:30:00,45.81,45.82,45.69,45.71,23800.0,26.802,26.8078,26.7318,26.7435,23800.0
2011-03-22 11:35:00,45.71,45.75,45.71,45.74,13300.0,26.7435,26.7669,26.7435,26.761,13300.0
2011-03-22 11:40:00,45.71,45.75,45.7,45.74,15800.0,26.7435,26.7669,26.7376,26.761,15800.0
2011-03-22 11:45:00,45.73,45.78,45.73,45.77,11400.0,26.7552,26.7844,26.7552,26.7786,11400.0
2011-03-22 11:50:00,45.79,45.85,45.77,45.82,16000.0,26.7903,26.8254,26.7786,26.8078,16000.0
2011-03-22 11:55:00,45.81,45.87,45.79,45.8,23500.0,26.802,26.8371,26.7903,26.7961,23500.0
2011-03-22 12:00:00,45.83,45.89,45.82,45.83,7500.0,26.8137,26.8488,26.8078,26.8137,7500.0
2011-03-22 12:05:00,45.83,45.83,45.78,45.81,14300.0,26.8137,26.8137,26.7844,26.802,14300.0
2011-03-22 12:10:00,45.82,45.86,45.82,45.86,17400.0,26.8078,26.8312,26.8078,26.8312,17400.0
2011-03-22 12:15:00,45.86,45.96,45.86,45.92,14700.0,26.8312,26.8897,26.8312,26.8663,14700.0
2011-03-22 12:20:00,45.9,45.98,45.88,45.97,4700.0,26.8546,26.9014,26.8429,26.8956,4700.0
2011-03-22 12:25:00,45.97,46.0,45.93,45.94,19500.0,26.8956,26.9131,26.8722,26.878,19500.0
2011-03-22 12:30:00,45.9,45.9,45.85,45.85,5400.0,26.8546,26.8546,26.8254,26.8254,5400.0
2011-03-22 12:35:00,45.84,45.87,45.82,45.84,4900.0,26.8195,26.8371,26.8078,26.8195,4900.0
2011-03-22 12:40:00,45.83,45.86,45.77,45.8,4800.0,26.8137,26.8312,26.7786,26.7961,4800.0
2011-03-22 12:45:00,45.81,45.83,45.78,45.79,3200.0,26.802,26.8137,26.7844,26.7903,3200.0
2011-03-22 12:50:00,45.79,45.79,45.72,45.74,2600.0,26.7903,26.7903,26.7493,26.761,2600.0
2011-03-22 12:55:00,45.75,45.81,45.75,45.81,1800.0,26.7669,26.802,26.7669,26.802,1800.0
2011-03-22 13:00:00,45.79,45.79,45.68,45.68,8400.0,26.7903,26.7903,26.7259,26.7259,8400.0
2011-03-22 13:05:00,45.71,45.71,45.63,45.66,5600.0,26.7435,26.7435,26.6967,26.7142,5600.0
2011-03-22 13:10:00,45.66,45.68,45.62,45.67,4700.0,26.7142,26.7259,26.6908,26.7201,4700.0
2011-03-22 13:15:00,45.67,45.68,45.64,45.66,2500.0,26.7201,26.7259,26.7025,26.7142,2500.0
2011-03-22 13:20:00,45.65,45.65,45.54,45.54,10300.0,26.7084,26.7084,26.644,26.644,10300.0
2011-03-22 13:25:00,45.55,45.6,45.55,45.56,5000.0,26.6499,26.6791,26.6499,26.6557,5000.0
2011-03-22 13:30:00,45.55,45.55,45.44,45.49,18400.0,26.6499,26.6499,26.5855,26.6148,18400.0
2011-03-22 13:35:00,45.5,45.58,45.49,45.54,9800.0,26.6206,26.6674,26.6148,26.644,9800.0
2011-03-22 13:40:00,45.51,45.56,45.51,45.53,4500.0,26.6265,26.6557,26.6265,26.6382,4500.0
2011-03-22 13:45:00,45.53,45.63,45.53,45.63,5700.0,26.6382,26.6967,26.6382,26.6967,5700.0
2011-03-22 13:50:00,45.64,45.7,45.64,45.7,9300.0,26.7025,26.7376,26.7025,26.7376,9300.0
2011-03-22 13:55:00,45.71,45.81,45.71,45.74,15600.0,26.7435,26.802,26.7435,26.761,15600.0
2011-03-22 14:00:00,45.75,45.76,45.68,45.72,10800.0,26.7669,26.7727,26.7259,26.7493,10800.0
2011-03-22 14:05:00,45.72,45.72,45.6,45.6,6400.0,26.7493,26.7493,26.6791,26.6791,6400.0
2011-03-22 14:10:00,45.59,45.64,45.56,45.57,8500.0,26.6733,26.7025,26.6557,26.6616,8500.0
2011-03-22 14:15:00,45.59,45.65,45.54,45.59,8900.0,26.6733,26.7084,26.644,26.6733,8900.0
2011-03-22 14:20:00,45.59,45.59,45.54,45.58,9300.0,26.6733,26.6733,26.644,26.6674,9300.0
2011-03-22 14:25:00,45.59,45.62,45.52,45.52,21400.0,26.6733,26.6908,26.6323,26.6323,21400.0
2011-03-22 14:30:00,45.53,45.59,45.51,45.55,17900.0,26.6382,26.6733,26.6265,26.6499,17900.0
2011-03-22 14:35:00,45.55,45.55,45.52,45.54,4700.0,26.6499,26.6499,26.6323,26.644,4700.0
2011-03-22 14:40:00,45.55,45.6,45.54,45.59,10200.0,26.6499,26.6791,26.644,26.6733,10200.0
2011-03-22 14:45:00,45.61,45.62,45.57,45.59,6200.0,26.685,26.6908,26.6616,26.6733,6200.0
2011-03-22 14:50:00,45.58,45.58,45.53,45.58,7200.0,26.6674,26.6674,26.6382,26.6674,7200.0
2011-03-22 14:55:00,45.58,45.66,45.57,45.61,11900.0,26.6674,26.7142,26.6616,26.685,11900.0
2011-03-22 15:00:00,45.62,45.63,45.55,45.58,12800.0,26.6908,26.6967,26.6499,26.6674,12800.0
2011-03-22 15:05:00,45.56,45.64,45.55,45.63,9400.0,26.6557,26.7025,26.6499,26.6967,9400.0
2011-03-22 15:10:00,45.63,45.68,45.6,45.67,16400.0,26.6967,26.7259,26.6791,26.7201,16400.0
2011-03-22 15:15:00,45.67,45.67,45.56,45.56,53900.0,26.7201,26.7201,26.6557,26.6557,53900.0
2011-03-22 15:20:00,45.56,45.57,45.55,45.55,9400.0,26.6557,26.6616,26.6499,26.6499,9400.0
2011-03-22 15:25:00,45.55,45.57,45.52,45.53,21400.0,26.6499,26.6616,26.6323,26.6382,21400.0
2011-03-22 15:30:00,45.53,45.56,45.52,45.55,21300.0,26.6382,26.6557,26.6323,26.6499,21300.0
2011-03-22 15:35:00,45.54,45.61,45.54,45.57,27300.0,26.644,26.685,26.644,26.6616,27300.0
2011-03-22 15:40:00,45.58,45.58,45.5,45.58,24400.0,26.6674,26.6674,26.6206,26.6674,24400.0
2011-03-22 15:45:00,45.57,45.6,45.51,45.51,15100.0,26.6616,26.6791,26.6265,26.6265,15100.0
2011-03-22 15:50:00,45.53,45.57,45.5,45.52,24500.0,26.6382,26.6616,26.6206,26.6323,24500.0
2011-03-22 15:55:00,45.51,45.59,45.51,45.57,48400.0,26.6265,26.6733,26.6265,26.6616,48400.0
2011-03-23 09:30:00,45.35,45.6,45.16,45.39,29600.0,26.5328,26.6791,26.4217,26.5563,29600.0
2011-03-23 09:35:00,45.36,45.36,45.16,45.16,21700.0,26.5387,26.5387,26.4217,26.4217,21700.0
2011-03-23 09:40:00,45.18,45.19,44.95,45.02,37800.0,26.4334,26.4392,26.2988,26.3398,37800.0
2011-03-23 09:45:00,45.04,45.23,44.97,45.14,30400.0,26.3515,26.4626,26.3105,26.41,30400.0
2011-03-23 09:50:00,45.15,45.3,45.12,45.26,33400.0,26.4158,26.5036,26.3983,26.4802,33400.0
2011-03-23 09:55:00,45.27,45.6,45.27,45.41,49600.0,26.486,26.6791,26.486,26.568,49600.0
2011-03-23 10:00:00,45.4,45.42,45.26,45.33,32900.0,26.5621,26.5738,26.4802,26.5211,32900.0
2011-03-23 10:05:00,45.34,45.46,45.26,45.37,19400.0,26.527,26.5972,26.4802,26.5445,19400.0
2011-03-23 10:10:00,45.37,45.37,45.05,45.09,24200.0,26.5445,26.5445,26.3573,26.3807,24200.0
2011-03-23 10:15:00,45.08,45.2,44.99,45.16,13500.0,26.3749,26.4451,26.3222,26.4217,13500.0
2011-03-23 10:20:00,45.14,45.32,45.14,45.32,13200.0,26.41,26.5153,26.41,26.5153,13200.0
2011-03-23 10:25:00,45.32,45.37,45.29,45.34,6900.0,26.5153,26.5445,26.4977,26.527,6900.0
2011-03-23 10:30:00,45.37,45.43,45.35,45.38,5400.0,26.5445,26.5797,26.5328,26.5504,5400.0
2011-03-23 10:35:00,45.4,45.43,45.33,45.42,7700.0,26.5621,26.5797,26.5211,26.5738,7700.0
2011-03-23 10:40:00,45.41,45.41,45.29,45.31,6600.0,26.568,26.568,26.4977,26.5094,6600.0
2011-03-23 10:45:00,45.31,45.31,45.18,45.28,18900.0,26.5094,26.5094,26.4334,26.4919,18900.0
2011-03-23 10:50:00,45.27,45.34,45.26,45.29,9100.0,26.486,26.527,26.4802,26.4977,9100.0
2011-03-23 10:55:00,45.31,45.34,45.27,45.29,6100.0,26.5094,26.527,26.486,26.4977,6100.0
2011-03-23 11:00:00,45.3,45.32,45.24,45.25,29400.0,26.5036,26.5153,26.4685,26.4743,29400.0
2011-03-23 11:05:00,45.25,45.28,45.17,45.23,17400.0,26.4743,26.4919,26.4275,26.4626,17400.0
2011-03-23 11:10:00,45.25,45.28,45.19,45.2,48200.0,26.4743,26.4919,26.4392,26.4451,48200.0
2011-03-23 11:15:00,45.2,45.26,45.16,45.18,21300.0,26.4451,26.4802,26.4217,26.4334,21300.0
2011-03-23 11:20:00,45.17,45.23,45.16,45.17,20500.0,26.4275,26.4626,26.4217,26.4275,20500.0
2011-03-23 11:25:00,45.18,45.24,45.11,45.24,67500.0,26.4334,26.4685,26.3924,26.4685,67500.0
2011-03-23 11:30:00,45.25,45.39,45.24,45.37,21400.0,26.4743,26.5563,26.4685,26.5445,21400.0
2011-03-23 11:35:00,45.38,45.46,45.33,45.41,17300.0,26.5504,26.5972,26.5211,26.568,17300.0
2011-03-23 11:40:00,45.42,45.43,45.35,45.37,18200.0,26.5738,26.5797,26.5328,26.5445,18200.0
2011-03-23 11:45:00,45.38,45.59,45.38,45.48,52000.0,26.5504,26.6733,26.5504,26.6089,52000.0
2011-03-23 11:50:00,45.48,45.55,45.46,45.47,16600.0,26.6089,26.6499,26.5972,26.6031,16600.0
2011-03-23 11:55:00,45.48,45.48,45.37,45.42,15000.0,26.6089,26.6089,26.5445,26.5738,15000.0
2011-03-23 12:00:00,45.42,45.49,45.42,45.44,17500.0,26.5738,26.6148,26.5738,26.5855,17500.0
2011-03-23 12:05:00,45.44,45.51,45.43,45.47,35600.0,26.5855,26.6265,26.5797,26.6031,35600.0
2011-03-23 12:10:00,45.49,45.53,45.42,45.48,8800.0,26.6148,26.6382,26.5738,26.6089,8800.0
2011-03-23 12:15:00,45.45,45.5,45.41,45.5,9300.0,26.5914,26.6206,26.568,26.6206,9300.0
2011-03-23 12:20:00,45.5,45.55,45.47,45.54,33900.0,26.6206,26.6499,26.6031,26.644,33900.0
2011-03-23 12:25:00,45.54,45.77,45.47,45.74,55100.0,26.644,26.7786,26.6031,26.761,55100.0
2011-03-23 12:30:00,45.76,45.79,45.62,45.63,18500.0,26.7727,26.7903,26.6908,26.6967,18500.0
2011-03-23 12:35:00,45.65,45.69,45.6,45.62,47000.0,26.7084,26.7318,26.6791,26.6908,47000.0
2011-03-23 12:40:00,45.62,45.68,45.55,45.55,17100.0,26.6908,26.7259,26.6499,26.6499,17100.0
2011-03-23 12:45:00,45.56,45.63,45.55,45.57,11700.0,26.6557,26.6967,26.6499,26.6616,11700.0
2011-03-23 12:50:00,45.56,45.6,45.53,45.53,14500.0,26.6557,26.6791,26.6382,26.6382,14500.0
2011-03-23 12:55:00,45.53,45.67,45.53,45.66,10500.0,26.6382,26.7201,26.6382,26.7142,10500.0
2011-03-23 13:00:00,45.65,45.7,45.64,45.66,9100.0,26.7084,26.7376,26.7025,26.7142,9100.0
2011-03-23 13:05:00,45.66,45.71,45.66,45.68,14200.0,26.7142,26.7435,26.7142,26.7259,14200.0
2011-03-23 13:10:00,45.68,45.7,45.63,45.69,14300.0,26.7259,26.7376,26.6967,26.7318,14300.0
2011-03-23 13:15:00,45.7,45.81,45.7,45.77,19700.0,26.7376,26.802,26.7376,26.7786,19700.0
2011-03-23 13:20:00,45.76,45.77,45.68,45.7,12000.0,26.7727,26.7786,26.7259,26.7376,12000.0
2011-03-23 13:25:00,45.69,45.73,45.66,45.72,9300.0,26.7318,26.7552,26.7142,26.7493,9300.0
2011-03-23 13:30:00,45.73,45.82,45.72,45.82,12300.0,26.7552,26.8078,26.7493,26.8078,12300.0
2011-03-23 13:35:00,45.8,45.86,45.79,45.84,10300.0,26.7961,26.8312,26.7903,26.8195,10300.0
2011-03-23 13:40:00,45.84,45.89,45.82,45.88,12700.0,26.8195,26.8488,26.8078,26.8429,12700.0
2011-03-23 13:45:00,45.88,45.91,45.83,45.91,9200.0,26.8429,26.8605,26.8137,26.8605,9200.0
2011-03-23 13:50:00,45.91,45.98,45.87,45.93,18200.0,26.8605,26.9014,26.8371,26.8722,18200.0
2011-03-23 13:55:00,45.91,45.97,45.87,45.92,9900.0,26.8605,26.8956,26.8371,26.8663,9900.0
2011-03-23 14:00:00,45.91,45.91,45.8,45.83,18800.0,26.8605,26.8605,26.7961,26.8137,18800.0
2011-03-23 14:05:00,45.83,45.89,45.83,45.87,11800.0,26.8137,26.8488,26.8137,26.8371,11800.0
2011-03-23 14:10:00,45.87,45.88,45.8,45.86,12700.0,26.8371,26.8429,26.7961,26.8312,12700.0
2011-03-23 14:15:00,45.87,45.89,45.86,45.88,6700.0,26.8371,26.8488,26.8312,26.8429,6700.0
2011-03-23 14:20:00,45.88,45.91,45.88,45.9,12800.0,26.8429,26.8605,26.8429,26.8546,12800.0
2011-03-23 14:25:00,45.91,45.96,45.89,45.9,17200.0,26.8605,26.8897,26.8488,26.8546,17200.0
2011-03-23 14:30:00,45.89,45.9,45.87,45.89,11400.0,26.8488,26.8546,26.8371,26.8488,11400.0
2011-03-23 14:35:00,45.88,45.88,45.84,45.85,7600.0,26.8429,26.8429,26.8195,26.8254,7600.0
2011-03-23 14:40:00,45.85,45.91,45.85,45.89,9200.0,26.8254,26.8605,26.8254,26.8488,9200.0
2011-03-23 14:45:00,45.9,45.91,45.86,45.9,16500.0,26.8546,26.8605,26.8312,26.8546,16500.0
2011-03-23 14:50:00,45.91,46.13,45.91,46.12,78900.0,26.8605,26.9892,26.8605,26.9834,78900.0
2011-03-23 14:55:00,46.12,46.14,46.04,46.04,48200.0,26.9834,26.9951,26.9365,26.9365,48200.0
2011-03-23 15:00:00,46.05,46.07,46.04,46.05,13000.0,26.9424,26.9541,26.9365,26.9424,13000.0
2011-03-23 15:05:00,46.05,46.1,46.04,46.09,23000.0,26.9424,26.9716,26.9365,26.9658,23000.0
2011-03-23 15:10:00,46.08,46.18,46.08,46.14,66600.0,26.9599,27.0185,26.9599,26.9951,66600.0
2011-03-23 15:15:00,46.14,46.19,46.14,46.18,34200.0,26.9951,27.0243,26.9951,27.0185,34200.0
2011-03-23 15:20:00,46.17,46.24,46.16,46.21,65700.0,27.0126,27.0536,27.0068,27.036,65700.0
2011-03-23 15:25:00,46.22,46.29,46.21,46.28,33700.0,27.0419,27.0828,27.036,27.077,33700.0
2011-03-23 15:30:00,46.28,46.3,46.22,46.23,29900.0,27.077,27.0887,27.0419,27.0477,29900.0
2011-03-23 15:35:00,46.22,46.23,46.14,46.21,32700.0,27.0419,27.0477,26.9951,27.036,32700.0
2011-03-23 15:40:00,46.22,46.23,46.19,46.21,61300.0,27.0419,27.0477,27.0243,27.036,61300.0
2011-03-23 15:45:00,46.21,46.22,46.15,46.16,38700.0,27.036,27.0419,27.0009,27.0068,38700.0
2011-03-23 15:50:00,46.16,46.23,46.16,46.21,59500.0,27.0068,27.0477,27.0068,27.036,59500.0
2011-03-23 15:55:00,46.2,46.2,46.11,46.11,97600.0,27.0302,27.0302,26.9775,26.9775,97600.0
2011-03-24 09:30:00,46.61,46.77,46.37,46.48,45500.0,27.27,27.3636,27.1296,27.194,45500.0
2011-03-24 09:35:00,46.5,46.57,46.42,46.44,30300.0,27.2057,27.2466,27.1589,27.1706,30300.0
2011-03-24 09:40:00,46.44,46.53,46.37,46.51,36600.0,27.1706,27.2232,27.1296,27.2115,36600.0
2011-03-24 09:45:00,46.51,46.53,46.28,46.34,27300.0,27.2115,27.2232,27.077,27.1121,27300.0
2011-03-24 09:50:00,46.32,46.32,46.01,46.12,62500.0,27.1004,27.1004,26.919,26.9834,62500.0
2011-03-24 09:55:00,46.11,46.31,46.04,46.3,27900.0,26.9775,27.0945,26.9365,27.0887,27900.0
2011-03-24 10:00:00,46.29,46.41,46.2,46.38,28300.0,27.0828,27.153,27.0302,27.1355,28300.0
2011-03-24 10:05:00,46.39,46.5,46.35,46.42,41800.0,27.1413,27.2057,27.1179,27.1589,41800.0
2011-03-24 10:10:00,46.43,46.44,46.23,46.38,38800.0,27.1647,27.1706,27.0477,27.1355,38800.0
2011-03-24 10:15:00,46.38,46.43,46.33,46.37,25200.0,27.1355,27.1647,27.1062,27.1296,25200.0
2011-03-24 10:20:00,46.38,46.49,46.38,46.41,23100.0,27.1355,27.1998,27.1355,27.153,23100.0
2011-03-24 10:25:00,46.41,46.49,46.36,46.43,31100.0,27.153,27.1998,27.1238,27.1647,31100.0
2011-03-24 10:30:00,46.45,46.56,46.44,46.56,20000.0,27.1764,27.2408,27.1706,27.2408,20000.0
2011-03-24 10:35:00,46.57,46.7,46.56,46.69,35800.0,27.2466,27.3227,27.2408,27.3168,35800.0
2011-03-24 10:40:00,46.69,46.76,46.68,46.7,18500.0,27.3168,27.3578,27.311,27.3227,18500.0
2011-03-24 10:45:00,46.7,46.73,46.67,46.7,22100.0,27.3227,27.3402,27.3051,27.3227,22100.0
2011-03-24 10:50:00,46.71,46.86,46.7,46.79,47800.0,27.3285,27.4163,27.3227,27.3753,47800.0
2011-03-24 10:55:00,46.79,46.99,46.79,46.98,43000.0,27.3753,27.4924,27.3753,27.4865,43000.0
2011-03-24 11:00:00,46.99,47.18,46.97,47.11,114900.0,27.4924,27.6035,27.4807,27.5626,114900.0
2011-03-24 11:05:00,47.11,47.17,47.03,47.12,23500.0,27.5626,27.5977,27.5158,27.5684,23500.0
2011-03-24 11:10:00,47.14,47.2,47.14,47.15,27500.0,27.5801,27.6152,27.5801,27.586,27500.0
2011-03-24 11:15:00,47.15,47.24,47.14,47.2,23800.0,27.586,27.6386,27.5801,27.6152,23800.0
2011-03-24 11:20:00,47.2,47.32,47.2,47.24,35100.0,27.6152,27.6854,27.6152,27.6386,35100.0
2011-03-24 11:25:00,47.24,47.24,47.16,47.19,14000.0,27.6386,27.6386,27.5918,27.6094,14000.0
2011-03-24 11:30:00,47.19,47.25,47.18,47.21,20300.0,27.6094,27.6445,27.6035,27.6211,20300.0
2011-03-24 11:35:00,47.24,47.46,47.22,47.46,49200.0,27.6386,27.7673,27.6269,27.7673,49200.0
2011-03-24 11:40:00,47.46,47.47,47.37,47.4,31400.0,27.7673,27.7732,27.7147,27.7322,31400.0
2011-03-24 11:45:00,47.4,47.41,47.32,47.32,16500.0,27.7322,27.7381,27.6854,27.6854,16500.0
2011-03-24 11:50:00,47.32,47.36,47.27,47.33,26400.0,27.6854,27.7088,27.6562,27.6913,26400.0
2011-03-24 11:55:00,47.31,47.39,47.3,47.34,19200.0,27.6796,27.7264,27.6737,27.6971,19200.0
2011-03-24 12:00:00,47.34,47.4,47.29,47.37,16200.0,27.6971,27.7322,27.6679,27.7147,16200.0
2011-03-24 12:05:00,47.38,47.38,47.29,47.3,14500.0,27.7205,27.7205,27.6679,27.6737,14500.0
2011-03-24 12:10:00,47.3,47.36,47.26,47.3,10200.0,27.6737,27.7088,27.6503,27.6737,10200.0
2011-03-24 12:15:00,47.3,47.33,47.28,47.31,9400.0,27.6737,27.6913,27.662,27.6796,9400.0
2011-03-24 12:20:00,47.3,47.32,47.22,47.32,12400.0,27.6737,27.6854,27.6269,27.6854,12400.0
2011-03-24 12:25:00,47.31,47.33,47.23,47.23,19900.0,27.6796,27.6913,27.6328,27.6328,19900.0
2011-03-24 12:30:00,47.23,47.23,47.13,47.14,17600.0,27.6328,27.6328,27.5743,27.5801,17600.0
2011-03-24 12:35:00,47.15,47.19,47.1,47.14,29600.0,27.586,27.6094,27.5567,27.5801,29600.0
2011-03-24 12:40:00,47.13,47.14,47.08,47.08,9900.0,27.5743,27.5801,27.545,27.545,9900.0
2011-03-24 12:45:00,47.08,47.18,47.02,47.15,22100.0,27.545,27.6035,27.5099,27.586,22100.0
2011-03-24 12:50:00,47.14,47.17,47.06,47.09,7100.0,27.5801,27.5977,27.5333,27.5509,7100.0
2011-03-24 12:55:00,47.11,47.16,47.09,47.15,7900.0,27.5626,27.5918,27.5509,27.586,7900.0
2011-03-24 13:00:00,47.15,47.16,47.08,47.13,7700.0,27.586,27.5918,27.545,27.5743,7700.0
2011-03-24 13:05:00,47.12,47.14,47.09,47.13,5000.0,27.5684,27.5801,27.5509,27.5743,5000.0
2011-03-24 13:10:00,47.12,47.17,47.12,47.16,8200.0,27.5684,27.5977,27.5684,27.5918,8200.0
2011-03-24 13:15:00,47.16,47.24,47.13,47.23,13300.0,27.5918,27.6386,27.5743,27.6328,13300.0
2011-03-24 13:20:00,47.22,47.24,47.15,47.16,5400.0,27.6269,27.6386,27.586,27.5918,5400.0
2011-03-24 13:25:00,47.15,47.16,47.1,47.11,14000.0,27.586,27.5918,27.5567,27.5626,14000.0
2011-03-24 13:30:00,47.11,47.14,47.1,47.13,10300.0,27.5626,27.5801,27.5567,27.5743,10300.0
2011-03-24 13:35:00,47.14,47.14,47.04,47.04,6800.0,27.5801,27.5801,27.5216,27.5216,6800.0
2011-03-24 13:40:00,47.05,47.09,47.01,47.05,22300.0,27.5275,27.5509,27.5041,27.5275,22300.0
2011-03-24 13:45:00,47.04,47.04,46.89,46.96,23900.0,27.5216,27.5216,27.4339,27.4748,23900.0
2011-03-24 13:50:00,46.94,46.95,46.87,46.93,21800.0,27.4631,27.469,27.4222,27.4573,21800.0
2011-03-24 13:55:00,46.92,47.01,46.92,46.99,12800.0,27.4514,27.5041,27.4514,27.4924,12800.0
2011-03-24 14:00:00,46.99,47.0,46.94,46.98,17300.0,27.4924,27.4982,27.4631,27.4865,17300.0
2011-03-24 14:05:00,46.97,47.02,46.97,46.97,10700.0,27.4807,27.5099,27.4807,27.4807,10700.0
2011-03-24 14:10:00,46.98,46.99,46.95,46.96,11600.0,27.4865,27.4924,27.469,27.4748,11600.0
2011-03-24 14:15:00,46.98,47.03,46.98,47.0,18600.0,27.4865,27.5158,27.4865,27.4982,18600.0
2011-03-24 14:20:00,47.02,47.1,47.02,47.06,20100.0,27.5099,27.5567,27.5099,27.5333,20100.0
2011-03-24 14:25:00,47.06,47.12,47.06,47.12,5900.0,27.5333,27.5684,27.5333,27.5684,5900.0
2011-03-24 14:30:00,47.1,47.14,47.09,47.12,12600.0,27.5567,27.5801,27.5509,27.5684,12600.0
2011-03-24 14:35:00,47.1,47.14,47.04,47.05,19200.0,27.5567,27.5801,27.5216,27.5275,19200.0
2011-03-24 14:40:00,47.05,47.07,47.04,47.06,8700.0,27.5275,27.5392,27.5216,27.5333,8700.0
2011-03-24 14:45:00,47.06,47.1,47.01,47.01,14100.0,27.5333,27.5567,27.5041,27.5041,14100.0
2011-03-24 14:50:00,47.03,47.15,47.03,47.03,38100.0,27.5158,27.586,27.5158,27.5158,38100.0
2011-03-24 14:55:00,47.04,47.06,47.0,47.04,21200.0,27.5216,27.5333,27.4982,27.5216,21200.0
2011-03-24 15:00:00,47.03,47.05,46.99,47.03,14000.0,27.5158,27.5275,27.4924,27.5158,14000.0
2011-03-24 15:05:00,47.04,47.05,47.01,47.03,12200.0,27.5216,27.5275,27.5041,27.5158,12200.0
2011-03-24 15:10:00,47.03,47.16,47.01,47.15,33900.0,27.5158,27.5918,27.5041,27.586,33900.0
2011-03-24 15:15:00,47.14,47.25,47.09,47.21,102200.0,27.5801,27.6445,27.5509,27.6211,102200.0
2011-03-24 15:20:00,47.21,47.37,47.19,47.34,80700.0,27.6211,27.7147,27.6094,27.6971,80700.0
2011-03-24 15:25:00,47.34,47.42,47.34,47.36,55800.0,27.6971,27.7439,27.6971,27.7088,55800.0
2011-03-24 15:30:00,47.36,47.4,47.35,47.39,37400.0,27.7088,27.7322,27.703,27.7264,37400.0
2011-03-24 15:35:00,47.39,47.39,47.28,47.29,43400.0,27.7264,27.7264,27.662,27.6679,43400.0
2011-03-24 15:40:00,47.29,47.3,47.22,47.28,43700.0,27.6679,27.6737,27.6269,27.662,43700.0
2011-03-24 15:45:00,47.28,47.29,47.22,47.25,26900.0,27.662,27.6679,27.6269,27.6445,26900.0
2011-03-24 15:50:00,47.26,47.28,47.2,47.2,24100.0,27.6503,27.662,27.6152,27.6152,24100.0
2011-03-24 15:55:00,47.2,47.21,47.17,47.17,69900.0,27.6152,27.6211,27.5977,27.5977,69900.0
2011-03-25 09:30:00,47.34,47.4,46.98,47.15,40800.0,27.6971,27.7322,27.4865,27.586,40800.0
2011-03-25 09:35:00,47.13,47.23,47.02,47.02,19600.0,27.5743,27.6328,27.5099,27.5099,19600.0
2011-03-25 09:40:00,47.01,47.04,46.87,46.89,19000.0,27.5041,27.5216,27.4222,27.4339,19000.0
2011-03-25 09:45:00,46.91,47.13,46.89,47.08,18700.0,27.4456,27.5743,27.4339,27.545,18700.0
2011-03-25 09:50:00,47.07,47.23,47.07,47.14,26600.0,27.5392,27.6328,27.5392,27.5801,26600.0
2011-03-25 09:55:00,47.12,47.22,47.03,47.21,19800.0,27.5684,27.6269,27.5158,27.6211,19800.0
2011-03-25 10:00:00,47.19,47.35,47.18,47.35,54700.0,27.6094,27.703,27.6035,27.703,54700.0
2011-03-25 10:05:00,47.36,47.41,47.27,47.32,35100.0,27.7088,27.7381,27.6562,27.6854,35100.0
2011-03-25 10:10:00,47.32,47.34,47.2,47.21,25800.0,27.6854,27.6971,27.6152,27.6211,25800.0
2011-03-25 10:15:00,47.22,47.33,47.18,47.23,27200.0,27.6269,27.6913,27.6035,27.6328,27200.0
2011-03-25 10:20:00,47.22,47.26,47.2,47.21,29800.0,27.6269,27.6503,27.6152,27.6211,29800.0
2011-03-25 10:25:00,47.21,47.25,47.18,47.19,29500.0,27.6211,27.6445,27.6035,27.6094,29500.0
2011-03-25 10:30:00,47.18,47.3,47.16,47.3,63100.0,27.6035,27.6737,27.5918,27.6737,63100.0
2011-03-25 10:35:00,47.31,47.31,47.23,47.3,27900.0,27.6796,27.6796,27.6328,27.6737,27900.0
2011-03-25 10:40:00,47.31,47.41,47.28,47.41,31900.0,27.6796,27.7381,27.662,27.7381,31900.0
2011-03-25 10:45:00,47.42,47.53,47.42,47.52,44600.0,27.7439,27.8083,27.7439,27.8024,44600.0
2011-03-25 10:50:00,47.51,47.71,47.51,47.63,41900.0,27.7966,27.9136,27.7966,27.8668,41900.0
2011-03-25 10:55:00,47.64,47.78,47.64,47.77,40300.0,27.8727,27.9546,27.8727,27.9487,40300.0
2011-03-25 11:00:00,47.78,47.82,47.66,47.74,36900.0,27.9546,27.978,27.8844,27.9312,36900.0
2011-03-25 11:05:00,47.73,47.8,47.71,47.77,30400.0,27.9253,27.9663,27.9136,27.9487,30400.0
2011-03-25 11:10:00,47.77,47.77,47.65,47.7,13000.0,27.9487,27.9487,27.8785,27.9078,13000.0
2011-03-25 11:15:00,47.69,47.69,47.59,47.62,30300.0,27.9019,27.9019,27.8434,27.861,30300.0
2011-03-25 11:20:00,47.63,47.63,47.47,47.49,21800.0,27.8668,27.8668,27.7732,27.7849,21800.0
2011-03-25 11:25:00,47.48,47.55,47.45,47.48,29900.0,27.779,27.82,27.7615,27.779,29900.0
2011-03-25 11:30:00,47.49,47.56,47.48,47.56,11700.0,27.7849,27.8258,27.779,27.8258,11700.0
2011-03-25 11:35:00,47.56,47.63,47.55,47.57,16000.0,27.8258,27.8668,27.82,27.8317,16000.0
2011-03-25 11:40:00,47.57,47.62,47.56,47.61,7000.0,27.8317,27.861,27.8258,27.8551,7000.0
2011-03-25 11:45:00,47.62,47.66,47.58,47.63,13900.0,27.861,27.8844,27.8376,27.8668,13900.0
2011-03-25 11:50:00,47.62,47.62,47.5,47.5,18600.0,27.861,27.861,27.7907,27.7907,18600.0
2011-03-25 11:55:00,47.5,47.51,47.45,47.48,10700.0,27.7907,27.7966,27.7615,27.779,10700.0
2011-03-25 12:00:00,47.48,47.49,47.4,47.42,16600.0,27.779,27.7849,27.7322,27.7439,16600.0
2011-03-25 12:05:00,47.42,47.43,47.35,47.4,28500.0,27.7439,27.7498,27.703,27.7322,28500.0
2011-03-25 12:10:00,47.39,47.41,47.37,47.39,18300.0,27.7264,27.7381,27.7147,27.7264,18300.0
2011-03-25 12:15:00,47.4,47.42,47.35,47.41,25300.0,27.7322,27.7439,27.703,27.7381,25300.0
2011-03-25 12:20:00,47.4,47.41,47.29,47.3,33100.0,27.7322,27.7381,27.6679,27.6737,33100.0
2011-03-25 12:25:00,47.29,47.34,47.28,47.31,17600.0,27.6679,27.6971,27.662,27.6796,17600.0
2011-03-25 12:30:00,47.31,47.36,47.17,47.17,25400.0,27.6796,27.7088,27.5977,27.5977,25400.0
2011-03-25 12:35:00,47.18,47.31,47.18,47.3,26800.0,27.6035,27.6796,27.6035,27.6737,26800.0
2011-03-25 12:40:00,47.31,47.34,47.29,47.29,7700.0,27.6796,27.6971,27.6679,27.6679,7700.0
2011-03-25 12:45:00,47.29,47.45,47.28,47.43,21400.0,27.6679,27.7615,27.662,27.7498,21400.0
2011-03-25 12:50:00,47.43,47.45,47.31,47.31,15400.0,27.7498,27.7615,27.6796,27.6796,15400.0
2011-03-25 12:55:00,47.31,47.37,47.27,47.28,11500.0,27.6796,27.7147,27.6562,27.662,11500.0
2011-03-25 13:00:00,47.27,47.3,47.23,47.24,15300.0,27.6562,27.6737,27.6328,27.6386,15300.0
2011-03-25 13:05:00,47.25,47.31,47.23,47.29,10500.0,27.6445,27.6796,27.6328,27.6679,10500.0
2011-03-25 13:10:00,47.29,47.32,47.26,47.26,14000.0,27.6679,27.6854,27.6503,27.6503,14000.0
2011-03-25 13:15:00,47.27,47.32,47.26,47.27,36900.0,27.6562,27.6854,27.6503,27.6562,36900.0
2011-03-25 13:20:00,47.27,47.3,47.25,47.3,12400.0,27.6562,27.6737,27.6445,27.6737,12400.0
2011-03-25 13:25:00,47.3,47.35,47.3,47.33,11700.0,27.6737,27.703,27.6737,27.6913,11700.0
2011-03-25 13:30:00,47.32,47.32,47.24,47.28,9300.0,27.6854,27.6854,27.6386,27.662,9300.0
2011-03-25 13:35:00,47.28,47.3,47.21,47.28,20300.0,27.662,27.6737,27.6211,27.662,20300.0
2011-03-25 13:40:00,47.27,47.31,47.27,47.3,8600.0,27.6562,27.6796,27.6562,27.6737,8600.0
2011-03-25 13:45:00,47.28,47.29,47.26,47.28,25500.0,27.662,27.6679,27.6503,27.662,25500.0
2011-03-25 13:50:00,47.28,47.29,47.21,47.21,35100.0,27.662,27.6679,27.6211,27.6211,35100.0
2011-03-25 13:55:00,47.21,47.21,47.16,47.18,28900.0,27.6211,27.6211,27.5918,27.6035,28900.0
2011-03-25 14:00:00,47.19,47.21,47.15,47.15,15800.0,27.6094,27.6211,27.586,27.586,15800.0
2011-03-25 14:05:00,47.16,47.22,47.16,47.2,17000.0,27.5918,27.6269,27.5918,27.6152,17000.0
2011-03-25 14:10:00,47.2,47.24,47.19,47.19,16500.0,27.6152,27.6386,27.6094,27.6094,16500.0
2011-03-25 14:15:00,47.19,47.25,47.1,47.12,23900.0,27.6094,27.6445,27.5567,27.5684,23900.0
2011-03-25 14:20:00,47.14,47.16,47.05,47.06,26400.0,27.5801,27.5918,27.5275,27.5333,26400.0
2011-03-25 14:25:00,47.05,47.05,47.01,47.02,20200.0,27.5275,27.5275,27.5041,27.5099,20200.0
2011-03-25 14:30:00,47.01,47.07,46.98,47.06,31300.0,27.5041,27.5392,27.4865,27.5333,31300.0
2011-03-25 14:35:00,47.09,47.11,47.06,47.11,15100.0,27.5509,27.5626,27.5333,27.5626,15100.0
2011-03-25 14:40:00,47.11,47.13,47.07,47.12,13500.0,27.5626,27.5743,27.5392,27.5684,13500.0
2011-03-25 14:45:00,47.11,47.21,47.11,47.16,16800.0,27.5626,27.6211,27.5626,27.5918,16800.0
2011-03-25 14:50:00,47.15,47.22,47.15,47.16,16700.0,27.586,27.6269,27.586,27.5918,16700.0
2011-03-25 14:55:00,47.17,47.18,47.11,47.14,14500.0,27.5977,27.6035,27.5626,27.5801,14500.0
2011-03-25 15:00:00,47.13,47.13,47.1,47.11,3900.0,27.5743,27.5743,27.5567,27.5626,3900.0
2011-03-25 15:05:00,47.1,47.14,47.06,47.11,13600.0,27.5567,27.5801,27.5333,27.5626,13600.0
2011-03-25 15:10:00,47.11,47.24,47.07,47.19,19600.0,27.5626,27.6386,27.5392,27.6094,19600.0
2011-03-25 15:15:00,47.2,47.2,47.13,47.15,15100.0,27.6152,27.6152,27.5743,27.586,15100.0
2011-03-25 15:20:00,47.15,47.15,47.0,47.01,27400.0,27.586,27.586,27.4982,27.5041,27400.0
2011-03-25 15:25:00,47.01,47.02,46.95,46.95,25700.0,27.5041,27.5099,27.469,27.469,25700.0
2011-03-25 15:30:00,46.95,47.04,46.94,46.99,32000.0,27.469,27.5216,27.4631,27.4924,32000.0
2011-03-25 15:35:00,47.0,47.02,46.97,46.99,32400.0,27.4982,27.5099,27.4807,27.4924,32400.0
2011-03-25 15:40:00,46.98,47.02,46.98,46.99,34100.0,27.4865,27.5099,27.4865,27.4924,34100.0
2011-03-25 15:45:00,46.98,46.99,46.91,46.92,43600.0,27.4865,27.4924,27.4456,27.4514,43600.0
2011-03-25 15:50:00,46.93,46.93,46.86,46.88,58900.0,27.4573,27.4573,27.4163,27.428,58900.0
2011-03-25 15:55:00,46.88,46.92,46.84,46.85,72500.0,27.428,27.4514,27.4046,27.4105,72500.0
2011-03-28 09:30:00,47.09,47.31,47.09,47.21,24200.0,27.5509,27.6796,27.5509,27.6211,24200.0
2011-03-28 09:35:00,47.16,47.19,47.1,47.14,17300.0,27.5918,27.6094,27.5567,27.5801,17300.0
2011-03-28 09:40:00,47.12,47.21,46.76,46.76,39000.0,27.5684,27.6211,27.3578,27.3578,39000.0
2011-03-28 09:45:00,46.78,47.07,46.78,46.95,27500.0,27.3695,27.5392,27.3695,27.469,27500.0
2011-03-28 09:50:00,46.97,47.28,46.93,47.27,26500.0,27.4807,27.662,27.4573,27.6562,26500.0
2011-03-28 09:55:00,47.27,47.32,47.21,47.28,26700.0,27.6562,27.6854,27.6211,27.662,26700.0
2011-03-28 10:00:00,47.26,47.32,47.13,47.25,28400.0,27.6503,27.6854,27.5743,27.6445,28400.0
2011-03-28 10:05:00,47.24,47.46,47.22,47.44,35700.0,27.6386,27.7673,27.6269,27.7556,35700.0
2011-03-28 10:10:00,47.44,47.67,47.42,47.67,34000.0,27.7556,27.8902,27.7439,27.8902,34000.0
2011-03-28 10:15:00,47.67,47.71,47.56,47.58,33200.0,27.8902,27.9136,27.8258,27.8376,33200.0
2011-03-28 10:20:00,47.59,47.59,47.48,47.56,9300.0,27.8434,27.8434,27.779,27.8258,9300.0
2011-03-28 10:25:00,47.55,47.6,47.5,47.58,11500.0,27.82,27.8493,27.7907,27.8376,11500.0
2011-03-28 10:30:00,47.57,47.61,47.55,47.56,11500.0,27.8317,27.8551,27.82,27.8258,11500.0
2011-03-28 10:35:00,47.57,47.75,47.56,47.71,13500.0,27.8317,27.937,27.8258,27.9136,13500.0
2011-03-28 10:40:00,47.72,47.78,47.63,47.78,14300.0,27.9195,27.9546,27.8668,27.9546,14300.0
2011-03-28 10:45:00,47.77,47.78,47.69,47.7,13800.0,27.9487,27.9546,27.9019,27.9078,13800.0
2011-03-28 10:50:00,47.67,47.7,47.5,47.5,9800.0,27.8902,27.9078,27.7907,27.7907,9800.0
2011-03-28 10:55:00,47.49,47.57,47.47,47.52,9000.0,27.7849,27.8317,27.7732,27.8024,9000.0
2011-03-28 11:00:00,47.51,47.54,47.37,47.45,20200.0,27.7966,27.8141,27.7147,27.7615,20200.0
2011-03-28 11:05:00,47.46,47.46,47.36,47.38,11400.0,27.7673,27.7673,27.7088,27.7205,11400.0
2011-03-28 11:10:00,47.36,47.43,47.36,47.42,7700.0,27.7088,27.7498,27.7088,27.7439,7700.0
2011-03-28 11:15:00,47.4,47.49,47.37,47.41,14000.0,27.7322,27.7849,27.7147,27.7381,14000.0
2011-03-28 11:20:00,47.41,47.44,47.36,47.39,7800.0,27.7381,27.7556,27.7088,27.7264,7800.0
2011-03-28 11:25:00,47.41,47.5,47.37,47.5,6400.0,27.7381,27.7907,27.7147,27.7907,6400.0
2011-03-28 11:30:00,47.49,47.52,47.39,47.43,8800.0,27.7849,27.8024,27.7264,27.7498,8800.0
2011-03-28 11:35:00,47.42,47.46,47.3,47.32,18500.0,27.7439,27.7673,27.6737,27.6854,18500.0
2011-03-28 11:40:00,47.31,47.31,47.17,47.2,14900.0,27.6796,27.6796,27.5977,27.6152,14900.0
2011-03-28 11:45:00,47.2,47.33,47.14,47.31,21800.0,27.6152,27.6913,27.5801,27.6796,21800.0
2011-03-28 11:50:00,47.31,47.35,47.28,47.29,9100.0,27.6796,27.703,27.662,27.6679,9100.0
2011-03-28 11:55:00,47.31,47.37,47.3,47.37,3500.0,27.6796,27.7147,27.6737,27.7147,3500.0
2011-03-28 12:00:00,47.35,47.37,47.28,47.31,16100.0,27.703,27.7147,27.662,27.6796,16100.0
2011-03-28 12:05:00,47.31,47.34,47.26,47.33,5400.0,27.6796,27.6971,27.6503,27.6913,5400.0
2011-03-28 12:10:00,47.35,47.38,47.31,47.37,12700.0,27.703,27.7205,27.6796,27.7147,12700.0
2011-03-28 12:15:00,47.35,47.36,47.31,47.32,3000.0,27.703,27.7088,27.6796,27.6854,3000.0
2011-03-28 12:20:00,47.32,47.37,47.29,47.33,12400.0,27.6854,27.7147,27.6679,27.6913,12400.0
2011-03-28 12:25:00,47.33,47.34,47.29,47.34,20000.0,27.6913,27.6971,27.6679,27.6971,20000.0
2011-03-28 12:30:00,47.34,47.36,47.32,47.34,7000.0,27.6971,27.7088,27.6854,27.6971,7000.0
2011-03-28 12:35:00,47.33,47.38,47.32,47.38,7700.0,27.6913,27.7205,27.6854,27.7205,7700.0
2011-03-28 12:40:00,47.37,47.39,47.34,47.39,7100.0,27.7147,27.7264,27.6971,27.7264,7100.0
2011-03-28 12:45:00,47.38,47.43,47.36,47.38,15600.0,27.7205,27.7498,27.7088,27.7205,15600.0
2011-03-28 12:50:00,47.38,47.42,47.34,47.36,20300.0,27.7205,27.7439,27.6971,27.7088,20300.0
2011-03-28 12:55:00,47.36,47.36,47.3,47.36,17200.0,27.7088,27.7088,27.6737,27.7088,17200.0
2011-03-28 13:00:00,47.35,47.4,47.33,47.4,9600.0,27.703,27.7322,27.6913,27.7322,9600.0
2011-03-28 13:05:00,47.41,47.42,47.4,47.41,5700.0,27.7381,27.7439,27.7322,27.7381,5700.0
2011-03-28 13:10:00,47.42,47.48,47.42,47.47,8500.0,27.7439,27.779,27.7439,27.7732,8500.0
2011-03-28 13:15:00,47.48,47.48,47.42,47.44,13900.0,27.779,27.779,27.7439,27.7556,13900.0
2011-03-28 13:20:00,47.44,47.48,47.44,47.48,10800.0,27.7556,27.779,27.7556,27.779,10800.0
2011-03-28 13:25:00,47.48,47.52,47.46,47.51,12400.0,27.779,27.8024,27.7673,27.7966,12400.0
2011-03-28 13:30:00,47.51,47.51,47.46,47.49,7700.0,27.7966,27.7966,27.7673,27.7849,7700.0
2011-03-28 13:35:00,47.49,47.5,47.47,47.5,13700.0,27.7849,27.7907,27.7732,27.7907,13700.0
2011-03-28 13:40:00,47.49,47.52,47.46,47.47,3700.0,27.7849,27.8024,27.7673,27.7732,3700.0
2011-03-28 13:45:00,47.47,47.49,47.45,47.46,6000.0,27.7732,27.7849,27.7615,27.7673,6000.0
2011-03-28 13:50:00,47.46,47.48,47.44,47.47,7500.0,27.7673,27.779,27.7556,27.7732,7500.0
2011-03-28 13:55:00,47.47,47.48,47.41,47.41,6700.0,27.7732,27.779,27.7381,27.7381,6700.0
2011-03-28 14:00:00,47.42,47.42,47.32,47.33,23700.0,27.7439,27.7439,27.6854,27.6913,23700.0
2011-03-28 14:05:00,47.34,47.36,47.32,47.34,7900.0,27.6971,27.7088,27.6854,27.6971,7900.0
2011-03-28 14:10:00,47.33,47.36,47.31,47.35,7000.0,27.6913,27.7088,27.6796,27.703,7000.0
2011-03-28 14:15:00,47.35,47.35,47.31,47.35,19100.0,27.703,27.703,27.6796,27.703,19100.0
2011-03-28 14:20:00,47.36,47.44,47.36,47.41,15900.0,27.7088,27.7556,27.7088,27.7381,15900.0
2011-03-28 14:25:00,47.4,47.41,47.37,47.39,5000.0,27.7322,27.7381,27.7147,27.7264,5000.0
2011-03-28 14:30:00,47.4,47.41,47.34,47.35,10900.0,27.7322,27.7381,27.6971,27.703,10900.0
2011-03-28 14:35:00,47.35,47.41,47.31,47.38,7400.0,27.703,27.7381,27.6796,27.7205,7400.0
2011-03-28 14:40:00,47.39,47.43,47.36,47.37,7900.0,27.7264,27.7498,27.7088,27.7147,7900.0
2011-03-28 14:45:00,47.37,47.38,47.28,47.3,8300.0,27.7147,27.7205,27.662,27.6737,8300.0
2011-03-28 14:50:00,47.29,47.3,47.23,47.3,19800.0,27.6679,27.6737,27.6328,27.6737,19800.0
2011-03-28 14:55:00,47.29,47.3,47.24,47.27,9300.0,27.6679,27.6737,27.6386,27.6562,9300.0
2011-03-28 15:00:00,47.27,47.31,47.24,47.3,31700.0,27.6562,27.6796,27.6386,27.6737,31700.0
2011-03-28 15:05:00,47.3,47.31,47.28,47.29,11300.0,27.6737,27.6796,27.662,27.6679,11300.0
2011-03-28 15:10:00,47.29,47.33,47.29,47.3,15500.0,27.6679,27.6913,27.6679,27.6737,15500.0
2011-03-28 15:15:00,47.3,47.33,47.3,47.3,28100.0,27.6737,27.6913,27.6737,27.6737,28100.0
2011-03-28 15:20:00,47.3,47.35,47.26,47.35,16200.0,27.6737,27.703,27.6503,27.703,16200.0
2011-03-28 15:25:00,47.35,47.41,47.34,47.34,39500.0,27.703,27.7381,27.6971,27.6971,39500.0
2011-03-28 15:30:00,47.34,47.44,47.34,47.43,23300.0,27.6971,27.7556,27.6971,27.7498,23300.0
2011-03-28 15:35:00,47.42,47.44,47.41,47.41,16700.0,27.7439,27.7556,27.7381,27.7381,16700.0
2011-03-28 15:40:00,47.41,47.42,47.25,47.26,36900.0,27.7381,27.7439,27.6445,27.6503,36900.0
2011-03-28 15:45:00,47.26,47.26,47.19,47.22,48300.0,27.6503,27.6503,27.6094,27.6269,48300.0
2011-03-28 15:50:00,47.23,47.34,47.22,47.29,40000.0,27.6328,27.6971,27.6269,27.6679,40000.0
2011-03-28 15:55:00,47.29,47.31,47.22,47.29,94100.0,27.6679,27.6796,27.6269,27.6679,94100.0
2011-03-29 09:30:00,47.09,47.15,46.8,46.82,34200.0,27.5509,27.586,27.3812,27.3929,34200.0
2011-03-29 09:35:00,46.84,46.94,46.66,46.69,35800.0,27.4046,27.4631,27.2993,27.3168,35800.0
2011-03-29 09:40:00,46.69,46.93,46.64,46.87,30200.0,27.3168,27.4573,27.2876,27.4222,30200.0
2011-03-29 09:45:00,46.87,46.94,46.73,46.87,33500.0,27.4222,27.4631,27.3402,27.4222,33500.0
2011-03-29 09:50:00,46.87,47.0,46.82,46.85,41600.0,27.4222,27.4982,27.3929,27.4105,41600.0
2011-03-29 09:55:00,46.84,46.84,46.73,46.83,18400.0,27.4046,27.4046,27.3402,27.3987,18400.0
2011-03-29 10:00:00,46.81,47.09,46.74,47.06,35800.0,27.387,27.5509,27.3461,27.5333,35800.0
2011-03-29 10:05:00,47.06,47.1,46.87,47.1,76200.0,27.5333,27.5567,27.4222,27.5567,76200.0
2011-03-29 10:10:00,47.1,47.2,47.06,47.08,36500.0,27.5567,27.6152,27.5333,27.545,36500.0
2011-03-29 10:15:00,47.06,47.17,46.97,47.03,35300.0,27.5333,27.5977,27.4807,27.5158,35300.0
2011-03-29 10:20:00,47.03,47.03,46.93,46.94,9800.0,27.5158,27.5158,27.4573,27.4631,9800.0
2011-03-29 10:25:00,46.93,47.03,46.89,46.9,19800.0,27.4573,27.5158,27.4339,27.4397,19800.0
2011-03-29 10:30:00,46.9,47.13,46.9,47.12,14100.0,27.4397,27.5743,27.4397,27.5684,14100.0
2011-03-29 10:35:00,47.12,47.2,47.12,47.17,12500.0,27.5684,27.6152,27.5684,27.5977,12500.0
2011-03-29 10:40:00,47.16,47.17,47.09,47.13,4800.0,27.5918,27.5977,27.5509,27.5743,4800.0
2011-03-29 10:45:00,47.14,47.28,47.14,47.26,22500.0,27.5801,27.662,27.5801,27.6503,22500.0
2011-03-29 10:50:00,47.25,47.35,47.22,47.25,21800.0,27.6445,27.703,27.6269,27.6445,21800.0
2011-03-29 10:55:00,47.24,47.32,47.22,47.29,10500.0,27.6386,27.6854,27.6269,27.6679,10500.0
2011-03-29 11:00:00,47.3,47.41,47.27,47.41,21600.0,27.6737,27.7381,27.6562,27.7381,21600.0
2011-03-29 11:05:00,47.43,47.49,47.2,47.46,27600.0,27.7498,27.7849,27.6152,27.7673,27600.0
2011-03-29 11:10:00,47.46,47.5,47.38,47.5,18000.0,27.7673,27.7907,27.7205,27.7907,18000.0
2011-03-29 11:15:00,47.53,47.59,47.49,47.54,16300.0,27.8083,27.8434,27.7849,27.8141,16300.0
2011-03-29 11:20:00,47.54,47.68,47.54,47.64,15500.0,27.8141,27.8961,27.8141,27.8727,15500.0
2011-03-29 11:25:00,47.63,47.66,47.49,47.65,17700.0,27.8668,27.8844,27.7849,27.8785,17700.0
2011-03-29 11:30:00,47.64,47.71,47.6,47.65,17500.0,27.8727,27.9136,27.8493,27.8785,17500.0
2011-03-29 11:35:00,47.66,47.66,47.55,47.59,7700.0,27.8844,27.8844,27.82,27.8434,7700.0
2011-03-29 11:40:00,47.59,47.63,47.55,47.58,13700.0,27.8434,27.8668,27.82,27.8376,13700.0
2011-03-29 11:45:00,47.59,47.6,47.5,47.55,20200.0,27.8434,27.8493,27.7907,27.82,20200.0
2011-03-29 11:50:00,47.55,47.56,47.47,47.48,18700.0,27.82,27.8258,27.7732,27.779,18700.0
2011-03-29 11:55:00,47.48,47.58,47.47,47.54,13300.0,27.779,27.8376,27.7732,27.8141,13300.0
2011-03-29 12:00:00,47.53,47.56,47.46,47.54,11600.0,27.8083,27.8258,27.7673,27.8141,11600.0
2011-03-29 12:05:00,47.55,47.6,47.55,47.56,14300.0,27.82,27.8493,27.82,27.8258,14300.0
2011-03-29 12:10:00,47.55,47.58,47.55,47.58,2100.0,27.82,27.8376,27.82,27.8376,2100.0
2011-03-29 12:15:00,47.58,47.58,47.51,47.54,19900.0,27.8376,27.8376,27.7966,27.8141,19900.0
2011-03-29 12:20:00,47.54,47.55,47.49,47.51,16100.0,27.8141,27.82,27.7849,27.7966,16100.0
2011-03-29 12:25:00,47.51,47.51,47.38,47.39,10900.0,27.7966,27.7966,27.7205,27.7264,10900.0
2011-03-29 12:30:00,47.38,47.4,47.35,47.35,18200.0,27.7205,27.7322,27.703,27.703,18200.0
2011-03-29 12:35:00,47.35,47.36,47.31,47.34,14800.0,27.703,27.7088,27.6796,27.6971,14800.0
2011-03-29 12:40:00,47.34,47.34,47.27,47.31,13600.0,27.6971,27.6971,27.6562,27.6796,13600.0
2011-03-29 12:45:00,47.3,47.34,47.3,47.32,11800.0,27.6737,27.6971,27.6737,27.6854,11800.0
2011-03-29 12:50:00,47.33,47.35,47.32,47.32,9100.0,27.6913,27.703,27.6854,27.6854,9100.0
2011-03-29 12:55:00,47.33,47.47,47.32,47.45,13600.0,27.6913,27.7732,27.6854,27.7615,13600.0
2011-03-29 13:00:00,47.45,47.55,47.43,47.55,16500.0,27.7615,27.82,27.7498,27.82,16500.0
2011-03-29 13:05:00,47.55,47.58,47.52,47.53,14500.0,27.82,27.8376,27.8024,27.8083,14500.0
2011-03-29 13:10:00,47.54,47.61,47.53,47.61,4700.0,27.8141,27.8551,27.8083,27.8551,4700.0
2011-03-29 13:15:00,47.62,47.64,47.57,47.57,10400.0,27.861,27.8727,27.8317,27.8317,10400.0
2011-03-29 13:20:00,47.56,47.58,47.5,47.5,7500.0,27.8258,27.8376,27.7907,27.7907,7500.0
2011-03-29 13:25:00,47.5,47.5,47.45,47.47,12000.0,27.7907,27.7907,27.7615,27.7732,12000.0
2011-03-29 13:30:00,47.46,47.49,47.46,47.46,6800.0,27.7673,27.7849,27.7673,27.7673,6800.0
2011-03-29 13:35:00,47.47,47.5,47.46,47.46,9100.0,27.7732,27.7907,27.7673,27.7673,9100.0
2011-03-29 13:40:00,47.47,47.47,47.43,47.46,13100.0,27.7732,27.7732,27.7498,27.7673,13100.0
2011-03-29 13:45:00,47.46,47.47,47.45,47.46,6500.0,27.7673,27.7732,27.7615,27.7673,6500.0
2011-03-29 13:50:00,47.47,47.48,47.43,47.47,7700.0,27.7732,27.779,27.7498,27.7732,7700.0
2011-03-29 13:55:00,47.47,47.49,47.46,47.48,7000.0,27.7732,27.7849,27.7673,27.779,7000.0
2011-03-29 14:00:00,47.49,47.61,47.48,47.58,13900.0,27.7849,27.8551,27.779,27.8376,13900.0
2011-03-29 14:05:00,47.6,47.6,47.53,47.58,19500.0,27.8493,27.8493,27.8083,27.8376,19500.0
2011-03-29 14:10:00,47.57,47.58,47.54,47.54,6800.0,27.8317,27.8376,27.8141,27.8141,6800.0
2011-03-29 14:15:00,47.54,47.57,47.52,47.54,19800.0,27.8141,27.8317,27.8024,27.8141,19800.0
2011-03-29 14:20:00,47.53,47.55,47.5,47.5,16400.0,27.8083,27.82,27.7907,27.7907,16400.0
2011-03-29 14:25:00,47.49,47.5,47.43,47.45,9400.0,27.7849,27.7907,27.7498,27.7615,9400.0
2011-03-29 14:30:00,47.45,47.46,47.4,47.4,23700.0,27.7615,27.7673,27.7322,27.7322,23700.0
2011-03-29 14:35:00,47.41,47.45,47.39,47.39,17000.0,27.7381,27.7615,27.7264,27.7264,17000.0
2011-03-29 14:40:00,47.4,47.45,47.4,47.44,8000.0,27.7322,27.7615,27.7322,27.7556,8000.0
2011-03-29 14:45:00,47.44,47.45,47.44,47.45,16200.0,27.7556,27.7615,27.7556,27.7615,16200.0
2011-03-29 14:50:00,47.45,47.45,47.43,47.43,16700.0,27.7615,27.7615,27.7498,27.7498,16700.0
2011-03-29 14:55:00,47.44,47.46,47.44,47.44,15400.0,27.7556,27.7673,27.7556,27.7556,15400.0
2011-03-29 15:00:00,47.45,47.45,47.44,47.45,16300.0,27.7615,27.7615,27.7556,27.7615,16300.0
2011-03-29 15:05:00,47.45,47.47,47.43,47.46,17700.0,27.7615,27.7732,27.7498,27.7673,17700.0
2011-03-29 15:10:00,47.46,47.5,47.44,47.5,13600.0,27.7673,27.7907,27.7556,27.7907,13600.0
2011-03-29 15:15:00,47.5,47.56,47.49,47.53,26300.0,27.7907,27.8258,27.7849,27.8083,26300.0
2011-03-29 15:20:00,47.52,47.54,47.51,47.51,20400.0,27.8024,27.8141,27.7966,27.7966,20400.0
2011-03-29 15:25:00,47.51,47.53,47.48,47.48,10800.0,27.7966,27.8083,27.779,27.779,10800.0
2011-03-29 15:30:00,47.49,47.5,47.39,47.39,48700.0,27.7849,27.7907,27.7264,27.7264,48700.0
2011-03-29 15:35:00,47.39,47.39,47.32,47.32,34300.0,27.7264,27.7264,27.6854,27.6854,34300.0
2011-03-29 15:40:00,47.32,47.33,47.27,47.29,37300.0,27.6854,27.6913,27.6562,27.6679,37300.0
2011-03-29 15:45:00,47.29,47.42,47.29,47.41,32100.0,27.6679,27.7439,27.6679,27.7381,32100.0
2011-03-29 15:50:00,47.41,47.46,47.41,47.45,20000.0,27.7381,27.7673,27.7381,27.7615,20000.0
2011-03-29 15:55:00,47.45,47.54,47.44,47.54,56700.0,27.7615,27.8141,27.7556,27.8141,56700.0
2011-03-30 09:30:00,47.91,48.09,47.91,47.91,59800.0,28.0306,28.1359,28.0306,28.0306,59800.0
2011-03-30 09:35:00,47.99,48.05,47.79,48.03,49800.0,28.0774,28.1125,27.9604,28.1008,49800.0
2011-03-30 09:40:00,48.03,48.09,47.96,48.04,47100.0,28.1008,28.1359,28.0599,28.1067,47100.0
2011-03-30 09:45:00,48.06,48.06,47.63,47.7,37900.0,28.1184,28.1184,27.8668,27.9078,37900.0
2011-03-30 09:50:00,47.7,47.8,47.68,47.68,19500.0,27.9078,27.9663,27.8961,27.8961,19500.0
2011-03-30 09:55:00,47.67,47.73,47.61,47.7,33600.0,27.8902,27.9253,27.8551,27.9078,33600.0
2011-03-30 10:00:00,47.68,47.72,47.59,47.68,19400.0,27.8961,27.9195,27.8434,27.8961,19400.0
2011-03-30 10:05:00,47.64,47.65,47.28,47.29,43000.0,27.8727,27.8785,27.662,27.6679,43000.0
2011-03-30 10:10:00,47.28,47.4,47.21,47.32,46000.0,27.662,27.7322,27.6211,27.6854,46000.0
2011-03-30 10:15:00,47.33,47.61,47.33,47.61,44100.0,27.6913,27.8551,27.6913,27.8551,44100.0
2011-03-30 10:20:00,47.61,47.62,47.46,47.53,24900.0,27.8551,27.861,27.7673,27.8083,24900.0
2011-03-30 10:25:00,47.54,47.54,47.24,47.24,28200.0,27.8141,27.8141,27.6386,27.6386,28200.0
2011-03-30 10:30:00,47.26,47.43,47.26,47.32,20500.0,27.6503,27.7498,27.6503,27.6854,20500.0
2011-03-30 10:35:00,47.32,47.36,47.22,47.3,28100.0,27.6854,27.7088,27.6269,27.6737,28100.0
2011-03-30 10:40:00,47.3,47.33,47.17,47.19,38000.0,27.6737,27.6913,27.5977,27.6094,38000.0
2011-03-30 10:45:00,47.18,47.28,47.18,47.23,18700.0,27.6035,27.662,27.6035,27.6328,18700.0
2011-03-30 10:50:00,47.24,47.28,47.15,47.16,35600.0,27.6386,27.662,27.586,27.5918,35600.0
2011-03-30 10:55:00,47.16,47.29,47.13,47.22,22700.0,27.5918,27.6679,27.5743,27.6269,22700.0
2011-03-30 11:00:00,47.23,47.4,47.23,47.4,25700.0,27.6328,27.7322,27.6328,27.7322,25700.0
2011-03-30 11:05:00,47.41,47.45,47.3,47.45,18300.0,27.7381,27.7615,27.6737,27.7615,18300.0
2011-03-30 11:10:00,47.45,47.48,47.41,47.47,11700.0,27.7615,27.779,27.7381,27.7732,11700.0
2011-03-30 11:15:00,47.49,47.63,47.49,47.6,43300.0,27.7849,27.8668,27.7849,27.8493,43300.0
2011-03-30 11:20:00,47.6,47.65,47.56,47.6,18000.0,27.8493,27.8785,27.8258,27.8493,18000.0
2011-03-30 11:25:00,47.59,47.68,47.59,47.65,4900.0,27.8434,27.8961,27.8434,27.8785,4900.0
2011-03-30 11:30:00,47.65,47.67,47.56,47.65,7400.0,27.8785,27.8902,27.8258,27.8785,7400.0
2011-03-30 11:35:00,47.66,47.69,47.58,47.58,8900.0,27.8844,27.9019,27.8376,27.8376,8900.0
2011-03-30 11:40:00,47.56,47.65,47.55,47.62,13900.0,27.8258,27.8785,27.82,27.861,13900.0
2011-03-30 11:45:00,47.62,47.65,47.52,47.55,15800.0,27.861,27.8785,27.8024,27.82,15800.0
2011-03-30 11:50:00,47.53,47.55,47.5,47.52,15800.0,27.8083,27.82,27.7907,27.8024,15800.0
2011-03-30 11:55:00,47.52,47.55,47.51,47.53,5500.0,27.8024,27.82,27.7966,27.8083,5500.0
2011-03-30 12:00:00,47.52,47.69,47.52,47.67,25600.0,27.8024,27.9019,27.8024,27.8902,25600.0
2011-03-30 12:05:00,47.69,47.7,47.64,47.67,11300.0,27.9019,27.9078,27.8727,27.8902,11300.0
2011-03-30 12:10:00,47.66,47.79,47.66,47.76,41000.0,27.8844,27.9604,27.8844,27.9429,41000.0
2011-03-30 12:15:00,47.77,47.88,47.74,47.75,29500.0,27.9487,28.0131,27.9312,27.937,29500.0
2011-03-30 12:20:00,47.78,47.79,47.71,47.75,37900.0,27.9546,27.9604,27.9136,27.937,37900.0
2011-03-30 12:25:00,47.75,47.77,47.7,47.71,35700.0,27.937,27.9487,27.9078,27.9136,35700.0
2011-03-30 12:30:00,47.7,47.72,47.68,47.69,10000.0,27.9078,27.9195,27.8961,27.9019,10000.0
2011-03-30 12:35:00,47.69,47.7,47.67,47.67,4800.0,27.9019,27.9078,27.8902,27.8902,4800.0
2011-03-30 12:40:00,47.66,47.66,47.61,47.63,8200.0,27.8844,27.8844,27.8551,27.8668,8200.0
2011-03-30 12:45:00,47.63,47.64,47.58,47.62,3600.0,27.8668,27.8727,27.8376,27.861,3600.0
2011-03-30 12:50:00,47.63,47.65,47.61,47.61,12300.0,27.8668,27.8785,27.8551,27.8551,12300.0
2011-03-30 12:55:00,47.62,47.63,47.58,47.59,7400.0,27.861,27.8668,27.8376,27.8434,7400.0
2011-03-30 13:00:00,47.6,47.69,47.6,47.69,6400.0,27.8493,27.9019,27.8493,27.9019,6400.0
2011-03-30 13:05:00,47.69,47.73,47.67,47.72,7600.0,27.9019,27.9253,27.8902,27.9195,7600.0
2011-03-30 13:10:00,47.71,47.72,47.66,47.67,7800.0,27.9136,27.9195,27.8844,27.8902,7800.0
2011-03-30 13:15:00,47.66,47.7,47.66,47.7,5900.0,27.8844,27.9078,27.8844,27.9078,5900.0
2011-03-30 13:20:00,47.7,47.71,47.67,47.7,8200.0,27.9078,27.9136,27.8902,27.9078,8200.0
2011-03-30 13:25:00,47.72,47.73,47.67,47.69,5000.0,27.9195,27.9253,27.8902,27.9019,5000.0
2011-03-30 13:30:00,47.68,47.7,47.67,47.68,6400.0,27.8961,27.9078,27.8902,27.8961,6400.0
2011-03-30 13:35:00,47.68,47.71,47.64,47.64,11500.0,27.8961,27.9136,27.8727,27.8727,11500.0
2011-03-30 13:40:00,47.65,47.66,47.59,47.61,5500.0,27.8785,27.8844,27.8434,27.8551,5500.0
2011-03-30 13:45:00,47.6,47.61,47.58,47.59,19400.0,27.8493,27.8551,27.8376,27.8434,19400.0
2011-03-30 13:50:00,47.61,47.61,47.51,47.55,5400.0,27.8551,27.8551,27.7966,27.82,5400.0
2011-03-30 13:55:00,47.56,47.58,47.53,47.56,7000.0,27.8258,27.8376,27.8083,27.8258,7000.0
2011-03-30 14:00:00,47.57,47.67,47.56,47.67,13200.0,27.8317,27.8902,27.8258,27.8902,13200.0
2011-03-30 14:05:00,47.67,47.69,47.64,47.65,8800.0,27.8902,27.9019,27.8727,27.8785,8800.0
2011-03-30 14:10:00,47.66,47.7,47.65,47.67,14000.0,27.8844,27.9078,27.8785,27.8902,14000.0
2011-03-30 14:15:00,47.66,47.68,47.61,47.61,22100.0,27.8844,27.8961,27.8551,27.8551,22100.0
2011-03-30 14:20:00,47.6,47.66,47.6,47.66,16800.0,27.8493,27.8844,27.8493,27.8844,16800.0
2011-03-30 14:25:00,47.65,47.65,47.57,47.59,16600.0,27.8785,27.8785,27.8317,27.8434,16600.0
2011-03-30 14:30:00,47.59,47.59,47.55,47.57,26600.0,27.8434,27.8434,27.82,27.8317,26600.0
2011-03-30 14:35:00,47.57,47.57,47.52,47.52,14300.0,27.8317,27.8317,27.8024,27.8024,14300.0
2011-03-30 14:40:00,47.53,47.53,47.49,47.5,16300.0,27.8083,27.8083,27.7849,27.7907,16300.0
2011-03-30 14:45:00,47.49,47.49,47.37,47.37,41300.0,27.7849,27.7849,27.7147,27.7147,41300.0
2011-03-30 14:50:00,47.38,47.39,47.3,47.3,64500.0,27.7205,27.7264,27.6737,27.6737,64500.0
2011-03-30 14:55:00,47.3,47.37,47.29,47.37,45200.0,27.6737,27.7147,27.6679,27.7147,45200.0
2011-03-30 15:00:00,47.38,47.44,47.37,47.44,19500.0,27.7205,27.7556,27.7147,27.7556,19500.0
2011-03-30 15:05:00,47.44,47.47,47.4,47.4,17700.0,27.7556,27.7732,27.7322,27.7322,17700.0
2011-03-30 15:10:00,47.4,47.47,47.4,47.44,21500.0,27.7322,27.7732,27.7322,27.7556,21500.0
2011-03-30 15:15:00,47.43,47.51,47.42,47.5,21100.0,27.7498,27.7966,27.7439,27.7907,21100.0
2011-03-30 15:20:00,47.49,47.56,47.47,47.56,19200.0,27.7849,27.8258,27.7732,27.8258,19200.0
2011-03-30 15:25:00,47.55,47.61,47.55,47.58,24600.0,27.82,27.8551,27.82,27.8376,24600.0
2011-03-30 15:30:00,47.57,47.65,47.56,47.63,14300.0,27.8317,27.8785,27.8258,27.8668,14300.0
2011-03-30 15:35:00,47.64,47.69,47.63,47.69,19000.0,27.8727,27.9019,27.8668,27.9019,19000.0
2011-03-30 15:40:00,47.69,47.69,47.66,47.68,13800.0,27.9019,27.9019,27.8844,27.8961,13800.0
2011-03-30 15:45:00,47.67,47.67,47.52,47.52,39200.0,27.8902,27.8902,27.8024,27.8024,39200.0
2011-03-30 15:50:00,47.52,47.66,47.51,47.65,55400.0,27.8024,27.8844,27.7966,27.8785,55400.0
2011-03-30 15:55:00,47.66,47.66,47.57,47.62,72700.0,27.8844,27.8844,27.8317,27.861,72700.0
2011-03-31 09:30:00,47.7,47.79,47.58,47.62,41500.0,27.9078,27.9604,27.8376,27.861,41500.0
2011-03-31 09:35:00,47.67,47.7,47.61,47.68,26400.0,27.8902,27.9078,27.8551,27.8961,26400.0
2011-03-31 09:40:00,47.72,47.81,47.6,47.65,31200.0,27.9195,27.9721,27.8493,27.8785,31200.0
2011-03-31 09:45:00,47.63,47.7,47.56,47.6,18400.0,27.8668,27.9078,27.8258,27.8493,18400.0
2011-03-31 09:50:00,47.63,47.7,47.31,47.34,36600.0,27.8668,27.9078,27.6796,27.6971,36600.0
2011-03-31 09:55:00,47.33,47.46,47.29,47.32,14600.0,27.6913,27.7673,27.6679,27.6854,14600.0
2011-03-31 10:00:00,47.32,47.42,47.09,47.11,42300.0,27.6854,27.7439,27.5509,27.5626,42300.0
2011-03-31 10:05:00,47.11,47.17,46.98,47.01,45300.0,27.5626,27.5977,27.4865,27.5041,45300.0
2011-03-31 10:10:00,47.01,47.15,47.0,47.14,29000.0,27.5041,27.586,27.4982,27.5801,29000.0
2011-03-31 10:15:00,47.14,47.28,47.13,47.19,14900.0,27.5801,27.662,27.5743,27.6094,14900.0
2011-03-31 10:20:00,47.21,47.32,47.21,47.28,8200.0,27.6211,27.6854,27.6211,27.662,8200.0
2011-03-31 10:25:00,47.31,47.32,47.24,47.25,10800.0,27.6796,27.6854,27.6386,27.6445,10800.0
2011-03-31 10:30:00,47.25,47.43,47.25,47.38,9200.0,27.6445,27.7498,27.6445,27.7205,9200.0
2011-03-31 10:35:00,47.4,47.52,47.39,47.52,29500.0,27.7322,27.8024,27.7264,27.8024,29500.0
2011-03-31 10:40:00,47.52,47.65,47.52,47.63,37600.0,27.8024,27.8785,27.8024,27.8668,37600.0
2011-03-31 10:45:00,47.64,47.65,47.52,47.53,14300.0,27.8727,27.8785,27.8024,27.8083,14300.0
2011-03-31 10:50:00,47.53,47.56,47.45,47.53,63400.0,27.8083,27.8258,27.7615,27.8083,63400.0
2011-03-31 10:55:00,47.54,47.6,47.47,47.48,19900.0,27.8141,27.8493,27.7732,27.779,19900.0
2011-03-31 11:00:00,47.49,47.52,47.4,47.4,13900.0,27.7849,27.8024,27.7322,27.7322,13900.0
2011-03-31 11:05:00,47.4,47.41,47.25,47.3,10600.0,27.7322,27.7381,27.6445,27.6737,10600.0
2011-03-31 11:10:00,47.3,47.44,47.3,47.4,9300.0,27.6737,27.7556,27.6737,27.7322,9300.0
2011-03-31 11:15:00,47.39,47.56,47.35,47.37,56200.0,27.7264,27.8258,27.703,27.7147,56200.0
2011-03-31 11:20:00,47.37,47.37,47.22,47.28,30500.0,27.7147,27.7147,27.6269,27.662,30500.0
2011-03-31 11:25:00,47.28,47.28,47.13,47.13,17900.0,27.662,27.662,27.5743,27.5743,17900.0
2011-03-31 11:30:00,47.14,47.16,47.02,47.05,15400.0,27.5801,27.5918,27.5099,27.5275,15400.0
2011-03-31 11:35:00,47.03,47.1,47.02,47.05,15000.0,27.5158,27.5567,27.5099,27.5275,15000.0
2011-03-31 11:40:00,47.05,47.07,46.94,47.01,17500.0,27.5275,27.5392,27.4631,27.5041,17500.0
2011-03-31 11:45:00,47.0,47.04,46.86,46.87,71200.0,27.4982,27.5216,27.4163,27.4222,71200.0
2011-03-31 11:50:00,46.87,46.88,46.86,46.88,20500.0,27.4222,27.428,27.4163,27.428,20500.0
2011-03-31 11:55:00,46.88,46.88,46.83,46.85,18200.0,27.428,27.428,27.3987,27.4105,18200.0
2011-03-31 12:00:00,46.85,46.87,46.77,46.82,41700.0,27.4105,27.4222,27.3636,27.3929,41700.0
2011-03-31 12:05:00,46.82,46.82,46.77,46.8,13500.0,27.3929,27.3929,27.3636,27.3812,13500.0
2011-03-31 12:10:00,46.8,46.81,46.68,46.68,38700.0,27.3812,27.387,27.311,27.311,38700.0
2011-03-31 12:15:00,46.67,46.75,46.67,46.73,45700.0,27.3051,27.3519,27.3051,27.3402,45700.0
2011-03-31 12:20:00,46.75,46.82,46.73,46.8,22600.0,27.3519,27.3929,27.3402,27.3812,22600.0
2011-03-31 12:25:00,46.82,46.88,46.8,46.86,24400.0,27.3929,27.428,27.3812,27.4163,24400.0
2011-03-31 12:30:00,46.85,46.92,46.85,46.91,11900.0,27.4105,27.4514,27.4105,27.4456,11900.0
2011-03-31 12:35:00,46.91,46.91,46.84,46.89,12300.0,27.4456,27.4456,27.4046,27.4339,12300.0
2011-03-31 12:40:00,46.9,46.95,46.9,46.94,14400.0,27.4397,27.469,27.4397,27.4631,14400.0
2011-03-31 12:45:00,46.94,46.97,46.9,46.9,12200.0,27.4631,27.4807,27.4397,27.4397,12200.0
2011-03-31 12:50:00,46.91,47.0,46.91,47.0,5700.0,27.4456,27.4982,27.4456,27.4982,5700.0
2011-03-31 12:55:00,47.01,47.05,46.98,47.01,24400.0,27.5041,27.5275,27.4865,27.5041,24400.0
2011-03-31 13:00:00,47.0,47.06,47.0,47.04,9500.0,27.4982,27.5333,27.4982,27.5216,9500.0
2011-03-31 13:05:00,47.04,47.07,47.02,47.07,7200.0,27.5216,27.5392,27.5099,27.5392,7200.0
2011-03-31 13:10:00,47.07,47.1,47.07,47.08,15200.0,27.5392,27.5567,27.5392,27.545,15200.0
2011-03-31 13:15:00,47.08,47.11,47.08,47.1,9700.0,27.545,27.5626,27.545,27.5567,9700.0
2011-03-31 13:20:00,47.1,47.13,47.08,47.13,8700.0,27.5567,27.5743,27.545,27.5743,8700.0
2011-03-31 13:25:00,47.12,47.16,47.1,47.1,11700.0,27.5684,27.5918,27.5567,27.5567,11700.0
2011-03-31 13:30:00,47.11,47.15,47.11,47.15,6700.0,27.5626,27.586,27.5626,27.586,6700.0
2011-03-31 13:35:00,47.15,47.18,47.13,47.17,13400.0,27.586,27.6035,27.5743,27.5977,13400.0
2011-03-31 13:40:00,47.17,47.21,47.15,47.16,6600.0,27.5977,27.6211,27.586,27.5918,6600.0
2011-03-31 13:45:00,47.15,47.19,47.15,47.19,6200.0,27.586,27.6094,27.586,27.6094,6200.0
2011-03-31 13:50:00,47.19,47.2,47.18,47.2,3900.0,27.6094,27.6152,27.6035,27.6152,3900.0
2011-03-31 13:55:00,47.19,47.21,47.17,47.19,6200.0,27.6094,27.6211,27.5977,27.6094,6200.0
2011-03-31 14:00:00,47.19,47.23,47.18,47.19,10600.0,27.6094,27.6328,27.6035,27.6094,10600.0
2011-03-31 14:05:00,47.19,47.21,47.18,47.2,20400.0,27.6094,27.6211,27.6035,27.6152,20400.0
2011-03-31 14:10:00,47.2,47.23,47.2,47.22,14700.0,27.6152,27.6328,27.6152,27.6269,14700.0
2011-03-31 14:15:00,47.23,47.25,47.18,47.2,17800.0,27.6328,27.6445,27.6035,27.6152,17800.0
2011-03-31 14:20:00,47.21,47.23,47.16,47.16,15200.0,27.6211,27.6328,27.5918,27.5918,15200.0
2011-03-31 14:25:00,47.18,47.21,47.16,47.16,4900.0,27.6035,27.6211,27.5918,27.5918,4900.0
2011-03-31 14:30:00,47.17,47.18,47.12,47.13,14500.0,27.5977,27.6035,27.5684,27.5743,14500.0
2011-03-31 14:35:00,47.12,47.2,47.12,47.18,16900.0,27.5684,27.6152,27.5684,27.6035,16900.0
2011-03-31 14:40:00,47.18,47.22,47.18,47.21,9700.0,27.6035,27.6269,27.6035,27.6211,9700.0
2011-03-31 14:45:00,47.22,47.26,47.21,47.25,13800.0,27.6269,27.6503,27.6211,27.6445,13800.0
2011-03-31 14:50:00,47.25,47.26,47.21,47.25,11300.0,27.6445,27.6503,27.6211,27.6445,11300.0
2011-03-31 14:55:00,47.26,47.27,47.19,47.2,35100.0,27.6503,27.6562,27.6094,27.6152,35100.0
2011-03-31 15:00:00,47.2,47.22,47.15,47.15,25800.0,27.6152,27.6269,27.586,27.586,25800.0
2011-03-31 15:05:00,47.17,47.19,47.15,47.18,16600.0,27.5977,27.6094,27.586,27.6035,16600.0
2011-03-31 15:10:00,47.18,47.18,47.09,47.16,38800.0,27.6035,27.6035,27.5509,27.5918,38800.0
2011-03-31 15:15:00,47.16,47.23,47.1,47.1,38100.0,27.5918,27.6328,27.5567,27.5567,38100.0
2011-03-31 15:20:00,47.11,47.16,47.1,47.16,32000.0,27.5626,27.5918,27.5567,27.5918,32000.0
2011-03-31 15:25:00,47.16,47.16,47.15,47.16,14600.0,27.5918,27.5918,27.586,27.5918,14600.0
2011-03-31 15:30:00,47.15,47.18,47.12,47.12,26700.0,27.586,27.6035,27.5684,27.5684,26700.0
2011-03-31 15:35:00,47.13,47.22,47.12,47.22,16500.0,27.5743,27.6269,27.5684,27.6269,16500.0
2011-03-31 15:40:00,47.21,47.28,47.2,47.27,36100.0,27.6211,27.662,27.6152,27.6562,36100.0
2011-03-31 15:45:00,47.26,47.26,47.18,47.25,33000.0,27.6503,27.6503,27.6035,27.6445,33000.0
2011-03-31 15:50:00,47.26,47.36,47.25,47.35,58700.0,27.6503,27.7088,27.6445,27.703,58700.0
2011-03-31 15:55:00,47.35,47.37,47.3,47.36,147700.0,27.703,27.7147,27.6737,27.7088,147700.0
2011-04-01 09:30:00,47.38,47.76,47.38,47.61,47600.0,27.7205,27.9429,27.7205,27.8551,47600.0
2011-04-01 09:35:00,47.59,47.68,47.43,47.63,33000.0,27.8434,27.8961,27.7498,27.8668,33000.0
2011-04-01 09:40:00,47.63,47.7,47.25,47.3,35500.0,27.8668,27.9078,27.6445,27.6737,35500.0
2011-04-01 09:45:00,47.27,47.31,47.03,47.05,75800.0,27.6562,27.6796,27.5158,27.5275,75800.0
2011-04-01 09:50:00,47.07,47.07,46.82,46.89,50200.0,27.5392,27.5392,27.3929,27.4339,50200.0
2011-04-01 09:55:00,46.88,47.1,46.8,47.09,20200.0,27.428,27.5567,27.3812,27.5509,20200.0
2011-04-01 10:00:00,47.09,47.26,47.0,47.24,25400.0,27.5509,27.6503,27.4982,27.6386,25400.0
2011-04-01 10:05:00,47.23,47.28,47.1,47.16,24300.0,27.6328,27.662,27.5567,27.5918,24300.0
2011-04-01 10:10:00,47.16,47.25,47.11,47.23,27300.0,27.5918,27.6445,27.5626,27.6328,27300.0
2011-04-01 10:15:00,47.25,47.33,47.18,47.24,42100.0,27.6445,27.6913,27.6035,27.6386,42100.0
2011-04-01 10:20:00,47.24,47.35,47.17,47.2,39200.0,27.6386,27.703,27.5977,27.6152,39200.0
2011-04-01 10:25:00,47.23,47.24,47.17,47.21,15100.0,27.6328,27.6386,27.5977,27.6211,15100.0
2011-04-01 10:30:00,47.21,47.28,47.17,47.19,31500.0,27.6211,27.662,27.5977,27.6094,31500.0
2011-04-01 10:35:00,47.19,47.24,47.16,47.23,24300.0,27.6094,27.6386,27.5918,27.6328,24300.0
2011-04-01 10:40:00,47.24,47.25,47.14,47.21,26200.0,27.6386,27.6445,27.5801,27.6211,26200.0
2011-04-01 10:45:00,47.22,47.23,47.17,47.22,16700.0,27.6269,27.6328,27.5977,27.6269,16700.0
2011-04-01 10:50:00,47.21,47.25,47.2,47.23,39400.0,27.6211,27.6445,27.6152,27.6328,39400.0
2011-04-01 10:55:00,47.23,47.26,47.2,47.26,17400.0,27.6328,27.6503,27.6152,27.6503,17400.0
2011-04-01 11:00:00,47.26,47.29,47.22,47.28,16100.0,27.6503,27.6679,27.6269,27.662,16100.0
2011-04-01 11:05:00,47.27,47.28,47.14,47.15,47600.0,27.6562,27.662,27.5801,27.586,47600.0
2011-04-01 11:10:00,47.14,47.18,47.14,47.14,10000.0,27.5801,27.6035,27.5801,27.5801,10000.0
2011-04-01 11:15:00,47.15,47.15,46.92,46.95,40700.0,27.586,27.586,27.4514,27.469,40700.0
2011-04-01 11:20:00,46.96,47.04,46.93,47.02,12900.0,27.4748,27.5216,27.4573,27.5099,12900.0
2011-04-01 11:25:00,47.03,47.23,47.02,47.23,16700.0,27.5158,27.6328,27.5099,27.6328,16700.0
2011-04-01 11:30:00,47.23,47.44,47.21,47.44,47300.0,27.6328,27.7556,27.6211,27.7556,47300.0
2011-04-01 11:35:00,47.47,47.47,47.3,47.3,44500.0,27.7732,27.7732,27.6737,27.6737,44500.0
2011-04-01 11:40:00,47.3,47.36,47.26,47.3,17100.0,27.6737,27.7088,27.6503,27.6737,17100.0
2011-04-01 11:45:00,47.3,47.35,47.28,47.33,15500.0,27.6737,27.703,27.662,27.6913,15500.0
2011-04-01 11:50:00,47.36,47.44,47.32,47.41,16000.0,27.7088,27.7556,27.6854,27.7381,16000.0
2011-04-01 11:55:00,47.39,47.46,47.38,47.41,19200.0,27.7264,27.7673,27.7205,27.7381,19200.0
2011-04-01 12:00:00,47.4,47.43,47.32,47.32,37900.0,27.7322,27.7498,27.6854,27.6854,37900.0
2011-04-01 12:05:00,47.32,47.37,47.3,47.3,13700.0,27.6854,27.7147,27.6737,27.6737,13700.0
2011-04-01 12:10:00,47.3,47.3,47.19,47.24,24900.0,27.6737,27.6737,27.6094,27.6386,24900.0
2011-04-01 12:15:00,47.24,47.26,47.24,47.26,3200.0,27.6386,27.6503,27.6386,27.6503,3200.0
2011-04-01 12:20:00,47.26,47.3,47.23,47.26,14800.0,27.6503,27.6737,27.6328,27.6503,14800.0
2011-04-01 12:25:00,47.27,47.3,47.26,47.28,8800.0,27.6562,27.6737,27.6503,27.662,8800.0
2011-04-01 12:30:00,47.3,47.3,47.23,47.23,13000.0,27.6737,27.6737,27.6328,27.6328,13000.0
2011-04-01 12:35:00,47.24,47.27,47.23,47.26,7200.0,27.6386,27.6562,27.6328,27.6503,7200.0
2011-04-01 12:40:00,47.27,47.28,47.19,47.21,10800.0,27.6562,27.662,27.6094,27.6211,10800.0
2011-04-01 12:45:00,47.21,47.21,47.16,47.19,9700.0,27.6211,27.6211,27.5918,27.6094,9700.0
2011-04-01 12:50:00,47.19,47.25,47.18,47.25,16800.0,27.6094,27.6445,27.6035,27.6445,16800.0
2011-04-01 12:55:00,47.25,47.28,47.24,47.27,7500.0,27.6445,27.662,27.6386,27.6562,7500.0
2011-04-01 13:00:00,47.28,47.29,47.26,47.27,15400.0,27.662,27.6679,27.6503,27.6562,15400.0
2011-04-01 13:05:00,47.27,47.28,47.23,47.28,26700.0,27.6562,27.662,27.6328,27.662,26700.0
2011-04-01 13:10:00,47.27,47.29,47.17,47.18,29900.0,27.6562,27.6679,27.5977,27.6035,29900.0
2011-04-01 13:15:00,47.18,47.23,47.16,47.18,11000.0,27.6035,27.6328,27.5918,27.6035,11000.0
2011-04-01 13:20:00,47.16,47.22,47.15,47.22,5300.0,27.5918,27.6269,27.586,27.6269,5300.0
2011-04-01 13:25:00,47.22,47.25,47.21,47.24,6600.0,27.6269,27.6445,27.6211,27.6386,6600.0
2011-04-01 13:30:00,47.23,47.27,47.23,47.24,21100.0,27.6328,27.6562,27.6328,27.6386,21100.0
2011-04-01 13:35:00,47.24,47.26,47.23,47.25,28300.0,27.6386,27.6503,27.6328,27.6445,28300.0
2011-04-01 13:40:00,47.25,47.26,47.22,47.22,9000.0,27.6445,27.6503,27.6269,27.6269,9000.0
2011-04-01 13:45:00,47.22,47.22,47.17,47.19,20000.0,27.6269,27.6269,27.5977,27.6094,20000.0
2011-04-01 13:50:00,47.2,47.24,47.19,47.23,10400.0,27.6152,27.6386,27.6094,27.6328,10400.0
2011-04-01 13:55:00,47.24,47.24,47.18,47.19,25900.0,27.6386,27.6386,27.6035,27.6094,25900.0
2011-04-01 14:00:00,47.19,47.21,47.17,47.2,23500.0,27.6094,27.6211,27.5977,27.6152,23500.0
2011-04-01 14:05:00,47.2,47.21,47.17,47.21,17700.0,27.6152,27.6211,27.5977,27.6211,17700.0
2011-04-01 14:10:00,47.2,47.22,47.16,47.2,29300.0,27.6152,27.6269,27.5918,27.6152,29300.0
2011-04-01 14:15:00,47.19,47.25,47.19,47.25,13600.0,27.6094,27.6445,27.6094,27.6445,13600.0
2011-04-01 14:20:00,47.25,47.25,47.22,47.23,16200.0,27.6445,27.6445,27.6269,27.6328,16200.0
2011-04-01 14:25:00,47.24,47.24,47.22,47.23,12600.0,27.6386,27.6386,27.6269,27.6328,12600.0
2011-04-01 14:30:00,47.24,47.25,47.22,47.25,5700.0,27.6386,27.6445,27.6269,27.6445,5700.0
2011-04-01 14:35:00,47.25,47.28,47.24,47.26,31800.0,27.6445,27.662,27.6386,27.6503,31800.0
2011-04-01 14:40:00,47.26,47.26,47.09,47.09,46900.0,27.6503,27.6503,27.5509,27.5509,46900.0
2011-04-01 14:45:00,47.09,47.09,46.95,46.98,30900.0,27.5509,27.5509,27.469,27.4865,30900.0
2011-04-01 14:50:00,47.0,47.0,46.93,46.97,25800.0,27.4982,27.4982,27.4573,27.4807,25800.0
2011-04-01 14:55:00,46.95,47.1,46.91,47.09,30700.0,27.469,27.5567,27.4456,27.5509,30700.0
2011-04-01 15:00:00,47.09,47.1,46.9,46.96,42700.0,27.5509,27.5567,27.4397,27.4748,42700.0
2011-04-01 15:05:00,46.96,46.96,46.78,46.81,47600.0,27.4748,27.4748,27.3695,27.387,47600.0
2011-04-01 15:10:00,46.79,46.8,46.63,46.68,39700.0,27.3753,27.3812,27.2817,27.311,39700.0
2011-04-01 15:15:00,46.68,46.77,46.6,46.71,59700.0,27.311,27.3636,27.2642,27.3285,59700.0
2011-04-01 15:20:00,46.72,46.81,46.72,46.78,27000.0,27.3344,27.387,27.3344,27.3695,27000.0
2011-04-01 15:25:00,46.78,46.82,46.69,46.7,50200.0,27.3695,27.3929,27.3168,27.3227,50200.0
2011-04-01 15:30:00,46.7,46.76,46.69,46.71,41100.0,27.3227,27.3578,27.3168,27.3285,41100.0
2011-04-01 15:35:00,46.72,46.78,46.62,46.66,31700.0,27.3344,27.3695,27.2759,27.2993,31700.0
2011-04-01 15:40:00,46.66,46.76,46.66,46.7,66600.0,27.2993,27.3578,27.2993,27.3227,66600.0
2011-04-01 15:45:00,46.7,46.73,46.57,46.6,99100.0,27.3227,27.3402,27.2466,27.2642,99100.0
2011-04-01 15:50:00,46.6,46.68,46.59,46.67,118600.0,27.2642,27.311,27.2583,27.3051,118600.0
2011-04-01 15:55:00,46.66,46.82,46.66,46.79,236600.0,27.2993,27.3929,27.2993,27.3753,236600.0
2011-04-04 09:30:00,47.12,47.12,46.88,47.04,54500.0,27.5684,27.5684,27.428,27.5216,54500.0
2011-04-04 09:35:00,47.02,47.18,46.99,47.1,51300.0,27.5099,27.6035,27.4924,27.5567,51300.0
2011-04-04 09:40:00,47.08,47.18,46.67,46.8,70000.0,27.545,27.6035,27.3051,27.3812,70000.0
2011-04-04 09:45:00,46.81,46.88,46.64,46.84,42100.0,27.387,27.428,27.2876,27.4046,42100.0
2011-04-04 09:50:00,46.84,46.84,46.46,46.51,56600.0,27.4046,27.4046,27.1823,27.2115,56600.0
2011-04-04 09:55:00,46.51,46.53,46.44,46.51,39200.0,27.2115,27.2232,27.1706,27.2115,39200.0
2011-04-04 10:00:00,46.51,46.67,46.51,46.57,31800.0,27.2115,27.3051,27.2115,27.2466,31800.0
2011-04-04 10:05:00,46.55,46.55,46.29,46.38,60800.0,27.2349,27.2349,27.0828,27.1355,60800.0
2011-04-04 10:10:00,46.39,46.39,46.28,46.29,50700.0,27.1413,27.1413,27.077,27.0828,50700.0
2011-04-04 10:15:00,46.28,46.3,46.23,46.25,37600.0,27.077,27.0887,27.0477,27.0594,37600.0
2011-04-04 10:20:00,46.25,46.38,46.18,46.37,27800.0,27.0594,27.1355,27.0185,27.1296,27800.0
2011-04-04 10:25:00,46.37,46.38,46.21,46.24,11000.0,27.1296,27.1355,27.036,27.0536,11000.0
2011-04-04 10:30:00,46.24,46.29,46.23,46.28,18700.0,27.0536,27.0828,27.0477,27.077,18700.0
2011-04-04 10:35:00,46.28,46.37,46.27,46.3,17300.0,27.077,27.1296,27.0711,27.0887,17300.0
2011-04-04 10:40:00,46.29,46.33,46.27,46.28,15700.0,27.0828,27.1062,27.0711,27.077,15700.0
2011-04-04 10:45:00,46.28,46.33,46.2,46.31,28500.0,27.077,27.1062,27.0302,27.0945,28500.0
2011-04-04 10:50:00,46.31,46.42,46.28,46.37,23700.0,27.0945,27.1589,27.077,27.1296,23700.0
2011-04-04 10:55:00,46.37,46.37,46.16,46.17,51400.0,27.1296,27.1296,27.0068,27.0126,51400.0
2011-04-04 11:00:00,46.17,46.29,46.15,46.26,46700.0,27.0126,27.0828,27.0009,27.0653,46700.0
2011-04-04 11:05:00,46.25,46.31,46.15,46.16,36500.0,27.0594,27.0945,27.0009,27.0068,36500.0
2011-04-04 11:10:00,46.15,46.18,46.1,46.14,29400.0,27.0009,27.0185,26.9716,26.9951,29400.0
2011-04-04 11:15:00,46.17,46.34,46.15,46.34,8000.0,27.0126,27.1121,27.0009,27.1121,8000.0
2011-04-04 11:20:00,46.34,46.46,46.34,46.46,16900.0,27.1121,27.1823,27.1121,27.1823,16900.0
2011-04-04 11:25:00,46.46,46.46,46.31,46.34,17900.0,27.1823,27.1823,27.0945,27.1121,17900.0
2011-04-04 11:30:00,46.34,46.39,46.33,46.35,21900.0,27.1121,27.1413,27.1062,27.1179,21900.0
2011-04-04 11:35:00,46.36,46.39,46.34,46.36,9000.0,27.1238,27.1413,27.1121,27.1238,9000.0
2011-04-04 11:40:00,46.36,46.37,46.35,46.36,7500.0,27.1238,27.1296,27.1179,27.1238,7500.0
2011-04-04 11:45:00,46.35,46.38,46.35,46.37,7400.0,27.1179,27.1355,27.1179,27.1296,7400.0
2011-04-04 11:50:00,46.37,46.41,46.37,46.38,12900.0,27.1296,27.153,27.1296,27.1355,12900.0
2011-04-04 11:55:00,46.38,46.39,46.33,46.34,8900.0,27.1355,27.1413,27.1062,27.1121,8900.0
2011-04-04 12:00:00,46.33,46.34,46.3,46.31,9200.0,27.1062,27.1121,27.0887,27.0945,9200.0
2011-04-04 12:05:00,46.31,46.32,46.25,46.25,9900.0,27.0945,27.1004,27.0594,27.0594,9900.0
2011-04-04 12:10:00,46.26,46.27,46.25,46.27,5300.0,27.0653,27.0711,27.0594,27.0711,5300.0
2011-04-04 12:15:00,46.28,46.35,46.27,46.35,13000.0,27.077,27.1179,27.0711,27.1179,13000.0
2011-04-04 12:20:00,46.35,46.42,46.35,46.42,10600.0,27.1179,27.1589,27.1179,27.1589,10600.0
2011-04-04 12:25:00,46.43,46.47,46.42,46.42,11400.0,27.1647,27.1881,27.1589,27.1589,11400.0
2011-04-04 12:30:00,46.41,46.44,46.41,46.42,11900.0,27.153,27.1706,27.153,27.1589,11900.0
2011-04-04 12:35:00,46.42,46.42,46.37,46.41,12300.0,27.1589,27.1589,27.1296,27.153,12300.0
2011-04-04 12:40:00,46.4,46.42,46.4,46.42,2900.0,27.1472,27.1589,27.1472,27.1589,2900.0
2011-04-04 12:45:00,46.41,46.43,46.34,46.35,14900.0,27.153,27.1647,27.1121,27.1179,14900.0
2011-04-04 12:50:00,46.35,46.35,46.29,46.3,10700.0,27.1179,27.1179,27.0828,27.0887,10700.0
2011-04-04 12:55:00,46.31,46.38,46.31,46.38,8200.0,27.0945,27.1355,27.0945,27.1355,8200.0
2011-04-04 13:00:00,46.38,46.43,46.38,46.41,11200.0,27.1355,27.1647,27.1355,27.153,11200.0
2011-04-04 13:05:00,46.43,46.44,46.39,46.44,8400.0,27.1647,27.1706,27.1413,27.1706,8400.0
2011-04-04 13:10:00,46.43,46.44,46.4,46.42,5300.0,27.1647,27.1706,27.1472,27.1589,5300.0
2011-04-04 13:15:00,46.42,46.43,46.4,46.42,7500.0,27.1589,27.1647,27.1472,27.1589,7500.0
2011-04-04 13:20:00,46.43,46.43,46.4,46.4,5600.0,27.1647,27.1647,27.1472,27.1472,5600.0
2011-04-04 13:25:00,46.4,46.42,46.39,46.42,5700.0,27.1472,27.1589,27.1413,27.1589,5700.0
2011-04-04 13:30:00,46.41,46.41,46.3,46.31,20400.0,27.153,27.153,27.0887,27.0945,20400.0
2011-04-04 13:35:00,46.3,46.35,46.27,46.32,26600.0,27.0887,27.1179,27.0711,27.1004,26600.0
2011-04-04 13:40:00,46.3,46.34,46.27,46.31,20500.0,27.0887,27.1121,27.0711,27.0945,20500.0
2011-04-04 13:45:00,46.29,46.31,46.06,46.12,49500.0,27.0828,27.0945,26.9482,26.9834,49500.0
2011-04-04 13:50:00,46.12,46.15,46.05,46.07,26700.0,26.9834,27.0009,26.9424,26.9541,26700.0
2011-04-04 13:55:00,46.06,46.12,46.05,46.11,12100.0,26.9482,26.9834,26.9424,26.9775,12100.0
2011-04-04 14:00:00,46.1,46.11,46.05,46.1,23500.0,26.9716,26.9775,26.9424,26.9716,23500.0
2011-04-04 14:05:00,46.1,46.23,46.1,46.16,29000.0,26.9716,27.0477,26.9716,27.0068,29000.0
2011-04-04 14:10:00,46.17,46.18,46.16,46.17,8700.0,27.0126,27.0185,27.0068,27.0126,8700.0
2011-04-04 14:15:00,46.16,46.17,46.14,46.17,12400.0,27.0068,27.0126,26.9951,27.0126,12400.0
2011-04-04 14:20:00,46.16,46.21,46.16,46.19,10000.0,27.0068,27.036,27.0068,27.0243,10000.0
2011-04-04 14:25:00,46.19,46.25,46.16,46.22,10400.0,27.0243,27.0594,27.0068,27.0419,10400.0
2011-04-04 14:30:00,46.22,46.24,46.19,46.19,22000.0,27.0419,27.0536,27.0243,27.0243,22000.0
2011-04-04 14:35:00,46.19,46.2,46.17,46.19,15200.0,27.0243,27.0302,27.0126,27.0243,15200.0
2011-04-04 14:40:00,46.2,46.2,46.15,46.16,12100.0,27.0302,27.0302,27.0009,27.0068,12100.0
2011-04-04 14:45:00,46.16,46.2,46.16,46.18,7000.0,27.0068,27.0302,27.0068,27.0185,7000.0
2011-04-04 14:50:00,46.18,46.19,46.16,46.18,9500.0,27.0185,27.0243,27.0068,27.0185,9500.0
2011-04-04 14:55:00,46.19,46.23,46.18,46.22,7100.0,27.0243,27.0477,27.0185,27.0419,7100.0
2011-04-04 15:00:00,46.22,46.24,46.11,46.14,20100.0,27.0419,27.0536,26.9775,26.9951,20100.0
2011-04-04 15:05:00,46.14,46.19,46.09,46.09,19900.0,26.9951,27.0243,26.9658,26.9658,19900.0
2011-04-04 15:10:00,46.11,46.12,46.07,46.12,18000.0,26.9775,26.9834,26.9541,26.9834,18000.0
2011-04-04 15:15:00,46.11,46.2,46.11,46.17,18500.0,26.9775,27.0302,26.9775,27.0126,18500.0
2011-04-04 15:20:00,46.18,46.22,46.17,46.2,24200.0,27.0185,27.0419,27.0126,27.0302,24200.0
2011-04-04 15:25:00,46.22,46.34,46.21,46.33,23800.0,27.0419,27.1121,27.036,27.1062,23800.0
2011-04-04 15:30:00,46.34,46.35,46.29,46.29,27700.0,27.1121,27.1179,27.0828,27.0828,27700.0
2011-04-04 15:35:00,46.29,46.33,46.27,46.32,30900.0,27.0828,27.1062,27.0711,27.1004,30900.0
2011-04-04 15:40:00,46.33,46.36,46.29,46.32,24100.0,27.1062,27.1238,27.0828,27.1004,24100.0
2011-04-04 15:45:00,46.33,46.35,46.31,46.31,36700.0,27.1062,27.1179,27.0945,27.0945,36700.0
2011-04-04 15:50:00,46.31,46.35,46.27,46.33,51400.0,27.0945,27.1179,27.0711,27.1062,51400.0
2011-04-04 15:55:00,46.33,46.43,46.32,46.43,58100.0,27.1062,27.1647,27.1004,27.1647,58100.0
2011-04-05 09:30:00,46.67,47.06,46.67,46.83,58800.0,27.3051,27.5333,27.3051,27.3987,58800.0
2011-04-05 09:35:00,46.83,47.01,46.55,46.56,47700.0,27.3987,27.5041,27.2349,27.2408,47700.0
2011-04-05 09:40:00,46.57,46.74,46.36,46.37,86300.0,27.2466,27.3461,27.1238,27.1296,86300.0
2011-04-05 09:45:00,46.39,46.74,46.33,46.36,83100.0,27.1413,27.3461,27.1062,27.1238,83100.0
2011-04-05 09:50:00,46.35,46.38,46.21,46.27,74700.0,27.1179,27.1355,27.036,27.0711,74700.0
2011-04-05 09:55:00,46.3,46.36,46.17,46.33,45200.0,27.0887,27.1238,27.0126,27.1062,45200.0
2011-04-05 10:00:00,46.33,46.46,46.0,46.04,78900.0,27.1062,27.1823,26.9131,26.9365,78900.0
2011-04-05 10:05:00,46.04,46.28,46.0,46.21,40700.0,26.9365,27.077,26.9131,27.036,40700.0
2011-04-05 10:10:00,46.24,46.33,46.18,46.25,75600.0,27.0536,27.1062,27.0185,27.0594,75600.0
2011-04-05 10:15:00,46.25,46.29,46.12,46.16,55900.0,27.0594,27.0828,26.9834,27.0068,55900.0
2011-04-05 10:20:00,46.14,46.34,46.14,46.31,51800.0,26.9951,27.1121,26.9951,27.0945,51800.0
2011-04-05 10:25:00,46.33,46.46,46.29,46.43,45100.0,27.1062,27.1823,27.0828,27.1647,45100.0
2011-04-05 10:30:00,46.43,46.58,46.42,46.58,43700.0,27.1647,27.2525,27.1589,27.2525,43700.0
2011-04-05 10:35:00,46.57,46.8,46.52,46.55,56700.0,27.2466,27.3812,27.2174,27.2349,56700.0
2011-04-05 10:40:00,46.54,46.55,46.44,46.47,40700.0,27.2291,27.2349,27.1706,27.1881,40700.0
2011-04-05 10:45:00,46.48,46.56,46.47,46.49,50700.0,27.194,27.2408,27.1881,27.1998,50700.0
2011-04-05 10:50:00,46.49,46.52,46.31,46.36,39800.0,27.1998,27.2174,27.0945,27.1238,39800.0
2011-04-05 10:55:00,46.33,46.48,46.33,46.42,25400.0,27.1062,27.194,27.1062,27.1589,25400.0
2011-04-05 11:00:00,46.4,46.68,46.4,46.63,33100.0,27.1472,27.311,27.1472,27.2817,33100.0
2011-04-05 11:05:00,46.66,46.66,46.54,46.55,33800.0,27.2993,27.2993,27.2291,27.2349,33800.0
2011-04-05 11:10:00,46.54,46.57,46.47,46.47,43600.0,27.2291,27.2466,27.1881,27.1881,43600.0
2011-04-05 11:15:00,46.48,46.48,46.33,46.38,45900.0,27.194,27.194,27.1062,27.1355,45900.0
2011-04-05 11:20:00,46.38,46.57,46.38,46.56,10300.0,27.1355,27.2466,27.1355,27.2408,10300.0
2011-04-05 11:25:00,46.57,46.62,46.49,46.5,19100.0,27.2466,27.2759,27.1998,27.2057,19100.0
2011-04-05 11:30:00,46.5,46.5,46.35,46.43,14400.0,27.2057,27.2057,27.1179,27.1647,14400.0
2011-04-05 11:35:00,46.45,46.65,46.45,46.63,11300.0,27.1764,27.2934,27.1764,27.2817,11300.0
2011-04-05 11:40:00,46.65,46.65,46.47,46.47,33800.0,27.2934,27.2934,27.1881,27.1881,33800.0
2011-04-05 11:45:00,46.48,46.58,46.36,46.38,33500.0,27.194,27.2525,27.1238,27.1355,33500.0
2011-04-05 11:50:00,46.37,46.47,46.3,46.47,27400.0,27.1296,27.1881,27.0887,27.1881,27400.0
2011-04-05 11:55:00,46.49,46.73,46.46,46.7,13000.0,27.1998,27.3402,27.1823,27.3227,13000.0
2011-04-05 12:00:00,46.7,46.75,46.66,46.68,18600.0,27.3227,27.3519,27.2993,27.311,18600.0
2011-04-05 12:05:00,46.68,46.72,46.57,46.62,14500.0,27.311,27.3344,27.2466,27.2759,14500.0
2011-04-05 12:10:00,46.63,46.74,46.63,46.73,12300.0,27.2817,27.3461,27.2817,27.3402,12300.0
2011-04-05 12:15:00,46.74,46.83,46.73,46.83,17200.0,27.3461,27.3987,27.3402,27.3987,17200.0
2011-04-05 12:20:00,46.83,46.89,46.72,46.72,31500.0,27.3987,27.4339,27.3344,27.3344,31500.0
2011-04-05 12:25:00,46.72,46.72,46.62,46.67,23800.0,27.3344,27.3344,27.2759,27.3051,23800.0
2011-04-05 12:30:00,46.68,46.68,46.59,46.61,48500.0,27.311,27.311,27.2583,27.27,48500.0
2011-04-05 12:35:00,46.61,46.62,46.57,46.57,10300.0,27.27,27.2759,27.2466,27.2466,10300.0
2011-04-05 12:40:00,46.57,46.61,46.55,46.57,12400.0,27.2466,27.27,27.2349,27.2466,12400.0
2011-04-05 12:45:00,46.57,46.61,46.57,46.59,11200.0,27.2466,27.27,27.2466,27.2583,11200.0
2011-04-05 12:50:00,46.6,46.62,46.55,46.58,19900.0,27.2642,27.2759,27.2349,27.2525,19900.0
2011-04-05 12:55:00,46.58,46.58,46.47,46.5,23500.0,27.2525,27.2525,27.1881,27.2057,23500.0
2011-04-05 13:00:00,46.51,46.52,46.46,46.47,15900.0,27.2115,27.2174,27.1823,27.1881,15900.0
2011-04-05 13:05:00,46.46,46.52,46.46,46.5,19900.0,27.1823,27.2174,27.1823,27.2057,19900.0
2011-04-05 13:10:00,46.51,46.53,46.48,46.49,27900.0,27.2115,27.2232,27.194,27.1998,27900.0
2011-04-05 13:15:00,46.51,46.51,46.45,46.45,8900.0,27.2115,27.2115,27.1764,27.1764,8900.0
2011-04-05 13:20:00,46.45,46.49,46.4,46.49,7200.0,27.1764,27.1998,27.1472,27.1998,7200.0
2011-04-05 13:25:00,46.49,46.51,46.48,46.5,4200.0,27.1998,27.2115,27.194,27.2057,4200.0
2011-04-05 13:30:00,46.52,46.57,46.51,46.57,6400.0,27.2174,27.2466,27.2115,27.2466,6400.0
2011-04-05 13:35:00,46.57,46.57,46.48,46.48,15800.0,27.2466,27.2466,27.194,27.194,15800.0
2011-04-05 13:40:00,46.48,46.49,46.46,46.48,5000.0,27.194,27.1998,27.1823,27.194,5000.0
2011-04-05 13:45:00,46.48,46.49,46.44,46.46,11600.0,27.194,27.1998,27.1706,27.1823,11600.0
2011-04-05 13:50:00,46.48,46.48,46.37,46.37,18100.0,27.194,27.194,27.1296,27.1296,18100.0
2011-04-05 13:55:00,46.36,46.4,46.36,46.37,5600.0,27.1238,27.1472,27.1238,27.1296,5600.0
2011-04-05 14:00:00,46.37,46.43,46.23,46.24,31400.0,27.1296,27.1647,27.0477,27.0536,31400.0
2011-04-05 14:05:00,46.26,46.38,46.25,46.36,11200.0,27.0653,27.1355,27.0594,27.1238,11200.0
2011-04-05 14:10:00,46.36,46.45,46.36,46.42,14300.0,27.1238,27.1764,27.1238,27.1589,14300.0
2011-04-05 14:15:00,46.42,46.48,46.38,46.39,9000.0,27.1589,27.194,27.1355,27.1413,9000.0
2011-04-05 14:20:00,46.39,46.45,46.37,46.43,17300.0,27.1413,27.1764,27.1296,27.1647,17300.0
2011-04-05 14:25:00,46.44,46.45,46.43,46.43,15800.0,27.1706,27.1764,27.1647,27.1647,15800.0
2011-04-05 14:30:00,46.43,46.45,46.41,46.42,17000.0,27.1647,27.1764,27.153,27.1589,17000.0
2011-04-05 14:35:00,46.41,46.42,46.38,46.39,14200.0,27.153,27.1589,27.1355,27.1413,14200.0
2011-04-05 14:40:00,46.39,46.4,46.23,46.23,20100.0,27.1413,27.1472,27.0477,27.0477,20100.0
2011-04-05 14:45:00,46.23,46.33,46.22,46.31,14900.0,27.0477,27.1062,27.0419,27.0945,14900.0
2011-04-05 14:50:00,46.32,46.37,46.29,46.29,14300.0,27.1004,27.1296,27.0828,27.0828,14300.0
2011-04-05 14:55:00,46.3,46.39,46.26,46.37,11500.0,27.0887,27.1413,27.0653,27.1296,11500.0
2011-04-05 15:00:00,46.36,46.38,46.27,46.27,20400.0,27.1238,27.1355,27.0711,27.0711,20400.0
2011-04-05 15:05:00,46.28,46.3,46.13,46.13,34400.0,27.077,27.0887,26.9892,26.9892,34400.0
2011-04-05 15:10:00,46.13,46.15,46.01,46.1,44600.0,26.9892,27.0009,26.919,26.9716,44600.0
2011-04-05 15:15:00,46.1,46.21,46.07,46.18,15100.0,26.9716,27.036,26.9541,27.0185,15100.0
2011-04-05 15:20:00,46.18,46.29,46.14,46.27,25700.0,27.0185,27.0828,26.9951,27.0711,25700.0
2011-04-05 15:25:00,46.28,46.29,46.22,46.22,20900.0,27.077,27.0828,27.0419,27.0419,20900.0
2011-04-05 15:30:00,46.22,46.24,46.14,46.14,20100.0,27.0419,27.0536,26.9951,26.9951,20100.0
2011-04-05 15:35:00,46.14,46.21,46.1,46.18,33900.0,26.9951,27.036,26.9716,27.0185,33900.0
2011-04-05 15:40:00,46.18,46.22,46.13,46.19,21300.0,27.0185,27.0419,26.9892,27.0243,21300.0
2011-04-05 15:45:00,46.2,46.2,46.06,46.06,61600.0,27.0302,27.0302,26.9482,26.9482,61600.0
2011-04-05 15:50:00,46.08,46.08,45.97,46.06,68100.0,26.9599,26.9599,26.8956,26.9482,68100.0
2011-04-05 15:55:00,46.06,46.17,46.06,46.13,71000.0,26.9482,27.0126,26.9482,26.9892,71000.0
2011-04-06 09:30:00,46.55,46.61,46.17,46.2,55800.0,27.2349,27.27,27.0126,27.0302,55800.0
2011-04-06 09:35:00,46.23,46.43,46.18,46.24,60700.0,27.0477,27.1647,27.0185,27.0536,60700.0
2011-04-06 09:40:00,46.24,46.43,46.24,46.4,56700.0,27.0536,27.1647,27.0536,27.1472,56700.0
2011-04-06 09:45:00,46.38,46.49,46.38,46.42,30200.0,27.1355,27.1998,27.1355,27.1589,30200.0
2011-04-06 09:50:00,46.4,46.58,46.33,46.33,46700.0,27.1472,27.2525,27.1062,27.1062,46700.0
2011-04-06 09:55:00,46.36,46.47,46.26,46.35,24100.0,27.1238,27.1881,27.0653,27.1179,24100.0
2011-04-06 10:00:00,46.33,46.42,46.31,46.36,23500.0,27.1062,27.1589,27.0945,27.1238,23500.0
2011-04-06 10:05:00,46.35,46.37,46.25,46.26,22100.0,27.1179,27.1296,27.0594,27.0653,22100.0
2011-04-06 10:10:00,46.24,46.28,46.05,46.08,20300.0,27.0536,27.077,26.9424,26.9599,20300.0
2011-04-06 10:15:00,46.09,46.09,45.95,45.97,44000.0,26.9658,26.9658,26.8839,26.8956,44000.0
2011-04-06 10:20:00,45.99,46.15,45.92,46.13,13600.0,26.9073,27.0009,26.8663,26.9892,13600.0
2011-04-06 10:25:00,46.15,46.31,46.07,46.3,24200.0,27.0009,27.0945,26.9541,27.0887,24200.0
2011-04-06 10:30:00,46.31,46.31,46.23,46.26,20700.0,27.0945,27.0945,27.0477,27.0653,20700.0
2011-04-06 10:35:00,46.26,46.27,46.12,46.24,18600.0,27.0653,27.0711,26.9834,27.0536,18600.0
2011-04-06 10:40:00,46.25,46.32,46.2,46.3,46400.0,27.0594,27.1004,27.0302,27.0887,46400.0
2011-04-06 10:45:00,46.3,46.43,46.28,46.41,27900.0,27.0887,27.1647,27.077,27.153,27900.0
2011-04-06 10:50:00,46.41,46.43,46.29,46.39,11100.0,27.153,27.1647,27.0828,27.1413,11100.0
2011-04-06 10:55:00,46.4,46.48,46.38,46.45,24500.0,27.1472,27.194,27.1355,27.1764,24500.0
2011-04-06 11:00:00,46.45,46.45,46.1,46.26,23100.0,27.1764,27.1764,26.9716,27.0653,23100.0
2011-04-06 11:05:00,46.26,46.27,46.1,46.11,27000.0,27.0653,27.0711,26.9716,26.9775,27000.0
2011-04-06 11:10:00,46.09,46.09,45.96,45.98,27600.0,26.9658,26.9658,26.8897,26.9014,27600.0
2011-04-06 11:15:00,45.96,46.09,45.96,46.09,12100.0,26.8897,26.9658,26.8897,26.9658,12100.0
2011-04-06 11:20:00,46.09,46.09,45.96,46.0,39200.0,26.9658,26.9658,26.8897,26.9131,39200.0
2011-04-06 11:25:00,46.0,46.02,45.88,45.89,34200.0,26.9131,26.9248,26.8429,26.8488,34200.0
2011-04-06 11:30:00,45.9,46.0,45.9,45.94,13700.0,26.8546,26.9131,26.8546,26.878,13700.0
2011-04-06 11:35:00,45.95,45.99,45.84,45.88,21700.0,26.8839,26.9073,26.8195,26.8429,21700.0
2011-04-06 11:40:00,45.88,45.9,45.87,45.89,9700.0,26.8429,26.8546,26.8371,26.8488,9700.0
2011-04-06 11:45:00,45.89,45.9,45.81,45.85,15100.0,26.8488,26.8546,26.802,26.8254,15100.0
2011-04-06 11:50:00,45.85,45.93,45.84,45.93,7100.0,26.8254,26.8722,26.8195,26.8722,7100.0
2011-04-06 11:55:00,45.93,45.96,45.8,45.81,13200.0,26.8722,26.8897,26.7961,26.802,13200.0
2011-04-06 12:00:00,45.81,45.9,45.77,45.86,15400.0,26.802,26.8546,26.7786,26.8312,15400.0
2011-04-06 12:05:00,45.83,45.96,45.78,45.92,10700.0,26.8137,26.8897,26.7844,26.8663,10700.0
2011-04-06 12:10:00,45.94,45.98,45.84,45.85,18300.0,26.878,26.9014,26.8195,26.8254,18300.0
2011-04-06 12:15:00,45.87,45.87,45.7,45.72,26700.0,26.8371,26.8371,26.7376,26.7493,26700.0
2011-04-06 12:20:00,45.74,45.77,45.71,45.75,53200.0,26.761,26.7786,26.7435,26.7669,53200.0
2011-04-06 12:25:00,45.73,45.75,45.54,45.57,93200.0,26.7552,26.7669,26.644,26.6616,93200.0
2011-04-06 12:30:00,45.58,45.61,45.48,45.56,94900.0,26.6674,26.685,26.6089,26.6557,94900.0
2011-04-06 12:35:00,45.56,45.58,45.54,45.57,13700.0,26.6557,26.6674,26.644,26.6616,13700.0
2011-04-06 12:40:00,45.56,45.7,45.56,45.64,29400.0,26.6557,26.7376,26.6557,26.7025,29400.0
2011-04-06 12:45:00,45.64,45.67,45.62,45.67,11900.0,26.7025,26.7201,26.6908,26.7201,11900.0
2011-04-06 12:50:00,45.67,45.67,45.57,45.58,14400.0,26.7201,26.7201,26.6616,26.6674,14400.0
2011-04-06 12:55:00,45.58,45.65,45.56,45.64,12000.0,26.6674,26.7084,26.6557,26.7025,12000.0
2011-04-06 13:00:00,45.63,45.67,45.61,45.63,10900.0,26.6967,26.7201,26.685,26.6967,10900.0
2011-04-06 13:05:00,45.65,45.7,45.65,45.69,8000.0,26.7084,26.7376,26.7084,26.7318,8000.0
2011-04-06 13:10:00,45.7,45.8,45.7,45.79,21500.0,26.7376,26.7961,26.7376,26.7903,21500.0
2011-04-06 13:15:00,45.79,45.83,45.69,45.7,25500.0,26.7903,26.8137,26.7318,26.7376,25500.0
2011-04-06 13:20:00,45.69,45.74,45.66,45.7,12000.0,26.7318,26.761,26.7142,26.7376,12000.0
2011-04-06 13:25:00,45.72,45.81,45.72,45.81,9300.0,26.7493,26.802,26.7493,26.802,9300.0
2011-04-06 13:30:00,45.81,45.88,45.81,45.88,12200.0,26.802,26.8429,26.802,26.8429,12200.0
2011-04-06 13:35:00,45.88,45.9,45.84,45.86,9900.0,26.8429,26.8546,26.8195,26.8312,9900.0
2011-04-06 13:40:00,45.87,45.9,45.85,45.89,4800.0,26.8371,26.8546,26.8254,26.8488,4800.0
2011-04-06 13:45:00,45.89,45.9,45.86,45.86,12100.0,26.8488,26.8546,26.8312,26.8312,12100.0
2011-04-06 13:50:00,45.88,45.88,45.8,45.86,19400.0,26.8429,26.8429,26.7961,26.8312,19400.0
2011-04-06 13:55:00,45.86,45.91,45.86,45.9,8700.0,26.8312,26.8605,26.8312,26.8546,8700.0
2011-04-06 14:00:00,45.91,45.95,45.9,45.95,11200.0,26.8605,26.8839,26.8546,26.8839,11200.0
2011-04-06 14:05:00,45.95,46.0,45.93,46.0,13300.0,26.8839,26.9131,26.8722,26.9131,13300.0
2011-04-06 14:10:00,46.0,46.0,45.99,46.0,18500.0,26.9131,26.9131,26.9073,26.9131,18500.0
2011-04-06 14:15:00,46.0,46.0,45.94,45.95,15000.0,26.9131,26.9131,26.878,26.8839,15000.0
2011-04-06 14:20:00,45.94,45.95,45.89,45.91,12800.0,26.878,26.8839,26.8488,26.8605,12800.0
2011-04-06 14:25:00,45.92,45.97,45.92,45.97,17100.0,26.8663,26.8956,26.8663,26.8956,17100.0
2011-04-06 14:30:00,45.98,46.05,45.98,46.02,28200.0,26.9014,26.9424,26.9014,26.9248,28200.0
2011-04-06 14:35:00,46.01,46.03,45.97,46.0,20800.0,26.919,26.9307,26.8956,26.9131,20800.0
2011-04-06 14:40:00,46.0,46.01,45.97,46.0,12000.0,26.9131,26.919,26.8956,26.9131,12000.0
2011-04-06 14:45:00,46.0,46.14,46.0,46.11,25300.0,26.9131,26.9951,26.9131,26.9775,25300.0
2011-04-06 14:50:00,46.12,46.12,46.11,46.12,13800.0,26.9834,26.9834,26.9775,26.9834,13800.0
2011-04-06 14:55:00,46.11,46.12,46.06,46.07,13000.0,26.9775,26.9834,26.9482,26.9541,13000.0
2011-04-06 15:00:00,46.08,46.08,46.0,46.04,37500.0,26.9599,26.9599,26.9131,26.9365,37500.0
2011-04-06 15:05:00,46.04,46.08,46.04,46.05,11300.0,26.9365,26.9599,26.9365,26.9424,11300.0
2011-04-06 15:10:00,46.03,46.13,46.03,46.06,24900.0,26.9307,26.9892,26.9307,26.9482,24900.0
2011-04-06 15:15:00,46.07,46.1,46.01,46.02,57200.0,26.9541,26.9716,26.919,26.9248,57200.0
2011-04-06 15:20:00,46.03,46.04,45.95,45.99,19000.0,26.9307,26.9365,26.8839,26.9073,19000.0
2011-04-06 15:25:00,46.0,46.02,45.98,46.0,17700.0,26.9131,26.9248,26.9014,26.9131,17700.0
2011-04-06 15:30:00,46.0,46.02,45.98,46.0,39400.0,26.9131,26.9248,26.9014,26.9131,39400.0
2011-04-06 15:35:00,46.0,46.01,45.99,46.01,27300.0,26.9131,26.919,26.9073,26.919,27300.0
2011-04-06 15:40:00,46.0,46.02,45.99,46.0,55900.0,26.9131,26.9248,26.9073,26.9131,55900.0
2011-04-06 15:45:00,46.0,46.1,45.99,46.1,56300.0,26.9131,26.9716,26.9073,26.9716,56300.0
2011-04-06 15:50:00,46.1,46.16,46.07,46.14,50600.0,26.9716,27.0068,26.9541,26.9951,50600.0
2011-04-06 15:55:00,46.15,46.2,46.11,46.18,88700.0,27.0009,27.0302,26.9775,27.0185,88700.0
2011-04-07 09:30:00,45.8,45.89,45.3,45.37,85500.0,26.7961,26.8488,26.5036,26.5445,85500.0
2011-04-07 09:35:00,45.43,45.48,45.13,45.18,52800.0,26.5797,26.6089,26.4041,26.4334,52800.0
2011-04-07 09:40:00,45.14,45.35,45.02,45.32,57500.0,26.41,26.5328,26.3398,26.5153,57500.0
2011-04-07 09:45:00,45.34,45.53,45.33,45.43,52000.0,26.527,26.6382,26.5211,26.5797,52000.0
2011-04-07 09:50:00,45.43,45.46,45.11,45.19,79300.0,26.5797,26.5972,26.3924,26.4392,79300.0
2011-04-07 09:55:00,45.19,45.19,44.86,44.92,115200.0,26.4392,26.4392,26.2462,26.2813,115200.0
2011-04-07 10:00:00,44.93,45.04,44.78,44.82,68300.0,26.2871,26.3515,26.1994,26.2228,68300.0
2011-04-07 10:05:00,44.83,44.87,44.76,44.84,82900.0,26.2286,26.252,26.1877,26.2345,82900.0
2011-04-07 10:10:00,44.83,45.01,44.77,44.79,62500.0,26.2286,26.3339,26.1935,26.2052,62500.0
2011-04-07 10:15:00,44.79,44.82,44.64,44.69,64900.0,26.2052,26.2228,26.1174,26.1467,64900.0
2011-04-07 10:20:00,44.68,44.69,44.53,44.59,84600.0,26.1409,26.1467,26.0531,26.0882,84600.0
2011-04-07 10:25:00,44.6,44.63,44.51,44.57,67500.0,26.094,26.1116,26.0414,26.0765,67500.0
2011-04-07 10:30:00,44.56,44.83,44.53,44.73,65400.0,26.0706,26.2286,26.0531,26.1701,65400.0
2011-04-07 10:35:00,44.72,44.73,44.37,44.37,67800.0,26.1643,26.1701,25.9595,25.9595,67800.0
2011-04-07 10:40:00,44.37,44.38,44.05,44.11,134500.0,25.9595,25.9653,25.7723,25.8074,134500.0
2011-04-07 10:45:00,44.12,44.33,44.0,44.33,96500.0,25.8132,25.9361,25.743,25.9361,96500.0
2011-04-07 10:50:00,44.35,44.42,44.26,44.39,55200.0,25.9478,25.9887,25.8951,25.9712,55200.0
2011-04-07 10:55:00,44.4,44.4,44.3,44.35,47100.0,25.977,25.977,25.9185,25.9478,47100.0
2011-04-07 11:00:00,44.34,44.35,44.16,44.2,46300.0,25.9419,25.9478,25.8366,25.86,46300.0
2011-04-07 11:05:00,44.2,44.34,44.19,44.31,47400.0,25.86,25.9419,25.8542,25.9244,47400.0
2011-04-07 11:10:00,44.3,44.52,44.3,44.41,54100.0,25.9185,26.0472,25.9185,25.9829,54100.0
2011-04-07 11:15:00,44.41,44.46,44.35,44.39,18400.0,25.9829,26.0121,25.9478,25.9712,18400.0
2011-04-07 11:20:00,44.4,44.43,44.25,44.26,33900.0,25.977,25.9946,25.8893,25.8951,33900.0
2011-04-07 11:25:00,44.26,44.36,44.26,44.33,44200.0,25.8951,25.9536,25.8951,25.9361,44200.0
2011-04-07 11:30:00,44.35,44.36,44.06,44.16,35900.0,25.9478,25.9536,25.7781,25.8366,35900.0
2011-04-07 11:35:00,44.15,44.19,44.06,44.1,55100.0,25.8308,25.8542,25.7781,25.8015,55100.0
2011-04-07 11:40:00,44.08,44.16,44.01,44.11,38300.0,25.7898,25.8366,25.7489,25.8074,38300.0
2011-04-07 11:45:00,44.11,44.13,44.0,44.05,35600.0,25.8074,25.8191,25.743,25.7723,35600.0
2011-04-07 11:50:00,44.05,44.09,44.0,44.03,31000.0,25.7723,25.7957,25.743,25.7606,31000.0
2011-04-07 11:55:00,44.02,44.1,44.0,44.08,48000.0,25.7547,25.8015,25.743,25.7898,48000.0
2011-04-07 12:00:00,44.08,44.11,44.02,44.05,38300.0,25.7898,25.8074,25.7547,25.7723,38300.0
2011-04-07 12:05:00,44.06,44.24,44.04,44.19,51200.0,25.7781,25.8834,25.7664,25.8542,51200.0
2011-04-07 12:10:00,44.18,44.28,44.12,44.28,33900.0,25.8483,25.9068,25.8132,25.9068,33900.0
2011-04-07 12:15:00,44.27,44.3,44.19,44.23,34700.0,25.901,25.9185,25.8542,25.8776,34700.0
2011-04-07 12:20:00,44.23,44.27,44.2,44.22,34900.0,25.8776,25.901,25.86,25.8717,34900.0
2011-04-07 12:25:00,44.23,44.27,44.23,44.27,7800.0,25.8776,25.901,25.8776,25.901,7800.0
2011-04-07 12:30:00,44.27,44.4,44.27,44.39,20100.0,25.901,25.977,25.901,25.9712,20100.0
2011-04-07 12:35:00,44.38,44.56,44.38,44.51,36400.0,25.9653,26.0706,25.9653,26.0414,36400.0
2011-04-07 12:40:00,44.51,44.53,44.48,44.51,41100.0,26.0414,26.0531,26.0238,26.0414,41100.0
2011-04-07 12:45:00,44.51,44.52,44.49,44.52,10700.0,26.0414,26.0472,26.0297,26.0472,10700.0
2011-04-07 12:50:00,44.53,44.59,44.53,44.58,9900.0,26.0531,26.0882,26.0531,26.0823,9900.0
2011-04-07 12:55:00,44.58,44.58,44.47,44.49,21900.0,26.0823,26.0823,26.018,26.0297,21900.0
2011-04-07 13:00:00,44.49,44.49,44.38,44.38,19400.0,26.0297,26.0297,25.9653,25.9653,19400.0
2011-04-07 13:05:00,44.38,44.43,44.38,44.41,17800.0,25.9653,25.9946,25.9653,25.9829,17800.0
2011-04-07 13:10:00,44.4,44.41,44.23,44.24,23600.0,25.977,25.9829,25.8776,25.8834,23600.0
2011-04-07 13:15:00,44.24,44.24,44.14,44.15,19400.0,25.8834,25.8834,25.8249,25.8308,19400.0
2011-04-07 13:20:00,44.15,44.16,44.11,44.13,24200.0,25.8308,25.8366,25.8074,25.8191,24200.0
2011-04-07 13:25:00,44.13,44.15,44.02,44.05,31800.0,25.8191,25.8308,25.7547,25.7723,31800.0
2011-04-07 13:30:00,44.06,44.09,44.02,44.06,34100.0,25.7781,25.7957,25.7547,25.7781,34100.0
2011-04-07 13:35:00,44.06,44.09,44.03,44.03,20000.0,25.7781,25.7957,25.7606,25.7606,20000.0
2011-04-07 13:40:00,44.04,44.05,43.91,43.96,52300.0,25.7664,25.7723,25.6903,25.7196,52300.0
2011-04-07 13:45:00,43.95,43.96,43.9,43.95,35100.0,25.7138,25.7196,25.6845,25.7138,35100.0
2011-04-07 13:50:00,43.95,43.99,43.95,43.99,30500.0,25.7138,25.7372,25.7138,25.7372,30500.0
2011-04-07 13:55:00,43.98,44.07,43.96,43.97,61800.0,25.7313,25.784,25.7196,25.7255,61800.0
2011-04-07 14:00:00,43.97,44.02,43.96,44.0,32000.0,25.7255,25.7547,25.7196,25.743,32000.0
2011-04-07 14:05:00,44.0,44.0,43.91,43.91,40400.0,25.743,25.743,25.6903,25.6903,40400.0
2011-04-07 14:10:00,43.91,43.92,43.85,43.85,41700.0,25.6903,25.6962,25.6552,25.6552,41700.0
2011-04-07 14:15:00,43.84,43.86,43.8,43.82,37100.0,25.6494,25.6611,25.626,25.6377,37100.0
2011-04-07 14:20:00,43.82,43.87,43.78,43.86,37000.0,25.6377,25.6669,25.6143,25.6611,37000.0
2011-04-07 14:25:00,43.88,43.88,43.82,43.84,27800.0,25.6728,25.6728,25.6377,25.6494,27800.0
2011-04-07 14:30:00,43.83,43.84,43.66,43.68,65800.0,25.6435,25.6494,25.5441,25.5558,65800.0
2011-04-07 14:35:00,43.69,43.8,43.66,43.76,63200.0,25.5616,25.626,25.5441,25.6026,63200.0
2011-04-07 14:40:00,43.76,43.83,43.73,43.78,45600.0,25.6026,25.6435,25.585,25.6143,45600.0
2011-04-07 14:45:00,43.78,43.83,43.78,43.8,28900.0,25.6143,25.6435,25.6143,25.626,28900.0
2011-04-07 14:50:00,43.8,43.94,43.8,43.93,47800.0,25.626,25.7079,25.626,25.7021,47800.0
2011-04-07 14:55:00,43.93,44.0,43.92,43.99,56100.0,25.7021,25.743,25.6962,25.7372,56100.0
2011-04-07 15:00:00,43.99,44.04,43.98,44.03,29000.0,25.7372,25.7664,25.7313,25.7606,29000.0
2011-04-07 15:05:00,44.04,44.08,43.99,44.06,32000.0,25.7664,25.7898,25.7372,25.7781,32000.0
2011-04-07 15:10:00,44.07,44.1,44.02,44.02,37300.0,25.784,25.8015,25.7547,25.7547,37300.0
2011-04-07 15:15:00,44.02,44.08,44.02,44.07,26300.0,25.7547,25.7898,25.7547,25.784,26300.0
2011-04-07 15:20:00,44.07,44.09,44.05,44.05,37700.0,25.784,25.7957,25.7723,25.7723,37700.0
2011-04-07 15:25:00,44.05,44.07,43.96,44.01,51300.0,25.7723,25.784,25.7196,25.7489,51300.0
2011-04-07 15:30:00,44.01,44.05,44.0,44.02,44100.0,25.7489,25.7723,25.743,25.7547,44100.0
2011-04-07 15:35:00,44.02,44.02,44.0,44.0,37900.0,25.7547,25.7547,25.743,25.743,37900.0
2011-04-07 15:40:00,44.01,44.03,43.98,44.0,53700.0,25.7489,25.7606,25.7313,25.743,53700.0
2011-04-07 15:45:00,44.0,44.03,44.0,44.02,50200.0,25.743,25.7606,25.743,25.7547,50200.0
2011-04-07 15:50:00,44.02,44.04,43.97,44.0,97000.0,25.7547,25.7664,25.7255,25.743,97000.0
2011-04-07 15:55:00,43.99,44.06,43.94,44.06,153600.0,25.7372,25.7781,25.7079,25.7781,153600.0
2011-04-08 09:30:00,44.35,44.36,44.05,44.16,56700.0,25.9478,25.9536,25.7723,25.8366,56700.0
2011-04-08 09:35:00,44.16,44.48,44.15,44.25,40600.0,25.8366,26.0238,25.8308,25.8893,40600.0
2011-04-08 09:40:00,44.25,44.41,44.18,44.25,33500.0,25.8893,25.9829,25.8483,25.8893,33500.0
2011-04-08 09:45:00,44.3,44.3,44.1,44.16,40600.0,25.9185,25.9185,25.8015,25.8366,40600.0
2011-04-08 09:50:00,44.11,44.14,43.81,43.88,90800.0,25.8074,25.8249,25.6318,25.6728,90800.0
2011-04-08 09:55:00,43.89,44.25,43.89,44.21,62900.0,25.6786,25.8893,25.6786,25.8659,62900.0
2011-04-08 10:00:00,44.22,44.43,44.22,44.41,71400.0,25.8717,25.9946,25.8717,25.9829,71400.0
2011-04-08 10:05:00,44.42,44.42,44.06,44.06,40700.0,25.9887,25.9887,25.7781,25.7781,40700.0
2011-04-08 10:10:00,44.08,44.24,44.08,44.19,42000.0,25.7898,25.8834,25.7898,25.8542,42000.0
2011-04-08 10:15:00,44.17,44.25,43.86,43.91,51900.0,25.8425,25.8893,25.6611,25.6903,51900.0
2011-04-08 10:20:00,43.92,43.98,43.73,43.93,47800.0,25.6962,25.7313,25.585,25.7021,47800.0
2011-04-08 10:25:00,43.94,44.05,43.89,43.96,29600.0,25.7079,25.7723,25.6786,25.7196,29600.0
2011-04-08 10:30:00,43.94,44.07,43.91,43.98,22600.0,25.7079,25.784,25.6903,25.7313,22600.0
2011-04-08 10:35:00,44.0,44.02,43.86,44.01,33200.0,25.743,25.7547,25.6611,25.7489,33200.0
2011-04-08 10:40:00,44.0,44.1,43.98,44.03,29400.0,25.743,25.8015,25.7313,25.7606,29400.0
2011-04-08 10:45:00,44.03,44.07,43.99,44.02,10600.0,25.7606,25.784,25.7372,25.7547,10600.0
2011-04-08 10:50:00,44.02,44.04,43.91,43.95,14100.0,25.7547,25.7664,25.6903,25.7138,14100.0
2011-04-08 10:55:00,43.96,44.02,43.84,43.87,30000.0,25.7196,25.7547,25.6494,25.6669,30000.0
2011-04-08 11:00:00,43.87,43.88,43.76,43.8,51200.0,25.6669,25.6728,25.6026,25.626,51200.0
2011-04-08 11:05:00,43.81,43.9,43.78,43.85,15100.0,25.6318,25.6845,25.6143,25.6552,15100.0
2011-04-08 11:10:00,43.88,43.88,43.82,43.86,11900.0,25.6728,25.6728,25.6377,25.6611,11900.0
2011-04-08 11:15:00,43.85,43.99,43.83,43.98,26200.0,25.6552,25.7372,25.6435,25.7313,26200.0
2011-04-08 11:20:00,43.97,44.08,43.97,44.0,28500.0,25.7255,25.7898,25.7255,25.743,28500.0
2011-04-08 11:25:00,44.02,44.05,43.94,43.96,22000.0,25.7547,25.7723,25.7079,25.7196,22000.0
2011-04-08 11:30:00,43.96,44.08,43.93,44.06,13900.0,25.7196,25.7898,25.7021,25.7781,13900.0
2011-04-08 11:35:00,44.06,44.09,44.02,44.07,20900.0,25.7781,25.7957,25.7547,25.784,20900.0
2011-04-08 11:40:00,44.08,44.09,44.03,44.05,12500.0,25.7898,25.7957,25.7606,25.7723,12500.0
2011-04-08 11:45:00,44.03,44.1,44.03,44.05,8900.0,25.7606,25.8015,25.7606,25.7723,8900.0
2011-04-08 11:50:00,44.05,44.05,43.97,44.01,10000.0,25.7723,25.7723,25.7255,25.7489,10000.0
2011-04-08 11:55:00,44.0,44.0,43.97,43.98,4400.0,25.743,25.743,25.7255,25.7313,4400.0
2011-04-08 12:00:00,43.98,43.99,43.95,43.96,6000.0,25.7313,25.7372,25.7138,25.7196,6000.0
2011-04-08 12:05:00,43.97,43.99,43.96,43.96,9200.0,25.7255,25.7372,25.7196,25.7196,9200.0
2011-04-08 12:10:00,43.97,43.97,43.92,43.95,5900.0,25.7255,25.7255,25.6962,25.7138,5900.0
2011-04-08 12:15:00,43.95,43.98,43.94,43.97,2900.0,25.7138,25.7313,25.7079,25.7255,2900.0
2011-04-08 12:20:00,43.97,43.97,43.84,43.84,11600.0,25.7255,25.7255,25.6494,25.6494,11600.0
2011-04-08 12:25:00,43.84,43.91,43.82,43.89,14300.0,25.6494,25.6903,25.6377,25.6786,14300.0
2011-04-08 12:30:00,43.9,43.96,43.89,43.93,8700.0,25.6845,25.7196,25.6786,25.7021,8700.0
2011-04-08 12:35:00,43.92,43.97,43.92,43.95,5400.0,25.6962,25.7255,25.6962,25.7138,5400.0
2011-04-08 12:40:00,43.95,43.96,43.92,43.94,8100.0,25.7138,25.7196,25.6962,25.7079,8100.0
2011-04-08 12:45:00,43.94,43.94,43.86,43.89,7000.0,25.7079,25.7079,25.6611,25.6786,7000.0
2011-04-08 12:50:00,43.89,43.9,43.79,43.8,20700.0,25.6786,25.6845,25.6201,25.626,20700.0
2011-04-08 12:55:00,43.8,43.8,43.7,43.75,22700.0,25.626,25.626,25.5675,25.5967,22700.0
2011-04-08 13:00:00,43.74,43.78,43.74,43.77,9500.0,25.5909,25.6143,25.5909,25.6084,9500.0
2011-04-08 13:05:00,43.78,43.82,43.77,43.82,4400.0,25.6143,25.6377,25.6084,25.6377,4400.0
2011-04-08 13:10:00,43.81,43.82,43.76,43.78,9400.0,25.6318,25.6377,25.6026,25.6143,9400.0
2011-04-08 13:15:00,43.78,43.8,43.73,43.74,6100.0,25.6143,25.626,25.585,25.5909,6100.0
2011-04-08 13:20:00,43.75,43.8,43.75,43.76,9200.0,25.5967,25.626,25.5967,25.6026,9200.0
2011-04-08 13:25:00,43.77,43.79,43.74,43.76,8100.0,25.6084,25.6201,25.5909,25.6026,8100.0
2011-04-08 13:30:00,43.75,43.79,43.73,43.76,10200.0,25.5967,25.6201,25.585,25.6026,10200.0
2011-04-08 13:35:00,43.76,43.79,43.74,43.76,4900.0,25.6026,25.6201,25.5909,25.6026,4900.0
2011-04-08 13:40:00,43.78,43.79,43.72,43.74,5400.0,25.6143,25.6201,25.5792,25.5909,5400.0
2011-04-08 13:45:00,43.75,43.76,43.7,43.71,20300.0,25.5967,25.6026,25.5675,25.5733,20300.0
2011-04-08 13:50:00,43.72,43.78,43.72,43.78,4700.0,25.5792,25.6143,25.5792,25.6143,4700.0
2011-04-08 13:55:00,43.78,43.78,43.71,43.75,9600.0,25.6143,25.6143,25.5733,25.5967,9600.0
2011-04-08 14:00:00,43.78,43.82,43.76,43.78,24400.0,25.6143,25.6377,25.6026,25.6143,24400.0
2011-04-08 14:05:00,43.78,43.83,43.78,43.79,14200.0,25.6143,25.6435,25.6143,25.6201,14200.0
2011-04-08 14:10:00,43.81,43.81,43.75,43.75,9100.0,25.6318,25.6318,25.5967,25.5967,9100.0
2011-04-08 14:15:00,43.74,43.75,43.68,43.73,24400.0,25.5909,25.5967,25.5558,25.585,24400.0
2011-04-08 14:20:00,43.73,43.74,43.66,43.68,20600.0,25.585,25.5909,25.5441,25.5558,20600.0
2011-04-08 14:25:00,43.68,43.76,43.67,43.73,18200.0,25.5558,25.6026,25.5499,25.585,18200.0
2011-04-08 14:30:00,43.7,43.72,43.68,43.69,12800.0,25.5675,25.5792,25.5558,25.5616,12800.0
2011-04-08 14:35:00,43.69,43.69,43.52,43.59,41600.0,25.5616,25.5616,25.4622,25.5031,41600.0
2011-04-08 14:40:00,43.59,43.6,43.52,43.53,13700.0,25.5031,25.509,25.4622,25.468,13700.0
2011-04-08 14:45:00,43.54,43.54,43.43,43.45,49600.0,25.4739,25.4739,25.4095,25.4212,49600.0
2011-04-08 14:50:00,43.44,43.47,43.39,43.45,34000.0,25.4154,25.4329,25.3861,25.4212,34000.0
2011-04-08 14:55:00,43.43,43.46,43.28,43.29,43600.0,25.4095,25.4271,25.3218,25.3276,43600.0
2011-04-08 15:00:00,43.28,43.44,43.28,43.44,27100.0,25.3218,25.4154,25.3218,25.4154,27100.0
2011-04-08 15:05:00,43.44,43.57,43.44,43.54,30700.0,25.4154,25.4914,25.4154,25.4739,30700.0
2011-04-08 15:10:00,43.53,43.58,43.5,43.5,23000.0,25.468,25.4973,25.4505,25.4505,23000.0
2011-04-08 15:15:00,43.5,43.51,43.45,43.48,21300.0,25.4505,25.4563,25.4212,25.4388,21300.0
2011-04-08 15:20:00,43.47,43.5,43.45,43.46,24300.0,25.4329,25.4505,25.4212,25.4271,24300.0
2011-04-08 15:25:00,43.46,43.5,43.41,43.48,20200.0,25.4271,25.4505,25.3978,25.4388,20200.0
2011-04-08 15:30:00,43.48,43.57,43.45,43.53,47800.0,25.4388,25.4914,25.4212,25.468,47800.0
2011-04-08 15:35:00,43.54,43.57,43.51,43.55,27100.0,25.4739,25.4914,25.4563,25.4797,27100.0
2011-04-08 15:40:00,43.54,43.63,43.53,43.6,50800.0,25.4739,25.5265,25.468,25.509,50800.0
2011-04-08 15:45:00,43.61,43.71,43.61,43.69,49200.0,25.5148,25.5733,25.5148,25.5616,49200.0
2011-04-08 15:50:00,43.69,43.76,43.66,43.72,55200.0,25.5616,25.6026,25.5441,25.5792,55200.0
2011-04-08 15:55:00,43.71,43.75,43.65,43.7,90200.0,25.5733,25.5967,25.5382,25.5675,90200.0
2011-04-11 09:30:00,43.8,43.88,43.47,43.53,89700.0,25.626,25.6728,25.4329,25.468,89700.0
2011-04-11 09:35:00,43.53,43.56,43.2,43.33,65600.0,25.468,25.4856,25.275,25.351,65600.0
2011-04-11 09:40:00,43.36,43.45,43.25,43.39,32400.0,25.3686,25.4212,25.3042,25.3861,32400.0
2011-04-11 09:45:00,43.41,43.49,43.25,43.42,40000.0,25.3978,25.4446,25.3042,25.4037,40000.0
2011-04-11 09:50:00,43.42,43.45,43.26,43.34,38000.0,25.4037,25.4212,25.3101,25.3569,38000.0
2011-04-11 09:55:00,43.32,43.5,43.27,43.27,36200.0,25.3452,25.4505,25.3159,25.3159,36200.0
2011-04-11 10:00:00,43.27,43.39,43.27,43.31,25900.0,25.3159,25.3861,25.3159,25.3393,25900.0
2011-04-11 10:05:00,43.31,43.37,43.11,43.11,50700.0,25.3393,25.3744,25.2223,25.2223,50700.0
2011-04-11 10:10:00,43.11,43.11,42.95,43.06,68400.0,25.2223,25.2223,25.1287,25.193,68400.0
2011-04-11 10:15:00,43.06,43.12,43.0,43.01,17800.0,25.193,25.2281,25.1579,25.1638,17800.0
2011-04-11 10:20:00,43.05,43.19,43.02,43.14,22500.0,25.1872,25.2691,25.1696,25.2398,22500.0
2011-04-11 10:25:00,43.13,43.27,43.11,43.24,80900.0,25.234,25.3159,25.2223,25.2984,80900.0
2011-04-11 10:30:00,43.23,43.39,43.2,43.39,30800.0,25.2925,25.3861,25.275,25.3861,30800.0
2011-04-11 10:35:00,43.36,43.44,43.29,43.3,34900.0,25.3686,25.4154,25.3276,25.3335,34900.0
2011-04-11 10:40:00,43.29,43.29,43.19,43.25,87100.0,25.3276,25.3276,25.2691,25.3042,87100.0
2011-04-11 10:45:00,43.26,43.41,43.22,43.4,83000.0,25.3101,25.3978,25.2867,25.392,83000.0
2011-04-11 10:50:00,43.4,43.43,43.37,43.38,27400.0,25.392,25.4095,25.3744,25.3803,27400.0
2011-04-11 10:55:00,43.39,43.39,43.33,43.36,36700.0,25.3861,25.3861,25.351,25.3686,36700.0
2011-04-11 11:00:00,43.37,43.41,43.31,43.36,51400.0,25.3744,25.3978,25.3393,25.3686,51400.0
2011-04-11 11:05:00,43.37,43.43,43.34,43.43,30600.0,25.3744,25.4095,25.3569,25.4095,30600.0
2011-04-11 11:10:00,43.43,43.51,43.41,43.49,49200.0,25.4095,25.4563,25.3978,25.4446,49200.0
2011-04-11 11:15:00,43.51,43.57,43.5,43.55,65800.0,25.4563,25.4914,25.4505,25.4797,65800.0
2011-04-11 11:20:00,43.55,43.56,43.44,43.46,28300.0,25.4797,25.4856,25.4154,25.4271,28300.0
2011-04-11 11:25:00,43.46,43.55,43.46,43.54,9000.0,25.4271,25.4797,25.4271,25.4739,9000.0
2011-04-11 11:30:00,43.54,43.54,43.44,43.49,18600.0,25.4739,25.4739,25.4154,25.4446,18600.0
2011-04-11 11:35:00,43.49,43.53,43.49,43.49,20600.0,25.4446,25.468,25.4446,25.4446,20600.0
2011-04-11 11:40:00,43.49,43.57,43.49,43.57,25800.0,25.4446,25.4914,25.4446,25.4914,25800.0
2011-04-11 11:45:00,43.57,43.57,43.54,43.56,14400.0,25.4914,25.4914,25.4739,25.4856,14400.0
2011-04-11 11:50:00,43.54,43.57,43.54,43.54,12200.0,25.4739,25.4914,25.4739,25.4739,12200.0
2011-04-11 11:55:00,43.52,43.52,43.37,43.37,13300.0,25.4622,25.4622,25.3744,25.3744,13300.0
2011-04-11 12:00:00,43.38,43.44,43.38,43.4,6500.0,25.3803,25.4154,25.3803,25.392,6500.0
2011-04-11 12:05:00,43.38,43.4,43.25,43.3,32700.0,25.3803,25.392,25.3042,25.3335,32700.0
2011-04-11 12:10:00,43.3,43.36,43.27,43.33,6400.0,25.3335,25.3686,25.3159,25.351,6400.0
2011-04-11 12:15:00,43.31,43.34,43.3,43.34,6200.0,25.3393,25.3569,25.3335,25.3569,6200.0
2011-04-11 12:20:00,43.32,43.43,43.32,43.41,9900.0,25.3452,25.4095,25.3452,25.3978,9900.0
2011-04-11 12:25:00,43.44,43.45,43.42,43.43,8300.0,25.4154,25.4212,25.4037,25.4095,8300.0
2011-04-11 12:30:00,43.44,43.47,43.4,43.42,13600.0,25.4154,25.4329,25.392,25.4037,13600.0
2011-04-11 12:35:00,43.43,43.46,43.31,43.37,21300.0,25.4095,25.4271,25.3393,25.3744,21300.0
2011-04-11 12:40:00,43.34,43.36,43.29,43.34,30300.0,25.3569,25.3686,25.3276,25.3569,30300.0
2011-04-11 12:45:00,43.34,43.36,43.22,43.24,23700.0,25.3569,25.3686,25.2867,25.2984,23700.0
2011-04-11 12:50:00,43.26,43.3,43.26,43.28,5100.0,25.3101,25.3335,25.3101,25.3218,5100.0
2011-04-11 12:55:00,43.27,43.27,43.11,43.12,38600.0,25.3159,25.3159,25.2223,25.2281,38600.0
2011-04-11 13:00:00,43.14,43.17,43.06,43.17,24500.0,25.2398,25.2574,25.193,25.2574,24500.0
2011-04-11 13:05:00,43.17,43.28,43.17,43.25,14600.0,25.2574,25.3218,25.2574,25.3042,14600.0
2011-04-11 13:10:00,43.26,43.26,43.21,43.22,12800.0,25.3101,25.3101,25.2808,25.2867,12800.0
2011-04-11 13:15:00,43.22,43.22,43.16,43.21,19100.0,25.2867,25.2867,25.2515,25.2808,19100.0
2011-04-11 13:20:00,43.21,43.26,43.19,43.2,43600.0,25.2808,25.3101,25.2691,25.275,43600.0
2011-04-11 13:25:00,43.19,43.24,43.17,43.2,21600.0,25.2691,25.2984,25.2574,25.275,21600.0
2011-04-11 13:30:00,43.19,43.21,43.16,43.16,18600.0,25.2691,25.2808,25.2515,25.2515,18600.0
2011-04-11 13:35:00,43.16,43.18,43.12,43.13,15100.0,25.2515,25.2632,25.2281,25.234,15100.0
2011-04-11 13:40:00,43.16,43.26,43.15,43.2,15900.0,25.2515,25.3101,25.2457,25.275,15900.0
2011-04-11 13:45:00,43.2,43.2,43.14,43.2,14100.0,25.275,25.275,25.2398,25.275,14100.0
2011-04-11 13:50:00,43.19,43.32,43.19,43.31,29000.0,25.2691,25.3452,25.2691,25.3393,29000.0
2011-04-11 13:55:00,43.31,43.35,43.28,43.35,8100.0,25.3393,25.3627,25.3218,25.3627,8100.0
2011-04-11 14:00:00,43.35,43.36,43.33,43.34,16600.0,25.3627,25.3686,25.351,25.3569,16600.0
2011-04-11 14:05:00,43.33,43.41,43.33,43.39,16400.0,25.351,25.3978,25.351,25.3861,16400.0
2011-04-11 14:10:00,43.37,43.41,43.37,43.39,11800.0,25.3744,25.3978,25.3744,25.3861,11800.0
2011-04-11 14:15:00,43.38,43.4,43.37,43.4,9200.0,25.3803,25.392,25.3744,25.392,9200.0
2011-04-11 14:20:00,43.39,43.44,43.39,43.41,14700.0,25.3861,25.4154,25.3861,25.3978,14700.0
2011-04-11 14:25:00,43.42,43.45,43.4,43.45,15000.0,25.4037,25.4212,25.392,25.4212,15000.0
2011-04-11 14:30:00,43.44,43.46,43.37,43.39,25000.0,25.4154,25.4271,25.3744,25.3861,25000.0
2011-04-11 14:35:00,43.38,43.4,43.33,43.39,12300.0,25.3803,25.392,25.351,25.3861,12300.0
2011-04-11 14:40:00,43.39,43.4,43.37,43.37,14300.0,25.3861,25.392,25.3744,25.3744,14300.0
2011-04-11 14:45:00,43.37,43.37,43.32,43.33,15900.0,25.3744,25.3744,25.3452,25.351,15900.0
2011-04-11 14:50:00,43.33,43.34,43.26,43.26,19900.0,25.351,25.3569,25.3101,25.3101,19900.0
2011-04-11 14:55:00,43.26,43.26,43.17,43.24,18100.0,25.3101,25.3101,25.2574,25.2984,18100.0
2011-04-11 15:00:00,43.23,43.27,43.18,43.19,22100.0,25.2925,25.3159,25.2632,25.2691,22100.0
2011-04-11 15:05:00,43.18,43.23,43.17,43.2,18900.0,25.2632,25.2925,25.2574,25.275,18900.0
2011-04-11 15:10:00,43.19,43.2,43.18,43.19,11300.0,25.2691,25.275,25.2632,25.2691,11300.0
2011-04-11 15:15:00,43.19,43.24,43.14,43.22,24600.0,25.2691,25.2984,25.2398,25.2867,24600.0
2011-04-11 15:20:00,43.21,43.22,43.16,43.17,35400.0,25.2808,25.2867,25.2515,25.2574,35400.0
2011-04-11 15:25:00,43.18,43.19,43.12,43.12,37700.0,25.2632,25.2691,25.2281,25.2281,37700.0
2011-04-11 15:30:00,43.12,43.27,43.12,43.23,32700.0,25.2281,25.3159,25.2281,25.2925,32700.0
2011-04-11 15:35:00,43.23,43.27,43.22,43.27,26000.0,25.2925,25.3159,25.2867,25.3159,26000.0
2011-04-11 15:40:00,43.28,43.29,43.25,43.29,39500.0,25.3218,25.3276,25.3042,25.3276,39500.0
2011-04-11 15:45:00,43.28,43.35,43.28,43.34,55100.0,25.3218,25.3627,25.3218,25.3569,55100.0
2011-04-11 15:50:00,43.35,43.42,43.35,43.39,68000.0,25.3627,25.4037,25.3627,25.3861,68000.0
2011-04-11 15:55:00,43.38,43.43,43.36,43.41,71700.0,25.3803,25.4095,25.3686,25.3978,71700.0
2011-04-12 09:30:00,43.2,43.2,42.79,42.89,54800.0,25.275,25.275,25.0351,25.0936,54800.0
2011-04-12 09:35:00,42.89,42.96,42.7,42.77,31700.0,25.0936,25.1345,24.9824,25.0234,31700.0
2011-04-12 09:40:00,42.76,42.78,42.67,42.76,34500.0,25.0175,25.0292,24.9649,25.0175,34500.0
2011-04-12 09:45:00,42.75,42.84,42.75,42.8,30500.0,25.0117,25.0643,25.0117,25.0409,30500.0
2011-04-12 09:50:00,42.8,42.92,42.73,42.73,34500.0,25.0409,25.1111,25.0,25.0,34500.0
2011-04-12 09:55:00,42.74,42.74,42.6,42.67,41900.0,25.0058,25.0058,24.9239,24.9649,41900.0
2011-04-12 10:00:00,42.66,42.73,42.6,42.71,34200.0,24.959,25.0,24.9239,24.9883,34200.0
2011-04-12 10:05:00,42.74,42.74,42.54,42.54,45600.0,25.0058,25.0058,24.8888,24.8888,45600.0
2011-04-12 10:10:00,42.56,42.71,42.52,42.67,25200.0,24.9005,24.9883,24.8771,24.9649,25200.0
2011-04-12 10:15:00,42.67,42.74,42.65,42.71,14900.0,24.9649,25.0058,24.9532,24.9883,14900.0
2011-04-12 10:20:00,42.69,42.69,42.51,42.53,31500.0,24.9766,24.9766,24.8713,24.883,31500.0
2011-04-12 10:25:00,42.53,42.67,42.52,42.61,30500.0,24.883,24.9649,24.8771,24.9298,30500.0
2011-04-12 10:30:00,42.61,42.61,42.51,42.52,18300.0,24.9298,24.9298,24.8713,24.8771,18300.0
2011-04-12 10:35:00,42.51,42.59,42.51,42.59,19700.0,24.8713,24.9181,24.8713,24.9181,19700.0
2011-04-12 10:40:00,42.59,42.71,42.55,42.6,33600.0,24.9181,24.9883,24.8947,24.9239,33600.0
2011-04-12 10:45:00,42.61,42.62,42.38,42.41,65300.0,24.9298,24.9356,24.7952,24.8127,65300.0
2011-04-12 10:50:00,42.4,42.47,42.38,42.41,45600.0,24.8069,24.8479,24.7952,24.8127,45600.0
2011-04-12 10:55:00,42.42,42.49,42.39,42.43,18900.0,24.8186,24.8596,24.801,24.8244,18900.0
2011-04-12 11:00:00,42.41,42.46,42.39,42.4,10200.0,24.8127,24.842,24.801,24.8069,10200.0
2011-04-12 11:05:00,42.39,42.46,42.38,42.45,14700.0,24.801,24.842,24.7952,24.8362,14700.0
2011-04-12 11:10:00,42.44,42.58,42.42,42.52,13400.0,24.8303,24.9122,24.8186,24.8771,13400.0
2011-04-12 11:15:00,42.53,42.53,42.44,42.48,10600.0,24.883,24.883,24.8303,24.8537,10600.0
2011-04-12 11:20:00,42.48,42.51,42.44,42.45,8600.0,24.8537,24.8713,24.8303,24.8362,8600.0
2011-04-12 11:25:00,42.45,42.52,42.45,42.49,8900.0,24.8362,24.8771,24.8362,24.8596,8900.0
2011-04-12 11:30:00,42.51,42.59,42.51,42.57,10800.0,24.8713,24.9181,24.8713,24.9064,10800.0
2011-04-12 11:35:00,42.58,42.64,42.56,42.58,13100.0,24.9122,24.9473,24.9005,24.9122,13100.0
2011-04-12 11:40:00,42.57,42.58,42.5,42.55,14500.0,24.9064,24.9122,24.8654,24.8947,14500.0
2011-04-12 11:45:00,42.54,42.54,42.48,42.5,16800.0,24.8888,24.8888,24.8537,24.8654,16800.0
2011-04-12 11:50:00,42.49,42.5,42.45,42.47,11600.0,24.8596,24.8654,24.8362,24.8479,11600.0
2011-04-12 11:55:00,42.45,42.49,42.42,42.43,8500.0,24.8362,24.8596,24.8186,24.8244,8500.0
2011-04-12 12:00:00,42.43,42.48,42.43,42.45,19200.0,24.8244,24.8537,24.8244,24.8362,19200.0
2011-04-12 12:05:00,42.45,42.45,42.4,42.44,15800.0,24.8362,24.8362,24.8069,24.8303,15800.0
2011-04-12 12:10:00,42.44,42.46,42.4,42.4,13100.0,24.8303,24.842,24.8069,24.8069,13100.0
2011-04-12 12:15:00,42.44,42.5,42.44,42.49,3900.0,24.8303,24.8654,24.8303,24.8596,3900.0
2011-04-12 12:20:00,42.49,42.5,42.47,42.47,17900.0,24.8596,24.8654,24.8479,24.8479,17900.0
2011-04-12 12:25:00,42.48,42.5,42.47,42.49,10900.0,24.8537,24.8654,24.8479,24.8596,10900.0
2011-04-12 12:30:00,42.49,42.5,42.38,42.43,34700.0,24.8596,24.8654,24.7952,24.8244,34700.0
2011-04-12 12:35:00,42.43,42.45,42.38,42.43,19500.0,24.8244,24.8362,24.7952,24.8244,19500.0
2011-04-12 12:40:00,42.43,42.47,42.43,42.46,17900.0,24.8244,24.8479,24.8244,24.842,17900.0
2011-04-12 12:45:00,42.47,42.52,42.45,42.5,34500.0,24.8479,24.8771,24.8362,24.8654,34500.0
2011-04-12 12:50:00,42.5,42.5,42.45,42.45,15000.0,24.8654,24.8654,24.8362,24.8362,15000.0
2011-04-12 12:55:00,42.45,42.45,42.38,42.41,20900.0,24.8362,24.8362,24.7952,24.8127,20900.0
2011-04-12 13:00:00,42.41,42.45,42.38,42.45,29800.0,24.8127,24.8362,24.7952,24.8362,29800.0
2011-04-12 13:05:00,42.44,42.45,42.35,42.37,31100.0,24.8303,24.8362,24.7776,24.7893,31100.0
2011-04-12 13:10:00,42.37,42.38,42.29,42.3,16800.0,24.7893,24.7952,24.7425,24.7484,16800.0
2011-04-12 13:15:00,42.31,42.32,42.28,42.28,13200.0,24.7542,24.7601,24.7367,24.7367,13200.0
2011-04-12 13:20:00,42.29,42.33,42.28,42.29,26300.0,24.7425,24.7659,24.7367,24.7425,26300.0
2011-04-12 13:25:00,42.31,42.38,42.29,42.37,17000.0,24.7542,24.7952,24.7425,24.7893,17000.0
2011-04-12 13:30:00,42.38,42.42,42.34,42.35,36100.0,24.7952,24.8186,24.7718,24.7776,36100.0
2011-04-12 13:35:00,42.35,42.37,42.3,42.32,10400.0,24.7776,24.7893,24.7484,24.7601,10400.0
2011-04-12 13:40:00,42.33,42.33,42.25,42.3,29200.0,24.7659,24.7659,24.7191,24.7484,29200.0
2011-04-12 13:45:00,42.31,42.37,42.3,42.34,15600.0,24.7542,24.7893,24.7484,24.7718,15600.0
2011-04-12 13:50:00,42.35,42.42,42.34,42.41,14300.0,24.7776,24.8186,24.7718,24.8127,14300.0
2011-04-12 13:55:00,42.42,42.47,42.4,42.4,18700.0,24.8186,24.8479,24.8069,24.8069,18700.0
2011-04-12 14:00:00,42.41,42.42,42.37,42.37,12100.0,24.8127,24.8186,24.7893,24.7893,12100.0
2011-04-12 14:05:00,42.39,42.5,42.37,42.47,20900.0,24.801,24.8654,24.7893,24.8479,20900.0
2011-04-12 14:10:00,42.46,42.5,42.37,42.39,50100.0,24.842,24.8654,24.7893,24.801,50100.0
2011-04-12 14:15:00,42.38,42.46,42.38,42.43,10800.0,24.7952,24.842,24.7952,24.8244,10800.0
2011-04-12 14:20:00,42.43,42.51,42.42,42.49,23400.0,24.8244,24.8713,24.8186,24.8596,23400.0
2011-04-12 14:25:00,42.5,42.52,42.48,42.49,10600.0,24.8654,24.8771,24.8537,24.8596,10600.0
2011-04-12 14:30:00,42.5,42.51,42.43,42.43,18400.0,24.8654,24.8713,24.8244,24.8244,18400.0
2011-04-12 14:35:00,42.43,42.43,42.38,42.41,8500.0,24.8244,24.8244,24.7952,24.8127,8500.0
2011-04-12 14:40:00,42.42,42.45,42.39,42.39,6100.0,24.8186,24.8362,24.801,24.801,6100.0
2011-04-12 14:45:00,42.39,42.4,42.32,42.34,16200.0,24.801,24.8069,24.7601,24.7718,16200.0
2011-04-12 14:50:00,42.35,42.36,42.33,42.33,13200.0,24.7776,24.7835,24.7659,24.7659,13200.0
2011-04-12 14:55:00,42.35,42.38,42.32,42.37,21700.0,24.7776,24.7952,24.7601,24.7893,21700.0
2011-04-12 15:00:00,42.36,42.4,42.32,42.35,26300.0,24.7835,24.8069,24.7601,24.7776,26300.0
2011-04-12 15:05:00,42.35,42.38,42.3,42.33,41800.0,24.7776,24.7952,24.7484,24.7659,41800.0
2011-04-12 15:10:00,42.33,42.37,42.3,42.36,15600.0,24.7659,24.7893,24.7484,24.7835,15600.0
2011-04-12 15:15:00,42.36,42.37,42.33,42.33,14600.0,24.7835,24.7893,24.7659,24.7659,14600.0
2011-04-12 15:20:00,42.33,42.33,42.22,42.28,49200.0,24.7659,24.7659,24.7016,24.7367,49200.0
2011-04-12 15:25:00,42.28,42.29,42.18,42.19,36500.0,24.7367,24.7425,24.6782,24.684,36500.0
2011-04-12 15:30:00,42.18,42.2,42.12,42.13,67900.0,24.6782,24.6899,24.6431,24.6489,67900.0
2011-04-12 15:35:00,42.14,42.18,42.13,42.17,28200.0,24.6548,24.6782,24.6489,24.6723,28200.0
2011-04-12 15:40:00,42.17,42.18,42.12,42.15,43400.0,24.6723,24.6782,24.6431,24.6606,43400.0
2011-04-12 15:45:00,42.15,42.15,42.09,42.14,52300.0,24.6606,24.6606,24.6255,24.6548,52300.0
2011-04-12 15:50:00,42.15,42.35,42.14,42.35,163600.0,24.6606,24.7776,24.6548,24.7776,163600.0
2011-04-12 15:55:00,42.34,42.38,42.32,42.37,177000.0,24.7718,24.7952,24.7601,24.7893,177000.0
2011-04-13 09:30:00,42.53,42.72,42.1,42.24,114700.0,24.883,24.9941,24.6314,24.7133,114700.0
2011-04-13 09:35:00,42.22,42.36,42.0,42.26,84000.0,24.7016,24.7835,24.5729,24.725,84000.0
2011-04-13 09:40:00,42.23,42.38,42.17,42.2,55200.0,24.7074,24.7952,24.6723,24.6899,55200.0
2011-04-13 09:45:00,42.15,42.24,42.1,42.24,37100.0,24.6606,24.7133,24.6314,24.7133,37100.0
2011-04-13 09:50:00,42.24,42.37,42.21,42.27,33000.0,24.7133,24.7893,24.6957,24.7308,33000.0
2011-04-13 09:55:00,42.25,42.26,42.1,42.11,14300.0,24.7191,24.725,24.6314,24.6372,14300.0
2011-04-13 10:00:00,42.11,42.14,42.01,42.06,72900.0,24.6372,24.6548,24.5787,24.608,72900.0
2011-04-13 10:05:00,42.07,42.09,41.97,42.0,41200.0,24.6138,24.6255,24.5553,24.5729,41200.0
2011-04-13 10:10:00,42.02,42.06,41.9,41.92,44500.0,24.5846,24.608,24.5144,24.5261,44500.0
2011-04-13 10:15:00,41.9,42.15,41.9,42.13,95700.0,24.5144,24.6606,24.5144,24.6489,95700.0
2011-04-13 10:20:00,42.13,42.23,42.09,42.19,54600.0,24.6489,24.7074,24.6255,24.684,54600.0
2011-04-13 10:25:00,42.2,42.24,42.17,42.18,34500.0,24.6899,24.7133,24.6723,24.6782,34500.0
2011-04-13 10:30:00,42.18,42.29,42.13,42.23,48000.0,24.6782,24.7425,24.6489,24.7074,48000.0
2011-04-13 10:35:00,42.23,42.31,42.21,42.31,19500.0,24.7074,24.7542,24.6957,24.7542,19500.0
2011-04-13 10:40:00,42.3,42.55,42.3,42.51,96800.0,24.7484,24.8947,24.7484,24.8713,96800.0
2011-04-13 10:45:00,42.52,42.7,42.52,42.64,82000.0,24.8771,24.9824,24.8771,24.9473,82000.0
2011-04-13 10:50:00,42.64,42.71,42.59,42.6,71800.0,24.9473,24.9883,24.9181,24.9239,71800.0
2011-04-13 10:55:00,42.6,42.7,42.56,42.64,46500.0,24.9239,24.9824,24.9005,24.9473,46500.0
2011-04-13 11:00:00,42.64,42.7,42.6,42.66,48100.0,24.9473,24.9824,24.9239,24.959,48100.0
2011-04-13 11:05:00,42.67,42.67,42.59,42.6,24100.0,24.9649,24.9649,24.9181,24.9239,24100.0
2011-04-13 11:10:00,42.6,42.61,42.53,42.55,23300.0,24.9239,24.9298,24.883,24.8947,23300.0
2011-04-13 11:15:00,42.54,42.56,42.47,42.52,42100.0,24.8888,24.9005,24.8479,24.8771,42100.0
2011-04-13 11:20:00,42.52,42.52,42.36,42.36,31900.0,24.8771,24.8771,24.7835,24.7835,31900.0
2011-04-13 11:25:00,42.37,42.45,42.36,42.42,16800.0,24.7893,24.8362,24.7835,24.8186,16800.0
2011-04-13 11:30:00,42.41,42.44,42.35,42.42,22500.0,24.8127,24.8303,24.7776,24.8186,22500.0
2011-04-13 11:35:00,42.4,42.41,42.24,42.27,56600.0,24.8069,24.8127,24.7133,24.7308,56600.0
2011-04-13 11:40:00,42.26,42.46,42.22,42.43,22200.0,24.725,24.842,24.7016,24.8244,22200.0
2011-04-13 11:45:00,42.43,42.48,42.39,42.39,9300.0,24.8244,24.8537,24.801,24.801,9300.0
2011-04-13 11:50:00,42.38,42.42,42.32,42.32,22700.0,24.7952,24.8186,24.7601,24.7601,22700.0
2011-04-13 11:55:00,42.33,42.33,42.11,42.13,12100.0,24.7659,24.7659,24.6372,24.6489,12100.0
2011-04-13 12:00:00,42.12,42.24,42.11,42.23,21900.0,24.6431,24.7133,24.6372,24.7074,21900.0
2011-04-13 12:05:00,42.26,42.37,42.25,42.37,19300.0,24.725,24.7893,24.7191,24.7893,19300.0
2011-04-13 12:10:00,42.38,42.48,42.35,42.4,12000.0,24.7952,24.8537,24.7776,24.8069,12000.0
2011-04-13 12:15:00,42.4,42.41,42.36,42.38,5700.0,24.8069,24.8127,24.7835,24.7952,5700.0
2011-04-13 12:20:00,42.37,42.38,42.24,42.32,15700.0,24.7893,24.7952,24.7133,24.7601,15700.0
2011-04-13 12:25:00,42.31,42.34,42.26,42.3,19800.0,24.7542,24.7718,24.725,24.7484,19800.0
2011-04-13 12:30:00,42.29,42.3,42.25,42.27,9100.0,24.7425,24.7484,24.7191,24.7308,9100.0
2011-04-13 12:35:00,42.25,42.26,42.05,42.07,41600.0,24.7191,24.725,24.6021,24.6138,41600.0
2011-04-13 12:40:00,42.07,42.09,41.97,41.98,49500.0,24.6138,24.6255,24.5553,24.5612,49500.0
2011-04-13 12:45:00,42.0,42.08,41.9,42.08,62000.0,24.5729,24.6197,24.5144,24.6197,62000.0
2011-04-13 12:50:00,42.09,42.14,42.04,42.12,18400.0,24.6255,24.6548,24.5963,24.6431,18400.0
2011-04-13 12:55:00,42.12,42.12,42.08,42.11,4100.0,24.6431,24.6431,24.6197,24.6372,4100.0
2011-04-13 13:00:00,42.1,42.18,42.07,42.16,12300.0,24.6314,24.6782,24.6138,24.6665,12300.0
2011-04-13 13:05:00,42.16,42.17,42.07,42.13,25900.0,24.6665,24.6723,24.6138,24.6489,25900.0
2011-04-13 13:10:00,42.14,42.17,42.07,42.11,7300.0,24.6548,24.6723,24.6138,24.6372,7300.0
2011-04-13 13:15:00,42.11,42.16,42.09,42.13,8800.0,24.6372,24.6665,24.6255,24.6489,8800.0
2011-04-13 13:20:00,42.13,42.15,42.11,42.14,5300.0,24.6489,24.6606,24.6372,24.6548,5300.0
2011-04-13 13:25:00,42.13,42.14,42.06,42.13,29800.0,24.6489,24.6548,24.608,24.6489,29800.0
2011-04-13 13:30:00,42.13,42.19,42.12,42.19,16400.0,24.6489,24.684,24.6431,24.684,16400.0
2011-04-13 13:35:00,42.19,42.2,42.12,42.15,22500.0,24.684,24.6899,24.6431,24.6606,22500.0
2011-04-13 13:40:00,42.14,42.19,42.13,42.18,7500.0,24.6548,24.684,24.6489,24.6782,7500.0
2011-04-13 13:45:00,42.19,42.2,42.13,42.17,9500.0,24.684,24.6899,24.6489,24.6723,9500.0
2011-04-13 13:50:00,42.18,42.2,42.14,42.19,16000.0,24.6782,24.6899,24.6548,24.684,16000.0
2011-04-13 13:55:00,42.2,42.23,42.14,42.23,35500.0,24.6899,24.7074,24.6548,24.7074,35500.0
2011-04-13 14:00:00,42.22,42.3,42.2,42.24,27200.0,24.7016,24.7484,24.6899,24.7133,27200.0
2011-04-13 14:05:00,42.25,42.27,42.19,42.26,14800.0,24.7191,24.7308,24.684,24.725,14800.0
2011-04-13 14:10:00,42.26,42.27,42.18,42.23,15900.0,24.725,24.7308,24.6782,24.7074,15900.0
2011-04-13 14:15:00,42.23,42.23,42.15,42.22,12600.0,24.7074,24.7074,24.6606,24.7016,12600.0
2011-04-13 14:20:00,42.21,42.32,42.17,42.32,19000.0,24.6957,24.7601,24.6723,24.7601,19000.0
2011-04-13 14:25:00,42.33,42.37,42.26,42.28,23800.0,24.7659,24.7893,24.725,24.7367,23800.0
2011-04-13 14:30:00,42.28,42.3,42.23,42.27,45900.0,24.7367,24.7484,24.7074,24.7308,45900.0
2011-04-13 14:35:00,42.27,42.3,42.19,42.19,34400.0,24.7308,24.7484,24.684,24.684,34400.0
2011-04-13 14:40:00,42.2,42.32,42.2,42.32,23800.0,24.6899,24.7601,24.6899,24.7601,23800.0
2011-04-13 14:45:00,42.33,42.37,42.27,42.32,33300.0,24.7659,24.7893,24.7308,24.7601,33300.0
2011-04-13 14:50:00,42.32,42.49,42.32,42.41,52700.0,24.7601,24.8596,24.7601,24.8127,52700.0
2011-04-13 14:55:00,42.4,42.45,42.39,42.4,33900.0,24.8069,24.8362,24.801,24.8069,33900.0
2011-04-13 15:00:00,42.4,42.5,42.4,42.43,63700.0,24.8069,24.8654,24.8069,24.8244,63700.0
2011-04-13 15:05:00,42.43,42.5,42.39,42.49,88200.0,24.8244,24.8654,24.801,24.8596,88200.0
2011-04-13 15:10:00,42.5,42.55,42.48,42.51,28400.0,24.8654,24.8947,24.8537,24.8713,28400.0
2011-04-13 15:15:00,42.51,42.67,42.46,42.67,43100.0,24.8713,24.9649,24.842,24.9649,43100.0
2011-04-13 15:20:00,42.64,42.67,42.6,42.6,40800.0,24.9473,24.9649,24.9239,24.9239,40800.0
2011-04-13 15:25:00,42.6,42.61,42.52,42.53,36900.0,24.9239,24.9298,24.8771,24.883,36900.0
2011-04-13 15:30:00,42.53,42.66,42.47,42.61,37100.0,24.883,24.959,24.8479,24.9298,37100.0
2011-04-13 15:35:00,42.48,42.57,42.44,42.47,51000.0,24.8537,24.9064,24.8303,24.8479,51000.0
2011-04-13 15:40:00,42.47,42.5,42.42,42.46,50000.0,24.8479,24.8654,24.8186,24.842,50000.0
2011-04-13 15:45:00,42.45,42.47,42.42,42.42,56200.0,24.8362,24.8479,24.8186,24.8186,56200.0
2011-04-13 15:50:00,42.44,42.46,42.39,42.41,73400.0,24.8303,24.842,24.801,24.8127,73400.0
2011-04-13 15:55:00,42.41,42.43,42.35,42.39,148600.0,24.8127,24.8244,24.7776,24.801,148600.0
2011-04-14 09:30:00,41.99,42.15,41.99,42.07,56500.0,24.567,24.6606,24.567,24.6138,56500.0
2011-04-14 09:35:00,42.08,42.1,41.96,42.06,38800.0,24.6197,24.6314,24.5495,24.608,38800.0
2011-04-14 09:40:00,42.06,42.15,41.83,41.89,53900.0,24.608,24.6606,24.4734,24.5085,53900.0
2011-04-14 09:45:00,41.9,41.93,41.68,41.74,49300.0,24.5144,24.5319,24.3856,24.4208,49300.0
2011-04-14 09:50:00,41.71,41.84,41.6,41.83,43500.0,24.4032,24.4793,24.3388,24.4734,43500.0
2011-04-14 09:55:00,41.82,41.92,41.72,41.92,32900.0,24.4676,24.5261,24.4091,24.5261,32900.0
2011-04-14 10:00:00,41.9,42.0,41.81,41.89,43000.0,24.5144,24.5729,24.4617,24.5085,43000.0
2011-04-14 10:05:00,41.91,41.97,41.8,41.93,23400.0,24.5202,24.5553,24.4559,24.5319,23400.0
2011-04-14 10:10:00,41.94,42.09,41.93,41.93,22500.0,24.5378,24.6255,24.5319,24.5319,22500.0
2011-04-14 10:15:00,41.93,42.11,41.93,42.04,15900.0,24.5319,24.6372,24.5319,24.5963,15900.0
2011-04-14 10:20:00,42.04,42.11,42.01,42.1,17800.0,24.5963,24.6372,24.5787,24.6314,17800.0
2011-04-14 10:25:00,42.12,42.29,42.1,42.27,43900.0,24.6431,24.7425,24.6314,24.7308,43900.0
2011-04-14 10:30:00,42.28,42.31,42.16,42.18,22000.0,24.7367,24.7542,24.6665,24.6782,22000.0
2011-04-14 10:35:00,42.18,42.21,42.14,42.14,13700.0,24.6782,24.6957,24.6548,24.6548,13700.0
2011-04-14 10:40:00,42.14,42.15,42.01,42.04,15700.0,24.6548,24.6606,24.5787,24.5963,15700.0
2011-04-14 10:45:00,42.03,42.07,41.99,42.0,15000.0,24.5904,24.6138,24.567,24.5729,15000.0
2011-04-14 10:50:00,42.0,42.12,41.99,42.04,14400.0,24.5729,24.6431,24.567,24.5963,14400.0
2011-04-14 10:55:00,42.04,42.1,41.98,42.1,21900.0,24.5963,24.6314,24.5612,24.6314,21900.0
2011-04-14 11:00:00,42.1,42.14,42.03,42.07,17900.0,24.6314,24.6548,24.5904,24.6138,17900.0
2011-04-14 11:05:00,42.1,42.14,42.06,42.11,11500.0,24.6314,24.6548,24.608,24.6372,11500.0
2011-04-14 11:10:00,42.14,42.17,42.06,42.06,19200.0,24.6548,24.6723,24.608,24.608,19200.0
2011-04-14 11:15:00,42.06,42.09,42.0,42.05,15200.0,24.608,24.6255,24.5729,24.6021,15200.0
2011-04-14 11:20:00,42.05,42.05,41.98,41.98,7200.0,24.6021,24.6021,24.5612,24.5612,7200.0
2011-04-14 11:25:00,41.98,42.02,41.94,41.98,33200.0,24.5612,24.5846,24.5378,24.5612,33200.0
2011-04-14 11:30:00,41.98,42.02,41.95,41.97,30900.0,24.5612,24.5846,24.5436,24.5553,30900.0
2011-04-14 11:35:00,41.98,41.98,41.94,41.98,47200.0,24.5612,24.5612,24.5378,24.5612,47200.0
2011-04-14 11:40:00,41.98,41.99,41.89,41.93,14400.0,24.5612,24.567,24.5085,24.5319,14400.0
2011-04-14 11:45:00,41.93,41.95,41.91,41.92,19000.0,24.5319,24.5436,24.5202,24.5261,19000.0
2011-04-14 11:50:00,41.91,41.92,41.88,41.9,16000.0,24.5202,24.5261,24.5027,24.5144,16000.0
2011-04-14 11:55:00,41.92,41.92,41.85,41.89,14500.0,24.5261,24.5261,24.4851,24.5085,14500.0
2011-04-14 12:00:00,41.89,41.95,41.88,41.95,23800.0,24.5085,24.5436,24.5027,24.5436,23800.0
2011-04-14 12:05:00,41.95,41.95,41.93,41.93,5500.0,24.5436,24.5436,24.5319,24.5319,5500.0
2011-04-14 12:10:00,41.95,42.08,41.94,42.08,61100.0,24.5436,24.6197,24.5378,24.6197,61100.0
2011-04-14 12:15:00,42.08,42.09,42.0,42.0,4200.0,24.6197,24.6255,24.5729,24.5729,4200.0
2011-04-14 12:20:00,42.02,42.09,42.01,42.04,14100.0,24.5846,24.6255,24.5787,24.5963,14100.0
2011-04-14 12:25:00,42.02,42.07,42.01,42.03,9600.0,24.5846,24.6138,24.5787,24.5904,9600.0
2011-04-14 12:30:00,42.03,42.07,42.0,42.05,10600.0,24.5904,24.6138,24.5729,24.6021,10600.0
2011-04-14 12:35:00,42.05,42.07,42.0,42.02,8800.0,24.6021,24.6138,24.5729,24.5846,8800.0
2011-04-14 12:40:00,42.04,42.09,42.03,42.09,6600.0,24.5963,24.6255,24.5904,24.6255,6600.0
2011-04-14 12:45:00,42.09,42.09,42.05,42.06,4400.0,24.6255,24.6255,24.6021,24.608,4400.0
2011-04-14 12:50:00,42.06,42.09,42.02,42.07,14400.0,24.608,24.6255,24.5846,24.6138,14400.0
2011-04-14 12:55:00,42.07,42.1,42.06,42.08,9700.0,24.6138,24.6314,24.608,24.6197,9700.0
2011-04-14 13:00:00,42.08,42.15,42.06,42.09,16700.0,24.6197,24.6606,24.608,24.6255,16700.0
2011-04-14 13:05:00,42.11,42.15,42.05,42.06,18000.0,24.6372,24.6606,24.6021,24.608,18000.0
2011-04-14 13:10:00,42.05,42.09,42.05,42.07,5600.0,24.6021,24.6255,24.6021,24.6138,5600.0
2011-04-14 13:15:00,42.07,42.08,42.02,42.05,11500.0,24.6138,24.6197,24.5846,24.6021,11500.0
2011-04-14 13:20:00,42.03,42.08,42.0,42.01,32000.0,24.5904,24.6197,24.5729,24.5787,32000.0
2011-04-14 13:25:00,42.01,42.05,42.01,42.02,4700.0,24.5787,24.6021,24.5787,24.5846,4700.0
2011-04-14 13:30:00,42.03,42.05,42.0,42.04,14000.0,24.5904,24.6021,24.5729,24.5963,14000.0
2011-04-14 13:35:00,42.04,42.04,42.0,42.02,7100.0,24.5963,24.5963,24.5729,24.5846,7100.0
2011-04-14 13:40:00,42.0,42.04,41.99,42.03,30800.0,24.5729,24.5963,24.567,24.5904,30800.0
2011-04-14 13:45:00,42.03,42.07,42.01,42.05,13200.0,24.5904,24.6138,24.5787,24.6021,13200.0
2011-04-14 13:50:00,42.05,42.05,42.0,42.01,11400.0,24.6021,24.6021,24.5729,24.5787,11400.0
2011-04-14 13:55:00,42.0,42.04,42.0,42.0,20000.0,24.5729,24.5963,24.5729,24.5729,20000.0
2011-04-14 14:00:00,42.0,42.06,42.0,42.02,16900.0,24.5729,24.608,24.5729,24.5846,16900.0
2011-04-14 14:05:00,42.02,42.07,42.01,42.04,7500.0,24.5846,24.6138,24.5787,24.5963,7500.0
2011-04-14 14:10:00,42.03,42.05,42.01,42.05,8700.0,24.5904,24.6021,24.5787,24.6021,8700.0
2011-04-14 14:15:00,42.05,42.18,42.03,42.05,26700.0,24.6021,24.6782,24.5904,24.6021,26700.0
2011-04-14 14:20:00,42.06,42.08,42.02,42.03,6900.0,24.608,24.6197,24.5846,24.5904,6900.0
2011-04-14 14:25:00,42.03,42.05,41.98,42.0,43100.0,24.5904,24.6021,24.5612,24.5729,43100.0
2011-04-14 14:30:00,41.99,42.06,41.96,42.06,29400.0,24.567,24.608,24.5495,24.608,29400.0
2011-04-14 14:35:00,42.06,42.16,42.04,42.14,47900.0,24.608,24.6665,24.5963,24.6548,47900.0
2011-04-14 14:40:00,42.14,42.17,42.14,42.14,43600.0,24.6548,24.6723,24.6548,24.6548,43600.0
2011-04-14 14:45:00,42.14,42.16,42.13,42.15,59900.0,24.6548,24.6665,24.6489,24.6606,59900.0
2011-04-14 14:50:00,42.15,42.21,42.14,42.21,26500.0,24.6606,24.6957,24.6548,24.6957,26500.0
2011-04-14 14:55:00,42.21,42.26,42.17,42.2,14300.0,24.6957,24.725,24.6723,24.6899,14300.0
2011-04-14 15:00:00,42.22,42.28,42.19,42.25,32400.0,24.7016,24.7367,24.684,24.7191,32400.0
2011-04-14 15:05:00,42.25,42.39,42.25,42.38,57900.0,24.7191,24.801,24.7191,24.7952,57900.0
2011-04-14 15:10:00,42.37,42.48,42.36,42.47,54900.0,24.7893,24.8537,24.7835,24.8479,54900.0
2011-04-14 15:15:00,42.48,42.51,42.47,42.51,68000.0,24.8537,24.8713,24.8479,24.8713,68000.0
2011-04-14 15:20:00,42.52,42.61,42.52,42.6,128300.0,24.8771,24.9298,24.8771,24.9239,128300.0
2011-04-14 15:25:00,42.6,42.65,42.6,42.61,40600.0,24.9239,24.9532,24.9239,24.9298,40600.0
2011-04-14 15:30:00,42.6,42.62,42.59,42.59,58500.0,24.9239,24.9356,24.9181,24.9181,58500.0
2011-04-14 15:35:00,42.59,42.66,42.59,42.63,44100.0,24.9181,24.959,24.9181,24.9415,44100.0
2011-04-14 15:40:00,42.63,42.66,42.53,42.54,46100.0,24.9415,24.959,24.883,24.8888,46100.0
2011-04-14 15:45:00,42.55,42.55,42.49,42.53,38700.0,24.8947,24.8947,24.8596,24.883,38700.0
2011-04-14 15:50:00,42.53,42.55,42.5,42.51,35500.0,24.883,24.8947,24.8654,24.8713,35500.0
2011-04-14 15:55:00,42.52,42.55,42.47,42.5,106900.0,24.8771,24.8947,24.8479,24.8654,106900.0
2011-04-15 09:30:00,42.55,42.57,42.15,42.2,253500.0,24.8947,24.9064,24.6606,24.6899,253500.0
2011-04-15 09:35:00,42.19,42.37,42.13,42.27,29200.0,24.684,24.7893,24.6489,24.7308,29200.0
2011-04-15 09:40:00,42.3,42.33,41.95,42.08,38100.0,24.7484,24.7659,24.5436,24.6197,38100.0
2011-04-15 09:45:00,42.09,42.09,41.97,42.02,37900.0,24.6255,24.6255,24.5553,24.5846,37900.0
2011-04-15 09:50:00,42.02,42.15,41.99,42.13,25600.0,24.5846,24.6606,24.567,24.6489,25600.0
2011-04-15 09:55:00,42.16,42.29,42.12,42.24,27500.0,24.6665,24.7425,24.6431,24.7133,27500.0
2011-04-15 10:00:00,42.27,42.54,42.27,42.5,39900.0,24.7308,24.8888,24.7308,24.8654,39900.0
2011-04-15 10:05:00,42.49,42.54,42.43,42.5,18800.0,24.8596,24.8888,24.8244,24.8654,18800.0
2011-04-15 10:10:00,42.51,42.54,42.45,42.54,20700.0,24.8713,24.8888,24.8362,24.8888,20700.0
2011-04-15 10:15:00,42.54,42.6,42.36,42.38,28000.0,24.8888,24.9239,24.7835,24.7952,28000.0
2011-04-15 10:20:00,42.38,42.47,42.31,42.41,29500.0,24.7952,24.8479,24.7542,24.8127,29500.0
2011-04-15 10:25:00,42.42,42.55,42.41,42.5,23000.0,24.8186,24.8947,24.8127,24.8654,23000.0
2011-04-15 10:30:00,42.5,42.71,42.44,42.53,48800.0,24.8654,24.9883,24.8303,24.883,48800.0
2011-04-15 10:35:00,42.54,42.62,42.47,42.51,20400.0,24.8888,24.9356,24.8479,24.8713,20400.0
2011-04-15 10:40:00,42.52,42.61,42.52,42.58,9700.0,24.8771,24.9298,24.8771,24.9122,9700.0
2011-04-15 10:45:00,42.58,42.66,42.49,42.62,27500.0,24.9122,24.959,24.8596,24.9356,27500.0
2011-04-15 10:50:00,42.63,42.77,42.63,42.77,33100.0,24.9415,25.0234,24.9415,25.0234,33100.0
2011-04-15 10:55:00,42.76,42.78,42.7,42.78,17800.0,25.0175,25.0292,24.9824,25.0292,17800.0
2011-04-15 11:00:00,42.77,42.81,42.71,42.79,28000.0,25.0234,25.0468,24.9883,25.0351,28000.0
2011-04-15 11:05:00,42.8,42.8,42.7,42.73,12600.0,25.0409,25.0409,24.9824,25.0,12600.0
2011-04-15 11:10:00,42.75,42.75,42.7,42.72,21100.0,25.0117,25.0117,24.9824,24.9941,21100.0
2011-04-15 11:15:00,42.71,42.77,42.71,42.72,9400.0,24.9883,25.0234,24.9883,24.9941,9400.0
2011-04-15 11:20:00,42.73,42.85,42.7,42.81,10400.0,25.0,25.0702,24.9824,25.0468,10400.0
2011-04-15 11:25:00,42.8,42.93,42.8,42.93,20700.0,25.0409,25.117,25.0409,25.117,20700.0
2011-04-15 11:30:00,42.91,42.99,42.9,42.91,12400.0,25.1053,25.1521,25.0994,25.1053,12400.0
2011-04-15 11:35:00,42.89,42.94,42.86,42.87,19900.0,25.0936,25.1228,25.076,25.0819,19900.0
2011-04-15 11:40:00,42.84,42.9,42.81,42.83,37000.0,25.0643,25.0994,25.0468,25.0585,37000.0
2011-04-15 11:45:00,42.83,42.95,42.82,42.9,23300.0,25.0585,25.1287,25.0526,25.0994,23300.0
2011-04-15 11:50:00,42.9,42.98,42.9,42.98,19700.0,25.0994,25.1462,25.0994,25.1462,19700.0
2011-04-15 11:55:00,42.97,42.99,42.92,42.93,21100.0,25.1404,25.1521,25.1111,25.117,21100.0
2011-04-15 12:00:00,42.93,42.96,42.89,42.94,17700.0,25.117,25.1345,25.0936,25.1228,17700.0
2011-04-15 12:05:00,42.93,42.95,42.88,42.89,11000.0,25.117,25.1287,25.0877,25.0936,11000.0
2011-04-15 12:10:00,42.91,42.98,42.91,42.91,16600.0,25.1053,25.1462,25.1053,25.1053,16600.0
2011-04-15 12:15:00,42.91,42.96,42.86,42.87,15700.0,25.1053,25.1345,25.076,25.0819,15700.0
2011-04-15 12:20:00,42.85,42.85,42.73,42.73,28500.0,25.0702,25.0702,25.0,25.0,28500.0
2011-04-15 12:25:00,42.74,42.77,42.74,42.75,8000.0,25.0058,25.0234,25.0058,25.0117,8000.0
2011-04-15 12:30:00,42.76,42.8,42.75,42.76,19600.0,25.0175,25.0409,25.0117,25.0175,19600.0
2011-04-15 12:35:00,42.79,42.88,42.79,42.86,16800.0,25.0351,25.0877,25.0351,25.076,16800.0
2011-04-15 12:40:00,42.86,42.86,42.82,42.82,6100.0,25.076,25.076,25.0526,25.0526,6100.0
2011-04-15 12:45:00,42.82,42.94,42.82,42.91,16400.0,25.0526,25.1228,25.0526,25.1053,16400.0
2011-04-15 12:50:00,42.91,42.97,42.89,42.9,15600.0,25.1053,25.1404,25.0936,25.0994,15600.0
2011-04-15 12:55:00,42.89,42.92,42.82,42.87,35100.0,25.0936,25.1111,25.0526,25.0819,35100.0
2011-04-15 13:00:00,42.88,42.92,42.85,42.88,13800.0,25.0877,25.1111,25.0702,25.0877,13800.0
2011-04-15 13:05:00,42.89,42.89,42.87,42.88,3900.0,25.0936,25.0936,25.0819,25.0877,3900.0
2011-04-15 13:10:00,42.87,42.87,42.83,42.84,4200.0,25.0819,25.0819,25.0585,25.0643,4200.0
2011-04-15 13:15:00,42.84,42.86,42.83,42.85,9800.0,25.0643,25.076,25.0585,25.0702,9800.0
2011-04-15 13:20:00,42.84,42.84,42.74,42.78,14600.0,25.0643,25.0643,25.0058,25.0292,14600.0
2011-04-15 13:25:00,42.77,42.78,42.73,42.75,12800.0,25.0234,25.0292,25.0,25.0117,12800.0
2011-04-15 13:30:00,42.75,42.77,42.74,42.76,13100.0,25.0117,25.0234,25.0058,25.0175,13100.0
2011-04-15 13:35:00,42.76,42.76,42.73,42.74,9200.0,25.0175,25.0175,25.0,25.0058,9200.0
2011-04-15 13:40:00,42.73,42.73,42.7,42.73,11500.0,25.0,25.0,24.9824,25.0,11500.0
2011-04-15 13:45:00,42.73,42.77,42.73,42.76,13900.0,25.0,25.0234,25.0,25.0175,13900.0
2011-04-15 13:50:00,42.76,42.76,42.75,42.75,6900.0,25.0175,25.0175,25.0117,25.0117,6900.0
2011-04-15 13:55:00,42.75,42.78,42.74,42.75,16100.0,25.0117,25.0292,25.0058,25.0117,16100.0
2011-04-15 14:00:00,42.76,42.78,42.75,42.75,11000.0,25.0175,25.0292,25.0117,25.0117,11000.0
2011-04-15 14:05:00,42.75,42.77,42.75,42.77,7900.0,25.0117,25.0234,25.0117,25.0234,7900.0
2011-04-15 14:10:00,42.79,42.83,42.78,42.81,27000.0,25.0351,25.0585,25.0292,25.0468,27000.0
2011-04-15 14:15:00,42.82,42.84,42.8,42.82,12500.0,25.0526,25.0643,25.0409,25.0526,12500.0
2011-04-15 14:20:00,42.83,42.86,42.82,42.86,6500.0,25.0585,25.076,25.0526,25.076,6500.0
2011-04-15 14:25:00,42.86,42.86,42.81,42.81,6600.0,25.076,25.076,25.0468,25.0468,6600.0
2011-04-15 14:30:00,42.81,42.85,42.81,42.83,16000.0,25.0468,25.0702,25.0468,25.0585,16000.0
2011-04-15 14:35:00,42.83,42.84,42.8,42.81,11600.0,25.0585,25.0643,25.0409,25.0468,11600.0
2011-04-15 14:40:00,42.81,42.81,42.77,42.78,5900.0,25.0468,25.0468,25.0234,25.0292,5900.0
2011-04-15 14:45:00,42.78,42.79,42.72,42.73,11800.0,25.0292,25.0351,24.9941,25.0,11800.0
2011-04-15 14:50:00,42.72,42.74,42.71,42.74,19900.0,24.9941,25.0058,24.9883,25.0058,19900.0
2011-04-15 14:55:00,42.75,42.8,42.74,42.8,15800.0,25.0117,25.0409,25.0058,25.0409,15800.0
2011-04-15 15:00:00,42.8,42.8,42.77,42.77,13400.0,25.0409,25.0409,25.0234,25.0234,13400.0
2011-04-15 15:05:00,42.77,42.78,42.75,42.77,13200.0,25.0234,25.0292,25.0117,25.0234,13200.0
2011-04-15 15:10:00,42.76,42.77,42.69,42.72,26500.0,25.0175,25.0234,24.9766,24.9941,26500.0
2011-04-15 15:15:00,42.71,42.75,42.65,42.74,40400.0,24.9883,25.0117,24.9532,25.0058,40400.0
2011-04-15 15:20:00,42.73,42.73,42.69,42.72,34900.0,25.0,25.0,24.9766,24.9941,34900.0
2011-04-15 15:25:00,42.72,42.74,42.67,42.74,44800.0,24.9941,25.0058,24.9649,25.0058,44800.0
2011-04-15 15:30:00,42.74,42.77,42.7,42.76,27600.0,25.0058,25.0234,24.9824,25.0175,27600.0
2011-04-15 15:35:00,42.76,42.8,42.73,42.76,25500.0,25.0175,25.0409,25.0,25.0175,25500.0
2011-04-15 15:40:00,42.76,42.81,42.75,42.75,36900.0,25.0175,25.0468,25.0117,25.0117,36900.0
2011-04-15 15:45:00,42.74,42.78,42.71,42.73,59700.0,25.0058,25.0292,24.9883,25.0,59700.0
2011-04-15 15:50:00,42.73,42.86,42.72,42.85,78500.0,25.0,25.076,24.9941,25.0702,78500.0
2011-04-15 15:55:00,42.85,42.86,42.78,42.79,148800.0,25.0702,25.076,25.0292,25.0351,148800.0
2011-04-18 09:30:00,42.11,42.25,41.81,42.11,127200.0,24.6372,24.7191,24.4617,24.6372,127200.0
2011-04-18 09:35:00,42.11,42.41,42.05,42.08,168200.0,24.6372,24.8127,24.6021,24.6197,168200.0
2011-04-18 09:40:00,42.08,42.18,41.97,42.05,38800.0,24.6197,24.6782,24.5553,24.6021,38800.0
2011-04-18 09:45:00,42.08,42.26,42.07,42.07,59400.0,24.6197,24.725,24.6138,24.6138,59400.0
2011-04-18 09:50:00,42.11,42.14,41.97,42.01,21000.0,24.6372,24.6548,24.5553,24.5787,21000.0
2011-04-18 09:55:00,42.01,42.01,41.83,41.86,93100.0,24.5787,24.5787,24.4734,24.491,93100.0
2011-04-18 10:00:00,41.85,41.89,41.72,41.87,69700.0,24.4851,24.5085,24.4091,24.4968,69700.0
2011-04-18 10:05:00,41.87,41.88,41.69,41.76,53300.0,24.4968,24.5027,24.3915,24.4325,53300.0
2011-04-18 10:10:00,41.74,41.86,41.7,41.77,66700.0,24.4208,24.491,24.3973,24.4383,66700.0
2011-04-18 10:15:00,41.78,41.86,41.71,41.8,45000.0,24.4442,24.491,24.4032,24.4559,45000.0
2011-04-18 10:20:00,41.79,41.93,41.76,41.93,40500.0,24.45,24.5319,24.4325,24.5319,40500.0
2011-04-18 10:25:00,41.9,41.92,41.7,41.74,30300.0,24.5144,24.5261,24.3973,24.4208,30300.0
2011-04-18 10:30:00,41.76,41.78,41.69,41.7,35200.0,24.4325,24.4442,24.3915,24.3973,35200.0
2011-04-18 10:35:00,41.72,41.77,41.62,41.62,25500.0,24.4091,24.4383,24.3505,24.3505,25500.0
2011-04-18 10:40:00,41.6,41.66,41.54,41.55,62600.0,24.3388,24.3739,24.3037,24.3096,62600.0
2011-04-18 10:45:00,41.55,41.58,41.47,41.49,36400.0,24.3096,24.3271,24.2628,24.2745,36400.0
2011-04-18 10:50:00,41.47,41.53,41.38,41.5,43200.0,24.2628,24.2979,24.2101,24.2803,43200.0
2011-04-18 10:55:00,41.5,41.5,41.41,41.42,40300.0,24.2803,24.2803,24.2277,24.2335,40300.0
2011-04-18 11:00:00,41.43,41.7,41.41,41.57,44700.0,24.2394,24.3973,24.2277,24.3213,44700.0
2011-04-18 11:05:00,41.57,41.67,41.5,41.57,32500.0,24.3213,24.3798,24.2803,24.3213,32500.0
2011-04-18 11:10:00,41.58,41.71,41.57,41.66,53100.0,24.3271,24.4032,24.3213,24.3739,53100.0
2011-04-18 11:15:00,41.65,41.71,41.65,41.67,20700.0,24.3681,24.4032,24.3681,24.3798,20700.0
2011-04-18 11:20:00,41.65,41.81,41.65,41.74,21700.0,24.3681,24.4617,24.3681,24.4208,21700.0
2011-04-18 11:25:00,41.73,41.85,41.73,41.81,19700.0,24.4149,24.4851,24.4149,24.4617,19700.0
2011-04-18 11:30:00,41.84,41.89,41.76,41.78,32300.0,24.4793,24.5085,24.4325,24.4442,32300.0
2011-04-18 11:35:00,41.78,41.86,41.78,41.84,10900.0,24.4442,24.491,24.4442,24.4793,10900.0
2011-04-18 11:40:00,41.81,41.84,41.71,41.76,15900.0,24.4617,24.4793,24.4032,24.4325,15900.0
2011-04-18 11:45:00,41.74,41.8,41.71,41.78,23600.0,24.4208,24.4559,24.4032,24.4442,23600.0
2011-04-18 11:50:00,41.79,41.8,41.74,41.8,15100.0,24.45,24.4559,24.4208,24.4559,15100.0
2011-04-18 11:55:00,41.79,41.82,41.73,41.76,23400.0,24.45,24.4676,24.4149,24.4325,23400.0
2011-04-18 12:00:00,41.76,41.77,41.65,41.66,25100.0,24.4325,24.4383,24.3681,24.3739,25100.0
2011-04-18 12:05:00,41.66,41.77,41.61,41.77,17900.0,24.3739,24.4383,24.3447,24.4383,17900.0
2011-04-18 12:10:00,41.77,41.79,41.68,41.72,22000.0,24.4383,24.45,24.3856,24.4091,22000.0
2011-04-18 12:15:00,41.72,41.72,41.68,41.72,16200.0,24.4091,24.4091,24.3856,24.4091,16200.0
2011-04-18 12:20:00,41.72,41.72,41.61,41.63,15200.0,24.4091,24.4091,24.3447,24.3564,15200.0
2011-04-18 12:25:00,41.63,41.68,41.63,41.67,8300.0,24.3564,24.3856,24.3564,24.3798,8300.0
2011-04-18 12:30:00,41.67,41.68,41.63,41.65,9100.0,24.3798,24.3856,24.3564,24.3681,9100.0
2011-04-18 12:35:00,41.66,41.66,41.63,41.64,10100.0,24.3739,24.3739,24.3564,24.3622,10100.0
2011-04-18 12:40:00,41.65,41.65,41.59,41.6,19800.0,24.3681,24.3681,24.333,24.3388,19800.0
2011-04-18 12:45:00,41.59,41.63,41.58,41.6,8100.0,24.333,24.3564,24.3271,24.3388,8100.0
2011-04-18 12:50:00,41.59,41.6,41.57,41.59,7100.0,24.333,24.3388,24.3213,24.333,7100.0
2011-04-18 12:55:00,41.59,41.62,41.58,41.6,12500.0,24.333,24.3505,24.3271,24.3388,12500.0
2011-04-18 13:00:00,41.6,41.6,41.58,41.6,9400.0,24.3388,24.3388,24.3271,24.3388,9400.0
2011-04-18 13:05:00,41.6,41.62,41.57,41.61,8900.0,24.3388,24.3505,24.3213,24.3447,8900.0
2011-04-18 13:10:00,41.59,41.61,41.55,41.55,24900.0,24.333,24.3447,24.3096,24.3096,24900.0
2011-04-18 13:15:00,41.54,41.6,41.5,41.6,20700.0,24.3037,24.3388,24.2803,24.3388,20700.0
2011-04-18 13:20:00,41.6,41.63,41.58,41.63,9100.0,24.3388,24.3564,24.3271,24.3564,9100.0
2011-04-18 13:25:00,41.63,41.65,41.59,41.59,8100.0,24.3564,24.3681,24.333,24.333,8100.0
2011-04-18 13:30:00,41.59,41.6,41.57,41.6,10500.0,24.333,24.3388,24.3213,24.3388,10500.0
2011-04-18 13:35:00,41.6,41.61,41.58,41.58,8700.0,24.3388,24.3447,24.3271,24.3271,8700.0
2011-04-18 13:40:00,41.57,41.6,41.54,41.6,12700.0,24.3213,24.3388,24.3037,24.3388,12700.0
2011-04-18 13:45:00,41.6,41.61,41.59,41.61,22400.0,24.3388,24.3447,24.333,24.3447,22400.0
2011-04-18 13:50:00,41.61,41.68,41.59,41.6,91200.0,24.3447,24.3856,24.333,24.3388,91200.0
2011-04-18 13:55:00,41.61,41.72,41.61,41.7,48400.0,24.3447,24.4091,24.3447,24.3973,48400.0
2011-04-18 14:00:00,41.69,41.69,41.64,41.65,22000.0,24.3915,24.3915,24.3622,24.3681,22000.0
2011-04-18 14:05:00,41.65,41.69,41.64,41.66,41200.0,24.3681,24.3915,24.3622,24.3739,41200.0
2011-04-18 14:10:00,41.66,41.66,41.64,41.66,20100.0,24.3739,24.3739,24.3622,24.3739,20100.0
2011-04-18 14:15:00,41.66,41.66,41.57,41.59,33300.0,24.3739,24.3739,24.3213,24.333,33300.0
2011-04-18 14:20:00,41.6,41.6,41.58,41.6,11800.0,24.3388,24.3388,24.3271,24.3388,11800.0
2011-04-18 14:25:00,41.6,41.6,41.54,41.56,20600.0,24.3388,24.3388,24.3037,24.3154,20600.0
2011-04-18 14:30:00,41.56,41.58,41.55,41.57,12800.0,24.3154,24.3271,24.3096,24.3213,12800.0
2011-04-18 14:35:00,41.55,41.6,41.54,41.6,21700.0,24.3096,24.3388,24.3037,24.3388,21700.0
2011-04-18 14:40:00,41.61,41.65,41.58,41.6,26400.0,24.3447,24.3681,24.3271,24.3388,26400.0
2011-04-18 14:45:00,41.6,41.68,41.57,41.59,32500.0,24.3388,24.3856,24.3213,24.333,32500.0
2011-04-18 14:50:00,41.59,41.64,41.56,41.61,37700.0,24.333,24.3622,24.3154,24.3447,37700.0
2011-04-18 14:55:00,41.62,41.71,41.61,41.65,34900.0,24.3505,24.4032,24.3447,24.3681,34900.0
2011-04-18 15:00:00,41.65,41.65,41.56,41.58,21800.0,24.3681,24.3681,24.3154,24.3271,21800.0
2011-04-18 15:05:00,41.58,41.62,41.53,41.56,28400.0,24.3271,24.3505,24.2979,24.3154,28400.0
2011-04-18 15:10:00,41.57,41.58,41.54,41.58,20300.0,24.3213,24.3271,24.3037,24.3271,20300.0
2011-04-18 15:15:00,41.58,41.67,41.57,41.65,31900.0,24.3271,24.3798,24.3213,24.3681,31900.0
2011-04-18 15:20:00,41.66,41.69,41.64,41.66,33500.0,24.3739,24.3915,24.3622,24.3739,33500.0
2011-04-18 15:25:00,41.66,41.67,41.6,41.61,20500.0,24.3739,24.3798,24.3388,24.3447,20500.0
2011-04-18 15:30:00,41.62,41.7,41.61,41.64,19000.0,24.3505,24.3973,24.3447,24.3622,19000.0
2011-04-18 15:35:00,41.63,41.63,41.56,41.6,45000.0,24.3564,24.3564,24.3154,24.3388,45000.0
2011-04-18 15:40:00,41.59,41.62,41.48,41.48,35400.0,24.333,24.3505,24.2686,24.2686,35400.0
2011-04-18 15:45:00,41.49,41.54,41.45,41.53,47300.0,24.2745,24.3037,24.2511,24.2979,47300.0
2011-04-18 15:50:00,41.54,41.55,41.48,41.52,49000.0,24.3037,24.3096,24.2686,24.292,49000.0
2011-04-18 15:55:00,41.51,41.6,41.51,41.59,72500.0,24.2862,24.3388,24.2862,24.333,72500.0
2011-04-19 09:30:00,41.55,41.84,41.55,41.8,54100.0,24.3096,24.4793,24.3096,24.4559,54100.0
2011-04-19 09:35:00,41.79,41.9,41.74,41.89,49100.0,24.45,24.5144,24.4208,24.5085,49100.0
2011-04-19 09:40:00,41.9,42.01,41.87,41.97,48400.0,24.5144,24.5787,24.4968,24.5553,48400.0
2011-04-19 09:45:00,41.96,42.1,41.88,41.96,48800.0,24.5495,24.6314,24.5027,24.5495,48800.0
2011-04-19 09:50:00,41.96,41.96,41.76,41.76,38200.0,24.5495,24.5495,24.4325,24.4325,38200.0
2011-04-19 09:55:00,41.77,41.96,41.77,41.84,31000.0,24.4383,24.5495,24.4383,24.4793,31000.0
2011-04-19 10:00:00,41.9,41.92,41.79,41.89,20300.0,24.5144,24.5261,24.45,24.5085,20300.0
2011-04-19 10:05:00,41.9,41.96,41.87,41.92,24000.0,24.5144,24.5495,24.4968,24.5261,24000.0
2011-04-19 10:10:00,41.94,42.02,41.9,41.96,23600.0,24.5378,24.5846,24.5144,24.5495,23600.0
2011-04-19 10:15:00,41.95,42.06,41.92,41.93,47200.0,24.5436,24.608,24.5261,24.5319,47200.0
2011-04-19 10:20:00,41.92,41.96,41.89,41.91,8100.0,24.5261,24.5495,24.5085,24.5202,8100.0
2011-04-19 10:25:00,41.92,41.92,41.83,41.86,20100.0,24.5261,24.5261,24.4734,24.491,20100.0
2011-04-19 10:30:00,41.86,41.86,41.72,41.76,21900.0,24.491,24.491,24.4091,24.4325,21900.0
2011-04-19 10:35:00,41.76,41.86,41.76,41.81,27400.0,24.4325,24.491,24.4325,24.4617,27400.0
2011-04-19 10:40:00,41.8,41.87,41.78,41.85,26600.0,24.4559,24.4968,24.4442,24.4851,26600.0
2011-04-19 10:45:00,41.85,41.9,41.79,41.88,17600.0,24.4851,24.5144,24.45,24.5027,17600.0
2011-04-19 10:50:00,41.88,41.89,41.81,41.87,13000.0,24.5027,24.5085,24.4617,24.4968,13000.0
2011-04-19 10:55:00,41.87,41.87,41.76,41.76,92100.0,24.4968,24.4968,24.4325,24.4325,92100.0
2011-04-19 11:00:00,41.78,41.79,41.66,41.75,17000.0,24.4442,24.45,24.3739,24.4266,17000.0
2011-04-19 11:05:00,41.75,41.78,41.71,41.71,16400.0,24.4266,24.4442,24.4032,24.4032,16400.0
2011-04-19 11:10:00,41.73,41.74,41.55,41.55,33200.0,24.4149,24.4208,24.3096,24.3096,33200.0
2011-04-19 11:15:00,41.56,41.68,41.55,41.61,16700.0,24.3154,24.3856,24.3096,24.3447,16700.0
2011-04-19 11:20:00,41.61,41.62,41.54,41.56,19800.0,24.3447,24.3505,24.3037,24.3154,19800.0
2011-04-19 11:25:00,41.56,41.6,41.54,41.56,15600.0,24.3154,24.3388,24.3037,24.3154,15600.0
2011-04-19 11:30:00,41.57,41.57,41.46,41.49,33700.0,24.3213,24.3213,24.2569,24.2745,33700.0
2011-04-19 11:35:00,41.48,41.54,41.47,41.54,24500.0,24.2686,24.3037,24.2628,24.3037,24500.0
2011-04-19 11:40:00,41.54,41.58,41.54,41.57,6900.0,24.3037,24.3271,24.3037,24.3213,6900.0
2011-04-19 11:45:00,41.59,41.62,41.54,41.56,10800.0,24.333,24.3505,24.3037,24.3154,10800.0
2011-04-19 11:50:00,41.54,41.65,41.54,41.64,11600.0,24.3037,24.3681,24.3037,24.3622,11600.0
2011-04-19 11:55:00,41.66,41.68,41.57,41.59,15400.0,24.3739,24.3856,24.3213,24.333,15400.0
2011-04-19 12:00:00,41.59,41.61,41.55,41.61,4800.0,24.333,24.3447,24.3096,24.3447,4800.0
2011-04-19 12:05:00,41.61,41.63,41.51,41.53,17300.0,24.3447,24.3564,24.2862,24.2979,17300.0
2011-04-19 12:10:00,41.54,41.61,41.5,41.6,7600.0,24.3037,24.3447,24.2803,24.3388,7600.0
2011-04-19 12:15:00,41.6,41.6,41.53,41.58,7200.0,24.3388,24.3388,24.2979,24.3271,7200.0
2011-04-19 12:20:00,41.58,41.58,41.56,41.57,3600.0,24.3271,24.3271,24.3154,24.3213,3600.0
2011-04-19 12:25:00,41.56,41.57,41.52,41.57,13200.0,24.3154,24.3213,24.292,24.3213,13200.0
2011-04-19 12:30:00,41.56,41.61,41.52,41.61,12700.0,24.3154,24.3447,24.292,24.3447,12700.0
2011-04-19 12:35:00,41.6,41.68,41.6,41.64,21700.0,24.3388,24.3856,24.3388,24.3622,21700.0
2011-04-19 12:40:00,41.65,41.65,41.59,41.59,7700.0,24.3681,24.3681,24.333,24.333,7700.0
2011-04-19 12:45:00,41.6,41.61,41.51,41.52,19000.0,24.3388,24.3447,24.2862,24.292,19000.0
2011-04-19 12:50:00,41.53,41.6,41.52,41.55,15000.0,24.2979,24.3388,24.292,24.3096,15000.0
2011-04-19 12:55:00,41.56,41.6,41.54,41.54,18100.0,24.3154,24.3388,24.3037,24.3037,18100.0
2011-04-19 13:00:00,41.55,41.61,41.53,41.6,20200.0,24.3096,24.3447,24.2979,24.3388,20200.0
2011-04-19 13:05:00,41.61,41.64,41.59,41.61,6700.0,24.3447,24.3622,24.333,24.3447,6700.0
2011-04-19 13:10:00,41.61,41.64,41.59,41.63,36400.0,24.3447,24.3622,24.333,24.3564,36400.0
2011-04-19 13:15:00,41.64,41.72,41.6,41.69,35700.0,24.3622,24.4091,24.3388,24.3915,35700.0
2011-04-19 13:20:00,41.7,41.74,41.66,41.71,19000.0,24.3973,24.4208,24.3739,24.4032,19000.0
2011-04-19 13:25:00,41.73,41.74,41.69,41.69,11200.0,24.4149,24.4208,24.3915,24.3915,11200.0
2011-04-19 13:30:00,41.69,41.74,41.65,41.73,21100.0,24.3915,24.4208,24.3681,24.4149,21100.0
2011-04-19 13:35:00,41.73,41.74,41.68,41.73,22400.0,24.4149,24.4208,24.3856,24.4149,22400.0
2011-04-19 13:40:00,41.75,41.82,41.73,41.8,14800.0,24.4266,24.4676,24.4149,24.4559,14800.0
2011-04-19 13:45:00,41.8,41.8,41.69,41.73,24100.0,24.4559,24.4559,24.3915,24.4149,24100.0
2011-04-19 13:50:00,41.74,41.75,41.69,41.69,12300.0,24.4208,24.4266,24.3915,24.3915,12300.0
2011-04-19 13:55:00,41.71,41.71,41.67,41.67,7400.0,24.4032,24.4032,24.3798,24.3798,7400.0
2011-04-19 14:00:00,41.66,41.68,41.59,41.6,12000.0,24.3739,24.3856,24.333,24.3388,12000.0
2011-04-19 14:05:00,41.6,41.66,41.6,41.65,8700.0,24.3388,24.3739,24.3388,24.3681,8700.0
2011-04-19 14:10:00,41.66,41.72,41.64,41.69,8600.0,24.3739,24.4091,24.3622,24.3915,8600.0
2011-04-19 14:15:00,41.69,41.72,41.66,41.71,10200.0,24.3915,24.4091,24.3739,24.4032,10200.0
2011-04-19 14:20:00,41.69,41.7,41.66,41.66,10000.0,24.3915,24.3973,24.3739,24.3739,10000.0
2011-04-19 14:25:00,41.67,41.67,41.63,41.65,9800.0,24.3798,24.3798,24.3564,24.3681,9800.0
2011-04-19 14:30:00,41.64,41.67,41.61,41.67,16900.0,24.3622,24.3798,24.3447,24.3798,16900.0
2011-04-19 14:35:00,41.68,41.71,41.63,41.65,25800.0,24.3856,24.4032,24.3564,24.3681,25800.0
2011-04-19 14:40:00,41.65,41.73,41.64,41.72,11500.0,24.3681,24.4149,24.3622,24.4091,11500.0
2011-04-19 14:45:00,41.73,41.77,41.68,41.68,26900.0,24.4149,24.4383,24.3856,24.3856,26900.0
2011-04-19 14:50:00,41.69,41.71,41.63,41.64,14200.0,24.3915,24.4032,24.3564,24.3622,14200.0
2011-04-19 14:55:00,41.64,41.69,41.63,41.64,12300.0,24.3622,24.3915,24.3564,24.3622,12300.0
2011-04-19 15:00:00,41.65,41.7,41.62,41.69,19300.0,24.3681,24.3973,24.3505,24.3915,19300.0
2011-04-19 15:05:00,41.68,41.72,41.66,41.67,21400.0,24.3856,24.4091,24.3739,24.3798,21400.0
2011-04-19 15:10:00,41.69,41.7,41.65,41.65,18300.0,24.3915,24.3973,24.3681,24.3681,18300.0
2011-04-19 15:15:00,41.66,41.68,41.65,41.66,20300.0,24.3739,24.3856,24.3681,24.3739,20300.0
2011-04-19 15:20:00,41.67,41.7,41.66,41.68,14100.0,24.3798,24.3973,24.3739,24.3856,14100.0
2011-04-19 15:25:00,41.68,41.7,41.65,41.65,22200.0,24.3856,24.3973,24.3681,24.3681,22200.0
2011-04-19 15:30:00,41.65,41.72,41.64,41.71,34700.0,24.3681,24.4091,24.3622,24.4032,34700.0
2011-04-19 15:35:00,41.72,41.76,41.71,41.75,27600.0,24.4091,24.4325,24.4032,24.4266,27600.0
2011-04-19 15:40:00,41.76,41.78,41.73,41.76,48500.0,24.4325,24.4442,24.4149,24.4325,48500.0
2011-04-19 15:45:00,41.75,41.79,41.73,41.73,49100.0,24.4266,24.45,24.4149,24.4149,49100.0
2011-04-19 15:50:00,41.74,41.79,41.74,41.74,44300.0,24.4208,24.45,24.4208,24.4208,44300.0
2011-04-19 15:55:00,41.75,41.79,41.7,41.79,123000.0,24.4266,24.45,24.3973,24.45,123000.0
2011-04-20 09:30:00,44.04,44.51,43.97,44.46,180500.0,25.7664,26.0414,25.7255,26.0121,180500.0
2011-04-20 09:35:00,44.5,44.53,44.19,44.37,101200.0,26.0355,26.0531,25.8542,25.9595,101200.0
2011-04-20 09:40:00,44.39,44.4,44.12,44.32,124300.0,25.9712,25.977,25.8132,25.9302,124300.0
2011-04-20 09:45:00,44.31,44.41,43.98,44.08,135200.0,25.9244,25.9829,25.7313,25.7898,135200.0
2011-04-20 09:50:00,44.09,44.13,43.98,44.07,63200.0,25.7957,25.8191,25.7313,25.784,63200.0
2011-04-20 09:55:00,44.07,44.07,43.81,43.94,91000.0,25.784,25.784,25.6318,25.7079,91000.0
2011-04-20 10:00:00,43.93,44.06,43.89,43.98,84300.0,25.7021,25.7781,25.6786,25.7313,84300.0
2011-04-20 10:05:00,44.01,44.22,44.0,44.16,30500.0,25.7489,25.8717,25.743,25.8366,30500.0
2011-04-20 10:10:00,44.17,44.3,44.16,44.28,47900.0,25.8425,25.9185,25.8366,25.9068,47900.0
2011-04-20 10:15:00,44.3,44.46,44.28,44.43,52500.0,25.9185,26.0121,25.9068,25.9946,52500.0
2011-04-20 10:20:00,44.44,44.45,44.38,44.39,31000.0,26.0004,26.0063,25.9653,25.9712,31000.0
2011-04-20 10:25:00,44.38,44.46,44.34,44.4,45100.0,25.9653,26.0121,25.9419,25.977,45100.0
2011-04-20 10:30:00,44.41,44.44,44.24,44.3,30800.0,25.9829,26.0004,25.8834,25.9185,30800.0
2011-04-20 10:35:00,44.33,44.44,44.29,44.34,31500.0,25.9361,26.0004,25.9127,25.9419,31500.0
2011-04-20 10:40:00,44.35,44.38,44.3,44.37,20100.0,25.9478,25.9653,25.9185,25.9595,20100.0
2011-04-20 10:45:00,44.36,44.42,44.32,44.37,19600.0,25.9536,25.9887,25.9302,25.9595,19600.0
2011-04-20 10:50:00,44.36,44.36,44.23,44.25,27100.0,25.9536,25.9536,25.8776,25.8893,27100.0
2011-04-20 10:55:00,44.26,44.29,44.2,44.22,24200.0,25.8951,25.9127,25.86,25.8717,24200.0
2011-04-20 11:00:00,44.23,44.32,44.21,44.28,32400.0,25.8776,25.9302,25.8659,25.9068,32400.0
2011-04-20 11:05:00,44.28,44.3,44.25,44.26,33400.0,25.9068,25.9185,25.8893,25.8951,33400.0
2011-04-20 11:10:00,44.25,44.29,44.25,44.29,20500.0,25.8893,25.9127,25.8893,25.9127,20500.0
2011-04-20 11:15:00,44.28,44.28,44.13,44.16,28600.0,25.9068,25.9068,25.8191,25.8366,28600.0
2011-04-20 11:20:00,44.17,44.19,44.08,44.12,19800.0,25.8425,25.8542,25.7898,25.8132,19800.0
2011-04-20 11:25:00,44.11,44.15,44.09,44.12,21200.0,25.8074,25.8308,25.7957,25.8132,21200.0
2011-04-20 11:30:00,44.12,44.18,44.12,44.13,15600.0,25.8132,25.8483,25.8132,25.8191,15600.0
2011-04-20 11:35:00,44.14,44.14,44.08,44.11,10400.0,25.8249,25.8249,25.7898,25.8074,10400.0
2011-04-20 11:40:00,44.11,44.14,44.06,44.12,11300.0,25.8074,25.8249,25.7781,25.8132,11300.0
2011-04-20 11:45:00,44.12,44.13,44.08,44.13,14200.0,25.8132,25.8191,25.7898,25.8191,14200.0
2011-04-20 11:50:00,44.14,44.23,44.14,44.22,13100.0,25.8249,25.8776,25.8249,25.8717,13100.0
2011-04-20 11:55:00,44.22,44.35,44.22,44.3,36300.0,25.8717,25.9478,25.8717,25.9185,36300.0
2011-04-20 12:00:00,44.28,44.29,44.22,44.27,15800.0,25.9068,25.9127,25.8717,25.901,15800.0
2011-04-20 12:05:00,44.28,44.28,44.24,44.26,8600.0,25.9068,25.9068,25.8834,25.8951,8600.0
2011-04-20 12:10:00,44.25,44.29,44.22,44.26,4600.0,25.8893,25.9127,25.8717,25.8951,4600.0
2011-04-20 12:15:00,44.26,44.27,44.22,44.25,7900.0,25.8951,25.901,25.8717,25.8893,7900.0
2011-04-20 12:20:00,44.24,44.27,44.22,44.24,9000.0,25.8834,25.901,25.8717,25.8834,9000.0
2011-04-20 12:25:00,44.24,44.28,44.21,44.27,20700.0,25.8834,25.9068,25.8659,25.901,20700.0
2011-04-20 12:30:00,44.25,44.29,44.24,44.26,23600.0,25.8893,25.9127,25.8834,25.8951,23600.0
2011-04-20 12:35:00,44.25,44.27,44.17,44.18,16900.0,25.8893,25.901,25.8425,25.8483,16900.0
2011-04-20 12:40:00,44.18,44.19,44.16,44.17,14800.0,25.8483,25.8542,25.8366,25.8425,14800.0
2011-04-20 12:45:00,44.17,44.17,44.13,44.15,34900.0,25.8425,25.8425,25.8191,25.8308,34900.0
2011-04-20 12:50:00,44.15,44.19,44.14,44.16,15600.0,25.8308,25.8542,25.8249,25.8366,15600.0
2011-04-20 12:55:00,44.16,44.18,44.12,44.13,12200.0,25.8366,25.8483,25.8132,25.8191,12200.0
2011-04-20 13:00:00,44.12,44.2,44.12,44.19,20300.0,25.8132,25.86,25.8132,25.8542,20300.0
2011-04-20 13:05:00,44.19,44.2,44.14,44.14,16400.0,25.8542,25.86,25.8249,25.8249,16400.0
2011-04-20 13:10:00,44.15,44.16,44.12,44.12,40900.0,25.8308,25.8366,25.8132,25.8132,40900.0
2011-04-20 13:15:00,44.13,44.13,44.06,44.12,43600.0,25.8191,25.8191,25.7781,25.8132,43600.0
2011-04-20 13:20:00,44.11,44.16,44.09,44.11,10500.0,25.8074,25.8366,25.7957,25.8074,10500.0
2011-04-20 13:25:00,44.11,44.21,44.11,44.16,24800.0,25.8074,25.8659,25.8074,25.8366,24800.0
2011-04-20 13:30:00,44.16,44.18,44.08,44.08,21000.0,25.8366,25.8483,25.7898,25.7898,21000.0
2011-04-20 13:35:00,44.09,44.11,44.08,44.11,14300.0,25.7957,25.8074,25.7898,25.8074,14300.0
2011-04-20 13:40:00,44.11,44.15,44.1,44.12,18100.0,25.8074,25.8308,25.8015,25.8132,18100.0
2011-04-20 13:45:00,44.12,44.14,44.09,44.1,11600.0,25.8132,25.8249,25.7957,25.8015,11600.0
2011-04-20 13:50:00,44.11,44.19,44.09,44.18,26400.0,25.8074,25.8542,25.7957,25.8483,26400.0
2011-04-20 13:55:00,44.15,44.23,44.15,44.21,15300.0,25.8308,25.8776,25.8308,25.8659,15300.0
2011-04-20 14:00:00,44.21,44.22,44.15,44.17,18100.0,25.8659,25.8717,25.8308,25.8425,18100.0
2011-04-20 14:05:00,44.19,44.19,44.14,44.15,18100.0,25.8542,25.8542,25.8249,25.8308,18100.0
2011-04-20 14:10:00,44.15,44.23,44.14,44.2,17100.0,25.8308,25.8776,25.8249,25.86,17100.0
2011-04-20 14:15:00,44.2,44.28,44.19,44.28,15000.0,25.86,25.9068,25.8542,25.9068,15000.0
2011-04-20 14:20:00,44.28,44.32,44.2,44.21,29500.0,25.9068,25.9302,25.86,25.8659,29500.0
2011-04-20 14:25:00,44.21,44.28,44.2,44.25,21100.0,25.8659,25.9068,25.86,25.8893,21100.0
2011-04-20 14:30:00,44.26,44.3,44.24,44.27,25200.0,25.8951,25.9185,25.8834,25.901,25200.0
2011-04-20 14:35:00,44.27,44.28,44.19,44.2,32200.0,25.901,25.9068,25.8542,25.86,32200.0
2011-04-20 14:40:00,44.22,44.33,44.22,44.31,33400.0,25.8717,25.9361,25.8717,25.9244,33400.0
2011-04-20 14:45:00,44.3,44.35,44.3,44.33,22100.0,25.9185,25.9478,25.9185,25.9361,22100.0
2011-04-20 14:50:00,44.33,44.4,44.31,44.39,22900.0,25.9361,25.977,25.9244,25.9712,22900.0
2011-04-20 14:55:00,44.4,44.41,44.35,44.36,24300.0,25.977,25.9829,25.9478,25.9536,24300.0
2011-04-20 15:00:00,44.36,44.38,44.31,44.36,24900.0,25.9536,25.9653,25.9244,25.9536,24900.0
2011-04-20 15:05:00,44.37,44.4,44.36,44.36,31700.0,25.9595,25.977,25.9536,25.9536,31700.0
2011-04-20 15:10:00,44.36,44.4,44.33,44.37,40100.0,25.9536,25.977,25.9361,25.9595,40100.0
2011-04-20 15:15:00,44.37,44.48,44.37,44.47,73300.0,25.9595,26.0238,25.9595,26.018,73300.0
2011-04-20 15:20:00,44.46,44.51,44.43,44.51,61100.0,26.0121,26.0414,25.9946,26.0414,61100.0
2011-04-20 15:25:00,44.49,44.63,44.49,44.6,55300.0,26.0297,26.1116,26.0297,26.094,55300.0
2011-04-20 15:30:00,44.61,44.64,44.53,44.53,77400.0,26.0999,26.1174,26.0531,26.0531,77400.0
2011-04-20 15:35:00,44.53,44.54,44.48,44.54,68500.0,26.0531,26.0589,26.0238,26.0589,68500.0
2011-04-20 15:40:00,44.55,44.68,44.53,44.65,59200.0,26.0648,26.1409,26.0531,26.1233,59200.0
2011-04-20 15:45:00,44.64,44.65,44.56,44.57,64000.0,26.1174,26.1233,26.0706,26.0765,64000.0
2011-04-20 15:50:00,44.56,44.61,44.56,44.61,94500.0,26.0706,26.0999,26.0706,26.0999,94500.0
2011-04-20 15:55:00,44.61,44.66,44.59,44.66,240200.0,26.0999,26.1292,26.0882,26.1292,240200.0
2011-04-21 09:30:00,44.21,44.34,43.39,43.69,175800.0,25.8659,25.9419,25.3861,25.5616,175800.0
2011-04-21 09:35:00,43.67,43.75,43.51,43.53,59200.0,25.5499,25.5967,25.4563,25.468,59200.0
2011-04-21 09:40:00,43.52,43.56,43.22,43.24,74800.0,25.4622,25.4856,25.2867,25.2984,74800.0
2011-04-21 09:45:00,43.24,43.26,42.92,42.94,128000.0,25.2984,25.3101,25.1111,25.1228,128000.0
2011-04-21 09:50:00,42.95,43.18,42.84,43.15,106700.0,25.1287,25.2632,25.0643,25.2457,106700.0
2011-04-21 09:55:00,43.15,43.15,42.76,42.87,110200.0,25.2457,25.2457,25.0175,25.0819,110200.0
2011-04-21 10:00:00,42.87,42.95,42.64,42.93,82100.0,25.0819,25.1287,24.9473,25.117,82100.0
2011-04-21 10:05:00,42.92,43.1,42.83,43.05,61800.0,25.1111,25.2164,25.0585,25.1872,61800.0
2011-04-21 10:10:00,43.05,43.09,42.92,43.01,49400.0,25.1872,25.2106,25.1111,25.1638,49400.0
2011-04-21 10:15:00,43.0,43.12,42.97,43.11,30500.0,25.1579,25.2281,25.1404,25.2223,30500.0
2011-04-21 10:20:00,43.12,43.36,43.12,43.35,120200.0,25.2281,25.3686,25.2281,25.3627,120200.0
2011-04-21 10:25:00,43.36,43.4,43.18,43.19,68000.0,25.3686,25.392,25.2632,25.2691,68000.0
2011-04-21 10:30:00,43.17,43.24,43.12,43.16,39400.0,25.2574,25.2984,25.2281,25.2515,39400.0
2011-04-21 10:35:00,43.16,43.24,43.06,43.11,38600.0,25.2515,25.2984,25.193,25.2223,38600.0
2011-04-21 10:40:00,43.11,43.13,43.01,43.11,50900.0,25.2223,25.234,25.1638,25.2223,50900.0
2011-04-21 10:45:00,43.11,43.17,43.03,43.04,41900.0,25.2223,25.2574,25.1755,25.1813,41900.0
2011-04-21 10:50:00,43.04,43.11,42.97,43.0,38900.0,25.1813,25.2223,25.1404,25.1579,38900.0
2011-04-21 10:55:00,43.01,43.1,43.0,43.03,40900.0,25.1638,25.2164,25.1579,25.1755,40900.0
2011-04-21 11:00:00,43.04,43.09,43.0,43.01,37100.0,25.1813,25.2106,25.1579,25.1638,37100.0
2011-04-21 11:05:00,43.01,43.01,42.9,42.91,62200.0,25.1638,25.1638,25.0994,25.1053,62200.0
2011-04-21 11:10:00,42.93,42.94,42.82,42.86,48000.0,25.117,25.1228,25.0526,25.076,48000.0
2011-04-21 11:15:00,42.85,42.88,42.8,42.87,27600.0,25.0702,25.0877,25.0409,25.0819,27600.0
2011-04-21 11:20:00,42.87,42.95,42.85,42.93,32800.0,25.0819,25.1287,25.0702,25.117,32800.0
2011-04-21 11:25:00,42.93,43.09,42.93,43.09,26800.0,25.117,25.2106,25.117,25.2106,26800.0
2011-04-21 11:30:00,43.09,43.1,43.01,43.04,45200.0,25.2106,25.2164,25.1638,25.1813,45200.0
2011-04-21 11:35:00,43.05,43.15,42.99,43.15,28300.0,25.1872,25.2457,25.1521,25.2457,28300.0
2011-04-21 11:40:00,43.13,43.22,43.09,43.2,22400.0,25.234,25.2867,25.2106,25.275,22400.0
2011-04-21 11:45:00,43.21,43.31,43.17,43.3,31900.0,25.2808,25.3393,25.2574,25.3335,31900.0
2011-04-21 11:50:00,43.31,43.36,43.23,43.24,38200.0,25.3393,25.3686,25.2925,25.2984,38200.0
2011-04-21 11:55:00,43.24,43.25,43.18,43.25,15800.0,25.2984,25.3042,25.2632,25.3042,15800.0
2011-04-21 12:00:00,43.25,43.25,43.21,43.23,10000.0,25.3042,25.3042,25.2808,25.2925,10000.0
2011-04-21 12:05:00,43.25,43.26,43.21,43.26,19600.0,25.3042,25.3101,25.2808,25.3101,19600.0
2011-04-21 12:10:00,43.28,43.32,43.22,43.27,23600.0,25.3218,25.3452,25.2867,25.3159,23600.0
2011-04-21 12:15:00,43.27,43.34,43.27,43.32,19900.0,25.3159,25.3569,25.3159,25.3452,19900.0
2011-04-21 12:20:00,43.32,43.37,43.28,43.29,17300.0,25.3452,25.3744,25.3218,25.3276,17300.0
2011-04-21 12:25:00,43.28,43.28,43.21,43.22,11600.0,25.3218,25.3218,25.2808,25.2867,11600.0
2011-04-21 12:30:00,43.21,43.21,43.16,43.16,15700.0,25.2808,25.2808,25.2515,25.2515,15700.0
2011-04-21 12:35:00,43.17,43.18,43.14,43.14,10500.0,25.2574,25.2632,25.2398,25.2398,10500.0
2011-04-21 12:40:00,43.14,43.23,43.12,43.2,19000.0,25.2398,25.2925,25.2281,25.275,19000.0
2011-04-21 12:45:00,43.19,43.27,43.17,43.24,21300.0,25.2691,25.3159,25.2574,25.2984,21300.0
2011-04-21 12:50:00,43.25,43.26,43.21,43.22,9800.0,25.3042,25.3101,25.2808,25.2867,9800.0
2011-04-21 12:55:00,43.22,43.22,43.16,43.18,15000.0,25.2867,25.2867,25.2515,25.2632,15000.0
2011-04-21 13:00:00,43.17,43.18,43.13,43.14,11200.0,25.2574,25.2632,25.234,25.2398,11200.0
2011-04-21 13:05:00,43.15,43.15,43.05,43.08,37500.0,25.2457,25.2457,25.1872,25.2047,37500.0
2011-04-21 13:10:00,43.08,43.09,42.99,43.01,27700.0,25.2047,25.2106,25.1521,25.1638,27700.0
2011-04-21 13:15:00,43.0,43.04,42.99,43.03,20600.0,25.1579,25.1813,25.1521,25.1755,20600.0
2011-04-21 13:20:00,43.03,43.03,43.02,43.03,3900.0,25.1755,25.1755,25.1696,25.1755,3900.0
2011-04-21 13:25:00,43.03,43.03,43.0,43.02,29200.0,25.1755,25.1755,25.1579,25.1696,29200.0
2011-04-21 13:30:00,43.02,43.03,42.9,42.91,24100.0,25.1696,25.1755,25.0994,25.1053,24100.0
2011-04-21 13:35:00,42.9,42.9,42.84,42.84,15900.0,25.0994,25.0994,25.0643,25.0643,15900.0
2011-04-21 13:40:00,42.85,42.97,42.83,42.95,24200.0,25.0702,25.1404,25.0585,25.1287,24200.0
2011-04-21 13:45:00,42.96,42.97,42.9,42.94,25800.0,25.1345,25.1404,25.0994,25.1228,25800.0
2011-04-21 13:50:00,42.93,42.94,42.89,42.93,16500.0,25.117,25.1228,25.0936,25.117,16500.0
2011-04-21 13:55:00,42.94,42.94,42.89,42.91,11000.0,25.1228,25.1228,25.0936,25.1053,11000.0
2011-04-21 14:00:00,42.91,42.91,42.86,42.88,21100.0,25.1053,25.1053,25.076,25.0877,21100.0
2011-04-21 14:05:00,42.88,42.88,42.76,42.8,61500.0,25.0877,25.0877,25.0175,25.0409,61500.0
2011-04-21 14:10:00,42.8,42.85,42.79,42.81,31000.0,25.0409,25.0702,25.0351,25.0468,31000.0
2011-04-21 14:15:00,42.81,42.82,42.75,42.82,52000.0,25.0468,25.0526,25.0117,25.0526,52000.0
2011-04-21 14:20:00,42.82,42.85,42.82,42.85,35000.0,25.0526,25.0702,25.0526,25.0702,35000.0
2011-04-21 14:25:00,42.85,42.92,42.84,42.88,81700.0,25.0702,25.1111,25.0643,25.0877,81700.0
2011-04-21 14:30:00,42.88,42.9,42.84,42.85,16500.0,25.0877,25.0994,25.0643,25.0702,16500.0
2011-04-21 14:35:00,42.84,42.85,42.8,42.81,28900.0,25.0643,25.0702,25.0409,25.0468,28900.0
2011-04-21 14:40:00,42.81,42.81,42.76,42.77,28600.0,25.0468,25.0468,25.0175,25.0234,28600.0
2011-04-21 14:45:00,42.77,42.77,42.7,42.72,30500.0,25.0234,25.0234,24.9824,24.9941,30500.0
2011-04-21 14:50:00,42.72,42.75,42.67,42.69,57300.0,24.9941,25.0117,24.9649,24.9766,57300.0
2011-04-21 14:55:00,42.69,42.7,42.64,42.66,43000.0,24.9766,24.9824,24.9473,24.959,43000.0
2011-04-21 15:00:00,42.67,42.74,42.67,42.69,79100.0,24.9649,25.0058,24.9649,24.9766,79100.0
2011-04-21 15:05:00,42.7,42.71,42.64,42.64,28500.0,24.9824,24.9883,24.9473,24.9473,28500.0
2011-04-21 15:10:00,42.65,42.68,42.55,42.56,106400.0,24.9532,24.9707,24.8947,24.9005,106400.0
2011-04-21 15:15:00,42.55,42.57,42.52,42.54,44300.0,24.8947,24.9064,24.8771,24.8888,44300.0
2011-04-21 15:20:00,42.55,42.55,42.44,42.45,80200.0,24.8947,24.8947,24.8303,24.8362,80200.0
2011-04-21 15:25:00,42.45,42.51,42.44,42.44,50900.0,24.8362,24.8713,24.8303,24.8303,50900.0
2011-04-21 15:30:00,42.45,42.56,42.43,42.54,75900.0,24.8362,24.9005,24.8244,24.8888,75900.0
2011-04-21 15:35:00,42.54,42.63,42.53,42.59,76600.0,24.8888,24.9415,24.883,24.9181,76600.0
2011-04-21 15:40:00,42.59,42.67,42.57,42.6,73300.0,24.9181,24.9649,24.9064,24.9239,73300.0
2011-04-21 15:45:00,42.6,42.62,42.57,42.6,83700.0,24.9239,24.9356,24.9064,24.9239,83700.0
2011-04-21 15:50:00,42.6,42.6,42.57,42.59,35600.0,24.9239,24.9239,24.9064,24.9181,35600.0
2011-04-21 15:55:00,42.59,42.64,42.57,42.6,168400.0,24.9181,24.9473,24.9064,24.9239,168400.0
2011-04-25 09:30:00,42.52,42.78,42.27,42.57,54900.0,24.8771,25.0292,24.7308,24.9064,54900.0
2011-04-25 09:35:00,42.57,42.81,42.5,42.81,23100.0,24.9064,25.0468,24.8654,25.0468,23100.0
2011-04-25 09:40:00,42.79,42.84,42.66,42.72,34400.0,25.0351,25.0643,24.959,24.9941,34400.0
2011-04-25 09:45:00,42.71,42.93,42.71,42.92,79700.0,24.9883,25.117,24.9883,25.1111,79700.0
2011-04-25 09:50:00,42.9,43.0,42.85,42.88,35300.0,25.0994,25.1579,25.0702,25.0877,35300.0
2011-04-25 09:55:00,42.87,42.9,42.82,42.9,39400.0,25.0819,25.0994,25.0526,25.0994,39400.0
2011-04-25 10:00:00,42.9,43.0,42.88,42.95,26800.0,25.0994,25.1579,25.0877,25.1287,26800.0
2011-04-25 10:05:00,42.97,42.97,42.87,42.94,19800.0,25.1404,25.1404,25.0819,25.1228,19800.0
2011-04-25 10:10:00,42.94,42.94,42.77,42.92,29000.0,25.1228,25.1228,25.0234,25.1111,29000.0
2011-04-25 10:15:00,42.93,43.03,42.89,42.94,42400.0,25.117,25.1755,25.0936,25.1228,42400.0
2011-04-25 10:20:00,42.94,42.96,42.81,42.88,26600.0,25.1228,25.1345,25.0468,25.0877,26600.0
2011-04-25 10:25:00,42.88,42.96,42.87,42.88,20400.0,25.0877,25.1345,25.0819,25.0877,20400.0
2011-04-25 10:30:00,42.9,42.93,42.89,42.93,16400.0,25.0994,25.117,25.0936,25.117,16400.0
2011-04-25 10:35:00,42.93,42.93,42.86,42.9,32100.0,25.117,25.117,25.076,25.0994,32100.0
2011-04-25 10:40:00,42.9,42.96,42.89,42.94,18600.0,25.0994,25.1345,25.0936,25.1228,18600.0
2011-04-25 10:45:00,42.93,42.95,42.84,42.9,25600.0,25.117,25.1287,25.0643,25.0994,25600.0
2011-04-25 10:50:00,42.88,42.89,42.72,42.72,27100.0,25.0877,25.0936,24.9941,24.9941,27100.0
2011-04-25 10:55:00,42.72,42.75,42.54,42.59,44600.0,24.9941,25.0117,24.8888,24.9181,44600.0
2011-04-25 11:00:00,42.59,42.67,42.49,42.64,44400.0,24.9181,24.9649,24.8596,24.9473,44400.0
2011-04-25 11:05:00,42.64,42.71,42.63,42.67,15200.0,24.9473,24.9883,24.9415,24.9649,15200.0
2011-04-25 11:10:00,42.67,42.68,42.62,42.63,13600.0,24.9649,24.9707,24.9356,24.9415,13600.0
2011-04-25 11:15:00,42.63,42.77,42.62,42.77,17400.0,24.9415,25.0234,24.9356,25.0234,17400.0
2011-04-25 11:20:00,42.78,42.82,42.75,42.79,13100.0,25.0292,25.0526,25.0117,25.0351,13100.0
2011-04-25 11:25:00,42.79,42.86,42.78,42.84,16100.0,25.0351,25.076,25.0292,25.0643,16100.0
2011-04-25 11:30:00,42.83,42.86,42.83,42.86,12200.0,25.0585,25.076,25.0585,25.076,12200.0
2011-04-25 11:35:00,42.86,42.86,42.79,42.84,14300.0,25.076,25.076,25.0351,25.0643,14300.0
2011-04-25 11:40:00,42.85,42.86,42.79,42.79,29100.0,25.0702,25.076,25.0351,25.0351,29100.0
2011-04-25 11:45:00,42.79,42.82,42.78,42.79,8100.0,25.0351,25.0526,25.0292,25.0351,8100.0
2011-04-25 11:50:00,42.79,42.82,42.75,42.76,12500.0,25.0351,25.0526,25.0117,25.0175,12500.0
2011-04-25 11:55:00,42.76,42.78,42.74,42.77,33400.0,25.0175,25.0292,25.0058,25.0234,33400.0
2011-04-25 12:00:00,42.77,42.84,42.76,42.83,12600.0,25.0234,25.0643,25.0175,25.0585,12600.0
2011-04-25 12:05:00,42.84,42.87,42.84,42.85,15600.0,25.0643,25.0819,25.0643,25.0702,15600.0
2011-04-25 12:10:00,42.85,42.87,42.78,42.79,9300.0,25.0702,25.0819,25.0292,25.0351,9300.0
2011-04-25 12:15:00,42.79,42.79,42.74,42.77,10100.0,25.0351,25.0351,25.0058,25.0234,10100.0
2011-04-25 12:20:00,42.77,42.77,42.75,42.76,10200.0,25.0234,25.0234,25.0117,25.0175,10200.0
2011-04-25 12:25:00,42.75,42.75,42.72,42.75,7000.0,25.0117,25.0117,24.9941,25.0117,7000.0
2011-04-25 12:30:00,42.74,42.77,42.73,42.75,6200.0,25.0058,25.0234,25.0,25.0117,6200.0
2011-04-25 12:35:00,42.75,42.75,42.74,42.75,4100.0,25.0117,25.0117,25.0058,25.0117,4100.0
2011-04-25 12:40:00,42.74,42.75,42.69,42.69,14800.0,25.0058,25.0117,24.9766,24.9766,14800.0
2011-04-25 12:45:00,42.69,42.71,42.68,42.7,17500.0,24.9766,24.9883,24.9707,24.9824,17500.0
2011-04-25 12:50:00,42.7,42.74,42.68,42.7,17900.0,24.9824,25.0058,24.9707,24.9824,17900.0
2011-04-25 12:55:00,42.71,42.74,42.67,42.73,34400.0,24.9883,25.0058,24.9649,25.0,34400.0
2011-04-25 13:00:00,42.72,42.72,42.66,42.66,12100.0,24.9941,24.9941,24.959,24.959,12100.0
2011-04-25 13:05:00,42.66,42.69,42.66,42.67,12400.0,24.959,24.9766,24.959,24.9649,12400.0
2011-04-25 13:10:00,42.67,42.69,42.6,42.6,12800.0,24.9649,24.9766,24.9239,24.9239,12800.0
2011-04-25 13:15:00,42.6,42.64,42.58,42.63,14400.0,24.9239,24.9473,24.9122,24.9415,14400.0
2011-04-25 13:20:00,42.63,42.64,42.6,42.62,21100.0,24.9415,24.9473,24.9239,24.9356,21100.0
2011-04-25 13:25:00,42.62,42.63,42.62,42.62,16600.0,24.9356,24.9415,24.9356,24.9356,16600.0
2011-04-25 13:30:00,42.63,42.66,42.63,42.66,10000.0,24.9415,24.959,24.9415,24.959,10000.0
2011-04-25 13:35:00,42.66,42.68,42.66,42.67,15500.0,24.959,24.9707,24.959,24.9649,15500.0
2011-04-25 13:40:00,42.66,42.67,42.62,42.62,20600.0,24.959,24.9649,24.9356,24.9356,20600.0
2011-04-25 13:45:00,42.63,42.64,42.61,42.63,23200.0,24.9415,24.9473,24.9298,24.9415,23200.0
2011-04-25 13:50:00,42.63,42.63,42.61,42.62,10500.0,24.9415,24.9415,24.9298,24.9356,10500.0
2011-04-25 13:55:00,42.62,42.62,42.57,42.6,11600.0,24.9356,24.9356,24.9064,24.9239,11600.0
2011-04-25 14:00:00,42.6,42.65,42.58,42.65,22000.0,24.9239,24.9532,24.9122,24.9532,22000.0
2011-04-25 14:05:00,42.65,42.67,42.64,42.66,15200.0,24.9532,24.9649,24.9473,24.959,15200.0
2011-04-25 14:10:00,42.66,42.66,42.6,42.61,38600.0,24.959,24.959,24.9239,24.9298,38600.0
2011-04-25 14:15:00,42.61,42.65,42.59,42.59,28600.0,24.9298,24.9532,24.9181,24.9181,28600.0
2011-04-25 14:20:00,42.6,42.63,42.58,42.59,30100.0,24.9239,24.9415,24.9122,24.9181,30100.0
2011-04-25 14:25:00,42.59,42.63,42.59,42.63,17600.0,24.9181,24.9415,24.9181,24.9415,17600.0
2011-04-25 14:30:00,42.63,42.64,42.61,42.62,17500.0,24.9415,24.9473,24.9298,24.9356,17500.0
2011-04-25 14:35:00,42.62,42.64,42.57,42.6,80200.0,24.9356,24.9473,24.9064,24.9239,80200.0
2011-04-25 14:40:00,42.6,42.61,42.59,42.59,15100.0,24.9239,24.9298,24.9181,24.9181,15100.0
2011-04-25 14:45:00,42.6,42.62,42.6,42.6,10300.0,24.9239,24.9356,24.9239,24.9239,10300.0
2011-04-25 14:50:00,42.61,42.62,42.57,42.61,12500.0,24.9298,24.9356,24.9064,24.9298,12500.0
2011-04-25 14:55:00,42.61,42.63,42.61,42.62,14900.0,24.9298,24.9415,24.9298,24.9356,14900.0
2011-04-25 15:00:00,42.62,42.65,42.62,42.65,22600.0,24.9356,24.9532,24.9356,24.9532,22600.0
2011-04-25 15:05:00,42.65,42.66,42.65,42.65,19800.0,24.9532,24.959,24.9532,24.9532,19800.0
2011-04-25 15:10:00,42.66,42.66,42.64,42.65,18500.0,24.959,24.959,24.9473,24.9532,18500.0
2011-04-25 15:15:00,42.65,42.66,42.59,42.63,21500.0,24.9532,24.959,24.9181,24.9415,21500.0
2011-04-25 15:20:00,42.63,42.63,42.61,42.63,8000.0,24.9415,24.9415,24.9298,24.9415,8000.0
2011-04-25 15:25:00,42.63,42.64,42.62,42.64,10000.0,24.9415,24.9473,24.9356,24.9473,10000.0
2011-04-25 15:30:00,42.63,42.69,42.63,42.68,26400.0,24.9415,24.9766,24.9415,24.9707,26400.0
2011-04-25 15:35:00,42.68,42.7,42.67,42.67,16200.0,24.9707,24.9824,24.9649,24.9649,16200.0
2011-04-25 15:40:00,42.68,42.69,42.67,42.69,24800.0,24.9707,24.9766,24.9649,24.9766,24800.0
2011-04-25 15:45:00,42.68,42.7,42.67,42.68,27300.0,24.9707,24.9824,24.9649,24.9707,27300.0
2011-04-25 15:50:00,42.68,42.69,42.65,42.69,27800.0,24.9707,24.9766,24.9532,24.9766,27800.0
2011-04-25 15:55:00,42.68,42.69,42.62,42.67,60600.0,24.9707,24.9766,24.9356,24.9649,60600.0
2011-04-26 09:30:00,42.59,42.85,42.57,42.81,45000.0,24.9181,25.0702,24.9064,25.0468,45000.0
2011-04-26 09:35:00,42.8,43.1,42.75,43.05,97900.0,25.0409,25.2164,25.0117,25.1872,97900.0
2011-04-26 09:40:00,43.08,43.15,42.9,43.14,43000.0,25.2047,25.2457,25.0994,25.2398,43000.0
2011-04-26 09:45:00,43.15,43.28,43.01,43.17,58900.0,25.2457,25.3218,25.1638,25.2574,58900.0
2011-04-26 09:50:00,43.21,43.25,43.09,43.22,23900.0,25.2808,25.3042,25.2106,25.2867,23900.0
2011-04-26 09:55:00,43.23,43.24,43.06,43.13,27500.0,25.2925,25.2984,25.193,25.234,27500.0
2011-04-26 10:00:00,43.12,43.13,42.97,42.99,25100.0,25.2281,25.234,25.1404,25.1521,25100.0
2011-04-26 10:05:00,42.95,43.05,42.91,42.97,36500.0,25.1287,25.1872,25.1053,25.1404,36500.0
2011-04-26 10:10:00,42.97,43.18,42.95,43.17,30400.0,25.1404,25.2632,25.1287,25.2574,30400.0
2011-04-26 10:15:00,43.14,43.18,42.99,43.04,18600.0,25.2398,25.2632,25.1521,25.1813,18600.0
2011-04-26 10:20:00,43.04,43.2,43.04,43.17,23900.0,25.1813,25.275,25.1813,25.2574,23900.0
2011-04-26 10:25:00,43.14,43.18,43.12,43.16,14800.0,25.2398,25.2632,25.2281,25.2515,14800.0
2011-04-26 10:30:00,43.15,43.17,43.09,43.15,32100.0,25.2457,25.2574,25.2106,25.2457,32100.0
2011-04-26 10:35:00,43.13,43.28,43.13,43.28,27300.0,25.234,25.3218,25.234,25.3218,27300.0
2011-04-26 10:40:00,43.28,43.52,43.25,43.52,62500.0,25.3218,25.4622,25.3042,25.4622,62500.0
2011-04-26 10:45:00,43.51,43.59,43.44,43.56,47400.0,25.4563,25.5031,25.4154,25.4856,47400.0
2011-04-26 10:50:00,43.56,43.65,43.53,43.6,24200.0,25.4856,25.5382,25.468,25.509,24200.0
2011-04-26 10:55:00,43.6,43.71,43.58,43.64,49000.0,25.509,25.5733,25.4973,25.5324,49000.0
2011-04-26 11:00:00,43.63,43.76,43.63,43.74,33700.0,25.5265,25.6026,25.5265,25.5909,33700.0
2011-04-26 11:05:00,43.74,43.83,43.7,43.76,35500.0,25.5909,25.6435,25.5675,25.6026,35500.0
2011-04-26 11:10:00,43.76,43.79,43.63,43.68,17500.0,25.6026,25.6201,25.5265,25.5558,17500.0
2011-04-26 11:15:00,43.67,43.7,43.61,43.61,15900.0,25.5499,25.5675,25.5148,25.5148,15900.0
2011-04-26 11:20:00,43.62,43.72,43.59,43.65,17000.0,25.5207,25.5792,25.5031,25.5382,17000.0
2011-04-26 11:25:00,43.68,43.8,43.67,43.77,13200.0,25.5558,25.626,25.5499,25.6084,13200.0
2011-04-26 11:30:00,43.77,43.85,43.77,43.81,19800.0,25.6084,25.6552,25.6084,25.6318,19800.0
2011-04-26 11:35:00,43.82,43.82,43.65,43.67,13900.0,25.6377,25.6377,25.5382,25.5499,13900.0
2011-04-26 11:40:00,43.68,43.73,43.66,43.73,8400.0,25.5558,25.585,25.5441,25.585,8400.0
2011-04-26 11:45:00,43.72,43.75,43.71,43.75,10600.0,25.5792,25.5967,25.5733,25.5967,10600.0
2011-04-26 11:50:00,43.75,43.77,43.69,43.74,12900.0,25.5967,25.6084,25.5616,25.5909,12900.0
2011-04-26 11:55:00,43.74,43.77,43.7,43.77,5600.0,25.5909,25.6084,25.5675,25.6084,5600.0
2011-04-26 12:00:00,43.77,43.91,43.76,43.89,30500.0,25.6084,25.6903,25.6026,25.6786,30500.0
2011-04-26 12:05:00,43.88,43.88,43.78,43.83,10100.0,25.6728,25.6728,25.6143,25.6435,10100.0
2011-04-26 12:10:00,43.83,43.85,43.81,43.84,4300.0,25.6435,25.6552,25.6318,25.6494,4300.0
2011-04-26 12:15:00,43.83,43.83,43.71,43.79,13500.0,25.6435,25.6435,25.5733,25.6201,13500.0
2011-04-26 12:20:00,43.79,43.87,43.76,43.86,32400.0,25.6201,25.6669,25.6026,25.6611,32400.0
2011-04-26 12:25:00,43.85,43.86,43.82,43.84,10400.0,25.6552,25.6611,25.6377,25.6494,10400.0
2011-04-26 12:30:00,43.84,43.91,43.83,43.91,19800.0,25.6494,25.6903,25.6435,25.6903,19800.0
2011-04-26 12:35:00,43.91,43.95,43.9,43.91,19800.0,25.6903,25.7138,25.6845,25.6903,19800.0
2011-04-26 12:40:00,43.9,43.96,43.89,43.94,12300.0,25.6845,25.7196,25.6786,25.7079,12300.0
2011-04-26 12:45:00,43.93,43.98,43.85,43.86,16500.0,25.7021,25.7313,25.6552,25.6611,16500.0
2011-04-26 12:50:00,43.86,43.91,43.83,43.88,20000.0,25.6611,25.6903,25.6435,25.6728,20000.0
2011-04-26 12:55:00,43.86,43.89,43.79,43.83,14300.0,25.6611,25.6786,25.6201,25.6435,14300.0
2011-04-26 13:00:00,43.82,43.9,43.82,43.82,25700.0,25.6377,25.6845,25.6377,25.6377,25700.0
2011-04-26 13:05:00,43.82,43.87,43.81,43.84,32400.0,25.6377,25.6669,25.6318,25.6494,32400.0
2011-04-26 13:10:00,43.84,43.88,43.81,43.85,14000.0,25.6494,25.6728,25.6318,25.6552,14000.0
2011-04-26 13:15:00,43.84,43.87,43.81,43.81,7100.0,25.6494,25.6669,25.6318,25.6318,7100.0
2011-04-26 13:20:00,43.82,43.89,43.82,43.84,7300.0,25.6377,25.6786,25.6377,25.6494,7300.0
2011-04-26 13:25:00,43.85,43.93,43.85,43.89,14700.0,25.6552,25.7021,25.6552,25.6786,14700.0
2011-04-26 13:30:00,43.89,43.9,43.79,43.79,12000.0,25.6786,25.6845,25.6201,25.6201,12000.0
2011-04-26 13:35:00,43.79,43.89,43.79,43.87,28000.0,25.6201,25.6786,25.6201,25.6669,28000.0
2011-04-26 13:40:00,43.87,43.91,43.87,43.9,9300.0,25.6669,25.6903,25.6669,25.6845,9300.0
2011-04-26 13:45:00,43.91,43.92,43.87,43.89,17500.0,25.6903,25.6962,25.6669,25.6786,17500.0
2011-04-26 13:50:00,43.9,43.95,43.87,43.95,9700.0,25.6845,25.7138,25.6669,25.7138,9700.0
2011-04-26 13:55:00,43.93,43.96,43.92,43.92,7300.0,25.7021,25.7196,25.6962,25.6962,7300.0
2011-04-26 14:00:00,43.93,43.95,43.85,43.85,13600.0,25.7021,25.7138,25.6552,25.6552,13600.0
2011-04-26 14:05:00,43.85,43.9,43.82,43.83,38900.0,25.6552,25.6845,25.6377,25.6435,38900.0
2011-04-26 14:10:00,43.83,43.86,43.81,43.86,20500.0,25.6435,25.6611,25.6318,25.6611,20500.0
2011-04-26 14:15:00,43.85,43.95,43.84,43.92,39500.0,25.6552,25.7138,25.6494,25.6962,39500.0
2011-04-26 14:20:00,43.94,43.94,43.84,43.86,6300.0,25.7079,25.7079,25.6494,25.6611,6300.0
2011-04-26 14:25:00,43.85,43.89,43.85,43.88,5400.0,25.6552,25.6786,25.6552,25.6728,5400.0
2011-04-26 14:30:00,43.89,43.9,43.8,43.81,39800.0,25.6786,25.6845,25.626,25.6318,39800.0
2011-04-26 14:35:00,43.81,43.81,43.75,43.75,24900.0,25.6318,25.6318,25.5967,25.5967,24900.0
2011-04-26 14:40:00,43.76,43.79,43.74,43.77,12000.0,25.6026,25.6201,25.5909,25.6084,12000.0
2011-04-26 14:45:00,43.78,43.81,43.76,43.78,14300.0,25.6143,25.6318,25.6026,25.6143,14300.0
2011-04-26 14:50:00,43.78,43.8,43.76,43.77,9100.0,25.6143,25.626,25.6026,25.6084,9100.0
2011-04-26 14:55:00,43.77,43.81,43.77,43.8,12000.0,25.6084,25.6318,25.6084,25.626,12000.0
2011-04-26 15:00:00,43.8,43.81,43.77,43.79,14400.0,25.626,25.6318,25.6084,25.6201,14400.0
2011-04-26 15:05:00,43.79,43.81,43.74,43.81,13900.0,25.6201,25.6318,25.5909,25.6318,13900.0
2011-04-26 15:10:00,43.81,43.82,43.77,43.79,13800.0,25.6318,25.6377,25.6084,25.6201,13800.0
2011-04-26 15:15:00,43.8,43.8,43.73,43.74,22500.0,25.626,25.626,25.585,25.5909,22500.0
2011-04-26 15:20:00,43.73,43.75,43.69,43.71,22200.0,25.585,25.5967,25.5616,25.5733,22200.0
2011-04-26 15:25:00,43.71,43.75,43.7,43.74,16100.0,25.5733,25.5967,25.5675,25.5909,16100.0
2011-04-26 15:30:00,43.74,43.82,43.73,43.81,58300.0,25.5909,25.6377,25.585,25.6318,58300.0
2011-04-26 15:35:00,43.8,43.87,43.8,43.87,40500.0,25.626,25.6669,25.626,25.6669,40500.0
2011-04-26 15:40:00,43.86,43.94,43.86,43.94,63000.0,25.6611,25.7079,25.6611,25.7079,63000.0
2011-04-26 15:45:00,43.93,43.97,43.87,43.94,81000.0,25.7021,25.7255,25.6669,25.7079,81000.0
2011-04-26 15:50:00,43.94,43.94,43.87,43.91,85000.0,25.7079,25.7079,25.6669,25.6903,85000.0
2011-04-26 15:55:00,43.91,43.96,43.86,43.96,173800.0,25.6903,25.7196,25.6611,25.7196,173800.0
2011-04-27 09:30:00,44.11,44.11,43.86,43.88,22800.0,25.8074,25.8074,25.6611,25.6728,22800.0
2011-04-27 09:35:00,43.9,44.08,43.9,44.01,20100.0,25.6845,25.7898,25.6845,25.7489,20100.0
2011-04-27 09:40:00,44.01,44.18,43.92,44.18,30600.0,25.7489,25.8483,25.6962,25.8483,30600.0
2011-04-27 09:45:00,44.18,44.31,44.11,44.3,24800.0,25.8483,25.9244,25.8074,25.9185,24800.0
2011-04-27 09:50:00,44.29,44.43,44.28,44.42,24300.0,25.9127,25.9946,25.9068,25.9887,24300.0
2011-04-27 09:55:00,44.44,44.46,44.16,44.16,29600.0,26.0004,26.0121,25.8366,25.8366,29600.0
2011-04-27 10:00:00,44.16,44.17,44.06,44.09,42700.0,25.8366,25.8425,25.7781,25.7957,42700.0
2011-04-27 10:05:00,44.09,44.13,43.79,43.99,85100.0,25.7957,25.8191,25.6201,25.7372,85100.0
2011-04-27 10:10:00,43.98,44.01,43.72,43.76,43900.0,25.7313,25.7489,25.5792,25.6026,43900.0
2011-04-27 10:15:00,43.73,43.88,43.71,43.78,18700.0,25.585,25.6728,25.5733,25.6143,18700.0
2011-04-27 10:20:00,43.79,43.85,43.75,43.82,14000.0,25.6201,25.6552,25.5967,25.6377,14000.0
2011-04-27 10:25:00,43.83,43.97,43.81,43.87,15900.0,25.6435,25.7255,25.6318,25.6669,15900.0
2011-04-27 10:30:00,43.87,43.89,43.79,43.84,13000.0,25.6669,25.6786,25.6201,25.6494,13000.0
2011-04-27 10:35:00,43.83,43.85,43.8,43.83,17200.0,25.6435,25.6552,25.626,25.6435,17200.0
2011-04-27 10:40:00,43.82,43.82,43.75,43.8,13800.0,25.6377,25.6377,25.5967,25.626,13800.0
2011-04-27 10:45:00,43.79,43.81,43.75,43.79,15100.0,25.6201,25.6318,25.5967,25.6201,15100.0
2011-04-27 10:50:00,43.79,43.81,43.77,43.81,21800.0,25.6201,25.6318,25.6084,25.6318,21800.0
2011-04-27 10:55:00,43.8,43.87,43.8,43.84,6900.0,25.626,25.6669,25.626,25.6494,6900.0
2011-04-27 11:00:00,43.88,44.0,43.85,43.99,14200.0,25.6728,25.743,25.6552,25.7372,14200.0
2011-04-27 11:05:00,43.99,44.06,43.93,44.04,21800.0,25.7372,25.7781,25.7021,25.7664,21800.0
2011-04-27 11:10:00,44.03,44.1,43.99,44.05,27400.0,25.7606,25.8015,25.7372,25.7723,27400.0
2011-04-27 11:15:00,44.02,44.06,43.97,44.05,9400.0,25.7547,25.7781,25.7255,25.7723,9400.0
2011-04-27 11:20:00,44.05,44.06,43.86,43.86,8900.0,25.7723,25.7781,25.6611,25.6611,8900.0
2011-04-27 11:25:00,43.85,44.01,43.84,43.98,26400.0,25.6552,25.7489,25.6494,25.7313,26400.0
2011-04-27 11:30:00,43.97,44.07,43.96,44.01,24200.0,25.7255,25.784,25.7196,25.7489,24200.0
2011-04-27 11:35:00,44.0,44.1,43.99,44.08,16400.0,25.743,25.8015,25.7372,25.7898,16400.0
2011-04-27 11:40:00,44.07,44.08,43.98,44.05,21000.0,25.784,25.7898,25.7313,25.7723,21000.0
2011-04-27 11:45:00,44.05,44.09,44.0,44.08,7200.0,25.7723,25.7957,25.743,25.7898,7200.0
2011-04-27 11:50:00,44.08,44.14,44.03,44.1,13000.0,25.7898,25.8249,25.7606,25.8015,13000.0
2011-04-27 11:55:00,44.09,44.12,44.05,44.08,9300.0,25.7957,25.8132,25.7723,25.7898,9300.0
2011-04-27 12:00:00,44.07,44.12,44.04,44.08,17800.0,25.784,25.8132,25.7664,25.7898,17800.0
2011-04-27 12:05:00,44.09,44.11,44.01,44.08,18100.0,25.7957,25.8074,25.7489,25.7898,18100.0
2011-04-27 12:10:00,44.07,44.09,44.03,44.07,6100.0,25.784,25.7957,25.7606,25.784,6100.0
2011-04-27 12:15:00,44.06,44.07,43.98,44.02,9200.0,25.7781,25.784,25.7313,25.7547,9200.0
2011-04-27 12:20:00,44.0,44.02,43.91,43.91,5500.0,25.743,25.7547,25.6903,25.6903,5500.0
2011-04-27 12:25:00,43.92,43.95,43.86,43.89,8500.0,25.6962,25.7138,25.6611,25.6786,8500.0
2011-04-27 12:30:00,43.91,43.98,43.85,43.92,9500.0,25.6903,25.7313,25.6552,25.6962,9500.0
2011-04-27 12:35:00,43.93,44.08,43.87,44.05,18300.0,25.7021,25.7898,25.6669,25.7723,18300.0
2011-04-27 12:40:00,44.03,44.06,43.95,44.0,15800.0,25.7606,25.7781,25.7138,25.743,15800.0
2011-04-27 12:45:00,44.02,44.07,43.98,44.01,11900.0,25.7547,25.784,25.7313,25.7489,11900.0
2011-04-27 12:50:00,44.03,44.17,44.03,44.17,24800.0,25.7606,25.8425,25.7606,25.8425,24800.0
2011-04-27 12:55:00,44.18,44.18,44.11,44.12,7300.0,25.8483,25.8483,25.8074,25.8132,7300.0
2011-04-27 13:00:00,44.11,44.19,44.08,44.17,11800.0,25.8074,25.8542,25.7898,25.8425,11800.0
2011-04-27 13:05:00,44.17,44.17,44.11,44.13,5200.0,25.8425,25.8425,25.8074,25.8191,5200.0
2011-04-27 13:10:00,44.13,44.16,44.1,44.16,6100.0,25.8191,25.8366,25.8015,25.8366,6100.0
2011-04-27 13:15:00,44.15,44.22,44.15,44.21,12000.0,25.8308,25.8717,25.8308,25.8659,12000.0
2011-04-27 13:20:00,44.21,44.22,44.17,44.21,9200.0,25.8659,25.8717,25.8425,25.8659,9200.0
2011-04-27 13:25:00,44.21,44.23,44.18,44.23,7500.0,25.8659,25.8776,25.8483,25.8776,7500.0
2011-04-27 13:30:00,44.2,44.21,44.1,44.16,41000.0,25.86,25.8659,25.8015,25.8366,41000.0
2011-04-27 13:35:00,44.15,44.16,44.06,44.1,13600.0,25.8308,25.8366,25.7781,25.8015,13600.0
2011-04-27 13:40:00,44.11,44.22,44.09,44.22,9400.0,25.8074,25.8717,25.7957,25.8717,9400.0
2011-04-27 13:45:00,44.23,44.28,44.22,44.24,5300.0,25.8776,25.9068,25.8717,25.8834,5300.0
2011-04-27 13:50:00,44.24,44.28,44.22,44.24,8100.0,25.8834,25.9068,25.8717,25.8834,8100.0
2011-04-27 13:55:00,44.26,44.27,44.12,44.14,17800.0,25.8951,25.901,25.8132,25.8249,17800.0
2011-04-27 14:00:00,44.14,44.21,44.13,44.14,10000.0,25.8249,25.8659,25.8191,25.8249,10000.0
2011-04-27 14:05:00,44.16,44.19,44.13,44.14,9600.0,25.8366,25.8542,25.8191,25.8249,9600.0
2011-04-27 14:10:00,44.15,44.16,44.01,44.05,18300.0,25.8308,25.8366,25.7489,25.7723,18300.0
2011-04-27 14:15:00,44.05,44.05,43.96,44.0,23300.0,25.7723,25.7723,25.7196,25.743,23300.0
2011-04-27 14:20:00,44.0,44.06,43.89,43.9,35300.0,25.743,25.7781,25.6786,25.6845,35300.0
2011-04-27 14:25:00,43.9,43.95,43.82,43.84,16700.0,25.6845,25.7138,25.6377,25.6494,16700.0
2011-04-27 14:30:00,43.84,43.92,43.81,43.92,34100.0,25.6494,25.6962,25.6318,25.6962,34100.0
2011-04-27 14:35:00,43.92,43.99,43.92,43.97,15400.0,25.6962,25.7372,25.6962,25.7255,15400.0
2011-04-27 14:40:00,43.98,43.99,43.92,43.93,13900.0,25.7313,25.7372,25.6962,25.7021,13900.0
2011-04-27 14:45:00,43.92,43.98,43.92,43.95,6800.0,25.6962,25.7313,25.6962,25.7138,6800.0
2011-04-27 14:50:00,43.95,44.02,43.93,44.01,4800.0,25.7138,25.7547,25.7021,25.7489,4800.0
2011-04-27 14:55:00,44.02,44.08,44.01,44.07,12700.0,25.7547,25.7898,25.7489,25.784,12700.0
2011-04-27 15:00:00,44.08,44.1,44.04,44.08,26000.0,25.7898,25.8015,25.7664,25.7898,26000.0
2011-04-27 15:05:00,44.09,44.09,44.01,44.02,16800.0,25.7957,25.7957,25.7489,25.7547,16800.0
2011-04-27 15:10:00,44.01,44.02,44.0,44.0,12000.0,25.7489,25.7547,25.743,25.743,12000.0
2011-04-27 15:15:00,44.0,44.07,43.99,44.06,14700.0,25.743,25.784,25.7372,25.7781,14700.0
2011-04-27 15:20:00,44.05,44.09,44.02,44.08,14500.0,25.7723,25.7957,25.7547,25.7898,14500.0
2011-04-27 15:25:00,44.08,44.08,44.03,44.08,15400.0,25.7898,25.7898,25.7606,25.7898,15400.0
2011-04-27 15:30:00,44.07,44.17,44.06,44.17,21700.0,25.784,25.8425,25.7781,25.8425,21700.0
2011-04-27 15:35:00,44.16,44.25,44.16,44.24,22100.0,25.8366,25.8893,25.8366,25.8834,22100.0
2011-04-27 15:40:00,44.25,44.25,44.08,44.13,46200.0,25.8893,25.8893,25.7898,25.8191,46200.0
2011-04-27 15:45:00,44.14,44.16,44.06,44.06,40000.0,25.8249,25.8366,25.7781,25.7781,40000.0
2011-04-27 15:50:00,44.07,44.14,44.06,44.08,42200.0,25.784,25.8249,25.7781,25.7898,42200.0
2011-04-27 15:55:00,44.08,44.09,44.01,44.08,53900.0,25.7898,25.7957,25.7489,25.7898,53900.0
2011-04-28 09:30:00,43.69,43.73,43.18,43.56,113500.0,25.5616,25.585,25.2632,25.4856,113500.0
2011-04-28 09:35:00,43.59,43.59,43.26,43.26,35700.0,25.5031,25.5031,25.3101,25.3101,35700.0
2011-04-28 09:40:00,43.37,43.44,43.27,43.4,35400.0,25.3744,25.4154,25.3159,25.392,35400.0
2011-04-28 09:45:00,43.36,43.53,43.36,43.49,55600.0,25.3686,25.468,25.3686,25.4446,55600.0
2011-04-28 09:50:00,43.5,43.74,43.49,43.71,57300.0,25.4505,25.5909,25.4446,25.5733,57300.0
2011-04-28 09:55:00,43.71,43.77,43.68,43.7,56300.0,25.5733,25.6084,25.5558,25.5675,56300.0
2011-04-28 10:00:00,43.7,43.75,43.62,43.65,54600.0,25.5675,25.5967,25.5207,25.5382,54600.0
2011-04-28 10:05:00,43.64,43.64,43.47,43.5,49300.0,25.5324,25.5324,25.4329,25.4505,49300.0
2011-04-28 10:10:00,43.51,43.55,43.41,43.53,34800.0,25.4563,25.4797,25.3978,25.468,34800.0
2011-04-28 10:15:00,43.52,43.61,43.48,43.58,47200.0,25.4622,25.5148,25.4388,25.4973,47200.0
2011-04-28 10:20:00,43.58,43.6,43.5,43.53,16900.0,25.4973,25.509,25.4505,25.468,16900.0
2011-04-28 10:25:00,43.51,43.51,43.36,43.4,23300.0,25.4563,25.4563,25.3686,25.392,23300.0
2011-04-28 10:30:00,43.37,43.4,43.25,43.28,22800.0,25.3744,25.392,25.3042,25.3218,22800.0
2011-04-28 10:35:00,43.28,43.28,43.2,43.22,20900.0,25.3218,25.3218,25.275,25.2867,20900.0
2011-04-28 10:40:00,43.23,43.25,43.21,43.22,17300.0,25.2925,25.3042,25.2808,25.2867,17300.0
2011-04-28 10:45:00,43.2,43.25,43.15,43.17,21000.0,25.275,25.3042,25.2457,25.2574,21000.0
2011-04-28 10:50:00,43.18,43.28,43.17,43.25,46400.0,25.2632,25.3218,25.2574,25.3042,46400.0
2011-04-28 10:55:00,43.28,43.3,43.21,43.23,45100.0,25.3218,25.3335,25.2808,25.2925,45100.0
2011-04-28 11:00:00,43.22,43.32,43.16,43.32,13900.0,25.2867,25.3452,25.2515,25.3452,13900.0
2011-04-28 11:05:00,43.29,43.34,43.28,43.31,9400.0,25.3276,25.3569,25.3218,25.3393,9400.0
2011-04-28 11:10:00,43.31,43.31,43.08,43.15,27400.0,25.3393,25.3393,25.2047,25.2457,27400.0
2011-04-28 11:15:00,43.16,43.19,43.09,43.09,26000.0,25.2515,25.2691,25.2106,25.2106,26000.0
2011-04-28 11:20:00,43.11,43.25,43.11,43.24,23300.0,25.2223,25.3042,25.2223,25.2984,23300.0
2011-04-28 11:25:00,43.22,43.24,43.11,43.15,15300.0,25.2867,25.2984,25.2223,25.2457,15300.0
2011-04-28 11:30:00,43.11,43.13,43.06,43.07,8900.0,25.2223,25.234,25.193,25.1989,8900.0
2011-04-28 11:35:00,43.09,43.1,42.77,42.8,51000.0,25.2106,25.2164,25.0234,25.0409,51000.0
2011-04-28 11:40:00,42.83,42.86,42.76,42.77,31600.0,25.0585,25.076,25.0175,25.0234,31600.0
2011-04-28 11:45:00,42.78,42.83,42.71,42.76,26300.0,25.0292,25.0585,24.9883,25.0175,26300.0
2011-04-28 11:50:00,42.76,42.79,42.69,42.78,19100.0,25.0175,25.0351,24.9766,25.0292,19100.0
2011-04-28 11:55:00,42.76,42.77,42.65,42.65,24600.0,25.0175,25.0234,24.9532,24.9532,24600.0
2011-04-28 12:00:00,42.64,42.66,42.56,42.56,24200.0,24.9473,24.959,24.9005,24.9005,24200.0
2011-04-28 12:05:00,42.56,42.58,42.46,42.54,58300.0,24.9005,24.9122,24.842,24.8888,58300.0
2011-04-28 12:10:00,42.56,42.65,42.55,42.65,25300.0,24.9005,24.9532,24.8947,24.9532,25300.0
2011-04-28 12:15:00,42.65,42.74,42.65,42.74,29700.0,24.9532,25.0058,24.9532,25.0058,29700.0
2011-04-28 12:20:00,42.74,42.77,42.7,42.75,19400.0,25.0058,25.0234,24.9824,25.0117,19400.0
2011-04-28 12:25:00,42.75,42.83,42.7,42.75,24100.0,25.0117,25.0585,24.9824,25.0117,24100.0
2011-04-28 12:30:00,42.75,42.79,42.71,42.72,13900.0,25.0117,25.0351,24.9883,24.9941,13900.0
2011-04-28 12:35:00,42.76,42.78,42.72,42.78,17200.0,25.0175,25.0292,24.9941,25.0292,17200.0
2011-04-28 12:40:00,42.76,42.8,42.72,42.72,20400.0,25.0175,25.0409,24.9941,24.9941,20400.0
2011-04-28 12:45:00,42.72,42.76,42.59,42.66,43900.0,24.9941,25.0175,24.9181,24.959,43900.0
2011-04-28 12:50:00,42.66,42.68,42.57,42.59,27700.0,24.959,24.9707,24.9064,24.9181,27700.0
2011-04-28 12:55:00,42.58,42.74,42.56,42.67,30500.0,24.9122,25.0058,24.9005,24.9649,30500.0
2011-04-28 13:00:00,42.68,42.7,42.6,42.64,20100.0,24.9707,24.9824,24.9239,24.9473,20100.0
2011-04-28 13:05:00,42.64,42.65,42.48,42.48,22600.0,24.9473,24.9532,24.8537,24.8537,22600.0
2011-04-28 13:10:00,42.48,42.51,42.42,42.49,33900.0,24.8537,24.8713,24.8186,24.8596,33900.0
2011-04-28 13:15:00,42.49,42.49,42.42,42.43,33400.0,24.8596,24.8596,24.8186,24.8244,33400.0
2011-04-28 13:20:00,42.42,42.44,42.34,42.37,32500.0,24.8186,24.8303,24.7718,24.7893,32500.0
2011-04-28 13:25:00,42.38,42.49,42.36,42.46,23200.0,24.7952,24.8596,24.7835,24.842,23200.0
2011-04-28 13:30:00,42.47,42.57,42.47,42.53,17600.0,24.8479,24.9064,24.8479,24.883,17600.0
2011-04-28 13:35:00,42.52,42.52,42.42,42.52,19500.0,24.8771,24.8771,24.8186,24.8771,19500.0
2011-04-28 13:40:00,42.5,42.59,42.5,42.57,21100.0,24.8654,24.9181,24.8654,24.9064,21100.0
2011-04-28 13:45:00,42.56,42.58,42.53,42.55,14500.0,24.9005,24.9122,24.883,24.8947,14500.0
2011-04-28 13:50:00,42.55,42.7,42.55,42.63,28100.0,24.8947,24.9824,24.8947,24.9415,28100.0
2011-04-28 13:55:00,42.62,42.64,42.52,42.52,20100.0,24.9356,24.9473,24.8771,24.8771,20100.0
2011-04-28 14:00:00,42.52,42.55,42.51,42.53,25100.0,24.8771,24.8947,24.8713,24.883,25100.0
2011-04-28 14:05:00,42.5,42.53,42.45,42.53,18800.0,24.8654,24.883,24.8362,24.883,18800.0
2011-04-28 14:10:00,42.52,42.53,42.41,42.41,25800.0,24.8771,24.883,24.8127,24.8127,25800.0
2011-04-28 14:15:00,42.43,42.54,42.42,42.53,25200.0,24.8244,24.8888,24.8186,24.883,25200.0
2011-04-28 14:20:00,42.54,42.62,42.53,42.59,17700.0,24.8888,24.9356,24.883,24.9181,17700.0
2011-04-28 14:25:00,42.58,42.6,42.42,42.44,33600.0,24.9122,24.9239,24.8186,24.8303,33600.0
2011-04-28 14:30:00,42.47,42.65,42.47,42.61,36400.0,24.8479,24.9532,24.8479,24.9298,36400.0
2011-04-28 14:35:00,42.61,42.73,42.61,42.71,31400.0,24.9298,25.0,24.9298,24.9883,31400.0
2011-04-28 14:40:00,42.71,42.78,42.7,42.71,31000.0,24.9883,25.0292,24.9824,24.9883,31000.0
2011-04-28 14:45:00,42.74,42.78,42.64,42.66,23500.0,25.0058,25.0292,24.9473,24.959,23500.0
2011-04-28 14:50:00,42.65,42.77,42.65,42.74,17000.0,24.9532,25.0234,24.9532,25.0058,17000.0
2011-04-28 14:55:00,42.75,42.79,42.74,42.79,17500.0,25.0117,25.0351,25.0058,25.0351,17500.0
2011-04-28 15:00:00,42.79,42.85,42.76,42.83,50000.0,25.0351,25.0702,25.0175,25.0585,50000.0
2011-04-28 15:05:00,42.83,42.92,42.82,42.88,44500.0,25.0585,25.1111,25.0526,25.0877,44500.0
2011-04-28 15:10:00,42.86,43.01,42.86,42.93,72900.0,25.076,25.1638,25.076,25.117,72900.0
2011-04-28 15:15:00,42.93,42.93,42.85,42.86,33700.0,25.117,25.117,25.0702,25.076,33700.0
2011-04-28 15:20:00,42.87,42.98,42.85,42.85,34000.0,25.0819,25.1462,25.0702,25.0702,34000.0
2011-04-28 15:25:00,42.86,42.97,42.85,42.97,30300.0,25.076,25.1404,25.0702,25.1404,30300.0
2011-04-28 15:30:00,42.98,43.06,42.95,43.0,57100.0,25.1462,25.193,25.1287,25.1579,57100.0
2011-04-28 15:35:00,42.99,43.14,42.99,43.14,114500.0,25.1521,25.2398,25.1521,25.2398,114500.0
2011-04-28 15:40:00,43.13,43.15,43.08,43.11,76000.0,25.234,25.2457,25.2047,25.2223,76000.0
2011-04-28 15:45:00,43.12,43.16,43.08,43.11,77500.0,25.2281,25.2515,25.2047,25.2223,77500.0
2011-04-28 15:50:00,43.11,43.22,43.09,43.2,170400.0,25.2223,25.2867,25.2106,25.275,170400.0
2011-04-28 15:55:00,43.2,43.38,43.19,43.36,303300.0,25.275,25.3803,25.2691,25.3686,303300.0
2011-04-29 09:30:00,43.5,44.33,43.5,43.93,188000.0,25.4505,25.9361,25.4505,25.7021,188000.0
2011-04-29 09:35:00,43.91,44.8,43.91,44.61,197600.0,25.6903,26.2111,25.6903,26.0999,197600.0
2011-04-29 09:40:00,44.62,44.74,44.28,44.56,102900.0,26.1057,26.176,25.9068,26.0706,102900.0
2011-04-29 09:45:00,44.56,44.94,44.5,44.82,91000.0,26.0706,26.293,26.0355,26.2228,91000.0
2011-04-29 09:50:00,44.81,44.89,44.81,44.87,56000.0,26.2169,26.2637,26.2169,26.252,56000.0
2011-04-29 09:55:00,44.86,44.9,44.13,44.17,143700.0,26.2462,26.2696,25.8191,25.8425,143700.0
2011-04-29 10:00:00,44.16,44.53,44.12,44.2,91900.0,25.8366,26.0531,25.8132,25.86,91900.0
2011-04-29 10:05:00,44.2,44.35,43.72,43.76,87700.0,25.86,25.9478,25.5792,25.6026,87700.0
2011-04-29 10:10:00,43.73,43.97,43.55,43.93,71200.0,25.585,25.7255,25.4797,25.7021,71200.0
2011-04-29 10:15:00,43.9,44.26,43.85,44.18,87400.0,25.6845,25.8951,25.6552,25.8483,87400.0
2011-04-29 10:20:00,44.18,44.21,44.06,44.13,78100.0,25.8483,25.8659,25.7781,25.8191,78100.0
2011-04-29 10:25:00,44.14,44.34,44.11,44.18,44100.0,25.8249,25.9419,25.8074,25.8483,44100.0
2011-04-29 10:30:00,44.18,44.22,43.92,43.96,39100.0,25.8483,25.8717,25.6962,25.7196,39100.0
2011-04-29 10:35:00,43.96,44.01,43.3,43.46,134400.0,25.7196,25.7489,25.3335,25.4271,134400.0
2011-04-29 10:40:00,43.47,43.74,43.39,43.72,68500.0,25.4329,25.5909,25.3861,25.5792,68500.0
2011-04-29 10:45:00,43.72,43.92,43.6,43.83,56700.0,25.5792,25.6962,25.509,25.6435,56700.0
2011-04-29 10:50:00,43.86,44.09,43.85,44.01,88400.0,25.6611,25.7957,25.6552,25.7489,88400.0
2011-04-29 10:55:00,44.03,44.15,43.99,44.02,53500.0,25.7606,25.8308,25.7372,25.7547,53500.0
2011-04-29 11:00:00,44.01,44.26,44.01,44.2,34800.0,25.7489,25.8951,25.7489,25.86,34800.0
2011-04-29 11:05:00,44.21,44.45,44.12,44.41,71800.0,25.8659,26.0063,25.8132,25.9829,71800.0
2011-04-29 11:10:00,44.42,44.42,44.1,44.12,46700.0,25.9887,25.9887,25.8015,25.8132,46700.0
2011-04-29 11:15:00,44.12,44.15,44.03,44.06,14900.0,25.8132,25.8308,25.7606,25.7781,14900.0
2011-04-29 11:20:00,44.05,44.25,44.03,44.25,32300.0,25.7723,25.8893,25.7606,25.8893,32300.0
2011-04-29 11:25:00,44.25,44.25,44.09,44.16,22400.0,25.8893,25.8893,25.7957,25.8366,22400.0
2011-04-29 11:30:00,44.15,44.15,43.96,43.98,32800.0,25.8308,25.8308,25.7196,25.7313,32800.0
2011-04-29 11:35:00,43.98,44.2,43.98,44.15,21200.0,25.7313,25.86,25.7313,25.8308,21200.0
2011-04-29 11:40:00,44.16,44.22,43.98,43.98,40500.0,25.8366,25.8717,25.7313,25.7313,40500.0
2011-04-29 11:45:00,43.98,44.18,43.98,44.17,20800.0,25.7313,25.8483,25.7313,25.8425,20800.0
2011-04-29 11:50:00,44.17,44.2,44.1,44.16,37200.0,25.8425,25.86,25.8015,25.8366,37200.0
2011-04-29 11:55:00,44.17,44.3,44.15,44.21,24300.0,25.8425,25.9185,25.8308,25.8659,24300.0
2011-04-29 12:00:00,44.2,44.21,44.09,44.17,27700.0,25.86,25.8659,25.7957,25.8425,27700.0
2011-04-29 12:05:00,44.17,44.17,44.0,44.0,21900.0,25.8425,25.8425,25.743,25.743,21900.0
2011-04-29 12:10:00,44.0,44.1,44.0,44.09,13300.0,25.743,25.8015,25.743,25.7957,13300.0
2011-04-29 12:15:00,44.11,44.21,44.11,44.15,21200.0,25.8074,25.8659,25.8074,25.8308,21200.0
2011-04-29 12:20:00,44.16,44.18,44.07,44.15,19100.0,25.8366,25.8483,25.784,25.8308,19100.0
2011-04-29 12:25:00,44.15,44.15,43.96,43.96,30400.0,25.8308,25.8308,25.7196,25.7196,30400.0
2011-04-29 12:30:00,43.97,44.01,43.95,43.95,13200.0,25.7255,25.7489,25.7138,25.7138,13200.0
2011-04-29 12:35:00,43.96,43.99,43.95,43.98,13900.0,25.7196,25.7372,25.7138,25.7313,13900.0
2011-04-29 12:40:00,43.98,43.98,43.93,43.95,24000.0,25.7313,25.7313,25.7021,25.7138,24000.0
2011-04-29 12:45:00,43.96,44.01,43.85,43.87,29400.0,25.7196,25.7489,25.6552,25.6669,29400.0
2011-04-29 12:50:00,43.87,44.0,43.87,43.99,18700.0,25.6669,25.743,25.6669,25.7372,18700.0
2011-04-29 12:55:00,44.0,44.0,43.99,44.0,16800.0,25.743,25.743,25.7372,25.743,16800.0
2011-04-29 13:00:00,44.02,44.29,44.02,44.28,57800.0,25.7547,25.9127,25.7547,25.9068,57800.0
2011-04-29 13:05:00,44.27,44.3,44.2,44.2,17100.0,25.901,25.9185,25.86,25.86,17100.0
2011-04-29 13:10:00,44.21,44.26,44.2,44.21,15700.0,25.8659,25.8951,25.86,25.8659,15700.0
2011-04-29 13:15:00,44.22,44.23,44.14,44.14,13000.0,25.8717,25.8776,25.8249,25.8249,13000.0
2011-04-29 13:20:00,44.13,44.14,44.08,44.1,8000.0,25.8191,25.8249,25.7898,25.8015,8000.0
2011-04-29 13:25:00,44.1,44.18,44.09,44.15,24400.0,25.8015,25.8483,25.7957,25.8308,24400.0
2011-04-29 13:30:00,44.14,44.14,44.06,44.13,15900.0,25.8249,25.8249,25.7781,25.8191,15900.0
2011-04-29 13:35:00,44.14,44.2,44.14,44.19,10200.0,25.8249,25.86,25.8249,25.8542,10200.0
2011-04-29 13:40:00,44.21,44.21,44.17,44.17,17700.0,25.8659,25.8659,25.8425,25.8425,17700.0
2011-04-29 13:45:00,44.18,44.29,44.17,44.29,15700.0,25.8483,25.9127,25.8425,25.9127,15700.0
2011-04-29 13:50:00,44.29,44.3,44.23,44.3,20500.0,25.9127,25.9185,25.8776,25.9185,20500.0
2011-04-29 13:55:00,44.29,44.3,44.22,44.25,15800.0,25.9127,25.9185,25.8717,25.8893,15800.0
2011-04-29 14:00:00,44.26,44.26,44.17,44.26,24900.0,25.8951,25.8951,25.8425,25.8951,24900.0
2011-04-29 14:05:00,44.27,44.27,44.19,44.19,10000.0,25.901,25.901,25.8542,25.8542,10000.0
2011-04-29 14:10:00,44.2,44.24,44.14,44.21,33200.0,25.86,25.8834,25.8249,25.8659,33200.0
2011-04-29 14:15:00,44.19,44.21,44.12,44.12,9200.0,25.8542,25.8659,25.8132,25.8132,9200.0
2011-04-29 14:20:00,44.12,44.13,44.07,44.07,18200.0,25.8132,25.8191,25.784,25.784,18200.0
2011-04-29 14:25:00,44.06,44.07,43.97,43.98,27000.0,25.7781,25.784,25.7255,25.7313,27000.0
2011-04-29 14:30:00,43.98,44.16,43.98,44.16,39400.0,25.7313,25.8366,25.7313,25.8366,39400.0
2011-04-29 14:35:00,44.15,44.25,44.14,44.23,31600.0,25.8308,25.8893,25.8249,25.8776,31600.0
2011-04-29 14:40:00,44.24,44.24,44.13,44.18,21300.0,25.8834,25.8834,25.8191,25.8483,21300.0
2011-04-29 14:45:00,44.18,44.2,44.1,44.12,30500.0,25.8483,25.86,25.8015,25.8132,30500.0
2011-04-29 14:50:00,44.13,44.13,44.08,44.09,11400.0,25.8191,25.8191,25.7898,25.7957,11400.0
2011-04-29 14:55:00,44.09,44.09,43.99,43.99,19600.0,25.7957,25.7957,25.7372,25.7372,19600.0
2011-04-29 15:00:00,43.99,44.0,43.88,43.9,30200.0,25.7372,25.743,25.6728,25.6845,30200.0
2011-04-29 15:05:00,43.9,43.92,43.86,43.87,53300.0,25.6845,25.6962,25.6611,25.6669,53300.0
2011-04-29 15:10:00,43.88,43.88,43.84,43.85,28700.0,25.6728,25.6728,25.6494,25.6552,28700.0
2011-04-29 15:15:00,43.85,43.85,43.72,43.74,39700.0,25.6552,25.6552,25.5792,25.5909,39700.0
2011-04-29 15:20:00,43.75,43.91,43.73,43.88,90400.0,25.5967,25.6903,25.585,25.6728,90400.0
2011-04-29 15:25:00,43.9,43.92,43.87,43.91,40600.0,25.6845,25.6962,25.6669,25.6903,40600.0
2011-04-29 15:30:00,43.91,43.99,43.89,43.95,46600.0,25.6903,25.7372,25.6786,25.7138,46600.0
2011-04-29 15:35:00,43.95,44.02,43.92,43.94,46100.0,25.7138,25.7547,25.6962,25.7079,46100.0
2011-04-29 15:40:00,43.95,43.99,43.91,43.99,48200.0,25.7138,25.7372,25.6903,25.7372,48200.0
2011-04-29 15:45:00,43.99,44.06,43.98,44.04,89600.0,25.7372,25.7781,25.7313,25.7664,89600.0
2011-04-29 15:50:00,44.03,44.04,43.89,43.89,111100.0,25.7606,25.7664,25.6786,25.6786,111100.0
2011-04-29 15:55:00,43.89,43.94,43.85,43.88,308100.0,25.6786,25.7079,25.6552,25.6728,308100.0
2011-05-02 09:30:00,44.13,44.31,44.01,44.08,44500.0,25.8191,25.9244,25.7489,25.7898,44500.0
2011-05-02 09:35:00,44.08,44.09,43.85,44.03,48300.0,25.7898,25.7957,25.6552,25.7606,48300.0
2011-05-02 09:40:00,44.01,44.19,44.01,44.13,74100.0,25.7489,25.8542,25.7489,25.8191,74100.0
2011-05-02 09:45:00,44.13,44.13,43.82,43.85,119000.0,25.8191,25.8191,25.6377,25.6552,119000.0
2011-05-02 09:50:00,43.85,43.86,43.64,43.68,78300.0,25.6552,25.6611,25.5324,25.5558,78300.0
2011-05-02 09:55:00,43.67,43.73,43.63,43.73,44300.0,25.5499,25.585,25.5265,25.585,44300.0
2011-05-02 10:00:00,43.72,43.87,43.72,43.78,31500.0,25.5792,25.6669,25.5792,25.6143,31500.0
2011-05-02 10:05:00,43.75,43.75,43.41,43.44,56100.0,25.5967,25.5967,25.3978,25.4154,56100.0
2011-05-02 10:10:00,43.44,43.57,43.42,43.5,27700.0,25.4154,25.4914,25.4037,25.4505,27700.0
2011-05-02 10:15:00,43.5,43.59,43.49,43.55,38300.0,25.4505,25.5031,25.4446,25.4797,38300.0
2011-05-02 10:20:00,43.56,43.57,43.48,43.54,57700.0,25.4856,25.4914,25.4388,25.4739,57700.0
2011-05-02 10:25:00,43.54,43.56,43.45,43.46,43500.0,25.4739,25.4856,25.4212,25.4271,43500.0
2011-05-02 10:30:00,43.48,43.59,43.48,43.59,26800.0,25.4388,25.5031,25.4388,25.5031,26800.0
2011-05-02 10:35:00,43.58,43.59,43.5,43.5,13100.0,25.4973,25.5031,25.4505,25.4505,13100.0
2011-05-02 10:40:00,43.5,43.55,43.45,43.51,18100.0,25.4505,25.4797,25.4212,25.4563,18100.0
2011-05-02 10:45:00,43.49,43.58,43.47,43.57,34500.0,25.4446,25.4973,25.4329,25.4914,34500.0
2011-05-02 10:50:00,43.58,43.58,43.5,43.5,20600.0,25.4973,25.4973,25.4505,25.4505,20600.0
2011-05-02 10:55:00,43.5,43.53,43.43,43.45,24000.0,25.4505,25.468,25.4095,25.4212,24000.0
2011-05-02 11:00:00,43.44,43.52,43.4,43.4,27600.0,25.4154,25.4622,25.392,25.392,27600.0
2011-05-02 11:05:00,43.4,43.45,43.32,43.45,33600.0,25.392,25.4212,25.3452,25.4212,33600.0
2011-05-02 11:10:00,43.45,43.51,43.36,43.36,45200.0,25.4212,25.4563,25.3686,25.3686,45200.0
2011-05-02 11:15:00,43.38,43.5,43.32,43.5,80900.0,25.3803,25.4505,25.3452,25.4505,80900.0
2011-05-02 11:20:00,43.5,43.51,43.39,43.41,34800.0,25.4505,25.4563,25.3861,25.3978,34800.0
2011-05-02 11:25:00,43.42,43.53,43.42,43.44,27800.0,25.4037,25.468,25.4037,25.4154,27800.0
2011-05-02 11:30:00,43.43,43.47,43.38,43.38,19400.0,25.4095,25.4329,25.3803,25.3803,19400.0
2011-05-02 11:35:00,43.38,43.4,43.3,43.32,36400.0,25.3803,25.392,25.3335,25.3452,36400.0
2011-05-02 11:40:00,43.31,43.4,43.3,43.39,19700.0,25.3393,25.392,25.3335,25.3861,19700.0
2011-05-02 11:45:00,43.39,43.45,43.3,43.33,31800.0,25.3861,25.4212,25.3335,25.351,31800.0
2011-05-02 11:50:00,43.33,43.4,43.25,43.35,32900.0,25.351,25.392,25.3042,25.3627,32900.0
2011-05-02 11:55:00,43.34,43.43,43.34,43.41,20200.0,25.3569,25.4095,25.3569,25.3978,20200.0
2011-05-02 12:00:00,43.41,43.41,43.32,43.34,15900.0,25.3978,25.3978,25.3452,25.3569,15900.0
2011-05-02 12:05:00,43.35,43.47,43.28,43.47,30500.0,25.3627,25.4329,25.3218,25.4329,30500.0
2011-05-02 12:10:00,43.47,43.51,43.41,43.41,20300.0,25.4329,25.4563,25.3978,25.3978,20300.0
2011-05-02 12:15:00,43.42,43.47,43.37,43.38,26200.0,25.4037,25.4329,25.3744,25.3803,26200.0
2011-05-02 12:20:00,43.4,43.41,43.33,43.34,38300.0,25.392,25.3978,25.351,25.3569,38300.0
2011-05-02 12:25:00,43.35,43.4,43.31,43.36,91900.0,25.3627,25.392,25.3393,25.3686,91900.0
2011-05-02 12:30:00,43.37,43.4,43.27,43.34,48500.0,25.3744,25.392,25.3159,25.3569,48500.0
2011-05-02 12:35:00,43.34,43.43,43.34,43.4,67700.0,25.3569,25.4095,25.3569,25.392,67700.0
2011-05-02 12:40:00,43.4,43.49,43.37,43.39,33800.0,25.392,25.4446,25.3744,25.3861,33800.0
2011-05-02 12:45:00,43.39,43.41,43.25,43.4,61900.0,25.3861,25.3978,25.3042,25.392,61900.0
2011-05-02 12:50:00,43.39,43.45,43.38,43.45,20600.0,25.3861,25.4212,25.3803,25.4212,20600.0
2011-05-02 12:55:00,43.45,43.48,43.37,43.4,12900.0,25.4212,25.4388,25.3744,25.392,12900.0
2011-05-02 13:00:00,43.41,43.45,43.36,43.36,18200.0,25.3978,25.4212,25.3686,25.3686,18200.0
2011-05-02 13:05:00,43.37,43.39,43.35,43.38,10700.0,25.3744,25.3861,25.3627,25.3803,10700.0
2011-05-02 13:10:00,43.39,43.45,43.38,43.41,12000.0,25.3861,25.4212,25.3803,25.3978,12000.0
2011-05-02 13:15:00,43.41,43.43,43.38,43.42,10400.0,25.3978,25.4095,25.3803,25.4037,10400.0
2011-05-02 13:20:00,43.41,43.42,43.36,43.37,14700.0,25.3978,25.4037,25.3686,25.3744,14700.0
2011-05-02 13:25:00,43.38,43.49,43.38,43.48,14600.0,25.3803,25.4446,25.3803,25.4388,14600.0
2011-05-02 13:30:00,43.49,43.54,43.48,43.48,29300.0,25.4446,25.4739,25.4388,25.4388,29300.0
2011-05-02 13:35:00,43.49,43.52,43.46,43.5,21100.0,25.4446,25.4622,25.4271,25.4505,21100.0
2011-05-02 13:40:00,43.5,43.51,43.47,43.47,12300.0,25.4505,25.4563,25.4329,25.4329,12300.0
2011-05-02 13:45:00,43.47,43.5,43.45,43.49,8300.0,25.4329,25.4505,25.4212,25.4446,8300.0
2011-05-02 13:50:00,43.49,43.49,43.46,43.49,20800.0,25.4446,25.4446,25.4271,25.4446,20800.0
2011-05-02 13:55:00,43.49,43.51,43.45,43.48,22700.0,25.4446,25.4563,25.4212,25.4388,22700.0
2011-05-02 14:00:00,43.48,43.62,43.48,43.59,31700.0,25.4388,25.5207,25.4388,25.5031,31700.0
2011-05-02 14:05:00,43.6,43.6,43.53,43.57,20400.0,25.509,25.509,25.468,25.4914,20400.0
2011-05-02 14:10:00,43.56,43.59,43.55,43.57,13400.0,25.4856,25.5031,25.4797,25.4914,13400.0
2011-05-02 14:15:00,43.57,43.65,43.56,43.64,22700.0,25.4914,25.5382,25.4856,25.5324,22700.0
2011-05-02 14:20:00,43.63,43.63,43.55,43.55,18900.0,25.5265,25.5265,25.4797,25.4797,18900.0
2011-05-02 14:25:00,43.55,43.56,43.48,43.55,35200.0,25.4797,25.4856,25.4388,25.4797,35200.0
2011-05-02 14:30:00,43.55,43.59,43.53,43.58,30400.0,25.4797,25.5031,25.468,25.4973,30400.0
2011-05-02 14:35:00,43.58,43.63,43.53,43.61,23500.0,25.4973,25.5265,25.468,25.5148,23500.0
2011-05-02 14:40:00,43.61,43.65,43.57,43.57,24500.0,25.5148,25.5382,25.4914,25.4914,24500.0
2011-05-02 14:45:00,43.58,43.6,43.54,43.57,42700.0,25.4973,25.509,25.4739,25.4914,42700.0
2011-05-02 14:50:00,43.56,43.56,43.41,43.49,29400.0,25.4856,25.4856,25.3978,25.4446,29400.0
2011-05-02 14:55:00,43.5,43.52,43.38,43.44,20000.0,25.4505,25.4622,25.3803,25.4154,20000.0
2011-05-02 15:00:00,43.45,43.51,43.42,43.44,23300.0,25.4212,25.4563,25.4037,25.4154,23300.0
2011-05-02 15:05:00,43.45,43.54,43.45,43.5,19700.0,25.4212,25.4739,25.4212,25.4505,19700.0
2011-05-02 15:10:00,43.5,43.51,43.47,43.47,12500.0,25.4505,25.4563,25.4329,25.4329,12500.0
2011-05-02 15:15:00,43.47,43.53,43.46,43.47,27900.0,25.4329,25.468,25.4271,25.4329,27900.0
2011-05-02 15:20:00,43.46,43.52,43.46,43.5,20400.0,25.4271,25.4622,25.4271,25.4505,20400.0
2011-05-02 15:25:00,43.5,43.53,43.48,43.5,51700.0,25.4505,25.468,25.4388,25.4505,51700.0
2011-05-02 15:30:00,43.49,43.52,43.48,43.5,44300.0,25.4446,25.4622,25.4388,25.4505,44300.0
2011-05-02 15:35:00,43.5,43.54,43.49,43.53,65600.0,25.4505,25.4739,25.4446,25.468,65600.0
2011-05-02 15:40:00,43.53,43.56,43.51,43.53,87900.0,25.468,25.4856,25.4563,25.468,87900.0
2011-05-02 15:45:00,43.53,43.63,43.51,43.63,81100.0,25.468,25.5265,25.4563,25.5265,81100.0
2011-05-02 15:50:00,43.63,43.67,43.59,43.65,112600.0,25.5265,25.5499,25.5031,25.5382,112600.0
2011-05-02 15:55:00,43.65,43.7,43.63,43.68,200000.0,25.5382,25.5675,25.5265,25.5558,200000.0
2011-05-03 09:30:00,43.73,43.92,43.65,43.92,49600.0,25.585,25.6962,25.5382,25.6962,49600.0
2011-05-03 09:35:00,43.88,44.06,43.88,43.96,49500.0,25.6728,25.7781,25.6728,25.7196,49500.0
2011-05-03 09:40:00,43.96,44.06,43.72,43.78,33100.0,25.7196,25.7781,25.5792,25.6143,33100.0
2011-05-03 09:45:00,43.77,43.8,43.63,43.8,42100.0,25.6084,25.626,25.5265,25.626,42100.0
2011-05-03 09:50:00,43.81,43.85,43.74,43.83,24200.0,25.6318,25.6552,25.5909,25.6435,24200.0
2011-05-03 09:55:00,43.82,43.91,43.73,43.77,21200.0,25.6377,25.6903,25.585,25.6084,21200.0
2011-05-03 10:00:00,43.78,43.87,43.7,43.73,27000.0,25.6143,25.6669,25.5675,25.585,27000.0
2011-05-03 10:05:00,43.74,43.83,43.66,43.69,44200.0,25.5909,25.6435,25.5441,25.5616,44200.0
2011-05-03 10:10:00,43.69,43.75,43.57,43.63,20400.0,25.5616,25.5967,25.4914,25.5265,20400.0
2011-05-03 10:15:00,43.63,43.67,43.49,43.49,22900.0,25.5265,25.5499,25.4446,25.4446,22900.0
2011-05-03 10:20:00,43.48,43.55,43.39,43.43,26300.0,25.4388,25.4797,25.3861,25.4095,26300.0
2011-05-03 10:25:00,43.42,43.64,43.4,43.58,18800.0,25.4037,25.5324,25.392,25.4973,18800.0
2011-05-03 10:30:00,43.6,43.65,43.57,43.61,46100.0,25.509,25.5382,25.4914,25.5148,46100.0
2011-05-03 10:35:00,43.6,43.6,43.47,43.5,35100.0,25.509,25.509,25.4329,25.4505,35100.0
2011-05-03 10:40:00,43.51,43.52,43.29,43.34,29500.0,25.4563,25.4622,25.3276,25.3569,29500.0
2011-05-03 10:45:00,43.35,43.52,43.31,43.49,57100.0,25.3627,25.4622,25.3393,25.4446,57100.0
2011-05-03 10:50:00,43.48,43.48,43.4,43.44,46200.0,25.4388,25.4388,25.392,25.4154,46200.0
2011-05-03 10:55:00,43.44,43.5,43.4,43.5,17800.0,25.4154,25.4505,25.392,25.4505,17800.0
2011-05-03 11:00:00,43.5,43.59,43.46,43.54,32000.0,25.4505,25.5031,25.4271,25.4739,32000.0
2011-05-03 11:05:00,43.54,43.56,43.45,43.5,20800.0,25.4739,25.4856,25.4212,25.4505,20800.0
2011-05-03 11:10:00,43.5,43.54,43.48,43.51,12100.0,25.4505,25.4739,25.4388,25.4563,12100.0
2011-05-03 11:15:00,43.51,43.52,43.4,43.42,32200.0,25.4563,25.4622,25.392,25.4037,32200.0
2011-05-03 11:20:00,43.42,43.55,43.42,43.53,19300.0,25.4037,25.4797,25.4037,25.468,19300.0
2011-05-03 11:25:00,43.54,43.54,43.42,43.48,51300.0,25.4739,25.4739,25.4037,25.4388,51300.0
2011-05-03 11:30:00,43.48,43.5,43.38,43.41,27000.0,25.4388,25.4505,25.3803,25.3978,27000.0
2011-05-03 11:35:00,43.42,43.45,43.4,43.43,7000.0,25.4037,25.4212,25.392,25.4095,7000.0
2011-05-03 11:40:00,43.42,43.46,43.4,43.46,9000.0,25.4037,25.4271,25.392,25.4271,9000.0
2011-05-03 11:45:00,43.45,43.45,43.4,43.42,16600.0,25.4212,25.4212,25.392,25.4037,16600.0
2011-05-03 11:50:00,43.4,43.43,43.35,43.36,8500.0,25.392,25.4095,25.3627,25.3686,8500.0
2011-05-03 11:55:00,43.36,43.4,43.36,43.37,4700.0,25.3686,25.392,25.3686,25.3744,4700.0
2011-05-03 12:00:00,43.37,43.39,43.34,43.35,9900.0,25.3744,25.3861,25.3569,25.3627,9900.0
2011-05-03 12:05:00,43.33,43.33,43.2,43.25,16700.0,25.351,25.351,25.275,25.3042,16700.0
2011-05-03 12:10:00,43.28,43.29,43.25,43.27,7700.0,25.3218,25.3276,25.3042,25.3159,7700.0
2011-05-03 12:15:00,43.26,43.27,43.22,43.22,4700.0,25.3101,25.3159,25.2867,25.2867,4700.0
2011-05-03 12:20:00,43.22,43.22,43.13,43.15,9000.0,25.2867,25.2867,25.234,25.2457,9000.0
2011-05-03 12:25:00,43.12,43.13,43.11,43.11,5100.0,25.2281,25.234,25.2223,25.2223,5100.0
2011-05-03 12:30:00,43.11,43.13,43.11,43.13,5500.0,25.2223,25.234,25.2223,25.234,5500.0
2011-05-03 12:35:00,43.13,43.13,43.02,43.04,10000.0,25.234,25.234,25.1696,25.1813,10000.0
2011-05-03 12:40:00,43.03,43.09,43.0,43.09,6800.0,25.1755,25.2106,25.1579,25.2106,6800.0
2011-05-03 12:45:00,43.11,43.17,43.08,43.12,12800.0,25.2223,25.2574,25.2047,25.2281,12800.0
2011-05-03 12:50:00,43.13,43.13,43.03,43.06,21200.0,25.234,25.234,25.1755,25.193,21200.0
2011-05-03 12:55:00,43.07,43.1,43.05,43.08,6600.0,25.1989,25.2164,25.1872,25.2047,6600.0
2011-05-03 13:00:00,43.1,43.12,42.91,42.95,92000.0,25.2164,25.2281,25.1053,25.1287,92000.0
2011-05-03 13:05:00,42.96,43.05,42.96,43.03,15700.0,25.1345,25.1872,25.1345,25.1755,15700.0
2011-05-03 13:10:00,43.03,43.09,43.01,43.04,14400.0,25.1755,25.2106,25.1638,25.1813,14400.0
2011-05-03 13:15:00,43.04,43.1,43.04,43.05,24500.0,25.1813,25.2164,25.1813,25.1872,24500.0
2011-05-03 13:20:00,43.04,43.04,42.93,42.98,21000.0,25.1813,25.1813,25.117,25.1462,21000.0
2011-05-03 13:25:00,42.97,42.97,42.79,42.8,37300.0,25.1404,25.1404,25.0351,25.0409,37300.0
2011-05-03 13:30:00,42.78,42.9,42.76,42.87,26600.0,25.0292,25.0994,25.0175,25.0819,26600.0
2011-05-03 13:35:00,42.89,42.92,42.86,42.88,14700.0,25.0936,25.1111,25.076,25.0877,14700.0
2011-05-03 13:40:00,42.88,42.9,42.75,42.78,18600.0,25.0877,25.0994,25.0117,25.0292,18600.0
2011-05-03 13:45:00,42.79,42.82,42.66,42.81,41500.0,25.0351,25.0526,24.959,25.0468,41500.0
2011-05-03 13:50:00,42.83,42.87,42.81,42.84,10800.0,25.0585,25.0819,25.0468,25.0643,10800.0
2011-05-03 13:55:00,42.85,42.86,42.79,42.84,21800.0,25.0702,25.076,25.0351,25.0643,21800.0
2011-05-03 14:00:00,42.83,42.9,42.81,42.86,20800.0,25.0585,25.0994,25.0468,25.076,20800.0
2011-05-03 14:05:00,42.86,42.86,42.76,42.83,38200.0,25.076,25.076,25.0175,25.0585,38200.0
2011-05-03 14:10:00,42.84,42.84,42.71,42.75,32900.0,25.0643,25.0643,24.9883,25.0117,32900.0
2011-05-03 14:15:00,42.78,42.89,42.78,42.81,15600.0,25.0292,25.0936,25.0292,25.0468,15600.0
2011-05-03 14:20:00,42.81,42.85,42.77,42.78,20000.0,25.0468,25.0702,25.0234,25.0292,20000.0
2011-05-03 14:25:00,42.8,42.95,42.79,42.93,13500.0,25.0409,25.1287,25.0351,25.117,13500.0
2011-05-03 14:30:00,42.92,42.98,42.92,42.94,18600.0,25.1111,25.1462,25.1111,25.1228,18600.0
2011-05-03 14:35:00,42.95,42.96,42.87,42.87,14200.0,25.1287,25.1345,25.0819,25.0819,14200.0
2011-05-03 14:40:00,42.86,42.96,42.86,42.89,18900.0,25.076,25.1345,25.076,25.0936,18900.0
2011-05-03 14:45:00,42.88,42.88,42.81,42.83,11900.0,25.0877,25.0877,25.0468,25.0585,11900.0
2011-05-03 14:50:00,42.82,42.85,42.71,42.71,22700.0,25.0526,25.0702,24.9883,24.9883,22700.0
2011-05-03 14:55:00,42.72,42.79,42.72,42.75,23600.0,24.9941,25.0351,24.9941,25.0117,23600.0
2011-05-03 15:00:00,42.77,42.83,42.76,42.8,66700.0,25.0234,25.0585,25.0175,25.0409,66700.0
2011-05-03 15:05:00,42.8,42.85,42.79,42.83,24300.0,25.0409,25.0702,25.0351,25.0585,24300.0
2011-05-03 15:10:00,42.82,42.86,42.8,42.83,24700.0,25.0526,25.076,25.0409,25.0585,24700.0
2011-05-03 15:15:00,42.84,42.87,42.79,42.81,29200.0,25.0643,25.0819,25.0351,25.0468,29200.0
2011-05-03 15:20:00,42.8,42.9,42.78,42.87,19000.0,25.0409,25.0994,25.0292,25.0819,19000.0
2011-05-03 15:25:00,42.89,42.9,42.8,42.86,39300.0,25.0936,25.0994,25.0409,25.076,39300.0
2011-05-03 15:30:00,42.86,42.88,42.82,42.85,28100.0,25.076,25.0877,25.0526,25.0702,28100.0
2011-05-03 15:35:00,42.86,42.86,42.76,42.86,36200.0,25.076,25.076,25.0175,25.076,36200.0
2011-05-03 15:40:00,42.85,42.89,42.81,42.89,45400.0,25.0702,25.0936,25.0468,25.0936,45400.0
2011-05-03 15:45:00,42.89,42.94,42.88,42.91,43500.0,25.0936,25.1228,25.0877,25.1053,43500.0
2011-05-03 15:50:00,42.91,43.07,42.91,43.06,123300.0,25.1053,25.1989,25.1053,25.193,123300.0
2011-05-03 15:55:00,43.06,43.12,43.02,43.06,114000.0,25.193,25.2281,25.1696,25.193,114000.0
2011-05-04 09:30:00,44.23,44.79,44.11,44.18,133100.0,25.8776,26.2052,25.8074,25.8483,133100.0
2011-05-04 09:35:00,44.16,44.33,44.01,44.11,87200.0,25.8366,25.9361,25.7489,25.8074,87200.0
2011-05-04 09:40:00,44.11,44.23,43.91,44.05,38300.0,25.8074,25.8776,25.6903,25.7723,38300.0
2011-05-04 09:45:00,44.08,44.25,43.99,44.14,77500.0,25.7898,25.8893,25.7372,25.8249,77500.0
2011-05-04 09:50:00,44.15,44.17,43.76,43.91,67000.0,25.8308,25.8425,25.6026,25.6903,67000.0
2011-05-04 09:55:00,43.96,44.04,43.54,43.65,64300.0,25.7196,25.7664,25.4739,25.5382,64300.0
2011-05-04 10:00:00,43.63,43.71,43.45,43.71,47300.0,25.5265,25.5733,25.4212,25.5733,47300.0
2011-05-04 10:05:00,43.67,43.68,43.3,43.3,47000.0,25.5499,25.5558,25.3335,25.3335,47000.0
2011-05-04 10:10:00,43.3,43.55,43.24,43.55,43300.0,25.3335,25.4797,25.2984,25.4797,43300.0
2011-05-04 10:15:00,43.55,43.6,43.39,43.6,45400.0,25.4797,25.509,25.3861,25.509,45400.0
2011-05-04 10:20:00,43.58,43.62,43.46,43.49,47800.0,25.4973,25.5207,25.4271,25.4446,47800.0
2011-05-04 10:25:00,43.47,43.62,43.44,43.58,40400.0,25.4329,25.5207,25.4154,25.4973,40400.0
2011-05-04 10:30:00,43.57,43.58,43.27,43.31,25500.0,25.4914,25.4973,25.3159,25.3393,25500.0
2011-05-04 10:35:00,43.32,43.36,43.18,43.32,89200.0,25.3452,25.3686,25.2632,25.3452,89200.0
2011-05-04 10:40:00,43.34,43.34,43.07,43.11,28200.0,25.3569,25.3569,25.1989,25.2223,28200.0
2011-05-04 10:45:00,43.06,43.12,42.96,43.01,35400.0,25.193,25.2281,25.1345,25.1638,35400.0
2011-05-04 10:50:00,43.02,43.18,43.01,43.03,31300.0,25.1696,25.2632,25.1638,25.1755,31300.0
2011-05-04 10:55:00,43.04,43.08,42.95,43.0,24700.0,25.1813,25.2047,25.1287,25.1579,24700.0
2011-05-04 11:00:00,43.01,43.05,42.81,42.84,49100.0,25.1638,25.1872,25.0468,25.0643,49100.0
2011-05-04 11:05:00,42.86,42.96,42.84,42.93,37400.0,25.076,25.1345,25.0643,25.117,37400.0
2011-05-04 11:10:00,42.94,43.02,42.91,42.93,42200.0,25.1228,25.1696,25.1053,25.117,42200.0
2011-05-04 11:15:00,42.91,42.92,42.73,42.83,39200.0,25.1053,25.1111,25.0,25.0585,39200.0
2011-05-04 11:20:00,42.82,42.82,42.66,42.69,19200.0,25.0526,25.0526,24.959,24.9766,19200.0
2011-05-04 11:25:00,42.69,42.78,42.59,42.75,18600.0,24.9766,25.0292,24.9181,25.0117,18600.0
2011-05-04 11:30:00,42.73,42.79,42.63,42.76,18500.0,25.0,25.0351,24.9415,25.0175,18500.0
2011-05-04 11:35:00,42.74,42.79,42.66,42.66,20900.0,25.0058,25.0351,24.959,24.959,20900.0
2011-05-04 11:40:00,42.66,42.69,42.54,42.68,28800.0,24.959,24.9766,24.8888,24.9707,28800.0
2011-05-04 11:45:00,42.69,42.75,42.64,42.7,23400.0,24.9766,25.0117,24.9473,24.9824,23400.0
2011-05-04 11:50:00,42.69,42.77,42.64,42.65,9300.0,24.9766,25.0234,24.9473,24.9532,9300.0
2011-05-04 11:55:00,42.65,42.86,42.64,42.84,19700.0,24.9532,25.076,24.9473,25.0643,19700.0
2011-05-04 12:00:00,42.85,42.93,42.78,42.89,20200.0,25.0702,25.117,25.0292,25.0936,20200.0
2011-05-04 12:05:00,42.86,42.86,42.77,42.83,7400.0,25.076,25.076,25.0234,25.0585,7400.0
2011-05-04 12:10:00,42.83,42.84,42.75,42.84,7600.0,25.0585,25.0643,25.0117,25.0643,7600.0
2011-05-04 12:15:00,42.84,42.84,42.7,42.76,11800.0,25.0643,25.0643,24.9824,25.0175,11800.0
2011-05-04 12:20:00,42.75,42.79,42.68,42.71,12400.0,25.0117,25.0351,24.9707,24.9883,12400.0
2011-05-04 12:25:00,42.7,42.77,42.63,42.72,10600.0,24.9824,25.0234,24.9415,24.9941,10600.0
2011-05-04 12:30:00,42.74,42.77,42.67,42.72,11000.0,25.0058,25.0234,24.9649,24.9941,11000.0
2011-05-04 12:35:00,42.72,42.8,42.69,42.77,44300.0,24.9941,25.0409,24.9766,25.0234,44300.0
2011-05-04 12:40:00,42.77,42.81,42.71,42.73,33600.0,25.0234,25.0468,24.9883,25.0,33600.0
2011-05-04 12:45:00,42.74,42.77,42.67,42.73,28700.0,25.0058,25.0234,24.9649,25.0,28700.0
2011-05-04 12:50:00,42.74,42.74,42.64,42.71,30800.0,25.0058,25.0058,24.9473,24.9883,30800.0
2011-05-04 12:55:00,42.72,42.89,42.72,42.86,13600.0,24.9941,25.0936,24.9941,25.076,13600.0
2011-05-04 13:00:00,42.84,42.99,42.84,42.99,24000.0,25.0643,25.1521,25.0643,25.1521,24000.0
2011-05-04 13:05:00,42.99,43.05,42.96,43.01,31600.0,25.1521,25.1872,25.1345,25.1638,31600.0
2011-05-04 13:10:00,42.99,43.03,42.96,43.0,16900.0,25.1521,25.1755,25.1345,25.1579,16900.0
2011-05-04 13:15:00,43.0,43.15,42.97,43.14,33000.0,25.1579,25.2457,25.1404,25.2398,33000.0
2011-05-04 13:20:00,43.12,43.26,43.1,43.21,55700.0,25.2281,25.3101,25.2164,25.2808,55700.0
2011-05-04 13:25:00,43.21,43.22,43.14,43.21,62900.0,25.2808,25.2867,25.2398,25.2808,62900.0
2011-05-04 13:30:00,43.22,43.3,43.21,43.29,30200.0,25.2867,25.3335,25.2808,25.3276,30200.0
2011-05-04 13:35:00,43.28,43.43,43.24,43.37,32700.0,25.3218,25.4095,25.2984,25.3744,32700.0
2011-05-04 13:40:00,43.36,43.42,43.32,43.36,17000.0,25.3686,25.4037,25.3452,25.3686,17000.0
2011-05-04 13:45:00,43.35,43.41,43.32,43.34,30400.0,25.3627,25.3978,25.3452,25.3569,30400.0
2011-05-04 13:50:00,43.34,43.46,43.34,43.45,28600.0,25.3569,25.4271,25.3569,25.4212,28600.0
2011-05-04 13:55:00,43.44,43.51,43.43,43.5,44400.0,25.4154,25.4563,25.4095,25.4505,44400.0
2011-05-04 14:00:00,43.48,43.58,43.48,43.56,51700.0,25.4388,25.4973,25.4388,25.4856,51700.0
2011-05-04 14:05:00,43.55,43.59,43.54,43.57,32000.0,25.4797,25.5031,25.4739,25.4914,32000.0
2011-05-04 14:10:00,43.57,43.63,43.56,43.62,45900.0,25.4914,25.5265,25.4856,25.5207,45900.0
2011-05-04 14:15:00,43.63,43.77,43.6,43.77,28100.0,25.5265,25.6084,25.509,25.6084,28100.0
2011-05-04 14:20:00,43.77,43.83,43.75,43.83,39600.0,25.6084,25.6435,25.5967,25.6435,39600.0
2011-05-04 14:25:00,43.83,43.9,43.82,43.87,39400.0,25.6435,25.6845,25.6377,25.6669,39400.0
2011-05-04 14:30:00,43.86,43.89,43.69,43.71,37900.0,25.6611,25.6786,25.5616,25.5733,37900.0
2011-05-04 14:35:00,43.7,43.8,43.68,43.77,22500.0,25.5675,25.626,25.5558,25.6084,22500.0
2011-05-04 14:40:00,43.77,43.87,43.77,43.82,18400.0,25.6084,25.6669,25.6084,25.6377,18400.0
2011-05-04 14:45:00,43.82,43.85,43.73,43.78,37300.0,25.6377,25.6552,25.585,25.6143,37300.0
2011-05-04 14:50:00,43.78,43.86,43.78,43.86,19500.0,25.6143,25.6611,25.6143,25.6611,19500.0
2011-05-04 14:55:00,43.85,43.85,43.73,43.79,22500.0,25.6552,25.6552,25.585,25.6201,22500.0
2011-05-04 15:00:00,43.79,43.85,43.77,43.79,38600.0,25.6201,25.6552,25.6084,25.6201,38600.0
2011-05-04 15:05:00,43.79,43.84,43.69,43.73,53900.0,25.6201,25.6494,25.5616,25.585,53900.0
2011-05-04 15:10:00,43.73,43.8,43.73,43.73,27100.0,25.585,25.626,25.585,25.585,27100.0
2011-05-04 15:15:00,43.73,43.79,43.68,43.77,30200.0,25.585,25.6201,25.5558,25.6084,30200.0
2011-05-04 15:20:00,43.75,43.83,43.75,43.82,28700.0,25.5967,25.6435,25.5967,25.6377,28700.0
2011-05-04 15:25:00,43.81,43.89,43.75,43.87,17900.0,25.6318,25.6786,25.5967,25.6669,17900.0
2011-05-04 15:30:00,43.86,43.88,43.82,43.86,52300.0,25.6611,25.6728,25.6377,25.6611,52300.0
2011-05-04 15:35:00,43.85,43.95,43.82,43.89,82900.0,25.6552,25.7138,25.6377,25.6786,82900.0
2011-05-04 15:40:00,43.9,43.96,43.86,43.91,74200.0,25.6845,25.7196,25.6611,25.6903,74200.0
2011-05-04 15:45:00,43.93,43.95,43.84,43.88,62400.0,25.7021,25.7138,25.6494,25.6728,62400.0
2011-05-04 15:50:00,43.88,43.91,43.82,43.84,101700.0,25.6728,25.6903,25.6377,25.6494,101700.0
2011-05-04 15:55:00,43.83,43.87,43.81,43.86,147500.0,25.6435,25.6669,25.6318,25.6611,147500.0
2011-05-05 09:30:00,43.47,43.55,43.06,43.21,116600.0,25.4329,25.4797,25.193,25.2808,116600.0
2011-05-05 09:35:00,43.23,43.6,43.23,43.5,58900.0,25.2925,25.509,25.2925,25.4505,58900.0
2011-05-05 09:40:00,43.51,43.84,43.49,43.82,69300.0,25.4563,25.6494,25.4446,25.6377,69300.0
2011-05-05 09:45:00,43.82,44.0,43.82,43.98,70400.0,25.6377,25.743,25.6377,25.7313,70400.0
2011-05-05 09:50:00,43.97,44.09,43.94,44.01,107900.0,25.7255,25.7957,25.7079,25.7489,107900.0
2011-05-05 09:55:00,44.01,44.48,43.99,44.47,66000.0,25.7489,26.0238,25.7372,26.018,66000.0
2011-05-05 10:00:00,44.47,44.55,44.31,44.39,83700.0,26.018,26.0648,25.9244,25.9712,83700.0
2011-05-05 10:05:00,44.4,44.58,44.37,44.47,74700.0,25.977,26.0823,25.9595,26.018,74700.0
2011-05-05 10:10:00,44.49,44.78,44.45,44.73,93300.0,26.0297,26.1994,26.0063,26.1701,93300.0
2011-05-05 10:15:00,44.72,44.77,44.59,44.7,71500.0,26.1643,26.1935,26.0882,26.1526,71500.0
2011-05-05 10:20:00,44.71,44.76,44.64,44.68,84600.0,26.1584,26.1877,26.1174,26.1409,84600.0
2011-05-05 10:25:00,44.68,44.8,44.64,44.77,38600.0,26.1409,26.2111,26.1174,26.1935,38600.0
2011-05-05 10:30:00,44.77,44.84,44.68,44.84,23800.0,26.1935,26.2345,26.1409,26.2345,23800.0
2011-05-05 10:35:00,44.84,44.85,44.77,44.84,23900.0,26.2345,26.2403,26.1935,26.2345,23900.0
2011-05-05 10:40:00,44.85,45.03,44.82,45.0,92700.0,26.2403,26.3456,26.2228,26.3281,92700.0
2011-05-05 10:45:00,44.99,45.12,44.94,45.06,75200.0,26.3222,26.3983,26.293,26.3632,75200.0
2011-05-05 10:50:00,45.05,45.07,44.83,45.02,59500.0,26.3573,26.369,26.2286,26.3398,59500.0
2011-05-05 10:55:00,45.03,45.22,44.99,45.12,69300.0,26.3456,26.4568,26.3222,26.3983,69300.0
2011-05-05 11:00:00,45.11,45.2,45.01,45.04,77900.0,26.3924,26.4451,26.3339,26.3515,77900.0
2011-05-05 11:05:00,45.03,45.12,44.99,45.03,64300.0,26.3456,26.3983,26.3222,26.3456,64300.0
2011-05-05 11:10:00,45.02,45.05,44.95,44.97,72100.0,26.3398,26.3573,26.2988,26.3105,72100.0
2011-05-05 11:15:00,44.95,45.13,44.83,45.1,49500.0,26.2988,26.4041,26.2286,26.3866,49500.0
2011-05-05 11:20:00,45.11,45.25,45.01,45.24,51000.0,26.3924,26.4743,26.3339,26.4685,51000.0
2011-05-05 11:25:00,45.24,45.24,45.15,45.24,50400.0,26.4685,26.4685,26.4158,26.4685,50400.0
2011-05-05 11:30:00,45.24,45.28,45.15,45.27,30000.0,26.4685,26.4919,26.4158,26.486,30000.0
2011-05-05 11:35:00,45.27,45.45,45.26,45.42,37100.0,26.486,26.5914,26.4802,26.5738,37100.0
2011-05-05 11:40:00,45.43,45.48,45.41,45.47,44400.0,26.5797,26.6089,26.568,26.6031,44400.0
2011-05-05 11:45:00,45.48,45.51,45.39,45.49,45900.0,26.6089,26.6265,26.5563,26.6148,45900.0
2011-05-05 11:50:00,45.48,45.5,45.34,45.36,34900.0,26.6089,26.6206,26.527,26.5387,34900.0
2011-05-05 11:55:00,45.36,45.39,45.29,45.32,25500.0,26.5387,26.5563,26.4977,26.5153,25500.0
2011-05-05 12:00:00,45.31,45.47,45.31,45.45,21500.0,26.5094,26.6031,26.5094,26.5914,21500.0
2011-05-05 12:05:00,45.46,45.46,45.33,45.33,21000.0,26.5972,26.5972,26.5211,26.5211,21000.0
2011-05-05 12:10:00,45.32,45.4,45.29,45.3,18000.0,26.5153,26.5621,26.4977,26.5036,18000.0
2011-05-05 12:15:00,45.3,45.34,45.27,45.29,24300.0,26.5036,26.527,26.486,26.4977,24300.0
2011-05-05 12:20:00,45.3,45.35,45.24,45.27,24700.0,26.5036,26.5328,26.4685,26.486,24700.0
2011-05-05 12:25:00,45.27,45.42,45.27,45.4,30300.0,26.486,26.5738,26.486,26.5621,30300.0
2011-05-05 12:30:00,45.37,45.37,45.2,45.21,26600.0,26.5445,26.5445,26.4451,26.4509,26600.0
2011-05-05 12:35:00,45.22,45.23,45.02,45.02,33800.0,26.4568,26.4626,26.3398,26.3398,33800.0
2011-05-05 12:40:00,45.03,45.04,44.94,44.95,58100.0,26.3456,26.3515,26.293,26.2988,58100.0
2011-05-05 12:45:00,44.95,44.96,44.88,44.9,29400.0,26.2988,26.3047,26.2579,26.2696,29400.0
2011-05-05 12:50:00,44.89,44.89,44.78,44.78,21700.0,26.2637,26.2637,26.1994,26.1994,21700.0
2011-05-05 12:55:00,44.78,44.9,44.76,44.9,25100.0,26.1994,26.2696,26.1877,26.2696,25100.0
2011-05-05 13:00:00,44.9,44.9,44.86,44.89,12900.0,26.2696,26.2696,26.2462,26.2637,12900.0
2011-05-05 13:05:00,44.89,44.97,44.82,44.95,28800.0,26.2637,26.3105,26.2228,26.2988,28800.0
2011-05-05 13:10:00,44.94,45.08,44.94,45.08,22400.0,26.293,26.3749,26.293,26.3749,22400.0
2011-05-05 13:15:00,45.08,45.09,44.99,44.99,20600.0,26.3749,26.3807,26.3222,26.3222,20600.0
2011-05-05 13:20:00,44.99,45.1,44.99,45.03,13900.0,26.3222,26.3866,26.3222,26.3456,13900.0
2011-05-05 13:25:00,45.02,45.1,45.02,45.05,12700.0,26.3398,26.3866,26.3398,26.3573,12700.0
2011-05-05 13:30:00,45.05,45.05,44.97,44.99,35400.0,26.3573,26.3573,26.3105,26.3222,35400.0
2011-05-05 13:35:00,45.0,45.1,44.96,45.04,22100.0,26.3281,26.3866,26.3047,26.3515,22100.0
2011-05-05 13:40:00,45.03,45.06,44.98,45.01,26900.0,26.3456,26.3632,26.3164,26.3339,26900.0
2011-05-05 13:45:00,45.01,45.09,45.0,45.07,18700.0,26.3339,26.3807,26.3281,26.369,18700.0
2011-05-05 13:50:00,45.07,45.12,45.06,45.12,16300.0,26.369,26.3983,26.3632,26.3983,16300.0
2011-05-05 13:55:00,45.13,45.23,45.11,45.2,21300.0,26.4041,26.4626,26.3924,26.4451,21300.0
2011-05-05 14:00:00,45.21,45.22,45.05,45.06,20300.0,26.4509,26.4568,26.3573,26.3632,20300.0
2011-05-05 14:05:00,45.05,45.09,45.04,45.05,10200.0,26.3573,26.3807,26.3515,26.3573,10200.0
2011-05-05 14:10:00,45.05,45.12,45.0,45.12,18800.0,26.3573,26.3983,26.3281,26.3983,18800.0
2011-05-05 14:15:00,45.13,45.16,44.99,45.0,50200.0,26.4041,26.4217,26.3222,26.3281,50200.0
2011-05-05 14:20:00,45.0,45.22,44.99,45.15,25800.0,26.3281,26.4568,26.3222,26.4158,25800.0
2011-05-05 14:25:00,45.14,45.22,45.12,45.21,14800.0,26.41,26.4568,26.3983,26.4509,14800.0
2011-05-05 14:30:00,45.2,45.27,45.19,45.26,26900.0,26.4451,26.486,26.4392,26.4802,26900.0
2011-05-05 14:35:00,45.26,45.33,45.25,45.27,25100.0,26.4802,26.5211,26.4743,26.486,25100.0
2011-05-05 14:40:00,45.26,45.26,45.13,45.14,16000.0,26.4802,26.4802,26.4041,26.41,16000.0
2011-05-05 14:45:00,45.13,45.15,45.01,45.11,25800.0,26.4041,26.4158,26.3339,26.3924,25800.0
2011-05-05 14:50:00,45.1,45.13,44.96,44.96,26700.0,26.3866,26.4041,26.3047,26.3047,26700.0
2011-05-05 14:55:00,44.96,45.06,44.94,44.94,23900.0,26.3047,26.3632,26.293,26.293,23900.0
2011-05-05 15:00:00,44.95,45.03,44.92,44.98,38200.0,26.2988,26.3456,26.2813,26.3164,38200.0
2011-05-05 15:05:00,44.99,44.99,44.82,44.84,43100.0,26.3222,26.3222,26.2228,26.2345,43100.0
2011-05-05 15:10:00,44.83,44.83,44.55,44.69,76700.0,26.2286,26.2286,26.0648,26.1467,76700.0
2011-05-05 15:15:00,44.7,44.74,44.55,44.63,37100.0,26.1526,26.176,26.0648,26.1116,37100.0
2011-05-05 15:20:00,44.64,44.66,44.39,44.45,47900.0,26.1174,26.1292,25.9712,26.0063,47900.0
2011-05-05 15:25:00,44.45,44.54,44.3,44.3,61800.0,26.0063,26.0589,25.9185,25.9185,61800.0
2011-05-05 15:30:00,44.3,44.5,44.27,44.47,49900.0,25.9185,26.0355,25.901,26.018,49900.0
2011-05-05 15:35:00,44.46,44.5,44.44,44.48,60400.0,26.0121,26.0355,26.0004,26.0238,60400.0
2011-05-05 15:40:00,44.48,44.6,44.35,44.59,66400.0,26.0238,26.094,25.9478,26.0882,66400.0
2011-05-05 15:45:00,44.6,44.62,44.46,44.52,51700.0,26.094,26.1057,26.0121,26.0472,51700.0
2011-05-05 15:50:00,44.51,44.59,44.47,44.53,66800.0,26.0414,26.0882,26.018,26.0531,66800.0
2011-05-05 15:55:00,44.53,44.62,44.49,44.55,109500.0,26.0531,26.1057,26.0297,26.0648,109500.0
2011-05-06 09:30:00,45.18,45.89,45.07,45.84,119100.0,26.4334,26.8488,26.369,26.8195,119100.0
2011-05-06 09:35:00,45.85,46.18,45.8,45.91,161800.0,26.8254,27.0185,26.7961,26.8605,161800.0
2011-05-06 09:40:00,45.9,45.95,45.61,45.82,88800.0,26.8546,26.8839,26.685,26.8078,88800.0
2011-05-06 09:45:00,45.83,45.9,45.54,45.61,85600.0,26.8137,26.8546,26.644,26.685,85600.0
2011-05-06 09:50:00,45.58,45.71,45.42,45.45,71100.0,26.6674,26.7435,26.5738,26.5914,71100.0
2011-05-06 09:55:00,45.45,45.6,45.42,45.59,49400.0,26.5914,26.6791,26.5738,26.6733,49400.0
2011-05-06 10:00:00,45.59,45.7,45.43,45.6,50400.0,26.6733,26.7376,26.5797,26.6791,50400.0
2011-05-06 10:05:00,45.57,45.59,45.38,45.51,74900.0,26.6616,26.6733,26.5504,26.6265,74900.0
2011-05-06 10:10:00,45.51,45.63,45.48,45.58,54400.0,26.6265,26.6967,26.6089,26.6674,54400.0
2011-05-06 10:15:00,45.59,45.61,45.45,45.49,49100.0,26.6733,26.685,26.5914,26.6148,49100.0
2011-05-06 10:20:00,45.49,45.57,45.44,45.57,59200.0,26.6148,26.6616,26.5855,26.6616,59200.0
2011-05-06 10:25:00,45.57,45.74,45.52,45.61,48600.0,26.6616,26.761,26.6323,26.685,48600.0
2011-05-06 10:30:00,45.59,45.68,45.54,45.61,18000.0,26.6733,26.7259,26.644,26.685,18000.0
2011-05-06 10:35:00,45.61,45.66,45.52,45.58,31000.0,26.685,26.7142,26.6323,26.6674,31000.0
2011-05-06 10:40:00,45.62,45.7,45.55,45.7,24100.0,26.6908,26.7376,26.6499,26.7376,24100.0
2011-05-06 10:45:00,45.67,45.67,45.6,45.66,10900.0,26.7201,26.7201,26.6791,26.7142,10900.0
2011-05-06 10:50:00,45.65,45.7,45.6,45.64,16700.0,26.7084,26.7376,26.6791,26.7025,16700.0
2011-05-06 10:55:00,45.64,45.77,45.64,45.72,17400.0,26.7025,26.7786,26.7025,26.7493,17400.0
2011-05-06 11:00:00,45.69,45.81,45.69,45.73,33200.0,26.7318,26.802,26.7318,26.7552,33200.0
2011-05-06 11:05:00,45.72,45.78,45.7,45.7,16900.0,26.7493,26.7844,26.7376,26.7376,16900.0
2011-05-06 11:10:00,45.69,45.83,45.68,45.82,19300.0,26.7318,26.8137,26.7259,26.8078,19300.0
2011-05-06 11:15:00,45.81,45.92,45.69,45.89,21100.0,26.802,26.8663,26.7318,26.8488,21100.0
2011-05-06 11:20:00,45.89,45.93,45.81,45.92,20100.0,26.8488,26.8722,26.802,26.8663,20100.0
2011-05-06 11:25:00,45.93,45.93,45.79,45.89,54800.0,26.8722,26.8722,26.7903,26.8488,54800.0
2011-05-06 11:30:00,45.87,45.97,45.82,45.82,55100.0,26.8371,26.8956,26.8078,26.8078,55100.0
2011-05-06 11:35:00,45.81,45.92,45.8,45.92,62600.0,26.802,26.8663,26.7961,26.8663,62600.0
2011-05-06 11:40:00,45.95,45.99,45.91,45.96,20600.0,26.8839,26.9073,26.8605,26.8897,20600.0
2011-05-06 11:45:00,45.94,45.99,45.92,45.98,22400.0,26.878,26.9073,26.8663,26.9014,22400.0
2011-05-06 11:50:00,45.97,45.98,45.81,45.85,22600.0,26.8956,26.9014,26.802,26.8254,22600.0
2011-05-06 11:55:00,45.85,45.85,45.68,45.74,20500.0,26.8254,26.8254,26.7259,26.761,20500.0
2011-05-06 12:00:00,45.75,45.78,45.65,45.65,29900.0,26.7669,26.7844,26.7084,26.7084,29900.0
2011-05-06 12:05:00,45.65,45.68,45.54,45.62,32500.0,26.7084,26.7259,26.644,26.6908,32500.0
2011-05-06 12:10:00,45.62,45.78,45.56,45.73,35000.0,26.6908,26.7844,26.6557,26.7552,35000.0
2011-05-06 12:15:00,45.73,45.77,45.69,45.74,26100.0,26.7552,26.7786,26.7318,26.761,26100.0
2011-05-06 12:20:00,45.72,45.84,45.67,45.84,39900.0,26.7493,26.8195,26.7201,26.8195,39900.0
2011-05-06 12:25:00,45.86,45.94,45.65,45.65,22400.0,26.8312,26.878,26.7084,26.7084,22400.0
2011-05-06 12:30:00,45.64,45.8,45.61,45.69,20500.0,26.7025,26.7961,26.685,26.7318,20500.0
2011-05-06 12:35:00,45.68,45.79,45.66,45.72,19900.0,26.7259,26.7903,26.7142,26.7493,19900.0
2011-05-06 12:40:00,45.72,45.77,45.52,45.56,31000.0,26.7493,26.7786,26.6323,26.6557,31000.0
2011-05-06 12:45:00,45.57,45.66,45.53,45.58,24200.0,26.6616,26.7142,26.6382,26.6674,24200.0
2011-05-06 12:50:00,45.58,45.65,45.5,45.65,12200.0,26.6674,26.7084,26.6206,26.7084,12200.0
2011-05-06 12:55:00,45.64,45.64,45.49,45.61,14900.0,26.7025,26.7025,26.6148,26.685,14900.0
2011-05-06 13:00:00,45.62,45.62,45.5,45.5,16200.0,26.6908,26.6908,26.6206,26.6206,16200.0
2011-05-06 13:05:00,45.52,45.62,45.47,45.62,16100.0,26.6323,26.6908,26.6031,26.6908,16100.0
2011-05-06 13:10:00,45.61,45.62,45.38,45.47,25700.0,26.685,26.6908,26.5504,26.6031,25700.0
2011-05-06 13:15:00,45.44,45.46,45.23,45.24,29500.0,26.5855,26.5972,26.4626,26.4685,29500.0
2011-05-06 13:20:00,45.23,45.31,45.18,45.28,48300.0,26.4626,26.5094,26.4334,26.4919,48300.0
2011-05-06 13:25:00,45.28,45.31,45.21,45.26,9600.0,26.4919,26.5094,26.4509,26.4802,9600.0
2011-05-06 13:30:00,45.25,45.34,45.22,45.33,19600.0,26.4743,26.527,26.4568,26.5211,19600.0
2011-05-06 13:35:00,45.33,45.33,45.21,45.29,16600.0,26.5211,26.5211,26.4509,26.4977,16600.0
2011-05-06 13:40:00,45.3,45.39,45.16,45.16,12000.0,26.5036,26.5563,26.4217,26.4217,12000.0
2011-05-06 13:45:00,45.17,45.26,45.17,45.21,23800.0,26.4275,26.4802,26.4275,26.4509,23800.0
2011-05-06 13:50:00,45.21,45.26,45.15,45.16,16700.0,26.4509,26.4802,26.4158,26.4217,16700.0
2011-05-06 13:55:00,45.17,45.19,45.09,45.15,29000.0,26.4275,26.4392,26.3807,26.4158,29000.0
2011-05-06 14:00:00,45.15,45.2,45.09,45.2,25300.0,26.4158,26.4451,26.3807,26.4451,25300.0
2011-05-06 14:05:00,45.22,45.25,45.2,45.25,26700.0,26.4568,26.4743,26.4451,26.4743,26700.0
2011-05-06 14:10:00,45.25,45.28,45.17,45.19,22500.0,26.4743,26.4919,26.4275,26.4392,22500.0
2011-05-06 14:15:00,45.19,45.25,45.11,45.21,15800.0,26.4392,26.4743,26.3924,26.4509,15800.0
2011-05-06 14:20:00,45.21,45.21,45.06,45.06,16300.0,26.4509,26.4509,26.3632,26.3632,16300.0
2011-05-06 14:25:00,45.06,45.09,44.97,45.03,18200.0,26.3632,26.3807,26.3105,26.3456,18200.0
2011-05-06 14:30:00,45.02,45.04,44.81,44.82,27400.0,26.3398,26.3515,26.2169,26.2228,27400.0
2011-05-06 14:35:00,44.83,44.83,44.72,44.82,26900.0,26.2286,26.2286,26.1643,26.2228,26900.0
2011-05-06 14:40:00,44.84,44.9,44.77,44.83,36600.0,26.2345,26.2696,26.1935,26.2286,36600.0
2011-05-06 14:45:00,44.84,44.89,44.77,44.86,20400.0,26.2345,26.2637,26.1935,26.2462,20400.0
2011-05-06 14:50:00,44.86,44.95,44.8,44.8,27200.0,26.2462,26.2988,26.2111,26.2111,27200.0
2011-05-06 14:55:00,44.8,44.93,44.8,44.88,17700.0,26.2111,26.2871,26.2111,26.2579,17700.0
2011-05-06 15:00:00,44.87,45.03,44.86,44.96,25600.0,26.252,26.3456,26.2462,26.3047,25600.0
2011-05-06 15:05:00,44.96,44.96,44.81,44.91,27000.0,26.3047,26.3047,26.2169,26.2754,27000.0
2011-05-06 15:10:00,44.91,44.95,44.84,44.88,17300.0,26.2754,26.2988,26.2345,26.2579,17300.0
2011-05-06 15:15:00,44.89,44.95,44.87,44.94,9200.0,26.2637,26.2988,26.252,26.293,9200.0
2011-05-06 15:20:00,44.94,44.94,44.82,44.83,17600.0,26.293,26.293,26.2228,26.2286,17600.0
2011-05-06 15:25:00,44.84,44.84,44.73,44.77,23000.0,26.2345,26.2345,26.1701,26.1935,23000.0
2011-05-06 15:30:00,44.78,44.91,44.77,44.91,40300.0,26.1994,26.2754,26.1935,26.2754,40300.0
2011-05-06 15:35:00,44.91,45.0,44.9,44.95,53500.0,26.2754,26.3281,26.2696,26.2988,53500.0
2011-05-06 15:40:00,44.94,45.07,44.94,45.06,42200.0,26.293,26.369,26.293,26.3632,42200.0
2011-05-06 15:45:00,45.05,45.1,45.01,45.04,50900.0,26.3573,26.3866,26.3339,26.3515,50900.0
2011-05-06 15:50:00,45.05,45.06,44.97,44.98,47900.0,26.3573,26.3632,26.3105,26.3164,47900.0
2011-05-06 15:55:00,44.99,45.02,44.94,44.95,65700.0,26.3222,26.3398,26.293,26.2988,65700.0
2011-05-09 09:30:00,45.0,45.08,44.88,44.88,30600.0,26.3281,26.3749,26.2579,26.2579,30600.0
2011-05-09 09:35:00,44.92,45.07,44.78,44.86,45000.0,26.2813,26.369,26.1994,26.2462,45000.0
2011-05-09 09:40:00,44.86,44.94,44.77,44.85,25400.0,26.2462,26.293,26.1935,26.2403,25400.0
2011-05-09 09:45:00,44.84,44.95,44.79,44.88,29700.0,26.2345,26.2988,26.2052,26.2579,29700.0
2011-05-09 09:50:00,44.88,45.06,44.86,44.96,34800.0,26.2579,26.3632,26.2462,26.3047,34800.0
2011-05-09 09:55:00,44.95,45.04,44.85,44.87,26400.0,26.2988,26.3515,26.2403,26.252,26400.0
2011-05-09 10:00:00,44.87,44.94,44.77,44.83,24700.0,26.252,26.293,26.1935,26.2286,24700.0
2011-05-09 10:05:00,44.84,45.0,44.81,45.0,15500.0,26.2345,26.3281,26.2169,26.3281,15500.0
2011-05-09 10:10:00,45.01,45.1,44.96,45.01,30500.0,26.3339,26.3866,26.3047,26.3339,30500.0
2011-05-09 10:15:00,45.02,45.09,44.9,44.92,37900.0,26.3398,26.3807,26.2696,26.2813,37900.0
2011-05-09 10:20:00,44.91,44.94,44.73,44.8,45300.0,26.2754,26.293,26.1701,26.2111,45300.0
2011-05-09 10:25:00,44.79,44.82,44.67,44.7,27200.0,26.2052,26.2228,26.135,26.1526,27200.0
2011-05-09 10:30:00,44.7,44.7,44.56,44.66,38800.0,26.1526,26.1526,26.0706,26.1292,38800.0
2011-05-09 10:35:00,44.7,44.71,44.59,44.63,15200.0,26.1526,26.1584,26.0882,26.1116,15200.0
2011-05-09 10:40:00,44.63,44.67,44.52,44.65,18500.0,26.1116,26.135,26.0472,26.1233,18500.0
2011-05-09 10:45:00,44.63,44.66,44.51,44.56,14100.0,26.1116,26.1292,26.0414,26.0706,14100.0
2011-05-09 10:50:00,44.57,44.81,44.53,44.79,15600.0,26.0765,26.2169,26.0531,26.2052,15600.0
2011-05-09 10:55:00,44.8,44.81,44.69,44.71,13400.0,26.2111,26.2169,26.1467,26.1584,13400.0
2011-05-09 11:00:00,44.71,44.75,44.61,44.61,15200.0,26.1584,26.1818,26.0999,26.0999,15200.0
2011-05-09 11:05:00,44.62,44.7,44.58,44.66,19000.0,26.1057,26.1526,26.0823,26.1292,19000.0
2011-05-09 11:10:00,44.66,44.75,44.63,44.68,19800.0,26.1292,26.1818,26.1116,26.1409,19800.0
2011-05-09 11:15:00,44.68,44.82,44.63,44.77,13600.0,26.1409,26.2228,26.1116,26.1935,13600.0
2011-05-09 11:20:00,44.78,44.85,44.69,44.72,15900.0,26.1994,26.2403,26.1467,26.1643,15900.0
2011-05-09 11:25:00,44.75,44.83,44.7,44.82,10200.0,26.1818,26.2286,26.1526,26.2228,10200.0
2011-05-09 11:30:00,44.83,44.83,44.76,44.78,14600.0,26.2286,26.2286,26.1877,26.1994,14600.0
2011-05-09 11:35:00,44.78,44.82,44.75,44.8,17900.0,26.1994,26.2228,26.1818,26.2111,17900.0
2011-05-09 11:40:00,44.81,44.83,44.65,44.69,10700.0,26.2169,26.2286,26.1233,26.1467,10700.0
2011-05-09 11:45:00,44.69,44.88,44.68,44.87,14800.0,26.1467,26.2579,26.1409,26.252,14800.0
2011-05-09 11:50:00,44.88,45.0,44.85,44.99,22000.0,26.2579,26.3281,26.2403,26.3222,22000.0
2011-05-09 11:55:00,45.0,45.11,44.99,45.08,21100.0,26.3281,26.3924,26.3222,26.3749,21100.0
2011-05-09 12:00:00,45.09,45.21,45.09,45.2,21900.0,26.3807,26.4509,26.3807,26.4451,21900.0
2011-05-09 12:05:00,45.21,45.25,45.16,45.18,33500.0,26.4509,26.4743,26.4217,26.4334,33500.0
2011-05-09 12:10:00,45.18,45.2,45.11,45.12,35700.0,26.4334,26.4451,26.3924,26.3983,35700.0
2011-05-09 12:15:00,45.15,45.17,45.07,45.07,22400.0,26.4158,26.4275,26.369,26.369,22400.0
2011-05-09 12:20:00,45.07,45.09,45.01,45.01,20000.0,26.369,26.3807,26.3339,26.3339,20000.0
2011-05-09 12:25:00,44.99,45.04,44.93,44.94,13300.0,26.3222,26.3515,26.2871,26.293,13300.0
2011-05-09 12:30:00,44.94,45.03,44.94,44.99,11800.0,26.293,26.3456,26.293,26.3222,11800.0
2011-05-09 12:35:00,45.0,45.1,44.98,45.05,13700.0,26.3281,26.3866,26.3164,26.3573,13700.0
2011-05-09 12:40:00,45.05,45.07,45.0,45.0,12500.0,26.3573,26.369,26.3281,26.3281,12500.0
2011-05-09 12:45:00,45.0,45.04,44.96,45.04,15200.0,26.3281,26.3515,26.3047,26.3515,15200.0
2011-05-09 12:50:00,45.04,45.05,44.95,45.0,13200.0,26.3515,26.3573,26.2988,26.3281,13200.0
2011-05-09 12:55:00,44.99,45.01,44.9,44.91,12000.0,26.3222,26.3339,26.2696,26.2754,12000.0
2011-05-09 13:00:00,44.92,44.98,44.92,44.94,14200.0,26.2813,26.3164,26.2813,26.293,14200.0
2011-05-09 13:05:00,44.93,44.96,44.9,44.95,7600.0,26.2871,26.3047,26.2696,26.2988,7600.0
2011-05-09 13:10:00,44.95,44.97,44.89,44.91,25600.0,26.2988,26.3105,26.2637,26.2754,25600.0
2011-05-09 13:15:00,44.91,44.95,44.91,44.92,7400.0,26.2754,26.2988,26.2754,26.2813,7400.0
2011-05-09 13:20:00,44.91,44.91,44.86,44.87,11700.0,26.2754,26.2754,26.2462,26.252,11700.0
2011-05-09 13:25:00,44.88,45.02,44.87,44.93,14700.0,26.2579,26.3398,26.252,26.2871,14700.0
2011-05-09 13:30:00,44.93,44.96,44.9,44.9,8500.0,26.2871,26.3047,26.2696,26.2696,8500.0
2011-05-09 13:35:00,44.91,44.94,44.89,44.9,12100.0,26.2754,26.293,26.2637,26.2696,12100.0
2011-05-09 13:40:00,44.91,44.96,44.89,44.95,13000.0,26.2754,26.3047,26.2637,26.2988,13000.0
2011-05-09 13:45:00,44.95,45.02,44.95,45.01,10600.0,26.2988,26.3398,26.2988,26.3339,10600.0
2011-05-09 13:50:00,45.01,45.07,45.01,45.06,7100.0,26.3339,26.369,26.3339,26.3632,7100.0
2011-05-09 13:55:00,45.05,45.05,45.0,45.02,8700.0,26.3573,26.3573,26.3281,26.3398,8700.0
2011-05-09 14:00:00,45.03,45.06,44.93,44.95,14100.0,26.3456,26.3632,26.2871,26.2988,14100.0
2011-05-09 14:05:00,44.94,45.05,44.94,45.05,8300.0,26.293,26.3573,26.293,26.3573,8300.0
2011-05-09 14:10:00,45.05,45.07,45.03,45.06,16900.0,26.3573,26.369,26.3456,26.3632,16900.0
2011-05-09 14:15:00,45.07,45.08,45.02,45.06,25200.0,26.369,26.3749,26.3398,26.3632,25200.0
2011-05-09 14:20:00,45.06,45.08,45.04,45.05,9000.0,26.3632,26.3749,26.3515,26.3573,9000.0
2011-05-09 14:25:00,45.04,45.08,45.04,45.08,6200.0,26.3515,26.3749,26.3515,26.3749,6200.0
2011-05-09 14:30:00,45.08,45.13,45.08,45.1,12900.0,26.3749,26.4041,26.3749,26.3866,12900.0
2011-05-09 14:35:00,45.11,45.14,45.07,45.14,10200.0,26.3924,26.41,26.369,26.41,10200.0
2011-05-09 14:40:00,45.15,45.21,45.08,45.09,30800.0,26.4158,26.4509,26.3749,26.3807,30800.0
2011-05-09 14:45:00,45.08,45.1,44.99,45.04,37800.0,26.3749,26.3866,26.3222,26.3515,37800.0
2011-05-09 14:50:00,45.04,45.08,44.98,45.03,16400.0,26.3515,26.3749,26.3164,26.3456,16400.0
2011-05-09 14:55:00,45.04,45.08,45.01,45.02,11500.0,26.3515,26.3749,26.3339,26.3398,11500.0
2011-05-09 15:00:00,45.03,45.11,45.03,45.06,19300.0,26.3456,26.3924,26.3456,26.3632,19300.0
2011-05-09 15:05:00,45.06,45.09,45.03,45.08,17000.0,26.3632,26.3807,26.3456,26.3749,17000.0
2011-05-09 15:10:00,45.07,45.08,45.04,45.05,21100.0,26.369,26.3749,26.3515,26.3573,21100.0
2011-05-09 15:15:00,45.06,45.12,45.06,45.11,17200.0,26.3632,26.3983,26.3632,26.3924,17200.0
2011-05-09 15:20:00,45.1,45.14,45.09,45.14,15400.0,26.3866,26.41,26.3807,26.41,15400.0
2011-05-09 15:25:00,45.14,45.16,45.04,45.05,19700.0,26.41,26.4217,26.3515,26.3573,19700.0
2011-05-09 15:30:00,45.04,45.09,45.02,45.04,14900.0,26.3515,26.3807,26.3398,26.3515,14900.0
2011-05-09 15:35:00,45.05,45.1,45.03,45.05,24300.0,26.3573,26.3866,26.3456,26.3573,24300.0
2011-05-09 15:40:00,45.04,45.05,44.97,45.03,22700.0,26.3515,26.3573,26.3105,26.3456,22700.0
2011-05-09 15:45:00,45.02,45.1,45.01,45.09,27900.0,26.3398,26.3866,26.3339,26.3807,27900.0
2011-05-09 15:50:00,45.07,45.14,45.06,45.06,28900.0,26.369,26.41,26.3632,26.3632,28900.0
2011-05-09 15:55:00,45.08,45.08,44.98,45.01,50300.0,26.3749,26.3749,26.3164,26.3339,50300.0
2011-05-10 09:30:00,45.22,45.3,45.09,45.3,20400.0,26.4568,26.5036,26.3807,26.5036,20400.0
2011-05-10 09:35:00,45.25,45.29,44.82,44.82,45000.0,26.4743,26.4977,26.2228,26.2228,45000.0
2011-05-10 09:40:00,44.82,44.97,44.71,44.94,36700.0,26.2228,26.3105,26.1584,26.293,36700.0
2011-05-10 09:45:00,44.94,44.98,44.82,44.97,22700.0,26.293,26.3164,26.2228,26.3105,22700.0
2011-05-10 09:50:00,44.97,45.19,44.91,45.19,40300.0,26.3105,26.4392,26.2754,26.4392,40300.0
2011-05-10 09:55:00,45.19,45.34,45.19,45.34,28800.0,26.4392,26.527,26.4392,26.527,28800.0
2011-05-10 10:00:00,45.35,45.42,45.17,45.19,34100.0,26.5328,26.5738,26.4275,26.4392,34100.0
2011-05-10 10:05:00,45.18,45.2,45.11,45.15,9700.0,26.4334,26.4451,26.3924,26.4158,9700.0
2011-05-10 10:10:00,45.1,45.27,45.07,45.25,29800.0,26.3866,26.486,26.369,26.4743,29800.0
2011-05-10 10:15:00,45.25,45.35,45.18,45.18,35600.0,26.4743,26.5328,26.4334,26.4334,35600.0
2011-05-10 10:20:00,45.17,45.35,45.17,45.26,21900.0,26.4275,26.5328,26.4275,26.4802,21900.0
2011-05-10 10:25:00,45.27,45.34,45.24,45.27,18000.0,26.486,26.527,26.4685,26.486,18000.0
2011-05-10 10:30:00,45.26,45.31,45.2,45.24,23100.0,26.4802,26.5094,26.4451,26.4685,23100.0
2011-05-10 10:35:00,45.25,45.33,45.25,45.26,9000.0,26.4743,26.5211,26.4743,26.4802,9000.0
2011-05-10 10:40:00,45.21,45.25,45.14,45.18,16900.0,26.4509,26.4743,26.41,26.4334,16900.0
2011-05-10 10:45:00,45.15,45.23,45.1,45.17,11900.0,26.4158,26.4626,26.3866,26.4275,11900.0
2011-05-10 10:50:00,45.19,45.24,45.17,45.23,4700.0,26.4392,26.4685,26.4275,26.4626,4700.0
2011-05-10 10:55:00,45.23,45.27,45.19,45.23,17200.0,26.4626,26.486,26.4392,26.4626,17200.0
2011-05-10 11:00:00,45.23,45.28,45.17,45.18,16800.0,26.4626,26.4919,26.4275,26.4334,16800.0
2011-05-10 11:05:00,45.18,45.18,45.13,45.15,5700.0,26.4334,26.4334,26.4041,26.4158,5700.0
2011-05-10 11:10:00,45.15,45.2,45.14,45.2,7600.0,26.4158,26.4451,26.41,26.4451,7600.0
2011-05-10 11:15:00,45.2,45.23,45.06,45.12,7700.0,26.4451,26.4626,26.3632,26.3983,7700.0
2011-05-10 11:20:00,45.12,45.12,45.0,45.03,13700.0,26.3983,26.3983,26.3281,26.3456,13700.0
2011-05-10 11:25:00,45.04,45.08,44.98,45.01,19100.0,26.3515,26.3749,26.3164,26.3339,19100.0
2011-05-10 11:30:00,45.01,45.01,44.92,44.96,9000.0,26.3339,26.3339,26.2813,26.3047,9000.0
2011-05-10 11:35:00,44.93,45.02,44.93,44.98,8100.0,26.2871,26.3398,26.2871,26.3164,8100.0
2011-05-10 11:40:00,44.98,45.06,44.98,44.99,13700.0,26.3164,26.3632,26.3164,26.3222,13700.0
2011-05-10 11:45:00,45.0,45.05,44.99,45.0,18400.0,26.3281,26.3573,26.3222,26.3281,18400.0
2011-05-10 11:50:00,44.99,45.05,44.98,45.01,6100.0,26.3222,26.3573,26.3164,26.3339,6100.0
2011-05-10 11:55:00,45.01,45.03,44.94,44.94,8500.0,26.3339,26.3456,26.293,26.293,8500.0
2011-05-10 12:00:00,44.94,45.0,44.9,44.97,32100.0,26.293,26.3281,26.2696,26.3105,32100.0
2011-05-10 12:05:00,44.96,45.0,44.93,44.97,13200.0,26.3047,26.3281,26.2871,26.3105,13200.0
2011-05-10 12:10:00,44.96,44.97,44.91,44.91,5800.0,26.3047,26.3105,26.2754,26.2754,5800.0
2011-05-10 12:15:00,44.92,44.92,44.89,44.92,6000.0,26.2813,26.2813,26.2637,26.2813,6000.0
2011-05-10 12:20:00,44.92,45.0,44.92,44.97,8600.0,26.2813,26.3281,26.2813,26.3105,8600.0
2011-05-10 12:25:00,44.97,44.99,44.91,44.94,16900.0,26.3105,26.3222,26.2754,26.293,16900.0
2011-05-10 12:30:00,44.94,44.99,44.91,44.97,17000.0,26.293,26.3222,26.2754,26.3105,17000.0
2011-05-10 12:35:00,44.98,45.07,44.97,45.06,18400.0,26.3164,26.369,26.3105,26.3632,18400.0
2011-05-10 12:40:00,45.08,45.09,44.96,44.99,16200.0,26.3749,26.3807,26.3047,26.3222,16200.0
2011-05-10 12:45:00,44.99,45.04,44.97,45.01,12300.0,26.3222,26.3515,26.3105,26.3339,12300.0
2011-05-10 12:50:00,45.0,45.01,44.95,44.97,24500.0,26.3281,26.3339,26.2988,26.3105,24500.0
2011-05-10 12:55:00,44.98,45.0,44.94,44.95,5400.0,26.3164,26.3281,26.293,26.2988,5400.0
2011-05-10 13:00:00,44.95,44.95,44.84,44.84,11900.0,26.2988,26.2988,26.2345,26.2345,11900.0
2011-05-10 13:05:00,44.85,44.85,44.81,44.81,11100.0,26.2403,26.2403,26.2169,26.2169,11100.0
2011-05-10 13:10:00,44.81,44.83,44.78,44.83,19100.0,26.2169,26.2286,26.1994,26.2286,19100.0
2011-05-10 13:15:00,44.83,44.9,44.83,44.9,15900.0,26.2286,26.2696,26.2286,26.2696,15900.0
2011-05-10 13:20:00,44.89,44.92,44.86,44.9,16600.0,26.2637,26.2813,26.2462,26.2696,16600.0
2011-05-10 13:25:00,44.9,44.91,44.88,44.89,4500.0,26.2696,26.2754,26.2579,26.2637,4500.0
2011-05-10 13:30:00,44.88,44.9,44.83,44.85,24000.0,26.2579,26.2696,26.2286,26.2403,24000.0
2011-05-10 13:35:00,44.86,44.86,44.82,44.82,4400.0,26.2462,26.2462,26.2228,26.2228,4400.0
2011-05-10 13:40:00,44.83,44.91,44.82,44.91,11700.0,26.2286,26.2754,26.2228,26.2754,11700.0
2011-05-10 13:45:00,44.92,44.92,44.88,44.9,11600.0,26.2813,26.2813,26.2579,26.2696,11600.0
2011-05-10 13:50:00,44.9,44.92,44.86,44.92,17200.0,26.2696,26.2813,26.2462,26.2813,17200.0
2011-05-10 13:55:00,44.93,44.97,44.91,44.97,10600.0,26.2871,26.3105,26.2754,26.3105,10600.0
2011-05-10 14:00:00,44.97,44.97,44.9,44.9,11400.0,26.3105,26.3105,26.2696,26.2696,11400.0
2011-05-10 14:05:00,44.9,44.93,44.86,44.93,19900.0,26.2696,26.2871,26.2462,26.2871,19900.0
2011-05-10 14:10:00,44.93,44.98,44.9,44.96,19500.0,26.2871,26.3164,26.2696,26.3047,19500.0
2011-05-10 14:15:00,44.95,44.96,44.87,44.88,13200.0,26.2988,26.3047,26.252,26.2579,13200.0
2011-05-10 14:20:00,44.87,44.88,44.8,44.8,15200.0,26.252,26.2579,26.2111,26.2111,15200.0
2011-05-10 14:25:00,44.81,44.88,44.78,44.87,30500.0,26.2169,26.2579,26.1994,26.252,30500.0
2011-05-10 14:30:00,44.87,44.92,44.86,44.91,17400.0,26.252,26.2813,26.2462,26.2754,17400.0
2011-05-10 14:35:00,44.91,45.01,44.91,45.01,29800.0,26.2754,26.3339,26.2754,26.3339,29800.0
2011-05-10 14:40:00,45.02,45.05,45.0,45.05,22700.0,26.3398,26.3573,26.3281,26.3573,22700.0
2011-05-10 14:45:00,45.04,45.05,44.95,44.98,24000.0,26.3515,26.3573,26.2988,26.3164,24000.0
2011-05-10 14:50:00,44.98,45.02,44.96,44.99,14500.0,26.3164,26.3398,26.3047,26.3222,14500.0
2011-05-10 14:55:00,44.98,45.04,44.95,45.04,24200.0,26.3164,26.3515,26.2988,26.3515,24200.0
2011-05-10 15:00:00,45.04,45.04,44.98,45.01,15600.0,26.3515,26.3515,26.3164,26.3339,15600.0
2011-05-10 15:05:00,45.01,45.08,45.01,45.08,23600.0,26.3339,26.3749,26.3339,26.3749,23600.0
2011-05-10 15:10:00,45.08,45.12,45.05,45.05,14500.0,26.3749,26.3983,26.3573,26.3573,14500.0
2011-05-10 15:15:00,45.04,45.14,45.04,45.14,22300.0,26.3515,26.41,26.3515,26.41,22300.0
2011-05-10 15:20:00,45.15,45.16,45.08,45.1,14800.0,26.4158,26.4217,26.3749,26.3866,14800.0
2011-05-10 15:25:00,45.09,45.1,45.05,45.05,20800.0,26.3807,26.3866,26.3573,26.3573,20800.0
2011-05-10 15:30:00,45.05,45.05,45.02,45.02,17300.0,26.3573,26.3573,26.3398,26.3398,17300.0
2011-05-10 15:35:00,45.03,45.04,44.96,44.97,26900.0,26.3456,26.3515,26.3047,26.3105,26900.0
2011-05-10 15:40:00,44.97,45.01,44.94,45.01,21900.0,26.3105,26.3339,26.293,26.3339,21900.0
2011-05-10 15:45:00,45.01,45.01,44.96,44.97,29400.0,26.3339,26.3339,26.3047,26.3105,29400.0
2011-05-10 15:50:00,44.97,44.98,44.93,44.96,36900.0,26.3105,26.3164,26.2871,26.3047,36900.0
2011-05-10 15:55:00,44.96,45.01,44.9,45.01,69000.0,26.3047,26.3339,26.2696,26.3339,69000.0
2011-05-11 09:30:00,44.74,44.79,44.28,44.52,65300.0,26.176,26.2052,25.9068,26.0472,65300.0
2011-05-11 09:35:00,44.51,44.59,44.27,44.32,46400.0,26.0414,26.0882,25.901,25.9302,46400.0
2011-05-11 09:40:00,44.4,44.57,44.29,44.53,21600.0,25.977,26.0765,25.9127,26.0531,21600.0
2011-05-11 09:45:00,44.51,44.66,44.5,44.59,22900.0,26.0414,26.1292,26.0355,26.0882,22900.0
2011-05-11 09:50:00,44.56,44.8,44.52,44.78,42000.0,26.0706,26.2111,26.0472,26.1994,42000.0
2011-05-11 09:55:00,44.8,44.85,44.65,44.65,49700.0,26.2111,26.2403,26.1233,26.1233,49700.0
2011-05-11 10:00:00,44.65,44.76,44.59,44.63,25900.0,26.1233,26.1877,26.0882,26.1116,25900.0
2011-05-11 10:05:00,44.63,44.78,44.62,44.74,11000.0,26.1116,26.1994,26.1057,26.176,11000.0
2011-05-11 10:10:00,44.73,44.77,44.67,44.68,13500.0,26.1701,26.1935,26.135,26.1409,13500.0
2011-05-11 10:15:00,44.67,44.82,44.66,44.8,9500.0,26.135,26.2228,26.1292,26.2111,9500.0
2011-05-11 10:20:00,44.8,44.81,44.66,44.68,16200.0,26.2111,26.2169,26.1292,26.1409,16200.0
2011-05-11 10:25:00,44.67,44.81,44.67,44.81,19000.0,26.135,26.2169,26.135,26.2169,19000.0
2011-05-11 10:30:00,44.79,44.79,44.66,44.75,12500.0,26.2052,26.2052,26.1292,26.1818,12500.0
2011-05-11 10:35:00,44.75,44.75,44.56,44.56,32400.0,26.1818,26.1818,26.0706,26.0706,32400.0
2011-05-11 10:40:00,44.57,44.72,44.57,44.72,12800.0,26.0765,26.1643,26.0765,26.1643,12800.0
2011-05-11 10:45:00,44.72,44.76,44.69,44.7,17800.0,26.1643,26.1877,26.1467,26.1526,17800.0
2011-05-11 10:50:00,44.7,44.77,44.7,44.77,14000.0,26.1526,26.1935,26.1526,26.1935,14000.0
2011-05-11 10:55:00,44.76,44.79,44.74,44.77,12400.0,26.1877,26.2052,26.176,26.1935,12400.0
2011-05-11 11:00:00,44.76,44.78,44.71,44.74,13300.0,26.1877,26.1994,26.1584,26.176,13300.0
2011-05-11 11:05:00,44.75,44.76,44.71,44.74,12000.0,26.1818,26.1877,26.1584,26.176,12000.0
2011-05-11 11:10:00,44.72,44.75,44.68,44.74,9400.0,26.1643,26.1818,26.1409,26.176,9400.0
2011-05-11 11:15:00,44.74,44.85,44.73,44.85,26600.0,26.176,26.2403,26.1701,26.2403,26600.0
2011-05-11 11:20:00,44.85,44.96,44.82,44.95,28300.0,26.2403,26.3047,26.2228,26.2988,28300.0
2011-05-11 11:25:00,44.95,44.98,44.86,44.87,11600.0,26.2988,26.3164,26.2462,26.252,11600.0
2011-05-11 11:30:00,44.88,44.91,44.88,44.9,14300.0,26.2579,26.2754,26.2579,26.2696,14300.0
2011-05-11 11:35:00,44.9,44.91,44.74,44.75,25900.0,26.2696,26.2754,26.176,26.1818,25900.0
2011-05-11 11:40:00,44.74,44.75,44.68,44.69,10100.0,26.176,26.1818,26.1409,26.1467,10100.0
2011-05-11 11:45:00,44.68,44.72,44.64,44.69,21800.0,26.1409,26.1643,26.1174,26.1467,21800.0
2011-05-11 11:50:00,44.69,44.73,44.66,44.73,13000.0,26.1467,26.1701,26.1292,26.1701,13000.0
2011-05-11 11:55:00,44.72,44.73,44.48,44.51,23900.0,26.1643,26.1701,26.0238,26.0414,23900.0
2011-05-11 12:00:00,44.51,44.52,44.38,44.43,22600.0,26.0414,26.0472,25.9653,25.9946,22600.0
2011-05-11 12:05:00,44.42,44.49,44.34,44.47,27200.0,25.9887,26.0297,25.9419,26.018,27200.0
2011-05-11 12:10:00,44.45,44.45,44.28,44.31,40000.0,26.0063,26.0063,25.9068,25.9244,40000.0
2011-05-11 12:15:00,44.3,44.32,43.99,44.15,91000.0,25.9185,25.9302,25.7372,25.8308,91000.0
2011-05-11 12:20:00,44.16,44.23,44.1,44.17,76600.0,25.8366,25.8776,25.8015,25.8425,76600.0
2011-05-11 12:25:00,44.15,44.17,44.07,44.1,32100.0,25.8308,25.8425,25.784,25.8015,32100.0
2011-05-11 12:30:00,44.08,44.11,44.04,44.09,28700.0,25.7898,25.8074,25.7664,25.7957,28700.0
2011-05-11 12:35:00,44.1,44.25,44.08,44.22,34600.0,25.8015,25.8893,25.7898,25.8717,34600.0
2011-05-11 12:40:00,44.22,44.31,44.2,44.21,17700.0,25.8717,25.9244,25.86,25.8659,17700.0
2011-05-11 12:45:00,44.23,44.23,44.03,44.08,23100.0,25.8776,25.8776,25.7606,25.7898,23100.0
2011-05-11 12:50:00,44.08,44.17,44.05,44.16,23000.0,25.7898,25.8425,25.7723,25.8366,23000.0
2011-05-11 12:55:00,44.17,44.22,44.13,44.21,20400.0,25.8425,25.8717,25.8191,25.8659,20400.0
2011-05-11 13:00:00,44.21,44.23,44.16,44.18,16800.0,25.8659,25.8776,25.8366,25.8483,16800.0
2011-05-11 13:05:00,44.16,44.18,44.06,44.08,13400.0,25.8366,25.8483,25.7781,25.7898,13400.0
2011-05-11 13:10:00,44.09,44.11,44.04,44.08,17400.0,25.7957,25.8074,25.7664,25.7898,17400.0
2011-05-11 13:15:00,44.07,44.11,44.04,44.06,27600.0,25.784,25.8074,25.7664,25.7781,27600.0
2011-05-11 13:20:00,44.06,44.14,44.05,44.12,17700.0,25.7781,25.8249,25.7723,25.8132,17700.0
2011-05-11 13:25:00,44.14,44.16,43.99,44.0,24500.0,25.8249,25.8366,25.7372,25.743,24500.0
2011-05-11 13:30:00,44.02,44.02,43.96,44.0,39100.0,25.7547,25.7547,25.7196,25.743,39100.0
2011-05-11 13:35:00,44.0,44.01,43.85,43.99,43600.0,25.743,25.7489,25.6552,25.7372,43600.0
2011-05-11 13:40:00,43.97,44.04,43.93,44.01,22200.0,25.7255,25.7664,25.7021,25.7489,22200.0
2011-05-11 13:45:00,44.0,44.03,43.92,43.95,47300.0,25.743,25.7606,25.6962,25.7138,47300.0
2011-05-11 13:50:00,43.95,43.97,43.9,43.97,20600.0,25.7138,25.7255,25.6845,25.7255,20600.0
2011-05-11 13:55:00,43.96,44.02,43.91,43.99,29400.0,25.7196,25.7547,25.6903,25.7372,29400.0
2011-05-11 14:00:00,43.98,44.03,43.96,43.99,36700.0,25.7313,25.7606,25.7196,25.7372,36700.0
2011-05-11 14:05:00,43.98,44.03,43.95,43.98,33700.0,25.7313,25.7606,25.7138,25.7313,33700.0
2011-05-11 14:10:00,43.98,44.03,43.96,44.02,31400.0,25.7313,25.7606,25.7196,25.7547,31400.0
2011-05-11 14:15:00,44.01,44.09,44.01,44.07,17300.0,25.7489,25.7957,25.7489,25.784,17300.0
2011-05-11 14:20:00,44.08,44.1,43.97,44.01,34700.0,25.7898,25.8015,25.7255,25.7489,34700.0
2011-05-11 14:25:00,44.0,44.08,43.96,44.06,23000.0,25.743,25.7898,25.7196,25.7781,23000.0
2011-05-11 14:30:00,44.06,44.18,44.06,44.12,28900.0,25.7781,25.8483,25.7781,25.8132,28900.0
2011-05-11 14:35:00,44.12,44.26,44.12,44.21,28900.0,25.8132,25.8951,25.8132,25.8659,28900.0
2011-05-11 14:40:00,44.22,44.23,44.16,44.18,15200.0,25.8717,25.8776,25.8366,25.8483,15200.0
2011-05-11 14:45:00,44.17,44.2,44.12,44.14,17700.0,25.8425,25.86,25.8132,25.8249,17700.0
2011-05-11 14:50:00,44.14,44.17,44.1,44.14,16800.0,25.8249,25.8425,25.8015,25.8249,16800.0
2011-05-11 14:55:00,44.13,44.19,44.12,44.14,18300.0,25.8191,25.8542,25.8132,25.8249,18300.0
2011-05-11 15:00:00,44.13,44.15,44.08,44.09,31100.0,25.8191,25.8308,25.7898,25.7957,31100.0
2011-05-11 15:05:00,44.1,44.12,44.09,44.1,33000.0,25.8015,25.8132,25.7957,25.8015,33000.0
2011-05-11 15:10:00,44.09,44.11,44.08,44.11,31200.0,25.7957,25.8074,25.7898,25.8074,31200.0
2011-05-11 15:15:00,44.11,44.13,44.1,44.12,26600.0,25.8074,25.8191,25.8015,25.8132,26600.0
2011-05-11 15:20:00,44.12,44.2,44.12,44.18,32900.0,25.8132,25.86,25.8132,25.8483,32900.0
2011-05-11 15:25:00,44.19,44.2,44.16,44.18,12900.0,25.8542,25.86,25.8366,25.8483,12900.0
2011-05-11 15:30:00,44.18,44.21,44.11,44.12,20700.0,25.8483,25.8659,25.8074,25.8132,20700.0
2011-05-11 15:35:00,44.12,44.12,44.01,44.05,29900.0,25.8132,25.8132,25.7489,25.7723,29900.0
2011-05-11 15:40:00,44.05,44.1,44.04,44.09,28000.0,25.7723,25.8015,25.7664,25.7957,28000.0
2011-05-11 15:45:00,44.1,44.17,44.07,44.16,34600.0,25.8015,25.8425,25.784,25.8366,34600.0
2011-05-11 15:50:00,44.15,44.29,44.15,44.27,92400.0,25.8308,25.9127,25.8308,25.901,92400.0
2011-05-11 15:55:00,44.26,44.33,44.25,44.29,124600.0,25.8951,25.9361,25.8893,25.9127,124600.0
2011-05-12 09:30:00,43.96,44.1,43.84,43.99,35800.0,25.8628,25.9452,25.7922,25.8805,35800.0
2011-05-12 09:35:00,43.99,44.12,43.81,43.89,37100.0,25.8805,25.957,25.7746,25.8217,37100.0
2011-05-12 09:40:00,43.91,43.96,43.57,43.61,55000.0,25.8334,25.8628,25.6334,25.6569,55000.0
2011-05-12 09:45:00,43.6,43.85,43.58,43.81,42900.0,25.651,25.7981,25.6393,25.7746,42900.0
2011-05-12 09:50:00,43.79,43.95,43.78,43.91,36800.0,25.7628,25.857,25.7569,25.8334,36800.0
2011-05-12 09:55:00,43.93,44.22,43.92,44.22,42600.0,25.8452,26.0158,25.8393,26.0158,42600.0
2011-05-12 10:00:00,44.25,44.32,44.19,44.25,38700.0,26.0335,26.0746,25.9982,26.0335,38700.0
2011-05-12 10:05:00,44.24,44.58,44.17,44.53,51400.0,26.0276,26.2276,25.9864,26.1982,51400.0
2011-05-12 10:10:00,44.53,44.58,44.42,44.53,46700.0,26.1982,26.2276,26.1335,26.1982,46700.0
2011-05-12 10:15:00,44.54,44.59,44.42,44.54,21100.0,26.2041,26.2335,26.1335,26.2041,21100.0
2011-05-12 10:20:00,44.55,44.67,44.53,44.66,31100.0,26.21,26.2806,26.1982,26.2747,31100.0
2011-05-12 10:25:00,44.66,44.75,44.61,44.66,51700.0,26.2747,26.3276,26.2453,26.2747,51700.0
2011-05-12 10:30:00,44.67,44.7,44.55,44.57,29900.0,26.2806,26.2982,26.21,26.2217,29900.0
2011-05-12 10:35:00,44.59,44.62,44.47,44.52,17100.0,26.2335,26.2511,26.1629,26.1923,17100.0
2011-05-12 10:40:00,44.53,44.53,44.33,44.37,13400.0,26.1982,26.1982,26.0805,26.1041,13400.0
2011-05-12 10:45:00,44.36,44.39,44.29,44.35,7400.0,26.0982,26.1158,26.057,26.0923,7400.0
2011-05-12 10:50:00,44.37,44.37,44.21,44.3,16000.0,26.1041,26.1041,26.0099,26.0629,16000.0
2011-05-12 10:55:00,44.29,44.4,44.25,44.25,13200.0,26.057,26.1217,26.0335,26.0335,13200.0
2011-05-12 11:00:00,44.25,44.4,44.23,44.37,27000.0,26.0335,26.1217,26.0217,26.1041,27000.0
2011-05-12 11:05:00,44.36,44.46,44.25,44.41,29700.0,26.0982,26.157,26.0335,26.1276,29700.0
2011-05-12 11:10:00,44.41,44.49,44.41,44.47,10500.0,26.1276,26.1747,26.1276,26.1629,10500.0
2011-05-12 11:15:00,44.47,44.57,44.45,44.57,13000.0,26.1629,26.2217,26.1511,26.2217,13000.0
2011-05-12 11:20:00,44.56,44.76,44.53,44.69,47600.0,26.2158,26.3335,26.1982,26.2923,47600.0
2011-05-12 11:25:00,44.7,44.8,44.6,44.78,40100.0,26.2982,26.357,26.2394,26.3453,40100.0
2011-05-12 11:30:00,44.78,44.96,44.78,44.94,46600.0,26.3453,26.4512,26.3453,26.4394,46600.0
2011-05-12 11:35:00,44.94,45.01,44.92,45.0,38800.0,26.4394,26.4806,26.4276,26.4747,38800.0
2011-05-12 11:40:00,45.01,45.06,44.96,44.98,33600.0,26.4806,26.51,26.4512,26.4629,33600.0
2011-05-12 11:45:00,44.97,45.05,44.95,45.05,13100.0,26.4571,26.5041,26.4453,26.5041,13100.0
2011-05-12 11:50:00,45.04,45.09,45.02,45.08,22400.0,26.4982,26.5276,26.4865,26.5218,22400.0
2011-05-12 11:55:00,45.08,45.08,45.02,45.03,8800.0,26.5218,26.5218,26.4865,26.4923,8800.0
2011-05-12 12:00:00,45.03,45.11,45.03,45.07,17500.0,26.4923,26.5394,26.4923,26.5159,17500.0
2011-05-12 12:05:00,45.07,45.08,45.02,45.05,17200.0,26.5159,26.5218,26.4865,26.5041,17200.0
2011-05-12 12:10:00,45.05,45.05,45.01,45.03,9500.0,26.5041,26.5041,26.4806,26.4923,9500.0
2011-05-12 12:15:00,45.03,45.07,45.02,45.06,11100.0,26.4923,26.5159,26.4865,26.51,11100.0
2011-05-12 12:20:00,45.05,45.09,45.05,45.08,7100.0,26.5041,26.5276,26.5041,26.5218,7100.0
2011-05-12 12:25:00,45.07,45.09,45.06,45.07,6400.0,26.5159,26.5276,26.51,26.5159,6400.0
2011-05-12 12:30:00,45.08,45.09,45.06,45.07,5500.0,26.5218,26.5276,26.51,26.5159,5500.0
2011-05-12 12:35:00,45.07,45.08,45.02,45.02,7700.0,26.5159,26.5218,26.4865,26.4865,7700.0
2011-05-12 12:40:00,45.01,45.03,44.88,44.91,23800.0,26.4806,26.4923,26.4041,26.4218,23800.0
2011-05-12 12:45:00,44.92,44.94,44.87,44.88,13700.0,26.4276,26.4394,26.3982,26.4041,13700.0
2011-05-12 12:50:00,44.89,44.89,44.85,44.86,22300.0,26.41,26.41,26.3865,26.3923,22300.0
2011-05-12 12:55:00,44.86,44.99,44.86,44.95,14100.0,26.3923,26.4688,26.3923,26.4453,14100.0
2011-05-12 13:00:00,44.95,45.1,44.95,45.1,24600.0,26.4453,26.5335,26.4453,26.5335,24600.0
2011-05-12 13:05:00,45.1,45.13,44.99,45.0,26400.0,26.5335,26.5512,26.4688,26.4747,26400.0
2011-05-12 13:10:00,44.99,45.0,44.9,45.0,62700.0,26.4688,26.4747,26.4159,26.4747,62700.0
2011-05-12 13:15:00,45.01,45.03,44.94,44.98,34100.0,26.4806,26.4923,26.4394,26.4629,34100.0
2011-05-12 13:20:00,44.99,45.06,44.96,45.04,51500.0,26.4688,26.51,26.4512,26.4982,51500.0
2011-05-12 13:25:00,45.04,45.04,44.92,44.92,18500.0,26.4982,26.4982,26.4276,26.4276,18500.0
2011-05-12 13:30:00,44.93,45.0,44.88,44.96,56000.0,26.4335,26.4747,26.4041,26.4512,56000.0
2011-05-12 13:35:00,44.97,45.01,44.91,44.96,29800.0,26.4571,26.4806,26.4218,26.4512,29800.0
2011-05-12 13:40:00,44.97,44.97,44.9,44.95,21900.0,26.4571,26.4571,26.4159,26.4453,21900.0
2011-05-12 13:45:00,44.93,44.96,44.91,44.95,17500.0,26.4335,26.4512,26.4218,26.4453,17500.0
2011-05-12 13:50:00,44.96,45.0,44.92,44.96,36500.0,26.4512,26.4747,26.4276,26.4512,36500.0
2011-05-12 13:55:00,44.96,44.97,44.9,44.92,16700.0,26.4512,26.4571,26.4159,26.4276,16700.0
2011-05-12 14:00:00,44.91,44.93,44.89,44.91,22900.0,26.4218,26.4335,26.41,26.4218,22900.0
2011-05-12 14:05:00,44.91,45.04,44.91,45.0,32500.0,26.4218,26.4982,26.4218,26.4747,32500.0
2011-05-12 14:10:00,44.98,45.02,44.98,44.99,23800.0,26.4629,26.4865,26.4629,26.4688,23800.0
2011-05-12 14:15:00,44.99,45.01,44.95,44.97,24800.0,26.4688,26.4806,26.4453,26.4571,24800.0
2011-05-12 14:20:00,44.98,44.98,44.9,44.91,11000.0,26.4629,26.4629,26.4159,26.4218,11000.0
2011-05-12 14:25:00,44.91,44.94,44.88,44.92,40500.0,26.4218,26.4394,26.4041,26.4276,40500.0
2011-05-12 14:30:00,44.92,44.94,44.85,44.92,33800.0,26.4276,26.4394,26.3865,26.4276,33800.0
2011-05-12 14:35:00,44.93,44.94,44.89,44.91,15900.0,26.4335,26.4394,26.41,26.4218,15900.0
2011-05-12 14:40:00,44.91,44.95,44.9,44.95,5300.0,26.4218,26.4453,26.4159,26.4453,5300.0
2011-05-12 14:45:00,44.94,44.97,44.89,44.9,22800.0,26.4394,26.4571,26.41,26.4159,22800.0
2011-05-12 14:50:00,44.9,44.94,44.88,44.89,40900.0,26.4159,26.4394,26.4041,26.41,40900.0
2011-05-12 14:55:00,44.89,44.9,44.74,44.79,56000.0,26.41,26.4159,26.3217,26.3512,56000.0
2011-05-12 15:00:00,44.8,44.83,44.73,44.78,40300.0,26.357,26.3747,26.3159,26.3453,40300.0
2011-05-12 15:05:00,44.78,44.91,44.77,44.9,47700.0,26.3453,26.4218,26.3394,26.4159,47700.0
2011-05-12 15:10:00,44.9,44.93,44.85,44.85,21000.0,26.4159,26.4335,26.3865,26.3865,21000.0
2011-05-12 15:15:00,44.84,44.94,44.83,44.91,18600.0,26.3806,26.4394,26.3747,26.4218,18600.0
2011-05-12 15:20:00,44.91,44.93,44.78,44.79,34300.0,26.4218,26.4335,26.3453,26.3512,34300.0
2011-05-12 15:25:00,44.79,44.87,44.77,44.86,27800.0,26.3512,26.3982,26.3394,26.3923,27800.0
2011-05-12 15:30:00,44.86,44.89,44.81,44.83,26700.0,26.3923,26.41,26.3629,26.3747,26700.0
2011-05-12 15:35:00,44.84,44.84,44.81,44.84,48800.0,26.3806,26.3806,26.3629,26.3806,48800.0
2011-05-12 15:40:00,44.85,44.95,44.85,44.95,45600.0,26.3865,26.4453,26.3865,26.4453,45600.0
2011-05-12 15:45:00,44.95,45.0,44.95,45.0,58300.0,26.4453,26.4747,26.4453,26.4747,58300.0
2011-05-12 15:50:00,45.0,45.01,44.96,44.96,117300.0,26.4747,26.4806,26.4512,26.4512,117300.0
2011-05-12 15:55:00,44.97,44.97,44.84,44.88,235100.0,26.4571,26.4571,26.3806,26.4041,235100.0
2011-05-13 09:30:00,44.85,45.06,44.57,44.57,53300.0,26.3865,26.51,26.2217,26.2217,53300.0
2011-05-13 09:35:00,44.56,44.64,44.33,44.44,65000.0,26.2158,26.2629,26.0805,26.1452,65000.0
2011-05-13 09:40:00,44.43,44.6,44.34,44.59,48100.0,26.1394,26.2394,26.0864,26.2335,48100.0
2011-05-13 09:45:00,44.59,44.67,44.5,44.52,29700.0,26.2335,26.2806,26.1805,26.1923,29700.0
2011-05-13 09:50:00,44.52,44.69,44.39,44.65,36100.0,26.1923,26.2923,26.1158,26.2688,36100.0
2011-05-13 09:55:00,44.69,44.91,44.68,44.77,36200.0,26.2923,26.4218,26.2864,26.3394,36200.0
2011-05-13 10:00:00,44.77,44.82,44.52,44.59,27900.0,26.3394,26.3688,26.1923,26.2335,27900.0
2011-05-13 10:05:00,44.58,44.58,44.47,44.54,27600.0,26.2276,26.2276,26.1629,26.2041,27600.0
2011-05-13 10:10:00,44.54,44.7,44.49,44.61,33300.0,26.2041,26.2982,26.1747,26.2453,33300.0
2011-05-13 10:15:00,44.61,44.89,44.57,44.77,57400.0,26.2453,26.41,26.2217,26.3394,57400.0
2011-05-13 10:20:00,44.78,44.78,44.65,44.71,56300.0,26.3453,26.3453,26.2688,26.3041,56300.0
2011-05-13 10:25:00,44.7,44.8,44.67,44.74,35300.0,26.2982,26.357,26.2806,26.3217,35300.0
2011-05-13 10:30:00,44.72,44.84,44.71,44.83,43200.0,26.31,26.3806,26.3041,26.3747,43200.0
2011-05-13 10:35:00,44.81,44.83,44.76,44.82,44400.0,26.3629,26.3747,26.3335,26.3688,44400.0
2011-05-13 10:40:00,44.82,44.85,44.65,44.71,30100.0,26.3688,26.3865,26.2688,26.3041,30100.0
2011-05-13 10:45:00,44.7,44.72,44.65,44.71,39000.0,26.2982,26.31,26.2688,26.3041,39000.0
2011-05-13 10:50:00,44.71,44.83,44.65,44.8,39900.0,26.3041,26.3747,26.2688,26.357,39900.0
2011-05-13 10:55:00,44.79,44.82,44.69,44.72,23600.0,26.3512,26.3688,26.2923,26.31,23600.0
2011-05-13 11:00:00,44.75,44.75,44.59,44.64,58500.0,26.3276,26.3276,26.2335,26.2629,58500.0
2011-05-13 11:05:00,44.63,44.7,44.56,44.59,15800.0,26.257,26.2982,26.2158,26.2335,15800.0
2011-05-13 11:10:00,44.59,44.59,44.44,44.56,37600.0,26.2335,26.2335,26.1452,26.2158,37600.0
2011-05-13 11:15:00,44.54,44.55,44.41,44.46,48100.0,26.2041,26.21,26.1276,26.157,48100.0
2011-05-13 11:20:00,44.48,44.49,44.34,44.46,37400.0,26.1688,26.1747,26.0864,26.157,37400.0
2011-05-13 11:25:00,44.46,44.62,44.44,44.62,24500.0,26.157,26.2511,26.1452,26.2511,24500.0
2011-05-13 11:30:00,44.61,44.68,44.6,44.63,11100.0,26.2453,26.2864,26.2394,26.257,11100.0
2011-05-13 11:35:00,44.62,44.75,44.62,44.69,9700.0,26.2511,26.3276,26.2511,26.2923,9700.0
2011-05-13 11:40:00,44.71,44.73,44.6,44.64,11800.0,26.3041,26.3159,26.2394,26.2629,11800.0
2011-05-13 11:45:00,44.65,44.76,44.58,44.7,8500.0,26.2688,26.3335,26.2276,26.2982,8500.0
2011-05-13 11:50:00,44.72,44.76,44.63,44.63,9700.0,26.31,26.3335,26.257,26.257,9700.0
2011-05-13 11:55:00,44.63,44.68,44.52,44.54,19500.0,26.257,26.2864,26.1923,26.2041,19500.0
2011-05-13 12:00:00,44.53,44.61,44.48,44.61,28400.0,26.1982,26.2453,26.1688,26.2453,28400.0
2011-05-13 12:05:00,44.61,44.61,44.35,44.36,27000.0,26.2453,26.2453,26.0923,26.0982,27000.0
2011-05-13 12:10:00,44.35,44.43,44.28,44.28,52600.0,26.0923,26.1394,26.0511,26.0511,52600.0
2011-05-13 12:15:00,44.25,44.37,44.23,44.36,20200.0,26.0335,26.1041,26.0217,26.0982,20200.0
2011-05-13 12:20:00,44.36,44.42,44.31,44.39,65800.0,26.0982,26.1335,26.0688,26.1158,65800.0
2011-05-13 12:25:00,44.39,44.45,44.3,44.45,29100.0,26.1158,26.1511,26.0629,26.1511,29100.0
2011-05-13 12:30:00,44.44,44.52,44.39,44.44,10800.0,26.1452,26.1923,26.1158,26.1452,10800.0
2011-05-13 12:35:00,44.44,44.49,44.42,44.42,4300.0,26.1452,26.1747,26.1335,26.1335,4300.0
2011-05-13 12:40:00,44.42,44.44,44.38,44.42,8300.0,26.1335,26.1452,26.1099,26.1335,8300.0
2011-05-13 12:45:00,44.43,44.52,44.42,44.51,32500.0,26.1394,26.1923,26.1335,26.1864,32500.0
2011-05-13 12:50:00,44.51,44.51,44.39,44.41,9700.0,26.1864,26.1864,26.1158,26.1276,9700.0
2011-05-13 12:55:00,44.43,44.43,44.34,44.34,7900.0,26.1394,26.1394,26.0864,26.0864,7900.0
2011-05-13 13:00:00,44.39,44.42,44.35,44.37,8700.0,26.1158,26.1335,26.0923,26.1041,8700.0
2011-05-13 13:05:00,44.36,44.37,44.3,44.34,10700.0,26.0982,26.1041,26.0629,26.0864,10700.0
2011-05-13 13:10:00,44.33,44.39,44.32,44.38,10500.0,26.0805,26.1158,26.0746,26.1099,10500.0
2011-05-13 13:15:00,44.37,44.41,44.36,44.39,26700.0,26.1041,26.1276,26.0982,26.1158,26700.0
2011-05-13 13:20:00,44.4,44.42,44.4,44.42,15800.0,26.1217,26.1335,26.1217,26.1335,15800.0
2011-05-13 13:25:00,44.42,44.42,44.39,44.41,14000.0,26.1335,26.1335,26.1158,26.1276,14000.0
2011-05-13 13:30:00,44.42,44.44,44.4,44.41,15500.0,26.1335,26.1452,26.1217,26.1276,15500.0
2011-05-13 13:35:00,44.42,44.42,44.36,44.36,7300.0,26.1335,26.1335,26.0982,26.0982,7300.0
2011-05-13 13:40:00,44.36,44.37,44.33,44.37,7200.0,26.0982,26.1041,26.0805,26.1041,7200.0
2011-05-13 13:45:00,44.39,44.46,44.38,44.43,6800.0,26.1158,26.157,26.1099,26.1394,6800.0
2011-05-13 13:50:00,44.43,44.43,44.39,44.4,6000.0,26.1394,26.1394,26.1158,26.1217,6000.0
2011-05-13 13:55:00,44.4,44.46,44.4,44.42,8400.0,26.1217,26.157,26.1217,26.1335,8400.0
2011-05-13 14:00:00,44.41,44.42,44.39,44.42,27600.0,26.1276,26.1335,26.1158,26.1335,27600.0
2011-05-13 14:05:00,44.41,44.43,44.4,44.41,13400.0,26.1276,26.1394,26.1217,26.1276,13400.0
2011-05-13 14:10:00,44.4,44.42,44.39,44.41,17200.0,26.1217,26.1335,26.1158,26.1276,17200.0
2011-05-13 14:15:00,44.4,44.45,44.37,44.42,17600.0,26.1217,26.1511,26.1041,26.1335,17600.0
2011-05-13 14:20:00,44.42,44.43,44.38,44.38,19000.0,26.1335,26.1394,26.1099,26.1099,19000.0
2011-05-13 14:25:00,44.39,44.39,44.32,44.34,6300.0,26.1158,26.1158,26.0746,26.0864,6300.0
2011-05-13 14:30:00,44.35,44.4,44.34,44.36,37400.0,26.0923,26.1217,26.0864,26.0982,37400.0
2011-05-13 14:35:00,44.34,44.37,44.31,44.33,12500.0,26.0864,26.1041,26.0688,26.0805,12500.0
2011-05-13 14:40:00,44.35,44.36,44.3,44.3,7600.0,26.0923,26.0982,26.0629,26.0629,7600.0
2011-05-13 14:45:00,44.3,44.38,44.3,44.38,44000.0,26.0629,26.1099,26.0629,26.1099,44000.0
2011-05-13 14:50:00,44.38,44.49,44.38,44.44,15200.0,26.1099,26.1747,26.1099,26.1452,15200.0
2011-05-13 14:55:00,44.44,44.44,44.37,44.41,16400.0,26.1452,26.1452,26.1041,26.1276,16400.0
2011-05-13 15:00:00,44.42,44.43,44.4,44.4,10600.0,26.1335,26.1394,26.1217,26.1217,10600.0
2011-05-13 15:05:00,44.4,44.49,44.4,44.48,10900.0,26.1217,26.1747,26.1217,26.1688,10900.0
2011-05-13 15:10:00,44.48,44.53,44.47,44.52,11200.0,26.1688,26.1982,26.1629,26.1923,11200.0
2011-05-13 15:15:00,44.52,44.54,44.46,44.47,11700.0,26.1923,26.2041,26.157,26.1629,11700.0
2011-05-13 15:20:00,44.47,44.48,44.41,44.46,14400.0,26.1629,26.1688,26.1276,26.157,14400.0
2011-05-13 15:25:00,44.45,44.45,44.36,44.44,49800.0,26.1511,26.1511,26.0982,26.1452,49800.0
2011-05-13 15:30:00,44.45,44.49,44.43,44.44,14100.0,26.1511,26.1747,26.1394,26.1452,14100.0
2011-05-13 15:35:00,44.44,44.53,44.4,44.52,37100.0,26.1452,26.1982,26.1217,26.1923,37100.0
2011-05-13 15:40:00,44.52,44.53,44.46,44.51,24400.0,26.1923,26.1982,26.157,26.1864,24400.0
2011-05-13 15:45:00,44.51,44.53,44.47,44.5,47400.0,26.1864,26.1982,26.1629,26.1805,47400.0
2011-05-13 15:50:00,44.49,44.5,44.41,44.46,35000.0,26.1747,26.1805,26.1276,26.157,35000.0
2011-05-13 15:55:00,44.45,44.48,44.42,44.43,71400.0,26.1511,26.1688,26.1335,26.1394,71400.0
2011-05-16 09:30:00,44.32,44.61,44.32,44.53,31800.0,26.0746,26.2453,26.0746,26.1982,31800.0
2011-05-16 09:35:00,44.56,44.66,44.46,44.51,44500.0,26.2158,26.2747,26.157,26.1864,44500.0
2011-05-16 09:40:00,44.5,44.52,44.19,44.26,45300.0,26.1805,26.1923,25.9982,26.0393,45300.0
2011-05-16 09:45:00,44.29,44.3,44.02,44.08,31500.0,26.057,26.0629,25.8981,25.9334,31500.0
2011-05-16 09:50:00,44.1,44.2,44.06,44.18,26600.0,25.9452,26.004,25.9217,25.9923,26600.0
2011-05-16 09:55:00,44.15,44.17,43.96,44.01,32900.0,25.9746,25.9864,25.8628,25.8923,32900.0
2011-05-16 10:00:00,44.01,44.27,43.99,44.12,28100.0,25.8923,26.0452,25.8805,25.957,28100.0
2011-05-16 10:05:00,44.12,44.27,44.1,44.23,11700.0,25.957,26.0452,25.9452,26.0217,11700.0
2011-05-16 10:10:00,44.25,44.34,44.19,44.19,22800.0,26.0335,26.0864,25.9982,25.9982,22800.0
2011-05-16 10:15:00,44.18,44.34,44.13,44.29,13100.0,25.9923,26.0864,25.9629,26.057,13100.0
2011-05-16 10:20:00,44.32,44.45,44.32,44.36,21200.0,26.0746,26.1511,26.0746,26.0982,21200.0
2011-05-16 10:25:00,44.35,44.49,44.33,44.44,39400.0,26.0923,26.1747,26.0805,26.1452,39400.0
2011-05-16 10:30:00,44.48,44.63,44.44,44.5,35500.0,26.1688,26.257,26.1452,26.1805,35500.0
2011-05-16 10:35:00,44.54,44.59,44.46,44.53,17100.0,26.2041,26.2335,26.157,26.1982,17100.0
2011-05-16 10:40:00,44.55,44.7,44.53,44.66,33700.0,26.21,26.2982,26.1982,26.2747,33700.0
2011-05-16 10:45:00,44.66,44.7,44.63,44.64,16300.0,26.2747,26.2982,26.257,26.2629,16300.0
2011-05-16 10:50:00,44.63,44.72,44.62,44.69,14500.0,26.257,26.31,26.2511,26.2923,14500.0
2011-05-16 10:55:00,44.68,44.69,44.6,44.69,12500.0,26.2864,26.2923,26.2394,26.2923,12500.0
2011-05-16 11:00:00,44.68,44.86,44.67,44.85,16400.0,26.2864,26.3923,26.2806,26.3865,16400.0
2011-05-16 11:05:00,44.86,44.87,44.73,44.73,13700.0,26.3923,26.3982,26.3159,26.3159,13700.0
2011-05-16 11:10:00,44.74,44.8,44.7,44.71,7800.0,26.3217,26.357,26.2982,26.3041,7800.0
2011-05-16 11:15:00,44.7,44.73,44.65,44.65,14500.0,26.2982,26.3159,26.2688,26.2688,14500.0
2011-05-16 11:20:00,44.66,44.68,44.56,44.58,16200.0,26.2747,26.2864,26.2158,26.2276,16200.0
2011-05-16 11:25:00,44.58,44.6,44.49,44.54,17700.0,26.2276,26.2394,26.1747,26.2041,17700.0
2011-05-16 11:30:00,44.54,44.59,44.47,44.58,19400.0,26.2041,26.2335,26.1629,26.2276,19400.0
2011-05-16 11:35:00,44.57,44.59,44.53,44.57,13000.0,26.2217,26.2335,26.1982,26.2217,13000.0
2011-05-16 11:40:00,44.57,44.58,44.45,44.47,23500.0,26.2217,26.2276,26.1511,26.1629,23500.0
2011-05-16 11:45:00,44.48,44.58,44.48,44.52,21300.0,26.1688,26.2276,26.1688,26.1923,21300.0
2011-05-16 11:50:00,44.53,44.56,44.45,44.46,11100.0,26.1982,26.2158,26.1511,26.157,11100.0
2011-05-16 11:55:00,44.44,44.46,44.38,44.44,7500.0,26.1452,26.157,26.1099,26.1452,7500.0
2011-05-16 12:00:00,44.43,44.46,44.3,44.31,22500.0,26.1394,26.157,26.0629,26.0688,22500.0
2011-05-16 12:05:00,44.28,44.29,44.03,44.05,43000.0,26.0511,26.057,25.904,25.9158,43000.0
2011-05-16 12:10:00,44.06,44.07,43.98,44.01,26200.0,25.9217,25.9276,25.8746,25.8923,26200.0
2011-05-16 12:15:00,44.01,44.06,43.94,44.01,24000.0,25.8923,25.9217,25.8511,25.8923,24000.0
2011-05-16 12:20:00,44.0,44.05,43.95,43.96,9900.0,25.8864,25.9158,25.857,25.8628,9900.0
2011-05-16 12:25:00,43.95,44.01,43.93,43.94,14400.0,25.857,25.8923,25.8452,25.8511,14400.0
2011-05-16 12:30:00,43.94,44.03,43.93,43.94,18100.0,25.8511,25.904,25.8452,25.8511,18100.0
2011-05-16 12:35:00,43.93,44.0,43.88,43.96,20200.0,25.8452,25.8864,25.8158,25.8628,20200.0
2011-05-16 12:40:00,43.97,44.01,43.91,43.91,14400.0,25.8687,25.8923,25.8334,25.8334,14400.0
2011-05-16 12:45:00,43.9,43.95,43.89,43.91,9200.0,25.8275,25.857,25.8217,25.8334,9200.0
2011-05-16 12:50:00,43.93,43.93,43.81,43.81,20700.0,25.8452,25.8452,25.7746,25.7746,20700.0
2011-05-16 12:55:00,43.81,43.82,43.73,43.76,24500.0,25.7746,25.7805,25.7275,25.7452,24500.0
2011-05-16 13:00:00,43.75,43.75,43.61,43.62,36400.0,25.7393,25.7393,25.6569,25.6628,36400.0
2011-05-16 13:05:00,43.62,43.65,43.54,43.54,33300.0,25.6628,25.6805,25.6157,25.6157,33300.0
2011-05-16 13:10:00,43.53,43.57,43.48,43.57,38300.0,25.6099,25.6334,25.5804,25.6334,38300.0
2011-05-16 13:15:00,43.56,43.59,43.43,43.58,28100.0,25.6275,25.6452,25.551,25.6393,28100.0
2011-05-16 13:20:00,43.58,43.61,43.51,43.52,22900.0,25.6393,25.6569,25.5981,25.604,22900.0
2011-05-16 13:25:00,43.54,43.56,43.4,43.43,39800.0,25.6157,25.6275,25.5334,25.551,39800.0
2011-05-16 13:30:00,43.41,43.49,43.41,43.45,34000.0,25.5393,25.5863,25.5393,25.5628,34000.0
2011-05-16 13:35:00,43.44,43.44,43.36,43.37,44300.0,25.5569,25.5569,25.5098,25.5157,44300.0
2011-05-16 13:40:00,43.36,43.41,43.35,43.38,31100.0,25.5098,25.5393,25.504,25.5216,31100.0
2011-05-16 13:45:00,43.37,43.52,43.37,43.51,17300.0,25.5157,25.604,25.5157,25.5981,17300.0
2011-05-16 13:50:00,43.53,43.56,43.49,43.56,16700.0,25.6099,25.6275,25.5863,25.6275,16700.0
2011-05-16 13:55:00,43.57,43.7,43.56,43.64,38800.0,25.6334,25.7099,25.6275,25.6746,38800.0
2011-05-16 14:00:00,43.64,43.69,43.61,43.69,12600.0,25.6746,25.704,25.6569,25.704,12600.0
2011-05-16 14:05:00,43.7,43.8,43.7,43.76,18000.0,25.7099,25.7687,25.7099,25.7452,18000.0
2011-05-16 14:10:00,43.77,43.79,43.74,43.75,13400.0,25.7511,25.7628,25.7334,25.7393,13400.0
2011-05-16 14:15:00,43.74,43.76,43.63,43.68,21100.0,25.7334,25.7452,25.6687,25.6981,21100.0
2011-05-16 14:20:00,43.7,43.74,43.6,43.64,14100.0,25.7099,25.7334,25.651,25.6746,14100.0
2011-05-16 14:25:00,43.63,43.63,43.48,43.52,20500.0,25.6687,25.6687,25.5804,25.604,20500.0
2011-05-16 14:30:00,43.53,43.63,43.53,43.57,12300.0,25.6099,25.6687,25.6099,25.6334,12300.0
2011-05-16 14:35:00,43.56,43.58,43.51,43.57,12200.0,25.6275,25.6393,25.5981,25.6334,12200.0
2011-05-16 14:40:00,43.58,43.62,43.52,43.59,9700.0,25.6393,25.6628,25.604,25.6452,9700.0
2011-05-16 14:45:00,43.59,43.7,43.55,43.7,12400.0,25.6452,25.7099,25.6216,25.7099,12400.0
2011-05-16 14:50:00,43.71,43.74,43.61,43.63,16600.0,25.7158,25.7334,25.6569,25.6687,16600.0
2011-05-16 14:55:00,43.6,43.69,43.6,43.67,13700.0,25.651,25.704,25.651,25.6922,13700.0
2011-05-16 15:00:00,43.68,43.77,43.68,43.74,25600.0,25.6981,25.7511,25.6981,25.7334,25600.0
2011-05-16 15:05:00,43.74,43.79,43.73,43.77,15100.0,25.7334,25.7628,25.7275,25.7511,15100.0
2011-05-16 15:10:00,43.74,43.77,43.67,43.71,16100.0,25.7334,25.7511,25.6922,25.7158,16100.0
2011-05-16 15:15:00,43.71,43.77,43.68,43.73,16600.0,25.7158,25.7511,25.6981,25.7275,16600.0
2011-05-16 15:20:00,43.73,43.74,43.66,43.69,19700.0,25.7275,25.7334,25.6863,25.704,19700.0
2011-05-16 15:25:00,43.69,43.73,43.65,43.68,21000.0,25.704,25.7275,25.6805,25.6981,21000.0
2011-05-16 15:30:00,43.68,43.78,43.66,43.77,23000.0,25.6981,25.7569,25.6863,25.7511,23000.0
2011-05-16 15:35:00,43.78,43.78,43.68,43.68,30000.0,25.7569,25.7569,25.6981,25.6981,30000.0
2011-05-16 15:40:00,43.68,43.69,43.52,43.53,48900.0,25.6981,25.704,25.604,25.6099,48900.0
2011-05-16 15:45:00,43.53,43.54,43.43,43.47,48700.0,25.6099,25.6157,25.551,25.5746,48700.0
2011-05-16 15:50:00,43.47,43.48,43.43,43.47,69600.0,25.5746,25.5804,25.551,25.5746,69600.0
2011-05-16 15:55:00,43.47,43.54,43.45,43.49,103600.0,25.5746,25.6157,25.5628,25.5863,103600.0
2011-05-17 09:30:00,43.33,43.35,42.61,42.64,68100.0,25.4922,25.504,25.0686,25.0862,68100.0
2011-05-17 09:35:00,42.64,42.67,42.4,42.55,94700.0,25.0862,25.1039,24.9451,25.0333,94700.0
2011-05-17 09:40:00,42.46,42.46,42.25,42.28,62300.0,24.9804,24.9804,24.8568,24.8745,62300.0
2011-05-17 09:45:00,42.26,42.6,42.25,42.54,60600.0,24.8627,25.0627,24.8568,25.0274,60600.0
2011-05-17 09:50:00,42.51,42.56,42.35,42.52,37300.0,25.0098,25.0392,24.9156,25.0156,37300.0
2011-05-17 09:55:00,42.51,42.71,42.51,42.66,36500.0,25.0098,25.1274,25.0098,25.098,36500.0
2011-05-17 10:00:00,42.66,42.71,42.52,42.53,45700.0,25.098,25.1274,25.0156,25.0215,45700.0
2011-05-17 10:05:00,42.52,42.68,42.52,42.6,29500.0,25.0156,25.1098,25.0156,25.0627,29500.0
2011-05-17 10:10:00,42.63,42.77,42.58,42.74,23400.0,25.0804,25.1627,25.0509,25.1451,23400.0
2011-05-17 10:15:00,42.75,42.94,42.7,42.9,34800.0,25.151,25.2627,25.1215,25.2392,34800.0
2011-05-17 10:20:00,42.89,42.91,42.77,42.81,23200.0,25.2333,25.2451,25.1627,25.1863,23200.0
2011-05-17 10:25:00,42.83,42.89,42.7,42.74,37600.0,25.198,25.2333,25.1215,25.1451,37600.0
2011-05-17 10:30:00,42.74,42.83,42.74,42.78,19500.0,25.1451,25.198,25.1451,25.1686,19500.0
2011-05-17 10:35:00,42.78,42.79,42.57,42.65,27900.0,25.1686,25.1745,25.0451,25.0921,27900.0
2011-05-17 10:40:00,42.65,42.72,42.64,42.65,11700.0,25.0921,25.1333,25.0862,25.0921,11700.0
2011-05-17 10:45:00,42.63,42.63,42.48,42.48,29500.0,25.0804,25.0804,24.9921,24.9921,29500.0
2011-05-17 10:50:00,42.48,42.48,42.38,42.39,20000.0,24.9921,24.9921,24.9333,24.9392,20000.0
2011-05-17 10:55:00,42.37,42.43,42.22,42.26,46800.0,24.9274,24.9627,24.8392,24.8627,46800.0
2011-05-17 11:00:00,42.25,42.29,42.13,42.15,70800.0,24.8568,24.8803,24.7862,24.798,70800.0
2011-05-17 11:05:00,42.16,42.24,41.97,42.06,63700.0,24.8039,24.8509,24.6921,24.745,63700.0
2011-05-17 11:10:00,42.07,42.15,42.05,42.05,34600.0,24.7509,24.798,24.7391,24.7391,34600.0
2011-05-17 11:15:00,42.05,42.05,41.77,41.89,110000.0,24.7391,24.7391,24.5744,24.645,110000.0
2011-05-17 11:20:00,41.89,42.04,41.82,41.95,29800.0,24.645,24.7333,24.6038,24.6803,29800.0
2011-05-17 11:25:00,41.95,42.0,41.83,41.84,25600.0,24.6803,24.7097,24.6097,24.6156,25600.0
2011-05-17 11:30:00,41.85,41.93,41.82,41.84,28100.0,24.6215,24.6685,24.6038,24.6156,28100.0
2011-05-17 11:35:00,41.83,41.89,41.75,41.81,40100.0,24.6097,24.645,24.5626,24.5979,40100.0
2011-05-17 11:40:00,41.81,41.82,41.67,41.73,39000.0,24.5979,24.6038,24.5156,24.5509,39000.0
2011-05-17 11:45:00,41.72,41.89,41.72,41.89,18000.0,24.545,24.645,24.545,24.645,18000.0
2011-05-17 11:50:00,41.89,41.94,41.75,41.79,27400.0,24.645,24.6744,24.5626,24.5862,27400.0
2011-05-17 11:55:00,41.79,41.93,41.79,41.91,30200.0,24.5862,24.6685,24.5862,24.6568,30200.0
2011-05-17 12:00:00,41.92,41.98,41.88,41.9,27000.0,24.6627,24.698,24.6391,24.6509,27000.0
2011-05-17 12:05:00,41.9,41.91,41.8,41.86,13800.0,24.6509,24.6568,24.5921,24.6274,13800.0
2011-05-17 12:10:00,41.86,41.95,41.86,41.89,16600.0,24.6274,24.6803,24.6274,24.645,16600.0
2011-05-17 12:15:00,41.89,41.98,41.86,41.95,22000.0,24.645,24.698,24.6274,24.6803,22000.0
2011-05-17 12:20:00,41.97,41.99,41.9,41.92,28900.0,24.6921,24.7038,24.6509,24.6627,28900.0
2011-05-17 12:25:00,41.91,41.95,41.88,41.93,29900.0,24.6568,24.6803,24.6391,24.6685,29900.0
2011-05-17 12:30:00,41.92,42.07,41.89,42.04,23800.0,24.6627,24.7509,24.645,24.7333,23800.0
2011-05-17 12:35:00,42.05,42.11,42.03,42.11,15600.0,24.7391,24.7744,24.7274,24.7744,15600.0
2011-05-17 12:40:00,42.11,42.21,42.11,42.19,16900.0,24.7744,24.8333,24.7744,24.8215,16900.0
2011-05-17 12:45:00,42.19,42.19,42.02,42.04,28600.0,24.8215,24.8215,24.7215,24.7333,28600.0
2011-05-17 12:50:00,42.02,42.05,41.98,41.98,14700.0,24.7215,24.7391,24.698,24.698,14700.0
2011-05-17 12:55:00,41.99,42.06,41.94,42.05,24400.0,24.7038,24.745,24.6744,24.7391,24400.0
2011-05-17 13:00:00,42.04,42.11,42.01,42.07,22300.0,24.7333,24.7744,24.7156,24.7509,22300.0
2011-05-17 13:05:00,42.08,42.13,42.02,42.13,14600.0,24.7568,24.7862,24.7215,24.7862,14600.0
2011-05-17 13:10:00,42.11,42.13,42.04,42.12,22200.0,24.7744,24.7862,24.7333,24.7803,22200.0
2011-05-17 13:15:00,42.11,42.19,42.1,42.1,10300.0,24.7744,24.8215,24.7686,24.7686,10300.0
2011-05-17 13:20:00,42.09,42.16,42.07,42.15,15300.0,24.7627,24.8039,24.7509,24.798,15300.0
2011-05-17 13:25:00,42.16,42.27,42.15,42.27,28600.0,24.8039,24.8686,24.798,24.8686,28600.0
2011-05-17 13:30:00,42.26,42.28,42.2,42.22,31500.0,24.8627,24.8745,24.8274,24.8392,31500.0
2011-05-17 13:35:00,42.21,42.27,42.15,42.23,20600.0,24.8333,24.8686,24.798,24.845,20600.0
2011-05-17 13:40:00,42.22,42.26,42.19,42.25,9000.0,24.8392,24.8627,24.8215,24.8568,9000.0
2011-05-17 13:45:00,42.26,42.27,42.19,42.21,20900.0,24.8627,24.8686,24.8215,24.8333,20900.0
2011-05-17 13:50:00,42.2,42.31,42.19,42.19,18400.0,24.8274,24.8921,24.8215,24.8215,18400.0
2011-05-17 13:55:00,42.19,42.25,42.17,42.22,17500.0,24.8215,24.8568,24.8097,24.8392,17500.0
2011-05-17 14:00:00,42.24,42.34,42.23,42.31,17100.0,24.8509,24.9098,24.845,24.8921,17100.0
2011-05-17 14:05:00,42.33,42.33,42.26,42.26,35800.0,24.9039,24.9039,24.8627,24.8627,35800.0
2011-05-17 14:10:00,42.26,42.26,42.12,42.14,23200.0,24.8627,24.8627,24.7803,24.7921,23200.0
2011-05-17 14:15:00,42.14,42.17,42.1,42.12,17000.0,24.7921,24.8097,24.7686,24.7803,17000.0
2011-05-17 14:20:00,42.12,42.15,42.09,42.11,15300.0,24.7803,24.798,24.7627,24.7744,15300.0
2011-05-17 14:25:00,42.08,42.15,42.08,42.12,10500.0,24.7568,24.798,24.7568,24.7803,10500.0
2011-05-17 14:30:00,42.12,42.24,42.12,42.19,48900.0,24.7803,24.8509,24.7803,24.8215,48900.0
2011-05-17 14:35:00,42.19,42.21,42.14,42.21,19800.0,24.8215,24.8333,24.7921,24.8333,19800.0
2011-05-17 14:40:00,42.2,42.2,42.08,42.1,16200.0,24.8274,24.8274,24.7568,24.7686,16200.0
2011-05-17 14:45:00,42.09,42.2,42.05,42.19,24400.0,24.7627,24.8274,24.7391,24.8215,24400.0
2011-05-17 14:50:00,42.18,42.33,42.18,42.33,36000.0,24.8156,24.9039,24.8156,24.9039,36000.0
2011-05-17 14:55:00,42.32,42.39,42.29,42.36,29500.0,24.898,24.9392,24.8803,24.9215,29500.0
2011-05-17 15:00:00,42.36,42.39,42.33,42.38,29500.0,24.9215,24.9392,24.9039,24.9333,29500.0
2011-05-17 15:05:00,42.38,42.46,42.37,42.46,65600.0,24.9333,24.9804,24.9274,24.9804,65600.0
2011-05-17 15:10:00,42.46,42.55,42.46,42.54,124100.0,24.9804,25.0333,24.9804,25.0274,124100.0
2011-05-17 15:15:00,42.54,42.56,42.52,42.55,110800.0,25.0274,25.0392,25.0156,25.0333,110800.0
2011-05-17 15:20:00,42.55,42.64,42.55,42.62,60400.0,25.0333,25.0862,25.0333,25.0745,60400.0
2011-05-17 15:25:00,42.61,42.66,42.59,42.63,86200.0,25.0686,25.098,25.0568,25.0804,86200.0
2011-05-17 15:30:00,42.63,42.66,42.52,42.55,43800.0,25.0804,25.098,25.0156,25.0333,43800.0
2011-05-17 15:35:00,42.55,42.63,42.53,42.55,40500.0,25.0333,25.0804,25.0215,25.0333,40500.0
2011-05-17 15:40:00,42.54,42.61,42.52,42.52,52300.0,25.0274,25.0686,25.0156,25.0156,52300.0
2011-05-17 15:45:00,42.53,42.57,42.52,42.55,48400.0,25.0215,25.0451,25.0156,25.0333,48400.0
2011-05-17 15:50:00,42.54,42.56,42.45,42.56,64300.0,25.0274,25.0392,24.9745,25.0392,64300.0
2011-05-17 15:55:00,42.55,42.6,42.5,42.59,117000.0,25.0333,25.0627,25.0039,25.0568,117000.0
2011-05-18 09:30:00,42.63,42.83,42.63,42.83,58000.0,25.0804,25.198,25.0804,25.198,58000.0
2011-05-18 09:35:00,42.82,43.06,42.77,42.89,115800.0,25.1921,25.3333,25.1627,25.2333,115800.0
2011-05-18 09:40:00,42.9,43.02,42.88,42.99,52900.0,25.2392,25.3098,25.2274,25.2922,52900.0
2011-05-18 09:45:00,42.99,43.02,42.8,42.81,54500.0,25.2922,25.3098,25.1804,25.1863,54500.0
2011-05-18 09:50:00,42.81,42.82,42.65,42.73,44300.0,25.1863,25.1921,25.0921,25.1392,44300.0
2011-05-18 09:55:00,42.72,42.72,42.5,42.67,59700.0,25.1333,25.1333,25.0039,25.1039,59700.0
2011-05-18 10:00:00,42.67,42.79,42.61,42.72,54100.0,25.1039,25.1745,25.0686,25.1333,54100.0
2011-05-18 10:05:00,42.73,42.77,42.65,42.65,45900.0,25.1392,25.1627,25.0921,25.0921,45900.0
2011-05-18 10:10:00,42.67,42.79,42.64,42.74,18700.0,25.1039,25.1745,25.0862,25.1451,18700.0
2011-05-18 10:15:00,42.75,42.76,42.53,42.69,23600.0,25.151,25.1568,25.0215,25.1157,23600.0
2011-05-18 10:20:00,42.69,42.71,42.54,42.59,20000.0,25.1157,25.1274,25.0274,25.0568,20000.0
2011-05-18 10:25:00,42.59,42.66,42.52,42.55,53100.0,25.0568,25.098,25.0156,25.0333,53100.0
2011-05-18 10:30:00,42.56,42.69,42.55,42.65,22900.0,25.0392,25.1157,25.0333,25.0921,22900.0
2011-05-18 10:35:00,42.67,42.75,42.66,42.72,45100.0,25.1039,25.151,25.098,25.1333,45100.0
2011-05-18 10:40:00,42.71,42.8,42.7,42.71,18700.0,25.1274,25.1804,25.1215,25.1274,18700.0
2011-05-18 10:45:00,42.71,42.79,42.7,42.71,21300.0,25.1274,25.1745,25.1215,25.1274,21300.0
2011-05-18 10:50:00,42.7,42.71,42.55,42.56,21200.0,25.1215,25.1274,25.0333,25.0392,21200.0
2011-05-18 10:55:00,42.57,42.61,42.54,42.59,26300.0,25.0451,25.0686,25.0274,25.0568,26300.0
2011-05-18 11:00:00,42.61,42.65,42.56,42.61,14500.0,25.0686,25.0921,25.0392,25.0686,14500.0
2011-05-18 11:05:00,42.61,42.63,42.45,42.48,14800.0,25.0686,25.0804,24.9745,24.9921,14800.0
2011-05-18 11:10:00,42.48,42.59,42.42,42.58,19000.0,24.9921,25.0568,24.9568,25.0509,19000.0
2011-05-18 11:15:00,42.58,42.6,42.49,42.6,18400.0,25.0509,25.0627,24.998,25.0627,18400.0
2011-05-18 11:20:00,42.59,42.59,42.47,42.51,16100.0,25.0568,25.0568,24.9862,25.0098,16100.0
2011-05-18 11:25:00,42.51,42.58,42.5,42.57,9100.0,25.0098,25.0509,25.0039,25.0451,9100.0
2011-05-18 11:30:00,42.57,42.6,42.53,42.58,11800.0,25.0451,25.0627,25.0215,25.0509,11800.0
2011-05-18 11:35:00,42.57,42.59,42.52,42.55,17400.0,25.0451,25.0568,25.0156,25.0333,17400.0
2011-05-18 11:40:00,42.55,42.63,42.52,42.58,17700.0,25.0333,25.0804,25.0156,25.0509,17700.0
2011-05-18 11:45:00,42.56,42.61,42.56,42.57,10700.0,25.0392,25.0686,25.0392,25.0451,10700.0
2011-05-18 11:50:00,42.57,42.64,42.57,42.59,11500.0,25.0451,25.0862,25.0451,25.0568,11500.0
2011-05-18 11:55:00,42.58,42.63,42.58,42.58,19100.0,25.0509,25.0804,25.0509,25.0509,19100.0
2011-05-18 12:00:00,42.6,42.64,42.59,42.62,10400.0,25.0627,25.0862,25.0568,25.0745,10400.0
2011-05-18 12:05:00,42.62,42.62,42.49,42.54,16500.0,25.0745,25.0745,24.998,25.0274,16500.0
2011-05-18 12:10:00,42.55,42.64,42.55,42.61,13100.0,25.0333,25.0862,25.0333,25.0686,13100.0
2011-05-18 12:15:00,42.6,42.61,42.55,42.57,13900.0,25.0627,25.0686,25.0333,25.0451,13900.0
2011-05-18 12:20:00,42.56,42.62,42.54,42.62,7800.0,25.0392,25.0745,25.0274,25.0745,7800.0
2011-05-18 12:25:00,42.63,42.67,42.6,42.66,12500.0,25.0804,25.1039,25.0627,25.098,12500.0
2011-05-18 12:30:00,42.66,42.77,42.65,42.7,23100.0,25.098,25.1627,25.0921,25.1215,23100.0
2011-05-18 12:35:00,42.69,42.7,42.57,42.57,38600.0,25.1157,25.1215,25.0451,25.0451,38600.0
2011-05-18 12:40:00,42.57,42.6,42.52,42.52,19300.0,25.0451,25.0627,25.0156,25.0156,19300.0
2011-05-18 12:45:00,42.53,42.54,42.51,42.51,12100.0,25.0215,25.0274,25.0098,25.0098,12100.0
2011-05-18 12:50:00,42.53,42.54,42.46,42.5,11300.0,25.0215,25.0274,24.9804,25.0039,11300.0
2011-05-18 12:55:00,42.5,42.54,42.46,42.46,24800.0,25.0039,25.0274,24.9804,24.9804,24800.0
2011-05-18 13:00:00,42.46,42.63,42.45,42.62,16500.0,24.9804,25.0804,24.9745,25.0745,16500.0
2011-05-18 13:05:00,42.62,42.7,42.61,42.7,33200.0,25.0745,25.1215,25.0686,25.1215,33200.0
2011-05-18 13:10:00,42.69,42.76,42.67,42.67,26100.0,25.1157,25.1568,25.1039,25.1039,26100.0
2011-05-18 13:15:00,42.67,42.69,42.61,42.65,18000.0,25.1039,25.1157,25.0686,25.0921,18000.0
2011-05-18 13:20:00,42.64,42.69,42.64,42.66,15300.0,25.0862,25.1157,25.0862,25.098,15300.0
2011-05-18 13:25:00,42.65,42.76,42.65,42.73,20200.0,25.0921,25.1568,25.0921,25.1392,20200.0
2011-05-18 13:30:00,42.74,42.8,42.72,42.79,23900.0,25.1451,25.1804,25.1333,25.1745,23900.0
2011-05-18 13:35:00,42.78,42.8,42.71,42.71,13800.0,25.1686,25.1804,25.1274,25.1274,13800.0
2011-05-18 13:40:00,42.72,42.79,42.68,42.75,21000.0,25.1333,25.1745,25.1098,25.151,21000.0
2011-05-18 13:45:00,42.74,42.8,42.74,42.79,11800.0,25.1451,25.1804,25.1451,25.1745,11800.0
2011-05-18 13:50:00,42.8,42.86,42.79,42.84,15600.0,25.1804,25.2157,25.1745,25.2039,15600.0
2011-05-18 13:55:00,42.84,42.91,42.84,42.89,16300.0,25.2039,25.2451,25.2039,25.2333,16300.0
2011-05-18 14:00:00,42.89,42.94,42.84,42.89,24200.0,25.2333,25.2627,25.2039,25.2333,24200.0
2011-05-18 14:05:00,42.9,43.05,42.88,43.01,24500.0,25.2392,25.3275,25.2274,25.3039,24500.0
2011-05-18 14:10:00,43.01,43.02,42.92,42.97,10800.0,25.3039,25.3098,25.251,25.2804,10800.0
2011-05-18 14:15:00,42.98,43.02,42.96,43.02,13700.0,25.2863,25.3098,25.2745,25.3098,13700.0
2011-05-18 14:20:00,43.02,43.06,42.98,43.02,13800.0,25.3098,25.3333,25.2863,25.3098,13800.0
2011-05-18 14:25:00,43.04,43.09,42.97,42.98,36100.0,25.3216,25.351,25.2804,25.2863,36100.0
2011-05-18 14:30:00,42.98,43.05,42.97,42.98,40300.0,25.2863,25.3275,25.2804,25.2863,40300.0
2011-05-18 14:35:00,42.98,42.99,42.84,42.9,38300.0,25.2863,25.2922,25.2039,25.2392,38300.0
2011-05-18 14:40:00,42.89,42.98,42.87,42.89,23000.0,25.2333,25.2863,25.2216,25.2333,23000.0
2011-05-18 14:45:00,42.91,42.93,42.88,42.9,16700.0,25.2451,25.2569,25.2274,25.2392,16700.0
2011-05-18 14:50:00,42.9,42.92,42.87,42.88,22900.0,25.2392,25.251,25.2216,25.2274,22900.0
2011-05-18 14:55:00,42.88,42.88,42.83,42.85,16200.0,25.2274,25.2274,25.198,25.2098,16200.0
2011-05-18 15:00:00,42.86,42.91,42.86,42.91,51000.0,25.2157,25.2451,25.2157,25.2451,51000.0
2011-05-18 15:05:00,42.91,42.91,42.83,42.83,36900.0,25.2451,25.2451,25.198,25.198,36900.0
2011-05-18 15:10:00,42.84,42.91,42.84,42.87,27800.0,25.2039,25.2451,25.2039,25.2216,27800.0
2011-05-18 15:15:00,42.88,42.91,42.87,42.9,21200.0,25.2274,25.2451,25.2216,25.2392,21200.0
2011-05-18 15:20:00,42.9,42.92,42.85,42.88,21200.0,25.2392,25.251,25.2098,25.2274,21200.0
2011-05-18 15:25:00,42.88,42.93,42.88,42.89,24100.0,25.2274,25.2569,25.2274,25.2333,24100.0
2011-05-18 15:30:00,42.9,42.91,42.85,42.86,36400.0,25.2392,25.2451,25.2098,25.2157,36400.0
2011-05-18 15:35:00,42.87,42.88,42.82,42.84,26900.0,25.2216,25.2274,25.1921,25.2039,26900.0
2011-05-18 15:40:00,42.85,42.92,42.83,42.91,30300.0,25.2098,25.251,25.198,25.2451,30300.0
2011-05-18 15:45:00,42.91,42.92,42.84,42.86,29200.0,25.2451,25.251,25.2039,25.2157,29200.0
2011-05-18 15:50:00,42.86,42.9,42.83,42.85,46900.0,25.2157,25.2392,25.198,25.2098,46900.0
2011-05-18 15:55:00,42.84,42.88,42.82,42.83,74400.0,25.2039,25.2274,25.1921,25.198,74400.0
2011-05-19 09:30:00,41.5,41.57,40.72,40.89,226600.0,24.4156,24.4567,23.9567,24.0567,226600.0
2011-05-19 09:35:00,40.89,40.92,40.48,40.57,190300.0,24.0567,24.0743,23.8155,23.8684,190300.0
2011-05-19 09:40:00,40.56,41.0,40.55,40.98,284900.0,23.8625,24.1214,23.8566,24.1096,284900.0
2011-05-19 09:45:00,40.98,41.08,40.79,40.95,128300.0,24.1096,24.1685,23.9978,24.092,128300.0
2011-05-19 09:50:00,40.96,41.23,40.88,41.22,133700.0,24.0979,24.2567,24.0508,24.2508,133700.0
2011-05-19 09:55:00,41.22,41.25,41.07,41.18,72900.0,24.2508,24.2685,24.1626,24.2273,72900.0
2011-05-19 10:00:00,41.17,41.25,41.08,41.15,113200.0,24.2214,24.2685,24.1685,24.2096,113200.0
2011-05-19 10:05:00,41.14,41.21,40.82,40.96,104100.0,24.2038,24.2449,24.0155,24.0979,104100.0
2011-05-19 10:10:00,40.93,40.93,40.55,40.59,159600.0,24.0802,24.0802,23.8566,23.8802,159600.0
2011-05-19 10:15:00,40.57,40.74,40.48,40.72,98600.0,23.8684,23.9684,23.8155,23.9567,98600.0
2011-05-19 10:20:00,40.72,40.75,40.58,40.59,47700.0,23.9567,23.9743,23.8743,23.8802,47700.0
2011-05-19 10:25:00,40.6,40.73,40.53,40.7,54600.0,23.8861,23.9625,23.8449,23.9449,54600.0
2011-05-19 10:30:00,40.7,40.71,40.56,40.6,57000.0,23.9449,23.9508,23.8625,23.8861,57000.0
2011-05-19 10:35:00,40.6,40.61,40.39,40.46,87000.0,23.8861,23.8919,23.7625,23.8037,87000.0
2011-05-19 10:40:00,40.46,40.58,40.37,40.39,63000.0,23.8037,23.8743,23.7507,23.7625,63000.0
2011-05-19 10:45:00,40.39,40.64,40.38,40.58,63600.0,23.7625,23.9096,23.7566,23.8743,63600.0
2011-05-19 10:50:00,40.56,40.56,40.26,40.26,60800.0,23.8625,23.8625,23.686,23.686,60800.0
2011-05-19 10:55:00,40.27,40.31,40.2,40.26,57800.0,23.6919,23.7154,23.6507,23.686,57800.0
2011-05-19 11:00:00,40.26,40.46,40.23,40.44,49900.0,23.686,23.8037,23.6684,23.7919,49900.0
2011-05-19 11:05:00,40.46,40.54,40.4,40.49,35200.0,23.8037,23.8508,23.7684,23.8213,35200.0
2011-05-19 11:10:00,40.48,40.49,40.41,40.44,23900.0,23.8155,23.8213,23.7743,23.7919,23900.0
2011-05-19 11:15:00,40.44,40.72,40.44,40.68,61600.0,23.7919,23.9567,23.7919,23.9331,61600.0
2011-05-19 11:20:00,40.7,40.71,40.62,40.63,27700.0,23.9449,23.9508,23.8978,23.9037,27700.0
2011-05-19 11:25:00,40.64,40.85,40.63,40.8,54100.0,23.9096,24.0331,23.9037,24.0037,54100.0
2011-05-19 11:30:00,40.8,40.87,40.69,40.69,36400.0,24.0037,24.0449,23.939,23.939,36400.0
2011-05-19 11:35:00,40.7,40.76,40.7,40.7,15700.0,23.9449,23.9802,23.9449,23.9449,15700.0
2011-05-19 11:40:00,40.7,40.73,40.68,40.71,39300.0,23.9449,23.9625,23.9331,23.9508,39300.0
2011-05-19 11:45:00,40.69,40.81,40.69,40.8,34400.0,23.939,24.0096,23.939,24.0037,34400.0
2011-05-19 11:50:00,40.81,40.84,40.75,40.84,20600.0,24.0096,24.0273,23.9743,24.0273,20600.0
2011-05-19 11:55:00,40.83,40.91,40.83,40.83,24300.0,24.0214,24.0684,24.0214,24.0214,24300.0
2011-05-19 12:00:00,40.83,40.83,40.75,40.75,30100.0,24.0214,24.0214,23.9743,23.9743,30100.0
2011-05-19 12:05:00,40.75,40.98,40.75,40.94,27100.0,23.9743,24.1096,23.9743,24.0861,27100.0
2011-05-19 12:10:00,40.93,41.04,40.9,41.03,30400.0,24.0802,24.1449,24.0626,24.139,30400.0
2011-05-19 12:15:00,41.03,41.06,41.02,41.05,31000.0,24.139,24.1567,24.1332,24.1508,31000.0
2011-05-19 12:20:00,41.06,41.15,41.05,41.07,45000.0,24.1567,24.2096,24.1508,24.1626,45000.0
2011-05-19 12:25:00,41.06,41.14,41.02,41.04,26300.0,24.1567,24.2038,24.1332,24.1449,26300.0
2011-05-19 12:30:00,41.05,41.08,41.0,41.04,18200.0,24.1508,24.1685,24.1214,24.1449,18200.0
2011-05-19 12:35:00,41.04,41.15,41.01,41.15,19700.0,24.1449,24.2096,24.1273,24.2096,19700.0
2011-05-19 12:40:00,41.13,41.15,41.0,41.0,13800.0,24.1979,24.2096,24.1214,24.1214,13800.0
2011-05-19 12:45:00,41.0,41.03,40.98,41.0,17100.0,24.1214,24.139,24.1096,24.1214,17100.0
2011-05-19 12:50:00,41.0,41.09,41.0,41.07,11900.0,24.1214,24.1743,24.1214,24.1626,11900.0
2011-05-19 12:55:00,41.06,41.09,41.01,41.09,13200.0,24.1567,24.1743,24.1273,24.1743,13200.0
2011-05-19 13:00:00,41.09,41.1,41.04,41.08,8100.0,24.1743,24.1802,24.1449,24.1685,8100.0
2011-05-19 13:05:00,41.08,41.13,41.05,41.13,17200.0,24.1685,24.1979,24.1508,24.1979,17200.0
2011-05-19 13:10:00,41.14,41.2,41.12,41.2,22400.0,24.2038,24.2391,24.192,24.2391,22400.0
2011-05-19 13:15:00,41.2,41.26,41.2,41.21,44300.0,24.2391,24.2744,24.2391,24.2449,44300.0
2011-05-19 13:20:00,41.22,41.24,41.2,41.22,20100.0,24.2508,24.2626,24.2391,24.2508,20100.0
2011-05-19 13:25:00,41.22,41.25,41.19,41.22,14300.0,24.2508,24.2685,24.2332,24.2508,14300.0
2011-05-19 13:30:00,41.24,41.26,41.18,41.19,21500.0,24.2626,24.2744,24.2273,24.2332,21500.0
2011-05-19 13:35:00,41.19,41.19,41.09,41.1,23600.0,24.2332,24.2332,24.1743,24.1802,23600.0
2011-05-19 13:40:00,41.1,41.13,41.03,41.07,28300.0,24.1802,24.1979,24.139,24.1626,28300.0
2011-05-19 13:45:00,41.07,41.21,41.07,41.21,25400.0,24.1626,24.2449,24.1626,24.2449,25400.0
2011-05-19 13:50:00,41.22,41.25,41.18,41.22,19200.0,24.2508,24.2685,24.2273,24.2508,19200.0
2011-05-19 13:55:00,41.24,41.27,41.2,41.2,29900.0,24.2626,24.2802,24.2391,24.2391,29900.0
2011-05-19 14:00:00,41.19,41.23,41.19,41.23,17700.0,24.2332,24.2567,24.2332,24.2567,17700.0
2011-05-19 14:05:00,41.24,41.29,41.19,41.21,32700.0,24.2626,24.292,24.2332,24.2449,32700.0
2011-05-19 14:10:00,41.2,41.24,41.12,41.14,44500.0,24.2391,24.2626,24.192,24.2038,44500.0
2011-05-19 14:15:00,41.14,41.17,41.08,41.11,20200.0,24.2038,24.2214,24.1685,24.1861,20200.0
2011-05-19 14:20:00,41.11,41.15,41.07,41.08,17000.0,24.1861,24.2096,24.1626,24.1685,17000.0
2011-05-19 14:25:00,41.08,41.12,41.05,41.12,30600.0,24.1685,24.192,24.1508,24.192,30600.0
2011-05-19 14:30:00,41.12,41.17,41.11,41.17,21900.0,24.192,24.2214,24.1861,24.2214,21900.0
2011-05-19 14:35:00,41.18,41.2,41.14,41.15,31000.0,24.2273,24.2391,24.2038,24.2096,31000.0
2011-05-19 14:40:00,41.15,41.17,41.02,41.04,37100.0,24.2096,24.2214,24.1332,24.1449,37100.0
2011-05-19 14:45:00,41.03,41.13,41.03,41.06,26300.0,24.139,24.1979,24.139,24.1567,26300.0
2011-05-19 14:50:00,41.07,41.18,41.05,41.11,31200.0,24.1626,24.2273,24.1508,24.1861,31200.0
2011-05-19 14:55:00,41.12,41.17,41.09,41.17,28300.0,24.192,24.2214,24.1743,24.2214,28300.0
2011-05-19 15:00:00,41.17,41.2,41.14,41.14,45200.0,24.2214,24.2391,24.2038,24.2038,45200.0
2011-05-19 15:05:00,41.14,41.16,41.11,41.16,31600.0,24.2038,24.2155,24.1861,24.2155,31600.0
2011-05-19 15:10:00,41.16,41.18,41.09,41.09,27600.0,24.2155,24.2273,24.1743,24.1743,27600.0
2011-05-19 15:15:00,41.09,41.1,41.03,41.09,38900.0,24.1743,24.1802,24.139,24.1743,38900.0
2011-05-19 15:20:00,41.09,41.13,41.09,41.11,28700.0,24.1743,24.1979,24.1743,24.1861,28700.0
2011-05-19 15:25:00,41.1,41.18,41.1,41.18,36700.0,24.1802,24.2273,24.1802,24.2273,36700.0
2011-05-19 15:30:00,41.18,41.21,41.11,41.13,54700.0,24.2273,24.2449,24.1861,24.1979,54700.0
2011-05-19 15:35:00,41.11,41.14,41.08,41.1,49800.0,24.1861,24.2038,24.1685,24.1802,49800.0
2011-05-19 15:40:00,41.1,41.1,41.03,41.05,56500.0,24.1802,24.1802,24.139,24.1508,56500.0
2011-05-19 15:45:00,41.06,41.1,41.05,41.09,75300.0,24.1567,24.1802,24.1508,24.1743,75300.0
2011-05-19 15:50:00,41.09,41.15,41.07,41.15,76700.0,24.1743,24.2096,24.1626,24.2096,76700.0
2011-05-19 15:55:00,41.15,41.24,41.14,41.21,299900.0,24.2096,24.2626,24.2038,24.2449,299900.0
2011-05-20 09:30:00,41.1,41.42,41.02,41.41,95400.0,24.1802,24.3685,24.1332,24.3626,95400.0
2011-05-20 09:35:00,41.4,41.4,41.12,41.2,51700.0,24.3567,24.3567,24.192,24.2391,51700.0
2011-05-20 09:40:00,41.2,41.36,41.2,41.24,27200.0,24.2391,24.3332,24.2391,24.2626,27200.0
2011-05-20 09:45:00,41.24,41.28,41.17,41.19,28400.0,24.2626,24.2861,24.2214,24.2332,28400.0
2011-05-20 09:50:00,41.19,41.23,41.1,41.1,22700.0,24.2332,24.2567,24.1802,24.1802,22700.0
2011-05-20 09:55:00,41.08,41.17,40.95,41.04,45000.0,24.1685,24.2214,24.092,24.1449,45000.0
2011-05-20 10:00:00,41.03,41.05,40.94,40.96,41400.0,24.139,24.1508,24.0861,24.0979,41400.0
2011-05-20 10:05:00,40.94,40.98,40.87,40.95,48300.0,24.0861,24.1096,24.0449,24.092,48300.0
2011-05-20 10:10:00,40.95,41.09,40.93,40.94,64300.0,24.092,24.1743,24.0802,24.0861,64300.0
2011-05-20 10:15:00,40.94,41.11,40.93,41.1,22500.0,24.0861,24.1861,24.0802,24.1802,22500.0
2011-05-20 10:20:00,41.09,41.09,40.99,41.06,15500.0,24.1743,24.1743,24.1155,24.1567,15500.0
2011-05-20 10:25:00,41.06,41.07,40.94,40.94,27500.0,24.1567,24.1626,24.0861,24.0861,27500.0
2011-05-20 10:30:00,40.94,40.94,40.84,40.86,30700.0,24.0861,24.0861,24.0273,24.039,30700.0
2011-05-20 10:35:00,40.87,40.9,40.81,40.87,20400.0,24.0449,24.0626,24.0096,24.0449,20400.0
2011-05-20 10:40:00,40.87,40.96,40.82,40.84,27300.0,24.0449,24.0979,24.0155,24.0273,27300.0
2011-05-20 10:45:00,40.82,40.82,40.74,40.81,22500.0,24.0155,24.0155,23.9684,24.0096,22500.0
2011-05-20 10:50:00,40.81,40.86,40.77,40.84,14900.0,24.0096,24.039,23.9861,24.0273,14900.0
2011-05-20 10:55:00,40.84,40.87,40.8,40.86,26800.0,24.0273,24.0449,24.0037,24.039,26800.0
2011-05-20 11:00:00,40.85,40.86,40.77,40.79,37600.0,24.0331,24.039,23.9861,23.9978,37600.0
2011-05-20 11:05:00,40.79,40.8,40.74,40.79,26000.0,23.9978,24.0037,23.9684,23.9978,26000.0
2011-05-20 11:10:00,40.79,40.83,40.75,40.77,30700.0,23.9978,24.0214,23.9743,23.9861,30700.0
2011-05-20 11:15:00,40.76,40.76,40.71,40.73,16000.0,23.9802,23.9802,23.9508,23.9625,16000.0
2011-05-20 11:20:00,40.73,40.76,40.7,40.74,11900.0,23.9625,23.9802,23.9449,23.9684,11900.0
2011-05-20 11:25:00,40.74,40.74,40.67,40.7,16800.0,23.9684,23.9684,23.9272,23.9449,16800.0
2011-05-20 11:30:00,40.7,40.73,40.68,40.69,27600.0,23.9449,23.9625,23.9331,23.939,27600.0
2011-05-20 11:35:00,40.69,40.75,40.69,40.7,27300.0,23.939,23.9743,23.939,23.9449,27300.0
2011-05-20 11:40:00,40.7,40.7,40.63,40.65,35800.0,23.9449,23.9449,23.9037,23.9155,35800.0
2011-05-20 11:45:00,40.65,40.71,40.6,40.62,37500.0,23.9155,23.9508,23.8861,23.8978,37500.0
2011-05-20 11:50:00,40.63,40.67,40.6,40.6,20200.0,23.9037,23.9272,23.8861,23.8861,20200.0
2011-05-20 11:55:00,40.59,40.66,40.57,40.62,28300.0,23.8802,23.9214,23.8684,23.8978,28300.0
2011-05-20 12:00:00,40.62,40.75,40.62,40.75,23900.0,23.8978,23.9743,23.8978,23.9743,23900.0
2011-05-20 12:05:00,40.74,40.76,40.71,40.73,23100.0,23.9684,23.9802,23.9508,23.9625,23100.0
2011-05-20 12:10:00,40.74,40.87,40.73,40.85,20900.0,23.9684,24.0449,23.9625,24.0331,20900.0
2011-05-20 12:15:00,40.85,40.96,40.85,40.91,30800.0,24.0331,24.0979,24.0331,24.0684,30800.0
2011-05-20 12:20:00,40.91,41.03,40.91,41.0,24800.0,24.0684,24.139,24.0684,24.1214,24800.0
2011-05-20 12:25:00,41.01,41.04,40.99,41.04,19400.0,24.1273,24.1449,24.1155,24.1449,19400.0
2011-05-20 12:30:00,41.04,41.07,41.01,41.06,16400.0,24.1449,24.1626,24.1273,24.1567,16400.0
2011-05-20 12:35:00,41.06,41.12,41.05,41.1,16100.0,24.1567,24.192,24.1508,24.1802,16100.0
2011-05-20 12:40:00,41.1,41.13,41.09,41.13,13300.0,24.1802,24.1979,24.1743,24.1979,13300.0
2011-05-20 12:45:00,41.14,41.15,41.04,41.06,25000.0,24.2038,24.2096,24.1449,24.1567,25000.0
2011-05-20 12:50:00,41.05,41.12,41.05,41.05,24500.0,24.1508,24.192,24.1508,24.1508,24500.0
2011-05-20 12:55:00,41.04,41.05,40.98,41.01,17900.0,24.1449,24.1508,24.1096,24.1273,17900.0
2011-05-20 13:00:00,41.03,41.11,41.02,41.1,12800.0,24.139,24.1861,24.1332,24.1802,12800.0
2011-05-20 13:05:00,41.1,41.18,41.07,41.18,20600.0,24.1802,24.2273,24.1626,24.2273,20600.0
2011-05-20 13:10:00,41.18,41.19,41.14,41.17,30400.0,24.2273,24.2332,24.2038,24.2214,30400.0
2011-05-20 13:15:00,41.17,41.26,41.17,41.26,28700.0,24.2214,24.2744,24.2214,24.2744,28700.0
2011-05-20 13:20:00,41.25,41.31,41.2,41.3,50500.0,24.2685,24.3038,24.2391,24.2979,50500.0
2011-05-20 13:25:00,41.31,41.33,41.3,41.33,32300.0,24.3038,24.3155,24.2979,24.3155,32300.0
2011-05-20 13:30:00,41.34,41.41,41.33,41.39,29100.0,24.3214,24.3626,24.3155,24.3508,29100.0
2011-05-20 13:35:00,41.38,41.42,41.34,41.4,23400.0,24.345,24.3685,24.3214,24.3567,23400.0
2011-05-20 13:40:00,41.41,41.44,41.34,41.35,72200.0,24.3626,24.3803,24.3214,24.3273,72200.0
2011-05-20 13:45:00,41.35,41.37,41.3,41.32,9000.0,24.3273,24.3391,24.2979,24.3097,9000.0
2011-05-20 13:50:00,41.32,41.33,41.25,41.26,21000.0,24.3097,24.3155,24.2685,24.2744,21000.0
2011-05-20 13:55:00,41.25,41.32,41.19,41.32,15700.0,24.2685,24.3097,24.2332,24.3097,15700.0
2011-05-20 14:00:00,41.32,41.35,41.27,41.27,14400.0,24.3097,24.3273,24.2802,24.2802,14400.0
2011-05-20 14:05:00,41.28,41.29,41.21,41.22,15500.0,24.2861,24.292,24.2449,24.2508,15500.0
2011-05-20 14:10:00,41.22,41.23,41.18,41.18,10900.0,24.2508,24.2567,24.2273,24.2273,10900.0
2011-05-20 14:15:00,41.18,41.22,41.17,41.22,14800.0,24.2273,24.2508,24.2214,24.2508,14800.0
2011-05-20 14:20:00,41.22,41.22,41.18,41.19,7800.0,24.2508,24.2508,24.2273,24.2332,7800.0
2011-05-20 14:25:00,41.19,41.24,41.19,41.22,12800.0,24.2332,24.2626,24.2332,24.2508,12800.0
2011-05-20 14:30:00,41.21,41.24,41.18,41.19,17400.0,24.2449,24.2626,24.2273,24.2332,17400.0
2011-05-20 14:35:00,41.19,41.19,41.14,41.17,21200.0,24.2332,24.2332,24.2038,24.2214,21200.0
2011-05-20 14:40:00,41.17,41.28,41.17,41.28,25500.0,24.2214,24.2861,24.2214,24.2861,25500.0
2011-05-20 14:45:00,41.27,41.31,41.23,41.24,21800.0,24.2802,24.3038,24.2567,24.2626,21800.0
2011-05-20 14:50:00,41.24,41.25,41.21,41.21,11200.0,24.2626,24.2685,24.2449,24.2449,11200.0
2011-05-20 14:55:00,41.22,41.22,41.13,41.18,25700.0,24.2508,24.2508,24.1979,24.2273,25700.0
2011-05-20 15:00:00,41.18,41.2,41.15,41.18,33600.0,24.2273,24.2391,24.2096,24.2273,33600.0
2011-05-20 15:05:00,41.19,41.29,41.19,41.27,47200.0,24.2332,24.292,24.2332,24.2802,47200.0
2011-05-20 15:10:00,41.27,41.31,41.26,41.26,26600.0,24.2802,24.3038,24.2744,24.2744,26600.0
2011-05-20 15:15:00,41.26,41.28,41.24,41.27,16400.0,24.2744,24.2861,24.2626,24.2802,16400.0
2011-05-20 15:20:00,41.27,41.32,41.25,41.3,28600.0,24.2802,24.3097,24.2685,24.2979,28600.0
2011-05-20 15:25:00,41.3,41.3,41.28,41.28,26600.0,24.2979,24.2979,24.2861,24.2861,26600.0
2011-05-20 15:30:00,41.29,41.33,41.28,41.33,40900.0,24.292,24.3155,24.2861,24.3155,40900.0
2011-05-20 15:35:00,41.32,41.33,41.25,41.28,38600.0,24.3097,24.3155,24.2685,24.2861,38600.0
2011-05-20 15:40:00,41.3,41.31,41.25,41.26,43800.0,24.2979,24.3038,24.2685,24.2744,43800.0
2011-05-20 15:45:00,41.25,41.26,41.22,41.25,22100.0,24.2685,24.2744,24.2508,24.2685,22100.0
2011-05-20 15:50:00,41.26,41.29,41.17,41.17,89900.0,24.2744,24.292,24.2214,24.2214,89900.0
2011-05-20 15:55:00,41.18,41.26,41.17,41.2,94400.0,24.2273,24.2744,24.2214,24.2391,94400.0
2011-05-23 09:30:00,40.47,40.57,40.13,40.29,63000.0,23.8096,23.8684,23.6095,23.7037,63000.0
2011-05-23 09:35:00,40.25,40.61,40.25,40.52,50000.0,23.6801,23.8919,23.6801,23.839,50000.0
2011-05-23 09:40:00,40.53,40.66,40.52,40.58,38000.0,23.8449,23.9214,23.839,23.8743,38000.0
2011-05-23 09:45:00,40.59,40.69,40.53,40.68,38100.0,23.8802,23.939,23.8449,23.9331,38100.0
2011-05-23 09:50:00,40.68,40.69,40.54,40.58,38300.0,23.9331,23.939,23.8508,23.8743,38300.0
2011-05-23 09:55:00,40.58,40.66,40.58,40.6,27300.0,23.8743,23.9214,23.8743,23.8861,27300.0
2011-05-23 10:00:00,40.61,40.73,40.58,40.67,42300.0,23.8919,23.9625,23.8743,23.9272,42300.0
2011-05-23 10:05:00,40.65,40.67,40.58,40.59,28100.0,23.9155,23.9272,23.8743,23.8802,28100.0
2011-05-23 10:10:00,40.61,40.62,40.53,40.54,39800.0,23.8919,23.8978,23.8449,23.8508,39800.0
2011-05-23 10:15:00,40.54,40.54,40.37,40.4,54300.0,23.8508,23.8508,23.7507,23.7684,54300.0
2011-05-23 10:20:00,40.4,40.44,40.36,40.39,66600.0,23.7684,23.7919,23.7449,23.7625,66600.0
2011-05-23 10:25:00,40.39,40.41,40.26,40.33,90700.0,23.7625,23.7743,23.686,23.7272,90700.0
2011-05-23 10:30:00,40.34,40.56,40.34,40.5,62900.0,23.7331,23.8625,23.7331,23.8272,62900.0
2011-05-23 10:35:00,40.49,40.61,40.44,40.59,24500.0,23.8213,23.8919,23.7919,23.8802,24500.0
2011-05-23 10:40:00,40.58,40.67,40.57,40.67,26700.0,23.8743,23.9272,23.8684,23.9272,26700.0
2011-05-23 10:45:00,40.66,40.67,40.55,40.67,45800.0,23.9214,23.9272,23.8566,23.9272,45800.0
2011-05-23 10:50:00,40.66,40.78,40.59,40.75,42000.0,23.9214,23.992,23.8802,23.9743,42000.0
2011-05-23 10:55:00,40.76,40.8,40.7,40.72,28700.0,23.9802,24.0037,23.9449,23.9567,28700.0
2011-05-23 11:00:00,40.72,40.86,40.71,40.85,45700.0,23.9567,24.039,23.9508,24.0331,45700.0
2011-05-23 11:05:00,40.85,40.86,40.7,40.74,35700.0,24.0331,24.039,23.9449,23.9684,35700.0
2011-05-23 11:10:00,40.75,40.78,40.68,40.7,38400.0,23.9743,23.992,23.9331,23.9449,38400.0
2011-05-23 11:15:00,40.7,40.7,40.6,40.62,51100.0,23.9449,23.9449,23.8861,23.8978,51100.0
2011-05-23 11:20:00,40.62,40.68,40.59,40.67,24900.0,23.8978,23.9331,23.8802,23.9272,24900.0
2011-05-23 11:25:00,40.66,40.73,40.62,40.68,28600.0,23.9214,23.9625,23.8978,23.9331,28600.0
2011-05-23 11:30:00,40.69,40.71,40.62,40.64,19300.0,23.939,23.9508,23.8978,23.9096,19300.0
2011-05-23 11:35:00,40.63,40.63,40.53,40.59,32600.0,23.9037,23.9037,23.8449,23.8802,32600.0
2011-05-23 11:40:00,40.56,40.58,40.53,40.56,13400.0,23.8625,23.8743,23.8449,23.8625,13400.0
2011-05-23 11:45:00,40.56,40.6,40.51,40.57,20400.0,23.8625,23.8861,23.8331,23.8684,20400.0
2011-05-23 11:50:00,40.58,40.61,40.55,40.59,14200.0,23.8743,23.8919,23.8566,23.8802,14200.0
2011-05-23 11:55:00,40.6,40.6,40.51,40.58,20700.0,23.8861,23.8861,23.8331,23.8743,20700.0
2011-05-23 12:00:00,40.57,40.62,40.56,40.57,20300.0,23.8684,23.8978,23.8625,23.8684,20300.0
2011-05-23 12:05:00,40.56,40.61,40.54,40.61,21400.0,23.8625,23.8919,23.8508,23.8919,21400.0
2011-05-23 12:10:00,40.61,40.62,40.53,40.58,46400.0,23.8919,23.8978,23.8449,23.8743,46400.0
2011-05-23 12:15:00,40.57,40.59,40.53,40.56,24800.0,23.8684,23.8802,23.8449,23.8625,24800.0
2011-05-23 12:20:00,40.57,40.61,40.57,40.59,14700.0,23.8684,23.8919,23.8684,23.8802,14700.0
2011-05-23 12:25:00,40.59,40.69,40.58,40.68,16300.0,23.8802,23.939,23.8743,23.9331,16300.0
2011-05-23 12:30:00,40.68,40.76,40.67,40.74,25000.0,23.9331,23.9802,23.9272,23.9684,25000.0
2011-05-23 12:35:00,40.74,40.76,40.69,40.73,24100.0,23.9684,23.9802,23.939,23.9625,24100.0
2011-05-23 12:40:00,40.72,40.72,40.67,40.69,19500.0,23.9567,23.9567,23.9272,23.939,19500.0
2011-05-23 12:45:00,40.69,40.75,40.67,40.73,45400.0,23.939,23.9743,23.9272,23.9625,45400.0
2011-05-23 12:50:00,40.72,40.74,40.7,40.73,11300.0,23.9567,23.9684,23.9449,23.9625,11300.0
2011-05-23 12:55:00,40.73,40.77,40.69,40.74,28500.0,23.9625,23.9861,23.939,23.9684,28500.0
2011-05-23 13:00:00,40.73,40.73,40.7,40.71,15800.0,23.9625,23.9625,23.9449,23.9508,15800.0
2011-05-23 13:05:00,40.72,40.72,40.67,40.71,17700.0,23.9567,23.9567,23.9272,23.9508,17700.0
2011-05-23 13:10:00,40.71,40.71,40.64,40.65,13200.0,23.9508,23.9508,23.9096,23.9155,13200.0
2011-05-23 13:15:00,40.65,40.66,40.61,40.63,13700.0,23.9155,23.9214,23.8919,23.9037,13700.0
2011-05-23 13:20:00,40.63,40.64,40.6,40.64,18200.0,23.9037,23.9096,23.8861,23.9096,18200.0
2011-05-23 13:25:00,40.63,40.64,40.57,40.6,18500.0,23.9037,23.9096,23.8684,23.8861,18500.0
2011-05-23 13:30:00,40.6,40.62,40.57,40.59,8200.0,23.8861,23.8978,23.8684,23.8802,8200.0
2011-05-23 13:35:00,40.59,40.67,40.58,40.66,32600.0,23.8802,23.9272,23.8743,23.9214,32600.0
2011-05-23 13:40:00,40.66,40.68,40.63,40.66,12000.0,23.9214,23.9331,23.9037,23.9214,12000.0
2011-05-23 13:45:00,40.65,40.73,40.65,40.72,27400.0,23.9155,23.9625,23.9155,23.9567,27400.0
2011-05-23 13:50:00,40.72,40.72,40.68,40.72,17200.0,23.9567,23.9567,23.9331,23.9567,17200.0
2011-05-23 13:55:00,40.72,40.82,40.69,40.78,46000.0,23.9567,24.0155,23.939,23.992,46000.0
2011-05-23 14:00:00,40.78,40.8,40.74,40.76,13900.0,23.992,24.0037,23.9684,23.9802,13900.0
2011-05-23 14:05:00,40.77,40.81,40.75,40.79,12800.0,23.9861,24.0096,23.9743,23.9978,12800.0
2011-05-23 14:10:00,40.79,40.89,40.79,40.88,61700.0,23.9978,24.0567,23.9978,24.0508,61700.0
2011-05-23 14:15:00,40.87,40.87,40.81,40.84,18100.0,24.0449,24.0449,24.0096,24.0273,18100.0
2011-05-23 14:20:00,40.84,40.85,40.83,40.83,8600.0,24.0273,24.0331,24.0214,24.0214,8600.0
2011-05-23 14:25:00,40.83,40.88,40.83,40.84,24400.0,24.0214,24.0508,24.0214,24.0273,24400.0
2011-05-23 14:30:00,40.84,40.9,40.83,40.87,20200.0,24.0273,24.0626,24.0214,24.0449,20200.0
2011-05-23 14:35:00,40.88,40.96,40.88,40.91,36000.0,24.0508,24.0979,24.0508,24.0684,36000.0
2011-05-23 14:40:00,40.91,40.92,40.85,40.89,22200.0,24.0684,24.0743,24.0331,24.0567,22200.0
2011-05-23 14:45:00,40.88,40.89,40.8,40.81,18300.0,24.0508,24.0567,24.0037,24.0096,18300.0
2011-05-23 14:50:00,40.81,40.88,40.81,40.83,23000.0,24.0096,24.0508,24.0096,24.0214,23000.0
2011-05-23 14:55:00,40.83,40.88,40.83,40.84,15700.0,24.0214,24.0508,24.0214,24.0273,15700.0
2011-05-23 15:00:00,40.85,40.92,40.83,40.92,42800.0,24.0331,24.0743,24.0214,24.0743,42800.0
2011-05-23 15:05:00,40.91,40.95,40.83,40.83,26600.0,24.0684,24.092,24.0214,24.0214,26600.0
2011-05-23 15:10:00,40.84,40.89,40.82,40.85,24700.0,24.0273,24.0567,24.0155,24.0331,24700.0
2011-05-23 15:15:00,40.84,40.86,40.79,40.85,25200.0,24.0273,24.039,23.9978,24.0331,25200.0
2011-05-23 15:20:00,40.85,40.88,40.85,40.87,21400.0,24.0331,24.0508,24.0331,24.0449,21400.0
2011-05-23 15:25:00,40.86,40.88,40.78,40.79,66400.0,24.039,24.0508,23.992,23.9978,66400.0
2011-05-23 15:30:00,40.78,40.79,40.75,40.75,31600.0,23.992,23.9978,23.9743,23.9743,31600.0
2011-05-23 15:35:00,40.75,40.79,40.74,40.76,31000.0,23.9743,23.9978,23.9684,23.9802,31000.0
2011-05-23 15:40:00,40.75,40.79,40.73,40.73,25500.0,23.9743,23.9978,23.9625,23.9625,25500.0
2011-05-23 15:45:00,40.73,40.79,40.7,40.76,50100.0,23.9625,23.9978,23.9449,23.9802,50100.0
2011-05-23 15:50:00,40.75,40.77,40.69,40.69,57100.0,23.9743,23.9861,23.939,23.939,57100.0
2011-05-23 15:55:00,40.7,40.74,40.68,40.71,119700.0,23.9449,23.9684,23.9331,23.9508,119700.0
2011-05-24 09:30:00,40.91,41.01,40.84,40.95,32700.0,24.0684,24.1273,24.0273,24.092,32700.0
2011-05-24 09:35:00,40.96,41.0,40.81,40.84,30600.0,24.0979,24.1214,24.0096,24.0273,30600.0
2011-05-24 09:40:00,40.84,40.92,40.8,40.85,18200.0,24.0273,24.0743,24.0037,24.0331,18200.0
2011-05-24 09:45:00,40.86,40.91,40.78,40.78,16000.0,24.039,24.0684,23.992,23.992,16000.0
2011-05-24 09:50:00,40.77,40.88,40.75,40.88,16000.0,23.9861,24.0508,23.9743,24.0508,16000.0
2011-05-24 09:55:00,40.9,40.96,40.87,40.93,22500.0,24.0626,24.0979,24.0449,24.0802,22500.0
2011-05-24 10:00:00,40.94,41.03,40.86,40.88,29300.0,24.0861,24.139,24.039,24.0508,29300.0
2011-05-24 10:05:00,40.87,40.89,40.8,40.83,31300.0,24.0449,24.0567,24.0037,24.0214,31300.0
2011-05-24 10:10:00,40.84,41.0,40.84,40.96,28100.0,24.0273,24.1214,24.0273,24.0979,28100.0
2011-05-24 10:15:00,40.98,40.99,40.88,40.96,26500.0,24.1096,24.1155,24.0508,24.0979,26500.0
2011-05-24 10:20:00,40.97,41.05,40.96,41.0,27100.0,24.1037,24.1508,24.0979,24.1214,27100.0
2011-05-24 10:25:00,40.99,41.02,40.8,40.84,36100.0,24.1155,24.1332,24.0037,24.0273,36100.0
2011-05-24 10:30:00,40.83,40.83,40.73,40.73,16100.0,24.0214,24.0214,23.9625,23.9625,16100.0
2011-05-24 10:35:00,40.72,40.73,40.52,40.53,24700.0,23.9567,23.9625,23.839,23.8449,24700.0
2011-05-24 10:40:00,40.52,40.65,40.5,40.64,24000.0,23.839,23.9155,23.8272,23.9096,24000.0
2011-05-24 10:45:00,40.63,40.7,40.56,40.66,19500.0,23.9037,23.9449,23.8625,23.9214,19500.0
2011-05-24 10:50:00,40.67,40.71,40.64,40.69,29800.0,23.9272,23.9508,23.9096,23.939,29800.0
2011-05-24 10:55:00,40.7,40.71,40.66,40.67,34900.0,23.9449,23.9508,23.9214,23.9272,34900.0
2011-05-24 11:00:00,40.68,40.82,40.68,40.77,19300.0,23.9331,24.0155,23.9331,23.9861,19300.0
2011-05-24 11:05:00,40.76,40.83,40.75,40.78,13100.0,23.9802,24.0214,23.9743,23.992,13100.0
2011-05-24 11:10:00,40.78,40.81,40.75,40.8,15300.0,23.992,24.0096,23.9743,24.0037,15300.0
2011-05-24 11:15:00,40.81,40.83,40.75,40.76,8600.0,24.0096,24.0214,23.9743,23.9802,8600.0
2011-05-24 11:20:00,40.76,40.79,40.72,40.73,20400.0,23.9802,23.9978,23.9567,23.9625,20400.0
2011-05-24 11:25:00,40.73,40.73,40.68,40.69,15700.0,23.9625,23.9625,23.9331,23.939,15700.0
2011-05-24 11:30:00,40.68,40.77,40.68,40.77,19800.0,23.9331,23.9861,23.9331,23.9861,19800.0
2011-05-24 11:35:00,40.78,40.78,40.74,40.76,15600.0,23.992,23.992,23.9684,23.9802,15600.0
2011-05-24 11:40:00,40.75,40.76,40.7,40.73,20900.0,23.9743,23.9802,23.9449,23.9625,20900.0
2011-05-24 11:45:00,40.73,40.76,40.67,40.71,12900.0,23.9625,23.9802,23.9272,23.9508,12900.0
2011-05-24 11:50:00,40.71,40.72,40.67,40.7,10500.0,23.9508,23.9567,23.9272,23.9449,10500.0
2011-05-24 11:55:00,40.7,40.7,40.64,40.64,14500.0,23.9449,23.9449,23.9096,23.9096,14500.0
2011-05-24 12:00:00,40.63,40.63,40.58,40.62,20600.0,23.9037,23.9037,23.8743,23.8978,20600.0
2011-05-24 12:05:00,40.62,40.66,40.6,40.65,10400.0,23.8978,23.9214,23.8861,23.9155,10400.0
2011-05-24 12:10:00,40.66,40.69,40.64,40.67,6800.0,23.9214,23.939,23.9096,23.9272,6800.0
2011-05-24 12:15:00,40.67,40.67,40.62,40.63,5800.0,23.9272,23.9272,23.8978,23.9037,5800.0
2011-05-24 12:20:00,40.63,40.64,40.56,40.59,14100.0,23.9037,23.9096,23.8625,23.8802,14100.0
2011-05-24 12:25:00,40.59,40.63,40.58,40.6,5100.0,23.8802,23.9037,23.8743,23.8861,5100.0
2011-05-24 12:30:00,40.62,40.64,40.6,40.63,10300.0,23.8978,23.9096,23.8861,23.9037,10300.0
2011-05-24 12:35:00,40.65,40.68,40.65,40.66,5000.0,23.9155,23.9331,23.9155,23.9214,5000.0
2011-05-24 12:40:00,40.66,40.68,40.66,40.67,6700.0,23.9214,23.9331,23.9214,23.9272,6700.0
2011-05-24 12:45:00,40.67,40.69,40.65,40.67,15000.0,23.9272,23.939,23.9155,23.9272,15000.0
2011-05-24 12:50:00,40.66,40.68,40.66,40.66,8800.0,23.9214,23.9331,23.9214,23.9214,8800.0
2011-05-24 12:55:00,40.66,40.66,40.62,40.63,9000.0,23.9214,23.9214,23.8978,23.9037,9000.0
2011-05-24 13:00:00,40.64,40.7,40.64,40.69,4100.0,23.9096,23.9449,23.9096,23.939,4100.0
2011-05-24 13:05:00,40.69,40.74,40.69,40.7,12000.0,23.939,23.9684,23.939,23.9449,12000.0
2011-05-24 13:10:00,40.69,40.69,40.66,40.68,6000.0,23.939,23.939,23.9214,23.9331,6000.0
2011-05-24 13:15:00,40.68,40.7,40.64,40.66,14300.0,23.9331,23.9449,23.9096,23.9214,14300.0
2011-05-24 13:20:00,40.66,40.66,40.63,40.65,8200.0,23.9214,23.9214,23.9037,23.9155,8200.0
2011-05-24 13:25:00,40.65,40.69,40.63,40.68,5900.0,23.9155,23.939,23.9037,23.9331,5900.0
2011-05-24 13:30:00,40.68,40.68,40.6,40.62,6500.0,23.9331,23.9331,23.8861,23.8978,6500.0
2011-05-24 13:35:00,40.6,40.62,40.57,40.61,12600.0,23.8861,23.8978,23.8684,23.8919,12600.0
2011-05-24 13:40:00,40.6,40.62,40.57,40.62,7100.0,23.8861,23.8978,23.8684,23.8978,7100.0
2011-05-24 13:45:00,40.61,40.63,40.58,40.59,8000.0,23.8919,23.9037,23.8743,23.8802,8000.0
2011-05-24 13:50:00,40.59,40.66,40.58,40.66,9500.0,23.8802,23.9214,23.8743,23.9214,9500.0
2011-05-24 13:55:00,40.65,40.66,40.61,40.65,12500.0,23.9155,23.9214,23.8919,23.9155,12500.0
2011-05-24 14:00:00,40.65,40.7,40.65,40.66,17600.0,23.9155,23.9449,23.9155,23.9214,17600.0
2011-05-24 14:05:00,40.67,40.73,40.66,40.69,16000.0,23.9272,23.9625,23.9214,23.939,16000.0
2011-05-24 14:10:00,40.68,40.7,40.66,40.66,7200.0,23.9331,23.9449,23.9214,23.9214,7200.0
2011-05-24 14:15:00,40.69,40.75,40.68,40.75,11800.0,23.939,23.9743,23.9331,23.9743,11800.0
2011-05-24 14:20:00,40.75,40.75,40.71,40.72,12700.0,23.9743,23.9743,23.9508,23.9567,12700.0
2011-05-24 14:25:00,40.72,40.73,40.69,40.72,10200.0,23.9567,23.9625,23.939,23.9567,10200.0
2011-05-24 14:30:00,40.74,40.75,40.69,40.72,7600.0,23.9684,23.9743,23.939,23.9567,7600.0
2011-05-24 14:35:00,40.72,40.72,40.7,40.71,6600.0,23.9567,23.9567,23.9449,23.9508,6600.0
2011-05-24 14:40:00,40.7,40.72,40.69,40.7,13200.0,23.9449,23.9567,23.939,23.9449,13200.0
2011-05-24 14:45:00,40.7,40.76,40.69,40.71,9600.0,23.9449,23.9802,23.939,23.9508,9600.0
2011-05-24 14:50:00,40.71,40.72,40.68,40.7,12400.0,23.9508,23.9567,23.9331,23.9449,12400.0
2011-05-24 14:55:00,40.7,40.71,40.67,40.71,11900.0,23.9449,23.9508,23.9272,23.9508,11900.0
2011-05-24 15:00:00,40.71,40.76,40.71,40.75,11100.0,23.9508,23.9802,23.9508,23.9743,11100.0
2011-05-24 15:05:00,40.75,40.75,40.68,40.73,12700.0,23.9743,23.9743,23.9331,23.9625,12700.0
2011-05-24 15:10:00,40.73,40.77,40.7,40.76,18100.0,23.9625,23.9861,23.9449,23.9802,18100.0
2011-05-24 15:15:00,40.77,40.77,40.73,40.75,13400.0,23.9861,23.9861,23.9625,23.9743,13400.0
2011-05-24 15:20:00,40.74,40.77,40.7,40.73,29100.0,23.9684,23.9861,23.9449,23.9625,29100.0
2011-05-24 15:25:00,40.72,40.75,40.71,40.72,17400.0,23.9567,23.9743,23.9508,23.9567,17400.0
2011-05-24 15:30:00,40.71,40.74,40.71,40.74,21100.0,23.9508,23.9684,23.9508,23.9684,21100.0
2011-05-24 15:35:00,40.73,40.73,40.68,40.68,16900.0,23.9625,23.9625,23.9331,23.9331,16900.0
2011-05-24 15:40:00,40.68,40.72,40.68,40.7,18800.0,23.9331,23.9567,23.9331,23.9449,18800.0
2011-05-24 15:45:00,40.69,40.7,40.65,40.69,19400.0,23.939,23.9449,23.9155,23.939,19400.0
2011-05-24 15:50:00,40.69,40.69,40.6,40.61,30300.0,23.939,23.939,23.8861,23.8919,30300.0
2011-05-24 15:55:00,40.6,40.62,40.56,40.57,77200.0,23.8861,23.8978,23.8625,23.8684,77200.0
2011-05-25 09:30:00,40.53,40.53,40.15,40.5,70700.0,23.8449,23.8449,23.6213,23.8272,70700.0
2011-05-25 09:35:00,40.49,40.51,40.33,40.45,73500.0,23.8213,23.8331,23.7272,23.7978,73500.0
2011-05-25 09:40:00,40.46,40.58,40.43,40.49,60400.0,23.8037,23.8743,23.786,23.8213,60400.0
2011-05-25 09:45:00,40.49,40.64,40.41,40.62,37800.0,23.8213,23.9096,23.7743,23.8978,37800.0
2011-05-25 09:50:00,40.62,40.67,40.54,40.67,28600.0,23.8978,23.9272,23.8508,23.9272,28600.0
2011-05-25 09:55:00,40.67,40.77,40.6,40.66,53700.0,23.9272,23.9861,23.8861,23.9214,53700.0
2011-05-25 10:00:00,40.65,40.74,40.51,40.56,36000.0,23.9155,23.9684,23.8331,23.8625,36000.0
2011-05-25 10:05:00,40.53,40.6,40.5,40.53,36300.0,23.8449,23.8861,23.8272,23.8449,36300.0
2011-05-25 10:10:00,40.55,40.55,40.4,40.51,58400.0,23.8566,23.8566,23.7684,23.8331,58400.0
2011-05-25 10:15:00,40.5,40.54,40.46,40.52,40400.0,23.8272,23.8508,23.8037,23.839,40400.0
2011-05-25 10:20:00,40.51,40.54,40.4,40.52,44400.0,23.8331,23.8508,23.7684,23.839,44400.0
2011-05-25 10:25:00,40.51,40.64,40.51,40.58,45800.0,23.8331,23.9096,23.8331,23.8743,45800.0
2011-05-25 10:30:00,40.61,40.67,40.52,40.61,37800.0,23.8919,23.9272,23.839,23.8919,37800.0
2011-05-25 10:35:00,40.61,40.74,40.61,40.68,55200.0,23.8919,23.9684,23.8919,23.9331,55200.0
2011-05-25 10:40:00,40.68,40.71,40.62,40.66,31600.0,23.9331,23.9508,23.8978,23.9214,31600.0
2011-05-25 10:45:00,40.65,40.68,40.63,40.67,20900.0,23.9155,23.9331,23.9037,23.9272,20900.0
2011-05-25 10:50:00,40.66,40.7,40.66,40.68,23600.0,23.9214,23.9449,23.9214,23.9331,23600.0
2011-05-25 10:55:00,40.68,40.7,40.63,40.63,43100.0,23.9331,23.9449,23.9037,23.9037,43100.0
2011-05-25 11:00:00,40.63,40.7,40.62,40.68,19200.0,23.9037,23.9449,23.8978,23.9331,19200.0
2011-05-25 11:05:00,40.68,40.73,40.65,40.68,26300.0,23.9331,23.9625,23.9155,23.9331,26300.0
2011-05-25 11:10:00,40.7,40.76,40.67,40.74,26200.0,23.9449,23.9802,23.9272,23.9684,26200.0
2011-05-25 11:15:00,40.73,40.74,40.7,40.71,23800.0,23.9625,23.9684,23.9449,23.9508,23800.0
2011-05-25 11:20:00,40.71,40.76,40.7,40.72,23600.0,23.9508,23.9802,23.9449,23.9567,23600.0
2011-05-25 11:25:00,40.71,40.77,40.7,40.74,23400.0,23.9508,23.9861,23.9449,23.9684,23400.0
2011-05-25 11:30:00,40.73,40.77,40.67,40.68,21000.0,23.9625,23.9861,23.9272,23.9331,21000.0
2011-05-25 11:35:00,40.68,40.73,40.65,40.68,28700.0,23.9331,23.9625,23.9155,23.9331,28700.0
2011-05-25 11:40:00,40.68,40.7,40.64,40.69,18000.0,23.9331,23.9449,23.9096,23.939,18000.0
2011-05-25 11:45:00,40.7,40.75,40.67,40.69,27800.0,23.9449,23.9743,23.9272,23.939,27800.0
2011-05-25 11:50:00,40.7,40.74,40.67,40.7,16800.0,23.9449,23.9684,23.9272,23.9449,16800.0
2011-05-25 11:55:00,40.68,40.71,40.68,40.7,7000.0,23.9331,23.9508,23.9331,23.9449,7000.0
2011-05-25 12:00:00,40.69,40.73,40.68,40.7,11300.0,23.939,23.9625,23.9331,23.9449,11300.0
2011-05-25 12:05:00,40.7,40.74,40.7,40.72,12200.0,23.9449,23.9684,23.9449,23.9567,12200.0
2011-05-25 12:10:00,40.7,40.77,40.7,40.72,18700.0,23.9449,23.9861,23.9449,23.9567,18700.0
2011-05-25 12:15:00,40.73,40.73,40.71,40.71,12300.0,23.9625,23.9625,23.9508,23.9508,12300.0
2011-05-25 12:20:00,40.71,40.77,40.71,40.77,21000.0,23.9508,23.9861,23.9508,23.9861,21000.0
2011-05-25 12:25:00,40.77,40.84,40.77,40.81,17900.0,23.9861,24.0273,23.9861,24.0096,17900.0
2011-05-25 12:30:00,40.81,40.91,40.81,40.91,24900.0,24.0096,24.0684,24.0096,24.0684,24900.0
2011-05-25 12:35:00,40.9,40.91,40.89,40.91,11900.0,24.0626,24.0684,24.0567,24.0684,11900.0
2011-05-25 12:40:00,40.9,40.91,40.88,40.91,9600.0,24.0626,24.0684,24.0508,24.0684,9600.0
2011-05-25 12:45:00,40.9,40.95,40.89,40.91,18800.0,24.0626,24.092,24.0567,24.0684,18800.0
2011-05-25 12:50:00,40.9,40.91,40.89,40.9,9100.0,24.0626,24.0684,24.0567,24.0626,9100.0
2011-05-25 12:55:00,40.9,41.0,40.89,40.99,21800.0,24.0626,24.1214,24.0567,24.1155,21800.0
2011-05-25 13:00:00,40.98,41.0,40.96,40.99,16800.0,24.1096,24.1214,24.0979,24.1155,16800.0
2011-05-25 13:05:00,40.98,41.0,40.97,41.0,14400.0,24.1096,24.1214,24.1037,24.1214,14400.0
2011-05-25 13:10:00,40.99,41.0,40.93,40.96,20900.0,24.1155,24.1214,24.0802,24.0979,20900.0
2011-05-25 13:15:00,40.94,41.0,40.94,40.98,20500.0,24.0861,24.1214,24.0861,24.1096,20500.0
2011-05-25 13:20:00,40.97,41.0,40.92,40.93,16900.0,24.1037,24.1214,24.0743,24.0802,16900.0
2011-05-25 13:25:00,40.93,40.95,40.92,40.93,11200.0,24.0802,24.092,24.0743,24.0802,11200.0
2011-05-25 13:30:00,40.92,40.96,40.91,40.95,11600.0,24.0743,24.0979,24.0684,24.092,11600.0
2011-05-25 13:35:00,40.96,40.99,40.95,40.96,21700.0,24.0979,24.1155,24.092,24.0979,21700.0
2011-05-25 13:40:00,40.98,41.02,40.94,41.02,32000.0,24.1096,24.1332,24.0861,24.1332,32000.0
2011-05-25 13:45:00,41.02,41.04,41.0,41.01,17900.0,24.1332,24.1449,24.1214,24.1273,17900.0
2011-05-25 13:50:00,41.0,41.05,40.98,41.04,15200.0,24.1214,24.1508,24.1096,24.1449,15200.0
2011-05-25 13:55:00,41.05,41.05,41.02,41.04,14400.0,24.1508,24.1508,24.1332,24.1449,14400.0
2011-05-25 14:00:00,41.05,41.07,41.03,41.03,12300.0,24.1508,24.1626,24.139,24.139,12300.0
2011-05-25 14:05:00,41.04,41.06,41.01,41.02,34300.0,24.1449,24.1567,24.1273,24.1332,34300.0
2011-05-25 14:10:00,41.03,41.06,41.02,41.05,16900.0,24.139,24.1567,24.1332,24.1508,16900.0
2011-05-25 14:15:00,41.05,41.08,41.03,41.06,26400.0,24.1508,24.1685,24.139,24.1567,26400.0
2011-05-25 14:20:00,41.06,41.07,41.0,41.03,18300.0,24.1567,24.1626,24.1214,24.139,18300.0
2011-05-25 14:25:00,41.03,41.09,41.02,41.08,23200.0,24.139,24.1743,24.1332,24.1685,23200.0
2011-05-25 14:30:00,41.09,41.11,41.07,41.09,20400.0,24.1743,24.1861,24.1626,24.1743,20400.0
2011-05-25 14:35:00,41.1,41.1,41.06,41.1,24800.0,24.1802,24.1802,24.1567,24.1802,24800.0
2011-05-25 14:40:00,41.11,41.11,41.05,41.09,9200.0,24.1861,24.1861,24.1508,24.1743,9200.0
2011-05-25 14:45:00,41.09,41.13,41.07,41.1,18900.0,24.1743,24.1979,24.1626,24.1802,18900.0
2011-05-25 14:50:00,41.11,41.16,41.1,41.12,29100.0,24.1861,24.2155,24.1802,24.192,29100.0
2011-05-25 14:55:00,41.11,41.17,41.11,41.17,40400.0,24.1861,24.2214,24.1861,24.2214,40400.0
2011-05-25 15:00:00,41.17,41.22,41.13,41.21,34900.0,24.2214,24.2508,24.1979,24.2449,34900.0
2011-05-25 15:05:00,41.22,41.3,41.22,41.27,30500.0,24.2508,24.2979,24.2508,24.2802,30500.0
2011-05-25 15:10:00,41.27,41.33,41.26,41.33,43600.0,24.2802,24.3155,24.2744,24.3155,43600.0
2011-05-25 15:15:00,41.33,41.34,41.28,41.32,28500.0,24.3155,24.3214,24.2861,24.3097,28500.0
2011-05-25 15:20:00,41.31,41.34,41.29,41.31,27300.0,24.3038,24.3214,24.292,24.3038,27300.0
2011-05-25 15:25:00,41.31,41.35,41.3,41.35,39100.0,24.3038,24.3273,24.2979,24.3273,39100.0
2011-05-25 15:30:00,41.34,41.34,41.27,41.27,37000.0,24.3214,24.3214,24.2802,24.2802,37000.0
2011-05-25 15:35:00,41.27,41.32,41.25,41.25,47000.0,24.2802,24.3097,24.2685,24.2685,47000.0
2011-05-25 15:40:00,41.26,41.28,41.22,41.24,41600.0,24.2744,24.2861,24.2508,24.2626,41600.0
2011-05-25 15:45:00,41.23,41.23,41.12,41.13,53600.0,24.2567,24.2567,24.192,24.1979,53600.0
2011-05-25 15:50:00,41.14,41.16,41.09,41.11,52300.0,24.2038,24.2155,24.1743,24.1861,52300.0
2011-05-25 15:55:00,41.11,41.13,41.06,41.08,81700.0,24.1861,24.1979,24.1567,24.1685,81700.0
2011-05-26 09:30:00,40.93,41.08,40.9,40.98,33800.0,24.0802,24.1685,24.0626,24.1096,33800.0
2011-05-26 09:35:00,40.95,41.06,40.9,40.9,30700.0,24.092,24.1567,24.0626,24.0626,30700.0
2011-05-26 09:40:00,40.87,40.99,40.81,40.98,18500.0,24.0449,24.1155,24.0096,24.1096,18500.0
2011-05-26 09:45:00,40.97,40.98,40.84,40.96,42600.0,24.1037,24.1096,24.0273,24.0979,42600.0
2011-05-26 09:50:00,40.97,40.97,40.85,40.87,34500.0,24.1037,24.1037,24.0331,24.0449,34500.0
2011-05-26 09:55:00,40.87,40.87,40.69,40.74,46100.0,24.0449,24.0449,23.939,23.9684,46100.0
2011-05-26 10:00:00,40.74,40.86,40.74,40.86,56300.0,23.9684,24.039,23.9684,24.039,56300.0
2011-05-26 10:05:00,40.86,40.92,40.84,40.9,26300.0,24.039,24.0743,24.0273,24.0626,26300.0
2011-05-26 10:10:00,40.9,40.92,40.79,40.8,23500.0,24.0626,24.0743,23.9978,24.0037,23500.0
2011-05-26 10:15:00,40.79,40.83,40.7,40.72,21500.0,23.9978,24.0214,23.9449,23.9567,21500.0
2011-05-26 10:20:00,40.71,40.91,40.66,40.91,27400.0,23.9508,24.0684,23.9214,24.0684,27400.0
2011-05-26 10:25:00,40.91,40.98,40.87,40.97,27000.0,24.0684,24.1096,24.0449,24.1037,27000.0
2011-05-26 10:30:00,40.98,40.99,40.91,40.97,30300.0,24.1096,24.1155,24.0684,24.1037,30300.0
2011-05-26 10:35:00,40.98,41.17,40.98,41.13,25300.0,24.1096,24.2214,24.1096,24.1979,25300.0
2011-05-26 10:40:00,41.1,41.13,41.03,41.11,22300.0,24.1802,24.1979,24.139,24.1861,22300.0
2011-05-26 10:45:00,41.09,41.09,40.97,41.0,21100.0,24.1743,24.1743,24.1037,24.1214,21100.0
2011-05-26 10:50:00,41.01,41.02,40.87,40.89,54200.0,24.1273,24.1332,24.0449,24.0567,54200.0
2011-05-26 10:55:00,40.9,40.9,40.82,40.87,26300.0,24.0626,24.0626,24.0155,24.0449,26300.0
2011-05-26 11:00:00,40.87,40.89,40.81,40.88,35000.0,24.0449,24.0567,24.0096,24.0508,35000.0
2011-05-26 11:05:00,40.86,40.95,40.84,40.95,20700.0,24.039,24.092,24.0273,24.092,20700.0
2011-05-26 11:10:00,40.95,40.98,40.93,40.95,20300.0,24.092,24.1096,24.0802,24.092,20300.0
2011-05-26 11:15:00,40.95,41.04,40.94,41.02,19400.0,24.092,24.1449,24.0861,24.1332,19400.0
2011-05-26 11:20:00,41.02,41.03,40.94,40.96,18900.0,24.1332,24.139,24.0861,24.0979,18900.0
2011-05-26 11:25:00,40.96,41.12,40.96,41.11,35100.0,24.0979,24.192,24.0979,24.1861,35100.0
2011-05-26 11:30:00,41.1,41.18,41.1,41.14,31600.0,24.1802,24.2273,24.1802,24.2038,31600.0
2011-05-26 11:35:00,41.15,41.18,41.04,41.07,22800.0,24.2096,24.2273,24.1449,24.1626,22800.0
2011-05-26 11:40:00,41.07,41.1,41.04,41.09,11700.0,24.1626,24.1802,24.1449,24.1743,11700.0
2011-05-26 11:45:00,41.09,41.09,41.01,41.01,10500.0,24.1743,24.1743,24.1273,24.1273,10500.0
2011-05-26 11:50:00,41.01,41.16,40.99,41.1,32500.0,24.1273,24.2155,24.1155,24.1802,32500.0
2011-05-26 11:55:00,41.12,41.17,41.11,41.14,9800.0,24.192,24.2214,24.1861,24.2038,9800.0
2011-05-26 12:00:00,41.14,41.14,41.09,41.09,7800.0,24.2038,24.2038,24.1743,24.1743,7800.0
2011-05-26 12:05:00,41.09,41.1,41.07,41.08,8000.0,24.1743,24.1802,24.1626,24.1685,8000.0
2011-05-26 12:10:00,41.08,41.16,41.08,41.12,20500.0,24.1685,24.2155,24.1685,24.192,20500.0
2011-05-26 12:15:00,41.13,41.13,41.08,41.12,9600.0,24.1979,24.1979,24.1685,24.192,9600.0
2011-05-26 12:20:00,41.11,41.17,41.1,41.17,12200.0,24.1861,24.2214,24.1802,24.2214,12200.0
2011-05-26 12:25:00,41.17,41.23,41.16,41.22,14800.0,24.2214,24.2567,24.2155,24.2508,14800.0
2011-05-26 12:30:00,41.21,41.25,41.2,41.2,15100.0,24.2449,24.2685,24.2391,24.2391,15100.0
2011-05-26 12:35:00,41.19,41.2,41.16,41.2,8400.0,24.2332,24.2391,24.2155,24.2391,8400.0
2011-05-26 12:40:00,41.2,41.32,41.19,41.31,17700.0,24.2391,24.3097,24.2332,24.3038,17700.0
2011-05-26 12:45:00,41.31,41.38,41.31,41.35,31400.0,24.3038,24.345,24.3038,24.3273,31400.0
2011-05-26 12:50:00,41.35,41.36,41.32,41.32,14400.0,24.3273,24.3332,24.3097,24.3097,14400.0
2011-05-26 12:55:00,41.33,41.34,41.32,41.32,6800.0,24.3155,24.3214,24.3097,24.3097,6800.0
2011-05-26 13:00:00,41.33,41.35,41.31,41.33,9300.0,24.3155,24.3273,24.3038,24.3155,9300.0
2011-05-26 13:05:00,41.34,41.34,41.29,41.31,12000.0,24.3214,24.3214,24.292,24.3038,12000.0
2011-05-26 13:10:00,41.32,41.34,41.3,41.34,8300.0,24.3097,24.3214,24.2979,24.3214,8300.0
2011-05-26 13:15:00,41.34,41.38,41.33,41.37,13800.0,24.3214,24.345,24.3155,24.3391,13800.0
2011-05-26 13:20:00,41.37,41.38,41.35,41.38,9200.0,24.3391,24.345,24.3273,24.345,9200.0
2011-05-26 13:25:00,41.39,41.41,41.32,41.34,12400.0,24.3508,24.3626,24.3097,24.3214,12400.0
2011-05-26 13:30:00,41.34,41.38,41.32,41.38,16600.0,24.3214,24.345,24.3097,24.345,16600.0
2011-05-26 13:35:00,41.37,41.38,41.31,41.35,10600.0,24.3391,24.345,24.3038,24.3273,10600.0
2011-05-26 13:40:00,41.35,41.36,41.33,41.35,7700.0,24.3273,24.3332,24.3155,24.3273,7700.0
2011-05-26 13:45:00,41.35,41.35,41.34,41.34,4400.0,24.3273,24.3273,24.3214,24.3214,4400.0
2011-05-26 13:50:00,41.33,41.37,41.29,41.3,16700.0,24.3155,24.3391,24.292,24.2979,16700.0
2011-05-26 13:55:00,41.3,41.31,41.27,41.28,10300.0,24.2979,24.3038,24.2802,24.2861,10300.0
2011-05-26 14:00:00,41.27,41.3,41.25,41.27,32100.0,24.2802,24.2979,24.2685,24.2802,32100.0
2011-05-26 14:05:00,41.26,41.28,41.25,41.26,16000.0,24.2744,24.2861,24.2685,24.2744,16000.0
2011-05-26 14:10:00,41.25,41.29,41.25,41.28,14100.0,24.2685,24.292,24.2685,24.2861,14100.0
2011-05-26 14:15:00,41.28,41.29,41.27,41.28,22900.0,24.2861,24.292,24.2802,24.2861,22900.0
2011-05-26 14:20:00,41.28,41.29,41.26,41.29,18600.0,24.2861,24.292,24.2744,24.292,18600.0
2011-05-26 14:25:00,41.3,41.38,41.3,41.37,18400.0,24.2979,24.345,24.2979,24.3391,18400.0
2011-05-26 14:30:00,41.37,41.4,41.35,41.39,9700.0,24.3391,24.3567,24.3273,24.3508,9700.0
2011-05-26 14:35:00,41.4,41.41,41.32,41.33,21100.0,24.3567,24.3626,24.3097,24.3155,21100.0
2011-05-26 14:40:00,41.32,41.37,41.32,41.35,15100.0,24.3097,24.3391,24.3097,24.3273,15100.0
2011-05-26 14:45:00,41.35,41.38,41.34,41.38,11600.0,24.3273,24.345,24.3214,24.345,11600.0
2011-05-26 14:50:00,41.37,41.39,41.33,41.34,15500.0,24.3391,24.3508,24.3155,24.3214,15500.0
2011-05-26 14:55:00,41.34,41.41,41.34,41.4,22800.0,24.3214,24.3626,24.3214,24.3567,22800.0
2011-05-26 15:00:00,41.4,41.44,41.4,41.41,28400.0,24.3567,24.3803,24.3567,24.3626,28400.0
2011-05-26 15:05:00,41.41,41.42,41.35,41.36,14400.0,24.3626,24.3685,24.3273,24.3332,14400.0
2011-05-26 15:10:00,41.36,41.4,41.31,41.39,30500.0,24.3332,24.3567,24.3038,24.3508,30500.0
2011-05-26 15:15:00,41.38,41.43,41.37,41.42,19400.0,24.345,24.3744,24.3391,24.3685,19400.0
2011-05-26 15:20:00,41.42,41.44,41.35,41.39,33800.0,24.3685,24.3803,24.3273,24.3508,33800.0
2011-05-26 15:25:00,41.4,41.46,41.4,41.45,18800.0,24.3567,24.392,24.3567,24.3861,18800.0
2011-05-26 15:30:00,41.46,41.51,41.45,41.49,53000.0,24.392,24.4214,24.3861,24.4097,53000.0
2011-05-26 15:35:00,41.49,41.49,41.41,41.46,37400.0,24.4097,24.4097,24.3626,24.392,37400.0
2011-05-26 15:40:00,41.46,41.49,41.45,41.47,34000.0,24.392,24.4097,24.3861,24.3979,34000.0
2011-05-26 15:45:00,41.47,41.47,41.37,41.38,37600.0,24.3979,24.3979,24.3391,24.345,37600.0
2011-05-26 15:50:00,41.38,41.42,41.37,41.41,40300.0,24.345,24.3685,24.3391,24.3626,40300.0
2011-05-26 15:55:00,41.39,41.39,41.33,41.34,121700.0,24.3508,24.3508,24.3155,24.3214,121700.0
2011-05-27 09:30:00,41.31,41.56,41.25,41.51,66700.0,24.3038,24.4509,24.2685,24.4214,66700.0
2011-05-27 09:35:00,41.5,41.56,41.28,41.32,31100.0,24.4156,24.4509,24.2861,24.3097,31100.0
2011-05-27 09:40:00,41.33,41.45,41.3,41.41,23100.0,24.3155,24.3861,24.2979,24.3626,23100.0
2011-05-27 09:45:00,41.42,41.61,41.42,41.54,21300.0,24.3685,24.4803,24.3685,24.4391,21300.0
2011-05-27 09:50:00,41.54,41.7,41.54,41.65,13900.0,24.4391,24.5332,24.4391,24.5038,13900.0
2011-05-27 09:55:00,41.64,41.74,41.64,41.68,9700.0,24.4979,24.5568,24.4979,24.5215,9700.0
2011-05-27 10:00:00,41.68,41.68,41.48,41.51,27700.0,24.5215,24.5215,24.4038,24.4214,27700.0
2011-05-27 10:05:00,41.5,41.51,41.42,41.47,19000.0,24.4156,24.4214,24.3685,24.3979,19000.0
2011-05-27 10:10:00,41.48,41.48,41.37,41.44,17800.0,24.4038,24.4038,24.3391,24.3803,17800.0
2011-05-27 10:15:00,41.44,41.56,41.44,41.56,17100.0,24.3803,24.4509,24.3803,24.4509,17100.0
2011-05-27 10:20:00,41.56,41.56,41.49,41.53,19900.0,24.4509,24.4509,24.4097,24.4332,19900.0
2011-05-27 10:25:00,41.54,41.58,41.5,41.55,13900.0,24.4391,24.4626,24.4156,24.445,13900.0
2011-05-27 10:30:00,41.55,41.57,41.51,41.53,9900.0,24.445,24.4567,24.4214,24.4332,9900.0
2011-05-27 10:35:00,41.52,41.52,41.46,41.46,21200.0,24.4273,24.4273,24.392,24.392,21200.0
2011-05-27 10:40:00,41.47,41.52,41.46,41.52,9300.0,24.3979,24.4273,24.392,24.4273,9300.0
2011-05-27 10:45:00,41.53,41.56,41.5,41.55,24000.0,24.4332,24.4509,24.4156,24.445,24000.0
2011-05-27 10:50:00,41.56,41.68,41.53,41.68,20100.0,24.4509,24.5215,24.4332,24.5215,20100.0
2011-05-27 10:55:00,41.67,41.74,41.67,41.73,23000.0,24.5156,24.5568,24.5156,24.5509,23000.0
2011-05-27 11:00:00,41.72,41.82,41.71,41.82,30200.0,24.545,24.6038,24.5391,24.6038,30200.0
2011-05-27 11:05:00,41.82,41.82,41.72,41.78,13100.0,24.6038,24.6038,24.545,24.5803,13100.0
2011-05-27 11:10:00,41.79,41.85,41.78,41.85,22600.0,24.5862,24.6215,24.5803,24.6215,22600.0
2011-05-27 11:15:00,41.85,41.87,41.83,41.84,18900.0,24.6215,24.6332,24.6097,24.6156,18900.0
2011-05-27 11:20:00,41.83,41.88,41.83,41.86,11700.0,24.6097,24.6391,24.6097,24.6274,11700.0
2011-05-27 11:25:00,41.86,41.91,41.83,41.91,23800.0,24.6274,24.6568,24.6097,24.6568,23800.0
2011-05-27 11:30:00,41.91,41.95,41.86,41.93,29000.0,24.6568,24.6803,24.6274,24.6685,29000.0
2011-05-27 11:35:00,41.93,41.93,41.88,41.9,10500.0,24.6685,24.6685,24.6391,24.6509,10500.0
2011-05-27 11:40:00,41.91,41.94,41.88,41.88,9300.0,24.6568,24.6744,24.6391,24.6391,9300.0
2011-05-27 11:45:00,41.88,41.92,41.86,41.9,17400.0,24.6391,24.6627,24.6274,24.6509,17400.0
2011-05-27 11:50:00,41.9,41.93,41.84,41.86,22700.0,24.6509,24.6685,24.6156,24.6274,22700.0
2011-05-27 11:55:00,41.87,41.88,41.84,41.84,8600.0,24.6332,24.6391,24.6156,24.6156,8600.0
2011-05-27 12:00:00,41.84,41.86,41.82,41.84,12300.0,24.6156,24.6274,24.6038,24.6156,12300.0
2011-05-27 12:05:00,41.84,41.85,41.79,41.8,6400.0,24.6156,24.6215,24.5862,24.5921,6400.0
2011-05-27 12:10:00,41.79,41.85,41.79,41.84,8000.0,24.5862,24.6215,24.5862,24.6156,8000.0
2011-05-27 12:15:00,41.83,41.89,41.83,41.88,8300.0,24.6097,24.645,24.6097,24.6391,8300.0
2011-05-27 12:20:00,41.88,41.88,41.84,41.84,4100.0,24.6391,24.6391,24.6156,24.6156,4100.0
2011-05-27 12:25:00,41.84,41.88,41.82,41.88,10100.0,24.6156,24.6391,24.6038,24.6391,10100.0
2011-05-27 12:30:00,41.88,41.91,41.88,41.88,9700.0,24.6391,24.6568,24.6391,24.6391,9700.0
2011-05-27 12:35:00,41.89,41.92,41.89,41.91,6100.0,24.645,24.6627,24.645,24.6568,6100.0
2011-05-27 12:40:00,41.91,41.91,41.87,41.89,11800.0,24.6568,24.6568,24.6332,24.645,11800.0
2011-05-27 12:45:00,41.88,41.88,41.85,41.86,5900.0,24.6391,24.6391,24.6215,24.6274,5900.0
2011-05-27 12:50:00,41.86,41.89,41.82,41.82,20900.0,24.6274,24.645,24.6038,24.6038,20900.0
2011-05-27 12:55:00,41.82,41.87,41.82,41.87,7800.0,24.6038,24.6332,24.6038,24.6332,7800.0
2011-05-27 13:00:00,41.86,41.89,41.85,41.89,10000.0,24.6274,24.645,24.6215,24.645,10000.0
2011-05-27 13:05:00,41.89,41.91,41.89,41.9,8700.0,24.645,24.6568,24.645,24.6509,8700.0
2011-05-27 13:10:00,41.91,41.93,41.9,41.91,21000.0,24.6568,24.6685,24.6509,24.6568,21000.0
2011-05-27 13:15:00,41.91,41.92,41.87,41.87,17500.0,24.6568,24.6627,24.6332,24.6332,17500.0
2011-05-27 13:20:00,41.88,41.89,41.87,41.88,6200.0,24.6391,24.645,24.6332,24.6391,6200.0
2011-05-27 13:25:00,41.87,41.89,41.86,41.86,6200.0,24.6332,24.645,24.6274,24.6274,6200.0
2011-05-27 13:30:00,41.87,41.9,41.86,41.86,12000.0,24.6332,24.6509,24.6274,24.6274,12000.0
2011-05-27 13:35:00,41.85,41.87,41.84,41.87,9600.0,24.6215,24.6332,24.6156,24.6332,9600.0
2011-05-27 13:40:00,41.87,41.89,41.83,41.83,16000.0,24.6332,24.645,24.6097,24.6097,16000.0
2011-05-27 13:45:00,41.83,41.85,41.8,41.83,15000.0,24.6097,24.6215,24.5921,24.6097,15000.0
2011-05-27 13:50:00,41.82,41.82,41.75,41.78,25600.0,24.6038,24.6038,24.5626,24.5803,25600.0
2011-05-27 13:55:00,41.79,41.79,41.73,41.73,6900.0,24.5862,24.5862,24.5509,24.5509,6900.0
2011-05-27 14:00:00,41.73,41.77,41.73,41.73,10900.0,24.5509,24.5744,24.5509,24.5509,10900.0
2011-05-27 14:05:00,41.73,41.73,41.71,41.71,4900.0,24.5509,24.5509,24.5391,24.5391,4900.0
2011-05-27 14:10:00,41.71,41.72,41.71,41.71,5700.0,24.5391,24.545,24.5391,24.5391,5700.0
2011-05-27 14:15:00,41.71,41.71,41.69,41.71,11200.0,24.5391,24.5391,24.5273,24.5391,11200.0
2011-05-27 14:20:00,41.7,41.73,41.7,41.72,7400.0,24.5332,24.5509,24.5332,24.545,7400.0
2011-05-27 14:25:00,41.72,41.77,41.72,41.77,8700.0,24.545,24.5744,24.545,24.5744,8700.0
2011-05-27 14:30:00,41.77,41.77,41.76,41.76,7800.0,24.5744,24.5744,24.5685,24.5685,7800.0
2011-05-27 14:35:00,41.77,41.77,41.73,41.73,10300.0,24.5744,24.5744,24.5509,24.5509,10300.0
2011-05-27 14:40:00,41.73,41.73,41.63,41.63,12700.0,24.5509,24.5509,24.492,24.492,12700.0
2011-05-27 14:45:00,41.63,41.65,41.6,41.61,10500.0,24.492,24.5038,24.4744,24.4803,10500.0
2011-05-27 14:50:00,41.6,41.6,41.57,41.58,11200.0,24.4744,24.4744,24.4567,24.4626,11200.0
2011-05-27 14:55:00,41.58,41.59,41.55,41.57,15500.0,24.4626,24.4685,24.445,24.4567,15500.0
2011-05-27 15:00:00,41.57,41.58,41.54,41.57,18900.0,24.4567,24.4626,24.4391,24.4567,18900.0
2011-05-27 15:05:00,41.57,41.57,41.55,41.56,6900.0,24.4567,24.4567,24.445,24.4509,6900.0
2011-05-27 15:10:00,41.56,41.61,41.56,41.59,16300.0,24.4509,24.4803,24.4509,24.4685,16300.0
2011-05-27 15:15:00,41.59,41.65,41.58,41.65,15500.0,24.4685,24.5038,24.4626,24.5038,15500.0
2011-05-27 15:20:00,41.65,41.68,41.63,41.68,20200.0,24.5038,24.5215,24.492,24.5215,20200.0
2011-05-27 15:25:00,41.67,41.68,41.63,41.66,20400.0,24.5156,24.5215,24.492,24.5097,20400.0
2011-05-27 15:30:00,41.66,41.73,41.65,41.73,29200.0,24.5097,24.5509,24.5038,24.5509,29200.0
2011-05-27 15:35:00,41.73,41.75,41.66,41.66,60000.0,24.5509,24.5626,24.5097,24.5097,60000.0
2011-05-27 15:40:00,41.64,41.65,41.6,41.62,14500.0,24.4979,24.5038,24.4744,24.4862,14500.0
2011-05-27 15:45:00,41.61,41.64,41.6,41.6,20800.0,24.4803,24.4979,24.4744,24.4744,20800.0
2011-05-27 15:50:00,41.6,41.61,41.55,41.58,30600.0,24.4744,24.4803,24.445,24.4626,30600.0
2011-05-27 15:55:00,41.57,41.63,41.56,41.6,50200.0,24.4567,24.492,24.4509,24.4744,50200.0
2011-05-31 09:30:00,42.04,42.35,42.02,42.34,46700.0,24.7333,24.9156,24.7215,24.9098,46700.0
2011-05-31 09:35:00,42.33,42.38,42.3,42.33,31300.0,24.9039,24.9333,24.8862,24.9039,31300.0
2011-05-31 09:40:00,42.33,42.35,42.22,42.25,19200.0,24.9039,24.9156,24.8392,24.8568,19200.0
2011-05-31 09:45:00,42.27,42.34,42.17,42.18,26200.0,24.8686,24.9098,24.8097,24.8156,26200.0
2011-05-31 09:50:00,42.16,42.27,42.16,42.22,17000.0,24.8039,24.8686,24.8039,24.8392,17000.0
2011-05-31 09:55:00,42.22,42.25,42.14,42.16,15700.0,24.8392,24.8568,24.7921,24.8039,15700.0
2011-05-31 10:00:00,42.14,42.16,42.07,42.08,18000.0,24.7921,24.8039,24.7509,24.7568,18000.0
2011-05-31 10:05:00,42.06,42.17,42.06,42.15,10000.0,24.745,24.8097,24.745,24.798,10000.0
2011-05-31 10:10:00,42.16,42.2,42.16,42.17,35900.0,24.8039,24.8274,24.8039,24.8097,35900.0
2011-05-31 10:15:00,42.17,42.22,42.15,42.2,36800.0,24.8097,24.8392,24.798,24.8274,36800.0
2011-05-31 10:20:00,42.2,42.21,42.09,42.14,21500.0,24.8274,24.8333,24.7627,24.7921,21500.0
2011-05-31 10:25:00,42.15,42.19,42.11,42.18,10000.0,24.798,24.8215,24.7744,24.8156,10000.0
2011-05-31 10:30:00,42.19,42.21,42.11,42.14,17400.0,24.8215,24.8333,24.7744,24.7921,17400.0
2011-05-31 10:35:00,42.16,42.19,42.14,42.14,18000.0,24.8039,24.8215,24.7921,24.7921,18000.0
2011-05-31 10:40:00,42.15,42.19,42.12,42.16,18600.0,24.798,24.8215,24.7803,24.8039,18600.0
2011-05-31 10:45:00,42.18,42.26,42.18,42.24,14800.0,24.8156,24.8627,24.8156,24.8509,14800.0
2011-05-31 10:50:00,42.24,42.28,42.13,42.28,19000.0,24.8509,24.8745,24.7862,24.8745,19000.0
2011-05-31 10:55:00,42.27,42.29,42.22,42.22,17100.0,24.8686,24.8803,24.8392,24.8392,17100.0
2011-05-31 11:00:00,42.21,42.22,42.14,42.19,16100.0,24.8333,24.8392,24.7921,24.8215,16100.0
2011-05-31 11:05:00,42.19,42.27,42.19,42.26,18200.0,24.8215,24.8686,24.8215,24.8627,18200.0
2011-05-31 11:10:00,42.26,42.35,42.26,42.35,29600.0,24.8627,24.9156,24.8627,24.9156,29600.0
2011-05-31 11:15:00,42.35,42.4,42.35,42.39,25700.0,24.9156,24.9451,24.9156,24.9392,25700.0
2011-05-31 11:20:00,42.39,42.42,42.35,42.42,23900.0,24.9392,24.9568,24.9156,24.9568,23900.0
2011-05-31 11:25:00,42.41,42.52,42.41,42.51,56400.0,24.9509,25.0156,24.9509,25.0098,56400.0
2011-05-31 11:30:00,42.52,42.61,42.52,42.6,26800.0,25.0156,25.0686,25.0156,25.0627,26800.0
2011-05-31 11:35:00,42.6,42.63,42.6,42.6,39500.0,25.0627,25.0804,25.0627,25.0627,39500.0
2011-05-31 11:40:00,42.59,42.59,42.49,42.5,28800.0,25.0568,25.0568,24.998,25.0039,28800.0
2011-05-31 11:45:00,42.51,42.53,42.5,42.51,13000.0,25.0098,25.0215,25.0039,25.0098,13000.0
2011-05-31 11:50:00,42.52,42.58,42.51,42.58,14300.0,25.0156,25.0509,25.0098,25.0509,14300.0
2011-05-31 11:55:00,42.57,42.61,42.51,42.54,23700.0,25.0451,25.0686,25.0098,25.0274,23700.0
2011-05-31 12:00:00,42.54,42.54,42.4,42.44,23400.0,25.0274,25.0274,24.9451,24.9686,23400.0
2011-05-31 12:05:00,42.45,42.59,42.45,42.55,32500.0,24.9745,25.0568,24.9745,25.0333,32500.0
2011-05-31 12:10:00,42.54,42.6,42.5,42.59,15700.0,25.0274,25.0627,25.0039,25.0568,15700.0
2011-05-31 12:15:00,42.59,42.6,42.56,42.59,28300.0,25.0568,25.0627,25.0392,25.0568,28300.0
2011-05-31 12:20:00,42.59,42.62,42.56,42.59,28500.0,25.0568,25.0745,25.0392,25.0568,28500.0
2011-05-31 12:25:00,42.58,42.62,42.58,42.61,14100.0,25.0509,25.0745,25.0509,25.0686,14100.0
2011-05-31 12:30:00,42.59,42.6,42.46,42.47,20100.0,25.0568,25.0627,24.9804,24.9862,20100.0
2011-05-31 12:35:00,42.47,42.55,42.46,42.54,17900.0,24.9862,25.0333,24.9804,25.0274,17900.0
2011-05-31 12:40:00,42.54,42.61,42.53,42.61,18500.0,25.0274,25.0686,25.0215,25.0686,18500.0
2011-05-31 12:45:00,42.61,42.66,42.61,42.61,13300.0,25.0686,25.098,25.0686,25.0686,13300.0
2011-05-31 12:50:00,42.61,42.7,42.6,42.69,16200.0,25.0686,25.1215,25.0627,25.1157,16200.0
2011-05-31 12:55:00,42.69,42.72,42.64,42.65,11200.0,25.1157,25.1333,25.0862,25.0921,11200.0
2011-05-31 13:00:00,42.64,42.66,42.61,42.66,15100.0,25.0862,25.098,25.0686,25.098,15100.0
2011-05-31 13:05:00,42.65,42.67,42.61,42.67,16600.0,25.0921,25.1039,25.0686,25.1039,16600.0
2011-05-31 13:10:00,42.68,42.71,42.67,42.69,18500.0,25.1098,25.1274,25.1039,25.1157,18500.0
2011-05-31 13:15:00,42.7,42.7,42.63,42.7,12300.0,25.1215,25.1215,25.0804,25.1215,12300.0
2011-05-31 13:20:00,42.69,42.74,42.69,42.69,16300.0,25.1157,25.1451,25.1157,25.1157,16300.0
2011-05-31 13:25:00,42.7,42.7,42.65,42.65,5300.0,25.1215,25.1215,25.0921,25.0921,5300.0
2011-05-31 13:30:00,42.65,42.74,42.65,42.74,16700.0,25.0921,25.1451,25.0921,25.1451,16700.0
2011-05-31 13:35:00,42.73,42.78,42.73,42.77,19800.0,25.1392,25.1686,25.1392,25.1627,19800.0
2011-05-31 13:40:00,42.77,42.8,42.74,42.8,16700.0,25.1627,25.1804,25.1451,25.1804,16700.0
2011-05-31 13:45:00,42.79,42.83,42.78,42.78,18200.0,25.1745,25.198,25.1686,25.1686,18200.0
2011-05-31 13:50:00,42.78,42.85,42.78,42.82,24200.0,25.1686,25.2098,25.1686,25.1921,24200.0
2011-05-31 13:55:00,42.82,42.84,42.8,42.84,9000.0,25.1921,25.2039,25.1804,25.2039,9000.0
2011-05-31 14:00:00,42.83,42.84,42.76,42.77,18700.0,25.198,25.2039,25.1568,25.1627,18700.0
2011-05-31 14:05:00,42.77,42.77,42.71,42.76,55500.0,25.1627,25.1627,25.1274,25.1568,55500.0
2011-05-31 14:10:00,42.76,42.78,42.74,42.77,23600.0,25.1568,25.1686,25.1451,25.1627,23600.0
2011-05-31 14:15:00,42.78,42.84,42.76,42.79,35400.0,25.1686,25.2039,25.1568,25.1745,35400.0
2011-05-31 14:20:00,42.79,42.83,42.76,42.82,36500.0,25.1745,25.198,25.1568,25.1921,36500.0
2011-05-31 14:25:00,42.82,42.84,42.77,42.81,27000.0,25.1921,25.2039,25.1627,25.1863,27000.0
2011-05-31 14:30:00,42.8,42.84,42.8,42.82,41500.0,25.1804,25.2039,25.1804,25.1921,41500.0
2011-05-31 14:35:00,42.82,42.86,42.81,42.86,28600.0,25.1921,25.2157,25.1863,25.2157,28600.0
2011-05-31 14:40:00,42.86,42.86,42.79,42.81,58200.0,25.2157,25.2157,25.1745,25.1863,58200.0
2011-05-31 14:45:00,42.8,42.81,42.78,42.78,23300.0,25.1804,25.1863,25.1686,25.1686,23300.0
2011-05-31 14:50:00,42.78,42.87,42.78,42.86,36400.0,25.1686,25.2216,25.1686,25.2157,36400.0
2011-05-31 14:55:00,42.87,42.9,42.85,42.89,29600.0,25.2216,25.2392,25.2098,25.2333,29600.0
2011-05-31 15:00:00,42.88,42.89,42.8,42.8,38700.0,25.2274,25.2333,25.1804,25.1804,38700.0
2011-05-31 15:05:00,42.81,42.81,42.76,42.76,36700.0,25.1863,25.1863,25.1568,25.1568,36700.0
2011-05-31 15:10:00,42.77,42.79,42.76,42.78,51500.0,25.1627,25.1745,25.1568,25.1686,51500.0
2011-05-31 15:15:00,42.77,42.84,42.77,42.83,45500.0,25.1627,25.2039,25.1627,25.198,45500.0
2011-05-31 15:20:00,42.84,42.86,42.81,42.85,52200.0,25.2039,25.2157,25.1863,25.2098,52200.0
2011-05-31 15:25:00,42.85,42.92,42.85,42.92,42500.0,25.2098,25.251,25.2098,25.251,42500.0
2011-05-31 15:30:00,42.92,42.93,42.89,42.9,52100.0,25.251,25.2569,25.2333,25.2392,52100.0
2011-05-31 15:35:00,42.9,42.97,42.89,42.95,59900.0,25.2392,25.2804,25.2333,25.2686,59900.0
2011-05-31 15:40:00,42.95,43.02,42.95,43.01,56500.0,25.2686,25.3098,25.2686,25.3039,56500.0
2011-05-31 15:45:00,43.01,43.08,43.01,43.07,78800.0,25.3039,25.3451,25.3039,25.3392,78800.0
2011-05-31 15:50:00,43.08,43.09,43.05,43.07,83400.0,25.3451,25.351,25.3275,25.3392,83400.0
2011-05-31 15:55:00,43.07,43.14,43.07,43.13,116500.0,25.3392,25.3804,25.3392,25.3745,116500.0
2011-06-01 09:30:00,42.84,43.08,42.73,42.96,71700.0,25.2039,25.3451,25.1392,25.2745,71700.0
2011-06-01 09:35:00,42.97,43.2,42.96,43.1,54600.0,25.2804,25.4157,25.2745,25.3569,54600.0
2011-06-01 09:40:00,43.1,43.26,43.09,43.12,154900.0,25.3569,25.451,25.351,25.3686,154900.0
2011-06-01 09:45:00,43.13,43.28,43.1,43.28,69200.0,25.3745,25.4628,25.3569,25.4628,69200.0
2011-06-01 09:50:00,43.27,43.43,43.25,43.41,73500.0,25.4569,25.551,25.4451,25.5393,73500.0
2011-06-01 09:55:00,43.41,43.43,43.12,43.15,52800.0,25.5393,25.551,25.3686,25.3863,52800.0
2011-06-01 10:00:00,43.16,43.23,43.12,43.16,70300.0,25.3922,25.4334,25.3686,25.3922,70300.0
2011-06-01 10:05:00,43.17,43.38,43.17,43.35,52600.0,25.3981,25.5216,25.3981,25.504,52600.0
2011-06-01 10:10:00,43.34,43.34,43.27,43.31,90800.0,25.4981,25.4981,25.4569,25.4804,90800.0
2011-06-01 10:15:00,43.3,43.37,43.28,43.37,41000.0,25.4745,25.5157,25.4628,25.5157,41000.0
2011-06-01 10:20:00,43.36,43.38,43.29,43.3,30700.0,25.5098,25.5216,25.4687,25.4745,30700.0
2011-06-01 10:25:00,43.3,43.3,43.12,43.15,51200.0,25.4745,25.4745,25.3686,25.3863,51200.0
2011-06-01 10:30:00,43.13,43.19,43.07,43.1,52800.0,25.3745,25.4098,25.3392,25.3569,52800.0
2011-06-01 10:35:00,43.1,43.21,43.09,43.19,42100.0,25.3569,25.4216,25.351,25.4098,42100.0
2011-06-01 10:40:00,43.19,43.19,43.03,43.08,35600.0,25.4098,25.4098,25.3157,25.3451,35600.0
2011-06-01 10:45:00,43.08,43.1,42.92,42.93,45900.0,25.3451,25.3569,25.251,25.2569,45900.0
2011-06-01 10:50:00,42.9,43.0,42.83,42.84,78100.0,25.2392,25.298,25.198,25.2039,78100.0
2011-06-01 10:55:00,42.84,42.87,42.75,42.87,67100.0,25.2039,25.2216,25.151,25.2216,67100.0
2011-06-01 11:00:00,42.87,42.88,42.77,42.8,40800.0,25.2216,25.2274,25.1627,25.1804,40800.0
2011-06-01 11:05:00,42.8,42.83,42.74,42.81,42200.0,25.1804,25.198,25.1451,25.1863,42200.0
2011-06-01 11:10:00,42.8,42.81,42.69,42.72,32900.0,25.1804,25.1863,25.1157,25.1333,32900.0
2011-06-01 11:15:00,42.71,42.72,42.65,42.66,32900.0,25.1274,25.1333,25.0921,25.098,32900.0
2011-06-01 11:20:00,42.66,42.7,42.64,42.65,19900.0,25.098,25.1215,25.0862,25.0921,19900.0
2011-06-01 11:25:00,42.65,42.71,42.65,42.71,28400.0,25.0921,25.1274,25.0921,25.1274,28400.0
2011-06-01 11:30:00,42.71,42.76,42.7,42.72,33100.0,25.1274,25.1568,25.1215,25.1333,33100.0
2011-06-01 11:35:00,42.71,42.73,42.68,42.71,22200.0,25.1274,25.1392,25.1098,25.1274,22200.0
2011-06-01 11:40:00,42.72,42.72,42.69,42.69,19100.0,25.1333,25.1333,25.1157,25.1157,19100.0
2011-06-01 11:45:00,42.7,42.7,42.61,42.61,16900.0,25.1215,25.1215,25.0686,25.0686,16900.0
2011-06-01 11:50:00,42.61,42.61,42.53,42.53,23300.0,25.0686,25.0686,25.0215,25.0215,23300.0
2011-06-01 11:55:00,42.53,42.53,42.48,42.5,27800.0,25.0215,25.0215,24.9921,25.0039,27800.0
2011-06-01 12:00:00,42.49,42.52,42.43,42.44,24900.0,24.998,25.0156,24.9627,24.9686,24900.0
2011-06-01 12:05:00,42.45,42.45,42.33,42.33,29400.0,24.9745,24.9745,24.9039,24.9039,29400.0
2011-06-01 12:10:00,42.33,42.33,42.26,42.29,19500.0,24.9039,24.9039,24.8627,24.8803,19500.0
2011-06-01 12:15:00,42.28,42.28,42.22,42.25,17700.0,24.8745,24.8745,24.8392,24.8568,17700.0
2011-06-01 12:20:00,42.24,42.37,42.22,42.36,21300.0,24.8509,24.9274,24.8392,24.9215,21300.0
2011-06-01 12:25:00,42.35,42.36,42.26,42.32,25700.0,24.9156,24.9215,24.8627,24.898,25700.0
2011-06-01 12:30:00,42.31,42.4,42.29,42.38,20900.0,24.8921,24.9451,24.8803,24.9333,20900.0
2011-06-01 12:35:00,42.38,42.38,42.27,42.31,30300.0,24.9333,24.9333,24.8686,24.8921,30300.0
2011-06-01 12:40:00,42.3,42.3,42.24,42.27,17600.0,24.8862,24.8862,24.8509,24.8686,17600.0
2011-06-01 12:45:00,42.27,42.29,42.26,42.29,11300.0,24.8686,24.8803,24.8627,24.8803,11300.0
2011-06-01 12:50:00,42.28,42.29,42.25,42.25,20000.0,24.8745,24.8803,24.8568,24.8568,20000.0
2011-06-01 12:55:00,42.24,42.32,42.22,42.32,45300.0,24.8509,24.898,24.8392,24.898,45300.0
2011-06-01 13:00:00,42.32,42.4,42.32,42.39,29400.0,24.898,24.9451,24.898,24.9392,29400.0
2011-06-01 13:05:00,42.38,42.38,42.28,42.31,18200.0,24.9333,24.9333,24.8745,24.8921,18200.0
2011-06-01 13:10:00,42.3,42.3,42.17,42.2,40100.0,24.8862,24.8862,24.8097,24.8274,40100.0
2011-06-01 13:15:00,42.19,42.25,42.18,42.24,20800.0,24.8215,24.8568,24.8156,24.8509,20800.0
2011-06-01 13:20:00,42.23,42.24,42.13,42.13,29300.0,24.845,24.8509,24.7862,24.7862,29300.0
2011-06-01 13:25:00,42.13,42.3,42.06,42.11,55900.0,24.7862,24.8862,24.745,24.7744,55900.0
2011-06-01 13:30:00,42.1,42.14,42.05,42.13,51500.0,24.7686,24.7921,24.7391,24.7862,51500.0
2011-06-01 13:35:00,42.13,42.29,42.09,42.28,37900.0,24.7862,24.8803,24.7627,24.8745,37900.0
2011-06-01 13:40:00,42.28,42.32,42.25,42.32,25500.0,24.8745,24.898,24.8568,24.898,25500.0
2011-06-01 13:45:00,42.32,42.34,42.25,42.25,18900.0,24.898,24.9098,24.8568,24.8568,18900.0
2011-06-01 13:50:00,42.25,42.25,42.12,42.13,13200.0,24.8568,24.8568,24.7803,24.7862,13200.0
2011-06-01 13:55:00,42.12,42.14,42.09,42.11,19200.0,24.7803,24.7921,24.7627,24.7744,19200.0
2011-06-01 14:00:00,42.1,42.1,42.02,42.02,21900.0,24.7686,24.7686,24.7215,24.7215,21900.0
2011-06-01 14:05:00,42.02,42.02,41.94,41.99,39300.0,24.7215,24.7215,24.6744,24.7038,39300.0
2011-06-01 14:10:00,41.99,42.01,41.9,41.91,28500.0,24.7038,24.7156,24.6509,24.6568,28500.0
2011-06-01 14:15:00,41.9,41.94,41.86,41.92,22400.0,24.6509,24.6744,24.6274,24.6627,22400.0
2011-06-01 14:20:00,41.93,41.97,41.86,41.87,26700.0,24.6685,24.6921,24.6274,24.6332,26700.0
2011-06-01 14:25:00,41.88,41.89,41.79,41.8,25500.0,24.6391,24.645,24.5862,24.5921,25500.0
2011-06-01 14:30:00,41.79,41.8,41.7,41.73,83400.0,24.5862,24.5921,24.5332,24.5509,83400.0
2011-06-01 14:35:00,41.73,41.82,41.68,41.82,35900.0,24.5509,24.6038,24.5215,24.6038,35900.0
2011-06-01 14:40:00,41.82,41.82,41.65,41.7,46700.0,24.6038,24.6038,24.5038,24.5332,46700.0
2011-06-01 14:45:00,41.7,41.78,41.68,41.75,58300.0,24.5332,24.5803,24.5215,24.5626,58300.0
2011-06-01 14:50:00,41.75,41.76,41.7,41.72,25800.0,24.5626,24.5685,24.5332,24.545,25800.0
2011-06-01 14:55:00,41.72,41.86,41.72,41.82,43900.0,24.545,24.6274,24.545,24.6038,43900.0
2011-06-01 15:00:00,41.83,41.87,41.77,41.83,31900.0,24.6097,24.6332,24.5744,24.6097,31900.0
2011-06-01 15:05:00,41.83,41.83,41.75,41.75,36100.0,24.6097,24.6097,24.5626,24.5626,36100.0
2011-06-01 15:10:00,41.75,41.76,41.63,41.64,29700.0,24.5626,24.5685,24.492,24.4979,29700.0
2011-06-01 15:15:00,41.63,41.65,41.6,41.64,34100.0,24.492,24.5038,24.4744,24.4979,34100.0
2011-06-01 15:20:00,41.65,41.66,41.51,41.53,51600.0,24.5038,24.5097,24.4214,24.4332,51600.0
2011-06-01 15:25:00,41.53,41.6,41.53,41.6,53100.0,24.4332,24.4744,24.4332,24.4744,53100.0
2011-06-01 15:30:00,41.6,41.76,41.59,41.74,91400.0,24.4744,24.5685,24.4685,24.5568,91400.0
2011-06-01 15:35:00,41.74,41.75,41.65,41.66,62000.0,24.5568,24.5626,24.5038,24.5097,62000.0
2011-06-01 15:40:00,41.66,41.68,41.43,41.43,63300.0,24.5097,24.5215,24.3744,24.3744,63300.0
2011-06-01 15:45:00,41.43,41.48,41.41,41.45,103300.0,24.3744,24.4038,24.3626,24.3861,103300.0
2011-06-01 15:50:00,41.44,41.44,41.23,41.43,194800.0,24.3803,24.3803,24.2567,24.3744,194800.0
2011-06-01 15:55:00,41.43,41.44,41.35,41.37,230500.0,24.3744,24.3803,24.3273,24.3391,230500.0
2011-06-02 09:30:00,41.58,41.84,41.52,41.68,48400.0,24.4626,24.6156,24.4273,24.5215,48400.0
2011-06-02 09:35:00,41.69,41.9,41.59,41.9,59500.0,24.5273,24.6509,24.4685,24.6509,59500.0
2011-06-02 09:40:00,41.9,41.91,41.7,41.82,37800.0,24.6509,24.6568,24.5332,24.6038,37800.0
2011-06-02 09:45:00,41.82,41.85,41.73,41.75,28600.0,24.6038,24.6215,24.5509,24.5626,28600.0
2011-06-02 09:50:00,41.74,41.93,41.71,41.9,51900.0,24.5568,24.6685,24.5391,24.6509,51900.0
2011-06-02 09:55:00,41.92,42.04,41.91,41.95,30600.0,24.6627,24.7333,24.6568,24.6803,30600.0
2011-06-02 10:00:00,41.96,42.09,41.89,42.09,41900.0,24.6862,24.7627,24.645,24.7627,41900.0
2011-06-02 10:05:00,42.08,42.18,42.08,42.14,43100.0,24.7568,24.8156,24.7568,24.7921,43100.0
2011-06-02 10:10:00,42.13,42.22,42.12,42.17,26300.0,24.7862,24.8392,24.7803,24.8097,26300.0
2011-06-02 10:15:00,42.16,42.22,42.14,42.15,33600.0,24.8039,24.8392,24.7921,24.798,33600.0
2011-06-02 10:20:00,42.15,42.17,42.07,42.12,32100.0,24.798,24.8097,24.7509,24.7803,32100.0
2011-06-02 10:25:00,42.09,42.24,42.08,42.24,27400.0,24.7627,24.8509,24.7568,24.8509,27400.0
2011-06-02 10:30:00,42.25,42.26,42.16,42.23,26900.0,24.8568,24.8627,24.8039,24.845,26900.0
2011-06-02 10:35:00,42.19,42.23,42.18,42.21,12000.0,24.8215,24.845,24.8156,24.8333,12000.0
2011-06-02 10:40:00,42.21,42.32,42.16,42.25,16700.0,24.8333,24.898,24.8039,24.8568,16700.0
2011-06-02 10:45:00,42.21,42.26,42.17,42.21,10800.0,24.8333,24.8627,24.8097,24.8333,10800.0
2011-06-02 10:50:00,42.2,42.22,42.15,42.22,11000.0,24.8274,24.8392,24.798,24.8392,11000.0
2011-06-02 10:55:00,42.21,42.21,42.01,42.07,26000.0,24.8333,24.8333,24.7156,24.7509,26000.0
2011-06-02 11:00:00,42.06,42.14,42.05,42.1,11500.0,24.745,24.7921,24.7391,24.7686,11500.0
2011-06-02 11:05:00,42.08,42.08,42.01,42.03,14200.0,24.7568,24.7568,24.7156,24.7274,14200.0
2011-06-02 11:10:00,42.03,42.03,41.9,41.98,22100.0,24.7274,24.7274,24.6509,24.698,22100.0
2011-06-02 11:15:00,41.99,42.01,41.91,41.93,14900.0,24.7038,24.7156,24.6568,24.6685,14900.0
2011-06-02 11:20:00,41.93,41.98,41.91,41.96,20400.0,24.6685,24.698,24.6568,24.6862,20400.0
2011-06-02 11:25:00,41.95,41.95,41.81,41.83,11900.0,24.6803,24.6803,24.5979,24.6097,11900.0
2011-06-02 11:30:00,41.84,41.86,41.69,41.73,23400.0,24.6156,24.6274,24.5273,24.5509,23400.0
2011-06-02 11:35:00,41.72,41.8,41.72,41.77,14400.0,24.545,24.5921,24.545,24.5744,14400.0
2011-06-02 11:40:00,41.75,41.78,41.7,41.75,32700.0,24.5626,24.5803,24.5332,24.5626,32700.0
2011-06-02 11:45:00,41.74,41.77,41.59,41.63,24900.0,24.5568,24.5744,24.4685,24.492,24900.0
2011-06-02 11:50:00,41.63,41.69,41.61,41.69,12900.0,24.492,24.5273,24.4803,24.5273,12900.0
2011-06-02 11:55:00,41.71,41.87,41.71,41.85,14000.0,24.5391,24.6332,24.5391,24.6215,14000.0
2011-06-02 12:00:00,41.85,41.87,41.78,41.78,13200.0,24.6215,24.6332,24.5803,24.5803,13200.0
2011-06-02 12:05:00,41.79,41.81,41.73,41.73,7800.0,24.5862,24.5979,24.5509,24.5509,7800.0
2011-06-02 12:10:00,41.73,41.74,41.68,41.73,9600.0,24.5509,24.5568,24.5215,24.5509,9600.0
2011-06-02 12:15:00,41.73,41.76,41.72,41.72,6900.0,24.5509,24.5685,24.545,24.545,6900.0
2011-06-02 12:20:00,41.72,41.75,41.69,41.71,15900.0,24.545,24.5626,24.5273,24.5391,15900.0
2011-06-02 12:25:00,41.71,41.71,41.64,41.65,16400.0,24.5391,24.5391,24.4979,24.5038,16400.0
2011-06-02 12:30:00,41.65,41.65,41.56,41.57,16000.0,24.5038,24.5038,24.4509,24.4567,16000.0
2011-06-02 12:35:00,41.57,41.58,41.5,41.52,12600.0,24.4567,24.4626,24.4156,24.4273,12600.0
2011-06-02 12:40:00,41.52,41.7,41.48,41.69,29100.0,24.4273,24.5332,24.4038,24.5273,29100.0
2011-06-02 12:45:00,41.68,41.68,41.6,41.64,9500.0,24.5215,24.5215,24.4744,24.4979,9500.0
2011-06-02 12:50:00,41.65,41.78,41.65,41.75,18600.0,24.5038,24.5803,24.5038,24.5626,18600.0
2011-06-02 12:55:00,41.74,41.76,41.72,41.75,4500.0,24.5568,24.5685,24.545,24.5626,4500.0
2011-06-02 13:00:00,41.76,41.86,41.76,41.85,16100.0,24.5685,24.6274,24.5685,24.6215,16100.0
2011-06-02 13:05:00,41.84,41.89,41.79,41.79,12400.0,24.6156,24.645,24.5862,24.5862,12400.0
2011-06-02 13:10:00,41.8,41.8,41.72,41.74,8800.0,24.5921,24.5921,24.545,24.5568,8800.0
2011-06-02 13:15:00,41.73,41.79,41.71,41.79,6800.0,24.5509,24.5862,24.5391,24.5862,6800.0
2011-06-02 13:20:00,41.78,41.8,41.75,41.75,5700.0,24.5803,24.5921,24.5626,24.5626,5700.0
2011-06-02 13:25:00,41.74,41.84,41.74,41.79,7800.0,24.5568,24.6156,24.5568,24.5862,7800.0
2011-06-02 13:30:00,41.76,41.79,41.69,41.76,19800.0,24.5685,24.5862,24.5273,24.5685,19800.0
2011-06-02 13:35:00,41.74,41.75,41.7,41.71,9400.0,24.5568,24.5626,24.5332,24.5391,9400.0
2011-06-02 13:40:00,41.72,41.78,41.72,41.77,6600.0,24.545,24.5803,24.545,24.5744,6600.0
2011-06-02 13:45:00,41.77,41.81,41.75,41.75,8000.0,24.5744,24.5979,24.5626,24.5626,8000.0
2011-06-02 13:50:00,41.75,41.81,41.72,41.8,6300.0,24.5626,24.5979,24.545,24.5921,6300.0
2011-06-02 13:55:00,41.8,41.87,41.8,41.83,12500.0,24.5921,24.6332,24.5921,24.6097,12500.0
2011-06-02 14:00:00,41.83,41.85,41.78,41.78,11100.0,24.6097,24.6215,24.5803,24.5803,11100.0
2011-06-02 14:05:00,41.78,41.79,41.75,41.77,5800.0,24.5803,24.5862,24.5626,24.5744,5800.0
2011-06-02 14:10:00,41.77,41.82,41.76,41.82,13100.0,24.5744,24.6038,24.5685,24.6038,13100.0
2011-06-02 14:15:00,41.82,41.84,41.67,41.67,29900.0,24.6038,24.6156,24.5156,24.5156,29900.0
2011-06-02 14:20:00,41.68,41.69,41.65,41.68,8500.0,24.5215,24.5273,24.5038,24.5215,8500.0
2011-06-02 14:25:00,41.67,41.7,41.66,41.68,12200.0,24.5156,24.5332,24.5097,24.5215,12200.0
2011-06-02 14:30:00,41.68,41.75,41.67,41.75,13900.0,24.5215,24.5626,24.5156,24.5626,13900.0
2011-06-02 14:35:00,41.74,41.78,41.74,41.77,14800.0,24.5568,24.5803,24.5568,24.5744,14800.0
2011-06-02 14:40:00,41.76,41.8,41.75,41.76,11100.0,24.5685,24.5921,24.5626,24.5685,11100.0
2011-06-02 14:45:00,41.76,41.85,41.76,41.84,8200.0,24.5685,24.6215,24.5685,24.6156,8200.0
2011-06-02 14:50:00,41.86,41.89,41.85,41.88,19800.0,24.6274,24.645,24.6215,24.6391,19800.0
2011-06-02 14:55:00,41.88,41.89,41.83,41.89,7900.0,24.6391,24.645,24.6097,24.645,7900.0
2011-06-02 15:00:00,41.88,41.91,41.86,41.91,19700.0,24.6391,24.6568,24.6274,24.6568,19700.0
2011-06-02 15:05:00,41.91,41.92,41.85,41.85,11600.0,24.6568,24.6627,24.6215,24.6215,11600.0
2011-06-02 15:10:00,41.85,41.88,41.84,41.84,11500.0,24.6215,24.6391,24.6156,24.6156,11500.0
2011-06-02 15:15:00,41.84,41.87,41.81,41.81,8700.0,24.6156,24.6332,24.5979,24.5979,8700.0
2011-06-02 15:20:00,41.8,41.85,41.79,41.79,12100.0,24.5921,24.6215,24.5862,24.5862,12100.0
2011-06-02 15:25:00,41.8,41.8,41.75,41.77,13900.0,24.5921,24.5921,24.5626,24.5744,13900.0
2011-06-02 15:30:00,41.78,41.79,41.72,41.75,19900.0,24.5803,24.5862,24.545,24.5626,19900.0
2011-06-02 15:35:00,41.75,41.77,41.72,41.74,12700.0,24.5626,24.5744,24.545,24.5568,12700.0
2011-06-02 15:40:00,41.73,41.79,41.73,41.76,24800.0,24.5509,24.5862,24.5509,24.5685,24800.0
2011-06-02 15:45:00,41.75,41.77,41.72,41.73,23400.0,24.5626,24.5744,24.545,24.5509,23400.0
2011-06-02 15:50:00,41.73,41.74,41.65,41.67,19700.0,24.5509,24.5568,24.5038,24.5156,19700.0
2011-06-02 15:55:00,41.67,41.72,41.66,41.7,63600.0,24.5156,24.545,24.5097,24.5332,63600.0
2011-06-03 09:30:00,41.16,41.36,40.91,40.95,39500.0,24.2155,24.3332,24.0684,24.092,39500.0
2011-06-03 09:35:00,40.95,41.05,40.85,40.97,51300.0,24.092,24.1508,24.0331,24.1037,51300.0
2011-06-03 09:40:00,40.97,41.11,40.97,41.09,51500.0,24.1037,24.1861,24.1037,24.1743,51500.0
2011-06-03 09:45:00,41.1,41.1,40.97,41.05,36200.0,24.1802,24.1802,24.1037,24.1508,36200.0
2011-06-03 09:50:00,41.05,41.08,40.77,40.87,61500.0,24.1508,24.1685,23.9861,24.0449,61500.0
2011-06-03 09:55:00,40.87,41.0,40.87,40.96,43200.0,24.0449,24.1214,24.0449,24.0979,43200.0
2011-06-03 10:00:00,40.98,41.12,40.98,41.07,48300.0,24.1096,24.192,24.1096,24.1626,48300.0
2011-06-03 10:05:00,41.08,41.26,41.08,41.22,64300.0,24.1685,24.2744,24.1685,24.2508,64300.0
2011-06-03 10:10:00,41.23,41.32,41.11,41.11,46800.0,24.2567,24.3097,24.1861,24.1861,46800.0
2011-06-03 10:15:00,41.11,41.16,41.08,41.1,16400.0,24.1861,24.2155,24.1685,24.1802,16400.0
2011-06-03 10:20:00,41.09,41.09,41.01,41.03,34600.0,24.1743,24.1743,24.1273,24.139,34600.0
2011-06-03 10:25:00,41.03,41.18,41.01,41.14,27600.0,24.139,24.2273,24.1273,24.2038,27600.0
2011-06-03 10:30:00,41.15,41.24,41.11,41.24,15300.0,24.2096,24.2626,24.1861,24.2626,15300.0
2011-06-03 10:35:00,41.26,41.3,41.22,41.29,37100.0,24.2744,24.2979,24.2508,24.292,37100.0
2011-06-03 10:40:00,41.28,41.34,41.27,41.29,28800.0,24.2861,24.3214,24.2802,24.292,28800.0
2011-06-03 10:45:00,41.29,41.36,41.27,41.27,15100.0,24.292,24.3332,24.2802,24.2802,15100.0
2011-06-03 10:50:00,41.27,41.29,41.22,41.29,27000.0,24.2802,24.292,24.2508,24.292,27000.0
2011-06-03 10:55:00,41.3,41.4,41.29,41.4,24700.0,24.2979,24.3567,24.292,24.3567,24700.0
2011-06-03 11:00:00,41.4,41.44,41.33,41.38,24600.0,24.3567,24.3803,24.3155,24.345,24600.0
2011-06-03 11:05:00,41.37,41.37,41.27,41.28,16200.0,24.3391,24.3391,24.2802,24.2861,16200.0
2011-06-03 11:10:00,41.29,41.3,41.2,41.21,14500.0,24.292,24.2979,24.2391,24.2449,14500.0
2011-06-03 11:15:00,41.21,41.23,41.13,41.17,29200.0,24.2449,24.2567,24.1979,24.2214,29200.0
2011-06-03 11:20:00,41.17,41.29,41.17,41.17,27300.0,24.2214,24.292,24.2214,24.2214,27300.0
2011-06-03 11:25:00,41.17,41.2,41.09,41.13,18800.0,24.2214,24.2391,24.1743,24.1979,18800.0
2011-06-03 11:30:00,41.13,41.18,41.12,41.12,9800.0,24.1979,24.2273,24.192,24.192,9800.0
2011-06-03 11:35:00,41.12,41.13,41.03,41.07,18700.0,24.192,24.1979,24.139,24.1626,18700.0
2011-06-03 11:40:00,41.07,41.1,41.02,41.09,15100.0,24.1626,24.1802,24.1332,24.1743,15100.0
2011-06-03 11:45:00,41.09,41.1,41.01,41.09,15200.0,24.1743,24.1802,24.1273,24.1743,15200.0
2011-06-03 11:50:00,41.09,41.13,41.07,41.08,19000.0,24.1743,24.1979,24.1626,24.1685,19000.0
2011-06-03 11:55:00,41.07,41.09,41.03,41.09,7600.0,24.1626,24.1743,24.139,24.1743,7600.0
2011-06-03 12:00:00,41.1,41.16,41.09,41.09,16400.0,24.1802,24.2155,24.1743,24.1743,16400.0
2011-06-03 12:05:00,41.09,41.16,41.07,41.14,6700.0,24.1743,24.2155,24.1626,24.2038,6700.0
2011-06-03 12:10:00,41.13,41.18,41.1,41.1,11300.0,24.1979,24.2273,24.1802,24.1802,11300.0
2011-06-03 12:15:00,41.1,41.17,41.09,41.17,11300.0,24.1802,24.2214,24.1743,24.2214,11300.0
2011-06-03 12:20:00,41.17,41.22,41.13,41.19,18900.0,24.2214,24.2508,24.1979,24.2332,18900.0
2011-06-03 12:25:00,41.18,41.23,41.17,41.21,17300.0,24.2273,24.2567,24.2214,24.2449,17300.0
2011-06-03 12:30:00,41.21,41.23,41.2,41.2,19300.0,24.2449,24.2567,24.2391,24.2391,19300.0
2011-06-03 12:35:00,41.2,41.27,41.19,41.25,13400.0,24.2391,24.2802,24.2332,24.2685,13400.0
2011-06-03 12:40:00,41.24,41.24,41.19,41.21,3200.0,24.2626,24.2626,24.2332,24.2449,3200.0
2011-06-03 12:45:00,41.22,41.3,41.21,41.3,7200.0,24.2508,24.2979,24.2449,24.2979,7200.0
2011-06-03 12:50:00,41.3,41.3,41.23,41.25,13400.0,24.2979,24.2979,24.2567,24.2685,13400.0
2011-06-03 12:55:00,41.25,41.26,41.19,41.21,11900.0,24.2685,24.2744,24.2332,24.2449,11900.0
2011-06-03 13:00:00,41.22,41.22,41.2,41.2,8900.0,24.2508,24.2508,24.2391,24.2391,8900.0
2011-06-03 13:05:00,41.2,41.24,41.2,41.23,6900.0,24.2391,24.2626,24.2391,24.2567,6900.0
2011-06-03 13:10:00,41.22,41.22,41.15,41.15,18600.0,24.2508,24.2508,24.2096,24.2096,18600.0
2011-06-03 13:15:00,41.15,41.16,41.12,41.13,5200.0,24.2096,24.2155,24.192,24.1979,5200.0
2011-06-03 13:20:00,41.12,41.16,41.11,41.15,22400.0,24.192,24.2155,24.1861,24.2096,22400.0
2011-06-03 13:25:00,41.16,41.2,41.15,41.17,16600.0,24.2155,24.2391,24.2096,24.2214,16600.0
2011-06-03 13:30:00,41.17,41.24,41.15,41.19,76300.0,24.2214,24.2626,24.2096,24.2332,76300.0
2011-06-03 13:35:00,41.2,41.2,41.07,41.07,27300.0,24.2391,24.2391,24.1626,24.1626,27300.0
2011-06-03 13:40:00,41.08,41.11,41.07,41.09,5300.0,24.1685,24.1861,24.1626,24.1743,5300.0
2011-06-03 13:45:00,41.09,41.17,41.09,41.14,7000.0,24.1743,24.2214,24.1743,24.2038,7000.0
2011-06-03 13:50:00,41.14,41.17,41.14,41.16,7700.0,24.2038,24.2214,24.2038,24.2155,7700.0
2011-06-03 13:55:00,41.14,41.15,41.09,41.11,20500.0,24.2038,24.2096,24.1743,24.1861,20500.0
2011-06-03 14:00:00,41.11,41.11,41.06,41.09,11600.0,24.1861,24.1861,24.1567,24.1743,11600.0
2011-06-03 14:05:00,41.08,41.1,41.03,41.04,15200.0,24.1685,24.1802,24.139,24.1449,15200.0
2011-06-03 14:10:00,41.04,41.05,41.0,41.04,12800.0,24.1449,24.1508,24.1214,24.1449,12800.0
2011-06-03 14:15:00,41.05,41.09,41.05,41.08,7300.0,24.1508,24.1743,24.1508,24.1685,7300.0
2011-06-03 14:20:00,41.08,41.08,41.02,41.02,11100.0,24.1685,24.1685,24.1332,24.1332,11100.0
2011-06-03 14:25:00,41.03,41.07,41.02,41.02,12200.0,24.139,24.1626,24.1332,24.1332,12200.0
2011-06-03 14:30:00,41.02,41.04,40.98,41.0,22400.0,24.1332,24.1449,24.1096,24.1214,22400.0
2011-06-03 14:35:00,41.0,41.03,40.93,40.94,14200.0,24.1214,24.139,24.0802,24.0861,14200.0
2011-06-03 14:40:00,40.93,40.99,40.92,40.98,9100.0,24.0802,24.1155,24.0743,24.1096,9100.0
2011-06-03 14:45:00,40.99,41.01,40.96,40.99,11500.0,24.1155,24.1273,24.0979,24.1155,11500.0
2011-06-03 14:50:00,40.99,41.0,40.96,40.97,14700.0,24.1155,24.1214,24.0979,24.1037,14700.0
2011-06-03 14:55:00,40.97,40.97,40.85,40.86,32100.0,24.1037,24.1037,24.0331,24.039,32100.0
2011-06-03 15:00:00,40.86,40.86,40.8,40.82,28200.0,24.039,24.039,24.0037,24.0155,28200.0
2011-06-03 15:05:00,40.82,40.82,40.74,40.78,25000.0,24.0155,24.0155,23.9684,23.992,25000.0
2011-06-03 15:10:00,40.79,40.79,40.71,40.74,17200.0,23.9978,23.9978,23.9508,23.9684,17200.0
2011-06-03 15:15:00,40.73,40.77,40.7,40.7,22500.0,23.9625,23.9861,23.9449,23.9449,22500.0
2011-06-03 15:20:00,40.7,40.76,40.67,40.75,19100.0,23.9449,23.9802,23.9272,23.9743,19100.0
2011-06-03 15:25:00,40.74,40.75,40.69,40.75,17200.0,23.9684,23.9743,23.939,23.9743,17200.0
2011-06-03 15:30:00,40.76,40.87,40.75,40.85,32400.0,23.9802,24.0449,23.9743,24.0331,32400.0
2011-06-03 15:35:00,40.85,40.91,40.79,40.9,33600.0,24.0331,24.0684,23.9978,24.0626,33600.0
2011-06-03 15:40:00,40.9,40.94,40.86,40.87,33500.0,24.0626,24.0861,24.039,24.0449,33500.0
2011-06-03 15:45:00,40.87,40.87,40.8,40.84,23600.0,24.0449,24.0449,24.0037,24.0273,23600.0
2011-06-03 15:50:00,40.82,40.83,40.68,40.68,66100.0,24.0155,24.0214,23.9331,23.9331,66100.0
2011-06-03 15:55:00,40.69,40.77,40.68,40.72,93900.0,23.939,23.9861,23.9331,23.9567,93900.0
2011-06-06 09:30:00,40.7,40.74,40.52,40.59,21100.0,23.9449,23.9684,23.839,23.8802,21100.0
2011-06-06 09:35:00,40.61,40.77,40.58,40.73,21700.0,23.8919,23.9861,23.8743,23.9625,21700.0
2011-06-06 09:40:00,40.73,40.85,40.69,40.84,36000.0,23.9625,24.0331,23.939,24.0273,36000.0
2011-06-06 09:45:00,40.79,40.87,40.76,40.78,7900.0,23.9978,24.0449,23.9802,23.992,7900.0
2011-06-06 09:50:00,40.79,40.92,40.73,40.87,30200.0,23.9978,24.0743,23.9625,24.0449,30200.0
2011-06-06 09:55:00,40.85,40.9,40.83,40.9,8400.0,24.0331,24.0626,24.0214,24.0626,8400.0
2011-06-06 10:00:00,40.91,40.96,40.71,40.71,31000.0,24.0684,24.0979,23.9508,23.9508,31000.0
2011-06-06 10:05:00,40.71,40.78,40.64,40.67,30700.0,23.9508,23.992,23.9096,23.9272,30700.0
2011-06-06 10:10:00,40.69,40.71,40.57,40.58,37700.0,23.939,23.9508,23.8684,23.8743,37700.0
2011-06-06 10:15:00,40.58,40.67,40.56,40.61,26400.0,23.8743,23.9272,23.8625,23.8919,26400.0
2011-06-06 10:20:00,40.62,40.72,40.55,40.7,15600.0,23.8978,23.9567,23.8566,23.9449,15600.0
2011-06-06 10:25:00,40.71,40.8,40.71,40.76,15000.0,23.9508,24.0037,23.9508,23.9802,15000.0
2011-06-06 10:30:00,40.74,40.87,40.74,40.81,24300.0,23.9684,24.0449,23.9684,24.0096,24300.0
2011-06-06 10:35:00,40.81,40.84,40.73,40.73,20900.0,24.0096,24.0273,23.9625,23.9625,20900.0
2011-06-06 10:40:00,40.72,40.75,40.7,40.75,10800.0,23.9567,23.9743,23.9449,23.9743,10800.0
2011-06-06 10:45:00,40.73,40.73,40.63,40.69,12500.0,23.9625,23.9625,23.9037,23.939,12500.0
2011-06-06 10:50:00,40.7,40.75,40.7,40.74,8900.0,23.9449,23.9743,23.9449,23.9684,8900.0
2011-06-06 10:55:00,40.75,40.75,40.68,40.72,6000.0,23.9743,23.9743,23.9331,23.9567,6000.0
2011-06-06 11:00:00,40.71,40.83,40.71,40.83,7200.0,23.9508,24.0214,23.9508,24.0214,7200.0
2011-06-06 11:05:00,40.84,40.87,40.8,40.82,9600.0,24.0273,24.0449,24.0037,24.0155,9600.0
2011-06-06 11:10:00,40.83,40.91,40.83,40.89,11900.0,24.0214,24.0684,24.0214,24.0567,11900.0
2011-06-06 11:15:00,40.9,40.92,40.8,40.81,9800.0,24.0626,24.0743,24.0037,24.0096,9800.0
2011-06-06 11:20:00,40.82,40.89,40.82,40.88,8200.0,24.0155,24.0567,24.0155,24.0508,8200.0
2011-06-06 11:25:00,40.89,40.9,40.86,40.88,5200.0,24.0567,24.0626,24.039,24.0508,5200.0
2011-06-06 11:30:00,40.88,40.9,40.86,40.87,8800.0,24.0508,24.0626,24.039,24.0449,8800.0
2011-06-06 11:35:00,40.89,40.93,40.88,40.88,7200.0,24.0567,24.0802,24.0508,24.0508,7200.0
2011-06-06 11:40:00,40.88,40.89,40.83,40.83,7200.0,24.0508,24.0567,24.0214,24.0214,7200.0
2011-06-06 11:45:00,40.84,40.85,40.81,40.82,6500.0,24.0273,24.0331,24.0096,24.0155,6500.0
2011-06-06 11:50:00,40.82,40.86,40.82,40.85,10100.0,24.0155,24.039,24.0155,24.0331,10100.0
2011-06-06 11:55:00,40.86,40.89,40.86,40.86,8800.0,24.039,24.0567,24.039,24.039,8800.0
2011-06-06 12:00:00,40.86,40.86,40.79,40.79,25200.0,24.039,24.039,23.9978,23.9978,25200.0
2011-06-06 12:05:00,40.78,40.83,40.73,40.83,10000.0,23.992,24.0214,23.9625,24.0214,10000.0
2011-06-06 12:10:00,40.84,40.84,40.78,40.8,8500.0,24.0273,24.0273,23.992,24.0037,8500.0
2011-06-06 12:15:00,40.81,40.81,40.68,40.7,6800.0,24.0096,24.0096,23.9331,23.9449,6800.0
2011-06-06 12:20:00,40.69,40.75,40.68,40.74,6200.0,23.939,23.9743,23.9331,23.9684,6200.0
2011-06-06 12:25:00,40.74,40.79,40.74,40.78,3700.0,23.9684,23.9978,23.9684,23.992,3700.0
2011-06-06 12:30:00,40.77,40.77,40.71,40.71,5200.0,23.9861,23.9861,23.9508,23.9508,5200.0
2011-06-06 12:35:00,40.71,40.73,40.69,40.72,4300.0,23.9508,23.9625,23.939,23.9567,4300.0
2011-06-06 12:40:00,40.72,40.74,40.71,40.74,15300.0,23.9567,23.9684,23.9508,23.9684,15300.0
2011-06-06 12:45:00,40.73,40.76,40.72,40.72,4200.0,23.9625,23.9802,23.9567,23.9567,4200.0
2011-06-06 12:50:00,40.72,40.78,40.71,40.78,6200.0,23.9567,23.992,23.9508,23.992,6200.0
2011-06-06 12:55:00,40.78,40.8,40.75,40.8,4900.0,23.992,24.0037,23.9743,24.0037,4900.0
2011-06-06 13:00:00,40.79,40.82,40.74,40.76,6700.0,23.9978,24.0155,23.9684,23.9802,6700.0
2011-06-06 13:05:00,40.75,40.82,40.75,40.82,5100.0,23.9743,24.0155,23.9743,24.0155,5100.0
2011-06-06 13:10:00,40.82,40.91,40.81,40.9,8200.0,24.0155,24.0684,24.0096,24.0626,8200.0
2011-06-06 13:15:00,40.91,40.96,40.9,40.96,14600.0,24.0684,24.0979,24.0626,24.0979,14600.0
2011-06-06 13:20:00,40.96,40.96,40.91,40.94,12700.0,24.0979,24.0979,24.0684,24.0861,12700.0
2011-06-06 13:25:00,40.96,40.97,40.93,40.96,4800.0,24.0979,24.1037,24.0802,24.0979,4800.0
2011-06-06 13:30:00,40.96,40.96,40.84,40.84,12600.0,24.0979,24.0979,24.0273,24.0273,12600.0
2011-06-06 13:35:00,40.86,40.89,40.85,40.89,12400.0,24.039,24.0567,24.0331,24.0567,12400.0
2011-06-06 13:40:00,40.89,40.9,40.69,40.69,39100.0,24.0567,24.0626,23.939,23.939,39100.0
2011-06-06 13:45:00,40.68,40.78,40.68,40.73,55400.0,23.9331,23.992,23.9331,23.9625,55400.0
2011-06-06 13:50:00,40.75,40.79,40.75,40.78,6700.0,23.9743,23.9978,23.9743,23.992,6700.0
2011-06-06 13:55:00,40.78,40.79,40.71,40.71,8900.0,23.992,23.9978,23.9508,23.9508,8900.0
2011-06-06 14:00:00,40.71,40.76,40.66,40.67,18000.0,23.9508,23.9802,23.9214,23.9272,18000.0
2011-06-06 14:05:00,40.67,40.8,40.67,40.79,20400.0,23.9272,24.0037,23.9272,23.9978,20400.0
2011-06-06 14:10:00,40.77,40.77,40.71,40.73,6200.0,23.9861,23.9861,23.9508,23.9625,6200.0
2011-06-06 14:15:00,40.73,40.76,40.7,40.74,15800.0,23.9625,23.9802,23.9449,23.9684,15800.0
2011-06-06 14:20:00,40.76,40.8,40.74,40.74,7500.0,23.9802,24.0037,23.9684,23.9684,7500.0
2011-06-06 14:25:00,40.74,40.76,40.71,40.71,7100.0,23.9684,23.9802,23.9508,23.9508,7100.0
2011-06-06 14:30:00,40.71,40.75,40.69,40.75,8400.0,23.9508,23.9743,23.939,23.9743,8400.0
2011-06-06 14:35:00,40.76,40.77,40.67,40.67,6300.0,23.9802,23.9861,23.9272,23.9272,6300.0
2011-06-06 14:40:00,40.67,40.7,40.63,40.69,11300.0,23.9272,23.9449,23.9037,23.939,11300.0
2011-06-06 14:45:00,40.69,40.7,40.6,40.63,17900.0,23.939,23.9449,23.8861,23.9037,17900.0
2011-06-06 14:50:00,40.63,40.65,40.58,40.6,15000.0,23.9037,23.9155,23.8743,23.8861,15000.0
2011-06-06 14:55:00,40.6,40.62,40.57,40.62,16300.0,23.8861,23.8978,23.8684,23.8978,16300.0
2011-06-06 15:00:00,40.62,40.67,40.58,40.58,21900.0,23.8978,23.9272,23.8743,23.8743,21900.0
2011-06-06 15:05:00,40.59,40.61,40.57,40.57,13500.0,23.8802,23.8919,23.8684,23.8684,13500.0
2011-06-06 15:10:00,40.57,40.58,40.47,40.56,23000.0,23.8684,23.8743,23.8096,23.8625,23000.0
2011-06-06 15:15:00,40.55,40.59,40.53,40.58,14400.0,23.8566,23.8802,23.8449,23.8743,14400.0
2011-06-06 15:20:00,40.58,40.59,40.53,40.56,12400.0,23.8743,23.8802,23.8449,23.8625,12400.0
2011-06-06 15:25:00,40.57,40.58,40.55,40.55,16300.0,23.8684,23.8743,23.8566,23.8566,16300.0
2011-06-06 15:30:00,40.55,40.66,40.55,40.65,17400.0,23.8566,23.9214,23.8566,23.9155,17400.0
2011-06-06 15:35:00,40.66,40.66,40.6,40.62,19100.0,23.9214,23.9214,23.8861,23.8978,19100.0
2011-06-06 15:40:00,40.62,40.69,40.62,40.63,28500.0,23.8978,23.939,23.8978,23.9037,28500.0
2011-06-06 15:45:00,40.64,40.64,40.57,40.6,23800.0,23.9096,23.9096,23.8684,23.8861,23800.0
2011-06-06 15:50:00,40.59,40.6,40.51,40.56,57900.0,23.8802,23.8861,23.8331,23.8625,57900.0
2011-06-06 15:55:00,40.57,40.59,40.52,40.55,82500.0,23.8684,23.8802,23.839,23.8566,82500.0
2011-06-07 09:30:00,40.69,40.93,40.69,40.87,55000.0,23.939,24.0802,23.939,24.0449,55000.0
2011-06-07 09:35:00,40.86,40.95,40.75,40.95,52200.0,24.039,24.092,23.9743,24.092,52200.0
2011-06-07 09:40:00,40.95,41.1,40.94,41.01,45600.0,24.092,24.1802,24.0861,24.1273,45600.0
2011-06-07 09:45:00,41.0,41.07,40.99,41.07,33300.0,24.1214,24.1626,24.1155,24.1626,33300.0
2011-06-07 09:50:00,41.06,41.16,41.04,41.16,19300.0,24.1567,24.2155,24.1449,24.2155,19300.0
2011-06-07 09:55:00,41.16,41.21,41.14,41.2,25000.0,24.2155,24.2449,24.2038,24.2391,25000.0
2011-06-07 10:00:00,41.19,41.29,41.18,41.29,31400.0,24.2332,24.292,24.2273,24.292,31400.0
2011-06-07 10:05:00,41.29,41.42,41.28,41.41,21600.0,24.292,24.3685,24.2861,24.3626,21600.0
2011-06-07 10:10:00,41.41,41.46,41.38,41.41,27400.0,24.3626,24.392,24.345,24.3626,27400.0
2011-06-07 10:15:00,41.43,41.49,41.42,41.42,20200.0,24.3744,24.4097,24.3685,24.3685,20200.0
2011-06-07 10:20:00,41.44,41.44,41.35,41.44,24100.0,24.3803,24.3803,24.3273,24.3803,24100.0
2011-06-07 10:25:00,41.44,41.45,41.36,41.37,18300.0,24.3803,24.3861,24.3332,24.3391,18300.0
2011-06-07 10:30:00,41.38,41.43,41.34,41.41,14500.0,24.345,24.3744,24.3214,24.3626,14500.0
2011-06-07 10:35:00,41.41,41.45,41.41,41.44,16400.0,24.3626,24.3861,24.3626,24.3803,16400.0
2011-06-07 10:40:00,41.45,41.48,41.37,41.37,20800.0,24.3861,24.4038,24.3391,24.3391,20800.0
2011-06-07 10:45:00,41.36,41.47,41.33,41.45,23600.0,24.3332,24.3979,24.3155,24.3861,23600.0
2011-06-07 10:50:00,41.45,41.56,41.44,41.53,29600.0,24.3861,24.4509,24.3803,24.4332,29600.0
2011-06-07 10:55:00,41.51,41.55,41.49,41.52,16300.0,24.4214,24.445,24.4097,24.4273,16300.0
2011-06-07 11:00:00,41.52,41.52,41.38,41.38,17400.0,24.4273,24.4273,24.345,24.345,17400.0
2011-06-07 11:05:00,41.39,41.5,41.39,41.5,23300.0,24.3508,24.4156,24.3508,24.4156,23300.0
2011-06-07 11:10:00,41.48,41.51,41.47,41.47,19800.0,24.4038,24.4214,24.3979,24.3979,19800.0
2011-06-07 11:15:00,41.47,41.5,41.46,41.48,13500.0,24.3979,24.4156,24.392,24.4038,13500.0
2011-06-07 11:20:00,41.48,41.5,41.43,41.44,13900.0,24.4038,24.4156,24.3744,24.3803,13900.0
2011-06-07 11:25:00,41.43,41.47,41.41,41.42,27800.0,24.3744,24.3979,24.3626,24.3685,27800.0
2011-06-07 11:30:00,41.43,41.45,41.38,41.44,33200.0,24.3744,24.3861,24.345,24.3803,33200.0
2011-06-07 11:35:00,41.44,41.45,41.38,41.41,23700.0,24.3803,24.3861,24.345,24.3626,23700.0
2011-06-07 11:40:00,41.41,41.46,41.41,41.42,27200.0,24.3626,24.392,24.3626,24.3685,27200.0
2011-06-07 11:45:00,41.43,41.47,41.43,41.46,13700.0,24.3744,24.3979,24.3744,24.392,13700.0
2011-06-07 11:50:00,41.47,41.5,41.44,41.48,22000.0,24.3979,24.4156,24.3803,24.4038,22000.0
2011-06-07 11:55:00,41.48,41.48,41.4,41.41,38400.0,24.4038,24.4038,24.3567,24.3626,38400.0
2011-06-07 12:00:00,41.42,41.42,41.32,41.33,59000.0,24.3685,24.3685,24.3097,24.3155,59000.0
2011-06-07 12:05:00,41.34,41.35,41.3,41.35,18700.0,24.3214,24.3273,24.2979,24.3273,18700.0
2011-06-07 12:10:00,41.35,41.37,41.28,41.28,18100.0,24.3273,24.3391,24.2861,24.2861,18100.0
2011-06-07 12:15:00,41.28,41.32,41.24,41.32,14400.0,24.2861,24.3097,24.2626,24.3097,14400.0
2011-06-07 12:20:00,41.31,41.32,41.29,41.3,6900.0,24.3038,24.3097,24.292,24.2979,6900.0
2011-06-07 12:25:00,41.3,41.32,41.26,41.26,12600.0,24.2979,24.3097,24.2744,24.2744,12600.0
2011-06-07 12:30:00,41.26,41.28,41.25,41.28,22800.0,24.2744,24.2861,24.2685,24.2861,22800.0
2011-06-07 12:35:00,41.29,41.33,41.28,41.33,18400.0,24.292,24.3155,24.2861,24.3155,18400.0
2011-06-07 12:40:00,41.33,41.36,41.3,41.36,22300.0,24.3155,24.3332,24.2979,24.3332,22300.0
2011-06-07 12:45:00,41.35,41.39,41.35,41.39,17000.0,24.3273,24.3508,24.3273,24.3508,17000.0
2011-06-07 12:50:00,41.39,41.45,41.39,41.45,10300.0,24.3508,24.3861,24.3508,24.3861,10300.0
2011-06-07 12:55:00,41.44,41.51,41.44,41.51,12900.0,24.3803,24.4214,24.3803,24.4214,12900.0
2011-06-07 13:00:00,41.5,41.57,41.5,41.56,12800.0,24.4156,24.4567,24.4156,24.4509,12800.0
2011-06-07 13:05:00,41.57,41.59,41.53,41.54,10500.0,24.4567,24.4685,24.4332,24.4391,10500.0
2011-06-07 13:10:00,41.53,41.56,41.5,41.52,9100.0,24.4332,24.4509,24.4156,24.4273,9100.0
2011-06-07 13:15:00,41.51,41.51,41.45,41.48,6500.0,24.4214,24.4214,24.3861,24.4038,6500.0
2011-06-07 13:20:00,41.46,41.46,41.4,41.43,8500.0,24.392,24.392,24.3567,24.3744,8500.0
2011-06-07 13:25:00,41.43,41.43,41.35,41.35,5600.0,24.3744,24.3744,24.3273,24.3273,5600.0
2011-06-07 13:30:00,41.36,41.39,41.36,41.39,8700.0,24.3332,24.3508,24.3332,24.3508,8700.0
2011-06-07 13:35:00,41.38,41.39,41.34,41.37,10400.0,24.345,24.3508,24.3214,24.3391,10400.0
2011-06-07 13:40:00,41.37,41.37,41.34,41.36,7500.0,24.3391,24.3391,24.3214,24.3332,7500.0
2011-06-07 13:45:00,41.36,41.37,41.32,41.32,4900.0,24.3332,24.3391,24.3097,24.3097,4900.0
2011-06-07 13:50:00,41.33,41.39,41.33,41.39,11800.0,24.3155,24.3508,24.3155,24.3508,11800.0
2011-06-07 13:55:00,41.39,41.42,41.39,41.4,15300.0,24.3508,24.3685,24.3508,24.3567,15300.0
2011-06-07 14:00:00,41.41,41.44,41.4,41.43,15600.0,24.3626,24.3803,24.3567,24.3744,15600.0
2011-06-07 14:05:00,41.43,41.45,41.43,41.45,22200.0,24.3744,24.3861,24.3744,24.3861,22200.0
2011-06-07 14:10:00,41.45,41.45,41.43,41.45,15900.0,24.3861,24.3861,24.3744,24.3861,15900.0
2011-06-07 14:15:00,41.45,41.51,41.44,41.51,28800.0,24.3861,24.4214,24.3803,24.4214,28800.0
2011-06-07 14:20:00,41.52,41.52,41.49,41.5,16700.0,24.4273,24.4273,24.4097,24.4156,16700.0
2011-06-07 14:25:00,41.49,41.56,41.49,41.56,83400.0,24.4097,24.4509,24.4097,24.4509,83400.0
2011-06-07 14:30:00,41.55,41.55,41.47,41.51,111900.0,24.445,24.445,24.3979,24.4214,111900.0
2011-06-07 14:35:00,41.52,41.52,41.47,41.47,6500.0,24.4273,24.4273,24.3979,24.3979,6500.0
2011-06-07 14:40:00,41.47,41.47,41.44,41.46,4900.0,24.3979,24.3979,24.3803,24.392,4900.0
2011-06-07 14:45:00,41.46,41.49,41.45,41.45,5600.0,24.392,24.4097,24.3861,24.3861,5600.0
2011-06-07 14:50:00,41.46,41.47,41.41,41.41,5900.0,24.392,24.3979,24.3626,24.3626,5900.0
2011-06-07 14:55:00,41.4,41.41,41.35,41.39,5600.0,24.3567,24.3626,24.3273,24.3508,5600.0
2011-06-07 15:00:00,41.38,41.43,41.33,41.41,37000.0,24.345,24.3744,24.3155,24.3626,37000.0
2011-06-07 15:05:00,41.39,41.45,41.39,41.42,64600.0,24.3508,24.3861,24.3508,24.3685,64600.0
2011-06-07 15:10:00,41.42,41.49,41.42,41.45,26400.0,24.3685,24.4097,24.3685,24.3861,26400.0
2011-06-07 15:15:00,41.44,41.45,41.37,41.38,11000.0,24.3803,24.3861,24.3391,24.345,11000.0
2011-06-07 15:20:00,41.38,41.38,41.27,41.31,16300.0,24.345,24.345,24.2802,24.3038,16300.0
2011-06-07 15:25:00,41.31,41.35,41.27,41.34,45900.0,24.3038,24.3273,24.2802,24.3214,45900.0
2011-06-07 15:30:00,41.34,41.45,41.33,41.43,50200.0,24.3214,24.3861,24.3155,24.3744,50200.0
2011-06-07 15:35:00,41.42,41.45,41.4,41.41,16100.0,24.3685,24.3861,24.3567,24.3626,16100.0
2011-06-07 15:40:00,41.41,41.41,41.24,41.28,29100.0,24.3626,24.3626,24.2626,24.2861,29100.0
2011-06-07 15:45:00,41.29,41.37,41.22,41.24,43900.0,24.292,24.3391,24.2508,24.2626,43900.0
2011-06-07 15:50:00,41.24,41.25,41.18,41.23,40700.0,24.2626,24.2685,24.2273,24.2567,40700.0
2011-06-07 15:55:00,41.24,41.24,41.1,41.12,59500.0,24.2626,24.2626,24.1802,24.192,59500.0
2011-06-08 09:30:00,40.95,41.04,40.69,40.85,21500.0,24.092,24.1449,23.939,24.0331,21500.0
2011-06-08 09:35:00,40.85,40.93,40.75,40.75,28400.0,24.0331,24.0802,23.9743,23.9743,28400.0
2011-06-08 09:40:00,40.75,40.82,40.72,40.73,29100.0,23.9743,24.0155,23.9567,23.9625,29100.0
2011-06-08 09:45:00,40.72,40.75,40.67,40.71,21500.0,23.9567,23.9743,23.9272,23.9508,21500.0
2011-06-08 09:50:00,40.71,40.78,40.54,40.54,26600.0,23.9508,23.992,23.8508,23.8508,26600.0
2011-06-08 09:55:00,40.54,40.59,40.45,40.47,44300.0,23.8508,23.8802,23.7978,23.8096,44300.0
2011-06-08 10:00:00,40.47,40.48,40.33,40.37,32700.0,23.8096,23.8155,23.7272,23.7507,32700.0
2011-06-08 10:05:00,40.37,40.59,40.36,40.59,27300.0,23.7507,23.8802,23.7449,23.8802,27300.0
2011-06-08 10:10:00,40.59,40.62,40.46,40.58,29500.0,23.8802,23.8978,23.8037,23.8743,29500.0
2011-06-08 10:15:00,40.59,40.73,40.58,40.71,62300.0,23.8802,23.9625,23.8743,23.9508,62300.0
2011-06-08 10:20:00,40.71,40.74,40.71,40.71,22000.0,23.9508,23.9684,23.9508,23.9508,22000.0
2011-06-08 10:25:00,40.7,40.75,40.7,40.73,26800.0,23.9449,23.9743,23.9449,23.9625,26800.0
2011-06-08 10:30:00,40.73,40.74,40.67,40.67,27400.0,23.9625,23.9684,23.9272,23.9272,27400.0
2011-06-08 10:35:00,40.67,40.72,40.59,40.59,29600.0,23.9272,23.9567,23.8802,23.8802,29600.0
2011-06-08 10:40:00,40.59,40.64,40.56,40.63,13900.0,23.8802,23.9096,23.8625,23.9037,13900.0
2011-06-08 10:45:00,40.69,40.85,40.67,40.85,13300.0,23.939,24.0331,23.9272,24.0331,13300.0
2011-06-08 10:50:00,40.85,40.9,40.79,40.8,10500.0,24.0331,24.0626,23.9978,24.0037,10500.0
2011-06-08 10:55:00,40.8,40.81,40.76,40.77,9600.0,24.0037,24.0096,23.9802,23.9861,9600.0
2011-06-08 11:00:00,40.78,40.92,40.78,40.89,9500.0,23.992,24.0743,23.992,24.0567,9500.0
2011-06-08 11:05:00,40.91,40.95,40.79,40.79,19000.0,24.0684,24.092,23.9978,23.9978,19000.0
2011-06-08 11:10:00,40.79,40.79,40.56,40.56,42500.0,23.9978,23.9978,23.8625,23.8625,42500.0
2011-06-08 11:15:00,40.56,40.59,40.53,40.59,8300.0,23.8625,23.8802,23.8449,23.8802,8300.0
2011-06-08 11:20:00,40.58,40.63,40.57,40.57,13300.0,23.8743,23.9037,23.8684,23.8684,13300.0
2011-06-08 11:25:00,40.59,40.59,40.52,40.54,10500.0,23.8802,23.8802,23.839,23.8508,10500.0
2011-06-08 11:30:00,40.52,40.6,40.52,40.6,5600.0,23.839,23.8861,23.839,23.8861,5600.0
2011-06-08 11:35:00,40.61,40.7,40.6,40.68,11400.0,23.8919,23.9449,23.8861,23.9331,11400.0
2011-06-08 11:40:00,40.65,40.65,40.61,40.63,7300.0,23.9155,23.9155,23.8919,23.9037,7300.0
2011-06-08 11:45:00,40.64,40.7,40.63,40.66,11300.0,23.9096,23.9449,23.9037,23.9214,11300.0
2011-06-08 11:50:00,40.64,40.68,40.62,40.68,5700.0,23.9096,23.9331,23.8978,23.9331,5700.0
2011-06-08 11:55:00,40.68,40.79,40.68,40.76,19000.0,23.9331,23.9978,23.9331,23.9802,19000.0
2011-06-08 12:00:00,40.76,40.78,40.7,40.7,19600.0,23.9802,23.992,23.9449,23.9449,19600.0
2011-06-08 12:05:00,40.69,40.69,40.64,40.65,6100.0,23.939,23.939,23.9096,23.9155,6100.0
2011-06-08 12:10:00,40.64,40.68,40.61,40.62,8700.0,23.9096,23.9331,23.8919,23.8978,8700.0
2011-06-08 12:15:00,40.62,40.64,40.6,40.62,6400.0,23.8978,23.9096,23.8861,23.8978,6400.0
2011-06-08 12:20:00,40.63,40.64,40.56,40.56,8700.0,23.9037,23.9096,23.8625,23.8625,8700.0
2011-06-08 12:25:00,40.56,40.6,40.56,40.57,8600.0,23.8625,23.8861,23.8625,23.8684,8600.0
2011-06-08 12:30:00,40.58,40.6,40.56,40.6,1200.0,23.8743,23.8861,23.8625,23.8861,1200.0
2011-06-08 12:35:00,40.58,40.61,40.53,40.61,9200.0,23.8743,23.8919,23.8449,23.8919,9200.0
2011-06-08 12:40:00,40.6,40.6,40.56,40.56,4600.0,23.8861,23.8861,23.8625,23.8625,4600.0
2011-06-08 12:45:00,40.56,40.6,40.53,40.59,17100.0,23.8625,23.8861,23.8449,23.8802,17100.0
2011-06-08 12:50:00,40.57,40.62,40.56,40.57,8200.0,23.8684,23.8978,23.8625,23.8684,8200.0
2011-06-08 12:55:00,40.56,40.64,40.56,40.63,13300.0,23.8625,23.9096,23.8625,23.9037,13300.0
2011-06-08 13:00:00,40.63,40.65,40.59,40.6,12800.0,23.9037,23.9155,23.8802,23.8861,12800.0
2011-06-08 13:05:00,40.61,40.65,40.59,40.59,5100.0,23.8919,23.9155,23.8802,23.8802,5100.0
2011-06-08 13:10:00,40.59,40.59,40.52,40.52,8900.0,23.8802,23.8802,23.839,23.839,8900.0
2011-06-08 13:15:00,40.52,40.52,40.48,40.5,8300.0,23.839,23.839,23.8155,23.8272,8300.0
2011-06-08 13:20:00,40.5,40.51,40.42,40.43,15100.0,23.8272,23.8331,23.7802,23.786,15100.0
2011-06-08 13:25:00,40.43,40.47,40.41,40.43,10700.0,23.786,23.8096,23.7743,23.786,10700.0
2011-06-08 13:30:00,40.43,40.43,40.34,40.37,19900.0,23.786,23.786,23.7331,23.7507,19900.0
2011-06-08 13:35:00,40.37,40.38,40.28,40.3,19000.0,23.7507,23.7566,23.6978,23.7096,19000.0
2011-06-08 13:40:00,40.29,40.32,40.27,40.32,18200.0,23.7037,23.7213,23.6919,23.7213,18200.0
2011-06-08 13:45:00,40.32,40.41,40.31,40.41,29700.0,23.7213,23.7743,23.7154,23.7743,29700.0
2011-06-08 13:50:00,40.42,40.46,40.4,40.45,10000.0,23.7802,23.8037,23.7684,23.7978,10000.0
2011-06-08 13:55:00,40.45,40.45,40.38,40.41,16400.0,23.7978,23.7978,23.7566,23.7743,16400.0
2011-06-08 14:00:00,40.4,40.49,40.4,40.42,12100.0,23.7684,23.8213,23.7684,23.7802,12100.0
2011-06-08 14:05:00,40.42,40.47,40.39,40.42,14300.0,23.7802,23.8096,23.7625,23.7802,14300.0
2011-06-08 14:10:00,40.43,40.44,40.35,40.4,20600.0,23.786,23.7919,23.739,23.7684,20600.0
2011-06-08 14:15:00,40.39,40.43,40.36,40.39,5400.0,23.7625,23.786,23.7449,23.7625,5400.0
2011-06-08 14:20:00,40.38,40.41,40.34,40.35,18100.0,23.7566,23.7743,23.7331,23.739,18100.0
2011-06-08 14:25:00,40.36,40.41,40.36,40.39,7700.0,23.7449,23.7743,23.7449,23.7625,7700.0
2011-06-08 14:30:00,40.39,40.47,40.39,40.45,14700.0,23.7625,23.8096,23.7625,23.7978,14700.0
2011-06-08 14:35:00,40.46,40.54,40.46,40.49,23600.0,23.8037,23.8508,23.8037,23.8213,23600.0
2011-06-08 14:40:00,40.5,40.52,40.42,40.44,22300.0,23.8272,23.839,23.7802,23.7919,22300.0
2011-06-08 14:45:00,40.44,40.46,40.37,40.4,15500.0,23.7919,23.8037,23.7507,23.7684,15500.0
2011-06-08 14:50:00,40.39,40.46,40.38,40.45,7400.0,23.7625,23.8037,23.7566,23.7978,7400.0
2011-06-08 14:55:00,40.45,40.45,40.4,40.4,11200.0,23.7978,23.7978,23.7684,23.7684,11200.0
2011-06-08 15:00:00,40.41,40.41,40.35,40.39,15900.0,23.7743,23.7743,23.739,23.7625,15900.0
2011-06-08 15:05:00,40.39,40.39,40.34,40.36,10200.0,23.7625,23.7625,23.7331,23.7449,10200.0
2011-06-08 15:10:00,40.36,40.37,40.28,40.3,23400.0,23.7449,23.7507,23.6978,23.7096,23400.0
2011-06-08 15:15:00,40.29,40.29,40.23,40.26,15900.0,23.7037,23.7037,23.6684,23.686,15900.0
2011-06-08 15:20:00,40.26,40.27,40.21,40.22,12300.0,23.686,23.6919,23.6566,23.6625,12300.0
2011-06-08 15:25:00,40.22,40.3,40.21,40.29,29700.0,23.6625,23.7096,23.6566,23.7037,29700.0
2011-06-08 15:30:00,40.28,40.39,40.27,40.29,48800.0,23.6978,23.7625,23.6919,23.7037,48800.0
2011-06-08 15:35:00,40.28,40.36,40.27,40.32,23900.0,23.6978,23.7449,23.6919,23.7213,23900.0
2011-06-08 15:40:00,40.32,40.37,40.29,40.37,21300.0,23.7213,23.7507,23.7037,23.7507,21300.0
2011-06-08 15:45:00,40.38,40.52,40.38,40.46,28000.0,23.7566,23.839,23.7566,23.8037,28000.0
2011-06-08 15:50:00,40.46,40.46,40.39,40.39,23800.0,23.8037,23.8037,23.7625,23.7625,23800.0
2011-06-08 15:55:00,40.4,40.41,40.33,40.35,80300.0,23.7684,23.7743,23.7272,23.739,80300.0
2011-06-09 09:30:00,40.52,40.52,40.2,40.32,26000.0,23.839,23.839,23.6507,23.7213,26000.0
2011-06-09 09:35:00,40.27,40.3,40.19,40.22,22200.0,23.6919,23.7096,23.6448,23.6625,22200.0
2011-06-09 09:40:00,40.22,40.28,40.2,40.27,14600.0,23.6625,23.6978,23.6507,23.6919,14600.0
2011-06-09 09:45:00,40.26,40.29,40.2,40.29,19200.0,23.686,23.7037,23.6507,23.7037,19200.0
2011-06-09 09:50:00,40.28,40.5,40.25,40.48,20800.0,23.6978,23.8272,23.6801,23.8155,20800.0
2011-06-09 09:55:00,40.49,40.61,40.48,40.6,20100.0,23.8213,23.8919,23.8155,23.8861,20100.0
2011-06-09 10:00:00,40.61,40.71,40.61,40.63,15700.0,23.8919,23.9508,23.8919,23.9037,15700.0
2011-06-09 10:05:00,40.65,40.74,40.63,40.7,20700.0,23.9155,23.9684,23.9037,23.9449,20700.0
2011-06-09 10:10:00,40.7,40.74,40.67,40.7,12000.0,23.9449,23.9684,23.9272,23.9449,12000.0
2011-06-09 10:15:00,40.69,40.69,40.61,40.61,7900.0,23.939,23.939,23.8919,23.8919,7900.0
2011-06-09 10:20:00,40.61,40.61,40.49,40.52,12000.0,23.8919,23.8919,23.8213,23.839,12000.0
2011-06-09 10:25:00,40.52,40.55,40.49,40.52,4500.0,23.839,23.8566,23.8213,23.839,4500.0
2011-06-09 10:30:00,40.53,40.68,40.53,40.68,8900.0,23.8449,23.9331,23.8449,23.9331,8900.0
2011-06-09 10:35:00,40.69,40.73,40.62,40.66,11400.0,23.939,23.9625,23.8978,23.9214,11400.0
2011-06-09 10:40:00,40.67,40.68,40.64,40.66,5500.0,23.9272,23.9331,23.9096,23.9214,5500.0
2011-06-09 10:45:00,40.66,40.73,40.65,40.73,4900.0,23.9214,23.9625,23.9155,23.9625,4900.0
2011-06-09 10:50:00,40.73,40.76,40.7,40.7,9400.0,23.9625,23.9802,23.9449,23.9449,9400.0
2011-06-09 10:55:00,40.7,40.71,40.67,40.68,5700.0,23.9449,23.9508,23.9272,23.9331,5700.0
2011-06-09 11:00:00,40.69,40.7,40.63,40.64,6300.0,23.939,23.9449,23.9037,23.9096,6300.0
2011-06-09 11:05:00,40.65,40.7,40.61,40.64,23900.0,23.9155,23.9449,23.8919,23.9096,23900.0
2011-06-09 11:10:00,40.63,40.75,40.63,40.75,77400.0,23.9037,23.9743,23.9037,23.9743,77400.0
2011-06-09 11:15:00,40.74,40.81,40.71,40.75,70900.0,23.9684,24.0096,23.9508,23.9743,70900.0
2011-06-09 11:20:00,40.75,40.77,40.73,40.75,12300.0,23.9743,23.9861,23.9625,23.9743,12300.0
2011-06-09 11:25:00,40.75,40.78,40.72,40.75,28200.0,23.9743,23.992,23.9567,23.9743,28200.0
2011-06-09 11:30:00,40.75,40.79,40.74,40.78,11600.0,23.9743,23.9978,23.9684,23.992,11600.0
2011-06-09 11:35:00,40.76,40.81,40.74,40.8,13400.0,23.9802,24.0096,23.9684,24.0037,13400.0
2011-06-09 11:40:00,40.8,40.81,40.79,40.8,7400.0,24.0037,24.0096,23.9978,24.0037,7400.0
2011-06-09 11:45:00,40.8,40.82,40.79,40.82,6100.0,24.0037,24.0155,23.9978,24.0155,6100.0
2011-06-09 11:50:00,40.83,40.88,40.83,40.85,10400.0,24.0214,24.0508,24.0214,24.0331,10400.0
2011-06-09 11:55:00,40.84,40.87,40.81,40.85,7300.0,24.0273,24.0449,24.0096,24.0331,7300.0
2011-06-09 12:00:00,40.85,40.9,40.85,40.88,4400.0,24.0331,24.0626,24.0331,24.0508,4400.0
2011-06-09 12:05:00,40.89,40.9,40.88,40.9,5900.0,24.0567,24.0626,24.0508,24.0626,5900.0
2011-06-09 12:10:00,40.91,40.94,40.88,40.89,7300.0,24.0684,24.0861,24.0508,24.0567,7300.0
2011-06-09 12:15:00,40.87,40.89,40.87,40.89,5000.0,24.0449,24.0567,24.0449,24.0567,5000.0
2011-06-09 12:20:00,40.89,40.89,40.8,40.8,13000.0,24.0567,24.0567,24.0037,24.0037,13000.0
2011-06-09 12:25:00,40.8,40.82,40.79,40.8,6500.0,24.0037,24.0155,23.9978,24.0037,6500.0
2011-06-09 12:30:00,40.81,40.83,40.8,40.8,4000.0,24.0096,24.0214,24.0037,24.0037,4000.0
2011-06-09 12:35:00,40.81,40.82,40.8,40.81,4800.0,24.0096,24.0155,24.0037,24.0096,4800.0
2011-06-09 12:40:00,40.82,40.87,40.81,40.85,6200.0,24.0155,24.0449,24.0096,24.0331,6200.0
2011-06-09 12:45:00,40.87,40.93,40.87,40.91,8600.0,24.0449,24.0802,24.0449,24.0684,8600.0
2011-06-09 12:50:00,40.9,40.96,40.89,40.94,7300.0,24.0626,24.0979,24.0567,24.0861,7300.0
2011-06-09 12:55:00,40.94,41.0,40.94,40.99,12700.0,24.0861,24.1214,24.0861,24.1155,12700.0
2011-06-09 13:00:00,40.99,41.04,40.99,41.03,10000.0,24.1155,24.1449,24.1155,24.139,10000.0
2011-06-09 13:05:00,41.03,41.13,41.03,41.09,24300.0,24.139,24.1979,24.139,24.1743,24300.0
2011-06-09 13:10:00,41.09,41.11,41.09,41.09,13800.0,24.1743,24.1861,24.1743,24.1743,13800.0
2011-06-09 13:15:00,41.1,41.11,41.1,41.11,6300.0,24.1802,24.1861,24.1802,24.1861,6300.0
2011-06-09 13:20:00,41.1,41.13,41.1,41.12,5700.0,24.1802,24.1979,24.1802,24.192,5700.0
2011-06-09 13:25:00,41.12,41.12,41.1,41.1,24100.0,24.192,24.192,24.1802,24.1802,24100.0
2011-06-09 13:30:00,41.1,41.11,41.1,41.1,9100.0,24.1802,24.1861,24.1802,24.1802,9100.0
2011-06-09 13:35:00,41.1,41.11,41.05,41.07,11100.0,24.1802,24.1861,24.1508,24.1626,11100.0
2011-06-09 13:40:00,41.07,41.14,41.07,41.11,20700.0,24.1626,24.2038,24.1626,24.1861,20700.0
2011-06-09 13:45:00,41.1,41.13,41.09,41.13,21200.0,24.1802,24.1979,24.1743,24.1979,21200.0
2011-06-09 13:50:00,41.13,41.21,41.13,41.18,67900.0,24.1979,24.2449,24.1979,24.2273,67900.0
2011-06-09 13:55:00,41.17,41.22,41.17,41.18,30100.0,24.2214,24.2508,24.2214,24.2273,30100.0
2011-06-09 14:00:00,41.17,41.2,41.15,41.17,16800.0,24.2214,24.2391,24.2096,24.2214,16800.0
2011-06-09 14:05:00,41.16,41.16,41.12,41.12,8900.0,24.2155,24.2155,24.192,24.192,8900.0
2011-06-09 14:10:00,41.12,41.18,41.12,41.17,21700.0,24.192,24.2273,24.192,24.2214,21700.0
2011-06-09 14:15:00,41.16,41.18,41.15,41.15,13800.0,24.2155,24.2273,24.2096,24.2096,13800.0
2011-06-09 14:20:00,41.16,41.17,41.13,41.15,25600.0,24.2155,24.2214,24.1979,24.2096,25600.0
2011-06-09 14:25:00,41.15,41.15,41.09,41.11,11700.0,24.2096,24.2096,24.1743,24.1861,11700.0
2011-06-09 14:30:00,41.11,41.15,41.09,41.1,29600.0,24.1861,24.2096,24.1743,24.1802,29600.0
2011-06-09 14:35:00,41.09,41.13,41.09,41.13,18500.0,24.1743,24.1979,24.1743,24.1979,18500.0
2011-06-09 14:40:00,41.13,41.14,41.1,41.11,14400.0,24.1979,24.2038,24.1802,24.1861,14400.0
2011-06-09 14:45:00,41.11,41.12,41.1,41.12,24300.0,24.1861,24.192,24.1802,24.192,24300.0
2011-06-09 14:50:00,41.11,41.21,41.11,41.21,36900.0,24.1861,24.2449,24.1861,24.2449,36900.0
2011-06-09 14:55:00,41.2,41.21,41.16,41.2,38100.0,24.2391,24.2449,24.2155,24.2391,38100.0
2011-06-09 15:00:00,41.2,41.21,41.11,41.11,19000.0,24.2391,24.2449,24.1861,24.1861,19000.0
2011-06-09 15:05:00,41.11,41.12,41.02,41.02,31800.0,24.1861,24.192,24.1332,24.1332,31800.0
2011-06-09 15:10:00,41.02,41.06,41.0,41.06,62400.0,24.1332,24.1567,24.1214,24.1567,62400.0
2011-06-09 15:15:00,41.05,41.06,41.01,41.02,20200.0,24.1508,24.1567,24.1273,24.1332,20200.0
2011-06-09 15:20:00,41.02,41.09,41.01,41.06,29300.0,24.1332,24.1743,24.1273,24.1567,29300.0
2011-06-09 15:25:00,41.07,41.07,41.02,41.04,20500.0,24.1626,24.1626,24.1332,24.1449,20500.0
2011-06-09 15:30:00,41.04,41.07,40.99,40.99,57800.0,24.1449,24.1626,24.1155,24.1155,57800.0
2011-06-09 15:35:00,40.99,41.02,40.97,40.97,30500.0,24.1155,24.1332,24.1037,24.1037,30500.0
2011-06-09 15:40:00,40.97,41.02,40.93,41.0,65600.0,24.1037,24.1332,24.0802,24.1214,65600.0
2011-06-09 15:45:00,41.0,41.0,40.85,40.91,65300.0,24.1214,24.1214,24.0331,24.0684,65300.0
2011-06-09 15:50:00,40.9,40.92,40.88,40.92,55300.0,24.0626,24.0743,24.0508,24.0743,55300.0
2011-06-09 15:55:00,40.92,40.92,40.87,40.87,85300.0,24.0743,24.0743,24.0449,24.0449,85300.0
2011-06-10 09:30:00,40.64,40.65,40.52,40.6,30600.0,23.9096,23.9155,23.839,23.8861,30600.0
2011-06-10 09:35:00,40.6,40.68,40.48,40.49,56600.0,23.8861,23.9331,23.8155,23.8213,56600.0
2011-06-10 09:40:00,40.49,40.6,40.46,40.47,24600.0,23.8213,23.8861,23.8037,23.8096,24600.0
2011-06-10 09:45:00,40.45,40.45,40.33,40.34,34400.0,23.7978,23.7978,23.7272,23.7331,34400.0
2011-06-10 09:50:00,40.33,40.33,40.16,40.21,38000.0,23.7272,23.7272,23.6272,23.6566,38000.0
2011-06-10 09:55:00,40.23,40.25,40.06,40.15,18300.0,23.6684,23.6801,23.5684,23.6213,18300.0
2011-06-10 10:00:00,40.17,40.17,39.96,40.1,78600.0,23.6331,23.6331,23.5095,23.5919,78600.0
2011-06-10 10:05:00,40.08,40.08,39.93,39.96,21800.0,23.5801,23.5801,23.4919,23.5095,21800.0
2011-06-10 10:10:00,39.96,40.09,39.95,40.05,24900.0,23.5095,23.586,23.5037,23.5625,24900.0
2011-06-10 10:15:00,40.05,40.14,40.02,40.11,19100.0,23.5625,23.6154,23.5448,23.5978,19100.0
2011-06-10 10:20:00,40.1,40.11,39.98,40.01,33600.0,23.5919,23.5978,23.5213,23.5389,33600.0
2011-06-10 10:25:00,40.0,40.13,39.99,40.11,19600.0,23.5331,23.6095,23.5272,23.5978,19600.0
2011-06-10 10:30:00,40.11,40.11,39.93,40.01,46300.0,23.5978,23.5978,23.4919,23.5389,46300.0
2011-06-10 10:35:00,40.02,40.03,39.93,39.93,9400.0,23.5448,23.5507,23.4919,23.4919,9400.0
2011-06-10 10:40:00,39.93,39.98,39.84,39.97,37500.0,23.4919,23.5213,23.4389,23.5154,37500.0
2011-06-10 10:45:00,39.96,39.96,39.85,39.91,48700.0,23.5095,23.5095,23.4448,23.4801,48700.0
2011-06-10 10:50:00,39.9,39.91,39.8,39.81,22600.0,23.4742,23.4801,23.4154,23.4213,22600.0
2011-06-10 10:55:00,39.81,39.84,39.72,39.79,22700.0,23.4213,23.4389,23.3683,23.4095,22700.0
2011-06-10 11:00:00,39.8,39.82,39.69,39.7,11800.0,23.4154,23.4272,23.3507,23.3566,11800.0
2011-06-10 11:05:00,39.69,39.69,39.61,39.66,21000.0,23.3507,23.3507,23.3036,23.333,21000.0
2011-06-10 11:10:00,39.65,39.66,39.59,39.59,28100.0,23.3272,23.333,23.2919,23.2919,28100.0
2011-06-10 11:15:00,39.6,39.61,39.56,39.6,31000.0,23.2977,23.3036,23.2742,23.2977,31000.0
2011-06-10 11:20:00,39.6,39.67,39.59,39.67,32600.0,23.2977,23.3389,23.2919,23.3389,32600.0
2011-06-10 11:25:00,39.66,39.72,39.65,39.67,24400.0,23.333,23.3683,23.3272,23.3389,24400.0
2011-06-10 11:30:00,39.68,39.69,39.63,39.68,15400.0,23.3448,23.3507,23.3154,23.3448,15400.0
2011-06-10 11:35:00,39.68,39.75,39.67,39.68,15200.0,23.3448,23.386,23.3389,23.3448,15200.0
2011-06-10 11:40:00,39.66,39.77,39.65,39.77,12200.0,23.333,23.3978,23.3272,23.3978,12200.0
2011-06-10 11:45:00,39.76,39.8,39.76,39.79,7900.0,23.3919,23.4154,23.3919,23.4095,7900.0
2011-06-10 11:50:00,39.79,39.8,39.76,39.8,16600.0,23.4095,23.4154,23.3919,23.4154,16600.0
2011-06-10 11:55:00,39.8,39.84,39.77,39.83,18000.0,23.4154,23.4389,23.3978,23.4331,18000.0
2011-06-10 12:00:00,39.83,39.88,39.82,39.86,15200.0,23.4331,23.4625,23.4272,23.4507,15200.0
2011-06-10 12:05:00,39.85,39.86,39.8,39.86,17000.0,23.4448,23.4507,23.4154,23.4507,17000.0
2011-06-10 12:10:00,39.86,39.86,39.73,39.74,10800.0,23.4507,23.4507,23.3742,23.3801,10800.0
2011-06-10 12:15:00,39.74,39.78,39.73,39.76,10700.0,23.3801,23.4036,23.3742,23.3919,10700.0
2011-06-10 12:20:00,39.78,39.8,39.77,39.79,9000.0,23.4036,23.4154,23.3978,23.4095,9000.0
2011-06-10 12:25:00,39.78,39.8,39.76,39.79,6800.0,23.4036,23.4154,23.3919,23.4095,6800.0
2011-06-10 12:30:00,39.79,39.91,39.79,39.91,20300.0,23.4095,23.4801,23.4095,23.4801,20300.0
2011-06-10 12:35:00,39.9,39.91,39.87,39.91,11700.0,23.4742,23.4801,23.4566,23.4801,11700.0
2011-06-10 12:40:00,39.9,39.91,39.86,39.88,14400.0,23.4742,23.4801,23.4507,23.4625,14400.0
2011-06-10 12:45:00,39.86,39.89,39.84,39.85,10300.0,23.4507,23.4684,23.4389,23.4448,10300.0
2011-06-10 12:50:00,39.86,39.95,39.85,39.9,16900.0,23.4507,23.5037,23.4448,23.4742,16900.0
2011-06-10 12:55:00,39.9,39.95,39.89,39.91,9700.0,23.4742,23.5037,23.4684,23.4801,9700.0
2011-06-10 13:00:00,39.91,39.91,39.86,39.86,26900.0,23.4801,23.4801,23.4507,23.4507,26900.0
2011-06-10 13:05:00,39.86,39.88,39.83,39.83,22900.0,23.4507,23.4625,23.4331,23.4331,22900.0
2011-06-10 13:10:00,39.82,39.83,39.77,39.81,28500.0,23.4272,23.4331,23.3978,23.4213,28500.0
2011-06-10 13:15:00,39.81,39.83,39.77,39.78,12300.0,23.4213,23.4331,23.3978,23.4036,12300.0
2011-06-10 13:20:00,39.79,39.85,39.78,39.81,18300.0,23.4095,23.4448,23.4036,23.4213,18300.0
2011-06-10 13:25:00,39.8,39.93,39.79,39.92,17100.0,23.4154,23.4919,23.4095,23.486,17100.0
2011-06-10 13:30:00,39.92,39.92,39.84,39.88,15600.0,23.486,23.486,23.4389,23.4625,15600.0
2011-06-10 13:35:00,39.86,39.87,39.79,39.85,12700.0,23.4507,23.4566,23.4095,23.4448,12700.0
2011-06-10 13:40:00,39.84,39.84,39.74,39.74,18300.0,23.4389,23.4389,23.3801,23.3801,18300.0
2011-06-10 13:45:00,39.73,39.78,39.71,39.76,15700.0,23.3742,23.4036,23.3625,23.3919,15700.0
2011-06-10 13:50:00,39.77,39.81,39.73,39.8,13500.0,23.3978,23.4213,23.3742,23.4154,13500.0
2011-06-10 13:55:00,39.79,39.79,39.72,39.72,9600.0,23.4095,23.4095,23.3683,23.3683,9600.0
2011-06-10 14:00:00,39.72,39.88,39.72,39.88,25800.0,23.3683,23.4625,23.3683,23.4625,25800.0
2011-06-10 14:05:00,39.89,40.04,39.86,39.91,41700.0,23.4684,23.5566,23.4507,23.4801,41700.0
2011-06-10 14:10:00,39.91,39.92,39.83,39.92,22900.0,23.4801,23.486,23.4331,23.486,22900.0
2011-06-10 14:15:00,39.93,40.0,39.9,39.99,14100.0,23.4919,23.5331,23.4742,23.5272,14100.0
2011-06-10 14:20:00,39.99,40.0,39.91,39.93,22600.0,23.5272,23.5331,23.4801,23.4919,22600.0
2011-06-10 14:25:00,39.93,40.01,39.93,39.96,15300.0,23.4919,23.5389,23.4919,23.5095,15300.0
2011-06-10 14:30:00,39.96,40.0,39.9,39.91,16700.0,23.5095,23.5331,23.4742,23.4801,16700.0
2011-06-10 14:35:00,39.92,39.97,39.91,39.94,14900.0,23.486,23.5154,23.4801,23.4978,14900.0
2011-06-10 14:40:00,39.93,39.99,39.92,39.95,18500.0,23.4919,23.5272,23.486,23.5037,18500.0
2011-06-10 14:45:00,39.95,40.03,39.95,40.01,18700.0,23.5037,23.5507,23.5037,23.5389,18700.0
2011-06-10 14:50:00,40.02,40.09,40.0,40.07,20600.0,23.5448,23.586,23.5331,23.5742,20600.0
2011-06-10 14:55:00,40.09,40.25,40.09,40.23,41700.0,23.586,23.6801,23.586,23.6684,41700.0
2011-06-10 15:00:00,40.24,40.27,40.14,40.16,30900.0,23.6743,23.6919,23.6154,23.6272,30900.0
2011-06-10 15:05:00,40.17,40.18,40.11,40.18,24800.0,23.6331,23.639,23.5978,23.639,24800.0
2011-06-10 15:10:00,40.19,40.24,40.15,40.16,29000.0,23.6448,23.6743,23.6213,23.6272,29000.0
2011-06-10 15:15:00,40.16,40.31,40.14,40.26,46900.0,23.6272,23.7154,23.6154,23.686,46900.0
2011-06-10 15:20:00,40.27,40.27,40.2,40.23,21700.0,23.6919,23.6919,23.6507,23.6684,21700.0
2011-06-10 15:25:00,40.23,40.25,40.18,40.21,56600.0,23.6684,23.6801,23.639,23.6566,56600.0
2011-06-10 15:30:00,40.21,40.24,40.19,40.22,37800.0,23.6566,23.6743,23.6448,23.6625,37800.0
2011-06-10 15:35:00,40.23,40.25,40.11,40.15,53600.0,23.6684,23.6801,23.5978,23.6213,53600.0
2011-06-10 15:40:00,40.15,40.16,40.05,40.06,44500.0,23.6213,23.6272,23.5625,23.5684,44500.0
2011-06-10 15:45:00,40.06,40.07,39.99,40.01,49900.0,23.5684,23.5742,23.5272,23.5389,49900.0
2011-06-10 15:50:00,40.01,40.02,39.91,39.91,95000.0,23.5389,23.5448,23.4801,23.4801,95000.0
2011-06-10 15:55:00,39.91,39.98,39.9,39.94,120300.0,23.4801,23.5213,23.4742,23.4978,120300.0
2011-06-13 09:30:00,40.16,40.24,39.88,39.95,52300.0,23.6272,23.6743,23.4625,23.5037,52300.0
2011-06-13 09:35:00,39.95,40.36,39.95,40.22,58000.0,23.5037,23.7449,23.5037,23.6625,58000.0
2011-06-13 09:40:00,40.22,40.32,40.22,40.29,34700.0,23.6625,23.7213,23.6625,23.7037,34700.0
2011-06-13 09:45:00,40.29,40.3,40.15,40.15,18200.0,23.7037,23.7096,23.6213,23.6213,18200.0
2011-06-13 09:50:00,40.15,40.16,40.06,40.15,116000.0,23.6213,23.6272,23.5684,23.6213,116000.0
2011-06-13 09:55:00,40.15,40.16,40.03,40.03,19200.0,23.6213,23.6272,23.5507,23.5507,19200.0
2011-06-13 10:00:00,40.04,40.08,39.93,40.02,20500.0,23.5566,23.5801,23.4919,23.5448,20500.0
2011-06-13 10:05:00,40.03,40.05,39.92,40.03,24400.0,23.5507,23.5625,23.486,23.5507,24400.0
2011-06-13 10:10:00,40.03,40.08,39.95,40.0,36200.0,23.5507,23.5801,23.5037,23.5331,36200.0
2011-06-13 10:15:00,39.99,39.99,39.91,39.95,22900.0,23.5272,23.5272,23.4801,23.5037,22900.0
2011-06-13 10:20:00,39.95,40.05,39.93,40.04,14600.0,23.5037,23.5625,23.4919,23.5566,14600.0
2011-06-13 10:25:00,40.04,40.12,40.03,40.12,12900.0,23.5566,23.6037,23.5507,23.6037,12900.0
2011-06-13 10:30:00,40.12,40.14,40.07,40.08,9600.0,23.6037,23.6154,23.5742,23.5801,9600.0
2011-06-13 10:35:00,40.07,40.07,40.01,40.03,6800.0,23.5742,23.5742,23.5389,23.5507,6800.0
2011-06-13 10:40:00,40.03,40.04,39.92,39.95,22000.0,23.5507,23.5566,23.486,23.5037,22000.0
2011-06-13 10:45:00,39.93,40.06,39.93,40.04,21200.0,23.4919,23.5684,23.4919,23.5566,21200.0
2011-06-13 10:50:00,40.03,40.04,40.0,40.01,11100.0,23.5507,23.5566,23.5331,23.5389,11100.0
2011-06-13 10:55:00,40.01,40.01,39.82,39.85,41800.0,23.5389,23.5389,23.4272,23.4448,41800.0
2011-06-13 11:00:00,39.85,39.85,39.75,39.8,22000.0,23.4448,23.4448,23.386,23.4154,22000.0
2011-06-13 11:05:00,39.81,39.85,39.75,39.77,10900.0,23.4213,23.4448,23.386,23.3978,10900.0
2011-06-13 11:10:00,39.76,39.84,39.76,39.83,9500.0,23.3919,23.4389,23.3919,23.4331,9500.0
2011-06-13 11:15:00,39.83,39.92,39.82,39.92,8800.0,23.4331,23.486,23.4272,23.486,8800.0
2011-06-13 11:20:00,39.92,39.94,39.87,39.93,5100.0,23.486,23.4978,23.4566,23.4919,5100.0
2011-06-13 11:25:00,39.94,39.94,39.88,39.88,6200.0,23.4978,23.4978,23.4625,23.4625,6200.0
2011-06-13 11:30:00,39.87,39.89,39.84,39.89,6100.0,23.4566,23.4684,23.4389,23.4684,6100.0
2011-06-13 11:35:00,39.89,39.89,39.84,39.86,2200.0,23.4684,23.4684,23.4389,23.4507,2200.0
2011-06-13 11:40:00,39.83,39.85,39.74,39.77,14500.0,23.4331,23.4448,23.3801,23.3978,14500.0
2011-06-13 11:45:00,39.76,39.77,39.69,39.69,8100.0,23.3919,23.3978,23.3507,23.3507,8100.0
2011-06-13 11:50:00,39.69,39.7,39.66,39.69,12200.0,23.3507,23.3566,23.333,23.3507,12200.0
2011-06-13 11:55:00,39.69,39.69,39.64,39.64,6900.0,23.3507,23.3507,23.3213,23.3213,6900.0
2011-06-13 12:00:00,39.63,39.69,39.63,39.68,12800.0,23.3154,23.3507,23.3154,23.3448,12800.0
2011-06-13 12:05:00,39.69,39.71,39.69,39.69,4900.0,23.3507,23.3625,23.3507,23.3507,4900.0
2011-06-13 12:10:00,39.7,39.73,39.63,39.67,28500.0,23.3566,23.3742,23.3154,23.3389,28500.0
2011-06-13 12:15:00,39.69,39.7,39.62,39.64,18900.0,23.3507,23.3566,23.3095,23.3213,18900.0
2011-06-13 12:20:00,39.64,39.68,39.6,39.67,26100.0,23.3213,23.3448,23.2977,23.3389,26100.0
2011-06-13 12:25:00,39.66,39.72,39.65,39.7,6300.0,23.333,23.3683,23.3272,23.3566,6300.0
2011-06-13 12:30:00,39.7,39.78,39.7,39.78,5300.0,23.3566,23.4036,23.3566,23.4036,5300.0
2011-06-13 12:35:00,39.76,39.81,39.74,39.81,5700.0,23.3919,23.4213,23.3801,23.4213,5700.0
2011-06-13 12:40:00,39.8,39.8,39.77,39.78,3300.0,23.4154,23.4154,23.3978,23.4036,3300.0
2011-06-13 12:45:00,39.81,39.81,39.73,39.73,8000.0,23.4213,23.4213,23.3742,23.3742,8000.0
2011-06-13 12:50:00,39.73,39.73,39.68,39.71,11400.0,23.3742,23.3742,23.3448,23.3625,11400.0
2011-06-13 12:55:00,39.7,39.75,39.7,39.72,8700.0,23.3566,23.386,23.3566,23.3683,8700.0
2011-06-13 13:00:00,39.72,39.72,39.56,39.58,12800.0,23.3683,23.3683,23.2742,23.286,12800.0
2011-06-13 13:05:00,39.58,39.63,39.56,39.62,11900.0,23.286,23.3154,23.2742,23.3095,11900.0
2011-06-13 13:10:00,39.63,39.64,39.59,39.62,4100.0,23.3154,23.3213,23.2919,23.3095,4100.0
2011-06-13 13:15:00,39.63,39.72,39.63,39.72,14600.0,23.3154,23.3683,23.3154,23.3683,14600.0
2011-06-13 13:20:00,39.71,39.72,39.67,39.72,7800.0,23.3625,23.3683,23.3389,23.3683,7800.0
2011-06-13 13:25:00,39.74,39.79,39.73,39.78,9700.0,23.3801,23.4095,23.3742,23.4036,9700.0
2011-06-13 13:30:00,39.77,39.8,39.75,39.75,4000.0,23.3978,23.4154,23.386,23.386,4000.0
2011-06-13 13:35:00,39.74,39.78,39.73,39.78,7600.0,23.3801,23.4036,23.3742,23.4036,7600.0
2011-06-13 13:40:00,39.78,39.81,39.78,39.8,8900.0,23.4036,23.4213,23.4036,23.4154,8900.0
2011-06-13 13:45:00,39.8,39.81,39.78,39.8,5800.0,23.4154,23.4213,23.4036,23.4154,5800.0
2011-06-13 13:50:00,39.79,39.94,39.79,39.93,19500.0,23.4095,23.4978,23.4095,23.4919,19500.0
2011-06-13 13:55:00,39.92,39.99,39.91,39.99,10300.0,23.486,23.5272,23.4801,23.5272,10300.0
2011-06-13 14:00:00,39.99,40.02,39.95,40.01,13600.0,23.5272,23.5448,23.5037,23.5389,13600.0
2011-06-13 14:05:00,40.01,40.08,40.01,40.01,23400.0,23.5389,23.5801,23.5389,23.5389,23400.0
2011-06-13 14:10:00,40.0,40.02,39.95,39.95,9900.0,23.5331,23.5448,23.5037,23.5037,9900.0
2011-06-13 14:15:00,39.94,39.94,39.91,39.93,5500.0,23.4978,23.4978,23.4801,23.4919,5500.0
2011-06-13 14:20:00,39.92,39.92,39.89,39.92,3900.0,23.486,23.486,23.4684,23.486,3900.0
2011-06-13 14:25:00,39.92,39.92,39.88,39.9,4000.0,23.486,23.486,23.4625,23.4742,4000.0
2011-06-13 14:30:00,39.86,39.87,39.78,39.8,9000.0,23.4507,23.4566,23.4036,23.4154,9000.0
2011-06-13 14:35:00,39.8,39.82,39.78,39.8,13700.0,23.4154,23.4272,23.4036,23.4154,13700.0
2011-06-13 14:40:00,39.8,39.93,39.8,39.92,11600.0,23.4154,23.4919,23.4154,23.486,11600.0
2011-06-13 14:45:00,39.92,39.98,39.91,39.98,9700.0,23.486,23.5213,23.4801,23.5213,9700.0
2011-06-13 14:50:00,39.98,39.98,39.87,39.87,9400.0,23.5213,23.5213,23.4566,23.4566,9400.0
2011-06-13 14:55:00,39.87,39.88,39.8,39.81,14000.0,23.4566,23.4625,23.4154,23.4213,14000.0
2011-06-13 15:00:00,39.81,39.83,39.79,39.82,12900.0,23.4213,23.4331,23.4095,23.4272,12900.0
2011-06-13 15:05:00,39.84,39.91,39.83,39.83,16600.0,23.4389,23.4801,23.4331,23.4331,16600.0
2011-06-13 15:10:00,39.83,39.86,39.8,39.82,12600.0,23.4331,23.4507,23.4154,23.4272,12600.0
2011-06-13 15:15:00,39.82,39.82,39.75,39.8,51900.0,23.4272,23.4272,23.386,23.4154,51900.0
2011-06-13 15:20:00,39.8,39.83,39.78,39.8,11600.0,23.4154,23.4331,23.4036,23.4154,11600.0
2011-06-13 15:25:00,39.79,39.84,39.77,39.79,46600.0,23.4095,23.4389,23.3978,23.4095,46600.0
2011-06-13 15:30:00,39.78,39.8,39.73,39.76,29900.0,23.4036,23.4154,23.3742,23.3919,29900.0
2011-06-13 15:35:00,39.76,39.76,39.64,39.65,29500.0,23.3919,23.3919,23.3213,23.3272,29500.0
2011-06-13 15:40:00,39.66,39.73,39.64,39.68,23200.0,23.333,23.3742,23.3213,23.3448,23200.0
2011-06-13 15:45:00,39.69,39.7,39.63,39.66,21200.0,23.3507,23.3566,23.3154,23.333,21200.0
2011-06-13 15:50:00,39.66,39.7,39.65,39.7,30100.0,23.333,23.3566,23.3272,23.3566,30100.0
2011-06-13 15:55:00,39.7,39.72,39.64,39.67,64600.0,23.3566,23.3683,23.3213,23.3389,64600.0
2011-06-14 09:30:00,40.13,40.39,40.06,40.12,41500.0,23.6095,23.7625,23.5684,23.6037,41500.0
2011-06-14 09:35:00,40.13,40.43,40.02,40.32,73900.0,23.6095,23.786,23.5448,23.7213,73900.0
2011-06-14 09:40:00,40.31,40.46,40.28,40.42,40900.0,23.7154,23.8037,23.6978,23.7802,40900.0
2011-06-14 09:45:00,40.44,40.57,40.43,40.57,29000.0,23.7919,23.8684,23.786,23.8684,29000.0
2011-06-14 09:50:00,40.56,40.57,40.41,40.57,33500.0,23.8625,23.8684,23.7743,23.8684,33500.0
2011-06-14 09:55:00,40.59,40.61,40.49,40.5,19700.0,23.8802,23.8919,23.8213,23.8272,19700.0
2011-06-14 10:00:00,40.51,40.54,40.47,40.5,36400.0,23.8331,23.8508,23.8096,23.8272,36400.0
2011-06-14 10:05:00,40.49,40.56,40.49,40.54,21100.0,23.8213,23.8625,23.8213,23.8508,21100.0
2011-06-14 10:10:00,40.56,40.63,40.54,40.54,15800.0,23.8625,23.9037,23.8508,23.8508,15800.0
2011-06-14 10:15:00,40.52,40.58,40.5,40.56,16800.0,23.839,23.8743,23.8272,23.8625,16800.0
2011-06-14 10:20:00,40.57,40.61,40.51,40.55,11000.0,23.8684,23.8919,23.8331,23.8566,11000.0
2011-06-14 10:25:00,40.55,40.57,40.51,40.56,6200.0,23.8566,23.8684,23.8331,23.8625,6200.0
2011-06-14 10:30:00,40.56,40.64,40.56,40.59,11400.0,23.8625,23.9096,23.8625,23.8802,11400.0
2011-06-14 10:35:00,40.58,40.6,40.55,40.59,34300.0,23.8743,23.8861,23.8566,23.8802,34300.0
2011-06-14 10:40:00,40.58,40.59,40.54,40.56,13300.0,23.8743,23.8802,23.8508,23.8625,13300.0
2011-06-14 10:45:00,40.57,40.59,40.56,40.58,7100.0,23.8684,23.8802,23.8625,23.8743,7100.0
2011-06-14 10:50:00,40.58,40.59,40.53,40.54,14800.0,23.8743,23.8802,23.8449,23.8508,14800.0
2011-06-14 10:55:00,40.53,40.65,40.5,40.63,21000.0,23.8449,23.9155,23.8272,23.9037,21000.0
2011-06-14 11:00:00,40.63,40.63,40.53,40.55,12900.0,23.9037,23.9037,23.8449,23.8566,12900.0
2011-06-14 11:05:00,40.54,40.62,40.52,40.61,9200.0,23.8508,23.8978,23.839,23.8919,9200.0
2011-06-14 11:10:00,40.61,40.65,40.54,40.54,35700.0,23.8919,23.9155,23.8508,23.8508,35700.0
2011-06-14 11:15:00,40.55,40.55,40.48,40.48,12700.0,23.8566,23.8566,23.8155,23.8155,12700.0
2011-06-14 11:20:00,40.48,40.48,40.43,40.44,7900.0,23.8155,23.8155,23.786,23.7919,7900.0
2011-06-14 11:25:00,40.43,40.45,40.42,40.45,2200.0,23.786,23.7978,23.7802,23.7978,2200.0
2011-06-14 11:30:00,40.45,40.49,40.45,40.46,8000.0,23.7978,23.8213,23.7978,23.8037,8000.0
2011-06-14 11:35:00,40.46,40.48,40.41,40.42,16200.0,23.8037,23.8155,23.7743,23.7802,16200.0
2011-06-14 11:40:00,40.42,40.48,40.42,40.47,5000.0,23.7802,23.8155,23.7802,23.8096,5000.0
2011-06-14 11:45:00,40.46,40.48,40.45,40.45,4800.0,23.8037,23.8155,23.7978,23.7978,4800.0
2011-06-14 11:50:00,40.45,40.46,40.43,40.45,5900.0,23.7978,23.8037,23.786,23.7978,5900.0
2011-06-14 11:55:00,40.45,40.53,40.45,40.49,15900.0,23.7978,23.8449,23.7978,23.8213,15900.0
2011-06-14 12:00:00,40.49,40.52,40.47,40.5,4900.0,23.8213,23.839,23.8096,23.8272,4900.0
2011-06-14 12:05:00,40.5,40.52,40.44,40.46,5800.0,23.8272,23.839,23.7919,23.8037,5800.0
2011-06-14 12:10:00,40.45,40.47,40.43,40.44,7300.0,23.7978,23.8096,23.786,23.7919,7300.0
2011-06-14 12:15:00,40.44,40.47,40.44,40.46,4200.0,23.7919,23.8096,23.7919,23.8037,4200.0
2011-06-14 12:20:00,40.47,40.5,40.45,40.48,13200.0,23.8096,23.8272,23.7978,23.8155,13200.0
2011-06-14 12:25:00,40.47,40.52,40.46,40.52,4100.0,23.8096,23.839,23.8037,23.839,4100.0
2011-06-14 12:30:00,40.52,40.52,40.49,40.5,3200.0,23.839,23.839,23.8213,23.8272,3200.0
2011-06-14 12:35:00,40.49,40.49,40.44,40.45,5100.0,23.8213,23.8213,23.7919,23.7978,5100.0
2011-06-14 12:40:00,40.46,40.48,40.45,40.48,6900.0,23.8037,23.8155,23.7978,23.8155,6900.0
2011-06-14 12:45:00,40.48,40.5,40.48,40.49,2100.0,23.8155,23.8272,23.8155,23.8213,2100.0
2011-06-14 12:50:00,40.49,40.49,40.46,40.48,6100.0,23.8213,23.8213,23.8037,23.8155,6100.0
2011-06-14 12:55:00,40.49,40.49,40.45,40.46,9800.0,23.8213,23.8213,23.7978,23.8037,9800.0
2011-06-14 13:00:00,40.46,40.47,40.4,40.41,4300.0,23.8037,23.8096,23.7684,23.7743,4300.0
2011-06-14 13:05:00,40.41,40.42,40.39,40.39,5300.0,23.7743,23.7802,23.7625,23.7625,5300.0
2011-06-14 13:10:00,40.39,40.45,40.39,40.45,5800.0,23.7625,23.7978,23.7625,23.7978,5800.0
2011-06-14 13:15:00,40.45,40.5,40.44,40.5,6500.0,23.7978,23.8272,23.7919,23.8272,6500.0
2011-06-14 13:20:00,40.49,40.51,40.45,40.51,44700.0,23.8213,23.8331,23.7978,23.8331,44700.0
2011-06-14 13:25:00,40.5,40.51,40.48,40.51,13800.0,23.8272,23.8331,23.8155,23.8331,13800.0
2011-06-14 13:30:00,40.52,40.63,40.52,40.61,25000.0,23.839,23.9037,23.839,23.8919,25000.0
2011-06-14 13:35:00,40.6,40.62,40.54,40.55,33000.0,23.8861,23.8978,23.8508,23.8566,33000.0
2011-06-14 13:40:00,40.54,40.56,40.47,40.49,151600.0,23.8508,23.8625,23.8096,23.8213,151600.0
2011-06-14 13:45:00,40.5,40.55,40.49,40.55,46900.0,23.8272,23.8566,23.8213,23.8566,46900.0
2011-06-14 13:50:00,40.55,40.58,40.51,40.54,64900.0,23.8566,23.8743,23.8331,23.8508,64900.0
2011-06-14 13:55:00,40.54,40.55,40.51,40.53,16200.0,23.8508,23.8566,23.8331,23.8449,16200.0
2011-06-14 14:00:00,40.54,40.57,40.5,40.54,19800.0,23.8508,23.8684,23.8272,23.8508,19800.0
2011-06-14 14:05:00,40.55,40.59,40.53,40.59,17100.0,23.8566,23.8802,23.8449,23.8802,17100.0
2011-06-14 14:10:00,40.6,40.61,40.55,40.57,28500.0,23.8861,23.8919,23.8566,23.8684,28500.0
2011-06-14 14:15:00,40.57,40.59,40.54,40.54,21400.0,23.8684,23.8802,23.8508,23.8508,21400.0
2011-06-14 14:20:00,40.55,40.58,40.54,40.57,18600.0,23.8566,23.8743,23.8508,23.8684,18600.0
2011-06-14 14:25:00,40.57,40.59,40.56,40.59,83200.0,23.8684,23.8802,23.8625,23.8802,83200.0
2011-06-14 14:30:00,40.59,40.66,40.55,40.66,30800.0,23.8802,23.9214,23.8566,23.9214,30800.0
2011-06-14 14:35:00,40.65,40.69,40.64,40.68,50600.0,23.9155,23.939,23.9096,23.9331,50600.0
2011-06-14 14:40:00,40.67,40.73,40.67,40.71,17300.0,23.9272,23.9625,23.9272,23.9508,17300.0
2011-06-14 14:45:00,40.71,40.77,40.71,40.76,13900.0,23.9508,23.9861,23.9508,23.9802,13900.0
2011-06-14 14:50:00,40.77,40.77,40.71,40.72,12000.0,23.9861,23.9861,23.9508,23.9567,12000.0
2011-06-14 14:55:00,40.71,40.74,40.69,40.71,11300.0,23.9508,23.9684,23.939,23.9508,11300.0
2011-06-14 15:00:00,40.71,40.76,40.71,40.74,10700.0,23.9508,23.9802,23.9508,23.9684,10700.0
2011-06-14 15:05:00,40.73,40.74,40.69,40.7,18500.0,23.9625,23.9684,23.939,23.9449,18500.0
2011-06-14 15:10:00,40.69,40.72,40.68,40.71,15200.0,23.939,23.9567,23.9331,23.9508,15200.0
2011-06-14 15:15:00,40.71,40.74,40.69,40.72,14900.0,23.9508,23.9684,23.939,23.9567,14900.0
2011-06-14 15:20:00,40.71,40.75,40.69,40.7,22600.0,23.9508,23.9743,23.939,23.9449,22600.0
2011-06-14 15:25:00,40.7,40.72,40.63,40.72,74900.0,23.9449,23.9567,23.9037,23.9567,74900.0
2011-06-14 15:30:00,40.72,40.72,40.62,40.65,18700.0,23.9567,23.9567,23.8978,23.9155,18700.0
2011-06-14 15:35:00,40.65,40.65,40.6,40.65,28600.0,23.9155,23.9155,23.8861,23.9155,28600.0
2011-06-14 15:40:00,40.65,40.67,40.63,40.65,16600.0,23.9155,23.9272,23.9037,23.9155,16600.0
2011-06-14 15:45:00,40.65,40.68,40.64,40.66,48700.0,23.9155,23.9331,23.9096,23.9214,48700.0
2011-06-14 15:50:00,40.66,40.67,40.59,40.62,34600.0,23.9214,23.9272,23.8802,23.8978,34600.0
2011-06-14 15:55:00,40.62,40.65,40.61,40.63,65300.0,23.8978,23.9155,23.8919,23.9037,65300.0
2011-06-15 09:30:00,40.07,40.1,39.62,39.98,50800.0,23.5742,23.5919,23.3095,23.5213,50800.0
2011-06-15 09:35:00,39.99,40.03,39.86,39.87,33100.0,23.5272,23.5507,23.4507,23.4566,33100.0
2011-06-15 09:40:00,39.85,40.01,39.8,39.92,37000.0,23.4448,23.5389,23.4154,23.486,37000.0
2011-06-15 09:45:00,39.92,39.92,39.81,39.85,68200.0,23.486,23.486,23.4213,23.4448,68200.0
2011-06-15 09:50:00,39.85,40.03,39.84,40.02,69900.0,23.4448,23.5507,23.4389,23.5448,69900.0
2011-06-15 09:55:00,40.02,40.03,39.98,40.03,29200.0,23.5448,23.5507,23.5213,23.5507,29200.0
2011-06-15 10:00:00,40.02,40.04,39.92,39.98,72100.0,23.5448,23.5566,23.486,23.5213,72100.0
2011-06-15 10:05:00,39.98,40.21,39.96,40.21,42200.0,23.5213,23.6566,23.5095,23.6566,42200.0
2011-06-15 10:10:00,40.21,40.24,40.14,40.19,20100.0,23.6566,23.6743,23.6154,23.6448,20100.0
2011-06-15 10:15:00,40.19,40.23,40.13,40.14,14700.0,23.6448,23.6684,23.6095,23.6154,14700.0
2011-06-15 10:20:00,40.13,40.13,39.98,40.02,25800.0,23.6095,23.6095,23.5213,23.5448,25800.0
2011-06-15 10:25:00,40.01,40.01,39.93,39.97,11200.0,23.5389,23.5389,23.4919,23.5154,11200.0
2011-06-15 10:30:00,39.96,40.0,39.89,39.94,22800.0,23.5095,23.5331,23.4684,23.4978,22800.0
2011-06-15 10:35:00,39.94,39.94,39.84,39.93,27800.0,23.4978,23.4978,23.4389,23.4919,27800.0
2011-06-15 10:40:00,39.93,39.94,39.87,39.9,22700.0,23.4919,23.4978,23.4566,23.4742,22700.0
2011-06-15 10:45:00,39.9,39.95,39.88,39.95,29900.0,23.4742,23.5037,23.4625,23.5037,29900.0
2011-06-15 10:50:00,39.95,39.95,39.84,39.84,36900.0,23.5037,23.5037,23.4389,23.4389,36900.0
2011-06-15 10:55:00,39.84,39.91,39.84,39.86,13400.0,23.4389,23.4801,23.4389,23.4507,13400.0
2011-06-15 11:00:00,39.86,39.9,39.83,39.85,17200.0,23.4507,23.4742,23.4331,23.4448,17200.0
2011-06-15 11:05:00,39.86,39.92,39.85,39.92,8700.0,23.4507,23.486,23.4448,23.486,8700.0
2011-06-15 11:10:00,39.91,39.91,39.84,39.87,15200.0,23.4801,23.4801,23.4389,23.4566,15200.0
2011-06-15 11:15:00,39.87,39.91,39.86,39.87,20500.0,23.4566,23.4801,23.4507,23.4566,20500.0
2011-06-15 11:20:00,39.88,39.91,39.87,39.9,20100.0,23.4625,23.4801,23.4566,23.4742,20100.0
2011-06-15 11:25:00,39.9,39.9,39.85,39.85,8800.0,23.4742,23.4742,23.4448,23.4448,8800.0
2011-06-15 11:30:00,39.87,39.9,39.84,39.86,12800.0,23.4566,23.4742,23.4389,23.4507,12800.0
2011-06-15 11:35:00,39.86,39.87,39.82,39.83,17700.0,23.4507,23.4566,23.4272,23.4331,17700.0
2011-06-15 11:40:00,39.84,39.87,39.78,39.86,20600.0,23.4389,23.4566,23.4036,23.4507,20600.0
2011-06-15 11:45:00,39.85,39.87,39.8,39.81,10600.0,23.4448,23.4566,23.4154,23.4213,10600.0
2011-06-15 11:50:00,39.8,39.8,39.71,39.73,31500.0,23.4154,23.4154,23.3625,23.3742,31500.0
2011-06-15 11:55:00,39.73,39.77,39.71,39.72,20500.0,23.3742,23.3978,23.3625,23.3683,20500.0
2011-06-15 12:00:00,39.74,39.76,39.69,39.74,11400.0,23.3801,23.3919,23.3507,23.3801,11400.0
2011-06-15 12:05:00,39.74,39.77,39.73,39.76,5900.0,23.3801,23.3978,23.3742,23.3919,5900.0
2011-06-15 12:10:00,39.77,39.81,39.75,39.79,13000.0,23.3978,23.4213,23.386,23.4095,13000.0
2011-06-15 12:15:00,39.8,39.8,39.62,39.62,25900.0,23.4154,23.4154,23.3095,23.3095,25900.0
2011-06-15 12:20:00,39.62,39.62,39.52,39.54,60100.0,23.3095,23.3095,23.2507,23.2624,60100.0
2011-06-15 12:25:00,39.53,39.59,39.44,39.59,38800.0,23.2566,23.2919,23.2036,23.2919,38800.0
2011-06-15 12:30:00,39.58,39.63,39.57,39.61,16000.0,23.286,23.3154,23.2801,23.3036,16000.0
2011-06-15 12:35:00,39.62,39.68,39.6,39.63,7200.0,23.3095,23.3448,23.2977,23.3154,7200.0
2011-06-15 12:40:00,39.64,39.72,39.64,39.67,10900.0,23.3213,23.3683,23.3213,23.3389,10900.0
2011-06-15 12:45:00,39.67,39.74,39.66,39.69,14600.0,23.3389,23.3801,23.333,23.3507,14600.0
2011-06-15 12:50:00,39.71,39.73,39.66,39.66,7200.0,23.3625,23.3742,23.333,23.333,7200.0
2011-06-15 12:55:00,39.66,39.66,39.52,39.56,24600.0,23.333,23.333,23.2507,23.2742,24600.0
2011-06-15 13:00:00,39.57,39.64,39.55,39.58,16000.0,23.2801,23.3213,23.2683,23.286,16000.0
2011-06-15 13:05:00,39.56,39.59,39.53,39.58,8300.0,23.2742,23.2919,23.2566,23.286,8300.0
2011-06-15 13:10:00,39.56,39.56,39.52,39.55,17400.0,23.2742,23.2742,23.2507,23.2683,17400.0
2011-06-15 13:15:00,39.55,39.57,39.51,39.51,29500.0,23.2683,23.2801,23.2448,23.2448,29500.0
2011-06-15 13:20:00,39.51,39.54,39.46,39.5,44000.0,23.2448,23.2624,23.2154,23.2389,44000.0
2011-06-15 13:25:00,39.5,39.56,39.48,39.54,45500.0,23.2389,23.2742,23.2271,23.2624,45500.0
2011-06-15 13:30:00,39.53,39.56,39.5,39.5,12700.0,23.2566,23.2742,23.2389,23.2389,12700.0
2011-06-15 13:35:00,39.5,39.52,39.47,39.5,11000.0,23.2389,23.2507,23.2213,23.2389,11000.0
2011-06-15 13:40:00,39.51,39.6,39.51,39.56,15800.0,23.2448,23.2977,23.2448,23.2742,15800.0
2011-06-15 13:45:00,39.57,39.64,39.56,39.64,57100.0,23.2801,23.3213,23.2742,23.3213,57100.0
2011-06-15 13:50:00,39.63,39.65,39.52,39.52,27500.0,23.3154,23.3272,23.2507,23.2507,27500.0
2011-06-15 13:55:00,39.51,39.61,39.5,39.58,14800.0,23.2448,23.3036,23.2389,23.286,14800.0
2011-06-15 14:00:00,39.58,39.64,39.56,39.58,16900.0,23.286,23.3213,23.2742,23.286,16900.0
2011-06-15 14:05:00,39.57,39.7,39.57,39.67,15500.0,23.2801,23.3566,23.2801,23.3389,15500.0
2011-06-15 14:10:00,39.67,39.7,39.66,39.69,7600.0,23.3389,23.3566,23.333,23.3507,7600.0
2011-06-15 14:15:00,39.69,39.72,39.62,39.63,17200.0,23.3507,23.3683,23.3095,23.3154,17200.0
2011-06-15 14:20:00,39.62,39.64,39.57,39.61,22800.0,23.3095,23.3213,23.2801,23.3036,22800.0
2011-06-15 14:25:00,39.6,39.62,39.54,39.54,14000.0,23.2977,23.3095,23.2624,23.2624,14000.0
2011-06-15 14:30:00,39.55,39.66,39.55,39.65,15900.0,23.2683,23.333,23.2683,23.3272,15900.0
2011-06-15 14:35:00,39.66,39.72,39.65,39.7,8500.0,23.333,23.3683,23.3272,23.3566,8500.0
2011-06-15 14:40:00,39.69,39.7,39.65,39.65,8500.0,23.3507,23.3566,23.3272,23.3272,8500.0
2011-06-15 14:45:00,39.66,39.77,39.6,39.69,23600.0,23.333,23.3978,23.2977,23.3507,23600.0
2011-06-15 14:50:00,39.68,39.7,39.58,39.62,40000.0,23.3448,23.3566,23.286,23.3095,40000.0
2011-06-15 14:55:00,39.62,39.63,39.58,39.59,9800.0,23.3095,23.3154,23.286,23.2919,9800.0
2011-06-15 15:00:00,39.6,39.66,39.55,39.57,27700.0,23.2977,23.333,23.2683,23.2801,27700.0
2011-06-15 15:05:00,39.58,39.6,39.52,39.53,20600.0,23.286,23.2977,23.2507,23.2566,20600.0
2011-06-15 15:10:00,39.56,39.62,39.51,39.6,21800.0,23.2742,23.3095,23.2448,23.2977,21800.0
2011-06-15 15:15:00,39.62,39.65,39.57,39.61,19800.0,23.3095,23.3272,23.2801,23.3036,19800.0
2011-06-15 15:20:00,39.62,39.65,39.57,39.62,25600.0,23.3095,23.3272,23.2801,23.3095,25600.0
2011-06-15 15:25:00,39.62,39.67,39.6,39.64,34100.0,23.3095,23.3389,23.2977,23.3213,34100.0
2011-06-15 15:30:00,39.64,39.65,39.55,39.59,17900.0,23.3213,23.3272,23.2683,23.2919,17900.0
2011-06-15 15:35:00,39.58,39.61,39.54,39.56,26900.0,23.286,23.3036,23.2624,23.2742,26900.0
2011-06-15 15:40:00,39.56,39.61,39.55,39.61,18300.0,23.2742,23.3036,23.2683,23.3036,18300.0
2011-06-15 15:45:00,39.6,39.68,39.59,39.63,47400.0,23.2977,23.3448,23.2919,23.3154,47400.0
2011-06-15 15:50:00,39.61,39.62,39.56,39.6,51200.0,23.3036,23.3095,23.2742,23.2977,51200.0
2011-06-15 15:55:00,39.61,39.61,39.53,39.55,91000.0,23.3036,23.3036,23.2566,23.2683,91000.0
2011-06-16 09:30:00,39.7,39.74,39.32,39.35,53500.0,23.3566,23.3801,23.133,23.1507,53500.0
2011-06-16 09:35:00,39.35,39.41,39.21,39.41,47300.0,23.1507,23.186,23.0683,23.186,47300.0
2011-06-16 09:40:00,39.41,39.49,39.29,39.34,36200.0,23.186,23.233,23.1154,23.1448,36200.0
2011-06-16 09:45:00,39.36,39.36,39.12,39.15,34200.0,23.1565,23.1565,23.0153,23.033,34200.0
2011-06-16 09:50:00,39.15,39.27,39.14,39.23,15400.0,23.033,23.1036,23.0271,23.0801,15400.0
2011-06-16 09:55:00,39.23,39.25,39.18,39.21,11700.0,23.0801,23.0918,23.0506,23.0683,11700.0
2011-06-16 10:00:00,39.19,39.28,39.05,39.28,64400.0,23.0565,23.1095,22.9742,23.1095,64400.0
2011-06-16 10:05:00,39.28,39.35,39.2,39.3,33700.0,23.1095,23.1507,23.0624,23.1212,33700.0
2011-06-16 10:10:00,39.31,39.4,39.26,39.34,45900.0,23.1271,23.1801,23.0977,23.1448,45900.0
2011-06-16 10:15:00,39.35,39.36,39.24,39.24,21700.0,23.1507,23.1565,23.0859,23.0859,21700.0
2011-06-16 10:20:00,39.23,39.25,39.18,39.24,22700.0,23.0801,23.0918,23.0506,23.0859,22700.0
2011-06-16 10:25:00,39.24,39.27,39.17,39.17,31400.0,23.0859,23.1036,23.0448,23.0448,31400.0
2011-06-16 10:30:00,39.19,39.26,39.19,39.24,19800.0,23.0565,23.0977,23.0565,23.0859,19800.0
2011-06-16 10:35:00,39.25,39.32,39.24,39.31,55800.0,23.0918,23.133,23.0859,23.1271,55800.0
2011-06-16 10:40:00,39.3,39.35,39.3,39.33,17100.0,23.1212,23.1507,23.1212,23.1389,17100.0
2011-06-16 10:45:00,39.34,39.35,39.28,39.32,15500.0,23.1448,23.1507,23.1095,23.133,15500.0
2011-06-16 10:50:00,39.29,39.31,39.26,39.3,16200.0,23.1154,23.1271,23.0977,23.1212,16200.0
2011-06-16 10:55:00,39.3,39.31,39.25,39.28,10600.0,23.1212,23.1271,23.0918,23.1095,10600.0
2011-06-16 11:00:00,39.29,39.29,39.16,39.17,21400.0,23.1154,23.1154,23.0389,23.0448,21400.0
2011-06-16 11:05:00,39.16,39.18,39.12,39.13,39300.0,23.0389,23.0506,23.0153,23.0212,39300.0
2011-06-16 11:10:00,39.13,39.2,39.1,39.18,22800.0,23.0212,23.0624,23.0036,23.0506,22800.0
2011-06-16 11:15:00,39.19,39.22,39.14,39.21,34300.0,23.0565,23.0742,23.0271,23.0683,34300.0
2011-06-16 11:20:00,39.22,39.26,39.19,39.2,26900.0,23.0742,23.0977,23.0565,23.0624,26900.0
2011-06-16 11:25:00,39.21,39.23,39.18,39.18,21500.0,23.0683,23.0801,23.0506,23.0506,21500.0
2011-06-16 11:30:00,39.18,39.22,39.13,39.14,33900.0,23.0506,23.0742,23.0212,23.0271,33900.0
2011-06-16 11:35:00,39.14,39.18,39.13,39.14,14000.0,23.0271,23.0506,23.0212,23.0271,14000.0
2011-06-16 11:40:00,39.14,39.14,39.02,39.04,28100.0,23.0271,23.0271,22.9565,22.9683,28100.0
2011-06-16 11:45:00,39.04,39.12,39.04,39.05,22800.0,22.9683,23.0153,22.9683,22.9742,22800.0
2011-06-16 11:50:00,39.06,39.14,39.06,39.13,9500.0,22.98,23.0271,22.98,23.0212,9500.0
2011-06-16 11:55:00,39.14,39.16,39.1,39.11,15000.0,23.0271,23.0389,23.0036,23.0095,15000.0
2011-06-16 12:00:00,39.12,39.16,39.12,39.16,12100.0,23.0153,23.0389,23.0153,23.0389,12100.0
2011-06-16 12:05:00,39.15,39.16,39.13,39.14,5000.0,23.033,23.0389,23.0212,23.0271,5000.0
2011-06-16 12:10:00,39.13,39.18,39.13,39.15,7700.0,23.0212,23.0506,23.0212,23.033,7700.0
2011-06-16 12:15:00,39.15,39.15,39.12,39.12,10100.0,23.033,23.033,23.0153,23.0153,10100.0
2011-06-16 12:20:00,39.12,39.13,38.98,38.98,46400.0,23.0153,23.0212,22.933,22.933,46400.0
2011-06-16 12:25:00,38.98,39.09,38.96,39.08,18100.0,22.933,22.9977,22.9212,22.9918,18100.0
2011-06-16 12:30:00,39.08,39.1,39.04,39.05,15300.0,22.9918,23.0036,22.9683,22.9742,15300.0
2011-06-16 12:35:00,39.04,39.07,38.99,38.99,12800.0,22.9683,22.9859,22.9389,22.9389,12800.0
2011-06-16 12:40:00,39.0,39.05,38.98,39.05,8700.0,22.9447,22.9742,22.933,22.9742,8700.0
2011-06-16 12:45:00,39.04,39.04,38.97,38.98,11200.0,22.9683,22.9683,22.9271,22.933,11200.0
2011-06-16 12:50:00,38.99,38.99,38.96,38.96,11200.0,22.9389,22.9389,22.9212,22.9212,11200.0
2011-06-16 12:55:00,38.96,38.98,38.93,38.94,16600.0,22.9212,22.933,22.9036,22.9094,16600.0
2011-06-16 13:00:00,38.94,38.95,38.85,38.9,36900.0,22.9094,22.9153,22.8565,22.8859,36900.0
2011-06-16 13:05:00,38.9,38.94,38.89,38.93,14400.0,22.8859,22.9094,22.88,22.9036,14400.0
2011-06-16 13:10:00,38.92,38.95,38.91,38.92,12600.0,22.8977,22.9153,22.8918,22.8977,12600.0
2011-06-16 13:15:00,38.93,38.99,38.92,38.94,21800.0,22.9036,22.9389,22.8977,22.9094,21800.0
2011-06-16 13:20:00,38.94,38.96,38.85,38.95,52200.0,22.9094,22.9212,22.8565,22.9153,52200.0
2011-06-16 13:25:00,38.95,38.97,38.92,38.93,18400.0,22.9153,22.9271,22.8977,22.9036,18400.0
2011-06-16 13:30:00,38.94,38.99,38.89,38.9,16500.0,22.9094,22.9389,22.88,22.8859,16500.0
2011-06-16 13:35:00,38.9,38.93,38.86,38.86,14000.0,22.8859,22.9036,22.8624,22.8624,14000.0
2011-06-16 13:40:00,38.87,38.88,38.82,38.82,21900.0,22.8683,22.8741,22.8388,22.8388,21900.0
2011-06-16 13:45:00,38.83,38.89,38.83,38.89,10300.0,22.8447,22.88,22.8447,22.88,10300.0
2011-06-16 13:50:00,38.9,38.92,38.88,38.88,18200.0,22.8859,22.8977,22.8741,22.8741,18200.0
2011-06-16 13:55:00,38.87,38.89,38.78,38.81,40800.0,22.8683,22.88,22.8153,22.833,40800.0
2011-06-16 14:00:00,38.8,38.85,38.8,38.84,21900.0,22.8271,22.8565,22.8271,22.8506,21900.0
2011-06-16 14:05:00,38.85,38.87,38.8,38.84,14300.0,22.8565,22.8683,22.8271,22.8506,14300.0
2011-06-16 14:10:00,38.84,38.87,38.78,38.78,26600.0,22.8506,22.8683,22.8153,22.8153,26600.0
2011-06-16 14:15:00,38.77,38.78,38.69,38.69,40200.0,22.8094,22.8153,22.7624,22.7624,40200.0
2011-06-16 14:20:00,38.68,38.68,38.61,38.61,31800.0,22.7565,22.7565,22.7153,22.7153,31800.0
2011-06-16 14:25:00,38.61,38.67,38.59,38.6,55300.0,22.7153,22.7506,22.7035,22.7094,55300.0
2011-06-16 14:30:00,38.6,38.62,38.55,38.56,39500.0,22.7094,22.7212,22.68,22.6859,39500.0
2011-06-16 14:35:00,38.56,38.57,38.5,38.52,27400.0,22.6859,22.6918,22.6506,22.6623,27400.0
2011-06-16 14:40:00,38.52,38.54,38.34,38.35,73400.0,22.6623,22.6741,22.5564,22.5623,73400.0
2011-06-16 14:45:00,38.34,38.39,38.23,38.23,78100.0,22.5564,22.5859,22.4917,22.4917,78100.0
2011-06-16 14:50:00,38.22,38.28,38.19,38.22,91300.0,22.4858,22.5211,22.4682,22.4858,91300.0
2011-06-16 14:55:00,38.22,38.35,38.22,38.35,51200.0,22.4858,22.5623,22.4858,22.5623,51200.0
2011-06-16 15:00:00,38.35,38.35,38.28,38.29,64200.0,22.5623,22.5623,22.5211,22.527,64200.0
2011-06-16 15:05:00,38.3,38.38,38.28,38.34,71500.0,22.5329,22.58,22.5211,22.5564,71500.0
2011-06-16 15:10:00,38.33,38.35,38.29,38.33,63000.0,22.5506,22.5623,22.527,22.5506,63000.0
2011-06-16 15:15:00,38.33,38.33,38.27,38.31,63200.0,22.5506,22.5506,22.5153,22.5388,63200.0
2011-06-16 15:20:00,38.3,38.36,38.3,38.34,47600.0,22.5329,22.5682,22.5329,22.5564,47600.0
2011-06-16 15:25:00,38.34,38.38,38.31,38.33,48200.0,22.5564,22.58,22.5388,22.5506,48200.0
2011-06-16 15:30:00,38.33,38.37,38.29,38.35,111000.0,22.5506,22.5741,22.527,22.5623,111000.0
2011-06-16 15:35:00,38.34,38.43,38.33,38.39,64500.0,22.5564,22.6094,22.5506,22.5859,64500.0
2011-06-16 15:40:00,38.38,38.4,38.32,38.33,59900.0,22.58,22.5917,22.5447,22.5506,59900.0
2011-06-16 15:45:00,38.32,38.35,38.28,38.3,117600.0,22.5447,22.5623,22.5211,22.5329,117600.0
2011-06-16 15:50:00,38.3,38.34,38.28,38.33,143700.0,22.5329,22.5564,22.5211,22.5506,143700.0
2011-06-16 15:55:00,38.32,38.39,38.32,38.39,183700.0,22.5447,22.5859,22.5447,22.5859,183700.0
2011-06-17 09:30:00,38.92,38.97,38.69,38.69,347900.0,22.8977,22.9271,22.7624,22.7624,347900.0
2011-06-17 09:35:00,38.7,38.72,38.27,38.29,52200.0,22.7682,22.78,22.5153,22.527,52200.0
2011-06-17 09:40:00,38.3,38.41,38.2,38.28,57800.0,22.5329,22.5976,22.4741,22.5211,57800.0
2011-06-17 09:45:00,38.29,38.41,38.19,38.25,48200.0,22.527,22.5976,22.4682,22.5035,48200.0
2011-06-17 09:50:00,38.24,38.4,38.24,38.38,30100.0,22.4976,22.5917,22.4976,22.58,30100.0
2011-06-17 09:55:00,38.36,38.38,38.22,38.33,35800.0,22.5682,22.58,22.4858,22.5506,35800.0
2011-06-17 10:00:00,38.33,38.54,38.33,38.48,49500.0,22.5506,22.6741,22.5506,22.6388,49500.0
2011-06-17 10:05:00,38.48,38.48,38.3,38.36,25700.0,22.6388,22.6388,22.5329,22.5682,25700.0
2011-06-17 10:10:00,38.36,38.49,38.36,38.44,28700.0,22.5682,22.6447,22.5682,22.6153,28700.0
2011-06-17 10:15:00,38.43,38.48,38.31,38.31,34900.0,22.6094,22.6388,22.5388,22.5388,34900.0
2011-06-17 10:20:00,38.31,38.34,38.13,38.14,58000.0,22.5388,22.5564,22.4329,22.4388,58000.0
2011-06-17 10:25:00,38.13,38.16,37.96,38.04,48700.0,22.4329,22.4505,22.3329,22.3799,48700.0
2011-06-17 10:30:00,38.04,38.18,37.96,38.18,38900.0,22.3799,22.4623,22.3329,22.4623,38900.0
2011-06-17 10:35:00,38.18,38.27,38.17,38.25,33100.0,22.4623,22.5153,22.4564,22.5035,33100.0
2011-06-17 10:40:00,38.25,38.33,38.21,38.25,28500.0,22.5035,22.5506,22.48,22.5035,28500.0
2011-06-17 10:45:00,38.25,38.5,38.21,38.46,44500.0,22.5035,22.6506,22.48,22.627,44500.0
2011-06-17 10:50:00,38.45,38.5,38.45,38.47,43200.0,22.6212,22.6506,22.6212,22.6329,43200.0
2011-06-17 10:55:00,38.46,38.5,38.41,38.42,20600.0,22.627,22.6506,22.5976,22.6035,20600.0
2011-06-17 11:00:00,38.44,38.45,38.32,38.38,27200.0,22.6153,22.6212,22.5447,22.58,27200.0
2011-06-17 11:05:00,38.37,38.45,38.36,38.41,12700.0,22.5741,22.6212,22.5682,22.5976,12700.0
2011-06-17 11:10:00,38.41,38.5,38.38,38.47,25700.0,22.5976,22.6506,22.58,22.6329,25700.0
2011-06-17 11:15:00,38.47,38.53,38.47,38.51,26100.0,22.6329,22.6682,22.6329,22.6565,26100.0
2011-06-17 11:20:00,38.52,38.53,38.45,38.46,27100.0,22.6623,22.6682,22.6212,22.627,27100.0
2011-06-17 11:25:00,38.49,38.71,38.48,38.64,58700.0,22.6447,22.7741,22.6388,22.7329,58700.0
2011-06-17 11:30:00,38.65,38.69,38.52,38.55,28000.0,22.7388,22.7624,22.6623,22.68,28000.0
2011-06-17 11:35:00,38.55,38.56,38.44,38.45,20800.0,22.68,22.6859,22.6153,22.6212,20800.0
2011-06-17 11:40:00,38.44,38.47,38.39,38.43,28100.0,22.6153,22.6329,22.5859,22.6094,28100.0
2011-06-17 11:45:00,38.43,38.45,38.42,38.43,20100.0,22.6094,22.6212,22.6035,22.6094,20100.0
2011-06-17 11:50:00,38.44,38.49,38.42,38.44,13600.0,22.6153,22.6447,22.6035,22.6153,13600.0
2011-06-17 11:55:00,38.44,38.46,38.42,38.45,10700.0,22.6153,22.627,22.6035,22.6212,10700.0
2011-06-17 12:00:00,38.45,38.45,38.42,38.45,10900.0,22.6212,22.6212,22.6035,22.6212,10900.0
2011-06-17 12:05:00,38.45,38.45,38.37,38.39,27700.0,22.6212,22.6212,22.5741,22.5859,27700.0
2011-06-17 12:10:00,38.4,38.41,38.34,38.36,23200.0,22.5917,22.5976,22.5564,22.5682,23200.0
2011-06-17 12:15:00,38.36,38.4,38.35,38.38,12600.0,22.5682,22.5917,22.5623,22.58,12600.0
2011-06-17 12:20:00,38.37,38.37,38.26,38.29,20900.0,22.5741,22.5741,22.5094,22.527,20900.0
2011-06-17 12:25:00,38.3,38.3,38.23,38.25,10900.0,22.5329,22.5329,22.4917,22.5035,10900.0
2011-06-17 12:30:00,38.26,38.33,38.21,38.21,20300.0,22.5094,22.5506,22.48,22.48,20300.0
2011-06-17 12:35:00,38.2,38.24,38.15,38.22,19100.0,22.4741,22.4976,22.4447,22.4858,19100.0
2011-06-17 12:40:00,38.22,38.22,38.08,38.14,21900.0,22.4858,22.4858,22.4035,22.4388,21900.0
2011-06-17 12:45:00,38.14,38.24,38.14,38.23,14700.0,22.4388,22.4976,22.4388,22.4917,14700.0
2011-06-17 12:50:00,38.24,38.26,38.11,38.11,17900.0,22.4976,22.5094,22.4211,22.4211,17900.0
2011-06-17 12:55:00,38.12,38.21,38.11,38.2,13200.0,22.427,22.48,22.4211,22.4741,13200.0
2011-06-17 13:00:00,38.21,38.27,38.19,38.23,11200.0,22.48,22.5153,22.4682,22.4917,11200.0
2011-06-17 13:05:00,38.22,38.22,38.15,38.16,22400.0,22.4858,22.4858,22.4447,22.4505,22400.0
2011-06-17 13:10:00,38.16,38.16,38.13,38.14,13600.0,22.4505,22.4505,22.4329,22.4388,13600.0
2011-06-17 13:15:00,38.14,38.15,38.11,38.12,15900.0,22.4388,22.4447,22.4211,22.427,15900.0
2011-06-17 13:20:00,38.12,38.16,38.1,38.14,29600.0,22.427,22.4505,22.4152,22.4388,29600.0
2011-06-17 13:25:00,38.13,38.2,38.1,38.2,18100.0,22.4329,22.4741,22.4152,22.4741,18100.0
2011-06-17 13:30:00,38.19,38.22,38.17,38.2,32400.0,22.4682,22.4858,22.4564,22.4741,32400.0
2011-06-17 13:35:00,38.19,38.22,38.18,38.22,22400.0,22.4682,22.4858,22.4623,22.4858,22400.0
2011-06-17 13:40:00,38.22,38.22,38.16,38.16,30100.0,22.4858,22.4858,22.4505,22.4505,30100.0
2011-06-17 13:45:00,38.17,38.2,38.15,38.2,16400.0,22.4564,22.4741,22.4447,22.4741,16400.0
2011-06-17 13:50:00,38.19,38.19,38.09,38.1,13800.0,22.4682,22.4682,22.4094,22.4152,13800.0
2011-06-17 13:55:00,38.11,38.2,38.1,38.17,46000.0,22.4211,22.4741,22.4152,22.4564,46000.0
2011-06-17 14:00:00,38.17,38.2,38.16,38.2,24700.0,22.4564,22.4741,22.4505,22.4741,24700.0
2011-06-17 14:05:00,38.2,38.2,38.12,38.12,29900.0,22.4741,22.4741,22.427,22.427,29900.0
2011-06-17 14:10:00,38.13,38.18,38.12,38.15,16200.0,22.4329,22.4623,22.427,22.4447,16200.0
2011-06-17 14:15:00,38.16,38.21,38.16,38.2,22800.0,22.4505,22.48,22.4505,22.4741,22800.0
2011-06-17 14:20:00,38.19,38.21,38.17,38.18,13200.0,22.4682,22.48,22.4564,22.4623,13200.0
2011-06-17 14:25:00,38.19,38.22,38.19,38.22,31300.0,22.4682,22.4858,22.4682,22.4858,31300.0
2011-06-17 14:30:00,38.22,38.23,38.18,38.2,28500.0,22.4858,22.4917,22.4623,22.4741,28500.0
2011-06-17 14:35:00,38.21,38.21,38.17,38.21,15100.0,22.48,22.48,22.4564,22.48,15100.0
2011-06-17 14:40:00,38.21,38.21,38.16,38.17,11300.0,22.48,22.48,22.4505,22.4564,11300.0
2011-06-17 14:45:00,38.16,38.21,38.14,38.2,23500.0,22.4505,22.48,22.4388,22.4741,23500.0
2011-06-17 14:50:00,38.2,38.21,38.17,38.18,17800.0,22.4741,22.48,22.4564,22.4623,17800.0
2011-06-17 14:55:00,38.18,38.2,38.15,38.17,16400.0,22.4623,22.4741,22.4447,22.4564,16400.0
2011-06-17 15:00:00,38.17,38.2,38.17,38.19,14400.0,22.4564,22.4741,22.4564,22.4682,14400.0
2011-06-17 15:05:00,38.19,38.2,38.17,38.18,30000.0,22.4682,22.4741,22.4564,22.4623,30000.0
2011-06-17 15:10:00,38.19,38.19,38.16,38.17,26900.0,22.4682,22.4682,22.4505,22.4564,26900.0
2011-06-17 15:15:00,38.17,38.17,38.04,38.11,57300.0,22.4564,22.4564,22.3799,22.4211,57300.0
2011-06-17 15:20:00,38.1,38.14,38.1,38.13,34600.0,22.4152,22.4388,22.4152,22.4329,34600.0
2011-06-17 15:25:00,38.13,38.15,38.12,38.13,24300.0,22.4329,22.4447,22.427,22.4329,24300.0
2011-06-17 15:30:00,38.13,38.15,38.13,38.15,23400.0,22.4329,22.4447,22.4329,22.4447,23400.0
2011-06-17 15:35:00,38.15,38.18,38.13,38.15,63900.0,22.4447,22.4623,22.4329,22.4447,63900.0
2011-06-17 15:40:00,38.16,38.17,38.13,38.14,53900.0,22.4505,22.4564,22.4329,22.4388,53900.0
2011-06-17 15:45:00,38.16,38.18,38.13,38.17,79300.0,22.4505,22.4623,22.4329,22.4564,79300.0
2011-06-17 15:50:00,38.17,38.18,38.07,38.09,110700.0,22.4564,22.4623,22.3976,22.4094,110700.0
2011-06-17 15:55:00,38.09,38.13,38.06,38.1,115100.0,22.4094,22.4329,22.3917,22.4152,115100.0
2011-06-20 09:30:00,37.87,38.01,37.85,37.96,55300.0,22.2799,22.3623,22.2682,22.3329,55300.0
2011-06-20 09:35:00,37.96,37.97,37.89,37.9,26800.0,22.3329,22.3388,22.2917,22.2976,26800.0
2011-06-20 09:40:00,37.91,38.17,37.9,38.07,20700.0,22.3035,22.4564,22.2976,22.3976,20700.0
2011-06-20 09:45:00,38.04,38.15,37.94,38.15,30700.0,22.3799,22.4447,22.3211,22.4447,30700.0
2011-06-20 09:50:00,38.17,38.23,38.08,38.09,33100.0,22.4564,22.4917,22.4035,22.4094,33100.0
2011-06-20 09:55:00,38.07,38.15,38.07,38.14,13900.0,22.3976,22.4447,22.3976,22.4388,13900.0
2011-06-20 10:00:00,38.15,38.21,37.99,38.0,38000.0,22.4447,22.48,22.3505,22.3564,38000.0
2011-06-20 10:05:00,37.99,38.01,37.92,37.95,27600.0,22.3505,22.3623,22.3093,22.327,27600.0
2011-06-20 10:10:00,37.95,38.04,37.91,37.91,13500.0,22.327,22.3799,22.3035,22.3035,13500.0
2011-06-20 10:15:00,37.9,38.01,37.87,38.01,23100.0,22.2976,22.3623,22.2799,22.3623,23100.0
2011-06-20 10:20:00,37.99,38.09,37.99,38.0,12800.0,22.3505,22.4094,22.3505,22.3564,12800.0
2011-06-20 10:25:00,37.99,38.18,37.89,38.16,19800.0,22.3505,22.4623,22.2917,22.4505,19800.0
2011-06-20 10:30:00,38.17,38.22,38.13,38.13,19600.0,22.4564,22.4858,22.4329,22.4329,19600.0
2011-06-20 10:35:00,38.14,38.15,38.06,38.11,10000.0,22.4388,22.4447,22.3917,22.4211,10000.0
2011-06-20 10:40:00,38.1,38.19,38.09,38.17,20600.0,22.4152,22.4682,22.4094,22.4564,20600.0
2011-06-20 10:45:00,38.18,38.25,38.15,38.16,27100.0,22.4623,22.5035,22.4447,22.4505,27100.0
2011-06-20 10:50:00,38.14,38.15,38.07,38.09,19500.0,22.4388,22.4447,22.3976,22.4094,19500.0
2011-06-20 10:55:00,38.1,38.11,38.03,38.03,17700.0,22.4152,22.4211,22.3741,22.3741,17700.0
2011-06-20 11:00:00,38.03,38.1,38.03,38.09,180000.0,22.3741,22.4152,22.3741,22.4094,180000.0
2011-06-20 11:05:00,38.1,38.11,38.02,38.02,131200.0,22.4152,22.4211,22.3682,22.3682,131200.0
2011-06-20 11:10:00,38.02,38.05,38.01,38.01,32200.0,22.3682,22.3858,22.3623,22.3623,32200.0
2011-06-20 11:15:00,38.01,38.04,37.96,38.03,26000.0,22.3623,22.3799,22.3329,22.3741,26000.0
2011-06-20 11:20:00,38.05,38.14,38.05,38.14,14500.0,22.3858,22.4388,22.3858,22.4388,14500.0
2011-06-20 11:25:00,38.13,38.2,38.13,38.19,9500.0,22.4329,22.4741,22.4329,22.4682,9500.0
2011-06-20 11:30:00,38.18,38.23,38.04,38.08,61800.0,22.4623,22.4917,22.3799,22.4035,61800.0
2011-06-20 11:35:00,38.08,38.13,38.07,38.13,4600.0,22.4035,22.4329,22.3976,22.4329,4600.0
2011-06-20 11:40:00,38.13,38.22,38.13,38.22,20800.0,22.4329,22.4858,22.4329,22.4858,20800.0
2011-06-20 11:45:00,38.22,38.27,38.2,38.21,21600.0,22.4858,22.5153,22.4741,22.48,21600.0
2011-06-20 11:50:00,38.19,38.24,38.19,38.24,9500.0,22.4682,22.4976,22.4682,22.4976,9500.0
2011-06-20 11:55:00,38.25,38.35,38.23,38.3,11000.0,22.5035,22.5623,22.4917,22.5329,11000.0
2011-06-20 12:00:00,38.3,38.34,38.27,38.3,15200.0,22.5329,22.5564,22.5153,22.5329,15200.0
2011-06-20 12:05:00,38.33,38.36,38.31,38.33,5900.0,22.5506,22.5682,22.5388,22.5506,5900.0
2011-06-20 12:10:00,38.32,38.35,38.32,38.33,4800.0,22.5447,22.5623,22.5447,22.5506,4800.0
2011-06-20 12:15:00,38.33,38.33,38.27,38.27,16700.0,22.5506,22.5506,22.5153,22.5153,16700.0
2011-06-20 12:20:00,38.28,38.31,38.24,38.31,16800.0,22.5211,22.5388,22.4976,22.5388,16800.0
2011-06-20 12:25:00,38.31,38.37,38.31,38.37,10800.0,22.5388,22.5741,22.5388,22.5741,10800.0
2011-06-20 12:30:00,38.38,38.39,38.33,38.33,4800.0,22.58,22.5859,22.5506,22.5506,4800.0
2011-06-20 12:35:00,38.34,38.35,38.31,38.31,5900.0,22.5564,22.5623,22.5388,22.5388,5900.0
2011-06-20 12:40:00,38.31,38.33,38.31,38.31,4300.0,22.5388,22.5506,22.5388,22.5388,4300.0
2011-06-20 12:45:00,38.32,38.39,38.32,38.38,6200.0,22.5447,22.5859,22.5447,22.58,6200.0
2011-06-20 12:50:00,38.38,38.4,38.29,38.3,13900.0,22.58,22.5917,22.527,22.5329,13900.0
2011-06-20 12:55:00,38.29,38.36,38.29,38.34,6700.0,22.527,22.5682,22.527,22.5564,6700.0
2011-06-20 13:00:00,38.34,38.38,38.34,38.37,17600.0,22.5564,22.58,22.5564,22.5741,17600.0
2011-06-20 13:05:00,38.36,38.39,38.34,38.39,11200.0,22.5682,22.5859,22.5564,22.5859,11200.0
2011-06-20 13:10:00,38.39,38.41,38.36,38.36,13500.0,22.5859,22.5976,22.5682,22.5682,13500.0
2011-06-20 13:15:00,38.35,38.39,38.35,38.39,6800.0,22.5623,22.5859,22.5623,22.5859,6800.0
2011-06-20 13:20:00,38.38,38.38,38.33,38.36,9000.0,22.58,22.58,22.5506,22.5682,9000.0
2011-06-20 13:25:00,38.35,38.37,38.3,38.3,7000.0,22.5623,22.5741,22.5329,22.5329,7000.0
2011-06-20 13:30:00,38.29,38.34,38.28,38.33,6900.0,22.527,22.5564,22.5211,22.5506,6900.0
2011-06-20 13:35:00,38.34,38.36,38.33,38.33,6900.0,22.5564,22.5682,22.5506,22.5506,6900.0
2011-06-20 13:40:00,38.33,38.34,38.31,38.31,4300.0,22.5506,22.5564,22.5388,22.5388,4300.0
2011-06-20 13:45:00,38.3,38.31,38.24,38.24,13300.0,22.5329,22.5388,22.4976,22.4976,13300.0
2011-06-20 13:50:00,38.23,38.24,38.21,38.22,6700.0,22.4917,22.4976,22.48,22.4858,6700.0
2011-06-20 13:55:00,38.23,38.25,38.22,38.23,8000.0,22.4917,22.5035,22.4858,22.4917,8000.0
2011-06-20 14:00:00,38.24,38.3,38.23,38.29,13300.0,22.4976,22.5329,22.4917,22.527,13300.0
2011-06-20 14:05:00,38.28,38.3,38.25,38.29,23500.0,22.5211,22.5329,22.5035,22.527,23500.0
2011-06-20 14:10:00,38.29,38.3,38.26,38.29,8200.0,22.527,22.5329,22.5094,22.527,8200.0
2011-06-20 14:15:00,38.29,38.32,38.27,38.32,6400.0,22.527,22.5447,22.5153,22.5447,6400.0
2011-06-20 14:20:00,38.32,38.32,38.25,38.27,7300.0,22.5447,22.5447,22.5035,22.5153,7300.0
2011-06-20 14:25:00,38.27,38.3,38.27,38.27,5500.0,22.5153,22.5329,22.5153,22.5153,5500.0
2011-06-20 14:30:00,38.29,38.34,38.29,38.34,8800.0,22.527,22.5564,22.527,22.5564,8800.0
2011-06-20 14:35:00,38.34,38.36,38.29,38.29,14100.0,22.5564,22.5682,22.527,22.527,14100.0
2011-06-20 14:40:00,38.3,38.33,38.27,38.33,20200.0,22.5329,22.5506,22.5153,22.5506,20200.0
2011-06-20 14:45:00,38.32,38.38,38.32,38.33,17900.0,22.5447,22.58,22.5447,22.5506,17900.0
2011-06-20 14:50:00,38.33,38.36,38.29,38.29,13200.0,22.5506,22.5682,22.527,22.527,13200.0
2011-06-20 14:55:00,38.3,38.31,38.29,38.3,14200.0,22.5329,22.5388,22.527,22.5329,14200.0
2011-06-20 15:00:00,38.28,38.29,38.25,38.26,28500.0,22.5211,22.527,22.5035,22.5094,28500.0
2011-06-20 15:05:00,38.26,38.26,38.2,38.21,16900.0,22.5094,22.5094,22.4741,22.48,16900.0
2011-06-20 15:10:00,38.21,38.22,38.16,38.18,17500.0,22.48,22.4858,22.4505,22.4623,17500.0
2011-06-20 15:15:00,38.18,38.19,38.14,38.15,8000.0,22.4623,22.4682,22.4388,22.4447,8000.0
2011-06-20 15:20:00,38.14,38.16,38.13,38.16,11500.0,22.4388,22.4505,22.4329,22.4505,11500.0
2011-06-20 15:25:00,38.16,38.17,38.13,38.14,11400.0,22.4505,22.4564,22.4329,22.4388,11400.0
2011-06-20 15:30:00,38.14,38.2,38.13,38.19,21600.0,22.4388,22.4741,22.4329,22.4682,21600.0
2011-06-20 15:35:00,38.2,38.25,38.19,38.23,28100.0,22.4741,22.5035,22.4682,22.4917,28100.0
2011-06-20 15:40:00,38.23,38.23,38.17,38.19,28500.0,22.4917,22.4917,22.4564,22.4682,28500.0
2011-06-20 15:45:00,38.2,38.25,38.14,38.18,37300.0,22.4741,22.5035,22.4388,22.4623,37300.0
2011-06-20 15:50:00,38.18,38.22,38.14,38.14,47200.0,22.4623,22.4858,22.4388,22.4388,47200.0
2011-06-20 15:55:00,38.14,38.19,38.13,38.17,135300.0,22.4388,22.4682,22.4329,22.4564,135300.0
2011-06-21 09:30:00,38.33,38.33,37.9,38.1,66200.0,22.5506,22.5506,22.2976,22.4152,66200.0
2011-06-21 09:35:00,38.11,38.13,37.86,37.86,65600.0,22.4211,22.4329,22.274,22.274,65600.0
2011-06-21 09:40:00,37.88,38.29,37.88,38.24,46100.0,22.2858,22.527,22.2858,22.4976,46100.0
2011-06-21 09:45:00,38.25,38.39,38.25,38.36,49200.0,22.5035,22.5859,22.5035,22.5682,49200.0
2011-06-21 09:50:00,38.34,38.68,38.33,38.68,71600.0,22.5564,22.7565,22.5506,22.7565,71600.0
2011-06-21 09:55:00,38.67,38.75,38.65,38.75,40100.0,22.7506,22.7977,22.7388,22.7977,40100.0
2011-06-21 10:00:00,38.74,38.82,38.66,38.77,59800.0,22.7918,22.8388,22.7447,22.8094,59800.0
2011-06-21 10:05:00,38.77,38.84,38.74,38.78,57300.0,22.8094,22.8506,22.7918,22.8153,57300.0
2011-06-21 10:10:00,38.78,38.84,38.71,38.78,37000.0,22.8153,22.8506,22.7741,22.8153,37000.0
2011-06-21 10:15:00,38.78,38.9,38.77,38.9,29300.0,22.8153,22.8859,22.8094,22.8859,29300.0
2011-06-21 10:20:00,38.89,39.06,38.84,39.05,86000.0,22.88,22.98,22.8506,22.9742,86000.0
2011-06-21 10:25:00,39.03,39.12,38.99,39.12,34700.0,22.9624,23.0153,22.9389,23.0153,34700.0
2011-06-21 10:30:00,39.11,39.17,39.06,39.08,32500.0,23.0095,23.0448,22.98,22.9918,32500.0
2011-06-21 10:35:00,39.08,39.1,38.95,38.99,28700.0,22.9918,23.0036,22.9153,22.9389,28700.0
2011-06-21 10:40:00,38.97,39.01,38.96,38.99,20600.0,22.9271,22.9506,22.9212,22.9389,20600.0
2011-06-21 10:45:00,38.99,39.01,38.95,38.96,18500.0,22.9389,22.9506,22.9153,22.9212,18500.0
2011-06-21 10:50:00,38.96,39.01,38.96,38.98,15000.0,22.9212,22.9506,22.9212,22.933,15000.0
2011-06-21 10:55:00,38.97,39.01,38.96,39.01,9600.0,22.9271,22.9506,22.9212,22.9506,9600.0
2011-06-21 11:00:00,39.01,39.14,39.0,39.13,26200.0,22.9506,23.0271,22.9447,23.0212,26200.0
2011-06-21 11:05:00,39.14,39.19,39.07,39.07,36100.0,23.0271,23.0565,22.9859,22.9859,36100.0
2011-06-21 11:10:00,39.07,39.07,38.96,38.98,14900.0,22.9859,22.9859,22.9212,22.933,14900.0
2011-06-21 11:15:00,38.98,39.02,38.94,38.96,18200.0,22.933,22.9565,22.9094,22.9212,18200.0
2011-06-21 11:20:00,38.96,38.99,38.95,38.96,17600.0,22.9212,22.9389,22.9153,22.9212,17600.0
2011-06-21 11:25:00,38.96,38.96,38.89,38.91,22400.0,22.9212,22.9212,22.88,22.8918,22400.0
2011-06-21 11:30:00,38.9,38.98,38.9,38.98,10300.0,22.8859,22.933,22.8859,22.933,10300.0
2011-06-21 11:35:00,38.98,39.03,38.95,39.03,19100.0,22.933,22.9624,22.9153,22.9624,19100.0
2011-06-21 11:40:00,39.03,39.04,38.98,38.99,18800.0,22.9624,22.9683,22.933,22.9389,18800.0
2011-06-21 11:45:00,38.99,39.02,38.98,39.0,16600.0,22.9389,22.9565,22.933,22.9447,16600.0
2011-06-21 11:50:00,39.0,39.0,38.96,38.97,12100.0,22.9447,22.9447,22.9212,22.9271,12100.0
2011-06-21 11:55:00,38.97,39.01,38.97,39.01,10700.0,22.9271,22.9506,22.9271,22.9506,10700.0
2011-06-21 12:00:00,39.02,39.03,38.98,38.98,7200.0,22.9565,22.9624,22.933,22.933,7200.0
2011-06-21 12:05:00,38.97,38.98,38.9,38.92,13700.0,22.9271,22.933,22.8859,22.8977,13700.0
2011-06-21 12:10:00,38.91,38.92,38.81,38.81,17200.0,22.8918,22.8977,22.833,22.833,17200.0
2011-06-21 12:15:00,38.83,38.91,38.83,38.9,8700.0,22.8447,22.8918,22.8447,22.8859,8700.0
2011-06-21 12:20:00,38.91,38.96,38.87,38.87,9800.0,22.8918,22.9212,22.8683,22.8683,9800.0
2011-06-21 12:25:00,38.86,38.86,38.82,38.82,16300.0,22.8624,22.8624,22.8388,22.8388,16300.0
2011-06-21 12:30:00,38.82,38.85,38.82,38.84,7100.0,22.8388,22.8565,22.8388,22.8506,7100.0
2011-06-21 12:35:00,38.83,38.83,38.79,38.82,11400.0,22.8447,22.8447,22.8212,22.8388,11400.0
2011-06-21 12:40:00,38.83,38.85,38.81,38.83,6500.0,22.8447,22.8565,22.833,22.8447,6500.0
2011-06-21 12:45:00,38.82,38.89,38.81,38.89,8400.0,22.8388,22.88,22.833,22.88,8400.0
2011-06-21 12:50:00,38.89,38.93,38.84,38.92,12600.0,22.88,22.9036,22.8506,22.8977,12600.0
2011-06-21 12:55:00,38.92,38.97,38.89,38.97,21700.0,22.8977,22.9271,22.88,22.9271,21700.0
2011-06-21 13:00:00,38.97,38.97,38.94,38.95,7500.0,22.9271,22.9271,22.9094,22.9153,7500.0
2011-06-21 13:05:00,38.95,38.95,38.91,38.91,16000.0,22.9153,22.9153,22.8918,22.8918,16000.0
2011-06-21 13:10:00,38.91,38.92,38.88,38.92,17800.0,22.8918,22.8977,22.8741,22.8977,17800.0
2011-06-21 13:15:00,38.93,38.93,38.9,38.9,7100.0,22.9036,22.9036,22.8859,22.8859,7100.0
2011-06-21 13:20:00,38.9,38.94,38.9,38.93,10000.0,22.8859,22.9094,22.8859,22.9036,10000.0
2011-06-21 13:25:00,38.94,38.95,38.9,38.93,9200.0,22.9094,22.9153,22.8859,22.9036,9200.0
2011-06-21 13:30:00,38.93,38.94,38.89,38.89,9400.0,22.9036,22.9094,22.88,22.88,9400.0
2011-06-21 13:35:00,38.89,38.9,38.84,38.84,6200.0,22.88,22.8859,22.8506,22.8506,6200.0
2011-06-21 13:40:00,38.84,38.95,38.84,38.94,49500.0,22.8506,22.9153,22.8506,22.9094,49500.0
2011-06-21 13:45:00,38.94,38.95,38.91,38.92,7300.0,22.9094,22.9153,22.8918,22.8977,7300.0
2011-06-21 13:50:00,38.91,38.94,38.91,38.92,9800.0,22.8918,22.9094,22.8918,22.8977,9800.0
2011-06-21 13:55:00,38.91,38.91,38.87,38.91,11300.0,22.8918,22.8918,22.8683,22.8918,11300.0
2011-06-21 14:00:00,38.92,38.94,38.9,38.94,10600.0,22.8977,22.9094,22.8859,22.9094,10600.0
2011-06-21 14:05:00,38.94,38.96,38.91,38.96,8800.0,22.9094,22.9212,22.8918,22.9212,8800.0
2011-06-21 14:10:00,38.96,38.99,38.96,38.98,13100.0,22.9212,22.9389,22.9212,22.933,13100.0
2011-06-21 14:15:00,38.98,38.98,38.93,38.94,8700.0,22.933,22.933,22.9036,22.9094,8700.0
2011-06-21 14:20:00,38.95,39.01,38.95,38.99,11000.0,22.9153,22.9506,22.9153,22.9389,11000.0
2011-06-21 14:25:00,38.98,38.99,38.97,38.98,9500.0,22.933,22.9389,22.9271,22.933,9500.0
2011-06-21 14:30:00,38.99,39.02,38.98,38.99,17800.0,22.9389,22.9565,22.933,22.9389,17800.0
2011-06-21 14:35:00,38.99,39.12,38.98,39.1,25100.0,22.9389,23.0153,22.933,23.0036,25100.0
2011-06-21 14:40:00,39.11,39.16,39.08,39.15,47100.0,23.0095,23.0389,22.9918,23.033,47100.0
2011-06-21 14:45:00,39.16,39.17,39.11,39.15,30300.0,23.0389,23.0448,23.0095,23.033,30300.0
2011-06-21 14:50:00,39.15,39.15,39.08,39.08,7400.0,23.033,23.033,22.9918,22.9918,7400.0
2011-06-21 14:55:00,39.08,39.09,39.05,39.05,16000.0,22.9918,22.9977,22.9742,22.9742,16000.0
2011-06-21 15:00:00,39.06,39.07,38.97,38.99,53600.0,22.98,22.9859,22.9271,22.9389,53600.0
2011-06-21 15:05:00,38.98,39.01,38.95,38.99,36000.0,22.933,22.9506,22.9153,22.9389,36000.0
2011-06-21 15:10:00,38.99,38.99,38.92,38.92,24500.0,22.9389,22.9389,22.8977,22.8977,24500.0
2011-06-21 15:15:00,38.91,38.93,38.85,38.9,26900.0,22.8918,22.9036,22.8565,22.8859,26900.0
2011-06-21 15:20:00,38.91,38.92,38.89,38.92,13600.0,22.8918,22.8977,22.88,22.8977,13600.0
2011-06-21 15:25:00,38.91,38.92,38.87,38.89,19900.0,22.8918,22.8977,22.8683,22.88,19900.0
2011-06-21 15:30:00,38.89,38.91,38.88,38.91,15700.0,22.88,22.8918,22.8741,22.8918,15700.0
2011-06-21 15:35:00,38.91,38.93,38.9,38.91,21900.0,22.8918,22.9036,22.8859,22.8918,21900.0
2011-06-21 15:40:00,38.91,38.92,38.84,38.87,26300.0,22.8918,22.8977,22.8506,22.8683,26300.0
2011-06-21 15:45:00,38.86,38.96,38.86,38.96,34400.0,22.8624,22.9212,22.8624,22.9212,34400.0
2011-06-21 15:50:00,38.96,39.01,38.95,38.97,50300.0,22.9212,22.9506,22.9153,22.9271,50300.0
2011-06-21 15:55:00,38.97,38.99,38.94,38.96,105800.0,22.9271,22.9389,22.9094,22.9212,105800.0
2011-06-22 09:30:00,38.86,38.98,38.75,38.98,24700.0,22.8624,22.933,22.7977,22.933,24700.0
2011-06-22 09:35:00,38.95,38.96,38.69,38.72,32100.0,22.9153,22.9212,22.7624,22.78,32100.0
2011-06-22 09:40:00,38.72,38.9,38.7,38.9,20700.0,22.78,22.8859,22.7682,22.8859,20700.0
2011-06-22 09:45:00,38.91,39.02,38.91,38.98,17800.0,22.8918,22.9565,22.8918,22.933,17800.0
2011-06-22 09:50:00,38.99,39.0,38.94,38.98,11800.0,22.9389,22.9447,22.9094,22.933,11800.0
2011-06-22 09:55:00,39.0,39.17,38.96,39.17,29900.0,22.9447,23.0448,22.9212,23.0448,29900.0
2011-06-22 10:00:00,39.16,39.16,38.9,38.99,32400.0,23.0389,23.0389,22.8859,22.9389,32400.0
2011-06-22 10:05:00,39.0,39.11,39.0,39.11,16800.0,22.9447,23.0095,22.9447,23.0095,16800.0
2011-06-22 10:10:00,39.1,39.1,39.01,39.01,18200.0,23.0036,23.0036,22.9506,22.9506,18200.0
2011-06-22 10:15:00,39.01,39.01,38.92,38.92,10500.0,22.9506,22.9506,22.8977,22.8977,10500.0
2011-06-22 10:20:00,38.91,39.02,38.89,39.02,14300.0,22.8918,22.9565,22.88,22.9565,14300.0
2011-06-22 10:25:00,39.04,39.07,39.01,39.05,12700.0,22.9683,22.9859,22.9506,22.9742,12700.0
2011-06-22 10:30:00,39.07,39.09,39.03,39.03,11000.0,22.9859,22.9977,22.9624,22.9624,11000.0
2011-06-22 10:35:00,39.04,39.07,39.01,39.03,7900.0,22.9683,22.9859,22.9506,22.9624,7900.0
2011-06-22 10:40:00,39.03,39.09,39.02,39.08,7200.0,22.9624,22.9977,22.9565,22.9918,7200.0
2011-06-22 10:45:00,39.1,39.15,39.07,39.15,17800.0,23.0036,23.033,22.9859,23.033,17800.0
2011-06-22 10:50:00,39.16,39.26,39.14,39.26,20200.0,23.0389,23.0977,23.0271,23.0977,20200.0
2011-06-22 10:55:00,39.25,39.32,39.22,39.27,52000.0,23.0918,23.133,23.0742,23.1036,52000.0
2011-06-22 11:00:00,39.27,39.27,39.18,39.22,9000.0,23.1036,23.1036,23.0506,23.0742,9000.0
2011-06-22 11:05:00,39.22,39.26,39.19,39.21,8300.0,23.0742,23.0977,23.0565,23.0683,8300.0
2011-06-22 11:10:00,39.2,39.22,39.19,39.19,4900.0,23.0624,23.0742,23.0565,23.0565,4900.0
2011-06-22 11:15:00,39.19,39.25,39.19,39.24,6000.0,23.0565,23.0918,23.0565,23.0859,6000.0
2011-06-22 11:20:00,39.25,39.25,39.17,39.17,14800.0,23.0918,23.0918,23.0448,23.0448,14800.0
2011-06-22 11:25:00,39.17,39.18,39.12,39.17,9700.0,23.0448,23.0506,23.0153,23.0448,9700.0
2011-06-22 11:30:00,39.18,39.21,39.16,39.2,8000.0,23.0506,23.0683,23.0389,23.0624,8000.0
2011-06-22 11:35:00,39.18,39.22,39.17,39.17,9600.0,23.0506,23.0742,23.0448,23.0448,9600.0
2011-06-22 11:40:00,39.18,39.2,39.15,39.19,9600.0,23.0506,23.0624,23.033,23.0565,9600.0
2011-06-22 11:45:00,39.17,39.18,39.12,39.15,7200.0,23.0448,23.0506,23.0153,23.033,7200.0
2011-06-22 11:50:00,39.16,39.17,39.13,39.16,7600.0,23.0389,23.0448,23.0212,23.0389,7600.0
2011-06-22 11:55:00,39.16,39.16,39.13,39.15,5700.0,23.0389,23.0389,23.0212,23.033,5700.0
2011-06-22 12:00:00,39.14,39.15,39.06,39.06,13300.0,23.0271,23.033,22.98,22.98,13300.0
2011-06-22 12:05:00,39.07,39.12,39.01,39.11,14200.0,22.9859,23.0153,22.9506,23.0095,14200.0
2011-06-22 12:10:00,39.11,39.14,39.1,39.13,4400.0,23.0095,23.0271,23.0036,23.0212,4400.0
2011-06-22 12:15:00,39.14,39.16,39.13,39.15,7800.0,23.0271,23.0389,23.0212,23.033,7800.0
2011-06-22 12:20:00,39.15,39.16,39.13,39.16,5500.0,23.033,23.0389,23.0212,23.0389,5500.0
2011-06-22 12:25:00,39.19,39.2,39.15,39.15,3900.0,23.0565,23.0624,23.033,23.033,3900.0
2011-06-22 12:30:00,39.15,39.16,39.08,39.08,7900.0,23.033,23.0389,22.9918,22.9918,7900.0
2011-06-22 12:35:00,39.08,39.08,39.0,39.05,12400.0,22.9918,22.9918,22.9447,22.9742,12400.0
2011-06-22 12:40:00,39.06,39.18,39.05,39.17,11600.0,22.98,23.0506,22.9742,23.0448,11600.0
2011-06-22 12:45:00,39.16,39.21,39.15,39.19,7500.0,23.0389,23.0683,23.033,23.0565,7500.0
2011-06-22 12:50:00,39.18,39.24,39.18,39.19,4800.0,23.0506,23.0859,23.0506,23.0565,4800.0
2011-06-22 12:55:00,39.18,39.21,39.16,39.21,6500.0,23.0506,23.0683,23.0389,23.0683,6500.0
2011-06-22 13:00:00,39.21,39.21,39.17,39.19,6700.0,23.0683,23.0683,23.0448,23.0565,6700.0
2011-06-22 13:05:00,39.19,39.19,39.13,39.15,46600.0,23.0565,23.0565,23.0212,23.033,46600.0
2011-06-22 13:10:00,39.16,39.16,39.11,39.12,11900.0,23.0389,23.0389,23.0095,23.0153,11900.0
2011-06-22 13:15:00,39.1,39.13,39.1,39.12,9600.0,23.0036,23.0212,23.0036,23.0153,9600.0
2011-06-22 13:20:00,39.12,39.15,39.11,39.13,8700.0,23.0153,23.033,23.0095,23.0212,8700.0
2011-06-22 13:25:00,39.14,39.18,39.14,39.17,4000.0,23.0271,23.0506,23.0271,23.0448,4000.0
2011-06-22 13:30:00,39.17,39.19,39.16,39.19,21200.0,23.0448,23.0565,23.0389,23.0565,21200.0
2011-06-22 13:35:00,39.19,39.19,39.17,39.17,10100.0,23.0565,23.0565,23.0448,23.0448,10100.0
2011-06-22 13:40:00,39.18,39.19,39.16,39.18,6300.0,23.0506,23.0565,23.0389,23.0506,6300.0
2011-06-22 13:45:00,39.18,39.19,39.16,39.18,8400.0,23.0506,23.0565,23.0389,23.0506,8400.0
2011-06-22 13:50:00,39.18,39.18,39.15,39.17,10800.0,23.0506,23.0506,23.033,23.0448,10800.0
2011-06-22 13:55:00,39.16,39.19,39.16,39.17,7500.0,23.0389,23.0565,23.0389,23.0448,7500.0
2011-06-22 14:00:00,39.16,39.19,39.1,39.11,17600.0,23.0389,23.0565,23.0036,23.0095,17600.0
2011-06-22 14:05:00,39.1,39.17,39.05,39.16,14300.0,23.0036,23.0448,22.9742,23.0389,14300.0
2011-06-22 14:10:00,39.15,39.15,39.1,39.11,8100.0,23.033,23.033,23.0036,23.0095,8100.0
2011-06-22 14:15:00,39.12,39.17,39.09,39.14,8400.0,23.0153,23.0448,22.9977,23.0271,8400.0
2011-06-22 14:20:00,39.14,39.22,39.13,39.22,11800.0,23.0271,23.0742,23.0212,23.0742,11800.0
2011-06-22 14:25:00,39.21,39.23,39.15,39.15,13200.0,23.0683,23.0801,23.033,23.033,13200.0
2011-06-22 14:30:00,39.16,39.19,39.13,39.18,12500.0,23.0389,23.0565,23.0212,23.0506,12500.0
2011-06-22 14:35:00,39.19,39.19,39.1,39.11,8300.0,23.0565,23.0565,23.0036,23.0095,8300.0
2011-06-22 14:40:00,39.11,39.14,39.06,39.09,15700.0,23.0095,23.0271,22.98,22.9977,15700.0
2011-06-22 14:45:00,39.08,39.13,39.07,39.1,12300.0,22.9918,23.0212,22.9859,23.0036,12300.0
2011-06-22 14:50:00,39.11,39.13,39.04,39.04,15300.0,23.0095,23.0212,22.9683,22.9683,15300.0
2011-06-22 14:55:00,39.04,39.07,39.01,39.05,17800.0,22.9683,22.9859,22.9506,22.9742,17800.0
2011-06-22 15:00:00,39.05,39.08,39.04,39.05,15400.0,22.9742,22.9918,22.9683,22.9742,15400.0
2011-06-22 15:05:00,39.05,39.09,39.02,39.09,16700.0,22.9742,22.9977,22.9565,22.9977,16700.0
2011-06-22 15:10:00,39.09,39.1,39.04,39.04,14800.0,22.9977,23.0036,22.9683,22.9683,14800.0
2011-06-22 15:15:00,39.03,39.07,39.02,39.07,14900.0,22.9624,22.9859,22.9565,22.9859,14900.0
2011-06-22 15:20:00,39.08,39.11,39.06,39.08,16500.0,22.9918,23.0095,22.98,22.9918,16500.0
2011-06-22 15:25:00,39.09,39.1,39.05,39.07,17200.0,22.9977,23.0036,22.9742,22.9859,17200.0
2011-06-22 15:30:00,39.07,39.07,38.93,38.94,40900.0,22.9859,22.9859,22.9036,22.9094,40900.0
2011-06-22 15:35:00,38.94,38.97,38.89,38.89,38100.0,22.9094,22.9271,22.88,22.88,38100.0
2011-06-22 15:40:00,38.89,38.91,38.82,38.83,21500.0,22.88,22.8918,22.8388,22.8447,21500.0
2011-06-22 15:45:00,38.83,38.91,38.82,38.88,47200.0,22.8447,22.8918,22.8388,22.8741,47200.0
2011-06-22 15:50:00,38.86,38.92,38.85,38.89,80000.0,22.8624,22.8977,22.8565,22.88,80000.0
2011-06-22 15:55:00,38.89,38.9,38.81,38.85,97500.0,22.88,22.8859,22.833,22.8565,97500.0
2011-06-23 09:30:00,38.3,38.39,38.05,38.12,33400.0,22.5329,22.5859,22.3858,22.427,33400.0
2011-06-23 09:35:00,38.1,38.45,38.04,38.36,37700.0,22.4152,22.6212,22.3799,22.5682,37700.0
2011-06-23 09:40:00,38.36,38.4,38.08,38.11,26700.0,22.5682,22.5917,22.4035,22.4211,26700.0
2011-06-23 09:45:00,38.12,38.3,38.11,38.22,26500.0,22.427,22.5329,22.4211,22.4858,26500.0
2011-06-23 09:50:00,38.23,38.23,38.08,38.13,26600.0,22.4917,22.4917,22.4035,22.4329,26600.0
2011-06-23 09:55:00,38.12,38.21,38.03,38.13,13200.0,22.427,22.48,22.3741,22.4329,13200.0
2011-06-23 10:00:00,38.19,38.32,38.13,38.32,19000.0,22.4682,22.5447,22.4329,22.5447,19000.0
2011-06-23 10:05:00,38.31,38.5,38.3,38.5,35500.0,22.5388,22.6506,22.5329,22.6506,35500.0
2011-06-23 10:10:00,38.52,38.62,38.5,38.55,43800.0,22.6623,22.7212,22.6506,22.68,43800.0
2011-06-23 10:15:00,38.56,38.57,38.38,38.44,13900.0,22.6859,22.6918,22.58,22.6153,13900.0
2011-06-23 10:20:00,38.46,38.48,38.33,38.4,15100.0,22.627,22.6388,22.5506,22.5917,15100.0
2011-06-23 10:25:00,38.38,38.42,38.32,38.38,30000.0,22.58,22.6035,22.5447,22.58,30000.0
2011-06-23 10:30:00,38.37,38.41,38.3,38.32,27000.0,22.5741,22.5976,22.5329,22.5447,27000.0
2011-06-23 10:35:00,38.3,38.3,38.18,38.29,17400.0,22.5329,22.5329,22.4623,22.527,17400.0
2011-06-23 10:40:00,38.28,38.33,38.17,38.19,29400.0,22.5211,22.5506,22.4564,22.4682,29400.0
2011-06-23 10:45:00,38.18,38.18,38.05,38.07,27100.0,22.4623,22.4623,22.3858,22.3976,27100.0
2011-06-23 10:50:00,38.07,38.24,38.07,38.2,18500.0,22.3976,22.4976,22.3976,22.4741,18500.0
2011-06-23 10:55:00,38.22,38.35,38.19,38.32,13700.0,22.4858,22.5623,22.4682,22.5447,13700.0
2011-06-23 11:00:00,38.34,38.35,38.23,38.27,10100.0,22.5564,22.5623,22.4917,22.5153,10100.0
2011-06-23 11:05:00,38.26,38.33,38.25,38.32,16500.0,22.5094,22.5506,22.5035,22.5447,16500.0
2011-06-23 11:10:00,38.32,38.32,38.21,38.26,27400.0,22.5447,22.5447,22.48,22.5094,27400.0
2011-06-23 11:15:00,38.25,38.36,38.22,38.36,12500.0,22.5035,22.5682,22.4858,22.5682,12500.0
2011-06-23 11:20:00,38.37,38.4,38.33,38.37,8500.0,22.5741,22.5917,22.5506,22.5741,8500.0
2011-06-23 11:25:00,38.38,38.57,38.38,38.56,17900.0,22.58,22.6918,22.58,22.6859,17900.0
2011-06-23 11:30:00,38.55,38.59,38.52,38.56,19500.0,22.68,22.7035,22.6623,22.6859,19500.0
2011-06-23 11:35:00,38.57,38.61,38.56,38.6,9200.0,22.6918,22.7153,22.6859,22.7094,9200.0
2011-06-23 11:40:00,38.61,38.71,38.61,38.69,18000.0,22.7153,22.7741,22.7153,22.7624,18000.0
2011-06-23 11:45:00,38.69,38.69,38.64,38.64,8800.0,22.7624,22.7624,22.7329,22.7329,8800.0
2011-06-23 11:50:00,38.65,38.74,38.65,38.7,42600.0,22.7388,22.7918,22.7388,22.7682,42600.0
2011-06-23 11:55:00,38.7,38.79,38.67,38.79,37200.0,22.7682,22.8212,22.7506,22.8212,37200.0
2011-06-23 12:00:00,38.8,38.92,38.78,38.91,26700.0,22.8271,22.8977,22.8153,22.8918,26700.0
2011-06-23 12:05:00,38.92,39.01,38.89,38.98,27700.0,22.8977,22.9506,22.88,22.933,27700.0
2011-06-23 12:10:00,38.97,39.05,38.95,39.03,37800.0,22.9271,22.9742,22.9153,22.9624,37800.0
2011-06-23 12:15:00,39.02,39.02,38.88,38.88,18600.0,22.9565,22.9565,22.8741,22.8741,18600.0
2011-06-23 12:20:00,38.86,38.88,38.85,38.86,5700.0,22.8624,22.8741,22.8565,22.8624,5700.0
2011-06-23 12:25:00,38.86,38.86,38.81,38.84,17200.0,22.8624,22.8624,22.833,22.8506,17200.0
2011-06-23 12:30:00,38.85,38.92,38.85,38.9,9300.0,22.8565,22.8977,22.8565,22.8859,9300.0
2011-06-23 12:35:00,38.9,38.92,38.89,38.91,6800.0,22.8859,22.8977,22.88,22.8918,6800.0
2011-06-23 12:40:00,38.9,38.99,38.9,38.98,11000.0,22.8859,22.9389,22.8859,22.933,11000.0
2011-06-23 12:45:00,38.98,39.02,38.97,39.0,8300.0,22.933,22.9565,22.9271,22.9447,8300.0
2011-06-23 12:50:00,39.02,39.09,39.02,39.08,16700.0,22.9565,22.9977,22.9565,22.9918,16700.0
2011-06-23 12:55:00,39.08,39.2,39.08,39.2,21200.0,22.9918,23.0624,22.9918,23.0624,21200.0
2011-06-23 13:00:00,39.2,39.27,39.19,39.26,19300.0,23.0624,23.1036,23.0565,23.0977,19300.0
2011-06-23 13:05:00,39.27,39.36,39.27,39.3,32300.0,23.1036,23.1565,23.1036,23.1212,32300.0
2011-06-23 13:10:00,39.3,39.32,39.24,39.24,21800.0,23.1212,23.133,23.0859,23.0859,21800.0
2011-06-23 13:15:00,39.23,39.23,39.14,39.14,8600.0,23.0801,23.0801,23.0271,23.0271,8600.0
2011-06-23 13:20:00,39.14,39.18,39.13,39.13,13600.0,23.0271,23.0506,23.0212,23.0212,13600.0
2011-06-23 13:25:00,39.14,39.16,39.11,39.12,14900.0,23.0271,23.0389,23.0095,23.0153,14900.0
2011-06-23 13:30:00,39.13,39.28,39.13,39.25,22800.0,23.0212,23.1095,23.0212,23.0918,22800.0
2011-06-23 13:35:00,39.26,39.29,39.2,39.2,10100.0,23.0977,23.1154,23.0624,23.0624,10100.0
2011-06-23 13:40:00,39.21,39.21,39.07,39.07,11000.0,23.0683,23.0683,22.9859,22.9859,11000.0
2011-06-23 13:45:00,39.07,39.07,39.01,39.01,25600.0,22.9859,22.9859,22.9506,22.9506,25600.0
2011-06-23 13:50:00,39.0,39.02,38.93,38.94,19900.0,22.9447,22.9565,22.9036,22.9094,19900.0
2011-06-23 13:55:00,38.94,39.01,38.94,38.99,21000.0,22.9094,22.9506,22.9094,22.9389,21000.0
2011-06-23 14:00:00,39.0,39.01,38.93,38.95,29800.0,22.9447,22.9506,22.9036,22.9153,29800.0
2011-06-23 14:05:00,38.96,39.0,38.91,38.96,23900.0,22.9212,22.9447,22.8918,22.9212,23900.0
2011-06-23 14:10:00,38.97,39.0,38.89,38.92,20500.0,22.9271,22.9447,22.88,22.8977,20500.0
2011-06-23 14:15:00,38.91,38.91,38.83,38.88,14500.0,22.8918,22.8918,22.8447,22.8741,14500.0
2011-06-23 14:20:00,38.88,38.91,38.86,38.86,10100.0,22.8741,22.8918,22.8624,22.8624,10100.0
2011-06-23 14:25:00,38.88,38.91,38.87,38.9,11000.0,22.8741,22.8918,22.8683,22.8859,11000.0
2011-06-23 14:30:00,38.9,38.92,38.87,38.91,15300.0,22.8859,22.8977,22.8683,22.8918,15300.0
2011-06-23 14:35:00,38.91,38.91,38.87,38.87,16900.0,22.8918,22.8918,22.8683,22.8683,16900.0
2011-06-23 14:40:00,38.87,38.89,38.84,38.87,15800.0,22.8683,22.88,22.8506,22.8683,15800.0
2011-06-23 14:45:00,38.87,38.88,38.79,38.83,22000.0,22.8683,22.8741,22.8212,22.8447,22000.0
2011-06-23 14:50:00,38.81,38.86,38.8,38.85,10900.0,22.833,22.8624,22.8271,22.8565,10900.0
2011-06-23 14:55:00,38.86,39.28,38.85,39.28,45000.0,22.8624,23.1095,22.8565,23.1095,45000.0
2011-06-23 15:00:00,39.28,39.32,39.15,39.25,66500.0,23.1095,23.133,23.033,23.0918,66500.0
2011-06-23 15:05:00,39.26,39.44,39.22,39.39,73300.0,23.0977,23.2036,23.0742,23.1742,73300.0
2011-06-23 15:10:00,39.38,39.43,39.31,39.4,37700.0,23.1683,23.1977,23.1271,23.1801,37700.0
2011-06-23 15:15:00,39.41,39.52,39.39,39.48,42000.0,23.186,23.2507,23.1742,23.2271,42000.0
2011-06-23 15:20:00,39.46,39.49,39.37,39.49,42700.0,23.2154,23.233,23.1624,23.233,42700.0
2011-06-23 15:25:00,39.49,39.5,39.4,39.4,38200.0,23.233,23.2389,23.1801,23.1801,38200.0
2011-06-23 15:30:00,39.4,39.4,39.24,39.28,77500.0,23.1801,23.1801,23.0859,23.1095,77500.0
2011-06-23 15:35:00,39.28,39.33,39.21,39.27,47500.0,23.1095,23.1389,23.0683,23.1036,47500.0
2011-06-23 15:40:00,39.27,39.36,39.27,39.31,47500.0,23.1036,23.1565,23.1036,23.1271,47500.0
2011-06-23 15:45:00,39.3,39.48,39.28,39.46,53600.0,23.1212,23.2271,23.1095,23.2154,53600.0
2011-06-23 15:50:00,39.44,39.49,39.29,39.46,149000.0,23.2036,23.233,23.1154,23.2154,149000.0
2011-06-23 15:55:00,39.46,39.51,39.44,39.46,157300.0,23.2154,23.2448,23.2036,23.2154,157300.0
2011-06-24 09:30:00,39.49,39.5,39.22,39.45,107000.0,23.233,23.2389,23.0742,23.2095,107000.0
2011-06-24 09:35:00,39.45,39.92,39.4,39.85,79000.0,23.2095,23.486,23.1801,23.4448,79000.0
2011-06-24 09:40:00,39.86,39.93,39.68,39.68,47400.0,23.4507,23.4919,23.3448,23.3448,47400.0
2011-06-24 09:45:00,39.7,39.75,39.5,39.5,45700.0,23.3566,23.386,23.2389,23.2389,45700.0
2011-06-24 09:50:00,39.48,39.53,39.43,39.44,80100.0,23.2271,23.2566,23.1977,23.2036,80100.0
2011-06-24 09:55:00,39.44,39.48,39.35,39.42,27800.0,23.2036,23.2271,23.1507,23.1918,27800.0
2011-06-24 10:00:00,39.42,39.57,39.42,39.51,52400.0,23.1918,23.2801,23.1918,23.2448,52400.0
2011-06-24 10:05:00,39.48,39.52,39.32,39.4,29500.0,23.2271,23.2507,23.133,23.1801,29500.0
2011-06-24 10:10:00,39.4,39.44,39.14,39.18,40500.0,23.1801,23.2036,23.0271,23.0506,40500.0
2011-06-24 10:15:00,39.15,39.26,39.12,39.18,27900.0,23.033,23.0977,23.0153,23.0506,27900.0
2011-06-24 10:20:00,39.2,39.22,39.11,39.16,28800.0,23.0624,23.0742,23.0095,23.0389,28800.0
2011-06-24 10:25:00,39.15,39.27,39.03,39.23,24900.0,23.033,23.1036,22.9624,23.0801,24900.0
2011-06-24 10:30:00,39.22,39.33,39.1,39.32,36500.0,23.0742,23.1389,23.0036,23.133,36500.0
2011-06-24 10:35:00,39.33,39.43,39.33,39.37,48900.0,23.1389,23.1977,23.1389,23.1624,48900.0
2011-06-24 10:40:00,39.38,39.39,39.23,39.23,23200.0,23.1683,23.1742,23.0801,23.0801,23200.0
2011-06-24 10:45:00,39.22,39.23,39.11,39.15,47000.0,23.0742,23.0801,23.0095,23.033,47000.0
2011-06-24 10:50:00,39.13,39.19,39.07,39.18,30600.0,23.0212,23.0565,22.9859,23.0506,30600.0
2011-06-24 10:55:00,39.18,39.2,39.08,39.13,134300.0,23.0506,23.0624,22.9918,23.0212,134300.0
2011-06-24 11:00:00,39.14,39.15,39.08,39.15,28900.0,23.0271,23.033,22.9918,23.033,28900.0
2011-06-24 11:05:00,39.15,39.15,39.02,39.1,16000.0,23.033,23.033,22.9565,23.0036,16000.0
2011-06-24 11:10:00,39.09,39.09,38.93,39.09,17600.0,22.9977,22.9977,22.9036,22.9977,17600.0
2011-06-24 11:15:00,39.09,39.14,39.04,39.1,40500.0,22.9977,23.0271,22.9683,23.0036,40500.0
2011-06-24 11:20:00,39.08,39.08,38.98,39.02,24400.0,22.9918,22.9918,22.933,22.9565,24400.0
2011-06-24 11:25:00,39.02,39.04,38.95,39.03,17200.0,22.9565,22.9683,22.9153,22.9624,17200.0
2011-06-24 11:30:00,39.03,39.05,38.95,39.01,14900.0,22.9624,22.9742,22.9153,22.9506,14900.0
2011-06-24 11:35:00,39.01,39.07,38.99,39.02,13400.0,22.9506,22.9859,22.9389,22.9565,13400.0
2011-06-24 11:40:00,39.02,39.02,38.97,39.01,18800.0,22.9565,22.9565,22.9271,22.9506,18800.0
2011-06-24 11:45:00,39.02,39.13,39.02,39.09,15100.0,22.9565,23.0212,22.9565,22.9977,15100.0
2011-06-24 11:50:00,39.1,39.1,39.05,39.06,9300.0,23.0036,23.0036,22.9742,22.98,9300.0
2011-06-24 11:55:00,39.06,39.06,39.0,39.01,8700.0,22.98,22.98,22.9447,22.9506,8700.0
2011-06-24 12:00:00,39.0,39.03,38.97,39.02,12200.0,22.9447,22.9624,22.9271,22.9565,12200.0
2011-06-24 12:05:00,39.02,39.02,38.89,38.91,29900.0,22.9565,22.9565,22.88,22.8918,29900.0
2011-06-24 12:10:00,38.9,38.91,38.86,38.88,27200.0,22.8859,22.8918,22.8624,22.8741,27200.0
2011-06-24 12:15:00,38.87,38.91,38.87,38.87,5800.0,22.8683,22.8918,22.8683,22.8683,5800.0
2011-06-24 12:20:00,38.87,38.89,38.81,38.82,9900.0,22.8683,22.88,22.833,22.8388,9900.0
2011-06-24 12:25:00,38.82,38.88,38.8,38.88,11000.0,22.8388,22.8741,22.8271,22.8741,11000.0
2011-06-24 12:30:00,38.88,38.96,38.87,38.96,12000.0,22.8741,22.9212,22.8683,22.9212,12000.0
2011-06-24 12:35:00,38.96,38.99,38.93,38.95,6500.0,22.9212,22.9389,22.9036,22.9153,6500.0
2011-06-24 12:40:00,38.95,38.96,38.89,38.93,8700.0,22.9153,22.9212,22.88,22.9036,8700.0
2011-06-24 12:45:00,38.92,38.92,38.8,38.8,19000.0,22.8977,22.8977,22.8271,22.8271,19000.0
2011-06-24 12:50:00,38.8,38.88,38.7,38.72,45400.0,22.8271,22.8741,22.7682,22.78,45400.0
2011-06-24 12:55:00,38.71,38.74,38.71,38.72,6500.0,22.7741,22.7918,22.7741,22.78,6500.0
2011-06-24 13:00:00,38.73,38.74,38.64,38.69,18600.0,22.7859,22.7918,22.7329,22.7624,18600.0
2011-06-24 13:05:00,38.69,38.77,38.68,38.77,12200.0,22.7624,22.8094,22.7565,22.8094,12200.0
2011-06-24 13:10:00,38.76,38.84,38.74,38.81,18500.0,22.8035,22.8506,22.7918,22.833,18500.0
2011-06-24 13:15:00,38.82,38.83,38.78,38.82,7800.0,22.8388,22.8447,22.8153,22.8388,7800.0
2011-06-24 13:20:00,38.82,38.88,38.79,38.88,8800.0,22.8388,22.8741,22.8212,22.8741,8800.0
2011-06-24 13:25:00,38.89,38.94,38.89,38.91,13900.0,22.88,22.9094,22.88,22.8918,13900.0
2011-06-24 13:30:00,38.92,38.92,38.86,38.86,10000.0,22.8977,22.8977,22.8624,22.8624,10000.0
2011-06-24 13:35:00,38.86,39.0,38.84,38.96,22500.0,22.8624,22.9447,22.8506,22.9212,22500.0
2011-06-24 13:40:00,38.98,38.99,38.93,38.99,7500.0,22.933,22.9389,22.9036,22.9389,7500.0
2011-06-24 13:45:00,38.99,39.02,38.94,38.97,10700.0,22.9389,22.9565,22.9094,22.9271,10700.0
2011-06-24 13:50:00,38.98,39.05,38.98,39.02,12100.0,22.933,22.9742,22.933,22.9565,12100.0
2011-06-24 13:55:00,39.01,39.02,38.97,39.02,11200.0,22.9506,22.9565,22.9271,22.9565,11200.0
2011-06-24 14:00:00,39.03,39.03,38.92,38.93,8500.0,22.9624,22.9624,22.8977,22.9036,8500.0
2011-06-24 14:05:00,38.92,38.92,38.87,38.89,13100.0,22.8977,22.8977,22.8683,22.88,13100.0
2011-06-24 14:10:00,38.89,38.92,38.87,38.88,10500.0,22.88,22.8977,22.8683,22.8741,10500.0
2011-06-24 14:15:00,38.88,38.96,38.87,38.96,9600.0,22.8741,22.9212,22.8683,22.9212,9600.0
2011-06-24 14:20:00,38.96,39.0,38.92,39.0,11000.0,22.9212,22.9447,22.8977,22.9447,11000.0
2011-06-24 14:25:00,39.0,39.0,38.96,38.99,8500.0,22.9447,22.9447,22.9212,22.9389,8500.0
2011-06-24 14:30:00,38.98,38.99,38.94,38.94,7200.0,22.933,22.9389,22.9094,22.9094,7200.0
2011-06-24 14:35:00,38.94,38.95,38.88,38.91,13700.0,22.9094,22.9153,22.8741,22.8918,13700.0
2011-06-24 14:40:00,38.93,39.0,38.93,38.99,14000.0,22.9036,22.9447,22.9036,22.9389,14000.0
2011-06-24 14:45:00,38.99,39.04,38.96,38.96,14100.0,22.9389,22.9683,22.9212,22.9212,14100.0
2011-06-24 14:50:00,38.97,38.99,38.97,38.98,6100.0,22.9271,22.9389,22.9271,22.933,6100.0
2011-06-24 14:55:00,38.98,38.98,38.89,38.9,16000.0,22.933,22.933,22.88,22.8859,16000.0
2011-06-24 15:00:00,38.9,38.91,38.84,38.84,20900.0,22.8859,22.8918,22.8506,22.8506,20900.0
2011-06-24 15:05:00,38.84,38.86,38.81,38.81,15900.0,22.8506,22.8624,22.833,22.833,15900.0
2011-06-24 15:10:00,38.82,38.83,38.76,38.78,18000.0,22.8388,22.8447,22.8035,22.8153,18000.0
2011-06-24 15:15:00,38.78,38.87,38.77,38.83,14200.0,22.8153,22.8683,22.8094,22.8447,14200.0
2011-06-24 15:20:00,38.84,38.84,38.75,38.78,18900.0,22.8506,22.8506,22.7977,22.8153,18900.0
2011-06-24 15:25:00,38.77,38.78,38.74,38.75,17100.0,22.8094,22.8153,22.7918,22.7977,17100.0
2011-06-24 15:30:00,38.74,38.88,38.74,38.88,29800.0,22.7918,22.8741,22.7918,22.8741,29800.0
2011-06-24 15:35:00,38.89,38.92,38.88,38.9,42800.0,22.88,22.8977,22.8741,22.8859,42800.0
2011-06-24 15:40:00,38.91,38.96,38.89,38.91,22100.0,22.8918,22.9212,22.88,22.8918,22100.0
2011-06-24 15:45:00,38.91,38.93,38.84,38.86,33500.0,22.8918,22.9036,22.8506,22.8624,33500.0
2011-06-24 15:50:00,38.87,39.08,38.86,39.0,239100.0,22.8683,22.9918,22.8624,22.9447,239100.0
2011-06-24 15:55:00,39.0,39.51,39.0,39.02,233800.0,22.9447,23.2448,22.9447,22.9565,233800.0
2011-06-27 09:30:00,38.93,39.18,38.84,38.86,28200.0,22.9036,23.0506,22.8506,22.8624,28200.0
2011-06-27 09:35:00,38.9,38.9,38.63,38.63,22500.0,22.8859,22.8859,22.7271,22.7271,22500.0
2011-06-27 09:40:00,38.62,38.98,38.6,38.96,27200.0,22.7212,22.933,22.7094,22.9212,27200.0
2011-06-27 09:45:00,38.95,38.96,38.86,38.93,14100.0,22.9153,22.9212,22.8624,22.9036,14100.0
2011-06-27 09:50:00,38.93,39.1,38.93,39.01,42700.0,22.9036,23.0036,22.9036,22.9506,42700.0
2011-06-27 09:55:00,39.03,39.08,38.97,39.06,15400.0,22.9624,22.9918,22.9271,22.98,15400.0
2011-06-27 10:00:00,39.06,39.12,39.04,39.08,28600.0,22.98,23.0153,22.9683,22.9918,28600.0
2011-06-27 10:05:00,39.07,39.08,39.01,39.01,17200.0,22.9859,22.9918,22.9506,22.9506,17200.0
2011-06-27 10:10:00,39.01,39.1,39.0,39.1,19000.0,22.9506,23.0036,22.9447,23.0036,19000.0
2011-06-27 10:15:00,39.1,39.29,39.06,39.28,26000.0,23.0036,23.1154,22.98,23.1095,26000.0
2011-06-27 10:20:00,39.29,39.45,39.27,39.38,53000.0,23.1154,23.2095,23.1036,23.1683,53000.0
2011-06-27 10:25:00,39.39,39.43,39.36,39.43,44700.0,23.1742,23.1977,23.1565,23.1977,44700.0
2011-06-27 10:30:00,39.43,39.55,39.42,39.45,49600.0,23.1977,23.2683,23.1918,23.2095,49600.0
2011-06-27 10:35:00,39.45,39.47,39.34,39.35,45700.0,23.2095,23.2213,23.1448,23.1507,45700.0
2011-06-27 10:40:00,39.36,39.47,39.35,39.45,30600.0,23.1565,23.2213,23.1507,23.2095,30600.0
2011-06-27 10:45:00,39.45,39.5,39.4,39.4,21400.0,23.2095,23.2389,23.1801,23.1801,21400.0
2011-06-27 10:50:00,39.42,39.55,39.41,39.43,22000.0,23.1918,23.2683,23.186,23.1977,22000.0
2011-06-27 10:55:00,39.44,39.45,39.39,39.4,15000.0,23.2036,23.2095,23.1742,23.1801,15000.0
2011-06-27 11:00:00,39.41,39.53,39.41,39.5,16900.0,23.186,23.2566,23.186,23.2389,16900.0
2011-06-27 11:05:00,39.49,39.49,39.34,39.35,17800.0,23.233,23.233,23.1448,23.1507,17800.0
2011-06-27 11:10:00,39.34,39.36,39.31,39.36,12300.0,23.1448,23.1565,23.1271,23.1565,12300.0
2011-06-27 11:15:00,39.36,39.38,39.31,39.32,6500.0,23.1565,23.1683,23.1271,23.133,6500.0
2011-06-27 11:20:00,39.3,39.35,39.3,39.35,4700.0,23.1212,23.1507,23.1212,23.1507,4700.0
2011-06-27 11:25:00,39.35,39.36,39.31,39.32,19100.0,23.1507,23.1565,23.1271,23.133,19100.0
2011-06-27 11:30:00,39.3,39.34,39.26,39.34,6500.0,23.1212,23.1448,23.0977,23.1448,6500.0
2011-06-27 11:35:00,39.35,39.44,39.35,39.43,8000.0,23.1507,23.2036,23.1507,23.1977,8000.0
2011-06-27 11:40:00,39.43,39.44,39.41,39.43,4000.0,23.1977,23.2036,23.186,23.1977,4000.0
2011-06-27 11:45:00,39.43,39.49,39.41,39.49,8600.0,23.1977,23.233,23.186,23.233,8600.0
2011-06-27 11:50:00,39.49,39.59,39.48,39.55,13700.0,23.233,23.2919,23.2271,23.2683,13700.0
2011-06-27 11:55:00,39.55,39.68,39.54,39.68,19300.0,23.2683,23.3448,23.2624,23.3448,19300.0
2011-06-27 12:00:00,39.68,39.71,39.65,39.68,27500.0,23.3448,23.3625,23.3272,23.3448,27500.0
2011-06-27 12:05:00,39.68,39.78,39.67,39.77,22400.0,23.3448,23.4036,23.3389,23.3978,22400.0
2011-06-27 12:10:00,39.77,39.79,39.76,39.78,12000.0,23.3978,23.4095,23.3919,23.4036,12000.0
2011-06-27 12:15:00,39.78,39.8,39.74,39.76,18100.0,23.4036,23.4154,23.3801,23.3919,18100.0
2011-06-27 12:20:00,39.76,39.79,39.74,39.75,14700.0,23.3919,23.4095,23.3801,23.386,14700.0
2011-06-27 12:25:00,39.75,39.81,39.73,39.8,10500.0,23.386,23.4213,23.3742,23.4154,10500.0
2011-06-27 12:30:00,39.8,39.81,39.78,39.8,14200.0,23.4154,23.4213,23.4036,23.4154,14200.0
2011-06-27 12:35:00,39.78,39.81,39.78,39.8,10700.0,23.4036,23.4213,23.4036,23.4154,10700.0
2011-06-27 12:40:00,39.8,39.86,39.79,39.86,18600.0,23.4154,23.4507,23.4095,23.4507,18600.0
2011-06-27 12:45:00,39.85,39.88,39.74,39.76,23100.0,23.4448,23.4625,23.3801,23.3919,23100.0
2011-06-27 12:50:00,39.76,39.78,39.75,39.77,6700.0,23.3919,23.4036,23.386,23.3978,6700.0
2011-06-27 12:55:00,39.77,39.78,39.74,39.74,15000.0,23.3978,23.4036,23.3801,23.3801,15000.0
2011-06-27 13:00:00,39.75,39.79,39.72,39.79,7000.0,23.386,23.4095,23.3683,23.4095,7000.0
2011-06-27 13:05:00,39.78,39.81,39.76,39.76,9400.0,23.4036,23.4213,23.3919,23.3919,9400.0
2011-06-27 13:10:00,39.76,39.83,39.76,39.83,9400.0,23.3919,23.4331,23.3919,23.4331,9400.0
2011-06-27 13:15:00,39.83,39.83,39.77,39.8,9100.0,23.4331,23.4331,23.3978,23.4154,9100.0
2011-06-27 13:20:00,39.79,39.8,39.74,39.76,10000.0,23.4095,23.4154,23.3801,23.3919,10000.0
2011-06-27 13:25:00,39.76,39.76,39.64,39.65,21500.0,23.3919,23.3919,23.3213,23.3272,21500.0
2011-06-27 13:30:00,39.65,39.66,39.62,39.66,15900.0,23.3272,23.333,23.3095,23.333,15900.0
2011-06-27 13:35:00,39.67,39.72,39.64,39.7,11300.0,23.3389,23.3683,23.3213,23.3566,11300.0
2011-06-27 13:40:00,39.71,39.72,39.68,39.72,9500.0,23.3625,23.3683,23.3448,23.3683,9500.0
2011-06-27 13:45:00,39.71,39.75,39.71,39.73,14100.0,23.3625,23.386,23.3625,23.3742,14100.0
2011-06-27 13:50:00,39.73,39.8,39.71,39.78,19800.0,23.3742,23.4154,23.3625,23.4036,19800.0
2011-06-27 13:55:00,39.77,39.79,39.76,39.77,10800.0,23.3978,23.4095,23.3919,23.3978,10800.0
2011-06-27 14:00:00,39.77,39.9,39.77,39.87,44700.0,23.3978,23.4742,23.3978,23.4566,44700.0
2011-06-27 14:05:00,39.89,39.94,39.89,39.92,18000.0,23.4684,23.4978,23.4684,23.486,18000.0
2011-06-27 14:10:00,39.92,39.98,39.91,39.95,13500.0,23.486,23.5213,23.4801,23.5037,13500.0
2011-06-27 14:15:00,39.93,39.94,39.9,39.9,16900.0,23.4919,23.4978,23.4742,23.4742,16900.0
2011-06-27 14:20:00,39.91,39.91,39.85,39.85,10800.0,23.4801,23.4801,23.4448,23.4448,10800.0
2011-06-27 14:25:00,39.85,39.9,39.83,39.88,19100.0,23.4448,23.4742,23.4331,23.4625,19100.0
2011-06-27 14:30:00,39.89,39.9,39.83,39.88,8100.0,23.4684,23.4742,23.4331,23.4625,8100.0
2011-06-27 14:35:00,39.87,39.89,39.86,39.87,7400.0,23.4566,23.4684,23.4507,23.4566,7400.0
2011-06-27 14:40:00,39.87,39.94,39.87,39.94,10600.0,23.4566,23.4978,23.4566,23.4978,10600.0
2011-06-27 14:45:00,39.93,40.03,39.93,40.0,24100.0,23.4919,23.5507,23.4919,23.5331,24100.0
2011-06-27 14:50:00,40.0,40.01,39.94,39.95,13900.0,23.5331,23.5389,23.4978,23.5037,13900.0
2011-06-27 14:55:00,39.95,39.97,39.94,39.96,12000.0,23.5037,23.5154,23.4978,23.5095,12000.0
2011-06-27 15:00:00,39.95,39.98,39.92,39.94,19100.0,23.5037,23.5213,23.486,23.4978,19100.0
2011-06-27 15:05:00,39.95,39.96,39.89,39.89,18600.0,23.5037,23.5095,23.4684,23.4684,18600.0
2011-06-27 15:10:00,39.89,39.92,39.87,39.91,25800.0,23.4684,23.486,23.4566,23.4801,25800.0
2011-06-27 15:15:00,39.91,39.93,39.89,39.93,26500.0,23.4801,23.4919,23.4684,23.4919,26500.0
2011-06-27 15:20:00,39.93,40.0,39.93,39.97,26500.0,23.4919,23.5331,23.4919,23.5154,26500.0
2011-06-27 15:25:00,39.98,39.99,39.96,39.97,45000.0,23.5213,23.5272,23.5095,23.5154,45000.0
2011-06-27 15:30:00,39.96,39.97,39.94,39.95,38100.0,23.5095,23.5154,23.4978,23.5037,38100.0
2011-06-27 15:35:00,39.96,39.96,39.89,39.89,28300.0,23.5095,23.5095,23.4684,23.4684,28300.0
2011-06-27 15:40:00,39.89,39.91,39.85,39.89,31300.0,23.4684,23.4801,23.4448,23.4684,31300.0
2011-06-27 15:45:00,39.89,39.89,39.82,39.84,45200.0,23.4684,23.4684,23.4272,23.4389,45200.0
2011-06-27 15:50:00,39.84,39.85,39.82,39.84,35000.0,23.4389,23.4448,23.4272,23.4389,35000.0
2011-06-27 15:55:00,39.83,39.84,39.77,39.8,78400.0,23.4331,23.4389,23.3978,23.4154,78400.0
2011-06-28 09:30:00,39.87,39.87,39.5,39.74,30300.0,23.4566,23.4566,23.2389,23.3801,30300.0
2011-06-28 09:35:00,39.72,39.78,39.59,39.72,22000.0,23.3683,23.4036,23.2919,23.3683,22000.0
2011-06-28 09:40:00,39.72,39.99,39.69,39.92,15700.0,23.3683,23.5272,23.3507,23.486,15700.0
2011-06-28 09:45:00,39.94,39.97,39.84,39.85,17200.0,23.4978,23.5154,23.4389,23.4448,17200.0
2011-06-28 09:50:00,39.85,39.89,39.63,39.68,18000.0,23.4448,23.4684,23.3154,23.3448,18000.0
2011-06-28 09:55:00,39.68,39.76,39.62,39.63,30300.0,23.3448,23.3919,23.3095,23.3154,30300.0
2011-06-28 10:00:00,39.63,39.66,39.57,39.62,21600.0,23.3154,23.333,23.2801,23.3095,21600.0
2011-06-28 10:05:00,39.6,39.7,39.56,39.7,35900.0,23.2977,23.3566,23.2742,23.3566,35900.0
2011-06-28 10:10:00,39.7,39.84,39.68,39.82,18200.0,23.3566,23.4389,23.3448,23.4272,18200.0
2011-06-28 10:15:00,39.83,39.87,39.83,39.85,7100.0,23.4331,23.4566,23.4331,23.4448,7100.0
2011-06-28 10:20:00,39.84,39.9,39.8,39.9,6600.0,23.4389,23.4742,23.4154,23.4742,6600.0
2011-06-28 10:25:00,39.92,39.99,39.89,39.96,9200.0,23.486,23.5272,23.4684,23.5095,9200.0
2011-06-28 10:30:00,39.96,40.05,39.85,39.85,27300.0,23.5095,23.5625,23.4448,23.4448,27300.0
2011-06-28 10:35:00,39.85,39.85,39.71,39.75,21200.0,23.4448,23.4448,23.3625,23.386,21200.0
2011-06-28 10:40:00,39.75,39.83,39.75,39.81,8500.0,23.386,23.4331,23.386,23.4213,8500.0
2011-06-28 10:45:00,39.8,39.83,39.73,39.75,14500.0,23.4154,23.4331,23.3742,23.386,14500.0
2011-06-28 10:50:00,39.74,39.82,39.73,39.79,6500.0,23.3801,23.4272,23.3742,23.4095,6500.0
2011-06-28 10:55:00,39.78,39.81,39.71,39.71,9300.0,23.4036,23.4213,23.3625,23.3625,9300.0
2011-06-28 11:00:00,39.71,39.72,39.66,39.7,13000.0,23.3625,23.3683,23.333,23.3566,13000.0
2011-06-28 11:05:00,39.69,39.77,39.66,39.76,17000.0,23.3507,23.3978,23.333,23.3919,17000.0
2011-06-28 11:10:00,39.76,39.77,39.69,39.76,4900.0,23.3919,23.3978,23.3507,23.3919,4900.0
2011-06-28 11:15:00,39.76,39.77,39.72,39.73,6700.0,23.3919,23.3978,23.3683,23.3742,6700.0
2011-06-28 11:20:00,39.74,39.85,39.73,39.85,10500.0,23.3801,23.4448,23.3742,23.4448,10500.0
2011-06-28 11:25:00,39.86,39.86,39.78,39.81,9100.0,23.4507,23.4507,23.4036,23.4213,9100.0
2011-06-28 11:30:00,39.82,39.87,39.81,39.84,6600.0,23.4272,23.4566,23.4213,23.4389,6600.0
2011-06-28 11:35:00,39.86,39.87,39.76,39.76,9500.0,23.4507,23.4566,23.3919,23.3919,9500.0
2011-06-28 11:40:00,39.75,39.81,39.74,39.77,4400.0,23.386,23.4213,23.3801,23.3978,4400.0
2011-06-28 11:45:00,39.77,39.81,39.77,39.79,5500.0,23.3978,23.4213,23.3978,23.4095,5500.0
2011-06-28 11:50:00,39.8,39.81,39.75,39.79,5700.0,23.4154,23.4213,23.386,23.4095,5700.0
2011-06-28 11:55:00,39.79,39.79,39.75,39.79,7000.0,23.4095,23.4095,23.386,23.4095,7000.0
2011-06-28 12:00:00,39.79,40.0,39.78,39.94,23000.0,23.4095,23.5331,23.4036,23.4978,23000.0
2011-06-28 12:05:00,39.94,39.94,39.88,39.88,10700.0,23.4978,23.4978,23.4625,23.4625,10700.0
2011-06-28 12:10:00,39.88,39.91,39.88,39.91,3300.0,23.4625,23.4801,23.4625,23.4801,3300.0
2011-06-28 12:15:00,39.91,39.96,39.9,39.91,6100.0,23.4801,23.5095,23.4742,23.4801,6100.0
2011-06-28 12:20:00,39.91,39.91,39.9,39.9,3300.0,23.4801,23.4801,23.4742,23.4742,3300.0
2011-06-28 12:25:00,39.9,39.91,39.88,39.9,5000.0,23.4742,23.4801,23.4625,23.4742,5000.0
2011-06-28 12:30:00,39.89,39.91,39.87,39.88,6200.0,23.4684,23.4801,23.4566,23.4625,6200.0
2011-06-28 12:35:00,39.88,39.96,39.87,39.95,4500.0,23.4625,23.5095,23.4566,23.5037,4500.0
2011-06-28 12:40:00,39.94,39.97,39.89,39.91,21000.0,23.4978,23.5154,23.4684,23.4801,21000.0
2011-06-28 12:45:00,39.92,39.95,39.91,39.95,5100.0,23.486,23.5037,23.4801,23.5037,5100.0
2011-06-28 12:50:00,39.95,39.95,39.93,39.95,4000.0,23.5037,23.5037,23.4919,23.5037,4000.0
2011-06-28 12:55:00,39.94,39.99,39.94,39.96,6600.0,23.4978,23.5272,23.4978,23.5095,6600.0
2011-06-28 13:00:00,39.95,40.01,39.93,39.99,12100.0,23.5037,23.5389,23.4919,23.5272,12100.0
2011-06-28 13:05:00,40.0,40.0,39.96,39.97,4200.0,23.5331,23.5331,23.5095,23.5154,4200.0
2011-06-28 13:10:00,39.97,39.98,39.93,39.93,8900.0,23.5154,23.5213,23.4919,23.4919,8900.0
2011-06-28 13:15:00,39.93,39.93,39.9,39.92,6200.0,23.4919,23.4919,23.4742,23.486,6200.0
2011-06-28 13:20:00,39.92,39.94,39.91,39.94,5300.0,23.486,23.4978,23.4801,23.4978,5300.0
2011-06-28 13:25:00,39.94,39.97,39.91,39.94,23100.0,23.4978,23.5154,23.4801,23.4978,23100.0
2011-06-28 13:30:00,39.95,39.95,39.87,39.87,11200.0,23.5037,23.5037,23.4566,23.4566,11200.0
2011-06-28 13:35:00,39.87,39.92,39.86,39.91,6000.0,23.4566,23.486,23.4507,23.4801,6000.0
2011-06-28 13:40:00,39.9,39.91,39.86,39.87,5000.0,23.4742,23.4801,23.4507,23.4566,5000.0
2011-06-28 13:45:00,39.87,39.94,39.86,39.93,6900.0,23.4566,23.4978,23.4507,23.4919,6900.0
2011-06-28 13:50:00,39.93,39.93,39.89,39.92,3800.0,23.4919,23.4919,23.4684,23.486,3800.0
2011-06-28 13:55:00,39.92,39.92,39.85,39.86,26000.0,23.486,23.486,23.4448,23.4507,26000.0
2011-06-28 14:00:00,39.86,39.92,39.86,39.92,5700.0,23.4507,23.486,23.4507,23.486,5700.0
2011-06-28 14:05:00,39.91,39.91,39.86,39.87,7500.0,23.4801,23.4801,23.4507,23.4566,7500.0
2011-06-28 14:10:00,39.87,39.89,39.85,39.86,3900.0,23.4566,23.4684,23.4448,23.4507,3900.0
2011-06-28 14:15:00,39.87,39.89,39.86,39.89,3100.0,23.4566,23.4684,23.4507,23.4684,3100.0
2011-06-28 14:20:00,39.89,39.91,39.89,39.9,2700.0,23.4684,23.4801,23.4684,23.4742,2700.0
2011-06-28 14:25:00,39.9,39.93,39.89,39.93,9500.0,23.4742,23.4919,23.4684,23.4919,9500.0
2011-06-28 14:30:00,39.92,39.96,39.92,39.95,7700.0,23.486,23.5095,23.486,23.5037,7700.0
2011-06-28 14:35:00,39.96,40.04,39.96,40.04,21700.0,23.5095,23.5566,23.5095,23.5566,21700.0
2011-06-28 14:40:00,40.03,40.07,39.97,39.99,32100.0,23.5507,23.5742,23.5154,23.5272,32100.0
2011-06-28 14:45:00,39.98,40.0,39.96,40.0,13000.0,23.5213,23.5331,23.5095,23.5331,13000.0
2011-06-28 14:50:00,39.99,39.99,39.94,39.96,10400.0,23.5272,23.5272,23.4978,23.5095,10400.0
2011-06-28 14:55:00,39.95,39.98,39.92,39.98,26700.0,23.5037,23.5213,23.486,23.5213,26700.0
2011-06-28 15:00:00,39.97,40.09,39.97,40.08,36900.0,23.5154,23.586,23.5154,23.5801,36900.0
2011-06-28 15:05:00,40.07,40.14,40.05,40.11,31000.0,23.5742,23.6154,23.5625,23.5978,31000.0
2011-06-28 15:10:00,40.1,40.13,40.07,40.11,29400.0,23.5919,23.6095,23.5742,23.5978,29400.0
2011-06-28 15:15:00,40.11,40.15,40.08,40.11,29900.0,23.5978,23.6213,23.5801,23.5978,29900.0
2011-06-28 15:20:00,40.1,40.14,40.08,40.11,15100.0,23.5919,23.6154,23.5801,23.5978,15100.0
2011-06-28 15:25:00,40.09,40.1,40.05,40.08,17700.0,23.586,23.5919,23.5625,23.5801,17700.0
2011-06-28 15:30:00,40.08,40.08,40.04,40.04,14300.0,23.5801,23.5801,23.5566,23.5566,14300.0
2011-06-28 15:35:00,40.04,40.05,40.02,40.03,29800.0,23.5566,23.5625,23.5448,23.5507,29800.0
2011-06-28 15:40:00,40.03,40.04,40.0,40.03,20500.0,23.5507,23.5566,23.5331,23.5507,20500.0
2011-06-28 15:45:00,40.03,40.11,40.02,40.07,19300.0,23.5507,23.5978,23.5448,23.5742,19300.0
2011-06-28 15:50:00,40.07,40.1,40.06,40.08,41700.0,23.5742,23.5919,23.5684,23.5801,41700.0
2011-06-28 15:55:00,40.09,40.14,40.08,40.14,47100.0,23.586,23.6154,23.5801,23.6154,47100.0
2011-06-29 09:30:00,40.22,40.47,40.22,40.27,19900.0,23.6625,23.8096,23.6625,23.6919,19900.0
2011-06-29 09:35:00,40.23,40.25,40.02,40.1,29400.0,23.6684,23.6801,23.5448,23.5919,29400.0
2011-06-29 09:40:00,40.09,40.09,39.95,40.01,12900.0,23.586,23.586,23.5037,23.5389,12900.0
2011-06-29 09:45:00,40.03,40.1,40.01,40.04,16000.0,23.5507,23.5919,23.5389,23.5566,16000.0
2011-06-29 09:50:00,40.05,40.06,39.84,39.96,24000.0,23.5625,23.5684,23.4389,23.5095,24000.0
2011-06-29 09:55:00,39.97,39.98,39.89,39.95,14900.0,23.5154,23.5213,23.4684,23.5037,14900.0
2011-06-29 10:00:00,39.98,40.02,39.79,39.82,22200.0,23.5213,23.5448,23.4095,23.4272,22200.0
2011-06-29 10:05:00,39.83,39.86,39.75,39.82,19300.0,23.4331,23.4507,23.386,23.4272,19300.0
2011-06-29 10:10:00,39.83,40.06,39.83,40.06,14700.0,23.4331,23.5684,23.4331,23.5684,14700.0
2011-06-29 10:15:00,40.07,40.12,40.02,40.02,14400.0,23.5742,23.6037,23.5448,23.5448,14400.0
2011-06-29 10:20:00,40.03,40.11,40.0,40.02,10100.0,23.5507,23.5978,23.5331,23.5448,10100.0
2011-06-29 10:25:00,40.01,40.12,40.01,40.11,6500.0,23.5389,23.6037,23.5389,23.5978,6500.0
2011-06-29 10:30:00,40.11,40.17,40.09,40.11,7600.0,23.5978,23.6331,23.586,23.5978,7600.0
2011-06-29 10:35:00,40.11,40.23,40.1,40.23,9900.0,23.5978,23.6684,23.5919,23.6684,9900.0
2011-06-29 10:40:00,40.19,40.41,40.16,40.33,30100.0,23.6448,23.7743,23.6272,23.7272,30100.0
2011-06-29 10:45:00,40.32,40.42,40.27,40.39,13700.0,23.7213,23.7802,23.6919,23.7625,13700.0
2011-06-29 10:50:00,40.38,40.44,40.35,40.39,16600.0,23.7566,23.7919,23.739,23.7625,16600.0
2011-06-29 10:55:00,40.37,40.52,40.37,40.5,23600.0,23.7507,23.839,23.7507,23.8272,23600.0
2011-06-29 11:00:00,40.46,40.47,40.33,40.41,10400.0,23.8037,23.8096,23.7272,23.7743,10400.0
2011-06-29 11:05:00,40.44,40.53,40.43,40.49,5500.0,23.7919,23.8449,23.786,23.8213,5500.0
2011-06-29 11:10:00,40.52,40.52,40.43,40.44,7400.0,23.839,23.839,23.786,23.7919,7400.0
2011-06-29 11:15:00,40.44,40.48,40.38,40.38,8100.0,23.7919,23.8155,23.7566,23.7566,8100.0
2011-06-29 11:20:00,40.38,40.42,40.31,40.39,6000.0,23.7566,23.7802,23.7154,23.7625,6000.0
2011-06-29 11:25:00,40.38,40.38,40.28,40.3,8600.0,23.7566,23.7566,23.6978,23.7096,8600.0
2011-06-29 11:30:00,40.31,40.31,40.23,40.23,7100.0,23.7154,23.7154,23.6684,23.6684,7100.0
2011-06-29 11:35:00,40.23,40.25,40.2,40.21,8400.0,23.6684,23.6801,23.6507,23.6566,8400.0
2011-06-29 11:40:00,40.21,40.21,40.15,40.15,10400.0,23.6566,23.6566,23.6213,23.6213,10400.0
2011-06-29 11:45:00,40.15,40.15,40.09,40.14,25300.0,23.6213,23.6213,23.586,23.6154,25300.0
2011-06-29 11:50:00,40.14,40.14,40.09,40.11,15400.0,23.6154,23.6154,23.586,23.5978,15400.0
2011-06-29 11:55:00,40.12,40.14,40.11,40.11,14700.0,23.6037,23.6154,23.5978,23.5978,14700.0
2011-06-29 12:00:00,40.12,40.26,40.1,40.26,9000.0,23.6037,23.686,23.5919,23.686,9000.0
2011-06-29 12:05:00,40.27,40.27,40.24,40.24,3700.0,23.6919,23.6919,23.6743,23.6743,3700.0
2011-06-29 12:10:00,40.24,40.24,40.17,40.17,5900.0,23.6743,23.6743,23.6331,23.6331,5900.0
2011-06-29 12:15:00,40.18,40.18,40.12,40.13,15600.0,23.639,23.639,23.6037,23.6095,15600.0
2011-06-29 12:20:00,40.12,40.12,40.1,40.1,4900.0,23.6037,23.6037,23.5919,23.5919,4900.0
2011-06-29 12:25:00,40.1,40.11,40.06,40.06,7500.0,23.5919,23.5978,23.5684,23.5684,7500.0
2011-06-29 12:30:00,40.06,40.11,40.06,40.09,5900.0,23.5684,23.5978,23.5684,23.586,5900.0
2011-06-29 12:35:00,40.1,40.11,40.08,40.09,3600.0,23.5919,23.5978,23.5801,23.586,3600.0
2011-06-29 12:40:00,40.08,40.14,40.08,40.13,6200.0,23.5801,23.6154,23.5801,23.6095,6200.0
2011-06-29 12:45:00,40.12,40.15,40.11,40.15,6400.0,23.6037,23.6213,23.5978,23.6213,6400.0
2011-06-29 12:50:00,40.14,40.15,40.09,40.1,14400.0,23.6154,23.6213,23.586,23.5919,14400.0
2011-06-29 12:55:00,40.11,40.12,40.11,40.12,2500.0,23.5978,23.6037,23.5978,23.6037,2500.0
2011-06-29 13:00:00,40.11,40.14,40.11,40.14,7300.0,23.5978,23.6154,23.5978,23.6154,7300.0
2011-06-29 13:05:00,40.15,40.15,40.13,40.14,10000.0,23.6213,23.6213,23.6095,23.6154,10000.0
2011-06-29 13:10:00,40.14,40.18,40.14,40.17,17200.0,23.6154,23.639,23.6154,23.6331,17200.0
2011-06-29 13:15:00,40.18,40.18,40.12,40.12,12600.0,23.639,23.639,23.6037,23.6037,12600.0
2011-06-29 13:20:00,40.12,40.14,40.1,40.11,8600.0,23.6037,23.6154,23.5919,23.5978,8600.0
2011-06-29 13:25:00,40.12,40.12,40.09,40.1,4700.0,23.6037,23.6037,23.586,23.5919,4700.0
2011-06-29 13:30:00,40.13,40.13,40.11,40.12,3200.0,23.6095,23.6095,23.5978,23.6037,3200.0
2011-06-29 13:35:00,40.13,40.16,40.12,40.16,8400.0,23.6095,23.6272,23.6037,23.6272,8400.0
2011-06-29 13:40:00,40.16,40.2,40.16,40.19,3900.0,23.6272,23.6507,23.6272,23.6448,3900.0
2011-06-29 13:45:00,40.19,40.2,40.15,40.18,20800.0,23.6448,23.6507,23.6213,23.639,20800.0
2011-06-29 13:50:00,40.19,40.19,40.13,40.13,7300.0,23.6448,23.6448,23.6095,23.6095,7300.0
2011-06-29 13:55:00,40.12,40.13,40.07,40.07,9700.0,23.6037,23.6095,23.5742,23.5742,9700.0
2011-06-29 14:00:00,40.09,40.13,40.09,40.13,4100.0,23.586,23.6095,23.586,23.6095,4100.0
2011-06-29 14:05:00,40.12,40.12,39.96,39.96,16300.0,23.6037,23.6037,23.5095,23.5095,16300.0
2011-06-29 14:10:00,39.96,39.97,39.91,39.91,15400.0,23.5095,23.5154,23.4801,23.4801,15400.0
2011-06-29 14:15:00,39.91,39.92,39.88,39.88,24200.0,23.4801,23.486,23.4625,23.4625,24200.0
2011-06-29 14:20:00,39.89,39.89,39.71,39.74,44100.0,23.4684,23.4684,23.3625,23.3801,44100.0
2011-06-29 14:25:00,39.73,39.76,39.68,39.74,30900.0,23.3742,23.3919,23.3448,23.3801,30900.0
2011-06-29 14:30:00,39.75,39.75,39.68,39.74,21800.0,23.386,23.386,23.3448,23.3801,21800.0
2011-06-29 14:35:00,39.75,39.77,39.72,39.75,12000.0,23.386,23.3978,23.3683,23.386,12000.0
2011-06-29 14:40:00,39.75,39.75,39.69,39.72,13800.0,23.386,23.386,23.3507,23.3683,13800.0
2011-06-29 14:45:00,39.73,39.76,39.67,39.69,28800.0,23.3742,23.3919,23.3389,23.3507,28800.0
2011-06-29 14:50:00,39.67,39.8,39.66,39.73,45600.0,23.3389,23.4154,23.333,23.3742,45600.0
2011-06-29 14:55:00,39.73,39.74,39.69,39.72,28000.0,23.3742,23.3801,23.3507,23.3683,28000.0
2011-06-29 15:00:00,39.72,39.76,39.71,39.72,27900.0,23.3683,23.3919,23.3625,23.3683,27900.0
2011-06-29 15:05:00,39.72,39.73,39.69,39.72,19300.0,23.3683,23.3742,23.3507,23.3683,19300.0
2011-06-29 15:10:00,39.71,39.79,39.71,39.79,70400.0,23.3625,23.4095,23.3625,23.4095,70400.0
2011-06-29 15:15:00,39.78,39.8,39.7,39.75,27400.0,23.4036,23.4154,23.3566,23.386,27400.0
2011-06-29 15:20:00,39.75,39.78,39.69,39.78,29400.0,23.386,23.4036,23.3507,23.4036,29400.0
2011-06-29 15:25:00,39.78,39.87,39.76,39.76,41800.0,23.4036,23.4566,23.3919,23.3919,41800.0
2011-06-29 15:30:00,39.76,39.76,39.7,39.73,36700.0,23.3919,23.3919,23.3566,23.3742,36700.0
2011-06-29 15:35:00,39.73,39.75,39.71,39.73,31000.0,23.3742,23.386,23.3625,23.3742,31000.0
2011-06-29 15:40:00,39.73,39.8,39.71,39.78,32100.0,23.3742,23.4154,23.3625,23.4036,32100.0
2011-06-29 15:45:00,39.77,39.79,39.7,39.77,66200.0,23.3978,23.4095,23.3566,23.3978,66200.0
2011-06-29 15:50:00,39.76,39.79,39.71,39.78,95800.0,23.3919,23.4095,23.3625,23.4036,95800.0
2011-06-29 15:55:00,39.76,39.78,39.72,39.74,70500.0,23.3919,23.4036,23.3683,23.3801,70500.0
2011-06-30 09:30:00,39.92,40.18,39.77,40.13,34900.0,23.486,23.639,23.3978,23.6095,34900.0
2011-06-30 09:35:00,40.09,40.18,39.97,40.18,47800.0,23.586,23.639,23.5154,23.639,47800.0
2011-06-30 09:40:00,40.14,40.3,40.08,40.23,31800.0,23.6154,23.7096,23.5801,23.6684,31800.0
2011-06-30 09:45:00,40.23,40.5,40.23,40.5,56600.0,23.6684,23.8272,23.6684,23.8272,56600.0
2011-06-30 09:50:00,40.5,40.59,40.49,40.59,21500.0,23.8272,23.8802,23.8213,23.8802,21500.0
2011-06-30 09:55:00,40.59,40.6,40.44,40.46,20700.0,23.8802,23.8861,23.7919,23.8037,20700.0
2011-06-30 10:00:00,40.45,40.57,40.45,40.53,34000.0,23.7978,23.8684,23.7978,23.8449,34000.0
2011-06-30 10:05:00,40.54,40.58,40.51,40.58,9800.0,23.8508,23.8743,23.8331,23.8743,9800.0
2011-06-30 10:10:00,40.56,40.56,40.37,40.37,29600.0,23.8625,23.8625,23.7507,23.7507,29600.0
2011-06-30 10:15:00,40.37,40.47,40.34,40.47,36700.0,23.7507,23.8096,23.7331,23.8096,36700.0
2011-06-30 10:20:00,40.47,40.55,40.45,40.53,33300.0,23.8096,23.8566,23.7978,23.8449,33300.0
2011-06-30 10:25:00,40.54,40.54,40.43,40.46,12900.0,23.8508,23.8508,23.786,23.8037,12900.0
2011-06-30 10:30:00,40.47,40.5,40.4,40.46,14800.0,23.8096,23.8272,23.7684,23.8037,14800.0
2011-06-30 10:35:00,40.45,40.45,40.39,40.39,6700.0,23.7978,23.7978,23.7625,23.7625,6700.0
2011-06-30 10:40:00,40.4,40.49,40.4,40.41,15600.0,23.7684,23.8213,23.7684,23.7743,15600.0
2011-06-30 10:45:00,40.42,40.42,40.34,40.36,14100.0,23.7802,23.7802,23.7331,23.7449,14100.0
2011-06-30 10:50:00,40.37,40.43,40.37,40.4,17200.0,23.7507,23.786,23.7507,23.7684,17200.0
2011-06-30 10:55:00,40.39,40.42,40.35,40.41,11700.0,23.7625,23.7802,23.739,23.7743,11700.0
2011-06-30 11:00:00,40.42,40.5,40.4,40.5,19500.0,23.7802,23.8272,23.7684,23.8272,19500.0
2011-06-30 11:05:00,40.51,40.54,40.48,40.48,8900.0,23.8331,23.8508,23.8155,23.8155,8900.0
2011-06-30 11:10:00,40.48,40.56,40.48,40.53,4400.0,23.8155,23.8625,23.8155,23.8449,4400.0
2011-06-30 11:15:00,40.53,40.56,40.48,40.56,6300.0,23.8449,23.8625,23.8155,23.8625,6300.0
2011-06-30 11:20:00,40.57,40.7,40.57,40.68,26700.0,23.8684,23.9449,23.8684,23.9331,26700.0
2011-06-30 11:25:00,40.69,40.69,40.63,40.65,8500.0,23.939,23.939,23.9037,23.9155,8500.0
2011-06-30 11:30:00,40.65,40.71,40.61,40.68,10100.0,23.9155,23.9508,23.8919,23.9331,10100.0
2011-06-30 11:35:00,40.69,40.72,40.63,40.64,42900.0,23.939,23.9567,23.9037,23.9096,42900.0
2011-06-30 11:40:00,40.63,40.65,40.59,40.65,11500.0,23.9037,23.9155,23.8802,23.9155,11500.0
2011-06-30 11:45:00,40.66,40.68,40.6,40.61,4800.0,23.9214,23.9331,23.8861,23.8919,4800.0
2011-06-30 11:50:00,40.6,40.66,40.59,40.6,17000.0,23.8861,23.9214,23.8802,23.8861,17000.0
2011-06-30 11:55:00,40.62,40.66,40.62,40.63,28700.0,23.8978,23.9214,23.8978,23.9037,28700.0
2011-06-30 12:00:00,40.64,40.68,40.63,40.68,6400.0,23.9096,23.9331,23.9037,23.9331,6400.0
2011-06-30 12:05:00,40.68,40.69,40.65,40.67,6200.0,23.9331,23.939,23.9155,23.9272,6200.0
2011-06-30 12:10:00,40.68,40.68,40.62,40.62,6100.0,23.9331,23.9331,23.8978,23.8978,6100.0
2011-06-30 12:15:00,40.62,40.62,40.58,40.62,7300.0,23.8978,23.8978,23.8743,23.8978,7300.0
2011-06-30 12:20:00,40.62,40.63,40.6,40.61,4200.0,23.8978,23.9037,23.8861,23.8919,4200.0
2011-06-30 12:25:00,40.61,40.62,40.55,40.55,18800.0,23.8919,23.8978,23.8566,23.8566,18800.0
2011-06-30 12:30:00,40.55,40.56,40.5,40.5,20500.0,23.8566,23.8625,23.8272,23.8272,20500.0
2011-06-30 12:35:00,40.5,40.53,40.46,40.46,19100.0,23.8272,23.8449,23.8037,23.8037,19100.0
2011-06-30 12:40:00,40.47,40.47,40.43,40.45,11000.0,23.8096,23.8096,23.786,23.7978,11000.0
2011-06-30 12:45:00,40.45,40.5,40.43,40.43,16500.0,23.7978,23.8272,23.786,23.786,16500.0
2011-06-30 12:50:00,40.42,40.46,40.4,40.43,21900.0,23.7802,23.8037,23.7684,23.786,21900.0
2011-06-30 12:55:00,40.42,40.44,40.41,40.42,16100.0,23.7802,23.7919,23.7743,23.7802,16100.0
2011-06-30 13:00:00,40.43,40.43,40.36,40.39,40800.0,23.786,23.786,23.7449,23.7625,40800.0
2011-06-30 13:05:00,40.39,40.4,40.37,40.39,14600.0,23.7625,23.7684,23.7507,23.7625,14600.0
2011-06-30 13:10:00,40.38,40.39,40.34,40.34,16900.0,23.7566,23.7625,23.7331,23.7331,16900.0
2011-06-30 13:15:00,40.34,40.4,40.31,40.39,14500.0,23.7331,23.7684,23.7154,23.7625,14500.0
2011-06-30 13:20:00,40.39,40.44,40.37,40.42,19300.0,23.7625,23.7919,23.7507,23.7802,19300.0
2011-06-30 13:25:00,40.43,40.44,40.36,40.36,18600.0,23.786,23.7919,23.7449,23.7449,18600.0
2011-06-30 13:30:00,40.36,40.39,40.36,40.39,5000.0,23.7449,23.7625,23.7449,23.7625,5000.0
2011-06-30 13:35:00,40.38,40.39,40.37,40.39,9100.0,23.7566,23.7625,23.7507,23.7625,9100.0
2011-06-30 13:40:00,40.39,40.4,40.39,40.4,4800.0,23.7625,23.7684,23.7625,23.7684,4800.0
2011-06-30 13:45:00,40.39,40.43,40.39,40.43,7700.0,23.7625,23.786,23.7625,23.786,7700.0
2011-06-30 13:50:00,40.43,40.47,40.42,40.43,10400.0,23.786,23.8096,23.7802,23.786,10400.0
2011-06-30 13:55:00,40.44,40.48,40.44,40.47,5200.0,23.7919,23.8155,23.7919,23.8096,5200.0
2011-06-30 14:00:00,40.48,40.49,40.45,40.47,6000.0,23.8155,23.8213,23.7978,23.8096,6000.0
2011-06-30 14:05:00,40.48,40.49,40.46,40.49,4400.0,23.8155,23.8213,23.8037,23.8213,4400.0
2011-06-30 14:10:00,40.49,40.5,40.46,40.46,5300.0,23.8213,23.8272,23.8037,23.8037,5300.0
2011-06-30 14:15:00,40.47,40.49,40.46,40.47,8000.0,23.8096,23.8213,23.8037,23.8096,8000.0
2011-06-30 14:20:00,40.48,40.49,40.45,40.49,7300.0,23.8155,23.8213,23.7978,23.8213,7300.0
2011-06-30 14:25:00,40.49,40.49,40.41,40.41,12100.0,23.8213,23.8213,23.7743,23.7743,12100.0
2011-06-30 14:30:00,40.42,40.47,40.42,40.47,8300.0,23.7802,23.8096,23.7802,23.8096,8300.0
2011-06-30 14:35:00,40.48,40.52,40.46,40.46,10100.0,23.8155,23.839,23.8037,23.8037,10100.0
2011-06-30 14:40:00,40.48,40.51,40.47,40.5,4100.0,23.8155,23.8331,23.8096,23.8272,4100.0
2011-06-30 14:45:00,40.5,40.5,40.44,40.46,11500.0,23.8272,23.8272,23.7919,23.8037,11500.0
2011-06-30 14:50:00,40.45,40.52,40.45,40.51,6500.0,23.7978,23.839,23.7978,23.8331,6500.0
2011-06-30 14:55:00,40.52,40.56,40.52,40.52,8000.0,23.839,23.8625,23.839,23.839,8000.0
2011-06-30 15:00:00,40.51,40.53,40.45,40.46,12100.0,23.8331,23.8449,23.7978,23.8037,12100.0
2011-06-30 15:05:00,40.45,40.46,40.42,40.43,11100.0,23.7978,23.8037,23.7802,23.786,11100.0
2011-06-30 15:10:00,40.43,40.43,40.33,40.34,22900.0,23.786,23.786,23.7272,23.7331,22900.0
2011-06-30 15:15:00,40.33,40.39,40.33,40.37,12600.0,23.7272,23.7625,23.7272,23.7507,12600.0
2011-06-30 15:20:00,40.37,40.42,40.37,40.41,16900.0,23.7507,23.7802,23.7507,23.7743,16900.0
2011-06-30 15:25:00,40.43,40.45,40.39,40.41,14700.0,23.786,23.7978,23.7625,23.7743,14700.0
2011-06-30 15:30:00,40.41,40.45,40.38,40.45,36900.0,23.7743,23.7978,23.7566,23.7978,36900.0
2011-06-30 15:35:00,40.44,40.55,40.44,40.53,25100.0,23.7919,23.8566,23.7919,23.8449,25100.0
2011-06-30 15:40:00,40.53,40.54,40.43,40.45,44100.0,23.8449,23.8508,23.786,23.7978,44100.0
2011-06-30 15:45:00,40.45,40.5,40.43,40.48,71900.0,23.7978,23.8272,23.786,23.8155,71900.0
2011-06-30 15:50:00,40.47,40.5,40.46,40.46,50100.0,23.8096,23.8272,23.8037,23.8037,50100.0
2011-06-30 15:55:00,40.46,40.48,40.45,40.46,93300.0,23.8037,23.8155,23.7978,23.8037,93300.0
2011-07-01 09:30:00,40.53,40.55,40.21,40.35,47300.0,23.8449,23.8566,23.6566,23.739,47300.0
2011-07-01 09:35:00,40.35,40.42,40.23,40.35,33600.0,23.739,23.7802,23.6684,23.739,33600.0
2011-07-01 09:40:00,40.36,40.55,40.3,40.55,22200.0,23.7449,23.8566,23.7096,23.8566,22200.0
2011-07-01 09:45:00,40.54,40.56,40.4,40.56,21200.0,23.8508,23.8625,23.7684,23.8625,21200.0
2011-07-01 09:50:00,40.55,40.75,40.53,40.74,18800.0,23.8566,23.9743,23.8449,23.9684,18800.0
2011-07-01 09:55:00,40.75,40.88,40.66,40.84,39900.0,23.9743,24.0508,23.9214,24.0273,39900.0
2011-07-01 10:00:00,40.87,41.39,40.86,41.32,114700.0,24.0449,24.3508,24.039,24.3097,114700.0
2011-07-01 10:05:00,41.31,41.34,41.18,41.23,34100.0,24.3038,24.3214,24.2273,24.2567,34100.0
2011-07-01 10:10:00,41.23,41.28,41.11,41.13,33900.0,24.2567,24.2861,24.1861,24.1979,33900.0
2011-07-01 10:15:00,41.13,41.16,41.01,41.06,23900.0,24.1979,24.2155,24.1273,24.1567,23900.0
2011-07-01 10:20:00,41.04,41.25,41.04,41.22,28600.0,24.1449,24.2685,24.1449,24.2508,28600.0
2011-07-01 10:25:00,41.22,41.23,41.16,41.17,12400.0,24.2508,24.2567,24.2155,24.2214,12400.0
2011-07-01 10:30:00,41.17,41.32,41.17,41.31,23500.0,24.2214,24.3097,24.2214,24.3038,23500.0
2011-07-01 10:35:00,41.32,41.45,41.28,41.45,14100.0,24.3097,24.3861,24.2861,24.3861,14100.0
2011-07-01 10:40:00,41.44,41.47,41.36,41.36,19500.0,24.3803,24.3979,24.3332,24.3332,19500.0
2011-07-01 10:45:00,41.35,41.35,41.24,41.28,19400.0,24.3273,24.3273,24.2626,24.2861,19400.0
2011-07-01 10:50:00,41.29,41.39,41.27,41.38,12100.0,24.292,24.3508,24.2802,24.345,12100.0
2011-07-01 10:55:00,41.38,41.52,41.38,41.49,26200.0,24.345,24.4273,24.345,24.4097,26200.0
2011-07-01 11:00:00,41.48,41.48,41.34,41.41,26600.0,24.4038,24.4038,24.3214,24.3626,26600.0
2011-07-01 11:05:00,41.42,41.42,41.34,41.4,20400.0,24.3685,24.3685,24.3214,24.3567,20400.0
2011-07-01 11:10:00,41.4,41.41,41.29,41.3,17900.0,24.3567,24.3626,24.292,24.2979,17900.0
2011-07-01 11:15:00,41.31,41.34,41.3,41.3,17900.0,24.3038,24.3214,24.2979,24.2979,17900.0
2011-07-01 11:20:00,41.3,41.38,41.29,41.34,17000.0,24.2979,24.345,24.292,24.3214,17000.0
2011-07-01 11:25:00,41.35,41.4,41.32,41.38,10900.0,24.3273,24.3567,24.3097,24.345,10900.0
2011-07-01 11:30:00,41.4,41.41,41.31,41.37,22200.0,24.3567,24.3626,24.3038,24.3391,22200.0
2011-07-01 11:35:00,41.36,41.4,41.34,41.37,17800.0,24.3332,24.3567,24.3214,24.3391,17800.0
2011-07-01 11:40:00,41.36,41.39,41.3,41.3,18300.0,24.3332,24.3508,24.2979,24.2979,18300.0
2011-07-01 11:45:00,41.31,41.37,41.18,41.19,54400.0,24.3038,24.3391,24.2273,24.2332,54400.0
2011-07-01 11:50:00,41.18,41.29,41.18,41.22,27300.0,24.2273,24.292,24.2273,24.2508,27300.0
2011-07-01 11:55:00,41.24,41.32,41.22,41.26,14000.0,24.2626,24.3097,24.2508,24.2744,14000.0
2011-07-01 12:00:00,41.26,41.3,41.2,41.23,30500.0,24.2744,24.2979,24.2391,24.2567,30500.0
2011-07-01 12:05:00,41.24,41.27,41.2,41.27,12900.0,24.2626,24.2802,24.2391,24.2802,12900.0
2011-07-01 12:10:00,41.26,41.39,41.25,41.39,11200.0,24.2744,24.3508,24.2685,24.3508,11200.0
2011-07-01 12:15:00,41.4,41.4,41.35,41.38,14500.0,24.3567,24.3567,24.3273,24.345,14500.0
2011-07-01 12:20:00,41.38,41.41,41.32,41.38,22000.0,24.345,24.3626,24.3097,24.345,22000.0
2011-07-01 12:25:00,41.39,41.43,41.36,41.38,15100.0,24.3508,24.3744,24.3332,24.345,15100.0
2011-07-01 12:30:00,41.38,41.39,41.3,41.31,7600.0,24.345,24.3508,24.2979,24.3038,7600.0
2011-07-01 12:35:00,41.3,41.39,41.3,41.39,8000.0,24.2979,24.3508,24.2979,24.3508,8000.0
2011-07-01 12:40:00,41.39,41.39,41.32,41.34,16900.0,24.3508,24.3508,24.3097,24.3214,16900.0
2011-07-01 12:45:00,41.33,41.36,41.29,41.33,30400.0,24.3155,24.3332,24.292,24.3155,30400.0
2011-07-01 12:50:00,41.32,41.37,41.32,41.37,6400.0,24.3097,24.3391,24.3097,24.3391,6400.0
2011-07-01 12:55:00,41.38,41.47,41.38,41.47,8200.0,24.345,24.3979,24.345,24.3979,8200.0
2011-07-01 13:00:00,41.45,41.51,41.42,41.49,13300.0,24.3861,24.4214,24.3685,24.4097,13300.0
2011-07-01 13:05:00,41.5,41.6,41.49,41.58,12300.0,24.4156,24.4744,24.4097,24.4626,12300.0
2011-07-01 13:10:00,41.58,41.58,41.52,41.53,5800.0,24.4626,24.4626,24.4273,24.4332,5800.0
2011-07-01 13:15:00,41.55,41.6,41.53,41.55,22400.0,24.445,24.4744,24.4332,24.445,22400.0
2011-07-01 13:20:00,41.56,41.56,41.5,41.53,13600.0,24.4509,24.4509,24.4156,24.4332,13600.0
2011-07-01 13:25:00,41.53,41.53,41.5,41.51,15600.0,24.4332,24.4332,24.4156,24.4214,15600.0
2011-07-01 13:30:00,41.51,41.54,41.49,41.49,9800.0,24.4214,24.4391,24.4097,24.4097,9800.0
2011-07-01 13:35:00,41.49,41.61,41.47,41.58,13200.0,24.4097,24.4803,24.3979,24.4626,13200.0
2011-07-01 13:40:00,41.57,41.58,41.46,41.47,24700.0,24.4567,24.4626,24.392,24.3979,24700.0
2011-07-01 13:45:00,41.47,41.5,41.45,41.47,20400.0,24.3979,24.4156,24.3861,24.3979,20400.0
2011-07-01 13:50:00,41.49,41.54,41.47,41.52,7700.0,24.4097,24.4391,24.3979,24.4273,7700.0
2011-07-01 13:55:00,41.52,41.56,41.49,41.5,10400.0,24.4273,24.4509,24.4097,24.4156,10400.0
2011-07-01 14:00:00,41.5,41.51,41.47,41.48,7800.0,24.4156,24.4214,24.3979,24.4038,7800.0
2011-07-01 14:05:00,41.49,41.5,41.46,41.49,9900.0,24.4097,24.4156,24.392,24.4097,9900.0
2011-07-01 14:10:00,41.5,41.53,41.48,41.53,17200.0,24.4156,24.4332,24.4038,24.4332,17200.0
2011-07-01 14:15:00,41.53,41.56,41.51,41.53,8600.0,24.4332,24.4509,24.4214,24.4332,8600.0
2011-07-01 14:20:00,41.52,41.58,41.51,41.58,6900.0,24.4273,24.4626,24.4214,24.4626,6900.0
2011-07-01 14:25:00,41.58,41.59,41.56,41.56,5500.0,24.4626,24.4685,24.4509,24.4509,5500.0
2011-07-01 14:30:00,41.57,41.6,41.56,41.6,6700.0,24.4567,24.4744,24.4509,24.4744,6700.0
2011-07-01 14:35:00,41.6,41.63,41.55,41.56,11800.0,24.4744,24.492,24.445,24.4509,11800.0
2011-07-01 14:40:00,41.55,41.57,41.5,41.57,16500.0,24.445,24.4567,24.4156,24.4567,16500.0
2011-07-01 14:45:00,41.59,41.6,41.57,41.59,3900.0,24.4685,24.4744,24.4567,24.4685,3900.0
2011-07-01 14:50:00,41.6,41.61,41.57,41.57,9400.0,24.4744,24.4803,24.4567,24.4567,9400.0
2011-07-01 14:55:00,41.55,41.57,41.51,41.55,25700.0,24.445,24.4567,24.4214,24.445,25700.0
2011-07-01 15:00:00,41.55,41.57,41.53,41.53,7400.0,24.445,24.4567,24.4332,24.4332,7400.0
2011-07-01 15:05:00,41.53,41.58,41.51,41.51,9400.0,24.4332,24.4626,24.4214,24.4214,9400.0
2011-07-01 15:10:00,41.51,41.55,41.49,41.54,13200.0,24.4214,24.445,24.4097,24.4391,13200.0
2011-07-01 15:15:00,41.54,41.54,41.51,41.52,8100.0,24.4391,24.4391,24.4214,24.4273,8100.0
2011-07-01 15:20:00,41.51,41.51,41.48,41.48,6100.0,24.4214,24.4214,24.4038,24.4038,6100.0
2011-07-01 15:25:00,41.49,41.52,41.44,41.45,28000.0,24.4097,24.4273,24.3803,24.3861,28000.0
2011-07-01 15:30:00,41.45,41.47,41.38,41.45,36000.0,24.3861,24.3979,24.345,24.3861,36000.0
2011-07-01 15:35:00,41.46,41.46,41.43,41.44,25000.0,24.392,24.392,24.3744,24.3803,25000.0
2011-07-01 15:40:00,41.45,41.47,41.45,41.46,33800.0,24.3861,24.3979,24.3861,24.392,33800.0
2011-07-01 15:45:00,41.45,41.49,41.44,41.46,31500.0,24.3861,24.4097,24.3803,24.392,31500.0
2011-07-01 15:50:00,41.46,41.51,41.43,41.44,40000.0,24.392,24.4214,24.3744,24.3803,40000.0
2011-07-01 15:55:00,41.44,41.48,41.44,41.46,60800.0,24.3803,24.4038,24.3803,24.392,60800.0
2011-07-05 09:30:00,41.24,41.44,40.94,41.07,77000.0,24.2626,24.3803,24.0861,24.1626,77000.0
2011-07-05 09:35:00,41.06,41.06,40.8,40.85,41400.0,24.1567,24.1567,24.0037,24.0331,41400.0
2011-07-05 09:40:00,40.82,40.85,40.71,40.83,29900.0,24.0155,24.0331,23.9508,24.0214,29900.0
2011-07-05 09:45:00,40.82,40.85,40.71,40.82,132100.0,24.0155,24.0331,23.9508,24.0155,132100.0
2011-07-05 09:50:00,40.81,40.81,40.71,40.73,48500.0,24.0096,24.0096,23.9508,23.9625,48500.0
2011-07-05 09:55:00,40.74,40.74,40.63,40.72,51000.0,23.9684,23.9684,23.9037,23.9567,51000.0
2011-07-05 10:00:00,40.72,40.75,40.67,40.74,93700.0,23.9567,23.9743,23.9272,23.9684,93700.0
2011-07-05 10:05:00,40.73,40.85,40.72,40.77,65300.0,23.9625,24.0331,23.9567,23.9861,65300.0
2011-07-05 10:10:00,40.77,40.89,40.74,40.77,80200.0,23.9861,24.0567,23.9684,23.9861,80200.0
2011-07-05 10:15:00,40.76,40.77,40.58,40.6,62900.0,23.9802,23.9861,23.8743,23.8861,62900.0
2011-07-05 10:20:00,40.59,40.63,40.53,40.58,28800.0,23.8802,23.9037,23.8449,23.8743,28800.0
2011-07-05 10:25:00,40.57,40.68,40.57,40.68,21600.0,23.8684,23.9331,23.8684,23.9331,21600.0
2011-07-05 10:30:00,40.68,40.77,40.66,40.69,45100.0,23.9331,23.9861,23.9214,23.939,45100.0
2011-07-05 10:35:00,40.69,40.7,40.61,40.69,25900.0,23.939,23.9449,23.8919,23.939,25900.0
2011-07-05 10:40:00,40.7,40.75,40.64,40.71,41700.0,23.9449,23.9743,23.9096,23.9508,41700.0
2011-07-05 10:45:00,40.7,40.77,40.68,40.73,41700.0,23.9449,23.9861,23.9331,23.9625,41700.0
2011-07-05 10:50:00,40.73,40.77,40.71,40.73,26800.0,23.9625,23.9861,23.9508,23.9625,26800.0
2011-07-05 10:55:00,40.73,40.74,40.65,40.7,22200.0,23.9625,23.9684,23.9155,23.9449,22200.0
2011-07-05 11:00:00,40.69,40.73,40.66,40.67,31200.0,23.939,23.9625,23.9214,23.9272,31200.0
2011-07-05 11:05:00,40.67,40.76,40.66,40.69,20000.0,23.9272,23.9802,23.9214,23.939,20000.0
2011-07-05 11:10:00,40.68,40.7,40.66,40.67,8100.0,23.9331,23.9449,23.9214,23.9272,8100.0
2011-07-05 11:15:00,40.67,40.67,40.55,40.6,65600.0,23.9272,23.9272,23.8566,23.8861,65600.0
2011-07-05 11:20:00,40.6,40.63,40.58,40.62,21200.0,23.8861,23.9037,23.8743,23.8978,21200.0
2011-07-05 11:25:00,40.62,40.64,40.59,40.61,11600.0,23.8978,23.9096,23.8802,23.8919,11600.0
2011-07-05 11:30:00,40.62,40.69,40.59,40.63,25600.0,23.8978,23.939,23.8802,23.9037,25600.0
2011-07-05 11:35:00,40.63,40.64,40.59,40.62,15400.0,23.9037,23.9096,23.8802,23.8978,15400.0
2011-07-05 11:40:00,40.62,40.68,40.62,40.65,6800.0,23.8978,23.9331,23.8978,23.9155,6800.0
2011-07-05 11:45:00,40.66,40.72,40.65,40.67,10900.0,23.9214,23.9567,23.9155,23.9272,10900.0
2011-07-05 11:50:00,40.67,40.68,40.64,40.65,9800.0,23.9272,23.9331,23.9096,23.9155,9800.0
2011-07-05 11:55:00,40.65,40.66,40.64,40.65,7300.0,23.9155,23.9214,23.9096,23.9155,7300.0
2011-07-05 12:00:00,40.66,40.69,40.65,40.65,8200.0,23.9214,23.939,23.9155,23.9155,8200.0
2011-07-05 12:05:00,40.65,40.68,40.64,40.65,12700.0,23.9155,23.9331,23.9096,23.9155,12700.0
2011-07-05 12:10:00,40.66,40.69,40.66,40.67,5600.0,23.9214,23.939,23.9214,23.9272,5600.0
2011-07-05 12:15:00,40.67,40.69,40.6,40.6,18900.0,23.9272,23.939,23.8861,23.8861,18900.0
2011-07-05 12:20:00,40.61,40.64,40.61,40.62,6000.0,23.8919,23.9096,23.8919,23.8978,6000.0
2011-07-05 12:25:00,40.63,40.63,40.6,40.63,6800.0,23.9037,23.9037,23.8861,23.9037,6800.0
2011-07-05 12:30:00,40.62,40.67,40.62,40.65,10100.0,23.8978,23.9272,23.8978,23.9155,10100.0
2011-07-05 12:35:00,40.65,40.66,40.64,40.64,7300.0,23.9155,23.9214,23.9096,23.9096,7300.0
2011-07-05 12:40:00,40.65,40.66,40.59,40.61,18800.0,23.9155,23.9214,23.8802,23.8919,18800.0
2011-07-05 12:45:00,40.61,40.62,40.57,40.58,6400.0,23.8919,23.8978,23.8684,23.8743,6400.0
2011-07-05 12:50:00,40.58,40.64,40.57,40.64,7000.0,23.8743,23.9096,23.8684,23.9096,7000.0
2011-07-05 12:55:00,40.64,40.65,40.62,40.64,6700.0,23.9096,23.9155,23.8978,23.9096,6700.0
2011-07-05 13:00:00,40.64,40.66,40.64,40.64,6000.0,23.9096,23.9214,23.9096,23.9096,6000.0
2011-07-05 13:05:00,40.64,40.66,40.62,40.66,19700.0,23.9096,23.9214,23.8978,23.9214,19700.0
2011-07-05 13:10:00,40.65,40.66,40.6,40.61,13300.0,23.9155,23.9214,23.8861,23.8919,13300.0
2011-07-05 13:15:00,40.61,40.65,40.61,40.63,7800.0,23.8919,23.9155,23.8919,23.9037,7800.0
2011-07-05 13:20:00,40.63,40.64,40.62,40.62,10900.0,23.9037,23.9096,23.8978,23.8978,10900.0
2011-07-05 13:25:00,40.62,40.65,40.6,40.61,22200.0,23.8978,23.9155,23.8861,23.8919,22200.0
2011-07-05 13:30:00,40.62,40.63,40.61,40.63,5900.0,23.8978,23.9037,23.8919,23.9037,5900.0
2011-07-05 13:35:00,40.63,40.67,40.63,40.63,17400.0,23.9037,23.9272,23.9037,23.9037,17400.0
2011-07-05 13:40:00,40.63,40.65,40.63,40.65,8300.0,23.9037,23.9155,23.9037,23.9155,8300.0
2011-07-05 13:45:00,40.64,40.72,40.64,40.69,37100.0,23.9096,23.9567,23.9096,23.939,37100.0
2011-07-05 13:50:00,40.69,40.71,40.68,40.71,8200.0,23.939,23.9508,23.9331,23.9508,8200.0
2011-07-05 13:55:00,40.71,40.74,40.71,40.73,6000.0,23.9508,23.9684,23.9508,23.9625,6000.0
2011-07-05 14:00:00,40.73,40.81,40.68,40.7,45300.0,23.9625,24.0096,23.9331,23.9449,45300.0
2011-07-05 14:05:00,40.7,40.71,40.63,40.65,34100.0,23.9449,23.9508,23.9037,23.9155,34100.0
2011-07-05 14:10:00,40.64,40.71,40.61,40.7,16400.0,23.9096,23.9508,23.8919,23.9449,16400.0
2011-07-05 14:15:00,40.69,40.69,40.58,40.59,31300.0,23.939,23.939,23.8743,23.8802,31300.0
2011-07-05 14:20:00,40.59,40.59,40.48,40.48,31100.0,23.8802,23.8802,23.8155,23.8155,31100.0
2011-07-05 14:25:00,40.48,40.49,40.44,40.46,18400.0,23.8155,23.8213,23.7919,23.8037,18400.0
2011-07-05 14:30:00,40.45,40.48,40.41,40.41,20400.0,23.7978,23.8155,23.7743,23.7743,20400.0
2011-07-05 14:35:00,40.41,40.5,40.41,40.46,33900.0,23.7743,23.8272,23.7743,23.8037,33900.0
2011-07-05 14:40:00,40.46,40.48,40.43,40.46,15300.0,23.8037,23.8155,23.786,23.8037,15300.0
2011-07-05 14:45:00,40.46,40.5,40.45,40.5,14800.0,23.8037,23.8272,23.7978,23.8272,14800.0
2011-07-05 14:50:00,40.49,40.54,40.49,40.53,14800.0,23.8213,23.8508,23.8213,23.8449,14800.0
2011-07-05 14:55:00,40.54,40.57,40.5,40.54,28900.0,23.8508,23.8684,23.8272,23.8508,28900.0
2011-07-05 15:00:00,40.54,40.54,40.48,40.5,28800.0,23.8508,23.8508,23.8155,23.8272,28800.0
2011-07-05 15:05:00,40.5,40.56,40.49,40.55,25700.0,23.8272,23.8625,23.8213,23.8566,25700.0
2011-07-05 15:10:00,40.55,40.57,40.5,40.51,30400.0,23.8566,23.8684,23.8272,23.8331,30400.0
2011-07-05 15:15:00,40.51,40.6,40.5,40.59,67900.0,23.8331,23.8861,23.8272,23.8802,67900.0
2011-07-05 15:20:00,40.6,40.7,40.59,40.7,33800.0,23.8861,23.9449,23.8802,23.9449,33800.0
2011-07-05 15:25:00,40.7,40.7,40.66,40.7,27000.0,23.9449,23.9449,23.9214,23.9449,27000.0
2011-07-05 15:30:00,40.7,40.71,40.68,40.68,31200.0,23.9449,23.9508,23.9331,23.9331,31200.0
2011-07-05 15:35:00,40.67,40.72,40.67,40.69,50300.0,23.9272,23.9567,23.9272,23.939,50300.0
2011-07-05 15:40:00,40.69,40.69,40.65,40.67,33300.0,23.939,23.939,23.9155,23.9272,33300.0
2011-07-05 15:45:00,40.67,40.68,40.6,40.62,38800.0,23.9272,23.9331,23.8861,23.8978,38800.0
2011-07-05 15:50:00,40.61,40.66,40.56,40.6,86500.0,23.8919,23.9214,23.8625,23.8861,86500.0
2011-07-05 15:55:00,40.6,40.62,40.59,40.62,110800.0,23.8861,23.8978,23.8802,23.8978,110800.0
2011-07-06 09:30:00,40.35,40.35,40.02,40.14,63700.0,23.739,23.739,23.5448,23.6154,63700.0
2011-07-06 09:35:00,40.13,40.24,39.89,39.89,59700.0,23.6095,23.6743,23.4684,23.4684,59700.0
2011-07-06 09:40:00,39.99,40.0,39.83,39.94,23500.0,23.5272,23.5331,23.4331,23.4978,23500.0
2011-07-06 09:45:00,39.95,40.25,39.88,40.16,59100.0,23.5037,23.6801,23.4625,23.6272,59100.0
2011-07-06 09:50:00,40.15,40.16,39.99,40.12,27600.0,23.6213,23.6272,23.5272,23.6037,27600.0
2011-07-06 09:55:00,40.13,40.15,40.1,40.12,18800.0,23.6095,23.6213,23.5919,23.6037,18800.0
2011-07-06 10:00:00,40.11,40.16,40.0,40.01,61800.0,23.5978,23.6272,23.5331,23.5389,61800.0
2011-07-06 10:05:00,40.01,40.16,39.97,40.14,36000.0,23.5389,23.6272,23.5154,23.6154,36000.0
2011-07-06 10:10:00,40.14,40.15,40.06,40.07,24700.0,23.6154,23.6213,23.5684,23.5742,24700.0
2011-07-06 10:15:00,40.07,40.11,39.95,39.96,29600.0,23.5742,23.5978,23.5037,23.5095,29600.0
2011-07-06 10:20:00,39.98,40.01,39.94,39.95,48100.0,23.5213,23.5389,23.4978,23.5037,48100.0
2011-07-06 10:25:00,39.95,39.95,39.86,39.87,33100.0,23.5037,23.5037,23.4507,23.4566,33100.0
2011-07-06 10:30:00,39.87,39.87,39.67,39.67,79600.0,23.4566,23.4566,23.3389,23.3389,79600.0
2011-07-06 10:35:00,39.67,39.89,39.66,39.86,62400.0,23.3389,23.4684,23.333,23.4507,62400.0
2011-07-06 10:40:00,39.87,39.95,39.84,39.91,24500.0,23.4566,23.5037,23.4389,23.4801,24500.0
2011-07-06 10:45:00,39.91,39.91,39.76,39.83,31200.0,23.4801,23.4801,23.3919,23.4331,31200.0
2011-07-06 10:50:00,39.81,39.85,39.76,39.76,42300.0,23.4213,23.4448,23.3919,23.3919,42300.0
2011-07-06 10:55:00,39.76,39.77,39.72,39.74,30800.0,23.3919,23.3978,23.3683,23.3801,30800.0
2011-07-06 11:00:00,39.73,39.88,39.73,39.8,29500.0,23.3742,23.4625,23.3742,23.4154,29500.0
2011-07-06 11:05:00,39.81,39.82,39.69,39.73,12900.0,23.4213,23.4272,23.3507,23.3742,12900.0
2011-07-06 11:10:00,39.74,39.81,39.73,39.79,18200.0,23.3801,23.4213,23.3742,23.4095,18200.0
2011-07-06 11:15:00,39.79,39.83,39.76,39.81,14300.0,23.4095,23.4331,23.3919,23.4213,14300.0
2011-07-06 11:20:00,39.81,39.87,39.72,39.75,28400.0,23.4213,23.4566,23.3683,23.386,28400.0
2011-07-06 11:25:00,39.75,39.75,39.68,39.72,11900.0,23.386,23.386,23.3448,23.3683,11900.0
2011-07-06 11:30:00,39.73,39.85,39.73,39.82,15500.0,23.3742,23.4448,23.3742,23.4272,15500.0
2011-07-06 11:35:00,39.83,39.93,39.83,39.87,18100.0,23.4331,23.4919,23.4331,23.4566,18100.0
2011-07-06 11:40:00,39.87,39.99,39.86,39.94,27300.0,23.4566,23.5272,23.4507,23.4978,27300.0
2011-07-06 11:45:00,39.94,39.95,39.88,39.89,32200.0,23.4978,23.5037,23.4625,23.4684,32200.0
2011-07-06 11:50:00,39.91,39.93,39.79,39.82,38100.0,23.4801,23.4919,23.4095,23.4272,38100.0
2011-07-06 11:55:00,39.82,39.89,39.79,39.79,18500.0,23.4272,23.4684,23.4095,23.4095,18500.0
2011-07-06 12:00:00,39.8,39.84,39.75,39.84,15800.0,23.4154,23.4389,23.386,23.4389,15800.0
2011-07-06 12:05:00,39.85,39.86,39.77,39.77,41400.0,23.4448,23.4507,23.3978,23.3978,41400.0
2011-07-06 12:10:00,39.77,39.87,39.77,39.86,13400.0,23.3978,23.4566,23.3978,23.4507,13400.0
2011-07-06 12:15:00,39.86,39.87,39.84,39.86,8000.0,23.4507,23.4566,23.4389,23.4507,8000.0
2011-07-06 12:20:00,39.86,39.91,39.84,39.86,9200.0,23.4507,23.4801,23.4389,23.4507,9200.0
2011-07-06 12:25:00,39.86,39.9,39.86,39.88,10300.0,23.4507,23.4742,23.4507,23.4625,10300.0
2011-07-06 12:30:00,39.88,39.89,39.85,39.87,15700.0,23.4625,23.4684,23.4448,23.4566,15700.0
2011-07-06 12:35:00,39.88,39.95,39.88,39.94,27600.0,23.4625,23.5037,23.4625,23.4978,27600.0
2011-07-06 12:40:00,39.94,39.94,39.85,39.88,38400.0,23.4978,23.4978,23.4448,23.4625,38400.0
2011-07-06 12:45:00,39.87,39.87,39.85,39.85,7600.0,23.4566,23.4566,23.4448,23.4448,7600.0
2011-07-06 12:50:00,39.86,39.9,39.85,39.88,5400.0,23.4507,23.4742,23.4448,23.4625,5400.0
2011-07-06 12:55:00,39.89,39.94,39.88,39.94,13700.0,23.4684,23.4978,23.4625,23.4978,13700.0
2011-07-06 13:00:00,39.94,39.94,39.85,39.87,11300.0,23.4978,23.4978,23.4448,23.4566,11300.0
2011-07-06 13:05:00,39.86,39.88,39.84,39.86,8000.0,23.4507,23.4625,23.4389,23.4507,8000.0
2011-07-06 13:10:00,39.86,39.88,39.83,39.84,12700.0,23.4507,23.4625,23.4331,23.4389,12700.0
2011-07-06 13:15:00,39.84,39.88,39.84,39.84,10900.0,23.4389,23.4625,23.4389,23.4389,10900.0
2011-07-06 13:20:00,39.84,39.85,39.82,39.82,14300.0,23.4389,23.4448,23.4272,23.4272,14300.0
2011-07-06 13:25:00,39.82,39.83,39.79,39.81,10000.0,23.4272,23.4331,23.4095,23.4213,10000.0
2011-07-06 13:30:00,39.81,39.84,39.81,39.81,10400.0,23.4213,23.4389,23.4213,23.4213,10400.0
2011-07-06 13:35:00,39.8,39.85,39.76,39.78,24500.0,23.4154,23.4448,23.3919,23.4036,24500.0
2011-07-06 13:40:00,39.76,39.81,39.75,39.8,7400.0,23.3919,23.4213,23.386,23.4154,7400.0
2011-07-06 13:45:00,39.8,39.81,39.78,39.78,8100.0,23.4154,23.4213,23.4036,23.4036,8100.0
2011-07-06 13:50:00,39.77,39.81,39.77,39.79,4200.0,23.3978,23.4213,23.3978,23.4095,4200.0
2011-07-06 13:55:00,39.79,39.88,39.78,39.86,9000.0,23.4095,23.4625,23.4036,23.4507,9000.0
2011-07-06 14:00:00,39.86,39.87,39.83,39.83,18800.0,23.4507,23.4566,23.4331,23.4331,18800.0
2011-07-06 14:05:00,39.83,39.84,39.76,39.78,17900.0,23.4331,23.4389,23.3919,23.4036,17900.0
2011-07-06 14:10:00,39.77,39.8,39.76,39.76,13500.0,23.3978,23.4154,23.3919,23.3919,13500.0
2011-07-06 14:15:00,39.75,39.76,39.73,39.73,43300.0,23.386,23.3919,23.3742,23.3742,43300.0
2011-07-06 14:20:00,39.74,39.74,39.6,39.61,51900.0,23.3801,23.3801,23.2977,23.3036,51900.0
2011-07-06 14:25:00,39.61,39.67,39.56,39.58,39500.0,23.3036,23.3389,23.2742,23.286,39500.0
2011-07-06 14:30:00,39.57,39.58,39.49,39.51,44500.0,23.2801,23.286,23.233,23.2448,44500.0
2011-07-06 14:35:00,39.51,39.63,39.51,39.58,36500.0,23.2448,23.3154,23.2448,23.286,36500.0
2011-07-06 14:40:00,39.58,39.64,39.56,39.63,18800.0,23.286,23.3213,23.2742,23.3154,18800.0
2011-07-06 14:45:00,39.63,39.71,39.62,39.68,33500.0,23.3154,23.3625,23.3095,23.3448,33500.0
2011-07-06 14:50:00,39.67,39.71,39.65,39.65,22400.0,23.3389,23.3625,23.3272,23.3272,22400.0
2011-07-06 14:55:00,39.65,39.67,39.6,39.61,18400.0,23.3272,23.3389,23.2977,23.3036,18400.0
2011-07-06 15:00:00,39.61,39.65,39.61,39.62,38500.0,23.3036,23.3272,23.3036,23.3095,38500.0
2011-07-06 15:05:00,39.63,39.64,39.58,39.61,48200.0,23.3154,23.3213,23.286,23.3036,48200.0
2011-07-06 15:10:00,39.6,39.62,39.54,39.58,39200.0,23.2977,23.3095,23.2624,23.286,39200.0
2011-07-06 15:15:00,39.57,39.65,39.57,39.65,15400.0,23.2801,23.3272,23.2801,23.3272,15400.0
2011-07-06 15:20:00,39.66,39.69,39.64,39.69,25900.0,23.333,23.3507,23.3213,23.3507,25900.0
2011-07-06 15:25:00,39.69,39.71,39.67,39.7,45100.0,23.3507,23.3625,23.3389,23.3566,45100.0
2011-07-06 15:30:00,39.69,39.7,39.65,39.65,34200.0,23.3507,23.3566,23.3272,23.3272,34200.0
2011-07-06 15:35:00,39.65,39.66,39.61,39.66,35600.0,23.3272,23.333,23.3036,23.333,35600.0
2011-07-06 15:40:00,39.66,39.7,39.65,39.67,32800.0,23.333,23.3566,23.3272,23.3389,32800.0
2011-07-06 15:45:00,39.67,39.7,39.63,39.64,53100.0,23.3389,23.3566,23.3154,23.3213,53100.0
2011-07-06 15:50:00,39.65,39.71,39.65,39.68,68500.0,23.3272,23.3625,23.3272,23.3448,68500.0
2011-07-06 15:55:00,39.67,39.75,39.65,39.75,103600.0,23.3389,23.386,23.3272,23.386,103600.0
2011-07-07 09:30:00,40.41,41.48,40.34,40.82,327500.0,23.7743,24.4038,23.7331,24.0155,327500.0
2011-07-07 09:35:00,40.8,40.89,40.6,40.88,97500.0,24.0037,24.0567,23.8861,24.0508,97500.0
2011-07-07 09:40:00,40.86,40.88,40.72,40.85,81900.0,24.039,24.0508,23.9567,24.0331,81900.0
2011-07-07 09:45:00,40.85,40.95,40.8,40.81,60400.0,24.0331,24.092,24.0037,24.0096,60400.0
2011-07-07 09:50:00,40.79,41.04,40.77,40.95,54200.0,23.9978,24.1449,23.9861,24.092,54200.0
2011-07-07 09:55:00,40.95,41.15,40.94,41.11,89700.0,24.092,24.2096,24.0861,24.1861,89700.0
2011-07-07 10:00:00,41.11,41.2,41.1,41.18,83400.0,24.1861,24.2391,24.1802,24.2273,83400.0
2011-07-07 10:05:00,41.18,41.21,41.11,41.14,77300.0,24.2273,24.2449,24.1861,24.2038,77300.0
2011-07-07 10:10:00,41.16,41.18,41.11,41.12,55800.0,24.2155,24.2273,24.1861,24.192,55800.0
2011-07-07 10:15:00,41.12,41.14,41.06,41.09,105800.0,24.192,24.2038,24.1567,24.1743,105800.0
2011-07-07 10:20:00,41.09,41.12,41.05,41.11,62500.0,24.1743,24.192,24.1508,24.1861,62500.0
2011-07-07 10:25:00,41.11,41.15,41.05,41.11,107000.0,24.1861,24.2096,24.1508,24.1861,107000.0
2011-07-07 10:30:00,41.12,41.17,41.03,41.15,86800.0,24.192,24.2214,24.139,24.2096,86800.0
2011-07-07 10:35:00,41.14,41.21,41.13,41.2,96000.0,24.2038,24.2449,24.1979,24.2391,96000.0
2011-07-07 10:40:00,41.2,41.35,41.17,41.26,59200.0,24.2391,24.3273,24.2214,24.2744,59200.0
2011-07-07 10:45:00,41.26,41.34,41.25,41.25,40600.0,24.2744,24.3214,24.2685,24.2685,40600.0
2011-07-07 10:50:00,41.25,41.33,41.23,41.33,31000.0,24.2685,24.3155,24.2567,24.3155,31000.0
2011-07-07 10:55:00,41.33,41.38,41.26,41.37,52700.0,24.3155,24.345,24.2744,24.3391,52700.0
2011-07-07 11:00:00,41.37,41.4,41.33,41.37,44500.0,24.3391,24.3567,24.3155,24.3391,44500.0
2011-07-07 11:05:00,41.38,41.46,41.36,41.43,48700.0,24.345,24.392,24.3332,24.3744,48700.0
2011-07-07 11:10:00,41.44,41.5,41.42,41.47,86200.0,24.3803,24.4156,24.3685,24.3979,86200.0
2011-07-07 11:15:00,41.47,41.5,41.46,41.49,27800.0,24.3979,24.4156,24.392,24.4097,27800.0
2011-07-07 11:20:00,41.49,41.56,41.47,41.54,47300.0,24.4097,24.4509,24.3979,24.4391,47300.0
2011-07-07 11:25:00,41.54,41.61,41.53,41.56,32100.0,24.4391,24.4803,24.4332,24.4509,32100.0
2011-07-07 11:30:00,41.55,41.58,41.45,41.45,87700.0,24.445,24.4626,24.3861,24.3861,87700.0
2011-07-07 11:35:00,41.45,41.56,41.37,41.56,28900.0,24.3861,24.4509,24.3391,24.4509,28900.0
2011-07-07 11:40:00,41.55,41.56,41.5,41.55,23000.0,24.445,24.4509,24.4156,24.445,23000.0
2011-07-07 11:45:00,41.55,41.55,41.48,41.48,26600.0,24.445,24.445,24.4038,24.4038,26600.0
2011-07-07 11:50:00,41.5,41.53,41.48,41.5,46100.0,24.4156,24.4332,24.4038,24.4156,46100.0
2011-07-07 11:55:00,41.5,41.51,41.49,41.49,33900.0,24.4156,24.4214,24.4097,24.4097,33900.0
2011-07-07 12:00:00,41.49,41.51,41.49,41.49,67600.0,24.4097,24.4214,24.4097,24.4097,67600.0
2011-07-07 12:05:00,41.49,41.49,41.43,41.47,24100.0,24.4097,24.4097,24.3744,24.3979,24100.0
2011-07-07 12:10:00,41.46,41.48,41.46,41.48,17900.0,24.392,24.4038,24.392,24.4038,17900.0
2011-07-07 12:15:00,41.48,41.48,41.44,41.46,19600.0,24.4038,24.4038,24.3803,24.392,19600.0
2011-07-07 12:20:00,41.47,41.56,41.46,41.55,33400.0,24.3979,24.4509,24.392,24.445,33400.0
2011-07-07 12:25:00,41.56,41.67,41.56,41.66,39500.0,24.4509,24.5156,24.4509,24.5097,39500.0
2011-07-07 12:30:00,41.66,41.71,41.66,41.67,31300.0,24.5097,24.5391,24.5097,24.5156,31300.0
2011-07-07 12:35:00,41.67,41.72,41.66,41.71,21500.0,24.5156,24.545,24.5097,24.5391,21500.0
2011-07-07 12:40:00,41.72,41.75,41.72,41.75,26300.0,24.545,24.5626,24.545,24.5626,26300.0
2011-07-07 12:45:00,41.75,41.86,41.74,41.84,42400.0,24.5626,24.6274,24.5568,24.6156,42400.0
2011-07-07 12:50:00,41.85,41.86,41.75,41.75,26600.0,24.6215,24.6274,24.5626,24.5626,26600.0
2011-07-07 12:55:00,41.75,41.76,41.65,41.65,31500.0,24.5626,24.5685,24.5038,24.5038,31500.0
2011-07-07 13:00:00,41.66,41.7,41.63,41.68,20000.0,24.5097,24.5332,24.492,24.5215,20000.0
2011-07-07 13:05:00,41.68,41.76,41.66,41.76,21000.0,24.5215,24.5685,24.5097,24.5685,21000.0
2011-07-07 13:10:00,41.75,41.78,41.74,41.76,30700.0,24.5626,24.5803,24.5568,24.5685,30700.0
2011-07-07 13:15:00,41.76,41.78,41.76,41.77,11500.0,24.5685,24.5803,24.5685,24.5744,11500.0
2011-07-07 13:20:00,41.77,41.78,41.75,41.75,15400.0,24.5744,24.5803,24.5626,24.5626,15400.0
2011-07-07 13:25:00,41.75,41.79,41.73,41.79,23900.0,24.5626,24.5862,24.5509,24.5862,23900.0
2011-07-07 13:30:00,41.79,41.8,41.77,41.79,15600.0,24.5862,24.5921,24.5744,24.5862,15600.0
2011-07-07 13:35:00,41.79,42.02,41.79,42.02,83600.0,24.5862,24.7215,24.5862,24.7215,83600.0
2011-07-07 13:40:00,42.02,42.04,41.98,41.99,55400.0,24.7215,24.7333,24.698,24.7038,55400.0
2011-07-07 13:45:00,41.99,42.0,41.96,41.99,23400.0,24.7038,24.7097,24.6862,24.7038,23400.0
2011-07-07 13:50:00,42.0,42.12,41.99,42.09,85900.0,24.7097,24.7803,24.7038,24.7627,85900.0
2011-07-07 13:55:00,42.09,42.14,42.09,42.13,34600.0,24.7627,24.7921,24.7627,24.7862,34600.0
2011-07-07 14:00:00,42.13,42.15,42.1,42.14,39300.0,24.7862,24.798,24.7686,24.7921,39300.0
2011-07-07 14:05:00,42.13,42.15,42.09,42.13,63900.0,24.7862,24.798,24.7627,24.7862,63900.0
2011-07-07 14:10:00,42.14,42.19,42.14,42.17,20100.0,24.7921,24.8215,24.7921,24.8097,20100.0
2011-07-07 14:15:00,42.17,42.29,42.17,42.29,33000.0,24.8097,24.8803,24.8097,24.8803,33000.0
2011-07-07 14:20:00,42.29,42.34,42.28,42.33,49800.0,24.8803,24.9098,24.8745,24.9039,49800.0
2011-07-07 14:25:00,42.32,42.46,42.32,42.45,67400.0,24.898,24.9804,24.898,24.9745,67400.0
2011-07-07 14:30:00,42.45,42.59,42.45,42.54,96800.0,24.9745,25.0568,24.9745,25.0274,96800.0
2011-07-07 14:35:00,42.55,42.84,42.54,42.83,218500.0,25.0333,25.2039,25.0274,25.198,218500.0
2011-07-07 14:40:00,42.84,42.95,42.77,42.9,263200.0,25.2039,25.2686,25.1627,25.2392,263200.0
2011-07-07 14:45:00,42.89,42.93,42.71,42.71,217000.0,25.2333,25.2569,25.1274,25.1274,217000.0
2011-07-07 14:50:00,42.71,42.73,42.66,42.69,75300.0,25.1274,25.1392,25.098,25.1157,75300.0
2011-07-07 14:55:00,42.69,42.69,42.53,42.58,95200.0,25.1157,25.1157,25.0215,25.0509,95200.0
2011-07-07 15:00:00,42.57,42.67,42.5,42.66,92200.0,25.0451,25.1039,25.0039,25.098,92200.0
2011-07-07 15:05:00,42.67,42.67,42.57,42.59,72800.0,25.1039,25.1039,25.0451,25.0568,72800.0
2011-07-07 15:10:00,42.6,42.68,42.58,42.65,47400.0,25.0627,25.1098,25.0509,25.0921,47400.0
2011-07-07 15:15:00,42.66,42.66,42.64,42.65,42600.0,25.098,25.098,25.0862,25.0921,42600.0
2011-07-07 15:20:00,42.64,42.65,42.58,42.58,37900.0,25.0862,25.0921,25.0509,25.0509,37900.0
2011-07-07 15:25:00,42.57,42.58,42.5,42.58,78100.0,25.0451,25.0509,25.0039,25.0509,78100.0
2011-07-07 15:30:00,42.58,42.62,42.47,42.5,103100.0,25.0509,25.0745,24.9862,25.0039,103100.0
2011-07-07 15:35:00,42.5,42.54,42.47,42.54,64900.0,25.0039,25.0274,24.9862,25.0274,64900.0
2011-07-07 15:40:00,42.54,42.59,42.52,42.56,102600.0,25.0274,25.0568,25.0156,25.0392,102600.0
2011-07-07 15:45:00,42.56,42.57,42.5,42.54,121500.0,25.0392,25.0451,25.0039,25.0274,121500.0
2011-07-07 15:50:00,42.54,42.58,42.52,42.54,262500.0,25.0274,25.0509,25.0156,25.0274,262500.0
2011-07-07 15:55:00,42.54,42.55,42.5,42.52,265200.0,25.0274,25.0333,25.0039,25.0156,265200.0
2011-07-08 09:30:00,42.01,42.17,41.62,41.78,97700.0,24.7156,24.8097,24.4862,24.5803,97700.0
2011-07-08 09:35:00,41.8,41.95,41.64,41.77,67500.0,24.5921,24.6803,24.4979,24.5744,67500.0
2011-07-08 09:40:00,41.76,42.01,41.72,42.01,57000.0,24.5685,24.7156,24.545,24.7156,57000.0
2011-07-08 09:45:00,42.02,42.22,41.99,42.16,82700.0,24.7215,24.8392,24.7038,24.8039,82700.0
2011-07-08 09:50:00,42.14,42.38,42.07,42.34,50100.0,24.7921,24.9333,24.7509,24.9098,50100.0
2011-07-08 09:55:00,42.35,42.43,42.33,42.33,37400.0,24.9156,24.9627,24.9039,24.9039,37400.0
2011-07-08 10:00:00,42.35,42.37,42.15,42.16,63600.0,24.9156,24.9274,24.798,24.8039,63600.0
2011-07-08 10:05:00,42.17,42.19,41.85,41.89,73500.0,24.8097,24.8215,24.6215,24.645,73500.0
2011-07-08 10:10:00,41.88,41.89,41.68,41.81,80200.0,24.6391,24.645,24.5215,24.5979,80200.0
2011-07-08 10:15:00,41.81,41.85,41.68,41.78,54900.0,24.5979,24.6215,24.5215,24.5803,54900.0
2011-07-08 10:20:00,41.78,41.95,41.77,41.92,38700.0,24.5803,24.6803,24.5744,24.6627,38700.0
2011-07-08 10:25:00,41.92,41.96,41.87,41.93,28600.0,24.6627,24.6862,24.6332,24.6685,28600.0
2011-07-08 10:30:00,41.92,41.92,41.78,41.78,33200.0,24.6627,24.6627,24.5803,24.5803,33200.0
2011-07-08 10:35:00,41.78,41.83,41.73,41.8,36000.0,24.5803,24.6097,24.5509,24.5921,36000.0
2011-07-08 10:40:00,41.81,41.91,41.77,41.89,52000.0,24.5979,24.6568,24.5744,24.645,52000.0
2011-07-08 10:45:00,41.88,41.99,41.86,41.88,31700.0,24.6391,24.7038,24.6274,24.6391,31700.0
2011-07-08 10:50:00,41.88,41.88,41.8,41.86,21200.0,24.6391,24.6391,24.5921,24.6274,21200.0
2011-07-08 10:55:00,41.87,41.88,41.78,41.78,17600.0,24.6332,24.6391,24.5803,24.5803,17600.0
2011-07-08 11:00:00,41.78,41.79,41.69,41.7,39500.0,24.5803,24.5862,24.5273,24.5332,39500.0
2011-07-08 11:05:00,41.71,41.72,41.64,41.7,27600.0,24.5391,24.545,24.4979,24.5332,27600.0
2011-07-08 11:10:00,41.67,41.72,41.63,41.72,42700.0,24.5156,24.545,24.492,24.545,42700.0
2011-07-08 11:15:00,41.71,41.77,41.69,41.75,32000.0,24.5391,24.5744,24.5273,24.5626,32000.0
2011-07-08 11:20:00,41.74,41.82,41.73,41.82,16300.0,24.5568,24.6038,24.5509,24.6038,16300.0
2011-07-08 11:25:00,41.82,41.82,41.71,41.74,17700.0,24.6038,24.6038,24.5391,24.5568,17700.0
2011-07-08 11:30:00,41.74,41.74,41.63,41.69,21200.0,24.5568,24.5568,24.492,24.5273,21200.0
2011-07-08 11:35:00,41.7,42.0,41.7,42.0,33100.0,24.5332,24.7097,24.5332,24.7097,33100.0
2011-07-08 11:40:00,42.0,42.07,41.96,42.07,29700.0,24.7097,24.7509,24.6862,24.7509,29700.0
2011-07-08 11:45:00,42.07,42.1,42.04,42.08,38000.0,24.7509,24.7686,24.7333,24.7568,38000.0
2011-07-08 11:50:00,42.08,42.1,42.02,42.06,34500.0,24.7568,24.7686,24.7215,24.745,34500.0
2011-07-08 11:55:00,42.06,42.07,41.95,41.97,16900.0,24.745,24.7509,24.6803,24.6921,16900.0
2011-07-08 12:00:00,41.97,41.99,41.88,41.99,19200.0,24.6921,24.7038,24.6391,24.7038,19200.0
2011-07-08 12:05:00,41.98,42.05,41.96,41.98,11500.0,24.698,24.7391,24.6862,24.698,11500.0
2011-07-08 12:10:00,41.99,41.99,41.89,41.89,13500.0,24.7038,24.7038,24.645,24.645,13500.0
2011-07-08 12:15:00,41.89,41.92,41.85,41.92,12600.0,24.645,24.6627,24.6215,24.6627,12600.0
2011-07-08 12:20:00,41.91,41.95,41.88,41.9,14100.0,24.6568,24.6803,24.6391,24.6509,14100.0
2011-07-08 12:25:00,41.91,41.92,41.85,41.89,16400.0,24.6568,24.6627,24.6215,24.645,16400.0
2011-07-08 12:30:00,41.89,41.9,41.88,41.9,9000.0,24.645,24.6509,24.6391,24.6509,9000.0
2011-07-08 12:35:00,41.89,41.96,41.88,41.96,11000.0,24.645,24.6862,24.6391,24.6862,11000.0
2011-07-08 12:40:00,41.95,42.02,41.95,41.98,27100.0,24.6803,24.7215,24.6803,24.698,27100.0
2011-07-08 12:45:00,41.98,42.07,41.98,42.04,13100.0,24.698,24.7509,24.698,24.7333,13100.0
2011-07-08 12:50:00,42.04,42.1,42.04,42.1,21500.0,24.7333,24.7686,24.7333,24.7686,21500.0
2011-07-08 12:55:00,42.09,42.15,42.08,42.14,14900.0,24.7627,24.798,24.7568,24.7921,14900.0
2011-07-08 13:00:00,42.13,42.13,42.0,42.04,18700.0,24.7862,24.7862,24.7097,24.7333,18700.0
2011-07-08 13:05:00,42.04,42.05,42.0,42.05,15100.0,24.7333,24.7391,24.7097,24.7391,15100.0
2011-07-08 13:10:00,42.04,42.04,41.95,41.96,23000.0,24.7333,24.7333,24.6803,24.6862,23000.0
2011-07-08 13:15:00,41.95,41.98,41.94,41.96,22700.0,24.6803,24.698,24.6744,24.6862,22700.0
2011-07-08 13:20:00,41.96,41.96,41.91,41.93,8600.0,24.6862,24.6862,24.6568,24.6685,8600.0
2011-07-08 13:25:00,41.93,41.99,41.85,41.99,35600.0,24.6685,24.7038,24.6215,24.7038,35600.0
2011-07-08 13:30:00,41.98,42.09,41.98,42.09,24200.0,24.698,24.7627,24.698,24.7627,24200.0
2011-07-08 13:35:00,42.09,42.11,42.06,42.1,13700.0,24.7627,24.7744,24.745,24.7686,13700.0
2011-07-08 13:40:00,42.09,42.1,42.05,42.05,21000.0,24.7627,24.7686,24.7391,24.7391,21000.0
2011-07-08 13:45:00,42.05,42.1,42.05,42.06,38700.0,24.7391,24.7686,24.7391,24.745,38700.0
2011-07-08 13:50:00,42.07,42.14,42.06,42.14,29600.0,24.7509,24.7921,24.745,24.7921,29600.0
2011-07-08 13:55:00,42.14,42.16,42.12,42.15,35100.0,24.7921,24.8039,24.7803,24.798,35100.0
2011-07-08 14:00:00,42.14,42.16,42.09,42.12,32700.0,24.7921,24.8039,24.7627,24.7803,32700.0
2011-07-08 14:05:00,42.11,42.18,42.11,42.18,37000.0,24.7744,24.8156,24.7744,24.8156,37000.0
2011-07-08 14:10:00,42.18,42.19,42.15,42.17,48100.0,24.8156,24.8215,24.798,24.8097,48100.0
2011-07-08 14:15:00,42.17,42.18,42.11,42.14,39300.0,24.8097,24.8156,24.7744,24.7921,39300.0
2011-07-08 14:20:00,42.13,42.14,42.09,42.11,26100.0,24.7862,24.7921,24.7627,24.7744,26100.0
2011-07-08 14:25:00,42.11,42.12,42.09,42.1,37600.0,24.7744,24.7803,24.7627,24.7686,37600.0
2011-07-08 14:30:00,42.1,42.13,42.02,42.05,49200.0,24.7686,24.7862,24.7215,24.7391,49200.0
2011-07-08 14:35:00,42.05,42.06,42.01,42.04,32000.0,24.7391,24.745,24.7156,24.7333,32000.0
2011-07-08 14:40:00,42.04,42.07,42.02,42.03,16800.0,24.7333,24.7509,24.7215,24.7274,16800.0
2011-07-08 14:45:00,42.02,42.09,42.01,42.08,36000.0,24.7215,24.7627,24.7156,24.7568,36000.0
2011-07-08 14:50:00,42.07,42.12,42.05,42.05,21700.0,24.7509,24.7803,24.7391,24.7391,21700.0
2011-07-08 14:55:00,42.06,42.06,41.99,41.99,22700.0,24.745,24.745,24.7038,24.7038,22700.0
2011-07-08 15:00:00,42.0,42.18,41.99,42.17,77100.0,24.7097,24.8156,24.7038,24.8097,77100.0
2011-07-08 15:05:00,42.17,42.17,42.13,42.13,25500.0,24.8097,24.8097,24.7862,24.7862,25500.0
2011-07-08 15:10:00,42.14,42.14,42.1,42.13,21600.0,24.7921,24.7921,24.7686,24.7862,21600.0
2011-07-08 15:15:00,42.14,42.14,42.1,42.1,51300.0,24.7921,24.7921,24.7686,24.7686,51300.0
2011-07-08 15:20:00,42.11,42.13,42.09,42.1,67100.0,24.7744,24.7862,24.7627,24.7686,67100.0
2011-07-08 15:25:00,42.11,42.13,42.1,42.1,33800.0,24.7744,24.7862,24.7686,24.7686,33800.0
2011-07-08 15:30:00,42.1,42.17,42.1,42.15,67000.0,24.7686,24.8097,24.7686,24.798,67000.0
2011-07-08 15:35:00,42.15,42.18,42.12,42.15,87200.0,24.798,24.8156,24.7803,24.798,87200.0
2011-07-08 15:40:00,42.16,42.18,42.12,42.13,48000.0,24.8039,24.8156,24.7803,24.7862,48000.0
2011-07-08 15:45:00,42.13,42.17,42.13,42.17,62100.0,24.7862,24.8097,24.7862,24.8097,62100.0
2011-07-08 15:50:00,42.17,42.22,42.14,42.22,57500.0,24.8097,24.8392,24.7921,24.8392,57500.0
2011-07-08 15:55:00,42.21,42.24,42.2,42.24,87900.0,24.8333,24.8509,24.8274,24.8509,87900.0
2011-07-11 09:30:00,42.48,43.3,42.25,43.16,222100.0,24.9921,25.4745,24.8568,25.3922,222100.0
2011-07-11 09:35:00,43.16,43.18,42.76,43.12,125800.0,25.3922,25.4039,25.1568,25.3686,125800.0
2011-07-11 09:40:00,43.12,43.55,43.09,43.18,154300.0,25.3686,25.6216,25.351,25.4039,154300.0
2011-07-11 09:45:00,43.19,43.33,43.01,43.19,130600.0,25.4098,25.4922,25.3039,25.4098,130600.0
2011-07-11 09:50:00,43.19,43.55,43.19,43.46,139100.0,25.4098,25.6216,25.4098,25.5687,139100.0
2011-07-11 09:55:00,43.47,43.67,43.47,43.62,214600.0,25.5746,25.6922,25.5746,25.6628,214600.0
2011-07-11 10:00:00,43.62,43.81,43.38,43.4,364200.0,25.6628,25.7746,25.5216,25.5334,364200.0
2011-07-11 10:05:00,43.38,43.46,43.15,43.25,66100.0,25.5216,25.5687,25.3863,25.4451,66100.0
2011-07-11 10:10:00,43.26,43.34,43.21,43.29,68100.0,25.451,25.4981,25.4216,25.4687,68100.0
2011-07-11 10:15:00,43.3,43.3,42.88,43.03,129500.0,25.4745,25.4745,25.2274,25.3157,129500.0
2011-07-11 10:20:00,43.03,43.16,43.03,43.08,67000.0,25.3157,25.3922,25.3157,25.3451,67000.0
2011-07-11 10:25:00,43.06,43.13,42.92,43.12,49300.0,25.3333,25.3745,25.251,25.3686,49300.0
2011-07-11 10:30:00,43.11,43.2,43.05,43.11,53800.0,25.3628,25.4157,25.3275,25.3628,53800.0
2011-07-11 10:35:00,43.11,43.11,42.93,42.98,46100.0,25.3628,25.3628,25.2569,25.2863,46100.0
2011-07-11 10:40:00,42.99,42.99,42.59,42.6,121300.0,25.2922,25.2922,25.0568,25.0627,121300.0
2011-07-11 10:45:00,42.62,42.74,42.53,42.69,49800.0,25.0745,25.1451,25.0215,25.1157,49800.0
2011-07-11 10:50:00,42.67,42.73,42.53,42.63,62200.0,25.1039,25.1392,25.0215,25.0804,62200.0
2011-07-11 10:55:00,42.62,42.64,42.49,42.52,47100.0,25.0745,25.0862,24.998,25.0156,47100.0
2011-07-11 11:00:00,42.53,42.54,42.28,42.29,87900.0,25.0215,25.0274,24.8745,24.8803,87900.0
2011-07-11 11:05:00,42.3,42.6,42.3,42.56,91400.0,24.8862,25.0627,24.8862,25.0392,91400.0
2011-07-11 11:10:00,42.56,42.6,42.41,42.47,77900.0,25.0392,25.0627,24.9509,24.9862,77900.0
2011-07-11 11:15:00,42.47,42.47,42.31,42.4,51100.0,24.9862,24.9862,24.8921,24.9451,51100.0
2011-07-11 11:20:00,42.39,42.49,42.36,42.4,52400.0,24.9392,24.998,24.9215,24.9451,52400.0
2011-07-11 11:25:00,42.4,42.43,42.28,42.34,70600.0,24.9451,24.9627,24.8745,24.9098,70600.0
2011-07-11 11:30:00,42.34,42.47,42.31,42.45,42000.0,24.9098,24.9862,24.8921,24.9745,42000.0
2011-07-11 11:35:00,42.46,42.48,42.28,42.34,47900.0,24.9804,24.9921,24.8745,24.9098,47900.0
2011-07-11 11:40:00,42.33,42.4,42.28,42.34,48600.0,24.9039,24.9451,24.8745,24.9098,48600.0
2011-07-11 11:45:00,42.34,42.4,42.29,42.29,26800.0,24.9098,24.9451,24.8803,24.8803,26800.0
2011-07-11 11:50:00,42.29,42.4,42.28,42.33,29600.0,24.8803,24.9451,24.8745,24.9039,29600.0
2011-07-11 11:55:00,42.33,42.33,42.18,42.2,57700.0,24.9039,24.9039,24.8156,24.8274,57700.0
2011-07-11 12:00:00,42.2,42.21,42.06,42.09,56100.0,24.8274,24.8333,24.745,24.7627,56100.0
2011-07-11 12:05:00,42.08,42.18,42.06,42.14,14900.0,24.7568,24.8156,24.745,24.7921,14900.0
2011-07-11 12:10:00,42.13,42.2,42.1,42.15,35700.0,24.7862,24.8274,24.7686,24.798,35700.0
2011-07-11 12:15:00,42.14,42.4,42.14,42.4,54200.0,24.7921,24.9451,24.7921,24.9451,54200.0
2011-07-11 12:20:00,42.4,42.48,42.36,42.41,48100.0,24.9451,24.9921,24.9215,24.9509,48100.0
2011-07-11 12:25:00,42.42,42.55,42.42,42.55,37900.0,24.9568,25.0333,24.9568,25.0333,37900.0
2011-07-11 12:30:00,42.55,42.55,42.48,42.52,25900.0,25.0333,25.0333,24.9921,25.0156,25900.0
2011-07-11 12:35:00,42.52,42.52,42.43,42.49,28000.0,25.0156,25.0156,24.9627,24.998,28000.0
2011-07-11 12:40:00,42.5,42.62,42.49,42.62,29000.0,25.0039,25.0745,24.998,25.0745,29000.0
2011-07-11 12:45:00,42.62,42.64,42.47,42.47,39800.0,25.0745,25.0862,24.9862,24.9862,39800.0
2011-07-11 12:50:00,42.47,42.49,42.41,42.46,15300.0,24.9862,24.998,24.9509,24.9804,15300.0
2011-07-11 12:55:00,42.48,42.51,42.47,42.5,22300.0,24.9921,25.0098,24.9862,25.0039,22300.0
2011-07-11 13:00:00,42.49,42.5,42.41,42.43,15200.0,24.998,25.0039,24.9509,24.9627,15200.0
2011-07-11 13:05:00,42.42,42.45,42.41,42.43,13400.0,24.9568,24.9745,24.9509,24.9627,13400.0
2011-07-11 13:10:00,42.44,42.5,42.37,42.5,43200.0,24.9686,25.0039,24.9274,25.0039,43200.0
2011-07-11 13:15:00,42.5,42.53,42.43,42.53,47700.0,25.0039,25.0215,24.9627,25.0215,47700.0
2011-07-11 13:20:00,42.53,42.57,42.49,42.49,20800.0,25.0215,25.0451,24.998,24.998,20800.0
2011-07-11 13:25:00,42.5,42.5,42.44,42.45,24400.0,25.0039,25.0039,24.9686,24.9745,24400.0
2011-07-11 13:30:00,42.45,42.53,42.44,42.5,54200.0,24.9745,25.0215,24.9686,25.0039,54200.0
2011-07-11 13:35:00,42.5,42.52,42.46,42.51,28500.0,25.0039,25.0156,24.9804,25.0098,28500.0
2011-07-11 13:40:00,42.51,42.51,42.39,42.46,21000.0,25.0098,25.0098,24.9392,24.9804,21000.0
2011-07-11 13:45:00,42.45,42.46,42.34,42.36,30300.0,24.9745,24.9804,24.9098,24.9215,30300.0
2011-07-11 13:50:00,42.35,42.36,42.23,42.24,21600.0,24.9156,24.9215,24.845,24.8509,21600.0
2011-07-11 13:55:00,42.23,42.37,42.23,42.35,34000.0,24.845,24.9274,24.845,24.9156,34000.0
2011-07-11 14:00:00,42.35,42.44,42.33,42.39,51300.0,24.9156,24.9686,24.9039,24.9392,51300.0
2011-07-11 14:05:00,42.39,42.39,42.35,42.35,25700.0,24.9392,24.9392,24.9156,24.9156,25700.0
2011-07-11 14:10:00,42.35,42.38,42.34,42.37,24800.0,24.9156,24.9333,24.9098,24.9274,24800.0
2011-07-11 14:15:00,42.36,42.36,42.31,42.31,27700.0,24.9215,24.9215,24.8921,24.8921,27700.0
2011-07-11 14:20:00,42.31,42.36,42.3,42.35,30200.0,24.8921,24.9215,24.8862,24.9156,30200.0
2011-07-11 14:25:00,42.34,42.36,42.33,42.35,14600.0,24.9098,24.9215,24.9039,24.9156,14600.0
2011-07-11 14:30:00,42.35,42.35,42.25,42.25,28600.0,24.9156,24.9156,24.8568,24.8568,28600.0
2011-07-11 14:35:00,42.24,42.38,42.21,42.35,47900.0,24.8509,24.9333,24.8333,24.9156,47900.0
2011-07-11 14:40:00,42.34,42.34,42.21,42.26,23100.0,24.9098,24.9098,24.8333,24.8627,23100.0
2011-07-11 14:45:00,42.25,42.25,42.13,42.13,22400.0,24.8568,24.8568,24.7862,24.7862,22400.0
2011-07-11 14:50:00,42.13,42.14,42.04,42.05,45700.0,24.7862,24.7921,24.7333,24.7391,45700.0
2011-07-11 14:55:00,42.05,42.2,42.05,42.19,46700.0,24.7391,24.8274,24.7391,24.8215,46700.0
2011-07-11 15:00:00,42.18,42.23,42.14,42.14,61900.0,24.8156,24.845,24.7921,24.7921,61900.0
2011-07-11 15:05:00,42.14,42.14,42.05,42.07,28000.0,24.7921,24.7921,24.7391,24.7509,28000.0
2011-07-11 15:10:00,42.06,42.1,42.03,42.07,56600.0,24.745,24.7686,24.7274,24.7509,56600.0
2011-07-11 15:15:00,42.07,42.09,42.04,42.05,32000.0,24.7509,24.7627,24.7333,24.7391,32000.0
2011-07-11 15:20:00,42.06,42.19,42.05,42.09,40900.0,24.745,24.8215,24.7391,24.7627,40900.0
2011-07-11 15:25:00,42.09,42.29,42.04,42.29,75000.0,24.7627,24.8803,24.7333,24.8803,75000.0
2011-07-11 15:30:00,42.29,42.37,42.28,42.37,76800.0,24.8803,24.9274,24.8745,24.9274,76800.0
2011-07-11 15:35:00,42.37,42.38,42.3,42.34,71300.0,24.9274,24.9333,24.8862,24.9098,71300.0
2011-07-11 15:40:00,42.34,42.46,42.34,42.4,148800.0,24.9098,24.9804,24.9098,24.9451,148800.0
2011-07-11 15:45:00,42.41,42.42,42.28,42.28,114400.0,24.9509,24.9568,24.8745,24.8745,114400.0
2011-07-11 15:50:00,42.29,42.29,42.2,42.26,109700.0,24.8803,24.8803,24.8274,24.8627,109700.0
2011-07-11 15:55:00,42.25,42.36,42.25,42.31,189400.0,24.8568,24.9215,24.8568,24.8921,189400.0
2011-07-12 09:30:00,41.57,41.59,41.0,41.13,288000.0,24.4567,24.4685,24.1214,24.1979,288000.0
2011-07-12 09:35:00,41.14,41.14,40.71,40.89,166500.0,24.2038,24.2038,23.9508,24.0567,166500.0
2011-07-12 09:40:00,40.9,41.53,40.77,41.11,173300.0,24.0626,24.4332,23.9861,24.1861,173300.0
2011-07-12 09:45:00,41.09,41.38,40.77,41.34,113600.0,24.1743,24.345,23.9861,24.3214,113600.0
2011-07-12 09:50:00,41.31,41.31,40.6,40.65,104300.0,24.3038,24.3038,23.8861,23.9155,104300.0
2011-07-12 09:55:00,40.65,41.25,40.65,41.25,121900.0,23.9155,24.2685,23.9155,24.2685,121900.0
2011-07-12 10:00:00,41.26,41.56,41.16,41.56,136900.0,24.2744,24.4509,24.2155,24.4509,136900.0
2011-07-12 10:05:00,41.54,41.76,41.47,41.75,119400.0,24.4391,24.5685,24.3979,24.5626,119400.0
2011-07-12 10:10:00,41.75,41.77,41.2,41.21,108600.0,24.5626,24.5744,24.2391,24.2449,108600.0
2011-07-12 10:15:00,41.21,41.24,41.09,41.2,103100.0,24.2449,24.2626,24.1743,24.2391,103100.0
2011-07-12 10:20:00,41.2,41.33,41.15,41.15,98000.0,24.2391,24.3155,24.2096,24.2096,98000.0
2011-07-12 10:25:00,41.14,41.16,40.94,41.0,49500.0,24.2038,24.2155,24.0861,24.1214,49500.0
2011-07-12 10:30:00,40.99,41.08,40.97,41.06,97900.0,24.1155,24.1685,24.1037,24.1567,97900.0
2011-07-12 10:35:00,41.07,41.17,41.06,41.09,66500.0,24.1626,24.2214,24.1567,24.1743,66500.0
2011-07-12 10:40:00,41.09,41.18,41.01,41.05,71500.0,24.1743,24.2273,24.1273,24.1508,71500.0
2011-07-12 10:45:00,41.05,41.11,40.83,40.84,53200.0,24.1508,24.1861,24.0214,24.0273,53200.0
2011-07-12 10:50:00,40.84,40.92,40.7,40.89,79000.0,24.0273,24.0743,23.9449,24.0567,79000.0
2011-07-12 10:55:00,40.89,41.02,40.86,41.02,51200.0,24.0567,24.1332,24.039,24.1332,51200.0
2011-07-12 11:00:00,41.03,41.16,41.01,41.03,28600.0,24.139,24.2155,24.1273,24.139,28600.0
2011-07-12 11:05:00,41.02,41.09,40.99,41.0,38800.0,24.1332,24.1743,24.1155,24.1214,38800.0
2011-07-12 11:10:00,40.99,41.08,40.89,40.9,55000.0,24.1155,24.1685,24.0567,24.0626,55000.0
2011-07-12 11:15:00,40.88,40.93,40.82,40.93,60600.0,24.0508,24.0802,24.0155,24.0802,60600.0
2011-07-12 11:20:00,40.93,41.17,40.92,41.15,67800.0,24.0802,24.2214,24.0743,24.2096,67800.0
2011-07-12 11:25:00,41.15,41.17,41.0,41.0,34400.0,24.2096,24.2214,24.1214,24.1214,34400.0
2011-07-12 11:30:00,41.0,41.1,40.96,41.0,22300.0,24.1214,24.1802,24.0979,24.1214,22300.0
2011-07-12 11:35:00,40.98,41.01,40.95,40.97,24400.0,24.1096,24.1273,24.092,24.1037,24400.0
2011-07-12 11:40:00,40.96,41.22,40.92,41.2,46100.0,24.0979,24.2508,24.0743,24.2391,46100.0
2011-07-12 11:45:00,41.2,41.26,41.05,41.12,43600.0,24.2391,24.2744,24.1508,24.192,43600.0
2011-07-12 11:50:00,41.13,41.18,41.12,41.12,34000.0,24.1979,24.2273,24.192,24.192,34000.0
2011-07-12 11:55:00,41.12,41.14,41.05,41.05,58300.0,24.192,24.2038,24.1508,24.1508,58300.0
2011-07-12 12:00:00,41.06,41.08,41.03,41.06,49700.0,24.1567,24.1685,24.139,24.1567,49700.0
2011-07-12 12:05:00,41.05,41.12,41.05,41.05,20500.0,24.1508,24.192,24.1508,24.1508,20500.0
2011-07-12 12:10:00,41.05,41.06,41.05,41.05,93500.0,24.1508,24.1567,24.1508,24.1508,93500.0
2011-07-12 12:15:00,41.05,41.06,41.01,41.03,50700.0,24.1508,24.1567,24.1273,24.139,50700.0
2011-07-12 12:20:00,41.03,41.04,40.9,40.92,22400.0,24.139,24.1449,24.0626,24.0743,22400.0
2011-07-12 12:25:00,40.92,40.92,40.76,40.76,23600.0,24.0743,24.0743,23.9802,23.9802,23600.0
2011-07-12 12:30:00,40.76,40.79,40.74,40.77,21100.0,23.9802,23.9978,23.9684,23.9861,21100.0
2011-07-12 12:35:00,40.77,40.77,40.63,40.68,28000.0,23.9861,23.9861,23.9037,23.9331,28000.0
2011-07-12 12:40:00,40.68,40.7,40.64,40.7,38100.0,23.9331,23.9449,23.9096,23.9449,38100.0
2011-07-12 12:45:00,40.69,40.77,40.67,40.72,32700.0,23.939,23.9861,23.9272,23.9567,32700.0
2011-07-12 12:50:00,40.74,40.77,40.72,40.73,18600.0,23.9684,23.9861,23.9567,23.9625,18600.0
2011-07-12 12:55:00,40.72,40.81,40.72,40.81,16200.0,23.9567,24.0096,23.9567,24.0096,16200.0
2011-07-12 13:00:00,40.8,40.84,40.79,40.82,22000.0,24.0037,24.0273,23.9978,24.0155,22000.0
2011-07-12 13:05:00,40.83,40.95,40.79,40.95,45900.0,24.0214,24.092,23.9978,24.092,45900.0
2011-07-12 13:10:00,40.95,40.98,40.94,40.98,27200.0,24.092,24.1096,24.0861,24.1096,27200.0
2011-07-12 13:15:00,40.98,40.98,40.85,40.91,25900.0,24.1096,24.1096,24.0331,24.0684,25900.0
2011-07-12 13:20:00,40.91,40.95,40.85,40.86,210000.0,24.0684,24.092,24.0331,24.039,210000.0
2011-07-12 13:25:00,40.86,40.86,40.73,40.73,29600.0,24.039,24.039,23.9625,23.9625,29600.0
2011-07-12 13:30:00,40.72,40.79,40.69,40.79,25800.0,23.9567,23.9978,23.939,23.9978,25800.0
2011-07-12 13:35:00,40.78,40.93,40.78,40.92,33400.0,23.992,24.0802,23.992,24.0743,33400.0
2011-07-12 13:40:00,40.93,41.0,40.88,40.93,109400.0,24.0802,24.1214,24.0508,24.0802,109400.0
2011-07-12 13:45:00,40.92,40.97,40.85,40.92,142000.0,24.0743,24.1037,24.0331,24.0743,142000.0
2011-07-12 13:50:00,40.93,40.93,40.87,40.88,30300.0,24.0802,24.0802,24.0449,24.0508,30300.0
2011-07-12 13:55:00,40.88,40.9,40.86,40.88,14400.0,24.0508,24.0626,24.039,24.0508,14400.0
2011-07-12 14:00:00,40.87,40.97,40.86,40.92,16000.0,24.0449,24.1037,24.039,24.0743,16000.0
2011-07-12 14:05:00,40.91,41.05,40.88,41.01,31400.0,24.0684,24.1508,24.0508,24.1273,31400.0
2011-07-12 14:10:00,41.0,41.16,40.99,41.05,47700.0,24.1214,24.2155,24.1155,24.1508,47700.0
2011-07-12 14:15:00,41.07,41.2,41.07,41.15,29300.0,24.1626,24.2391,24.1626,24.2096,29300.0
2011-07-12 14:20:00,41.14,41.21,41.05,41.05,31400.0,24.2038,24.2449,24.1508,24.1508,31400.0
2011-07-12 14:25:00,41.05,41.12,41.04,41.09,27000.0,24.1508,24.192,24.1449,24.1743,27000.0
2011-07-12 14:30:00,41.11,41.11,40.95,40.99,35900.0,24.1861,24.1861,24.092,24.1155,35900.0
2011-07-12 14:35:00,41.01,41.04,40.94,40.95,30800.0,24.1273,24.1449,24.0861,24.092,30800.0
2011-07-12 14:40:00,40.97,41.03,40.92,40.92,35600.0,24.1037,24.139,24.0743,24.0743,35600.0
2011-07-12 14:45:00,40.92,40.93,40.88,40.92,39800.0,24.0743,24.0802,24.0508,24.0743,39800.0
2011-07-12 14:50:00,40.91,40.94,40.88,40.88,43000.0,24.0684,24.0861,24.0508,24.0508,43000.0
2011-07-12 14:55:00,40.88,40.94,40.81,40.93,38800.0,24.0508,24.0861,24.0096,24.0802,38800.0
2011-07-12 15:00:00,40.92,40.94,40.91,40.91,63000.0,24.0743,24.0861,24.0684,24.0684,63000.0
2011-07-12 15:05:00,40.91,40.97,40.91,40.93,77400.0,24.0684,24.1037,24.0684,24.0802,77400.0
2011-07-12 15:10:00,40.92,40.94,40.91,40.93,51800.0,24.0743,24.0861,24.0684,24.0802,51800.0
2011-07-12 15:15:00,40.93,40.99,40.92,40.97,30600.0,24.0802,24.1155,24.0743,24.1037,30600.0
2011-07-12 15:20:00,40.98,41.0,40.96,41.0,40500.0,24.1096,24.1214,24.0979,24.1214,40500.0
2011-07-12 15:25:00,40.99,41.0,40.91,41.0,118700.0,24.1155,24.1214,24.0684,24.1214,118700.0
2011-07-12 15:30:00,40.99,41.02,40.94,41.02,62500.0,24.1155,24.1332,24.0861,24.1332,62500.0
2011-07-12 15:35:00,41.02,41.03,40.94,41.02,48900.0,24.1332,24.139,24.0861,24.1332,48900.0
2011-07-12 15:40:00,41.02,41.03,40.94,40.94,72400.0,24.1332,24.139,24.0861,24.0861,72400.0
2011-07-12 15:45:00,40.94,42.73,40.93,41.2,1588200.0,24.0861,25.1392,24.0802,24.2391,1588200.0
2011-07-12 15:50:00,41.2,41.69,41.15,41.43,806900.0,24.2391,24.5273,24.2096,24.3744,806900.0
2011-07-12 15:55:00,41.42,41.53,41.24,41.31,609500.0,24.3685,24.4332,24.2626,24.3038,609500.0
2011-07-13 09:30:00,41.54,41.62,41.35,41.47,137200.0,24.4391,24.4862,24.3273,24.3979,137200.0
2011-07-13 09:35:00,41.49,41.75,41.39,41.52,128000.0,24.4097,24.5626,24.3508,24.4273,128000.0
2011-07-13 09:40:00,41.52,41.54,41.11,41.52,184800.0,24.4273,24.4391,24.1861,24.4273,184800.0
2011-07-13 09:45:00,41.5,41.7,41.49,41.55,73400.0,24.4156,24.5332,24.4097,24.445,73400.0
2011-07-13 09:50:00,41.55,41.61,41.46,41.46,81000.0,24.445,24.4803,24.392,24.392,81000.0
2011-07-13 09:55:00,41.45,41.45,41.14,41.24,62300.0,24.3861,24.3861,24.2038,24.2626,62300.0
2011-07-13 10:00:00,41.25,41.53,41.16,41.38,122200.0,24.2685,24.4332,24.2155,24.345,122200.0
2011-07-13 10:05:00,41.39,41.63,41.39,41.47,75100.0,24.3508,24.492,24.3508,24.3979,75100.0
2011-07-13 10:10:00,41.47,41.68,41.42,41.61,75700.0,24.3979,24.5215,24.3685,24.4803,75700.0
2011-07-13 10:15:00,41.6,41.82,41.59,41.8,62500.0,24.4744,24.6038,24.4685,24.5921,62500.0
2011-07-13 10:20:00,41.81,41.94,41.72,41.9,41000.0,24.5979,24.6744,24.545,24.6509,41000.0
2011-07-13 10:25:00,41.89,41.95,41.79,41.93,39100.0,24.645,24.6803,24.5862,24.6685,39100.0
2011-07-13 10:30:00,41.92,42.12,41.86,42.08,62700.0,24.6627,24.7803,24.6274,24.7568,62700.0
2011-07-13 10:35:00,42.09,42.31,41.98,42.29,105400.0,24.7627,24.8921,24.698,24.8803,105400.0
2011-07-13 10:40:00,42.27,42.27,42.14,42.19,20000.0,24.8686,24.8686,24.7921,24.8215,20000.0
2011-07-13 10:45:00,42.19,42.25,42.16,42.18,24200.0,24.8215,24.8568,24.8039,24.8156,24200.0
2011-07-13 10:50:00,42.18,42.18,42.09,42.15,17000.0,24.8156,24.8156,24.7627,24.798,17000.0
2011-07-13 10:55:00,42.14,42.16,42.01,42.05,34400.0,24.7921,24.8039,24.7156,24.7391,34400.0
2011-07-13 11:00:00,42.03,42.03,41.94,41.95,31100.0,24.7274,24.7274,24.6744,24.6803,31100.0
2011-07-13 11:05:00,41.96,42.02,41.95,41.95,18800.0,24.6862,24.7215,24.6803,24.6803,18800.0
2011-07-13 11:10:00,41.96,42.14,41.95,42.13,24400.0,24.6862,24.7921,24.6803,24.7862,24400.0
2011-07-13 11:15:00,42.12,42.15,42.07,42.13,21900.0,24.7803,24.798,24.7509,24.7862,21900.0
2011-07-13 11:20:00,42.14,42.21,42.13,42.16,21400.0,24.7921,24.8333,24.7862,24.8039,21400.0
2011-07-13 11:25:00,42.17,42.17,42.13,42.14,15400.0,24.8097,24.8097,24.7862,24.7921,15400.0
2011-07-13 11:30:00,42.13,42.15,42.08,42.14,54000.0,24.7862,24.798,24.7568,24.7921,54000.0
2011-07-13 11:35:00,42.12,42.15,42.02,42.02,47700.0,24.7803,24.798,24.7215,24.7215,47700.0
2011-07-13 11:40:00,42.01,42.04,41.99,42.0,24700.0,24.7156,24.7333,24.7038,24.7097,24700.0
2011-07-13 11:45:00,41.99,42.04,41.97,41.99,16500.0,24.7038,24.7333,24.6921,24.7038,16500.0
2011-07-13 11:50:00,41.97,42.04,41.96,42.0,11400.0,24.6921,24.7333,24.6862,24.7097,11400.0
2011-07-13 11:55:00,42.02,42.07,42.01,42.06,11400.0,24.7215,24.7509,24.7156,24.745,11400.0
2011-07-13 12:00:00,42.06,42.08,41.98,42.06,26900.0,24.745,24.7568,24.698,24.745,26900.0
2011-07-13 12:05:00,42.07,42.07,41.97,42.02,17300.0,24.7509,24.7509,24.6921,24.7215,17300.0
2011-07-13 12:10:00,42.02,42.03,41.99,42.02,13400.0,24.7215,24.7274,24.7038,24.7215,13400.0
2011-07-13 12:15:00,42.02,42.04,41.99,42.02,21100.0,24.7215,24.7333,24.7038,24.7215,21100.0
2011-07-13 12:20:00,42.02,42.02,41.98,41.99,10100.0,24.7215,24.7215,24.698,24.7038,10100.0
2011-07-13 12:25:00,42.0,42.04,41.98,42.02,10000.0,24.7097,24.7333,24.698,24.7215,10000.0
2011-07-13 12:30:00,42.03,42.03,41.97,42.0,10400.0,24.7274,24.7274,24.6921,24.7097,10400.0
2011-07-13 12:35:00,42.0,42.04,41.97,42.0,23800.0,24.7097,24.7333,24.6921,24.7097,23800.0
2011-07-13 12:40:00,42.01,42.03,41.98,41.99,15600.0,24.7156,24.7274,24.698,24.7038,15600.0
2011-07-13 12:45:00,41.99,42.04,41.96,42.03,47000.0,24.7038,24.7333,24.6862,24.7274,47000.0
2011-07-13 12:50:00,42.03,42.04,41.98,42.04,16100.0,24.7274,24.7333,24.698,24.7333,16100.0
2011-07-13 12:55:00,42.03,42.03,41.99,42.0,7200.0,24.7274,24.7274,24.7038,24.7097,7200.0
2011-07-13 13:00:00,41.99,42.0,41.91,41.92,14800.0,24.7038,24.7097,24.6568,24.6627,14800.0
2011-07-13 13:05:00,41.92,41.97,41.92,41.95,11500.0,24.6627,24.6921,24.6627,24.6803,11500.0
2011-07-13 13:10:00,41.95,42.01,41.94,41.98,31100.0,24.6803,24.7156,24.6744,24.698,31100.0
2011-07-13 13:15:00,41.98,42.0,41.88,41.99,31400.0,24.698,24.7097,24.6391,24.7038,31400.0
2011-07-13 13:20:00,41.98,42.04,41.94,42.02,41600.0,24.698,24.7333,24.6744,24.7215,41600.0
2011-07-13 13:25:00,42.02,42.02,41.93,41.97,23500.0,24.7215,24.7215,24.6685,24.6921,23500.0
2011-07-13 13:30:00,41.97,42.02,41.96,42.0,22500.0,24.6921,24.7215,24.6862,24.7097,22500.0
2011-07-13 13:35:00,42.0,42.08,42.0,42.04,15400.0,24.7097,24.7568,24.7097,24.7333,15400.0
2011-07-13 13:40:00,42.04,42.04,41.93,41.96,40500.0,24.7333,24.7333,24.6685,24.6862,40500.0
2011-07-13 13:45:00,41.95,41.95,41.91,41.92,15200.0,24.6803,24.6803,24.6568,24.6627,15200.0
2011-07-13 13:50:00,41.92,41.94,41.8,41.82,28000.0,24.6627,24.6744,24.5921,24.6038,28000.0
2011-07-13 13:55:00,41.83,41.84,41.77,41.79,15600.0,24.6097,24.6156,24.5744,24.5862,15600.0
2011-07-13 14:00:00,41.79,41.83,41.75,41.83,15800.0,24.5862,24.6097,24.5626,24.6097,15800.0
2011-07-13 14:05:00,41.83,41.87,41.82,41.84,16800.0,24.6097,24.6332,24.6038,24.6156,16800.0
2011-07-13 14:10:00,41.83,41.83,41.69,41.71,26100.0,24.6097,24.6097,24.5273,24.5391,26100.0
2011-07-13 14:15:00,41.7,41.7,41.63,41.69,31500.0,24.5332,24.5332,24.492,24.5273,31500.0
2011-07-13 14:20:00,41.69,41.69,41.59,41.61,29500.0,24.5273,24.5273,24.4685,24.4803,29500.0
2011-07-13 14:25:00,41.61,41.66,41.58,41.66,71900.0,24.4803,24.5097,24.4626,24.5097,71900.0
2011-07-13 14:30:00,41.67,41.75,41.67,41.69,46200.0,24.5156,24.5626,24.5156,24.5273,46200.0
2011-07-13 14:35:00,41.7,41.78,41.69,41.77,15600.0,24.5332,24.5803,24.5273,24.5744,15600.0
2011-07-13 14:40:00,41.77,41.77,41.7,41.76,19200.0,24.5744,24.5744,24.5332,24.5685,19200.0
2011-07-13 14:45:00,41.77,41.77,41.71,41.77,42600.0,24.5744,24.5744,24.5391,24.5744,42600.0
2011-07-13 14:50:00,41.77,41.83,41.77,41.83,17700.0,24.5744,24.6097,24.5744,24.6097,17700.0
2011-07-13 14:55:00,41.83,41.86,41.8,41.8,29400.0,24.6097,24.6274,24.5921,24.5921,29400.0
2011-07-13 15:00:00,41.81,41.88,41.74,41.78,35200.0,24.5979,24.6391,24.5568,24.5803,35200.0
2011-07-13 15:05:00,41.79,41.79,41.66,41.71,35400.0,24.5862,24.5862,24.5097,24.5391,35400.0
2011-07-13 15:10:00,41.71,41.73,41.56,41.57,51300.0,24.5391,24.5509,24.4509,24.4567,51300.0
2011-07-13 15:15:00,41.59,41.64,41.51,41.53,27900.0,24.4685,24.4979,24.4214,24.4332,27900.0
2011-07-13 15:20:00,41.51,41.59,41.49,41.59,61200.0,24.4214,24.4685,24.4097,24.4685,61200.0
2011-07-13 15:25:00,41.59,41.64,41.55,41.63,41200.0,24.4685,24.4979,24.445,24.492,41200.0
2011-07-13 15:30:00,41.63,41.68,41.61,41.65,82200.0,24.492,24.5215,24.4803,24.5038,82200.0
2011-07-13 15:35:00,41.64,41.67,41.49,41.49,70900.0,24.4979,24.5156,24.4097,24.4097,70900.0
2011-07-13 15:40:00,41.48,41.49,41.4,41.43,71700.0,24.4038,24.4097,24.3567,24.3744,71700.0
2011-07-13 15:45:00,41.43,41.51,41.43,41.49,143800.0,24.3744,24.4214,24.3744,24.4097,143800.0
2011-07-13 15:50:00,41.5,41.62,41.49,41.61,114600.0,24.4156,24.4862,24.4097,24.4803,114600.0
2011-07-13 15:55:00,41.61,41.66,41.61,41.65,169800.0,24.4803,24.5097,24.4803,24.5038,169800.0
2011-07-14 09:30:00,41.8,41.85,41.59,41.67,36000.0,24.5921,24.6215,24.4685,24.5156,36000.0
2011-07-14 09:35:00,41.66,41.79,41.59,41.79,57600.0,24.5097,24.5862,24.4685,24.5862,57600.0
2011-07-14 09:40:00,41.79,42.02,41.74,41.76,41600.0,24.5862,24.7215,24.5568,24.5685,41600.0
2011-07-14 09:45:00,41.76,41.88,41.73,41.84,27400.0,24.5685,24.6391,24.5509,24.6156,27400.0
2011-07-14 09:50:00,41.84,42.1,41.84,42.1,34600.0,24.6156,24.7686,24.6156,24.7686,34600.0
2011-07-14 09:55:00,42.08,42.32,42.08,42.31,32600.0,24.7568,24.898,24.7568,24.8921,32600.0
2011-07-14 10:00:00,42.32,42.37,42.28,42.3,34500.0,24.898,24.9274,24.8745,24.8862,34500.0
2011-07-14 10:05:00,42.31,42.45,42.3,42.37,50200.0,24.8921,24.9745,24.8862,24.9274,50200.0
2011-07-14 10:10:00,42.37,42.41,42.15,42.18,54400.0,24.9274,24.9509,24.798,24.8156,54400.0
2011-07-14 10:15:00,42.18,42.28,42.18,42.24,15100.0,24.8156,24.8745,24.8156,24.8509,15100.0
2011-07-14 10:20:00,42.24,42.32,42.23,42.25,22200.0,24.8509,24.898,24.845,24.8568,22200.0
2011-07-14 10:25:00,42.25,42.35,42.25,42.26,27900.0,24.8568,24.9156,24.8568,24.8627,27900.0
2011-07-14 10:30:00,42.26,42.29,42.01,42.06,50100.0,24.8627,24.8803,24.7156,24.745,50100.0
2011-07-14 10:35:00,42.07,42.09,41.89,41.93,49700.0,24.7509,24.7627,24.645,24.6685,49700.0
2011-07-14 10:40:00,41.9,41.97,41.73,41.91,52400.0,24.6509,24.6921,24.5509,24.6568,52400.0
2011-07-14 10:45:00,41.91,42.09,41.84,42.08,46500.0,24.6568,24.7627,24.6156,24.7568,46500.0
2011-07-14 10:50:00,42.08,42.16,41.95,42.09,45900.0,24.7568,24.8039,24.6803,24.7627,45900.0
2011-07-14 10:55:00,42.08,42.12,41.91,42.0,52900.0,24.7568,24.7803,24.6568,24.7097,52900.0
2011-07-14 11:00:00,41.99,42.1,41.93,42.1,35400.0,24.7038,24.7686,24.6685,24.7686,35400.0
2011-07-14 11:05:00,42.1,42.15,41.91,41.98,48200.0,24.7686,24.798,24.6568,24.698,48200.0
2011-07-14 11:10:00,41.97,41.97,41.77,41.78,47200.0,24.6921,24.6921,24.5744,24.5803,47200.0
2011-07-14 11:15:00,41.78,41.88,41.75,41.87,25400.0,24.5803,24.6391,24.5626,24.6332,25400.0
2011-07-14 11:20:00,41.86,41.88,41.77,41.83,11300.0,24.6274,24.6391,24.5744,24.6097,11300.0
2011-07-14 11:25:00,41.82,41.82,41.71,41.81,36400.0,24.6038,24.6038,24.5391,24.5979,36400.0
2011-07-14 11:30:00,41.82,41.83,41.63,41.68,23800.0,24.6038,24.6097,24.492,24.5215,23800.0
2011-07-14 11:35:00,41.67,41.75,41.52,41.53,43000.0,24.5156,24.5626,24.4273,24.4332,43000.0
2011-07-14 11:40:00,41.51,41.63,41.48,41.62,31800.0,24.4214,24.492,24.4038,24.4862,31800.0
2011-07-14 11:45:00,41.62,41.69,41.61,41.63,13400.0,24.4862,24.5273,24.4803,24.492,13400.0
2011-07-14 11:50:00,41.62,41.62,41.54,41.54,17200.0,24.4862,24.4862,24.4391,24.4391,17200.0
2011-07-14 11:55:00,41.54,41.63,41.54,41.6,11300.0,24.4391,24.492,24.4391,24.4744,11300.0
2011-07-14 12:00:00,41.59,41.59,41.48,41.51,17800.0,24.4685,24.4685,24.4038,24.4214,17800.0
2011-07-14 12:05:00,41.5,41.56,41.47,41.51,28300.0,24.4156,24.4509,24.3979,24.4214,28300.0
2011-07-14 12:10:00,41.52,41.53,41.41,41.41,23900.0,24.4273,24.4332,24.3626,24.3626,23900.0
2011-07-14 12:15:00,41.41,41.44,41.29,41.31,56200.0,24.3626,24.3803,24.292,24.3038,56200.0
2011-07-14 12:20:00,41.31,41.38,41.31,41.36,11000.0,24.3038,24.345,24.3038,24.3332,11000.0
2011-07-14 12:25:00,41.35,41.52,41.32,41.45,34000.0,24.3273,24.4273,24.3097,24.3861,34000.0
2011-07-14 12:30:00,41.45,41.47,41.32,41.34,19600.0,24.3861,24.3979,24.3097,24.3214,19600.0
2011-07-14 12:35:00,41.33,41.39,41.3,41.31,21000.0,24.3155,24.3508,24.2979,24.3038,21000.0
2011-07-14 12:40:00,41.32,41.45,41.31,41.4,20900.0,24.3097,24.3861,24.3038,24.3567,20900.0
2011-07-14 12:45:00,41.41,41.41,41.33,41.36,12100.0,24.3626,24.3626,24.3155,24.3332,12100.0
2011-07-14 12:50:00,41.36,41.4,41.23,41.24,19400.0,24.3332,24.3567,24.2567,24.2626,19400.0
2011-07-14 12:55:00,41.24,41.26,41.11,41.13,45000.0,24.2626,24.2744,24.1861,24.1979,45000.0
2011-07-14 13:00:00,41.14,41.23,41.07,41.08,30600.0,24.2038,24.2567,24.1626,24.1685,30600.0
2011-07-14 13:05:00,41.09,41.19,41.07,41.16,46400.0,24.1743,24.2332,24.1626,24.2155,46400.0
2011-07-14 13:10:00,41.17,41.18,41.07,41.09,23300.0,24.2214,24.2273,24.1626,24.1743,23300.0
2011-07-14 13:15:00,41.08,41.12,41.0,41.05,21900.0,24.1685,24.192,24.1214,24.1508,21900.0
2011-07-14 13:20:00,41.03,41.1,41.0,41.0,31300.0,24.139,24.1802,24.1214,24.1214,31300.0
2011-07-14 13:25:00,40.99,40.99,40.84,40.9,75900.0,24.1155,24.1155,24.0273,24.0626,75900.0
2011-07-14 13:30:00,40.91,41.26,40.9,41.25,98300.0,24.0684,24.2744,24.0626,24.2685,98300.0
2011-07-14 13:35:00,41.26,41.27,40.88,40.88,123800.0,24.2744,24.2802,24.0508,24.0508,123800.0
2011-07-14 13:40:00,40.88,40.9,40.87,40.9,72500.0,24.0508,24.0626,24.0449,24.0626,72500.0
2011-07-14 13:45:00,40.9,40.92,40.83,40.9,68400.0,24.0626,24.0743,24.0214,24.0626,68400.0
2011-07-14 13:50:00,40.9,40.9,40.68,40.78,43900.0,24.0626,24.0626,23.9331,23.992,43900.0
2011-07-14 13:55:00,40.78,40.91,40.72,40.87,56200.0,23.992,24.0684,23.9567,24.0449,56200.0
2011-07-14 14:00:00,40.88,41.02,40.88,40.92,45300.0,24.0508,24.1332,24.0508,24.0743,45300.0
2011-07-14 14:05:00,40.93,40.99,40.9,40.98,33100.0,24.0802,24.1155,24.0626,24.1096,33100.0
2011-07-14 14:10:00,40.99,41.13,40.97,41.08,31000.0,24.1155,24.1979,24.1037,24.1685,31000.0
2011-07-14 14:15:00,41.08,41.17,40.99,40.99,28100.0,24.1685,24.2214,24.1155,24.1155,28100.0
2011-07-14 14:20:00,41.0,41.06,40.96,40.96,18400.0,24.1214,24.1567,24.0979,24.0979,18400.0
2011-07-14 14:25:00,40.96,40.96,40.82,40.92,19200.0,24.0979,24.0979,24.0155,24.0743,19200.0
2011-07-14 14:30:00,40.93,40.97,40.88,40.89,28800.0,24.0802,24.1037,24.0508,24.0567,28800.0
2011-07-14 14:35:00,40.9,40.9,40.79,40.81,27500.0,24.0626,24.0626,23.9978,24.0096,27500.0
2011-07-14 14:40:00,40.81,40.94,40.8,40.92,17100.0,24.0096,24.0861,24.0037,24.0743,17100.0
2011-07-14 14:45:00,40.92,40.92,40.82,40.85,23600.0,24.0743,24.0743,24.0155,24.0331,23600.0
2011-07-14 14:50:00,40.84,40.9,40.78,40.82,14900.0,24.0273,24.0626,23.992,24.0155,14900.0
2011-07-14 14:55:00,40.82,40.93,40.8,40.93,20500.0,24.0155,24.0802,24.0037,24.0802,20500.0
2011-07-14 15:00:00,40.93,40.95,40.87,40.87,17600.0,24.0802,24.092,24.0449,24.0449,17600.0
2011-07-14 15:05:00,40.88,40.89,40.69,40.71,35500.0,24.0508,24.0567,23.939,23.9508,35500.0
2011-07-14 15:10:00,40.71,40.79,40.64,40.79,63400.0,23.9508,23.9978,23.9096,23.9978,63400.0
2011-07-14 15:15:00,40.79,40.8,40.67,40.76,20400.0,23.9978,24.0037,23.9272,23.9802,20400.0
2011-07-14 15:20:00,40.76,40.87,40.71,40.72,41200.0,23.9802,24.0449,23.9508,23.9567,41200.0
2011-07-14 15:25:00,40.73,40.73,40.65,40.68,30800.0,23.9625,23.9625,23.9155,23.9331,30800.0
2011-07-14 15:30:00,40.69,40.82,40.68,40.76,62200.0,23.939,24.0155,23.9331,23.9802,62200.0
2011-07-14 15:35:00,40.77,40.94,40.77,40.87,53700.0,23.9861,24.0861,23.9861,24.0449,53700.0
2011-07-14 15:40:00,40.86,40.9,40.8,40.8,56000.0,24.039,24.0626,24.0037,24.0037,56000.0
2011-07-14 15:45:00,40.8,40.8,40.72,40.73,52500.0,24.0037,24.0037,23.9567,23.9625,52500.0
2011-07-14 15:50:00,40.73,40.73,40.59,40.67,70300.0,23.9625,23.9625,23.8802,23.9272,70300.0
2011-07-14 15:55:00,40.67,40.8,40.66,40.77,104800.0,23.9272,24.0037,23.9214,23.9861,104800.0
2011-07-15 09:30:00,41.34,41.35,40.97,41.01,163800.0,24.3214,24.3273,24.1037,24.1273,163800.0
2011-07-15 09:35:00,41.01,41.02,40.82,40.99,48500.0,24.1273,24.1332,24.0155,24.1155,48500.0
2011-07-15 09:40:00,40.94,40.99,40.4,40.56,90300.0,24.0861,24.1155,23.7684,23.8625,90300.0
2011-07-15 09:45:00,40.57,40.86,40.42,40.64,53500.0,23.8684,24.039,23.7802,23.9096,53500.0
2011-07-15 09:50:00,40.64,40.64,40.4,40.41,49800.0,23.9096,23.9096,23.7684,23.7743,49800.0
2011-07-15 09:55:00,40.39,40.53,40.29,40.53,49800.0,23.7625,23.8449,23.7037,23.8449,49800.0
2011-07-15 10:00:00,40.55,40.78,40.55,40.66,54700.0,23.8566,23.992,23.8566,23.9214,54700.0
2011-07-15 10:05:00,40.67,40.78,40.52,40.69,46900.0,23.9272,23.992,23.839,23.939,46900.0
2011-07-15 10:10:00,40.64,40.64,40.5,40.64,34700.0,23.9096,23.9096,23.8272,23.9096,34700.0
2011-07-15 10:15:00,40.65,40.69,40.46,40.58,66600.0,23.9155,23.939,23.8037,23.8743,66600.0
2011-07-15 10:20:00,40.58,40.83,40.56,40.83,55100.0,23.8743,24.0214,23.8625,24.0214,55100.0
2011-07-15 10:25:00,40.82,40.82,40.6,40.73,43900.0,24.0155,24.0155,23.8861,23.9625,43900.0
2011-07-15 10:30:00,40.74,40.85,40.68,40.68,28700.0,23.9684,24.0331,23.9331,23.9331,28700.0
2011-07-15 10:35:00,40.67,40.82,40.66,40.76,23100.0,23.9272,24.0155,23.9214,23.9802,23100.0
2011-07-15 10:40:00,40.76,41.11,40.73,41.09,45400.0,23.9802,24.1861,23.9625,24.1743,45400.0
2011-07-15 10:45:00,41.09,41.11,40.96,41.04,56600.0,24.1743,24.1861,24.0979,24.1449,56600.0
2011-07-15 10:50:00,41.04,41.15,40.99,41.0,54900.0,24.1449,24.2096,24.1155,24.1214,54900.0
2011-07-15 10:55:00,40.97,41.0,40.84,40.86,14800.0,24.1037,24.1214,24.0273,24.039,14800.0
2011-07-15 11:00:00,40.86,40.9,40.78,40.89,17600.0,24.039,24.0626,23.992,24.0567,17600.0
2011-07-15 11:05:00,40.87,40.97,40.85,40.93,19000.0,24.0449,24.1037,24.0331,24.0802,19000.0
2011-07-15 11:10:00,40.91,41.03,40.91,41.01,25700.0,24.0684,24.139,24.0684,24.1273,25700.0
2011-07-15 11:15:00,41.03,41.03,40.97,40.98,16400.0,24.139,24.139,24.1037,24.1096,16400.0
2011-07-15 11:20:00,41.0,41.0,40.86,40.92,11700.0,24.1214,24.1214,24.039,24.0743,11700.0
2011-07-15 11:25:00,40.93,40.99,40.87,40.89,13100.0,24.0802,24.1155,24.0449,24.0567,13100.0
2011-07-15 11:30:00,40.89,40.96,40.82,40.96,33200.0,24.0567,24.0979,24.0155,24.0979,33200.0
2011-07-15 11:35:00,40.94,41.01,40.94,40.94,9300.0,24.0861,24.1273,24.0861,24.0861,9300.0
2011-07-15 11:40:00,40.93,40.95,40.82,40.87,16400.0,24.0802,24.092,24.0155,24.0449,16400.0
2011-07-15 11:45:00,40.86,40.86,40.81,40.84,6400.0,24.039,24.039,24.0096,24.0273,6400.0
2011-07-15 11:50:00,40.84,40.89,40.83,40.83,24100.0,24.0273,24.0567,24.0214,24.0214,24100.0
2011-07-15 11:55:00,40.84,40.88,40.78,40.78,11800.0,24.0273,24.0508,23.992,23.992,11800.0
2011-07-15 12:00:00,40.79,41.0,40.79,40.97,47000.0,23.9978,24.1214,23.9978,24.1037,47000.0
2011-07-15 12:05:00,40.96,41.07,40.94,40.97,37200.0,24.0979,24.1626,24.0861,24.1037,37200.0
2011-07-15 12:10:00,40.97,41.04,40.97,41.01,11000.0,24.1037,24.1449,24.1037,24.1273,11000.0
2011-07-15 12:15:00,41.01,41.02,40.85,40.89,17100.0,24.1273,24.1332,24.0331,24.0567,17100.0
2011-07-15 12:20:00,40.88,40.91,40.81,40.85,13300.0,24.0508,24.0684,24.0096,24.0331,13300.0
2011-07-15 12:25:00,40.84,40.93,40.84,40.91,7600.0,24.0273,24.0802,24.0273,24.0684,7600.0
2011-07-15 12:30:00,40.91,40.95,40.85,40.88,11800.0,24.0684,24.092,24.0331,24.0508,11800.0
2011-07-15 12:35:00,40.89,40.9,40.86,40.88,4700.0,24.0567,24.0626,24.039,24.0508,4700.0
2011-07-15 12:40:00,40.89,40.91,40.79,40.83,12900.0,24.0567,24.0684,23.9978,24.0214,12900.0
2011-07-15 12:45:00,40.84,40.93,40.83,40.91,11900.0,24.0273,24.0802,24.0214,24.0684,11900.0
2011-07-15 12:50:00,40.92,40.92,40.88,40.89,6300.0,24.0743,24.0743,24.0508,24.0567,6300.0
2011-07-15 12:55:00,40.9,40.97,40.89,40.96,12600.0,24.0626,24.1037,24.0567,24.0979,12600.0
2011-07-15 13:00:00,40.95,40.95,40.88,40.92,7500.0,24.092,24.092,24.0508,24.0743,7500.0
2011-07-15 13:05:00,40.93,41.0,40.93,40.98,4500.0,24.0802,24.1214,24.0802,24.1096,4500.0
2011-07-15 13:10:00,40.99,41.02,40.96,40.97,13700.0,24.1155,24.1332,24.0979,24.1037,13700.0
2011-07-15 13:15:00,40.98,40.99,40.94,40.94,3700.0,24.1096,24.1155,24.0861,24.0861,3700.0
2011-07-15 13:20:00,40.94,40.99,40.94,40.99,2900.0,24.0861,24.1155,24.0861,24.1155,2900.0
2011-07-15 13:25:00,40.99,41.06,40.98,41.01,19400.0,24.1155,24.1567,24.1096,24.1273,19400.0
2011-07-15 13:30:00,41.02,41.02,40.96,40.98,10100.0,24.1332,24.1332,24.0979,24.1096,10100.0
2011-07-15 13:35:00,40.98,41.0,40.96,40.96,5000.0,24.1096,24.1214,24.0979,24.0979,5000.0
2011-07-15 13:40:00,40.95,40.96,40.92,40.95,5400.0,24.092,24.0979,24.0743,24.092,5400.0
2011-07-15 13:45:00,40.95,40.96,40.86,40.87,8400.0,24.092,24.0979,24.039,24.0449,8400.0
2011-07-15 13:50:00,40.86,40.89,40.83,40.88,12200.0,24.039,24.0567,24.0214,24.0508,12200.0
2011-07-15 13:55:00,40.89,40.89,40.79,40.8,21800.0,24.0567,24.0567,23.9978,24.0037,21800.0
2011-07-15 14:00:00,40.8,40.84,40.76,40.76,15000.0,24.0037,24.0273,23.9802,23.9802,15000.0
2011-07-15 14:05:00,40.75,40.78,40.7,40.75,23300.0,23.9743,23.992,23.9449,23.9743,23300.0
2011-07-15 14:10:00,40.76,40.78,40.66,40.73,40200.0,23.9802,23.992,23.9214,23.9625,40200.0
2011-07-15 14:15:00,40.74,40.84,40.74,40.8,14100.0,23.9684,24.0273,23.9684,24.0037,14100.0
2011-07-15 14:20:00,40.79,40.79,40.73,40.74,11500.0,23.9978,23.9978,23.9625,23.9684,11500.0
2011-07-15 14:25:00,40.73,40.74,40.66,40.68,42300.0,23.9625,23.9684,23.9214,23.9331,42300.0
2011-07-15 14:30:00,40.67,40.72,40.6,40.64,47400.0,23.9272,23.9567,23.8861,23.9096,47400.0
2011-07-15 14:35:00,40.64,40.7,40.61,40.69,8900.0,23.9096,23.9449,23.8919,23.939,8900.0
2011-07-15 14:40:00,40.71,40.74,40.7,40.72,8700.0,23.9508,23.9684,23.9449,23.9567,8700.0
2011-07-15 14:45:00,40.73,40.8,40.72,40.73,32400.0,23.9625,24.0037,23.9567,23.9625,32400.0
2011-07-15 14:50:00,40.73,40.75,40.71,40.71,12000.0,23.9625,23.9743,23.9508,23.9508,12000.0
2011-07-15 14:55:00,40.72,40.74,40.67,40.68,20000.0,23.9567,23.9684,23.9272,23.9331,20000.0
2011-07-15 15:00:00,40.67,40.71,40.65,40.66,19400.0,23.9272,23.9508,23.9155,23.9214,19400.0
2011-07-15 15:05:00,40.65,40.7,40.63,40.69,38200.0,23.9155,23.9449,23.9037,23.939,38200.0
2011-07-15 15:10:00,40.69,40.71,40.66,40.7,21100.0,23.939,23.9508,23.9214,23.9449,21100.0
2011-07-15 15:15:00,40.69,40.76,40.67,40.75,25400.0,23.939,23.9802,23.9272,23.9743,25400.0
2011-07-15 15:20:00,40.75,40.8,40.72,40.79,26800.0,23.9743,24.0037,23.9567,23.9978,26800.0
2011-07-15 15:25:00,40.79,40.87,40.79,40.87,39700.0,23.9978,24.0449,23.9978,24.0449,39700.0
2011-07-15 15:30:00,40.87,40.89,40.8,40.82,37600.0,24.0449,24.0567,24.0037,24.0155,37600.0
2011-07-15 15:35:00,40.82,40.85,40.77,40.84,34400.0,24.0155,24.0331,23.9861,24.0273,34400.0
2011-07-15 15:40:00,40.85,40.93,40.82,40.92,34900.0,24.0331,24.0802,24.0155,24.0743,34900.0
2011-07-15 15:45:00,40.91,41.03,40.89,40.96,112100.0,24.0684,24.139,24.0567,24.0979,112100.0
2011-07-15 15:50:00,40.96,40.98,40.89,40.96,65300.0,24.0979,24.1096,24.0567,24.0979,65300.0
2011-07-15 15:55:00,40.97,40.97,40.91,40.95,75400.0,24.1037,24.1037,24.0684,24.092,75400.0
2011-07-18 09:30:00,40.64,40.84,40.51,40.54,38800.0,23.9096,24.0273,23.8331,23.8508,38800.0
2011-07-18 09:35:00,40.53,40.7,40.37,40.69,42500.0,23.8449,23.9449,23.7507,23.939,42500.0
2011-07-18 09:40:00,40.7,40.87,40.7,40.79,19100.0,23.9449,24.0449,23.9449,23.9978,19100.0
2011-07-18 09:45:00,40.81,40.87,40.66,40.7,14400.0,24.0096,24.0449,23.9214,23.9449,14400.0
2011-07-18 09:50:00,40.71,40.72,40.47,40.5,19000.0,23.9508,23.9567,23.8096,23.8272,19000.0
2011-07-18 09:55:00,40.46,40.46,40.31,40.37,15000.0,23.8037,23.8037,23.7154,23.7507,15000.0
2011-07-18 10:00:00,40.4,40.57,40.33,40.43,33600.0,23.7684,23.8684,23.7272,23.786,33600.0
2011-07-18 10:05:00,40.4,40.44,40.22,40.27,45900.0,23.7684,23.7919,23.6625,23.6919,45900.0
2011-07-18 10:10:00,40.26,40.29,40.11,40.12,36400.0,23.686,23.7037,23.5978,23.6037,36400.0
2011-07-18 10:15:00,40.11,40.28,40.06,40.17,29300.0,23.5978,23.6978,23.5684,23.6331,29300.0
2011-07-18 10:20:00,40.18,40.33,40.11,40.25,20100.0,23.639,23.7272,23.5978,23.6801,20100.0
2011-07-18 10:25:00,40.23,40.26,40.16,40.18,14500.0,23.6684,23.686,23.6272,23.639,14500.0
2011-07-18 10:30:00,40.18,40.2,40.08,40.09,33900.0,23.639,23.6507,23.5801,23.586,33900.0
2011-07-18 10:35:00,40.09,40.21,40.09,40.13,23100.0,23.586,23.6566,23.586,23.6095,23100.0
2011-07-18 10:40:00,40.13,40.26,40.11,40.21,18600.0,23.6095,23.686,23.5978,23.6566,18600.0
2011-07-18 10:45:00,40.19,40.2,40.02,40.04,24000.0,23.6448,23.6507,23.5448,23.5566,24000.0
2011-07-18 10:50:00,40.04,40.11,39.96,39.97,39400.0,23.5566,23.5978,23.5095,23.5154,39400.0
2011-07-18 10:55:00,39.97,40.07,39.96,40.03,25000.0,23.5154,23.5742,23.5095,23.5507,25000.0
2011-07-18 11:00:00,40.04,40.04,39.93,39.98,31100.0,23.5566,23.5566,23.4919,23.5213,31100.0
2011-07-18 11:05:00,39.96,40.03,39.92,39.97,20700.0,23.5095,23.5507,23.486,23.5154,20700.0
2011-07-18 11:10:00,39.95,40.08,39.93,40.05,26100.0,23.5037,23.5801,23.4919,23.5625,26100.0
2011-07-18 11:15:00,40.04,40.12,40.03,40.1,27500.0,23.5566,23.6037,23.5507,23.5919,27500.0
2011-07-18 11:20:00,40.1,40.14,40.07,40.11,16600.0,23.5919,23.6154,23.5742,23.5978,16600.0
2011-07-18 11:25:00,40.11,40.2,40.11,40.12,25900.0,23.5978,23.6507,23.5978,23.6037,25900.0
2011-07-18 11:30:00,40.12,40.15,40.07,40.14,16600.0,23.6037,23.6213,23.5742,23.6154,16600.0
2011-07-18 11:35:00,40.13,40.15,40.06,40.14,60600.0,23.6095,23.6213,23.5684,23.6154,60600.0
2011-07-18 11:40:00,40.14,40.14,40.02,40.07,47100.0,23.6154,23.6154,23.5448,23.5742,47100.0
2011-07-18 11:45:00,40.07,40.13,40.07,40.09,16900.0,23.5742,23.6095,23.5742,23.586,16900.0
2011-07-18 11:50:00,40.09,40.14,40.09,40.12,51700.0,23.586,23.6154,23.586,23.6037,51700.0
2011-07-18 11:55:00,40.12,40.15,40.06,40.12,26700.0,23.6037,23.6213,23.5684,23.6037,26700.0
2011-07-18 12:00:00,40.13,40.17,40.09,40.13,24100.0,23.6095,23.6331,23.586,23.6095,24100.0
2011-07-18 12:05:00,40.12,40.17,40.09,40.16,21000.0,23.6037,23.6331,23.586,23.6272,21000.0
2011-07-18 12:10:00,40.16,40.23,40.15,40.19,13000.0,23.6272,23.6684,23.6213,23.6448,13000.0
2011-07-18 12:15:00,40.2,40.21,40.09,40.1,47000.0,23.6507,23.6566,23.586,23.5919,47000.0
2011-07-18 12:20:00,40.1,40.18,40.09,40.16,13500.0,23.5919,23.639,23.586,23.6272,13500.0
2011-07-18 12:25:00,40.17,40.2,40.14,40.14,8000.0,23.6331,23.6507,23.6154,23.6154,8000.0
2011-07-18 12:30:00,40.16,40.21,40.12,40.19,20200.0,23.6272,23.6566,23.6037,23.6448,20200.0
2011-07-18 12:35:00,40.19,40.23,40.16,40.21,8800.0,23.6448,23.6684,23.6272,23.6566,8800.0
2011-07-18 12:40:00,40.2,40.22,40.16,40.2,8500.0,23.6507,23.6625,23.6272,23.6507,8500.0
2011-07-18 12:45:00,40.19,40.22,40.16,40.2,11200.0,23.6448,23.6625,23.6272,23.6507,11200.0
2011-07-18 12:50:00,40.2,40.23,40.19,40.2,9700.0,23.6507,23.6684,23.6448,23.6507,9700.0
2011-07-18 12:55:00,40.2,40.26,40.2,40.24,12100.0,23.6507,23.686,23.6507,23.6743,12100.0
2011-07-18 13:00:00,40.24,40.24,40.19,40.22,11300.0,23.6743,23.6743,23.6448,23.6625,11300.0
2011-07-18 13:05:00,40.21,40.28,40.21,40.26,15800.0,23.6566,23.6978,23.6566,23.686,15800.0
2011-07-18 13:10:00,40.27,40.27,40.22,40.24,24000.0,23.6919,23.6919,23.6625,23.6743,24000.0
2011-07-18 13:15:00,40.24,40.27,40.21,40.27,38500.0,23.6743,23.6919,23.6566,23.6919,38500.0
2011-07-18 13:20:00,40.27,40.28,40.23,40.25,14500.0,23.6919,23.6978,23.6684,23.6801,14500.0
2011-07-18 13:25:00,40.26,40.26,40.22,40.26,39700.0,23.686,23.686,23.6625,23.686,39700.0
2011-07-18 13:30:00,40.27,40.31,40.27,40.31,18400.0,23.6919,23.7154,23.6919,23.7154,18400.0
2011-07-18 13:35:00,40.3,40.38,40.3,40.35,18300.0,23.7096,23.7566,23.7096,23.739,18300.0
2011-07-18 13:40:00,40.35,40.4,40.31,40.39,14800.0,23.739,23.7684,23.7154,23.7625,14800.0
2011-07-18 13:45:00,40.39,40.46,40.38,40.43,19700.0,23.7625,23.8037,23.7566,23.786,19700.0
2011-07-18 13:50:00,40.43,40.48,40.4,40.47,16700.0,23.786,23.8155,23.7684,23.8096,16700.0
2011-07-18 13:55:00,40.47,40.52,40.46,40.47,16700.0,23.8096,23.839,23.8037,23.8096,16700.0
2011-07-18 14:00:00,40.47,40.48,40.4,40.4,15500.0,23.8096,23.8155,23.7684,23.7684,15500.0
2011-07-18 14:05:00,40.4,40.48,40.4,40.48,20200.0,23.7684,23.8155,23.7684,23.8155,20200.0
2011-07-18 14:10:00,40.47,40.48,40.42,40.46,22600.0,23.8096,23.8155,23.7802,23.8037,22600.0
2011-07-18 14:15:00,40.46,40.5,40.42,40.47,16300.0,23.8037,23.8272,23.7802,23.8096,16300.0
2011-07-18 14:20:00,40.48,40.49,40.42,40.42,23600.0,23.8155,23.8213,23.7802,23.7802,23600.0
2011-07-18 14:25:00,40.43,40.47,40.42,40.42,15800.0,23.786,23.8096,23.7802,23.7802,15800.0
2011-07-18 14:30:00,40.42,40.43,40.32,40.35,26700.0,23.7802,23.786,23.7213,23.739,26700.0
2011-07-18 14:35:00,40.36,40.39,40.34,40.36,14900.0,23.7449,23.7625,23.7331,23.7449,14900.0
2011-07-18 14:40:00,40.37,40.45,40.34,40.45,21200.0,23.7507,23.7978,23.7331,23.7978,21200.0
2011-07-18 14:45:00,40.44,40.44,40.39,40.39,11300.0,23.7919,23.7919,23.7625,23.7625,11300.0
2011-07-18 14:50:00,40.4,40.43,40.38,40.42,18000.0,23.7684,23.786,23.7566,23.7802,18000.0
2011-07-18 14:55:00,40.43,40.51,40.4,40.51,28100.0,23.786,23.8331,23.7684,23.8331,28100.0
2011-07-18 15:00:00,40.52,40.6,40.51,40.54,26300.0,23.839,23.8861,23.8331,23.8508,26300.0
2011-07-18 15:05:00,40.54,40.54,40.46,40.48,34200.0,23.8508,23.8508,23.8037,23.8155,34200.0
2011-07-18 15:10:00,40.48,40.51,40.45,40.49,40600.0,23.8155,23.8331,23.7978,23.8213,40600.0
2011-07-18 15:15:00,40.48,40.5,40.45,40.48,54100.0,23.8155,23.8272,23.7978,23.8155,54100.0
2011-07-18 15:20:00,40.48,40.51,40.46,40.51,47100.0,23.8155,23.8331,23.8037,23.8331,47100.0
2011-07-18 15:25:00,40.51,40.55,40.45,40.55,52900.0,23.8331,23.8566,23.7978,23.8566,52900.0
2011-07-18 15:30:00,40.56,40.57,40.46,40.47,27000.0,23.8625,23.8684,23.8037,23.8096,27000.0
2011-07-18 15:35:00,40.46,40.55,40.46,40.53,43200.0,23.8037,23.8566,23.8037,23.8449,43200.0
2011-07-18 15:40:00,40.53,40.53,40.46,40.47,52400.0,23.8449,23.8449,23.8037,23.8096,52400.0
2011-07-18 15:45:00,40.47,40.55,40.47,40.52,38900.0,23.8096,23.8566,23.8096,23.839,38900.0
2011-07-18 15:50:00,40.51,40.57,40.48,40.54,58100.0,23.8331,23.8684,23.8155,23.8508,58100.0
2011-07-18 15:55:00,40.53,40.56,40.5,40.55,83400.0,23.8449,23.8625,23.8272,23.8566,83400.0
2011-07-19 09:30:00,40.89,41.4,40.89,41.18,66300.0,24.0567,24.3567,24.0567,24.2273,66300.0
2011-07-19 09:35:00,41.3,41.43,41.17,41.39,28400.0,24.2979,24.3744,24.2214,24.3508,28400.0
2011-07-19 09:40:00,41.4,41.74,41.38,41.7,36000.0,24.3567,24.5568,24.345,24.5332,36000.0
2011-07-19 09:45:00,41.75,41.81,41.62,41.66,54800.0,24.5626,24.5979,24.4862,24.5097,54800.0
2011-07-19 09:50:00,41.66,41.78,41.65,41.77,33000.0,24.5097,24.5803,24.5038,24.5744,33000.0
2011-07-19 09:55:00,41.78,41.86,41.72,41.8,28000.0,24.5803,24.6274,24.545,24.5921,28000.0
2011-07-19 10:00:00,41.81,42.03,41.79,41.98,51100.0,24.5979,24.7274,24.5862,24.698,51100.0
2011-07-19 10:05:00,41.98,42.04,41.89,42.03,38900.0,24.698,24.7333,24.645,24.7274,38900.0
2011-07-19 10:10:00,42.03,42.1,41.93,42.02,55400.0,24.7274,24.7686,24.6685,24.7215,55400.0
2011-07-19 10:15:00,42.04,42.17,42.0,42.11,39300.0,24.7333,24.8097,24.7097,24.7744,39300.0
2011-07-19 10:20:00,42.13,42.15,42.02,42.08,29600.0,24.7862,24.798,24.7215,24.7568,29600.0
2011-07-19 10:25:00,42.08,42.12,42.04,42.11,43800.0,24.7568,24.7803,24.7333,24.7744,43800.0
2011-07-19 10:30:00,42.1,42.18,42.07,42.1,33200.0,24.7686,24.8156,24.7509,24.7686,33200.0
2011-07-19 10:35:00,42.1,42.15,42.1,42.12,21200.0,24.7686,24.798,24.7686,24.7803,21200.0
2011-07-19 10:40:00,42.12,42.12,41.97,42.03,58900.0,24.7803,24.7803,24.6921,24.7274,58900.0
2011-07-19 10:45:00,42.02,42.08,41.94,42.0,51900.0,24.7215,24.7568,24.6744,24.7097,51900.0
2011-07-19 10:50:00,42.0,42.15,41.98,42.07,41300.0,24.7097,24.798,24.698,24.7509,41300.0
2011-07-19 10:55:00,42.08,42.1,42.03,42.03,39700.0,24.7568,24.7686,24.7274,24.7274,39700.0
2011-07-19 11:00:00,42.04,42.1,41.97,41.99,61500.0,24.7333,24.7686,24.6921,24.7038,61500.0
2011-07-19 11:05:00,41.99,42.04,41.97,42.01,53800.0,24.7038,24.7333,24.6921,24.7156,53800.0
2011-07-19 11:10:00,42.01,42.03,41.97,42.02,32900.0,24.7156,24.7274,24.6921,24.7215,32900.0
2011-07-19 11:15:00,42.02,42.05,41.99,42.0,63600.0,24.7215,24.7391,24.7038,24.7097,63600.0
2011-07-19 11:20:00,42.0,42.08,42.0,42.0,26300.0,24.7097,24.7568,24.7097,24.7097,26300.0
2011-07-19 11:25:00,42.0,42.02,41.97,41.98,27700.0,24.7097,24.7215,24.6921,24.698,27700.0
2011-07-19 11:30:00,41.98,42.01,41.94,41.96,18000.0,24.698,24.7156,24.6744,24.6862,18000.0
2011-07-19 11:35:00,41.95,42.0,41.9,41.94,43200.0,24.6803,24.7097,24.6509,24.6744,43200.0
2011-07-19 11:40:00,41.94,41.97,41.91,41.94,24600.0,24.6744,24.6921,24.6568,24.6744,24600.0
2011-07-19 11:45:00,41.94,41.94,41.85,41.86,26200.0,24.6744,24.6744,24.6215,24.6274,26200.0
2011-07-19 11:50:00,41.86,41.92,41.83,41.92,20200.0,24.6274,24.6627,24.6097,24.6627,20200.0
2011-07-19 11:55:00,41.93,42.0,41.93,41.97,24300.0,24.6685,24.7097,24.6685,24.6921,24300.0
2011-07-19 12:00:00,41.95,41.98,41.91,41.91,35400.0,24.6803,24.698,24.6568,24.6568,35400.0
2011-07-19 12:05:00,41.91,41.92,41.86,41.9,21000.0,24.6568,24.6627,24.6274,24.6509,21000.0
2011-07-19 12:10:00,41.9,41.94,41.9,41.92,17600.0,24.6509,24.6744,24.6509,24.6627,17600.0
2011-07-19 12:15:00,41.93,41.98,41.9,41.94,35900.0,24.6685,24.698,24.6509,24.6744,35900.0
2011-07-19 12:20:00,41.94,41.94,41.9,41.91,17000.0,24.6744,24.6744,24.6509,24.6568,17000.0
2011-07-19 12:25:00,41.91,41.92,41.9,41.92,7600.0,24.6568,24.6627,24.6509,24.6627,7600.0
2011-07-19 12:30:00,41.92,41.98,41.91,41.97,21500.0,24.6627,24.698,24.6568,24.6921,21500.0
2011-07-19 12:35:00,41.97,42.0,41.94,41.97,23600.0,24.6921,24.7097,24.6744,24.6921,23600.0
2011-07-19 12:40:00,41.97,41.97,41.91,41.93,27100.0,24.6921,24.6921,24.6568,24.6685,27100.0
2011-07-19 12:45:00,41.95,41.96,41.91,41.93,25800.0,24.6803,24.6862,24.6568,24.6685,25800.0
2011-07-19 12:50:00,41.93,41.98,41.93,41.97,11100.0,24.6685,24.698,24.6685,24.6921,11100.0
2011-07-19 12:55:00,41.96,41.98,41.94,41.96,17300.0,24.6862,24.698,24.6744,24.6862,17300.0
2011-07-19 13:00:00,41.97,42.0,41.93,41.95,16700.0,24.6921,24.7097,24.6685,24.6803,16700.0
2011-07-19 13:05:00,41.94,41.98,41.92,41.97,15500.0,24.6744,24.698,24.6627,24.6921,15500.0
2011-07-19 13:10:00,41.97,42.01,41.96,41.96,30500.0,24.6921,24.7156,24.6862,24.6862,30500.0
2011-07-19 13:15:00,41.95,42.07,41.94,42.07,28000.0,24.6803,24.7509,24.6744,24.7509,28000.0
2011-07-19 13:20:00,42.08,42.11,42.07,42.1,12100.0,24.7568,24.7744,24.7509,24.7686,12100.0
2011-07-19 13:25:00,42.08,42.16,42.06,42.15,20600.0,24.7568,24.8039,24.745,24.798,20600.0
2011-07-19 13:30:00,42.15,42.28,42.13,42.16,44300.0,24.798,24.8745,24.7862,24.8039,44300.0
2011-07-19 13:35:00,42.15,42.3,42.13,42.25,21800.0,24.798,24.8862,24.7862,24.8568,21800.0
2011-07-19 13:40:00,42.25,42.43,42.23,42.42,22300.0,24.8568,24.9627,24.845,24.9568,22300.0
2011-07-19 13:45:00,42.42,42.42,42.27,42.29,28000.0,24.9568,24.9568,24.8686,24.8803,28000.0
2011-07-19 13:50:00,42.3,42.31,42.19,42.19,10000.0,24.8862,24.8921,24.8215,24.8215,10000.0
2011-07-19 13:55:00,42.19,42.21,42.12,42.12,22600.0,24.8215,24.8333,24.7803,24.7803,22600.0
2011-07-19 14:00:00,42.13,42.13,42.05,42.1,36200.0,24.7862,24.7862,24.7391,24.7686,36200.0
2011-07-19 14:05:00,42.1,42.11,42.05,42.06,39400.0,24.7686,24.7744,24.7391,24.745,39400.0
2011-07-19 14:10:00,42.07,42.15,42.05,42.08,88400.0,24.7509,24.798,24.7391,24.7568,88400.0
2011-07-19 14:15:00,42.08,42.11,42.04,42.09,19100.0,24.7568,24.7744,24.7333,24.7627,19100.0
2011-07-19 14:20:00,42.09,42.13,42.08,42.11,9400.0,24.7627,24.7862,24.7568,24.7744,9400.0
2011-07-19 14:25:00,42.11,42.19,42.1,42.19,10500.0,24.7744,24.8215,24.7686,24.8215,10500.0
2011-07-19 14:30:00,42.2,42.29,42.19,42.26,71100.0,24.8274,24.8803,24.8215,24.8627,71100.0
2011-07-19 14:35:00,42.25,42.27,42.22,42.25,23000.0,24.8568,24.8686,24.8392,24.8568,23000.0
2011-07-19 14:40:00,42.25,42.33,42.24,42.31,35800.0,24.8568,24.9039,24.8509,24.8921,35800.0
2011-07-19 14:45:00,42.31,42.36,42.29,42.33,24700.0,24.8921,24.9215,24.8803,24.9039,24700.0
2011-07-19 14:50:00,42.32,42.34,42.3,42.3,23600.0,24.898,24.9098,24.8862,24.8862,23600.0
2011-07-19 14:55:00,42.3,42.31,42.25,42.27,27100.0,24.8862,24.8921,24.8568,24.8686,27100.0
2011-07-19 15:00:00,42.26,42.33,42.25,42.32,26500.0,24.8627,24.9039,24.8568,24.898,26500.0
2011-07-19 15:05:00,42.33,42.36,42.33,42.35,21300.0,24.9039,24.9215,24.9039,24.9156,21300.0
2011-07-19 15:10:00,42.35,42.37,42.34,42.37,23900.0,24.9156,24.9274,24.9098,24.9274,23900.0
2011-07-19 15:15:00,42.37,42.4,42.34,42.35,24300.0,24.9274,24.9451,24.9098,24.9156,24300.0
2011-07-19 15:20:00,42.35,42.37,42.34,42.35,25800.0,24.9156,24.9274,24.9098,24.9156,25800.0
2011-07-19 15:25:00,42.35,42.35,42.26,42.29,42700.0,24.9156,24.9156,24.8627,24.8803,42700.0
2011-07-19 15:30:00,42.28,42.35,42.26,42.34,48500.0,24.8745,24.9156,24.8627,24.9098,48500.0
2011-07-19 15:35:00,42.34,42.41,42.32,42.41,68100.0,24.9098,24.9509,24.898,24.9509,68100.0
2011-07-19 15:40:00,42.41,42.47,42.39,42.41,65600.0,24.9509,24.9862,24.9392,24.9509,65600.0
2011-07-19 15:45:00,42.41,42.41,42.37,42.4,74600.0,24.9509,24.9509,24.9274,24.9451,74600.0
2011-07-19 15:50:00,42.41,42.44,42.38,42.42,86600.0,24.9509,24.9686,24.9333,24.9568,86600.0
2011-07-19 15:55:00,42.43,42.45,42.38,42.44,139500.0,24.9627,24.9745,24.9333,24.9686,139500.0
2011-07-20 09:30:00,42.29,42.86,42.28,42.68,67300.0,24.8803,25.2157,24.8745,25.1098,67300.0
2011-07-20 09:35:00,42.66,42.69,42.48,42.66,58300.0,25.098,25.1157,24.9921,25.098,58300.0
2011-07-20 09:40:00,42.65,42.67,42.49,42.49,48100.0,25.0921,25.1039,24.998,24.998,48100.0
2011-07-20 09:45:00,42.5,42.54,42.45,42.48,101300.0,25.0039,25.0274,24.9745,24.9921,101300.0
2011-07-20 09:50:00,42.48,42.52,42.39,42.44,37200.0,24.9921,25.0156,24.9392,24.9686,37200.0
2011-07-20 09:55:00,42.45,42.53,42.44,42.51,23700.0,24.9745,25.0215,24.9686,25.0098,23700.0
2011-07-20 10:00:00,42.5,42.58,42.43,42.48,132400.0,25.0039,25.0509,24.9627,24.9921,132400.0
2011-07-20 10:05:00,42.47,42.52,42.45,42.46,46300.0,24.9862,25.0156,24.9745,24.9804,46300.0
2011-07-20 10:10:00,42.47,42.55,42.35,42.36,76600.0,24.9862,25.0333,24.9156,24.9215,76600.0
2011-07-20 10:15:00,42.38,42.49,42.37,42.46,165900.0,24.9333,24.998,24.9274,24.9804,165900.0
2011-07-20 10:20:00,42.46,42.46,42.4,42.43,30400.0,24.9804,24.9804,24.9451,24.9627,30400.0
2011-07-20 10:25:00,42.43,42.5,42.41,42.5,29600.0,24.9627,25.0039,24.9509,25.0039,29600.0
2011-07-20 10:30:00,42.5,42.75,42.44,42.73,38600.0,25.0039,25.151,24.9686,25.1392,38600.0
2011-07-20 10:35:00,42.73,42.79,42.65,42.79,25900.0,25.1392,25.1745,25.0921,25.1745,25900.0
2011-07-20 10:40:00,42.8,42.83,42.77,42.79,19200.0,25.1804,25.198,25.1627,25.1745,19200.0
2011-07-20 10:45:00,42.8,42.8,42.77,42.79,16300.0,25.1804,25.1804,25.1627,25.1745,16300.0
2011-07-20 10:50:00,42.79,42.83,42.72,42.72,21300.0,25.1745,25.198,25.1333,25.1333,21300.0
2011-07-20 10:55:00,42.73,42.75,42.69,42.73,13400.0,25.1392,25.151,25.1157,25.1392,13400.0
2011-07-20 11:00:00,42.73,42.77,42.66,42.66,23800.0,25.1392,25.1627,25.098,25.098,23800.0
2011-07-20 11:05:00,42.68,42.8,42.68,42.76,15300.0,25.1098,25.1804,25.1098,25.1568,15300.0
2011-07-20 11:10:00,42.75,42.76,42.66,42.67,13000.0,25.151,25.1568,25.098,25.1039,13000.0
2011-07-20 11:15:00,42.67,42.67,42.58,42.58,16700.0,25.1039,25.1039,25.0509,25.0509,16700.0
2011-07-20 11:20:00,42.58,42.58,42.5,42.58,19600.0,25.0509,25.0509,25.0039,25.0509,19600.0
2011-07-20 11:25:00,42.58,42.58,42.49,42.52,45700.0,25.0509,25.0509,24.998,25.0156,45700.0
2011-07-20 11:30:00,42.51,42.52,42.45,42.5,22200.0,25.0098,25.0156,24.9745,25.0039,22200.0
2011-07-20 11:35:00,42.49,42.6,42.47,42.47,16300.0,24.998,25.0627,24.9862,24.9862,16300.0
2011-07-20 11:40:00,42.46,42.69,42.46,42.63,86500.0,24.9804,25.1157,24.9804,25.0804,86500.0
2011-07-20 11:45:00,42.63,42.65,42.54,42.55,13000.0,25.0804,25.0921,25.0274,25.0333,13000.0
2011-07-20 11:50:00,42.55,42.63,42.53,42.56,17900.0,25.0333,25.0804,25.0215,25.0392,17900.0
2011-07-20 11:55:00,42.55,42.59,42.53,42.54,21900.0,25.0333,25.0568,25.0215,25.0274,21900.0
2011-07-20 12:00:00,42.54,42.59,42.53,42.54,23700.0,25.0274,25.0568,25.0215,25.0274,23700.0
2011-07-20 12:05:00,42.54,42.56,42.53,42.55,10600.0,25.0274,25.0392,25.0215,25.0333,10600.0
2011-07-20 12:10:00,42.55,42.59,42.52,42.59,11500.0,25.0333,25.0568,25.0156,25.0568,11500.0
2011-07-20 12:15:00,42.59,42.59,42.49,42.5,9100.0,25.0568,25.0568,24.998,25.0039,9100.0
2011-07-20 12:20:00,42.5,42.51,42.45,42.51,22000.0,25.0039,25.0098,24.9745,25.0098,22000.0
2011-07-20 12:25:00,42.52,42.54,42.5,42.52,13200.0,25.0156,25.0274,25.0039,25.0156,13200.0
2011-07-20 12:30:00,42.52,42.54,42.5,42.54,14900.0,25.0156,25.0274,25.0039,25.0274,14900.0
2011-07-20 12:35:00,42.53,42.56,42.53,42.54,9200.0,25.0215,25.0392,25.0215,25.0274,9200.0
2011-07-20 12:40:00,42.55,42.57,42.53,42.53,11500.0,25.0333,25.0451,25.0215,25.0215,11500.0
2011-07-20 12:45:00,42.53,42.54,42.5,42.52,12200.0,25.0215,25.0274,25.0039,25.0156,12200.0
2011-07-20 12:50:00,42.52,42.56,42.52,42.54,13900.0,25.0156,25.0392,25.0156,25.0274,13900.0
2011-07-20 12:55:00,42.55,42.55,42.5,42.51,8700.0,25.0333,25.0333,25.0039,25.0098,8700.0
2011-07-20 13:00:00,42.51,42.58,42.5,42.58,17600.0,25.0098,25.0509,25.0039,25.0509,17600.0
2011-07-20 13:05:00,42.57,42.58,42.52,42.54,11700.0,25.0451,25.0509,25.0156,25.0274,11700.0
2011-07-20 13:10:00,42.54,42.58,42.54,42.57,5800.0,25.0274,25.0509,25.0274,25.0451,5800.0
2011-07-20 13:15:00,42.57,42.59,42.52,42.52,36000.0,25.0451,25.0568,25.0156,25.0156,36000.0
2011-07-20 13:20:00,42.54,42.6,42.53,42.59,39600.0,25.0274,25.0627,25.0215,25.0568,39600.0
2011-07-20 13:25:00,42.6,42.66,42.59,42.66,7900.0,25.0627,25.098,25.0568,25.098,7900.0
2011-07-20 13:30:00,42.67,42.67,42.59,42.59,11000.0,25.1039,25.1039,25.0568,25.0568,11000.0
2011-07-20 13:35:00,42.6,42.7,42.59,42.67,15700.0,25.0627,25.1215,25.0568,25.1039,15700.0
2011-07-20 13:40:00,42.68,42.7,42.6,42.65,10500.0,25.1098,25.1215,25.0627,25.0921,10500.0
2011-07-20 13:45:00,42.65,42.68,42.64,42.66,8400.0,25.0921,25.1098,25.0862,25.098,8400.0
2011-07-20 13:50:00,42.66,42.68,42.63,42.67,26800.0,25.098,25.1098,25.0804,25.1039,26800.0
2011-07-20 13:55:00,42.67,42.71,42.61,42.61,15600.0,25.1039,25.1274,25.0686,25.0686,15600.0
2011-07-20 14:00:00,42.61,42.64,42.59,42.62,8000.0,25.0686,25.0862,25.0568,25.0745,8000.0
2011-07-20 14:05:00,42.62,42.62,42.57,42.57,12400.0,25.0745,25.0745,25.0451,25.0451,12400.0
2011-07-20 14:10:00,42.57,42.59,42.52,42.54,15800.0,25.0451,25.0568,25.0156,25.0274,15800.0
2011-07-20 14:15:00,42.54,42.54,42.51,42.52,7400.0,25.0274,25.0274,25.0098,25.0156,7400.0
2011-07-20 14:20:00,42.53,42.58,42.52,42.57,9300.0,25.0215,25.0509,25.0156,25.0451,9300.0
2011-07-20 14:25:00,42.57,42.58,42.53,42.56,11900.0,25.0451,25.0509,25.0215,25.0392,11900.0
2011-07-20 14:30:00,42.56,42.56,42.5,42.53,19200.0,25.0392,25.0392,25.0039,25.0215,19200.0
2011-07-20 14:35:00,42.53,42.56,42.52,42.53,12300.0,25.0215,25.0392,25.0156,25.0215,12300.0
2011-07-20 14:40:00,42.54,42.59,42.54,42.56,11400.0,25.0274,25.0568,25.0274,25.0392,11400.0
2011-07-20 14:45:00,42.54,42.54,42.43,42.44,50100.0,25.0274,25.0274,24.9627,24.9686,50100.0
2011-07-20 14:50:00,42.44,42.51,42.44,42.48,34300.0,24.9686,25.0098,24.9686,24.9921,34300.0
2011-07-20 14:55:00,42.49,42.51,42.48,42.48,26600.0,24.998,25.0098,24.9921,24.9921,26600.0
2011-07-20 15:00:00,42.48,42.51,42.48,42.5,76200.0,24.9921,25.0098,24.9921,25.0039,76200.0
2011-07-20 15:05:00,42.5,42.53,42.48,42.53,24800.0,25.0039,25.0215,24.9921,25.0215,24800.0
2011-07-20 15:10:00,42.53,42.57,42.51,42.51,25000.0,25.0215,25.0451,25.0098,25.0098,25000.0
2011-07-20 15:15:00,42.51,42.55,42.51,42.51,17100.0,25.0098,25.0333,25.0098,25.0098,17100.0
2011-07-20 15:20:00,42.51,42.51,42.33,42.38,144600.0,25.0098,25.0098,24.9039,24.9333,144600.0
2011-07-20 15:25:00,42.39,42.41,42.36,42.38,117500.0,24.9392,24.9509,24.9215,24.9333,117500.0
2011-07-20 15:30:00,42.38,42.43,42.38,42.41,70300.0,24.9333,24.9627,24.9333,24.9509,70300.0
2011-07-20 15:35:00,42.42,42.44,42.41,42.43,133900.0,24.9568,24.9686,24.9509,24.9627,133900.0
2011-07-20 15:40:00,42.43,42.43,42.41,42.41,36100.0,24.9627,24.9627,24.9509,24.9509,36100.0
2011-07-20 15:45:00,42.41,42.44,42.36,42.37,47400.0,24.9509,24.9686,24.9215,24.9274,47400.0
2011-07-20 15:50:00,42.38,42.43,42.36,42.42,75900.0,24.9333,24.9627,24.9215,24.9568,75900.0
2011-07-20 15:55:00,42.42,42.43,42.38,42.4,108500.0,24.9568,24.9627,24.9333,24.9451,108500.0
2011-07-21 09:30:00,42.4,42.71,42.08,42.11,71100.0,24.9451,25.1274,24.7568,24.7744,71100.0
2011-07-21 09:35:00,42.14,42.14,41.88,42.02,114300.0,24.7921,24.7921,24.6391,24.7215,114300.0
2011-07-21 09:40:00,42.02,42.17,41.88,42.1,110200.0,24.7215,24.8097,24.6391,24.7686,110200.0
2011-07-21 09:45:00,42.12,42.5,42.08,42.37,36100.0,24.7803,25.0039,24.7568,24.9274,36100.0
2011-07-21 09:50:00,42.35,42.39,42.21,42.31,17900.0,24.9156,24.9392,24.8333,24.8921,17900.0
2011-07-21 09:55:00,42.3,42.3,42.16,42.19,49600.0,24.8862,24.8862,24.8039,24.8215,49600.0
2011-07-21 10:00:00,42.19,42.27,42.16,42.24,112900.0,24.8215,24.8686,24.8039,24.8509,112900.0
2011-07-21 10:05:00,42.25,42.36,42.2,42.27,48800.0,24.8568,24.9215,24.8274,24.8686,48800.0
2011-07-21 10:10:00,42.28,42.7,42.27,42.61,80600.0,24.8745,25.1215,24.8686,25.0686,80600.0
2011-07-21 10:15:00,42.6,42.65,42.54,42.58,12500.0,25.0627,25.0921,25.0274,25.0509,12500.0
2011-07-21 10:20:00,42.58,42.63,42.5,42.56,51000.0,25.0509,25.0804,25.0039,25.0392,51000.0
2011-07-21 10:25:00,42.57,42.78,42.55,42.76,63600.0,25.0451,25.1686,25.0333,25.1568,63600.0
2011-07-21 10:30:00,42.76,42.82,42.62,42.82,28300.0,25.1568,25.1921,25.0745,25.1921,28300.0
2011-07-21 10:35:00,42.81,42.88,42.72,42.73,22900.0,25.1863,25.2274,25.1333,25.1392,22900.0
2011-07-21 10:40:00,42.73,42.82,42.65,42.78,17500.0,25.1392,25.1921,25.0921,25.1686,17500.0
2011-07-21 10:45:00,42.77,42.77,42.66,42.73,9200.0,25.1627,25.1627,25.098,25.1392,9200.0
2011-07-21 10:50:00,42.72,42.77,42.69,42.71,9600.0,25.1333,25.1627,25.1157,25.1274,9600.0
2011-07-21 10:55:00,42.71,42.73,42.64,42.73,22100.0,25.1274,25.1392,25.0862,25.1392,22100.0
2011-07-21 11:00:00,42.73,42.73,42.66,42.7,18800.0,25.1392,25.1392,25.098,25.1215,18800.0
2011-07-21 11:05:00,42.7,42.7,42.66,42.69,16600.0,25.1215,25.1215,25.098,25.1157,16600.0
2011-07-21 11:10:00,42.69,42.7,42.64,42.68,15200.0,25.1157,25.1215,25.0862,25.1098,15200.0
2011-07-21 11:15:00,42.68,42.7,42.63,42.68,31800.0,25.1098,25.1215,25.0804,25.1098,31800.0
2011-07-21 11:20:00,42.67,42.7,42.59,42.69,15300.0,25.1039,25.1215,25.0568,25.1157,15300.0
2011-07-21 11:25:00,42.69,42.72,42.56,42.62,21900.0,25.1157,25.1333,25.0392,25.0745,21900.0
2011-07-21 11:30:00,42.62,42.78,42.62,42.75,23000.0,25.0745,25.1686,25.0745,25.151,23000.0
2011-07-21 11:35:00,42.75,42.8,42.75,42.77,18500.0,25.151,25.1804,25.151,25.1627,18500.0
2011-07-21 11:40:00,42.78,42.79,42.69,42.69,16000.0,25.1686,25.1745,25.1157,25.1157,16000.0
2011-07-21 11:45:00,42.7,42.74,42.69,42.72,21200.0,25.1215,25.1451,25.1157,25.1333,21200.0
2011-07-21 11:50:00,42.7,42.77,42.66,42.66,18100.0,25.1215,25.1627,25.098,25.098,18100.0
2011-07-21 11:55:00,42.66,42.8,42.62,42.76,15900.0,25.098,25.1804,25.0745,25.1568,15900.0
2011-07-21 12:00:00,42.77,42.84,42.77,42.82,13300.0,25.1627,25.2039,25.1627,25.1921,13300.0
2011-07-21 12:05:00,42.83,42.86,42.8,42.85,17700.0,25.198,25.2157,25.1804,25.2098,17700.0
2011-07-21 12:10:00,42.84,42.92,42.82,42.91,21800.0,25.2039,25.251,25.1921,25.2451,21800.0
2011-07-21 12:15:00,42.91,42.93,42.8,42.84,28000.0,25.2451,25.2569,25.1804,25.2039,28000.0
2011-07-21 12:20:00,42.84,42.95,42.82,42.93,25800.0,25.2039,25.2686,25.1921,25.2569,25800.0
2011-07-21 12:25:00,42.92,42.97,42.92,42.93,13200.0,25.251,25.2804,25.251,25.2569,13200.0
2011-07-21 12:30:00,42.93,43.0,42.91,42.97,36000.0,25.2569,25.298,25.2451,25.2804,36000.0
2011-07-21 12:35:00,42.98,43.05,42.89,43.01,21600.0,25.2863,25.3275,25.2333,25.3039,21600.0
2011-07-21 12:40:00,43.02,43.2,43.01,43.19,21700.0,25.3098,25.4157,25.3039,25.4098,21700.0
2011-07-21 12:45:00,43.18,43.22,43.03,43.11,25000.0,25.4039,25.4275,25.3157,25.3628,25000.0
2011-07-21 12:50:00,43.13,43.13,42.96,43.05,65700.0,25.3745,25.3745,25.2745,25.3275,65700.0
2011-07-21 12:55:00,43.05,43.12,42.98,43.05,25100.0,25.3275,25.3686,25.2863,25.3275,25100.0
2011-07-21 13:00:00,43.05,43.09,43.0,43.05,11400.0,25.3275,25.351,25.298,25.3275,11400.0
2011-07-21 13:05:00,43.06,43.06,43.0,43.02,6900.0,25.3333,25.3333,25.298,25.3098,6900.0
2011-07-21 13:10:00,43.02,43.06,42.98,43.06,8000.0,25.3098,25.3333,25.2863,25.3333,8000.0
2011-07-21 13:15:00,43.07,43.15,43.06,43.1,11600.0,25.3392,25.3863,25.3333,25.3569,11600.0
2011-07-21 13:20:00,43.11,43.11,43.04,43.05,7800.0,25.3628,25.3628,25.3216,25.3275,7800.0
2011-07-21 13:25:00,43.04,43.19,43.04,43.17,12100.0,25.3216,25.4098,25.3216,25.3981,12100.0
2011-07-21 13:30:00,43.17,43.17,43.09,43.11,9400.0,25.3981,25.3981,25.351,25.3628,9400.0
2011-07-21 13:35:00,43.11,43.13,43.08,43.11,12000.0,25.3628,25.3745,25.3451,25.3628,12000.0
2011-07-21 13:40:00,43.1,43.11,43.05,43.08,13800.0,25.3569,25.3628,25.3275,25.3451,13800.0
2011-07-21 13:45:00,43.06,43.08,43.05,43.08,12900.0,25.3333,25.3451,25.3275,25.3451,12900.0
2011-07-21 13:50:00,43.08,43.08,42.98,43.03,10200.0,25.3451,25.3451,25.2863,25.3157,10200.0
2011-07-21 13:55:00,43.02,43.08,43.01,43.07,12100.0,25.3098,25.3451,25.3039,25.3392,12100.0
2011-07-21 14:00:00,43.07,43.11,43.05,43.06,9000.0,25.3392,25.3628,25.3275,25.3333,9000.0
2011-07-21 14:05:00,43.06,43.08,43.01,43.07,19700.0,25.3333,25.3451,25.3039,25.3392,19700.0
2011-07-21 14:10:00,43.08,43.08,42.98,43.05,17400.0,25.3451,25.3451,25.2863,25.3275,17400.0
2011-07-21 14:15:00,43.06,43.07,42.94,42.95,13800.0,25.3333,25.3392,25.2627,25.2686,13800.0
2011-07-21 14:20:00,42.93,43.0,42.93,42.97,9400.0,25.2569,25.298,25.2569,25.2804,9400.0
2011-07-21 14:25:00,42.96,43.03,42.94,43.02,11000.0,25.2745,25.3157,25.2627,25.3098,11000.0
2011-07-21 14:30:00,43.03,43.07,43.0,43.04,22100.0,25.3157,25.3392,25.298,25.3216,22100.0
2011-07-21 14:35:00,43.04,43.07,43.03,43.04,18600.0,25.3216,25.3392,25.3157,25.3216,18600.0
2011-07-21 14:40:00,43.04,43.07,43.02,43.06,20200.0,25.3216,25.3392,25.3098,25.3333,20200.0
2011-07-21 14:45:00,43.06,43.06,43.04,43.04,9800.0,25.3333,25.3333,25.3216,25.3216,9800.0
2011-07-21 14:50:00,43.04,43.04,42.99,43.03,11400.0,25.3216,25.3216,25.2922,25.3157,11400.0
2011-07-21 14:55:00,43.02,43.06,43.0,43.05,10300.0,25.3098,25.3333,25.298,25.3275,10300.0
2011-07-21 15:00:00,43.05,43.07,42.98,43.02,19000.0,25.3275,25.3392,25.2863,25.3098,19000.0
2011-07-21 15:05:00,43.0,43.06,42.98,42.99,27600.0,25.298,25.3333,25.2863,25.2922,27600.0
2011-07-21 15:10:00,42.98,43.0,42.94,42.96,25700.0,25.2863,25.298,25.2627,25.2745,25700.0
2011-07-21 15:15:00,42.96,43.06,42.96,43.04,28500.0,25.2745,25.3333,25.2745,25.3216,28500.0
2011-07-21 15:20:00,43.05,43.05,42.96,42.96,35800.0,25.3275,25.3275,25.2745,25.2745,35800.0
2011-07-21 15:25:00,42.96,42.99,42.94,42.96,15100.0,25.2745,25.2922,25.2627,25.2745,15100.0
2011-07-21 15:30:00,42.95,42.96,42.92,42.95,23800.0,25.2686,25.2745,25.251,25.2686,23800.0
2011-07-21 15:35:00,42.95,42.97,42.86,42.88,33100.0,25.2686,25.2804,25.2157,25.2274,33100.0
2011-07-21 15:40:00,42.88,42.94,42.85,42.93,37100.0,25.2274,25.2627,25.2098,25.2569,37100.0
2011-07-21 15:45:00,42.94,42.99,42.89,42.9,48500.0,25.2627,25.2922,25.2333,25.2392,48500.0
2011-07-21 15:50:00,42.9,43.0,42.89,42.95,108800.0,25.2392,25.298,25.2333,25.2686,108800.0
2011-07-21 15:55:00,42.96,43.03,42.95,42.98,133300.0,25.2745,25.3157,25.2686,25.2863,133300.0
2011-07-22 09:30:00,42.97,43.38,42.94,43.38,49100.0,25.2804,25.5216,25.2627,25.5216,49100.0
2011-07-22 09:35:00,43.38,43.76,43.36,43.4,42100.0,25.5216,25.7452,25.5098,25.5334,42100.0
2011-07-22 09:40:00,43.38,43.47,43.3,43.39,26900.0,25.5216,25.5746,25.4745,25.5275,26900.0
2011-07-22 09:45:00,43.39,43.41,43.26,43.29,19300.0,25.5275,25.5393,25.451,25.4687,19300.0
2011-07-22 09:50:00,43.3,43.3,43.02,43.02,16300.0,25.4745,25.4745,25.3098,25.3098,16300.0
2011-07-22 09:55:00,43.04,43.15,43.01,43.06,19600.0,25.3216,25.3863,25.3039,25.3333,19600.0
2011-07-22 10:00:00,43.08,43.2,43.01,43.19,25100.0,25.3451,25.4157,25.3039,25.4098,25100.0
2011-07-22 10:05:00,43.2,43.3,43.16,43.17,17000.0,25.4157,25.4745,25.3922,25.3981,17000.0
2011-07-22 10:10:00,43.16,43.22,43.13,43.19,13300.0,25.3922,25.4275,25.3745,25.4098,13300.0
2011-07-22 10:15:00,43.17,43.18,43.05,43.13,24700.0,25.3981,25.4039,25.3275,25.3745,24700.0
2011-07-22 10:20:00,43.13,43.19,42.95,42.99,16900.0,25.3745,25.4098,25.2686,25.2922,16900.0
2011-07-22 10:25:00,43.01,43.16,42.99,43.13,21500.0,25.3039,25.3922,25.2922,25.3745,21500.0
2011-07-22 10:30:00,43.12,43.26,43.1,43.24,24400.0,25.3686,25.451,25.3569,25.4392,24400.0
2011-07-22 10:35:00,43.22,43.24,43.16,43.18,21100.0,25.4275,25.4392,25.3922,25.4039,21100.0
2011-07-22 10:40:00,43.18,43.23,43.15,43.18,11500.0,25.4039,25.4334,25.3863,25.4039,11500.0
2011-07-22 10:45:00,43.2,43.3,43.18,43.29,8400.0,25.4157,25.4745,25.4039,25.4687,8400.0
2011-07-22 10:50:00,43.29,43.31,43.17,43.27,12700.0,25.4687,25.4804,25.3981,25.4569,12700.0
2011-07-22 10:55:00,43.3,43.44,43.26,43.43,22700.0,25.4745,25.5569,25.451,25.551,22700.0
2011-07-22 11:00:00,43.43,43.55,43.4,43.54,29700.0,25.551,25.6216,25.5334,25.6157,29700.0
2011-07-22 11:05:00,43.54,43.56,43.45,43.46,34100.0,25.6157,25.6275,25.5628,25.5687,34100.0
2011-07-22 11:10:00,43.47,43.59,43.46,43.58,27800.0,25.5746,25.6452,25.5687,25.6393,27800.0
2011-07-22 11:15:00,43.59,43.71,43.58,43.65,29200.0,25.6452,25.7158,25.6393,25.6805,29200.0
2011-07-22 11:20:00,43.64,43.65,43.56,43.64,23100.0,25.6746,25.6805,25.6275,25.6746,23100.0
2011-07-22 11:25:00,43.64,43.64,43.58,43.61,16000.0,25.6746,25.6746,25.6393,25.6569,16000.0
2011-07-22 11:30:00,43.61,43.7,43.6,43.7,15300.0,25.6569,25.7099,25.651,25.7099,15300.0
2011-07-22 11:35:00,43.69,43.75,43.62,43.75,15300.0,25.704,25.7393,25.6628,25.7393,15300.0
2011-07-22 11:40:00,43.75,43.78,43.7,43.78,27700.0,25.7393,25.7569,25.7099,25.7569,27700.0
2011-07-22 11:45:00,43.76,43.76,43.7,43.72,12100.0,25.7452,25.7452,25.7099,25.7216,12100.0
2011-07-22 11:50:00,43.72,43.85,43.72,43.84,18000.0,25.7216,25.7981,25.7216,25.7922,18000.0
2011-07-22 11:55:00,43.85,44.04,43.85,44.02,63300.0,25.7981,25.9099,25.7981,25.8981,63300.0
2011-07-22 12:00:00,44.02,44.09,44.01,44.07,39500.0,25.8981,25.9393,25.8923,25.9276,39500.0
2011-07-22 12:05:00,44.07,44.19,44.04,44.16,42000.0,25.9276,25.9982,25.9099,25.9805,42000.0
2011-07-22 12:10:00,44.15,44.25,44.13,44.2,48300.0,25.9746,26.0335,25.9629,26.004,48300.0
2011-07-22 12:15:00,44.2,44.25,44.16,44.17,57500.0,26.004,26.0335,25.9805,25.9864,57500.0
2011-07-22 12:20:00,44.16,44.19,44.13,44.17,19000.0,25.9805,25.9982,25.9629,25.9864,19000.0
2011-07-22 12:25:00,44.16,44.23,44.13,44.22,28200.0,25.9805,26.0217,25.9629,26.0158,28200.0
2011-07-22 12:30:00,44.2,44.21,44.13,44.19,22900.0,26.004,26.0099,25.9629,25.9982,22900.0
2011-07-22 12:35:00,44.2,44.21,44.15,44.18,19200.0,26.004,26.0099,25.9746,25.9923,19200.0
2011-07-22 12:40:00,44.18,44.19,44.15,44.17,13500.0,25.9923,25.9982,25.9746,25.9864,13500.0
2011-07-22 12:45:00,44.17,44.18,44.12,44.12,13300.0,25.9864,25.9923,25.957,25.957,13300.0
2011-07-22 12:50:00,44.12,44.12,44.08,44.11,10600.0,25.957,25.957,25.9334,25.9511,10600.0
2011-07-22 12:55:00,44.1,44.24,44.1,44.23,13200.0,25.9452,26.0276,25.9452,26.0217,13200.0
2011-07-22 13:00:00,44.22,44.23,44.18,44.2,11800.0,26.0158,26.0217,25.9923,26.004,11800.0
2011-07-22 13:05:00,44.2,44.22,44.14,44.14,25800.0,26.004,26.0158,25.9687,25.9687,25800.0
2011-07-22 13:10:00,44.15,44.19,44.13,44.19,16400.0,25.9746,25.9982,25.9629,25.9982,16400.0
2011-07-22 13:15:00,44.2,44.24,44.17,44.2,13300.0,26.004,26.0276,25.9864,26.004,13300.0
2011-07-22 13:20:00,44.22,44.23,44.17,44.21,10600.0,26.0158,26.0217,25.9864,26.0099,10600.0
2011-07-22 13:25:00,44.22,44.22,44.2,44.22,16500.0,26.0158,26.0158,26.004,26.0158,16500.0
2011-07-22 13:30:00,44.22,44.25,44.21,44.22,28200.0,26.0158,26.0335,26.0099,26.0158,28200.0
2011-07-22 13:35:00,44.23,44.23,44.2,44.22,8600.0,26.0217,26.0217,26.004,26.0158,8600.0
2011-07-22 13:40:00,44.23,44.23,44.2,44.2,14600.0,26.0217,26.0217,26.004,26.004,14600.0
2011-07-22 13:45:00,44.2,44.22,44.15,44.15,21500.0,26.004,26.0158,25.9746,25.9746,21500.0
2011-07-22 13:50:00,44.15,44.22,44.15,44.2,15000.0,25.9746,26.0158,25.9746,26.004,15000.0
2011-07-22 13:55:00,44.2,44.29,44.2,44.28,29200.0,26.004,26.057,26.004,26.0511,29200.0
2011-07-22 14:00:00,44.27,44.29,44.24,44.24,19800.0,26.0452,26.057,26.0276,26.0276,19800.0
2011-07-22 14:05:00,44.24,44.28,44.2,44.28,21000.0,26.0276,26.0511,26.004,26.0511,21000.0
2011-07-22 14:10:00,44.27,44.33,44.26,44.33,31800.0,26.0452,26.0805,26.0393,26.0805,31800.0
2011-07-22 14:15:00,44.33,44.41,44.32,44.38,18900.0,26.0805,26.1276,26.0746,26.1099,18900.0
2011-07-22 14:20:00,44.38,44.39,44.32,44.35,37700.0,26.1099,26.1158,26.0746,26.0923,37700.0
2011-07-22 14:25:00,44.36,44.36,44.27,44.29,14600.0,26.0982,26.0982,26.0452,26.057,14600.0
2011-07-22 14:30:00,44.27,44.35,44.27,44.33,14000.0,26.0452,26.0923,26.0452,26.0805,14000.0
2011-07-22 14:35:00,44.32,44.33,44.26,44.27,7900.0,26.0746,26.0805,26.0393,26.0452,7900.0
2011-07-22 14:40:00,44.26,44.33,44.25,44.33,21200.0,26.0393,26.0805,26.0335,26.0805,21200.0
2011-07-22 14:45:00,44.33,44.34,44.25,44.25,12900.0,26.0805,26.0864,26.0335,26.0335,12900.0
2011-07-22 14:50:00,44.25,44.29,44.25,44.25,9100.0,26.0335,26.057,26.0335,26.0335,9100.0
2011-07-22 14:55:00,44.25,44.25,44.21,44.23,18000.0,26.0335,26.0335,26.0099,26.0217,18000.0
2011-07-22 15:00:00,44.23,44.29,44.21,44.24,27200.0,26.0217,26.057,26.0099,26.0276,27200.0
2011-07-22 15:05:00,44.23,44.23,44.16,44.16,20200.0,26.0217,26.0217,25.9805,25.9805,20200.0
2011-07-22 15:10:00,44.17,44.2,44.12,44.13,24800.0,25.9864,26.004,25.957,25.9629,24800.0
2011-07-22 15:15:00,44.13,44.22,44.12,44.21,25200.0,25.9629,26.0158,25.957,26.0099,25200.0
2011-07-22 15:20:00,44.21,44.24,44.21,44.22,26600.0,26.0099,26.0276,26.0099,26.0158,26600.0
2011-07-22 15:25:00,44.23,44.24,44.15,44.15,32100.0,26.0217,26.0276,25.9746,25.9746,32100.0
2011-07-22 15:30:00,44.15,44.2,44.13,44.13,38000.0,25.9746,26.004,25.9629,25.9629,38000.0
2011-07-22 15:35:00,44.13,44.17,44.11,44.15,36200.0,25.9629,25.9864,25.9511,25.9746,36200.0
2011-07-22 15:40:00,44.15,44.15,44.1,44.14,36600.0,25.9746,25.9746,25.9452,25.9687,36600.0
2011-07-22 15:45:00,44.15,44.17,44.07,44.08,78300.0,25.9746,25.9864,25.9276,25.9334,78300.0
2011-07-22 15:50:00,44.08,44.14,44.04,44.05,76300.0,25.9334,25.9687,25.9099,25.9158,76300.0
2011-07-22 15:55:00,44.05,44.12,44.03,44.12,121800.0,25.9158,25.957,25.904,25.957,121800.0
2011-07-25 09:30:00,43.45,43.55,43.33,43.53,117600.0,25.5628,25.6216,25.4922,25.6099,117600.0
2011-07-25 09:35:00,43.54,43.56,43.38,43.5,39000.0,25.6157,25.6275,25.5216,25.5922,39000.0
2011-07-25 09:40:00,43.5,43.8,43.36,43.76,51100.0,25.5922,25.7687,25.5098,25.7452,51100.0
2011-07-25 09:45:00,43.76,43.92,43.67,43.77,43500.0,25.7452,25.8393,25.6922,25.7511,43500.0
2011-07-25 09:50:00,43.78,43.9,43.65,43.72,29900.0,25.7569,25.8275,25.6805,25.7216,29900.0
2011-07-25 09:55:00,43.7,43.79,43.59,43.76,24000.0,25.7099,25.7628,25.6452,25.7452,24000.0
2011-07-25 10:00:00,43.73,43.74,43.6,43.61,19000.0,25.7275,25.7334,25.651,25.6569,19000.0
2011-07-25 10:05:00,43.61,43.7,43.47,43.6,24000.0,25.6569,25.7099,25.5746,25.651,24000.0
2011-07-25 10:10:00,43.6,43.66,43.56,43.59,34200.0,25.651,25.6863,25.6275,25.6452,34200.0
2011-07-25 10:15:00,43.6,43.71,43.54,43.63,23600.0,25.651,25.7158,25.6157,25.6687,23600.0
2011-07-25 10:20:00,43.63,43.74,43.6,43.71,17200.0,25.6687,25.7334,25.651,25.7158,17200.0
2011-07-25 10:25:00,43.73,43.9,43.72,43.9,22200.0,25.7275,25.8275,25.7216,25.8275,22200.0
2011-07-25 10:30:00,43.9,43.91,43.73,43.74,21200.0,25.8275,25.8334,25.7275,25.7334,21200.0
2011-07-25 10:35:00,43.74,43.77,43.67,43.7,12300.0,25.7334,25.7511,25.6922,25.7099,12300.0
2011-07-25 10:40:00,43.67,43.81,43.59,43.72,29900.0,25.6922,25.7746,25.6452,25.7216,29900.0
2011-07-25 10:45:00,43.71,43.8,43.68,43.69,10700.0,25.7158,25.7687,25.6981,25.704,10700.0
2011-07-25 10:50:00,43.7,43.72,43.64,43.65,15000.0,25.7099,25.7216,25.6746,25.6805,15000.0
2011-07-25 10:55:00,43.64,43.64,43.51,43.62,37200.0,25.6746,25.6746,25.5981,25.6628,37200.0
2011-07-25 11:00:00,43.62,43.68,43.58,43.68,29800.0,25.6628,25.6981,25.6393,25.6981,29800.0
2011-07-25 11:05:00,43.68,43.72,43.64,43.66,15700.0,25.6981,25.7216,25.6746,25.6863,15700.0
2011-07-25 11:10:00,43.65,43.68,43.63,43.66,19700.0,25.6805,25.6981,25.6687,25.6863,19700.0
2011-07-25 11:15:00,43.67,43.7,43.64,43.7,10200.0,25.6922,25.7099,25.6746,25.7099,10200.0
2011-07-25 11:20:00,43.7,43.76,43.68,43.76,14400.0,25.7099,25.7452,25.6981,25.7452,14400.0
2011-07-25 11:25:00,43.76,43.89,43.73,43.89,17200.0,25.7452,25.8217,25.7275,25.8217,17200.0
2011-07-25 11:30:00,43.89,43.93,43.81,43.81,12300.0,25.8217,25.8452,25.7746,25.7746,12300.0
2011-07-25 11:35:00,43.81,43.88,43.79,43.82,15300.0,25.7746,25.8158,25.7628,25.7805,15300.0
2011-07-25 11:40:00,43.83,44.02,43.82,44.02,22600.0,25.7864,25.8981,25.7805,25.8981,22600.0
2011-07-25 11:45:00,44.01,44.09,44.01,44.08,26300.0,25.8923,25.9393,25.8923,25.9334,26300.0
2011-07-25 11:50:00,44.06,44.08,43.97,43.97,13500.0,25.9217,25.9334,25.8687,25.8687,13500.0
2011-07-25 11:55:00,43.96,44.01,43.93,43.94,15700.0,25.8628,25.8923,25.8452,25.8511,15700.0
2011-07-25 12:00:00,43.93,43.95,43.9,43.9,10400.0,25.8452,25.857,25.8275,25.8275,10400.0
2011-07-25 12:05:00,43.9,43.93,43.9,43.93,31300.0,25.8275,25.8452,25.8275,25.8452,31300.0
2011-07-25 12:10:00,43.93,43.99,43.93,43.94,19300.0,25.8452,25.8805,25.8452,25.8511,19300.0
2011-07-25 12:15:00,43.94,44.01,43.92,43.94,11200.0,25.8511,25.8923,25.8393,25.8511,11200.0
2011-07-25 12:20:00,43.94,44.02,43.93,44.02,18200.0,25.8511,25.8981,25.8452,25.8981,18200.0
2011-07-25 12:25:00,44.02,44.06,43.99,44.03,17900.0,25.8981,25.9217,25.8805,25.904,17900.0
2011-07-25 12:30:00,44.04,44.09,44.02,44.05,13200.0,25.9099,25.9393,25.8981,25.9158,13200.0
2011-07-25 12:35:00,44.04,44.04,44.0,44.01,10200.0,25.9099,25.9099,25.8864,25.8923,10200.0
2011-07-25 12:40:00,44.01,44.09,43.99,44.09,7800.0,25.8923,25.9393,25.8805,25.9393,7800.0
2011-07-25 12:45:00,44.09,44.2,44.09,44.11,29600.0,25.9393,26.004,25.9393,25.9511,29600.0
2011-07-25 12:50:00,44.1,44.1,44.0,44.0,17400.0,25.9452,25.9452,25.8864,25.8864,17400.0
2011-07-25 12:55:00,44.0,44.01,43.93,43.96,21500.0,25.8864,25.8923,25.8452,25.8628,21500.0
2011-07-25 13:00:00,43.97,43.99,43.94,43.96,11000.0,25.8687,25.8805,25.8511,25.8628,11000.0
2011-07-25 13:05:00,43.96,44.05,43.95,44.02,12300.0,25.8628,25.9158,25.857,25.8981,12300.0
2011-07-25 13:10:00,44.0,44.02,43.94,44.01,13300.0,25.8864,25.8981,25.8511,25.8923,13300.0
2011-07-25 13:15:00,43.99,44.0,43.96,44.0,14300.0,25.8805,25.8864,25.8628,25.8864,14300.0
2011-07-25 13:20:00,44.0,44.02,43.99,44.01,13700.0,25.8864,25.8981,25.8805,25.8923,13700.0
2011-07-25 13:25:00,44.01,44.03,43.95,44.02,17300.0,25.8923,25.904,25.857,25.8981,17300.0
2011-07-25 13:30:00,44.0,44.07,44.0,44.06,15500.0,25.8864,25.9276,25.8864,25.9217,15500.0
2011-07-25 13:35:00,44.06,44.06,43.98,43.98,16900.0,25.9217,25.9217,25.8746,25.8746,16900.0
2011-07-25 13:40:00,43.99,43.99,43.94,43.99,41300.0,25.8805,25.8805,25.8511,25.8805,41300.0
2011-07-25 13:45:00,43.98,44.07,43.97,44.02,25300.0,25.8746,25.9276,25.8687,25.8981,25300.0
2011-07-25 13:50:00,44.01,44.07,44.0,44.05,20200.0,25.8923,25.9276,25.8864,25.9158,20200.0
2011-07-25 13:55:00,44.05,44.05,44.0,44.0,11700.0,25.9158,25.9158,25.8864,25.8864,11700.0
2011-07-25 14:00:00,44.0,44.06,43.99,44.05,13300.0,25.8864,25.9217,25.8805,25.9158,13300.0
2011-07-25 14:05:00,44.05,44.11,44.03,44.11,10700.0,25.9158,25.9511,25.904,25.9511,10700.0
2011-07-25 14:10:00,44.1,44.17,44.1,44.16,45300.0,25.9452,25.9864,25.9452,25.9805,45300.0
2011-07-25 14:15:00,44.17,44.19,44.12,44.12,8300.0,25.9864,25.9982,25.957,25.957,8300.0
2011-07-25 14:20:00,44.09,44.17,44.09,44.17,18800.0,25.9393,25.9864,25.9393,25.9864,18800.0
2011-07-25 14:25:00,44.16,44.17,44.11,44.13,22600.0,25.9805,25.9864,25.9511,25.9629,22600.0
2011-07-25 14:30:00,44.13,44.17,44.12,44.16,27700.0,25.9629,25.9864,25.957,25.9805,27700.0
2011-07-25 14:35:00,44.15,44.21,44.13,44.14,37900.0,25.9746,26.0099,25.9629,25.9687,37900.0
2011-07-25 14:40:00,44.12,44.18,44.08,44.13,38500.0,25.957,25.9923,25.9334,25.9629,38500.0
2011-07-25 14:45:00,44.13,44.18,44.11,44.15,34300.0,25.9629,25.9923,25.9511,25.9746,34300.0
2011-07-25 14:50:00,44.14,44.17,44.09,44.17,32000.0,25.9687,25.9864,25.9393,25.9864,32000.0
2011-07-25 14:55:00,44.15,44.17,44.08,44.08,46700.0,25.9746,25.9864,25.9334,25.9334,46700.0
2011-07-25 15:00:00,44.08,44.1,44.05,44.05,32700.0,25.9334,25.9452,25.9158,25.9158,32700.0
2011-07-25 15:05:00,44.04,44.05,43.96,44.0,29100.0,25.9099,25.9158,25.8628,25.8864,29100.0
2011-07-25 15:10:00,44.0,44.06,43.98,44.04,44000.0,25.8864,25.9217,25.8746,25.9099,44000.0
2011-07-25 15:15:00,44.03,44.12,44.03,44.09,41200.0,25.904,25.957,25.904,25.9393,41200.0
2011-07-25 15:20:00,44.08,44.08,44.02,44.03,32500.0,25.9334,25.9334,25.8981,25.904,32500.0
2011-07-25 15:25:00,44.03,44.04,43.96,43.98,36400.0,25.904,25.9099,25.8628,25.8746,36400.0
2011-07-25 15:30:00,43.99,44.04,43.97,44.04,43700.0,25.8805,25.9099,25.8687,25.9099,43700.0
2011-07-25 15:35:00,44.03,44.12,44.02,44.07,50000.0,25.904,25.957,25.8981,25.9276,50000.0
2011-07-25 15:40:00,44.06,44.1,44.05,44.05,41600.0,25.9217,25.9452,25.9158,25.9158,41600.0
2011-07-25 15:45:00,44.06,44.1,44.04,44.08,106400.0,25.9217,25.9452,25.9099,25.9334,106400.0
2011-07-25 15:50:00,44.08,44.09,44.01,44.06,89300.0,25.9334,25.9393,25.8923,25.9217,89300.0
2011-07-25 15:55:00,44.06,44.13,44.03,44.07,143700.0,25.9217,25.9629,25.904,25.9276,143700.0
2011-07-26 09:30:00,44.06,44.6,43.85,44.52,50900.0,25.9217,26.2394,25.7981,26.1923,50900.0
2011-07-26 09:35:00,44.46,44.53,44.28,44.29,39400.0,26.157,26.1982,26.0511,26.057,39400.0
2011-07-26 09:40:00,44.28,44.57,44.28,44.33,54000.0,26.0511,26.2217,26.0511,26.0805,54000.0
2011-07-26 09:45:00,44.33,44.5,44.24,44.45,29500.0,26.0805,26.1805,26.0276,26.1511,29500.0
2011-07-26 09:50:00,44.46,44.48,44.18,44.23,13800.0,26.157,26.1688,25.9923,26.0217,13800.0
2011-07-26 09:55:00,44.22,44.22,44.07,44.17,27300.0,26.0158,26.0158,25.9276,25.9864,27300.0
2011-07-26 10:00:00,44.17,44.31,44.15,44.17,27400.0,25.9864,26.0688,25.9746,25.9864,27400.0
2011-07-26 10:05:00,44.16,44.21,44.04,44.15,42600.0,25.9805,26.0099,25.9099,25.9746,42600.0
2011-07-26 10:10:00,44.12,44.17,44.04,44.05,33800.0,25.957,25.9864,25.9099,25.9158,33800.0
2011-07-26 10:15:00,44.05,44.14,44.03,44.1,48600.0,25.9158,25.9687,25.904,25.9452,48600.0
2011-07-26 10:20:00,44.11,44.19,44.07,44.12,59900.0,25.9511,25.9982,25.9276,25.957,59900.0
2011-07-26 10:25:00,44.12,44.13,43.98,43.99,19800.0,25.957,25.9629,25.8746,25.8805,19800.0
2011-07-26 10:30:00,43.98,44.01,43.88,43.99,51000.0,25.8746,25.8923,25.8158,25.8805,51000.0
2011-07-26 10:35:00,44.0,44.14,44.0,44.01,30100.0,25.8864,25.9687,25.8864,25.8923,30100.0
2011-07-26 10:40:00,44.02,44.07,43.96,44.02,16400.0,25.8981,25.9276,25.8628,25.8981,16400.0
2011-07-26 10:45:00,44.0,44.06,43.99,44.01,37400.0,25.8864,25.9217,25.8805,25.8923,37400.0
2011-07-26 10:50:00,44.02,44.15,44.0,44.1,42700.0,25.8981,25.9746,25.8864,25.9452,42700.0
2011-07-26 10:55:00,44.1,44.11,44.05,44.1,15400.0,25.9452,25.9511,25.9158,25.9452,15400.0
2011-07-26 11:00:00,44.11,44.28,44.09,44.25,45200.0,25.9511,26.0511,25.9393,26.0335,45200.0
2011-07-26 11:05:00,44.25,44.32,44.24,44.32,21900.0,26.0335,26.0746,26.0276,26.0746,21900.0
2011-07-26 11:10:00,44.33,44.37,44.24,44.25,17000.0,26.0805,26.1041,26.0276,26.0335,17000.0
2011-07-26 11:15:00,44.26,44.37,44.26,44.32,13000.0,26.0393,26.1041,26.0393,26.0746,13000.0
2011-07-26 11:20:00,44.33,44.41,44.28,44.4,25700.0,26.0805,26.1276,26.0511,26.1217,25700.0
2011-07-26 11:25:00,44.39,44.41,44.36,44.36,14200.0,26.1158,26.1276,26.0982,26.0982,14200.0
2011-07-26 11:30:00,44.36,44.36,44.33,44.36,11700.0,26.0982,26.0982,26.0805,26.0982,11700.0
2011-07-26 11:35:00,44.36,44.36,44.31,44.35,20900.0,26.0982,26.0982,26.0688,26.0923,20900.0
2011-07-26 11:40:00,44.35,44.35,44.26,44.28,24900.0,26.0923,26.0923,26.0393,26.0511,24900.0
2011-07-26 11:45:00,44.32,44.32,44.25,44.26,5700.0,26.0746,26.0746,26.0335,26.0393,5700.0
2011-07-26 11:50:00,44.26,44.3,44.25,44.27,5500.0,26.0393,26.0629,26.0335,26.0452,5500.0
2011-07-26 11:55:00,44.27,44.31,44.27,44.3,7000.0,26.0452,26.0688,26.0452,26.0629,7000.0
2011-07-26 12:00:00,44.3,44.3,44.16,44.18,35000.0,26.0629,26.0629,25.9805,25.9923,35000.0
2011-07-26 12:05:00,44.17,44.21,44.14,44.17,10800.0,25.9864,26.0099,25.9687,25.9864,10800.0
2011-07-26 12:10:00,44.17,44.25,44.16,44.24,6800.0,25.9864,26.0335,25.9805,26.0276,6800.0
2011-07-26 12:15:00,44.27,44.35,44.27,44.33,9300.0,26.0452,26.0923,26.0452,26.0805,9300.0
2011-07-26 12:20:00,44.34,44.34,44.28,44.29,5500.0,26.0864,26.0864,26.0511,26.057,5500.0
2011-07-26 12:25:00,44.31,44.31,44.27,44.28,6600.0,26.0688,26.0688,26.0452,26.0511,6600.0
2011-07-26 12:30:00,44.28,44.28,44.17,44.17,10800.0,26.0511,26.0511,25.9864,25.9864,10800.0
2011-07-26 12:35:00,44.18,44.21,44.16,44.2,13200.0,25.9923,26.0099,25.9805,26.004,13200.0
2011-07-26 12:40:00,44.2,44.23,44.2,44.2,5100.0,26.004,26.0217,26.004,26.004,5100.0
2011-07-26 12:45:00,44.2,44.2,44.11,44.14,18700.0,26.004,26.004,25.9511,25.9687,18700.0
2011-07-26 12:50:00,44.13,44.17,44.13,44.15,7400.0,25.9629,25.9864,25.9629,25.9746,7400.0
2011-07-26 12:55:00,44.15,44.18,44.14,44.18,4800.0,25.9746,25.9923,25.9687,25.9923,4800.0
2011-07-26 13:00:00,44.19,44.2,44.16,44.16,9900.0,25.9982,26.004,25.9805,25.9805,9900.0
2011-07-26 13:05:00,44.16,44.16,44.09,44.11,10000.0,25.9805,25.9805,25.9393,25.9511,10000.0
2011-07-26 13:10:00,44.11,44.13,44.03,44.05,40400.0,25.9511,25.9629,25.904,25.9158,40400.0
2011-07-26 13:15:00,44.05,44.05,44.0,44.01,14600.0,25.9158,25.9158,25.8864,25.8923,14600.0
2011-07-26 13:20:00,44.01,44.04,43.99,44.04,7700.0,25.8923,25.9099,25.8805,25.9099,7700.0
2011-07-26 13:25:00,44.03,44.04,43.99,44.02,6800.0,25.904,25.9099,25.8805,25.8981,6800.0
2011-07-26 13:30:00,44.03,44.04,44.01,44.02,6300.0,25.904,25.9099,25.8923,25.8981,6300.0
2011-07-26 13:35:00,44.02,44.03,44.01,44.01,4400.0,25.8981,25.904,25.8923,25.8923,4400.0
2011-07-26 13:40:00,44.01,44.03,44.01,44.02,14100.0,25.8923,25.904,25.8923,25.8981,14100.0
2011-07-26 13:45:00,44.01,44.02,43.98,44.02,10900.0,25.8923,25.8981,25.8746,25.8981,10900.0
2011-07-26 13:50:00,44.02,44.11,44.01,44.09,14400.0,25.8981,25.9511,25.8923,25.9393,14400.0
2011-07-26 13:55:00,44.09,44.1,44.07,44.09,9100.0,25.9393,25.9452,25.9276,25.9393,9100.0
2011-07-26 14:00:00,44.09,44.2,44.08,44.13,27200.0,25.9393,26.004,25.9334,25.9629,27200.0
2011-07-26 14:05:00,44.12,44.13,44.08,44.13,20900.0,25.957,25.9629,25.9334,25.9629,20900.0
2011-07-26 14:10:00,44.13,44.25,44.12,44.22,18800.0,25.9629,26.0335,25.957,26.0158,18800.0
2011-07-26 14:15:00,44.22,44.25,44.21,44.24,23800.0,26.0158,26.0335,26.0099,26.0276,23800.0
2011-07-26 14:20:00,44.23,44.24,44.14,44.15,15500.0,26.0217,26.0276,25.9687,25.9746,15500.0
2011-07-26 14:25:00,44.15,44.16,44.14,44.16,7700.0,25.9746,25.9805,25.9687,25.9805,7700.0
2011-07-26 14:30:00,44.15,44.16,44.12,44.16,17300.0,25.9746,25.9805,25.957,25.9805,17300.0
2011-07-26 14:35:00,44.17,44.18,44.11,44.14,17100.0,25.9864,25.9923,25.9511,25.9687,17100.0
2011-07-26 14:40:00,44.12,44.15,44.07,44.07,13700.0,25.957,25.9746,25.9276,25.9276,13700.0
2011-07-26 14:45:00,44.08,44.09,44.05,44.07,24100.0,25.9334,25.9393,25.9158,25.9276,24100.0
2011-07-26 14:50:00,44.06,44.09,44.05,44.06,27600.0,25.9217,25.9393,25.9158,25.9217,27600.0
2011-07-26 14:55:00,44.06,44.07,44.0,44.0,44600.0,25.9217,25.9276,25.8864,25.8864,44600.0
2011-07-26 15:00:00,44.0,44.02,43.97,44.0,25800.0,25.8864,25.8981,25.8687,25.8864,25800.0
2011-07-26 15:05:00,44.0,44.0,43.96,43.99,13700.0,25.8864,25.8864,25.8628,25.8805,13700.0
2011-07-26 15:10:00,43.99,44.01,43.96,43.96,36200.0,25.8805,25.8923,25.8628,25.8628,36200.0
2011-07-26 15:15:00,43.95,43.95,43.87,43.88,54500.0,25.857,25.857,25.8099,25.8158,54500.0
2011-07-26 15:20:00,43.89,43.89,43.81,43.84,43100.0,25.8217,25.8217,25.7746,25.7922,43100.0
2011-07-26 15:25:00,43.84,43.88,43.83,43.86,43400.0,25.7922,25.8158,25.7864,25.804,43400.0
2011-07-26 15:30:00,43.87,43.87,43.76,43.77,54000.0,25.8099,25.8099,25.7452,25.7511,54000.0
2011-07-26 15:35:00,43.77,43.79,43.73,43.74,69000.0,25.7511,25.7628,25.7275,25.7334,69000.0
2011-07-26 15:40:00,43.74,43.77,43.68,43.71,66300.0,25.7334,25.7511,25.6981,25.7158,66300.0
2011-07-26 15:45:00,43.7,43.73,43.69,43.72,35800.0,25.7099,25.7275,25.704,25.7216,35800.0
2011-07-26 15:50:00,43.71,43.73,43.67,43.68,60600.0,25.7158,25.7275,25.6922,25.6981,60600.0
2011-07-26 15:55:00,43.69,43.73,43.67,43.71,84300.0,25.704,25.7275,25.6922,25.7158,84300.0
2011-07-27 09:30:00,43.34,43.42,43.2,43.27,38100.0,25.4981,25.5451,25.4157,25.4569,38100.0
2011-07-27 09:35:00,43.28,43.29,42.97,43.04,34500.0,25.4628,25.4687,25.2804,25.3216,34500.0
2011-07-27 09:40:00,43.02,43.13,42.98,43.08,31900.0,25.3098,25.3745,25.2863,25.3451,31900.0
2011-07-27 09:45:00,43.09,43.09,42.83,42.85,37700.0,25.351,25.351,25.198,25.2098,37700.0
2011-07-27 09:50:00,42.86,42.86,42.7,42.73,45200.0,25.2157,25.2157,25.1215,25.1392,45200.0
2011-07-27 09:55:00,42.73,42.87,42.68,42.72,35900.0,25.1392,25.2216,25.1098,25.1333,35900.0
2011-07-27 10:00:00,42.72,42.72,42.55,42.59,62800.0,25.1333,25.1333,25.0333,25.0568,62800.0
2011-07-27 10:05:00,42.59,42.59,42.36,42.39,71200.0,25.0568,25.0568,24.9215,24.9392,71200.0
2011-07-27 10:10:00,42.37,42.42,42.25,42.41,49600.0,24.9274,24.9568,24.8568,24.9509,49600.0
2011-07-27 10:15:00,42.41,42.42,42.24,42.25,34100.0,24.9509,24.9568,24.8509,24.8568,34100.0
2011-07-27 10:20:00,42.24,42.27,42.07,42.16,44000.0,24.8509,24.8686,24.7509,24.8039,44000.0
2011-07-27 10:25:00,42.14,42.19,42.06,42.1,50500.0,24.7921,24.8215,24.745,24.7686,50500.0
2011-07-27 10:30:00,42.1,42.26,41.96,42.25,76500.0,24.7686,24.8627,24.6862,24.8568,76500.0
2011-07-27 10:35:00,42.24,42.28,42.09,42.21,54800.0,24.8509,24.8745,24.7627,24.8333,54800.0
2011-07-27 10:40:00,42.22,42.28,42.16,42.26,36900.0,24.8392,24.8745,24.8039,24.8627,36900.0
2011-07-27 10:45:00,42.26,42.26,42.14,42.24,41200.0,24.8627,24.8627,24.7921,24.8509,41200.0
2011-07-27 10:50:00,42.24,42.46,42.24,42.38,46100.0,24.8509,24.9804,24.8509,24.9333,46100.0
2011-07-27 10:55:00,42.38,42.52,42.34,42.5,25400.0,24.9333,25.0156,24.9098,25.0039,25400.0
2011-07-27 11:00:00,42.48,42.56,42.45,42.5,30600.0,24.9921,25.0392,24.9745,25.0039,30600.0
2011-07-27 11:05:00,42.5,42.58,42.46,42.48,17300.0,25.0039,25.0509,24.9804,24.9921,17300.0
2011-07-27 11:10:00,42.47,42.53,42.45,42.53,21100.0,24.9862,25.0215,24.9745,25.0215,21100.0
2011-07-27 11:15:00,42.54,42.75,42.54,42.7,41200.0,25.0274,25.151,25.0274,25.1215,41200.0
2011-07-27 11:20:00,42.72,42.72,42.52,42.53,28200.0,25.1333,25.1333,25.0156,25.0215,28200.0
2011-07-27 11:25:00,42.53,42.72,42.52,42.7,45500.0,25.0215,25.1333,25.0156,25.1215,45500.0
2011-07-27 11:30:00,42.72,42.8,42.66,42.66,19200.0,25.1333,25.1804,25.098,25.098,19200.0
2011-07-27 11:35:00,42.65,42.66,42.46,42.46,24500.0,25.0921,25.098,24.9804,24.9804,24500.0
2011-07-27 11:40:00,42.45,42.57,42.44,42.52,12000.0,24.9745,25.0451,24.9686,25.0156,12000.0
2011-07-27 11:45:00,42.52,42.52,42.41,42.44,12200.0,25.0156,25.0156,24.9509,24.9686,12200.0
2011-07-27 11:50:00,42.43,42.43,42.2,42.25,41200.0,24.9627,24.9627,24.8274,24.8568,41200.0
2011-07-27 11:55:00,42.25,42.29,42.19,42.28,31700.0,24.8568,24.8803,24.8215,24.8745,31700.0
2011-07-27 12:00:00,42.27,42.27,42.22,42.25,10500.0,24.8686,24.8686,24.8392,24.8568,10500.0
2011-07-27 12:05:00,42.26,42.29,42.16,42.17,18300.0,24.8627,24.8803,24.8039,24.8097,18300.0
2011-07-27 12:10:00,42.17,42.4,42.17,42.4,29900.0,24.8097,24.9451,24.8097,24.9451,29900.0
2011-07-27 12:15:00,42.4,42.44,42.36,42.36,16900.0,24.9451,24.9686,24.9215,24.9215,16900.0
2011-07-27 12:20:00,42.36,42.4,42.2,42.22,28600.0,24.9215,24.9451,24.8274,24.8392,28600.0
2011-07-27 12:25:00,42.22,42.22,42.14,42.2,23700.0,24.8392,24.8392,24.7921,24.8274,23700.0
2011-07-27 12:30:00,42.2,42.27,42.16,42.21,25200.0,24.8274,24.8686,24.8039,24.8333,25200.0
2011-07-27 12:35:00,42.22,42.23,42.16,42.17,13100.0,24.8392,24.845,24.8039,24.8097,13100.0
2011-07-27 12:40:00,42.17,42.3,42.15,42.26,22200.0,24.8097,24.8862,24.798,24.8627,22200.0
2011-07-27 12:45:00,42.27,42.32,42.26,42.27,11600.0,24.8686,24.898,24.8627,24.8686,11600.0
2011-07-27 12:50:00,42.27,42.34,42.26,42.27,8800.0,24.8686,24.9098,24.8627,24.8686,8800.0
2011-07-27 12:55:00,42.27,42.27,42.18,42.2,13100.0,24.8686,24.8686,24.8156,24.8274,13100.0
2011-07-27 13:00:00,42.19,42.24,42.16,42.21,19500.0,24.8215,24.8509,24.8039,24.8333,19500.0
2011-07-27 13:05:00,42.2,42.29,42.14,42.27,21300.0,24.8274,24.8803,24.7921,24.8686,21300.0
2011-07-27 13:10:00,42.28,42.29,42.2,42.21,12300.0,24.8745,24.8803,24.8274,24.8333,12300.0
2011-07-27 13:15:00,42.19,42.2,42.14,42.19,16500.0,24.8215,24.8274,24.7921,24.8215,16500.0
2011-07-27 13:20:00,42.2,42.2,42.01,42.03,34500.0,24.8274,24.8274,24.7156,24.7274,34500.0
2011-07-27 13:25:00,42.03,42.09,42.01,42.09,12700.0,24.7274,24.7627,24.7156,24.7627,12700.0
2011-07-27 13:30:00,42.09,42.21,42.07,42.2,20200.0,24.7627,24.8333,24.7509,24.8274,20200.0
2011-07-27 13:35:00,42.21,42.24,42.14,42.15,21300.0,24.8333,24.8509,24.7921,24.798,21300.0
2011-07-27 13:40:00,42.15,42.28,42.15,42.25,20900.0,24.798,24.8745,24.798,24.8568,20900.0
2011-07-27 13:45:00,42.25,42.27,42.22,42.23,11100.0,24.8568,24.8686,24.8392,24.845,11100.0
2011-07-27 13:50:00,42.22,42.31,42.22,42.3,10400.0,24.8392,24.8921,24.8392,24.8862,10400.0
2011-07-27 13:55:00,42.3,42.31,42.23,42.29,12000.0,24.8862,24.8921,24.845,24.8803,12000.0
2011-07-27 14:00:00,42.28,42.31,42.19,42.31,29000.0,24.8745,24.8921,24.8215,24.8921,29000.0
2011-07-27 14:05:00,42.3,42.33,42.26,42.26,20200.0,24.8862,24.9039,24.8627,24.8627,20200.0
2011-07-27 14:10:00,42.27,42.27,42.14,42.17,27300.0,24.8686,24.8686,24.7921,24.8097,27300.0
2011-07-27 14:15:00,42.17,42.18,42.08,42.09,23600.0,24.8097,24.8156,24.7568,24.7627,23600.0
2011-07-27 14:20:00,42.11,42.17,42.1,42.16,19300.0,24.7744,24.8097,24.7686,24.8039,19300.0
2011-07-27 14:25:00,42.16,42.16,42.04,42.09,29100.0,24.8039,24.8039,24.7333,24.7627,29100.0
2011-07-27 14:30:00,42.07,42.08,42.0,42.04,32100.0,24.7509,24.7568,24.7097,24.7333,32100.0
2011-07-27 14:35:00,42.03,42.03,41.87,41.93,73200.0,24.7274,24.7274,24.6332,24.6685,73200.0
2011-07-27 14:40:00,41.93,41.93,41.79,41.88,66100.0,24.6685,24.6685,24.5862,24.6391,66100.0
2011-07-27 14:45:00,41.88,41.94,41.85,41.92,30000.0,24.6391,24.6744,24.6215,24.6627,30000.0
2011-07-27 14:50:00,41.93,41.93,41.89,41.9,24600.0,24.6685,24.6685,24.645,24.6509,24600.0
2011-07-27 14:55:00,41.91,41.92,41.75,41.82,80800.0,24.6568,24.6627,24.5626,24.6038,80800.0
2011-07-27 15:00:00,41.82,41.87,41.79,41.85,58100.0,24.6038,24.6332,24.5862,24.6215,58100.0
2011-07-27 15:05:00,41.85,41.86,41.78,41.83,35800.0,24.6215,24.6274,24.5803,24.6097,35800.0
2011-07-27 15:10:00,41.83,41.89,41.78,41.89,25400.0,24.6097,24.645,24.5803,24.645,25400.0
2011-07-27 15:15:00,41.89,41.93,41.76,41.84,55800.0,24.645,24.6685,24.5685,24.6156,55800.0
2011-07-27 15:20:00,41.85,41.85,41.68,41.69,61400.0,24.6215,24.6215,24.5215,24.5273,61400.0
2011-07-27 15:25:00,41.71,41.83,41.71,41.82,51300.0,24.5391,24.6097,24.5391,24.6038,51300.0
2011-07-27 15:30:00,41.82,41.94,41.81,41.93,70500.0,24.6038,24.6744,24.5979,24.6685,70500.0
2011-07-27 15:35:00,41.93,41.94,41.87,41.93,53700.0,24.6685,24.6744,24.6332,24.6685,53700.0
2011-07-27 15:40:00,41.92,41.92,41.84,41.85,53600.0,24.6627,24.6627,24.6156,24.6215,53600.0
2011-07-27 15:45:00,41.84,41.84,41.73,41.74,74300.0,24.6156,24.6156,24.5509,24.5568,74300.0
2011-07-27 15:50:00,41.72,41.74,41.62,41.68,145100.0,24.545,24.5568,24.4862,24.5215,145100.0
2011-07-27 15:55:00,41.68,41.79,41.67,41.73,142600.0,24.5215,24.5862,24.5156,24.5509,142600.0
2011-07-28 09:30:00,41.61,41.73,41.05,41.1,119500.0,24.4803,24.5509,24.1508,24.1802,119500.0
2011-07-28 09:35:00,41.09,41.2,41.08,41.12,69600.0,24.1743,24.2391,24.1685,24.192,69600.0
2011-07-28 09:40:00,41.12,41.15,40.9,40.96,60000.0,24.192,24.2096,24.0626,24.0979,60000.0
2011-07-28 09:45:00,40.96,41.27,40.91,41.2,68800.0,24.0979,24.2802,24.0684,24.2391,68800.0
2011-07-28 09:50:00,41.19,41.65,41.19,41.6,114200.0,24.2332,24.5038,24.2332,24.4744,114200.0
2011-07-28 09:55:00,41.6,41.89,41.59,41.86,32500.0,24.4744,24.645,24.4685,24.6274,32500.0
2011-07-28 10:00:00,41.85,41.9,41.58,41.83,80600.0,24.6215,24.6509,24.4626,24.6097,80600.0
2011-07-28 10:05:00,41.81,41.96,41.73,41.77,77700.0,24.5979,24.6862,24.5509,24.5744,77700.0
2011-07-28 10:10:00,41.76,41.99,41.75,41.75,57900.0,24.5685,24.7038,24.5626,24.5626,57900.0
2011-07-28 10:15:00,41.76,41.94,41.75,41.89,38500.0,24.5685,24.6744,24.5626,24.645,38500.0
2011-07-28 10:20:00,41.89,41.98,41.81,41.94,47200.0,24.645,24.698,24.5979,24.6744,47200.0
2011-07-28 10:25:00,41.95,42.0,41.88,41.99,30500.0,24.6803,24.7097,24.6391,24.7038,30500.0
2011-07-28 10:30:00,42.0,42.28,42.0,42.01,90600.0,24.7097,24.8745,24.7097,24.7156,90600.0
2011-07-28 10:35:00,42.01,42.05,41.87,42.0,72100.0,24.7156,24.7391,24.6332,24.7097,72100.0
2011-07-28 10:40:00,42.0,42.18,41.96,42.1,58600.0,24.7097,24.8156,24.6862,24.7686,58600.0
2011-07-28 10:45:00,42.1,42.2,42.04,42.2,36200.0,24.7686,24.8274,24.7333,24.8274,36200.0
2011-07-28 10:50:00,42.18,42.29,42.12,42.22,25100.0,24.8156,24.8803,24.7803,24.8392,25100.0
2011-07-28 10:55:00,42.22,42.25,42.16,42.25,37600.0,24.8392,24.8568,24.8039,24.8568,37600.0
2011-07-28 11:00:00,42.21,42.5,42.18,42.49,61200.0,24.8333,25.0039,24.8156,24.998,61200.0
2011-07-28 11:05:00,42.48,42.62,42.47,42.56,78600.0,24.9921,25.0745,24.9862,25.0392,78600.0
2011-07-28 11:10:00,42.55,42.55,42.4,42.52,40000.0,25.0333,25.0333,24.9451,25.0156,40000.0
2011-07-28 11:15:00,42.51,42.65,42.48,42.63,31100.0,25.0098,25.0921,24.9921,25.0804,31100.0
2011-07-28 11:20:00,42.64,42.82,42.6,42.77,52300.0,25.0862,25.1921,25.0627,25.1627,52300.0
2011-07-28 11:25:00,42.77,42.95,42.7,42.94,52700.0,25.1627,25.2686,25.1215,25.2627,52700.0
2011-07-28 11:30:00,42.93,42.93,42.78,42.8,27500.0,25.2569,25.2569,25.1686,25.1804,27500.0
2011-07-28 11:35:00,42.8,42.86,42.73,42.82,19700.0,25.1804,25.2157,25.1392,25.1921,19700.0
2011-07-28 11:40:00,42.82,42.87,42.76,42.83,19700.0,25.1921,25.2216,25.1568,25.198,19700.0
2011-07-28 11:45:00,42.83,42.87,42.73,42.73,24900.0,25.198,25.2216,25.1392,25.1392,24900.0
2011-07-28 11:50:00,42.73,42.73,42.62,42.69,31100.0,25.1392,25.1392,25.0745,25.1157,31100.0
2011-07-28 11:55:00,42.68,42.72,42.59,42.7,37400.0,25.1098,25.1333,25.0568,25.1215,37400.0
2011-07-28 12:00:00,42.7,42.75,42.63,42.66,136500.0,25.1215,25.151,25.0804,25.098,136500.0
2011-07-28 12:05:00,42.66,42.8,42.66,42.74,46500.0,25.098,25.1804,25.098,25.1451,46500.0
2011-07-28 12:10:00,42.74,42.75,42.65,42.7,12600.0,25.1451,25.151,25.0921,25.1215,12600.0
2011-07-28 12:15:00,42.68,42.69,42.6,42.62,43900.0,25.1098,25.1157,25.0627,25.0745,43900.0
2011-07-28 12:20:00,42.62,42.68,42.58,42.59,14900.0,25.0745,25.1098,25.0509,25.0568,14900.0
2011-07-28 12:25:00,42.58,42.69,42.58,42.68,9700.0,25.0509,25.1157,25.0509,25.1098,9700.0
2011-07-28 12:30:00,42.68,42.68,42.63,42.67,10100.0,25.1098,25.1098,25.0804,25.1039,10100.0
2011-07-28 12:35:00,42.66,42.67,42.57,42.57,34200.0,25.098,25.1039,25.0451,25.0451,34200.0
2011-07-28 12:40:00,42.58,42.58,42.5,42.54,17900.0,25.0509,25.0509,25.0039,25.0274,17900.0
2011-07-28 12:45:00,42.55,42.56,42.5,42.54,10400.0,25.0333,25.0392,25.0039,25.0274,10400.0
2011-07-28 12:50:00,42.54,42.54,42.44,42.51,16700.0,25.0274,25.0274,24.9686,25.0098,16700.0
2011-07-28 12:55:00,42.53,42.55,42.46,42.55,44100.0,25.0215,25.0333,24.9804,25.0333,44100.0
2011-07-28 13:00:00,42.56,42.58,42.5,42.55,25400.0,25.0392,25.0509,25.0039,25.0333,25400.0
2011-07-28 13:05:00,42.52,42.56,42.51,42.51,7600.0,25.0156,25.0392,25.0098,25.0098,7600.0
2011-07-28 13:10:00,42.51,42.56,42.44,42.46,25100.0,25.0098,25.0392,24.9686,24.9804,25100.0
2011-07-28 13:15:00,42.46,42.48,42.38,42.39,26800.0,24.9804,24.9921,24.9333,24.9392,26800.0
2011-07-28 13:20:00,42.39,42.45,42.3,42.3,20900.0,24.9392,24.9745,24.8862,24.8862,20900.0
2011-07-28 13:25:00,42.3,42.34,42.21,42.22,44400.0,24.8862,24.9098,24.8333,24.8392,44400.0
2011-07-28 13:30:00,42.22,42.25,42.18,42.23,63400.0,24.8392,24.8568,24.8156,24.845,63400.0
2011-07-28 13:35:00,42.23,42.38,42.23,42.37,17400.0,24.845,24.9333,24.845,24.9274,17400.0
2011-07-28 13:40:00,42.38,42.44,42.37,42.41,20200.0,24.9333,24.9686,24.9274,24.9509,20200.0
2011-07-28 13:45:00,42.4,42.42,42.33,42.36,9900.0,24.9451,24.9568,24.9039,24.9215,9900.0
2011-07-28 13:50:00,42.36,42.4,42.32,42.35,17700.0,24.9215,24.9451,24.898,24.9156,17700.0
2011-07-28 13:55:00,42.35,42.37,42.3,42.34,12300.0,24.9156,24.9274,24.8862,24.9098,12300.0
2011-07-28 14:00:00,42.35,42.36,42.33,42.33,5600.0,24.9156,24.9215,24.9039,24.9039,5600.0
2011-07-28 14:05:00,42.32,42.32,42.18,42.18,20000.0,24.898,24.898,24.8156,24.8156,20000.0
2011-07-28 14:10:00,42.17,42.2,42.02,42.16,55100.0,24.8097,24.8274,24.7215,24.8039,55100.0
2011-07-28 14:15:00,42.17,42.17,42.14,42.14,13000.0,24.8097,24.8097,24.7921,24.7921,13000.0
2011-07-28 14:20:00,42.13,42.14,42.08,42.08,19600.0,24.7862,24.7921,24.7568,24.7568,19600.0
2011-07-28 14:25:00,42.07,42.08,41.99,42.05,29600.0,24.7509,24.7568,24.7038,24.7391,29600.0
2011-07-28 14:30:00,42.04,42.09,41.98,42.03,52400.0,24.7333,24.7627,24.698,24.7274,52400.0
2011-07-28 14:35:00,42.03,42.04,41.9,41.9,32100.0,24.7274,24.7333,24.6509,24.6509,32100.0
2011-07-28 14:40:00,41.91,41.95,41.91,41.95,14600.0,24.6568,24.6803,24.6568,24.6803,14600.0
2011-07-28 14:45:00,41.95,42.01,41.95,41.98,20200.0,24.6803,24.7156,24.6803,24.698,20200.0
2011-07-28 14:50:00,41.98,42.15,41.97,42.13,26000.0,24.698,24.798,24.6921,24.7862,26000.0
2011-07-28 14:55:00,42.13,42.15,42.09,42.11,17000.0,24.7862,24.798,24.7627,24.7744,17000.0
2011-07-28 15:00:00,42.1,42.1,42.02,42.02,21200.0,24.7686,24.7686,24.7215,24.7215,21200.0
2011-07-28 15:05:00,42.01,42.04,41.98,42.0,25400.0,24.7156,24.7333,24.698,24.7097,25400.0
2011-07-28 15:10:00,42.0,42.0,41.91,41.92,41100.0,24.7097,24.7097,24.6568,24.6627,41100.0
2011-07-28 15:15:00,41.92,42.03,41.91,42.02,31100.0,24.6627,24.7274,24.6568,24.7215,31100.0
2011-07-28 15:20:00,42.01,42.02,41.97,41.97,22800.0,24.7156,24.7215,24.6921,24.6921,22800.0
2011-07-28 15:25:00,41.97,42.01,41.9,41.9,29300.0,24.6921,24.7156,24.6509,24.6509,29300.0
2011-07-28 15:30:00,41.9,41.92,41.78,41.8,71900.0,24.6509,24.6627,24.5803,24.5921,71900.0
2011-07-28 15:35:00,41.8,41.88,41.76,41.86,55400.0,24.5921,24.6391,24.5685,24.6274,55400.0
2011-07-28 15:40:00,41.87,41.87,41.7,41.72,69700.0,24.6332,24.6332,24.5332,24.545,69700.0
2011-07-28 15:45:00,41.73,41.76,41.66,41.69,83700.0,24.5509,24.5685,24.5097,24.5273,83700.0
2011-07-28 15:50:00,41.69,41.8,41.65,41.79,93500.0,24.5273,24.5921,24.5038,24.5862,93500.0
2011-07-28 15:55:00,41.78,41.79,41.7,41.72,123300.0,24.5803,24.5862,24.5332,24.545,123300.0
2011-07-29 09:30:00,40.23,41.71,40.1,41.28,206500.0,23.6684,24.5391,23.5919,24.2861,206500.0
2011-07-29 09:35:00,41.26,41.26,39.58,39.59,275500.0,24.2744,24.2744,23.286,23.2919,275500.0
2011-07-29 09:40:00,39.59,40.0,39.45,39.83,121400.0,23.2919,23.5331,23.2095,23.4331,121400.0
2011-07-29 09:45:00,39.83,40.26,39.68,40.25,79600.0,23.4331,23.686,23.3448,23.6801,79600.0
2011-07-29 09:50:00,40.26,40.26,39.78,39.8,70900.0,23.686,23.686,23.4036,23.4154,70900.0
2011-07-29 09:55:00,39.79,40.15,39.74,40.04,61400.0,23.4095,23.6213,23.3801,23.5566,61400.0
2011-07-29 10:00:00,40.04,40.04,39.7,39.83,88200.0,23.5566,23.5566,23.3566,23.4331,88200.0
2011-07-29 10:05:00,39.82,40.06,39.82,39.87,53900.0,23.4272,23.5684,23.4272,23.4566,53900.0
2011-07-29 10:10:00,39.88,39.88,39.46,39.6,67300.0,23.4625,23.4625,23.2154,23.2977,67300.0
2011-07-29 10:15:00,39.61,39.87,39.61,39.66,83100.0,23.3036,23.4566,23.3036,23.333,83100.0
2011-07-29 10:20:00,39.66,40.01,39.66,39.99,56800.0,23.333,23.5389,23.333,23.5272,56800.0
2011-07-29 10:25:00,39.99,40.0,39.84,39.85,44600.0,23.5272,23.5331,23.4389,23.4448,44600.0
2011-07-29 10:30:00,39.86,40.17,39.85,40.11,55600.0,23.4507,23.6331,23.4448,23.5978,55600.0
2011-07-29 10:35:00,40.1,40.29,40.07,40.16,50800.0,23.5919,23.7037,23.5742,23.6272,50800.0
2011-07-29 10:40:00,40.18,40.29,40.12,40.2,44500.0,23.639,23.7037,23.6037,23.6507,44500.0
2011-07-29 10:45:00,40.24,40.25,40.0,40.19,46400.0,23.6743,23.6801,23.5331,23.6448,46400.0
2011-07-29 10:50:00,40.2,40.44,40.04,40.16,68500.0,23.6507,23.7919,23.5566,23.6272,68500.0
2011-07-29 10:55:00,40.16,40.4,40.16,40.3,42900.0,23.6272,23.7684,23.6272,23.7096,42900.0
2011-07-29 11:00:00,40.3,40.33,40.0,40.15,61900.0,23.7096,23.7272,23.5331,23.6213,61900.0
2011-07-29 11:05:00,40.14,40.37,40.08,40.22,67300.0,23.6154,23.7507,23.5801,23.6625,67300.0
2011-07-29 11:10:00,40.23,40.36,40.08,40.15,48100.0,23.6684,23.7449,23.5801,23.6213,48100.0
2011-07-29 11:15:00,40.15,40.32,40.11,40.29,61400.0,23.6213,23.7213,23.5978,23.7037,61400.0
2011-07-29 11:20:00,40.3,40.33,40.14,40.25,45400.0,23.7096,23.7272,23.6154,23.6801,45400.0
2011-07-29 11:25:00,40.24,40.28,40.13,40.15,46700.0,23.6743,23.6978,23.6095,23.6213,46700.0
2011-07-29 11:30:00,40.14,40.24,40.12,40.14,41900.0,23.6154,23.6743,23.6037,23.6154,41900.0
2011-07-29 11:35:00,40.16,40.2,40.07,40.11,36300.0,23.6272,23.6507,23.5742,23.5978,36300.0
2011-07-29 11:40:00,40.1,40.27,40.1,40.21,28900.0,23.5919,23.6919,23.5919,23.6566,28900.0
2011-07-29 11:45:00,40.23,40.28,40.1,40.12,18900.0,23.6684,23.6978,23.5919,23.6037,18900.0
2011-07-29 11:50:00,40.13,40.29,40.13,40.28,20700.0,23.6095,23.7037,23.6095,23.6978,20700.0
2011-07-29 11:55:00,40.28,40.38,40.28,40.33,23700.0,23.6978,23.7566,23.6978,23.7272,23700.0
2011-07-29 12:00:00,40.34,40.38,40.12,40.13,38300.0,23.7331,23.7566,23.6037,23.6095,38300.0
2011-07-29 12:05:00,40.12,40.19,40.02,40.09,34400.0,23.6037,23.6448,23.5448,23.586,34400.0
2011-07-29 12:10:00,40.09,40.14,40.01,40.04,19500.0,23.586,23.6154,23.5389,23.5566,19500.0
2011-07-29 12:15:00,40.04,40.12,40.02,40.12,19500.0,23.5566,23.6037,23.5448,23.6037,19500.0
2011-07-29 12:20:00,40.12,40.15,40.07,40.15,16100.0,23.6037,23.6213,23.5742,23.6213,16100.0
2011-07-29 12:25:00,40.15,40.22,40.09,40.09,25600.0,23.6213,23.6625,23.586,23.586,25600.0
2011-07-29 12:30:00,40.09,40.12,40.04,40.1,15600.0,23.586,23.6037,23.5566,23.5919,15600.0
2011-07-29 12:35:00,40.1,40.21,40.02,40.14,26100.0,23.5919,23.6566,23.5448,23.6154,26100.0
2011-07-29 12:40:00,40.13,40.23,40.13,40.18,11000.0,23.6095,23.6684,23.6095,23.639,11000.0
2011-07-29 12:45:00,40.17,40.17,40.08,40.12,15500.0,23.6331,23.6331,23.5801,23.6037,15500.0
2011-07-29 12:50:00,40.11,40.14,40.06,40.06,16000.0,23.5978,23.6154,23.5684,23.5684,16000.0
2011-07-29 12:55:00,40.06,40.13,40.02,40.02,17600.0,23.5684,23.6095,23.5448,23.5448,17600.0
2011-07-29 13:00:00,40.03,40.1,40.01,40.01,26600.0,23.5507,23.5919,23.5389,23.5389,26600.0
2011-07-29 13:05:00,40.02,40.12,39.99,40.12,15800.0,23.5448,23.6037,23.5272,23.6037,15800.0
2011-07-29 13:10:00,40.12,40.12,40.0,40.0,13500.0,23.6037,23.6037,23.5331,23.5331,13500.0
2011-07-29 13:15:00,40.0,40.02,39.88,39.9,17500.0,23.5331,23.5448,23.4625,23.4742,17500.0
2011-07-29 13:20:00,39.91,39.97,39.89,39.95,14400.0,23.4801,23.5154,23.4684,23.5037,14400.0
2011-07-29 13:25:00,39.95,39.95,39.87,39.87,12800.0,23.5037,23.5037,23.4566,23.4566,12800.0
2011-07-29 13:30:00,39.88,39.92,39.84,39.92,23300.0,23.4625,23.486,23.4389,23.486,23300.0
2011-07-29 13:35:00,39.93,40.02,39.88,40.02,23800.0,23.4919,23.5448,23.4625,23.5448,23800.0
2011-07-29 13:40:00,40.03,40.11,40.02,40.11,23700.0,23.5507,23.5978,23.5448,23.5978,23700.0
2011-07-29 13:45:00,40.11,40.23,40.11,40.2,22300.0,23.5978,23.6684,23.5978,23.6507,22300.0
2011-07-29 13:50:00,40.21,40.23,40.12,40.13,31300.0,23.6566,23.6684,23.6037,23.6095,31300.0
2011-07-29 13:55:00,40.13,40.22,40.11,40.19,16200.0,23.6095,23.6625,23.5978,23.6448,16200.0
2011-07-29 14:00:00,40.19,40.25,40.12,40.18,33700.0,23.6448,23.6801,23.6037,23.639,33700.0
2011-07-29 14:05:00,40.19,40.32,40.19,40.3,41800.0,23.6448,23.7213,23.6448,23.7096,41800.0
2011-07-29 14:10:00,40.32,40.38,40.28,40.33,54000.0,23.7213,23.7566,23.6978,23.7272,54000.0
2011-07-29 14:15:00,40.32,40.33,40.3,40.3,32400.0,23.7213,23.7272,23.7096,23.7096,32400.0
2011-07-29 14:20:00,40.3,40.38,40.28,40.37,27100.0,23.7096,23.7566,23.6978,23.7507,27100.0
2011-07-29 14:25:00,40.37,40.38,40.32,40.34,26500.0,23.7507,23.7566,23.7213,23.7331,26500.0
2011-07-29 14:30:00,40.35,40.42,40.33,40.36,73100.0,23.739,23.7802,23.7272,23.7449,73100.0
2011-07-29 14:35:00,40.35,40.37,40.25,40.25,46700.0,23.739,23.7507,23.6801,23.6801,46700.0
2011-07-29 14:40:00,40.25,40.29,40.13,40.13,43200.0,23.6801,23.7037,23.6095,23.6095,43200.0
2011-07-29 14:45:00,40.14,40.23,40.14,40.2,22900.0,23.6154,23.6684,23.6154,23.6507,22900.0
2011-07-29 14:50:00,40.19,40.21,40.14,40.15,25900.0,23.6448,23.6566,23.6154,23.6213,25900.0
2011-07-29 14:55:00,40.15,40.21,40.05,40.06,19500.0,23.6213,23.6566,23.5625,23.5684,19500.0
2011-07-29 15:00:00,40.04,40.11,40.02,40.11,31300.0,23.5566,23.5978,23.5448,23.5978,31300.0
2011-07-29 15:05:00,40.1,40.12,40.06,40.12,20100.0,23.5919,23.6037,23.5684,23.6037,20100.0
2011-07-29 15:10:00,40.12,40.13,40.06,40.06,31100.0,23.6037,23.6095,23.5684,23.5684,31100.0
2011-07-29 15:15:00,40.07,40.13,40.03,40.07,41600.0,23.5742,23.6095,23.5507,23.5742,41600.0
2011-07-29 15:20:00,40.08,40.13,40.02,40.04,42100.0,23.5801,23.6095,23.5448,23.5566,42100.0
2011-07-29 15:25:00,40.04,40.08,39.99,40.0,53200.0,23.5566,23.5801,23.5272,23.5331,53200.0
2011-07-29 15:30:00,40.0,40.05,39.99,40.01,50800.0,23.5331,23.5625,23.5272,23.5389,50800.0
2011-07-29 15:35:00,40.02,40.04,39.9,40.0,68200.0,23.5448,23.5566,23.4742,23.5331,68200.0
2011-07-29 15:40:00,40.0,40.09,39.98,40.08,57200.0,23.5331,23.586,23.5213,23.5801,57200.0
2011-07-29 15:45:00,40.07,40.07,39.87,40.0,95500.0,23.5742,23.5742,23.4566,23.5331,95500.0
2011-07-29 15:50:00,39.99,39.99,39.74,39.84,245100.0,23.5272,23.5272,23.3801,23.4389,245100.0
2011-07-29 15:55:00,39.84,39.97,39.5,39.79,317100.0,23.4389,23.5154,23.2389,23.4095,317100.0
2011-08-01 09:30:00,39.84,40.29,39.83,40.12,140900.0,23.4389,23.7037,23.4331,23.6037,140900.0
2011-08-01 09:35:00,40.12,40.34,40.03,40.31,77700.0,23.6037,23.7331,23.5507,23.7154,77700.0
2011-08-01 09:40:00,40.31,40.31,40.16,40.24,49500.0,23.7154,23.7154,23.6272,23.6743,49500.0
2011-08-01 09:45:00,40.25,40.25,39.99,40.21,64900.0,23.6801,23.6801,23.5272,23.6566,64900.0
2011-08-01 09:50:00,40.2,40.22,40.02,40.02,91500.0,23.6507,23.6625,23.5448,23.5448,91500.0
2011-08-01 09:55:00,40.05,40.08,39.98,39.99,30400.0,23.5625,23.5801,23.5213,23.5272,30400.0
2011-08-01 10:00:00,39.99,40.01,39.5,39.54,111000.0,23.5272,23.5389,23.2389,23.2624,111000.0
2011-08-01 10:05:00,39.53,39.71,39.48,39.62,79800.0,23.2566,23.3625,23.2271,23.3095,79800.0
2011-08-01 10:10:00,39.65,39.81,39.48,39.75,76400.0,23.3272,23.4213,23.2271,23.386,76400.0
2011-08-01 10:15:00,39.8,39.87,39.68,39.85,45000.0,23.4154,23.4566,23.3448,23.4448,45000.0
2011-08-01 10:20:00,39.81,39.93,39.73,39.78,44500.0,23.4213,23.4919,23.3742,23.4036,44500.0
2011-08-01 10:25:00,39.79,39.9,39.64,39.67,72200.0,23.4095,23.4742,23.3213,23.3389,72200.0
2011-08-01 10:30:00,39.68,39.74,39.54,39.63,43200.0,23.3448,23.3801,23.2624,23.3154,43200.0
2011-08-01 10:35:00,39.63,39.88,39.63,39.87,35800.0,23.3154,23.4625,23.3154,23.4566,35800.0
2011-08-01 10:40:00,39.88,39.92,39.7,39.76,49900.0,23.4625,23.486,23.3566,23.3919,49900.0
2011-08-01 10:45:00,39.78,39.83,39.72,39.8,31400.0,23.4036,23.4331,23.3683,23.4154,31400.0
2011-08-01 10:50:00,39.8,39.88,39.76,39.78,21600.0,23.4154,23.4625,23.3919,23.4036,21600.0
2011-08-01 10:55:00,39.76,39.79,39.69,39.77,32900.0,23.3919,23.4095,23.3507,23.3978,32900.0
2011-08-01 11:00:00,39.77,39.79,39.55,39.57,38600.0,23.3978,23.4095,23.2683,23.2801,38600.0
2011-08-01 11:05:00,39.58,39.69,39.5,39.69,31800.0,23.286,23.3507,23.2389,23.3507,31800.0
2011-08-01 11:10:00,39.69,39.75,39.58,39.66,42600.0,23.3507,23.386,23.286,23.333,42600.0
2011-08-01 11:15:00,39.66,39.69,39.57,39.57,48300.0,23.333,23.3507,23.2801,23.2801,48300.0
2011-08-01 11:20:00,39.58,39.69,39.58,39.64,27300.0,23.286,23.3507,23.286,23.3213,27300.0
2011-08-01 11:25:00,39.64,39.83,39.63,39.77,42100.0,23.3213,23.4331,23.3154,23.3978,42100.0
2011-08-01 11:30:00,39.76,39.79,39.57,39.61,37800.0,23.3919,23.4095,23.2801,23.3036,37800.0
2011-08-01 11:35:00,39.63,39.65,39.46,39.56,53200.0,23.3154,23.3272,23.2154,23.2742,53200.0
2011-08-01 11:40:00,39.56,39.57,39.47,39.5,33400.0,23.2742,23.2801,23.2213,23.2389,33400.0
2011-08-01 11:45:00,39.53,39.62,39.49,39.54,40200.0,23.2566,23.3095,23.233,23.2624,40200.0
2011-08-01 11:50:00,39.54,39.62,39.52,39.58,26100.0,23.2624,23.3095,23.2507,23.286,26100.0
2011-08-01 11:55:00,39.58,39.61,39.51,39.56,26400.0,23.286,23.3036,23.2448,23.2742,26400.0
2011-08-01 12:00:00,39.55,39.57,39.48,39.55,30800.0,23.2683,23.2801,23.2271,23.2683,30800.0
2011-08-01 12:05:00,39.54,39.54,39.41,39.47,50800.0,23.2624,23.2624,23.186,23.2213,50800.0
2011-08-01 12:10:00,39.46,39.55,39.45,39.45,38600.0,23.2154,23.2683,23.2095,23.2095,38600.0
2011-08-01 12:15:00,39.46,39.5,39.39,39.46,37400.0,23.2154,23.2389,23.1742,23.2154,37400.0
2011-08-01 12:20:00,39.48,39.56,39.43,39.48,41700.0,23.2271,23.2742,23.1977,23.2271,41700.0
2011-08-01 12:25:00,39.5,39.61,39.5,39.61,17400.0,23.2389,23.3036,23.2389,23.3036,17400.0
2011-08-01 12:30:00,39.61,39.7,39.61,39.66,34300.0,23.3036,23.3566,23.3036,23.333,34300.0
2011-08-01 12:35:00,39.67,39.7,39.62,39.68,16600.0,23.3389,23.3566,23.3095,23.3448,16600.0
2011-08-01 12:40:00,39.67,39.68,39.49,39.5,32700.0,23.3389,23.3448,23.233,23.2389,32700.0
2011-08-01 12:45:00,39.5,39.53,39.46,39.5,24300.0,23.2389,23.2566,23.2154,23.2389,24300.0
2011-08-01 12:50:00,39.49,39.57,39.46,39.55,27700.0,23.233,23.2801,23.2154,23.2683,27700.0
2011-08-01 12:55:00,39.56,39.56,39.45,39.5,21100.0,23.2742,23.2742,23.2095,23.2389,21100.0
2011-08-01 13:00:00,39.51,39.53,39.43,39.52,45400.0,23.2448,23.2566,23.1977,23.2507,45400.0
2011-08-01 13:05:00,39.51,39.51,39.39,39.42,14300.0,23.2448,23.2448,23.1742,23.1918,14300.0
2011-08-01 13:10:00,39.43,39.47,39.42,39.43,17500.0,23.1977,23.2213,23.1918,23.1977,17500.0
2011-08-01 13:15:00,39.43,39.43,39.36,39.38,50300.0,23.1977,23.1977,23.1565,23.1683,50300.0
2011-08-01 13:20:00,39.39,39.4,39.36,39.38,23400.0,23.1742,23.1801,23.1565,23.1683,23400.0
2011-08-01 13:25:00,39.38,39.41,39.32,39.37,46600.0,23.1683,23.186,23.133,23.1624,46600.0
2011-08-01 13:30:00,39.36,39.39,39.35,39.38,30200.0,23.1565,23.1742,23.1507,23.1683,30200.0
2011-08-01 13:35:00,39.38,39.39,39.33,39.38,15000.0,23.1683,23.1742,23.1389,23.1683,15000.0
2011-08-01 13:40:00,39.38,39.39,39.36,39.38,16700.0,23.1683,23.1742,23.1565,23.1683,16700.0
2011-08-01 13:45:00,39.37,39.39,39.32,39.39,18400.0,23.1624,23.1742,23.133,23.1742,18400.0
2011-08-01 13:50:00,39.39,39.39,39.36,39.36,19900.0,23.1742,23.1742,23.1565,23.1565,19900.0
2011-08-01 13:55:00,39.35,39.39,39.33,39.38,17400.0,23.1507,23.1742,23.1389,23.1683,17400.0
2011-08-01 14:00:00,39.38,39.39,39.34,39.37,29600.0,23.1683,23.1742,23.1448,23.1624,29600.0
2011-08-01 14:05:00,39.37,39.38,39.27,39.27,27900.0,23.1624,23.1683,23.1036,23.1036,27900.0
2011-08-01 14:10:00,39.26,39.3,39.21,39.24,23300.0,23.0977,23.1212,23.0683,23.0859,23300.0
2011-08-01 14:15:00,39.25,39.31,39.22,39.31,21900.0,23.0918,23.1271,23.0742,23.1271,21900.0
2011-08-01 14:20:00,39.31,39.32,39.24,39.3,23000.0,23.1271,23.133,23.0859,23.1212,23000.0
2011-08-01 14:25:00,39.3,39.33,39.26,39.31,23300.0,23.1212,23.1389,23.0977,23.1271,23300.0
2011-08-01 14:30:00,39.31,39.44,39.27,39.43,30900.0,23.1271,23.2036,23.1036,23.1977,30900.0
2011-08-01 14:35:00,39.43,39.5,39.37,39.49,33600.0,23.1977,23.2389,23.1624,23.233,33600.0
2011-08-01 14:40:00,39.5,39.58,39.48,39.53,38300.0,23.2389,23.286,23.2271,23.2566,38300.0
2011-08-01 14:45:00,39.52,39.65,39.52,39.59,35000.0,23.2507,23.3272,23.2507,23.2919,35000.0
2011-08-01 14:50:00,39.6,39.71,39.52,39.71,27400.0,23.2977,23.3625,23.2507,23.3625,27400.0
2011-08-01 14:55:00,39.71,39.79,39.7,39.75,34900.0,23.3625,23.4095,23.3566,23.386,34900.0
2011-08-01 15:00:00,39.75,39.92,39.73,39.84,43700.0,23.386,23.486,23.3742,23.4389,43700.0
2011-08-01 15:05:00,39.84,39.84,39.73,39.79,31900.0,23.4389,23.4389,23.3742,23.4095,31900.0
2011-08-01 15:10:00,39.8,39.82,39.71,39.77,30100.0,23.4154,23.4272,23.3625,23.3978,30100.0
2011-08-01 15:15:00,39.77,39.79,39.67,39.73,26300.0,23.3978,23.4095,23.3389,23.3742,26300.0
2011-08-01 15:20:00,39.75,39.86,39.74,39.81,38100.0,23.386,23.4507,23.3801,23.4213,38100.0
2011-08-01 15:25:00,39.83,39.9,39.82,39.86,38000.0,23.4331,23.4742,23.4272,23.4507,38000.0
2011-08-01 15:30:00,39.85,39.86,39.75,39.77,39400.0,23.4448,23.4507,23.386,23.3978,39400.0
2011-08-01 15:35:00,39.77,39.93,39.7,39.93,62700.0,23.3978,23.4919,23.3566,23.4919,62700.0
2011-08-01 15:40:00,39.94,39.97,39.89,39.95,68300.0,23.4978,23.5154,23.4684,23.5037,68300.0
2011-08-01 15:45:00,39.95,39.98,39.92,39.95,81700.0,23.5037,23.5213,23.486,23.5037,81700.0
2011-08-01 15:50:00,39.95,39.98,39.8,39.87,115500.0,23.5037,23.5213,23.4154,23.4566,115500.0
2011-08-01 15:55:00,39.88,39.93,39.84,39.93,133900.0,23.4625,23.4919,23.4389,23.4919,133900.0
2011-08-02 09:30:00,39.37,39.44,39.13,39.44,87200.0,23.1624,23.2036,23.0212,23.2036,87200.0
2011-08-02 09:35:00,39.44,39.66,39.44,39.65,41800.0,23.2036,23.333,23.2036,23.3272,41800.0
2011-08-02 09:40:00,39.66,39.67,39.25,39.27,59000.0,23.333,23.3389,23.0918,23.1036,59000.0
2011-08-02 09:45:00,39.26,39.41,39.23,39.29,40800.0,23.0977,23.186,23.0801,23.1154,40800.0
2011-08-02 09:50:00,39.26,39.39,39.21,39.29,77900.0,23.0977,23.1742,23.0683,23.1154,77900.0
2011-08-02 09:55:00,39.29,39.39,39.25,39.38,52400.0,23.1154,23.1742,23.0918,23.1683,52400.0
2011-08-02 10:00:00,39.4,39.59,39.4,39.59,72700.0,23.1801,23.2919,23.1801,23.2919,72700.0
2011-08-02 10:05:00,39.59,39.62,39.4,39.41,62000.0,23.2919,23.3095,23.1801,23.186,62000.0
2011-08-02 10:10:00,39.42,39.55,39.42,39.5,41900.0,23.1918,23.2683,23.1918,23.2389,41900.0
2011-08-02 10:15:00,39.49,39.5,39.38,39.44,22700.0,23.233,23.2389,23.1683,23.2036,22700.0
2011-08-02 10:20:00,39.44,39.57,39.37,39.57,25900.0,23.2036,23.2801,23.1624,23.2801,25900.0
2011-08-02 10:25:00,39.57,39.57,39.42,39.49,48200.0,23.2801,23.2801,23.1918,23.233,48200.0
2011-08-02 10:30:00,39.46,39.49,39.36,39.49,42200.0,23.2154,23.233,23.1565,23.233,42200.0
2011-08-02 10:35:00,39.49,39.57,39.46,39.51,42300.0,23.233,23.2801,23.2154,23.2448,42300.0
2011-08-02 10:40:00,39.51,39.61,39.49,39.56,48000.0,23.2448,23.3036,23.233,23.2742,48000.0
2011-08-02 10:45:00,39.56,39.59,39.43,39.46,48200.0,23.2742,23.2919,23.1977,23.2154,48200.0
2011-08-02 10:50:00,39.46,39.51,39.4,39.43,37600.0,23.2154,23.2448,23.1801,23.1977,37600.0
2011-08-02 10:55:00,39.44,39.47,39.39,39.41,33200.0,23.2036,23.2213,23.1742,23.186,33200.0
2011-08-02 11:00:00,39.43,39.45,39.35,39.45,40100.0,23.1977,23.2095,23.1507,23.2095,40100.0
2011-08-02 11:05:00,39.45,39.48,39.41,39.44,29200.0,23.2095,23.2271,23.186,23.2036,29200.0
2011-08-02 11:10:00,39.43,39.44,39.31,39.4,54300.0,23.1977,23.2036,23.1271,23.1801,54300.0
2011-08-02 11:15:00,39.41,39.48,39.39,39.43,29200.0,23.186,23.2271,23.1742,23.1977,29200.0
2011-08-02 11:20:00,39.42,39.48,39.35,39.48,50200.0,23.1918,23.2271,23.1507,23.2271,50200.0
2011-08-02 11:25:00,39.48,39.5,39.42,39.45,114800.0,23.2271,23.2389,23.1918,23.2095,114800.0
2011-08-02 11:30:00,39.43,39.46,39.37,39.39,64000.0,23.1977,23.2154,23.1624,23.1742,64000.0
2011-08-02 11:35:00,39.39,39.48,39.38,39.42,70400.0,23.1742,23.2271,23.1683,23.1918,70400.0
2011-08-02 11:40:00,39.41,39.44,39.39,39.42,23300.0,23.186,23.2036,23.1742,23.1918,23300.0
2011-08-02 11:45:00,39.41,39.42,39.34,39.38,40100.0,23.186,23.1918,23.1448,23.1683,40100.0
2011-08-02 11:50:00,39.39,39.4,39.31,39.33,34100.0,23.1742,23.1801,23.1271,23.1389,34100.0
2011-08-02 11:55:00,39.33,39.35,39.25,39.29,28900.0,23.1389,23.1507,23.0918,23.1154,28900.0
2011-08-02 12:00:00,39.28,39.28,39.18,39.21,24700.0,23.1095,23.1095,23.0506,23.0683,24700.0
2011-08-02 12:05:00,39.2,39.25,39.18,39.2,21000.0,23.0624,23.0918,23.0506,23.0624,21000.0
2011-08-02 12:10:00,39.2,39.21,39.16,39.19,18600.0,23.0624,23.0683,23.0389,23.0565,18600.0
2011-08-02 12:15:00,39.2,39.22,39.12,39.2,18800.0,23.0624,23.0742,23.0153,23.0624,18800.0
2011-08-02 12:20:00,39.21,39.22,39.16,39.18,21300.0,23.0683,23.0742,23.0389,23.0506,21300.0
2011-08-02 12:25:00,39.19,39.19,39.13,39.13,6000.0,23.0565,23.0565,23.0212,23.0212,6000.0
2011-08-02 12:30:00,39.13,39.15,39.07,39.11,30000.0,23.0212,23.033,22.9859,23.0095,30000.0
2011-08-02 12:35:00,39.11,39.11,38.95,39.04,51600.0,23.0095,23.0095,22.9153,22.9683,51600.0
2011-08-02 12:40:00,39.04,39.14,39.0,39.0,28700.0,22.9683,23.0271,22.9447,22.9447,28700.0
2011-08-02 12:45:00,39.0,39.0,38.81,38.82,54900.0,22.9447,22.9447,22.833,22.8388,54900.0
2011-08-02 12:50:00,38.83,38.91,38.8,38.82,29900.0,22.8447,22.8918,22.8271,22.8388,29900.0
2011-08-02 12:55:00,38.82,38.84,38.76,38.82,63200.0,22.8388,22.8506,22.8035,22.8388,63200.0
2011-08-02 13:00:00,38.82,38.9,38.82,38.87,79300.0,22.8388,22.8859,22.8388,22.8683,79300.0
2011-08-02 13:05:00,38.87,38.94,38.79,38.92,40000.0,22.8683,22.9094,22.8212,22.8977,40000.0
2011-08-02 13:10:00,38.9,38.94,38.83,38.84,22000.0,22.8859,22.9094,22.8447,22.8506,22000.0
2011-08-02 13:15:00,38.84,38.95,38.83,38.91,17300.0,22.8506,22.9153,22.8447,22.8918,17300.0
2011-08-02 13:20:00,38.92,38.95,38.86,38.87,16200.0,22.8977,22.9153,22.8624,22.8683,16200.0
2011-08-02 13:25:00,38.88,38.9,38.81,38.81,17200.0,22.8741,22.8859,22.833,22.833,17200.0
2011-08-02 13:30:00,38.82,38.87,38.81,38.82,18200.0,22.8388,22.8683,22.833,22.8388,18200.0
2011-08-02 13:35:00,38.81,38.82,38.68,38.71,48800.0,22.833,22.8388,22.7565,22.7741,48800.0
2011-08-02 13:40:00,38.71,38.72,38.63,38.67,20900.0,22.7741,22.78,22.7271,22.7506,20900.0
2011-08-02 13:45:00,38.66,38.7,38.64,38.69,24100.0,22.7447,22.7682,22.7329,22.7624,24100.0
2011-08-02 13:50:00,38.68,38.68,38.61,38.63,20600.0,22.7565,22.7565,22.7153,22.7271,20600.0
2011-08-02 13:55:00,38.63,38.63,38.5,38.52,54100.0,22.7271,22.7271,22.6506,22.6623,54100.0
2011-08-02 14:00:00,38.49,38.6,38.49,38.55,35600.0,22.6447,22.7094,22.6447,22.68,35600.0
2011-08-02 14:05:00,38.57,38.6,38.54,38.56,20600.0,22.6918,22.7094,22.6741,22.6859,20600.0
2011-08-02 14:10:00,38.56,38.65,38.56,38.64,28400.0,22.6859,22.7388,22.6859,22.7329,28400.0
2011-08-02 14:15:00,38.64,38.69,38.6,38.68,27300.0,22.7329,22.7624,22.7094,22.7565,27300.0
2011-08-02 14:20:00,38.69,38.7,38.6,38.6,22400.0,22.7624,22.7682,22.7094,22.7094,22400.0
2011-08-02 14:25:00,38.59,38.61,38.53,38.55,26400.0,22.7035,22.7153,22.6682,22.68,26400.0
2011-08-02 14:30:00,38.54,38.57,38.47,38.51,48500.0,22.6741,22.6918,22.6329,22.6565,48500.0
2011-08-02 14:35:00,38.5,38.55,38.49,38.5,18100.0,22.6506,22.68,22.6447,22.6506,18100.0
2011-08-02 14:40:00,38.49,38.51,38.44,38.46,28400.0,22.6447,22.6565,22.6153,22.627,28400.0
2011-08-02 14:45:00,38.47,38.52,38.45,38.5,29500.0,22.6329,22.6623,22.6212,22.6506,29500.0
2011-08-02 14:50:00,38.5,38.59,38.49,38.59,31400.0,22.6506,22.7035,22.6447,22.7035,31400.0
2011-08-02 14:55:00,38.6,38.64,38.58,38.62,26600.0,22.7094,22.7329,22.6976,22.7212,26600.0
2011-08-02 15:00:00,38.62,38.66,38.6,38.6,26800.0,22.7212,22.7447,22.7094,22.7094,26800.0
2011-08-02 15:05:00,38.6,38.71,38.6,38.66,35500.0,22.7094,22.7741,22.7094,22.7447,35500.0
2011-08-02 15:10:00,38.66,38.69,38.58,38.61,32800.0,22.7447,22.7624,22.6976,22.7153,32800.0
2011-08-02 15:15:00,38.59,38.65,38.52,38.56,43100.0,22.7035,22.7388,22.6623,22.6859,43100.0
2011-08-02 15:20:00,38.56,38.57,38.44,38.45,39800.0,22.6859,22.6918,22.6153,22.6212,39800.0
2011-08-02 15:25:00,38.45,38.46,38.35,38.42,81200.0,22.6212,22.627,22.5623,22.6035,81200.0
2011-08-02 15:30:00,38.41,38.44,38.37,38.39,90400.0,22.5976,22.6153,22.5741,22.5859,90400.0
2011-08-02 15:35:00,38.39,38.46,38.37,38.44,65000.0,22.5859,22.627,22.5741,22.6153,65000.0
2011-08-02 15:40:00,38.43,38.43,38.22,38.26,146100.0,22.6094,22.6094,22.4858,22.5094,146100.0
2011-08-02 15:45:00,38.26,38.34,38.24,38.3,96300.0,22.5094,22.5564,22.4976,22.5329,96300.0
2011-08-02 15:50:00,38.3,38.38,38.24,38.35,246000.0,22.5329,22.58,22.4976,22.5623,246000.0
2011-08-02 15:55:00,38.35,38.39,38.32,38.38,411300.0,22.5623,22.5859,22.5447,22.58,411300.0
2011-08-03 09:30:00,38.55,38.59,38.26,38.49,41900.0,22.68,22.7035,22.5094,22.6447,41900.0
2011-08-03 09:35:00,38.46,38.53,38.15,38.18,34000.0,22.627,22.6682,22.4447,22.4623,34000.0
2011-08-03 09:40:00,38.18,38.27,37.97,37.99,40500.0,22.4623,22.5153,22.3388,22.3505,40500.0
2011-08-03 09:45:00,37.98,38.09,37.95,37.97,59700.0,22.3446,22.4094,22.327,22.3388,59700.0
2011-08-03 09:50:00,37.98,38.36,37.98,38.36,61000.0,22.3446,22.5682,22.3446,22.5682,61000.0
2011-08-03 09:55:00,38.36,38.53,38.34,38.52,50200.0,22.5682,22.6682,22.5564,22.6623,50200.0
2011-08-03 10:00:00,38.51,38.58,38.38,38.5,59100.0,22.6565,22.6976,22.58,22.6506,59100.0
2011-08-03 10:05:00,38.48,38.5,38.35,38.45,47400.0,22.6388,22.6506,22.5623,22.6212,47400.0
2011-08-03 10:10:00,38.46,38.54,38.26,38.34,51100.0,22.627,22.6741,22.5094,22.5564,51100.0
2011-08-03 10:15:00,38.35,38.35,38.18,38.29,48700.0,22.5623,22.5623,22.4623,22.527,48700.0
2011-08-03 10:20:00,38.29,38.3,37.99,38.08,56200.0,22.527,22.5329,22.3505,22.4035,56200.0
2011-08-03 10:25:00,38.08,38.25,38.0,38.22,84900.0,22.4035,22.5035,22.3564,22.4858,84900.0
2011-08-03 10:30:00,38.21,38.21,37.84,37.88,75600.0,22.48,22.48,22.2623,22.2858,75600.0
2011-08-03 10:35:00,37.92,37.99,37.64,37.81,100600.0,22.3093,22.3505,22.1446,22.2446,100600.0
2011-08-03 10:40:00,37.82,37.94,37.67,37.89,119400.0,22.2505,22.3211,22.1623,22.2917,119400.0
2011-08-03 10:45:00,37.89,37.9,37.66,37.73,74700.0,22.2917,22.2976,22.1564,22.1976,74700.0
2011-08-03 10:50:00,37.72,37.97,37.64,37.97,96700.0,22.1917,22.3388,22.1446,22.3388,96700.0
2011-08-03 10:55:00,37.97,38.07,37.88,38.05,53100.0,22.3388,22.3976,22.2858,22.3858,53100.0
2011-08-03 11:00:00,38.04,38.22,37.99,38.03,80500.0,22.3799,22.4858,22.3505,22.3741,80500.0
2011-08-03 11:05:00,38.03,38.09,37.9,37.95,76200.0,22.3741,22.4094,22.2976,22.327,76200.0
2011-08-03 11:10:00,37.95,38.24,37.95,38.17,92800.0,22.327,22.4976,22.327,22.4564,92800.0
2011-08-03 11:15:00,38.17,38.5,38.14,38.45,110800.0,22.4564,22.6506,22.4388,22.6212,110800.0
2011-08-03 11:20:00,38.47,38.5,38.35,38.36,89000.0,22.6329,22.6506,22.5623,22.5682,89000.0
2011-08-03 11:25:00,38.37,38.4,38.26,38.37,53900.0,22.5741,22.5917,22.5094,22.5741,53900.0
2011-08-03 11:30:00,38.39,38.54,38.33,38.51,65800.0,22.5859,22.6741,22.5506,22.6565,65800.0
2011-08-03 11:35:00,38.55,38.76,38.52,38.67,49300.0,22.68,22.8035,22.6623,22.7506,49300.0
2011-08-03 11:40:00,38.68,38.68,38.38,38.41,42100.0,22.7565,22.7565,22.58,22.5976,42100.0
2011-08-03 11:45:00,38.43,38.52,38.37,38.44,49300.0,22.6094,22.6623,22.5741,22.6153,49300.0
2011-08-03 11:50:00,38.45,38.51,38.41,38.48,32400.0,22.6212,22.6565,22.5976,22.6388,32400.0
2011-08-03 11:55:00,38.49,38.55,38.42,38.44,24200.0,22.6447,22.68,22.6035,22.6153,24200.0
2011-08-03 12:00:00,38.44,38.47,38.22,38.32,49600.0,22.6153,22.6329,22.4858,22.5447,49600.0
2011-08-03 12:05:00,38.32,38.39,38.28,38.39,26200.0,22.5447,22.5859,22.5211,22.5859,26200.0
2011-08-03 12:10:00,38.37,38.41,38.33,38.34,14900.0,22.5741,22.5976,22.5506,22.5564,14900.0
2011-08-03 12:15:00,38.34,38.34,38.16,38.16,18400.0,22.5564,22.5564,22.4505,22.4505,18400.0
2011-08-03 12:20:00,38.17,38.2,38.09,38.19,20500.0,22.4564,22.4741,22.4094,22.4682,20500.0
2011-08-03 12:25:00,38.19,38.25,38.15,38.24,23300.0,22.4682,22.5035,22.4447,22.4976,23300.0
2011-08-03 12:30:00,38.24,38.25,38.15,38.19,22000.0,22.4976,22.5035,22.4447,22.4682,22000.0
2011-08-03 12:35:00,38.19,38.31,38.18,38.29,23800.0,22.4682,22.5388,22.4623,22.527,23800.0
2011-08-03 12:40:00,38.31,38.31,38.2,38.27,19800.0,22.5388,22.5388,22.4741,22.5153,19800.0
2011-08-03 12:45:00,38.26,38.31,38.24,38.31,12600.0,22.5094,22.5388,22.4976,22.5388,12600.0
2011-08-03 12:50:00,38.33,38.43,38.31,38.33,22100.0,22.5506,22.6094,22.5388,22.5506,22100.0
2011-08-03 12:55:00,38.33,38.33,38.28,38.29,18300.0,22.5506,22.5506,22.5211,22.527,18300.0
2011-08-03 13:00:00,38.31,38.32,38.2,38.2,14100.0,22.5388,22.5447,22.4741,22.4741,14100.0
2011-08-03 13:05:00,38.19,38.23,38.11,38.12,28500.0,22.4682,22.4917,22.4211,22.427,28500.0
2011-08-03 13:10:00,38.12,38.22,38.07,38.18,38500.0,22.427,22.4858,22.3976,22.4623,38500.0
2011-08-03 13:15:00,38.18,38.21,38.14,38.18,17900.0,22.4623,22.48,22.4388,22.4623,17900.0
2011-08-03 13:20:00,38.18,38.35,38.17,38.32,22200.0,22.4623,22.5623,22.4564,22.5447,22200.0
2011-08-03 13:25:00,38.31,38.36,38.25,38.36,32300.0,22.5388,22.5682,22.5035,22.5682,32300.0
2011-08-03 13:30:00,38.37,38.59,38.36,38.59,55200.0,22.5741,22.7035,22.5682,22.7035,55200.0
2011-08-03 13:35:00,38.59,38.65,38.52,38.65,29900.0,22.7035,22.7388,22.6623,22.7388,29900.0
2011-08-03 13:40:00,38.67,38.78,38.62,38.76,70300.0,22.7506,22.8153,22.7212,22.8035,70300.0
2011-08-03 13:45:00,38.78,38.96,38.78,38.92,102900.0,22.8153,22.9212,22.8153,22.8977,102900.0
2011-08-03 13:50:00,38.92,38.94,38.85,38.89,49100.0,22.8977,22.9094,22.8565,22.88,49100.0
2011-08-03 13:55:00,38.88,38.94,38.8,38.86,81800.0,22.8741,22.9094,22.8271,22.8624,81800.0
2011-08-03 14:00:00,38.85,38.98,38.85,38.96,53700.0,22.8565,22.933,22.8565,22.9212,53700.0
2011-08-03 14:05:00,38.98,39.0,38.82,38.89,57900.0,22.933,22.9447,22.8388,22.88,57900.0
2011-08-03 14:10:00,38.9,38.99,38.89,38.98,53800.0,22.8859,22.9389,22.88,22.933,53800.0
2011-08-03 14:15:00,38.98,38.99,38.83,38.86,52500.0,22.933,22.9389,22.8447,22.8624,52500.0
2011-08-03 14:20:00,38.85,38.96,38.8,38.89,51200.0,22.8565,22.9212,22.8271,22.88,51200.0
2011-08-03 14:25:00,38.88,38.95,38.84,38.88,90300.0,22.8741,22.9153,22.8506,22.8741,90300.0
2011-08-03 14:30:00,38.9,38.92,38.85,38.86,63800.0,22.8859,22.8977,22.8565,22.8624,63800.0
2011-08-03 14:35:00,38.86,38.91,38.84,38.9,42000.0,22.8624,22.8918,22.8506,22.8859,42000.0
2011-08-03 14:40:00,38.92,38.99,38.9,38.9,30700.0,22.8977,22.9389,22.8859,22.8859,30700.0
2011-08-03 14:45:00,38.89,38.96,38.85,38.95,30100.0,22.88,22.9212,22.8565,22.9153,30100.0
2011-08-03 14:50:00,38.95,38.95,38.87,38.92,20900.0,22.9153,22.9153,22.8683,22.8977,20900.0
2011-08-03 14:55:00,38.91,39.03,38.89,38.98,41400.0,22.8918,22.9624,22.88,22.933,41400.0
2011-08-03 15:00:00,38.96,39.05,38.96,39.05,30600.0,22.9212,22.9742,22.9212,22.9742,30600.0
2011-08-03 15:05:00,39.06,39.06,38.88,38.89,24900.0,22.98,22.98,22.8741,22.88,24900.0
2011-08-03 15:10:00,38.88,38.96,38.87,38.88,30300.0,22.8741,22.9212,22.8683,22.8741,30300.0
2011-08-03 15:15:00,38.88,39.07,38.88,39.04,53600.0,22.8741,22.9859,22.8741,22.9683,53600.0
2011-08-03 15:20:00,39.05,39.12,39.02,39.11,55900.0,22.9742,23.0153,22.9565,23.0095,55900.0
2011-08-03 15:25:00,39.11,39.14,39.03,39.05,37700.0,23.0095,23.0271,22.9624,22.9742,37700.0
2011-08-03 15:30:00,39.05,39.05,38.91,38.92,43400.0,22.9742,22.9742,22.8918,22.8977,43400.0
2011-08-03 15:35:00,38.92,38.96,38.86,38.93,33500.0,22.8977,22.9212,22.8624,22.9036,33500.0
2011-08-03 15:40:00,38.93,39.06,38.91,38.99,46400.0,22.9036,22.98,22.8918,22.9389,46400.0
2011-08-03 15:45:00,38.99,39.04,38.93,38.97,56700.0,22.9389,22.9683,22.9036,22.9271,56700.0
2011-08-03 15:50:00,38.98,39.12,38.98,39.04,108300.0,22.933,23.0153,22.933,22.9683,108300.0
2011-08-03 15:55:00,39.04,39.14,39.02,39.07,110300.0,22.9683,23.0271,22.9565,22.9859,110300.0
2011-08-04 09:30:00,38.42,38.53,37.84,38.33,84700.0,22.6035,22.6682,22.2623,22.5506,84700.0
2011-08-04 09:35:00,38.31,38.31,38.05,38.19,48700.0,22.5388,22.5388,22.3858,22.4682,48700.0
2011-08-04 09:40:00,38.18,38.35,38.11,38.16,54600.0,22.4623,22.5623,22.4211,22.4505,54600.0
2011-08-04 09:45:00,38.15,38.35,37.96,37.98,95400.0,22.4447,22.5623,22.3329,22.3446,95400.0
2011-08-04 09:50:00,37.96,38.03,37.85,38.0,30000.0,22.3329,22.3741,22.2682,22.3564,30000.0
2011-08-04 09:55:00,38.01,38.18,37.97,38.1,33900.0,22.3623,22.4623,22.3388,22.4152,33900.0
2011-08-04 10:00:00,38.09,38.19,37.97,38.02,40200.0,22.4094,22.4682,22.3388,22.3682,40200.0
2011-08-04 10:05:00,38.02,38.13,37.93,37.95,53600.0,22.3682,22.4329,22.3152,22.327,53600.0
2011-08-04 10:10:00,37.95,37.97,37.77,37.88,41600.0,22.327,22.3388,22.2211,22.2858,41600.0
2011-08-04 10:15:00,37.88,37.88,37.58,37.59,51000.0,22.2858,22.2858,22.1093,22.1152,51000.0
2011-08-04 10:20:00,37.58,37.8,37.56,37.74,60900.0,22.1093,22.2387,22.0975,22.2034,60900.0
2011-08-04 10:25:00,37.75,37.94,37.75,37.85,32700.0,22.2093,22.3211,22.2093,22.2682,32700.0
2011-08-04 10:30:00,37.86,37.97,37.85,37.85,28500.0,22.274,22.3388,22.2682,22.2682,28500.0
2011-08-04 10:35:00,37.84,37.89,37.63,37.84,26300.0,22.2623,22.2917,22.1387,22.2623,26300.0
2011-08-04 10:40:00,37.83,37.83,37.56,37.67,34800.0,22.2564,22.2564,22.0975,22.1623,34800.0
2011-08-04 10:45:00,37.66,37.77,37.53,37.77,71400.0,22.1564,22.2211,22.0799,22.2211,71400.0
2011-08-04 10:50:00,37.77,37.78,37.53,37.58,37600.0,22.2211,22.227,22.0799,22.1093,37600.0
2011-08-04 10:55:00,37.54,37.58,37.44,37.46,76200.0,22.0858,22.1093,22.027,22.0387,76200.0
2011-08-04 11:00:00,37.47,37.65,37.35,37.59,52900.0,22.0446,22.1505,21.974,22.1152,52900.0
2011-08-04 11:05:00,37.6,37.66,37.48,37.5,31800.0,22.1211,22.1564,22.0505,22.0622,31800.0
2011-08-04 11:10:00,37.51,37.6,37.45,37.6,31100.0,22.0681,22.1211,22.0328,22.1211,31100.0
2011-08-04 11:15:00,37.6,37.75,37.58,37.73,27100.0,22.1211,22.2093,22.1093,22.1976,27100.0
2011-08-04 11:20:00,37.72,37.82,37.54,37.54,37400.0,22.1917,22.2505,22.0858,22.0858,37400.0
2011-08-04 11:25:00,37.54,37.6,37.4,37.42,40300.0,22.0858,22.1211,22.0034,22.0152,40300.0
2011-08-04 11:30:00,37.42,37.65,37.42,37.61,46000.0,22.0152,22.1505,22.0152,22.127,46000.0
2011-08-04 11:35:00,37.6,37.63,37.54,37.62,15400.0,22.1211,22.1387,22.0858,22.1328,15400.0
2011-08-04 11:40:00,37.62,37.62,37.42,37.48,39100.0,22.1328,22.1328,22.0152,22.0505,39100.0
2011-08-04 11:45:00,37.48,37.49,37.19,37.24,55300.0,22.0505,22.0564,21.8799,21.9093,55300.0
2011-08-04 11:50:00,37.24,37.33,37.18,37.28,65800.0,21.9093,21.9622,21.874,21.9328,65800.0
2011-08-04 11:55:00,37.29,37.41,37.27,37.41,22300.0,21.9387,22.0093,21.9269,22.0093,22300.0
2011-08-04 12:00:00,37.43,37.45,37.31,37.44,34500.0,22.0211,22.0328,21.9505,22.027,34500.0
2011-08-04 12:05:00,37.44,37.49,37.32,37.39,29800.0,22.027,22.0564,21.9564,21.9975,29800.0
2011-08-04 12:10:00,37.39,37.55,37.35,37.47,35900.0,21.9975,22.0917,21.974,22.0446,35900.0
2011-08-04 12:15:00,37.49,37.56,37.49,37.53,51900.0,22.0564,22.0975,22.0564,22.0799,51900.0
2011-08-04 12:20:00,37.52,37.59,37.5,37.54,40400.0,22.074,22.1152,22.0622,22.0858,40400.0
2011-08-04 12:25:00,37.53,37.62,37.47,37.56,45100.0,22.0799,22.1328,22.0446,22.0975,45100.0
2011-08-04 12:30:00,37.57,37.75,37.57,37.73,41100.0,22.1034,22.2093,22.1034,22.1976,41100.0
2011-08-04 12:35:00,37.71,37.74,37.63,37.74,28400.0,22.1858,22.2034,22.1387,22.2034,28400.0
2011-08-04 12:40:00,37.73,37.79,37.69,37.72,34200.0,22.1976,22.2329,22.174,22.1917,34200.0
2011-08-04 12:45:00,37.73,37.84,37.72,37.75,63000.0,22.1976,22.2623,22.1917,22.2093,63000.0
2011-08-04 12:50:00,37.74,37.77,37.57,37.61,91300.0,22.2034,22.2211,22.1034,22.127,91300.0
2011-08-04 12:55:00,37.63,37.64,37.42,37.43,81100.0,22.1387,22.1446,22.0152,22.0211,81100.0
2011-08-04 13:00:00,37.44,37.51,37.28,37.3,128300.0,22.027,22.0681,21.9328,21.9446,128300.0
2011-08-04 13:05:00,37.3,37.51,37.3,37.48,35800.0,21.9446,22.0681,21.9446,22.0505,35800.0
2011-08-04 13:10:00,37.49,37.5,37.43,37.45,105400.0,22.0564,22.0622,22.0211,22.0328,105400.0
2011-08-04 13:15:00,37.45,37.46,37.4,37.46,19700.0,22.0328,22.0387,22.0034,22.0387,19700.0
2011-08-04 13:20:00,37.45,37.55,37.44,37.52,21100.0,22.0328,22.0917,22.027,22.074,21100.0
2011-08-04 13:25:00,37.52,37.6,37.51,37.56,13900.0,22.074,22.1211,22.0681,22.0975,13900.0
2011-08-04 13:30:00,37.55,37.55,37.45,37.47,22000.0,22.0917,22.0917,22.0328,22.0446,22000.0
2011-08-04 13:35:00,37.46,37.51,37.44,37.51,44000.0,22.0387,22.0681,22.027,22.0681,44000.0
2011-08-04 13:40:00,37.51,37.53,37.4,37.41,45500.0,22.0681,22.0799,22.0034,22.0093,45500.0
2011-08-04 13:45:00,37.41,37.41,37.34,37.41,39000.0,22.0093,22.0093,21.9681,22.0093,39000.0
2011-08-04 13:50:00,37.41,37.48,37.38,37.44,11800.0,22.0093,22.0505,21.9917,22.027,11800.0
2011-08-04 13:55:00,37.44,37.51,37.38,37.41,34100.0,22.027,22.0681,21.9917,22.0093,34100.0
2011-08-04 14:00:00,37.42,37.44,37.29,37.41,76900.0,22.0152,22.027,21.9387,22.0093,76900.0
2011-08-04 14:05:00,37.39,37.4,37.28,37.34,34200.0,21.9975,22.0034,21.9328,21.9681,34200.0
2011-08-04 14:10:00,37.36,37.36,37.21,37.23,24400.0,21.9799,21.9799,21.8916,21.9034,24400.0
2011-08-04 14:15:00,37.23,37.27,37.15,37.2,68500.0,21.9034,21.9269,21.8563,21.8858,68500.0
2011-08-04 14:20:00,37.2,37.23,37.13,37.17,65900.0,21.8858,21.9034,21.8446,21.8681,65900.0
2011-08-04 14:25:00,37.17,37.17,37.04,37.09,66500.0,21.8681,21.8681,21.7916,21.821,66500.0
2011-08-04 14:30:00,37.09,37.28,37.05,37.26,52900.0,21.821,21.9328,21.7975,21.9211,52900.0
2011-08-04 14:35:00,37.26,37.35,37.22,37.31,40100.0,21.9211,21.974,21.8975,21.9505,40100.0
2011-08-04 14:40:00,37.31,37.38,37.29,37.35,42800.0,21.9505,21.9917,21.9387,21.974,42800.0
2011-08-04 14:45:00,37.34,37.43,37.31,37.38,29600.0,21.9681,22.0211,21.9505,21.9917,29600.0
2011-08-04 14:50:00,37.38,37.4,37.32,37.32,17200.0,21.9917,22.0034,21.9564,21.9564,17200.0
2011-08-04 14:55:00,37.32,37.32,37.22,37.29,40700.0,21.9564,21.9564,21.8975,21.9387,40700.0
2011-08-04 15:00:00,37.28,37.33,37.2,37.31,33500.0,21.9328,21.9622,21.8858,21.9505,33500.0
2011-08-04 15:05:00,37.31,37.46,37.31,37.39,60300.0,21.9505,22.0387,21.9505,21.9975,60300.0
2011-08-04 15:10:00,37.39,37.41,37.21,37.21,41600.0,21.9975,22.0093,21.8916,21.8916,41600.0
2011-08-04 15:15:00,37.2,37.22,37.02,37.08,41200.0,21.8858,21.8975,21.7799,21.8152,41200.0
2011-08-04 15:20:00,37.08,37.09,36.96,37.05,40100.0,21.8152,21.821,21.7446,21.7975,40100.0
2011-08-04 15:25:00,37.03,37.07,36.93,36.93,66900.0,21.7857,21.8093,21.7269,21.7269,66900.0
2011-08-04 15:30:00,36.93,36.96,36.88,36.92,61900.0,21.7269,21.7446,21.6975,21.721,61900.0
2011-08-04 15:35:00,36.93,37.01,36.87,36.96,69700.0,21.7269,21.774,21.6916,21.7446,69700.0
2011-08-04 15:40:00,36.95,36.96,36.75,36.79,86400.0,21.7387,21.7446,21.621,21.6445,86400.0
2011-08-04 15:45:00,36.78,36.9,36.76,36.88,201100.0,21.6387,21.7093,21.6269,21.6975,201100.0
2011-08-04 15:50:00,36.86,36.87,36.73,36.81,288300.0,21.6857,21.6916,21.6092,21.6563,288300.0
2011-08-04 15:55:00,36.82,36.82,36.62,36.65,171700.0,21.6622,21.6622,21.5445,21.5622,171700.0
2011-08-05 09:30:00,37.34,38.11,37.31,37.68,110100.0,21.9681,22.4211,21.9505,22.1681,110100.0
2011-08-05 09:35:00,37.71,37.8,37.31,37.46,61000.0,22.1858,22.2387,21.9505,22.0387,61000.0
2011-08-05 09:40:00,37.47,37.49,36.91,36.93,85100.0,22.0446,22.0564,21.7151,21.7269,85100.0
2011-08-05 09:45:00,36.95,37.1,36.85,36.87,63800.0,21.7387,21.8269,21.6798,21.6916,63800.0
2011-08-05 09:50:00,36.87,36.93,36.2,36.28,86200.0,21.6916,21.7269,21.2974,21.3445,86200.0
2011-08-05 09:55:00,36.28,36.7,36.22,36.28,85600.0,21.3445,21.5916,21.3092,21.3445,85600.0
2011-08-05 10:00:00,36.29,36.65,36.12,36.33,135900.0,21.3504,21.5622,21.2504,21.3739,135900.0
2011-08-05 10:05:00,36.33,36.7,36.33,36.69,96900.0,21.3739,21.5916,21.3739,21.5857,96900.0
2011-08-05 10:10:00,36.69,36.76,36.42,36.62,82700.0,21.5857,21.6269,21.4269,21.5445,82700.0
2011-08-05 10:15:00,36.64,36.96,36.57,36.87,65200.0,21.5563,21.7446,21.5151,21.6916,65200.0
2011-08-05 10:20:00,36.86,37.1,36.78,37.09,66100.0,21.6857,21.8269,21.6387,21.821,66100.0
2011-08-05 10:25:00,37.1,37.22,37.04,37.19,169800.0,21.8269,21.8975,21.7916,21.8799,169800.0
2011-08-05 10:30:00,37.19,37.22,36.93,37.0,118600.0,21.8799,21.8975,21.7269,21.7681,118600.0
2011-08-05 10:35:00,37.0,37.1,36.91,37.03,134700.0,21.7681,21.8269,21.7151,21.7857,134700.0
2011-08-05 10:40:00,37.03,37.12,36.87,36.87,128500.0,21.7857,21.8387,21.6916,21.6916,128500.0
2011-08-05 10:45:00,36.87,36.91,36.75,36.88,100300.0,21.6916,21.7151,21.621,21.6975,100300.0
2011-08-05 10:50:00,36.88,36.91,36.79,36.81,81500.0,21.6975,21.7151,21.6445,21.6563,81500.0
2011-08-05 10:55:00,36.81,36.83,36.59,36.79,76000.0,21.6563,21.6681,21.5269,21.6445,76000.0
2011-08-05 11:00:00,36.77,36.77,36.5,36.5,43500.0,21.6328,21.6328,21.4739,21.4739,43500.0
2011-08-05 11:05:00,36.52,36.59,36.4,36.42,55900.0,21.4857,21.5269,21.4151,21.4269,55900.0
2011-08-05 11:10:00,36.45,36.49,36.22,36.26,43700.0,21.4445,21.468,21.3092,21.3327,43700.0
2011-08-05 11:15:00,36.31,36.31,36.1,36.21,88500.0,21.3621,21.3621,21.2386,21.3033,88500.0
2011-08-05 11:20:00,36.24,36.24,36.0,36.13,49000.0,21.321,21.321,21.1798,21.2562,49000.0
2011-08-05 11:25:00,36.12,36.5,36.12,36.28,92600.0,21.2504,21.4739,21.2504,21.3445,92600.0
2011-08-05 11:30:00,36.26,36.37,36.2,36.3,53100.0,21.3327,21.3974,21.2974,21.3563,53100.0
2011-08-05 11:35:00,36.3,36.37,36.09,36.1,43200.0,21.3563,21.3974,21.2327,21.2386,43200.0
2011-08-05 11:40:00,36.08,36.1,35.88,35.92,76100.0,21.2268,21.2386,21.1092,21.1327,76100.0
2011-08-05 11:45:00,35.91,35.92,35.52,35.53,78600.0,21.1268,21.1327,20.8974,20.9032,78600.0
2011-08-05 11:50:00,35.55,35.63,35.48,35.5,65200.0,20.915,20.9621,20.8738,20.8856,65200.0
2011-08-05 11:55:00,35.51,35.51,35.18,35.29,148200.0,20.8915,20.8915,20.6973,20.762,148200.0
2011-08-05 12:00:00,35.29,35.46,35.21,35.43,134700.0,20.762,20.8621,20.715,20.8444,134700.0
2011-08-05 12:05:00,35.44,35.64,35.34,35.62,79100.0,20.8503,20.968,20.7915,20.9562,79100.0
2011-08-05 12:10:00,35.61,35.89,35.58,35.88,125200.0,20.9503,21.115,20.9327,21.1092,125200.0
2011-08-05 12:15:00,35.88,36.24,35.87,36.06,115100.0,21.1092,21.321,21.1033,21.2151,115100.0
2011-08-05 12:20:00,36.07,36.13,35.88,36.11,91700.0,21.2209,21.2562,21.1092,21.2445,91700.0
2011-08-05 12:25:00,36.12,36.15,35.84,35.88,70700.0,21.2504,21.268,21.0856,21.1092,70700.0
2011-08-05 12:30:00,35.88,36.1,35.82,36.08,51700.0,21.1092,21.2386,21.0739,21.2268,51700.0
2011-08-05 12:35:00,36.09,36.55,36.05,36.47,64200.0,21.2327,21.5033,21.2092,21.4563,64200.0
2011-08-05 12:40:00,36.45,36.92,36.19,36.82,104000.0,21.4445,21.721,21.2915,21.6622,104000.0
2011-08-05 12:45:00,36.83,37.0,36.7,36.86,82200.0,21.6681,21.7681,21.5916,21.6857,82200.0
2011-08-05 12:50:00,36.85,36.99,36.69,36.77,70500.0,21.6798,21.7622,21.5857,21.6328,70500.0
2011-08-05 12:55:00,36.77,36.93,36.75,36.85,79500.0,21.6328,21.7269,21.621,21.6798,79500.0
2011-08-05 13:00:00,36.84,37.08,36.64,36.66,59900.0,21.674,21.8152,21.5563,21.5681,59900.0
2011-08-05 13:05:00,36.66,36.84,36.47,36.66,79700.0,21.5681,21.674,21.4563,21.5681,79700.0
2011-08-05 13:10:00,36.66,36.79,36.61,36.66,60800.0,21.5681,21.6445,21.5386,21.5681,60800.0
2011-08-05 13:15:00,36.68,36.91,36.68,36.89,24700.0,21.5798,21.7151,21.5798,21.7034,24700.0
2011-08-05 13:20:00,36.88,36.99,36.85,36.86,22800.0,21.6975,21.7622,21.6798,21.6857,22800.0
2011-08-05 13:25:00,36.85,36.88,36.77,36.82,24800.0,21.6798,21.6975,21.6328,21.6622,24800.0
2011-08-05 13:30:00,36.82,36.9,36.71,36.77,27600.0,21.6622,21.7093,21.5975,21.6328,27600.0
2011-08-05 13:35:00,36.76,36.77,36.57,36.61,39700.0,21.6269,21.6328,21.5151,21.5386,39700.0
2011-08-05 13:40:00,36.6,36.69,36.46,36.68,35200.0,21.5328,21.5857,21.4504,21.5798,35200.0
2011-08-05 13:45:00,36.67,36.72,36.5,36.71,79000.0,21.5739,21.6034,21.4739,21.5975,79000.0
2011-08-05 13:50:00,36.71,36.94,36.66,36.87,53500.0,21.5975,21.7328,21.5681,21.6916,53500.0
2011-08-05 13:55:00,36.86,36.88,36.62,36.71,56000.0,21.6857,21.6975,21.5445,21.5975,56000.0
2011-08-05 14:00:00,36.71,36.76,36.58,36.6,55000.0,21.5975,21.6269,21.521,21.5328,55000.0
2011-08-05 14:05:00,36.59,36.62,36.43,36.46,31300.0,21.5269,21.5445,21.4327,21.4504,31300.0
2011-08-05 14:10:00,36.46,36.55,36.31,36.54,36400.0,21.4504,21.5033,21.3621,21.4975,36400.0
2011-08-05 14:15:00,36.54,36.54,36.42,36.52,13500.0,21.4975,21.4975,21.4269,21.4857,13500.0
2011-08-05 14:20:00,36.54,36.66,36.54,36.6,17700.0,21.4975,21.5681,21.4975,21.5328,17700.0
2011-08-05 14:25:00,36.59,36.59,36.46,36.48,23400.0,21.5269,21.5269,21.4504,21.4622,23400.0
2011-08-05 14:30:00,36.47,36.48,36.38,36.41,17700.0,21.4563,21.4622,21.4033,21.421,17700.0
2011-08-05 14:35:00,36.41,36.55,36.41,36.54,15500.0,21.421,21.5033,21.421,21.4975,15500.0
2011-08-05 14:40:00,36.54,36.54,36.41,36.48,22600.0,21.4975,21.4975,21.421,21.4622,22600.0
2011-08-05 14:45:00,36.48,36.48,36.35,36.35,23600.0,21.4622,21.4622,21.3857,21.3857,23600.0
2011-08-05 14:50:00,36.33,36.35,36.18,36.26,26100.0,21.3739,21.3857,21.2857,21.3327,26100.0
2011-08-05 14:55:00,36.26,36.29,36.16,36.26,47000.0,21.3327,21.3504,21.2739,21.3327,47000.0
2011-08-05 15:00:00,36.26,36.32,36.05,36.08,38400.0,21.3327,21.368,21.2092,21.2268,38400.0
2011-08-05 15:05:00,36.07,36.09,35.74,35.88,61300.0,21.2209,21.2327,21.0268,21.1092,61300.0
2011-08-05 15:10:00,35.89,36.08,35.81,36.0,39200.0,21.115,21.2268,21.068,21.1798,39200.0
2011-08-05 15:15:00,36.01,36.1,35.98,35.98,31200.0,21.1856,21.2386,21.168,21.168,31200.0
2011-08-05 15:20:00,35.97,36.2,35.96,36.14,40900.0,21.1621,21.2974,21.1562,21.2621,40900.0
2011-08-05 15:25:00,36.16,36.18,35.86,35.86,47200.0,21.2739,21.2857,21.0974,21.0974,47200.0
2011-08-05 15:30:00,35.86,36.1,35.86,36.07,76100.0,21.0974,21.2386,21.0974,21.2209,76100.0
2011-08-05 15:35:00,36.07,36.32,36.01,36.27,50400.0,21.2209,21.368,21.1856,21.3386,50400.0
2011-08-05 15:40:00,36.27,36.36,36.24,36.32,44800.0,21.3386,21.3916,21.321,21.368,44800.0
2011-08-05 15:45:00,36.3,36.3,36.12,36.21,70800.0,21.3563,21.3563,21.2504,21.3033,70800.0
2011-08-05 15:50:00,36.19,36.25,36.13,36.25,69600.0,21.2915,21.3268,21.2562,21.3268,69600.0
2011-08-05 15:55:00,36.25,36.3,36.18,36.26,136500.0,21.3268,21.3563,21.2857,21.3327,136500.0
2011-08-08 09:30:00,35.63,35.63,35.05,35.48,134200.0,20.9621,20.9621,20.6208,20.8738,134200.0
2011-08-08 09:35:00,35.54,35.79,35.4,35.76,92300.0,20.9091,21.0562,20.8268,21.0386,92300.0
2011-08-08 09:40:00,35.77,36.09,35.7,35.97,77700.0,21.0444,21.2327,21.0033,21.1621,77700.0
2011-08-08 09:45:00,35.96,35.96,35.63,35.7,46800.0,21.1562,21.1562,20.9621,21.0033,46800.0
2011-08-08 09:50:00,35.7,35.87,35.6,35.68,48500.0,21.0033,21.1033,20.9444,20.9915,48500.0
2011-08-08 09:55:00,35.64,35.9,35.2,35.87,66200.0,20.968,21.1209,20.7091,21.1033,66200.0
2011-08-08 10:00:00,35.87,36.01,35.74,35.77,56400.0,21.1033,21.1856,21.0268,21.0444,56400.0
2011-08-08 10:05:00,35.75,35.94,35.75,35.86,59200.0,21.0327,21.1445,21.0327,21.0974,59200.0
2011-08-08 10:10:00,35.84,35.89,35.56,35.58,39800.0,21.0856,21.115,20.9209,20.9327,39800.0
2011-08-08 10:15:00,35.57,35.57,35.21,35.37,102000.0,20.9268,20.9268,20.715,20.8091,102000.0
2011-08-08 10:20:00,35.37,35.45,35.25,35.27,56900.0,20.8091,20.8562,20.7385,20.7503,56900.0
2011-08-08 10:25:00,35.28,35.29,35.05,35.08,76700.0,20.7562,20.762,20.6208,20.6385,76700.0
2011-08-08 10:30:00,35.12,35.24,35.04,35.12,100400.0,20.662,20.7326,20.615,20.662,100400.0
2011-08-08 10:35:00,35.13,35.29,34.92,35.28,105500.0,20.6679,20.762,20.5444,20.7562,105500.0
2011-08-08 10:40:00,35.25,35.38,35.14,35.28,76100.0,20.7385,20.815,20.6738,20.7562,76100.0
2011-08-08 10:45:00,35.27,35.48,35.04,35.48,82200.0,20.7503,20.8738,20.615,20.8738,82200.0
2011-08-08 10:50:00,35.48,35.51,35.39,35.5,57100.0,20.8738,20.8915,20.8209,20.8856,57100.0
2011-08-08 10:55:00,35.51,35.54,35.29,35.34,83000.0,20.8915,20.9091,20.762,20.7915,83000.0
2011-08-08 11:00:00,35.34,35.52,35.24,35.51,64600.0,20.7915,20.8974,20.7326,20.8915,64600.0
2011-08-08 11:05:00,35.5,35.92,35.49,35.87,82300.0,20.8856,21.1327,20.8797,21.1033,82300.0
2011-08-08 11:10:00,35.87,35.98,35.83,35.85,69100.0,21.1033,21.168,21.0797,21.0915,69100.0
2011-08-08 11:15:00,35.85,36.02,35.8,35.99,130200.0,21.0915,21.1915,21.0621,21.1739,130200.0
2011-08-08 11:20:00,35.99,35.99,35.8,35.87,58400.0,21.1739,21.1739,21.0621,21.1033,58400.0
2011-08-08 11:25:00,35.83,35.9,35.71,35.85,47700.0,21.0797,21.1209,21.0091,21.0915,47700.0
2011-08-08 11:30:00,35.85,35.87,35.58,35.64,85700.0,21.0915,21.1033,20.9327,20.968,85700.0
2011-08-08 11:35:00,35.65,35.69,35.6,35.66,47600.0,20.9738,20.9974,20.9444,20.9797,47600.0
2011-08-08 11:40:00,35.66,35.84,35.66,35.73,52800.0,20.9797,21.0856,20.9797,21.0209,52800.0
2011-08-08 11:45:00,35.73,35.79,35.67,35.76,105000.0,21.0209,21.0562,20.9856,21.0386,105000.0
2011-08-08 11:50:00,35.76,35.82,35.63,35.71,156100.0,21.0386,21.0739,20.9621,21.0091,156100.0
2011-08-08 11:55:00,35.71,35.73,35.51,35.54,48500.0,21.0091,21.0209,20.8915,20.9091,48500.0
2011-08-08 12:00:00,35.54,35.55,35.32,35.32,50300.0,20.9091,20.915,20.7797,20.7797,50300.0
2011-08-08 12:05:00,35.34,35.43,35.26,35.38,47900.0,20.7915,20.8444,20.7444,20.815,47900.0
2011-08-08 12:10:00,35.37,35.47,35.31,35.36,81000.0,20.8091,20.8679,20.7738,20.8032,81000.0
2011-08-08 12:15:00,35.37,35.37,35.08,35.14,61300.0,20.8091,20.8091,20.6385,20.6738,61300.0
2011-08-08 12:20:00,35.13,35.35,35.06,35.25,44800.0,20.6679,20.7973,20.6267,20.7385,44800.0
2011-08-08 12:25:00,35.26,35.3,35.11,35.11,40300.0,20.7444,20.7679,20.6561,20.6561,40300.0
2011-08-08 12:30:00,35.11,35.17,35.08,35.13,79500.0,20.6561,20.6914,20.6385,20.6679,79500.0
2011-08-08 12:35:00,35.15,35.2,35.05,35.07,55200.0,20.6797,20.7091,20.6208,20.6326,55200.0
2011-08-08 12:40:00,35.07,35.24,35.05,35.16,51000.0,20.6326,20.7326,20.6208,20.6856,51000.0
2011-08-08 12:45:00,35.16,35.28,35.11,35.21,143600.0,20.6856,20.7562,20.6561,20.715,143600.0
2011-08-08 12:50:00,35.22,35.28,35.14,35.16,38000.0,20.7209,20.7562,20.6738,20.6856,38000.0
2011-08-08 12:55:00,35.18,35.2,35.09,35.09,119700.0,20.6973,20.7091,20.6444,20.6444,119700.0
2011-08-08 13:00:00,35.1,35.34,35.1,35.21,20100.0,20.6503,20.7915,20.6503,20.715,20100.0
2011-08-08 13:05:00,35.22,35.26,35.11,35.14,36700.0,20.7209,20.7444,20.6561,20.6738,36700.0
2011-08-08 13:10:00,35.15,35.18,34.92,34.99,53700.0,20.6797,20.6973,20.5444,20.5855,53700.0
2011-08-08 13:15:00,35.0,35.0,34.77,34.94,107700.0,20.5914,20.5914,20.4561,20.5561,107700.0
2011-08-08 13:20:00,34.94,35.11,34.9,35.1,44200.0,20.5561,20.6561,20.5326,20.6503,44200.0
2011-08-08 13:25:00,35.1,35.15,35.05,35.07,24800.0,20.6503,20.6797,20.6208,20.6326,24800.0
2011-08-08 13:30:00,35.07,35.09,34.98,35.01,48800.0,20.6326,20.6444,20.5797,20.5973,48800.0
2011-08-08 13:35:00,35.01,35.02,34.74,34.74,89000.0,20.5973,20.6032,20.4385,20.4385,89000.0
2011-08-08 13:40:00,34.75,34.85,34.7,34.73,52500.0,20.4444,20.5032,20.4149,20.4326,52500.0
2011-08-08 13:45:00,34.73,34.76,34.58,34.72,93600.0,20.4326,20.4502,20.3443,20.4267,93600.0
2011-08-08 13:50:00,34.73,35.0,34.66,34.91,73900.0,20.4326,20.5914,20.3914,20.5385,73900.0
2011-08-08 13:55:00,34.92,34.96,34.73,34.75,116700.0,20.5444,20.5679,20.4326,20.4444,116700.0
2011-08-08 14:00:00,34.76,34.96,34.59,34.94,85800.0,20.4502,20.5679,20.3502,20.5561,85800.0
2011-08-08 14:05:00,34.93,34.93,34.63,34.73,69700.0,20.5503,20.5503,20.3738,20.4326,69700.0
2011-08-08 14:10:00,34.74,34.83,34.62,34.64,44300.0,20.4385,20.4914,20.3679,20.3796,44300.0
2011-08-08 14:15:00,34.64,34.65,34.43,34.54,53100.0,20.3796,20.3855,20.2561,20.3208,53100.0
2011-08-08 14:20:00,34.55,34.58,34.23,34.25,84700.0,20.3267,20.3443,20.1384,20.1502,84700.0
2011-08-08 14:25:00,34.25,34.34,33.95,34.31,183900.0,20.1502,20.2031,19.9737,20.1855,183900.0
2011-08-08 14:30:00,34.31,34.61,34.26,34.56,65300.0,20.1855,20.362,20.1561,20.3326,65300.0
2011-08-08 14:35:00,34.56,34.64,34.48,34.55,103800.0,20.3326,20.3796,20.2855,20.3267,103800.0
2011-08-08 14:40:00,34.55,34.75,34.51,34.63,69100.0,20.3267,20.4444,20.3032,20.3738,69100.0
2011-08-08 14:45:00,34.63,34.68,34.45,34.51,65600.0,20.3738,20.4032,20.2679,20.3032,65600.0
2011-08-08 14:50:00,34.52,34.67,34.46,34.65,52500.0,20.309,20.3973,20.2737,20.3855,52500.0
2011-08-08 14:55:00,34.65,34.66,34.53,34.63,60900.0,20.3855,20.3914,20.3149,20.3738,60900.0
2011-08-08 15:00:00,34.63,34.65,34.54,34.61,34500.0,20.3738,20.3855,20.3208,20.362,34500.0
2011-08-08 15:05:00,34.62,34.96,34.61,34.96,82700.0,20.3679,20.5679,20.362,20.5679,82700.0
2011-08-08 15:10:00,34.96,35.11,34.83,35.1,78100.0,20.5679,20.6561,20.4914,20.6503,78100.0
2011-08-08 15:15:00,35.09,35.44,34.98,35.27,130200.0,20.6444,20.8503,20.5797,20.7503,130200.0
2011-08-08 15:20:00,35.28,35.3,35.12,35.23,91400.0,20.7562,20.7679,20.662,20.7267,91400.0
2011-08-08 15:25:00,35.23,35.23,34.9,34.93,94500.0,20.7267,20.7267,20.5326,20.5503,94500.0
2011-08-08 15:30:00,34.92,34.99,34.7,34.76,111600.0,20.5444,20.5855,20.4149,20.4502,111600.0
2011-08-08 15:35:00,34.75,34.84,34.64,34.81,112400.0,20.4444,20.4973,20.3796,20.4797,112400.0
2011-08-08 15:40:00,34.81,34.86,34.62,34.72,91200.0,20.4797,20.5091,20.3679,20.4267,91200.0
2011-08-08 15:45:00,34.7,34.71,34.43,34.53,132300.0,20.4149,20.4208,20.2561,20.3149,132300.0
2011-08-08 15:50:00,34.53,34.6,34.36,34.53,208900.0,20.3149,20.3561,20.2149,20.3149,208900.0
2011-08-08 15:55:00,34.52,34.52,34.15,34.23,234600.0,20.309,20.309,20.0914,20.1384,234600.0
2011-08-09 09:30:00,34.87,35.72,34.86,34.95,140900.0,20.515,21.015,20.5091,20.562,140900.0
2011-08-09 09:35:00,34.95,35.26,34.9,34.94,129400.0,20.562,20.7444,20.5326,20.5561,129400.0
2011-08-09 09:40:00,34.96,35.05,34.35,34.61,140300.0,20.5679,20.6208,20.209,20.362,140300.0
2011-08-09 09:45:00,34.62,34.92,34.58,34.88,84800.0,20.3679,20.5444,20.3443,20.5208,84800.0
2011-08-09 09:50:00,34.88,35.25,34.88,35.14,49700.0,20.5208,20.7385,20.5208,20.6738,49700.0
2011-08-09 09:55:00,35.14,35.37,35.13,35.33,46100.0,20.6738,20.8091,20.6679,20.7856,46100.0
2011-08-09 10:00:00,35.36,35.66,35.33,35.62,129400.0,20.8032,20.9797,20.7856,20.9562,129400.0
2011-08-09 10:05:00,35.6,35.75,35.47,35.64,166500.0,20.9444,21.0327,20.8679,20.968,166500.0
2011-08-09 10:10:00,35.64,35.88,35.63,35.83,132100.0,20.968,21.1092,20.9621,21.0797,132100.0
2011-08-09 10:15:00,35.84,35.87,35.63,35.84,103700.0,21.0856,21.1033,20.9621,21.0856,103700.0
2011-08-09 10:20:00,35.83,35.85,35.6,35.77,58900.0,21.0797,21.0915,20.9444,21.0444,58900.0
2011-08-09 10:25:00,35.77,36.03,35.77,35.96,103400.0,21.0444,21.1974,21.0444,21.1562,103400.0
2011-08-09 10:30:00,35.96,36.12,35.92,36.04,87700.0,21.1562,21.2504,21.1327,21.2033,87700.0
2011-08-09 10:35:00,36.08,36.08,35.77,35.77,58400.0,21.2268,21.2268,21.0444,21.0444,58400.0
2011-08-09 10:40:00,35.77,35.79,35.52,35.54,53500.0,21.0444,21.0562,20.8974,20.9091,53500.0
2011-08-09 10:45:00,35.56,35.9,35.56,35.83,102500.0,20.9209,21.1209,20.9209,21.0797,102500.0
2011-08-09 10:50:00,35.85,35.88,35.73,35.78,63700.0,21.0915,21.1092,21.0209,21.0503,63700.0
2011-08-09 10:55:00,35.78,35.9,35.7,35.73,53700.0,21.0503,21.1209,21.0033,21.0209,53700.0
2011-08-09 11:00:00,35.72,35.73,35.4,35.4,94100.0,21.015,21.0209,20.8268,20.8268,94100.0
2011-08-09 11:05:00,35.38,35.61,35.38,35.46,68900.0,20.815,20.9503,20.815,20.8621,68900.0
2011-08-09 11:10:00,35.45,35.48,35.35,35.48,51700.0,20.8562,20.8738,20.7973,20.8738,51700.0
2011-08-09 11:15:00,35.49,35.59,35.45,35.55,60700.0,20.8797,20.9385,20.8562,20.915,60700.0
2011-08-09 11:20:00,35.55,35.65,35.54,35.62,37400.0,20.915,20.9738,20.9091,20.9562,37400.0
2011-08-09 11:25:00,35.61,35.79,35.6,35.79,38100.0,20.9503,21.0562,20.9444,21.0562,38100.0
2011-08-09 11:30:00,35.82,35.85,35.58,35.61,42200.0,21.0739,21.0915,20.9327,20.9503,42200.0
2011-08-09 11:35:00,35.6,35.64,35.54,35.56,37800.0,20.9444,20.968,20.9091,20.9209,37800.0
2011-08-09 11:40:00,35.55,35.71,35.54,35.67,27000.0,20.915,21.0091,20.9091,20.9856,27000.0
2011-08-09 11:45:00,35.67,35.68,35.57,35.57,29500.0,20.9856,20.9915,20.9268,20.9268,29500.0
2011-08-09 11:50:00,35.57,35.65,35.57,35.62,31600.0,20.9268,20.9738,20.9268,20.9562,31600.0
2011-08-09 11:55:00,35.64,35.72,35.59,35.61,33400.0,20.968,21.015,20.9385,20.9503,33400.0
2011-08-09 12:00:00,35.63,35.69,35.59,35.64,44000.0,20.9621,20.9974,20.9385,20.968,44000.0
2011-08-09 12:05:00,35.63,35.69,35.48,35.63,68400.0,20.9621,20.9974,20.8738,20.9621,68400.0
2011-08-09 12:10:00,35.62,35.64,35.51,35.55,70200.0,20.9562,20.968,20.8915,20.915,70200.0
2011-08-09 12:15:00,35.55,35.55,35.47,35.49,19800.0,20.915,20.915,20.8679,20.8797,19800.0
2011-08-09 12:20:00,35.48,35.58,35.45,35.57,18400.0,20.8738,20.9327,20.8562,20.9268,18400.0
2011-08-09 12:25:00,35.58,35.58,35.47,35.49,21900.0,20.9327,20.9327,20.8679,20.8797,21900.0
2011-08-09 12:30:00,35.5,35.56,35.48,35.56,50500.0,20.8856,20.9209,20.8738,20.9209,50500.0
2011-08-09 12:35:00,35.58,35.61,35.53,35.56,38200.0,20.9327,20.9503,20.9032,20.9209,38200.0
2011-08-09 12:40:00,35.56,35.57,35.5,35.52,24300.0,20.9209,20.9268,20.8856,20.8974,24300.0
2011-08-09 12:45:00,35.5,35.52,35.5,35.5,56500.0,20.8856,20.8974,20.8856,20.8856,56500.0
2011-08-09 12:50:00,35.5,35.54,35.44,35.53,39800.0,20.8856,20.9091,20.8503,20.9032,39800.0
2011-08-09 12:55:00,35.55,35.55,35.39,35.4,20800.0,20.915,20.915,20.8209,20.8268,20800.0
2011-08-09 13:00:00,35.39,35.42,35.3,35.36,25800.0,20.8209,20.8385,20.7679,20.8032,25800.0
2011-08-09 13:05:00,35.38,35.46,35.32,35.46,20900.0,20.815,20.8621,20.7797,20.8621,20900.0
2011-08-09 13:10:00,35.44,35.46,35.4,35.44,12200.0,20.8503,20.8621,20.8268,20.8503,12200.0
2011-08-09 13:15:00,35.45,35.45,35.38,35.39,8500.0,20.8562,20.8562,20.815,20.8209,8500.0
2011-08-09 13:20:00,35.4,35.41,35.35,35.36,11600.0,20.8268,20.8326,20.7973,20.8032,11600.0
2011-08-09 13:25:00,35.36,35.45,35.33,35.36,21100.0,20.8032,20.8562,20.7856,20.8032,21100.0
2011-08-09 13:30:00,35.35,35.37,35.27,35.31,21400.0,20.7973,20.8091,20.7503,20.7738,21400.0
2011-08-09 13:35:00,35.31,35.34,35.18,35.22,29900.0,20.7738,20.7915,20.6973,20.7209,29900.0
2011-08-09 13:40:00,35.22,35.28,35.21,35.27,25800.0,20.7209,20.7562,20.715,20.7503,25800.0
2011-08-09 13:45:00,35.27,35.29,35.24,35.27,43200.0,20.7503,20.762,20.7326,20.7503,43200.0
2011-08-09 13:50:00,35.27,35.32,35.24,35.25,68200.0,20.7503,20.7797,20.7326,20.7385,68200.0
2011-08-09 13:55:00,35.25,35.36,35.2,35.3,79400.0,20.7385,20.8032,20.7091,20.7679,79400.0
2011-08-09 14:00:00,35.3,35.34,35.24,35.25,32400.0,20.7679,20.7915,20.7326,20.7385,32400.0
2011-08-09 14:05:00,35.24,35.24,35.1,35.15,39300.0,20.7326,20.7326,20.6503,20.6797,39300.0
2011-08-09 14:10:00,35.16,35.18,35.05,35.07,19900.0,20.6856,20.6973,20.6208,20.6326,19900.0
2011-08-09 14:15:00,35.06,35.53,34.99,35.06,57000.0,20.6267,20.9032,20.5855,20.6267,57000.0
2011-08-09 14:20:00,35.04,35.1,34.45,34.78,237700.0,20.615,20.6503,20.2679,20.462,237700.0
2011-08-09 14:25:00,34.78,35.22,34.77,35.04,114100.0,20.462,20.7209,20.4561,20.615,114100.0
2011-08-09 14:30:00,35.03,35.04,34.66,34.73,126900.0,20.6091,20.615,20.3914,20.4326,126900.0
2011-08-09 14:35:00,34.73,34.81,34.62,34.67,173400.0,20.4326,20.4797,20.3679,20.3973,173400.0
2011-08-09 14:40:00,34.67,34.68,34.35,34.4,233000.0,20.3973,20.4032,20.209,20.2384,233000.0
2011-08-09 14:45:00,34.4,34.83,34.37,34.7,157300.0,20.2384,20.4914,20.2208,20.4149,157300.0
2011-08-09 14:50:00,34.73,35.09,34.7,34.88,87600.0,20.4326,20.6444,20.4149,20.5208,87600.0
2011-08-09 14:55:00,34.87,34.91,34.62,34.71,71800.0,20.515,20.5385,20.3679,20.4208,71800.0
2011-08-09 15:00:00,34.7,34.94,34.48,34.92,77300.0,20.4149,20.5561,20.2855,20.5444,77300.0
2011-08-09 15:05:00,34.96,35.08,34.89,34.97,98600.0,20.5679,20.6385,20.5267,20.5738,98600.0
2011-08-09 15:10:00,34.98,35.44,34.98,35.38,81600.0,20.5797,20.8503,20.5797,20.815,81600.0
2011-08-09 15:15:00,35.38,35.63,35.35,35.44,66900.0,20.815,20.9621,20.7973,20.8503,66900.0
2011-08-09 15:20:00,35.44,35.49,35.27,35.42,39300.0,20.8503,20.8797,20.7503,20.8385,39300.0
2011-08-09 15:25:00,35.43,35.57,35.28,35.5,38900.0,20.8444,20.9268,20.7562,20.8856,38900.0
2011-08-09 15:30:00,35.53,35.56,35.29,35.39,75600.0,20.9032,20.9209,20.762,20.8209,75600.0
2011-08-09 15:35:00,35.39,35.45,35.27,35.37,143600.0,20.8209,20.8562,20.7503,20.8091,143600.0
2011-08-09 15:40:00,35.37,35.67,35.32,35.57,157700.0,20.8091,20.9856,20.7797,20.9268,157700.0
2011-08-09 15:45:00,35.56,35.9,35.5,35.81,119800.0,20.9209,21.1209,20.8856,21.068,119800.0
2011-08-09 15:50:00,35.83,35.95,35.75,35.9,123400.0,21.0797,21.1503,21.0327,21.1209,123400.0
2011-08-09 15:55:00,35.91,36.25,35.9,36.2,173000.0,21.1268,21.3268,21.1209,21.2974,173000.0
2011-08-10 09:30:00,35.83,35.93,34.94,35.0,147300.0,21.0797,21.1386,20.5561,20.5914,147300.0
2011-08-10 09:35:00,34.94,35.22,34.74,35.22,118100.0,20.5561,20.7209,20.4385,20.7209,118100.0
2011-08-10 09:40:00,35.22,35.61,34.95,35.6,70200.0,20.7209,20.9503,20.562,20.9444,70200.0
2011-08-10 09:45:00,35.63,35.71,35.44,35.6,54000.0,20.9621,21.0091,20.8503,20.9444,54000.0
2011-08-10 09:50:00,35.58,35.61,35.3,35.45,64200.0,20.9327,20.9503,20.7679,20.8562,64200.0
2011-08-10 09:55:00,35.43,35.57,35.1,35.1,56800.0,20.8444,20.9268,20.6503,20.6503,56800.0
2011-08-10 10:00:00,35.1,35.34,34.96,35.32,134600.0,20.6503,20.7915,20.5679,20.7797,134600.0
2011-08-10 10:05:00,35.31,35.52,35.12,35.12,106600.0,20.7738,20.8974,20.662,20.662,106600.0
2011-08-10 10:10:00,35.12,35.12,34.79,35.0,108200.0,20.662,20.662,20.4679,20.5914,108200.0
2011-08-10 10:15:00,35.0,35.11,34.89,34.97,74000.0,20.5914,20.6561,20.5267,20.5738,74000.0
2011-08-10 10:20:00,34.96,35.1,34.82,34.96,53600.0,20.5679,20.6503,20.4855,20.5679,53600.0
2011-08-10 10:25:00,34.96,35.15,34.92,34.97,39300.0,20.5679,20.6797,20.5444,20.5738,39300.0
2011-08-10 10:30:00,35.0,35.54,34.95,35.5,91400.0,20.5914,20.9091,20.562,20.8856,91400.0
2011-08-10 10:35:00,35.49,35.55,35.19,35.36,72800.0,20.8797,20.915,20.7032,20.8032,72800.0
2011-08-10 10:40:00,35.38,35.51,35.21,35.21,66200.0,20.815,20.8915,20.715,20.715,66200.0
2011-08-10 10:45:00,35.21,35.3,35.08,35.17,81900.0,20.715,20.7679,20.6385,20.6914,81900.0
2011-08-10 10:50:00,35.17,35.2,34.83,34.92,60600.0,20.6914,20.7091,20.4914,20.5444,60600.0
2011-08-10 10:55:00,34.91,35.2,34.91,35.12,66200.0,20.5385,20.7091,20.5385,20.662,66200.0
2011-08-10 11:00:00,35.12,35.13,34.84,34.86,71900.0,20.662,20.6679,20.4973,20.5091,71900.0
2011-08-10 11:05:00,34.87,35.01,34.77,34.95,78500.0,20.515,20.5973,20.4561,20.562,78500.0
2011-08-10 11:10:00,34.92,35.13,34.89,35.09,50300.0,20.5444,20.6679,20.5267,20.6444,50300.0
2011-08-10 11:15:00,35.07,35.21,35.01,35.15,55900.0,20.6326,20.715,20.5973,20.6797,55900.0
2011-08-10 11:20:00,35.15,35.16,34.93,35.04,43500.0,20.6797,20.6856,20.5503,20.615,43500.0
2011-08-10 11:25:00,35.03,35.09,34.8,34.87,41600.0,20.6091,20.6444,20.4738,20.515,41600.0
2011-08-10 11:30:00,34.88,35.18,34.86,35.14,74700.0,20.5208,20.6973,20.5091,20.6738,74700.0
2011-08-10 11:35:00,35.14,35.24,35.01,35.16,141000.0,20.6738,20.7326,20.5973,20.6856,141000.0
2011-08-10 11:40:00,35.17,35.38,35.1,35.3,68200.0,20.6914,20.815,20.6503,20.7679,68200.0
2011-08-10 11:45:00,35.32,35.33,35.16,35.21,96000.0,20.7797,20.7856,20.6856,20.715,96000.0
2011-08-10 11:50:00,35.22,35.45,35.19,35.45,97300.0,20.7209,20.8562,20.7032,20.8562,97300.0
2011-08-10 11:55:00,35.46,35.56,35.32,35.42,40800.0,20.8621,20.9209,20.7797,20.8385,40800.0
2011-08-10 12:00:00,35.39,35.53,35.29,35.46,48200.0,20.8209,20.9032,20.762,20.8621,48200.0
2011-08-10 12:05:00,35.48,35.59,35.41,35.42,48200.0,20.8738,20.9385,20.8326,20.8385,48200.0
2011-08-10 12:10:00,35.41,35.47,35.39,35.46,27100.0,20.8326,20.8679,20.8209,20.8621,27100.0
2011-08-10 12:15:00,35.45,35.58,35.44,35.56,22300.0,20.8562,20.9327,20.8503,20.9209,22300.0
2011-08-10 12:20:00,35.59,35.59,35.36,35.41,26300.0,20.9385,20.9385,20.8032,20.8326,26300.0
2011-08-10 12:25:00,35.39,35.4,35.28,35.28,40500.0,20.8209,20.8268,20.7562,20.7562,40500.0
2011-08-10 12:30:00,35.27,35.38,35.25,35.3,24300.0,20.7503,20.815,20.7385,20.7679,24300.0
2011-08-10 12:35:00,35.32,35.34,35.18,35.25,48700.0,20.7797,20.7915,20.6973,20.7385,48700.0
2011-08-10 12:40:00,35.28,35.34,35.18,35.3,38000.0,20.7562,20.7915,20.6973,20.7679,38000.0
2011-08-10 12:45:00,35.29,35.37,35.26,35.27,31000.0,20.762,20.8091,20.7444,20.7503,31000.0
2011-08-10 12:50:00,35.28,35.35,35.25,35.31,16400.0,20.7562,20.7973,20.7385,20.7738,16400.0
2011-08-10 12:55:00,35.3,35.48,35.25,35.43,25000.0,20.7679,20.8738,20.7385,20.8444,25000.0
2011-08-10 13:00:00,35.42,35.49,35.35,35.48,24900.0,20.8385,20.8797,20.7973,20.8738,24900.0
2011-08-10 13:05:00,35.46,35.51,35.32,35.45,26900.0,20.8621,20.8915,20.7797,20.8562,26900.0
2011-08-10 13:10:00,35.45,35.51,35.39,35.44,25500.0,20.8562,20.8915,20.8209,20.8503,25500.0
2011-08-10 13:15:00,35.44,35.49,35.28,35.28,32200.0,20.8503,20.8797,20.7562,20.7562,32200.0
2011-08-10 13:20:00,35.27,35.37,35.19,35.3,50700.0,20.7503,20.8091,20.7032,20.7679,50700.0
2011-08-10 13:25:00,35.31,35.43,35.25,35.35,50600.0,20.7738,20.8444,20.7385,20.7973,50600.0
2011-08-10 13:30:00,35.34,35.56,35.32,35.55,70300.0,20.7915,20.9209,20.7797,20.915,70300.0
2011-08-10 13:35:00,35.55,35.6,35.51,35.52,29500.0,20.915,20.9444,20.8915,20.8974,29500.0
2011-08-10 13:40:00,35.52,35.61,35.5,35.57,30100.0,20.8974,20.9503,20.8856,20.9268,30100.0
2011-08-10 13:45:00,35.57,35.88,35.56,35.79,67000.0,20.9268,21.1092,20.9209,21.0562,67000.0
2011-08-10 13:50:00,35.78,36.03,35.76,36.02,75400.0,21.0503,21.1974,21.0386,21.1915,75400.0
2011-08-10 13:55:00,36.03,36.05,35.85,35.95,49200.0,21.1974,21.2092,21.0915,21.1503,49200.0
2011-08-10 14:00:00,35.94,35.99,35.8,35.9,86400.0,21.1445,21.1739,21.0621,21.1209,86400.0
2011-08-10 14:05:00,35.91,36.18,35.89,36.17,104100.0,21.1268,21.2857,21.115,21.2798,104100.0
2011-08-10 14:10:00,36.16,36.33,36.13,36.23,69300.0,21.2739,21.3739,21.2562,21.3151,69300.0
2011-08-10 14:15:00,36.24,36.29,36.0,36.1,81200.0,21.321,21.3504,21.1798,21.2386,81200.0
2011-08-10 14:20:00,36.1,36.23,36.06,36.2,79400.0,21.2386,21.3151,21.2151,21.2974,79400.0
2011-08-10 14:25:00,36.21,36.3,36.0,36.02,108500.0,21.3033,21.3563,21.1798,21.1915,108500.0
2011-08-10 14:30:00,36.03,36.12,36.0,36.0,103800.0,21.1974,21.2504,21.1798,21.1798,103800.0
2011-08-10 14:35:00,36.01,36.05,35.85,35.95,160400.0,21.1856,21.2092,21.0915,21.1503,160400.0
2011-08-10 14:40:00,35.95,36.05,35.95,36.05,75300.0,21.1503,21.2092,21.1503,21.2092,75300.0
2011-08-10 14:45:00,36.05,36.29,36.01,36.14,83100.0,21.2092,21.3504,21.1856,21.2621,83100.0
2011-08-10 14:50:00,36.14,36.16,35.84,35.96,143000.0,21.2621,21.2739,21.0856,21.1562,143000.0
2011-08-10 14:55:00,35.95,36.08,35.94,35.96,86800.0,21.1503,21.2268,21.1445,21.1562,86800.0
2011-08-10 15:00:00,35.96,36.06,35.9,36.04,71200.0,21.1562,21.2151,21.1209,21.2033,71200.0
2011-08-10 15:05:00,36.04,36.11,35.78,35.79,106100.0,21.2033,21.2445,21.0503,21.0562,106100.0
2011-08-10 15:10:00,35.81,35.9,35.71,35.74,101000.0,21.068,21.1209,21.0091,21.0268,101000.0
2011-08-10 15:15:00,35.72,35.98,35.66,35.95,95400.0,21.015,21.168,20.9797,21.1503,95400.0
2011-08-10 15:20:00,35.95,36.16,35.95,36.14,121700.0,21.1503,21.2739,21.1503,21.2621,121700.0
2011-08-10 15:25:00,36.17,36.27,35.82,35.92,101600.0,21.2798,21.3386,21.0739,21.1327,101600.0
2011-08-10 15:30:00,35.91,35.91,35.59,35.63,103400.0,21.1268,21.1268,20.9385,20.9621,103400.0
2011-08-10 15:35:00,35.63,35.84,35.63,35.83,85300.0,20.9621,21.0856,20.9621,21.0797,85300.0
2011-08-10 15:40:00,35.83,36.05,35.83,35.95,155800.0,21.0797,21.2092,21.0797,21.1503,155800.0
2011-08-10 15:45:00,35.94,35.97,35.77,35.81,144600.0,21.1445,21.1621,21.0444,21.068,144600.0
2011-08-10 15:50:00,35.8,35.83,35.45,35.5,160400.0,21.0621,21.0797,20.8562,20.8856,160400.0
2011-08-10 15:55:00,35.5,35.51,35.28,35.33,256200.0,20.8856,20.8915,20.7562,20.7856,256200.0
2011-08-11 09:30:00,35.23,35.83,35.21,35.8,152100.0,20.9279,21.2843,20.916,21.2665,152100.0
2011-08-11 09:35:00,35.8,35.84,35.33,35.44,127100.0,21.2665,21.2902,20.9873,21.0526,127100.0
2011-08-11 09:40:00,35.48,35.54,34.92,34.99,76300.0,21.0764,21.112,20.7437,20.7853,76300.0
2011-08-11 09:45:00,35.0,35.34,34.92,35.17,97500.0,20.7912,20.9932,20.7437,20.8922,97500.0
2011-08-11 09:50:00,35.13,35.22,34.95,35.1,58800.0,20.8685,20.9219,20.7615,20.8506,58800.0
2011-08-11 09:55:00,35.13,35.37,35.02,35.21,57300.0,20.8685,21.011,20.8031,20.916,57300.0
2011-08-11 10:00:00,35.24,35.5,35.18,35.47,87300.0,20.9338,21.0883,20.8982,21.0704,87300.0
2011-08-11 10:05:00,35.46,35.5,35.29,35.3,113600.0,21.0645,21.0883,20.9635,20.9694,113600.0
2011-08-11 10:10:00,35.3,35.31,35.03,35.26,64800.0,20.9694,20.9754,20.8091,20.9457,64800.0
2011-08-11 10:15:00,35.28,35.65,35.24,35.5,77600.0,20.9576,21.1774,20.9338,21.0883,77600.0
2011-08-11 10:20:00,35.51,35.62,35.36,35.59,60700.0,21.0942,21.1595,21.0051,21.1417,60700.0
2011-08-11 10:25:00,35.58,35.75,35.41,35.48,42400.0,21.1358,21.2368,21.0348,21.0764,42400.0
2011-08-11 10:30:00,35.48,35.55,35.41,35.47,126300.0,21.0764,21.118,21.0348,21.0704,126300.0
2011-08-11 10:35:00,35.46,35.53,35.28,35.5,105400.0,21.0645,21.1061,20.9576,21.0883,105400.0
2011-08-11 10:40:00,35.49,35.54,35.38,35.49,75100.0,21.0823,21.112,21.017,21.0823,75100.0
2011-08-11 10:45:00,35.48,35.67,35.47,35.64,90200.0,21.0764,21.1892,21.0704,21.1714,90200.0
2011-08-11 10:50:00,35.64,35.69,35.57,35.58,79100.0,21.1714,21.2011,21.1298,21.1358,79100.0
2011-08-11 10:55:00,35.56,35.57,35.35,35.37,65400.0,21.1239,21.1298,20.9992,21.011,65400.0
2011-08-11 11:00:00,35.37,35.48,35.35,35.48,54400.0,21.011,21.0764,20.9992,21.0764,54400.0
2011-08-11 11:05:00,35.48,35.5,35.43,35.43,69300.0,21.0764,21.0883,21.0467,21.0467,69300.0
2011-08-11 11:10:00,35.44,35.47,35.27,35.36,68300.0,21.0526,21.0704,20.9516,21.0051,68300.0
2011-08-11 11:15:00,35.36,35.36,35.15,35.25,76200.0,21.0051,21.0051,20.8803,20.9397,76200.0
2011-08-11 11:20:00,35.25,35.26,35.15,35.2,51200.0,20.9397,20.9457,20.8803,20.91,51200.0
2011-08-11 11:25:00,35.19,35.26,35.09,35.21,98300.0,20.9041,20.9457,20.8447,20.916,98300.0
2011-08-11 11:30:00,35.21,35.32,35.17,35.3,139200.0,20.916,20.9813,20.8922,20.9694,139200.0
2011-08-11 11:35:00,35.3,35.35,35.26,35.33,102800.0,20.9694,20.9992,20.9457,20.9873,102800.0
2011-08-11 11:40:00,35.35,35.53,35.33,35.53,33400.0,20.9992,21.1061,20.9873,21.1061,33400.0
2011-08-11 11:45:00,35.54,35.56,35.44,35.54,54300.0,21.112,21.1239,21.0526,21.112,54300.0
2011-08-11 11:50:00,35.54,35.75,35.51,35.75,52800.0,21.112,21.2368,21.0942,21.2368,52800.0
2011-08-11 11:55:00,35.74,35.79,35.64,35.66,86700.0,21.2308,21.2605,21.1714,21.1833,86700.0
2011-08-11 12:00:00,35.66,35.68,35.44,35.56,44200.0,21.1833,21.1952,21.0526,21.1239,44200.0
2011-08-11 12:05:00,35.56,35.63,35.51,35.52,58700.0,21.1239,21.1655,21.0942,21.1001,58700.0
2011-08-11 12:10:00,35.52,35.58,35.43,35.51,37400.0,21.1001,21.1358,21.0467,21.0942,37400.0
2011-08-11 12:15:00,35.51,35.58,35.46,35.46,47700.0,21.0942,21.1358,21.0645,21.0645,47700.0
2011-08-11 12:20:00,35.47,35.53,35.42,35.42,47000.0,21.0704,21.1061,21.0407,21.0407,47000.0
2011-08-11 12:25:00,35.43,35.43,35.34,35.38,33200.0,21.0467,21.0467,20.9932,21.017,33200.0
2011-08-11 12:30:00,35.38,35.55,35.38,35.52,35700.0,21.017,21.118,21.017,21.1001,35700.0
2011-08-11 12:35:00,35.53,35.54,35.45,35.49,21600.0,21.1061,21.112,21.0586,21.0823,21600.0
2011-08-11 12:40:00,35.48,35.57,35.48,35.56,50400.0,21.0764,21.1298,21.0764,21.1239,50400.0
2011-08-11 12:45:00,35.56,35.7,35.56,35.59,46000.0,21.1239,21.2071,21.1239,21.1417,46000.0
2011-08-11 12:50:00,35.6,35.64,35.56,35.64,12700.0,21.1477,21.1714,21.1239,21.1714,12700.0
2011-08-11 12:55:00,35.64,35.75,35.64,35.69,125800.0,21.1714,21.2368,21.1714,21.2011,125800.0
2011-08-11 13:00:00,35.69,35.72,35.51,35.51,115600.0,21.2011,21.2189,21.0942,21.0942,115600.0
2011-08-11 13:05:00,35.5,35.56,35.47,35.48,67700.0,21.0883,21.1239,21.0704,21.0764,67700.0
2011-08-11 13:10:00,35.49,35.57,35.46,35.5,58000.0,21.0823,21.1298,21.0645,21.0883,58000.0
2011-08-11 13:15:00,35.5,35.57,35.4,35.4,28300.0,21.0883,21.1298,21.0289,21.0289,28300.0
2011-08-11 13:20:00,35.4,35.53,35.36,35.51,25000.0,21.0289,21.1061,21.0051,21.0942,25000.0
2011-08-11 13:25:00,35.51,35.59,35.48,35.54,35400.0,21.0942,21.1417,21.0764,21.112,35400.0
2011-08-11 13:30:00,35.56,35.59,35.46,35.57,39000.0,21.1239,21.1417,21.0645,21.1298,39000.0
2011-08-11 13:35:00,35.57,35.6,35.45,35.49,41100.0,21.1298,21.1477,21.0586,21.0823,41100.0
2011-08-11 13:40:00,35.48,35.48,35.26,35.3,56400.0,21.0764,21.0764,20.9457,20.9694,56400.0
2011-08-11 13:45:00,35.28,35.32,35.26,35.27,27600.0,20.9576,20.9813,20.9457,20.9516,27600.0
2011-08-11 13:50:00,35.28,35.39,35.24,35.34,43800.0,20.9576,21.0229,20.9338,20.9932,43800.0
2011-08-11 13:55:00,35.34,35.48,35.33,35.47,35200.0,20.9932,21.0764,20.9873,21.0704,35200.0
2011-08-11 14:00:00,35.47,35.47,35.38,35.43,19800.0,21.0704,21.0704,21.017,21.0467,19800.0
2011-08-11 14:05:00,35.44,35.49,35.43,35.43,24000.0,21.0526,21.0823,21.0467,21.0467,24000.0
2011-08-11 14:10:00,35.43,35.55,35.42,35.55,59200.0,21.0467,21.118,21.0407,21.118,59200.0
2011-08-11 14:15:00,35.55,35.55,35.46,35.46,56400.0,21.118,21.118,21.0645,21.0645,56400.0
2011-08-11 14:20:00,35.46,35.6,35.46,35.57,49700.0,21.0645,21.1477,21.0645,21.1298,49700.0
2011-08-11 14:25:00,35.57,35.6,35.49,35.54,66900.0,21.1298,21.1477,21.0823,21.112,66900.0
2011-08-11 14:30:00,35.55,35.58,35.47,35.49,74300.0,21.118,21.1358,21.0704,21.0823,74300.0
2011-08-11 14:35:00,35.48,35.52,35.43,35.49,48900.0,21.0764,21.1001,21.0467,21.0823,48900.0
2011-08-11 14:40:00,35.49,35.5,35.39,35.45,39600.0,21.0823,21.0883,21.0229,21.0586,39600.0
2011-08-11 14:45:00,35.46,35.5,35.41,35.44,45500.0,21.0645,21.0883,21.0348,21.0526,45500.0
2011-08-11 14:50:00,35.44,35.53,35.41,35.53,55200.0,21.0526,21.1061,21.0348,21.1061,55200.0
2011-08-11 14:55:00,35.53,35.62,35.49,35.56,86300.0,21.1061,21.1595,21.0823,21.1239,86300.0
2011-08-11 15:00:00,35.57,35.75,35.57,35.72,66300.0,21.1298,21.2368,21.1298,21.2189,66300.0
2011-08-11 15:05:00,35.72,35.77,35.67,35.7,183100.0,21.2189,21.2486,21.1892,21.2071,183100.0
2011-08-11 15:10:00,35.7,35.8,35.69,35.76,109600.0,21.2071,21.2665,21.2011,21.2427,109600.0
2011-08-11 15:15:00,35.75,35.94,35.72,35.92,87500.0,21.2368,21.3496,21.2189,21.3378,87500.0
2011-08-11 15:20:00,35.91,36.07,35.91,36.05,103600.0,21.3318,21.4269,21.3318,21.415,103600.0
2011-08-11 15:25:00,36.05,36.12,36.03,36.12,81400.0,21.415,21.4566,21.4031,21.4566,81400.0
2011-08-11 15:30:00,36.12,36.34,36.11,36.34,150500.0,21.4566,21.5872,21.4506,21.5872,150500.0
2011-08-11 15:35:00,36.34,36.39,36.3,36.34,159000.0,21.5872,21.6169,21.5635,21.5872,159000.0
2011-08-11 15:40:00,36.35,36.52,36.35,36.52,142200.0,21.5932,21.6942,21.5932,21.6942,142200.0
2011-08-11 15:45:00,36.52,36.59,36.35,36.38,176300.0,21.6942,21.7358,21.5932,21.611,176300.0
2011-08-11 15:50:00,36.38,36.45,36.18,36.21,228400.0,21.611,21.6526,21.4922,21.51,228400.0
2011-08-11 15:55:00,36.2,36.31,36.02,36.08,238500.0,21.5041,21.5694,21.3972,21.4328,238500.0
2011-08-12 09:30:00,36.39,36.41,35.97,36.34,54700.0,21.6169,21.6288,21.3675,21.5872,54700.0
2011-08-12 09:35:00,36.32,36.34,35.84,35.96,78900.0,21.5754,21.5872,21.2902,21.3615,78900.0
2011-08-12 09:40:00,35.96,36.01,35.83,35.99,92400.0,21.3615,21.3912,21.2843,21.3793,92400.0
2011-08-12 09:45:00,35.98,36.38,35.97,36.35,29200.0,21.3734,21.611,21.3675,21.5932,29200.0
2011-08-12 09:50:00,36.34,36.39,35.95,35.95,43500.0,21.5872,21.6169,21.3556,21.3556,43500.0
2011-08-12 09:55:00,35.97,36.0,35.63,35.87,47900.0,21.3675,21.3853,21.1655,21.308,47900.0
2011-08-12 10:00:00,35.87,35.98,35.54,35.7,63900.0,21.308,21.3734,21.112,21.2071,63900.0
2011-08-12 10:05:00,35.69,35.81,35.44,35.46,119000.0,21.2011,21.2724,21.0526,21.0645,119000.0
2011-08-12 10:10:00,35.46,35.61,35.27,35.52,178800.0,21.0645,21.1536,20.9516,21.1001,178800.0
2011-08-12 10:15:00,35.53,35.64,35.48,35.58,72700.0,21.1061,21.1714,21.0764,21.1358,72700.0
2011-08-12 10:20:00,35.6,35.74,35.54,35.73,46900.0,21.1477,21.2308,21.112,21.2249,46900.0
2011-08-12 10:25:00,35.72,35.83,35.63,35.77,58700.0,21.2189,21.2843,21.1655,21.2486,58700.0
2011-08-12 10:30:00,35.78,35.82,35.68,35.75,38600.0,21.2546,21.2783,21.1952,21.2368,38600.0
2011-08-12 10:35:00,35.75,35.89,35.75,35.88,44400.0,21.2368,21.3199,21.2368,21.314,44400.0
2011-08-12 10:40:00,35.88,35.9,35.64,35.67,60700.0,21.314,21.3259,21.1714,21.1892,60700.0
2011-08-12 10:45:00,35.68,35.78,35.65,35.68,53700.0,21.1952,21.2546,21.1774,21.1952,53700.0
2011-08-12 10:50:00,35.69,35.7,35.45,35.48,90600.0,21.2011,21.2071,21.0586,21.0764,90600.0
2011-08-12 10:55:00,35.49,35.61,35.38,35.61,43800.0,21.0823,21.1536,21.017,21.1536,43800.0
2011-08-12 11:00:00,35.58,35.67,35.54,35.55,36500.0,21.1358,21.1892,21.112,21.118,36500.0
2011-08-12 11:05:00,35.55,35.58,35.49,35.52,88200.0,21.118,21.1358,21.0823,21.1001,88200.0
2011-08-12 11:10:00,35.56,35.62,35.52,35.62,34800.0,21.1239,21.1595,21.1001,21.1595,34800.0
2011-08-12 11:15:00,35.61,35.64,35.54,35.55,48800.0,21.1536,21.1714,21.112,21.118,48800.0
2011-08-12 11:20:00,35.52,35.58,35.49,35.52,45700.0,21.1001,21.1358,21.0823,21.1001,45700.0
2011-08-12 11:25:00,35.52,35.6,35.49,35.55,36300.0,21.1001,21.1477,21.0823,21.118,36300.0
2011-08-12 11:30:00,35.54,35.65,35.49,35.61,28600.0,21.112,21.1774,21.0823,21.1536,28600.0
2011-08-12 11:35:00,35.63,35.79,35.61,35.73,20500.0,21.1655,21.2605,21.1536,21.2249,20500.0
2011-08-12 11:40:00,35.74,35.83,35.69,35.83,35300.0,21.2308,21.2843,21.2011,21.2843,35300.0
2011-08-12 11:45:00,35.84,35.96,35.83,35.88,34100.0,21.2902,21.3615,21.2843,21.314,34100.0
2011-08-12 11:50:00,35.88,36.04,35.86,36.03,20600.0,21.314,21.409,21.3021,21.4031,20600.0
2011-08-12 11:55:00,36.03,36.06,35.9,35.95,58700.0,21.4031,21.4209,21.3259,21.3556,58700.0
2011-08-12 12:00:00,35.95,35.96,35.86,35.89,76000.0,21.3556,21.3615,21.3021,21.3199,76000.0
2011-08-12 12:05:00,35.91,35.92,35.87,35.9,19600.0,21.3318,21.3378,21.308,21.3259,19600.0
2011-08-12 12:10:00,35.9,35.91,35.82,35.84,21600.0,21.3259,21.3318,21.2783,21.2902,21600.0
2011-08-12 12:15:00,35.83,35.94,35.81,35.91,16400.0,21.2843,21.3496,21.2724,21.3318,16400.0
2011-08-12 12:20:00,35.93,35.98,35.88,35.89,27000.0,21.3437,21.3734,21.314,21.3199,27000.0
2011-08-12 12:25:00,35.89,35.94,35.84,35.94,27800.0,21.3199,21.3496,21.2902,21.3496,27800.0
2011-08-12 12:30:00,35.95,35.98,35.88,35.98,53600.0,21.3556,21.3734,21.314,21.3734,53600.0
2011-08-12 12:35:00,35.98,36.04,35.9,35.91,23600.0,21.3734,21.409,21.3259,21.3318,23600.0
2011-08-12 12:40:00,35.91,36.05,35.91,36.02,19600.0,21.3318,21.415,21.3318,21.3972,19600.0
2011-08-12 12:45:00,36.02,36.06,35.94,35.94,18600.0,21.3972,21.4209,21.3496,21.3496,18600.0
2011-08-12 12:50:00,35.94,35.98,35.91,35.97,20400.0,21.3496,21.3734,21.3318,21.3675,20400.0
2011-08-12 12:55:00,35.96,36.02,35.91,35.96,25600.0,21.3615,21.3972,21.3318,21.3615,25600.0
2011-08-12 13:00:00,35.96,36.01,35.95,35.96,29800.0,21.3615,21.3912,21.3556,21.3615,29800.0
2011-08-12 13:05:00,35.95,36.08,35.95,36.05,63800.0,21.3556,21.4328,21.3556,21.415,63800.0
2011-08-12 13:10:00,36.05,36.1,36.01,36.02,43700.0,21.415,21.4447,21.3912,21.3972,43700.0
2011-08-12 13:15:00,36.0,36.1,36.0,36.09,14700.0,21.3853,21.4447,21.3853,21.4387,14700.0
2011-08-12 13:20:00,36.1,36.19,36.06,36.07,91000.0,21.4447,21.4981,21.4209,21.4269,91000.0
2011-08-12 13:25:00,36.07,36.17,36.05,36.16,23500.0,21.4269,21.4863,21.415,21.4803,23500.0
2011-08-12 13:30:00,36.16,36.18,36.13,36.17,25000.0,21.4803,21.4922,21.4625,21.4863,25000.0
2011-08-12 13:35:00,36.17,36.29,36.16,36.26,31700.0,21.4863,21.5575,21.4803,21.5397,31700.0
2011-08-12 13:40:00,36.27,36.37,36.26,36.34,36600.0,21.5457,21.6051,21.5397,21.5872,36600.0
2011-08-12 13:45:00,36.34,36.41,36.33,36.36,28200.0,21.5872,21.6288,21.5813,21.5991,28200.0
2011-08-12 13:50:00,36.37,36.43,36.36,36.4,21600.0,21.6051,21.6407,21.5991,21.6229,21600.0
2011-08-12 13:55:00,36.42,36.45,36.4,36.43,23600.0,21.6348,21.6526,21.6229,21.6407,23600.0
2011-08-12 14:00:00,36.43,36.46,36.42,36.44,16300.0,21.6407,21.6585,21.6348,21.6467,16300.0
2011-08-12 14:05:00,36.43,36.52,36.43,36.52,18500.0,21.6407,21.6942,21.6407,21.6942,18500.0
2011-08-12 14:10:00,36.52,36.53,36.39,36.44,48500.0,21.6942,21.7001,21.6169,21.6467,48500.0
2011-08-12 14:15:00,36.45,36.49,36.3,36.34,47900.0,21.6526,21.6764,21.5635,21.5872,47900.0
2011-08-12 14:20:00,36.36,36.36,36.06,36.09,112000.0,21.5991,21.5991,21.4209,21.4387,112000.0
2011-08-12 14:25:00,36.08,36.2,36.07,36.1,99100.0,21.4328,21.5041,21.4269,21.4447,99100.0
2011-08-12 14:30:00,36.09,36.12,36.03,36.1,42500.0,21.4387,21.4566,21.4031,21.4447,42500.0
2011-08-12 14:35:00,36.11,36.12,35.96,35.97,41400.0,21.4506,21.4566,21.3615,21.3675,41400.0
2011-08-12 14:40:00,35.98,35.98,35.9,35.96,88300.0,21.3734,21.3734,21.3259,21.3615,88300.0
2011-08-12 14:45:00,35.94,36.05,35.94,35.97,49900.0,21.3496,21.415,21.3496,21.3675,49900.0
2011-08-12 14:50:00,35.96,35.97,35.85,35.89,90400.0,21.3615,21.3675,21.2962,21.3199,90400.0
2011-08-12 14:55:00,35.9,35.97,35.89,35.94,49700.0,21.3259,21.3675,21.3199,21.3496,49700.0
2011-08-12 15:00:00,35.93,36.04,35.93,35.97,60700.0,21.3437,21.409,21.3437,21.3675,60700.0
2011-08-12 15:05:00,35.98,36.06,35.91,35.92,34800.0,21.3734,21.4209,21.3318,21.3378,34800.0
2011-08-12 15:10:00,35.93,35.98,35.87,35.93,30400.0,21.3437,21.3734,21.308,21.3437,30400.0
2011-08-12 15:15:00,35.92,35.96,35.89,35.89,29700.0,21.3378,21.3615,21.3199,21.3199,29700.0
2011-08-12 15:20:00,35.9,35.99,35.9,35.96,36400.0,21.3259,21.3793,21.3259,21.3615,36400.0
2011-08-12 15:25:00,35.95,35.96,35.91,35.94,39200.0,21.3556,21.3615,21.3318,21.3496,39200.0
2011-08-12 15:30:00,35.95,35.96,35.8,35.82,98600.0,21.3556,21.3615,21.2665,21.2783,98600.0
2011-08-12 15:35:00,35.82,35.87,35.8,35.84,57100.0,21.2783,21.308,21.2665,21.2902,57100.0
2011-08-12 15:40:00,35.84,35.91,35.83,35.89,86800.0,21.2902,21.3318,21.2843,21.3199,86800.0
2011-08-12 15:45:00,35.9,35.92,35.83,35.85,76600.0,21.3259,21.3378,21.2843,21.2962,76600.0
2011-08-12 15:50:00,35.85,35.93,35.85,35.91,104100.0,21.2962,21.3437,21.2962,21.3318,104100.0
2011-08-12 15:55:00,35.91,35.96,35.9,35.94,107200.0,21.3318,21.3615,21.3259,21.3496,107200.0
2011-08-15 09:30:00,36.11,36.11,35.9,36.1,38000.0,21.4506,21.4506,21.3259,21.4447,38000.0
2011-08-15 09:35:00,36.1,36.32,36.04,36.28,40800.0,21.4447,21.5754,21.409,21.5516,40800.0
2011-08-15 09:40:00,36.25,36.54,36.24,36.52,36000.0,21.5338,21.7061,21.5278,21.6942,36000.0
2011-08-15 09:45:00,36.53,36.56,36.39,36.45,23900.0,21.7001,21.7179,21.6169,21.6526,23900.0
2011-08-15 09:50:00,36.46,36.53,36.33,36.33,10700.0,21.6585,21.7001,21.5813,21.5813,10700.0
2011-08-15 09:55:00,36.33,36.37,36.28,36.36,11800.0,21.5813,21.6051,21.5516,21.5991,11800.0
2011-08-15 10:00:00,36.3,36.42,36.28,36.29,20600.0,21.5635,21.6348,21.5516,21.5575,20600.0
2011-08-15 10:05:00,36.29,36.47,36.29,36.43,21100.0,21.5575,21.6645,21.5575,21.6407,21100.0
2011-08-15 10:10:00,36.42,36.49,36.37,36.48,20000.0,21.6348,21.6764,21.6051,21.6704,20000.0
2011-08-15 10:15:00,36.47,36.58,36.47,36.54,21400.0,21.6645,21.7298,21.6645,21.7061,21400.0
2011-08-15 10:20:00,36.55,36.63,36.54,36.63,25600.0,21.712,21.7595,21.7061,21.7595,25600.0
2011-08-15 10:25:00,36.62,36.62,36.51,36.55,13200.0,21.7536,21.7536,21.6882,21.712,13200.0
2011-08-15 10:30:00,36.58,36.63,36.55,36.56,21100.0,21.7298,21.7595,21.712,21.7179,21100.0
2011-08-15 10:35:00,36.56,36.62,36.51,36.51,15000.0,21.7179,21.7536,21.6882,21.6882,15000.0
2011-08-15 10:40:00,36.5,36.53,36.46,36.51,22300.0,21.6823,21.7001,21.6585,21.6882,22300.0
2011-08-15 10:45:00,36.51,36.53,36.45,36.5,13600.0,21.6882,21.7001,21.6526,21.6823,13600.0
2011-08-15 10:50:00,36.49,36.56,36.46,36.49,12600.0,21.6764,21.7179,21.6585,21.6764,12600.0
2011-08-15 10:55:00,36.49,36.51,36.41,36.41,18500.0,21.6764,21.6882,21.6288,21.6288,18500.0
2011-08-15 11:00:00,36.4,36.46,36.39,36.39,15500.0,21.6229,21.6585,21.6169,21.6169,15500.0
2011-08-15 11:05:00,36.39,36.42,36.24,36.3,39500.0,21.6169,21.6348,21.5278,21.5635,39500.0
2011-08-15 11:10:00,36.31,36.37,36.3,36.36,23400.0,21.5694,21.6051,21.5635,21.5991,23400.0
2011-08-15 11:15:00,36.37,36.38,36.29,36.3,68100.0,21.6051,21.611,21.5575,21.5635,68100.0
2011-08-15 11:20:00,36.3,36.39,36.3,36.32,20500.0,21.5635,21.6169,21.5635,21.5754,20500.0
2011-08-15 11:25:00,36.32,36.33,36.3,36.31,21900.0,21.5754,21.5813,21.5635,21.5694,21900.0
2011-08-15 11:30:00,36.3,36.33,36.29,36.31,40000.0,21.5635,21.5813,21.5575,21.5694,40000.0
2011-08-15 11:35:00,36.31,36.41,36.3,36.41,14900.0,21.5694,21.6288,21.5635,21.6288,14900.0
2011-08-15 11:40:00,36.4,36.49,36.4,36.45,11200.0,21.6229,21.6764,21.6229,21.6526,11200.0
2011-08-15 11:45:00,36.46,36.47,36.42,36.44,7800.0,21.6585,21.6645,21.6348,21.6467,7800.0
2011-08-15 11:50:00,36.44,36.62,36.44,36.61,39100.0,21.6467,21.7536,21.6467,21.7476,39100.0
2011-08-15 11:55:00,36.62,36.62,36.54,36.54,20200.0,21.7536,21.7536,21.7061,21.7061,20200.0
2011-08-15 12:00:00,36.54,36.79,36.54,36.78,69000.0,21.7061,21.8546,21.7061,21.8486,69000.0
2011-08-15 12:05:00,36.79,36.79,36.56,36.56,30400.0,21.8546,21.8546,21.7179,21.7179,30400.0
2011-08-15 12:10:00,36.56,36.63,36.53,36.6,44200.0,21.7179,21.7595,21.7001,21.7417,44200.0
2011-08-15 12:15:00,36.61,36.7,36.61,36.7,19100.0,21.7476,21.8011,21.7476,21.8011,19100.0
2011-08-15 12:20:00,36.7,36.73,36.66,36.7,28300.0,21.8011,21.8189,21.7773,21.8011,28300.0
2011-08-15 12:25:00,36.69,36.75,36.69,36.75,22400.0,21.7952,21.8308,21.7952,21.8308,22400.0
2011-08-15 12:30:00,36.74,36.75,36.69,36.73,23800.0,21.8249,21.8308,21.7952,21.8189,23800.0
2011-08-15 12:35:00,36.72,36.78,36.69,36.77,24700.0,21.813,21.8486,21.7952,21.8427,24700.0
2011-08-15 12:40:00,36.77,36.8,36.73,36.74,22100.0,21.8427,21.8605,21.8189,21.8249,22100.0
2011-08-15 12:45:00,36.74,36.74,36.71,36.71,13000.0,21.8249,21.8249,21.807,21.807,13000.0
2011-08-15 12:50:00,36.71,36.84,36.7,36.79,27200.0,21.807,21.8843,21.8011,21.8546,27200.0
2011-08-15 12:55:00,36.78,36.82,36.76,36.82,25600.0,21.8486,21.8724,21.8367,21.8724,25600.0
2011-08-15 13:00:00,36.82,36.93,36.82,36.86,20000.0,21.8724,21.9377,21.8724,21.8961,20000.0
2011-08-15 13:05:00,36.86,36.91,36.82,36.91,18900.0,21.8961,21.9258,21.8724,21.9258,18900.0
2011-08-15 13:10:00,36.9,36.91,36.79,36.8,30200.0,21.9199,21.9258,21.8546,21.8605,30200.0
2011-08-15 13:15:00,36.8,36.86,36.79,36.79,16000.0,21.8605,21.8961,21.8546,21.8546,16000.0
2011-08-15 13:20:00,36.8,36.85,36.8,36.84,11700.0,21.8605,21.8902,21.8605,21.8843,11700.0
2011-08-15 13:25:00,36.85,36.89,36.83,36.86,16200.0,21.8902,21.914,21.8783,21.8961,16200.0
2011-08-15 13:30:00,36.86,36.86,36.78,36.85,19500.0,21.8961,21.8961,21.8486,21.8902,19500.0
2011-08-15 13:35:00,36.85,36.87,36.8,36.8,9600.0,21.8902,21.9021,21.8605,21.8605,9600.0
2011-08-15 13:40:00,36.79,36.9,36.79,36.9,17600.0,21.8546,21.9199,21.8546,21.9199,17600.0
2011-08-15 13:45:00,36.91,36.91,36.8,36.8,22300.0,21.9258,21.9258,21.8605,21.8605,22300.0
2011-08-15 13:50:00,36.8,36.87,36.8,36.86,35500.0,21.8605,21.9021,21.8605,21.8961,35500.0
2011-08-15 13:55:00,36.86,36.88,36.81,36.82,8700.0,21.8961,21.908,21.8664,21.8724,8700.0
2011-08-15 14:00:00,36.82,36.88,36.8,36.87,16700.0,21.8724,21.908,21.8605,21.9021,16700.0
2011-08-15 14:05:00,36.88,36.88,36.82,36.83,8000.0,21.908,21.908,21.8724,21.8783,8000.0
2011-08-15 14:10:00,36.83,36.83,36.78,36.8,6800.0,21.8783,21.8783,21.8486,21.8605,6800.0
2011-08-15 14:15:00,36.81,36.86,36.8,36.81,20600.0,21.8664,21.8961,21.8605,21.8664,20600.0
2011-08-15 14:20:00,36.81,36.85,36.78,36.83,19400.0,21.8664,21.8902,21.8486,21.8783,19400.0
2011-08-15 14:25:00,36.83,36.88,36.83,36.87,10000.0,21.8783,21.908,21.8783,21.9021,10000.0
2011-08-15 14:30:00,36.86,36.88,36.78,36.79,24200.0,21.8961,21.908,21.8486,21.8546,24200.0
2011-08-15 14:35:00,36.79,36.82,36.75,36.75,14000.0,21.8546,21.8724,21.8308,21.8308,14000.0
2011-08-15 14:40:00,36.75,36.82,36.75,36.79,22200.0,21.8308,21.8724,21.8308,21.8546,22200.0
2011-08-15 14:45:00,36.78,36.84,36.78,36.84,14700.0,21.8486,21.8843,21.8486,21.8843,14700.0
2011-08-15 14:50:00,36.84,36.89,36.82,36.88,28200.0,21.8843,21.914,21.8724,21.908,28200.0
2011-08-15 14:55:00,36.87,36.98,36.87,36.98,39400.0,21.9021,21.9674,21.9021,21.9674,39400.0
2011-08-15 15:00:00,36.98,37.04,36.96,37.02,35400.0,21.9674,22.0031,21.9555,21.9912,35400.0
2011-08-15 15:05:00,37.04,37.05,37.01,37.02,34000.0,22.0031,22.009,21.9853,21.9912,34000.0
2011-08-15 15:10:00,37.01,37.01,36.94,36.94,19000.0,21.9853,21.9853,21.9437,21.9437,19000.0
2011-08-15 15:15:00,36.95,36.97,36.91,36.92,23000.0,21.9496,21.9615,21.9258,21.9318,23000.0
2011-08-15 15:20:00,36.92,37.01,36.87,36.87,26300.0,21.9318,21.9853,21.9021,21.9021,26300.0
2011-08-15 15:25:00,36.86,36.92,36.8,36.81,31300.0,21.8961,21.9318,21.8605,21.8664,31300.0
2011-08-15 15:30:00,36.81,36.93,36.8,36.89,44000.0,21.8664,21.9377,21.8605,21.914,44000.0
2011-08-15 15:35:00,36.89,36.91,36.87,36.9,33100.0,21.914,21.9258,21.9021,21.9199,33100.0
2011-08-15 15:40:00,36.9,36.91,36.84,36.87,39900.0,21.9199,21.9258,21.8843,21.9021,39900.0
2011-08-15 15:45:00,36.87,36.92,36.84,36.88,59700.0,21.9021,21.9318,21.8843,21.908,59700.0
2011-08-15 15:50:00,36.89,36.93,36.86,36.87,69100.0,21.914,21.9377,21.8961,21.9021,69100.0
2011-08-15 15:55:00,36.88,36.99,36.88,36.99,109400.0,21.908,21.9734,21.908,21.9734,109400.0
2011-08-16 09:30:00,36.67,36.67,36.34,36.55,48100.0,21.7833,21.7833,21.5872,21.712,48100.0
2011-08-16 09:35:00,36.59,36.82,36.55,36.7,58500.0,21.7358,21.8724,21.712,21.8011,58500.0
2011-08-16 09:40:00,36.7,36.74,36.59,36.64,16000.0,21.8011,21.8249,21.7358,21.7655,16000.0
2011-08-16 09:45:00,36.64,36.7,36.53,36.61,23800.0,21.7655,21.8011,21.7001,21.7476,23800.0
2011-08-16 09:50:00,36.6,36.61,36.38,36.48,31900.0,21.7417,21.7476,21.611,21.6704,31900.0
2011-08-16 09:55:00,36.46,36.57,36.41,36.49,25700.0,21.6585,21.7239,21.6288,21.6764,25700.0
2011-08-16 10:00:00,36.48,36.59,36.39,36.42,33400.0,21.6704,21.7358,21.6169,21.6348,33400.0
2011-08-16 10:05:00,36.43,36.43,36.3,36.36,33300.0,21.6407,21.6407,21.5635,21.5991,33300.0
2011-08-16 10:10:00,36.37,36.42,36.31,36.35,42600.0,21.6051,21.6348,21.5694,21.5932,42600.0
2011-08-16 10:15:00,36.36,36.5,36.34,36.5,34400.0,21.5991,21.6823,21.5872,21.6823,34400.0
2011-08-16 10:20:00,36.5,36.61,36.5,36.6,46000.0,21.6823,21.7476,21.6823,21.7417,46000.0
2011-08-16 10:25:00,36.6,36.68,36.56,36.67,21300.0,21.7417,21.7892,21.7179,21.7833,21300.0
2011-08-16 10:30:00,36.68,36.69,36.59,36.65,16700.0,21.7892,21.7952,21.7358,21.7714,16700.0
2011-08-16 10:35:00,36.66,36.74,36.66,36.73,13100.0,21.7773,21.8249,21.7773,21.8189,13100.0
2011-08-16 10:40:00,36.72,36.77,36.65,36.67,17500.0,21.813,21.8427,21.7714,21.7833,17500.0
2011-08-16 10:45:00,36.67,36.7,36.62,36.7,28300.0,21.7833,21.8011,21.7536,21.8011,28300.0
2011-08-16 10:50:00,36.71,36.83,36.66,36.78,19000.0,21.807,21.8783,21.7773,21.8486,19000.0
2011-08-16 10:55:00,36.78,36.83,36.74,36.82,40100.0,21.8486,21.8783,21.8249,21.8724,40100.0
2011-08-16 11:00:00,36.81,36.82,36.67,36.74,47300.0,21.8664,21.8724,21.7833,21.8249,47300.0
2011-08-16 11:05:00,36.75,36.84,36.72,36.78,41400.0,21.8308,21.8843,21.813,21.8486,41400.0
2011-08-16 11:10:00,36.77,36.8,36.69,36.75,22400.0,21.8427,21.8605,21.7952,21.8308,22400.0
2011-08-16 11:15:00,36.76,36.76,36.62,36.62,13300.0,21.8367,21.8367,21.7536,21.7536,13300.0
2011-08-16 11:20:00,36.64,36.71,36.61,36.69,14300.0,21.7655,21.807,21.7476,21.7952,14300.0
2011-08-16 11:25:00,36.7,36.75,36.66,36.71,8800.0,21.8011,21.8308,21.7773,21.807,8800.0
2011-08-16 11:30:00,36.69,36.72,36.61,36.63,12000.0,21.7952,21.813,21.7476,21.7595,12000.0
2011-08-16 11:35:00,36.62,36.66,36.54,36.55,40900.0,21.7536,21.7773,21.7061,21.712,40900.0
2011-08-16 11:40:00,36.57,36.73,36.56,36.72,22700.0,21.7239,21.8189,21.7179,21.813,22700.0
2011-08-16 11:45:00,36.73,36.75,36.69,36.73,9900.0,21.8189,21.8308,21.7952,21.8189,9900.0
2011-08-16 11:50:00,36.74,36.77,36.72,36.72,15200.0,21.8249,21.8427,21.813,21.813,15200.0
2011-08-16 11:55:00,36.72,36.74,36.7,36.72,6800.0,21.813,21.8249,21.8011,21.813,6800.0
2011-08-16 12:00:00,36.71,36.75,36.65,36.65,12700.0,21.807,21.8308,21.7714,21.7714,12700.0
2011-08-16 12:05:00,36.64,36.81,36.6,36.81,29600.0,21.7655,21.8664,21.7417,21.8664,29600.0
2011-08-16 12:10:00,36.82,36.89,36.47,36.67,105600.0,21.8724,21.914,21.6645,21.7833,105600.0
2011-08-16 12:15:00,36.66,36.74,36.52,36.55,51300.0,21.7773,21.8249,21.6942,21.712,51300.0
2011-08-16 12:20:00,36.54,36.59,36.4,36.46,50500.0,21.7061,21.7358,21.6229,21.6585,50500.0
2011-08-16 12:25:00,36.46,36.48,36.14,36.2,76700.0,21.6585,21.6704,21.4684,21.5041,76700.0
2011-08-16 12:30:00,36.18,36.27,36.11,36.25,52400.0,21.4922,21.5457,21.4506,21.5338,52400.0
2011-08-16 12:35:00,36.26,36.39,36.2,36.3,94800.0,21.5397,21.6169,21.5041,21.5635,94800.0
2011-08-16 12:40:00,36.3,36.34,36.22,36.23,43700.0,21.5635,21.5872,21.516,21.5219,43700.0
2011-08-16 12:45:00,36.24,36.25,36.08,36.16,37500.0,21.5278,21.5338,21.4328,21.4803,37500.0
2011-08-16 12:50:00,36.16,36.22,36.08,36.18,20800.0,21.4803,21.516,21.4328,21.4922,20800.0
2011-08-16 12:55:00,36.18,36.21,36.02,36.03,32100.0,21.4922,21.51,21.3972,21.4031,32100.0
2011-08-16 13:00:00,36.05,36.06,35.87,35.92,34000.0,21.415,21.4209,21.308,21.3378,34000.0
2011-08-16 13:05:00,35.92,35.92,35.71,35.8,43100.0,21.3378,21.3378,21.213,21.2665,43100.0
2011-08-16 13:10:00,35.79,35.89,35.76,35.85,46000.0,21.2605,21.3199,21.2427,21.2962,46000.0
2011-08-16 13:15:00,35.85,35.89,35.79,35.8,34600.0,21.2962,21.3199,21.2605,21.2665,34600.0
2011-08-16 13:20:00,35.81,35.81,35.7,35.79,42600.0,21.2724,21.2724,21.2071,21.2605,42600.0
2011-08-16 13:25:00,35.79,35.82,35.77,35.8,21100.0,21.2605,21.2783,21.2486,21.2665,21100.0
2011-08-16 13:30:00,35.8,35.9,35.77,35.89,31600.0,21.2665,21.3259,21.2486,21.3199,31600.0
2011-08-16 13:35:00,35.9,35.93,35.85,35.87,17400.0,21.3259,21.3437,21.2962,21.308,17400.0
2011-08-16 13:40:00,35.87,35.89,35.75,35.8,28600.0,21.308,21.3199,21.2368,21.2665,28600.0
2011-08-16 13:45:00,35.79,35.85,35.77,35.79,37800.0,21.2605,21.2962,21.2486,21.2605,37800.0
2011-08-16 13:50:00,35.8,36.0,35.79,35.99,53800.0,21.2665,21.3853,21.2605,21.3793,53800.0
2011-08-16 13:55:00,35.99,35.99,35.94,35.96,13600.0,21.3793,21.3793,21.3496,21.3615,13600.0
2011-08-16 14:00:00,35.95,36.05,35.95,35.99,32800.0,21.3556,21.415,21.3556,21.3793,32800.0
2011-08-16 14:05:00,36.0,36.04,35.98,36.0,35900.0,21.3853,21.409,21.3734,21.3853,35900.0
2011-08-16 14:10:00,36.0,36.14,36.0,36.13,38800.0,21.3853,21.4684,21.3853,21.4625,38800.0
2011-08-16 14:15:00,36.13,36.18,36.1,36.18,44000.0,21.4625,21.4922,21.4447,21.4922,44000.0
2011-08-16 14:20:00,36.19,36.2,36.15,36.15,49300.0,21.4981,21.5041,21.4744,21.4744,49300.0
2011-08-16 14:25:00,36.16,36.18,36.13,36.16,46400.0,21.4803,21.4922,21.4625,21.4803,46400.0
2011-08-16 14:30:00,36.15,36.17,36.11,36.15,57400.0,21.4744,21.4863,21.4506,21.4744,57400.0
2011-08-16 14:35:00,36.16,36.19,36.09,36.14,56300.0,21.4803,21.4981,21.4387,21.4684,56300.0
2011-08-16 14:40:00,36.14,36.22,36.13,36.22,35100.0,21.4684,21.516,21.4625,21.516,35100.0
2011-08-16 14:45:00,36.22,36.24,36.16,36.23,23100.0,21.516,21.5278,21.4803,21.5219,23100.0
2011-08-16 14:50:00,36.23,36.24,36.13,36.17,46400.0,21.5219,21.5278,21.4625,21.4863,46400.0
2011-08-16 14:55:00,36.17,36.19,36.09,36.12,36400.0,21.4863,21.4981,21.4387,21.4566,36400.0
2011-08-16 15:00:00,36.11,36.15,36.09,36.14,46800.0,21.4506,21.4744,21.4387,21.4684,46800.0
2011-08-16 15:05:00,36.14,36.24,36.14,36.24,19900.0,21.4684,21.5278,21.4684,21.5278,19900.0
2011-08-16 15:10:00,36.24,36.26,36.19,36.2,20100.0,21.5278,21.5397,21.4981,21.5041,20100.0
2011-08-16 15:15:00,36.19,36.33,36.19,36.33,29500.0,21.4981,21.5813,21.4981,21.5813,29500.0
2011-08-16 15:20:00,36.33,36.36,36.28,36.36,35600.0,21.5813,21.5991,21.5516,21.5991,35600.0
2011-08-16 15:25:00,36.38,36.48,36.36,36.48,33300.0,21.611,21.6704,21.5991,21.6704,33300.0
2011-08-16 15:30:00,36.48,36.48,36.4,36.42,44200.0,21.6704,21.6704,21.6229,21.6348,44200.0
2011-08-16 15:35:00,36.42,36.44,36.39,36.42,31200.0,21.6348,21.6467,21.6169,21.6348,31200.0
2011-08-16 15:40:00,36.42,36.47,36.39,36.44,32500.0,21.6348,21.6645,21.6169,21.6467,32500.0
2011-08-16 15:45:00,36.44,36.47,36.29,36.37,106300.0,21.6467,21.6645,21.5575,21.6051,106300.0
2011-08-16 15:50:00,36.38,36.38,36.27,36.29,86300.0,21.611,21.611,21.5457,21.5575,86300.0
2011-08-16 15:55:00,36.29,36.3,36.25,36.29,132000.0,21.5575,21.5635,21.5338,21.5575,132000.0
2011-08-17 09:30:00,36.34,36.34,36.04,36.24,29700.0,21.5872,21.5872,21.409,21.5278,29700.0
2011-08-17 09:35:00,36.17,36.3,36.14,36.28,29800.0,21.4863,21.5635,21.4684,21.5516,29800.0
2011-08-17 09:40:00,36.3,36.51,36.25,36.5,35800.0,21.5635,21.6882,21.5338,21.6823,35800.0
2011-08-17 09:45:00,36.52,36.88,36.48,36.76,42700.0,21.6942,21.908,21.6704,21.8367,42700.0
2011-08-17 09:50:00,36.76,37.04,36.73,37.04,30300.0,21.8367,22.0031,21.8189,22.0031,30300.0
2011-08-17 09:55:00,37.04,37.1,36.97,37.05,28900.0,22.0031,22.0387,21.9615,22.009,28900.0
2011-08-17 10:00:00,37.05,37.06,36.89,36.95,92000.0,22.009,22.015,21.914,21.9496,92000.0
2011-08-17 10:05:00,36.94,37.01,36.89,36.95,59200.0,21.9437,21.9853,21.914,21.9496,59200.0
2011-08-17 10:10:00,36.95,37.04,36.95,36.97,29900.0,21.9496,22.0031,21.9496,21.9615,29900.0
2011-08-17 10:15:00,36.97,37.04,36.94,37.02,22000.0,21.9615,22.0031,21.9437,21.9912,22000.0
2011-08-17 10:20:00,37.01,37.05,36.96,36.99,25400.0,21.9853,22.009,21.9555,21.9734,25400.0
2011-08-17 10:25:00,36.99,37.09,36.96,37.09,16000.0,21.9734,22.0328,21.9555,22.0328,16000.0
2011-08-17 10:30:00,37.09,37.09,36.89,36.93,32800.0,22.0328,22.0328,21.914,21.9377,32800.0
2011-08-17 10:35:00,36.95,37.0,36.91,36.94,20200.0,21.9496,21.9793,21.9258,21.9437,20200.0
2011-08-17 10:40:00,36.93,37.08,36.92,36.97,31500.0,21.9377,22.0268,21.9318,21.9615,31500.0
2011-08-17 10:45:00,36.96,37.01,36.93,36.95,68700.0,21.9555,21.9853,21.9377,21.9496,68700.0
2011-08-17 10:50:00,36.95,37.0,36.82,36.83,56200.0,21.9496,21.9793,21.8724,21.8783,56200.0
2011-08-17 10:55:00,36.84,36.86,36.7,36.7,42800.0,21.8843,21.8961,21.8011,21.8011,42800.0
2011-08-17 11:00:00,36.7,36.8,36.69,36.79,54200.0,21.8011,21.8605,21.7952,21.8546,54200.0
2011-08-17 11:05:00,36.79,36.81,36.74,36.79,20300.0,21.8546,21.8664,21.8249,21.8546,20300.0
2011-08-17 11:10:00,36.78,36.84,36.67,36.69,20300.0,21.8486,21.8843,21.7833,21.7952,20300.0
2011-08-17 11:15:00,36.69,36.75,36.59,36.6,28300.0,21.7952,21.8308,21.7358,21.7417,28300.0
2011-08-17 11:20:00,36.59,36.62,36.55,36.55,14400.0,21.7358,21.7536,21.712,21.712,14400.0
2011-08-17 11:25:00,36.54,36.54,36.45,36.5,36700.0,21.7061,21.7061,21.6526,21.6823,36700.0
2011-08-17 11:30:00,36.5,36.57,36.42,36.43,31500.0,21.6823,21.7239,21.6348,21.6407,31500.0
2011-08-17 11:35:00,36.42,36.48,36.4,36.45,36700.0,21.6348,21.6704,21.6229,21.6526,36700.0
2011-08-17 11:40:00,36.45,36.5,36.38,36.42,33500.0,21.6526,21.6823,21.611,21.6348,33500.0
2011-08-17 11:45:00,36.42,36.47,36.4,36.46,24200.0,21.6348,21.6645,21.6229,21.6585,24200.0
2011-08-17 11:50:00,36.44,36.47,36.4,36.41,11500.0,21.6467,21.6645,21.6229,21.6288,11500.0
2011-08-17 11:55:00,36.41,36.42,36.29,36.35,21000.0,21.6288,21.6348,21.5575,21.5932,21000.0
2011-08-17 12:00:00,36.32,36.42,36.3,36.32,13700.0,21.5754,21.6348,21.5635,21.5754,13700.0
2011-08-17 12:05:00,36.32,36.34,36.18,36.21,26300.0,21.5754,21.5872,21.4922,21.51,26300.0
2011-08-17 12:10:00,36.21,36.25,36.15,36.25,23600.0,21.51,21.5338,21.4744,21.5338,23600.0
2011-08-17 12:15:00,36.24,36.36,36.24,36.29,5800.0,21.5278,21.5991,21.5278,21.5575,5800.0
2011-08-17 12:20:00,36.29,36.37,36.28,36.37,7300.0,21.5575,21.6051,21.5516,21.6051,7300.0
2011-08-17 12:25:00,36.36,36.37,36.25,36.3,12900.0,21.5991,21.6051,21.5338,21.5635,12900.0
2011-08-17 12:30:00,36.3,36.38,36.3,36.38,11100.0,21.5635,21.611,21.5635,21.611,11100.0
2011-08-17 12:35:00,36.38,36.39,36.29,36.29,12600.0,21.611,21.6169,21.5575,21.5575,12600.0
2011-08-17 12:40:00,36.33,36.35,36.3,36.34,7200.0,21.5813,21.5932,21.5635,21.5872,7200.0
2011-08-17 12:45:00,36.33,36.36,36.24,36.36,13000.0,21.5813,21.5991,21.5278,21.5991,13000.0
2011-08-17 12:50:00,36.36,36.41,36.29,36.34,19200.0,21.5991,21.6288,21.5575,21.5872,19200.0
2011-08-17 12:55:00,36.32,36.33,36.19,36.28,34500.0,21.5754,21.5813,21.4981,21.5516,34500.0
2011-08-17 13:00:00,36.28,36.28,36.15,36.24,28600.0,21.5516,21.5516,21.4744,21.5278,28600.0
2011-08-17 13:05:00,36.24,36.27,36.16,36.25,38100.0,21.5278,21.5457,21.4803,21.5338,38100.0
2011-08-17 13:10:00,36.26,36.31,36.18,36.27,22000.0,21.5397,21.5694,21.4922,21.5457,22000.0
2011-08-17 13:15:00,36.27,36.28,36.19,36.25,8200.0,21.5457,21.5516,21.4981,21.5338,8200.0
2011-08-17 13:20:00,36.23,36.25,36.12,36.14,18600.0,21.5219,21.5338,21.4566,21.4684,18600.0
2011-08-17 13:25:00,36.15,36.15,36.03,36.07,17000.0,21.4744,21.4744,21.4031,21.4269,17000.0
2011-08-17 13:30:00,36.05,36.12,36.02,36.02,16700.0,21.415,21.4566,21.3972,21.3972,16700.0
2011-08-17 13:35:00,36.04,36.04,35.96,35.98,20100.0,21.409,21.409,21.3615,21.3734,20100.0
2011-08-17 13:40:00,35.97,35.98,35.86,35.91,49500.0,21.3675,21.3734,21.3021,21.3318,49500.0
2011-08-17 13:45:00,35.9,36.02,35.9,36.01,14300.0,21.3259,21.3972,21.3259,21.3912,14300.0
2011-08-17 13:50:00,36.01,36.09,35.99,36.05,83600.0,21.3912,21.4387,21.3793,21.415,83600.0
2011-08-17 13:55:00,36.06,36.07,35.94,35.98,35200.0,21.4209,21.4269,21.3496,21.3734,35200.0
2011-08-17 14:00:00,35.98,36.09,35.98,36.02,21500.0,21.3734,21.4387,21.3734,21.3972,21500.0
2011-08-17 14:05:00,36.02,36.02,35.98,36.02,21100.0,21.3972,21.3972,21.3734,21.3972,21100.0
2011-08-17 14:10:00,36.01,36.1,36.01,36.05,20100.0,21.3912,21.4447,21.3912,21.415,20100.0
2011-08-17 14:15:00,36.05,36.09,35.98,36.09,25300.0,21.415,21.4387,21.3734,21.4387,25300.0
2011-08-17 14:20:00,36.08,36.13,36.0,36.05,20500.0,21.4328,21.4625,21.3853,21.415,20500.0
2011-08-17 14:25:00,36.05,36.05,35.98,36.0,19300.0,21.415,21.415,21.3734,21.3853,19300.0
2011-08-17 14:30:00,36.0,36.05,35.98,35.98,22100.0,21.3853,21.415,21.3734,21.3734,22100.0
2011-08-17 14:35:00,35.98,35.99,35.94,35.97,23900.0,21.3734,21.3793,21.3496,21.3675,23900.0
2011-08-17 14:40:00,35.96,36.07,35.95,36.04,30500.0,21.3615,21.4269,21.3556,21.409,30500.0
2011-08-17 14:45:00,36.03,36.04,35.98,36.03,22400.0,21.4031,21.409,21.3734,21.4031,22400.0
2011-08-17 14:50:00,36.03,36.06,35.99,36.06,12100.0,21.4031,21.4209,21.3793,21.4209,12100.0
2011-08-17 14:55:00,36.07,36.12,36.04,36.12,17200.0,21.4269,21.4566,21.409,21.4566,17200.0
2011-08-17 15:00:00,36.12,36.13,36.08,36.08,23300.0,21.4566,21.4625,21.4328,21.4328,23300.0
2011-08-17 15:05:00,36.08,36.14,36.07,36.12,33100.0,21.4328,21.4684,21.4269,21.4566,33100.0
2011-08-17 15:10:00,36.13,36.23,36.11,36.18,24400.0,21.4625,21.5219,21.4506,21.4922,24400.0
2011-08-17 15:15:00,36.18,36.2,36.12,36.18,25900.0,21.4922,21.5041,21.4566,21.4922,25900.0
2011-08-17 15:20:00,36.18,36.18,36.12,36.15,31200.0,21.4922,21.4922,21.4566,21.4744,31200.0
2011-08-17 15:25:00,36.15,36.17,36.08,36.09,30600.0,21.4744,21.4863,21.4328,21.4387,30600.0
2011-08-17 15:30:00,36.11,36.15,36.06,36.07,29800.0,21.4506,21.4744,21.4209,21.4269,29800.0
2011-08-17 15:35:00,36.07,36.09,36.03,36.06,36800.0,21.4269,21.4387,21.4031,21.4209,36800.0
2011-08-17 15:40:00,36.05,36.08,36.02,36.06,43900.0,21.415,21.4328,21.3972,21.4209,43900.0
2011-08-17 15:45:00,36.07,36.14,36.05,36.13,80100.0,21.4269,21.4684,21.415,21.4625,80100.0
2011-08-17 15:50:00,36.13,36.16,36.07,36.14,96500.0,21.4625,21.4803,21.4269,21.4684,96500.0
2011-08-17 15:55:00,36.15,36.2,36.13,36.19,84700.0,21.4744,21.5041,21.4625,21.4981,84700.0
2011-08-18 09:30:00,35.13,35.27,34.84,34.85,60600.0,20.8685,20.9516,20.6962,20.7021,60600.0
2011-08-18 09:35:00,34.86,34.86,34.53,34.58,72000.0,20.7081,20.7081,20.512,20.5417,72000.0
2011-08-18 09:40:00,34.59,34.67,34.5,34.58,31700.0,20.5477,20.5952,20.4942,20.5417,31700.0
2011-08-18 09:45:00,34.58,34.6,34.5,34.57,23500.0,20.5417,20.5536,20.4942,20.5358,23500.0
2011-08-18 09:50:00,34.54,34.92,34.54,34.72,27400.0,20.518,20.7437,20.518,20.6249,27400.0
2011-08-18 09:55:00,34.68,34.72,34.54,34.67,24800.0,20.6011,20.6249,20.518,20.5952,24800.0
2011-08-18 10:00:00,34.64,34.66,34.21,34.31,102500.0,20.5774,20.5893,20.322,20.3814,102500.0
2011-08-18 10:05:00,34.32,34.32,33.99,34.19,68600.0,20.3873,20.3873,20.1913,20.3101,68600.0
2011-08-18 10:10:00,34.18,34.26,34.03,34.22,45500.0,20.3041,20.3517,20.215,20.3279,45500.0
2011-08-18 10:15:00,34.21,34.48,34.2,34.29,44700.0,20.322,20.4823,20.316,20.3695,44700.0
2011-08-18 10:20:00,34.28,34.52,34.18,34.52,23900.0,20.3635,20.5061,20.3041,20.5061,23900.0
2011-08-18 10:25:00,34.51,34.54,34.38,34.43,30300.0,20.5002,20.518,20.4229,20.4526,30300.0
2011-08-18 10:30:00,34.44,34.51,34.33,34.4,35300.0,20.4586,20.5002,20.3932,20.4348,35300.0
2011-08-18 10:35:00,34.42,34.52,34.32,34.41,27100.0,20.4467,20.5061,20.3873,20.4408,27100.0
2011-08-18 10:40:00,34.4,34.41,34.23,34.29,25500.0,20.4348,20.4408,20.3338,20.3695,25500.0
2011-08-18 10:45:00,34.27,34.39,34.2,34.35,19600.0,20.3576,20.4289,20.316,20.4051,19600.0
2011-08-18 10:50:00,34.37,34.55,34.35,34.49,23300.0,20.417,20.5239,20.4051,20.4883,23300.0
2011-08-18 10:55:00,34.49,34.49,34.31,34.42,25600.0,20.4883,20.4883,20.3814,20.4467,25600.0
2011-08-18 11:00:00,34.45,34.48,34.33,34.36,19800.0,20.4645,20.4823,20.3932,20.4111,19800.0
2011-08-18 11:05:00,34.37,34.37,34.29,34.29,16000.0,20.417,20.417,20.3695,20.3695,16000.0
2011-08-18 11:10:00,34.28,34.32,34.21,34.27,29700.0,20.3635,20.3873,20.322,20.3576,29700.0
2011-08-18 11:15:00,34.24,34.24,34.12,34.19,31300.0,20.3398,20.3398,20.2685,20.3101,31300.0
2011-08-18 11:20:00,34.17,34.31,34.15,34.26,16300.0,20.2982,20.3814,20.2863,20.3517,16300.0
2011-08-18 11:25:00,34.26,34.34,34.25,34.28,14400.0,20.3517,20.3992,20.3457,20.3635,14400.0
2011-08-18 11:30:00,34.28,34.49,34.25,34.35,39700.0,20.3635,20.4883,20.3457,20.4051,39700.0
2011-08-18 11:35:00,34.34,34.48,34.33,34.4,13700.0,20.3992,20.4823,20.3932,20.4348,13700.0
2011-08-18 11:40:00,34.4,34.48,34.37,34.46,23900.0,20.4348,20.4823,20.417,20.4705,23900.0
2011-08-18 11:45:00,34.47,34.67,34.46,34.64,23800.0,20.4764,20.5952,20.4705,20.5774,23800.0
2011-08-18 11:50:00,34.65,34.66,34.48,34.5,16200.0,20.5833,20.5893,20.4823,20.4942,16200.0
2011-08-18 11:55:00,34.5,34.58,34.5,34.55,9800.0,20.4942,20.5417,20.4942,20.5239,9800.0
2011-08-18 12:00:00,34.55,34.57,34.39,34.43,18700.0,20.5239,20.5358,20.4289,20.4526,18700.0
2011-08-18 12:05:00,34.45,34.49,34.35,34.47,15800.0,20.4645,20.4883,20.4051,20.4764,15800.0
2011-08-18 12:10:00,34.47,34.6,34.44,34.53,18000.0,20.4764,20.5536,20.4586,20.512,18000.0
2011-08-18 12:15:00,34.54,34.69,34.54,34.57,15500.0,20.518,20.6071,20.518,20.5358,15500.0
2011-08-18 12:20:00,34.57,34.64,34.54,34.54,12700.0,20.5358,20.5774,20.518,20.518,12700.0
2011-08-18 12:25:00,34.54,34.57,34.53,34.56,7800.0,20.518,20.5358,20.512,20.5299,7800.0
2011-08-18 12:30:00,34.56,34.6,34.52,34.55,11600.0,20.5299,20.5536,20.5061,20.5239,11600.0
2011-08-18 12:35:00,34.56,34.57,34.47,34.51,15100.0,20.5299,20.5358,20.4764,20.5002,15100.0
2011-08-18 12:40:00,34.51,34.52,34.44,34.51,14600.0,20.5002,20.5061,20.4586,20.5002,14600.0
2011-08-18 12:45:00,34.51,34.54,34.47,34.5,13400.0,20.5002,20.518,20.4764,20.4942,13400.0
2011-08-18 12:50:00,34.5,34.51,34.48,34.5,8700.0,20.4942,20.5002,20.4823,20.4942,8700.0
2011-08-18 12:55:00,34.49,34.53,34.49,34.52,6600.0,20.4883,20.512,20.4883,20.5061,6600.0
2011-08-18 13:00:00,34.5,34.53,34.48,34.48,6700.0,20.4942,20.512,20.4823,20.4823,6700.0
2011-08-18 13:05:00,34.46,34.48,34.32,34.34,14400.0,20.4705,20.4823,20.3873,20.3992,14400.0
2011-08-18 13:10:00,34.34,34.38,34.33,34.34,9200.0,20.3992,20.4229,20.3932,20.3992,9200.0
2011-08-18 13:15:00,34.34,34.34,34.3,34.34,8500.0,20.3992,20.3992,20.3754,20.3992,8500.0
2011-08-18 13:20:00,34.34,34.42,34.33,34.4,11500.0,20.3992,20.4467,20.3932,20.4348,11500.0
2011-08-18 13:25:00,34.42,34.47,34.42,34.43,13100.0,20.4467,20.4764,20.4467,20.4526,13100.0
2011-08-18 13:30:00,34.42,34.45,34.3,34.3,20000.0,20.4467,20.4645,20.3754,20.3754,20000.0
2011-08-18 13:35:00,34.29,34.35,34.26,34.26,18700.0,20.3695,20.4051,20.3517,20.3517,18700.0
2011-08-18 13:40:00,34.26,34.33,34.26,34.27,12200.0,20.3517,20.3932,20.3517,20.3576,12200.0
2011-08-18 13:45:00,34.27,34.35,34.26,34.33,10600.0,20.3576,20.4051,20.3517,20.3932,10600.0
2011-08-18 13:50:00,34.33,34.39,34.33,34.34,11000.0,20.3932,20.4289,20.3932,20.3992,11000.0
2011-08-18 13:55:00,34.34,34.34,34.26,34.31,15300.0,20.3992,20.3992,20.3517,20.3814,15300.0
2011-08-18 14:00:00,34.32,34.54,34.31,34.48,70000.0,20.3873,20.518,20.3814,20.4823,70000.0
2011-08-18 14:05:00,34.48,34.48,34.41,34.45,15200.0,20.4823,20.4823,20.4408,20.4645,15200.0
2011-08-18 14:10:00,34.46,34.5,34.4,34.45,21100.0,20.4705,20.4942,20.4348,20.4645,21100.0
2011-08-18 14:15:00,34.46,34.56,34.45,34.54,15000.0,20.4705,20.5299,20.4645,20.518,15000.0
2011-08-18 14:20:00,34.54,34.57,34.47,34.57,13200.0,20.518,20.5358,20.4764,20.5358,13200.0
2011-08-18 14:25:00,34.59,34.59,34.5,34.51,15700.0,20.5477,20.5477,20.4942,20.5002,15700.0
2011-08-18 14:30:00,34.5,34.5,34.43,34.46,13600.0,20.4942,20.4942,20.4526,20.4705,13600.0
2011-08-18 14:35:00,34.47,34.57,34.47,34.49,22300.0,20.4764,20.5358,20.4764,20.4883,22300.0
2011-08-18 14:40:00,34.48,34.48,34.43,34.43,18100.0,20.4823,20.4823,20.4526,20.4526,18100.0
2011-08-18 14:45:00,34.43,34.43,34.36,34.38,18400.0,20.4526,20.4526,20.4111,20.4229,18400.0
2011-08-18 14:50:00,34.38,34.42,34.29,34.31,28700.0,20.4229,20.4467,20.3695,20.3814,28700.0
2011-08-18 14:55:00,34.31,34.38,34.24,34.26,29700.0,20.3814,20.4229,20.3398,20.3517,29700.0
2011-08-18 15:00:00,34.25,34.29,34.13,34.13,44100.0,20.3457,20.3695,20.2744,20.2744,44100.0
2011-08-18 15:05:00,34.14,34.29,34.14,34.18,23500.0,20.2804,20.3695,20.2804,20.3041,23500.0
2011-08-18 15:10:00,34.18,34.3,34.17,34.21,39700.0,20.3041,20.3754,20.2982,20.322,39700.0
2011-08-18 15:15:00,34.21,34.22,34.13,34.17,37300.0,20.322,20.3279,20.2744,20.2982,37300.0
2011-08-18 15:20:00,34.16,34.2,34.09,34.11,55600.0,20.2922,20.316,20.2507,20.2625,55600.0
2011-08-18 15:25:00,34.11,34.25,34.1,34.22,27600.0,20.2625,20.3457,20.2566,20.3279,27600.0
2011-08-18 15:30:00,34.22,34.31,34.22,34.28,50400.0,20.3279,20.3814,20.3279,20.3635,50400.0
2011-08-18 15:35:00,34.28,34.3,34.19,34.2,107000.0,20.3635,20.3754,20.3101,20.316,107000.0
2011-08-18 15:40:00,34.19,34.22,34.01,34.01,47200.0,20.3101,20.3279,20.2031,20.2031,47200.0
2011-08-18 15:45:00,34.01,34.16,34.0,34.12,59400.0,20.2031,20.2922,20.1972,20.2685,59400.0
2011-08-18 15:50:00,34.11,34.32,34.09,34.31,249200.0,20.2625,20.3873,20.2507,20.3814,249200.0
2011-08-18 15:55:00,34.31,34.37,34.17,34.21,272000.0,20.3814,20.417,20.2982,20.322,272000.0
2011-08-19 09:30:00,33.94,34.33,33.91,34.32,210900.0,20.1616,20.3932,20.1437,20.3873,210900.0
2011-08-19 09:35:00,34.32,34.65,34.25,34.55,55400.0,20.3873,20.5833,20.3457,20.5239,55400.0
2011-08-19 09:40:00,34.56,34.79,34.48,34.63,30800.0,20.5299,20.6665,20.4823,20.5714,30800.0
2011-08-19 09:45:00,34.61,34.61,34.29,34.3,17800.0,20.5596,20.5596,20.3695,20.3754,17800.0
2011-08-19 09:50:00,34.3,34.39,34.21,34.38,18100.0,20.3754,20.4289,20.322,20.4229,18100.0
2011-08-19 09:55:00,34.38,34.67,34.34,34.63,29500.0,20.4229,20.5952,20.3992,20.5714,29500.0
2011-08-19 10:00:00,34.62,34.74,34.57,34.66,54100.0,20.5655,20.6368,20.5358,20.5893,54100.0
2011-08-19 10:05:00,34.65,34.73,34.43,34.52,31500.0,20.5833,20.6308,20.4526,20.5061,31500.0
2011-08-19 10:10:00,34.54,34.61,34.48,34.52,26100.0,20.518,20.5596,20.4823,20.5061,26100.0
2011-08-19 10:15:00,34.51,34.84,34.5,34.76,39300.0,20.5002,20.6962,20.4942,20.6487,39300.0
2011-08-19 10:20:00,34.74,34.78,34.59,34.69,32800.0,20.6368,20.6606,20.5477,20.6071,32800.0
2011-08-19 10:25:00,34.69,35.0,34.69,34.87,41700.0,20.6071,20.7912,20.6071,20.714,41700.0
2011-08-19 10:30:00,34.86,34.92,34.75,34.78,68000.0,20.7081,20.7437,20.6427,20.6606,68000.0
2011-08-19 10:35:00,34.77,34.78,34.62,34.65,36500.0,20.6546,20.6606,20.5655,20.5833,36500.0
2011-08-19 10:40:00,34.66,34.74,34.56,34.63,50300.0,20.5893,20.6368,20.5299,20.5714,50300.0
2011-08-19 10:45:00,34.62,34.74,34.49,34.72,23900.0,20.5655,20.6368,20.4883,20.6249,23900.0
2011-08-19 10:50:00,34.73,34.77,34.56,34.64,21600.0,20.6308,20.6546,20.5299,20.5774,21600.0
2011-08-19 10:55:00,34.66,34.76,34.63,34.63,18700.0,20.5893,20.6487,20.5714,20.5714,18700.0
2011-08-19 11:00:00,34.62,34.68,34.6,34.6,21300.0,20.5655,20.6011,20.5536,20.5536,21300.0
2011-08-19 11:05:00,34.57,34.57,34.31,34.31,20900.0,20.5358,20.5358,20.3814,20.3814,20900.0
2011-08-19 11:10:00,34.33,34.36,34.21,34.23,23300.0,20.3932,20.4111,20.322,20.3338,23300.0
2011-08-19 11:15:00,34.2,34.31,34.18,34.27,37600.0,20.316,20.3814,20.3041,20.3576,37600.0
2011-08-19 11:20:00,34.27,34.36,34.24,34.32,16700.0,20.3576,20.4111,20.3398,20.3873,16700.0
2011-08-19 11:25:00,34.32,34.34,34.28,34.31,14800.0,20.3873,20.3992,20.3635,20.3814,14800.0
2011-08-19 11:30:00,34.31,34.39,34.31,34.32,19100.0,20.3814,20.4289,20.3814,20.3873,19100.0
2011-08-19 11:35:00,34.33,34.33,34.2,34.28,23200.0,20.3932,20.3932,20.316,20.3635,23200.0
2011-08-19 11:40:00,34.28,34.48,34.27,34.47,41300.0,20.3635,20.4823,20.3576,20.4764,41300.0
2011-08-19 11:45:00,34.46,34.46,34.34,34.4,8800.0,20.4705,20.4705,20.3992,20.4348,8800.0
2011-08-19 11:50:00,34.4,34.46,34.4,34.41,16800.0,20.4348,20.4705,20.4348,20.4408,16800.0
2011-08-19 11:55:00,34.42,34.5,34.37,34.5,20600.0,20.4467,20.4942,20.417,20.4942,20600.0
2011-08-19 12:00:00,34.49,34.52,34.42,34.42,10300.0,20.4883,20.5061,20.4467,20.4467,10300.0
2011-08-19 12:05:00,34.41,34.49,34.39,34.42,17400.0,20.4408,20.4883,20.4289,20.4467,17400.0
2011-08-19 12:10:00,34.42,34.42,34.37,34.42,4900.0,20.4467,20.4467,20.417,20.4467,4900.0
2011-08-19 12:15:00,34.42,34.43,34.36,34.37,4900.0,20.4467,20.4526,20.4111,20.417,4900.0
2011-08-19 12:20:00,34.38,34.39,34.27,34.3,13800.0,20.4229,20.4289,20.3576,20.3754,13800.0
2011-08-19 12:25:00,34.3,34.34,34.29,34.33,7600.0,20.3754,20.3992,20.3695,20.3932,7600.0
2011-08-19 12:30:00,34.35,34.37,34.28,34.29,11500.0,20.4051,20.417,20.3635,20.3695,11500.0
2011-08-19 12:35:00,34.3,34.37,34.29,34.36,29800.0,20.3754,20.417,20.3695,20.4111,29800.0
2011-08-19 12:40:00,34.35,34.42,34.34,34.41,40600.0,20.4051,20.4467,20.3992,20.4408,40600.0
2011-08-19 12:45:00,34.39,34.48,34.39,34.47,27700.0,20.4289,20.4823,20.4289,20.4764,27700.0
2011-08-19 12:50:00,34.48,34.5,34.44,34.49,10200.0,20.4823,20.4942,20.4586,20.4883,10200.0
2011-08-19 12:55:00,34.49,34.49,34.35,34.36,7600.0,20.4883,20.4883,20.4051,20.4111,7600.0
2011-08-19 13:00:00,34.35,34.35,34.31,34.33,10200.0,20.4051,20.4051,20.3814,20.3932,10200.0
2011-08-19 13:05:00,34.33,34.39,34.32,34.38,9700.0,20.3932,20.4289,20.3873,20.4229,9700.0
2011-08-19 13:10:00,34.38,34.4,34.33,34.33,10900.0,20.4229,20.4348,20.3932,20.3932,10900.0
2011-08-19 13:15:00,34.32,34.35,34.29,34.35,9600.0,20.3873,20.4051,20.3695,20.4051,9600.0
2011-08-19 13:20:00,34.35,34.35,34.25,34.25,6800.0,20.4051,20.4051,20.3457,20.3457,6800.0
2011-08-19 13:25:00,34.25,34.3,34.23,34.27,6100.0,20.3457,20.3754,20.3338,20.3576,6100.0
2011-08-19 13:30:00,34.27,34.29,34.16,34.17,21000.0,20.3576,20.3695,20.2922,20.2982,21000.0
2011-08-19 13:35:00,34.17,34.22,34.17,34.2,9300.0,20.2982,20.3279,20.2982,20.316,9300.0
2011-08-19 13:40:00,34.2,34.2,34.07,34.08,6400.0,20.316,20.316,20.2388,20.2447,6400.0
2011-08-19 13:45:00,34.07,34.2,34.07,34.18,11600.0,20.2388,20.316,20.2388,20.3041,11600.0
2011-08-19 13:50:00,34.16,34.16,34.1,34.1,3900.0,20.2922,20.2922,20.2566,20.2566,3900.0
2011-08-19 13:55:00,34.11,34.15,34.11,34.12,8400.0,20.2625,20.2863,20.2625,20.2685,8400.0
2011-08-19 14:00:00,34.09,34.15,34.06,34.06,8400.0,20.2507,20.2863,20.2328,20.2328,8400.0
2011-08-19 14:05:00,34.05,34.08,33.95,34.01,22600.0,20.2269,20.2447,20.1675,20.2031,22600.0
2011-08-19 14:10:00,34.0,34.0,33.92,33.97,15100.0,20.1972,20.1972,20.1497,20.1794,15100.0
2011-08-19 14:15:00,33.97,33.97,33.84,33.86,12100.0,20.1794,20.1794,20.1022,20.114,12100.0
2011-08-19 14:20:00,33.86,33.87,33.78,33.79,33300.0,20.114,20.12,20.0665,20.0725,33300.0
2011-08-19 14:25:00,33.79,33.81,33.76,33.79,12900.0,20.0725,20.0843,20.0546,20.0725,12900.0
2011-08-19 14:30:00,33.81,33.82,33.72,33.73,18700.0,20.0843,20.0903,20.0309,20.0368,18700.0
2011-08-19 14:35:00,33.73,33.88,33.7,33.88,19300.0,20.0368,20.1259,20.019,20.1259,19300.0
2011-08-19 14:40:00,33.88,33.94,33.84,33.93,15800.0,20.1259,20.1616,20.1022,20.1556,15800.0
2011-08-19 14:45:00,33.92,33.92,33.78,33.79,16900.0,20.1497,20.1497,20.0665,20.0725,16900.0
2011-08-19 14:50:00,33.79,33.82,33.67,33.74,24200.0,20.0725,20.0903,20.0012,20.0428,24200.0
2011-08-19 14:55:00,33.73,33.79,33.72,33.76,12200.0,20.0368,20.0725,20.0309,20.0546,12200.0
2011-08-19 15:00:00,33.75,33.77,33.68,33.76,27100.0,20.0487,20.0606,20.0071,20.0546,27100.0
2011-08-19 15:05:00,33.76,33.82,33.7,33.75,15200.0,20.0546,20.0903,20.019,20.0487,15200.0
2011-08-19 15:10:00,33.75,33.79,33.69,33.7,16500.0,20.0487,20.0725,20.0131,20.019,16500.0
2011-08-19 15:15:00,33.7,33.74,33.6,33.71,37100.0,20.019,20.0428,19.9596,20.0249,37100.0
2011-08-19 15:20:00,33.71,33.9,33.71,33.81,36300.0,20.0249,20.1378,20.0249,20.0843,36300.0
2011-08-19 15:25:00,33.82,33.9,33.74,33.86,44100.0,20.0903,20.1378,20.0428,20.114,44100.0
2011-08-19 15:30:00,33.87,33.87,33.7,33.71,57600.0,20.12,20.12,20.019,20.0249,57600.0
2011-08-19 15:35:00,33.71,33.78,33.66,33.77,25600.0,20.0249,20.0665,19.9952,20.0606,25600.0
2011-08-19 15:40:00,33.77,33.78,33.7,33.78,35400.0,20.0606,20.0665,20.019,20.0665,35400.0
2011-08-19 15:45:00,33.78,33.84,33.74,33.82,58100.0,20.0665,20.1022,20.0428,20.0903,58100.0
2011-08-19 15:50:00,33.82,33.88,33.74,33.76,79800.0,20.0903,20.1259,20.0428,20.0546,79800.0
2011-08-19 15:55:00,33.75,33.76,33.62,33.67,102900.0,20.0487,20.0546,19.9715,20.0012,102900.0
2011-08-22 09:30:00,34.38,34.55,34.16,34.18,32500.0,20.4229,20.5239,20.2922,20.3041,32500.0
2011-08-22 09:35:00,34.16,34.16,33.99,34.03,90900.0,20.2922,20.2922,20.1913,20.215,90900.0
2011-08-22 09:40:00,34.04,34.21,33.98,34.19,59200.0,20.221,20.322,20.1853,20.3101,59200.0
2011-08-22 09:45:00,34.19,34.37,34.06,34.37,27600.0,20.3101,20.417,20.2328,20.417,27600.0
2011-08-22 09:50:00,34.33,34.38,34.04,34.06,37500.0,20.3932,20.4229,20.221,20.2328,37500.0
2011-08-22 09:55:00,34.09,34.25,34.08,34.18,20400.0,20.2507,20.3457,20.2447,20.3041,20400.0
2011-08-22 10:00:00,34.18,34.28,34.15,34.25,45300.0,20.3041,20.3635,20.2863,20.3457,45300.0
2011-08-22 10:05:00,34.26,34.26,34.09,34.13,34200.0,20.3517,20.3517,20.2507,20.2744,34200.0
2011-08-22 10:10:00,34.14,34.14,33.97,33.99,68500.0,20.2804,20.2804,20.1794,20.1913,68500.0
2011-08-22 10:15:00,34.01,34.19,33.93,34.14,49200.0,20.2031,20.3101,20.1556,20.2804,49200.0
2011-08-22 10:20:00,34.14,34.19,34.06,34.16,44000.0,20.2804,20.3101,20.2328,20.2922,44000.0
2011-08-22 10:25:00,34.18,34.27,34.08,34.18,42800.0,20.3041,20.3576,20.2447,20.3041,42800.0
2011-08-22 10:30:00,34.2,34.32,34.2,34.29,28800.0,20.316,20.3873,20.316,20.3695,28800.0
2011-08-22 10:35:00,34.29,34.33,34.2,34.22,29100.0,20.3695,20.3932,20.316,20.3279,29100.0
2011-08-22 10:40:00,34.24,34.31,34.22,34.28,21200.0,20.3398,20.3814,20.3279,20.3635,21200.0
2011-08-22 10:45:00,34.29,34.3,34.22,34.26,28000.0,20.3695,20.3754,20.3279,20.3517,28000.0
2011-08-22 10:50:00,34.26,34.37,34.04,34.05,47200.0,20.3517,20.417,20.221,20.2269,47200.0
2011-08-22 10:55:00,34.05,34.12,33.98,34.05,33000.0,20.2269,20.2685,20.1853,20.2269,33000.0
2011-08-22 11:00:00,34.05,34.12,33.99,34.05,33200.0,20.2269,20.2685,20.1913,20.2269,33200.0
2011-08-22 11:05:00,34.05,34.15,34.0,34.14,19100.0,20.2269,20.2863,20.1972,20.2804,19100.0
2011-08-22 11:10:00,34.13,34.14,34.02,34.05,23400.0,20.2744,20.2804,20.2091,20.2269,23400.0
2011-08-22 11:15:00,34.04,34.11,33.99,34.04,25800.0,20.221,20.2625,20.1913,20.221,25800.0
2011-08-22 11:20:00,34.04,34.04,33.87,33.9,16500.0,20.221,20.221,20.12,20.1378,16500.0
2011-08-22 11:25:00,33.9,33.94,33.86,33.91,35600.0,20.1378,20.1616,20.114,20.1437,35600.0
2011-08-22 11:30:00,33.92,33.97,33.9,33.93,21100.0,20.1497,20.1794,20.1378,20.1556,21100.0
2011-08-22 11:35:00,33.91,33.93,33.7,33.73,29300.0,20.1437,20.1556,20.019,20.0368,29300.0
2011-08-22 11:40:00,33.73,33.73,33.59,33.6,27800.0,20.0368,20.0368,19.9536,19.9596,27800.0
2011-08-22 11:45:00,33.58,33.75,33.58,33.75,20200.0,19.9477,20.0487,19.9477,20.0487,20200.0
2011-08-22 11:50:00,33.74,33.79,33.68,33.76,37500.0,20.0428,20.0725,20.0071,20.0546,37500.0
2011-08-22 11:55:00,33.76,33.77,33.7,33.77,40900.0,20.0546,20.0606,20.019,20.0606,40900.0
2011-08-22 12:00:00,33.78,33.84,33.74,33.83,18800.0,20.0665,20.1022,20.0428,20.0962,18800.0
2011-08-22 12:05:00,33.82,33.95,33.8,33.93,29000.0,20.0903,20.1675,20.0784,20.1556,29000.0
2011-08-22 12:10:00,33.94,34.04,33.91,34.02,15700.0,20.1616,20.221,20.1437,20.2091,15700.0
2011-08-22 12:15:00,34.0,34.02,33.89,34.02,17500.0,20.1972,20.2091,20.1319,20.2091,17500.0
2011-08-22 12:20:00,34.03,34.11,34.01,34.02,27900.0,20.215,20.2625,20.2031,20.2091,27900.0
2011-08-22 12:25:00,34.01,34.11,34.01,34.01,16100.0,20.2031,20.2625,20.2031,20.2031,16100.0
2011-08-22 12:30:00,34.0,34.08,33.86,33.88,16300.0,20.1972,20.2447,20.114,20.1259,16300.0
2011-08-22 12:35:00,33.88,33.97,33.87,33.97,10500.0,20.1259,20.1794,20.12,20.1794,10500.0
2011-08-22 12:40:00,33.95,34.03,33.87,34.03,17400.0,20.1675,20.215,20.12,20.215,17400.0
2011-08-22 12:45:00,34.02,34.17,34.02,34.16,15000.0,20.2091,20.2982,20.2091,20.2922,15000.0
2011-08-22 12:50:00,34.15,34.18,34.02,34.18,24500.0,20.2863,20.3041,20.2091,20.3041,24500.0
2011-08-22 12:55:00,34.18,34.3,34.18,34.27,23900.0,20.3041,20.3754,20.3041,20.3576,23900.0
2011-08-22 13:00:00,34.24,34.3,34.18,34.3,25800.0,20.3398,20.3754,20.3041,20.3754,25800.0
2011-08-22 13:05:00,34.3,34.33,34.25,34.3,18000.0,20.3754,20.3932,20.3457,20.3754,18000.0
2011-08-22 13:10:00,34.28,34.28,34.19,34.2,12300.0,20.3635,20.3635,20.3101,20.316,12300.0
2011-08-22 13:15:00,34.2,34.24,34.16,34.2,18500.0,20.316,20.3398,20.2922,20.316,18500.0
2011-08-22 13:20:00,34.2,34.26,34.19,34.21,23000.0,20.316,20.3517,20.3101,20.322,23000.0
2011-08-22 13:25:00,34.2,34.2,34.1,34.1,17900.0,20.316,20.316,20.2566,20.2566,17900.0
2011-08-22 13:30:00,34.1,34.16,33.99,34.0,20600.0,20.2566,20.2922,20.1913,20.1972,20600.0
2011-08-22 13:35:00,34.0,34.01,33.93,33.96,13100.0,20.1972,20.2031,20.1556,20.1734,13100.0
2011-08-22 13:40:00,33.97,34.07,33.95,34.03,12100.0,20.1794,20.2388,20.1675,20.215,12100.0
2011-08-22 13:45:00,34.02,34.02,33.9,33.92,20100.0,20.2091,20.2091,20.1378,20.1497,20100.0
2011-08-22 13:50:00,33.93,33.96,33.82,33.85,25400.0,20.1556,20.1734,20.0903,20.1081,25400.0
2011-08-22 13:55:00,33.86,34.04,33.85,34.01,22300.0,20.114,20.221,20.1081,20.2031,22300.0
2011-08-22 14:00:00,34.01,34.09,33.96,33.98,25800.0,20.2031,20.2507,20.1734,20.1853,25800.0
2011-08-22 14:05:00,33.97,34.09,33.97,34.0,13800.0,20.1794,20.2507,20.1794,20.1972,13800.0
2011-08-22 14:10:00,34.01,34.07,34.01,34.04,18100.0,20.2031,20.2388,20.2031,20.221,18100.0
2011-08-22 14:15:00,34.04,34.17,33.99,34.01,55000.0,20.221,20.2982,20.1913,20.2031,55000.0
2011-08-22 14:20:00,34.02,34.12,34.01,34.04,21800.0,20.2091,20.2685,20.2031,20.221,21800.0
2011-08-22 14:25:00,34.05,34.08,33.96,34.04,24000.0,20.2269,20.2447,20.1734,20.221,24000.0
2011-08-22 14:30:00,34.03,34.03,33.97,33.99,26400.0,20.215,20.215,20.1794,20.1913,26400.0
2011-08-22 14:35:00,34.0,34.05,33.95,33.97,23900.0,20.1972,20.2269,20.1675,20.1794,23900.0
2011-08-22 14:40:00,33.98,34.04,33.97,34.01,22400.0,20.1853,20.221,20.1794,20.2031,22400.0
2011-08-22 14:45:00,34.01,34.01,33.93,33.94,37300.0,20.2031,20.2031,20.1556,20.1616,37300.0
2011-08-22 14:50:00,33.95,33.96,33.81,33.84,27100.0,20.1675,20.1734,20.0843,20.1022,27100.0
2011-08-22 14:55:00,33.83,33.86,33.76,33.77,24500.0,20.0962,20.114,20.0546,20.0606,24500.0
2011-08-22 15:00:00,33.76,33.83,33.75,33.8,46300.0,20.0546,20.0962,20.0487,20.0784,46300.0
2011-08-22 15:05:00,33.8,33.92,33.79,33.85,27400.0,20.0784,20.1497,20.0725,20.1081,27400.0
2011-08-22 15:10:00,33.84,33.95,33.83,33.94,31200.0,20.1022,20.1675,20.0962,20.1616,31200.0
2011-08-22 15:15:00,33.94,33.95,33.9,33.9,27000.0,20.1616,20.1675,20.1378,20.1378,27000.0
2011-08-22 15:20:00,33.9,34.0,33.88,33.97,36600.0,20.1378,20.1972,20.1259,20.1794,36600.0
2011-08-22 15:25:00,33.96,33.98,33.91,33.96,43400.0,20.1734,20.1853,20.1437,20.1734,43400.0
2011-08-22 15:30:00,33.96,33.99,33.89,33.9,45800.0,20.1734,20.1913,20.1319,20.1378,45800.0
2011-08-22 15:35:00,33.91,33.94,33.89,33.9,30600.0,20.1437,20.1616,20.1319,20.1378,30600.0
2011-08-22 15:40:00,33.9,33.95,33.85,33.95,35000.0,20.1378,20.1675,20.1081,20.1675,35000.0
2011-08-22 15:45:00,33.96,33.98,33.83,33.84,61300.0,20.1734,20.1853,20.0962,20.1022,61300.0
2011-08-22 15:50:00,33.84,33.88,33.7,33.75,155700.0,20.1022,20.1259,20.019,20.0487,155700.0
2011-08-22 15:55:00,33.75,33.82,33.71,33.82,94500.0,20.0487,20.0903,20.0249,20.0903,94500.0
2011-08-23 09:30:00,34.22,34.26,33.93,34.01,25200.0,20.3279,20.3517,20.1556,20.2031,25200.0
2011-08-23 09:35:00,34.02,34.06,33.79,33.88,47900.0,20.2091,20.2328,20.0725,20.1259,47900.0
2011-08-23 09:40:00,33.87,34.08,33.8,33.96,41800.0,20.12,20.2447,20.0784,20.1734,41800.0
2011-08-23 09:45:00,33.92,34.23,33.88,34.23,31900.0,20.1497,20.3338,20.1259,20.3338,31900.0
2011-08-23 09:50:00,34.19,34.36,34.18,34.29,26500.0,20.3101,20.4111,20.3041,20.3695,26500.0
2011-08-23 09:55:00,34.3,34.44,34.22,34.35,30400.0,20.3754,20.4586,20.3279,20.4051,30400.0
2011-08-23 10:00:00,34.29,34.53,34.25,34.34,97000.0,20.3695,20.512,20.3457,20.3992,97000.0
2011-08-23 10:05:00,34.36,34.66,34.33,34.54,34100.0,20.4111,20.5893,20.3932,20.518,34100.0
2011-08-23 10:10:00,34.58,34.62,34.39,34.4,21200.0,20.5417,20.5655,20.4289,20.4348,21200.0
2011-08-23 10:15:00,34.42,34.47,34.33,34.35,15400.0,20.4467,20.4764,20.3932,20.4051,15400.0
2011-08-23 10:20:00,34.37,34.4,34.32,34.36,10700.0,20.417,20.4348,20.3873,20.4111,10700.0
2011-08-23 10:25:00,34.38,34.5,34.38,34.47,9700.0,20.4229,20.4942,20.4229,20.4764,9700.0
2011-08-23 10:30:00,34.45,34.53,34.43,34.51,14100.0,20.4645,20.512,20.4526,20.5002,14100.0
2011-08-23 10:35:00,34.52,34.68,34.5,34.68,18600.0,20.5061,20.6011,20.4942,20.6011,18600.0
2011-08-23 10:40:00,34.69,34.74,34.62,34.65,30400.0,20.6071,20.6368,20.5655,20.5833,30400.0
2011-08-23 10:45:00,34.66,34.67,34.6,34.62,7700.0,20.5893,20.5952,20.5536,20.5655,7700.0
2011-08-23 10:50:00,34.64,34.65,34.48,34.51,12800.0,20.5774,20.5833,20.4823,20.5002,12800.0
2011-08-23 10:55:00,34.5,34.56,34.38,34.39,19600.0,20.4942,20.5299,20.4229,20.4289,19600.0
2011-08-23 11:00:00,34.38,34.46,34.37,34.39,12500.0,20.4229,20.4705,20.417,20.4289,12500.0
2011-08-23 11:05:00,34.36,34.41,34.33,34.36,57800.0,20.4111,20.4408,20.3932,20.4111,57800.0
2011-08-23 11:10:00,34.37,34.38,34.31,34.37,24700.0,20.417,20.4229,20.3814,20.417,24700.0
2011-08-23 11:15:00,34.38,34.45,34.37,34.43,32200.0,20.4229,20.4645,20.417,20.4526,32200.0
2011-08-23 11:20:00,34.43,34.44,34.34,34.37,14400.0,20.4526,20.4586,20.3992,20.417,14400.0
2011-08-23 11:25:00,34.4,34.5,34.39,34.5,13000.0,20.4348,20.4942,20.4289,20.4942,13000.0
2011-08-23 11:30:00,34.51,34.54,34.47,34.5,7900.0,20.5002,20.518,20.4764,20.4942,7900.0
2011-08-23 11:35:00,34.49,34.63,34.48,34.59,12000.0,20.4883,20.5714,20.4823,20.5477,12000.0
2011-08-23 11:40:00,34.6,34.64,34.59,34.64,18400.0,20.5536,20.5774,20.5477,20.5774,18400.0
2011-08-23 11:45:00,34.65,34.72,34.65,34.68,18000.0,20.5833,20.6249,20.5833,20.6011,18000.0
2011-08-23 11:50:00,34.7,34.73,34.67,34.71,11600.0,20.613,20.6308,20.5952,20.619,11600.0
2011-08-23 11:55:00,34.73,34.83,34.72,34.81,26500.0,20.6308,20.6903,20.6249,20.6784,26500.0
2011-08-23 12:00:00,34.81,34.82,34.71,34.71,12200.0,20.6784,20.6843,20.619,20.619,12200.0
2011-08-23 12:05:00,34.71,34.8,34.69,34.8,10300.0,20.619,20.6724,20.6071,20.6724,10300.0
2011-08-23 12:10:00,34.8,34.82,34.75,34.77,7700.0,20.6724,20.6843,20.6427,20.6546,7700.0
2011-08-23 12:15:00,34.78,34.79,34.74,34.74,9800.0,20.6606,20.6665,20.6368,20.6368,9800.0
2011-08-23 12:20:00,34.74,34.77,34.74,34.75,7800.0,20.6368,20.6546,20.6368,20.6427,7800.0
2011-08-23 12:25:00,34.74,34.75,34.71,34.72,4800.0,20.6368,20.6427,20.619,20.6249,4800.0
2011-08-23 12:30:00,34.73,34.82,34.73,34.77,5800.0,20.6308,20.6843,20.6308,20.6546,5800.0
2011-08-23 12:35:00,34.79,34.84,34.79,34.83,9400.0,20.6665,20.6962,20.6665,20.6903,9400.0
2011-08-23 12:40:00,34.84,34.9,34.82,34.85,26200.0,20.6962,20.7318,20.6843,20.7021,26200.0
2011-08-23 12:45:00,34.85,34.88,34.78,34.78,11800.0,20.7021,20.72,20.6606,20.6606,11800.0
2011-08-23 12:50:00,34.79,34.95,34.79,34.91,17400.0,20.6665,20.7615,20.6665,20.7378,17400.0
2011-08-23 12:55:00,34.94,34.94,34.87,34.87,4300.0,20.7556,20.7556,20.714,20.714,4300.0
2011-08-23 13:00:00,34.88,34.94,34.88,34.9,16400.0,20.72,20.7556,20.72,20.7318,16400.0
2011-08-23 13:05:00,34.9,34.95,34.88,34.88,12400.0,20.7318,20.7615,20.72,20.72,12400.0
2011-08-23 13:10:00,34.88,34.88,34.8,34.86,6400.0,20.72,20.72,20.6724,20.7081,6400.0
2011-08-23 13:15:00,34.85,34.86,34.82,34.82,3500.0,20.7021,20.7081,20.6843,20.6843,3500.0
2011-08-23 13:20:00,34.83,34.86,34.76,34.77,6000.0,20.6903,20.7081,20.6487,20.6546,6000.0
2011-08-23 13:25:00,34.74,34.77,34.73,34.75,7800.0,20.6368,20.6546,20.6308,20.6427,7800.0
2011-08-23 13:30:00,34.75,34.8,34.71,34.71,8900.0,20.6427,20.6724,20.619,20.619,8900.0
2011-08-23 13:35:00,34.7,34.72,34.68,34.71,9400.0,20.613,20.6249,20.6011,20.619,9400.0
2011-08-23 13:40:00,34.71,34.72,34.66,34.7,12200.0,20.619,20.6249,20.5893,20.613,12200.0
2011-08-23 13:45:00,34.71,34.79,34.71,34.78,15000.0,20.619,20.6665,20.619,20.6606,15000.0
2011-08-23 13:50:00,34.78,34.8,34.51,34.66,24200.0,20.6606,20.6724,20.5002,20.5893,24200.0
2011-08-23 13:55:00,34.65,34.69,34.57,34.64,45800.0,20.5833,20.6071,20.5358,20.5774,45800.0
2011-08-23 14:00:00,34.65,34.72,34.6,34.72,16100.0,20.5833,20.6249,20.5536,20.6249,16100.0
2011-08-23 14:05:00,34.73,34.76,34.68,34.71,17500.0,20.6308,20.6487,20.6011,20.619,17500.0
2011-08-23 14:10:00,34.71,34.75,34.61,34.64,20100.0,20.619,20.6427,20.5596,20.5774,20100.0
2011-08-23 14:15:00,34.65,34.7,34.63,34.69,15000.0,20.5833,20.613,20.5714,20.6071,15000.0
2011-08-23 14:20:00,34.69,34.69,34.61,34.67,21000.0,20.6071,20.6071,20.5596,20.5952,21000.0
2011-08-23 14:25:00,34.67,34.85,34.67,34.84,27600.0,20.5952,20.7021,20.5952,20.6962,27600.0
2011-08-23 14:30:00,34.85,34.97,34.83,34.92,30500.0,20.7021,20.7734,20.6903,20.7437,30500.0
2011-08-23 14:35:00,34.92,34.99,34.89,34.96,38400.0,20.7437,20.7853,20.7259,20.7675,38400.0
2011-08-23 14:40:00,34.96,34.99,34.92,34.99,11200.0,20.7675,20.7853,20.7437,20.7853,11200.0
2011-08-23 14:45:00,34.98,35.07,34.95,35.07,25100.0,20.7794,20.8328,20.7615,20.8328,25100.0
2011-08-23 14:50:00,35.07,35.13,35.05,35.11,12900.0,20.8328,20.8685,20.8209,20.8566,12900.0
2011-08-23 14:55:00,35.11,35.15,35.08,35.13,28300.0,20.8566,20.8803,20.8388,20.8685,28300.0
2011-08-23 15:00:00,35.13,35.34,35.13,35.32,36900.0,20.8685,20.9932,20.8685,20.9813,36900.0
2011-08-23 15:05:00,35.31,35.37,35.23,35.37,15500.0,20.9754,21.011,20.9279,21.011,15500.0
2011-08-23 15:10:00,35.38,35.41,35.31,35.37,24600.0,21.017,21.0348,20.9754,21.011,24600.0
2011-08-23 15:15:00,35.36,35.36,35.28,35.33,22700.0,21.0051,21.0051,20.9576,20.9873,22700.0
2011-08-23 15:20:00,35.32,35.38,35.31,35.34,18100.0,20.9813,21.017,20.9754,20.9932,18100.0
2011-08-23 15:25:00,35.35,35.38,35.21,35.23,39600.0,20.9992,21.017,20.916,20.9279,39600.0
2011-08-23 15:30:00,35.23,35.29,35.18,35.25,60000.0,20.9279,20.9635,20.8982,20.9397,60000.0
2011-08-23 15:35:00,35.25,35.33,35.25,35.33,27100.0,20.9397,20.9873,20.9397,20.9873,27100.0
2011-08-23 15:40:00,35.33,35.37,35.27,35.32,32700.0,20.9873,21.011,20.9516,20.9813,32700.0
2011-08-23 15:45:00,35.32,35.38,35.31,35.37,45700.0,20.9813,21.017,20.9754,21.011,45700.0
2011-08-23 15:50:00,35.38,35.45,35.34,35.36,205800.0,21.017,21.0586,20.9932,21.0051,205800.0
2011-08-23 15:55:00,35.36,35.49,35.35,35.49,135100.0,21.0051,21.0823,20.9992,21.0823,135100.0
2011-08-24 09:30:00,35.35,35.45,35.13,35.38,46100.0,20.9992,21.0586,20.8685,21.017,46100.0
2011-08-24 09:35:00,35.38,35.4,35.11,35.12,46000.0,21.017,21.0289,20.8566,20.8625,46000.0
2011-08-24 09:40:00,35.14,35.34,35.1,35.29,41800.0,20.8744,20.9932,20.8506,20.9635,41800.0
2011-08-24 09:45:00,35.3,35.38,35.19,35.31,22200.0,20.9694,21.017,20.9041,20.9754,22200.0
2011-08-24 09:50:00,35.3,35.48,35.3,35.48,22900.0,20.9694,21.0764,20.9694,21.0764,22900.0
2011-08-24 09:55:00,35.48,35.63,35.45,35.63,30900.0,21.0764,21.1655,21.0586,21.1655,30900.0
2011-08-24 10:00:00,35.61,35.71,35.47,35.63,45300.0,21.1536,21.213,21.0704,21.1655,45300.0
2011-08-24 10:05:00,35.62,35.74,35.59,35.66,69400.0,21.1595,21.2308,21.1417,21.1833,69400.0
2011-08-24 10:10:00,35.65,35.78,35.63,35.66,52000.0,21.1774,21.2546,21.1655,21.1833,52000.0
2011-08-24 10:15:00,35.65,35.7,35.62,35.69,55600.0,21.1774,21.2071,21.1595,21.2011,55600.0
2011-08-24 10:20:00,35.66,35.68,35.47,35.56,37300.0,21.1833,21.1952,21.0704,21.1239,37300.0
2011-08-24 10:25:00,35.57,35.57,35.47,35.47,37900.0,21.1298,21.1298,21.0704,21.0704,37900.0
2011-08-24 10:30:00,35.48,35.49,35.29,35.3,47700.0,21.0764,21.0823,20.9635,20.9694,47700.0
2011-08-24 10:35:00,35.32,35.48,35.31,35.38,18500.0,20.9813,21.0764,20.9754,21.017,18500.0
2011-08-24 10:40:00,35.38,35.48,35.3,35.43,32500.0,21.017,21.0764,20.9694,21.0467,32500.0
2011-08-24 10:45:00,35.43,35.43,35.23,35.24,26000.0,21.0467,21.0467,20.9279,20.9338,26000.0
2011-08-24 10:50:00,35.24,35.36,35.17,35.27,46900.0,20.9338,21.0051,20.8922,20.9516,46900.0
2011-08-24 10:55:00,35.26,35.26,35.15,35.21,9900.0,20.9457,20.9457,20.8803,20.916,9900.0
2011-08-24 11:00:00,35.2,35.22,35.11,35.19,22200.0,20.91,20.9219,20.8566,20.9041,22200.0
2011-08-24 11:05:00,35.18,35.25,35.16,35.25,10500.0,20.8982,20.9397,20.8863,20.9397,10500.0
2011-08-24 11:10:00,35.25,35.29,35.2,35.24,8600.0,20.9397,20.9635,20.91,20.9338,8600.0
2011-08-24 11:15:00,35.26,35.26,35.09,35.09,13900.0,20.9457,20.9457,20.8447,20.8447,13900.0
2011-08-24 11:20:00,35.1,35.25,35.05,35.23,12700.0,20.8506,20.9397,20.8209,20.9279,12700.0
2011-08-24 11:25:00,35.24,35.34,35.22,35.22,11300.0,20.9338,20.9932,20.9219,20.9219,11300.0
2011-08-24 11:30:00,35.21,35.22,35.07,35.17,20200.0,20.916,20.9219,20.8328,20.8922,20200.0
2011-08-24 11:35:00,35.17,35.28,35.17,35.28,11500.0,20.8922,20.9576,20.8922,20.9576,11500.0
2011-08-24 11:40:00,35.28,35.28,35.15,35.16,9900.0,20.9576,20.9576,20.8803,20.8863,9900.0
2011-08-24 11:45:00,35.15,35.15,35.01,35.03,21300.0,20.8803,20.8803,20.7972,20.8091,21300.0
2011-08-24 11:50:00,35.05,35.12,34.98,35.03,19200.0,20.8209,20.8625,20.7794,20.8091,19200.0
2011-08-24 11:55:00,35.02,35.09,34.93,34.94,14000.0,20.8031,20.8447,20.7497,20.7556,14000.0
2011-08-24 12:00:00,34.9,34.9,34.78,34.8,25200.0,20.7318,20.7318,20.6606,20.6724,25200.0
2011-08-24 12:05:00,34.78,34.79,34.71,34.72,13300.0,20.6606,20.6665,20.619,20.6249,13300.0
2011-08-24 12:10:00,34.72,34.8,34.68,34.8,14400.0,20.6249,20.6724,20.6011,20.6724,14400.0
2011-08-24 12:15:00,34.79,34.84,34.78,34.79,10800.0,20.6665,20.6962,20.6606,20.6665,10800.0
2011-08-24 12:20:00,34.76,34.89,34.76,34.86,7600.0,20.6487,20.7259,20.6487,20.7081,7600.0
2011-08-24 12:25:00,34.86,34.86,34.78,34.82,7100.0,20.7081,20.7081,20.6606,20.6843,7100.0
2011-08-24 12:30:00,34.83,34.86,34.8,34.85,8500.0,20.6903,20.7081,20.6724,20.7021,8500.0
2011-08-24 12:35:00,34.86,34.9,34.84,34.88,5000.0,20.7081,20.7318,20.6962,20.72,5000.0
2011-08-24 12:40:00,34.88,34.94,34.82,34.93,4900.0,20.72,20.7556,20.6843,20.7497,4900.0
2011-08-24 12:45:00,34.92,34.93,34.84,34.9,8800.0,20.7437,20.7497,20.6962,20.7318,8800.0
2011-08-24 12:50:00,34.89,34.99,34.89,34.97,14300.0,20.7259,20.7853,20.7259,20.7734,14300.0
2011-08-24 12:55:00,34.96,35.11,34.96,35.11,13400.0,20.7675,20.8566,20.7675,20.8566,13400.0
2011-08-24 13:00:00,35.09,35.15,35.02,35.12,12900.0,20.8447,20.8803,20.8031,20.8625,12900.0
2011-08-24 13:05:00,35.14,35.16,35.05,35.05,6200.0,20.8744,20.8863,20.8209,20.8209,6200.0
2011-08-24 13:10:00,35.04,35.11,35.03,35.09,9700.0,20.815,20.8566,20.8091,20.8447,9700.0
2011-08-24 13:15:00,35.11,35.16,35.11,35.16,4800.0,20.8566,20.8863,20.8566,20.8863,4800.0
2011-08-24 13:20:00,35.16,35.28,35.16,35.23,12300.0,20.8863,20.9576,20.8863,20.9279,12300.0
2011-08-24 13:25:00,35.22,35.22,35.14,35.16,7400.0,20.9219,20.9219,20.8744,20.8863,7400.0
2011-08-24 13:30:00,35.16,35.18,35.07,35.08,11300.0,20.8863,20.8982,20.8328,20.8388,11300.0
2011-08-24 13:35:00,35.09,35.18,35.09,35.12,6900.0,20.8447,20.8982,20.8447,20.8625,6900.0
2011-08-24 13:40:00,35.1,35.11,35.0,35.04,11300.0,20.8506,20.8566,20.7912,20.815,11300.0
2011-08-24 13:45:00,35.05,35.08,34.97,35.08,9200.0,20.8209,20.8388,20.7734,20.8388,9200.0
2011-08-24 13:50:00,35.07,35.07,35.0,35.06,4900.0,20.8328,20.8328,20.7912,20.8269,4900.0
2011-08-24 13:55:00,35.07,35.17,35.05,35.15,17600.0,20.8328,20.8922,20.8209,20.8803,17600.0
2011-08-24 14:00:00,35.15,35.15,35.05,35.09,17600.0,20.8803,20.8803,20.8209,20.8447,17600.0
2011-08-24 14:05:00,35.09,35.15,35.06,35.1,10500.0,20.8447,20.8803,20.8269,20.8506,10500.0
2011-08-24 14:10:00,35.1,35.18,35.09,35.17,7600.0,20.8506,20.8982,20.8447,20.8922,7600.0
2011-08-24 14:15:00,35.16,35.16,35.04,35.07,7200.0,20.8863,20.8863,20.815,20.8328,7200.0
2011-08-24 14:20:00,35.07,35.07,34.97,35.05,6000.0,20.8328,20.8328,20.7734,20.8209,6000.0
2011-08-24 14:25:00,35.04,35.09,34.99,35.06,7000.0,20.815,20.8447,20.7853,20.8269,7000.0
2011-08-24 14:30:00,35.06,35.11,35.03,35.09,10300.0,20.8269,20.8566,20.8091,20.8447,10300.0
2011-08-24 14:35:00,35.07,35.1,35.03,35.09,5600.0,20.8328,20.8506,20.8091,20.8447,5600.0
2011-08-24 14:40:00,35.1,35.14,35.09,35.13,13600.0,20.8506,20.8744,20.8447,20.8685,13600.0
2011-08-24 14:45:00,35.14,35.16,35.1,35.12,8000.0,20.8744,20.8863,20.8506,20.8625,8000.0
2011-08-24 14:50:00,35.1,35.18,35.1,35.18,11800.0,20.8506,20.8982,20.8506,20.8982,11800.0
2011-08-24 14:55:00,35.18,35.21,35.1,35.21,22400.0,20.8982,20.916,20.8506,20.916,22400.0
2011-08-24 15:00:00,35.21,35.24,35.14,35.2,13900.0,20.916,20.9338,20.8744,20.91,13900.0
2011-08-24 15:05:00,35.21,35.22,35.17,35.18,27500.0,20.916,20.9219,20.8922,20.8982,27500.0
2011-08-24 15:10:00,35.18,35.29,35.18,35.29,26500.0,20.8982,20.9635,20.8982,20.9635,26500.0
2011-08-24 15:15:00,35.29,35.35,35.29,35.33,20000.0,20.9635,20.9992,20.9635,20.9873,20000.0
2011-08-24 15:20:00,35.35,35.4,35.31,35.35,16000.0,20.9992,21.0289,20.9754,20.9992,16000.0
2011-08-24 15:25:00,35.34,35.36,35.3,35.32,13700.0,20.9932,21.0051,20.9694,20.9813,13700.0
2011-08-24 15:30:00,35.33,35.48,35.33,35.46,88100.0,20.9873,21.0764,20.9873,21.0645,88100.0
2011-08-24 15:35:00,35.45,35.49,35.37,35.37,27200.0,21.0586,21.0823,21.011,21.011,27200.0
2011-08-24 15:40:00,35.38,35.54,35.38,35.52,26000.0,21.017,21.112,21.017,21.1001,26000.0
2011-08-24 15:45:00,35.52,35.52,35.41,35.43,38900.0,21.1001,21.1001,21.0348,21.0467,38900.0
2011-08-24 15:50:00,35.44,35.49,35.41,35.48,53900.0,21.0526,21.0823,21.0348,21.0764,53900.0
2011-08-24 15:55:00,35.49,35.51,35.43,35.48,88000.0,21.0823,21.0942,21.0467,21.0764,88000.0
2011-08-25 09:30:00,35.34,35.38,35.03,35.32,59300.0,20.9932,21.017,20.8091,20.9813,59300.0
2011-08-25 09:35:00,35.31,35.43,35.17,35.27,76300.0,20.9754,21.0467,20.8922,20.9516,76300.0
2011-08-25 09:40:00,35.26,35.56,35.23,35.53,50700.0,20.9457,21.1239,20.9279,21.1061,50700.0
2011-08-25 09:45:00,35.54,35.68,35.44,35.56,47500.0,21.112,21.1952,21.0526,21.1239,47500.0
2011-08-25 09:50:00,35.54,35.56,35.22,35.38,43500.0,21.112,21.1239,20.9219,21.017,43500.0
2011-08-25 09:55:00,35.37,35.44,35.19,35.36,28200.0,21.011,21.0526,20.9041,21.0051,28200.0
2011-08-25 10:00:00,35.36,35.36,34.91,35.04,101700.0,21.0051,21.0051,20.7378,20.815,101700.0
2011-08-25 10:05:00,35.05,35.12,34.95,35.12,82500.0,20.8209,20.8625,20.7615,20.8625,82500.0
2011-08-25 10:10:00,35.12,35.19,34.92,35.14,42100.0,20.8625,20.9041,20.7437,20.8744,42100.0
2011-08-25 10:15:00,35.16,35.31,35.05,35.09,46800.0,20.8863,20.9754,20.8209,20.8447,46800.0
2011-08-25 10:20:00,35.06,35.1,34.75,34.89,89000.0,20.8269,20.8506,20.6427,20.7259,89000.0
2011-08-25 10:25:00,34.87,35.0,34.74,35.0,46200.0,20.714,20.7912,20.6368,20.7912,46200.0
2011-08-25 10:30:00,34.98,35.02,34.75,34.79,50200.0,20.7794,20.8031,20.6427,20.6665,50200.0
2011-08-25 10:35:00,34.81,34.84,34.6,34.64,72500.0,20.6784,20.6962,20.5536,20.5774,72500.0
2011-08-25 10:40:00,34.63,34.74,34.58,34.62,41500.0,20.5714,20.6368,20.5417,20.5655,41500.0
2011-08-25 10:45:00,34.62,34.64,34.47,34.52,51700.0,20.5655,20.5774,20.4764,20.5061,51700.0
2011-08-25 10:50:00,34.51,34.57,34.35,34.36,63500.0,20.5002,20.5358,20.4051,20.4111,63500.0
2011-08-25 10:55:00,34.35,34.42,34.32,34.41,37900.0,20.4051,20.4467,20.3873,20.4408,37900.0
2011-08-25 11:00:00,34.4,34.66,34.4,34.63,25600.0,20.4348,20.5893,20.4348,20.5714,25600.0
2011-08-25 11:05:00,34.63,34.63,34.47,34.5,39100.0,20.5714,20.5714,20.4764,20.4942,39100.0
2011-08-25 11:10:00,34.47,34.6,34.47,34.57,23000.0,20.4764,20.5536,20.4764,20.5358,23000.0
2011-08-25 11:15:00,34.58,34.74,34.58,34.68,25500.0,20.5417,20.6368,20.5417,20.6011,25500.0
2011-08-25 11:20:00,34.68,34.8,34.68,34.79,18000.0,20.6011,20.6724,20.6011,20.6665,18000.0
2011-08-25 11:25:00,34.78,34.82,34.71,34.75,34600.0,20.6606,20.6843,20.619,20.6427,34600.0
2011-08-25 11:30:00,34.76,34.83,34.75,34.78,22300.0,20.6487,20.6903,20.6427,20.6606,22300.0
2011-08-25 11:35:00,34.76,34.78,34.6,34.62,20100.0,20.6487,20.6606,20.5536,20.5655,20100.0
2011-08-25 11:40:00,34.62,34.69,34.56,34.58,19300.0,20.5655,20.6071,20.5299,20.5417,19300.0
2011-08-25 11:45:00,34.57,34.64,34.55,34.63,13000.0,20.5358,20.5774,20.5239,20.5714,13000.0
2011-08-25 11:50:00,34.61,34.65,34.59,34.62,8600.0,20.5596,20.5833,20.5477,20.5655,8600.0
2011-08-25 11:55:00,34.62,34.72,34.62,34.67,8200.0,20.5655,20.6249,20.5655,20.5952,8200.0
2011-08-25 12:00:00,34.66,34.72,34.62,34.62,16400.0,20.5893,20.6249,20.5655,20.5655,16400.0
2011-08-25 12:05:00,34.61,34.61,34.54,34.54,33000.0,20.5596,20.5596,20.518,20.518,33000.0
2011-08-25 12:10:00,34.55,34.59,34.51,34.55,11100.0,20.5239,20.5477,20.5002,20.5239,11100.0
2011-08-25 12:15:00,34.55,34.55,34.42,34.42,16300.0,20.5239,20.5239,20.4467,20.4467,16300.0
2011-08-25 12:20:00,34.41,34.41,34.28,34.32,30700.0,20.4408,20.4408,20.3635,20.3873,30700.0
2011-08-25 12:25:00,34.36,34.46,34.35,34.45,8200.0,20.4111,20.4705,20.4051,20.4645,8200.0
2011-08-25 12:30:00,34.48,34.48,34.34,34.34,10100.0,20.4823,20.4823,20.3992,20.3992,10100.0
2011-08-25 12:35:00,34.34,34.39,34.29,34.36,12400.0,20.3992,20.4289,20.3695,20.4111,12400.0
2011-08-25 12:40:00,34.36,34.39,34.31,34.34,12700.0,20.4111,20.4289,20.3814,20.3992,12700.0
2011-08-25 12:45:00,34.32,34.36,34.25,34.35,32700.0,20.3873,20.4111,20.3457,20.4051,32700.0
2011-08-25 12:50:00,34.35,34.39,34.29,34.35,15200.0,20.4051,20.4289,20.3695,20.4051,15200.0
2011-08-25 12:55:00,34.36,34.44,34.34,34.44,25600.0,20.4111,20.4586,20.3992,20.4586,25600.0
2011-08-25 13:00:00,34.46,34.53,34.45,34.46,15900.0,20.4705,20.512,20.4645,20.4705,15900.0
2011-08-25 13:05:00,34.46,34.52,34.43,34.44,25500.0,20.4705,20.5061,20.4526,20.4586,25500.0
2011-08-25 13:10:00,34.45,34.52,34.44,34.49,14400.0,20.4645,20.5061,20.4586,20.4883,14400.0
2011-08-25 13:15:00,34.49,34.51,34.44,34.48,13400.0,20.4883,20.5002,20.4586,20.4823,13400.0
2011-08-25 13:20:00,34.48,34.61,34.48,34.59,15600.0,20.4823,20.5596,20.4823,20.5477,15600.0
2011-08-25 13:25:00,34.59,34.62,34.5,34.62,21800.0,20.5477,20.5655,20.4942,20.5655,21800.0
2011-08-25 13:30:00,34.62,34.65,34.57,34.64,32800.0,20.5655,20.5833,20.5358,20.5774,32800.0
2011-08-25 13:35:00,34.63,34.68,34.58,34.68,21300.0,20.5714,20.6011,20.5417,20.6011,21300.0
2011-08-25 13:40:00,34.69,34.69,34.64,34.65,8500.0,20.6071,20.6071,20.5774,20.5833,8500.0
2011-08-25 13:45:00,34.67,34.68,34.53,34.53,18900.0,20.5952,20.6011,20.512,20.512,18900.0
2011-08-25 13:50:00,34.56,34.65,34.55,34.62,12600.0,20.5299,20.5833,20.5239,20.5655,12600.0
2011-08-25 13:55:00,34.62,34.71,34.59,34.7,9600.0,20.5655,20.619,20.5477,20.613,9600.0
2011-08-25 14:00:00,34.72,34.73,34.64,34.69,11600.0,20.6249,20.6308,20.5774,20.6071,11600.0
2011-08-25 14:05:00,34.68,34.76,34.68,34.73,105800.0,20.6011,20.6487,20.6011,20.6308,105800.0
2011-08-25 14:10:00,34.73,34.81,34.73,34.77,65900.0,20.6308,20.6784,20.6308,20.6546,65900.0
2011-08-25 14:15:00,34.76,34.86,34.75,34.84,25900.0,20.6487,20.7081,20.6427,20.6962,25900.0
2011-08-25 14:20:00,34.83,34.83,34.71,34.77,34500.0,20.6903,20.6903,20.619,20.6546,34500.0
2011-08-25 14:25:00,34.76,34.77,34.68,34.73,13900.0,20.6487,20.6546,20.6011,20.6308,13900.0
2011-08-25 14:30:00,34.74,34.77,34.71,34.77,9500.0,20.6368,20.6546,20.619,20.6546,9500.0
2011-08-25 14:35:00,34.77,34.83,34.77,34.8,50500.0,20.6546,20.6903,20.6546,20.6724,50500.0
2011-08-25 14:40:00,34.81,34.81,34.75,34.8,19000.0,20.6784,20.6784,20.6427,20.6724,19000.0
2011-08-25 14:45:00,34.81,34.84,34.73,34.73,27400.0,20.6784,20.6962,20.6308,20.6308,27400.0
2011-08-25 14:50:00,34.73,34.75,34.64,34.66,26200.0,20.6308,20.6427,20.5774,20.5893,26200.0
2011-08-25 14:55:00,34.64,34.64,34.58,34.59,22900.0,20.5774,20.5774,20.5417,20.5477,22900.0
2011-08-25 15:00:00,34.56,34.67,34.55,34.64,91500.0,20.5299,20.5952,20.5239,20.5774,91500.0
2011-08-25 15:05:00,34.63,34.7,34.63,34.66,30600.0,20.5714,20.613,20.5714,20.5893,30600.0
2011-08-25 15:10:00,34.66,34.66,34.59,34.64,23200.0,20.5893,20.5893,20.5477,20.5774,23200.0
2011-08-25 15:15:00,34.64,34.8,34.62,34.78,35600.0,20.5774,20.6724,20.5655,20.6606,35600.0
2011-08-25 15:20:00,34.8,34.82,34.75,34.77,31400.0,20.6724,20.6843,20.6427,20.6546,31400.0
2011-08-25 15:25:00,34.76,34.76,34.67,34.69,20900.0,20.6487,20.6487,20.5952,20.6071,20900.0
2011-08-25 15:30:00,34.68,34.71,34.6,34.61,33400.0,20.6011,20.619,20.5536,20.5596,33400.0
2011-08-25 15:35:00,34.61,34.63,34.53,34.56,32000.0,20.5596,20.5714,20.512,20.5299,32000.0
2011-08-25 15:40:00,34.55,34.56,34.44,34.46,54700.0,20.5239,20.5299,20.4586,20.4705,54700.0
2011-08-25 15:45:00,34.45,34.58,34.44,34.53,69900.0,20.4645,20.5417,20.4586,20.512,69900.0
2011-08-25 15:50:00,34.54,34.56,34.47,34.52,115400.0,20.518,20.5299,20.4764,20.5061,115400.0
2011-08-25 15:55:00,34.53,34.56,34.47,34.49,163200.0,20.512,20.5299,20.4764,20.4883,163200.0
2011-08-26 09:30:00,34.57,34.6,34.43,34.59,36700.0,20.5358,20.5536,20.4526,20.5477,36700.0
2011-08-26 09:35:00,34.6,34.67,34.32,34.32,51200.0,20.5536,20.5952,20.3873,20.3873,51200.0
2011-08-26 09:40:00,34.3,34.4,34.23,34.33,27500.0,20.3754,20.4348,20.3338,20.3932,27500.0
2011-08-26 09:45:00,34.32,34.45,34.13,34.41,29000.0,20.3873,20.4645,20.2744,20.4408,29000.0
2011-08-26 09:50:00,34.46,34.52,34.31,34.36,27300.0,20.4705,20.5061,20.3814,20.4111,27300.0
2011-08-26 09:55:00,34.37,34.51,34.35,34.48,29400.0,20.417,20.5002,20.4051,20.4823,29400.0
2011-08-26 10:00:00,34.5,34.51,34.14,34.21,125500.0,20.4942,20.5002,20.2804,20.322,125500.0
2011-08-26 10:05:00,34.21,34.21,33.96,34.12,40200.0,20.322,20.322,20.1734,20.2685,40200.0
2011-08-26 10:10:00,34.12,34.4,34.07,34.34,40700.0,20.2685,20.4348,20.2388,20.3992,40700.0
2011-08-26 10:15:00,34.34,34.68,34.34,34.56,70500.0,20.3992,20.6011,20.3992,20.5299,70500.0
2011-08-26 10:20:00,34.55,34.89,34.52,34.77,75200.0,20.5239,20.7259,20.5061,20.6546,75200.0
2011-08-26 10:25:00,34.79,35.14,34.79,34.9,39600.0,20.6665,20.8744,20.6665,20.7318,39600.0
2011-08-26 10:30:00,34.92,35.03,34.74,34.79,20800.0,20.7437,20.8091,20.6368,20.6665,20800.0
2011-08-26 10:35:00,34.81,34.92,34.71,34.87,26500.0,20.6784,20.7437,20.619,20.714,26500.0
2011-08-26 10:40:00,34.84,35.11,34.81,35.11,14000.0,20.6962,20.8566,20.6784,20.8566,14000.0
2011-08-26 10:45:00,35.13,35.4,35.06,35.22,59500.0,20.8685,21.0289,20.8269,20.9219,59500.0
2011-08-26 10:50:00,35.2,35.32,35.11,35.11,29700.0,20.91,20.9813,20.8566,20.8566,29700.0
2011-08-26 10:55:00,35.1,35.18,34.91,34.92,35400.0,20.8506,20.8982,20.7378,20.7437,35400.0
2011-08-26 11:00:00,34.91,35.1,34.84,35.02,52000.0,20.7378,20.8506,20.6962,20.8031,52000.0
2011-08-26 11:05:00,35.02,35.27,35.02,35.23,27300.0,20.8031,20.9516,20.8031,20.9279,27300.0
2011-08-26 11:10:00,35.22,35.4,35.18,35.33,47400.0,20.9219,21.0289,20.8982,20.9873,47400.0
2011-08-26 11:15:00,35.35,35.49,35.19,35.2,46600.0,20.9992,21.0823,20.9041,20.91,46600.0
2011-08-26 11:20:00,35.19,35.26,35.14,35.15,19400.0,20.9041,20.9457,20.8744,20.8803,19400.0
2011-08-26 11:25:00,35.15,35.21,35.06,35.11,33300.0,20.8803,20.916,20.8269,20.8566,33300.0
2011-08-26 11:30:00,35.11,35.2,35.11,35.17,17400.0,20.8566,20.91,20.8566,20.8922,17400.0
2011-08-26 11:35:00,35.18,35.27,35.14,35.14,10300.0,20.8982,20.9516,20.8744,20.8744,10300.0
2011-08-26 11:40:00,35.11,35.13,35.05,35.1,24800.0,20.8566,20.8685,20.8209,20.8506,24800.0
2011-08-26 11:45:00,35.1,35.16,35.02,35.06,23300.0,20.8506,20.8863,20.8031,20.8269,23300.0
2011-08-26 11:50:00,35.03,35.08,34.99,35.07,18900.0,20.8091,20.8388,20.7853,20.8328,18900.0
2011-08-26 11:55:00,35.09,35.18,35.08,35.13,14400.0,20.8447,20.8982,20.8388,20.8685,14400.0
2011-08-26 12:00:00,35.14,35.33,35.14,35.32,21400.0,20.8744,20.9873,20.8744,20.9813,21400.0
2011-08-26 12:05:00,35.32,35.39,35.28,35.35,19200.0,20.9813,21.0229,20.9576,20.9992,19200.0
2011-08-26 12:10:00,35.35,35.41,35.26,35.28,15600.0,20.9992,21.0348,20.9457,20.9576,15600.0
2011-08-26 12:15:00,35.29,35.29,35.24,35.26,15300.0,20.9635,20.9635,20.9338,20.9457,15300.0
2011-08-26 12:20:00,35.26,35.39,35.24,35.3,33400.0,20.9457,21.0229,20.9338,20.9694,33400.0
2011-08-26 12:25:00,35.3,35.38,35.27,35.38,30100.0,20.9694,21.017,20.9516,21.017,30100.0
2011-08-26 12:30:00,35.39,35.39,35.29,35.3,9800.0,21.0229,21.0229,20.9635,20.9694,9800.0
2011-08-26 12:35:00,35.31,35.32,35.25,35.3,11600.0,20.9754,20.9813,20.9397,20.9694,11600.0
2011-08-26 12:40:00,35.3,35.36,35.26,35.26,11400.0,20.9694,21.0051,20.9457,20.9457,11400.0
2011-08-26 12:45:00,35.25,35.26,35.16,35.16,17300.0,20.9397,20.9457,20.8863,20.8863,17300.0
2011-08-26 12:50:00,35.17,35.27,35.14,35.19,19800.0,20.8922,20.9516,20.8744,20.9041,19800.0
2011-08-26 12:55:00,35.19,35.26,35.18,35.23,6800.0,20.9041,20.9457,20.8982,20.9279,6800.0
2011-08-26 13:00:00,35.22,35.22,35.14,35.18,15300.0,20.9219,20.9219,20.8744,20.8982,15300.0
2011-08-26 13:05:00,35.17,35.29,35.17,35.23,17200.0,20.8922,20.9635,20.8922,20.9279,17200.0
2011-08-26 13:10:00,35.23,35.29,35.22,35.28,9000.0,20.9279,20.9635,20.9219,20.9576,9000.0
2011-08-26 13:15:00,35.3,35.33,35.27,35.27,11300.0,20.9694,20.9873,20.9516,20.9516,11300.0
2011-08-26 13:20:00,35.26,35.28,35.23,35.28,7800.0,20.9457,20.9576,20.9279,20.9576,7800.0
2011-08-26 13:25:00,35.29,35.46,35.29,35.42,38800.0,20.9635,21.0645,20.9635,21.0407,38800.0
2011-08-26 13:30:00,35.43,35.44,35.39,35.41,19300.0,21.0467,21.0526,21.0229,21.0348,19300.0
2011-08-26 13:35:00,35.41,35.42,35.33,35.37,17100.0,21.0348,21.0407,20.9873,21.011,17100.0
2011-08-26 13:40:00,35.37,35.48,35.37,35.43,21400.0,21.011,21.0764,21.011,21.0467,21400.0
2011-08-26 13:45:00,35.44,35.48,35.4,35.44,7900.0,21.0526,21.0764,21.0289,21.0526,7900.0
2011-08-26 13:50:00,35.43,35.43,35.32,35.37,13500.0,21.0467,21.0467,20.9813,21.011,13500.0
2011-08-26 13:55:00,35.37,35.44,35.36,35.42,11400.0,21.011,21.0526,21.0051,21.0407,11400.0
2011-08-26 14:00:00,35.43,35.49,35.41,35.47,20700.0,21.0467,21.0823,21.0348,21.0704,20700.0
2011-08-26 14:05:00,35.46,35.46,35.39,35.4,18500.0,21.0645,21.0645,21.0229,21.0289,18500.0
2011-08-26 14:10:00,35.39,35.39,35.31,35.34,9300.0,21.0229,21.0229,20.9754,20.9932,9300.0
2011-08-26 14:15:00,35.33,35.4,35.3,35.38,11900.0,20.9873,21.0289,20.9694,21.017,11900.0
2011-08-26 14:20:00,35.38,35.39,35.31,35.32,8900.0,21.017,21.0229,20.9754,20.9813,8900.0
2011-08-26 14:25:00,35.32,35.32,35.21,35.21,20300.0,20.9813,20.9813,20.916,20.916,20300.0
2011-08-26 14:30:00,35.22,35.27,35.21,35.27,15500.0,20.9219,20.9516,20.916,20.9516,15500.0
2011-08-26 14:35:00,35.29,35.3,35.17,35.22,15200.0,20.9635,20.9694,20.8922,20.9219,15200.0
2011-08-26 14:40:00,35.22,35.32,35.22,35.32,14100.0,20.9219,20.9813,20.9219,20.9813,14100.0
2011-08-26 14:45:00,35.32,35.38,35.32,35.36,13700.0,20.9813,21.017,20.9813,21.0051,13700.0
2011-08-26 14:50:00,35.34,35.36,35.3,35.3,10000.0,20.9932,21.0051,20.9694,20.9694,10000.0
2011-08-26 14:55:00,35.31,35.36,35.29,35.36,8900.0,20.9754,21.0051,20.9635,21.0051,8900.0
2011-08-26 15:00:00,35.36,35.36,35.24,35.26,17100.0,21.0051,21.0051,20.9338,20.9457,17100.0
2011-08-26 15:05:00,35.25,35.25,35.15,35.16,22000.0,20.9397,20.9397,20.8803,20.8863,22000.0
2011-08-26 15:10:00,35.17,35.19,35.14,35.19,21100.0,20.8922,20.9041,20.8744,20.9041,21100.0
2011-08-26 15:15:00,35.2,35.2,35.05,35.06,31400.0,20.91,20.91,20.8209,20.8269,31400.0
2011-08-26 15:20:00,35.07,35.12,35.06,35.07,82200.0,20.8328,20.8625,20.8269,20.8328,82200.0
2011-08-26 15:25:00,35.05,35.19,35.02,35.18,35600.0,20.8209,20.9041,20.8031,20.8982,35600.0
2011-08-26 15:30:00,35.19,35.27,35.17,35.27,29200.0,20.9041,20.9516,20.8922,20.9516,29200.0
2011-08-26 15:35:00,35.27,35.35,35.21,35.34,37400.0,20.9516,20.9992,20.916,20.9932,37400.0
2011-08-26 15:40:00,35.34,35.4,35.34,35.4,38900.0,20.9932,21.0289,20.9932,21.0289,38900.0
2011-08-26 15:45:00,35.4,35.5,35.35,35.43,89900.0,21.0289,21.0883,20.9992,21.0467,89900.0
2011-08-26 15:50:00,35.44,35.46,35.37,35.42,132400.0,21.0526,21.0645,21.011,21.0407,132400.0
2011-08-26 15:55:00,35.42,35.46,35.41,35.45,131400.0,21.0407,21.0645,21.0348,21.0586,131400.0
2011-08-29 09:30:00,35.9,36.2,35.81,36.14,39100.0,21.3259,21.5041,21.2724,21.4684,39100.0
2011-08-29 09:35:00,36.16,36.34,36.05,36.08,43900.0,21.4803,21.5872,21.415,21.4328,43900.0
2011-08-29 09:40:00,36.12,36.36,36.05,36.24,28900.0,21.4566,21.5991,21.415,21.5278,28900.0
2011-08-29 09:45:00,36.23,36.4,36.23,36.37,29900.0,21.5219,21.6229,21.5219,21.6051,29900.0
2011-08-29 09:50:00,36.39,36.42,36.28,36.3,13500.0,21.6169,21.6348,21.5516,21.5635,13500.0
2011-08-29 09:55:00,36.31,36.43,36.23,36.36,16200.0,21.5694,21.6407,21.5219,21.5991,16200.0
2011-08-29 10:00:00,36.37,36.42,36.23,36.27,26300.0,21.6051,21.6348,21.5219,21.5457,26300.0
2011-08-29 10:05:00,36.26,36.34,36.18,36.24,35300.0,21.5397,21.5872,21.4922,21.5278,35300.0
2011-08-29 10:10:00,36.26,36.34,36.19,36.27,24700.0,21.5397,21.5872,21.4981,21.5457,24700.0
2011-08-29 10:15:00,36.27,36.34,36.26,36.28,21500.0,21.5457,21.5872,21.5397,21.5516,21500.0
2011-08-29 10:20:00,36.28,36.35,36.26,36.29,38100.0,21.5516,21.5932,21.5397,21.5575,38100.0
2011-08-29 10:25:00,36.3,36.36,36.25,36.26,38100.0,21.5635,21.5991,21.5338,21.5397,38100.0
2011-08-29 10:30:00,36.25,36.29,36.18,36.29,18500.0,21.5338,21.5575,21.4922,21.5575,18500.0
2011-08-29 10:35:00,36.28,36.3,36.26,36.28,10200.0,21.5516,21.5635,21.5397,21.5516,10200.0
2011-08-29 10:40:00,36.28,36.28,36.2,36.2,42100.0,21.5516,21.5516,21.5041,21.5041,42100.0
2011-08-29 10:45:00,36.22,36.27,36.2,36.24,22300.0,21.516,21.5457,21.5041,21.5278,22300.0
2011-08-29 10:50:00,36.24,36.3,36.23,36.29,7200.0,21.5278,21.5635,21.5219,21.5575,7200.0
2011-08-29 10:55:00,36.28,36.29,36.15,36.26,12400.0,21.5516,21.5575,21.4744,21.5397,12400.0
2011-08-29 11:00:00,36.25,36.25,36.18,36.22,9900.0,21.5338,21.5338,21.4922,21.516,9900.0
2011-08-29 11:05:00,36.22,36.25,36.21,36.24,12500.0,21.516,21.5338,21.51,21.5278,12500.0
2011-08-29 11:10:00,36.22,36.3,36.21,36.23,9400.0,21.516,21.5635,21.51,21.5219,9400.0
2011-08-29 11:15:00,36.24,36.31,36.23,36.31,10100.0,21.5278,21.5694,21.5219,21.5694,10100.0
2011-08-29 11:20:00,36.32,36.36,36.31,36.34,15400.0,21.5754,21.5991,21.5694,21.5872,15400.0
2011-08-29 11:25:00,36.34,36.38,36.34,36.36,9100.0,21.5872,21.611,21.5872,21.5991,9100.0
2011-08-29 11:30:00,36.35,36.37,36.3,36.33,8100.0,21.5932,21.6051,21.5635,21.5813,8100.0
2011-08-29 11:35:00,36.33,36.47,36.32,36.4,24400.0,21.5813,21.6645,21.5754,21.6229,24400.0
2011-08-29 11:40:00,36.4,36.46,36.39,36.44,9900.0,21.6229,21.6585,21.6169,21.6467,9900.0
2011-08-29 11:45:00,36.46,36.49,36.45,36.48,17000.0,21.6585,21.6764,21.6526,21.6704,17000.0
2011-08-29 11:50:00,36.49,36.52,36.46,36.46,13800.0,21.6764,21.6942,21.6585,21.6585,13800.0
2011-08-29 11:55:00,36.46,36.51,36.46,36.5,6900.0,21.6585,21.6882,21.6585,21.6823,6900.0
2011-08-29 12:00:00,36.5,36.58,36.5,36.58,20100.0,21.6823,21.7298,21.6823,21.7298,20100.0
2011-08-29 12:05:00,36.57,36.6,36.51,36.53,7500.0,21.7239,21.7417,21.6882,21.7001,7500.0
2011-08-29 12:10:00,36.54,36.54,36.5,36.52,5500.0,21.7061,21.7061,21.6823,21.6942,5500.0
2011-08-29 12:15:00,36.52,36.57,36.52,36.56,11100.0,21.6942,21.7239,21.6942,21.7179,11100.0
2011-08-29 12:20:00,36.57,36.57,36.53,36.57,5600.0,21.7239,21.7239,21.7001,21.7239,5600.0
2011-08-29 12:25:00,36.57,36.59,36.53,36.53,9600.0,21.7239,21.7358,21.7001,21.7001,9600.0
2011-08-29 12:30:00,36.53,36.55,36.5,36.52,8700.0,21.7001,21.712,21.6823,21.6942,8700.0
2011-08-29 12:35:00,36.53,36.58,36.53,36.56,9100.0,21.7001,21.7298,21.7001,21.7179,9100.0
2011-08-29 12:40:00,36.56,36.65,36.56,36.64,15000.0,21.7179,21.7714,21.7179,21.7655,15000.0
2011-08-29 12:45:00,36.65,36.66,36.59,36.59,14800.0,21.7714,21.7773,21.7358,21.7358,14800.0
2011-08-29 12:50:00,36.59,36.64,36.58,36.64,6300.0,21.7358,21.7655,21.7298,21.7655,6300.0
2011-08-29 12:55:00,36.63,36.63,36.58,36.6,9600.0,21.7595,21.7595,21.7298,21.7417,9600.0
2011-08-29 13:00:00,36.6,36.64,36.59,36.64,7700.0,21.7417,21.7655,21.7358,21.7655,7700.0
2011-08-29 13:05:00,36.64,36.69,36.61,36.68,23700.0,21.7655,21.7952,21.7476,21.7892,23700.0
2011-08-29 13:10:00,36.69,36.77,36.68,36.69,25600.0,21.7952,21.8427,21.7892,21.7952,25600.0
2011-08-29 13:15:00,36.69,36.72,36.67,36.68,14600.0,21.7952,21.813,21.7833,21.7892,14600.0
2011-08-29 13:20:00,36.69,36.74,36.66,36.73,15400.0,21.7952,21.8249,21.7773,21.8189,15400.0
2011-08-29 13:25:00,36.74,36.74,36.65,36.66,10300.0,21.8249,21.8249,21.7714,21.7773,10300.0
2011-08-29 13:30:00,36.66,36.66,36.63,36.64,8900.0,21.7773,21.7773,21.7595,21.7655,8900.0
2011-08-29 13:35:00,36.64,36.66,36.62,36.66,8900.0,21.7655,21.7773,21.7536,21.7773,8900.0
2011-08-29 13:40:00,36.66,36.67,36.59,36.64,39500.0,21.7773,21.7833,21.7358,21.7655,39500.0
2011-08-29 13:45:00,36.64,36.65,36.61,36.63,9200.0,21.7655,21.7714,21.7476,21.7595,9200.0
2011-08-29 13:50:00,36.6,36.67,36.59,36.63,8900.0,21.7417,21.7833,21.7358,21.7595,8900.0
2011-08-29 13:55:00,36.62,36.63,36.6,36.6,6900.0,21.7536,21.7595,21.7417,21.7417,6900.0
2011-08-29 14:00:00,36.6,36.67,36.6,36.67,7400.0,21.7417,21.7833,21.7417,21.7833,7400.0
2011-08-29 14:05:00,36.66,36.69,36.65,36.68,13800.0,21.7773,21.7952,21.7714,21.7892,13800.0
2011-08-29 14:10:00,36.69,36.75,36.69,36.73,14300.0,21.7952,21.8308,21.7952,21.8189,14300.0
2011-08-29 14:15:00,36.74,36.76,36.65,36.65,9800.0,21.8249,21.8367,21.7714,21.7714,9800.0
2011-08-29 14:20:00,36.65,36.71,36.65,36.67,12200.0,21.7714,21.807,21.7714,21.7833,12200.0
2011-08-29 14:25:00,36.67,36.75,36.67,36.75,8300.0,21.7833,21.8308,21.7833,21.8308,8300.0
2011-08-29 14:30:00,36.75,36.8,36.72,36.8,19400.0,21.8308,21.8605,21.813,21.8605,19400.0
2011-08-29 14:35:00,36.79,36.83,36.79,36.82,15800.0,21.8546,21.8783,21.8546,21.8724,15800.0
2011-08-29 14:40:00,36.82,36.82,36.75,36.75,15000.0,21.8724,21.8724,21.8308,21.8308,15000.0
2011-08-29 14:45:00,36.75,36.8,36.73,36.79,9900.0,21.8308,21.8605,21.8189,21.8546,9900.0
2011-08-29 14:50:00,36.8,36.8,36.74,36.74,11900.0,21.8605,21.8605,21.8249,21.8249,11900.0
2011-08-29 14:55:00,36.74,36.76,36.7,36.74,12500.0,21.8249,21.8367,21.8011,21.8249,12500.0
2011-08-29 15:00:00,36.75,36.79,36.74,36.76,8600.0,21.8308,21.8546,21.8249,21.8367,8600.0
2011-08-29 15:05:00,36.76,36.78,36.7,36.72,17900.0,21.8367,21.8486,21.8011,21.813,17900.0
2011-08-29 15:10:00,36.71,36.75,36.71,36.73,16000.0,21.807,21.8308,21.807,21.8189,16000.0
2011-08-29 15:15:00,36.74,36.79,36.72,36.74,23200.0,21.8249,21.8546,21.813,21.8249,23200.0
2011-08-29 15:20:00,36.72,36.81,36.72,36.76,18400.0,21.813,21.8664,21.813,21.8367,18400.0
2011-08-29 15:25:00,36.76,36.8,36.76,36.79,22000.0,21.8367,21.8605,21.8367,21.8546,22000.0
2011-08-29 15:30:00,36.8,36.81,36.75,36.8,21100.0,21.8605,21.8664,21.8308,21.8605,21100.0
2011-08-29 15:35:00,36.8,36.8,36.73,36.76,35600.0,21.8605,21.8605,21.8189,21.8367,35600.0
2011-08-29 15:40:00,36.77,36.83,36.76,36.83,40700.0,21.8427,21.8783,21.8367,21.8783,40700.0
2011-08-29 15:45:00,36.84,36.87,36.8,36.86,52800.0,21.8843,21.9021,21.8605,21.8961,52800.0
2011-08-29 15:50:00,36.85,36.87,36.77,36.83,86500.0,21.8902,21.9021,21.8427,21.8783,86500.0
2011-08-29 15:55:00,36.83,36.89,36.82,36.89,93500.0,21.8783,21.914,21.8724,21.914,93500.0
2011-08-30 09:30:00,36.51,36.62,36.04,36.41,59500.0,21.6882,21.7536,21.409,21.6288,59500.0
2011-08-30 09:35:00,36.45,36.68,36.36,36.4,42200.0,21.6526,21.7892,21.5991,21.6229,42200.0
2011-08-30 09:40:00,36.44,36.61,36.44,36.57,16300.0,21.6467,21.7476,21.6467,21.7239,16300.0
2011-08-30 09:45:00,36.58,36.8,36.58,36.75,29700.0,21.7298,21.8605,21.7298,21.8308,29700.0
2011-08-30 09:50:00,36.76,36.8,36.47,36.52,39300.0,21.8367,21.8605,21.6645,21.6942,39300.0
2011-08-30 09:55:00,36.49,36.51,36.39,36.42,17600.0,21.6764,21.6882,21.6169,21.6348,17600.0
2011-08-30 10:00:00,36.42,36.42,36.0,36.02,60100.0,21.6348,21.6348,21.3853,21.3972,60100.0
2011-08-30 10:05:00,36.04,36.31,36.04,36.31,37200.0,21.409,21.5694,21.409,21.5694,37200.0
2011-08-30 10:10:00,36.33,36.44,36.25,36.42,30200.0,21.5813,21.6467,21.5338,21.6348,30200.0
2011-08-30 10:15:00,36.43,36.45,36.32,36.33,30900.0,21.6407,21.6526,21.5754,21.5813,30900.0
2011-08-30 10:20:00,36.33,36.35,36.15,36.23,24400.0,21.5813,21.5932,21.4744,21.5219,24400.0
2011-08-30 10:25:00,36.24,36.41,36.18,36.41,33700.0,21.5278,21.6288,21.4922,21.6288,33700.0
2011-08-30 10:30:00,36.4,36.52,36.36,36.52,15600.0,21.6229,21.6942,21.5991,21.6942,15600.0
2011-08-30 10:35:00,36.52,36.52,36.41,36.5,22700.0,21.6942,21.6942,21.6288,21.6823,22700.0
2011-08-30 10:40:00,36.5,36.51,36.31,36.33,16300.0,21.6823,21.6882,21.5694,21.5813,16300.0
2011-08-30 10:45:00,36.33,36.45,36.19,36.2,16200.0,21.5813,21.6526,21.4981,21.5041,16200.0
2011-08-30 10:50:00,36.23,36.35,36.2,36.3,12100.0,21.5219,21.5932,21.5041,21.5635,12100.0
2011-08-30 10:55:00,36.32,36.43,36.32,36.39,24000.0,21.5754,21.6407,21.5754,21.6169,24000.0
2011-08-30 11:00:00,36.37,36.4,36.32,36.38,23200.0,21.6051,21.6229,21.5754,21.611,23200.0
2011-08-30 11:05:00,36.38,36.52,36.38,36.46,37700.0,21.611,21.6942,21.611,21.6585,37700.0
2011-08-30 11:10:00,36.47,36.52,36.42,36.49,10200.0,21.6645,21.6942,21.6348,21.6764,10200.0
2011-08-30 11:15:00,36.5,36.54,36.35,36.38,26200.0,21.6823,21.7061,21.5932,21.611,26200.0
2011-08-30 11:20:00,36.37,36.41,36.34,36.41,6600.0,21.6051,21.6288,21.5872,21.6288,6600.0
2011-08-30 11:25:00,36.42,36.63,36.38,36.58,19300.0,21.6348,21.7595,21.611,21.7298,19300.0
2011-08-30 11:30:00,36.57,36.68,36.56,36.66,17100.0,21.7239,21.7892,21.7179,21.7773,17100.0
2011-08-30 11:35:00,36.66,36.79,36.66,36.78,25600.0,21.7773,21.8546,21.7773,21.8486,25600.0
2011-08-30 11:40:00,36.76,36.82,36.72,36.76,28100.0,21.8367,21.8724,21.813,21.8367,28100.0
2011-08-30 11:45:00,36.76,36.76,36.62,36.62,28100.0,21.8367,21.8367,21.7536,21.7536,28100.0
2011-08-30 11:50:00,36.62,36.72,36.62,36.68,29500.0,21.7536,21.813,21.7536,21.7892,29500.0
2011-08-30 11:55:00,36.67,36.74,36.67,36.74,12300.0,21.7833,21.8249,21.7833,21.8249,12300.0
2011-08-30 12:00:00,36.75,36.75,36.64,36.65,12600.0,21.8308,21.8308,21.7655,21.7714,12600.0
2011-08-30 12:05:00,36.63,36.69,36.59,36.59,16100.0,21.7595,21.7952,21.7358,21.7358,16100.0
2011-08-30 12:10:00,36.6,36.63,36.56,36.59,20500.0,21.7417,21.7595,21.7179,21.7358,20500.0
2011-08-30 12:15:00,36.58,36.6,36.53,36.6,15900.0,21.7298,21.7417,21.7001,21.7417,15900.0
2011-08-30 12:20:00,36.6,36.67,36.6,36.67,10900.0,21.7417,21.7833,21.7417,21.7833,10900.0
2011-08-30 12:25:00,36.66,36.69,36.57,36.58,5800.0,21.7773,21.7952,21.7239,21.7298,5800.0
2011-08-30 12:30:00,36.57,36.59,36.54,36.59,7200.0,21.7239,21.7358,21.7061,21.7358,7200.0
2011-08-30 12:35:00,36.58,36.58,36.54,36.54,5400.0,21.7298,21.7298,21.7061,21.7061,5400.0
2011-08-30 12:40:00,36.53,36.53,36.36,36.36,18000.0,21.7001,21.7001,21.5991,21.5991,18000.0
2011-08-30 12:45:00,36.34,36.35,36.21,36.33,40400.0,21.5872,21.5932,21.51,21.5813,40400.0
2011-08-30 12:50:00,36.34,36.36,36.31,36.32,14300.0,21.5872,21.5991,21.5694,21.5754,14300.0
2011-08-30 12:55:00,36.31,36.31,36.24,36.28,28600.0,21.5694,21.5694,21.5278,21.5516,28600.0
2011-08-30 13:00:00,36.29,36.3,36.25,36.25,8600.0,21.5575,21.5635,21.5338,21.5338,8600.0
2011-08-30 13:05:00,36.25,36.35,36.25,36.35,10000.0,21.5338,21.5932,21.5338,21.5932,10000.0
2011-08-30 13:10:00,36.33,36.43,36.32,36.43,10500.0,21.5813,21.6407,21.5754,21.6407,10500.0
2011-08-30 13:15:00,36.43,36.47,36.38,36.45,30600.0,21.6407,21.6645,21.611,21.6526,30600.0
2011-08-30 13:20:00,36.47,36.56,36.47,36.56,12600.0,21.6645,21.7179,21.6645,21.7179,12600.0
2011-08-30 13:25:00,36.55,36.57,36.5,36.53,21700.0,21.712,21.7239,21.6823,21.7001,21700.0
2011-08-30 13:30:00,36.52,36.52,36.37,36.41,17400.0,21.6942,21.6942,21.6051,21.6288,17400.0
2011-08-30 13:35:00,36.42,36.43,36.39,36.4,7700.0,21.6348,21.6407,21.6169,21.6229,7700.0
2011-08-30 13:40:00,36.4,36.49,36.4,36.47,16200.0,21.6229,21.6764,21.6229,21.6645,16200.0
2011-08-30 13:45:00,36.47,36.58,36.45,36.53,12400.0,21.6645,21.7298,21.6526,21.7001,12400.0
2011-08-30 13:50:00,36.52,36.52,36.43,36.48,14200.0,21.6942,21.6942,21.6407,21.6704,14200.0
2011-08-30 13:55:00,36.48,36.52,36.48,36.48,14800.0,21.6704,21.6942,21.6704,21.6704,14800.0
2011-08-30 14:00:00,36.48,36.59,36.43,36.45,74400.0,21.6704,21.7358,21.6407,21.6526,74400.0
2011-08-30 14:05:00,36.47,36.51,36.4,36.51,18300.0,21.6645,21.6882,21.6229,21.6882,18300.0
2011-08-30 14:10:00,36.52,36.65,36.43,36.65,21800.0,21.6942,21.7714,21.6407,21.7714,21800.0
2011-08-30 14:15:00,36.66,36.66,36.58,36.6,17100.0,21.7773,21.7773,21.7298,21.7417,17100.0
2011-08-30 14:20:00,36.62,36.66,36.58,36.62,14200.0,21.7536,21.7773,21.7298,21.7536,14200.0
2011-08-30 14:25:00,36.62,36.72,36.62,36.71,21100.0,21.7536,21.813,21.7536,21.807,21100.0
2011-08-30 14:30:00,36.71,36.76,36.69,36.74,36600.0,21.807,21.8367,21.7952,21.8249,36600.0
2011-08-30 14:35:00,36.76,36.79,36.7,36.74,38400.0,21.8367,21.8546,21.8011,21.8249,38400.0
2011-08-30 14:40:00,36.75,36.8,36.74,36.78,24000.0,21.8308,21.8605,21.8249,21.8486,24000.0
2011-08-30 14:45:00,36.78,36.81,36.69,36.69,19100.0,21.8486,21.8664,21.7952,21.7952,19100.0
2011-08-30 14:50:00,36.73,36.75,36.61,36.65,26100.0,21.8189,21.8308,21.7476,21.7714,26100.0
2011-08-30 14:55:00,36.63,36.75,36.61,36.75,31300.0,21.7595,21.8308,21.7476,21.8308,31300.0
2011-08-30 15:00:00,36.74,36.75,36.65,36.68,24900.0,21.8249,21.8308,21.7714,21.7892,24900.0
2011-08-30 15:05:00,36.68,36.74,36.68,36.74,15100.0,21.7892,21.8249,21.7892,21.8249,15100.0
2011-08-30 15:10:00,36.73,36.76,36.71,36.72,44900.0,21.8189,21.8367,21.807,21.813,44900.0
2011-08-30 15:15:00,36.72,36.76,36.71,36.75,29300.0,21.813,21.8367,21.807,21.8308,29300.0
2011-08-30 15:20:00,36.74,36.75,36.68,36.7,21600.0,21.8249,21.8308,21.7892,21.8011,21600.0
2011-08-30 15:25:00,36.7,36.76,36.67,36.75,32000.0,21.8011,21.8367,21.7833,21.8308,32000.0
2011-08-30 15:30:00,36.76,36.84,36.75,36.84,39000.0,21.8367,21.8843,21.8308,21.8843,39000.0
2011-08-30 15:35:00,36.85,36.9,36.83,36.83,37100.0,21.8902,21.9199,21.8783,21.8783,37100.0
2011-08-30 15:40:00,36.83,36.86,36.8,36.83,38400.0,21.8783,21.8961,21.8605,21.8783,38400.0
2011-08-30 15:45:00,36.84,36.85,36.73,36.77,44200.0,21.8843,21.8902,21.8189,21.8427,44200.0
2011-08-30 15:50:00,36.79,36.8,36.69,36.72,49700.0,21.8546,21.8605,21.7952,21.813,49700.0
2011-08-30 15:55:00,36.71,36.71,36.62,36.62,65600.0,21.807,21.807,21.7536,21.7536,65600.0
2011-08-31 09:30:00,36.93,37.32,36.93,37.2,72200.0,21.9377,22.1694,21.9377,22.0981,72200.0
2011-08-31 09:35:00,37.19,37.2,36.8,36.86,59700.0,22.0922,22.0981,21.8605,21.8961,59700.0
2011-08-31 09:40:00,36.87,37.04,36.71,37.03,23900.0,21.9021,22.0031,21.807,21.9971,23900.0
2011-08-31 09:45:00,37.11,37.19,36.92,37.19,58600.0,22.0447,22.0922,21.9318,22.0922,58600.0
2011-08-31 09:50:00,37.19,37.3,37.17,37.29,35700.0,22.0922,22.1575,22.0803,22.1516,35700.0
2011-08-31 09:55:00,37.27,37.37,37.23,37.27,32500.0,22.1397,22.1991,22.1159,22.1397,32500.0
2011-08-31 10:00:00,37.29,37.45,37.28,37.29,38000.0,22.1516,22.2466,22.1456,22.1516,38000.0
2011-08-31 10:05:00,37.28,37.39,37.27,37.37,52100.0,22.1456,22.211,22.1397,22.1991,52100.0
2011-08-31 10:10:00,37.38,37.51,37.36,37.5,57000.0,22.205,22.2823,22.1932,22.2763,57000.0
2011-08-31 10:15:00,37.5,37.72,37.5,37.67,82600.0,22.2763,22.407,22.2763,22.3773,82600.0
2011-08-31 10:20:00,37.66,37.66,37.58,37.61,35500.0,22.3714,22.3714,22.3239,22.3417,35500.0
2011-08-31 10:25:00,37.61,37.62,37.49,37.5,18400.0,22.3417,22.3476,22.2704,22.2763,18400.0
2011-08-31 10:30:00,37.49,37.55,37.41,37.53,45100.0,22.2704,22.306,22.2229,22.2941,45100.0
2011-08-31 10:35:00,37.53,37.64,37.52,37.52,29800.0,22.2941,22.3595,22.2882,22.2882,29800.0
2011-08-31 10:40:00,37.5,37.5,37.41,37.44,15100.0,22.2763,22.2763,22.2229,22.2407,15100.0
2011-08-31 10:45:00,37.43,37.47,37.38,37.4,33100.0,22.2347,22.2585,22.205,22.2169,33100.0
2011-08-31 10:50:00,37.41,37.47,37.4,37.46,28000.0,22.2229,22.2585,22.2169,22.2526,28000.0
2011-08-31 10:55:00,37.47,37.54,37.35,37.35,59900.0,22.2585,22.3001,22.1872,22.1872,59900.0
2011-08-31 11:00:00,37.36,37.4,37.34,37.34,35600.0,22.1932,22.2169,22.1813,22.1813,35600.0
2011-08-31 11:05:00,37.34,37.38,37.26,37.34,22300.0,22.1813,22.205,22.1338,22.1813,22300.0
2011-08-31 11:10:00,37.34,37.38,37.33,37.36,14000.0,22.1813,22.205,22.1753,22.1932,14000.0
2011-08-31 11:15:00,37.35,37.36,37.18,37.19,44200.0,22.1872,22.1932,22.0862,22.0922,44200.0
2011-08-31 11:20:00,37.18,37.18,37.06,37.12,34400.0,22.0862,22.0862,22.015,22.0506,34400.0
2011-08-31 11:25:00,37.13,37.25,37.08,37.2,28400.0,22.0565,22.1278,22.0268,22.0981,28400.0
2011-08-31 11:30:00,37.24,37.24,37.07,37.1,26100.0,22.1219,22.1219,22.0209,22.0387,26100.0
2011-08-31 11:35:00,37.11,37.2,37.09,37.11,19900.0,22.0447,22.0981,22.0328,22.0447,19900.0
2011-08-31 11:40:00,37.12,37.2,37.12,37.17,9300.0,22.0506,22.0981,22.0506,22.0803,9300.0
2011-08-31 11:45:00,37.15,37.16,37.04,37.05,29500.0,22.0684,22.0744,22.0031,22.009,29500.0
2011-08-31 11:50:00,37.05,37.06,36.96,37.05,53400.0,22.009,22.015,21.9555,22.009,53400.0
2011-08-31 11:55:00,37.04,37.08,37.01,37.04,42400.0,22.0031,22.0268,21.9853,22.0031,42400.0
2011-08-31 12:00:00,37.03,37.16,37.03,37.13,24000.0,21.9971,22.0744,21.9971,22.0565,24000.0
2011-08-31 12:05:00,37.14,37.19,37.1,37.15,21800.0,22.0625,22.0922,22.0387,22.0684,21800.0
2011-08-31 12:10:00,37.14,37.21,37.13,37.2,25900.0,22.0625,22.1041,22.0565,22.0981,25900.0
2011-08-31 12:15:00,37.22,37.25,37.13,37.18,20700.0,22.11,22.1278,22.0565,22.0862,20700.0
2011-08-31 12:20:00,37.18,37.26,37.16,37.24,16000.0,22.0862,22.1338,22.0744,22.1219,16000.0
2011-08-31 12:25:00,37.24,37.28,37.22,37.26,13200.0,22.1219,22.1456,22.11,22.1338,13200.0
2011-08-31 12:30:00,37.26,37.33,37.26,37.32,20200.0,22.1338,22.1753,22.1338,22.1694,20200.0
2011-08-31 12:35:00,37.32,37.38,37.3,37.32,28700.0,22.1694,22.205,22.1575,22.1694,28700.0
2011-08-31 12:40:00,37.32,37.35,37.27,37.27,13900.0,22.1694,22.1872,22.1397,22.1397,13900.0
2011-08-31 12:45:00,37.28,37.3,37.24,37.26,6800.0,22.1456,22.1575,22.1219,22.1338,6800.0
2011-08-31 12:50:00,37.26,37.37,37.26,37.34,10500.0,22.1338,22.1991,22.1338,22.1813,10500.0
2011-08-31 12:55:00,37.34,37.34,37.29,37.33,4700.0,22.1813,22.1813,22.1516,22.1753,4700.0
2011-08-31 13:00:00,37.35,37.38,37.25,37.25,13900.0,22.1872,22.205,22.1278,22.1278,13900.0
2011-08-31 13:05:00,37.26,37.26,37.19,37.2,12300.0,22.1338,22.1338,22.0922,22.0981,12300.0
2011-08-31 13:10:00,37.2,37.24,37.17,37.21,15800.0,22.0981,22.1219,22.0803,22.1041,15800.0
2011-08-31 13:15:00,37.22,37.22,37.08,37.15,46600.0,22.11,22.11,22.0268,22.0684,46600.0
2011-08-31 13:20:00,37.16,37.19,37.11,37.12,10700.0,22.0744,22.0922,22.0447,22.0506,10700.0
2011-08-31 13:25:00,37.12,37.14,37.07,37.14,22200.0,22.0506,22.0625,22.0209,22.0625,22200.0
2011-08-31 13:30:00,37.14,37.15,37.08,37.14,37200.0,22.0625,22.0684,22.0268,22.0625,37200.0
2011-08-31 13:35:00,37.14,37.2,37.13,37.17,16400.0,22.0625,22.0981,22.0565,22.0803,16400.0
2011-08-31 13:40:00,37.17,37.23,37.14,37.16,13000.0,22.0803,22.1159,22.0625,22.0744,13000.0
2011-08-31 13:45:00,37.15,37.15,37.02,37.02,13700.0,22.0684,22.0684,21.9912,21.9912,13700.0
2011-08-31 13:50:00,37.03,37.04,36.97,37.0,14700.0,21.9971,22.0031,21.9615,21.9793,14700.0
2011-08-31 13:55:00,36.99,37.0,36.91,36.95,21100.0,21.9734,21.9793,21.9258,21.9496,21100.0
2011-08-31 14:00:00,36.95,36.97,36.89,36.93,16800.0,21.9496,21.9615,21.914,21.9377,16800.0
2011-08-31 14:05:00,36.92,36.92,36.85,36.86,25800.0,21.9318,21.9318,21.8902,21.8961,25800.0
2011-08-31 14:10:00,36.85,36.88,36.77,36.77,33300.0,21.8902,21.908,21.8427,21.8427,33300.0
2011-08-31 14:15:00,36.78,36.82,36.75,36.82,59700.0,21.8486,21.8724,21.8308,21.8724,59700.0
2011-08-31 14:20:00,36.82,36.84,36.8,36.84,45300.0,21.8724,21.8843,21.8605,21.8843,45300.0
2011-08-31 14:25:00,36.84,36.86,36.79,36.81,49700.0,21.8843,21.8961,21.8546,21.8664,49700.0
2011-08-31 14:30:00,36.81,36.82,36.73,36.75,15900.0,21.8664,21.8724,21.8189,21.8308,15900.0
2011-08-31 14:35:00,36.73,36.77,36.62,36.67,51100.0,21.8189,21.8427,21.7536,21.7833,51100.0
2011-08-31 14:40:00,36.67,36.68,36.51,36.53,40200.0,21.7833,21.7892,21.6882,21.7001,40200.0
2011-08-31 14:45:00,36.53,36.64,36.52,36.62,31800.0,21.7001,21.7655,21.6942,21.7536,31800.0
2011-08-31 14:50:00,36.62,36.64,36.46,36.47,30000.0,21.7536,21.7655,21.6585,21.6645,30000.0
2011-08-31 14:55:00,36.47,36.49,36.39,36.48,160100.0,21.6645,21.6764,21.6169,21.6704,160100.0
2011-08-31 15:00:00,36.47,36.5,36.35,36.49,84200.0,21.6645,21.6823,21.5932,21.6764,84200.0
2011-08-31 15:05:00,36.5,36.68,36.5,36.61,40100.0,21.6823,21.7892,21.6823,21.7476,40100.0
2011-08-31 15:10:00,36.6,36.61,36.43,36.45,38200.0,21.7417,21.7476,21.6407,21.6526,38200.0
2011-08-31 15:15:00,36.45,36.48,36.41,36.48,123100.0,21.6526,21.6704,21.6288,21.6704,123100.0
2011-08-31 15:20:00,36.48,36.59,36.48,36.52,80100.0,21.6704,21.7358,21.6704,21.6942,80100.0
2011-08-31 15:25:00,36.52,36.55,36.48,36.55,125500.0,21.6942,21.712,21.6704,21.712,125500.0
2011-08-31 15:30:00,36.53,36.59,36.48,36.48,152100.0,21.7001,21.7358,21.6704,21.6704,152100.0
2011-08-31 15:35:00,36.48,36.64,36.48,36.62,56400.0,21.6704,21.7655,21.6704,21.7536,56400.0
2011-08-31 15:40:00,36.63,36.78,36.62,36.78,52000.0,21.7595,21.8486,21.7536,21.8486,52000.0
2011-08-31 15:45:00,36.78,36.81,36.71,36.76,73600.0,21.8486,21.8664,21.807,21.8367,73600.0
2011-08-31 15:50:00,36.77,36.81,36.69,36.71,157600.0,21.8427,21.8664,21.7952,21.807,157600.0
2011-08-31 15:55:00,36.71,36.73,36.58,36.67,160800.0,21.807,21.8189,21.7298,21.7833,160800.0
2011-09-01 09:30:00,36.84,36.85,36.56,36.56,52700.0,21.8843,21.8902,21.7179,21.7179,52700.0
2011-09-01 09:35:00,36.59,36.83,36.56,36.66,48900.0,21.7358,21.8783,21.7179,21.7773,48900.0
2011-09-01 09:40:00,36.66,36.73,36.31,36.39,41500.0,21.7773,21.8189,21.5694,21.6169,41500.0
2011-09-01 09:45:00,36.4,36.52,36.35,36.4,52700.0,21.6229,21.6942,21.5932,21.6229,52700.0
2011-09-01 09:50:00,36.39,36.41,36.29,36.33,23900.0,21.6169,21.6288,21.5575,21.5813,23900.0
2011-09-01 09:55:00,36.36,36.4,36.29,36.38,49800.0,21.5991,21.6229,21.5575,21.611,49800.0
2011-09-01 10:00:00,36.37,36.91,36.31,36.71,122900.0,21.6051,21.9258,21.5694,21.807,122900.0
2011-09-01 10:05:00,36.71,36.89,36.59,36.76,52100.0,21.807,21.914,21.7358,21.8367,52100.0
2011-09-01 10:10:00,36.75,36.84,36.58,36.58,45800.0,21.8308,21.8843,21.7298,21.7298,45800.0
2011-09-01 10:15:00,36.58,36.71,36.58,36.68,45800.0,21.7298,21.807,21.7298,21.7892,45800.0
2011-09-01 10:20:00,36.66,36.74,36.64,36.7,23300.0,21.7773,21.8249,21.7655,21.8011,23300.0
2011-09-01 10:25:00,36.7,36.73,36.66,36.68,33800.0,21.8011,21.8189,21.7773,21.7892,33800.0
2011-09-01 10:30:00,36.67,36.7,36.52,36.58,34700.0,21.7833,21.8011,21.6942,21.7298,34700.0
2011-09-01 10:35:00,36.56,36.66,36.51,36.64,34700.0,21.7179,21.7773,21.6882,21.7655,34700.0
2011-09-01 10:40:00,36.62,36.72,36.57,36.67,16500.0,21.7536,21.813,21.7239,21.7833,16500.0
2011-09-01 10:45:00,36.66,36.73,36.57,36.6,23800.0,21.7773,21.8189,21.7239,21.7417,23800.0
2011-09-01 10:50:00,36.58,36.72,36.55,36.66,20600.0,21.7298,21.813,21.712,21.7773,20600.0
2011-09-01 10:55:00,36.67,36.68,36.56,36.58,14100.0,21.7833,21.7892,21.7179,21.7298,14100.0
2011-09-01 11:00:00,36.59,36.65,36.5,36.6,31300.0,21.7358,21.7714,21.6823,21.7417,31300.0
2011-09-01 11:05:00,36.6,36.6,36.44,36.45,28200.0,21.7417,21.7417,21.6467,21.6526,28200.0
2011-09-01 11:10:00,36.45,36.45,36.34,36.4,18000.0,21.6526,21.6526,21.5872,21.6229,18000.0
2011-09-01 11:15:00,36.39,36.59,36.37,36.59,20100.0,21.6169,21.7358,21.6051,21.7358,20100.0
2011-09-01 11:20:00,36.61,36.69,36.53,36.63,20300.0,21.7476,21.7952,21.7001,21.7595,20300.0
2011-09-01 11:25:00,36.64,36.69,36.56,36.68,14200.0,21.7655,21.7952,21.7179,21.7892,14200.0
2011-09-01 11:30:00,36.67,36.74,36.65,36.72,14600.0,21.7833,21.8249,21.7714,21.813,14600.0
2011-09-01 11:35:00,36.73,36.73,36.65,36.66,6200.0,21.8189,21.8189,21.7714,21.7773,6200.0
2011-09-01 11:40:00,36.65,36.69,36.54,36.56,17200.0,21.7714,21.7952,21.7061,21.7179,17200.0
2011-09-01 11:45:00,36.56,36.63,36.56,36.62,8900.0,21.7179,21.7595,21.7179,21.7536,8900.0
2011-09-01 11:50:00,36.61,36.67,36.55,36.65,15700.0,21.7476,21.7833,21.712,21.7714,15700.0
2011-09-01 11:55:00,36.66,36.7,36.63,36.67,9600.0,21.7773,21.8011,21.7595,21.7833,9600.0
2011-09-01 12:00:00,36.67,36.67,36.59,36.62,12000.0,21.7833,21.7833,21.7358,21.7536,12000.0
2011-09-01 12:05:00,36.62,36.62,36.55,36.59,13700.0,21.7536,21.7536,21.712,21.7358,13700.0
2011-09-01 12:10:00,36.58,36.58,36.52,36.53,7700.0,21.7298,21.7298,21.6942,21.7001,7700.0
2011-09-01 12:15:00,36.52,36.52,36.44,36.51,15000.0,21.6942,21.6942,21.6467,21.6882,15000.0
2011-09-01 12:20:00,36.51,36.52,36.47,36.51,10700.0,21.6882,21.6942,21.6645,21.6882,10700.0
2011-09-01 12:25:00,36.5,36.51,36.46,36.51,12000.0,21.6823,21.6882,21.6585,21.6882,12000.0
2011-09-01 12:30:00,36.52,36.54,36.49,36.53,9000.0,21.6942,21.7061,21.6764,21.7001,9000.0
2011-09-01 12:35:00,36.51,36.52,36.49,36.49,8800.0,21.6882,21.6942,21.6764,21.6764,8800.0
2011-09-01 12:40:00,36.48,36.5,36.41,36.41,5500.0,21.6704,21.6823,21.6288,21.6288,5500.0
2011-09-01 12:45:00,36.42,36.45,36.38,36.38,9900.0,21.6348,21.6526,21.611,21.611,9900.0
2011-09-01 12:50:00,36.37,36.41,36.32,36.32,13000.0,21.6051,21.6288,21.5754,21.5754,13000.0
2011-09-01 12:55:00,36.32,36.4,36.3,36.32,11600.0,21.5754,21.6229,21.5635,21.5754,11600.0
2011-09-01 13:00:00,36.33,36.36,36.28,36.33,15000.0,21.5813,21.5991,21.5516,21.5813,15000.0
2011-09-01 13:05:00,36.32,36.32,36.24,36.26,20000.0,21.5754,21.5754,21.5278,21.5397,20000.0
2011-09-01 13:10:00,36.26,36.37,36.23,36.37,23800.0,21.5397,21.6051,21.5219,21.6051,23800.0
2011-09-01 13:15:00,36.36,36.4,36.33,36.38,13500.0,21.5991,21.6229,21.5813,21.611,13500.0
2011-09-01 13:20:00,36.38,36.4,36.37,36.39,40500.0,21.611,21.6229,21.6051,21.6169,40500.0
2011-09-01 13:25:00,36.38,36.49,36.36,36.44,39900.0,21.611,21.6764,21.5991,21.6467,39900.0
2011-09-01 13:30:00,36.44,36.44,36.38,36.43,53600.0,21.6467,21.6467,21.611,21.6407,53600.0
2011-09-01 13:35:00,36.42,36.42,36.3,36.35,36200.0,21.6348,21.6348,21.5635,21.5932,36200.0
2011-09-01 13:40:00,36.34,36.36,36.25,36.36,42700.0,21.5872,21.5991,21.5338,21.5991,42700.0
2011-09-01 13:45:00,36.34,36.38,36.33,36.37,16800.0,21.5872,21.611,21.5813,21.6051,16800.0
2011-09-01 13:50:00,36.38,36.39,36.22,36.24,59900.0,21.611,21.6169,21.516,21.5278,59900.0
2011-09-01 13:55:00,36.24,36.34,36.2,36.22,43000.0,21.5278,21.5872,21.5041,21.516,43000.0
2011-09-01 14:00:00,36.23,36.23,36.12,36.15,58200.0,21.5219,21.5219,21.4566,21.4744,58200.0
2011-09-01 14:05:00,36.16,36.17,36.07,36.12,59000.0,21.4803,21.4863,21.4269,21.4566,59000.0
2011-09-01 14:10:00,36.11,36.18,36.09,36.17,27900.0,21.4506,21.4922,21.4387,21.4863,27900.0
2011-09-01 14:15:00,36.18,36.23,36.13,36.19,58100.0,21.4922,21.5219,21.4625,21.4981,58100.0
2011-09-01 14:20:00,36.19,36.2,36.1,36.15,18900.0,21.4981,21.5041,21.4447,21.4744,18900.0
2011-09-01 14:25:00,36.14,36.19,36.11,36.19,19600.0,21.4684,21.4981,21.4506,21.4981,19600.0
2011-09-01 14:30:00,36.19,36.32,36.18,36.32,43600.0,21.4981,21.5754,21.4922,21.5754,43600.0
2011-09-01 14:35:00,36.3,36.36,36.29,36.36,25700.0,21.5635,21.5991,21.5575,21.5991,25700.0
2011-09-01 14:40:00,36.36,36.43,36.33,36.34,37200.0,21.5991,21.6407,21.5813,21.5872,37200.0
2011-09-01 14:45:00,36.34,36.35,36.27,36.31,34700.0,21.5872,21.5932,21.5457,21.5694,34700.0
2011-09-01 14:50:00,36.3,36.32,36.25,36.31,21600.0,21.5635,21.5754,21.5338,21.5694,21600.0
2011-09-01 14:55:00,36.32,36.33,36.24,36.28,17700.0,21.5754,21.5813,21.5278,21.5516,17700.0
2011-09-01 15:00:00,36.27,36.28,36.17,36.18,24400.0,21.5457,21.5516,21.4863,21.4922,24400.0
2011-09-01 15:05:00,36.18,36.24,36.12,36.16,36800.0,21.4922,21.5278,21.4566,21.4803,36800.0
2011-09-01 15:10:00,36.16,36.25,36.15,36.22,50200.0,21.4803,21.5338,21.4744,21.516,50200.0
2011-09-01 15:15:00,36.21,36.25,36.2,36.22,32800.0,21.51,21.5338,21.5041,21.516,32800.0
2011-09-01 15:20:00,36.22,36.27,36.13,36.25,66300.0,21.516,21.5457,21.4625,21.5338,66300.0
2011-09-01 15:25:00,36.25,36.31,36.16,36.2,40400.0,21.5338,21.5694,21.4803,21.5041,40400.0
2011-09-01 15:30:00,36.2,36.2,36.09,36.1,44000.0,21.5041,21.5041,21.4387,21.4447,44000.0
2011-09-01 15:35:00,36.09,36.16,36.09,36.11,59900.0,21.4387,21.4803,21.4387,21.4506,59900.0
2011-09-01 15:40:00,36.11,36.17,36.07,36.17,64900.0,21.4506,21.4863,21.4269,21.4863,64900.0
2011-09-01 15:45:00,36.17,36.21,36.11,36.18,81800.0,21.4863,21.51,21.4506,21.4922,81800.0
2011-09-01 15:50:00,36.19,36.19,36.08,36.11,100800.0,21.4981,21.4981,21.4328,21.4506,100800.0
2011-09-01 15:55:00,36.11,36.13,36.03,36.06,123000.0,21.4506,21.4625,21.4031,21.4209,123000.0
2011-09-02 09:30:00,35.4,35.59,35.29,35.47,57100.0,21.0289,21.1417,20.9635,21.0704,57100.0
2011-09-02 09:35:00,35.47,35.59,35.26,35.31,31200.0,21.0704,21.1417,20.9457,20.9754,31200.0
2011-09-02 09:40:00,35.32,35.42,35.26,35.4,28300.0,20.9813,21.0407,20.9457,21.0289,28300.0
2011-09-02 09:45:00,35.39,35.63,35.29,35.62,34600.0,21.0229,21.1655,20.9635,21.1595,34600.0
2011-09-02 09:50:00,35.64,35.71,35.5,35.52,28600.0,21.1714,21.213,21.0883,21.1001,28600.0
2011-09-02 09:55:00,35.52,35.58,35.44,35.53,21600.0,21.1001,21.1358,21.0526,21.1061,21600.0
2011-09-02 10:00:00,35.55,35.69,35.51,35.51,23900.0,21.118,21.2011,21.0942,21.0942,23900.0
2011-09-02 10:05:00,35.5,35.72,35.46,35.7,32400.0,21.0883,21.2189,21.0645,21.2071,32400.0
2011-09-02 10:10:00,35.71,35.77,35.68,35.71,29400.0,21.213,21.2486,21.1952,21.213,29400.0
2011-09-02 10:15:00,35.7,35.71,35.59,35.65,29400.0,21.2071,21.213,21.1417,21.1774,29400.0
2011-09-02 10:20:00,35.64,35.66,35.54,35.59,20500.0,21.1714,21.1833,21.112,21.1417,20500.0
2011-09-02 10:25:00,35.61,35.65,35.59,35.6,18300.0,21.1536,21.1774,21.1417,21.1477,18300.0
2011-09-02 10:30:00,35.57,35.57,35.44,35.48,18400.0,21.1298,21.1298,21.0526,21.0764,18400.0
2011-09-02 10:35:00,35.48,35.5,35.44,35.47,13200.0,21.0764,21.0883,21.0526,21.0704,13200.0
2011-09-02 10:40:00,35.49,35.5,35.35,35.37,19500.0,21.0823,21.0883,20.9992,21.011,19500.0
2011-09-02 10:45:00,35.36,35.41,35.32,35.38,23400.0,21.0051,21.0348,20.9813,21.017,23400.0
2011-09-02 10:50:00,35.39,35.44,35.35,35.41,24000.0,21.0229,21.0526,20.9992,21.0348,24000.0
2011-09-02 10:55:00,35.4,35.51,35.39,35.47,16800.0,21.0289,21.0942,21.0229,21.0704,16800.0
2011-09-02 11:00:00,35.47,35.57,35.47,35.51,30700.0,21.0704,21.1298,21.0704,21.0942,30700.0
2011-09-02 11:05:00,35.52,35.56,35.47,35.47,14400.0,21.1001,21.1239,21.0704,21.0704,14400.0
2011-09-02 11:10:00,35.49,35.6,35.49,35.56,14700.0,21.0823,21.1477,21.0823,21.1239,14700.0
2011-09-02 11:15:00,35.55,35.58,35.5,35.53,12200.0,21.118,21.1358,21.0883,21.1061,12200.0
2011-09-02 11:20:00,35.53,35.59,35.51,35.54,12200.0,21.1061,21.1417,21.0942,21.112,12200.0
2011-09-02 11:25:00,35.54,35.62,35.5,35.52,16400.0,21.112,21.1595,21.0883,21.1001,16400.0
2011-09-02 11:30:00,35.52,35.52,35.43,35.43,17200.0,21.1001,21.1001,21.0467,21.0467,17200.0
2011-09-02 11:35:00,35.43,35.55,35.43,35.54,13700.0,21.0467,21.118,21.0467,21.112,13700.0
2011-09-02 11:40:00,35.53,35.59,35.52,35.53,10100.0,21.1061,21.1417,21.1001,21.1061,10100.0
2011-09-02 11:45:00,35.53,35.53,35.44,35.46,19600.0,21.1061,21.1061,21.0526,21.0645,19600.0
2011-09-02 11:50:00,35.46,35.52,35.44,35.47,17000.0,21.0645,21.1001,21.0526,21.0704,17000.0
2011-09-02 11:55:00,35.45,35.49,35.39,35.44,16500.0,21.0586,21.0823,21.0229,21.0526,16500.0
2011-09-02 12:00:00,35.45,35.5,35.44,35.47,9200.0,21.0586,21.0883,21.0526,21.0704,9200.0
2011-09-02 12:05:00,35.48,35.55,35.45,35.45,37800.0,21.0764,21.118,21.0586,21.0586,37800.0
2011-09-02 12:10:00,35.46,35.56,35.41,35.56,27600.0,21.0645,21.1239,21.0348,21.1239,27600.0
2011-09-02 12:15:00,35.55,35.55,35.51,35.54,10800.0,21.118,21.118,21.0942,21.112,10800.0
2011-09-02 12:20:00,35.54,35.63,35.54,35.57,21800.0,21.112,21.1655,21.112,21.1298,21800.0
2011-09-02 12:25:00,35.56,35.56,35.51,35.55,6200.0,21.1239,21.1239,21.0942,21.118,6200.0
2011-09-02 12:30:00,35.55,35.56,35.52,35.52,9400.0,21.118,21.1239,21.1001,21.1001,9400.0
2011-09-02 12:35:00,35.52,35.53,35.49,35.51,6600.0,21.1001,21.1061,21.0823,21.0942,6600.0
2011-09-02 12:40:00,35.52,35.52,35.49,35.51,5100.0,21.1001,21.1001,21.0823,21.0942,5100.0
2011-09-02 12:45:00,35.51,35.53,35.48,35.5,7900.0,21.0942,21.1061,21.0764,21.0883,7900.0
2011-09-02 12:50:00,35.49,35.5,35.47,35.48,7300.0,21.0823,21.0883,21.0704,21.0764,7300.0
2011-09-02 12:55:00,35.48,35.49,35.46,35.47,6800.0,21.0764,21.0823,21.0645,21.0704,6800.0
2011-09-02 13:00:00,35.48,35.51,35.4,35.43,10700.0,21.0764,21.0942,21.0289,21.0467,10700.0
2011-09-02 13:05:00,35.43,35.43,35.38,35.39,9800.0,21.0467,21.0467,21.017,21.0229,9800.0
2011-09-02 13:10:00,35.38,35.41,35.35,35.36,6400.0,21.017,21.0348,20.9992,21.0051,6400.0
2011-09-02 13:15:00,35.35,35.39,35.34,35.34,7100.0,20.9992,21.0229,20.9932,20.9932,7100.0
2011-09-02 13:20:00,35.34,35.37,35.33,35.35,9000.0,20.9932,21.011,20.9873,20.9992,9000.0
2011-09-02 13:25:00,35.34,35.38,35.34,35.34,4600.0,20.9932,21.017,20.9932,20.9932,4600.0
2011-09-02 13:30:00,35.36,35.42,35.34,35.36,19500.0,21.0051,21.0407,20.9932,21.0051,19500.0
2011-09-02 13:35:00,35.36,35.37,35.3,35.32,8900.0,21.0051,21.011,20.9694,20.9813,8900.0
2011-09-02 13:40:00,35.32,35.35,35.28,35.28,13800.0,20.9813,20.9992,20.9576,20.9576,13800.0
2011-09-02 13:45:00,35.28,35.34,35.28,35.34,8200.0,20.9576,20.9932,20.9576,20.9932,8200.0
2011-09-02 13:50:00,35.34,35.37,35.26,35.27,25500.0,20.9932,21.011,20.9457,20.9516,25500.0
2011-09-02 13:55:00,35.28,35.32,35.28,35.29,32700.0,20.9576,20.9813,20.9576,20.9635,32700.0
2011-09-02 14:00:00,35.28,35.29,35.22,35.22,28800.0,20.9576,20.9635,20.9219,20.9219,28800.0
2011-09-02 14:05:00,35.22,35.26,35.17,35.17,14500.0,20.9219,20.9457,20.8922,20.8922,14500.0
2011-09-02 14:10:00,35.18,35.23,35.07,35.14,70400.0,20.8982,20.9279,20.8328,20.8744,70400.0
2011-09-02 14:15:00,35.13,35.16,35.09,35.13,14200.0,20.8685,20.8863,20.8447,20.8685,14200.0
2011-09-02 14:20:00,35.14,35.19,35.11,35.13,19200.0,20.8744,20.9041,20.8566,20.8685,19200.0
2011-09-02 14:25:00,35.12,35.19,35.09,35.17,16700.0,20.8625,20.9041,20.8447,20.8922,16700.0
2011-09-02 14:30:00,35.16,35.16,35.0,35.06,47600.0,20.8863,20.8863,20.7912,20.8269,47600.0
2011-09-02 14:35:00,35.06,35.13,35.0,35.0,41900.0,20.8269,20.8685,20.7912,20.7912,41900.0
2011-09-02 14:40:00,35.0,35.01,34.96,34.97,25000.0,20.7912,20.7972,20.7675,20.7734,25000.0
2011-09-02 14:45:00,34.97,34.98,34.87,34.87,37800.0,20.7734,20.7794,20.714,20.714,37800.0
2011-09-02 14:50:00,34.87,34.95,34.86,34.93,46300.0,20.714,20.7615,20.7081,20.7497,46300.0
2011-09-02 14:55:00,34.92,34.93,34.85,34.89,24900.0,20.7437,20.7497,20.7021,20.7259,24900.0
2011-09-02 15:00:00,34.89,34.92,34.79,34.8,35700.0,20.7259,20.7437,20.6665,20.6724,35700.0
2011-09-02 15:05:00,34.81,34.83,34.77,34.8,27800.0,20.6784,20.6903,20.6546,20.6724,27800.0
2011-09-02 15:10:00,34.79,34.81,34.75,34.81,21100.0,20.6665,20.6784,20.6427,20.6784,21100.0
2011-09-02 15:15:00,34.81,34.82,34.75,34.78,38800.0,20.6784,20.6843,20.6427,20.6606,38800.0
2011-09-02 15:20:00,34.79,34.86,34.77,34.8,42200.0,20.6665,20.7081,20.6546,20.6724,42200.0
2011-09-02 15:25:00,34.8,34.81,34.74,34.75,67700.0,20.6724,20.6784,20.6368,20.6427,67700.0
2011-09-02 15:30:00,34.76,34.86,34.73,34.86,57100.0,20.6487,20.7081,20.6308,20.7081,57100.0
2011-09-02 15:35:00,34.87,34.88,34.78,34.86,69700.0,20.714,20.72,20.6606,20.7081,69700.0
2011-09-02 15:40:00,34.87,34.94,34.81,34.85,49800.0,20.714,20.7556,20.6784,20.7021,49800.0
2011-09-02 15:45:00,34.86,34.86,34.79,34.8,85700.0,20.7081,20.7081,20.6665,20.6724,85700.0
2011-09-02 15:50:00,34.8,34.88,34.79,34.88,91400.0,20.6724,20.72,20.6665,20.72,91400.0
2011-09-02 15:55:00,34.88,34.95,34.8,34.81,178800.0,20.72,20.7615,20.6724,20.6784,178800.0
2011-09-06 09:30:00,33.32,33.86,33.2,33.64,184200.0,19.7933,20.114,19.722,19.9834,184200.0
2011-09-06 09:35:00,33.67,33.77,33.37,33.65,85800.0,20.0012,20.0606,19.823,19.9893,85800.0
2011-09-06 09:40:00,33.65,33.68,33.26,33.35,67400.0,19.9893,20.0071,19.7576,19.8111,67400.0
2011-09-06 09:45:00,33.35,33.49,33.31,33.44,47900.0,19.8111,19.8942,19.7873,19.8645,47900.0
2011-09-06 09:50:00,33.44,33.55,33.39,33.49,53500.0,19.8645,19.9299,19.8348,19.8942,53500.0
2011-09-06 09:55:00,33.49,33.51,33.37,33.44,45900.0,19.8942,19.9061,19.823,19.8645,45900.0
2011-09-06 10:00:00,33.43,33.73,33.43,33.72,109700.0,19.8586,20.0368,19.8586,20.0309,109700.0
2011-09-06 10:05:00,33.72,33.75,33.49,33.6,40200.0,20.0309,20.0487,19.8942,19.9596,40200.0
2011-09-06 10:10:00,33.62,33.65,33.41,33.42,33700.0,19.9715,19.9893,19.8467,19.8527,33700.0
2011-09-06 10:15:00,33.43,33.49,33.38,33.44,25000.0,19.8586,19.8942,19.8289,19.8645,25000.0
2011-09-06 10:20:00,33.45,33.46,33.4,33.44,31600.0,19.8705,19.8764,19.8408,19.8645,31600.0
2011-09-06 10:25:00,33.45,33.5,33.41,33.43,68200.0,19.8705,19.9002,19.8467,19.8586,68200.0
2011-09-06 10:30:00,33.42,33.45,33.34,33.42,63300.0,19.8527,19.8705,19.8051,19.8527,63300.0
2011-09-06 10:35:00,33.42,33.48,33.39,33.44,51100.0,19.8527,19.8883,19.8348,19.8645,51100.0
2011-09-06 10:40:00,33.45,33.57,33.45,33.53,39900.0,19.8705,19.9418,19.8705,19.918,39900.0
2011-09-06 10:45:00,33.52,33.52,33.39,33.46,30000.0,19.9121,19.9121,19.8348,19.8764,30000.0
2011-09-06 10:50:00,33.45,33.58,33.43,33.56,25200.0,19.8705,19.9477,19.8586,19.9358,25200.0
2011-09-06 10:55:00,33.56,33.68,33.5,33.67,31000.0,19.9358,20.0071,19.9002,20.0012,31000.0
2011-09-06 11:00:00,33.66,33.66,33.56,33.57,21800.0,19.9952,19.9952,19.9358,19.9418,21800.0
2011-09-06 11:05:00,33.56,33.59,33.51,33.56,19100.0,19.9358,19.9536,19.9061,19.9358,19100.0
2011-09-06 11:10:00,33.59,33.65,33.49,33.64,35000.0,19.9536,19.9893,19.8942,19.9834,35000.0
2011-09-06 11:15:00,33.63,33.74,33.62,33.7,34500.0,19.9774,20.0428,19.9715,20.019,34500.0
2011-09-06 11:20:00,33.7,33.73,33.66,33.7,22100.0,20.019,20.0368,19.9952,20.019,22100.0
2011-09-06 11:25:00,33.71,33.79,33.71,33.76,33800.0,20.0249,20.0725,20.0249,20.0546,33800.0
2011-09-06 11:30:00,33.77,33.84,33.77,33.81,27000.0,20.0606,20.1022,20.0606,20.0843,27000.0
2011-09-06 11:35:00,33.81,33.82,33.76,33.77,17700.0,20.0843,20.0903,20.0546,20.0606,17700.0
2011-09-06 11:40:00,33.75,33.76,33.71,33.75,16600.0,20.0487,20.0546,20.0249,20.0487,16600.0
2011-09-06 11:45:00,33.74,33.74,33.62,33.63,30200.0,20.0428,20.0428,19.9715,19.9774,30200.0
2011-09-06 11:50:00,33.63,33.73,33.63,33.72,24400.0,19.9774,20.0368,19.9774,20.0309,24400.0
2011-09-06 11:55:00,33.72,33.81,33.72,33.79,24600.0,20.0309,20.0843,20.0309,20.0725,24600.0
2011-09-06 12:00:00,33.79,33.82,33.73,33.75,19100.0,20.0725,20.0903,20.0368,20.0487,19100.0
2011-09-06 12:05:00,33.76,33.87,33.76,33.84,50400.0,20.0546,20.12,20.0546,20.1022,50400.0
2011-09-06 12:10:00,33.85,33.87,33.78,33.84,28200.0,20.1081,20.12,20.0665,20.1022,28200.0
2011-09-06 12:15:00,33.84,33.92,33.84,33.89,19000.0,20.1022,20.1497,20.1022,20.1319,19000.0
2011-09-06 12:20:00,33.88,33.96,33.88,33.94,14600.0,20.1259,20.1734,20.1259,20.1616,14600.0
2011-09-06 12:25:00,33.92,33.93,33.86,33.87,6900.0,20.1497,20.1556,20.114,20.12,6900.0
2011-09-06 12:30:00,33.87,33.88,33.83,33.83,14900.0,20.12,20.1259,20.0962,20.0962,14900.0
2011-09-06 12:35:00,33.83,33.87,33.8,33.83,11500.0,20.0962,20.12,20.0784,20.0962,11500.0
2011-09-06 12:40:00,33.82,33.83,33.77,33.8,8900.0,20.0903,20.0962,20.0606,20.0784,8900.0
2011-09-06 12:45:00,33.79,33.8,33.76,33.78,7200.0,20.0725,20.0784,20.0546,20.0665,7200.0
2011-09-06 12:50:00,33.77,33.82,33.74,33.77,14300.0,20.0606,20.0903,20.0428,20.0606,14300.0
2011-09-06 12:55:00,33.77,33.79,33.72,33.79,18200.0,20.0606,20.0725,20.0309,20.0725,18200.0
2011-09-06 13:00:00,33.8,33.84,33.78,33.79,17100.0,20.0784,20.1022,20.0665,20.0725,17100.0
2011-09-06 13:05:00,33.8,33.89,33.79,33.87,17200.0,20.0784,20.1319,20.0725,20.12,17200.0
2011-09-06 13:10:00,33.87,33.96,33.87,33.93,12900.0,20.12,20.1734,20.12,20.1556,12900.0
2011-09-06 13:15:00,33.93,33.98,33.91,33.98,18200.0,20.1556,20.1853,20.1437,20.1853,18200.0
2011-09-06 13:20:00,33.97,34.04,33.96,34.02,27000.0,20.1794,20.221,20.1734,20.2091,27000.0
2011-09-06 13:25:00,34.02,34.02,33.93,33.94,16500.0,20.2091,20.2091,20.1556,20.1616,16500.0
2011-09-06 13:30:00,33.93,33.94,33.83,33.84,25500.0,20.1556,20.1616,20.0962,20.1022,25500.0
2011-09-06 13:35:00,33.84,33.93,33.81,33.91,21200.0,20.1022,20.1556,20.0843,20.1437,21200.0
2011-09-06 13:40:00,33.92,34.0,33.91,33.99,15900.0,20.1497,20.1972,20.1437,20.1913,15900.0
2011-09-06 13:45:00,34.0,34.07,33.95,34.06,36600.0,20.1972,20.2388,20.1675,20.2328,36600.0
2011-09-06 13:50:00,34.06,34.09,33.99,34.08,22600.0,20.2328,20.2507,20.1913,20.2447,22600.0
2011-09-06 13:55:00,34.08,34.09,34.05,34.07,44500.0,20.2447,20.2507,20.2269,20.2388,44500.0
2011-09-06 14:00:00,34.07,34.11,34.04,34.06,19500.0,20.2388,20.2625,20.221,20.2328,19500.0
2011-09-06 14:05:00,34.06,34.18,34.05,34.14,34100.0,20.2328,20.3041,20.2269,20.2804,34100.0
2011-09-06 14:10:00,34.14,34.23,34.13,34.2,23600.0,20.2804,20.3338,20.2744,20.316,23600.0
2011-09-06 14:15:00,34.2,34.27,34.2,34.26,19900.0,20.316,20.3576,20.316,20.3517,19900.0
2011-09-06 14:20:00,34.27,34.28,34.17,34.21,19700.0,20.3576,20.3635,20.2982,20.322,19700.0
2011-09-06 14:25:00,34.21,34.28,34.2,34.22,14600.0,20.322,20.3635,20.316,20.3279,14600.0
2011-09-06 14:30:00,34.22,34.22,34.14,34.15,20600.0,20.3279,20.3279,20.2804,20.2863,20600.0
2011-09-06 14:35:00,34.15,34.16,34.1,34.12,11600.0,20.2863,20.2922,20.2566,20.2685,11600.0
2011-09-06 14:40:00,34.12,34.12,34.06,34.09,26900.0,20.2685,20.2685,20.2328,20.2507,26900.0
2011-09-06 14:45:00,34.09,34.12,34.07,34.07,10100.0,20.2507,20.2685,20.2388,20.2388,10100.0
2011-09-06 14:50:00,34.06,34.07,33.97,33.97,14900.0,20.2328,20.2388,20.1794,20.1794,14900.0
2011-09-06 14:55:00,33.97,34.02,33.96,33.99,17200.0,20.1794,20.2091,20.1734,20.1913,17200.0
2011-09-06 15:00:00,33.98,34.0,33.9,33.93,25800.0,20.1853,20.1972,20.1378,20.1556,25800.0
2011-09-06 15:05:00,33.92,33.92,33.85,33.88,33800.0,20.1497,20.1497,20.1081,20.1259,33800.0
2011-09-06 15:10:00,33.88,33.93,33.84,33.84,31200.0,20.1259,20.1556,20.1022,20.1022,31200.0
2011-09-06 15:15:00,33.83,33.88,33.82,33.85,19800.0,20.0962,20.1259,20.0903,20.1081,19800.0
2011-09-06 15:20:00,33.86,34.0,33.85,33.99,32500.0,20.114,20.1972,20.1081,20.1913,32500.0
2011-09-06 15:25:00,33.98,34.02,33.95,33.95,36800.0,20.1853,20.2091,20.1675,20.1675,36800.0
2011-09-06 15:30:00,33.94,33.94,33.86,33.86,55400.0,20.1616,20.1616,20.114,20.114,55400.0
2011-09-06 15:35:00,33.86,34.02,33.84,34.02,37000.0,20.114,20.2091,20.1022,20.2091,37000.0
2011-09-06 15:40:00,34.03,34.12,34.02,34.12,39100.0,20.215,20.2685,20.2091,20.2685,39100.0
2011-09-06 15:45:00,34.13,34.23,34.08,34.19,72700.0,20.2744,20.3338,20.2447,20.3101,72700.0
2011-09-06 15:50:00,34.17,34.32,34.16,34.28,148400.0,20.2982,20.3873,20.2922,20.3635,148400.0
2011-09-06 15:55:00,34.28,34.31,34.24,34.26,145400.0,20.3635,20.3814,20.3398,20.3517,145400.0
2011-09-07 09:30:00,34.73,35.08,34.36,35.07,59900.0,20.6308,20.8388,20.4111,20.8328,59900.0
2011-09-07 09:35:00,35.06,35.21,35.03,35.21,28100.0,20.8269,20.916,20.8091,20.916,28100.0
2011-09-07 09:40:00,35.22,35.36,35.09,35.34,44000.0,20.9219,21.0051,20.8447,20.9932,44000.0
2011-09-07 09:45:00,35.33,35.36,35.23,35.27,41300.0,20.9873,21.0051,20.9279,20.9516,41300.0
2011-09-07 09:50:00,35.28,35.28,35.13,35.16,32000.0,20.9576,20.9576,20.8685,20.8863,32000.0
2011-09-07 09:55:00,35.17,35.17,35.04,35.17,33800.0,20.8922,20.8922,20.815,20.8922,33800.0
2011-09-07 10:00:00,35.18,35.36,35.16,35.36,51700.0,20.8982,21.0051,20.8863,21.0051,51700.0
2011-09-07 10:05:00,35.36,35.54,35.33,35.54,42500.0,21.0051,21.112,20.9873,21.112,42500.0
2011-09-07 10:10:00,35.54,35.55,35.33,35.36,23400.0,21.112,21.118,20.9873,21.0051,23400.0
2011-09-07 10:15:00,35.35,35.36,35.14,35.21,25300.0,20.9992,21.0051,20.8744,20.916,25300.0
2011-09-07 10:20:00,35.21,35.37,35.18,35.37,24200.0,20.916,21.011,20.8982,21.011,24200.0
2011-09-07 10:25:00,35.36,35.37,35.26,35.26,15800.0,21.0051,21.011,20.9457,20.9457,15800.0
2011-09-07 10:30:00,35.25,35.34,35.23,35.24,17400.0,20.9397,20.9932,20.9279,20.9338,17400.0
2011-09-07 10:35:00,35.25,35.33,35.22,35.27,21400.0,20.9397,20.9873,20.9219,20.9516,21400.0
2011-09-07 10:40:00,35.28,35.34,35.22,35.25,17600.0,20.9576,20.9932,20.9219,20.9397,17600.0
2011-09-07 10:45:00,35.26,35.28,35.18,35.19,19700.0,20.9457,20.9576,20.8982,20.9041,19700.0
2011-09-07 10:50:00,35.18,35.18,35.1,35.12,10200.0,20.8982,20.8982,20.8506,20.8625,10200.0
2011-09-07 10:55:00,35.12,35.17,35.07,35.13,18500.0,20.8625,20.8922,20.8328,20.8685,18500.0
2011-09-07 11:00:00,35.12,35.14,35.06,35.12,12400.0,20.8625,20.8744,20.8269,20.8625,12400.0
2011-09-07 11:05:00,35.14,35.25,35.14,35.22,22700.0,20.8744,20.9397,20.8744,20.9219,22700.0
2011-09-07 11:10:00,35.21,35.29,35.21,35.29,16500.0,20.916,20.9635,20.916,20.9635,16500.0
2011-09-07 11:15:00,35.29,35.32,35.23,35.23,31700.0,20.9635,20.9813,20.9279,20.9279,31700.0
2011-09-07 11:20:00,35.24,35.26,35.22,35.22,30300.0,20.9338,20.9457,20.9219,20.9219,30300.0
2011-09-07 11:25:00,35.23,35.25,35.23,35.24,14400.0,20.9279,20.9397,20.9279,20.9338,14400.0
2011-09-07 11:30:00,35.25,35.25,35.2,35.23,9400.0,20.9397,20.9397,20.91,20.9279,9400.0
2011-09-07 11:35:00,35.24,35.32,35.23,35.28,7400.0,20.9338,20.9813,20.9279,20.9576,7400.0
2011-09-07 11:40:00,35.3,35.34,35.29,35.34,5600.0,20.9694,20.9932,20.9635,20.9932,5600.0
2011-09-07 11:45:00,35.34,35.4,35.34,35.39,4900.0,20.9932,21.0289,20.9932,21.0229,4900.0
2011-09-07 11:50:00,35.39,35.41,35.37,35.38,5300.0,21.0229,21.0348,21.011,21.017,5300.0
2011-09-07 11:55:00,35.41,35.42,35.38,35.41,5900.0,21.0348,21.0407,21.017,21.0348,5900.0
2011-09-07 12:00:00,35.42,35.44,35.4,35.42,14500.0,21.0407,21.0526,21.0289,21.0407,14500.0
2011-09-07 12:05:00,35.41,35.43,35.39,35.4,6200.0,21.0348,21.0467,21.0229,21.0289,6200.0
2011-09-07 12:10:00,35.41,35.44,35.4,35.44,7200.0,21.0348,21.0526,21.0289,21.0526,7200.0
2011-09-07 12:15:00,35.44,35.44,35.4,35.41,17000.0,21.0526,21.0526,21.0289,21.0348,17000.0
2011-09-07 12:20:00,35.41,35.41,35.32,35.36,8600.0,21.0348,21.0348,20.9813,21.0051,8600.0
2011-09-07 12:25:00,35.36,35.36,35.31,35.33,5500.0,21.0051,21.0051,20.9754,20.9873,5500.0
2011-09-07 12:30:00,35.34,35.4,35.33,35.4,15400.0,20.9932,21.0289,20.9873,21.0289,15400.0
2011-09-07 12:35:00,35.39,35.42,35.37,35.4,8100.0,21.0229,21.0407,21.011,21.0289,8100.0
2011-09-07 12:40:00,35.4,35.42,35.4,35.42,9300.0,21.0289,21.0407,21.0289,21.0407,9300.0
2011-09-07 12:45:00,35.41,35.42,35.38,35.4,10400.0,21.0348,21.0407,21.017,21.0289,10400.0
2011-09-07 12:50:00,35.4,35.42,35.39,35.4,7100.0,21.0289,21.0407,21.0229,21.0289,7100.0
2011-09-07 12:55:00,35.41,35.43,35.39,35.42,9000.0,21.0348,21.0467,21.0229,21.0407,9000.0
2011-09-07 13:00:00,35.41,35.45,35.4,35.43,8900.0,21.0348,21.0586,21.0289,21.0467,8900.0
2011-09-07 13:05:00,35.44,35.51,35.44,35.45,31800.0,21.0526,21.0942,21.0526,21.0586,31800.0
2011-09-07 13:10:00,35.46,35.53,35.44,35.52,22600.0,21.0645,21.1061,21.0526,21.1001,22600.0
2011-09-07 13:15:00,35.52,35.57,35.5,35.57,21500.0,21.1001,21.1298,21.0883,21.1298,21500.0
2011-09-07 13:20:00,35.57,35.58,35.53,35.57,14200.0,21.1298,21.1358,21.1061,21.1298,14200.0
2011-09-07 13:25:00,35.58,35.61,35.56,35.6,39400.0,21.1358,21.1536,21.1239,21.1477,39400.0
2011-09-07 13:30:00,35.6,35.61,35.55,35.56,16200.0,21.1477,21.1536,21.118,21.1239,16200.0
2011-09-07 13:35:00,35.56,35.59,35.55,35.57,8100.0,21.1239,21.1417,21.118,21.1298,8100.0
2011-09-07 13:40:00,35.57,35.58,35.49,35.5,10100.0,21.1298,21.1358,21.0823,21.0883,10100.0
2011-09-07 13:45:00,35.51,35.53,35.48,35.53,7000.0,21.0942,21.1061,21.0764,21.1061,7000.0
2011-09-07 13:50:00,35.52,35.56,35.51,35.56,8300.0,21.1001,21.1239,21.0942,21.1239,8300.0
2011-09-07 13:55:00,35.57,35.65,35.57,35.63,31600.0,21.1298,21.1774,21.1298,21.1655,31600.0
2011-09-07 14:00:00,35.64,35.7,35.6,35.69,50500.0,21.1714,21.2071,21.1477,21.2011,50500.0
2011-09-07 14:05:00,35.69,35.76,35.68,35.76,49200.0,21.2011,21.2427,21.1952,21.2427,49200.0
2011-09-07 14:10:00,35.75,35.8,35.75,35.8,20300.0,21.2368,21.2665,21.2368,21.2665,20300.0
2011-09-07 14:15:00,35.8,35.82,35.73,35.76,27900.0,21.2665,21.2783,21.2249,21.2427,27900.0
2011-09-07 14:20:00,35.75,35.79,35.73,35.78,7700.0,21.2368,21.2605,21.2249,21.2546,7700.0
2011-09-07 14:25:00,35.78,35.86,35.78,35.84,23700.0,21.2546,21.3021,21.2546,21.2902,23700.0
2011-09-07 14:30:00,35.85,35.87,35.81,35.81,27100.0,21.2962,21.308,21.2724,21.2724,27100.0
2011-09-07 14:35:00,35.8,35.9,35.8,35.83,18300.0,21.2665,21.3259,21.2665,21.2843,18300.0
2011-09-07 14:40:00,35.83,35.88,35.83,35.88,12800.0,21.2843,21.314,21.2843,21.314,12800.0
2011-09-07 14:45:00,35.89,35.94,35.89,35.93,19900.0,21.3199,21.3496,21.3199,21.3437,19900.0
2011-09-07 14:50:00,35.94,35.94,35.87,35.87,15000.0,21.3496,21.3496,21.308,21.308,15000.0
2011-09-07 14:55:00,35.87,35.89,35.85,35.86,33800.0,21.308,21.3199,21.2962,21.3021,33800.0
2011-09-07 15:00:00,35.86,35.86,35.81,35.81,23800.0,21.3021,21.3021,21.2724,21.2724,23800.0
2011-09-07 15:05:00,35.81,35.81,35.78,35.81,23400.0,21.2724,21.2724,21.2546,21.2724,23400.0
2011-09-07 15:10:00,35.8,35.8,35.73,35.78,19300.0,21.2665,21.2665,21.2249,21.2546,19300.0
2011-09-07 15:15:00,35.78,35.78,35.68,35.7,24300.0,21.2546,21.2546,21.1952,21.2071,24300.0
2011-09-07 15:20:00,35.7,35.71,35.65,35.65,16300.0,21.2071,21.213,21.1774,21.1774,16300.0
2011-09-07 15:25:00,35.65,35.67,35.63,35.66,20100.0,21.1774,21.1892,21.1655,21.1833,20100.0
2011-09-07 15:30:00,35.66,35.67,35.63,35.63,25100.0,21.1833,21.1892,21.1655,21.1655,25100.0
2011-09-07 15:35:00,35.62,35.63,35.58,35.6,29900.0,21.1595,21.1655,21.1358,21.1477,29900.0
2011-09-07 15:40:00,35.6,35.67,35.6,35.65,33300.0,21.1477,21.1892,21.1477,21.1774,33300.0
2011-09-07 15:45:00,35.65,35.69,35.64,35.66,39600.0,21.1774,21.2011,21.1714,21.1833,39600.0
2011-09-07 15:50:00,35.66,35.79,35.64,35.67,223700.0,21.1833,21.2605,21.1714,21.1892,223700.0
2011-09-07 15:55:00,35.68,36.01,35.68,35.77,179000.0,21.1952,21.3912,21.1952,21.2486,179000.0
2011-09-08 09:30:00,35.67,35.72,35.22,35.63,31500.0,21.1892,21.2189,20.9219,21.1655,31500.0
2011-09-08 09:35:00,35.67,35.87,35.67,35.84,31300.0,21.1892,21.308,21.1892,21.2902,31300.0
2011-09-08 09:40:00,35.85,36.11,35.85,35.9,50000.0,21.2962,21.4506,21.2962,21.3259,50000.0
2011-09-08 09:45:00,35.9,36.05,35.8,35.82,131600.0,21.3259,21.415,21.2665,21.2783,131600.0
2011-09-08 09:50:00,35.84,35.89,35.73,35.85,54700.0,21.2902,21.3199,21.2249,21.2962,54700.0
2011-09-08 09:55:00,35.84,35.84,35.69,35.79,24400.0,21.2902,21.2902,21.2011,21.2605,24400.0
2011-09-08 10:00:00,35.8,35.8,35.59,35.6,51700.0,21.2665,21.2665,21.1417,21.1477,51700.0
2011-09-08 10:05:00,35.61,35.75,35.56,35.74,100900.0,21.1536,21.2368,21.1239,21.2308,100900.0
2011-09-08 10:10:00,35.75,35.96,35.74,35.95,32000.0,21.2368,21.3615,21.2308,21.3556,32000.0
2011-09-08 10:15:00,35.94,36.04,35.8,36.0,32400.0,21.3496,21.409,21.2665,21.3853,32400.0
2011-09-08 10:20:00,36.01,36.1,36.0,36.04,15900.0,21.3912,21.4447,21.3853,21.409,15900.0
2011-09-08 10:25:00,36.04,36.19,36.04,36.07,17000.0,21.409,21.4981,21.409,21.4269,17000.0
2011-09-08 10:30:00,36.07,36.33,36.07,36.3,29900.0,21.4269,21.5813,21.4269,21.5635,29900.0
2011-09-08 10:35:00,36.31,36.33,36.2,36.28,32200.0,21.5694,21.5813,21.5041,21.5516,32200.0
2011-09-08 10:40:00,36.29,36.39,36.27,36.33,39300.0,21.5575,21.6169,21.5457,21.5813,39300.0
2011-09-08 10:45:00,36.34,36.34,36.23,36.24,23100.0,21.5872,21.5872,21.5219,21.5278,23100.0
2011-09-08 10:50:00,36.23,36.29,36.21,36.29,19400.0,21.5219,21.5575,21.51,21.5575,19400.0
2011-09-08 10:55:00,36.29,36.42,36.27,36.4,16200.0,21.5575,21.6348,21.5457,21.6229,16200.0
2011-09-08 11:00:00,36.4,36.44,36.37,36.43,23600.0,21.6229,21.6467,21.6051,21.6407,23600.0
2011-09-08 11:05:00,36.43,36.47,36.38,36.41,67900.0,21.6407,21.6645,21.611,21.6288,67900.0
2011-09-08 11:10:00,36.41,36.41,36.27,36.28,22900.0,21.6288,21.6288,21.5457,21.5516,22900.0
2011-09-08 11:15:00,36.27,36.27,36.19,36.23,34100.0,21.5457,21.5457,21.4981,21.5219,34100.0
2011-09-08 11:20:00,36.23,36.28,36.21,36.22,11500.0,21.5219,21.5516,21.51,21.516,11500.0
2011-09-08 11:25:00,36.2,36.22,36.16,36.16,14700.0,21.5041,21.516,21.4803,21.4803,14700.0
2011-09-08 11:30:00,36.15,36.18,36.12,36.15,14100.0,21.4744,21.4922,21.4566,21.4744,14100.0
2011-09-08 11:35:00,36.16,36.25,36.16,36.25,8700.0,21.4803,21.5338,21.4803,21.5338,8700.0
2011-09-08 11:40:00,36.23,36.28,36.23,36.24,8400.0,21.5219,21.5516,21.5219,21.5278,8400.0
2011-09-08 11:45:00,36.25,36.25,36.11,36.11,14100.0,21.5338,21.5338,21.4506,21.4506,14100.0
2011-09-08 11:50:00,36.09,36.17,36.01,36.01,22600.0,21.4387,21.4863,21.3912,21.3912,22600.0
2011-09-08 11:55:00,36.0,36.01,35.92,35.95,14600.0,21.3853,21.3912,21.3378,21.3556,14600.0
2011-09-08 12:00:00,35.94,35.94,35.84,35.88,21100.0,21.3496,21.3496,21.2902,21.314,21100.0
2011-09-08 12:05:00,35.88,35.94,35.83,35.84,31600.0,21.314,21.3496,21.2843,21.2902,31600.0
2011-09-08 12:10:00,35.84,35.88,35.84,35.84,19100.0,21.2902,21.314,21.2902,21.2902,19100.0
2011-09-08 12:15:00,35.83,35.9,35.82,35.87,15800.0,21.2843,21.3259,21.2783,21.308,15800.0
2011-09-08 12:20:00,35.88,35.9,35.85,35.85,15300.0,21.314,21.3259,21.2962,21.2962,15300.0
2011-09-08 12:25:00,35.83,35.86,35.72,35.73,24200.0,21.2843,21.3021,21.2189,21.2249,24200.0
2011-09-08 12:30:00,35.73,35.73,35.53,35.53,63900.0,21.2249,21.2249,21.1061,21.1061,63900.0
2011-09-08 12:35:00,35.53,35.62,35.52,35.56,18600.0,21.1061,21.1595,21.1001,21.1239,18600.0
2011-09-08 12:40:00,35.57,35.72,35.57,35.67,16800.0,21.1298,21.2189,21.1298,21.1892,16800.0
2011-09-08 12:45:00,35.68,35.68,35.52,35.59,19800.0,21.1952,21.1952,21.1001,21.1417,19800.0
2011-09-08 12:50:00,35.6,35.74,35.6,35.71,34700.0,21.1477,21.2308,21.1477,21.213,34700.0
2011-09-08 12:55:00,35.72,35.82,35.71,35.78,12600.0,21.2189,21.2783,21.213,21.2546,12600.0
2011-09-08 13:00:00,35.79,35.8,35.72,35.72,21200.0,21.2605,21.2665,21.2189,21.2189,21200.0
2011-09-08 13:05:00,35.72,35.73,35.68,35.71,17900.0,21.2189,21.2249,21.1952,21.213,17900.0
2011-09-08 13:10:00,35.71,35.72,35.64,35.65,8400.0,21.213,21.2189,21.1714,21.1774,8400.0
2011-09-08 13:15:00,35.62,35.67,35.6,35.67,7300.0,21.1595,21.1892,21.1477,21.1892,7300.0
2011-09-08 13:20:00,35.67,35.67,35.63,35.67,11300.0,21.1892,21.1892,21.1655,21.1892,11300.0
2011-09-08 13:25:00,35.68,35.72,35.62,35.63,10600.0,21.1952,21.2189,21.1595,21.1655,10600.0
2011-09-08 13:30:00,35.64,35.76,35.46,35.48,93000.0,21.1714,21.2427,21.0645,21.0764,93000.0
2011-09-08 13:35:00,35.47,35.53,35.46,35.48,62900.0,21.0704,21.1061,21.0645,21.0764,62900.0
2011-09-08 13:40:00,35.48,35.48,35.23,35.29,57900.0,21.0764,21.0764,20.9279,20.9635,57900.0
2011-09-08 13:45:00,35.29,35.38,35.28,35.33,25100.0,20.9635,21.017,20.9576,20.9873,25100.0
2011-09-08 13:50:00,35.33,35.39,35.24,35.37,30100.0,20.9873,21.0229,20.9338,21.011,30100.0
2011-09-08 13:55:00,35.38,35.46,35.38,35.44,26900.0,21.017,21.0645,21.017,21.0526,26900.0
2011-09-08 14:00:00,35.44,35.44,35.35,35.43,23800.0,21.0526,21.0526,20.9992,21.0467,23800.0
2011-09-08 14:05:00,35.42,35.46,35.36,35.42,32600.0,21.0407,21.0645,21.0051,21.0407,32600.0
2011-09-08 14:10:00,35.42,35.45,35.39,35.45,9800.0,21.0407,21.0586,21.0229,21.0586,9800.0
2011-09-08 14:15:00,35.45,35.48,35.36,35.41,14500.0,21.0586,21.0764,21.0051,21.0348,14500.0
2011-09-08 14:20:00,35.39,35.39,35.27,35.27,22400.0,21.0229,21.0229,20.9516,20.9516,22400.0
2011-09-08 14:25:00,35.28,35.29,35.16,35.24,27900.0,20.9576,20.9635,20.8863,20.9338,27900.0
2011-09-08 14:30:00,35.22,35.35,35.19,35.35,18200.0,20.9219,20.9992,20.9041,20.9992,18200.0
2011-09-08 14:35:00,35.34,35.38,35.32,35.32,7300.0,20.9932,21.017,20.9813,20.9813,7300.0
2011-09-08 14:40:00,35.33,35.39,35.32,35.34,15400.0,20.9873,21.0229,20.9813,20.9932,15400.0
2011-09-08 14:45:00,35.33,35.33,35.24,35.24,12100.0,20.9873,20.9873,20.9338,20.9338,12100.0
2011-09-08 14:50:00,35.24,35.33,35.2,35.22,13100.0,20.9338,20.9873,20.91,20.9219,13100.0
2011-09-08 14:55:00,35.22,35.28,35.22,35.28,11000.0,20.9219,20.9576,20.9219,20.9576,11000.0
2011-09-08 15:00:00,35.28,35.29,35.13,35.15,30700.0,20.9576,20.9635,20.8685,20.8803,30700.0
2011-09-08 15:05:00,35.14,35.14,35.05,35.12,36100.0,20.8744,20.8744,20.8209,20.8625,36100.0
2011-09-08 15:10:00,35.11,35.11,35.03,35.04,19700.0,20.8566,20.8566,20.8091,20.815,19700.0
2011-09-08 15:15:00,35.04,35.05,34.96,35.0,77600.0,20.815,20.8209,20.7675,20.7912,77600.0
2011-09-08 15:20:00,35.01,35.1,34.99,35.09,44900.0,20.7972,20.8506,20.7853,20.8447,44900.0
2011-09-08 15:25:00,35.1,35.29,35.1,35.29,68600.0,20.8506,20.9635,20.8506,20.9635,68600.0
2011-09-08 15:30:00,35.29,35.37,35.22,35.3,68000.0,20.9635,21.011,20.9219,20.9694,68000.0
2011-09-08 15:35:00,35.3,35.37,35.27,35.37,46200.0,20.9694,21.011,20.9516,21.011,46200.0
2011-09-08 15:40:00,35.37,35.48,35.35,35.48,66800.0,21.011,21.0764,20.9992,21.0764,66800.0
2011-09-08 15:45:00,35.48,35.48,35.38,35.42,75800.0,21.0764,21.0764,21.017,21.0407,75800.0
2011-09-08 15:50:00,35.44,35.46,35.31,35.32,140700.0,21.0526,21.0645,20.9754,20.9813,140700.0
2011-09-08 15:55:00,35.33,35.4,35.33,35.35,172100.0,20.9873,21.0289,20.9873,20.9992,172100.0
2011-09-09 09:30:00,35.19,35.34,34.86,35.29,89800.0,20.9041,20.9932,20.7081,20.9635,89800.0
2011-09-09 09:35:00,35.3,35.6,35.18,35.59,90000.0,20.9694,21.1477,20.8982,21.1417,90000.0
2011-09-09 09:40:00,35.6,35.64,35.28,35.55,75100.0,21.1477,21.1714,20.9576,21.118,75100.0
2011-09-09 09:45:00,35.54,35.82,35.46,35.77,94000.0,21.112,21.2783,21.0645,21.2486,94000.0
2011-09-09 09:50:00,35.78,35.8,35.61,35.8,47900.0,21.2546,21.2665,21.1536,21.2665,47900.0
2011-09-09 09:55:00,35.8,35.93,35.76,35.83,57100.0,21.2665,21.3437,21.2427,21.2843,57100.0
2011-09-09 10:00:00,35.83,36.1,35.79,36.1,91900.0,21.2843,21.4447,21.2605,21.4447,91900.0
2011-09-09 10:05:00,36.1,36.16,36.01,36.06,80000.0,21.4447,21.4803,21.3912,21.4209,80000.0
2011-09-09 10:10:00,36.06,36.06,35.84,35.95,41400.0,21.4209,21.4209,21.2902,21.3556,41400.0
2011-09-09 10:15:00,35.96,35.96,35.78,35.92,37800.0,21.3615,21.3615,21.2546,21.3378,37800.0
2011-09-09 10:20:00,35.93,35.99,35.85,35.99,29500.0,21.3437,21.3793,21.2962,21.3793,29500.0
2011-09-09 10:25:00,36.0,36.27,35.96,36.26,77000.0,21.3853,21.5457,21.3615,21.5397,77000.0
2011-09-09 10:30:00,36.27,36.28,36.03,36.03,33200.0,21.5457,21.5516,21.4031,21.4031,33200.0
2011-09-09 10:35:00,36.02,36.19,36.02,36.19,30200.0,21.3972,21.4981,21.3972,21.4981,30200.0
2011-09-09 10:40:00,36.19,36.22,36.13,36.18,43200.0,21.4981,21.516,21.4625,21.4922,43200.0
2011-09-09 10:45:00,36.18,36.28,36.09,36.28,20900.0,21.4922,21.5516,21.4387,21.5516,20900.0
2011-09-09 10:50:00,36.27,36.34,36.25,36.27,24800.0,21.5457,21.5872,21.5338,21.5457,24800.0
2011-09-09 10:55:00,36.27,36.34,36.2,36.21,24000.0,21.5457,21.5872,21.5041,21.51,24000.0
2011-09-09 11:00:00,36.2,36.24,36.14,36.17,22400.0,21.5041,21.5278,21.4684,21.4863,22400.0
2011-09-09 11:05:00,36.17,36.19,36.08,36.17,30300.0,21.4863,21.4981,21.4328,21.4863,30300.0
2011-09-09 11:10:00,36.19,36.27,35.92,35.95,59000.0,21.4981,21.5457,21.3378,21.3556,59000.0
2011-09-09 11:15:00,35.94,36.03,35.91,36.0,32100.0,21.3496,21.4031,21.3318,21.3853,32100.0
2011-09-09 11:20:00,35.98,35.98,35.68,35.74,44500.0,21.3734,21.3734,21.1952,21.2308,44500.0
2011-09-09 11:25:00,35.73,35.83,35.71,35.74,25600.0,21.2249,21.2843,21.213,21.2308,25600.0
2011-09-09 11:30:00,35.73,35.81,35.7,35.79,28000.0,21.2249,21.2724,21.2071,21.2605,28000.0
2011-09-09 11:35:00,35.78,35.87,35.74,35.8,33600.0,21.2546,21.308,21.2308,21.2665,33600.0
2011-09-09 11:40:00,35.79,35.79,35.52,35.62,82300.0,21.2605,21.2605,21.1001,21.1595,82300.0
2011-09-09 11:45:00,35.63,35.65,35.56,35.58,80800.0,21.1655,21.1774,21.1239,21.1358,80800.0
2011-09-09 11:50:00,35.57,35.58,35.41,35.51,33800.0,21.1298,21.1358,21.0348,21.0942,33800.0
2011-09-09 11:55:00,35.49,35.55,35.48,35.51,10700.0,21.0823,21.118,21.0764,21.0942,10700.0
2011-09-09 12:00:00,35.51,35.6,35.42,35.49,46800.0,21.0942,21.1477,21.0407,21.0823,46800.0
2011-09-09 12:05:00,35.47,35.48,35.31,35.37,56900.0,21.0704,21.0764,20.9754,21.011,56900.0
2011-09-09 12:10:00,35.38,35.39,35.31,35.34,38000.0,21.017,21.0229,20.9754,20.9932,38000.0
2011-09-09 12:15:00,35.33,35.41,35.3,35.38,55500.0,20.9873,21.0348,20.9694,21.017,55500.0
2011-09-09 12:20:00,35.37,35.54,35.34,35.52,34700.0,21.011,21.112,20.9932,21.1001,34700.0
2011-09-09 12:25:00,35.52,35.57,35.47,35.47,18900.0,21.1001,21.1298,21.0704,21.0704,18900.0
2011-09-09 12:30:00,35.46,35.48,35.28,35.32,32200.0,21.0645,21.0764,20.9576,20.9813,32200.0
2011-09-09 12:35:00,35.32,35.4,35.25,35.4,39600.0,20.9813,21.0289,20.9397,21.0289,39600.0
2011-09-09 12:40:00,35.39,35.43,35.34,35.4,38700.0,21.0229,21.0467,20.9932,21.0289,38700.0
2011-09-09 12:45:00,35.41,35.5,35.41,35.49,22300.0,21.0348,21.0883,21.0348,21.0823,22300.0
2011-09-09 12:50:00,35.5,35.54,35.45,35.51,10400.0,21.0883,21.112,21.0586,21.0942,10400.0
2011-09-09 12:55:00,35.52,35.72,35.51,35.68,70200.0,21.1001,21.2189,21.0942,21.1952,70200.0
2011-09-09 13:00:00,35.69,35.69,35.56,35.59,29100.0,21.2011,21.2011,21.1239,21.1417,29100.0
2011-09-09 13:05:00,35.59,35.68,35.59,35.67,13700.0,21.1417,21.1952,21.1417,21.1892,13700.0
2011-09-09 13:10:00,35.66,35.76,35.63,35.72,16500.0,21.1833,21.2427,21.1655,21.2189,16500.0
2011-09-09 13:15:00,35.72,35.82,35.66,35.67,14800.0,21.2189,21.2783,21.1833,21.1892,14800.0
2011-09-09 13:20:00,35.65,35.66,35.54,35.55,29800.0,21.1774,21.1833,21.112,21.118,29800.0
2011-09-09 13:25:00,35.56,35.64,35.53,35.63,19100.0,21.1239,21.1714,21.1061,21.1655,19100.0
2011-09-09 13:30:00,35.63,35.64,35.48,35.51,26000.0,21.1655,21.1714,21.0764,21.0942,26000.0
2011-09-09 13:35:00,35.49,35.54,35.47,35.51,24900.0,21.0823,21.112,21.0704,21.0942,24900.0
2011-09-09 13:40:00,35.51,35.57,35.5,35.55,15400.0,21.0942,21.1298,21.0883,21.118,15400.0
2011-09-09 13:45:00,35.55,35.55,35.43,35.43,17000.0,21.118,21.118,21.0467,21.0467,17000.0
2011-09-09 13:50:00,35.41,35.45,35.4,35.42,23100.0,21.0348,21.0586,21.0289,21.0407,23100.0
2011-09-09 13:55:00,35.43,35.44,35.4,35.44,5900.0,21.0467,21.0526,21.0289,21.0526,5900.0
2011-09-09 14:00:00,35.43,35.47,35.38,35.47,40200.0,21.0467,21.0704,21.017,21.0704,40200.0
2011-09-09 14:05:00,35.46,35.52,35.42,35.52,20200.0,21.0645,21.1001,21.0407,21.1001,20200.0
2011-09-09 14:10:00,35.52,35.52,35.34,35.37,41200.0,21.1001,21.1001,20.9932,21.011,41200.0
2011-09-09 14:15:00,35.37,35.39,35.31,35.33,18300.0,21.011,21.0229,20.9754,20.9873,18300.0
2011-09-09 14:20:00,35.33,35.42,35.33,35.36,17400.0,20.9873,21.0407,20.9873,21.0051,17400.0
2011-09-09 14:25:00,35.36,35.36,35.27,35.27,11500.0,21.0051,21.0051,20.9516,20.9516,11500.0
2011-09-09 14:30:00,35.27,35.27,35.2,35.23,21600.0,20.9516,20.9516,20.91,20.9279,21600.0
2011-09-09 14:35:00,35.22,35.29,35.18,35.27,49500.0,20.9219,20.9635,20.8982,20.9516,49500.0
2011-09-09 14:40:00,35.28,35.46,35.28,35.44,43700.0,20.9576,21.0645,20.9576,21.0526,43700.0
2011-09-09 14:45:00,35.44,35.45,35.32,35.32,54800.0,21.0526,21.0586,20.9813,20.9813,54800.0
2011-09-09 14:50:00,35.32,35.33,35.27,35.27,24500.0,20.9813,20.9873,20.9516,20.9516,24500.0
2011-09-09 14:55:00,35.27,35.33,35.22,35.3,36800.0,20.9516,20.9873,20.9219,20.9694,36800.0
2011-09-09 15:00:00,35.29,35.36,35.23,35.36,34000.0,20.9635,21.0051,20.9279,21.0051,34000.0
2011-09-09 15:05:00,35.36,35.43,35.35,35.42,28900.0,21.0051,21.0467,20.9992,21.0407,28900.0
2011-09-09 15:10:00,35.42,35.43,35.33,35.38,28000.0,21.0407,21.0467,20.9873,21.017,28000.0
2011-09-09 15:15:00,35.39,35.41,35.31,35.41,39900.0,21.0229,21.0348,20.9754,21.0348,39900.0
2011-09-09 15:20:00,35.4,35.41,35.34,35.34,22200.0,21.0289,21.0348,20.9932,20.9932,22200.0
2011-09-09 15:25:00,35.36,35.4,35.34,35.34,20300.0,21.0051,21.0289,20.9932,20.9932,20300.0
2011-09-09 15:30:00,35.33,35.45,35.32,35.43,33400.0,20.9873,21.0586,20.9813,21.0467,33400.0
2011-09-09 15:35:00,35.43,35.56,35.4,35.56,35200.0,21.0467,21.1239,21.0289,21.1239,35200.0
2011-09-09 15:40:00,35.56,35.58,35.52,35.55,62900.0,21.1239,21.1358,21.1001,21.118,62900.0
2011-09-09 15:45:00,35.56,35.63,35.54,35.61,145600.0,21.1239,21.1655,21.112,21.1536,145600.0
2011-09-09 15:50:00,35.61,35.65,35.56,35.65,175400.0,21.1536,21.1774,21.1239,21.1774,175400.0
2011-09-09 15:55:00,35.65,35.65,35.46,35.46,130600.0,21.1774,21.1774,21.0645,21.0645,130600.0
2011-09-12 09:30:00,34.98,35.81,34.98,35.77,87200.0,20.7794,21.2724,20.7794,21.2486,87200.0
2011-09-12 09:35:00,35.75,35.79,35.46,35.59,70100.0,21.2368,21.2605,21.0645,21.1417,70100.0
2011-09-12 09:40:00,35.58,35.76,35.47,35.69,48000.0,21.1358,21.2427,21.0704,21.2011,48000.0
2011-09-12 09:45:00,35.65,35.87,35.64,35.8,53600.0,21.1774,21.308,21.1714,21.2665,53600.0
2011-09-12 09:50:00,35.79,36.04,35.77,35.96,44400.0,21.2605,21.409,21.2486,21.3615,44400.0
2011-09-12 09:55:00,35.97,36.13,35.9,35.9,51600.0,21.3675,21.4625,21.3259,21.3259,51600.0
2011-09-12 10:00:00,35.92,36.01,35.82,35.87,56800.0,21.3378,21.3912,21.2783,21.308,56800.0
2011-09-12 10:05:00,35.87,36.16,35.86,36.04,46700.0,21.308,21.4803,21.3021,21.409,46700.0
2011-09-12 10:10:00,36.04,36.16,36.04,36.04,53700.0,21.409,21.4803,21.409,21.409,53700.0
2011-09-12 10:15:00,36.06,36.1,35.85,35.87,65800.0,21.4209,21.4447,21.2962,21.308,65800.0
2011-09-12 10:20:00,35.88,36.07,35.83,35.85,62800.0,21.314,21.4269,21.2843,21.2962,62800.0
2011-09-12 10:25:00,35.84,35.89,35.76,35.79,31700.0,21.2902,21.3199,21.2427,21.2605,31700.0
2011-09-12 10:30:00,35.79,35.9,35.76,35.76,43400.0,21.2605,21.3259,21.2427,21.2427,43400.0
2011-09-12 10:35:00,35.75,35.91,35.69,35.91,34300.0,21.2368,21.3318,21.2011,21.3318,34300.0
2011-09-12 10:40:00,35.9,35.91,35.66,35.74,27500.0,21.3259,21.3318,21.1833,21.2308,27500.0
2011-09-12 10:45:00,35.74,35.79,35.69,35.7,34700.0,21.2308,21.2605,21.2011,21.2071,34700.0
2011-09-12 10:50:00,35.68,35.91,35.68,35.89,31200.0,21.1952,21.3318,21.1952,21.3199,31200.0
2011-09-12 10:55:00,35.88,35.88,35.49,35.5,34300.0,21.314,21.314,21.0823,21.0883,34300.0
2011-09-12 11:00:00,35.51,35.61,35.5,35.58,23700.0,21.0942,21.1536,21.0883,21.1358,23700.0
2011-09-12 11:05:00,35.59,35.7,35.55,35.68,39700.0,21.1417,21.2071,21.118,21.1952,39700.0
2011-09-12 11:10:00,35.68,35.7,35.6,35.7,26400.0,21.1952,21.2071,21.1477,21.2071,26400.0
2011-09-12 11:15:00,35.71,35.84,35.71,35.81,32600.0,21.213,21.2902,21.213,21.2724,32600.0
2011-09-12 11:20:00,35.82,35.99,35.78,35.94,40100.0,21.2783,21.3793,21.2546,21.3496,40100.0
2011-09-12 11:25:00,35.96,36.03,35.92,35.98,30100.0,21.3615,21.4031,21.3378,21.3734,30100.0
2011-09-12 11:30:00,35.97,36.05,35.94,36.03,34200.0,21.3675,21.415,21.3496,21.4031,34200.0
2011-09-12 11:35:00,36.01,36.11,36.0,36.1,30800.0,21.3912,21.4506,21.3853,21.4447,30800.0
2011-09-12 11:40:00,36.1,36.22,36.09,36.22,33900.0,21.4447,21.516,21.4387,21.516,33900.0
2011-09-12 11:45:00,36.23,36.26,36.19,36.19,30300.0,21.5219,21.5397,21.4981,21.4981,30300.0
2011-09-12 11:50:00,36.2,36.21,36.11,36.12,31500.0,21.5041,21.51,21.4506,21.4566,31500.0
2011-09-12 11:55:00,36.12,36.2,36.1,36.13,44100.0,21.4566,21.5041,21.4447,21.4625,44100.0
2011-09-12 12:00:00,36.13,36.16,36.04,36.06,30700.0,21.4625,21.4803,21.409,21.4209,30700.0
2011-09-12 12:05:00,36.07,36.08,35.97,36.0,16600.0,21.4269,21.4328,21.3675,21.3853,16600.0
2011-09-12 12:10:00,35.98,36.01,35.87,35.93,30100.0,21.3734,21.3912,21.308,21.3437,30100.0
2011-09-12 12:15:00,35.91,35.95,35.85,35.85,22200.0,21.3318,21.3556,21.2962,21.2962,22200.0
2011-09-12 12:20:00,35.84,35.86,35.81,35.84,27300.0,21.2902,21.3021,21.2724,21.2902,27300.0
2011-09-12 12:25:00,35.85,35.99,35.85,35.99,20400.0,21.2962,21.3793,21.2962,21.3793,20400.0
2011-09-12 12:30:00,35.99,36.02,35.84,35.86,26600.0,21.3793,21.3972,21.2902,21.3021,26600.0
2011-09-12 12:35:00,35.87,35.9,35.83,35.83,16100.0,21.308,21.3259,21.2843,21.2843,16100.0
2011-09-12 12:40:00,35.83,35.86,35.79,35.79,25200.0,21.2843,21.3021,21.2605,21.2605,25200.0
2011-09-12 12:45:00,35.79,35.85,35.76,35.78,33700.0,21.2605,21.2962,21.2427,21.2546,33700.0
2011-09-12 12:50:00,35.76,35.94,35.76,35.93,20200.0,21.2427,21.3496,21.2427,21.3437,20200.0
2011-09-12 12:55:00,35.92,35.97,35.84,35.96,31900.0,21.3378,21.3675,21.2902,21.3615,31900.0
2011-09-12 13:00:00,35.96,36.07,35.94,36.03,39600.0,21.3615,21.4269,21.3496,21.4031,39600.0
2011-09-12 13:05:00,36.04,36.07,35.94,35.96,32900.0,21.409,21.4269,21.3496,21.3615,32900.0
2011-09-12 13:10:00,35.97,36.04,35.96,36.01,30400.0,21.3675,21.409,21.3615,21.3912,30400.0
2011-09-12 13:15:00,36.0,36.01,35.89,35.93,22000.0,21.3853,21.3912,21.3199,21.3437,22000.0
2011-09-12 13:20:00,35.92,35.93,35.85,35.88,24500.0,21.3378,21.3437,21.2962,21.314,24500.0
2011-09-12 13:25:00,35.86,35.9,35.84,35.87,21600.0,21.3021,21.3259,21.2902,21.308,21600.0
2011-09-12 13:30:00,35.86,35.86,35.71,35.78,31800.0,21.3021,21.3021,21.213,21.2546,31800.0
2011-09-12 13:35:00,35.78,35.78,35.64,35.67,33100.0,21.2546,21.2546,21.1714,21.1892,33100.0
2011-09-12 13:40:00,35.67,35.7,35.64,35.68,26500.0,21.1892,21.2071,21.1714,21.1952,26500.0
2011-09-12 13:45:00,35.69,35.76,35.63,35.72,35300.0,21.2011,21.2427,21.1655,21.2189,35300.0
2011-09-12 13:50:00,35.72,35.82,35.72,35.81,31300.0,21.2189,21.2783,21.2189,21.2724,31300.0
2011-09-12 13:55:00,35.82,35.82,35.74,35.78,26000.0,21.2783,21.2783,21.2308,21.2546,26000.0
2011-09-12 14:00:00,35.76,35.77,35.62,35.63,32800.0,21.2427,21.2486,21.1595,21.1655,32800.0
2011-09-12 14:05:00,35.63,35.63,35.52,35.57,29900.0,21.1655,21.1655,21.1001,21.1298,29900.0
2011-09-12 14:10:00,35.56,35.56,35.47,35.52,36400.0,21.1239,21.1239,21.0704,21.1001,36400.0
2011-09-12 14:15:00,35.52,35.59,35.5,35.52,36700.0,21.1001,21.1417,21.0883,21.1001,36700.0
2011-09-12 14:20:00,35.52,35.69,35.5,35.65,25800.0,21.1001,21.2011,21.0883,21.1774,25800.0
2011-09-12 14:25:00,35.64,35.7,35.64,35.7,28900.0,21.1714,21.2071,21.1714,21.2071,28900.0
2011-09-12 14:30:00,35.7,35.75,35.65,35.75,40500.0,21.2071,21.2368,21.1774,21.2368,40500.0
2011-09-12 14:35:00,35.75,35.99,35.75,35.86,115400.0,21.2368,21.3793,21.2368,21.3021,115400.0
2011-09-12 14:40:00,35.88,36.09,35.87,36.02,59100.0,21.314,21.4387,21.308,21.3972,59100.0
2011-09-12 14:45:00,36.01,36.02,35.88,35.93,30500.0,21.3912,21.3972,21.314,21.3437,30500.0
2011-09-12 14:50:00,35.92,35.93,35.84,35.87,35900.0,21.3378,21.3437,21.2902,21.308,35900.0
2011-09-12 14:55:00,35.86,35.88,35.81,35.85,31500.0,21.3021,21.314,21.2724,21.2962,31500.0
2011-09-12 15:00:00,35.86,35.88,35.77,35.83,38300.0,21.3021,21.314,21.2486,21.2843,38300.0
2011-09-12 15:05:00,35.83,35.85,35.72,35.73,48300.0,21.2843,21.2962,21.2189,21.2249,48300.0
2011-09-12 15:10:00,35.74,35.83,35.74,35.77,38500.0,21.2308,21.2843,21.2308,21.2486,38500.0
2011-09-12 15:15:00,35.77,35.79,35.65,35.76,38000.0,21.2486,21.2605,21.1774,21.2427,38000.0
2011-09-12 15:20:00,35.76,35.95,35.67,35.94,52600.0,21.2427,21.3556,21.1892,21.3496,52600.0
2011-09-12 15:25:00,35.95,35.95,35.86,35.9,62100.0,21.3556,21.3556,21.3021,21.3259,62100.0
2011-09-12 15:30:00,35.91,36.07,35.89,36.07,77400.0,21.3318,21.4269,21.3199,21.4269,77400.0
2011-09-12 15:35:00,36.07,36.08,35.95,36.06,59000.0,21.4269,21.4328,21.3556,21.4209,59000.0
2011-09-12 15:40:00,36.05,36.2,36.03,36.14,74200.0,21.415,21.5041,21.4031,21.4684,74200.0
2011-09-12 15:45:00,36.15,36.22,36.12,36.18,106100.0,21.4744,21.516,21.4566,21.4922,106100.0
2011-09-12 15:50:00,36.18,36.39,36.18,36.33,193100.0,21.4922,21.6169,21.4922,21.5813,193100.0
2011-09-12 15:55:00,36.33,36.41,36.32,36.4,150200.0,21.5813,21.6288,21.5754,21.6229,150200.0
2011-09-13 09:30:00,36.5,36.81,36.41,36.73,46400.0,21.6823,21.8664,21.6288,21.8189,46400.0
2011-09-13 09:35:00,36.74,36.76,36.45,36.54,63100.0,21.8249,21.8367,21.6526,21.7061,63100.0
2011-09-13 09:40:00,36.56,36.68,36.47,36.58,47300.0,21.7179,21.7892,21.6645,21.7298,47300.0
2011-09-13 09:45:00,36.58,36.74,36.48,36.66,34500.0,21.7298,21.8249,21.6704,21.7773,34500.0
2011-09-13 09:50:00,36.66,36.86,36.66,36.82,56100.0,21.7773,21.8961,21.7773,21.8724,56100.0
2011-09-13 09:55:00,36.79,37.02,36.74,36.99,45200.0,21.8546,21.9912,21.8249,21.9734,45200.0
2011-09-13 10:00:00,36.99,37.14,36.99,37.13,68400.0,21.9734,22.0625,21.9734,22.0565,68400.0
2011-09-13 10:05:00,37.15,37.32,37.13,37.27,61300.0,22.0684,22.1694,22.0565,22.1397,61300.0
2011-09-13 10:10:00,37.27,37.28,37.15,37.15,38100.0,22.1397,22.1456,22.0684,22.0684,38100.0
2011-09-13 10:15:00,37.17,37.22,37.09,37.15,28800.0,22.0803,22.11,22.0328,22.0684,28800.0
2011-09-13 10:20:00,37.14,37.29,37.06,37.27,51300.0,22.0625,22.1516,22.015,22.1397,51300.0
2011-09-13 10:25:00,37.28,37.45,37.28,37.34,84900.0,22.1456,22.2466,22.1456,22.1813,84900.0
2011-09-13 10:30:00,37.35,37.47,37.18,37.2,53700.0,22.1872,22.2585,22.0862,22.0981,53700.0
2011-09-13 10:35:00,37.19,37.31,37.14,37.24,61800.0,22.0922,22.1635,22.0625,22.1219,61800.0
2011-09-13 10:40:00,37.21,37.25,37.14,37.19,33100.0,22.1041,22.1278,22.0625,22.0922,33100.0
2011-09-13 10:45:00,37.2,37.31,37.19,37.28,30400.0,22.0981,22.1635,22.0922,22.1456,30400.0
2011-09-13 10:50:00,37.28,37.38,37.11,37.15,80400.0,22.1456,22.205,22.0447,22.0684,80400.0
2011-09-13 10:55:00,37.16,37.29,37.1,37.28,36800.0,22.0744,22.1516,22.0387,22.1456,36800.0
2011-09-13 11:00:00,37.24,37.37,37.17,37.17,38600.0,22.1219,22.1991,22.0803,22.0803,38600.0
2011-09-13 11:05:00,37.15,37.21,37.08,37.08,26600.0,22.0684,22.1041,22.0268,22.0268,26600.0
2011-09-13 11:10:00,37.08,37.16,37.07,37.13,35600.0,22.0268,22.0744,22.0209,22.0565,35600.0
2011-09-13 11:15:00,37.11,37.16,36.99,37.02,55200.0,22.0447,22.0744,21.9734,21.9912,55200.0
2011-09-13 11:20:00,37.02,37.04,36.92,36.97,33100.0,21.9912,22.0031,21.9318,21.9615,33100.0
2011-09-13 11:25:00,36.97,37.06,36.92,37.06,35500.0,21.9615,22.015,21.9318,22.015,35500.0
2011-09-13 11:30:00,37.06,37.13,37.03,37.13,33800.0,22.015,22.0565,21.9971,22.0565,33800.0
2011-09-13 11:35:00,37.11,37.24,37.09,37.22,21100.0,22.0447,22.1219,22.0328,22.11,21100.0
2011-09-13 11:40:00,37.21,37.34,37.18,37.32,29000.0,22.1041,22.1813,22.0862,22.1694,29000.0
2011-09-13 11:45:00,37.33,37.38,37.24,37.28,32200.0,22.1753,22.205,22.1219,22.1456,32200.0
2011-09-13 11:50:00,37.28,37.32,37.24,37.32,21600.0,22.1456,22.1694,22.1219,22.1694,21600.0
2011-09-13 11:55:00,37.34,37.42,37.34,37.37,21700.0,22.1813,22.2288,22.1813,22.1991,21700.0
2011-09-13 12:00:00,37.36,37.36,37.16,37.16,50500.0,22.1932,22.1932,22.0744,22.0744,50500.0
2011-09-13 12:05:00,37.16,37.37,37.16,37.37,44100.0,22.0744,22.1991,22.0744,22.1991,44100.0
2011-09-13 12:10:00,37.39,37.47,37.32,37.46,47200.0,22.211,22.2585,22.1694,22.2526,47200.0
2011-09-13 12:15:00,37.47,37.57,37.45,37.52,43500.0,22.2585,22.3179,22.2466,22.2882,43500.0
2011-09-13 12:20:00,37.52,37.58,37.48,37.5,24700.0,22.2882,22.3239,22.2644,22.2763,24700.0
2011-09-13 12:25:00,37.5,37.5,37.4,37.48,25500.0,22.2763,22.2763,22.2169,22.2644,25500.0
2011-09-13 12:30:00,37.47,37.51,37.38,37.4,42800.0,22.2585,22.2823,22.205,22.2169,42800.0
2011-09-13 12:35:00,37.39,37.47,37.35,37.46,39300.0,22.211,22.2585,22.1872,22.2526,39300.0
2011-09-13 12:40:00,37.45,37.48,37.36,37.41,33800.0,22.2466,22.2644,22.1932,22.2229,33800.0
2011-09-13 12:45:00,37.41,37.5,37.41,37.42,24200.0,22.2229,22.2763,22.2229,22.2288,24200.0
2011-09-13 12:50:00,37.41,37.46,37.39,37.39,15800.0,22.2229,22.2526,22.211,22.211,15800.0
2011-09-13 12:55:00,37.39,37.52,37.35,37.52,26700.0,22.211,22.2882,22.1872,22.2882,26700.0
2011-09-13 13:00:00,37.52,37.55,37.5,37.53,29000.0,22.2882,22.306,22.2763,22.2941,29000.0
2011-09-13 13:05:00,37.54,37.62,37.52,37.52,27800.0,22.3001,22.3476,22.2882,22.2882,27800.0
2011-09-13 13:10:00,37.51,37.51,37.45,37.51,40000.0,22.2823,22.2823,22.2466,22.2823,40000.0
2011-09-13 13:15:00,37.51,37.53,37.43,37.44,39800.0,22.2823,22.2941,22.2347,22.2407,39800.0
2011-09-13 13:20:00,37.43,37.44,37.38,37.43,22300.0,22.2347,22.2407,22.205,22.2347,22300.0
2011-09-13 13:25:00,37.43,37.48,37.43,37.46,18400.0,22.2347,22.2644,22.2347,22.2526,18400.0
2011-09-13 13:30:00,37.46,37.48,37.34,37.4,35700.0,22.2526,22.2644,22.1813,22.2169,35700.0
2011-09-13 13:35:00,37.41,37.43,37.36,37.41,27400.0,22.2229,22.2347,22.1932,22.2229,27400.0
2011-09-13 13:40:00,37.42,37.53,37.42,37.53,25800.0,22.2288,22.2941,22.2288,22.2941,25800.0
2011-09-13 13:45:00,37.53,37.63,37.5,37.58,29400.0,22.2941,22.3536,22.2763,22.3239,29400.0
2011-09-13 13:50:00,37.59,37.65,37.59,37.62,42200.0,22.3298,22.3654,22.3298,22.3476,42200.0
2011-09-13 13:55:00,37.62,37.63,37.48,37.53,41300.0,22.3476,22.3536,22.2644,22.2941,41300.0
2011-09-13 14:00:00,37.52,37.53,37.46,37.48,38500.0,22.2882,22.2941,22.2526,22.2644,38500.0
2011-09-13 14:05:00,37.47,37.49,37.43,37.48,52100.0,22.2585,22.2704,22.2347,22.2644,52100.0
2011-09-13 14:10:00,37.47,37.53,37.44,37.47,45700.0,22.2585,22.2941,22.2407,22.2585,45700.0
2011-09-13 14:15:00,37.46,37.52,37.45,37.5,25800.0,22.2526,22.2882,22.2466,22.2763,25800.0
2011-09-13 14:20:00,37.49,37.65,37.49,37.64,41700.0,22.2704,22.3654,22.2704,22.3595,41700.0
2011-09-13 14:25:00,37.66,37.7,37.63,37.7,46100.0,22.3714,22.3951,22.3536,22.3951,46100.0
2011-09-13 14:30:00,37.71,37.72,37.66,37.71,22400.0,22.4011,22.407,22.3714,22.4011,22400.0
2011-09-13 14:35:00,37.7,37.74,37.69,37.7,49700.0,22.3951,22.4189,22.3892,22.3951,49700.0
2011-09-13 14:40:00,37.71,37.75,37.68,37.69,38600.0,22.4011,22.4248,22.3833,22.3892,38600.0
2011-09-13 14:45:00,37.7,37.71,37.51,37.52,64400.0,22.3951,22.4011,22.2823,22.2882,64400.0
2011-09-13 14:50:00,37.51,37.53,37.47,37.53,34900.0,22.2823,22.2941,22.2585,22.2941,34900.0
2011-09-13 14:55:00,37.53,37.61,37.45,37.52,105000.0,22.2941,22.3417,22.2466,22.2882,105000.0
2011-09-13 15:00:00,37.52,37.57,37.47,37.56,38700.0,22.2882,22.3179,22.2585,22.312,38700.0
2011-09-13 15:05:00,37.55,37.58,37.47,37.51,40200.0,22.306,22.3239,22.2585,22.2823,40200.0
2011-09-13 15:10:00,37.48,37.55,37.44,37.5,41400.0,22.2644,22.306,22.2407,22.2763,41400.0
2011-09-13 15:15:00,37.5,37.51,37.31,37.33,112300.0,22.2763,22.2823,22.1635,22.1753,112300.0
2011-09-13 15:20:00,37.32,37.46,37.26,37.44,66500.0,22.1694,22.2526,22.1338,22.2407,66500.0
2011-09-13 15:25:00,37.44,37.56,37.36,37.55,76900.0,22.2407,22.312,22.1932,22.306,76900.0
2011-09-13 15:30:00,37.55,37.65,37.51,37.64,94700.0,22.306,22.3654,22.2823,22.3595,94700.0
2011-09-13 15:35:00,37.64,37.67,37.56,37.64,55200.0,22.3595,22.3773,22.312,22.3595,55200.0
2011-09-13 15:40:00,37.64,37.75,37.58,37.75,59800.0,22.3595,22.4248,22.3239,22.4248,59800.0
2011-09-13 15:45:00,37.74,37.82,37.71,37.77,81500.0,22.4189,22.4664,22.4011,22.4367,81500.0
2011-09-13 15:50:00,37.78,37.82,37.67,37.71,111400.0,22.4427,22.4664,22.3773,22.4011,111400.0
2011-09-13 15:55:00,37.7,37.73,37.68,37.7,192500.0,22.3951,22.413,22.3833,22.3951,192500.0
2011-09-14 09:30:00,38.0,38.13,37.77,37.89,100900.0,22.5733,22.6506,22.4367,22.508,100900.0
2011-09-14 09:35:00,37.9,38.19,37.9,38.12,66700.0,22.5139,22.6862,22.5139,22.6446,66700.0
2011-09-14 09:40:00,38.12,38.22,37.91,38.22,62600.0,22.6446,22.704,22.5199,22.704,62600.0
2011-09-14 09:45:00,38.21,38.56,38.16,38.38,96600.0,22.6981,22.906,22.6684,22.7991,96600.0
2011-09-14 09:50:00,38.39,38.45,38.11,38.13,60400.0,22.805,22.8407,22.6387,22.6506,60400.0
2011-09-14 09:55:00,38.13,38.2,38.0,38.05,73500.0,22.6506,22.6922,22.5733,22.603,73500.0
2011-09-14 10:00:00,38.06,38.07,37.82,37.98,95500.0,22.609,22.6149,22.4664,22.5615,95500.0
2011-09-14 10:05:00,37.98,38.01,37.8,37.82,79600.0,22.5615,22.5793,22.4545,22.4664,79600.0
2011-09-14 10:10:00,37.82,37.98,37.81,37.93,51800.0,22.4664,22.5615,22.4605,22.5318,51800.0
2011-09-14 10:15:00,37.93,37.94,37.46,37.58,138300.0,22.5318,22.5377,22.2526,22.3239,138300.0
2011-09-14 10:20:00,37.58,37.73,37.48,37.68,86300.0,22.3239,22.413,22.2644,22.3833,86300.0
2011-09-14 10:25:00,37.69,37.84,37.69,37.72,57800.0,22.3892,22.4783,22.3892,22.407,57800.0
2011-09-14 10:30:00,37.72,37.81,37.59,37.75,89500.0,22.407,22.4605,22.3298,22.4248,89500.0
2011-09-14 10:35:00,37.75,37.82,37.66,37.8,60400.0,22.4248,22.4664,22.3714,22.4545,60400.0
2011-09-14 10:40:00,37.81,37.83,37.69,37.7,54500.0,22.4605,22.4724,22.3892,22.3951,54500.0
2011-09-14 10:45:00,37.69,37.84,37.66,37.75,46000.0,22.3892,22.4783,22.3714,22.4248,46000.0
2011-09-14 10:50:00,37.78,37.86,37.7,37.84,36600.0,22.4427,22.4902,22.3951,22.4783,36600.0
2011-09-14 10:55:00,37.83,37.87,37.71,37.87,31600.0,22.4724,22.4961,22.4011,22.4961,31600.0
2011-09-14 11:00:00,37.86,37.93,37.74,37.93,40000.0,22.4902,22.5318,22.4189,22.5318,40000.0
2011-09-14 11:05:00,37.92,38.05,37.91,37.97,47800.0,22.5258,22.603,22.5199,22.5555,47800.0
2011-09-14 11:10:00,37.97,38.06,37.96,38.05,41600.0,22.5555,22.609,22.5496,22.603,41600.0
2011-09-14 11:15:00,38.06,38.08,37.93,37.94,36900.0,22.609,22.6209,22.5318,22.5377,36900.0
2011-09-14 11:20:00,37.95,38.07,37.9,38.05,23300.0,22.5436,22.6149,22.5139,22.603,23300.0
2011-09-14 11:25:00,38.05,38.16,38.05,38.1,31200.0,22.603,22.6684,22.603,22.6327,31200.0
2011-09-14 11:30:00,38.09,38.13,37.98,37.99,28000.0,22.6268,22.6506,22.5615,22.5674,28000.0
2011-09-14 11:35:00,38.0,38.1,37.98,38.09,21100.0,22.5733,22.6327,22.5615,22.6268,21100.0
2011-09-14 11:40:00,38.09,38.12,38.01,38.04,43600.0,22.6268,22.6446,22.5793,22.5971,43600.0
2011-09-14 11:45:00,38.04,38.11,38.01,38.08,21800.0,22.5971,22.6387,22.5793,22.6209,21800.0
2011-09-14 11:50:00,38.1,38.28,38.05,38.25,27400.0,22.6327,22.7397,22.603,22.7219,27400.0
2011-09-14 11:55:00,38.26,38.31,38.21,38.31,23200.0,22.7278,22.7575,22.6981,22.7575,23200.0
2011-09-14 12:00:00,38.32,38.36,38.28,38.29,21400.0,22.7634,22.7872,22.7397,22.7456,21400.0
2011-09-14 12:05:00,38.29,38.33,38.25,38.3,23600.0,22.7456,22.7694,22.7219,22.7516,23600.0
2011-09-14 12:10:00,38.3,38.38,38.28,38.35,23100.0,22.7516,22.7991,22.7397,22.7813,23100.0
2011-09-14 12:15:00,38.35,38.37,38.31,38.32,30800.0,22.7813,22.7931,22.7575,22.7634,30800.0
2011-09-14 12:20:00,38.32,38.38,38.31,38.36,20200.0,22.7634,22.7991,22.7575,22.7872,20200.0
2011-09-14 12:25:00,38.36,38.46,38.34,38.41,30000.0,22.7872,22.8466,22.7753,22.8169,30000.0
2011-09-14 12:30:00,38.42,38.5,38.4,38.48,26800.0,22.8228,22.8704,22.811,22.8585,26800.0
2011-09-14 12:35:00,38.49,38.63,38.49,38.62,53400.0,22.8644,22.9476,22.8644,22.9416,53400.0
2011-09-14 12:40:00,38.63,38.71,38.62,38.68,38900.0,22.9476,22.9951,22.9416,22.9773,38900.0
2011-09-14 12:45:00,38.69,38.81,38.68,38.7,68500.0,22.9832,23.0545,22.9773,22.9892,68500.0
2011-09-14 12:50:00,38.7,38.7,38.65,38.68,21100.0,22.9892,22.9892,22.9595,22.9773,21100.0
2011-09-14 12:55:00,38.68,38.77,38.68,38.75,69200.0,22.9773,23.0308,22.9773,23.0189,69200.0
2011-09-14 13:00:00,38.75,38.81,38.74,38.77,37800.0,23.0189,23.0545,23.0129,23.0308,37800.0
2011-09-14 13:05:00,38.77,38.87,38.77,38.83,56600.0,23.0308,23.0902,23.0308,23.0664,56600.0
2011-09-14 13:10:00,38.83,38.87,38.8,38.85,34000.0,23.0664,23.0902,23.0486,23.0783,34000.0
2011-09-14 13:15:00,38.85,38.85,38.79,38.83,36600.0,23.0783,23.0783,23.0426,23.0664,36600.0
2011-09-14 13:20:00,38.83,38.88,38.74,38.77,39300.0,23.0664,23.0961,23.0129,23.0308,39300.0
2011-09-14 13:25:00,38.77,38.81,38.69,38.77,35800.0,23.0308,23.0545,22.9832,23.0308,35800.0
2011-09-14 13:30:00,38.76,38.84,38.76,38.81,18800.0,23.0248,23.0723,23.0248,23.0545,18800.0
2011-09-14 13:35:00,38.81,38.94,38.78,38.94,44700.0,23.0545,23.1317,23.0367,23.1317,44700.0
2011-09-14 13:40:00,38.95,38.97,38.86,38.86,45000.0,23.1377,23.1496,23.0842,23.0842,45000.0
2011-09-14 13:45:00,38.86,38.9,38.84,38.89,16200.0,23.0842,23.108,23.0723,23.102,16200.0
2011-09-14 13:50:00,38.9,38.9,38.78,38.82,39100.0,23.108,23.108,23.0367,23.0605,39100.0
2011-09-14 13:55:00,38.81,38.82,38.63,38.71,81300.0,23.0545,23.0605,22.9476,22.9951,81300.0
2011-09-14 14:00:00,38.7,38.8,38.69,38.8,48300.0,22.9892,23.0486,22.9832,23.0486,48300.0
2011-09-14 14:05:00,38.8,38.84,38.75,38.75,104600.0,23.0486,23.0723,23.0189,23.0189,104600.0
2011-09-14 14:10:00,38.75,38.81,38.7,38.77,39200.0,23.0189,23.0545,22.9892,23.0308,39200.0
2011-09-14 14:15:00,38.77,38.93,38.77,38.91,32200.0,23.0308,23.1258,23.0308,23.1139,32200.0
2011-09-14 14:20:00,38.9,38.93,38.8,38.8,32000.0,23.108,23.1258,23.0486,23.0486,32000.0
2011-09-14 14:25:00,38.8,38.8,38.72,38.77,37100.0,23.0486,23.0486,23.0011,23.0308,37100.0
2011-09-14 14:30:00,38.77,38.8,38.7,38.7,39100.0,23.0308,23.0486,22.9892,22.9892,39100.0
2011-09-14 14:35:00,38.71,38.74,38.66,38.68,43100.0,22.9951,23.0129,22.9654,22.9773,43100.0
2011-09-14 14:40:00,38.68,38.72,38.65,38.7,74100.0,22.9773,23.0011,22.9595,22.9892,74100.0
2011-09-14 14:45:00,38.69,38.7,38.62,38.67,115100.0,22.9832,22.9892,22.9416,22.9713,115100.0
2011-09-14 14:50:00,38.66,38.76,38.66,38.74,56800.0,22.9654,23.0248,22.9654,23.0129,56800.0
2011-09-14 14:55:00,38.74,38.85,38.74,38.8,49100.0,23.0129,23.0783,23.0129,23.0486,49100.0
2011-09-14 15:00:00,38.8,38.87,38.8,38.87,46300.0,23.0486,23.0902,23.0486,23.0902,46300.0
2011-09-14 15:05:00,38.86,38.9,38.81,38.89,41600.0,23.0842,23.108,23.0545,23.102,41600.0
2011-09-14 15:10:00,38.89,38.92,38.83,38.83,45300.0,23.102,23.1199,23.0664,23.0664,45300.0
2011-09-14 15:15:00,38.82,38.88,38.82,38.87,40900.0,23.0605,23.0961,23.0605,23.0902,40900.0
2011-09-14 15:20:00,38.87,38.87,38.8,38.85,48300.0,23.0902,23.0902,23.0486,23.0783,48300.0
2011-09-14 15:25:00,38.86,39.07,38.85,39.01,74900.0,23.0842,23.209,23.0783,23.1733,74900.0
2011-09-14 15:30:00,39.02,39.07,38.96,39.0,75100.0,23.1793,23.209,23.1436,23.1674,75100.0
2011-09-14 15:35:00,39.0,39.02,38.93,38.93,75600.0,23.1674,23.1793,23.1258,23.1258,75600.0
2011-09-14 15:40:00,38.92,38.95,38.74,38.75,104700.0,23.1199,23.1377,23.0129,23.0189,104700.0
2011-09-14 15:45:00,38.75,38.81,38.64,38.7,144900.0,23.0189,23.0545,22.9535,22.9892,144900.0
2011-09-14 15:50:00,38.72,38.81,38.71,38.77,186800.0,23.0011,23.0545,22.9951,23.0308,186800.0
2011-09-14 15:55:00,38.76,38.8,38.69,38.71,343700.0,23.0248,23.0486,22.9832,22.9951,343700.0
2011-09-15 09:30:00,38.97,39.3,38.96,39.14,96000.0,23.1496,23.3456,23.1436,23.2505,96000.0
2011-09-15 09:35:00,39.16,39.37,38.91,39.16,105900.0,23.2624,23.3872,23.1139,23.2624,105900.0
2011-09-15 09:40:00,39.17,39.17,38.79,39.1,73200.0,23.2684,23.2684,23.0426,23.2268,73200.0
2011-09-15 09:45:00,39.1,39.18,38.9,39.08,42700.0,23.2268,23.2743,23.108,23.2149,42700.0
2011-09-15 09:50:00,39.08,39.14,38.92,38.92,34600.0,23.2149,23.2505,23.1199,23.1199,34600.0
2011-09-15 09:55:00,38.91,39.03,38.91,38.95,36900.0,23.1139,23.1852,23.1139,23.1377,36900.0
2011-09-15 10:00:00,38.96,39.25,38.89,39.25,51200.0,23.1436,23.3159,23.102,23.3159,51200.0
2011-09-15 10:05:00,39.25,39.37,39.2,39.37,33900.0,23.3159,23.3872,23.2862,23.3872,33900.0
2011-09-15 10:10:00,39.35,39.36,39.17,39.18,41000.0,23.3753,23.3812,23.2684,23.2743,41000.0
2011-09-15 10:15:00,39.17,39.18,39.05,39.16,36400.0,23.2684,23.2743,23.1971,23.2624,36400.0
2011-09-15 10:20:00,39.16,39.16,38.96,38.96,40700.0,23.2624,23.2624,23.1436,23.1436,40700.0
2011-09-15 10:25:00,38.95,39.07,38.95,38.97,36700.0,23.1377,23.209,23.1377,23.1496,36700.0
2011-09-15 10:30:00,38.98,38.99,38.8,38.87,50100.0,23.1555,23.1614,23.0486,23.0902,50100.0
2011-09-15 10:35:00,38.87,38.87,38.75,38.8,49100.0,23.0902,23.0902,23.0189,23.0486,49100.0
2011-09-15 10:40:00,38.79,39.01,38.79,38.98,44400.0,23.0426,23.1733,23.0426,23.1555,44400.0
2011-09-15 10:45:00,38.98,38.98,38.9,38.92,43900.0,23.1555,23.1555,23.108,23.1199,43900.0
2011-09-15 10:50:00,38.91,38.93,38.72,38.75,32000.0,23.1139,23.1258,23.0011,23.0189,32000.0
2011-09-15 10:55:00,38.76,38.87,38.63,38.69,51400.0,23.0248,23.0902,22.9476,22.9832,51400.0
2011-09-15 11:00:00,38.69,38.73,38.58,38.68,66500.0,22.9832,23.007,22.9179,22.9773,66500.0
2011-09-15 11:05:00,38.68,38.81,38.68,38.8,48400.0,22.9773,23.0545,22.9773,23.0486,48400.0
2011-09-15 11:10:00,38.81,38.83,38.7,38.7,29600.0,23.0545,23.0664,22.9892,22.9892,29600.0
2011-09-15 11:15:00,38.69,38.82,38.69,38.76,30900.0,22.9832,23.0605,22.9832,23.0248,30900.0
2011-09-15 11:20:00,38.78,38.89,38.76,38.85,38800.0,23.0367,23.102,23.0248,23.0783,38800.0
2011-09-15 11:25:00,38.83,38.83,38.67,38.7,42400.0,23.0664,23.0664,22.9713,22.9892,42400.0
2011-09-15 11:30:00,38.7,38.85,38.7,38.8,35500.0,22.9892,23.0783,22.9892,23.0486,35500.0
2011-09-15 11:35:00,38.8,38.9,38.79,38.87,14600.0,23.0486,23.108,23.0426,23.0902,14600.0
2011-09-15 11:40:00,38.87,38.92,38.84,38.89,21900.0,23.0902,23.1199,23.0723,23.102,21900.0
2011-09-15 11:45:00,38.9,38.95,38.88,38.91,39100.0,23.108,23.1377,23.0961,23.1139,39100.0
2011-09-15 11:50:00,38.91,38.92,38.8,38.82,30400.0,23.1139,23.1199,23.0486,23.0605,30400.0
2011-09-15 11:55:00,38.82,38.93,38.81,38.84,25600.0,23.0605,23.1258,23.0545,23.0723,25600.0
2011-09-15 12:00:00,38.83,38.85,38.76,38.84,21300.0,23.0664,23.0783,23.0248,23.0723,21300.0
2011-09-15 12:05:00,38.84,38.84,38.76,38.84,16400.0,23.0723,23.0723,23.0248,23.0723,16400.0
2011-09-15 12:10:00,38.84,38.9,38.81,38.82,16400.0,23.0723,23.108,23.0545,23.0605,16400.0
2011-09-15 12:15:00,38.81,38.9,38.8,38.89,14700.0,23.0545,23.108,23.0486,23.102,14700.0
2011-09-15 12:20:00,38.88,38.9,38.83,38.84,15700.0,23.0961,23.108,23.0664,23.0723,15700.0
2011-09-15 12:25:00,38.85,38.89,38.82,38.83,14800.0,23.0783,23.102,23.0605,23.0664,14800.0
2011-09-15 12:30:00,38.84,38.95,38.83,38.94,18500.0,23.0723,23.1377,23.0664,23.1317,18500.0
2011-09-15 12:35:00,38.94,39.05,38.94,38.98,25500.0,23.1317,23.1971,23.1317,23.1555,25500.0
2011-09-15 12:40:00,39.0,39.04,39.0,39.03,9500.0,23.1674,23.1911,23.1674,23.1852,9500.0
2011-09-15 12:45:00,39.03,39.08,39.01,39.04,18700.0,23.1852,23.2149,23.1733,23.1911,18700.0
2011-09-15 12:50:00,39.04,39.08,39.02,39.03,10600.0,23.1911,23.2149,23.1793,23.1852,10600.0
2011-09-15 12:55:00,39.04,39.11,39.04,39.07,11000.0,23.1911,23.2327,23.1911,23.209,11000.0
2011-09-15 13:00:00,39.07,39.14,39.06,39.14,17900.0,23.209,23.2505,23.203,23.2505,17900.0
2011-09-15 13:05:00,39.14,39.23,39.14,39.23,37100.0,23.2505,23.304,23.2505,23.304,37100.0
2011-09-15 13:10:00,39.23,39.29,39.22,39.24,26200.0,23.304,23.3397,23.2981,23.3099,26200.0
2011-09-15 13:15:00,39.23,39.26,39.18,39.19,22800.0,23.304,23.3218,23.2743,23.2802,22800.0
2011-09-15 13:20:00,39.19,39.2,39.15,39.16,16200.0,23.2802,23.2862,23.2565,23.2624,16200.0
2011-09-15 13:25:00,39.17,39.18,39.04,39.04,11800.0,23.2684,23.2743,23.1911,23.1911,11800.0
2011-09-15 13:30:00,39.03,39.06,39.01,39.05,17300.0,23.1852,23.203,23.1733,23.1971,17300.0
2011-09-15 13:35:00,39.06,39.09,38.97,38.98,31300.0,23.203,23.2208,23.1496,23.1555,31300.0
2011-09-15 13:40:00,38.98,39.0,38.94,38.96,27100.0,23.1555,23.1674,23.1317,23.1436,27100.0
2011-09-15 13:45:00,38.96,39.0,38.89,38.93,43900.0,23.1436,23.1674,23.102,23.1258,43900.0
2011-09-15 13:50:00,38.92,39.03,38.89,39.01,22300.0,23.1199,23.1852,23.102,23.1733,22300.0
2011-09-15 13:55:00,39.02,39.07,38.98,39.06,14100.0,23.1793,23.209,23.1555,23.203,14100.0
2011-09-15 14:00:00,39.07,39.17,39.07,39.15,21200.0,23.209,23.2684,23.209,23.2565,21200.0
2011-09-15 14:05:00,39.16,39.19,39.1,39.14,26300.0,23.2624,23.2802,23.2268,23.2505,26300.0
2011-09-15 14:10:00,39.15,39.31,39.15,39.24,33400.0,23.2565,23.3515,23.2565,23.3099,33400.0
2011-09-15 14:15:00,39.24,39.28,39.15,39.15,87200.0,23.3099,23.3337,23.2565,23.2565,87200.0
2011-09-15 14:20:00,39.14,39.15,39.08,39.08,27700.0,23.2505,23.2565,23.2149,23.2149,27700.0
2011-09-15 14:25:00,39.07,39.14,39.02,39.14,24200.0,23.209,23.2505,23.1793,23.2505,24200.0
2011-09-15 14:30:00,39.14,39.18,39.11,39.14,29200.0,23.2505,23.2743,23.2327,23.2505,29200.0
2011-09-15 14:35:00,39.14,39.14,39.0,39.06,50800.0,23.2505,23.2505,23.1674,23.203,50800.0
2011-09-15 14:40:00,39.07,39.13,39.05,39.09,16600.0,23.209,23.2446,23.1971,23.2208,16600.0
2011-09-15 14:45:00,39.09,39.13,39.01,39.05,26500.0,23.2208,23.2446,23.1733,23.1971,26500.0
2011-09-15 14:50:00,39.05,39.09,39.03,39.07,28500.0,23.1971,23.2208,23.1852,23.209,28500.0
2011-09-15 14:55:00,39.08,39.13,39.03,39.05,38400.0,23.2149,23.2446,23.1852,23.1971,38400.0
2011-09-15 15:00:00,39.06,39.12,39.06,39.08,33500.0,23.203,23.2387,23.203,23.2149,33500.0
2011-09-15 15:05:00,39.08,39.13,39.07,39.1,38800.0,23.2149,23.2446,23.209,23.2268,38800.0
2011-09-15 15:10:00,39.09,39.11,39.06,39.07,36100.0,23.2208,23.2327,23.203,23.209,36100.0
2011-09-15 15:15:00,39.07,39.07,38.91,38.93,32300.0,23.209,23.209,23.1139,23.1258,32300.0
2011-09-15 15:20:00,38.94,38.96,38.86,38.87,61800.0,23.1317,23.1436,23.0842,23.0902,61800.0
2011-09-15 15:25:00,38.86,38.88,38.76,38.82,58200.0,23.0842,23.0961,23.0248,23.0605,58200.0
2011-09-15 15:30:00,38.81,38.99,38.79,38.99,52400.0,23.0545,23.1614,23.0426,23.1614,52400.0
2011-09-15 15:35:00,39.0,39.06,38.97,39.04,45900.0,23.1674,23.203,23.1496,23.1911,45900.0
2011-09-15 15:40:00,39.03,39.14,38.99,39.12,61600.0,23.1852,23.2505,23.1614,23.2387,61600.0
2011-09-15 15:45:00,39.12,39.13,39.02,39.11,62700.0,23.2387,23.2446,23.1793,23.2327,62700.0
2011-09-15 15:50:00,39.11,39.11,39.03,39.05,70100.0,23.2327,23.2327,23.1852,23.1971,70100.0
2011-09-15 15:55:00,39.04,39.14,39.03,39.13,119900.0,23.1911,23.2505,23.1852,23.2446,119900.0
2011-09-16 09:30:00,39.33,39.39,38.96,39.14,451200.0,23.3634,23.3991,23.1436,23.2505,451200.0
2011-09-16 09:35:00,39.14,39.17,38.91,38.98,97000.0,23.2505,23.2684,23.1139,23.1555,97000.0
2011-09-16 09:40:00,38.98,39.24,38.95,39.09,80400.0,23.1555,23.3099,23.1377,23.2208,80400.0
2011-09-16 09:45:00,39.12,39.47,39.12,39.42,46400.0,23.2387,23.4466,23.2387,23.4169,46400.0
2011-09-16 09:50:00,39.42,39.48,39.2,39.34,61000.0,23.4169,23.4525,23.2862,23.3694,61000.0
2011-09-16 09:55:00,39.33,39.38,39.22,39.25,70700.0,23.3634,23.3931,23.2981,23.3159,70700.0
2011-09-16 10:00:00,39.29,39.37,39.21,39.31,45700.0,23.3397,23.3872,23.2921,23.3515,45700.0
2011-09-16 10:05:00,39.32,39.44,39.23,39.41,45800.0,23.3575,23.4288,23.304,23.4109,45800.0
2011-09-16 10:10:00,39.43,39.73,39.43,39.73,69000.0,23.4228,23.601,23.4228,23.601,69000.0
2011-09-16 10:15:00,39.72,39.76,39.53,39.58,50000.0,23.5951,23.6188,23.4822,23.5119,50000.0
2011-09-16 10:20:00,39.6,39.6,39.46,39.46,37200.0,23.5238,23.5238,23.4406,23.4406,37200.0
2011-09-16 10:25:00,39.44,39.48,39.35,39.39,43300.0,23.4288,23.4525,23.3753,23.3991,43300.0
2011-09-16 10:30:00,39.37,39.48,39.27,39.39,44100.0,23.3872,23.4525,23.3278,23.3991,44100.0
2011-09-16 10:35:00,39.41,39.44,39.3,39.4,42400.0,23.4109,23.4288,23.3456,23.405,42400.0
2011-09-16 10:40:00,39.4,39.56,39.24,39.28,52600.0,23.405,23.5,23.3099,23.3337,52600.0
2011-09-16 10:45:00,39.28,39.28,39.11,39.14,44500.0,23.3337,23.3337,23.2327,23.2505,44500.0
2011-09-16 10:50:00,39.14,39.14,39.03,39.1,50000.0,23.2505,23.2505,23.1852,23.2268,50000.0
2011-09-16 10:55:00,39.09,39.21,39.04,39.16,58400.0,23.2208,23.2921,23.1911,23.2624,58400.0
2011-09-16 11:00:00,39.18,39.29,39.11,39.17,35400.0,23.2743,23.3397,23.2327,23.2684,35400.0
2011-09-16 11:05:00,39.22,39.27,39.2,39.21,22100.0,23.2981,23.3278,23.2862,23.2921,22100.0
2011-09-16 11:10:00,39.23,39.35,39.23,39.26,24600.0,23.304,23.3753,23.304,23.3218,24600.0
2011-09-16 11:15:00,39.27,39.31,39.18,39.24,29400.0,23.3278,23.3515,23.2743,23.3099,29400.0
2011-09-16 11:20:00,39.23,39.23,39.07,39.11,29000.0,23.304,23.304,23.209,23.2327,29000.0
2011-09-16 11:25:00,39.11,39.22,39.06,39.18,25700.0,23.2327,23.2981,23.203,23.2743,25700.0
2011-09-16 11:30:00,39.19,39.27,39.08,39.27,26200.0,23.2802,23.3278,23.2149,23.3278,26200.0
2011-09-16 11:35:00,39.27,39.39,39.26,39.34,27900.0,23.3278,23.3991,23.3218,23.3694,27900.0
2011-09-16 11:40:00,39.34,39.46,39.32,39.43,27900.0,23.3694,23.4406,23.3575,23.4228,27900.0
2011-09-16 11:45:00,39.44,39.46,39.33,39.36,20300.0,23.4288,23.4406,23.3634,23.3812,20300.0
2011-09-16 11:50:00,39.37,39.44,39.36,39.41,15200.0,23.3872,23.4288,23.3812,23.4109,15200.0
2011-09-16 11:55:00,39.41,39.45,39.34,39.36,16000.0,23.4109,23.4347,23.3694,23.3812,16000.0
2011-09-16 12:00:00,39.37,39.39,39.32,39.36,14700.0,23.3872,23.3991,23.3575,23.3812,14700.0
2011-09-16 12:05:00,39.35,39.44,39.34,39.43,16200.0,23.3753,23.4288,23.3694,23.4228,16200.0
2011-09-16 12:10:00,39.44,39.47,39.36,39.37,13800.0,23.4288,23.4466,23.3812,23.3872,13800.0
2011-09-16 12:15:00,39.37,39.42,39.36,39.37,12000.0,23.3872,23.4169,23.3812,23.3872,12000.0
2011-09-16 12:20:00,39.37,39.4,39.29,39.3,46700.0,23.3872,23.405,23.3397,23.3456,46700.0
2011-09-16 12:25:00,39.29,39.39,39.28,39.34,20400.0,23.3397,23.3991,23.3337,23.3694,20400.0
2011-09-16 12:30:00,39.34,39.37,39.31,39.34,12800.0,23.3694,23.3872,23.3515,23.3694,12800.0
2011-09-16 12:35:00,39.34,39.46,39.34,39.44,9100.0,23.3694,23.4406,23.3694,23.4288,9100.0
2011-09-16 12:40:00,39.45,39.46,39.43,39.45,10400.0,23.4347,23.4406,23.4228,23.4347,10400.0
2011-09-16 12:45:00,39.45,39.52,39.45,39.46,19000.0,23.4347,23.4763,23.4347,23.4406,19000.0
2011-09-16 12:50:00,39.46,39.48,39.39,39.43,13700.0,23.4406,23.4525,23.3991,23.4228,13700.0
2011-09-16 12:55:00,39.43,39.44,39.41,39.41,13700.0,23.4228,23.4288,23.4109,23.4109,13700.0
2011-09-16 13:00:00,39.41,39.43,39.33,39.35,19900.0,23.4109,23.4228,23.3634,23.3753,19900.0
2011-09-16 13:05:00,39.36,39.43,39.3,39.31,17700.0,23.3812,23.4228,23.3456,23.3515,17700.0
2011-09-16 13:10:00,39.31,39.36,39.31,39.35,8900.0,23.3515,23.3812,23.3515,23.3753,8900.0
2011-09-16 13:15:00,39.35,39.4,39.33,39.33,10800.0,23.3753,23.405,23.3634,23.3634,10800.0
2011-09-16 13:20:00,39.34,39.38,39.31,39.36,11100.0,23.3694,23.3931,23.3515,23.3812,11100.0
2011-09-16 13:25:00,39.36,39.37,39.31,39.37,11100.0,23.3812,23.3872,23.3515,23.3872,11100.0
2011-09-16 13:30:00,39.37,39.39,39.3,39.31,10400.0,23.3872,23.3991,23.3456,23.3515,10400.0
2011-09-16 13:35:00,39.32,39.32,39.2,39.26,27000.0,23.3575,23.3575,23.2862,23.3218,27000.0
2011-09-16 13:40:00,39.26,39.31,39.26,39.27,17200.0,23.3218,23.3515,23.3218,23.3278,17200.0
2011-09-16 13:45:00,39.26,39.27,39.23,39.24,15800.0,23.3218,23.3278,23.304,23.3099,15800.0
2011-09-16 13:50:00,39.23,39.26,39.22,39.22,7600.0,23.304,23.3218,23.2981,23.2981,7600.0
2011-09-16 13:55:00,39.22,39.3,39.22,39.27,14000.0,23.2981,23.3456,23.2981,23.3278,14000.0
2011-09-16 14:00:00,39.27,39.33,39.24,39.3,22300.0,23.3278,23.3634,23.3099,23.3456,22300.0
2011-09-16 14:05:00,39.3,39.37,39.3,39.35,15000.0,23.3456,23.3872,23.3456,23.3753,15000.0
2011-09-16 14:10:00,39.34,39.4,39.28,39.28,18900.0,23.3694,23.405,23.3337,23.3337,18900.0
2011-09-16 14:15:00,39.29,39.35,39.28,39.3,13100.0,23.3397,23.3753,23.3337,23.3456,13100.0
2011-09-16 14:20:00,39.31,39.34,39.27,39.3,14400.0,23.3515,23.3694,23.3278,23.3456,14400.0
2011-09-16 14:25:00,39.3,39.32,39.29,39.31,9800.0,23.3456,23.3575,23.3397,23.3515,9800.0
2011-09-16 14:30:00,39.32,39.4,39.32,39.4,12700.0,23.3575,23.405,23.3575,23.405,12700.0
2011-09-16 14:35:00,39.4,39.44,39.38,39.41,22600.0,23.405,23.4288,23.3931,23.4109,22600.0
2011-09-16 14:40:00,39.41,39.41,39.36,39.36,15500.0,23.4109,23.4109,23.3812,23.3812,15500.0
2011-09-16 14:45:00,39.36,39.38,39.34,39.37,10300.0,23.3812,23.3931,23.3694,23.3872,10300.0
2011-09-16 14:50:00,39.38,39.44,39.37,39.42,13700.0,23.3931,23.4288,23.3872,23.4169,13700.0
2011-09-16 14:55:00,39.42,39.44,39.4,39.43,17600.0,23.4169,23.4288,23.405,23.4228,17600.0
2011-09-16 15:00:00,39.44,39.46,39.35,39.38,15400.0,23.4288,23.4406,23.3753,23.3931,15400.0
2011-09-16 15:05:00,39.38,39.38,39.3,39.3,23900.0,23.3931,23.3931,23.3456,23.3456,23900.0
2011-09-16 15:10:00,39.31,39.36,39.3,39.34,19400.0,23.3515,23.3812,23.3456,23.3694,19400.0
2011-09-16 15:15:00,39.33,39.36,39.3,39.3,14400.0,23.3634,23.3812,23.3456,23.3456,14400.0
2011-09-16 15:20:00,39.31,39.31,39.25,39.27,41100.0,23.3515,23.3515,23.3159,23.3278,41100.0
2011-09-16 15:25:00,39.27,39.27,39.17,39.19,50100.0,23.3278,23.3278,23.2684,23.2802,50100.0
2011-09-16 15:30:00,39.18,39.3,39.18,39.28,31500.0,23.2743,23.3456,23.2743,23.3337,31500.0
2011-09-16 15:35:00,39.29,39.3,39.19,39.23,46900.0,23.3397,23.3456,23.2802,23.304,46900.0
2011-09-16 15:40:00,39.24,39.29,39.23,39.29,22400.0,23.3099,23.3397,23.304,23.3397,22400.0
2011-09-16 15:45:00,39.29,39.37,39.28,39.34,58400.0,23.3397,23.3872,23.3337,23.3694,58400.0
2011-09-16 15:50:00,39.33,39.34,39.28,39.33,77200.0,23.3634,23.3694,23.3337,23.3634,77200.0
2011-09-16 15:55:00,39.32,39.37,39.3,39.37,124500.0,23.3575,23.3872,23.3456,23.3872,124500.0
2011-09-19 09:30:00,38.66,38.71,38.34,38.38,170800.0,22.9654,22.9951,22.7753,22.7991,170800.0
2011-09-19 09:35:00,38.37,38.52,38.2,38.35,86900.0,22.7931,22.8822,22.6922,22.7813,86900.0
2011-09-19 09:40:00,38.37,38.39,38.22,38.31,90200.0,22.7931,22.805,22.704,22.7575,90200.0
2011-09-19 09:45:00,38.3,38.38,38.2,38.26,89900.0,22.7516,22.7991,22.6922,22.7278,89900.0
2011-09-19 09:50:00,38.26,38.32,38.13,38.18,52500.0,22.7278,22.7634,22.6506,22.6803,52500.0
2011-09-19 09:55:00,38.17,38.17,37.96,38.0,62200.0,22.6743,22.6743,22.5496,22.5733,62200.0
2011-09-19 10:00:00,37.99,38.07,37.96,38.01,93800.0,22.5674,22.6149,22.5496,22.5793,93800.0
2011-09-19 10:05:00,38.02,38.1,38.0,38.0,79700.0,22.5852,22.6327,22.5733,22.5733,79700.0
2011-09-19 10:10:00,37.98,38.06,37.96,38.01,57300.0,22.5615,22.609,22.5496,22.5793,57300.0
2011-09-19 10:15:00,38.01,38.03,37.91,38.02,68100.0,22.5793,22.5912,22.5199,22.5852,68100.0
2011-09-19 10:20:00,38.0,38.0,37.91,37.98,30200.0,22.5733,22.5733,22.5199,22.5615,30200.0
2011-09-19 10:25:00,37.98,38.05,37.97,38.0,55000.0,22.5615,22.603,22.5555,22.5733,55000.0
2011-09-19 10:30:00,37.99,38.08,37.92,37.94,59800.0,22.5674,22.6209,22.5258,22.5377,59800.0
2011-09-19 10:35:00,37.95,38.02,37.92,37.92,33500.0,22.5436,22.5852,22.5258,22.5258,33500.0
2011-09-19 10:40:00,37.91,37.94,37.86,37.88,50500.0,22.5199,22.5377,22.4902,22.5021,50500.0
2011-09-19 10:45:00,37.87,37.95,37.86,37.92,36700.0,22.4961,22.5436,22.4902,22.5258,36700.0
2011-09-19 10:50:00,37.91,37.97,37.88,37.96,60100.0,22.5199,22.5555,22.5021,22.5496,60100.0
2011-09-19 10:55:00,37.97,38.06,37.93,37.93,43300.0,22.5555,22.609,22.5318,22.5318,43300.0
2011-09-19 11:00:00,37.94,38.13,37.94,38.1,70700.0,22.5377,22.6506,22.5377,22.6327,70700.0
2011-09-19 11:05:00,38.11,38.15,38.05,38.13,66500.0,22.6387,22.6625,22.603,22.6506,66500.0
2011-09-19 11:10:00,38.12,38.2,38.03,38.2,91700.0,22.6446,22.6922,22.5912,22.6922,91700.0
2011-09-19 11:15:00,38.2,38.31,38.2,38.31,33400.0,22.6922,22.7575,22.6922,22.7575,33400.0
2011-09-19 11:20:00,38.32,38.51,38.32,38.49,68600.0,22.7634,22.8763,22.7634,22.8644,68600.0
2011-09-19 11:25:00,38.5,38.52,38.37,38.37,31300.0,22.8704,22.8822,22.7931,22.7931,31300.0
2011-09-19 11:30:00,38.37,38.38,38.29,38.31,37700.0,22.7931,22.7991,22.7456,22.7575,37700.0
2011-09-19 11:35:00,38.32,38.4,38.31,38.39,39400.0,22.7634,22.811,22.7575,22.805,39400.0
2011-09-19 11:40:00,38.39,38.44,38.34,38.4,50400.0,22.805,22.8347,22.7753,22.811,50400.0
2011-09-19 11:45:00,38.4,38.65,38.4,38.58,55100.0,22.811,22.9595,22.811,22.9179,55100.0
2011-09-19 11:50:00,38.58,38.6,38.43,38.44,25700.0,22.9179,22.9298,22.8288,22.8347,25700.0
2011-09-19 11:55:00,38.44,38.45,38.36,38.39,24500.0,22.8347,22.8407,22.7872,22.805,24500.0
2011-09-19 12:00:00,38.41,38.54,38.4,38.51,16600.0,22.8169,22.8941,22.811,22.8763,16600.0
2011-09-19 12:05:00,38.51,38.55,38.39,38.45,51200.0,22.8763,22.9001,22.805,22.8407,51200.0
2011-09-19 12:10:00,38.44,38.47,38.36,38.4,29300.0,22.8347,22.8525,22.7872,22.811,29300.0
2011-09-19 12:15:00,38.39,38.4,38.33,38.38,41000.0,22.805,22.811,22.7694,22.7991,41000.0
2011-09-19 12:20:00,38.37,38.4,38.24,38.25,38400.0,22.7931,22.811,22.7159,22.7219,38400.0
2011-09-19 12:25:00,38.24,38.26,38.2,38.23,18400.0,22.7159,22.7278,22.6922,22.71,18400.0
2011-09-19 12:30:00,38.23,38.24,38.16,38.16,19000.0,22.71,22.7159,22.6684,22.6684,19000.0
2011-09-19 12:35:00,38.16,38.16,38.05,38.08,29500.0,22.6684,22.6684,22.603,22.6209,29500.0
2011-09-19 12:40:00,38.06,38.08,38.03,38.06,53400.0,22.609,22.6209,22.5912,22.609,53400.0
2011-09-19 12:45:00,38.08,38.1,37.89,37.89,38800.0,22.6209,22.6327,22.508,22.508,38800.0
2011-09-19 12:50:00,37.9,38.0,37.86,37.95,32400.0,22.5139,22.5733,22.4902,22.5436,32400.0
2011-09-19 12:55:00,37.95,38.01,37.9,38.0,23800.0,22.5436,22.5793,22.5139,22.5733,23800.0
2011-09-19 13:00:00,38.0,38.02,37.93,38.02,29200.0,22.5733,22.5852,22.5318,22.5852,29200.0
2011-09-19 13:05:00,38.02,38.18,37.98,38.16,28400.0,22.5852,22.6803,22.5615,22.6684,28400.0
2011-09-19 13:10:00,38.17,38.17,38.11,38.14,29300.0,22.6743,22.6743,22.6387,22.6565,29300.0
2011-09-19 13:15:00,38.14,38.18,38.06,38.16,23500.0,22.6565,22.6803,22.609,22.6684,23500.0
2011-09-19 13:20:00,38.16,38.27,38.15,38.22,33200.0,22.6684,22.7337,22.6625,22.704,33200.0
2011-09-19 13:25:00,38.21,38.25,38.16,38.23,26100.0,22.6981,22.7219,22.6684,22.71,26100.0
2011-09-19 13:30:00,38.22,38.25,38.2,38.23,25800.0,22.704,22.7219,22.6922,22.71,25800.0
2011-09-19 13:35:00,38.24,38.25,38.2,38.24,18700.0,22.7159,22.7219,22.6922,22.7159,18700.0
2011-09-19 13:40:00,38.23,38.26,38.21,38.24,31100.0,22.71,22.7278,22.6981,22.7159,31100.0
2011-09-19 13:45:00,38.24,38.26,38.2,38.21,29000.0,22.7159,22.7278,22.6922,22.6981,29000.0
2011-09-19 13:50:00,38.2,38.22,38.13,38.16,28700.0,22.6922,22.704,22.6506,22.6684,28700.0
2011-09-19 13:55:00,38.16,38.22,38.16,38.18,29600.0,22.6684,22.704,22.6684,22.6803,29600.0
2011-09-19 14:00:00,38.17,38.18,38.09,38.09,22000.0,22.6743,22.6803,22.6268,22.6268,22000.0
2011-09-19 14:05:00,38.09,38.23,38.08,38.19,66400.0,22.6268,22.71,22.6209,22.6862,66400.0
2011-09-19 14:10:00,38.18,38.32,38.18,38.28,51300.0,22.6803,22.7634,22.6803,22.7397,51300.0
2011-09-19 14:15:00,38.3,38.43,38.3,38.4,24100.0,22.7516,22.8288,22.7516,22.811,24100.0
2011-09-19 14:20:00,38.39,38.47,38.39,38.42,36200.0,22.805,22.8525,22.805,22.8228,36200.0
2011-09-19 14:25:00,38.42,38.47,38.39,38.43,29300.0,22.8228,22.8525,22.805,22.8288,29300.0
2011-09-19 14:30:00,38.43,38.51,38.43,38.45,18300.0,22.8288,22.8763,22.8288,22.8407,18300.0
2011-09-19 14:35:00,38.45,38.53,38.41,38.53,27600.0,22.8407,22.8882,22.8169,22.8882,27600.0
2011-09-19 14:40:00,38.54,38.55,38.48,38.49,28200.0,22.8941,22.9001,22.8585,22.8644,28200.0
2011-09-19 14:45:00,38.49,38.5,38.44,38.5,19700.0,22.8644,22.8704,22.8347,22.8704,19700.0
2011-09-19 14:50:00,38.51,38.58,38.45,38.46,28300.0,22.8763,22.9179,22.8407,22.8466,28300.0
2011-09-19 14:55:00,38.45,38.47,38.38,38.38,23800.0,22.8407,22.8525,22.7991,22.7991,23800.0
2011-09-19 15:00:00,38.39,38.42,38.34,38.39,36600.0,22.805,22.8228,22.7753,22.805,36600.0
2011-09-19 15:05:00,38.39,38.41,38.35,38.37,24600.0,22.805,22.8169,22.7813,22.7931,24600.0
2011-09-19 15:10:00,38.37,38.65,38.37,38.62,86600.0,22.7931,22.9595,22.7931,22.9416,86600.0
2011-09-19 15:15:00,38.62,38.78,38.56,38.67,79400.0,22.9416,23.0367,22.906,22.9713,79400.0
2011-09-19 15:20:00,38.68,38.93,38.68,38.88,82200.0,22.9773,23.1258,22.9773,23.0961,82200.0
2011-09-19 15:25:00,38.87,38.92,38.78,38.92,68400.0,23.0902,23.1199,23.0367,23.1199,68400.0
2011-09-19 15:30:00,38.93,38.99,38.87,38.91,69100.0,23.1258,23.1614,23.0902,23.1139,69100.0
2011-09-19 15:35:00,38.91,39.01,38.85,38.96,52500.0,23.1139,23.1733,23.0783,23.1436,52500.0
2011-09-19 15:40:00,38.95,38.97,38.88,38.93,60700.0,23.1377,23.1496,23.0961,23.1258,60700.0
2011-09-19 15:45:00,38.94,38.95,38.81,38.87,70400.0,23.1317,23.1377,23.0545,23.0902,70400.0
2011-09-19 15:50:00,38.9,38.98,38.87,38.9,138900.0,23.108,23.1555,23.0902,23.108,138900.0
2011-09-19 15:55:00,38.91,38.95,38.76,38.77,205900.0,23.1139,23.1377,23.0248,23.0308,205900.0
2011-09-20 09:30:00,38.94,38.94,38.71,38.78,50200.0,23.1317,23.1317,22.9951,23.0367,50200.0
2011-09-20 09:35:00,38.7,38.78,38.32,38.39,108200.0,22.9892,23.0367,22.7634,22.805,108200.0
2011-09-20 09:40:00,38.4,38.54,38.29,38.54,26900.0,22.811,22.8941,22.7456,22.8941,26900.0
2011-09-20 09:45:00,38.54,38.55,38.27,38.42,44100.0,22.8941,22.9001,22.7337,22.8228,44100.0
2011-09-20 09:50:00,38.42,38.43,38.3,38.36,22000.0,22.8228,22.8288,22.7516,22.7872,22000.0
2011-09-20 09:55:00,38.38,38.58,38.37,38.58,32800.0,22.7991,22.9179,22.7931,22.9179,32800.0
2011-09-20 10:00:00,38.57,38.79,38.55,38.63,48700.0,22.9119,23.0426,22.9001,22.9476,48700.0
2011-09-20 10:05:00,38.64,38.68,38.41,38.45,30200.0,22.9535,22.9773,22.8169,22.8407,30200.0
2011-09-20 10:10:00,38.45,38.54,38.36,38.54,34100.0,22.8407,22.8941,22.7872,22.8941,34100.0
2011-09-20 10:15:00,38.56,38.58,38.49,38.58,27000.0,22.906,22.9179,22.8644,22.9179,27000.0
2011-09-20 10:20:00,38.6,38.6,38.5,38.58,18400.0,22.9298,22.9298,22.8704,22.9179,18400.0
2011-09-20 10:25:00,38.58,38.71,38.57,38.68,28400.0,22.9179,22.9951,22.9119,22.9773,28400.0
2011-09-20 10:30:00,38.68,38.69,38.49,38.51,46000.0,22.9773,22.9832,22.8644,22.8763,46000.0
2011-09-20 10:35:00,38.51,38.66,38.51,38.6,24200.0,22.8763,22.9654,22.8763,22.9298,24200.0
2011-09-20 10:40:00,38.6,38.76,38.6,38.74,18100.0,22.9298,23.0248,22.9298,23.0129,18100.0
2011-09-20 10:45:00,38.77,38.77,38.64,38.73,19000.0,23.0308,23.0308,22.9535,23.007,19000.0
2011-09-20 10:50:00,38.72,38.82,38.7,38.75,27900.0,23.0011,23.0605,22.9892,23.0189,27900.0
2011-09-20 10:55:00,38.75,38.84,38.68,38.84,26500.0,23.0189,23.0723,22.9773,23.0723,26500.0
2011-09-20 11:00:00,38.85,38.98,38.84,38.9,39000.0,23.0783,23.1555,23.0723,23.108,39000.0
2011-09-20 11:05:00,38.9,38.99,38.89,38.99,29600.0,23.108,23.1614,23.102,23.1614,29600.0
2011-09-20 11:10:00,38.97,39.01,38.91,39.0,39700.0,23.1496,23.1733,23.1139,23.1674,39700.0
2011-09-20 11:15:00,39.0,39.05,38.93,38.94,27000.0,23.1674,23.1971,23.1258,23.1317,27000.0
2011-09-20 11:20:00,38.93,38.95,38.86,38.92,28600.0,23.1258,23.1377,23.0842,23.1199,28600.0
2011-09-20 11:25:00,38.92,38.93,38.86,38.9,16700.0,23.1199,23.1258,23.0842,23.108,16700.0
2011-09-20 11:30:00,38.92,38.95,38.82,38.93,28900.0,23.1199,23.1377,23.0605,23.1258,28900.0
2011-09-20 11:35:00,38.94,39.02,38.9,38.9,31700.0,23.1317,23.1793,23.108,23.108,31700.0
2011-09-20 11:40:00,38.92,39.02,38.9,39.0,29700.0,23.1199,23.1793,23.108,23.1674,29700.0
2011-09-20 11:45:00,39.01,39.08,38.98,39.07,17000.0,23.1733,23.2149,23.1555,23.209,17000.0
2011-09-20 11:50:00,39.08,39.13,39.08,39.12,23300.0,23.2149,23.2446,23.2149,23.2387,23300.0
2011-09-20 11:55:00,39.12,39.21,39.11,39.13,22500.0,23.2387,23.2921,23.2327,23.2446,22500.0
2011-09-20 12:00:00,39.14,39.14,39.04,39.06,23800.0,23.2505,23.2505,23.1911,23.203,23800.0
2011-09-20 12:05:00,39.06,39.06,38.98,39.03,20500.0,23.203,23.203,23.1555,23.1852,20500.0
2011-09-20 12:10:00,39.02,39.04,38.97,39.01,21600.0,23.1793,23.1911,23.1496,23.1733,21600.0
2011-09-20 12:15:00,39.01,39.08,39.0,39.0,19500.0,23.1733,23.2149,23.1674,23.1674,19500.0
2011-09-20 12:20:00,39.01,39.11,39.01,39.09,12000.0,23.1733,23.2327,23.1733,23.2208,12000.0
2011-09-20 12:25:00,39.08,39.12,39.08,39.1,14800.0,23.2149,23.2387,23.2149,23.2268,14800.0
2011-09-20 12:30:00,39.09,39.13,39.04,39.13,19100.0,23.2208,23.2446,23.1911,23.2446,19100.0
2011-09-20 12:35:00,39.13,39.13,38.97,39.0,12800.0,23.2446,23.2446,23.1496,23.1674,12800.0
2011-09-20 12:40:00,38.99,39.0,38.86,38.89,25700.0,23.1614,23.1674,23.0842,23.102,25700.0
2011-09-20 12:45:00,38.89,38.92,38.86,38.92,21200.0,23.102,23.1199,23.0842,23.1199,21200.0
2011-09-20 12:50:00,38.92,39.0,38.91,38.99,15500.0,23.1199,23.1674,23.1139,23.1614,15500.0
2011-09-20 12:55:00,39.0,39.05,38.99,39.02,26800.0,23.1674,23.1971,23.1614,23.1793,26800.0
2011-09-20 13:00:00,39.02,39.12,39.02,39.12,14600.0,23.1793,23.2387,23.1793,23.2387,14600.0
2011-09-20 13:05:00,39.11,39.11,38.99,39.02,10400.0,23.2327,23.2327,23.1614,23.1793,10400.0
2011-09-20 13:10:00,39.03,39.11,39.0,39.11,10700.0,23.1852,23.2327,23.1674,23.2327,10700.0
2011-09-20 13:15:00,39.11,39.11,39.06,39.08,14800.0,23.2327,23.2327,23.203,23.2149,14800.0
2011-09-20 13:20:00,39.08,39.08,39.0,39.07,10300.0,23.2149,23.2149,23.1674,23.209,10300.0
2011-09-20 13:25:00,39.05,39.1,39.01,39.09,20900.0,23.1971,23.2268,23.1733,23.2208,20900.0
2011-09-20 13:30:00,39.09,39.1,39.01,39.03,17700.0,23.2208,23.2268,23.1733,23.1852,17700.0
2011-09-20 13:35:00,39.02,39.03,38.94,38.94,14400.0,23.1793,23.1852,23.1317,23.1317,14400.0
2011-09-20 13:40:00,38.93,38.93,38.85,38.85,22700.0,23.1258,23.1258,23.0783,23.0783,22700.0
2011-09-20 13:45:00,38.85,38.89,38.82,38.88,26200.0,23.0783,23.102,23.0605,23.0961,26200.0
2011-09-20 13:50:00,38.89,38.89,38.83,38.85,13300.0,23.102,23.102,23.0664,23.0783,13300.0
2011-09-20 13:55:00,38.83,38.87,38.79,38.8,17100.0,23.0664,23.0902,23.0426,23.0486,17100.0
2011-09-20 14:00:00,38.81,38.84,38.76,38.79,20500.0,23.0545,23.0723,23.0248,23.0426,20500.0
2011-09-20 14:05:00,38.78,38.95,38.78,38.95,17200.0,23.0367,23.1377,23.0367,23.1377,17200.0
2011-09-20 14:10:00,38.94,38.98,38.93,38.97,26400.0,23.1317,23.1555,23.1258,23.1496,26400.0
2011-09-20 14:15:00,38.96,39.0,38.93,38.97,16900.0,23.1436,23.1674,23.1258,23.1496,16900.0
2011-09-20 14:20:00,38.96,38.97,38.92,38.95,19100.0,23.1436,23.1496,23.1199,23.1377,19100.0
2011-09-20 14:25:00,38.97,39.0,38.97,38.97,25300.0,23.1496,23.1674,23.1496,23.1496,25300.0
2011-09-20 14:30:00,38.98,39.01,38.84,38.85,50200.0,23.1555,23.1733,23.0723,23.0783,50200.0
2011-09-20 14:35:00,38.85,38.85,38.8,38.84,23100.0,23.0783,23.0783,23.0486,23.0723,23100.0
2011-09-20 14:40:00,38.84,38.87,38.78,38.84,67100.0,23.0723,23.0902,23.0367,23.0723,67100.0
2011-09-20 14:45:00,38.83,38.88,38.81,38.86,41400.0,23.0664,23.0961,23.0545,23.0842,41400.0
2011-09-20 14:50:00,38.84,38.84,38.74,38.79,40100.0,23.0723,23.0723,23.0129,23.0426,40100.0
2011-09-20 14:55:00,38.8,38.8,38.74,38.74,22400.0,23.0486,23.0486,23.0129,23.0129,22400.0
2011-09-20 15:00:00,38.74,38.76,38.57,38.58,62500.0,23.0129,23.0248,22.9119,22.9179,62500.0
2011-09-20 15:05:00,38.58,38.58,38.5,38.51,31500.0,22.9179,22.9179,22.8704,22.8763,31500.0
2011-09-20 15:10:00,38.51,38.57,38.5,38.51,58400.0,22.8763,22.9119,22.8704,22.8763,58400.0
2011-09-20 15:15:00,38.51,38.57,38.46,38.47,31000.0,22.8763,22.9119,22.8466,22.8525,31000.0
2011-09-20 15:20:00,38.47,38.49,38.34,38.34,33600.0,22.8525,22.8644,22.7753,22.7753,33600.0
2011-09-20 15:25:00,38.35,38.4,38.3,38.3,25800.0,22.7813,22.811,22.7516,22.7516,25800.0
2011-09-20 15:30:00,38.3,38.43,38.28,38.4,34100.0,22.7516,22.8288,22.7397,22.811,34100.0
2011-09-20 15:35:00,38.4,38.48,38.36,38.47,36700.0,22.811,22.8585,22.7872,22.8525,36700.0
2011-09-20 15:40:00,38.46,38.48,38.34,38.35,36200.0,22.8466,22.8585,22.7753,22.7813,36200.0
2011-09-20 15:45:00,38.35,38.35,38.24,38.28,45100.0,22.7813,22.7813,22.7159,22.7397,45100.0
2011-09-20 15:50:00,38.28,38.4,38.28,38.36,73000.0,22.7397,22.811,22.7397,22.7872,73000.0
2011-09-20 15:55:00,38.36,38.38,38.29,38.31,109000.0,22.7872,22.7991,22.7456,22.7575,109000.0
2011-09-21 09:30:00,38.53,38.75,37.99,38.72,56200.0,22.8882,23.0189,22.5674,23.0011,56200.0
2011-09-21 09:35:00,38.7,38.83,38.54,38.75,48600.0,22.9892,23.0664,22.8941,23.0189,48600.0
2011-09-21 09:40:00,38.75,38.8,38.49,38.72,105100.0,23.0189,23.0486,22.8644,23.0011,105100.0
2011-09-21 09:45:00,38.72,38.88,38.57,38.57,77200.0,23.0011,23.0961,22.9119,22.9119,77200.0
2011-09-21 09:50:00,38.56,38.71,38.55,38.68,45800.0,22.906,22.9951,22.9001,22.9773,45800.0
2011-09-21 09:55:00,38.69,38.85,38.65,38.73,35800.0,22.9832,23.0783,22.9595,23.007,35800.0
2011-09-21 10:00:00,38.75,38.9,38.61,38.68,53300.0,23.0189,23.108,22.9357,22.9773,53300.0
2011-09-21 10:05:00,38.68,38.75,38.55,38.6,33000.0,22.9773,23.0189,22.9001,22.9298,33000.0
2011-09-21 10:10:00,38.61,38.64,38.5,38.52,48000.0,22.9357,22.9535,22.8704,22.8822,48000.0
2011-09-21 10:15:00,38.51,38.65,38.45,38.6,38800.0,22.8763,22.9595,22.8407,22.9298,38800.0
2011-09-21 10:20:00,38.6,38.74,38.54,38.64,45700.0,22.9298,23.0129,22.8941,22.9535,45700.0
2011-09-21 10:25:00,38.65,38.65,38.6,38.63,25800.0,22.9595,22.9595,22.9298,22.9476,25800.0
2011-09-21 10:30:00,38.64,38.71,38.57,38.71,55400.0,22.9535,22.9951,22.9119,22.9951,55400.0
2011-09-21 10:35:00,38.7,38.73,38.63,38.68,94300.0,22.9892,23.007,22.9476,22.9773,94300.0
2011-09-21 10:40:00,38.69,38.71,38.55,38.65,100400.0,22.9832,22.9951,22.9001,22.9595,100400.0
2011-09-21 10:45:00,38.64,38.68,38.48,38.48,41000.0,22.9535,22.9773,22.8585,22.8585,41000.0
2011-09-21 10:50:00,38.47,38.48,38.33,38.33,29100.0,22.8525,22.8585,22.7694,22.7694,29100.0
2011-09-21 10:55:00,38.32,38.44,38.29,38.44,38200.0,22.7634,22.8347,22.7456,22.8347,38200.0
2011-09-21 11:00:00,38.45,38.74,38.39,38.67,50000.0,22.8407,23.0129,22.805,22.9713,50000.0
2011-09-21 11:05:00,38.68,38.72,38.62,38.63,21600.0,22.9773,23.0011,22.9416,22.9476,21600.0
2011-09-21 11:10:00,38.62,38.8,38.59,38.72,24000.0,22.9416,23.0486,22.9238,23.0011,24000.0
2011-09-21 11:15:00,38.73,38.75,38.63,38.7,32800.0,23.007,23.0189,22.9476,22.9892,32800.0
2011-09-21 11:20:00,38.71,38.71,38.59,38.63,19500.0,22.9951,22.9951,22.9238,22.9476,19500.0
2011-09-21 11:25:00,38.58,38.76,38.58,38.71,20800.0,22.9179,23.0248,22.9179,22.9951,20800.0
2011-09-21 11:30:00,38.69,38.92,38.69,38.9,45200.0,22.9832,23.1199,22.9832,23.108,45200.0
2011-09-21 11:35:00,38.9,39.04,38.89,38.95,31600.0,23.108,23.1911,23.102,23.1377,31600.0
2011-09-21 11:40:00,38.97,39.05,38.93,38.93,42200.0,23.1496,23.1971,23.1258,23.1258,42200.0
2011-09-21 11:45:00,38.94,39.03,38.93,39.0,29000.0,23.1317,23.1852,23.1258,23.1674,29000.0
2011-09-21 11:50:00,38.99,39.02,38.91,38.93,18100.0,23.1614,23.1793,23.1139,23.1258,18100.0
2011-09-21 11:55:00,38.94,38.95,38.88,38.9,17000.0,23.1317,23.1377,23.0961,23.108,17000.0
2011-09-21 12:00:00,38.91,39.01,38.9,39.01,20800.0,23.1139,23.1733,23.108,23.1733,20800.0
2011-09-21 12:05:00,39.02,39.02,38.93,38.96,23200.0,23.1793,23.1793,23.1258,23.1436,23200.0
2011-09-21 12:10:00,38.94,39.05,38.94,39.02,22500.0,23.1317,23.1971,23.1317,23.1793,22500.0
2011-09-21 12:15:00,39.03,39.15,39.03,39.13,21700.0,23.1852,23.2565,23.1852,23.2446,21700.0
2011-09-21 12:20:00,39.15,39.15,39.08,39.14,17800.0,23.2565,23.2565,23.2149,23.2505,17800.0
2011-09-21 12:25:00,39.14,39.14,38.92,39.01,83000.0,23.2505,23.2505,23.1199,23.1733,83000.0
2011-09-21 12:30:00,39.0,39.1,38.98,39.05,48100.0,23.1674,23.2268,23.1555,23.1971,48100.0
2011-09-21 12:35:00,39.05,39.35,39.05,39.27,57200.0,23.1971,23.3753,23.1971,23.3278,57200.0
2011-09-21 12:40:00,39.26,39.34,39.22,39.33,29300.0,23.3218,23.3694,23.2981,23.3634,29300.0
2011-09-21 12:45:00,39.33,39.33,39.15,39.22,61200.0,23.3634,23.3634,23.2565,23.2981,61200.0
2011-09-21 12:50:00,39.21,39.25,39.06,39.08,33000.0,23.2921,23.3159,23.203,23.2149,33000.0
2011-09-21 12:55:00,39.08,39.13,39.01,39.13,19900.0,23.2149,23.2446,23.1733,23.2446,19900.0
2011-09-21 13:00:00,39.12,39.19,39.1,39.17,23300.0,23.2387,23.2802,23.2268,23.2684,23300.0
2011-09-21 13:05:00,39.16,39.31,39.12,39.27,36800.0,23.2624,23.3515,23.2387,23.3278,36800.0
2011-09-21 13:10:00,39.27,39.3,39.22,39.26,21100.0,23.3278,23.3456,23.2981,23.3218,21100.0
2011-09-21 13:15:00,39.25,39.34,39.19,39.19,28200.0,23.3159,23.3694,23.2802,23.2802,28200.0
2011-09-21 13:20:00,39.18,39.26,39.17,39.25,9100.0,23.2743,23.3218,23.2684,23.3159,9100.0
2011-09-21 13:25:00,39.26,39.26,39.17,39.18,23500.0,23.3218,23.3218,23.2684,23.2743,23500.0
2011-09-21 13:30:00,39.18,39.21,39.12,39.14,22600.0,23.2743,23.2921,23.2387,23.2505,22600.0
2011-09-21 13:35:00,39.17,39.19,39.08,39.11,18500.0,23.2684,23.2802,23.2149,23.2327,18500.0
2011-09-21 13:40:00,39.1,39.19,39.08,39.15,26700.0,23.2268,23.2802,23.2149,23.2565,26700.0
2011-09-21 13:45:00,39.15,39.16,39.06,39.06,15200.0,23.2565,23.2624,23.203,23.203,15200.0
2011-09-21 13:50:00,39.06,39.11,39.04,39.07,13300.0,23.203,23.2327,23.1911,23.209,13300.0
2011-09-21 13:55:00,39.07,39.07,39.0,39.05,27400.0,23.209,23.209,23.1674,23.1971,27400.0
2011-09-21 14:00:00,39.05,39.15,39.04,39.13,32600.0,23.1971,23.2565,23.1911,23.2446,32600.0
2011-09-21 14:05:00,39.13,39.18,39.07,39.11,30300.0,23.2446,23.2743,23.209,23.2327,30300.0
2011-09-21 14:10:00,39.09,39.25,39.03,39.22,45300.0,23.2208,23.3159,23.1852,23.2981,45300.0
2011-09-21 14:15:00,39.24,39.29,39.14,39.27,15500.0,23.3099,23.3397,23.2505,23.3278,15500.0
2011-09-21 14:20:00,39.28,39.44,39.07,39.15,33700.0,23.3337,23.4288,23.209,23.2565,33700.0
2011-09-21 14:25:00,39.16,39.2,38.88,39.15,86000.0,23.2624,23.2862,23.0961,23.2565,86000.0
2011-09-21 14:30:00,39.13,39.19,38.96,39.0,94000.0,23.2446,23.2802,23.1436,23.1674,94000.0
2011-09-21 14:35:00,38.97,38.97,38.64,38.87,75300.0,23.1496,23.1496,22.9535,23.0902,75300.0
2011-09-21 14:40:00,38.87,38.95,38.72,38.83,83100.0,23.0902,23.1377,23.0011,23.0664,83100.0
2011-09-21 14:45:00,38.82,39.05,38.79,39.04,90100.0,23.0605,23.1971,23.0426,23.1911,90100.0
2011-09-21 14:50:00,39.03,39.12,38.93,38.94,74600.0,23.1852,23.2387,23.1258,23.1317,74600.0
2011-09-21 14:55:00,38.94,38.96,38.83,38.83,60600.0,23.1317,23.1436,23.0664,23.0664,60600.0
2011-09-21 15:00:00,38.82,39.09,38.78,39.07,59100.0,23.0605,23.2208,23.0367,23.209,59100.0
2011-09-21 15:05:00,39.06,39.12,38.98,39.1,59100.0,23.203,23.2387,23.1555,23.2268,59100.0
2011-09-21 15:10:00,39.1,39.24,39.08,39.11,66600.0,23.2268,23.3099,23.2149,23.2327,66600.0
2011-09-21 15:15:00,39.11,39.16,39.05,39.1,67700.0,23.2327,23.2624,23.1971,23.2268,67700.0
2011-09-21 15:20:00,39.08,39.13,38.94,38.98,65800.0,23.2149,23.2446,23.1317,23.1555,65800.0
2011-09-21 15:25:00,38.99,39.02,38.87,38.91,68000.0,23.1614,23.1793,23.0902,23.1139,68000.0
2011-09-21 15:30:00,38.9,38.94,38.71,38.71,70700.0,23.108,23.1317,22.9951,22.9951,70700.0
2011-09-21 15:35:00,38.72,38.73,38.49,38.54,94300.0,23.0011,23.007,22.8644,22.8941,94300.0
2011-09-21 15:40:00,38.53,38.59,38.45,38.55,75100.0,22.8882,22.9238,22.8407,22.9001,75100.0
2011-09-21 15:45:00,38.54,38.59,38.4,38.4,73000.0,22.8941,22.9238,22.811,22.811,73000.0
2011-09-21 15:50:00,38.4,38.4,38.27,38.3,148800.0,22.811,22.811,22.7337,22.7516,148800.0
2011-09-21 15:55:00,38.31,38.36,38.11,38.15,189700.0,22.7575,22.7872,22.6387,22.6625,189700.0
2011-09-22 09:30:00,37.19,37.37,36.71,36.78,149500.0,22.0922,22.1991,21.807,21.8486,149500.0
2011-09-22 09:35:00,36.77,36.85,36.38,36.68,139900.0,21.8427,21.8902,21.611,21.7892,139900.0
2011-09-22 09:40:00,36.68,36.8,36.48,36.62,69500.0,21.7892,21.8605,21.6704,21.7536,69500.0
2011-09-22 09:45:00,36.6,36.66,36.28,36.31,92100.0,21.7417,21.7773,21.5516,21.5694,92100.0
2011-09-22 09:50:00,36.3,36.65,36.29,36.63,77900.0,21.5635,21.7714,21.5575,21.7595,77900.0
2011-09-22 09:55:00,36.64,36.64,36.37,36.57,45100.0,21.7655,21.7655,21.6051,21.7239,45100.0
2011-09-22 10:00:00,36.6,36.95,36.59,36.89,47800.0,21.7417,21.9496,21.7358,21.914,47800.0
2011-09-22 10:05:00,36.89,36.92,36.73,36.87,43600.0,21.914,21.9318,21.8189,21.9021,43600.0
2011-09-22 10:10:00,36.89,37.1,36.88,37.05,62300.0,21.914,22.0387,21.908,22.009,62300.0
2011-09-22 10:15:00,37.06,37.28,36.99,37.26,60600.0,22.015,22.1456,21.9734,22.1338,60600.0
2011-09-22 10:20:00,37.26,37.44,37.26,37.39,53900.0,22.1338,22.2407,22.1338,22.211,53900.0
2011-09-22 10:25:00,37.38,37.38,37.12,37.14,25700.0,22.205,22.205,22.0506,22.0625,25700.0
2011-09-22 10:30:00,37.16,37.34,37.0,37.23,38500.0,22.0744,22.1813,21.9793,22.1159,38500.0
2011-09-22 10:35:00,37.22,37.24,37.04,37.06,23500.0,22.11,22.1219,22.0031,22.015,23500.0
2011-09-22 10:40:00,37.06,37.26,37.0,37.26,24000.0,22.015,22.1338,21.9793,22.1338,24000.0
2011-09-22 10:45:00,37.3,37.38,37.15,37.21,29300.0,22.1575,22.205,22.0684,22.1041,29300.0
2011-09-22 10:50:00,37.18,37.2,36.99,37.04,29100.0,22.0862,22.0981,21.9734,22.0031,29100.0
2011-09-22 10:55:00,37.03,37.19,36.88,36.92,21900.0,21.9971,22.0922,21.908,21.9318,21900.0
2011-09-22 11:00:00,36.94,37.09,36.88,36.93,29800.0,21.9437,22.0328,21.908,21.9377,29800.0
2011-09-22 11:05:00,36.92,36.98,36.8,36.81,21200.0,21.9318,21.9674,21.8605,21.8664,21200.0
2011-09-22 11:10:00,36.82,37.0,36.81,36.84,28400.0,21.8724,21.9793,21.8664,21.8843,28400.0
2011-09-22 11:15:00,36.86,36.91,36.77,36.86,18900.0,21.8961,21.9258,21.8427,21.8961,18900.0
2011-09-22 11:20:00,36.87,36.92,36.79,36.87,11000.0,21.9021,21.9318,21.8546,21.9021,11000.0
2011-09-22 11:25:00,36.84,36.85,36.69,36.69,25100.0,21.8843,21.8902,21.7952,21.7952,25100.0
2011-09-22 11:30:00,36.7,36.88,36.69,36.86,24500.0,21.8011,21.908,21.7952,21.8961,24500.0
2011-09-22 11:35:00,36.85,36.94,36.81,36.85,14200.0,21.8902,21.9437,21.8664,21.8902,14200.0
2011-09-22 11:40:00,36.84,36.87,36.74,36.86,18900.0,21.8843,21.9021,21.8249,21.8961,18900.0
2011-09-22 11:45:00,36.89,36.92,36.7,36.7,14400.0,21.914,21.9318,21.8011,21.8011,14400.0
2011-09-22 11:50:00,36.68,36.75,36.58,36.62,24700.0,21.7892,21.8308,21.7298,21.7536,24700.0
2011-09-22 11:55:00,36.64,36.69,36.5,36.52,16600.0,21.7655,21.7952,21.6823,21.6942,16600.0
2011-09-22 12:00:00,36.51,36.6,36.41,36.41,25800.0,21.6882,21.7417,21.6288,21.6288,25800.0
2011-09-22 12:05:00,36.4,36.46,36.32,36.37,53700.0,21.6229,21.6585,21.5754,21.6051,53700.0
2011-09-22 12:10:00,36.37,36.45,36.33,36.41,26500.0,21.6051,21.6526,21.5813,21.6288,26500.0
2011-09-22 12:15:00,36.42,36.43,36.34,36.41,17700.0,21.6348,21.6407,21.5872,21.6288,17700.0
2011-09-22 12:20:00,36.39,36.46,36.31,36.43,16900.0,21.6169,21.6585,21.5694,21.6407,16900.0
2011-09-22 12:25:00,36.45,36.53,36.43,36.46,15100.0,21.6526,21.7001,21.6407,21.6585,15100.0
2011-09-22 12:30:00,36.47,36.57,36.46,36.49,13100.0,21.6645,21.7239,21.6585,21.6764,13100.0
2011-09-22 12:35:00,36.48,36.73,36.46,36.73,35700.0,21.6704,21.8189,21.6585,21.8189,35700.0
2011-09-22 12:40:00,36.73,36.9,36.71,36.81,40500.0,21.8189,21.9199,21.807,21.8664,40500.0
2011-09-22 12:45:00,36.8,36.94,36.79,36.94,17400.0,21.8605,21.9437,21.8546,21.9437,17400.0
2011-09-22 12:50:00,36.94,37.11,36.93,37.05,45700.0,21.9437,22.0447,21.9377,22.009,45700.0
2011-09-22 12:55:00,37.06,37.12,36.96,36.96,28000.0,22.015,22.0506,21.9555,21.9555,28000.0
2011-09-22 13:00:00,36.97,37.0,36.87,36.91,17900.0,21.9615,21.9793,21.9021,21.9258,17900.0
2011-09-22 13:05:00,36.9,36.94,36.74,36.76,19100.0,21.9199,21.9437,21.8249,21.8367,19100.0
2011-09-22 13:10:00,36.75,36.95,36.75,36.94,36000.0,21.8308,21.9496,21.8308,21.9437,36000.0
2011-09-22 13:15:00,36.91,36.94,36.81,36.93,12600.0,21.9258,21.9437,21.8664,21.9377,12600.0
2011-09-22 13:20:00,36.93,36.93,36.76,36.76,28200.0,21.9377,21.9377,21.8367,21.8367,28200.0
2011-09-22 13:25:00,36.76,36.93,36.67,36.85,47900.0,21.8367,21.9377,21.7833,21.8902,47900.0
2011-09-22 13:30:00,36.83,36.9,36.78,36.89,37600.0,21.8783,21.9199,21.8486,21.914,37600.0
2011-09-22 13:35:00,36.89,36.9,36.7,36.81,33900.0,21.914,21.9199,21.8011,21.8664,33900.0
2011-09-22 13:40:00,36.79,36.98,36.73,36.84,44300.0,21.8546,21.9674,21.8189,21.8843,44300.0
2011-09-22 13:45:00,36.83,36.84,36.7,36.78,31300.0,21.8783,21.8843,21.8011,21.8486,31300.0
2011-09-22 13:50:00,36.78,36.83,36.66,36.69,24700.0,21.8486,21.8783,21.7773,21.7952,24700.0
2011-09-22 13:55:00,36.69,36.73,36.4,36.41,29700.0,21.7952,21.8189,21.6229,21.6288,29700.0
2011-09-22 14:00:00,36.42,36.52,36.3,36.4,50200.0,21.6348,21.6942,21.5635,21.6229,50200.0
2011-09-22 14:05:00,36.39,36.59,36.34,36.52,52300.0,21.6169,21.7358,21.5872,21.6942,52300.0
2011-09-22 14:10:00,36.51,36.65,36.44,36.61,38700.0,21.6882,21.7714,21.6467,21.7476,38700.0
2011-09-22 14:15:00,36.6,36.61,36.4,36.51,36200.0,21.7417,21.7476,21.6229,21.6882,36200.0
2011-09-22 14:20:00,36.5,36.97,36.5,36.88,149700.0,21.6823,21.9615,21.6823,21.908,149700.0
2011-09-22 14:25:00,36.88,37.05,36.75,36.86,107300.0,21.908,22.009,21.8308,21.8961,107300.0
2011-09-22 14:30:00,36.87,36.91,36.63,36.71,75600.0,21.9021,21.9258,21.7595,21.807,75600.0
2011-09-22 14:35:00,36.71,36.85,36.58,36.65,49700.0,21.807,21.8902,21.7298,21.7714,49700.0
2011-09-22 14:40:00,36.65,36.94,36.61,36.83,65400.0,21.7714,21.9437,21.7476,21.8783,65400.0
2011-09-22 14:45:00,36.82,36.93,36.75,36.79,51800.0,21.8724,21.9377,21.8308,21.8546,51800.0
2011-09-22 14:50:00,36.79,36.86,36.74,36.81,37100.0,21.8546,21.8961,21.8249,21.8664,37100.0
2011-09-22 14:55:00,36.82,36.82,36.63,36.63,26500.0,21.8724,21.8724,21.7595,21.7595,26500.0
2011-09-22 15:00:00,36.61,36.66,36.54,36.57,33200.0,21.7476,21.7773,21.7061,21.7239,33200.0
2011-09-22 15:05:00,36.57,36.74,36.52,36.74,39700.0,21.7239,21.8249,21.6942,21.8249,39700.0
2011-09-22 15:10:00,36.75,36.82,36.64,36.71,44100.0,21.8308,21.8724,21.7655,21.807,44100.0
2011-09-22 15:15:00,36.71,36.79,36.63,36.66,46500.0,21.807,21.8546,21.7595,21.7773,46500.0
2011-09-22 15:20:00,36.66,36.66,36.4,36.43,56200.0,21.7773,21.7773,21.6229,21.6407,56200.0
2011-09-22 15:25:00,36.45,36.68,36.44,36.67,73400.0,21.6526,21.7892,21.6467,21.7833,73400.0
2011-09-22 15:30:00,36.68,36.91,36.61,36.82,110400.0,21.7892,21.9258,21.7476,21.8724,110400.0
2011-09-22 15:35:00,36.83,37.0,36.7,37.0,68700.0,21.8783,21.9793,21.8011,21.9793,68700.0
2011-09-22 15:40:00,37.01,37.03,36.82,36.84,89600.0,21.9853,21.9971,21.8724,21.8843,89600.0
2011-09-22 15:45:00,36.84,37.28,36.8,37.23,194300.0,21.8843,22.1456,21.8605,22.1159,194300.0
2011-09-22 15:50:00,37.23,37.23,36.97,37.05,149800.0,22.1159,22.1159,21.9615,22.009,149800.0
2011-09-22 15:55:00,37.05,37.23,37.0,37.09,194200.0,22.009,22.1159,21.9793,22.0328,194200.0
2011-09-23 09:30:00,36.99,37.22,36.53,37.18,84600.0,21.9734,22.11,21.7001,22.0862,84600.0
2011-09-23 09:35:00,37.18,37.4,37.03,37.2,45000.0,22.0862,22.2169,21.9971,22.0981,45000.0
2011-09-23 09:40:00,37.22,37.45,36.99,37.43,52300.0,22.11,22.2466,21.9734,22.2347,52300.0
2011-09-23 09:45:00,37.45,37.56,37.36,37.41,39100.0,22.2466,22.312,22.1932,22.2229,39100.0
2011-09-23 09:50:00,37.47,37.8,37.34,37.71,72200.0,22.2585,22.4545,22.1813,22.4011,72200.0
2011-09-23 09:55:00,37.73,37.79,37.48,37.49,53700.0,22.413,22.4486,22.2644,22.2704,53700.0
2011-09-23 10:00:00,37.5,37.73,37.47,37.59,51900.0,22.2763,22.413,22.2585,22.3298,51900.0
2011-09-23 10:05:00,37.59,37.74,37.46,37.66,34600.0,22.3298,22.4189,22.2526,22.3714,34600.0
2011-09-23 10:10:00,37.67,37.72,37.25,37.4,97700.0,22.3773,22.407,22.1278,22.2169,97700.0
2011-09-23 10:15:00,37.4,37.44,37.21,37.23,54400.0,22.2169,22.2407,22.1041,22.1159,54400.0
2011-09-23 10:20:00,37.25,37.29,37.19,37.26,65200.0,22.1278,22.1516,22.0922,22.1338,65200.0
2011-09-23 10:25:00,37.25,37.48,37.24,37.41,41000.0,22.1278,22.2644,22.1219,22.2229,41000.0
2011-09-23 10:30:00,37.44,37.64,37.42,37.53,25500.0,22.2407,22.3595,22.2288,22.2941,25500.0
2011-09-23 10:35:00,37.54,37.64,37.51,37.64,25700.0,22.3001,22.3595,22.2823,22.3595,25700.0
2011-09-23 10:40:00,37.62,37.62,37.33,37.4,26600.0,22.3476,22.3476,22.1753,22.2169,26600.0
2011-09-23 10:45:00,37.42,37.66,37.34,37.66,62800.0,22.2288,22.3714,22.1813,22.3714,62800.0
2011-09-23 10:50:00,37.67,37.79,37.64,37.68,38800.0,22.3773,22.4486,22.3595,22.3833,38800.0
2011-09-23 10:55:00,37.69,37.77,37.66,37.71,27800.0,22.3892,22.4367,22.3714,22.4011,27800.0
2011-09-23 11:00:00,37.7,37.75,37.68,37.69,21300.0,22.3951,22.4248,22.3833,22.3892,21300.0
2011-09-23 11:05:00,37.68,37.84,37.67,37.84,82400.0,22.3833,22.4783,22.3773,22.4783,82400.0
2011-09-23 11:10:00,37.85,37.91,37.7,37.74,49100.0,22.4842,22.5199,22.3951,22.4189,49100.0
2011-09-23 11:15:00,37.74,38.0,37.71,37.92,38900.0,22.4189,22.5733,22.4011,22.5258,38900.0
2011-09-23 11:20:00,37.93,38.1,37.93,38.08,35900.0,22.5318,22.6327,22.5318,22.6209,35900.0
2011-09-23 11:25:00,38.09,38.1,37.98,38.09,29500.0,22.6268,22.6327,22.5615,22.6268,29500.0
2011-09-23 11:30:00,38.09,38.1,37.99,38.03,24600.0,22.6268,22.6327,22.5674,22.5912,24600.0
2011-09-23 11:35:00,38.03,38.03,37.85,37.92,18800.0,22.5912,22.5912,22.4842,22.5258,18800.0
2011-09-23 11:40:00,37.92,37.98,37.85,37.85,11200.0,22.5258,22.5615,22.4842,22.4842,11200.0
2011-09-23 11:45:00,37.86,37.98,37.82,37.83,8400.0,22.4902,22.5615,22.4664,22.4724,8400.0
2011-09-23 11:50:00,37.83,37.83,37.7,37.78,39000.0,22.4724,22.4724,22.3951,22.4427,39000.0
2011-09-23 11:55:00,37.78,37.92,37.74,37.92,16500.0,22.4427,22.5258,22.4189,22.5258,16500.0
2011-09-23 12:00:00,37.93,37.93,37.78,37.8,18400.0,22.5318,22.5318,22.4427,22.4545,18400.0
2011-09-23 12:05:00,37.82,37.96,37.82,37.94,20200.0,22.4664,22.5496,22.4664,22.5377,20200.0
2011-09-23 12:10:00,37.93,37.94,37.82,37.86,9400.0,22.5318,22.5377,22.4664,22.4902,9400.0
2011-09-23 12:15:00,37.86,37.97,37.86,37.95,18700.0,22.4902,22.5555,22.4902,22.5436,18700.0
2011-09-23 12:20:00,37.95,37.95,37.82,37.82,15900.0,22.5436,22.5436,22.4664,22.4664,15900.0
2011-09-23 12:25:00,37.83,37.86,37.71,37.8,34700.0,22.4724,22.4902,22.4011,22.4545,34700.0
2011-09-23 12:30:00,37.81,37.86,37.77,37.83,22000.0,22.4605,22.4902,22.4367,22.4724,22000.0
2011-09-23 12:35:00,37.83,37.83,37.72,37.75,16500.0,22.4724,22.4724,22.407,22.4248,16500.0
2011-09-23 12:40:00,37.75,37.75,37.61,37.65,18200.0,22.4248,22.4248,22.3417,22.3654,18200.0
2011-09-23 12:45:00,37.64,37.92,37.6,37.77,94000.0,22.3595,22.5258,22.3357,22.4367,94000.0
2011-09-23 12:50:00,37.78,38.02,37.77,37.9,36600.0,22.4427,22.5852,22.4367,22.5139,36600.0
2011-09-23 12:55:00,37.89,37.91,37.72,37.74,22700.0,22.508,22.5199,22.407,22.4189,22700.0
2011-09-23 13:00:00,37.74,37.87,37.68,37.78,27700.0,22.4189,22.4961,22.3833,22.4427,27700.0
2011-09-23 13:05:00,37.78,37.78,37.59,37.59,19500.0,22.4427,22.4427,22.3298,22.3298,19500.0
2011-09-23 13:10:00,37.61,37.8,37.61,37.71,25300.0,22.3417,22.4545,22.3417,22.4011,25300.0
2011-09-23 13:15:00,37.72,37.76,37.6,37.61,39700.0,22.407,22.4308,22.3357,22.3417,39700.0
2011-09-23 13:20:00,37.6,37.64,37.57,37.59,22400.0,22.3357,22.3595,22.3179,22.3298,22400.0
2011-09-23 13:25:00,37.59,37.69,37.58,37.59,21400.0,22.3298,22.3892,22.3239,22.3298,21400.0
2011-09-23 13:30:00,37.59,37.78,37.54,37.71,93800.0,22.3298,22.4427,22.3001,22.4011,93800.0
2011-09-23 13:35:00,37.69,37.74,37.65,37.65,19200.0,22.3892,22.4189,22.3654,22.3654,19200.0
2011-09-23 13:40:00,37.64,37.85,37.6,37.83,25500.0,22.3595,22.4842,22.3357,22.4724,25500.0
2011-09-23 13:45:00,37.81,37.88,37.74,37.83,21700.0,22.4605,22.5021,22.4189,22.4724,21700.0
2011-09-23 13:50:00,37.85,37.87,37.79,37.84,14700.0,22.4842,22.4961,22.4486,22.4783,14700.0
2011-09-23 13:55:00,37.84,37.96,37.83,37.94,17700.0,22.4783,22.5496,22.4724,22.5377,17700.0
2011-09-23 14:00:00,37.94,38.01,37.9,37.97,39300.0,22.5377,22.5793,22.5139,22.5555,39300.0
2011-09-23 14:05:00,37.96,37.96,37.88,37.92,25600.0,22.5496,22.5496,22.5021,22.5258,25600.0
2011-09-23 14:10:00,37.91,37.91,37.79,37.79,58400.0,22.5199,22.5199,22.4486,22.4486,58400.0
2011-09-23 14:15:00,37.79,37.86,37.77,37.84,27500.0,22.4486,22.4902,22.4367,22.4783,27500.0
2011-09-23 14:20:00,37.84,37.88,37.69,37.69,39900.0,22.4783,22.5021,22.3892,22.3892,39900.0
2011-09-23 14:25:00,37.69,37.75,37.65,37.71,34600.0,22.3892,22.4248,22.3654,22.4011,34600.0
2011-09-23 14:30:00,37.7,37.81,37.7,37.75,25700.0,22.3951,22.4605,22.3951,22.4248,25700.0
2011-09-23 14:35:00,37.75,37.85,37.74,37.82,19000.0,22.4248,22.4842,22.4189,22.4664,19000.0
2011-09-23 14:40:00,37.82,37.85,37.77,37.78,28100.0,22.4664,22.4842,22.4367,22.4427,28100.0
2011-09-23 14:45:00,37.78,37.8,37.69,37.71,57300.0,22.4427,22.4545,22.3892,22.4011,57300.0
2011-09-23 14:50:00,37.71,37.74,37.67,37.71,26000.0,22.4011,22.4189,22.3773,22.4011,26000.0
2011-09-23 14:55:00,37.72,37.73,37.54,37.58,37600.0,22.407,22.413,22.3001,22.3239,37600.0
2011-09-23 15:00:00,37.57,37.81,37.57,37.76,45200.0,22.3179,22.4605,22.3179,22.4308,45200.0
2011-09-23 15:05:00,37.76,37.79,37.67,37.7,57500.0,22.4308,22.4486,22.3773,22.3951,57500.0
2011-09-23 15:10:00,37.7,37.8,37.65,37.77,40500.0,22.3951,22.4545,22.3654,22.4367,40500.0
2011-09-23 15:15:00,37.79,37.8,37.69,37.73,59500.0,22.4486,22.4545,22.3892,22.413,59500.0
2011-09-23 15:20:00,37.71,37.82,37.71,37.78,52200.0,22.4011,22.4664,22.4011,22.4427,52200.0
2011-09-23 15:25:00,37.79,37.85,37.76,37.82,103100.0,22.4486,22.4842,22.4308,22.4664,103100.0
2011-09-23 15:30:00,37.81,37.81,37.67,37.68,70400.0,22.4605,22.4605,22.3773,22.3833,70400.0
2011-09-23 15:35:00,37.68,37.81,37.68,37.74,110400.0,22.3833,22.4605,22.3833,22.4189,110400.0
2011-09-23 15:40:00,37.74,37.77,37.6,37.65,96300.0,22.4189,22.4367,22.3357,22.3654,96300.0
2011-09-23 15:45:00,37.64,37.65,37.56,37.61,65200.0,22.3595,22.3654,22.312,22.3417,65200.0
2011-09-23 15:50:00,37.62,37.65,37.56,37.62,98600.0,22.3476,22.3654,22.312,22.3476,98600.0
2011-09-23 15:55:00,37.62,37.78,37.61,37.78,129600.0,22.3476,22.4427,22.3417,22.4427,129600.0
2011-09-26 09:30:00,38.2,38.31,37.98,38.06,79700.0,22.6922,22.7575,22.5615,22.609,79700.0
2011-09-26 09:35:00,38.04,38.18,37.84,37.97,115000.0,22.5971,22.6803,22.4783,22.5555,115000.0
2011-09-26 09:40:00,37.97,38.4,37.96,38.39,121700.0,22.5555,22.811,22.5496,22.805,121700.0
2011-09-26 09:45:00,38.39,38.66,38.16,38.61,107700.0,22.805,22.9654,22.6684,22.9357,107700.0
2011-09-26 09:50:00,38.61,38.65,38.31,38.6,106600.0,22.9357,22.9595,22.7575,22.9298,106600.0
2011-09-26 09:55:00,38.58,38.59,38.23,38.27,89000.0,22.9179,22.9238,22.71,22.7337,89000.0
2011-09-26 10:00:00,38.26,38.32,37.98,38.23,94600.0,22.7278,22.7634,22.5615,22.71,94600.0
2011-09-26 10:05:00,38.24,38.24,37.88,38.01,63800.0,22.7159,22.7159,22.5021,22.5793,63800.0
2011-09-26 10:10:00,38.03,38.05,37.86,38.04,73100.0,22.5912,22.603,22.4902,22.5971,73100.0
2011-09-26 10:15:00,38.02,38.05,37.82,38.05,80100.0,22.5852,22.603,22.4664,22.603,80100.0
2011-09-26 10:20:00,38.06,38.22,37.93,38.2,52800.0,22.609,22.704,22.5318,22.6922,52800.0
2011-09-26 10:25:00,38.19,38.2,38.04,38.15,58000.0,22.6862,22.6922,22.5971,22.6625,58000.0
2011-09-26 10:30:00,38.15,38.15,37.84,37.84,57900.0,22.6625,22.6625,22.4783,22.4783,57900.0
2011-09-26 10:35:00,37.84,37.88,37.67,37.78,62200.0,22.4783,22.5021,22.3773,22.4427,62200.0
2011-09-26 10:40:00,37.77,38.04,37.7,38.01,80200.0,22.4367,22.5971,22.3951,22.5793,80200.0
2011-09-26 10:45:00,38.0,38.11,37.95,37.98,41900.0,22.5733,22.6387,22.5436,22.5615,41900.0
2011-09-26 10:50:00,37.99,38.35,37.99,38.33,107800.0,22.5674,22.7813,22.5674,22.7694,107800.0
2011-09-26 10:55:00,38.29,38.46,38.24,38.45,69100.0,22.7456,22.8466,22.7159,22.8407,69100.0
2011-09-26 11:00:00,38.45,38.48,38.05,38.41,87000.0,22.8407,22.8585,22.603,22.8169,87000.0
2011-09-26 11:05:00,38.44,38.6,38.39,38.48,60900.0,22.8347,22.9298,22.805,22.8585,60900.0
2011-09-26 11:10:00,38.49,38.52,38.36,38.46,38300.0,22.8644,22.8822,22.7872,22.8466,38300.0
2011-09-26 11:15:00,38.43,38.55,38.39,38.53,62000.0,22.8288,22.9001,22.805,22.8882,62000.0
2011-09-26 11:20:00,38.53,38.7,38.49,38.7,42700.0,22.8882,22.9892,22.8644,22.9892,42700.0
2011-09-26 11:25:00,38.69,38.79,38.61,38.72,74300.0,22.9832,23.0426,22.9357,23.0011,74300.0
2011-09-26 11:30:00,38.74,38.75,38.58,38.74,75300.0,23.0129,23.0189,22.9179,23.0129,75300.0
2011-09-26 11:35:00,38.77,38.87,38.71,38.83,82400.0,23.0308,23.0902,22.9951,23.0664,82400.0
2011-09-26 11:40:00,38.83,39.04,38.83,39.0,58500.0,23.0664,23.1911,23.0664,23.1674,58500.0
2011-09-26 11:45:00,39.02,39.02,38.87,38.98,43400.0,23.1793,23.1793,23.0902,23.1555,43400.0
2011-09-26 11:50:00,38.98,39.11,38.91,39.06,59800.0,23.1555,23.2327,23.1139,23.203,59800.0
2011-09-26 11:55:00,39.07,39.14,39.01,39.08,52300.0,23.209,23.2505,23.1733,23.2149,52300.0
2011-09-26 12:00:00,39.07,39.12,38.94,38.99,28600.0,23.209,23.2387,23.1317,23.1614,28600.0
2011-09-26 12:05:00,38.98,39.05,38.91,38.91,21200.0,23.1555,23.1971,23.1139,23.1139,21200.0
2011-09-26 12:10:00,38.91,38.91,38.83,38.89,26700.0,23.1139,23.1139,23.0664,23.102,26700.0
2011-09-26 12:15:00,38.87,38.99,38.84,38.98,31000.0,23.0902,23.1614,23.0723,23.1555,31000.0
2011-09-26 12:20:00,38.98,39.07,38.94,38.95,24300.0,23.1555,23.209,23.1317,23.1377,24300.0
2011-09-26 12:25:00,38.94,38.94,38.81,38.81,51100.0,23.1317,23.1317,23.0545,23.0545,51100.0
2011-09-26 12:30:00,38.82,38.94,38.79,38.94,25800.0,23.0605,23.1317,23.0426,23.1317,25800.0
2011-09-26 12:35:00,38.93,38.95,38.86,38.87,24600.0,23.1258,23.1377,23.0842,23.0902,24600.0
2011-09-26 12:40:00,38.86,38.88,38.74,38.76,35800.0,23.0842,23.0961,23.0129,23.0248,35800.0
2011-09-26 12:45:00,38.76,38.76,38.58,38.58,57500.0,23.0248,23.0248,22.9179,22.9179,57500.0
2011-09-26 12:50:00,38.58,38.62,38.55,38.62,20300.0,22.9179,22.9416,22.9001,22.9416,20300.0
2011-09-26 12:55:00,38.62,38.62,38.5,38.56,24600.0,22.9416,22.9416,22.8704,22.906,24600.0
2011-09-26 13:00:00,38.55,38.55,38.37,38.42,40200.0,22.9001,22.9001,22.7931,22.8228,40200.0
2011-09-26 13:05:00,38.4,38.56,38.35,38.51,30100.0,22.811,22.906,22.7813,22.8763,30100.0
2011-09-26 13:10:00,38.49,38.5,38.23,38.25,74300.0,22.8644,22.8704,22.71,22.7219,74300.0
2011-09-26 13:15:00,38.26,38.33,38.21,38.24,43800.0,22.7278,22.7694,22.6981,22.7159,43800.0
2011-09-26 13:20:00,38.25,38.46,38.25,38.37,41400.0,22.7219,22.8466,22.7219,22.7931,41400.0
2011-09-26 13:25:00,38.37,38.47,38.32,38.43,36100.0,22.7931,22.8525,22.7634,22.8288,36100.0
2011-09-26 13:30:00,38.42,38.48,38.28,38.28,35000.0,22.8228,22.8585,22.7397,22.7397,35000.0
2011-09-26 13:35:00,38.28,38.29,38.13,38.28,64500.0,22.7397,22.7456,22.6506,22.7397,64500.0
2011-09-26 13:40:00,38.28,38.31,38.07,38.1,42600.0,22.7397,22.7575,22.6149,22.6327,42600.0
2011-09-26 13:45:00,38.11,38.14,38.05,38.05,60300.0,22.6387,22.6565,22.603,22.603,60300.0
2011-09-26 13:50:00,38.05,38.19,38.02,38.19,54900.0,22.603,22.6862,22.5852,22.6862,54900.0
2011-09-26 13:55:00,38.21,38.31,38.19,38.28,36400.0,22.6981,22.7575,22.6862,22.7397,36400.0
2011-09-26 14:00:00,38.28,38.59,38.26,38.56,131500.0,22.7397,22.9238,22.7278,22.906,131500.0
2011-09-26 14:05:00,38.56,38.76,38.52,38.59,117200.0,22.906,23.0248,22.8822,22.9238,117200.0
2011-09-26 14:10:00,38.59,38.65,38.45,38.48,31800.0,22.9238,22.9595,22.8407,22.8585,31800.0
2011-09-26 14:15:00,38.51,38.63,38.49,38.57,35200.0,22.8763,22.9476,22.8644,22.9119,35200.0
2011-09-26 14:20:00,38.58,38.71,38.52,38.67,42400.0,22.9179,22.9951,22.8822,22.9713,42400.0
2011-09-26 14:25:00,38.67,38.68,38.54,38.61,67100.0,22.9713,22.9773,22.8941,22.9357,67100.0
2011-09-26 14:30:00,38.6,38.83,38.6,38.82,69800.0,22.9298,23.0664,22.9298,23.0605,69800.0
2011-09-26 14:35:00,38.83,38.91,38.82,38.88,60800.0,23.0664,23.1139,23.0605,23.0961,60800.0
2011-09-26 14:40:00,38.88,38.93,38.69,38.7,97300.0,23.0961,23.1258,22.9832,22.9892,97300.0
2011-09-26 14:45:00,38.7,38.77,38.67,38.73,65900.0,22.9892,23.0308,22.9713,23.007,65900.0
2011-09-26 14:50:00,38.73,38.78,38.7,38.75,179100.0,23.007,23.0367,22.9892,23.0189,179100.0
2011-09-26 14:55:00,38.76,38.9,38.72,38.81,57100.0,23.0248,23.108,23.0011,23.0545,57100.0
2011-09-26 15:00:00,38.81,39.13,38.79,39.12,90500.0,23.0545,23.2446,23.0426,23.2387,90500.0
2011-09-26 15:05:00,39.11,39.11,38.75,39.06,78800.0,23.2327,23.2327,23.0189,23.203,78800.0
2011-09-26 15:10:00,39.07,39.25,39.04,39.22,62300.0,23.209,23.3159,23.1911,23.2981,62300.0
2011-09-26 15:15:00,39.22,39.36,39.15,39.34,77800.0,23.2981,23.3812,23.2565,23.3694,77800.0
2011-09-26 15:20:00,39.35,39.4,39.31,39.39,80400.0,23.3753,23.405,23.3515,23.3991,80400.0
2011-09-26 15:25:00,39.38,39.4,39.25,39.29,84400.0,23.3931,23.405,23.3159,23.3397,84400.0
2011-09-26 15:30:00,39.29,39.34,39.22,39.33,77200.0,23.3397,23.3694,23.2981,23.3634,77200.0
2011-09-26 15:35:00,39.34,39.64,39.34,39.64,97600.0,23.3694,23.5476,23.3694,23.5476,97600.0
2011-09-26 15:40:00,39.65,39.74,39.63,39.73,114000.0,23.5535,23.607,23.5416,23.601,114000.0
2011-09-26 15:45:00,39.73,39.79,39.65,39.75,189200.0,23.601,23.6367,23.5535,23.6129,189200.0
2011-09-26 15:50:00,39.74,39.75,39.63,39.72,217600.0,23.607,23.6129,23.5416,23.5951,217600.0
2011-09-26 15:55:00,39.72,39.79,39.68,39.71,358900.0,23.5951,23.6367,23.5713,23.5891,358900.0
2011-09-27 09:30:00,40.22,40.38,40.11,40.13,120800.0,23.8921,23.9871,23.8268,23.8386,120800.0
2011-09-27 09:35:00,40.14,40.21,40.1,40.14,121500.0,23.8446,23.8862,23.8208,23.8446,121500.0
2011-09-27 09:40:00,40.13,40.13,39.93,40.02,55900.0,23.8386,23.8386,23.7198,23.7733,55900.0
2011-09-27 09:45:00,40.02,40.04,39.93,40.01,36000.0,23.7733,23.7852,23.7198,23.7674,36000.0
2011-09-27 09:50:00,40.02,40.12,40.0,40.06,158600.0,23.7733,23.8327,23.7614,23.7971,158600.0
2011-09-27 09:55:00,40.06,40.06,39.96,39.97,94500.0,23.7971,23.7971,23.7377,23.7436,94500.0
2011-09-27 10:00:00,39.97,40.01,39.81,39.96,121900.0,23.7436,23.7674,23.6485,23.7377,121900.0
2011-09-27 10:05:00,39.98,40.25,39.98,40.17,63600.0,23.7495,23.9099,23.7495,23.8624,63600.0
2011-09-27 10:10:00,40.17,40.41,40.11,40.22,89200.0,23.8624,24.005,23.8268,23.8921,89200.0
2011-09-27 10:15:00,40.23,40.35,40.14,40.31,40900.0,23.898,23.9693,23.8446,23.9456,40900.0
2011-09-27 10:20:00,40.33,40.45,40.26,40.39,66800.0,23.9574,24.0287,23.9159,23.9931,66800.0
2011-09-27 10:25:00,40.39,40.49,40.35,40.44,28700.0,23.9931,24.0525,23.9693,24.0228,28700.0
2011-09-27 10:30:00,40.43,40.45,40.33,40.35,46100.0,24.0169,24.0287,23.9574,23.9693,46100.0
2011-09-27 10:35:00,40.35,40.44,40.31,40.36,49100.0,23.9693,24.0228,23.9456,23.9753,49100.0
2011-09-27 10:40:00,40.38,40.42,40.32,40.32,48700.0,23.9871,24.0109,23.9515,23.9515,48700.0
2011-09-27 10:45:00,40.31,40.41,40.27,40.38,80600.0,23.9456,24.005,23.9218,23.9871,80600.0
2011-09-27 10:50:00,40.38,40.6,40.37,40.44,71100.0,23.9871,24.1178,23.9812,24.0228,71100.0
2011-09-27 10:55:00,40.46,40.69,40.44,40.67,41600.0,24.0347,24.1713,24.0228,24.1594,41600.0
2011-09-27 11:00:00,40.68,40.7,40.44,40.51,38500.0,24.1654,24.1772,24.0228,24.0644,38500.0
2011-09-27 11:05:00,40.5,40.51,40.3,40.39,65600.0,24.0584,24.0644,23.9396,23.9931,65600.0
2011-09-27 11:10:00,40.4,40.51,40.4,40.4,48100.0,23.999,24.0644,23.999,23.999,48100.0
2011-09-27 11:15:00,40.4,40.48,40.39,40.45,47600.0,23.999,24.0466,23.9931,24.0287,47600.0
2011-09-27 11:20:00,40.45,40.46,40.34,40.41,33600.0,24.0287,24.0347,23.9634,24.005,33600.0
2011-09-27 11:25:00,40.42,40.47,40.33,40.36,67500.0,24.0109,24.0406,23.9574,23.9753,67500.0
2011-09-27 11:30:00,40.36,40.41,40.31,40.34,68800.0,23.9753,24.005,23.9456,23.9634,68800.0
2011-09-27 11:35:00,40.35,40.36,40.26,40.26,56800.0,23.9693,23.9753,23.9159,23.9159,56800.0
2011-09-27 11:40:00,40.27,40.28,40.2,40.2,39800.0,23.9218,23.9277,23.8802,23.8802,39800.0
2011-09-27 11:45:00,40.2,40.21,40.1,40.17,60600.0,23.8802,23.8862,23.8208,23.8624,60600.0
2011-09-27 11:50:00,40.17,40.29,40.15,40.27,96200.0,23.8624,23.9337,23.8505,23.9218,96200.0
2011-09-27 11:55:00,40.26,40.28,40.22,40.25,61800.0,23.9159,23.9277,23.8921,23.9099,61800.0
2011-09-27 12:00:00,40.23,40.36,40.23,40.32,52100.0,23.898,23.9753,23.898,23.9515,52100.0
2011-09-27 12:05:00,40.32,40.32,40.23,40.31,78000.0,23.9515,23.9515,23.898,23.9456,78000.0
2011-09-27 12:10:00,40.3,40.41,40.25,40.4,136300.0,23.9396,24.005,23.9099,23.999,136300.0
2011-09-27 12:15:00,40.4,40.43,40.37,40.37,44000.0,23.999,24.0169,23.9812,23.9812,44000.0
2011-09-27 12:20:00,40.4,40.46,40.38,40.42,53400.0,23.999,24.0347,23.9871,24.0109,53400.0
2011-09-27 12:25:00,40.43,40.48,40.4,40.48,45500.0,24.0169,24.0466,23.999,24.0466,45500.0
2011-09-27 12:30:00,40.49,40.49,40.37,40.39,41000.0,24.0525,24.0525,23.9812,23.9931,41000.0
2011-09-27 12:35:00,40.42,40.46,40.37,40.39,141300.0,24.0109,24.0347,23.9812,23.9931,141300.0
2011-09-27 12:40:00,40.39,40.41,40.28,40.32,29700.0,23.9931,24.005,23.9277,23.9515,29700.0
2011-09-27 12:45:00,40.33,40.4,40.32,40.39,40300.0,23.9574,23.999,23.9515,23.9931,40300.0
2011-09-27 12:50:00,40.39,40.43,40.37,40.42,106900.0,23.9931,24.0169,23.9812,24.0109,106900.0
2011-09-27 12:55:00,40.42,40.48,40.38,40.47,40200.0,24.0109,24.0466,23.9871,24.0406,40200.0
2011-09-27 13:00:00,40.45,40.49,40.41,40.43,56600.0,24.0287,24.0525,24.005,24.0169,56600.0
2011-09-27 13:05:00,40.44,40.48,40.4,40.44,92300.0,24.0228,24.0466,23.999,24.0228,92300.0
2011-09-27 13:10:00,40.43,40.46,40.38,40.43,35200.0,24.0169,24.0347,23.9871,24.0169,35200.0
2011-09-27 13:15:00,40.43,40.44,40.38,40.42,216800.0,24.0169,24.0228,23.9871,24.0109,216800.0
2011-09-27 13:20:00,40.43,40.48,40.41,40.46,32000.0,24.0169,24.0466,24.005,24.0347,32000.0
2011-09-27 13:25:00,40.46,40.55,40.45,40.55,57700.0,24.0347,24.0881,24.0287,24.0881,57700.0
2011-09-27 13:30:00,40.55,40.55,40.4,40.45,29500.0,24.0881,24.0881,23.999,24.0287,29500.0
2011-09-27 13:35:00,40.44,40.58,40.43,40.55,24300.0,24.0228,24.106,24.0169,24.0881,24300.0
2011-09-27 13:40:00,40.55,40.58,40.51,40.56,20000.0,24.0881,24.106,24.0644,24.0941,20000.0
2011-09-27 13:45:00,40.57,40.7,40.57,40.66,30500.0,24.1,24.1772,24.1,24.1535,30500.0
2011-09-27 13:50:00,40.68,40.84,40.68,40.81,44900.0,24.1654,24.2604,24.1654,24.2426,44900.0
2011-09-27 13:55:00,40.8,40.83,40.76,40.79,31400.0,24.2366,24.2545,24.2129,24.2307,31400.0
2011-09-27 14:00:00,40.78,40.82,40.78,40.79,18700.0,24.2248,24.2485,24.2248,24.2307,18700.0
2011-09-27 14:05:00,40.77,40.9,40.77,40.86,31600.0,24.2188,24.296,24.2188,24.2723,31600.0
2011-09-27 14:10:00,40.85,40.97,40.84,40.9,31600.0,24.2663,24.3376,24.2604,24.296,31600.0
2011-09-27 14:15:00,40.9,40.91,40.84,40.9,15400.0,24.296,24.302,24.2604,24.296,15400.0
2011-09-27 14:20:00,40.91,40.93,40.83,40.84,29800.0,24.302,24.3139,24.2545,24.2604,29800.0
2011-09-27 14:25:00,40.83,40.85,40.81,40.81,19800.0,24.2545,24.2663,24.2426,24.2426,19800.0
2011-09-27 14:30:00,40.82,40.91,40.81,40.88,23400.0,24.2485,24.302,24.2426,24.2842,23400.0
2011-09-27 14:35:00,40.89,40.91,40.79,40.82,26300.0,24.2901,24.302,24.2307,24.2485,26300.0
2011-09-27 14:40:00,40.79,40.85,40.74,40.78,27300.0,24.2307,24.2663,24.201,24.2248,27300.0
2011-09-27 14:45:00,40.77,40.79,40.73,40.75,23700.0,24.2188,24.2307,24.1951,24.2069,23700.0
2011-09-27 14:50:00,40.74,40.86,40.73,40.83,22400.0,24.201,24.2723,24.1951,24.2545,22400.0
2011-09-27 14:55:00,40.82,40.85,40.7,40.73,32400.0,24.2485,24.2663,24.1772,24.1951,32400.0
2011-09-27 15:00:00,40.72,40.72,40.57,40.58,48600.0,24.1891,24.1891,24.1,24.106,48600.0
2011-09-27 15:05:00,40.57,40.59,40.36,40.41,117300.0,24.1,24.1119,23.9753,24.005,117300.0
2011-09-27 15:10:00,40.41,40.43,40.22,40.26,122800.0,24.005,24.0169,23.8921,23.9159,122800.0
2011-09-27 15:15:00,40.28,40.41,40.27,40.4,92300.0,23.9277,24.005,23.9218,23.999,92300.0
2011-09-27 15:20:00,40.4,40.4,40.08,40.09,178600.0,23.999,23.999,23.8089,23.8149,178600.0
2011-09-27 15:25:00,40.08,40.13,39.96,40.11,151300.0,23.8089,23.8386,23.7377,23.8268,151300.0
2011-09-27 15:30:00,40.09,40.25,40.05,40.17,99600.0,23.8149,23.9099,23.7911,23.8624,99600.0
2011-09-27 15:35:00,40.17,40.24,40.1,40.11,79600.0,23.8624,23.904,23.8208,23.8268,79600.0
2011-09-27 15:40:00,40.12,40.17,39.98,40.16,95300.0,23.8327,23.8624,23.7495,23.8565,95300.0
2011-09-27 15:45:00,40.16,40.16,39.86,39.93,143500.0,23.8565,23.8565,23.6783,23.7198,143500.0
2011-09-27 15:50:00,39.9,39.96,39.8,39.86,108700.0,23.702,23.7377,23.6426,23.6783,108700.0
2011-09-27 15:55:00,39.86,40.05,39.83,40.03,144900.0,23.6783,23.7911,23.6604,23.7792,144900.0
2011-09-28 09:30:00,39.91,40.14,39.88,39.98,53600.0,23.708,23.8446,23.6901,23.7495,53600.0
2011-09-28 09:35:00,40.0,40.25,39.85,40.21,149800.0,23.7614,23.9099,23.6723,23.8862,149800.0
2011-09-28 09:40:00,40.19,40.43,40.02,40.32,84600.0,23.8743,24.0169,23.7733,23.9515,84600.0
2011-09-28 09:45:00,40.31,40.33,40.18,40.19,27000.0,23.9456,23.9574,23.8683,23.8743,27000.0
2011-09-28 09:50:00,40.17,40.32,40.15,40.21,28500.0,23.8624,23.9515,23.8505,23.8862,28500.0
2011-09-28 09:55:00,40.21,40.22,40.09,40.17,18800.0,23.8862,23.8921,23.8149,23.8624,18800.0
2011-09-28 10:00:00,40.16,40.17,40.08,40.15,22600.0,23.8565,23.8624,23.8089,23.8505,22600.0
2011-09-28 10:05:00,40.13,40.15,39.93,39.96,46900.0,23.8386,23.8505,23.7198,23.7377,46900.0
2011-09-28 10:10:00,39.98,39.99,39.84,39.87,69500.0,23.7495,23.7555,23.6664,23.6842,69500.0
2011-09-28 10:15:00,39.86,39.87,39.54,39.59,108100.0,23.6783,23.6842,23.4882,23.5179,108100.0
2011-09-28 10:20:00,39.59,39.78,39.54,39.55,102900.0,23.5179,23.6307,23.4882,23.4941,102900.0
2011-09-28 10:25:00,39.55,39.62,39.52,39.57,59200.0,23.4941,23.5357,23.4763,23.506,59200.0
2011-09-28 10:30:00,39.59,39.65,39.42,39.58,84800.0,23.5179,23.5535,23.4169,23.5119,84800.0
2011-09-28 10:35:00,39.59,39.66,39.35,39.39,49500.0,23.5179,23.5594,23.3753,23.3991,49500.0
2011-09-28 10:40:00,39.39,39.57,39.35,39.5,52600.0,23.3991,23.506,23.3753,23.4644,52600.0
2011-09-28 10:45:00,39.5,39.53,39.4,39.5,49700.0,23.4644,23.4822,23.405,23.4644,49700.0
2011-09-28 10:50:00,39.5,39.71,39.5,39.69,77800.0,23.4644,23.5891,23.4644,23.5773,77800.0
2011-09-28 10:55:00,39.71,39.75,39.65,39.69,37800.0,23.5891,23.6129,23.5535,23.5773,37800.0
2011-09-28 11:00:00,39.69,39.78,39.55,39.58,27400.0,23.5773,23.6307,23.4941,23.5119,27400.0
2011-09-28 11:05:00,39.61,39.61,39.49,39.53,42600.0,23.5297,23.5297,23.4585,23.4822,42600.0
2011-09-28 11:10:00,39.54,39.69,39.46,39.6,48200.0,23.4882,23.5773,23.4406,23.5238,48200.0
2011-09-28 11:15:00,39.6,39.69,39.53,39.54,28400.0,23.5238,23.5773,23.4822,23.4882,28400.0
2011-09-28 11:20:00,39.53,39.62,39.48,39.61,34000.0,23.4822,23.5357,23.4525,23.5297,34000.0
2011-09-28 11:25:00,39.61,39.67,39.54,39.6,49500.0,23.5297,23.5654,23.4882,23.5238,49500.0
2011-09-28 11:30:00,39.61,39.61,39.34,39.36,51300.0,23.5297,23.5297,23.3694,23.3812,51300.0
2011-09-28 11:35:00,39.34,39.58,39.34,39.54,76700.0,23.3694,23.5119,23.3694,23.4882,76700.0
2011-09-28 11:40:00,39.54,39.57,39.46,39.52,56600.0,23.4882,23.506,23.4406,23.4763,56600.0
2011-09-28 11:45:00,39.53,39.56,39.43,39.44,46200.0,23.4822,23.5,23.4228,23.4288,46200.0
2011-09-28 11:50:00,39.44,39.63,39.43,39.62,36800.0,23.4288,23.5416,23.4228,23.5357,36800.0
2011-09-28 11:55:00,39.62,39.69,39.6,39.67,20200.0,23.5357,23.5773,23.5238,23.5654,20200.0
2011-09-28 12:00:00,39.68,39.73,39.59,39.6,24500.0,23.5713,23.601,23.5179,23.5238,24500.0
2011-09-28 12:05:00,39.58,39.63,39.41,39.43,24100.0,23.5119,23.5416,23.4109,23.4228,24100.0
2011-09-28 12:10:00,39.43,39.46,39.4,39.41,35000.0,23.4228,23.4406,23.405,23.4109,35000.0
2011-09-28 12:15:00,39.41,39.41,39.23,39.31,53100.0,23.4109,23.4109,23.304,23.3515,53100.0
2011-09-28 12:20:00,39.31,39.48,39.31,39.39,31500.0,23.3515,23.4525,23.3515,23.3991,31500.0
2011-09-28 12:25:00,39.39,39.5,39.39,39.46,27300.0,23.3991,23.4644,23.3991,23.4406,27300.0
2011-09-28 12:30:00,39.46,39.47,39.35,39.39,22900.0,23.4406,23.4466,23.3753,23.3991,22900.0
2011-09-28 12:35:00,39.4,39.41,39.3,39.38,31800.0,23.405,23.4109,23.3456,23.3931,31800.0
2011-09-28 12:40:00,39.4,39.41,39.26,39.26,25900.0,23.405,23.4109,23.3218,23.3218,25900.0
2011-09-28 12:45:00,39.26,39.32,39.25,39.28,22600.0,23.3218,23.3575,23.3159,23.3337,22600.0
2011-09-28 12:50:00,39.29,39.36,39.28,39.33,19200.0,23.3397,23.3812,23.3337,23.3634,19200.0
2011-09-28 12:55:00,39.31,39.45,39.29,39.44,37400.0,23.3515,23.4347,23.3397,23.4288,37400.0
2011-09-28 13:00:00,39.44,39.45,39.33,39.35,25000.0,23.4288,23.4347,23.3634,23.3753,25000.0
2011-09-28 13:05:00,39.34,39.4,39.26,39.27,39000.0,23.3694,23.405,23.3218,23.3278,39000.0
2011-09-28 13:10:00,39.26,39.26,39.21,39.22,21400.0,23.3218,23.3218,23.2921,23.2981,21400.0
2011-09-28 13:15:00,39.21,39.32,39.21,39.22,24600.0,23.2921,23.3575,23.2921,23.2981,24600.0
2011-09-28 13:20:00,39.22,39.24,39.16,39.21,38200.0,23.2981,23.3099,23.2624,23.2921,38200.0
2011-09-28 13:25:00,39.21,39.21,39.13,39.15,40100.0,23.2921,23.2921,23.2446,23.2565,40100.0
2011-09-28 13:30:00,39.14,39.16,39.03,39.04,43900.0,23.2505,23.2624,23.1852,23.1911,43900.0
2011-09-28 13:35:00,39.04,39.16,39.04,39.05,31900.0,23.1911,23.2624,23.1911,23.1971,31900.0
2011-09-28 13:40:00,39.05,39.14,39.04,39.09,31100.0,23.1971,23.2505,23.1911,23.2208,31100.0
2011-09-28 13:45:00,39.1,39.17,39.04,39.06,39600.0,23.2268,23.2684,23.1911,23.203,39600.0
2011-09-28 13:50:00,39.07,39.16,39.05,39.09,29900.0,23.209,23.2624,23.1971,23.2208,29900.0
2011-09-28 13:55:00,39.08,39.08,38.96,38.97,47900.0,23.2149,23.2149,23.1436,23.1496,47900.0
2011-09-28 14:00:00,38.97,39.0,38.86,38.87,60300.0,23.1496,23.1674,23.0842,23.0902,60300.0
2011-09-28 14:05:00,38.87,38.87,38.77,38.85,61700.0,23.0902,23.0902,23.0308,23.0783,61700.0
2011-09-28 14:10:00,38.84,38.86,38.79,38.84,61800.0,23.0723,23.0842,23.0426,23.0723,61800.0
2011-09-28 14:15:00,38.84,39.05,38.8,38.98,100000.0,23.0723,23.1971,23.0486,23.1555,100000.0
2011-09-28 14:20:00,39.0,39.0,38.9,38.94,53400.0,23.1674,23.1674,23.108,23.1317,53400.0
2011-09-28 14:25:00,38.94,38.94,38.83,38.85,47000.0,23.1317,23.1317,23.0664,23.0783,47000.0
2011-09-28 14:30:00,38.85,39.04,38.82,39.04,45000.0,23.0783,23.1911,23.0605,23.1911,45000.0
2011-09-28 14:35:00,39.04,39.09,39.01,39.09,25500.0,23.1911,23.2208,23.1733,23.2208,25500.0
2011-09-28 14:40:00,39.07,39.15,39.07,39.1,21800.0,23.209,23.2565,23.209,23.2268,21800.0
2011-09-28 14:45:00,39.11,39.14,39.02,39.04,28700.0,23.2327,23.2505,23.1793,23.1911,28700.0
2011-09-28 14:50:00,39.04,39.12,39.01,39.11,23400.0,23.1911,23.2387,23.1733,23.2327,23400.0
2011-09-28 14:55:00,39.1,39.23,39.09,39.15,23700.0,23.2268,23.304,23.2208,23.2565,23700.0
2011-09-28 15:00:00,39.15,39.23,39.01,39.21,64000.0,23.2565,23.304,23.1733,23.2921,64000.0
2011-09-28 15:05:00,39.22,39.27,39.16,39.22,30500.0,23.2981,23.3278,23.2624,23.2981,30500.0
2011-09-28 15:10:00,39.22,39.35,39.19,39.28,56700.0,23.2981,23.3753,23.2802,23.3337,56700.0
2011-09-28 15:15:00,39.28,39.3,39.14,39.21,50800.0,23.3337,23.3456,23.2505,23.2921,50800.0
2011-09-28 15:20:00,39.2,39.27,39.17,39.24,51400.0,23.2862,23.3278,23.2684,23.3099,51400.0
2011-09-28 15:25:00,39.25,39.27,39.12,39.14,69500.0,23.3159,23.3278,23.2387,23.2505,69500.0
2011-09-28 15:30:00,39.13,39.16,39.05,39.05,88800.0,23.2446,23.2624,23.1971,23.1971,88800.0
2011-09-28 15:35:00,39.05,39.05,38.9,38.93,73000.0,23.1971,23.1971,23.108,23.1258,73000.0
2011-09-28 15:40:00,38.92,39.05,38.92,39.01,103000.0,23.1199,23.1971,23.1199,23.1733,103000.0
2011-09-28 15:45:00,38.98,38.99,38.74,38.82,122400.0,23.1555,23.1614,23.0129,23.0605,122400.0
2011-09-28 15:50:00,38.81,38.94,38.81,38.88,132800.0,23.0545,23.1317,23.0545,23.0961,132800.0
2011-09-28 15:55:00,38.87,38.93,38.85,38.85,115700.0,23.0902,23.1258,23.0783,23.0783,115700.0
2011-09-29 09:30:00,39.64,39.64,39.15,39.22,35300.0,23.5476,23.5476,23.2565,23.2981,35300.0
2011-09-29 09:35:00,39.2,39.62,39.16,39.34,83100.0,23.2862,23.5357,23.2624,23.3694,83100.0
2011-09-29 09:40:00,39.32,39.71,39.32,39.71,32400.0,23.3575,23.5891,23.3575,23.5891,32400.0
2011-09-29 09:45:00,39.73,39.84,39.54,39.78,39400.0,23.601,23.6664,23.4882,23.6307,39400.0
2011-09-29 09:50:00,39.78,39.87,39.56,39.58,36600.0,23.6307,23.6842,23.5,23.5119,36600.0
2011-09-29 09:55:00,39.6,39.63,39.33,39.55,34300.0,23.5238,23.5416,23.3634,23.4941,34300.0
2011-09-29 10:00:00,39.62,39.64,39.33,39.43,21600.0,23.5357,23.5476,23.3634,23.4228,21600.0
2011-09-29 10:05:00,39.45,39.53,39.4,39.46,16400.0,23.4347,23.4822,23.405,23.4406,16400.0
2011-09-29 10:10:00,39.43,39.54,39.34,39.51,30100.0,23.4228,23.4882,23.3694,23.4703,30100.0
2011-09-29 10:15:00,39.52,39.54,39.21,39.36,23400.0,23.4763,23.4882,23.2921,23.3812,23400.0
2011-09-29 10:20:00,39.37,39.37,39.21,39.25,27300.0,23.3872,23.3872,23.2921,23.3159,27300.0
2011-09-29 10:25:00,39.25,39.32,39.11,39.13,20000.0,23.3159,23.3575,23.2327,23.2446,20000.0
2011-09-29 10:30:00,39.12,39.14,39.01,39.08,30500.0,23.2387,23.2505,23.1733,23.2149,30500.0
2011-09-29 10:35:00,39.06,39.21,39.0,39.13,35700.0,23.203,23.2921,23.1674,23.2446,35700.0
2011-09-29 10:40:00,39.13,39.13,38.96,38.97,22500.0,23.2446,23.2446,23.1436,23.1496,22500.0
2011-09-29 10:45:00,38.96,39.03,38.85,39.01,41900.0,23.1436,23.1852,23.0783,23.1733,41900.0
2011-09-29 10:50:00,39.0,39.0,38.89,38.9,39100.0,23.1674,23.1674,23.102,23.108,39100.0
2011-09-29 10:55:00,38.89,38.96,38.85,38.95,30600.0,23.102,23.1436,23.0783,23.1377,30600.0
2011-09-29 11:00:00,38.95,39.07,38.92,39.0,23600.0,23.1377,23.209,23.1199,23.1674,23600.0
2011-09-29 11:05:00,39.0,39.03,38.9,38.97,23100.0,23.1674,23.1852,23.108,23.1496,23100.0
2011-09-29 11:10:00,38.99,39.05,38.85,39.03,27500.0,23.1614,23.1971,23.0783,23.1852,27500.0
2011-09-29 11:15:00,39.04,39.08,38.92,38.92,32300.0,23.1911,23.2149,23.1199,23.1199,32300.0
2011-09-29 11:20:00,38.95,39.03,38.85,38.93,16000.0,23.1377,23.1852,23.0783,23.1258,16000.0
2011-09-29 11:25:00,38.93,39.07,38.93,39.02,36700.0,23.1258,23.209,23.1258,23.1793,36700.0
2011-09-29 11:30:00,39.05,39.06,38.94,38.95,26400.0,23.1971,23.203,23.1317,23.1377,26400.0
2011-09-29 11:35:00,38.95,39.06,38.94,38.97,44000.0,23.1377,23.203,23.1317,23.1496,44000.0
2011-09-29 11:40:00,38.96,38.96,38.89,38.92,17100.0,23.1436,23.1436,23.102,23.1199,17100.0
2011-09-29 11:45:00,38.92,39.01,38.9,39.01,42600.0,23.1199,23.1733,23.108,23.1733,42600.0
2011-09-29 11:50:00,39.03,39.14,39.03,39.11,23000.0,23.1852,23.2505,23.1852,23.2327,23000.0
2011-09-29 11:55:00,39.11,39.18,39.11,39.12,24300.0,23.2327,23.2743,23.2327,23.2387,24300.0
2011-09-29 12:00:00,39.13,39.27,39.13,39.21,16200.0,23.2446,23.3278,23.2446,23.2921,16200.0
2011-09-29 12:05:00,39.19,39.22,39.17,39.2,31200.0,23.2802,23.2981,23.2684,23.2862,31200.0
2011-09-29 12:10:00,39.2,39.25,39.18,39.2,18900.0,23.2862,23.3159,23.2743,23.2862,18900.0
2011-09-29 12:15:00,39.2,39.25,39.19,39.23,45500.0,23.2862,23.3159,23.2802,23.304,45500.0
2011-09-29 12:20:00,39.23,39.37,39.22,39.37,42100.0,23.304,23.3872,23.2981,23.3872,42100.0
2011-09-29 12:25:00,39.36,39.42,39.34,39.39,23200.0,23.3812,23.4169,23.3694,23.3991,23200.0
2011-09-29 12:30:00,39.38,39.38,39.24,39.26,36400.0,23.3931,23.3931,23.3099,23.3218,36400.0
2011-09-29 12:35:00,39.26,39.29,39.18,39.19,65700.0,23.3218,23.3397,23.2743,23.2802,65700.0
2011-09-29 12:40:00,39.18,39.21,39.15,39.17,37400.0,23.2743,23.2921,23.2565,23.2684,37400.0
2011-09-29 12:45:00,39.16,39.24,39.15,39.21,43300.0,23.2624,23.3099,23.2565,23.2921,43300.0
2011-09-29 12:50:00,39.22,39.3,39.19,39.25,28100.0,23.2981,23.3456,23.2802,23.3159,28100.0
2011-09-29 12:55:00,39.24,39.3,39.16,39.2,23600.0,23.3099,23.3456,23.2624,23.2862,23600.0
2011-09-29 13:00:00,39.2,39.25,39.19,39.22,29200.0,23.2862,23.3159,23.2802,23.2981,29200.0
2011-09-29 13:05:00,39.24,39.34,39.22,39.28,19100.0,23.3099,23.3694,23.2981,23.3337,19100.0
2011-09-29 13:10:00,39.29,39.33,39.23,39.24,18200.0,23.3397,23.3634,23.304,23.3099,18200.0
2011-09-29 13:15:00,39.24,39.38,39.22,39.3,30300.0,23.3099,23.3931,23.2981,23.3456,30300.0
2011-09-29 13:20:00,39.28,39.29,39.2,39.21,14600.0,23.3337,23.3397,23.2862,23.2921,14600.0
2011-09-29 13:25:00,39.21,39.27,39.2,39.2,51400.0,23.2921,23.3278,23.2862,23.2862,51400.0
2011-09-29 13:30:00,39.2,39.23,39.12,39.19,139000.0,23.2862,23.304,23.2387,23.2802,139000.0
2011-09-29 13:35:00,39.2,39.23,38.91,38.91,97900.0,23.2862,23.304,23.1139,23.1139,97900.0
2011-09-29 13:40:00,38.9,38.97,38.84,38.89,92700.0,23.108,23.1496,23.0723,23.102,92700.0
2011-09-29 13:45:00,38.87,38.94,38.79,38.83,64100.0,23.0902,23.1317,23.0426,23.0664,64100.0
2011-09-29 13:50:00,38.84,38.89,38.81,38.85,24000.0,23.0723,23.102,23.0545,23.0783,24000.0
2011-09-29 13:55:00,38.87,38.94,38.8,38.84,26000.0,23.0902,23.1317,23.0486,23.0723,26000.0
2011-09-29 14:00:00,38.84,38.89,38.61,38.61,51200.0,23.0723,23.102,22.9357,22.9357,51200.0
2011-09-29 14:05:00,38.61,38.63,38.45,38.48,75800.0,22.9357,22.9476,22.8407,22.8585,75800.0
2011-09-29 14:10:00,38.48,38.48,38.35,38.39,46100.0,22.8585,22.8585,22.7813,22.805,46100.0
2011-09-29 14:15:00,38.37,38.51,38.36,38.5,31100.0,22.7931,22.8763,22.7872,22.8704,31100.0
2011-09-29 14:20:00,38.49,38.53,38.46,38.53,32800.0,22.8644,22.8882,22.8466,22.8882,32800.0
2011-09-29 14:25:00,38.53,38.7,38.51,38.6,71000.0,22.8882,22.9892,22.8763,22.9298,71000.0
2011-09-29 14:30:00,38.61,38.62,38.46,38.57,23800.0,22.9357,22.9416,22.8466,22.9119,23800.0
2011-09-29 14:35:00,38.58,38.68,38.55,38.61,28100.0,22.9179,22.9773,22.9001,22.9357,28100.0
2011-09-29 14:40:00,38.6,38.67,38.46,38.46,42300.0,22.9298,22.9713,22.8466,22.8466,42300.0
2011-09-29 14:45:00,38.46,38.54,38.34,38.38,42000.0,22.8466,22.8941,22.7753,22.7991,42000.0
2011-09-29 14:50:00,38.36,38.48,38.3,38.44,45100.0,22.7872,22.8585,22.7516,22.8347,45100.0
2011-09-29 14:55:00,38.43,38.58,38.42,38.57,64900.0,22.8288,22.9179,22.8228,22.9119,64900.0
2011-09-29 15:00:00,38.57,38.61,38.26,38.27,49200.0,22.9119,22.9357,22.7278,22.7337,49200.0
2011-09-29 15:05:00,38.27,38.45,38.26,38.42,38800.0,22.7337,22.8407,22.7278,22.8228,38800.0
2011-09-29 15:10:00,38.42,38.5,38.38,38.39,27800.0,22.8228,22.8704,22.7991,22.805,27800.0
2011-09-29 15:15:00,38.38,38.55,38.33,38.37,58500.0,22.7991,22.9001,22.7694,22.7931,58500.0
2011-09-29 15:20:00,38.36,38.53,38.33,38.48,33100.0,22.7872,22.8882,22.7694,22.8585,33100.0
2011-09-29 15:25:00,38.47,38.65,38.47,38.55,40800.0,22.8525,22.9595,22.8525,22.9001,40800.0
2011-09-29 15:30:00,38.56,38.75,38.53,38.66,59000.0,22.906,23.0189,22.8882,22.9654,59000.0
2011-09-29 15:35:00,38.65,38.88,38.65,38.86,65800.0,22.9595,23.0961,22.9595,23.0842,65800.0
2011-09-29 15:40:00,38.87,38.89,38.73,38.86,62600.0,23.0902,23.102,23.007,23.0842,62600.0
2011-09-29 15:45:00,38.86,39.03,38.85,38.87,73900.0,23.0842,23.1852,23.0783,23.0902,73900.0
2011-09-29 15:50:00,38.87,39.01,38.85,38.9,100100.0,23.0902,23.1733,23.0783,23.108,100100.0
2011-09-29 15:55:00,38.89,39.03,38.88,39.0,109900.0,23.102,23.1852,23.0961,23.1674,109900.0
2011-09-30 09:30:00,38.78,38.96,38.15,38.54,48500.0,23.0367,23.1436,22.6625,22.8941,48500.0
2011-09-30 09:35:00,38.57,38.75,38.43,38.63,51200.0,22.9119,23.0189,22.8288,22.9476,51200.0
2011-09-30 09:40:00,38.63,38.87,38.61,38.67,13900.0,22.9476,23.0902,22.9357,22.9713,13900.0
2011-09-30 09:45:00,38.67,38.76,38.44,38.67,33000.0,22.9713,23.0248,22.8347,22.9713,33000.0
2011-09-30 09:50:00,38.68,38.76,38.52,38.68,18300.0,22.9773,23.0248,22.8822,22.9773,18300.0
2011-09-30 09:55:00,38.73,38.76,38.52,38.56,15000.0,23.007,23.0248,22.8822,22.906,15000.0
2011-09-30 10:00:00,38.49,38.6,38.42,38.44,23900.0,22.8644,22.9298,22.8228,22.8347,23900.0
2011-09-30 10:05:00,38.44,38.78,38.44,38.65,36500.0,22.8347,23.0367,22.8347,22.9595,36500.0
2011-09-30 10:10:00,38.68,38.77,38.63,38.74,32400.0,22.9773,23.0308,22.9476,23.0129,32400.0
2011-09-30 10:15:00,38.74,39.0,38.74,38.99,23500.0,23.0129,23.1674,23.0129,23.1614,23500.0
2011-09-30 10:20:00,38.97,39.18,38.97,39.02,32800.0,23.1496,23.2743,23.1496,23.1793,32800.0
2011-09-30 10:25:00,39.01,39.05,38.91,38.94,22100.0,23.1733,23.1971,23.1139,23.1317,22100.0
2011-09-30 10:30:00,38.94,38.94,38.75,38.79,28000.0,23.1317,23.1317,23.0189,23.0426,28000.0
2011-09-30 10:35:00,38.77,38.88,38.61,38.63,22400.0,23.0308,23.0961,22.9357,22.9476,22400.0
2011-09-30 10:40:00,38.62,38.68,38.56,38.63,26700.0,22.9416,22.9773,22.906,22.9476,26700.0
2011-09-30 10:45:00,38.62,38.66,38.5,38.56,25700.0,22.9416,22.9654,22.8704,22.906,25700.0
2011-09-30 10:50:00,38.53,38.69,38.51,38.6,36700.0,22.8882,22.9832,22.8763,22.9298,36700.0
2011-09-30 10:55:00,38.59,38.75,38.48,38.52,43000.0,22.9238,23.0189,22.8585,22.8822,43000.0
2011-09-30 11:00:00,38.5,38.62,38.46,38.6,33500.0,22.8704,22.9416,22.8466,22.9298,33500.0
2011-09-30 11:05:00,38.57,38.71,38.48,38.69,18000.0,22.9119,22.9951,22.8585,22.9832,18000.0
2011-09-30 11:10:00,38.7,38.83,38.63,38.81,18500.0,22.9892,23.0664,22.9476,23.0545,18500.0
2011-09-30 11:15:00,38.8,38.92,38.79,38.91,31100.0,23.0486,23.1199,23.0426,23.1139,31100.0
2011-09-30 11:20:00,38.92,39.06,38.83,38.9,37800.0,23.1199,23.203,23.0664,23.108,37800.0
2011-09-30 11:25:00,38.9,38.91,38.77,38.83,21500.0,23.108,23.1139,23.0308,23.0664,21500.0
2011-09-30 11:30:00,38.84,39.06,38.82,39.05,25800.0,23.0723,23.203,23.0605,23.1971,25800.0
2011-09-30 11:35:00,39.05,39.11,39.01,39.02,17500.0,23.1971,23.2327,23.1733,23.1793,17500.0
2011-09-30 11:40:00,39.02,39.14,38.95,39.09,29100.0,23.1793,23.2505,23.1377,23.2208,29100.0
2011-09-30 11:45:00,39.09,39.09,38.94,39.08,16700.0,23.2208,23.2208,23.1317,23.2149,16700.0
2011-09-30 11:50:00,39.08,39.12,38.93,38.97,21200.0,23.2149,23.2387,23.1258,23.1496,21200.0
2011-09-30 11:55:00,38.97,39.03,38.91,38.98,24400.0,23.1496,23.1852,23.1139,23.1555,24400.0
2011-09-30 12:00:00,38.97,39.05,38.93,39.02,19300.0,23.1496,23.1971,23.1258,23.1793,19300.0
2011-09-30 12:05:00,39.01,39.04,38.88,38.88,16300.0,23.1733,23.1911,23.0961,23.0961,16300.0
2011-09-30 12:10:00,38.87,38.88,38.8,38.83,32400.0,23.0902,23.0961,23.0486,23.0664,32400.0
2011-09-30 12:15:00,38.83,38.83,38.73,38.75,22300.0,23.0664,23.0664,23.007,23.0189,22300.0
2011-09-30 12:20:00,38.76,38.8,38.75,38.77,11100.0,23.0248,23.0486,23.0189,23.0308,11100.0
2011-09-30 12:25:00,38.77,38.77,38.7,38.72,12700.0,23.0308,23.0308,22.9892,23.0011,12700.0
2011-09-30 12:30:00,38.7,38.7,38.61,38.66,20500.0,22.9892,22.9892,22.9357,22.9654,20500.0
2011-09-30 12:35:00,38.67,38.74,38.59,38.74,18200.0,22.9713,23.0129,22.9238,23.0129,18200.0
2011-09-30 12:40:00,38.74,38.74,38.61,38.7,10600.0,23.0129,23.0129,22.9357,22.9892,10600.0
2011-09-30 12:45:00,38.71,38.8,38.69,38.72,13800.0,22.9951,23.0486,22.9832,23.0011,13800.0
2011-09-30 12:50:00,38.75,38.75,38.67,38.71,7600.0,23.0189,23.0189,22.9713,22.9951,7600.0
2011-09-30 12:55:00,38.71,38.71,38.61,38.64,12100.0,22.9951,22.9951,22.9357,22.9535,12100.0
2011-09-30 13:00:00,38.62,38.62,38.52,38.57,14900.0,22.9416,22.9416,22.8822,22.9119,14900.0
2011-09-30 13:05:00,38.57,38.68,38.56,38.66,15900.0,22.9119,22.9773,22.906,22.9654,15900.0
2011-09-30 13:10:00,38.65,38.72,38.63,38.72,15500.0,22.9595,23.0011,22.9476,23.0011,15500.0
2011-09-30 13:15:00,38.7,38.75,38.65,38.74,22000.0,22.9892,23.0189,22.9595,23.0129,22000.0
2011-09-30 13:20:00,38.72,38.74,38.65,38.71,8900.0,23.0011,23.0129,22.9595,22.9951,8900.0
2011-09-30 13:25:00,38.71,38.76,38.68,38.71,8700.0,22.9951,23.0248,22.9773,22.9951,8700.0
2011-09-30 13:30:00,38.7,38.83,38.67,38.83,19700.0,22.9892,23.0664,22.9713,23.0664,19700.0
2011-09-30 13:35:00,38.84,38.86,38.72,38.72,28400.0,23.0723,23.0842,23.0011,23.0011,28400.0
2011-09-30 13:40:00,38.72,38.77,38.64,38.68,15900.0,23.0011,23.0308,22.9535,22.9773,15900.0
2011-09-30 13:45:00,38.67,38.73,38.66,38.7,37100.0,22.9713,23.007,22.9654,22.9892,37100.0
2011-09-30 13:50:00,38.69,38.72,38.63,38.66,10300.0,22.9832,23.0011,22.9476,22.9654,10300.0
2011-09-30 13:55:00,38.66,38.67,38.6,38.62,16600.0,22.9654,22.9713,22.9298,22.9416,16600.0
2011-09-30 14:00:00,38.6,38.67,38.56,38.64,15400.0,22.9298,22.9713,22.906,22.9535,15400.0
2011-09-30 14:05:00,38.64,38.67,38.48,38.49,19600.0,22.9535,22.9713,22.8585,22.8644,19600.0
2011-09-30 14:10:00,38.48,38.57,38.45,38.55,21000.0,22.8585,22.9119,22.8407,22.9001,21000.0
2011-09-30 14:15:00,38.52,38.62,38.51,38.55,23400.0,22.8822,22.9416,22.8763,22.9001,23400.0
2011-09-30 14:20:00,38.54,38.54,38.43,38.44,28200.0,22.8941,22.8941,22.8288,22.8347,28200.0
2011-09-30 14:25:00,38.44,38.47,38.32,38.42,41200.0,22.8347,22.8525,22.7634,22.8228,41200.0
2011-09-30 14:30:00,38.41,38.48,38.38,38.42,32500.0,22.8169,22.8585,22.7991,22.8228,32500.0
2011-09-30 14:35:00,38.41,38.48,38.35,38.47,42700.0,22.8169,22.8585,22.7813,22.8525,42700.0
2011-09-30 14:40:00,38.5,38.66,38.5,38.59,49500.0,22.8704,22.9654,22.8704,22.9238,49500.0
2011-09-30 14:45:00,38.6,38.61,38.54,38.6,44500.0,22.9298,22.9357,22.8941,22.9298,44500.0
2011-09-30 14:50:00,38.6,38.6,38.43,38.57,56100.0,22.9298,22.9298,22.8288,22.9119,56100.0
2011-09-30 14:55:00,38.58,38.77,38.56,38.63,66700.0,22.9179,23.0308,22.906,22.9476,66700.0
2011-09-30 15:00:00,38.61,38.65,38.54,38.62,37600.0,22.9357,22.9595,22.8941,22.9416,37600.0
2011-09-30 15:05:00,38.61,38.82,38.59,38.72,54400.0,22.9357,23.0605,22.9238,23.0011,54400.0
2011-09-30 15:10:00,38.72,38.78,38.65,38.67,33300.0,23.0011,23.0367,22.9595,22.9713,33300.0
2011-09-30 15:15:00,38.68,38.71,38.58,38.67,33300.0,22.9773,22.9951,22.9179,22.9713,33300.0
2011-09-30 15:20:00,38.66,38.7,38.59,38.59,53200.0,22.9654,22.9892,22.9238,22.9238,53200.0
2011-09-30 15:25:00,38.59,38.68,38.59,38.65,68300.0,22.9238,22.9773,22.9238,22.9595,68300.0
2011-09-30 15:30:00,38.64,38.71,38.56,38.6,65200.0,22.9535,22.9951,22.906,22.9298,65200.0
2011-09-30 15:35:00,38.59,38.62,38.49,38.55,67700.0,22.9238,22.9416,22.8644,22.9001,67700.0
2011-09-30 15:40:00,38.55,38.71,38.53,38.63,90400.0,22.9001,22.9951,22.8882,22.9476,90400.0
2011-09-30 15:45:00,38.63,38.63,38.47,38.49,82500.0,22.9476,22.9476,22.8525,22.8644,82500.0
2011-09-30 15:50:00,38.48,38.52,38.37,38.45,175300.0,22.8585,22.8822,22.7931,22.8407,175300.0
2011-09-30 15:55:00,38.44,38.46,38.28,38.28,212200.0,22.8347,22.8466,22.7397,22.7397,212200.0
2011-10-03 09:30:00,38.06,38.15,37.83,37.86,59100.0,22.609,22.6625,22.4724,22.4902,59100.0
2011-10-03 09:35:00,37.89,37.98,37.8,37.98,38900.0,22.508,22.5615,22.4545,22.5615,38900.0
2011-10-03 09:40:00,37.98,38.31,37.98,38.14,62700.0,22.5615,22.7575,22.5615,22.6565,62700.0
2011-10-03 09:45:00,38.16,38.31,38.16,38.31,45100.0,22.6684,22.7575,22.6684,22.7575,45100.0
2011-10-03 09:50:00,38.3,38.38,38.07,38.1,63800.0,22.7516,22.7991,22.6149,22.6327,63800.0
2011-10-03 09:55:00,38.09,38.22,38.06,38.16,53000.0,22.6268,22.704,22.609,22.6684,53000.0
2011-10-03 10:00:00,38.15,38.48,38.07,38.29,113900.0,22.6625,22.8585,22.6149,22.7456,113900.0
2011-10-03 10:05:00,38.28,38.6,38.19,38.5,91600.0,22.7397,22.9298,22.6862,22.8704,91600.0
2011-10-03 10:10:00,38.5,38.6,38.44,38.56,79400.0,22.8704,22.9298,22.8347,22.906,79400.0
2011-10-03 10:15:00,38.55,38.65,38.51,38.52,60600.0,22.9001,22.9595,22.8763,22.8822,60600.0
2011-10-03 10:20:00,38.53,38.56,38.34,38.37,57400.0,22.8882,22.906,22.7753,22.7931,57400.0
2011-10-03 10:25:00,38.39,38.52,38.38,38.47,45300.0,22.805,22.8822,22.7991,22.8525,45300.0
2011-10-03 10:30:00,38.47,38.52,38.36,38.36,42900.0,22.8525,22.8822,22.7872,22.7872,42900.0
2011-10-03 10:35:00,38.36,38.43,38.3,38.39,46700.0,22.7872,22.8288,22.7516,22.805,46700.0
2011-10-03 10:40:00,38.38,38.41,38.19,38.28,42600.0,22.7991,22.8169,22.6862,22.7397,42600.0
2011-10-03 10:45:00,38.27,38.48,38.26,38.38,31200.0,22.7337,22.8585,22.7278,22.7991,31200.0
2011-10-03 10:50:00,38.38,38.43,38.21,38.32,30000.0,22.7991,22.8288,22.6981,22.7634,30000.0
2011-10-03 10:55:00,38.34,38.41,38.18,38.2,40200.0,22.7753,22.8169,22.6803,22.6922,40200.0
2011-10-03 11:00:00,38.19,38.21,38.06,38.12,42900.0,22.6862,22.6981,22.609,22.6446,42900.0
2011-10-03 11:05:00,38.13,38.23,38.0,38.22,38100.0,22.6506,22.71,22.5733,22.704,38100.0
2011-10-03 11:10:00,38.21,38.28,38.08,38.12,46800.0,22.6981,22.7397,22.6209,22.6446,46800.0
2011-10-03 11:15:00,38.12,38.27,38.12,38.27,71700.0,22.6446,22.7337,22.6446,22.7337,71700.0
2011-10-03 11:20:00,38.25,38.32,38.15,38.18,35700.0,22.7219,22.7634,22.6625,22.6803,35700.0
2011-10-03 11:25:00,38.17,38.23,38.07,38.17,39400.0,22.6743,22.71,22.6149,22.6743,39400.0
2011-10-03 11:30:00,38.17,38.35,38.12,38.3,55500.0,22.6743,22.7813,22.6446,22.7516,55500.0
2011-10-03 11:35:00,38.3,38.31,38.18,38.24,14900.0,22.7516,22.7575,22.6803,22.7159,14900.0
2011-10-03 11:40:00,38.23,38.27,38.03,38.04,27500.0,22.71,22.7337,22.5912,22.5971,27500.0
2011-10-03 11:45:00,38.06,38.09,38.01,38.02,23500.0,22.609,22.6268,22.5793,22.5852,23500.0
2011-10-03 11:50:00,38.01,38.13,38.0,38.11,33700.0,22.5793,22.6506,22.5733,22.6387,33700.0
2011-10-03 11:55:00,38.12,38.19,38.1,38.13,19000.0,22.6446,22.6862,22.6327,22.6506,19000.0
2011-10-03 12:00:00,38.13,38.16,38.04,38.09,19800.0,22.6506,22.6684,22.5971,22.6268,19800.0
2011-10-03 12:05:00,38.08,38.13,38.01,38.03,14700.0,22.6209,22.6506,22.5793,22.5912,14700.0
2011-10-03 12:10:00,38.02,38.07,37.9,37.91,34500.0,22.5852,22.6149,22.5139,22.5199,34500.0
2011-10-03 12:15:00,37.91,37.98,37.9,37.93,28400.0,22.5199,22.5615,22.5139,22.5318,28400.0
2011-10-03 12:20:00,37.93,38.01,37.9,37.98,17200.0,22.5318,22.5793,22.5139,22.5615,17200.0
2011-10-03 12:25:00,37.98,38.03,37.95,37.98,14600.0,22.5615,22.5912,22.5436,22.5615,14600.0
2011-10-03 12:30:00,37.97,37.97,37.83,37.85,18600.0,22.5555,22.5555,22.4724,22.4842,18600.0
2011-10-03 12:35:00,37.82,37.88,37.77,37.84,17100.0,22.4664,22.5021,22.4367,22.4783,17100.0
2011-10-03 12:40:00,37.83,37.88,37.79,37.84,15600.0,22.4724,22.5021,22.4486,22.4783,15600.0
2011-10-03 12:45:00,37.84,37.9,37.77,37.78,26100.0,22.4783,22.5139,22.4367,22.4427,26100.0
2011-10-03 12:50:00,37.79,37.79,37.72,37.73,35600.0,22.4486,22.4486,22.407,22.413,35600.0
2011-10-03 12:55:00,37.73,37.78,37.7,37.77,12000.0,22.413,22.4427,22.3951,22.4367,12000.0
2011-10-03 13:00:00,37.77,37.77,37.71,37.72,24500.0,22.4367,22.4367,22.4011,22.407,24500.0
2011-10-03 13:05:00,37.72,37.81,37.72,37.76,22900.0,22.407,22.4605,22.407,22.4308,22900.0
2011-10-03 13:10:00,37.75,37.8,37.65,37.65,31000.0,22.4248,22.4545,22.3654,22.3654,31000.0
2011-10-03 13:15:00,37.65,37.67,37.43,37.52,43500.0,22.3654,22.3773,22.2347,22.2882,43500.0
2011-10-03 13:20:00,37.52,37.53,37.44,37.49,23400.0,22.2882,22.2941,22.2407,22.2704,23400.0
2011-10-03 13:25:00,37.49,37.54,37.39,37.53,24300.0,22.2704,22.3001,22.211,22.2941,24300.0
2011-10-03 13:30:00,37.54,37.59,37.43,37.43,21000.0,22.3001,22.3298,22.2347,22.2347,21000.0
2011-10-03 13:35:00,37.42,37.44,37.21,37.29,43000.0,22.2288,22.2407,22.1041,22.1516,43000.0
2011-10-03 13:40:00,37.3,37.4,37.29,37.3,38300.0,22.1575,22.2169,22.1516,22.1575,38300.0
2011-10-03 13:45:00,37.3,37.34,37.21,37.27,26100.0,22.1575,22.1813,22.1041,22.1397,26100.0
2011-10-03 13:50:00,37.27,37.33,37.18,37.22,19900.0,22.1397,22.1753,22.0862,22.11,19900.0
2011-10-03 13:55:00,37.25,37.44,37.23,37.39,25600.0,22.1278,22.2407,22.1159,22.211,25600.0
2011-10-03 14:00:00,37.38,37.43,37.27,37.33,26200.0,22.205,22.2347,22.1397,22.1753,26200.0
2011-10-03 14:05:00,37.35,37.45,37.35,37.42,43900.0,22.1872,22.2466,22.1872,22.2288,43900.0
2011-10-03 14:10:00,37.42,37.47,37.33,37.39,28100.0,22.2288,22.2585,22.1753,22.211,28100.0
2011-10-03 14:15:00,37.37,37.37,37.26,37.26,23500.0,22.1991,22.1991,22.1338,22.1338,23500.0
2011-10-03 14:20:00,37.26,37.33,37.17,37.23,38300.0,22.1338,22.1753,22.0803,22.1159,38300.0
2011-10-03 14:25:00,37.23,37.3,37.16,37.21,60300.0,22.1159,22.1575,22.0744,22.1041,60300.0
2011-10-03 14:30:00,37.23,37.32,37.13,37.25,44300.0,22.1159,22.1694,22.0565,22.1278,44300.0
2011-10-03 14:35:00,37.28,37.32,37.23,37.28,33700.0,22.1456,22.1694,22.1159,22.1456,33700.0
2011-10-03 14:40:00,37.27,37.27,37.19,37.22,66300.0,22.1397,22.1397,22.0922,22.11,66300.0
2011-10-03 14:45:00,37.22,37.22,37.02,37.07,65800.0,22.11,22.11,21.9912,22.0209,65800.0
2011-10-03 14:50:00,37.08,37.12,37.01,37.02,43800.0,22.0268,22.0506,21.9853,21.9912,43800.0
2011-10-03 14:55:00,37.01,37.15,36.95,37.13,51500.0,21.9853,22.0684,21.9496,22.0565,51500.0
2011-10-03 15:00:00,37.13,37.22,37.08,37.19,50800.0,22.0565,22.11,22.0268,22.0922,50800.0
2011-10-03 15:05:00,37.19,37.36,37.18,37.21,50200.0,22.0922,22.1932,22.0862,22.1041,50200.0
2011-10-03 15:10:00,37.24,37.29,37.15,37.18,67500.0,22.1219,22.1516,22.0684,22.0862,67500.0
2011-10-03 15:15:00,37.19,37.25,37.11,37.19,79200.0,22.0922,22.1278,22.0447,22.0922,79200.0
2011-10-03 15:20:00,37.2,37.26,37.12,37.15,45800.0,22.0981,22.1338,22.0506,22.0684,45800.0
2011-10-03 15:25:00,37.15,37.25,37.12,37.15,45500.0,22.0684,22.1278,22.0506,22.0684,45500.0
2011-10-03 15:30:00,37.17,37.27,37.12,37.25,61500.0,22.0803,22.1397,22.0506,22.1278,61500.0
2011-10-03 15:35:00,37.25,37.48,37.23,37.42,78800.0,22.1278,22.2644,22.1159,22.2288,78800.0
2011-10-03 15:40:00,37.42,37.51,37.35,37.48,106900.0,22.2288,22.2823,22.1872,22.2644,106900.0
2011-10-03 15:45:00,37.48,37.72,37.41,37.66,104400.0,22.2644,22.407,22.2229,22.3714,104400.0
2011-10-03 15:50:00,37.66,37.69,37.35,37.37,180600.0,22.3714,22.3892,22.1872,22.1991,180600.0
2011-10-03 15:55:00,37.38,37.43,37.2,37.23,175900.0,22.205,22.2347,22.0981,22.1159,175900.0
2011-10-04 09:30:00,36.71,37.06,36.62,36.79,117100.0,21.807,22.015,21.7536,21.8546,117100.0
2011-10-04 09:35:00,36.81,37.35,36.8,37.17,68100.0,21.8664,22.1872,21.8605,22.0803,68100.0
2011-10-04 09:40:00,37.16,37.22,36.87,36.94,57700.0,22.0744,22.11,21.9021,21.9437,57700.0
2011-10-04 09:45:00,36.93,37.18,36.92,37.1,65700.0,21.9377,22.0862,21.9318,22.0387,65700.0
2011-10-04 09:50:00,37.09,37.1,36.9,37.04,34900.0,22.0328,22.0387,21.9199,22.0031,34900.0
2011-10-04 09:55:00,37.02,37.24,36.92,37.24,43500.0,21.9912,22.1219,21.9318,22.1219,43500.0
2011-10-04 10:00:00,37.24,37.37,37.07,37.14,45500.0,22.1219,22.1991,22.0209,22.0625,45500.0
2011-10-04 10:05:00,37.14,37.36,37.02,37.32,96200.0,22.0625,22.1932,21.9912,22.1694,96200.0
2011-10-04 10:10:00,37.32,37.5,37.31,37.42,57000.0,22.1694,22.2763,22.1635,22.2288,57000.0
2011-10-04 10:15:00,37.43,37.75,37.4,37.64,73700.0,22.2347,22.4248,22.2169,22.3595,73700.0
2011-10-04 10:20:00,37.64,37.64,37.27,37.28,46100.0,22.3595,22.3595,22.1397,22.1456,46100.0
2011-10-04 10:25:00,37.27,37.38,37.18,37.38,40500.0,22.1397,22.205,22.0862,22.205,40500.0
2011-10-04 10:30:00,37.39,37.53,37.35,37.38,75600.0,22.211,22.2941,22.1872,22.205,75600.0
2011-10-04 10:35:00,37.37,37.52,37.28,37.49,121100.0,22.1991,22.2882,22.1456,22.2704,121100.0
2011-10-04 10:40:00,37.51,37.55,37.47,37.53,159100.0,22.2823,22.306,22.2585,22.2941,159100.0
2011-10-04 10:45:00,37.53,37.74,37.5,37.7,86800.0,22.2941,22.4189,22.2763,22.3951,86800.0
2011-10-04 10:50:00,37.71,37.74,37.54,37.61,72100.0,22.4011,22.4189,22.3001,22.3417,72100.0
2011-10-04 10:55:00,37.6,37.74,37.6,37.71,53800.0,22.3357,22.4189,22.3357,22.4011,53800.0
2011-10-04 11:00:00,37.74,37.77,37.7,37.75,74800.0,22.4189,22.4367,22.3951,22.4248,74800.0
2011-10-04 11:05:00,37.74,37.86,37.7,37.81,101000.0,22.4189,22.4902,22.3951,22.4605,101000.0
2011-10-04 11:10:00,37.81,38.02,37.8,37.99,59600.0,22.4605,22.5852,22.4545,22.5674,59600.0
2011-10-04 11:15:00,37.99,38.01,37.91,37.92,40700.0,22.5674,22.5793,22.5199,22.5258,40700.0
2011-10-04 11:20:00,37.91,37.93,37.69,37.69,113700.0,22.5199,22.5318,22.3892,22.3892,113700.0
2011-10-04 11:25:00,37.69,37.7,37.5,37.59,67200.0,22.3892,22.3951,22.2763,22.3298,67200.0
2011-10-04 11:30:00,37.59,37.61,37.5,37.61,27600.0,22.3298,22.3417,22.2763,22.3417,27600.0
2011-10-04 11:35:00,37.59,37.61,37.42,37.49,41100.0,22.3298,22.3417,22.2288,22.2704,41100.0
2011-10-04 11:40:00,37.48,37.68,37.47,37.65,25600.0,22.2644,22.3833,22.2585,22.3654,25600.0
2011-10-04 11:45:00,37.65,37.75,37.59,37.69,29000.0,22.3654,22.4248,22.3298,22.3892,29000.0
2011-10-04 11:50:00,37.68,37.88,37.68,37.86,51600.0,22.3833,22.5021,22.3833,22.4902,51600.0
2011-10-04 11:55:00,37.84,37.9,37.73,37.88,44600.0,22.4783,22.5139,22.413,22.5021,44600.0
2011-10-04 12:00:00,37.88,38.15,37.87,38.15,39100.0,22.5021,22.6625,22.4961,22.6625,39100.0
2011-10-04 12:05:00,38.15,38.27,38.1,38.21,65300.0,22.6625,22.7337,22.6327,22.6981,65300.0
2011-10-04 12:10:00,38.2,38.23,38.08,38.23,29800.0,22.6922,22.71,22.6209,22.71,29800.0
2011-10-04 12:15:00,38.24,38.26,38.1,38.18,28600.0,22.7159,22.7278,22.6327,22.6803,28600.0
2011-10-04 12:20:00,38.2,38.33,38.15,38.22,24600.0,22.6922,22.7694,22.6625,22.704,24600.0
2011-10-04 12:25:00,38.23,38.23,38.08,38.11,19200.0,22.71,22.71,22.6209,22.6387,19200.0
2011-10-04 12:30:00,38.11,38.17,38.08,38.17,12700.0,22.6387,22.6743,22.6209,22.6743,12700.0
2011-10-04 12:35:00,38.16,38.26,38.12,38.16,40500.0,22.6684,22.7278,22.6446,22.6684,40500.0
2011-10-04 12:40:00,38.16,38.25,38.1,38.21,24800.0,22.6684,22.7219,22.6327,22.6981,24800.0
2011-10-04 12:45:00,38.22,38.25,38.08,38.1,53200.0,22.704,22.7219,22.6209,22.6327,53200.0
2011-10-04 12:50:00,38.09,38.09,38.0,38.05,31200.0,22.6268,22.6268,22.5733,22.603,31200.0
2011-10-04 12:55:00,38.05,38.06,37.87,37.91,38600.0,22.603,22.609,22.4961,22.5199,38600.0
2011-10-04 13:00:00,37.9,38.03,37.9,38.01,51000.0,22.5139,22.5912,22.5139,22.5793,51000.0
2011-10-04 13:05:00,38.0,38.08,37.89,38.04,47900.0,22.5733,22.6209,22.508,22.5971,47900.0
2011-10-04 13:10:00,38.02,38.04,37.85,37.93,48700.0,22.5852,22.5971,22.4842,22.5318,48700.0
2011-10-04 13:15:00,37.92,38.01,37.9,37.92,46700.0,22.5258,22.5793,22.5139,22.5258,46700.0
2011-10-04 13:20:00,37.92,37.94,37.83,37.91,21800.0,22.5258,22.5377,22.4724,22.5199,21800.0
2011-10-04 13:25:00,37.91,37.96,37.79,37.9,26300.0,22.5199,22.5496,22.4486,22.5139,26300.0
2011-10-04 13:30:00,37.91,37.98,37.89,37.9,20400.0,22.5199,22.5615,22.508,22.5139,20400.0
2011-10-04 13:35:00,37.9,37.98,37.69,37.7,34800.0,22.5139,22.5615,22.3892,22.3951,34800.0
2011-10-04 13:40:00,37.7,37.7,37.53,37.58,29000.0,22.3951,22.3951,22.2941,22.3239,29000.0
2011-10-04 13:45:00,37.59,37.8,37.59,37.78,25800.0,22.3298,22.4545,22.3298,22.4427,25800.0
2011-10-04 13:50:00,37.77,37.85,37.67,37.67,22600.0,22.4367,22.4842,22.3773,22.3773,22600.0
2011-10-04 13:55:00,37.67,37.71,37.53,37.53,26600.0,22.3773,22.4011,22.2941,22.2941,26600.0
2011-10-04 14:00:00,37.54,37.74,37.53,37.65,35000.0,22.3001,22.4189,22.2941,22.3654,35000.0
2011-10-04 14:05:00,37.67,37.73,37.45,37.45,49900.0,22.3773,22.413,22.2466,22.2466,49900.0
2011-10-04 14:10:00,37.44,37.46,37.31,37.35,49900.0,22.2407,22.2526,22.1635,22.1872,49900.0
2011-10-04 14:15:00,37.35,37.38,37.22,37.23,31300.0,22.1872,22.205,22.11,22.1159,31300.0
2011-10-04 14:20:00,37.23,37.32,37.16,37.31,21000.0,22.1159,22.1694,22.0744,22.1635,21000.0
2011-10-04 14:25:00,37.3,37.4,37.3,37.4,27100.0,22.1575,22.2169,22.1575,22.2169,27100.0
2011-10-04 14:30:00,37.4,37.6,37.4,37.57,26100.0,22.2169,22.3357,22.2169,22.3179,26100.0
2011-10-04 14:35:00,37.58,37.68,37.48,37.5,29800.0,22.3239,22.3833,22.2644,22.2763,29800.0
2011-10-04 14:40:00,37.49,37.51,37.28,37.39,35900.0,22.2704,22.2823,22.1456,22.211,35900.0
2011-10-04 14:45:00,37.39,37.46,37.26,37.38,41600.0,22.211,22.2526,22.1338,22.205,41600.0
2011-10-04 14:50:00,37.37,37.38,37.14,37.17,33400.0,22.1991,22.205,22.0625,22.0803,33400.0
2011-10-04 14:55:00,37.18,37.3,37.16,37.2,44400.0,22.0862,22.1575,22.0744,22.0981,44400.0
2011-10-04 15:00:00,37.21,37.39,37.2,37.29,60600.0,22.1041,22.211,22.0981,22.1516,60600.0
2011-10-04 15:05:00,37.28,37.33,37.05,37.06,50600.0,22.1456,22.1753,22.009,22.015,50600.0
2011-10-04 15:10:00,37.07,37.25,37.07,37.22,68400.0,22.0209,22.1278,22.0209,22.11,68400.0
2011-10-04 15:15:00,37.2,37.35,37.12,37.31,47600.0,22.0981,22.1872,22.0506,22.1635,47600.0
2011-10-04 15:20:00,37.3,37.54,37.26,37.43,58900.0,22.1575,22.3001,22.1338,22.2347,58900.0
2011-10-04 15:25:00,37.45,37.73,37.44,37.68,107600.0,22.2466,22.413,22.2407,22.3833,107600.0
2011-10-04 15:30:00,37.67,37.87,37.6,37.76,115900.0,22.3773,22.4961,22.3357,22.4308,115900.0
2011-10-04 15:35:00,37.74,37.98,37.68,37.89,91200.0,22.4189,22.5615,22.3833,22.508,91200.0
2011-10-04 15:40:00,37.88,38.19,37.77,38.12,102400.0,22.5021,22.6862,22.4367,22.6446,102400.0
2011-10-04 15:45:00,38.12,38.46,38.02,38.4,106900.0,22.6446,22.8466,22.5852,22.811,106900.0
2011-10-04 15:50:00,38.41,38.46,38.3,38.42,85600.0,22.8169,22.8466,22.7516,22.8228,85600.0
2011-10-04 15:55:00,38.44,38.77,38.39,38.77,184100.0,22.8347,23.0308,22.805,23.0308,184100.0
2011-10-05 09:30:00,38.76,38.82,38.27,38.38,49500.0,23.0248,23.0605,22.7337,22.7991,49500.0
2011-10-05 09:35:00,38.35,38.4,38.05,38.4,61200.0,22.7813,22.811,22.603,22.811,61200.0
2011-10-05 09:40:00,38.4,38.67,38.25,38.49,76200.0,22.811,22.9713,22.7219,22.8644,76200.0
2011-10-05 09:45:00,38.48,38.56,38.28,38.56,34500.0,22.8585,22.906,22.7397,22.906,34500.0
2011-10-05 09:50:00,38.55,38.72,38.49,38.6,43500.0,22.9001,23.0011,22.8644,22.9298,43500.0
2011-10-05 09:55:00,38.6,38.61,38.43,38.59,49700.0,22.9298,22.9357,22.8288,22.9238,49700.0
2011-10-05 10:00:00,38.55,38.97,38.53,38.81,82200.0,22.9001,23.1496,22.8882,23.0545,82200.0
2011-10-05 10:05:00,38.81,38.89,38.65,38.67,44500.0,23.0545,23.102,22.9595,22.9713,44500.0
2011-10-05 10:10:00,38.68,38.95,38.61,38.93,29700.0,22.9773,23.1377,22.9357,23.1258,29700.0
2011-10-05 10:15:00,38.94,39.01,38.79,38.84,45200.0,23.1317,23.1733,23.0426,23.0723,45200.0
2011-10-05 10:20:00,38.86,39.13,38.77,38.98,33500.0,23.0842,23.2446,23.0308,23.1555,33500.0
2011-10-05 10:25:00,39.0,39.01,38.75,38.78,51200.0,23.1674,23.1733,23.0189,23.0367,51200.0
2011-10-05 10:30:00,38.77,38.92,38.75,38.86,34000.0,23.0308,23.1199,23.0189,23.0842,34000.0
2011-10-05 10:35:00,38.89,39.08,38.89,39.06,24700.0,23.102,23.2149,23.102,23.203,24700.0
2011-10-05 10:40:00,39.06,39.28,39.06,39.25,49800.0,23.203,23.3337,23.203,23.3159,49800.0
2011-10-05 10:45:00,39.24,39.4,39.18,39.38,53800.0,23.3099,23.405,23.2743,23.3931,53800.0
2011-10-05 10:50:00,39.36,39.54,39.28,39.54,68200.0,23.3812,23.4882,23.3337,23.4882,68200.0
2011-10-05 10:55:00,39.54,39.59,39.44,39.52,36300.0,23.4882,23.5179,23.4288,23.4763,36300.0
2011-10-05 11:00:00,39.53,39.55,39.42,39.43,59200.0,23.4822,23.4941,23.4169,23.4228,59200.0
2011-10-05 11:05:00,39.43,39.53,39.31,39.45,57900.0,23.4228,23.4822,23.3515,23.4347,57900.0
2011-10-05 11:10:00,39.44,39.49,39.34,39.34,20900.0,23.4288,23.4585,23.3694,23.3694,20900.0
2011-10-05 11:15:00,39.31,39.36,39.24,39.35,29900.0,23.3515,23.3812,23.3099,23.3753,29900.0
2011-10-05 11:20:00,39.37,39.45,39.31,39.43,25200.0,23.3872,23.4347,23.3515,23.4228,25200.0
2011-10-05 11:25:00,39.4,39.49,39.33,39.35,20500.0,23.405,23.4585,23.3634,23.3753,20500.0
2011-10-05 11:30:00,39.34,39.51,39.34,39.44,15300.0,23.3694,23.4703,23.3694,23.4288,15300.0
2011-10-05 11:35:00,39.45,39.65,39.45,39.57,21400.0,23.4347,23.5535,23.4347,23.506,21400.0
2011-10-05 11:40:00,39.58,39.58,39.43,39.5,20600.0,23.5119,23.5119,23.4228,23.4644,20600.0
2011-10-05 11:45:00,39.5,39.51,39.37,39.5,14200.0,23.4644,23.4703,23.3872,23.4644,14200.0
2011-10-05 11:50:00,39.51,39.6,39.44,39.6,11500.0,23.4703,23.5238,23.4288,23.5238,11500.0
2011-10-05 11:55:00,39.6,39.61,39.47,39.5,22200.0,23.5238,23.5297,23.4466,23.4644,22200.0
2011-10-05 12:00:00,39.52,39.64,39.5,39.5,25000.0,23.4763,23.5476,23.4644,23.4644,25000.0
2011-10-05 12:05:00,39.51,39.66,39.51,39.59,21800.0,23.4703,23.5594,23.4703,23.5179,21800.0
2011-10-05 12:10:00,39.58,39.67,39.56,39.66,25500.0,23.5119,23.5654,23.5,23.5594,25500.0
2011-10-05 12:15:00,39.67,39.7,39.47,39.48,31100.0,23.5654,23.5832,23.4466,23.4525,31100.0
2011-10-05 12:20:00,39.47,39.54,39.42,39.47,24100.0,23.4466,23.4882,23.4169,23.4466,24100.0
2011-10-05 12:25:00,39.47,39.5,39.24,39.28,21200.0,23.4466,23.4644,23.3099,23.3337,21200.0
2011-10-05 12:30:00,39.28,39.45,39.24,39.41,52800.0,23.3337,23.4347,23.3099,23.4109,52800.0
2011-10-05 12:35:00,39.42,39.45,39.29,39.3,18400.0,23.4169,23.4347,23.3397,23.3456,18400.0
2011-10-05 12:40:00,39.29,39.39,39.24,39.27,36400.0,23.3397,23.3991,23.3099,23.3278,36400.0
2011-10-05 12:45:00,39.26,39.49,39.2,39.44,39500.0,23.3218,23.4585,23.2862,23.4288,39500.0
2011-10-05 12:50:00,39.43,39.51,39.38,39.44,18500.0,23.4228,23.4703,23.3931,23.4288,18500.0
2011-10-05 12:55:00,39.44,39.52,39.37,39.5,31600.0,23.4288,23.4763,23.3872,23.4644,31600.0
2011-10-05 13:00:00,39.48,39.63,39.48,39.62,37200.0,23.4525,23.5416,23.4525,23.5357,37200.0
2011-10-05 13:05:00,39.62,39.74,39.61,39.68,38100.0,23.5357,23.607,23.5297,23.5713,38100.0
2011-10-05 13:10:00,39.66,39.66,39.5,39.54,47500.0,23.5594,23.5594,23.4644,23.4882,47500.0
2011-10-05 13:15:00,39.53,39.79,39.52,39.65,38400.0,23.4822,23.6367,23.4763,23.5535,38400.0
2011-10-05 13:20:00,39.68,39.79,39.62,39.66,37000.0,23.5713,23.6367,23.5357,23.5594,37000.0
2011-10-05 13:25:00,39.66,39.8,39.65,39.74,15500.0,23.5594,23.6426,23.5535,23.607,15500.0
2011-10-05 13:30:00,39.75,39.8,39.7,39.76,17100.0,23.6129,23.6426,23.5832,23.6188,17100.0
2011-10-05 13:35:00,39.75,39.77,39.63,39.71,33000.0,23.6129,23.6248,23.5416,23.5891,33000.0
2011-10-05 13:40:00,39.72,39.83,39.71,39.82,37700.0,23.5951,23.6604,23.5891,23.6545,37700.0
2011-10-05 13:45:00,39.83,39.96,39.83,39.94,24000.0,23.6604,23.7377,23.6604,23.7258,24000.0
2011-10-05 13:50:00,39.95,40.0,39.93,40.0,35500.0,23.7317,23.7614,23.7198,23.7614,35500.0
2011-10-05 13:55:00,39.99,40.04,39.95,39.97,47600.0,23.7555,23.7852,23.7317,23.7436,47600.0
2011-10-05 14:00:00,39.98,40.04,39.87,39.93,18800.0,23.7495,23.7852,23.6842,23.7198,18800.0
2011-10-05 14:05:00,39.91,39.92,39.8,39.85,26700.0,23.708,23.7139,23.6426,23.6723,26700.0
2011-10-05 14:10:00,39.84,39.99,39.84,39.94,56100.0,23.6664,23.7555,23.6664,23.7258,56100.0
2011-10-05 14:15:00,39.94,39.98,39.87,39.89,24900.0,23.7258,23.7495,23.6842,23.6961,24900.0
2011-10-05 14:20:00,39.88,40.01,39.82,40.01,25500.0,23.6901,23.7674,23.6545,23.7674,25500.0
2011-10-05 14:25:00,40.0,40.03,39.96,39.96,14800.0,23.7614,23.7792,23.7377,23.7377,14800.0
2011-10-05 14:30:00,39.98,40.0,39.84,39.89,45800.0,23.7495,23.7614,23.6664,23.6961,45800.0
2011-10-05 14:35:00,39.9,39.95,39.82,39.91,55800.0,23.702,23.7317,23.6545,23.708,55800.0
2011-10-05 14:40:00,39.91,40.03,39.91,40.0,37600.0,23.708,23.7792,23.708,23.7614,37600.0
2011-10-05 14:45:00,40.0,40.16,39.94,40.11,70700.0,23.7614,23.8565,23.7258,23.8268,70700.0
2011-10-05 14:50:00,40.11,40.21,40.08,40.18,39600.0,23.8268,23.8862,23.8089,23.8683,39600.0
2011-10-05 14:55:00,40.18,40.2,40.08,40.1,29800.0,23.8683,23.8802,23.8089,23.8208,29800.0
2011-10-05 15:00:00,40.11,40.11,39.97,40.01,55700.0,23.8268,23.8268,23.7436,23.7674,55700.0
2011-10-05 15:05:00,40.0,40.08,39.91,39.97,47000.0,23.7614,23.8089,23.708,23.7436,47000.0
2011-10-05 15:10:00,39.96,40.06,39.93,40.06,43400.0,23.7377,23.7971,23.7198,23.7971,43400.0
2011-10-05 15:15:00,40.05,40.13,39.94,40.08,52800.0,23.7911,23.8386,23.7258,23.8089,52800.0
2011-10-05 15:20:00,40.08,40.12,39.89,39.93,70600.0,23.8089,23.8327,23.6961,23.7198,70600.0
2011-10-05 15:25:00,39.92,40.1,39.92,40.0,73100.0,23.7139,23.8208,23.7139,23.7614,73100.0
2011-10-05 15:30:00,40.0,40.18,40.0,40.15,71600.0,23.7614,23.8683,23.7614,23.8505,71600.0
2011-10-05 15:35:00,40.14,40.24,40.13,40.24,83300.0,23.8446,23.904,23.8386,23.904,83300.0
2011-10-05 15:40:00,40.23,40.23,40.11,40.15,70000.0,23.898,23.898,23.8268,23.8505,70000.0
2011-10-05 15:45:00,40.17,40.2,39.9,39.98,86300.0,23.8624,23.8802,23.702,23.7495,86300.0
2011-10-05 15:50:00,39.97,40.08,39.95,40.06,148300.0,23.7436,23.8089,23.7317,23.7971,148300.0
2011-10-05 15:55:00,40.07,40.15,40.04,40.15,171700.0,23.803,23.8505,23.7852,23.8505,171700.0
2011-10-06 09:30:00,40.04,40.14,39.82,40.05,50900.0,23.7852,23.8446,23.6545,23.7911,50900.0
2011-10-06 09:35:00,40.1,40.1,39.73,40.09,27100.0,23.8208,23.8208,23.601,23.8149,27100.0
2011-10-06 09:40:00,40.09,40.28,39.88,39.88,53600.0,23.8149,23.9277,23.6901,23.6901,53600.0
2011-10-06 09:45:00,39.88,40.02,39.69,39.82,82200.0,23.6901,23.7733,23.5773,23.6545,82200.0
2011-10-06 09:50:00,39.83,39.84,39.41,39.7,73500.0,23.6604,23.6664,23.4109,23.5832,73500.0
2011-10-06 09:55:00,39.72,39.92,39.52,39.91,120100.0,23.5951,23.7139,23.4763,23.708,120100.0
2011-10-06 10:00:00,39.9,39.93,39.64,39.85,137200.0,23.702,23.7198,23.5476,23.6723,137200.0
2011-10-06 10:05:00,39.85,39.98,39.82,39.87,127500.0,23.6723,23.7495,23.6545,23.6842,127500.0
2011-10-06 10:10:00,39.87,40.02,39.84,39.89,115200.0,23.6842,23.7733,23.6664,23.6961,115200.0
2011-10-06 10:15:00,39.88,39.91,39.72,39.77,89500.0,23.6901,23.708,23.5951,23.6248,89500.0
2011-10-06 10:20:00,39.79,39.91,39.7,39.91,103200.0,23.6367,23.708,23.5832,23.708,103200.0
2011-10-06 10:25:00,39.91,40.14,39.89,40.12,81700.0,23.708,23.8446,23.6961,23.8327,81700.0
2011-10-06 10:30:00,40.12,40.3,40.04,40.29,98900.0,23.8327,23.9396,23.7852,23.9337,98900.0
2011-10-06 10:35:00,40.29,40.36,40.08,40.08,82000.0,23.9337,23.9753,23.8089,23.8089,82000.0
2011-10-06 10:40:00,40.06,40.07,39.87,39.96,72800.0,23.7971,23.803,23.6842,23.7377,72800.0
2011-10-06 10:45:00,39.96,39.97,39.8,39.87,38300.0,23.7377,23.7436,23.6426,23.6842,38300.0
2011-10-06 10:50:00,39.84,39.98,39.83,39.96,36200.0,23.6664,23.7495,23.6604,23.7377,36200.0
2011-10-06 10:55:00,39.97,40.01,39.63,39.67,112500.0,23.7436,23.7674,23.5416,23.5654,112500.0
2011-10-06 11:00:00,39.69,39.75,39.46,39.64,101000.0,23.5773,23.6129,23.4406,23.5476,101000.0
2011-10-06 11:05:00,39.6,39.9,39.58,39.9,110600.0,23.5238,23.702,23.5119,23.702,110600.0
2011-10-06 11:10:00,39.89,39.96,39.82,39.94,70300.0,23.6961,23.7377,23.6545,23.7258,70300.0
2011-10-06 11:15:00,39.95,40.0,39.69,39.69,64000.0,23.7317,23.7614,23.5773,23.5773,64000.0
2011-10-06 11:20:00,39.71,39.82,39.61,39.63,58700.0,23.5891,23.6545,23.5297,23.5416,58700.0
2011-10-06 11:25:00,39.62,39.91,39.6,39.91,32400.0,23.5357,23.708,23.5238,23.708,32400.0
2011-10-06 11:30:00,39.91,40.04,39.86,40.02,66200.0,23.708,23.7852,23.6783,23.7733,66200.0
2011-10-06 11:35:00,40.01,40.2,39.91,40.16,76100.0,23.7674,23.8802,23.708,23.8565,76100.0
2011-10-06 11:40:00,40.17,40.17,40.08,40.16,43000.0,23.8624,23.8624,23.8089,23.8565,43000.0
2011-10-06 11:45:00,40.15,40.17,39.96,39.98,72100.0,23.8505,23.8624,23.7377,23.7495,72100.0
2011-10-06 11:50:00,39.98,40.05,39.98,40.0,30900.0,23.7495,23.7911,23.7495,23.7614,30900.0
2011-10-06 11:55:00,40.01,40.05,39.93,39.99,50800.0,23.7674,23.7911,23.7198,23.7555,50800.0
2011-10-06 12:00:00,39.98,40.02,39.92,39.99,37100.0,23.7495,23.7733,23.7139,23.7555,37100.0
2011-10-06 12:05:00,40.0,40.0,39.91,39.91,23500.0,23.7614,23.7614,23.708,23.708,23500.0
2011-10-06 12:10:00,39.91,39.98,39.9,39.98,33900.0,23.708,23.7495,23.702,23.7495,33900.0
2011-10-06 12:15:00,39.98,39.99,39.8,39.82,77300.0,23.7495,23.7555,23.6426,23.6545,77300.0
2011-10-06 12:20:00,39.83,40.04,39.8,40.04,54600.0,23.6604,23.7852,23.6426,23.7852,54600.0
2011-10-06 12:25:00,40.04,40.06,39.8,39.83,43400.0,23.7852,23.7971,23.6426,23.6604,43400.0
2011-10-06 12:30:00,39.84,40.01,39.83,39.98,69900.0,23.6664,23.7674,23.6604,23.7495,69900.0
2011-10-06 12:35:00,39.98,40.03,39.92,40.0,26700.0,23.7495,23.7792,23.7139,23.7614,26700.0
2011-10-06 12:40:00,40.01,40.01,39.95,40.01,38600.0,23.7674,23.7674,23.7317,23.7674,38600.0
2011-10-06 12:45:00,40.01,40.03,39.98,40.03,34200.0,23.7674,23.7792,23.7495,23.7792,34200.0
2011-10-06 12:50:00,40.02,40.03,39.95,40.01,48100.0,23.7733,23.7792,23.7317,23.7674,48100.0
2011-10-06 12:55:00,40.01,40.07,39.95,39.98,18800.0,23.7674,23.803,23.7317,23.7495,18800.0
2011-10-06 13:00:00,39.97,39.99,39.69,39.7,162500.0,23.7436,23.7555,23.5773,23.5832,162500.0
2011-10-06 13:05:00,39.71,39.86,39.64,39.83,82100.0,23.5891,23.6783,23.5476,23.6604,82100.0
2011-10-06 13:10:00,39.82,40.02,39.82,40.01,29200.0,23.6545,23.7733,23.6545,23.7674,29200.0
2011-10-06 13:15:00,40.01,40.01,39.9,39.9,43000.0,23.7674,23.7674,23.702,23.702,43000.0
2011-10-06 13:20:00,39.91,39.92,39.78,39.84,45400.0,23.708,23.7139,23.6307,23.6664,45400.0
2011-10-06 13:25:00,39.85,39.9,39.66,39.72,56900.0,23.6723,23.702,23.5594,23.5951,56900.0
2011-10-06 13:30:00,39.73,39.82,39.69,39.73,45800.0,23.601,23.6545,23.5773,23.601,45800.0
2011-10-06 13:35:00,39.72,39.72,39.57,39.57,48700.0,23.5951,23.5951,23.506,23.506,48700.0
2011-10-06 13:40:00,39.57,39.74,39.56,39.6,52200.0,23.506,23.607,23.5,23.5238,52200.0
2011-10-06 13:45:00,39.61,39.82,39.6,39.78,39300.0,23.5297,23.6545,23.5238,23.6307,39300.0
2011-10-06 13:50:00,39.78,39.8,39.73,39.75,40600.0,23.6307,23.6426,23.601,23.6129,40600.0
2011-10-06 13:55:00,39.75,39.79,39.72,39.76,33000.0,23.6129,23.6367,23.5951,23.6188,33000.0
2011-10-06 14:00:00,39.77,39.81,39.71,39.77,88200.0,23.6248,23.6485,23.5891,23.6248,88200.0
2011-10-06 14:05:00,39.78,39.82,39.77,39.79,62500.0,23.6307,23.6545,23.6248,23.6367,62500.0
2011-10-06 14:10:00,39.8,39.81,39.74,39.75,29900.0,23.6426,23.6485,23.607,23.6129,29900.0
2011-10-06 14:15:00,39.75,39.81,39.73,39.8,49000.0,23.6129,23.6485,23.601,23.6426,49000.0
2011-10-06 14:20:00,39.79,39.93,39.76,39.91,60700.0,23.6367,23.7198,23.6188,23.708,60700.0
2011-10-06 14:25:00,39.91,39.94,39.86,39.92,30100.0,23.708,23.7258,23.6783,23.7139,30100.0
2011-10-06 14:30:00,39.92,39.97,39.81,39.81,45900.0,23.7139,23.7436,23.6485,23.6485,45900.0
2011-10-06 14:35:00,39.81,39.88,39.77,39.82,41200.0,23.6485,23.6901,23.6248,23.6545,41200.0
2011-10-06 14:40:00,39.8,39.86,39.74,39.83,37300.0,23.6426,23.6783,23.607,23.6604,37300.0
2011-10-06 14:45:00,39.83,39.86,39.75,39.76,39900.0,23.6604,23.6783,23.6129,23.6188,39900.0
2011-10-06 14:50:00,39.75,39.85,39.69,39.85,53200.0,23.6129,23.6723,23.5773,23.6723,53200.0
2011-10-06 14:55:00,39.86,40.01,39.83,40.0,59300.0,23.6783,23.7674,23.6604,23.7614,59300.0
2011-10-06 15:00:00,40.0,40.0,39.83,39.92,88100.0,23.7614,23.7614,23.6604,23.7139,88100.0
2011-10-06 15:05:00,39.92,40.03,39.9,40.03,64500.0,23.7139,23.7792,23.702,23.7792,64500.0
2011-10-06 15:10:00,40.03,40.11,39.91,39.93,52100.0,23.7792,23.8268,23.708,23.7198,52100.0
2011-10-06 15:15:00,39.92,39.96,39.82,39.86,42000.0,23.7139,23.7377,23.6545,23.6783,42000.0
2011-10-06 15:20:00,39.85,39.9,39.79,39.79,87900.0,23.6723,23.702,23.6367,23.6367,87900.0
2011-10-06 15:25:00,39.8,39.98,39.8,39.82,88200.0,23.6426,23.7495,23.6426,23.6545,88200.0
2011-10-06 15:30:00,39.82,39.95,39.77,39.83,135600.0,23.6545,23.7317,23.6248,23.6604,135600.0
2011-10-06 15:35:00,39.83,39.99,39.8,39.99,75500.0,23.6604,23.7555,23.6426,23.7555,75500.0
2011-10-06 15:40:00,39.96,40.15,39.93,40.13,72600.0,23.7377,23.8505,23.7198,23.8386,72600.0
2011-10-06 15:45:00,40.11,40.16,40.06,40.14,69600.0,23.8268,23.8565,23.7971,23.8446,69600.0
2011-10-06 15:50:00,40.15,40.19,40.08,40.11,91600.0,23.8505,23.8743,23.8089,23.8268,91600.0
2011-10-06 15:55:00,40.11,40.15,39.99,40.06,347100.0,23.8268,23.8505,23.7555,23.7971,347100.0
2011-10-07 09:30:00,40.31,40.4,40.15,40.19,102200.0,23.9456,23.999,23.8505,23.8743,102200.0
2011-10-07 09:35:00,40.19,40.34,40.03,40.24,122100.0,23.8743,23.9634,23.7792,23.904,122100.0
2011-10-07 09:40:00,40.23,40.49,40.19,40.33,53700.0,23.898,24.0525,23.8743,23.9574,53700.0
2011-10-07 09:45:00,40.33,40.45,40.21,40.44,31800.0,23.9574,24.0287,23.8862,24.0228,31800.0
2011-10-07 09:50:00,40.42,40.56,40.23,40.48,33000.0,24.0109,24.0941,23.898,24.0466,33000.0
2011-10-07 09:55:00,40.47,40.63,40.39,40.54,35200.0,24.0406,24.1357,23.9931,24.0822,35200.0
2011-10-07 10:00:00,40.59,40.67,40.44,40.65,61900.0,24.1119,24.1594,24.0228,24.1475,61900.0
2011-10-07 10:05:00,40.64,40.64,40.45,40.5,53900.0,24.1416,24.1416,24.0287,24.0584,53900.0
2011-10-07 10:10:00,40.51,40.74,40.42,40.74,49800.0,24.0644,24.201,24.0109,24.201,49800.0
2011-10-07 10:15:00,40.75,40.92,40.75,40.85,51000.0,24.2069,24.3079,24.2069,24.2663,51000.0
2011-10-07 10:20:00,40.85,41.03,40.8,41.03,54000.0,24.2663,24.3733,24.2366,24.3733,54000.0
2011-10-07 10:25:00,41.04,41.11,40.93,41.06,49700.0,24.3792,24.4208,24.3139,24.3911,49700.0
2011-10-07 10:30:00,41.06,41.28,41.06,41.26,68400.0,24.3911,24.5218,24.3911,24.5099,68400.0
2011-10-07 10:35:00,41.26,41.27,41.05,41.12,34700.0,24.5099,24.5158,24.3852,24.4267,34700.0
2011-10-07 10:40:00,41.12,41.19,41.01,41.14,28900.0,24.4267,24.4683,24.3614,24.4386,28900.0
2011-10-07 10:45:00,41.13,41.14,40.93,40.96,36700.0,24.4327,24.4386,24.3139,24.3317,36700.0
2011-10-07 10:50:00,40.96,41.02,40.92,40.95,69600.0,24.3317,24.3673,24.3079,24.3257,69600.0
2011-10-07 10:55:00,40.95,40.97,40.84,40.87,59700.0,24.3257,24.3376,24.2604,24.2782,59700.0
2011-10-07 11:00:00,40.88,40.88,40.67,40.69,144100.0,24.2842,24.2842,24.1594,24.1713,144100.0
2011-10-07 11:05:00,40.68,40.69,40.61,40.61,53900.0,24.1654,24.1713,24.1238,24.1238,53900.0
2011-10-07 11:10:00,40.62,40.67,40.43,40.43,54100.0,24.1297,24.1594,24.0169,24.0169,54100.0
2011-10-07 11:15:00,40.41,40.55,40.41,40.51,36800.0,24.005,24.0881,24.005,24.0644,36800.0
2011-10-07 11:20:00,40.49,40.65,40.3,40.64,85300.0,24.0525,24.1475,23.9396,24.1416,85300.0
2011-10-07 11:25:00,40.63,40.7,40.59,40.7,49400.0,24.1357,24.1772,24.1119,24.1772,49400.0
2011-10-07 11:30:00,40.71,40.73,40.57,40.69,46200.0,24.1832,24.1951,24.1,24.1713,46200.0
2011-10-07 11:35:00,40.71,40.71,40.58,40.58,25600.0,24.1832,24.1832,24.106,24.106,25600.0
2011-10-07 11:40:00,40.57,40.72,40.54,40.61,53200.0,24.1,24.1891,24.0822,24.1238,53200.0
2011-10-07 11:45:00,40.61,40.72,40.58,40.59,25100.0,24.1238,24.1891,24.106,24.1119,25100.0
2011-10-07 11:50:00,40.6,40.79,40.59,40.79,24800.0,24.1178,24.2307,24.1119,24.2307,24800.0
2011-10-07 11:55:00,40.8,40.89,40.73,40.83,54500.0,24.2366,24.2901,24.1951,24.2545,54500.0
2011-10-07 12:00:00,40.83,40.88,40.49,40.75,112800.0,24.2545,24.2842,24.0525,24.2069,112800.0
2011-10-07 12:05:00,40.74,40.93,40.7,40.86,65300.0,24.201,24.3139,24.1772,24.2723,65300.0
2011-10-07 12:10:00,40.89,40.89,40.67,40.79,61100.0,24.2901,24.2901,24.1594,24.2307,61100.0
2011-10-07 12:15:00,40.83,40.83,40.5,40.52,49600.0,24.2545,24.2545,24.0584,24.0703,49600.0
2011-10-07 12:20:00,40.52,40.63,40.42,40.53,49800.0,24.0703,24.1357,24.0109,24.0763,49800.0
2011-10-07 12:25:00,40.53,40.69,40.42,40.63,44800.0,24.0763,24.1713,24.0109,24.1357,44800.0
2011-10-07 12:30:00,40.63,40.64,40.47,40.55,34000.0,24.1357,24.1416,24.0406,24.0881,34000.0
2011-10-07 12:35:00,40.58,40.68,40.57,40.62,30400.0,24.106,24.1654,24.1,24.1297,30400.0
2011-10-07 12:40:00,40.65,40.67,40.48,40.54,43100.0,24.1475,24.1594,24.0466,24.0822,43100.0
2011-10-07 12:45:00,40.53,40.77,40.53,40.67,26500.0,24.0763,24.2188,24.0763,24.1594,26500.0
2011-10-07 12:50:00,40.67,40.75,40.58,40.67,35100.0,24.1594,24.2069,24.106,24.1594,35100.0
2011-10-07 12:55:00,40.68,40.71,40.57,40.63,22500.0,24.1654,24.1832,24.1,24.1357,22500.0
2011-10-07 13:00:00,40.62,40.76,40.62,40.69,27800.0,24.1297,24.2129,24.1297,24.1713,27800.0
2011-10-07 13:05:00,40.69,40.74,40.6,40.74,27900.0,24.1713,24.201,24.1178,24.201,27900.0
2011-10-07 13:10:00,40.74,40.88,40.72,40.85,32700.0,24.201,24.2842,24.1891,24.2663,32700.0
2011-10-07 13:15:00,40.87,41.0,40.87,40.97,51200.0,24.2782,24.3555,24.2782,24.3376,51200.0
2011-10-07 13:20:00,40.99,41.0,40.94,40.99,27900.0,24.3495,24.3555,24.3198,24.3495,27900.0
2011-10-07 13:25:00,40.99,41.18,40.99,41.17,74100.0,24.3495,24.4624,24.3495,24.4564,74100.0
2011-10-07 13:30:00,41.16,41.17,41.11,41.14,71900.0,24.4505,24.4564,24.4208,24.4386,71900.0
2011-10-07 13:35:00,41.14,41.14,41.05,41.05,45100.0,24.4386,24.4386,24.3852,24.3852,45100.0
2011-10-07 13:40:00,41.05,41.08,41.05,41.05,27100.0,24.3852,24.403,24.3852,24.3852,27100.0
2011-10-07 13:45:00,41.05,41.22,41.05,41.19,35500.0,24.3852,24.4861,24.3852,24.4683,35500.0
2011-10-07 13:50:00,41.19,41.3,41.15,41.3,37900.0,24.4683,24.5337,24.4446,24.5337,37900.0
2011-10-07 13:55:00,41.29,41.53,41.26,41.41,74700.0,24.5277,24.6703,24.5099,24.599,74700.0
2011-10-07 14:00:00,41.41,41.44,41.34,41.39,45900.0,24.599,24.6168,24.5574,24.5871,45900.0
2011-10-07 14:05:00,41.39,41.4,41.18,41.23,52800.0,24.5871,24.5931,24.4624,24.4921,52800.0
2011-10-07 14:10:00,41.23,41.25,41.04,41.12,42400.0,24.4921,24.504,24.3792,24.4267,42400.0
2011-10-07 14:15:00,41.12,41.2,41.11,41.17,50300.0,24.4267,24.4743,24.4208,24.4564,50300.0
2011-10-07 14:20:00,41.17,41.41,41.17,41.37,46200.0,24.4564,24.599,24.4564,24.5752,46200.0
2011-10-07 14:25:00,41.38,41.52,41.34,41.38,62800.0,24.5812,24.6644,24.5574,24.5812,62800.0
2011-10-07 14:30:00,41.39,41.55,41.37,41.54,56600.0,24.5871,24.6822,24.5752,24.6762,56600.0
2011-10-07 14:35:00,41.55,41.59,41.53,41.56,81700.0,24.6822,24.7059,24.6703,24.6881,81700.0
2011-10-07 14:40:00,41.55,41.57,41.41,41.52,99900.0,24.6822,24.6941,24.599,24.6644,99900.0
2011-10-07 14:45:00,41.52,41.73,41.51,41.65,93900.0,24.6644,24.7891,24.6584,24.7416,93900.0
2011-10-07 14:50:00,41.66,41.75,41.5,41.56,58000.0,24.7475,24.801,24.6525,24.6881,58000.0
2011-10-07 14:55:00,41.55,41.65,41.48,41.58,43200.0,24.6822,24.7416,24.6406,24.7,43200.0
2011-10-07 15:00:00,41.57,41.59,41.46,41.47,37600.0,24.6941,24.7059,24.6287,24.6346,37600.0
2011-10-07 15:05:00,41.47,41.72,41.46,41.72,54500.0,24.6346,24.7832,24.6287,24.7832,54500.0
2011-10-07 15:10:00,41.72,41.72,41.53,41.65,64600.0,24.7832,24.7832,24.6703,24.7416,64600.0
2011-10-07 15:15:00,41.64,41.84,41.62,41.76,76500.0,24.7356,24.8544,24.7238,24.8069,76500.0
2011-10-07 15:20:00,41.79,41.95,41.76,41.94,129500.0,24.8247,24.9198,24.8069,24.9138,129500.0
2011-10-07 15:25:00,41.94,42.04,41.9,42.01,86900.0,24.9138,24.9732,24.8901,24.9554,86900.0
2011-10-07 15:30:00,42.01,42.09,42.0,42.06,87000.0,24.9554,25.003,24.9495,24.9851,87000.0
2011-10-07 15:35:00,42.07,42.16,42.04,42.04,92400.0,24.9911,25.0445,24.9732,24.9732,92400.0
2011-10-07 15:40:00,42.04,42.06,41.8,41.87,145000.0,24.9732,24.9851,24.8307,24.8723,145000.0
2011-10-07 15:45:00,41.87,41.89,41.71,41.72,201600.0,24.8723,24.8841,24.7772,24.7832,201600.0
2011-10-07 15:50:00,41.73,41.76,41.5,41.58,160600.0,24.7891,24.8069,24.6525,24.7,160600.0
2011-10-07 15:55:00,41.58,41.65,41.47,41.54,164300.0,24.7,24.7416,24.6346,24.6762,164300.0
2011-10-10 09:30:00,42.26,42.4,41.88,41.89,84600.0,25.1039,25.1871,24.8782,24.8841,84600.0
2011-10-10 09:35:00,41.92,42.1,41.86,41.96,67000.0,24.902,25.0089,24.8663,24.9257,67000.0
2011-10-10 09:40:00,41.95,42.36,41.95,42.35,163500.0,24.9198,25.1633,24.9198,25.1574,163500.0
2011-10-10 09:45:00,42.35,42.37,42.13,42.16,53600.0,25.1574,25.1693,25.0267,25.0445,53600.0
2011-10-10 09:50:00,42.16,42.47,42.16,42.46,50200.0,25.0445,25.2287,25.0445,25.2227,50200.0
2011-10-10 09:55:00,42.49,42.68,42.48,42.68,58100.0,25.2406,25.3534,25.2346,25.3534,58100.0
2011-10-10 10:00:00,42.66,42.85,42.63,42.83,46900.0,25.3416,25.4544,25.3237,25.4425,46900.0
2011-10-10 10:05:00,42.82,42.87,42.71,42.78,43900.0,25.4366,25.4663,25.3713,25.4128,43900.0
2011-10-10 10:10:00,42.78,42.87,42.78,42.82,44900.0,25.4128,25.4663,25.4128,25.4366,44900.0
2011-10-10 10:15:00,42.83,42.97,42.76,42.96,30000.0,25.4425,25.5257,25.401,25.5198,30000.0
2011-10-10 10:20:00,42.97,43.03,42.67,42.92,126800.0,25.5257,25.5613,25.3475,25.496,126800.0
2011-10-10 10:25:00,42.94,42.97,42.92,42.96,39100.0,25.5079,25.5257,25.496,25.5198,39100.0
2011-10-10 10:30:00,42.95,43.1,42.95,43.07,74900.0,25.5138,25.6029,25.5138,25.5851,74900.0
2011-10-10 10:35:00,43.08,43.16,43.01,43.01,37300.0,25.591,25.6386,25.5495,25.5495,37300.0
2011-10-10 10:40:00,43.02,43.08,43.01,43.07,26100.0,25.5554,25.591,25.5495,25.5851,26100.0
2011-10-10 10:45:00,43.07,43.2,43.06,43.16,64300.0,25.5851,25.6623,25.5792,25.6386,64300.0
2011-10-10 10:50:00,43.15,43.18,42.97,43.04,54900.0,25.6326,25.6504,25.5257,25.5673,54900.0
2011-10-10 10:55:00,43.04,43.11,43.02,43.1,99600.0,25.5673,25.6089,25.5554,25.6029,99600.0
2011-10-10 11:00:00,43.09,43.18,43.08,43.16,44800.0,25.597,25.6504,25.591,25.6386,44800.0
2011-10-10 11:05:00,43.14,43.14,43.01,43.06,63100.0,25.6267,25.6267,25.5495,25.5792,63100.0
2011-10-10 11:10:00,43.06,43.07,43.03,43.06,63400.0,25.5792,25.5851,25.5613,25.5792,63400.0
2011-10-10 11:15:00,43.06,43.1,43.04,43.08,138600.0,25.5792,25.6029,25.5673,25.591,138600.0
2011-10-10 11:20:00,43.09,43.1,42.99,43.0,50100.0,25.597,25.6029,25.5376,25.5435,50100.0
2011-10-10 11:25:00,43.0,43.02,42.99,43.02,37900.0,25.5435,25.5554,25.5376,25.5554,37900.0
2011-10-10 11:30:00,43.02,43.02,42.92,42.97,44000.0,25.5554,25.5554,25.496,25.5257,44000.0
2011-10-10 11:35:00,42.97,43.03,42.96,43.03,23400.0,25.5257,25.5613,25.5198,25.5613,23400.0
2011-10-10 11:40:00,43.02,43.03,43.0,43.02,189500.0,25.5554,25.5613,25.5435,25.5554,189500.0
2011-10-10 11:45:00,43.02,43.03,42.99,43.0,38100.0,25.5554,25.5613,25.5376,25.5435,38100.0
2011-10-10 11:50:00,42.99,43.01,42.97,42.98,46400.0,25.5376,25.5495,25.5257,25.5316,46400.0
2011-10-10 11:55:00,42.99,43.0,42.91,42.93,80400.0,25.5376,25.5435,25.4901,25.5019,80400.0
2011-10-10 12:00:00,42.93,42.97,42.9,42.95,23800.0,25.5019,25.5257,25.4841,25.5138,23800.0
2011-10-10 12:05:00,42.95,42.97,42.85,42.91,57500.0,25.5138,25.5257,25.4544,25.4901,57500.0
2011-10-10 12:10:00,42.92,42.99,42.91,42.97,28200.0,25.496,25.5376,25.4901,25.5257,28200.0
2011-10-10 12:15:00,42.95,43.0,42.86,42.86,33900.0,25.5138,25.5435,25.4604,25.4604,33900.0
2011-10-10 12:20:00,42.87,42.91,42.83,42.89,29400.0,25.4663,25.4901,25.4425,25.4782,29400.0
2011-10-10 12:25:00,42.89,42.9,42.86,42.86,32200.0,25.4782,25.4841,25.4604,25.4604,32200.0
2011-10-10 12:30:00,42.86,42.88,42.84,42.86,19000.0,25.4604,25.4722,25.4485,25.4604,19000.0
2011-10-10 12:35:00,42.85,42.92,42.85,42.86,22800.0,25.4544,25.496,25.4544,25.4604,22800.0
2011-10-10 12:40:00,42.86,42.89,42.82,42.85,33900.0,25.4604,25.4782,25.4366,25.4544,33900.0
2011-10-10 12:45:00,42.84,42.84,42.82,42.82,29400.0,25.4485,25.4485,25.4366,25.4366,29400.0
2011-10-10 12:50:00,42.82,42.82,42.72,42.73,31800.0,25.4366,25.4366,25.3772,25.3831,31800.0
2011-10-10 12:55:00,42.74,42.8,42.73,42.78,15700.0,25.3891,25.4247,25.3831,25.4128,15700.0
2011-10-10 13:00:00,42.79,42.86,42.79,42.85,19800.0,25.4188,25.4604,25.4188,25.4544,19800.0
2011-10-10 13:05:00,42.85,42.9,42.85,42.86,43400.0,25.4544,25.4841,25.4544,25.4604,43400.0
2011-10-10 13:10:00,42.87,42.95,42.86,42.86,23200.0,25.4663,25.5138,25.4604,25.4604,23200.0
2011-10-10 13:15:00,42.85,42.89,42.83,42.88,15400.0,25.4544,25.4782,25.4425,25.4722,15400.0
2011-10-10 13:20:00,42.88,42.9,42.84,42.9,47200.0,25.4722,25.4841,25.4485,25.4841,47200.0
2011-10-10 13:25:00,42.9,42.9,42.84,42.86,23500.0,25.4841,25.4841,25.4485,25.4604,23500.0
2011-10-10 13:30:00,42.86,42.88,42.85,42.85,36900.0,25.4604,25.4722,25.4544,25.4544,36900.0
2011-10-10 13:35:00,42.86,42.88,42.83,42.87,17100.0,25.4604,25.4722,25.4425,25.4663,17100.0
2011-10-10 13:40:00,42.88,42.92,42.83,42.86,26700.0,25.4722,25.496,25.4425,25.4604,26700.0
2011-10-10 13:45:00,42.85,42.86,42.81,42.81,31600.0,25.4544,25.4604,25.4307,25.4307,31600.0
2011-10-10 13:50:00,42.81,42.82,42.76,42.79,17000.0,25.4307,25.4366,25.401,25.4188,17000.0
2011-10-10 13:55:00,42.79,42.81,42.78,42.79,39600.0,25.4188,25.4307,25.4128,25.4188,39600.0
2011-10-10 14:00:00,42.79,42.81,42.77,42.8,31200.0,25.4188,25.4307,25.4069,25.4247,31200.0
2011-10-10 14:05:00,42.8,42.8,42.69,42.7,54400.0,25.4247,25.4247,25.3594,25.3653,54400.0
2011-10-10 14:10:00,42.69,42.72,42.67,42.71,30200.0,25.3594,25.3772,25.3475,25.3713,30200.0
2011-10-10 14:15:00,42.71,42.72,42.66,42.67,37400.0,25.3713,25.3772,25.3416,25.3475,37400.0
2011-10-10 14:20:00,42.68,42.73,42.66,42.73,38200.0,25.3534,25.3831,25.3416,25.3831,38200.0
2011-10-10 14:25:00,42.73,42.76,42.73,42.75,26400.0,25.3831,25.401,25.3831,25.395,26400.0
2011-10-10 14:30:00,42.75,42.78,42.73,42.75,28200.0,25.395,25.4128,25.3831,25.395,28200.0
2011-10-10 14:35:00,42.74,42.76,42.69,42.69,38200.0,25.3891,25.401,25.3594,25.3594,38200.0
2011-10-10 14:40:00,42.69,42.72,42.69,42.72,25300.0,25.3594,25.3772,25.3594,25.3772,25300.0
2011-10-10 14:45:00,42.72,42.74,42.71,42.73,21200.0,25.3772,25.3891,25.3713,25.3831,21200.0
2011-10-10 14:50:00,42.73,42.78,42.72,42.77,20600.0,25.3831,25.4128,25.3772,25.4069,20600.0
2011-10-10 14:55:00,42.76,42.77,42.71,42.72,29600.0,25.401,25.4069,25.3713,25.3772,29600.0
2011-10-10 15:00:00,42.71,42.73,42.66,42.67,33900.0,25.3713,25.3831,25.3416,25.3475,33900.0
2011-10-10 15:05:00,42.66,42.66,42.5,42.51,74200.0,25.3416,25.3416,25.2465,25.2524,74200.0
2011-10-10 15:10:00,42.51,42.51,42.28,42.34,125500.0,25.2524,25.2524,25.1158,25.1515,125500.0
2011-10-10 15:15:00,42.35,42.48,42.35,42.44,55000.0,25.1574,25.2346,25.1574,25.2109,55000.0
2011-10-10 15:20:00,42.45,42.45,42.31,42.32,43700.0,25.2168,25.2168,25.1336,25.1396,43700.0
2011-10-10 15:25:00,42.3,42.37,42.29,42.29,81100.0,25.1277,25.1693,25.1218,25.1218,81100.0
2011-10-10 15:30:00,42.28,42.45,42.23,42.44,98700.0,25.1158,25.2168,25.0861,25.2109,98700.0
2011-10-10 15:35:00,42.44,42.46,42.35,42.41,78400.0,25.2109,25.2227,25.1574,25.193,78400.0
2011-10-10 15:40:00,42.41,42.58,42.31,42.58,86500.0,25.193,25.294,25.1336,25.294,86500.0
2011-10-10 15:45:00,42.57,42.7,42.56,42.67,120100.0,25.2881,25.3653,25.2821,25.3475,120100.0
2011-10-10 15:50:00,42.68,42.82,42.67,42.81,164700.0,25.3534,25.4366,25.3475,25.4307,164700.0
2011-10-10 15:55:00,42.82,42.9,42.73,42.9,201900.0,25.4366,25.4841,25.3831,25.4841,201900.0
2011-10-11 09:30:00,42.58,42.76,42.38,42.51,94300.0,25.294,25.401,25.1752,25.2524,94300.0
2011-10-11 09:35:00,42.51,42.76,42.45,42.57,59100.0,25.2524,25.401,25.2168,25.2881,59100.0
2011-10-11 09:40:00,42.57,42.75,42.54,42.66,54500.0,25.2881,25.395,25.2703,25.3416,54500.0
2011-10-11 09:45:00,42.69,42.71,42.47,42.58,89200.0,25.3594,25.3713,25.2287,25.294,89200.0
2011-10-11 09:50:00,42.57,42.72,42.47,42.71,57300.0,25.2881,25.3772,25.2287,25.3713,57300.0
2011-10-11 09:55:00,42.7,42.75,42.62,42.72,50000.0,25.3653,25.395,25.3178,25.3772,50000.0
2011-10-11 10:00:00,42.7,42.74,42.63,42.66,43500.0,25.3653,25.3891,25.3237,25.3416,43500.0
2011-10-11 10:05:00,42.65,42.87,42.65,42.86,33200.0,25.3356,25.4663,25.3356,25.4604,33200.0
2011-10-11 10:10:00,42.87,42.9,42.77,42.78,21500.0,25.4663,25.4841,25.4069,25.4128,21500.0
2011-10-11 10:15:00,42.78,42.96,42.77,42.87,53900.0,25.4128,25.5198,25.4069,25.4663,53900.0
2011-10-11 10:20:00,42.88,43.08,42.85,42.99,38600.0,25.4722,25.591,25.4544,25.5376,38600.0
2011-10-11 10:25:00,42.99,43.07,42.99,43.04,40200.0,25.5376,25.5851,25.5376,25.5673,40200.0
2011-10-11 10:30:00,43.03,43.17,42.99,43.0,85400.0,25.5613,25.6445,25.5376,25.5435,85400.0
2011-10-11 10:35:00,42.99,43.0,42.88,42.92,36900.0,25.5376,25.5435,25.4722,25.496,36900.0
2011-10-11 10:40:00,42.92,42.96,42.85,42.89,58200.0,25.496,25.5198,25.4544,25.4782,58200.0
2011-10-11 10:45:00,42.88,42.94,42.82,42.84,48900.0,25.4722,25.5079,25.4366,25.4485,48900.0
2011-10-11 10:50:00,42.84,42.91,42.76,42.76,41400.0,25.4485,25.4901,25.401,25.401,41400.0
2011-10-11 10:55:00,42.76,42.88,42.74,42.86,62100.0,25.401,25.4722,25.3891,25.4604,62100.0
2011-10-11 11:00:00,42.86,42.98,42.85,42.98,23400.0,25.4604,25.5316,25.4544,25.5316,23400.0
2011-10-11 11:05:00,42.96,42.98,42.83,42.97,23800.0,25.5198,25.5316,25.4425,25.5257,23800.0
2011-10-11 11:10:00,42.96,43.03,42.89,42.92,25200.0,25.5198,25.5613,25.4782,25.496,25200.0
2011-10-11 11:15:00,42.9,42.93,42.85,42.92,9400.0,25.4841,25.5019,25.4544,25.496,9400.0
2011-10-11 11:20:00,42.92,42.96,42.88,42.96,14500.0,25.496,25.5198,25.4722,25.5198,14500.0
2011-10-11 11:25:00,42.95,43.08,42.94,42.97,19500.0,25.5138,25.591,25.5079,25.5257,19500.0
2011-10-11 11:30:00,42.96,43.05,42.96,43.04,15400.0,25.5198,25.5732,25.5198,25.5673,15400.0
2011-10-11 11:35:00,43.05,43.06,43.0,43.0,11800.0,25.5732,25.5792,25.5435,25.5435,11800.0
2011-10-11 11:40:00,43.01,43.04,42.96,43.0,27600.0,25.5495,25.5673,25.5198,25.5435,27600.0
2011-10-11 11:45:00,43.0,43.03,42.99,42.99,25700.0,25.5435,25.5613,25.5376,25.5376,25700.0
2011-10-11 11:50:00,42.99,43.02,42.92,42.96,21100.0,25.5376,25.5554,25.496,25.5198,21100.0
2011-10-11 11:55:00,42.97,43.0,42.93,42.96,21500.0,25.5257,25.5435,25.5019,25.5198,21500.0
2011-10-11 12:00:00,42.98,42.98,42.93,42.95,18600.0,25.5316,25.5316,25.5019,25.5138,18600.0
2011-10-11 12:05:00,42.93,43.02,42.91,43.01,15100.0,25.5019,25.5554,25.4901,25.5495,15100.0
2011-10-11 12:10:00,43.02,43.06,42.97,42.98,19300.0,25.5554,25.5792,25.5257,25.5316,19300.0
2011-10-11 12:15:00,42.98,42.99,42.93,42.94,8800.0,25.5316,25.5376,25.5019,25.5079,8800.0
2011-10-11 12:20:00,42.94,42.95,42.91,42.94,22700.0,25.5079,25.5138,25.4901,25.5079,22700.0
2011-10-11 12:25:00,42.93,42.94,42.91,42.91,14700.0,25.5019,25.5079,25.4901,25.4901,14700.0
2011-10-11 12:30:00,42.91,42.93,42.86,42.87,14100.0,25.4901,25.5019,25.4604,25.4663,14100.0
2011-10-11 12:35:00,42.87,42.88,42.77,42.82,24400.0,25.4663,25.4722,25.4069,25.4366,24400.0
2011-10-11 12:40:00,42.81,42.89,42.8,42.85,21400.0,25.4307,25.4782,25.4247,25.4544,21400.0
2011-10-11 12:45:00,42.85,42.88,42.74,42.77,34800.0,25.4544,25.4722,25.3891,25.4069,34800.0
2011-10-11 12:50:00,42.76,42.78,42.72,42.75,26100.0,25.401,25.4128,25.3772,25.395,26100.0
2011-10-11 12:55:00,42.75,42.81,42.74,42.81,24300.0,25.395,25.4307,25.3891,25.4307,24300.0
2011-10-11 13:00:00,42.8,42.88,42.78,42.78,41300.0,25.4247,25.4722,25.4128,25.4128,41300.0
2011-10-11 13:05:00,42.8,42.8,42.67,42.78,42200.0,25.4247,25.4247,25.3475,25.4128,42200.0
2011-10-11 13:10:00,42.78,42.84,42.69,42.78,32900.0,25.4128,25.4485,25.3594,25.4128,32900.0
2011-10-11 13:15:00,42.78,42.85,42.75,42.79,22300.0,25.4128,25.4544,25.395,25.4188,22300.0
2011-10-11 13:20:00,42.79,42.88,42.75,42.75,24000.0,25.4188,25.4722,25.395,25.395,24000.0
2011-10-11 13:25:00,42.74,42.77,42.68,42.74,24600.0,25.3891,25.4069,25.3534,25.3891,24600.0
2011-10-11 13:30:00,42.75,42.76,42.68,42.7,31800.0,25.395,25.401,25.3534,25.3653,31800.0
2011-10-11 13:35:00,42.7,42.73,42.64,42.65,31700.0,25.3653,25.3831,25.3297,25.3356,31700.0
2011-10-11 13:40:00,42.65,42.65,42.58,42.6,37000.0,25.3356,25.3356,25.294,25.3059,37000.0
2011-10-11 13:45:00,42.61,42.65,42.57,42.63,23000.0,25.3118,25.3356,25.2881,25.3237,23000.0
2011-10-11 13:50:00,42.63,42.82,42.63,42.79,30900.0,25.3237,25.4366,25.3237,25.4188,30900.0
2011-10-11 13:55:00,42.79,42.88,42.78,42.88,15100.0,25.4188,25.4722,25.4128,25.4722,15100.0
2011-10-11 14:00:00,42.89,42.92,42.85,42.91,12400.0,25.4782,25.496,25.4544,25.4901,12400.0
2011-10-11 14:05:00,42.9,42.93,42.88,42.89,16000.0,25.4841,25.5019,25.4722,25.4782,16000.0
2011-10-11 14:10:00,42.89,42.95,42.89,42.9,11700.0,25.4782,25.5138,25.4782,25.4841,11700.0
2011-10-11 14:15:00,42.89,42.94,42.87,42.91,11800.0,25.4782,25.5079,25.4663,25.4901,11800.0
2011-10-11 14:20:00,42.91,42.98,42.8,42.8,49300.0,25.4901,25.5316,25.4247,25.4247,49300.0
2011-10-11 14:25:00,42.81,42.83,42.7,42.72,39300.0,25.4307,25.4425,25.3653,25.3772,39300.0
2011-10-11 14:30:00,42.73,42.8,42.65,42.76,31800.0,25.3831,25.4247,25.3356,25.401,31800.0
2011-10-11 14:35:00,42.77,42.77,42.63,42.65,13500.0,25.4069,25.4069,25.3237,25.3356,13500.0
2011-10-11 14:40:00,42.67,42.72,42.64,42.68,17500.0,25.3475,25.3772,25.3297,25.3534,17500.0
2011-10-11 14:45:00,42.68,42.68,42.6,42.61,17000.0,25.3534,25.3534,25.3059,25.3118,17000.0
2011-10-11 14:50:00,42.61,42.66,42.6,42.61,11300.0,25.3118,25.3416,25.3059,25.3118,11300.0
2011-10-11 14:55:00,42.62,42.82,42.62,42.81,36100.0,25.3178,25.4366,25.3178,25.4307,36100.0
2011-10-11 15:00:00,42.81,42.87,42.78,42.8,25700.0,25.4307,25.4663,25.4128,25.4247,25700.0
2011-10-11 15:05:00,42.81,42.9,42.77,42.86,24900.0,25.4307,25.4841,25.4069,25.4604,24900.0
2011-10-11 15:10:00,42.86,42.9,42.81,42.88,20200.0,25.4604,25.4841,25.4307,25.4722,20200.0
2011-10-11 15:15:00,42.89,42.92,42.81,42.84,31900.0,25.4782,25.496,25.4307,25.4485,31900.0
2011-10-11 15:20:00,42.83,42.88,42.79,42.88,41900.0,25.4425,25.4722,25.4188,25.4722,41900.0
2011-10-11 15:25:00,42.89,42.94,42.8,42.82,44400.0,25.4782,25.5079,25.4247,25.4366,44400.0
2011-10-11 15:30:00,42.81,42.96,42.78,42.94,55400.0,25.4307,25.5198,25.4128,25.5079,55400.0
2011-10-11 15:35:00,42.93,42.99,42.87,42.91,47700.0,25.5019,25.5376,25.4663,25.4901,47700.0
2011-10-11 15:40:00,42.93,42.99,42.86,42.95,54100.0,25.5019,25.5376,25.4604,25.5138,54100.0
2011-10-11 15:45:00,42.95,43.0,42.89,42.92,69800.0,25.5138,25.5435,25.4782,25.496,69800.0
2011-10-11 15:50:00,42.93,42.96,42.89,42.92,71100.0,25.5019,25.5198,25.4782,25.496,71100.0
2011-10-11 15:55:00,42.93,42.94,42.86,42.9,107000.0,25.5019,25.5079,25.4604,25.4841,107000.0
2011-10-12 09:30:00,43.18,44.12,43.17,44.08,134700.0,25.6504,26.2088,25.6445,26.1851,134700.0
2011-10-12 09:35:00,44.08,44.21,43.94,44.06,115500.0,26.1851,26.2623,26.1019,26.1732,115500.0
2011-10-12 09:40:00,44.06,44.53,44.05,44.48,113800.0,26.1732,26.4524,26.1673,26.4227,113800.0
2011-10-12 09:45:00,44.49,44.58,44.39,44.55,91600.0,26.4286,26.4821,26.3692,26.4643,91600.0
2011-10-12 09:50:00,44.53,44.58,44.23,44.5,88000.0,26.4524,26.4821,26.2742,26.4346,88000.0
2011-10-12 09:55:00,44.5,44.55,44.31,44.55,37700.0,26.4346,26.4643,26.3217,26.4643,37700.0
2011-10-12 10:00:00,44.55,44.57,44.28,44.29,119300.0,26.4643,26.4762,26.3039,26.3098,119300.0
2011-10-12 10:05:00,44.29,44.39,44.2,44.26,108800.0,26.3098,26.3692,26.2564,26.292,108800.0
2011-10-12 10:10:00,44.26,44.4,44.24,44.38,57100.0,26.292,26.3752,26.2801,26.3633,57100.0
2011-10-12 10:15:00,44.37,44.55,44.37,44.49,68200.0,26.3574,26.4643,26.3574,26.4286,68200.0
2011-10-12 10:20:00,44.49,44.52,44.4,44.4,58400.0,26.4286,26.4465,26.3752,26.3752,58400.0
2011-10-12 10:25:00,44.4,44.54,44.4,44.52,63600.0,26.3752,26.4583,26.3752,26.4465,63600.0
2011-10-12 10:30:00,44.52,44.55,44.45,44.49,42600.0,26.4465,26.4643,26.4049,26.4286,42600.0
2011-10-12 10:35:00,44.48,44.55,44.48,44.49,41100.0,26.4227,26.4643,26.4227,26.4286,41100.0
2011-10-12 10:40:00,44.5,44.51,44.31,44.32,81200.0,26.4346,26.4405,26.3217,26.3276,81200.0
2011-10-12 10:45:00,44.32,44.37,44.28,44.28,80000.0,26.3276,26.3574,26.3039,26.3039,80000.0
2011-10-12 10:50:00,44.28,44.29,44.2,44.29,94700.0,26.3039,26.3098,26.2564,26.3098,94700.0
2011-10-12 10:55:00,44.29,44.32,44.17,44.18,78300.0,26.3098,26.3276,26.2385,26.2445,78300.0
2011-10-12 11:00:00,44.19,44.21,44.1,44.15,61000.0,26.2504,26.2623,26.197,26.2267,61000.0
2011-10-12 11:05:00,44.15,44.16,44.01,44.03,60500.0,26.2267,26.2326,26.1435,26.1554,60500.0
2011-10-12 11:10:00,44.03,44.04,43.99,44.0,148200.0,26.1554,26.1613,26.1316,26.1376,148200.0
2011-10-12 11:15:00,44.01,44.22,44.0,44.2,59500.0,26.1435,26.2682,26.1376,26.2564,59500.0
2011-10-12 11:20:00,44.21,44.4,44.21,44.32,81400.0,26.2623,26.3752,26.2623,26.3276,81400.0
2011-10-12 11:25:00,44.34,44.36,44.25,44.25,34600.0,26.3395,26.3514,26.2861,26.2861,34600.0
2011-10-12 11:30:00,44.26,44.31,44.25,44.26,49600.0,26.292,26.3217,26.2861,26.292,49600.0
2011-10-12 11:35:00,44.27,44.34,44.24,44.34,30500.0,26.2979,26.3395,26.2801,26.3395,30500.0
2011-10-12 11:40:00,44.33,44.39,44.29,44.29,43500.0,26.3336,26.3692,26.3098,26.3098,43500.0
2011-10-12 11:45:00,44.3,44.3,44.22,44.22,36900.0,26.3158,26.3158,26.2682,26.2682,36900.0
2011-10-12 11:50:00,44.22,44.24,44.14,44.23,31700.0,26.2682,26.2801,26.2207,26.2742,31700.0
2011-10-12 11:55:00,44.23,44.25,44.16,44.16,33100.0,26.2742,26.2861,26.2326,26.2326,33100.0
2011-10-12 12:00:00,44.17,44.18,44.09,44.12,43400.0,26.2385,26.2445,26.191,26.2088,43400.0
2011-10-12 12:05:00,44.11,44.15,44.09,44.09,33500.0,26.2029,26.2267,26.191,26.191,33500.0
2011-10-12 12:10:00,44.09,44.22,44.06,44.22,26200.0,26.191,26.2682,26.1732,26.2682,26200.0
2011-10-12 12:15:00,44.22,44.27,44.21,44.24,25800.0,26.2682,26.2979,26.2623,26.2801,25800.0
2011-10-12 12:20:00,44.24,44.33,44.24,44.29,19900.0,26.2801,26.3336,26.2801,26.3098,19900.0
2011-10-12 12:25:00,44.29,44.29,44.22,44.25,25700.0,26.3098,26.3098,26.2682,26.2861,25700.0
2011-10-12 12:30:00,44.25,44.26,44.21,44.22,18800.0,26.2861,26.292,26.2623,26.2682,18800.0
2011-10-12 12:35:00,44.21,44.24,44.17,44.23,18200.0,26.2623,26.2801,26.2385,26.2742,18200.0
2011-10-12 12:40:00,44.23,44.26,44.21,44.22,23500.0,26.2742,26.292,26.2623,26.2682,23500.0
2011-10-12 12:45:00,44.21,44.26,44.19,44.25,40000.0,26.2623,26.292,26.2504,26.2861,40000.0
2011-10-12 12:50:00,44.25,44.27,44.23,44.25,51400.0,26.2861,26.2979,26.2742,26.2861,51400.0
2011-10-12 12:55:00,44.24,44.29,44.22,44.27,19700.0,26.2801,26.3098,26.2682,26.2979,19700.0
2011-10-12 13:00:00,44.28,44.32,44.25,44.29,50600.0,26.3039,26.3276,26.2861,26.3098,50600.0
2011-10-12 13:05:00,44.28,44.32,44.27,44.31,27900.0,26.3039,26.3276,26.2979,26.3217,27900.0
2011-10-12 13:10:00,44.32,44.36,44.22,44.27,42500.0,26.3276,26.3514,26.2682,26.2979,42500.0
2011-10-12 13:15:00,44.27,44.3,44.23,44.29,23200.0,26.2979,26.3158,26.2742,26.3098,23200.0
2011-10-12 13:20:00,44.31,44.36,44.3,44.31,28600.0,26.3217,26.3514,26.3158,26.3217,28600.0
2011-10-12 13:25:00,44.29,44.36,44.27,44.32,20900.0,26.3098,26.3514,26.2979,26.3276,20900.0
2011-10-12 13:30:00,44.32,44.38,44.27,44.31,38700.0,26.3276,26.3633,26.2979,26.3217,38700.0
2011-10-12 13:35:00,44.31,44.38,44.31,44.36,29800.0,26.3217,26.3633,26.3217,26.3514,29800.0
2011-10-12 13:40:00,44.37,44.38,44.3,44.33,29700.0,26.3574,26.3633,26.3158,26.3336,29700.0
2011-10-12 13:45:00,44.32,44.42,44.32,44.33,35000.0,26.3276,26.3871,26.3276,26.3336,35000.0
2011-10-12 13:50:00,44.34,44.37,44.31,44.35,17700.0,26.3395,26.3574,26.3217,26.3455,17700.0
2011-10-12 13:55:00,44.37,44.44,44.36,44.44,20900.0,26.3574,26.3989,26.3514,26.3989,20900.0
2011-10-12 14:00:00,44.44,44.47,44.32,44.38,44300.0,26.3989,26.4168,26.3276,26.3633,44300.0
2011-10-12 14:05:00,44.38,44.49,44.38,44.46,34500.0,26.3633,26.4286,26.3633,26.4108,34500.0
2011-10-12 14:10:00,44.47,44.5,44.43,44.5,24000.0,26.4168,26.4346,26.393,26.4346,24000.0
2011-10-12 14:15:00,44.52,44.52,44.4,44.47,33200.0,26.4465,26.4465,26.3752,26.4168,33200.0
2011-10-12 14:20:00,44.48,44.5,44.42,44.49,18100.0,26.4227,26.4346,26.3871,26.4286,18100.0
2011-10-12 14:25:00,44.5,44.56,44.44,44.54,38500.0,26.4346,26.4702,26.3989,26.4583,38500.0
2011-10-12 14:30:00,44.55,44.59,44.51,44.51,49600.0,26.4643,26.488,26.4405,26.4405,49600.0
2011-10-12 14:35:00,44.51,44.53,44.45,44.5,49300.0,26.4405,26.4524,26.4049,26.4346,49300.0
2011-10-12 14:40:00,44.5,44.51,44.37,44.39,61700.0,26.4346,26.4405,26.3574,26.3692,61700.0
2011-10-12 14:45:00,44.38,44.43,44.31,44.4,66200.0,26.3633,26.393,26.3217,26.3752,66200.0
2011-10-12 14:50:00,44.41,44.44,44.31,44.31,61000.0,26.3811,26.3989,26.3217,26.3217,61000.0
2011-10-12 14:55:00,44.32,44.37,44.2,44.27,62000.0,26.3276,26.3574,26.2564,26.2979,62000.0
2011-10-12 15:00:00,44.26,44.32,44.21,44.24,62000.0,26.292,26.3276,26.2623,26.2801,62000.0
2011-10-12 15:05:00,44.22,44.32,44.17,44.21,63800.0,26.2682,26.3276,26.2385,26.2623,63800.0
2011-10-12 15:10:00,44.22,44.32,44.12,44.31,62300.0,26.2682,26.3276,26.2088,26.3217,62300.0
2011-10-12 15:15:00,44.3,44.3,44.12,44.2,49400.0,26.3158,26.3158,26.2088,26.2564,49400.0
2011-10-12 15:20:00,44.21,44.27,44.13,44.13,49900.0,26.2623,26.2979,26.2148,26.2148,49900.0
2011-10-12 15:25:00,44.13,44.14,44.01,44.14,108000.0,26.2148,26.2207,26.1435,26.2207,108000.0
2011-10-12 15:30:00,44.14,44.26,44.1,44.18,162100.0,26.2207,26.292,26.197,26.2445,162100.0
2011-10-12 15:35:00,44.18,44.18,44.0,44.0,128500.0,26.2445,26.2445,26.1376,26.1376,128500.0
2011-10-12 15:40:00,44.01,44.04,43.95,44.01,125600.0,26.1435,26.1613,26.1079,26.1435,125600.0
2011-10-12 15:45:00,44.0,44.03,43.8,43.83,151800.0,26.1376,26.1554,26.0188,26.0366,151800.0
2011-10-12 15:50:00,43.82,43.94,43.76,43.82,232900.0,26.0306,26.1019,25.995,26.0306,232900.0
2011-10-12 15:55:00,43.82,43.92,43.81,43.84,202500.0,26.0306,26.09,26.0247,26.0425,202500.0
2011-10-13 09:30:00,43.42,43.98,43.42,43.98,75500.0,25.793,26.1257,25.793,26.1257,75500.0
2011-10-13 09:35:00,44.03,44.08,43.65,43.68,56700.0,26.1554,26.1851,25.9296,25.9475,56700.0
2011-10-13 09:40:00,43.69,43.76,43.67,43.74,60300.0,25.9534,25.995,25.9415,25.9831,60300.0
2011-10-13 09:45:00,43.74,43.81,43.67,43.68,53600.0,25.9831,26.0247,25.9415,25.9475,53600.0
2011-10-13 09:50:00,43.68,43.69,43.46,43.52,48600.0,25.9475,25.9534,25.8168,25.8524,48600.0
2011-10-13 09:55:00,43.52,43.65,43.46,43.55,29400.0,25.8524,25.9296,25.8168,25.8702,29400.0
2011-10-13 10:00:00,43.55,43.65,43.47,43.5,66600.0,25.8702,25.9296,25.8227,25.8405,66600.0
2011-10-13 10:05:00,43.49,43.65,43.48,43.58,25000.0,25.8346,25.9296,25.8287,25.8881,25000.0
2011-10-13 10:10:00,43.59,43.83,43.59,43.79,39100.0,25.894,26.0366,25.894,26.0128,39100.0
2011-10-13 10:15:00,43.8,43.81,43.68,43.68,25400.0,26.0188,26.0247,25.9475,25.9475,25400.0
2011-10-13 10:20:00,43.66,43.82,43.66,43.82,34900.0,25.9356,26.0306,25.9356,26.0306,34900.0
2011-10-13 10:25:00,43.82,43.85,43.78,43.83,27000.0,26.0306,26.0485,26.0069,26.0366,27000.0
2011-10-13 10:30:00,43.81,43.94,43.8,43.86,49500.0,26.0247,26.1019,26.0188,26.0544,49500.0
2011-10-13 10:35:00,43.86,43.88,43.79,43.86,17200.0,26.0544,26.0663,26.0128,26.0544,17200.0
2011-10-13 10:40:00,43.87,43.9,43.74,43.75,19600.0,26.0603,26.0782,25.9831,25.989,19600.0
2011-10-13 10:45:00,43.73,43.78,43.64,43.65,27500.0,25.9772,26.0069,25.9237,25.9296,27500.0
2011-10-13 10:50:00,43.65,43.74,43.64,43.7,36600.0,25.9296,25.9831,25.9237,25.9593,36600.0
2011-10-13 10:55:00,43.72,43.75,43.59,43.61,25900.0,25.9712,25.989,25.894,25.9059,25900.0
2011-10-13 11:00:00,43.61,43.66,43.56,43.65,34700.0,25.9059,25.9356,25.8762,25.9296,34700.0
2011-10-13 11:05:00,43.65,43.65,43.57,43.65,37900.0,25.9296,25.9296,25.8821,25.9296,37900.0
2011-10-13 11:10:00,43.65,43.72,43.64,43.72,78400.0,25.9296,25.9712,25.9237,25.9712,78400.0
2011-10-13 11:15:00,43.74,43.8,43.61,43.61,60700.0,25.9831,26.0188,25.9059,25.9059,60700.0
2011-10-13 11:20:00,43.61,43.7,43.6,43.67,17300.0,25.9059,25.9593,25.8999,25.9415,17300.0
2011-10-13 11:25:00,43.65,43.77,43.65,43.71,20200.0,25.9296,26.0009,25.9296,25.9653,20200.0
2011-10-13 11:30:00,43.71,43.82,43.71,43.76,30000.0,25.9653,26.0306,25.9653,25.995,30000.0
2011-10-13 11:35:00,43.78,43.83,43.72,43.78,19000.0,26.0069,26.0366,25.9712,26.0069,19000.0
2011-10-13 11:40:00,43.79,43.83,43.71,43.82,40900.0,26.0128,26.0366,25.9653,26.0306,40900.0
2011-10-13 11:45:00,43.83,43.9,43.8,43.8,45200.0,26.0366,26.0782,26.0188,26.0188,45200.0
2011-10-13 11:50:00,43.8,43.87,43.78,43.8,22600.0,26.0188,26.0603,26.0069,26.0188,22600.0
2011-10-13 11:55:00,43.8,43.88,43.79,43.8,15100.0,26.0188,26.0663,26.0128,26.0188,15100.0
2011-10-13 12:00:00,43.81,43.89,43.78,43.88,14500.0,26.0247,26.0722,26.0069,26.0663,14500.0
2011-10-13 12:05:00,43.89,43.91,43.84,43.91,21700.0,26.0722,26.0841,26.0425,26.0841,21700.0
2011-10-13 12:10:00,43.92,43.92,43.81,43.83,11900.0,26.09,26.09,26.0247,26.0366,11900.0
2011-10-13 12:15:00,43.84,43.85,43.76,43.77,7300.0,26.0425,26.0485,25.995,26.0009,7300.0
2011-10-13 12:20:00,43.76,43.85,43.76,43.82,9000.0,25.995,26.0485,25.995,26.0306,9000.0
2011-10-13 12:25:00,43.82,43.84,43.77,43.77,11000.0,26.0306,26.0425,26.0009,26.0009,11000.0
2011-10-13 12:30:00,43.77,43.82,43.77,43.79,15700.0,26.0009,26.0306,26.0009,26.0128,15700.0
2011-10-13 12:35:00,43.8,43.82,43.75,43.8,595500.0,26.0188,26.0306,25.989,26.0188,595500.0
2011-10-13 12:40:00,43.81,43.84,43.79,43.82,15200.0,26.0247,26.0425,26.0128,26.0306,15200.0
2011-10-13 12:45:00,43.81,43.89,43.77,43.83,24900.0,26.0247,26.0722,26.0009,26.0366,24900.0
2011-10-13 12:50:00,43.83,43.87,43.82,43.87,28700.0,26.0366,26.0603,26.0306,26.0603,28700.0
2011-10-13 12:55:00,43.87,43.87,43.81,43.85,54100.0,26.0603,26.0603,26.0247,26.0485,54100.0
2011-10-13 13:00:00,43.85,43.86,43.78,43.79,13200.0,26.0485,26.0544,26.0069,26.0128,13200.0
2011-10-13 13:05:00,43.8,43.92,43.75,43.88,24500.0,26.0188,26.09,25.989,26.0663,24500.0
2011-10-13 13:10:00,43.88,44.0,43.87,43.99,41900.0,26.0663,26.1376,26.0603,26.1316,41900.0
2011-10-13 13:15:00,43.99,43.99,43.87,43.87,49600.0,26.1316,26.1316,26.0603,26.0603,49600.0
2011-10-13 13:20:00,43.87,43.88,43.8,43.82,12700.0,26.0603,26.0663,26.0188,26.0306,12700.0
2011-10-13 13:25:00,43.8,43.85,43.78,43.83,50800.0,26.0188,26.0485,26.0069,26.0366,50800.0
2011-10-13 13:30:00,43.84,43.85,43.8,43.84,18700.0,26.0425,26.0485,26.0188,26.0425,18700.0
2011-10-13 13:35:00,43.84,43.85,43.78,43.78,13500.0,26.0425,26.0485,26.0069,26.0069,13500.0
2011-10-13 13:40:00,43.77,43.83,43.71,43.82,19000.0,26.0009,26.0366,25.9653,26.0306,19000.0
2011-10-13 13:45:00,43.82,43.95,43.81,43.87,33600.0,26.0306,26.1079,26.0247,26.0603,33600.0
2011-10-13 13:50:00,43.87,43.87,43.82,43.83,21900.0,26.0603,26.0603,26.0306,26.0366,21900.0
2011-10-13 13:55:00,43.83,43.84,43.75,43.76,13600.0,26.0366,26.0425,25.989,25.995,13600.0
2011-10-13 14:00:00,43.76,43.83,43.75,43.83,24000.0,25.995,26.0366,25.989,26.0366,24000.0
2011-10-13 14:05:00,43.82,43.87,43.78,43.86,26900.0,26.0306,26.0603,26.0069,26.0544,26900.0
2011-10-13 14:10:00,43.85,43.87,43.82,43.84,21100.0,26.0485,26.0603,26.0306,26.0425,21100.0
2011-10-13 14:15:00,43.84,43.87,43.83,43.84,12200.0,26.0425,26.0603,26.0366,26.0425,12200.0
2011-10-13 14:20:00,43.83,43.91,43.83,43.88,17500.0,26.0366,26.0841,26.0366,26.0663,17500.0
2011-10-13 14:25:00,43.87,43.87,43.82,43.84,15300.0,26.0603,26.0603,26.0306,26.0425,15300.0
2011-10-13 14:30:00,43.84,43.92,43.82,43.88,19400.0,26.0425,26.09,26.0306,26.0663,19400.0
2011-10-13 14:35:00,43.89,43.93,43.85,43.88,16800.0,26.0722,26.096,26.0485,26.0663,16800.0
2011-10-13 14:40:00,43.88,43.88,43.83,43.88,28200.0,26.0663,26.0663,26.0366,26.0663,28200.0
2011-10-13 14:45:00,43.89,43.97,43.83,43.93,52000.0,26.0722,26.1197,26.0366,26.096,52000.0
2011-10-13 14:50:00,43.94,43.94,43.88,43.93,40100.0,26.1019,26.1019,26.0663,26.096,40100.0
2011-10-13 14:55:00,43.92,43.92,43.87,43.87,72800.0,26.09,26.09,26.0603,26.0603,72800.0
2011-10-13 15:00:00,43.87,44.0,43.87,43.94,63800.0,26.0603,26.1376,26.0603,26.1019,63800.0
2011-10-13 15:05:00,43.96,43.98,43.89,43.94,83300.0,26.1138,26.1257,26.0722,26.1019,83300.0
2011-10-13 15:10:00,43.93,43.93,43.82,43.87,79500.0,26.096,26.096,26.0306,26.0603,79500.0
2011-10-13 15:15:00,43.87,43.92,43.86,43.9,70500.0,26.0603,26.09,26.0544,26.0782,70500.0
2011-10-13 15:20:00,43.9,43.9,43.75,43.75,80900.0,26.0782,26.0782,25.989,25.989,80900.0
2011-10-13 15:25:00,43.74,43.75,43.66,43.69,74300.0,25.9831,25.989,25.9356,25.9534,74300.0
2011-10-13 15:30:00,43.7,43.71,43.62,43.7,75400.0,25.9593,25.9653,25.9118,25.9593,75400.0
2011-10-13 15:35:00,43.7,43.8,43.69,43.75,50600.0,25.9593,26.0188,25.9534,25.989,50600.0
2011-10-13 15:40:00,43.75,43.84,43.73,43.74,51200.0,25.989,26.0425,25.9772,25.9831,51200.0
2011-10-13 15:45:00,43.74,43.83,43.67,43.7,73200.0,25.9831,26.0366,25.9415,25.9593,73200.0
2011-10-13 15:50:00,43.71,43.78,43.71,43.72,140700.0,25.9653,26.0069,25.9653,25.9712,140700.0
2011-10-13 15:55:00,43.72,43.77,43.71,43.74,168900.0,25.9712,26.0009,25.9653,25.9831,168900.0
2011-10-14 09:30:00,44.26,44.26,43.78,44.0,47900.0,26.292,26.292,26.0069,26.1376,47900.0
2011-10-14 09:35:00,44.0,44.13,43.75,43.82,47200.0,26.1376,26.2148,25.989,26.0306,47200.0
2011-10-14 09:40:00,43.82,43.85,43.63,43.71,33800.0,26.0306,26.0485,25.9178,25.9653,33800.0
2011-10-14 09:45:00,43.73,43.88,43.67,43.87,41600.0,25.9772,26.0663,25.9415,26.0603,41600.0
2011-10-14 09:50:00,43.86,43.98,43.85,43.87,22300.0,26.0544,26.1257,26.0485,26.0603,22300.0
2011-10-14 09:55:00,43.87,44.13,43.84,43.98,57300.0,26.0603,26.2148,26.0425,26.1257,57300.0
2011-10-14 10:00:00,43.98,44.0,43.71,43.75,34800.0,26.1257,26.1376,25.9653,25.989,34800.0
2011-10-14 10:05:00,43.76,43.93,43.76,43.82,47600.0,25.995,26.096,25.995,26.0306,47600.0
2011-10-14 10:10:00,43.82,43.83,43.68,43.77,29900.0,26.0306,26.0366,25.9475,26.0009,29900.0
2011-10-14 10:15:00,43.77,43.77,43.56,43.58,42600.0,26.0009,26.0009,25.8762,25.8881,42600.0
2011-10-14 10:20:00,43.58,43.62,43.48,43.59,42100.0,25.8881,25.9118,25.8287,25.894,42100.0
2011-10-14 10:25:00,43.57,43.57,43.48,43.49,89000.0,25.8821,25.8821,25.8287,25.8346,89000.0
2011-10-14 10:30:00,43.49,43.52,43.34,43.35,86800.0,25.8346,25.8524,25.7455,25.7514,86800.0
2011-10-14 10:35:00,43.35,43.35,43.21,43.22,62500.0,25.7514,25.7514,25.6683,25.6742,62500.0
2011-10-14 10:40:00,43.21,43.22,43.08,43.09,118700.0,25.6683,25.6742,25.591,25.597,118700.0
2011-10-14 10:45:00,43.09,43.21,43.07,43.17,50200.0,25.597,25.6683,25.5851,25.6445,50200.0
2011-10-14 10:50:00,43.18,43.21,43.08,43.13,43000.0,25.6504,25.6683,25.591,25.6207,43000.0
2011-10-14 10:55:00,43.13,43.3,43.12,43.27,70800.0,25.6207,25.7217,25.6148,25.7039,70800.0
2011-10-14 11:00:00,43.28,43.41,43.28,43.4,38000.0,25.7099,25.7871,25.7099,25.7811,38000.0
2011-10-14 11:05:00,43.4,43.41,43.27,43.3,35800.0,25.7811,25.7871,25.7039,25.7217,35800.0
2011-10-14 11:10:00,43.3,43.32,43.25,43.3,41300.0,25.7217,25.7336,25.692,25.7217,41300.0
2011-10-14 11:15:00,43.29,43.34,43.28,43.34,39900.0,25.7158,25.7455,25.7099,25.7455,39900.0
2011-10-14 11:20:00,43.34,43.36,43.21,43.24,44900.0,25.7455,25.7574,25.6683,25.6861,44900.0
2011-10-14 11:25:00,43.23,43.23,43.11,43.13,33900.0,25.6802,25.6802,25.6089,25.6207,33900.0
2011-10-14 11:30:00,43.12,43.26,43.12,43.26,22900.0,25.6148,25.698,25.6148,25.698,22900.0
2011-10-14 11:35:00,43.26,43.31,43.26,43.26,21600.0,25.698,25.7277,25.698,25.698,21600.0
2011-10-14 11:40:00,43.26,43.31,43.26,43.28,26400.0,25.698,25.7277,25.698,25.7099,26400.0
2011-10-14 11:45:00,43.29,43.31,43.27,43.27,15300.0,25.7158,25.7277,25.7039,25.7039,15300.0
2011-10-14 11:50:00,43.26,43.29,43.23,43.26,15600.0,25.698,25.7158,25.6802,25.698,15600.0
2011-10-14 11:55:00,43.25,43.3,43.23,43.23,21200.0,25.692,25.7217,25.6802,25.6802,21200.0
2011-10-14 12:00:00,43.23,43.25,43.2,43.22,29100.0,25.6802,25.692,25.6623,25.6742,29100.0
2011-10-14 12:05:00,43.23,43.23,43.16,43.18,27500.0,25.6802,25.6802,25.6386,25.6504,27500.0
2011-10-14 12:10:00,43.19,43.2,43.13,43.16,20500.0,25.6564,25.6623,25.6207,25.6386,20500.0
2011-10-14 12:15:00,43.17,43.17,43.14,43.14,11300.0,25.6445,25.6445,25.6267,25.6267,11300.0
2011-10-14 12:20:00,43.14,43.23,43.14,43.22,21000.0,25.6267,25.6802,25.6267,25.6742,21000.0
2011-10-14 12:25:00,43.22,43.27,43.21,43.25,21600.0,25.6742,25.7039,25.6683,25.692,21600.0
2011-10-14 12:30:00,43.25,43.32,43.25,43.3,10000.0,25.692,25.7336,25.692,25.7217,10000.0
2011-10-14 12:35:00,43.31,43.35,43.3,43.34,10000.0,25.7277,25.7514,25.7217,25.7455,10000.0
2011-10-14 12:40:00,43.34,43.41,43.34,43.4,12800.0,25.7455,25.7871,25.7455,25.7811,12800.0
2011-10-14 12:45:00,43.4,43.45,43.38,43.43,28500.0,25.7811,25.8108,25.7693,25.799,28500.0
2011-10-14 12:50:00,43.44,43.48,43.36,43.39,25300.0,25.8049,25.8287,25.7574,25.7752,25300.0
2011-10-14 12:55:00,43.38,43.38,43.32,43.33,18000.0,25.7693,25.7693,25.7336,25.7396,18000.0
2011-10-14 13:00:00,43.33,43.37,43.22,43.26,40000.0,25.7396,25.7633,25.6742,25.698,40000.0
2011-10-14 13:05:00,43.26,43.32,43.24,43.31,12100.0,25.698,25.7336,25.6861,25.7277,12100.0
2011-10-14 13:10:00,43.31,43.36,43.3,43.36,12100.0,25.7277,25.7574,25.7217,25.7574,12100.0
2011-10-14 13:15:00,43.36,43.5,43.36,43.49,39000.0,25.7574,25.8405,25.7574,25.8346,39000.0
2011-10-14 13:20:00,43.49,43.58,43.49,43.57,12600.0,25.8346,25.8881,25.8346,25.8821,12600.0
2011-10-14 13:25:00,43.56,43.59,43.52,43.52,26200.0,25.8762,25.894,25.8524,25.8524,26200.0
2011-10-14 13:30:00,43.52,43.57,43.52,43.55,19100.0,25.8524,25.8821,25.8524,25.8702,19100.0
2011-10-14 13:35:00,43.55,43.56,43.47,43.47,18100.0,25.8702,25.8762,25.8227,25.8227,18100.0
2011-10-14 13:40:00,43.46,43.47,43.43,43.44,24900.0,25.8168,25.8227,25.799,25.8049,24900.0
2011-10-14 13:45:00,43.44,43.51,43.44,43.51,33000.0,25.8049,25.8465,25.8049,25.8465,33000.0
2011-10-14 13:50:00,43.51,43.55,43.49,43.5,22900.0,25.8465,25.8702,25.8346,25.8405,22900.0
2011-10-14 13:55:00,43.51,43.55,43.49,43.51,34400.0,25.8465,25.8702,25.8346,25.8465,34400.0
2011-10-14 14:00:00,43.51,43.61,43.51,43.59,10200.0,25.8465,25.9059,25.8465,25.894,10200.0
2011-10-14 14:05:00,43.59,43.66,43.59,43.61,13100.0,25.894,25.9356,25.894,25.9059,13100.0
2011-10-14 14:10:00,43.61,43.66,43.6,43.61,16000.0,25.9059,25.9356,25.8999,25.9059,16000.0
2011-10-14 14:15:00,43.61,43.69,43.61,43.65,17500.0,25.9059,25.9534,25.9059,25.9296,17500.0
2011-10-14 14:20:00,43.65,43.7,43.65,43.68,9300.0,25.9296,25.9593,25.9296,25.9475,9300.0
2011-10-14 14:25:00,43.69,43.72,43.63,43.64,21000.0,25.9534,25.9712,25.9178,25.9237,21000.0
2011-10-14 14:30:00,43.64,43.65,43.52,43.55,29200.0,25.9237,25.9296,25.8524,25.8702,29200.0
2011-10-14 14:35:00,43.56,43.64,43.56,43.62,14700.0,25.8762,25.9237,25.8762,25.9118,14700.0
2011-10-14 14:40:00,43.63,43.68,43.62,43.64,11300.0,25.9178,25.9475,25.9118,25.9237,11300.0
2011-10-14 14:45:00,43.64,43.68,43.6,43.61,9700.0,25.9237,25.9475,25.8999,25.9059,9700.0
2011-10-14 14:50:00,43.61,43.67,43.6,43.63,17300.0,25.9059,25.9415,25.8999,25.9178,17300.0
2011-10-14 14:55:00,43.63,43.8,43.63,43.79,35900.0,25.9178,26.0188,25.9178,26.0128,35900.0
2011-10-14 15:00:00,43.79,43.79,43.71,43.73,16900.0,26.0128,26.0128,25.9653,25.9772,16900.0
2011-10-14 15:05:00,43.73,43.78,43.68,43.69,42800.0,25.9772,26.0069,25.9475,25.9534,42800.0
2011-10-14 15:10:00,43.69,43.69,43.59,43.64,36700.0,25.9534,25.9534,25.894,25.9237,36700.0
2011-10-14 15:15:00,43.64,43.65,43.59,43.61,29000.0,25.9237,25.9296,25.894,25.9059,29000.0
2011-10-14 15:20:00,43.63,43.69,43.61,43.63,30700.0,25.9178,25.9534,25.9059,25.9178,30700.0
2011-10-14 15:25:00,43.63,43.67,43.63,43.67,23400.0,25.9178,25.9415,25.9178,25.9415,23400.0
2011-10-14 15:30:00,43.67,43.83,43.66,43.83,52000.0,25.9415,26.0366,25.9356,26.0366,52000.0
2011-10-14 15:35:00,43.83,43.85,43.77,43.77,37800.0,26.0366,26.0485,26.0009,26.0009,37800.0
2011-10-14 15:40:00,43.77,43.79,43.72,43.74,72900.0,26.0009,26.0128,25.9712,25.9831,72900.0
2011-10-14 15:45:00,43.73,43.77,43.69,43.71,59600.0,25.9772,26.0009,25.9534,25.9653,59600.0
2011-10-14 15:50:00,43.72,43.73,43.62,43.72,99200.0,25.9712,25.9772,25.9118,25.9712,99200.0
2011-10-14 15:55:00,43.71,43.84,43.71,43.84,160100.0,25.9653,26.0425,25.9653,26.0425,160100.0
2011-10-17 09:30:00,43.67,43.72,43.56,43.62,64800.0,25.9415,25.9712,25.8762,25.9118,64800.0
2011-10-17 09:35:00,43.62,43.89,43.5,43.75,61300.0,25.9118,26.0722,25.8405,25.989,61300.0
2011-10-17 09:40:00,43.73,43.99,43.61,43.92,48600.0,25.9772,26.1316,25.9059,26.09,48600.0
2011-10-17 09:45:00,43.89,43.94,43.62,43.63,49400.0,26.0722,26.1019,25.9118,25.9178,49400.0
2011-10-17 09:50:00,43.63,43.75,43.6,43.68,31500.0,25.9178,25.989,25.8999,25.9475,31500.0
2011-10-17 09:55:00,43.68,43.71,43.54,43.71,37700.0,25.9475,25.9653,25.8643,25.9653,37700.0
2011-10-17 10:00:00,43.73,43.78,43.67,43.7,79600.0,25.9772,26.0069,25.9415,25.9593,79600.0
2011-10-17 10:05:00,43.7,43.72,43.55,43.55,49800.0,25.9593,25.9712,25.8702,25.8702,49800.0
2011-10-17 10:10:00,43.54,43.59,43.53,43.57,41900.0,25.8643,25.894,25.8584,25.8821,41900.0
2011-10-17 10:15:00,43.56,43.57,43.35,43.35,75800.0,25.8762,25.8821,25.7514,25.7514,75800.0
2011-10-17 10:20:00,43.37,43.45,43.32,43.45,37400.0,25.7633,25.8108,25.7336,25.8108,37400.0
2011-10-17 10:25:00,43.45,43.45,43.3,43.41,53100.0,25.8108,25.8108,25.7217,25.7871,53100.0
2011-10-17 10:30:00,43.41,43.41,43.29,43.38,52900.0,25.7871,25.7871,25.7158,25.7693,52900.0
2011-10-17 10:35:00,43.38,43.47,43.38,43.4,47600.0,25.7693,25.8227,25.7693,25.7811,47600.0
2011-10-17 10:40:00,43.4,43.46,43.29,43.29,56600.0,25.7811,25.8168,25.7158,25.7158,56600.0
2011-10-17 10:45:00,43.29,43.3,43.15,43.18,53200.0,25.7158,25.7217,25.6326,25.6504,53200.0
2011-10-17 10:50:00,43.16,43.18,43.08,43.16,47400.0,25.6386,25.6504,25.591,25.6386,47400.0
2011-10-17 10:55:00,43.16,43.27,43.15,43.25,25700.0,25.6386,25.7039,25.6326,25.692,25700.0
2011-10-17 11:00:00,43.24,43.31,43.24,43.29,27400.0,25.6861,25.7277,25.6861,25.7158,27400.0
2011-10-17 11:05:00,43.29,43.42,43.29,43.4,29800.0,25.7158,25.793,25.7158,25.7811,29800.0
2011-10-17 11:10:00,43.4,43.41,43.28,43.38,32100.0,25.7811,25.7871,25.7099,25.7693,32100.0
2011-10-17 11:15:00,43.38,43.41,43.31,43.38,32300.0,25.7693,25.7871,25.7277,25.7693,32300.0
2011-10-17 11:20:00,43.39,43.45,43.39,43.44,33000.0,25.7752,25.8108,25.7752,25.8049,33000.0
2011-10-17 11:25:00,43.43,43.5,43.43,43.5,26700.0,25.799,25.8405,25.799,25.8405,26700.0
2011-10-17 11:30:00,43.5,43.54,43.45,43.47,44900.0,25.8405,25.8643,25.8108,25.8227,44900.0
2011-10-17 11:35:00,43.46,43.47,43.42,43.47,22800.0,25.8168,25.8227,25.793,25.8227,22800.0
2011-10-17 11:40:00,43.47,43.51,43.39,43.4,31900.0,25.8227,25.8465,25.7752,25.7811,31900.0
2011-10-17 11:45:00,43.4,43.41,43.25,43.26,27300.0,25.7811,25.7871,25.692,25.698,27300.0
2011-10-17 11:50:00,43.27,43.3,43.17,43.18,30700.0,25.7039,25.7217,25.6445,25.6504,30700.0
2011-10-17 11:55:00,43.19,43.25,43.13,43.18,23000.0,25.6564,25.692,25.6207,25.6504,23000.0
2011-10-17 12:00:00,43.17,43.17,43.02,43.02,28400.0,25.6445,25.6445,25.5554,25.5554,28400.0
2011-10-17 12:05:00,43.02,43.03,42.93,42.97,31000.0,25.5554,25.5613,25.5019,25.5257,31000.0
2011-10-17 12:10:00,42.96,43.02,42.93,42.99,22300.0,25.5198,25.5554,25.5019,25.5376,22300.0
2011-10-17 12:15:00,42.99,43.02,42.96,42.97,57000.0,25.5376,25.5554,25.5198,25.5257,57000.0
2011-10-17 12:20:00,42.98,43.01,42.9,42.9,57400.0,25.5316,25.5495,25.4841,25.4841,57400.0
2011-10-17 12:25:00,42.93,43.01,42.9,43.01,19300.0,25.5019,25.5495,25.4841,25.5495,19300.0
2011-10-17 12:30:00,43.01,43.02,42.97,43.01,19900.0,25.5495,25.5554,25.5257,25.5495,19900.0
2011-10-17 12:35:00,43.0,43.02,42.9,42.96,39900.0,25.5435,25.5554,25.4841,25.5198,39900.0
2011-10-17 12:40:00,42.97,43.01,42.95,42.96,22900.0,25.5257,25.5495,25.5138,25.5198,22900.0
2011-10-17 12:45:00,42.96,42.97,42.9,42.93,35700.0,25.5198,25.5257,25.4841,25.5019,35700.0
2011-10-17 12:50:00,42.94,42.97,42.85,42.85,16500.0,25.5079,25.5257,25.4544,25.4544,16500.0
2011-10-17 12:55:00,42.87,42.97,42.83,42.95,14500.0,25.4663,25.5257,25.4425,25.5138,14500.0
2011-10-17 13:00:00,42.94,43.02,42.93,43.0,29800.0,25.5079,25.5554,25.5019,25.5435,29800.0
2011-10-17 13:05:00,43.0,43.12,42.99,43.11,24400.0,25.5435,25.6148,25.5376,25.6089,24400.0
2011-10-17 13:10:00,43.12,43.18,43.11,43.15,17900.0,25.6148,25.6504,25.6089,25.6326,17900.0
2011-10-17 13:15:00,43.14,43.26,43.12,43.25,28200.0,25.6267,25.698,25.6148,25.692,28200.0
2011-10-17 13:20:00,43.25,43.3,43.22,43.3,22200.0,25.692,25.7217,25.6742,25.7217,22200.0
2011-10-17 13:25:00,43.31,43.34,43.25,43.28,22900.0,25.7277,25.7455,25.692,25.7099,22900.0
2011-10-17 13:30:00,43.27,43.31,43.23,43.31,20100.0,25.7039,25.7277,25.6802,25.7277,20100.0
2011-10-17 13:35:00,43.29,43.29,43.13,43.18,27800.0,25.7158,25.7158,25.6207,25.6504,27800.0
2011-10-17 13:40:00,43.21,43.34,43.19,43.3,48700.0,25.6683,25.7455,25.6564,25.7217,48700.0
2011-10-17 13:45:00,43.3,43.3,43.15,43.17,24600.0,25.7217,25.7217,25.6326,25.6445,24600.0
2011-10-17 13:50:00,43.18,43.28,43.17,43.22,33100.0,25.6504,25.7099,25.6445,25.6742,33100.0
2011-10-17 13:55:00,43.23,43.29,43.2,43.27,19300.0,25.6802,25.7158,25.6623,25.7039,19300.0
2011-10-17 14:00:00,43.27,43.27,43.2,43.22,30800.0,25.7039,25.7039,25.6623,25.6742,30800.0
2011-10-17 14:05:00,43.23,43.23,43.14,43.17,22500.0,25.6802,25.6802,25.6267,25.6445,22500.0
2011-10-17 14:10:00,43.18,43.25,43.16,43.25,12500.0,25.6504,25.692,25.6386,25.692,12500.0
2011-10-17 14:15:00,43.24,43.25,43.11,43.15,20900.0,25.6861,25.692,25.6089,25.6326,20900.0
2011-10-17 14:20:00,43.16,43.18,43.07,43.07,25200.0,25.6386,25.6504,25.5851,25.5851,25200.0
2011-10-17 14:25:00,43.07,43.2,43.06,43.13,20000.0,25.5851,25.6623,25.5792,25.6207,20000.0
2011-10-17 14:30:00,43.12,43.13,43.07,43.1,53000.0,25.6148,25.6207,25.5851,25.6029,53000.0
2011-10-17 14:35:00,43.09,43.1,43.03,43.09,26800.0,25.597,25.6029,25.5613,25.597,26800.0
2011-10-17 14:40:00,43.1,43.11,42.96,43.01,36200.0,25.6029,25.6089,25.5198,25.5495,36200.0
2011-10-17 14:45:00,43.01,43.03,42.94,42.98,30600.0,25.5495,25.5613,25.5079,25.5316,30600.0
2011-10-17 14:50:00,42.98,43.01,42.93,43.0,41800.0,25.5316,25.5495,25.5019,25.5435,41800.0
2011-10-17 14:55:00,43.0,43.12,42.98,43.11,42300.0,25.5435,25.6148,25.5316,25.6089,42300.0
2011-10-17 15:00:00,43.11,43.27,43.1,43.26,38000.0,25.6089,25.7039,25.6029,25.698,38000.0
2011-10-17 15:05:00,43.27,43.28,43.2,43.22,35400.0,25.7039,25.7099,25.6623,25.6742,35400.0
2011-10-17 15:10:00,43.22,43.34,43.22,43.26,28500.0,25.6742,25.7455,25.6742,25.698,28500.0
2011-10-17 15:15:00,43.25,43.34,43.24,43.26,33500.0,25.692,25.7455,25.6861,25.698,33500.0
2011-10-17 15:20:00,43.26,43.28,43.2,43.24,37700.0,25.698,25.7099,25.6623,25.6861,37700.0
2011-10-17 15:25:00,43.25,43.3,43.22,43.28,49700.0,25.692,25.7217,25.6742,25.7099,49700.0
2011-10-17 15:30:00,43.28,43.33,43.19,43.2,49300.0,25.7099,25.7396,25.6564,25.6623,49300.0
2011-10-17 15:35:00,43.2,43.22,43.1,43.11,67200.0,25.6623,25.6742,25.6029,25.6089,67200.0
2011-10-17 15:40:00,43.11,43.36,43.1,43.33,71000.0,25.6089,25.7574,25.6029,25.7396,71000.0
2011-10-17 15:45:00,43.32,43.32,43.14,43.26,93100.0,25.7336,25.7336,25.6267,25.698,93100.0
2011-10-17 15:50:00,43.27,43.31,43.16,43.18,130900.0,25.7039,25.7277,25.6386,25.6504,130900.0
2011-10-17 15:55:00,43.19,43.23,43.12,43.23,155700.0,25.6564,25.6802,25.6148,25.6802,155700.0
2011-10-18 09:30:00,43.18,43.34,42.97,43.11,27500.0,25.6504,25.7455,25.5257,25.6089,27500.0
2011-10-18 09:35:00,43.12,43.43,43.07,43.37,19300.0,25.6148,25.799,25.5851,25.7633,19300.0
2011-10-18 09:40:00,43.37,43.49,43.18,43.29,20900.0,25.7633,25.8346,25.6504,25.7158,20900.0
2011-10-18 09:45:00,43.27,43.27,42.99,43.04,22700.0,25.7039,25.7039,25.5376,25.5673,22700.0
2011-10-18 09:50:00,43.06,43.1,42.8,42.98,25800.0,25.5792,25.6029,25.4247,25.5316,25800.0
2011-10-18 09:55:00,42.99,42.99,42.71,42.88,22600.0,25.5376,25.5376,25.3713,25.4722,22600.0
2011-10-18 10:00:00,42.9,42.92,42.68,42.68,24100.0,25.4841,25.496,25.3534,25.3534,24100.0
2011-10-18 10:05:00,42.68,43.06,42.67,43.05,25600.0,25.3534,25.5792,25.3475,25.5732,25600.0
2011-10-18 10:10:00,43.06,43.24,43.06,43.14,30300.0,25.5792,25.6861,25.5792,25.6267,30300.0
2011-10-18 10:15:00,43.13,43.2,43.0,43.02,16100.0,25.6207,25.6623,25.5435,25.5554,16100.0
2011-10-18 10:20:00,43.0,43.29,42.99,43.25,15800.0,25.5435,25.7158,25.5376,25.692,15800.0
2011-10-18 10:25:00,43.25,43.5,43.19,43.47,49600.0,25.692,25.8405,25.6564,25.8227,49600.0
2011-10-18 10:30:00,43.48,43.52,43.42,43.48,21200.0,25.8287,25.8524,25.793,25.8287,21200.0
2011-10-18 10:35:00,43.49,43.52,43.31,43.34,14700.0,25.8346,25.8524,25.7277,25.7455,14700.0
2011-10-18 10:40:00,43.37,43.53,43.37,43.45,19600.0,25.7633,25.8584,25.7633,25.8108,19600.0
2011-10-18 10:45:00,43.45,43.51,43.45,43.45,20700.0,25.8108,25.8465,25.8108,25.8108,20700.0
2011-10-18 10:50:00,43.45,43.56,43.45,43.47,21900.0,25.8108,25.8762,25.8108,25.8227,21900.0
2011-10-18 10:55:00,43.47,43.56,43.46,43.49,17600.0,25.8227,25.8762,25.8168,25.8346,17600.0
2011-10-18 11:00:00,43.5,43.51,43.41,43.5,10200.0,25.8405,25.8465,25.7871,25.8405,10200.0
2011-10-18 11:05:00,43.51,43.56,43.47,43.5,15100.0,25.8465,25.8762,25.8227,25.8405,15100.0
2011-10-18 11:10:00,43.52,43.56,43.43,43.51,30500.0,25.8524,25.8762,25.799,25.8465,30500.0
2011-10-18 11:15:00,43.5,43.57,43.43,43.57,9100.0,25.8405,25.8821,25.799,25.8821,9100.0
2011-10-18 11:20:00,43.55,43.56,43.5,43.5,24200.0,25.8702,25.8762,25.8405,25.8405,24200.0
2011-10-18 11:25:00,43.5,43.51,43.37,43.38,23100.0,25.8405,25.8465,25.7633,25.7693,23100.0
2011-10-18 11:30:00,43.4,43.48,43.39,43.46,13100.0,25.7811,25.8287,25.7752,25.8168,13100.0
2011-10-18 11:35:00,43.46,43.69,43.46,43.63,44800.0,25.8168,25.9534,25.8168,25.9178,44800.0
2011-10-18 11:40:00,43.63,43.67,43.6,43.65,39400.0,25.9178,25.9415,25.8999,25.9296,39400.0
2011-10-18 11:45:00,43.66,43.72,43.63,43.69,18700.0,25.9356,25.9712,25.9178,25.9534,18700.0
2011-10-18 11:50:00,43.7,43.74,43.65,43.68,17900.0,25.9593,25.9831,25.9296,25.9475,17900.0
2011-10-18 11:55:00,43.69,43.73,43.65,43.66,19300.0,25.9534,25.9772,25.9296,25.9356,19300.0
2011-10-18 12:00:00,43.66,43.74,43.66,43.72,18500.0,25.9356,25.9831,25.9356,25.9712,18500.0
2011-10-18 12:05:00,43.73,43.73,43.64,43.67,11000.0,25.9772,25.9772,25.9237,25.9415,11000.0
2011-10-18 12:10:00,43.69,43.7,43.6,43.6,19200.0,25.9534,25.9593,25.8999,25.8999,19200.0
2011-10-18 12:15:00,43.58,43.61,43.53,43.55,8000.0,25.8881,25.9059,25.8584,25.8702,8000.0
2011-10-18 12:20:00,43.56,43.6,43.52,43.57,14100.0,25.8762,25.8999,25.8524,25.8821,14100.0
2011-10-18 12:25:00,43.57,43.61,43.53,43.55,4300.0,25.8821,25.9059,25.8584,25.8702,4300.0
2011-10-18 12:30:00,43.55,43.56,43.52,43.54,9900.0,25.8702,25.8762,25.8524,25.8643,9900.0
2011-10-18 12:35:00,43.53,43.66,43.53,43.65,6400.0,25.8584,25.9356,25.8584,25.9296,6400.0
2011-10-18 12:40:00,43.66,43.67,43.63,43.64,23700.0,25.9356,25.9415,25.9178,25.9237,23700.0
2011-10-18 12:45:00,43.64,43.69,43.64,43.64,13200.0,25.9237,25.9534,25.9237,25.9237,13200.0
2011-10-18 12:50:00,43.62,43.63,43.61,43.61,3200.0,25.9118,25.9178,25.9059,25.9059,3200.0
2011-10-18 12:55:00,43.61,43.64,43.61,43.61,5600.0,25.9059,25.9237,25.9059,25.9059,5600.0
2011-10-18 13:00:00,43.61,43.63,43.58,43.58,3700.0,25.9059,25.9178,25.8881,25.8881,3700.0
2011-10-18 13:05:00,43.58,43.63,43.57,43.61,6900.0,25.8881,25.9178,25.8821,25.9059,6900.0
2011-10-18 13:10:00,43.59,43.59,43.53,43.53,7100.0,25.894,25.894,25.8584,25.8584,7100.0
2011-10-18 13:15:00,43.51,43.59,43.5,43.59,4400.0,25.8465,25.894,25.8405,25.894,4400.0
2011-10-18 13:20:00,43.57,43.57,43.52,43.54,4600.0,25.8821,25.8821,25.8524,25.8643,4600.0
2011-10-18 13:25:00,43.54,43.6,43.48,43.6,10900.0,25.8643,25.8999,25.8287,25.8999,10900.0
2011-10-18 13:30:00,43.6,43.63,43.58,43.6,7700.0,25.8999,25.9178,25.8881,25.8999,7700.0
2011-10-18 13:35:00,43.59,43.62,43.57,43.62,9300.0,25.894,25.9118,25.8821,25.9118,9300.0
2011-10-18 13:40:00,43.63,43.63,43.41,43.43,56200.0,25.9178,25.9178,25.7871,25.799,56200.0
2011-10-18 13:45:00,43.42,43.49,43.39,43.46,22500.0,25.793,25.8346,25.7752,25.8168,22500.0
2011-10-18 13:50:00,43.47,43.67,43.47,43.6,12400.0,25.8227,25.9415,25.8227,25.8999,12400.0
2011-10-18 13:55:00,43.59,43.59,43.48,43.54,15900.0,25.894,25.894,25.8287,25.8643,15900.0
2011-10-18 14:00:00,43.55,43.55,43.44,43.49,9800.0,25.8702,25.8702,25.8049,25.8346,9800.0
2011-10-18 14:05:00,43.49,43.53,43.47,43.48,16200.0,25.8346,25.8584,25.8227,25.8287,16200.0
2011-10-18 14:10:00,43.5,43.52,43.48,43.51,26200.0,25.8405,25.8524,25.8287,25.8465,26200.0
2011-10-18 14:15:00,43.5,43.51,43.34,43.36,34200.0,25.8405,25.8465,25.7455,25.7574,34200.0
2011-10-18 14:20:00,43.36,43.39,43.31,43.35,30700.0,25.7574,25.7752,25.7277,25.7514,30700.0
2011-10-18 14:25:00,43.35,43.39,43.34,43.38,19900.0,25.7514,25.7752,25.7455,25.7693,19900.0
2011-10-18 14:30:00,43.38,43.44,43.38,43.44,36200.0,25.7693,25.8049,25.7693,25.8049,36200.0
2011-10-18 14:35:00,43.45,43.45,43.22,43.22,55100.0,25.8108,25.8108,25.6742,25.6742,55100.0
2011-10-18 14:40:00,43.22,43.23,43.1,43.18,50000.0,25.6742,25.6802,25.6029,25.6504,50000.0
2011-10-18 14:45:00,43.19,43.25,43.19,43.22,18700.0,25.6564,25.692,25.6564,25.6742,18700.0
2011-10-18 14:50:00,43.2,43.33,43.2,43.25,21100.0,25.6623,25.7396,25.6623,25.692,21100.0
2011-10-18 14:55:00,43.25,43.31,43.23,43.28,36400.0,25.692,25.7277,25.6802,25.7099,36400.0
2011-10-18 15:00:00,43.29,43.46,43.29,43.43,259400.0,25.7158,25.8168,25.7158,25.799,259400.0
2011-10-18 15:05:00,43.43,43.62,43.43,43.57,89900.0,25.799,25.9118,25.799,25.8821,89900.0
2011-10-18 15:10:00,43.58,43.87,43.58,43.64,95600.0,25.8881,26.0603,25.8881,25.9237,95600.0
2011-10-18 15:15:00,43.66,43.78,43.61,43.64,91200.0,25.9356,26.0069,25.9059,25.9237,91200.0
2011-10-18 15:20:00,43.63,43.78,43.63,43.75,98500.0,25.9178,26.0069,25.9178,25.989,98500.0
2011-10-18 15:25:00,43.76,43.88,43.7,43.73,111300.0,25.995,26.0663,25.9593,25.9772,111300.0
2011-10-18 15:30:00,43.74,43.81,43.65,43.68,62600.0,25.9831,26.0247,25.9296,25.9475,62600.0
2011-10-18 15:35:00,43.68,43.83,43.64,43.74,68700.0,25.9475,26.0366,25.9237,25.9831,68700.0
2011-10-18 15:40:00,43.71,43.74,43.63,43.74,54200.0,25.9653,25.9831,25.9178,25.9831,54200.0
2011-10-18 15:45:00,43.74,43.81,43.72,43.79,59100.0,25.9831,26.0247,25.9712,26.0128,59100.0
2011-10-18 15:50:00,43.8,43.94,43.79,43.9,105500.0,26.0188,26.1019,26.0128,26.0782,105500.0
2011-10-18 15:55:00,43.89,43.92,43.63,43.74,349000.0,26.0722,26.09,25.9178,25.9831,349000.0
2011-10-19 09:30:00,43.65,43.65,43.33,43.43,36300.0,25.9296,25.9296,25.7396,25.799,36300.0
2011-10-19 09:35:00,43.4,43.67,43.4,43.62,32000.0,25.7811,25.9415,25.7811,25.9118,32000.0
2011-10-19 09:40:00,43.58,43.61,43.43,43.51,37100.0,25.8881,25.9059,25.799,25.8465,37100.0
2011-10-19 09:45:00,43.51,43.6,43.44,43.52,21700.0,25.8465,25.8999,25.8049,25.8524,21700.0
2011-10-19 09:50:00,43.53,43.58,43.51,43.54,21900.0,25.8584,25.8881,25.8465,25.8643,21900.0
2011-10-19 09:55:00,43.54,43.55,43.47,43.5,23300.0,25.8643,25.8702,25.8227,25.8405,23300.0
2011-10-19 10:00:00,43.51,43.55,43.31,43.4,39000.0,25.8465,25.8702,25.7277,25.7811,39000.0
2011-10-19 10:05:00,43.4,43.47,43.34,43.45,15500.0,25.7811,25.8227,25.7455,25.8108,15500.0
2011-10-19 10:10:00,43.47,43.58,43.47,43.58,30700.0,25.8227,25.8881,25.8227,25.8881,30700.0
2011-10-19 10:15:00,43.57,43.6,43.43,43.57,13600.0,25.8821,25.8999,25.799,25.8821,13600.0
2011-10-19 10:20:00,43.59,43.65,43.5,43.63,27700.0,25.894,25.9296,25.8405,25.9178,27700.0
2011-10-19 10:25:00,43.63,43.79,43.59,43.76,49500.0,25.9178,26.0128,25.894,25.995,49500.0
2011-10-19 10:30:00,43.78,43.87,43.77,43.8,26700.0,26.0069,26.0603,26.0009,26.0188,26700.0
2011-10-19 10:35:00,43.81,43.81,43.74,43.76,14200.0,26.0247,26.0247,25.9831,25.995,14200.0
2011-10-19 10:40:00,43.77,43.81,43.65,43.67,10800.0,26.0009,26.0247,25.9296,25.9415,10800.0
2011-10-19 10:45:00,43.68,43.79,43.67,43.76,12700.0,25.9475,26.0128,25.9415,25.995,12700.0
2011-10-19 10:50:00,43.77,43.79,43.7,43.77,22200.0,26.0009,26.0128,25.9593,26.0009,22200.0
2011-10-19 10:55:00,43.75,43.79,43.69,43.7,17000.0,25.989,26.0128,25.9534,25.9593,17000.0
2011-10-19 11:00:00,43.68,43.71,43.63,43.63,13700.0,25.9475,25.9653,25.9178,25.9178,13700.0
2011-10-19 11:05:00,43.64,43.74,43.64,43.72,9700.0,25.9237,25.9831,25.9237,25.9712,9700.0
2011-10-19 11:10:00,43.68,43.72,43.66,43.67,7300.0,25.9475,25.9712,25.9356,25.9415,7300.0
2011-10-19 11:15:00,43.67,43.71,43.6,43.64,17700.0,25.9415,25.9653,25.8999,25.9237,17700.0
2011-10-19 11:20:00,43.64,43.69,43.57,43.6,28200.0,25.9237,25.9534,25.8821,25.8999,28200.0
2011-10-19 11:25:00,43.58,43.61,43.55,43.57,10000.0,25.8881,25.9059,25.8702,25.8821,10000.0
2011-10-19 11:30:00,43.57,43.7,43.57,43.66,8700.0,25.8821,25.9593,25.8821,25.9356,8700.0
2011-10-19 11:35:00,43.66,43.73,43.65,43.71,9700.0,25.9356,25.9772,25.9296,25.9653,9700.0
2011-10-19 11:40:00,43.67,43.71,43.62,43.71,5900.0,25.9415,25.9653,25.9118,25.9653,5900.0
2011-10-19 11:45:00,43.71,43.71,43.62,43.66,11800.0,25.9653,25.9653,25.9118,25.9356,11800.0
2011-10-19 11:50:00,43.66,43.66,43.59,43.63,7700.0,25.9356,25.9356,25.894,25.9178,7700.0
2011-10-19 11:55:00,43.63,43.63,43.57,43.57,12000.0,25.9178,25.9178,25.8821,25.8821,12000.0
2011-10-19 12:00:00,43.57,43.59,43.51,43.54,15200.0,25.8821,25.894,25.8465,25.8643,15200.0
2011-10-19 12:05:00,43.55,43.58,43.49,43.55,10500.0,25.8702,25.8881,25.8346,25.8702,10500.0
2011-10-19 12:10:00,43.53,43.6,43.5,43.6,9300.0,25.8584,25.8999,25.8405,25.8999,9300.0
2011-10-19 12:15:00,43.6,43.7,43.6,43.7,8500.0,25.8999,25.9593,25.8999,25.9593,8500.0
2011-10-19 12:20:00,43.69,43.78,43.67,43.78,12100.0,25.9534,26.0069,25.9415,26.0069,12100.0
2011-10-19 12:25:00,43.79,43.8,43.76,43.8,12800.0,26.0128,26.0188,25.995,26.0188,12800.0
2011-10-19 12:30:00,43.8,43.84,43.75,43.75,25800.0,26.0188,26.0425,25.989,25.989,25800.0
2011-10-19 12:35:00,43.76,43.83,43.76,43.81,20100.0,25.995,26.0366,25.995,26.0247,20100.0
2011-10-19 12:40:00,43.82,43.94,43.8,43.94,28100.0,26.0306,26.1019,26.0188,26.1019,28100.0
2011-10-19 12:45:00,43.94,44.1,43.92,43.99,74000.0,26.1019,26.197,26.09,26.1316,74000.0
2011-10-19 12:50:00,43.98,44.24,43.97,44.15,73500.0,26.1257,26.2801,26.1197,26.2267,73500.0
2011-10-19 12:55:00,44.16,44.18,44.06,44.06,21100.0,26.2326,26.2445,26.1732,26.1732,21100.0
2011-10-19 13:00:00,44.05,44.14,44.05,44.13,21000.0,26.1673,26.2207,26.1673,26.2148,21000.0
2011-10-19 13:05:00,44.13,44.19,44.08,44.19,12800.0,26.2148,26.2504,26.1851,26.2504,12800.0
2011-10-19 13:10:00,44.19,44.21,44.14,44.15,22100.0,26.2504,26.2623,26.2207,26.2267,22100.0
2011-10-19 13:15:00,44.15,44.33,44.15,44.29,58900.0,26.2267,26.3336,26.2267,26.3098,58900.0
2011-10-19 13:20:00,44.28,44.3,44.21,44.24,16800.0,26.3039,26.3158,26.2623,26.2801,16800.0
2011-10-19 13:25:00,44.22,44.28,44.14,44.14,17900.0,26.2682,26.3039,26.2207,26.2207,17900.0
2011-10-19 13:30:00,44.14,44.15,44.07,44.09,22000.0,26.2207,26.2267,26.1791,26.191,22000.0
2011-10-19 13:35:00,44.1,44.1,44.0,44.0,21100.0,26.197,26.197,26.1376,26.1376,21100.0
2011-10-19 13:40:00,44.01,44.05,44.0,44.0,14800.0,26.1435,26.1673,26.1376,26.1376,14800.0
2011-10-19 13:45:00,44.0,44.01,43.83,43.9,72800.0,26.1376,26.1435,26.0366,26.0782,72800.0
2011-10-19 13:50:00,43.89,43.97,43.87,43.93,23300.0,26.0722,26.1197,26.0603,26.096,23300.0
2011-10-19 13:55:00,43.93,43.97,43.9,43.95,15300.0,26.096,26.1197,26.0782,26.1079,15300.0
2011-10-19 14:00:00,43.95,43.97,43.89,43.89,29600.0,26.1079,26.1197,26.0722,26.0722,29600.0
2011-10-19 14:05:00,43.89,43.89,43.68,43.7,43400.0,26.0722,26.0722,25.9475,25.9593,43400.0
2011-10-19 14:10:00,43.68,43.73,43.59,43.59,49400.0,25.9475,25.9772,25.894,25.894,49400.0
2011-10-19 14:15:00,43.59,43.72,43.58,43.67,27700.0,25.894,25.9712,25.8881,25.9415,27700.0
2011-10-19 14:20:00,43.66,43.68,43.42,43.46,118200.0,25.9356,25.9475,25.793,25.8168,118200.0
2011-10-19 14:25:00,43.46,43.47,43.33,43.35,39900.0,25.8168,25.8227,25.7396,25.7514,39900.0
2011-10-19 14:30:00,43.35,43.39,43.29,43.33,33800.0,25.7514,25.7752,25.7158,25.7396,33800.0
2011-10-19 14:35:00,43.33,43.43,43.32,43.42,38400.0,25.7396,25.799,25.7336,25.793,38400.0
2011-10-19 14:40:00,43.43,43.45,43.29,43.4,25000.0,25.799,25.8108,25.7158,25.7811,25000.0
2011-10-19 14:45:00,43.41,43.5,43.37,43.45,52100.0,25.7871,25.8405,25.7633,25.8108,52100.0
2011-10-19 14:50:00,43.45,43.46,43.4,43.4,38300.0,25.8108,25.8168,25.7811,25.7811,38300.0
2011-10-19 14:55:00,43.39,43.39,43.24,43.28,35600.0,25.7752,25.7752,25.6861,25.7099,35600.0
2011-10-19 15:00:00,43.25,43.3,43.18,43.19,40500.0,25.692,25.7217,25.6504,25.6564,40500.0
2011-10-19 15:05:00,43.19,43.27,43.1,43.21,45000.0,25.6564,25.7039,25.6029,25.6683,45000.0
2011-10-19 15:10:00,43.21,43.3,43.19,43.27,45400.0,25.6683,25.7217,25.6564,25.7039,45400.0
2011-10-19 15:15:00,43.26,43.32,43.23,43.25,36200.0,25.698,25.7336,25.6802,25.692,36200.0
2011-10-19 15:20:00,43.26,43.34,43.22,43.34,26000.0,25.698,25.7455,25.6742,25.7455,26000.0
2011-10-19 15:25:00,43.34,43.35,43.24,43.24,38000.0,25.7455,25.7514,25.6861,25.6861,38000.0
2011-10-19 15:30:00,43.24,43.33,43.24,43.27,57300.0,25.6861,25.7396,25.6861,25.7039,57300.0
2011-10-19 15:35:00,43.27,43.29,43.15,43.18,53700.0,25.7039,25.7158,25.6326,25.6504,53700.0
2011-10-19 15:40:00,43.18,43.24,43.05,43.16,126500.0,25.6504,25.6861,25.5732,25.6386,126500.0
2011-10-19 15:45:00,43.15,43.27,43.08,43.21,105400.0,25.6326,25.7039,25.591,25.6683,105400.0
2011-10-19 15:50:00,43.22,43.25,43.12,43.18,117700.0,25.6742,25.692,25.6148,25.6504,117700.0
2011-10-19 15:55:00,43.18,43.22,43.13,43.22,164200.0,25.6504,25.6742,25.6207,25.6742,164200.0
2011-10-20 09:30:00,42.79,42.79,41.96,42.02,137100.0,25.4188,25.4188,24.9257,24.9614,137100.0
2011-10-20 09:35:00,42.02,42.14,41.7,41.91,86400.0,24.9614,25.0327,24.7713,24.896,86400.0
2011-10-20 09:40:00,41.92,42.18,41.8,42.16,46100.0,24.902,25.0564,24.8307,25.0445,46100.0
2011-10-20 09:45:00,42.16,42.22,42.09,42.09,61900.0,25.0445,25.0802,25.003,25.003,61900.0
2011-10-20 09:50:00,42.09,42.11,41.96,41.98,72200.0,25.003,25.0148,24.9257,24.9376,72200.0
2011-10-20 09:55:00,42.0,42.14,41.95,42.1,70700.0,24.9495,25.0327,24.9198,25.0089,70700.0
2011-10-20 10:00:00,42.11,42.33,42.03,42.09,102900.0,25.0148,25.1455,24.9673,25.003,102900.0
2011-10-20 10:05:00,42.1,42.19,42.04,42.09,73900.0,25.0089,25.0624,24.9732,25.003,73900.0
2011-10-20 10:10:00,42.09,42.33,42.09,42.3,68300.0,25.003,25.1455,25.003,25.1277,68300.0
2011-10-20 10:15:00,42.31,42.32,42.17,42.19,106200.0,25.1336,25.1396,25.0505,25.0624,106200.0
2011-10-20 10:20:00,42.19,42.22,42.04,42.05,52300.0,25.0624,25.0802,24.9732,24.9792,52300.0
2011-10-20 10:25:00,42.04,42.05,41.96,42.01,35200.0,24.9732,24.9792,24.9257,24.9554,35200.0
2011-10-20 10:30:00,42.0,42.07,41.84,42.0,60700.0,24.9495,24.9911,24.8544,24.9495,60700.0
2011-10-20 10:35:00,41.99,42.22,41.96,42.22,58100.0,24.9435,25.0802,24.9257,25.0802,58100.0
2011-10-20 10:40:00,42.22,42.25,42.09,42.1,77600.0,25.0802,25.098,25.003,25.0089,77600.0
2011-10-20 10:45:00,42.09,42.14,42.05,42.06,42900.0,25.003,25.0327,24.9792,24.9851,42900.0
2011-10-20 10:50:00,42.05,42.12,41.97,41.97,50500.0,24.9792,25.0208,24.9317,24.9317,50500.0
2011-10-20 10:55:00,41.98,41.99,41.8,41.8,39200.0,24.9376,24.9435,24.8307,24.8307,39200.0
2011-10-20 11:00:00,41.8,41.81,41.62,41.62,54400.0,24.8307,24.8366,24.7238,24.7238,54400.0
2011-10-20 11:05:00,41.62,41.75,41.57,41.74,45100.0,24.7238,24.801,24.6941,24.795,45100.0
2011-10-20 11:10:00,41.74,41.81,41.72,41.76,28700.0,24.795,24.8366,24.7832,24.8069,28700.0
2011-10-20 11:15:00,41.76,41.78,41.68,41.74,28900.0,24.8069,24.8188,24.7594,24.795,28900.0
2011-10-20 11:20:00,41.75,41.93,41.74,41.93,42800.0,24.801,24.9079,24.795,24.9079,42800.0
2011-10-20 11:25:00,41.94,42.08,41.93,42.04,38800.0,24.9138,24.997,24.9079,24.9732,38800.0
2011-10-20 11:30:00,42.05,42.14,41.97,42.14,29200.0,24.9792,25.0327,24.9317,25.0327,29200.0
2011-10-20 11:35:00,42.14,42.25,42.14,42.17,35300.0,25.0327,25.098,25.0327,25.0505,35300.0
2011-10-20 11:40:00,42.18,42.22,42.08,42.09,26500.0,25.0564,25.0802,24.997,25.003,26500.0
2011-10-20 11:45:00,42.09,42.12,42.0,42.03,30600.0,25.003,25.0208,24.9495,24.9673,30600.0
2011-10-20 11:50:00,42.03,42.04,41.94,41.96,23200.0,24.9673,24.9732,24.9138,24.9257,23200.0
2011-10-20 11:55:00,41.97,41.98,41.78,41.8,36300.0,24.9317,24.9376,24.8188,24.8307,36300.0
2011-10-20 12:00:00,41.81,41.88,41.8,41.82,16700.0,24.8366,24.8782,24.8307,24.8426,16700.0
2011-10-20 12:05:00,41.83,41.87,41.77,41.77,31600.0,24.8485,24.8723,24.8129,24.8129,31600.0
2011-10-20 12:10:00,41.76,41.81,41.72,41.81,32500.0,24.8069,24.8366,24.7832,24.8366,32500.0
2011-10-20 12:15:00,41.84,41.88,41.7,41.71,25300.0,24.8544,24.8782,24.7713,24.7772,25300.0
2011-10-20 12:20:00,41.7,41.85,41.68,41.82,23500.0,24.7713,24.8604,24.7594,24.8426,23500.0
2011-10-20 12:25:00,41.81,41.9,41.78,41.9,19500.0,24.8366,24.8901,24.8188,24.8901,19500.0
2011-10-20 12:30:00,41.89,42.0,41.89,41.96,26900.0,24.8841,24.9495,24.8841,24.9257,26900.0
2011-10-20 12:35:00,41.97,42.01,41.94,42.0,16000.0,24.9317,24.9554,24.9138,24.9495,16000.0
2011-10-20 12:40:00,42.01,42.09,41.99,42.01,15600.0,24.9554,25.003,24.9435,24.9554,15600.0
2011-10-20 12:45:00,42.01,42.05,42.01,42.01,9500.0,24.9554,24.9792,24.9554,24.9554,9500.0
2011-10-20 12:50:00,42.01,42.05,41.98,42.05,15200.0,24.9554,24.9792,24.9376,24.9792,15200.0
2011-10-20 12:55:00,42.05,42.16,42.04,42.14,23900.0,24.9792,25.0445,24.9732,25.0327,23900.0
2011-10-20 13:00:00,42.14,42.18,42.1,42.14,30800.0,25.0327,25.0564,25.0089,25.0327,30800.0
2011-10-20 13:05:00,42.14,42.25,42.14,42.25,40400.0,25.0327,25.098,25.0327,25.098,40400.0
2011-10-20 13:10:00,42.25,42.32,42.23,42.27,32800.0,25.098,25.1396,25.0861,25.1099,32800.0
2011-10-20 13:15:00,42.25,42.54,42.22,42.51,67400.0,25.098,25.2703,25.0802,25.2524,67400.0
2011-10-20 13:20:00,42.51,42.66,42.51,42.62,50900.0,25.2524,25.3416,25.2524,25.3178,50900.0
2011-10-20 13:25:00,42.6,42.74,42.57,42.7,98200.0,25.3059,25.3891,25.2881,25.3653,98200.0
2011-10-20 13:30:00,42.7,42.77,42.57,42.59,33500.0,25.3653,25.4069,25.2881,25.3,33500.0
2011-10-20 13:35:00,42.6,42.68,42.59,42.61,21700.0,25.3059,25.3534,25.3,25.3118,21700.0
2011-10-20 13:40:00,42.59,42.62,42.54,42.57,31700.0,25.3,25.3178,25.2703,25.2881,31700.0
2011-10-20 13:45:00,42.57,42.71,42.57,42.62,39600.0,25.2881,25.3713,25.2881,25.3178,39600.0
2011-10-20 13:50:00,42.62,42.74,42.62,42.74,31100.0,25.3178,25.3891,25.3178,25.3891,31100.0
2011-10-20 13:55:00,42.75,42.76,42.63,42.64,21100.0,25.395,25.401,25.3237,25.3297,21100.0
2011-10-20 14:00:00,42.64,42.74,42.57,42.63,42900.0,25.3297,25.3891,25.2881,25.3237,42900.0
2011-10-20 14:05:00,42.65,42.68,42.61,42.65,21100.0,25.3356,25.3534,25.3118,25.3356,21100.0
2011-10-20 14:10:00,42.65,42.66,42.55,42.62,21800.0,25.3356,25.3416,25.2762,25.3178,21800.0
2011-10-20 14:15:00,42.62,42.69,42.59,42.65,26000.0,25.3178,25.3594,25.3,25.3356,26000.0
2011-10-20 14:20:00,42.65,42.73,42.63,42.71,24200.0,25.3356,25.3831,25.3237,25.3713,24200.0
2011-10-20 14:25:00,42.71,42.75,42.68,42.71,17400.0,25.3713,25.395,25.3534,25.3713,17400.0
2011-10-20 14:30:00,42.71,42.71,42.51,42.52,109300.0,25.3713,25.3713,25.2524,25.2584,109300.0
2011-10-20 14:35:00,42.52,42.68,42.47,42.68,76600.0,25.2584,25.3534,25.2287,25.3534,76600.0
2011-10-20 14:40:00,42.69,42.71,42.55,42.59,109900.0,25.3594,25.3713,25.2762,25.3,109900.0
2011-10-20 14:45:00,42.59,42.69,42.59,42.69,133800.0,25.3,25.3594,25.3,25.3594,133800.0
2011-10-20 14:50:00,42.68,42.82,42.66,42.76,39900.0,25.3534,25.4366,25.3416,25.401,39900.0
2011-10-20 14:55:00,42.77,42.79,42.72,42.75,25200.0,25.4069,25.4188,25.3772,25.395,25200.0
2011-10-20 15:00:00,42.74,42.76,42.69,42.69,36800.0,25.3891,25.401,25.3594,25.3594,36800.0
2011-10-20 15:05:00,42.7,42.71,42.6,42.66,78900.0,25.3653,25.3713,25.3059,25.3416,78900.0
2011-10-20 15:10:00,42.67,42.7,42.63,42.7,41300.0,25.3475,25.3653,25.3237,25.3653,41300.0
2011-10-20 15:15:00,42.7,42.79,42.65,42.79,49300.0,25.3653,25.4188,25.3356,25.4188,49300.0
2011-10-20 15:20:00,42.79,42.79,42.61,42.66,46400.0,25.4188,25.4188,25.3118,25.3416,46400.0
2011-10-20 15:25:00,42.68,42.68,42.56,42.62,40000.0,25.3534,25.3534,25.2821,25.3178,40000.0
2011-10-20 15:30:00,42.61,42.74,42.6,42.7,46100.0,25.3118,25.3891,25.3059,25.3653,46100.0
2011-10-20 15:35:00,42.69,42.73,42.58,42.59,52000.0,25.3594,25.3831,25.294,25.3,52000.0
2011-10-20 15:40:00,42.6,42.74,42.59,42.72,78400.0,25.3059,25.3891,25.3,25.3772,78400.0
2011-10-20 15:45:00,42.72,42.74,42.64,42.65,107300.0,25.3772,25.3891,25.3297,25.3356,107300.0
2011-10-20 15:50:00,42.65,42.66,42.55,42.57,159500.0,25.3356,25.3416,25.2762,25.2881,159500.0
2011-10-20 15:55:00,42.56,42.59,42.51,42.52,188100.0,25.2821,25.3,25.2524,25.2584,188100.0
2011-10-21 09:30:00,43.12,43.23,43.03,43.2,226500.0,25.6148,25.6802,25.5613,25.6623,226500.0
2011-10-21 09:35:00,43.17,43.42,43.16,43.41,41900.0,25.6445,25.793,25.6386,25.7871,41900.0
2011-10-21 09:40:00,43.4,43.51,43.38,43.47,32400.0,25.7811,25.8465,25.7693,25.8227,32400.0
2011-10-21 09:45:00,43.48,43.63,43.47,43.61,37800.0,25.8287,25.9178,25.8227,25.9059,37800.0
2011-10-21 09:50:00,43.62,43.63,43.58,43.58,18000.0,25.9118,25.9178,25.8881,25.8881,18000.0
2011-10-21 09:55:00,43.6,43.68,43.56,43.58,32100.0,25.8999,25.9475,25.8762,25.8881,32100.0
2011-10-21 10:00:00,43.58,43.67,43.52,43.64,20800.0,25.8881,25.9415,25.8524,25.9237,20800.0
2011-10-21 10:05:00,43.64,43.7,43.61,43.63,17000.0,25.9237,25.9593,25.9059,25.9178,17000.0
2011-10-21 10:10:00,43.63,43.79,43.62,43.77,27000.0,25.9178,26.0128,25.9118,26.0009,27000.0
2011-10-21 10:15:00,43.77,43.87,43.73,43.84,41400.0,26.0009,26.0603,25.9772,26.0425,41400.0
2011-10-21 10:20:00,43.84,43.9,43.8,43.85,25900.0,26.0425,26.0782,26.0188,26.0485,25900.0
2011-10-21 10:25:00,43.85,43.86,43.74,43.83,23200.0,26.0485,26.0544,25.9831,26.0366,23200.0
2011-10-21 10:30:00,43.82,43.87,43.66,43.68,36000.0,26.0306,26.0603,25.9356,25.9475,36000.0
2011-10-21 10:35:00,43.68,43.69,43.61,43.62,59000.0,25.9475,25.9534,25.9059,25.9118,59000.0
2011-10-21 10:40:00,43.61,43.65,43.56,43.6,28000.0,25.9059,25.9296,25.8762,25.8999,28000.0
2011-10-21 10:45:00,43.59,43.59,43.52,43.56,33200.0,25.894,25.894,25.8524,25.8762,33200.0
2011-10-21 10:50:00,43.56,43.57,43.45,43.46,51000.0,25.8762,25.8821,25.8108,25.8168,51000.0
2011-10-21 10:55:00,43.45,43.48,43.41,43.41,30100.0,25.8108,25.8287,25.7871,25.7871,30100.0
2011-10-21 11:00:00,43.41,43.43,43.29,43.29,41700.0,25.7871,25.799,25.7158,25.7158,41700.0
2011-10-21 11:05:00,43.3,43.31,43.22,43.23,32300.0,25.7217,25.7277,25.6742,25.6802,32300.0
2011-10-21 11:10:00,43.24,43.25,43.18,43.2,29800.0,25.6861,25.692,25.6504,25.6623,29800.0
2011-10-21 11:15:00,43.2,43.24,43.18,43.19,37700.0,25.6623,25.6861,25.6504,25.6564,37700.0
2011-10-21 11:20:00,43.2,43.29,43.2,43.28,17900.0,25.6623,25.7158,25.6623,25.7099,17900.0
2011-10-21 11:25:00,43.28,43.33,43.27,43.33,16100.0,25.7099,25.7396,25.7039,25.7396,16100.0
2011-10-21 11:30:00,43.34,43.34,43.24,43.31,17100.0,25.7455,25.7455,25.6861,25.7277,17100.0
2011-10-21 11:35:00,43.32,43.35,43.25,43.25,29200.0,25.7336,25.7514,25.692,25.692,29200.0
2011-10-21 11:40:00,43.26,43.3,43.23,43.27,29800.0,25.698,25.7217,25.6802,25.7039,29800.0
2011-10-21 11:45:00,43.28,43.33,43.28,43.29,9500.0,25.7099,25.7396,25.7099,25.7158,9500.0
2011-10-21 11:50:00,43.29,43.4,43.29,43.33,21000.0,25.7158,25.7811,25.7158,25.7396,21000.0
2011-10-21 11:55:00,43.32,43.32,43.21,43.22,19700.0,25.7336,25.7336,25.6683,25.6742,19700.0
2011-10-21 12:00:00,43.21,43.23,43.14,43.14,14700.0,25.6683,25.6802,25.6267,25.6267,14700.0
2011-10-21 12:05:00,43.16,43.16,43.09,43.09,18100.0,25.6386,25.6386,25.597,25.597,18100.0
2011-10-21 12:10:00,43.09,43.12,43.06,43.09,24000.0,25.597,25.6148,25.5792,25.597,24000.0
2011-10-21 12:15:00,43.08,43.11,43.04,43.04,21500.0,25.591,25.6089,25.5673,25.5673,21500.0
2011-10-21 12:20:00,43.03,43.04,43.0,43.03,20900.0,25.5613,25.5673,25.5435,25.5613,20900.0
2011-10-21 12:25:00,43.03,43.08,43.03,43.08,17100.0,25.5613,25.591,25.5613,25.591,17100.0
2011-10-21 12:30:00,43.09,43.1,43.05,43.09,19500.0,25.597,25.6029,25.5732,25.597,19500.0
2011-10-21 12:35:00,43.1,43.11,43.0,43.03,16200.0,25.6029,25.6089,25.5435,25.5613,16200.0
2011-10-21 12:40:00,43.03,43.06,42.96,42.97,34500.0,25.5613,25.5792,25.5198,25.5257,34500.0
2011-10-21 12:45:00,42.97,43.02,42.97,43.01,22200.0,25.5257,25.5554,25.5257,25.5495,22200.0
2011-10-21 12:50:00,43.01,43.05,42.99,43.02,13800.0,25.5495,25.5732,25.5376,25.5554,13800.0
2011-10-21 12:55:00,43.02,43.07,43.01,43.05,11100.0,25.5554,25.5851,25.5495,25.5732,11100.0
2011-10-21 13:00:00,43.04,43.04,42.89,42.9,40200.0,25.5673,25.5673,25.4782,25.4841,40200.0
2011-10-21 13:05:00,42.9,42.94,42.9,42.93,15600.0,25.4841,25.5079,25.4841,25.5019,15600.0
2011-10-21 13:10:00,42.93,42.96,42.82,42.95,23900.0,25.5019,25.5198,25.4366,25.5138,23900.0
2011-10-21 13:15:00,42.94,43.01,42.94,43.0,20800.0,25.5079,25.5495,25.5079,25.5435,20800.0
2011-10-21 13:20:00,43.0,43.06,43.0,43.01,12800.0,25.5435,25.5792,25.5435,25.5495,12800.0
2011-10-21 13:25:00,43.0,43.02,42.9,42.9,24200.0,25.5435,25.5554,25.4841,25.4841,24200.0
2011-10-21 13:30:00,42.9,42.94,42.83,42.94,17000.0,25.4841,25.5079,25.4425,25.5079,17000.0
2011-10-21 13:35:00,42.92,42.98,42.88,42.96,9100.0,25.496,25.5316,25.4722,25.5198,9100.0
2011-10-21 13:40:00,42.96,42.99,42.85,42.89,22700.0,25.5198,25.5376,25.4544,25.4782,22700.0
2011-10-21 13:45:00,42.88,42.92,42.85,42.88,17300.0,25.4722,25.496,25.4544,25.4722,17300.0
2011-10-21 13:50:00,42.88,42.9,42.82,42.9,12700.0,25.4722,25.4841,25.4366,25.4841,12700.0
2011-10-21 13:55:00,42.9,42.92,42.83,42.83,12100.0,25.4841,25.496,25.4425,25.4425,12100.0
2011-10-21 14:00:00,42.83,42.98,42.79,42.96,21700.0,25.4425,25.5316,25.4188,25.5198,21700.0
2011-10-21 14:05:00,42.96,43.06,42.93,43.01,38800.0,25.5198,25.5792,25.5019,25.5495,38800.0
2011-10-21 14:10:00,43.0,43.02,42.97,42.99,12400.0,25.5435,25.5554,25.5257,25.5376,12400.0
2011-10-21 14:15:00,43.0,43.03,42.97,42.98,11400.0,25.5435,25.5613,25.5257,25.5316,11400.0
2011-10-21 14:20:00,42.99,43.03,42.96,43.03,28100.0,25.5376,25.5613,25.5198,25.5613,28100.0
2011-10-21 14:25:00,43.04,43.05,43.0,43.02,12500.0,25.5673,25.5732,25.5435,25.5554,12500.0
2011-10-21 14:30:00,43.01,43.02,42.9,42.9,26700.0,25.5495,25.5554,25.4841,25.4841,26700.0
2011-10-21 14:35:00,42.91,42.96,42.9,42.95,12900.0,25.4901,25.5198,25.4841,25.5138,12900.0
2011-10-21 14:40:00,42.95,43.06,42.93,43.01,17600.0,25.5138,25.5792,25.5019,25.5495,17600.0
2011-10-21 14:45:00,43.01,43.06,43.01,43.02,8100.0,25.5495,25.5792,25.5495,25.5554,8100.0
2011-10-21 14:50:00,43.01,43.07,43.01,43.04,14800.0,25.5495,25.5851,25.5495,25.5673,14800.0
2011-10-21 14:55:00,43.04,43.09,43.01,43.09,17200.0,25.5673,25.597,25.5495,25.597,17200.0
2011-10-21 15:00:00,43.1,43.16,43.07,43.15,31900.0,25.6029,25.6386,25.5851,25.6326,31900.0
2011-10-21 15:05:00,43.16,43.22,43.16,43.17,14100.0,25.6386,25.6742,25.6386,25.6445,14100.0
2011-10-21 15:10:00,43.17,43.21,43.12,43.12,22100.0,25.6445,25.6683,25.6148,25.6148,22100.0
2011-10-21 15:15:00,43.12,43.18,43.11,43.12,17100.0,25.6148,25.6504,25.6089,25.6148,17100.0
2011-10-21 15:20:00,43.13,43.24,43.13,43.23,20400.0,25.6207,25.6861,25.6207,25.6802,20400.0
2011-10-21 15:25:00,43.22,43.25,43.18,43.18,15700.0,25.6742,25.692,25.6504,25.6504,15700.0
2011-10-21 15:30:00,43.17,43.18,43.11,43.12,28300.0,25.6445,25.6504,25.6089,25.6148,28300.0
2011-10-21 15:35:00,43.12,43.13,43.08,43.12,20600.0,25.6148,25.6207,25.591,25.6148,20600.0
2011-10-21 15:40:00,43.11,43.12,43.0,43.01,29800.0,25.6089,25.6148,25.5435,25.5495,29800.0
2011-10-21 15:45:00,43.01,43.11,43.01,43.11,29400.0,25.5495,25.6089,25.5495,25.6089,29400.0
2011-10-21 15:50:00,43.1,43.21,43.1,43.21,62400.0,25.6029,25.6683,25.6029,25.6683,62400.0
2011-10-21 15:55:00,43.2,43.34,43.14,43.31,171200.0,25.6623,25.7455,25.6267,25.7277,171200.0
2011-10-24 09:30:00,43.78,44.13,43.68,43.98,67600.0,26.0069,26.2148,25.9475,26.1257,67600.0
2011-10-24 09:35:00,43.99,44.41,43.98,44.35,47500.0,26.1316,26.3811,26.1257,26.3455,47500.0
2011-10-24 09:40:00,44.35,44.69,44.31,44.62,52000.0,26.3455,26.5474,26.3217,26.5059,52000.0
2011-10-24 09:45:00,44.62,44.79,44.5,44.76,68000.0,26.5059,26.6068,26.4346,26.589,68000.0
2011-10-24 09:50:00,44.77,44.8,44.63,44.65,58300.0,26.595,26.6128,26.5118,26.5237,58300.0
2011-10-24 09:55:00,44.64,44.65,44.43,44.44,65700.0,26.5177,26.5237,26.393,26.3989,65700.0
2011-10-24 10:00:00,44.43,44.44,44.25,44.27,59000.0,26.393,26.3989,26.2861,26.2979,59000.0
2011-10-24 10:05:00,44.27,44.36,44.27,44.32,47000.0,26.2979,26.3514,26.2979,26.3276,47000.0
2011-10-24 10:10:00,44.34,44.41,44.33,44.38,58000.0,26.3395,26.3811,26.3336,26.3633,58000.0
2011-10-24 10:15:00,44.38,44.44,44.37,44.39,45400.0,26.3633,26.3989,26.3574,26.3692,45400.0
2011-10-24 10:20:00,44.39,44.39,44.08,44.08,81900.0,26.3692,26.3692,26.1851,26.1851,81900.0
2011-10-24 10:25:00,44.08,44.14,44.06,44.1,87500.0,26.1851,26.2207,26.1732,26.197,87500.0
2011-10-24 10:30:00,44.11,44.26,44.11,44.25,56000.0,26.2029,26.292,26.2029,26.2861,56000.0
2011-10-24 10:35:00,44.25,44.43,44.24,44.4,33600.0,26.2861,26.393,26.2801,26.3752,33600.0
2011-10-24 10:40:00,44.41,44.53,44.4,44.53,24200.0,26.3811,26.4524,26.3752,26.4524,24200.0
2011-10-24 10:45:00,44.53,44.66,44.53,44.62,47500.0,26.4524,26.5296,26.4524,26.5059,47500.0
2011-10-24 10:50:00,44.62,44.71,44.6,44.6,38300.0,26.5059,26.5593,26.494,26.494,38300.0
2011-10-24 10:55:00,44.6,44.75,44.6,44.65,54700.0,26.494,26.5831,26.494,26.5237,54700.0
2011-10-24 11:00:00,44.66,44.75,44.62,44.75,40700.0,26.5296,26.5831,26.5059,26.5831,40700.0
2011-10-24 11:05:00,44.76,44.77,44.67,44.76,41900.0,26.589,26.595,26.5356,26.589,41900.0
2011-10-24 11:10:00,44.76,44.77,44.62,44.73,50100.0,26.589,26.595,26.5059,26.5712,50100.0
2011-10-24 11:15:00,44.73,44.79,44.71,44.75,43900.0,26.5712,26.6068,26.5593,26.5831,43900.0
2011-10-24 11:20:00,44.75,44.8,44.74,44.8,44300.0,26.5831,26.6128,26.5771,26.6128,44300.0
2011-10-24 11:25:00,44.8,44.89,44.8,44.84,31500.0,26.6128,26.6662,26.6128,26.6365,31500.0
2011-10-24 11:30:00,44.84,44.9,44.79,44.85,33500.0,26.6365,26.6722,26.6068,26.6425,33500.0
2011-10-24 11:35:00,44.85,44.85,44.71,44.77,26900.0,26.6425,26.6425,26.5593,26.595,26900.0
2011-10-24 11:40:00,44.79,44.86,44.76,44.85,19800.0,26.6068,26.6484,26.589,26.6425,19800.0
2011-10-24 11:45:00,44.87,44.93,44.87,44.92,16000.0,26.6544,26.69,26.6544,26.6841,16000.0
2011-10-24 11:50:00,44.92,44.92,44.9,44.91,16800.0,26.6841,26.6841,26.6722,26.6781,16800.0
2011-10-24 11:55:00,44.9,44.92,44.86,44.87,26100.0,26.6722,26.6841,26.6484,26.6544,26100.0
2011-10-24 12:00:00,44.86,44.88,44.84,44.87,16400.0,26.6484,26.6603,26.6365,26.6544,16400.0
2011-10-24 12:05:00,44.87,44.88,44.84,44.88,16300.0,26.6544,26.6603,26.6365,26.6603,16300.0
2011-10-24 12:10:00,44.88,44.88,44.8,44.84,18200.0,26.6603,26.6603,26.6128,26.6365,18200.0
2011-10-24 12:15:00,44.83,44.88,44.83,44.87,9700.0,26.6306,26.6603,26.6306,26.6544,9700.0
2011-10-24 12:20:00,44.87,44.88,44.86,44.88,16700.0,26.6544,26.6603,26.6484,26.6603,16700.0
2011-10-24 12:25:00,44.87,44.9,44.86,44.89,25700.0,26.6544,26.6722,26.6484,26.6662,25700.0
2011-10-24 12:30:00,44.89,44.89,44.75,44.77,56300.0,26.6662,26.6662,26.5831,26.595,56300.0
2011-10-24 12:35:00,44.76,44.79,44.75,44.78,16100.0,26.589,26.6068,26.5831,26.6009,16100.0
2011-10-24 12:40:00,44.79,44.83,44.79,44.81,13000.0,26.6068,26.6306,26.6068,26.6187,13000.0
2011-10-24 12:45:00,44.81,44.83,44.79,44.83,24300.0,26.6187,26.6306,26.6068,26.6306,24300.0
2011-10-24 12:50:00,44.83,44.93,44.81,44.93,13800.0,26.6306,26.69,26.6187,26.69,13800.0
2011-10-24 12:55:00,44.92,44.97,44.88,44.96,25300.0,26.6841,26.7138,26.6603,26.7078,25300.0
2011-10-24 13:00:00,44.96,44.98,44.94,44.94,13300.0,26.7078,26.7197,26.696,26.696,13300.0
2011-10-24 13:05:00,44.95,44.97,44.9,44.91,22400.0,26.7019,26.7138,26.6722,26.6781,22400.0
2011-10-24 13:10:00,44.9,44.95,44.88,44.9,15900.0,26.6722,26.7019,26.6603,26.6722,15900.0
2011-10-24 13:15:00,44.89,44.9,44.88,44.9,15400.0,26.6662,26.6722,26.6603,26.6722,15400.0
2011-10-24 13:20:00,44.9,44.91,44.88,44.9,12000.0,26.6722,26.6781,26.6603,26.6722,12000.0
2011-10-24 13:25:00,44.89,44.95,44.89,44.9,11800.0,26.6662,26.7019,26.6662,26.6722,11800.0
2011-10-24 13:30:00,44.9,44.91,44.86,44.9,11600.0,26.6722,26.6781,26.6484,26.6722,11600.0
2011-10-24 13:35:00,44.91,44.96,44.9,44.96,12000.0,26.6781,26.7078,26.6722,26.7078,12000.0
2011-10-24 13:40:00,44.96,45.0,44.94,44.97,15600.0,26.7078,26.7316,26.696,26.7138,15600.0
2011-10-24 13:45:00,44.98,45.0,44.98,45.0,21500.0,26.7197,26.7316,26.7197,26.7316,21500.0
2011-10-24 13:50:00,45.0,45.0,44.98,45.0,20900.0,26.7316,26.7316,26.7197,26.7316,20900.0
2011-10-24 13:55:00,44.99,45.0,44.96,44.96,13300.0,26.7257,26.7316,26.7078,26.7078,13300.0
2011-10-24 14:00:00,44.97,44.98,44.91,44.96,44900.0,26.7138,26.7197,26.6781,26.7078,44900.0
2011-10-24 14:05:00,44.95,44.96,44.88,44.88,21800.0,26.7019,26.7078,26.6603,26.6603,21800.0
2011-10-24 14:10:00,44.87,44.88,44.78,44.8,24300.0,26.6544,26.6603,26.6009,26.6128,24300.0
2011-10-24 14:15:00,44.8,44.85,44.68,44.71,49000.0,26.6128,26.6425,26.5415,26.5593,49000.0
2011-10-24 14:20:00,44.71,44.72,44.68,44.72,24600.0,26.5593,26.5653,26.5415,26.5653,24600.0
2011-10-24 14:25:00,44.72,44.76,44.72,44.75,20700.0,26.5653,26.589,26.5653,26.5831,20700.0
2011-10-24 14:30:00,44.76,44.8,44.76,44.77,17400.0,26.589,26.6128,26.589,26.595,17400.0
2011-10-24 14:35:00,44.77,44.78,44.69,44.75,54500.0,26.595,26.6009,26.5474,26.5831,54500.0
2011-10-24 14:40:00,44.75,44.81,44.74,44.79,36600.0,26.5831,26.6187,26.5771,26.6068,36600.0
2011-10-24 14:45:00,44.8,44.81,44.77,44.79,15500.0,26.6128,26.6187,26.595,26.6068,15500.0
2011-10-24 14:50:00,44.79,44.84,44.77,44.82,51500.0,26.6068,26.6365,26.595,26.6247,51500.0
2011-10-24 14:55:00,44.82,44.85,44.78,44.82,36500.0,26.6247,26.6425,26.6009,26.6247,36500.0
2011-10-24 15:00:00,44.82,44.84,44.8,44.83,55000.0,26.6247,26.6365,26.6128,26.6306,55000.0
2011-10-24 15:05:00,44.83,44.89,44.82,44.85,17100.0,26.6306,26.6662,26.6247,26.6425,17100.0
2011-10-24 15:10:00,44.85,44.85,44.74,44.83,44900.0,26.6425,26.6425,26.5771,26.6306,44900.0
2011-10-24 15:15:00,44.83,44.89,44.79,44.89,34500.0,26.6306,26.6662,26.6068,26.6662,34500.0
2011-10-24 15:20:00,44.89,44.92,44.87,44.9,40900.0,26.6662,26.6841,26.6544,26.6722,40900.0
2011-10-24 15:25:00,44.9,44.92,44.81,44.82,35200.0,26.6722,26.6841,26.6187,26.6247,35200.0
2011-10-24 15:30:00,44.82,44.84,44.73,44.74,62300.0,26.6247,26.6365,26.5712,26.5771,62300.0
2011-10-24 15:35:00,44.74,44.77,44.72,44.72,114100.0,26.5771,26.595,26.5653,26.5653,114100.0
2011-10-24 15:40:00,44.73,44.76,44.71,44.73,82400.0,26.5712,26.589,26.5593,26.5712,82400.0
2011-10-24 15:45:00,44.73,44.75,44.68,44.73,66100.0,26.5712,26.5831,26.5415,26.5712,66100.0
2011-10-24 15:50:00,44.74,44.75,44.71,44.74,85600.0,26.5771,26.5831,26.5593,26.5771,85600.0
2011-10-24 15:55:00,44.74,44.89,44.72,44.83,215600.0,26.5771,26.6662,26.5653,26.6306,215600.0
2011-10-25 09:30:00,44.99,44.99,44.34,44.36,43800.0,26.7257,26.7257,26.3395,26.3514,43800.0
2011-10-25 09:35:00,44.32,44.62,44.28,44.37,57200.0,26.3276,26.5059,26.3039,26.3574,57200.0
2011-10-25 09:40:00,44.42,44.94,44.42,44.93,52600.0,26.3871,26.696,26.3871,26.69,52600.0
2011-10-25 09:45:00,44.93,44.97,44.74,44.95,48400.0,26.69,26.7138,26.5771,26.7019,48400.0
2011-10-25 09:50:00,44.94,45.0,44.83,44.99,82200.0,26.696,26.7316,26.6306,26.7257,82200.0
2011-10-25 09:55:00,44.96,45.09,44.87,44.91,64800.0,26.7078,26.7851,26.6544,26.6781,64800.0
2011-10-25 10:00:00,44.84,45.03,44.72,44.9,74500.0,26.6365,26.7494,26.5653,26.6722,74500.0
2011-10-25 10:05:00,44.91,45.01,44.84,44.96,70400.0,26.6781,26.7375,26.6365,26.7078,70400.0
2011-10-25 10:10:00,44.95,45.02,44.88,44.96,41800.0,26.7019,26.7435,26.6603,26.7078,41800.0
2011-10-25 10:15:00,44.94,45.06,44.84,45.06,54000.0,26.696,26.7672,26.6365,26.7672,54000.0
2011-10-25 10:20:00,45.07,45.19,45.04,45.18,31400.0,26.7732,26.8445,26.7554,26.8385,31400.0
2011-10-25 10:25:00,45.16,45.34,45.13,45.28,42300.0,26.8266,26.9336,26.8088,26.8979,42300.0
2011-10-25 10:30:00,45.27,45.33,45.15,45.31,36500.0,26.892,26.9276,26.8207,26.9157,36500.0
2011-10-25 10:35:00,45.31,45.55,45.27,45.5,74500.0,26.9157,27.0583,26.892,27.0286,74500.0
2011-10-25 10:40:00,45.49,45.64,45.44,45.62,55900.0,27.0227,27.1118,26.993,27.0999,55900.0
2011-10-25 10:45:00,45.63,45.7,45.55,45.63,41400.0,27.1058,27.1474,27.0583,27.1058,41400.0
2011-10-25 10:50:00,45.64,45.64,45.47,45.53,63800.0,27.1118,27.1118,27.0108,27.0464,63800.0
2011-10-25 10:55:00,45.52,45.56,45.35,45.37,33800.0,27.0405,27.0643,26.9395,26.9514,33800.0
2011-10-25 11:00:00,45.37,45.44,45.27,45.29,20700.0,26.9514,26.993,26.892,26.9039,20700.0
2011-10-25 11:05:00,45.27,45.27,45.15,45.27,36500.0,26.892,26.892,26.8207,26.892,36500.0
2011-10-25 11:10:00,45.25,45.32,45.17,45.3,39800.0,26.8801,26.9217,26.8326,26.9098,39800.0
2011-10-25 11:15:00,45.3,45.36,45.22,45.26,45800.0,26.9098,26.9454,26.8623,26.886,45800.0
2011-10-25 11:20:00,45.26,45.29,45.16,45.29,50100.0,26.886,26.9039,26.8266,26.9039,50100.0
2011-10-25 11:25:00,45.28,45.33,45.24,45.31,23400.0,26.8979,26.9276,26.8742,26.9157,23400.0
2011-10-25 11:30:00,45.29,45.31,45.23,45.25,12500.0,26.9039,26.9157,26.8682,26.8801,12500.0
2011-10-25 11:35:00,45.25,45.4,45.25,45.35,29900.0,26.8801,26.9692,26.8801,26.9395,29900.0
2011-10-25 11:40:00,45.37,45.41,45.25,45.3,21900.0,26.9514,26.9751,26.8801,26.9098,21900.0
2011-10-25 11:45:00,45.3,45.3,45.19,45.23,27400.0,26.9098,26.9098,26.8445,26.8682,27400.0
2011-10-25 11:50:00,45.23,45.28,45.18,45.23,19300.0,26.8682,26.8979,26.8385,26.8682,19300.0
2011-10-25 11:55:00,45.23,45.28,45.2,45.24,12900.0,26.8682,26.8979,26.8504,26.8742,12900.0
2011-10-25 12:00:00,45.24,45.26,45.19,45.23,12300.0,26.8742,26.886,26.8445,26.8682,12300.0
2011-10-25 12:05:00,45.23,45.38,45.23,45.37,15000.0,26.8682,26.9573,26.8682,26.9514,15000.0
2011-10-25 12:10:00,45.36,45.36,45.26,45.32,46200.0,26.9454,26.9454,26.886,26.9217,46200.0
2011-10-25 12:15:00,45.32,45.37,45.3,45.34,29800.0,26.9217,26.9514,26.9098,26.9336,29800.0
2011-10-25 12:20:00,45.33,45.34,45.25,45.25,17500.0,26.9276,26.9336,26.8801,26.8801,17500.0
2011-10-25 12:25:00,45.24,45.35,45.23,45.33,18000.0,26.8742,26.9395,26.8682,26.9276,18000.0
2011-10-25 12:30:00,45.33,45.37,45.29,45.34,17800.0,26.9276,26.9514,26.9039,26.9336,17800.0
2011-10-25 12:35:00,45.34,45.39,45.32,45.33,9400.0,26.9336,26.9633,26.9217,26.9276,9400.0
2011-10-25 12:40:00,45.3,45.3,45.23,45.23,13000.0,26.9098,26.9098,26.8682,26.8682,13000.0
2011-10-25 12:45:00,45.24,45.24,45.14,45.19,26400.0,26.8742,26.8742,26.8148,26.8445,26400.0
2011-10-25 12:50:00,45.2,45.21,45.12,45.14,18800.0,26.8504,26.8563,26.8029,26.8148,18800.0
2011-10-25 12:55:00,45.14,45.22,45.13,45.2,14900.0,26.8148,26.8623,26.8088,26.8504,14900.0
2011-10-25 13:00:00,45.2,45.29,45.19,45.25,14000.0,26.8504,26.9039,26.8445,26.8801,14000.0
2011-10-25 13:05:00,45.23,45.35,45.23,45.32,11900.0,26.8682,26.9395,26.8682,26.9217,11900.0
2011-10-25 13:10:00,45.29,45.3,45.16,45.19,12900.0,26.9039,26.9098,26.8266,26.8445,12900.0
2011-10-25 13:15:00,45.18,45.23,45.16,45.2,9000.0,26.8385,26.8682,26.8266,26.8504,9000.0
2011-10-25 13:20:00,45.19,45.28,45.17,45.17,11200.0,26.8445,26.8979,26.8326,26.8326,11200.0
2011-10-25 13:25:00,45.17,45.26,45.17,45.23,18300.0,26.8326,26.886,26.8326,26.8682,18300.0
2011-10-25 13:30:00,45.21,45.21,45.12,45.15,17900.0,26.8563,26.8563,26.8029,26.8207,17900.0
2011-10-25 13:35:00,45.14,45.19,45.09,45.14,29300.0,26.8148,26.8445,26.7851,26.8148,29300.0
2011-10-25 13:40:00,45.12,45.13,45.02,45.08,19800.0,26.8029,26.8088,26.7435,26.7791,19800.0
2011-10-25 13:45:00,45.08,45.1,45.05,45.07,28000.0,26.7791,26.791,26.7613,26.7732,28000.0
2011-10-25 13:50:00,45.06,45.2,45.06,45.11,26000.0,26.7672,26.8504,26.7672,26.7969,26000.0
2011-10-25 13:55:00,45.09,45.1,45.05,45.1,12500.0,26.7851,26.791,26.7613,26.791,12500.0
2011-10-25 14:00:00,45.09,45.1,44.97,45.04,35900.0,26.7851,26.791,26.7138,26.7554,35900.0
2011-10-25 14:05:00,45.03,45.06,44.94,44.99,22500.0,26.7494,26.7672,26.696,26.7257,22500.0
2011-10-25 14:10:00,44.98,44.99,44.85,44.85,21800.0,26.7197,26.7257,26.6425,26.6425,21800.0
2011-10-25 14:15:00,44.86,45.02,44.85,45.02,32800.0,26.6484,26.7435,26.6425,26.7435,32800.0
2011-10-25 14:20:00,45.02,45.14,45.01,45.14,33100.0,26.7435,26.8148,26.7375,26.8148,33100.0
2011-10-25 14:25:00,45.13,45.15,45.07,45.09,36000.0,26.8088,26.8207,26.7732,26.7851,36000.0
2011-10-25 14:30:00,45.08,45.08,45.01,45.04,46800.0,26.7791,26.7791,26.7375,26.7554,46800.0
2011-10-25 14:35:00,45.04,45.08,45.03,45.05,28300.0,26.7554,26.7791,26.7494,26.7613,28300.0
2011-10-25 14:40:00,45.05,45.17,44.99,45.17,39600.0,26.7613,26.8326,26.7257,26.8326,39600.0
2011-10-25 14:45:00,45.17,45.18,45.11,45.13,32800.0,26.8326,26.8385,26.7969,26.8088,32800.0
2011-10-25 14:50:00,45.12,45.12,45.08,45.11,17300.0,26.8029,26.8029,26.7791,26.7969,17300.0
2011-10-25 14:55:00,45.1,45.17,45.08,45.17,19100.0,26.791,26.8326,26.7791,26.8326,19100.0
2011-10-25 15:00:00,45.18,45.29,45.18,45.26,42800.0,26.8385,26.9039,26.8385,26.886,42800.0
2011-10-25 15:05:00,45.27,45.27,45.15,45.16,33500.0,26.892,26.892,26.8207,26.8266,33500.0
2011-10-25 15:10:00,45.16,45.17,45.08,45.1,36200.0,26.8266,26.8326,26.7791,26.791,36200.0
2011-10-25 15:15:00,45.11,45.11,45.02,45.03,28800.0,26.7969,26.7969,26.7435,26.7494,28800.0
2011-10-25 15:20:00,45.02,45.04,44.95,44.96,30100.0,26.7435,26.7554,26.7019,26.7078,30100.0
2011-10-25 15:25:00,44.96,44.99,44.91,44.97,34200.0,26.7078,26.7257,26.6781,26.7138,34200.0
2011-10-25 15:30:00,44.97,45.03,44.97,45.02,40400.0,26.7138,26.7494,26.7138,26.7435,40400.0
2011-10-25 15:35:00,45.02,45.02,44.93,44.95,38800.0,26.7435,26.7435,26.69,26.7019,38800.0
2011-10-25 15:40:00,44.94,45.01,44.92,44.97,40000.0,26.696,26.7375,26.6841,26.7138,40000.0
2011-10-25 15:45:00,44.97,44.98,44.89,44.96,51000.0,26.7138,26.7197,26.6662,26.7078,51000.0
2011-10-25 15:50:00,44.96,45.0,44.88,44.91,101200.0,26.7078,26.7316,26.6603,26.6781,101200.0
2011-10-25 15:55:00,44.9,44.93,44.75,44.82,156600.0,26.6722,26.69,26.5831,26.6247,156600.0
2011-10-26 09:30:00,45.83,45.83,45.28,45.39,119100.0,27.2246,27.2246,26.8979,26.9633,119100.0
2011-10-26 09:35:00,45.41,45.53,45.38,45.44,45800.0,26.9751,27.0464,26.9573,26.993,45800.0
2011-10-26 09:40:00,45.43,45.56,45.42,45.46,50300.0,26.987,27.0643,26.9811,27.0048,50300.0
2011-10-26 09:45:00,45.47,45.57,45.32,45.33,41900.0,27.0108,27.0702,26.9217,26.9276,41900.0
2011-10-26 09:50:00,45.33,45.42,45.28,45.42,27100.0,26.9276,26.9811,26.8979,26.9811,27100.0
2011-10-26 09:55:00,45.44,45.49,45.27,45.33,24900.0,26.993,27.0227,26.892,26.9276,24900.0
2011-10-26 10:00:00,45.33,45.35,45.15,45.28,41800.0,26.9276,26.9395,26.8207,26.8979,41800.0
2011-10-26 10:05:00,45.28,45.31,44.93,44.94,48200.0,26.8979,26.9157,26.69,26.696,48200.0
2011-10-26 10:10:00,44.95,44.97,44.81,44.96,35400.0,26.7019,26.7138,26.6187,26.7078,35400.0
2011-10-26 10:15:00,44.92,44.95,44.82,44.94,27300.0,26.6841,26.7019,26.6247,26.696,27300.0
2011-10-26 10:20:00,44.95,45.01,44.88,44.98,28200.0,26.7019,26.7375,26.6603,26.7197,28200.0
2011-10-26 10:25:00,44.99,45.01,44.9,44.97,17300.0,26.7257,26.7375,26.6722,26.7138,17300.0
2011-10-26 10:30:00,44.97,44.97,44.85,44.88,25400.0,26.7138,26.7138,26.6425,26.6603,25400.0
2011-10-26 10:35:00,44.88,44.97,44.85,44.88,22600.0,26.6603,26.7138,26.6425,26.6603,22600.0
2011-10-26 10:40:00,44.88,44.88,44.71,44.73,39200.0,26.6603,26.6603,26.5593,26.5712,39200.0
2011-10-26 10:45:00,44.75,44.76,44.61,44.63,103700.0,26.5831,26.589,26.4999,26.5118,103700.0
2011-10-26 10:50:00,44.63,44.81,44.62,44.79,129400.0,26.5118,26.6187,26.5059,26.6068,129400.0
2011-10-26 10:55:00,44.8,44.8,44.41,44.55,65100.0,26.6128,26.6128,26.3811,26.4643,65100.0
2011-10-26 11:00:00,44.54,44.71,44.45,44.67,29000.0,26.4583,26.5593,26.4049,26.5356,29000.0
2011-10-26 11:05:00,44.67,44.73,44.6,44.73,27000.0,26.5356,26.5712,26.494,26.5712,27000.0
2011-10-26 11:10:00,44.72,44.75,44.66,44.72,20700.0,26.5653,26.5831,26.5296,26.5653,20700.0
2011-10-26 11:15:00,44.72,44.78,44.69,44.75,13700.0,26.5653,26.6009,26.5474,26.5831,13700.0
2011-10-26 11:20:00,44.75,44.75,44.58,44.58,15300.0,26.5831,26.5831,26.4821,26.4821,15300.0
2011-10-26 11:25:00,44.59,44.65,44.52,44.63,28900.0,26.488,26.5237,26.4465,26.5118,28900.0
2011-10-26 11:30:00,44.61,44.88,44.6,44.83,26600.0,26.4999,26.6603,26.494,26.6306,26600.0
2011-10-26 11:35:00,44.85,44.86,44.79,44.79,13200.0,26.6425,26.6484,26.6068,26.6068,13200.0
2011-10-26 11:40:00,44.79,45.01,44.75,44.94,60500.0,26.6068,26.7375,26.5831,26.696,60500.0
2011-10-26 11:45:00,44.95,45.0,44.9,44.96,27700.0,26.7019,26.7316,26.6722,26.7078,27700.0
2011-10-26 11:50:00,44.96,45.04,44.96,45.01,30900.0,26.7078,26.7554,26.7078,26.7375,30900.0
2011-10-26 11:55:00,45.01,45.01,44.75,44.77,22600.0,26.7375,26.7375,26.5831,26.595,22600.0
2011-10-26 12:00:00,44.76,44.9,44.76,44.89,15200.0,26.589,26.6722,26.589,26.6662,15200.0
2011-10-26 12:05:00,44.89,44.91,44.86,44.87,9700.0,26.6662,26.6781,26.6484,26.6544,9700.0
2011-10-26 12:10:00,44.87,44.87,44.74,44.76,14600.0,26.6544,26.6544,26.5771,26.589,14600.0
2011-10-26 12:15:00,44.76,44.88,44.76,44.84,13500.0,26.589,26.6603,26.589,26.6365,13500.0
2011-10-26 12:20:00,44.85,44.87,44.72,44.75,11900.0,26.6425,26.6544,26.5653,26.5831,11900.0
2011-10-26 12:25:00,44.74,44.74,44.69,44.72,58500.0,26.5771,26.5771,26.5474,26.5653,58500.0
2011-10-26 12:30:00,44.71,44.79,44.71,44.76,19000.0,26.5593,26.6068,26.5593,26.589,19000.0
2011-10-26 12:35:00,44.77,44.86,44.76,44.85,20700.0,26.595,26.6484,26.589,26.6425,20700.0
2011-10-26 12:40:00,44.85,44.87,44.73,44.77,12600.0,26.6425,26.6544,26.5712,26.595,12600.0
2011-10-26 12:45:00,44.77,44.79,44.75,44.77,12800.0,26.595,26.6068,26.5831,26.595,12800.0
2011-10-26 12:50:00,44.77,44.79,44.68,44.68,17100.0,26.595,26.6068,26.5415,26.5415,17100.0
2011-10-26 12:55:00,44.67,44.71,44.65,44.68,26600.0,26.5356,26.5593,26.5237,26.5415,26600.0
2011-10-26 13:00:00,44.68,44.68,44.6,44.62,12600.0,26.5415,26.5415,26.494,26.5059,12600.0
2011-10-26 13:05:00,44.61,44.64,44.59,44.59,35900.0,26.4999,26.5177,26.488,26.488,35900.0
2011-10-26 13:10:00,44.58,44.59,44.54,44.57,8900.0,26.4821,26.488,26.4583,26.4762,8900.0
2011-10-26 13:15:00,44.57,44.63,44.53,44.63,16700.0,26.4762,26.5118,26.4524,26.5118,16700.0
2011-10-26 13:20:00,44.62,44.75,44.62,44.71,28500.0,26.5059,26.5831,26.5059,26.5593,28500.0
2011-10-26 13:25:00,44.7,44.77,44.67,44.77,16900.0,26.5534,26.595,26.5356,26.595,16900.0
2011-10-26 13:30:00,44.77,45.01,44.76,44.95,42200.0,26.595,26.7375,26.589,26.7019,42200.0
2011-10-26 13:35:00,44.95,45.01,44.92,44.99,84800.0,26.7019,26.7375,26.6841,26.7257,84800.0
2011-10-26 13:40:00,44.99,45.05,44.96,45.0,56200.0,26.7257,26.7613,26.7078,26.7316,56200.0
2011-10-26 13:45:00,44.99,45.16,44.95,45.1,32400.0,26.7257,26.8266,26.7019,26.791,32400.0
2011-10-26 13:50:00,45.1,45.21,44.98,45.04,59600.0,26.791,26.8563,26.7197,26.7554,59600.0
2011-10-26 13:55:00,45.03,45.14,44.94,45.1,52200.0,26.7494,26.8148,26.696,26.791,52200.0
2011-10-26 14:00:00,45.11,45.22,45.08,45.15,40700.0,26.7969,26.8623,26.7791,26.8207,40700.0
2011-10-26 14:05:00,45.16,45.27,45.09,45.26,41900.0,26.8266,26.892,26.7851,26.886,41900.0
2011-10-26 14:10:00,45.27,45.27,45.08,45.14,70900.0,26.892,26.892,26.7791,26.8148,70900.0
2011-10-26 14:15:00,45.15,45.15,44.95,44.96,35600.0,26.8207,26.8207,26.7019,26.7078,35600.0
2011-10-26 14:20:00,44.96,45.02,44.95,45.02,40300.0,26.7078,26.7435,26.7019,26.7435,40300.0
2011-10-26 14:25:00,45.02,45.21,45.02,45.19,44300.0,26.7435,26.8563,26.7435,26.8445,44300.0
2011-10-26 14:30:00,45.18,45.33,45.14,45.28,46800.0,26.8385,26.9276,26.8148,26.8979,46800.0
2011-10-26 14:35:00,45.28,45.37,45.21,45.35,28500.0,26.8979,26.9514,26.8563,26.9395,28500.0
2011-10-26 14:40:00,45.33,45.36,45.23,45.23,48500.0,26.9276,26.9454,26.8682,26.8682,48500.0
2011-10-26 14:45:00,45.23,45.24,45.13,45.17,31900.0,26.8682,26.8742,26.8088,26.8326,31900.0
2011-10-26 14:50:00,45.18,45.18,45.03,45.08,28100.0,26.8385,26.8385,26.7494,26.7791,28100.0
2011-10-26 14:55:00,45.09,45.16,45.0,45.14,37300.0,26.7851,26.8266,26.7316,26.8148,37300.0
2011-10-26 15:00:00,45.14,45.28,45.14,45.19,38300.0,26.8148,26.8979,26.8148,26.8445,38300.0
2011-10-26 15:05:00,45.19,45.3,45.13,45.29,51600.0,26.8445,26.9098,26.8088,26.9039,51600.0
2011-10-26 15:10:00,45.27,45.39,45.23,45.39,28100.0,26.892,26.9633,26.8682,26.9633,28100.0
2011-10-26 15:15:00,45.39,45.44,45.23,45.23,34700.0,26.9633,26.993,26.8682,26.8682,34700.0
2011-10-26 15:20:00,45.23,45.33,45.2,45.21,64200.0,26.8682,26.9276,26.8504,26.8563,64200.0
2011-10-26 15:25:00,45.21,45.34,45.19,45.32,43100.0,26.8563,26.9336,26.8445,26.9217,43100.0
2011-10-26 15:30:00,45.32,45.45,45.28,45.45,71200.0,26.9217,26.9989,26.8979,26.9989,71200.0
2011-10-26 15:35:00,45.45,45.53,45.4,45.4,81000.0,26.9989,27.0464,26.9692,26.9692,81000.0
2011-10-26 15:40:00,45.4,45.42,45.36,45.4,99100.0,26.9692,26.9811,26.9454,26.9692,99100.0
2011-10-26 15:45:00,45.4,45.4,45.22,45.22,80100.0,26.9692,26.9692,26.8623,26.8623,80100.0
2011-10-26 15:50:00,45.22,45.25,45.15,45.18,76100.0,26.8623,26.8801,26.8207,26.8385,76100.0
2011-10-26 15:55:00,45.18,45.22,45.12,45.22,103500.0,26.8385,26.8623,26.8029,26.8623,103500.0
2011-10-27 09:30:00,46.53,47.95,46.52,47.5,231500.0,27.6405,28.484,27.6345,28.2167,231500.0
2011-10-27 09:35:00,47.49,47.83,47.28,47.78,85300.0,28.2107,28.4127,28.086,28.383,85300.0
2011-10-27 09:40:00,47.8,48.0,47.59,47.62,88200.0,28.3949,28.5137,28.2701,28.288,88200.0
2011-10-27 09:45:00,47.63,47.64,47.49,47.53,40400.0,28.2939,28.2998,28.2107,28.2345,40400.0
2011-10-27 09:50:00,47.54,47.55,47.38,47.46,34100.0,28.2404,28.2464,28.1454,28.1929,34100.0
2011-10-27 09:55:00,47.46,47.53,47.24,47.24,47400.0,28.1929,28.2345,28.0622,28.0622,47400.0
2011-10-27 10:00:00,47.28,47.3,47.1,47.13,93900.0,28.086,28.0979,27.9791,27.9969,93900.0
2011-10-27 10:05:00,47.13,47.24,47.12,47.22,44300.0,27.9969,28.0622,27.9909,28.0504,44300.0
2011-10-27 10:10:00,47.22,47.38,47.22,47.38,34200.0,28.0504,28.1454,28.0504,28.1454,34200.0
2011-10-27 10:15:00,47.39,47.51,47.33,47.5,41600.0,28.1513,28.2226,28.1157,28.2167,41600.0
2011-10-27 10:20:00,47.5,47.55,47.45,47.54,46200.0,28.2167,28.2464,28.187,28.2404,46200.0
2011-10-27 10:25:00,47.54,47.55,47.29,47.33,34500.0,28.2404,28.2464,28.0919,28.1157,34500.0
2011-10-27 10:30:00,47.33,47.35,47.2,47.26,57200.0,28.1157,28.1276,28.0385,28.0741,57200.0
2011-10-27 10:35:00,47.26,47.28,47.15,47.18,32800.0,28.0741,28.086,28.0088,28.0266,32800.0
2011-10-27 10:40:00,47.17,47.27,47.13,47.15,48400.0,28.0207,28.0801,27.9969,28.0088,48400.0
2011-10-27 10:45:00,47.16,47.17,47.11,47.15,46900.0,28.0147,28.0207,27.985,28.0088,46900.0
2011-10-27 10:50:00,47.16,47.17,47.11,47.17,28500.0,28.0147,28.0207,27.985,28.0207,28500.0
2011-10-27 10:55:00,47.16,47.26,47.16,47.25,28700.0,28.0147,28.0741,28.0147,28.0682,28700.0
2011-10-27 11:00:00,47.26,47.27,47.21,47.25,27700.0,28.0741,28.0801,28.0444,28.0682,27700.0
2011-10-27 11:05:00,47.24,47.25,47.1,47.11,32800.0,28.0622,28.0682,27.9791,27.985,32800.0
2011-10-27 11:10:00,47.11,47.14,47.0,47.0,43700.0,27.985,28.0028,27.9197,27.9197,43700.0
2011-10-27 11:15:00,47.0,47.0,46.92,46.94,39700.0,27.9197,27.9197,27.8721,27.884,39700.0
2011-10-27 11:20:00,46.94,46.96,46.85,46.86,22200.0,27.884,27.8959,27.8306,27.8365,22200.0
2011-10-27 11:25:00,46.87,46.89,46.7,46.74,108000.0,27.8424,27.8543,27.7415,27.7652,108000.0
2011-10-27 11:30:00,46.73,46.75,46.63,46.68,60600.0,27.7593,27.7712,27.6999,27.7296,60600.0
2011-10-27 11:35:00,46.69,46.81,46.69,46.79,27400.0,27.7355,27.8068,27.7355,27.7949,27400.0
2011-10-27 11:40:00,46.79,46.8,46.71,46.71,31800.0,27.7949,27.8009,27.7474,27.7474,31800.0
2011-10-27 11:45:00,46.72,46.8,46.72,46.77,28300.0,27.7533,27.8009,27.7533,27.783,28300.0
2011-10-27 11:50:00,46.78,46.83,46.78,46.83,23900.0,27.789,27.8187,27.789,27.8187,23900.0
2011-10-27 11:55:00,46.83,46.97,46.83,46.96,38800.0,27.8187,27.9018,27.8187,27.8959,38800.0
2011-10-27 12:00:00,46.95,47.11,46.95,47.1,40600.0,27.89,27.985,27.89,27.9791,40600.0
2011-10-27 12:05:00,47.1,47.13,46.99,47.04,36700.0,27.9791,27.9969,27.9137,27.9434,36700.0
2011-10-27 12:10:00,47.03,47.05,47.0,47.04,28000.0,27.9375,27.9494,27.9197,27.9434,28000.0
2011-10-27 12:15:00,47.05,47.17,47.05,47.1,35700.0,27.9494,28.0207,27.9494,27.9791,35700.0
2011-10-27 12:20:00,47.12,47.14,47.03,47.11,25900.0,27.9909,28.0028,27.9375,27.985,25900.0
2011-10-27 12:25:00,47.12,47.15,47.08,47.13,42000.0,27.9909,28.0088,27.9672,27.9969,42000.0
2011-10-27 12:30:00,47.13,47.23,47.12,47.2,25500.0,27.9969,28.0563,27.9909,28.0385,25500.0
2011-10-27 12:35:00,47.19,47.2,47.12,47.17,12200.0,28.0325,28.0385,27.9909,28.0207,12200.0
2011-10-27 12:40:00,47.16,47.17,47.11,47.12,27200.0,28.0147,28.0207,27.985,27.9909,27200.0
2011-10-27 12:45:00,47.11,47.15,47.1,47.11,18900.0,27.985,28.0088,27.9791,27.985,18900.0
2011-10-27 12:50:00,47.1,47.15,47.09,47.14,27900.0,27.9791,28.0088,27.9731,28.0028,27900.0
2011-10-27 12:55:00,47.14,47.18,47.12,47.17,16000.0,28.0028,28.0266,27.9909,28.0207,16000.0
2011-10-27 13:00:00,47.16,47.25,47.15,47.24,48000.0,28.0147,28.0682,28.0088,28.0622,48000.0
2011-10-27 13:05:00,47.25,47.3,47.23,47.27,22100.0,28.0682,28.0979,28.0563,28.0801,22100.0
2011-10-27 13:10:00,47.28,47.42,47.28,47.31,31300.0,28.086,28.1692,28.086,28.1038,31300.0
2011-10-27 13:15:00,47.33,47.38,47.3,47.35,15600.0,28.1157,28.1454,28.0979,28.1276,15600.0
2011-10-27 13:20:00,47.34,47.34,47.27,47.3,20900.0,28.1216,28.1216,28.0801,28.0979,20900.0
2011-10-27 13:25:00,47.31,47.38,47.3,47.35,21200.0,28.1038,28.1454,28.0979,28.1276,21200.0
2011-10-27 13:30:00,47.34,47.34,47.3,47.32,19500.0,28.1216,28.1216,28.0979,28.1098,19500.0
2011-10-27 13:35:00,47.32,47.35,47.31,47.34,22900.0,28.1098,28.1276,28.1038,28.1216,22900.0
2011-10-27 13:40:00,47.33,47.35,47.3,47.34,18800.0,28.1157,28.1276,28.0979,28.1216,18800.0
2011-10-27 13:45:00,47.34,47.39,47.33,47.39,22600.0,28.1216,28.1513,28.1157,28.1513,22600.0
2011-10-27 13:50:00,47.39,47.5,47.38,47.5,25100.0,28.1513,28.2167,28.1454,28.2167,25100.0
2011-10-27 13:55:00,47.5,47.66,47.5,47.64,58800.0,28.2167,28.3117,28.2167,28.2998,58800.0
2011-10-27 14:00:00,47.64,47.65,47.59,47.65,39700.0,28.2998,28.3058,28.2701,28.3058,39700.0
2011-10-27 14:05:00,47.65,47.65,47.55,47.56,17000.0,28.3058,28.3058,28.2464,28.2523,17000.0
2011-10-27 14:10:00,47.55,47.62,47.53,47.53,60600.0,28.2464,28.288,28.2345,28.2345,60600.0
2011-10-27 14:15:00,47.53,47.55,47.46,47.51,29700.0,28.2345,28.2464,28.1929,28.2226,29700.0
2011-10-27 14:20:00,47.52,47.65,47.51,47.63,37300.0,28.2286,28.3058,28.2226,28.2939,37300.0
2011-10-27 14:25:00,47.63,47.69,47.61,47.64,41900.0,28.2939,28.3295,28.282,28.2998,41900.0
2011-10-27 14:30:00,47.64,47.64,47.55,47.56,44400.0,28.2998,28.2998,28.2464,28.2523,44400.0
2011-10-27 14:35:00,47.56,47.56,47.47,47.5,44000.0,28.2523,28.2523,28.1989,28.2167,44000.0
2011-10-27 14:40:00,47.5,47.52,47.47,47.5,38400.0,28.2167,28.2286,28.1989,28.2167,38400.0
2011-10-27 14:45:00,47.51,47.51,47.42,47.44,34800.0,28.2226,28.2226,28.1692,28.181,34800.0
2011-10-27 14:50:00,47.44,47.45,47.37,47.4,37200.0,28.181,28.187,28.1395,28.1573,37200.0
2011-10-27 14:55:00,47.41,47.46,47.41,47.45,42100.0,28.1632,28.1929,28.1632,28.187,42100.0
2011-10-27 15:00:00,47.44,47.5,47.39,47.43,58500.0,28.181,28.2167,28.1513,28.1751,58500.0
2011-10-27 15:05:00,47.44,47.56,47.44,47.53,49200.0,28.181,28.2523,28.181,28.2345,49200.0
2011-10-27 15:10:00,47.53,47.59,47.52,47.59,32700.0,28.2345,28.2701,28.2286,28.2701,32700.0
2011-10-27 15:15:00,47.59,47.75,47.58,47.72,46500.0,28.2701,28.3652,28.2642,28.3474,46500.0
2011-10-27 15:20:00,47.72,47.78,47.68,47.75,49100.0,28.3474,28.383,28.3236,28.3652,49100.0
2011-10-27 15:25:00,47.77,47.85,47.71,47.8,74100.0,28.3771,28.4246,28.3414,28.3949,74100.0
2011-10-27 15:30:00,47.8,47.85,47.78,47.79,75200.0,28.3949,28.4246,28.383,28.389,75200.0
2011-10-27 15:35:00,47.8,47.85,47.71,47.76,97600.0,28.3949,28.4246,28.3414,28.3711,97600.0
2011-10-27 15:40:00,47.76,47.8,47.63,47.71,91300.0,28.3711,28.3949,28.2939,28.3414,91300.0
2011-10-27 15:45:00,47.7,47.7,47.32,47.41,137200.0,28.3355,28.3355,28.1098,28.1632,137200.0
2011-10-27 15:50:00,47.41,47.44,47.14,47.17,220100.0,28.1632,28.181,28.0028,28.0207,220100.0
2011-10-27 15:55:00,47.18,47.33,47.13,47.31,295000.0,28.0266,28.1157,27.9969,28.1038,295000.0
2011-10-28 09:30:00,45.94,46.7,45.78,46.41,145400.0,27.29,27.7415,27.1949,27.5692,145400.0
2011-10-28 09:35:00,46.4,47.12,46.29,47.01,80100.0,27.5632,27.9909,27.4979,27.9256,80100.0
2011-10-28 09:40:00,47.01,47.54,47.01,47.5,192000.0,27.9256,28.2404,27.9256,28.2167,192000.0
2011-10-28 09:45:00,47.5,47.55,47.13,47.15,83600.0,28.2167,28.2464,27.9969,28.0088,83600.0
2011-10-28 09:50:00,47.15,47.37,47.01,47.32,63800.0,28.0088,28.1395,27.9256,28.1098,63800.0
2011-10-28 09:55:00,47.33,47.45,47.2,47.29,40700.0,28.1157,28.187,28.0385,28.0919,40700.0
2011-10-28 10:00:00,47.31,47.32,47.07,47.07,109500.0,28.1038,28.1098,27.9612,27.9612,109500.0
2011-10-28 10:05:00,47.04,47.17,46.88,47.13,68900.0,27.9434,28.0207,27.8484,27.9969,68900.0
2011-10-28 10:10:00,47.13,47.32,47.05,47.14,31200.0,27.9969,28.1098,27.9494,28.0028,31200.0
2011-10-28 10:15:00,47.13,47.37,47.12,47.19,27000.0,27.9969,28.1395,27.9909,28.0325,27000.0
2011-10-28 10:20:00,47.19,47.44,47.18,47.36,34700.0,28.0325,28.181,28.0266,28.1335,34700.0
2011-10-28 10:25:00,47.35,47.47,47.31,47.36,21000.0,28.1276,28.1989,28.1038,28.1335,21000.0
2011-10-28 10:30:00,47.37,47.42,47.23,47.29,88500.0,28.1395,28.1692,28.0563,28.0919,88500.0
2011-10-28 10:35:00,47.3,47.46,47.27,47.46,20500.0,28.0979,28.1929,28.0801,28.1929,20500.0
2011-10-28 10:40:00,47.44,47.47,47.09,47.2,53900.0,28.181,28.1989,27.9731,28.0385,53900.0
2011-10-28 10:45:00,47.19,47.22,47.05,47.2,29700.0,28.0325,28.0504,27.9494,28.0385,29700.0
2011-10-28 10:50:00,47.2,47.47,47.2,47.47,22600.0,28.0385,28.1989,28.0385,28.1989,22600.0
2011-10-28 10:55:00,47.47,47.54,47.44,47.54,34600.0,28.1989,28.2404,28.181,28.2404,34600.0
2011-10-28 11:00:00,47.55,47.57,47.37,47.4,22200.0,28.2464,28.2583,28.1395,28.1573,22200.0
2011-10-28 11:05:00,47.41,47.46,47.36,47.38,27300.0,28.1632,28.1929,28.1335,28.1454,27300.0
2011-10-28 11:10:00,47.39,47.45,47.3,47.32,26300.0,28.1513,28.187,28.0979,28.1098,26300.0
2011-10-28 11:15:00,47.32,47.32,47.23,47.23,13100.0,28.1098,28.1098,28.0563,28.0563,13100.0
2011-10-28 11:20:00,47.25,47.26,47.13,47.21,29700.0,28.0682,28.0741,27.9969,28.0444,29700.0
2011-10-28 11:25:00,47.22,47.26,47.13,47.15,25600.0,28.0504,28.0741,27.9969,28.0088,25600.0
2011-10-28 11:30:00,47.15,47.22,47.09,47.22,36600.0,28.0088,28.0504,27.9731,28.0504,36600.0
2011-10-28 11:35:00,47.22,47.28,47.14,47.16,25800.0,28.0504,28.086,28.0028,28.0147,25800.0
2011-10-28 11:40:00,47.17,47.17,46.99,47.0,39300.0,28.0207,28.0207,27.9137,27.9197,39300.0
2011-10-28 11:45:00,47.0,47.01,46.88,46.94,37300.0,27.9197,27.9256,27.8484,27.884,37300.0
2011-10-28 11:50:00,46.95,47.0,46.88,46.88,20600.0,27.89,27.9197,27.8484,27.8484,20600.0
2011-10-28 11:55:00,46.87,46.9,46.77,46.85,42800.0,27.8424,27.8603,27.783,27.8306,42800.0
2011-10-28 12:00:00,46.85,46.93,46.83,46.93,10100.0,27.8306,27.8781,27.8187,27.8781,10100.0
2011-10-28 12:05:00,46.92,46.99,46.84,46.9,18800.0,27.8721,27.9137,27.8246,27.8603,18800.0
2011-10-28 12:10:00,46.9,46.99,46.89,46.99,9400.0,27.8603,27.9137,27.8543,27.9137,9400.0
2011-10-28 12:15:00,46.99,47.0,46.87,46.9,13400.0,27.9137,27.9197,27.8424,27.8603,13400.0
2011-10-28 12:20:00,46.9,46.93,46.87,46.89,7900.0,27.8603,27.8781,27.8424,27.8543,7900.0
2011-10-28 12:25:00,46.89,46.89,46.72,46.78,51400.0,27.8543,27.8543,27.7533,27.789,51400.0
2011-10-28 12:30:00,46.78,46.93,46.77,46.93,19800.0,27.789,27.8781,27.783,27.8781,19800.0
2011-10-28 12:35:00,46.93,46.98,46.88,46.88,17400.0,27.8781,27.9078,27.8484,27.8484,17400.0
2011-10-28 12:40:00,46.89,46.92,46.86,46.89,20800.0,27.8543,27.8721,27.8365,27.8543,20800.0
2011-10-28 12:45:00,46.89,47.0,46.84,47.0,26400.0,27.8543,27.9197,27.8246,27.9197,26400.0
2011-10-28 12:50:00,47.0,47.11,46.99,47.1,44900.0,27.9197,27.985,27.9137,27.9791,44900.0
2011-10-28 12:55:00,47.1,47.12,47.08,47.12,28400.0,27.9791,27.9909,27.9672,27.9909,28400.0
2011-10-28 13:00:00,47.13,47.15,46.94,46.95,28800.0,27.9969,28.0088,27.884,27.89,28800.0
2011-10-28 13:05:00,46.96,46.96,46.87,46.88,22900.0,27.8959,27.8959,27.8424,27.8484,22900.0
2011-10-28 13:10:00,46.9,47.0,46.89,46.95,12600.0,27.8603,27.9197,27.8543,27.89,12600.0
2011-10-28 13:15:00,46.95,47.04,46.95,47.0,18900.0,27.89,27.9434,27.89,27.9197,18900.0
2011-10-28 13:20:00,47.0,47.13,47.0,47.11,23100.0,27.9197,27.9969,27.9197,27.985,23100.0
2011-10-28 13:25:00,47.12,47.21,47.02,47.03,40300.0,27.9909,28.0444,27.9315,27.9375,40300.0
2011-10-28 13:30:00,47.03,47.14,47.02,47.14,28900.0,27.9375,28.0028,27.9315,28.0028,28900.0
2011-10-28 13:35:00,47.14,47.19,47.14,47.18,21700.0,28.0028,28.0325,28.0028,28.0266,21700.0
2011-10-28 13:40:00,47.17,47.23,47.1,47.18,37800.0,28.0207,28.0563,27.9791,28.0266,37800.0
2011-10-28 13:45:00,47.18,47.19,47.12,47.13,24900.0,28.0266,28.0325,27.9909,27.9969,24900.0
2011-10-28 13:50:00,47.12,47.24,47.12,47.19,25800.0,27.9909,28.0622,27.9909,28.0325,25800.0
2011-10-28 13:55:00,47.18,47.21,47.18,47.2,27500.0,28.0266,28.0444,28.0266,28.0385,27500.0
2011-10-28 14:00:00,47.2,47.21,47.14,47.14,12400.0,28.0385,28.0444,28.0028,28.0028,12400.0
2011-10-28 14:05:00,47.14,47.15,47.02,47.15,30300.0,28.0028,28.0088,27.9315,28.0088,30300.0
2011-10-28 14:10:00,47.15,47.16,47.12,47.15,16000.0,28.0088,28.0147,27.9909,28.0088,16000.0
2011-10-28 14:15:00,47.15,47.15,47.02,47.02,31900.0,28.0088,28.0088,27.9315,27.9315,31900.0
2011-10-28 14:20:00,47.03,47.09,47.02,47.04,24900.0,27.9375,27.9731,27.9315,27.9434,24900.0
2011-10-28 14:25:00,47.04,47.08,47.04,47.07,11400.0,27.9434,27.9672,27.9434,27.9612,11400.0
2011-10-28 14:30:00,47.08,47.16,47.07,47.15,15600.0,27.9672,28.0147,27.9612,28.0088,15600.0
2011-10-28 14:35:00,47.15,47.18,47.14,47.18,23600.0,28.0088,28.0266,28.0028,28.0266,23600.0
2011-10-28 14:40:00,47.17,47.23,47.13,47.15,47300.0,28.0207,28.0563,27.9969,28.0088,47300.0
2011-10-28 14:45:00,47.16,47.18,47.1,47.14,35900.0,28.0147,28.0266,27.9791,28.0028,35900.0
2011-10-28 14:50:00,47.14,47.22,47.14,47.17,22600.0,28.0028,28.0504,28.0028,28.0207,22600.0
2011-10-28 14:55:00,47.18,47.18,47.09,47.12,23800.0,28.0266,28.0266,27.9731,27.9909,23800.0
2011-10-28 15:00:00,47.13,47.25,47.1,47.23,43600.0,27.9969,28.0682,27.9791,28.0563,43600.0
2011-10-28 15:05:00,47.23,47.3,47.22,47.24,28000.0,28.0563,28.0979,28.0504,28.0622,28000.0
2011-10-28 15:10:00,47.25,47.27,47.19,47.19,25100.0,28.0682,28.0801,28.0325,28.0325,25100.0
2011-10-28 15:15:00,47.19,47.21,47.13,47.16,25900.0,28.0325,28.0444,27.9969,28.0147,25900.0
2011-10-28 15:20:00,47.15,47.21,47.15,47.2,22900.0,28.0088,28.0444,28.0088,28.0385,22900.0
2011-10-28 15:25:00,47.21,47.31,47.21,47.29,39100.0,28.0444,28.1038,28.0444,28.0919,39100.0
2011-10-28 15:30:00,47.3,47.3,47.17,47.24,77500.0,28.0979,28.0979,28.0207,28.0622,77500.0
2011-10-28 15:35:00,47.23,47.26,47.18,47.2,51800.0,28.0563,28.0741,28.0266,28.0385,51800.0
2011-10-28 15:40:00,47.2,47.34,47.18,47.33,56600.0,28.0385,28.1216,28.0266,28.1157,56600.0
2011-10-28 15:45:00,47.32,47.33,47.27,47.33,45100.0,28.1098,28.1157,28.0801,28.1157,45100.0
2011-10-28 15:50:00,47.32,47.4,47.29,47.39,71600.0,28.1098,28.1573,28.0919,28.1513,71600.0
2011-10-28 15:55:00,47.39,47.4,47.33,47.34,124200.0,28.1513,28.1573,28.1157,28.1216,124200.0
2011-10-31 09:30:00,46.83,47.05,46.74,46.94,62500.0,27.8187,27.9494,27.7652,27.884,62500.0
2011-10-31 09:35:00,46.97,46.99,46.77,46.9,67000.0,27.9018,27.9137,27.783,27.8603,67000.0
2011-10-31 09:40:00,46.89,47.0,46.82,46.87,27600.0,27.8543,27.9197,27.8127,27.8424,27600.0
2011-10-31 09:45:00,46.85,46.9,46.78,46.79,69700.0,27.8306,27.8603,27.789,27.7949,69700.0
2011-10-31 09:50:00,46.77,46.91,46.74,46.89,37100.0,27.783,27.8662,27.7652,27.8543,37100.0
2011-10-31 09:55:00,46.89,46.9,46.74,46.89,32200.0,27.8543,27.8603,27.7652,27.8543,32200.0
2011-10-31 10:00:00,46.89,46.93,46.84,46.88,28300.0,27.8543,27.8781,27.8246,27.8484,28300.0
2011-10-31 10:05:00,46.88,46.89,46.73,46.85,61900.0,27.8484,27.8543,27.7593,27.8306,61900.0
2011-10-31 10:10:00,46.86,46.93,46.84,46.9,45100.0,27.8365,27.8781,27.8246,27.8603,45100.0
2011-10-31 10:15:00,46.9,47.01,46.87,46.9,33300.0,27.8603,27.9256,27.8424,27.8603,33300.0
2011-10-31 10:20:00,46.9,46.96,46.84,46.91,28200.0,27.8603,27.8959,27.8246,27.8662,28200.0
2011-10-31 10:25:00,46.9,46.96,46.85,46.94,21100.0,27.8603,27.8959,27.8306,27.884,21100.0
2011-10-31 10:30:00,46.95,47.15,46.94,47.13,38800.0,27.89,28.0088,27.884,27.9969,38800.0
2011-10-31 10:35:00,47.12,47.32,47.11,47.27,36600.0,27.9909,28.1098,27.985,28.0801,36600.0
2011-10-31 10:40:00,47.27,47.28,47.1,47.12,35200.0,28.0801,28.086,27.9791,27.9909,35200.0
2011-10-31 10:45:00,47.12,47.12,46.99,47.07,31800.0,27.9909,27.9909,27.9137,27.9612,31800.0
2011-10-31 10:50:00,47.07,47.15,47.04,47.07,31700.0,27.9612,28.0088,27.9434,27.9612,31700.0
2011-10-31 10:55:00,47.06,47.09,47.02,47.06,23200.0,27.9553,27.9731,27.9315,27.9553,23200.0
2011-10-31 11:00:00,47.05,47.07,46.95,46.96,56200.0,27.9494,27.9612,27.89,27.8959,56200.0
2011-10-31 11:05:00,46.96,47.0,46.94,46.98,31400.0,27.8959,27.9197,27.884,27.9078,31400.0
2011-10-31 11:10:00,46.98,47.01,46.93,46.93,17300.0,27.9078,27.9256,27.8781,27.8781,17300.0
2011-10-31 11:15:00,46.93,46.95,46.84,46.91,36800.0,27.8781,27.89,27.8246,27.8662,36800.0
2011-10-31 11:20:00,46.91,46.99,46.91,46.97,29900.0,27.8662,27.9137,27.8662,27.9018,29900.0
2011-10-31 11:25:00,46.97,46.97,46.88,46.95,15000.0,27.9018,27.9018,27.8484,27.89,15000.0
2011-10-31 11:30:00,46.95,47.08,46.92,47.07,28600.0,27.89,27.9672,27.8721,27.9612,28600.0
2011-10-31 11:35:00,47.09,47.12,47.05,47.06,16000.0,27.9731,27.9909,27.9494,27.9553,16000.0
2011-10-31 11:40:00,47.05,47.26,47.04,47.26,25300.0,27.9494,28.0741,27.9434,28.0741,25300.0
2011-10-31 11:45:00,47.26,47.33,47.21,47.3,48300.0,28.0741,28.1157,28.0444,28.0979,48300.0
2011-10-31 11:50:00,47.3,47.33,47.22,47.25,27100.0,28.0979,28.1157,28.0504,28.0682,27100.0
2011-10-31 11:55:00,47.25,47.25,47.14,47.14,13800.0,28.0682,28.0682,28.0028,28.0028,13800.0
2011-10-31 12:00:00,47.13,47.13,47.04,47.04,12400.0,27.9969,27.9969,27.9434,27.9434,12400.0
2011-10-31 12:05:00,47.05,47.11,47.02,47.07,19900.0,27.9494,27.985,27.9315,27.9612,19900.0
2011-10-31 12:10:00,47.06,47.15,47.05,47.11,13300.0,27.9553,28.0088,27.9494,27.985,13300.0
2011-10-31 12:15:00,47.1,47.11,47.04,47.07,21400.0,27.9791,27.985,27.9434,27.9612,21400.0
2011-10-31 12:20:00,47.07,47.12,47.06,47.08,23500.0,27.9612,27.9909,27.9553,27.9672,23500.0
2011-10-31 12:25:00,47.08,47.09,46.98,47.05,20200.0,27.9672,27.9731,27.9078,27.9494,20200.0
2011-10-31 12:30:00,47.03,47.09,46.98,46.99,22500.0,27.9375,27.9731,27.9078,27.9137,22500.0
2011-10-31 12:35:00,46.98,47.09,46.98,47.09,16600.0,27.9078,27.9731,27.9078,27.9731,16600.0
2011-10-31 12:40:00,47.08,47.12,47.05,47.07,14200.0,27.9672,27.9909,27.9494,27.9612,14200.0
2011-10-31 12:45:00,47.08,47.1,47.0,47.09,21800.0,27.9672,27.9791,27.9197,27.9731,21800.0
2011-10-31 12:50:00,47.09,47.12,47.07,47.1,10800.0,27.9731,27.9909,27.9612,27.9791,10800.0
2011-10-31 12:55:00,47.1,47.17,47.1,47.17,24700.0,27.9791,28.0207,27.9791,28.0207,24700.0
2011-10-31 13:00:00,47.17,47.34,47.17,47.31,34900.0,28.0207,28.1216,28.0207,28.1038,34900.0
2011-10-31 13:05:00,47.32,47.33,47.26,47.26,17500.0,28.1098,28.1157,28.0741,28.0741,17500.0
2011-10-31 13:10:00,47.26,47.37,47.26,47.35,32800.0,28.0741,28.1395,28.0741,28.1276,32800.0
2011-10-31 13:15:00,47.33,47.35,47.29,47.31,18000.0,28.1157,28.1276,28.0919,28.1038,18000.0
2011-10-31 13:20:00,47.29,47.35,47.27,47.27,13500.0,28.0919,28.1276,28.0801,28.0801,13500.0
2011-10-31 13:25:00,47.27,47.28,47.16,47.16,24300.0,28.0801,28.086,28.0147,28.0147,24300.0
2011-10-31 13:30:00,47.15,47.27,47.12,47.25,33400.0,28.0088,28.0801,27.9909,28.0682,33400.0
2011-10-31 13:35:00,47.24,47.41,47.23,47.41,24900.0,28.0622,28.1632,28.0563,28.1632,24900.0
2011-10-31 13:40:00,47.4,47.43,47.38,47.4,27100.0,28.1573,28.1751,28.1454,28.1573,27100.0
2011-10-31 13:45:00,47.41,47.49,47.39,47.49,27700.0,28.1632,28.2107,28.1513,28.2107,27700.0
2011-10-31 13:50:00,47.49,47.65,47.49,47.6,65400.0,28.2107,28.3058,28.2107,28.2761,65400.0
2011-10-31 13:55:00,47.61,47.67,47.56,47.58,29700.0,28.282,28.3177,28.2523,28.2642,29700.0
2011-10-31 14:00:00,47.58,47.62,47.53,47.6,31800.0,28.2642,28.288,28.2345,28.2761,31800.0
2011-10-31 14:05:00,47.59,47.61,47.58,47.58,21700.0,28.2701,28.282,28.2642,28.2642,21700.0
2011-10-31 14:10:00,47.58,47.58,47.42,47.45,25200.0,28.2642,28.2642,28.1692,28.187,25200.0
2011-10-31 14:15:00,47.46,47.46,47.39,47.42,32900.0,28.1929,28.1929,28.1513,28.1692,32900.0
2011-10-31 14:20:00,47.42,47.44,47.35,47.35,27400.0,28.1692,28.181,28.1276,28.1276,27400.0
2011-10-31 14:25:00,47.35,47.46,47.31,47.45,38900.0,28.1276,28.1929,28.1038,28.187,38900.0
2011-10-31 14:30:00,47.46,47.48,47.43,47.47,28600.0,28.1929,28.2048,28.1751,28.1989,28600.0
2011-10-31 14:35:00,47.47,47.48,47.34,47.37,44800.0,28.1989,28.2048,28.1216,28.1395,44800.0
2011-10-31 14:40:00,47.36,47.45,47.36,47.41,32400.0,28.1335,28.187,28.1335,28.1632,32400.0
2011-10-31 14:45:00,47.42,47.46,47.4,47.45,28100.0,28.1692,28.1929,28.1573,28.187,28100.0
2011-10-31 14:50:00,47.45,47.51,47.45,47.49,32500.0,28.187,28.2226,28.187,28.2107,32500.0
2011-10-31 14:55:00,47.49,47.55,47.49,47.5,43400.0,28.2107,28.2464,28.2107,28.2167,43400.0
2011-10-31 15:00:00,47.5,47.5,47.43,47.45,35400.0,28.2167,28.2167,28.1751,28.187,35400.0
2011-10-31 15:05:00,47.46,47.47,47.34,47.34,43100.0,28.1929,28.1989,28.1216,28.1216,43100.0
2011-10-31 15:10:00,47.33,47.39,47.33,47.35,47400.0,28.1157,28.1513,28.1157,28.1276,47400.0
2011-10-31 15:15:00,47.34,47.35,47.23,47.23,79900.0,28.1216,28.1276,28.0563,28.0563,79900.0
2011-10-31 15:20:00,47.23,47.3,47.19,47.29,49900.0,28.0563,28.0979,28.0325,28.0919,49900.0
2011-10-31 15:25:00,47.3,47.32,47.15,47.16,72100.0,28.0979,28.1098,28.0088,28.0147,72100.0
2011-10-31 15:30:00,47.15,47.3,47.14,47.3,85600.0,28.0088,28.0979,28.0028,28.0979,85600.0
2011-10-31 15:35:00,47.3,47.42,47.3,47.41,81300.0,28.0979,28.1692,28.0979,28.1632,81300.0
2011-10-31 15:40:00,47.42,47.42,47.29,47.36,99700.0,28.1692,28.1692,28.0919,28.1335,99700.0
2011-10-31 15:45:00,47.37,47.38,47.17,47.23,123400.0,28.1395,28.1454,28.0207,28.0563,123400.0
2011-10-31 15:50:00,47.23,47.34,47.19,47.32,206500.0,28.0563,28.1216,28.0325,28.1098,206500.0
2011-10-31 15:55:00,47.32,47.33,47.09,47.09,270200.0,28.1098,28.1157,27.9731,27.9731,270200.0
2011-11-01 09:30:00,45.6,45.84,45.32,45.77,115600.0,27.088,27.2306,26.9217,27.189,115600.0
2011-11-01 09:35:00,45.79,45.99,45.55,45.55,62800.0,27.2009,27.3197,27.0583,27.0583,62800.0
2011-11-01 09:40:00,45.54,45.79,45.52,45.63,77700.0,27.0524,27.2009,27.0405,27.1058,77700.0
2011-11-01 09:45:00,45.62,45.98,45.62,45.89,51900.0,27.0999,27.3137,27.0999,27.2603,51900.0
2011-11-01 09:50:00,45.89,45.94,45.78,45.83,27200.0,27.2603,27.29,27.1949,27.2246,27200.0
2011-11-01 09:55:00,45.83,45.86,45.74,45.82,32600.0,27.2246,27.2425,27.1712,27.2187,32600.0
2011-11-01 10:00:00,45.79,46.1,45.62,46.0,86000.0,27.2009,27.385,27.0999,27.3256,86000.0
2011-11-01 10:05:00,45.99,46.01,45.78,45.86,35300.0,27.3197,27.3316,27.1949,27.2425,35300.0
2011-11-01 10:10:00,45.86,46.01,45.83,45.92,44700.0,27.2425,27.3316,27.2246,27.2781,44700.0
2011-11-01 10:15:00,45.92,45.95,45.8,45.85,26700.0,27.2781,27.2959,27.2068,27.2365,26700.0
2011-11-01 10:20:00,45.84,45.9,45.71,45.9,34900.0,27.2306,27.2662,27.1534,27.2662,34900.0
2011-11-01 10:25:00,45.89,46.09,45.89,45.99,24700.0,27.2603,27.3791,27.2603,27.3197,24700.0
2011-11-01 10:30:00,45.99,46.13,45.94,46.11,26800.0,27.3197,27.4029,27.29,27.391,26800.0
2011-11-01 10:35:00,46.1,46.19,46.01,46.05,64500.0,27.385,27.4385,27.3316,27.3553,64500.0
2011-11-01 10:40:00,46.04,46.14,45.96,46.03,44000.0,27.3494,27.4088,27.3019,27.3434,44000.0
2011-11-01 10:45:00,46.02,46.05,45.94,46.0,23500.0,27.3375,27.3553,27.29,27.3256,23500.0
2011-11-01 10:50:00,46.0,46.08,45.95,45.95,17700.0,27.3256,27.3732,27.2959,27.2959,17700.0
2011-11-01 10:55:00,45.95,46.06,45.91,45.95,33200.0,27.2959,27.3613,27.2722,27.2959,33200.0
2011-11-01 11:00:00,45.95,46.0,45.83,45.83,29900.0,27.2959,27.3256,27.2246,27.2246,29900.0
2011-11-01 11:05:00,45.85,45.85,45.77,45.82,34500.0,27.2365,27.2365,27.189,27.2187,34500.0
2011-11-01 11:10:00,45.84,45.91,45.84,45.85,12900.0,27.2306,27.2722,27.2306,27.2365,12900.0
2011-11-01 11:15:00,45.86,45.99,45.86,45.96,19000.0,27.2425,27.3197,27.2425,27.3019,19000.0
2011-11-01 11:20:00,45.98,45.99,45.83,45.85,16100.0,27.3137,27.3197,27.2246,27.2365,16100.0
2011-11-01 11:25:00,45.84,45.87,45.74,45.75,21300.0,27.2306,27.2484,27.1712,27.1771,21300.0
2011-11-01 11:30:00,45.75,45.77,45.58,45.66,75000.0,27.1771,27.189,27.0761,27.1237,75000.0
2011-11-01 11:35:00,45.65,45.67,45.56,45.59,33300.0,27.1177,27.1296,27.0643,27.0821,33300.0
2011-11-01 11:40:00,45.59,45.61,45.5,45.52,25100.0,27.0821,27.094,27.0286,27.0405,25100.0
2011-11-01 11:45:00,45.51,45.58,45.42,45.49,36000.0,27.0346,27.0761,26.9811,27.0227,36000.0
2011-11-01 11:50:00,45.49,45.5,45.27,45.34,55800.0,27.0227,27.0286,26.892,26.9336,55800.0
2011-11-01 11:55:00,45.34,45.4,45.32,45.35,24800.0,26.9336,26.9692,26.9217,26.9395,24800.0
2011-11-01 12:00:00,45.35,45.35,45.21,45.29,48800.0,26.9395,26.9395,26.8563,26.9039,48800.0
2011-11-01 12:05:00,45.28,45.47,45.28,45.41,40400.0,26.8979,27.0108,26.8979,26.9751,40400.0
2011-11-01 12:10:00,45.4,45.59,45.35,45.52,25500.0,26.9692,27.0821,26.9395,27.0405,25500.0
2011-11-01 12:15:00,45.5,45.5,45.32,45.36,28100.0,27.0286,27.0286,26.9217,26.9454,28100.0
2011-11-01 12:20:00,45.36,45.45,45.32,45.43,19200.0,26.9454,26.9989,26.9217,26.987,19200.0
2011-11-01 12:25:00,45.42,45.5,45.41,45.49,18700.0,26.9811,27.0286,26.9751,27.0227,18700.0
2011-11-01 12:30:00,45.48,45.61,45.38,45.56,36300.0,27.0167,27.094,26.9573,27.0643,36300.0
2011-11-01 12:35:00,45.55,45.63,45.53,45.6,18300.0,27.0583,27.1058,27.0464,27.088,18300.0
2011-11-01 12:40:00,45.6,45.6,45.37,45.38,28700.0,27.088,27.088,26.9514,26.9573,28700.0
2011-11-01 12:45:00,45.39,45.43,45.31,45.32,19400.0,26.9633,26.987,26.9157,26.9217,19400.0
2011-11-01 12:50:00,45.32,45.4,45.27,45.3,23800.0,26.9217,26.9692,26.892,26.9098,23800.0
2011-11-01 12:55:00,45.32,45.4,45.28,45.29,19600.0,26.9217,26.9692,26.8979,26.9039,19600.0
2011-11-01 13:00:00,45.27,45.36,45.22,45.36,36800.0,26.892,26.9454,26.8623,26.9454,36800.0
2011-11-01 13:05:00,45.36,45.48,45.34,45.36,25100.0,26.9454,27.0167,26.9336,26.9454,25100.0
2011-11-01 13:10:00,45.35,45.44,45.33,45.34,13800.0,26.9395,26.993,26.9276,26.9336,13800.0
2011-11-01 13:15:00,45.33,45.39,45.28,45.33,31300.0,26.9276,26.9633,26.8979,26.9276,31300.0
2011-11-01 13:20:00,45.33,45.33,45.22,45.28,50000.0,26.9276,26.9276,26.8623,26.8979,50000.0
2011-11-01 13:25:00,45.3,45.67,45.3,45.62,60100.0,26.9098,27.1296,26.9098,27.0999,60100.0
2011-11-01 13:30:00,45.62,45.77,45.57,45.74,75300.0,27.0999,27.189,27.0702,27.1712,75300.0
2011-11-01 13:35:00,45.75,45.8,45.65,45.7,69500.0,27.1771,27.2068,27.1177,27.1474,69500.0
2011-11-01 13:40:00,45.71,45.81,45.68,45.78,36700.0,27.1534,27.2128,27.1355,27.1949,36700.0
2011-11-01 13:45:00,45.77,45.93,45.77,45.84,71400.0,27.189,27.284,27.189,27.2306,71400.0
2011-11-01 13:50:00,45.84,45.95,45.73,45.73,25500.0,27.2306,27.2959,27.1652,27.1652,25500.0
2011-11-01 13:55:00,45.74,45.74,45.58,45.66,35300.0,27.1712,27.1712,27.0761,27.1237,35300.0
2011-11-01 14:00:00,45.66,45.72,45.59,45.63,24500.0,27.1237,27.1593,27.0821,27.1058,24500.0
2011-11-01 14:05:00,45.63,45.81,45.6,45.78,27600.0,27.1058,27.2128,27.088,27.1949,27600.0
2011-11-01 14:10:00,45.78,45.85,45.71,45.85,32900.0,27.1949,27.2365,27.1534,27.2365,32900.0
2011-11-01 14:15:00,45.84,45.86,45.66,45.74,29900.0,27.2306,27.2425,27.1237,27.1712,29900.0
2011-11-01 14:20:00,45.75,45.88,45.73,45.87,25600.0,27.1771,27.2543,27.1652,27.2484,25600.0
2011-11-01 14:25:00,45.88,45.92,45.78,45.78,42300.0,27.2543,27.2781,27.1949,27.1949,42300.0
2011-11-01 14:30:00,45.78,45.81,45.69,45.76,37900.0,27.1949,27.2128,27.1415,27.1831,37900.0
2011-11-01 14:35:00,45.77,45.77,45.56,45.6,35600.0,27.189,27.189,27.0643,27.088,35600.0
2011-11-01 14:40:00,45.6,45.75,45.56,45.73,29700.0,27.088,27.1771,27.0643,27.1652,29700.0
2011-11-01 14:45:00,45.71,45.78,45.66,45.66,24400.0,27.1534,27.1949,27.1237,27.1237,24400.0
2011-11-01 14:50:00,45.65,45.71,45.45,45.51,38700.0,27.1177,27.1534,26.9989,27.0346,38700.0
2011-11-01 14:55:00,45.51,45.57,45.45,45.57,42300.0,27.0346,27.0702,26.9989,27.0702,42300.0
2011-11-01 15:00:00,45.58,45.6,45.37,45.41,43800.0,27.0761,27.088,26.9514,26.9751,43800.0
2011-11-01 15:05:00,45.42,45.48,45.31,45.35,38000.0,26.9811,27.0167,26.9157,26.9395,38000.0
2011-11-01 15:10:00,45.35,45.51,45.33,45.51,30600.0,26.9395,27.0346,26.9276,27.0346,30600.0
2011-11-01 15:15:00,45.51,45.51,45.35,45.48,28700.0,27.0346,27.0346,26.9395,27.0167,28700.0
2011-11-01 15:20:00,45.5,45.51,45.3,45.32,25300.0,27.0286,27.0346,26.9098,26.9217,25300.0
2011-11-01 15:25:00,45.34,45.48,45.34,45.47,36300.0,26.9336,27.0167,26.9336,27.0108,36300.0
2011-11-01 15:30:00,45.47,45.62,45.44,45.52,40100.0,27.0108,27.0999,26.993,27.0405,40100.0
2011-11-01 15:35:00,45.53,45.68,45.53,45.66,47200.0,27.0464,27.1355,27.0464,27.1237,47200.0
2011-11-01 15:40:00,45.66,45.67,45.37,45.42,60500.0,27.1237,27.1296,26.9514,26.9811,60500.0
2011-11-01 15:45:00,45.42,45.43,45.16,45.37,176000.0,26.9811,26.987,26.8266,26.9514,176000.0
2011-11-01 15:50:00,45.38,45.39,45.2,45.23,117100.0,26.9573,26.9633,26.8504,26.8682,117100.0
2011-11-01 15:55:00,45.24,45.37,45.19,45.27,203300.0,26.8742,26.9514,26.8445,26.892,203300.0
2011-11-02 09:30:00,45.72,45.89,45.6,45.68,49200.0,27.1593,27.2603,27.088,27.1355,49200.0
2011-11-02 09:35:00,45.67,45.71,45.37,45.37,25600.0,27.1296,27.1534,26.9514,26.9514,25600.0
2011-11-02 09:40:00,45.41,45.61,45.41,45.55,20300.0,26.9751,27.094,26.9751,27.0583,20300.0
2011-11-02 09:45:00,45.56,45.56,45.43,45.44,20900.0,27.0643,27.0643,26.987,26.993,20900.0
2011-11-02 09:50:00,45.43,45.47,45.37,45.45,21700.0,26.987,27.0108,26.9514,26.9989,21700.0
2011-11-02 09:55:00,45.45,45.47,45.41,45.45,16500.0,26.9989,27.0108,26.9751,26.9989,16500.0
2011-11-02 10:00:00,45.44,45.45,45.29,45.32,27100.0,26.993,26.9989,26.9039,26.9217,27100.0
2011-11-02 10:05:00,45.3,45.43,45.25,45.43,26400.0,26.9098,26.987,26.8801,26.987,26400.0
2011-11-02 10:10:00,45.43,45.56,45.39,45.53,27800.0,26.987,27.0643,26.9633,27.0464,27800.0
2011-11-02 10:15:00,45.52,45.53,45.47,45.5,22500.0,27.0405,27.0464,27.0108,27.0286,22500.0
2011-11-02 10:20:00,45.51,45.55,45.43,45.53,19400.0,27.0346,27.0583,26.987,27.0464,19400.0
2011-11-02 10:25:00,45.55,45.65,45.55,45.65,17000.0,27.0583,27.1177,27.0583,27.1177,17000.0
2011-11-02 10:30:00,45.64,45.65,45.53,45.63,28500.0,27.1118,27.1177,27.0464,27.1058,28500.0
2011-11-02 10:35:00,45.64,45.67,45.6,45.65,19900.0,27.1118,27.1296,27.088,27.1177,19900.0
2011-11-02 10:40:00,45.66,45.72,45.66,45.72,20500.0,27.1237,27.1593,27.1237,27.1593,20500.0
2011-11-02 10:45:00,45.71,45.87,45.68,45.85,23600.0,27.1534,27.2484,27.1355,27.2365,23600.0
2011-11-02 10:50:00,45.85,45.99,45.83,45.91,45400.0,27.2365,27.3197,27.2246,27.2722,45400.0
2011-11-02 10:55:00,45.92,45.93,45.87,45.89,30800.0,27.2781,27.284,27.2484,27.2603,30800.0
2011-11-02 11:00:00,45.91,45.95,45.84,45.84,31600.0,27.2722,27.2959,27.2306,27.2306,31600.0
2011-11-02 11:05:00,45.84,46.0,45.84,45.94,98900.0,27.2306,27.3256,27.2306,27.29,98900.0
2011-11-02 11:10:00,45.94,45.94,45.86,45.87,36300.0,27.29,27.29,27.2425,27.2484,36300.0
2011-11-02 11:15:00,45.86,46.04,45.81,46.03,36200.0,27.2425,27.3494,27.2128,27.3434,36200.0
2011-11-02 11:20:00,46.03,46.03,45.93,45.99,27100.0,27.3434,27.3434,27.284,27.3197,27100.0
2011-11-02 11:25:00,46.0,46.0,45.85,45.88,28900.0,27.3256,27.3256,27.2365,27.2543,28900.0
2011-11-02 11:30:00,45.87,45.87,45.73,45.76,14000.0,27.2484,27.2484,27.1652,27.1831,14000.0
2011-11-02 11:35:00,45.75,45.76,45.62,45.62,18600.0,27.1771,27.1831,27.0999,27.0999,18600.0
2011-11-02 11:40:00,45.64,45.71,45.64,45.68,19000.0,27.1118,27.1534,27.1118,27.1355,19000.0
2011-11-02 11:45:00,45.67,45.7,45.59,45.68,25600.0,27.1296,27.1474,27.0821,27.1355,25600.0
2011-11-02 11:50:00,45.69,45.71,45.62,45.67,16300.0,27.1415,27.1534,27.0999,27.1296,16300.0
2011-11-02 11:55:00,45.68,45.73,45.66,45.7,16200.0,27.1355,27.1652,27.1237,27.1474,16200.0
2011-11-02 12:00:00,45.68,45.68,45.56,45.6,23900.0,27.1355,27.1355,27.0643,27.088,23900.0
2011-11-02 12:05:00,45.6,45.6,45.49,45.49,15400.0,27.088,27.088,27.0227,27.0227,15400.0
2011-11-02 12:10:00,45.5,45.69,45.5,45.66,39000.0,27.0286,27.1415,27.0286,27.1237,39000.0
2011-11-02 12:15:00,45.66,45.66,45.51,45.53,19200.0,27.1237,27.1237,27.0346,27.0464,19200.0
2011-11-02 12:20:00,45.53,45.59,45.5,45.55,15400.0,27.0464,27.0821,27.0286,27.0583,15400.0
2011-11-02 12:25:00,45.55,45.69,45.53,45.69,13700.0,27.0583,27.1415,27.0464,27.1415,13700.0
2011-11-02 12:30:00,45.67,45.69,45.56,45.56,22300.0,27.1296,27.1415,27.0643,27.0643,22300.0
2011-11-02 12:35:00,45.56,45.68,45.48,45.65,32200.0,27.0643,27.1355,27.0167,27.1177,32200.0
2011-11-02 12:40:00,45.66,45.78,45.59,45.67,37800.0,27.1237,27.1949,27.0821,27.1296,37800.0
2011-11-02 12:45:00,45.66,45.68,45.58,45.62,46100.0,27.1237,27.1355,27.0761,27.0999,46100.0
2011-11-02 12:50:00,45.61,45.69,45.58,45.64,30500.0,27.094,27.1415,27.0761,27.1118,30500.0
2011-11-02 12:55:00,45.63,45.65,45.5,45.53,21000.0,27.1058,27.1177,27.0286,27.0464,21000.0
2011-11-02 13:00:00,45.53,45.56,45.34,45.43,70700.0,27.0464,27.0643,26.9336,26.987,70700.0
2011-11-02 13:05:00,45.42,45.51,45.38,45.45,30100.0,26.9811,27.0346,26.9573,26.9989,30100.0
2011-11-02 13:10:00,45.45,45.52,45.44,45.52,15100.0,26.9989,27.0405,26.993,27.0405,15100.0
2011-11-02 13:15:00,45.51,45.51,45.46,45.46,17400.0,27.0346,27.0346,27.0048,27.0048,17400.0
2011-11-02 13:20:00,45.46,45.46,45.34,45.35,21000.0,27.0048,27.0048,26.9336,26.9395,21000.0
2011-11-02 13:25:00,45.36,45.44,45.33,45.43,17000.0,26.9454,26.993,26.9276,26.987,17000.0
2011-11-02 13:30:00,45.41,45.53,45.38,45.53,28300.0,26.9751,27.0464,26.9573,27.0464,28300.0
2011-11-02 13:35:00,45.54,45.55,45.49,45.54,13700.0,27.0524,27.0583,27.0227,27.0524,13700.0
2011-11-02 13:40:00,45.53,45.62,45.49,45.6,12400.0,27.0464,27.0999,27.0227,27.088,12400.0
2011-11-02 13:45:00,45.62,45.65,45.59,45.61,10700.0,27.0999,27.1177,27.0821,27.094,10700.0
2011-11-02 13:50:00,45.6,45.6,45.52,45.53,14000.0,27.088,27.088,27.0405,27.0464,14000.0
2011-11-02 13:55:00,45.53,45.56,45.48,45.52,9300.0,27.0464,27.0643,27.0167,27.0405,9300.0
2011-11-02 14:00:00,45.51,45.55,45.4,45.55,36400.0,27.0346,27.0583,26.9692,27.0583,36400.0
2011-11-02 14:05:00,45.56,45.66,45.53,45.58,57700.0,27.0643,27.1237,27.0464,27.0761,57700.0
2011-11-02 14:10:00,45.58,45.58,45.44,45.52,28600.0,27.0761,27.0761,26.993,27.0405,28600.0
2011-11-02 14:15:00,45.51,45.64,45.49,45.62,25700.0,27.0346,27.1118,27.0227,27.0999,25700.0
2011-11-02 14:20:00,45.61,45.68,45.57,45.57,25100.0,27.094,27.1355,27.0702,27.0702,25100.0
2011-11-02 14:25:00,45.57,45.63,45.54,45.57,20700.0,27.0702,27.1058,27.0524,27.0702,20700.0
2011-11-02 14:30:00,45.57,45.71,45.52,45.7,29000.0,27.0702,27.1534,27.0405,27.1474,29000.0
2011-11-02 14:35:00,45.71,45.79,45.71,45.74,29800.0,27.1534,27.2009,27.1534,27.1712,29800.0
2011-11-02 14:40:00,45.75,45.75,45.64,45.66,17100.0,27.1771,27.1771,27.1118,27.1237,17100.0
2011-11-02 14:45:00,45.67,45.77,45.65,45.75,45100.0,27.1296,27.189,27.1177,27.1771,45100.0
2011-11-02 14:50:00,45.75,45.81,45.75,45.75,23600.0,27.1771,27.2128,27.1771,27.1771,23600.0
2011-11-02 14:55:00,45.76,45.87,45.74,45.77,23500.0,27.1831,27.2484,27.1712,27.189,23500.0
2011-11-02 15:00:00,45.78,45.8,45.67,45.68,35800.0,27.1949,27.2068,27.1296,27.1355,35800.0
2011-11-02 15:05:00,45.69,45.88,45.69,45.8,32500.0,27.1415,27.2543,27.1415,27.2068,32500.0
2011-11-02 15:10:00,45.8,45.82,45.74,45.8,36600.0,27.2068,27.2187,27.1712,27.2068,36600.0
2011-11-02 15:15:00,45.8,45.83,45.73,45.83,19600.0,27.2068,27.2246,27.1652,27.2246,19600.0
2011-11-02 15:20:00,45.84,45.89,45.82,45.86,18900.0,27.2306,27.2603,27.2187,27.2425,18900.0
2011-11-02 15:25:00,45.86,45.87,45.74,45.77,25800.0,27.2425,27.2484,27.1712,27.189,25800.0
2011-11-02 15:30:00,45.77,45.82,45.64,45.68,35200.0,27.189,27.2187,27.1118,27.1355,35200.0
2011-11-02 15:35:00,45.69,45.79,45.68,45.78,31200.0,27.1415,27.2009,27.1355,27.1949,31200.0
2011-11-02 15:40:00,45.79,45.83,45.66,45.7,37500.0,27.2009,27.2246,27.1237,27.1474,37500.0
2011-11-02 15:45:00,45.69,45.7,45.61,45.67,48000.0,27.1415,27.1474,27.094,27.1296,48000.0
2011-11-02 15:50:00,45.65,45.72,45.61,45.71,125100.0,27.1177,27.1593,27.094,27.1534,125100.0
2011-11-02 15:55:00,45.71,45.75,45.68,45.72,180500.0,27.1534,27.1771,27.1355,27.1593,180500.0
2011-11-03 09:30:00,46.24,46.39,45.8,45.82,40000.0,27.4682,27.5573,27.2068,27.2187,40000.0
2011-11-03 09:35:00,45.87,45.88,45.7,45.75,77600.0,27.2484,27.2543,27.1474,27.1771,77600.0
2011-11-03 09:40:00,45.74,45.77,45.48,45.49,54900.0,27.1712,27.189,27.0167,27.0227,54900.0
2011-11-03 09:45:00,45.49,45.58,45.43,45.5,58100.0,27.0227,27.0761,26.987,27.0286,58100.0
2011-11-03 09:50:00,45.49,45.49,45.31,45.34,51900.0,27.0227,27.0227,26.9157,26.9336,51900.0
2011-11-03 09:55:00,45.35,45.58,45.32,45.56,34100.0,26.9395,27.0761,26.9217,27.0643,34100.0
2011-11-03 10:00:00,45.56,45.57,45.14,45.23,81500.0,27.0643,27.0702,26.8148,26.8682,81500.0
2011-11-03 10:05:00,45.24,45.45,45.06,45.42,68600.0,26.8742,26.9989,26.7672,26.9811,68600.0
2011-11-03 10:10:00,45.43,45.45,45.12,45.3,31600.0,26.987,26.9989,26.8029,26.9098,31600.0
2011-11-03 10:15:00,45.32,45.59,45.32,45.53,22400.0,26.9217,27.0821,26.9217,27.0464,22400.0
2011-11-03 10:20:00,45.53,45.58,45.42,45.45,11100.0,27.0464,27.0761,26.9811,26.9989,11100.0
2011-11-03 10:25:00,45.46,45.64,45.46,45.59,19100.0,27.0048,27.1118,27.0048,27.0821,19100.0
2011-11-03 10:30:00,45.61,45.68,45.6,45.61,42700.0,27.094,27.1355,27.088,27.094,42700.0
2011-11-03 10:35:00,45.6,45.66,45.57,45.64,25800.0,27.088,27.1237,27.0702,27.1118,25800.0
2011-11-03 10:40:00,45.65,45.94,45.64,45.81,50200.0,27.1177,27.29,27.1118,27.2128,50200.0
2011-11-03 10:45:00,45.82,45.88,45.8,45.81,50200.0,27.2187,27.2543,27.2068,27.2128,50200.0
2011-11-03 10:50:00,45.81,45.84,45.76,45.76,17200.0,27.2128,27.2306,27.1831,27.1831,17200.0
2011-11-03 10:55:00,45.76,45.89,45.74,45.74,17700.0,27.1831,27.2603,27.1712,27.1712,17700.0
2011-11-03 11:00:00,45.77,45.9,45.76,45.82,17900.0,27.189,27.2662,27.1831,27.2187,17900.0
2011-11-03 11:05:00,45.79,45.92,45.73,45.84,21700.0,27.2009,27.2781,27.1652,27.2306,21700.0
2011-11-03 11:10:00,45.84,46.06,45.84,46.06,33500.0,27.2306,27.3613,27.2306,27.3613,33500.0
2011-11-03 11:15:00,46.05,46.15,46.03,46.15,27600.0,27.3553,27.4147,27.3434,27.4147,27600.0
2011-11-03 11:20:00,46.17,46.33,46.17,46.31,45500.0,27.4266,27.5217,27.4266,27.5098,45500.0
2011-11-03 11:25:00,46.32,46.43,46.32,46.35,37700.0,27.5157,27.5811,27.5157,27.5335,37700.0
2011-11-03 11:30:00,46.35,46.35,46.22,46.32,12800.0,27.5335,27.5335,27.4563,27.5157,12800.0
2011-11-03 11:35:00,46.34,46.35,46.26,46.26,7800.0,27.5276,27.5335,27.4801,27.4801,7800.0
2011-11-03 11:40:00,46.27,46.32,46.26,46.31,8900.0,27.486,27.5157,27.4801,27.5098,8900.0
2011-11-03 11:45:00,46.31,46.32,46.24,46.31,9600.0,27.5098,27.5157,27.4682,27.5098,9600.0
2011-11-03 11:50:00,46.3,46.39,46.27,46.3,8500.0,27.5038,27.5573,27.486,27.5038,8500.0
2011-11-03 11:55:00,46.29,46.29,46.09,46.11,14400.0,27.4979,27.4979,27.3791,27.391,14400.0
2011-11-03 12:00:00,46.11,46.21,46.11,46.21,57400.0,27.391,27.4504,27.391,27.4504,57400.0
2011-11-03 12:05:00,46.2,46.29,46.15,46.29,11200.0,27.4444,27.4979,27.4147,27.4979,11200.0
2011-11-03 12:10:00,46.29,46.31,46.21,46.25,12500.0,27.4979,27.5098,27.4504,27.4741,12500.0
2011-11-03 12:15:00,46.26,46.28,46.17,46.18,15400.0,27.4801,27.492,27.4266,27.4326,15400.0
2011-11-03 12:20:00,46.18,46.31,46.15,46.29,15500.0,27.4326,27.5098,27.4147,27.4979,15500.0
2011-11-03 12:25:00,46.3,46.41,46.29,46.4,32600.0,27.5038,27.5692,27.4979,27.5632,32600.0
2011-11-03 12:30:00,46.4,46.43,46.34,46.38,18900.0,27.5632,27.5811,27.5276,27.5514,18900.0
2011-11-03 12:35:00,46.39,46.39,46.3,46.3,17000.0,27.5573,27.5573,27.5038,27.5038,17000.0
2011-11-03 12:40:00,46.3,46.4,46.3,46.4,10800.0,27.5038,27.5632,27.5038,27.5632,10800.0
2011-11-03 12:45:00,46.39,46.61,46.39,46.61,24700.0,27.5573,27.688,27.5573,27.688,24700.0
2011-11-03 12:50:00,46.61,46.66,46.59,46.64,15400.0,27.688,27.7177,27.6761,27.7058,15400.0
2011-11-03 12:55:00,46.64,46.68,46.63,46.64,12300.0,27.7058,27.7296,27.6999,27.7058,12300.0
2011-11-03 13:00:00,46.64,46.68,46.6,46.61,17200.0,27.7058,27.7296,27.682,27.688,17200.0
2011-11-03 13:05:00,46.6,46.71,46.59,46.69,44900.0,27.682,27.7474,27.6761,27.7355,44900.0
2011-11-03 13:10:00,46.7,46.77,46.68,46.71,21500.0,27.7415,27.783,27.7296,27.7474,21500.0
2011-11-03 13:15:00,46.72,46.8,46.72,46.75,17400.0,27.7533,27.8009,27.7533,27.7712,17400.0
2011-11-03 13:20:00,46.75,46.77,46.72,46.77,9500.0,27.7712,27.783,27.7533,27.783,9500.0
2011-11-03 13:25:00,46.78,46.81,46.72,46.74,32000.0,27.789,27.8068,27.7533,27.7652,32000.0
2011-11-03 13:30:00,46.74,46.75,46.68,46.68,24300.0,27.7652,27.7712,27.7296,27.7296,24300.0
2011-11-03 13:35:00,46.67,46.77,46.63,46.76,18600.0,27.7236,27.783,27.6999,27.7771,18600.0
2011-11-03 13:40:00,46.77,46.84,46.75,46.77,14500.0,27.783,27.8246,27.7712,27.783,14500.0
2011-11-03 13:45:00,46.78,46.87,46.74,46.85,41200.0,27.789,27.8424,27.7652,27.8306,41200.0
2011-11-03 13:50:00,46.85,46.97,46.84,46.95,68400.0,27.8306,27.9018,27.8246,27.89,68400.0
2011-11-03 13:55:00,46.95,47.05,46.91,46.93,67900.0,27.89,27.9494,27.8662,27.8781,67900.0
2011-11-03 14:00:00,46.94,46.97,46.9,46.97,52100.0,27.884,27.9018,27.8603,27.9018,52100.0
2011-11-03 14:05:00,46.95,47.05,46.93,47.02,22100.0,27.89,27.9494,27.8781,27.9315,22100.0
2011-11-03 14:10:00,47.04,47.08,46.96,47.08,32600.0,27.9434,27.9672,27.8959,27.9672,32600.0
2011-11-03 14:15:00,47.07,47.13,47.05,47.07,42000.0,27.9612,27.9969,27.9494,27.9612,42000.0
2011-11-03 14:20:00,47.07,47.08,46.99,47.05,76200.0,27.9612,27.9672,27.9137,27.9494,76200.0
2011-11-03 14:25:00,47.04,47.06,46.96,46.98,59600.0,27.9434,27.9553,27.8959,27.9078,59600.0
2011-11-03 14:30:00,46.99,47.1,46.99,47.08,17300.0,27.9137,27.9791,27.9137,27.9672,17300.0
2011-11-03 14:35:00,47.1,47.12,47.06,47.12,21100.0,27.9791,27.9909,27.9553,27.9909,21100.0
2011-11-03 14:40:00,47.11,47.13,47.05,47.05,15700.0,27.985,27.9969,27.9494,27.9494,15700.0
2011-11-03 14:45:00,47.06,47.08,47.04,47.05,23700.0,27.9553,27.9672,27.9434,27.9494,23700.0
2011-11-03 14:50:00,47.05,47.08,47.04,47.06,25500.0,27.9494,27.9672,27.9434,27.9553,25500.0
2011-11-03 14:55:00,47.06,47.15,47.06,47.14,23800.0,27.9553,28.0088,27.9553,28.0028,23800.0
2011-11-03 15:00:00,47.13,47.26,47.12,47.26,64600.0,27.9969,28.0741,27.9909,28.0741,64600.0
2011-11-03 15:05:00,47.27,47.29,47.18,47.2,18800.0,28.0801,28.0919,28.0266,28.0385,18800.0
2011-11-03 15:10:00,47.21,47.3,47.15,47.19,42800.0,28.0444,28.0979,28.0088,28.0325,42800.0
2011-11-03 15:15:00,47.2,47.31,47.19,47.21,38000.0,28.0385,28.1038,28.0325,28.0444,38000.0
2011-11-03 15:20:00,47.21,47.21,47.13,47.21,59000.0,28.0444,28.0444,27.9969,28.0444,59000.0
2011-11-03 15:25:00,47.2,47.26,47.2,47.23,47100.0,28.0385,28.0741,28.0385,28.0563,47100.0
2011-11-03 15:30:00,47.21,47.3,47.21,47.29,40800.0,28.0444,28.0979,28.0444,28.0919,40800.0
2011-11-03 15:35:00,47.27,47.32,47.21,47.23,36300.0,28.0801,28.1098,28.0444,28.0563,36300.0
2011-11-03 15:40:00,47.24,47.28,47.2,47.26,52400.0,28.0622,28.086,28.0385,28.0741,52400.0
2011-11-03 15:45:00,47.26,47.26,47.14,47.23,56400.0,28.0741,28.0741,28.0028,28.0563,56400.0
2011-11-03 15:50:00,47.24,47.32,47.19,47.21,111100.0,28.0622,28.1098,28.0325,28.0444,111100.0
2011-11-03 15:55:00,47.21,47.28,47.2,47.25,151100.0,28.0444,28.086,28.0385,28.0682,151100.0
2011-11-04 09:30:00,46.87,47.29,46.55,47.01,39300.0,27.8424,28.0919,27.6523,27.9256,39300.0
2011-11-04 09:35:00,47.01,47.25,46.92,47.03,25800.0,27.9256,28.0682,27.8721,27.9375,25800.0
2011-11-04 09:40:00,47.0,47.09,46.66,46.98,42900.0,27.9197,27.9731,27.7177,27.9078,42900.0
2011-11-04 09:45:00,46.99,47.2,46.96,47.17,16000.0,27.9137,28.0385,27.8959,28.0207,16000.0
2011-11-04 09:50:00,47.16,47.22,46.91,47.0,25900.0,28.0147,28.0504,27.8662,27.9197,25900.0
2011-11-04 09:55:00,47.0,47.0,46.44,46.46,48400.0,27.9197,27.9197,27.587,27.5989,48400.0
2011-11-04 10:00:00,46.46,46.65,46.44,46.6,33300.0,27.5989,27.7118,27.587,27.682,33300.0
2011-11-04 10:05:00,46.61,46.84,46.6,46.75,26300.0,27.688,27.8246,27.682,27.7712,26300.0
2011-11-04 10:10:00,46.77,46.92,46.74,46.76,27900.0,27.783,27.8721,27.7652,27.7771,27900.0
2011-11-04 10:15:00,46.75,46.77,46.61,46.63,34100.0,27.7712,27.783,27.688,27.6999,34100.0
2011-11-04 10:20:00,46.63,46.64,46.52,46.54,22400.0,27.6999,27.7058,27.6345,27.6464,22400.0
2011-11-04 10:25:00,46.54,46.55,46.43,46.47,17300.0,27.6464,27.6523,27.5811,27.6048,17300.0
2011-11-04 10:30:00,46.46,46.46,46.28,46.33,45900.0,27.5989,27.5989,27.492,27.5217,45900.0
2011-11-04 10:35:00,46.34,46.37,46.22,46.26,26800.0,27.5276,27.5454,27.4563,27.4801,26800.0
2011-11-04 10:40:00,46.26,46.52,46.25,46.49,24300.0,27.4801,27.6345,27.4741,27.6167,24300.0
2011-11-04 10:45:00,46.51,46.56,46.48,46.55,14700.0,27.6286,27.6583,27.6108,27.6523,14700.0
2011-11-04 10:50:00,46.55,46.56,46.45,46.52,23800.0,27.6523,27.6583,27.5929,27.6345,23800.0
2011-11-04 10:55:00,46.51,46.65,46.5,46.65,22500.0,27.6286,27.7118,27.6226,27.7118,22500.0
2011-11-04 11:00:00,46.65,46.79,46.65,46.77,29100.0,27.7118,27.7949,27.7118,27.783,29100.0
2011-11-04 11:05:00,46.76,46.79,46.72,46.76,22500.0,27.7771,27.7949,27.7533,27.7771,22500.0
2011-11-04 11:10:00,46.76,46.86,46.76,46.81,26400.0,27.7771,27.8365,27.7771,27.8068,26400.0
2011-11-04 11:15:00,46.81,46.82,46.7,46.73,17700.0,27.8068,27.8127,27.7415,27.7593,17700.0
2011-11-04 11:20:00,46.72,46.86,46.64,46.83,52600.0,27.7533,27.8365,27.7058,27.8187,52600.0
2011-11-04 11:25:00,46.83,46.95,46.8,46.91,30700.0,27.8187,27.89,27.8009,27.8662,30700.0
2011-11-04 11:30:00,46.91,46.93,46.85,46.91,35600.0,27.8662,27.8781,27.8306,27.8662,35600.0
2011-11-04 11:35:00,46.92,46.94,46.81,46.91,37400.0,27.8721,27.884,27.8068,27.8662,37400.0
2011-11-04 11:40:00,46.91,46.94,46.83,46.87,22600.0,27.8662,27.884,27.8187,27.8424,22600.0
2011-11-04 11:45:00,46.88,46.96,46.85,46.86,33700.0,27.8484,27.8959,27.8306,27.8365,33700.0
2011-11-04 11:50:00,46.87,46.89,46.77,46.88,20700.0,27.8424,27.8543,27.783,27.8484,20700.0
2011-11-04 11:55:00,46.88,47.0,46.87,46.98,19100.0,27.8484,27.9197,27.8424,27.9078,19100.0
2011-11-04 12:00:00,46.99,47.16,46.99,47.12,36100.0,27.9137,28.0147,27.9137,27.9909,36100.0
2011-11-04 12:05:00,47.11,47.16,47.0,47.03,19400.0,27.985,28.0147,27.9197,27.9375,19400.0
2011-11-04 12:10:00,47.03,47.16,47.0,47.16,15300.0,27.9375,28.0147,27.9197,28.0147,15300.0
2011-11-04 12:15:00,47.16,47.23,47.1,47.23,21500.0,28.0147,28.0563,27.9791,28.0563,21500.0
2011-11-04 12:20:00,47.23,47.28,47.05,47.06,22600.0,28.0563,28.086,27.9494,27.9553,22600.0
2011-11-04 12:25:00,47.06,47.18,47.06,47.14,12900.0,27.9553,28.0266,27.9553,28.0028,12900.0
2011-11-04 12:30:00,47.14,47.14,47.05,47.07,9700.0,28.0028,28.0028,27.9494,27.9612,9700.0
2011-11-04 12:35:00,47.06,47.08,47.04,47.08,15100.0,27.9553,27.9672,27.9434,27.9672,15100.0
2011-11-04 12:40:00,47.08,47.11,47.02,47.04,28600.0,27.9672,27.985,27.9315,27.9434,28600.0
2011-11-04 12:45:00,47.03,47.07,47.02,47.03,5800.0,27.9375,27.9612,27.9315,27.9375,5800.0
2011-11-04 12:50:00,47.03,47.1,47.0,47.09,12800.0,27.9375,27.9791,27.9197,27.9731,12800.0
2011-11-04 12:55:00,47.09,47.12,47.07,47.12,6400.0,27.9731,27.9909,27.9612,27.9909,6400.0
2011-11-04 13:00:00,47.12,47.12,47.05,47.07,8000.0,27.9909,27.9909,27.9494,27.9612,8000.0
2011-11-04 13:05:00,47.06,47.09,47.03,47.08,10100.0,27.9553,27.9731,27.9375,27.9672,10100.0
2011-11-04 13:10:00,47.09,47.25,47.08,47.22,30600.0,27.9731,28.0682,27.9672,28.0504,30600.0
2011-11-04 13:15:00,47.22,47.32,47.22,47.25,21000.0,28.0504,28.1098,28.0504,28.0682,21000.0
2011-11-04 13:20:00,47.26,47.31,47.26,47.3,9400.0,28.0741,28.1038,28.0741,28.0979,9400.0
2011-11-04 13:25:00,47.3,47.34,47.24,47.28,20400.0,28.0979,28.1216,28.0622,28.086,20400.0
2011-11-04 13:30:00,47.28,47.29,47.25,47.28,6700.0,28.086,28.0919,28.0682,28.086,6700.0
2011-11-04 13:35:00,47.28,47.29,47.25,47.28,15100.0,28.086,28.0919,28.0682,28.086,15100.0
2011-11-04 13:40:00,47.28,47.39,47.28,47.39,19800.0,28.086,28.1513,28.086,28.1513,19800.0
2011-11-04 13:45:00,47.4,47.54,47.38,47.51,34500.0,28.1573,28.2404,28.1454,28.2226,34500.0
2011-11-04 13:50:00,47.51,47.62,47.51,47.6,18900.0,28.2226,28.288,28.2226,28.2761,18900.0
2011-11-04 13:55:00,47.59,47.6,47.49,47.53,20600.0,28.2701,28.2761,28.2107,28.2345,20600.0
2011-11-04 14:00:00,47.53,47.56,47.46,47.49,15000.0,28.2345,28.2523,28.1929,28.2107,15000.0
2011-11-04 14:05:00,47.49,47.49,47.41,47.47,11600.0,28.2107,28.2107,28.1632,28.1989,11600.0
2011-11-04 14:10:00,47.47,47.47,47.4,47.42,31300.0,28.1989,28.1989,28.1573,28.1692,31300.0
2011-11-04 14:15:00,47.43,47.47,47.42,47.47,10000.0,28.1751,28.1989,28.1692,28.1989,10000.0
2011-11-04 14:20:00,47.47,47.52,47.43,47.45,21600.0,28.1989,28.2286,28.1751,28.187,21600.0
2011-11-04 14:25:00,47.46,47.54,47.46,47.52,11200.0,28.1929,28.2404,28.1929,28.2286,11200.0
2011-11-04 14:30:00,47.52,47.55,47.46,47.46,19800.0,28.2286,28.2464,28.1929,28.1929,19800.0
2011-11-04 14:35:00,47.46,47.48,47.37,47.38,17200.0,28.1929,28.2048,28.1395,28.1454,17200.0
2011-11-04 14:40:00,47.37,47.37,47.32,47.32,40600.0,28.1395,28.1395,28.1098,28.1098,40600.0
2011-11-04 14:45:00,47.31,47.48,47.3,47.48,24600.0,28.1038,28.2048,28.0979,28.2048,24600.0
2011-11-04 14:50:00,47.48,47.53,47.45,47.53,35700.0,28.2048,28.2345,28.187,28.2345,35700.0
2011-11-04 14:55:00,47.52,47.55,47.48,47.53,24800.0,28.2286,28.2464,28.2048,28.2345,24800.0
2011-11-04 15:00:00,47.53,47.55,47.48,47.49,46900.0,28.2345,28.2464,28.2048,28.2107,46900.0
2011-11-04 15:05:00,47.48,47.5,47.45,47.46,89000.0,28.2048,28.2167,28.187,28.1929,89000.0
2011-11-04 15:10:00,47.46,47.48,47.43,47.45,114000.0,28.1929,28.2048,28.1751,28.187,114000.0
2011-11-04 15:15:00,47.46,47.53,47.46,47.47,28600.0,28.1929,28.2345,28.1929,28.1989,28600.0
2011-11-04 15:20:00,47.47,47.47,47.37,47.46,43800.0,28.1989,28.1989,28.1395,28.1929,43800.0
2011-11-04 15:25:00,47.45,47.51,47.45,47.47,27300.0,28.187,28.2226,28.187,28.1989,27300.0
2011-11-04 15:30:00,47.48,47.53,47.41,47.51,42500.0,28.2048,28.2345,28.1632,28.2226,42500.0
2011-11-04 15:35:00,47.5,47.5,47.4,47.42,44200.0,28.2167,28.2167,28.1573,28.1692,44200.0
2011-11-04 15:40:00,47.42,47.51,47.42,47.49,82200.0,28.1692,28.2226,28.1692,28.2107,82200.0
2011-11-04 15:45:00,47.49,47.58,47.49,47.52,57100.0,28.2107,28.2642,28.2107,28.2286,57100.0
2011-11-04 15:50:00,47.51,47.52,47.35,47.4,100400.0,28.2226,28.2286,28.1276,28.1573,100400.0
2011-11-04 15:55:00,47.4,47.49,47.36,47.48,116100.0,28.1573,28.2107,28.1335,28.2048,116100.0
2011-11-07 09:30:00,47.67,47.67,47.18,47.21,57300.0,28.3177,28.3177,28.0266,28.0444,57300.0
2011-11-07 09:35:00,47.23,47.5,47.23,47.45,39300.0,28.0563,28.2167,28.0563,28.187,39300.0
2011-11-07 09:40:00,47.45,47.5,47.23,47.3,48500.0,28.187,28.2167,28.0563,28.0979,48500.0
2011-11-07 09:45:00,47.29,47.41,47.28,47.29,57200.0,28.0919,28.1632,28.086,28.0919,57200.0
2011-11-07 09:50:00,47.29,47.59,47.27,47.59,81000.0,28.0919,28.2701,28.0801,28.2701,81000.0
2011-11-07 09:55:00,47.59,47.64,47.52,47.56,61000.0,28.2701,28.2998,28.2286,28.2523,61000.0
2011-11-07 10:00:00,47.56,47.59,47.34,47.42,76800.0,28.2523,28.2701,28.1216,28.1692,76800.0
2011-11-07 10:05:00,47.43,47.44,47.31,47.37,47000.0,28.1751,28.181,28.1038,28.1395,47000.0
2011-11-07 10:10:00,47.37,47.37,47.17,47.24,31300.0,28.1395,28.1395,28.0207,28.0622,31300.0
2011-11-07 10:15:00,47.24,47.24,47.09,47.12,31300.0,28.0622,28.0622,27.9731,27.9909,31300.0
2011-11-07 10:20:00,47.13,47.13,46.96,47.03,65800.0,27.9969,27.9969,27.8959,27.9375,65800.0
2011-11-07 10:25:00,47.03,47.11,46.95,46.98,40100.0,27.9375,27.985,27.89,27.9078,40100.0
2011-11-07 10:30:00,46.98,46.98,46.8,46.84,57200.0,27.9078,27.9078,27.8009,27.8246,57200.0
2011-11-07 10:35:00,46.83,46.97,46.75,46.97,76600.0,27.8187,27.9018,27.7712,27.9018,76600.0
2011-11-07 10:40:00,46.95,46.99,46.86,46.99,41600.0,27.89,27.9137,27.8365,27.9137,41600.0
2011-11-07 10:45:00,46.97,46.97,46.87,46.89,39100.0,27.9018,27.9018,27.8424,27.8543,39100.0
2011-11-07 10:50:00,46.9,46.99,46.83,46.83,28800.0,27.8603,27.9137,27.8187,27.8187,28800.0
2011-11-07 10:55:00,46.82,46.97,46.77,46.93,28800.0,27.8127,27.9018,27.783,27.8781,28800.0
2011-11-07 11:00:00,46.91,46.99,46.85,46.98,29800.0,27.8662,27.9137,27.8306,27.9078,29800.0
2011-11-07 11:05:00,46.98,47.04,46.9,46.9,31300.0,27.9078,27.9434,27.8603,27.8603,31300.0
2011-11-07 11:10:00,46.9,47.01,46.88,46.98,66100.0,27.8603,27.9256,27.8484,27.9078,66100.0
2011-11-07 11:15:00,47.0,47.09,46.94,46.95,19400.0,27.9197,27.9731,27.884,27.89,19400.0
2011-11-07 11:20:00,46.93,46.95,46.84,46.88,23800.0,27.8781,27.89,27.8246,27.8484,23800.0
2011-11-07 11:25:00,46.9,46.91,46.75,46.8,36900.0,27.8603,27.8662,27.7712,27.8009,36900.0
2011-11-07 11:30:00,46.81,46.85,46.78,46.84,18700.0,27.8068,27.8306,27.789,27.8246,18700.0
2011-11-07 11:35:00,46.83,46.97,46.82,46.87,34900.0,27.8187,27.9018,27.8127,27.8424,34900.0
2011-11-07 11:40:00,46.88,46.88,46.79,46.87,45900.0,27.8484,27.8484,27.7949,27.8424,45900.0
2011-11-07 11:45:00,46.87,46.92,46.83,46.85,17000.0,27.8424,27.8721,27.8187,27.8306,17000.0
2011-11-07 11:50:00,46.86,46.95,46.85,46.89,10300.0,27.8365,27.89,27.8306,27.8543,10300.0
2011-11-07 11:55:00,46.87,46.87,46.79,46.82,15200.0,27.8424,27.8424,27.7949,27.8127,15200.0
2011-11-07 12:00:00,46.81,46.89,46.8,46.84,18500.0,27.8068,27.8543,27.8009,27.8246,18500.0
2011-11-07 12:05:00,46.84,46.94,46.81,46.88,14000.0,27.8246,27.884,27.8068,27.8484,14000.0
2011-11-07 12:10:00,46.86,46.87,46.73,46.76,18200.0,27.8365,27.8424,27.7593,27.7771,18200.0
2011-11-07 12:15:00,46.77,46.78,46.56,46.6,30000.0,27.783,27.789,27.6583,27.682,30000.0
2011-11-07 12:20:00,46.59,46.59,46.43,46.46,47600.0,27.6761,27.6761,27.5811,27.5989,47600.0
2011-11-07 12:25:00,46.44,46.48,46.41,46.44,12900.0,27.587,27.6108,27.5692,27.587,12900.0
2011-11-07 12:30:00,46.45,46.48,46.36,46.47,23100.0,27.5929,27.6108,27.5395,27.6048,23100.0
2011-11-07 12:35:00,46.47,46.52,46.47,46.51,13700.0,27.6048,27.6345,27.6048,27.6286,13700.0
2011-11-07 12:40:00,46.51,46.65,46.5,46.65,13600.0,27.6286,27.7118,27.6226,27.7118,13600.0
2011-11-07 12:45:00,46.65,46.66,46.6,46.64,26200.0,27.7118,27.7177,27.682,27.7058,26200.0
2011-11-07 12:50:00,46.64,46.73,46.64,46.72,29300.0,27.7058,27.7593,27.7058,27.7533,29300.0
2011-11-07 12:55:00,46.74,46.76,46.67,46.68,21700.0,27.7652,27.7771,27.7236,27.7296,21700.0
2011-11-07 13:00:00,46.67,46.7,46.65,46.7,21100.0,27.7236,27.7415,27.7118,27.7415,21100.0
2011-11-07 13:05:00,46.7,46.76,46.69,46.75,18300.0,27.7415,27.7771,27.7355,27.7712,18300.0
2011-11-07 13:10:00,46.75,46.78,46.74,46.75,32700.0,27.7712,27.789,27.7652,27.7712,32700.0
2011-11-07 13:15:00,46.76,46.83,46.71,46.71,67100.0,27.7771,27.8187,27.7474,27.7474,67100.0
2011-11-07 13:20:00,46.72,46.72,46.69,46.7,12100.0,27.7533,27.7533,27.7355,27.7415,12100.0
2011-11-07 13:25:00,46.67,46.71,46.67,46.71,3800.0,27.7236,27.7474,27.7236,27.7474,3800.0
2011-11-07 13:30:00,46.7,46.71,46.66,46.71,5800.0,27.7415,27.7474,27.7177,27.7474,5800.0
2011-11-07 13:35:00,46.7,46.7,46.64,46.65,9000.0,27.7415,27.7415,27.7058,27.7118,9000.0
2011-11-07 13:40:00,46.65,46.67,46.64,46.66,18100.0,27.7118,27.7236,27.7058,27.7177,18100.0
2011-11-07 13:45:00,46.67,46.68,46.62,46.62,6600.0,27.7236,27.7296,27.6939,27.6939,6600.0
2011-11-07 13:50:00,46.62,46.66,46.6,46.66,10200.0,27.6939,27.7177,27.682,27.7177,10200.0
2011-11-07 13:55:00,46.66,46.95,46.66,46.91,51900.0,27.7177,27.89,27.7177,27.8662,51900.0
2011-11-07 14:00:00,46.92,46.98,46.84,46.97,65900.0,27.8721,27.9078,27.8246,27.9018,65900.0
2011-11-07 14:05:00,46.98,46.99,46.92,46.97,23200.0,27.9078,27.9137,27.8721,27.9018,23200.0
2011-11-07 14:10:00,46.95,47.03,46.91,46.91,53400.0,27.89,27.9375,27.8662,27.8662,53400.0
2011-11-07 14:15:00,46.91,46.99,46.87,46.96,34400.0,27.8662,27.9137,27.8424,27.8959,34400.0
2011-11-07 14:20:00,46.96,47.07,46.96,47.05,39100.0,27.8959,27.9612,27.8959,27.9494,39100.0
2011-11-07 14:25:00,47.05,47.13,47.04,47.06,19900.0,27.9494,27.9969,27.9434,27.9553,19900.0
2011-11-07 14:30:00,47.06,47.1,47.02,47.04,22000.0,27.9553,27.9791,27.9315,27.9434,22000.0
2011-11-07 14:35:00,47.06,47.1,47.03,47.09,13900.0,27.9553,27.9791,27.9375,27.9731,13900.0
2011-11-07 14:40:00,47.08,47.08,47.0,47.03,13100.0,27.9672,27.9672,27.9197,27.9375,13100.0
2011-11-07 14:45:00,47.05,47.07,47.01,47.02,13800.0,27.9494,27.9612,27.9256,27.9315,13800.0
2011-11-07 14:50:00,47.02,47.16,47.01,47.16,45200.0,27.9315,28.0147,27.9256,28.0147,45200.0
2011-11-07 14:55:00,47.15,47.19,47.13,47.18,21800.0,28.0088,28.0325,27.9969,28.0266,21800.0
2011-11-07 15:00:00,47.18,47.23,47.14,47.2,27200.0,28.0266,28.0563,28.0028,28.0385,27200.0
2011-11-07 15:05:00,47.2,47.24,47.18,47.22,21100.0,28.0385,28.0622,28.0266,28.0504,21100.0
2011-11-07 15:10:00,47.23,47.31,47.23,47.29,28700.0,28.0563,28.1038,28.0563,28.0919,28700.0
2011-11-07 15:15:00,47.28,47.28,47.15,47.16,29900.0,28.086,28.086,28.0088,28.0147,29900.0
2011-11-07 15:20:00,47.16,47.26,47.16,47.26,13900.0,28.0147,28.0741,28.0147,28.0741,13900.0
2011-11-07 15:25:00,47.26,47.28,47.2,47.21,44200.0,28.0741,28.086,28.0385,28.0444,44200.0
2011-11-07 15:30:00,47.21,47.27,47.19,47.21,34400.0,28.0444,28.0801,28.0325,28.0444,34400.0
2011-11-07 15:35:00,47.2,47.31,47.2,47.29,28600.0,28.0385,28.1038,28.0385,28.0919,28600.0
2011-11-07 15:40:00,47.31,47.33,47.2,47.25,32700.0,28.1038,28.1157,28.0385,28.0682,32700.0
2011-11-07 15:45:00,47.25,47.29,47.22,47.24,38500.0,28.0682,28.0919,28.0504,28.0622,38500.0
2011-11-07 15:50:00,47.22,47.39,47.2,47.31,82800.0,28.0504,28.1513,28.0385,28.1038,82800.0
2011-11-07 15:55:00,47.32,47.33,47.25,47.3,76300.0,28.1098,28.1157,28.0682,28.0979,76300.0
2011-11-08 09:30:00,47.77,47.95,47.71,47.72,41100.0,28.3771,28.484,28.3414,28.3474,41100.0
2011-11-08 09:35:00,47.69,47.82,47.43,47.71,48800.0,28.3295,28.4068,28.1751,28.3414,48800.0
2011-11-08 09:40:00,47.71,47.88,47.7,47.85,21300.0,28.3414,28.4424,28.3355,28.4246,21300.0
2011-11-08 09:45:00,47.84,47.87,47.61,47.61,28300.0,28.4187,28.4365,28.282,28.282,28300.0
2011-11-08 09:50:00,47.58,47.69,47.58,47.59,13400.0,28.2642,28.3295,28.2642,28.2701,13400.0
2011-11-08 09:55:00,47.6,47.78,47.6,47.77,15200.0,28.2761,28.383,28.2761,28.3771,15200.0
2011-11-08 10:00:00,47.78,47.8,47.61,47.62,32400.0,28.383,28.3949,28.282,28.288,32400.0
2011-11-08 10:05:00,47.61,47.61,47.39,47.4,43200.0,28.282,28.282,28.1513,28.1573,43200.0
2011-11-08 10:10:00,47.38,47.4,47.15,47.34,55700.0,28.1454,28.1573,28.0088,28.1216,55700.0
2011-11-08 10:15:00,47.31,47.37,47.21,47.37,27000.0,28.1038,28.1395,28.0444,28.1395,27000.0
2011-11-08 10:20:00,47.38,47.41,47.28,47.33,17300.0,28.1454,28.1632,28.086,28.1157,17300.0
2011-11-08 10:25:00,47.34,47.34,47.0,47.05,41900.0,28.1216,28.1216,27.9197,27.9494,41900.0
2011-11-08 10:30:00,47.05,47.08,47.0,47.02,55000.0,27.9494,27.9672,27.9197,27.9315,55000.0
2011-11-08 10:35:00,47.01,47.06,46.97,47.02,25900.0,27.9256,27.9553,27.9018,27.9315,25900.0
2011-11-08 10:40:00,47.02,47.25,46.99,47.23,46000.0,27.9315,28.0682,27.9137,28.0563,46000.0
2011-11-08 10:45:00,47.24,47.3,47.21,47.23,16900.0,28.0622,28.0979,28.0444,28.0563,16900.0
2011-11-08 10:50:00,47.24,47.29,46.96,47.08,21400.0,28.0622,28.0919,27.8959,27.9672,21400.0
2011-11-08 10:55:00,47.08,47.15,47.03,47.1,12600.0,27.9672,28.0088,27.9375,27.9791,12600.0
2011-11-08 11:00:00,47.09,47.19,47.01,47.08,16900.0,27.9731,28.0325,27.9256,27.9672,16900.0
2011-11-08 11:05:00,47.07,47.15,46.9,46.96,16500.0,27.9612,28.0088,27.8603,27.8959,16500.0
2011-11-08 11:10:00,46.96,46.97,46.84,46.93,29500.0,27.8959,27.9018,27.8246,27.8781,29500.0
2011-11-08 11:15:00,46.96,46.99,46.89,46.98,38800.0,27.8959,27.9137,27.8543,27.9078,38800.0
2011-11-08 11:20:00,46.99,47.0,46.9,46.91,19700.0,27.9137,27.9197,27.8603,27.8662,19700.0
2011-11-08 11:25:00,46.9,47.07,46.88,47.06,18900.0,27.8603,27.9612,27.8484,27.9553,18900.0
2011-11-08 11:30:00,47.06,47.08,46.95,46.95,9700.0,27.9553,27.9672,27.89,27.89,9700.0
2011-11-08 11:35:00,46.95,47.0,46.91,46.96,10000.0,27.89,27.9197,27.8662,27.8959,10000.0
2011-11-08 11:40:00,46.95,46.98,46.89,46.98,13000.0,27.89,27.9078,27.8543,27.9078,13000.0
2011-11-08 11:45:00,46.97,47.07,46.91,47.07,12700.0,27.9018,27.9612,27.8662,27.9612,12700.0
2011-11-08 11:50:00,47.07,47.15,47.06,47.13,17300.0,27.9612,28.0088,27.9553,27.9969,17300.0
2011-11-08 11:55:00,47.15,47.15,47.05,47.08,5100.0,28.0088,28.0088,27.9494,27.9672,5100.0
2011-11-08 12:00:00,47.05,47.1,46.98,47.09,10800.0,27.9494,27.9791,27.9078,27.9731,10800.0
2011-11-08 12:05:00,47.1,47.15,47.06,47.13,5200.0,27.9791,28.0088,27.9553,27.9969,5200.0
2011-11-08 12:10:00,47.13,47.15,47.06,47.08,4000.0,27.9969,28.0088,27.9553,27.9672,4000.0
2011-11-08 12:15:00,47.1,47.14,47.06,47.09,3300.0,27.9791,28.0028,27.9553,27.9731,3300.0
2011-11-08 12:20:00,47.09,47.15,47.03,47.03,9200.0,27.9731,28.0088,27.9375,27.9375,9200.0
2011-11-08 12:25:00,47.04,47.07,47.01,47.01,4600.0,27.9434,27.9612,27.9256,27.9256,4600.0
2011-11-08 12:30:00,47.0,47.07,47.0,47.02,8200.0,27.9197,27.9612,27.9197,27.9315,8200.0
2011-11-08 12:35:00,47.05,47.09,47.04,47.08,7900.0,27.9494,27.9731,27.9434,27.9672,7900.0
2011-11-08 12:40:00,47.08,47.11,47.07,47.07,3400.0,27.9672,27.985,27.9612,27.9612,3400.0
2011-11-08 12:45:00,47.07,47.08,46.93,46.97,10400.0,27.9612,27.9672,27.8781,27.9018,10400.0
2011-11-08 12:50:00,46.97,46.98,46.9,46.94,16300.0,27.9018,27.9078,27.8603,27.884,16300.0
2011-11-08 12:55:00,46.97,47.03,46.97,47.0,5400.0,27.9018,27.9375,27.9018,27.9197,5400.0
2011-11-08 13:00:00,46.98,47.07,46.98,47.07,20800.0,27.9078,27.9612,27.9078,27.9612,20800.0
2011-11-08 13:05:00,47.07,47.08,46.93,46.93,6400.0,27.9612,27.9672,27.8781,27.8781,6400.0
2011-11-08 13:10:00,46.92,46.92,46.84,46.84,12900.0,27.8721,27.8721,27.8246,27.8246,12900.0
2011-11-08 13:15:00,46.84,46.88,46.78,46.87,24500.0,27.8246,27.8484,27.789,27.8424,24500.0
2011-11-08 13:20:00,46.85,46.97,46.82,46.97,13300.0,27.8306,27.9018,27.8127,27.9018,13300.0
2011-11-08 13:25:00,46.98,47.12,46.98,47.06,11800.0,27.9078,27.9909,27.9078,27.9553,11800.0
2011-11-08 13:30:00,47.06,47.14,47.06,47.12,14100.0,27.9553,28.0028,27.9553,27.9909,14100.0
2011-11-08 13:35:00,47.12,47.18,47.1,47.18,17000.0,27.9909,28.0266,27.9791,28.0266,17000.0
2011-11-08 13:40:00,47.19,47.28,47.19,47.26,24500.0,28.0325,28.086,28.0325,28.0741,24500.0
2011-11-08 13:45:00,47.25,47.47,47.18,47.39,46200.0,28.0682,28.1989,28.0266,28.1513,46200.0
2011-11-08 13:50:00,47.38,47.49,47.38,47.43,45400.0,28.1454,28.2107,28.1454,28.1751,45400.0
2011-11-08 13:55:00,47.42,47.55,47.41,47.53,63500.0,28.1692,28.2464,28.1632,28.2345,63500.0
2011-11-08 14:00:00,47.52,47.54,47.51,47.54,35300.0,28.2286,28.2404,28.2226,28.2404,35300.0
2011-11-08 14:05:00,47.54,47.55,47.49,47.54,53400.0,28.2404,28.2464,28.2107,28.2404,53400.0
2011-11-08 14:10:00,47.53,47.6,47.53,47.6,13200.0,28.2345,28.2761,28.2345,28.2761,13200.0
2011-11-08 14:15:00,47.61,47.65,47.51,47.52,23400.0,28.282,28.3058,28.2226,28.2286,23400.0
2011-11-08 14:20:00,47.51,47.68,47.5,47.68,23900.0,28.2226,28.3236,28.2167,28.3236,23900.0
2011-11-08 14:25:00,47.68,47.75,47.63,47.75,24200.0,28.3236,28.3652,28.2939,28.3652,24200.0
2011-11-08 14:30:00,47.76,47.8,47.62,47.63,42200.0,28.3711,28.3949,28.288,28.2939,42200.0
2011-11-08 14:35:00,47.63,47.71,47.63,47.71,17800.0,28.2939,28.3414,28.2939,28.3414,17800.0
2011-11-08 14:40:00,47.71,47.79,47.68,47.69,13900.0,28.3414,28.389,28.3236,28.3295,13900.0
2011-11-08 14:45:00,47.7,47.8,47.7,47.74,23000.0,28.3355,28.3949,28.3355,28.3593,23000.0
2011-11-08 14:50:00,47.75,47.81,47.7,47.78,39800.0,28.3652,28.4008,28.3355,28.383,39800.0
2011-11-08 14:55:00,47.76,47.82,47.7,47.8,48000.0,28.3711,28.4068,28.3355,28.3949,48000.0
2011-11-08 15:00:00,47.79,47.8,47.71,47.71,23300.0,28.389,28.3949,28.3414,28.3414,23300.0
2011-11-08 15:05:00,47.71,47.85,47.69,47.84,44000.0,28.3414,28.4246,28.3295,28.4187,44000.0
2011-11-08 15:10:00,47.85,47.92,47.84,47.92,28000.0,28.4246,28.4662,28.4187,28.4662,28000.0
2011-11-08 15:15:00,47.93,48.0,47.93,47.98,39400.0,28.4721,28.5137,28.4721,28.5018,39400.0
2011-11-08 15:20:00,47.99,48.0,47.93,47.94,26400.0,28.5078,28.5137,28.4721,28.4781,26400.0
2011-11-08 15:25:00,47.93,47.94,47.88,47.92,52100.0,28.4721,28.4781,28.4424,28.4662,52100.0
2011-11-08 15:30:00,47.93,48.0,47.91,47.99,59400.0,28.4721,28.5137,28.4602,28.5078,59400.0
2011-11-08 15:35:00,48.0,48.0,47.86,47.92,56100.0,28.5137,28.5137,28.4305,28.4662,56100.0
2011-11-08 15:40:00,47.92,47.93,47.74,47.75,66600.0,28.4662,28.4721,28.3593,28.3652,66600.0
2011-11-08 15:45:00,47.77,47.83,47.73,47.82,83300.0,28.3771,28.4127,28.3533,28.4068,83300.0
2011-11-08 15:50:00,47.82,47.9,47.78,47.85,165800.0,28.4068,28.4543,28.383,28.4246,165800.0
2011-11-08 15:55:00,47.84,47.85,47.77,47.82,129400.0,28.4187,28.4246,28.3771,28.4068,129400.0
2011-11-09 09:30:00,46.26,46.28,46.01,46.1,145700.0,27.6915,27.7035,27.5419,27.5957,145700.0
2011-11-09 09:35:00,46.07,46.1,45.6,45.74,272700.0,27.5778,27.5957,27.2964,27.3802,272700.0
2011-11-09 09:40:00,45.74,46.14,45.71,46.11,102300.0,27.3802,27.6197,27.3623,27.6017,102300.0
2011-11-09 09:45:00,46.1,46.1,45.89,46.03,77000.0,27.5957,27.5957,27.47,27.5538,77000.0
2011-11-09 09:50:00,46.01,46.08,45.84,45.86,55100.0,27.5419,27.5838,27.4401,27.4521,55100.0
2011-11-09 09:55:00,45.86,45.99,45.8,45.96,30200.0,27.4521,27.5299,27.4162,27.5119,30200.0
2011-11-09 10:00:00,45.97,46.07,45.97,46.01,66400.0,27.5179,27.5778,27.5179,27.5419,66400.0
2011-11-09 10:05:00,46.0,46.02,45.91,45.92,24100.0,27.5359,27.5478,27.482,27.488,24100.0
2011-11-09 10:10:00,45.93,46.08,45.91,46.02,31900.0,27.494,27.5838,27.482,27.5478,31900.0
2011-11-09 10:15:00,46.03,46.17,46.02,46.14,35900.0,27.5538,27.6376,27.5478,27.6197,35900.0
2011-11-09 10:20:00,46.13,46.24,46.09,46.13,31300.0,27.6137,27.6795,27.5897,27.6137,31300.0
2011-11-09 10:25:00,46.13,46.13,46.02,46.07,52600.0,27.6137,27.6137,27.5478,27.5778,52600.0
2011-11-09 10:30:00,46.08,46.19,46.02,46.08,52800.0,27.5838,27.6496,27.5478,27.5838,52800.0
2011-11-09 10:35:00,46.07,46.08,45.75,45.75,64300.0,27.5778,27.5838,27.3862,27.3862,64300.0
2011-11-09 10:40:00,45.76,45.91,45.76,45.91,38700.0,27.3922,27.482,27.3922,27.482,38700.0
2011-11-09 10:45:00,45.91,46.15,45.88,46.07,39700.0,27.482,27.6257,27.464,27.5778,39700.0
2011-11-09 10:50:00,46.08,46.24,46.07,46.08,35700.0,27.5838,27.6795,27.5778,27.5838,35700.0
2011-11-09 10:55:00,46.08,46.09,46.01,46.06,37200.0,27.5838,27.5897,27.5419,27.5718,37200.0
2011-11-09 11:00:00,46.05,46.18,46.05,46.16,25500.0,27.5658,27.6436,27.5658,27.6316,25500.0
2011-11-09 11:05:00,46.17,46.34,46.17,46.32,27800.0,27.6376,27.7394,27.6376,27.7274,27800.0
2011-11-09 11:10:00,46.31,46.31,46.25,46.28,24100.0,27.7214,27.7214,27.6855,27.7035,24100.0
2011-11-09 11:15:00,46.28,46.37,46.27,46.33,45800.0,27.7035,27.7574,27.6975,27.7334,45800.0
2011-11-09 11:20:00,46.32,46.34,46.26,46.27,11300.0,27.7274,27.7394,27.6915,27.6975,11300.0
2011-11-09 11:25:00,46.26,46.27,46.1,46.12,15800.0,27.6915,27.6975,27.5957,27.6077,15800.0
2011-11-09 11:30:00,46.14,46.16,46.08,46.08,13300.0,27.6197,27.6316,27.5838,27.5838,13300.0
2011-11-09 11:35:00,46.08,46.21,46.08,46.2,13000.0,27.5838,27.6616,27.5838,27.6556,13000.0
2011-11-09 11:40:00,46.19,46.21,46.03,46.06,10900.0,27.6496,27.6616,27.5538,27.5718,10900.0
2011-11-09 11:45:00,46.07,46.2,46.05,46.19,8400.0,27.5778,27.6556,27.5658,27.6496,8400.0
2011-11-09 11:50:00,46.2,46.25,46.17,46.21,14300.0,27.6556,27.6855,27.6376,27.6616,14300.0
2011-11-09 11:55:00,46.24,46.27,46.14,46.15,9900.0,27.6795,27.6975,27.6197,27.6257,9900.0
2011-11-09 12:00:00,46.14,46.2,46.04,46.06,15000.0,27.6197,27.6556,27.5598,27.5718,15000.0
2011-11-09 12:05:00,46.05,46.06,45.95,45.97,23700.0,27.5658,27.5718,27.5059,27.5179,23700.0
2011-11-09 12:10:00,45.97,46.0,45.96,45.96,11700.0,27.5179,27.5359,27.5119,27.5119,11700.0
2011-11-09 12:15:00,45.96,45.98,45.92,45.95,13100.0,27.5119,27.5239,27.488,27.5059,13100.0
2011-11-09 12:20:00,45.95,45.97,45.88,45.88,12200.0,27.5059,27.5179,27.464,27.464,12200.0
2011-11-09 12:25:00,45.87,45.9,45.82,45.86,26500.0,27.4581,27.476,27.4281,27.4521,26500.0
2011-11-09 12:30:00,45.85,45.95,45.85,45.94,15500.0,27.4461,27.5059,27.4461,27.5,15500.0
2011-11-09 12:35:00,45.95,46.05,45.95,46.04,14300.0,27.5059,27.5658,27.5059,27.5598,14300.0
2011-11-09 12:40:00,46.04,46.07,46.01,46.04,12900.0,27.5598,27.5778,27.5419,27.5598,12900.0
2011-11-09 12:45:00,46.05,46.1,46.02,46.1,9200.0,27.5658,27.5957,27.5478,27.5957,9200.0
2011-11-09 12:50:00,46.09,46.14,46.08,46.12,16700.0,27.5897,27.6197,27.5838,27.6077,16700.0
2011-11-09 12:55:00,46.12,46.18,46.12,46.16,7500.0,27.6077,27.6436,27.6077,27.6316,7500.0
2011-11-09 13:00:00,46.17,46.18,46.13,46.15,12300.0,27.6376,27.6436,27.6137,27.6257,12300.0
2011-11-09 13:05:00,46.16,46.28,46.16,46.19,24700.0,27.6316,27.7035,27.6316,27.6496,24700.0
2011-11-09 13:10:00,46.21,46.21,46.16,46.16,24200.0,27.6616,27.6616,27.6316,27.6316,24200.0
2011-11-09 13:15:00,46.15,46.16,46.07,46.09,35100.0,27.6257,27.6316,27.5778,27.5897,35100.0
2011-11-09 13:20:00,46.09,46.1,45.98,46.01,60100.0,27.5897,27.5957,27.5239,27.5419,60100.0
2011-11-09 13:25:00,46.0,46.05,45.98,46.03,16600.0,27.5359,27.5658,27.5239,27.5538,16600.0
2011-11-09 13:30:00,46.03,46.11,46.01,46.08,33200.0,27.5538,27.6017,27.5419,27.5838,33200.0
2011-11-09 13:35:00,46.07,46.08,45.98,45.98,56300.0,27.5778,27.5838,27.5239,27.5239,56300.0
2011-11-09 13:40:00,45.97,45.97,45.91,45.94,32200.0,27.5179,27.5179,27.482,27.5,32200.0
2011-11-09 13:45:00,45.94,45.94,45.79,45.79,24300.0,27.5,27.5,27.4102,27.4102,24300.0
2011-11-09 13:50:00,45.79,45.8,45.75,45.76,47300.0,27.4102,27.4162,27.3862,27.3922,47300.0
2011-11-09 13:55:00,45.75,45.79,45.66,45.79,59200.0,27.3862,27.4102,27.3323,27.4102,59200.0
2011-11-09 14:00:00,45.78,45.78,45.73,45.76,47200.0,27.4042,27.4042,27.3742,27.3922,47200.0
2011-11-09 14:05:00,45.75,45.77,45.58,45.61,92000.0,27.3862,27.3982,27.2845,27.3024,92000.0
2011-11-09 14:10:00,45.6,45.74,45.57,45.73,47400.0,27.2964,27.3802,27.2785,27.3742,47400.0
2011-11-09 14:15:00,45.73,45.74,45.64,45.67,38000.0,27.3742,27.3802,27.3204,27.3383,38000.0
2011-11-09 14:20:00,45.67,45.73,45.56,45.57,27800.0,27.3383,27.3742,27.2725,27.2785,27800.0
2011-11-09 14:25:00,45.57,45.63,45.46,45.61,57200.0,27.2785,27.3144,27.2126,27.3024,57200.0
2011-11-09 14:30:00,45.6,45.7,45.54,45.69,48400.0,27.2964,27.3563,27.2605,27.3503,48400.0
2011-11-09 14:35:00,45.69,45.7,45.59,45.59,31200.0,27.3503,27.3563,27.2904,27.2904,31200.0
2011-11-09 14:40:00,45.59,45.71,45.51,45.7,56500.0,27.2904,27.3623,27.2426,27.3563,56500.0
2011-11-09 14:45:00,45.71,45.77,45.7,45.73,22400.0,27.3623,27.3982,27.3563,27.3742,22400.0
2011-11-09 14:50:00,45.72,45.76,45.67,45.76,33100.0,27.3683,27.3922,27.3383,27.3922,33100.0
2011-11-09 14:55:00,45.75,45.76,45.69,45.7,41500.0,27.3862,27.3922,27.3503,27.3563,41500.0
2011-11-09 15:00:00,45.7,45.77,45.67,45.75,62300.0,27.3563,27.3982,27.3383,27.3862,62300.0
2011-11-09 15:05:00,45.76,45.88,45.73,45.79,43500.0,27.3922,27.464,27.3742,27.4102,43500.0
2011-11-09 15:10:00,45.8,45.83,45.73,45.74,29000.0,27.4162,27.4341,27.3742,27.3802,29000.0
2011-11-09 15:15:00,45.73,45.79,45.67,45.77,26100.0,27.3742,27.4102,27.3383,27.3982,26100.0
2011-11-09 15:20:00,45.77,45.85,45.76,45.79,36900.0,27.3982,27.4461,27.3922,27.4102,36900.0
2011-11-09 15:25:00,45.79,45.81,45.7,45.79,63600.0,27.4102,27.4221,27.3563,27.4102,63600.0
2011-11-09 15:30:00,45.79,45.8,45.61,45.62,75800.0,27.4102,27.4162,27.3024,27.3084,75800.0
2011-11-09 15:35:00,45.62,45.64,45.5,45.5,47900.0,27.3084,27.3204,27.2366,27.2366,47900.0
2011-11-09 15:40:00,45.49,45.57,45.39,45.39,72800.0,27.2306,27.2785,27.1707,27.1707,72800.0
2011-11-09 15:45:00,45.39,45.56,45.38,45.51,152600.0,27.1707,27.2725,27.1647,27.2426,152600.0
2011-11-09 15:50:00,45.5,45.61,45.48,45.55,108900.0,27.2366,27.3024,27.2246,27.2665,108900.0
2011-11-09 15:55:00,45.55,45.64,45.48,45.52,246300.0,27.2665,27.3204,27.2246,27.2485,246300.0
2011-11-10 09:30:00,46.23,46.23,45.99,46.05,39400.0,27.6736,27.6736,27.5299,27.5658,39400.0
2011-11-10 09:35:00,46.04,46.08,45.92,45.98,18700.0,27.5598,27.5838,27.488,27.5239,18700.0
2011-11-10 09:40:00,45.99,46.06,45.91,46.02,21000.0,27.5299,27.5718,27.482,27.5478,21000.0
2011-11-10 09:45:00,46.03,46.07,45.97,46.05,17200.0,27.5538,27.5778,27.5179,27.5658,17200.0
2011-11-10 09:50:00,46.06,46.07,45.89,45.91,27500.0,27.5718,27.5778,27.47,27.482,27500.0
2011-11-10 09:55:00,45.91,45.93,45.69,45.73,48500.0,27.482,27.494,27.3503,27.3742,48500.0
2011-11-10 10:00:00,45.73,45.78,45.61,45.78,47300.0,27.3742,27.4042,27.3024,27.4042,47300.0
2011-11-10 10:05:00,45.79,45.97,45.78,45.85,32700.0,27.4102,27.5179,27.4042,27.4461,32700.0
2011-11-10 10:10:00,45.86,45.98,45.85,45.9,23300.0,27.4521,27.5239,27.4461,27.476,23300.0
2011-11-10 10:15:00,45.9,45.9,45.76,45.77,20100.0,27.476,27.476,27.3922,27.3982,20100.0
2011-11-10 10:20:00,45.77,45.77,45.6,45.65,40300.0,27.3982,27.3982,27.2964,27.3264,40300.0
2011-11-10 10:25:00,45.61,45.77,45.61,45.63,18700.0,27.3024,27.3982,27.3024,27.3144,18700.0
2011-11-10 10:30:00,45.62,45.62,45.4,45.4,40800.0,27.3084,27.3084,27.1767,27.1767,40800.0
2011-11-10 10:35:00,45.4,45.61,45.4,45.6,43400.0,27.1767,27.3024,27.1767,27.2964,43400.0
2011-11-10 10:40:00,45.61,45.68,45.52,45.52,26800.0,27.3024,27.3443,27.2485,27.2485,26800.0
2011-11-10 10:45:00,45.51,45.55,45.37,45.38,24700.0,27.2426,27.2665,27.1588,27.1647,24700.0
2011-11-10 10:50:00,45.37,45.56,45.37,45.52,26400.0,27.1588,27.2725,27.1588,27.2485,26400.0
2011-11-10 10:55:00,45.53,45.64,45.53,45.63,25200.0,27.2545,27.3204,27.2545,27.3144,25200.0
2011-11-10 11:00:00,45.65,45.94,45.61,45.91,36400.0,27.3264,27.5,27.3024,27.482,36400.0
2011-11-10 11:05:00,45.9,45.97,45.87,45.92,16600.0,27.476,27.5179,27.4581,27.488,16600.0
2011-11-10 11:10:00,45.92,45.98,45.78,45.85,29900.0,27.488,27.5239,27.4042,27.4461,29900.0
2011-11-10 11:15:00,45.86,45.94,45.83,45.88,27600.0,27.4521,27.5,27.4341,27.464,27600.0
2011-11-10 11:20:00,45.89,45.96,45.84,45.96,8300.0,27.47,27.5119,27.4401,27.5119,8300.0
2011-11-10 11:25:00,45.97,46.07,45.96,46.05,14700.0,27.5179,27.5778,27.5119,27.5658,14700.0
2011-11-10 11:30:00,46.04,46.1,45.98,46.09,22400.0,27.5598,27.5957,27.5239,27.5897,22400.0
2011-11-10 11:35:00,46.09,46.13,45.94,45.94,27000.0,27.5897,27.6137,27.5,27.5,27000.0
2011-11-10 11:40:00,45.93,46.26,45.92,46.23,57000.0,27.494,27.6915,27.488,27.6736,57000.0
2011-11-10 11:45:00,46.24,46.4,46.18,46.25,48400.0,27.6795,27.7753,27.6436,27.6855,48400.0
2011-11-10 11:50:00,46.26,46.3,46.11,46.13,39500.0,27.6915,27.7155,27.6017,27.6137,39500.0
2011-11-10 11:55:00,46.14,46.16,46.1,46.13,16600.0,27.6197,27.6316,27.5957,27.6137,16600.0
2011-11-10 12:00:00,46.13,46.17,46.07,46.11,17600.0,27.6137,27.6376,27.5778,27.6017,17600.0
2011-11-10 12:05:00,46.12,46.22,46.12,46.15,19600.0,27.6077,27.6676,27.6077,27.6257,19600.0
2011-11-10 12:10:00,46.16,46.21,46.07,46.07,19900.0,27.6316,27.6616,27.5778,27.5778,19900.0
2011-11-10 12:15:00,46.07,46.2,46.07,46.2,26100.0,27.5778,27.6556,27.5778,27.6556,26100.0
2011-11-10 12:20:00,46.21,46.21,46.11,46.15,23600.0,27.6616,27.6616,27.6017,27.6257,23600.0
2011-11-10 12:25:00,46.16,46.17,46.08,46.09,11800.0,27.6316,27.6376,27.5838,27.5897,11800.0
2011-11-10 12:30:00,46.09,46.09,45.93,45.96,46600.0,27.5897,27.5897,27.494,27.5119,46600.0
2011-11-10 12:35:00,45.96,45.98,45.94,45.95,54900.0,27.5119,27.5239,27.5,27.5059,54900.0
2011-11-10 12:40:00,45.95,46.03,45.95,45.99,42900.0,27.5059,27.5538,27.5059,27.5299,42900.0
2011-11-10 12:45:00,46.0,46.05,45.99,46.04,18000.0,27.5359,27.5658,27.5299,27.5598,18000.0
2011-11-10 12:50:00,46.04,46.17,46.04,46.15,27200.0,27.5598,27.6376,27.5598,27.6257,27200.0
2011-11-10 12:55:00,46.16,46.3,46.16,46.28,41800.0,27.6316,27.7155,27.6316,27.7035,41800.0
2011-11-10 13:00:00,46.29,46.36,46.26,46.34,32300.0,27.7095,27.7514,27.6915,27.7394,32300.0
2011-11-10 13:05:00,46.35,46.36,46.27,46.32,25800.0,27.7454,27.7514,27.6975,27.7274,25800.0
2011-11-10 13:10:00,46.32,46.58,46.32,46.58,37800.0,27.7274,27.8831,27.7274,27.8831,37800.0
2011-11-10 13:15:00,46.57,46.67,46.57,46.66,38800.0,27.8771,27.9369,27.8771,27.931,38800.0
2011-11-10 13:20:00,46.67,46.69,46.62,46.65,40900.0,27.9369,27.9489,27.907,27.925,40900.0
2011-11-10 13:25:00,46.63,46.65,46.55,46.57,25500.0,27.913,27.925,27.8651,27.8771,25500.0
2011-11-10 13:30:00,46.57,46.64,46.54,46.61,21600.0,27.8771,27.919,27.8591,27.901,21600.0
2011-11-10 13:35:00,46.61,46.65,46.57,46.58,15300.0,27.901,27.925,27.8771,27.8831,15300.0
2011-11-10 13:40:00,46.58,46.74,46.58,46.59,42300.0,27.8831,27.9788,27.8831,27.889,42300.0
2011-11-10 13:45:00,46.56,46.57,46.48,46.49,18900.0,27.8711,27.8771,27.8232,27.8292,18900.0
2011-11-10 13:50:00,46.49,46.57,46.46,46.56,14100.0,27.8292,27.8771,27.8112,27.8711,14100.0
2011-11-10 13:55:00,46.57,46.68,46.57,46.65,18400.0,27.8771,27.9429,27.8771,27.925,18400.0
2011-11-10 14:00:00,46.65,46.68,46.48,46.48,37900.0,27.925,27.9429,27.8232,27.8232,37900.0
2011-11-10 14:05:00,46.47,46.52,46.37,46.44,25900.0,27.8172,27.8471,27.7574,27.7993,25900.0
2011-11-10 14:10:00,46.46,46.49,46.44,46.47,25500.0,27.8112,27.8292,27.7993,27.8172,25500.0
2011-11-10 14:15:00,46.47,46.5,46.43,46.46,34400.0,27.8172,27.8352,27.7933,27.8112,34400.0
2011-11-10 14:20:00,46.47,46.48,46.37,46.48,19900.0,27.8172,27.8232,27.7574,27.8232,19900.0
2011-11-10 14:25:00,46.49,46.49,46.32,46.35,34500.0,27.8292,27.8292,27.7274,27.7454,34500.0
2011-11-10 14:30:00,46.35,46.38,46.28,46.38,20600.0,27.7454,27.7633,27.7035,27.7633,20600.0
2011-11-10 14:35:00,46.36,46.36,46.28,46.33,13400.0,27.7514,27.7514,27.7035,27.7334,13400.0
2011-11-10 14:40:00,46.32,46.36,46.28,46.34,27400.0,27.7274,27.7514,27.7035,27.7394,27400.0
2011-11-10 14:45:00,46.34,46.35,46.29,46.29,40600.0,27.7394,27.7454,27.7095,27.7095,40600.0
2011-11-10 14:50:00,46.3,46.33,46.2,46.2,27000.0,27.7155,27.7334,27.6556,27.6556,27000.0
2011-11-10 14:55:00,46.2,46.23,46.08,46.09,68800.0,27.6556,27.6736,27.5838,27.5897,68800.0
2011-11-10 15:00:00,46.1,46.2,46.08,46.19,19700.0,27.5957,27.6556,27.5838,27.6496,19700.0
2011-11-10 15:05:00,46.22,46.3,46.16,46.19,27200.0,27.6676,27.7155,27.6316,27.6496,27200.0
2011-11-10 15:10:00,46.19,46.33,46.19,46.31,16200.0,27.6496,27.7334,27.6496,27.7214,16200.0
2011-11-10 15:15:00,46.3,46.38,46.22,46.22,27400.0,27.7155,27.7633,27.6676,27.6676,27400.0
2011-11-10 15:20:00,46.22,46.3,46.18,46.28,28100.0,27.6676,27.7155,27.6436,27.7035,28100.0
2011-11-10 15:25:00,46.28,46.49,46.26,46.41,59300.0,27.7035,27.8292,27.6915,27.7813,59300.0
2011-11-10 15:30:00,46.41,46.47,46.32,46.39,69700.0,27.7813,27.8172,27.7274,27.7693,69700.0
2011-11-10 15:35:00,46.39,46.41,46.24,46.35,44500.0,27.7693,27.7813,27.6795,27.7454,44500.0
2011-11-10 15:40:00,46.35,46.36,46.24,46.24,40000.0,27.7454,27.7514,27.6795,27.6795,40000.0
2011-11-10 15:45:00,46.25,46.35,46.23,46.32,60300.0,27.6855,27.7454,27.6736,27.7274,60300.0
2011-11-10 15:50:00,46.33,46.47,46.31,46.43,121600.0,27.7334,27.8172,27.7214,27.7933,121600.0
2011-11-10 15:55:00,46.43,46.43,46.32,46.35,117000.0,27.7933,27.7933,27.7274,27.7454,117000.0
2011-11-11 09:30:00,46.97,47.1,46.73,47.05,57400.0,28.1165,28.1943,27.9729,28.1644,57400.0
2011-11-11 09:35:00,47.05,47.15,47.03,47.15,11000.0,28.1644,28.2243,28.1524,28.2243,11000.0
2011-11-11 09:40:00,47.15,47.3,47.0,47.02,22800.0,28.2243,28.3141,28.1345,28.1465,22800.0
2011-11-11 09:45:00,47.05,47.13,46.99,47.06,41300.0,28.1644,28.2123,28.1285,28.1704,41300.0
2011-11-11 09:50:00,47.04,47.14,46.97,47.11,29800.0,28.1584,28.2183,28.1165,28.2003,29800.0
2011-11-11 09:55:00,47.12,47.25,47.11,47.25,24800.0,28.2063,28.2841,28.2003,28.2841,24800.0
2011-11-11 10:00:00,47.25,47.5,47.24,47.49,50500.0,28.2841,28.4338,28.2781,28.4278,50500.0
2011-11-11 10:05:00,47.48,47.5,47.42,47.44,23600.0,28.4218,28.4338,28.3859,28.3979,23600.0
2011-11-11 10:10:00,47.45,47.48,47.27,47.29,24000.0,28.4039,28.4218,28.2961,28.3081,24000.0
2011-11-11 10:15:00,47.31,47.43,47.29,47.43,17500.0,28.32,28.3919,28.3081,28.3919,17500.0
2011-11-11 10:20:00,47.42,47.47,47.38,47.45,13600.0,28.3859,28.4158,28.3619,28.4039,13600.0
2011-11-11 10:25:00,47.45,47.46,47.37,47.44,14600.0,28.4039,28.4098,28.356,28.3979,14600.0
2011-11-11 10:30:00,47.44,47.51,47.44,47.49,87400.0,28.3979,28.4398,28.3979,28.4278,87400.0
2011-11-11 10:35:00,47.5,47.57,47.43,47.52,22200.0,28.4338,28.4757,28.3919,28.4458,22200.0
2011-11-11 10:40:00,47.52,47.64,47.51,47.64,32800.0,28.4458,28.5176,28.4398,28.5176,32800.0
2011-11-11 10:45:00,47.64,47.68,47.61,47.67,23700.0,28.5176,28.5415,28.4996,28.5355,23700.0
2011-11-11 10:50:00,47.68,47.75,47.64,47.73,18300.0,28.5415,28.5834,28.5176,28.5715,18300.0
2011-11-11 10:55:00,47.73,47.88,47.72,47.86,23300.0,28.5715,28.6613,28.5655,28.6493,23300.0
2011-11-11 11:00:00,47.86,47.86,47.73,47.8,20600.0,28.6493,28.6493,28.5715,28.6134,20600.0
2011-11-11 11:05:00,47.81,47.84,47.72,47.72,16300.0,28.6193,28.6373,28.5655,28.5655,16300.0
2011-11-11 11:10:00,47.71,47.76,47.66,47.67,16100.0,28.5595,28.5894,28.5296,28.5355,16100.0
2011-11-11 11:15:00,47.66,47.86,47.66,47.78,20200.0,28.5296,28.6493,28.5296,28.6014,20200.0
2011-11-11 11:20:00,47.79,47.84,47.77,47.83,12000.0,28.6074,28.6373,28.5954,28.6313,12000.0
2011-11-11 11:25:00,47.83,47.9,47.82,47.87,17000.0,28.6313,28.6732,28.6253,28.6553,17000.0
2011-11-11 11:30:00,47.89,47.94,47.88,47.94,26200.0,28.6672,28.6972,28.6613,28.6972,26200.0
2011-11-11 11:35:00,47.94,47.95,47.92,47.95,18800.0,28.6972,28.7032,28.6852,28.7032,18800.0
2011-11-11 11:40:00,47.95,48.0,47.91,48.0,33800.0,28.7032,28.7331,28.6792,28.7331,33800.0
2011-11-11 11:45:00,48.0,48.12,47.99,48.1,86300.0,28.7331,28.8049,28.7271,28.7929,86300.0
2011-11-11 11:50:00,48.09,48.09,48.01,48.02,22200.0,28.787,28.787,28.7391,28.7451,22200.0
2011-11-11 11:55:00,48.02,48.06,48.01,48.05,18100.0,28.7451,28.769,28.7391,28.763,18100.0
2011-11-11 12:00:00,48.05,48.08,48.04,48.07,12600.0,28.763,28.781,28.757,28.775,12600.0
2011-11-11 12:05:00,48.07,48.22,48.07,48.22,40900.0,28.775,28.8648,28.775,28.8648,40900.0
2011-11-11 12:10:00,48.22,48.3,48.2,48.3,43900.0,28.8648,28.9127,28.8528,28.9127,43900.0
2011-11-11 12:15:00,48.3,48.34,48.27,48.34,66600.0,28.9127,28.9366,28.8947,28.9366,66600.0
2011-11-11 12:20:00,48.34,48.36,48.21,48.21,36400.0,28.9366,28.9486,28.8588,28.8588,36400.0
2011-11-11 12:25:00,48.21,48.22,48.09,48.16,31100.0,28.8588,28.8648,28.787,28.8289,31100.0
2011-11-11 12:30:00,48.17,48.19,48.11,48.19,20300.0,28.8348,28.8468,28.7989,28.8468,20300.0
2011-11-11 12:35:00,48.19,48.23,48.11,48.13,25100.0,28.8468,28.8708,28.7989,28.8109,25100.0
2011-11-11 12:40:00,48.14,48.24,48.14,48.23,18100.0,28.8169,28.8767,28.8169,28.8708,18100.0
2011-11-11 12:45:00,48.23,48.3,48.23,48.25,22500.0,28.8708,28.9127,28.8708,28.8827,22500.0
2011-11-11 12:50:00,48.27,48.27,48.21,48.25,21100.0,28.8947,28.8947,28.8588,28.8827,21100.0
2011-11-11 12:55:00,48.26,48.3,48.26,48.3,19700.0,28.8887,28.9127,28.8887,28.9127,19700.0
2011-11-11 13:00:00,48.29,48.31,48.23,48.3,38600.0,28.9067,28.9187,28.8708,28.9127,38600.0
2011-11-11 13:05:00,48.29,48.39,48.28,48.39,46000.0,28.9067,28.9665,28.9007,28.9665,46000.0
2011-11-11 13:10:00,48.38,48.42,48.36,48.4,17800.0,28.9606,28.9845,28.9486,28.9725,17800.0
2011-11-11 13:15:00,48.4,48.42,48.36,48.41,19900.0,28.9725,28.9845,28.9486,28.9785,19900.0
2011-11-11 13:20:00,48.42,48.45,48.41,48.43,18400.0,28.9845,29.0025,28.9785,28.9905,18400.0
2011-11-11 13:25:00,48.44,48.44,48.39,48.41,15000.0,28.9965,28.9965,28.9665,28.9785,15000.0
2011-11-11 13:30:00,48.42,48.48,48.42,48.48,19800.0,28.9845,29.0204,28.9845,29.0204,19800.0
2011-11-11 13:35:00,48.48,48.5,48.43,48.44,24800.0,29.0204,29.0324,28.9905,28.9965,24800.0
2011-11-11 13:40:00,48.44,48.47,48.43,48.47,28300.0,28.9965,29.0144,28.9905,29.0144,28300.0
2011-11-11 13:45:00,48.48,48.5,48.46,48.46,29600.0,29.0204,29.0324,29.0084,29.0084,29600.0
2011-11-11 13:50:00,48.47,48.48,48.37,48.37,26000.0,29.0144,29.0204,28.9546,28.9546,26000.0
2011-11-11 13:55:00,48.38,48.4,48.34,48.39,28600.0,28.9606,28.9725,28.9366,28.9665,28600.0
2011-11-11 14:00:00,48.4,48.48,48.4,48.47,22000.0,28.9725,29.0204,28.9725,29.0144,22000.0
2011-11-11 14:05:00,48.47,48.51,48.47,48.49,33400.0,29.0144,29.0384,29.0144,29.0264,33400.0
2011-11-11 14:10:00,48.5,48.51,48.41,48.48,57600.0,29.0324,29.0384,28.9785,29.0204,57600.0
2011-11-11 14:15:00,48.49,48.53,48.47,48.53,25500.0,29.0264,29.0503,29.0144,29.0503,25500.0
2011-11-11 14:20:00,48.53,48.56,48.51,48.53,24700.0,29.0503,29.0683,29.0384,29.0503,24700.0
2011-11-11 14:25:00,48.53,48.6,48.53,48.55,28700.0,29.0503,29.0922,29.0503,29.0623,28700.0
2011-11-11 14:30:00,48.56,48.59,48.55,48.58,28600.0,29.0683,29.0863,29.0623,29.0803,28600.0
2011-11-11 14:35:00,48.58,48.62,48.51,48.51,37200.0,29.0803,29.1042,29.0384,29.0384,37200.0
2011-11-11 14:40:00,48.52,48.54,48.49,48.54,21000.0,29.0444,29.0563,29.0264,29.0563,21000.0
2011-11-11 14:45:00,48.55,48.55,48.46,48.47,27900.0,29.0623,29.0623,29.0084,29.0144,27900.0
2011-11-11 14:50:00,48.47,48.48,48.41,48.42,35600.0,29.0144,29.0204,28.9785,28.9845,35600.0
2011-11-11 14:55:00,48.42,48.42,48.25,48.33,56700.0,28.9845,28.9845,28.8827,28.9306,56700.0
2011-11-11 15:00:00,48.34,48.4,48.27,48.4,41900.0,28.9366,28.9725,28.8947,28.9725,41900.0
2011-11-11 15:05:00,48.39,48.41,48.32,48.34,47000.0,28.9665,28.9785,28.9246,28.9366,47000.0
2011-11-11 15:10:00,48.35,48.36,48.3,48.34,42600.0,28.9426,28.9486,28.9127,28.9366,42600.0
2011-11-11 15:15:00,48.33,48.4,48.32,48.35,42800.0,28.9306,28.9725,28.9246,28.9426,42800.0
2011-11-11 15:20:00,48.35,48.37,48.29,48.33,61000.0,28.9426,28.9546,28.9067,28.9306,61000.0
2011-11-11 15:25:00,48.33,48.46,48.33,48.46,53200.0,28.9306,29.0084,28.9306,29.0084,53200.0
2011-11-11 15:30:00,48.46,48.53,48.46,48.5,69600.0,29.0084,29.0503,29.0084,29.0324,69600.0
2011-11-11 15:35:00,48.5,48.51,48.41,48.45,59200.0,29.0324,29.0384,28.9785,29.0025,59200.0
2011-11-11 15:40:00,48.44,48.45,48.35,48.36,69100.0,28.9965,29.0025,28.9426,28.9486,69100.0
2011-11-11 15:45:00,48.36,48.44,48.35,48.38,78000.0,28.9486,28.9965,28.9426,28.9606,78000.0
2011-11-11 15:50:00,48.39,48.5,48.38,48.48,126100.0,28.9665,29.0324,28.9606,29.0204,126100.0
2011-11-11 15:55:00,48.49,48.53,48.44,48.46,189900.0,29.0264,29.0503,28.9965,29.0084,189900.0
2011-11-14 09:30:00,48.14,48.3,48.14,48.3,36400.0,28.8169,28.9127,28.8169,28.9127,36400.0
2011-11-14 09:35:00,48.28,48.32,48.14,48.28,21900.0,28.9007,28.9246,28.8169,28.9007,21900.0
2011-11-14 09:40:00,48.29,48.42,48.26,48.29,21400.0,28.9067,28.9845,28.8887,28.9067,21400.0
2011-11-14 09:45:00,48.29,48.39,48.18,48.25,23800.0,28.9067,28.9665,28.8408,28.8827,23800.0
2011-11-14 09:50:00,48.24,48.29,48.1,48.28,27200.0,28.8767,28.9067,28.7929,28.9007,27200.0
2011-11-14 09:55:00,48.28,48.44,48.26,48.39,21700.0,28.9007,28.9965,28.8887,28.9665,21700.0
2011-11-14 10:00:00,48.38,48.59,48.33,48.57,47800.0,28.9606,29.0863,28.9306,29.0743,47800.0
2011-11-14 10:05:00,48.55,48.66,48.49,48.63,90800.0,29.0623,29.1282,29.0264,29.1102,90800.0
2011-11-14 10:10:00,48.63,48.75,48.63,48.67,49700.0,29.1102,29.182,29.1102,29.1341,49700.0
2011-11-14 10:15:00,48.67,48.69,48.54,48.54,20000.0,29.1341,29.1461,29.0563,29.0563,20000.0
2011-11-14 10:20:00,48.55,48.56,48.5,48.53,20900.0,29.0623,29.0683,29.0324,29.0503,20900.0
2011-11-14 10:25:00,48.53,48.65,48.47,48.47,21100.0,29.0503,29.1222,29.0144,29.0144,21100.0
2011-11-14 10:30:00,48.49,48.5,48.31,48.35,19800.0,29.0264,29.0324,28.9187,28.9426,19800.0
2011-11-14 10:35:00,48.33,48.34,48.15,48.22,42200.0,28.9306,28.9366,28.8229,28.8648,42200.0
2011-11-14 10:40:00,48.23,48.23,48.06,48.12,33600.0,28.8708,28.8708,28.769,28.8049,33600.0
2011-11-14 10:45:00,48.13,48.13,47.97,48.04,26200.0,28.8109,28.8109,28.7151,28.757,26200.0
2011-11-14 10:50:00,48.05,48.19,48.05,48.19,21600.0,28.763,28.8468,28.763,28.8468,21600.0
2011-11-14 10:55:00,48.19,48.29,48.15,48.16,29000.0,28.8468,28.9067,28.8229,28.8289,29000.0
2011-11-14 11:00:00,48.17,48.21,48.09,48.21,35200.0,28.8348,28.8588,28.787,28.8588,35200.0
2011-11-14 11:05:00,48.22,48.29,48.17,48.19,28000.0,28.8648,28.9067,28.8348,28.8468,28000.0
2011-11-14 11:10:00,48.19,48.2,48.03,48.03,34600.0,28.8468,28.8528,28.751,28.751,34600.0
2011-11-14 11:15:00,48.03,48.04,47.94,47.96,22900.0,28.751,28.757,28.6972,28.7091,22900.0
2011-11-14 11:20:00,47.95,48.05,47.93,48.03,35000.0,28.7032,28.763,28.6912,28.751,35000.0
2011-11-14 11:25:00,48.03,48.05,47.92,47.98,35600.0,28.751,28.763,28.6852,28.7211,35600.0
2011-11-14 11:30:00,47.98,48.1,47.95,48.05,30200.0,28.7211,28.7929,28.7032,28.763,30200.0
2011-11-14 11:35:00,48.04,48.09,47.99,48.06,13600.0,28.757,28.787,28.7271,28.769,13600.0
2011-11-14 11:40:00,48.06,48.07,47.87,47.87,15600.0,28.769,28.775,28.6553,28.6553,15600.0
2011-11-14 11:45:00,47.89,47.92,47.85,47.87,21300.0,28.6672,28.6852,28.6433,28.6553,21300.0
2011-11-14 11:50:00,47.88,47.93,47.77,47.78,29100.0,28.6613,28.6912,28.5954,28.6014,29100.0
2011-11-14 11:55:00,47.77,47.79,47.71,47.75,18200.0,28.5954,28.6074,28.5595,28.5834,18200.0
2011-11-14 12:00:00,47.75,47.77,47.71,47.72,11500.0,28.5834,28.5954,28.5595,28.5655,11500.0
2011-11-14 12:05:00,47.72,47.78,47.69,47.78,18200.0,28.5655,28.6014,28.5475,28.6014,18200.0
2011-11-14 12:10:00,47.77,47.78,47.72,47.74,13200.0,28.5954,28.6014,28.5655,28.5774,13200.0
2011-11-14 12:15:00,47.73,47.73,47.59,47.6,18800.0,28.5715,28.5715,28.4877,28.4936,18800.0
2011-11-14 12:20:00,47.59,47.63,47.48,47.51,24900.0,28.4877,28.5116,28.4218,28.4398,24900.0
2011-11-14 12:25:00,47.5,47.51,47.45,47.48,17800.0,28.4338,28.4398,28.4039,28.4218,17800.0
2011-11-14 12:30:00,47.49,47.51,47.43,47.43,12600.0,28.4278,28.4398,28.3919,28.3919,12600.0
2011-11-14 12:35:00,47.43,47.51,47.38,47.51,23500.0,28.3919,28.4398,28.3619,28.4398,23500.0
2011-11-14 12:40:00,47.5,47.57,47.5,47.55,16700.0,28.4338,28.4757,28.4338,28.4637,16700.0
2011-11-14 12:45:00,47.57,47.61,47.52,47.58,16500.0,28.4757,28.4996,28.4458,28.4817,16500.0
2011-11-14 12:50:00,47.58,47.72,47.58,47.66,22200.0,28.4817,28.5655,28.4817,28.5296,22200.0
2011-11-14 12:55:00,47.66,47.78,47.64,47.76,18500.0,28.5296,28.6014,28.5176,28.5894,18500.0
2011-11-14 13:00:00,47.76,47.76,47.66,47.68,11100.0,28.5894,28.5894,28.5296,28.5415,11100.0
2011-11-14 13:05:00,47.68,47.68,47.55,47.57,90700.0,28.5415,28.5415,28.4637,28.4757,90700.0
2011-11-14 13:10:00,47.57,47.61,47.5,47.61,9700.0,28.4757,28.4996,28.4338,28.4996,9700.0
2011-11-14 13:15:00,47.61,47.64,47.58,47.61,5800.0,28.4996,28.5176,28.4817,28.4996,5800.0
2011-11-14 13:20:00,47.61,47.61,47.59,47.59,7100.0,28.4996,28.4996,28.4877,28.4877,7100.0
2011-11-14 13:25:00,47.6,47.67,47.58,47.65,7900.0,28.4936,28.5355,28.4817,28.5236,7900.0
2011-11-14 13:30:00,47.65,47.68,47.62,47.63,15100.0,28.5236,28.5415,28.5056,28.5116,15100.0
2011-11-14 13:35:00,47.63,47.78,47.63,47.75,23400.0,28.5116,28.6014,28.5116,28.5834,23400.0
2011-11-14 13:40:00,47.77,47.77,47.7,47.76,10500.0,28.5954,28.5954,28.5535,28.5894,10500.0
2011-11-14 13:45:00,47.76,47.77,47.69,47.69,9100.0,28.5894,28.5954,28.5475,28.5475,9100.0
2011-11-14 13:50:00,47.69,47.71,47.65,47.69,9500.0,28.5475,28.5595,28.5236,28.5475,9500.0
2011-11-14 13:55:00,47.7,47.71,47.63,47.7,10000.0,28.5535,28.5595,28.5116,28.5535,10000.0
2011-11-14 14:00:00,47.7,47.73,47.65,47.66,11500.0,28.5535,28.5715,28.5236,28.5296,11500.0
2011-11-14 14:05:00,47.66,47.72,47.66,47.72,9800.0,28.5296,28.5655,28.5296,28.5655,9800.0
2011-11-14 14:10:00,47.73,47.77,47.73,47.74,7200.0,28.5715,28.5954,28.5715,28.5774,7200.0
2011-11-14 14:15:00,47.73,47.75,47.65,47.68,17600.0,28.5715,28.5834,28.5236,28.5415,17600.0
2011-11-14 14:20:00,47.69,47.72,47.66,47.71,78900.0,28.5475,28.5655,28.5296,28.5595,78900.0
2011-11-14 14:25:00,47.72,47.73,47.67,47.73,43800.0,28.5655,28.5715,28.5355,28.5715,43800.0
2011-11-14 14:30:00,47.72,47.75,47.71,47.73,56800.0,28.5655,28.5834,28.5595,28.5715,56800.0
2011-11-14 14:35:00,47.72,47.75,47.71,47.75,62600.0,28.5655,28.5834,28.5595,28.5834,62600.0
2011-11-14 14:40:00,47.75,47.78,47.73,47.76,31900.0,28.5834,28.6014,28.5715,28.5894,31900.0
2011-11-14 14:45:00,47.76,47.77,47.73,47.75,31800.0,28.5894,28.5954,28.5715,28.5834,31800.0
2011-11-14 14:50:00,47.74,47.8,47.72,47.78,31700.0,28.5774,28.6134,28.5655,28.6014,31700.0
2011-11-14 14:55:00,47.78,47.78,47.72,47.74,51000.0,28.6014,28.6014,28.5655,28.5774,51000.0
2011-11-14 15:00:00,47.73,47.82,47.72,47.8,29200.0,28.5715,28.6253,28.5655,28.6134,29200.0
2011-11-14 15:05:00,47.79,47.82,47.78,47.79,19700.0,28.6074,28.6253,28.6014,28.6074,19700.0
2011-11-14 15:10:00,47.78,47.83,47.77,47.79,24300.0,28.6014,28.6313,28.5954,28.6074,24300.0
2011-11-14 15:15:00,47.78,47.8,47.76,47.77,38900.0,28.6014,28.6134,28.5894,28.5954,38900.0
2011-11-14 15:20:00,47.76,47.83,47.76,47.83,19900.0,28.5894,28.6313,28.5894,28.6313,19900.0
2011-11-14 15:25:00,47.82,47.87,47.8,47.83,33800.0,28.6253,28.6553,28.6134,28.6313,33800.0
2011-11-14 15:30:00,47.82,47.91,47.82,47.88,27900.0,28.6253,28.6792,28.6253,28.6613,27900.0
2011-11-14 15:35:00,47.88,47.89,47.79,47.79,40200.0,28.6613,28.6672,28.6074,28.6074,40200.0
2011-11-14 15:40:00,47.79,47.88,47.79,47.82,32900.0,28.6074,28.6613,28.6074,28.6253,32900.0
2011-11-14 15:45:00,47.83,47.88,47.79,47.8,40400.0,28.6313,28.6613,28.6074,28.6134,40400.0
2011-11-14 15:50:00,47.8,47.86,47.79,47.83,53300.0,28.6134,28.6493,28.6074,28.6313,53300.0
2011-11-14 15:55:00,47.83,47.83,47.76,47.81,118400.0,28.6313,28.6313,28.5894,28.6193,118400.0
2011-11-15 09:30:00,47.7,47.87,47.59,47.7,23200.0,28.5535,28.6553,28.4877,28.5535,23200.0
2011-11-15 09:35:00,47.69,48.23,47.65,48.11,86600.0,28.5475,28.8708,28.5236,28.7989,86600.0
2011-11-15 09:40:00,48.09,48.14,47.89,47.89,40900.0,28.787,28.8169,28.6672,28.6672,40900.0
2011-11-15 09:45:00,47.89,48.3,47.89,48.1,67800.0,28.6672,28.9127,28.6672,28.7929,67800.0
2011-11-15 09:50:00,48.11,48.22,48.09,48.18,43400.0,28.7989,28.8648,28.787,28.8408,43400.0
2011-11-15 09:55:00,48.15,48.32,48.14,48.19,33600.0,28.8229,28.9246,28.8169,28.8468,33600.0
2011-11-15 10:00:00,48.19,48.21,47.89,47.91,45500.0,28.8468,28.8588,28.6672,28.6792,45500.0
2011-11-15 10:05:00,47.91,47.94,47.69,47.7,36100.0,28.6792,28.6972,28.5475,28.5535,36100.0
2011-11-15 10:10:00,47.7,47.76,47.55,47.66,34200.0,28.5535,28.5894,28.4637,28.5296,34200.0
2011-11-15 10:15:00,47.66,47.69,47.47,47.47,19600.0,28.5296,28.5475,28.4158,28.4158,19600.0
2011-11-15 10:20:00,47.48,47.64,47.48,47.53,26200.0,28.4218,28.5176,28.4218,28.4517,26200.0
2011-11-15 10:25:00,47.57,47.79,47.57,47.72,19100.0,28.4757,28.6074,28.4757,28.5655,19100.0
2011-11-15 10:30:00,47.72,47.95,47.71,47.89,36600.0,28.5655,28.7032,28.5595,28.6672,36600.0
2011-11-15 10:35:00,47.89,47.96,47.85,47.94,20200.0,28.6672,28.7091,28.6433,28.6972,20200.0
2011-11-15 10:40:00,47.93,48.04,47.83,48.02,40300.0,28.6912,28.757,28.6313,28.7451,40300.0
2011-11-15 10:45:00,48.02,48.14,47.93,47.97,45900.0,28.7451,28.8169,28.6912,28.7151,45900.0
2011-11-15 10:50:00,47.96,47.98,47.83,47.83,25500.0,28.7091,28.7211,28.6313,28.6313,25500.0
2011-11-15 10:55:00,47.83,47.93,47.8,47.8,34100.0,28.6313,28.6912,28.6134,28.6134,34100.0
2011-11-15 11:00:00,47.79,47.97,47.78,47.97,22000.0,28.6074,28.7151,28.6014,28.7151,22000.0
2011-11-15 11:05:00,47.97,48.04,47.91,47.96,23400.0,28.7151,28.757,28.6792,28.7091,23400.0
2011-11-15 11:10:00,47.93,48.08,47.89,48.08,26000.0,28.6912,28.781,28.6672,28.781,26000.0
2011-11-15 11:15:00,48.07,48.09,47.8,47.8,24100.0,28.775,28.787,28.6134,28.6134,24100.0
2011-11-15 11:20:00,47.8,47.8,47.68,47.7,17300.0,28.6134,28.6134,28.5415,28.5535,17300.0
2011-11-15 11:25:00,47.69,47.82,47.66,47.8,11800.0,28.5475,28.6253,28.5296,28.6134,11800.0
2011-11-15 11:30:00,47.8,47.82,47.63,47.64,16600.0,28.6134,28.6253,28.5116,28.5176,16600.0
2011-11-15 11:35:00,47.65,47.68,47.56,47.57,20900.0,28.5236,28.5415,28.4697,28.4757,20900.0
2011-11-15 11:40:00,47.58,47.78,47.57,47.73,18600.0,28.4817,28.6014,28.4757,28.5715,18600.0
2011-11-15 11:45:00,47.74,47.78,47.69,47.77,5500.0,28.5774,28.6014,28.5475,28.5954,5500.0
2011-11-15 11:50:00,47.77,47.88,47.76,47.84,8600.0,28.5954,28.6613,28.5894,28.6373,8600.0
2011-11-15 11:55:00,47.85,47.98,47.77,47.91,30300.0,28.6433,28.7211,28.5954,28.6792,30300.0
2011-11-15 12:00:00,47.92,48.03,47.91,48.03,15500.0,28.6852,28.751,28.6792,28.751,15500.0
2011-11-15 12:05:00,48.07,48.13,48.05,48.05,21100.0,28.775,28.8109,28.763,28.763,21100.0
2011-11-15 12:10:00,48.03,48.17,48.02,48.17,16600.0,28.751,28.8348,28.7451,28.8348,16600.0
2011-11-15 12:15:00,48.17,48.19,48.07,48.09,18700.0,28.8348,28.8468,28.775,28.787,18700.0
2011-11-15 12:20:00,48.1,48.19,48.1,48.18,7600.0,28.7929,28.8468,28.7929,28.8408,7600.0
2011-11-15 12:25:00,48.17,48.35,48.16,48.31,29300.0,28.8348,28.9426,28.8289,28.9187,29300.0
2011-11-15 12:30:00,48.32,48.5,48.28,48.46,41500.0,28.9246,29.0324,28.9007,29.0084,41500.0
2011-11-15 12:35:00,48.47,48.55,48.38,48.38,35100.0,29.0144,29.0623,28.9606,28.9606,35100.0
2011-11-15 12:40:00,48.35,48.46,48.34,48.39,22400.0,28.9426,29.0084,28.9366,28.9665,22400.0
2011-11-15 12:45:00,48.4,48.42,48.2,48.2,16300.0,28.9725,28.9845,28.8528,28.8528,16300.0
2011-11-15 12:50:00,48.2,48.23,48.18,48.21,16000.0,28.8528,28.8708,28.8408,28.8588,16000.0
2011-11-15 12:55:00,48.2,48.38,48.2,48.36,21900.0,28.8528,28.9606,28.8528,28.9486,21900.0
2011-11-15 13:00:00,48.36,48.49,48.36,48.48,25400.0,28.9486,29.0264,28.9486,29.0204,25400.0
2011-11-15 13:05:00,48.47,48.47,48.33,48.41,22800.0,29.0144,29.0144,28.9306,28.9785,22800.0
2011-11-15 13:10:00,48.41,48.44,48.32,48.33,13600.0,28.9785,28.9965,28.9246,28.9306,13600.0
2011-11-15 13:15:00,48.33,48.43,48.29,48.35,20600.0,28.9306,28.9905,28.9067,28.9426,20600.0
2011-11-15 13:20:00,48.34,48.41,48.34,48.4,20700.0,28.9366,28.9785,28.9366,28.9725,20700.0
2011-11-15 13:25:00,48.4,48.45,48.37,48.41,23100.0,28.9725,29.0025,28.9546,28.9785,23100.0
2011-11-15 13:30:00,48.41,48.5,48.41,48.41,24000.0,28.9785,29.0324,28.9785,28.9785,24000.0
2011-11-15 13:35:00,48.42,48.54,48.42,48.52,39700.0,28.9845,29.0563,28.9845,29.0444,39700.0
2011-11-15 13:40:00,48.51,48.55,48.48,48.5,14100.0,29.0384,29.0623,29.0204,29.0324,14100.0
2011-11-15 13:45:00,48.51,48.54,48.46,48.49,20200.0,29.0384,29.0563,29.0084,29.0264,20200.0
2011-11-15 13:50:00,48.5,48.54,48.44,48.45,16400.0,29.0324,29.0563,28.9965,29.0025,16400.0
2011-11-15 13:55:00,48.45,48.48,48.43,48.48,10800.0,29.0025,29.0204,28.9905,29.0204,10800.0
2011-11-15 14:00:00,48.49,48.53,48.46,48.52,28300.0,29.0264,29.0503,29.0084,29.0444,28300.0
2011-11-15 14:05:00,48.51,48.62,48.51,48.61,24900.0,29.0384,29.1042,29.0384,29.0982,24900.0
2011-11-15 14:10:00,48.6,48.7,48.6,48.66,30400.0,29.0922,29.1521,29.0922,29.1282,30400.0
2011-11-15 14:15:00,48.67,48.67,48.57,48.58,26600.0,29.1341,29.1341,29.0743,29.0803,26600.0
2011-11-15 14:20:00,48.58,48.65,48.57,48.63,15400.0,29.0803,29.1222,29.0743,29.1102,15400.0
2011-11-15 14:25:00,48.62,48.64,48.53,48.58,10300.0,29.1042,29.1162,29.0503,29.0803,10300.0
2011-11-15 14:30:00,48.59,48.65,48.59,48.64,8500.0,29.0863,29.1222,29.0863,29.1162,8500.0
2011-11-15 14:35:00,48.64,48.65,48.58,48.58,11300.0,29.1162,29.1222,29.0803,29.0803,11300.0
2011-11-15 14:40:00,48.6,48.64,48.59,48.6,9200.0,29.0922,29.1162,29.0863,29.0922,9200.0
2011-11-15 14:45:00,48.59,48.67,48.56,48.62,20700.0,29.0863,29.1341,29.0683,29.1042,20700.0
2011-11-15 14:50:00,48.62,48.71,48.62,48.71,23000.0,29.1042,29.1581,29.1042,29.1581,23000.0
2011-11-15 14:55:00,48.7,48.75,48.69,48.7,26800.0,29.1521,29.182,29.1461,29.1521,26800.0
2011-11-15 15:00:00,48.7,48.75,48.65,48.73,17300.0,29.1521,29.182,29.1222,29.1701,17300.0
2011-11-15 15:05:00,48.72,48.75,48.66,48.66,24200.0,29.1641,29.182,29.1282,29.1282,24200.0
2011-11-15 15:10:00,48.66,48.71,48.65,48.65,14100.0,29.1282,29.1581,29.1222,29.1222,14100.0
2011-11-15 15:15:00,48.64,48.7,48.6,48.61,23700.0,29.1162,29.1521,29.0922,29.0982,23700.0
2011-11-15 15:20:00,48.61,48.69,48.59,48.68,21300.0,29.0982,29.1461,29.0863,29.1401,21300.0
2011-11-15 15:25:00,48.66,48.71,48.65,48.69,14100.0,29.1282,29.1581,29.1222,29.1461,14100.0
2011-11-15 15:30:00,48.69,48.7,48.59,48.62,35400.0,29.1461,29.1521,29.0863,29.1042,35400.0
2011-11-15 15:35:00,48.6,48.63,48.53,48.55,31800.0,29.0922,29.1102,29.0503,29.0623,31800.0
2011-11-15 15:40:00,48.54,48.61,48.49,48.51,40400.0,29.0563,29.0982,29.0264,29.0384,40400.0
2011-11-15 15:45:00,48.52,48.59,48.52,48.59,29700.0,29.0444,29.0863,29.0444,29.0863,29700.0
2011-11-15 15:50:00,48.6,48.61,48.47,48.47,48500.0,29.0922,29.0982,29.0144,29.0144,48500.0
2011-11-15 15:55:00,48.47,48.51,48.35,48.41,112400.0,29.0144,29.0384,28.9426,28.9785,112400.0
2011-11-16 09:30:00,47.84,47.97,47.69,47.88,40400.0,28.6373,28.7151,28.5475,28.6613,40400.0
2011-11-16 09:35:00,47.86,48.1,47.81,47.98,33100.0,28.6493,28.7929,28.6193,28.7211,33100.0
2011-11-16 09:40:00,47.97,48.19,47.97,48.14,18300.0,28.7151,28.8468,28.7151,28.8169,18300.0
2011-11-16 09:45:00,48.1,48.18,47.96,48.08,25300.0,28.7929,28.8408,28.7091,28.781,25300.0
2011-11-16 09:50:00,48.09,48.39,48.09,48.38,31400.0,28.787,28.9665,28.787,28.9606,31400.0
2011-11-16 09:55:00,48.38,48.4,48.19,48.28,16800.0,28.9606,28.9725,28.8468,28.9007,16800.0
2011-11-16 10:00:00,48.27,48.4,48.01,48.01,75100.0,28.8947,28.9725,28.7391,28.7391,75100.0
2011-11-16 10:05:00,48.02,48.1,47.97,47.99,31300.0,28.7451,28.7929,28.7151,28.7271,31300.0
2011-11-16 10:10:00,47.99,48.07,47.93,48.02,20000.0,28.7271,28.775,28.6912,28.7451,20000.0
2011-11-16 10:15:00,48.05,48.22,48.04,48.13,16400.0,28.763,28.8648,28.757,28.8109,16400.0
2011-11-16 10:20:00,48.15,48.19,47.99,48.04,20700.0,28.8229,28.8468,28.7271,28.757,20700.0
2011-11-16 10:25:00,48.05,48.13,48.0,48.03,30100.0,28.763,28.8109,28.7331,28.751,30100.0
2011-11-16 10:30:00,48.01,48.15,47.96,48.1,23000.0,28.7391,28.8229,28.7091,28.7929,23000.0
2011-11-16 10:35:00,48.09,48.21,48.08,48.11,17600.0,28.787,28.8588,28.781,28.7989,17600.0
2011-11-16 10:40:00,48.13,48.3,48.06,48.3,17500.0,28.8109,28.9127,28.769,28.9127,17500.0
2011-11-16 10:45:00,48.31,48.38,48.27,48.27,15100.0,28.9187,28.9606,28.8947,28.8947,15100.0
2011-11-16 10:50:00,48.29,48.43,48.27,48.39,19900.0,28.9067,28.9905,28.8947,28.9665,19900.0
2011-11-16 10:55:00,48.39,48.44,48.34,48.43,19700.0,28.9665,28.9965,28.9366,28.9905,19700.0
2011-11-16 11:00:00,48.43,48.57,48.42,48.55,24300.0,28.9905,29.0743,28.9845,29.0623,24300.0
2011-11-16 11:05:00,48.55,48.62,48.54,48.6,20900.0,29.0623,29.1042,29.0563,29.0922,20900.0
2011-11-16 11:10:00,48.61,48.64,48.47,48.47,35500.0,29.0982,29.1162,29.0144,29.0144,35500.0
2011-11-16 11:15:00,48.47,48.48,48.37,48.48,18800.0,29.0144,29.0204,28.9546,29.0204,18800.0
2011-11-16 11:20:00,48.48,48.56,48.38,48.56,12900.0,29.0204,29.0683,28.9606,29.0683,12900.0
2011-11-16 11:25:00,48.57,48.66,48.52,48.53,15600.0,29.0743,29.1282,29.0444,29.0503,15600.0
2011-11-16 11:30:00,48.52,48.55,48.4,48.4,23000.0,29.0444,29.0623,28.9725,28.9725,23000.0
2011-11-16 11:35:00,48.4,48.4,48.24,48.26,39800.0,28.9725,28.9725,28.8767,28.8887,39800.0
2011-11-16 11:40:00,48.24,48.28,48.21,48.21,11300.0,28.8767,28.9007,28.8588,28.8588,11300.0
2011-11-16 11:45:00,48.21,48.26,48.08,48.1,29200.0,28.8588,28.8887,28.781,28.7929,29200.0
2011-11-16 11:50:00,48.12,48.13,48.04,48.05,13400.0,28.8049,28.8109,28.757,28.763,13400.0
2011-11-16 11:55:00,48.05,48.07,47.86,47.92,79600.0,28.763,28.775,28.6493,28.6852,79600.0
2011-11-16 12:00:00,47.93,48.0,47.88,47.99,22800.0,28.6912,28.7331,28.6613,28.7271,22800.0
2011-11-16 12:05:00,47.99,48.04,47.99,48.03,11900.0,28.7271,28.757,28.7271,28.751,11900.0
2011-11-16 12:10:00,48.02,48.02,47.95,47.99,14100.0,28.7451,28.7451,28.7032,28.7271,14100.0
2011-11-16 12:15:00,47.99,48.08,47.99,48.08,9600.0,28.7271,28.781,28.7271,28.781,9600.0
2011-11-16 12:20:00,48.09,48.2,48.05,48.17,21600.0,28.787,28.8528,28.763,28.8348,21600.0
2011-11-16 12:25:00,48.16,48.2,48.16,48.18,14600.0,28.8289,28.8528,28.8289,28.8408,14600.0
2011-11-16 12:30:00,48.16,48.24,48.16,48.22,9400.0,28.8289,28.8767,28.8289,28.8648,9400.0
2011-11-16 12:35:00,48.25,48.39,48.22,48.39,19200.0,28.8827,28.9665,28.8648,28.9665,19200.0
2011-11-16 12:40:00,48.38,48.39,48.27,48.27,9700.0,28.9606,28.9665,28.8947,28.8947,9700.0
2011-11-16 12:45:00,48.29,48.32,48.17,48.19,11600.0,28.9067,28.9246,28.8348,28.8468,11600.0
2011-11-16 12:50:00,48.18,48.2,48.09,48.15,18200.0,28.8408,28.8528,28.787,28.8229,18200.0
2011-11-16 12:55:00,48.15,48.2,48.12,48.19,7600.0,28.8229,28.8528,28.8049,28.8468,7600.0
2011-11-16 13:00:00,48.2,48.27,48.2,48.26,13900.0,28.8528,28.8947,28.8528,28.8887,13900.0
2011-11-16 13:05:00,48.26,48.31,48.22,48.26,12700.0,28.8887,28.9187,28.8648,28.8887,12700.0
2011-11-16 13:10:00,48.26,48.26,48.17,48.21,12600.0,28.8887,28.8887,28.8348,28.8588,12600.0
2011-11-16 13:15:00,48.22,48.25,48.16,48.25,10100.0,28.8648,28.8827,28.8289,28.8827,10100.0
2011-11-16 13:20:00,48.25,48.33,48.25,48.31,16600.0,28.8827,28.9306,28.8827,28.9187,16600.0
2011-11-16 13:25:00,48.31,48.44,48.31,48.44,15800.0,28.9187,28.9965,28.9187,28.9965,15800.0
2011-11-16 13:30:00,48.43,48.45,48.38,48.41,15200.0,28.9905,29.0025,28.9606,28.9785,15200.0
2011-11-16 13:35:00,48.41,48.52,48.41,48.52,28500.0,28.9785,29.0444,28.9785,29.0444,28500.0
2011-11-16 13:40:00,48.52,48.58,48.52,48.58,21700.0,29.0444,29.0803,29.0444,29.0803,21700.0
2011-11-16 13:45:00,48.58,48.58,48.53,48.56,16700.0,29.0803,29.0803,29.0503,29.0683,16700.0
2011-11-16 13:50:00,48.57,48.59,48.47,48.47,15100.0,29.0743,29.0863,29.0144,29.0144,15100.0
2011-11-16 13:55:00,48.48,48.53,48.45,48.46,18800.0,29.0204,29.0503,29.0025,29.0084,18800.0
2011-11-16 14:00:00,48.46,48.51,48.45,48.49,13400.0,29.0084,29.0384,29.0025,29.0264,13400.0
2011-11-16 14:05:00,48.5,48.5,48.39,48.43,14800.0,29.0324,29.0324,28.9665,28.9905,14800.0
2011-11-16 14:10:00,48.43,48.45,48.29,48.29,15900.0,28.9905,29.0025,28.9067,28.9067,15900.0
2011-11-16 14:15:00,48.28,48.3,48.22,48.24,12700.0,28.9007,28.9127,28.8648,28.8767,12700.0
2011-11-16 14:20:00,48.24,48.38,48.24,48.34,14100.0,28.8767,28.9606,28.8767,28.9366,14100.0
2011-11-16 14:25:00,48.33,48.38,48.3,48.3,11200.0,28.9306,28.9606,28.9127,28.9127,11200.0
2011-11-16 14:30:00,48.31,48.34,48.26,48.31,31300.0,28.9187,28.9366,28.8887,28.9187,31300.0
2011-11-16 14:35:00,48.31,48.43,48.31,48.42,16200.0,28.9187,28.9905,28.9187,28.9845,16200.0
2011-11-16 14:40:00,48.43,48.43,48.35,48.38,23000.0,28.9905,28.9905,28.9426,28.9606,23000.0
2011-11-16 14:45:00,48.37,48.39,48.28,48.32,21300.0,28.9546,28.9665,28.9007,28.9246,21300.0
2011-11-16 14:50:00,48.3,48.3,48.19,48.19,10200.0,28.9127,28.9127,28.8468,28.8468,10200.0
2011-11-16 14:55:00,48.2,48.24,48.19,48.24,8400.0,28.8528,28.8767,28.8468,28.8767,8400.0
2011-11-16 15:00:00,48.25,48.25,48.13,48.18,15300.0,28.8827,28.8827,28.8109,28.8408,15300.0
2011-11-16 15:05:00,48.19,48.26,48.19,48.26,12500.0,28.8468,28.8887,28.8468,28.8887,12500.0
2011-11-16 15:10:00,48.28,48.29,48.12,48.15,40300.0,28.9007,28.9067,28.8049,28.8229,40300.0
2011-11-16 15:15:00,48.15,48.16,47.99,48.01,44900.0,28.8229,28.8289,28.7271,28.7391,44900.0
2011-11-16 15:20:00,48.0,48.01,47.85,47.93,24600.0,28.7331,28.7391,28.6433,28.6912,24600.0
2011-11-16 15:25:00,47.95,47.96,47.86,47.87,27600.0,28.7032,28.7091,28.6493,28.6553,27600.0
2011-11-16 15:30:00,47.87,47.87,47.5,47.5,87500.0,28.6553,28.6553,28.4338,28.4338,87500.0
2011-11-16 15:35:00,47.49,47.78,47.44,47.74,92700.0,28.4278,28.6014,28.3979,28.5774,92700.0
2011-11-16 15:40:00,47.73,47.82,47.65,47.74,81600.0,28.5715,28.6253,28.5236,28.5774,81600.0
2011-11-16 15:45:00,47.74,47.84,47.62,47.64,76500.0,28.5774,28.6373,28.5056,28.5176,76500.0
2011-11-16 15:50:00,47.63,47.64,47.53,47.6,106300.0,28.5116,28.5176,28.4517,28.4936,106300.0
2011-11-16 15:55:00,47.59,47.63,47.48,47.56,142200.0,28.4877,28.5116,28.4218,28.4697,142200.0
2011-11-17 09:30:00,47.37,47.37,46.85,46.95,113000.0,28.356,28.356,28.0447,28.1045,113000.0
2011-11-17 09:35:00,46.96,46.97,46.69,46.72,109100.0,28.1105,28.1165,27.9489,27.9669,109100.0
2011-11-17 09:40:00,46.72,46.72,46.61,46.7,62800.0,27.9669,27.9669,27.901,27.9549,62800.0
2011-11-17 09:45:00,46.71,46.74,46.5,46.57,125300.0,27.9609,27.9788,27.8352,27.8771,125300.0
2011-11-17 09:50:00,46.55,46.64,46.47,46.56,53200.0,27.8651,27.919,27.8172,27.8711,53200.0
2011-11-17 09:55:00,46.53,46.76,46.5,46.69,58000.0,27.8531,27.9908,27.8352,27.9489,58000.0
2011-11-17 10:00:00,46.65,46.65,46.49,46.64,73600.0,27.925,27.925,27.8292,27.919,73600.0
2011-11-17 10:05:00,46.63,46.66,46.51,46.55,70800.0,27.913,27.931,27.8412,27.8651,70800.0
2011-11-17 10:10:00,46.56,46.56,46.48,46.5,84100.0,27.8711,27.8711,27.8232,27.8352,84100.0
2011-11-17 10:15:00,46.5,46.59,46.49,46.55,56900.0,27.8352,27.889,27.8292,27.8651,56900.0
2011-11-17 10:20:00,46.57,46.68,46.48,46.57,73600.0,27.8771,27.9429,27.8232,27.8771,73600.0
2011-11-17 10:25:00,46.58,46.78,46.58,46.78,48500.0,27.8831,28.0028,27.8831,28.0028,48500.0
2011-11-17 10:30:00,46.76,46.76,46.53,46.65,82100.0,27.9908,27.9908,27.8531,27.925,82100.0
2011-11-17 10:35:00,46.66,46.72,46.55,46.56,32700.0,27.931,27.9669,27.8651,27.8711,32700.0
2011-11-17 10:40:00,46.56,46.56,46.29,46.34,92300.0,27.8711,27.8711,27.7095,27.7394,92300.0
2011-11-17 10:45:00,46.33,46.37,46.19,46.21,65400.0,27.7334,27.7574,27.6496,27.6616,65400.0
2011-11-17 10:50:00,46.24,46.31,46.14,46.27,44100.0,27.6795,27.7214,27.6197,27.6975,44100.0
2011-11-17 10:55:00,46.25,46.25,46.09,46.1,52700.0,27.6855,27.6855,27.5897,27.5957,52700.0
2011-11-17 11:00:00,46.09,46.18,45.97,45.97,81200.0,27.5897,27.6436,27.5179,27.5179,81200.0
2011-11-17 11:05:00,45.96,45.98,45.85,45.91,55600.0,27.5119,27.5239,27.4461,27.482,55600.0
2011-11-17 11:10:00,45.91,46.03,45.77,46.01,64000.0,27.482,27.5538,27.3982,27.5419,64000.0
2011-11-17 11:15:00,46.01,46.03,45.94,45.99,40300.0,27.5419,27.5538,27.5,27.5299,40300.0
2011-11-17 11:20:00,45.99,46.0,45.81,45.94,49800.0,27.5299,27.5359,27.4221,27.5,49800.0
2011-11-17 11:25:00,45.93,46.23,45.93,46.15,46900.0,27.494,27.6736,27.494,27.6257,46900.0
2011-11-17 11:30:00,46.14,46.29,46.14,46.22,25000.0,27.6197,27.7095,27.6197,27.6676,25000.0
2011-11-17 11:35:00,46.22,46.23,46.15,46.21,18800.0,27.6676,27.6736,27.6257,27.6616,18800.0
2011-11-17 11:40:00,46.21,46.37,46.21,46.33,36100.0,27.6616,27.7574,27.6616,27.7334,36100.0
2011-11-17 11:45:00,46.34,46.36,46.05,46.05,33400.0,27.7394,27.7514,27.5658,27.5658,33400.0
2011-11-17 11:50:00,46.05,46.09,45.97,45.97,18200.0,27.5658,27.5897,27.5179,27.5179,18200.0
2011-11-17 11:55:00,45.96,46.01,45.88,45.99,22700.0,27.5119,27.5419,27.464,27.5299,22700.0
2011-11-17 12:00:00,45.99,46.07,45.98,46.04,25100.0,27.5299,27.5778,27.5239,27.5598,25100.0
2011-11-17 12:05:00,46.04,46.04,45.85,45.86,40900.0,27.5598,27.5598,27.4461,27.4521,40900.0
2011-11-17 12:10:00,45.88,45.92,45.66,45.66,65500.0,27.464,27.488,27.3323,27.3323,65500.0
2011-11-17 12:15:00,45.66,45.76,45.65,45.75,31500.0,27.3323,27.3922,27.3264,27.3862,31500.0
2011-11-17 12:20:00,45.75,45.75,45.68,45.7,28600.0,27.3862,27.3862,27.3443,27.3563,28600.0
2011-11-17 12:25:00,45.72,45.72,45.42,45.44,68600.0,27.3683,27.3683,27.1887,27.2007,68600.0
2011-11-17 12:30:00,45.43,45.43,45.07,45.07,148100.0,27.1947,27.1947,26.9792,26.9792,148100.0
2011-11-17 12:35:00,45.07,45.2,44.85,45.08,149400.0,26.9792,27.057,26.8475,26.9852,149400.0
2011-11-17 12:40:00,45.06,45.23,44.93,45.2,90600.0,26.9732,27.0749,26.8954,27.057,90600.0
2011-11-17 12:45:00,45.2,45.24,45.16,45.18,46400.0,27.057,27.0809,27.033,27.045,46400.0
2011-11-17 12:50:00,45.18,45.25,45.09,45.15,77400.0,27.045,27.0869,26.9911,27.0271,77400.0
2011-11-17 12:55:00,45.16,45.25,45.03,45.24,23500.0,27.033,27.0869,26.9552,27.0809,23500.0
2011-11-17 13:00:00,45.25,45.28,45.1,45.11,43000.0,27.0869,27.1049,26.9971,27.0031,43000.0
2011-11-17 13:05:00,45.11,45.18,44.98,45.0,80200.0,27.0031,27.045,26.9253,26.9373,80200.0
2011-11-17 13:10:00,44.99,45.21,44.96,45.17,32900.0,26.9313,27.063,26.9133,27.039,32900.0
2011-11-17 13:15:00,45.16,45.35,45.12,45.33,28500.0,27.033,27.1468,27.0091,27.1348,28500.0
2011-11-17 13:20:00,45.32,45.36,45.27,45.29,31100.0,27.1288,27.1528,27.0989,27.1109,31100.0
2011-11-17 13:25:00,45.29,45.31,45.18,45.22,39100.0,27.1109,27.1228,27.045,27.069,39100.0
2011-11-17 13:30:00,45.21,45.23,45.07,45.08,38600.0,27.063,27.0749,26.9792,26.9852,38600.0
2011-11-17 13:35:00,45.08,45.21,45.08,45.15,25200.0,26.9852,27.063,26.9852,27.0271,25200.0
2011-11-17 13:40:00,45.14,45.18,45.03,45.08,40000.0,27.0211,27.045,26.9552,26.9852,40000.0
2011-11-17 13:45:00,45.09,45.21,45.08,45.15,25500.0,26.9911,27.063,26.9852,27.0271,25500.0
2011-11-17 13:50:00,45.14,45.16,44.94,45.03,99900.0,27.0211,27.033,26.9013,26.9552,99900.0
2011-11-17 13:55:00,45.04,45.27,45.04,45.25,76700.0,26.9612,27.0989,26.9612,27.0869,76700.0
2011-11-17 14:00:00,45.24,45.24,45.08,45.11,29400.0,27.0809,27.0809,26.9852,27.0031,29400.0
2011-11-17 14:05:00,45.12,45.25,45.1,45.19,36500.0,27.0091,27.0869,26.9971,27.051,36500.0
2011-11-17 14:10:00,45.18,45.25,45.11,45.15,36200.0,27.045,27.0869,27.0031,27.0271,36200.0
2011-11-17 14:15:00,45.17,45.19,45.06,45.17,42300.0,27.039,27.051,26.9732,27.039,42300.0
2011-11-17 14:20:00,45.16,45.26,45.14,45.16,54100.0,27.033,27.0929,27.0211,27.033,54100.0
2011-11-17 14:25:00,45.15,45.23,45.11,45.22,38200.0,27.0271,27.0749,27.0031,27.069,38200.0
2011-11-17 14:30:00,45.22,45.31,45.2,45.21,36300.0,27.069,27.1228,27.057,27.063,36300.0
2011-11-17 14:35:00,45.2,45.27,45.13,45.2,48900.0,27.057,27.0989,27.0151,27.057,48900.0
2011-11-17 14:40:00,45.2,45.34,45.19,45.31,25700.0,27.057,27.1408,27.051,27.1228,25700.0
2011-11-17 14:45:00,45.32,45.52,45.32,45.42,56500.0,27.1288,27.2485,27.1288,27.1887,56500.0
2011-11-17 14:50:00,45.43,45.46,45.37,45.38,30900.0,27.1947,27.2126,27.1588,27.1647,30900.0
2011-11-17 14:55:00,45.38,45.38,45.3,45.35,25200.0,27.1647,27.1647,27.1168,27.1468,25200.0
2011-11-17 15:00:00,45.34,45.43,45.27,45.38,63300.0,27.1408,27.1947,27.0989,27.1647,63300.0
2011-11-17 15:05:00,45.38,45.45,45.37,45.38,38800.0,27.1647,27.2066,27.1588,27.1647,38800.0
2011-11-17 15:10:00,45.37,45.37,45.23,45.29,59300.0,27.1588,27.1588,27.0749,27.1109,59300.0
2011-11-17 15:15:00,45.3,45.35,45.28,45.32,27600.0,27.1168,27.1468,27.1049,27.1288,27600.0
2011-11-17 15:20:00,45.32,45.53,45.23,45.53,74100.0,27.1288,27.2545,27.0749,27.2545,74100.0
2011-11-17 15:25:00,45.52,45.57,45.4,45.42,86900.0,27.2485,27.2785,27.1767,27.1887,86900.0
2011-11-17 15:30:00,45.42,45.5,45.38,45.38,78100.0,27.1887,27.2366,27.1647,27.1647,78100.0
2011-11-17 15:35:00,45.38,45.41,45.29,45.3,58000.0,27.1647,27.1827,27.1109,27.1168,58000.0
2011-11-17 15:40:00,45.29,45.34,45.24,45.25,101200.0,27.1109,27.1408,27.0809,27.0869,101200.0
2011-11-17 15:45:00,45.26,45.53,45.21,45.46,126800.0,27.0929,27.2545,27.063,27.2126,126800.0
2011-11-17 15:50:00,45.45,45.45,45.32,45.45,133900.0,27.2066,27.2066,27.1288,27.2066,133900.0
2011-11-17 15:55:00,45.44,45.52,45.34,45.51,244200.0,27.2007,27.2485,27.1408,27.2426,244200.0
2011-11-18 09:30:00,45.72,45.93,45.54,45.6,157900.0,27.3683,27.494,27.2605,27.2964,157900.0
2011-11-18 09:35:00,45.57,45.59,45.34,45.34,48600.0,27.2785,27.2904,27.1408,27.1408,48600.0
2011-11-18 09:40:00,45.36,45.48,45.26,45.27,36400.0,27.1528,27.2246,27.0929,27.0989,36400.0
2011-11-18 09:45:00,45.26,45.3,45.11,45.3,65100.0,27.0929,27.1168,27.0031,27.1168,65100.0
2011-11-18 09:50:00,45.3,45.47,45.17,45.31,59600.0,27.1168,27.2186,27.039,27.1228,59600.0
2011-11-18 09:55:00,45.3,45.61,45.27,45.5,36500.0,27.1168,27.3024,27.0989,27.2366,36500.0
2011-11-18 10:00:00,45.52,45.59,45.41,45.57,48200.0,27.2485,27.2904,27.1827,27.2785,48200.0
2011-11-18 10:05:00,45.57,45.63,45.44,45.48,43100.0,27.2785,27.3144,27.2007,27.2246,43100.0
2011-11-18 10:10:00,45.47,45.72,45.42,45.64,58800.0,27.2186,27.3683,27.1887,27.3204,58800.0
2011-11-18 10:15:00,45.64,45.66,45.38,45.46,56000.0,27.3204,27.3323,27.1647,27.2126,56000.0
2011-11-18 10:20:00,45.46,45.52,45.34,45.34,46300.0,27.2126,27.2485,27.1408,27.1408,46300.0
2011-11-18 10:25:00,45.33,45.36,45.18,45.3,51000.0,27.1348,27.1528,27.045,27.1168,51000.0
2011-11-18 10:30:00,45.32,45.45,45.29,45.41,29800.0,27.1288,27.2066,27.1109,27.1827,29800.0
2011-11-18 10:35:00,45.41,45.45,45.34,45.42,37500.0,27.1827,27.2066,27.1408,27.1887,37500.0
2011-11-18 10:40:00,45.42,45.44,45.25,45.27,32100.0,27.1887,27.2007,27.0869,27.0989,32100.0
2011-11-18 10:45:00,45.29,45.54,45.29,45.53,38100.0,27.1109,27.2605,27.1109,27.2545,38100.0
2011-11-18 10:50:00,45.54,45.62,45.52,45.58,28900.0,27.2605,27.3084,27.2485,27.2845,28900.0
2011-11-18 10:55:00,45.58,45.61,45.45,45.45,30700.0,27.2845,27.3024,27.2066,27.2066,30700.0
2011-11-18 11:00:00,45.44,45.5,45.39,45.41,35200.0,27.2007,27.2366,27.1707,27.1827,35200.0
2011-11-18 11:05:00,45.42,45.43,45.19,45.2,44200.0,27.1887,27.1947,27.051,27.057,44200.0
2011-11-18 11:10:00,45.19,45.27,45.18,45.27,30800.0,27.051,27.0989,27.045,27.0989,30800.0
2011-11-18 11:15:00,45.27,45.3,45.22,45.22,31900.0,27.0989,27.1168,27.069,27.069,31900.0
2011-11-18 11:20:00,45.22,45.24,45.11,45.14,32100.0,27.069,27.0809,27.0031,27.0211,32100.0
2011-11-18 11:25:00,45.14,45.16,45.09,45.09,23900.0,27.0211,27.033,26.9911,26.9911,23900.0
2011-11-18 11:30:00,45.11,45.14,44.99,45.0,36100.0,27.0031,27.0211,26.9313,26.9373,36100.0
2011-11-18 11:35:00,45.0,45.01,44.9,44.94,41300.0,26.9373,26.9433,26.8774,26.9013,41300.0
2011-11-18 11:40:00,44.94,45.01,44.93,45.0,38700.0,26.9013,26.9433,26.8954,26.9373,38700.0
2011-11-18 11:45:00,45.0,45.0,44.84,44.9,32400.0,26.9373,26.9373,26.8415,26.8774,32400.0
2011-11-18 11:50:00,44.9,44.94,44.85,44.88,28800.0,26.8774,26.9013,26.8475,26.8654,28800.0
2011-11-18 11:55:00,44.88,44.88,44.81,44.81,30300.0,26.8654,26.8654,26.8235,26.8235,30300.0
2011-11-18 12:00:00,44.82,44.82,44.67,44.67,79600.0,26.8295,26.8295,26.7397,26.7397,79600.0
2011-11-18 12:05:00,44.66,44.67,44.51,44.66,72600.0,26.7337,26.7397,26.6439,26.7337,72600.0
2011-11-18 12:10:00,44.66,44.7,44.65,44.65,30800.0,26.7337,26.7577,26.7278,26.7278,30800.0
2011-11-18 12:15:00,44.65,44.71,44.65,44.68,35400.0,26.7278,26.7637,26.7278,26.7457,35400.0
2011-11-18 12:20:00,44.67,44.67,44.59,44.59,42400.0,26.7397,26.7397,26.6918,26.6918,42400.0
2011-11-18 12:25:00,44.59,44.7,44.56,44.65,88400.0,26.6918,26.7577,26.6739,26.7278,88400.0
2011-11-18 12:30:00,44.66,44.74,44.65,44.68,43300.0,26.7337,26.7816,26.7278,26.7457,43300.0
2011-11-18 12:35:00,44.69,44.7,44.66,44.69,33000.0,26.7517,26.7577,26.7337,26.7517,33000.0
2011-11-18 12:40:00,44.69,44.73,44.66,44.7,66800.0,26.7517,26.7756,26.7337,26.7577,66800.0
2011-11-18 12:45:00,44.7,44.72,44.67,44.72,43400.0,26.7577,26.7697,26.7397,26.7697,43400.0
2011-11-18 12:50:00,44.71,44.72,44.64,44.65,29500.0,26.7637,26.7697,26.7218,26.7278,29500.0
2011-11-18 12:55:00,44.65,44.66,44.58,44.59,26000.0,26.7278,26.7337,26.6859,26.6918,26000.0
2011-11-18 13:00:00,44.59,44.63,44.56,44.63,34400.0,26.6918,26.7158,26.6739,26.7158,34400.0
2011-11-18 13:05:00,44.63,44.65,44.61,44.61,27500.0,26.7158,26.7278,26.7038,26.7038,27500.0
2011-11-18 13:10:00,44.62,44.62,44.57,44.58,22900.0,26.7098,26.7098,26.6799,26.6859,22900.0
2011-11-18 13:15:00,44.58,44.63,44.56,44.62,42100.0,26.6859,26.7158,26.6739,26.7098,42100.0
2011-11-18 13:20:00,44.62,44.62,44.59,44.6,42400.0,26.7098,26.7098,26.6918,26.6978,42400.0
2011-11-18 13:25:00,44.59,44.61,44.57,44.6,37800.0,26.6918,26.7038,26.6799,26.6978,37800.0
2011-11-18 13:30:00,44.59,44.66,44.58,44.66,38800.0,26.6918,26.7337,26.6859,26.7337,38800.0
2011-11-18 13:35:00,44.66,44.7,44.62,44.67,46900.0,26.7337,26.7577,26.7098,26.7397,46900.0
2011-11-18 13:40:00,44.67,44.7,44.63,44.63,30500.0,26.7397,26.7577,26.7158,26.7158,30500.0
2011-11-18 13:45:00,44.62,44.62,44.57,44.6,24600.0,26.7098,26.7098,26.6799,26.6978,24600.0
2011-11-18 13:50:00,44.59,44.6,44.49,44.54,42000.0,26.6918,26.6978,26.632,26.6619,42000.0
2011-11-18 13:55:00,44.53,44.54,44.47,44.48,29500.0,26.6559,26.6619,26.62,26.626,29500.0
2011-11-18 14:00:00,44.48,44.48,44.39,44.42,42700.0,26.626,26.626,26.5721,26.5901,42700.0
2011-11-18 14:05:00,44.43,44.43,44.38,44.39,45400.0,26.5961,26.5961,26.5661,26.5721,45400.0
2011-11-18 14:10:00,44.39,44.61,44.38,44.6,69800.0,26.5721,26.7038,26.5661,26.6978,69800.0
2011-11-18 14:15:00,44.59,44.62,44.48,44.49,53500.0,26.6918,26.7098,26.626,26.632,53500.0
2011-11-18 14:20:00,44.49,44.53,44.41,44.42,30600.0,26.632,26.6559,26.5841,26.5901,30600.0
2011-11-18 14:25:00,44.42,44.51,44.42,44.49,70000.0,26.5901,26.6439,26.5901,26.632,70000.0
2011-11-18 14:30:00,44.49,44.61,44.49,44.59,65400.0,26.632,26.7038,26.632,26.6918,65400.0
2011-11-18 14:35:00,44.59,44.66,44.5,44.54,53000.0,26.6918,26.7337,26.638,26.6619,53000.0
2011-11-18 14:40:00,44.55,44.55,44.43,44.5,57200.0,26.6679,26.6679,26.5961,26.638,57200.0
2011-11-18 14:45:00,44.49,44.5,44.41,44.42,38200.0,26.632,26.638,26.5841,26.5901,38200.0
2011-11-18 14:50:00,44.43,44.44,44.37,44.41,36600.0,26.5961,26.602,26.5601,26.5841,36600.0
2011-11-18 14:55:00,44.41,44.42,44.3,44.32,61400.0,26.5841,26.5901,26.5182,26.5302,61400.0
2011-11-18 15:00:00,44.32,44.37,44.22,44.3,85900.0,26.5302,26.5601,26.4704,26.5182,85900.0
2011-11-18 15:05:00,44.3,44.38,44.29,44.38,66600.0,26.5182,26.5661,26.5123,26.5661,66600.0
2011-11-18 15:10:00,44.38,44.46,44.37,44.44,48800.0,26.5661,26.614,26.5601,26.602,48800.0
2011-11-18 15:15:00,44.43,44.44,44.37,44.41,50700.0,26.5961,26.602,26.5601,26.5841,50700.0
2011-11-18 15:20:00,44.41,44.45,44.4,44.43,54500.0,26.5841,26.608,26.5781,26.5961,54500.0
2011-11-18 15:25:00,44.43,44.43,44.38,44.42,40900.0,26.5961,26.5961,26.5661,26.5901,40900.0
2011-11-18 15:30:00,44.42,44.45,44.4,44.43,81900.0,26.5901,26.608,26.5781,26.5961,81900.0
2011-11-18 15:35:00,44.43,44.5,44.43,44.46,66700.0,26.5961,26.638,26.5961,26.614,66700.0
2011-11-18 15:40:00,44.46,44.46,44.34,44.35,98600.0,26.614,26.614,26.5422,26.5482,98600.0
2011-11-18 15:45:00,44.35,44.44,44.34,44.42,118200.0,26.5482,26.602,26.5422,26.5901,118200.0
2011-11-18 15:50:00,44.42,44.46,44.39,44.4,134000.0,26.5901,26.614,26.5721,26.5781,134000.0
2011-11-18 15:55:00,44.41,44.43,44.35,44.36,187000.0,26.5841,26.5961,26.5482,26.5542,187000.0
2011-11-21 09:30:00,43.99,44.0,43.9,43.94,103200.0,26.3327,26.3387,26.2788,26.3027,103200.0
2011-11-21 09:35:00,43.9,43.91,43.64,43.75,81600.0,26.2788,26.2848,26.1232,26.189,81600.0
2011-11-21 09:40:00,43.75,43.76,43.44,43.61,101600.0,26.189,26.195,26.0034,26.1052,101600.0
2011-11-21 09:45:00,43.61,43.65,43.46,43.57,80800.0,26.1052,26.1291,26.0154,26.0813,80800.0
2011-11-21 09:50:00,43.55,43.55,43.36,43.4,52400.0,26.0693,26.0693,25.9556,25.9795,52400.0
2011-11-21 09:55:00,43.4,43.56,43.39,43.53,54600.0,25.9795,26.0753,25.9735,26.0573,54600.0
2011-11-21 10:00:00,43.54,43.6,43.47,43.52,58000.0,26.0633,26.0992,26.0214,26.0513,58000.0
2011-11-21 10:05:00,43.51,43.54,43.34,43.53,51900.0,26.0453,26.0633,25.9436,26.0573,51900.0
2011-11-21 10:10:00,43.51,43.73,43.51,43.66,49500.0,26.0453,26.177,26.0453,26.1351,49500.0
2011-11-21 10:15:00,43.68,43.69,43.46,43.51,34500.0,26.1471,26.1531,26.0154,26.0453,34500.0
2011-11-21 10:20:00,43.51,43.68,43.48,43.67,34000.0,26.0453,26.1471,26.0274,26.1411,34000.0
2011-11-21 10:25:00,43.67,43.75,43.65,43.7,41100.0,26.1411,26.189,26.1291,26.1591,41100.0
2011-11-21 10:30:00,43.7,43.82,43.58,43.79,64700.0,26.1591,26.2309,26.0872,26.213,64700.0
2011-11-21 10:35:00,43.8,43.92,43.71,43.91,51600.0,26.2189,26.2908,26.1651,26.2848,51600.0
2011-11-21 10:40:00,43.91,43.98,43.77,43.77,42100.0,26.2848,26.3267,26.201,26.201,42100.0
2011-11-21 10:45:00,43.77,43.88,43.75,43.76,39200.0,26.201,26.2668,26.189,26.195,39200.0
2011-11-21 10:50:00,43.79,43.86,43.71,43.71,60100.0,26.213,26.2549,26.1651,26.1651,60100.0
2011-11-21 10:55:00,43.71,43.78,43.59,43.6,49100.0,26.1651,26.207,26.0932,26.0992,49100.0
2011-11-21 11:00:00,43.6,43.66,43.54,43.66,33100.0,26.0992,26.1351,26.0633,26.1351,33100.0
2011-11-21 11:05:00,43.66,43.66,43.5,43.62,36500.0,26.1351,26.1351,26.0394,26.1112,36500.0
2011-11-21 11:10:00,43.62,43.73,43.61,43.72,66300.0,26.1112,26.177,26.1052,26.1711,66300.0
2011-11-21 11:15:00,43.72,43.72,43.64,43.71,31800.0,26.1711,26.1711,26.1232,26.1651,31800.0
2011-11-21 11:20:00,43.71,43.83,43.7,43.76,31100.0,26.1651,26.2369,26.1591,26.195,31100.0
2011-11-21 11:25:00,43.76,43.78,43.71,43.74,26900.0,26.195,26.207,26.1651,26.183,26900.0
2011-11-21 11:30:00,43.72,43.76,43.67,43.68,30000.0,26.1711,26.195,26.1411,26.1471,30000.0
2011-11-21 11:35:00,43.67,43.67,43.58,43.59,19000.0,26.1411,26.1411,26.0872,26.0932,19000.0
2011-11-21 11:40:00,43.57,43.64,43.54,43.54,13000.0,26.0813,26.1232,26.0633,26.0633,13000.0
2011-11-21 11:45:00,43.55,43.75,43.51,43.75,24400.0,26.0693,26.189,26.0453,26.189,24400.0
2011-11-21 11:50:00,43.75,43.77,43.7,43.73,34400.0,26.189,26.201,26.1591,26.177,34400.0
2011-11-21 11:55:00,43.72,43.88,43.7,43.85,31300.0,26.1711,26.2668,26.1591,26.2489,31300.0
2011-11-21 12:00:00,43.86,43.95,43.86,43.91,20000.0,26.2549,26.3087,26.2549,26.2848,20000.0
2011-11-21 12:05:00,43.92,43.95,43.85,43.85,25000.0,26.2908,26.3087,26.2489,26.2489,25000.0
2011-11-21 12:10:00,43.84,43.96,43.82,43.93,30200.0,26.2429,26.3147,26.2309,26.2968,30200.0
2011-11-21 12:15:00,43.94,43.98,43.89,43.89,20300.0,26.3027,26.3267,26.2728,26.2728,20300.0
2011-11-21 12:20:00,43.89,43.97,43.87,43.93,20800.0,26.2728,26.3207,26.2608,26.2968,20800.0
2011-11-21 12:25:00,43.93,43.93,43.83,43.86,21300.0,26.2968,26.2968,26.2369,26.2549,21300.0
2011-11-21 12:30:00,43.85,43.9,43.82,43.9,16800.0,26.2489,26.2788,26.2309,26.2788,16800.0
2011-11-21 12:35:00,43.89,43.97,43.86,43.96,28600.0,26.2728,26.3207,26.2549,26.3147,28600.0
2011-11-21 12:40:00,43.97,43.98,43.94,43.98,14700.0,26.3207,26.3267,26.3027,26.3267,14700.0
2011-11-21 12:45:00,43.97,44.0,43.96,44.0,36400.0,26.3207,26.3387,26.3147,26.3387,36400.0
2011-11-21 12:50:00,44.0,44.0,43.96,44.0,16800.0,26.3387,26.3387,26.3147,26.3387,16800.0
2011-11-21 12:55:00,43.99,44.0,43.95,43.96,14600.0,26.3327,26.3387,26.3087,26.3147,14600.0
2011-11-21 13:00:00,43.97,44.01,43.96,43.99,53500.0,26.3207,26.3446,26.3147,26.3327,53500.0
2011-11-21 13:05:00,44.0,44.0,43.98,43.99,55500.0,26.3387,26.3387,26.3267,26.3327,55500.0
2011-11-21 13:10:00,44.0,44.0,43.95,43.96,26100.0,26.3387,26.3387,26.3087,26.3147,26100.0
2011-11-21 13:15:00,43.95,44.08,43.94,44.08,45200.0,26.3087,26.3865,26.3027,26.3865,45200.0
2011-11-21 13:20:00,44.08,44.2,44.07,44.14,39100.0,26.3865,26.4584,26.3806,26.4225,39100.0
2011-11-21 13:25:00,44.13,44.16,44.01,44.01,19800.0,26.4165,26.4344,26.3446,26.3446,19800.0
2011-11-21 13:30:00,44.02,44.04,43.98,44.04,26300.0,26.3506,26.3626,26.3267,26.3626,26300.0
2011-11-21 13:35:00,44.04,44.05,44.0,44.0,17700.0,26.3626,26.3686,26.3387,26.3387,17700.0
2011-11-21 13:40:00,44.0,44.03,43.98,44.02,27200.0,26.3387,26.3566,26.3267,26.3506,27200.0
2011-11-21 13:45:00,44.02,44.02,43.98,44.02,29100.0,26.3506,26.3506,26.3267,26.3506,29100.0
2011-11-21 13:50:00,44.02,44.06,44.0,44.01,13900.0,26.3506,26.3746,26.3387,26.3446,13900.0
2011-11-21 13:55:00,44.0,44.02,43.9,43.91,37500.0,26.3387,26.3506,26.2788,26.2848,37500.0
2011-11-21 14:00:00,43.91,43.99,43.88,43.98,26900.0,26.2848,26.3327,26.2668,26.3267,26900.0
2011-11-21 14:05:00,43.97,44.05,43.94,44.05,33900.0,26.3207,26.3686,26.3027,26.3686,33900.0
2011-11-21 14:10:00,44.06,44.25,44.05,44.25,47700.0,26.3746,26.4883,26.3686,26.4883,47700.0
2011-11-21 14:15:00,44.25,44.36,44.22,44.3,63900.0,26.4883,26.5542,26.4704,26.5182,63900.0
2011-11-21 14:20:00,44.29,44.32,44.22,44.25,36300.0,26.5123,26.5302,26.4704,26.4883,36300.0
2011-11-21 14:25:00,44.26,44.27,44.21,44.26,24000.0,26.4943,26.5003,26.4644,26.4943,24000.0
2011-11-21 14:30:00,44.24,44.33,44.23,44.28,48300.0,26.4823,26.5362,26.4763,26.5063,48300.0
2011-11-21 14:35:00,44.29,44.31,44.24,44.25,26300.0,26.5123,26.5242,26.4823,26.4883,26300.0
2011-11-21 14:40:00,44.25,44.34,44.23,44.34,23100.0,26.4883,26.5422,26.4763,26.5422,23100.0
2011-11-21 14:45:00,44.34,44.39,44.32,44.34,52900.0,26.5422,26.5721,26.5302,26.5422,52900.0
2011-11-21 14:50:00,44.35,44.36,44.19,44.19,30000.0,26.5482,26.5542,26.4524,26.4524,30000.0
2011-11-21 14:55:00,44.19,44.28,44.19,44.21,32000.0,26.4524,26.5063,26.4524,26.4644,32000.0
2011-11-21 15:00:00,44.21,44.26,44.08,44.13,50600.0,26.4644,26.4943,26.3865,26.4165,50600.0
2011-11-21 15:05:00,44.14,44.23,44.14,44.21,29500.0,26.4225,26.4763,26.4225,26.4644,29500.0
2011-11-21 15:10:00,44.2,44.29,44.2,44.29,30700.0,26.4584,26.5123,26.4584,26.5123,30700.0
2011-11-21 15:15:00,44.29,44.35,44.17,44.34,41500.0,26.5123,26.5482,26.4404,26.5422,41500.0
2011-11-21 15:20:00,44.34,44.43,44.31,44.33,61200.0,26.5422,26.5961,26.5242,26.5362,61200.0
2011-11-21 15:25:00,44.33,44.48,44.33,44.41,87300.0,26.5362,26.626,26.5362,26.5841,87300.0
2011-11-21 15:30:00,44.41,44.47,44.34,44.37,82100.0,26.5841,26.62,26.5422,26.5601,82100.0
2011-11-21 15:35:00,44.36,44.45,44.36,44.43,61300.0,26.5542,26.608,26.5542,26.5961,61300.0
2011-11-21 15:40:00,44.42,44.43,44.36,44.4,74300.0,26.5901,26.5961,26.5542,26.5781,74300.0
2011-11-21 15:45:00,44.4,44.47,44.39,44.44,110300.0,26.5781,26.62,26.5721,26.602,110300.0
2011-11-21 15:50:00,44.44,44.44,44.24,44.34,141500.0,26.602,26.602,26.4823,26.5422,141500.0
2011-11-21 15:55:00,44.33,44.4,44.26,44.26,216000.0,26.5362,26.5781,26.4943,26.4943,216000.0
2011-11-22 09:30:00,44.18,44.2,43.76,44.2,31900.0,26.4464,26.4584,26.195,26.4584,31900.0
2011-11-22 09:35:00,44.19,44.34,44.0,44.34,30200.0,26.4524,26.5422,26.3387,26.5422,30200.0
2011-11-22 09:40:00,44.34,44.36,44.24,44.35,16600.0,26.5422,26.5542,26.4823,26.5482,16600.0
2011-11-22 09:45:00,44.33,44.48,44.31,44.4,41600.0,26.5362,26.626,26.5242,26.5781,41600.0
2011-11-22 09:50:00,44.42,44.42,44.1,44.27,32400.0,26.5901,26.5901,26.3985,26.5003,32400.0
2011-11-22 09:55:00,44.26,44.27,44.13,44.16,22800.0,26.4943,26.5003,26.4165,26.4344,22800.0
2011-11-22 10:00:00,44.17,44.23,43.86,43.86,31300.0,26.4404,26.4763,26.2549,26.2549,31300.0
2011-11-22 10:05:00,43.87,43.91,43.73,43.82,39500.0,26.2608,26.2848,26.177,26.2309,39500.0
2011-11-22 10:10:00,43.83,43.9,43.68,43.69,29200.0,26.2369,26.2788,26.1471,26.1531,29200.0
2011-11-22 10:15:00,43.69,43.79,43.64,43.76,23700.0,26.1531,26.213,26.1232,26.195,23700.0
2011-11-22 10:20:00,43.78,43.92,43.73,43.91,32200.0,26.207,26.2908,26.177,26.2848,32200.0
2011-11-22 10:25:00,43.91,44.07,43.9,44.05,42000.0,26.2848,26.3806,26.2788,26.3686,42000.0
2011-11-22 10:30:00,44.06,44.06,43.97,44.0,48200.0,26.3746,26.3746,26.3207,26.3387,48200.0
2011-11-22 10:35:00,44.0,44.01,43.9,43.94,194300.0,26.3387,26.3446,26.2788,26.3027,194300.0
2011-11-22 10:40:00,43.94,43.97,43.71,43.74,49400.0,26.3027,26.3207,26.1651,26.183,49400.0
2011-11-22 10:45:00,43.75,43.75,43.54,43.61,30700.0,26.189,26.189,26.0633,26.1052,30700.0
2011-11-22 10:50:00,43.59,43.59,43.5,43.53,19300.0,26.0932,26.0932,26.0394,26.0573,19300.0
2011-11-22 10:55:00,43.53,43.55,43.31,43.41,40700.0,26.0573,26.0693,25.9256,25.9855,40700.0
2011-11-22 11:00:00,43.4,43.46,43.37,43.4,19600.0,25.9795,26.0154,25.9615,25.9795,19600.0
2011-11-22 11:05:00,43.4,43.5,43.35,43.49,24900.0,25.9795,26.0394,25.9496,26.0334,24900.0
2011-11-22 11:10:00,43.5,43.64,43.49,43.58,37300.0,26.0394,26.1232,26.0334,26.0872,37300.0
2011-11-22 11:15:00,43.59,43.63,43.47,43.6,18100.0,26.0932,26.1172,26.0214,26.0992,18100.0
2011-11-22 11:20:00,43.6,43.6,43.39,43.44,32800.0,26.0992,26.0992,25.9735,26.0034,32800.0
2011-11-22 11:25:00,43.43,43.53,43.41,43.43,27400.0,25.9975,26.0573,25.9855,25.9975,27400.0
2011-11-22 11:30:00,43.41,43.46,43.33,43.36,40300.0,25.9855,26.0154,25.9376,25.9556,40300.0
2011-11-22 11:35:00,43.39,43.42,43.31,43.32,39600.0,25.9735,25.9915,25.9256,25.9316,39600.0
2011-11-22 11:40:00,43.31,43.33,43.21,43.33,30200.0,25.9256,25.9376,25.8658,25.9376,30200.0
2011-11-22 11:45:00,43.32,43.32,43.27,43.27,12200.0,25.9316,25.9316,25.9017,25.9017,12200.0
2011-11-22 11:50:00,43.28,43.5,43.28,43.49,19800.0,25.9077,26.0394,25.9077,26.0334,19800.0
2011-11-22 11:55:00,43.49,43.52,43.43,43.46,13100.0,26.0334,26.0513,25.9975,26.0154,13100.0
2011-11-22 12:00:00,43.46,43.6,43.46,43.51,52100.0,26.0154,26.0992,26.0154,26.0453,52100.0
2011-11-22 12:05:00,43.52,43.72,43.5,43.65,43200.0,26.0513,26.1711,26.0394,26.1291,43200.0
2011-11-22 12:10:00,43.65,43.65,43.5,43.56,11800.0,26.1291,26.1291,26.0394,26.0753,11800.0
2011-11-22 12:15:00,43.58,43.67,43.51,43.54,18500.0,26.0872,26.1411,26.0453,26.0633,18500.0
2011-11-22 12:20:00,43.55,43.58,43.49,43.53,19800.0,26.0693,26.0872,26.0334,26.0573,19800.0
2011-11-22 12:25:00,43.52,43.56,43.4,43.43,23300.0,26.0513,26.0753,25.9795,25.9975,23300.0
2011-11-22 12:30:00,43.43,43.55,43.41,43.54,19900.0,25.9975,26.0693,25.9855,26.0633,19900.0
2011-11-22 12:35:00,43.55,43.56,43.4,43.4,21500.0,26.0693,26.0753,25.9795,25.9795,21500.0
2011-11-22 12:40:00,43.43,43.46,43.36,43.44,16300.0,25.9975,26.0154,25.9556,26.0034,16300.0
2011-11-22 12:45:00,43.44,43.45,43.34,43.34,11300.0,26.0034,26.0094,25.9436,25.9436,11300.0
2011-11-22 12:50:00,43.35,43.45,43.35,43.41,14600.0,25.9496,26.0094,25.9496,25.9855,14600.0
2011-11-22 12:55:00,43.42,43.54,43.39,43.49,41300.0,25.9915,26.0633,25.9735,26.0334,41300.0
2011-11-22 13:00:00,43.5,43.52,43.48,43.49,39200.0,26.0394,26.0513,26.0274,26.0334,39200.0
2011-11-22 13:05:00,43.5,43.51,43.39,43.41,18400.0,26.0394,26.0453,25.9735,25.9855,18400.0
2011-11-22 13:10:00,43.42,43.5,43.38,43.5,14500.0,25.9915,26.0394,25.9675,26.0394,14500.0
2011-11-22 13:15:00,43.49,43.58,43.48,43.57,41100.0,26.0334,26.0872,26.0274,26.0813,41100.0
2011-11-22 13:20:00,43.57,43.66,43.56,43.56,31200.0,26.0813,26.1351,26.0753,26.0753,31200.0
2011-11-22 13:25:00,43.57,43.59,43.52,43.52,15000.0,26.0813,26.0932,26.0513,26.0513,15000.0
2011-11-22 13:30:00,43.53,43.57,43.52,43.57,7600.0,26.0573,26.0813,26.0513,26.0813,7600.0
2011-11-22 13:35:00,43.57,43.63,43.51,43.6,10900.0,26.0813,26.1172,26.0453,26.0992,10900.0
2011-11-22 13:40:00,43.61,43.62,43.59,43.61,10700.0,26.1052,26.1112,26.0932,26.1052,10700.0
2011-11-22 13:45:00,43.61,43.61,43.51,43.55,12300.0,26.1052,26.1052,26.0453,26.0693,12300.0
2011-11-22 13:50:00,43.54,43.6,43.52,43.53,12400.0,26.0633,26.0992,26.0513,26.0573,12400.0
2011-11-22 13:55:00,43.53,43.53,43.37,43.46,26100.0,26.0573,26.0573,25.9615,26.0154,26100.0
2011-11-22 14:00:00,43.46,43.49,43.41,43.43,22200.0,26.0154,26.0334,25.9855,25.9975,22200.0
2011-11-22 14:05:00,43.42,43.48,43.42,43.48,11500.0,25.9915,26.0274,25.9915,26.0274,11500.0
2011-11-22 14:10:00,43.49,43.58,43.49,43.52,19000.0,26.0334,26.0872,26.0334,26.0513,19000.0
2011-11-22 14:15:00,43.52,43.54,43.5,43.53,12400.0,26.0513,26.0633,26.0394,26.0573,12400.0
2011-11-22 14:20:00,43.53,43.53,43.42,43.46,20500.0,26.0573,26.0573,25.9915,26.0154,20500.0
2011-11-22 14:25:00,43.46,43.49,43.46,43.46,13700.0,26.0154,26.0334,26.0154,26.0154,13700.0
2011-11-22 14:30:00,43.45,43.46,43.39,43.42,23600.0,26.0094,26.0154,25.9735,25.9915,23600.0
2011-11-22 14:35:00,43.43,43.44,43.38,43.4,15200.0,25.9975,26.0034,25.9675,25.9795,15200.0
2011-11-22 14:40:00,43.4,43.49,43.4,43.48,18200.0,25.9795,26.0334,25.9795,26.0274,18200.0
2011-11-22 14:45:00,43.47,43.5,43.42,43.43,23400.0,26.0214,26.0394,25.9915,25.9975,23400.0
2011-11-22 14:50:00,43.43,43.43,43.3,43.32,16900.0,25.9975,25.9975,25.9196,25.9316,16900.0
2011-11-22 14:55:00,43.33,43.39,43.28,43.36,29500.0,25.9376,25.9735,25.9077,25.9556,29500.0
2011-11-22 15:00:00,43.36,43.39,43.34,43.34,34500.0,25.9556,25.9735,25.9436,25.9436,34500.0
2011-11-22 15:05:00,43.35,43.41,43.33,43.36,48500.0,25.9496,25.9855,25.9376,25.9556,48500.0
2011-11-22 15:10:00,43.36,43.37,43.3,43.33,23500.0,25.9556,25.9615,25.9196,25.9376,23500.0
2011-11-22 15:15:00,43.33,43.42,43.32,43.35,24400.0,25.9376,25.9915,25.9316,25.9496,24400.0
2011-11-22 15:20:00,43.35,43.41,43.32,43.41,27500.0,25.9496,25.9855,25.9316,25.9855,27500.0
2011-11-22 15:25:00,43.41,43.46,43.36,43.36,20900.0,25.9855,26.0154,25.9556,25.9556,20900.0
2011-11-22 15:30:00,43.37,43.45,43.35,43.38,53700.0,25.9615,26.0094,25.9496,25.9675,53700.0
2011-11-22 15:35:00,43.39,43.41,43.29,43.29,39100.0,25.9735,25.9855,25.9136,25.9136,39100.0
2011-11-22 15:40:00,43.28,43.32,43.23,43.23,49900.0,25.9077,25.9316,25.8777,25.8777,49900.0
2011-11-22 15:45:00,43.23,43.33,43.22,43.3,56400.0,25.8777,25.9376,25.8717,25.9196,56400.0
2011-11-22 15:50:00,43.32,43.36,43.27,43.34,99400.0,25.9316,25.9556,25.9017,25.9436,99400.0
2011-11-22 15:55:00,43.34,43.35,43.26,43.3,103600.0,25.9436,25.9496,25.8957,25.9196,103600.0
2011-11-23 09:30:00,42.99,43.17,42.94,43.04,48000.0,25.7341,25.8418,25.7041,25.764,48000.0
2011-11-23 09:35:00,43.06,43.16,43.03,43.11,20500.0,25.776,25.8358,25.758,25.8059,20500.0
2011-11-23 09:40:00,43.12,43.12,42.94,42.94,19900.0,25.8119,25.8119,25.7041,25.7041,19900.0
2011-11-23 09:45:00,42.94,43.02,42.88,42.88,51100.0,25.7041,25.752,25.6682,25.6682,51100.0
2011-11-23 09:50:00,42.89,43.03,42.8,43.0,38800.0,25.6742,25.758,25.6203,25.7401,38800.0
2011-11-23 09:55:00,42.98,43.02,42.78,42.79,25800.0,25.7281,25.752,25.6084,25.6143,25800.0
2011-11-23 10:00:00,42.78,42.92,42.75,42.89,41800.0,25.6084,25.6922,25.5904,25.6742,41800.0
2011-11-23 10:05:00,42.89,42.95,42.78,42.82,19000.0,25.6742,25.7101,25.6084,25.6323,19000.0
2011-11-23 10:10:00,42.82,42.82,42.59,42.59,35900.0,25.6323,25.6323,25.4946,25.4946,35900.0
2011-11-23 10:15:00,42.58,42.64,42.45,42.48,40500.0,25.4886,25.5246,25.4108,25.4288,40500.0
2011-11-23 10:20:00,42.5,42.56,42.46,42.49,16700.0,25.4408,25.4767,25.4168,25.4348,16700.0
2011-11-23 10:25:00,42.49,42.52,42.38,42.42,16800.0,25.4348,25.4527,25.3689,25.3929,16800.0
2011-11-23 10:30:00,42.42,42.42,42.3,42.38,20900.0,25.3929,25.3929,25.321,25.3689,20900.0
2011-11-23 10:35:00,42.37,42.54,42.37,42.54,35900.0,25.3629,25.4647,25.3629,25.4647,35900.0
2011-11-23 10:40:00,42.54,42.57,42.47,42.54,25300.0,25.4647,25.4827,25.4228,25.4647,25300.0
2011-11-23 10:45:00,42.53,42.55,42.45,42.45,17400.0,25.4587,25.4707,25.4108,25.4108,17400.0
2011-11-23 10:50:00,42.45,42.57,42.44,42.57,14200.0,25.4108,25.4827,25.4048,25.4827,14200.0
2011-11-23 10:55:00,42.55,42.66,42.54,42.62,43900.0,25.4707,25.5365,25.4647,25.5126,43900.0
2011-11-23 11:00:00,42.6,42.68,42.5,42.5,16500.0,25.5006,25.5485,25.4408,25.4408,16500.0
2011-11-23 11:05:00,42.51,42.6,42.42,42.44,39200.0,25.4467,25.5006,25.3929,25.4048,39200.0
2011-11-23 11:10:00,42.44,42.51,42.37,42.43,33600.0,25.4048,25.4467,25.3629,25.3988,33600.0
2011-11-23 11:15:00,42.43,42.55,42.36,42.55,19600.0,25.3988,25.4707,25.3569,25.4707,19600.0
2011-11-23 11:20:00,42.54,42.62,42.52,42.62,9800.0,25.4647,25.5126,25.4527,25.5126,9800.0
2011-11-23 11:25:00,42.63,42.69,42.54,42.54,12900.0,25.5186,25.5545,25.4647,25.4647,12900.0
2011-11-23 11:30:00,42.52,42.56,42.45,42.48,31300.0,25.4527,25.4767,25.4108,25.4288,31300.0
2011-11-23 11:35:00,42.48,42.65,42.43,42.63,34200.0,25.4288,25.5305,25.3988,25.5186,34200.0
2011-11-23 11:40:00,42.62,42.66,42.46,42.51,47800.0,25.5126,25.5365,25.4168,25.4467,47800.0
2011-11-23 11:45:00,42.52,42.61,42.49,42.59,16200.0,25.4527,25.5066,25.4348,25.4946,16200.0
2011-11-23 11:50:00,42.59,42.74,42.58,42.67,39300.0,25.4946,25.5844,25.4886,25.5425,39300.0
2011-11-23 11:55:00,42.66,42.73,42.63,42.7,11400.0,25.5365,25.5784,25.5186,25.5605,11400.0
2011-11-23 12:00:00,42.67,42.81,42.67,42.8,20900.0,25.5425,25.6263,25.5425,25.6203,20900.0
2011-11-23 12:05:00,42.8,42.8,42.69,42.69,46400.0,25.6203,25.6203,25.5545,25.5545,46400.0
2011-11-23 12:10:00,42.69,42.7,42.57,42.6,52100.0,25.5545,25.5605,25.4827,25.5006,52100.0
2011-11-23 12:15:00,42.59,42.66,42.59,42.61,12700.0,25.4946,25.5365,25.4946,25.5066,12700.0
2011-11-23 12:20:00,42.61,42.7,42.61,42.67,11300.0,25.5066,25.5605,25.5066,25.5425,11300.0
2011-11-23 12:25:00,42.66,42.73,42.61,42.61,15400.0,25.5365,25.5784,25.5066,25.5066,15400.0
2011-11-23 12:30:00,42.62,42.67,42.59,42.63,14500.0,25.5126,25.5425,25.4946,25.5186,14500.0
2011-11-23 12:35:00,42.63,42.71,42.63,42.67,10200.0,25.5186,25.5665,25.5186,25.5425,10200.0
2011-11-23 12:40:00,42.66,42.72,42.64,42.71,8300.0,25.5365,25.5724,25.5246,25.5665,8300.0
2011-11-23 12:45:00,42.7,42.78,42.66,42.75,26200.0,25.5605,25.6084,25.5365,25.5904,26200.0
2011-11-23 12:50:00,42.75,42.88,42.75,42.87,20500.0,25.5904,25.6682,25.5904,25.6622,20500.0
2011-11-23 12:55:00,42.88,42.91,42.81,42.83,13600.0,25.6682,25.6862,25.6263,25.6383,13600.0
2011-11-23 13:00:00,42.83,42.85,42.75,42.78,18100.0,25.6383,25.6503,25.5904,25.6084,18100.0
2011-11-23 13:05:00,42.78,42.9,42.78,42.9,17200.0,25.6084,25.6802,25.6084,25.6802,17200.0
2011-11-23 13:10:00,42.89,42.91,42.81,42.82,31600.0,25.6742,25.6862,25.6263,25.6323,31600.0
2011-11-23 13:15:00,42.83,42.88,42.83,42.87,6600.0,25.6383,25.6682,25.6383,25.6622,6600.0
2011-11-23 13:20:00,42.88,42.91,42.82,42.86,23000.0,25.6682,25.6862,25.6323,25.6562,23000.0
2011-11-23 13:25:00,42.87,42.95,42.82,42.94,40000.0,25.6622,25.7101,25.6323,25.7041,40000.0
2011-11-23 13:30:00,42.95,42.99,42.88,42.89,26000.0,25.7101,25.7341,25.6682,25.6742,26000.0
2011-11-23 13:35:00,42.88,42.92,42.85,42.86,8400.0,25.6682,25.6922,25.6503,25.6562,8400.0
2011-11-23 13:40:00,42.86,42.86,42.75,42.75,13000.0,25.6562,25.6562,25.5904,25.5904,13000.0
2011-11-23 13:45:00,42.75,42.82,42.75,42.78,15600.0,25.5904,25.6323,25.5904,25.6084,15600.0
2011-11-23 13:50:00,42.78,42.86,42.73,42.83,28800.0,25.6084,25.6562,25.5784,25.6383,28800.0
2011-11-23 13:55:00,42.83,42.83,42.68,42.74,16500.0,25.6383,25.6383,25.5485,25.5844,16500.0
2011-11-23 14:00:00,42.74,42.78,42.67,42.76,21400.0,25.5844,25.6084,25.5425,25.5964,21400.0
2011-11-23 14:05:00,42.76,42.77,42.67,42.75,17800.0,25.5964,25.6024,25.5425,25.5904,17800.0
2011-11-23 14:10:00,42.73,42.73,42.63,42.64,26800.0,25.5784,25.5784,25.5186,25.5246,26800.0
2011-11-23 14:15:00,42.64,42.66,42.55,42.66,34400.0,25.5246,25.5365,25.4707,25.5365,34400.0
2011-11-23 14:20:00,42.65,42.69,42.62,42.68,23000.0,25.5305,25.5545,25.5126,25.5485,23000.0
2011-11-23 14:25:00,42.67,42.68,42.55,42.64,16000.0,25.5425,25.5485,25.4707,25.5246,16000.0
2011-11-23 14:30:00,42.64,42.72,42.64,42.7,31800.0,25.5246,25.5724,25.5246,25.5605,31800.0
2011-11-23 14:35:00,42.7,42.76,42.67,42.72,24800.0,25.5605,25.5964,25.5425,25.5724,24800.0
2011-11-23 14:40:00,42.71,42.76,42.67,42.68,23000.0,25.5665,25.5964,25.5425,25.5485,23000.0
2011-11-23 14:45:00,42.67,42.76,42.67,42.73,22900.0,25.5425,25.5964,25.5425,25.5784,22900.0
2011-11-23 14:50:00,42.74,42.77,42.7,42.75,20600.0,25.5844,25.6024,25.5605,25.5904,20600.0
2011-11-23 14:55:00,42.76,42.76,42.69,42.71,19800.0,25.5964,25.5964,25.5545,25.5665,19800.0
2011-11-23 15:00:00,42.7,42.82,42.64,42.77,55600.0,25.5605,25.6323,25.5246,25.6024,55600.0
2011-11-23 15:05:00,42.75,42.82,42.71,42.82,49200.0,25.5904,25.6323,25.5665,25.6323,49200.0
2011-11-23 15:10:00,42.83,42.95,42.78,42.93,55900.0,25.6383,25.7101,25.6084,25.6982,55900.0
2011-11-23 15:15:00,42.93,42.94,42.81,42.81,23600.0,25.6982,25.7041,25.6263,25.6263,23600.0
2011-11-23 15:20:00,42.8,42.87,42.72,42.78,38400.0,25.6203,25.6622,25.5724,25.6084,38400.0
2011-11-23 15:25:00,42.79,42.8,42.68,42.73,41400.0,25.6143,25.6203,25.5485,25.5784,41400.0
2011-11-23 15:30:00,42.74,42.81,42.72,42.78,32100.0,25.5844,25.6263,25.5724,25.6084,32100.0
2011-11-23 15:35:00,42.79,42.84,42.76,42.79,26200.0,25.6143,25.6443,25.5964,25.6143,26200.0
2011-11-23 15:40:00,42.79,42.93,42.78,42.91,46500.0,25.6143,25.6982,25.6084,25.6862,46500.0
2011-11-23 15:45:00,42.9,42.9,42.78,42.81,47000.0,25.6802,25.6802,25.6084,25.6263,47000.0
2011-11-23 15:50:00,42.8,42.83,42.75,42.77,57800.0,25.6203,25.6383,25.5904,25.6024,57800.0
2011-11-23 15:55:00,42.77,42.78,42.48,42.51,143100.0,25.6024,25.6084,25.4288,25.4467,143100.0
2011-11-25 09:30:00,42.55,42.62,42.47,42.58,59000.0,25.4707,25.5126,25.4228,25.4886,59000.0
2011-11-25 09:35:00,42.55,42.99,42.47,42.87,24200.0,25.4707,25.7341,25.4228,25.6622,24200.0
2011-11-25 09:40:00,42.86,43.06,42.83,43.05,12600.0,25.6562,25.776,25.6383,25.77,12600.0
2011-11-25 09:45:00,43.04,43.04,42.66,42.76,33100.0,25.764,25.764,25.5365,25.5964,33100.0
2011-11-25 09:50:00,42.77,42.92,42.74,42.79,23100.0,25.6024,25.6922,25.5844,25.6143,23100.0
2011-11-25 09:55:00,42.81,42.96,42.66,42.66,20000.0,25.6263,25.7161,25.5365,25.5365,20000.0
2011-11-25 10:00:00,42.66,42.85,42.65,42.82,33200.0,25.5365,25.6503,25.5305,25.6323,33200.0
2011-11-25 10:05:00,42.84,42.91,42.78,42.8,22100.0,25.6443,25.6862,25.6084,25.6203,22100.0
2011-11-25 10:10:00,42.81,42.96,42.72,42.91,20600.0,25.6263,25.7161,25.5724,25.6862,20600.0
2011-11-25 10:15:00,42.92,43.01,42.78,42.99,17400.0,25.6922,25.746,25.6084,25.7341,17400.0
2011-11-25 10:20:00,42.99,43.03,42.9,43.0,19100.0,25.7341,25.758,25.6802,25.7401,19100.0
2011-11-25 10:25:00,42.99,43.05,42.89,42.9,34500.0,25.7341,25.77,25.6742,25.6802,34500.0
2011-11-25 10:30:00,42.89,43.04,42.85,43.02,33800.0,25.6742,25.764,25.6503,25.752,33800.0
2011-11-25 10:35:00,43.02,43.23,42.98,43.12,15000.0,25.752,25.8777,25.7281,25.8119,15000.0
2011-11-25 10:40:00,43.11,43.2,43.09,43.18,14900.0,25.8059,25.8598,25.7939,25.8478,14900.0
2011-11-25 10:45:00,43.16,43.19,43.07,43.17,14500.0,25.8358,25.8538,25.782,25.8418,14500.0
2011-11-25 10:50:00,43.15,43.22,43.08,43.1,17100.0,25.8298,25.8717,25.7879,25.7999,17100.0
2011-11-25 10:55:00,43.1,43.15,43.0,43.0,27000.0,25.7999,25.8298,25.7401,25.7401,27000.0
2011-11-25 11:00:00,42.99,43.05,42.93,42.98,25900.0,25.7341,25.77,25.6982,25.7281,25900.0
2011-11-25 11:05:00,42.97,43.02,42.94,42.95,9500.0,25.7221,25.752,25.7041,25.7101,9500.0
2011-11-25 11:10:00,42.94,43.02,42.92,42.92,12200.0,25.7041,25.752,25.6922,25.6922,12200.0
2011-11-25 11:15:00,42.92,43.0,42.86,42.93,11400.0,25.6922,25.7401,25.6562,25.6982,11400.0
2011-11-25 11:20:00,42.92,42.95,42.83,42.84,7900.0,25.6922,25.7101,25.6383,25.6443,7900.0
2011-11-25 11:25:00,42.83,42.83,42.65,42.68,13400.0,25.6383,25.6383,25.5305,25.5485,13400.0
2011-11-25 11:30:00,42.67,42.8,42.67,42.68,9800.0,25.5425,25.6203,25.5425,25.5485,9800.0
2011-11-25 11:35:00,42.7,42.7,42.59,42.65,13500.0,25.5605,25.5605,25.4946,25.5305,13500.0
2011-11-25 11:40:00,42.64,42.66,42.55,42.56,14700.0,25.5246,25.5365,25.4707,25.4767,14700.0
2011-11-25 11:45:00,42.57,42.6,42.48,42.58,19800.0,25.4827,25.5006,25.4288,25.4886,19800.0
2011-11-25 11:50:00,42.59,42.59,42.41,42.42,24200.0,25.4946,25.4946,25.3869,25.3929,24200.0
2011-11-25 11:55:00,42.42,42.44,42.38,42.4,21300.0,25.3929,25.4048,25.3689,25.3809,21300.0
2011-11-25 12:00:00,42.4,42.42,42.36,42.4,16300.0,25.3809,25.3929,25.3569,25.3809,16300.0
2011-11-25 12:05:00,42.4,42.42,42.27,42.33,20900.0,25.3809,25.3929,25.3031,25.339,20900.0
2011-11-25 12:10:00,42.32,42.36,42.27,42.33,18000.0,25.333,25.3569,25.3031,25.339,18000.0
2011-11-25 12:15:00,42.34,42.35,42.28,42.35,22300.0,25.345,25.351,25.3091,25.351,22300.0
2011-11-25 12:20:00,42.35,42.38,42.29,42.31,10400.0,25.351,25.3689,25.315,25.327,10400.0
2011-11-25 12:25:00,42.3,42.45,42.28,42.43,24300.0,25.321,25.4108,25.3091,25.3988,24300.0
2011-11-25 12:30:00,42.43,42.48,42.39,42.45,21800.0,25.3988,25.4288,25.3749,25.4108,21800.0
2011-11-25 12:35:00,42.46,42.49,42.36,42.37,31300.0,25.4168,25.4348,25.3569,25.3629,31300.0
2011-11-25 12:40:00,42.38,42.38,42.22,42.23,26400.0,25.3689,25.3689,25.2731,25.2791,26400.0
2011-11-25 12:45:00,42.24,42.29,42.19,42.29,37900.0,25.2851,25.315,25.2552,25.315,37900.0
2011-11-25 12:50:00,42.29,42.37,42.21,42.24,44000.0,25.315,25.3629,25.2672,25.2851,44000.0
2011-11-25 12:55:00,42.23,42.23,42.08,42.08,59600.0,25.2791,25.2791,25.1893,25.1893,59600.0
2011-11-28 09:30:00,43.37,43.5,43.13,43.26,64800.0,25.9615,26.0394,25.8179,25.8957,64800.0
2011-11-28 09:35:00,43.34,43.51,43.14,43.51,42200.0,25.9436,26.0453,25.8239,26.0453,42200.0
2011-11-28 09:40:00,43.5,43.58,43.41,43.43,34700.0,26.0394,26.0872,25.9855,25.9975,34700.0
2011-11-28 09:45:00,43.44,43.5,43.31,43.4,61100.0,26.0034,26.0394,25.9256,25.9795,61100.0
2011-11-28 09:50:00,43.41,43.54,43.39,43.49,35300.0,25.9855,26.0633,25.9735,26.0334,35300.0
2011-11-28 09:55:00,43.49,43.64,43.49,43.61,28500.0,26.0334,26.1232,26.0334,26.1052,28500.0
2011-11-28 10:00:00,43.64,43.66,43.49,43.5,45400.0,26.1232,26.1351,26.0334,26.0394,45400.0
2011-11-28 10:05:00,43.51,43.63,43.5,43.62,31700.0,26.0453,26.1172,26.0394,26.1112,31700.0
2011-11-28 10:10:00,43.62,43.71,43.57,43.58,35900.0,26.1112,26.1651,26.0813,26.0872,35900.0
2011-11-28 10:15:00,43.57,43.63,43.53,43.62,23900.0,26.0813,26.1172,26.0573,26.1112,23900.0
2011-11-28 10:20:00,43.63,43.69,43.6,43.68,21300.0,26.1172,26.1531,26.0992,26.1471,21300.0
2011-11-28 10:25:00,43.69,43.71,43.58,43.58,42200.0,26.1531,26.1651,26.0872,26.0872,42200.0
2011-11-28 10:30:00,43.59,43.69,43.52,43.56,38300.0,26.0932,26.1531,26.0513,26.0753,38300.0
2011-11-28 10:35:00,43.55,43.71,43.51,43.53,37800.0,26.0693,26.1651,26.0453,26.0573,37800.0
2011-11-28 10:40:00,43.55,43.59,43.54,43.57,7900.0,26.0693,26.0932,26.0633,26.0813,7900.0
2011-11-28 10:45:00,43.57,43.58,43.47,43.48,22200.0,26.0813,26.0872,26.0214,26.0274,22200.0
2011-11-28 10:50:00,43.48,43.53,43.41,43.52,22300.0,26.0274,26.0573,25.9855,26.0513,22300.0
2011-11-28 10:55:00,43.51,43.54,43.37,43.37,25700.0,26.0453,26.0633,25.9615,25.9615,25700.0
2011-11-28 11:00:00,43.37,43.51,43.37,43.46,22800.0,25.9615,26.0453,25.9615,26.0154,22800.0
2011-11-28 11:05:00,43.47,43.55,43.45,43.55,22000.0,26.0214,26.0693,26.0094,26.0693,22000.0
2011-11-28 11:10:00,43.55,43.62,43.53,43.56,15100.0,26.0693,26.1112,26.0573,26.0753,15100.0
2011-11-28 11:15:00,43.57,43.65,43.52,43.64,13900.0,26.0813,26.1291,26.0513,26.1232,13900.0
2011-11-28 11:20:00,43.62,43.62,43.55,43.61,13200.0,26.1112,26.1112,26.0693,26.1052,13200.0
2011-11-28 11:25:00,43.61,43.67,43.54,43.67,12300.0,26.1052,26.1411,26.0633,26.1411,12300.0
2011-11-28 11:30:00,43.68,43.76,43.66,43.74,19200.0,26.1471,26.195,26.1351,26.183,19200.0
2011-11-28 11:35:00,43.73,43.74,43.66,43.72,10800.0,26.177,26.183,26.1351,26.1711,10800.0
2011-11-28 11:40:00,43.72,43.73,43.66,43.68,11300.0,26.1711,26.177,26.1351,26.1471,11300.0
2011-11-28 11:45:00,43.69,43.72,43.65,43.65,13700.0,26.1531,26.1711,26.1291,26.1291,13700.0
2011-11-28 11:50:00,43.66,43.71,43.66,43.69,10200.0,26.1351,26.1651,26.1351,26.1531,10200.0
2011-11-28 11:55:00,43.69,43.71,43.64,43.65,5500.0,26.1531,26.1651,26.1232,26.1291,5500.0
2011-11-28 12:00:00,43.65,43.67,43.62,43.64,6500.0,26.1291,26.1411,26.1112,26.1232,6500.0
2011-11-28 12:05:00,43.65,43.68,43.62,43.62,12500.0,26.1291,26.1471,26.1112,26.1112,12500.0
2011-11-28 12:10:00,43.62,43.7,43.62,43.67,25600.0,26.1112,26.1591,26.1112,26.1411,25600.0
2011-11-28 12:15:00,43.68,43.7,43.67,43.67,7100.0,26.1471,26.1591,26.1411,26.1411,7100.0
2011-11-28 12:20:00,43.68,43.72,43.64,43.67,17700.0,26.1471,26.1711,26.1232,26.1411,17700.0
2011-11-28 12:25:00,43.67,43.67,43.58,43.58,16200.0,26.1411,26.1411,26.0872,26.0872,16200.0
2011-11-28 12:30:00,43.58,43.58,43.49,43.52,17400.0,26.0872,26.0872,26.0334,26.0513,17400.0
2011-11-28 12:35:00,43.51,43.52,43.46,43.49,18800.0,26.0453,26.0513,26.0154,26.0334,18800.0
2011-11-28 12:40:00,43.47,43.48,43.43,43.46,19300.0,26.0214,26.0274,25.9975,26.0154,19300.0
2011-11-28 12:45:00,43.46,43.5,43.46,43.48,10800.0,26.0154,26.0394,26.0154,26.0274,10800.0
2011-11-28 12:50:00,43.47,43.49,43.41,43.41,15300.0,26.0214,26.0334,25.9855,25.9855,15300.0
2011-11-28 12:55:00,43.41,43.45,43.4,43.41,10900.0,25.9855,26.0094,25.9795,25.9855,10900.0
2011-11-28 13:00:00,43.41,43.45,43.37,43.4,36100.0,25.9855,26.0094,25.9615,25.9795,36100.0
2011-11-28 13:05:00,43.4,43.48,43.39,43.47,16700.0,25.9795,26.0274,25.9735,26.0214,16700.0
2011-11-28 13:10:00,43.48,43.5,43.44,43.49,13800.0,26.0274,26.0394,26.0034,26.0334,13800.0
2011-11-28 13:15:00,43.5,43.59,43.49,43.57,25800.0,26.0394,26.0932,26.0334,26.0813,25800.0
2011-11-28 13:20:00,43.58,43.65,43.56,43.62,25100.0,26.0872,26.1291,26.0753,26.1112,25100.0
2011-11-28 13:25:00,43.62,43.67,43.61,43.65,6600.0,26.1112,26.1411,26.1052,26.1291,6600.0
2011-11-28 13:30:00,43.66,43.71,43.6,43.6,11200.0,26.1351,26.1651,26.0992,26.0992,11200.0
2011-11-28 13:35:00,43.61,43.65,43.61,43.64,8000.0,26.1052,26.1291,26.1052,26.1232,8000.0
2011-11-28 13:40:00,43.65,43.7,43.64,43.68,11500.0,26.1291,26.1591,26.1232,26.1471,11500.0
2011-11-28 13:45:00,43.69,43.71,43.66,43.66,6800.0,26.1531,26.1651,26.1351,26.1351,6800.0
2011-11-28 13:50:00,43.66,43.67,43.55,43.56,13900.0,26.1351,26.1411,26.0693,26.0753,13900.0
2011-11-28 13:55:00,43.55,43.56,43.42,43.43,13300.0,26.0693,26.0753,25.9915,25.9975,13300.0
2011-11-28 14:00:00,43.42,43.49,43.4,43.49,17200.0,25.9915,26.0334,25.9795,26.0334,17200.0
2011-11-28 14:05:00,43.49,43.58,43.48,43.58,13800.0,26.0334,26.0872,26.0274,26.0872,13800.0
2011-11-28 14:10:00,43.57,43.65,43.55,43.65,14000.0,26.0813,26.1291,26.0693,26.1291,14000.0
2011-11-28 14:15:00,43.65,43.67,43.62,43.63,13600.0,26.1291,26.1411,26.1112,26.1172,13600.0
2011-11-28 14:20:00,43.64,43.69,43.61,43.63,14800.0,26.1232,26.1531,26.1052,26.1172,14800.0
2011-11-28 14:25:00,43.62,43.62,43.49,43.52,18800.0,26.1112,26.1112,26.0334,26.0513,18800.0
2011-11-28 14:30:00,43.52,43.56,43.48,43.49,14000.0,26.0513,26.0753,26.0274,26.0334,14000.0
2011-11-28 14:35:00,43.49,43.52,43.44,43.44,15900.0,26.0334,26.0513,26.0034,26.0034,15900.0
2011-11-28 14:40:00,43.45,43.48,43.44,43.46,20700.0,26.0094,26.0274,26.0034,26.0154,20700.0
2011-11-28 14:45:00,43.45,43.5,43.39,43.39,16900.0,26.0094,26.0394,25.9735,25.9735,16900.0
2011-11-28 14:50:00,43.4,43.41,43.32,43.4,52200.0,25.9795,25.9855,25.9316,25.9795,52200.0
2011-11-28 14:55:00,43.41,43.47,43.36,43.43,34600.0,25.9855,26.0214,25.9556,25.9975,34600.0
2011-11-28 15:00:00,43.43,43.49,43.43,43.45,16000.0,25.9975,26.0334,25.9975,26.0094,16000.0
2011-11-28 15:05:00,43.45,43.45,43.29,43.34,37000.0,26.0094,26.0094,25.9136,25.9436,37000.0
2011-11-28 15:10:00,43.34,43.39,43.31,43.33,25900.0,25.9436,25.9735,25.9256,25.9376,25900.0
2011-11-28 15:15:00,43.33,43.39,43.18,43.37,66600.0,25.9376,25.9735,25.8478,25.9615,66600.0
2011-11-28 15:20:00,43.38,43.43,43.34,43.37,36300.0,25.9675,25.9975,25.9436,25.9615,36300.0
2011-11-28 15:25:00,43.36,43.36,43.22,43.22,37400.0,25.9556,25.9556,25.8717,25.8717,37400.0
2011-11-28 15:30:00,43.22,43.35,43.19,43.26,55200.0,25.8717,25.9496,25.8538,25.8957,55200.0
2011-11-28 15:35:00,43.28,43.42,43.27,43.36,38600.0,25.9077,25.9915,25.9017,25.9556,38600.0
2011-11-28 15:40:00,43.35,43.35,43.24,43.3,67400.0,25.9496,25.9496,25.8837,25.9196,67400.0
2011-11-28 15:45:00,43.31,43.32,43.2,43.22,52700.0,25.9256,25.9316,25.8598,25.8717,52700.0
2011-11-28 15:50:00,43.21,43.32,43.18,43.31,65900.0,25.8658,25.9316,25.8478,25.9256,65900.0
2011-11-28 15:55:00,43.31,43.54,43.29,43.52,139900.0,25.9256,26.0633,25.9136,26.0513,139900.0
2011-11-29 09:30:00,43.45,43.49,43.16,43.19,48300.0,26.0094,26.0334,25.8358,25.8538,48300.0
2011-11-29 09:35:00,43.18,43.31,43.07,43.28,19100.0,25.8478,25.9256,25.782,25.9077,19100.0
2011-11-29 09:40:00,43.28,43.29,43.19,43.2,16900.0,25.9077,25.9136,25.8538,25.8598,16900.0
2011-11-29 09:45:00,43.2,43.42,43.18,43.31,85700.0,25.8598,25.9915,25.8478,25.9256,85700.0
2011-11-29 09:50:00,43.29,43.44,43.23,43.36,43100.0,25.9136,26.0034,25.8777,25.9556,43100.0
2011-11-29 09:55:00,43.36,43.36,43.23,43.26,16900.0,25.9556,25.9556,25.8777,25.8957,16900.0
2011-11-29 10:00:00,43.31,43.49,43.17,43.22,70500.0,25.9256,26.0334,25.8418,25.8717,70500.0
2011-11-29 10:05:00,43.22,43.33,43.17,43.33,35100.0,25.8717,25.9376,25.8418,25.9376,35100.0
2011-11-29 10:10:00,43.33,43.55,43.33,43.53,29700.0,25.9376,26.0693,25.9376,26.0573,29700.0
2011-11-29 10:15:00,43.54,43.64,43.51,43.59,42800.0,26.0633,26.1232,26.0453,26.0932,42800.0
2011-11-29 10:20:00,43.59,43.6,43.43,43.51,36300.0,26.0932,26.0992,25.9975,26.0453,36300.0
2011-11-29 10:25:00,43.48,43.6,43.48,43.55,63500.0,26.0274,26.0992,26.0274,26.0693,63500.0
2011-11-29 10:30:00,43.52,43.57,43.51,43.56,25300.0,26.0513,26.0813,26.0453,26.0753,25300.0
2011-11-29 10:35:00,43.56,43.56,43.48,43.5,24500.0,26.0753,26.0753,26.0274,26.0394,24500.0
2011-11-29 10:40:00,43.5,43.5,43.48,43.49,48300.0,26.0394,26.0394,26.0274,26.0334,48300.0
2011-11-29 10:45:00,43.5,43.5,43.41,43.41,52300.0,26.0394,26.0394,25.9855,25.9855,52300.0
2011-11-29 10:50:00,43.42,43.5,43.32,43.32,39200.0,25.9915,26.0394,25.9316,25.9316,39200.0
2011-11-29 10:55:00,43.31,43.41,43.21,43.39,41800.0,25.9256,25.9855,25.8658,25.9735,41800.0
2011-11-29 11:00:00,43.38,43.45,43.3,43.36,34600.0,25.9675,26.0094,25.9196,25.9556,34600.0
2011-11-29 11:05:00,43.36,43.39,43.27,43.3,25000.0,25.9556,25.9735,25.9017,25.9196,25000.0
2011-11-29 11:10:00,43.3,43.36,43.27,43.3,25400.0,25.9196,25.9556,25.9017,25.9196,25400.0
2011-11-29 11:15:00,43.29,43.41,43.27,43.39,37700.0,25.9136,25.9855,25.9017,25.9735,37700.0
2011-11-29 11:20:00,43.38,43.41,43.31,43.33,34400.0,25.9675,25.9855,25.9256,25.9376,34400.0
2011-11-29 11:25:00,43.33,43.41,43.32,43.37,13900.0,25.9376,25.9855,25.9316,25.9615,13900.0
2011-11-29 11:30:00,43.37,43.47,43.37,43.45,22500.0,25.9615,26.0214,25.9615,26.0094,22500.0
2011-11-29 11:35:00,43.45,43.51,43.45,43.47,25100.0,26.0094,26.0453,26.0094,26.0214,25100.0
2011-11-29 11:40:00,43.45,43.49,43.32,43.34,26200.0,26.0094,26.0334,25.9316,25.9436,26200.0
2011-11-29 11:45:00,43.34,43.41,43.33,43.36,22700.0,25.9436,25.9855,25.9376,25.9556,22700.0
2011-11-29 11:50:00,43.36,43.4,43.19,43.19,22700.0,25.9556,25.9795,25.8538,25.8538,22700.0
2011-11-29 11:55:00,43.18,43.22,43.13,43.18,16600.0,25.8478,25.8717,25.8179,25.8478,16600.0
2011-11-29 12:00:00,43.2,43.29,43.18,43.24,32100.0,25.8598,25.9136,25.8478,25.8837,32100.0
2011-11-29 12:05:00,43.25,43.38,43.24,43.38,22000.0,25.8897,25.9675,25.8837,25.9675,22000.0
2011-11-29 12:10:00,43.38,43.43,43.35,43.35,14200.0,25.9675,25.9975,25.9496,25.9496,14200.0
2011-11-29 12:15:00,43.36,43.4,43.35,43.37,11100.0,25.9556,25.9795,25.9496,25.9615,11100.0
2011-11-29 12:20:00,43.38,43.39,43.32,43.36,12200.0,25.9675,25.9735,25.9316,25.9556,12200.0
2011-11-29 12:25:00,43.36,43.38,43.31,43.38,15300.0,25.9556,25.9675,25.9256,25.9675,15300.0
2011-11-29 12:30:00,43.37,43.37,43.24,43.26,12300.0,25.9615,25.9615,25.8837,25.8957,12300.0
2011-11-29 12:35:00,43.27,43.3,43.14,43.15,44400.0,25.9017,25.9196,25.8239,25.8298,44400.0
2011-11-29 12:40:00,43.15,43.25,43.08,43.09,36400.0,25.8298,25.8897,25.7879,25.7939,36400.0
2011-11-29 12:45:00,43.1,43.1,43.01,43.07,20400.0,25.7999,25.7999,25.746,25.782,20400.0
2011-11-29 12:50:00,43.06,43.09,43.01,43.02,9100.0,25.776,25.7939,25.746,25.752,9100.0
2011-11-29 12:55:00,43.01,43.08,42.98,43.06,19000.0,25.746,25.7879,25.7281,25.776,19000.0
2011-11-29 13:00:00,43.06,43.06,42.97,42.98,8800.0,25.776,25.776,25.7221,25.7281,8800.0
2011-11-29 13:05:00,42.98,42.98,42.87,42.93,23300.0,25.7281,25.7281,25.6622,25.6982,23300.0
2011-11-29 13:10:00,42.92,42.93,42.82,42.85,49200.0,25.6922,25.6982,25.6323,25.6503,49200.0
2011-11-29 13:15:00,42.85,42.9,42.81,42.85,14600.0,25.6503,25.6802,25.6263,25.6503,14600.0
2011-11-29 13:20:00,42.84,42.99,42.84,42.96,38100.0,25.6443,25.7341,25.6443,25.7161,38100.0
2011-11-29 13:25:00,42.96,43.01,42.94,42.94,22800.0,25.7161,25.746,25.7041,25.7041,22800.0
2011-11-29 13:30:00,42.95,42.96,42.87,42.87,25500.0,25.7101,25.7161,25.6622,25.6622,25500.0
2011-11-29 13:35:00,42.85,43.04,42.82,43.04,71600.0,25.6503,25.764,25.6323,25.764,71600.0
2011-11-29 13:40:00,43.04,43.04,42.98,43.0,17500.0,25.764,25.764,25.7281,25.7401,17500.0
2011-11-29 13:45:00,43.01,43.04,42.95,42.96,35300.0,25.746,25.764,25.7101,25.7161,35300.0
2011-11-29 13:50:00,42.97,43.03,42.84,42.85,29400.0,25.7221,25.758,25.6443,25.6503,29400.0
2011-11-29 13:55:00,42.84,42.86,42.79,42.85,32100.0,25.6443,25.6562,25.6143,25.6503,32100.0
2011-11-29 14:00:00,42.84,42.92,42.77,42.92,20400.0,25.6443,25.6922,25.6024,25.6922,20400.0
2011-11-29 14:05:00,42.92,42.92,42.84,42.84,21700.0,25.6922,25.6922,25.6443,25.6443,21700.0
2011-11-29 14:10:00,42.83,42.91,42.81,42.86,17300.0,25.6383,25.6862,25.6263,25.6562,17300.0
2011-11-29 14:15:00,42.86,42.92,42.81,42.92,13700.0,25.6562,25.6922,25.6263,25.6922,13700.0
2011-11-29 14:20:00,42.91,42.93,42.87,42.91,23200.0,25.6862,25.6982,25.6622,25.6862,23200.0
2011-11-29 14:25:00,42.91,43.0,42.88,42.99,28100.0,25.6862,25.7401,25.6682,25.7341,28100.0
2011-11-29 14:30:00,42.99,43.15,42.98,43.14,37700.0,25.7341,25.8298,25.7281,25.8239,37700.0
2011-11-29 14:35:00,43.15,43.19,43.09,43.09,46200.0,25.8298,25.8538,25.7939,25.7939,46200.0
2011-11-29 14:40:00,43.09,43.09,43.03,43.09,33800.0,25.7939,25.7939,25.758,25.7939,33800.0
2011-11-29 14:45:00,43.08,43.12,43.0,43.0,21400.0,25.7879,25.8119,25.7401,25.7401,21400.0
2011-11-29 14:50:00,43.0,43.07,42.94,43.06,30900.0,25.7401,25.782,25.7041,25.776,30900.0
2011-11-29 14:55:00,43.08,43.13,43.04,43.07,24800.0,25.7879,25.8179,25.764,25.782,24800.0
2011-11-29 15:00:00,43.08,43.12,43.05,43.09,22900.0,25.7879,25.8119,25.77,25.7939,22900.0
2011-11-29 15:05:00,43.09,43.09,43.01,43.02,19000.0,25.7939,25.7939,25.746,25.752,19000.0
2011-11-29 15:10:00,43.01,43.2,43.01,43.2,37800.0,25.746,25.8598,25.746,25.8598,37800.0
2011-11-29 15:15:00,43.2,43.25,43.16,43.18,33000.0,25.8598,25.8897,25.8358,25.8478,33000.0
2011-11-29 15:20:00,43.19,43.2,43.12,43.16,26900.0,25.8538,25.8598,25.8119,25.8358,26900.0
2011-11-29 15:25:00,43.14,43.18,43.1,43.12,18400.0,25.8239,25.8478,25.7999,25.8119,18400.0
2011-11-29 15:30:00,43.12,43.26,43.12,43.26,68000.0,25.8119,25.8957,25.8119,25.8957,68000.0
2011-11-29 15:35:00,43.26,43.32,43.18,43.19,114000.0,25.8957,25.9316,25.8478,25.8538,114000.0
2011-11-29 15:40:00,43.2,43.28,43.16,43.23,72900.0,25.8598,25.9077,25.8358,25.8777,72900.0
2011-11-29 15:45:00,43.22,43.31,43.21,43.27,92800.0,25.8717,25.9256,25.8658,25.9017,92800.0
2011-11-29 15:50:00,43.28,43.38,43.21,43.29,258800.0,25.9077,25.9675,25.8658,25.9136,258800.0
2011-11-29 15:55:00,43.3,43.36,43.24,43.3,289700.0,25.9196,25.9556,25.8837,25.9196,289700.0
2011-11-30 09:30:00,44.53,44.81,44.18,44.53,92400.0,26.6559,26.8235,26.4464,26.6559,92400.0
2011-11-30 09:35:00,44.51,44.63,44.43,44.54,37300.0,26.6439,26.7158,26.5961,26.6619,37300.0
2011-11-30 09:40:00,44.53,44.95,44.44,44.91,64000.0,26.6559,26.9073,26.602,26.8834,64000.0
2011-11-30 09:45:00,44.89,44.93,44.8,44.92,33600.0,26.8714,26.8954,26.8175,26.8894,33600.0
2011-11-30 09:50:00,44.93,45.05,44.78,45.05,87700.0,26.8954,26.9672,26.8056,26.9672,87700.0
2011-11-30 09:55:00,45.03,45.17,44.98,45.14,58200.0,26.9552,27.039,26.9253,27.0211,58200.0
2011-11-30 10:00:00,45.13,45.25,45.07,45.18,33300.0,27.0151,27.0869,26.9792,27.045,33300.0
2011-11-30 10:05:00,45.19,45.19,45.02,45.1,35800.0,27.051,27.051,26.9492,26.9971,35800.0
2011-11-30 10:10:00,45.1,45.13,44.99,45.09,30000.0,26.9971,27.0151,26.9313,26.9911,30000.0
2011-11-30 10:15:00,45.09,45.13,45.02,45.08,23000.0,26.9911,27.0151,26.9492,26.9852,23000.0
2011-11-30 10:20:00,45.09,45.16,45.02,45.15,27400.0,26.9911,27.033,26.9492,27.0271,27400.0
2011-11-30 10:25:00,45.15,45.33,45.15,45.33,64700.0,27.0271,27.1348,27.0271,27.1348,64700.0
2011-11-30 10:30:00,45.32,45.47,45.28,45.42,52300.0,27.1288,27.2186,27.1049,27.1887,52300.0
2011-11-30 10:35:00,45.43,45.64,45.43,45.6,106100.0,27.1947,27.3204,27.1947,27.2964,106100.0
2011-11-30 10:40:00,45.59,45.65,45.49,45.62,51800.0,27.2904,27.3264,27.2306,27.3084,51800.0
2011-11-30 10:45:00,45.61,45.67,45.6,45.67,53700.0,27.3024,27.3383,27.2964,27.3383,53700.0
2011-11-30 10:50:00,45.66,45.71,45.63,45.69,35900.0,27.3323,27.3623,27.3144,27.3503,35900.0
2011-11-30 10:55:00,45.68,45.75,45.63,45.74,41300.0,27.3443,27.3862,27.3144,27.3802,41300.0
2011-11-30 11:00:00,45.74,45.74,45.6,45.6,17400.0,27.3802,27.3802,27.2964,27.2964,17400.0
2011-11-30 11:05:00,45.59,45.64,45.56,45.57,35500.0,27.2904,27.3204,27.2725,27.2785,35500.0
2011-11-30 11:10:00,45.56,45.6,45.54,45.57,10900.0,27.2725,27.2964,27.2605,27.2785,10900.0
2011-11-30 11:15:00,45.57,45.7,45.57,45.7,27600.0,27.2785,27.3563,27.2785,27.3563,27600.0
2011-11-30 11:20:00,45.69,45.73,45.66,45.73,28800.0,27.3503,27.3742,27.3323,27.3742,28800.0
2011-11-30 11:25:00,45.72,45.72,45.61,45.64,33000.0,27.3683,27.3683,27.3024,27.3204,33000.0
2011-11-30 11:30:00,45.64,45.69,45.63,45.69,29800.0,27.3204,27.3503,27.3144,27.3503,29800.0
2011-11-30 11:35:00,45.7,45.74,45.65,45.73,35400.0,27.3563,27.3802,27.3264,27.3742,35400.0
2011-11-30 11:40:00,45.72,45.74,45.64,45.67,29100.0,27.3683,27.3802,27.3204,27.3383,29100.0
2011-11-30 11:45:00,45.67,45.73,45.66,45.73,20200.0,27.3383,27.3742,27.3323,27.3742,20200.0
2011-11-30 11:50:00,45.73,45.88,45.73,45.84,87400.0,27.3742,27.464,27.3742,27.4401,87400.0
2011-11-30 11:55:00,45.85,45.96,45.85,45.96,46400.0,27.4461,27.5119,27.4461,27.5119,46400.0
2011-11-30 12:00:00,45.96,45.99,45.93,45.98,43300.0,27.5119,27.5299,27.494,27.5239,43300.0
2011-11-30 12:05:00,45.97,46.01,45.95,46.0,45800.0,27.5179,27.5419,27.5059,27.5359,45800.0
2011-11-30 12:10:00,46.0,46.01,45.96,45.97,38000.0,27.5359,27.5419,27.5119,27.5179,38000.0
2011-11-30 12:15:00,45.97,46.01,45.96,46.0,16600.0,27.5179,27.5419,27.5119,27.5359,16600.0
2011-11-30 12:20:00,45.99,46.09,45.95,46.07,36800.0,27.5299,27.5897,27.5059,27.5778,36800.0
2011-11-30 12:25:00,46.07,46.11,46.03,46.11,32200.0,27.5778,27.6017,27.5538,27.6017,32200.0
2011-11-30 12:30:00,46.1,46.23,46.09,46.22,33500.0,27.5957,27.6736,27.5897,27.6676,33500.0
2011-11-30 12:35:00,46.21,46.25,46.16,46.17,37300.0,27.6616,27.6855,27.6316,27.6376,37300.0
2011-11-30 12:40:00,46.18,46.18,46.05,46.09,20200.0,27.6436,27.6436,27.5658,27.5897,20200.0
2011-11-30 12:45:00,46.09,46.12,46.04,46.1,16200.0,27.5897,27.6077,27.5598,27.5957,16200.0
2011-11-30 12:50:00,46.1,46.12,46.04,46.11,21300.0,27.5957,27.6077,27.5598,27.6017,21300.0
2011-11-30 12:55:00,46.1,46.1,45.97,45.98,26600.0,27.5957,27.5957,27.5179,27.5239,26600.0
2011-11-30 13:00:00,45.98,46.0,45.96,45.98,28500.0,27.5239,27.5359,27.5119,27.5239,28500.0
2011-11-30 13:05:00,45.97,45.98,45.92,45.94,29900.0,27.5179,27.5239,27.488,27.5,29900.0
2011-11-30 13:10:00,45.93,45.93,45.83,45.86,20300.0,27.494,27.494,27.4341,27.4521,20300.0
2011-11-30 13:15:00,45.86,45.86,45.78,45.78,36200.0,27.4521,27.4521,27.4042,27.4042,36200.0
2011-11-30 13:20:00,45.78,45.81,45.72,45.72,27500.0,27.4042,27.4221,27.3683,27.3683,27500.0
2011-11-30 13:25:00,45.72,45.73,45.65,45.66,29600.0,27.3683,27.3742,27.3264,27.3323,29600.0
2011-11-30 13:30:00,45.66,45.79,45.66,45.75,46600.0,27.3323,27.4102,27.3323,27.3862,46600.0
2011-11-30 13:35:00,45.73,45.82,45.7,45.75,46900.0,27.3742,27.4281,27.3563,27.3862,46900.0
2011-11-30 13:40:00,45.74,45.74,45.68,45.69,14900.0,27.3802,27.3802,27.3443,27.3503,14900.0
2011-11-30 13:45:00,45.68,45.74,45.67,45.7,17400.0,27.3443,27.3802,27.3383,27.3563,17400.0
2011-11-30 13:50:00,45.69,45.69,45.62,45.66,19800.0,27.3503,27.3503,27.3084,27.3323,19800.0
2011-11-30 13:55:00,45.65,45.7,45.63,45.64,44700.0,27.3264,27.3563,27.3144,27.3204,44700.0
2011-11-30 14:00:00,45.63,45.71,45.61,45.7,19500.0,27.3144,27.3623,27.3024,27.3563,19500.0
2011-11-30 14:05:00,45.7,45.75,45.65,45.66,23000.0,27.3563,27.3862,27.3264,27.3323,23000.0
2011-11-30 14:10:00,45.67,45.72,45.63,45.71,20300.0,27.3383,27.3683,27.3144,27.3623,20300.0
2011-11-30 14:15:00,45.7,45.73,45.69,45.7,13700.0,27.3563,27.3742,27.3503,27.3563,13700.0
2011-11-30 14:20:00,45.7,45.73,45.66,45.7,14800.0,27.3563,27.3742,27.3323,27.3563,14800.0
2011-11-30 14:25:00,45.7,45.74,45.68,45.73,14200.0,27.3563,27.3802,27.3443,27.3742,14200.0
2011-11-30 14:30:00,45.72,45.77,45.72,45.75,30700.0,27.3683,27.3982,27.3683,27.3862,30700.0
2011-11-30 14:35:00,45.75,45.77,45.69,45.69,19000.0,27.3862,27.3982,27.3503,27.3503,19000.0
2011-11-30 14:40:00,45.69,45.72,45.68,45.7,15200.0,27.3503,27.3683,27.3443,27.3563,15200.0
2011-11-30 14:45:00,45.7,45.71,45.57,45.58,27600.0,27.3563,27.3623,27.2785,27.2845,27600.0
2011-11-30 14:50:00,45.58,45.64,45.58,45.61,23000.0,27.2845,27.3204,27.2845,27.3024,23000.0
2011-11-30 14:55:00,45.6,45.6,45.53,45.59,28300.0,27.2964,27.2964,27.2545,27.2904,28300.0
2011-11-30 15:00:00,45.6,45.6,45.54,45.57,35100.0,27.2964,27.2964,27.2605,27.2785,35100.0
2011-11-30 15:05:00,45.56,45.63,45.53,45.63,34100.0,27.2725,27.3144,27.2545,27.3144,34100.0
2011-11-30 15:10:00,45.63,45.75,45.63,45.71,27000.0,27.3144,27.3862,27.3144,27.3623,27000.0
2011-11-30 15:15:00,45.71,45.74,45.69,45.71,25000.0,27.3623,27.3802,27.3503,27.3623,25000.0
2011-11-30 15:20:00,45.72,45.77,45.7,45.7,33700.0,27.3683,27.3982,27.3563,27.3563,33700.0
2011-11-30 15:25:00,45.69,45.75,45.68,45.74,36200.0,27.3503,27.3862,27.3443,27.3802,36200.0
2011-11-30 15:30:00,45.74,45.77,45.69,45.73,41900.0,27.3802,27.3982,27.3503,27.3742,41900.0
2011-11-30 15:35:00,45.73,45.75,45.7,45.7,38100.0,27.3742,27.3862,27.3563,27.3563,38100.0
2011-11-30 15:40:00,45.71,45.84,45.7,45.83,111500.0,27.3623,27.4401,27.3563,27.4341,111500.0
2011-11-30 15:45:00,45.83,45.85,45.78,45.83,58100.0,27.4341,27.4461,27.4042,27.4341,58100.0
2011-11-30 15:50:00,45.84,46.09,45.84,46.07,170600.0,27.4401,27.5897,27.4401,27.5778,170600.0
2011-11-30 15:55:00,46.07,46.13,46.0,46.09,215100.0,27.5778,27.6137,27.5359,27.5897,215100.0
2011-12-01 09:30:00,46.09,46.1,45.69,45.79,71600.0,27.5897,27.5957,27.3503,27.4102,71600.0
2011-12-01 09:35:00,45.82,45.95,45.61,45.65,29800.0,27.4281,27.5059,27.3024,27.3264,29800.0
2011-12-01 09:40:00,45.67,45.99,45.66,45.91,30400.0,27.3383,27.5299,27.3323,27.482,30400.0
2011-12-01 09:45:00,45.92,45.98,45.85,45.91,37100.0,27.488,27.5239,27.4461,27.482,37100.0
2011-12-01 09:50:00,45.91,46.12,45.91,46.1,35100.0,27.482,27.6077,27.482,27.5957,35100.0
2011-12-01 09:55:00,46.11,46.28,46.08,46.15,28400.0,27.6017,27.7035,27.5838,27.6257,28400.0
2011-12-01 10:00:00,46.17,46.33,46.07,46.28,64900.0,27.6376,27.7334,27.5778,27.7035,64900.0
2011-12-01 10:05:00,46.29,46.39,46.27,46.34,41000.0,27.7095,27.7693,27.6975,27.7394,41000.0
2011-12-01 10:10:00,46.33,46.34,46.24,46.32,55700.0,27.7334,27.7394,27.6795,27.7274,55700.0
2011-12-01 10:15:00,46.32,46.45,46.3,46.32,37700.0,27.7274,27.8052,27.7155,27.7274,37700.0
2011-12-01 10:20:00,46.34,46.36,46.3,46.32,20000.0,27.7394,27.7514,27.7155,27.7274,20000.0
2011-12-01 10:25:00,46.33,46.36,46.29,46.3,53200.0,27.7334,27.7514,27.7095,27.7155,53200.0
2011-12-01 10:30:00,46.31,46.31,46.18,46.25,40900.0,27.7214,27.7214,27.6436,27.6855,40900.0
2011-12-01 10:35:00,46.25,46.25,46.11,46.15,24500.0,27.6855,27.6855,27.6017,27.6257,24500.0
2011-12-01 10:40:00,46.14,46.16,46.04,46.16,25700.0,27.6197,27.6316,27.5598,27.6316,25700.0
2011-12-01 10:45:00,46.16,46.18,46.13,46.15,30700.0,27.6316,27.6436,27.6137,27.6257,30700.0
2011-12-01 10:50:00,46.15,46.21,46.1,46.11,27100.0,27.6257,27.6616,27.5957,27.6017,27100.0
2011-12-01 10:55:00,46.1,46.18,46.09,46.13,19900.0,27.5957,27.6436,27.5897,27.6137,19900.0
2011-12-01 11:00:00,46.14,46.24,46.14,46.23,19900.0,27.6197,27.6795,27.6197,27.6736,19900.0
2011-12-01 11:05:00,46.25,46.32,46.25,46.28,24500.0,27.6855,27.7274,27.6855,27.7035,24500.0
2011-12-01 11:10:00,46.29,46.29,46.1,46.14,24900.0,27.7095,27.7095,27.5957,27.6197,24900.0
2011-12-01 11:15:00,46.14,46.16,46.02,46.06,30400.0,27.6197,27.6316,27.5478,27.5718,30400.0
2011-12-01 11:20:00,46.06,46.19,46.02,46.19,22000.0,27.5718,27.6496,27.5478,27.6496,22000.0
2011-12-01 11:25:00,46.2,46.2,46.09,46.09,18400.0,27.6556,27.6556,27.5897,27.5897,18400.0
2011-12-01 11:30:00,46.08,46.14,46.02,46.13,21500.0,27.5838,27.6197,27.5478,27.6137,21500.0
2011-12-01 11:35:00,46.14,46.25,46.09,46.25,25200.0,27.6197,27.6855,27.5897,27.6855,25200.0
2011-12-01 11:40:00,46.24,46.32,46.2,46.31,11700.0,27.6795,27.7274,27.6556,27.7214,11700.0
2011-12-01 11:45:00,46.31,46.34,46.23,46.3,21700.0,27.7214,27.7394,27.6736,27.7155,21700.0
2011-12-01 11:50:00,46.31,46.43,46.31,46.39,15200.0,27.7214,27.7933,27.7214,27.7693,15200.0
2011-12-01 11:55:00,46.4,46.5,46.4,46.47,50900.0,27.7753,27.8352,27.7753,27.8172,50900.0
2011-12-01 12:00:00,46.47,46.48,46.39,46.39,13000.0,27.8172,27.8232,27.7693,27.7693,13000.0
2011-12-01 12:05:00,46.4,46.49,46.4,46.47,35900.0,27.7753,27.8292,27.7753,27.8172,35900.0
2011-12-01 12:10:00,46.47,46.48,46.43,46.47,43900.0,27.8172,27.8232,27.7933,27.8172,43900.0
2011-12-01 12:15:00,46.47,46.48,46.39,46.43,11600.0,27.8172,27.8232,27.7693,27.7933,11600.0
2011-12-01 12:20:00,46.43,46.63,46.43,46.63,32600.0,27.7933,27.913,27.7933,27.913,32600.0
2011-12-01 12:25:00,46.63,46.64,46.59,46.61,9700.0,27.913,27.919,27.889,27.901,9700.0
2011-12-01 12:30:00,46.62,46.68,46.58,46.68,23300.0,27.907,27.9429,27.8831,27.9429,23300.0
2011-12-01 12:35:00,46.68,46.68,46.55,46.59,25000.0,27.9429,27.9429,27.8651,27.889,25000.0
2011-12-01 12:40:00,46.59,46.63,46.48,46.55,28600.0,27.889,27.913,27.8232,27.8651,28600.0
2011-12-01 12:45:00,46.55,46.6,46.48,46.55,36900.0,27.8651,27.895,27.8232,27.8651,36900.0
2011-12-01 12:50:00,46.54,46.64,46.49,46.6,26400.0,27.8591,27.919,27.8292,27.895,26400.0
2011-12-01 12:55:00,46.6,46.62,46.46,46.5,24100.0,27.895,27.907,27.8112,27.8352,24100.0
2011-12-01 13:00:00,46.51,46.6,46.51,46.58,14400.0,27.8412,27.895,27.8412,27.8831,14400.0
2011-12-01 13:05:00,46.59,46.59,46.52,46.52,19500.0,27.889,27.889,27.8471,27.8471,19500.0
2011-12-01 13:10:00,46.52,46.61,46.51,46.59,12900.0,27.8471,27.901,27.8412,27.889,12900.0
2011-12-01 13:15:00,46.59,46.67,46.57,46.66,13800.0,27.889,27.9369,27.8771,27.931,13800.0
2011-12-01 13:20:00,46.67,46.76,46.67,46.72,32800.0,27.9369,27.9908,27.9369,27.9669,32800.0
2011-12-01 13:25:00,46.74,46.77,46.71,46.76,20700.0,27.9788,27.9968,27.9609,27.9908,20700.0
2011-12-01 13:30:00,46.76,46.78,46.72,46.73,24100.0,27.9908,28.0028,27.9669,27.9729,24100.0
2011-12-01 13:35:00,46.74,46.78,46.72,46.77,15000.0,27.9788,28.0028,27.9669,27.9968,15000.0
2011-12-01 13:40:00,46.77,46.97,46.77,46.94,56400.0,27.9968,28.1165,27.9968,28.0986,56400.0
2011-12-01 13:45:00,46.94,47.0,46.93,46.98,27500.0,28.0986,28.1345,28.0926,28.1225,27500.0
2011-12-01 13:50:00,46.99,47.0,46.97,46.98,24400.0,28.1285,28.1345,28.1165,28.1225,24400.0
2011-12-01 13:55:00,46.97,47.13,46.96,47.12,33200.0,28.1165,28.2123,28.1105,28.2063,33200.0
2011-12-01 14:00:00,47.13,47.13,46.99,47.01,22300.0,28.2123,28.2123,28.1285,28.1405,22300.0
2011-12-01 14:05:00,47.0,47.08,46.99,47.06,29200.0,28.1345,28.1824,28.1285,28.1704,29200.0
2011-12-01 14:10:00,47.05,47.08,47.04,47.07,29700.0,28.1644,28.1824,28.1584,28.1764,29700.0
2011-12-01 14:15:00,47.07,47.1,47.05,47.06,31900.0,28.1764,28.1943,28.1644,28.1704,31900.0
2011-12-01 14:20:00,47.06,47.16,47.05,47.14,39200.0,28.1704,28.2303,28.1644,28.2183,39200.0
2011-12-01 14:25:00,47.14,47.18,47.11,47.16,36400.0,28.2183,28.2422,28.2003,28.2303,36400.0
2011-12-01 14:30:00,47.16,47.18,47.1,47.16,26500.0,28.2303,28.2422,28.1943,28.2303,26500.0
2011-12-01 14:35:00,47.14,47.23,47.14,47.23,29900.0,28.2183,28.2722,28.2183,28.2722,29900.0
2011-12-01 14:40:00,47.22,47.24,47.13,47.16,25400.0,28.2662,28.2781,28.2123,28.2303,25400.0
2011-12-01 14:45:00,47.17,47.31,47.17,47.31,64100.0,28.2362,28.32,28.2362,28.32,64100.0
2011-12-01 14:50:00,47.31,47.35,47.21,47.24,98200.0,28.32,28.344,28.2602,28.2781,98200.0
2011-12-01 14:55:00,47.23,47.23,47.17,47.2,37400.0,28.2722,28.2722,28.2362,28.2542,37400.0
2011-12-01 15:00:00,47.19,47.2,47.16,47.16,28400.0,28.2482,28.2542,28.2303,28.2303,28400.0
2011-12-01 15:05:00,47.16,47.21,47.15,47.17,74100.0,28.2303,28.2602,28.2243,28.2362,74100.0
2011-12-01 15:10:00,47.16,47.25,47.16,47.2,43500.0,28.2303,28.2841,28.2303,28.2542,43500.0
2011-12-01 15:15:00,47.2,47.24,47.2,47.2,38000.0,28.2542,28.2781,28.2542,28.2542,38000.0
2011-12-01 15:20:00,47.21,47.26,47.16,47.2,44300.0,28.2602,28.2901,28.2303,28.2542,44300.0
2011-12-01 15:25:00,47.22,47.34,47.22,47.33,45500.0,28.2662,28.338,28.2662,28.332,45500.0
2011-12-01 15:30:00,47.33,47.35,47.29,47.29,49700.0,28.332,28.344,28.3081,28.3081,49700.0
2011-12-01 15:35:00,47.3,47.35,47.28,47.29,66000.0,28.3141,28.344,28.3021,28.3081,66000.0
2011-12-01 15:40:00,47.29,47.32,47.22,47.22,59900.0,28.3081,28.326,28.2662,28.2662,59900.0
2011-12-01 15:45:00,47.22,47.23,47.13,47.16,80300.0,28.2662,28.2722,28.2123,28.2303,80300.0
2011-12-01 15:50:00,47.15,47.25,47.13,47.24,132100.0,28.2243,28.2841,28.2123,28.2781,132100.0
2011-12-01 15:55:00,47.23,47.24,47.15,47.24,136300.0,28.2722,28.2781,28.2243,28.2781,136300.0
2011-12-02 09:30:00,47.67,47.92,47.64,47.74,55700.0,28.5355,28.6852,28.5176,28.5774,55700.0
2011-12-02 09:35:00,47.71,47.71,47.55,47.58,26600.0,28.5595,28.5595,28.4637,28.4817,26600.0
2011-12-02 09:40:00,47.59,47.62,47.28,47.29,92700.0,28.4877,28.5056,28.3021,28.3081,92700.0
2011-12-02 09:45:00,47.3,47.53,47.24,47.32,69800.0,28.3141,28.4517,28.2781,28.326,69800.0
2011-12-02 09:50:00,47.3,47.45,47.18,47.45,44600.0,28.3141,28.4039,28.2422,28.4039,44600.0
2011-12-02 09:55:00,47.46,47.67,47.43,47.66,54700.0,28.4098,28.5355,28.3919,28.5296,54700.0
2011-12-02 10:00:00,47.66,47.78,47.6,47.65,65400.0,28.5296,28.6014,28.4936,28.5236,65400.0
2011-12-02 10:05:00,47.64,47.67,47.56,47.57,61300.0,28.5176,28.5355,28.4697,28.4757,61300.0
2011-12-02 10:10:00,47.57,47.74,47.55,47.74,76400.0,28.4757,28.5774,28.4637,28.5774,76400.0
2011-12-02 10:15:00,47.75,47.96,47.75,47.96,80500.0,28.5834,28.7091,28.5834,28.7091,80500.0
2011-12-02 10:20:00,47.95,48.03,47.93,47.95,50600.0,28.7032,28.751,28.6912,28.7032,50600.0
2011-12-02 10:25:00,47.95,47.97,47.85,47.93,44600.0,28.7032,28.7151,28.6433,28.6912,44600.0
2011-12-02 10:30:00,47.94,48.03,47.93,48.0,49500.0,28.6972,28.751,28.6912,28.7331,49500.0
2011-12-02 10:35:00,48.0,48.07,48.0,48.06,38200.0,28.7331,28.775,28.7331,28.769,38200.0
2011-12-02 10:40:00,48.05,48.05,47.77,47.81,46600.0,28.763,28.763,28.5954,28.6193,46600.0
2011-12-02 10:45:00,47.81,47.81,47.67,47.72,28100.0,28.6193,28.6193,28.5355,28.5655,28100.0
2011-12-02 10:50:00,47.72,47.82,47.68,47.81,33100.0,28.5655,28.6253,28.5415,28.6193,33100.0
2011-12-02 10:55:00,47.8,47.83,47.64,47.67,36300.0,28.6134,28.6313,28.5176,28.5355,36300.0
2011-12-02 11:00:00,47.65,47.75,47.53,47.54,41100.0,28.5236,28.5834,28.4517,28.4577,41100.0
2011-12-02 11:05:00,47.54,47.54,47.42,47.42,30700.0,28.4577,28.4577,28.3859,28.3859,30700.0
2011-12-02 11:10:00,47.42,47.42,47.33,47.36,41800.0,28.3859,28.3859,28.332,28.35,41800.0
2011-12-02 11:15:00,47.36,47.51,47.35,47.49,44000.0,28.35,28.4398,28.344,28.4278,44000.0
2011-12-02 11:20:00,47.47,47.51,47.43,47.51,30700.0,28.4158,28.4398,28.3919,28.4398,30700.0
2011-12-02 11:25:00,47.5,47.64,47.46,47.63,31800.0,28.4338,28.5176,28.4098,28.5116,31800.0
2011-12-02 11:30:00,47.64,47.69,47.57,47.59,34100.0,28.5176,28.5475,28.4757,28.4877,34100.0
2011-12-02 11:35:00,47.59,47.64,47.51,47.58,23600.0,28.4877,28.5176,28.4398,28.4817,23600.0
2011-12-02 11:40:00,47.54,47.61,47.47,47.48,60100.0,28.4577,28.4996,28.4158,28.4218,60100.0
2011-12-02 11:45:00,47.48,47.59,47.48,47.49,52300.0,28.4218,28.4877,28.4218,28.4278,52300.0
2011-12-02 11:50:00,47.48,47.52,47.37,47.48,104200.0,28.4218,28.4458,28.356,28.4218,104200.0
2011-12-02 11:55:00,47.48,47.51,47.45,47.45,20500.0,28.4218,28.4398,28.4039,28.4039,20500.0
2011-12-02 12:00:00,47.46,47.47,47.36,47.45,30200.0,28.4098,28.4158,28.35,28.4039,30200.0
2011-12-02 12:05:00,47.45,47.53,47.41,47.51,67100.0,28.4039,28.4517,28.3799,28.4398,67100.0
2011-12-02 12:10:00,47.51,47.56,47.49,47.51,27000.0,28.4398,28.4697,28.4278,28.4398,27000.0
2011-12-02 12:15:00,47.51,47.56,47.48,47.56,34000.0,28.4398,28.4697,28.4218,28.4697,34000.0
2011-12-02 12:20:00,47.57,47.67,47.53,47.64,27900.0,28.4757,28.5355,28.4517,28.5176,27900.0
2011-12-02 12:25:00,47.64,47.64,47.57,47.59,19800.0,28.5176,28.5176,28.4757,28.4877,19800.0
2011-12-02 12:30:00,47.58,47.64,47.54,47.64,19500.0,28.4817,28.5176,28.4577,28.5176,19500.0
2011-12-02 12:35:00,47.65,47.65,47.57,47.64,13000.0,28.5236,28.5236,28.4757,28.5176,13000.0
2011-12-02 12:40:00,47.64,47.64,47.55,47.55,17400.0,28.5176,28.5176,28.4637,28.4637,17400.0
2011-12-02 12:45:00,47.55,47.7,47.53,47.68,38300.0,28.4637,28.5535,28.4517,28.5415,38300.0
2011-12-02 12:50:00,47.67,47.67,47.6,47.62,13500.0,28.5355,28.5355,28.4936,28.5056,13500.0
2011-12-02 12:55:00,47.62,47.62,47.55,47.57,17600.0,28.5056,28.5056,28.4637,28.4757,17600.0
2011-12-02 13:00:00,47.57,47.58,47.54,47.55,15200.0,28.4757,28.4817,28.4577,28.4637,15200.0
2011-12-02 13:05:00,47.56,47.62,47.54,47.56,28100.0,28.4697,28.5056,28.4577,28.4697,28100.0
2011-12-02 13:10:00,47.56,47.59,47.52,47.54,26300.0,28.4697,28.4877,28.4458,28.4577,26300.0
2011-12-02 13:15:00,47.54,47.63,47.53,47.58,19600.0,28.4577,28.5116,28.4517,28.4817,19600.0
2011-12-02 13:20:00,47.59,47.66,47.59,47.63,15000.0,28.4877,28.5296,28.4877,28.5116,15000.0
2011-12-02 13:25:00,47.62,47.65,47.56,47.56,17200.0,28.5056,28.5236,28.4697,28.4697,17200.0
2011-12-02 13:30:00,47.55,47.57,47.53,47.55,30200.0,28.4637,28.4757,28.4517,28.4637,30200.0
2011-12-02 13:35:00,47.56,47.61,47.56,47.58,28500.0,28.4697,28.4996,28.4697,28.4817,28500.0
2011-12-02 13:40:00,47.59,47.65,47.54,47.54,9300.0,28.4877,28.5236,28.4577,28.4577,9300.0
2011-12-02 13:45:00,47.55,47.65,47.55,47.58,18000.0,28.4637,28.5236,28.4637,28.4817,18000.0
2011-12-02 13:50:00,47.58,47.61,47.48,47.51,19400.0,28.4817,28.4996,28.4218,28.4398,19400.0
2011-12-02 13:55:00,47.53,47.54,47.5,47.52,16400.0,28.4517,28.4577,28.4338,28.4458,16400.0
2011-12-02 14:00:00,47.53,47.55,47.41,47.41,23500.0,28.4517,28.4637,28.3799,28.3799,23500.0
2011-12-02 14:05:00,47.41,47.48,47.35,47.48,34700.0,28.3799,28.4218,28.344,28.4218,34700.0
2011-12-02 14:10:00,47.47,47.47,47.4,47.4,23600.0,28.4158,28.4158,28.3739,28.3739,23600.0
2011-12-02 14:15:00,47.39,47.43,47.35,47.4,20200.0,28.3679,28.3919,28.344,28.3739,20200.0
2011-12-02 14:20:00,47.41,47.45,47.36,47.45,15700.0,28.3799,28.4039,28.35,28.4039,15700.0
2011-12-02 14:25:00,47.46,47.47,47.41,47.43,13700.0,28.4098,28.4158,28.3799,28.3919,13700.0
2011-12-02 14:30:00,47.43,47.43,47.36,47.38,28800.0,28.3919,28.3919,28.35,28.3619,28800.0
2011-12-02 14:35:00,47.38,47.42,47.36,47.38,22800.0,28.3619,28.3859,28.35,28.3619,22800.0
2011-12-02 14:40:00,47.39,47.41,47.37,47.39,16400.0,28.3679,28.3799,28.356,28.3679,16400.0
2011-12-02 14:45:00,47.38,47.42,47.36,47.38,23700.0,28.3619,28.3859,28.35,28.3619,23700.0
2011-12-02 14:50:00,47.39,47.4,47.32,47.34,13200.0,28.3679,28.3739,28.326,28.338,13200.0
2011-12-02 14:55:00,47.34,47.37,47.24,47.3,30500.0,28.338,28.356,28.2781,28.3141,30500.0
2011-12-02 15:00:00,47.3,47.35,47.25,47.33,28500.0,28.3141,28.344,28.2841,28.332,28500.0
2011-12-02 15:05:00,47.33,47.37,47.24,47.24,18200.0,28.332,28.356,28.2781,28.2781,18200.0
2011-12-02 15:10:00,47.24,47.27,47.22,47.23,17300.0,28.2781,28.2961,28.2662,28.2722,17300.0
2011-12-02 15:15:00,47.23,47.28,47.17,47.18,33300.0,28.2722,28.3021,28.2362,28.2422,33300.0
2011-12-02 15:20:00,47.17,47.22,47.14,47.21,36100.0,28.2362,28.2662,28.2183,28.2602,36100.0
2011-12-02 15:25:00,47.2,47.26,47.17,47.23,34600.0,28.2542,28.2901,28.2362,28.2722,34600.0
2011-12-02 15:30:00,47.22,47.23,47.16,47.19,42100.0,28.2662,28.2722,28.2303,28.2482,42100.0
2011-12-02 15:35:00,47.18,47.24,47.14,47.16,43100.0,28.2422,28.2781,28.2183,28.2303,43100.0
2011-12-02 15:40:00,47.16,47.2,47.01,47.01,56000.0,28.2303,28.2542,28.1405,28.1405,56000.0
2011-12-02 15:45:00,47.01,47.04,46.94,46.94,85600.0,28.1405,28.1584,28.0986,28.0986,85600.0
2011-12-02 15:50:00,46.94,47.03,46.92,47.02,111100.0,28.0986,28.1524,28.0866,28.1465,111100.0
2011-12-02 15:55:00,47.02,47.1,46.94,46.95,156500.0,28.1465,28.1943,28.0986,28.1045,156500.0
2011-12-05 09:30:00,47.96,47.96,47.48,47.48,36700.0,28.7091,28.7091,28.4218,28.4218,36700.0
2011-12-05 09:35:00,47.52,47.7,47.29,47.45,22100.0,28.4458,28.5535,28.3081,28.4039,22100.0
2011-12-05 09:40:00,47.39,47.44,47.34,47.37,14400.0,28.3679,28.3979,28.338,28.356,14400.0
2011-12-05 09:45:00,47.39,47.58,47.31,47.33,35700.0,28.3679,28.4817,28.32,28.332,35700.0
2011-12-05 09:50:00,47.32,47.62,47.32,47.58,24400.0,28.326,28.5056,28.326,28.4817,24400.0
2011-12-05 09:55:00,47.6,47.74,47.59,47.67,37400.0,28.4936,28.5774,28.4877,28.5355,37400.0
2011-12-05 10:00:00,47.65,47.79,47.55,47.76,32400.0,28.5236,28.6074,28.4637,28.5894,32400.0
2011-12-05 10:05:00,47.78,47.88,47.68,47.88,39200.0,28.6014,28.6613,28.5415,28.6613,39200.0
2011-12-05 10:10:00,47.89,48.01,47.88,47.98,47200.0,28.6672,28.7391,28.6613,28.7211,47200.0
2011-12-05 10:15:00,47.99,48.0,47.9,47.94,25900.0,28.7271,28.7331,28.6732,28.6972,25900.0
2011-12-05 10:20:00,47.95,47.98,47.9,47.94,23200.0,28.7032,28.7211,28.6732,28.6972,23200.0
2011-12-05 10:25:00,47.95,48.04,47.92,47.97,35000.0,28.7032,28.757,28.6852,28.7151,35000.0
2011-12-05 10:30:00,47.98,48.05,47.97,47.97,21200.0,28.7211,28.763,28.7151,28.7151,21200.0
2011-12-05 10:35:00,47.98,48.05,47.98,48.01,15400.0,28.7211,28.763,28.7211,28.7391,15400.0
2011-12-05 10:40:00,48.0,48.06,47.99,48.0,13500.0,28.7331,28.769,28.7271,28.7331,13500.0
2011-12-05 10:45:00,48.01,48.13,48.0,48.12,28500.0,28.7391,28.8109,28.7331,28.8049,28500.0
2011-12-05 10:50:00,48.12,48.19,48.12,48.18,21000.0,28.8049,28.8468,28.8049,28.8408,21000.0
2011-12-05 10:55:00,48.17,48.2,48.12,48.17,28200.0,28.8348,28.8528,28.8049,28.8348,28200.0
2011-12-05 11:00:00,48.17,48.2,48.15,48.2,21100.0,28.8348,28.8528,28.8229,28.8528,21100.0
2011-12-05 11:05:00,48.2,48.2,48.14,48.2,15500.0,28.8528,28.8528,28.8169,28.8528,15500.0
2011-12-05 11:10:00,48.2,48.24,48.18,48.23,24100.0,28.8528,28.8767,28.8408,28.8708,24100.0
2011-12-05 11:15:00,48.23,48.23,48.16,48.18,22600.0,28.8708,28.8708,28.8289,28.8408,22600.0
2011-12-05 11:20:00,48.17,48.17,48.07,48.08,15800.0,28.8348,28.8348,28.775,28.781,15800.0
2011-12-05 11:25:00,48.08,48.14,48.08,48.14,21000.0,28.781,28.8169,28.781,28.8169,21000.0
2011-12-05 11:30:00,48.13,48.14,48.09,48.1,10000.0,28.8109,28.8169,28.787,28.7929,10000.0
2011-12-05 11:35:00,48.09,48.18,48.09,48.18,13700.0,28.787,28.8408,28.787,28.8408,13700.0
2011-12-05 11:40:00,48.18,48.21,48.17,48.2,9900.0,28.8408,28.8588,28.8348,28.8528,9900.0
2011-12-05 11:45:00,48.22,48.24,48.21,48.22,7800.0,28.8648,28.8767,28.8588,28.8648,7800.0
2011-12-05 11:50:00,48.22,48.22,48.15,48.19,17800.0,28.8648,28.8648,28.8229,28.8468,17800.0
2011-12-05 11:55:00,48.2,48.21,48.16,48.21,14400.0,28.8528,28.8588,28.8289,28.8588,14400.0
2011-12-05 12:00:00,48.21,48.24,48.17,48.2,16400.0,28.8588,28.8767,28.8348,28.8528,16400.0
2011-12-05 12:05:00,48.21,48.29,48.18,48.24,17200.0,28.8588,28.9067,28.8408,28.8767,17200.0
2011-12-05 12:10:00,48.24,48.24,48.18,48.2,11200.0,28.8767,28.8767,28.8408,28.8528,11200.0
2011-12-05 12:15:00,48.19,48.2,48.13,48.18,40100.0,28.8468,28.8528,28.8109,28.8408,40100.0
2011-12-05 12:20:00,48.18,48.23,48.15,48.23,10100.0,28.8408,28.8708,28.8229,28.8708,10100.0
2011-12-05 12:25:00,48.22,48.24,48.21,48.21,15100.0,28.8648,28.8767,28.8588,28.8588,15100.0
2011-12-05 12:30:00,48.21,48.27,48.21,48.26,18600.0,28.8588,28.8947,28.8588,28.8887,18600.0
2011-12-05 12:35:00,48.27,48.31,48.26,48.29,20400.0,28.8947,28.9187,28.8887,28.9067,20400.0
2011-12-05 12:40:00,48.29,48.3,48.25,48.3,13700.0,28.9067,28.9127,28.8827,28.9127,13700.0
2011-12-05 12:45:00,48.3,48.32,48.3,48.3,6200.0,28.9127,28.9246,28.9127,28.9127,6200.0
2011-12-05 12:50:00,48.3,48.33,48.28,48.33,18500.0,28.9127,28.9306,28.9007,28.9306,18500.0
2011-12-05 12:55:00,48.33,48.42,48.32,48.37,60500.0,28.9306,28.9845,28.9246,28.9546,60500.0
2011-12-05 13:00:00,48.36,48.42,48.35,48.4,15000.0,28.9486,28.9845,28.9426,28.9725,15000.0
2011-12-05 13:05:00,48.4,48.45,48.4,48.43,39600.0,28.9725,29.0025,28.9725,28.9905,39600.0
2011-12-05 13:10:00,48.43,48.45,48.4,48.4,26600.0,28.9905,29.0025,28.9725,28.9725,26600.0
2011-12-05 13:15:00,48.4,48.43,48.37,48.42,14500.0,28.9725,28.9905,28.9546,28.9845,14500.0
2011-12-05 13:20:00,48.42,48.43,48.38,48.39,45700.0,28.9845,28.9905,28.9606,28.9665,45700.0
2011-12-05 13:25:00,48.39,48.39,48.37,48.38,15800.0,28.9665,28.9665,28.9546,28.9606,15800.0
2011-12-05 13:30:00,48.38,48.38,48.33,48.38,16100.0,28.9606,28.9606,28.9306,28.9606,16100.0
2011-12-05 13:35:00,48.38,48.44,48.36,48.37,31100.0,28.9606,28.9965,28.9486,28.9546,31100.0
2011-12-05 13:40:00,48.38,48.39,48.17,48.27,32300.0,28.9606,28.9665,28.8348,28.8947,32300.0
2011-12-05 13:45:00,48.25,48.33,48.18,48.24,86500.0,28.8827,28.9306,28.8408,28.8767,86500.0
2011-12-05 13:50:00,48.24,48.31,48.08,48.09,44900.0,28.8767,28.9187,28.781,28.787,44900.0
2011-12-05 13:55:00,48.09,48.24,48.09,48.15,36600.0,28.787,28.8767,28.787,28.8229,36600.0
2011-12-05 14:00:00,48.15,48.15,48.01,48.04,82100.0,28.8229,28.8229,28.7391,28.757,82100.0
2011-12-05 14:05:00,48.05,48.06,47.88,47.96,54600.0,28.763,28.769,28.6613,28.7091,54600.0
2011-12-05 14:10:00,47.96,48.13,47.96,48.11,62100.0,28.7091,28.8109,28.7091,28.7989,62100.0
2011-12-05 14:15:00,48.1,48.23,48.07,48.22,78400.0,28.7929,28.8708,28.775,28.8648,78400.0
2011-12-05 14:20:00,48.23,48.29,48.21,48.24,36500.0,28.8708,28.9067,28.8588,28.8767,36500.0
2011-12-05 14:25:00,48.24,48.38,48.21,48.36,54900.0,28.8767,28.9606,28.8588,28.9486,54900.0
2011-12-05 14:30:00,48.35,48.35,48.24,48.27,33800.0,28.9426,28.9426,28.8767,28.8947,33800.0
2011-12-05 14:35:00,48.26,48.4,48.24,48.38,50700.0,28.8887,28.9725,28.8767,28.9606,50700.0
2011-12-05 14:40:00,48.38,48.41,48.34,48.35,32800.0,28.9606,28.9785,28.9366,28.9426,32800.0
2011-12-05 14:45:00,48.35,48.42,48.34,48.42,29700.0,28.9426,28.9845,28.9366,28.9845,29700.0
2011-12-05 14:50:00,48.42,48.43,48.33,48.38,30000.0,28.9845,28.9905,28.9306,28.9606,30000.0
2011-12-05 14:55:00,48.38,48.49,48.38,48.47,41800.0,28.9606,29.0264,28.9606,29.0144,41800.0
2011-12-05 15:00:00,48.47,48.48,48.35,48.41,61700.0,29.0144,29.0204,28.9426,28.9785,61700.0
2011-12-05 15:05:00,48.42,48.48,48.13,48.25,134700.0,28.9845,29.0204,28.8109,28.8827,134700.0
2011-12-05 15:10:00,48.25,48.33,48.22,48.24,90400.0,28.8827,28.9306,28.8648,28.8767,90400.0
2011-12-05 15:15:00,48.25,48.28,48.17,48.27,105000.0,28.8827,28.9007,28.8348,28.8947,105000.0
2011-12-05 15:20:00,48.27,48.36,48.26,48.3,99300.0,28.8947,28.9486,28.8887,28.9127,99300.0
2011-12-05 15:25:00,48.3,48.31,48.19,48.23,90400.0,28.9127,28.9187,28.8468,28.8708,90400.0
2011-12-05 15:30:00,48.23,48.42,48.23,48.41,110600.0,28.8708,28.9845,28.8708,28.9785,110600.0
2011-12-05 15:35:00,48.41,48.48,48.37,48.48,118300.0,28.9785,29.0204,28.9546,29.0204,118300.0
2011-12-05 15:40:00,48.47,48.5,48.43,48.47,144400.0,29.0144,29.0324,28.9905,29.0144,144400.0
2011-12-05 15:45:00,48.48,48.54,48.46,48.48,161700.0,29.0204,29.0563,29.0084,29.0204,161700.0
2011-12-05 15:50:00,48.48,48.65,48.48,48.63,247100.0,29.0204,29.1222,29.0204,29.1102,247100.0
2011-12-05 15:55:00,48.63,48.71,48.59,48.7,279700.0,29.1102,29.1581,29.0863,29.1521,279700.0
2011-12-06 09:30:00,48.47,48.95,48.46,48.87,152900.0,29.0144,29.3018,29.0084,29.2539,152900.0
2011-12-06 09:35:00,48.91,49.2,48.85,49.2,138700.0,29.2778,29.4514,29.2419,29.4514,138700.0
2011-12-06 09:40:00,49.2,49.24,48.89,49.0,92300.0,29.4514,29.4754,29.2658,29.3317,92300.0
2011-12-06 09:45:00,48.97,48.97,48.77,48.8,57100.0,29.3137,29.3137,29.194,29.212,57100.0
2011-12-06 09:50:00,48.8,48.88,48.73,48.88,35300.0,29.212,29.2599,29.1701,29.2599,35300.0
2011-12-06 09:55:00,48.87,49.06,48.87,49.02,48000.0,29.2539,29.3676,29.2539,29.3437,48000.0
2011-12-06 10:00:00,49.03,49.12,49.01,49.07,43200.0,29.3496,29.4035,29.3377,29.3736,43200.0
2011-12-06 10:05:00,49.06,49.22,49.06,49.21,69400.0,29.3676,29.4634,29.3676,29.4574,69400.0
2011-12-06 10:10:00,49.22,49.22,49.06,49.18,106100.0,29.4634,29.4634,29.3676,29.4394,106100.0
2011-12-06 10:15:00,49.18,49.29,49.16,49.22,46400.0,29.4394,29.5053,29.4275,29.4634,46400.0
2011-12-06 10:20:00,49.21,49.21,48.95,49.11,105300.0,29.4574,29.4574,29.3018,29.3975,105300.0
2011-12-06 10:25:00,49.13,49.17,49.07,49.1,28500.0,29.4095,29.4335,29.3736,29.3916,28500.0
2011-12-06 10:30:00,49.11,49.22,49.08,49.12,53500.0,29.3975,29.4634,29.3796,29.4035,53500.0
2011-12-06 10:35:00,49.11,49.18,49.06,49.15,46500.0,29.3975,29.4394,29.3676,29.4215,46500.0
2011-12-06 10:40:00,49.14,49.14,48.99,49.04,31600.0,29.4155,29.4155,29.3257,29.3556,31600.0
2011-12-06 10:45:00,49.05,49.14,48.98,49.07,49400.0,29.3616,29.4155,29.3197,29.3736,49400.0
2011-12-06 10:50:00,49.07,49.09,48.96,48.99,33000.0,29.3736,29.3856,29.3077,29.3257,33000.0
2011-12-06 10:55:00,49.0,49.05,48.96,48.99,38000.0,29.3317,29.3616,29.3077,29.3257,38000.0
2011-12-06 11:00:00,48.99,49.11,48.99,49.02,33100.0,29.3257,29.3975,29.3257,29.3437,33100.0
2011-12-06 11:05:00,49.02,49.02,48.87,48.92,74600.0,29.3437,29.3437,29.2539,29.2838,74600.0
2011-12-06 11:10:00,48.91,49.05,48.91,48.99,38100.0,29.2778,29.3616,29.2778,29.3257,38100.0
2011-12-06 11:15:00,48.99,49.03,48.97,49.0,53500.0,29.3257,29.3496,29.3137,29.3317,53500.0
2011-12-06 11:20:00,49.0,49.13,49.0,49.04,50200.0,29.3317,29.4095,29.3317,29.3556,50200.0
2011-12-06 11:25:00,49.03,49.05,48.95,48.95,23400.0,29.3496,29.3616,29.3018,29.3018,23400.0
2011-12-06 11:30:00,48.95,49.01,48.84,48.85,38900.0,29.3018,29.3377,29.2359,29.2419,38900.0
2011-12-06 11:35:00,48.82,48.82,48.73,48.77,74800.0,29.2239,29.2239,29.1701,29.194,74800.0
2011-12-06 11:40:00,48.75,48.78,48.72,48.76,16900.0,29.182,29.2,29.1641,29.188,16900.0
2011-12-06 11:45:00,48.75,48.77,48.68,48.68,30800.0,29.182,29.194,29.1401,29.1401,30800.0
2011-12-06 11:50:00,48.67,48.75,48.64,48.75,30500.0,29.1341,29.182,29.1162,29.182,30500.0
2011-12-06 11:55:00,48.75,48.91,48.75,48.89,44800.0,29.182,29.2778,29.182,29.2658,44800.0
2011-12-06 12:00:00,48.88,48.9,48.74,48.78,31300.0,29.2599,29.2718,29.1761,29.2,31300.0
2011-12-06 12:05:00,48.78,48.79,48.68,48.7,33200.0,29.2,29.206,29.1401,29.1521,33200.0
2011-12-06 12:10:00,48.7,48.79,48.69,48.74,21700.0,29.1521,29.206,29.1461,29.1761,21700.0
2011-12-06 12:15:00,48.74,48.8,48.73,48.75,18900.0,29.1761,29.212,29.1701,29.182,18900.0
2011-12-06 12:20:00,48.75,48.79,48.69,48.73,19600.0,29.182,29.206,29.1461,29.1701,19600.0
2011-12-06 12:25:00,48.7,48.71,48.63,48.69,12800.0,29.1521,29.1581,29.1102,29.1461,12800.0
2011-12-06 12:30:00,48.68,48.68,48.61,48.63,19800.0,29.1401,29.1401,29.0982,29.1102,19800.0
2011-12-06 12:35:00,48.64,48.77,48.62,48.75,23000.0,29.1162,29.194,29.1042,29.182,23000.0
2011-12-06 12:40:00,48.75,48.78,48.71,48.71,11900.0,29.182,29.2,29.1581,29.1581,11900.0
2011-12-06 12:45:00,48.71,48.74,48.68,48.71,26300.0,29.1581,29.1761,29.1401,29.1581,26300.0
2011-12-06 12:50:00,48.7,48.74,48.69,48.73,15000.0,29.1521,29.1761,29.1461,29.1701,15000.0
2011-12-06 12:55:00,48.75,48.75,48.69,48.7,11600.0,29.182,29.182,29.1461,29.1521,11600.0
2011-12-06 13:00:00,48.7,48.73,48.67,48.71,19700.0,29.1521,29.1701,29.1341,29.1581,19700.0
2011-12-06 13:05:00,48.71,48.72,48.68,48.7,16700.0,29.1581,29.1641,29.1401,29.1521,16700.0
2011-12-06 13:10:00,48.71,48.72,48.64,48.69,18800.0,29.1581,29.1641,29.1162,29.1461,18800.0
2011-12-06 13:15:00,48.69,48.8,48.69,48.73,32000.0,29.1461,29.212,29.1461,29.1701,32000.0
2011-12-06 13:20:00,48.74,48.79,48.72,48.77,29500.0,29.1761,29.206,29.1641,29.194,29500.0
2011-12-06 13:25:00,48.78,48.85,48.76,48.81,33100.0,29.2,29.2419,29.188,29.218,33100.0
2011-12-06 13:30:00,48.82,48.9,48.81,48.88,31600.0,29.2239,29.2718,29.218,29.2599,31600.0
2011-12-06 13:35:00,48.86,48.93,48.84,48.93,13500.0,29.2479,29.2898,29.2359,29.2898,13500.0
2011-12-06 13:40:00,48.92,48.93,48.85,48.87,24900.0,29.2838,29.2898,29.2419,29.2539,24900.0
2011-12-06 13:45:00,48.88,48.91,48.86,48.89,20100.0,29.2599,29.2778,29.2479,29.2658,20100.0
2011-12-06 13:50:00,48.89,48.95,48.87,48.91,20600.0,29.2658,29.3018,29.2539,29.2778,20600.0
2011-12-06 13:55:00,48.91,48.99,48.9,48.95,35800.0,29.2778,29.3257,29.2718,29.3018,35800.0
2011-12-06 14:00:00,48.94,48.97,48.88,48.91,20800.0,29.2958,29.3137,29.2599,29.2778,20800.0
2011-12-06 14:05:00,48.91,48.91,48.87,48.88,20300.0,29.2778,29.2778,29.2539,29.2599,20300.0
2011-12-06 14:10:00,48.87,48.91,48.85,48.91,22400.0,29.2539,29.2778,29.2419,29.2778,22400.0
2011-12-06 14:15:00,48.91,48.97,48.91,48.94,23100.0,29.2778,29.3137,29.2778,29.2958,23100.0
2011-12-06 14:20:00,48.93,48.95,48.84,48.86,23400.0,29.2898,29.3018,29.2359,29.2479,23400.0
2011-12-06 14:25:00,48.86,48.92,48.86,48.92,16600.0,29.2479,29.2838,29.2479,29.2838,16600.0
2011-12-06 14:30:00,48.91,49.0,48.91,49.0,18800.0,29.2778,29.3317,29.2778,29.3317,18800.0
2011-12-06 14:35:00,49.0,49.08,48.95,49.06,42300.0,29.3317,29.3796,29.3018,29.3676,42300.0
2011-12-06 14:40:00,49.08,49.2,49.08,49.15,69900.0,29.3796,29.4514,29.3796,29.4215,69900.0
2011-12-06 14:45:00,49.16,49.19,49.13,49.19,29100.0,29.4275,29.4454,29.4095,29.4454,29100.0
2011-12-06 14:50:00,49.19,49.27,49.17,49.25,48400.0,29.4454,29.4933,29.4335,29.4813,48400.0
2011-12-06 14:55:00,49.26,49.27,49.21,49.21,26700.0,29.4873,29.4933,29.4574,29.4574,26700.0
2011-12-06 15:00:00,49.22,49.28,49.21,49.26,31200.0,29.4634,29.4993,29.4574,29.4873,31200.0
2011-12-06 15:05:00,49.25,49.3,49.24,49.28,40500.0,29.4813,29.5113,29.4754,29.4993,40500.0
2011-12-06 15:10:00,49.28,49.36,49.24,49.34,57700.0,29.4993,29.5472,29.4754,29.5352,57700.0
2011-12-06 15:15:00,49.34,49.39,49.32,49.32,32000.0,29.5352,29.5651,29.5232,29.5232,32000.0
2011-12-06 15:20:00,49.32,49.38,49.31,49.32,49100.0,29.5232,29.5592,29.5173,29.5232,49100.0
2011-12-06 15:25:00,49.32,49.35,49.19,49.21,61000.0,29.5232,29.5412,29.4454,29.4574,61000.0
2011-12-06 15:30:00,49.21,49.26,49.19,49.26,58000.0,29.4574,29.4873,29.4454,29.4873,58000.0
2011-12-06 15:35:00,49.26,49.34,49.26,49.3,60600.0,29.4873,29.5352,29.4873,29.5113,60600.0
2011-12-06 15:40:00,49.3,49.34,49.28,49.3,52100.0,29.5113,29.5352,29.4993,29.5113,52100.0
2011-12-06 15:45:00,49.31,49.33,49.18,49.24,90400.0,29.5173,29.5292,29.4394,29.4754,90400.0
2011-12-06 15:50:00,49.24,49.3,49.2,49.2,104900.0,29.4754,29.5113,29.4514,29.4514,104900.0
2011-12-06 15:55:00,49.2,49.22,49.14,49.17,102500.0,29.4514,29.4634,29.4155,29.4335,102500.0
2011-12-07 09:30:00,49.14,49.14,48.91,48.92,96900.0,29.4155,29.4155,29.2778,29.2838,96900.0
2011-12-07 09:35:00,48.94,48.97,48.64,48.7,28900.0,29.2958,29.3137,29.1162,29.1521,28900.0
2011-12-07 09:40:00,48.76,48.76,48.39,48.48,53300.0,29.188,29.188,28.9665,29.0204,53300.0
2011-12-07 09:45:00,48.47,48.61,48.44,48.49,72400.0,29.0144,29.0982,28.9965,29.0264,72400.0
2011-12-07 09:50:00,48.5,48.57,48.47,48.51,55600.0,29.0324,29.0743,29.0144,29.0384,55600.0
2011-12-07 09:55:00,48.5,48.62,48.46,48.55,46800.0,29.0324,29.1042,29.0084,29.0623,46800.0
2011-12-07 10:00:00,48.54,48.59,48.46,48.54,33100.0,29.0563,29.0863,29.0084,29.0563,33100.0
2011-12-07 10:05:00,48.53,48.61,48.45,48.51,59700.0,29.0503,29.0982,29.0025,29.0384,59700.0
2011-12-07 10:10:00,48.5,48.64,48.47,48.6,46200.0,29.0324,29.1162,29.0144,29.0922,46200.0
2011-12-07 10:15:00,48.6,48.6,48.47,48.52,30700.0,29.0922,29.0922,29.0144,29.0444,30700.0
2011-12-07 10:20:00,48.53,48.54,48.35,48.39,45500.0,29.0503,29.0563,28.9426,28.9665,45500.0
2011-12-07 10:25:00,48.41,48.43,48.22,48.38,52200.0,28.9785,28.9905,28.8648,28.9606,52200.0
2011-12-07 10:30:00,48.37,48.44,48.27,48.38,45800.0,28.9546,28.9965,28.8947,28.9606,45800.0
2011-12-07 10:35:00,48.37,48.38,48.29,48.38,29800.0,28.9546,28.9606,28.9067,28.9606,29800.0
2011-12-07 10:40:00,48.38,48.39,48.29,48.37,21400.0,28.9606,28.9665,28.9067,28.9546,21400.0
2011-12-07 10:45:00,48.37,48.45,48.32,48.41,57200.0,28.9546,29.0025,28.9246,28.9785,57200.0
2011-12-07 10:50:00,48.41,48.49,48.41,48.43,29700.0,28.9785,29.0264,28.9785,28.9905,29700.0
2011-12-07 10:55:00,48.42,48.5,48.33,48.5,58200.0,28.9845,29.0324,28.9306,29.0324,58200.0
2011-12-07 11:00:00,48.49,48.54,48.42,48.47,76200.0,29.0264,29.0563,28.9845,29.0144,76200.0
2011-12-07 11:05:00,48.48,48.59,48.48,48.54,41600.0,29.0204,29.0863,29.0204,29.0563,41600.0
2011-12-07 11:10:00,48.54,48.54,48.46,48.48,23400.0,29.0563,29.0563,29.0084,29.0204,23400.0
2011-12-07 11:15:00,48.48,48.51,48.41,48.41,33400.0,29.0204,29.0384,28.9785,28.9785,33400.0
2011-12-07 11:20:00,48.42,48.6,48.42,48.57,37800.0,28.9845,29.0922,28.9845,29.0743,37800.0
2011-12-07 11:25:00,48.57,48.63,48.54,48.63,26800.0,29.0743,29.1102,29.0563,29.1102,26800.0
2011-12-07 11:30:00,48.64,48.73,48.63,48.67,90400.0,29.1162,29.1701,29.1102,29.1341,90400.0
2011-12-07 11:35:00,48.68,48.73,48.64,48.65,46800.0,29.1401,29.1701,29.1162,29.1222,46800.0
2011-12-07 11:40:00,48.66,48.71,48.63,48.69,24900.0,29.1282,29.1581,29.1102,29.1461,24900.0
2011-12-07 11:45:00,48.69,48.7,48.57,48.61,34800.0,29.1461,29.1521,29.0743,29.0982,34800.0
2011-12-07 11:50:00,48.61,48.68,48.59,48.59,62800.0,29.0982,29.1401,29.0863,29.0863,62800.0
2011-12-07 11:55:00,48.59,48.62,48.56,48.59,15100.0,29.0863,29.1042,29.0683,29.0863,15100.0
2011-12-07 12:00:00,48.59,48.66,48.53,48.53,45500.0,29.0863,29.1282,29.0503,29.0503,45500.0
2011-12-07 12:05:00,48.53,48.55,48.5,48.52,18100.0,29.0503,29.0623,29.0324,29.0444,18100.0
2011-12-07 12:10:00,48.52,48.53,48.46,48.5,17700.0,29.0444,29.0503,29.0084,29.0324,17700.0
2011-12-07 12:15:00,48.49,48.56,48.49,48.54,18100.0,29.0264,29.0683,29.0264,29.0563,18100.0
2011-12-07 12:20:00,48.53,48.58,48.52,48.57,20300.0,29.0503,29.0803,29.0444,29.0743,20300.0
2011-12-07 12:25:00,48.58,48.68,48.56,48.65,21100.0,29.0803,29.1401,29.0683,29.1222,21100.0
2011-12-07 12:30:00,48.64,48.69,48.62,48.66,14400.0,29.1162,29.1461,29.1042,29.1282,14400.0
2011-12-07 12:35:00,48.66,48.7,48.57,48.6,14900.0,29.1282,29.1521,29.0743,29.0922,14900.0
2011-12-07 12:40:00,48.61,48.63,48.56,48.63,11100.0,29.0982,29.1102,29.0683,29.1102,11100.0
2011-12-07 12:45:00,48.66,48.67,48.55,48.55,17800.0,29.1282,29.1341,29.0623,29.0623,17800.0
2011-12-07 12:50:00,48.56,48.67,48.55,48.66,24000.0,29.0683,29.1341,29.0623,29.1282,24000.0
2011-12-07 12:55:00,48.66,48.72,48.61,48.63,19500.0,29.1282,29.1641,29.0982,29.1102,19500.0
2011-12-07 13:00:00,48.63,48.7,48.63,48.64,15700.0,29.1102,29.1521,29.1102,29.1162,15700.0
2011-12-07 13:05:00,48.63,48.65,48.57,48.59,9500.0,29.1102,29.1222,29.0743,29.0863,9500.0
2011-12-07 13:10:00,48.59,48.59,48.53,48.55,12700.0,29.0863,29.0863,29.0503,29.0623,12700.0
2011-12-07 13:15:00,48.55,48.6,48.52,48.6,14500.0,29.0623,29.0922,29.0444,29.0922,14500.0
2011-12-07 13:20:00,48.59,48.66,48.57,48.62,26300.0,29.0863,29.1282,29.0743,29.1042,26300.0
2011-12-07 13:25:00,48.63,48.7,48.62,48.64,25800.0,29.1102,29.1521,29.1042,29.1162,25800.0
2011-12-07 13:30:00,48.64,48.68,48.58,48.6,44000.0,29.1162,29.1401,29.0803,29.0922,44000.0
2011-12-07 13:35:00,48.59,48.65,48.58,48.65,13100.0,29.0863,29.1222,29.0803,29.1222,13100.0
2011-12-07 13:40:00,48.65,48.65,48.55,48.56,16300.0,29.1222,29.1222,29.0623,29.0683,16300.0
2011-12-07 13:45:00,48.55,48.56,48.47,48.51,16200.0,29.0623,29.0683,29.0144,29.0384,16200.0
2011-12-07 13:50:00,48.52,48.55,48.48,48.55,51900.0,29.0444,29.0623,29.0204,29.0623,51900.0
2011-12-07 13:55:00,48.55,48.6,48.53,48.58,16600.0,29.0623,29.0922,29.0503,29.0803,16600.0
2011-12-07 14:00:00,48.58,48.68,48.58,48.64,19500.0,29.0803,29.1401,29.0803,29.1162,19500.0
2011-12-07 14:05:00,48.65,48.66,48.52,48.55,28400.0,29.1222,29.1282,29.0444,29.0623,28400.0
2011-12-07 14:10:00,48.55,48.56,48.49,48.5,18400.0,29.0623,29.0683,29.0264,29.0324,18400.0
2011-12-07 14:15:00,48.49,48.55,48.47,48.5,31200.0,29.0264,29.0623,29.0144,29.0324,31200.0
2011-12-07 14:20:00,48.49,48.56,48.46,48.56,37500.0,29.0264,29.0683,29.0084,29.0683,37500.0
2011-12-07 14:25:00,48.55,48.66,48.55,48.64,30400.0,29.0623,29.1282,29.0623,29.1162,30400.0
2011-12-07 14:30:00,48.64,48.65,48.54,48.63,22500.0,29.1162,29.1222,29.0563,29.1102,22500.0
2011-12-07 14:35:00,48.62,48.67,48.57,48.67,25900.0,29.1042,29.1341,29.0743,29.1341,25900.0
2011-12-07 14:40:00,48.66,48.73,48.52,48.55,48500.0,29.1282,29.1701,29.0444,29.0623,48500.0
2011-12-07 14:45:00,48.57,48.62,48.42,48.48,54200.0,29.0743,29.1042,28.9845,29.0204,54200.0
2011-12-07 14:50:00,48.48,48.57,48.46,48.57,25800.0,29.0204,29.0743,29.0084,29.0743,25800.0
2011-12-07 14:55:00,48.57,48.61,48.51,48.58,13000.0,29.0743,29.0982,29.0384,29.0803,13000.0
2011-12-07 15:00:00,48.59,48.64,48.57,48.59,16700.0,29.0863,29.1162,29.0743,29.0863,16700.0
2011-12-07 15:05:00,48.6,48.67,48.6,48.64,14000.0,29.0922,29.1341,29.0922,29.1162,14000.0
2011-12-07 15:10:00,48.63,48.63,48.58,48.63,20500.0,29.1102,29.1102,29.0803,29.1102,20500.0
2011-12-07 15:15:00,48.61,48.83,48.61,48.77,42700.0,29.0982,29.2299,29.0982,29.194,42700.0
2011-12-07 15:20:00,48.77,48.82,48.74,48.79,31700.0,29.194,29.2239,29.1761,29.206,31700.0
2011-12-07 15:25:00,48.79,48.87,48.79,48.85,30200.0,29.206,29.2539,29.206,29.2419,30200.0
2011-12-07 15:30:00,48.86,48.91,48.8,48.84,50400.0,29.2479,29.2778,29.212,29.2359,50400.0
2011-12-07 15:35:00,48.84,49.06,48.82,49.03,54500.0,29.2359,29.3676,29.2239,29.3496,54500.0
2011-12-07 15:40:00,49.03,49.22,49.02,49.1,105200.0,29.3496,29.4634,29.3437,29.3916,105200.0
2011-12-07 15:45:00,49.1,49.2,49.02,49.2,78200.0,29.3916,29.4514,29.3437,29.4514,78200.0
2011-12-07 15:50:00,49.19,49.23,49.12,49.15,90800.0,29.4454,29.4694,29.4035,29.4215,90800.0
2011-12-07 15:55:00,49.15,49.22,48.98,49.04,185400.0,29.4215,29.4634,29.3197,29.3556,185400.0
2011-12-08 09:30:00,48.66,48.76,48.58,48.65,32400.0,29.1282,29.188,29.0803,29.1222,32400.0
2011-12-08 09:35:00,48.64,48.94,48.61,48.94,18200.0,29.1162,29.2958,29.0982,29.2958,18200.0
2011-12-08 09:40:00,48.92,48.95,48.64,48.69,16100.0,29.2838,29.3018,29.1162,29.1461,16100.0
2011-12-08 09:45:00,48.66,49.16,48.66,49.07,79100.0,29.1282,29.4275,29.1282,29.3736,79100.0
2011-12-08 09:50:00,49.06,49.23,48.89,48.94,60800.0,29.3676,29.4694,29.2658,29.2958,60800.0
2011-12-08 09:55:00,48.94,48.94,48.83,48.86,26700.0,29.2958,29.2958,29.2299,29.2479,26700.0
2011-12-08 10:00:00,48.87,49.05,48.8,48.8,53200.0,29.2539,29.3616,29.212,29.212,53200.0
2011-12-08 10:05:00,48.82,48.87,48.66,48.81,74000.0,29.2239,29.2539,29.1282,29.218,74000.0
2011-12-08 10:10:00,48.82,48.95,48.79,48.82,44500.0,29.2239,29.3018,29.206,29.2239,44500.0
2011-12-08 10:15:00,48.81,48.85,48.55,48.55,45000.0,29.218,29.2419,29.0623,29.0623,45000.0
2011-12-08 10:20:00,48.55,48.7,48.55,48.67,23800.0,29.0623,29.1521,29.0623,29.1341,23800.0
2011-12-08 10:25:00,48.65,48.76,48.62,48.68,36600.0,29.1222,29.188,29.1042,29.1401,36600.0
2011-12-08 10:30:00,48.68,49.05,48.64,49.05,83000.0,29.1401,29.3616,29.1162,29.3616,83000.0
2011-12-08 10:35:00,49.04,49.09,49.0,49.04,23700.0,29.3556,29.3856,29.3317,29.3556,23700.0
2011-12-08 10:40:00,49.03,49.06,48.95,49.05,14600.0,29.3496,29.3676,29.3018,29.3616,14600.0
2011-12-08 10:45:00,49.04,49.23,49.03,49.2,30900.0,29.3556,29.4694,29.3496,29.4514,30900.0
2011-12-08 10:50:00,49.19,49.31,49.16,49.17,24600.0,29.4454,29.5173,29.4275,29.4335,24600.0
2011-12-08 10:55:00,49.17,49.17,49.0,49.0,27000.0,29.4335,29.4335,29.3317,29.3317,27000.0
2011-12-08 11:00:00,49.0,49.0,48.88,48.96,38500.0,29.3317,29.3317,29.2599,29.3077,38500.0
2011-12-08 11:05:00,48.96,49.04,48.83,48.83,39500.0,29.3077,29.3556,29.2299,29.2299,39500.0
2011-12-08 11:10:00,48.82,48.87,48.76,48.76,35400.0,29.2239,29.2539,29.188,29.188,35400.0
2011-12-08 11:15:00,48.72,48.85,48.7,48.82,27600.0,29.1641,29.2419,29.1521,29.2239,27600.0
2011-12-08 11:20:00,48.83,49.01,48.83,48.95,18300.0,29.2299,29.3377,29.2299,29.3018,18300.0
2011-12-08 11:25:00,48.94,48.95,48.83,48.87,21000.0,29.2958,29.3018,29.2299,29.2539,21000.0
2011-12-08 11:30:00,48.87,48.95,48.86,48.88,16400.0,29.2539,29.3018,29.2479,29.2599,16400.0
2011-12-08 11:35:00,48.88,48.91,48.77,48.79,21000.0,29.2599,29.2778,29.194,29.206,21000.0
2011-12-08 11:40:00,48.8,48.89,48.73,48.85,18300.0,29.212,29.2658,29.1701,29.2419,18300.0
2011-12-08 11:45:00,48.86,48.98,48.85,48.93,19800.0,29.2479,29.3197,29.2419,29.2898,19800.0
2011-12-08 11:50:00,48.92,48.98,48.84,48.9,28600.0,29.2838,29.3197,29.2359,29.2718,28600.0
2011-12-08 11:55:00,48.89,48.95,48.89,48.9,10400.0,29.2658,29.3018,29.2658,29.2718,10400.0
2011-12-08 12:00:00,48.91,48.91,48.75,48.76,27900.0,29.2778,29.2778,29.182,29.188,27900.0
2011-12-08 12:05:00,48.77,48.91,48.77,48.84,31500.0,29.194,29.2778,29.194,29.2359,31500.0
2011-12-08 12:10:00,48.85,48.85,48.75,48.79,53300.0,29.2419,29.2419,29.182,29.206,53300.0
2011-12-08 12:15:00,48.79,48.87,48.78,48.84,17500.0,29.206,29.2539,29.2,29.2359,17500.0
2011-12-08 12:20:00,48.84,48.88,48.74,48.74,10600.0,29.2359,29.2599,29.1761,29.1761,10600.0
2011-12-08 12:25:00,48.74,48.81,48.66,48.67,16600.0,29.1761,29.218,29.1282,29.1341,16600.0
2011-12-08 12:30:00,48.66,48.68,48.62,48.64,28800.0,29.1282,29.1401,29.1042,29.1162,28800.0
2011-12-08 12:35:00,48.64,48.65,48.43,48.44,64600.0,29.1162,29.1222,28.9905,28.9965,64600.0
2011-12-08 12:40:00,48.44,48.53,48.44,48.45,22800.0,28.9965,29.0503,28.9965,29.0025,22800.0
2011-12-08 12:45:00,48.43,48.48,48.39,48.48,19900.0,28.9905,29.0204,28.9665,29.0204,19900.0
2011-12-08 12:50:00,48.49,48.53,48.44,48.46,30000.0,29.0264,29.0503,28.9965,29.0084,30000.0
2011-12-08 12:55:00,48.44,48.49,48.4,48.4,15400.0,28.9965,29.0264,28.9725,28.9725,15400.0
2011-12-08 13:00:00,48.39,48.4,48.23,48.25,49700.0,28.9665,28.9725,28.8708,28.8827,49700.0
2011-12-08 13:05:00,48.24,48.24,48.09,48.21,46100.0,28.8767,28.8767,28.787,28.8588,46100.0
2011-12-08 13:10:00,48.2,48.25,48.08,48.15,29900.0,28.8528,28.8827,28.781,28.8229,29900.0
2011-12-08 13:15:00,48.14,48.23,48.1,48.23,18400.0,28.8169,28.8708,28.7929,28.8708,18400.0
2011-12-08 13:20:00,48.23,48.25,48.18,48.24,15600.0,28.8708,28.8827,28.8408,28.8767,15600.0
2011-12-08 13:25:00,48.24,48.31,48.21,48.28,12600.0,28.8767,28.9187,28.8588,28.9007,12600.0
2011-12-08 13:30:00,48.28,48.28,48.17,48.22,30200.0,28.9007,28.9007,28.8348,28.8648,30200.0
2011-12-08 13:35:00,48.22,48.31,48.21,48.3,13300.0,28.8648,28.9187,28.8588,28.9127,13300.0
2011-12-08 13:40:00,48.32,48.4,48.31,48.39,20800.0,28.9246,28.9725,28.9187,28.9665,20800.0
2011-12-08 13:45:00,48.36,48.43,48.3,48.32,33700.0,28.9486,28.9905,28.9127,28.9246,33700.0
2011-12-08 13:50:00,48.32,48.36,48.25,48.35,23100.0,28.9246,28.9486,28.8827,28.9426,23100.0
2011-12-08 13:55:00,48.35,48.46,48.31,48.45,20000.0,28.9426,29.0084,28.9187,29.0025,20000.0
2011-12-08 14:00:00,48.45,48.45,48.31,48.33,17400.0,29.0025,29.0025,28.9187,28.9306,17400.0
2011-12-08 14:05:00,48.33,48.37,48.26,48.36,20700.0,28.9306,28.9546,28.8887,28.9486,20700.0
2011-12-08 14:10:00,48.37,48.43,48.35,48.37,16800.0,28.9546,28.9905,28.9426,28.9546,16800.0
2011-12-08 14:15:00,48.36,48.47,48.36,48.44,17000.0,28.9486,29.0144,28.9486,28.9965,17000.0
2011-12-08 14:20:00,48.43,48.44,48.31,48.34,13600.0,28.9905,28.9965,28.9187,28.9366,13600.0
2011-12-08 14:25:00,48.33,48.36,48.25,48.27,16600.0,28.9306,28.9486,28.8827,28.8947,16600.0
2011-12-08 14:30:00,48.29,48.36,48.22,48.36,25300.0,28.9067,28.9486,28.8648,28.9486,25300.0
2011-12-08 14:35:00,48.34,48.34,48.23,48.23,36400.0,28.9366,28.9366,28.8708,28.8708,36400.0
2011-12-08 14:40:00,48.24,48.29,48.11,48.2,40200.0,28.8767,28.9067,28.7989,28.8528,40200.0
2011-12-08 14:45:00,48.2,48.31,48.2,48.3,8200.0,28.8528,28.9187,28.8528,28.9127,8200.0
2011-12-08 14:50:00,48.29,48.32,48.16,48.16,16200.0,28.9067,28.9246,28.8289,28.8289,16200.0
2011-12-08 14:55:00,48.17,48.26,48.14,48.25,20600.0,28.8348,28.8887,28.8169,28.8827,20600.0
2011-12-08 15:00:00,48.25,48.28,48.19,48.25,34500.0,28.8827,28.9007,28.8468,28.8827,34500.0
2011-12-08 15:05:00,48.26,48.26,48.14,48.18,18600.0,28.8887,28.8887,28.8169,28.8408,18600.0
2011-12-08 15:10:00,48.17,48.35,48.17,48.32,24700.0,28.8348,28.9426,28.8348,28.9246,24700.0
2011-12-08 15:15:00,48.33,48.44,48.33,48.44,21800.0,28.9306,28.9965,28.9306,28.9965,21800.0
2011-12-08 15:20:00,48.45,48.45,48.37,48.39,23600.0,29.0025,29.0025,28.9546,28.9665,23600.0
2011-12-08 15:25:00,48.39,48.55,48.39,48.48,32800.0,28.9665,29.0623,28.9665,29.0204,32800.0
2011-12-08 15:30:00,48.47,48.63,48.43,48.56,54300.0,29.0144,29.1102,28.9905,29.0683,54300.0
2011-12-08 15:35:00,48.55,48.71,48.49,48.49,67100.0,29.0623,29.1581,29.0264,29.0264,67100.0
2011-12-08 15:40:00,48.49,48.51,48.34,48.36,85400.0,29.0264,29.0384,28.9366,28.9486,85400.0
2011-12-08 15:45:00,48.35,48.37,48.1,48.21,101700.0,28.9426,28.9546,28.7929,28.8588,101700.0
2011-12-08 15:50:00,48.21,48.22,48.05,48.1,160100.0,28.8588,28.8648,28.763,28.7929,160100.0
2011-12-08 15:55:00,48.09,48.12,47.95,48.05,193100.0,28.787,28.8049,28.7032,28.763,193100.0
2011-12-09 09:30:00,47.83,47.83,47.34,47.37,98700.0,28.6313,28.6313,28.338,28.356,98700.0
2011-12-09 09:35:00,47.37,47.58,47.35,47.53,85800.0,28.356,28.4817,28.344,28.4517,85800.0
2011-12-09 09:40:00,47.53,47.76,47.51,47.59,49100.0,28.4517,28.5894,28.4398,28.4877,49100.0
2011-12-09 09:45:00,47.58,47.85,47.46,47.8,66100.0,28.4817,28.6433,28.4098,28.6134,66100.0
2011-12-09 09:50:00,47.8,48.0,47.8,47.95,56200.0,28.6134,28.7331,28.6134,28.7032,56200.0
2011-12-09 09:55:00,47.95,48.0,47.74,47.93,49900.0,28.7032,28.7331,28.5774,28.6912,49900.0
2011-12-09 10:00:00,47.92,48.04,47.82,48.04,51700.0,28.6852,28.757,28.6253,28.757,51700.0
2011-12-09 10:05:00,48.04,48.17,47.93,48.0,66100.0,28.757,28.8348,28.6912,28.7331,66100.0
2011-12-09 10:10:00,48.03,48.21,48.03,48.08,36700.0,28.751,28.8588,28.751,28.781,36700.0
2011-12-09 10:15:00,48.09,48.11,47.9,47.97,24200.0,28.787,28.7989,28.6732,28.7151,24200.0
2011-12-09 10:20:00,47.98,48.13,47.98,48.06,28500.0,28.7211,28.8109,28.7211,28.769,28500.0
2011-12-09 10:25:00,48.06,48.07,47.8,47.85,72500.0,28.769,28.775,28.6134,28.6433,72500.0
2011-12-09 10:30:00,47.85,48.06,47.82,48.03,29400.0,28.6433,28.769,28.6253,28.751,29400.0
2011-12-09 10:35:00,48.03,48.04,47.83,47.86,33400.0,28.751,28.757,28.6313,28.6493,33400.0
2011-12-09 10:40:00,47.85,47.94,47.76,47.85,53800.0,28.6433,28.6972,28.5894,28.6433,53800.0
2011-12-09 10:45:00,47.85,47.9,47.78,47.87,25500.0,28.6433,28.6732,28.6014,28.6553,25500.0
2011-12-09 10:50:00,47.87,47.95,47.73,47.91,54100.0,28.6553,28.7032,28.5715,28.6792,54100.0
2011-12-09 10:55:00,47.92,48.1,47.88,48.05,45400.0,28.6852,28.7929,28.6613,28.763,45400.0
2011-12-09 11:00:00,48.05,48.35,48.05,48.33,52500.0,28.763,28.9426,28.763,28.9306,52500.0
2011-12-09 11:05:00,48.34,48.45,48.32,48.37,22800.0,28.9366,29.0025,28.9246,28.9546,22800.0
2011-12-09 11:10:00,48.37,48.46,48.34,48.38,21500.0,28.9546,29.0084,28.9366,28.9606,21500.0
2011-12-09 11:15:00,48.38,48.49,48.38,48.48,22700.0,28.9606,29.0264,28.9606,29.0204,22700.0
2011-12-09 11:20:00,48.47,48.5,48.41,48.49,12900.0,29.0144,29.0324,28.9785,29.0264,12900.0
2011-12-09 11:25:00,48.5,48.53,48.47,48.53,19700.0,29.0324,29.0503,29.0144,29.0503,19700.0
2011-12-09 11:30:00,48.53,48.61,48.5,48.51,14200.0,29.0503,29.0982,29.0324,29.0384,14200.0
2011-12-09 11:35:00,48.5,48.5,48.41,48.46,13500.0,29.0324,29.0324,28.9785,29.0084,13500.0
2011-12-09 11:40:00,48.46,48.58,48.46,48.56,22200.0,29.0084,29.0803,29.0084,29.0683,22200.0
2011-12-09 11:45:00,48.56,48.56,48.43,48.43,16400.0,29.0683,29.0683,28.9905,28.9905,16400.0
2011-12-09 11:50:00,48.43,48.52,48.42,48.48,13900.0,28.9905,29.0444,28.9845,29.0204,13900.0
2011-12-09 11:55:00,48.47,48.52,48.44,48.46,9500.0,29.0144,29.0444,28.9965,29.0084,9500.0
2011-12-09 12:00:00,48.46,48.5,48.4,48.42,9400.0,29.0084,29.0324,28.9725,28.9845,9400.0
2011-12-09 12:05:00,48.44,48.52,48.44,48.5,10400.0,28.9965,29.0444,28.9965,29.0324,10400.0
2011-12-09 12:10:00,48.5,48.62,48.5,48.62,17800.0,29.0324,29.1042,29.0324,29.1042,17800.0
2011-12-09 12:15:00,48.61,48.68,48.58,48.68,15100.0,29.0982,29.1401,29.0803,29.1401,15100.0
2011-12-09 12:20:00,48.68,48.68,48.62,48.64,6800.0,29.1401,29.1401,29.1042,29.1162,6800.0
2011-12-09 12:25:00,48.63,48.65,48.6,48.6,11100.0,29.1102,29.1222,29.0922,29.0922,11100.0
2011-12-09 12:30:00,48.6,48.71,48.6,48.7,26000.0,29.0922,29.1581,29.0922,29.1521,26000.0
2011-12-09 12:35:00,48.69,48.72,48.63,48.67,26900.0,29.1461,29.1641,29.1102,29.1341,26900.0
2011-12-09 12:40:00,48.65,48.78,48.63,48.76,72500.0,29.1222,29.2,29.1102,29.188,72500.0
2011-12-09 12:45:00,48.78,48.81,48.75,48.75,10300.0,29.2,29.218,29.182,29.182,10300.0
2011-12-09 12:50:00,48.75,48.79,48.73,48.74,17400.0,29.182,29.206,29.1701,29.1761,17400.0
2011-12-09 12:55:00,48.75,48.78,48.72,48.72,15100.0,29.182,29.2,29.1641,29.1641,15100.0
2011-12-09 13:00:00,48.72,48.77,48.71,48.71,7700.0,29.1641,29.194,29.1581,29.1581,7700.0
2011-12-09 13:05:00,48.7,48.7,48.62,48.67,10500.0,29.1521,29.1521,29.1042,29.1341,10500.0
2011-12-09 13:10:00,48.67,48.73,48.66,48.71,6200.0,29.1341,29.1701,29.1282,29.1581,6200.0
2011-12-09 13:15:00,48.69,48.79,48.69,48.78,5800.0,29.1461,29.206,29.1461,29.2,5800.0
2011-12-09 13:20:00,48.78,48.85,48.77,48.82,16700.0,29.2,29.2419,29.194,29.2239,16700.0
2011-12-09 13:25:00,48.82,48.99,48.82,48.97,38600.0,29.2239,29.3257,29.2239,29.3137,38600.0
2011-12-09 13:30:00,48.97,49.0,48.96,48.98,11400.0,29.3137,29.3317,29.3077,29.3197,11400.0
2011-12-09 13:35:00,48.97,49.0,48.96,49.0,5600.0,29.3137,29.3317,29.3077,29.3317,5600.0
2011-12-09 13:40:00,49.0,49.14,49.0,49.12,25500.0,29.3317,29.4155,29.3317,29.4035,25500.0
2011-12-09 13:45:00,49.13,49.13,49.0,49.03,10300.0,29.4095,29.4095,29.3317,29.3496,10300.0
2011-12-09 13:50:00,49.03,49.05,48.98,49.02,13200.0,29.3496,29.3616,29.3197,29.3437,13200.0
2011-12-09 13:55:00,49.01,49.06,49.0,49.06,6100.0,29.3377,29.3676,29.3317,29.3676,6100.0
2011-12-09 14:00:00,49.06,49.11,49.05,49.1,11600.0,29.3676,29.3975,29.3616,29.3916,11600.0
2011-12-09 14:05:00,49.1,49.11,49.07,49.11,7500.0,29.3916,29.3975,29.3736,29.3975,7500.0
2011-12-09 14:10:00,49.12,49.16,49.09,49.11,17400.0,29.4035,29.4275,29.3856,29.3975,17400.0
2011-12-09 14:15:00,49.1,49.11,49.06,49.06,4600.0,29.3916,29.3975,29.3676,29.3676,4600.0
2011-12-09 14:20:00,49.06,49.09,49.03,49.08,8200.0,29.3676,29.3856,29.3496,29.3796,8200.0
2011-12-09 14:25:00,49.08,49.17,49.07,49.12,29100.0,29.3796,29.4335,29.3736,29.4035,29100.0
2011-12-09 14:30:00,49.14,49.16,49.05,49.09,28600.0,29.4155,29.4275,29.3616,29.3856,28600.0
2011-12-09 14:35:00,49.09,49.15,49.08,49.1,14300.0,29.3856,29.4215,29.3796,29.3916,14300.0
2011-12-09 14:40:00,49.1,49.17,49.07,49.17,11300.0,29.3916,29.4335,29.3736,29.4335,11300.0
2011-12-09 14:45:00,49.16,49.23,49.1,49.23,17400.0,29.4275,29.4694,29.3916,29.4694,17400.0
2011-12-09 14:50:00,49.22,49.24,49.17,49.21,31400.0,29.4634,29.4754,29.4335,29.4574,31400.0
2011-12-09 14:55:00,49.21,49.26,49.2,49.21,12100.0,29.4574,29.4873,29.4514,29.4574,12100.0
2011-12-09 15:00:00,49.22,49.25,49.13,49.13,12300.0,29.4634,29.4813,29.4095,29.4095,12300.0
2011-12-09 15:05:00,49.13,49.13,49.05,49.09,40900.0,29.4095,29.4095,29.3616,29.3856,40900.0
2011-12-09 15:10:00,49.09,49.13,49.07,49.12,17200.0,29.3856,29.4095,29.3736,29.4035,17200.0
2011-12-09 15:15:00,49.11,49.11,48.94,48.98,23300.0,29.3975,29.3975,29.2958,29.3197,23300.0
2011-12-09 15:20:00,48.98,49.02,48.96,48.99,36800.0,29.3197,29.3437,29.3077,29.3257,36800.0
2011-12-09 15:25:00,48.99,49.05,48.98,49.05,31300.0,29.3257,29.3616,29.3197,29.3616,31300.0
2011-12-09 15:30:00,49.06,49.06,48.98,49.0,31300.0,29.3676,29.3676,29.3197,29.3317,31300.0
2011-12-09 15:35:00,49.0,49.07,48.99,49.04,35500.0,29.3317,29.3736,29.3257,29.3556,35500.0
2011-12-09 15:40:00,49.03,49.22,49.03,49.2,70900.0,29.3496,29.4634,29.3496,29.4514,70900.0
2011-12-09 15:45:00,49.19,49.19,49.02,49.06,67700.0,29.4454,29.4454,29.3437,29.3676,67700.0
2011-12-09 15:50:00,49.06,49.06,49.0,49.05,55400.0,29.3676,29.3676,29.3317,29.3616,55400.0
2011-12-09 15:55:00,49.06,49.12,49.01,49.02,101100.0,29.3676,29.4035,29.3377,29.3437,101100.0
2011-12-12 09:30:00,48.24,48.49,47.71,47.78,120400.0,28.8767,29.0264,28.5595,28.6014,120400.0
2011-12-12 09:35:00,47.78,47.8,47.36,47.43,90800.0,28.6014,28.6134,28.35,28.3919,90800.0
2011-12-12 09:40:00,47.44,47.51,47.33,47.49,89800.0,28.3979,28.4398,28.332,28.4278,89800.0
2011-12-12 09:45:00,47.5,47.73,47.43,47.64,70800.0,28.4338,28.5715,28.3919,28.5176,70800.0
2011-12-12 09:50:00,47.66,47.66,47.36,47.38,64300.0,28.5296,28.5296,28.35,28.3619,64300.0
2011-12-12 09:55:00,47.36,47.4,47.19,47.33,50500.0,28.35,28.3739,28.2482,28.332,50500.0
2011-12-12 10:00:00,47.33,47.35,47.15,47.29,59400.0,28.332,28.344,28.2243,28.3081,59400.0
2011-12-12 10:05:00,47.28,47.5,47.26,47.43,44900.0,28.3021,28.4338,28.2901,28.3919,44900.0
2011-12-12 10:10:00,47.42,47.45,47.28,47.39,74100.0,28.3859,28.4039,28.3021,28.3679,74100.0
2011-12-12 10:15:00,47.4,47.4,47.09,47.1,48600.0,28.3739,28.3739,28.1884,28.1943,48600.0
2011-12-12 10:20:00,47.09,47.21,46.99,47.17,49300.0,28.1884,28.2602,28.1285,28.2362,49300.0
2011-12-12 10:25:00,47.16,47.22,47.1,47.18,36000.0,28.2303,28.2662,28.1943,28.2422,36000.0
2011-12-12 10:30:00,47.17,47.18,47.01,47.03,80200.0,28.2362,28.2422,28.1405,28.1524,80200.0
2011-12-12 10:35:00,47.04,47.15,47.02,47.05,53400.0,28.1584,28.2243,28.1465,28.1644,53400.0
2011-12-12 10:40:00,47.05,47.23,46.96,47.22,89400.0,28.1644,28.2722,28.1105,28.2662,89400.0
2011-12-12 10:45:00,47.23,47.26,47.13,47.13,38800.0,28.2722,28.2901,28.2123,28.2123,38800.0
2011-12-12 10:50:00,47.14,47.14,47.01,47.06,39100.0,28.2183,28.2183,28.1405,28.1704,39100.0
2011-12-12 10:55:00,47.07,47.2,47.04,47.16,32200.0,28.1764,28.2542,28.1584,28.2303,32200.0
2011-12-12 11:00:00,47.16,47.48,47.15,47.47,65600.0,28.2303,28.4218,28.2243,28.4158,65600.0
2011-12-12 11:05:00,47.46,47.51,47.3,47.3,43800.0,28.4098,28.4398,28.3141,28.3141,43800.0
2011-12-12 11:10:00,47.3,47.34,47.26,47.3,41100.0,28.3141,28.338,28.2901,28.3141,41100.0
2011-12-12 11:15:00,47.32,47.36,47.22,47.27,30400.0,28.326,28.35,28.2662,28.2961,30400.0
2011-12-12 11:20:00,47.26,47.5,47.24,47.43,32200.0,28.2901,28.4338,28.2781,28.3919,32200.0
2011-12-12 11:25:00,47.45,47.47,47.27,47.29,17000.0,28.4039,28.4158,28.2961,28.3081,17000.0
2011-12-12 11:30:00,47.32,47.41,47.28,47.28,17800.0,28.326,28.3799,28.3021,28.3021,17800.0
2011-12-12 11:35:00,47.29,47.41,47.29,47.37,9100.0,28.3081,28.3799,28.3081,28.356,9100.0
2011-12-12 11:40:00,47.37,47.39,47.22,47.27,19300.0,28.356,28.3679,28.2662,28.2961,19300.0
2011-12-12 11:45:00,47.3,47.31,47.13,47.14,23100.0,28.3141,28.32,28.2123,28.2183,23100.0
2011-12-12 11:50:00,47.17,47.19,47.07,47.13,19300.0,28.2362,28.2482,28.1764,28.2123,19300.0
2011-12-12 11:55:00,47.11,47.14,47.01,47.12,32000.0,28.2003,28.2183,28.1405,28.2063,32000.0
2011-12-12 12:00:00,47.12,47.16,47.06,47.1,11700.0,28.2063,28.2303,28.1704,28.1943,11700.0
2011-12-12 12:05:00,47.1,47.17,47.1,47.13,10700.0,28.1943,28.2362,28.1943,28.2123,10700.0
2011-12-12 12:10:00,47.14,47.24,47.12,47.24,35400.0,28.2183,28.2781,28.2063,28.2781,35400.0
2011-12-12 12:15:00,47.24,47.28,47.21,47.25,19700.0,28.2781,28.3021,28.2602,28.2841,19700.0
2011-12-12 12:20:00,47.25,47.28,47.24,47.27,8000.0,28.2841,28.3021,28.2781,28.2961,8000.0
2011-12-12 12:25:00,47.26,47.31,47.25,47.29,28600.0,28.2901,28.32,28.2841,28.3081,28600.0
2011-12-12 12:30:00,47.29,47.3,47.15,47.18,19200.0,28.3081,28.3141,28.2243,28.2422,19200.0
2011-12-12 12:35:00,47.19,47.23,47.15,47.19,12500.0,28.2482,28.2722,28.2243,28.2482,12500.0
2011-12-12 12:40:00,47.19,47.2,47.15,47.17,14200.0,28.2482,28.2542,28.2243,28.2362,14200.0
2011-12-12 12:45:00,47.17,47.21,47.16,47.18,34900.0,28.2362,28.2602,28.2303,28.2422,34900.0
2011-12-12 12:50:00,47.18,47.2,47.17,47.2,13900.0,28.2422,28.2542,28.2362,28.2542,13900.0
2011-12-12 12:55:00,47.21,47.22,47.18,47.21,10000.0,28.2602,28.2662,28.2422,28.2602,10000.0
2011-12-12 13:00:00,47.2,47.25,47.16,47.16,18200.0,28.2542,28.2841,28.2303,28.2303,18200.0
2011-12-12 13:05:00,47.18,47.22,47.18,47.19,9200.0,28.2422,28.2662,28.2422,28.2482,9200.0
2011-12-12 13:10:00,47.17,47.21,47.12,47.21,8600.0,28.2362,28.2602,28.2063,28.2602,8600.0
2011-12-12 13:15:00,47.22,47.27,47.21,47.21,28500.0,28.2662,28.2961,28.2602,28.2602,28500.0
2011-12-12 13:20:00,47.2,47.3,47.2,47.27,18900.0,28.2542,28.3141,28.2542,28.2961,18900.0
2011-12-12 13:25:00,47.27,47.32,47.23,47.26,20300.0,28.2961,28.326,28.2722,28.2901,20300.0
2011-12-12 13:30:00,47.26,47.33,47.25,47.31,8200.0,28.2901,28.332,28.2841,28.32,8200.0
2011-12-12 13:35:00,47.3,47.37,47.3,47.35,10000.0,28.3141,28.356,28.3141,28.344,10000.0
2011-12-12 13:40:00,47.35,47.39,47.34,47.38,5000.0,28.344,28.3679,28.338,28.3619,5000.0
2011-12-12 13:45:00,47.39,47.46,47.39,47.44,33800.0,28.3679,28.4098,28.3679,28.3979,33800.0
2011-12-12 13:50:00,47.43,47.45,47.36,47.44,21100.0,28.3919,28.4039,28.35,28.3979,21100.0
2011-12-12 13:55:00,47.44,47.47,47.43,47.46,9900.0,28.3979,28.4158,28.3919,28.4098,9900.0
2011-12-12 14:00:00,47.45,47.45,47.38,47.41,10100.0,28.4039,28.4039,28.3619,28.3799,10100.0
2011-12-12 14:05:00,47.41,47.41,47.27,47.32,28400.0,28.3799,28.3799,28.2961,28.326,28400.0
2011-12-12 14:10:00,47.32,47.33,47.19,47.22,13900.0,28.326,28.332,28.2482,28.2662,13900.0
2011-12-12 14:15:00,47.21,47.31,47.2,47.26,30700.0,28.2602,28.32,28.2542,28.2901,30700.0
2011-12-12 14:20:00,47.26,47.36,47.25,47.36,24400.0,28.2901,28.35,28.2841,28.35,24400.0
2011-12-12 14:25:00,47.36,47.36,47.13,47.18,45700.0,28.35,28.35,28.2123,28.2422,45700.0
2011-12-12 14:30:00,47.18,47.31,47.16,47.21,42900.0,28.2422,28.32,28.2303,28.2602,42900.0
2011-12-12 14:35:00,47.21,47.22,47.06,47.11,33200.0,28.2602,28.2662,28.1704,28.2003,33200.0
2011-12-12 14:40:00,47.11,47.11,47.04,47.09,26200.0,28.2003,28.2003,28.1584,28.1884,26200.0
2011-12-12 14:45:00,47.09,47.15,47.09,47.13,15300.0,28.1884,28.2243,28.1884,28.2123,15300.0
2011-12-12 14:50:00,47.13,47.19,47.09,47.19,15500.0,28.2123,28.2482,28.1884,28.2482,15500.0
2011-12-12 14:55:00,47.18,47.29,47.18,47.25,20700.0,28.2422,28.3081,28.2422,28.2841,20700.0
2011-12-12 15:00:00,47.26,47.26,47.22,47.26,16600.0,28.2901,28.2901,28.2662,28.2901,16600.0
2011-12-12 15:05:00,47.28,47.3,47.16,47.2,29500.0,28.3021,28.3141,28.2303,28.2542,29500.0
2011-12-12 15:10:00,47.21,47.31,47.21,47.3,20400.0,28.2602,28.32,28.2602,28.3141,20400.0
2011-12-12 15:15:00,47.3,47.36,47.29,47.35,26200.0,28.3141,28.35,28.3081,28.344,26200.0
2011-12-12 15:20:00,47.35,47.36,47.19,47.21,50800.0,28.344,28.35,28.2482,28.2602,50800.0
2011-12-12 15:25:00,47.21,47.39,47.2,47.38,54800.0,28.2602,28.3679,28.2542,28.3619,54800.0
2011-12-12 15:30:00,47.36,47.49,47.34,47.48,59800.0,28.35,28.4278,28.338,28.4218,59800.0
2011-12-12 15:35:00,47.48,47.63,47.47,47.62,81200.0,28.4218,28.5116,28.4158,28.5056,81200.0
2011-12-12 15:40:00,47.61,47.67,47.54,47.56,85400.0,28.4996,28.5355,28.4577,28.4697,85400.0
2011-12-12 15:45:00,47.56,47.59,47.52,47.59,51600.0,28.4697,28.4877,28.4458,28.4877,51600.0
2011-12-12 15:50:00,47.58,47.66,47.52,47.66,90600.0,28.4817,28.5296,28.4458,28.5296,90600.0
2011-12-12 15:55:00,47.65,47.66,47.56,47.58,120300.0,28.5236,28.5296,28.4697,28.4817,120300.0
2011-12-13 09:30:00,47.92,48.09,47.79,48.08,28100.0,28.6852,28.787,28.6074,28.781,28100.0
2011-12-13 09:35:00,48.08,48.13,47.95,47.99,19600.0,28.781,28.8109,28.7032,28.7271,19600.0
2011-12-13 09:40:00,48.0,48.24,48.0,48.2,30600.0,28.7331,28.8767,28.7331,28.8528,30600.0
2011-12-13 09:45:00,48.2,48.23,47.88,47.93,49800.0,28.8528,28.8708,28.6613,28.6912,49800.0
2011-12-13 09:50:00,47.93,48.02,47.8,47.9,28400.0,28.6912,28.7451,28.6134,28.6732,28400.0
2011-12-13 09:55:00,47.91,47.95,47.76,47.83,18200.0,28.6792,28.7032,28.5894,28.6313,18200.0
2011-12-13 10:00:00,47.84,47.95,47.77,47.83,18300.0,28.6373,28.7032,28.5954,28.6313,18300.0
2011-12-13 10:05:00,47.83,47.85,47.68,47.72,26100.0,28.6313,28.6433,28.5415,28.5655,26100.0
2011-12-13 10:10:00,47.72,47.86,47.72,47.83,28700.0,28.5655,28.6493,28.5655,28.6313,28700.0
2011-12-13 10:15:00,47.82,47.82,47.7,47.72,32900.0,28.6253,28.6253,28.5535,28.5655,32900.0
2011-12-13 10:20:00,47.72,47.81,47.72,47.74,24100.0,28.5655,28.6193,28.5655,28.5774,24100.0
2011-12-13 10:25:00,47.74,47.8,47.71,47.74,15200.0,28.5774,28.6134,28.5595,28.5774,15200.0
2011-12-13 10:30:00,47.74,47.79,47.67,47.69,33700.0,28.5774,28.6074,28.5355,28.5475,33700.0
2011-12-13 10:35:00,47.68,47.7,47.54,47.61,63600.0,28.5415,28.5535,28.4577,28.4996,63600.0
2011-12-13 10:40:00,47.62,47.62,47.49,47.49,32800.0,28.5056,28.5056,28.4278,28.4278,32800.0
2011-12-13 10:45:00,47.48,47.48,47.34,47.37,47400.0,28.4218,28.4218,28.338,28.356,47400.0
2011-12-13 10:50:00,47.36,47.38,47.32,47.32,36500.0,28.35,28.3619,28.326,28.326,36500.0
2011-12-13 10:55:00,47.31,47.42,47.3,47.38,18000.0,28.32,28.3859,28.3141,28.3619,18000.0
2011-12-13 11:00:00,47.38,47.38,47.21,47.22,27800.0,28.3619,28.3619,28.2602,28.2662,27800.0
2011-12-13 11:05:00,47.21,47.23,47.11,47.11,26100.0,28.2602,28.2722,28.2003,28.2003,26100.0
2011-12-13 11:10:00,47.12,47.17,47.07,47.14,20400.0,28.2063,28.2362,28.1764,28.2183,20400.0
2011-12-13 11:15:00,47.14,47.23,47.1,47.21,17100.0,28.2183,28.2722,28.1943,28.2602,17100.0
2011-12-13 11:20:00,47.22,47.25,47.18,47.23,11300.0,28.2662,28.2841,28.2422,28.2722,11300.0
2011-12-13 11:25:00,47.22,47.27,47.16,47.19,10700.0,28.2662,28.2961,28.2303,28.2482,10700.0
2011-12-13 11:30:00,47.19,47.3,47.14,47.3,14500.0,28.2482,28.3141,28.2183,28.3141,14500.0
2011-12-13 11:35:00,47.32,47.37,47.29,47.34,13900.0,28.326,28.356,28.3081,28.338,13900.0
2011-12-13 11:40:00,47.35,47.35,47.21,47.22,26700.0,28.344,28.344,28.2602,28.2662,26700.0
2011-12-13 11:45:00,47.22,47.24,47.17,47.21,12600.0,28.2662,28.2781,28.2362,28.2602,12600.0
2011-12-13 11:50:00,47.2,47.25,47.18,47.2,8000.0,28.2542,28.2841,28.2422,28.2542,8000.0
2011-12-13 11:55:00,47.2,47.29,47.19,47.27,13100.0,28.2542,28.3081,28.2482,28.2961,13100.0
2011-12-13 12:00:00,47.27,47.32,47.21,47.22,19600.0,28.2961,28.326,28.2602,28.2662,19600.0
2011-12-13 12:05:00,47.22,47.23,47.17,47.17,19200.0,28.2662,28.2722,28.2362,28.2362,19200.0
2011-12-13 12:10:00,47.18,47.18,47.09,47.1,37400.0,28.2422,28.2422,28.1884,28.1943,37400.0
2011-12-13 12:15:00,47.1,47.12,47.07,47.07,12300.0,28.1943,28.2063,28.1764,28.1764,12300.0
2011-12-13 12:20:00,47.07,47.13,47.05,47.13,9400.0,28.1764,28.2123,28.1644,28.2123,9400.0
2011-12-13 12:25:00,47.13,47.18,47.13,47.13,7800.0,28.2123,28.2422,28.2123,28.2123,7800.0
2011-12-13 12:30:00,47.12,47.17,47.11,47.11,10100.0,28.2063,28.2362,28.2003,28.2003,10100.0
2011-12-13 12:35:00,47.11,47.2,47.0,47.03,13900.0,28.2003,28.2542,28.1345,28.1524,13900.0
2011-12-13 12:40:00,47.03,47.08,47.01,47.05,6800.0,28.1524,28.1824,28.1405,28.1644,6800.0
2011-12-13 12:45:00,47.04,47.17,47.04,47.16,7700.0,28.1584,28.2362,28.1584,28.2303,7700.0
2011-12-13 12:50:00,47.17,47.23,47.17,47.22,16400.0,28.2362,28.2722,28.2362,28.2662,16400.0
2011-12-13 12:55:00,47.22,47.28,47.21,47.25,13500.0,28.2662,28.3021,28.2602,28.2841,13500.0
2011-12-13 13:00:00,47.24,47.25,47.14,47.19,25700.0,28.2781,28.2841,28.2183,28.2482,25700.0
2011-12-13 13:05:00,47.2,47.2,47.11,47.13,16700.0,28.2542,28.2542,28.2003,28.2123,16700.0
2011-12-13 13:10:00,47.13,47.22,47.11,47.12,15900.0,28.2123,28.2662,28.2003,28.2063,15900.0
2011-12-13 13:15:00,47.12,47.2,47.11,47.18,7500.0,28.2063,28.2542,28.2003,28.2422,7500.0
2011-12-13 13:20:00,47.18,47.18,47.08,47.11,14600.0,28.2422,28.2422,28.1824,28.2003,14600.0
2011-12-13 13:25:00,47.12,47.16,47.08,47.15,7900.0,28.2063,28.2303,28.1824,28.2243,7900.0
2011-12-13 13:30:00,47.14,47.16,47.11,47.12,10500.0,28.2183,28.2303,28.2003,28.2063,10500.0
2011-12-13 13:35:00,47.13,47.15,47.02,47.06,10300.0,28.2123,28.2243,28.1465,28.1704,10300.0
2011-12-13 13:40:00,47.06,47.13,47.05,47.13,10600.0,28.1704,28.2123,28.1644,28.2123,10600.0
2011-12-13 13:45:00,47.13,47.17,47.11,47.14,8700.0,28.2123,28.2362,28.2003,28.2183,8700.0
2011-12-13 13:50:00,47.14,47.16,47.14,47.14,5800.0,28.2183,28.2303,28.2183,28.2183,5800.0
2011-12-13 13:55:00,47.13,47.2,47.12,47.18,8900.0,28.2123,28.2542,28.2063,28.2422,8900.0
2011-12-13 14:00:00,47.18,47.34,47.18,47.34,20300.0,28.2422,28.338,28.2422,28.338,20300.0
2011-12-13 14:05:00,47.35,47.4,47.35,47.38,26800.0,28.344,28.3739,28.344,28.3619,26800.0
2011-12-13 14:10:00,47.38,47.39,47.12,47.23,58700.0,28.3619,28.3679,28.2063,28.2722,58700.0
2011-12-13 14:15:00,47.23,47.26,47.09,47.09,18700.0,28.2722,28.2901,28.1884,28.1884,18700.0
2011-12-13 14:20:00,47.09,47.18,46.97,47.09,66900.0,28.1884,28.2422,28.1165,28.1884,66900.0
2011-12-13 14:25:00,47.08,47.21,47.02,47.17,20000.0,28.1824,28.2602,28.1465,28.2362,20000.0
2011-12-13 14:30:00,47.16,47.2,46.91,46.95,40300.0,28.2303,28.2542,28.0806,28.1045,40300.0
2011-12-13 14:35:00,46.94,46.94,46.82,46.83,45400.0,28.0986,28.0986,28.0267,28.0327,45400.0
2011-12-13 14:40:00,46.81,46.9,46.74,46.88,30800.0,28.0207,28.0746,27.9788,28.0626,30800.0
2011-12-13 14:45:00,46.88,46.89,46.76,46.81,33600.0,28.0626,28.0686,27.9908,28.0207,33600.0
2011-12-13 14:50:00,46.8,46.97,46.8,46.93,36700.0,28.0148,28.1165,28.0148,28.0926,36700.0
2011-12-13 14:55:00,46.92,46.96,46.91,46.93,30600.0,28.0866,28.1105,28.0806,28.0926,30600.0
2011-12-13 15:00:00,46.93,47.0,46.91,46.99,32100.0,28.0926,28.1345,28.0806,28.1285,32100.0
2011-12-13 15:05:00,47.0,47.07,46.99,47.06,30100.0,28.1345,28.1764,28.1285,28.1704,30100.0
2011-12-13 15:10:00,47.05,47.08,46.99,47.0,37400.0,28.1644,28.1824,28.1285,28.1345,37400.0
2011-12-13 15:15:00,47.0,47.03,46.94,46.94,76800.0,28.1345,28.1524,28.0986,28.0986,76800.0
2011-12-13 15:20:00,46.94,47.01,46.84,46.9,42300.0,28.0986,28.1405,28.0387,28.0746,42300.0
2011-12-13 15:25:00,46.91,46.91,46.68,46.71,101000.0,28.0806,28.0806,27.9429,27.9609,101000.0
2011-12-13 15:30:00,46.71,46.86,46.64,46.66,82500.0,27.9609,28.0507,27.919,27.931,82500.0
2011-12-13 15:35:00,46.66,46.77,46.56,46.68,58600.0,27.931,27.9968,27.8711,27.9429,58600.0
2011-12-13 15:40:00,46.69,46.75,46.67,46.75,67500.0,27.9489,27.9848,27.9369,27.9848,67500.0
2011-12-13 15:45:00,46.75,46.85,46.67,46.85,62600.0,27.9848,28.0447,27.9369,28.0447,62600.0
2011-12-13 15:50:00,46.84,46.84,46.66,46.72,110300.0,28.0387,28.0387,27.931,27.9669,110300.0
2011-12-13 15:55:00,46.72,46.86,46.72,46.82,158400.0,27.9669,28.0507,27.9669,28.0267,158400.0
2011-12-14 09:30:00,46.75,46.94,46.66,46.91,29800.0,27.9848,28.0986,27.931,28.0806,29800.0
2011-12-14 09:35:00,46.91,46.91,46.83,46.9,14300.0,28.0806,28.0806,28.0327,28.0746,14300.0
2011-12-14 09:40:00,46.9,46.99,46.86,46.86,19500.0,28.0746,28.1285,28.0507,28.0507,19500.0
2011-12-14 09:45:00,46.84,46.85,46.49,46.49,59100.0,28.0387,28.0447,27.8292,27.8292,59100.0
2011-12-14 09:50:00,46.47,46.75,46.45,46.68,28400.0,27.8172,27.9848,27.8052,27.9429,28400.0
2011-12-14 09:55:00,46.68,46.89,46.64,46.87,27600.0,27.9429,28.0686,27.919,28.0567,27600.0
2011-12-14 10:00:00,46.86,46.86,46.71,46.74,24000.0,28.0507,28.0507,27.9609,27.9788,24000.0
2011-12-14 10:05:00,46.79,46.83,46.66,46.69,23300.0,28.0088,28.0327,27.931,27.9489,23300.0
2011-12-14 10:10:00,46.68,46.74,46.56,46.59,34200.0,27.9429,27.9788,27.8711,27.889,34200.0
2011-12-14 10:15:00,46.58,46.64,46.52,46.62,22400.0,27.8831,27.919,27.8471,27.907,22400.0
2011-12-14 10:20:00,46.66,46.68,46.39,46.45,28100.0,27.931,27.9429,27.7693,27.8052,28100.0
2011-12-14 10:25:00,46.45,46.62,46.44,46.62,12900.0,27.8052,27.907,27.7993,27.907,12900.0
2011-12-14 10:30:00,46.64,46.69,46.49,46.51,25500.0,27.919,27.9489,27.8292,27.8412,25500.0
2011-12-14 10:35:00,46.53,46.69,46.51,46.57,21800.0,27.8531,27.9489,27.8412,27.8771,21800.0
2011-12-14 10:40:00,46.57,46.58,46.46,46.49,17600.0,27.8771,27.8831,27.8112,27.8292,17600.0
2011-12-14 10:45:00,46.51,46.54,46.46,46.51,21000.0,27.8412,27.8591,27.8112,27.8412,21000.0
2011-12-14 10:50:00,46.52,46.52,46.39,46.44,34000.0,27.8471,27.8471,27.7693,27.7993,34000.0
2011-12-14 10:55:00,46.44,46.46,46.36,46.36,43200.0,27.7993,27.8112,27.7514,27.7514,43200.0
2011-12-14 11:00:00,46.36,46.5,46.36,46.5,20300.0,27.7514,27.8352,27.7514,27.8352,20300.0
2011-12-14 11:05:00,46.51,46.51,46.3,46.33,34800.0,27.8412,27.8412,27.7155,27.7334,34800.0
2011-12-14 11:10:00,46.33,46.39,46.29,46.38,12600.0,27.7334,27.7693,27.7095,27.7633,12600.0
2011-12-14 11:15:00,46.38,46.39,46.27,46.28,26700.0,27.7633,27.7693,27.6975,27.7035,26700.0
2011-12-14 11:20:00,46.29,46.3,46.21,46.26,19800.0,27.7095,27.7155,27.6616,27.6915,19800.0
2011-12-14 11:25:00,46.25,46.25,46.16,46.19,13900.0,27.6855,27.6855,27.6316,27.6496,13900.0
2011-12-14 11:30:00,46.18,46.2,46.09,46.2,37100.0,27.6436,27.6556,27.5897,27.6556,37100.0
2011-12-14 11:35:00,46.2,46.21,45.99,46.0,38800.0,27.6556,27.6616,27.5299,27.5359,38800.0
2011-12-14 11:40:00,46.0,46.15,45.98,46.12,17200.0,27.5359,27.6257,27.5239,27.6077,17200.0
2011-12-14 11:45:00,46.15,46.18,46.12,46.18,11500.0,27.6257,27.6436,27.6077,27.6436,11500.0
2011-12-14 11:50:00,46.17,46.17,46.06,46.07,18500.0,27.6376,27.6376,27.5718,27.5778,18500.0
2011-12-14 11:55:00,46.07,46.07,45.99,46.05,22100.0,27.5778,27.5778,27.5299,27.5658,22100.0
2011-12-14 12:00:00,46.05,46.05,45.88,45.89,69400.0,27.5658,27.5658,27.464,27.47,69400.0
2011-12-14 12:05:00,45.89,46.06,45.89,46.06,23400.0,27.47,27.5718,27.47,27.5718,23400.0
2011-12-14 12:10:00,46.05,46.13,46.01,46.07,27300.0,27.5658,27.6137,27.5419,27.5778,27300.0
2011-12-14 12:15:00,46.07,46.15,46.06,46.12,26200.0,27.5778,27.6257,27.5718,27.6077,26200.0
2011-12-14 12:20:00,46.13,46.19,46.09,46.15,18300.0,27.6137,27.6496,27.5897,27.6257,18300.0
2011-12-14 12:25:00,46.15,46.17,46.06,46.1,20900.0,27.6257,27.6376,27.5718,27.5957,20900.0
2011-12-14 12:30:00,46.12,46.23,46.1,46.22,14600.0,27.6077,27.6736,27.5957,27.6676,14600.0
2011-12-14 12:35:00,46.22,46.22,46.11,46.11,10000.0,27.6676,27.6676,27.6017,27.6017,10000.0
2011-12-14 12:40:00,46.11,46.21,46.11,46.18,13400.0,27.6017,27.6616,27.6017,27.6436,13400.0
2011-12-14 12:45:00,46.18,46.29,46.18,46.23,13200.0,27.6436,27.7095,27.6436,27.6736,13200.0
2011-12-14 12:50:00,46.24,46.28,46.18,46.2,23700.0,27.6795,27.7035,27.6436,27.6556,23700.0
2011-12-14 12:55:00,46.19,46.2,46.15,46.2,18800.0,27.6496,27.6556,27.6257,27.6556,18800.0
2011-12-14 13:00:00,46.2,46.2,46.05,46.14,18900.0,27.6556,27.6556,27.5658,27.6197,18900.0
2011-12-14 13:05:00,46.15,46.27,46.14,46.22,20200.0,27.6257,27.6975,27.6197,27.6676,20200.0
2011-12-14 13:10:00,46.22,46.31,46.21,46.31,19100.0,27.6676,27.7214,27.6616,27.7214,19100.0
2011-12-14 13:15:00,46.31,46.49,46.31,46.47,41800.0,27.7214,27.8292,27.7214,27.8172,41800.0
2011-12-14 13:20:00,46.47,46.51,46.4,46.4,21600.0,27.8172,27.8412,27.7753,27.7753,21600.0
2011-12-14 13:25:00,46.38,46.49,46.38,46.47,25600.0,27.7633,27.8292,27.7633,27.8172,25600.0
2011-12-14 13:30:00,46.46,46.47,46.4,46.43,16200.0,27.8112,27.8172,27.7753,27.7933,16200.0
2011-12-14 13:35:00,46.43,46.58,46.4,46.5,24200.0,27.7933,27.8831,27.7753,27.8352,24200.0
2011-12-14 13:40:00,46.5,46.56,46.5,46.53,12000.0,27.8352,27.8711,27.8352,27.8531,12000.0
2011-12-14 13:45:00,46.5,46.52,46.4,46.4,9500.0,27.8352,27.8471,27.7753,27.7753,9500.0
2011-12-14 13:50:00,46.39,46.41,46.32,46.4,11800.0,27.7693,27.7813,27.7274,27.7753,11800.0
2011-12-14 13:55:00,46.38,46.43,46.36,46.41,11900.0,27.7633,27.7933,27.7514,27.7813,11900.0
2011-12-14 14:00:00,46.4,46.4,46.25,46.31,15000.0,27.7753,27.7753,27.6855,27.7214,15000.0
2011-12-14 14:05:00,46.32,46.37,46.25,46.26,10900.0,27.7274,27.7574,27.6855,27.6915,10900.0
2011-12-14 14:10:00,46.26,46.32,46.19,46.28,23200.0,27.6915,27.7274,27.6496,27.7035,23200.0
2011-12-14 14:15:00,46.26,46.37,46.25,46.3,15700.0,27.6915,27.7574,27.6855,27.7155,15700.0
2011-12-14 14:20:00,46.3,46.36,46.29,46.34,22300.0,27.7155,27.7514,27.7095,27.7394,22300.0
2011-12-14 14:25:00,46.35,46.48,46.34,46.41,34800.0,27.7454,27.8232,27.7394,27.7813,34800.0
2011-12-14 14:30:00,46.41,46.43,46.3,46.31,13300.0,27.7813,27.7933,27.7155,27.7214,13300.0
2011-12-14 14:35:00,46.3,46.31,46.18,46.21,23200.0,27.7155,27.7214,27.6436,27.6616,23200.0
2011-12-14 14:40:00,46.22,46.26,46.18,46.21,12600.0,27.6676,27.6915,27.6436,27.6616,12600.0
2011-12-14 14:45:00,46.22,46.38,46.22,46.32,20400.0,27.6676,27.7633,27.6676,27.7274,20400.0
2011-12-14 14:50:00,46.32,46.32,46.19,46.21,11900.0,27.7274,27.7274,27.6496,27.6616,11900.0
2011-12-14 14:55:00,46.21,46.23,46.12,46.19,22500.0,27.6616,27.6736,27.6077,27.6496,22500.0
2011-12-14 15:00:00,46.19,46.26,46.14,46.22,28300.0,27.6496,27.6915,27.6197,27.6676,28300.0
2011-12-14 15:05:00,46.25,46.25,46.11,46.14,24200.0,27.6855,27.6855,27.6017,27.6197,24200.0
2011-12-14 15:10:00,46.14,46.37,46.14,46.28,49600.0,27.6197,27.7574,27.6197,27.7035,49600.0
2011-12-14 15:15:00,46.28,46.34,46.2,46.28,50200.0,27.7035,27.7394,27.6556,27.7035,50200.0
2011-12-14 15:20:00,46.27,46.27,46.15,46.23,41500.0,27.6975,27.6975,27.6257,27.6736,41500.0
2011-12-14 15:25:00,46.22,46.32,46.19,46.32,39700.0,27.6676,27.7274,27.6496,27.7274,39700.0
2011-12-14 15:30:00,46.32,46.35,46.22,46.26,75200.0,27.7274,27.7454,27.6676,27.6915,75200.0
2011-12-14 15:35:00,46.25,46.29,46.17,46.23,48900.0,27.6855,27.7095,27.6376,27.6736,48900.0
2011-12-14 15:40:00,46.23,46.35,46.2,46.3,97300.0,27.6736,27.7454,27.6556,27.7155,97300.0
2011-12-14 15:45:00,46.28,46.42,46.24,46.41,70600.0,27.7035,27.7873,27.6795,27.7813,70600.0
2011-12-14 15:50:00,46.4,46.4,46.3,46.32,130900.0,27.7753,27.7753,27.7155,27.7274,130900.0
2011-12-14 15:55:00,46.32,46.32,46.2,46.22,152600.0,27.7274,27.7274,27.6556,27.6676,152600.0
2011-12-15 09:30:00,47.84,47.84,47.42,47.65,117400.0,28.6373,28.6373,28.3859,28.5236,117400.0
2011-12-15 09:35:00,47.7,47.7,47.29,47.33,112900.0,28.5535,28.5535,28.3081,28.332,112900.0
2011-12-15 09:40:00,47.3,47.32,47.12,47.15,37200.0,28.3141,28.326,28.2063,28.2243,37200.0
2011-12-15 09:45:00,47.15,47.24,46.93,47.09,50400.0,28.2243,28.2781,28.0926,28.1884,50400.0
2011-12-15 09:50:00,47.08,47.23,47.06,47.15,49600.0,28.1824,28.2722,28.1704,28.2243,49600.0
2011-12-15 09:55:00,47.13,47.14,46.92,47.05,44600.0,28.2123,28.2183,28.0866,28.1644,44600.0
2011-12-15 10:00:00,47.03,47.19,47.01,47.07,40900.0,28.1524,28.2482,28.1405,28.1764,40900.0
2011-12-15 10:05:00,47.08,47.1,46.93,46.93,61800.0,28.1824,28.1943,28.0926,28.0926,61800.0
2011-12-15 10:10:00,46.91,47.12,46.88,47.07,76500.0,28.0806,28.2063,28.0626,28.1764,76500.0
2011-12-15 10:15:00,47.08,47.09,46.98,47.06,33800.0,28.1824,28.1884,28.1225,28.1704,33800.0
2011-12-15 10:20:00,47.07,47.2,47.06,47.18,48900.0,28.1764,28.2542,28.1704,28.2422,48900.0
2011-12-15 10:25:00,47.18,47.18,46.93,46.95,32600.0,28.2422,28.2422,28.0926,28.1045,32600.0
2011-12-15 10:30:00,46.95,47.08,46.95,47.04,30000.0,28.1045,28.1824,28.1045,28.1584,30000.0
2011-12-15 10:35:00,47.06,47.08,46.83,46.84,50800.0,28.1704,28.1824,28.0327,28.0387,50800.0
2011-12-15 10:40:00,46.83,46.93,46.73,46.8,42900.0,28.0327,28.0926,27.9729,28.0148,42900.0
2011-12-15 10:45:00,46.8,46.84,46.74,46.81,36200.0,28.0148,28.0387,27.9788,28.0207,36200.0
2011-12-15 10:50:00,46.8,46.86,46.73,46.81,30000.0,28.0148,28.0507,27.9729,28.0207,30000.0
2011-12-15 10:55:00,46.82,46.88,46.73,46.81,36000.0,28.0267,28.0626,27.9729,28.0207,36000.0
2011-12-15 11:00:00,46.81,46.89,46.73,46.75,28300.0,28.0207,28.0686,27.9729,27.9848,28300.0
2011-12-15 11:05:00,46.77,46.79,46.55,46.57,54300.0,27.9968,28.0088,27.8651,27.8771,54300.0
2011-12-15 11:10:00,46.57,46.76,46.57,46.73,24100.0,27.8771,27.9908,27.8771,27.9729,24100.0
2011-12-15 11:15:00,46.71,46.78,46.66,46.67,14100.0,27.9609,28.0028,27.931,27.9369,14100.0
2011-12-15 11:20:00,46.68,46.75,46.62,46.69,12500.0,27.9429,27.9848,27.907,27.9489,12500.0
2011-12-15 11:25:00,46.7,46.77,46.61,46.73,16300.0,27.9549,27.9968,27.901,27.9729,16300.0
2011-12-15 11:30:00,46.73,46.82,46.73,46.79,14500.0,27.9729,28.0267,27.9729,28.0088,14500.0
2011-12-15 11:35:00,46.78,46.86,46.74,46.75,13200.0,28.0028,28.0507,27.9788,27.9848,13200.0
2011-12-15 11:40:00,46.74,46.78,46.68,46.68,11500.0,27.9788,28.0028,27.9429,27.9429,11500.0
2011-12-15 11:45:00,46.67,46.76,46.59,46.59,9800.0,27.9369,27.9908,27.889,27.889,9800.0
2011-12-15 11:50:00,46.58,46.6,46.46,46.57,18700.0,27.8831,27.895,27.8112,27.8771,18700.0
2011-12-15 11:55:00,46.56,46.64,46.49,46.63,19100.0,27.8711,27.919,27.8292,27.913,19100.0
2011-12-15 12:00:00,46.62,46.7,46.62,46.64,12000.0,27.907,27.9549,27.907,27.919,12000.0
2011-12-15 12:05:00,46.61,46.67,46.6,46.64,10200.0,27.901,27.9369,27.895,27.919,10200.0
2011-12-15 12:10:00,46.63,46.67,46.58,46.6,14700.0,27.913,27.9369,27.8831,27.895,14700.0
2011-12-15 12:15:00,46.62,46.66,46.6,46.64,10300.0,27.907,27.931,27.895,27.919,10300.0
2011-12-15 12:20:00,46.64,46.73,46.64,46.67,15400.0,27.919,27.9729,27.919,27.9369,15400.0
2011-12-15 12:25:00,46.67,46.73,46.65,46.71,13400.0,27.9369,27.9729,27.925,27.9609,13400.0
2011-12-15 12:30:00,46.73,46.75,46.66,46.71,18500.0,27.9729,27.9848,27.931,27.9609,18500.0
2011-12-15 12:35:00,46.72,46.73,46.62,46.69,14900.0,27.9669,27.9729,27.907,27.9489,14900.0
2011-12-15 12:40:00,46.69,46.7,46.53,46.53,16300.0,27.9489,27.9549,27.8531,27.8531,16300.0
2011-12-15 12:45:00,46.53,46.6,46.53,46.55,14800.0,27.8531,27.895,27.8531,27.8651,14800.0
2011-12-15 12:50:00,46.55,46.55,46.44,46.47,16500.0,27.8651,27.8651,27.7993,27.8172,16500.0
2011-12-15 12:55:00,46.48,46.5,46.38,46.42,27000.0,27.8232,27.8352,27.7633,27.7873,27000.0
2011-12-15 13:00:00,46.44,46.51,46.44,46.5,24800.0,27.7993,27.8412,27.7993,27.8352,24800.0
2011-12-15 13:05:00,46.49,46.49,46.42,46.43,21400.0,27.8292,27.8292,27.7873,27.7933,21400.0
2011-12-15 13:10:00,46.44,46.49,46.35,46.35,22000.0,27.7993,27.8292,27.7454,27.7454,22000.0
2011-12-15 13:15:00,46.36,46.44,46.35,46.38,38400.0,27.7514,27.7993,27.7454,27.7633,38400.0
2011-12-15 13:20:00,46.38,46.45,46.35,46.44,26200.0,27.7633,27.8052,27.7454,27.7993,26200.0
2011-12-15 13:25:00,46.44,46.44,46.36,46.41,20500.0,27.7993,27.7993,27.7514,27.7813,20500.0
2011-12-15 13:30:00,46.41,46.46,46.25,46.28,28200.0,27.7813,27.8112,27.6855,27.7035,28200.0
2011-12-15 13:35:00,46.28,46.34,46.27,46.32,24500.0,27.7035,27.7394,27.6975,27.7274,24500.0
2011-12-15 13:40:00,46.3,46.47,46.24,46.42,52300.0,27.7155,27.8172,27.6795,27.7873,52300.0
2011-12-15 13:45:00,46.42,46.46,46.4,46.43,37300.0,27.7873,27.8112,27.7753,27.7933,37300.0
2011-12-15 13:50:00,46.42,46.42,46.3,46.31,29800.0,27.7873,27.7873,27.7155,27.7214,29800.0
2011-12-15 13:55:00,46.33,46.33,46.23,46.23,17600.0,27.7334,27.7334,27.6736,27.6736,17600.0
2011-12-15 14:00:00,46.24,46.34,46.23,46.34,21300.0,27.6795,27.7394,27.6736,27.7394,21300.0
2011-12-15 14:05:00,46.33,46.33,46.2,46.25,32200.0,27.7334,27.7334,27.6556,27.6855,32200.0
2011-12-15 14:10:00,46.25,46.33,46.24,46.26,31300.0,27.6855,27.7334,27.6795,27.6915,31300.0
2011-12-15 14:15:00,46.26,46.3,46.24,46.27,42200.0,27.6915,27.7155,27.6795,27.6975,42200.0
2011-12-15 14:20:00,46.26,46.27,46.14,46.16,42800.0,27.6915,27.6975,27.6197,27.6316,42800.0
2011-12-15 14:25:00,46.17,46.21,46.15,46.18,19400.0,27.6376,27.6616,27.6257,27.6436,19400.0
2011-12-15 14:30:00,46.18,46.22,46.15,46.21,13000.0,27.6436,27.6676,27.6257,27.6616,13000.0
2011-12-15 14:35:00,46.21,46.23,46.14,46.16,17700.0,27.6616,27.6736,27.6197,27.6316,17700.0
2011-12-15 14:40:00,46.14,46.16,46.05,46.08,44200.0,27.6197,27.6316,27.5658,27.5838,44200.0
2011-12-15 14:45:00,46.08,46.08,45.94,45.94,57000.0,27.5838,27.5838,27.5,27.5,57000.0
2011-12-15 14:50:00,45.94,45.97,45.83,45.89,75400.0,27.5,27.5179,27.4341,27.47,75400.0
2011-12-15 14:55:00,45.88,45.92,45.81,45.83,42700.0,27.464,27.488,27.4221,27.4341,42700.0
2011-12-15 15:00:00,45.82,45.94,45.78,45.94,50500.0,27.4281,27.5,27.4042,27.5,50500.0
2011-12-15 15:05:00,45.94,46.02,45.92,46.02,46900.0,27.5,27.5478,27.488,27.5478,46900.0
2011-12-15 15:10:00,46.02,46.09,46.01,46.01,45800.0,27.5478,27.5897,27.5419,27.5419,45800.0
2011-12-15 15:15:00,46.01,46.16,46.01,46.15,32500.0,27.5419,27.6316,27.5419,27.6257,32500.0
2011-12-15 15:20:00,46.16,46.23,46.09,46.17,94400.0,27.6316,27.6736,27.5897,27.6376,94400.0
2011-12-15 15:25:00,46.17,46.2,46.11,46.16,37300.0,27.6376,27.6556,27.6017,27.6316,37300.0
2011-12-15 15:30:00,46.16,46.27,46.16,46.25,54500.0,27.6316,27.6975,27.6316,27.6855,54500.0
2011-12-15 15:35:00,46.24,46.27,46.17,46.25,47300.0,27.6795,27.6975,27.6376,27.6855,47300.0
2011-12-15 15:40:00,46.25,46.28,46.19,46.19,37300.0,27.6855,27.7035,27.6496,27.6496,37300.0
2011-12-15 15:45:00,46.18,46.19,46.09,46.14,50800.0,27.6436,27.6496,27.5897,27.6197,50800.0
2011-12-15 15:50:00,46.14,46.14,46.04,46.05,74500.0,27.6197,27.6197,27.5598,27.5658,74500.0
2011-12-15 15:55:00,46.05,46.09,45.94,45.99,355000.0,27.5658,27.5897,27.5,27.5299,355000.0
2011-12-16 09:30:00,46.35,46.36,46.05,46.25,397600.0,27.7454,27.7514,27.5658,27.6855,397600.0
2011-12-16 09:35:00,46.31,46.53,46.24,46.5,68800.0,27.7214,27.8531,27.6795,27.8352,68800.0
2011-12-16 09:40:00,46.5,46.54,46.3,46.39,63000.0,27.8352,27.8591,27.7155,27.7693,63000.0
2011-12-16 09:45:00,46.4,46.42,46.19,46.2,134400.0,27.7753,27.7873,27.6496,27.6556,134400.0
2011-12-16 09:50:00,46.21,46.28,46.01,46.13,136500.0,27.6616,27.7035,27.5419,27.6137,136500.0
2011-12-16 09:55:00,46.13,46.17,45.94,45.99,94600.0,27.6137,27.6376,27.5,27.5299,94600.0
2011-12-16 10:00:00,46.0,46.31,45.98,46.23,84800.0,27.5359,27.7214,27.5239,27.6736,84800.0
2011-12-16 10:05:00,46.24,46.47,46.22,46.46,65900.0,27.6795,27.8172,27.6676,27.8112,65900.0
2011-12-16 10:10:00,46.47,46.63,46.47,46.59,53400.0,27.8172,27.913,27.8172,27.889,53400.0
2011-12-16 10:15:00,46.59,46.71,46.59,46.71,21400.0,27.889,27.9609,27.889,27.9609,21400.0
2011-12-16 10:20:00,46.71,46.71,46.54,46.57,35500.0,27.9609,27.9609,27.8591,27.8771,35500.0
2011-12-16 10:25:00,46.56,46.59,46.48,46.54,44400.0,27.8711,27.889,27.8232,27.8591,44400.0
2011-12-16 10:30:00,46.54,46.6,46.49,46.5,49500.0,27.8591,27.895,27.8292,27.8352,49500.0
2011-12-16 10:35:00,46.52,46.52,46.38,46.42,61300.0,27.8471,27.8471,27.7633,27.7873,61300.0
2011-12-16 10:40:00,46.42,46.43,46.36,46.43,21600.0,27.7873,27.7933,27.7514,27.7933,21600.0
2011-12-16 10:45:00,46.42,46.43,46.27,46.27,40500.0,27.7873,27.7933,27.6975,27.6975,40500.0
2011-12-16 10:50:00,46.28,46.31,46.25,46.28,39000.0,27.7035,27.7214,27.6855,27.7035,39000.0
2011-12-16 10:55:00,46.29,46.29,46.14,46.14,30600.0,27.7095,27.7095,27.6197,27.6197,30600.0
2011-12-16 11:00:00,46.15,46.22,46.11,46.12,35700.0,27.6257,27.6676,27.6017,27.6077,35700.0
2011-12-16 11:05:00,46.12,46.13,46.05,46.1,25800.0,27.6077,27.6137,27.5658,27.5957,25800.0
2011-12-16 11:10:00,46.09,46.11,46.07,46.1,21000.0,27.5897,27.6017,27.5778,27.5957,21000.0
2011-12-16 11:15:00,46.09,46.14,46.07,46.09,24800.0,27.5897,27.6197,27.5778,27.5897,24800.0
2011-12-16 11:20:00,46.08,46.09,46.04,46.07,30800.0,27.5838,27.5897,27.5598,27.5778,30800.0
2011-12-16 11:25:00,46.08,46.08,46.0,46.02,16400.0,27.5838,27.5838,27.5359,27.5478,16400.0
2011-12-16 11:30:00,46.02,46.02,45.87,45.88,37500.0,27.5478,27.5478,27.4581,27.464,37500.0
2011-12-16 11:35:00,45.87,45.9,45.85,45.86,15300.0,27.4581,27.476,27.4461,27.4521,15300.0
2011-12-16 11:40:00,45.85,45.9,45.83,45.84,12500.0,27.4461,27.476,27.4341,27.4401,12500.0
2011-12-16 11:45:00,45.84,45.96,45.8,45.91,25600.0,27.4401,27.5119,27.4162,27.482,25600.0
2011-12-16 11:50:00,45.9,45.99,45.9,45.98,22200.0,27.476,27.5299,27.476,27.5239,22200.0
2011-12-16 11:55:00,45.99,46.0,45.82,45.83,18600.0,27.5299,27.5359,27.4281,27.4341,18600.0
2011-12-16 12:00:00,45.84,45.85,45.67,45.85,26400.0,27.4401,27.4461,27.3383,27.4461,26400.0
2011-12-16 12:05:00,45.87,45.9,45.8,45.89,8500.0,27.4581,27.476,27.4162,27.47,8500.0
2011-12-16 12:10:00,45.88,45.94,45.86,45.92,12700.0,27.464,27.5,27.4521,27.488,12700.0
2011-12-16 12:15:00,45.92,45.96,45.86,45.9,15700.0,27.488,27.5119,27.4521,27.476,15700.0
2011-12-16 12:20:00,45.9,45.91,45.86,45.9,6600.0,27.476,27.482,27.4521,27.476,6600.0
2011-12-16 12:25:00,45.89,45.89,45.86,45.86,13800.0,27.47,27.47,27.4521,27.4521,13800.0
2011-12-16 12:30:00,45.87,45.88,45.77,45.8,22000.0,27.4581,27.464,27.3982,27.4162,22000.0
2011-12-16 12:35:00,45.8,45.86,45.74,45.85,26900.0,27.4162,27.4521,27.3802,27.4461,26900.0
2011-12-16 12:40:00,45.86,45.98,45.86,45.95,57900.0,27.4521,27.5239,27.4521,27.5059,57900.0
2011-12-16 12:45:00,45.95,45.98,45.87,45.95,64100.0,27.5059,27.5239,27.4581,27.5059,64100.0
2011-12-16 12:50:00,45.94,45.98,45.84,45.93,14600.0,27.5,27.5239,27.4401,27.494,14600.0
2011-12-16 12:55:00,45.93,46.0,45.89,45.95,32400.0,27.494,27.5359,27.47,27.5059,32400.0
2011-12-16 13:00:00,45.93,45.98,45.91,45.94,18800.0,27.494,27.5239,27.482,27.5,18800.0
2011-12-16 13:05:00,45.95,45.95,45.87,45.91,16900.0,27.5059,27.5059,27.4581,27.482,16900.0
2011-12-16 13:10:00,45.93,45.99,45.91,45.96,12500.0,27.494,27.5299,27.482,27.5119,12500.0
2011-12-16 13:15:00,45.95,45.99,45.91,45.93,16700.0,27.5059,27.5299,27.482,27.494,16700.0
2011-12-16 13:20:00,45.94,46.03,45.94,46.0,19600.0,27.5,27.5538,27.5,27.5359,19600.0
2011-12-16 13:25:00,46.0,46.0,45.91,45.92,14900.0,27.5359,27.5359,27.482,27.488,14900.0
2011-12-16 13:30:00,45.91,45.93,45.86,45.87,23000.0,27.482,27.494,27.4521,27.4581,23000.0
2011-12-16 13:35:00,45.86,45.94,45.83,45.91,25400.0,27.4521,27.5,27.4341,27.482,25400.0
2011-12-16 13:40:00,45.91,45.94,45.85,45.94,23100.0,27.482,27.5,27.4461,27.5,23100.0
2011-12-16 13:45:00,45.93,46.07,45.9,46.07,28900.0,27.494,27.5778,27.476,27.5778,28900.0
2011-12-16 13:50:00,46.06,46.08,46.0,46.0,22500.0,27.5718,27.5838,27.5359,27.5359,22500.0
2011-12-16 13:55:00,45.99,45.99,45.82,45.87,35300.0,27.5299,27.5299,27.4281,27.4581,35300.0
2011-12-16 14:00:00,45.88,45.92,45.83,45.83,24300.0,27.464,27.488,27.4341,27.4341,24300.0
2011-12-16 14:05:00,45.83,45.88,45.82,45.84,23800.0,27.4341,27.464,27.4281,27.4401,23800.0
2011-12-16 14:10:00,45.84,45.84,45.77,45.8,34300.0,27.4401,27.4401,27.3982,27.4162,34300.0
2011-12-16 14:15:00,45.8,45.8,45.75,45.78,25400.0,27.4162,27.4162,27.3862,27.4042,25400.0
2011-12-16 14:20:00,45.78,45.81,45.73,45.73,24500.0,27.4042,27.4221,27.3742,27.3742,24500.0
2011-12-16 14:25:00,45.74,45.85,45.74,45.84,29500.0,27.3802,27.4461,27.3802,27.4401,29500.0
2011-12-16 14:30:00,45.85,46.01,45.82,45.97,67600.0,27.4461,27.5419,27.4281,27.5179,67600.0
2011-12-16 14:35:00,45.97,45.99,45.95,45.95,26500.0,27.5179,27.5299,27.5059,27.5059,26500.0
2011-12-16 14:40:00,45.94,45.95,45.87,45.88,36500.0,27.5,27.5059,27.4581,27.464,36500.0
2011-12-16 14:45:00,45.88,45.95,45.88,45.93,23900.0,27.464,27.5059,27.464,27.494,23900.0
2011-12-16 14:50:00,45.92,45.96,45.92,45.93,18200.0,27.488,27.5119,27.488,27.494,18200.0
2011-12-16 14:55:00,45.93,45.95,45.86,45.86,26100.0,27.494,27.5059,27.4521,27.4521,26100.0
2011-12-16 15:00:00,45.87,45.88,45.86,45.87,30800.0,27.4581,27.464,27.4521,27.4581,30800.0
2011-12-16 15:05:00,45.86,45.89,45.86,45.87,26100.0,27.4521,27.47,27.4521,27.4581,26100.0
2011-12-16 15:10:00,45.87,45.99,45.86,45.98,35300.0,27.4581,27.5299,27.4521,27.5239,35300.0
2011-12-16 15:15:00,45.99,46.03,45.98,46.01,34800.0,27.5299,27.5538,27.5239,27.5419,34800.0
2011-12-16 15:20:00,46.01,46.05,45.96,45.96,175200.0,27.5419,27.5658,27.5119,27.5119,175200.0
2011-12-16 15:25:00,45.95,46.01,45.95,45.97,49600.0,27.5059,27.5419,27.5059,27.5179,49600.0
2011-12-16 15:30:00,45.97,46.02,45.95,45.98,59200.0,27.5179,27.5478,27.5059,27.5239,59200.0
2011-12-16 15:35:00,45.98,46.02,45.97,46.0,52500.0,27.5239,27.5478,27.5179,27.5359,52500.0
2011-12-16 15:40:00,46.0,46.07,45.94,45.98,74000.0,27.5359,27.5778,27.5,27.5239,74000.0
2011-12-16 15:45:00,45.97,45.99,45.95,45.98,56100.0,27.5179,27.5299,27.5059,27.5239,56100.0
2011-12-16 15:50:00,45.98,46.02,45.97,46.0,110300.0,27.5239,27.5478,27.5179,27.5359,110300.0
2011-12-16 15:55:00,46.0,46.08,45.99,46.02,162100.0,27.5359,27.5838,27.5299,27.5478,162100.0
2011-12-19 09:30:00,46.05,46.31,46.04,46.24,52100.0,27.5658,27.7214,27.5598,27.6795,52100.0
2011-12-19 09:35:00,46.27,46.32,46.17,46.23,15400.0,27.6975,27.7274,27.6376,27.6736,15400.0
2011-12-19 09:40:00,46.22,46.33,46.21,46.27,12200.0,27.6676,27.7334,27.6616,27.6975,12200.0
2011-12-19 09:45:00,46.27,46.39,46.18,46.33,53700.0,27.6975,27.7693,27.6436,27.7334,53700.0
2011-12-19 09:50:00,46.34,46.34,46.17,46.28,18200.0,27.7394,27.7394,27.6376,27.7035,18200.0
2011-12-19 09:55:00,46.31,46.41,46.29,46.4,18500.0,27.7214,27.7813,27.7095,27.7753,18500.0
2011-12-19 10:00:00,46.41,46.45,46.27,46.33,42000.0,27.7813,27.8052,27.6975,27.7334,42000.0
2011-12-19 10:05:00,46.31,46.42,46.28,46.36,26600.0,27.7214,27.7873,27.7035,27.7514,26600.0
2011-12-19 10:10:00,46.37,46.45,46.35,46.44,35500.0,27.7574,27.8052,27.7454,27.7993,35500.0
2011-12-19 10:15:00,46.44,46.52,46.37,46.38,27400.0,27.7993,27.8471,27.7574,27.7633,27400.0
2011-12-19 10:20:00,46.39,46.43,46.38,46.4,12900.0,27.7693,27.7933,27.7633,27.7753,12900.0
2011-12-19 10:25:00,46.4,46.43,46.34,46.35,18900.0,27.7753,27.7933,27.7394,27.7454,18900.0
2011-12-19 10:30:00,46.36,46.42,46.36,46.42,21000.0,27.7514,27.7873,27.7514,27.7873,21000.0
2011-12-19 10:35:00,46.4,46.53,46.39,46.49,47100.0,27.7753,27.8531,27.7693,27.8292,47100.0
2011-12-19 10:40:00,46.49,46.56,46.43,46.43,30100.0,27.8292,27.8711,27.7933,27.7933,30100.0
2011-12-19 10:45:00,46.43,46.43,46.25,46.33,79100.0,27.7933,27.7933,27.6855,27.7334,79100.0
2011-12-19 10:50:00,46.31,46.34,46.18,46.21,34900.0,27.7214,27.7394,27.6436,27.6616,34900.0
2011-12-19 10:55:00,46.2,46.25,46.18,46.19,40300.0,27.6556,27.6855,27.6436,27.6496,40300.0
2011-12-19 11:00:00,46.18,46.3,46.16,46.22,39100.0,27.6436,27.7155,27.6316,27.6676,39100.0
2011-12-19 11:05:00,46.21,46.21,46.01,46.09,37700.0,27.6616,27.6616,27.5419,27.5897,37700.0
2011-12-19 11:10:00,46.09,46.15,46.05,46.09,53300.0,27.5897,27.6257,27.5658,27.5897,53300.0
2011-12-19 11:15:00,46.08,46.09,46.0,46.04,21400.0,27.5838,27.5897,27.5359,27.5598,21400.0
2011-12-19 11:20:00,46.04,46.04,45.89,45.91,26800.0,27.5598,27.5598,27.47,27.482,26800.0
2011-12-19 11:25:00,45.91,45.94,45.89,45.9,31000.0,27.482,27.5,27.47,27.476,31000.0
2011-12-19 11:30:00,45.91,45.97,45.91,45.97,44300.0,27.482,27.5179,27.482,27.5179,44300.0
2011-12-19 11:35:00,45.98,45.98,45.89,45.9,34900.0,27.5239,27.5239,27.47,27.476,34900.0
2011-12-19 11:40:00,45.9,45.91,45.78,45.82,35200.0,27.476,27.482,27.4042,27.4281,35200.0
2011-12-19 11:45:00,45.81,45.81,45.74,45.78,26300.0,27.4221,27.4221,27.3802,27.4042,26300.0
2011-12-19 11:50:00,45.78,45.89,45.78,45.89,20400.0,27.4042,27.47,27.4042,27.47,20400.0
2011-12-19 11:55:00,45.89,45.92,45.87,45.89,16200.0,27.47,27.488,27.4581,27.47,16200.0
2011-12-19 12:00:00,45.89,45.98,45.86,45.96,21300.0,27.47,27.5239,27.4521,27.5119,21300.0
2011-12-19 12:05:00,45.96,45.97,45.89,45.92,42400.0,27.5119,27.5179,27.47,27.488,42400.0
2011-12-19 12:10:00,45.92,45.93,45.88,45.92,13300.0,27.488,27.494,27.464,27.488,13300.0
2011-12-19 12:15:00,45.91,45.95,45.89,45.92,20800.0,27.482,27.5059,27.47,27.488,20800.0
2011-12-19 12:20:00,45.91,45.94,45.91,45.93,9100.0,27.482,27.5,27.482,27.494,9100.0
2011-12-19 12:25:00,45.93,46.0,45.93,45.94,20500.0,27.494,27.5359,27.494,27.5,20500.0
2011-12-19 12:30:00,45.93,45.94,45.88,45.89,11200.0,27.494,27.5,27.464,27.47,11200.0
2011-12-19 12:35:00,45.88,45.9,45.85,45.85,12300.0,27.464,27.476,27.4461,27.4461,12300.0
2011-12-19 12:40:00,45.85,45.91,45.84,45.89,15200.0,27.4461,27.482,27.4401,27.47,15200.0
2011-12-19 12:45:00,45.9,45.94,45.88,45.9,18200.0,27.476,27.5,27.464,27.476,18200.0
2011-12-19 12:50:00,45.9,45.92,45.83,45.88,23700.0,27.476,27.488,27.4341,27.464,23700.0
2011-12-19 12:55:00,45.88,45.91,45.86,45.89,9000.0,27.464,27.482,27.4521,27.47,9000.0
2011-12-19 13:00:00,45.89,45.92,45.87,45.91,13300.0,27.47,27.488,27.4581,27.482,13300.0
2011-12-19 13:05:00,45.9,45.9,45.86,45.9,7300.0,27.476,27.476,27.4521,27.476,7300.0
2011-12-19 13:10:00,45.9,45.92,45.83,45.83,17000.0,27.476,27.488,27.4341,27.4341,17000.0
2011-12-19 13:15:00,45.83,45.89,45.81,45.87,41900.0,27.4341,27.47,27.4221,27.4581,41900.0
2011-12-19 13:20:00,45.88,45.9,45.83,45.9,16600.0,27.464,27.476,27.4341,27.476,16600.0
2011-12-19 13:25:00,45.89,45.89,45.78,45.78,30100.0,27.47,27.47,27.4042,27.4042,30100.0
2011-12-19 13:30:00,45.78,45.79,45.72,45.72,18000.0,27.4042,27.4102,27.3683,27.3683,18000.0
2011-12-19 13:35:00,45.72,45.72,45.67,45.71,23700.0,27.3683,27.3683,27.3383,27.3623,23700.0
2011-12-19 13:40:00,45.71,45.74,45.69,45.73,11400.0,27.3623,27.3802,27.3503,27.3742,11400.0
2011-12-19 13:45:00,45.73,45.79,45.72,45.78,17600.0,27.3742,27.4102,27.3683,27.4042,17600.0
2011-12-19 13:50:00,45.79,45.9,45.77,45.88,30900.0,27.4102,27.476,27.3982,27.464,30900.0
2011-12-19 13:55:00,45.88,45.89,45.86,45.87,9700.0,27.464,27.47,27.4521,27.4581,9700.0
2011-12-19 14:00:00,45.87,45.89,45.8,45.82,19300.0,27.4581,27.47,27.4162,27.4281,19300.0
2011-12-19 14:05:00,45.81,45.84,45.79,45.84,10900.0,27.4221,27.4401,27.4102,27.4401,10900.0
2011-12-19 14:10:00,45.83,45.83,45.77,45.79,11800.0,27.4341,27.4341,27.3982,27.4102,11800.0
2011-12-19 14:15:00,45.78,45.83,45.73,45.73,16100.0,27.4042,27.4341,27.3742,27.3742,16100.0
2011-12-19 14:20:00,45.73,45.77,45.71,45.72,12700.0,27.3742,27.3982,27.3623,27.3683,12700.0
2011-12-19 14:25:00,45.74,45.77,45.71,45.72,18400.0,27.3802,27.3982,27.3623,27.3683,18400.0
2011-12-19 14:30:00,45.74,45.74,45.7,45.7,16700.0,27.3802,27.3802,27.3563,27.3563,16700.0
2011-12-19 14:35:00,45.7,45.72,45.66,45.72,23700.0,27.3563,27.3683,27.3323,27.3683,23700.0
2011-12-19 14:40:00,45.72,45.75,45.7,45.72,16800.0,27.3683,27.3862,27.3563,27.3683,16800.0
2011-12-19 14:45:00,45.74,45.74,45.68,45.68,23000.0,27.3802,27.3802,27.3443,27.3443,23000.0
2011-12-19 14:50:00,45.69,45.72,45.68,45.69,25800.0,27.3503,27.3683,27.3443,27.3503,25800.0
2011-12-19 14:55:00,45.68,45.75,45.67,45.67,72700.0,27.3443,27.3862,27.3383,27.3383,72700.0
2011-12-19 15:00:00,45.68,45.7,45.46,45.46,54400.0,27.3443,27.3563,27.2126,27.2126,54400.0
2011-12-19 15:05:00,45.46,45.58,45.45,45.47,123900.0,27.2126,27.2845,27.2066,27.2186,123900.0
2011-12-19 15:10:00,45.46,45.52,45.46,45.47,26100.0,27.2126,27.2485,27.2126,27.2186,26100.0
2011-12-19 15:15:00,45.46,45.49,45.45,45.49,25600.0,27.2126,27.2306,27.2066,27.2306,25600.0
2011-12-19 15:20:00,45.49,45.49,45.4,45.41,62800.0,27.2306,27.2306,27.1767,27.1827,62800.0
2011-12-19 15:25:00,45.4,45.46,45.35,45.37,22800.0,27.1767,27.2126,27.1468,27.1588,22800.0
2011-12-19 15:30:00,45.37,45.4,45.3,45.33,65000.0,27.1588,27.1767,27.1168,27.1348,65000.0
2011-12-19 15:35:00,45.32,45.36,45.25,45.34,93500.0,27.1288,27.1528,27.0869,27.1408,93500.0
2011-12-19 15:40:00,45.34,45.36,45.18,45.23,120600.0,27.1408,27.1528,27.045,27.0749,120600.0
2011-12-19 15:45:00,45.22,45.29,45.16,45.2,78300.0,27.069,27.1109,27.033,27.057,78300.0
2011-12-19 15:50:00,45.2,45.22,45.06,45.12,127900.0,27.057,27.069,26.9732,27.0091,127900.0
2011-12-19 15:55:00,45.11,45.22,45.11,45.18,229400.0,27.0031,27.069,27.0031,27.045,229400.0
2011-12-20 09:30:00,46.11,46.96,46.11,46.63,163900.0,27.6017,28.1105,27.6017,27.913,163900.0
2011-12-20 09:35:00,46.66,47.04,46.63,46.94,76000.0,27.931,28.1584,27.913,28.0986,76000.0
2011-12-20 09:40:00,46.93,47.21,46.92,47.09,173100.0,28.0926,28.2602,28.0866,28.1884,173100.0
2011-12-20 09:45:00,47.08,47.08,46.86,46.89,64600.0,28.1824,28.1824,28.0507,28.0686,64600.0
2011-12-20 09:50:00,46.9,47.04,46.9,46.98,85300.0,28.0746,28.1584,28.0746,28.1225,85300.0
2011-12-20 09:55:00,46.97,47.06,46.94,46.95,61800.0,28.1165,28.1704,28.0986,28.1045,61800.0
2011-12-20 10:00:00,46.95,47.02,46.93,46.94,43300.0,28.1045,28.1465,28.0926,28.0986,43300.0
2011-12-20 10:05:00,46.95,47.0,46.85,46.94,43100.0,28.1045,28.1345,28.0447,28.0986,43100.0
2011-12-20 10:10:00,46.93,47.09,46.88,47.09,40500.0,28.0926,28.1884,28.0626,28.1884,40500.0
2011-12-20 10:15:00,47.09,47.29,47.09,47.28,74900.0,28.1884,28.3081,28.1884,28.3021,74900.0
2011-12-20 10:20:00,47.28,47.4,47.27,47.4,92400.0,28.3021,28.3739,28.2961,28.3739,92400.0
2011-12-20 10:25:00,47.39,47.48,47.39,47.45,143400.0,28.3679,28.4218,28.3679,28.4039,143400.0
2011-12-20 10:30:00,47.45,47.5,47.45,47.47,32300.0,28.4039,28.4338,28.4039,28.4158,32300.0
2011-12-20 10:35:00,47.46,47.56,47.46,47.47,62500.0,28.4098,28.4697,28.4098,28.4158,62500.0
2011-12-20 10:40:00,47.47,47.51,47.45,47.49,37400.0,28.4158,28.4398,28.4039,28.4278,37400.0
2011-12-20 10:45:00,47.5,47.6,47.5,47.58,24000.0,28.4338,28.4936,28.4338,28.4817,24000.0
2011-12-20 10:50:00,47.58,47.67,47.58,47.64,31300.0,28.4817,28.5355,28.4817,28.5176,31300.0
2011-12-20 10:55:00,47.64,47.7,47.63,47.64,29900.0,28.5176,28.5535,28.5116,28.5176,29900.0
2011-12-20 11:00:00,47.64,47.69,47.64,47.68,28500.0,28.5176,28.5475,28.5176,28.5415,28500.0
2011-12-20 11:05:00,47.68,47.77,47.65,47.66,43600.0,28.5415,28.5954,28.5236,28.5296,43600.0
2011-12-20 11:10:00,47.66,47.69,47.6,47.62,36100.0,28.5296,28.5475,28.4936,28.5056,36100.0
2011-12-20 11:15:00,47.61,47.62,47.48,47.51,34700.0,28.4996,28.5056,28.4218,28.4398,34700.0
2011-12-20 11:20:00,47.51,47.53,47.45,47.5,41900.0,28.4398,28.4517,28.4039,28.4338,41900.0
2011-12-20 11:25:00,47.51,47.52,47.5,47.5,42500.0,28.4398,28.4458,28.4338,28.4338,42500.0
2011-12-20 11:30:00,47.5,47.51,47.43,47.45,55000.0,28.4338,28.4398,28.3919,28.4039,55000.0
2011-12-20 11:35:00,47.45,47.49,47.45,47.47,32500.0,28.4039,28.4278,28.4039,28.4158,32500.0
2011-12-20 11:40:00,47.47,47.47,47.37,47.39,33900.0,28.4158,28.4158,28.356,28.3679,33900.0
2011-12-20 11:45:00,47.4,47.45,47.35,47.45,21500.0,28.3739,28.4039,28.344,28.4039,21500.0
2011-12-20 11:50:00,47.45,47.6,47.43,47.5,77600.0,28.4039,28.4936,28.3919,28.4338,77600.0
2011-12-20 11:55:00,47.51,47.51,47.42,47.43,22300.0,28.4398,28.4398,28.3859,28.3919,22300.0
2011-12-20 12:00:00,47.43,47.46,47.41,47.43,16100.0,28.3919,28.4098,28.3799,28.3919,16100.0
2011-12-20 12:05:00,47.44,47.47,47.43,47.44,19600.0,28.3979,28.4158,28.3919,28.3979,19600.0
2011-12-20 12:10:00,47.45,47.48,47.43,47.44,19400.0,28.4039,28.4218,28.3919,28.3979,19400.0
2011-12-20 12:15:00,47.43,47.5,47.43,47.45,15700.0,28.3919,28.4338,28.3919,28.4039,15700.0
2011-12-20 12:20:00,47.44,47.5,47.44,47.47,19100.0,28.3979,28.4338,28.3979,28.4158,19100.0
2011-12-20 12:25:00,47.47,47.47,47.42,47.43,15400.0,28.4158,28.4158,28.3859,28.3919,15400.0
2011-12-20 12:30:00,47.43,47.46,47.42,47.46,6800.0,28.3919,28.4098,28.3859,28.4098,6800.0
2011-12-20 12:35:00,47.46,47.48,47.46,47.48,11300.0,28.4098,28.4218,28.4098,28.4218,11300.0
2011-12-20 12:40:00,47.48,47.5,47.48,47.5,21900.0,28.4218,28.4338,28.4218,28.4338,21900.0
2011-12-20 12:45:00,47.5,47.54,47.49,47.52,31300.0,28.4338,28.4577,28.4278,28.4458,31300.0
2011-12-20 12:50:00,47.51,47.53,47.48,47.51,18700.0,28.4398,28.4517,28.4218,28.4398,18700.0
2011-12-20 12:55:00,47.51,47.56,47.48,47.56,16000.0,28.4398,28.4697,28.4218,28.4697,16000.0
2011-12-20 13:00:00,47.56,47.64,47.55,47.57,47800.0,28.4697,28.5176,28.4637,28.4757,47800.0
2011-12-20 13:05:00,47.57,47.61,47.51,47.6,25500.0,28.4757,28.4996,28.4398,28.4936,25500.0
2011-12-20 13:10:00,47.6,47.7,47.6,47.69,36100.0,28.4936,28.5535,28.4936,28.5475,36100.0
2011-12-20 13:15:00,47.68,47.72,47.68,47.68,16600.0,28.5415,28.5655,28.5415,28.5415,16600.0
2011-12-20 13:20:00,47.69,47.75,47.68,47.72,18900.0,28.5475,28.5834,28.5415,28.5655,18900.0
2011-12-20 13:25:00,47.73,47.75,47.68,47.69,20300.0,28.5715,28.5834,28.5415,28.5475,20300.0
2011-12-20 13:30:00,47.7,47.75,47.69,47.75,24400.0,28.5535,28.5834,28.5475,28.5834,24400.0
2011-12-20 13:35:00,47.75,47.75,47.69,47.7,17100.0,28.5834,28.5834,28.5475,28.5535,17100.0
2011-12-20 13:40:00,47.7,47.75,47.7,47.7,16200.0,28.5535,28.5834,28.5535,28.5535,16200.0
2011-12-20 13:45:00,47.71,47.71,47.66,47.71,23200.0,28.5595,28.5595,28.5296,28.5595,23200.0
2011-12-20 13:50:00,47.71,47.73,47.68,47.7,13000.0,28.5595,28.5715,28.5415,28.5535,13000.0
2011-12-20 13:55:00,47.7,47.73,47.69,47.73,8200.0,28.5535,28.5715,28.5475,28.5715,8200.0
2011-12-20 14:00:00,47.72,47.73,47.62,47.63,17600.0,28.5655,28.5715,28.5056,28.5116,17600.0
2011-12-20 14:05:00,47.63,47.63,47.53,47.59,35300.0,28.5116,28.5116,28.4517,28.4877,35300.0
2011-12-20 14:10:00,47.59,47.65,47.59,47.65,7700.0,28.4877,28.5236,28.4877,28.5236,7700.0
2011-12-20 14:15:00,47.65,47.67,47.63,47.66,16500.0,28.5236,28.5355,28.5116,28.5296,16500.0
2011-12-20 14:20:00,47.66,47.69,47.64,47.68,21900.0,28.5296,28.5475,28.5176,28.5415,21900.0
2011-12-20 14:25:00,47.68,47.73,47.67,47.71,19300.0,28.5415,28.5715,28.5355,28.5595,19300.0
2011-12-20 14:30:00,47.71,47.74,47.7,47.73,14300.0,28.5595,28.5774,28.5535,28.5715,14300.0
2011-12-20 14:35:00,47.73,47.76,47.73,47.76,27200.0,28.5715,28.5894,28.5715,28.5894,27200.0
2011-12-20 14:40:00,47.76,47.87,47.73,47.87,44600.0,28.5894,28.6553,28.5715,28.6553,44600.0
2011-12-20 14:45:00,47.86,47.86,47.7,47.73,34000.0,28.6493,28.6493,28.5535,28.5715,34000.0
2011-12-20 14:50:00,47.74,47.75,47.63,47.63,41800.0,28.5774,28.5834,28.5116,28.5116,41800.0
2011-12-20 14:55:00,47.63,47.68,47.59,47.68,20100.0,28.5116,28.5415,28.4877,28.5415,20100.0
2011-12-20 15:00:00,47.68,47.75,47.67,47.69,40400.0,28.5415,28.5834,28.5355,28.5475,40400.0
2011-12-20 15:05:00,47.69,47.73,47.65,47.73,43300.0,28.5475,28.5715,28.5236,28.5715,43300.0
2011-12-20 15:10:00,47.73,47.78,47.72,47.77,34500.0,28.5715,28.6014,28.5655,28.5954,34500.0
2011-12-20 15:15:00,47.77,47.78,47.67,47.67,39500.0,28.5954,28.6014,28.5355,28.5355,39500.0
2011-12-20 15:20:00,47.66,47.67,47.59,47.66,40700.0,28.5296,28.5355,28.4877,28.5296,40700.0
2011-12-20 15:25:00,47.65,47.78,47.63,47.78,42100.0,28.5236,28.6014,28.5116,28.6014,42100.0
2011-12-20 15:30:00,47.77,47.78,47.68,47.7,47700.0,28.5954,28.6014,28.5415,28.5535,47700.0
2011-12-20 15:35:00,47.7,47.8,47.65,47.79,76500.0,28.5535,28.6134,28.5236,28.6074,76500.0
2011-12-20 15:40:00,47.78,47.85,47.75,47.82,83700.0,28.6014,28.6433,28.5834,28.6253,83700.0
2011-12-20 15:45:00,47.81,47.87,47.77,47.87,95200.0,28.6193,28.6553,28.5954,28.6553,95200.0
2011-12-20 15:50:00,47.87,47.9,47.81,47.84,131100.0,28.6553,28.6732,28.6193,28.6373,131100.0
2011-12-20 15:55:00,47.84,47.87,47.79,47.82,177600.0,28.6373,28.6553,28.6074,28.6253,177600.0
2011-12-21 09:30:00,47.58,47.81,47.33,47.45,57200.0,28.4817,28.6193,28.332,28.4039,57200.0
2011-12-21 09:35:00,47.45,47.45,46.95,47.12,58600.0,28.4039,28.4039,28.1045,28.2063,58600.0
2011-12-21 09:40:00,47.09,47.09,46.95,47.02,23000.0,28.1884,28.1884,28.1045,28.1465,23000.0
2011-12-21 09:45:00,47.01,47.24,47.0,47.02,24000.0,28.1405,28.2781,28.1345,28.1465,24000.0
2011-12-21 09:50:00,47.03,47.15,47.0,47.11,18800.0,28.1524,28.2243,28.1345,28.2003,18800.0
2011-12-21 09:55:00,47.11,47.11,46.86,46.95,34000.0,28.2003,28.2003,28.0507,28.1045,34000.0
2011-12-21 10:00:00,46.98,46.98,46.78,46.91,42600.0,28.1225,28.1225,28.0028,28.0806,42600.0
2011-12-21 10:05:00,46.9,46.92,46.76,46.76,23300.0,28.0746,28.0866,27.9908,27.9908,23300.0
2011-12-21 10:10:00,46.77,46.96,46.76,46.95,51100.0,27.9968,28.1105,27.9908,28.1045,51100.0
2011-12-21 10:15:00,46.95,46.98,46.86,46.86,32200.0,28.1045,28.1225,28.0507,28.0507,32200.0
2011-12-21 10:20:00,46.87,47.05,46.87,46.93,47300.0,28.0567,28.1644,28.0567,28.0926,47300.0
2011-12-21 10:25:00,46.93,47.07,46.92,47.07,54000.0,28.0926,28.1764,28.0866,28.1764,54000.0
2011-12-21 10:30:00,47.06,47.09,46.95,47.07,45100.0,28.1704,28.1884,28.1045,28.1764,45100.0
2011-12-21 10:35:00,47.07,47.08,47.01,47.04,67300.0,28.1764,28.1824,28.1405,28.1584,67300.0
2011-12-21 10:40:00,47.04,47.06,47.0,47.03,68300.0,28.1584,28.1704,28.1345,28.1524,68300.0
2011-12-21 10:45:00,47.03,47.06,47.02,47.06,22700.0,28.1524,28.1704,28.1465,28.1704,22700.0
2011-12-21 10:50:00,47.04,47.05,47.0,47.01,38400.0,28.1584,28.1644,28.1345,28.1405,38400.0
2011-12-21 10:55:00,47.0,47.0,46.83,46.86,38200.0,28.1345,28.1345,28.0327,28.0507,38200.0
2011-12-21 11:00:00,46.86,46.86,46.77,46.85,53000.0,28.0507,28.0507,27.9968,28.0447,53000.0
2011-12-21 11:05:00,46.85,46.9,46.84,46.84,49400.0,28.0447,28.0746,28.0387,28.0387,49400.0
2011-12-21 11:10:00,46.84,46.87,46.8,46.8,38700.0,28.0387,28.0567,28.0148,28.0148,38700.0
2011-12-21 11:15:00,46.8,46.8,46.64,46.64,34000.0,28.0148,28.0148,27.919,27.919,34000.0
2011-12-21 11:20:00,46.64,46.73,46.62,46.72,24500.0,27.919,27.9729,27.907,27.9669,24500.0
2011-12-21 11:25:00,46.72,46.73,46.67,46.69,16500.0,27.9669,27.9729,27.9369,27.9489,16500.0
2011-12-21 11:30:00,46.68,46.71,46.64,46.68,22200.0,27.9429,27.9609,27.919,27.9429,22200.0
2011-12-21 11:35:00,46.68,46.71,46.65,46.65,20300.0,27.9429,27.9609,27.925,27.925,20300.0
2011-12-21 11:40:00,46.65,46.65,46.58,46.62,16500.0,27.925,27.925,27.8831,27.907,16500.0
2011-12-21 11:45:00,46.62,46.64,46.61,46.63,14500.0,27.907,27.919,27.901,27.913,14500.0
2011-12-21 11:50:00,46.63,46.63,46.59,46.59,9400.0,27.913,27.913,27.889,27.889,9400.0
2011-12-21 11:55:00,46.58,46.59,46.49,46.54,41000.0,27.8831,27.889,27.8292,27.8591,41000.0
2011-12-21 12:00:00,46.56,46.66,46.56,46.66,18100.0,27.8711,27.931,27.8711,27.931,18100.0
2011-12-21 12:05:00,46.65,46.66,46.44,46.44,29200.0,27.925,27.931,27.7993,27.7993,29200.0
2011-12-21 12:10:00,46.44,46.45,46.39,46.41,17300.0,27.7993,27.8052,27.7693,27.7813,17300.0
2011-12-21 12:15:00,46.39,46.44,46.37,46.42,20600.0,27.7693,27.7993,27.7574,27.7873,20600.0
2011-12-21 12:20:00,46.42,46.42,46.35,46.35,15600.0,27.7873,27.7873,27.7454,27.7454,15600.0
2011-12-21 12:25:00,46.36,46.37,46.24,46.26,23200.0,27.7514,27.7574,27.6795,27.6915,23200.0
2011-12-21 12:30:00,46.27,46.29,46.24,46.24,17700.0,27.6975,27.7095,27.6795,27.6795,17700.0
2011-12-21 12:35:00,46.24,46.37,46.23,46.37,34100.0,27.6795,27.7574,27.6736,27.7574,34100.0
2011-12-21 12:40:00,46.37,46.41,46.35,46.38,20600.0,27.7574,27.7813,27.7454,27.7633,20600.0
2011-12-21 12:45:00,46.38,46.45,46.38,46.43,17000.0,27.7633,27.8052,27.7633,27.7933,17000.0
2011-12-21 12:50:00,46.44,46.45,46.39,46.39,10400.0,27.7993,27.8052,27.7693,27.7693,10400.0
2011-12-21 12:55:00,46.39,46.43,46.38,46.42,24700.0,27.7693,27.7933,27.7633,27.7873,24700.0
2011-12-21 13:00:00,46.42,46.55,46.42,46.54,25400.0,27.7873,27.8651,27.7873,27.8591,25400.0
2011-12-21 13:05:00,46.54,46.56,46.5,46.53,19300.0,27.8591,27.8711,27.8352,27.8531,19300.0
2011-12-21 13:10:00,46.53,46.55,46.48,46.48,18600.0,27.8531,27.8651,27.8232,27.8232,18600.0
2011-12-21 13:15:00,46.48,46.48,46.45,46.45,14800.0,27.8232,27.8232,27.8052,27.8052,14800.0
2011-12-21 13:20:00,46.45,46.49,46.44,46.47,12600.0,27.8052,27.8292,27.7993,27.8172,12600.0
2011-12-21 13:25:00,46.47,46.5,46.43,46.43,14200.0,27.8172,27.8352,27.7933,27.7933,14200.0
2011-12-21 13:30:00,46.44,46.45,46.37,46.37,12800.0,27.7993,27.8052,27.7574,27.7574,12800.0
2011-12-21 13:35:00,46.38,46.46,46.37,46.46,18300.0,27.7633,27.8112,27.7574,27.8112,18300.0
2011-12-21 13:40:00,46.46,46.46,46.32,46.32,17000.0,27.8112,27.8112,27.7274,27.7274,17000.0
2011-12-21 13:45:00,46.33,46.39,46.33,46.38,16600.0,27.7334,27.7693,27.7334,27.7633,16600.0
2011-12-21 13:50:00,46.37,46.55,46.37,46.53,27900.0,27.7574,27.8651,27.7574,27.8531,27900.0
2011-12-21 13:55:00,46.54,46.57,46.51,46.53,16500.0,27.8591,27.8771,27.8412,27.8531,16500.0
2011-12-21 14:00:00,46.53,46.71,46.5,46.67,47600.0,27.8531,27.9609,27.8352,27.9369,47600.0
2011-12-21 14:05:00,46.67,46.73,46.66,46.72,21100.0,27.9369,27.9729,27.931,27.9669,21100.0
2011-12-21 14:10:00,46.72,46.72,46.63,46.64,23900.0,27.9669,27.9669,27.913,27.919,23900.0
2011-12-21 14:15:00,46.64,46.66,46.55,46.55,14500.0,27.919,27.931,27.8651,27.8651,14500.0
2011-12-21 14:20:00,46.56,46.56,46.48,46.5,23500.0,27.8711,27.8711,27.8232,27.8352,23500.0
2011-12-21 14:25:00,46.5,46.57,46.5,46.57,13900.0,27.8352,27.8771,27.8352,27.8771,13900.0
2011-12-21 14:30:00,46.56,46.6,46.5,46.51,21300.0,27.8711,27.895,27.8352,27.8412,21300.0
2011-12-21 14:35:00,46.52,46.7,46.52,46.7,57900.0,27.8471,27.9549,27.8471,27.9549,57900.0
2011-12-21 14:40:00,46.7,46.78,46.69,46.69,29500.0,27.9549,28.0028,27.9489,27.9489,29500.0
2011-12-21 14:45:00,46.69,46.79,46.67,46.77,35100.0,27.9489,28.0088,27.9369,27.9968,35100.0
2011-12-21 14:50:00,46.77,46.82,46.77,46.8,32400.0,27.9968,28.0267,27.9968,28.0148,32400.0
2011-12-21 14:55:00,46.8,46.81,46.71,46.72,33500.0,28.0148,28.0207,27.9609,27.9669,33500.0
2011-12-21 15:00:00,46.73,46.74,46.68,46.7,38100.0,27.9729,27.9788,27.9429,27.9549,38100.0
2011-12-21 15:05:00,46.69,46.74,46.69,46.74,27800.0,27.9489,27.9788,27.9489,27.9788,27800.0
2011-12-21 15:10:00,46.75,46.89,46.74,46.88,57000.0,27.9848,28.0686,27.9788,28.0626,57000.0
2011-12-21 15:15:00,46.87,46.93,46.86,46.89,35900.0,28.0567,28.0926,28.0507,28.0686,35900.0
2011-12-21 15:20:00,46.9,46.94,46.8,46.81,34100.0,28.0746,28.0986,28.0148,28.0207,34100.0
2011-12-21 15:25:00,46.8,46.87,46.8,46.83,34300.0,28.0148,28.0567,28.0148,28.0327,34300.0
2011-12-21 15:30:00,46.84,46.92,46.84,46.89,82000.0,28.0387,28.0866,28.0387,28.0686,82000.0
2011-12-21 15:35:00,46.89,46.94,46.88,46.92,51000.0,28.0686,28.0986,28.0626,28.0866,51000.0
2011-12-21 15:40:00,46.92,46.92,46.86,46.9,54100.0,28.0866,28.0866,28.0507,28.0746,54100.0
2011-12-21 15:45:00,46.91,46.92,46.83,46.85,65900.0,28.0806,28.0866,28.0327,28.0447,65900.0
2011-12-21 15:50:00,46.85,46.88,46.77,46.81,77600.0,28.0447,28.0626,27.9968,28.0207,77600.0
2011-12-21 15:55:00,46.82,46.91,46.82,46.9,121100.0,28.0267,28.0806,28.0267,28.0746,121100.0
2011-12-22 09:30:00,47.04,47.31,46.82,47.31,39200.0,28.1584,28.32,28.0267,28.32,39200.0
2011-12-22 09:35:00,47.28,47.75,47.28,47.75,52700.0,28.3021,28.5834,28.3021,28.5834,52700.0
2011-12-22 09:40:00,47.76,47.97,47.74,47.81,52700.0,28.5894,28.7151,28.5774,28.6193,52700.0
2011-12-22 09:45:00,47.81,47.85,47.75,47.75,50700.0,28.6193,28.6433,28.5834,28.5834,50700.0
2011-12-22 09:50:00,47.75,47.75,47.64,47.66,50500.0,28.5834,28.5834,28.5176,28.5296,50500.0
2011-12-22 09:55:00,47.66,47.75,47.6,47.64,25700.0,28.5296,28.5834,28.4936,28.5176,25700.0
2011-12-22 10:00:00,47.64,47.75,47.41,47.41,44200.0,28.5176,28.5834,28.3799,28.3799,44200.0
2011-12-22 10:05:00,47.41,47.57,47.31,47.39,65500.0,28.3799,28.4757,28.32,28.3679,65500.0
2011-12-22 10:10:00,47.38,47.5,47.37,47.48,21500.0,28.3619,28.4338,28.356,28.4218,21500.0
2011-12-22 10:15:00,47.48,47.54,47.39,47.39,23300.0,28.4218,28.4577,28.3679,28.3679,23300.0
2011-12-22 10:20:00,47.38,47.42,47.32,47.33,18400.0,28.3619,28.3859,28.326,28.332,18400.0
2011-12-22 10:25:00,47.33,47.5,47.33,47.47,12800.0,28.332,28.4338,28.332,28.4158,12800.0
2011-12-22 10:30:00,47.46,47.54,47.43,47.45,10700.0,28.4098,28.4577,28.3919,28.4039,10700.0
2011-12-22 10:35:00,47.44,47.44,47.28,47.4,20400.0,28.3979,28.3979,28.3021,28.3739,20400.0
2011-12-22 10:40:00,47.4,47.47,47.36,47.41,20600.0,28.3739,28.4158,28.35,28.3799,20600.0
2011-12-22 10:45:00,47.41,47.46,47.31,47.35,18300.0,28.3799,28.4098,28.32,28.344,18300.0
2011-12-22 10:50:00,47.34,47.4,47.25,47.26,47200.0,28.338,28.3739,28.2841,28.2901,47200.0
2011-12-22 10:55:00,47.24,47.42,47.22,47.4,12600.0,28.2781,28.3859,28.2662,28.3739,12600.0
2011-12-22 11:00:00,47.39,47.48,47.37,47.4,14200.0,28.3679,28.4218,28.356,28.3739,14200.0
2011-12-22 11:05:00,47.4,47.49,47.4,47.49,10100.0,28.3739,28.4278,28.3739,28.4278,10100.0
2011-12-22 11:10:00,47.48,47.5,47.45,47.46,10900.0,28.4218,28.4338,28.4039,28.4098,10900.0
2011-12-22 11:15:00,47.47,47.53,47.45,47.46,11000.0,28.4158,28.4517,28.4039,28.4098,11000.0
2011-12-22 11:20:00,47.46,47.54,47.46,47.5,14300.0,28.4098,28.4577,28.4098,28.4338,14300.0
2011-12-22 11:25:00,47.52,47.55,47.45,47.53,12000.0,28.4458,28.4637,28.4039,28.4517,12000.0
2011-12-22 11:30:00,47.55,47.63,47.53,47.55,23400.0,28.4637,28.5116,28.4517,28.4637,23400.0
2011-12-22 11:35:00,47.53,47.67,47.51,47.67,13200.0,28.4517,28.5355,28.4398,28.5355,13200.0
2011-12-22 11:40:00,47.66,47.72,47.63,47.67,12200.0,28.5296,28.5655,28.5116,28.5355,12200.0
2011-12-22 11:45:00,47.67,47.71,47.58,47.67,10100.0,28.5355,28.5595,28.4817,28.5355,10100.0
2011-12-22 11:50:00,47.66,47.69,47.58,47.65,10300.0,28.5296,28.5475,28.4817,28.5236,10300.0
2011-12-22 11:55:00,47.65,47.65,47.56,47.61,9500.0,28.5236,28.5236,28.4697,28.4996,9500.0
2011-12-22 12:00:00,47.63,47.66,47.6,47.63,8900.0,28.5116,28.5296,28.4936,28.5116,8900.0
2011-12-22 12:05:00,47.63,47.66,47.6,47.63,7700.0,28.5116,28.5296,28.4936,28.5116,7700.0
2011-12-22 12:10:00,47.62,47.68,47.62,47.67,7600.0,28.5056,28.5415,28.5056,28.5355,7600.0
2011-12-22 12:15:00,47.68,47.76,47.68,47.75,10100.0,28.5415,28.5894,28.5415,28.5834,10100.0
2011-12-22 12:20:00,47.75,47.81,47.72,47.77,15700.0,28.5834,28.6193,28.5655,28.5954,15700.0
2011-12-22 12:25:00,47.78,47.89,47.78,47.89,20000.0,28.6014,28.6672,28.6014,28.6672,20000.0
2011-12-22 12:30:00,47.86,47.89,47.85,47.89,10200.0,28.6493,28.6672,28.6433,28.6672,10200.0
2011-12-22 12:35:00,47.89,47.9,47.85,47.88,14200.0,28.6672,28.6732,28.6433,28.6613,14200.0
2011-12-22 12:40:00,47.88,47.93,47.87,47.89,21100.0,28.6613,28.6912,28.6553,28.6672,21100.0
2011-12-22 12:45:00,47.89,47.9,47.79,47.81,13200.0,28.6672,28.6732,28.6074,28.6193,13200.0
2011-12-22 12:50:00,47.82,47.84,47.76,47.79,19600.0,28.6253,28.6373,28.5894,28.6074,19600.0
2011-12-22 12:55:00,47.8,47.88,47.79,47.88,27400.0,28.6134,28.6613,28.6074,28.6613,27400.0
2011-12-22 13:00:00,47.88,47.92,47.86,47.88,23500.0,28.6613,28.6852,28.6493,28.6613,23500.0
2011-12-22 13:05:00,47.86,47.89,47.82,47.88,20300.0,28.6493,28.6672,28.6253,28.6613,20300.0
2011-12-22 13:10:00,47.88,47.95,47.87,47.92,15000.0,28.6613,28.7032,28.6553,28.6852,15000.0
2011-12-22 13:15:00,47.91,47.98,47.91,47.98,19200.0,28.6792,28.7211,28.6792,28.7211,19200.0
2011-12-22 13:20:00,47.97,48.0,47.95,47.96,22500.0,28.7151,28.7331,28.7032,28.7091,22500.0
2011-12-22 13:25:00,47.95,48.06,47.95,48.05,45300.0,28.7032,28.769,28.7032,28.763,45300.0
2011-12-22 13:30:00,48.06,48.1,48.01,48.09,28600.0,28.769,28.7929,28.7391,28.787,28600.0
2011-12-22 13:35:00,48.09,48.09,48.03,48.05,14000.0,28.787,28.787,28.751,28.763,14000.0
2011-12-22 13:40:00,48.04,48.08,48.03,48.08,10400.0,28.757,28.781,28.751,28.781,10400.0
2011-12-22 13:45:00,48.07,48.12,48.05,48.09,16700.0,28.775,28.8049,28.763,28.787,16700.0
2011-12-22 13:50:00,48.09,48.15,48.09,48.1,20400.0,28.787,28.8229,28.787,28.7929,20400.0
2011-12-22 13:55:00,48.1,48.2,48.09,48.18,29700.0,28.7929,28.8528,28.787,28.8408,29700.0
2011-12-22 14:00:00,48.17,48.21,48.09,48.1,31000.0,28.8348,28.8588,28.787,28.7929,31000.0
2011-12-22 14:05:00,48.1,48.12,48.05,48.06,27000.0,28.7929,28.8049,28.763,28.769,27000.0
2011-12-22 14:10:00,48.06,48.09,48.03,48.07,22000.0,28.769,28.787,28.751,28.775,22000.0
2011-12-22 14:15:00,48.06,48.07,48.03,48.03,12700.0,28.769,28.775,28.751,28.751,12700.0
2011-12-22 14:20:00,48.05,48.11,48.04,48.11,6500.0,28.763,28.7989,28.757,28.7989,6500.0
2011-12-22 14:25:00,48.12,48.15,48.11,48.13,9800.0,28.8049,28.8229,28.7989,28.8109,9800.0
2011-12-22 14:30:00,48.13,48.14,48.11,48.13,16200.0,28.8109,28.8169,28.7989,28.8109,16200.0
2011-12-22 14:35:00,48.14,48.15,48.1,48.1,10900.0,28.8169,28.8229,28.7929,28.7929,10900.0
2011-12-22 14:40:00,48.11,48.15,48.1,48.15,18200.0,28.7989,28.8229,28.7929,28.8229,18200.0
2011-12-22 14:45:00,48.14,48.16,48.09,48.1,16300.0,28.8169,28.8289,28.787,28.7929,16300.0
2011-12-22 14:50:00,48.09,48.14,48.07,48.12,22600.0,28.787,28.8169,28.775,28.8049,22600.0
2011-12-22 14:55:00,48.12,48.15,48.05,48.09,13900.0,28.8049,28.8229,28.763,28.787,13900.0
2011-12-22 15:00:00,48.09,48.12,48.06,48.1,22100.0,28.787,28.8049,28.769,28.7929,22100.0
2011-12-22 15:05:00,48.11,48.15,48.11,48.14,26300.0,28.7989,28.8229,28.7989,28.8169,26300.0
2011-12-22 15:10:00,48.14,48.15,48.11,48.11,23100.0,28.8169,28.8229,28.7989,28.7989,23100.0
2011-12-22 15:15:00,48.11,48.15,48.09,48.14,14400.0,28.7989,28.8229,28.787,28.8169,14400.0
2011-12-22 15:20:00,48.15,48.21,48.13,48.19,32100.0,28.8229,28.8588,28.8109,28.8468,32100.0
2011-12-22 15:25:00,48.18,48.28,48.18,48.26,38900.0,28.8408,28.9007,28.8408,28.8887,38900.0
2011-12-22 15:30:00,48.25,48.27,48.16,48.17,40200.0,28.8827,28.8947,28.8289,28.8348,40200.0
2011-12-22 15:35:00,48.18,48.24,48.16,48.2,45800.0,28.8408,28.8767,28.8289,28.8528,45800.0
2011-12-22 15:40:00,48.19,48.2,48.11,48.16,45100.0,28.8468,28.8528,28.7989,28.8289,45100.0
2011-12-22 15:45:00,48.17,48.17,48.13,48.15,50300.0,28.8348,28.8348,28.8109,28.8229,50300.0
2011-12-22 15:50:00,48.15,48.19,48.09,48.17,82800.0,28.8229,28.8468,28.787,28.8348,82800.0
2011-12-22 15:55:00,48.16,48.17,48.11,48.15,146800.0,28.8289,28.8348,28.7989,28.8229,146800.0
2011-12-23 09:30:00,48.29,48.34,48.17,48.27,28600.0,28.9067,28.9366,28.8348,28.8947,28600.0
2011-12-23 09:35:00,48.25,48.25,47.93,47.95,25800.0,28.8827,28.8827,28.6912,28.7032,25800.0
2011-12-23 09:40:00,47.97,48.13,47.94,48.0,18400.0,28.7151,28.8109,28.6972,28.7331,18400.0
2011-12-23 09:45:00,48.0,48.1,47.96,48.07,17300.0,28.7331,28.7929,28.7091,28.775,17300.0
2011-12-23 09:50:00,48.09,48.14,48.06,48.11,13000.0,28.787,28.8169,28.769,28.7989,13000.0
2011-12-23 09:55:00,48.11,48.23,48.04,48.23,8700.0,28.7989,28.8708,28.757,28.8708,8700.0
2011-12-23 10:00:00,48.17,48.17,48.01,48.02,12400.0,28.8348,28.8348,28.7391,28.7451,12400.0
2011-12-23 10:05:00,48.01,48.16,48.0,48.0,14000.0,28.7391,28.8289,28.7331,28.7331,14000.0
2011-12-23 10:10:00,48.01,48.08,48.0,48.0,8700.0,28.7391,28.781,28.7331,28.7331,8700.0
2011-12-23 10:15:00,48.0,48.01,47.67,47.73,33000.0,28.7331,28.7391,28.5355,28.5715,33000.0
2011-12-23 10:20:00,47.74,47.9,47.74,47.85,7200.0,28.5774,28.6732,28.5774,28.6433,7200.0
2011-12-23 10:25:00,47.84,47.96,47.84,47.95,10700.0,28.6373,28.7091,28.6373,28.7032,10700.0
2011-12-23 10:30:00,47.96,47.99,47.84,47.9,23300.0,28.7091,28.7271,28.6373,28.6732,23300.0
2011-12-23 10:35:00,47.91,48.02,47.91,48.01,13200.0,28.6792,28.7451,28.6792,28.7391,13200.0
2011-12-23 10:40:00,48.02,48.07,48.01,48.07,11400.0,28.7451,28.775,28.7391,28.775,11400.0
2011-12-23 10:45:00,48.07,48.07,48.0,48.05,5100.0,28.775,28.775,28.7331,28.763,5100.0
2011-12-23 10:50:00,48.07,48.08,48.04,48.06,5500.0,28.775,28.781,28.757,28.769,5500.0
2011-12-23 10:55:00,48.05,48.13,48.05,48.13,15300.0,28.763,28.8109,28.763,28.8109,15300.0
2011-12-23 11:00:00,48.13,48.19,48.11,48.18,15300.0,28.8109,28.8468,28.7989,28.8408,15300.0
2011-12-23 11:05:00,48.17,48.18,48.11,48.12,8000.0,28.8348,28.8408,28.7989,28.8049,8000.0
2011-12-23 11:10:00,48.11,48.17,48.1,48.17,15300.0,28.7989,28.8348,28.7929,28.8348,15300.0
2011-12-23 11:15:00,48.16,48.21,48.16,48.17,18500.0,28.8289,28.8588,28.8289,28.8348,18500.0
2011-12-23 11:20:00,48.17,48.23,48.16,48.22,7900.0,28.8348,28.8708,28.8289,28.8648,7900.0
2011-12-23 11:25:00,48.22,48.26,48.2,48.26,4500.0,28.8648,28.8887,28.8528,28.8887,4500.0
2011-12-23 11:30:00,48.26,48.39,48.26,48.37,22300.0,28.8887,28.9665,28.8887,28.9546,22300.0
2011-12-23 11:35:00,48.39,48.41,48.33,48.33,4700.0,28.9665,28.9785,28.9306,28.9306,4700.0
2011-12-23 11:40:00,48.34,48.37,48.33,48.37,4500.0,28.9366,28.9546,28.9306,28.9546,4500.0
2011-12-23 11:45:00,48.37,48.42,48.37,48.42,8400.0,28.9546,28.9845,28.9546,28.9845,8400.0
2011-12-23 11:50:00,48.41,48.42,48.38,48.39,6500.0,28.9785,28.9845,28.9606,28.9665,6500.0
2011-12-23 11:55:00,48.4,48.41,48.39,48.41,4000.0,28.9725,28.9785,28.9665,28.9785,4000.0
2011-12-23 12:00:00,48.41,48.41,48.38,48.38,6200.0,28.9785,28.9785,28.9606,28.9606,6200.0
2011-12-23 12:05:00,48.36,48.4,48.36,48.38,2400.0,28.9486,28.9725,28.9486,28.9606,2400.0
2011-12-23 12:10:00,48.39,48.45,48.37,48.45,8900.0,28.9665,29.0025,28.9546,29.0025,8900.0
2011-12-23 12:15:00,48.45,48.45,48.36,48.37,7800.0,29.0025,29.0025,28.9486,28.9546,7800.0
2011-12-23 12:20:00,48.37,48.43,48.37,48.42,6300.0,28.9546,28.9905,28.9546,28.9845,6300.0
2011-12-23 12:25:00,48.42,48.43,48.41,48.42,6300.0,28.9845,28.9905,28.9785,28.9845,6300.0
2011-12-23 12:30:00,48.42,48.5,48.42,48.47,17400.0,28.9845,29.0324,28.9845,29.0144,17400.0
2011-12-23 12:35:00,48.47,48.49,48.42,48.43,7300.0,29.0144,29.0264,28.9845,28.9905,7300.0
2011-12-23 12:40:00,48.43,48.44,48.39,48.4,5600.0,28.9905,28.9965,28.9665,28.9725,5600.0
2011-12-23 12:45:00,48.4,48.41,48.38,48.4,10100.0,28.9725,28.9785,28.9606,28.9725,10100.0
2011-12-23 12:50:00,48.41,48.45,48.41,48.41,5400.0,28.9785,29.0025,28.9785,28.9785,5400.0
2011-12-23 12:55:00,48.42,48.47,48.42,48.43,4700.0,28.9845,29.0144,28.9845,28.9905,4700.0
2011-12-23 13:00:00,48.44,48.44,48.37,48.38,7100.0,28.9965,28.9965,28.9546,28.9606,7100.0
2011-12-23 13:05:00,48.38,48.38,48.35,48.37,7700.0,28.9606,28.9606,28.9426,28.9546,7700.0
2011-12-23 13:10:00,48.38,48.4,48.36,48.4,5200.0,28.9606,28.9725,28.9486,28.9725,5200.0
2011-12-23 13:15:00,48.41,48.42,48.37,48.37,3200.0,28.9785,28.9845,28.9546,28.9546,3200.0
2011-12-23 13:20:00,48.35,48.41,48.35,48.41,6000.0,28.9426,28.9785,28.9426,28.9785,6000.0
2011-12-23 13:25:00,48.41,48.44,48.41,48.44,4500.0,28.9785,28.9965,28.9785,28.9965,4500.0
2011-12-23 13:30:00,48.44,48.47,48.44,48.44,2800.0,28.9965,29.0144,28.9965,28.9965,2800.0
2011-12-23 13:35:00,48.45,48.53,48.45,48.5,4900.0,29.0025,29.0503,29.0025,29.0324,4900.0
2011-12-23 13:40:00,48.51,48.52,48.51,48.51,4700.0,29.0384,29.0444,29.0384,29.0384,4700.0
2011-12-23 13:45:00,48.51,48.56,48.5,48.55,2800.0,29.0384,29.0683,29.0324,29.0623,2800.0
2011-12-23 13:50:00,48.55,48.61,48.55,48.59,9600.0,29.0623,29.0982,29.0623,29.0863,9600.0
2011-12-23 13:55:00,48.59,48.64,48.59,48.63,8200.0,29.0863,29.1162,29.0863,29.1102,8200.0
2011-12-23 14:00:00,48.62,48.63,48.5,48.5,7400.0,29.1042,29.1102,29.0324,29.0324,7400.0
2011-12-23 14:05:00,48.51,48.52,48.5,48.52,2800.0,29.0384,29.0444,29.0324,29.0444,2800.0
2011-12-23 14:10:00,48.52,48.52,48.48,48.48,2700.0,29.0444,29.0444,29.0204,29.0204,2700.0
2011-12-23 14:15:00,48.48,48.5,48.45,48.45,5600.0,29.0204,29.0324,29.0025,29.0025,5600.0
2011-12-23 14:20:00,48.45,48.45,48.42,48.42,3300.0,29.0025,29.0025,28.9845,28.9845,3300.0
2011-12-23 14:25:00,48.41,48.42,48.38,48.39,5900.0,28.9785,28.9845,28.9606,28.9665,5900.0
2011-12-23 14:30:00,48.39,48.41,48.38,48.41,6100.0,28.9665,28.9785,28.9606,28.9785,6100.0
2011-12-23 14:35:00,48.4,48.4,48.38,48.4,4100.0,28.9725,28.9725,28.9606,28.9725,4100.0
2011-12-23 14:40:00,48.4,48.44,48.4,48.44,3800.0,28.9725,28.9965,28.9725,28.9965,3800.0
2011-12-23 14:45:00,48.44,48.44,48.42,48.44,2800.0,28.9965,28.9965,28.9845,28.9965,2800.0
2011-12-23 14:50:00,48.44,48.45,48.39,48.4,6200.0,28.9965,29.0025,28.9665,28.9725,6200.0
2011-12-23 14:55:00,48.38,48.4,48.38,48.38,3300.0,28.9606,28.9725,28.9606,28.9606,3300.0
2011-12-23 15:00:00,48.38,48.41,48.38,48.4,8900.0,28.9606,28.9785,28.9606,28.9725,8900.0
2011-12-23 15:05:00,48.4,48.41,48.39,48.39,4300.0,28.9725,28.9785,28.9665,28.9665,4300.0
2011-12-23 15:10:00,48.39,48.4,48.35,48.35,5200.0,28.9665,28.9725,28.9426,28.9426,5200.0
2011-12-23 15:15:00,48.35,48.36,48.35,48.36,4500.0,28.9426,28.9486,28.9426,28.9486,4500.0
2011-12-23 15:20:00,48.35,48.36,48.35,48.36,3000.0,28.9426,28.9486,28.9426,28.9486,3000.0
2011-12-23 15:25:00,48.35,48.36,48.34,48.34,14400.0,28.9426,28.9486,28.9366,28.9366,14400.0
2011-12-23 15:30:00,48.34,48.39,48.34,48.39,11200.0,28.9366,28.9665,28.9366,28.9665,11200.0
2011-12-23 15:35:00,48.38,48.4,48.38,48.38,8900.0,28.9606,28.9725,28.9606,28.9606,8900.0
2011-12-23 15:40:00,48.38,48.47,48.36,48.46,19800.0,28.9606,29.0144,28.9486,29.0084,19800.0
2011-12-23 15:45:00,48.45,48.48,48.41,48.41,18900.0,29.0025,29.0204,28.9785,28.9785,18900.0
2011-12-23 15:50:00,48.41,48.47,48.41,48.45,23600.0,28.9785,29.0144,28.9785,29.0025,23600.0
2011-12-23 15:55:00,48.44,48.51,48.44,48.49,39200.0,28.9965,29.0384,28.9965,29.0264,39200.0
2011-12-27 09:30:00,48.39,48.58,48.36,48.57,19600.0,28.9665,29.0803,28.9486,29.0743,19600.0
2011-12-27 09:35:00,48.57,48.75,48.45,48.7,23500.0,29.0743,29.182,29.0025,29.1521,23500.0
2011-12-27 09:40:00,48.71,48.81,48.65,48.68,27700.0,29.1581,29.218,29.1222,29.1401,27700.0
2011-12-27 09:45:00,48.7,48.75,48.57,48.72,40800.0,29.1521,29.182,29.0743,29.1641,40800.0
2011-12-27 09:50:00,48.72,48.79,48.62,48.62,45700.0,29.1641,29.206,29.1042,29.1042,45700.0
2011-12-27 09:55:00,48.64,48.73,48.52,48.67,24700.0,29.1162,29.1701,29.0444,29.1341,24700.0
2011-12-27 10:00:00,48.72,48.78,48.56,48.59,48300.0,29.1641,29.2,29.0683,29.0863,48300.0
2011-12-27 10:05:00,48.59,48.71,48.56,48.65,28000.0,29.0863,29.1581,29.0683,29.1222,28000.0
2011-12-27 10:10:00,48.65,48.81,48.63,48.74,17600.0,29.1222,29.218,29.1102,29.1761,17600.0
2011-12-27 10:15:00,48.74,48.8,48.68,48.74,12800.0,29.1761,29.212,29.1401,29.1761,12800.0
2011-12-27 10:20:00,48.75,48.85,48.72,48.81,24900.0,29.182,29.2419,29.1641,29.218,24900.0
2011-12-27 10:25:00,48.82,48.91,48.81,48.89,18200.0,29.2239,29.2778,29.218,29.2658,18200.0
2011-12-27 10:30:00,48.89,48.94,48.88,48.94,15900.0,29.2658,29.2958,29.2599,29.2958,15900.0
2011-12-27 10:35:00,48.94,49.06,48.94,48.97,35000.0,29.2958,29.3676,29.2958,29.3137,35000.0
2011-12-27 10:40:00,48.98,49.02,48.94,48.97,14900.0,29.3197,29.3437,29.2958,29.3137,14900.0
2011-12-27 10:45:00,48.97,48.97,48.83,48.96,21200.0,29.3137,29.3137,29.2299,29.3077,21200.0
2011-12-27 10:50:00,48.97,48.97,48.64,48.65,29200.0,29.3137,29.3137,29.1162,29.1222,29200.0
2011-12-27 10:55:00,48.65,48.73,48.63,48.73,13100.0,29.1222,29.1701,29.1102,29.1701,13100.0
2011-12-27 11:00:00,48.73,48.78,48.73,48.76,9800.0,29.1701,29.2,29.1701,29.188,9800.0
2011-12-27 11:05:00,48.76,48.89,48.76,48.88,9400.0,29.188,29.2658,29.188,29.2599,9400.0
2011-12-27 11:10:00,48.88,48.93,48.86,48.89,14700.0,29.2599,29.2898,29.2479,29.2658,14700.0
2011-12-27 11:15:00,48.9,48.91,48.77,48.91,21100.0,29.2718,29.2778,29.194,29.2778,21100.0
2011-12-27 11:20:00,48.91,48.98,48.88,48.93,13300.0,29.2778,29.3197,29.2599,29.2898,13300.0
2011-12-27 11:25:00,48.9,48.95,48.9,48.92,6600.0,29.2718,29.3018,29.2718,29.2838,6600.0
2011-12-27 11:30:00,48.92,48.92,48.86,48.86,7100.0,29.2838,29.2838,29.2479,29.2479,7100.0
2011-12-27 11:35:00,48.86,48.92,48.84,48.91,11000.0,29.2479,29.2838,29.2359,29.2778,11000.0
2011-12-27 11:40:00,48.92,48.93,48.84,48.85,5600.0,29.2838,29.2898,29.2359,29.2419,5600.0
2011-12-27 11:45:00,48.86,48.9,48.86,48.89,4800.0,29.2479,29.2718,29.2479,29.2658,4800.0
2011-12-27 11:50:00,48.89,48.91,48.83,48.87,9400.0,29.2658,29.2778,29.2299,29.2539,9400.0
2011-12-27 11:55:00,48.9,48.99,48.9,48.99,7300.0,29.2718,29.3257,29.2718,29.3257,7300.0
2011-12-27 12:00:00,49.0,49.1,48.99,49.08,14100.0,29.3317,29.3916,29.3257,29.3796,14100.0
2011-12-27 12:05:00,49.07,49.1,49.04,49.09,6900.0,29.3736,29.3916,29.3556,29.3856,6900.0
2011-12-27 12:10:00,49.11,49.14,49.06,49.12,15100.0,29.3975,29.4155,29.3676,29.4035,15100.0
2011-12-27 12:15:00,49.13,49.17,49.08,49.08,16400.0,29.4095,29.4335,29.3796,29.3796,16400.0
2011-12-27 12:20:00,49.08,49.15,49.08,49.15,6000.0,29.3796,29.4215,29.3796,29.4215,6000.0
2011-12-27 12:25:00,49.15,49.2,49.15,49.2,5700.0,29.4215,29.4514,29.4215,29.4514,5700.0
2011-12-27 12:30:00,49.21,49.22,49.15,49.16,7100.0,29.4574,29.4634,29.4215,29.4275,7100.0
2011-12-27 12:35:00,49.16,49.16,49.02,49.11,28700.0,29.4275,29.4275,29.3437,29.3975,28700.0
2011-12-27 12:40:00,49.1,49.15,49.09,49.15,6400.0,29.3916,29.4215,29.3856,29.4215,6400.0
2011-12-27 12:45:00,49.14,49.15,49.1,49.1,5100.0,29.4155,29.4215,29.3916,29.3916,5100.0
2011-12-27 12:50:00,49.09,49.14,49.08,49.13,8800.0,29.3856,29.4155,29.3796,29.4095,8800.0
2011-12-27 12:55:00,49.13,49.16,49.12,49.14,7800.0,29.4095,29.4275,29.4035,29.4155,7800.0
2011-12-27 13:00:00,49.14,49.16,49.14,49.16,3800.0,29.4155,29.4275,29.4155,29.4275,3800.0
2011-12-27 13:05:00,49.15,49.18,49.14,49.18,7700.0,29.4215,29.4394,29.4155,29.4394,7700.0
2011-12-27 13:10:00,49.18,49.21,49.15,49.21,8500.0,29.4394,29.4574,29.4215,29.4574,8500.0
2011-12-27 13:15:00,49.22,49.22,49.17,49.19,5800.0,29.4634,29.4634,29.4335,29.4454,5800.0
2011-12-27 13:20:00,49.2,49.22,49.16,49.17,6400.0,29.4514,29.4634,29.4275,29.4335,6400.0
2011-12-27 13:25:00,49.18,49.2,49.17,49.19,4900.0,29.4394,29.4514,29.4335,29.4454,4900.0
2011-12-27 13:30:00,49.19,49.2,49.15,49.15,10700.0,29.4454,29.4514,29.4215,29.4215,10700.0
2011-12-27 13:35:00,49.15,49.16,49.05,49.06,18300.0,29.4215,29.4275,29.3616,29.3676,18300.0
2011-12-27 13:40:00,49.05,49.09,49.02,49.09,28600.0,29.3616,29.3856,29.3437,29.3856,28600.0
2011-12-27 13:45:00,49.08,49.17,49.08,49.16,13400.0,29.3796,29.4335,29.3796,29.4275,13400.0
2011-12-27 13:50:00,49.15,49.17,49.14,49.17,5500.0,29.4215,29.4335,29.4155,29.4335,5500.0
2011-12-27 13:55:00,49.18,49.25,49.18,49.19,11100.0,29.4394,29.4813,29.4394,29.4454,11100.0
2011-12-27 14:00:00,49.18,49.21,49.15,49.15,5400.0,29.4394,29.4574,29.4215,29.4215,5400.0
2011-12-27 14:05:00,49.16,49.17,49.14,49.16,5100.0,29.4275,29.4335,29.4155,29.4275,5100.0
2011-12-27 14:10:00,49.16,49.2,49.11,49.19,11200.0,29.4275,29.4514,29.3975,29.4454,11200.0
2011-12-27 14:15:00,49.2,49.22,49.18,49.21,8400.0,29.4514,29.4634,29.4394,29.4574,8400.0
2011-12-27 14:20:00,49.22,49.22,49.21,49.21,2600.0,29.4634,29.4634,29.4574,29.4574,2600.0
2011-12-27 14:25:00,49.21,49.21,49.09,49.09,8300.0,29.4574,29.4574,29.3856,29.3856,8300.0
2011-12-27 14:30:00,49.1,49.1,49.01,49.04,11500.0,29.3916,29.3916,29.3377,29.3556,11500.0
2011-12-27 14:35:00,49.05,49.09,49.05,49.09,7000.0,29.3616,29.3856,29.3616,29.3856,7000.0
2011-12-27 14:40:00,49.09,49.1,49.07,49.1,6100.0,29.3856,29.3916,29.3736,29.3916,6100.0
2011-12-27 14:45:00,49.09,49.1,49.06,49.08,5800.0,29.3856,29.3916,29.3676,29.3796,5800.0
2011-12-27 14:50:00,49.09,49.11,49.01,49.02,13300.0,29.3856,29.3975,29.3377,29.3437,13300.0
2011-12-27 14:55:00,49.03,49.05,49.0,49.01,7200.0,29.3496,29.3616,29.3317,29.3377,7200.0
2011-12-27 15:00:00,49.01,49.08,49.01,49.07,22800.0,29.3377,29.3796,29.3377,29.3736,22800.0
2011-12-27 15:05:00,49.08,49.12,49.08,49.09,11900.0,29.3796,29.4035,29.3796,29.3856,11900.0
2011-12-27 15:10:00,49.08,49.09,49.04,49.05,3900.0,29.3796,29.3856,29.3556,29.3616,3900.0
2011-12-27 15:15:00,49.04,49.08,49.03,49.08,11000.0,29.3556,29.3796,29.3496,29.3796,11000.0
2011-12-27 15:20:00,49.08,49.1,49.05,49.1,11100.0,29.3796,29.3916,29.3616,29.3916,11100.0
2011-12-27 15:25:00,49.09,49.1,49.06,49.06,13500.0,29.3856,29.3916,29.3676,29.3676,13500.0
2011-12-27 15:30:00,49.06,49.07,49.0,49.04,16200.0,29.3676,29.3736,29.3317,29.3556,16200.0
2011-12-27 15:35:00,49.05,49.05,48.89,48.89,24600.0,29.3616,29.3616,29.2658,29.2658,24600.0
2011-12-27 15:40:00,48.89,48.92,48.86,48.87,26200.0,29.2658,29.2838,29.2479,29.2539,26200.0
2011-12-27 15:45:00,48.87,48.96,48.85,48.91,30900.0,29.2539,29.3077,29.2419,29.2778,30900.0
2011-12-27 15:50:00,48.9,48.91,48.85,48.85,33400.0,29.2718,29.2778,29.2419,29.2419,33400.0
2011-12-27 15:55:00,48.85,48.88,48.82,48.84,63000.0,29.2419,29.2599,29.2239,29.2359,63000.0
2011-12-28 09:30:00,48.87,49.15,48.7,48.93,45800.0,29.2539,29.4215,29.1521,29.2898,45800.0
2011-12-28 09:35:00,48.91,49.02,48.82,48.84,27600.0,29.2778,29.3437,29.2239,29.2359,27600.0
2011-12-28 09:40:00,48.82,48.85,48.68,48.74,19700.0,29.2239,29.2419,29.1401,29.1761,19700.0
2011-12-28 09:45:00,48.69,48.72,48.58,48.7,24600.0,29.1461,29.1641,29.0803,29.1521,24600.0
2011-12-28 09:50:00,48.69,48.71,48.53,48.54,24200.0,29.1461,29.1581,29.0503,29.0563,24200.0
2011-12-28 09:55:00,48.55,48.62,48.53,48.58,17100.0,29.0623,29.1042,29.0503,29.0803,17100.0
2011-12-28 10:00:00,48.56,48.65,48.54,48.62,32600.0,29.0683,29.1222,29.0563,29.1042,32600.0
2011-12-28 10:05:00,48.6,48.77,48.59,48.75,22200.0,29.0922,29.194,29.0863,29.182,22200.0
2011-12-28 10:10:00,48.74,48.75,48.63,48.64,5800.0,29.1761,29.182,29.1102,29.1162,5800.0
2011-12-28 10:15:00,48.62,48.62,48.45,48.55,21300.0,29.1042,29.1042,29.0025,29.0623,21300.0
2011-12-28 10:20:00,48.54,48.56,48.47,48.47,11400.0,29.0563,29.0683,29.0144,29.0144,11400.0
2011-12-28 10:25:00,48.47,48.47,48.41,48.45,12300.0,29.0144,29.0144,28.9785,29.0025,12300.0
2011-12-28 10:30:00,48.43,48.5,48.41,48.48,15800.0,28.9905,29.0324,28.9785,29.0204,15800.0
2011-12-28 10:35:00,48.48,48.5,48.4,48.45,30400.0,29.0204,29.0324,28.9725,29.0025,30400.0
2011-12-28 10:40:00,48.46,48.55,48.45,48.47,16400.0,29.0084,29.0623,29.0025,29.0144,16400.0
2011-12-28 10:45:00,48.46,48.54,48.43,48.52,13500.0,29.0084,29.0563,28.9905,29.0444,13500.0
2011-12-28 10:50:00,48.51,48.54,48.47,48.5,14700.0,29.0384,29.0563,29.0144,29.0324,14700.0
2011-12-28 10:55:00,48.5,48.57,48.48,48.53,11100.0,29.0324,29.0743,29.0204,29.0503,11100.0
2011-12-28 11:00:00,48.52,48.55,48.48,48.55,14600.0,29.0444,29.0623,29.0204,29.0623,14600.0
2011-12-28 11:05:00,48.53,48.62,48.47,48.62,14000.0,29.0503,29.1042,29.0144,29.1042,14000.0
2011-12-28 11:10:00,48.62,48.68,48.6,48.62,8900.0,29.1042,29.1401,29.0922,29.1042,8900.0
2011-12-28 11:15:00,48.61,48.63,48.59,48.61,10700.0,29.0982,29.1102,29.0863,29.0982,10700.0
2011-12-28 11:20:00,48.6,48.61,48.53,48.53,5800.0,29.0922,29.0982,29.0503,29.0503,5800.0
2011-12-28 11:25:00,48.53,48.55,48.43,48.48,38300.0,29.0503,29.0623,28.9905,29.0204,38300.0
2011-12-28 11:30:00,48.48,48.54,48.45,48.46,20500.0,29.0204,29.0563,29.0025,29.0084,20500.0
2011-12-28 11:35:00,48.46,48.49,48.42,48.46,19100.0,29.0084,29.0264,28.9845,29.0084,19100.0
2011-12-28 11:40:00,48.46,48.49,48.44,48.44,8700.0,29.0084,29.0264,28.9965,28.9965,8700.0
2011-12-28 11:45:00,48.44,48.53,48.44,48.51,13000.0,28.9965,29.0503,28.9965,29.0384,13000.0
2011-12-28 11:50:00,48.52,48.54,48.47,48.47,8600.0,29.0444,29.0563,29.0144,29.0144,8600.0
2011-12-28 11:55:00,48.47,48.55,48.47,48.53,6100.0,29.0144,29.0623,29.0144,29.0503,6100.0
2011-12-28 12:00:00,48.53,48.53,48.48,48.51,6300.0,29.0503,29.0503,29.0204,29.0384,6300.0
2011-12-28 12:05:00,48.5,48.5,48.41,48.45,8900.0,29.0324,29.0324,28.9785,29.0025,8900.0
2011-12-28 12:10:00,48.44,48.5,48.42,48.5,9900.0,28.9965,29.0324,28.9845,29.0324,9900.0
2011-12-28 12:15:00,48.5,48.61,48.5,48.61,7900.0,29.0324,29.0982,29.0324,29.0982,7900.0
2011-12-28 12:20:00,48.6,48.62,48.58,48.62,8400.0,29.0922,29.1042,29.0803,29.1042,8400.0
2011-12-28 12:25:00,48.6,48.61,48.6,48.61,5300.0,29.0922,29.0982,29.0922,29.0982,5300.0
2011-12-28 12:30:00,48.62,48.66,48.62,48.66,10800.0,29.1042,29.1282,29.1042,29.1282,10800.0
2011-12-28 12:35:00,48.66,48.66,48.64,48.64,5200.0,29.1282,29.1282,29.1162,29.1162,5200.0
2011-12-28 12:40:00,48.64,48.65,48.61,48.63,4400.0,29.1162,29.1222,29.0982,29.1102,4400.0
2011-12-28 12:45:00,48.63,48.64,48.56,48.61,8800.0,29.1102,29.1162,29.0683,29.0982,8800.0
2011-12-28 12:50:00,48.59,48.59,48.44,48.49,18900.0,29.0863,29.0863,28.9965,29.0264,18900.0
2011-12-28 12:55:00,48.49,48.51,48.47,48.5,6500.0,29.0264,29.0384,29.0144,29.0324,6500.0
2011-12-28 13:00:00,48.49,48.55,48.48,48.52,23900.0,29.0264,29.0623,29.0204,29.0444,23900.0
2011-12-28 13:05:00,48.53,48.57,48.52,48.57,12400.0,29.0503,29.0743,29.0444,29.0743,12400.0
2011-12-28 13:10:00,48.57,48.6,48.54,48.6,4500.0,29.0743,29.0922,29.0563,29.0922,4500.0
2011-12-28 13:15:00,48.6,48.71,48.6,48.68,29900.0,29.0922,29.1581,29.0922,29.1401,29900.0
2011-12-28 13:20:00,48.69,48.7,48.68,48.68,4100.0,29.1461,29.1521,29.1401,29.1401,4100.0
2011-12-28 13:25:00,48.67,48.7,48.64,48.69,7400.0,29.1341,29.1521,29.1162,29.1461,7400.0
2011-12-28 13:30:00,48.7,48.7,48.66,48.68,6400.0,29.1521,29.1521,29.1282,29.1401,6400.0
2011-12-28 13:35:00,48.68,48.78,48.68,48.74,17000.0,29.1401,29.2,29.1401,29.1761,17000.0
2011-12-28 13:40:00,48.75,48.75,48.66,48.67,8500.0,29.182,29.182,29.1282,29.1341,8500.0
2011-12-28 13:45:00,48.66,48.74,48.64,48.64,14800.0,29.1282,29.1761,29.1162,29.1162,14800.0
2011-12-28 13:50:00,48.64,48.68,48.64,48.68,3600.0,29.1162,29.1401,29.1162,29.1401,3600.0
2011-12-28 13:55:00,48.69,48.7,48.67,48.67,7100.0,29.1461,29.1521,29.1341,29.1341,7100.0
2011-12-28 14:00:00,48.67,48.67,48.63,48.64,9600.0,29.1341,29.1341,29.1102,29.1162,9600.0
2011-12-28 14:05:00,48.63,48.69,48.6,48.61,17100.0,29.1102,29.1461,29.0922,29.0982,17100.0
2011-12-28 14:10:00,48.59,48.64,48.58,48.61,22800.0,29.0863,29.1162,29.0803,29.0982,22800.0
2011-12-28 14:15:00,48.6,48.61,48.53,48.56,14900.0,29.0922,29.0982,29.0503,29.0683,14900.0
2011-12-28 14:20:00,48.56,48.6,48.55,48.56,5000.0,29.0683,29.0922,29.0623,29.0683,5000.0
2011-12-28 14:25:00,48.56,48.66,48.54,48.61,12400.0,29.0683,29.1282,29.0563,29.0982,12400.0
2011-12-28 14:30:00,48.61,48.62,48.53,48.56,8300.0,29.0982,29.1042,29.0503,29.0683,8300.0
2011-12-28 14:35:00,48.56,48.57,48.52,48.55,12600.0,29.0683,29.0743,29.0444,29.0623,12600.0
2011-12-28 14:40:00,48.55,48.57,48.51,48.52,19900.0,29.0623,29.0743,29.0384,29.0444,19900.0
2011-12-28 14:45:00,48.55,48.55,48.5,48.52,11400.0,29.0623,29.0623,29.0324,29.0444,11400.0
2011-12-28 14:50:00,48.52,48.53,48.47,48.5,7800.0,29.0444,29.0503,29.0144,29.0324,7800.0
2011-12-28 14:55:00,48.49,48.55,48.49,48.53,10700.0,29.0264,29.0623,29.0264,29.0503,10700.0
2011-12-28 15:00:00,48.52,48.54,48.5,48.52,6200.0,29.0444,29.0563,29.0324,29.0444,6200.0
2011-12-28 15:05:00,48.53,48.57,48.51,48.56,7500.0,29.0503,29.0743,29.0384,29.0683,7500.0
2011-12-28 15:10:00,48.56,48.63,48.56,48.6,21000.0,29.0683,29.1102,29.0683,29.0922,21000.0
2011-12-28 15:15:00,48.6,48.6,48.48,48.49,21400.0,29.0922,29.0922,29.0204,29.0264,21400.0
2011-12-28 15:20:00,48.49,48.55,48.45,48.51,22100.0,29.0264,29.0623,29.0025,29.0384,22100.0
2011-12-28 15:25:00,48.5,48.51,48.3,48.38,39700.0,29.0324,29.0384,28.9127,28.9606,39700.0
2011-12-28 15:30:00,48.36,48.41,48.34,48.41,15700.0,28.9486,28.9785,28.9366,28.9785,15700.0
2011-12-28 15:35:00,48.41,48.42,48.37,48.42,34800.0,28.9785,28.9845,28.9546,28.9845,34800.0
2011-12-28 15:40:00,48.42,48.48,48.41,48.47,40000.0,28.9845,29.0204,28.9785,29.0144,40000.0
2011-12-28 15:45:00,48.47,48.49,48.4,48.48,21500.0,29.0144,29.0264,28.9725,29.0204,21500.0
2011-12-28 15:50:00,48.48,48.48,48.36,48.38,47800.0,29.0204,29.0204,28.9486,28.9606,47800.0
2011-12-28 15:55:00,48.38,48.39,48.3,48.38,62900.0,28.9606,28.9665,28.9127,28.9606,62900.0
2011-12-29 09:30:00,48.5,48.72,48.49,48.6,16800.0,29.0324,29.1641,29.0264,29.0922,16800.0
2011-12-29 09:35:00,48.59,48.61,48.45,48.48,10900.0,29.0863,29.0982,29.0025,29.0204,10900.0
2011-12-29 09:40:00,48.47,48.61,48.45,48.45,8100.0,29.0144,29.0982,29.0025,29.0025,8100.0
2011-12-29 09:45:00,48.47,48.47,48.34,48.34,9800.0,29.0144,29.0144,28.9366,28.9366,9800.0
2011-12-29 09:50:00,48.35,48.44,48.31,48.42,13700.0,28.9426,28.9965,28.9187,28.9845,13700.0
2011-12-29 09:55:00,48.42,48.43,48.28,48.29,10500.0,28.9845,28.9905,28.9007,28.9067,10500.0
2011-12-29 10:00:00,48.32,48.4,48.32,48.37,12600.0,28.9246,28.9725,28.9246,28.9546,12600.0
2011-12-29 10:05:00,48.39,48.51,48.33,48.5,31700.0,28.9665,29.0384,28.9306,29.0324,31700.0
2011-12-29 10:10:00,48.48,48.49,48.38,48.39,10200.0,29.0204,29.0264,28.9606,28.9665,10200.0
2011-12-29 10:15:00,48.4,48.47,48.38,48.45,8500.0,28.9725,29.0144,28.9606,29.0025,8500.0
2011-12-29 10:20:00,48.44,48.46,48.4,48.41,29800.0,28.9965,29.0084,28.9725,28.9785,29800.0
2011-12-29 10:25:00,48.41,48.56,48.39,48.53,28700.0,28.9785,29.0683,28.9665,29.0503,28700.0
2011-12-29 10:30:00,48.53,48.59,48.5,48.54,21700.0,29.0503,29.0863,29.0324,29.0563,21700.0
2011-12-29 10:35:00,48.55,48.64,48.5,48.5,19800.0,29.0623,29.1162,29.0324,29.0324,19800.0
2011-12-29 10:40:00,48.49,48.5,48.41,48.45,11300.0,29.0264,29.0324,28.9785,29.0025,11300.0
2011-12-29 10:45:00,48.48,48.51,48.47,48.5,8500.0,29.0204,29.0384,29.0144,29.0324,8500.0
2011-12-29 10:50:00,48.51,48.56,48.49,48.54,7100.0,29.0384,29.0683,29.0264,29.0563,7100.0
2011-12-29 10:55:00,48.54,48.54,48.49,48.5,7200.0,29.0563,29.0563,29.0264,29.0324,7200.0
2011-12-29 11:00:00,48.51,48.55,48.5,48.53,7200.0,29.0384,29.0623,29.0324,29.0503,7200.0
2011-12-29 11:05:00,48.54,48.58,48.4,48.4,19900.0,29.0563,29.0803,28.9725,28.9725,19900.0
2011-12-29 11:10:00,48.4,48.5,48.39,48.46,6500.0,28.9725,29.0324,28.9665,29.0084,6500.0
2011-12-29 11:15:00,48.47,48.47,48.45,48.46,5400.0,29.0144,29.0144,29.0025,29.0084,5400.0
2011-12-29 11:20:00,48.46,48.52,48.46,48.49,5200.0,29.0084,29.0444,29.0084,29.0264,5200.0
2011-12-29 11:25:00,48.5,48.55,48.49,48.49,6300.0,29.0324,29.0623,29.0264,29.0264,6300.0
2011-12-29 11:30:00,48.49,48.53,48.46,48.52,25600.0,29.0264,29.0503,29.0084,29.0444,25600.0
2011-12-29 11:35:00,48.51,48.6,48.48,48.58,9200.0,29.0384,29.0922,29.0204,29.0803,9200.0
2011-12-29 11:40:00,48.6,48.61,48.59,48.6,2200.0,29.0922,29.0982,29.0863,29.0922,2200.0
2011-12-29 11:45:00,48.61,48.64,48.6,48.64,3400.0,29.0982,29.1162,29.0922,29.1162,3400.0
2011-12-29 11:50:00,48.65,48.72,48.65,48.68,27400.0,29.1222,29.1641,29.1222,29.1401,27400.0
2011-12-29 11:55:00,48.69,48.77,48.69,48.77,8700.0,29.1461,29.194,29.1461,29.194,8700.0
2011-12-29 12:00:00,48.76,48.76,48.63,48.67,12400.0,29.188,29.188,29.1102,29.1341,12400.0
2011-12-29 12:05:00,48.69,48.7,48.61,48.68,17600.0,29.1461,29.1521,29.0982,29.1401,17600.0
2011-12-29 12:10:00,48.68,48.69,48.67,48.67,5000.0,29.1401,29.1461,29.1341,29.1341,5000.0
2011-12-29 12:15:00,48.68,48.71,48.66,48.67,10000.0,29.1401,29.1581,29.1282,29.1341,10000.0
2011-12-29 12:20:00,48.65,48.7,48.65,48.7,7500.0,29.1222,29.1521,29.1222,29.1521,7500.0
2011-12-29 12:25:00,48.7,48.74,48.69,48.71,6200.0,29.1521,29.1761,29.1461,29.1581,6200.0
2011-12-29 12:30:00,48.71,48.71,48.63,48.63,22100.0,29.1581,29.1581,29.1102,29.1102,22100.0
2011-12-29 12:35:00,48.62,48.63,48.6,48.63,4400.0,29.1042,29.1102,29.0922,29.1102,4400.0
2011-12-29 12:40:00,48.62,48.64,48.61,48.62,2300.0,29.1042,29.1162,29.0982,29.1042,2300.0
2011-12-29 12:45:00,48.63,48.64,48.62,48.62,10900.0,29.1102,29.1162,29.1042,29.1042,10900.0
2011-12-29 12:50:00,48.63,48.68,48.63,48.66,3800.0,29.1102,29.1401,29.1102,29.1282,3800.0
2011-12-29 12:55:00,48.66,48.68,48.63,48.68,1900.0,29.1282,29.1401,29.1102,29.1401,1900.0
2011-12-29 13:00:00,48.67,48.78,48.67,48.74,9800.0,29.1341,29.2,29.1341,29.1761,9800.0
2011-12-29 13:05:00,48.73,48.78,48.73,48.77,3900.0,29.1701,29.2,29.1701,29.194,3900.0
2011-12-29 13:10:00,48.77,48.78,48.71,48.71,3400.0,29.194,29.2,29.1581,29.1581,3400.0
2011-12-29 13:15:00,48.71,48.71,48.63,48.66,4300.0,29.1581,29.1581,29.1102,29.1282,4300.0
2011-12-29 13:20:00,48.64,48.64,48.62,48.63,4000.0,29.1162,29.1162,29.1042,29.1102,4000.0
2011-12-29 13:25:00,48.63,48.69,48.61,48.63,4900.0,29.1102,29.1461,29.0982,29.1102,4900.0
2011-12-29 13:30:00,48.63,48.68,48.63,48.68,2900.0,29.1102,29.1401,29.1102,29.1401,2900.0
2011-12-29 13:35:00,48.68,48.7,48.66,48.7,2700.0,29.1401,29.1521,29.1282,29.1521,2700.0
2011-12-29 13:40:00,48.7,48.75,48.64,48.67,7600.0,29.1521,29.182,29.1162,29.1341,7600.0
2011-12-29 13:45:00,48.68,48.69,48.63,48.69,3900.0,29.1401,29.1461,29.1102,29.1461,3900.0
2011-12-29 13:50:00,48.69,48.7,48.64,48.69,10100.0,29.1461,29.1521,29.1162,29.1461,10100.0
2011-12-29 13:55:00,48.71,48.72,48.7,48.72,4100.0,29.1581,29.1641,29.1521,29.1641,4100.0
2011-12-29 14:00:00,48.73,48.77,48.71,48.76,13400.0,29.1701,29.194,29.1581,29.188,13400.0
2011-12-29 14:05:00,48.77,48.8,48.77,48.79,13200.0,29.194,29.212,29.194,29.206,13200.0
2011-12-29 14:10:00,48.79,48.82,48.79,48.8,5400.0,29.206,29.2239,29.206,29.212,5400.0
2011-12-29 14:15:00,48.8,48.82,48.77,48.78,10100.0,29.212,29.2239,29.194,29.2,10100.0
2011-12-29 14:20:00,48.77,48.79,48.77,48.79,5200.0,29.194,29.206,29.194,29.206,5200.0
2011-12-29 14:25:00,48.79,48.8,48.76,48.76,9800.0,29.206,29.212,29.188,29.188,9800.0
2011-12-29 14:30:00,48.76,48.77,48.73,48.74,11600.0,29.188,29.194,29.1701,29.1761,11600.0
2011-12-29 14:35:00,48.75,48.75,48.71,48.73,8200.0,29.182,29.182,29.1581,29.1701,8200.0
2011-12-29 14:40:00,48.74,48.74,48.7,48.72,10900.0,29.1761,29.1761,29.1521,29.1641,10900.0
2011-12-29 14:45:00,48.72,48.72,48.7,48.72,5400.0,29.1641,29.1641,29.1521,29.1641,5400.0
2011-12-29 14:50:00,48.72,48.72,48.69,48.69,7100.0,29.1641,29.1641,29.1461,29.1461,7100.0
2011-12-29 14:55:00,48.69,48.7,48.66,48.66,4300.0,29.1461,29.1521,29.1282,29.1282,4300.0
2011-12-29 15:00:00,48.67,48.68,48.65,48.65,10600.0,29.1341,29.1401,29.1222,29.1222,10600.0
2011-12-29 15:05:00,48.66,48.69,48.64,48.68,6500.0,29.1282,29.1461,29.1162,29.1401,6500.0
2011-12-29 15:10:00,48.69,48.73,48.68,48.72,8400.0,29.1461,29.1701,29.1401,29.1641,8400.0
2011-12-29 15:15:00,48.73,48.79,48.73,48.76,15000.0,29.1701,29.206,29.1701,29.188,15000.0
2011-12-29 15:20:00,48.76,48.78,48.69,48.78,15600.0,29.188,29.2,29.1461,29.2,15600.0
2011-12-29 15:25:00,48.78,48.78,48.72,48.77,9200.0,29.2,29.2,29.1641,29.194,9200.0
2011-12-29 15:30:00,48.76,48.78,48.74,48.74,12400.0,29.188,29.2,29.1761,29.1761,12400.0
2011-12-29 15:35:00,48.74,48.81,48.73,48.8,13900.0,29.1761,29.218,29.1701,29.212,13900.0
2011-12-29 15:40:00,48.8,48.85,48.79,48.82,23600.0,29.212,29.2419,29.206,29.2239,23600.0
2011-12-29 15:45:00,48.82,48.85,48.76,48.76,22500.0,29.2239,29.2419,29.188,29.188,22500.0
2011-12-29 15:50:00,48.76,48.79,48.73,48.77,35000.0,29.188,29.206,29.1701,29.194,35000.0
2011-12-29 15:55:00,48.77,48.81,48.72,48.76,96900.0,29.194,29.218,29.1641,29.188,96900.0
2011-12-30 09:30:00,48.72,48.94,48.56,48.94,21100.0,29.1641,29.2958,29.0683,29.2958,21100.0
2011-12-30 09:35:00,48.94,49.08,48.93,49.0,18700.0,29.2958,29.3796,29.2898,29.3317,18700.0
2011-12-30 09:40:00,48.92,48.92,48.85,48.85,8100.0,29.2838,29.2838,29.2419,29.2419,8100.0
2011-12-30 09:45:00,48.84,48.98,48.84,48.92,13800.0,29.2359,29.3197,29.2359,29.2838,13800.0
2011-12-30 09:50:00,48.9,49.03,48.9,48.97,13500.0,29.2718,29.3496,29.2718,29.3137,13500.0
2011-12-30 09:55:00,48.98,49.03,48.85,48.99,12000.0,29.3197,29.3496,29.2419,29.3257,12000.0
2011-12-30 10:00:00,48.98,49.01,48.94,49.01,7800.0,29.3197,29.3377,29.2958,29.3377,7800.0
2011-12-30 10:05:00,49.0,49.0,48.87,48.94,17300.0,29.3317,29.3317,29.2539,29.2958,17300.0
2011-12-30 10:10:00,48.94,48.95,48.81,48.81,11300.0,29.2958,29.3018,29.218,29.218,11300.0
2011-12-30 10:15:00,48.81,48.82,48.59,48.63,19700.0,29.218,29.2239,29.0863,29.1102,19700.0
2011-12-30 10:20:00,48.65,48.74,48.64,48.69,10100.0,29.1222,29.1761,29.1162,29.1461,10100.0
2011-12-30 10:25:00,48.67,48.73,48.59,48.6,7600.0,29.1341,29.1701,29.0863,29.0922,7600.0
2011-12-30 10:30:00,48.62,48.7,48.62,48.69,6000.0,29.1042,29.1521,29.1042,29.1461,6000.0
2011-12-30 10:35:00,48.69,48.7,48.61,48.61,6200.0,29.1461,29.1521,29.0982,29.0982,6200.0
2011-12-30 10:40:00,48.59,48.67,48.53,48.54,14500.0,29.0863,29.1341,29.0503,29.0563,14500.0
2011-12-30 10:45:00,48.53,48.57,48.47,48.57,14500.0,29.0503,29.0743,29.0144,29.0743,14500.0
2011-12-30 10:50:00,48.57,48.68,48.56,48.68,33800.0,29.0743,29.1401,29.0683,29.1401,33800.0
2011-12-30 10:55:00,48.69,48.71,48.64,48.65,15400.0,29.1461,29.1581,29.1162,29.1222,15400.0
2011-12-30 11:00:00,48.65,48.66,48.6,48.61,16200.0,29.1222,29.1282,29.0922,29.0982,16200.0
2011-12-30 11:05:00,48.64,48.68,48.63,48.68,4400.0,29.1162,29.1401,29.1102,29.1401,4400.0
2011-12-30 11:10:00,48.68,48.7,48.66,48.7,8700.0,29.1401,29.1521,29.1282,29.1521,8700.0
2011-12-30 11:15:00,48.7,48.78,48.68,48.77,22000.0,29.1521,29.2,29.1401,29.194,22000.0
2011-12-30 11:20:00,48.77,48.85,48.75,48.83,12000.0,29.194,29.2419,29.182,29.2299,12000.0
2011-12-30 11:25:00,48.82,48.83,48.73,48.79,19800.0,29.2239,29.2299,29.1701,29.206,19800.0
2011-12-30 11:30:00,48.79,48.82,48.77,48.8,13300.0,29.206,29.2239,29.194,29.212,13300.0
2011-12-30 11:35:00,48.81,48.84,48.78,48.81,12300.0,29.218,29.2359,29.2,29.218,12300.0
2011-12-30 11:40:00,48.8,48.83,48.77,48.82,13700.0,29.212,29.2299,29.194,29.2239,13700.0
2011-12-30 11:45:00,48.82,48.84,48.78,48.81,5600.0,29.2239,29.2359,29.2,29.218,5600.0
2011-12-30 11:50:00,48.81,48.82,48.78,48.79,6300.0,29.218,29.2239,29.2,29.206,6300.0
2011-12-30 11:55:00,48.78,48.83,48.75,48.75,9900.0,29.2,29.2299,29.182,29.182,9900.0
2011-12-30 12:00:00,48.75,48.77,48.72,48.72,7700.0,29.182,29.194,29.1641,29.1641,7700.0
2011-12-30 12:05:00,48.71,48.77,48.7,48.74,7900.0,29.1581,29.194,29.1521,29.1761,7900.0
2011-12-30 12:10:00,48.75,48.79,48.68,48.69,17400.0,29.182,29.206,29.1401,29.1461,17400.0
2011-12-30 12:15:00,48.68,48.74,48.64,48.69,22400.0,29.1401,29.1761,29.1162,29.1461,22400.0
2011-12-30 12:20:00,48.67,48.7,48.66,48.68,9500.0,29.1341,29.1521,29.1282,29.1401,9500.0
2011-12-30 12:25:00,48.66,48.68,48.65,48.65,3000.0,29.1282,29.1401,29.1222,29.1222,3000.0
2011-12-30 12:30:00,48.65,48.68,48.64,48.66,8200.0,29.1222,29.1401,29.1162,29.1282,8200.0
2011-12-30 12:35:00,48.65,48.67,48.63,48.64,4900.0,29.1222,29.1341,29.1102,29.1162,4900.0
2011-12-30 12:40:00,48.63,48.69,48.61,48.65,30100.0,29.1102,29.1461,29.0982,29.1222,30100.0
2011-12-30 12:45:00,48.65,48.65,48.61,48.61,11600.0,29.1222,29.1222,29.0982,29.0982,11600.0
2011-12-30 12:50:00,48.62,48.64,48.59,48.6,10400.0,29.1042,29.1162,29.0863,29.0922,10400.0
2011-12-30 12:55:00,48.61,48.62,48.59,48.6,3600.0,29.0982,29.1042,29.0863,29.0922,3600.0
2011-12-30 13:00:00,48.61,48.63,48.61,48.61,2600.0,29.0982,29.1102,29.0982,29.0982,2600.0
2011-12-30 13:05:00,48.6,48.61,48.58,48.61,6700.0,29.0922,29.0982,29.0803,29.0982,6700.0
2011-12-30 13:10:00,48.61,48.62,48.6,48.6,3200.0,29.0982,29.1042,29.0922,29.0922,3200.0
2011-12-30 13:15:00,48.6,48.61,48.57,48.57,3600.0,29.0922,29.0982,29.0743,29.0743,3600.0
2011-12-30 13:20:00,48.56,48.57,48.54,48.56,7500.0,29.0683,29.0743,29.0563,29.0683,7500.0
2011-12-30 13:25:00,48.57,48.57,48.52,48.54,3200.0,29.0743,29.0743,29.0444,29.0563,3200.0
2011-12-30 13:30:00,48.56,48.56,48.52,48.52,1800.0,29.0683,29.0683,29.0444,29.0444,1800.0
2011-12-30 13:35:00,48.52,48.53,48.49,48.53,6000.0,29.0444,29.0503,29.0264,29.0503,6000.0
2011-12-30 13:40:00,48.53,48.54,48.51,48.54,3500.0,29.0503,29.0563,29.0384,29.0563,3500.0
2011-12-30 13:45:00,48.53,48.54,48.53,48.53,3000.0,29.0503,29.0563,29.0503,29.0503,3000.0
2011-12-30 13:50:00,48.53,48.54,48.52,48.52,2000.0,29.0503,29.0563,29.0444,29.0444,2000.0
2011-12-30 13:55:00,48.52,48.53,48.52,48.52,5200.0,29.0444,29.0503,29.0444,29.0444,5200.0
2011-12-30 14:00:00,48.51,48.55,48.49,48.53,21100.0,29.0384,29.0623,29.0264,29.0503,21100.0
2011-12-30 14:05:00,48.52,48.56,48.52,48.56,4500.0,29.0444,29.0683,29.0444,29.0683,4500.0
2011-12-30 14:10:00,48.55,48.55,48.51,48.52,5900.0,29.0623,29.0623,29.0384,29.0444,5900.0
2011-12-30 14:15:00,48.52,48.52,48.47,48.47,3700.0,29.0444,29.0444,29.0144,29.0144,3700.0
2011-12-30 14:20:00,48.47,48.47,48.35,48.38,15500.0,29.0144,29.0144,28.9426,28.9606,15500.0
2011-12-30 14:25:00,48.37,48.41,48.37,48.4,7200.0,28.9546,28.9785,28.9546,28.9725,7200.0
2011-12-30 14:30:00,48.4,48.44,48.4,48.43,5800.0,28.9725,28.9965,28.9725,28.9905,5800.0
2011-12-30 14:35:00,48.43,48.43,48.4,48.41,4300.0,28.9905,28.9905,28.9725,28.9785,4300.0
2011-12-30 14:40:00,48.4,48.42,48.39,48.39,6000.0,28.9725,28.9845,28.9665,28.9665,6000.0
2011-12-30 14:45:00,48.4,48.41,48.4,48.41,1700.0,28.9725,28.9785,28.9725,28.9785,1700.0
2011-12-30 14:50:00,48.41,48.42,48.4,48.42,9300.0,28.9785,28.9845,28.9725,28.9845,9300.0
2011-12-30 14:55:00,48.41,48.43,48.41,48.41,6100.0,28.9785,28.9905,28.9785,28.9785,6100.0
2011-12-30 15:00:00,48.42,48.48,48.41,48.46,12700.0,28.9845,29.0204,28.9785,29.0084,12700.0
2011-12-30 15:05:00,48.45,48.48,48.44,48.48,8500.0,29.0025,29.0204,28.9965,29.0204,8500.0
2011-12-30 15:10:00,48.48,48.5,48.47,48.5,11500.0,29.0204,29.0324,29.0144,29.0324,11500.0
2011-12-30 15:15:00,48.5,48.52,48.48,48.48,10200.0,29.0324,29.0444,29.0204,29.0204,10200.0
2011-12-30 15:20:00,48.48,48.55,48.47,48.53,13900.0,29.0204,29.0623,29.0144,29.0503,13900.0
2011-12-30 15:25:00,48.55,48.55,48.44,48.46,9900.0,29.0623,29.0623,28.9965,29.0084,9900.0
2011-12-30 15:30:00,48.45,48.47,48.45,48.46,7700.0,29.0025,29.0144,29.0025,29.0084,7700.0
2011-12-30 15:35:00,48.45,48.47,48.43,48.45,14300.0,29.0025,29.0144,28.9905,29.0025,14300.0
2011-12-30 15:40:00,48.45,48.48,48.43,48.45,14300.0,29.0025,29.0204,28.9905,29.0025,14300.0
2011-12-30 15:45:00,48.45,48.46,48.38,48.39,41300.0,29.0025,29.0084,28.9606,28.9665,41300.0
2011-12-30 15:50:00,48.38,48.38,48.3,48.3,20900.0,28.9606,28.9606,28.9127,28.9127,20900.0
2011-12-30 15:55:00,48.3,48.3,48.24,48.25,73400.0,28.9127,28.9127,28.8767,28.8827,73400.0
2012-01-03 09:30:00,48.72,49.29,48.72,49.23,126600.0,29.1641,29.5053,29.1641,29.4694,126600.0
2012-01-03 09:35:00,49.22,49.22,49.02,49.03,79600.0,29.4634,29.4634,29.3437,29.3496,79600.0
2012-01-03 09:40:00,49.03,49.1,48.82,48.83,70700.0,29.3496,29.3916,29.2239,29.2299,70700.0
2012-01-03 09:45:00,48.83,48.85,48.66,48.77,41600.0,29.2299,29.2419,29.1282,29.194,41600.0
2012-01-03 09:50:00,48.77,48.86,48.66,48.67,85400.0,29.194,29.2479,29.1282,29.1341,85400.0
2012-01-03 09:55:00,48.67,48.71,48.52,48.55,44800.0,29.1341,29.1581,29.0444,29.0623,44800.0
2012-01-03 10:00:00,48.55,48.78,48.55,48.77,51000.0,29.0623,29.2,29.0623,29.194,51000.0
2012-01-03 10:05:00,48.77,48.88,48.77,48.86,58200.0,29.194,29.2599,29.194,29.2479,58200.0
2012-01-03 10:10:00,48.86,48.92,48.79,48.81,34200.0,29.2479,29.2838,29.206,29.218,34200.0
2012-01-03 10:15:00,48.8,48.88,48.8,48.88,18500.0,29.212,29.2599,29.212,29.2599,18500.0
2012-01-03 10:20:00,48.88,48.91,48.82,48.83,18800.0,29.2599,29.2778,29.2239,29.2299,18800.0
2012-01-03 10:25:00,48.83,48.84,48.64,48.64,29400.0,29.2299,29.2359,29.1162,29.1162,29400.0
2012-01-03 10:30:00,48.63,48.64,48.6,48.61,19200.0,29.1102,29.1162,29.0922,29.0982,19200.0
2012-01-03 10:35:00,48.62,48.64,48.57,48.57,19700.0,29.1042,29.1162,29.0743,29.0743,19700.0
2012-01-03 10:40:00,48.57,48.58,48.51,48.53,30100.0,29.0743,29.0803,29.0384,29.0503,30100.0
2012-01-03 10:45:00,48.53,48.59,48.44,48.44,40100.0,29.0503,29.0863,28.9965,28.9965,40100.0
2012-01-03 10:50:00,48.43,48.51,48.42,48.45,37600.0,28.9905,29.0384,28.9845,29.0025,37600.0
2012-01-03 10:55:00,48.46,48.52,48.46,48.47,22600.0,29.0084,29.0444,29.0084,29.0144,22600.0
2012-01-03 11:00:00,48.48,48.54,48.48,48.51,18200.0,29.0204,29.0563,29.0204,29.0384,18200.0
2012-01-03 11:05:00,48.52,48.56,48.39,48.41,25900.0,29.0444,29.0683,28.9665,28.9785,25900.0
2012-01-03 11:10:00,48.4,48.46,48.36,48.4,32800.0,28.9725,29.0084,28.9486,28.9725,32800.0
2012-01-03 11:15:00,48.4,48.51,48.4,48.43,47100.0,28.9725,29.0384,28.9725,28.9905,47100.0
2012-01-03 11:20:00,48.41,48.41,48.22,48.23,30200.0,28.9785,28.9785,28.8648,28.8708,30200.0
2012-01-03 11:25:00,48.24,48.26,48.19,48.19,37200.0,28.8767,28.8887,28.8468,28.8468,37200.0
2012-01-03 11:30:00,48.19,48.21,48.15,48.2,16100.0,28.8468,28.8588,28.8229,28.8528,16100.0
2012-01-03 11:35:00,48.2,48.29,48.2,48.28,21100.0,28.8528,28.9067,28.8528,28.9007,21100.0
2012-01-03 11:40:00,48.27,48.28,48.16,48.16,31400.0,28.8947,28.9007,28.8289,28.8289,31400.0
2012-01-03 11:45:00,48.16,48.17,48.09,48.11,27400.0,28.8289,28.8348,28.787,28.7989,27400.0
2012-01-03 11:50:00,48.12,48.17,48.12,48.16,15600.0,28.8049,28.8348,28.8049,28.8289,15600.0
2012-01-03 11:55:00,48.16,48.16,48.01,48.02,22300.0,28.8289,28.8289,28.7391,28.7451,22300.0
2012-01-03 12:00:00,48.02,48.05,47.96,47.98,41400.0,28.7451,28.763,28.7091,28.7211,41400.0
2012-01-03 12:05:00,47.99,48.02,47.97,48.01,13900.0,28.7271,28.7451,28.7151,28.7391,13900.0
2012-01-03 12:10:00,48.01,48.01,47.91,47.91,19300.0,28.7391,28.7391,28.6792,28.6792,19300.0
2012-01-03 12:15:00,47.92,48.0,47.91,48.0,26800.0,28.6852,28.7331,28.6792,28.7331,26800.0
2012-01-03 12:20:00,48.0,48.04,48.0,48.01,23000.0,28.7331,28.757,28.7331,28.7391,23000.0
2012-01-03 12:25:00,48.01,48.04,48.0,48.04,10000.0,28.7391,28.757,28.7331,28.757,10000.0
2012-01-03 12:30:00,48.04,48.04,47.86,47.86,32700.0,28.757,28.757,28.6493,28.6493,32700.0
2012-01-03 12:35:00,47.85,47.86,47.68,47.69,46300.0,28.6433,28.6493,28.5415,28.5475,46300.0
2012-01-03 12:40:00,47.68,47.78,47.68,47.72,20200.0,28.5415,28.6014,28.5415,28.5655,20200.0
2012-01-03 12:45:00,47.72,47.72,47.6,47.61,53400.0,28.5655,28.5655,28.4936,28.4996,53400.0
2012-01-03 12:50:00,47.61,47.63,47.55,47.58,46800.0,28.4996,28.5116,28.4637,28.4817,46800.0
2012-01-03 12:55:00,47.57,47.63,47.47,47.6,54800.0,28.4757,28.5116,28.4158,28.4936,54800.0
2012-01-03 13:00:00,47.6,47.74,47.6,47.62,54300.0,28.4936,28.5774,28.4936,28.5056,54300.0
2012-01-03 13:05:00,47.63,47.65,47.56,47.58,22700.0,28.5116,28.5236,28.4697,28.4817,22700.0
2012-01-03 13:10:00,47.58,47.58,47.45,47.53,49800.0,28.4817,28.4817,28.4039,28.4517,49800.0
2012-01-03 13:15:00,47.55,47.63,47.54,47.56,29900.0,28.4637,28.5116,28.4577,28.4697,29900.0
2012-01-03 13:20:00,47.56,47.61,47.54,47.58,15300.0,28.4697,28.4996,28.4577,28.4817,15300.0
2012-01-03 13:25:00,47.57,47.57,47.53,47.55,24400.0,28.4757,28.4757,28.4517,28.4637,24400.0
2012-01-03 13:30:00,47.55,47.59,47.53,47.58,17500.0,28.4637,28.4877,28.4517,28.4817,17500.0
2012-01-03 13:35:00,47.58,47.61,47.57,47.57,54200.0,28.4817,28.4996,28.4757,28.4757,54200.0
2012-01-03 13:40:00,47.58,47.63,47.54,47.54,52800.0,28.4817,28.5116,28.4577,28.4577,52800.0
2012-01-03 13:45:00,47.55,47.57,47.53,47.56,50200.0,28.4637,28.4757,28.4517,28.4697,50200.0
2012-01-03 13:50:00,47.57,47.57,47.54,47.54,22100.0,28.4757,28.4757,28.4577,28.4577,22100.0
2012-01-03 13:55:00,47.54,47.57,47.51,47.56,19800.0,28.4577,28.4757,28.4398,28.4697,19800.0
2012-01-03 14:00:00,47.56,47.69,47.56,47.67,64300.0,28.4697,28.5475,28.4697,28.5355,64300.0
2012-01-03 14:05:00,47.68,47.72,47.64,47.66,33700.0,28.5415,28.5655,28.5176,28.5296,33700.0
2012-01-03 14:10:00,47.66,47.67,47.6,47.62,25400.0,28.5296,28.5355,28.4936,28.5056,25400.0
2012-01-03 14:15:00,47.62,47.64,47.6,47.62,32100.0,28.5056,28.5176,28.4936,28.5056,32100.0
2012-01-03 14:20:00,47.62,47.62,47.59,47.61,25500.0,28.5056,28.5056,28.4877,28.4996,25500.0
2012-01-03 14:25:00,47.61,47.67,47.6,47.65,46100.0,28.4996,28.5355,28.4936,28.5236,46100.0
2012-01-03 14:30:00,47.66,47.69,47.64,47.68,40900.0,28.5296,28.5475,28.5176,28.5415,40900.0
2012-01-03 14:35:00,47.69,47.7,47.64,47.65,59300.0,28.5475,28.5535,28.5176,28.5236,59300.0
2012-01-03 14:40:00,47.64,47.74,47.61,47.71,36900.0,28.5176,28.5774,28.4996,28.5595,36900.0
2012-01-03 14:45:00,47.69,47.71,47.67,47.68,27700.0,28.5475,28.5595,28.5355,28.5415,27700.0
2012-01-03 14:50:00,47.69,47.71,47.67,47.67,20200.0,28.5475,28.5595,28.5355,28.5355,20200.0
2012-01-03 14:55:00,47.68,47.72,47.65,47.66,33000.0,28.5415,28.5655,28.5236,28.5296,33000.0
2012-01-03 15:00:00,47.66,47.66,47.62,47.62,24900.0,28.5296,28.5296,28.5056,28.5056,24900.0
2012-01-03 15:05:00,47.61,47.66,47.59,47.66,31100.0,28.4996,28.5296,28.4877,28.5296,31100.0
2012-01-03 15:10:00,47.65,47.67,47.61,47.61,44100.0,28.5236,28.5355,28.4996,28.4996,44100.0
2012-01-03 15:15:00,47.62,47.65,47.57,47.64,28600.0,28.5056,28.5236,28.4757,28.5176,28600.0
2012-01-03 15:20:00,47.64,47.66,47.5,47.5,47200.0,28.5176,28.5296,28.4338,28.4338,47200.0
2012-01-03 15:25:00,47.49,47.55,47.49,47.54,44700.0,28.4278,28.4637,28.4278,28.4577,44700.0
2012-01-03 15:30:00,47.54,47.62,47.53,47.59,46100.0,28.4577,28.5056,28.4517,28.4877,46100.0
2012-01-03 15:35:00,47.58,47.58,47.54,47.56,44800.0,28.4817,28.4817,28.4577,28.4697,44800.0
2012-01-03 15:40:00,47.57,47.62,47.57,47.62,38400.0,28.4757,28.5056,28.4757,28.5056,38400.0
2012-01-03 15:45:00,47.62,47.63,47.59,47.59,65000.0,28.5056,28.5116,28.4877,28.4877,65000.0
2012-01-03 15:50:00,47.6,47.62,47.48,47.48,114700.0,28.4936,28.5056,28.4218,28.4218,114700.0
2012-01-03 15:55:00,47.48,47.5,47.39,47.45,174700.0,28.4218,28.4338,28.3679,28.4039,174700.0
2012-01-04 09:30:00,47.38,47.64,47.28,47.42,50000.0,28.3619,28.5176,28.3021,28.3859,50000.0
2012-01-04 09:35:00,47.43,47.44,47.26,47.42,31200.0,28.3919,28.3979,28.2901,28.3859,31200.0
2012-01-04 09:40:00,47.4,47.41,47.14,47.21,45800.0,28.3739,28.3799,28.2183,28.2602,45800.0
2012-01-04 09:45:00,47.21,47.22,47.03,47.18,47700.0,28.2602,28.2662,28.1524,28.2422,47700.0
2012-01-04 09:50:00,47.18,47.18,47.06,47.16,39300.0,28.2422,28.2422,28.1704,28.2303,39300.0
2012-01-04 09:55:00,47.15,47.25,47.0,47.11,41800.0,28.2243,28.2841,28.1345,28.2003,41800.0
2012-01-04 10:00:00,47.14,47.17,47.0,47.07,34900.0,28.2183,28.2362,28.1345,28.1764,34900.0
2012-01-04 10:05:00,47.07,47.19,47.06,47.14,29700.0,28.1764,28.2482,28.1704,28.2183,29700.0
2012-01-04 10:10:00,47.13,47.14,47.08,47.11,49700.0,28.2123,28.2183,28.1824,28.2003,49700.0
2012-01-04 10:15:00,47.11,47.25,47.1,47.22,38600.0,28.2003,28.2841,28.1943,28.2662,38600.0
2012-01-04 10:20:00,47.22,47.33,47.22,47.32,37600.0,28.2662,28.332,28.2662,28.326,37600.0
2012-01-04 10:25:00,47.33,47.34,47.18,47.18,27500.0,28.332,28.338,28.2422,28.2422,27500.0
2012-01-04 10:30:00,47.16,47.22,47.1,47.17,33400.0,28.2303,28.2662,28.1943,28.2362,33400.0
2012-01-04 10:35:00,47.17,47.19,47.04,47.05,25700.0,28.2362,28.2482,28.1584,28.1644,25700.0
2012-01-04 10:40:00,47.05,47.1,47.05,47.05,38100.0,28.1644,28.1943,28.1644,28.1644,38100.0
2012-01-04 10:45:00,47.04,47.05,47.0,47.05,46400.0,28.1584,28.1644,28.1345,28.1644,46400.0
2012-01-04 10:50:00,47.06,47.12,47.05,47.1,51800.0,28.1704,28.2063,28.1644,28.1943,51800.0
2012-01-04 10:55:00,47.1,47.12,47.03,47.03,17800.0,28.1943,28.2063,28.1524,28.1524,17800.0
2012-01-04 11:00:00,47.05,47.1,47.04,47.09,20500.0,28.1644,28.1943,28.1584,28.1884,20500.0
2012-01-04 11:05:00,47.09,47.09,47.01,47.02,27900.0,28.1884,28.1884,28.1405,28.1465,27900.0
2012-01-04 11:10:00,47.02,47.11,47.01,47.1,29900.0,28.1465,28.2003,28.1405,28.1943,29900.0
2012-01-04 11:15:00,47.1,47.12,47.03,47.03,14600.0,28.1943,28.2063,28.1524,28.1524,14600.0
2012-01-04 11:20:00,47.04,47.05,46.97,46.97,38700.0,28.1584,28.1644,28.1165,28.1165,38700.0
2012-01-04 11:25:00,46.97,46.97,46.94,46.96,28800.0,28.1165,28.1165,28.0986,28.1105,28800.0
2012-01-04 11:30:00,46.96,47.0,46.93,46.96,20100.0,28.1105,28.1345,28.0926,28.1105,20100.0
2012-01-04 11:35:00,46.95,47.03,46.94,47.02,21400.0,28.1045,28.1524,28.0986,28.1465,21400.0
2012-01-04 11:40:00,47.02,47.05,47.01,47.02,27800.0,28.1465,28.1644,28.1405,28.1465,27800.0
2012-01-04 11:45:00,47.03,47.03,46.98,47.02,26000.0,28.1524,28.1524,28.1225,28.1465,26000.0
2012-01-04 11:50:00,47.02,47.02,46.97,46.98,22600.0,28.1465,28.1465,28.1165,28.1225,22600.0
2012-01-04 11:55:00,46.98,46.98,46.89,46.9,38400.0,28.1225,28.1225,28.0686,28.0746,38400.0
2012-01-04 12:00:00,46.9,46.9,46.88,46.89,26100.0,28.0746,28.0746,28.0626,28.0686,26100.0
2012-01-04 12:05:00,46.89,47.03,46.89,46.99,42300.0,28.0686,28.1524,28.0686,28.1285,42300.0
2012-01-04 12:10:00,47.0,47.03,46.98,46.99,34400.0,28.1345,28.1524,28.1225,28.1285,34400.0
2012-01-04 12:15:00,46.99,47.02,46.97,47.02,21200.0,28.1285,28.1465,28.1165,28.1465,21200.0
2012-01-04 12:20:00,47.03,47.04,46.95,46.97,56100.0,28.1524,28.1584,28.1045,28.1165,56100.0
2012-01-04 12:25:00,46.97,47.01,46.97,47.0,11500.0,28.1165,28.1405,28.1165,28.1345,11500.0
2012-01-04 12:30:00,47.0,47.01,46.99,46.99,16600.0,28.1345,28.1405,28.1285,28.1285,16600.0
2012-01-04 12:35:00,46.98,46.98,46.95,46.98,8300.0,28.1225,28.1225,28.1045,28.1225,8300.0
2012-01-04 12:40:00,47.0,47.03,46.98,46.98,18600.0,28.1345,28.1524,28.1225,28.1225,18600.0
2012-01-04 12:45:00,46.99,47.02,46.98,47.01,11500.0,28.1285,28.1465,28.1225,28.1405,11500.0
2012-01-04 12:50:00,47.01,47.01,46.98,47.0,15100.0,28.1405,28.1405,28.1225,28.1345,15100.0
2012-01-04 12:55:00,47.0,47.02,46.98,47.01,25000.0,28.1345,28.1465,28.1225,28.1405,25000.0
2012-01-04 13:00:00,47.0,47.01,46.93,46.97,16900.0,28.1345,28.1405,28.0926,28.1165,16900.0
2012-01-04 13:05:00,46.96,46.96,46.88,46.89,19300.0,28.1105,28.1105,28.0626,28.0686,19300.0
2012-01-04 13:10:00,46.89,46.93,46.89,46.92,8700.0,28.0686,28.0926,28.0686,28.0866,8700.0
2012-01-04 13:15:00,46.93,46.93,46.88,46.91,22600.0,28.0926,28.0926,28.0626,28.0806,22600.0
2012-01-04 13:20:00,46.91,46.96,46.9,46.91,17100.0,28.0806,28.1105,28.0746,28.0806,17100.0
2012-01-04 13:25:00,46.91,47.0,46.91,46.97,34900.0,28.0806,28.1345,28.0806,28.1165,34900.0
2012-01-04 13:30:00,46.97,47.0,46.96,46.99,20200.0,28.1165,28.1345,28.1105,28.1285,20200.0
2012-01-04 13:35:00,47.0,47.02,46.99,46.99,36800.0,28.1345,28.1465,28.1285,28.1285,36800.0
2012-01-04 13:40:00,46.98,47.02,46.98,47.01,13700.0,28.1225,28.1465,28.1225,28.1405,13700.0
2012-01-04 13:45:00,47.0,47.04,46.98,47.02,24500.0,28.1345,28.1584,28.1225,28.1465,24500.0
2012-01-04 13:50:00,47.02,47.03,46.99,47.0,27400.0,28.1465,28.1524,28.1285,28.1345,27400.0
2012-01-04 13:55:00,47.0,47.0,46.97,46.99,12800.0,28.1345,28.1345,28.1165,28.1285,12800.0
2012-01-04 14:00:00,47.0,47.0,46.98,46.99,12800.0,28.1345,28.1345,28.1225,28.1285,12800.0
2012-01-04 14:05:00,46.98,47.01,46.96,47.0,18200.0,28.1225,28.1405,28.1105,28.1345,18200.0
2012-01-04 14:10:00,47.0,47.01,46.9,46.91,24700.0,28.1345,28.1405,28.0746,28.0806,24700.0
2012-01-04 14:15:00,46.91,47.0,46.91,46.99,22900.0,28.0806,28.1345,28.0806,28.1285,22900.0
2012-01-04 14:20:00,46.98,47.0,46.93,46.94,17800.0,28.1225,28.1345,28.0926,28.0986,17800.0
2012-01-04 14:25:00,46.95,46.99,46.95,46.97,9100.0,28.1045,28.1285,28.1045,28.1165,9100.0
2012-01-04 14:30:00,46.97,47.02,46.97,47.0,38300.0,28.1165,28.1465,28.1165,28.1345,38300.0
2012-01-04 14:35:00,46.99,47.01,46.98,47.01,22200.0,28.1285,28.1405,28.1225,28.1405,22200.0
2012-01-04 14:40:00,47.01,47.06,47.01,47.05,47900.0,28.1405,28.1704,28.1405,28.1644,47900.0
2012-01-04 14:45:00,47.05,47.07,47.04,47.06,37400.0,28.1644,28.1764,28.1584,28.1704,37400.0
2012-01-04 14:50:00,47.06,47.09,47.03,47.04,76200.0,28.1704,28.1884,28.1524,28.1584,76200.0
2012-01-04 14:55:00,47.03,47.05,47.02,47.04,22100.0,28.1524,28.1644,28.1465,28.1584,22100.0
2012-01-04 15:00:00,47.04,47.05,47.01,47.01,22200.0,28.1584,28.1644,28.1405,28.1405,22200.0
2012-01-04 15:05:00,47.01,47.06,47.01,47.05,27000.0,28.1405,28.1704,28.1405,28.1644,27000.0
2012-01-04 15:10:00,47.05,47.07,47.03,47.03,49800.0,28.1644,28.1764,28.1524,28.1524,49800.0
2012-01-04 15:15:00,47.03,47.04,47.02,47.04,21400.0,28.1524,28.1584,28.1465,28.1584,21400.0
2012-01-04 15:20:00,47.04,47.08,47.03,47.07,42500.0,28.1584,28.1824,28.1524,28.1764,42500.0
2012-01-04 15:25:00,47.08,47.08,47.02,47.04,49300.0,28.1824,28.1824,28.1465,28.1584,49300.0
2012-01-04 15:30:00,47.04,47.04,46.93,47.0,86300.0,28.1584,28.1584,28.0926,28.1345,86300.0
2012-01-04 15:35:00,46.99,47.02,46.95,46.99,69600.0,28.1285,28.1465,28.1045,28.1285,69600.0
2012-01-04 15:40:00,47.0,47.02,46.97,46.99,91100.0,28.1345,28.1465,28.1165,28.1285,91100.0
2012-01-04 15:45:00,46.99,47.0,46.94,46.99,64800.0,28.1285,28.1345,28.0986,28.1285,64800.0
2012-01-04 15:50:00,46.99,47.01,46.91,47.0,130500.0,28.1285,28.1405,28.0806,28.1345,130500.0
2012-01-04 15:55:00,46.99,47.0,46.9,46.91,216000.0,28.1285,28.1345,28.0746,28.0806,216000.0
2012-01-05 09:30:00,46.85,47.36,46.8,47.35,54600.0,28.0447,28.35,28.0148,28.344,54600.0
2012-01-05 09:35:00,47.36,47.37,47.13,47.19,41500.0,28.35,28.356,28.2123,28.2482,41500.0
2012-01-05 09:40:00,47.16,47.24,46.88,46.9,89500.0,28.2303,28.2781,28.0626,28.0746,89500.0
2012-01-05 09:45:00,46.9,46.95,46.78,46.82,108100.0,28.0746,28.1045,28.0028,28.0267,108100.0
2012-01-05 09:50:00,46.84,47.05,46.84,46.96,52500.0,28.0387,28.1644,28.0387,28.1105,52500.0
2012-01-05 09:55:00,46.96,47.01,46.9,46.94,24600.0,28.1105,28.1405,28.0746,28.0986,24600.0
2012-01-05 10:00:00,46.93,46.94,46.79,46.84,53300.0,28.0926,28.0986,28.0088,28.0387,53300.0
2012-01-05 10:05:00,46.83,46.94,46.77,46.93,52400.0,28.0327,28.0986,27.9968,28.0926,52400.0
2012-01-05 10:10:00,46.93,47.08,46.85,47.07,43000.0,28.0926,28.1824,28.0447,28.1764,43000.0
2012-01-05 10:15:00,47.07,47.13,46.91,46.91,66000.0,28.1764,28.2123,28.0806,28.0806,66000.0
2012-01-05 10:20:00,46.93,46.95,46.8,46.94,62000.0,28.0926,28.1045,28.0148,28.0986,62000.0
2012-01-05 10:25:00,46.95,47.03,46.9,46.91,39200.0,28.1045,28.1524,28.0746,28.0806,39200.0
2012-01-05 10:30:00,46.91,46.95,46.78,46.82,58200.0,28.0806,28.1045,28.0028,28.0267,58200.0
2012-01-05 10:35:00,46.82,46.89,46.75,46.82,39100.0,28.0267,28.0686,27.9848,28.0267,39100.0
2012-01-05 10:40:00,46.82,46.94,46.82,46.86,18000.0,28.0267,28.0986,28.0267,28.0507,18000.0
2012-01-05 10:45:00,46.84,46.96,46.84,46.93,29900.0,28.0387,28.1105,28.0387,28.0926,29900.0
2012-01-05 10:50:00,46.93,46.99,46.84,46.86,26000.0,28.0926,28.1285,28.0387,28.0507,26000.0
2012-01-05 10:55:00,46.86,47.01,46.86,47.01,23600.0,28.0507,28.1405,28.0507,28.1405,23600.0
2012-01-05 11:00:00,47.0,47.07,46.95,46.96,54500.0,28.1345,28.1764,28.1045,28.1105,54500.0
2012-01-05 11:05:00,46.96,47.0,46.92,46.93,26300.0,28.1105,28.1345,28.0866,28.0926,26300.0
2012-01-05 11:10:00,46.93,47.0,46.91,46.99,15900.0,28.0926,28.1345,28.0806,28.1285,15900.0
2012-01-05 11:15:00,46.99,47.02,46.96,46.96,22700.0,28.1285,28.1465,28.1105,28.1105,22700.0
2012-01-05 11:20:00,46.97,47.13,46.97,47.09,49700.0,28.1165,28.2123,28.1165,28.1884,49700.0
2012-01-05 11:25:00,47.09,47.14,47.03,47.08,45000.0,28.1884,28.2183,28.1524,28.1824,45000.0
2012-01-05 11:30:00,47.08,47.11,47.03,47.04,28300.0,28.1824,28.2003,28.1524,28.1584,28300.0
2012-01-05 11:35:00,47.04,47.09,47.03,47.09,12500.0,28.1584,28.1884,28.1524,28.1884,12500.0
2012-01-05 11:40:00,47.1,47.15,47.06,47.09,27700.0,28.1943,28.2243,28.1704,28.1884,27700.0
2012-01-05 11:45:00,47.09,47.15,47.09,47.14,20100.0,28.1884,28.2243,28.1884,28.2183,20100.0
2012-01-05 11:50:00,47.14,47.15,47.01,47.01,27900.0,28.2183,28.2243,28.1405,28.1405,27900.0
2012-01-05 11:55:00,47.0,47.07,47.0,47.05,8500.0,28.1345,28.1764,28.1345,28.1644,8500.0
2012-01-05 12:00:00,47.07,47.1,47.04,47.06,23300.0,28.1764,28.1943,28.1584,28.1704,23300.0
2012-01-05 12:05:00,47.05,47.06,47.03,47.05,10100.0,28.1644,28.1704,28.1524,28.1644,10100.0
2012-01-05 12:10:00,47.05,47.08,47.02,47.02,14100.0,28.1644,28.1824,28.1465,28.1465,14100.0
2012-01-05 12:15:00,47.03,47.07,47.02,47.03,52400.0,28.1524,28.1764,28.1465,28.1524,52400.0
2012-01-05 12:20:00,47.03,47.04,46.86,47.04,30800.0,28.1524,28.1584,28.0507,28.1584,30800.0
2012-01-05 12:25:00,47.04,47.08,47.04,47.05,16100.0,28.1584,28.1824,28.1584,28.1644,16100.0
2012-01-05 12:30:00,47.06,47.1,47.02,47.05,43200.0,28.1704,28.1943,28.1465,28.1644,43200.0
2012-01-05 12:35:00,47.04,47.04,46.96,47.02,21500.0,28.1584,28.1584,28.1105,28.1465,21500.0
2012-01-05 12:40:00,47.02,47.11,47.02,47.06,34400.0,28.1465,28.2003,28.1465,28.1704,34400.0
2012-01-05 12:45:00,47.07,47.18,47.07,47.13,69900.0,28.1764,28.2422,28.1764,28.2123,69900.0
2012-01-05 12:50:00,47.14,47.17,47.11,47.14,22100.0,28.2183,28.2362,28.2003,28.2183,22100.0
2012-01-05 12:55:00,47.14,47.18,47.12,47.13,30800.0,28.2183,28.2422,28.2063,28.2123,30800.0
2012-01-05 13:00:00,47.13,47.13,47.07,47.11,25500.0,28.2123,28.2123,28.1764,28.2003,25500.0
2012-01-05 13:05:00,47.11,47.15,47.1,47.1,13100.0,28.2003,28.2243,28.1943,28.1943,13100.0
2012-01-05 13:10:00,47.1,47.12,47.09,47.11,13700.0,28.1943,28.2063,28.1884,28.2003,13700.0
2012-01-05 13:15:00,47.11,47.14,47.1,47.12,17500.0,28.2003,28.2183,28.1943,28.2063,17500.0
2012-01-05 13:20:00,47.11,47.15,47.1,47.14,18300.0,28.2003,28.2243,28.1943,28.2183,18300.0
2012-01-05 13:25:00,47.15,47.26,47.14,47.25,44300.0,28.2243,28.2901,28.2183,28.2841,44300.0
2012-01-05 13:30:00,47.26,47.3,47.21,47.21,34100.0,28.2901,28.3141,28.2602,28.2602,34100.0
2012-01-05 13:35:00,47.21,47.21,47.16,47.19,33900.0,28.2602,28.2602,28.2303,28.2482,33900.0
2012-01-05 13:40:00,47.19,47.25,47.15,47.16,41400.0,28.2482,28.2841,28.2243,28.2303,41400.0
2012-01-05 13:45:00,47.16,47.16,47.05,47.12,47500.0,28.2303,28.2303,28.1644,28.2063,47500.0
2012-01-05 13:50:00,47.13,47.14,47.12,47.13,19700.0,28.2123,28.2183,28.2063,28.2123,19700.0
2012-01-05 13:55:00,47.14,47.14,47.1,47.14,23600.0,28.2183,28.2183,28.1943,28.2183,23600.0
2012-01-05 14:00:00,47.14,47.18,47.12,47.16,22500.0,28.2183,28.2422,28.2063,28.2303,22500.0
2012-01-05 14:05:00,47.16,47.22,47.15,47.17,24200.0,28.2303,28.2662,28.2243,28.2362,24200.0
2012-01-05 14:10:00,47.18,47.23,47.17,47.23,15300.0,28.2422,28.2722,28.2362,28.2722,15300.0
2012-01-05 14:15:00,47.23,47.23,47.14,47.16,27000.0,28.2722,28.2722,28.2183,28.2303,27000.0
2012-01-05 14:20:00,47.16,47.19,47.14,47.17,27500.0,28.2303,28.2482,28.2183,28.2362,27500.0
2012-01-05 14:25:00,47.18,47.19,47.09,47.12,13600.0,28.2422,28.2482,28.1884,28.2063,13600.0
2012-01-05 14:30:00,47.12,47.18,47.12,47.15,20300.0,28.2063,28.2422,28.2063,28.2243,20300.0
2012-01-05 14:35:00,47.15,47.15,47.1,47.14,10800.0,28.2243,28.2243,28.1943,28.2183,10800.0
2012-01-05 14:40:00,47.15,47.19,47.13,47.13,19000.0,28.2243,28.2482,28.2123,28.2123,19000.0
2012-01-05 14:45:00,47.14,47.16,47.12,47.15,9100.0,28.2183,28.2303,28.2063,28.2243,9100.0
2012-01-05 14:50:00,47.14,47.16,47.11,47.12,16700.0,28.2183,28.2303,28.2003,28.2063,16700.0
2012-01-05 14:55:00,47.12,47.19,47.12,47.17,15000.0,28.2063,28.2482,28.2063,28.2362,15000.0
2012-01-05 15:00:00,47.17,47.29,47.17,47.29,55200.0,28.2362,28.3081,28.2362,28.3081,55200.0
2012-01-05 15:05:00,47.3,47.32,47.27,47.31,27100.0,28.3141,28.326,28.2961,28.32,27100.0
2012-01-05 15:10:00,47.29,47.29,47.15,47.19,20300.0,28.3081,28.3081,28.2243,28.2482,20300.0
2012-01-05 15:15:00,47.19,47.26,47.17,47.2,59000.0,28.2482,28.2901,28.2362,28.2542,59000.0
2012-01-05 15:20:00,47.21,47.33,47.21,47.28,38700.0,28.2602,28.332,28.2602,28.3021,38700.0
2012-01-05 15:25:00,47.29,47.41,47.28,47.41,36100.0,28.3081,28.3799,28.3021,28.3799,36100.0
2012-01-05 15:30:00,47.4,47.41,47.29,47.29,59300.0,28.3739,28.3799,28.3081,28.3081,59300.0
2012-01-05 15:35:00,47.3,47.39,47.3,47.35,54000.0,28.3141,28.3679,28.3141,28.344,54000.0
2012-01-05 15:40:00,47.35,47.52,47.35,47.52,55600.0,28.344,28.4458,28.344,28.4458,55600.0
2012-01-05 15:45:00,47.51,47.53,47.47,47.52,104000.0,28.4398,28.4517,28.4158,28.4458,104000.0
2012-01-05 15:50:00,47.53,47.53,47.49,47.53,74000.0,28.4517,28.4517,28.4278,28.4517,74000.0
2012-01-05 15:55:00,47.53,47.57,47.48,47.52,169000.0,28.4517,28.4757,28.4218,28.4458,169000.0
2012-01-06 09:30:00,47.49,47.52,47.16,47.29,32900.0,28.4278,28.4458,28.2303,28.3081,32900.0
2012-01-06 09:35:00,47.3,47.57,47.29,47.53,62700.0,28.3141,28.4757,28.3081,28.4517,62700.0
2012-01-06 09:40:00,47.5,47.5,47.17,47.42,50000.0,28.4338,28.4338,28.2362,28.3859,50000.0
2012-01-06 09:45:00,47.46,47.58,47.36,47.38,33200.0,28.4098,28.4817,28.35,28.3619,33200.0
2012-01-06 09:50:00,47.37,47.4,47.31,47.36,36600.0,28.356,28.3739,28.32,28.35,36600.0
2012-01-06 09:55:00,47.37,47.51,47.29,47.29,31400.0,28.356,28.4398,28.3081,28.3081,31400.0
2012-01-06 10:00:00,47.29,47.43,47.17,47.41,53300.0,28.3081,28.3919,28.2362,28.3799,53300.0
2012-01-06 10:05:00,47.41,47.44,47.31,47.36,27300.0,28.3799,28.3979,28.32,28.35,27300.0
2012-01-06 10:10:00,47.36,47.49,47.33,47.47,37800.0,28.35,28.4278,28.332,28.4158,37800.0
2012-01-06 10:15:00,47.48,47.64,47.48,47.63,36300.0,28.4218,28.5176,28.4218,28.5116,36300.0
2012-01-06 10:20:00,47.63,47.71,47.59,47.71,55900.0,28.5116,28.5595,28.4877,28.5595,55900.0
2012-01-06 10:25:00,47.71,47.72,47.65,47.66,29200.0,28.5595,28.5655,28.5236,28.5296,29200.0
2012-01-06 10:30:00,47.66,47.79,47.65,47.75,37000.0,28.5296,28.6074,28.5236,28.5834,37000.0
2012-01-06 10:35:00,47.75,47.79,47.71,47.78,25700.0,28.5834,28.6074,28.5595,28.6014,25700.0
2012-01-06 10:40:00,47.78,47.99,47.78,47.97,102100.0,28.6014,28.7271,28.6014,28.7151,102100.0
2012-01-06 10:45:00,47.97,48.01,47.95,47.98,42500.0,28.7151,28.7391,28.7032,28.7211,42500.0
2012-01-06 10:50:00,47.99,48.05,47.99,48.0,34200.0,28.7271,28.763,28.7271,28.7331,34200.0
2012-01-06 10:55:00,48.0,48.02,47.85,47.85,46000.0,28.7331,28.7451,28.6433,28.6433,46000.0
2012-01-06 11:00:00,47.85,48.03,47.84,48.0,56100.0,28.6433,28.751,28.6373,28.7331,56100.0
2012-01-06 11:05:00,48.0,48.2,48.0,48.1,58400.0,28.7331,28.8528,28.7331,28.7929,58400.0
2012-01-06 11:10:00,48.09,48.1,47.96,47.97,36200.0,28.787,28.7929,28.7091,28.7151,36200.0
2012-01-06 11:15:00,47.96,47.99,47.95,47.99,30200.0,28.7091,28.7271,28.7032,28.7271,30200.0
2012-01-06 11:20:00,47.99,47.99,47.89,47.91,27000.0,28.7271,28.7271,28.6672,28.6792,27000.0
2012-01-06 11:25:00,47.91,47.99,47.91,47.97,17200.0,28.6792,28.7271,28.6792,28.7151,17200.0
2012-01-06 11:30:00,47.97,48.0,47.94,47.98,28500.0,28.7151,28.7331,28.6972,28.7211,28500.0
2012-01-06 11:35:00,47.97,48.0,47.96,47.99,19600.0,28.7151,28.7331,28.7091,28.7271,19600.0
2012-01-06 11:40:00,48.0,48.12,47.99,48.11,63400.0,28.7331,28.8049,28.7271,28.7989,63400.0
2012-01-06 11:45:00,48.12,48.13,48.02,48.07,23700.0,28.8049,28.8109,28.7451,28.775,23700.0
2012-01-06 11:50:00,48.09,48.13,48.0,48.02,52000.0,28.787,28.8109,28.7331,28.7451,52000.0
2012-01-06 11:55:00,48.03,48.04,47.98,48.02,14600.0,28.751,28.757,28.7211,28.7451,14600.0
2012-01-06 12:00:00,48.02,48.02,47.97,47.98,11600.0,28.7451,28.7451,28.7151,28.7211,11600.0
2012-01-06 12:05:00,47.99,48.03,47.97,47.99,44800.0,28.7271,28.751,28.7151,28.7271,44800.0
2012-01-06 12:10:00,48.0,48.04,48.0,48.03,14300.0,28.7331,28.757,28.7331,28.751,14300.0
2012-01-06 12:15:00,48.03,48.03,48.01,48.02,5900.0,28.751,28.751,28.7391,28.7451,5900.0
2012-01-06 12:20:00,48.02,48.08,48.01,48.04,27600.0,28.7451,28.781,28.7391,28.757,27600.0
2012-01-06 12:25:00,48.04,48.08,48.02,48.06,132500.0,28.757,28.781,28.7451,28.769,132500.0
2012-01-06 12:30:00,48.06,48.13,48.04,48.11,22000.0,28.769,28.8109,28.757,28.7989,22000.0
2012-01-06 12:35:00,48.11,48.12,48.04,48.04,15600.0,28.7989,28.8049,28.757,28.757,15600.0
2012-01-06 12:40:00,48.05,48.05,47.97,47.99,26700.0,28.763,28.763,28.7151,28.7271,26700.0
2012-01-06 12:45:00,47.98,48.0,47.92,48.0,64000.0,28.7211,28.7331,28.6852,28.7331,64000.0
2012-01-06 12:50:00,48.0,48.0,47.96,48.0,10100.0,28.7331,28.7331,28.7091,28.7331,10100.0
2012-01-06 12:55:00,48.0,48.02,47.94,47.95,11900.0,28.7331,28.7451,28.6972,28.7032,11900.0
2012-01-06 13:00:00,47.96,48.02,47.96,47.99,14900.0,28.7091,28.7451,28.7091,28.7271,14900.0
2012-01-06 13:05:00,47.97,48.0,47.95,47.95,16700.0,28.7151,28.7331,28.7032,28.7032,16700.0
2012-01-06 13:10:00,47.94,47.96,47.85,47.88,26500.0,28.6972,28.7091,28.6433,28.6613,26500.0
2012-01-06 13:15:00,47.88,47.97,47.88,47.95,15700.0,28.6613,28.7151,28.6613,28.7032,15700.0
2012-01-06 13:20:00,47.96,47.96,47.88,47.92,11500.0,28.7091,28.7091,28.6613,28.6852,11500.0
2012-01-06 13:25:00,47.93,47.94,47.86,47.91,15800.0,28.6912,28.6972,28.6493,28.6792,15800.0
2012-01-06 13:30:00,47.9,47.91,47.81,47.85,8900.0,28.6732,28.6792,28.6193,28.6433,8900.0
2012-01-06 13:35:00,47.84,47.97,47.81,47.95,18800.0,28.6373,28.7151,28.6193,28.7032,18800.0
2012-01-06 13:40:00,47.96,48.03,47.96,48.02,34400.0,28.7091,28.751,28.7091,28.7451,34400.0
2012-01-06 13:45:00,48.01,48.01,47.97,48.0,9300.0,28.7391,28.7391,28.7151,28.7331,9300.0
2012-01-06 13:50:00,48.01,48.02,47.97,48.0,11200.0,28.7391,28.7451,28.7151,28.7331,11200.0
2012-01-06 13:55:00,48.0,48.09,47.95,47.95,15400.0,28.7331,28.787,28.7032,28.7032,15400.0
2012-01-06 14:00:00,47.95,47.96,47.91,47.91,7900.0,28.7032,28.7091,28.6792,28.6792,7900.0
2012-01-06 14:05:00,47.9,47.99,47.89,47.96,10800.0,28.6732,28.7271,28.6672,28.7091,10800.0
2012-01-06 14:10:00,47.96,47.96,47.89,47.9,25100.0,28.7091,28.7091,28.6672,28.6732,25100.0
2012-01-06 14:15:00,47.89,47.89,47.86,47.89,13400.0,28.6672,28.6672,28.6493,28.6672,13400.0
2012-01-06 14:20:00,47.89,47.94,47.89,47.94,17500.0,28.6672,28.6972,28.6672,28.6972,17500.0
2012-01-06 14:25:00,47.93,47.93,47.89,47.93,18400.0,28.6912,28.6912,28.6672,28.6912,18400.0
2012-01-06 14:30:00,47.94,47.97,47.92,47.93,10600.0,28.6972,28.7151,28.6852,28.6912,10600.0
2012-01-06 14:35:00,47.93,47.97,47.92,47.97,51300.0,28.6912,28.7151,28.6852,28.7151,51300.0
2012-01-06 14:40:00,47.96,47.99,47.92,47.93,11800.0,28.7091,28.7271,28.6852,28.6912,11800.0
2012-01-06 14:45:00,47.92,47.96,47.9,47.96,11600.0,28.6852,28.7091,28.6732,28.7091,11600.0
2012-01-06 14:50:00,47.96,47.98,47.95,47.96,13400.0,28.7091,28.7211,28.7032,28.7091,13400.0
2012-01-06 14:55:00,47.97,47.97,47.89,47.89,12600.0,28.7151,28.7151,28.6672,28.6672,12600.0
2012-01-06 15:00:00,47.9,47.94,47.89,47.93,19300.0,28.6732,28.6972,28.6672,28.6912,19300.0
2012-01-06 15:05:00,47.93,47.95,47.9,47.92,18200.0,28.6912,28.7032,28.6732,28.6852,18200.0
2012-01-06 15:10:00,47.92,47.92,47.9,47.91,16700.0,28.6852,28.6852,28.6732,28.6792,16700.0
2012-01-06 15:15:00,47.91,47.92,47.82,47.88,25200.0,28.6792,28.6852,28.6253,28.6613,25200.0
2012-01-06 15:20:00,47.88,47.93,47.87,47.93,22300.0,28.6613,28.6912,28.6553,28.6912,22300.0
2012-01-06 15:25:00,47.94,47.94,47.9,47.9,16800.0,28.6972,28.6972,28.6732,28.6732,16800.0
2012-01-06 15:30:00,47.9,47.9,47.83,47.84,45000.0,28.6732,28.6732,28.6313,28.6373,45000.0
2012-01-06 15:35:00,47.83,47.87,47.82,47.82,44700.0,28.6313,28.6553,28.6253,28.6253,44700.0
2012-01-06 15:40:00,47.82,47.87,47.82,47.82,58400.0,28.6253,28.6553,28.6253,28.6253,58400.0
2012-01-06 15:45:00,47.82,47.83,47.74,47.75,54500.0,28.6253,28.6313,28.5774,28.5834,54500.0
2012-01-06 15:50:00,47.76,47.78,47.73,47.74,106200.0,28.5894,28.6014,28.5715,28.5774,106200.0
2012-01-06 15:55:00,47.74,47.76,47.68,47.72,171400.0,28.5774,28.5894,28.5415,28.5655,171400.0
2012-01-09 09:30:00,48.03,48.03,47.84,47.9,33900.0,28.751,28.751,28.6373,28.6732,33900.0
2012-01-09 09:35:00,47.95,48.06,47.88,48.05,26100.0,28.7032,28.769,28.6613,28.763,26100.0
2012-01-09 09:40:00,48.05,48.05,47.81,47.93,22200.0,28.763,28.763,28.6193,28.6912,22200.0
2012-01-09 09:45:00,47.95,48.24,47.94,48.22,48800.0,28.7032,28.8767,28.6972,28.8648,48800.0
2012-01-09 09:50:00,48.23,48.36,48.17,48.35,37700.0,28.8708,28.9486,28.8348,28.9426,37700.0
2012-01-09 09:55:00,48.35,48.55,48.19,48.55,94300.0,28.9426,29.0623,28.8468,29.0623,94300.0
2012-01-09 10:00:00,48.56,48.57,48.29,48.33,138500.0,29.0683,29.0743,28.9067,28.9306,138500.0
2012-01-09 10:05:00,48.34,48.44,48.3,48.44,37600.0,28.9366,28.9965,28.9127,28.9965,37600.0
2012-01-09 10:10:00,48.45,48.6,48.45,48.47,29700.0,29.0025,29.0922,29.0025,29.0144,29700.0
2012-01-09 10:15:00,48.47,48.63,48.45,48.51,32700.0,29.0144,29.1102,29.0025,29.0384,32700.0
2012-01-09 10:20:00,48.52,48.55,48.41,48.52,23100.0,29.0444,29.0623,28.9785,29.0444,23100.0
2012-01-09 10:25:00,48.53,48.66,48.45,48.66,20500.0,29.0503,29.1282,29.0025,29.1282,20500.0
2012-01-09 10:30:00,48.65,48.68,48.57,48.57,36400.0,29.1222,29.1401,29.0743,29.0743,36400.0
2012-01-09 10:35:00,48.59,48.67,48.58,48.66,19700.0,29.0863,29.1341,29.0803,29.1282,19700.0
2012-01-09 10:40:00,48.66,48.68,48.46,48.46,24100.0,29.1282,29.1401,29.0084,29.0084,24100.0
2012-01-09 10:45:00,48.45,48.49,48.38,48.39,23500.0,29.0025,29.0264,28.9606,28.9665,23500.0
2012-01-09 10:50:00,48.37,48.41,48.29,48.33,38100.0,28.9546,28.9785,28.9067,28.9306,38100.0
2012-01-09 10:55:00,48.32,48.35,48.19,48.29,26000.0,28.9246,28.9426,28.8468,28.9067,26000.0
2012-01-09 11:00:00,48.28,48.29,48.22,48.27,26200.0,28.9007,28.9067,28.8648,28.8947,26200.0
2012-01-09 11:05:00,48.26,48.35,48.18,48.32,46200.0,28.8887,28.9426,28.8408,28.9246,46200.0
2012-01-09 11:10:00,48.31,48.35,48.23,48.33,46600.0,28.9187,28.9426,28.8708,28.9306,46600.0
2012-01-09 11:15:00,48.33,48.35,48.21,48.28,19200.0,28.9306,28.9426,28.8588,28.9007,19200.0
2012-01-09 11:20:00,48.27,48.4,48.25,48.37,15100.0,28.8947,28.9725,28.8827,28.9546,15100.0
2012-01-09 11:25:00,48.39,48.49,48.39,48.47,20400.0,28.9665,29.0264,28.9665,29.0144,20400.0
2012-01-09 11:30:00,48.48,48.49,48.43,48.45,12300.0,29.0204,29.0264,28.9905,29.0025,12300.0
2012-01-09 11:35:00,48.46,48.52,48.41,48.51,16300.0,29.0084,29.0444,28.9785,29.0384,16300.0
2012-01-09 11:40:00,48.51,48.61,48.5,48.56,19300.0,29.0384,29.0982,29.0324,29.0683,19300.0
2012-01-09 11:45:00,48.57,48.65,48.55,48.59,20900.0,29.0743,29.1222,29.0623,29.0863,20900.0
2012-01-09 11:50:00,48.6,48.65,48.56,48.56,18900.0,29.0922,29.1222,29.0683,29.0683,18900.0
2012-01-09 11:55:00,48.57,48.58,48.44,48.44,37000.0,29.0743,29.0803,28.9965,28.9965,37000.0
2012-01-09 12:00:00,48.45,48.47,48.34,48.34,39400.0,29.0025,29.0144,28.9366,28.9366,39400.0
2012-01-09 12:05:00,48.33,48.39,48.28,48.37,35600.0,28.9306,28.9665,28.9007,28.9546,35600.0
2012-01-09 12:10:00,48.37,48.37,48.33,48.34,28300.0,28.9546,28.9546,28.9306,28.9366,28300.0
2012-01-09 12:15:00,48.35,48.35,48.21,48.21,16600.0,28.9426,28.9426,28.8588,28.8588,16600.0
2012-01-09 12:20:00,48.22,48.24,48.09,48.23,45200.0,28.8648,28.8767,28.787,28.8708,45200.0
2012-01-09 12:25:00,48.22,48.36,48.21,48.32,22900.0,28.8648,28.9486,28.8588,28.9246,22900.0
2012-01-09 12:30:00,48.33,48.4,48.31,48.36,33700.0,28.9306,28.9725,28.9187,28.9486,33700.0
2012-01-09 12:35:00,48.34,48.36,48.27,48.31,14100.0,28.9366,28.9486,28.8947,28.9187,14100.0
2012-01-09 12:40:00,48.31,48.33,48.25,48.29,18200.0,28.9187,28.9306,28.8827,28.9067,18200.0
2012-01-09 12:45:00,48.29,48.3,48.23,48.27,17600.0,28.9067,28.9127,28.8708,28.8947,17600.0
2012-01-09 12:50:00,48.28,48.28,48.23,48.26,13300.0,28.9007,28.9007,28.8708,28.8887,13300.0
2012-01-09 12:55:00,48.26,48.26,48.2,48.24,13800.0,28.8887,28.8887,28.8528,28.8767,13800.0
2012-01-09 13:00:00,48.24,48.3,48.21,48.26,47200.0,28.8767,28.9127,28.8588,28.8887,47200.0
2012-01-09 13:05:00,48.26,48.26,48.2,48.24,14900.0,28.8887,28.8887,28.8528,28.8767,14900.0
2012-01-09 13:10:00,48.23,48.29,48.19,48.28,20400.0,28.8708,28.9067,28.8468,28.9007,20400.0
2012-01-09 13:15:00,48.27,48.31,48.22,48.26,14400.0,28.8947,28.9187,28.8648,28.8887,14400.0
2012-01-09 13:20:00,48.26,48.28,48.2,48.22,25400.0,28.8887,28.9007,28.8528,28.8648,25400.0
2012-01-09 13:25:00,48.23,48.28,48.22,48.24,14600.0,28.8708,28.9007,28.8648,28.8767,14600.0
2012-01-09 13:30:00,48.23,48.24,48.19,48.2,19700.0,28.8708,28.8767,28.8468,28.8528,19700.0
2012-01-09 13:35:00,48.19,48.19,48.11,48.13,18800.0,28.8468,28.8468,28.7989,28.8109,18800.0
2012-01-09 13:40:00,48.13,48.19,48.08,48.12,15600.0,28.8109,28.8468,28.781,28.8049,15600.0
2012-01-09 13:45:00,48.13,48.27,48.13,48.27,18500.0,28.8109,28.8947,28.8109,28.8947,18500.0
2012-01-09 13:50:00,48.27,48.27,48.18,48.19,21500.0,28.8947,28.8947,28.8408,28.8468,21500.0
2012-01-09 13:55:00,48.19,48.22,48.15,48.19,24300.0,28.8468,28.8648,28.8229,28.8468,24300.0
2012-01-09 14:00:00,48.2,48.28,48.2,48.25,20900.0,28.8528,28.9007,28.8528,28.8827,20900.0
2012-01-09 14:05:00,48.25,48.33,48.25,48.27,22700.0,28.8827,28.9306,28.8827,28.8947,22700.0
2012-01-09 14:10:00,48.26,48.3,48.25,48.26,20100.0,28.8887,28.9127,28.8827,28.8887,20100.0
2012-01-09 14:15:00,48.28,48.31,48.22,48.23,23100.0,28.9007,28.9187,28.8648,28.8708,23100.0
2012-01-09 14:20:00,48.24,48.3,48.19,48.3,39700.0,28.8767,28.9127,28.8468,28.9127,39700.0
2012-01-09 14:25:00,48.3,48.33,48.25,48.25,21900.0,28.9127,28.9306,28.8827,28.8827,21900.0
2012-01-09 14:30:00,48.26,48.38,48.25,48.35,29700.0,28.8887,28.9606,28.8827,28.9426,29700.0
2012-01-09 14:35:00,48.35,48.37,48.31,48.31,17500.0,28.9426,28.9546,28.9187,28.9187,17500.0
2012-01-09 14:40:00,48.31,48.36,48.3,48.31,16900.0,28.9187,28.9486,28.9127,28.9187,16900.0
2012-01-09 14:45:00,48.31,48.34,48.24,48.28,17700.0,28.9187,28.9366,28.8767,28.9007,17700.0
2012-01-09 14:50:00,48.28,48.35,48.27,48.29,21500.0,28.9007,28.9426,28.8947,28.9067,21500.0
2012-01-09 14:55:00,48.29,48.34,48.27,48.33,26600.0,28.9067,28.9366,28.8947,28.9306,26600.0
2012-01-09 15:00:00,48.33,48.4,48.29,48.31,33000.0,28.9306,28.9725,28.9067,28.9187,33000.0
2012-01-09 15:05:00,48.3,48.4,48.3,48.39,32300.0,28.9127,28.9725,28.9127,28.9665,32300.0
2012-01-09 15:10:00,48.39,48.4,48.24,48.3,53400.0,28.9665,28.9725,28.8767,28.9127,53400.0
2012-01-09 15:15:00,48.3,48.3,48.25,48.27,34400.0,28.9127,28.9127,28.8827,28.8947,34400.0
2012-01-09 15:20:00,48.26,48.27,48.23,48.26,44500.0,28.8887,28.8947,28.8708,28.8887,44500.0
2012-01-09 15:25:00,48.25,48.3,48.23,48.24,38500.0,28.8827,28.9127,28.8708,28.8767,38500.0
2012-01-09 15:30:00,48.23,48.25,48.17,48.18,49500.0,28.8708,28.8827,28.8348,28.8408,49500.0
2012-01-09 15:35:00,48.17,48.18,48.14,48.15,39500.0,28.8348,28.8408,28.8169,28.8229,39500.0
2012-01-09 15:40:00,48.14,48.2,48.14,48.18,64800.0,28.8169,28.8528,28.8169,28.8408,64800.0
2012-01-09 15:45:00,48.17,48.23,48.14,48.2,56900.0,28.8348,28.8708,28.8169,28.8528,56900.0
2012-01-09 15:50:00,48.19,48.24,48.18,48.22,113200.0,28.8468,28.8767,28.8408,28.8648,113200.0
2012-01-09 15:55:00,48.22,48.23,48.16,48.17,121400.0,28.8648,28.8708,28.8289,28.8348,121400.0
2012-01-10 09:30:00,48.73,48.89,48.61,48.86,33300.0,29.1701,29.2658,29.0982,29.2479,33300.0
2012-01-10 09:35:00,48.86,49.18,48.85,49.18,76600.0,29.2479,29.4394,29.2419,29.4394,76600.0
2012-01-10 09:40:00,49.18,49.27,48.75,48.77,112500.0,29.4394,29.4933,29.182,29.194,112500.0
2012-01-10 09:45:00,48.78,48.94,48.78,48.91,34200.0,29.2,29.2958,29.2,29.2778,34200.0
2012-01-10 09:50:00,48.89,49.04,48.82,48.85,32800.0,29.2658,29.3556,29.2239,29.2419,32800.0
2012-01-10 09:55:00,48.87,48.94,48.8,48.94,21300.0,29.2539,29.2958,29.212,29.2958,21300.0
2012-01-10 10:00:00,48.95,48.97,48.83,48.97,47500.0,29.3018,29.3137,29.2299,29.3137,47500.0
2012-01-10 10:05:00,48.98,49.0,48.86,48.95,55900.0,29.3197,29.3317,29.2479,29.3018,55900.0
2012-01-10 10:10:00,48.94,48.99,48.86,48.98,55200.0,29.2958,29.3257,29.2479,29.3197,55200.0
2012-01-10 10:15:00,48.99,49.17,48.99,49.16,46700.0,29.3257,29.4335,29.3257,29.4275,46700.0
2012-01-10 10:20:00,49.16,49.16,49.04,49.06,49300.0,29.4275,29.4275,29.3556,29.3676,49300.0
2012-01-10 10:25:00,49.07,49.08,48.98,49.07,60500.0,29.3736,29.3796,29.3197,29.3736,60500.0
2012-01-10 10:30:00,49.08,49.14,49.02,49.14,41100.0,29.3796,29.4155,29.3437,29.4155,41100.0
2012-01-10 10:35:00,49.15,49.2,49.13,49.15,28500.0,29.4215,29.4514,29.4095,29.4215,28500.0
2012-01-10 10:40:00,49.15,49.22,49.06,49.07,27400.0,29.4215,29.4634,29.3676,29.3736,27400.0
2012-01-10 10:45:00,49.08,49.15,49.03,49.04,20700.0,29.3796,29.4215,29.3496,29.3556,20700.0
2012-01-10 10:50:00,49.05,49.07,48.92,48.92,24400.0,29.3616,29.3736,29.2838,29.2838,24400.0
2012-01-10 10:55:00,48.92,49.07,48.92,49.07,30400.0,29.2838,29.3736,29.2838,29.3736,30400.0
2012-01-10 11:00:00,49.07,49.08,48.95,48.95,20400.0,29.3736,29.3796,29.3018,29.3018,20400.0
2012-01-10 11:05:00,48.94,49.04,48.91,49.0,16200.0,29.2958,29.3556,29.2778,29.3317,16200.0
2012-01-10 11:10:00,48.99,48.99,48.9,48.91,32500.0,29.3257,29.3257,29.2718,29.2778,32500.0
2012-01-10 11:15:00,48.92,49.0,48.9,48.95,20200.0,29.2838,29.3317,29.2718,29.3018,20200.0
2012-01-10 11:20:00,48.93,48.95,48.86,48.89,27000.0,29.2898,29.3018,29.2479,29.2658,27000.0
2012-01-10 11:25:00,48.9,48.98,48.9,48.97,18100.0,29.2718,29.3197,29.2718,29.3137,18100.0
2012-01-10 11:30:00,48.96,49.0,48.89,48.96,20800.0,29.3077,29.3317,29.2658,29.3077,20800.0
2012-01-10 11:35:00,48.96,48.98,48.86,48.91,11500.0,29.3077,29.3197,29.2479,29.2778,11500.0
2012-01-10 11:40:00,48.91,48.94,48.81,48.87,25600.0,29.2778,29.2958,29.218,29.2539,25600.0
2012-01-10 11:45:00,48.86,48.87,48.82,48.82,5000.0,29.2479,29.2539,29.2239,29.2239,5000.0
2012-01-10 11:50:00,48.81,48.84,48.78,48.81,23700.0,29.218,29.2359,29.2,29.218,23700.0
2012-01-10 11:55:00,48.8,48.83,48.76,48.79,39700.0,29.212,29.2299,29.188,29.206,39700.0
2012-01-10 12:00:00,48.79,48.8,48.7,48.72,9100.0,29.206,29.212,29.1521,29.1641,9100.0
2012-01-10 12:05:00,48.72,48.76,48.69,48.75,13600.0,29.1641,29.188,29.1461,29.182,13600.0
2012-01-10 12:10:00,48.74,48.74,48.69,48.71,8000.0,29.1761,29.1761,29.1461,29.1581,8000.0
2012-01-10 12:15:00,48.72,48.73,48.6,48.63,16100.0,29.1641,29.1701,29.0922,29.1102,16100.0
2012-01-10 12:20:00,48.62,48.62,48.59,48.59,10500.0,29.1042,29.1042,29.0863,29.0863,10500.0
2012-01-10 12:25:00,48.58,48.58,48.48,48.53,22900.0,29.0803,29.0803,29.0204,29.0503,22900.0
2012-01-10 12:30:00,48.51,48.6,48.5,48.58,18900.0,29.0384,29.0922,29.0324,29.0803,18900.0
2012-01-10 12:35:00,48.6,48.64,48.59,48.63,37200.0,29.0922,29.1162,29.0863,29.1102,37200.0
2012-01-10 12:40:00,48.62,48.63,48.54,48.62,13100.0,29.1042,29.1102,29.0563,29.1042,13100.0
2012-01-10 12:45:00,48.62,48.62,48.53,48.55,12500.0,29.1042,29.1042,29.0503,29.0623,12500.0
2012-01-10 12:50:00,48.53,48.61,48.51,48.59,9400.0,29.0503,29.0982,29.0384,29.0863,9400.0
2012-01-10 12:55:00,48.59,48.71,48.58,48.7,12000.0,29.0863,29.1581,29.0803,29.1521,12000.0
2012-01-10 13:00:00,48.69,48.7,48.66,48.66,15000.0,29.1461,29.1521,29.1282,29.1282,15000.0
2012-01-10 13:05:00,48.67,48.69,48.6,48.61,14900.0,29.1341,29.1461,29.0922,29.0982,14900.0
2012-01-10 13:10:00,48.63,48.63,48.58,48.6,8500.0,29.1102,29.1102,29.0803,29.0922,8500.0
2012-01-10 13:15:00,48.6,48.65,48.58,48.59,16100.0,29.0922,29.1222,29.0803,29.0863,16100.0
2012-01-10 13:20:00,48.58,48.63,48.57,48.63,10700.0,29.0803,29.1102,29.0743,29.1102,10700.0
2012-01-10 13:25:00,48.62,48.62,48.53,48.59,8800.0,29.1042,29.1042,29.0503,29.0863,8800.0
2012-01-10 13:30:00,48.57,48.71,48.56,48.71,18100.0,29.0743,29.1581,29.0683,29.1581,18100.0
2012-01-10 13:35:00,48.71,48.72,48.63,48.65,24000.0,29.1581,29.1641,29.1102,29.1222,24000.0
2012-01-10 13:40:00,48.66,48.69,48.64,48.66,11700.0,29.1282,29.1461,29.1162,29.1282,11700.0
2012-01-10 13:45:00,48.66,48.67,48.61,48.63,10900.0,29.1282,29.1341,29.0982,29.1102,10900.0
2012-01-10 13:50:00,48.61,48.68,48.6,48.67,19900.0,29.0982,29.1401,29.0922,29.1341,19900.0
2012-01-10 13:55:00,48.68,48.75,48.68,48.73,15700.0,29.1401,29.182,29.1401,29.1701,15700.0
2012-01-10 14:00:00,48.74,48.74,48.67,48.72,24000.0,29.1761,29.1761,29.1341,29.1641,24000.0
2012-01-10 14:05:00,48.72,48.76,48.69,48.74,23300.0,29.1641,29.188,29.1461,29.1761,23300.0
2012-01-10 14:10:00,48.75,48.79,48.74,48.76,18800.0,29.182,29.206,29.1761,29.188,18800.0
2012-01-10 14:15:00,48.76,48.8,48.75,48.78,22100.0,29.188,29.212,29.182,29.2,22100.0
2012-01-10 14:20:00,48.78,48.82,48.75,48.82,8100.0,29.2,29.2239,29.182,29.2239,8100.0
2012-01-10 14:25:00,48.82,48.82,48.72,48.72,10700.0,29.2239,29.2239,29.1641,29.1641,10700.0
2012-01-10 14:30:00,48.72,48.77,48.72,48.77,11800.0,29.1641,29.194,29.1641,29.194,11800.0
2012-01-10 14:35:00,48.78,48.8,48.73,48.73,17900.0,29.2,29.212,29.1701,29.1701,17900.0
2012-01-10 14:40:00,48.74,48.74,48.66,48.68,12100.0,29.1761,29.1761,29.1282,29.1401,12100.0
2012-01-10 14:45:00,48.67,48.76,48.67,48.7,12500.0,29.1341,29.188,29.1341,29.1521,12500.0
2012-01-10 14:50:00,48.7,48.7,48.65,48.69,10800.0,29.1521,29.1521,29.1222,29.1461,10800.0
2012-01-10 14:55:00,48.69,48.71,48.64,48.64,17700.0,29.1461,29.1581,29.1162,29.1162,17700.0
2012-01-10 15:00:00,48.65,48.72,48.65,48.72,5800.0,29.1222,29.1641,29.1222,29.1641,5800.0
2012-01-10 15:05:00,48.71,48.72,48.61,48.65,80300.0,29.1581,29.1641,29.0982,29.1222,80300.0
2012-01-10 15:10:00,48.66,48.66,48.53,48.61,41300.0,29.1282,29.1282,29.0503,29.0982,41300.0
2012-01-10 15:15:00,48.6,48.62,48.54,48.58,26700.0,29.0922,29.1042,29.0563,29.0803,26700.0
2012-01-10 15:20:00,48.58,48.59,48.52,48.53,18600.0,29.0803,29.0863,29.0444,29.0503,18600.0
2012-01-10 15:25:00,48.53,48.58,48.51,48.55,20800.0,29.0503,29.0803,29.0384,29.0623,20800.0
2012-01-10 15:30:00,48.55,48.58,48.53,48.55,26600.0,29.0623,29.0803,29.0503,29.0623,26600.0
2012-01-10 15:35:00,48.55,48.55,48.46,48.48,29400.0,29.0623,29.0623,29.0084,29.0204,29400.0
2012-01-10 15:40:00,48.48,48.49,48.43,48.46,33500.0,29.0204,29.0264,28.9905,29.0084,33500.0
2012-01-10 15:45:00,48.46,48.5,48.44,48.44,45200.0,29.0084,29.0324,28.9965,28.9965,45200.0
2012-01-10 15:50:00,48.45,48.57,48.45,48.55,70000.0,29.0025,29.0743,29.0025,29.0623,70000.0
2012-01-10 15:55:00,48.54,48.58,48.51,48.58,110300.0,29.0563,29.0803,29.0384,29.0803,110300.0
2012-01-11 09:30:00,48.49,48.83,48.44,48.75,52800.0,29.0264,29.2299,28.9965,29.182,52800.0
2012-01-11 09:35:00,48.75,48.98,48.75,48.98,41400.0,29.182,29.3197,29.182,29.3197,41400.0
2012-01-11 09:40:00,48.98,49.4,48.97,49.39,130600.0,29.3197,29.5711,29.3137,29.5651,130600.0
2012-01-11 09:45:00,49.39,49.45,49.19,49.32,72400.0,29.5651,29.6011,29.4454,29.5232,72400.0
2012-01-11 09:50:00,49.29,49.34,49.16,49.22,48200.0,29.5053,29.5352,29.4275,29.4634,48200.0
2012-01-11 09:55:00,49.21,49.21,49.04,49.09,71800.0,29.4574,29.4574,29.3556,29.3856,71800.0
2012-01-11 10:00:00,49.09,49.13,49.01,49.13,57400.0,29.3856,29.4095,29.3377,29.4095,57400.0
2012-01-11 10:05:00,49.1,49.16,49.08,49.1,50100.0,29.3916,29.4275,29.3796,29.3916,50100.0
2012-01-11 10:10:00,49.09,49.13,48.98,49.05,24300.0,29.3856,29.4095,29.3197,29.3616,24300.0
2012-01-11 10:15:00,49.07,49.22,49.05,49.21,53200.0,29.3736,29.4634,29.3616,29.4574,53200.0
2012-01-11 10:20:00,49.21,49.39,49.21,49.25,39000.0,29.4574,29.5651,29.4574,29.4813,39000.0
2012-01-11 10:25:00,49.26,49.26,49.19,49.25,31600.0,29.4873,29.4873,29.4454,29.4813,31600.0
2012-01-11 10:30:00,49.26,49.3,49.2,49.3,29700.0,29.4873,29.5113,29.4514,29.5113,29700.0
2012-01-11 10:35:00,49.3,49.39,49.29,49.39,37700.0,29.5113,29.5651,29.5053,29.5651,37700.0
2012-01-11 10:40:00,49.39,49.41,49.3,49.32,17500.0,29.5651,29.5771,29.5113,29.5232,17500.0
2012-01-11 10:45:00,49.31,49.36,49.26,49.29,24500.0,29.5173,29.5472,29.4873,29.5053,24500.0
2012-01-11 10:50:00,49.28,49.35,49.27,49.33,17000.0,29.4993,29.5412,29.4933,29.5292,17000.0
2012-01-11 10:55:00,49.33,49.35,49.26,49.27,37700.0,29.5292,29.5412,29.4873,29.4933,37700.0
2012-01-11 11:00:00,49.26,49.32,49.26,49.3,14600.0,29.4873,29.5232,29.4873,29.5113,14600.0
2012-01-11 11:05:00,49.3,49.31,49.12,49.15,21100.0,29.5113,29.5173,29.4035,29.4215,21100.0
2012-01-11 11:10:00,49.14,49.22,49.14,49.18,10000.0,29.4155,29.4634,29.4155,29.4394,10000.0
2012-01-11 11:15:00,49.18,49.24,49.17,49.22,10100.0,29.4394,29.4754,29.4335,29.4634,10100.0
2012-01-11 11:20:00,49.21,49.25,49.15,49.24,20600.0,29.4574,29.4813,29.4215,29.4754,20600.0
2012-01-11 11:25:00,49.23,49.28,49.19,49.19,19000.0,29.4694,29.4993,29.4454,29.4454,19000.0
2012-01-11 11:30:00,49.15,49.29,49.15,49.29,32500.0,29.4215,29.5053,29.4215,29.5053,32500.0
2012-01-11 11:35:00,49.28,49.35,49.28,49.34,25700.0,29.4993,29.5412,29.4993,29.5352,25700.0
2012-01-11 11:40:00,49.34,49.38,49.31,49.32,17800.0,29.5352,29.5592,29.5173,29.5232,17800.0
2012-01-11 11:45:00,49.32,49.5,49.32,49.49,40100.0,29.5232,29.631,29.5232,29.625,40100.0
2012-01-11 11:50:00,49.49,49.5,49.43,49.46,27700.0,29.625,29.631,29.5891,29.607,27700.0
2012-01-11 11:55:00,49.46,49.57,49.46,49.56,68400.0,29.607,29.6729,29.607,29.6669,68400.0
2012-01-11 12:00:00,49.56,49.65,49.55,49.57,64500.0,29.6669,29.7208,29.6609,29.6729,64500.0
2012-01-11 12:05:00,49.57,49.68,49.57,49.68,40700.0,29.6729,29.7387,29.6729,29.7387,40700.0
2012-01-11 12:10:00,49.69,49.73,49.64,49.68,47500.0,29.7447,29.7687,29.7148,29.7387,47500.0
2012-01-11 12:15:00,49.67,49.67,49.61,49.65,19400.0,29.7328,29.7328,29.6968,29.7208,19400.0
2012-01-11 12:20:00,49.66,49.66,49.49,49.5,24600.0,29.7268,29.7268,29.625,29.631,24600.0
2012-01-11 12:25:00,49.5,49.52,49.46,49.49,38900.0,29.631,29.643,29.607,29.625,38900.0
2012-01-11 12:30:00,49.48,49.51,49.41,49.42,32900.0,29.619,29.637,29.5771,29.5831,32900.0
2012-01-11 12:35:00,49.42,49.45,49.39,49.42,38100.0,29.5831,29.6011,29.5651,29.5831,38100.0
2012-01-11 12:40:00,49.42,49.42,49.33,49.33,9600.0,29.5831,29.5831,29.5292,29.5292,9600.0
2012-01-11 12:45:00,49.34,49.44,49.34,49.39,30200.0,29.5352,29.5951,29.5352,29.5651,30200.0
2012-01-11 12:50:00,49.39,49.47,49.39,49.43,8700.0,29.5651,29.613,29.5651,29.5891,8700.0
2012-01-11 12:55:00,49.43,49.5,49.43,49.47,40300.0,29.5891,29.631,29.5891,29.613,40300.0
2012-01-11 13:00:00,49.47,49.55,49.47,49.52,31000.0,29.613,29.6609,29.613,29.643,31000.0
2012-01-11 13:05:00,49.53,49.54,49.51,49.53,14800.0,29.649,29.6549,29.637,29.649,14800.0
2012-01-11 13:10:00,49.53,49.56,49.5,49.51,18900.0,29.649,29.6669,29.631,29.637,18900.0
2012-01-11 13:15:00,49.5,49.51,49.43,49.47,11100.0,29.631,29.637,29.5891,29.613,11100.0
2012-01-11 13:20:00,49.47,49.5,49.46,49.5,9000.0,29.613,29.631,29.607,29.631,9000.0
2012-01-11 13:25:00,49.49,49.61,49.49,49.61,39000.0,29.625,29.6968,29.625,29.6968,39000.0
2012-01-11 13:30:00,49.61,49.65,49.61,49.64,9000.0,29.6968,29.7208,29.6968,29.7148,9000.0
2012-01-11 13:35:00,49.65,49.75,49.65,49.74,41300.0,29.7208,29.7806,29.7208,29.7747,41300.0
2012-01-11 13:40:00,49.74,49.75,49.67,49.67,23300.0,29.7747,29.7806,29.7328,29.7328,23300.0
2012-01-11 13:45:00,49.65,49.7,49.63,49.7,22900.0,29.7208,29.7507,29.7088,29.7507,22900.0
2012-01-11 13:50:00,49.7,49.71,49.59,49.59,14100.0,29.7507,29.7567,29.6849,29.6849,14100.0
2012-01-11 13:55:00,49.59,49.59,49.35,49.37,50200.0,29.6849,29.6849,29.5412,29.5532,50200.0
2012-01-11 14:00:00,49.36,49.49,49.36,49.45,14300.0,29.5472,29.625,29.5472,29.6011,14300.0
2012-01-11 14:05:00,49.45,49.55,49.44,49.54,18300.0,29.6011,29.6609,29.5951,29.6549,18300.0
2012-01-11 14:10:00,49.55,49.56,49.49,49.53,10800.0,29.6609,29.6669,29.625,29.649,10800.0
2012-01-11 14:15:00,49.53,49.53,49.47,49.49,15400.0,29.649,29.649,29.613,29.625,15400.0
2012-01-11 14:20:00,49.48,49.48,49.36,49.39,12700.0,29.619,29.619,29.5472,29.5651,12700.0
2012-01-11 14:25:00,49.4,49.45,49.36,49.43,56600.0,29.5711,29.6011,29.5472,29.5891,56600.0
2012-01-11 14:30:00,49.43,49.44,49.4,49.42,16200.0,29.5891,29.5951,29.5711,29.5831,16200.0
2012-01-11 14:35:00,49.41,49.47,49.4,49.47,15500.0,29.5771,29.613,29.5711,29.613,15500.0
2012-01-11 14:40:00,49.47,49.49,49.45,49.49,47700.0,29.613,29.625,29.6011,29.625,47700.0
2012-01-11 14:45:00,49.48,49.49,49.39,49.4,28600.0,29.619,29.625,29.5651,29.5711,28600.0
2012-01-11 14:50:00,49.4,49.4,49.35,49.35,18900.0,29.5711,29.5711,29.5412,29.5412,18900.0
2012-01-11 14:55:00,49.34,49.38,49.34,49.37,21400.0,29.5352,29.5592,29.5352,29.5532,21400.0
2012-01-11 15:00:00,49.36,49.4,49.35,49.38,19700.0,29.5472,29.5711,29.5412,29.5592,19700.0
2012-01-11 15:05:00,49.39,49.41,49.37,49.39,14700.0,29.5651,29.5771,29.5532,29.5651,14700.0
2012-01-11 15:10:00,49.4,49.42,49.38,49.4,25600.0,29.5711,29.5831,29.5592,29.5711,25600.0
2012-01-11 15:15:00,49.4,49.41,49.39,49.41,9900.0,29.5711,29.5771,29.5651,29.5771,9900.0
2012-01-11 15:20:00,49.41,49.41,49.36,49.39,22100.0,29.5771,29.5771,29.5472,29.5651,22100.0
2012-01-11 15:25:00,49.4,49.45,49.4,49.4,27000.0,29.5711,29.6011,29.5711,29.5711,27000.0
2012-01-11 15:30:00,49.4,49.41,49.37,49.41,36700.0,29.5711,29.5771,29.5532,29.5771,36700.0
2012-01-11 15:35:00,49.41,49.43,49.38,49.42,39600.0,29.5771,29.5891,29.5592,29.5831,39600.0
2012-01-11 15:40:00,49.42,49.42,49.33,49.33,46100.0,29.5831,29.5831,29.5292,29.5292,46100.0
2012-01-11 15:45:00,49.33,49.35,49.3,49.3,64200.0,29.5292,29.5412,29.5113,29.5113,64200.0
2012-01-11 15:50:00,49.31,49.35,49.3,49.33,55900.0,29.5173,29.5412,29.5113,29.5292,55900.0
2012-01-11 15:55:00,49.32,49.34,49.3,49.32,99300.0,29.5232,29.5352,29.5113,29.5232,99300.0
2012-01-12 09:30:00,49.39,49.53,49.31,49.35,31700.0,29.5651,29.649,29.5173,29.5412,31700.0
2012-01-12 09:35:00,49.34,49.36,49.1,49.2,44400.0,29.5352,29.5472,29.3916,29.4514,44400.0
2012-01-12 09:40:00,49.21,49.22,48.88,48.93,49300.0,29.4574,29.4634,29.2599,29.2898,49300.0
2012-01-12 09:45:00,48.93,49.03,48.86,48.91,100600.0,29.2898,29.3496,29.2479,29.2778,100600.0
2012-01-12 09:50:00,48.92,49.04,48.84,48.98,79300.0,29.2838,29.3556,29.2359,29.3197,79300.0
2012-01-12 09:55:00,49.04,49.14,49.0,49.05,34500.0,29.3556,29.4155,29.3317,29.3616,34500.0
2012-01-12 10:00:00,49.04,49.09,48.97,49.01,21200.0,29.3556,29.3856,29.3137,29.3377,21200.0
2012-01-12 10:05:00,48.99,49.05,48.82,48.9,45100.0,29.3257,29.3616,29.2239,29.2718,45100.0
2012-01-12 10:10:00,48.91,48.98,48.82,48.83,60800.0,29.2778,29.3197,29.2239,29.2299,60800.0
2012-01-12 10:15:00,48.81,48.97,48.81,48.91,39700.0,29.218,29.3137,29.218,29.2778,39700.0
2012-01-12 10:20:00,48.89,49.0,48.83,48.91,54800.0,29.2658,29.3317,29.2299,29.2778,54800.0
2012-01-12 10:25:00,48.91,49.07,48.88,49.07,44800.0,29.2778,29.3736,29.2599,29.3736,44800.0
2012-01-12 10:30:00,49.07,49.07,48.95,48.98,24700.0,29.3736,29.3736,29.3018,29.3197,24700.0
2012-01-12 10:35:00,48.96,48.98,48.91,48.98,18800.0,29.3077,29.3197,29.2778,29.3197,18800.0
2012-01-12 10:40:00,48.95,48.95,48.84,48.89,35900.0,29.3018,29.3018,29.2359,29.2658,35900.0
2012-01-12 10:45:00,48.9,48.92,48.82,48.86,30500.0,29.2718,29.2838,29.2239,29.2479,30500.0
2012-01-12 10:50:00,48.86,48.9,48.8,48.83,28800.0,29.2479,29.2718,29.212,29.2299,28800.0
2012-01-12 10:55:00,48.82,48.94,48.82,48.88,28500.0,29.2239,29.2958,29.2239,29.2599,28500.0
2012-01-12 11:00:00,48.87,49.0,48.82,48.99,38700.0,29.2539,29.3317,29.2239,29.3257,38700.0
2012-01-12 11:05:00,48.99,49.06,48.99,49.04,32900.0,29.3257,29.3676,29.3257,29.3556,32900.0
2012-01-12 11:10:00,49.04,49.04,48.98,48.99,16900.0,29.3556,29.3556,29.3197,29.3257,16900.0
2012-01-12 11:15:00,48.98,49.06,48.97,49.02,17200.0,29.3197,29.3676,29.3137,29.3437,17200.0
2012-01-12 11:20:00,49.0,49.01,48.93,48.93,11300.0,29.3317,29.3377,29.2898,29.2898,11300.0
2012-01-12 11:25:00,48.93,49.09,48.93,49.09,13500.0,29.2898,29.3856,29.2898,29.3856,13500.0
2012-01-12 11:30:00,49.08,49.08,49.02,49.02,56000.0,29.3796,29.3796,29.3437,29.3437,56000.0
2012-01-12 11:35:00,49.03,49.09,49.02,49.07,37900.0,29.3496,29.3856,29.3437,29.3736,37900.0
2012-01-12 11:40:00,49.07,49.08,49.01,49.03,16500.0,29.3736,29.3796,29.3377,29.3496,16500.0
2012-01-12 11:45:00,49.0,49.02,48.97,49.01,10200.0,29.3317,29.3437,29.3137,29.3377,10200.0
2012-01-12 11:50:00,49.02,49.04,48.92,48.92,18300.0,29.3437,29.3556,29.2838,29.2838,18300.0
2012-01-12 11:55:00,48.92,49.01,48.91,48.93,15800.0,29.2838,29.3377,29.2778,29.2898,15800.0
2012-01-12 12:00:00,48.93,48.99,48.91,48.92,45900.0,29.2898,29.3257,29.2778,29.2838,45900.0
2012-01-12 12:05:00,48.93,48.94,48.87,48.88,17100.0,29.2898,29.2958,29.2539,29.2599,17100.0
2012-01-12 12:10:00,48.88,48.93,48.88,48.89,12800.0,29.2599,29.2898,29.2599,29.2658,12800.0
2012-01-12 12:15:00,48.89,48.96,48.86,48.95,11800.0,29.2658,29.3077,29.2479,29.3018,11800.0
2012-01-12 12:20:00,48.95,48.97,48.87,48.94,38700.0,29.3018,29.3137,29.2539,29.2958,38700.0
2012-01-12 12:25:00,48.94,48.98,48.92,48.92,10200.0,29.2958,29.3197,29.2838,29.2838,10200.0
2012-01-12 12:30:00,48.92,49.0,48.92,48.99,16900.0,29.2838,29.3317,29.2838,29.3257,16900.0
2012-01-12 12:35:00,48.98,49.02,48.95,48.95,12900.0,29.3197,29.3437,29.3018,29.3018,12900.0
2012-01-12 12:40:00,48.95,49.04,48.93,49.04,43800.0,29.3018,29.3556,29.2898,29.3556,43800.0
2012-01-12 12:45:00,49.05,49.05,48.91,48.91,24200.0,29.3616,29.3616,29.2778,29.2778,24200.0
2012-01-12 12:50:00,48.92,48.92,48.88,48.9,11700.0,29.2838,29.2838,29.2599,29.2718,11700.0
2012-01-12 12:55:00,48.89,48.94,48.88,48.88,15300.0,29.2658,29.2958,29.2599,29.2599,15300.0
2012-01-12 13:00:00,48.89,48.98,48.89,48.97,17700.0,29.2658,29.3197,29.2658,29.3137,17700.0
2012-01-12 13:05:00,48.96,49.01,48.96,48.97,14600.0,29.3077,29.3377,29.3077,29.3137,14600.0
2012-01-12 13:10:00,48.98,49.02,48.95,48.98,16200.0,29.3197,29.3437,29.3018,29.3197,16200.0
2012-01-12 13:15:00,48.97,48.98,48.94,48.96,13700.0,29.3137,29.3197,29.2958,29.3077,13700.0
2012-01-12 13:20:00,48.95,48.96,48.9,48.95,11600.0,29.3018,29.3077,29.2718,29.3018,11600.0
2012-01-12 13:25:00,48.94,48.96,48.89,48.91,18100.0,29.2958,29.3077,29.2658,29.2778,18100.0
2012-01-12 13:30:00,48.91,48.94,48.9,48.92,13000.0,29.2778,29.2958,29.2718,29.2838,13000.0
2012-01-12 13:35:00,48.93,48.95,48.82,48.84,22200.0,29.2898,29.3018,29.2239,29.2359,22200.0
2012-01-12 13:40:00,48.84,48.92,48.82,48.86,22200.0,29.2359,29.2838,29.2239,29.2479,22200.0
2012-01-12 13:45:00,48.85,48.87,48.8,48.86,13500.0,29.2419,29.2539,29.212,29.2479,13500.0
2012-01-12 13:50:00,48.86,48.88,48.83,48.85,12900.0,29.2479,29.2599,29.2299,29.2419,12900.0
2012-01-12 13:55:00,48.84,48.89,48.82,48.84,11700.0,29.2359,29.2658,29.2239,29.2359,11700.0
2012-01-12 14:00:00,48.84,48.86,48.81,48.84,15600.0,29.2359,29.2479,29.218,29.2359,15600.0
2012-01-12 14:05:00,48.84,48.84,48.77,48.78,26900.0,29.2359,29.2359,29.194,29.2,26900.0
2012-01-12 14:10:00,48.78,48.79,48.73,48.75,22200.0,29.2,29.206,29.1701,29.182,22200.0
2012-01-12 14:15:00,48.76,48.8,48.73,48.8,17500.0,29.188,29.212,29.1701,29.212,17500.0
2012-01-12 14:20:00,48.79,48.81,48.76,48.78,17000.0,29.206,29.218,29.188,29.2,17000.0
2012-01-12 14:25:00,48.78,48.79,48.76,48.78,14900.0,29.2,29.206,29.188,29.2,14900.0
2012-01-12 14:30:00,48.78,48.84,48.76,48.84,26900.0,29.2,29.2359,29.188,29.2359,26900.0
2012-01-12 14:35:00,48.83,48.88,48.82,48.86,18200.0,29.2299,29.2599,29.2239,29.2479,18200.0
2012-01-12 14:40:00,48.84,48.84,48.8,48.83,18300.0,29.2359,29.2359,29.212,29.2299,18300.0
2012-01-12 14:45:00,48.83,48.85,48.78,48.78,23800.0,29.2299,29.2419,29.2,29.2,23800.0
2012-01-12 14:50:00,48.79,48.8,48.75,48.76,31200.0,29.206,29.212,29.182,29.188,31200.0
2012-01-12 14:55:00,48.76,48.8,48.74,48.8,82400.0,29.188,29.212,29.1761,29.212,82400.0
2012-01-12 15:00:00,48.8,48.82,48.78,48.81,29500.0,29.212,29.2239,29.2,29.218,29500.0
2012-01-12 15:05:00,48.82,48.83,48.76,48.78,26900.0,29.2239,29.2299,29.188,29.2,26900.0
2012-01-12 15:10:00,48.77,48.78,48.73,48.78,22700.0,29.194,29.2,29.1701,29.2,22700.0
2012-01-12 15:15:00,48.78,48.83,48.76,48.82,26700.0,29.2,29.2299,29.188,29.2239,26700.0
2012-01-12 15:20:00,48.82,48.91,48.82,48.88,42900.0,29.2239,29.2778,29.2239,29.2599,42900.0
2012-01-12 15:25:00,48.88,48.9,48.87,48.88,36800.0,29.2599,29.2718,29.2539,29.2599,36800.0
2012-01-12 15:30:00,48.88,48.93,48.85,48.85,36500.0,29.2599,29.2898,29.2419,29.2419,36500.0
2012-01-12 15:35:00,48.87,48.89,48.84,48.88,34300.0,29.2539,29.2658,29.2359,29.2599,34300.0
2012-01-12 15:40:00,48.87,48.91,48.82,48.87,49400.0,29.2539,29.2778,29.2239,29.2539,49400.0
2012-01-12 15:45:00,48.87,48.87,48.82,48.84,91300.0,29.2539,29.2539,29.2239,29.2359,91300.0
2012-01-12 15:50:00,48.84,48.9,48.75,48.76,255600.0,29.2359,29.2718,29.182,29.188,255600.0
2012-01-12 15:55:00,48.78,48.84,48.74,48.8,299400.0,29.2,29.2359,29.1761,29.212,299400.0
2012-01-13 09:30:00,48.55,48.78,48.51,48.54,33300.0,29.0623,29.2,29.0384,29.0563,33300.0
2012-01-13 09:35:00,48.55,48.59,48.27,48.32,39600.0,29.0623,29.0863,28.8947,28.9246,39600.0
2012-01-13 09:40:00,48.3,48.39,48.1,48.27,271700.0,28.9127,28.9665,28.7929,28.8947,271700.0
2012-01-13 09:45:00,48.31,48.42,48.29,48.4,47300.0,28.9187,28.9845,28.9067,28.9725,47300.0
2012-01-13 09:50:00,48.38,48.63,48.38,48.54,51200.0,28.9606,29.1102,28.9606,29.0563,51200.0
2012-01-13 09:55:00,48.57,48.63,48.5,48.58,33700.0,29.0743,29.1102,29.0324,29.0803,33700.0
2012-01-13 10:00:00,48.54,48.54,48.4,48.49,30400.0,29.0563,29.0563,28.9725,29.0264,30400.0
2012-01-13 10:05:00,48.48,48.49,48.27,48.27,34700.0,29.0204,29.0264,28.8947,28.8947,34700.0
2012-01-13 10:10:00,48.28,48.3,48.02,48.09,36000.0,28.9007,28.9127,28.7451,28.787,36000.0
2012-01-13 10:15:00,48.08,48.08,47.86,47.92,36100.0,28.781,28.781,28.6493,28.6852,36100.0
2012-01-13 10:20:00,47.92,47.95,47.76,47.95,24000.0,28.6852,28.7032,28.5894,28.7032,24000.0
2012-01-13 10:25:00,47.94,48.06,47.89,48.01,26000.0,28.6972,28.769,28.6672,28.7391,26000.0
2012-01-13 10:30:00,48.01,48.07,47.97,47.97,33600.0,28.7391,28.775,28.7151,28.7151,33600.0
2012-01-13 10:35:00,47.97,48.02,47.8,47.86,30600.0,28.7151,28.7451,28.6134,28.6493,30600.0
2012-01-13 10:40:00,47.85,47.88,47.75,47.77,16000.0,28.6433,28.6613,28.5834,28.5954,16000.0
2012-01-13 10:45:00,47.79,47.84,47.69,47.74,22800.0,28.6074,28.6373,28.5475,28.5774,22800.0
2012-01-13 10:50:00,47.75,47.78,47.72,47.78,26500.0,28.5834,28.6014,28.5655,28.6014,26500.0
2012-01-13 10:55:00,47.78,47.93,47.77,47.88,40400.0,28.6014,28.6912,28.5954,28.6613,40400.0
2012-01-13 11:00:00,47.87,47.89,47.79,47.8,19200.0,28.6553,28.6672,28.6074,28.6134,19200.0
2012-01-13 11:05:00,47.81,47.91,47.81,47.81,11000.0,28.6193,28.6792,28.6193,28.6193,11000.0
2012-01-13 11:10:00,47.83,47.87,47.8,47.87,15500.0,28.6313,28.6553,28.6134,28.6553,15500.0
2012-01-13 11:15:00,47.87,47.96,47.86,47.93,11000.0,28.6553,28.7091,28.6493,28.6912,11000.0
2012-01-13 11:20:00,47.92,48.07,47.92,48.02,15000.0,28.6852,28.775,28.6852,28.7451,15000.0
2012-01-13 11:25:00,48.03,48.04,47.98,48.02,9900.0,28.751,28.757,28.7211,28.7451,9900.0
2012-01-13 11:30:00,48.02,48.09,48.0,48.08,16300.0,28.7451,28.787,28.7331,28.781,16300.0
2012-01-13 11:35:00,48.07,48.14,48.07,48.12,27600.0,28.775,28.8169,28.775,28.8049,27600.0
2012-01-13 11:40:00,48.12,48.17,48.09,48.16,6300.0,28.8049,28.8348,28.787,28.8289,6300.0
2012-01-13 11:45:00,48.16,48.2,48.14,48.2,6600.0,28.8289,28.8528,28.8169,28.8528,6600.0
2012-01-13 11:50:00,48.2,48.25,48.18,48.21,10500.0,28.8528,28.8827,28.8408,28.8588,10500.0
2012-01-13 11:55:00,48.2,48.22,48.12,48.12,23000.0,28.8528,28.8648,28.8049,28.8049,23000.0
2012-01-13 12:00:00,48.13,48.13,48.0,48.05,29900.0,28.8109,28.8109,28.7331,28.763,29900.0
2012-01-13 12:05:00,48.04,48.04,47.97,48.0,13900.0,28.757,28.757,28.7151,28.7331,13900.0
2012-01-13 12:10:00,47.99,48.01,47.92,47.96,23300.0,28.7271,28.7391,28.6852,28.7091,23300.0
2012-01-13 12:15:00,47.95,48.0,47.95,47.96,9700.0,28.7032,28.7331,28.7032,28.7091,9700.0
2012-01-13 12:20:00,47.96,48.0,47.95,47.97,7800.0,28.7091,28.7331,28.7032,28.7151,7800.0
2012-01-13 12:25:00,47.97,47.98,47.88,47.9,19000.0,28.7151,28.7211,28.6613,28.6732,19000.0
2012-01-13 12:30:00,47.93,47.94,47.83,47.84,15800.0,28.6912,28.6972,28.6313,28.6373,15800.0
2012-01-13 12:35:00,47.84,47.84,47.77,47.84,15500.0,28.6373,28.6373,28.5954,28.6373,15500.0
2012-01-13 12:40:00,47.83,47.89,47.82,47.89,15400.0,28.6313,28.6672,28.6253,28.6672,15400.0
2012-01-13 12:45:00,47.89,47.92,47.84,47.84,10900.0,28.6672,28.6852,28.6373,28.6373,10900.0
2012-01-13 12:50:00,47.83,47.89,47.79,47.85,17500.0,28.6313,28.6672,28.6074,28.6433,17500.0
2012-01-13 12:55:00,47.85,47.85,47.83,47.85,3800.0,28.6433,28.6433,28.6313,28.6433,3800.0
2012-01-13 13:00:00,47.84,47.85,47.78,47.78,11500.0,28.6373,28.6433,28.6014,28.6014,11500.0
2012-01-13 13:05:00,47.77,47.83,47.74,47.81,13500.0,28.5954,28.6313,28.5774,28.6193,13500.0
2012-01-13 13:10:00,47.8,47.84,47.78,47.81,4200.0,28.6134,28.6373,28.6014,28.6193,4200.0
2012-01-13 13:15:00,47.79,47.81,47.77,47.79,11400.0,28.6074,28.6193,28.5954,28.6074,11400.0
2012-01-13 13:20:00,47.79,47.81,47.75,47.79,18800.0,28.6074,28.6193,28.5834,28.6074,18800.0
2012-01-13 13:25:00,47.8,47.83,47.78,47.79,7200.0,28.6134,28.6313,28.6014,28.6074,7200.0
2012-01-13 13:30:00,47.8,47.8,47.74,47.78,5600.0,28.6134,28.6134,28.5774,28.6014,5600.0
2012-01-13 13:35:00,47.78,47.83,47.75,47.78,6900.0,28.6014,28.6313,28.5834,28.6014,6900.0
2012-01-13 13:40:00,47.79,47.81,47.74,47.78,6900.0,28.6074,28.6193,28.5774,28.6014,6900.0
2012-01-13 13:45:00,47.79,47.93,47.79,47.91,19700.0,28.6074,28.6912,28.6074,28.6792,19700.0
2012-01-13 13:50:00,47.9,48.01,47.88,47.9,24100.0,28.6732,28.7391,28.6613,28.6732,24100.0
2012-01-13 13:55:00,47.89,47.91,47.87,47.89,14400.0,28.6672,28.6792,28.6553,28.6672,14400.0
2012-01-13 14:00:00,47.9,47.91,47.79,47.86,20700.0,28.6732,28.6792,28.6074,28.6493,20700.0
2012-01-13 14:05:00,47.86,47.86,47.76,47.76,22100.0,28.6493,28.6493,28.5894,28.5894,22100.0
2012-01-13 14:10:00,47.77,47.84,47.77,47.78,10000.0,28.5954,28.6373,28.5954,28.6014,10000.0
2012-01-13 14:15:00,47.78,47.88,47.77,47.88,37000.0,28.6014,28.6613,28.5954,28.6613,37000.0
2012-01-13 14:20:00,47.89,47.91,47.87,47.9,20700.0,28.6672,28.6792,28.6553,28.6732,20700.0
2012-01-13 14:25:00,47.91,47.99,47.91,47.95,21400.0,28.6792,28.7271,28.6792,28.7032,21400.0
2012-01-13 14:30:00,47.97,48.0,47.95,47.96,11200.0,28.7151,28.7331,28.7032,28.7091,11200.0
2012-01-13 14:35:00,47.96,48.0,47.94,47.98,11600.0,28.7091,28.7331,28.6972,28.7211,11600.0
2012-01-13 14:40:00,47.97,47.98,47.93,47.94,9500.0,28.7151,28.7211,28.6912,28.6972,9500.0
2012-01-13 14:45:00,47.94,47.96,47.94,47.95,8000.0,28.6972,28.7091,28.6972,28.7032,8000.0
2012-01-13 14:50:00,47.96,47.98,47.95,47.98,12100.0,28.7091,28.7211,28.7032,28.7211,12100.0
2012-01-13 14:55:00,47.98,48.01,47.97,47.97,31500.0,28.7211,28.7391,28.7151,28.7151,31500.0
2012-01-13 15:00:00,47.98,48.0,47.97,47.99,30300.0,28.7211,28.7331,28.7151,28.7271,30300.0
2012-01-13 15:05:00,47.99,48.03,47.97,48.01,47400.0,28.7271,28.751,28.7151,28.7391,47400.0
2012-01-13 15:10:00,48.01,48.01,47.97,47.98,23000.0,28.7391,28.7391,28.7151,28.7211,23000.0
2012-01-13 15:15:00,47.99,48.01,47.92,47.93,35300.0,28.7271,28.7391,28.6852,28.6912,35300.0
2012-01-13 15:20:00,47.92,47.94,47.87,47.93,28800.0,28.6852,28.6972,28.6553,28.6912,28800.0
2012-01-13 15:25:00,47.94,47.95,47.88,47.91,30300.0,28.6972,28.7032,28.6613,28.6792,30300.0
2012-01-13 15:30:00,47.91,47.98,47.9,47.94,41400.0,28.6792,28.7211,28.6732,28.6972,41400.0
2012-01-13 15:35:00,47.93,47.98,47.9,47.92,34900.0,28.6912,28.7211,28.6732,28.6852,34900.0
2012-01-13 15:40:00,47.93,47.95,47.89,47.91,37300.0,28.6912,28.7032,28.6672,28.6792,37300.0
2012-01-13 15:45:00,47.91,47.95,47.89,47.94,53900.0,28.6792,28.7032,28.6672,28.6972,53900.0
2012-01-13 15:50:00,47.93,47.94,47.89,47.9,84000.0,28.6912,28.6972,28.6672,28.6732,84000.0
2012-01-13 15:55:00,47.89,47.93,47.87,47.91,112300.0,28.6672,28.6912,28.6553,28.6792,112300.0
2012-01-17 09:30:00,48.49,49.0,48.42,48.8,86500.0,29.0264,29.3317,28.9845,29.212,86500.0
2012-01-17 09:35:00,48.86,49.0,48.77,48.98,49200.0,29.2479,29.3317,29.194,29.3197,49200.0
2012-01-17 09:40:00,48.97,48.99,48.81,48.82,49500.0,29.3137,29.3257,29.218,29.2239,49500.0
2012-01-17 09:45:00,48.81,48.84,48.75,48.83,36500.0,29.218,29.2359,29.182,29.2299,36500.0
2012-01-17 09:50:00,48.84,48.85,48.75,48.76,28600.0,29.2359,29.2419,29.182,29.188,28600.0
2012-01-17 09:55:00,48.75,48.78,48.68,48.78,39300.0,29.182,29.2,29.1401,29.2,39300.0
2012-01-17 10:00:00,48.77,48.82,48.71,48.79,35500.0,29.194,29.2239,29.1581,29.206,35500.0
2012-01-17 10:05:00,48.81,48.89,48.77,48.84,27300.0,29.218,29.2658,29.194,29.2359,27300.0
2012-01-17 10:10:00,48.84,48.97,48.83,48.9,47200.0,29.2359,29.3137,29.2299,29.2718,47200.0
2012-01-17 10:15:00,48.9,48.9,48.76,48.76,59300.0,29.2718,29.2718,29.188,29.188,59300.0
2012-01-17 10:20:00,48.75,48.9,48.74,48.9,23100.0,29.182,29.2718,29.1761,29.2718,23100.0
2012-01-17 10:25:00,48.9,48.94,48.78,48.78,29000.0,29.2718,29.2958,29.2,29.2,29000.0
2012-01-17 10:30:00,48.78,48.93,48.78,48.87,24800.0,29.2,29.2898,29.2,29.2539,24800.0
2012-01-17 10:35:00,48.87,48.93,48.85,48.88,25200.0,29.2539,29.2898,29.2419,29.2599,25200.0
2012-01-17 10:40:00,48.87,48.94,48.84,48.89,32300.0,29.2539,29.2958,29.2359,29.2658,32300.0
2012-01-17 10:45:00,48.89,48.9,48.72,48.73,57500.0,29.2658,29.2718,29.1641,29.1701,57500.0
2012-01-17 10:50:00,48.73,48.73,48.66,48.69,25700.0,29.1701,29.1701,29.1282,29.1461,25700.0
2012-01-17 10:55:00,48.68,48.79,48.62,48.75,26100.0,29.1401,29.206,29.1042,29.182,26100.0
2012-01-17 11:00:00,48.78,48.93,48.78,48.93,28200.0,29.2,29.2898,29.2,29.2898,28200.0
2012-01-17 11:05:00,48.92,48.93,48.84,48.92,36000.0,29.2838,29.2898,29.2359,29.2838,36000.0
2012-01-17 11:10:00,48.91,48.93,48.82,48.83,45400.0,29.2778,29.2898,29.2239,29.2299,45400.0
2012-01-17 11:15:00,48.82,48.9,48.78,48.88,25300.0,29.2239,29.2718,29.2,29.2599,25300.0
2012-01-17 11:20:00,48.87,48.87,48.79,48.8,17500.0,29.2539,29.2539,29.206,29.212,17500.0
2012-01-17 11:25:00,48.81,48.82,48.74,48.81,25500.0,29.218,29.2239,29.1761,29.218,25500.0
2012-01-17 11:30:00,48.82,48.84,48.76,48.78,10100.0,29.2239,29.2359,29.188,29.2,10100.0
2012-01-17 11:35:00,48.78,48.9,48.78,48.85,15000.0,29.2,29.2718,29.2,29.2419,15000.0
2012-01-17 11:40:00,48.85,48.9,48.84,48.84,17100.0,29.2419,29.2718,29.2359,29.2359,17100.0
2012-01-17 11:45:00,48.84,48.9,48.84,48.86,34200.0,29.2359,29.2718,29.2359,29.2479,34200.0
2012-01-17 11:50:00,48.85,48.88,48.85,48.87,46600.0,29.2419,29.2599,29.2419,29.2539,46600.0
2012-01-17 11:55:00,48.87,48.87,48.76,48.76,40000.0,29.2539,29.2539,29.188,29.188,40000.0
2012-01-17 12:00:00,48.77,48.82,48.77,48.8,14100.0,29.194,29.2239,29.194,29.212,14100.0
2012-01-17 12:05:00,48.8,48.86,48.8,48.86,7300.0,29.212,29.2479,29.212,29.2479,7300.0
2012-01-17 12:10:00,48.87,48.95,48.86,48.93,15700.0,29.2539,29.3018,29.2479,29.2898,15700.0
2012-01-17 12:15:00,48.93,48.99,48.92,48.98,20500.0,29.2898,29.3257,29.2838,29.3197,20500.0
2012-01-17 12:20:00,48.98,48.98,48.89,48.89,10100.0,29.3197,29.3197,29.2658,29.2658,10100.0
2012-01-17 12:25:00,48.88,48.88,48.75,48.76,28300.0,29.2599,29.2599,29.182,29.188,28300.0
2012-01-17 12:30:00,48.76,48.76,48.62,48.68,32000.0,29.188,29.188,29.1042,29.1401,32000.0
2012-01-17 12:35:00,48.68,48.68,48.6,48.6,30700.0,29.1401,29.1401,29.0922,29.0922,30700.0
2012-01-17 12:40:00,48.62,48.65,48.59,48.61,11100.0,29.1042,29.1222,29.0863,29.0982,11100.0
2012-01-17 12:45:00,48.6,48.66,48.58,48.62,17400.0,29.0922,29.1282,29.0803,29.1042,17400.0
2012-01-17 12:50:00,48.61,48.69,48.59,48.69,26900.0,29.0982,29.1461,29.0863,29.1461,26900.0
2012-01-17 12:55:00,48.68,48.68,48.62,48.64,15500.0,29.1401,29.1401,29.1042,29.1162,15500.0
2012-01-17 13:00:00,48.64,48.69,48.61,48.62,17700.0,29.1162,29.1461,29.0982,29.1042,17700.0
2012-01-17 13:05:00,48.61,48.66,48.59,48.62,23300.0,29.0982,29.1282,29.0863,29.1042,23300.0
2012-01-17 13:10:00,48.64,48.67,48.61,48.61,13400.0,29.1162,29.1341,29.0982,29.0982,13400.0
2012-01-17 13:15:00,48.62,48.68,48.58,48.65,29400.0,29.1042,29.1401,29.0803,29.1222,29400.0
2012-01-17 13:20:00,48.65,48.68,48.59,48.6,19200.0,29.1222,29.1401,29.0863,29.0922,19200.0
2012-01-17 13:25:00,48.61,48.61,48.54,48.54,13800.0,29.0982,29.0982,29.0563,29.0563,13800.0
2012-01-17 13:30:00,48.55,48.59,48.44,48.53,31700.0,29.0623,29.0863,28.9965,29.0503,31700.0
2012-01-17 13:35:00,48.53,48.61,48.48,48.61,23700.0,29.0503,29.0982,29.0204,29.0982,23700.0
2012-01-17 13:40:00,48.61,48.67,48.61,48.63,19100.0,29.0982,29.1341,29.0982,29.1102,19100.0
2012-01-17 13:45:00,48.64,48.68,48.6,48.63,45300.0,29.1162,29.1401,29.0922,29.1102,45300.0
2012-01-17 13:50:00,48.64,48.74,48.64,48.68,22600.0,29.1162,29.1761,29.1162,29.1401,22600.0
2012-01-17 13:55:00,48.67,48.7,48.65,48.66,39500.0,29.1341,29.1521,29.1222,29.1282,39500.0
2012-01-17 14:00:00,48.65,48.67,48.61,48.63,25000.0,29.1222,29.1341,29.0982,29.1102,25000.0
2012-01-17 14:05:00,48.64,48.69,48.64,48.68,15100.0,29.1162,29.1461,29.1162,29.1401,15100.0
2012-01-17 14:10:00,48.69,48.69,48.59,48.65,19200.0,29.1461,29.1461,29.0863,29.1222,19200.0
2012-01-17 14:15:00,48.65,48.65,48.53,48.58,22500.0,29.1222,29.1222,29.0503,29.0803,22500.0
2012-01-17 14:20:00,48.58,48.68,48.58,48.68,25400.0,29.0803,29.1401,29.0803,29.1401,25400.0
2012-01-17 14:25:00,48.68,48.7,48.62,48.69,84000.0,29.1401,29.1521,29.1042,29.1461,84000.0
2012-01-17 14:30:00,48.69,48.71,48.61,48.63,30800.0,29.1461,29.1581,29.0982,29.1102,30800.0
2012-01-17 14:35:00,48.63,48.69,48.62,48.63,20200.0,29.1102,29.1461,29.1042,29.1102,20200.0
2012-01-17 14:40:00,48.63,48.71,48.6,48.7,27400.0,29.1102,29.1581,29.0922,29.1521,27400.0
2012-01-17 14:45:00,48.7,48.7,48.64,48.65,32500.0,29.1521,29.1521,29.1162,29.1222,32500.0
2012-01-17 14:50:00,48.65,48.7,48.65,48.69,22700.0,29.1222,29.1521,29.1222,29.1461,22700.0
2012-01-17 14:55:00,48.68,48.74,48.67,48.72,50400.0,29.1401,29.1761,29.1341,29.1641,50400.0
2012-01-17 15:00:00,48.71,48.72,48.66,48.67,30300.0,29.1581,29.1641,29.1282,29.1341,30300.0
2012-01-17 15:05:00,48.67,48.67,48.58,48.58,55900.0,29.1341,29.1341,29.0803,29.0803,55900.0
2012-01-17 15:10:00,48.58,48.58,48.47,48.52,50500.0,29.0803,29.0803,29.0144,29.0444,50500.0
2012-01-17 15:15:00,48.53,48.53,48.46,48.46,47500.0,29.0503,29.0503,29.0084,29.0084,47500.0
2012-01-17 15:20:00,48.46,48.49,48.45,48.48,29400.0,29.0084,29.0264,29.0025,29.0204,29400.0
2012-01-17 15:25:00,48.47,48.52,48.46,48.51,22300.0,29.0144,29.0444,29.0084,29.0384,22300.0
2012-01-17 15:30:00,48.5,48.56,48.49,48.56,31300.0,29.0324,29.0683,29.0264,29.0683,31300.0
2012-01-17 15:35:00,48.56,48.56,48.44,48.48,47400.0,29.0683,29.0683,28.9965,29.0204,47400.0
2012-01-17 15:40:00,48.48,48.53,48.44,48.5,48300.0,29.0204,29.0503,28.9965,29.0324,48300.0
2012-01-17 15:45:00,48.51,48.55,48.49,48.51,37000.0,29.0384,29.0623,29.0264,29.0384,37000.0
2012-01-17 15:50:00,48.52,48.54,48.46,48.46,77700.0,29.0444,29.0563,29.0084,29.0084,77700.0
2012-01-17 15:55:00,48.46,48.55,48.44,48.54,111000.0,29.0084,29.0623,28.9965,29.0563,111000.0
2012-01-18 09:30:00,48.92,49.25,48.7,49.18,100200.0,29.2838,29.4813,29.1521,29.4394,100200.0
2012-01-18 09:35:00,49.18,49.26,49.01,49.22,71700.0,29.4394,29.4873,29.3377,29.4634,71700.0
2012-01-18 09:40:00,49.23,49.3,48.96,49.02,72300.0,29.4694,29.5113,29.3077,29.3437,72300.0
2012-01-18 09:45:00,49.01,49.15,49.0,49.11,55900.0,29.3377,29.4215,29.3317,29.3975,55900.0
2012-01-18 09:50:00,49.13,49.2,49.08,49.2,54000.0,29.4095,29.4514,29.3796,29.4514,54000.0
2012-01-18 09:55:00,49.2,49.3,49.15,49.3,26200.0,29.4514,29.5113,29.4215,29.5113,26200.0
2012-01-18 10:00:00,49.3,49.48,49.21,49.43,64100.0,29.5113,29.619,29.4574,29.5891,64100.0
2012-01-18 10:05:00,49.45,49.48,49.34,49.38,72300.0,29.6011,29.619,29.5352,29.5592,72300.0
2012-01-18 10:10:00,49.38,49.46,49.23,49.37,74600.0,29.5592,29.607,29.4694,29.5532,74600.0
2012-01-18 10:15:00,49.38,49.42,49.22,49.24,68200.0,29.5592,29.5831,29.4634,29.4754,68200.0
2012-01-18 10:20:00,49.25,49.34,49.17,49.33,41700.0,29.4813,29.5352,29.4335,29.5292,41700.0
2012-01-18 10:25:00,49.35,49.48,49.3,49.46,34300.0,29.5412,29.619,29.5113,29.607,34300.0
2012-01-18 10:30:00,49.45,49.6,49.43,49.46,89000.0,29.6011,29.6909,29.5891,29.607,89000.0
2012-01-18 10:35:00,49.46,49.61,49.45,49.54,39200.0,29.607,29.6968,29.6011,29.6549,39200.0
2012-01-18 10:40:00,49.55,49.56,49.4,49.42,45200.0,29.6609,29.6669,29.5711,29.5831,45200.0
2012-01-18 10:45:00,49.41,49.42,49.09,49.09,82600.0,29.5771,29.5831,29.3856,29.3856,82600.0
2012-01-18 10:50:00,49.09,49.29,48.97,49.28,109800.0,29.3856,29.5053,29.3137,29.4993,109800.0
2012-01-18 10:55:00,49.29,49.3,49.18,49.23,115400.0,29.5053,29.5113,29.4394,29.4694,115400.0
2012-01-18 11:00:00,49.24,49.39,49.24,49.38,43200.0,29.4754,29.5651,29.4754,29.5592,43200.0
2012-01-18 11:05:00,49.38,49.47,49.38,49.47,57600.0,29.5592,29.613,29.5592,29.613,57600.0
2012-01-18 11:10:00,49.46,49.54,49.46,49.54,58400.0,29.607,29.6549,29.607,29.6549,58400.0
2012-01-18 11:15:00,49.53,49.55,49.46,49.46,26400.0,29.649,29.6609,29.607,29.607,26400.0
2012-01-18 11:20:00,49.48,49.62,49.46,49.62,60100.0,29.619,29.7028,29.607,29.7028,60100.0
2012-01-18 11:25:00,49.62,49.66,49.59,49.65,49100.0,29.7028,29.7268,29.6849,29.7208,49100.0
2012-01-18 11:30:00,49.65,49.73,49.62,49.62,71600.0,29.7208,29.7687,29.7028,29.7028,71600.0
2012-01-18 11:35:00,49.62,49.65,49.58,49.64,58300.0,29.7028,29.7208,29.6789,29.7148,58300.0
2012-01-18 11:40:00,49.65,49.86,49.64,49.83,115900.0,29.7208,29.8465,29.7148,29.8285,115900.0
2012-01-18 11:45:00,49.82,49.82,49.66,49.73,57800.0,29.8225,29.8225,29.7268,29.7687,57800.0
2012-01-18 11:50:00,49.71,49.77,49.71,49.77,32300.0,29.7567,29.7926,29.7567,29.7926,32300.0
2012-01-18 11:55:00,49.77,49.84,49.77,49.81,49200.0,29.7926,29.8345,29.7926,29.8166,49200.0
2012-01-18 12:00:00,49.82,49.9,49.82,49.83,49000.0,29.8225,29.8704,29.8225,29.8285,49000.0
2012-01-18 12:05:00,49.83,49.96,49.83,49.96,58800.0,29.8285,29.9064,29.8285,29.9064,58800.0
2012-01-18 12:10:00,49.96,50.0,49.95,49.98,85900.0,29.9064,29.9303,29.9004,29.9183,85900.0
2012-01-18 12:15:00,49.99,49.99,49.93,49.98,42700.0,29.9243,29.9243,29.8884,29.9183,42700.0
2012-01-18 12:20:00,49.98,50.09,49.94,50.09,254000.0,29.9183,29.9842,29.8944,29.9842,254000.0
2012-01-18 12:25:00,50.09,50.1,49.97,49.98,98400.0,29.9842,29.9902,29.9123,29.9183,98400.0
2012-01-18 12:30:00,49.99,50.05,49.98,50.03,62900.0,29.9243,29.9602,29.9183,29.9483,62900.0
2012-01-18 12:35:00,50.03,50.04,50.01,50.03,37400.0,29.9483,29.9542,29.9363,29.9483,37400.0
2012-01-18 12:40:00,50.04,50.06,50.0,50.03,33900.0,29.9542,29.9662,29.9303,29.9483,33900.0
2012-01-18 12:45:00,50.02,50.03,49.98,50.01,34000.0,29.9423,29.9483,29.9183,29.9363,34000.0
2012-01-18 12:50:00,50.02,50.06,49.99,50.05,76600.0,29.9423,29.9662,29.9243,29.9602,76600.0
2012-01-18 12:55:00,50.05,50.09,50.04,50.06,38200.0,29.9602,29.9842,29.9542,29.9662,38200.0
2012-01-18 13:00:00,50.07,50.1,49.98,50.0,82200.0,29.9722,29.9902,29.9183,29.9303,82200.0
2012-01-18 13:05:00,50.0,50.05,49.98,50.05,23500.0,29.9303,29.9602,29.9183,29.9602,23500.0
2012-01-18 13:10:00,50.05,50.08,50.01,50.01,23500.0,29.9602,29.9782,29.9363,29.9363,23500.0
2012-01-18 13:15:00,50.0,50.04,49.97,50.0,21800.0,29.9303,29.9542,29.9123,29.9303,21800.0
2012-01-18 13:20:00,50.0,50.04,49.96,50.0,39300.0,29.9303,29.9542,29.9064,29.9303,39300.0
2012-01-18 13:25:00,50.0,50.05,50.0,50.05,30200.0,29.9303,29.9602,29.9303,29.9602,30200.0
2012-01-18 13:30:00,50.05,50.16,50.05,50.15,54800.0,29.9602,30.0261,29.9602,30.0201,54800.0
2012-01-18 13:35:00,50.14,50.26,50.14,50.26,74300.0,30.0141,30.0859,30.0141,30.0859,74300.0
2012-01-18 13:40:00,50.26,50.28,50.1,50.12,52100.0,30.0859,30.0979,29.9902,30.0021,52100.0
2012-01-18 13:45:00,50.11,50.12,50.09,50.09,35800.0,29.9961,30.0021,29.9842,29.9842,35800.0
2012-01-18 13:50:00,50.09,50.1,50.04,50.09,26000.0,29.9842,29.9902,29.9542,29.9842,26000.0
2012-01-18 13:55:00,50.09,50.09,50.08,50.09,25600.0,29.9842,29.9842,29.9782,29.9842,25600.0
2012-01-18 14:00:00,50.09,50.17,50.08,50.17,57600.0,29.9842,30.0321,29.9782,30.0321,57600.0
2012-01-18 14:05:00,50.17,50.17,50.12,50.14,19200.0,30.0321,30.0321,30.0021,30.0141,19200.0
2012-01-18 14:10:00,50.14,50.14,50.09,50.1,36200.0,30.0141,30.0141,29.9842,29.9902,36200.0
2012-01-18 14:15:00,50.1,50.13,50.08,50.11,22500.0,29.9902,30.0081,29.9782,29.9961,22500.0
2012-01-18 14:20:00,50.12,50.12,50.09,50.11,43100.0,30.0021,30.0021,29.9842,29.9961,43100.0
2012-01-18 14:25:00,50.11,50.12,50.05,50.12,43800.0,29.9961,30.0021,29.9602,30.0021,43800.0
2012-01-18 14:30:00,50.11,50.12,50.04,50.09,66300.0,29.9961,30.0021,29.9542,29.9842,66300.0
2012-01-18 14:35:00,50.09,50.15,50.09,50.1,29800.0,29.9842,30.0201,29.9842,29.9902,29800.0
2012-01-18 14:40:00,50.11,50.2,50.09,50.2,30800.0,29.9961,30.05,29.9842,30.05,30800.0
2012-01-18 14:45:00,50.19,50.2,50.09,50.13,27600.0,30.044,30.05,29.9842,30.0081,27600.0
2012-01-18 14:50:00,50.12,50.12,50.07,50.09,44300.0,30.0021,30.0021,29.9722,29.9842,44300.0
2012-01-18 14:55:00,50.09,50.1,50.08,50.09,33400.0,29.9842,29.9902,29.9782,29.9842,33400.0
2012-01-18 15:00:00,50.09,50.1,50.08,50.09,32200.0,29.9842,29.9902,29.9782,29.9842,32200.0
2012-01-18 15:05:00,50.1,50.17,50.09,50.12,46900.0,29.9902,30.0321,29.9842,30.0021,46900.0
2012-01-18 15:10:00,50.13,50.19,50.12,50.13,45700.0,30.0081,30.044,30.0021,30.0081,45700.0
2012-01-18 15:15:00,50.14,50.15,50.05,50.08,52100.0,30.0141,30.0201,29.9602,29.9782,52100.0
2012-01-18 15:20:00,50.09,50.1,50.05,50.07,41900.0,29.9842,29.9902,29.9602,29.9722,41900.0
2012-01-18 15:25:00,50.07,50.12,50.05,50.08,65100.0,29.9722,30.0021,29.9602,29.9782,65100.0
2012-01-18 15:30:00,50.07,50.12,50.07,50.08,40700.0,29.9722,30.0021,29.9722,29.9782,40700.0
2012-01-18 15:35:00,50.09,50.15,50.08,50.1,56600.0,29.9842,30.0201,29.9782,29.9902,56600.0
2012-01-18 15:40:00,50.1,50.13,50.08,50.1,71300.0,29.9902,30.0081,29.9782,29.9902,71300.0
2012-01-18 15:45:00,50.09,50.12,50.03,50.03,79900.0,29.9842,30.0021,29.9483,29.9483,79900.0
2012-01-18 15:50:00,50.04,50.13,50.04,50.08,136200.0,29.9542,30.0081,29.9542,29.9782,136200.0
2012-01-18 15:55:00,50.08,50.1,50.01,50.05,347600.0,29.9782,29.9902,29.9363,29.9602,347600.0
2012-01-19 09:30:00,50.07,50.36,50.02,50.22,106400.0,29.9722,30.1458,29.9423,30.062,106400.0
2012-01-19 09:35:00,50.24,50.38,50.2,50.27,48600.0,30.074,30.1578,30.05,30.0919,48600.0
2012-01-19 09:40:00,50.29,50.29,50.02,50.22,58400.0,30.1039,30.1039,29.9423,30.062,58400.0
2012-01-19 09:45:00,50.2,50.31,50.18,50.25,100600.0,30.05,30.1159,30.038,30.0799,100600.0
2012-01-19 09:50:00,50.26,50.3,50.11,50.14,85400.0,30.0859,30.1099,29.9961,30.0141,85400.0
2012-01-19 09:55:00,50.11,50.34,50.06,50.3,77300.0,29.9961,30.1338,29.9662,30.1099,77300.0
2012-01-19 10:00:00,50.29,50.3,50.15,50.18,99700.0,30.1039,30.1099,30.0201,30.038,99700.0
2012-01-19 10:05:00,50.17,50.18,50.11,50.16,57900.0,30.0321,30.038,29.9961,30.0261,57900.0
2012-01-19 10:10:00,50.14,50.16,50.04,50.08,44700.0,30.0141,30.0261,29.9542,29.9782,44700.0
2012-01-19 10:15:00,50.06,50.32,50.06,50.28,61000.0,29.9662,30.1218,29.9662,30.0979,61000.0
2012-01-19 10:20:00,50.29,50.38,50.26,50.34,76400.0,30.1039,30.1578,30.0859,30.1338,76400.0
2012-01-19 10:25:00,50.34,50.49,50.26,50.49,55400.0,30.1338,30.2236,30.0859,30.2236,55400.0
2012-01-19 10:30:00,50.49,50.5,50.4,50.45,76300.0,30.2236,30.2296,30.1697,30.1997,76300.0
2012-01-19 10:35:00,50.45,50.45,50.4,50.45,19000.0,30.1997,30.1997,30.1697,30.1997,19000.0
2012-01-19 10:40:00,50.45,50.7,50.43,50.7,82600.0,30.1997,30.3493,30.1877,30.3493,82600.0
2012-01-19 10:45:00,50.71,50.94,50.71,50.92,70200.0,30.3553,30.493,30.3553,30.481,70200.0
2012-01-19 10:50:00,50.92,51.0,50.92,50.98,60200.0,30.481,30.5289,30.481,30.5169,60200.0
2012-01-19 10:55:00,50.99,51.0,50.89,50.89,53800.0,30.5229,30.5289,30.4631,30.4631,53800.0
2012-01-19 11:00:00,50.89,51.0,50.85,51.0,42000.0,30.4631,30.5289,30.4391,30.5289,42000.0
2012-01-19 11:05:00,50.99,51.0,50.92,50.97,56300.0,30.5229,30.5289,30.481,30.5109,56300.0
2012-01-19 11:10:00,50.98,50.98,50.93,50.95,42900.0,30.5169,30.5169,30.487,30.499,42900.0
2012-01-19 11:15:00,50.95,50.95,50.87,50.92,53600.0,30.499,30.499,30.4511,30.481,53600.0
2012-01-19 11:20:00,50.92,50.98,50.91,50.98,28100.0,30.481,30.5169,30.475,30.5169,28100.0
2012-01-19 11:25:00,50.98,50.98,50.94,50.98,38800.0,30.5169,30.5169,30.493,30.5169,38800.0
2012-01-19 11:30:00,50.98,51.06,50.96,51.01,114300.0,30.5169,30.5648,30.505,30.5349,114300.0
2012-01-19 11:35:00,51.01,51.07,50.94,51.02,72700.0,30.5349,30.5708,30.493,30.5409,72700.0
2012-01-19 11:40:00,51.02,51.04,50.99,51.04,11600.0,30.5409,30.5528,30.5229,30.5528,11600.0
2012-01-19 11:45:00,51.04,51.09,51.04,51.09,17400.0,30.5528,30.5828,30.5528,30.5828,17400.0
2012-01-19 11:50:00,51.09,51.15,51.07,51.09,28400.0,30.5828,30.6187,30.5708,30.5828,28400.0
2012-01-19 11:55:00,51.09,51.16,51.02,51.14,21200.0,30.5828,30.6247,30.5409,30.6127,21200.0
2012-01-19 12:00:00,51.15,51.23,51.15,51.22,39500.0,30.6187,30.6666,30.6187,30.6606,39500.0
2012-01-19 12:05:00,51.24,51.28,51.22,51.27,46100.0,30.6726,30.6965,30.6606,30.6905,46100.0
2012-01-19 12:10:00,51.26,51.38,51.26,51.38,41300.0,30.6845,30.7564,30.6845,30.7564,41300.0
2012-01-19 12:15:00,51.38,51.45,51.37,51.44,45900.0,30.7564,30.7983,30.7504,30.7923,45900.0
2012-01-19 12:20:00,51.43,51.45,51.39,51.44,36200.0,30.7863,30.7983,30.7624,30.7923,36200.0
2012-01-19 12:25:00,51.43,51.43,51.34,51.37,52700.0,30.7863,30.7863,30.7324,30.7504,52700.0
2012-01-19 12:30:00,51.36,51.37,51.24,51.29,82000.0,30.7444,30.7504,30.6726,30.7025,82000.0
2012-01-19 12:35:00,51.3,51.32,51.26,51.28,43300.0,30.7085,30.7205,30.6845,30.6965,43300.0
2012-01-19 12:40:00,51.29,51.38,51.29,51.32,37000.0,30.7025,30.7564,30.7025,30.7205,37000.0
2012-01-19 12:45:00,51.31,51.4,51.3,51.38,34900.0,30.7145,30.7683,30.7085,30.7564,34900.0
2012-01-19 12:50:00,51.38,51.43,51.35,51.41,29900.0,30.7564,30.7863,30.7384,30.7743,29900.0
2012-01-19 12:55:00,51.41,51.44,51.37,51.37,32500.0,30.7743,30.7923,30.7504,30.7504,32500.0
2012-01-19 13:00:00,51.37,51.38,51.3,51.33,44000.0,30.7504,30.7564,30.7085,30.7264,44000.0
2012-01-19 13:05:00,51.32,51.35,51.29,51.31,38900.0,30.7205,30.7384,30.7025,30.7145,38900.0
2012-01-19 13:10:00,51.31,51.32,51.26,51.28,32500.0,30.7145,30.7205,30.6845,30.6965,32500.0
2012-01-19 13:15:00,51.28,51.33,51.26,51.32,30400.0,30.6965,30.7264,30.6845,30.7205,30400.0
2012-01-19 13:20:00,51.31,51.38,51.31,51.37,47500.0,30.7145,30.7564,30.7145,30.7504,47500.0
2012-01-19 13:25:00,51.37,51.45,51.37,51.41,34500.0,30.7504,30.7983,30.7504,30.7743,34500.0
2012-01-19 13:30:00,51.41,51.42,51.37,51.39,21200.0,30.7743,30.7803,30.7504,30.7624,21200.0
2012-01-19 13:35:00,51.4,51.41,51.34,51.41,16200.0,30.7683,30.7743,30.7324,30.7743,16200.0
2012-01-19 13:40:00,51.4,51.43,51.38,51.4,23100.0,30.7683,30.7863,30.7564,30.7683,23100.0
2012-01-19 13:45:00,51.4,51.43,51.38,51.39,27700.0,30.7683,30.7863,30.7564,30.7624,27700.0
2012-01-19 13:50:00,51.39,51.4,51.27,51.35,60700.0,30.7624,30.7683,30.6905,30.7384,60700.0
2012-01-19 13:55:00,51.33,51.38,51.23,51.23,41500.0,30.7264,30.7564,30.6666,30.6666,41500.0
2012-01-19 14:00:00,51.24,51.35,51.23,51.3,28200.0,30.6726,30.7384,30.6666,30.7085,28200.0
2012-01-19 14:05:00,51.3,51.33,51.23,51.24,45300.0,30.7085,30.7264,30.6666,30.6726,45300.0
2012-01-19 14:10:00,51.23,51.27,51.17,51.18,58800.0,30.6666,30.6905,30.6307,30.6367,58800.0
2012-01-19 14:15:00,51.18,51.19,51.11,51.18,64200.0,30.6367,30.6426,30.5947,30.6367,64200.0
2012-01-19 14:20:00,51.18,51.2,51.05,51.13,55600.0,30.6367,30.6486,30.5588,30.6067,55600.0
2012-01-19 14:25:00,51.14,51.17,51.03,51.14,40900.0,30.6127,30.6307,30.5469,30.6127,40900.0
2012-01-19 14:30:00,51.12,51.14,51.06,51.07,23300.0,30.6007,30.6127,30.5648,30.5708,23300.0
2012-01-19 14:35:00,51.06,51.07,51.01,51.07,44900.0,30.5648,30.5708,30.5349,30.5708,44900.0
2012-01-19 14:40:00,51.07,51.08,51.03,51.03,33500.0,30.5708,30.5768,30.5469,30.5469,33500.0
2012-01-19 14:45:00,51.03,51.03,50.87,50.93,79400.0,30.5469,30.5469,30.4511,30.487,79400.0
2012-01-19 14:50:00,50.94,50.97,50.91,50.92,35500.0,30.493,30.5109,30.475,30.481,35500.0
2012-01-19 14:55:00,50.92,50.94,50.87,50.92,21200.0,30.481,30.493,30.4511,30.481,21200.0
2012-01-19 15:00:00,50.93,51.0,50.92,51.0,16800.0,30.487,30.5289,30.481,30.5289,16800.0
2012-01-19 15:05:00,50.99,51.08,50.95,50.97,44000.0,30.5229,30.5768,30.499,30.5109,44000.0
2012-01-19 15:10:00,50.97,50.97,50.91,50.92,20900.0,30.5109,30.5109,30.475,30.481,20900.0
2012-01-19 15:15:00,50.91,50.94,50.9,50.93,30500.0,30.475,30.493,30.469,30.487,30500.0
2012-01-19 15:20:00,50.92,50.99,50.91,50.97,31700.0,30.481,30.5229,30.475,30.5109,31700.0
2012-01-19 15:25:00,50.98,51.06,50.97,51.05,66400.0,30.5169,30.5648,30.5109,30.5588,66400.0
2012-01-19 15:30:00,51.05,51.2,51.04,51.19,89400.0,30.5588,30.6486,30.5528,30.6426,89400.0
2012-01-19 15:35:00,51.18,51.19,51.12,51.13,50800.0,30.6367,30.6426,30.6007,30.6067,50800.0
2012-01-19 15:40:00,51.13,51.13,51.06,51.06,66200.0,30.6067,30.6067,30.5648,30.5648,66200.0
2012-01-19 15:45:00,51.06,51.19,51.01,51.14,130900.0,30.5648,30.6426,30.5349,30.6127,130900.0
2012-01-19 15:50:00,51.13,51.14,50.97,50.98,118500.0,30.6067,30.6127,30.5109,30.5169,118500.0
2012-01-19 15:55:00,50.98,51.05,50.94,51.03,132000.0,30.5169,30.5588,30.493,30.5469,132000.0
2012-01-20 09:30:00,51.76,51.79,50.82,51.46,456400.0,30.9838,31.0018,30.4212,30.8043,456400.0
2012-01-20 09:35:00,51.45,51.81,51.25,51.77,245400.0,30.7983,31.0138,30.6786,30.9898,245400.0
2012-01-20 09:40:00,51.78,51.8,51.5,51.72,96700.0,30.9958,31.0078,30.8282,30.9599,96700.0
2012-01-20 09:45:00,51.67,51.72,51.5,51.54,189100.0,30.93,30.9599,30.8282,30.8521,189100.0
2012-01-20 09:50:00,51.53,51.71,51.45,51.56,135000.0,30.8462,30.9539,30.7983,30.8641,135000.0
2012-01-20 09:55:00,51.56,51.57,51.37,51.53,103800.0,30.8641,30.8701,30.7504,30.8462,103800.0
2012-01-20 10:00:00,51.52,51.66,51.47,51.64,62300.0,30.8402,30.924,30.8102,30.912,62300.0
2012-01-20 10:05:00,51.64,51.8,51.55,51.75,105900.0,30.912,31.0078,30.8581,30.9779,105900.0
2012-01-20 10:10:00,51.75,52.0,51.75,51.96,153000.0,30.9779,31.1275,30.9779,31.1036,153000.0
2012-01-20 10:15:00,51.95,51.95,51.77,51.8,49200.0,31.0976,31.0976,30.9898,31.0078,49200.0
2012-01-20 10:20:00,51.79,51.86,51.72,51.8,79100.0,31.0018,31.0437,30.9599,31.0078,79100.0
2012-01-20 10:25:00,51.79,51.85,51.68,51.8,61800.0,31.0018,31.0377,30.936,31.0078,61800.0
2012-01-20 10:30:00,51.79,51.82,51.69,51.82,50200.0,31.0018,31.0198,30.9419,31.0198,50200.0
2012-01-20 10:35:00,51.8,51.85,51.69,51.74,32300.0,31.0078,31.0377,30.9419,30.9719,32300.0
2012-01-20 10:40:00,51.74,51.84,51.72,51.84,57100.0,30.9719,31.0317,30.9599,31.0317,57100.0
2012-01-20 10:45:00,51.85,51.86,51.69,51.69,93000.0,31.0377,31.0437,30.9419,30.9419,93000.0
2012-01-20 10:50:00,51.69,51.69,51.57,51.59,50600.0,30.9419,30.9419,30.8701,30.8821,50600.0
2012-01-20 10:55:00,51.59,51.59,51.49,51.5,52500.0,30.8821,30.8821,30.8222,30.8282,52500.0
2012-01-20 11:00:00,51.5,51.59,51.48,51.54,48700.0,30.8282,30.8821,30.8162,30.8521,48700.0
2012-01-20 11:05:00,51.53,51.63,51.53,51.62,29000.0,30.8462,30.906,30.8462,30.9,29000.0
2012-01-20 11:10:00,51.64,51.66,51.56,51.57,36600.0,30.912,30.924,30.8641,30.8701,36600.0
2012-01-20 11:15:00,51.58,51.64,51.56,51.6,27900.0,30.8761,30.912,30.8641,30.8881,27900.0
2012-01-20 11:20:00,51.59,51.63,51.53,51.58,37400.0,30.8821,30.906,30.8462,30.8761,37400.0
2012-01-20 11:25:00,51.59,51.6,51.52,51.53,28700.0,30.8821,30.8881,30.8402,30.8462,28700.0
2012-01-20 11:30:00,51.53,51.55,51.45,51.45,28000.0,30.8462,30.8581,30.7983,30.7983,28000.0
2012-01-20 11:35:00,51.46,51.46,51.39,51.43,14100.0,30.8043,30.8043,30.7624,30.7863,14100.0
2012-01-20 11:40:00,51.42,51.53,51.41,51.53,17600.0,30.7803,30.8462,30.7743,30.8462,17600.0
2012-01-20 11:45:00,51.52,51.63,51.52,51.63,21300.0,30.8402,30.906,30.8402,30.906,21300.0
2012-01-20 11:50:00,51.62,51.64,51.58,51.63,29100.0,30.9,30.912,30.8761,30.906,29100.0
2012-01-20 11:55:00,51.63,51.63,51.52,51.59,28100.0,30.906,30.906,30.8402,30.8821,28100.0
2012-01-20 12:00:00,51.59,51.62,51.58,51.58,19400.0,30.8821,30.9,30.8761,30.8761,19400.0
2012-01-20 12:05:00,51.59,51.63,51.58,51.63,12500.0,30.8821,30.906,30.8761,30.906,12500.0
2012-01-20 12:10:00,51.63,51.64,51.6,51.61,17700.0,30.906,30.912,30.8881,30.8941,17700.0
2012-01-20 12:15:00,51.6,51.62,51.53,51.62,18800.0,30.8881,30.9,30.8462,30.9,18800.0
2012-01-20 12:20:00,51.62,51.64,51.57,51.58,29800.0,30.9,30.912,30.8701,30.8761,29800.0
2012-01-20 12:25:00,51.58,51.58,51.57,51.57,5000.0,30.8761,30.8761,30.8701,30.8701,5000.0
2012-01-20 12:30:00,51.57,51.61,51.57,51.61,15900.0,30.8701,30.8941,30.8701,30.8941,15900.0
2012-01-20 12:35:00,51.6,51.6,51.57,51.58,25200.0,30.8881,30.8881,30.8701,30.8761,25200.0
2012-01-20 12:40:00,51.57,51.6,51.57,51.58,18100.0,30.8701,30.8881,30.8701,30.8761,18100.0
2012-01-20 12:45:00,51.58,51.62,51.57,51.57,47700.0,30.8761,30.9,30.8701,30.8701,47700.0
2012-01-20 12:50:00,51.58,51.62,51.57,51.6,14100.0,30.8761,30.9,30.8701,30.8881,14100.0
2012-01-20 12:55:00,51.6,51.6,51.58,51.59,12500.0,30.8881,30.8881,30.8761,30.8821,12500.0
2012-01-20 13:00:00,51.6,51.63,51.58,51.59,14400.0,30.8881,30.906,30.8761,30.8821,14400.0
2012-01-20 13:05:00,51.59,51.66,51.59,51.6,65000.0,30.8821,30.924,30.8821,30.8881,65000.0
2012-01-20 13:10:00,51.59,51.61,51.59,51.59,9100.0,30.8821,30.8941,30.8821,30.8821,9100.0
2012-01-20 13:15:00,51.59,51.65,51.59,51.63,24100.0,30.8821,30.918,30.8821,30.906,24100.0
2012-01-20 13:20:00,51.63,51.71,51.62,51.7,18800.0,30.906,30.9539,30.9,30.9479,18800.0
2012-01-20 13:25:00,51.71,51.72,51.68,51.69,14900.0,30.9539,30.9599,30.936,30.9419,14900.0
2012-01-20 13:30:00,51.69,51.7,51.64,51.65,24100.0,30.9419,30.9479,30.912,30.918,24100.0
2012-01-20 13:35:00,51.65,51.71,51.65,51.71,22500.0,30.918,30.9539,30.918,30.9539,22500.0
2012-01-20 13:40:00,51.7,51.73,51.67,51.73,16600.0,30.9479,30.9659,30.93,30.9659,16600.0
2012-01-20 13:45:00,51.73,51.73,51.57,51.63,75500.0,30.9659,30.9659,30.8701,30.906,75500.0
2012-01-20 13:50:00,51.63,51.66,51.5,51.5,46600.0,30.906,30.924,30.8282,30.8282,46600.0
2012-01-20 13:55:00,51.5,51.59,51.5,51.58,16800.0,30.8282,30.8821,30.8282,30.8761,16800.0
2012-01-20 14:00:00,51.58,51.71,51.58,51.71,29400.0,30.8761,30.9539,30.8761,30.9539,29400.0
2012-01-20 14:05:00,51.7,51.72,51.65,51.67,35600.0,30.9479,30.9599,30.918,30.93,35600.0
2012-01-20 14:10:00,51.67,51.72,51.67,51.71,34000.0,30.93,30.9599,30.93,30.9539,34000.0
2012-01-20 14:15:00,51.7,51.72,51.63,51.63,17500.0,30.9479,30.9599,30.906,30.906,17500.0
2012-01-20 14:20:00,51.64,51.69,51.64,51.68,42100.0,30.912,30.9419,30.912,30.936,42100.0
2012-01-20 14:25:00,51.68,51.69,51.66,51.68,19300.0,30.936,30.9419,30.924,30.936,19300.0
2012-01-20 14:30:00,51.68,51.74,51.67,51.71,36400.0,30.936,30.9719,30.93,30.9539,36400.0
2012-01-20 14:35:00,51.71,51.72,51.66,51.69,23500.0,30.9539,30.9599,30.924,30.9419,23500.0
2012-01-20 14:40:00,51.7,51.75,51.66,51.67,54500.0,30.9479,30.9779,30.924,30.93,54500.0
2012-01-20 14:45:00,51.67,51.68,51.63,51.64,21000.0,30.93,30.936,30.906,30.912,21000.0
2012-01-20 14:50:00,51.65,51.65,51.63,51.63,40300.0,30.918,30.918,30.906,30.906,40300.0
2012-01-20 14:55:00,51.63,51.65,51.63,51.63,42700.0,30.906,30.918,30.906,30.906,42700.0
2012-01-20 15:00:00,51.64,51.64,51.63,51.64,18800.0,30.912,30.912,30.906,30.912,18800.0
2012-01-20 15:05:00,51.63,51.64,51.58,51.59,51900.0,30.906,30.912,30.8761,30.8821,51900.0
2012-01-20 15:10:00,51.59,51.61,51.56,51.56,29700.0,30.8821,30.8941,30.8641,30.8641,29700.0
2012-01-20 15:15:00,51.57,51.57,51.49,51.49,35500.0,30.8701,30.8701,30.8222,30.8222,35500.0
2012-01-20 15:20:00,51.49,51.51,51.49,51.51,20600.0,30.8222,30.8342,30.8222,30.8342,20600.0
2012-01-20 15:25:00,51.51,51.52,51.5,51.51,49700.0,30.8342,30.8402,30.8282,30.8342,49700.0
2012-01-20 15:30:00,51.51,51.54,51.49,51.49,49200.0,30.8342,30.8521,30.8222,30.8222,49200.0
2012-01-20 15:35:00,51.49,51.5,51.43,51.46,54200.0,30.8222,30.8282,30.7863,30.8043,54200.0
2012-01-20 15:40:00,51.46,51.47,51.36,51.43,86600.0,30.8043,30.8102,30.7444,30.7863,86600.0
2012-01-20 15:45:00,51.44,51.53,51.44,51.53,94900.0,30.7923,30.8462,30.7923,30.8462,94900.0
2012-01-20 15:50:00,51.54,51.56,51.48,51.49,84400.0,30.8521,30.8641,30.8162,30.8222,84400.0
2012-01-20 15:55:00,51.49,51.5,51.44,51.49,235900.0,30.8222,30.8282,30.7923,30.8222,235900.0
2012-01-23 09:30:00,51.32,51.45,51.26,51.39,78400.0,30.7205,30.7983,30.6845,30.7624,78400.0
2012-01-23 09:35:00,51.44,51.5,51.14,51.15,44000.0,30.7923,30.8282,30.6127,30.6187,44000.0
2012-01-23 09:40:00,51.16,51.34,51.07,51.28,36900.0,30.6247,30.7324,30.5708,30.6965,36900.0
2012-01-23 09:45:00,51.29,51.32,51.09,51.14,68700.0,30.7025,30.7205,30.5828,30.6127,68700.0
2012-01-23 09:50:00,51.14,51.33,51.14,51.25,34800.0,30.6127,30.7264,30.6127,30.6786,34800.0
2012-01-23 09:55:00,51.26,51.4,51.22,51.31,44000.0,30.6845,30.7683,30.6606,30.7145,44000.0
2012-01-23 10:00:00,51.31,51.43,51.31,51.34,33400.0,30.7145,30.7863,30.7145,30.7324,33400.0
2012-01-23 10:05:00,51.33,51.4,51.29,51.36,33200.0,30.7264,30.7683,30.7025,30.7444,33200.0
2012-01-23 10:10:00,51.36,51.41,51.33,51.37,19700.0,30.7444,30.7743,30.7264,30.7504,19700.0
2012-01-23 10:15:00,51.38,51.4,51.34,51.38,23300.0,30.7564,30.7683,30.7324,30.7564,23300.0
2012-01-23 10:20:00,51.38,51.38,51.21,51.21,29900.0,30.7564,30.7564,30.6546,30.6546,29900.0
2012-01-23 10:25:00,51.19,51.28,51.17,51.2,39600.0,30.6426,30.6965,30.6307,30.6486,39600.0
2012-01-23 10:30:00,51.19,51.33,51.18,51.27,23700.0,30.6426,30.7264,30.6367,30.6905,23700.0
2012-01-23 10:35:00,51.26,51.37,51.19,51.36,44900.0,30.6845,30.7504,30.6426,30.7444,44900.0
2012-01-23 10:40:00,51.37,51.38,51.24,51.26,16600.0,30.7504,30.7564,30.6726,30.6845,16600.0
2012-01-23 10:45:00,51.26,51.3,51.23,51.26,10500.0,30.6845,30.7085,30.6666,30.6845,10500.0
2012-01-23 10:50:00,51.26,51.27,51.19,51.26,17400.0,30.6845,30.6905,30.6426,30.6845,17400.0
2012-01-23 10:55:00,51.27,51.3,51.2,51.21,38400.0,30.6905,30.7085,30.6486,30.6546,38400.0
2012-01-23 11:00:00,51.22,51.26,51.16,51.18,26700.0,30.6606,30.6845,30.6247,30.6367,26700.0
2012-01-23 11:05:00,51.17,51.19,50.98,50.99,39600.0,30.6307,30.6426,30.5169,30.5229,39600.0
2012-01-23 11:10:00,50.98,51.05,50.93,51.03,51600.0,30.5169,30.5588,30.487,30.5469,51600.0
2012-01-23 11:15:00,51.02,51.03,50.91,50.97,21600.0,30.5409,30.5469,30.475,30.5109,21600.0
2012-01-23 11:20:00,50.97,51.0,50.95,50.97,13700.0,30.5109,30.5289,30.499,30.5109,13700.0
2012-01-23 11:25:00,50.98,51.07,50.97,51.05,16300.0,30.5169,30.5708,30.5109,30.5588,16300.0
2012-01-23 11:30:00,51.06,51.15,51.05,51.11,16500.0,30.5648,30.6187,30.5588,30.5947,16500.0
2012-01-23 11:35:00,51.11,51.13,50.93,50.96,22300.0,30.5947,30.6067,30.487,30.505,22300.0
2012-01-23 11:40:00,50.96,50.97,50.88,50.97,34500.0,30.505,30.5109,30.4571,30.5109,34500.0
2012-01-23 11:45:00,50.97,50.97,50.89,50.94,21900.0,30.5109,30.5109,30.4631,30.493,21900.0
2012-01-23 11:50:00,50.94,50.96,50.87,50.92,15500.0,30.493,30.505,30.4511,30.481,15500.0
2012-01-23 11:55:00,50.92,51.0,50.88,50.94,20600.0,30.481,30.5289,30.4571,30.493,20600.0
2012-01-23 12:00:00,50.94,50.94,50.77,50.82,27700.0,30.493,30.493,30.3912,30.4212,27700.0
2012-01-23 12:05:00,50.81,50.85,50.74,50.84,27200.0,30.4152,30.4391,30.3733,30.4331,27200.0
2012-01-23 12:10:00,50.85,50.87,50.8,50.85,16100.0,30.4391,30.4511,30.4092,30.4391,16100.0
2012-01-23 12:15:00,50.85,50.89,50.82,50.86,15400.0,30.4391,30.4631,30.4212,30.4451,15400.0
2012-01-23 12:20:00,50.87,50.87,50.77,50.81,26200.0,30.4511,30.4511,30.3912,30.4152,26200.0
2012-01-23 12:25:00,50.81,50.88,50.8,50.87,16300.0,30.4152,30.4571,30.4092,30.4511,16300.0
2012-01-23 12:30:00,50.87,50.95,50.86,50.94,16100.0,30.4511,30.499,30.4451,30.493,16100.0
2012-01-23 12:35:00,50.94,50.97,50.93,50.95,11600.0,30.493,30.5109,30.487,30.499,11600.0
2012-01-23 12:40:00,50.95,50.95,50.89,50.92,17200.0,30.499,30.499,30.4631,30.481,17200.0
2012-01-23 12:45:00,50.93,50.95,50.9,50.9,5300.0,30.487,30.499,30.469,30.469,5300.0
2012-01-23 12:50:00,50.91,50.95,50.9,50.92,15000.0,30.475,30.499,30.469,30.481,15000.0
2012-01-23 12:55:00,50.91,50.91,50.85,50.86,27300.0,30.475,30.475,30.4391,30.4451,27300.0
2012-01-23 13:00:00,50.86,50.87,50.82,50.83,15300.0,30.4451,30.4511,30.4212,30.4271,15300.0
2012-01-23 13:05:00,50.83,50.9,50.83,50.9,28200.0,30.4271,30.469,30.4271,30.469,28200.0
2012-01-23 13:10:00,50.9,50.96,50.85,50.96,23500.0,30.469,30.505,30.4391,30.505,23500.0
2012-01-23 13:15:00,50.96,50.99,50.9,50.93,27300.0,30.505,30.5229,30.469,30.487,27300.0
2012-01-23 13:20:00,50.93,50.97,50.93,50.95,11200.0,30.487,30.5109,30.487,30.499,11200.0
2012-01-23 13:25:00,50.95,50.95,50.89,50.93,13400.0,30.499,30.499,30.4631,30.487,13400.0
2012-01-23 13:30:00,50.94,50.99,50.86,50.91,27900.0,30.493,30.5229,30.4451,30.475,27900.0
2012-01-23 13:35:00,50.91,50.99,50.9,50.91,26000.0,30.475,30.5229,30.469,30.475,26000.0
2012-01-23 13:40:00,50.9,50.91,50.87,50.87,15800.0,30.469,30.475,30.4511,30.4511,15800.0
2012-01-23 13:45:00,50.87,50.87,50.81,50.83,19200.0,30.4511,30.4511,30.4152,30.4271,19200.0
2012-01-23 13:50:00,50.83,50.85,50.8,50.85,14400.0,30.4271,30.4391,30.4092,30.4391,14400.0
2012-01-23 13:55:00,50.84,50.86,50.81,50.85,13200.0,30.4331,30.4451,30.4152,30.4391,13200.0
2012-01-23 14:00:00,50.85,50.91,50.83,50.91,22500.0,30.4391,30.475,30.4271,30.475,22500.0
2012-01-23 14:05:00,50.91,50.91,50.88,50.91,14300.0,30.475,30.475,30.4571,30.475,14300.0
2012-01-23 14:10:00,50.91,50.97,50.89,50.96,122400.0,30.475,30.5109,30.4631,30.505,122400.0
2012-01-23 14:15:00,50.97,50.98,50.88,50.9,43700.0,30.5109,30.5169,30.4571,30.469,43700.0
2012-01-23 14:20:00,50.9,50.9,50.84,50.84,29300.0,30.469,30.469,30.4331,30.4331,29300.0
2012-01-23 14:25:00,50.84,50.87,50.82,50.87,18500.0,30.4331,30.4511,30.4212,30.4511,18500.0
2012-01-23 14:30:00,50.87,50.89,50.85,50.86,16700.0,30.4511,30.4631,30.4391,30.4451,16700.0
2012-01-23 14:35:00,50.85,50.85,50.8,50.8,15100.0,30.4391,30.4391,30.4092,30.4092,15100.0
2012-01-23 14:40:00,50.8,50.81,50.74,50.74,21100.0,30.4092,30.4152,30.3733,30.3733,21100.0
2012-01-23 14:45:00,50.74,50.75,50.64,50.69,65100.0,30.3733,30.3793,30.3134,30.3433,65100.0
2012-01-23 14:50:00,50.68,50.68,50.57,50.58,36700.0,30.3373,30.3373,30.2715,30.2775,36700.0
2012-01-23 14:55:00,50.58,50.82,50.57,50.81,41600.0,30.2775,30.4212,30.2715,30.4152,41600.0
2012-01-23 15:00:00,50.81,50.81,50.72,50.73,50900.0,30.4152,30.4152,30.3613,30.3673,50900.0
2012-01-23 15:05:00,50.74,50.79,50.73,50.76,36400.0,30.3733,30.4032,30.3673,30.3852,36400.0
2012-01-23 15:10:00,50.76,50.79,50.68,50.68,102800.0,30.3852,30.4032,30.3373,30.3373,102800.0
2012-01-23 15:15:00,50.68,50.71,50.66,50.71,49700.0,30.3373,30.3553,30.3254,30.3553,49700.0
2012-01-23 15:20:00,50.7,50.7,50.6,50.63,48200.0,30.3493,30.3493,30.2895,30.3074,48200.0
2012-01-23 15:25:00,50.63,50.64,50.59,50.61,46300.0,30.3074,30.3134,30.2835,30.2954,46300.0
2012-01-23 15:30:00,50.61,50.65,50.57,50.6,53200.0,30.2954,30.3194,30.2715,30.2895,53200.0
2012-01-23 15:35:00,50.6,50.63,50.58,50.59,47500.0,30.2895,30.3074,30.2775,30.2835,47500.0
2012-01-23 15:40:00,50.59,50.6,50.56,50.59,74300.0,30.2835,30.2895,30.2655,30.2835,74300.0
2012-01-23 15:45:00,50.59,50.68,50.57,50.63,96200.0,30.2835,30.3373,30.2715,30.3074,96200.0
2012-01-23 15:50:00,50.63,50.67,50.6,50.61,79700.0,30.3074,30.3314,30.2895,30.2954,79700.0
2012-01-23 15:55:00,50.61,50.62,50.55,50.57,147600.0,30.2954,30.3014,30.2595,30.2715,147600.0
2012-01-24 09:30:00,50.77,50.85,50.43,50.65,90100.0,30.3912,30.4391,30.1877,30.3194,90100.0
2012-01-24 09:35:00,50.64,50.69,50.47,50.52,44200.0,30.3134,30.3433,30.2116,30.2416,44200.0
2012-01-24 09:40:00,50.5,50.51,50.31,50.5,51300.0,30.2296,30.2356,30.1159,30.2296,51300.0
2012-01-24 09:45:00,50.52,50.72,50.47,50.67,86300.0,30.2416,30.3613,30.2116,30.3314,86300.0
2012-01-24 09:50:00,50.68,50.75,50.65,50.72,47600.0,30.3373,30.3793,30.3194,30.3613,47600.0
2012-01-24 09:55:00,50.73,50.91,50.69,50.82,107900.0,30.3673,30.475,30.3433,30.4212,107900.0
2012-01-24 10:00:00,50.8,51.0,50.76,50.95,70600.0,30.4092,30.5289,30.3852,30.499,70600.0
2012-01-24 10:05:00,50.95,50.97,50.86,50.86,53900.0,30.499,30.5109,30.4451,30.4451,53900.0
2012-01-24 10:10:00,50.86,50.92,50.84,50.92,49700.0,30.4451,30.481,30.4331,30.481,49700.0
2012-01-24 10:15:00,50.92,50.98,50.9,50.91,56900.0,30.481,30.5169,30.469,30.475,56900.0
2012-01-24 10:20:00,50.91,50.96,50.9,50.96,34800.0,30.475,30.505,30.469,30.505,34800.0
2012-01-24 10:25:00,50.97,50.98,50.95,50.96,48200.0,30.5109,30.5169,30.499,30.505,48200.0
2012-01-24 10:30:00,50.96,51.14,50.95,51.1,67500.0,30.505,30.6127,30.499,30.5888,67500.0
2012-01-24 10:35:00,51.1,51.14,51.0,51.01,73100.0,30.5888,30.6127,30.5289,30.5349,73100.0
2012-01-24 10:40:00,51.0,51.02,50.97,50.97,39200.0,30.5289,30.5409,30.5109,30.5109,39200.0
2012-01-24 10:45:00,50.98,51.0,50.96,50.97,19700.0,30.5169,30.5289,30.505,30.5109,19700.0
2012-01-24 10:50:00,50.98,51.04,50.98,51.04,30900.0,30.5169,30.5528,30.5169,30.5528,30900.0
2012-01-24 10:55:00,51.04,51.07,50.95,51.0,38000.0,30.5528,30.5708,30.499,30.5289,38000.0
2012-01-24 11:00:00,51.01,51.02,51.0,51.0,43000.0,30.5349,30.5409,30.5289,30.5289,43000.0
2012-01-24 11:05:00,51.01,51.13,51.0,51.1,46400.0,30.5349,30.6067,30.5289,30.5888,46400.0
2012-01-24 11:10:00,51.1,51.16,51.1,51.14,17000.0,30.5888,30.6247,30.5888,30.6127,17000.0
2012-01-24 11:15:00,51.14,51.24,51.14,51.2,36500.0,30.6127,30.6726,30.6127,30.6486,36500.0
2012-01-24 11:20:00,51.2,51.22,51.18,51.19,24400.0,30.6486,30.6606,30.6367,30.6426,24400.0
2012-01-24 11:25:00,51.19,51.23,51.18,51.19,17000.0,30.6426,30.6666,30.6367,30.6426,17000.0
2012-01-24 11:30:00,51.18,51.19,51.11,51.12,14100.0,30.6367,30.6426,30.5947,30.6007,14100.0
2012-01-24 11:35:00,51.13,51.13,51.05,51.05,12300.0,30.6067,30.6067,30.5588,30.5588,12300.0
2012-01-24 11:40:00,51.04,51.04,50.99,50.99,10600.0,30.5528,30.5528,30.5229,30.5229,10600.0
2012-01-24 11:45:00,51.0,51.0,50.93,50.93,16200.0,30.5289,30.5289,30.487,30.487,16200.0
2012-01-24 11:50:00,50.93,50.94,50.87,50.94,36300.0,30.487,30.493,30.4511,30.493,36300.0
2012-01-24 11:55:00,50.94,50.96,50.89,50.91,13100.0,30.493,30.505,30.4631,30.475,13100.0
2012-01-24 12:00:00,50.91,50.98,50.91,50.96,18200.0,30.475,30.5169,30.475,30.505,18200.0
2012-01-24 12:05:00,50.96,51.03,50.95,51.02,21800.0,30.505,30.5469,30.499,30.5409,21800.0
2012-01-24 12:10:00,51.03,51.08,51.02,51.03,24900.0,30.5469,30.5768,30.5409,30.5469,24900.0
2012-01-24 12:15:00,51.04,51.06,51.01,51.03,11200.0,30.5528,30.5648,30.5349,30.5469,11200.0
2012-01-24 12:20:00,51.03,51.06,50.98,50.99,14400.0,30.5469,30.5648,30.5169,30.5229,14400.0
2012-01-24 12:25:00,51.0,51.0,50.97,50.98,15500.0,30.5289,30.5289,30.5109,30.5169,15500.0
2012-01-24 12:30:00,50.98,51.05,50.98,51.05,16100.0,30.5169,30.5588,30.5169,30.5588,16100.0
2012-01-24 12:35:00,51.04,51.04,50.99,51.0,14400.0,30.5528,30.5528,30.5229,30.5289,14400.0
2012-01-24 12:40:00,51.0,51.07,51.0,51.06,17400.0,30.5289,30.5708,30.5289,30.5648,17400.0
2012-01-24 12:45:00,51.07,51.07,51.02,51.03,19800.0,30.5708,30.5708,30.5409,30.5469,19800.0
2012-01-24 12:50:00,51.03,51.04,51.03,51.04,11900.0,30.5469,30.5528,30.5469,30.5528,11900.0
2012-01-24 12:55:00,51.04,51.06,51.02,51.05,19800.0,30.5528,30.5648,30.5409,30.5588,19800.0
2012-01-24 13:00:00,51.05,51.05,50.98,50.99,12000.0,30.5588,30.5588,30.5169,30.5229,12000.0
2012-01-24 13:05:00,50.98,51.0,50.97,50.99,11600.0,30.5169,30.5289,30.5109,30.5229,11600.0
2012-01-24 13:10:00,50.99,51.02,50.98,51.01,17000.0,30.5229,30.5409,30.5169,30.5349,17000.0
2012-01-24 13:15:00,51.01,51.03,51.01,51.03,19100.0,30.5349,30.5469,30.5349,30.5469,19100.0
2012-01-24 13:20:00,51.01,51.04,51.0,51.03,16000.0,30.5349,30.5528,30.5289,30.5469,16000.0
2012-01-24 13:25:00,51.03,51.04,51.01,51.02,19100.0,30.5469,30.5528,30.5349,30.5409,19100.0
2012-01-24 13:30:00,51.02,51.08,51.02,51.08,28200.0,30.5409,30.5768,30.5409,30.5768,28200.0
2012-01-24 13:35:00,51.08,51.12,51.06,51.11,25200.0,30.5768,30.6007,30.5648,30.5947,25200.0
2012-01-24 13:40:00,51.12,51.17,51.11,51.15,73700.0,30.6007,30.6307,30.5947,30.6187,73700.0
2012-01-24 13:45:00,51.14,51.19,51.13,51.18,25900.0,30.6127,30.6426,30.6067,30.6367,25900.0
2012-01-24 13:50:00,51.19,51.21,51.18,51.2,21500.0,30.6426,30.6546,30.6367,30.6486,21500.0
2012-01-24 13:55:00,51.19,51.22,51.18,51.22,23500.0,30.6426,30.6606,30.6367,30.6606,23500.0
2012-01-24 14:00:00,51.22,51.24,51.19,51.2,32700.0,30.6606,30.6726,30.6426,30.6486,32700.0
2012-01-24 14:05:00,51.21,51.24,51.2,51.24,37400.0,30.6546,30.6726,30.6486,30.6726,37400.0
2012-01-24 14:10:00,51.24,51.27,51.23,51.26,25800.0,30.6726,30.6905,30.6666,30.6845,25800.0
2012-01-24 14:15:00,51.26,51.29,51.25,51.28,26300.0,30.6845,30.7025,30.6786,30.6965,26300.0
2012-01-24 14:20:00,51.29,51.32,51.26,51.32,28400.0,30.7025,30.7205,30.6845,30.7205,28400.0
2012-01-24 14:25:00,51.33,51.33,51.29,51.32,26800.0,30.7264,30.7264,30.7025,30.7205,26800.0
2012-01-24 14:30:00,51.32,51.32,51.25,51.26,18500.0,30.7205,30.7205,30.6786,30.6845,18500.0
2012-01-24 14:35:00,51.26,51.28,51.26,51.26,12800.0,30.6845,30.6965,30.6845,30.6845,12800.0
2012-01-24 14:40:00,51.26,51.26,51.2,51.21,42200.0,30.6845,30.6845,30.6486,30.6546,42200.0
2012-01-24 14:45:00,51.21,51.22,51.15,51.15,33200.0,30.6546,30.6606,30.6187,30.6187,33200.0
2012-01-24 14:50:00,51.14,51.19,51.14,51.18,32400.0,30.6127,30.6426,30.6127,30.6367,32400.0
2012-01-24 14:55:00,51.18,51.19,51.13,51.15,21300.0,30.6367,30.6426,30.6067,30.6187,21300.0
2012-01-24 15:00:00,51.15,51.23,51.14,51.19,75600.0,30.6187,30.6666,30.6127,30.6426,75600.0
2012-01-24 15:05:00,51.2,51.2,51.19,51.2,9400.0,30.6486,30.6486,30.6426,30.6486,9400.0
2012-01-24 15:10:00,51.19,51.27,51.18,51.21,65000.0,30.6426,30.6905,30.6367,30.6546,65000.0
2012-01-24 15:15:00,51.21,51.25,51.2,51.24,56700.0,30.6546,30.6786,30.6486,30.6726,56700.0
2012-01-24 15:20:00,51.24,51.26,51.23,51.26,62700.0,30.6726,30.6845,30.6666,30.6845,62700.0
2012-01-24 15:25:00,51.26,51.28,51.24,51.25,38000.0,30.6845,30.6965,30.6726,30.6786,38000.0
2012-01-24 15:30:00,51.24,51.27,51.24,51.26,43800.0,30.6726,30.6905,30.6726,30.6845,43800.0
2012-01-24 15:35:00,51.27,51.27,51.26,51.26,41100.0,30.6905,30.6905,30.6845,30.6845,41100.0
2012-01-24 15:40:00,51.26,51.28,51.21,51.22,71800.0,30.6845,30.6965,30.6546,30.6606,71800.0
2012-01-24 15:45:00,51.23,51.25,51.22,51.24,89500.0,30.6666,30.6786,30.6606,30.6726,89500.0
2012-01-24 15:50:00,51.23,51.29,51.22,51.29,179900.0,30.6666,30.7025,30.6606,30.7025,179900.0
2012-01-24 15:55:00,51.28,51.29,51.23,51.25,173600.0,30.6965,30.7025,30.6666,30.6786,173600.0
2012-01-25 09:30:00,50.98,51.2,50.86,50.86,35200.0,30.5169,30.6486,30.4451,30.4451,35200.0
2012-01-25 09:35:00,50.87,50.9,50.58,50.61,21700.0,30.4511,30.469,30.2775,30.2954,21700.0
2012-01-25 09:40:00,50.62,50.78,50.62,50.77,12900.0,30.3014,30.3972,30.3014,30.3912,12900.0
2012-01-25 09:45:00,50.78,50.82,50.66,50.77,67400.0,30.3972,30.4212,30.3254,30.3912,67400.0
2012-01-25 09:50:00,50.77,50.81,50.58,50.58,39100.0,30.3912,30.4152,30.2775,30.2775,39100.0
2012-01-25 09:55:00,50.57,50.69,50.53,50.69,57700.0,30.2715,30.3433,30.2476,30.3433,57700.0
2012-01-25 10:00:00,50.69,50.76,50.59,50.66,35500.0,30.3433,30.3852,30.2835,30.3254,35500.0
2012-01-25 10:05:00,50.67,50.79,50.65,50.65,41500.0,30.3314,30.4032,30.3194,30.3194,41500.0
2012-01-25 10:10:00,50.67,50.91,50.65,50.84,56800.0,30.3314,30.475,30.3194,30.4331,56800.0
2012-01-25 10:15:00,50.85,50.87,50.77,50.85,25000.0,30.4391,30.4511,30.3912,30.4391,25000.0
2012-01-25 10:20:00,50.85,50.87,50.77,50.77,24700.0,30.4391,30.4511,30.3912,30.3912,24700.0
2012-01-25 10:25:00,50.79,50.83,50.73,50.81,15700.0,30.4032,30.4271,30.3673,30.4152,15700.0
2012-01-25 10:30:00,50.82,50.83,50.66,50.73,46200.0,30.4212,30.4271,30.3254,30.3673,46200.0
2012-01-25 10:35:00,50.71,50.89,50.67,50.88,34700.0,30.3553,30.4631,30.3314,30.4571,34700.0
2012-01-25 10:40:00,50.89,50.98,50.89,50.96,38700.0,30.4631,30.5169,30.4631,30.505,38700.0
2012-01-25 10:45:00,50.96,51.08,50.95,51.04,39900.0,30.505,30.5768,30.499,30.5528,39900.0
2012-01-25 10:50:00,51.04,51.2,51.04,51.15,47300.0,30.5528,30.6486,30.5528,30.6187,47300.0
2012-01-25 10:55:00,51.16,51.26,51.11,51.23,34400.0,30.6247,30.6845,30.5947,30.6666,34400.0
2012-01-25 11:00:00,51.25,51.25,51.14,51.16,31700.0,30.6786,30.6786,30.6127,30.6247,31700.0
2012-01-25 11:05:00,51.16,51.25,51.16,51.2,33500.0,30.6247,30.6786,30.6247,30.6486,33500.0
2012-01-25 11:10:00,51.21,51.23,51.13,51.16,34800.0,30.6546,30.6666,30.6067,30.6247,34800.0
2012-01-25 11:15:00,51.16,51.17,51.1,51.15,19000.0,30.6247,30.6307,30.5888,30.6187,19000.0
2012-01-25 11:20:00,51.15,51.23,51.11,51.19,29500.0,30.6187,30.6666,30.5947,30.6426,29500.0
2012-01-25 11:25:00,51.2,51.21,51.16,51.16,23800.0,30.6486,30.6546,30.6247,30.6247,23800.0
2012-01-25 11:30:00,51.17,51.21,51.15,51.19,18300.0,30.6307,30.6546,30.6187,30.6426,18300.0
2012-01-25 11:35:00,51.21,51.22,51.13,51.15,16300.0,30.6546,30.6606,30.6067,30.6187,16300.0
2012-01-25 11:40:00,51.15,51.18,51.11,51.16,18300.0,30.6187,30.6367,30.5947,30.6247,18300.0
2012-01-25 11:45:00,51.16,51.19,51.08,51.19,12600.0,30.6247,30.6426,30.5768,30.6426,12600.0
2012-01-25 11:50:00,51.19,51.25,51.14,51.2,17200.0,30.6426,30.6786,30.6127,30.6486,17200.0
2012-01-25 11:55:00,51.2,51.28,51.2,51.25,14200.0,30.6486,30.6965,30.6486,30.6786,14200.0
2012-01-25 12:00:00,51.25,51.3,51.22,51.24,23500.0,30.6786,30.7085,30.6606,30.6726,23500.0
2012-01-25 12:05:00,51.25,51.28,51.14,51.17,24100.0,30.6786,30.6965,30.6127,30.6307,24100.0
2012-01-25 12:10:00,51.18,51.19,51.1,51.11,19500.0,30.6367,30.6426,30.5888,30.5947,19500.0
2012-01-25 12:15:00,51.1,51.15,51.07,51.11,13100.0,30.5888,30.6187,30.5708,30.5947,13100.0
2012-01-25 12:20:00,51.1,51.17,51.08,51.16,11000.0,30.5888,30.6307,30.5768,30.6247,11000.0
2012-01-25 12:25:00,51.16,51.3,51.04,51.18,20800.0,30.6247,30.7085,30.5528,30.6367,20800.0
2012-01-25 12:30:00,51.17,51.35,51.08,51.31,19800.0,30.6307,30.7384,30.5768,30.7145,19800.0
2012-01-25 12:35:00,51.33,51.38,51.23,51.26,24400.0,30.7264,30.7564,30.6666,30.6845,24400.0
2012-01-25 12:40:00,51.26,51.27,51.18,51.19,27000.0,30.6845,30.6905,30.6367,30.6426,27000.0
2012-01-25 12:45:00,51.2,51.25,51.18,51.22,22200.0,30.6486,30.6786,30.6367,30.6606,22200.0
2012-01-25 12:50:00,51.22,51.27,51.12,51.22,32100.0,30.6606,30.6905,30.6007,30.6606,32100.0
2012-01-25 12:55:00,51.22,51.24,51.06,51.08,42100.0,30.6606,30.6726,30.5648,30.5768,42100.0
2012-01-25 13:00:00,51.07,51.26,51.07,51.24,23400.0,30.5708,30.6845,30.5708,30.6726,23400.0
2012-01-25 13:05:00,51.23,51.32,51.21,51.25,23700.0,30.6666,30.7205,30.6546,30.6786,23700.0
2012-01-25 13:10:00,51.24,51.25,51.2,51.23,15700.0,30.6726,30.6786,30.6486,30.6666,15700.0
2012-01-25 13:15:00,51.24,51.32,51.24,51.28,21900.0,30.6726,30.7205,30.6726,30.6965,21900.0
2012-01-25 13:20:00,51.28,51.34,51.26,51.31,30100.0,30.6965,30.7324,30.6845,30.7145,30100.0
2012-01-25 13:25:00,51.31,51.35,51.31,51.33,22400.0,30.7145,30.7384,30.7145,30.7264,22400.0
2012-01-25 13:30:00,51.33,51.45,51.29,51.41,31400.0,30.7264,30.7983,30.7025,30.7743,31400.0
2012-01-25 13:35:00,51.41,51.42,51.34,51.4,20400.0,30.7743,30.7803,30.7324,30.7683,20400.0
2012-01-25 13:40:00,51.41,51.43,51.37,51.37,17100.0,30.7743,30.7863,30.7504,30.7504,17100.0
2012-01-25 13:45:00,51.38,51.42,51.36,51.38,11800.0,30.7564,30.7803,30.7444,30.7564,11800.0
2012-01-25 13:50:00,51.39,51.4,51.34,51.39,23200.0,30.7624,30.7683,30.7324,30.7624,23200.0
2012-01-25 13:55:00,51.4,51.45,51.33,51.44,24500.0,30.7683,30.7983,30.7264,30.7923,24500.0
2012-01-25 14:00:00,51.42,51.44,51.27,51.3,30200.0,30.7803,30.7923,30.6905,30.7085,30200.0
2012-01-25 14:05:00,51.3,51.3,51.23,51.25,26100.0,30.7085,30.7085,30.6666,30.6786,26100.0
2012-01-25 14:10:00,51.27,51.3,51.25,51.28,11700.0,30.6905,30.7085,30.6786,30.6965,11700.0
2012-01-25 14:15:00,51.27,51.27,51.17,51.2,35700.0,30.6905,30.6905,30.6307,30.6486,35700.0
2012-01-25 14:20:00,51.2,51.25,51.08,51.21,33300.0,30.6486,30.6786,30.5768,30.6546,33300.0
2012-01-25 14:25:00,51.22,51.22,51.15,51.2,9800.0,30.6606,30.6606,30.6187,30.6486,9800.0
2012-01-25 14:30:00,51.22,51.26,51.2,51.24,26500.0,30.6606,30.6845,30.6486,30.6726,26500.0
2012-01-25 14:35:00,51.24,51.29,51.2,51.26,20300.0,30.6726,30.7025,30.6486,30.6845,20300.0
2012-01-25 14:40:00,51.27,51.29,51.21,51.28,20200.0,30.6905,30.7025,30.6546,30.6965,20200.0
2012-01-25 14:45:00,51.27,51.33,51.25,51.29,26000.0,30.6905,30.7264,30.6786,30.7025,26000.0
2012-01-25 14:50:00,51.28,51.36,51.26,51.35,34900.0,30.6965,30.7444,30.6845,30.7384,34900.0
2012-01-25 14:55:00,51.34,51.37,51.23,51.25,30600.0,30.7324,30.7504,30.6666,30.6786,30600.0
2012-01-25 15:00:00,51.24,51.33,51.23,51.33,24700.0,30.6726,30.7264,30.6666,30.7264,24700.0
2012-01-25 15:05:00,51.33,51.37,51.3,51.3,15100.0,30.7264,30.7504,30.7085,30.7085,15100.0
2012-01-25 15:10:00,51.31,51.37,51.3,51.35,22300.0,30.7145,30.7504,30.7085,30.7384,22300.0
2012-01-25 15:15:00,51.36,51.41,51.33,51.36,27300.0,30.7444,30.7743,30.7264,30.7444,27300.0
2012-01-25 15:20:00,51.35,51.42,51.3,51.32,32900.0,30.7384,30.7803,30.7085,30.7205,32900.0
2012-01-25 15:25:00,51.33,51.47,51.3,51.4,38100.0,30.7264,30.8102,30.7085,30.7683,38100.0
2012-01-25 15:30:00,51.39,51.5,51.36,51.37,134300.0,30.7624,30.8282,30.7444,30.7504,134300.0
2012-01-25 15:35:00,51.37,51.37,51.28,51.3,32100.0,30.7504,30.7504,30.6965,30.7085,32100.0
2012-01-25 15:40:00,51.29,51.32,51.27,51.29,51600.0,30.7025,30.7205,30.6905,30.7025,51600.0
2012-01-25 15:45:00,51.3,51.36,51.28,51.3,94600.0,30.7085,30.7444,30.6965,30.7085,94600.0
2012-01-25 15:50:00,51.31,51.33,51.26,51.29,93400.0,30.7145,30.7264,30.6845,30.7025,93400.0
2012-01-25 15:55:00,51.29,51.35,51.25,51.29,135800.0,30.7025,30.7384,30.6786,30.7025,135800.0
2012-01-26 09:30:00,51.26,51.66,51.26,51.55,70000.0,30.6845,30.924,30.6845,30.8581,70000.0
2012-01-26 09:35:00,51.57,51.79,51.48,51.65,42800.0,30.8701,31.0018,30.8162,30.918,42800.0
2012-01-26 09:40:00,51.64,51.73,51.5,51.5,32700.0,30.912,30.9659,30.8282,30.8282,32700.0
2012-01-26 09:45:00,51.52,51.65,51.5,51.64,61100.0,30.8402,30.918,30.8282,30.912,61100.0
2012-01-26 09:50:00,51.64,52.0,51.6,51.8,133500.0,30.912,31.1275,30.8881,31.0078,133500.0
2012-01-26 09:55:00,51.8,51.85,51.7,51.76,49200.0,31.0078,31.0377,30.9479,30.9838,49200.0
2012-01-26 10:00:00,51.79,51.88,51.7,51.77,67300.0,31.0018,31.0557,30.9479,30.9898,67300.0
2012-01-26 10:05:00,51.78,52.11,51.78,51.99,93600.0,30.9958,31.1934,30.9958,31.1215,93600.0
2012-01-26 10:10:00,51.97,51.98,51.65,51.85,56300.0,31.1095,31.1155,30.918,31.0377,56300.0
2012-01-26 10:15:00,51.82,51.95,51.81,51.9,29200.0,31.0198,31.0976,31.0138,31.0676,29200.0
2012-01-26 10:20:00,51.9,51.92,51.66,51.79,41400.0,31.0676,31.0796,30.924,31.0018,41400.0
2012-01-26 10:25:00,51.79,51.86,51.7,51.72,23600.0,31.0018,31.0437,30.9479,30.9599,23600.0
2012-01-26 10:30:00,51.74,51.81,51.57,51.63,45300.0,30.9719,31.0138,30.8701,30.906,45300.0
2012-01-26 10:35:00,51.62,51.62,51.54,51.54,29500.0,30.9,30.9,30.8521,30.8521,29500.0
2012-01-26 10:40:00,51.53,51.58,51.48,51.58,37200.0,30.8462,30.8761,30.8162,30.8761,37200.0
2012-01-26 10:45:00,51.57,51.65,51.46,51.53,28000.0,30.8701,30.918,30.8043,30.8462,28000.0
2012-01-26 10:50:00,51.51,51.52,51.45,51.51,28700.0,30.8342,30.8402,30.7983,30.8342,28700.0
2012-01-26 10:55:00,51.52,51.52,51.15,51.15,53200.0,30.8402,30.8402,30.6187,30.6187,53200.0
2012-01-26 11:00:00,51.15,51.28,51.15,51.27,52700.0,30.6187,30.6965,30.6187,30.6905,52700.0
2012-01-26 11:05:00,51.27,51.4,51.26,51.36,26600.0,30.6905,30.7683,30.6845,30.7444,26600.0
2012-01-26 11:10:00,51.38,51.49,51.37,51.41,19300.0,30.7564,30.8222,30.7504,30.7743,19300.0
2012-01-26 11:15:00,51.4,51.44,51.37,51.42,9400.0,30.7683,30.7923,30.7504,30.7803,9400.0
2012-01-26 11:20:00,51.41,51.46,51.39,51.41,25400.0,30.7743,30.8043,30.7624,30.7743,25400.0
2012-01-26 11:25:00,51.43,51.48,51.33,51.42,14300.0,30.7863,30.8162,30.7264,30.7803,14300.0
2012-01-26 11:30:00,51.41,51.52,51.36,51.49,43400.0,30.7743,30.8402,30.7444,30.8222,43400.0
2012-01-26 11:35:00,51.47,51.53,51.42,51.42,17900.0,30.8102,30.8462,30.7803,30.7803,17900.0
2012-01-26 11:40:00,51.39,51.44,51.25,51.26,23700.0,30.7624,30.7923,30.6786,30.6845,23700.0
2012-01-26 11:45:00,51.25,51.35,51.25,51.3,26300.0,30.6786,30.7384,30.6786,30.7085,26300.0
2012-01-26 11:50:00,51.29,51.34,51.27,51.31,16600.0,30.7025,30.7324,30.6905,30.7145,16600.0
2012-01-26 11:55:00,51.3,51.33,51.21,51.22,19600.0,30.7085,30.7264,30.6546,30.6606,19600.0
2012-01-26 12:00:00,51.22,51.28,51.2,51.27,9100.0,30.6606,30.6965,30.6486,30.6905,9100.0
2012-01-26 12:05:00,51.28,51.3,51.21,51.3,10400.0,30.6965,30.7085,30.6546,30.7085,10400.0
2012-01-26 12:10:00,51.29,51.34,51.16,51.17,19700.0,30.7025,30.7324,30.6247,30.6307,19700.0
2012-01-26 12:15:00,51.17,51.18,51.08,51.13,20500.0,30.6307,30.6367,30.5768,30.6067,20500.0
2012-01-26 12:20:00,51.13,51.17,51.08,51.09,8900.0,30.6067,30.6307,30.5768,30.5828,8900.0
2012-01-26 12:25:00,51.08,51.15,51.08,51.15,5000.0,30.5768,30.6187,30.5768,30.6187,5000.0
2012-01-26 12:30:00,51.16,51.17,51.12,51.14,4700.0,30.6247,30.6307,30.6007,30.6127,4700.0
2012-01-26 12:35:00,51.14,51.16,51.12,51.14,6100.0,30.6127,30.6247,30.6007,30.6127,6100.0
2012-01-26 12:40:00,51.14,51.18,51.12,51.12,5800.0,30.6127,30.6367,30.6007,30.6007,5800.0
2012-01-26 12:45:00,51.13,51.16,51.07,51.13,7400.0,30.6067,30.6247,30.5708,30.6067,7400.0
2012-01-26 12:50:00,51.12,51.27,51.09,51.17,12100.0,30.6007,30.6905,30.5828,30.6307,12100.0
2012-01-26 12:55:00,51.18,51.25,51.15,51.17,6500.0,30.6367,30.6786,30.6187,30.6307,6500.0
2012-01-26 13:00:00,51.16,51.22,51.14,51.15,25800.0,30.6247,30.6606,30.6127,30.6187,25800.0
2012-01-26 13:05:00,51.16,51.23,51.12,51.12,31200.0,30.6247,30.6666,30.6007,30.6007,31200.0
2012-01-26 13:10:00,51.13,51.15,51.07,51.12,11300.0,30.6067,30.6187,30.5708,30.6007,11300.0
2012-01-26 13:15:00,51.11,51.14,51.08,51.1,22200.0,30.5947,30.6127,30.5768,30.5888,22200.0
2012-01-26 13:20:00,51.11,51.14,51.1,51.11,11900.0,30.5947,30.6127,30.5888,30.5947,11900.0
2012-01-26 13:25:00,51.1,51.15,51.09,51.1,13300.0,30.5888,30.6187,30.5828,30.5888,13300.0
2012-01-26 13:30:00,51.1,51.13,51.08,51.08,8100.0,30.5888,30.6067,30.5768,30.5768,8100.0
2012-01-26 13:35:00,51.07,51.12,51.05,51.1,22300.0,30.5708,30.6007,30.5588,30.5888,22300.0
2012-01-26 13:40:00,51.1,51.12,51.01,51.09,22100.0,30.5888,30.6007,30.5349,30.5828,22100.0
2012-01-26 13:45:00,51.1,51.1,51.01,51.02,10700.0,30.5888,30.5888,30.5349,30.5409,10700.0
2012-01-26 13:50:00,51.02,51.12,51.0,51.12,13200.0,30.5409,30.6007,30.5289,30.6007,13200.0
2012-01-26 13:55:00,51.11,51.12,50.97,50.97,18300.0,30.5947,30.6007,30.5109,30.5109,18300.0
2012-01-26 14:00:00,50.97,51.06,50.97,51.0,14600.0,30.5109,30.5648,30.5109,30.5289,14600.0
2012-01-26 14:05:00,51.0,51.09,50.95,51.09,19200.0,30.5289,30.5828,30.499,30.5828,19200.0
2012-01-26 14:10:00,51.09,51.09,50.98,50.98,14500.0,30.5828,30.5828,30.5169,30.5169,14500.0
2012-01-26 14:15:00,50.99,50.99,50.91,50.97,13800.0,30.5229,30.5229,30.475,30.5109,13800.0
2012-01-26 14:20:00,50.96,51.01,50.88,50.98,29700.0,30.505,30.5349,30.4571,30.5169,29700.0
2012-01-26 14:25:00,51.0,51.03,50.95,51.03,47000.0,30.5289,30.5469,30.499,30.5469,47000.0
2012-01-26 14:30:00,51.03,51.06,51.0,51.04,22600.0,30.5469,30.5648,30.5289,30.5528,22600.0
2012-01-26 14:35:00,51.02,51.03,50.92,50.93,13800.0,30.5409,30.5469,30.481,30.487,13800.0
2012-01-26 14:40:00,50.95,50.96,50.91,50.95,28300.0,30.499,30.505,30.475,30.499,28300.0
2012-01-26 14:45:00,50.95,50.95,50.79,50.79,58100.0,30.499,30.499,30.4032,30.4032,58100.0
2012-01-26 14:50:00,50.8,50.8,50.68,50.68,30800.0,30.4092,30.4092,30.3373,30.3373,30800.0
2012-01-26 14:55:00,50.69,50.72,50.64,50.66,31100.0,30.3433,30.3613,30.3134,30.3254,31100.0
2012-01-26 15:00:00,50.68,50.68,50.5,50.52,59600.0,30.3373,30.3373,30.2296,30.2416,59600.0
2012-01-26 15:05:00,50.52,50.53,50.47,50.47,51700.0,30.2416,30.2476,30.2116,30.2116,51700.0
2012-01-26 15:10:00,50.47,50.5,50.46,50.5,23800.0,30.2116,30.2296,30.2057,30.2296,23800.0
2012-01-26 15:15:00,50.5,50.51,50.44,50.44,65600.0,30.2296,30.2356,30.1937,30.1937,65600.0
2012-01-26 15:20:00,50.44,50.46,50.28,50.31,72800.0,30.1937,30.2057,30.0979,30.1159,72800.0
2012-01-26 15:25:00,50.31,50.38,50.25,50.27,113600.0,30.1159,30.1578,30.0799,30.0919,113600.0
2012-01-26 15:30:00,50.26,50.29,50.2,50.21,90600.0,30.0859,30.1039,30.05,30.056,90600.0
2012-01-26 15:35:00,50.2,50.21,50.08,50.1,136100.0,30.05,30.056,29.9782,29.9902,136100.0
2012-01-26 15:40:00,50.1,50.5,50.03,50.45,180800.0,29.9902,30.2296,29.9483,30.1997,180800.0
2012-01-26 15:45:00,50.46,50.46,50.24,50.3,182600.0,30.2057,30.2057,30.074,30.1099,182600.0
2012-01-26 15:50:00,50.29,50.45,50.19,50.22,187600.0,30.1039,30.1997,30.044,30.062,187600.0
2012-01-26 15:55:00,50.23,50.26,50.07,50.26,317200.0,30.068,30.0859,29.9722,30.0859,317200.0
2012-01-27 09:30:00,51.36,51.89,50.91,51.79,353600.0,30.7444,31.0617,30.475,31.0018,353600.0
2012-01-27 09:35:00,51.8,51.93,51.64,51.8,325400.0,31.0078,31.0856,30.912,31.0078,325400.0
2012-01-27 09:40:00,51.8,52.17,51.0,51.56,374100.0,31.0078,31.2293,30.5289,30.8641,374100.0
2012-01-27 09:45:00,51.57,51.75,51.45,51.72,195100.0,30.8701,30.9779,30.7983,30.9599,195100.0
2012-01-27 09:50:00,51.72,52.02,51.68,51.9,180700.0,30.9599,31.1395,30.936,31.0676,180700.0
2012-01-27 09:55:00,51.93,52.14,51.79,52.0,265700.0,31.0856,31.2113,31.0018,31.1275,265700.0
2012-01-27 10:00:00,51.99,52.03,51.85,51.9,170800.0,31.1215,31.1455,31.0377,31.0676,170800.0
2012-01-27 10:05:00,51.9,51.97,51.78,51.88,146800.0,31.0676,31.1095,30.9958,31.0557,146800.0
2012-01-27 10:10:00,51.88,51.93,51.76,51.93,120500.0,31.0557,31.0856,30.9838,31.0856,120500.0
2012-01-27 10:15:00,51.93,51.95,51.8,51.81,91700.0,31.0856,31.0976,31.0078,31.0138,91700.0
2012-01-27 10:20:00,51.81,52.24,51.72,52.23,142600.0,31.0138,31.2712,30.9599,31.2652,142600.0
2012-01-27 10:25:00,52.23,52.5,52.1,52.45,135200.0,31.2652,31.4268,31.1874,31.3969,135200.0
2012-01-27 10:30:00,52.45,52.72,52.45,52.62,250100.0,31.3969,31.5585,31.3969,31.4986,250100.0
2012-01-27 10:35:00,52.61,52.74,52.51,52.67,161500.0,31.4927,31.5705,31.4328,31.5286,161500.0
2012-01-27 10:40:00,52.66,53.05,52.66,52.99,383300.0,31.5226,31.756,31.5226,31.7201,383300.0
2012-01-27 10:45:00,52.98,52.98,52.45,52.75,139000.0,31.7141,31.7141,31.3969,31.5765,139000.0
2012-01-27 10:50:00,52.77,52.78,52.57,52.61,44800.0,31.5884,31.5944,31.4687,31.4927,44800.0
2012-01-27 10:55:00,52.62,52.65,52.33,52.51,96300.0,31.4986,31.5166,31.325,31.4328,96300.0
2012-01-27 11:00:00,52.51,52.65,52.48,52.52,58500.0,31.4328,31.5166,31.4148,31.4388,58500.0
2012-01-27 11:05:00,52.53,52.61,52.38,52.39,65600.0,31.4448,31.4927,31.355,31.361,65600.0
2012-01-27 11:10:00,52.4,52.42,52.31,52.31,37100.0,31.3669,31.3789,31.3131,31.3131,37100.0
2012-01-27 11:15:00,52.32,52.41,52.31,52.35,61600.0,31.3191,31.3729,31.3131,31.337,61600.0
2012-01-27 11:20:00,52.35,52.44,52.3,52.38,52800.0,31.337,31.3909,31.3071,31.355,52800.0
2012-01-27 11:25:00,52.37,52.45,52.24,52.27,61200.0,31.349,31.3969,31.2712,31.2891,61200.0
2012-01-27 11:30:00,52.27,52.29,52.12,52.18,53100.0,31.2891,31.3011,31.1993,31.2353,53100.0
2012-01-27 11:35:00,52.14,52.19,52.08,52.17,35700.0,31.2113,31.2412,31.1754,31.2293,35700.0
2012-01-27 11:40:00,52.17,52.19,51.94,51.99,87600.0,31.2293,31.2412,31.0916,31.1215,87600.0
2012-01-27 11:45:00,51.98,52.2,51.98,52.09,40200.0,31.1155,31.2472,31.1155,31.1814,40200.0
2012-01-27 11:50:00,52.09,52.2,52.09,52.18,16000.0,31.1814,31.2472,31.1814,31.2353,16000.0
2012-01-27 11:55:00,52.18,52.28,52.11,52.14,25000.0,31.2353,31.2951,31.1934,31.2113,25000.0
2012-01-27 12:00:00,52.14,52.2,52.14,52.14,23900.0,31.2113,31.2472,31.2113,31.2113,23900.0
2012-01-27 12:05:00,52.14,52.14,51.89,52.06,41100.0,31.2113,31.2113,31.0617,31.1634,41100.0
2012-01-27 12:10:00,52.06,52.13,52.04,52.11,29000.0,31.1634,31.2053,31.1515,31.1934,29000.0
2012-01-27 12:15:00,52.13,52.28,52.1,52.28,24600.0,31.2053,31.2951,31.1874,31.2951,24600.0
2012-01-27 12:20:00,52.26,52.38,52.26,52.36,37300.0,31.2831,31.355,31.2831,31.343,37300.0
2012-01-27 12:25:00,52.37,52.4,52.36,52.39,21100.0,31.349,31.3669,31.343,31.361,21100.0
2012-01-27 12:30:00,52.4,52.4,52.35,52.4,16900.0,31.3669,31.3669,31.337,31.3669,16900.0
2012-01-27 12:35:00,52.4,52.4,52.37,52.4,10400.0,31.3669,31.3669,31.349,31.3669,10400.0
2012-01-27 12:40:00,52.4,52.51,52.39,52.51,47500.0,31.3669,31.4328,31.361,31.4328,47500.0
2012-01-27 12:45:00,52.51,52.6,52.48,52.6,40000.0,31.4328,31.4867,31.4148,31.4867,40000.0
2012-01-27 12:50:00,52.6,52.61,52.36,52.36,37000.0,31.4867,31.4927,31.343,31.343,37000.0
2012-01-27 12:55:00,52.36,52.5,52.33,52.38,22200.0,31.343,31.4268,31.325,31.355,22200.0
2012-01-27 13:00:00,52.39,52.45,52.33,52.44,21700.0,31.361,31.3969,31.325,31.3909,21700.0
2012-01-27 13:05:00,52.43,52.48,52.43,52.48,16700.0,31.3849,31.4148,31.3849,31.4148,16700.0
2012-01-27 13:10:00,52.47,52.47,52.4,52.4,16700.0,31.4089,31.4089,31.3669,31.3669,16700.0
2012-01-27 13:15:00,52.42,52.43,52.35,52.36,14400.0,31.3789,31.3849,31.337,31.343,14400.0
2012-01-27 13:20:00,52.36,52.36,52.24,52.3,25800.0,31.343,31.343,31.2712,31.3071,25800.0
2012-01-27 13:25:00,52.29,52.34,52.21,52.21,11700.0,31.3011,31.331,31.2532,31.2532,11700.0
2012-01-27 13:30:00,52.22,52.26,52.13,52.18,13100.0,31.2592,31.2831,31.2053,31.2353,13100.0
2012-01-27 13:35:00,52.19,52.44,52.19,52.42,28600.0,31.2412,31.3909,31.2412,31.3789,28600.0
2012-01-27 13:40:00,52.44,52.49,52.41,52.42,18300.0,31.3909,31.4208,31.3729,31.3789,18300.0
2012-01-27 13:45:00,52.42,52.57,52.42,52.52,30900.0,31.3789,31.4687,31.3789,31.4388,30900.0
2012-01-27 13:50:00,52.53,52.63,52.53,52.62,23400.0,31.4448,31.5046,31.4448,31.4986,23400.0
2012-01-27 13:55:00,52.62,52.67,52.6,52.66,31100.0,31.4986,31.5286,31.4867,31.5226,31100.0
2012-01-27 14:00:00,52.66,52.75,52.52,52.53,46600.0,31.5226,31.5765,31.4388,31.4448,46600.0
2012-01-27 14:05:00,52.52,52.62,52.52,52.56,26300.0,31.4388,31.4986,31.4388,31.4627,26300.0
2012-01-27 14:10:00,52.56,52.62,52.46,52.48,48700.0,31.4627,31.4986,31.4029,31.4148,48700.0
2012-01-27 14:15:00,52.48,52.57,52.48,52.55,15500.0,31.4148,31.4687,31.4148,31.4567,15500.0
2012-01-27 14:20:00,52.55,52.55,52.48,52.5,19400.0,31.4567,31.4567,31.4148,31.4268,19400.0
2012-01-27 14:25:00,52.49,52.53,52.47,52.49,26600.0,31.4208,31.4448,31.4089,31.4208,26600.0
2012-01-27 14:30:00,52.5,52.52,52.48,52.51,16100.0,31.4268,31.4388,31.4148,31.4328,16100.0
2012-01-27 14:35:00,52.51,52.53,52.47,52.53,17500.0,31.4328,31.4448,31.4089,31.4448,17500.0
2012-01-27 14:40:00,52.54,52.63,52.53,52.62,34100.0,31.4508,31.5046,31.4448,31.4986,34100.0
2012-01-27 14:45:00,52.62,52.67,52.59,52.66,42100.0,31.4986,31.5286,31.4807,31.5226,42100.0
2012-01-27 14:50:00,52.66,52.7,52.62,52.64,28200.0,31.5226,31.5465,31.4986,31.5106,28200.0
2012-01-27 14:55:00,52.64,52.65,52.53,52.55,19600.0,31.5106,31.5166,31.4448,31.4567,19600.0
2012-01-27 15:00:00,52.55,52.6,52.53,52.58,33900.0,31.4567,31.4867,31.4448,31.4747,33900.0
2012-01-27 15:05:00,52.58,52.59,52.54,52.56,28700.0,31.4747,31.4807,31.4508,31.4627,28700.0
2012-01-27 15:10:00,52.56,52.6,52.5,52.57,31500.0,31.4627,31.4867,31.4268,31.4687,31500.0
2012-01-27 15:15:00,52.58,52.62,52.57,52.61,34700.0,31.4747,31.4986,31.4687,31.4927,34700.0
2012-01-27 15:20:00,52.61,52.63,52.59,52.62,49500.0,31.4927,31.5046,31.4807,31.4986,49500.0
2012-01-27 15:25:00,52.61,52.64,52.56,52.6,42700.0,31.4927,31.5106,31.4627,31.4867,42700.0
2012-01-27 15:30:00,52.59,52.61,52.44,52.44,56000.0,31.4807,31.4927,31.3909,31.3909,56000.0
2012-01-27 15:35:00,52.43,52.46,52.42,52.46,60700.0,31.3849,31.4029,31.3789,31.4029,60700.0
2012-01-27 15:40:00,52.46,52.47,52.44,52.47,49600.0,31.4029,31.4089,31.3909,31.4089,49600.0
2012-01-27 15:45:00,52.46,52.5,52.34,52.35,90700.0,31.4029,31.4268,31.331,31.337,90700.0
2012-01-27 15:50:00,52.32,52.33,52.14,52.18,170900.0,31.3191,31.325,31.2113,31.2353,170900.0
2012-01-27 15:55:00,52.17,52.4,52.17,52.33,424900.0,31.2293,31.3669,31.2293,31.325,424900.0
2012-01-30 09:30:00,51.53,51.9,51.3,51.79,120500.0,30.8462,31.0676,30.7085,31.0018,120500.0
2012-01-30 09:35:00,51.76,51.88,51.68,51.8,61300.0,30.9838,31.0557,30.936,31.0078,61300.0
2012-01-30 09:40:00,51.8,51.89,51.71,51.84,44800.0,31.0078,31.0617,30.9539,31.0317,44800.0
2012-01-30 09:45:00,51.85,51.95,51.64,51.64,69000.0,31.0377,31.0976,30.912,30.912,69000.0
2012-01-30 09:50:00,51.63,51.63,51.43,51.53,85900.0,30.906,30.906,30.7863,30.8462,85900.0
2012-01-30 09:55:00,51.54,51.61,51.48,51.51,60300.0,30.8521,30.8941,30.8162,30.8342,60300.0
2012-01-30 10:00:00,51.5,51.66,51.5,51.53,53400.0,30.8282,30.924,30.8282,30.8462,53400.0
2012-01-30 10:05:00,51.54,51.55,51.38,51.39,67800.0,30.8521,30.8581,30.7564,30.7624,67800.0
2012-01-30 10:10:00,51.39,51.39,51.18,51.24,52300.0,30.7624,30.7624,30.6367,30.6726,52300.0
2012-01-30 10:15:00,51.24,51.28,51.23,51.25,36800.0,30.6726,30.6965,30.6666,30.6786,36800.0
2012-01-30 10:20:00,51.26,51.26,51.17,51.2,35400.0,30.6845,30.6845,30.6307,30.6486,35400.0
2012-01-30 10:25:00,51.21,51.21,51.04,51.04,43300.0,30.6546,30.6546,30.5528,30.5528,43300.0
2012-01-30 10:30:00,51.04,51.13,51.04,51.06,37200.0,30.5528,30.6067,30.5528,30.5648,37200.0
2012-01-30 10:35:00,51.06,51.18,51.04,51.07,48100.0,30.5648,30.6367,30.5528,30.5708,48100.0
2012-01-30 10:40:00,51.07,51.18,51.03,51.18,43800.0,30.5708,30.6367,30.5469,30.6367,43800.0
2012-01-30 10:45:00,51.18,51.42,51.17,51.3,48100.0,30.6367,30.7803,30.6307,30.7085,48100.0
2012-01-30 10:50:00,51.3,51.34,51.25,51.28,26700.0,30.7085,30.7324,30.6786,30.6965,26700.0
2012-01-30 10:55:00,51.29,51.29,51.2,51.24,27000.0,30.7025,30.7025,30.6486,30.6726,27000.0
2012-01-30 11:00:00,51.25,51.41,51.25,51.32,44600.0,30.6786,30.7743,30.6786,30.7205,44600.0
2012-01-30 11:05:00,51.32,51.37,51.28,51.3,38800.0,30.7205,30.7504,30.6965,30.7085,38800.0
2012-01-30 11:10:00,51.3,51.32,51.16,51.17,40400.0,30.7085,30.7205,30.6247,30.6307,40400.0
2012-01-30 11:15:00,51.17,51.38,51.17,51.38,43800.0,30.6307,30.7564,30.6307,30.7564,43800.0
2012-01-30 11:20:00,51.38,51.42,51.33,51.41,30000.0,30.7564,30.7803,30.7264,30.7743,30000.0
2012-01-30 11:25:00,51.41,51.45,51.4,51.41,31600.0,30.7743,30.7983,30.7683,30.7743,31600.0
2012-01-30 11:30:00,51.41,51.43,51.35,51.38,35700.0,30.7743,30.7863,30.7384,30.7564,35700.0
2012-01-30 11:35:00,51.39,51.4,51.34,51.35,131400.0,30.7624,30.7683,30.7324,30.7384,131400.0
2012-01-30 11:40:00,51.35,51.37,51.3,51.3,20300.0,30.7384,30.7504,30.7085,30.7085,20300.0
2012-01-30 11:45:00,51.32,51.36,51.24,51.29,25900.0,30.7205,30.7444,30.6726,30.7025,25900.0
2012-01-30 11:50:00,51.28,51.29,51.23,51.29,22400.0,30.6965,30.7025,30.6666,30.7025,22400.0
2012-01-30 11:55:00,51.28,51.28,51.18,51.23,23600.0,30.6965,30.6965,30.6367,30.6666,23600.0
2012-01-30 12:00:00,51.24,51.29,51.22,51.27,16200.0,30.6726,30.7025,30.6606,30.6905,16200.0
2012-01-30 12:05:00,51.27,51.34,51.24,51.27,19700.0,30.6905,30.7324,30.6726,30.6905,19700.0
2012-01-30 12:10:00,51.28,51.29,51.19,51.23,18300.0,30.6965,30.7025,30.6426,30.6666,18300.0
2012-01-30 12:15:00,51.24,51.3,51.23,51.25,17300.0,30.6726,30.7085,30.6666,30.6786,17300.0
2012-01-30 12:20:00,51.24,51.27,51.2,51.23,32100.0,30.6726,30.6905,30.6486,30.6666,32100.0
2012-01-30 12:25:00,51.24,51.25,51.21,51.24,12100.0,30.6726,30.6786,30.6546,30.6726,12100.0
2012-01-30 12:30:00,51.24,51.28,51.23,51.25,15800.0,30.6726,30.6965,30.6666,30.6786,15800.0
2012-01-30 12:35:00,51.24,51.28,51.21,51.23,19200.0,30.6726,30.6965,30.6546,30.6666,19200.0
2012-01-30 12:40:00,51.24,51.25,51.21,51.21,18500.0,30.6726,30.6786,30.6546,30.6546,18500.0
2012-01-30 12:45:00,51.21,51.21,51.16,51.18,17600.0,30.6546,30.6546,30.6247,30.6367,17600.0
2012-01-30 12:50:00,51.19,51.2,51.16,51.17,29800.0,30.6426,30.6486,30.6247,30.6307,29800.0
2012-01-30 12:55:00,51.18,51.18,51.12,51.16,101500.0,30.6367,30.6367,30.6007,30.6247,101500.0
2012-01-30 13:00:00,51.15,51.19,51.08,51.1,55400.0,30.6187,30.6426,30.5768,30.5888,55400.0
2012-01-30 13:05:00,51.1,51.13,51.07,51.08,40800.0,30.5888,30.6067,30.5708,30.5768,40800.0
2012-01-30 13:10:00,51.08,51.26,51.08,51.25,118100.0,30.5768,30.6845,30.5768,30.6786,118100.0
2012-01-30 13:15:00,51.26,51.27,51.19,51.25,78100.0,30.6845,30.6905,30.6426,30.6786,78100.0
2012-01-30 13:20:00,51.25,51.28,51.23,51.26,50800.0,30.6786,30.6965,30.6666,30.6845,50800.0
2012-01-30 13:25:00,51.26,51.28,51.21,51.24,26300.0,30.6845,30.6965,30.6546,30.6726,26300.0
2012-01-30 13:30:00,51.24,51.26,51.21,51.22,22000.0,30.6726,30.6845,30.6546,30.6606,22000.0
2012-01-30 13:35:00,51.23,51.32,51.22,51.26,37700.0,30.6666,30.7205,30.6606,30.6845,37700.0
2012-01-30 13:40:00,51.26,51.32,51.25,51.28,42200.0,30.6845,30.7205,30.6786,30.6965,42200.0
2012-01-30 13:45:00,51.28,51.36,51.28,51.32,47700.0,30.6965,30.7444,30.6965,30.7205,47700.0
2012-01-30 13:50:00,51.32,51.37,51.31,51.31,26200.0,30.7205,30.7504,30.7145,30.7145,26200.0
2012-01-30 13:55:00,51.31,51.33,51.25,51.27,43100.0,30.7145,30.7264,30.6786,30.6905,43100.0
2012-01-30 14:00:00,51.28,51.3,51.19,51.26,44300.0,30.6965,30.7085,30.6426,30.6845,44300.0
2012-01-30 14:05:00,51.26,51.38,51.25,51.38,41500.0,30.6845,30.7564,30.6786,30.7564,41500.0
2012-01-30 14:10:00,51.38,51.43,51.34,51.37,45400.0,30.7564,30.7863,30.7324,30.7504,45400.0
2012-01-30 14:15:00,51.38,51.38,51.34,51.34,27700.0,30.7564,30.7564,30.7324,30.7324,27700.0
2012-01-30 14:20:00,51.35,51.35,51.28,51.28,33700.0,30.7384,30.7384,30.6965,30.6965,33700.0
2012-01-30 14:25:00,51.29,51.31,51.28,51.29,33100.0,30.7025,30.7145,30.6965,30.7025,33100.0
2012-01-30 14:30:00,51.28,51.33,51.28,51.32,35900.0,30.6965,30.7264,30.6965,30.7205,35900.0
2012-01-30 14:35:00,51.32,51.34,51.32,51.33,25900.0,30.7205,30.7324,30.7205,30.7264,25900.0
2012-01-30 14:40:00,51.33,51.34,51.28,51.29,37300.0,30.7264,30.7324,30.6965,30.7025,37300.0
2012-01-30 14:45:00,51.3,51.32,51.16,51.2,67400.0,30.7085,30.7205,30.6247,30.6486,67400.0
2012-01-30 14:50:00,51.19,51.19,51.04,51.11,89100.0,30.6426,30.6426,30.5528,30.5947,89100.0
2012-01-30 14:55:00,51.12,51.15,51.07,51.09,54100.0,30.6007,30.6187,30.5708,30.5828,54100.0
2012-01-30 15:00:00,51.09,51.1,51.01,51.01,116400.0,30.5828,30.5888,30.5349,30.5349,116400.0
2012-01-30 15:05:00,51.01,51.05,50.95,50.98,68400.0,30.5349,30.5588,30.499,30.5169,68400.0
2012-01-30 15:10:00,51.0,51.12,50.99,51.09,60400.0,30.5289,30.6007,30.5229,30.5828,60400.0
2012-01-30 15:15:00,51.09,51.11,51.08,51.09,39600.0,30.5828,30.5947,30.5768,30.5828,39600.0
2012-01-30 15:20:00,51.09,51.13,51.05,51.07,54200.0,30.5828,30.6067,30.5588,30.5708,54200.0
2012-01-30 15:25:00,51.06,51.09,51.01,51.03,44200.0,30.5648,30.5828,30.5349,30.5469,44200.0
2012-01-30 15:30:00,51.03,51.08,51.01,51.04,79000.0,30.5469,30.5768,30.5349,30.5528,79000.0
2012-01-30 15:35:00,51.04,51.06,50.95,50.98,101000.0,30.5528,30.5648,30.499,30.5169,101000.0
2012-01-30 15:40:00,50.99,51.0,50.89,50.96,113900.0,30.5229,30.5289,30.4631,30.505,113900.0
2012-01-30 15:45:00,50.98,51.08,50.88,51.08,96200.0,30.5169,30.5768,30.4571,30.5768,96200.0
2012-01-30 15:50:00,51.08,51.11,51.0,51.01,127400.0,30.5768,30.5947,30.5289,30.5349,127400.0
2012-01-30 15:55:00,51.01,51.09,50.96,51.07,209500.0,30.5349,30.5828,30.505,30.5708,209500.0
2012-01-31 09:30:00,51.75,51.78,51.43,51.61,171500.0,30.9779,30.9958,30.7863,30.8941,171500.0
2012-01-31 09:35:00,51.62,51.73,51.53,51.64,73100.0,30.9,30.9659,30.8462,30.912,73100.0
2012-01-31 09:40:00,51.64,51.65,51.35,51.41,75200.0,30.912,30.918,30.7384,30.7743,75200.0
2012-01-31 09:45:00,51.41,51.48,51.14,51.15,96500.0,30.7743,30.8162,30.6127,30.6187,96500.0
2012-01-31 09:50:00,51.14,51.32,51.11,51.23,53300.0,30.6127,30.7205,30.5947,30.6666,53300.0
2012-01-31 09:55:00,51.22,51.37,51.22,51.34,55800.0,30.6606,30.7504,30.6606,30.7324,55800.0
2012-01-31 10:00:00,51.35,51.36,51.17,51.2,61700.0,30.7384,30.7444,30.6307,30.6486,61700.0
2012-01-31 10:05:00,51.22,51.22,51.07,51.14,52600.0,30.6606,30.6606,30.5708,30.6127,52600.0
2012-01-31 10:10:00,51.14,51.25,51.08,51.24,45000.0,30.6127,30.6786,30.5768,30.6726,45000.0
2012-01-31 10:15:00,51.23,51.32,51.17,51.24,29200.0,30.6666,30.7205,30.6307,30.6726,29200.0
2012-01-31 10:20:00,51.24,51.26,51.2,51.23,18800.0,30.6726,30.6845,30.6486,30.6666,18800.0
2012-01-31 10:25:00,51.23,51.3,51.1,51.12,31100.0,30.6666,30.7085,30.5888,30.6007,31100.0
2012-01-31 10:30:00,51.14,51.15,51.08,51.09,49500.0,30.6127,30.6187,30.5768,30.5828,49500.0
2012-01-31 10:35:00,51.09,51.1,51.0,51.01,60900.0,30.5828,30.5888,30.5289,30.5349,60900.0
2012-01-31 10:40:00,51.02,51.06,50.95,51.02,33800.0,30.5409,30.5648,30.499,30.5409,33800.0
2012-01-31 10:45:00,51.01,51.01,50.8,50.84,56500.0,30.5349,30.5349,30.4092,30.4331,56500.0
2012-01-31 10:50:00,50.83,50.84,50.67,50.68,83600.0,30.4271,30.4331,30.3314,30.3373,83600.0
2012-01-31 10:55:00,50.67,50.74,50.54,50.62,76700.0,30.3314,30.3733,30.2535,30.3014,76700.0
2012-01-31 11:00:00,50.62,50.72,50.61,50.68,44700.0,30.3014,30.3613,30.2954,30.3373,44700.0
2012-01-31 11:05:00,50.67,50.73,50.6,50.64,53100.0,30.3314,30.3673,30.2895,30.3134,53100.0
2012-01-31 11:10:00,50.64,50.66,50.5,50.51,97000.0,30.3134,30.3254,30.2296,30.2356,97000.0
2012-01-31 11:15:00,50.51,50.65,50.51,50.6,28900.0,30.2356,30.3194,30.2356,30.2895,28900.0
2012-01-31 11:20:00,50.6,50.76,50.59,50.76,130700.0,30.2895,30.3852,30.2835,30.3852,130700.0
2012-01-31 11:25:00,50.76,50.86,50.73,50.73,80400.0,30.3852,30.4451,30.3673,30.3673,80400.0
2012-01-31 11:30:00,50.74,50.77,50.69,50.76,22600.0,30.3733,30.3912,30.3433,30.3852,22600.0
2012-01-31 11:35:00,50.77,50.99,50.77,50.97,71400.0,30.3912,30.5229,30.3912,30.5109,71400.0
2012-01-31 11:40:00,50.97,50.99,50.81,50.84,49700.0,30.5109,30.5229,30.4152,30.4331,49700.0
2012-01-31 11:45:00,50.83,50.84,50.68,50.7,27300.0,30.4271,30.4331,30.3373,30.3493,27300.0
2012-01-31 11:50:00,50.7,50.76,50.69,50.72,26500.0,30.3493,30.3852,30.3433,30.3613,26500.0
2012-01-31 11:55:00,50.71,50.85,50.68,50.85,33100.0,30.3553,30.4391,30.3373,30.4391,33100.0
2012-01-31 12:00:00,50.85,50.92,50.84,50.92,27100.0,30.4391,30.481,30.4331,30.481,27100.0
2012-01-31 12:05:00,50.92,50.95,50.86,50.89,16500.0,30.481,30.499,30.4451,30.4631,16500.0
2012-01-31 12:10:00,50.88,50.94,50.87,50.91,14300.0,30.4571,30.493,30.4511,30.475,14300.0
2012-01-31 12:15:00,50.9,51.04,50.9,51.04,31800.0,30.469,30.5528,30.469,30.5528,31800.0
2012-01-31 12:20:00,51.04,51.05,50.98,51.01,36100.0,30.5528,30.5588,30.5169,30.5349,36100.0
2012-01-31 12:25:00,51.0,51.1,51.0,51.08,23300.0,30.5289,30.5888,30.5289,30.5768,23300.0
2012-01-31 12:30:00,51.08,51.13,51.08,51.12,18000.0,30.5768,30.6067,30.5768,30.6007,18000.0
2012-01-31 12:35:00,51.11,51.12,51.05,51.07,20700.0,30.5947,30.6007,30.5588,30.5708,20700.0
2012-01-31 12:40:00,51.08,51.09,51.04,51.05,9800.0,30.5768,30.5828,30.5528,30.5588,9800.0
2012-01-31 12:45:00,51.05,51.12,51.03,51.1,11500.0,30.5588,30.6007,30.5469,30.5888,11500.0
2012-01-31 12:50:00,51.08,51.14,51.07,51.13,20800.0,30.5768,30.6127,30.5708,30.6067,20800.0
2012-01-31 12:55:00,51.12,51.13,51.06,51.1,33000.0,30.6007,30.6067,30.5648,30.5888,33000.0
2012-01-31 13:00:00,51.09,51.16,51.07,51.14,37100.0,30.5828,30.6247,30.5708,30.6127,37100.0
2012-01-31 13:05:00,51.14,51.15,51.12,51.14,13600.0,30.6127,30.6187,30.6007,30.6127,13600.0
2012-01-31 13:10:00,51.15,51.23,51.15,51.2,30500.0,30.6187,30.6666,30.6187,30.6486,30500.0
2012-01-31 13:15:00,51.19,51.2,51.13,51.18,11000.0,30.6426,30.6486,30.6067,30.6367,11000.0
2012-01-31 13:20:00,51.18,51.21,51.13,51.16,21800.0,30.6367,30.6546,30.6067,30.6247,21800.0
2012-01-31 13:25:00,51.15,51.22,51.15,51.19,14200.0,30.6187,30.6606,30.6187,30.6426,14200.0
2012-01-31 13:30:00,51.19,51.2,51.14,51.16,12600.0,30.6426,30.6486,30.6127,30.6247,12600.0
2012-01-31 13:35:00,51.17,51.2,51.15,51.16,9900.0,30.6307,30.6486,30.6187,30.6247,9900.0
2012-01-31 13:40:00,51.16,51.2,51.14,51.2,9800.0,30.6247,30.6486,30.6127,30.6486,9800.0
2012-01-31 13:45:00,51.2,51.2,51.15,51.17,13200.0,30.6486,30.6486,30.6187,30.6307,13200.0
2012-01-31 13:50:00,51.15,51.17,51.11,51.14,12300.0,30.6187,30.6307,30.5947,30.6127,12300.0
2012-01-31 13:55:00,51.13,51.17,51.08,51.08,9400.0,30.6067,30.6307,30.5768,30.5768,9400.0
2012-01-31 14:00:00,51.1,51.1,51.04,51.06,14300.0,30.5888,30.5888,30.5528,30.5648,14300.0
2012-01-31 14:05:00,51.08,51.1,51.0,51.0,65200.0,30.5768,30.5888,30.5289,30.5289,65200.0
2012-01-31 14:10:00,51.01,51.19,51.0,51.16,51100.0,30.5349,30.6426,30.5289,30.6247,51100.0
2012-01-31 14:15:00,51.16,51.23,51.16,51.21,29000.0,30.6247,30.6666,30.6247,30.6546,29000.0
2012-01-31 14:20:00,51.21,51.33,51.17,51.18,66600.0,30.6546,30.7264,30.6307,30.6367,66600.0
2012-01-31 14:25:00,51.18,51.27,51.17,51.26,37500.0,30.6367,30.6905,30.6307,30.6845,37500.0
2012-01-31 14:30:00,51.26,51.28,51.2,51.2,41900.0,30.6845,30.6965,30.6486,30.6486,41900.0
2012-01-31 14:35:00,51.21,51.22,51.19,51.22,15200.0,30.6546,30.6606,30.6426,30.6606,15200.0
2012-01-31 14:40:00,51.22,51.24,51.18,51.18,21800.0,30.6606,30.6726,30.6367,30.6367,21800.0
2012-01-31 14:45:00,51.17,51.18,51.13,51.16,14900.0,30.6307,30.6367,30.6067,30.6247,14900.0
2012-01-31 14:50:00,51.17,51.22,51.16,51.19,24100.0,30.6307,30.6606,30.6247,30.6426,24100.0
2012-01-31 14:55:00,51.19,51.24,51.18,51.23,21500.0,30.6426,30.6726,30.6367,30.6666,21500.0
2012-01-31 15:00:00,51.24,51.26,51.11,51.11,47700.0,30.6726,30.6845,30.5947,30.5947,47700.0
2012-01-31 15:05:00,51.11,51.15,51.08,51.15,20600.0,30.5947,30.6187,30.5768,30.6187,20600.0
2012-01-31 15:10:00,51.13,51.17,51.04,51.16,65700.0,30.6067,30.6307,30.5528,30.6247,65700.0
2012-01-31 15:15:00,51.14,51.18,51.12,51.16,27900.0,30.6127,30.6367,30.6007,30.6247,27900.0
2012-01-31 15:20:00,51.17,51.18,51.04,51.07,60600.0,30.6307,30.6367,30.5528,30.5708,60600.0
2012-01-31 15:25:00,51.06,51.13,51.06,51.12,31700.0,30.5648,30.6067,30.5648,30.6007,31700.0
2012-01-31 15:30:00,51.12,51.17,51.09,51.1,34400.0,30.6007,30.6307,30.5828,30.5888,34400.0
2012-01-31 15:35:00,51.09,51.16,51.07,51.15,50600.0,30.5828,30.6247,30.5708,30.6187,50600.0
2012-01-31 15:40:00,51.15,51.17,51.1,51.11,36600.0,30.6187,30.6307,30.5888,30.5947,36600.0
2012-01-31 15:45:00,51.12,51.17,51.08,51.1,63500.0,30.6007,30.6307,30.5768,30.5888,63500.0
2012-01-31 15:50:00,51.1,51.13,51.06,51.07,151700.0,30.5888,30.6067,30.5648,30.5708,151700.0
2012-01-31 15:55:00,51.08,51.19,51.06,51.11,221300.0,30.5768,30.6426,30.5648,30.5947,221300.0
2012-02-01 09:30:00,51.81,51.85,51.62,51.66,120300.0,31.0138,31.0377,30.9,30.924,120300.0
2012-02-01 09:35:00,51.65,51.67,51.41,51.48,60000.0,30.918,30.93,30.7743,30.8162,60000.0
2012-02-01 09:40:00,51.48,51.5,51.3,51.37,28100.0,30.8162,30.8282,30.7085,30.7504,28100.0
2012-02-01 09:45:00,51.39,51.51,51.38,51.44,29600.0,30.7624,30.8342,30.7564,30.7923,29600.0
2012-02-01 09:50:00,51.43,51.5,51.25,51.31,34500.0,30.7863,30.8282,30.6786,30.7145,34500.0
2012-02-01 09:55:00,51.3,51.39,51.24,51.28,48700.0,30.7085,30.7624,30.6726,30.6965,48700.0
2012-02-01 10:00:00,51.29,51.41,51.21,51.41,29800.0,30.7025,30.7743,30.6546,30.7743,29800.0
2012-02-01 10:05:00,51.43,51.67,51.43,51.62,35200.0,30.7863,30.93,30.7863,30.9,35200.0
2012-02-01 10:10:00,51.63,51.79,51.6,51.79,34500.0,30.906,31.0018,30.8881,31.0018,34500.0
2012-02-01 10:15:00,51.79,51.86,51.77,51.81,32900.0,31.0018,31.0437,30.9898,31.0138,32900.0
2012-02-01 10:20:00,51.82,51.92,51.78,51.89,23100.0,31.0198,31.0796,30.9958,31.0617,23100.0
2012-02-01 10:25:00,51.91,52.01,51.91,51.94,75500.0,31.0736,31.1335,31.0736,31.0916,75500.0
2012-02-01 10:30:00,51.93,51.95,51.84,51.86,19500.0,31.0856,31.0976,31.0317,31.0437,19500.0
2012-02-01 10:35:00,51.86,51.91,51.85,51.9,23400.0,31.0437,31.0736,31.0377,31.0676,23400.0
2012-02-01 10:40:00,51.91,51.98,51.9,51.94,26800.0,31.0736,31.1155,31.0676,31.0916,26800.0
2012-02-01 10:45:00,51.95,51.98,51.9,51.92,25200.0,31.0976,31.1155,31.0676,31.0796,25200.0
2012-02-01 10:50:00,51.94,51.97,51.92,51.95,12500.0,31.0916,31.1095,31.0796,31.0976,12500.0
2012-02-01 10:55:00,51.96,52.02,51.94,52.0,20900.0,31.1036,31.1395,31.0916,31.1275,20900.0
2012-02-01 11:00:00,52.01,52.01,51.95,51.95,20000.0,31.1335,31.1335,31.0976,31.0976,20000.0
2012-02-01 11:05:00,51.95,52.0,51.93,51.98,30300.0,31.0976,31.1275,31.0856,31.1155,30300.0
2012-02-01 11:10:00,51.97,51.97,51.87,51.88,13300.0,31.1095,31.1095,31.0497,31.0557,13300.0
2012-02-01 11:15:00,51.88,51.88,51.77,51.79,35300.0,31.0557,31.0557,30.9898,31.0018,35300.0
2012-02-01 11:20:00,51.78,51.81,51.77,51.8,11700.0,30.9958,31.0138,30.9898,31.0078,11700.0
2012-02-01 11:25:00,51.81,51.85,51.8,51.81,28500.0,31.0138,31.0377,31.0078,31.0138,28500.0
2012-02-01 11:30:00,51.82,51.9,51.81,51.9,53500.0,31.0198,31.0676,31.0138,31.0676,53500.0
2012-02-01 11:35:00,51.9,51.99,51.9,51.98,22800.0,31.0676,31.1215,31.0676,31.1155,22800.0
2012-02-01 11:40:00,51.97,51.99,51.89,51.9,50100.0,31.1095,31.1215,31.0617,31.0676,50100.0
2012-02-01 11:45:00,51.9,51.92,51.82,51.89,36900.0,31.0676,31.0796,31.0198,31.0617,36900.0
2012-02-01 11:50:00,51.89,51.98,51.89,51.96,20700.0,31.0617,31.1155,31.0617,31.1036,20700.0
2012-02-01 11:55:00,51.97,52.02,51.95,51.95,34700.0,31.1095,31.1395,31.0976,31.0976,34700.0
2012-02-01 12:00:00,51.94,52.0,51.94,51.98,20000.0,31.0916,31.1275,31.0916,31.1155,20000.0
2012-02-01 12:05:00,51.96,51.98,51.96,51.96,14700.0,31.1036,31.1155,31.1036,31.1036,14700.0
2012-02-01 12:10:00,51.98,52.0,51.95,51.96,15600.0,31.1155,31.1275,31.0976,31.1036,15600.0
2012-02-01 12:15:00,51.96,52.0,51.94,51.94,19800.0,31.1036,31.1275,31.0916,31.0916,19800.0
2012-02-01 12:20:00,51.95,52.0,51.94,51.99,23700.0,31.0976,31.1275,31.0916,31.1215,23700.0
2012-02-01 12:25:00,52.0,52.0,51.96,51.99,20400.0,31.1275,31.1275,31.1036,31.1215,20400.0
2012-02-01 12:30:00,51.99,52.0,51.97,51.99,29400.0,31.1215,31.1275,31.1095,31.1215,29400.0
2012-02-01 12:35:00,51.99,52.01,51.98,52.01,14300.0,31.1215,31.1335,31.1155,31.1335,14300.0
2012-02-01 12:40:00,52.01,52.02,51.98,52.0,27500.0,31.1335,31.1395,31.1155,31.1275,27500.0
2012-02-01 12:45:00,52.0,52.0,51.97,51.98,16100.0,31.1275,31.1275,31.1095,31.1155,16100.0
2012-02-01 12:50:00,51.98,52.0,51.93,52.0,32000.0,31.1155,31.1275,31.0856,31.1275,32000.0
2012-02-01 12:55:00,52.0,52.0,51.96,51.97,15800.0,31.1275,31.1275,31.1036,31.1095,15800.0
2012-02-01 13:00:00,51.97,51.99,51.96,51.99,12100.0,31.1095,31.1215,31.1036,31.1215,12100.0
2012-02-01 13:05:00,51.98,52.0,51.97,52.0,26200.0,31.1155,31.1275,31.1095,31.1275,26200.0
2012-02-01 13:10:00,52.0,52.06,51.98,52.0,62600.0,31.1275,31.1634,31.1155,31.1275,62600.0
2012-02-01 13:15:00,52.0,52.07,52.0,52.07,27300.0,31.1275,31.1694,31.1275,31.1694,27300.0
2012-02-01 13:20:00,52.07,52.15,52.07,52.09,23500.0,31.1694,31.2173,31.1694,31.1814,23500.0
2012-02-01 13:25:00,52.1,52.1,51.98,51.99,79300.0,31.1874,31.1874,31.1155,31.1215,79300.0
2012-02-01 13:30:00,51.99,52.02,51.96,52.01,29700.0,31.1215,31.1395,31.1036,31.1335,29700.0
2012-02-01 13:35:00,52.01,52.05,51.94,52.02,23800.0,31.1335,31.1574,31.0916,31.1395,23800.0
2012-02-01 13:40:00,52.02,52.02,51.91,51.93,11100.0,31.1395,31.1395,31.0736,31.0856,11100.0
2012-02-01 13:45:00,51.94,51.96,51.9,51.92,14600.0,31.0916,31.1036,31.0676,31.0796,14600.0
2012-02-01 13:50:00,51.91,51.91,51.85,51.88,24500.0,31.0736,31.0736,31.0377,31.0557,24500.0
2012-02-01 13:55:00,51.87,51.88,51.86,51.88,9000.0,31.0497,31.0557,31.0437,31.0557,9000.0
2012-02-01 14:00:00,51.88,51.9,51.87,51.88,13900.0,31.0557,31.0676,31.0497,31.0557,13900.0
2012-02-01 14:05:00,51.88,51.9,51.83,51.84,14200.0,31.0557,31.0676,31.0257,31.0317,14200.0
2012-02-01 14:10:00,51.84,51.9,51.84,51.9,11800.0,31.0317,31.0676,31.0317,31.0676,11800.0
2012-02-01 14:15:00,51.91,51.97,51.91,51.97,19600.0,31.0736,31.1095,31.0736,31.1095,19600.0
2012-02-01 14:20:00,51.97,52.0,51.97,51.99,11600.0,31.1095,31.1275,31.1095,31.1215,11600.0
2012-02-01 14:25:00,51.99,51.99,51.95,51.99,7400.0,31.1215,31.1215,31.0976,31.1215,7400.0
2012-02-01 14:30:00,51.99,51.99,51.89,51.9,24200.0,31.1215,31.1215,31.0617,31.0676,24200.0
2012-02-01 14:35:00,51.91,51.91,51.89,51.9,31400.0,31.0736,31.0736,31.0617,31.0676,31400.0
2012-02-01 14:40:00,51.9,51.91,51.84,51.89,14600.0,31.0676,31.0736,31.0317,31.0617,14600.0
2012-02-01 14:45:00,51.87,51.91,51.86,51.88,42900.0,31.0497,31.0736,31.0437,31.0557,42900.0
2012-02-01 14:50:00,51.89,51.91,51.89,51.9,25200.0,31.0617,31.0736,31.0617,31.0676,25200.0
2012-02-01 14:55:00,51.9,51.91,51.88,51.9,16300.0,31.0676,31.0736,31.0557,31.0676,16300.0
2012-02-01 15:00:00,51.9,51.9,51.87,51.9,18200.0,31.0676,31.0676,31.0497,31.0676,18200.0
2012-02-01 15:05:00,51.9,51.9,51.86,51.87,17600.0,31.0676,31.0676,31.0437,31.0497,17600.0
2012-02-01 15:10:00,51.87,51.9,51.83,51.85,25900.0,31.0497,31.0676,31.0257,31.0377,25900.0
2012-02-01 15:15:00,51.85,51.85,51.79,51.8,13400.0,31.0377,31.0377,31.0018,31.0078,13400.0
2012-02-01 15:20:00,51.79,51.8,51.73,51.76,27600.0,31.0018,31.0078,30.9659,30.9838,27600.0
2012-02-01 15:25:00,51.76,51.79,51.75,51.75,19500.0,30.9838,31.0018,30.9779,30.9779,19500.0
2012-02-01 15:30:00,51.75,51.75,51.68,51.72,32800.0,30.9779,30.9779,30.936,30.9599,32800.0
2012-02-01 15:35:00,51.72,51.75,51.71,51.74,21300.0,30.9599,30.9779,30.9539,30.9719,21300.0
2012-02-01 15:40:00,51.74,51.75,51.71,51.73,39100.0,30.9719,30.9779,30.9539,30.9659,39100.0
2012-02-01 15:45:00,51.73,51.77,51.71,51.71,29000.0,30.9659,30.9898,30.9539,30.9539,29000.0
2012-02-01 15:50:00,51.72,51.76,51.66,51.66,57200.0,30.9599,30.9838,30.924,30.924,57200.0
2012-02-01 15:55:00,51.66,51.71,51.6,51.69,86300.0,30.924,30.9539,30.8881,30.9419,86300.0
2012-02-02 09:30:00,51.81,51.95,51.66,51.77,25500.0,31.0138,31.0976,30.924,30.9898,25500.0
2012-02-02 09:35:00,51.81,51.89,51.75,51.83,24600.0,31.0138,31.0617,30.9779,31.0257,24600.0
2012-02-02 09:40:00,51.82,51.84,51.74,51.84,19500.0,31.0198,31.0317,30.9719,31.0317,19500.0
2012-02-02 09:45:00,51.84,51.89,51.77,51.85,23200.0,31.0317,31.0617,30.9898,31.0377,23200.0
2012-02-02 09:50:00,51.83,51.84,51.7,51.76,16800.0,31.0257,31.0317,30.9479,30.9838,16800.0
2012-02-02 09:55:00,51.8,51.84,51.76,51.82,15700.0,31.0078,31.0317,30.9838,31.0198,15700.0
2012-02-02 10:00:00,51.83,51.9,51.79,51.82,27400.0,31.0257,31.0676,31.0018,31.0198,27400.0
2012-02-02 10:05:00,51.83,51.86,51.78,51.86,18000.0,31.0257,31.0437,30.9958,31.0437,18000.0
2012-02-02 10:10:00,51.87,51.88,51.82,51.82,17400.0,31.0497,31.0557,31.0198,31.0198,17400.0
2012-02-02 10:15:00,51.82,51.88,51.79,51.87,30300.0,31.0198,31.0557,31.0018,31.0497,30300.0
2012-02-02 10:20:00,51.87,51.9,51.81,51.81,30300.0,31.0497,31.0676,31.0138,31.0138,30300.0
2012-02-02 10:25:00,51.82,51.83,51.76,51.77,16100.0,31.0198,31.0257,30.9838,30.9898,16100.0
2012-02-02 10:30:00,51.76,51.77,51.71,51.73,30300.0,30.9838,30.9898,30.9539,30.9659,30300.0
2012-02-02 10:35:00,51.73,51.83,51.73,51.81,16100.0,30.9659,31.0257,30.9659,31.0138,16100.0
2012-02-02 10:40:00,51.82,51.85,51.79,51.8,24300.0,31.0198,31.0377,31.0018,31.0078,24300.0
2012-02-02 10:45:00,51.78,51.88,51.78,51.87,20800.0,30.9958,31.0557,30.9958,31.0497,20800.0
2012-02-02 10:50:00,51.88,51.95,51.86,51.93,17200.0,31.0557,31.0976,31.0437,31.0856,17200.0
2012-02-02 10:55:00,51.95,51.99,51.93,51.94,19000.0,31.0976,31.1215,31.0856,31.0916,19000.0
2012-02-02 11:00:00,51.93,51.98,51.93,51.96,20300.0,31.0856,31.1155,31.0856,31.1036,20300.0
2012-02-02 11:05:00,51.96,51.96,51.9,51.93,13900.0,31.1036,31.1036,31.0676,31.0856,13900.0
2012-02-02 11:10:00,51.92,51.93,51.83,51.87,31900.0,31.0796,31.0856,31.0257,31.0497,31900.0
2012-02-02 11:15:00,51.87,51.87,51.75,51.76,28700.0,31.0497,31.0497,30.9779,30.9838,28700.0
2012-02-02 11:20:00,51.77,51.84,51.76,51.77,19100.0,30.9898,31.0317,30.9838,30.9898,19100.0
2012-02-02 11:25:00,51.78,51.81,51.76,51.76,9700.0,30.9958,31.0138,30.9838,30.9838,9700.0
2012-02-02 11:30:00,51.76,51.79,51.75,51.77,11700.0,30.9838,31.0018,30.9779,30.9898,11700.0
2012-02-02 11:35:00,51.77,51.78,51.68,51.7,38300.0,30.9898,30.9958,30.936,30.9479,38300.0
2012-02-02 11:40:00,51.72,51.72,51.64,51.64,17200.0,30.9599,30.9599,30.912,30.912,17200.0
2012-02-02 11:45:00,51.64,51.7,51.63,51.7,11400.0,30.912,30.9479,30.906,30.9479,11400.0
2012-02-02 11:50:00,51.7,51.74,51.68,51.69,27600.0,30.9479,30.9719,30.936,30.9419,27600.0
2012-02-02 11:55:00,51.69,51.74,51.69,51.72,12700.0,30.9419,30.9719,30.9419,30.9599,12700.0
2012-02-02 12:00:00,51.71,51.74,51.69,51.69,16700.0,30.9539,30.9719,30.9419,30.9419,16700.0
2012-02-02 12:05:00,51.69,51.71,51.68,51.71,8500.0,30.9419,30.9539,30.936,30.9539,8500.0
2012-02-02 12:10:00,51.7,51.72,51.69,51.7,15100.0,30.9479,30.9599,30.9419,30.9479,15100.0
2012-02-02 12:15:00,51.7,51.7,51.66,51.69,19000.0,30.9479,30.9479,30.924,30.9419,19000.0
2012-02-02 12:20:00,51.69,51.77,51.68,51.74,15400.0,30.9419,30.9898,30.936,30.9719,15400.0
2012-02-02 12:25:00,51.75,51.78,51.72,51.72,15200.0,30.9779,30.9958,30.9599,30.9599,15200.0
2012-02-02 12:30:00,51.73,51.73,51.65,51.67,15600.0,30.9659,30.9659,30.918,30.93,15600.0
2012-02-02 12:35:00,51.67,51.67,51.55,51.58,10800.0,30.93,30.93,30.8581,30.8761,10800.0
2012-02-02 12:40:00,51.56,51.61,51.56,51.59,12100.0,30.8641,30.8941,30.8641,30.8821,12100.0
2012-02-02 12:45:00,51.59,51.69,51.59,51.68,7700.0,30.8821,30.9419,30.8821,30.936,7700.0
2012-02-02 12:50:00,51.7,51.71,51.67,51.71,6700.0,30.9479,30.9539,30.93,30.9539,6700.0
2012-02-02 12:55:00,51.71,51.76,51.71,51.75,6200.0,30.9539,30.9838,30.9539,30.9779,6200.0
2012-02-02 13:00:00,51.74,51.74,51.67,51.67,17500.0,30.9719,30.9719,30.93,30.93,17500.0
2012-02-02 13:05:00,51.67,51.72,51.65,51.72,12900.0,30.93,30.9599,30.918,30.9599,12900.0
2012-02-02 13:10:00,51.71,51.72,51.67,51.67,23500.0,30.9539,30.9599,30.93,30.93,23500.0
2012-02-02 13:15:00,51.66,51.7,51.63,51.65,14200.0,30.924,30.9479,30.906,30.918,14200.0
2012-02-02 13:20:00,51.65,51.65,51.56,51.6,9900.0,30.918,30.918,30.8641,30.8881,9900.0
2012-02-02 13:25:00,51.59,51.6,51.56,51.59,12200.0,30.8821,30.8881,30.8641,30.8821,12200.0
2012-02-02 13:30:00,51.59,51.62,51.57,51.62,8900.0,30.8821,30.9,30.8701,30.9,8900.0
2012-02-02 13:35:00,51.62,51.62,51.57,51.6,24200.0,30.9,30.9,30.8701,30.8881,24200.0
2012-02-02 13:40:00,51.6,51.61,51.58,51.59,8500.0,30.8881,30.8941,30.8761,30.8821,8500.0
2012-02-02 13:45:00,51.6,51.65,51.6,51.63,12400.0,30.8881,30.918,30.8881,30.906,12400.0
2012-02-02 13:50:00,51.63,51.65,51.63,51.65,9100.0,30.906,30.918,30.906,30.918,9100.0
2012-02-02 13:55:00,51.65,51.68,51.6,51.61,10600.0,30.918,30.936,30.8881,30.8941,10600.0
2012-02-02 14:00:00,51.59,51.6,51.55,51.58,17800.0,30.8821,30.8881,30.8581,30.8761,17800.0
2012-02-02 14:05:00,51.58,51.61,51.57,51.6,6100.0,30.8761,30.8941,30.8701,30.8881,6100.0
2012-02-02 14:10:00,51.61,51.62,51.58,51.59,7400.0,30.8941,30.9,30.8761,30.8821,7400.0
2012-02-02 14:15:00,51.59,51.59,51.55,51.58,12000.0,30.8821,30.8821,30.8581,30.8761,12000.0
2012-02-02 14:20:00,51.58,51.6,51.55,51.59,15500.0,30.8761,30.8881,30.8581,30.8821,15500.0
2012-02-02 14:25:00,51.59,51.59,51.55,51.55,8900.0,30.8821,30.8821,30.8581,30.8581,8900.0
2012-02-02 14:30:00,51.55,51.6,51.55,51.6,7600.0,30.8581,30.8881,30.8581,30.8881,7600.0
2012-02-02 14:35:00,51.61,51.64,51.6,51.62,32100.0,30.8941,30.912,30.8881,30.9,32100.0
2012-02-02 14:40:00,51.62,51.68,51.6,51.66,29400.0,30.9,30.936,30.8881,30.924,29400.0
2012-02-02 14:45:00,51.66,51.69,51.63,51.67,16200.0,30.924,30.9419,30.906,30.93,16200.0
2012-02-02 14:50:00,51.67,51.68,51.64,51.68,18900.0,30.93,30.936,30.912,30.936,18900.0
2012-02-02 14:55:00,51.68,51.7,51.66,51.7,22100.0,30.936,30.9479,30.924,30.9479,22100.0
2012-02-02 15:00:00,51.68,51.71,51.67,51.7,45300.0,30.936,30.9539,30.93,30.9479,45300.0
2012-02-02 15:05:00,51.7,51.73,51.65,51.65,13800.0,30.9479,30.9659,30.918,30.918,13800.0
2012-02-02 15:10:00,51.65,51.68,51.64,51.67,21500.0,30.918,30.936,30.912,30.93,21500.0
2012-02-02 15:15:00,51.67,51.67,51.59,51.6,17700.0,30.93,30.93,30.8821,30.8881,17700.0
2012-02-02 15:20:00,51.59,51.59,51.56,51.57,11400.0,30.8821,30.8821,30.8641,30.8701,11400.0
2012-02-02 15:25:00,51.58,51.6,51.58,51.58,5900.0,30.8761,30.8881,30.8761,30.8761,5900.0
2012-02-02 15:30:00,51.58,51.6,51.56,51.59,48500.0,30.8761,30.8881,30.8641,30.8821,48500.0
2012-02-02 15:35:00,51.59,51.6,51.57,51.57,39300.0,30.8821,30.8881,30.8701,30.8701,39300.0
2012-02-02 15:40:00,51.56,51.56,51.5,51.53,58500.0,30.8641,30.8641,30.8282,30.8462,58500.0
2012-02-02 15:45:00,51.53,51.54,51.48,51.5,53100.0,30.8462,30.8521,30.8162,30.8282,53100.0
2012-02-02 15:50:00,51.5,51.57,51.48,51.49,116300.0,30.8282,30.8701,30.8162,30.8222,116300.0
2012-02-02 15:55:00,51.5,51.55,51.48,51.53,111000.0,30.8282,30.8581,30.8162,30.8462,111000.0
2012-02-03 09:30:00,52.12,52.17,51.82,52.08,49700.0,31.1993,31.2293,31.0198,31.1754,49700.0
2012-02-03 09:35:00,52.06,52.1,51.91,51.99,48700.0,31.1634,31.1874,31.0736,31.1215,48700.0
2012-02-03 09:40:00,51.98,52.01,51.85,51.89,36700.0,31.1155,31.1335,31.0377,31.0617,36700.0
2012-02-03 09:45:00,51.9,52.02,51.86,51.99,66400.0,31.0676,31.1395,31.0437,31.1215,66400.0
2012-02-03 09:50:00,51.98,52.07,51.97,52.0,44500.0,31.1155,31.1694,31.1095,31.1275,44500.0
2012-02-03 09:55:00,52.0,52.17,51.99,52.15,56200.0,31.1275,31.2293,31.1215,31.2173,56200.0
2012-02-03 10:00:00,52.19,52.29,52.02,52.03,65200.0,31.2412,31.3011,31.1395,31.1455,65200.0
2012-02-03 10:05:00,52.04,52.16,51.98,52.15,43800.0,31.1515,31.2233,31.1155,31.2173,43800.0
2012-02-03 10:10:00,52.15,52.15,52.04,52.07,49800.0,31.2173,31.2173,31.1515,31.1694,49800.0
2012-02-03 10:15:00,52.08,52.19,52.08,52.13,37800.0,31.1754,31.2412,31.1754,31.2053,37800.0
2012-02-03 10:20:00,52.13,52.18,52.12,52.16,54200.0,31.2053,31.2353,31.1993,31.2233,54200.0
2012-02-03 10:25:00,52.16,52.21,52.1,52.1,31400.0,31.2233,31.2532,31.1874,31.1874,31400.0
2012-02-03 10:30:00,52.1,52.14,52.1,52.12,22600.0,31.1874,31.2113,31.1874,31.1993,22600.0
2012-02-03 10:35:00,52.12,52.13,52.09,52.11,17100.0,31.1993,31.2053,31.1814,31.1934,17100.0
2012-02-03 10:40:00,52.11,52.2,52.09,52.16,27900.0,31.1934,31.2472,31.1814,31.2233,27900.0
2012-02-03 10:45:00,52.14,52.15,52.07,52.08,15300.0,31.2113,31.2173,31.1694,31.1754,15300.0
2012-02-03 10:50:00,52.08,52.11,51.99,52.09,25200.0,31.1754,31.1934,31.1215,31.1814,25200.0
2012-02-03 10:55:00,52.09,52.12,52.07,52.08,6800.0,31.1814,31.1993,31.1694,31.1754,6800.0
2012-02-03 11:00:00,52.07,52.12,52.05,52.12,23500.0,31.1694,31.1993,31.1574,31.1993,23500.0
2012-02-03 11:05:00,52.12,52.13,52.09,52.13,8200.0,31.1993,31.2053,31.1814,31.2053,8200.0
2012-02-03 11:10:00,52.14,52.15,52.11,52.13,7500.0,31.2113,31.2173,31.1934,31.2053,7500.0
2012-02-03 11:15:00,52.14,52.18,52.11,52.15,22700.0,31.2113,31.2353,31.1934,31.2173,22700.0
2012-02-03 11:20:00,52.14,52.25,52.14,52.19,46400.0,31.2113,31.2772,31.2113,31.2412,46400.0
2012-02-03 11:25:00,52.19,52.21,52.16,52.16,19100.0,31.2412,31.2532,31.2233,31.2233,19100.0
2012-02-03 11:30:00,52.17,52.17,52.11,52.13,19000.0,31.2293,31.2293,31.1934,31.2053,19000.0
2012-02-03 11:35:00,52.13,52.16,52.08,52.1,15500.0,31.2053,31.2233,31.1754,31.1874,15500.0
2012-02-03 11:40:00,52.1,52.13,52.07,52.1,11000.0,31.1874,31.2053,31.1694,31.1874,11000.0
2012-02-03 11:45:00,52.11,52.15,52.08,52.1,9500.0,31.1934,31.2173,31.1754,31.1874,9500.0
2012-02-03 11:50:00,52.1,52.11,52.07,52.08,10000.0,31.1874,31.1934,31.1694,31.1754,10000.0
2012-02-03 11:55:00,52.08,52.08,51.9,51.97,32400.0,31.1754,31.1754,31.0676,31.1095,32400.0
2012-02-03 12:00:00,51.97,52.07,51.95,52.03,31400.0,31.1095,31.1694,31.0976,31.1455,31400.0
2012-02-03 12:05:00,52.04,52.04,51.98,52.0,18500.0,31.1515,31.1515,31.1155,31.1275,18500.0
2012-02-03 12:10:00,52.0,52.02,51.97,51.99,10300.0,31.1275,31.1395,31.1095,31.1215,10300.0
2012-02-03 12:15:00,51.99,52.01,51.96,51.96,16200.0,31.1215,31.1335,31.1036,31.1036,16200.0
2012-02-03 12:20:00,51.96,52.02,51.95,52.01,15700.0,31.1036,31.1395,31.0976,31.1335,15700.0
2012-02-03 12:25:00,52.01,52.04,51.98,52.01,15300.0,31.1335,31.1515,31.1155,31.1335,15300.0
2012-02-03 12:30:00,52.01,52.01,51.97,51.99,22000.0,31.1335,31.1335,31.1095,31.1215,22000.0
2012-02-03 12:35:00,51.99,52.0,51.94,51.96,17100.0,31.1215,31.1275,31.0916,31.1036,17100.0
2012-02-03 12:40:00,51.97,52.01,51.97,51.97,29100.0,31.1095,31.1335,31.1095,31.1095,29100.0
2012-02-03 12:45:00,51.98,52.01,51.93,51.93,23500.0,31.1155,31.1335,31.0856,31.0856,23500.0
2012-02-03 12:50:00,51.94,52.0,51.93,51.95,21700.0,31.0916,31.1275,31.0856,31.0976,21700.0
2012-02-03 12:55:00,51.96,51.96,51.89,51.95,16600.0,31.1036,31.1036,31.0617,31.0976,16600.0
2012-02-03 13:00:00,51.95,51.97,51.93,51.95,10300.0,31.0976,31.1095,31.0856,31.0976,10300.0
2012-02-03 13:05:00,51.95,51.95,51.82,51.84,32100.0,31.0976,31.0976,31.0198,31.0317,32100.0
2012-02-03 13:10:00,51.84,51.84,51.81,51.83,12000.0,31.0317,31.0317,31.0138,31.0257,12000.0
2012-02-03 13:15:00,51.83,51.83,51.78,51.79,9900.0,31.0257,31.0257,30.9958,31.0018,9900.0
2012-02-03 13:20:00,51.77,51.84,51.72,51.83,26200.0,30.9898,31.0317,30.9599,31.0257,26200.0
2012-02-03 13:25:00,51.8,51.84,51.79,51.81,22600.0,31.0078,31.0317,31.0018,31.0138,22600.0
2012-02-03 13:30:00,51.8,51.86,51.79,51.84,29300.0,31.0078,31.0437,31.0018,31.0317,29300.0
2012-02-03 13:35:00,51.84,51.85,51.82,51.85,16000.0,31.0317,31.0377,31.0198,31.0377,16000.0
2012-02-03 13:40:00,51.84,51.89,51.83,51.86,28400.0,31.0317,31.0617,31.0257,31.0437,28400.0
2012-02-03 13:45:00,51.87,51.88,51.84,51.84,8300.0,31.0497,31.0557,31.0317,31.0317,8300.0
2012-02-03 13:50:00,51.84,51.84,51.83,51.84,5800.0,31.0317,31.0317,31.0257,31.0317,5800.0
2012-02-03 13:55:00,51.85,51.86,51.81,51.82,18500.0,31.0377,31.0437,31.0138,31.0198,18500.0
2012-02-03 14:00:00,51.82,51.93,51.82,51.9,19900.0,31.0198,31.0856,31.0198,31.0676,19900.0
2012-02-03 14:05:00,51.91,51.94,51.91,51.91,33400.0,31.0736,31.0916,31.0736,31.0736,33400.0
2012-02-03 14:10:00,51.92,51.94,51.9,51.92,26000.0,31.0796,31.0916,31.0676,31.0796,26000.0
2012-02-03 14:15:00,51.92,52.0,51.92,51.95,25300.0,31.0796,31.1275,31.0796,31.0976,25300.0
2012-02-03 14:20:00,51.94,51.98,51.94,51.95,20400.0,31.0916,31.1155,31.0916,31.0976,20400.0
2012-02-03 14:25:00,51.95,51.97,51.93,51.95,42000.0,31.0976,31.1095,31.0856,31.0976,42000.0
2012-02-03 14:30:00,51.96,51.96,51.94,51.95,27400.0,31.1036,31.1036,31.0916,31.0976,27400.0
2012-02-03 14:35:00,51.95,51.96,51.94,51.94,24300.0,31.0976,31.1036,31.0916,31.0916,24300.0
2012-02-03 14:40:00,51.95,51.95,51.94,51.95,20100.0,31.0976,31.0976,31.0916,31.0976,20100.0
2012-02-03 14:45:00,51.95,51.95,51.91,51.91,31600.0,31.0976,31.0976,31.0736,31.0736,31600.0
2012-02-03 14:50:00,51.91,51.94,51.91,51.91,40600.0,31.0736,31.0916,31.0736,31.0736,40600.0
2012-02-03 14:55:00,51.92,51.95,51.92,51.95,42200.0,31.0796,31.0976,31.0796,31.0976,42200.0
2012-02-03 15:00:00,51.95,51.97,51.94,51.96,21000.0,31.0976,31.1095,31.0916,31.1036,21000.0
2012-02-03 15:05:00,51.95,51.98,51.95,51.97,13200.0,31.0976,31.1155,31.0976,31.1095,13200.0
2012-02-03 15:10:00,51.96,52.0,51.96,51.99,28600.0,31.1036,31.1275,31.1036,31.1215,28600.0
2012-02-03 15:15:00,51.99,51.99,51.94,51.95,20100.0,31.1215,31.1215,31.0916,31.0976,20100.0
2012-02-03 15:20:00,51.95,51.96,51.92,51.96,35700.0,31.0976,31.1036,31.0796,31.1036,35700.0
2012-02-03 15:25:00,51.96,51.96,51.92,51.95,22800.0,31.1036,31.1036,31.0796,31.0976,22800.0
2012-02-03 15:30:00,51.96,51.96,51.87,51.9,32400.0,31.1036,31.1036,31.0497,31.0676,32400.0
2012-02-03 15:35:00,51.9,51.93,51.87,51.93,27500.0,31.0676,31.0856,31.0497,31.0856,27500.0
2012-02-03 15:40:00,51.94,51.97,51.9,51.93,293100.0,31.0916,31.1095,31.0676,31.0856,293100.0
2012-02-03 15:45:00,51.93,51.97,51.93,51.96,35500.0,31.0856,31.1095,31.0856,31.1036,35500.0
2012-02-03 15:50:00,51.96,52.0,51.93,51.95,77000.0,31.1036,31.1275,31.0856,31.0976,77000.0
2012-02-03 15:55:00,51.96,52.0,51.93,51.98,143800.0,31.1036,31.1275,31.0856,31.1155,143800.0
2012-02-06 09:30:00,51.65,51.69,51.17,51.17,58400.0,30.918,30.9419,30.6307,30.6307,58400.0
2012-02-06 09:35:00,51.18,51.23,51.05,51.09,39600.0,30.6367,30.6666,30.5588,30.5828,39600.0
2012-02-06 09:40:00,51.08,51.15,51.04,51.1,35600.0,30.5768,30.6187,30.5528,30.5888,35600.0
2012-02-06 09:45:00,51.1,51.22,51.08,51.15,39900.0,30.5888,30.6606,30.5768,30.6187,39900.0
2012-02-06 09:50:00,51.17,51.25,51.09,51.13,35600.0,30.6307,30.6786,30.5828,30.6067,35600.0
2012-02-06 09:55:00,51.15,51.19,51.05,51.15,26900.0,30.6187,30.6426,30.5588,30.6187,26900.0
2012-02-06 10:00:00,51.16,51.22,51.12,51.14,24500.0,30.6247,30.6606,30.6007,30.6127,24500.0
2012-02-06 10:05:00,51.14,51.21,51.11,51.14,31300.0,30.6127,30.6546,30.5947,30.6127,31300.0
2012-02-06 10:10:00,51.13,51.21,51.1,51.14,29400.0,30.6067,30.6546,30.5888,30.6127,29400.0
2012-02-06 10:15:00,51.12,51.16,51.0,51.01,38500.0,30.6007,30.6247,30.5289,30.5349,38500.0
2012-02-06 10:20:00,51.01,51.01,50.88,50.91,56500.0,30.5349,30.5349,30.4571,30.475,56500.0
2012-02-06 10:25:00,50.91,50.92,50.8,50.83,63200.0,30.475,30.481,30.4092,30.4271,63200.0
2012-02-06 10:30:00,50.83,50.93,50.82,50.93,36000.0,30.4271,30.487,30.4212,30.487,36000.0
2012-02-06 10:35:00,50.93,51.01,50.91,51.0,42000.0,30.487,30.5349,30.475,30.5289,42000.0
2012-02-06 10:40:00,50.98,51.04,50.92,51.03,60400.0,30.5169,30.5528,30.481,30.5469,60400.0
2012-02-06 10:45:00,51.04,51.08,50.98,50.99,35100.0,30.5528,30.5768,30.5169,30.5229,35100.0
2012-02-06 10:50:00,51.01,51.08,50.98,51.05,16600.0,30.5349,30.5768,30.5169,30.5588,16600.0
2012-02-06 10:55:00,51.05,51.18,51.05,51.18,19800.0,30.5588,30.6367,30.5588,30.6367,19800.0
2012-02-06 11:00:00,51.18,51.19,51.14,51.17,23000.0,30.6367,30.6426,30.6127,30.6307,23000.0
2012-02-06 11:05:00,51.17,51.31,51.16,51.31,33500.0,30.6307,30.7145,30.6247,30.7145,33500.0
2012-02-06 11:10:00,51.31,51.42,51.31,51.32,42400.0,30.7145,30.7803,30.7145,30.7205,42400.0
2012-02-06 11:15:00,51.32,51.33,51.27,51.28,25300.0,30.7205,30.7264,30.6905,30.6965,25300.0
2012-02-06 11:20:00,51.29,51.3,51.22,51.23,16000.0,30.7025,30.7085,30.6606,30.6666,16000.0
2012-02-06 11:25:00,51.22,51.22,51.12,51.12,18100.0,30.6606,30.6606,30.6007,30.6007,18100.0
2012-02-06 11:30:00,51.11,51.13,51.02,51.04,29200.0,30.5947,30.6067,30.5409,30.5528,29200.0
2012-02-06 11:35:00,51.03,51.04,50.89,50.91,38600.0,30.5469,30.5528,30.4631,30.475,38600.0
2012-02-06 11:40:00,50.91,51.0,50.91,50.99,33500.0,30.475,30.5289,30.475,30.5229,33500.0
2012-02-06 11:45:00,50.97,50.99,50.91,50.95,30900.0,30.5109,30.5229,30.475,30.499,30900.0
2012-02-06 11:50:00,50.95,50.95,50.86,50.87,14800.0,30.499,30.499,30.4451,30.4511,14800.0
2012-02-06 11:55:00,50.87,50.93,50.87,50.89,23800.0,30.4511,30.487,30.4511,30.4631,23800.0
2012-02-06 12:00:00,50.9,50.93,50.82,50.82,41500.0,30.469,30.487,30.4212,30.4212,41500.0
2012-02-06 12:05:00,50.83,50.85,50.8,50.83,17100.0,30.4271,30.4391,30.4092,30.4271,17100.0
2012-02-06 12:10:00,50.84,50.88,50.82,50.84,24600.0,30.4331,30.4571,30.4212,30.4331,24600.0
2012-02-06 12:15:00,50.84,50.89,50.83,50.87,7700.0,30.4331,30.4631,30.4271,30.4511,7700.0
2012-02-06 12:20:00,50.89,50.89,50.84,50.86,15200.0,30.4631,30.4631,30.4331,30.4451,15200.0
2012-02-06 12:25:00,50.85,50.87,50.83,50.83,12100.0,30.4391,30.4511,30.4271,30.4271,12100.0
2012-02-06 12:30:00,50.83,50.91,50.83,50.9,25800.0,30.4271,30.475,30.4271,30.469,25800.0
2012-02-06 12:35:00,50.89,51.0,50.87,50.99,28900.0,30.4631,30.5289,30.4511,30.5229,28900.0
2012-02-06 12:40:00,50.99,50.99,50.95,50.98,13300.0,30.5229,30.5229,30.499,30.5169,13300.0
2012-02-06 12:45:00,51.0,51.03,50.97,50.97,28500.0,30.5289,30.5469,30.5109,30.5109,28500.0
2012-02-06 12:50:00,50.98,50.99,50.94,50.96,14500.0,30.5169,30.5229,30.493,30.505,14500.0
2012-02-06 12:55:00,50.97,51.05,50.97,51.01,23300.0,30.5109,30.5588,30.5109,30.5349,23300.0
2012-02-06 13:00:00,51.01,51.02,51.0,51.02,7600.0,30.5349,30.5409,30.5289,30.5409,7600.0
2012-02-06 13:05:00,51.01,51.07,51.01,51.05,8900.0,30.5349,30.5708,30.5349,30.5588,8900.0
2012-02-06 13:10:00,51.05,51.06,51.02,51.03,14900.0,30.5588,30.5648,30.5409,30.5469,14900.0
2012-02-06 13:15:00,51.03,51.05,51.01,51.01,21000.0,30.5469,30.5588,30.5349,30.5349,21000.0
2012-02-06 13:20:00,51.01,51.02,50.98,50.99,18400.0,30.5349,30.5409,30.5169,30.5229,18400.0
2012-02-06 13:25:00,50.99,51.0,50.96,50.97,12300.0,30.5229,30.5289,30.505,30.5109,12300.0
2012-02-06 13:30:00,50.97,50.99,50.93,50.98,19000.0,30.5109,30.5229,30.487,30.5169,19000.0
2012-02-06 13:35:00,50.97,50.99,50.96,50.96,7300.0,30.5109,30.5229,30.505,30.505,7300.0
2012-02-06 13:40:00,50.96,51.0,50.96,50.97,17500.0,30.505,30.5289,30.505,30.5109,17500.0
2012-02-06 13:45:00,50.98,50.98,50.91,50.91,13900.0,30.5169,30.5169,30.475,30.475,13900.0
2012-02-06 13:50:00,50.92,50.94,50.86,50.9,22800.0,30.481,30.493,30.4451,30.469,22800.0
2012-02-06 13:55:00,50.9,50.91,50.88,50.9,9700.0,30.469,30.475,30.4571,30.469,9700.0
2012-02-06 14:00:00,50.9,50.91,50.89,50.89,6400.0,30.469,30.475,30.4631,30.4631,6400.0
2012-02-06 14:05:00,50.9,50.94,50.87,50.94,13100.0,30.469,30.493,30.4511,30.493,13100.0
2012-02-06 14:10:00,50.94,50.95,50.93,50.95,16200.0,30.493,30.499,30.487,30.499,16200.0
2012-02-06 14:15:00,50.94,50.95,50.88,50.89,29300.0,30.493,30.499,30.4571,30.4631,29300.0
2012-02-06 14:20:00,50.9,50.9,50.85,50.86,21600.0,30.469,30.469,30.4391,30.4451,21600.0
2012-02-06 14:25:00,50.87,50.87,50.82,50.82,15000.0,30.4511,30.4511,30.4212,30.4212,15000.0
2012-02-06 14:30:00,50.81,50.85,50.81,50.84,12200.0,30.4152,30.4391,30.4152,30.4331,12200.0
2012-02-06 14:35:00,50.84,50.9,50.84,50.9,17800.0,30.4331,30.469,30.4331,30.469,17800.0
2012-02-06 14:40:00,50.9,50.9,50.84,50.84,45200.0,30.469,30.469,30.4331,30.4331,45200.0
2012-02-06 14:45:00,50.85,50.86,50.81,50.82,25700.0,30.4391,30.4451,30.4152,30.4212,25700.0
2012-02-06 14:50:00,50.82,50.85,50.81,50.85,13100.0,30.4212,30.4391,30.4152,30.4391,13100.0
2012-02-06 14:55:00,50.84,50.85,50.81,50.82,18500.0,30.4331,30.4391,30.4152,30.4212,18500.0
2012-02-06 15:00:00,50.82,50.86,50.82,50.84,25800.0,30.4212,30.4451,30.4212,30.4331,25800.0
2012-02-06 15:05:00,50.82,50.88,50.82,50.84,23800.0,30.4212,30.4571,30.4212,30.4331,23800.0
2012-02-06 15:10:00,50.84,50.86,50.81,50.84,38600.0,30.4331,30.4451,30.4152,30.4331,38600.0
2012-02-06 15:15:00,50.84,50.87,50.83,50.87,29600.0,30.4331,30.4511,30.4271,30.4511,29600.0
2012-02-06 15:20:00,50.88,50.89,50.84,50.84,27300.0,30.4571,30.4631,30.4331,30.4331,27300.0
2012-02-06 15:25:00,50.84,50.85,50.83,50.84,19400.0,30.4331,30.4391,30.4271,30.4331,19400.0
2012-02-06 15:30:00,50.85,50.87,50.84,50.85,39700.0,30.4391,30.4511,30.4331,30.4391,39700.0
2012-02-06 15:35:00,50.85,50.86,50.8,50.82,41500.0,30.4391,30.4451,30.4092,30.4212,41500.0
2012-02-06 15:40:00,50.82,50.85,50.81,50.84,55000.0,30.4212,30.4391,30.4152,30.4331,55000.0
2012-02-06 15:45:00,50.84,50.85,50.78,50.82,102600.0,30.4331,30.4391,30.3972,30.4212,102600.0
2012-02-06 15:50:00,50.82,50.85,50.79,50.79,152000.0,30.4212,30.4391,30.4032,30.4032,152000.0
2012-02-06 15:55:00,50.79,50.83,50.79,50.81,157600.0,30.4032,30.4271,30.4032,30.4152,157600.0
2012-02-07 09:30:00,50.66,50.74,50.53,50.62,71700.0,30.3254,30.3733,30.2476,30.3014,71700.0
2012-02-07 09:35:00,50.61,50.68,50.54,50.54,26300.0,30.2954,30.3373,30.2535,30.2535,26300.0
2012-02-07 09:40:00,50.56,50.68,50.55,50.65,24300.0,30.2655,30.3373,30.2595,30.3194,24300.0
2012-02-07 09:45:00,50.65,50.65,50.55,50.59,36000.0,30.3194,30.3194,30.2595,30.2835,36000.0
2012-02-07 09:50:00,50.6,50.6,50.52,50.55,42900.0,30.2895,30.2895,30.2416,30.2595,42900.0
2012-02-07 09:55:00,50.57,50.6,50.48,50.59,46400.0,30.2715,30.2895,30.2176,30.2835,46400.0
2012-02-07 10:00:00,50.59,50.59,50.39,50.42,39800.0,30.2835,30.2835,30.1638,30.1817,39800.0
2012-02-07 10:05:00,50.42,50.55,50.4,50.55,37200.0,30.1817,30.2595,30.1697,30.2595,37200.0
2012-02-07 10:10:00,50.54,50.56,50.49,50.53,44500.0,30.2535,30.2655,30.2236,30.2476,44500.0
2012-02-07 10:15:00,50.53,50.55,50.49,50.51,59500.0,30.2476,30.2595,30.2236,30.2356,59500.0
2012-02-07 10:20:00,50.52,50.57,50.49,50.57,58500.0,30.2416,30.2715,30.2236,30.2715,58500.0
2012-02-07 10:25:00,50.56,50.57,50.5,50.54,25400.0,30.2655,30.2715,30.2296,30.2535,25400.0
2012-02-07 10:30:00,50.53,50.6,50.51,50.6,26500.0,30.2476,30.2895,30.2356,30.2895,26500.0
2012-02-07 10:35:00,50.6,50.63,50.6,50.61,20000.0,30.2895,30.3074,30.2895,30.2954,20000.0
2012-02-07 10:40:00,50.62,50.66,50.6,50.6,43000.0,30.3014,30.3254,30.2895,30.2895,43000.0
2012-02-07 10:45:00,50.62,50.64,50.57,50.62,44900.0,30.3014,30.3134,30.2715,30.3014,44900.0
2012-02-07 10:50:00,50.63,50.64,50.58,50.59,33100.0,30.3074,30.3134,30.2775,30.2835,33100.0
2012-02-07 10:55:00,50.59,50.8,50.59,50.78,38900.0,30.2835,30.4092,30.2835,30.3972,38900.0
2012-02-07 11:00:00,50.8,50.9,50.8,50.87,46000.0,30.4092,30.469,30.4092,30.4511,46000.0
2012-02-07 11:05:00,50.88,50.92,50.87,50.9,59100.0,30.4571,30.481,30.4511,30.469,59100.0
2012-02-07 11:10:00,50.91,50.92,50.86,50.87,36500.0,30.475,30.481,30.4451,30.4511,36500.0
2012-02-07 11:15:00,50.89,50.91,50.88,50.91,14100.0,30.4631,30.475,30.4571,30.475,14100.0
2012-02-07 11:20:00,50.91,50.92,50.89,50.9,24700.0,30.475,30.481,30.4631,30.469,24700.0
2012-02-07 11:25:00,50.9,51.01,50.9,51.01,20300.0,30.469,30.5349,30.469,30.5349,20300.0
2012-02-07 11:30:00,51.02,51.07,51.0,51.07,76200.0,30.5409,30.5708,30.5289,30.5708,76200.0
2012-02-07 11:35:00,51.06,51.08,51.02,51.02,56100.0,30.5648,30.5768,30.5409,30.5409,56100.0
2012-02-07 11:40:00,51.03,51.05,51.0,51.03,33500.0,30.5469,30.5588,30.5289,30.5469,33500.0
2012-02-07 11:45:00,51.03,51.04,51.0,51.01,26600.0,30.5469,30.5528,30.5289,30.5349,26600.0
2012-02-07 11:50:00,51.01,51.03,50.96,50.98,46200.0,30.5349,30.5469,30.505,30.5169,46200.0
2012-02-07 11:55:00,50.98,50.98,50.92,50.95,20400.0,30.5169,30.5169,30.481,30.499,20400.0
2012-02-07 12:00:00,50.95,51.03,50.95,51.03,18100.0,30.499,30.5469,30.499,30.5469,18100.0
2012-02-07 12:05:00,51.03,51.05,51.0,51.04,20200.0,30.5469,30.5588,30.5289,30.5528,20200.0
2012-02-07 12:10:00,51.04,51.06,51.02,51.03,14100.0,30.5528,30.5648,30.5409,30.5469,14100.0
2012-02-07 12:15:00,51.04,51.09,51.04,51.08,18300.0,30.5528,30.5828,30.5528,30.5768,18300.0
2012-02-07 12:20:00,51.08,51.12,51.08,51.09,16500.0,30.5768,30.6007,30.5768,30.5828,16500.0
2012-02-07 12:25:00,51.09,51.1,51.05,51.05,34700.0,30.5828,30.5888,30.5588,30.5588,34700.0
2012-02-07 12:30:00,51.06,51.08,51.04,51.06,14300.0,30.5648,30.5768,30.5528,30.5648,14300.0
2012-02-07 12:35:00,51.07,51.09,51.05,51.05,13500.0,30.5708,30.5828,30.5588,30.5588,13500.0
2012-02-07 12:40:00,51.06,51.07,51.03,51.06,20500.0,30.5648,30.5708,30.5469,30.5648,20500.0
2012-02-07 12:45:00,51.05,51.06,51.03,51.05,11300.0,30.5588,30.5648,30.5469,30.5588,11300.0
2012-02-07 12:50:00,51.06,51.07,51.05,51.07,13000.0,30.5648,30.5708,30.5588,30.5708,13000.0
2012-02-07 12:55:00,51.07,51.07,51.03,51.03,12900.0,30.5708,30.5708,30.5469,30.5469,12900.0
2012-02-07 13:00:00,51.03,51.06,51.02,51.03,14500.0,30.5469,30.5648,30.5409,30.5469,14500.0
2012-02-07 13:05:00,51.04,51.06,51.02,51.02,28500.0,30.5528,30.5648,30.5409,30.5409,28500.0
2012-02-07 13:10:00,51.03,51.03,50.98,50.98,17800.0,30.5469,30.5469,30.5169,30.5169,17800.0
2012-02-07 13:15:00,50.99,51.01,50.95,50.97,16200.0,30.5229,30.5349,30.499,30.5109,16200.0
2012-02-07 13:20:00,50.96,50.98,50.89,50.91,31900.0,30.505,30.5169,30.4631,30.475,31900.0
2012-02-07 13:25:00,50.91,50.99,50.9,50.95,14700.0,30.475,30.5229,30.469,30.499,14700.0
2012-02-07 13:30:00,50.96,50.97,50.94,50.96,7600.0,30.505,30.5109,30.493,30.505,7600.0
2012-02-07 13:35:00,50.96,51.0,50.96,50.98,9800.0,30.505,30.5289,30.505,30.5169,9800.0
2012-02-07 13:40:00,50.98,51.0,50.95,50.99,40500.0,30.5169,30.5289,30.499,30.5229,40500.0
2012-02-07 13:45:00,50.99,51.04,50.97,51.04,44600.0,30.5229,30.5528,30.5109,30.5528,44600.0
2012-02-07 13:50:00,51.04,51.04,51.01,51.02,16800.0,30.5528,30.5528,30.5349,30.5409,16800.0
2012-02-07 13:55:00,51.02,51.04,51.01,51.04,14700.0,30.5409,30.5528,30.5349,30.5528,14700.0
2012-02-07 14:00:00,51.04,51.04,51.0,51.01,9700.0,30.5528,30.5528,30.5289,30.5349,9700.0
2012-02-07 14:05:00,51.0,51.03,51.0,51.0,22400.0,30.5289,30.5469,30.5289,30.5289,22400.0
2012-02-07 14:10:00,51.0,51.03,51.0,51.02,14100.0,30.5289,30.5469,30.5289,30.5409,14100.0
2012-02-07 14:15:00,51.03,51.17,51.02,51.14,44300.0,30.5469,30.6307,30.5409,30.6127,44300.0
2012-02-07 14:20:00,51.12,51.13,51.09,51.09,14000.0,30.6007,30.6067,30.5828,30.5828,14000.0
2012-02-07 14:25:00,51.09,51.1,51.02,51.06,43600.0,30.5828,30.5888,30.5409,30.5648,43600.0
2012-02-07 14:30:00,51.05,51.07,51.04,51.07,12900.0,30.5588,30.5708,30.5528,30.5708,12900.0
2012-02-07 14:35:00,51.07,51.08,51.07,51.08,7800.0,30.5708,30.5768,30.5708,30.5768,7800.0
2012-02-07 14:40:00,51.08,51.09,51.05,51.05,22100.0,30.5768,30.5828,30.5588,30.5588,22100.0
2012-02-07 14:45:00,51.05,51.08,51.05,51.06,23800.0,30.5588,30.5768,30.5588,30.5648,23800.0
2012-02-07 14:50:00,51.06,51.09,51.02,51.02,26500.0,30.5648,30.5828,30.5409,30.5409,26500.0
2012-02-07 14:55:00,51.01,51.04,50.96,50.98,33800.0,30.5349,30.5528,30.505,30.5169,33800.0
2012-02-07 15:00:00,50.98,51.04,50.98,51.01,40600.0,30.5169,30.5528,30.5169,30.5349,40600.0
2012-02-07 15:05:00,51.02,51.06,51.01,51.06,16800.0,30.5409,30.5648,30.5349,30.5648,16800.0
2012-02-07 15:10:00,51.06,51.08,51.05,51.06,32800.0,30.5648,30.5768,30.5588,30.5648,32800.0
2012-02-07 15:15:00,51.05,51.14,51.05,51.14,47400.0,30.5588,30.6127,30.5588,30.6127,47400.0
2012-02-07 15:20:00,51.14,51.19,51.12,51.17,25600.0,30.6127,30.6426,30.6007,30.6307,25600.0
2012-02-07 15:25:00,51.17,51.18,51.13,51.16,48200.0,30.6307,30.6367,30.6067,30.6247,48200.0
2012-02-07 15:30:00,51.16,51.16,51.12,51.15,40200.0,30.6247,30.6247,30.6007,30.6187,40200.0
2012-02-07 15:35:00,51.15,51.15,51.14,51.15,36700.0,30.6187,30.6187,30.6127,30.6187,36700.0
2012-02-07 15:40:00,51.15,51.15,51.12,51.15,42400.0,30.6187,30.6187,30.6007,30.6187,42400.0
2012-02-07 15:45:00,51.15,51.17,51.08,51.1,90400.0,30.6187,30.6307,30.5768,30.5888,90400.0
2012-02-07 15:50:00,51.1,51.12,51.07,51.09,84200.0,30.5888,30.6007,30.5708,30.5828,84200.0
2012-02-07 15:55:00,51.09,51.13,51.06,51.1,155500.0,30.5828,30.6067,30.5648,30.5888,155500.0
2012-02-08 09:30:00,50.96,51.11,50.94,51.05,44700.0,30.505,30.5947,30.493,30.5588,44700.0
2012-02-08 09:35:00,51.07,51.17,51.01,51.08,66200.0,30.5708,30.6307,30.5349,30.5768,66200.0
2012-02-08 09:40:00,51.06,51.43,51.06,51.38,22700.0,30.5648,30.7863,30.5648,30.7564,22700.0
2012-02-08 09:45:00,51.33,51.52,51.26,51.51,38800.0,30.7264,30.8402,30.6845,30.8342,38800.0
2012-02-08 09:50:00,51.5,51.5,51.4,51.48,28800.0,30.8282,30.8282,30.7683,30.8162,28800.0
2012-02-08 09:55:00,51.49,51.55,51.46,51.53,25400.0,30.8222,30.8581,30.8043,30.8462,25400.0
2012-02-08 10:00:00,51.55,51.7,51.52,51.68,25900.0,30.8581,30.9479,30.8402,30.936,25900.0
2012-02-08 10:05:00,51.67,51.67,51.55,51.56,20300.0,30.93,30.93,30.8581,30.8641,20300.0
2012-02-08 10:10:00,51.56,51.6,51.54,51.59,27000.0,30.8641,30.8881,30.8521,30.8821,27000.0
2012-02-08 10:15:00,51.59,51.65,51.55,51.63,24500.0,30.8821,30.918,30.8581,30.906,24500.0
2012-02-08 10:20:00,51.63,51.72,51.6,51.62,23800.0,30.906,30.9599,30.8881,30.9,23800.0
2012-02-08 10:25:00,51.61,51.61,51.5,51.53,40900.0,30.8941,30.8941,30.8282,30.8462,40900.0
2012-02-08 10:30:00,51.53,51.57,51.33,51.34,62500.0,30.8462,30.8701,30.7264,30.7324,62500.0
2012-02-08 10:35:00,51.34,51.35,51.25,51.26,27800.0,30.7324,30.7384,30.6786,30.6845,27800.0
2012-02-08 10:40:00,51.26,51.27,51.2,51.21,12300.0,30.6845,30.6905,30.6486,30.6546,12300.0
2012-02-08 10:45:00,51.21,51.26,51.19,51.25,16700.0,30.6546,30.6845,30.6426,30.6786,16700.0
2012-02-08 10:50:00,51.26,51.3,51.25,51.29,10600.0,30.6845,30.7085,30.6786,30.7025,10600.0
2012-02-08 10:55:00,51.28,51.3,51.24,51.29,8700.0,30.6965,30.7085,30.6726,30.7025,8700.0
2012-02-08 11:00:00,51.28,51.36,51.18,51.19,23600.0,30.6965,30.7444,30.6367,30.6426,23600.0
2012-02-08 11:05:00,51.19,51.19,51.1,51.14,33100.0,30.6426,30.6426,30.5888,30.6127,33100.0
2012-02-08 11:10:00,51.14,51.14,51.05,51.07,31500.0,30.6127,30.6127,30.5588,30.5708,31500.0
2012-02-08 11:15:00,51.09,51.15,51.04,51.09,47400.0,30.5828,30.6187,30.5528,30.5828,47400.0
2012-02-08 11:20:00,51.08,51.13,51.03,51.13,11900.0,30.5768,30.6067,30.5469,30.6067,11900.0
2012-02-08 11:25:00,51.11,51.11,51.06,51.08,7900.0,30.5947,30.5947,30.5648,30.5768,7900.0
2012-02-08 11:30:00,51.09,51.12,51.06,51.09,9400.0,30.5828,30.6007,30.5648,30.5828,9400.0
2012-02-08 11:35:00,51.09,51.1,51.03,51.08,11600.0,30.5828,30.5888,30.5469,30.5768,11600.0
2012-02-08 11:40:00,51.07,51.09,51.03,51.07,37800.0,30.5708,30.5828,30.5469,30.5708,37800.0
2012-02-08 11:45:00,51.06,51.14,51.05,51.1,29800.0,30.5648,30.6127,30.5588,30.5888,29800.0
2012-02-08 11:50:00,51.1,51.17,51.08,51.17,13800.0,30.5888,30.6307,30.5768,30.6307,13800.0
2012-02-08 11:55:00,51.17,51.28,51.17,51.22,12900.0,30.6307,30.6965,30.6307,30.6606,12900.0
2012-02-08 12:00:00,51.25,51.3,51.23,51.27,11400.0,30.6786,30.7085,30.6666,30.6905,11400.0
2012-02-08 12:05:00,51.25,51.26,51.2,51.2,9600.0,30.6786,30.6845,30.6486,30.6486,9600.0
2012-02-08 12:10:00,51.2,51.25,51.18,51.22,11900.0,30.6486,30.6786,30.6367,30.6606,11900.0
2012-02-08 12:15:00,51.21,51.22,51.16,51.17,22300.0,30.6546,30.6606,30.6247,30.6307,22300.0
2012-02-08 12:20:00,51.16,51.25,51.16,51.24,8700.0,30.6247,30.6786,30.6247,30.6726,8700.0
2012-02-08 12:25:00,51.23,51.25,51.22,51.24,15400.0,30.6666,30.6786,30.6606,30.6726,15400.0
2012-02-08 12:30:00,51.24,51.28,51.23,51.25,22300.0,30.6726,30.6965,30.6666,30.6786,22300.0
2012-02-08 12:35:00,51.24,51.3,51.24,51.29,6900.0,30.6726,30.7085,30.6726,30.7025,6900.0
2012-02-08 12:40:00,51.28,51.28,51.2,51.22,14700.0,30.6965,30.6965,30.6486,30.6606,14700.0
2012-02-08 12:45:00,51.22,51.24,51.2,51.21,22100.0,30.6606,30.6726,30.6486,30.6546,22100.0
2012-02-08 12:50:00,51.21,51.27,51.21,51.27,9300.0,30.6546,30.6905,30.6546,30.6905,9300.0
2012-02-08 12:55:00,51.26,51.29,51.26,51.29,8800.0,30.6845,30.7025,30.6845,30.7025,8800.0
2012-02-08 13:00:00,51.29,51.31,51.27,51.27,8500.0,30.7025,30.7145,30.6905,30.6905,8500.0
2012-02-08 13:05:00,51.27,51.33,51.26,51.31,10900.0,30.6905,30.7264,30.6845,30.7145,10900.0
2012-02-08 13:10:00,51.31,51.31,51.27,51.27,7800.0,30.7145,30.7145,30.6905,30.6905,7800.0
2012-02-08 13:15:00,51.26,51.26,51.24,51.24,10600.0,30.6845,30.6845,30.6726,30.6726,10600.0
2012-02-08 13:20:00,51.25,51.33,51.25,51.33,15200.0,30.6786,30.7264,30.6786,30.7264,15200.0
2012-02-08 13:25:00,51.33,51.36,51.31,51.36,30700.0,30.7264,30.7444,30.7145,30.7444,30700.0
2012-02-08 13:30:00,51.36,51.37,51.26,51.29,33000.0,30.7444,30.7504,30.6845,30.7025,33000.0
2012-02-08 13:35:00,51.29,51.34,51.29,51.32,35800.0,30.7025,30.7324,30.7025,30.7205,35800.0
2012-02-08 13:40:00,51.31,51.34,51.31,51.33,13200.0,30.7145,30.7324,30.7145,30.7264,13200.0
2012-02-08 13:45:00,51.32,51.32,51.25,51.26,14700.0,30.7205,30.7205,30.6786,30.6845,14700.0
2012-02-08 13:50:00,51.26,51.28,51.23,51.24,8300.0,30.6845,30.6965,30.6666,30.6726,8300.0
2012-02-08 13:55:00,51.23,51.25,51.19,51.19,16400.0,30.6666,30.6786,30.6426,30.6426,16400.0
2012-02-08 14:00:00,51.19,51.19,51.14,51.18,7200.0,30.6426,30.6426,30.6127,30.6367,7200.0
2012-02-08 14:05:00,51.18,51.18,51.14,51.17,7800.0,30.6367,30.6367,30.6127,30.6307,7800.0
2012-02-08 14:10:00,51.16,51.22,51.16,51.2,15400.0,30.6247,30.6606,30.6247,30.6486,15400.0
2012-02-08 14:15:00,51.19,51.21,51.15,51.21,9200.0,30.6426,30.6546,30.6187,30.6546,9200.0
2012-02-08 14:20:00,51.21,51.22,51.16,51.18,7300.0,30.6546,30.6606,30.6247,30.6367,7300.0
2012-02-08 14:25:00,51.18,51.27,51.15,51.22,17900.0,30.6367,30.6905,30.6187,30.6606,17900.0
2012-02-08 14:30:00,51.22,51.27,51.2,51.27,38100.0,30.6606,30.6905,30.6486,30.6905,38100.0
2012-02-08 14:35:00,51.27,51.29,51.23,51.27,9400.0,30.6905,30.7025,30.6666,30.6905,9400.0
2012-02-08 14:40:00,51.26,51.31,51.24,51.3,15900.0,30.6845,30.7145,30.6726,30.7085,15900.0
2012-02-08 14:45:00,51.29,51.38,51.29,51.33,30200.0,30.7025,30.7564,30.7025,30.7264,30200.0
2012-02-08 14:50:00,51.32,51.35,51.27,51.33,9500.0,30.7205,30.7384,30.6905,30.7264,9500.0
2012-02-08 14:55:00,51.33,51.35,51.3,51.33,10300.0,30.7264,30.7384,30.7085,30.7264,10300.0
2012-02-08 15:00:00,51.33,51.34,51.3,51.32,14200.0,30.7264,30.7324,30.7085,30.7205,14200.0
2012-02-08 15:05:00,51.32,51.35,51.3,51.33,13000.0,30.7205,30.7384,30.7085,30.7264,13000.0
2012-02-08 15:10:00,51.33,51.37,51.29,51.35,12900.0,30.7264,30.7504,30.7025,30.7384,12900.0
2012-02-08 15:15:00,51.35,51.36,51.33,51.35,11000.0,30.7384,30.7444,30.7264,30.7384,11000.0
2012-02-08 15:20:00,51.35,51.35,51.27,51.3,16100.0,30.7384,30.7384,30.6905,30.7085,16100.0
2012-02-08 15:25:00,51.31,51.37,51.31,51.36,46900.0,30.7145,30.7504,30.7145,30.7444,46900.0
2012-02-08 15:30:00,51.36,51.36,51.33,51.33,65800.0,30.7444,30.7444,30.7264,30.7264,65800.0
2012-02-08 15:35:00,51.34,51.38,51.33,51.35,58200.0,30.7324,30.7564,30.7264,30.7384,58200.0
2012-02-08 15:40:00,51.35,51.35,51.29,51.32,52100.0,30.7384,30.7384,30.7025,30.7205,52100.0
2012-02-08 15:45:00,51.32,51.34,51.26,51.31,22000.0,30.7205,30.7324,30.6845,30.7145,22000.0
2012-02-08 15:50:00,51.31,51.33,51.26,51.32,57700.0,30.7145,30.7264,30.6845,30.7205,57700.0
2012-02-08 15:55:00,51.32,51.33,51.29,51.3,46900.0,30.7205,30.7264,30.7025,30.7085,46900.0
2012-02-09 09:30:00,51.5,51.5,51.31,51.31,37400.0,30.8282,30.8282,30.7145,30.7145,37400.0
2012-02-09 09:35:00,51.3,51.38,51.1,51.21,25000.0,30.7085,30.7564,30.5888,30.6546,25000.0
2012-02-09 09:40:00,51.23,51.27,51.05,51.15,19800.0,30.6666,30.6905,30.5588,30.6187,19800.0
2012-02-09 09:45:00,51.16,51.16,50.9,51.0,43400.0,30.6247,30.6247,30.469,30.5289,43400.0
2012-02-09 09:50:00,50.99,51.02,50.87,51.01,53100.0,30.5229,30.5409,30.4511,30.5349,53100.0
2012-02-09 09:55:00,51.0,51.17,51.0,51.12,36000.0,30.5289,30.6307,30.5289,30.6007,36000.0
2012-02-09 10:00:00,51.11,51.22,51.05,51.05,43500.0,30.5947,30.6606,30.5588,30.5588,43500.0
2012-02-09 10:05:00,51.05,51.15,50.95,50.97,50500.0,30.5588,30.6187,30.499,30.5109,50500.0
2012-02-09 10:10:00,50.97,50.98,50.91,50.98,16400.0,30.5109,30.5169,30.475,30.5169,16400.0
2012-02-09 10:15:00,50.99,51.05,50.92,51.03,17900.0,30.5229,30.5588,30.481,30.5469,17900.0
2012-02-09 10:20:00,51.03,51.04,50.93,50.96,50400.0,30.5469,30.5528,30.487,30.505,50400.0
2012-02-09 10:25:00,50.95,50.98,50.86,50.88,30000.0,30.499,30.5169,30.4451,30.4571,30000.0
2012-02-09 10:30:00,50.87,50.96,50.85,50.91,22300.0,30.4511,30.505,30.4391,30.475,22300.0
2012-02-09 10:35:00,50.91,50.98,50.88,50.98,16300.0,30.475,30.5169,30.4571,30.5169,16300.0
2012-02-09 10:40:00,50.98,51.06,50.98,50.98,41800.0,30.5169,30.5648,30.5169,30.5169,41800.0
2012-02-09 10:45:00,50.99,51.1,50.98,51.09,17000.0,30.5229,30.5888,30.5169,30.5828,17000.0
2012-02-09 10:50:00,51.1,51.13,51.04,51.05,10200.0,30.5888,30.6067,30.5528,30.5588,10200.0
2012-02-09 10:55:00,51.04,51.13,51.02,51.02,20800.0,30.5528,30.6067,30.5409,30.5409,20800.0
2012-02-09 11:00:00,51.03,51.06,50.97,50.98,15800.0,30.5469,30.5648,30.5109,30.5169,15800.0
2012-02-09 11:05:00,50.97,51.0,50.9,50.91,13300.0,30.5109,30.5289,30.469,30.475,13300.0
2012-02-09 11:10:00,50.9,50.92,50.89,50.92,17600.0,30.469,30.481,30.4631,30.481,17600.0
2012-02-09 11:15:00,50.92,50.92,50.84,50.86,10300.0,30.481,30.481,30.4331,30.4451,10300.0
2012-02-09 11:20:00,50.85,50.93,50.82,50.93,7000.0,30.4391,30.487,30.4212,30.487,7000.0
2012-02-09 11:25:00,50.92,50.92,50.86,50.88,11700.0,30.481,30.481,30.4451,30.4571,11700.0
2012-02-09 11:30:00,50.85,50.89,50.85,50.86,8300.0,30.4391,30.4631,30.4391,30.4451,8300.0
2012-02-09 11:35:00,50.86,50.87,50.8,50.83,14300.0,30.4451,30.4511,30.4092,30.4271,14300.0
2012-02-09 11:40:00,50.82,50.92,50.81,50.89,25400.0,30.4212,30.481,30.4152,30.4631,25400.0
2012-02-09 11:45:00,50.89,50.98,50.85,50.94,12000.0,30.4631,30.5169,30.4391,30.493,12000.0
2012-02-09 11:50:00,50.95,51.07,50.93,51.03,26400.0,30.499,30.5708,30.487,30.5469,26400.0
2012-02-09 11:55:00,51.03,51.04,50.99,51.0,17800.0,30.5469,30.5528,30.5229,30.5289,17800.0
2012-02-09 12:00:00,50.99,51.06,50.99,51.05,27100.0,30.5229,30.5648,30.5229,30.5588,27100.0
2012-02-09 12:05:00,51.05,51.07,50.99,51.0,26600.0,30.5588,30.5708,30.5229,30.5289,26600.0
2012-02-09 12:10:00,51.0,51.01,50.97,50.97,22000.0,30.5289,30.5349,30.5109,30.5109,22000.0
2012-02-09 12:15:00,50.97,51.0,50.95,50.97,10000.0,30.5109,30.5289,30.499,30.5109,10000.0
2012-02-09 12:20:00,50.97,51.01,50.96,50.98,27700.0,30.5109,30.5349,30.505,30.5169,27700.0
2012-02-09 12:25:00,50.99,51.0,50.91,50.96,8800.0,30.5229,30.5289,30.475,30.505,8800.0
2012-02-09 12:30:00,50.97,51.0,50.95,50.95,12900.0,30.5109,30.5289,30.499,30.499,12900.0
2012-02-09 12:35:00,50.94,50.94,50.91,50.91,5500.0,30.493,30.493,30.475,30.475,5500.0
2012-02-09 12:40:00,50.91,50.93,50.9,50.93,8400.0,30.475,30.487,30.469,30.487,8400.0
2012-02-09 12:45:00,50.94,50.96,50.91,50.91,7500.0,30.493,30.505,30.475,30.475,7500.0
2012-02-09 12:50:00,50.91,50.91,50.89,50.89,4200.0,30.475,30.475,30.4631,30.4631,4200.0
2012-02-09 12:55:00,50.89,50.93,50.87,50.92,7500.0,30.4631,30.487,30.4511,30.481,7500.0
2012-02-09 13:00:00,50.93,50.95,50.89,50.89,10500.0,30.487,30.499,30.4631,30.4631,10500.0
2012-02-09 13:05:00,50.87,50.95,50.87,50.9,8700.0,30.4511,30.499,30.4511,30.469,8700.0
2012-02-09 13:10:00,50.9,50.92,50.88,50.9,5900.0,30.469,30.481,30.4571,30.469,5900.0
2012-02-09 13:15:00,50.9,50.94,50.89,50.92,17600.0,30.469,30.493,30.4631,30.481,17600.0
2012-02-09 13:20:00,50.92,50.97,50.9,50.93,11500.0,30.481,30.5109,30.469,30.487,11500.0
2012-02-09 13:25:00,50.94,50.98,50.94,50.95,12500.0,30.493,30.5169,30.493,30.499,12500.0
2012-02-09 13:30:00,50.95,50.96,50.91,50.95,12000.0,30.499,30.505,30.475,30.499,12000.0
2012-02-09 13:35:00,50.95,50.96,50.91,50.93,11400.0,30.499,30.505,30.475,30.487,11400.0
2012-02-09 13:40:00,50.93,50.94,50.85,50.85,11400.0,30.487,30.493,30.4391,30.4391,11400.0
2012-02-09 13:45:00,50.86,50.9,50.86,50.86,11300.0,30.4451,30.469,30.4451,30.4451,11300.0
2012-02-09 13:50:00,50.86,50.86,50.83,50.86,9700.0,30.4451,30.4451,30.4271,30.4451,9700.0
2012-02-09 13:55:00,50.85,50.86,50.81,50.82,27500.0,30.4391,30.4451,30.4152,30.4212,27500.0
2012-02-09 14:00:00,50.83,50.88,50.82,50.87,10100.0,30.4271,30.4571,30.4212,30.4511,10100.0
2012-02-09 14:05:00,50.87,50.87,50.79,50.8,16900.0,30.4511,30.4511,30.4032,30.4092,16900.0
2012-02-09 14:10:00,50.8,50.81,50.78,50.78,19000.0,30.4092,30.4152,30.3972,30.3972,19000.0
2012-02-09 14:15:00,50.78,50.79,50.76,50.76,16400.0,30.3972,30.4032,30.3852,30.3852,16400.0
2012-02-09 14:20:00,50.76,50.8,50.76,50.77,23500.0,30.3852,30.4092,30.3852,30.3912,23500.0
2012-02-09 14:25:00,50.76,50.81,50.76,50.8,6400.0,30.3852,30.4152,30.3852,30.4092,6400.0
2012-02-09 14:30:00,50.81,50.85,50.79,50.85,21700.0,30.4152,30.4391,30.4032,30.4391,21700.0
2012-02-09 14:35:00,50.84,50.85,50.81,50.81,8500.0,30.4331,30.4391,30.4152,30.4152,8500.0
2012-02-09 14:40:00,50.81,50.82,50.77,50.8,32500.0,30.4152,30.4212,30.3912,30.4092,32500.0
2012-02-09 14:45:00,50.79,50.8,50.75,50.76,20700.0,30.4032,30.4092,30.3793,30.3852,20700.0
2012-02-09 14:50:00,50.76,50.76,50.69,50.72,24000.0,30.3852,30.3852,30.3433,30.3613,24000.0
2012-02-09 14:55:00,50.73,50.74,50.72,50.72,15400.0,30.3673,30.3733,30.3613,30.3613,15400.0
2012-02-09 15:00:00,50.72,50.72,50.68,50.7,37200.0,30.3613,30.3613,30.3373,30.3493,37200.0
2012-02-09 15:05:00,50.7,50.71,50.69,50.7,25300.0,30.3493,30.3553,30.3433,30.3493,25300.0
2012-02-09 15:10:00,50.69,50.71,50.68,50.69,15200.0,30.3433,30.3553,30.3373,30.3433,15200.0
2012-02-09 15:15:00,50.69,50.71,50.62,50.63,27700.0,30.3433,30.3553,30.3014,30.3074,27700.0
2012-02-09 15:20:00,50.62,50.63,50.55,50.58,43700.0,30.3014,30.3074,30.2595,30.2775,43700.0
2012-02-09 15:25:00,50.58,50.66,50.58,50.66,32200.0,30.2775,30.3254,30.2775,30.3254,32200.0
2012-02-09 15:30:00,50.67,50.73,50.65,50.72,63800.0,30.3314,30.3673,30.3194,30.3613,63800.0
2012-02-09 15:35:00,50.72,50.74,50.69,50.7,28800.0,30.3613,30.3733,30.3433,30.3493,28800.0
2012-02-09 15:40:00,50.71,50.73,50.67,50.68,34400.0,30.3553,30.3673,30.3314,30.3373,34400.0
2012-02-09 15:45:00,50.7,50.76,50.7,50.75,63200.0,30.3493,30.3852,30.3493,30.3793,63200.0
2012-02-09 15:50:00,50.75,50.8,50.74,50.78,81500.0,30.3793,30.4092,30.3733,30.3972,81500.0
2012-02-09 15:55:00,50.79,50.79,50.73,50.75,141700.0,30.4032,30.4032,30.3673,30.3793,141700.0
2012-02-10 09:30:00,50.14,50.35,50.12,50.21,151900.0,30.0141,30.1398,30.0021,30.056,151900.0
2012-02-10 09:35:00,50.22,50.24,49.98,49.98,68000.0,30.062,30.074,29.9183,29.9183,68000.0
2012-02-10 09:40:00,49.97,50.18,49.96,50.16,56200.0,29.9123,30.038,29.9064,30.0261,56200.0
2012-02-10 09:45:00,50.19,50.26,50.14,50.25,40800.0,30.044,30.0859,30.0141,30.0799,40800.0
2012-02-10 09:50:00,50.26,50.3,50.19,50.19,45000.0,30.0859,30.1099,30.044,30.044,45000.0
2012-02-10 09:55:00,50.18,50.24,50.07,50.09,32800.0,30.038,30.074,29.9722,29.9842,32800.0
2012-02-10 10:00:00,50.08,50.09,49.98,50.0,54400.0,29.9782,29.9842,29.9183,29.9303,54400.0
2012-02-10 10:05:00,50.0,50.06,49.91,50.02,87300.0,29.9303,29.9662,29.8764,29.9423,87300.0
2012-02-10 10:10:00,50.02,50.02,49.91,49.92,49700.0,29.9423,29.9423,29.8764,29.8824,49700.0
2012-02-10 10:15:00,49.92,49.92,49.77,49.77,111300.0,29.8824,29.8824,29.7926,29.7926,111300.0
2012-02-10 10:20:00,49.76,49.84,49.68,49.75,95400.0,29.7866,29.8345,29.7387,29.7806,95400.0
2012-02-10 10:25:00,49.74,49.75,49.6,49.65,55600.0,29.7747,29.7806,29.6909,29.7208,55600.0
2012-02-10 10:30:00,49.64,49.66,49.51,49.52,83200.0,29.7148,29.7268,29.637,29.643,83200.0
2012-02-10 10:35:00,49.51,49.52,49.4,49.43,73200.0,29.637,29.643,29.5711,29.5891,73200.0
2012-02-10 10:40:00,49.42,49.66,49.39,49.65,38100.0,29.5831,29.7268,29.5651,29.7208,38100.0
2012-02-10 10:45:00,49.65,49.68,49.61,49.61,34300.0,29.7208,29.7387,29.6968,29.6968,34300.0
2012-02-10 10:50:00,49.61,49.62,49.55,49.58,33200.0,29.6968,29.7028,29.6609,29.6789,33200.0
2012-02-10 10:55:00,49.57,49.57,49.51,49.53,18200.0,29.6729,29.6729,29.637,29.649,18200.0
2012-02-10 11:00:00,49.52,49.59,49.51,49.52,33600.0,29.643,29.6849,29.637,29.643,33600.0
2012-02-10 11:05:00,49.51,49.67,49.51,49.66,28600.0,29.637,29.7328,29.637,29.7268,28600.0
2012-02-10 11:10:00,49.66,49.67,49.6,49.61,35600.0,29.7268,29.7328,29.6909,29.6968,35600.0
2012-02-10 11:15:00,49.61,49.62,49.59,49.6,21500.0,29.6968,29.7028,29.6849,29.6909,21500.0
2012-02-10 11:20:00,49.6,49.62,49.58,49.61,12700.0,29.6909,29.7028,29.6789,29.6968,12700.0
2012-02-10 11:25:00,49.61,49.61,49.51,49.53,21000.0,29.6968,29.6968,29.637,29.649,21000.0
2012-02-10 11:30:00,49.55,49.58,49.52,49.58,13900.0,29.6609,29.6789,29.643,29.6789,13900.0
2012-02-10 11:35:00,49.58,49.65,49.57,49.63,10800.0,29.6789,29.7208,29.6729,29.7088,10800.0
2012-02-10 11:40:00,49.62,49.64,49.61,49.62,25800.0,29.7028,29.7148,29.6968,29.7028,25800.0
2012-02-10 11:45:00,49.62,49.64,49.59,49.63,13200.0,29.7028,29.7148,29.6849,29.7088,13200.0
2012-02-10 11:50:00,49.64,49.71,49.63,49.71,8000.0,29.7148,29.7567,29.7088,29.7567,8000.0
2012-02-10 11:55:00,49.71,49.72,49.63,49.63,23200.0,29.7567,29.7627,29.7088,29.7088,23200.0
2012-02-10 12:00:00,49.64,49.64,49.6,49.61,11400.0,29.7148,29.7148,29.6909,29.6968,11400.0
2012-02-10 12:05:00,49.62,49.67,49.6,49.6,11100.0,29.7028,29.7328,29.6909,29.6909,11100.0
2012-02-10 12:10:00,49.61,49.61,49.59,49.6,13500.0,29.6968,29.6968,29.6849,29.6909,13500.0
2012-02-10 12:15:00,49.6,49.6,49.57,49.58,8900.0,29.6909,29.6909,29.6729,29.6789,8900.0
2012-02-10 12:20:00,49.58,49.59,49.56,49.56,10300.0,29.6789,29.6849,29.6669,29.6669,10300.0
2012-02-10 12:25:00,49.56,49.57,49.54,49.55,7400.0,29.6669,29.6729,29.6549,29.6609,7400.0
2012-02-10 12:30:00,49.55,49.59,49.55,49.59,10400.0,29.6609,29.6849,29.6609,29.6849,10400.0
2012-02-10 12:35:00,49.58,49.59,49.58,49.59,21200.0,29.6789,29.6849,29.6789,29.6849,21200.0
2012-02-10 12:40:00,49.59,49.61,49.58,49.59,14800.0,29.6849,29.6968,29.6789,29.6849,14800.0
2012-02-10 12:45:00,49.6,49.6,49.58,49.58,9300.0,29.6909,29.6909,29.6789,29.6789,9300.0
2012-02-10 12:50:00,49.58,49.59,49.55,49.56,13600.0,29.6789,29.6849,29.6609,29.6669,13600.0
2012-02-10 12:55:00,49.56,49.57,49.54,49.55,27400.0,29.6669,29.6729,29.6549,29.6609,27400.0
2012-02-10 13:00:00,49.56,49.57,49.55,49.56,12200.0,29.6669,29.6729,29.6609,29.6669,12200.0
2012-02-10 13:05:00,49.55,49.55,49.51,49.53,26000.0,29.6609,29.6609,29.637,29.649,26000.0
2012-02-10 13:10:00,49.54,49.55,49.51,49.51,13000.0,29.6549,29.6609,29.637,29.637,13000.0
2012-02-10 13:15:00,49.51,49.51,49.44,49.47,16100.0,29.637,29.637,29.5951,29.613,16100.0
2012-02-10 13:20:00,49.47,49.47,49.42,49.44,20300.0,29.613,29.613,29.5831,29.5951,20300.0
2012-02-10 13:25:00,49.45,49.46,49.44,49.44,7900.0,29.6011,29.607,29.5951,29.5951,7900.0
2012-02-10 13:30:00,49.45,49.45,49.39,49.39,13900.0,29.6011,29.6011,29.5651,29.5651,13900.0
2012-02-10 13:35:00,49.38,49.38,49.3,49.33,19300.0,29.5592,29.5592,29.5113,29.5292,19300.0
2012-02-10 13:40:00,49.33,49.35,49.32,49.35,14900.0,29.5292,29.5412,29.5232,29.5412,14900.0
2012-02-10 13:45:00,49.36,49.36,49.31,49.32,14000.0,29.5472,29.5472,29.5173,29.5232,14000.0
2012-02-10 13:50:00,49.32,49.35,49.3,49.35,29800.0,29.5232,29.5412,29.5113,29.5412,29800.0
2012-02-10 13:55:00,49.35,49.36,49.3,49.31,16400.0,29.5412,29.5472,29.5113,29.5173,16400.0
2012-02-10 14:00:00,49.3,49.35,49.29,49.34,32800.0,29.5113,29.5412,29.5053,29.5352,32800.0
2012-02-10 14:05:00,49.35,49.35,49.26,49.27,37800.0,29.5412,29.5412,29.4873,29.4933,37800.0
2012-02-10 14:10:00,49.27,49.29,49.23,49.23,28300.0,29.4933,29.5053,29.4694,29.4694,28300.0
2012-02-10 14:15:00,49.23,49.27,49.21,49.25,20300.0,29.4694,29.4933,29.4574,29.4813,20300.0
2012-02-10 14:20:00,49.24,49.34,49.24,49.3,41100.0,29.4754,29.5352,29.4754,29.5113,41100.0
2012-02-10 14:25:00,49.31,49.38,49.31,49.38,5700.0,29.5173,29.5592,29.5173,29.5592,5700.0
2012-02-10 14:30:00,49.36,49.44,49.36,49.44,16300.0,29.5472,29.5951,29.5472,29.5951,16300.0
2012-02-10 14:35:00,49.45,49.45,49.38,49.41,17900.0,29.6011,29.6011,29.5592,29.5771,17900.0
2012-02-10 14:40:00,49.4,49.44,49.4,49.44,8500.0,29.5711,29.5951,29.5711,29.5951,8500.0
2012-02-10 14:45:00,49.44,49.48,49.44,49.45,16000.0,29.5951,29.619,29.5951,29.6011,16000.0
2012-02-10 14:50:00,49.45,49.47,49.44,49.44,11900.0,29.6011,29.613,29.5951,29.5951,11900.0
2012-02-10 14:55:00,49.44,49.45,49.42,49.42,12800.0,29.5951,29.6011,29.5831,29.5831,12800.0
2012-02-10 15:00:00,49.43,49.44,49.4,49.42,32400.0,29.5891,29.5951,29.5711,29.5831,32400.0
2012-02-10 15:05:00,49.42,49.42,49.37,49.37,17000.0,29.5831,29.5831,29.5532,29.5532,17000.0
2012-02-10 15:10:00,49.37,49.37,49.32,49.36,24200.0,29.5532,29.5532,29.5232,29.5472,24200.0
2012-02-10 15:15:00,49.35,49.36,49.32,49.34,18200.0,29.5412,29.5472,29.5232,29.5352,18200.0
2012-02-10 15:20:00,49.34,49.4,49.34,49.38,26900.0,29.5352,29.5711,29.5352,29.5592,26900.0
2012-02-10 15:25:00,49.38,49.4,49.35,49.4,21600.0,29.5592,29.5711,29.5412,29.5711,21600.0
2012-02-10 15:30:00,49.41,49.42,49.38,49.39,40400.0,29.5771,29.5831,29.5592,29.5651,40400.0
2012-02-10 15:35:00,49.39,49.4,49.36,49.36,59600.0,29.5651,29.5711,29.5472,29.5472,59600.0
2012-02-10 15:40:00,49.36,49.36,49.26,49.29,102000.0,29.5472,29.5472,29.4873,29.5053,102000.0
2012-02-10 15:45:00,49.29,49.34,49.29,49.31,118600.0,29.5053,29.5352,29.5053,29.5173,118600.0
2012-02-10 15:50:00,49.32,49.38,49.31,49.38,79000.0,29.5232,29.5592,29.5173,29.5592,79000.0
2012-02-10 15:55:00,49.37,49.45,49.36,49.41,178700.0,29.5532,29.6011,29.5472,29.5771,178700.0
2012-02-13 09:30:00,49.76,50.1,49.45,49.63,70100.0,29.7866,29.9902,29.6011,29.7088,70100.0
2012-02-13 09:35:00,49.65,49.78,49.5,49.62,35500.0,29.7208,29.7986,29.631,29.7028,35500.0
2012-02-13 09:40:00,49.61,49.64,49.45,49.48,26400.0,29.6968,29.7148,29.6011,29.619,26400.0
2012-02-13 09:45:00,49.45,49.51,49.42,49.45,36300.0,29.6011,29.637,29.5831,29.6011,36300.0
2012-02-13 09:50:00,49.47,49.47,49.36,49.42,35200.0,29.613,29.613,29.5472,29.5831,35200.0
2012-02-13 09:55:00,49.43,49.5,49.35,49.35,19000.0,29.5891,29.631,29.5412,29.5412,19000.0
2012-02-13 10:00:00,49.36,49.42,49.29,49.29,112600.0,29.5472,29.5831,29.5053,29.5053,112600.0
2012-02-13 10:05:00,49.3,49.35,49.17,49.17,137900.0,29.5113,29.5412,29.4335,29.4335,137900.0
2012-02-13 10:10:00,49.17,49.26,49.15,49.16,38600.0,29.4335,29.4873,29.4215,29.4275,38600.0
2012-02-13 10:15:00,49.15,49.15,49.08,49.13,53500.0,29.4215,29.4215,29.3796,29.4095,53500.0
2012-02-13 10:20:00,49.14,49.15,49.04,49.05,33500.0,29.4155,29.4215,29.3556,29.3616,33500.0
2012-02-13 10:25:00,49.05,49.06,48.95,48.96,101500.0,29.3616,29.3676,29.3018,29.3077,101500.0
2012-02-13 10:30:00,48.97,48.98,48.7,48.7,109400.0,29.3137,29.3197,29.1521,29.1521,109400.0
2012-02-13 10:35:00,48.7,48.8,48.64,48.75,78600.0,29.1521,29.212,29.1162,29.182,78600.0
2012-02-13 10:40:00,48.75,48.75,48.62,48.62,43500.0,29.182,29.182,29.1042,29.1042,43500.0
2012-02-13 10:45:00,48.62,48.64,48.46,48.46,90600.0,29.1042,29.1162,29.0084,29.0084,90600.0
2012-02-13 10:50:00,48.47,48.69,48.44,48.67,71600.0,29.0144,29.1461,28.9965,29.1341,71600.0
2012-02-13 10:55:00,48.68,48.68,48.55,48.64,38900.0,29.1401,29.1401,29.0623,29.1162,38900.0
2012-02-13 11:00:00,48.63,48.84,48.63,48.82,41100.0,29.1102,29.2359,29.1102,29.2239,41100.0
2012-02-13 11:05:00,48.82,48.9,48.79,48.9,32900.0,29.2239,29.2718,29.206,29.2718,32900.0
2012-02-13 11:10:00,48.9,48.95,48.89,48.95,23900.0,29.2718,29.3018,29.2658,29.3018,23900.0
2012-02-13 11:15:00,48.94,49.05,48.94,49.04,91600.0,29.2958,29.3616,29.2958,29.3556,91600.0
2012-02-13 11:20:00,49.03,49.05,48.98,49.04,42300.0,29.3496,29.3616,29.3197,29.3556,42300.0
2012-02-13 11:25:00,49.04,49.07,49.03,49.05,27000.0,29.3556,29.3736,29.3496,29.3616,27000.0
2012-02-13 11:30:00,49.04,49.11,49.04,49.11,32000.0,29.3556,29.3975,29.3556,29.3975,32000.0
2012-02-13 11:35:00,49.11,49.15,49.09,49.1,34600.0,29.3975,29.4215,29.3856,29.3916,34600.0
2012-02-13 11:40:00,49.1,49.11,49.05,49.05,20500.0,29.3916,29.3975,29.3616,29.3616,20500.0
2012-02-13 11:45:00,49.05,49.11,49.04,49.09,65700.0,29.3616,29.3975,29.3556,29.3856,65700.0
2012-02-13 11:50:00,49.08,49.09,49.03,49.03,22100.0,29.3796,29.3856,29.3496,29.3496,22100.0
2012-02-13 11:55:00,49.02,49.02,48.98,48.98,9200.0,29.3437,29.3437,29.3197,29.3197,9200.0
2012-02-13 12:00:00,48.98,49.08,48.98,49.07,24000.0,29.3197,29.3796,29.3197,29.3736,24000.0
2012-02-13 12:05:00,49.07,49.08,48.97,48.97,15300.0,29.3736,29.3796,29.3137,29.3137,15300.0
2012-02-13 12:10:00,48.98,48.98,48.95,48.97,13300.0,29.3197,29.3197,29.3018,29.3137,13300.0
2012-02-13 12:15:00,48.98,49.02,48.97,48.97,13900.0,29.3197,29.3437,29.3137,29.3137,13900.0
2012-02-13 12:20:00,48.97,48.97,48.92,48.92,5800.0,29.3137,29.3137,29.2838,29.2838,5800.0
2012-02-13 12:25:00,48.93,48.99,48.93,48.99,10300.0,29.2898,29.3257,29.2898,29.3257,10300.0
2012-02-13 12:30:00,48.98,49.05,48.95,49.05,23000.0,29.3197,29.3616,29.3018,29.3616,23000.0
2012-02-13 12:35:00,49.05,49.05,49.0,49.0,14800.0,29.3616,29.3616,29.3317,29.3317,14800.0
2012-02-13 12:40:00,48.98,49.0,48.96,48.98,8200.0,29.3197,29.3317,29.3077,29.3197,8200.0
2012-02-13 12:45:00,48.99,49.02,48.98,49.0,18800.0,29.3257,29.3437,29.3197,29.3317,18800.0
2012-02-13 12:50:00,49.01,49.06,49.01,49.06,23700.0,29.3377,29.3676,29.3377,29.3676,23700.0
2012-02-13 12:55:00,49.06,49.15,49.06,49.15,15700.0,29.3676,29.4215,29.3676,29.4215,15700.0
2012-02-13 13:00:00,49.17,49.22,49.17,49.19,24700.0,29.4335,29.4634,29.4335,29.4454,24700.0
2012-02-13 13:05:00,49.2,49.24,49.19,49.2,22300.0,29.4514,29.4754,29.4454,29.4514,22300.0
2012-02-13 13:10:00,49.18,49.21,49.18,49.2,11200.0,29.4394,29.4574,29.4394,29.4514,11200.0
2012-02-13 13:15:00,49.19,49.21,49.15,49.16,19200.0,29.4454,29.4574,29.4215,29.4275,19200.0
2012-02-13 13:20:00,49.15,49.19,49.15,49.16,9400.0,29.4215,29.4454,29.4215,29.4275,9400.0
2012-02-13 13:25:00,49.15,49.16,49.05,49.05,26300.0,29.4215,29.4275,29.3616,29.3616,26300.0
2012-02-13 13:30:00,49.05,49.1,49.04,49.1,14600.0,29.3616,29.3916,29.3556,29.3916,14600.0
2012-02-13 13:35:00,49.1,49.17,49.1,49.15,23700.0,29.3916,29.4335,29.3916,29.4215,23700.0
2012-02-13 13:40:00,49.15,49.19,49.14,49.18,14600.0,29.4215,29.4454,29.4155,29.4394,14600.0
2012-02-13 13:45:00,49.18,49.18,49.12,49.14,14400.0,29.4394,29.4394,29.4035,29.4155,14400.0
2012-02-13 13:50:00,49.13,49.15,49.13,49.13,7500.0,29.4095,29.4215,29.4095,29.4095,7500.0
2012-02-13 13:55:00,49.13,49.14,49.1,49.1,10300.0,29.4095,29.4155,29.3916,29.3916,10300.0
2012-02-13 14:00:00,49.11,49.12,49.05,49.05,10700.0,29.3975,29.4035,29.3616,29.3616,10700.0
2012-02-13 14:05:00,49.06,49.07,49.03,49.06,18900.0,29.3676,29.3736,29.3496,29.3676,18900.0
2012-02-13 14:10:00,49.07,49.09,49.07,49.09,9500.0,29.3736,29.3856,29.3736,29.3856,9500.0
2012-02-13 14:15:00,49.09,49.13,49.09,49.1,20200.0,29.3856,29.4095,29.3856,29.3916,20200.0
2012-02-13 14:20:00,49.1,49.11,49.07,49.07,12000.0,29.3916,29.3975,29.3736,29.3736,12000.0
2012-02-13 14:25:00,49.08,49.12,49.06,49.12,16800.0,29.3796,29.4035,29.3676,29.4035,16800.0
2012-02-13 14:30:00,49.12,49.13,49.11,49.13,11100.0,29.4035,29.4095,29.3975,29.4095,11100.0
2012-02-13 14:35:00,49.13,49.18,49.11,49.11,36600.0,29.4095,29.4394,29.3975,29.3975,36600.0
2012-02-13 14:40:00,49.11,49.21,49.11,49.17,27800.0,29.3975,29.4574,29.3975,29.4335,27800.0
2012-02-13 14:45:00,49.17,49.17,49.11,49.13,15200.0,29.4335,29.4335,29.3975,29.4095,15200.0
2012-02-13 14:50:00,49.13,49.15,49.12,49.12,11800.0,29.4095,29.4215,29.4035,29.4035,11800.0
2012-02-13 14:55:00,49.12,49.16,49.11,49.15,12700.0,29.4035,29.4275,29.3975,29.4215,12700.0
2012-02-13 15:00:00,49.15,49.17,49.13,49.14,22700.0,29.4215,29.4335,29.4095,29.4155,22700.0
2012-02-13 15:05:00,49.13,49.14,49.06,49.07,28700.0,29.4095,29.4155,29.3676,29.3736,28700.0
2012-02-13 15:10:00,49.07,49.13,49.05,49.13,22200.0,29.3736,29.4095,29.3616,29.4095,22200.0
2012-02-13 15:15:00,49.13,49.18,49.13,49.17,20900.0,29.4095,29.4394,29.4095,29.4335,20900.0
2012-02-13 15:20:00,49.17,49.2,49.11,49.11,35100.0,29.4335,29.4514,29.3975,29.3975,35100.0
2012-02-13 15:25:00,49.1,49.14,49.09,49.1,42800.0,29.3916,29.4155,29.3856,29.3916,42800.0
2012-02-13 15:30:00,49.1,49.14,49.1,49.11,31200.0,29.3916,29.4155,29.3916,29.3975,31200.0
2012-02-13 15:35:00,49.12,49.13,49.07,49.12,32900.0,29.4035,29.4095,29.3736,29.4035,32900.0
2012-02-13 15:40:00,49.13,49.14,49.11,49.13,49900.0,29.4095,29.4155,29.3975,29.4095,49900.0
2012-02-13 15:45:00,49.13,49.14,49.11,49.13,41400.0,29.4095,29.4155,29.3975,29.4095,41400.0
2012-02-13 15:50:00,49.12,49.12,49.06,49.06,62100.0,29.4035,29.4035,29.3676,29.3676,62100.0
2012-02-13 15:55:00,49.06,49.15,49.05,49.12,164300.0,29.3676,29.4215,29.3616,29.4035,164300.0
2012-02-14 09:30:00,49.1,49.24,48.98,49.22,46100.0,29.3916,29.4754,29.3197,29.4634,46100.0
2012-02-14 09:35:00,49.22,49.29,49.19,49.24,49700.0,29.4634,29.5053,29.4454,29.4754,49700.0
2012-02-14 09:40:00,49.23,49.27,49.17,49.27,25700.0,29.4694,29.4933,29.4335,29.4933,25700.0
2012-02-14 09:45:00,49.29,49.34,49.18,49.27,35000.0,29.5053,29.5352,29.4394,29.4933,35000.0
2012-02-14 09:50:00,49.27,49.3,49.16,49.17,29100.0,29.4933,29.5113,29.4275,29.4335,29100.0
2012-02-14 09:55:00,49.18,49.19,49.06,49.07,26400.0,29.4394,29.4454,29.3676,29.3736,26400.0
2012-02-14 10:00:00,49.07,49.15,49.02,49.08,23700.0,29.3736,29.4215,29.3437,29.3796,23700.0
2012-02-14 10:05:00,49.08,49.08,48.91,48.92,76900.0,29.3796,29.3796,29.2778,29.2838,76900.0
2012-02-14 10:10:00,48.91,49.03,48.91,49.03,32300.0,29.2778,29.3496,29.2778,29.3496,32300.0
2012-02-14 10:15:00,49.03,49.08,48.97,49.08,19600.0,29.3496,29.3796,29.3137,29.3796,19600.0
2012-02-14 10:20:00,49.09,49.16,49.09,49.13,30900.0,29.3856,29.4275,29.3856,29.4095,30900.0
2012-02-14 10:25:00,49.14,49.22,49.14,49.2,18900.0,29.4155,29.4634,29.4155,29.4514,18900.0
2012-02-14 10:30:00,49.21,49.25,49.12,49.22,23500.0,29.4574,29.4813,29.4035,29.4634,23500.0
2012-02-14 10:35:00,49.22,49.28,49.21,49.28,12500.0,29.4634,29.4993,29.4574,29.4993,12500.0
2012-02-14 10:40:00,49.26,49.27,49.21,49.22,16100.0,29.4873,29.4933,29.4574,29.4634,16100.0
2012-02-14 10:45:00,49.22,49.28,49.22,49.23,13800.0,29.4634,29.4993,29.4634,29.4694,13800.0
2012-02-14 10:50:00,49.23,49.23,49.16,49.17,14500.0,29.4694,29.4694,29.4275,29.4335,14500.0
2012-02-14 10:55:00,49.16,49.17,49.1,49.17,13800.0,29.4275,29.4335,29.3916,29.4335,13800.0
2012-02-14 11:00:00,49.16,49.25,49.16,49.22,13300.0,29.4275,29.4813,29.4275,29.4634,13300.0
2012-02-14 11:05:00,49.21,49.22,49.16,49.22,16800.0,29.4574,29.4634,29.4275,29.4634,16800.0
2012-02-14 11:10:00,49.22,49.25,49.19,49.25,15600.0,29.4634,29.4813,29.4454,29.4813,15600.0
2012-02-14 11:15:00,49.25,49.27,49.19,49.25,21100.0,29.4813,29.4933,29.4454,29.4813,21100.0
2012-02-14 11:20:00,49.24,49.29,49.23,49.29,30100.0,29.4754,29.5053,29.4694,29.5053,30100.0
2012-02-14 11:25:00,49.29,49.38,49.29,49.38,34400.0,29.5053,29.5592,29.5053,29.5592,34400.0
2012-02-14 11:30:00,49.38,49.45,49.37,49.44,19800.0,29.5592,29.6011,29.5532,29.5951,19800.0
2012-02-14 11:35:00,49.44,49.46,49.4,49.42,36600.0,29.5951,29.607,29.5711,29.5831,36600.0
2012-02-14 11:40:00,49.44,49.45,49.37,49.38,10900.0,29.5951,29.6011,29.5532,29.5592,10900.0
2012-02-14 11:45:00,49.38,49.4,49.34,49.4,15000.0,29.5592,29.5711,29.5352,29.5711,15000.0
2012-02-14 11:50:00,49.4,49.5,49.4,49.45,40900.0,29.5711,29.631,29.5711,29.6011,40900.0
2012-02-14 11:55:00,49.44,49.45,49.38,49.44,24800.0,29.5951,29.6011,29.5592,29.5951,24800.0
2012-02-14 12:00:00,49.43,49.45,49.42,49.43,18300.0,29.5891,29.6011,29.5831,29.5891,18300.0
2012-02-14 12:05:00,49.43,49.47,49.43,49.47,18400.0,29.5891,29.613,29.5891,29.613,18400.0
2012-02-14 12:10:00,49.47,49.49,49.46,49.47,21600.0,29.613,29.625,29.607,29.613,21600.0
2012-02-14 12:15:00,49.47,49.48,49.39,49.41,39200.0,29.613,29.619,29.5651,29.5771,39200.0
2012-02-14 12:20:00,49.41,49.42,49.35,49.35,20000.0,29.5771,29.5831,29.5412,29.5412,20000.0
2012-02-14 12:25:00,49.35,49.38,49.32,49.38,27000.0,29.5412,29.5592,29.5232,29.5592,27000.0
2012-02-14 12:30:00,49.37,49.39,49.37,49.37,16800.0,29.5532,29.5651,29.5532,29.5532,16800.0
2012-02-14 12:35:00,49.37,49.39,49.37,49.39,9400.0,29.5532,29.5651,29.5532,29.5651,9400.0
2012-02-14 12:40:00,49.39,49.42,49.39,49.41,20200.0,29.5651,29.5831,29.5651,29.5771,20200.0
2012-02-14 12:45:00,49.4,49.43,49.38,49.43,9900.0,29.5711,29.5891,29.5592,29.5891,9900.0
2012-02-14 12:50:00,49.43,49.43,49.33,49.34,9700.0,29.5891,29.5891,29.5292,29.5352,9700.0
2012-02-14 12:55:00,49.34,49.35,49.3,49.33,34200.0,29.5352,29.5412,29.5113,29.5292,34200.0
2012-02-14 13:00:00,49.33,49.36,49.29,49.35,18900.0,29.5292,29.5472,29.5053,29.5412,18900.0
2012-02-14 13:05:00,49.35,49.36,49.28,49.29,37600.0,29.5412,29.5472,29.4993,29.5053,37600.0
2012-02-14 13:10:00,49.29,49.34,49.24,49.33,39200.0,29.5053,29.5352,29.4754,29.5292,39200.0
2012-02-14 13:15:00,49.33,49.34,49.27,49.27,8400.0,29.5292,29.5352,29.4933,29.4933,8400.0
2012-02-14 13:20:00,49.27,49.34,49.26,49.34,6800.0,29.4933,29.5352,29.4873,29.5352,6800.0
2012-02-14 13:25:00,49.35,49.35,49.33,49.33,3700.0,29.5412,29.5412,29.5292,29.5292,3700.0
2012-02-14 13:30:00,49.34,49.39,49.33,49.37,17000.0,29.5352,29.5651,29.5292,29.5532,17000.0
2012-02-14 13:35:00,49.38,49.41,49.37,49.4,19700.0,29.5592,29.5771,29.5532,29.5711,19700.0
2012-02-14 13:40:00,49.4,49.4,49.36,49.37,9400.0,29.5711,29.5711,29.5472,29.5532,9400.0
2012-02-14 13:45:00,49.38,49.41,49.36,49.37,13200.0,29.5592,29.5771,29.5472,29.5532,13200.0
2012-02-14 13:50:00,49.36,49.41,49.36,49.37,15500.0,29.5472,29.5771,29.5472,29.5532,15500.0
2012-02-14 13:55:00,49.36,49.38,49.35,49.38,10000.0,29.5472,29.5592,29.5412,29.5592,10000.0
2012-02-14 14:00:00,49.38,49.39,49.37,49.38,9500.0,29.5592,29.5651,29.5532,29.5592,9500.0
2012-02-14 14:05:00,49.38,49.41,49.34,49.35,21100.0,29.5592,29.5771,29.5352,29.5412,21100.0
2012-02-14 14:10:00,49.35,49.37,49.32,49.35,19000.0,29.5412,29.5532,29.5232,29.5412,19000.0
2012-02-14 14:15:00,49.35,49.35,49.31,49.34,12600.0,29.5412,29.5412,29.5173,29.5352,12600.0
2012-02-14 14:20:00,49.34,49.35,49.3,49.3,12400.0,29.5352,29.5412,29.5113,29.5113,12400.0
2012-02-14 14:25:00,49.3,49.31,49.29,49.3,10000.0,29.5113,29.5173,29.5053,29.5113,10000.0
2012-02-14 14:30:00,49.3,49.3,49.25,49.3,13600.0,29.5113,29.5113,29.4813,29.5113,13600.0
2012-02-14 14:35:00,49.29,49.33,49.27,49.33,13500.0,29.5053,29.5292,29.4933,29.5292,13500.0
2012-02-14 14:40:00,49.33,49.38,49.29,49.3,16900.0,29.5292,29.5592,29.5053,29.5113,16900.0
2012-02-14 14:45:00,49.29,49.37,49.28,49.3,19000.0,29.5053,29.5532,29.4993,29.5113,19000.0
2012-02-14 14:50:00,49.29,49.3,49.25,49.25,22200.0,29.5053,29.5113,29.4813,29.4813,22200.0
2012-02-14 14:55:00,49.24,49.28,49.2,49.21,22400.0,29.4754,29.4993,29.4514,29.4574,22400.0
2012-02-14 15:00:00,49.21,49.35,49.21,49.34,17200.0,29.4574,29.5412,29.4574,29.5352,17200.0
2012-02-14 15:05:00,49.34,49.39,49.33,49.38,15000.0,29.5352,29.5651,29.5292,29.5592,15000.0
2012-02-14 15:10:00,49.38,49.43,49.37,49.39,20700.0,29.5592,29.5891,29.5532,29.5651,20700.0
2012-02-14 15:15:00,49.39,49.4,49.3,49.3,23600.0,29.5651,29.5711,29.5113,29.5113,23600.0
2012-02-14 15:20:00,49.3,49.32,49.25,49.28,27500.0,29.5113,29.5232,29.4813,29.4993,27500.0
2012-02-14 15:25:00,49.27,49.32,49.27,49.27,18200.0,29.4933,29.5232,29.4933,29.4933,18200.0
2012-02-14 15:30:00,49.27,49.33,49.27,49.31,38600.0,29.4933,29.5292,29.4933,29.5173,38600.0
2012-02-14 15:35:00,49.31,49.39,49.31,49.39,44700.0,29.5173,29.5651,29.5173,29.5651,44700.0
2012-02-14 15:40:00,49.4,49.48,49.39,49.46,45000.0,29.5711,29.619,29.5651,29.607,45000.0
2012-02-14 15:45:00,49.47,49.6,49.47,49.6,55400.0,29.613,29.6909,29.613,29.6909,55400.0
2012-02-14 15:50:00,49.61,49.63,49.51,49.55,98900.0,29.6968,29.7088,29.637,29.6609,98900.0
2012-02-14 15:55:00,49.55,49.62,49.52,49.62,94700.0,29.6609,29.7028,29.643,29.7028,94700.0
2012-02-15 09:30:00,49.82,49.96,49.78,49.96,62700.0,29.8225,29.9064,29.7986,29.9064,62700.0
2012-02-15 09:35:00,49.95,50.04,49.94,50.02,42800.0,29.9004,29.9542,29.8944,29.9423,42800.0
2012-02-15 09:40:00,50.04,50.08,49.87,50.08,30400.0,29.9542,29.9782,29.8525,29.9782,30400.0
2012-02-15 09:45:00,50.08,50.22,50.03,50.16,22700.0,29.9782,30.062,29.9483,30.0261,22700.0
2012-02-15 09:50:00,50.18,50.29,50.18,50.29,39700.0,30.038,30.1039,30.038,30.1039,39700.0
2012-02-15 09:55:00,50.29,50.38,50.29,50.32,71300.0,30.1039,30.1578,30.1039,30.1218,71300.0
2012-02-15 10:00:00,50.32,50.35,50.28,50.29,25400.0,30.1218,30.1398,30.0979,30.1039,25400.0
2012-02-15 10:05:00,50.27,50.3,50.06,50.1,43300.0,30.0919,30.1099,29.9662,29.9902,43300.0
2012-02-15 10:10:00,50.06,50.09,50.05,50.07,20900.0,29.9662,29.9842,29.9602,29.9722,20900.0
2012-02-15 10:15:00,50.07,50.08,50.03,50.03,19900.0,29.9722,29.9782,29.9483,29.9483,19900.0
2012-02-15 10:20:00,50.02,50.03,49.87,49.88,38700.0,29.9423,29.9483,29.8525,29.8585,38700.0
2012-02-15 10:25:00,49.88,49.89,49.81,49.81,36900.0,29.8585,29.8644,29.8166,29.8166,36900.0
2012-02-15 10:30:00,49.82,49.91,49.82,49.9,45900.0,29.8225,29.8764,29.8225,29.8704,45900.0
2012-02-15 10:35:00,49.89,49.89,49.75,49.78,28700.0,29.8644,29.8644,29.7806,29.7986,28700.0
2012-02-15 10:40:00,49.77,49.94,49.75,49.94,28400.0,29.7926,29.8944,29.7806,29.8944,28400.0
2012-02-15 10:45:00,49.95,49.98,49.91,49.98,26400.0,29.9004,29.9183,29.8764,29.9183,26400.0
2012-02-15 10:50:00,49.98,49.98,49.87,49.88,25700.0,29.9183,29.9183,29.8525,29.8585,25700.0
2012-02-15 10:55:00,49.88,49.88,49.77,49.77,18900.0,29.8585,29.8585,29.7926,29.7926,18900.0
2012-02-15 11:00:00,49.78,49.85,49.76,49.85,19900.0,29.7986,29.8405,29.7866,29.8405,19900.0
2012-02-15 11:05:00,49.86,49.86,49.83,49.84,13900.0,29.8465,29.8465,29.8285,29.8345,13900.0
2012-02-15 11:10:00,49.84,49.84,49.72,49.78,31000.0,29.8345,29.8345,29.7627,29.7986,31000.0
2012-02-15 11:15:00,49.77,49.77,49.72,49.75,20800.0,29.7926,29.7926,29.7627,29.7806,20800.0
2012-02-15 11:20:00,49.75,49.83,49.74,49.76,21600.0,29.7806,29.8285,29.7747,29.7866,21600.0
2012-02-15 11:25:00,49.76,49.78,49.75,49.77,15900.0,29.7866,29.7986,29.7806,29.7926,15900.0
2012-02-15 11:30:00,49.77,49.77,49.7,49.7,20100.0,29.7926,29.7926,29.7507,29.7507,20100.0
2012-02-15 11:35:00,49.7,49.71,49.67,49.7,14400.0,29.7507,29.7567,29.7328,29.7507,14400.0
2012-02-15 11:40:00,49.7,49.77,49.69,49.77,17400.0,29.7507,29.7926,29.7447,29.7926,17400.0
2012-02-15 11:45:00,49.78,49.86,49.77,49.83,13800.0,29.7986,29.8465,29.7926,29.8285,13800.0
2012-02-15 11:50:00,49.84,49.91,49.83,49.91,12200.0,29.8345,29.8764,29.8285,29.8764,12200.0
2012-02-15 11:55:00,49.91,49.95,49.89,49.9,22200.0,29.8764,29.9004,29.8644,29.8704,22200.0
2012-02-15 12:00:00,49.9,49.9,49.87,49.89,9300.0,29.8704,29.8704,29.8525,29.8644,9300.0
2012-02-15 12:05:00,49.89,49.95,49.89,49.92,10500.0,29.8644,29.9004,29.8644,29.8824,10500.0
2012-02-15 12:10:00,49.92,49.95,49.9,49.94,11200.0,29.8824,29.9004,29.8704,29.8944,11200.0
2012-02-15 12:15:00,49.95,49.95,49.91,49.91,7500.0,29.9004,29.9004,29.8764,29.8764,7500.0
2012-02-15 12:20:00,49.93,49.94,49.91,49.92,9600.0,29.8884,29.8944,29.8764,29.8824,9600.0
2012-02-15 12:25:00,49.92,49.94,49.9,49.92,11600.0,29.8824,29.8944,29.8704,29.8824,11600.0
2012-02-15 12:30:00,49.93,49.94,49.85,49.85,29000.0,29.8884,29.8944,29.8405,29.8405,29000.0
2012-02-15 12:35:00,49.85,49.89,49.82,49.82,15700.0,29.8405,29.8644,29.8225,29.8225,15700.0
2012-02-15 12:40:00,49.83,49.87,49.79,49.81,16200.0,29.8285,29.8525,29.8046,29.8166,16200.0
2012-02-15 12:45:00,49.81,49.82,49.7,49.7,30500.0,29.8166,29.8225,29.7507,29.7507,30500.0
2012-02-15 12:50:00,49.7,49.76,49.64,49.65,29000.0,29.7507,29.7866,29.7148,29.7208,29000.0
2012-02-15 12:55:00,49.66,49.69,49.56,49.56,32000.0,29.7268,29.7447,29.6669,29.6669,32000.0
2012-02-15 13:00:00,49.56,49.56,49.39,49.56,47400.0,29.6669,29.6669,29.5651,29.6669,47400.0
2012-02-15 13:05:00,49.55,49.68,49.55,49.67,58700.0,29.6609,29.7387,29.6609,29.7328,58700.0
2012-02-15 13:10:00,49.68,49.69,49.61,49.64,21600.0,29.7387,29.7447,29.6968,29.7148,21600.0
2012-02-15 13:15:00,49.65,49.74,49.64,49.7,11900.0,29.7208,29.7747,29.7148,29.7507,11900.0
2012-02-15 13:20:00,49.71,49.78,49.7,49.78,6900.0,29.7567,29.7986,29.7507,29.7986,6900.0
2012-02-15 13:25:00,49.78,49.79,49.75,49.79,14700.0,29.7986,29.8046,29.7806,29.8046,14700.0
2012-02-15 13:30:00,49.79,49.8,49.67,49.67,11500.0,29.8046,29.8106,29.7328,29.7328,11500.0
2012-02-15 13:35:00,49.66,49.72,49.64,49.71,14100.0,29.7268,29.7627,29.7148,29.7567,14100.0
2012-02-15 13:40:00,49.71,49.71,49.62,49.62,13100.0,29.7567,29.7567,29.7028,29.7028,13100.0
2012-02-15 13:45:00,49.62,49.64,49.56,49.64,19300.0,29.7028,29.7148,29.6669,29.7148,19300.0
2012-02-15 13:50:00,49.63,49.77,49.63,49.74,19100.0,29.7088,29.7926,29.7088,29.7747,19100.0
2012-02-15 13:55:00,49.73,49.73,49.64,49.67,27000.0,29.7687,29.7687,29.7148,29.7328,27000.0
2012-02-15 14:00:00,49.68,49.72,49.55,49.56,26900.0,29.7387,29.7627,29.6609,29.6669,26900.0
2012-02-15 14:05:00,49.57,49.57,49.44,49.45,69900.0,29.6729,29.6729,29.5951,29.6011,69900.0
2012-02-15 14:10:00,49.47,49.59,49.47,49.52,53300.0,29.613,29.6849,29.613,29.643,53300.0
2012-02-15 14:15:00,49.52,49.57,49.44,49.45,25600.0,29.643,29.6729,29.5951,29.6011,25600.0
2012-02-15 14:20:00,49.46,49.58,49.44,49.57,14000.0,29.607,29.6789,29.5951,29.6729,14000.0
2012-02-15 14:25:00,49.58,49.71,49.58,49.67,27200.0,29.6789,29.7567,29.6789,29.7328,27200.0
2012-02-15 14:30:00,49.67,49.69,49.61,49.61,17000.0,29.7328,29.7447,29.6968,29.6968,17000.0
2012-02-15 14:35:00,49.62,49.65,49.59,49.59,19300.0,29.7028,29.7208,29.6849,29.6849,19300.0
2012-02-15 14:40:00,49.58,49.62,49.54,49.62,18300.0,29.6789,29.7028,29.6549,29.7028,18300.0
2012-02-15 14:45:00,49.61,49.64,49.54,49.63,19500.0,29.6968,29.7148,29.6549,29.7088,19500.0
2012-02-15 14:50:00,49.63,49.68,49.59,49.59,14300.0,29.7088,29.7387,29.6849,29.6849,14300.0
2012-02-15 14:55:00,49.61,49.63,49.44,49.47,27800.0,29.6968,29.7088,29.5951,29.613,27800.0
2012-02-15 15:00:00,49.46,49.5,49.42,49.42,30100.0,29.607,29.631,29.5831,29.5831,30100.0
2012-02-15 15:05:00,49.41,49.44,49.35,49.38,37100.0,29.5771,29.5951,29.5412,29.5592,37100.0
2012-02-15 15:10:00,49.39,49.43,49.35,49.37,45900.0,29.5651,29.5891,29.5412,29.5532,45900.0
2012-02-15 15:15:00,49.36,49.41,49.31,49.34,30700.0,29.5472,29.5771,29.5173,29.5352,30700.0
2012-02-15 15:20:00,49.34,49.38,49.28,49.31,24200.0,29.5352,29.5592,29.4993,29.5173,24200.0
2012-02-15 15:25:00,49.32,49.32,49.26,49.3,29300.0,29.5232,29.5232,29.4873,29.5113,29300.0
2012-02-15 15:30:00,49.31,49.35,49.28,49.29,28000.0,29.5173,29.5412,29.4993,29.5053,28000.0
2012-02-15 15:35:00,49.29,49.4,49.27,49.4,17600.0,29.5053,29.5711,29.4933,29.5711,17600.0
2012-02-15 15:40:00,49.4,49.42,49.35,49.39,36700.0,29.5711,29.5831,29.5412,29.5651,36700.0
2012-02-15 15:45:00,49.4,49.45,49.33,49.33,52000.0,29.5711,29.6011,29.5292,29.5292,52000.0
2012-02-15 15:50:00,49.34,49.36,49.3,49.35,77600.0,29.5352,29.5472,29.5113,29.5412,77600.0
2012-02-15 15:55:00,49.35,49.35,49.29,49.33,60900.0,29.5412,29.5412,29.5053,29.5292,60900.0
2012-02-16 09:30:00,49.14,49.3,49.03,49.14,40000.0,29.6186,29.7151,29.5523,29.6186,40000.0
2012-02-16 09:35:00,49.14,49.4,49.06,49.35,55700.0,29.6186,29.7754,29.5704,29.7452,55700.0
2012-02-16 09:40:00,49.39,49.48,49.36,49.48,21500.0,29.7693,29.8236,29.7512,29.8236,21500.0
2012-02-16 09:45:00,49.5,49.63,49.49,49.59,62500.0,29.8356,29.914,29.8296,29.8899,62500.0
2012-02-16 09:50:00,49.59,49.75,49.56,49.58,58900.0,29.8899,29.9863,29.8718,29.8838,58900.0
2012-02-16 09:55:00,49.56,49.68,49.49,49.52,48700.0,29.8718,29.9441,29.8296,29.8477,48700.0
2012-02-16 10:00:00,49.54,49.7,49.4,49.7,53900.0,29.8597,29.9562,29.7754,29.9562,53900.0
2012-02-16 10:05:00,49.7,49.81,49.68,49.76,28000.0,29.9562,30.0225,29.9441,29.9923,28000.0
2012-02-16 10:10:00,49.76,49.84,49.68,49.75,24900.0,29.9923,30.0406,29.9441,29.9863,24900.0
2012-02-16 10:15:00,49.75,49.85,49.7,49.81,36100.0,29.9863,30.0466,29.9562,30.0225,36100.0
2012-02-16 10:20:00,49.81,49.85,49.7,49.82,18000.0,30.0225,30.0466,29.9562,30.0285,18000.0
2012-02-16 10:25:00,49.83,49.91,49.83,49.86,19400.0,30.0345,30.0827,30.0345,30.0526,19400.0
2012-02-16 10:30:00,49.87,49.94,49.85,49.94,25900.0,30.0586,30.1008,30.0466,30.1008,25900.0
2012-02-16 10:35:00,49.94,50.0,49.91,49.92,16100.0,30.1008,30.137,30.0827,30.0888,16100.0
2012-02-16 10:40:00,49.94,49.96,49.91,49.94,13000.0,30.1008,30.1129,30.0827,30.1008,13000.0
2012-02-16 10:45:00,49.94,49.97,49.92,49.92,16600.0,30.1008,30.1189,30.0888,30.0888,16600.0
2012-02-16 10:50:00,49.93,49.94,49.84,49.85,13400.0,30.0948,30.1008,30.0406,30.0466,13400.0
2012-02-16 10:55:00,49.84,49.87,49.83,49.84,31000.0,30.0406,30.0586,30.0345,30.0406,31000.0
2012-02-16 11:00:00,49.85,49.91,49.83,49.87,19000.0,30.0466,30.0827,30.0345,30.0586,19000.0
2012-02-16 11:05:00,49.87,49.91,49.78,49.84,18800.0,30.0586,30.0827,30.0044,30.0406,18800.0
2012-02-16 11:10:00,49.83,49.91,49.83,49.91,15600.0,30.0345,30.0827,30.0345,30.0827,15600.0
2012-02-16 11:15:00,49.9,49.98,49.9,49.96,18700.0,30.0767,30.1249,30.0767,30.1129,18700.0
2012-02-16 11:20:00,49.97,49.98,49.93,49.96,10100.0,30.1189,30.1249,30.0948,30.1129,10100.0
2012-02-16 11:25:00,49.96,50.01,49.95,50.0,15700.0,30.1129,30.143,30.1069,30.137,15700.0
2012-02-16 11:30:00,50.0,50.01,49.93,49.99,13300.0,30.137,30.143,30.0948,30.131,13300.0
2012-02-16 11:35:00,49.99,50.16,49.99,50.1,53200.0,30.131,30.2334,30.131,30.1973,53200.0
2012-02-16 11:40:00,50.09,50.15,50.08,50.08,21000.0,30.1912,30.2274,30.1852,30.1852,21000.0
2012-02-16 11:45:00,50.08,50.12,50.06,50.11,20100.0,30.1852,30.2093,30.1732,30.2033,20100.0
2012-02-16 11:50:00,50.11,50.23,50.1,50.23,24300.0,30.2033,30.2756,30.1973,30.2756,24300.0
2012-02-16 11:55:00,50.23,50.32,50.2,50.24,21000.0,30.2756,30.3299,30.2575,30.2817,21000.0
2012-02-16 12:00:00,50.26,50.35,50.26,50.33,29600.0,30.2937,30.348,30.2937,30.3359,29600.0
2012-02-16 12:05:00,50.32,50.34,50.31,50.33,25600.0,30.3299,30.3419,30.3238,30.3359,25600.0
2012-02-16 12:10:00,50.32,50.32,50.25,50.29,17800.0,30.3299,30.3299,30.2877,30.3118,17800.0
2012-02-16 12:15:00,50.29,50.29,50.24,50.26,24900.0,30.3118,30.3118,30.2817,30.2937,24900.0
2012-02-16 12:20:00,50.25,50.26,50.2,50.22,26100.0,30.2877,30.2937,30.2575,30.2696,26100.0
2012-02-16 12:25:00,50.22,50.27,50.21,50.26,17500.0,30.2696,30.2997,30.2636,30.2937,17500.0
2012-02-16 12:30:00,50.26,50.26,50.21,50.25,19800.0,30.2937,30.2937,30.2636,30.2877,19800.0
2012-02-16 12:35:00,50.25,50.25,50.2,50.21,30200.0,30.2877,30.2877,30.2575,30.2636,30200.0
2012-02-16 12:40:00,50.21,50.21,50.16,50.19,23300.0,30.2636,30.2636,30.2334,30.2515,23300.0
2012-02-16 12:45:00,50.2,50.21,50.17,50.18,12600.0,30.2575,30.2636,30.2395,30.2455,12600.0
2012-02-16 12:50:00,50.18,50.29,50.18,50.29,10800.0,30.2455,30.3118,30.2455,30.3118,10800.0
2012-02-16 12:55:00,50.29,50.35,50.28,50.35,14100.0,30.3118,30.348,30.3058,30.348,14100.0
2012-02-16 13:00:00,50.34,50.42,50.33,50.41,20300.0,30.3419,30.3901,30.3359,30.3841,20300.0
2012-02-16 13:05:00,50.41,50.41,50.35,50.37,19400.0,30.3841,30.3841,30.348,30.36,19400.0
2012-02-16 13:10:00,50.38,50.45,50.38,50.44,32800.0,30.366,30.4082,30.366,30.4022,32800.0
2012-02-16 13:15:00,50.45,50.48,50.44,50.47,19400.0,30.4082,30.4263,30.4022,30.4203,19400.0
2012-02-16 13:20:00,50.47,50.52,50.43,50.44,55900.0,30.4203,30.4504,30.3962,30.4022,55900.0
2012-02-16 13:25:00,50.44,50.49,50.43,50.44,19600.0,30.4022,30.4323,30.3962,30.4022,19600.0
2012-02-16 13:30:00,50.45,50.53,50.45,50.52,29200.0,30.4082,30.4564,30.4082,30.4504,29200.0
2012-02-16 13:35:00,50.53,50.64,50.53,50.55,52700.0,30.4564,30.5228,30.4564,30.4685,52700.0
2012-02-16 13:40:00,50.53,50.53,50.48,50.5,19200.0,30.4564,30.4564,30.4263,30.4384,19200.0
2012-02-16 13:45:00,50.5,50.62,50.5,50.56,26700.0,30.4384,30.5107,30.4384,30.4745,26700.0
2012-02-16 13:50:00,50.55,50.57,50.52,50.55,9800.0,30.4685,30.4806,30.4504,30.4685,9800.0
2012-02-16 13:55:00,50.57,50.61,50.56,50.61,13300.0,30.4806,30.5047,30.4745,30.5047,13300.0
2012-02-16 14:00:00,50.6,50.61,50.58,50.58,15300.0,30.4986,30.5047,30.4866,30.4866,15300.0
2012-02-16 14:05:00,50.59,50.6,50.56,50.59,19000.0,30.4926,30.4986,30.4745,30.4926,19000.0
2012-02-16 14:10:00,50.59,50.62,50.59,50.61,15400.0,30.4926,30.5107,30.4926,30.5047,15400.0
2012-02-16 14:15:00,50.59,50.6,50.57,50.6,12600.0,30.4926,30.4986,30.4806,30.4986,12600.0
2012-02-16 14:20:00,50.6,50.61,50.59,50.59,10000.0,30.4986,30.5047,30.4926,30.4926,10000.0
2012-02-16 14:25:00,50.6,50.65,50.59,50.62,23200.0,30.4986,30.5288,30.4926,30.5107,23200.0
2012-02-16 14:30:00,50.63,50.73,50.61,50.73,42400.0,30.5167,30.577,30.5047,30.577,42400.0
2012-02-16 14:35:00,50.73,50.74,50.65,50.65,25200.0,30.577,30.583,30.5288,30.5288,25200.0
2012-02-16 14:40:00,50.65,50.76,50.65,50.71,36800.0,30.5288,30.5951,30.5288,30.5649,36800.0
2012-02-16 14:45:00,50.7,50.71,50.67,50.7,21500.0,30.5589,30.5649,30.5408,30.5589,21500.0
2012-02-16 14:50:00,50.7,50.71,50.65,50.68,33600.0,30.5589,30.5649,30.5288,30.5469,33600.0
2012-02-16 14:55:00,50.68,50.68,50.6,50.61,65200.0,30.5469,30.5469,30.4986,30.5047,65200.0
2012-02-16 15:00:00,50.6,50.61,50.58,50.61,45200.0,30.4986,30.5047,30.4866,30.5047,45200.0
2012-02-16 15:05:00,50.6,50.68,50.6,50.65,28800.0,30.4986,30.5469,30.4986,30.5288,28800.0
2012-02-16 15:10:00,50.65,50.65,50.57,50.6,27900.0,30.5288,30.5288,30.4806,30.4986,27900.0
2012-02-16 15:15:00,50.61,50.64,50.6,50.64,22300.0,30.5047,30.5228,30.4986,30.5228,22300.0
2012-02-16 15:20:00,50.64,50.67,50.61,50.67,23700.0,30.5228,30.5408,30.5047,30.5408,23700.0
2012-02-16 15:25:00,50.67,50.72,50.66,50.71,31700.0,30.5408,30.571,30.5348,30.5649,31700.0
2012-02-16 15:30:00,50.72,50.78,50.69,50.78,41600.0,30.571,30.6071,30.5529,30.6071,41600.0
2012-02-16 15:35:00,50.78,50.79,50.75,50.79,48800.0,30.6071,30.6132,30.5891,30.6132,48800.0
2012-02-16 15:40:00,50.79,50.83,50.78,50.82,84700.0,30.6132,30.6373,30.6071,30.6312,84700.0
2012-02-16 15:45:00,50.83,50.84,50.75,50.76,102000.0,30.6373,30.6433,30.5891,30.5951,102000.0
2012-02-16 15:50:00,50.77,50.78,50.62,50.64,125000.0,30.6011,30.6071,30.5107,30.5228,125000.0
2012-02-16 15:55:00,50.64,50.68,50.62,50.68,116100.0,30.5228,30.5469,30.5107,30.5469,116100.0
2012-02-17 09:30:00,51.06,51.1,50.98,51.06,307700.0,30.7759,30.8,30.7277,30.7759,307700.0
2012-02-17 09:35:00,51.05,51.13,50.79,50.79,45100.0,30.7699,30.8181,30.6132,30.6132,45100.0
2012-02-17 09:40:00,50.77,50.8,50.65,50.66,42000.0,30.6011,30.6192,30.5288,30.5348,42000.0
2012-02-17 09:45:00,50.66,50.7,50.45,50.49,112000.0,30.5348,30.5589,30.4082,30.4323,112000.0
2012-02-17 09:50:00,50.46,50.47,50.18,50.47,70400.0,30.4143,30.4203,30.2455,30.4203,70400.0
2012-02-17 09:55:00,50.47,50.64,50.47,50.57,50400.0,30.4203,30.5228,30.4203,30.4806,50400.0
2012-02-17 10:00:00,50.57,50.58,50.48,50.56,41200.0,30.4806,30.4866,30.4263,30.4745,41200.0
2012-02-17 10:05:00,50.58,50.68,50.58,50.64,24800.0,30.4866,30.5469,30.4866,30.5228,24800.0
2012-02-17 10:10:00,50.66,50.69,50.63,50.64,21200.0,30.5348,30.5529,30.5167,30.5228,21200.0
2012-02-17 10:15:00,50.64,50.67,50.62,50.67,23000.0,30.5228,30.5408,30.5107,30.5408,23000.0
2012-02-17 10:20:00,50.68,50.73,50.66,50.7,12700.0,30.5469,30.577,30.5348,30.5589,12700.0
2012-02-17 10:25:00,50.71,50.71,50.61,50.62,13200.0,30.5649,30.5649,30.5047,30.5107,13200.0
2012-02-17 10:30:00,50.61,50.68,50.6,50.6,11700.0,30.5047,30.5469,30.4986,30.4986,11700.0
2012-02-17 10:35:00,50.59,50.61,50.45,50.45,11600.0,30.4926,30.5047,30.4082,30.4082,11600.0
2012-02-17 10:40:00,50.44,50.5,50.43,50.48,41800.0,30.4022,30.4384,30.3962,30.4263,41800.0
2012-02-17 10:45:00,50.48,50.54,50.48,50.53,18200.0,30.4263,30.4625,30.4263,30.4564,18200.0
2012-02-17 10:50:00,50.54,50.54,50.46,50.46,16500.0,30.4625,30.4625,30.4143,30.4143,16500.0
2012-02-17 10:55:00,50.44,50.45,50.39,50.42,33000.0,30.4022,30.4082,30.3721,30.3901,33000.0
2012-02-17 11:00:00,50.42,50.43,50.26,50.29,41100.0,30.3901,30.3962,30.2937,30.3118,41100.0
2012-02-17 11:05:00,50.3,50.3,50.25,50.29,34700.0,30.3178,30.3178,30.2877,30.3118,34700.0
2012-02-17 11:10:00,50.29,50.29,50.18,50.29,27800.0,30.3118,30.3118,30.2455,30.3118,27800.0
2012-02-17 11:15:00,50.3,50.34,50.22,50.22,14200.0,30.3178,30.3419,30.2696,30.2696,14200.0
2012-02-17 11:20:00,50.22,50.22,50.16,50.17,14600.0,30.2696,30.2696,30.2334,30.2395,14600.0
2012-02-17 11:25:00,50.17,50.21,50.15,50.15,18800.0,30.2395,30.2636,30.2274,30.2274,18800.0
2012-02-17 11:30:00,50.18,50.22,50.15,50.15,9600.0,30.2455,30.2696,30.2274,30.2274,9600.0
2012-02-17 11:35:00,50.15,50.23,50.1,50.21,23800.0,30.2274,30.2756,30.1973,30.2636,23800.0
2012-02-17 11:40:00,50.21,50.36,50.21,50.34,16200.0,30.2636,30.354,30.2636,30.3419,16200.0
2012-02-17 11:45:00,50.34,50.35,50.28,50.28,8800.0,30.3419,30.348,30.3058,30.3058,8800.0
2012-02-17 11:50:00,50.29,50.33,50.29,50.33,19600.0,30.3118,30.3359,30.3118,30.3359,19600.0
2012-02-17 11:55:00,50.33,50.33,50.26,50.27,18200.0,30.3359,30.3359,30.2937,30.2997,18200.0
2012-02-17 12:00:00,50.27,50.28,50.22,50.26,15500.0,30.2997,30.3058,30.2696,30.2937,15500.0
2012-02-17 12:05:00,50.26,50.27,50.17,50.23,34100.0,30.2937,30.2997,30.2395,30.2756,34100.0
2012-02-17 12:10:00,50.23,50.24,50.16,50.16,15500.0,30.2756,30.2817,30.2334,30.2334,15500.0
2012-02-17 12:15:00,50.15,50.16,50.11,50.11,11100.0,30.2274,30.2334,30.2033,30.2033,11100.0
2012-02-17 12:20:00,50.12,50.12,50.06,50.06,17900.0,30.2093,30.2093,30.1732,30.1732,17900.0
2012-02-17 12:25:00,50.07,50.11,50.07,50.07,14100.0,30.1792,30.2033,30.1792,30.1792,14100.0
2012-02-17 12:30:00,50.08,50.1,50.05,50.05,16400.0,30.1852,30.1973,30.1671,30.1671,16400.0
2012-02-17 12:35:00,50.06,50.07,50.05,50.05,3300.0,30.1732,30.1792,30.1671,30.1671,3300.0
2012-02-17 12:40:00,50.05,50.06,50.02,50.03,8500.0,30.1671,30.1732,30.1491,30.1551,8500.0
2012-02-17 12:45:00,50.03,50.03,50.0,50.01,61700.0,30.1551,30.1551,30.137,30.143,61700.0
2012-02-17 12:50:00,50.01,50.01,50.0,50.0,4100.0,30.143,30.143,30.137,30.137,4100.0
2012-02-17 12:55:00,50.01,50.01,49.98,49.99,8100.0,30.143,30.143,30.1249,30.131,8100.0
2012-02-17 13:00:00,49.98,49.98,49.91,49.95,23100.0,30.1249,30.1249,30.0827,30.1069,23100.0
2012-02-17 13:05:00,49.96,49.96,49.92,49.94,5800.0,30.1129,30.1129,30.0888,30.1008,5800.0
2012-02-17 13:10:00,49.95,49.95,49.94,49.95,7700.0,30.1069,30.1069,30.1008,30.1069,7700.0
2012-02-17 13:15:00,49.96,49.98,49.93,49.96,12000.0,30.1129,30.1249,30.0948,30.1129,12000.0
2012-02-17 13:20:00,49.97,50.0,49.97,49.98,9900.0,30.1189,30.137,30.1189,30.1249,9900.0
2012-02-17 13:25:00,49.98,49.99,49.96,49.98,7600.0,30.1249,30.131,30.1129,30.1249,7600.0
2012-02-17 13:30:00,49.98,50.04,49.97,50.03,11900.0,30.1249,30.1611,30.1189,30.1551,11900.0
2012-02-17 13:35:00,50.04,50.05,50.01,50.03,10900.0,30.1611,30.1671,30.143,30.1551,10900.0
2012-02-17 13:40:00,50.03,50.05,50.03,50.05,11300.0,30.1551,30.1671,30.1551,30.1671,11300.0
2012-02-17 13:45:00,50.06,50.11,50.06,50.11,19900.0,30.1732,30.2033,30.1732,30.2033,19900.0
2012-02-17 13:50:00,50.11,50.13,50.09,50.09,23100.0,30.2033,30.2154,30.1912,30.1912,23100.0
2012-02-17 13:55:00,50.09,50.1,50.04,50.09,30100.0,30.1912,30.1973,30.1611,30.1912,30100.0
2012-02-17 14:00:00,50.09,50.11,50.07,50.09,20700.0,30.1912,30.2033,30.1792,30.1912,20700.0
2012-02-17 14:05:00,50.09,50.1,50.09,50.1,9600.0,30.1912,30.1973,30.1912,30.1973,9600.0
2012-02-17 14:10:00,50.09,50.11,50.06,50.09,39800.0,30.1912,30.2033,30.1732,30.1912,39800.0
2012-02-17 14:15:00,50.09,50.09,50.07,50.08,4100.0,30.1912,30.1912,30.1792,30.1852,4100.0
2012-02-17 14:20:00,50.08,50.09,50.05,50.07,8900.0,30.1852,30.1912,30.1671,30.1792,8900.0
2012-02-17 14:25:00,50.08,50.1,50.08,50.1,5700.0,30.1852,30.1973,30.1852,30.1973,5700.0
2012-02-17 14:30:00,50.09,50.13,50.09,50.12,25300.0,30.1912,30.2154,30.1912,30.2093,25300.0
2012-02-17 14:35:00,50.12,50.17,50.12,50.16,6900.0,30.2093,30.2395,30.2093,30.2334,6900.0
2012-02-17 14:40:00,50.16,50.17,50.16,50.16,12800.0,30.2334,30.2395,30.2334,30.2334,12800.0
2012-02-17 14:45:00,50.16,50.16,50.12,50.13,7200.0,30.2334,30.2334,30.2093,30.2154,7200.0
2012-02-17 14:50:00,50.13,50.16,50.12,50.15,7200.0,30.2154,30.2334,30.2093,30.2274,7200.0
2012-02-17 14:55:00,50.16,50.18,50.15,50.18,16200.0,30.2334,30.2455,30.2274,30.2455,16200.0
2012-02-17 15:00:00,50.17,50.22,50.17,50.21,27600.0,30.2395,30.2696,30.2395,30.2636,27600.0
2012-02-17 15:05:00,50.21,50.23,50.18,50.19,33300.0,30.2636,30.2756,30.2455,30.2515,33300.0
2012-02-17 15:10:00,50.19,50.21,50.18,50.2,13300.0,30.2515,30.2636,30.2455,30.2575,13300.0
2012-02-17 15:15:00,50.2,50.26,50.19,50.25,51000.0,30.2575,30.2937,30.2515,30.2877,51000.0
2012-02-17 15:20:00,50.25,50.26,50.24,50.26,35400.0,30.2877,30.2937,30.2817,30.2937,35400.0
2012-02-17 15:25:00,50.26,50.28,50.25,50.25,25700.0,30.2937,30.3058,30.2877,30.2877,25700.0
2012-02-17 15:30:00,50.24,50.24,50.21,50.21,13300.0,30.2817,30.2817,30.2636,30.2636,13300.0
2012-02-17 15:35:00,50.21,50.21,50.11,50.17,39600.0,30.2636,30.2636,30.2033,30.2395,39600.0
2012-02-17 15:40:00,50.18,50.19,50.15,50.16,15100.0,30.2455,30.2515,30.2274,30.2334,15100.0
2012-02-17 15:45:00,50.16,50.21,50.15,50.18,40800.0,30.2334,30.2636,30.2274,30.2455,40800.0
2012-02-17 15:50:00,50.17,50.19,50.16,50.18,71100.0,30.2395,30.2515,30.2334,30.2455,71100.0
2012-02-17 15:55:00,50.18,50.21,50.13,50.15,98400.0,30.2455,30.2636,30.2154,30.2274,98400.0
2012-02-21 09:30:00,48.96,49.22,48.79,49.11,242600.0,29.5101,29.6669,29.4077,29.6006,242600.0
2012-02-21 09:35:00,49.11,49.23,49.04,49.14,81600.0,29.6006,29.6729,29.5584,29.6186,81600.0
2012-02-21 09:40:00,49.16,49.28,49.13,49.19,93000.0,29.6307,29.703,29.6126,29.6488,93000.0
2012-02-21 09:45:00,49.17,49.17,48.93,48.93,77200.0,29.6367,29.6367,29.4921,29.4921,77200.0
2012-02-21 09:50:00,48.93,48.99,48.87,48.87,86600.0,29.4921,29.5282,29.4559,29.4559,86600.0
2012-02-21 09:55:00,48.86,48.87,48.72,48.85,102300.0,29.4499,29.4559,29.3655,29.4438,102300.0
2012-02-21 10:00:00,48.82,48.86,48.7,48.72,106800.0,29.4258,29.4499,29.3534,29.3655,106800.0
2012-02-21 10:05:00,48.72,48.72,48.66,48.69,47500.0,29.3655,29.3655,29.3293,29.3474,47500.0
2012-02-21 10:10:00,48.7,48.8,48.68,48.77,65600.0,29.3534,29.4137,29.3414,29.3956,65600.0
2012-02-21 10:15:00,48.76,48.82,48.73,48.82,37400.0,29.3896,29.4258,29.3715,29.4258,37400.0
2012-02-21 10:20:00,48.82,48.82,48.69,48.71,52400.0,29.4258,29.4258,29.3474,29.3595,52400.0
2012-02-21 10:25:00,48.71,48.76,48.68,48.72,51200.0,29.3595,29.3896,29.3414,29.3655,51200.0
2012-02-21 10:30:00,48.72,48.73,48.66,48.73,36800.0,29.3655,29.3715,29.3293,29.3715,36800.0
2012-02-21 10:35:00,48.74,48.83,48.74,48.81,49300.0,29.3775,29.4318,29.3775,29.4197,49300.0
2012-02-21 10:40:00,48.82,48.83,48.68,48.69,63800.0,29.4258,29.4318,29.3414,29.3474,63800.0
2012-02-21 10:45:00,48.7,48.72,48.62,48.62,34800.0,29.3534,29.3655,29.3052,29.3052,34800.0
2012-02-21 10:50:00,48.63,48.67,48.61,48.61,29600.0,29.3112,29.3354,29.2992,29.2992,29600.0
2012-02-21 10:55:00,48.61,48.62,48.57,48.59,69200.0,29.2992,29.3052,29.2751,29.2871,69200.0
2012-02-21 11:00:00,48.59,48.59,48.51,48.51,50700.0,29.2871,29.2871,29.2389,29.2389,50700.0
2012-02-21 11:05:00,48.52,48.6,48.51,48.59,27100.0,29.2449,29.2932,29.2389,29.2871,27100.0
2012-02-21 11:10:00,48.6,48.63,48.58,48.63,40400.0,29.2932,29.3112,29.2811,29.3112,40400.0
2012-02-21 11:15:00,48.62,48.74,48.6,48.74,25300.0,29.3052,29.3775,29.2932,29.3775,25300.0
2012-02-21 11:20:00,48.74,48.8,48.73,48.79,27200.0,29.3775,29.4137,29.3715,29.4077,27200.0
2012-02-21 11:25:00,48.79,48.79,48.72,48.77,24000.0,29.4077,29.4077,29.3655,29.3956,24000.0
2012-02-21 11:30:00,48.77,48.79,48.75,48.78,16000.0,29.3956,29.4077,29.3836,29.4017,16000.0
2012-02-21 11:35:00,48.79,48.79,48.75,48.79,42100.0,29.4077,29.4077,29.3836,29.4077,42100.0
2012-02-21 11:40:00,48.78,48.83,48.78,48.83,12000.0,29.4017,29.4318,29.4017,29.4318,12000.0
2012-02-21 11:45:00,48.82,48.9,48.82,48.89,34900.0,29.4258,29.474,29.4258,29.468,34900.0
2012-02-21 11:50:00,48.87,48.95,48.87,48.93,29100.0,29.4559,29.5041,29.4559,29.4921,29100.0
2012-02-21 11:55:00,48.94,48.97,48.91,48.91,23800.0,29.4981,29.5162,29.48,29.48,23800.0
2012-02-21 12:00:00,48.91,49.03,48.91,49.02,21200.0,29.48,29.5523,29.48,29.5463,21200.0
2012-02-21 12:05:00,49.03,49.08,48.95,48.95,43800.0,29.5523,29.5825,29.5041,29.5041,43800.0
2012-02-21 12:10:00,48.95,48.97,48.89,48.92,11600.0,29.5041,29.5162,29.468,29.486,11600.0
2012-02-21 12:15:00,48.94,48.98,48.72,48.74,46700.0,29.4981,29.5222,29.3655,29.3775,46700.0
2012-02-21 12:20:00,48.75,48.79,48.63,48.67,59100.0,29.3836,29.4077,29.3112,29.3354,59100.0
2012-02-21 12:25:00,48.67,48.68,48.62,48.65,21100.0,29.3354,29.3414,29.3052,29.3233,21100.0
2012-02-21 12:30:00,48.66,48.67,48.57,48.57,23200.0,29.3293,29.3354,29.2751,29.2751,23200.0
2012-02-21 12:35:00,48.57,48.58,48.52,48.52,24300.0,29.2751,29.2811,29.2449,29.2449,24300.0
2012-02-21 12:40:00,48.52,48.52,48.36,48.38,50600.0,29.2449,29.2449,29.1485,29.1606,50600.0
2012-02-21 12:45:00,48.38,48.44,48.38,48.44,10300.0,29.1606,29.1967,29.1606,29.1967,10300.0
2012-02-21 12:50:00,48.44,48.44,48.32,48.33,34400.0,29.1967,29.1967,29.1244,29.1304,34400.0
2012-02-21 12:55:00,48.32,48.49,48.28,48.46,62300.0,29.1244,29.2269,29.1003,29.2088,62300.0
2012-02-21 13:00:00,48.46,48.46,48.35,48.41,30200.0,29.2088,29.2088,29.1425,29.1786,30200.0
2012-02-21 13:05:00,48.4,48.41,48.35,48.39,25400.0,29.1726,29.1786,29.1425,29.1666,25400.0
2012-02-21 13:10:00,48.4,48.45,48.39,48.41,32500.0,29.1726,29.2027,29.1666,29.1786,32500.0
2012-02-21 13:15:00,48.42,48.47,48.37,48.38,43100.0,29.1847,29.2148,29.1545,29.1606,43100.0
2012-02-21 13:20:00,48.37,48.41,48.35,48.41,30500.0,29.1545,29.1786,29.1425,29.1786,30500.0
2012-02-21 13:25:00,48.4,48.49,48.4,48.49,24000.0,29.1726,29.2269,29.1726,29.2269,24000.0
2012-02-21 13:30:00,48.49,48.49,48.38,48.41,42800.0,29.2269,29.2269,29.1606,29.1786,42800.0
2012-02-21 13:35:00,48.4,48.42,48.35,48.35,23200.0,29.1726,29.1847,29.1425,29.1425,23200.0
2012-02-21 13:40:00,48.35,48.35,48.19,48.22,42700.0,29.1425,29.1425,29.046,29.0641,42700.0
2012-02-21 13:45:00,48.22,48.3,48.22,48.25,21400.0,29.0641,29.1123,29.0641,29.0822,21400.0
2012-02-21 13:50:00,48.25,48.26,48.23,48.25,17400.0,29.0822,29.0882,29.0701,29.0822,17400.0
2012-02-21 13:55:00,48.25,48.28,48.19,48.19,45200.0,29.0822,29.1003,29.046,29.046,45200.0
2012-02-21 14:00:00,48.19,48.2,48.15,48.17,20800.0,29.046,29.0521,29.0219,29.034,20800.0
2012-02-21 14:05:00,48.16,48.16,48.09,48.1,26100.0,29.028,29.028,28.9858,28.9918,26100.0
2012-02-21 14:10:00,48.11,48.14,48.07,48.07,49500.0,28.9978,29.0159,28.9737,28.9737,49500.0
2012-02-21 14:15:00,48.08,48.11,48.07,48.09,23200.0,28.9797,28.9978,28.9737,28.9858,23200.0
2012-02-21 14:20:00,48.09,48.12,48.06,48.11,34500.0,28.9858,29.0038,28.9677,28.9978,34500.0
2012-02-21 14:25:00,48.12,48.23,48.12,48.23,17800.0,29.0038,29.0701,29.0038,29.0701,17800.0
2012-02-21 14:30:00,48.23,48.23,48.16,48.18,38600.0,29.0701,29.0701,29.028,29.04,38600.0
2012-02-21 14:35:00,48.18,48.19,48.09,48.1,24900.0,29.04,29.046,28.9858,28.9918,24900.0
2012-02-21 14:40:00,48.1,48.11,48.03,48.09,28200.0,28.9918,28.9978,28.9496,28.9858,28200.0
2012-02-21 14:45:00,48.09,48.18,48.09,48.11,18200.0,28.9858,29.04,28.9858,28.9978,18200.0
2012-02-21 14:50:00,48.11,48.16,48.11,48.12,30100.0,28.9978,29.028,28.9978,29.0038,30100.0
2012-02-21 14:55:00,48.12,48.13,48.05,48.12,22400.0,29.0038,29.0099,28.9617,29.0038,22400.0
2012-02-21 15:00:00,48.12,48.23,48.11,48.22,26800.0,29.0038,29.0701,28.9978,29.0641,26800.0
2012-02-21 15:05:00,48.22,48.29,48.22,48.27,51800.0,29.0641,29.1063,29.0641,29.0943,51800.0
2012-02-21 15:10:00,48.27,48.31,48.26,48.28,19600.0,29.0943,29.1184,29.0882,29.1003,19600.0
2012-02-21 15:15:00,48.28,48.29,48.24,48.26,37100.0,29.1003,29.1063,29.0762,29.0882,37100.0
2012-02-21 15:20:00,48.25,48.31,48.24,48.3,30300.0,29.0822,29.1184,29.0762,29.1123,30300.0
2012-02-21 15:25:00,48.3,48.31,48.16,48.24,70900.0,29.1123,29.1184,29.028,29.0762,70900.0
2012-02-21 15:30:00,48.23,48.25,48.14,48.14,54800.0,29.0701,29.0822,29.0159,29.0159,54800.0
2012-02-21 15:35:00,48.14,48.14,48.05,48.13,42600.0,29.0159,29.0159,28.9617,29.0099,42600.0
2012-02-21 15:40:00,48.13,48.15,48.09,48.12,50200.0,29.0099,29.0219,28.9858,29.0038,50200.0
2012-02-21 15:45:00,48.12,48.17,48.07,48.12,62800.0,29.0038,29.034,28.9737,29.0038,62800.0
2012-02-21 15:50:00,48.12,48.19,48.06,48.17,148700.0,29.0038,29.046,28.9677,29.034,148700.0
2012-02-21 15:55:00,48.17,48.25,48.12,48.24,170900.0,29.034,29.0822,29.0038,29.0762,170900.0
2012-02-22 09:30:00,48.12,48.39,48.12,48.35,34400.0,29.0038,29.1666,29.0038,29.1425,34400.0
2012-02-22 09:35:00,48.36,48.41,48.24,48.28,34100.0,29.1485,29.1786,29.0762,29.1003,34100.0
2012-02-22 09:40:00,48.26,48.26,48.06,48.14,116600.0,29.0882,29.0882,28.9677,29.0159,116600.0
2012-02-22 09:45:00,48.15,48.23,48.11,48.13,48100.0,29.0219,29.0701,28.9978,29.0099,48100.0
2012-02-22 09:50:00,48.13,48.15,47.98,48.06,62700.0,29.0099,29.0219,28.9195,28.9677,62700.0
2012-02-22 09:55:00,48.06,48.09,47.99,48.05,47200.0,28.9677,28.9858,28.9255,28.9617,47200.0
2012-02-22 10:00:00,48.01,48.18,48.01,48.15,78900.0,28.9375,29.04,28.9375,29.0219,78900.0
2012-02-22 10:05:00,48.16,48.22,48.11,48.2,52500.0,29.028,29.0641,28.9978,29.0521,52500.0
2012-02-22 10:10:00,48.21,48.33,48.2,48.31,75800.0,29.0581,29.1304,29.0521,29.1184,75800.0
2012-02-22 10:15:00,48.3,48.38,48.27,48.36,32700.0,29.1123,29.1606,29.0943,29.1485,32700.0
2012-02-22 10:20:00,48.36,48.38,48.24,48.25,34600.0,29.1485,29.1606,29.0762,29.0822,34600.0
2012-02-22 10:25:00,48.26,48.3,48.23,48.23,16900.0,29.0882,29.1123,29.0701,29.0701,16900.0
2012-02-22 10:30:00,48.22,48.23,48.16,48.23,24800.0,29.0641,29.0701,29.028,29.0701,24800.0
2012-02-22 10:35:00,48.24,48.27,48.15,48.16,22100.0,29.0762,29.0943,29.0219,29.028,22100.0
2012-02-22 10:40:00,48.16,48.2,48.12,48.12,19900.0,29.028,29.0521,29.0038,29.0038,19900.0
2012-02-22 10:45:00,48.11,48.24,48.08,48.19,37900.0,28.9978,29.0762,28.9797,29.046,37900.0
2012-02-22 10:50:00,48.19,48.32,48.19,48.3,34100.0,29.046,29.1244,29.046,29.1123,34100.0
2012-02-22 10:55:00,48.3,48.32,48.25,48.32,58300.0,29.1123,29.1244,29.0822,29.1244,58300.0
2012-02-22 11:00:00,48.33,48.45,48.31,48.45,49300.0,29.1304,29.2027,29.1184,29.2027,49300.0
2012-02-22 11:05:00,48.45,48.49,48.4,48.48,33000.0,29.2027,29.2269,29.1726,29.2208,33000.0
2012-02-22 11:10:00,48.48,48.49,48.41,48.41,63800.0,29.2208,29.2269,29.1786,29.1786,63800.0
2012-02-22 11:15:00,48.41,48.43,48.3,48.3,27700.0,29.1786,29.1907,29.1123,29.1123,27700.0
2012-02-22 11:20:00,48.3,48.35,48.23,48.34,29500.0,29.1123,29.1425,29.0701,29.1364,29500.0
2012-02-22 11:25:00,48.35,48.36,48.25,48.26,17200.0,29.1425,29.1485,29.0822,29.0882,17200.0
2012-02-22 11:30:00,48.26,48.29,48.12,48.16,23700.0,29.0882,29.1063,29.0038,29.028,23700.0
2012-02-22 11:35:00,48.16,48.17,48.08,48.1,13100.0,29.028,29.034,28.9797,28.9918,13100.0
2012-02-22 11:40:00,48.1,48.1,47.99,48.02,32200.0,28.9918,28.9918,28.9255,28.9436,32200.0
2012-02-22 11:45:00,48.03,48.14,48.02,48.12,46600.0,28.9496,29.0159,28.9436,29.0038,46600.0
2012-02-22 11:50:00,48.13,48.18,48.13,48.18,20100.0,29.0099,29.04,29.0099,29.04,20100.0
2012-02-22 11:55:00,48.18,48.22,48.14,48.21,18400.0,29.04,29.0641,29.0159,29.0581,18400.0
2012-02-22 12:00:00,48.2,48.2,48.14,48.15,15100.0,29.0521,29.0521,29.0159,29.0219,15100.0
2012-02-22 12:05:00,48.15,48.15,48.09,48.13,35500.0,29.0219,29.0219,28.9858,29.0099,35500.0
2012-02-22 12:10:00,48.12,48.14,48.09,48.1,20100.0,29.0038,29.0159,28.9858,28.9918,20100.0
2012-02-22 12:15:00,48.1,48.16,48.1,48.16,14400.0,28.9918,29.028,28.9918,29.028,14400.0
2012-02-22 12:20:00,48.16,48.24,48.16,48.2,21600.0,29.028,29.0762,29.028,29.0521,21600.0
2012-02-22 12:25:00,48.19,48.21,48.17,48.21,15800.0,29.046,29.0581,29.034,29.0581,15800.0
2012-02-22 12:30:00,48.21,48.22,48.17,48.21,23400.0,29.0581,29.0641,29.034,29.0581,23400.0
2012-02-22 12:35:00,48.21,48.21,48.18,48.2,12500.0,29.0581,29.0581,29.04,29.0521,12500.0
2012-02-22 12:40:00,48.2,48.24,48.2,48.24,23700.0,29.0521,29.0762,29.0521,29.0762,23700.0
2012-02-22 12:45:00,48.24,48.28,48.23,48.27,34800.0,29.0762,29.1003,29.0701,29.0943,34800.0
2012-02-22 12:50:00,48.27,48.33,48.27,48.32,23900.0,29.0943,29.1304,29.0943,29.1244,23900.0
2012-02-22 12:55:00,48.32,48.34,48.31,48.33,37800.0,29.1244,29.1364,29.1184,29.1304,37800.0
2012-02-22 13:00:00,48.33,48.39,48.33,48.38,29700.0,29.1304,29.1666,29.1304,29.1606,29700.0
2012-02-22 13:05:00,48.38,48.44,48.37,48.44,27800.0,29.1606,29.1967,29.1545,29.1967,27800.0
2012-02-22 13:10:00,48.44,48.44,48.43,48.44,61800.0,29.1967,29.1967,29.1907,29.1967,61800.0
2012-02-22 13:15:00,48.44,48.44,48.41,48.43,33400.0,29.1967,29.1967,29.1786,29.1907,33400.0
2012-02-22 13:20:00,48.42,48.45,48.42,48.45,53600.0,29.1847,29.2027,29.1847,29.2027,53600.0
2012-02-22 13:25:00,48.44,48.5,48.44,48.48,31600.0,29.1967,29.2329,29.1967,29.2208,31600.0
2012-02-22 13:30:00,48.49,48.49,48.46,48.47,33600.0,29.2269,29.2269,29.2088,29.2148,33600.0
2012-02-22 13:35:00,48.47,48.47,48.39,48.39,23500.0,29.2148,29.2148,29.1666,29.1666,23500.0
2012-02-22 13:40:00,48.39,48.4,48.38,48.4,22400.0,29.1666,29.1726,29.1606,29.1726,22400.0
2012-02-22 13:45:00,48.39,48.4,48.38,48.4,21000.0,29.1666,29.1726,29.1606,29.1726,21000.0
2012-02-22 13:50:00,48.4,48.47,48.39,48.47,28700.0,29.1726,29.2148,29.1666,29.2148,28700.0
2012-02-22 13:55:00,48.46,48.47,48.4,48.4,13500.0,29.2088,29.2148,29.1726,29.1726,13500.0
2012-02-22 14:00:00,48.4,48.41,48.36,48.37,12600.0,29.1726,29.1786,29.1485,29.1545,12600.0
2012-02-22 14:05:00,48.37,48.4,48.34,48.34,17600.0,29.1545,29.1726,29.1364,29.1364,17600.0
2012-02-22 14:10:00,48.35,48.36,48.31,48.31,13500.0,29.1425,29.1485,29.1184,29.1184,13500.0
2012-02-22 14:15:00,48.31,48.35,48.3,48.33,20300.0,29.1184,29.1425,29.1123,29.1304,20300.0
2012-02-22 14:20:00,48.33,48.37,48.33,48.35,9500.0,29.1304,29.1545,29.1304,29.1425,9500.0
2012-02-22 14:25:00,48.35,48.37,48.35,48.36,8900.0,29.1425,29.1545,29.1425,29.1485,8900.0
2012-02-22 14:30:00,48.35,48.36,48.33,48.33,11500.0,29.1425,29.1485,29.1304,29.1304,11500.0
2012-02-22 14:35:00,48.33,48.34,48.27,48.27,13600.0,29.1304,29.1364,29.0943,29.0943,13600.0
2012-02-22 14:40:00,48.27,48.27,48.21,48.23,25000.0,29.0943,29.0943,29.0581,29.0701,25000.0
2012-02-22 14:45:00,48.23,48.3,48.23,48.27,15700.0,29.0701,29.1123,29.0701,29.0943,15700.0
2012-02-22 14:50:00,48.26,48.29,48.25,48.29,17300.0,29.0882,29.1063,29.0822,29.1063,17300.0
2012-02-22 14:55:00,48.28,48.29,48.25,48.25,25500.0,29.1003,29.1063,29.0822,29.0822,25500.0
2012-02-22 15:00:00,48.24,48.25,48.17,48.21,47000.0,29.0762,29.0822,29.034,29.0581,47000.0
2012-02-22 15:05:00,48.22,48.27,48.2,48.24,20100.0,29.0641,29.0943,29.0521,29.0762,20100.0
2012-02-22 15:10:00,48.24,48.31,48.21,48.3,27900.0,29.0762,29.1184,29.0581,29.1123,27900.0
2012-02-22 15:15:00,48.3,48.3,48.23,48.24,19800.0,29.1123,29.1123,29.0701,29.0762,19800.0
2012-02-22 15:20:00,48.23,48.29,48.21,48.25,27800.0,29.0701,29.1063,29.0581,29.0822,27800.0
2012-02-22 15:25:00,48.26,48.28,48.2,48.25,39900.0,29.0882,29.1003,29.0521,29.0822,39900.0
2012-02-22 15:30:00,48.25,48.26,48.19,48.2,39900.0,29.0822,29.0882,29.046,29.0521,39900.0
2012-02-22 15:35:00,48.19,48.33,48.19,48.33,49200.0,29.046,29.1304,29.046,29.1304,49200.0
2012-02-22 15:40:00,48.33,48.36,48.28,48.28,69400.0,29.1304,29.1485,29.1003,29.1003,69400.0
2012-02-22 15:45:00,48.28,48.29,48.21,48.21,66500.0,29.1003,29.1063,29.0581,29.0581,66500.0
2012-02-22 15:50:00,48.22,48.27,48.2,48.22,99700.0,29.0641,29.0943,29.0521,29.0641,99700.0
2012-02-22 15:55:00,48.22,48.32,48.18,48.29,136500.0,29.0641,29.1244,29.04,29.1063,136500.0
2012-02-23 09:30:00,48.44,48.45,48.17,48.2,73900.0,29.1967,29.2027,29.034,29.0521,73900.0
2012-02-23 09:35:00,48.21,48.25,48.14,48.22,18100.0,29.0581,29.0822,29.0159,29.0641,18100.0
2012-02-23 09:40:00,48.22,48.22,48.0,48.02,36300.0,29.0641,29.0641,28.9315,28.9436,36300.0
2012-02-23 09:45:00,48.02,48.13,47.96,48.13,40300.0,28.9436,29.0099,28.9074,29.0099,40300.0
2012-02-23 09:50:00,48.12,48.14,48.07,48.14,42100.0,29.0038,29.0159,28.9737,29.0159,42100.0
2012-02-23 09:55:00,48.1,48.23,48.1,48.2,50500.0,28.9918,29.0701,28.9918,29.0521,50500.0
2012-02-23 10:00:00,48.2,48.3,48.17,48.22,46600.0,29.0521,29.1123,29.034,29.0641,46600.0
2012-02-23 10:05:00,48.22,48.24,48.2,48.22,23500.0,29.0641,29.0762,29.0521,29.0641,23500.0
2012-02-23 10:10:00,48.22,48.27,48.18,48.23,25200.0,29.0641,29.0943,29.04,29.0701,25200.0
2012-02-23 10:15:00,48.23,48.35,48.19,48.31,28400.0,29.0701,29.1425,29.046,29.1184,28400.0
2012-02-23 10:20:00,48.32,48.36,48.3,48.34,40100.0,29.1244,29.1485,29.1123,29.1364,40100.0
2012-02-23 10:25:00,48.34,48.38,48.31,48.31,20600.0,29.1364,29.1606,29.1184,29.1184,20600.0
2012-02-23 10:30:00,48.31,48.4,48.29,48.4,14100.0,29.1184,29.1726,29.1063,29.1726,14100.0
2012-02-23 10:35:00,48.41,48.42,48.35,48.35,19500.0,29.1786,29.1847,29.1425,29.1425,19500.0
2012-02-23 10:40:00,48.37,48.49,48.37,48.48,21200.0,29.1545,29.2269,29.1545,29.2208,21200.0
2012-02-23 10:45:00,48.48,48.52,48.48,48.5,42700.0,29.2208,29.2449,29.2208,29.2329,42700.0
2012-02-23 10:50:00,48.49,48.6,48.46,48.54,62500.0,29.2269,29.2932,29.2088,29.257,62500.0
2012-02-23 10:55:00,48.53,48.65,48.48,48.65,31400.0,29.251,29.3233,29.2208,29.3233,31400.0
2012-02-23 11:00:00,48.65,48.68,48.53,48.55,19300.0,29.3233,29.3414,29.251,29.263,19300.0
2012-02-23 11:05:00,48.56,48.62,48.56,48.58,27600.0,29.2691,29.3052,29.2691,29.2811,27600.0
2012-02-23 11:10:00,48.59,48.71,48.57,48.7,62600.0,29.2871,29.3595,29.2751,29.3534,62600.0
2012-02-23 11:15:00,48.7,48.72,48.58,48.61,19000.0,29.3534,29.3655,29.2811,29.2992,19000.0
2012-02-23 11:20:00,48.61,48.63,48.57,48.59,11000.0,29.2992,29.3112,29.2751,29.2871,11000.0
2012-02-23 11:25:00,48.59,48.73,48.59,48.72,12700.0,29.2871,29.3715,29.2871,29.3655,12700.0
2012-02-23 11:30:00,48.73,48.75,48.67,48.67,14500.0,29.3715,29.3836,29.3354,29.3354,14500.0
2012-02-23 11:35:00,48.67,48.68,48.55,48.59,21800.0,29.3354,29.3414,29.263,29.2871,21800.0
2012-02-23 11:40:00,48.6,48.62,48.59,48.6,18400.0,29.2932,29.3052,29.2871,29.2932,18400.0
2012-02-23 11:45:00,48.6,48.61,48.56,48.56,34400.0,29.2932,29.2992,29.2691,29.2691,34400.0
2012-02-23 11:50:00,48.57,48.6,48.55,48.58,10700.0,29.2751,29.2932,29.263,29.2811,10700.0
2012-02-23 11:55:00,48.57,48.63,48.55,48.61,35400.0,29.2751,29.3112,29.263,29.2992,35400.0
2012-02-23 12:00:00,48.6,48.65,48.6,48.64,7000.0,29.2932,29.3233,29.2932,29.3173,7000.0
2012-02-23 12:05:00,48.64,48.65,48.62,48.65,26500.0,29.3173,29.3233,29.3052,29.3233,26500.0
2012-02-23 12:10:00,48.64,48.65,48.55,48.55,10900.0,29.3173,29.3233,29.263,29.263,10900.0
2012-02-23 12:15:00,48.55,48.57,48.45,48.46,22500.0,29.263,29.2751,29.2027,29.2088,22500.0
2012-02-23 12:20:00,48.45,48.52,48.44,48.52,24300.0,29.2027,29.2449,29.1967,29.2449,24300.0
2012-02-23 12:25:00,48.52,48.57,48.52,48.57,13300.0,29.2449,29.2751,29.2449,29.2751,13300.0
2012-02-23 12:30:00,48.57,48.61,48.56,48.56,22900.0,29.2751,29.2992,29.2691,29.2691,22900.0
2012-02-23 12:35:00,48.56,48.59,48.55,48.58,14800.0,29.2691,29.2871,29.263,29.2811,14800.0
2012-02-23 12:40:00,48.58,48.58,48.53,48.54,19100.0,29.2811,29.2811,29.251,29.257,19100.0
2012-02-23 12:45:00,48.56,48.56,48.45,48.45,47200.0,29.2691,29.2691,29.2027,29.2027,47200.0
2012-02-23 12:50:00,48.45,48.48,48.42,48.42,14000.0,29.2027,29.2208,29.1847,29.1847,14000.0
2012-02-23 12:55:00,48.42,48.48,48.4,48.47,12600.0,29.1847,29.2208,29.1726,29.2148,12600.0
2012-02-23 13:00:00,48.48,48.48,48.47,48.48,11600.0,29.2208,29.2208,29.2148,29.2208,11600.0
2012-02-23 13:05:00,48.48,48.5,48.44,48.44,13700.0,29.2208,29.2329,29.1967,29.1967,13700.0
2012-02-23 13:10:00,48.44,48.49,48.4,48.48,10900.0,29.1967,29.2269,29.1726,29.2208,10900.0
2012-02-23 13:15:00,48.48,48.54,48.48,48.54,13200.0,29.2208,29.257,29.2208,29.257,13200.0
2012-02-23 13:20:00,48.54,48.54,48.49,48.49,17400.0,29.257,29.257,29.2269,29.2269,17400.0
2012-02-23 13:25:00,48.5,48.5,48.45,48.46,12800.0,29.2329,29.2329,29.2027,29.2088,12800.0
2012-02-23 13:30:00,48.47,48.49,48.38,48.42,22400.0,29.2148,29.2269,29.1606,29.1847,22400.0
2012-02-23 13:35:00,48.41,48.43,48.33,48.34,11800.0,29.1786,29.1907,29.1304,29.1364,11800.0
2012-02-23 13:40:00,48.34,48.4,48.31,48.4,29000.0,29.1364,29.1726,29.1184,29.1726,29000.0
2012-02-23 13:45:00,48.42,48.47,48.37,48.43,16000.0,29.1847,29.2148,29.1545,29.1907,16000.0
2012-02-23 13:50:00,48.43,48.49,48.43,48.49,9300.0,29.1907,29.2269,29.1907,29.2269,9300.0
2012-02-23 13:55:00,48.49,48.51,48.45,48.47,18700.0,29.2269,29.2389,29.2027,29.2148,18700.0
2012-02-23 14:00:00,48.48,48.51,48.43,48.43,13500.0,29.2208,29.2389,29.1907,29.1907,13500.0
2012-02-23 14:05:00,48.41,48.5,48.41,48.43,26100.0,29.1786,29.2329,29.1786,29.1907,26100.0
2012-02-23 14:10:00,48.43,48.47,48.4,48.4,16200.0,29.1907,29.2148,29.1726,29.1726,16200.0
2012-02-23 14:15:00,48.4,48.43,48.39,48.42,11400.0,29.1726,29.1907,29.1666,29.1847,11400.0
2012-02-23 14:20:00,48.42,48.44,48.38,48.4,11400.0,29.1847,29.1967,29.1606,29.1726,11400.0
2012-02-23 14:25:00,48.39,48.42,48.37,48.38,14800.0,29.1666,29.1847,29.1545,29.1606,14800.0
2012-02-23 14:30:00,48.38,48.38,48.35,48.37,32600.0,29.1606,29.1606,29.1425,29.1545,32600.0
2012-02-23 14:35:00,48.37,48.46,48.36,48.46,30400.0,29.1545,29.2088,29.1485,29.2088,30400.0
2012-02-23 14:40:00,48.46,48.47,48.38,48.41,25800.0,29.2088,29.2148,29.1606,29.1786,25800.0
2012-02-23 14:45:00,48.38,48.43,48.34,48.34,42500.0,29.1606,29.1907,29.1364,29.1364,42500.0
2012-02-23 14:50:00,48.34,48.41,48.34,48.38,15300.0,29.1364,29.1786,29.1364,29.1606,15300.0
2012-02-23 14:55:00,48.39,48.42,48.36,48.37,37500.0,29.1666,29.1847,29.1485,29.1545,37500.0
2012-02-23 15:00:00,48.37,48.38,48.35,48.35,13600.0,29.1545,29.1606,29.1425,29.1425,13600.0
2012-02-23 15:05:00,48.36,48.46,48.35,48.46,20200.0,29.1485,29.2088,29.1425,29.2088,20200.0
2012-02-23 15:10:00,48.45,48.52,48.45,48.51,21100.0,29.2027,29.2449,29.2027,29.2389,21100.0
2012-02-23 15:15:00,48.51,48.6,48.51,48.59,19400.0,29.2389,29.2932,29.2389,29.2871,19400.0
2012-02-23 15:20:00,48.6,48.62,48.56,48.57,17700.0,29.2932,29.3052,29.2691,29.2751,17700.0
2012-02-23 15:25:00,48.56,48.6,48.56,48.57,20500.0,29.2691,29.2932,29.2691,29.2751,20500.0
2012-02-23 15:30:00,48.58,48.59,48.51,48.52,52300.0,29.2811,29.2871,29.2389,29.2449,52300.0
2012-02-23 15:35:00,48.53,48.53,48.46,48.47,31700.0,29.251,29.251,29.2088,29.2148,31700.0
2012-02-23 15:40:00,48.47,48.55,48.47,48.5,37400.0,29.2148,29.263,29.2148,29.2329,37400.0
2012-02-23 15:45:00,48.5,48.55,48.47,48.54,61800.0,29.2329,29.263,29.2148,29.257,61800.0
2012-02-23 15:50:00,48.54,48.57,48.52,48.54,51200.0,29.257,29.2751,29.2449,29.257,51200.0
2012-02-23 15:55:00,48.54,48.57,48.49,48.54,76400.0,29.257,29.2751,29.2269,29.257,76400.0
2012-02-24 09:30:00,48.63,48.98,48.57,48.96,67400.0,29.3112,29.5222,29.2751,29.5101,67400.0
2012-02-24 09:35:00,48.91,48.96,48.65,48.84,49300.0,29.48,29.5101,29.3233,29.4378,49300.0
2012-02-24 09:40:00,48.85,48.86,48.7,48.7,27400.0,29.4438,29.4499,29.3534,29.3534,27400.0
2012-02-24 09:45:00,48.68,48.81,48.68,48.8,39000.0,29.3414,29.4197,29.3414,29.4137,39000.0
2012-02-24 09:50:00,48.8,48.81,48.75,48.8,27500.0,29.4137,29.4197,29.3836,29.4137,27500.0
2012-02-24 09:55:00,48.8,48.82,48.71,48.74,49600.0,29.4137,29.4258,29.3595,29.3775,49600.0
2012-02-24 10:00:00,48.74,48.81,48.63,48.81,73200.0,29.3775,29.4197,29.3112,29.4197,73200.0
2012-02-24 10:05:00,48.8,48.91,48.74,48.9,45000.0,29.4137,29.48,29.3775,29.474,45000.0
2012-02-24 10:10:00,48.91,48.92,48.84,48.88,22200.0,29.48,29.486,29.4378,29.4619,22200.0
2012-02-24 10:15:00,48.88,48.89,48.75,48.75,21800.0,29.4619,29.468,29.3836,29.3836,21800.0
2012-02-24 10:20:00,48.76,48.76,48.41,48.41,28800.0,29.3896,29.3896,29.1786,29.1786,28800.0
2012-02-24 10:25:00,48.41,48.43,48.34,48.39,34600.0,29.1786,29.1907,29.1364,29.1666,34600.0
2012-02-24 10:30:00,48.38,48.4,48.34,48.34,19500.0,29.1606,29.1726,29.1364,29.1364,19500.0
2012-02-24 10:35:00,48.35,48.35,48.26,48.28,22500.0,29.1425,29.1425,29.0882,29.1003,22500.0
2012-02-24 10:40:00,48.27,48.39,48.26,48.39,28200.0,29.0943,29.1666,29.0882,29.1666,28200.0
2012-02-24 10:45:00,48.38,48.38,48.27,48.27,17800.0,29.1606,29.1606,29.0943,29.0943,17800.0
2012-02-24 10:50:00,48.26,48.26,48.14,48.14,22000.0,29.0882,29.0882,29.0159,29.0159,22000.0
2012-02-24 10:55:00,48.15,48.22,48.12,48.12,27200.0,29.0219,29.0641,29.0038,29.0038,27200.0
2012-02-24 11:00:00,48.12,48.26,48.07,48.25,33900.0,29.0038,29.0882,28.9737,29.0822,33900.0
2012-02-24 11:05:00,48.25,48.31,48.25,48.28,18400.0,29.0822,29.1184,29.0822,29.1003,18400.0
2012-02-24 11:10:00,48.28,48.28,48.23,48.23,15400.0,29.1003,29.1003,29.0701,29.0701,15400.0
2012-02-24 11:15:00,48.22,48.23,48.19,48.19,13800.0,29.0641,29.0701,29.046,29.046,13800.0
2012-02-24 11:20:00,48.19,48.21,48.16,48.17,45200.0,29.046,29.0581,29.028,29.034,45200.0
2012-02-24 11:25:00,48.17,48.23,48.16,48.23,25800.0,29.034,29.0701,29.028,29.0701,25800.0
2012-02-24 11:30:00,48.23,48.23,48.18,48.18,11600.0,29.0701,29.0701,29.04,29.04,11600.0
2012-02-24 11:35:00,48.17,48.19,48.16,48.19,16100.0,29.034,29.046,29.028,29.046,16100.0
2012-02-24 11:40:00,48.19,48.19,48.13,48.15,17000.0,29.046,29.046,29.0099,29.0219,17000.0
2012-02-24 11:45:00,48.15,48.24,48.13,48.24,10000.0,29.0219,29.0762,29.0099,29.0762,10000.0
2012-02-24 11:50:00,48.23,48.35,48.23,48.35,14300.0,29.0701,29.1425,29.0701,29.1425,14300.0
2012-02-24 11:55:00,48.35,48.42,48.34,48.42,8200.0,29.1425,29.1847,29.1364,29.1847,8200.0
2012-02-24 12:00:00,48.42,48.42,48.35,48.4,22300.0,29.1847,29.1847,29.1425,29.1726,22300.0
2012-02-24 12:05:00,48.4,48.41,48.38,48.4,9400.0,29.1726,29.1786,29.1606,29.1726,9400.0
2012-02-24 12:10:00,48.4,48.4,48.38,48.38,14500.0,29.1726,29.1726,29.1606,29.1606,14500.0
2012-02-24 12:15:00,48.39,48.41,48.39,48.4,9500.0,29.1666,29.1786,29.1666,29.1726,9500.0
2012-02-24 12:20:00,48.4,48.4,48.31,48.37,27700.0,29.1726,29.1726,29.1184,29.1545,27700.0
2012-02-24 12:25:00,48.37,48.37,48.29,48.32,14200.0,29.1545,29.1545,29.1063,29.1244,14200.0
2012-02-24 12:30:00,48.32,48.32,48.31,48.31,6300.0,29.1244,29.1244,29.1184,29.1184,6300.0
2012-02-24 12:35:00,48.31,48.31,48.25,48.25,5200.0,29.1184,29.1184,29.0822,29.0822,5200.0
2012-02-24 12:40:00,48.26,48.29,48.25,48.29,6500.0,29.0882,29.1063,29.0822,29.1063,6500.0
2012-02-24 12:45:00,48.29,48.29,48.26,48.28,8900.0,29.1063,29.1063,29.0882,29.1003,8900.0
2012-02-24 12:50:00,48.28,48.28,48.26,48.27,14000.0,29.1003,29.1003,29.0882,29.0943,14000.0
2012-02-24 12:55:00,48.27,48.27,48.25,48.26,5200.0,29.0943,29.0943,29.0822,29.0882,5200.0
2012-02-24 13:00:00,48.26,48.3,48.25,48.28,11500.0,29.0882,29.1123,29.0822,29.1003,11500.0
2012-02-24 13:05:00,48.28,48.28,48.17,48.2,25300.0,29.1003,29.1003,29.034,29.0521,25300.0
2012-02-24 13:10:00,48.2,48.2,48.15,48.16,16200.0,29.0521,29.0521,29.0219,29.028,16200.0
2012-02-24 13:15:00,48.16,48.2,48.16,48.2,14400.0,29.028,29.0521,29.028,29.0521,14400.0
2012-02-24 13:20:00,48.2,48.2,48.16,48.17,25000.0,29.0521,29.0521,29.028,29.034,25000.0
2012-02-24 13:25:00,48.18,48.2,48.14,48.19,27700.0,29.04,29.0521,29.0159,29.046,27700.0
2012-02-24 13:30:00,48.19,48.19,48.13,48.14,18100.0,29.046,29.046,29.0099,29.0159,18100.0
2012-02-24 13:35:00,48.14,48.14,48.09,48.13,43600.0,29.0159,29.0159,28.9858,29.0099,43600.0
2012-02-24 13:40:00,48.13,48.13,48.09,48.09,10300.0,29.0099,29.0099,28.9858,28.9858,10300.0
2012-02-24 13:45:00,48.09,48.09,48.04,48.04,17400.0,28.9858,28.9858,28.9556,28.9556,17400.0
2012-02-24 13:50:00,48.05,48.05,48.01,48.02,21000.0,28.9617,28.9617,28.9375,28.9436,21000.0
2012-02-24 13:55:00,48.02,48.07,48.01,48.07,71600.0,28.9436,28.9737,28.9375,28.9737,71600.0
2012-02-24 14:00:00,48.06,48.11,48.06,48.1,23100.0,28.9677,28.9978,28.9677,28.9918,23100.0
2012-02-24 14:05:00,48.1,48.16,48.1,48.16,34600.0,28.9918,29.028,28.9918,29.028,34600.0
2012-02-24 14:10:00,48.16,48.17,48.15,48.17,16300.0,29.028,29.034,29.0219,29.034,16300.0
2012-02-24 14:15:00,48.16,48.16,48.08,48.08,48600.0,29.028,29.028,28.9797,28.9797,48600.0
2012-02-24 14:20:00,48.09,48.1,48.02,48.02,33800.0,28.9858,28.9918,28.9436,28.9436,33800.0
2012-02-24 14:25:00,48.02,48.04,47.97,47.99,35700.0,28.9436,28.9556,28.9134,28.9255,35700.0
2012-02-24 14:30:00,47.99,48.0,47.93,47.96,33200.0,28.9255,28.9315,28.8893,28.9074,33200.0
2012-02-24 14:35:00,47.95,47.95,47.89,47.93,16000.0,28.9014,28.9014,28.8652,28.8893,16000.0
2012-02-24 14:40:00,47.93,47.93,47.9,47.91,12800.0,28.8893,28.8893,28.8712,28.8773,12800.0
2012-02-24 14:45:00,47.91,47.91,47.89,47.91,29200.0,28.8773,28.8773,28.8652,28.8773,29200.0
2012-02-24 14:50:00,47.91,47.92,47.87,47.88,19600.0,28.8773,28.8833,28.8532,28.8592,19600.0
2012-02-24 14:55:00,47.88,47.88,47.82,47.84,36500.0,28.8592,28.8592,28.823,28.8351,36500.0
2012-02-24 15:00:00,47.84,47.84,47.81,47.83,44300.0,28.8351,28.8351,28.817,28.8291,44300.0
2012-02-24 15:05:00,47.83,47.89,47.82,47.84,21200.0,28.8291,28.8652,28.823,28.8351,21200.0
2012-02-24 15:10:00,47.84,47.84,47.78,47.78,19300.0,28.8351,28.8351,28.7989,28.7989,19300.0
2012-02-24 15:15:00,47.78,47.82,47.78,47.79,34900.0,28.7989,28.823,28.7989,28.8049,34900.0
2012-02-24 15:20:00,47.8,47.81,47.77,47.81,32200.0,28.811,28.817,28.7929,28.817,32200.0
2012-02-24 15:25:00,47.81,47.81,47.75,47.75,23600.0,28.817,28.817,28.7808,28.7808,23600.0
2012-02-24 15:30:00,47.75,47.77,47.72,47.76,59200.0,28.7808,28.7929,28.7627,28.7869,59200.0
2012-02-24 15:35:00,47.76,47.77,47.74,47.75,31800.0,28.7869,28.7929,28.7748,28.7808,31800.0
2012-02-24 15:40:00,47.74,47.75,47.64,47.66,72200.0,28.7748,28.7808,28.7145,28.7266,72200.0
2012-02-24 15:45:00,47.66,47.73,47.65,47.73,55400.0,28.7266,28.7688,28.7206,28.7688,55400.0
2012-02-24 15:50:00,47.73,47.76,47.73,47.73,63600.0,28.7688,28.7869,28.7688,28.7688,63600.0
2012-02-24 15:55:00,47.73,47.77,47.72,47.75,105800.0,28.7688,28.7929,28.7627,28.7808,105800.0
2012-02-27 09:30:00,47.68,47.68,47.29,47.33,89300.0,28.7386,28.7386,28.5036,28.5277,89300.0
2012-02-27 09:35:00,47.33,47.45,47.3,47.36,29200.0,28.5277,28.6,28.5096,28.5458,29200.0
2012-02-27 09:40:00,47.38,47.41,47.3,47.38,75600.0,28.5578,28.5759,28.5096,28.5578,75600.0
2012-02-27 09:45:00,47.39,47.45,47.33,47.36,40500.0,28.5638,28.6,28.5277,28.5458,40500.0
2012-02-27 09:50:00,47.36,47.45,47.35,47.41,47100.0,28.5458,28.6,28.5397,28.5759,47100.0
2012-02-27 09:55:00,47.39,47.43,47.34,47.34,41600.0,28.5638,28.588,28.5337,28.5337,41600.0
2012-02-27 10:00:00,47.34,47.43,47.32,47.38,42300.0,28.5337,28.588,28.5217,28.5578,42300.0
2012-02-27 10:05:00,47.37,47.57,47.37,47.57,61000.0,28.5518,28.6723,28.5518,28.6723,61000.0
2012-02-27 10:10:00,47.54,47.66,47.52,47.65,51500.0,28.6543,28.7266,28.6422,28.7206,51500.0
2012-02-27 10:15:00,47.65,47.68,47.62,47.66,24500.0,28.7206,28.7386,28.7025,28.7266,24500.0
2012-02-27 10:20:00,47.66,47.75,47.63,47.72,24300.0,28.7266,28.7808,28.7085,28.7627,24300.0
2012-02-27 10:25:00,47.74,47.78,47.73,47.75,23800.0,28.7748,28.7989,28.7688,28.7808,23800.0
2012-02-27 10:30:00,47.77,47.82,47.76,47.79,29700.0,28.7929,28.823,28.7869,28.8049,29700.0
2012-02-27 10:35:00,47.78,47.96,47.77,47.95,40600.0,28.7989,28.9074,28.7929,28.9014,40600.0
2012-02-27 10:40:00,47.97,48.2,47.96,48.15,86500.0,28.9134,29.0521,28.9074,29.0219,86500.0
2012-02-27 10:45:00,48.15,48.28,48.0,48.15,61100.0,29.0219,29.1003,28.9315,29.0219,61100.0
2012-02-27 10:50:00,48.15,48.23,48.14,48.22,24700.0,29.0219,29.0701,29.0159,29.0641,24700.0
2012-02-27 10:55:00,48.21,48.34,48.18,48.18,77400.0,29.0581,29.1364,29.04,29.04,77400.0
2012-02-27 11:00:00,48.21,48.28,48.16,48.25,30500.0,29.0581,29.1003,29.028,29.0822,30500.0
2012-02-27 11:05:00,48.26,48.36,48.24,48.35,12100.0,29.0882,29.1485,29.0762,29.1425,12100.0
2012-02-27 11:10:00,48.36,48.4,48.31,48.4,19000.0,29.1485,29.1726,29.1184,29.1726,19000.0
2012-02-27 11:15:00,48.42,48.47,48.37,48.39,25500.0,29.1847,29.2148,29.1545,29.1666,25500.0
2012-02-27 11:20:00,48.38,48.47,48.36,48.47,25000.0,29.1606,29.2148,29.1485,29.2148,25000.0
2012-02-27 11:25:00,48.47,48.49,48.43,48.44,9700.0,29.2148,29.2269,29.1907,29.1967,9700.0
2012-02-27 11:30:00,48.44,48.44,48.37,48.37,17500.0,29.1967,29.1967,29.1545,29.1545,17500.0
2012-02-27 11:35:00,48.38,48.43,48.36,48.4,13700.0,29.1606,29.1907,29.1485,29.1726,13700.0
2012-02-27 11:40:00,48.4,48.49,48.4,48.41,23500.0,29.1726,29.2269,29.1726,29.1786,23500.0
2012-02-27 11:45:00,48.42,48.43,48.3,48.4,39100.0,29.1847,29.1907,29.1123,29.1726,39100.0
2012-02-27 11:50:00,48.42,48.47,48.39,48.41,33500.0,29.1847,29.2148,29.1666,29.1786,33500.0
2012-02-27 11:55:00,48.41,48.49,48.4,48.49,14400.0,29.1786,29.2269,29.1726,29.2269,14400.0
2012-02-27 12:00:00,48.49,48.54,48.49,48.54,14300.0,29.2269,29.257,29.2269,29.257,14300.0
2012-02-27 12:05:00,48.53,48.53,48.45,48.46,8800.0,29.251,29.251,29.2027,29.2088,8800.0
2012-02-27 12:10:00,48.46,48.5,48.41,48.49,15700.0,29.2088,29.2329,29.1786,29.2269,15700.0
2012-02-27 12:15:00,48.5,48.51,48.42,48.44,13300.0,29.2329,29.2389,29.1847,29.1967,13300.0
2012-02-27 12:20:00,48.45,48.46,48.42,48.46,15900.0,29.2027,29.2088,29.1847,29.2088,15900.0
2012-02-27 12:25:00,48.47,48.54,48.47,48.52,5300.0,29.2148,29.257,29.2148,29.2449,5300.0
2012-02-27 12:30:00,48.54,48.57,48.52,48.55,15200.0,29.257,29.2751,29.2449,29.263,15200.0
2012-02-27 12:35:00,48.55,48.64,48.55,48.64,14900.0,29.263,29.3173,29.263,29.3173,14900.0
2012-02-27 12:40:00,48.63,48.65,48.61,48.62,7800.0,29.3112,29.3233,29.2992,29.3052,7800.0
2012-02-27 12:45:00,48.62,48.69,48.62,48.66,23200.0,29.3052,29.3474,29.3052,29.3293,23200.0
2012-02-27 12:50:00,48.67,48.75,48.65,48.69,23900.0,29.3354,29.3836,29.3233,29.3474,23900.0
2012-02-27 12:55:00,48.69,48.7,48.63,48.69,8400.0,29.3474,29.3534,29.3112,29.3474,8400.0
2012-02-27 13:00:00,48.69,48.69,48.56,48.56,8100.0,29.3474,29.3474,29.2691,29.2691,8100.0
2012-02-27 13:05:00,48.57,48.63,48.51,48.55,17300.0,29.2751,29.3112,29.2389,29.263,17300.0
2012-02-27 13:10:00,48.55,48.57,48.51,48.55,7500.0,29.263,29.2751,29.2389,29.263,7500.0
2012-02-27 13:15:00,48.54,48.55,48.52,48.54,6600.0,29.257,29.263,29.2449,29.257,6600.0
2012-02-27 13:20:00,48.54,48.57,48.52,48.57,6800.0,29.257,29.2751,29.2449,29.2751,6800.0
2012-02-27 13:25:00,48.57,48.6,48.51,48.51,7000.0,29.2751,29.2932,29.2389,29.2389,7000.0
2012-02-27 13:30:00,48.51,48.52,48.46,48.48,11400.0,29.2389,29.2449,29.2088,29.2208,11400.0
2012-02-27 13:35:00,48.46,48.47,48.37,48.38,17700.0,29.2088,29.2148,29.1545,29.1606,17700.0
2012-02-27 13:40:00,48.39,48.4,48.32,48.36,13100.0,29.1666,29.1726,29.1244,29.1485,13100.0
2012-02-27 13:45:00,48.35,48.36,48.21,48.23,32600.0,29.1425,29.1485,29.0581,29.0701,32600.0
2012-02-27 13:50:00,48.23,48.27,48.17,48.23,23200.0,29.0701,29.0943,29.034,29.0701,23200.0
2012-02-27 13:55:00,48.23,48.28,48.13,48.15,31600.0,29.0701,29.1003,29.0099,29.0219,31600.0
2012-02-27 14:00:00,48.15,48.3,48.15,48.28,29400.0,29.0219,29.1123,29.0219,29.1003,29400.0
2012-02-27 14:05:00,48.28,48.33,48.28,48.32,13200.0,29.1003,29.1304,29.1003,29.1244,13200.0
2012-02-27 14:10:00,48.3,48.32,48.28,48.32,10700.0,29.1123,29.1244,29.1003,29.1244,10700.0
2012-02-27 14:15:00,48.33,48.33,48.28,48.29,9000.0,29.1304,29.1304,29.1003,29.1063,9000.0
2012-02-27 14:20:00,48.29,48.32,48.25,48.32,16300.0,29.1063,29.1244,29.0822,29.1244,16300.0
2012-02-27 14:25:00,48.32,48.36,48.32,48.33,16100.0,29.1244,29.1485,29.1244,29.1304,16100.0
2012-02-27 14:30:00,48.33,48.38,48.32,48.38,21400.0,29.1304,29.1606,29.1244,29.1606,21400.0
2012-02-27 14:35:00,48.39,48.4,48.37,48.37,10000.0,29.1666,29.1726,29.1545,29.1545,10000.0
2012-02-27 14:40:00,48.37,48.43,48.37,48.43,31400.0,29.1545,29.1907,29.1545,29.1907,31400.0
2012-02-27 14:45:00,48.43,48.43,48.35,48.4,24900.0,29.1907,29.1907,29.1425,29.1726,24900.0
2012-02-27 14:50:00,48.39,48.39,48.35,48.38,17300.0,29.1666,29.1666,29.1425,29.1606,17300.0
2012-02-27 14:55:00,48.38,48.42,48.38,48.42,7300.0,29.1606,29.1847,29.1606,29.1847,7300.0
2012-02-27 15:00:00,48.41,48.52,48.41,48.5,20000.0,29.1786,29.2449,29.1786,29.2329,20000.0
2012-02-27 15:05:00,48.49,48.53,48.45,48.49,25900.0,29.2269,29.251,29.2027,29.2269,25900.0
2012-02-27 15:10:00,48.49,48.5,48.39,48.39,11900.0,29.2269,29.2329,29.1666,29.1666,11900.0
2012-02-27 15:15:00,48.39,48.43,48.33,48.41,29500.0,29.1666,29.1907,29.1304,29.1786,29500.0
2012-02-27 15:20:00,48.41,48.41,48.33,48.35,22600.0,29.1786,29.1786,29.1304,29.1425,22600.0
2012-02-27 15:25:00,48.35,48.41,48.34,48.36,17700.0,29.1425,29.1786,29.1364,29.1485,17700.0
2012-02-27 15:30:00,48.37,48.41,48.34,48.39,26700.0,29.1545,29.1786,29.1364,29.1666,26700.0
2012-02-27 15:35:00,48.39,48.41,48.37,48.4,24200.0,29.1666,29.1786,29.1545,29.1726,24200.0
2012-02-27 15:40:00,48.4,48.4,48.37,48.38,33000.0,29.1726,29.1726,29.1545,29.1606,33000.0
2012-02-27 15:45:00,48.38,48.4,48.34,48.36,51100.0,29.1606,29.1726,29.1364,29.1485,51100.0
2012-02-27 15:50:00,48.36,48.36,48.25,48.3,35600.0,29.1485,29.1485,29.0822,29.1123,35600.0
2012-02-27 15:55:00,48.28,48.34,48.25,48.25,45300.0,29.1003,29.1364,29.0822,29.0822,45300.0
2012-02-28 09:30:00,48.34,48.46,48.14,48.46,28500.0,29.1364,29.2088,29.0159,29.2088,28500.0
2012-02-28 09:35:00,48.5,48.68,48.46,48.61,32000.0,29.2329,29.3414,29.2088,29.2992,32000.0
2012-02-28 09:40:00,48.61,48.77,48.56,48.56,26900.0,29.2992,29.3956,29.2691,29.2691,26900.0
2012-02-28 09:45:00,48.57,48.57,48.42,48.53,27600.0,29.2751,29.2751,29.1847,29.251,27600.0
2012-02-28 09:50:00,48.55,48.67,48.49,48.62,20900.0,29.263,29.3354,29.2269,29.3052,20900.0
2012-02-28 09:55:00,48.64,48.72,48.55,48.72,11900.0,29.3173,29.3655,29.263,29.3655,11900.0
2012-02-28 10:00:00,48.73,48.84,48.65,48.73,30700.0,29.3715,29.4378,29.3233,29.3715,30700.0
2012-02-28 10:05:00,48.72,48.79,48.63,48.63,19400.0,29.3655,29.4077,29.3112,29.3112,19400.0
2012-02-28 10:10:00,48.6,48.73,48.57,48.69,28100.0,29.2932,29.3715,29.2751,29.3474,28100.0
2012-02-28 10:15:00,48.7,48.78,48.61,48.75,17100.0,29.3534,29.4017,29.2992,29.3836,17100.0
2012-02-28 10:20:00,48.75,48.85,48.75,48.82,12700.0,29.3836,29.4438,29.3836,29.4258,12700.0
2012-02-28 10:25:00,48.84,48.87,48.82,48.84,11200.0,29.4378,29.4559,29.4258,29.4378,11200.0
2012-02-28 10:30:00,48.85,48.94,48.82,48.94,16600.0,29.4438,29.4981,29.4258,29.4981,16600.0
2012-02-28 10:35:00,48.96,48.96,48.87,48.94,21000.0,29.5101,29.5101,29.4559,29.4981,21000.0
2012-02-28 10:40:00,48.93,48.99,48.88,48.98,24600.0,29.4921,29.5282,29.4619,29.5222,24600.0
2012-02-28 10:45:00,48.99,49.04,48.96,49.01,40400.0,29.5282,29.5584,29.5101,29.5403,40400.0
2012-02-28 10:50:00,49.01,49.06,48.98,49.06,53900.0,29.5403,29.5704,29.5222,29.5704,53900.0
2012-02-28 10:55:00,49.05,49.15,49.0,49.12,23700.0,29.5644,29.6247,29.5343,29.6066,23700.0
2012-02-28 11:00:00,49.11,49.19,49.08,49.09,29100.0,29.6006,29.6488,29.5825,29.5885,29100.0
2012-02-28 11:05:00,49.1,49.16,49.02,49.13,21500.0,29.5945,29.6307,29.5463,29.6126,21500.0
2012-02-28 11:10:00,49.13,49.13,49.02,49.11,20700.0,29.6126,29.6126,29.5463,29.6006,20700.0
2012-02-28 11:15:00,49.11,49.12,49.0,49.07,56600.0,29.6006,29.6066,29.5343,29.5764,56600.0
2012-02-28 11:20:00,49.08,49.2,49.08,49.2,23300.0,29.5825,29.6548,29.5825,29.6548,23300.0
2012-02-28 11:25:00,49.2,49.23,49.16,49.21,21500.0,29.6548,29.6729,29.6307,29.6608,21500.0
2012-02-28 11:30:00,49.22,49.25,49.2,49.25,27100.0,29.6669,29.6849,29.6548,29.6849,27100.0
2012-02-28 11:35:00,49.24,49.3,49.23,49.27,21800.0,29.6789,29.7151,29.6729,29.697,21800.0
2012-02-28 11:40:00,49.27,49.27,49.18,49.2,24000.0,29.697,29.697,29.6427,29.6548,24000.0
2012-02-28 11:45:00,49.2,49.27,49.2,49.26,16000.0,29.6548,29.697,29.6548,29.691,16000.0
2012-02-28 11:50:00,49.27,49.27,49.14,49.14,22200.0,29.697,29.697,29.6186,29.6186,22200.0
2012-02-28 11:55:00,49.14,49.16,49.08,49.08,12900.0,29.6186,29.6307,29.5825,29.5825,12900.0
2012-02-28 12:00:00,49.07,49.15,49.07,49.15,10300.0,29.5764,29.6247,29.5764,29.6247,10300.0
2012-02-28 12:05:00,49.15,49.17,49.13,49.14,17700.0,29.6247,29.6367,29.6126,29.6186,17700.0
2012-02-28 12:10:00,49.14,49.21,49.13,49.18,11000.0,29.6186,29.6608,29.6126,29.6427,11000.0
2012-02-28 12:15:00,49.17,49.17,49.07,49.07,13400.0,29.6367,29.6367,29.5764,29.5764,13400.0
2012-02-28 12:20:00,49.08,49.16,49.08,49.16,5100.0,29.5825,29.6307,29.5825,29.6307,5100.0
2012-02-28 12:25:00,49.16,49.21,49.15,49.2,10100.0,29.6307,29.6608,29.6247,29.6548,10100.0
2012-02-28 12:30:00,49.2,49.22,49.16,49.18,9900.0,29.6548,29.6669,29.6307,29.6427,9900.0
2012-02-28 12:35:00,49.18,49.19,49.15,49.19,20100.0,29.6427,29.6488,29.6247,29.6488,20100.0
2012-02-28 12:40:00,49.18,49.18,49.14,49.15,10300.0,29.6427,29.6427,29.6186,29.6247,10300.0
2012-02-28 12:45:00,49.14,49.22,49.14,49.2,10200.0,29.6186,29.6669,29.6186,29.6548,10200.0
2012-02-28 12:50:00,49.19,49.26,49.19,49.26,6500.0,29.6488,29.691,29.6488,29.691,6500.0
2012-02-28 12:55:00,49.26,49.26,49.19,49.2,12400.0,29.691,29.691,29.6488,29.6548,12400.0
2012-02-28 13:00:00,49.19,49.24,49.19,49.23,8000.0,29.6488,29.6789,29.6488,29.6729,8000.0
2012-02-28 13:05:00,49.23,49.24,49.14,49.14,18400.0,29.6729,29.6789,29.6186,29.6186,18400.0
2012-02-28 13:10:00,49.14,49.14,49.1,49.13,8500.0,29.6186,29.6186,29.5945,29.6126,8500.0
2012-02-28 13:15:00,49.12,49.14,49.09,49.12,12600.0,29.6066,29.6186,29.5885,29.6066,12600.0
2012-02-28 13:20:00,49.11,49.13,49.11,49.12,5500.0,29.6006,29.6126,29.6006,29.6066,5500.0
2012-02-28 13:25:00,49.11,49.11,49.04,49.04,17600.0,29.6006,29.6006,29.5584,29.5584,17600.0
2012-02-28 13:30:00,49.02,49.02,48.92,48.93,34800.0,29.5463,29.5463,29.486,29.4921,34800.0
2012-02-28 13:35:00,48.92,48.95,48.86,48.94,20400.0,29.486,29.5041,29.4499,29.4981,20400.0
2012-02-28 13:40:00,48.94,48.96,48.9,48.96,15500.0,29.4981,29.5101,29.474,29.5101,15500.0
2012-02-28 13:45:00,48.95,48.97,48.87,48.87,12200.0,29.5041,29.5162,29.4559,29.4559,12200.0
2012-02-28 13:50:00,48.86,48.86,48.7,48.71,78900.0,29.4499,29.4499,29.3534,29.3595,78900.0
2012-02-28 13:55:00,48.7,48.77,48.7,48.77,12300.0,29.3534,29.3956,29.3534,29.3956,12300.0
2012-02-28 14:00:00,48.76,48.84,48.74,48.84,23900.0,29.3896,29.4378,29.3775,29.4378,23900.0
2012-02-28 14:05:00,48.84,48.9,48.83,48.88,12000.0,29.4378,29.474,29.4318,29.4619,12000.0
2012-02-28 14:10:00,48.88,48.9,48.8,48.85,28700.0,29.4619,29.474,29.4137,29.4438,28700.0
2012-02-28 14:15:00,48.85,48.9,48.85,48.87,4500.0,29.4438,29.474,29.4438,29.4559,4500.0
2012-02-28 14:20:00,48.85,48.86,48.81,48.81,15000.0,29.4438,29.4499,29.4197,29.4197,15000.0
2012-02-28 14:25:00,48.8,48.82,48.75,48.76,29000.0,29.4137,29.4258,29.3836,29.3896,29000.0
2012-02-28 14:30:00,48.75,48.88,48.7,48.88,23600.0,29.3836,29.4619,29.3534,29.4619,23600.0
2012-02-28 14:35:00,48.88,48.88,48.8,48.84,18200.0,29.4619,29.4619,29.4137,29.4378,18200.0
2012-02-28 14:40:00,48.84,48.86,48.77,48.81,12100.0,29.4378,29.4499,29.3956,29.4197,12100.0
2012-02-28 14:45:00,48.82,48.86,48.81,48.86,8900.0,29.4258,29.4499,29.4197,29.4499,8900.0
2012-02-28 14:50:00,48.86,48.89,48.82,48.82,9300.0,29.4499,29.468,29.4258,29.4258,9300.0
2012-02-28 14:55:00,48.83,48.84,48.78,48.79,8200.0,29.4318,29.4378,29.4017,29.4077,8200.0
2012-02-28 15:00:00,48.8,48.83,48.79,48.81,12900.0,29.4137,29.4318,29.4077,29.4197,12900.0
2012-02-28 15:05:00,48.82,48.84,48.79,48.82,8000.0,29.4258,29.4378,29.4077,29.4258,8000.0
2012-02-28 15:10:00,48.82,48.82,48.75,48.82,18000.0,29.4258,29.4258,29.3836,29.4258,18000.0
2012-02-28 15:15:00,48.83,48.95,48.83,48.89,15900.0,29.4318,29.5041,29.4318,29.468,15900.0
2012-02-28 15:20:00,48.89,48.95,48.89,48.93,10000.0,29.468,29.5041,29.468,29.4921,10000.0
2012-02-28 15:25:00,48.92,48.96,48.88,48.94,18500.0,29.486,29.5101,29.4619,29.4981,18500.0
2012-02-28 15:30:00,48.94,48.95,48.88,48.89,18300.0,29.4981,29.5041,29.4619,29.468,18300.0
2012-02-28 15:35:00,48.9,48.95,48.88,48.9,16800.0,29.474,29.5041,29.4619,29.474,16800.0
2012-02-28 15:40:00,48.9,49.0,48.9,48.98,25400.0,29.474,29.5343,29.474,29.5222,25400.0
2012-02-28 15:45:00,48.98,48.98,48.91,48.91,29800.0,29.5222,29.5222,29.48,29.48,29800.0
2012-02-28 15:50:00,48.93,49.05,48.93,49.04,144500.0,29.4921,29.5644,29.4921,29.5584,144500.0
2012-02-28 15:55:00,49.05,49.08,49.01,49.05,126000.0,29.5644,29.5825,29.5403,29.5644,126000.0
2012-02-29 09:30:00,49.09,49.09,48.69,48.82,30400.0,29.5885,29.5885,29.3474,29.4258,30400.0
2012-02-29 09:35:00,48.82,48.89,48.74,48.8,22200.0,29.4258,29.468,29.3775,29.4137,22200.0
2012-02-29 09:40:00,48.78,49.02,48.74,48.93,31300.0,29.4017,29.5463,29.3775,29.4921,31300.0
2012-02-29 09:45:00,48.94,49.17,48.94,49.07,32100.0,29.4981,29.6367,29.4981,29.5764,32100.0
2012-02-29 09:50:00,49.05,49.3,49.01,49.28,48900.0,29.5644,29.7151,29.5403,29.703,48900.0
2012-02-29 09:55:00,49.24,49.27,49.15,49.16,18200.0,29.6789,29.697,29.6247,29.6307,18200.0
2012-02-29 10:00:00,49.15,49.19,49.05,49.16,56100.0,29.6247,29.6488,29.5644,29.6307,56100.0
2012-02-29 10:05:00,49.16,49.2,49.06,49.2,48800.0,29.6307,29.6548,29.5704,29.6548,48800.0
2012-02-29 10:10:00,49.21,49.21,49.1,49.1,21200.0,29.6608,29.6608,29.5945,29.5945,21200.0
2012-02-29 10:15:00,49.1,49.17,49.03,49.03,49700.0,29.5945,29.6367,29.5523,29.5523,49700.0
2012-02-29 10:20:00,49.04,49.04,48.87,48.93,141900.0,29.5584,29.5584,29.4559,29.4921,141900.0
2012-02-29 10:25:00,48.93,48.93,48.77,48.8,73700.0,29.4921,29.4921,29.3956,29.4137,73700.0
2012-02-29 10:30:00,48.79,48.96,48.75,48.96,50400.0,29.4077,29.5101,29.3836,29.5101,50400.0
2012-02-29 10:35:00,48.96,49.02,48.92,49.02,19800.0,29.5101,29.5463,29.486,29.5463,19800.0
2012-02-29 10:40:00,49.02,49.04,48.91,49.01,27300.0,29.5463,29.5584,29.48,29.5403,27300.0
2012-02-29 10:45:00,49.0,49.06,48.89,48.94,92800.0,29.5343,29.5704,29.468,29.4981,92800.0
2012-02-29 10:50:00,48.93,49.04,48.8,49.04,43300.0,29.4921,29.5584,29.4137,29.5584,43300.0
2012-02-29 10:55:00,49.03,49.05,48.95,49.05,39600.0,29.5523,29.5644,29.5041,29.5644,39600.0
2012-02-29 11:00:00,49.05,49.06,48.93,48.94,43400.0,29.5644,29.5704,29.4921,29.4981,43400.0
2012-02-29 11:05:00,48.93,48.98,48.86,48.96,32400.0,29.4921,29.5222,29.4499,29.5101,32400.0
2012-02-29 11:10:00,48.97,49.02,48.89,48.89,38700.0,29.5162,29.5463,29.468,29.468,38700.0
2012-02-29 11:15:00,48.89,48.96,48.88,48.93,17900.0,29.468,29.5101,29.4619,29.4921,17900.0
2012-02-29 11:20:00,48.93,48.95,48.84,48.9,39000.0,29.4921,29.5041,29.4378,29.474,39000.0
2012-02-29 11:25:00,48.91,48.91,48.79,48.8,25000.0,29.48,29.48,29.4077,29.4137,25000.0
2012-02-29 11:30:00,48.79,48.93,48.77,48.91,28900.0,29.4077,29.4921,29.3956,29.48,28900.0
2012-02-29 11:35:00,48.88,49.0,48.84,49.0,21500.0,29.4619,29.5343,29.4378,29.5343,21500.0
2012-02-29 11:40:00,48.99,49.05,48.99,49.0,16600.0,29.5282,29.5644,29.5282,29.5343,16600.0
2012-02-29 11:45:00,49.0,49.0,48.92,48.95,8200.0,29.5343,29.5343,29.486,29.5041,8200.0
2012-02-29 11:50:00,48.96,49.03,48.95,48.98,21100.0,29.5101,29.5523,29.5041,29.5222,21100.0
2012-02-29 11:55:00,49.0,49.01,48.84,48.95,23500.0,29.5343,29.5403,29.4378,29.5041,23500.0
2012-02-29 12:00:00,48.95,48.96,48.85,48.93,16600.0,29.5041,29.5101,29.4438,29.4921,16600.0
2012-02-29 12:05:00,48.92,48.92,48.79,48.85,21800.0,29.486,29.486,29.4077,29.4438,21800.0
2012-02-29 12:10:00,48.85,48.91,48.84,48.84,16600.0,29.4438,29.48,29.4378,29.4378,16600.0
2012-02-29 12:15:00,48.85,48.96,48.85,48.95,14300.0,29.4438,29.5101,29.4438,29.5041,14300.0
2012-02-29 12:20:00,48.95,48.97,48.86,48.87,12600.0,29.5041,29.5162,29.4499,29.4559,12600.0
2012-02-29 12:25:00,48.86,48.98,48.86,48.96,9800.0,29.4499,29.5222,29.4499,29.5101,9800.0
2012-02-29 12:30:00,48.98,49.0,48.92,48.92,12100.0,29.5222,29.5343,29.486,29.486,12100.0
2012-02-29 12:35:00,48.94,49.01,48.94,49.0,5800.0,29.4981,29.5403,29.4981,29.5343,5800.0
2012-02-29 12:40:00,48.99,48.99,48.86,48.91,23200.0,29.5282,29.5282,29.4499,29.48,23200.0
2012-02-29 12:45:00,48.91,48.91,48.81,48.81,13900.0,29.48,29.48,29.4197,29.4197,13900.0
2012-02-29 12:50:00,48.82,48.87,48.79,48.83,8400.0,29.4258,29.4559,29.4077,29.4318,8400.0
2012-02-29 12:55:00,48.82,48.84,48.74,48.75,15700.0,29.4258,29.4378,29.3775,29.3836,15700.0
2012-02-29 13:00:00,48.75,48.76,48.7,48.71,13800.0,29.3836,29.3896,29.3534,29.3595,13800.0
2012-02-29 13:05:00,48.7,48.73,48.68,48.72,13700.0,29.3534,29.3715,29.3414,29.3655,13700.0
2012-02-29 13:10:00,48.73,48.73,48.67,48.67,5900.0,29.3715,29.3715,29.3354,29.3354,5900.0
2012-02-29 13:15:00,48.67,48.67,48.6,48.6,22700.0,29.3354,29.3354,29.2932,29.2932,22700.0
2012-02-29 13:20:00,48.61,48.7,48.61,48.7,10900.0,29.2992,29.3534,29.2992,29.3534,10900.0
2012-02-29 13:25:00,48.7,48.71,48.57,48.58,11600.0,29.3534,29.3595,29.2751,29.2811,11600.0
2012-02-29 13:30:00,48.59,48.62,48.54,48.57,9400.0,29.2871,29.3052,29.257,29.2751,9400.0
2012-02-29 13:35:00,48.58,48.58,48.51,48.53,14900.0,29.2811,29.2811,29.2389,29.251,14900.0
2012-02-29 13:40:00,48.54,48.61,48.53,48.59,10500.0,29.257,29.2992,29.251,29.2871,10500.0
2012-02-29 13:45:00,48.59,48.66,48.56,48.66,9600.0,29.2871,29.3293,29.2691,29.3293,9600.0
2012-02-29 13:50:00,48.67,48.67,48.62,48.64,11100.0,29.3354,29.3354,29.3052,29.3173,11100.0
2012-02-29 13:55:00,48.64,48.74,48.64,48.71,7900.0,29.3173,29.3775,29.3173,29.3595,7900.0
2012-02-29 14:00:00,48.71,48.75,48.71,48.75,11800.0,29.3595,29.3836,29.3595,29.3836,11800.0
2012-02-29 14:05:00,48.74,48.78,48.74,48.76,7500.0,29.3775,29.4017,29.3775,29.3896,7500.0
2012-02-29 14:10:00,48.75,48.78,48.7,48.7,11700.0,29.3836,29.4017,29.3534,29.3534,11700.0
2012-02-29 14:15:00,48.7,48.7,48.64,48.68,12000.0,29.3534,29.3534,29.3173,29.3414,12000.0
2012-02-29 14:20:00,48.68,48.69,48.62,48.63,12800.0,29.3414,29.3474,29.3052,29.3112,12800.0
2012-02-29 14:25:00,48.64,48.67,48.61,48.62,7700.0,29.3173,29.3354,29.2992,29.3052,7700.0
2012-02-29 14:30:00,48.62,48.62,48.51,48.51,13300.0,29.3052,29.3052,29.2389,29.2389,13300.0
2012-02-29 14:35:00,48.51,48.52,48.45,48.45,10100.0,29.2389,29.2449,29.2027,29.2027,10100.0
2012-02-29 14:40:00,48.45,48.45,48.39,48.4,17300.0,29.2027,29.2027,29.1666,29.1726,17300.0
2012-02-29 14:45:00,48.4,48.42,48.34,48.41,11700.0,29.1726,29.1847,29.1364,29.1786,11700.0
2012-02-29 14:50:00,48.41,48.48,48.41,48.48,12300.0,29.1786,29.2208,29.1786,29.2208,12300.0
2012-02-29 14:55:00,48.48,48.5,48.41,48.43,11500.0,29.2208,29.2329,29.1786,29.1907,11500.0
2012-02-29 15:00:00,48.43,48.43,48.32,48.34,16000.0,29.1907,29.1907,29.1244,29.1364,16000.0
2012-02-29 15:05:00,48.33,48.38,48.3,48.34,12400.0,29.1304,29.1606,29.1123,29.1364,12400.0
2012-02-29 15:10:00,48.34,48.4,48.34,48.4,24900.0,29.1364,29.1726,29.1364,29.1726,24900.0
2012-02-29 15:15:00,48.41,48.44,48.32,48.37,55200.0,29.1786,29.1967,29.1244,29.1545,55200.0
2012-02-29 15:20:00,48.36,48.39,48.31,48.36,81700.0,29.1485,29.1666,29.1184,29.1485,81700.0
2012-02-29 15:25:00,48.36,48.49,48.35,48.48,58200.0,29.1485,29.2269,29.1425,29.2208,58200.0
2012-02-29 15:30:00,48.48,48.48,48.36,48.38,48700.0,29.2208,29.2208,29.1485,29.1606,48700.0
2012-02-29 15:35:00,48.37,48.37,48.23,48.26,46200.0,29.1545,29.1545,29.0701,29.0882,46200.0
2012-02-29 15:40:00,48.26,48.34,48.23,48.33,26700.0,29.0882,29.1364,29.0701,29.1304,26700.0
2012-02-29 15:45:00,48.33,48.46,48.31,48.43,79200.0,29.1304,29.2088,29.1184,29.1907,79200.0
2012-02-29 15:50:00,48.46,48.48,48.35,48.36,87200.0,29.2088,29.2208,29.1425,29.1485,87200.0
2012-02-29 15:55:00,48.37,48.42,48.34,48.4,103900.0,29.1545,29.1847,29.1364,29.1726,103900.0
2012-03-01 09:30:00,48.53,48.71,48.3,48.45,48600.0,29.251,29.3595,29.1123,29.2027,48600.0
2012-03-01 09:35:00,48.46,48.53,48.39,48.39,23500.0,29.2088,29.251,29.1666,29.1666,23500.0
2012-03-01 09:40:00,48.39,48.47,48.33,48.35,23900.0,29.1666,29.2148,29.1304,29.1425,23900.0
2012-03-01 09:45:00,48.36,48.62,48.31,48.58,40400.0,29.1485,29.3052,29.1184,29.2811,40400.0
2012-03-01 09:50:00,48.56,48.87,48.56,48.82,30300.0,29.2691,29.4559,29.2691,29.4258,30300.0
2012-03-01 09:55:00,48.78,48.86,48.68,48.77,18800.0,29.4017,29.4499,29.3414,29.3956,18800.0
2012-03-01 10:00:00,48.75,48.75,48.39,48.55,34100.0,29.3836,29.3836,29.1666,29.263,34100.0
2012-03-01 10:05:00,48.54,48.58,48.45,48.52,24500.0,29.257,29.2811,29.2027,29.2449,24500.0
2012-03-01 10:10:00,48.52,48.59,48.49,48.49,17600.0,29.2449,29.2871,29.2269,29.2269,17600.0
2012-03-01 10:15:00,48.5,48.5,48.4,48.43,19800.0,29.2329,29.2329,29.1726,29.1907,19800.0
2012-03-01 10:20:00,48.41,48.54,48.41,48.54,11100.0,29.1786,29.257,29.1786,29.257,11100.0
2012-03-01 10:25:00,48.53,48.61,48.51,48.51,11800.0,29.251,29.2992,29.2389,29.2389,11800.0
2012-03-01 10:30:00,48.52,48.52,48.35,48.4,30400.0,29.2449,29.2449,29.1425,29.1726,30400.0
2012-03-01 10:35:00,48.4,48.46,48.35,48.42,34300.0,29.1726,29.2088,29.1425,29.1847,34300.0
2012-03-01 10:40:00,48.43,48.5,48.39,48.48,20300.0,29.1907,29.2329,29.1666,29.2208,20300.0
2012-03-01 10:45:00,48.48,48.53,48.47,48.52,10700.0,29.2208,29.251,29.2148,29.2449,10700.0
2012-03-01 10:50:00,48.5,48.5,48.28,48.29,36800.0,29.2329,29.2329,29.1003,29.1063,36800.0
2012-03-01 10:55:00,48.28,48.29,48.17,48.22,46200.0,29.1003,29.1063,29.034,29.0641,46200.0
2012-03-01 11:00:00,48.23,48.37,48.22,48.37,29800.0,29.0701,29.1545,29.0641,29.1545,29800.0
2012-03-01 11:05:00,48.38,48.38,48.2,48.2,28100.0,29.1606,29.1606,29.0521,29.0521,28100.0
2012-03-01 11:10:00,48.22,48.26,48.16,48.18,18300.0,29.0641,29.0882,29.028,29.04,18300.0
2012-03-01 11:15:00,48.17,48.26,48.15,48.22,19400.0,29.034,29.0882,29.0219,29.0641,19400.0
2012-03-01 11:20:00,48.23,48.28,48.22,48.25,23000.0,29.0701,29.1003,29.0641,29.0822,23000.0
2012-03-01 11:25:00,48.25,48.3,48.19,48.29,29200.0,29.0822,29.1123,29.046,29.1063,29200.0
2012-03-01 11:30:00,48.31,48.31,48.16,48.16,31000.0,29.1184,29.1184,29.028,29.028,31000.0
2012-03-01 11:35:00,48.16,48.25,48.14,48.14,12300.0,29.028,29.0822,29.0159,29.0159,12300.0
2012-03-01 11:40:00,48.15,48.24,48.15,48.21,17600.0,29.0219,29.0762,29.0219,29.0581,17600.0
2012-03-01 11:45:00,48.2,48.26,48.18,48.22,29500.0,29.0521,29.0882,29.04,29.0641,29500.0
2012-03-01 11:50:00,48.22,48.23,48.1,48.11,18700.0,29.0641,29.0701,28.9918,28.9978,18700.0
2012-03-01 11:55:00,48.11,48.22,48.11,48.16,15700.0,28.9978,29.0641,28.9978,29.028,15700.0
2012-03-01 12:00:00,48.17,48.17,48.14,48.16,13200.0,29.034,29.034,29.0159,29.028,13200.0
2012-03-01 12:05:00,48.15,48.16,48.08,48.08,10100.0,29.0219,29.028,28.9797,28.9797,10100.0
2012-03-01 12:10:00,48.09,48.12,48.08,48.1,13100.0,28.9858,29.0038,28.9797,28.9918,13100.0
2012-03-01 12:15:00,48.11,48.13,48.09,48.11,67200.0,28.9978,29.0099,28.9858,28.9978,67200.0
2012-03-01 12:20:00,48.12,48.16,48.06,48.14,25800.0,29.0038,29.028,28.9677,29.0159,25800.0
2012-03-01 12:25:00,48.14,48.15,48.07,48.07,18800.0,29.0159,29.0219,28.9737,28.9737,18800.0
2012-03-01 12:30:00,48.07,48.1,48.03,48.09,59200.0,28.9737,28.9918,28.9496,28.9858,59200.0
2012-03-01 12:35:00,48.09,48.11,48.04,48.11,28800.0,28.9858,28.9978,28.9556,28.9978,28800.0
2012-03-01 12:40:00,48.11,48.11,48.08,48.09,16800.0,28.9978,28.9978,28.9797,28.9858,16800.0
2012-03-01 12:45:00,48.09,48.15,48.09,48.14,17500.0,28.9858,29.0219,28.9858,29.0159,17500.0
2012-03-01 12:50:00,48.14,48.14,48.09,48.13,22300.0,29.0159,29.0159,28.9858,29.0099,22300.0
2012-03-01 12:55:00,48.14,48.14,48.07,48.07,22300.0,29.0159,29.0159,28.9737,28.9737,22300.0
2012-03-01 13:00:00,48.09,48.14,48.08,48.13,27200.0,28.9858,29.0159,28.9797,29.0099,27200.0
2012-03-01 13:05:00,48.13,48.13,48.1,48.11,17800.0,29.0099,29.0099,28.9918,28.9978,17800.0
2012-03-01 13:10:00,48.1,48.12,48.07,48.08,35100.0,28.9918,29.0038,28.9737,28.9797,35100.0
2012-03-01 13:15:00,48.09,48.1,48.03,48.04,20800.0,28.9858,28.9918,28.9496,28.9556,20800.0
2012-03-01 13:20:00,48.04,48.15,48.03,48.1,31700.0,28.9556,29.0219,28.9496,28.9918,31700.0
2012-03-01 13:25:00,48.1,48.11,48.06,48.08,30600.0,28.9918,28.9978,28.9677,28.9797,30600.0
2012-03-01 13:30:00,48.08,48.1,48.04,48.07,42000.0,28.9797,28.9918,28.9556,28.9737,42000.0
2012-03-01 13:35:00,48.07,48.07,48.04,48.04,38900.0,28.9737,28.9737,28.9556,28.9556,38900.0
2012-03-01 13:40:00,48.04,48.07,48.02,48.05,42600.0,28.9556,28.9737,28.9436,28.9617,42600.0
2012-03-01 13:45:00,48.05,48.12,48.04,48.09,12800.0,28.9617,29.0038,28.9556,28.9858,12800.0
2012-03-01 13:50:00,48.09,48.09,48.03,48.08,26300.0,28.9858,28.9858,28.9496,28.9797,26300.0
2012-03-01 13:55:00,48.08,48.09,48.08,48.09,11500.0,28.9797,28.9858,28.9797,28.9858,11500.0
2012-03-01 14:00:00,48.09,48.13,48.08,48.12,13600.0,28.9858,29.0099,28.9797,29.0038,13600.0
2012-03-01 14:05:00,48.13,48.14,48.09,48.12,20200.0,29.0099,29.0159,28.9858,29.0038,20200.0
2012-03-01 14:10:00,48.12,48.15,48.1,48.1,16700.0,29.0038,29.0219,28.9918,28.9918,16700.0
2012-03-01 14:15:00,48.1,48.12,48.07,48.08,16500.0,28.9918,29.0038,28.9737,28.9797,16500.0
2012-03-01 14:20:00,48.09,48.09,48.01,48.01,13800.0,28.9858,28.9858,28.9375,28.9375,13800.0
2012-03-01 14:25:00,48.01,48.03,48.0,48.0,19400.0,28.9375,28.9496,28.9315,28.9315,19400.0
2012-03-01 14:30:00,48.01,48.06,48.01,48.04,21200.0,28.9375,28.9677,28.9375,28.9556,21200.0
2012-03-01 14:35:00,48.05,48.05,48.0,48.01,16700.0,28.9617,28.9617,28.9315,28.9375,16700.0
2012-03-01 14:40:00,48.01,48.01,47.95,48.01,45500.0,28.9375,28.9375,28.9014,28.9375,45500.0
2012-03-01 14:45:00,48.0,48.06,47.98,48.04,18000.0,28.9315,28.9677,28.9195,28.9556,18000.0
2012-03-01 14:50:00,48.04,48.05,47.99,48.02,17500.0,28.9556,28.9617,28.9255,28.9436,17500.0
2012-03-01 14:55:00,48.02,48.03,48.0,48.02,13900.0,28.9436,28.9496,28.9315,28.9436,13900.0
2012-03-01 15:00:00,48.03,48.12,48.03,48.08,31300.0,28.9496,29.0038,28.9496,28.9797,31300.0
2012-03-01 15:05:00,48.07,48.11,48.05,48.06,41600.0,28.9737,28.9978,28.9617,28.9677,41600.0
2012-03-01 15:10:00,48.06,48.14,48.03,48.03,27900.0,28.9677,29.0159,28.9496,28.9496,27900.0
2012-03-01 15:15:00,48.03,48.05,47.97,47.97,25400.0,28.9496,28.9617,28.9134,28.9134,25400.0
2012-03-01 15:20:00,47.97,47.97,47.89,47.95,60900.0,28.9134,28.9134,28.8652,28.9014,60900.0
2012-03-01 15:25:00,47.95,48.02,47.94,48.01,25700.0,28.9014,28.9436,28.8954,28.9375,25700.0
2012-03-01 15:30:00,48.01,48.01,47.94,47.98,44200.0,28.9375,28.9375,28.8954,28.9195,44200.0
2012-03-01 15:35:00,47.99,48.0,47.95,48.0,41700.0,28.9255,28.9315,28.9014,28.9315,41700.0
2012-03-01 15:40:00,48.01,48.04,47.98,48.02,46700.0,28.9375,28.9556,28.9195,28.9436,46700.0
2012-03-01 15:45:00,48.02,48.08,48.0,48.06,42200.0,28.9436,28.9797,28.9315,28.9677,42200.0
2012-03-01 15:50:00,48.08,48.16,48.06,48.12,77600.0,28.9797,29.028,28.9677,29.0038,77600.0
2012-03-01 15:55:00,48.12,48.12,48.05,48.05,85700.0,29.0038,29.0038,28.9617,28.9617,85700.0
2012-03-02 09:30:00,47.95,48.27,47.95,48.21,47100.0,28.9014,29.0943,28.9014,29.0581,47100.0
2012-03-02 09:35:00,48.21,48.27,48.11,48.26,44000.0,29.0581,29.0943,28.9978,29.0882,44000.0
2012-03-02 09:40:00,48.24,48.24,47.95,47.96,49900.0,29.0762,29.0762,28.9014,28.9074,49900.0
2012-03-02 09:45:00,48.0,48.0,47.85,47.94,28000.0,28.9315,28.9315,28.8411,28.8954,28000.0
2012-03-02 09:50:00,47.92,48.0,47.86,48.0,39300.0,28.8833,28.9315,28.8471,28.9315,39300.0
2012-03-02 09:55:00,47.99,48.0,47.9,47.92,17500.0,28.9255,28.9315,28.8712,28.8833,17500.0
2012-03-02 10:00:00,47.93,47.99,47.82,47.84,90400.0,28.8893,28.9255,28.823,28.8351,90400.0
2012-03-02 10:05:00,47.87,47.87,47.8,47.85,29700.0,28.8532,28.8532,28.811,28.8411,29700.0
2012-03-02 10:10:00,47.85,48.01,47.85,47.99,25700.0,28.8411,28.9375,28.8411,28.9255,25700.0
2012-03-02 10:15:00,47.99,48.06,47.96,47.96,25000.0,28.9255,28.9677,28.9074,28.9074,25000.0
2012-03-02 10:20:00,47.96,48.02,47.96,48.0,21700.0,28.9074,28.9436,28.9074,28.9315,21700.0
2012-03-02 10:25:00,47.97,47.98,47.92,47.94,38700.0,28.9134,28.9195,28.8833,28.8954,38700.0
2012-03-02 10:30:00,47.95,47.95,47.9,47.92,49200.0,28.9014,28.9014,28.8712,28.8833,49200.0
2012-03-02 10:35:00,47.91,47.97,47.9,47.93,24300.0,28.8773,28.9134,28.8712,28.8893,24300.0
2012-03-02 10:40:00,47.93,48.03,47.93,48.02,18300.0,28.8893,28.9496,28.8893,28.9436,18300.0
2012-03-02 10:45:00,48.02,48.03,47.93,47.96,27500.0,28.9436,28.9496,28.8893,28.9074,27500.0
2012-03-02 10:50:00,47.96,48.0,47.92,47.97,27800.0,28.9074,28.9315,28.8833,28.9134,27800.0
2012-03-02 10:55:00,47.99,48.0,47.84,47.84,9400.0,28.9255,28.9315,28.8351,28.8351,9400.0
2012-03-02 11:00:00,47.85,47.87,47.71,47.75,20900.0,28.8411,28.8532,28.7567,28.7808,20900.0
2012-03-02 11:05:00,47.75,47.81,47.73,47.81,20800.0,28.7808,28.817,28.7688,28.817,20800.0
2012-03-02 11:10:00,47.81,47.82,47.72,47.72,13500.0,28.817,28.823,28.7627,28.7627,13500.0
2012-03-02 11:15:00,47.72,47.87,47.72,47.86,21000.0,28.7627,28.8532,28.7627,28.8471,21000.0
2012-03-02 11:20:00,47.86,47.97,47.86,47.95,17000.0,28.8471,28.9134,28.8471,28.9014,17000.0
2012-03-02 11:25:00,47.96,48.09,47.96,48.07,14300.0,28.9074,28.9858,28.9074,28.9737,14300.0
2012-03-02 11:30:00,48.08,48.09,48.04,48.07,17000.0,28.9797,28.9858,28.9556,28.9737,17000.0
2012-03-02 11:35:00,48.06,48.06,47.97,47.98,20900.0,28.9677,28.9677,28.9134,28.9195,20900.0
2012-03-02 11:40:00,47.98,47.98,47.77,47.85,39400.0,28.9195,28.9195,28.7929,28.8411,39400.0
2012-03-02 11:45:00,47.86,47.93,47.77,47.91,23900.0,28.8471,28.8893,28.7929,28.8773,23900.0
2012-03-02 11:50:00,47.91,47.92,47.88,47.88,14000.0,28.8773,28.8833,28.8592,28.8592,14000.0
2012-03-02 11:55:00,47.89,47.9,47.85,47.87,22300.0,28.8652,28.8712,28.8411,28.8532,22300.0
2012-03-02 12:00:00,47.88,47.94,47.83,47.94,18400.0,28.8592,28.8954,28.8291,28.8954,18400.0
2012-03-02 12:05:00,47.94,47.95,47.85,47.94,19600.0,28.8954,28.9014,28.8411,28.8954,19600.0
2012-03-02 12:10:00,47.94,47.94,47.9,47.9,9800.0,28.8954,28.8954,28.8712,28.8712,9800.0
2012-03-02 12:15:00,47.91,47.93,47.82,47.87,19100.0,28.8773,28.8893,28.823,28.8532,19100.0
2012-03-02 12:20:00,47.88,47.9,47.7,47.71,54300.0,28.8592,28.8712,28.7507,28.7567,54300.0
2012-03-02 12:25:00,47.7,47.81,47.7,47.8,26600.0,28.7507,28.817,28.7507,28.811,26600.0
2012-03-02 12:30:00,47.81,47.85,47.77,47.84,22200.0,28.817,28.8411,28.7929,28.8351,22200.0
2012-03-02 12:35:00,47.85,47.87,47.81,47.86,15600.0,28.8411,28.8532,28.817,28.8471,15600.0
2012-03-02 12:40:00,47.87,47.92,47.86,47.9,19600.0,28.8532,28.8833,28.8471,28.8712,19600.0
2012-03-02 12:45:00,47.88,47.91,47.84,47.85,9600.0,28.8592,28.8773,28.8351,28.8411,9600.0
2012-03-02 12:50:00,47.86,47.89,47.84,47.84,5700.0,28.8471,28.8652,28.8351,28.8351,5700.0
2012-03-02 12:55:00,47.83,47.86,47.81,47.81,11200.0,28.8291,28.8471,28.817,28.817,11200.0
2012-03-02 13:00:00,47.81,47.83,47.8,47.81,13600.0,28.817,28.8291,28.811,28.817,13600.0
2012-03-02 13:05:00,47.82,47.85,47.8,47.84,17600.0,28.823,28.8411,28.811,28.8351,17600.0
2012-03-02 13:10:00,47.84,47.84,47.76,47.76,29400.0,28.8351,28.8351,28.7869,28.7869,29400.0
2012-03-02 13:15:00,47.76,47.78,47.75,47.78,10300.0,28.7869,28.7989,28.7808,28.7989,10300.0
2012-03-02 13:20:00,47.76,47.76,47.64,47.68,16600.0,28.7869,28.7869,28.7145,28.7386,16600.0
2012-03-02 13:25:00,47.68,47.74,47.68,47.71,13800.0,28.7386,28.7748,28.7386,28.7567,13800.0
2012-03-02 13:30:00,47.71,47.82,47.71,47.8,8000.0,28.7567,28.823,28.7567,28.811,8000.0
2012-03-02 13:35:00,47.79,47.79,47.75,47.75,14100.0,28.8049,28.8049,28.7808,28.7808,14100.0
2012-03-02 13:40:00,47.76,47.81,47.75,47.8,14200.0,28.7869,28.817,28.7808,28.811,14200.0
2012-03-02 13:45:00,47.81,47.83,47.74,47.76,23200.0,28.817,28.8291,28.7748,28.7869,23200.0
2012-03-02 13:50:00,47.75,47.85,47.75,47.84,11700.0,28.7808,28.8411,28.7808,28.8351,11700.0
2012-03-02 13:55:00,47.84,47.85,47.81,47.85,6900.0,28.8351,28.8411,28.817,28.8411,6900.0
2012-03-02 14:00:00,47.84,47.85,47.81,47.82,6000.0,28.8351,28.8411,28.817,28.823,6000.0
2012-03-02 14:05:00,47.82,47.83,47.79,47.8,14500.0,28.823,28.8291,28.8049,28.811,14500.0
2012-03-02 14:10:00,47.8,47.8,47.76,47.78,12200.0,28.811,28.811,28.7869,28.7989,12200.0
2012-03-02 14:15:00,47.77,47.84,47.76,47.84,12400.0,28.7929,28.8351,28.7869,28.8351,12400.0
2012-03-02 14:20:00,47.84,47.85,47.79,47.79,13100.0,28.8351,28.8411,28.8049,28.8049,13100.0
2012-03-02 14:25:00,47.79,47.82,47.78,47.79,14400.0,28.8049,28.823,28.7989,28.8049,14400.0
2012-03-02 14:30:00,47.79,47.79,47.76,47.76,7800.0,28.8049,28.8049,28.7869,28.7869,7800.0
2012-03-02 14:35:00,47.76,47.76,47.74,47.75,10800.0,28.7869,28.7869,28.7748,28.7808,10800.0
2012-03-02 14:40:00,47.74,47.75,47.68,47.7,18600.0,28.7748,28.7808,28.7386,28.7507,18600.0
2012-03-02 14:45:00,47.7,47.71,47.68,47.7,11700.0,28.7507,28.7567,28.7386,28.7507,11700.0
2012-03-02 14:50:00,47.7,47.73,47.7,47.73,12900.0,28.7507,28.7688,28.7507,28.7688,12900.0
2012-03-02 14:55:00,47.73,47.73,47.71,47.72,12400.0,28.7688,28.7688,28.7567,28.7627,12400.0
2012-03-02 15:00:00,47.72,47.77,47.7,47.7,19200.0,28.7627,28.7929,28.7507,28.7507,19200.0
2012-03-02 15:05:00,47.71,47.72,47.68,47.71,12500.0,28.7567,28.7627,28.7386,28.7567,12500.0
2012-03-02 15:10:00,47.71,47.75,47.7,47.72,10900.0,28.7567,28.7808,28.7507,28.7627,10900.0
2012-03-02 15:15:00,47.7,47.73,47.68,47.69,21100.0,28.7507,28.7688,28.7386,28.7447,21100.0
2012-03-02 15:20:00,47.68,47.69,47.68,47.69,15800.0,28.7386,28.7447,28.7386,28.7447,15800.0
2012-03-02 15:25:00,47.69,47.77,47.68,47.72,23000.0,28.7447,28.7929,28.7386,28.7627,23000.0
2012-03-02 15:30:00,47.73,47.83,47.72,47.83,24100.0,28.7688,28.8291,28.7627,28.8291,24100.0
2012-03-02 15:35:00,47.83,47.83,47.7,47.7,30700.0,28.8291,28.8291,28.7507,28.7507,30700.0
2012-03-02 15:40:00,47.7,47.73,47.68,47.7,39900.0,28.7507,28.7688,28.7386,28.7507,39900.0
2012-03-02 15:45:00,47.69,47.71,47.67,47.69,34500.0,28.7447,28.7567,28.7326,28.7447,34500.0
2012-03-02 15:50:00,47.69,47.73,47.69,47.71,69000.0,28.7447,28.7688,28.7447,28.7567,69000.0
2012-03-02 15:55:00,47.71,47.75,47.67,47.73,117100.0,28.7567,28.7808,28.7326,28.7688,117100.0
2012-03-05 09:30:00,47.63,47.7,47.31,47.4,59500.0,28.7085,28.7507,28.5156,28.5699,59500.0
2012-03-05 09:35:00,47.39,47.39,47.21,47.26,40500.0,28.5638,28.5638,28.4554,28.4855,40500.0
2012-03-05 09:40:00,47.28,47.36,47.26,47.3,33400.0,28.4975,28.5458,28.4855,28.5096,33400.0
2012-03-05 09:45:00,47.3,47.34,47.21,47.26,35900.0,28.5096,28.5337,28.4554,28.4855,35900.0
2012-03-05 09:50:00,47.26,47.37,47.21,47.37,34700.0,28.4855,28.5518,28.4554,28.5518,34700.0
2012-03-05 09:55:00,47.36,47.43,47.3,47.37,33400.0,28.5458,28.588,28.5096,28.5518,33400.0
2012-03-05 10:00:00,47.36,47.5,47.31,47.49,78400.0,28.5458,28.6301,28.5156,28.6241,78400.0
2012-03-05 10:05:00,47.5,47.54,47.39,47.52,33300.0,28.6301,28.6543,28.5638,28.6422,33300.0
2012-03-05 10:10:00,47.51,47.51,47.43,47.45,20400.0,28.6362,28.6362,28.588,28.6,20400.0
2012-03-05 10:15:00,47.45,47.55,47.42,47.48,53800.0,28.6,28.6603,28.5819,28.6181,53800.0
2012-03-05 10:20:00,47.48,47.48,47.2,47.22,71400.0,28.6181,28.6181,28.4493,28.4614,71400.0
2012-03-05 10:25:00,47.23,47.36,47.19,47.35,53100.0,28.4674,28.5458,28.4433,28.5397,53100.0
2012-03-05 10:30:00,47.35,47.37,47.22,47.22,29600.0,28.5397,28.5518,28.4614,28.4614,29600.0
2012-03-05 10:35:00,47.2,47.21,47.09,47.1,44800.0,28.4493,28.4554,28.383,28.3891,44800.0
2012-03-05 10:40:00,47.09,47.13,47.02,47.02,40300.0,28.383,28.4071,28.3408,28.3408,40300.0
2012-03-05 10:45:00,47.03,47.13,47.0,47.12,58200.0,28.3469,28.4071,28.3288,28.4011,58200.0
2012-03-05 10:50:00,47.12,47.15,47.11,47.14,30400.0,28.4011,28.4192,28.3951,28.4132,30400.0
2012-03-05 10:55:00,47.14,47.18,47.12,47.16,40800.0,28.4132,28.4373,28.4011,28.4252,40800.0
2012-03-05 11:00:00,47.16,47.18,47.11,47.16,31400.0,28.4252,28.4373,28.3951,28.4252,31400.0
2012-03-05 11:05:00,47.16,47.25,47.16,47.24,23100.0,28.4252,28.4795,28.4252,28.4734,23100.0
2012-03-05 11:10:00,47.24,47.25,47.19,47.19,29200.0,28.4734,28.4795,28.4433,28.4433,29200.0
2012-03-05 11:15:00,47.19,47.2,47.05,47.17,87600.0,28.4433,28.4493,28.3589,28.4312,87600.0
2012-03-05 11:20:00,47.18,47.2,47.13,47.16,27800.0,28.4373,28.4493,28.4071,28.4252,27800.0
2012-03-05 11:25:00,47.18,47.18,47.13,47.17,22600.0,28.4373,28.4373,28.4071,28.4312,22600.0
2012-03-05 11:30:00,47.16,47.16,47.07,47.12,18000.0,28.4252,28.4252,28.371,28.4011,18000.0
2012-03-05 11:35:00,47.11,47.12,46.93,47.0,84700.0,28.3951,28.4011,28.2866,28.3288,84700.0
2012-03-05 11:40:00,47.0,47.02,46.95,47.01,38400.0,28.3288,28.3408,28.2986,28.3348,38400.0
2012-03-05 11:45:00,47.02,47.03,46.97,46.97,21300.0,28.3408,28.3469,28.3107,28.3107,21300.0
2012-03-05 11:50:00,46.98,47.01,46.96,47.0,20300.0,28.3167,28.3348,28.3047,28.3288,20300.0
2012-03-05 11:55:00,47.0,47.0,46.93,46.98,31100.0,28.3288,28.3288,28.2866,28.3167,31100.0
2012-03-05 12:00:00,46.99,47.0,46.94,46.97,15900.0,28.3227,28.3288,28.2926,28.3107,15900.0
2012-03-05 12:05:00,46.97,46.98,46.93,46.97,24000.0,28.3107,28.3167,28.2866,28.3107,24000.0
2012-03-05 12:10:00,46.97,46.98,46.92,46.92,8600.0,28.3107,28.3167,28.2806,28.2806,8600.0
2012-03-05 12:15:00,46.94,46.94,46.84,46.84,19500.0,28.2926,28.2926,28.2323,28.2323,19500.0
2012-03-05 12:20:00,46.85,46.88,46.74,46.82,44500.0,28.2384,28.2564,28.1721,28.2203,44500.0
2012-03-05 12:25:00,46.8,46.82,46.76,46.82,10600.0,28.2082,28.2203,28.1841,28.2203,10600.0
2012-03-05 12:30:00,46.81,46.81,46.74,46.77,16200.0,28.2143,28.2143,28.1721,28.1901,16200.0
2012-03-05 12:35:00,46.77,46.77,46.74,46.75,13700.0,28.1901,28.1901,28.1721,28.1781,13700.0
2012-03-05 12:40:00,46.75,46.76,46.68,46.73,38700.0,28.1781,28.1841,28.1359,28.166,38700.0
2012-03-05 12:45:00,46.73,46.75,46.68,46.7,13800.0,28.166,28.1781,28.1359,28.148,13800.0
2012-03-05 12:50:00,46.69,46.7,46.59,46.6,19100.0,28.1419,28.148,28.0817,28.0877,19100.0
2012-03-05 12:55:00,46.6,46.65,46.59,46.62,25200.0,28.0877,28.1178,28.0817,28.0997,25200.0
2012-03-05 13:00:00,46.63,46.63,46.59,46.59,15700.0,28.1058,28.1058,28.0817,28.0817,15700.0
2012-03-05 13:05:00,46.59,46.67,46.58,46.65,32800.0,28.0817,28.1299,28.0756,28.1178,32800.0
2012-03-05 13:10:00,46.64,46.66,46.63,46.66,19000.0,28.1118,28.1238,28.1058,28.1238,19000.0
2012-03-05 13:15:00,46.65,46.76,46.65,46.75,36400.0,28.1178,28.1841,28.1178,28.1781,36400.0
2012-03-05 13:20:00,46.74,46.76,46.71,46.75,17800.0,28.1721,28.1841,28.154,28.1781,17800.0
2012-03-05 13:25:00,46.74,46.75,46.72,46.75,19100.0,28.1721,28.1781,28.16,28.1781,19100.0
2012-03-05 13:30:00,46.75,46.76,46.71,46.73,38600.0,28.1781,28.1841,28.154,28.166,38600.0
2012-03-05 13:35:00,46.73,46.75,46.7,46.74,19300.0,28.166,28.1781,28.148,28.1721,19300.0
2012-03-05 13:40:00,46.74,46.74,46.66,46.68,27100.0,28.1721,28.1721,28.1238,28.1359,27100.0
2012-03-05 13:45:00,46.68,46.69,46.66,46.66,16400.0,28.1359,28.1419,28.1238,28.1238,16400.0
2012-03-05 13:50:00,46.67,46.67,46.62,46.66,29000.0,28.1299,28.1299,28.0997,28.1238,29000.0
2012-03-05 13:55:00,46.66,46.7,46.64,46.69,13000.0,28.1238,28.148,28.1118,28.1419,13000.0
2012-03-05 14:00:00,46.69,46.75,46.69,46.72,19500.0,28.1419,28.1781,28.1419,28.16,19500.0
2012-03-05 14:05:00,46.72,46.73,46.69,46.7,11000.0,28.16,28.166,28.1419,28.148,11000.0
2012-03-05 14:10:00,46.71,46.77,46.68,46.76,42200.0,28.154,28.1901,28.1359,28.1841,42200.0
2012-03-05 14:15:00,46.76,46.81,46.73,46.78,34000.0,28.1841,28.2143,28.166,28.1962,34000.0
2012-03-05 14:20:00,46.78,46.8,46.76,46.8,36000.0,28.1962,28.2082,28.1841,28.2082,36000.0
2012-03-05 14:25:00,46.8,46.93,46.79,46.88,37100.0,28.2082,28.2866,28.2022,28.2564,37100.0
2012-03-05 14:30:00,46.87,46.88,46.79,46.84,34000.0,28.2504,28.2564,28.2022,28.2323,34000.0
2012-03-05 14:35:00,46.84,46.84,46.82,46.83,17900.0,28.2323,28.2323,28.2203,28.2263,17900.0
2012-03-05 14:40:00,46.84,46.85,46.8,46.83,21400.0,28.2323,28.2384,28.2082,28.2263,21400.0
2012-03-05 14:45:00,46.83,46.85,46.82,46.84,25900.0,28.2263,28.2384,28.2203,28.2323,25900.0
2012-03-05 14:50:00,46.84,46.86,46.83,46.86,23000.0,28.2323,28.2444,28.2263,28.2444,23000.0
2012-03-05 14:55:00,46.85,46.98,46.85,46.95,30200.0,28.2384,28.3167,28.2384,28.2986,30200.0
2012-03-05 15:00:00,46.96,47.06,46.95,47.05,25900.0,28.3047,28.3649,28.2986,28.3589,25900.0
2012-03-05 15:05:00,47.05,47.07,47.04,47.05,23200.0,28.3589,28.371,28.3529,28.3589,23200.0
2012-03-05 15:10:00,47.04,47.07,47.02,47.03,25900.0,28.3529,28.371,28.3408,28.3469,25900.0
2012-03-05 15:15:00,47.02,47.07,47.01,47.06,26800.0,28.3408,28.371,28.3348,28.3649,26800.0
2012-03-05 15:20:00,47.07,47.1,47.05,47.05,24200.0,28.371,28.3891,28.3589,28.3589,24200.0
2012-03-05 15:25:00,47.05,47.07,47.04,47.07,40400.0,28.3589,28.371,28.3529,28.371,40400.0
2012-03-05 15:30:00,47.07,47.11,47.05,47.09,40000.0,28.371,28.3951,28.3589,28.383,40000.0
2012-03-05 15:35:00,47.1,47.16,47.09,47.09,38700.0,28.3891,28.4252,28.383,28.383,38700.0
2012-03-05 15:40:00,47.1,47.11,47.05,47.07,35100.0,28.3891,28.3951,28.3589,28.371,35100.0
2012-03-05 15:45:00,47.07,47.12,47.03,47.04,90500.0,28.371,28.4011,28.3469,28.3529,90500.0
2012-03-05 15:50:00,47.04,47.07,46.98,46.99,99500.0,28.3529,28.371,28.3167,28.3227,99500.0
2012-03-05 15:55:00,46.99,47.01,46.97,46.99,149400.0,28.3227,28.3348,28.3107,28.3227,149400.0
2012-03-06 09:30:00,46.7,47.48,46.66,47.42,175700.0,28.148,28.6181,28.1238,28.5819,175700.0
2012-03-06 09:35:00,47.42,47.43,47.25,47.28,80800.0,28.5819,28.588,28.4795,28.4975,80800.0
2012-03-06 09:40:00,47.27,47.38,47.19,47.27,79800.0,28.4915,28.5578,28.4433,28.4915,79800.0
2012-03-06 09:45:00,47.25,47.47,47.22,47.25,58000.0,28.4795,28.6121,28.4614,28.4795,58000.0
2012-03-06 09:50:00,47.25,47.25,47.18,47.21,52000.0,28.4795,28.4795,28.4373,28.4554,52000.0
2012-03-06 09:55:00,47.2,47.21,47.04,47.06,50300.0,28.4493,28.4554,28.3529,28.3649,50300.0
2012-03-06 10:00:00,47.06,47.08,46.92,46.94,72500.0,28.3649,28.377,28.2806,28.2926,72500.0
2012-03-06 10:05:00,46.93,47.1,46.88,47.1,42200.0,28.2866,28.3891,28.2564,28.3891,42200.0
2012-03-06 10:10:00,47.1,47.12,47.0,47.01,43300.0,28.3891,28.4011,28.3288,28.3348,43300.0
2012-03-06 10:15:00,47.0,47.0,46.81,46.86,45600.0,28.3288,28.3288,28.2143,28.2444,45600.0
2012-03-06 10:20:00,46.86,46.86,46.72,46.75,55200.0,28.2444,28.2444,28.16,28.1781,55200.0
2012-03-06 10:25:00,46.73,46.88,46.73,46.79,87000.0,28.166,28.2564,28.166,28.2022,87000.0
2012-03-06 10:30:00,46.79,46.89,46.78,46.88,23100.0,28.2022,28.2625,28.1962,28.2564,23100.0
2012-03-06 10:35:00,46.88,47.0,46.88,46.98,37800.0,28.2564,28.3288,28.2564,28.3167,37800.0
2012-03-06 10:40:00,46.98,47.02,46.97,47.0,35600.0,28.3167,28.3408,28.3107,28.3288,35600.0
2012-03-06 10:45:00,47.0,47.0,46.89,46.9,131500.0,28.3288,28.3288,28.2625,28.2685,131500.0
2012-03-06 10:50:00,46.9,46.93,46.8,46.87,17800.0,28.2685,28.2866,28.2082,28.2504,17800.0
2012-03-06 10:55:00,46.88,46.98,46.88,46.94,13300.0,28.2564,28.3167,28.2564,28.2926,13300.0
2012-03-06 11:00:00,46.91,46.99,46.88,46.99,14200.0,28.2745,28.3227,28.2564,28.3227,14200.0
2012-03-06 11:05:00,46.99,47.02,46.93,47.01,17100.0,28.3227,28.3408,28.2866,28.3348,17100.0
2012-03-06 11:10:00,47.0,47.0,46.88,46.88,12900.0,28.3288,28.3288,28.2564,28.2564,12900.0
2012-03-06 11:15:00,46.89,46.95,46.89,46.92,24800.0,28.2625,28.2986,28.2625,28.2806,24800.0
2012-03-06 11:20:00,46.92,47.09,46.92,47.02,102000.0,28.2806,28.383,28.2806,28.3408,102000.0
2012-03-06 11:25:00,47.02,47.25,47.02,47.22,52300.0,28.3408,28.4795,28.3408,28.4614,52300.0
2012-03-06 11:30:00,47.21,47.25,47.04,47.04,111600.0,28.4554,28.4795,28.3529,28.3529,111600.0
2012-03-06 11:35:00,47.06,47.11,47.06,47.1,18300.0,28.3649,28.3951,28.3649,28.3891,18300.0
2012-03-06 11:40:00,47.1,47.13,47.08,47.12,17300.0,28.3891,28.4071,28.377,28.4011,17300.0
2012-03-06 11:45:00,47.12,47.12,47.02,47.03,25500.0,28.4011,28.4011,28.3408,28.3469,25500.0
2012-03-06 11:50:00,47.03,47.13,47.02,47.09,42400.0,28.3469,28.4071,28.3408,28.383,42400.0
2012-03-06 11:55:00,47.11,47.14,47.08,47.11,22400.0,28.3951,28.4132,28.377,28.3951,22400.0
2012-03-06 12:00:00,47.11,47.14,47.02,47.05,13500.0,28.3951,28.4132,28.3408,28.3589,13500.0
2012-03-06 12:05:00,47.05,47.05,46.96,46.97,25400.0,28.3589,28.3589,28.3047,28.3107,25400.0
2012-03-06 12:10:00,46.97,46.98,46.95,46.97,21700.0,28.3107,28.3167,28.2986,28.3107,21700.0
2012-03-06 12:15:00,46.96,47.0,46.95,46.97,42000.0,28.3047,28.3288,28.2986,28.3107,42000.0
2012-03-06 12:20:00,46.97,46.97,46.91,46.96,23900.0,28.3107,28.3107,28.2745,28.3047,23900.0
2012-03-06 12:25:00,46.95,46.96,46.87,46.92,38600.0,28.2986,28.3047,28.2504,28.2806,38600.0
2012-03-06 12:30:00,46.92,46.98,46.92,46.97,40100.0,28.2806,28.3167,28.2806,28.3107,40100.0
2012-03-06 12:35:00,46.98,46.98,46.96,46.97,16600.0,28.3167,28.3167,28.3047,28.3107,16600.0
2012-03-06 12:40:00,46.98,47.0,46.95,46.95,9900.0,28.3167,28.3288,28.2986,28.2986,9900.0
2012-03-06 12:45:00,46.95,47.0,46.94,46.97,35400.0,28.2986,28.3288,28.2926,28.3107,35400.0
2012-03-06 12:50:00,46.98,47.06,46.98,47.06,13400.0,28.3167,28.3649,28.3167,28.3649,13400.0
2012-03-06 12:55:00,47.06,47.08,47.05,47.08,13000.0,28.3649,28.377,28.3589,28.377,13000.0
2012-03-06 13:00:00,47.09,47.22,47.07,47.21,19500.0,28.383,28.4614,28.371,28.4554,19500.0
2012-03-06 13:05:00,47.22,47.22,47.18,47.2,15700.0,28.4614,28.4614,28.4373,28.4493,15700.0
2012-03-06 13:10:00,47.2,47.2,47.15,47.19,18500.0,28.4493,28.4493,28.4192,28.4433,18500.0
2012-03-06 13:15:00,47.19,47.19,47.14,47.16,12200.0,28.4433,28.4433,28.4132,28.4252,12200.0
2012-03-06 13:20:00,47.16,47.17,47.08,47.11,19700.0,28.4252,28.4312,28.377,28.3951,19700.0
2012-03-06 13:25:00,47.11,47.13,47.08,47.13,15400.0,28.3951,28.4071,28.377,28.4071,15400.0
2012-03-06 13:30:00,47.14,47.21,47.14,47.16,22300.0,28.4132,28.4554,28.4132,28.4252,22300.0
2012-03-06 13:35:00,47.16,47.19,47.15,47.19,17900.0,28.4252,28.4433,28.4192,28.4433,17900.0
2012-03-06 13:40:00,47.19,47.19,47.1,47.19,63500.0,28.4433,28.4433,28.3891,28.4433,63500.0
2012-03-06 13:45:00,47.19,47.24,47.12,47.23,60000.0,28.4433,28.4734,28.4011,28.4674,60000.0
2012-03-06 13:50:00,47.23,47.25,47.21,47.23,39200.0,28.4674,28.4795,28.4554,28.4674,39200.0
2012-03-06 13:55:00,47.23,47.28,47.2,47.26,53500.0,28.4674,28.4975,28.4493,28.4855,53500.0
2012-03-06 14:00:00,47.25,47.27,47.21,47.21,22900.0,28.4795,28.4915,28.4554,28.4554,22900.0
2012-03-06 14:05:00,47.21,47.23,47.2,47.22,12700.0,28.4554,28.4674,28.4493,28.4614,12700.0
2012-03-06 14:10:00,47.23,47.27,47.2,47.27,24400.0,28.4674,28.4915,28.4493,28.4915,24400.0
2012-03-06 14:15:00,47.26,47.27,47.21,47.22,22000.0,28.4855,28.4915,28.4554,28.4614,22000.0
2012-03-06 14:20:00,47.22,47.22,47.14,47.14,16800.0,28.4614,28.4614,28.4132,28.4132,16800.0
2012-03-06 14:25:00,47.14,47.14,47.09,47.11,35800.0,28.4132,28.4132,28.383,28.3951,35800.0
2012-03-06 14:30:00,47.11,47.11,47.06,47.08,21700.0,28.3951,28.3951,28.3649,28.377,21700.0
2012-03-06 14:35:00,47.08,47.09,47.01,47.06,47600.0,28.377,28.383,28.3348,28.3649,47600.0
2012-03-06 14:40:00,47.07,47.07,47.03,47.06,24200.0,28.371,28.371,28.3469,28.3649,24200.0
2012-03-06 14:45:00,47.06,47.08,47.05,47.08,25200.0,28.3649,28.377,28.3589,28.377,25200.0
2012-03-06 14:50:00,47.08,47.13,47.08,47.09,22900.0,28.377,28.4071,28.377,28.383,22900.0
2012-03-06 14:55:00,47.09,47.15,47.09,47.11,31900.0,28.383,28.4192,28.383,28.3951,31900.0
2012-03-06 15:00:00,47.11,47.17,47.11,47.17,31100.0,28.3951,28.4312,28.3951,28.4312,31100.0
2012-03-06 15:05:00,47.17,47.19,47.16,47.18,34000.0,28.4312,28.4433,28.4252,28.4373,34000.0
2012-03-06 15:10:00,47.2,47.22,47.18,47.22,18800.0,28.4493,28.4614,28.4373,28.4614,18800.0
2012-03-06 15:15:00,47.22,47.26,47.21,47.25,22400.0,28.4614,28.4855,28.4554,28.4795,22400.0
2012-03-06 15:20:00,47.26,47.26,47.21,47.24,45000.0,28.4855,28.4855,28.4554,28.4734,45000.0
2012-03-06 15:25:00,47.24,47.25,47.2,47.23,46700.0,28.4734,28.4795,28.4493,28.4674,46700.0
2012-03-06 15:30:00,47.24,47.24,47.16,47.18,43900.0,28.4734,28.4734,28.4252,28.4373,43900.0
2012-03-06 15:35:00,47.18,47.23,47.17,47.23,38000.0,28.4373,28.4674,28.4312,28.4674,38000.0
2012-03-06 15:40:00,47.22,47.34,47.22,47.28,56100.0,28.4614,28.5337,28.4614,28.4975,56100.0
2012-03-06 15:45:00,47.28,47.43,47.28,47.43,102600.0,28.4975,28.588,28.4975,28.588,102600.0
2012-03-06 15:50:00,47.42,47.48,47.4,47.44,173200.0,28.5819,28.6181,28.5699,28.594,173200.0
2012-03-06 15:55:00,47.44,47.44,47.27,47.34,190300.0,28.594,28.594,28.4915,28.5337,190300.0
2012-03-07 09:30:00,47.53,47.57,47.23,47.31,31400.0,28.6482,28.6723,28.4674,28.5156,31400.0
2012-03-07 09:35:00,47.32,47.58,47.31,47.4,29700.0,28.5217,28.6784,28.5156,28.5699,29700.0
2012-03-07 09:40:00,47.41,47.47,47.3,47.32,15600.0,28.5759,28.6121,28.5096,28.5217,15600.0
2012-03-07 09:45:00,47.32,47.34,47.22,47.27,21900.0,28.5217,28.5337,28.4614,28.4915,21900.0
2012-03-07 09:50:00,47.28,47.41,47.19,47.39,17600.0,28.4975,28.5759,28.4433,28.5638,17600.0
2012-03-07 09:55:00,47.39,47.43,47.37,47.43,14300.0,28.5638,28.588,28.5518,28.588,14300.0
2012-03-07 10:00:00,47.43,47.51,47.39,47.5,28600.0,28.588,28.6362,28.5638,28.6301,28600.0
2012-03-07 10:05:00,47.5,47.52,47.38,47.39,15500.0,28.6301,28.6422,28.5578,28.5638,15500.0
2012-03-07 10:10:00,47.39,47.51,47.39,47.5,32700.0,28.5638,28.6362,28.5638,28.6301,32700.0
2012-03-07 10:15:00,47.51,47.53,47.47,47.53,42800.0,28.6362,28.6482,28.6121,28.6482,42800.0
2012-03-07 10:20:00,47.53,47.53,47.43,47.45,23400.0,28.6482,28.6482,28.588,28.6,23400.0
2012-03-07 10:25:00,47.44,47.52,47.41,47.52,23100.0,28.594,28.6422,28.5759,28.6422,23100.0
2012-03-07 10:30:00,47.52,47.53,47.43,47.44,24400.0,28.6422,28.6482,28.588,28.594,24400.0
2012-03-07 10:35:00,47.45,47.47,47.4,47.42,21000.0,28.6,28.6121,28.5699,28.5819,21000.0
2012-03-07 10:40:00,47.43,47.45,47.31,47.31,17500.0,28.588,28.6,28.5156,28.5156,17500.0
2012-03-07 10:45:00,47.32,47.35,47.26,47.34,21000.0,28.5217,28.5397,28.4855,28.5337,21000.0
2012-03-07 10:50:00,47.34,47.36,47.32,47.33,14100.0,28.5337,28.5458,28.5217,28.5277,14100.0
2012-03-07 10:55:00,47.34,47.4,47.31,47.4,14000.0,28.5337,28.5699,28.5156,28.5699,14000.0
2012-03-07 11:00:00,47.39,47.52,47.39,47.46,24700.0,28.5638,28.6422,28.5638,28.606,24700.0
2012-03-07 11:05:00,47.47,47.53,47.46,47.51,32600.0,28.6121,28.6482,28.606,28.6362,32600.0
2012-03-07 11:10:00,47.51,47.52,47.48,47.51,24600.0,28.6362,28.6422,28.6181,28.6362,24600.0
2012-03-07 11:15:00,47.52,47.54,47.48,47.53,11900.0,28.6422,28.6543,28.6181,28.6482,11900.0
2012-03-07 11:20:00,47.53,47.58,47.49,47.58,26300.0,28.6482,28.6784,28.6241,28.6784,26300.0
2012-03-07 11:25:00,47.58,47.66,47.58,47.64,48600.0,28.6784,28.7266,28.6784,28.7145,48600.0
2012-03-07 11:30:00,47.65,47.67,47.58,47.6,19400.0,28.7206,28.7326,28.6784,28.6904,19400.0
2012-03-07 11:35:00,47.59,47.64,47.59,47.64,17200.0,28.6844,28.7145,28.6844,28.7145,17200.0
2012-03-07 11:40:00,47.63,47.64,47.58,47.6,11200.0,28.7085,28.7145,28.6784,28.6904,11200.0
2012-03-07 11:45:00,47.6,47.67,47.59,47.66,63000.0,28.6904,28.7326,28.6844,28.7266,63000.0
2012-03-07 11:50:00,47.67,47.73,47.66,47.72,29800.0,28.7326,28.7688,28.7266,28.7627,29800.0
2012-03-07 11:55:00,47.72,47.72,47.66,47.69,19300.0,28.7627,28.7627,28.7266,28.7447,19300.0
2012-03-07 12:00:00,47.69,47.71,47.68,47.7,24300.0,28.7447,28.7567,28.7386,28.7507,24300.0
2012-03-07 12:05:00,47.7,47.74,47.69,47.73,38200.0,28.7507,28.7748,28.7447,28.7688,38200.0
2012-03-07 12:10:00,47.72,47.72,47.66,47.66,18800.0,28.7627,28.7627,28.7266,28.7266,18800.0
2012-03-07 12:15:00,47.65,47.7,47.64,47.69,15300.0,28.7206,28.7507,28.7145,28.7447,15300.0
2012-03-07 12:20:00,47.69,47.7,47.65,47.65,3500.0,28.7447,28.7507,28.7206,28.7206,3500.0
2012-03-07 12:25:00,47.65,47.67,47.64,47.64,13100.0,28.7206,28.7326,28.7145,28.7145,13100.0
2012-03-07 12:30:00,47.64,47.64,47.56,47.59,7600.0,28.7145,28.7145,28.6663,28.6844,7600.0
2012-03-07 12:35:00,47.58,47.64,47.58,47.62,21600.0,28.6784,28.7145,28.6784,28.7025,21600.0
2012-03-07 12:40:00,47.62,47.69,47.62,47.69,11300.0,28.7025,28.7447,28.7025,28.7447,11300.0
2012-03-07 12:45:00,47.7,47.7,47.66,47.67,8400.0,28.7507,28.7507,28.7266,28.7326,8400.0
2012-03-07 12:50:00,47.68,47.68,47.67,47.68,2500.0,28.7386,28.7386,28.7326,28.7386,2500.0
2012-03-07 12:55:00,47.68,47.68,47.59,47.64,28100.0,28.7386,28.7386,28.6844,28.7145,28100.0
2012-03-07 13:00:00,47.65,47.66,47.56,47.6,31900.0,28.7206,28.7266,28.6663,28.6904,31900.0
2012-03-07 13:05:00,47.6,47.6,47.55,47.55,12100.0,28.6904,28.6904,28.6603,28.6603,12100.0
2012-03-07 13:10:00,47.56,47.59,47.51,47.58,24800.0,28.6663,28.6844,28.6362,28.6784,24800.0
2012-03-07 13:15:00,47.58,47.62,47.56,47.58,44300.0,28.6784,28.7025,28.6663,28.6784,44300.0
2012-03-07 13:20:00,47.58,47.62,47.56,47.62,26300.0,28.6784,28.7025,28.6663,28.7025,26300.0
2012-03-07 13:25:00,47.63,47.65,47.58,47.58,26800.0,28.7085,28.7206,28.6784,28.6784,26800.0
2012-03-07 13:30:00,47.59,47.63,47.56,47.62,36400.0,28.6844,28.7085,28.6663,28.7025,36400.0
2012-03-07 13:35:00,47.63,47.67,47.63,47.67,4100.0,28.7085,28.7326,28.7085,28.7326,4100.0
2012-03-07 13:40:00,47.66,47.66,47.58,47.58,50200.0,28.7266,28.7266,28.6784,28.6784,50200.0
2012-03-07 13:45:00,47.57,47.64,47.57,47.64,18600.0,28.6723,28.7145,28.6723,28.7145,18600.0
2012-03-07 13:50:00,47.63,47.67,47.63,47.65,8100.0,28.7085,28.7326,28.7085,28.7206,8100.0
2012-03-07 13:55:00,47.65,47.67,47.64,47.65,6600.0,28.7206,28.7326,28.7145,28.7206,6600.0
2012-03-07 14:00:00,47.65,47.73,47.65,47.73,13100.0,28.7206,28.7688,28.7206,28.7688,13100.0
2012-03-07 14:05:00,47.73,47.76,47.73,47.74,15100.0,28.7688,28.7869,28.7688,28.7748,15100.0
2012-03-07 14:10:00,47.74,47.78,47.74,47.77,79600.0,28.7748,28.7989,28.7748,28.7929,79600.0
2012-03-07 14:15:00,47.78,47.81,47.76,47.76,19600.0,28.7989,28.817,28.7869,28.7869,19600.0
2012-03-07 14:20:00,47.78,47.8,47.75,47.76,39400.0,28.7989,28.811,28.7808,28.7869,39400.0
2012-03-07 14:25:00,47.78,47.79,47.75,47.77,46200.0,28.7989,28.8049,28.7808,28.7929,46200.0
2012-03-07 14:30:00,47.76,47.76,47.6,47.61,19800.0,28.7869,28.7869,28.6904,28.6964,19800.0
2012-03-07 14:35:00,47.6,47.61,47.57,47.6,19700.0,28.6904,28.6964,28.6723,28.6904,19700.0
2012-03-07 14:40:00,47.59,47.6,47.56,47.59,8600.0,28.6844,28.6904,28.6663,28.6844,8600.0
2012-03-07 14:45:00,47.58,47.63,47.56,47.56,13100.0,28.6784,28.7085,28.6663,28.6663,13100.0
2012-03-07 14:50:00,47.56,47.58,47.52,47.55,46600.0,28.6663,28.6784,28.6422,28.6603,46600.0
2012-03-07 14:55:00,47.54,47.55,47.49,47.49,24600.0,28.6543,28.6603,28.6241,28.6241,24600.0
2012-03-07 15:00:00,47.5,47.53,47.45,47.48,31300.0,28.6301,28.6482,28.6,28.6181,31300.0
2012-03-07 15:05:00,47.49,47.49,47.45,47.46,16000.0,28.6241,28.6241,28.6,28.606,16000.0
2012-03-07 15:10:00,47.46,47.49,47.42,47.49,31500.0,28.606,28.6241,28.5819,28.6241,31500.0
2012-03-07 15:15:00,47.5,47.51,47.48,47.5,45000.0,28.6301,28.6362,28.6181,28.6301,45000.0
2012-03-07 15:20:00,47.5,47.53,47.49,47.5,75300.0,28.6301,28.6482,28.6241,28.6301,75300.0
2012-03-07 15:25:00,47.5,47.58,47.48,47.58,35300.0,28.6301,28.6784,28.6181,28.6784,35300.0
2012-03-07 15:30:00,47.58,47.66,47.58,47.66,42000.0,28.6784,28.7266,28.6784,28.7266,42000.0
2012-03-07 15:35:00,47.66,47.69,47.64,47.67,43600.0,28.7266,28.7447,28.7145,28.7326,43600.0
2012-03-07 15:40:00,47.68,47.7,47.67,47.69,66700.0,28.7386,28.7507,28.7326,28.7447,66700.0
2012-03-07 15:45:00,47.68,47.69,47.64,47.64,45200.0,28.7386,28.7447,28.7145,28.7145,45200.0
2012-03-07 15:50:00,47.65,47.65,47.61,47.64,95700.0,28.7206,28.7206,28.6964,28.7145,95700.0
2012-03-07 15:55:00,47.64,47.68,47.59,47.63,257200.0,28.7145,28.7386,28.6844,28.7085,257200.0
2012-03-08 09:30:00,47.9,47.9,47.77,47.83,55500.0,28.8712,28.8712,28.7929,28.8291,55500.0
2012-03-08 09:35:00,47.83,47.85,47.67,47.7,21800.0,28.8291,28.8411,28.7326,28.7507,21800.0
2012-03-08 09:40:00,47.7,47.75,47.69,47.72,17300.0,28.7507,28.7808,28.7447,28.7627,17300.0
2012-03-08 09:45:00,47.73,47.75,47.62,47.63,14600.0,28.7688,28.7808,28.7025,28.7085,14600.0
2012-03-08 09:50:00,47.62,47.73,47.6,47.68,23800.0,28.7025,28.7688,28.6904,28.7386,23800.0
2012-03-08 09:55:00,47.67,47.67,47.56,47.61,27900.0,28.7326,28.7326,28.6663,28.6964,27900.0
2012-03-08 10:00:00,47.6,47.61,47.55,47.55,14100.0,28.6904,28.6964,28.6603,28.6603,14100.0
2012-03-08 10:05:00,47.55,47.62,47.53,47.6,33700.0,28.6603,28.7025,28.6482,28.6904,33700.0
2012-03-08 10:10:00,47.6,47.63,47.54,47.59,29500.0,28.6904,28.7085,28.6543,28.6844,29500.0
2012-03-08 10:15:00,47.57,47.63,47.57,47.6,21400.0,28.6723,28.7085,28.6723,28.6904,21400.0
2012-03-08 10:20:00,47.6,47.62,47.54,47.57,24200.0,28.6904,28.7025,28.6543,28.6723,24200.0
2012-03-08 10:25:00,47.57,47.62,47.55,47.62,16700.0,28.6723,28.7025,28.6603,28.7025,16700.0
2012-03-08 10:30:00,47.61,47.7,47.61,47.68,36000.0,28.6964,28.7507,28.6964,28.7386,36000.0
2012-03-08 10:35:00,47.68,47.72,47.66,47.68,58600.0,28.7386,28.7627,28.7266,28.7386,58600.0
2012-03-08 10:40:00,47.67,47.73,47.66,47.72,30100.0,28.7326,28.7688,28.7266,28.7627,30100.0
2012-03-08 10:45:00,47.72,47.78,47.72,47.78,22000.0,28.7627,28.7989,28.7627,28.7989,22000.0
2012-03-08 10:50:00,47.78,47.81,47.76,47.79,12500.0,28.7989,28.817,28.7869,28.8049,12500.0
2012-03-08 10:55:00,47.8,47.82,47.79,47.82,10100.0,28.811,28.823,28.8049,28.823,10100.0
2012-03-08 11:00:00,47.81,47.88,47.81,47.88,37200.0,28.817,28.8592,28.817,28.8592,37200.0
2012-03-08 11:05:00,47.87,47.88,47.81,47.84,14300.0,28.8532,28.8592,28.817,28.8351,14300.0
2012-03-08 11:10:00,47.87,47.9,47.85,47.9,22800.0,28.8532,28.8712,28.8411,28.8712,22800.0
2012-03-08 11:15:00,47.9,47.92,47.83,47.84,25900.0,28.8712,28.8833,28.8291,28.8351,25900.0
2012-03-08 11:20:00,47.84,47.86,47.83,47.86,29100.0,28.8351,28.8471,28.8291,28.8471,29100.0
2012-03-08 11:25:00,47.86,47.88,47.83,47.85,21900.0,28.8471,28.8592,28.8291,28.8411,21900.0
2012-03-08 11:30:00,47.84,47.85,47.81,47.83,21300.0,28.8351,28.8411,28.817,28.8291,21300.0
2012-03-08 11:35:00,47.82,47.88,47.8,47.88,18000.0,28.823,28.8592,28.811,28.8592,18000.0
2012-03-08 11:40:00,47.88,47.9,47.84,47.85,30800.0,28.8592,28.8712,28.8351,28.8411,30800.0
2012-03-08 11:45:00,47.86,47.92,47.86,47.91,33300.0,28.8471,28.8833,28.8471,28.8773,33300.0
2012-03-08 11:50:00,47.91,47.93,47.9,47.92,10200.0,28.8773,28.8893,28.8712,28.8833,10200.0
2012-03-08 11:55:00,47.92,47.92,47.9,47.91,29800.0,28.8833,28.8833,28.8712,28.8773,29800.0
2012-03-08 12:00:00,47.91,47.91,47.89,47.9,4500.0,28.8773,28.8773,28.8652,28.8712,4500.0
2012-03-08 12:05:00,47.91,47.93,47.91,47.92,10600.0,28.8773,28.8893,28.8773,28.8833,10600.0
2012-03-08 12:10:00,47.93,47.96,47.89,47.94,17500.0,28.8893,28.9074,28.8652,28.8954,17500.0
2012-03-08 12:15:00,47.94,47.96,47.88,47.89,36100.0,28.8954,28.9074,28.8592,28.8652,36100.0
2012-03-08 12:20:00,47.9,47.95,47.89,47.9,15000.0,28.8712,28.9014,28.8652,28.8712,15000.0
2012-03-08 12:25:00,47.9,47.93,47.89,47.93,7700.0,28.8712,28.8893,28.8652,28.8893,7700.0
2012-03-08 12:30:00,47.93,47.93,47.92,47.93,7100.0,28.8893,28.8893,28.8833,28.8893,7100.0
2012-03-08 12:35:00,47.92,47.95,47.91,47.92,7700.0,28.8833,28.9014,28.8773,28.8833,7700.0
2012-03-08 12:40:00,47.94,47.96,47.91,47.92,12000.0,28.8954,28.9074,28.8773,28.8833,12000.0
2012-03-08 12:45:00,47.92,47.96,47.92,47.95,12300.0,28.8833,28.9074,28.8833,28.9014,12300.0
2012-03-08 12:50:00,47.95,47.99,47.94,47.96,18800.0,28.9014,28.9255,28.8954,28.9074,18800.0
2012-03-08 12:55:00,47.95,47.99,47.94,47.99,22600.0,28.9014,28.9255,28.8954,28.9255,22600.0
2012-03-08 13:00:00,48.0,48.0,47.96,48.0,16400.0,28.9315,28.9315,28.9074,28.9315,16400.0
2012-03-08 13:05:00,48.0,48.01,47.99,48.0,38300.0,28.9315,28.9375,28.9255,28.9315,38300.0
2012-03-08 13:10:00,48.0,48.01,47.96,48.01,17700.0,28.9315,28.9375,28.9074,28.9375,17700.0
2012-03-08 13:15:00,48.02,48.03,48.0,48.0,9300.0,28.9436,28.9496,28.9315,28.9315,9300.0
2012-03-08 13:20:00,48.0,48.01,47.96,47.98,19900.0,28.9315,28.9375,28.9074,28.9195,19900.0
2012-03-08 13:25:00,47.96,48.0,47.95,47.96,9600.0,28.9074,28.9315,28.9014,28.9074,9600.0
2012-03-08 13:30:00,47.96,48.0,47.95,47.99,7700.0,28.9074,28.9315,28.9014,28.9255,7700.0
2012-03-08 13:35:00,47.99,47.99,47.93,47.94,16100.0,28.9255,28.9255,28.8893,28.8954,16100.0
2012-03-08 13:40:00,47.94,47.95,47.92,47.92,7200.0,28.8954,28.9014,28.8833,28.8833,7200.0
2012-03-08 13:45:00,47.91,47.93,47.89,47.89,6700.0,28.8773,28.8893,28.8652,28.8652,6700.0
2012-03-08 13:50:00,47.87,47.9,47.85,47.85,7400.0,28.8532,28.8712,28.8411,28.8411,7400.0
2012-03-08 13:55:00,47.84,47.86,47.83,47.85,3900.0,28.8351,28.8471,28.8291,28.8411,3900.0
2012-03-08 14:00:00,47.86,47.9,47.86,47.9,10100.0,28.8471,28.8712,28.8471,28.8712,10100.0
2012-03-08 14:05:00,47.9,47.95,47.89,47.95,18300.0,28.8712,28.9014,28.8652,28.9014,18300.0
2012-03-08 14:10:00,47.95,47.96,47.92,47.96,20200.0,28.9014,28.9074,28.8833,28.9074,20200.0
2012-03-08 14:15:00,47.95,47.96,47.92,47.94,61300.0,28.9014,28.9074,28.8833,28.8954,61300.0
2012-03-08 14:20:00,47.95,47.96,47.93,47.96,7400.0,28.9014,28.9074,28.8893,28.9074,7400.0
2012-03-08 14:25:00,47.97,47.97,47.92,47.97,21100.0,28.9134,28.9134,28.8833,28.9134,21100.0
2012-03-08 14:30:00,47.97,47.97,47.92,47.95,11400.0,28.9134,28.9134,28.8833,28.9014,11400.0
2012-03-08 14:35:00,47.95,47.98,47.94,47.97,37400.0,28.9014,28.9195,28.8954,28.9134,37400.0
2012-03-08 14:40:00,47.98,48.02,47.97,48.02,91700.0,28.9195,28.9436,28.9134,28.9436,91700.0
2012-03-08 14:45:00,48.02,48.03,47.98,47.98,49900.0,28.9436,28.9496,28.9195,28.9195,49900.0
2012-03-08 14:50:00,47.99,48.03,47.97,48.0,58600.0,28.9255,28.9496,28.9134,28.9315,58600.0
2012-03-08 14:55:00,48.0,48.0,47.97,47.99,34500.0,28.9315,28.9315,28.9134,28.9255,34500.0
2012-03-08 15:00:00,48.0,48.01,47.96,48.0,32200.0,28.9315,28.9375,28.9074,28.9315,32200.0
2012-03-08 15:05:00,47.99,48.02,47.98,47.99,27800.0,28.9255,28.9436,28.9195,28.9255,27800.0
2012-03-08 15:10:00,47.99,48.0,47.98,48.0,31600.0,28.9255,28.9315,28.9195,28.9315,31600.0
2012-03-08 15:15:00,48.0,48.0,47.97,47.98,41300.0,28.9315,28.9315,28.9134,28.9195,41300.0
2012-03-08 15:20:00,47.98,48.0,47.96,47.99,40200.0,28.9195,28.9315,28.9074,28.9255,40200.0
2012-03-08 15:25:00,48.0,48.0,47.97,47.98,38300.0,28.9315,28.9315,28.9134,28.9195,38300.0
2012-03-08 15:30:00,47.98,47.99,47.94,47.98,73100.0,28.9195,28.9255,28.8954,28.9195,73100.0
2012-03-08 15:35:00,47.99,47.99,47.88,47.92,56800.0,28.9255,28.9255,28.8592,28.8833,56800.0
2012-03-08 15:40:00,47.91,47.98,47.91,47.98,257400.0,28.8773,28.9195,28.8773,28.9195,257400.0
2012-03-08 15:45:00,47.98,48.0,47.96,47.98,34200.0,28.9195,28.9315,28.9074,28.9195,34200.0
2012-03-08 15:50:00,47.99,48.01,47.98,47.98,158100.0,28.9255,28.9375,28.9195,28.9195,158100.0
2012-03-08 15:55:00,47.98,47.99,47.92,47.94,126600.0,28.9195,28.9255,28.8833,28.8954,126600.0
2012-03-09 09:30:00,48.1,48.63,48.1,48.57,506600.0,28.9918,29.3112,28.9918,29.2751,506600.0
2012-03-09 09:35:00,48.62,48.69,48.46,48.62,91400.0,29.3052,29.3474,29.2088,29.3052,91400.0
2012-03-09 09:40:00,48.63,48.87,48.57,48.84,71800.0,29.3112,29.4559,29.2751,29.4378,71800.0
2012-03-09 09:45:00,48.83,48.92,48.75,48.8,100100.0,29.4318,29.486,29.3836,29.4137,100100.0
2012-03-09 09:50:00,48.79,48.86,48.73,48.75,57800.0,29.4077,29.4499,29.3715,29.3836,57800.0
2012-03-09 09:55:00,48.75,48.75,48.57,48.61,56200.0,29.3836,29.3836,29.2751,29.2992,56200.0
2012-03-09 10:00:00,48.61,48.75,48.6,48.67,42100.0,29.2992,29.3836,29.2932,29.3354,42100.0
2012-03-09 10:05:00,48.67,48.74,48.58,48.71,90600.0,29.3354,29.3775,29.2811,29.3595,90600.0
2012-03-09 10:10:00,48.73,48.73,48.61,48.63,42200.0,29.3715,29.3715,29.2992,29.3112,42200.0
2012-03-09 10:15:00,48.65,48.7,48.62,48.68,31700.0,29.3233,29.3534,29.3052,29.3414,31700.0
2012-03-09 10:20:00,48.67,48.7,48.64,48.69,47800.0,29.3354,29.3534,29.3173,29.3474,47800.0
2012-03-09 10:25:00,48.69,48.74,48.68,48.73,245000.0,29.3474,29.3775,29.3414,29.3715,245000.0
2012-03-09 10:30:00,48.73,48.84,48.72,48.82,52100.0,29.3715,29.4378,29.3655,29.4258,52100.0
2012-03-09 10:35:00,48.82,48.96,48.82,48.91,73800.0,29.4258,29.5101,29.4258,29.48,73800.0
2012-03-09 10:40:00,48.93,48.93,48.84,48.84,22100.0,29.4921,29.4921,29.4378,29.4378,22100.0
2012-03-09 10:45:00,48.84,48.85,48.77,48.78,24400.0,29.4378,29.4438,29.3956,29.4017,24400.0
2012-03-09 10:50:00,48.78,48.88,48.77,48.88,20200.0,29.4017,29.4619,29.3956,29.4619,20200.0
2012-03-09 10:55:00,48.88,48.98,48.87,48.93,18300.0,29.4619,29.5222,29.4559,29.4921,18300.0
2012-03-09 11:00:00,48.95,48.99,48.92,48.96,22400.0,29.5041,29.5282,29.486,29.5101,22400.0
2012-03-09 11:05:00,48.96,49.05,48.95,48.99,28600.0,29.5101,29.5644,29.5041,29.5282,28600.0
2012-03-09 11:10:00,49.0,49.05,48.99,49.02,14100.0,29.5343,29.5644,29.5282,29.5463,14100.0
2012-03-09 11:15:00,49.02,49.02,48.96,49.01,19900.0,29.5463,29.5463,29.5101,29.5403,19900.0
2012-03-09 11:20:00,49.02,49.08,49.0,49.05,17800.0,29.5463,29.5825,29.5343,29.5644,17800.0
2012-03-09 11:25:00,49.04,49.05,48.94,48.98,37400.0,29.5584,29.5644,29.4981,29.5222,37400.0
2012-03-09 11:30:00,48.98,49.0,48.96,48.97,13900.0,29.5222,29.5343,29.5101,29.5162,13900.0
2012-03-09 11:35:00,48.97,49.0,48.94,49.0,17000.0,29.5162,29.5343,29.4981,29.5343,17000.0
2012-03-09 11:40:00,49.01,49.02,48.95,49.01,19100.0,29.5403,29.5463,29.5041,29.5403,19100.0
2012-03-09 11:45:00,49.0,49.05,49.0,49.04,27700.0,29.5343,29.5644,29.5343,29.5584,27700.0
2012-03-09 11:50:00,49.03,49.04,48.98,48.98,30100.0,29.5523,29.5584,29.5222,29.5222,30100.0
2012-03-09 11:55:00,48.98,48.98,48.94,48.97,18600.0,29.5222,29.5222,29.4981,29.5162,18600.0
2012-03-09 12:00:00,48.96,48.96,48.86,48.86,37600.0,29.5101,29.5101,29.4499,29.4499,37600.0
2012-03-09 12:05:00,48.87,48.91,48.84,48.9,10900.0,29.4559,29.48,29.4378,29.474,10900.0
2012-03-09 12:10:00,48.91,49.03,48.91,49.02,35100.0,29.48,29.5523,29.48,29.5463,35100.0
2012-03-09 12:15:00,49.03,49.03,48.97,49.01,17400.0,29.5523,29.5523,29.5162,29.5403,17400.0
2012-03-09 12:20:00,49.01,49.01,48.99,49.0,8000.0,29.5403,29.5403,29.5282,29.5343,8000.0
2012-03-09 12:25:00,49.01,49.06,48.98,49.06,11700.0,29.5403,29.5704,29.5222,29.5704,11700.0
2012-03-09 12:30:00,49.05,49.09,49.04,49.09,21400.0,29.5644,29.5885,29.5584,29.5885,21400.0
2012-03-09 12:35:00,49.09,49.1,49.06,49.06,13400.0,29.5885,29.5945,29.5704,29.5704,13400.0
2012-03-09 12:40:00,49.06,49.09,49.06,49.06,18100.0,29.5704,29.5885,29.5704,29.5704,18100.0
2012-03-09 12:45:00,49.07,49.1,49.07,49.09,10300.0,29.5764,29.5945,29.5764,29.5885,10300.0
2012-03-09 12:50:00,49.1,49.1,49.08,49.09,10400.0,29.5945,29.5945,29.5825,29.5885,10400.0
2012-03-09 12:55:00,49.1,49.11,49.09,49.1,10100.0,29.5945,29.6006,29.5885,29.5945,10100.0
2012-03-09 13:00:00,49.09,49.11,49.08,49.1,13700.0,29.5885,29.6006,29.5825,29.5945,13700.0
2012-03-09 13:05:00,49.1,49.1,49.07,49.08,8300.0,29.5945,29.5945,29.5764,29.5825,8300.0
2012-03-09 13:10:00,49.08,49.11,49.05,49.1,16400.0,29.5825,29.6006,29.5644,29.5945,16400.0
2012-03-09 13:15:00,49.09,49.11,49.09,49.1,21600.0,29.5885,29.6006,29.5885,29.5945,21600.0
2012-03-09 13:20:00,49.1,49.1,49.07,49.09,22000.0,29.5945,29.5945,29.5764,29.5885,22000.0
2012-03-09 13:25:00,49.09,49.13,49.03,49.05,38900.0,29.5885,29.6126,29.5523,29.5644,38900.0
2012-03-09 13:30:00,49.06,49.11,49.06,49.07,12200.0,29.5704,29.6006,29.5704,29.5764,12200.0
2012-03-09 13:35:00,49.07,49.13,49.06,49.12,9100.0,29.5764,29.6126,29.5704,29.6066,9100.0
2012-03-09 13:40:00,49.12,49.17,49.12,49.16,18900.0,29.6066,29.6367,29.6066,29.6307,18900.0
2012-03-09 13:45:00,49.16,49.27,49.16,49.27,24500.0,29.6307,29.697,29.6307,29.697,24500.0
2012-03-09 13:50:00,49.28,49.35,49.25,49.34,46200.0,29.703,29.7452,29.6849,29.7392,46200.0
2012-03-09 13:55:00,49.34,49.43,49.33,49.41,51800.0,29.7392,29.7934,29.7332,29.7814,51800.0
2012-03-09 14:00:00,49.42,49.5,49.41,49.49,38200.0,29.7874,29.8356,29.7814,29.8296,38200.0
2012-03-09 14:05:00,49.49,49.55,49.45,49.45,48900.0,29.8296,29.8658,29.8055,29.8055,48900.0
2012-03-09 14:10:00,49.45,49.51,49.45,49.47,40600.0,29.8055,29.8417,29.8055,29.8175,40600.0
2012-03-09 14:15:00,49.48,49.48,49.38,49.42,77400.0,29.8236,29.8236,29.7633,29.7874,77400.0
2012-03-09 14:20:00,49.41,49.44,49.39,49.41,47400.0,29.7814,29.7995,29.7693,29.7814,47400.0
2012-03-09 14:25:00,49.41,49.42,49.4,49.4,8300.0,29.7814,29.7874,29.7754,29.7754,8300.0
2012-03-09 14:30:00,49.4,49.44,49.4,49.43,36800.0,29.7754,29.7995,29.7754,29.7934,36800.0
2012-03-09 14:35:00,49.42,49.43,49.4,49.4,31200.0,29.7874,29.7934,29.7754,29.7754,31200.0
2012-03-09 14:40:00,49.41,49.46,49.41,49.42,38600.0,29.7814,29.8115,29.7814,29.7874,38600.0
2012-03-09 14:45:00,49.41,49.42,49.29,49.3,47300.0,29.7814,29.7874,29.7091,29.7151,47300.0
2012-03-09 14:50:00,49.29,49.32,49.2,49.21,45000.0,29.7091,29.7271,29.6548,29.6608,45000.0
2012-03-09 14:55:00,49.2,49.27,49.19,49.27,37800.0,29.6548,29.697,29.6488,29.697,37800.0
2012-03-09 15:00:00,49.26,49.35,49.26,49.34,38100.0,29.691,29.7452,29.691,29.7392,38100.0
2012-03-09 15:05:00,49.35,49.35,49.33,49.34,13800.0,29.7452,29.7452,29.7332,29.7392,13800.0
2012-03-09 15:10:00,49.34,49.34,49.25,49.31,25500.0,29.7392,29.7392,29.6849,29.7211,25500.0
2012-03-09 15:15:00,49.3,49.34,49.29,49.33,25600.0,29.7151,29.7392,29.7091,29.7332,25600.0
2012-03-09 15:20:00,49.33,49.39,49.33,49.34,40900.0,29.7332,29.7693,29.7332,29.7392,40900.0
2012-03-09 15:25:00,49.34,49.39,49.33,49.39,29200.0,29.7392,29.7693,29.7332,29.7693,29200.0
2012-03-09 15:30:00,49.39,49.39,49.3,49.3,79700.0,29.7693,29.7693,29.7151,29.7151,79700.0
2012-03-09 15:35:00,49.3,49.4,49.29,49.4,63300.0,29.7151,29.7754,29.7091,29.7754,63300.0
2012-03-09 15:40:00,49.4,49.46,49.36,49.46,59800.0,29.7754,29.8115,29.7512,29.8115,59800.0
2012-03-09 15:45:00,49.45,49.49,49.44,49.48,69400.0,29.8055,29.8296,29.7995,29.8236,69400.0
2012-03-09 15:50:00,49.48,49.5,49.46,49.48,108200.0,29.8236,29.8356,29.8115,29.8236,108200.0
2012-03-09 15:55:00,49.48,49.5,49.46,49.49,174000.0,29.8236,29.8356,29.8115,29.8296,174000.0
2012-03-12 09:30:00,49.29,49.47,49.04,49.22,33100.0,29.7091,29.8175,29.5584,29.6669,33100.0
2012-03-12 09:35:00,49.21,49.36,49.21,49.32,21200.0,29.6608,29.7512,29.6608,29.7271,21200.0
2012-03-12 09:40:00,49.32,49.41,49.25,49.25,38800.0,29.7271,29.7814,29.6849,29.6849,38800.0
2012-03-12 09:45:00,49.25,49.32,49.16,49.16,40500.0,29.6849,29.7271,29.6307,29.6307,40500.0
2012-03-12 09:50:00,49.16,49.2,48.99,49.17,23600.0,29.6307,29.6548,29.5282,29.6367,23600.0
2012-03-12 09:55:00,49.17,49.18,49.11,49.17,25300.0,29.6367,29.6427,29.6006,29.6367,25300.0
2012-03-12 10:00:00,49.17,49.17,48.94,48.99,43500.0,29.6367,29.6367,29.4981,29.5282,43500.0
2012-03-12 10:05:00,49.0,49.21,49.0,49.16,41000.0,29.5343,29.6608,29.5343,29.6307,41000.0
2012-03-12 10:10:00,49.16,49.23,49.1,49.21,24400.0,29.6307,29.6729,29.5945,29.6608,24400.0
2012-03-12 10:15:00,49.22,49.48,49.22,49.42,56300.0,29.6669,29.8236,29.6669,29.7874,56300.0
2012-03-12 10:20:00,49.42,49.44,49.28,49.34,31500.0,29.7874,29.7995,29.703,29.7392,31500.0
2012-03-12 10:25:00,49.33,49.34,49.27,49.28,14300.0,29.7332,29.7392,29.697,29.703,14300.0
2012-03-12 10:30:00,49.28,49.28,49.13,49.19,35800.0,29.703,29.703,29.6126,29.6488,35800.0
2012-03-12 10:35:00,49.19,49.22,49.07,49.11,37600.0,29.6488,29.6669,29.5764,29.6006,37600.0
2012-03-12 10:40:00,49.12,49.25,49.08,49.24,29800.0,29.6066,29.6849,29.5825,29.6789,29800.0
2012-03-12 10:45:00,49.24,49.31,49.2,49.23,25500.0,29.6789,29.7211,29.6548,29.6729,25500.0
2012-03-12 10:50:00,49.23,49.32,49.23,49.28,13200.0,29.6729,29.7271,29.6729,29.703,13200.0
2012-03-12 10:55:00,49.28,49.28,49.22,49.27,21000.0,29.703,29.703,29.6669,29.697,21000.0
2012-03-12 11:00:00,49.27,49.29,49.23,49.26,17200.0,29.697,29.7091,29.6729,29.691,17200.0
2012-03-12 11:05:00,49.25,49.27,49.2,49.21,19000.0,29.6849,29.697,29.6548,29.6608,19000.0
2012-03-12 11:10:00,49.21,49.3,49.21,49.3,23000.0,29.6608,29.7151,29.6608,29.7151,23000.0
2012-03-12 11:15:00,49.29,49.31,49.25,49.27,27900.0,29.7091,29.7211,29.6849,29.697,27900.0
2012-03-12 11:20:00,49.26,49.26,49.17,49.24,18100.0,29.691,29.691,29.6367,29.6789,18100.0
2012-03-12 11:25:00,49.26,49.33,49.2,49.33,12700.0,29.691,29.7332,29.6548,29.7332,12700.0
2012-03-12 11:30:00,49.32,49.35,49.29,49.35,14800.0,29.7271,29.7452,29.7091,29.7452,14800.0
2012-03-12 11:35:00,49.34,49.45,49.34,49.44,22000.0,29.7392,29.8055,29.7392,29.7995,22000.0
2012-03-12 11:40:00,49.44,49.49,49.42,49.49,29400.0,29.7995,29.8296,29.7874,29.8296,29400.0
2012-03-12 11:45:00,49.5,49.62,49.47,49.56,44100.0,29.8356,29.908,29.8175,29.8718,44100.0
2012-03-12 11:50:00,49.56,49.69,49.56,49.58,35900.0,29.8718,29.9501,29.8718,29.8838,35900.0
2012-03-12 11:55:00,49.59,49.59,49.43,49.49,36000.0,29.8899,29.8899,29.7934,29.8296,36000.0
2012-03-12 12:00:00,49.48,49.52,49.41,49.5,27800.0,29.8236,29.8477,29.7814,29.8356,27800.0
2012-03-12 12:05:00,49.51,49.52,49.48,49.49,21900.0,29.8417,29.8477,29.8236,29.8296,21900.0
2012-03-12 12:10:00,49.49,49.56,49.45,49.55,27300.0,29.8296,29.8718,29.8055,29.8658,27300.0
2012-03-12 12:15:00,49.55,49.63,49.49,49.51,31000.0,29.8658,29.914,29.8296,29.8417,31000.0
2012-03-12 12:20:00,49.51,49.51,49.47,49.48,7300.0,29.8417,29.8417,29.8175,29.8236,7300.0
2012-03-12 12:25:00,49.47,49.47,49.43,49.43,10900.0,29.8175,29.8175,29.7934,29.7934,10900.0
2012-03-12 12:30:00,49.42,49.45,49.38,49.39,15800.0,29.7874,29.8055,29.7633,29.7693,15800.0
2012-03-12 12:35:00,49.41,49.42,49.38,49.39,11200.0,29.7814,29.7874,29.7633,29.7693,11200.0
2012-03-12 12:40:00,49.39,49.4,49.32,49.39,19000.0,29.7693,29.7754,29.7271,29.7693,19000.0
2012-03-12 12:45:00,49.39,49.44,49.38,49.44,16800.0,29.7693,29.7995,29.7633,29.7995,16800.0
2012-03-12 12:50:00,49.43,49.44,49.38,49.44,21500.0,29.7934,29.7995,29.7633,29.7995,21500.0
2012-03-12 12:55:00,49.45,49.48,49.44,49.47,14000.0,29.8055,29.8236,29.7995,29.8175,14000.0
2012-03-12 13:00:00,49.47,49.49,49.45,49.47,8900.0,29.8175,29.8296,29.8055,29.8175,8900.0
2012-03-12 13:05:00,49.47,49.48,49.45,49.46,16500.0,29.8175,29.8236,29.8055,29.8115,16500.0
2012-03-12 13:10:00,49.46,49.47,49.44,49.46,15900.0,29.8115,29.8175,29.7995,29.8115,15900.0
2012-03-12 13:15:00,49.46,49.52,49.45,49.51,15900.0,29.8115,29.8477,29.8055,29.8417,15900.0
2012-03-12 13:20:00,49.51,49.6,49.51,49.6,19900.0,29.8417,29.8959,29.8417,29.8959,19900.0
2012-03-12 13:25:00,49.6,49.6,49.51,49.52,40600.0,29.8959,29.8959,29.8417,29.8477,40600.0
2012-03-12 13:30:00,49.52,49.65,49.51,49.65,37900.0,29.8477,29.926,29.8417,29.926,37900.0
2012-03-12 13:35:00,49.65,49.76,49.64,49.65,102800.0,29.926,29.9923,29.92,29.926,102800.0
2012-03-12 13:40:00,49.66,49.77,49.66,49.72,42300.0,29.9321,29.9984,29.9321,29.9682,42300.0
2012-03-12 13:45:00,49.72,49.75,49.67,49.72,29800.0,29.9682,29.9863,29.9381,29.9682,29800.0
2012-03-12 13:50:00,49.73,49.73,49.67,49.68,22900.0,29.9743,29.9743,29.9381,29.9441,22900.0
2012-03-12 13:55:00,49.68,49.76,49.68,49.74,27400.0,29.9441,29.9923,29.9441,29.9803,27400.0
2012-03-12 14:00:00,49.74,49.75,49.67,49.7,30300.0,29.9803,29.9863,29.9381,29.9562,30300.0
2012-03-12 14:05:00,49.7,49.7,49.65,49.66,22600.0,29.9562,29.9562,29.926,29.9321,22600.0
2012-03-12 14:10:00,49.67,49.73,49.67,49.7,40000.0,29.9381,29.9743,29.9381,29.9562,40000.0
2012-03-12 14:15:00,49.71,49.71,49.68,49.69,12900.0,29.9622,29.9622,29.9441,29.9501,12900.0
2012-03-12 14:20:00,49.69,49.75,49.68,49.72,28400.0,29.9501,29.9863,29.9441,29.9682,28400.0
2012-03-12 14:25:00,49.72,49.76,49.71,49.75,14400.0,29.9682,29.9923,29.9622,29.9863,14400.0
2012-03-12 14:30:00,49.75,49.77,49.73,49.77,24600.0,29.9863,29.9984,29.9743,29.9984,24600.0
2012-03-12 14:35:00,49.75,49.8,49.75,49.8,35000.0,29.9863,30.0164,29.9863,30.0164,35000.0
2012-03-12 14:40:00,49.8,49.8,49.79,49.8,22800.0,30.0164,30.0164,30.0104,30.0164,22800.0
2012-03-12 14:45:00,49.8,49.87,49.79,49.87,35800.0,30.0164,30.0586,30.0104,30.0586,35800.0
2012-03-12 14:50:00,49.87,49.93,49.87,49.91,48300.0,30.0586,30.0948,30.0586,30.0827,48300.0
2012-03-12 14:55:00,49.91,49.94,49.9,49.93,36000.0,30.0827,30.1008,30.0767,30.0948,36000.0
2012-03-12 15:00:00,49.93,49.94,49.86,49.87,39100.0,30.0948,30.1008,30.0526,30.0586,39100.0
2012-03-12 15:05:00,49.88,49.93,49.88,49.91,39200.0,30.0647,30.0948,30.0647,30.0827,39200.0
2012-03-12 15:10:00,49.91,49.96,49.91,49.94,39900.0,30.0827,30.1129,30.0827,30.1008,39900.0
2012-03-12 15:15:00,49.95,49.95,49.89,49.93,37200.0,30.1069,30.1069,30.0707,30.0948,37200.0
2012-03-12 15:20:00,49.93,49.96,49.91,49.92,45200.0,30.0948,30.1129,30.0827,30.0888,45200.0
2012-03-12 15:25:00,49.92,49.93,49.89,49.91,26700.0,30.0888,30.0948,30.0707,30.0827,26700.0
2012-03-12 15:30:00,49.91,49.93,49.9,49.92,53500.0,30.0827,30.0948,30.0767,30.0888,53500.0
2012-03-12 15:35:00,49.92,49.93,49.83,49.86,84900.0,30.0888,30.0948,30.0345,30.0526,84900.0
2012-03-12 15:40:00,49.86,49.86,49.77,49.78,51500.0,30.0526,30.0526,29.9984,30.0044,51500.0
2012-03-12 15:45:00,49.78,49.86,49.76,49.83,74200.0,30.0044,30.0526,29.9923,30.0345,74200.0
2012-03-12 15:50:00,49.83,49.84,49.74,49.74,166200.0,30.0345,30.0406,29.9803,29.9803,166200.0
2012-03-12 15:55:00,49.75,49.83,49.74,49.83,120000.0,29.9863,30.0345,29.9803,30.0345,120000.0
2012-03-13 09:30:00,50.0,50.13,49.94,49.98,63800.0,30.137,30.2154,30.1008,30.1249,63800.0
2012-03-13 09:35:00,49.99,50.42,49.99,50.27,47600.0,30.131,30.3901,30.131,30.2997,47600.0
2012-03-13 09:40:00,50.27,50.28,50.14,50.17,41500.0,30.2997,30.3058,30.2214,30.2395,41500.0
2012-03-13 09:45:00,50.17,50.26,50.07,50.16,28100.0,30.2395,30.2937,30.1792,30.2334,28100.0
2012-03-13 09:50:00,50.15,50.21,50.05,50.05,42500.0,30.2274,30.2636,30.1671,30.1671,42500.0
2012-03-13 09:55:00,50.06,50.15,49.99,50.15,47800.0,30.1732,30.2274,30.131,30.2274,47800.0
2012-03-13 10:00:00,50.15,50.16,49.94,50.0,41600.0,30.2274,30.2334,30.1008,30.137,41600.0
2012-03-13 10:05:00,50.01,50.04,49.72,49.89,61400.0,30.143,30.1611,29.9682,30.0707,61400.0
2012-03-13 10:10:00,49.9,50.06,49.86,50.05,29200.0,30.0767,30.1732,30.0526,30.1671,29200.0
2012-03-13 10:15:00,50.05,50.05,49.92,49.95,35100.0,30.1671,30.1671,30.0888,30.1069,35100.0
2012-03-13 10:20:00,49.95,50.0,49.9,50.0,33600.0,30.1069,30.137,30.0767,30.137,33600.0
2012-03-13 10:25:00,49.99,50.06,49.99,50.05,26900.0,30.131,30.1732,30.131,30.1671,26900.0
2012-03-13 10:30:00,50.05,50.2,50.05,50.19,26400.0,30.1671,30.2575,30.1671,30.2515,26400.0
2012-03-13 10:35:00,50.19,50.38,50.19,50.36,41900.0,30.2515,30.366,30.2515,30.354,41900.0
2012-03-13 10:40:00,50.38,50.42,50.3,50.4,30200.0,30.366,30.3901,30.3178,30.3781,30200.0
2012-03-13 10:45:00,50.4,50.45,50.3,50.32,23700.0,30.3781,30.4082,30.3178,30.3299,23700.0
2012-03-13 10:50:00,50.32,50.36,50.28,50.36,20700.0,30.3299,30.354,30.3058,30.354,20700.0
2012-03-13 10:55:00,50.36,50.4,50.32,50.35,35700.0,30.354,30.3781,30.3299,30.348,35700.0
2012-03-13 11:00:00,50.35,50.42,50.33,50.35,47600.0,30.348,30.3901,30.3359,30.348,47600.0
2012-03-13 11:05:00,50.35,50.35,50.31,50.32,18000.0,30.348,30.348,30.3238,30.3299,18000.0
2012-03-13 11:10:00,50.32,50.34,50.28,50.29,31900.0,30.3299,30.3419,30.3058,30.3118,31900.0
2012-03-13 11:15:00,50.29,50.34,50.28,50.33,18100.0,30.3118,30.3419,30.3058,30.3359,18100.0
2012-03-13 11:20:00,50.33,50.37,50.32,50.32,22300.0,30.3359,30.36,30.3299,30.3299,22300.0
2012-03-13 11:25:00,50.33,50.34,50.25,50.25,22100.0,30.3359,30.3419,30.2877,30.2877,22100.0
2012-03-13 11:30:00,50.26,50.37,50.26,50.32,38500.0,30.2937,30.36,30.2937,30.3299,38500.0
2012-03-13 11:35:00,50.33,50.42,50.31,50.42,36500.0,30.3359,30.3901,30.3238,30.3901,36500.0
2012-03-13 11:40:00,50.41,50.44,50.34,50.36,94700.0,30.3841,30.4022,30.3419,30.354,94700.0
2012-03-13 11:45:00,50.36,50.39,50.26,50.38,43100.0,30.354,30.3721,30.2937,30.366,43100.0
2012-03-13 11:50:00,50.39,50.48,50.36,50.43,39200.0,30.3721,30.4263,30.354,30.3962,39200.0
2012-03-13 11:55:00,50.44,50.5,50.42,50.45,36300.0,30.4022,30.4384,30.3901,30.4082,36300.0
2012-03-13 12:00:00,50.45,50.46,50.37,50.37,55900.0,30.4082,30.4143,30.36,30.36,55900.0
2012-03-13 12:05:00,50.38,50.43,50.36,50.39,62300.0,30.366,30.3962,30.354,30.3721,62300.0
2012-03-13 12:10:00,50.39,50.41,50.38,50.38,31500.0,30.3721,30.3841,30.366,30.366,31500.0
2012-03-13 12:15:00,50.38,50.4,50.36,50.36,16300.0,30.366,30.3781,30.354,30.354,16300.0
2012-03-13 12:20:00,50.35,50.38,50.32,50.37,12800.0,30.348,30.366,30.3299,30.36,12800.0
2012-03-13 12:25:00,50.37,50.41,50.37,50.39,16000.0,30.36,30.3841,30.36,30.3721,16000.0
2012-03-13 12:30:00,50.4,50.4,50.33,50.37,17800.0,30.3781,30.3781,30.3359,30.36,17800.0
2012-03-13 12:35:00,50.37,50.4,50.36,50.4,26900.0,30.36,30.3781,30.354,30.3781,26900.0
2012-03-13 12:40:00,50.4,50.4,50.39,50.4,14200.0,30.3781,30.3781,30.3721,30.3781,14200.0
2012-03-13 12:45:00,50.4,50.4,50.36,50.39,15300.0,30.3781,30.3781,30.354,30.3721,15300.0
2012-03-13 12:50:00,50.38,50.43,50.37,50.38,22600.0,30.366,30.3962,30.36,30.366,22600.0
2012-03-13 12:55:00,50.38,50.43,50.37,50.43,16300.0,30.366,30.3962,30.36,30.3962,16300.0
2012-03-13 13:00:00,50.42,50.43,50.38,50.42,14300.0,30.3901,30.3962,30.366,30.3901,14300.0
2012-03-13 13:05:00,50.43,50.43,50.4,50.41,7600.0,30.3962,30.3962,30.3781,30.3841,7600.0
2012-03-13 13:10:00,50.42,50.43,50.38,50.39,8200.0,30.3901,30.3962,30.366,30.3721,8200.0
2012-03-13 13:15:00,50.38,50.42,50.38,50.4,6600.0,30.366,30.3901,30.366,30.3781,6600.0
2012-03-13 13:20:00,50.41,50.42,50.38,50.41,13700.0,30.3841,30.3901,30.366,30.3841,13700.0
2012-03-13 13:25:00,50.42,50.42,50.38,50.38,7600.0,30.3901,30.3901,30.366,30.366,7600.0
2012-03-13 13:30:00,50.38,50.39,50.34,50.38,8500.0,30.366,30.3721,30.3419,30.366,8500.0
2012-03-13 13:35:00,50.37,50.4,50.37,50.39,8200.0,30.36,30.3781,30.36,30.3721,8200.0
2012-03-13 13:40:00,50.38,50.43,50.38,50.42,10800.0,30.366,30.3962,30.366,30.3901,10800.0
2012-03-13 13:45:00,50.42,50.43,50.41,50.41,22100.0,30.3901,30.3962,30.3841,30.3841,22100.0
2012-03-13 13:50:00,50.41,50.47,50.4,50.47,22200.0,30.3841,30.4203,30.3781,30.4203,22200.0
2012-03-13 13:55:00,50.46,50.5,50.43,50.45,95900.0,30.4143,30.4384,30.3962,30.4082,95900.0
2012-03-13 14:00:00,50.45,50.46,50.44,50.45,38900.0,30.4082,30.4143,30.4022,30.4082,38900.0
2012-03-13 14:05:00,50.44,50.45,50.42,50.42,10200.0,30.4022,30.4082,30.3901,30.3901,10200.0
2012-03-13 14:10:00,50.42,50.45,50.38,50.44,24700.0,30.3901,30.4082,30.366,30.4022,24700.0
2012-03-13 14:15:00,50.44,50.47,50.39,50.43,47700.0,30.4022,30.4203,30.3721,30.3962,47700.0
2012-03-13 14:20:00,50.43,50.48,50.41,50.43,49000.0,30.3962,30.4263,30.3841,30.3962,49000.0
2012-03-13 14:25:00,50.43,50.47,50.4,50.44,33300.0,30.3962,30.4203,30.3781,30.4022,33300.0
2012-03-13 14:30:00,50.44,50.47,50.41,50.42,71500.0,30.4022,30.4203,30.3841,30.3901,71500.0
2012-03-13 14:35:00,50.41,50.45,50.4,50.42,24800.0,30.3841,30.4082,30.3781,30.3901,24800.0
2012-03-13 14:40:00,50.41,50.43,50.36,50.37,46300.0,30.3841,30.3962,30.354,30.36,46300.0
2012-03-13 14:45:00,50.37,50.38,50.32,50.32,21400.0,30.36,30.366,30.3299,30.3299,21400.0
2012-03-13 14:50:00,50.32,50.32,50.24,50.29,32000.0,30.3299,30.3299,30.2817,30.3118,32000.0
2012-03-13 14:55:00,50.28,50.34,50.28,50.34,34200.0,30.3058,30.3419,30.3058,30.3419,34200.0
2012-03-13 15:00:00,50.34,50.45,50.33,50.43,50000.0,30.3419,30.4082,30.3359,30.3962,50000.0
2012-03-13 15:05:00,50.43,50.47,50.4,50.44,51700.0,30.3962,30.4203,30.3781,30.4022,51700.0
2012-03-13 15:10:00,50.44,50.46,50.42,50.44,50400.0,30.4022,30.4143,30.3901,30.4022,50400.0
2012-03-13 15:15:00,50.44,50.5,50.44,50.48,50900.0,30.4022,30.4384,30.4022,30.4263,50900.0
2012-03-13 15:20:00,50.48,50.49,50.45,50.46,144400.0,30.4263,30.4323,30.4082,30.4143,144400.0
2012-03-13 15:25:00,50.47,50.48,50.35,50.42,44500.0,30.4203,30.4263,30.348,30.3901,44500.0
2012-03-13 15:30:00,50.43,50.48,50.42,50.47,42500.0,30.3962,30.4263,30.3901,30.4203,42500.0
2012-03-13 15:35:00,50.47,50.49,50.44,50.47,40400.0,30.4203,30.4323,30.4022,30.4203,40400.0
2012-03-13 15:40:00,50.47,50.54,50.45,50.49,79300.0,30.4203,30.4625,30.4082,30.4323,79300.0
2012-03-13 15:45:00,50.5,50.53,50.45,50.48,63500.0,30.4384,30.4564,30.4082,30.4263,63500.0
2012-03-13 15:50:00,50.48,50.58,50.48,50.58,153600.0,30.4263,30.4866,30.4263,30.4866,153600.0
2012-03-13 15:55:00,50.58,50.64,50.49,50.58,258200.0,30.4866,30.5228,30.4323,30.4866,258200.0
2012-03-14 09:30:00,50.52,50.7,50.52,50.58,36400.0,30.4504,30.5589,30.4504,30.4866,36400.0
2012-03-14 09:35:00,50.58,50.78,50.57,50.62,49800.0,30.4866,30.6071,30.4806,30.5107,49800.0
2012-03-14 09:40:00,50.61,50.76,50.57,50.76,37800.0,30.5047,30.5951,30.4806,30.5951,37800.0
2012-03-14 09:45:00,50.75,51.08,50.75,51.06,70700.0,30.5891,30.788,30.5891,30.7759,70700.0
2012-03-14 09:50:00,51.05,51.07,51.0,51.05,35400.0,30.7699,30.7819,30.7397,30.7699,35400.0
2012-03-14 09:55:00,51.06,51.2,51.05,51.12,87600.0,30.7759,30.8603,30.7699,30.8121,87600.0
2012-03-14 10:00:00,51.13,51.31,51.01,51.25,130700.0,30.8181,30.9266,30.7458,30.8904,130700.0
2012-03-14 10:05:00,51.25,51.25,51.11,51.19,43400.0,30.8904,30.8904,30.806,30.8543,43400.0
2012-03-14 10:10:00,51.19,51.31,51.18,51.31,55600.0,30.8543,30.9266,30.8482,30.9266,55600.0
2012-03-14 10:15:00,51.31,51.43,51.3,51.38,71000.0,30.9266,30.9989,30.9206,30.9688,71000.0
2012-03-14 10:20:00,51.38,51.39,51.14,51.27,44300.0,30.9688,30.9748,30.8241,30.9025,44300.0
2012-03-14 10:25:00,51.27,51.32,51.2,51.29,39300.0,30.9025,30.9326,30.8603,30.9145,39300.0
2012-03-14 10:30:00,51.29,51.3,51.23,51.25,19900.0,30.9145,30.9206,30.8784,30.8904,19900.0
2012-03-14 10:35:00,51.24,51.35,51.21,51.34,26000.0,30.8844,30.9507,30.8663,30.9447,26000.0
2012-03-14 10:40:00,51.35,51.4,51.33,51.39,39100.0,30.9507,30.9808,30.9386,30.9748,39100.0
2012-03-14 10:45:00,51.39,51.43,51.31,51.38,47300.0,30.9748,30.9989,30.9266,30.9688,47300.0
2012-03-14 10:50:00,51.38,51.38,51.21,51.26,36500.0,30.9688,30.9688,30.8663,30.8964,36500.0
2012-03-14 10:55:00,51.25,51.27,51.15,51.16,65800.0,30.8904,30.9025,30.8301,30.8362,65800.0
2012-03-14 11:00:00,51.15,51.17,51.02,51.03,112400.0,30.8301,30.8422,30.7518,30.7578,112400.0
2012-03-14 11:05:00,51.04,51.16,51.01,51.08,35600.0,30.7638,30.8362,30.7458,30.788,35600.0
2012-03-14 11:10:00,51.06,51.15,51.06,51.13,21500.0,30.7759,30.8301,30.7759,30.8181,21500.0
2012-03-14 11:15:00,51.12,51.14,50.9,50.91,68900.0,30.8121,30.8241,30.6795,30.6855,68900.0
2012-03-14 11:20:00,50.91,50.93,50.81,50.87,53300.0,30.6855,30.6975,30.6252,30.6614,53300.0
2012-03-14 11:25:00,50.88,50.99,50.85,50.92,27600.0,30.6674,30.7337,30.6493,30.6915,27600.0
2012-03-14 11:30:00,50.91,50.93,50.87,50.91,14900.0,30.6855,30.6975,30.6614,30.6855,14900.0
2012-03-14 11:35:00,50.91,50.98,50.91,50.96,18200.0,30.6855,30.7277,30.6855,30.7156,18200.0
2012-03-14 11:40:00,50.94,50.99,50.9,50.94,11300.0,30.7036,30.7337,30.6795,30.7036,11300.0
2012-03-14 11:45:00,50.94,50.95,50.92,50.94,9800.0,30.7036,30.7096,30.6915,30.7036,9800.0
2012-03-14 11:50:00,50.96,50.96,50.91,50.92,19800.0,30.7156,30.7156,30.6855,30.6915,19800.0
2012-03-14 11:55:00,50.91,50.91,50.84,50.9,22600.0,30.6855,30.6855,30.6433,30.6795,22600.0
2012-03-14 12:00:00,50.9,50.94,50.88,50.88,13400.0,30.6795,30.7036,30.6674,30.6674,13400.0
2012-03-14 12:05:00,50.89,50.93,50.88,50.89,5200.0,30.6734,30.6975,30.6674,30.6734,5200.0
2012-03-14 12:10:00,50.89,50.93,50.86,50.89,15900.0,30.6734,30.6975,30.6554,30.6734,15900.0
2012-03-14 12:15:00,50.88,50.91,50.85,50.85,6400.0,30.6674,30.6855,30.6493,30.6493,6400.0
2012-03-14 12:20:00,50.84,50.9,50.79,50.83,23300.0,30.6433,30.6795,30.6132,30.6373,23300.0
2012-03-14 12:25:00,50.83,50.84,50.7,50.74,29300.0,30.6373,30.6433,30.5589,30.583,29300.0
2012-03-14 12:30:00,50.74,50.86,50.73,50.83,15400.0,30.583,30.6554,30.577,30.6373,15400.0
2012-03-14 12:35:00,50.84,50.87,50.78,50.85,13700.0,30.6433,30.6614,30.6071,30.6493,13700.0
2012-03-14 12:40:00,50.85,50.87,50.84,50.87,17200.0,30.6493,30.6614,30.6433,30.6614,17200.0
2012-03-14 12:45:00,50.86,50.9,50.82,50.9,12000.0,30.6554,30.6795,30.6312,30.6795,12000.0
2012-03-14 12:50:00,50.9,50.9,50.81,50.83,13200.0,30.6795,30.6795,30.6252,30.6373,13200.0
2012-03-14 12:55:00,50.81,50.9,50.81,50.82,16700.0,30.6252,30.6795,30.6252,30.6312,16700.0
2012-03-14 13:00:00,50.82,50.86,50.81,50.83,8200.0,30.6312,30.6554,30.6252,30.6373,8200.0
2012-03-14 13:05:00,50.81,50.9,50.81,50.88,8800.0,30.6252,30.6795,30.6252,30.6674,8800.0
2012-03-14 13:10:00,50.88,50.91,50.86,50.87,14300.0,30.6674,30.6855,30.6554,30.6614,14300.0
2012-03-14 13:15:00,50.87,50.93,50.86,50.86,11800.0,30.6614,30.6975,30.6554,30.6554,11800.0
2012-03-14 13:20:00,50.85,50.9,50.83,50.84,8300.0,30.6493,30.6795,30.6373,30.6433,8300.0
2012-03-14 13:25:00,50.85,50.94,50.85,50.88,9600.0,30.6493,30.7036,30.6493,30.6674,9600.0
2012-03-14 13:30:00,50.87,50.9,50.85,50.88,11700.0,30.6614,30.6795,30.6493,30.6674,11700.0
2012-03-14 13:35:00,50.87,50.88,50.82,50.85,7000.0,30.6614,30.6674,30.6312,30.6493,7000.0
2012-03-14 13:40:00,50.83,50.83,50.73,50.76,19700.0,30.6373,30.6373,30.577,30.5951,19700.0
2012-03-14 13:45:00,50.74,50.75,50.66,50.72,29500.0,30.583,30.5891,30.5348,30.571,29500.0
2012-03-14 13:50:00,50.7,50.77,50.7,50.77,12200.0,30.5589,30.6011,30.5589,30.6011,12200.0
2012-03-14 13:55:00,50.77,50.78,50.63,50.7,12700.0,30.6011,30.6071,30.5167,30.5589,12700.0
2012-03-14 14:00:00,50.7,50.76,50.69,50.71,19900.0,30.5589,30.5951,30.5529,30.5649,19900.0
2012-03-14 14:05:00,50.7,50.74,50.68,50.7,15600.0,30.5589,30.583,30.5469,30.5589,15600.0
2012-03-14 14:10:00,50.7,50.7,50.58,50.58,13900.0,30.5589,30.5589,30.4866,30.4866,13900.0
2012-03-14 14:15:00,50.58,50.68,50.58,50.67,23900.0,30.4866,30.5469,30.4866,30.5408,23900.0
2012-03-14 14:20:00,50.66,50.66,50.55,50.63,51300.0,30.5348,30.5348,30.4685,30.5167,51300.0
2012-03-14 14:25:00,50.62,50.63,50.57,50.58,25100.0,30.5107,30.5167,30.4806,30.4866,25100.0
2012-03-14 14:30:00,50.57,50.62,50.5,50.62,29700.0,30.4806,30.5107,30.4384,30.5107,29700.0
2012-03-14 14:35:00,50.61,50.64,50.57,50.59,10200.0,30.5047,30.5228,30.4806,30.4926,10200.0
2012-03-14 14:40:00,50.58,50.62,50.54,50.57,12200.0,30.4866,30.5107,30.4625,30.4806,12200.0
2012-03-14 14:45:00,50.56,50.65,50.56,50.63,10000.0,30.4745,30.5288,30.4745,30.5167,10000.0
2012-03-14 14:50:00,50.63,50.64,50.61,50.62,17200.0,30.5167,30.5228,30.5047,30.5107,17200.0
2012-03-14 14:55:00,50.63,50.67,50.61,50.66,7600.0,30.5167,30.5408,30.5047,30.5348,7600.0
2012-03-14 15:00:00,50.66,50.66,50.54,50.54,58700.0,30.5348,30.5348,30.4625,30.4625,58700.0
2012-03-14 15:05:00,50.51,50.6,50.5,50.57,10400.0,30.4444,30.4986,30.4384,30.4806,10400.0
2012-03-14 15:10:00,50.56,50.6,50.55,50.56,9100.0,30.4745,30.4986,30.4685,30.4745,9100.0
2012-03-14 15:15:00,50.58,50.58,50.51,50.52,12400.0,30.4866,30.4866,30.4444,30.4504,12400.0
2012-03-14 15:20:00,50.52,50.6,50.5,50.6,17700.0,30.4504,30.4986,30.4384,30.4986,17700.0
2012-03-14 15:25:00,50.6,50.66,50.55,50.65,26500.0,30.4986,30.5348,30.4685,30.5288,26500.0
2012-03-14 15:30:00,50.65,50.68,50.52,50.54,40500.0,30.5288,30.5469,30.4504,30.4625,40500.0
2012-03-14 15:35:00,50.55,50.66,50.55,50.66,14600.0,30.4685,30.5348,30.4685,30.5348,14600.0
2012-03-14 15:40:00,50.65,50.65,50.57,50.61,19600.0,30.5288,30.5288,30.4806,30.5047,19600.0
2012-03-14 15:45:00,50.6,50.68,50.6,50.68,25700.0,30.4986,30.5469,30.4986,30.5469,25700.0
2012-03-14 15:50:00,50.67,50.67,50.59,50.66,62000.0,30.5408,30.5408,30.4926,30.5348,62000.0
2012-03-14 15:55:00,50.66,50.67,50.63,50.67,70900.0,30.5348,30.5408,30.5167,30.5408,70900.0
2012-03-15 09:30:00,50.8,51.1,50.79,50.95,42600.0,30.6192,30.8,30.6132,30.7096,42600.0
2012-03-15 09:35:00,50.95,50.97,50.84,50.9,12800.0,30.7096,30.7217,30.6433,30.6795,12800.0
2012-03-15 09:40:00,50.84,50.88,50.78,50.85,14000.0,30.6433,30.6674,30.6071,30.6493,14000.0
2012-03-15 09:45:00,50.85,51.06,50.81,51.06,19000.0,30.6493,30.7759,30.6252,30.7759,19000.0
2012-03-15 09:50:00,51.06,51.25,51.06,51.24,26400.0,30.7759,30.8904,30.7759,30.8844,26400.0
2012-03-15 09:55:00,51.25,51.42,51.2,51.2,25100.0,30.8904,30.9929,30.8603,30.8603,25100.0
2012-03-15 10:00:00,51.21,51.48,51.21,51.39,102000.0,30.8663,31.0291,30.8663,30.9748,102000.0
2012-03-15 10:05:00,51.38,51.5,51.34,51.49,44800.0,30.9688,31.0411,30.9447,31.0351,44800.0
2012-03-15 10:10:00,51.48,51.6,51.38,51.6,95100.0,31.0291,31.1014,30.9688,31.1014,95100.0
2012-03-15 10:15:00,51.6,52.03,51.58,52.03,164900.0,31.1014,31.3606,31.0893,31.3606,164900.0
2012-03-15 10:20:00,52.02,52.07,51.93,51.98,163300.0,31.3545,31.3847,31.3003,31.3304,163300.0
2012-03-15 10:25:00,51.97,52.0,51.76,51.79,70200.0,31.3244,31.3425,31.1978,31.2159,70200.0
2012-03-15 10:30:00,51.8,51.91,51.79,51.85,80200.0,31.2219,31.2882,31.2159,31.2521,80200.0
2012-03-15 10:35:00,51.83,51.86,51.73,51.8,29500.0,31.24,31.2581,31.1797,31.2219,29500.0
2012-03-15 10:40:00,51.8,51.94,51.78,51.87,28800.0,31.2219,31.3063,31.2099,31.2641,28800.0
2012-03-15 10:45:00,51.87,51.88,51.79,51.86,30900.0,31.2641,31.2701,31.2159,31.2581,30900.0
2012-03-15 10:50:00,51.87,51.93,51.82,51.92,21900.0,31.2641,31.3003,31.234,31.2943,21900.0
2012-03-15 10:55:00,51.93,52.01,51.93,51.99,89000.0,31.3003,31.3485,31.3003,31.3364,89000.0
2012-03-15 11:00:00,52.0,52.01,51.92,51.92,142000.0,31.3425,31.3485,31.2943,31.2943,142000.0
2012-03-15 11:05:00,51.91,51.95,51.76,51.81,43400.0,31.2882,31.3123,31.1978,31.228,43400.0
2012-03-15 11:10:00,51.82,51.91,51.82,51.86,6800.0,31.234,31.2882,31.234,31.2581,6800.0
2012-03-15 11:15:00,51.86,51.92,51.81,51.84,15500.0,31.2581,31.2943,31.228,31.246,15500.0
2012-03-15 11:20:00,51.84,51.9,51.84,51.88,18100.0,31.246,31.2822,31.246,31.2701,18100.0
2012-03-15 11:25:00,51.88,51.9,51.8,51.83,37800.0,31.2701,31.2822,31.2219,31.24,37800.0
2012-03-15 11:30:00,51.82,51.83,51.8,51.8,19200.0,31.234,31.24,31.2219,31.2219,19200.0
2012-03-15 11:35:00,51.8,51.84,51.8,51.82,34700.0,31.2219,31.246,31.2219,31.234,34700.0
2012-03-15 11:40:00,51.84,51.97,51.84,51.97,69700.0,31.246,31.3244,31.246,31.3244,69700.0
2012-03-15 11:45:00,51.98,52.0,51.86,51.87,17000.0,31.3304,31.3425,31.2581,31.2641,17000.0
2012-03-15 11:50:00,51.87,51.89,51.84,51.85,5300.0,31.2641,31.2762,31.246,31.2521,5300.0
2012-03-15 11:55:00,51.85,51.88,51.81,51.81,5400.0,31.2521,31.2701,31.228,31.228,5400.0
2012-03-15 12:00:00,51.82,51.86,51.82,51.84,9900.0,31.234,31.2581,31.234,31.246,9900.0
2012-03-15 12:05:00,51.83,51.88,51.82,51.88,8000.0,31.24,31.2701,31.234,31.2701,8000.0
2012-03-15 12:10:00,51.89,51.9,51.83,51.85,133800.0,31.2762,31.2822,31.24,31.2521,133800.0
2012-03-15 12:15:00,51.84,51.87,51.81,51.86,13400.0,31.246,31.2641,31.228,31.2581,13400.0
2012-03-15 12:20:00,51.87,51.94,51.86,51.94,51600.0,31.2641,31.3063,31.2581,31.3063,51600.0
2012-03-15 12:25:00,51.94,52.04,51.94,52.04,165300.0,31.3063,31.3666,31.3063,31.3666,165300.0
2012-03-15 12:30:00,52.04,52.08,51.92,51.92,142700.0,31.3666,31.3907,31.2943,31.2943,142700.0
2012-03-15 12:35:00,51.91,51.93,51.83,51.84,24300.0,31.2882,31.3003,31.24,31.246,24300.0
2012-03-15 12:40:00,51.85,51.89,51.85,51.87,6300.0,31.2521,31.2762,31.2521,31.2641,6300.0
2012-03-15 12:45:00,51.89,51.92,51.85,51.86,5400.0,31.2762,31.2943,31.2521,31.2581,5400.0
2012-03-15 12:50:00,51.85,51.89,51.85,51.86,13400.0,31.2521,31.2762,31.2521,31.2581,13400.0
2012-03-15 12:55:00,51.86,51.89,51.85,51.88,14500.0,31.2581,31.2762,31.2521,31.2701,14500.0
2012-03-15 13:00:00,51.87,51.92,51.83,51.84,23300.0,31.2641,31.2943,31.24,31.246,23300.0
2012-03-15 13:05:00,51.84,51.86,51.8,51.8,10200.0,31.246,31.2581,31.2219,31.2219,10200.0
2012-03-15 13:10:00,51.81,51.81,51.76,51.77,15200.0,31.228,31.228,31.1978,31.2038,15200.0
2012-03-15 13:15:00,51.77,51.77,51.7,51.73,29600.0,31.2038,31.2038,31.1617,31.1797,29600.0
2012-03-15 13:20:00,51.74,51.76,51.72,51.72,8200.0,31.1858,31.1978,31.1737,31.1737,8200.0
2012-03-15 13:25:00,51.73,51.76,51.67,51.7,21700.0,31.1797,31.1978,31.1436,31.1617,21700.0
2012-03-15 13:30:00,51.71,51.75,51.68,51.72,9700.0,31.1677,31.1918,31.1496,31.1737,9700.0
2012-03-15 13:35:00,51.71,51.72,51.66,51.69,5600.0,31.1677,31.1737,31.1375,31.1556,5600.0
2012-03-15 13:40:00,51.68,51.69,51.64,51.68,6700.0,31.1496,31.1556,31.1255,31.1496,6700.0
2012-03-15 13:45:00,51.67,51.68,51.6,51.63,15800.0,31.1436,31.1496,31.1014,31.1195,15800.0
2012-03-15 13:50:00,51.63,51.65,51.53,51.56,22500.0,31.1195,31.1315,31.0592,31.0773,22500.0
2012-03-15 13:55:00,51.56,51.63,51.53,51.59,10300.0,31.0773,31.1195,31.0592,31.0954,10300.0
2012-03-15 14:00:00,51.6,51.62,51.57,51.62,11800.0,31.1014,31.1134,31.0833,31.1134,11800.0
2012-03-15 14:05:00,51.63,51.73,51.61,51.72,8800.0,31.1195,31.1797,31.1074,31.1737,8800.0
2012-03-15 14:10:00,51.73,51.75,51.68,51.74,9400.0,31.1797,31.1918,31.1496,31.1858,9400.0
2012-03-15 14:15:00,51.73,51.86,51.72,51.86,13200.0,31.1797,31.2581,31.1737,31.2581,13200.0
2012-03-15 14:20:00,51.86,51.89,51.82,51.83,24800.0,31.2581,31.2762,31.234,31.24,24800.0
2012-03-15 14:25:00,51.83,51.84,51.79,51.84,15600.0,31.24,31.246,31.2159,31.246,15600.0
2012-03-15 14:30:00,51.84,51.86,51.82,51.86,89700.0,31.246,31.2581,31.234,31.2581,89700.0
2012-03-15 14:35:00,51.86,51.87,51.79,51.85,24600.0,31.2581,31.2641,31.2159,31.2521,24600.0
2012-03-15 14:40:00,51.86,51.88,51.8,51.81,12400.0,31.2581,31.2701,31.2219,31.228,12400.0
2012-03-15 14:45:00,51.82,51.82,51.78,51.8,12500.0,31.234,31.234,31.2099,31.2219,12500.0
2012-03-15 14:50:00,51.8,51.86,51.79,51.86,24200.0,31.2219,31.2581,31.2159,31.2581,24200.0
2012-03-15 14:55:00,51.86,51.87,51.82,51.83,20600.0,31.2581,31.2641,31.234,31.24,20600.0
2012-03-15 15:00:00,51.84,51.85,51.79,51.85,20500.0,31.246,31.2521,31.2159,31.2521,20500.0
2012-03-15 15:05:00,51.85,51.92,51.84,51.86,37500.0,31.2521,31.2943,31.246,31.2581,37500.0
2012-03-15 15:10:00,51.85,51.94,51.85,51.9,18300.0,31.2521,31.3063,31.2521,31.2822,18300.0
2012-03-15 15:15:00,51.9,51.91,51.8,51.89,15600.0,31.2822,31.2882,31.2219,31.2762,15600.0
2012-03-15 15:20:00,51.88,51.92,51.85,51.92,17300.0,31.2701,31.2943,31.2521,31.2943,17300.0
2012-03-15 15:25:00,51.91,51.96,51.89,51.94,28200.0,31.2882,31.3184,31.2762,31.3063,28200.0
2012-03-15 15:30:00,51.94,51.96,51.9,51.93,26600.0,31.3063,31.3184,31.2822,31.3003,26600.0
2012-03-15 15:35:00,51.93,51.94,51.85,51.9,28000.0,31.3003,31.3063,31.2521,31.2822,28000.0
2012-03-15 15:40:00,51.9,51.93,51.87,51.89,29700.0,31.2822,31.3003,31.2641,31.2762,29700.0
2012-03-15 15:45:00,51.89,51.89,51.7,51.73,71200.0,31.2762,31.2762,31.1617,31.1797,71200.0
2012-03-15 15:50:00,51.74,51.85,51.74,51.85,74800.0,31.1858,31.2521,31.1858,31.2521,74800.0
2012-03-15 15:55:00,51.85,51.93,51.84,51.89,99200.0,31.2521,31.3003,31.246,31.2762,99200.0
2012-03-16 09:30:00,51.79,52.05,51.79,52.05,430500.0,31.2159,31.3726,31.2159,31.3726,430500.0
2012-03-16 09:35:00,52.04,52.05,51.6,51.64,24900.0,31.3666,31.3726,31.1014,31.1255,24900.0
2012-03-16 09:40:00,51.65,51.65,51.48,51.54,12900.0,31.1315,31.1315,31.0291,31.0652,12900.0
2012-03-16 09:45:00,51.51,51.52,51.36,51.44,33400.0,31.0471,31.0532,30.9567,31.0049,33400.0
2012-03-16 09:50:00,51.45,51.54,51.41,51.41,22900.0,31.011,31.0652,30.9869,30.9869,22900.0
2012-03-16 09:55:00,51.45,51.5,51.38,51.43,25100.0,31.011,31.0411,30.9688,30.9989,25100.0
2012-03-16 10:00:00,51.44,51.44,51.33,51.39,29200.0,31.0049,31.0049,30.9386,30.9748,29200.0
2012-03-16 10:05:00,51.39,51.55,51.39,51.54,17000.0,30.9748,31.0712,30.9748,31.0652,17000.0
2012-03-16 10:10:00,51.54,51.57,51.51,51.55,10800.0,31.0652,31.0833,31.0471,31.0712,10800.0
2012-03-16 10:15:00,51.55,51.55,51.37,51.39,16900.0,31.0712,31.0712,30.9628,30.9748,16900.0
2012-03-16 10:20:00,51.39,51.44,51.36,51.43,6300.0,30.9748,31.0049,30.9567,30.9989,6300.0
2012-03-16 10:25:00,51.44,51.45,51.32,51.38,36800.0,31.0049,31.011,30.9326,30.9688,36800.0
2012-03-16 10:30:00,51.38,51.38,51.22,51.35,21500.0,30.9688,30.9688,30.8723,30.9507,21500.0
2012-03-16 10:35:00,51.35,51.42,51.29,51.4,12100.0,30.9507,30.9929,30.9145,30.9808,12100.0
2012-03-16 10:40:00,51.41,51.44,51.28,51.32,16600.0,30.9869,31.0049,30.9085,30.9326,16600.0
2012-03-16 10:45:00,51.34,51.41,51.25,51.31,15500.0,30.9447,30.9869,30.8904,30.9266,15500.0
2012-03-16 10:50:00,51.32,51.37,51.3,51.33,5400.0,30.9326,30.9628,30.9206,30.9386,5400.0
2012-03-16 10:55:00,51.36,51.37,51.32,51.34,7300.0,30.9567,30.9628,30.9326,30.9447,7300.0
2012-03-16 11:00:00,51.36,51.39,51.34,51.38,8500.0,30.9567,30.9748,30.9447,30.9688,8500.0
2012-03-16 11:05:00,51.39,51.43,51.35,51.38,7000.0,30.9748,30.9989,30.9507,30.9688,7000.0
2012-03-16 11:10:00,51.39,51.41,51.36,51.36,6200.0,30.9748,30.9869,30.9567,30.9567,6200.0
2012-03-16 11:15:00,51.37,51.39,51.27,51.27,11200.0,30.9628,30.9748,30.9025,30.9025,11200.0
2012-03-16 11:20:00,51.27,51.29,51.24,51.27,7400.0,30.9025,30.9145,30.8844,30.9025,7400.0
2012-03-16 11:25:00,51.28,51.31,51.24,51.26,4900.0,30.9085,30.9266,30.8844,30.8964,4900.0
2012-03-16 11:30:00,51.26,51.32,51.23,51.32,13200.0,30.8964,30.9326,30.8784,30.9326,13200.0
2012-03-16 11:35:00,51.32,51.34,51.27,51.33,16100.0,30.9326,30.9447,30.9025,30.9386,16100.0
2012-03-16 11:40:00,51.34,51.4,51.3,51.37,34400.0,30.9447,30.9808,30.9206,30.9628,34400.0
2012-03-16 11:45:00,51.38,51.45,51.35,51.45,17700.0,30.9688,31.011,30.9507,31.011,17700.0
2012-03-16 11:50:00,51.43,51.49,51.41,51.48,8000.0,30.9989,31.0351,30.9869,31.0291,8000.0
2012-03-16 11:55:00,51.49,51.54,51.48,51.48,12000.0,31.0351,31.0652,31.0291,31.0291,12000.0
2012-03-16 12:00:00,51.49,51.5,51.44,51.46,10400.0,31.0351,31.0411,31.0049,31.017,10400.0
2012-03-16 12:05:00,51.45,51.46,51.41,51.44,25000.0,31.011,31.017,30.9869,31.0049,25000.0
2012-03-16 12:10:00,51.44,51.46,51.39,51.46,10800.0,31.0049,31.017,30.9748,31.017,10800.0
2012-03-16 12:15:00,51.45,51.48,51.42,51.45,9900.0,31.011,31.0291,30.9929,31.011,9900.0
2012-03-16 12:20:00,51.46,51.53,51.45,51.47,9800.0,31.017,31.0592,31.011,31.023,9800.0
2012-03-16 12:25:00,51.46,51.6,51.46,51.58,11900.0,31.017,31.1014,31.017,31.0893,11900.0
2012-03-16 12:30:00,51.57,51.62,51.56,51.6,7700.0,31.0833,31.1134,31.0773,31.1014,7700.0
2012-03-16 12:35:00,51.6,51.64,51.59,51.64,8800.0,31.1014,31.1255,31.0954,31.1255,8800.0
2012-03-16 12:40:00,51.64,51.69,51.6,51.69,18000.0,31.1255,31.1556,31.1014,31.1556,18000.0
2012-03-16 12:45:00,51.68,51.68,51.62,51.64,16700.0,31.1496,31.1496,31.1134,31.1255,16700.0
2012-03-16 12:50:00,51.64,51.65,51.6,51.64,8000.0,31.1255,31.1315,31.1014,31.1255,8000.0
2012-03-16 12:55:00,51.64,51.67,51.62,51.66,8900.0,31.1255,31.1436,31.1134,31.1375,8900.0
2012-03-16 13:00:00,51.65,51.67,51.62,51.64,9800.0,31.1315,31.1436,31.1134,31.1255,9800.0
2012-03-16 13:05:00,51.66,51.69,51.64,51.65,5800.0,31.1375,31.1556,31.1255,31.1315,5800.0
2012-03-16 13:10:00,51.64,51.65,51.61,51.61,11100.0,31.1255,31.1315,31.1074,31.1074,11100.0
2012-03-16 13:15:00,51.61,51.61,51.52,51.52,9200.0,31.1074,31.1074,31.0532,31.0532,9200.0
2012-03-16 13:20:00,51.52,51.55,51.51,51.52,9800.0,31.0532,31.0712,31.0471,31.0532,9800.0
2012-03-16 13:25:00,51.53,51.56,51.53,51.56,4000.0,31.0592,31.0773,31.0592,31.0773,4000.0
2012-03-16 13:30:00,51.56,51.6,51.54,51.59,7800.0,31.0773,31.1014,31.0652,31.0954,7800.0
2012-03-16 13:35:00,51.58,51.64,51.58,51.64,7300.0,31.0893,31.1255,31.0893,31.1255,7300.0
2012-03-16 13:40:00,51.63,51.63,51.56,51.57,9500.0,31.1195,31.1195,31.0773,31.0833,9500.0
2012-03-16 13:45:00,51.57,51.59,51.52,51.54,13600.0,31.0833,31.0954,31.0532,31.0652,13600.0
2012-03-16 13:50:00,51.54,51.59,51.53,51.56,7200.0,31.0652,31.0954,31.0592,31.0773,7200.0
2012-03-16 13:55:00,51.57,51.63,51.57,51.63,5700.0,31.0833,31.1195,31.0833,31.1195,5700.0
2012-03-16 14:00:00,51.64,51.67,51.64,51.67,8100.0,31.1255,31.1436,31.1255,31.1436,8100.0
2012-03-16 14:05:00,51.68,51.69,51.65,51.65,17600.0,31.1496,31.1556,31.1315,31.1315,17600.0
2012-03-16 14:10:00,51.66,51.68,51.59,51.59,11800.0,31.1375,31.1496,31.0954,31.0954,11800.0
2012-03-16 14:15:00,51.6,51.67,51.6,51.65,12000.0,31.1014,31.1436,31.1014,31.1315,12000.0
2012-03-16 14:20:00,51.65,51.68,51.65,51.66,8200.0,31.1315,31.1496,31.1315,31.1375,8200.0
2012-03-16 14:25:00,51.67,51.68,51.63,51.63,8300.0,31.1436,31.1496,31.1195,31.1195,8300.0
2012-03-16 14:30:00,51.64,51.66,51.63,51.65,8800.0,31.1255,31.1375,31.1195,31.1315,8800.0
2012-03-16 14:35:00,51.65,51.66,51.63,51.65,9500.0,31.1315,31.1375,31.1195,31.1315,9500.0
2012-03-16 14:40:00,51.64,51.69,51.64,51.65,8700.0,31.1255,31.1556,31.1255,31.1315,8700.0
2012-03-16 14:45:00,51.66,51.74,51.63,51.64,87300.0,31.1375,31.1858,31.1195,31.1255,87300.0
2012-03-16 14:50:00,51.64,51.71,51.64,51.7,11800.0,31.1255,31.1677,31.1255,31.1617,11800.0
2012-03-16 14:55:00,51.7,51.71,51.68,51.71,11300.0,31.1617,31.1677,31.1496,31.1677,11300.0
2012-03-16 15:00:00,51.71,51.74,51.7,51.74,17000.0,31.1677,31.1858,31.1617,31.1858,17000.0
2012-03-16 15:05:00,51.74,51.75,51.72,51.74,11100.0,31.1858,31.1918,31.1737,31.1858,11100.0
2012-03-16 15:10:00,51.73,51.75,51.69,51.72,19300.0,31.1797,31.1918,31.1556,31.1737,19300.0
2012-03-16 15:15:00,51.72,51.74,51.69,51.7,18200.0,31.1737,31.1858,31.1556,31.1617,18200.0
2012-03-16 15:20:00,51.69,51.75,51.68,51.73,15700.0,31.1556,31.1918,31.1496,31.1797,15700.0
2012-03-16 15:25:00,51.74,51.75,51.72,51.73,12300.0,31.1858,31.1918,31.1737,31.1797,12300.0
2012-03-16 15:30:00,51.73,51.75,51.7,51.72,20300.0,31.1797,31.1918,31.1617,31.1737,20300.0
2012-03-16 15:35:00,51.72,51.86,51.72,51.86,58900.0,31.1737,31.2581,31.1737,31.2581,58900.0
2012-03-16 15:40:00,51.86,51.92,51.85,51.92,45100.0,31.2581,31.2943,31.2521,31.2943,45100.0
2012-03-16 15:45:00,51.91,51.96,51.91,51.96,75600.0,31.2882,31.3184,31.2882,31.3184,75600.0
2012-03-16 15:50:00,51.96,52.01,51.95,51.96,192500.0,31.3184,31.3485,31.3123,31.3184,192500.0
2012-03-16 15:55:00,51.95,52.0,51.95,51.99,147900.0,31.3123,31.3425,31.3123,31.3364,147900.0
2012-03-19 09:30:00,51.93,51.97,51.74,51.93,42600.0,31.3003,31.3244,31.1858,31.3003,42600.0
2012-03-19 09:35:00,51.93,52.06,51.93,52.05,50800.0,31.3003,31.3786,31.3003,31.3726,50800.0
2012-03-19 09:40:00,52.05,52.07,51.98,52.04,43000.0,31.3726,31.3847,31.3304,31.3666,43000.0
2012-03-19 09:45:00,52.04,52.33,52.0,52.32,48900.0,31.3666,31.5414,31.3425,31.5354,48900.0
2012-03-19 09:50:00,52.34,52.45,52.3,52.32,45400.0,31.5474,31.6137,31.5233,31.5354,45400.0
2012-03-19 09:55:00,52.33,52.35,52.18,52.21,74700.0,31.5414,31.5534,31.451,31.4691,74700.0
2012-03-19 10:00:00,52.23,52.25,52.18,52.2,30900.0,31.4811,31.4932,31.451,31.463,30900.0
2012-03-19 10:05:00,52.2,52.2,51.96,52.0,38500.0,31.463,31.463,31.3184,31.3425,38500.0
2012-03-19 10:10:00,52.0,52.09,51.99,52.09,24400.0,31.3425,31.3967,31.3364,31.3967,24400.0
2012-03-19 10:15:00,52.09,52.16,52.07,52.08,17300.0,31.3967,31.4389,31.3847,31.3907,17300.0
2012-03-19 10:20:00,52.08,52.09,51.96,51.98,28100.0,31.3907,31.3967,31.3184,31.3304,28100.0
2012-03-19 10:25:00,51.99,52.11,51.98,52.1,13100.0,31.3364,31.4088,31.3304,31.4028,13100.0
2012-03-19 10:30:00,52.1,52.21,52.1,52.19,29400.0,31.4028,31.4691,31.4028,31.457,29400.0
2012-03-19 10:35:00,52.18,52.2,52.14,52.19,10200.0,31.451,31.463,31.4269,31.457,10200.0
2012-03-19 10:40:00,52.19,52.32,52.18,52.29,26900.0,31.457,31.5354,31.451,31.5173,26900.0
2012-03-19 10:45:00,52.28,52.34,52.28,52.28,13000.0,31.5112,31.5474,31.5112,31.5112,13000.0
2012-03-19 10:50:00,52.29,52.3,52.24,52.27,55900.0,31.5173,31.5233,31.4871,31.5052,55900.0
2012-03-19 10:55:00,52.26,52.28,52.24,52.26,21100.0,31.4992,31.5112,31.4871,31.4992,21100.0
2012-03-19 11:00:00,52.26,52.27,52.22,52.25,23800.0,31.4992,31.5052,31.4751,31.4932,23800.0
2012-03-19 11:05:00,52.25,52.26,52.23,52.25,12200.0,31.4932,31.4992,31.4811,31.4932,12200.0
2012-03-19 11:10:00,52.25,52.27,52.17,52.2,41400.0,31.4932,31.5052,31.4449,31.463,41400.0
2012-03-19 11:15:00,52.18,52.25,52.18,52.24,11200.0,31.451,31.4932,31.451,31.4871,11200.0
2012-03-19 11:20:00,52.25,52.27,52.23,52.24,17400.0,31.4932,31.5052,31.4811,31.4871,17400.0
2012-03-19 11:25:00,52.25,52.26,52.21,52.24,9400.0,31.4932,31.4992,31.4691,31.4871,9400.0
2012-03-19 11:30:00,52.24,52.24,52.17,52.17,14300.0,31.4871,31.4871,31.4449,31.4449,14300.0
2012-03-19 11:35:00,52.17,52.29,52.17,52.26,9900.0,31.4449,31.5173,31.4449,31.4992,9900.0
2012-03-19 11:40:00,52.27,52.36,52.25,52.33,40600.0,31.5052,31.5595,31.4932,31.5414,40600.0
2012-03-19 11:45:00,52.34,52.36,52.24,52.25,32200.0,31.5474,31.5595,31.4871,31.4932,32200.0
2012-03-19 11:50:00,52.26,52.27,52.22,52.23,11700.0,31.4992,31.5052,31.4751,31.4811,11700.0
2012-03-19 11:55:00,52.23,52.36,52.22,52.35,22300.0,31.4811,31.5595,31.4751,31.5534,22300.0
2012-03-19 12:00:00,52.36,52.4,52.31,52.35,32800.0,31.5595,31.5836,31.5293,31.5534,32800.0
2012-03-19 12:05:00,52.35,52.35,52.34,52.35,6900.0,31.5534,31.5534,31.5474,31.5534,6900.0
2012-03-19 12:10:00,52.35,52.37,52.29,52.3,74800.0,31.5534,31.5655,31.5173,31.5233,74800.0
2012-03-19 12:15:00,52.3,52.31,52.26,52.26,27200.0,31.5233,31.5293,31.4992,31.4992,27200.0
2012-03-19 12:20:00,52.25,52.27,52.2,52.21,8300.0,31.4932,31.5052,31.463,31.4691,8300.0
2012-03-19 12:25:00,52.19,52.24,52.18,52.24,16000.0,31.457,31.4871,31.451,31.4871,16000.0
2012-03-19 12:30:00,52.26,52.32,52.26,52.3,10000.0,31.4992,31.5354,31.4992,31.5233,10000.0
2012-03-19 12:35:00,52.29,52.31,52.28,52.28,16300.0,31.5173,31.5293,31.5112,31.5112,16300.0
2012-03-19 12:40:00,52.28,52.36,52.27,52.28,15700.0,31.5112,31.5595,31.5052,31.5112,15700.0
2012-03-19 12:45:00,52.28,52.33,52.25,52.33,17700.0,31.5112,31.5414,31.4932,31.5414,17700.0
2012-03-19 12:50:00,52.34,52.38,52.33,52.38,12700.0,31.5474,31.5715,31.5414,31.5715,12700.0
2012-03-19 12:55:00,52.38,52.43,52.38,52.42,15700.0,31.5715,31.6017,31.5715,31.5956,15700.0
2012-03-19 13:00:00,52.42,52.45,52.41,52.45,11600.0,31.5956,31.6137,31.5896,31.6137,11600.0
2012-03-19 13:05:00,52.45,52.45,52.44,52.44,19800.0,31.6137,31.6137,31.6077,31.6077,19800.0
2012-03-19 13:10:00,52.45,52.5,52.45,52.48,20100.0,31.6137,31.6438,31.6137,31.6318,20100.0
2012-03-19 13:15:00,52.48,52.49,52.44,52.44,22900.0,31.6318,31.6378,31.6077,31.6077,22900.0
2012-03-19 13:20:00,52.44,52.49,52.41,52.42,16800.0,31.6077,31.6378,31.5896,31.5956,16800.0
2012-03-19 13:25:00,52.42,52.49,52.42,52.48,6800.0,31.5956,31.6378,31.5956,31.6318,6800.0
2012-03-19 13:30:00,52.49,52.49,52.4,52.45,13500.0,31.6378,31.6378,31.5836,31.6137,13500.0
2012-03-19 13:35:00,52.44,52.48,52.43,52.44,13400.0,31.6077,31.6318,31.6017,31.6077,13400.0
2012-03-19 13:40:00,52.45,52.45,52.42,52.45,6600.0,31.6137,31.6137,31.5956,31.6137,6600.0
2012-03-19 13:45:00,52.45,52.46,52.42,52.46,7300.0,31.6137,31.6197,31.5956,31.6197,7300.0
2012-03-19 13:50:00,52.45,52.45,52.38,52.4,28000.0,31.6137,31.6137,31.5715,31.5836,28000.0
2012-03-19 13:55:00,52.39,52.42,52.36,52.41,4900.0,31.5775,31.5956,31.5595,31.5896,4900.0
2012-03-19 14:00:00,52.42,52.43,52.39,52.39,9200.0,31.5956,31.6017,31.5775,31.5775,9200.0
2012-03-19 14:05:00,52.39,52.43,52.37,52.41,10900.0,31.5775,31.6017,31.5655,31.5896,10900.0
2012-03-19 14:10:00,52.41,52.47,52.41,52.46,22700.0,31.5896,31.6258,31.5896,31.6197,22700.0
2012-03-19 14:15:00,52.46,52.5,52.46,52.46,22500.0,31.6197,31.6438,31.6197,31.6197,22500.0
2012-03-19 14:20:00,52.46,52.5,52.45,52.49,28800.0,31.6197,31.6438,31.6137,31.6378,28800.0
2012-03-19 14:25:00,52.5,52.53,52.49,52.52,23200.0,31.6438,31.6619,31.6378,31.6559,23200.0
2012-03-19 14:30:00,52.53,52.56,52.5,52.52,37100.0,31.6619,31.68,31.6438,31.6559,37100.0
2012-03-19 14:35:00,52.52,52.53,52.5,52.52,30600.0,31.6559,31.6619,31.6438,31.6559,30600.0
2012-03-19 14:40:00,52.52,52.52,52.48,52.48,20400.0,31.6559,31.6559,31.6318,31.6318,20400.0
2012-03-19 14:45:00,52.47,52.53,52.47,52.52,12700.0,31.6258,31.6619,31.6258,31.6559,12700.0
2012-03-19 14:50:00,52.53,52.56,52.51,52.55,20300.0,31.6619,31.68,31.6499,31.674,20300.0
2012-03-19 14:55:00,52.54,52.54,52.5,52.51,12900.0,31.668,31.668,31.6438,31.6499,12900.0
2012-03-19 15:00:00,52.51,52.54,52.48,52.52,23100.0,31.6499,31.668,31.6318,31.6559,23100.0
2012-03-19 15:05:00,52.51,52.52,52.44,52.47,11100.0,31.6499,31.6559,31.6077,31.6258,11100.0
2012-03-19 15:10:00,52.46,52.52,52.46,52.52,28700.0,31.6197,31.6559,31.6197,31.6559,28700.0
2012-03-19 15:15:00,52.52,52.53,52.49,52.5,12600.0,31.6559,31.6619,31.6378,31.6438,12600.0
2012-03-19 15:20:00,52.51,52.54,52.48,52.49,21700.0,31.6499,31.668,31.6318,31.6378,21700.0
2012-03-19 15:25:00,52.49,52.5,52.45,52.46,23500.0,31.6378,31.6438,31.6137,31.6197,23500.0
2012-03-19 15:30:00,52.47,52.52,52.47,52.49,32100.0,31.6258,31.6559,31.6258,31.6378,32100.0
2012-03-19 15:35:00,52.49,52.51,52.48,52.49,21000.0,31.6378,31.6499,31.6318,31.6378,21000.0
2012-03-19 15:40:00,52.49,52.51,52.4,52.43,31100.0,31.6378,31.6499,31.5836,31.6017,31100.0
2012-03-19 15:45:00,52.43,52.45,52.37,52.39,47300.0,31.6017,31.6137,31.5655,31.5775,47300.0
2012-03-19 15:50:00,52.38,52.39,52.32,52.36,54000.0,31.5715,31.5775,31.5354,31.5595,54000.0
2012-03-19 15:55:00,52.35,52.38,52.34,52.37,88000.0,31.5534,31.5715,31.5474,31.5655,88000.0
2012-03-20 09:30:00,52.04,52.12,51.84,51.96,54200.0,31.3666,31.4148,31.246,31.3184,54200.0
2012-03-20 09:35:00,51.96,52.34,51.95,52.22,45700.0,31.3184,31.5474,31.3123,31.4751,45700.0
2012-03-20 09:40:00,52.22,52.22,51.92,51.97,17900.0,31.4751,31.4751,31.2943,31.3244,17900.0
2012-03-20 09:45:00,51.96,51.96,51.84,51.9,19600.0,31.3184,31.3184,31.246,31.2822,19600.0
2012-03-20 09:50:00,51.93,52.3,51.85,51.98,41700.0,31.3003,31.5233,31.2521,31.3304,41700.0
2012-03-20 09:55:00,51.98,52.17,51.94,52.08,39800.0,31.3304,31.4449,31.3063,31.3907,39800.0
2012-03-20 10:00:00,52.1,52.14,51.94,51.97,48500.0,31.4028,31.4269,31.3063,31.3244,48500.0
2012-03-20 10:05:00,51.97,52.11,51.93,52.11,25800.0,31.3244,31.4088,31.3003,31.4088,25800.0
2012-03-20 10:10:00,52.11,52.17,52.11,52.16,16300.0,31.4088,31.4449,31.4088,31.4389,16300.0
2012-03-20 10:15:00,52.15,52.16,52.09,52.09,11500.0,31.4329,31.4389,31.3967,31.3967,11500.0
2012-03-20 10:20:00,52.09,52.09,52.0,52.05,13900.0,31.3967,31.3967,31.3425,31.3726,13900.0
2012-03-20 10:25:00,52.05,52.12,52.05,52.07,31900.0,31.3726,31.4148,31.3726,31.3847,31900.0
2012-03-20 10:30:00,52.08,52.1,52.03,52.07,10500.0,31.3907,31.4028,31.3606,31.3847,10500.0
2012-03-20 10:35:00,52.07,52.22,52.06,52.19,28500.0,31.3847,31.4751,31.3786,31.457,28500.0
2012-03-20 10:40:00,52.18,52.22,52.14,52.22,7500.0,31.451,31.4751,31.4269,31.4751,7500.0
2012-03-20 10:45:00,52.22,52.31,52.21,52.29,26300.0,31.4751,31.5293,31.4691,31.5173,26300.0
2012-03-20 10:50:00,52.29,52.32,52.25,52.31,16400.0,31.5173,31.5354,31.4932,31.5293,16400.0
2012-03-20 10:55:00,52.3,52.34,52.26,52.34,13600.0,31.5233,31.5474,31.4992,31.5474,13600.0
2012-03-20 11:00:00,52.31,52.32,52.29,52.32,12300.0,31.5293,31.5354,31.5173,31.5354,12300.0
2012-03-20 11:05:00,52.33,52.4,52.33,52.39,68800.0,31.5414,31.5836,31.5414,31.5775,68800.0
2012-03-20 11:10:00,52.38,52.4,52.35,52.35,12500.0,31.5715,31.5836,31.5534,31.5534,12500.0
2012-03-20 11:15:00,52.34,52.46,52.34,52.46,36100.0,31.5474,31.6197,31.5474,31.6197,36100.0
2012-03-20 11:20:00,52.45,52.63,52.45,52.62,44800.0,31.6137,31.7222,31.6137,31.7162,44800.0
2012-03-20 11:25:00,52.62,52.69,52.57,52.58,41000.0,31.7162,31.7584,31.686,31.6921,41000.0
2012-03-20 11:30:00,52.58,52.58,52.48,52.5,37600.0,31.6921,31.6921,31.6318,31.6438,37600.0
2012-03-20 11:35:00,52.49,52.49,52.39,52.42,18000.0,31.6378,31.6378,31.5775,31.5956,18000.0
2012-03-20 11:40:00,52.42,52.44,52.34,52.44,19100.0,31.5956,31.6077,31.5474,31.6077,19100.0
2012-03-20 11:45:00,52.44,52.45,52.36,52.41,142500.0,31.6077,31.6137,31.5595,31.5896,142500.0
2012-03-20 11:50:00,52.4,52.42,52.31,52.33,24600.0,31.5836,31.5956,31.5293,31.5414,24600.0
2012-03-20 11:55:00,52.3,52.4,52.29,52.4,15000.0,31.5233,31.5836,31.5173,31.5836,15000.0
2012-03-20 12:00:00,52.39,52.5,52.38,52.45,22100.0,31.5775,31.6438,31.5715,31.6137,22100.0
2012-03-20 12:05:00,52.46,52.47,52.4,52.41,27400.0,31.6197,31.6258,31.5836,31.5896,27400.0
2012-03-20 12:10:00,52.4,52.42,52.38,52.38,10600.0,31.5836,31.5956,31.5715,31.5715,10600.0
2012-03-20 12:15:00,52.38,52.46,52.35,52.44,19900.0,31.5715,31.6197,31.5534,31.6077,19900.0
2012-03-20 12:20:00,52.45,52.45,52.42,52.44,13700.0,31.6137,31.6137,31.5956,31.6077,13700.0
2012-03-20 12:25:00,52.44,52.47,52.39,52.43,11100.0,31.6077,31.6258,31.5775,31.6017,11100.0
2012-03-20 12:30:00,52.45,52.47,52.43,52.43,9100.0,31.6137,31.6258,31.6017,31.6017,9100.0
2012-03-20 12:35:00,52.42,52.45,52.4,52.45,4900.0,31.5956,31.6137,31.5836,31.6137,4900.0
2012-03-20 12:40:00,52.46,52.5,52.46,52.48,8900.0,31.6197,31.6438,31.6197,31.6318,8900.0
2012-03-20 12:45:00,52.48,52.48,52.37,52.4,34100.0,31.6318,31.6318,31.5655,31.5836,34100.0
2012-03-20 12:50:00,52.39,52.5,52.39,52.5,48300.0,31.5775,31.6438,31.5775,31.6438,48300.0
2012-03-20 12:55:00,52.5,52.54,52.5,52.54,12200.0,31.6438,31.668,31.6438,31.668,12200.0
2012-03-20 13:00:00,52.53,52.54,52.53,52.53,7700.0,31.6619,31.668,31.6619,31.6619,7700.0
2012-03-20 13:05:00,52.53,52.72,52.53,52.67,60000.0,31.6619,31.7764,31.6619,31.7463,60000.0
2012-03-20 13:10:00,52.67,52.68,52.61,52.63,27600.0,31.7463,31.7523,31.7101,31.7222,27600.0
2012-03-20 13:15:00,52.63,52.63,52.54,52.55,15900.0,31.7222,31.7222,31.668,31.674,15900.0
2012-03-20 13:20:00,52.54,52.55,52.52,52.54,13700.0,31.668,31.674,31.6559,31.668,13700.0
2012-03-20 13:25:00,52.53,52.57,52.53,52.55,9000.0,31.6619,31.686,31.6619,31.674,9000.0
2012-03-20 13:30:00,52.55,52.59,52.55,52.58,20700.0,31.674,31.6981,31.674,31.6921,20700.0
2012-03-20 13:35:00,52.58,52.64,52.57,52.59,17400.0,31.6921,31.7282,31.686,31.6981,17400.0
2012-03-20 13:40:00,52.58,52.61,52.57,52.6,9300.0,31.6921,31.7101,31.686,31.7041,9300.0
2012-03-20 13:45:00,52.6,52.62,52.57,52.61,17300.0,31.7041,31.7162,31.686,31.7101,17300.0
2012-03-20 13:50:00,52.6,52.6,52.58,52.58,13000.0,31.7041,31.7041,31.6921,31.6921,13000.0
2012-03-20 13:55:00,52.59,52.6,52.57,52.59,7900.0,31.6981,31.7041,31.686,31.6981,7900.0
2012-03-20 14:00:00,52.59,52.6,52.58,52.58,17700.0,31.6981,31.7041,31.6921,31.6921,17700.0
2012-03-20 14:05:00,52.58,52.64,52.57,52.63,43700.0,31.6921,31.7282,31.686,31.7222,43700.0
2012-03-20 14:10:00,52.63,52.65,52.63,52.65,34900.0,31.7222,31.7343,31.7222,31.7343,34900.0
2012-03-20 14:15:00,52.64,52.71,52.63,52.7,45000.0,31.7282,31.7704,31.7222,31.7644,45000.0
2012-03-20 14:20:00,52.7,52.76,52.7,52.76,68800.0,31.7644,31.8006,31.7644,31.8006,68800.0
2012-03-20 14:25:00,52.77,52.78,52.71,52.74,24600.0,31.8066,31.8126,31.7704,31.7885,24600.0
2012-03-20 14:30:00,52.75,52.75,52.65,52.67,27100.0,31.7945,31.7945,31.7343,31.7463,27100.0
2012-03-20 14:35:00,52.66,52.72,52.64,52.64,16100.0,31.7403,31.7764,31.7282,31.7282,16100.0
2012-03-20 14:40:00,52.64,52.65,52.61,52.64,18900.0,31.7282,31.7343,31.7101,31.7282,18900.0
2012-03-20 14:45:00,52.65,52.67,52.64,52.66,21100.0,31.7343,31.7463,31.7282,31.7403,21100.0
2012-03-20 14:50:00,52.66,52.74,52.64,52.73,67200.0,31.7403,31.7885,31.7282,31.7825,67200.0
2012-03-20 14:55:00,52.73,52.74,52.72,52.72,35700.0,31.7825,31.7885,31.7764,31.7764,35700.0
2012-03-20 15:00:00,52.72,52.77,52.72,52.77,32700.0,31.7764,31.8066,31.7764,31.8066,32700.0
2012-03-20 15:05:00,52.77,52.78,52.73,52.74,37100.0,31.8066,31.8126,31.7825,31.7885,37100.0
2012-03-20 15:10:00,52.75,52.75,52.7,52.72,32200.0,31.7945,31.7945,31.7644,31.7764,32200.0
2012-03-20 15:15:00,52.71,52.77,52.71,52.76,57900.0,31.7704,31.8066,31.7704,31.8006,57900.0
2012-03-20 15:20:00,52.76,52.76,52.69,52.76,29900.0,31.8006,31.8006,31.7584,31.8006,29900.0
2012-03-20 15:25:00,52.76,52.81,52.7,52.8,62500.0,31.8006,31.8307,31.7644,31.8247,62500.0
2012-03-20 15:30:00,52.8,52.8,52.74,52.75,115500.0,31.8247,31.8247,31.7885,31.7945,115500.0
2012-03-20 15:35:00,52.76,52.8,52.68,52.69,85500.0,31.8006,31.8247,31.7523,31.7584,85500.0
2012-03-20 15:40:00,52.7,52.74,52.68,52.73,85800.0,31.7644,31.7885,31.7523,31.7825,85800.0
2012-03-20 15:45:00,52.73,52.75,52.69,52.75,119700.0,31.7825,31.7945,31.7584,31.7945,119700.0
2012-03-20 15:50:00,52.74,52.75,52.69,52.72,108400.0,31.7885,31.7945,31.7584,31.7764,108400.0
2012-03-20 15:55:00,52.72,52.75,52.67,52.7,116000.0,31.7764,31.7945,31.7463,31.7644,116000.0
2012-03-21 09:30:00,52.82,52.93,52.59,52.77,53600.0,31.8367,31.903,31.6981,31.8066,53600.0
2012-03-21 09:35:00,52.77,52.9,52.58,52.76,28800.0,31.8066,31.8849,31.6921,31.8006,28800.0
2012-03-21 09:40:00,52.76,52.89,52.75,52.78,119300.0,31.8006,31.8789,31.7945,31.8126,119300.0
2012-03-21 09:45:00,52.8,52.89,52.71,52.8,134600.0,31.8247,31.8789,31.7704,31.8247,134600.0
2012-03-21 09:50:00,52.79,52.83,52.68,52.72,28500.0,31.8186,31.8428,31.7523,31.7764,28500.0
2012-03-21 09:55:00,52.72,52.9,52.71,52.8,30600.0,31.7764,31.8849,31.7704,31.8247,30600.0
2012-03-21 10:00:00,52.78,52.86,52.65,52.73,27500.0,31.8126,31.8608,31.7343,31.7825,27500.0
2012-03-21 10:05:00,52.75,52.79,52.66,52.76,53500.0,31.7945,31.8186,31.7403,31.8006,53500.0
2012-03-21 10:10:00,52.74,52.83,52.73,52.79,77800.0,31.7885,31.8428,31.7825,31.8186,77800.0
2012-03-21 10:15:00,52.78,52.82,52.72,52.78,38700.0,31.8126,31.8367,31.7764,31.8126,38700.0
2012-03-21 10:20:00,52.77,52.82,52.76,52.82,47200.0,31.8066,31.8367,31.8006,31.8367,47200.0
2012-03-21 10:25:00,52.82,52.82,52.76,52.8,36500.0,31.8367,31.8367,31.8006,31.8247,36500.0
2012-03-21 10:30:00,52.8,52.82,52.79,52.79,40800.0,31.8247,31.8367,31.8186,31.8186,40800.0
2012-03-21 10:35:00,52.79,52.83,52.79,52.82,26700.0,31.8186,31.8428,31.8186,31.8367,26700.0
2012-03-21 10:40:00,52.83,52.83,52.79,52.8,24900.0,31.8428,31.8428,31.8186,31.8247,24900.0
2012-03-21 10:45:00,52.8,52.8,52.77,52.79,37700.0,31.8247,31.8247,31.8066,31.8186,37700.0
2012-03-21 10:50:00,52.79,52.8,52.75,52.78,34700.0,31.8186,31.8247,31.7945,31.8126,34700.0
2012-03-21 10:55:00,52.78,52.79,52.69,52.73,44200.0,31.8126,31.8186,31.7584,31.7825,44200.0
2012-03-21 11:00:00,52.72,52.78,52.69,52.77,65400.0,31.7764,31.8126,31.7584,31.8066,65400.0
2012-03-21 11:05:00,52.77,52.81,52.76,52.76,15500.0,31.8066,31.8307,31.8006,31.8006,15500.0
2012-03-21 11:10:00,52.75,52.82,52.74,52.75,25200.0,31.7945,31.8367,31.7885,31.7945,25200.0
2012-03-21 11:15:00,52.75,52.75,52.66,52.66,32800.0,31.7945,31.7945,31.7403,31.7403,32800.0
2012-03-21 11:20:00,52.66,52.69,52.57,52.59,40800.0,31.7403,31.7584,31.686,31.6981,40800.0
2012-03-21 11:25:00,52.6,52.63,52.5,52.51,38600.0,31.7041,31.7222,31.6438,31.6499,38600.0
2012-03-21 11:30:00,52.52,52.54,52.45,52.47,23300.0,31.6559,31.668,31.6137,31.6258,23300.0
2012-03-21 11:35:00,52.46,52.54,52.45,52.45,29400.0,31.6197,31.668,31.6137,31.6137,29400.0
2012-03-21 11:40:00,52.45,52.48,52.43,52.44,8600.0,31.6137,31.6318,31.6017,31.6077,8600.0
2012-03-21 11:45:00,52.44,52.45,52.4,52.4,16600.0,31.6077,31.6137,31.5836,31.5836,16600.0
2012-03-21 11:50:00,52.4,52.42,52.38,52.39,25100.0,31.5836,31.5956,31.5715,31.5775,25100.0
2012-03-21 11:55:00,52.38,52.42,52.38,52.41,20500.0,31.5715,31.5956,31.5715,31.5896,20500.0
2012-03-21 12:00:00,52.41,52.45,52.4,52.41,13200.0,31.5896,31.6137,31.5836,31.5896,13200.0
2012-03-21 12:05:00,52.4,52.49,52.39,52.46,19700.0,31.5836,31.6378,31.5775,31.6197,19700.0
2012-03-21 12:10:00,52.46,52.51,52.44,52.5,13900.0,31.6197,31.6499,31.6077,31.6438,13900.0
2012-03-21 12:15:00,52.5,52.53,52.47,52.51,14400.0,31.6438,31.6619,31.6258,31.6499,14400.0
2012-03-21 12:20:00,52.51,52.55,52.51,52.53,17700.0,31.6499,31.674,31.6499,31.6619,17700.0
2012-03-21 12:25:00,52.54,52.56,52.52,52.56,14600.0,31.668,31.68,31.6559,31.68,14600.0
2012-03-21 12:30:00,52.55,52.57,52.55,52.56,19000.0,31.674,31.686,31.674,31.68,19000.0
2012-03-21 12:35:00,52.56,52.59,52.56,52.58,18000.0,31.68,31.6981,31.68,31.6921,18000.0
2012-03-21 12:40:00,52.58,52.63,52.57,52.61,22200.0,31.6921,31.7222,31.686,31.7101,22200.0
2012-03-21 12:45:00,52.6,52.62,52.59,52.59,10600.0,31.7041,31.7162,31.6981,31.6981,10600.0
2012-03-21 12:50:00,52.59,52.6,52.58,52.58,3900.0,31.6981,31.7041,31.6921,31.6921,3900.0
2012-03-21 12:55:00,52.59,52.59,52.52,52.52,15900.0,31.6981,31.6981,31.6559,31.6559,15900.0
2012-03-21 13:00:00,52.52,52.54,52.47,52.48,14500.0,31.6559,31.668,31.6258,31.6318,14500.0
2012-03-21 13:05:00,52.48,52.48,52.4,52.41,12400.0,31.6318,31.6318,31.5836,31.5896,12400.0
2012-03-21 13:10:00,52.42,52.42,52.36,52.41,35600.0,31.5956,31.5956,31.5595,31.5896,35600.0
2012-03-21 13:15:00,52.41,52.44,52.4,52.42,11100.0,31.5896,31.6077,31.5836,31.5956,11100.0
2012-03-21 13:20:00,52.43,52.44,52.41,52.42,5100.0,31.6017,31.6077,31.5896,31.5956,5100.0
2012-03-21 13:25:00,52.42,52.47,52.41,52.45,11700.0,31.5956,31.6258,31.5896,31.6137,11700.0
2012-03-21 13:30:00,52.46,52.47,52.43,52.47,9200.0,31.6197,31.6258,31.6017,31.6258,9200.0
2012-03-21 13:35:00,52.46,52.48,52.42,52.43,12000.0,31.6197,31.6318,31.5956,31.6017,12000.0
2012-03-21 13:40:00,52.43,52.44,52.4,52.44,18500.0,31.6017,31.6077,31.5836,31.6077,18500.0
2012-03-21 13:45:00,52.44,52.48,52.43,52.48,7900.0,31.6077,31.6318,31.6017,31.6318,7900.0
2012-03-21 13:50:00,52.47,52.51,52.43,52.51,18000.0,31.6258,31.6499,31.6017,31.6499,18000.0
2012-03-21 13:55:00,52.5,52.51,52.48,52.5,9000.0,31.6438,31.6499,31.6318,31.6438,9000.0
2012-03-21 14:00:00,52.51,52.59,52.51,52.56,18700.0,31.6499,31.6981,31.6499,31.68,18700.0
2012-03-21 14:05:00,52.57,52.59,52.55,52.58,28800.0,31.686,31.6981,31.674,31.6921,28800.0
2012-03-21 14:10:00,52.58,52.61,52.56,52.59,27100.0,31.6921,31.7101,31.68,31.6981,27100.0
2012-03-21 14:15:00,52.6,52.63,52.58,52.62,8600.0,31.7041,31.7222,31.6921,31.7162,8600.0
2012-03-21 14:20:00,52.62,52.64,52.6,52.62,9300.0,31.7162,31.7282,31.7041,31.7162,9300.0
2012-03-21 14:25:00,52.62,52.68,52.6,52.67,18800.0,31.7162,31.7523,31.7041,31.7463,18800.0
2012-03-21 14:30:00,52.66,52.77,52.65,52.72,33800.0,31.7403,31.8066,31.7343,31.7764,33800.0
2012-03-21 14:35:00,52.72,52.81,52.72,52.8,35600.0,31.7764,31.8307,31.7764,31.8247,35600.0
2012-03-21 14:40:00,52.79,52.83,52.77,52.82,23000.0,31.8186,31.8428,31.8066,31.8367,23000.0
2012-03-21 14:45:00,52.83,52.83,52.77,52.8,21200.0,31.8428,31.8428,31.8066,31.8247,21200.0
2012-03-21 14:50:00,52.81,52.83,52.76,52.79,25800.0,31.8307,31.8428,31.8006,31.8186,25800.0
2012-03-21 14:55:00,52.79,52.82,52.77,52.81,16200.0,31.8186,31.8367,31.8066,31.8307,16200.0
2012-03-21 15:00:00,52.81,52.83,52.77,52.82,17000.0,31.8307,31.8428,31.8066,31.8367,17000.0
2012-03-21 15:05:00,52.82,52.86,52.8,52.83,19200.0,31.8367,31.8608,31.8247,31.8428,19200.0
2012-03-21 15:10:00,52.83,52.86,52.8,52.83,12300.0,31.8428,31.8608,31.8247,31.8428,12300.0
2012-03-21 15:15:00,52.84,52.86,52.79,52.82,17200.0,31.8488,31.8608,31.8186,31.8367,17200.0
2012-03-21 15:20:00,52.82,52.85,52.8,52.81,11300.0,31.8367,31.8548,31.8247,31.8307,11300.0
2012-03-21 15:25:00,52.81,52.82,52.77,52.8,31700.0,31.8307,31.8367,31.8066,31.8247,31700.0
2012-03-21 15:30:00,52.79,52.8,52.74,52.76,123200.0,31.8186,31.8247,31.7885,31.8006,123200.0
2012-03-21 15:35:00,52.77,52.77,52.65,52.68,91400.0,31.8066,31.8066,31.7343,31.7523,91400.0
2012-03-21 15:40:00,52.67,52.71,52.62,52.66,53400.0,31.7463,31.7704,31.7162,31.7403,53400.0
2012-03-21 15:45:00,52.66,52.8,52.66,52.79,96000.0,31.7403,31.8247,31.7403,31.8186,96000.0
2012-03-21 15:50:00,52.78,52.79,52.74,52.74,102300.0,31.8126,31.8186,31.7885,31.7885,102300.0
2012-03-21 15:55:00,52.74,52.75,52.65,52.69,110900.0,31.7885,31.7945,31.7343,31.7584,110900.0
2012-03-22 09:30:00,52.38,52.67,52.26,52.59,32400.0,31.5715,31.7463,31.4992,31.6981,32400.0
2012-03-22 09:35:00,52.5,52.57,52.43,52.5,9500.0,31.6438,31.686,31.6017,31.6438,9500.0
2012-03-22 09:40:00,52.47,52.62,52.38,52.62,49000.0,31.6258,31.7162,31.5715,31.7162,49000.0
2012-03-22 09:45:00,52.62,52.74,52.53,52.67,54600.0,31.7162,31.7885,31.6619,31.7463,54600.0
2012-03-22 09:50:00,52.69,52.74,52.56,52.58,14700.0,31.7584,31.7885,31.68,31.6921,14700.0
2012-03-22 09:55:00,52.57,52.6,52.5,52.6,12100.0,31.686,31.7041,31.6438,31.7041,12100.0
2012-03-22 10:00:00,52.55,52.71,52.55,52.62,15900.0,31.674,31.7704,31.674,31.7162,15900.0
2012-03-22 10:05:00,52.61,52.62,52.52,52.55,24000.0,31.7101,31.7162,31.6559,31.674,24000.0
2012-03-22 10:10:00,52.55,52.56,52.47,52.49,29700.0,31.674,31.68,31.6258,31.6378,29700.0
2012-03-22 10:15:00,52.49,52.5,52.3,52.37,34400.0,31.6378,31.6438,31.5233,31.5655,34400.0
2012-03-22 10:20:00,52.38,52.4,52.33,52.35,14900.0,31.5715,31.5836,31.5414,31.5534,14900.0
2012-03-22 10:25:00,52.34,52.35,52.26,52.31,77800.0,31.5474,31.5534,31.4992,31.5293,77800.0
2012-03-22 10:30:00,52.32,52.34,52.26,52.33,38600.0,31.5354,31.5474,31.4992,31.5414,38600.0
2012-03-22 10:35:00,52.33,52.36,52.3,52.3,36400.0,31.5414,31.5595,31.5233,31.5233,36400.0
2012-03-22 10:40:00,52.3,52.36,52.25,52.31,69200.0,31.5233,31.5595,31.4932,31.5293,69200.0
2012-03-22 10:45:00,52.31,52.33,52.19,52.21,14800.0,31.5293,31.5414,31.457,31.4691,14800.0
2012-03-22 10:50:00,52.21,52.27,52.19,52.22,10400.0,31.4691,31.5052,31.457,31.4751,10400.0
2012-03-22 10:55:00,52.22,52.27,52.21,52.22,21400.0,31.4751,31.5052,31.4691,31.4751,21400.0
2012-03-22 11:00:00,52.23,52.28,52.16,52.27,31500.0,31.4811,31.5112,31.4389,31.5052,31500.0
2012-03-22 11:05:00,52.27,52.29,52.17,52.23,20400.0,31.5052,31.5173,31.4449,31.4811,20400.0
2012-03-22 11:10:00,52.24,52.28,52.2,52.22,18200.0,31.4871,31.5112,31.463,31.4751,18200.0
2012-03-22 11:15:00,52.21,52.26,52.21,52.23,11000.0,31.4691,31.4992,31.4691,31.4811,11000.0
2012-03-22 11:20:00,52.23,52.29,52.22,52.27,28700.0,31.4811,31.5173,31.4751,31.5052,28700.0
2012-03-22 11:25:00,52.27,52.28,52.26,52.26,5900.0,31.5052,31.5112,31.4992,31.4992,5900.0
2012-03-22 11:30:00,52.25,52.3,52.25,52.28,9500.0,31.4932,31.5233,31.4932,31.5112,9500.0
2012-03-22 11:35:00,52.26,52.27,52.19,52.19,106000.0,31.4992,31.5052,31.457,31.457,106000.0
2012-03-22 11:40:00,52.18,52.21,52.16,52.17,10300.0,31.451,31.4691,31.4389,31.4449,10300.0
2012-03-22 11:45:00,52.18,52.21,52.15,52.17,14800.0,31.451,31.4691,31.4329,31.4449,14800.0
2012-03-22 11:50:00,52.16,52.25,52.16,52.24,17700.0,31.4389,31.4932,31.4389,31.4871,17700.0
2012-03-22 11:55:00,52.24,52.26,52.22,52.25,14800.0,31.4871,31.4992,31.4751,31.4932,14800.0
2012-03-22 12:00:00,52.25,52.3,52.24,52.26,32700.0,31.4932,31.5233,31.4871,31.4992,32700.0
2012-03-22 12:05:00,52.26,52.28,52.23,52.25,14500.0,31.4992,31.5112,31.4811,31.4932,14500.0
2012-03-22 12:10:00,52.26,52.27,52.2,52.22,30600.0,31.4992,31.5052,31.463,31.4751,30600.0
2012-03-22 12:15:00,52.23,52.26,52.23,52.23,12200.0,31.4811,31.4992,31.4811,31.4811,12200.0
2012-03-22 12:20:00,52.24,52.26,52.23,52.23,12900.0,31.4871,31.4992,31.4811,31.4811,12900.0
2012-03-22 12:25:00,52.23,52.23,52.18,52.21,15300.0,31.4811,31.4811,31.451,31.4691,15300.0
2012-03-22 12:30:00,52.22,52.25,52.16,52.16,49300.0,31.4751,31.4932,31.4389,31.4389,49300.0
2012-03-22 12:35:00,52.16,52.24,52.16,52.23,28600.0,31.4389,31.4871,31.4389,31.4811,28600.0
2012-03-22 12:40:00,52.23,52.23,52.18,52.19,14800.0,31.4811,31.4811,31.451,31.457,14800.0
2012-03-22 12:45:00,52.19,52.27,52.18,52.27,19800.0,31.457,31.5052,31.451,31.5052,19800.0
2012-03-22 12:50:00,52.27,52.39,52.27,52.31,135100.0,31.5052,31.5775,31.5052,31.5293,135100.0
2012-03-22 12:55:00,52.31,52.34,52.29,52.3,36500.0,31.5293,31.5474,31.5173,31.5233,36500.0
2012-03-22 13:00:00,52.3,52.3,52.28,52.29,13000.0,31.5233,31.5233,31.5112,31.5173,13000.0
2012-03-22 13:05:00,52.29,52.3,52.27,52.3,17900.0,31.5173,31.5233,31.5052,31.5233,17900.0
2012-03-22 13:10:00,52.3,52.33,52.29,52.32,11000.0,31.5233,31.5414,31.5173,31.5354,11000.0
2012-03-22 13:15:00,52.32,52.33,52.31,52.31,17300.0,31.5354,31.5414,31.5293,31.5293,17300.0
2012-03-22 13:20:00,52.31,52.32,52.29,52.3,13600.0,31.5293,31.5354,31.5173,31.5233,13600.0
2012-03-22 13:25:00,52.29,52.33,52.25,52.32,28000.0,31.5173,31.5414,31.4932,31.5354,28000.0
2012-03-22 13:30:00,52.32,52.33,52.3,52.32,15100.0,31.5354,31.5414,31.5233,31.5354,15100.0
2012-03-22 13:35:00,52.31,52.38,52.29,52.35,54800.0,31.5293,31.5715,31.5173,31.5534,54800.0
2012-03-22 13:40:00,52.35,52.36,52.32,52.32,10800.0,31.5534,31.5595,31.5354,31.5354,10800.0
2012-03-22 13:45:00,52.31,52.33,52.28,52.29,25800.0,31.5293,31.5414,31.5112,31.5173,25800.0
2012-03-22 13:50:00,52.28,52.3,52.26,52.29,8700.0,31.5112,31.5233,31.4992,31.5173,8700.0
2012-03-22 13:55:00,52.29,52.3,52.18,52.25,17200.0,31.5173,31.5233,31.451,31.4932,17200.0
2012-03-22 14:00:00,52.26,52.26,52.17,52.21,18900.0,31.4992,31.4992,31.4449,31.4691,18900.0
2012-03-22 14:05:00,52.21,52.22,52.15,52.19,21600.0,31.4691,31.4751,31.4329,31.457,21600.0
2012-03-22 14:10:00,52.19,52.24,52.18,52.22,15900.0,31.457,31.4871,31.451,31.4751,15900.0
2012-03-22 14:15:00,52.21,52.22,52.19,52.2,24900.0,31.4691,31.4751,31.457,31.463,24900.0
2012-03-22 14:20:00,52.2,52.23,52.16,52.18,23200.0,31.463,31.4811,31.4389,31.451,23200.0
2012-03-22 14:25:00,52.19,52.29,52.16,52.29,52700.0,31.457,31.5173,31.4389,31.5173,52700.0
2012-03-22 14:30:00,52.3,52.32,52.27,52.27,20800.0,31.5233,31.5354,31.5052,31.5052,20800.0
2012-03-22 14:35:00,52.28,52.3,52.25,52.29,13900.0,31.5112,31.5233,31.4932,31.5173,13900.0
2012-03-22 14:40:00,52.28,52.3,52.27,52.28,15200.0,31.5112,31.5233,31.5052,31.5112,15200.0
2012-03-22 14:45:00,52.28,52.29,52.22,52.23,17200.0,31.5112,31.5173,31.4751,31.4811,17200.0
2012-03-22 14:50:00,52.23,52.26,52.19,52.26,12900.0,31.4811,31.4992,31.457,31.4992,12900.0
2012-03-22 14:55:00,52.24,52.26,52.22,52.22,8400.0,31.4871,31.4992,31.4751,31.4751,8400.0
2012-03-22 15:00:00,52.22,52.22,52.15,52.19,28600.0,31.4751,31.4751,31.4329,31.457,28600.0
2012-03-22 15:05:00,52.19,52.25,52.17,52.2,24700.0,31.457,31.4932,31.4449,31.463,24700.0
2012-03-22 15:10:00,52.2,52.25,52.2,52.22,21000.0,31.463,31.4932,31.463,31.4751,21000.0
2012-03-22 15:15:00,52.23,52.23,52.08,52.1,58600.0,31.4811,31.4811,31.3907,31.4028,58600.0
2012-03-22 15:20:00,52.1,52.18,52.07,52.18,51400.0,31.4028,31.451,31.3847,31.451,51400.0
2012-03-22 15:25:00,52.17,52.23,52.17,52.21,37200.0,31.4449,31.4811,31.4449,31.4691,37200.0
2012-03-22 15:30:00,52.2,52.21,52.16,52.16,58500.0,31.463,31.4691,31.4389,31.4389,58500.0
2012-03-22 15:35:00,52.16,52.29,52.15,52.28,68400.0,31.4389,31.5173,31.4329,31.5112,68400.0
2012-03-22 15:40:00,52.28,52.34,52.23,52.24,89200.0,31.5112,31.5474,31.4811,31.4871,89200.0
2012-03-22 15:45:00,52.24,52.29,52.21,52.25,62600.0,31.4871,31.5173,31.4691,31.4932,62600.0
2012-03-22 15:50:00,52.26,52.31,52.25,52.27,79800.0,31.4992,31.5293,31.4932,31.5052,79800.0
2012-03-22 15:55:00,52.27,52.3,52.27,52.28,93400.0,31.5052,31.5233,31.5052,31.5112,93400.0
2012-03-23 09:30:00,52.41,52.5,52.23,52.25,40200.0,31.5896,31.6438,31.4811,31.4932,40200.0
2012-03-23 09:35:00,52.21,52.3,52.13,52.23,22700.0,31.4691,31.5233,31.4208,31.4811,22700.0
2012-03-23 09:40:00,52.21,52.26,52.06,52.25,22400.0,31.4691,31.4992,31.3786,31.4932,22400.0
2012-03-23 09:45:00,52.24,52.38,52.13,52.23,41100.0,31.4871,31.5715,31.4208,31.4811,41100.0
2012-03-23 09:50:00,52.27,52.33,52.21,52.27,16700.0,31.5052,31.5414,31.4691,31.5052,16700.0
2012-03-23 09:55:00,52.28,52.38,52.23,52.3,23200.0,31.5112,31.5715,31.4811,31.5233,23200.0
2012-03-23 10:00:00,52.29,52.3,52.14,52.19,36000.0,31.5173,31.5233,31.4269,31.457,36000.0
2012-03-23 10:05:00,52.19,52.23,52.08,52.11,26100.0,31.457,31.4811,31.3907,31.4088,26100.0
2012-03-23 10:10:00,52.12,52.14,52.03,52.08,14500.0,31.4148,31.4269,31.3606,31.3907,14500.0
2012-03-23 10:15:00,52.08,52.26,52.07,52.21,17000.0,31.3907,31.4992,31.3847,31.4691,17000.0
2012-03-23 10:20:00,52.21,52.21,52.1,52.17,11700.0,31.4691,31.4691,31.4028,31.4449,11700.0
2012-03-23 10:25:00,52.18,52.2,52.11,52.11,14400.0,31.451,31.463,31.4088,31.4088,14400.0
2012-03-23 10:30:00,52.12,52.22,52.1,52.22,11300.0,31.4148,31.4751,31.4028,31.4751,11300.0
2012-03-23 10:35:00,52.2,52.33,52.18,52.31,22600.0,31.463,31.5414,31.451,31.5293,22600.0
2012-03-23 10:40:00,52.31,52.36,52.26,52.26,15100.0,31.5293,31.5595,31.4992,31.4992,15100.0
2012-03-23 10:45:00,52.25,52.35,52.23,52.35,11800.0,31.4932,31.5534,31.4811,31.5534,11800.0
2012-03-23 10:50:00,52.34,52.41,52.32,52.36,19200.0,31.5474,31.5896,31.5354,31.5595,19200.0
2012-03-23 10:55:00,52.34,52.35,52.29,52.33,13100.0,31.5474,31.5534,31.5173,31.5414,13100.0
2012-03-23 11:00:00,52.33,52.35,52.28,52.34,13200.0,31.5414,31.5534,31.5112,31.5474,13200.0
2012-03-23 11:05:00,52.35,52.38,52.33,52.35,24200.0,31.5534,31.5715,31.5414,31.5534,24200.0
2012-03-23 11:10:00,52.35,52.35,52.29,52.3,23300.0,31.5534,31.5534,31.5173,31.5233,23300.0
2012-03-23 11:15:00,52.3,52.4,52.27,52.39,11500.0,31.5233,31.5836,31.5052,31.5775,11500.0
2012-03-23 11:20:00,52.39,52.45,52.37,52.38,10000.0,31.5775,31.6137,31.5655,31.5715,10000.0
2012-03-23 11:25:00,52.38,52.45,52.36,52.45,15100.0,31.5715,31.6137,31.5595,31.6137,15100.0
2012-03-23 11:30:00,52.45,52.52,52.44,52.45,36000.0,31.6137,31.6559,31.6077,31.6137,36000.0
2012-03-23 11:35:00,52.46,52.46,52.4,52.4,11800.0,31.6197,31.6197,31.5836,31.5836,11800.0
2012-03-23 11:40:00,52.41,52.41,52.36,52.4,16300.0,31.5896,31.5896,31.5595,31.5836,16300.0
2012-03-23 11:45:00,52.39,52.45,52.39,52.45,11700.0,31.5775,31.6137,31.5775,31.6137,11700.0
2012-03-23 11:50:00,52.43,52.47,52.42,52.47,11500.0,31.6017,31.6258,31.5956,31.6258,11500.0
2012-03-23 11:55:00,52.48,52.51,52.45,52.47,11500.0,31.6318,31.6499,31.6137,31.6258,11500.0
2012-03-23 12:00:00,52.48,52.48,52.41,52.42,8200.0,31.6318,31.6318,31.5896,31.5956,8200.0
2012-03-23 12:05:00,52.42,52.43,52.36,52.38,16800.0,31.5956,31.6017,31.5595,31.5715,16800.0
2012-03-23 12:10:00,52.4,52.43,52.38,52.43,13600.0,31.5836,31.6017,31.5715,31.6017,13600.0
2012-03-23 12:15:00,52.42,52.45,52.4,52.41,7200.0,31.5956,31.6137,31.5836,31.5896,7200.0
2012-03-23 12:20:00,52.42,52.46,52.41,52.46,8600.0,31.5956,31.6197,31.5896,31.6197,8600.0
2012-03-23 12:25:00,52.46,52.48,52.44,52.45,6200.0,31.6197,31.6318,31.6077,31.6137,6200.0
2012-03-23 12:30:00,52.45,52.45,52.4,52.44,6700.0,31.6137,31.6137,31.5836,31.6077,6700.0
2012-03-23 12:35:00,52.44,52.48,52.44,52.47,10900.0,31.6077,31.6318,31.6077,31.6258,10900.0
2012-03-23 12:40:00,52.48,52.5,52.46,52.5,7500.0,31.6318,31.6438,31.6197,31.6438,7500.0
2012-03-23 12:45:00,52.49,52.55,52.45,52.54,8200.0,31.6378,31.674,31.6137,31.668,8200.0
2012-03-23 12:50:00,52.55,52.57,52.53,52.54,11100.0,31.674,31.686,31.6619,31.668,11100.0
2012-03-23 12:55:00,52.54,52.63,52.53,52.6,13200.0,31.668,31.7222,31.6619,31.7041,13200.0
2012-03-23 13:00:00,52.6,52.61,52.55,52.55,7400.0,31.7041,31.7101,31.674,31.674,7400.0
2012-03-23 13:05:00,52.56,52.6,52.56,52.6,9400.0,31.68,31.7041,31.68,31.7041,9400.0
2012-03-23 13:10:00,52.61,52.62,52.57,52.58,5200.0,31.7101,31.7162,31.686,31.6921,5200.0
2012-03-23 13:15:00,52.58,52.6,52.56,52.59,5300.0,31.6921,31.7041,31.68,31.6981,5300.0
2012-03-23 13:20:00,52.6,52.66,52.6,52.65,9700.0,31.7041,31.7403,31.7041,31.7343,9700.0
2012-03-23 13:25:00,52.65,52.66,52.59,52.61,6100.0,31.7343,31.7403,31.6981,31.7101,6100.0
2012-03-23 13:30:00,52.61,52.67,52.61,52.62,12500.0,31.7101,31.7463,31.7101,31.7162,12500.0
2012-03-23 13:35:00,52.61,52.66,52.6,52.62,8100.0,31.7101,31.7403,31.7041,31.7162,8100.0
2012-03-23 13:40:00,52.62,52.65,52.62,52.65,4700.0,31.7162,31.7343,31.7162,31.7343,4700.0
2012-03-23 13:45:00,52.65,52.66,52.62,52.64,8200.0,31.7343,31.7403,31.7162,31.7282,8200.0
2012-03-23 13:50:00,52.65,52.69,52.65,52.67,8100.0,31.7343,31.7584,31.7343,31.7463,8100.0
2012-03-23 13:55:00,52.68,52.69,52.65,52.67,5100.0,31.7523,31.7584,31.7343,31.7463,5100.0
2012-03-23 14:00:00,52.67,52.73,52.66,52.72,16800.0,31.7463,31.7825,31.7403,31.7764,16800.0
2012-03-23 14:05:00,52.72,52.75,52.72,52.74,18300.0,31.7764,31.7945,31.7764,31.7885,18300.0
2012-03-23 14:10:00,52.74,52.77,52.74,52.77,16400.0,31.7885,31.8066,31.7885,31.8066,16400.0
2012-03-23 14:15:00,52.77,52.87,52.76,52.87,46200.0,31.8066,31.8669,31.8006,31.8669,46200.0
2012-03-23 14:20:00,52.87,52.89,52.83,52.88,45600.0,31.8669,31.8789,31.8428,31.8729,45600.0
2012-03-23 14:25:00,52.88,52.91,52.88,52.9,45500.0,31.8729,31.891,31.8729,31.8849,45500.0
2012-03-23 14:30:00,52.9,52.91,52.88,52.89,21500.0,31.8849,31.891,31.8729,31.8789,21500.0
2012-03-23 14:35:00,52.88,52.89,52.85,52.86,16900.0,31.8729,31.8789,31.8548,31.8608,16900.0
2012-03-23 14:40:00,52.87,52.89,52.77,52.77,9600.0,31.8669,31.8789,31.8066,31.8066,9600.0
2012-03-23 14:45:00,52.76,52.76,52.73,52.75,6900.0,31.8006,31.8006,31.7825,31.7945,6900.0
2012-03-23 14:50:00,52.75,52.82,52.75,52.8,8600.0,31.7945,31.8367,31.7945,31.8247,8600.0
2012-03-23 14:55:00,52.8,52.85,52.79,52.84,37100.0,31.8247,31.8548,31.8186,31.8488,37100.0
2012-03-23 15:00:00,52.84,52.88,52.83,52.87,21000.0,31.8488,31.8729,31.8428,31.8669,21000.0
2012-03-23 15:05:00,52.88,52.88,52.79,52.84,67800.0,31.8729,31.8729,31.8186,31.8488,67800.0
2012-03-23 15:10:00,52.84,52.84,52.82,52.83,26200.0,31.8488,31.8488,31.8367,31.8428,26200.0
2012-03-23 15:15:00,52.83,52.84,52.82,52.82,22400.0,31.8428,31.8488,31.8367,31.8367,22400.0
2012-03-23 15:20:00,52.83,52.84,52.8,52.8,11600.0,31.8428,31.8488,31.8247,31.8247,11600.0
2012-03-23 15:25:00,52.81,52.86,52.8,52.84,28600.0,31.8307,31.8608,31.8247,31.8488,28600.0
2012-03-23 15:30:00,52.85,52.86,52.84,52.85,37000.0,31.8548,31.8608,31.8488,31.8548,37000.0
2012-03-23 15:35:00,52.85,52.86,52.81,52.84,17300.0,31.8548,31.8608,31.8307,31.8488,17300.0
2012-03-23 15:40:00,52.85,52.91,52.84,52.9,48000.0,31.8548,31.891,31.8488,31.8849,48000.0
2012-03-23 15:45:00,52.9,52.91,52.82,52.86,70100.0,31.8849,31.891,31.8367,31.8608,70100.0
2012-03-23 15:50:00,52.86,52.88,52.83,52.87,89800.0,31.8608,31.8729,31.8428,31.8669,89800.0
2012-03-23 15:55:00,52.87,52.92,52.86,52.88,143400.0,31.8669,31.897,31.8608,31.8729,143400.0
2012-03-26 09:30:00,53.0,53.27,52.99,53.22,92400.0,31.9452,32.108,31.9392,32.0778,92400.0
2012-03-26 09:35:00,53.22,53.39,53.22,53.39,27500.0,32.0778,32.1803,32.0778,32.1803,27500.0
2012-03-26 09:40:00,53.37,53.38,53.15,53.16,19100.0,32.1682,32.1743,32.0356,32.0417,19100.0
2012-03-26 09:45:00,53.16,53.26,53.11,53.24,35200.0,32.0417,32.1019,32.0115,32.0899,35200.0
2012-03-26 09:50:00,53.25,53.38,53.22,53.34,58300.0,32.0959,32.1743,32.0778,32.1501,58300.0
2012-03-26 09:55:00,53.34,53.34,53.21,53.23,21700.0,32.1501,32.1501,32.0718,32.0838,21700.0
2012-03-26 10:00:00,53.23,53.29,53.18,53.19,16000.0,32.0838,32.12,32.0537,32.0597,16000.0
2012-03-26 10:05:00,53.2,53.36,53.16,53.34,25500.0,32.0658,32.1622,32.0417,32.1501,25500.0
2012-03-26 10:10:00,53.35,53.53,53.34,53.51,99200.0,32.1562,32.2647,32.1501,32.2526,99200.0
2012-03-26 10:15:00,53.51,53.53,53.31,53.31,43000.0,32.2526,32.2647,32.1321,32.1321,43000.0
2012-03-26 10:20:00,53.31,53.32,53.19,53.22,26700.0,32.1321,32.1381,32.0597,32.0778,26700.0
2012-03-26 10:25:00,53.22,53.25,53.18,53.22,22400.0,32.0778,32.0959,32.0537,32.0778,22400.0
2012-03-26 10:30:00,53.22,53.4,53.22,53.4,21300.0,32.0778,32.1863,32.0778,32.1863,21300.0
2012-03-26 10:35:00,53.41,53.5,53.4,53.46,38400.0,32.1923,32.2466,32.1863,32.2225,38400.0
2012-03-26 10:40:00,53.48,53.6,53.48,53.54,40600.0,32.2345,32.3069,32.2345,32.2707,40600.0
2012-03-26 10:45:00,53.56,53.59,53.53,53.55,19200.0,32.2828,32.3008,32.2647,32.2767,19200.0
2012-03-26 10:50:00,53.55,53.66,53.55,53.66,54200.0,32.2767,32.343,32.2767,32.343,54200.0
2012-03-26 10:55:00,53.66,53.66,53.59,53.63,24600.0,32.343,32.343,32.3008,32.3249,24600.0
2012-03-26 11:00:00,53.63,53.69,53.63,53.66,38400.0,32.3249,32.3611,32.3249,32.343,38400.0
2012-03-26 11:05:00,53.65,53.74,53.63,53.72,44400.0,32.337,32.3912,32.3249,32.3792,44400.0
2012-03-26 11:10:00,53.71,53.72,53.67,53.72,12600.0,32.3732,32.3792,32.3491,32.3792,12600.0
2012-03-26 11:15:00,53.71,53.84,53.71,53.83,72900.0,32.3732,32.4515,32.3732,32.4455,72900.0
2012-03-26 11:20:00,53.83,53.85,53.78,53.82,31300.0,32.4455,32.4575,32.4154,32.4395,31300.0
2012-03-26 11:25:00,53.82,53.87,53.81,53.84,23500.0,32.4395,32.4696,32.4334,32.4515,23500.0
2012-03-26 11:30:00,53.85,53.9,53.85,53.89,13600.0,32.4575,32.4877,32.4575,32.4817,13600.0
2012-03-26 11:35:00,53.9,53.9,53.86,53.86,28200.0,32.4877,32.4877,32.4636,32.4636,28200.0
2012-03-26 11:40:00,53.86,53.86,53.78,53.78,20400.0,32.4636,32.4636,32.4154,32.4154,20400.0
2012-03-26 11:45:00,53.78,53.8,53.74,53.77,42100.0,32.4154,32.4274,32.3912,32.4093,42100.0
2012-03-26 11:50:00,53.77,53.78,53.67,53.67,25500.0,32.4093,32.4154,32.3491,32.3491,25500.0
2012-03-26 11:55:00,53.67,53.7,53.66,53.69,18200.0,32.3491,32.3671,32.343,32.3611,18200.0
2012-03-26 12:00:00,53.69,53.74,53.69,53.73,21100.0,32.3611,32.3912,32.3611,32.3852,21100.0
2012-03-26 12:05:00,53.72,53.73,53.69,53.7,14100.0,32.3792,32.3852,32.3611,32.3671,14100.0
2012-03-26 12:10:00,53.7,53.71,53.68,53.69,9100.0,32.3671,32.3732,32.3551,32.3611,9100.0
2012-03-26 12:15:00,53.69,53.72,53.68,53.71,12000.0,32.3611,32.3792,32.3551,32.3732,12000.0
2012-03-26 12:20:00,53.71,53.72,53.68,53.68,7800.0,32.3732,32.3792,32.3551,32.3551,7800.0
2012-03-26 12:25:00,53.68,53.72,53.67,53.68,8700.0,32.3551,32.3792,32.3491,32.3551,8700.0
2012-03-26 12:30:00,53.68,53.73,53.66,53.72,14400.0,32.3551,32.3852,32.343,32.3792,14400.0
2012-03-26 12:35:00,53.72,53.77,53.7,53.71,18800.0,32.3792,32.4093,32.3671,32.3732,18800.0
2012-03-26 12:40:00,53.7,53.76,53.7,53.75,11400.0,32.3671,32.4033,32.3671,32.3973,11400.0
2012-03-26 12:45:00,53.75,53.8,53.72,53.79,17000.0,32.3973,32.4274,32.3792,32.4214,17000.0
2012-03-26 12:50:00,53.79,53.81,53.76,53.79,17300.0,32.4214,32.4334,32.4033,32.4214,17300.0
2012-03-26 12:55:00,53.79,53.86,53.78,53.85,22300.0,32.4214,32.4636,32.4154,32.4575,22300.0
2012-03-26 13:00:00,53.86,53.89,53.78,53.81,18200.0,32.4636,32.4817,32.4154,32.4334,18200.0
2012-03-26 13:05:00,53.82,53.84,53.8,53.8,8700.0,32.4395,32.4515,32.4274,32.4274,8700.0
2012-03-26 13:10:00,53.81,53.81,53.73,53.74,14300.0,32.4334,32.4334,32.3852,32.3912,14300.0
2012-03-26 13:15:00,53.73,53.77,53.73,53.73,9700.0,32.3852,32.4093,32.3852,32.3852,9700.0
2012-03-26 13:20:00,53.75,53.8,53.75,53.8,8400.0,32.3973,32.4274,32.3973,32.4274,8400.0
2012-03-26 13:25:00,53.81,53.85,53.81,53.83,15800.0,32.4334,32.4575,32.4334,32.4455,15800.0
2012-03-26 13:30:00,53.84,53.85,53.82,53.85,12700.0,32.4515,32.4575,32.4395,32.4575,12700.0
2012-03-26 13:35:00,53.84,53.9,53.84,53.89,19000.0,32.4515,32.4877,32.4515,32.4817,19000.0
2012-03-26 13:40:00,53.89,53.95,53.89,53.94,15400.0,32.4817,32.5178,32.4817,32.5118,15400.0
2012-03-26 13:45:00,53.95,53.97,53.89,53.89,22300.0,32.5178,32.5299,32.4817,32.4817,22300.0
2012-03-26 13:50:00,53.88,53.92,53.88,53.91,11800.0,32.4756,32.4997,32.4756,32.4937,11800.0
2012-03-26 13:55:00,53.91,53.97,53.91,53.96,17100.0,32.4937,32.5299,32.4937,32.5238,17100.0
2012-03-26 14:00:00,53.96,53.98,53.95,53.97,14600.0,32.5238,32.5359,32.5178,32.5299,14600.0
2012-03-26 14:05:00,53.97,53.99,53.97,53.98,11900.0,32.5299,32.5419,32.5299,32.5359,11900.0
2012-03-26 14:10:00,53.99,54.0,53.97,53.98,26300.0,32.5419,32.548,32.5299,32.5359,26300.0
2012-03-26 14:15:00,53.98,54.0,53.97,54.0,13100.0,32.5359,32.548,32.5299,32.548,13100.0
2012-03-26 14:20:00,54.0,54.0,53.97,53.99,24300.0,32.548,32.548,32.5299,32.5419,24300.0
2012-03-26 14:25:00,53.99,53.99,53.93,53.94,16300.0,32.5419,32.5419,32.5058,32.5118,16300.0
2012-03-26 14:30:00,53.94,53.96,53.91,53.96,23200.0,32.5118,32.5238,32.4937,32.5238,23200.0
2012-03-26 14:35:00,53.96,53.96,53.86,53.89,26600.0,32.5238,32.5238,32.4636,32.4817,26600.0
2012-03-26 14:40:00,53.89,53.92,53.86,53.91,13900.0,32.4817,32.4997,32.4636,32.4937,13900.0
2012-03-26 14:45:00,53.91,53.95,53.9,53.95,18800.0,32.4937,32.5178,32.4877,32.5178,18800.0
2012-03-26 14:50:00,53.94,53.95,53.91,53.93,22200.0,32.5118,32.5178,32.4937,32.5058,22200.0
2012-03-26 14:55:00,53.93,53.99,53.93,53.96,27300.0,32.5058,32.5419,32.5058,32.5238,27300.0
2012-03-26 15:00:00,53.96,54.0,53.96,54.0,33800.0,32.5238,32.548,32.5238,32.548,33800.0
2012-03-26 15:05:00,53.99,54.0,53.96,53.98,18500.0,32.5419,32.548,32.5238,32.5359,18500.0
2012-03-26 15:10:00,53.99,54.0,53.95,53.97,69600.0,32.5419,32.548,32.5178,32.5299,69600.0
2012-03-26 15:15:00,53.97,54.0,53.96,53.98,39400.0,32.5299,32.548,32.5238,32.5359,39400.0
2012-03-26 15:20:00,53.98,53.99,53.96,53.97,26900.0,32.5359,32.5419,32.5238,32.5299,26900.0
2012-03-26 15:25:00,53.96,53.98,53.95,53.97,22400.0,32.5238,32.5359,32.5178,32.5299,22400.0
2012-03-26 15:30:00,53.98,53.98,53.95,53.97,37400.0,32.5359,32.5359,32.5178,32.5299,37400.0
2012-03-26 15:35:00,53.96,53.98,53.88,53.9,63200.0,32.5238,32.5359,32.4756,32.4877,63200.0
2012-03-26 15:40:00,53.9,53.94,53.87,53.94,40800.0,32.4877,32.5118,32.4696,32.5118,40800.0
2012-03-26 15:45:00,53.94,54.0,53.94,54.0,44100.0,32.5118,32.548,32.5118,32.548,44100.0
2012-03-26 15:50:00,54.0,54.06,53.98,54.01,112500.0,32.548,32.5841,32.5359,32.554,112500.0
2012-03-26 15:55:00,54.01,54.11,54.0,54.08,119800.0,32.554,32.6143,32.548,32.5962,119800.0
2012-03-27 09:30:00,54.13,54.15,53.84,54.15,31800.0,32.6263,32.6384,32.4515,32.6384,31800.0
2012-03-27 09:35:00,54.12,54.25,54.07,54.25,28800.0,32.6203,32.6986,32.5901,32.6986,28800.0
2012-03-27 09:40:00,54.25,54.44,54.24,54.41,33800.0,32.6986,32.8132,32.6926,32.7951,33800.0
2012-03-27 09:45:00,54.38,54.47,54.34,54.37,69600.0,32.777,32.8312,32.7529,32.771,69600.0
2012-03-27 09:50:00,54.38,54.57,54.38,54.57,88100.0,32.777,32.8915,32.777,32.8915,88100.0
2012-03-27 09:55:00,54.57,54.65,54.55,54.59,23700.0,32.8915,32.9397,32.8795,32.9036,23700.0
2012-03-27 10:00:00,54.59,54.64,54.45,54.45,46600.0,32.9036,32.9337,32.8192,32.8192,46600.0
2012-03-27 10:05:00,54.45,54.55,54.44,54.51,51600.0,32.8192,32.8795,32.8132,32.8554,51600.0
2012-03-27 10:10:00,54.52,54.58,54.49,54.56,36600.0,32.8614,32.8975,32.8433,32.8855,36600.0
2012-03-27 10:15:00,54.56,54.61,54.53,54.58,29300.0,32.8855,32.9156,32.8674,32.8975,29300.0
2012-03-27 10:20:00,54.56,54.59,54.5,54.58,39400.0,32.8855,32.9036,32.8493,32.8975,39400.0
2012-03-27 10:25:00,54.59,54.59,54.5,54.52,48500.0,32.9036,32.9036,32.8493,32.8614,48500.0
2012-03-27 10:30:00,54.53,54.61,54.53,54.55,58800.0,32.8674,32.9156,32.8674,32.8795,58800.0
2012-03-27 10:35:00,54.54,54.71,54.53,54.71,50100.0,32.8734,32.9759,32.8674,32.9759,50100.0
2012-03-27 10:40:00,54.71,54.71,54.54,54.59,31600.0,32.9759,32.9759,32.8734,32.9036,31600.0
2012-03-27 10:45:00,54.59,54.6,54.49,54.58,56000.0,32.9036,32.9096,32.8433,32.8975,56000.0
2012-03-27 10:50:00,54.58,54.61,54.52,54.61,36600.0,32.8975,32.9156,32.8614,32.9156,36600.0
2012-03-27 10:55:00,54.61,54.65,54.58,54.59,45300.0,32.9156,32.9397,32.8975,32.9036,45300.0
2012-03-27 11:00:00,54.59,54.6,54.54,54.57,16400.0,32.9036,32.9096,32.8734,32.8915,16400.0
2012-03-27 11:05:00,54.57,54.61,54.51,54.61,102600.0,32.8915,32.9156,32.8554,32.9156,102600.0
2012-03-27 11:10:00,54.61,54.66,54.53,54.53,26500.0,32.9156,32.9458,32.8674,32.8674,26500.0
2012-03-27 11:15:00,54.52,54.56,54.5,54.55,58900.0,32.8614,32.8855,32.8493,32.8795,58900.0
2012-03-27 11:20:00,54.55,54.57,54.51,54.53,21900.0,32.8795,32.8915,32.8554,32.8674,21900.0
2012-03-27 11:25:00,54.53,54.61,54.53,54.6,23800.0,32.8674,32.9156,32.8674,32.9096,23800.0
2012-03-27 11:30:00,54.6,54.61,54.59,54.59,11700.0,32.9096,32.9156,32.9036,32.9036,11700.0
2012-03-27 11:35:00,54.6,54.66,54.6,54.62,24900.0,32.9096,32.9458,32.9096,32.9217,24900.0
2012-03-27 11:40:00,54.62,54.64,54.58,54.64,16900.0,32.9217,32.9337,32.8975,32.9337,16900.0
2012-03-27 11:45:00,54.64,54.67,54.62,54.67,28300.0,32.9337,32.9518,32.9217,32.9518,28300.0
2012-03-27 11:50:00,54.67,54.7,54.66,54.67,25000.0,32.9518,32.9699,32.9458,32.9518,25000.0
2012-03-27 11:55:00,54.65,54.71,54.65,54.71,49800.0,32.9397,32.9759,32.9397,32.9759,49800.0
2012-03-27 12:00:00,54.71,54.74,54.69,54.7,27500.0,32.9759,32.994,32.9638,32.9699,27500.0
2012-03-27 12:05:00,54.7,54.74,54.7,54.74,16200.0,32.9699,32.994,32.9699,32.994,16200.0
2012-03-27 12:10:00,54.74,54.79,54.71,54.78,26000.0,32.994,33.0241,32.9759,33.0181,26000.0
2012-03-27 12:15:00,54.77,54.79,54.76,54.77,15300.0,33.0121,33.0241,33.006,33.0121,15300.0
2012-03-27 12:20:00,54.78,54.82,54.76,54.77,47700.0,33.0181,33.0422,33.006,33.0121,47700.0
2012-03-27 12:25:00,54.77,54.8,54.73,54.78,34600.0,33.0121,33.0301,32.988,33.0181,34600.0
2012-03-27 12:30:00,54.78,54.8,54.76,54.79,29500.0,33.0181,33.0301,33.006,33.0241,29500.0
2012-03-27 12:35:00,54.8,54.86,54.79,54.85,31700.0,33.0301,33.0663,33.0241,33.0603,31700.0
2012-03-27 12:40:00,54.84,54.87,54.82,54.87,19700.0,33.0543,33.0723,33.0422,33.0723,19700.0
2012-03-27 12:45:00,54.87,54.88,54.86,54.87,21700.0,33.0723,33.0784,33.0663,33.0723,21700.0
2012-03-27 12:50:00,54.88,54.89,54.83,54.88,30000.0,33.0784,33.0844,33.0482,33.0784,30000.0
2012-03-27 12:55:00,54.89,54.9,54.87,54.9,33700.0,33.0844,33.0904,33.0723,33.0904,33700.0
2012-03-27 13:00:00,54.9,54.99,54.85,54.97,85900.0,33.0904,33.1447,33.0603,33.1326,85900.0
2012-03-27 13:05:00,54.97,55.03,54.9,54.9,139100.0,33.1326,33.1688,33.0904,33.0904,139100.0
2012-03-27 13:10:00,54.89,54.9,54.83,54.84,14500.0,33.0844,33.0904,33.0482,33.0543,14500.0
2012-03-27 13:15:00,54.85,54.86,54.75,54.76,38900.0,33.0603,33.0663,33.0,33.006,38900.0
2012-03-27 13:20:00,54.76,54.78,54.72,54.73,28400.0,33.006,33.0181,32.9819,32.988,28400.0
2012-03-27 13:25:00,54.74,54.77,54.71,54.77,22600.0,32.994,33.0121,32.9759,33.0121,22600.0
2012-03-27 13:30:00,54.77,54.87,54.77,54.85,94800.0,33.0121,33.0723,33.0121,33.0603,94800.0
2012-03-27 13:35:00,54.86,54.92,54.85,54.89,29000.0,33.0663,33.1025,33.0603,33.0844,29000.0
2012-03-27 13:40:00,54.89,54.9,54.85,54.87,25400.0,33.0844,33.0904,33.0603,33.0723,25400.0
2012-03-27 13:45:00,54.87,54.94,54.86,54.91,16400.0,33.0723,33.1145,33.0663,33.0964,16400.0
2012-03-27 13:50:00,54.91,54.92,54.89,54.89,11100.0,33.0964,33.1025,33.0844,33.0844,11100.0
2012-03-27 13:55:00,54.9,54.95,54.89,54.94,33800.0,33.0904,33.1206,33.0844,33.1145,33800.0
2012-03-27 14:00:00,54.95,54.96,54.93,54.96,17400.0,33.1206,33.1266,33.1085,33.1266,17400.0
2012-03-27 14:05:00,54.96,54.99,54.94,54.98,29100.0,33.1266,33.1447,33.1145,33.1386,29100.0
2012-03-27 14:10:00,54.98,54.99,54.89,54.9,68500.0,33.1386,33.1447,33.0844,33.0904,68500.0
2012-03-27 14:15:00,54.9,54.9,54.87,54.87,28900.0,33.0904,33.0904,33.0723,33.0723,28900.0
2012-03-27 14:20:00,54.88,54.88,54.85,54.87,18300.0,33.0784,33.0784,33.0603,33.0723,18300.0
2012-03-27 14:25:00,54.87,54.91,54.87,54.9,26400.0,33.0723,33.0964,33.0723,33.0904,26400.0
2012-03-27 14:30:00,54.89,54.9,54.87,54.88,22400.0,33.0844,33.0904,33.0723,33.0784,22400.0
2012-03-27 14:35:00,54.87,54.89,54.78,54.8,35600.0,33.0723,33.0844,33.0181,33.0301,35600.0
2012-03-27 14:40:00,54.79,54.79,54.75,54.77,25700.0,33.0241,33.0241,33.0,33.0121,25700.0
2012-03-27 14:45:00,54.76,54.77,54.66,54.67,124800.0,33.006,33.0121,32.9458,32.9518,124800.0
2012-03-27 14:50:00,54.68,54.7,54.65,54.66,35900.0,32.9578,32.9699,32.9397,32.9458,35900.0
2012-03-27 14:55:00,54.67,54.67,54.55,54.64,63800.0,32.9518,32.9518,32.8795,32.9337,63800.0
2012-03-27 15:00:00,54.64,54.65,54.57,54.6,34600.0,32.9337,32.9397,32.8915,32.9096,34600.0
2012-03-27 15:05:00,54.59,54.62,54.58,54.59,28200.0,32.9036,32.9217,32.8975,32.9036,28200.0
2012-03-27 15:10:00,54.59,54.62,54.57,54.6,30700.0,32.9036,32.9217,32.8915,32.9096,30700.0
2012-03-27 15:15:00,54.61,54.61,54.46,54.53,74400.0,32.9156,32.9156,32.8252,32.8674,74400.0
2012-03-27 15:20:00,54.53,54.53,54.5,54.52,39000.0,32.8674,32.8674,32.8493,32.8614,39000.0
2012-03-27 15:25:00,54.52,54.58,54.49,54.55,47400.0,32.8614,32.8975,32.8433,32.8795,47400.0
2012-03-27 15:30:00,54.53,54.59,54.52,54.54,34700.0,32.8674,32.9036,32.8614,32.8734,34700.0
2012-03-27 15:35:00,54.54,54.57,54.52,54.56,38300.0,32.8734,32.8915,32.8614,32.8855,38300.0
2012-03-27 15:40:00,54.55,54.56,54.53,54.55,18900.0,32.8795,32.8855,32.8674,32.8795,18900.0
2012-03-27 15:45:00,54.54,54.54,54.45,54.52,57300.0,32.8734,32.8734,32.8192,32.8614,57300.0
2012-03-27 15:50:00,54.51,54.51,54.44,54.47,57100.0,32.8554,32.8554,32.8132,32.8312,57100.0
2012-03-27 15:55:00,54.48,54.5,54.44,54.44,93300.0,32.8373,32.8493,32.8132,32.8132,93300.0
2012-03-28 09:30:00,54.89,55.15,54.73,54.73,203900.0,33.0844,33.2411,32.988,32.988,203900.0
2012-03-28 09:35:00,54.78,54.79,54.52,54.72,54800.0,33.0181,33.0241,32.8614,32.9819,54800.0
2012-03-28 09:40:00,54.79,54.79,54.44,54.46,36200.0,33.0241,33.0241,32.8132,32.8252,36200.0
2012-03-28 09:45:00,54.47,54.62,54.44,54.56,48900.0,32.8312,32.9217,32.8132,32.8855,48900.0
2012-03-28 09:50:00,54.55,54.61,54.48,54.6,48300.0,32.8795,32.9156,32.8373,32.9096,48300.0
2012-03-28 09:55:00,54.6,54.68,54.56,54.59,26700.0,32.9096,32.9578,32.8855,32.9036,26700.0
2012-03-28 10:00:00,54.59,54.66,54.56,54.6,12800.0,32.9036,32.9458,32.8855,32.9096,12800.0
2012-03-28 10:05:00,54.61,54.64,54.49,54.51,18800.0,32.9156,32.9337,32.8433,32.8554,18800.0
2012-03-28 10:10:00,54.5,54.58,54.45,54.55,26000.0,32.8493,32.8975,32.8192,32.8795,26000.0
2012-03-28 10:15:00,54.55,54.55,54.36,54.5,24300.0,32.8795,32.8795,32.7649,32.8493,24300.0
2012-03-28 10:20:00,54.49,54.76,54.49,54.75,39800.0,32.8433,33.006,32.8433,33.0,39800.0
2012-03-28 10:25:00,54.75,54.75,54.63,54.68,45900.0,33.0,33.0,32.9277,32.9578,45900.0
2012-03-28 10:30:00,54.67,54.67,54.46,54.47,31400.0,32.9518,32.9518,32.8252,32.8312,31400.0
2012-03-28 10:35:00,54.47,54.51,54.4,54.5,47800.0,32.8312,32.8554,32.7891,32.8493,47800.0
2012-03-28 10:40:00,54.49,54.54,54.47,54.51,32100.0,32.8433,32.8734,32.8312,32.8554,32100.0
2012-03-28 10:45:00,54.5,54.62,54.5,54.61,18300.0,32.8493,32.9217,32.8493,32.9156,18300.0
2012-03-28 10:50:00,54.6,54.62,54.52,54.52,18500.0,32.9096,32.9217,32.8614,32.8614,18500.0
2012-03-28 10:55:00,54.52,54.52,54.45,54.5,43600.0,32.8614,32.8614,32.8192,32.8493,43600.0
2012-03-28 11:00:00,54.49,54.51,54.41,54.44,32800.0,32.8433,32.8554,32.7951,32.8132,32800.0
2012-03-28 11:05:00,54.43,54.48,54.41,54.43,10300.0,32.8071,32.8373,32.7951,32.8071,10300.0
2012-03-28 11:10:00,54.42,54.45,54.37,54.42,13200.0,32.8011,32.8192,32.771,32.8011,13200.0
2012-03-28 11:15:00,54.42,54.45,54.41,54.43,35600.0,32.8011,32.8192,32.7951,32.8071,35600.0
2012-03-28 11:20:00,54.42,54.45,54.38,54.38,19700.0,32.8011,32.8192,32.777,32.777,19700.0
2012-03-28 11:25:00,54.37,54.42,54.34,54.42,19700.0,32.771,32.8011,32.7529,32.8011,19700.0
2012-03-28 11:30:00,54.41,54.42,54.38,54.38,5700.0,32.7951,32.8011,32.777,32.777,5700.0
2012-03-28 11:35:00,54.35,54.35,54.31,54.32,9700.0,32.7589,32.7589,32.7348,32.7408,9700.0
2012-03-28 11:40:00,54.32,54.35,54.22,54.26,36900.0,32.7408,32.7589,32.6806,32.7047,36900.0
2012-03-28 11:45:00,54.26,54.26,53.96,53.97,43900.0,32.7047,32.7047,32.5238,32.5299,43900.0
2012-03-28 11:50:00,53.97,54.04,53.91,53.97,43000.0,32.5299,32.5721,32.4937,32.5299,43000.0
2012-03-28 11:55:00,53.93,53.93,53.84,53.91,31000.0,32.5058,32.5058,32.4515,32.4937,31000.0
2012-03-28 12:00:00,53.91,54.06,53.88,54.03,38900.0,32.4937,32.5841,32.4756,32.566,38900.0
2012-03-28 12:05:00,54.04,54.05,53.95,54.0,45000.0,32.5721,32.5781,32.5178,32.548,45000.0
2012-03-28 12:10:00,54.01,54.02,53.92,53.99,13500.0,32.554,32.56,32.4997,32.5419,13500.0
2012-03-28 12:15:00,53.97,54.03,53.93,54.01,60800.0,32.5299,32.566,32.5058,32.554,60800.0
2012-03-28 12:20:00,54.0,54.0,53.94,53.94,13600.0,32.548,32.548,32.5118,32.5118,13600.0
2012-03-28 12:25:00,53.94,54.0,53.93,53.95,7900.0,32.5118,32.548,32.5058,32.5178,7900.0
2012-03-28 12:30:00,53.98,53.99,53.87,53.88,23000.0,32.5359,32.5419,32.4696,32.4756,23000.0
2012-03-28 12:35:00,53.87,53.9,53.78,53.79,26500.0,32.4696,32.4877,32.4154,32.4214,26500.0
2012-03-28 12:40:00,53.81,53.87,53.77,53.83,26600.0,32.4334,32.4696,32.4093,32.4455,26600.0
2012-03-28 12:45:00,53.84,53.93,53.84,53.92,17700.0,32.4515,32.5058,32.4515,32.4997,17700.0
2012-03-28 12:50:00,53.91,53.91,53.84,53.89,34900.0,32.4937,32.4937,32.4515,32.4817,34900.0
2012-03-28 12:55:00,53.9,54.0,53.9,53.98,10400.0,32.4877,32.548,32.4877,32.5359,10400.0
2012-03-28 13:00:00,53.96,54.01,53.95,53.98,15000.0,32.5238,32.554,32.5178,32.5359,15000.0
2012-03-28 13:05:00,53.97,54.01,53.95,53.97,11200.0,32.5299,32.554,32.5178,32.5299,11200.0
2012-03-28 13:10:00,53.97,53.97,53.9,53.92,8100.0,32.5299,32.5299,32.4877,32.4997,8100.0
2012-03-28 13:15:00,53.93,53.98,53.93,53.98,7100.0,32.5058,32.5359,32.5058,32.5359,7100.0
2012-03-28 13:20:00,53.97,53.98,53.86,53.9,14600.0,32.5299,32.5359,32.4636,32.4877,14600.0
2012-03-28 13:25:00,53.89,53.96,53.88,53.94,3800.0,32.4817,32.5238,32.4756,32.5118,3800.0
2012-03-28 13:30:00,53.94,53.95,53.88,53.89,4500.0,32.5118,32.5178,32.4756,32.4817,4500.0
2012-03-28 13:35:00,53.89,53.93,53.85,53.93,8300.0,32.4817,32.5058,32.4575,32.5058,8300.0
2012-03-28 13:40:00,53.91,53.94,53.89,53.9,6300.0,32.4937,32.5118,32.4817,32.4877,6300.0
2012-03-28 13:45:00,53.89,53.89,53.83,53.85,5600.0,32.4817,32.4817,32.4455,32.4575,5600.0
2012-03-28 13:50:00,53.86,53.87,53.8,53.85,7400.0,32.4636,32.4696,32.4274,32.4575,7400.0
2012-03-28 13:55:00,53.84,53.89,53.82,53.88,6400.0,32.4515,32.4817,32.4395,32.4756,6400.0
2012-03-28 14:00:00,53.88,53.88,53.77,53.78,9400.0,32.4756,32.4756,32.4093,32.4154,9400.0
2012-03-28 14:05:00,53.79,53.79,53.7,53.76,19700.0,32.4214,32.4214,32.3671,32.4033,19700.0
2012-03-28 14:10:00,53.75,53.75,53.66,53.74,11100.0,32.3973,32.3973,32.343,32.3912,11100.0
2012-03-28 14:15:00,53.76,53.77,53.65,53.66,10400.0,32.4033,32.4093,32.337,32.343,10400.0
2012-03-28 14:20:00,53.66,53.68,53.58,53.58,26700.0,32.343,32.3551,32.2948,32.2948,26700.0
2012-03-28 14:25:00,53.58,53.65,53.55,53.65,15100.0,32.2948,32.337,32.2767,32.337,15100.0
2012-03-28 14:30:00,53.65,53.71,53.63,53.7,12600.0,32.337,32.3732,32.3249,32.3671,12600.0
2012-03-28 14:35:00,53.71,53.79,53.7,53.78,9600.0,32.3732,32.4214,32.3671,32.4154,9600.0
2012-03-28 14:40:00,53.78,53.88,53.78,53.87,10100.0,32.4154,32.4756,32.4154,32.4696,10100.0
2012-03-28 14:45:00,53.88,53.93,53.86,53.88,9900.0,32.4756,32.5058,32.4636,32.4756,9900.0
2012-03-28 14:50:00,53.88,53.96,53.88,53.96,7900.0,32.4756,32.5238,32.4756,32.5238,7900.0
2012-03-28 14:55:00,53.96,53.99,53.95,53.97,12100.0,32.5238,32.5419,32.5178,32.5299,12100.0
2012-03-28 15:00:00,53.97,54.01,53.96,53.99,41800.0,32.5299,32.554,32.5238,32.5419,41800.0
2012-03-28 15:05:00,53.98,54.01,53.98,53.98,20600.0,32.5359,32.554,32.5359,32.5359,20600.0
2012-03-28 15:10:00,53.99,54.01,53.88,53.92,27100.0,32.5419,32.554,32.4756,32.4997,27100.0
2012-03-28 15:15:00,53.91,53.94,53.89,53.93,12600.0,32.4937,32.5118,32.4817,32.5058,12600.0
2012-03-28 15:20:00,53.93,53.96,53.88,53.94,22700.0,32.5058,32.5238,32.4756,32.5118,22700.0
2012-03-28 15:25:00,53.93,53.98,53.91,53.96,17800.0,32.5058,32.5359,32.4937,32.5238,17800.0
2012-03-28 15:30:00,53.97,54.02,53.94,53.98,39700.0,32.5299,32.56,32.5118,32.5359,39700.0
2012-03-28 15:35:00,53.98,53.99,53.91,53.99,32900.0,32.5359,32.5419,32.4937,32.5419,32900.0
2012-03-28 15:40:00,53.99,54.01,53.95,54.01,37100.0,32.5419,32.554,32.5178,32.554,37100.0
2012-03-28 15:45:00,54.01,54.05,53.96,54.0,72100.0,32.554,32.5781,32.5238,32.548,72100.0
2012-03-28 15:50:00,54.01,54.04,53.99,54.02,60300.0,32.554,32.5721,32.5419,32.56,60300.0
2012-03-28 15:55:00,54.02,54.09,54.01,54.05,93500.0,32.56,32.6022,32.554,32.5781,93500.0
2012-03-29 09:30:00,53.63,53.83,53.63,53.69,42500.0,32.3249,32.4455,32.3249,32.3611,42500.0
2012-03-29 09:35:00,53.69,53.71,53.6,53.63,32900.0,32.3611,32.3732,32.3069,32.3249,32900.0
2012-03-29 09:40:00,53.63,53.7,53.6,53.68,61800.0,32.3249,32.3671,32.3069,32.3551,61800.0
2012-03-29 09:45:00,53.67,53.86,53.67,53.75,73500.0,32.3491,32.4636,32.3491,32.3973,73500.0
2012-03-29 09:50:00,53.75,53.79,53.6,53.66,27900.0,32.3973,32.4214,32.3069,32.343,27900.0
2012-03-29 09:55:00,53.66,53.66,53.29,53.41,47500.0,32.343,32.343,32.12,32.1923,47500.0
2012-03-29 10:00:00,53.41,53.61,53.39,53.61,41400.0,32.1923,32.3129,32.1803,32.3129,41400.0
2012-03-29 10:05:00,53.62,53.68,53.57,53.58,45500.0,32.3189,32.3551,32.2888,32.2948,45500.0
2012-03-29 10:10:00,53.59,53.61,53.48,53.48,28200.0,32.3008,32.3129,32.2345,32.2345,28200.0
2012-03-29 10:15:00,53.49,53.5,53.39,53.47,22100.0,32.2406,32.2466,32.1803,32.2285,22100.0
2012-03-29 10:20:00,53.48,53.52,53.47,53.47,27800.0,32.2345,32.2586,32.2285,32.2285,27800.0
2012-03-29 10:25:00,53.48,53.51,53.38,53.38,27500.0,32.2345,32.2526,32.1743,32.1743,27500.0
2012-03-29 10:30:00,53.38,53.49,53.35,53.43,17100.0,32.1743,32.2406,32.1562,32.2044,17100.0
2012-03-29 10:35:00,53.41,53.41,53.26,53.29,21200.0,32.1923,32.1923,32.1019,32.12,21200.0
2012-03-29 10:40:00,53.27,53.35,53.27,53.33,24300.0,32.108,32.1562,32.108,32.1441,24300.0
2012-03-29 10:45:00,53.33,53.33,53.27,53.29,31500.0,32.1441,32.1441,32.108,32.12,31500.0
2012-03-29 10:50:00,53.3,53.33,53.28,53.33,8200.0,32.126,32.1441,32.114,32.1441,8200.0
2012-03-29 10:55:00,53.33,53.5,53.33,53.49,14600.0,32.1441,32.2466,32.1441,32.2406,14600.0
2012-03-29 11:00:00,53.5,53.51,53.41,53.5,21300.0,32.2466,32.2526,32.1923,32.2466,21300.0
2012-03-29 11:05:00,53.5,53.52,53.48,53.48,9600.0,32.2466,32.2586,32.2345,32.2345,9600.0
2012-03-29 11:10:00,53.49,53.5,53.43,53.43,10900.0,32.2406,32.2466,32.2044,32.2044,10900.0
2012-03-29 11:15:00,53.44,53.45,53.36,53.4,26700.0,32.2104,32.2164,32.1622,32.1863,26700.0
2012-03-29 11:20:00,53.41,53.48,53.41,53.44,23700.0,32.1923,32.2345,32.1923,32.2104,23700.0
2012-03-29 11:25:00,53.44,53.53,53.4,53.4,24000.0,32.2104,32.2647,32.1863,32.1863,24000.0
2012-03-29 11:30:00,53.39,53.43,53.37,53.41,16300.0,32.1803,32.2044,32.1682,32.1923,16300.0
2012-03-29 11:35:00,53.45,53.46,53.35,53.35,16400.0,32.2164,32.2225,32.1562,32.1562,16400.0
2012-03-29 11:40:00,53.39,53.51,53.39,53.49,13500.0,32.1803,32.2526,32.1803,32.2406,13500.0
2012-03-29 11:45:00,53.48,53.5,53.45,53.48,9000.0,32.2345,32.2466,32.2164,32.2345,9000.0
2012-03-29 11:50:00,53.48,53.48,53.41,53.42,9200.0,32.2345,32.2345,32.1923,32.1984,9200.0
2012-03-29 11:55:00,53.43,53.48,53.38,53.43,16300.0,32.2044,32.2345,32.1743,32.2044,16300.0
2012-03-29 12:00:00,53.43,53.48,53.4,53.47,31700.0,32.2044,32.2345,32.1863,32.2285,31700.0
2012-03-29 12:05:00,53.47,53.5,53.43,53.43,37900.0,32.2285,32.2466,32.2044,32.2044,37900.0
2012-03-29 12:10:00,53.43,53.46,53.41,53.45,24900.0,32.2044,32.2225,32.1923,32.2164,24900.0
2012-03-29 12:15:00,53.45,53.45,53.38,53.41,22100.0,32.2164,32.2164,32.1743,32.1923,22100.0
2012-03-29 12:20:00,53.41,53.42,53.36,53.37,20200.0,32.1923,32.1984,32.1622,32.1682,20200.0
2012-03-29 12:25:00,53.38,53.47,53.38,53.41,16300.0,32.1743,32.2285,32.1743,32.1923,16300.0
2012-03-29 12:30:00,53.41,53.46,53.35,53.39,15600.0,32.1923,32.2225,32.1562,32.1803,15600.0
2012-03-29 12:35:00,53.38,53.48,53.35,53.46,15600.0,32.1743,32.2345,32.1562,32.2225,15600.0
2012-03-29 12:40:00,53.45,53.46,53.43,53.46,4900.0,32.2164,32.2225,32.2044,32.2225,4900.0
2012-03-29 12:45:00,53.46,53.48,53.43,53.44,19800.0,32.2225,32.2345,32.2044,32.2104,19800.0
2012-03-29 12:50:00,53.44,53.52,53.44,53.52,22700.0,32.2104,32.2586,32.2104,32.2586,22700.0
2012-03-29 12:55:00,53.52,53.58,53.52,53.58,12900.0,32.2586,32.2948,32.2586,32.2948,12900.0
2012-03-29 13:00:00,53.57,53.59,53.53,53.56,21100.0,32.2888,32.3008,32.2647,32.2828,21100.0
2012-03-29 13:05:00,53.56,53.65,53.54,53.54,44300.0,32.2828,32.337,32.2707,32.2707,44300.0
2012-03-29 13:10:00,53.54,53.55,53.45,53.45,20200.0,32.2707,32.2767,32.2164,32.2164,20200.0
2012-03-29 13:15:00,53.45,53.45,53.42,53.44,12600.0,32.2164,32.2164,32.1984,32.2104,12600.0
2012-03-29 13:20:00,53.44,53.46,53.43,53.43,19800.0,32.2104,32.2225,32.2044,32.2044,19800.0
2012-03-29 13:25:00,53.42,53.49,53.42,53.49,28900.0,32.1984,32.2406,32.1984,32.2406,28900.0
2012-03-29 13:30:00,53.48,53.52,53.46,53.52,28300.0,32.2345,32.2586,32.2225,32.2586,28300.0
2012-03-29 13:35:00,53.52,53.6,53.52,53.6,30700.0,32.2586,32.3069,32.2586,32.3069,30700.0
2012-03-29 13:40:00,53.61,53.62,53.59,53.59,11500.0,32.3129,32.3189,32.3008,32.3008,11500.0
2012-03-29 13:45:00,53.59,53.62,53.55,53.55,20300.0,32.3008,32.3189,32.2767,32.2767,20300.0
2012-03-29 13:50:00,53.55,53.55,53.49,53.5,20700.0,32.2767,32.2767,32.2406,32.2466,20700.0
2012-03-29 13:55:00,53.51,53.6,53.5,53.6,16500.0,32.2526,32.3069,32.2466,32.3069,16500.0
2012-03-29 14:00:00,53.6,53.74,53.6,53.7,21200.0,32.3069,32.3912,32.3069,32.3671,21200.0
2012-03-29 14:05:00,53.7,53.74,53.66,53.74,11000.0,32.3671,32.3912,32.343,32.3912,11000.0
2012-03-29 14:10:00,53.74,53.86,53.73,53.84,21800.0,32.3912,32.4636,32.3852,32.4515,21800.0
2012-03-29 14:15:00,53.84,53.98,53.83,53.97,31700.0,32.4515,32.5359,32.4455,32.5299,31700.0
2012-03-29 14:20:00,53.98,53.99,53.94,53.95,10700.0,32.5359,32.5419,32.5118,32.5178,10700.0
2012-03-29 14:25:00,53.95,54.05,53.95,54.01,18900.0,32.5178,32.5781,32.5178,32.554,18900.0
2012-03-29 14:30:00,54.01,54.03,53.94,53.98,20100.0,32.554,32.566,32.5118,32.5359,20100.0
2012-03-29 14:35:00,53.98,54.0,53.97,53.99,16800.0,32.5359,32.548,32.5299,32.5419,16800.0
2012-03-29 14:40:00,53.98,54.04,53.98,54.04,17600.0,32.5359,32.5721,32.5359,32.5721,17600.0
2012-03-29 14:45:00,54.03,54.05,54.02,54.04,11800.0,32.566,32.5781,32.56,32.5721,11800.0
2012-03-29 14:50:00,54.04,54.05,53.98,54.0,22700.0,32.5721,32.5781,32.5359,32.548,22700.0
2012-03-29 14:55:00,54.0,54.02,53.98,53.99,12700.0,32.548,32.56,32.5359,32.5419,12700.0
2012-03-29 15:00:00,53.99,54.04,53.97,54.03,26900.0,32.5419,32.5721,32.5299,32.566,26900.0
2012-03-29 15:05:00,54.02,54.06,54.0,54.05,20700.0,32.56,32.5841,32.548,32.5781,20700.0
2012-03-29 15:10:00,54.05,54.15,54.05,54.12,43400.0,32.5781,32.6384,32.5781,32.6203,43400.0
2012-03-29 15:15:00,54.11,54.14,54.08,54.14,13700.0,32.6143,32.6323,32.5962,32.6323,13700.0
2012-03-29 15:20:00,54.13,54.15,54.08,54.11,22800.0,32.6263,32.6384,32.5962,32.6143,22800.0
2012-03-29 15:25:00,54.1,54.12,54.06,54.07,26000.0,32.6082,32.6203,32.5841,32.5901,26000.0
2012-03-29 15:30:00,54.07,54.11,54.07,54.09,17800.0,32.5901,32.6143,32.5901,32.6022,17800.0
2012-03-29 15:35:00,54.09,54.14,54.08,54.12,41700.0,32.6022,32.6323,32.5962,32.6203,41700.0
2012-03-29 15:40:00,54.11,54.16,54.1,54.11,32600.0,32.6143,32.6444,32.6082,32.6143,32600.0
2012-03-29 15:45:00,54.12,54.19,54.12,54.16,49200.0,32.6203,32.6625,32.6203,32.6444,49200.0
2012-03-29 15:50:00,54.15,54.19,54.13,54.19,51100.0,32.6384,32.6625,32.6263,32.6625,51100.0
2012-03-29 15:55:00,54.18,54.18,54.07,54.1,48900.0,32.6564,32.6564,32.5901,32.6082,48900.0
2012-03-30 09:30:00,54.35,54.49,54.35,54.41,21700.0,32.7589,32.8433,32.7589,32.7951,21700.0
2012-03-30 09:35:00,54.37,54.48,54.25,54.34,25500.0,32.771,32.8373,32.6986,32.7529,25500.0
2012-03-30 09:40:00,54.33,54.4,54.21,54.24,7600.0,32.7469,32.7891,32.6745,32.6926,7600.0
2012-03-30 09:45:00,54.24,54.28,54.14,54.19,14000.0,32.6926,32.7167,32.6323,32.6625,14000.0
2012-03-30 09:50:00,54.19,54.34,54.12,54.3,7900.0,32.6625,32.7529,32.6203,32.7288,7900.0
2012-03-30 09:55:00,54.28,54.31,54.08,54.08,10500.0,32.7167,32.7348,32.5962,32.5962,10500.0
2012-03-30 10:00:00,54.07,54.15,54.04,54.1,15400.0,32.5901,32.6384,32.5721,32.6082,15400.0
2012-03-30 10:05:00,54.11,54.19,54.11,54.13,12400.0,32.6143,32.6625,32.6143,32.6263,12400.0
2012-03-30 10:10:00,54.12,54.14,54.06,54.07,19600.0,32.6203,32.6323,32.5841,32.5901,19600.0
2012-03-30 10:15:00,54.08,54.09,53.98,54.01,38100.0,32.5962,32.6022,32.5359,32.554,38100.0
2012-03-30 10:20:00,54.0,54.01,53.91,53.99,13100.0,32.548,32.554,32.4937,32.5419,13100.0
2012-03-30 10:25:00,54.0,54.04,53.92,54.04,12500.0,32.548,32.5721,32.4997,32.5721,12500.0
2012-03-30 10:30:00,54.04,54.08,54.03,54.03,20900.0,32.5721,32.5962,32.566,32.566,20900.0
2012-03-30 10:35:00,54.03,54.04,53.93,53.96,15000.0,32.566,32.5721,32.5058,32.5238,15000.0
2012-03-30 10:40:00,53.95,54.05,53.94,54.0,16000.0,32.5178,32.5781,32.5118,32.548,16000.0
2012-03-30 10:45:00,54.02,54.13,54.02,54.13,11100.0,32.56,32.6263,32.56,32.6263,11100.0
2012-03-30 10:50:00,54.12,54.19,54.08,54.19,8600.0,32.6203,32.6625,32.5962,32.6625,8600.0
2012-03-30 10:55:00,54.2,54.2,54.13,54.2,7200.0,32.6685,32.6685,32.6263,32.6685,7200.0
2012-03-30 11:00:00,54.22,54.3,54.21,54.29,9100.0,32.6806,32.7288,32.6745,32.7228,9100.0
2012-03-30 11:05:00,54.28,54.3,54.25,54.28,32200.0,32.7167,32.7288,32.6986,32.7167,32200.0
2012-03-30 11:10:00,54.26,54.46,54.26,54.46,26600.0,32.7047,32.8252,32.7047,32.8252,26600.0
2012-03-30 11:15:00,54.48,54.53,54.47,54.52,42300.0,32.8373,32.8674,32.8312,32.8614,42300.0
2012-03-30 11:20:00,54.52,54.55,54.48,54.54,16300.0,32.8614,32.8795,32.8373,32.8734,16300.0
2012-03-30 11:25:00,54.53,54.57,54.47,54.49,19000.0,32.8674,32.8915,32.8312,32.8433,19000.0
2012-03-30 11:30:00,54.51,54.53,54.46,54.5,6700.0,32.8554,32.8674,32.8252,32.8493,6700.0
2012-03-30 11:35:00,54.5,54.54,54.47,54.51,6700.0,32.8493,32.8734,32.8312,32.8554,6700.0
2012-03-30 11:40:00,54.52,54.52,54.48,54.48,10900.0,32.8614,32.8614,32.8373,32.8373,10900.0
2012-03-30 11:45:00,54.48,54.5,54.46,54.47,7000.0,32.8373,32.8493,32.8252,32.8312,7000.0
2012-03-30 11:50:00,54.47,54.55,54.43,54.49,14100.0,32.8312,32.8795,32.8071,32.8433,14100.0
2012-03-30 11:55:00,54.5,54.51,54.45,54.46,8200.0,32.8493,32.8554,32.8192,32.8252,8200.0
2012-03-30 12:00:00,54.46,54.47,54.41,54.41,4400.0,32.8252,32.8312,32.7951,32.7951,4400.0
2012-03-30 12:05:00,54.41,54.49,54.41,54.47,7200.0,32.7951,32.8433,32.7951,32.8312,7200.0
2012-03-30 12:10:00,54.46,54.46,54.4,54.43,5300.0,32.8252,32.8252,32.7891,32.8071,5300.0
2012-03-30 12:15:00,54.44,54.47,54.43,54.43,5200.0,32.8132,32.8312,32.8071,32.8071,5200.0
2012-03-30 12:20:00,54.42,54.44,54.37,54.39,9600.0,32.8011,32.8132,32.771,32.783,9600.0
2012-03-30 12:25:00,54.4,54.46,54.4,54.44,5700.0,32.7891,32.8252,32.7891,32.8132,5700.0
2012-03-30 12:30:00,54.46,54.46,54.41,54.44,6900.0,32.8252,32.8252,32.7951,32.8132,6900.0
2012-03-30 12:35:00,54.43,54.49,54.43,54.49,16800.0,32.8071,32.8433,32.8071,32.8433,16800.0
2012-03-30 12:40:00,54.48,54.54,54.48,54.53,12700.0,32.8373,32.8734,32.8373,32.8674,12700.0
2012-03-30 12:45:00,54.52,54.59,54.52,54.58,8600.0,32.8614,32.9036,32.8614,32.8975,8600.0
2012-03-30 12:50:00,54.58,54.63,54.58,54.63,12000.0,32.8975,32.9277,32.8975,32.9277,12000.0
2012-03-30 12:55:00,54.63,54.65,54.57,54.57,8900.0,32.9277,32.9397,32.8915,32.8915,8900.0
2012-03-30 13:00:00,54.56,54.68,54.56,54.67,13200.0,32.8855,32.9578,32.8855,32.9518,13200.0
2012-03-30 13:05:00,54.66,54.71,54.66,54.68,9100.0,32.9458,32.9759,32.9458,32.9578,9100.0
2012-03-30 13:10:00,54.68,54.71,54.68,54.71,8700.0,32.9578,32.9759,32.9578,32.9759,8700.0
2012-03-30 13:15:00,54.7,54.71,54.69,54.7,5100.0,32.9699,32.9759,32.9638,32.9699,5100.0
2012-03-30 13:20:00,54.69,54.76,54.69,54.76,13000.0,32.9638,33.006,32.9638,33.006,13000.0
2012-03-30 13:25:00,54.76,54.78,54.74,54.78,11500.0,33.006,33.0181,32.994,33.0181,11500.0
2012-03-30 13:30:00,54.78,54.81,54.77,54.8,8600.0,33.0181,33.0362,33.0121,33.0301,8600.0
2012-03-30 13:35:00,54.8,54.82,54.79,54.82,10000.0,33.0301,33.0422,33.0241,33.0422,10000.0
2012-03-30 13:40:00,54.81,54.82,54.77,54.8,11400.0,33.0362,33.0422,33.0121,33.0301,11400.0
2012-03-30 13:45:00,54.8,54.81,54.78,54.78,25900.0,33.0301,33.0362,33.0181,33.0181,25900.0
2012-03-30 13:50:00,54.78,54.79,54.75,54.77,23100.0,33.0181,33.0241,33.0,33.0121,23100.0
2012-03-30 13:55:00,54.76,54.77,54.74,54.74,12800.0,33.006,33.0121,32.994,32.994,12800.0
2012-03-30 14:00:00,54.73,54.75,54.71,54.73,14300.0,32.988,33.0,32.9759,32.988,14300.0
2012-03-30 14:05:00,54.73,54.73,54.66,54.66,20400.0,32.988,32.988,32.9458,32.9458,20400.0
2012-03-30 14:10:00,54.67,54.71,54.66,54.7,10100.0,32.9518,32.9759,32.9458,32.9699,10100.0
2012-03-30 14:15:00,54.71,54.74,54.68,54.7,26800.0,32.9759,32.994,32.9578,32.9699,26800.0
2012-03-30 14:20:00,54.69,54.7,54.67,54.69,18100.0,32.9638,32.9699,32.9518,32.9638,18100.0
2012-03-30 14:25:00,54.69,54.7,54.6,54.6,9300.0,32.9638,32.9699,32.9096,32.9096,9300.0
2012-03-30 14:30:00,54.61,54.64,54.59,54.6,7900.0,32.9156,32.9337,32.9036,32.9096,7900.0
2012-03-30 14:35:00,54.59,54.61,54.57,54.58,59400.0,32.9036,32.9156,32.8915,32.8975,59400.0
2012-03-30 14:40:00,54.58,54.66,54.58,54.64,24500.0,32.8975,32.9458,32.8975,32.9337,24500.0
2012-03-30 14:45:00,54.63,54.67,54.62,54.63,9700.0,32.9277,32.9518,32.9217,32.9277,9700.0
2012-03-30 14:50:00,54.63,54.64,54.59,54.6,6300.0,32.9277,32.9337,32.9036,32.9096,6300.0
2012-03-30 14:55:00,54.59,54.61,54.53,54.54,8200.0,32.9036,32.9156,32.8674,32.8734,8200.0
2012-03-30 15:00:00,54.54,54.56,54.53,54.55,6700.0,32.8734,32.8855,32.8674,32.8795,6700.0
2012-03-30 15:05:00,54.54,54.54,54.49,54.53,11900.0,32.8734,32.8734,32.8433,32.8674,11900.0
2012-03-30 15:10:00,54.52,54.52,54.48,54.51,7100.0,32.8614,32.8614,32.8373,32.8554,7100.0
2012-03-30 15:15:00,54.51,54.56,54.51,54.56,9100.0,32.8554,32.8855,32.8554,32.8855,9100.0
2012-03-30 15:20:00,54.55,54.57,54.53,54.57,9300.0,32.8795,32.8915,32.8674,32.8915,9300.0
2012-03-30 15:25:00,54.56,54.56,54.53,54.54,6800.0,32.8855,32.8855,32.8674,32.8734,6800.0
2012-03-30 15:30:00,54.54,54.62,54.54,54.62,17200.0,32.8734,32.9217,32.8734,32.9217,17200.0
2012-03-30 15:35:00,54.62,54.63,54.56,54.56,11200.0,32.9217,32.9277,32.8855,32.8855,11200.0
2012-03-30 15:40:00,54.56,54.59,54.54,54.55,16800.0,32.8855,32.9036,32.8734,32.8795,16800.0
2012-03-30 15:45:00,54.55,54.56,54.46,54.52,28500.0,32.8795,32.8855,32.8252,32.8614,28500.0
2012-03-30 15:50:00,54.5,54.5,54.43,54.45,89300.0,32.8493,32.8493,32.8071,32.8192,89300.0
2012-03-30 15:55:00,54.45,54.49,54.42,54.42,101700.0,32.8192,32.8433,32.8011,32.8011,101700.0
2012-04-02 09:30:00,54.21,54.3,53.91,54.19,51500.0,32.6745,32.7288,32.4937,32.6625,51500.0
2012-04-02 09:35:00,54.17,54.19,54.07,54.12,22200.0,32.6504,32.6625,32.5901,32.6203,22200.0
2012-04-02 09:40:00,54.15,54.25,54.15,54.24,17000.0,32.6384,32.6986,32.6384,32.6926,17000.0
2012-04-02 09:45:00,54.23,54.26,54.15,54.16,14500.0,32.6866,32.7047,32.6384,32.6444,14500.0
2012-04-02 09:50:00,54.16,54.2,54.07,54.08,16500.0,32.6444,32.6685,32.5901,32.5962,16500.0
2012-04-02 09:55:00,54.08,54.1,53.94,53.98,20400.0,32.5962,32.6082,32.5118,32.5359,20400.0
2012-04-02 10:00:00,53.99,54.18,53.99,54.18,37900.0,32.5419,32.6564,32.5419,32.6564,37900.0
2012-04-02 10:05:00,54.2,54.36,54.2,54.25,20700.0,32.6685,32.7649,32.6685,32.6986,20700.0
2012-04-02 10:10:00,54.25,54.38,54.25,54.34,19700.0,32.6986,32.777,32.6986,32.7529,19700.0
2012-04-02 10:15:00,54.34,54.36,54.28,54.3,13700.0,32.7529,32.7649,32.7167,32.7288,13700.0
2012-04-02 10:20:00,54.3,54.3,54.22,54.23,11100.0,32.7288,32.7288,32.6806,32.6866,11100.0
2012-04-02 10:25:00,54.25,54.25,54.19,54.23,15000.0,32.6986,32.6986,32.6625,32.6866,15000.0
2012-04-02 10:30:00,54.23,54.26,54.21,54.25,14000.0,32.6866,32.7047,32.6745,32.6986,14000.0
2012-04-02 10:35:00,54.26,54.28,54.23,54.26,19500.0,32.7047,32.7167,32.6866,32.7047,19500.0
2012-04-02 10:40:00,54.26,54.29,54.21,54.21,14400.0,32.7047,32.7228,32.6745,32.6745,14400.0
2012-04-02 10:45:00,54.21,54.29,54.19,54.28,12700.0,32.6745,32.7228,32.6625,32.7167,12700.0
2012-04-02 10:50:00,54.28,54.43,54.28,54.41,12900.0,32.7167,32.8071,32.7167,32.7951,12900.0
2012-04-02 10:55:00,54.42,54.53,54.42,54.52,14600.0,32.8011,32.8674,32.8011,32.8614,14600.0
2012-04-02 11:00:00,54.52,54.55,54.44,54.45,13700.0,32.8614,32.8795,32.8132,32.8192,13700.0
2012-04-02 11:05:00,54.46,54.53,54.45,54.53,12900.0,32.8252,32.8674,32.8192,32.8674,12900.0
2012-04-02 11:10:00,54.53,54.59,54.52,54.52,9900.0,32.8674,32.9036,32.8614,32.8614,9900.0
2012-04-02 11:15:00,54.53,54.57,54.46,54.47,8800.0,32.8674,32.8915,32.8252,32.8312,8800.0
2012-04-02 11:20:00,54.46,54.49,54.46,54.48,7100.0,32.8252,32.8433,32.8252,32.8373,7100.0
2012-04-02 11:25:00,54.48,54.55,54.48,54.54,10900.0,32.8373,32.8795,32.8373,32.8734,10900.0
2012-04-02 11:30:00,54.54,54.55,54.52,54.53,6800.0,32.8734,32.8795,32.8614,32.8674,6800.0
2012-04-02 11:35:00,54.55,54.57,54.52,54.56,7700.0,32.8795,32.8915,32.8614,32.8855,7700.0
2012-04-02 11:40:00,54.56,54.59,54.55,54.57,3800.0,32.8855,32.9036,32.8795,32.8915,3800.0
2012-04-02 11:45:00,54.57,54.72,54.56,54.7,17600.0,32.8915,32.9819,32.8855,32.9699,17600.0
2012-04-02 11:50:00,54.69,54.75,54.68,54.73,9400.0,32.9638,33.0,32.9578,32.988,9400.0
2012-04-02 11:55:00,54.73,54.77,54.72,54.74,6500.0,32.988,33.0121,32.9819,32.994,6500.0
2012-04-02 12:00:00,54.73,54.8,54.72,54.75,11400.0,32.988,33.0301,32.9819,33.0,11400.0
2012-04-02 12:05:00,54.76,54.86,54.76,54.79,21900.0,33.006,33.0663,33.006,33.0241,21900.0
2012-04-02 12:10:00,54.78,54.8,54.75,54.75,8600.0,33.0181,33.0301,33.0,33.0,8600.0
2012-04-02 12:15:00,54.75,54.78,54.72,54.74,20500.0,33.0,33.0181,32.9819,32.994,20500.0
2012-04-02 12:20:00,54.76,54.77,54.73,54.76,6200.0,33.006,33.0121,32.988,33.006,6200.0
2012-04-02 12:25:00,54.77,54.79,54.75,54.75,7100.0,33.0121,33.0241,33.0,33.0,7100.0
2012-04-02 12:30:00,54.75,54.75,54.7,54.73,8300.0,33.0,33.0,32.9699,32.988,8300.0
2012-04-02 12:35:00,54.75,54.77,54.72,54.74,20100.0,33.0,33.0121,32.9819,32.994,20100.0
2012-04-02 12:40:00,54.73,54.83,54.72,54.79,21900.0,32.988,33.0482,32.9819,33.0241,21900.0
2012-04-02 12:45:00,54.79,54.8,54.78,54.8,7200.0,33.0241,33.0301,33.0181,33.0301,7200.0
2012-04-02 12:50:00,54.79,54.84,54.79,54.79,9300.0,33.0241,33.0543,33.0241,33.0241,9300.0
2012-04-02 12:55:00,54.78,54.79,54.73,54.73,7800.0,33.0181,33.0241,32.988,32.988,7800.0
2012-04-02 13:00:00,54.72,54.73,54.68,54.68,6200.0,32.9819,32.988,32.9578,32.9578,6200.0
2012-04-02 13:05:00,54.69,54.72,54.68,54.71,11400.0,32.9638,32.9819,32.9578,32.9759,11400.0
2012-04-02 13:10:00,54.72,54.78,54.72,54.78,17200.0,32.9819,33.0181,32.9819,33.0181,17200.0
2012-04-02 13:15:00,54.78,54.8,54.76,54.79,5900.0,33.0181,33.0301,33.006,33.0241,5900.0
2012-04-02 13:20:00,54.79,54.8,54.77,54.78,5400.0,33.0241,33.0301,33.0121,33.0181,5400.0
2012-04-02 13:25:00,54.78,54.79,54.74,54.77,6600.0,33.0181,33.0241,32.994,33.0121,6600.0
2012-04-02 13:30:00,54.78,54.81,54.76,54.77,28300.0,33.0181,33.0362,33.006,33.0121,28300.0
2012-04-02 13:35:00,54.78,54.79,54.75,54.75,6000.0,33.0181,33.0241,33.0,33.0,6000.0
2012-04-02 13:40:00,54.75,54.79,54.75,54.79,6300.0,33.0,33.0241,33.0,33.0241,6300.0
2012-04-02 13:45:00,54.78,54.8,54.74,54.74,9400.0,33.0181,33.0301,32.994,32.994,9400.0
2012-04-02 13:50:00,54.74,54.75,54.71,54.71,6800.0,32.994,33.0,32.9759,32.9759,6800.0
2012-04-02 13:55:00,54.71,54.72,54.7,54.71,7400.0,32.9759,32.9819,32.9699,32.9759,7400.0
2012-04-02 14:00:00,54.7,54.72,54.7,54.7,15100.0,32.9699,32.9819,32.9699,32.9699,15100.0
2012-04-02 14:05:00,54.7,54.71,54.64,54.64,11800.0,32.9699,32.9759,32.9337,32.9337,11800.0
2012-04-02 14:10:00,54.65,54.65,54.62,54.63,12100.0,32.9397,32.9397,32.9217,32.9277,12100.0
2012-04-02 14:15:00,54.64,54.65,54.59,54.61,14400.0,32.9337,32.9397,32.9036,32.9156,14400.0
2012-04-02 14:20:00,54.61,54.64,54.6,54.62,29000.0,32.9156,32.9337,32.9096,32.9217,29000.0
2012-04-02 14:25:00,54.61,54.63,54.59,54.62,14400.0,32.9156,32.9277,32.9036,32.9217,14400.0
2012-04-02 14:30:00,54.63,54.68,54.63,54.68,8500.0,32.9277,32.9578,32.9277,32.9578,8500.0
2012-04-02 14:35:00,54.67,54.73,54.67,54.72,11200.0,32.9518,32.988,32.9518,32.9819,11200.0
2012-04-02 14:40:00,54.72,54.75,54.72,54.73,9600.0,32.9819,33.0,32.9819,32.988,9600.0
2012-04-02 14:45:00,54.73,54.82,54.73,54.82,14900.0,32.988,33.0422,32.988,33.0422,14900.0
2012-04-02 14:50:00,54.8,54.82,54.76,54.8,14400.0,33.0301,33.0422,33.006,33.0301,14400.0
2012-04-02 14:55:00,54.81,54.82,54.78,54.82,15900.0,33.0362,33.0422,33.0181,33.0422,15900.0
2012-04-02 15:00:00,54.83,54.9,54.82,54.89,33100.0,33.0482,33.0904,33.0422,33.0844,33100.0
2012-04-02 15:05:00,54.89,54.91,54.88,54.9,12400.0,33.0844,33.0964,33.0784,33.0904,12400.0
2012-04-02 15:10:00,54.91,54.93,54.9,54.93,13400.0,33.0964,33.1085,33.0904,33.1085,13400.0
2012-04-02 15:15:00,54.92,54.94,54.9,54.92,15100.0,33.1025,33.1145,33.0904,33.1025,15100.0
2012-04-02 15:20:00,54.93,54.95,54.92,54.93,14300.0,33.1085,33.1206,33.1025,33.1085,14300.0
2012-04-02 15:25:00,54.94,54.95,54.88,54.88,36300.0,33.1145,33.1206,33.0784,33.0784,36300.0
2012-04-02 15:30:00,54.88,54.89,54.82,54.84,20700.0,33.0784,33.0844,33.0422,33.0543,20700.0
2012-04-02 15:35:00,54.84,54.84,54.77,54.77,27900.0,33.0543,33.0543,33.0121,33.0121,27900.0
2012-04-02 15:40:00,54.77,54.79,54.74,54.74,28700.0,33.0121,33.0241,32.994,32.994,28700.0
2012-04-02 15:45:00,54.74,54.75,54.62,54.63,41200.0,32.994,33.0,32.9217,32.9277,41200.0
2012-04-02 15:50:00,54.63,54.73,54.61,54.7,68800.0,32.9277,32.988,32.9156,32.9699,68800.0
2012-04-02 15:55:00,54.7,54.73,54.64,54.67,83600.0,32.9699,32.988,32.9337,32.9518,83600.0
2012-04-03 09:30:00,54.57,54.6,54.35,54.52,32600.0,32.8915,32.9096,32.7589,32.8614,32600.0
2012-04-03 09:35:00,54.45,54.67,54.42,54.66,18700.0,32.8192,32.9518,32.8011,32.9458,18700.0
2012-04-03 09:40:00,54.67,54.67,54.47,54.55,13300.0,32.9518,32.9518,32.8312,32.8795,13300.0
2012-04-03 09:45:00,54.55,54.6,54.48,54.56,20500.0,32.8795,32.9096,32.8373,32.8855,20500.0
2012-04-03 09:50:00,54.59,54.74,54.58,54.64,18200.0,32.9036,32.994,32.8975,32.9337,18200.0
2012-04-03 09:55:00,54.62,54.79,54.6,54.74,9500.0,32.9217,33.0241,32.9096,32.994,9500.0
2012-04-03 10:00:00,54.74,54.74,54.62,54.66,15500.0,32.994,32.994,32.9217,32.9458,15500.0
2012-04-03 10:05:00,54.66,54.73,54.61,54.73,8500.0,32.9458,32.988,32.9156,32.988,8500.0
2012-04-03 10:10:00,54.73,54.74,54.53,54.53,7900.0,32.988,32.994,32.8674,32.8674,7900.0
2012-04-03 10:15:00,54.5,54.5,54.32,54.35,13500.0,32.8493,32.8493,32.7408,32.7589,13500.0
2012-04-03 10:20:00,54.35,54.45,54.35,54.44,6600.0,32.7589,32.8192,32.7589,32.8132,6600.0
2012-04-03 10:25:00,54.44,54.51,54.42,54.46,36700.0,32.8132,32.8554,32.8011,32.8252,36700.0
2012-04-03 10:30:00,54.47,54.61,54.47,54.59,19200.0,32.8312,32.9156,32.8312,32.9036,19200.0
2012-04-03 10:35:00,54.59,54.59,54.51,54.57,11900.0,32.9036,32.9036,32.8554,32.8915,11900.0
2012-04-03 10:40:00,54.57,54.67,54.57,54.65,7700.0,32.8915,32.9518,32.8915,32.9397,7700.0
2012-04-03 10:45:00,54.66,54.7,54.58,54.59,12300.0,32.9458,32.9699,32.8975,32.9036,12300.0
2012-04-03 10:50:00,54.59,54.65,54.49,54.55,43900.0,32.9036,32.9397,32.8433,32.8795,43900.0
2012-04-03 10:55:00,54.54,54.65,54.54,54.63,11000.0,32.8734,32.9397,32.8734,32.9277,11000.0
2012-04-03 11:00:00,54.63,54.65,54.56,54.59,33100.0,32.9277,32.9397,32.8855,32.9036,33100.0
2012-04-03 11:05:00,54.6,54.61,54.56,54.56,4500.0,32.9096,32.9156,32.8855,32.8855,4500.0
2012-04-03 11:10:00,54.55,54.56,54.5,54.54,8700.0,32.8795,32.8855,32.8493,32.8734,8700.0
2012-04-03 11:15:00,54.53,54.53,54.44,54.52,8500.0,32.8674,32.8674,32.8132,32.8614,8500.0
2012-04-03 11:20:00,54.5,54.51,54.45,54.49,5600.0,32.8493,32.8554,32.8192,32.8433,5600.0
2012-04-03 11:25:00,54.51,54.54,54.5,54.52,10600.0,32.8554,32.8734,32.8493,32.8614,10600.0
2012-04-03 11:30:00,54.5,54.52,54.47,54.51,12800.0,32.8493,32.8614,32.8312,32.8554,12800.0
2012-04-03 11:35:00,54.52,54.54,54.42,54.42,9300.0,32.8614,32.8734,32.8011,32.8011,9300.0
2012-04-03 11:40:00,54.4,54.46,54.4,54.42,9300.0,32.7891,32.8252,32.7891,32.8011,9300.0
2012-04-03 11:45:00,54.41,54.45,54.41,54.42,5900.0,32.7951,32.8192,32.7951,32.8011,5900.0
2012-04-03 11:50:00,54.42,54.46,54.4,54.44,9700.0,32.8011,32.8252,32.7891,32.8132,9700.0
2012-04-03 11:55:00,54.43,54.47,54.42,54.47,5200.0,32.8071,32.8312,32.8011,32.8312,5200.0
2012-04-03 12:00:00,54.47,54.49,54.39,54.39,6900.0,32.8312,32.8433,32.783,32.783,6900.0
2012-04-03 12:05:00,54.38,54.41,54.3,54.31,8300.0,32.777,32.7951,32.7288,32.7348,8300.0
2012-04-03 12:10:00,54.31,54.35,54.26,54.34,16200.0,32.7348,32.7589,32.7047,32.7529,16200.0
2012-04-03 12:15:00,54.34,54.36,54.32,54.33,18300.0,32.7529,32.7649,32.7408,32.7469,18300.0
2012-04-03 12:20:00,54.35,54.35,54.31,54.31,11500.0,32.7589,32.7589,32.7348,32.7348,11500.0
2012-04-03 12:25:00,54.31,54.36,54.31,54.35,5000.0,32.7348,32.7649,32.7348,32.7589,5000.0
2012-04-03 12:30:00,54.34,54.34,54.29,54.31,6700.0,32.7529,32.7529,32.7228,32.7348,6700.0
2012-04-03 12:35:00,54.31,54.31,54.28,54.3,3700.0,32.7348,32.7348,32.7167,32.7288,3700.0
2012-04-03 12:40:00,54.29,54.35,54.29,54.32,6500.0,32.7228,32.7589,32.7228,32.7408,6500.0
2012-04-03 12:45:00,54.32,54.33,54.31,54.33,6200.0,32.7408,32.7469,32.7348,32.7469,6200.0
2012-04-03 12:50:00,54.33,54.33,54.24,54.24,8300.0,32.7469,32.7469,32.6926,32.6926,8300.0
2012-04-03 12:55:00,54.24,54.28,54.24,54.28,10100.0,32.6926,32.7167,32.6926,32.7167,10100.0
2012-04-03 13:00:00,54.26,54.27,54.23,54.27,11900.0,32.7047,32.7107,32.6866,32.7107,11900.0
2012-04-03 13:05:00,54.28,54.29,54.24,54.26,8000.0,32.7167,32.7228,32.6926,32.7047,8000.0
2012-04-03 13:10:00,54.26,54.31,54.25,54.28,9300.0,32.7047,32.7348,32.6986,32.7167,9300.0
2012-04-03 13:15:00,54.27,54.28,54.22,54.24,21600.0,32.7107,32.7167,32.6806,32.6926,21600.0
2012-04-03 13:20:00,54.24,54.27,54.16,54.22,18300.0,32.6926,32.7107,32.6444,32.6806,18300.0
2012-04-03 13:25:00,54.22,54.25,54.16,54.23,39500.0,32.6806,32.6986,32.6444,32.6866,39500.0
2012-04-03 13:30:00,54.24,54.25,54.19,54.24,32000.0,32.6926,32.6986,32.6625,32.6926,32000.0
2012-04-03 13:35:00,54.25,54.25,54.22,54.22,9200.0,32.6986,32.6986,32.6806,32.6806,9200.0
2012-04-03 13:40:00,54.22,54.22,54.17,54.17,22500.0,32.6806,32.6806,32.6504,32.6504,22500.0
2012-04-03 13:45:00,54.18,54.19,54.17,54.19,11000.0,32.6564,32.6625,32.6504,32.6625,11000.0
2012-04-03 13:50:00,54.18,54.25,54.17,54.24,16900.0,32.6564,32.6986,32.6504,32.6926,16900.0
2012-04-03 13:55:00,54.26,54.33,54.26,54.32,22400.0,32.7047,32.7469,32.7047,32.7408,22400.0
2012-04-03 14:00:00,54.33,54.33,54.11,54.11,43300.0,32.7469,32.7469,32.6143,32.6143,43300.0
2012-04-03 14:05:00,54.1,54.17,54.06,54.1,15400.0,32.6082,32.6504,32.5841,32.6082,15400.0
2012-04-03 14:10:00,54.1,54.16,54.0,54.14,20500.0,32.6082,32.6444,32.548,32.6323,20500.0
2012-04-03 14:15:00,54.12,54.14,54.05,54.11,11400.0,32.6203,32.6323,32.5781,32.6143,11400.0
2012-04-03 14:20:00,54.13,54.13,54.04,54.12,15300.0,32.6263,32.6263,32.5721,32.6203,15300.0
2012-04-03 14:25:00,54.12,54.15,54.05,54.05,22700.0,32.6203,32.6384,32.5781,32.5781,22700.0
2012-04-03 14:30:00,54.05,54.06,53.99,54.05,11100.0,32.5781,32.5841,32.5419,32.5781,11100.0
2012-04-03 14:35:00,54.04,54.07,53.88,53.89,25200.0,32.5721,32.5901,32.4756,32.4817,25200.0
2012-04-03 14:40:00,53.88,53.97,53.87,53.97,18300.0,32.4756,32.5299,32.4696,32.5299,18300.0
2012-04-03 14:45:00,53.96,53.97,53.87,53.94,19300.0,32.5238,32.5299,32.4696,32.5118,19300.0
2012-04-03 14:50:00,53.95,54.0,53.93,53.95,25400.0,32.5178,32.548,32.5058,32.5178,25400.0
2012-04-03 14:55:00,53.96,53.97,53.85,53.87,24800.0,32.5238,32.5299,32.4575,32.4696,24800.0
2012-04-03 15:00:00,53.86,53.95,53.85,53.92,43600.0,32.4636,32.5178,32.4575,32.4997,43600.0
2012-04-03 15:05:00,53.92,53.99,53.91,53.97,35800.0,32.4997,32.5419,32.4937,32.5299,35800.0
2012-04-03 15:10:00,53.97,53.99,53.89,53.89,32100.0,32.5299,32.5419,32.4817,32.4817,32100.0
2012-04-03 15:15:00,53.91,53.94,53.78,53.8,114700.0,32.4937,32.5118,32.4154,32.4274,114700.0
2012-04-03 15:20:00,53.8,53.87,53.8,53.83,46200.0,32.4274,32.4696,32.4274,32.4455,46200.0
2012-04-03 15:25:00,53.83,53.83,53.73,53.77,52200.0,32.4455,32.4455,32.3852,32.4093,52200.0
2012-04-03 15:30:00,53.76,53.89,53.73,53.87,90500.0,32.4033,32.4817,32.3852,32.4696,90500.0
2012-04-03 15:35:00,53.87,53.95,53.85,53.86,94300.0,32.4696,32.5178,32.4575,32.4636,94300.0
2012-04-03 15:40:00,53.86,53.93,53.84,53.9,59500.0,32.4636,32.5058,32.4515,32.4877,59500.0
2012-04-03 15:45:00,53.92,53.95,53.89,53.92,56500.0,32.4997,32.5178,32.4817,32.4997,56500.0
2012-04-03 15:50:00,53.93,54.03,53.93,54.03,85100.0,32.5058,32.566,32.5058,32.566,85100.0
2012-04-03 15:55:00,54.02,54.03,53.94,53.94,103800.0,32.56,32.566,32.5118,32.5118,103800.0
2012-04-04 09:30:00,53.65,53.87,53.53,53.71,62800.0,32.337,32.4696,32.2647,32.3732,62800.0
2012-04-04 09:35:00,53.68,53.85,53.65,53.65,31300.0,32.3551,32.4575,32.337,32.337,31300.0
2012-04-04 09:40:00,53.67,53.78,53.62,53.69,16200.0,32.3491,32.4154,32.3189,32.3611,16200.0
2012-04-04 09:45:00,53.71,53.74,53.57,53.57,18400.0,32.3732,32.3912,32.2888,32.2888,18400.0
2012-04-04 09:50:00,53.59,53.61,53.46,53.61,24400.0,32.3008,32.3129,32.2225,32.3129,24400.0
2012-04-04 09:55:00,53.6,53.6,53.49,53.52,7900.0,32.3069,32.3069,32.2406,32.2586,7900.0
2012-04-04 10:00:00,53.53,53.53,53.37,53.45,29900.0,32.2647,32.2647,32.1682,32.2164,29900.0
2012-04-04 10:05:00,53.46,53.46,53.25,53.25,27700.0,32.2225,32.2225,32.0959,32.0959,27700.0
2012-04-04 10:10:00,53.25,53.29,53.19,53.28,24800.0,32.0959,32.12,32.0597,32.114,24800.0
2012-04-04 10:15:00,53.27,53.32,53.25,53.28,15100.0,32.108,32.1381,32.0959,32.114,15100.0
2012-04-04 10:20:00,53.27,53.36,53.27,53.31,9600.0,32.108,32.1622,32.108,32.1321,9600.0
2012-04-04 10:25:00,53.31,53.33,53.22,53.31,13300.0,32.1321,32.1441,32.0778,32.1321,13300.0
2012-04-04 10:30:00,53.29,53.29,53.2,53.23,12200.0,32.12,32.12,32.0658,32.0838,12200.0
2012-04-04 10:35:00,53.23,53.23,53.12,53.12,39300.0,32.0838,32.0838,32.0175,32.0175,39300.0
2012-04-04 10:40:00,53.13,53.17,53.08,53.08,33900.0,32.0236,32.0477,31.9934,31.9934,33900.0
2012-04-04 10:45:00,53.08,53.08,53.03,53.07,20700.0,31.9934,31.9934,31.9633,31.9874,20700.0
2012-04-04 10:50:00,53.07,53.07,52.9,52.97,50800.0,31.9874,31.9874,31.8849,31.9271,50800.0
2012-04-04 10:55:00,52.97,52.97,52.82,52.85,20900.0,31.9271,31.9271,31.8367,31.8548,20900.0
2012-04-04 11:00:00,52.84,53.1,52.84,53.09,22100.0,31.8488,32.0055,31.8488,31.9995,22100.0
2012-04-04 11:05:00,53.09,53.14,53.03,53.14,13800.0,31.9995,32.0296,31.9633,32.0296,13800.0
2012-04-04 11:10:00,53.14,53.15,53.02,53.04,11100.0,32.0296,32.0356,31.9573,31.9693,11100.0
2012-04-04 11:15:00,53.04,53.09,52.99,53.08,7600.0,31.9693,31.9995,31.9392,31.9934,7600.0
2012-04-04 11:20:00,53.07,53.08,53.03,53.08,10400.0,31.9874,31.9934,31.9633,31.9934,10400.0
2012-04-04 11:25:00,53.1,53.13,53.08,53.09,9200.0,32.0055,32.0236,31.9934,31.9995,9200.0
2012-04-04 11:30:00,53.09,53.14,53.07,53.11,3800.0,31.9995,32.0296,31.9874,32.0115,3800.0
2012-04-04 11:35:00,53.1,53.13,53.07,53.11,11800.0,32.0055,32.0236,31.9874,32.0115,11800.0
2012-04-04 11:40:00,53.1,53.12,53.06,53.09,7400.0,32.0055,32.0175,31.9814,31.9995,7400.0
2012-04-04 11:45:00,53.11,53.11,53.05,53.07,7500.0,32.0115,32.0115,31.9754,31.9874,7500.0
2012-04-04 11:50:00,53.07,53.11,53.05,53.09,24000.0,31.9874,32.0115,31.9754,31.9995,24000.0
2012-04-04 11:55:00,53.08,53.21,53.08,53.15,45400.0,31.9934,32.0718,31.9934,32.0356,45400.0
2012-04-04 12:00:00,53.15,53.17,53.14,53.15,7600.0,32.0356,32.0477,32.0296,32.0356,7600.0
2012-04-04 12:05:00,53.13,53.15,53.11,53.11,8700.0,32.0236,32.0356,32.0115,32.0115,8700.0
2012-04-04 12:10:00,53.12,53.21,53.1,53.21,10900.0,32.0175,32.0718,32.0055,32.0718,10900.0
2012-04-04 12:15:00,53.21,53.29,53.19,53.27,11700.0,32.0718,32.12,32.0597,32.108,11700.0
2012-04-04 12:20:00,53.27,53.27,53.22,53.25,14200.0,32.108,32.108,32.0778,32.0959,14200.0
2012-04-04 12:25:00,53.24,53.26,53.22,53.25,13200.0,32.0899,32.1019,32.0778,32.0959,13200.0
2012-04-04 12:30:00,53.23,53.25,53.18,53.18,8100.0,32.0838,32.0959,32.0537,32.0537,8100.0
2012-04-04 12:35:00,53.18,53.21,53.16,53.21,22000.0,32.0537,32.0718,32.0417,32.0718,22000.0
2012-04-04 12:40:00,53.2,53.21,53.14,53.14,21600.0,32.0658,32.0718,32.0296,32.0296,21600.0
2012-04-04 12:45:00,53.14,53.15,53.04,53.05,38700.0,32.0296,32.0356,31.9693,31.9754,38700.0
2012-04-04 12:50:00,53.05,53.07,52.97,52.99,67500.0,31.9754,31.9874,31.9271,31.9392,67500.0
2012-04-04 12:55:00,52.99,53.0,52.94,52.95,16100.0,31.9392,31.9452,31.9091,31.9151,16100.0
2012-04-04 13:00:00,52.95,52.97,52.87,52.87,22800.0,31.9151,31.9271,31.8669,31.8669,22800.0
2012-04-04 13:05:00,52.88,52.92,52.87,52.87,19300.0,31.8729,31.897,31.8669,31.8669,19300.0
2012-04-04 13:10:00,52.87,52.88,52.83,52.83,21500.0,31.8669,31.8729,31.8428,31.8428,21500.0
2012-04-04 13:15:00,52.83,52.89,52.8,52.89,19500.0,31.8428,31.8789,31.8247,31.8789,19500.0
2012-04-04 13:20:00,52.89,52.91,52.88,52.9,14500.0,31.8789,31.891,31.8729,31.8849,14500.0
2012-04-04 13:25:00,52.89,52.9,52.85,52.86,17300.0,31.8789,31.8849,31.8548,31.8608,17300.0
2012-04-04 13:30:00,52.87,52.92,52.85,52.92,22100.0,31.8669,31.897,31.8548,31.897,22100.0
2012-04-04 13:35:00,52.91,52.91,52.83,52.85,17200.0,31.891,31.891,31.8428,31.8548,17200.0
2012-04-04 13:40:00,52.85,52.88,52.85,52.87,23300.0,31.8548,31.8729,31.8548,31.8669,23300.0
2012-04-04 13:45:00,52.86,52.9,52.85,52.87,26300.0,31.8608,31.8849,31.8548,31.8669,26300.0
2012-04-04 13:50:00,52.88,52.89,52.85,52.85,17700.0,31.8729,31.8789,31.8548,31.8548,17700.0
2012-04-04 13:55:00,52.85,52.91,52.84,52.9,22800.0,31.8548,31.891,31.8488,31.8849,22800.0
2012-04-04 14:00:00,52.89,52.91,52.88,52.88,37700.0,31.8789,31.891,31.8729,31.8729,37700.0
2012-04-04 14:05:00,52.88,52.89,52.85,52.89,32500.0,31.8729,31.8789,31.8548,31.8789,32500.0
2012-04-04 14:10:00,52.89,52.94,52.89,52.92,73700.0,31.8789,31.9091,31.8789,31.897,73700.0
2012-04-04 14:15:00,52.92,52.92,52.91,52.91,25500.0,31.897,31.897,31.891,31.891,25500.0
2012-04-04 14:20:00,52.91,52.92,52.84,52.87,71300.0,31.891,31.897,31.8488,31.8669,71300.0
2012-04-04 14:25:00,52.87,52.91,52.87,52.9,59800.0,31.8669,31.891,31.8669,31.8849,59800.0
2012-04-04 14:30:00,52.9,52.91,52.89,52.91,23200.0,31.8849,31.891,31.8789,31.891,23200.0
2012-04-04 14:35:00,52.91,52.96,52.91,52.96,42400.0,31.891,31.9211,31.891,31.9211,42400.0
2012-04-04 14:40:00,52.96,53.01,52.96,52.98,15900.0,31.9211,31.9512,31.9211,31.9332,15900.0
2012-04-04 14:45:00,52.99,53.01,52.94,52.94,13700.0,31.9392,31.9512,31.9091,31.9091,13700.0
2012-04-04 14:50:00,52.95,52.96,52.89,52.9,11600.0,31.9151,31.9211,31.8789,31.8849,11600.0
2012-04-04 14:55:00,52.9,52.98,52.9,52.98,15200.0,31.8849,31.9332,31.8849,31.9332,15200.0
2012-04-04 15:00:00,52.98,53.03,52.97,53.03,31500.0,31.9332,31.9633,31.9271,31.9633,31500.0
2012-04-04 15:05:00,53.02,53.03,52.98,53.03,35500.0,31.9573,31.9633,31.9332,31.9633,35500.0
2012-04-04 15:10:00,53.02,53.1,53.02,53.07,34900.0,31.9573,32.0055,31.9573,31.9874,34900.0
2012-04-04 15:15:00,53.07,53.08,53.01,53.04,24400.0,31.9874,31.9934,31.9512,31.9693,24400.0
2012-04-04 15:20:00,53.03,53.04,52.97,53.0,40400.0,31.9633,31.9693,31.9271,31.9452,40400.0
2012-04-04 15:25:00,53.0,53.04,53.0,53.04,49400.0,31.9452,31.9693,31.9452,31.9693,49400.0
2012-04-04 15:30:00,53.04,53.23,53.04,53.22,65800.0,31.9693,32.0838,31.9693,32.0778,65800.0
2012-04-04 15:35:00,53.22,53.23,53.18,53.19,45500.0,32.0778,32.0838,32.0537,32.0597,45500.0
2012-04-04 15:40:00,53.19,53.26,53.19,53.25,45100.0,32.0597,32.1019,32.0597,32.0959,45100.0
2012-04-04 15:45:00,53.24,53.33,53.24,53.33,91900.0,32.0899,32.1441,32.0899,32.1441,91900.0
2012-04-04 15:50:00,53.33,53.33,53.21,53.24,39900.0,32.1441,32.1441,32.0718,32.0899,39900.0
2012-04-04 15:55:00,53.23,53.24,53.14,53.14,59600.0,32.0838,32.0899,32.0296,32.0296,59600.0
2012-04-05 09:30:00,52.91,53.24,52.85,53.2,25100.0,31.891,32.0899,31.8548,32.0658,25100.0
2012-04-05 09:35:00,53.23,53.25,53.08,53.21,18600.0,32.0838,32.0959,31.9934,32.0718,18600.0
2012-04-05 09:40:00,53.21,53.34,53.18,53.34,10500.0,32.0718,32.1501,32.0537,32.1501,10500.0
2012-04-05 09:45:00,53.39,53.45,53.35,53.41,14500.0,32.1803,32.2164,32.1562,32.1923,14500.0
2012-04-05 09:50:00,53.42,53.42,53.2,53.22,22800.0,32.1984,32.1984,32.0658,32.0778,22800.0
2012-04-05 09:55:00,53.22,53.25,53.15,53.22,18600.0,32.0778,32.0959,32.0356,32.0778,18600.0
2012-04-05 10:00:00,53.21,53.29,53.15,53.16,19600.0,32.0718,32.12,32.0356,32.0417,19600.0
2012-04-05 10:05:00,53.15,53.18,53.08,53.17,15800.0,32.0356,32.0537,31.9934,32.0477,15800.0
2012-04-05 10:10:00,53.15,53.23,53.15,53.18,17500.0,32.0356,32.0838,32.0356,32.0537,17500.0
2012-04-05 10:15:00,53.18,53.18,52.99,53.01,10700.0,32.0537,32.0537,31.9392,31.9512,10700.0
2012-04-05 10:20:00,53.0,53.1,53.0,53.08,9000.0,31.9452,32.0055,31.9452,31.9934,9000.0
2012-04-05 10:25:00,53.08,53.28,53.08,53.25,20700.0,31.9934,32.114,31.9934,32.0959,20700.0
2012-04-05 10:30:00,53.26,53.28,53.19,53.2,10000.0,32.1019,32.114,32.0597,32.0658,10000.0
2012-04-05 10:35:00,53.2,53.25,53.17,53.25,8200.0,32.0658,32.0959,32.0477,32.0959,8200.0
2012-04-05 10:40:00,53.25,53.41,53.25,53.4,21700.0,32.0959,32.1923,32.0959,32.1863,21700.0
2012-04-05 10:45:00,53.4,53.45,53.37,53.44,11500.0,32.1863,32.2164,32.1682,32.2104,11500.0
2012-04-05 10:50:00,53.45,53.48,53.37,53.41,14800.0,32.2164,32.2345,32.1682,32.1923,14800.0
2012-04-05 10:55:00,53.41,53.47,53.38,53.43,14100.0,32.1923,32.2285,32.1743,32.2044,14100.0
2012-04-05 11:00:00,53.44,53.5,53.44,53.45,11000.0,32.2104,32.2466,32.2104,32.2164,11000.0
2012-04-05 11:05:00,53.45,53.54,53.45,53.53,18000.0,32.2164,32.2707,32.2164,32.2647,18000.0
2012-04-05 11:10:00,53.53,53.55,53.49,53.53,11900.0,32.2647,32.2767,32.2406,32.2647,11900.0
2012-04-05 11:15:00,53.53,53.54,53.43,53.44,13400.0,32.2647,32.2707,32.2044,32.2104,13400.0
2012-04-05 11:20:00,53.44,53.44,53.4,53.42,11300.0,32.2104,32.2104,32.1863,32.1984,11300.0
2012-04-05 11:25:00,53.42,53.5,53.41,53.48,11100.0,32.1984,32.2466,32.1923,32.2345,11100.0
2012-04-05 11:30:00,53.49,53.52,53.43,53.44,14100.0,32.2406,32.2586,32.2044,32.2104,14100.0
2012-04-05 11:35:00,53.43,53.45,53.41,53.42,8000.0,32.2044,32.2164,32.1923,32.1984,8000.0
2012-04-05 11:40:00,53.43,53.49,53.43,53.46,7400.0,32.2044,32.2406,32.2044,32.2225,7400.0
2012-04-05 11:45:00,53.46,53.5,53.45,53.45,10400.0,32.2225,32.2466,32.2164,32.2164,10400.0
2012-04-05 11:50:00,53.45,53.48,53.41,53.44,8700.0,32.2164,32.2345,32.1923,32.2104,8700.0
2012-04-05 11:55:00,53.43,53.53,53.43,53.52,6800.0,32.2044,32.2647,32.2044,32.2586,6800.0
2012-04-05 12:00:00,53.53,53.56,53.48,53.55,19100.0,32.2647,32.2828,32.2345,32.2767,19100.0
2012-04-05 12:05:00,53.55,53.57,53.49,53.5,15700.0,32.2767,32.2888,32.2406,32.2466,15700.0
2012-04-05 12:10:00,53.49,53.54,53.48,53.49,8200.0,32.2406,32.2707,32.2345,32.2406,8200.0
2012-04-05 12:15:00,53.48,53.48,53.39,53.4,11800.0,32.2345,32.2345,32.1803,32.1863,11800.0
2012-04-05 12:20:00,53.41,53.46,53.36,53.46,12100.0,32.1923,32.2225,32.1622,32.2225,12100.0
2012-04-05 12:25:00,53.47,53.47,53.34,53.41,9700.0,32.2285,32.2285,32.1501,32.1923,9700.0
2012-04-05 12:30:00,53.42,53.42,53.35,53.42,6600.0,32.1984,32.1984,32.1562,32.1984,6600.0
2012-04-05 12:35:00,53.46,53.48,53.37,53.38,12800.0,32.2225,32.2345,32.1682,32.1743,12800.0
2012-04-05 12:40:00,53.38,53.39,53.36,53.37,3400.0,32.1743,32.1803,32.1622,32.1682,3400.0
2012-04-05 12:45:00,53.36,53.39,53.35,53.35,5900.0,32.1622,32.1803,32.1562,32.1562,5900.0
2012-04-05 12:50:00,53.34,53.42,53.34,53.36,12100.0,32.1501,32.1984,32.1501,32.1622,12100.0
2012-04-05 12:55:00,53.38,53.38,53.35,53.36,2600.0,32.1743,32.1743,32.1562,32.1622,2600.0
2012-04-05 13:00:00,53.37,53.43,53.37,53.38,12500.0,32.1682,32.2044,32.1682,32.1743,12500.0
2012-04-05 13:05:00,53.38,53.42,53.37,53.41,6200.0,32.1743,32.1984,32.1682,32.1923,6200.0
2012-04-05 13:10:00,53.42,53.43,53.4,53.43,3500.0,32.1984,32.2044,32.1863,32.2044,3500.0
2012-04-05 13:15:00,53.43,53.5,53.43,53.43,10600.0,32.2044,32.2466,32.2044,32.2044,10600.0
2012-04-05 13:20:00,53.43,53.48,53.41,53.41,5300.0,32.2044,32.2345,32.1923,32.1923,5300.0
2012-04-05 13:25:00,53.43,53.49,53.42,53.47,6000.0,32.2044,32.2406,32.1984,32.2285,6000.0
2012-04-05 13:30:00,53.46,53.49,53.44,53.48,4300.0,32.2225,32.2406,32.2104,32.2345,4300.0
2012-04-05 13:35:00,53.48,53.55,53.47,53.55,4200.0,32.2345,32.2767,32.2285,32.2767,4200.0
2012-04-05 13:40:00,53.55,53.56,53.52,53.54,7000.0,32.2767,32.2828,32.2586,32.2707,7000.0
2012-04-05 13:45:00,53.55,53.55,53.45,53.46,12400.0,32.2767,32.2767,32.2164,32.2225,12400.0
2012-04-05 13:50:00,53.45,53.46,53.42,53.43,3600.0,32.2164,32.2225,32.1984,32.2044,3600.0
2012-04-05 13:55:00,53.44,53.46,53.37,53.44,6600.0,32.2104,32.2225,32.1682,32.2104,6600.0
2012-04-05 14:00:00,53.45,53.53,53.45,53.52,9600.0,32.2164,32.2647,32.2164,32.2586,9600.0
2012-04-05 14:05:00,53.51,53.54,53.5,53.51,11600.0,32.2526,32.2707,32.2466,32.2526,11600.0
2012-04-05 14:10:00,53.51,53.54,53.51,53.51,10800.0,32.2526,32.2707,32.2526,32.2526,10800.0
2012-04-05 14:15:00,53.53,53.6,53.53,53.59,15900.0,32.2647,32.3069,32.2647,32.3008,15900.0
2012-04-05 14:20:00,53.57,53.61,53.57,53.6,15000.0,32.2888,32.3129,32.2888,32.3069,15000.0
2012-04-05 14:25:00,53.59,53.62,53.58,53.61,14200.0,32.3008,32.3189,32.2948,32.3129,14200.0
2012-04-05 14:30:00,53.6,53.63,53.57,53.62,15600.0,32.3069,32.3249,32.2888,32.3189,15600.0
2012-04-05 14:35:00,53.61,53.64,53.6,53.6,10500.0,32.3129,32.331,32.3069,32.3069,10500.0
2012-04-05 14:40:00,53.59,53.65,53.59,53.63,12400.0,32.3008,32.337,32.3008,32.3249,12400.0
2012-04-05 14:45:00,53.64,53.69,53.63,53.69,24000.0,32.331,32.3611,32.3249,32.3611,24000.0
2012-04-05 14:50:00,53.69,53.74,53.64,53.72,16400.0,32.3611,32.3912,32.331,32.3792,16400.0
2012-04-05 14:55:00,53.71,53.73,53.68,53.68,19700.0,32.3732,32.3852,32.3551,32.3551,19700.0
2012-04-05 15:00:00,53.68,53.7,53.67,53.7,24000.0,32.3551,32.3671,32.3491,32.3671,24000.0
2012-04-05 15:05:00,53.69,53.72,53.66,53.7,28500.0,32.3611,32.3792,32.343,32.3671,28500.0
2012-04-05 15:10:00,53.68,53.68,53.6,53.62,23200.0,32.3551,32.3551,32.3069,32.3189,23200.0
2012-04-05 15:15:00,53.63,53.66,53.61,53.66,15100.0,32.3249,32.343,32.3129,32.343,15100.0
2012-04-05 15:20:00,53.66,53.69,53.66,53.68,14600.0,32.343,32.3611,32.343,32.3551,14600.0
2012-04-05 15:25:00,53.68,53.7,53.65,53.7,18500.0,32.3551,32.3671,32.337,32.3671,18500.0
2012-04-05 15:30:00,53.69,53.69,53.58,53.6,45500.0,32.3611,32.3611,32.2948,32.3069,45500.0
2012-04-05 15:35:00,53.6,53.64,53.6,53.64,22200.0,32.3069,32.331,32.3069,32.331,22200.0
2012-04-05 15:40:00,53.63,53.68,53.62,53.64,26900.0,32.3249,32.3551,32.3189,32.331,26900.0
2012-04-05 15:45:00,53.64,53.67,53.6,53.61,39200.0,32.331,32.3491,32.3069,32.3129,39200.0
2012-04-05 15:50:00,53.61,53.7,53.61,53.68,49000.0,32.3129,32.3671,32.3129,32.3551,49000.0
2012-04-05 15:55:00,53.68,53.7,53.63,53.65,73200.0,32.3551,32.3671,32.3249,32.337,73200.0
2012-04-09 09:30:00,53.04,53.04,52.74,52.92,31000.0,31.9693,31.9693,31.7885,31.897,31000.0
2012-04-09 09:35:00,52.91,52.92,52.66,52.73,19200.0,31.891,31.897,31.7403,31.7825,19200.0
2012-04-09 09:40:00,52.71,52.77,52.66,52.69,16200.0,31.7704,31.8066,31.7403,31.7584,16200.0
2012-04-09 09:45:00,52.69,52.76,52.68,52.71,24500.0,31.7584,31.8006,31.7523,31.7704,24500.0
2012-04-09 09:50:00,52.68,52.7,52.61,52.65,26500.0,31.7523,31.7644,31.7101,31.7343,26500.0
2012-04-09 09:55:00,52.65,52.7,52.61,52.69,13300.0,31.7343,31.7644,31.7101,31.7584,13300.0
2012-04-09 10:00:00,52.7,52.89,52.7,52.83,35000.0,31.7644,31.8789,31.7644,31.8428,35000.0
2012-04-09 10:05:00,52.84,52.86,52.8,52.84,29900.0,31.8488,31.8608,31.8247,31.8488,29900.0
2012-04-09 10:10:00,52.83,52.86,52.77,52.86,11800.0,31.8428,31.8608,31.8066,31.8608,11800.0
2012-04-09 10:15:00,52.86,52.98,52.86,52.96,10900.0,31.8608,31.9332,31.8608,31.9211,10900.0
2012-04-09 10:20:00,52.93,53.05,52.86,53.05,16800.0,31.903,31.9754,31.8608,31.9754,16800.0
2012-04-09 10:25:00,53.05,53.22,53.05,53.11,67900.0,31.9754,32.0778,31.9754,32.0115,67900.0
2012-04-09 10:30:00,53.11,53.11,53.05,53.07,17300.0,32.0115,32.0115,31.9754,31.9874,17300.0
2012-04-09 10:35:00,53.06,53.18,53.01,53.03,22800.0,31.9814,32.0537,31.9512,31.9633,22800.0
2012-04-09 10:40:00,53.04,53.17,53.04,53.17,6300.0,31.9693,32.0477,31.9693,32.0477,6300.0
2012-04-09 10:45:00,53.16,53.42,53.15,53.41,35100.0,32.0417,32.1984,32.0356,32.1923,35100.0
2012-04-09 10:50:00,53.4,53.4,53.25,53.31,28900.0,32.1863,32.1863,32.0959,32.1321,28900.0
2012-04-09 10:55:00,53.3,53.34,53.3,53.33,13400.0,32.126,32.1501,32.126,32.1441,13400.0
2012-04-09 11:00:00,53.34,53.34,53.26,53.3,20900.0,32.1501,32.1501,32.1019,32.126,20900.0
2012-04-09 11:05:00,53.29,53.31,53.28,53.3,16700.0,32.12,32.1321,32.114,32.126,16700.0
2012-04-09 11:10:00,53.3,53.3,53.12,53.17,23700.0,32.126,32.126,32.0175,32.0477,23700.0
2012-04-09 11:15:00,53.18,53.18,53.09,53.14,8600.0,32.0537,32.0537,31.9995,32.0296,8600.0
2012-04-09 11:20:00,53.13,53.27,53.12,53.27,16600.0,32.0236,32.108,32.0175,32.108,16600.0
2012-04-09 11:25:00,53.27,53.3,53.25,53.25,36800.0,32.108,32.126,32.0959,32.0959,36800.0
2012-04-09 11:30:00,53.24,53.36,53.24,53.33,10600.0,32.0899,32.1622,32.0899,32.1441,10600.0
2012-04-09 11:35:00,53.31,53.31,53.27,53.29,7900.0,32.1321,32.1321,32.108,32.12,7900.0
2012-04-09 11:40:00,53.28,53.28,53.24,53.26,7800.0,32.114,32.114,32.0899,32.1019,7800.0
2012-04-09 11:45:00,53.25,53.3,53.22,53.29,6000.0,32.0959,32.126,32.0778,32.12,6000.0
2012-04-09 11:50:00,53.29,53.29,53.23,53.23,5400.0,32.12,32.12,32.0838,32.0838,5400.0
2012-04-09 11:55:00,53.23,53.28,53.23,53.28,11000.0,32.0838,32.114,32.0838,32.114,11000.0
2012-04-09 12:00:00,53.27,53.28,53.19,53.19,11500.0,32.108,32.114,32.0597,32.0597,11500.0
2012-04-09 12:05:00,53.18,53.18,53.14,53.17,6500.0,32.0537,32.0537,32.0296,32.0477,6500.0
2012-04-09 12:10:00,53.16,53.22,53.16,53.2,9600.0,32.0417,32.0778,32.0417,32.0658,9600.0
2012-04-09 12:15:00,53.21,53.25,53.21,53.21,5200.0,32.0718,32.0959,32.0718,32.0718,5200.0
2012-04-09 12:20:00,53.2,53.21,53.19,53.19,3900.0,32.0658,32.0718,32.0597,32.0597,3900.0
2012-04-09 12:25:00,53.19,53.2,53.16,53.19,5400.0,32.0597,32.0658,32.0417,32.0597,5400.0
2012-04-09 12:30:00,53.18,53.24,53.18,53.2,9100.0,32.0537,32.0899,32.0537,32.0658,9100.0
2012-04-09 12:35:00,53.2,53.24,53.17,53.23,6400.0,32.0658,32.0899,32.0477,32.0838,6400.0
2012-04-09 12:40:00,53.22,53.25,53.21,53.25,5600.0,32.0778,32.0959,32.0718,32.0959,5600.0
2012-04-09 12:45:00,53.26,53.31,53.26,53.31,7900.0,32.1019,32.1321,32.1019,32.1321,7900.0
2012-04-09 12:50:00,53.33,53.33,53.29,53.3,13100.0,32.1441,32.1441,32.12,32.126,13100.0
2012-04-09 12:55:00,53.3,53.34,53.29,53.33,27800.0,32.126,32.1501,32.12,32.1441,27800.0
2012-04-09 13:00:00,53.33,53.37,53.31,53.33,5200.0,32.1441,32.1682,32.1321,32.1441,5200.0
2012-04-09 13:05:00,53.32,53.35,53.31,53.34,6600.0,32.1381,32.1562,32.1321,32.1501,6600.0
2012-04-09 13:10:00,53.34,53.45,53.34,53.44,15300.0,32.1501,32.2164,32.1501,32.2104,15300.0
2012-04-09 13:15:00,53.45,53.49,53.39,53.39,14500.0,32.2164,32.2406,32.1803,32.1803,14500.0
2012-04-09 13:20:00,53.39,53.4,53.31,53.34,11300.0,32.1803,32.1863,32.1321,32.1501,11300.0
2012-04-09 13:25:00,53.33,53.35,53.28,53.3,12300.0,32.1441,32.1562,32.114,32.126,12300.0
2012-04-09 13:30:00,53.29,53.3,53.27,53.27,5000.0,32.12,32.126,32.108,32.108,5000.0
2012-04-09 13:35:00,53.28,53.32,53.27,53.31,5800.0,32.114,32.1381,32.108,32.1321,5800.0
2012-04-09 13:40:00,53.32,53.38,53.31,53.38,14700.0,32.1381,32.1743,32.1321,32.1743,14700.0
2012-04-09 13:45:00,53.37,53.38,53.36,53.37,8500.0,32.1682,32.1743,32.1622,32.1682,8500.0
2012-04-09 13:50:00,53.37,53.4,53.33,53.4,8300.0,32.1682,32.1863,32.1441,32.1863,8300.0
2012-04-09 13:55:00,53.4,53.44,53.38,53.43,12600.0,32.1863,32.2104,32.1743,32.2044,12600.0
2012-04-09 14:00:00,53.44,53.44,53.4,53.41,8100.0,32.2104,32.2104,32.1863,32.1923,8100.0
2012-04-09 14:05:00,53.39,53.42,53.37,53.42,13000.0,32.1803,32.1984,32.1682,32.1984,13000.0
2012-04-09 14:10:00,53.41,53.41,53.36,53.36,6200.0,32.1923,32.1923,32.1622,32.1622,6200.0
2012-04-09 14:15:00,53.35,53.42,53.35,53.42,9200.0,32.1562,32.1984,32.1562,32.1984,9200.0
2012-04-09 14:20:00,53.43,53.46,53.42,53.46,13100.0,32.2044,32.2225,32.1984,32.2225,13100.0
2012-04-09 14:25:00,53.46,53.48,53.44,53.44,11400.0,32.2225,32.2345,32.2104,32.2104,11400.0
2012-04-09 14:30:00,53.42,53.44,53.4,53.41,8100.0,32.1984,32.2104,32.1863,32.1923,8100.0
2012-04-09 14:35:00,53.41,53.44,53.41,53.43,9500.0,32.1923,32.2104,32.1923,32.2044,9500.0
2012-04-09 14:40:00,53.44,53.45,53.36,53.38,11100.0,32.2104,32.2164,32.1622,32.1743,11100.0
2012-04-09 14:45:00,53.37,53.38,53.35,53.36,5600.0,32.1682,32.1743,32.1562,32.1622,5600.0
2012-04-09 14:50:00,53.37,53.41,53.36,53.38,10500.0,32.1682,32.1923,32.1622,32.1743,10500.0
2012-04-09 14:55:00,53.4,53.43,53.35,53.36,7000.0,32.1863,32.2044,32.1562,32.1622,7000.0
2012-04-09 15:00:00,53.36,53.38,53.35,53.35,8200.0,32.1622,32.1743,32.1562,32.1562,8200.0
2012-04-09 15:05:00,53.35,53.36,53.29,53.3,13600.0,32.1562,32.1622,32.12,32.126,13600.0
2012-04-09 15:10:00,53.29,53.32,53.27,53.3,11900.0,32.12,32.1381,32.108,32.126,11900.0
2012-04-09 15:15:00,53.29,53.31,53.29,53.3,13100.0,32.12,32.1321,32.12,32.126,13100.0
2012-04-09 15:20:00,53.3,53.33,53.29,53.31,14800.0,32.126,32.1441,32.12,32.1321,14800.0
2012-04-09 15:25:00,53.31,53.32,53.23,53.23,19200.0,32.1321,32.1381,32.0838,32.0838,19200.0
2012-04-09 15:30:00,53.22,53.25,53.18,53.19,15800.0,32.0778,32.0959,32.0537,32.0597,15800.0
2012-04-09 15:35:00,53.19,53.21,53.17,53.18,24100.0,32.0597,32.0718,32.0477,32.0537,24100.0
2012-04-09 15:40:00,53.18,53.18,53.13,53.17,33000.0,32.0537,32.0537,32.0236,32.0477,33000.0
2012-04-09 15:45:00,53.17,53.19,53.11,53.12,48200.0,32.0477,32.0597,32.0115,32.0175,48200.0
2012-04-09 15:50:00,53.13,53.24,53.13,53.24,61500.0,32.0236,32.0899,32.0236,32.0899,61500.0
2012-04-09 15:55:00,53.24,53.34,53.22,53.29,278300.0,32.0899,32.1501,32.0778,32.12,278300.0
2012-04-10 09:30:00,53.24,53.39,53.11,53.29,37200.0,32.0899,32.1803,32.0115,32.12,37200.0
2012-04-10 09:35:00,53.27,53.34,53.25,53.3,31700.0,32.108,32.1501,32.0959,32.126,31700.0
2012-04-10 09:40:00,53.3,53.43,53.27,53.28,12400.0,32.126,32.2044,32.108,32.114,12400.0
2012-04-10 09:45:00,53.29,53.39,53.22,53.26,75700.0,32.12,32.1803,32.0778,32.1019,75700.0
2012-04-10 09:50:00,53.23,53.26,53.18,53.23,20200.0,32.0838,32.1019,32.0537,32.0838,20200.0
2012-04-10 09:55:00,53.21,53.27,53.18,53.23,8700.0,32.0718,32.108,32.0537,32.0838,8700.0
2012-04-10 10:00:00,53.26,53.3,53.17,53.22,29900.0,32.1019,32.126,32.0477,32.0778,29900.0
2012-04-10 10:05:00,53.22,53.27,53.17,53.26,23900.0,32.0778,32.108,32.0477,32.1019,23900.0
2012-04-10 10:10:00,53.26,53.27,53.15,53.24,31600.0,32.1019,32.108,32.0356,32.0899,31600.0
2012-04-10 10:15:00,53.23,53.24,53.16,53.21,41800.0,32.0838,32.0899,32.0417,32.0718,41800.0
2012-04-10 10:20:00,53.22,53.22,53.05,53.07,20100.0,32.0778,32.0778,31.9754,31.9874,20100.0
2012-04-10 10:25:00,53.08,53.26,53.04,53.25,31800.0,31.9934,32.1019,31.9693,32.0959,31800.0
2012-04-10 10:30:00,53.25,53.29,53.23,53.28,27700.0,32.0959,32.12,32.0838,32.114,27700.0
2012-04-10 10:35:00,53.28,53.29,53.26,53.28,11600.0,32.114,32.12,32.1019,32.114,11600.0
2012-04-10 10:40:00,53.27,53.27,53.15,53.15,34700.0,32.108,32.108,32.0356,32.0356,34700.0
2012-04-10 10:45:00,53.16,53.25,53.16,53.19,9000.0,32.0417,32.0959,32.0417,32.0597,9000.0
2012-04-10 10:50:00,53.2,53.22,53.14,53.16,21300.0,32.0658,32.0778,32.0296,32.0417,21300.0
2012-04-10 10:55:00,53.16,53.16,52.99,53.01,29200.0,32.0417,32.0417,31.9392,31.9512,29200.0
2012-04-10 11:00:00,53.01,53.07,53.0,53.04,20800.0,31.9512,31.9874,31.9452,31.9693,20800.0
2012-04-10 11:05:00,53.04,53.05,52.96,52.99,21400.0,31.9693,31.9754,31.9211,31.9392,21400.0
2012-04-10 11:10:00,53.0,53.0,52.86,52.91,22200.0,31.9452,31.9452,31.8608,31.891,22200.0
2012-04-10 11:15:00,52.91,52.94,52.85,52.87,15800.0,31.891,31.9091,31.8548,31.8669,15800.0
2012-04-10 11:20:00,52.86,52.87,52.78,52.79,23000.0,31.8608,31.8669,31.8126,31.8186,23000.0
2012-04-10 11:25:00,52.81,52.89,52.81,52.86,7600.0,31.8307,31.8789,31.8307,31.8608,7600.0
2012-04-10 11:30:00,52.87,52.89,52.83,52.83,8200.0,31.8669,31.8789,31.8428,31.8428,8200.0
2012-04-10 11:35:00,52.84,52.87,52.77,52.77,14500.0,31.8488,31.8669,31.8066,31.8066,14500.0
2012-04-10 11:40:00,52.78,52.78,52.71,52.75,14500.0,31.8126,31.8126,31.7704,31.7945,14500.0
2012-04-10 11:45:00,52.76,52.79,52.66,52.67,19800.0,31.8006,31.8186,31.7403,31.7463,19800.0
2012-04-10 11:50:00,52.69,52.69,52.39,52.39,53000.0,31.7584,31.7584,31.5775,31.5775,53000.0
2012-04-10 11:55:00,52.4,52.48,52.38,52.46,22400.0,31.5836,31.6318,31.5715,31.6197,22400.0
2012-04-10 12:00:00,52.45,52.55,52.44,52.5,28400.0,31.6137,31.674,31.6077,31.6438,28400.0
2012-04-10 12:05:00,52.5,52.5,52.36,52.38,36400.0,31.6438,31.6438,31.5595,31.5715,36400.0
2012-04-10 12:10:00,52.38,52.39,52.25,52.26,60300.0,31.5715,31.5775,31.4932,31.4992,60300.0
2012-04-10 12:15:00,52.25,52.32,52.22,52.3,58800.0,31.4932,31.5354,31.4751,31.5233,58800.0
2012-04-10 12:20:00,52.3,52.33,52.23,52.26,35000.0,31.5233,31.5414,31.4811,31.4992,35000.0
2012-04-10 12:25:00,52.26,52.35,52.23,52.35,53900.0,31.4992,31.5534,31.4811,31.5534,53900.0
2012-04-10 12:30:00,52.37,52.42,52.37,52.38,22800.0,31.5655,31.5956,31.5655,31.5715,22800.0
2012-04-10 12:35:00,52.39,52.41,52.32,52.32,14300.0,31.5775,31.5896,31.5354,31.5354,14300.0
2012-04-10 12:40:00,52.34,52.5,52.31,52.49,20600.0,31.5474,31.6438,31.5293,31.6378,20600.0
2012-04-10 12:45:00,52.48,52.49,52.37,52.38,15000.0,31.6318,31.6378,31.5655,31.5715,15000.0
2012-04-10 12:50:00,52.39,52.39,52.28,52.32,14900.0,31.5775,31.5775,31.5112,31.5354,14900.0
2012-04-10 12:55:00,52.33,52.33,52.29,52.33,8200.0,31.5414,31.5414,31.5173,31.5414,8200.0
2012-04-10 13:00:00,52.33,52.39,52.29,52.39,22000.0,31.5414,31.5775,31.5173,31.5775,22000.0
2012-04-10 13:05:00,52.39,52.41,52.33,52.35,16300.0,31.5775,31.5896,31.5414,31.5534,16300.0
2012-04-10 13:10:00,52.34,52.34,52.24,52.26,14200.0,31.5474,31.5474,31.4871,31.4992,14200.0
2012-04-10 13:15:00,52.26,52.29,52.08,52.09,33200.0,31.4992,31.5173,31.3907,31.3967,33200.0
2012-04-10 13:20:00,52.09,52.2,52.09,52.19,11200.0,31.3967,31.463,31.3967,31.457,11200.0
2012-04-10 13:25:00,52.18,52.2,52.16,52.19,13600.0,31.451,31.463,31.4389,31.457,13600.0
2012-04-10 13:30:00,52.18,52.18,52.12,52.13,16100.0,31.451,31.451,31.4148,31.4208,16100.0
2012-04-10 13:35:00,52.12,52.13,52.08,52.11,9700.0,31.4148,31.4208,31.3907,31.4088,9700.0
2012-04-10 13:40:00,52.1,52.2,52.09,52.2,14400.0,31.4028,31.463,31.3967,31.463,14400.0
2012-04-10 13:45:00,52.19,52.2,52.15,52.17,9300.0,31.457,31.463,31.4329,31.4449,9300.0
2012-04-10 13:50:00,52.18,52.19,52.16,52.16,6800.0,31.451,31.457,31.4389,31.4389,6800.0
2012-04-10 13:55:00,52.17,52.18,52.1,52.1,10800.0,31.4449,31.451,31.4028,31.4028,10800.0
2012-04-10 14:00:00,52.1,52.17,52.08,52.1,16300.0,31.4028,31.4449,31.3907,31.4028,16300.0
2012-04-10 14:05:00,52.09,52.18,52.09,52.18,19400.0,31.3967,31.451,31.3967,31.451,19400.0
2012-04-10 14:10:00,52.18,52.22,52.17,52.18,15600.0,31.451,31.4751,31.4449,31.451,15600.0
2012-04-10 14:15:00,52.18,52.18,52.08,52.1,19600.0,31.451,31.451,31.3907,31.4028,19600.0
2012-04-10 14:20:00,52.1,52.12,51.98,51.98,54900.0,31.4028,31.4148,31.3304,31.3304,54900.0
2012-04-10 14:25:00,52.0,52.06,51.96,52.05,29100.0,31.3425,31.3786,31.3184,31.3726,29100.0
2012-04-10 14:30:00,52.08,52.1,51.91,52.0,28900.0,31.3907,31.4028,31.2882,31.3425,28900.0
2012-04-10 14:35:00,52.0,52.05,51.86,51.89,32800.0,31.3425,31.3726,31.2581,31.2762,32800.0
2012-04-10 14:40:00,51.89,52.1,51.89,52.09,52000.0,31.2762,31.4028,31.2762,31.3967,52000.0
2012-04-10 14:45:00,52.1,52.16,52.09,52.16,19700.0,31.4028,31.4389,31.3967,31.4389,19700.0
2012-04-10 14:50:00,52.16,52.19,52.15,52.17,12100.0,31.4389,31.457,31.4329,31.4449,12100.0
2012-04-10 14:55:00,52.17,52.19,52.14,52.16,22900.0,31.4449,31.457,31.4269,31.4389,22900.0
2012-04-10 15:00:00,52.16,52.18,52.05,52.05,25800.0,31.4389,31.451,31.3726,31.3726,25800.0
2012-04-10 15:05:00,52.05,52.09,51.96,51.99,32700.0,31.3726,31.3967,31.3184,31.3364,32700.0
2012-04-10 15:10:00,52.0,52.09,51.99,52.02,15900.0,31.3425,31.3967,31.3364,31.3545,15900.0
2012-04-10 15:15:00,52.01,52.06,51.95,52.06,26100.0,31.3485,31.3786,31.3123,31.3786,26100.0
2012-04-10 15:20:00,52.07,52.08,52.04,52.05,17300.0,31.3847,31.3907,31.3666,31.3726,17300.0
2012-04-10 15:25:00,52.04,52.07,52.02,52.03,16400.0,31.3666,31.3847,31.3545,31.3606,16400.0
2012-04-10 15:30:00,52.03,52.19,52.02,52.12,60900.0,31.3606,31.457,31.3545,31.4148,60900.0
2012-04-10 15:35:00,52.12,52.23,52.12,52.22,40500.0,31.4148,31.4811,31.4148,31.4751,40500.0
2012-04-10 15:40:00,52.22,52.23,52.11,52.12,30900.0,31.4751,31.4811,31.4088,31.4148,30900.0
2012-04-10 15:45:00,52.13,52.16,52.06,52.15,47300.0,31.4208,31.4389,31.3786,31.4329,47300.0
2012-04-10 15:50:00,52.14,52.15,52.07,52.09,77200.0,31.4269,31.4329,31.3847,31.3967,77200.0
2012-04-10 15:55:00,52.09,52.15,52.03,52.07,79300.0,31.3967,31.4329,31.3606,31.3847,79300.0
2012-04-11 09:30:00,52.54,52.82,52.53,52.6,44800.0,31.668,31.8367,31.6619,31.7041,44800.0
2012-04-11 09:35:00,52.62,52.75,52.55,52.55,24000.0,31.7162,31.7945,31.674,31.674,24000.0
2012-04-11 09:40:00,52.52,52.72,52.43,52.6,21800.0,31.6559,31.7764,31.6017,31.7041,21800.0
2012-04-11 09:45:00,52.6,52.62,52.49,52.6,28200.0,31.7041,31.7162,31.6378,31.7041,28200.0
2012-04-11 09:50:00,52.6,52.65,52.53,52.57,21200.0,31.7041,31.7343,31.6619,31.686,21200.0
2012-04-11 09:55:00,52.56,52.71,52.51,52.66,23900.0,31.68,31.7704,31.6499,31.7403,23900.0
2012-04-11 10:00:00,52.65,52.95,52.64,52.88,27400.0,31.7343,31.9151,31.7282,31.8729,27400.0
2012-04-11 10:05:00,52.88,52.91,52.77,52.91,29900.0,31.8729,31.891,31.8066,31.891,29900.0
2012-04-11 10:10:00,52.91,53.02,52.91,53.01,36000.0,31.891,31.9573,31.891,31.9512,36000.0
2012-04-11 10:15:00,53.01,53.11,53.01,53.11,28700.0,31.9512,32.0115,31.9512,32.0115,28700.0
2012-04-11 10:20:00,53.11,53.13,53.01,53.07,21200.0,32.0115,32.0236,31.9512,31.9874,21200.0
2012-04-11 10:25:00,53.07,53.18,53.02,53.16,31700.0,31.9874,32.0537,31.9573,32.0417,31700.0
2012-04-11 10:30:00,53.17,53.44,53.17,53.39,53400.0,32.0477,32.2104,32.0477,32.1803,53400.0
2012-04-11 10:35:00,53.39,53.39,53.29,53.32,15600.0,32.1803,32.1803,32.12,32.1381,15600.0
2012-04-11 10:40:00,53.32,53.38,53.28,53.36,41200.0,32.1381,32.1743,32.114,32.1622,41200.0
2012-04-11 10:45:00,53.35,53.35,53.24,53.29,31500.0,32.1562,32.1562,32.0899,32.12,31500.0
2012-04-11 10:50:00,53.3,53.39,53.3,53.38,18400.0,32.126,32.1803,32.126,32.1743,18400.0
2012-04-11 10:55:00,53.38,53.41,53.35,53.39,20800.0,32.1743,32.1923,32.1562,32.1803,20800.0
2012-04-11 11:00:00,53.41,53.48,53.41,53.48,22000.0,32.1923,32.2345,32.1923,32.2345,22000.0
2012-04-11 11:05:00,53.47,53.56,53.41,53.53,31600.0,32.2285,32.2828,32.1923,32.2647,31600.0
2012-04-11 11:10:00,53.54,53.54,53.42,53.44,22500.0,32.2707,32.2707,32.1984,32.2104,22500.0
2012-04-11 11:15:00,53.44,53.47,53.44,53.46,20500.0,32.2104,32.2285,32.2104,32.2225,20500.0
2012-04-11 11:20:00,53.47,53.47,53.41,53.46,15600.0,32.2285,32.2285,32.1923,32.2225,15600.0
2012-04-11 11:25:00,53.44,53.44,53.33,53.38,24100.0,32.2104,32.2104,32.1441,32.1743,24100.0
2012-04-11 11:30:00,53.38,53.43,53.38,53.39,29900.0,32.1743,32.2044,32.1743,32.1803,29900.0
2012-04-11 11:35:00,53.4,53.42,53.38,53.4,26100.0,32.1863,32.1984,32.1743,32.1863,26100.0
2012-04-11 11:40:00,53.4,53.46,53.4,53.41,19100.0,32.1863,32.2225,32.1863,32.1923,19100.0
2012-04-11 11:45:00,53.41,53.48,53.4,53.42,39100.0,32.1923,32.2345,32.1863,32.1984,39100.0
2012-04-11 11:50:00,53.41,53.41,53.37,53.4,16700.0,32.1923,32.1923,32.1682,32.1863,16700.0
2012-04-11 11:55:00,53.38,53.4,53.36,53.39,14600.0,32.1743,32.1863,32.1622,32.1803,14600.0
2012-04-11 12:00:00,53.38,53.41,53.37,53.37,27000.0,32.1743,32.1923,32.1682,32.1682,27000.0
2012-04-11 12:05:00,53.36,53.4,53.34,53.36,16300.0,32.1622,32.1863,32.1501,32.1622,16300.0
2012-04-11 12:10:00,53.35,53.41,53.34,53.41,28100.0,32.1562,32.1923,32.1501,32.1923,28100.0
2012-04-11 12:15:00,53.41,53.42,53.36,53.37,12400.0,32.1923,32.1984,32.1622,32.1682,12400.0
2012-04-11 12:20:00,53.37,53.4,53.35,53.4,11900.0,32.1682,32.1863,32.1562,32.1863,11900.0
2012-04-11 12:25:00,53.4,53.42,53.4,53.41,10500.0,32.1863,32.1984,32.1863,32.1923,10500.0
2012-04-11 12:30:00,53.41,53.42,53.39,53.41,9700.0,32.1923,32.1984,32.1803,32.1923,9700.0
2012-04-11 12:35:00,53.41,53.45,53.37,53.37,28000.0,32.1923,32.2164,32.1682,32.1682,28000.0
2012-04-11 12:40:00,53.37,53.38,53.32,53.34,24300.0,32.1682,32.1743,32.1381,32.1501,24300.0
2012-04-11 12:45:00,53.33,53.33,53.29,53.29,18900.0,32.1441,32.1441,32.12,32.12,18900.0
2012-04-11 12:50:00,53.28,53.31,53.26,53.29,18300.0,32.114,32.1321,32.1019,32.12,18300.0
2012-04-11 12:55:00,53.28,53.3,53.26,53.3,13000.0,32.114,32.126,32.1019,32.126,13000.0
2012-04-11 13:00:00,53.3,53.31,53.27,53.3,26900.0,32.126,32.1321,32.108,32.126,26900.0
2012-04-11 13:05:00,53.3,53.35,53.29,53.31,20300.0,32.126,32.1562,32.12,32.1321,20300.0
2012-04-11 13:10:00,53.33,53.33,53.27,53.27,8500.0,32.1441,32.1441,32.108,32.108,8500.0
2012-04-11 13:15:00,53.29,53.29,53.23,53.23,10700.0,32.12,32.12,32.0838,32.0838,10700.0
2012-04-11 13:20:00,53.24,53.26,53.2,53.23,10400.0,32.0899,32.1019,32.0658,32.0838,10400.0
2012-04-11 13:25:00,53.22,53.22,53.19,53.21,5900.0,32.0778,32.0778,32.0597,32.0718,5900.0
2012-04-11 13:30:00,53.21,53.24,53.15,53.16,17500.0,32.0718,32.0899,32.0356,32.0417,17500.0
2012-04-11 13:35:00,53.17,53.22,53.17,53.21,7600.0,32.0477,32.0778,32.0477,32.0718,7600.0
2012-04-11 13:40:00,53.2,53.21,53.18,53.19,12800.0,32.0658,32.0718,32.0537,32.0597,12800.0
2012-04-11 13:45:00,53.2,53.2,53.16,53.18,6800.0,32.0658,32.0658,32.0417,32.0537,6800.0
2012-04-11 13:50:00,53.18,53.21,53.15,53.17,16900.0,32.0537,32.0718,32.0356,32.0477,16900.0
2012-04-11 13:55:00,53.16,53.19,53.15,53.16,9200.0,32.0417,32.0597,32.0356,32.0417,9200.0
2012-04-11 14:00:00,53.17,53.18,53.1,53.13,13700.0,32.0477,32.0537,32.0055,32.0236,13700.0
2012-04-11 14:05:00,53.13,53.16,53.09,53.12,22200.0,32.0236,32.0417,31.9995,32.0175,22200.0
2012-04-11 14:10:00,53.12,53.14,53.07,53.13,15900.0,32.0175,32.0296,31.9874,32.0236,15900.0
2012-04-11 14:15:00,53.13,53.17,53.12,53.15,24700.0,32.0236,32.0477,32.0175,32.0356,24700.0
2012-04-11 14:20:00,53.15,53.23,53.14,53.16,18600.0,32.0356,32.0838,32.0296,32.0417,18600.0
2012-04-11 14:25:00,53.16,53.19,53.15,53.18,13400.0,32.0417,32.0597,32.0356,32.0537,13400.0
2012-04-11 14:30:00,53.18,53.19,53.1,53.17,54200.0,32.0537,32.0597,32.0055,32.0477,54200.0
2012-04-11 14:35:00,53.16,53.46,53.16,53.43,110200.0,32.0417,32.2225,32.0417,32.2044,110200.0
2012-04-11 14:40:00,53.4,53.4,53.24,53.24,53600.0,32.1863,32.1863,32.0899,32.0899,53600.0
2012-04-11 14:45:00,53.24,53.28,53.22,53.28,30800.0,32.0899,32.114,32.0778,32.114,30800.0
2012-04-11 14:50:00,53.28,53.28,53.21,53.26,17600.0,32.114,32.114,32.0718,32.1019,17600.0
2012-04-11 14:55:00,53.27,53.36,53.25,53.27,58500.0,32.108,32.1622,32.0959,32.108,58500.0
2012-04-11 15:00:00,53.26,53.29,53.24,53.28,45700.0,32.1019,32.12,32.0899,32.114,45700.0
2012-04-11 15:05:00,53.28,53.32,53.27,53.3,36200.0,32.114,32.1381,32.108,32.126,36200.0
2012-04-11 15:10:00,53.3,53.31,53.19,53.23,23500.0,32.126,32.1321,32.0597,32.0838,23500.0
2012-04-11 15:15:00,53.23,53.3,53.21,53.29,32700.0,32.0838,32.126,32.0718,32.12,32700.0
2012-04-11 15:20:00,53.3,53.3,53.19,53.2,46600.0,32.126,32.126,32.0597,32.0658,46600.0
2012-04-11 15:25:00,53.2,53.23,53.19,53.22,14200.0,32.0658,32.0838,32.0597,32.0778,14200.0
2012-04-11 15:30:00,53.22,53.29,53.22,53.27,30400.0,32.0778,32.12,32.0778,32.108,30400.0
2012-04-11 15:35:00,53.27,53.27,53.18,53.18,57500.0,32.108,32.108,32.0537,32.0537,57500.0
2012-04-11 15:40:00,53.18,53.22,53.13,53.14,43600.0,32.0537,32.0778,32.0236,32.0296,43600.0
2012-04-11 15:45:00,53.14,53.15,53.09,53.12,68600.0,32.0296,32.0356,31.9995,32.0175,68600.0
2012-04-11 15:50:00,53.11,53.18,53.09,53.14,56700.0,32.0115,32.0537,31.9995,32.0296,56700.0
2012-04-11 15:55:00,53.14,53.23,53.14,53.18,72900.0,32.0296,32.0838,32.0296,32.0537,72900.0
2012-04-12 09:30:00,53.5,53.56,52.67,52.78,87700.0,32.2466,32.2828,31.7463,31.8126,87700.0
2012-04-12 09:35:00,52.86,53.04,52.69,53.02,51900.0,31.8608,31.9693,31.7584,31.9573,51900.0
2012-04-12 09:40:00,53.03,53.32,53.03,53.25,28300.0,31.9633,32.1381,31.9633,32.0959,28300.0
2012-04-12 09:45:00,53.24,53.24,52.75,52.79,65300.0,32.0899,32.0899,31.7945,31.8186,65300.0
2012-04-12 09:50:00,52.81,52.91,52.76,52.82,87800.0,31.8307,31.891,31.8006,31.8367,87800.0
2012-04-12 09:55:00,52.83,52.95,52.82,52.9,56000.0,31.8428,31.9151,31.8367,31.8849,56000.0
2012-04-12 10:00:00,52.92,53.1,52.92,53.08,39900.0,31.897,32.0055,31.897,31.9934,39900.0
2012-04-12 10:05:00,53.08,53.22,53.08,53.22,22400.0,31.9934,32.0778,31.9934,32.0778,22400.0
2012-04-12 10:10:00,53.22,53.31,53.22,53.26,24600.0,32.0778,32.1321,32.0778,32.1019,24600.0
2012-04-12 10:15:00,53.26,53.32,53.23,53.28,21300.0,32.1019,32.1381,32.0838,32.114,21300.0
2012-04-12 10:20:00,53.27,53.31,53.2,53.21,10900.0,32.108,32.1321,32.0658,32.0718,10900.0
2012-04-12 10:25:00,53.22,53.54,53.22,53.52,28200.0,32.0778,32.2707,32.0778,32.2586,28200.0
2012-04-12 10:30:00,53.54,53.7,53.51,53.68,65800.0,32.2707,32.3671,32.2526,32.3551,65800.0
2012-04-12 10:35:00,53.69,53.86,53.69,53.84,41400.0,32.3611,32.4636,32.3611,32.4515,41400.0
2012-04-12 10:40:00,53.86,53.94,53.86,53.87,33600.0,32.4636,32.5118,32.4636,32.4696,33600.0
2012-04-12 10:45:00,53.86,54.0,53.83,54.0,20400.0,32.4636,32.548,32.4455,32.548,20400.0
2012-04-12 10:50:00,53.99,54.0,53.91,53.92,12400.0,32.5419,32.548,32.4937,32.4997,12400.0
2012-04-12 10:55:00,53.91,53.94,53.89,53.94,13400.0,32.4937,32.5118,32.4817,32.5118,13400.0
2012-04-12 11:00:00,53.94,54.0,53.94,53.99,17300.0,32.5118,32.548,32.5118,32.5419,17300.0
2012-04-12 11:05:00,53.99,54.05,53.96,53.96,37500.0,32.5419,32.5781,32.5238,32.5238,37500.0
2012-04-12 11:10:00,53.96,54.03,53.94,54.01,17300.0,32.5238,32.566,32.5118,32.554,17300.0
2012-04-12 11:15:00,54.02,54.12,54.02,54.1,9600.0,32.56,32.6203,32.56,32.6082,9600.0
2012-04-12 11:20:00,54.11,54.17,54.1,54.14,13600.0,32.6143,32.6504,32.6082,32.6323,13600.0
2012-04-12 11:25:00,54.15,54.17,54.02,54.02,14700.0,32.6384,32.6504,32.56,32.56,14700.0
2012-04-12 11:30:00,54.04,54.09,54.04,54.06,7500.0,32.5721,32.6022,32.5721,32.5841,7500.0
2012-04-12 11:35:00,54.05,54.05,53.95,53.95,16900.0,32.5781,32.5781,32.5178,32.5178,16900.0
2012-04-12 11:40:00,53.95,53.97,53.94,53.95,6000.0,32.5178,32.5299,32.5118,32.5178,6000.0
2012-04-12 11:45:00,53.94,53.99,53.93,53.95,17100.0,32.5118,32.5419,32.5058,32.5178,17100.0
2012-04-12 11:50:00,53.95,53.98,53.88,53.89,19900.0,32.5178,32.5359,32.4756,32.4817,19900.0
2012-04-12 11:55:00,53.89,53.93,53.88,53.9,9000.0,32.4817,32.5058,32.4756,32.4877,9000.0
2012-04-12 12:00:00,53.91,53.98,53.9,53.97,25500.0,32.4937,32.5359,32.4877,32.5299,25500.0
2012-04-12 12:05:00,53.98,54.05,53.97,54.05,19400.0,32.5359,32.5781,32.5299,32.5781,19400.0
2012-04-12 12:10:00,54.05,54.08,54.04,54.08,14600.0,32.5781,32.5962,32.5721,32.5962,14600.0
2012-04-12 12:15:00,54.08,54.12,54.05,54.12,9300.0,32.5962,32.6203,32.5781,32.6203,9300.0
2012-04-12 12:20:00,54.13,54.16,54.12,54.13,8200.0,32.6263,32.6444,32.6203,32.6263,8200.0
2012-04-12 12:25:00,54.13,54.18,54.11,54.16,10000.0,32.6263,32.6564,32.6143,32.6444,10000.0
2012-04-12 12:30:00,54.14,54.17,54.13,54.16,9400.0,32.6323,32.6504,32.6263,32.6444,9400.0
2012-04-12 12:35:00,54.16,54.16,54.13,54.13,3000.0,32.6444,32.6444,32.6263,32.6263,3000.0
2012-04-12 12:40:00,54.13,54.19,54.12,54.17,35800.0,32.6263,32.6625,32.6203,32.6504,35800.0
2012-04-12 12:45:00,54.16,54.19,54.14,54.15,19200.0,32.6444,32.6625,32.6323,32.6384,19200.0
2012-04-12 12:50:00,54.15,54.15,54.11,54.12,7200.0,32.6384,32.6384,32.6143,32.6203,7200.0
2012-04-12 12:55:00,54.11,54.13,54.1,54.11,7800.0,32.6143,32.6263,32.6082,32.6143,7800.0
2012-04-12 13:00:00,54.12,54.12,54.05,54.07,26700.0,32.6203,32.6203,32.5781,32.5901,26700.0
2012-04-12 13:05:00,54.06,54.06,54.0,54.02,10500.0,32.5841,32.5841,32.548,32.56,10500.0
2012-04-12 13:10:00,54.02,54.05,54.0,54.01,6600.0,32.56,32.5781,32.548,32.554,6600.0
2012-04-12 13:15:00,54.01,54.02,53.92,53.93,16600.0,32.554,32.56,32.4997,32.5058,16600.0
2012-04-12 13:20:00,53.94,53.94,53.85,53.85,12900.0,32.5118,32.5118,32.4575,32.4575,12900.0
2012-04-12 13:25:00,53.86,53.86,53.77,53.79,22800.0,32.4636,32.4636,32.4093,32.4214,22800.0
2012-04-12 13:30:00,53.79,53.81,53.75,53.75,12000.0,32.4214,32.4334,32.3973,32.3973,12000.0
2012-04-12 13:35:00,53.75,53.77,53.74,53.74,6400.0,32.3973,32.4093,32.3912,32.3912,6400.0
2012-04-12 13:40:00,53.74,53.77,53.72,53.77,14900.0,32.3912,32.4093,32.3792,32.4093,14900.0
2012-04-12 13:45:00,53.78,53.8,53.76,53.77,11100.0,32.4154,32.4274,32.4033,32.4093,11100.0
2012-04-12 13:50:00,53.77,53.78,53.74,53.75,10000.0,32.4093,32.4154,32.3912,32.3973,10000.0
2012-04-12 13:55:00,53.76,53.76,53.64,53.67,20800.0,32.4033,32.4033,32.331,32.3491,20800.0
2012-04-12 14:00:00,53.67,53.69,53.66,53.68,4800.0,32.3491,32.3611,32.343,32.3551,4800.0
2012-04-12 14:05:00,53.69,53.7,53.66,53.68,11400.0,32.3611,32.3671,32.343,32.3551,11400.0
2012-04-12 14:10:00,53.69,53.7,53.68,53.7,6900.0,32.3611,32.3671,32.3551,32.3671,6900.0
2012-04-12 14:15:00,53.7,53.74,53.69,53.74,12000.0,32.3671,32.3912,32.3611,32.3912,12000.0
2012-04-12 14:20:00,53.73,53.79,53.73,53.78,11600.0,32.3852,32.4214,32.3852,32.4154,11600.0
2012-04-12 14:25:00,53.77,53.78,53.76,53.76,10700.0,32.4093,32.4154,32.4033,32.4033,10700.0
2012-04-12 14:30:00,53.77,53.79,53.74,53.76,18100.0,32.4093,32.4214,32.3912,32.4033,18100.0
2012-04-12 14:35:00,53.75,53.76,53.73,53.74,7600.0,32.3973,32.4033,32.3852,32.3912,7600.0
2012-04-12 14:40:00,53.73,53.75,53.72,53.74,16000.0,32.3852,32.3973,32.3792,32.3912,16000.0
2012-04-12 14:45:00,53.75,53.77,53.73,53.77,10300.0,32.3973,32.4093,32.3852,32.4093,10300.0
2012-04-12 14:50:00,53.78,53.85,53.77,53.84,9700.0,32.4154,32.4575,32.4093,32.4515,9700.0
2012-04-12 14:55:00,53.84,53.84,53.78,53.78,14000.0,32.4515,32.4515,32.4154,32.4154,14000.0
2012-04-12 15:00:00,53.78,53.81,53.75,53.76,17800.0,32.4154,32.4334,32.3973,32.4033,17800.0
2012-04-12 15:05:00,53.77,53.8,53.75,53.76,11300.0,32.4093,32.4274,32.3973,32.4033,11300.0
2012-04-12 15:10:00,53.75,53.76,53.75,53.75,7600.0,32.3973,32.4033,32.3973,32.3973,7600.0
2012-04-12 15:15:00,53.76,53.77,53.74,53.75,23600.0,32.4033,32.4093,32.3912,32.3973,23600.0
2012-04-12 15:20:00,53.75,53.77,53.74,53.75,18300.0,32.3973,32.4093,32.3912,32.3973,18300.0
2012-04-12 15:25:00,53.74,53.75,53.68,53.68,19300.0,32.3912,32.3973,32.3551,32.3551,19300.0
2012-04-12 15:30:00,53.68,53.72,53.68,53.7,24000.0,32.3551,32.3792,32.3551,32.3671,24000.0
2012-04-12 15:35:00,53.71,53.72,53.7,53.7,28800.0,32.3732,32.3792,32.3671,32.3671,28800.0
2012-04-12 15:40:00,53.7,53.76,53.69,53.71,33900.0,32.3671,32.4033,32.3611,32.3732,33900.0
2012-04-12 15:45:00,53.71,53.76,53.71,53.74,46500.0,32.3732,32.4033,32.3732,32.3912,46500.0
2012-04-12 15:50:00,53.75,53.79,53.75,53.79,63400.0,32.3973,32.4214,32.3973,32.4214,63400.0
2012-04-12 15:55:00,53.79,53.79,53.7,53.73,103000.0,32.4214,32.4214,32.3671,32.3852,103000.0
2012-04-13 09:30:00,53.72,53.75,53.46,53.47,31100.0,32.3792,32.3973,32.2225,32.2285,31100.0
2012-04-13 09:35:00,53.49,53.7,53.47,53.57,53500.0,32.2406,32.3671,32.2285,32.2888,53500.0
2012-04-13 09:40:00,53.57,53.69,53.57,53.64,41700.0,32.2888,32.3611,32.2888,32.331,41700.0
2012-04-13 09:45:00,53.65,53.65,53.5,53.54,48200.0,32.337,32.337,32.2466,32.2707,48200.0
2012-04-13 09:50:00,53.52,53.58,53.43,53.53,23800.0,32.2586,32.2948,32.2044,32.2647,23800.0
2012-04-13 09:55:00,53.54,53.63,53.43,53.47,25100.0,32.2707,32.3249,32.2044,32.2285,25100.0
2012-04-13 10:00:00,53.46,53.49,53.3,53.45,42700.0,32.2225,32.2406,32.126,32.2164,42700.0
2012-04-13 10:05:00,53.47,53.58,53.44,53.53,27200.0,32.2285,32.2948,32.2104,32.2647,27200.0
2012-04-13 10:10:00,53.52,53.64,53.51,53.61,22400.0,32.2586,32.331,32.2526,32.3129,22400.0
2012-04-13 10:15:00,53.61,53.64,53.39,53.41,36100.0,32.3129,32.331,32.1803,32.1923,36100.0
2012-04-13 10:20:00,53.41,53.42,53.31,53.33,24700.0,32.1923,32.1984,32.1321,32.1441,24700.0
2012-04-13 10:25:00,53.32,53.33,53.15,53.21,66000.0,32.1381,32.1441,32.0356,32.0718,66000.0
2012-04-13 10:30:00,53.2,53.23,53.06,53.06,27100.0,32.0658,32.0838,31.9814,31.9814,27100.0
2012-04-13 10:35:00,53.05,53.1,52.9,53.05,38600.0,31.9754,32.0055,31.8849,31.9754,38600.0
2012-04-13 10:40:00,53.04,53.07,52.98,53.02,25500.0,31.9693,31.9874,31.9332,31.9573,25500.0
2012-04-13 10:45:00,53.04,53.09,53.03,53.05,19300.0,31.9693,31.9995,31.9633,31.9754,19300.0
2012-04-13 10:50:00,53.07,53.19,53.05,53.16,19400.0,31.9874,32.0597,31.9754,32.0417,19400.0
2012-04-13 10:55:00,53.15,53.19,53.09,53.13,12300.0,32.0356,32.0597,31.9995,32.0236,12300.0
2012-04-13 11:00:00,53.13,53.19,53.11,53.12,26400.0,32.0236,32.0597,32.0115,32.0175,26400.0
2012-04-13 11:05:00,53.12,53.2,53.12,53.16,13400.0,32.0175,32.0658,32.0175,32.0417,13400.0
2012-04-13 11:10:00,53.15,53.16,53.07,53.12,8700.0,32.0356,32.0417,31.9874,32.0175,8700.0
2012-04-13 11:15:00,53.12,53.14,53.04,53.07,10700.0,32.0175,32.0296,31.9693,31.9874,10700.0
2012-04-13 11:20:00,53.08,53.14,53.07,53.1,7900.0,31.9934,32.0296,31.9874,32.0055,7900.0
2012-04-13 11:25:00,53.09,53.11,53.06,53.08,4900.0,31.9995,32.0115,31.9814,31.9934,4900.0
2012-04-13 11:30:00,53.05,53.14,53.03,53.14,9000.0,31.9754,32.0296,31.9633,32.0296,9000.0
2012-04-13 11:35:00,53.13,53.18,53.1,53.13,9400.0,32.0236,32.0537,32.0055,32.0236,9400.0
2012-04-13 11:40:00,53.13,53.17,53.08,53.15,8400.0,32.0236,32.0477,31.9934,32.0356,8400.0
2012-04-13 11:45:00,53.16,53.26,53.13,53.26,19300.0,32.0417,32.1019,32.0236,32.1019,19300.0
2012-04-13 11:50:00,53.26,53.27,53.19,53.2,9500.0,32.1019,32.108,32.0597,32.0658,9500.0
2012-04-13 11:55:00,53.19,53.19,53.09,53.13,9200.0,32.0597,32.0597,31.9995,32.0236,9200.0
2012-04-13 12:00:00,53.14,53.17,53.13,53.15,8800.0,32.0296,32.0477,32.0236,32.0356,8800.0
2012-04-13 12:05:00,53.15,53.17,53.11,53.13,5700.0,32.0356,32.0477,32.0115,32.0236,5700.0
2012-04-13 12:10:00,53.12,53.12,53.06,53.1,11700.0,32.0175,32.0175,31.9814,32.0055,11700.0
2012-04-13 12:15:00,53.11,53.12,53.02,53.05,9600.0,32.0115,32.0175,31.9573,31.9754,9600.0
2012-04-13 12:20:00,53.05,53.07,53.04,53.07,6200.0,31.9754,31.9874,31.9693,31.9874,6200.0
2012-04-13 12:25:00,53.06,53.06,53.01,53.03,5600.0,31.9814,31.9814,31.9512,31.9633,5600.0
2012-04-13 12:30:00,53.03,53.12,53.03,53.12,7700.0,31.9633,32.0175,31.9633,32.0175,7700.0
2012-04-13 12:35:00,53.13,53.16,53.09,53.09,6200.0,32.0236,32.0417,31.9995,31.9995,6200.0
2012-04-13 12:40:00,53.09,53.1,53.05,53.07,7000.0,31.9995,32.0055,31.9754,31.9874,7000.0
2012-04-13 12:45:00,53.09,53.12,53.07,53.11,9100.0,31.9995,32.0175,31.9874,32.0115,9100.0
2012-04-13 12:50:00,53.11,53.11,53.06,53.08,5800.0,32.0115,32.0115,31.9814,31.9934,5800.0
2012-04-13 12:55:00,53.07,53.11,53.07,53.09,7100.0,31.9874,32.0115,31.9874,31.9995,7100.0
2012-04-13 13:00:00,53.09,53.1,53.06,53.06,7000.0,31.9995,32.0055,31.9814,31.9814,7000.0
2012-04-13 13:05:00,53.07,53.09,53.07,53.07,3700.0,31.9874,31.9995,31.9874,31.9874,3700.0
2012-04-13 13:10:00,53.06,53.15,53.06,53.14,6700.0,31.9814,32.0356,31.9814,32.0296,6700.0
2012-04-13 13:15:00,53.14,53.15,53.09,53.1,7700.0,32.0296,32.0356,31.9995,32.0055,7700.0
2012-04-13 13:20:00,53.09,53.12,53.04,53.12,9800.0,31.9995,32.0175,31.9693,32.0175,9800.0
2012-04-13 13:25:00,53.1,53.12,53.06,53.08,5100.0,32.0055,32.0175,31.9814,31.9934,5100.0
2012-04-13 13:30:00,53.08,53.09,53.05,53.05,13800.0,31.9934,31.9995,31.9754,31.9754,13800.0
2012-04-13 13:35:00,53.07,53.16,53.06,53.15,5300.0,31.9874,32.0417,31.9814,32.0356,5300.0
2012-04-13 13:40:00,53.15,53.19,53.14,53.18,11700.0,32.0356,32.0597,32.0296,32.0537,11700.0
2012-04-13 13:45:00,53.18,53.18,53.11,53.11,6400.0,32.0537,32.0537,32.0115,32.0115,6400.0
2012-04-13 13:50:00,53.1,53.12,53.05,53.06,8000.0,32.0055,32.0175,31.9754,31.9814,8000.0
2012-04-13 13:55:00,53.06,53.07,52.98,52.98,8500.0,31.9814,31.9874,31.9332,31.9332,8500.0
2012-04-13 14:00:00,52.99,53.01,52.91,52.93,14300.0,31.9392,31.9512,31.891,31.903,14300.0
2012-04-13 14:05:00,52.94,52.97,52.93,52.95,7900.0,31.9091,31.9271,31.903,31.9151,7900.0
2012-04-13 14:10:00,52.95,52.95,52.93,52.94,6300.0,31.9151,31.9151,31.903,31.9091,6300.0
2012-04-13 14:15:00,52.94,52.94,52.91,52.93,8700.0,31.9091,31.9091,31.891,31.903,8700.0
2012-04-13 14:20:00,52.93,53.01,52.93,53.01,7900.0,31.903,31.9512,31.903,31.9512,7900.0
2012-04-13 14:25:00,53.02,53.04,52.93,52.95,17500.0,31.9573,31.9693,31.903,31.9151,17500.0
2012-04-13 14:30:00,52.94,52.97,52.91,52.93,12300.0,31.9091,31.9271,31.891,31.903,12300.0
2012-04-13 14:35:00,52.94,52.94,52.87,52.89,17500.0,31.9091,31.9091,31.8669,31.8789,17500.0
2012-04-13 14:40:00,52.9,52.9,52.8,52.8,11800.0,31.8849,31.8849,31.8247,31.8247,11800.0
2012-04-13 14:45:00,52.81,52.85,52.81,52.84,12600.0,31.8307,31.8548,31.8307,31.8488,12600.0
2012-04-13 14:50:00,52.83,52.86,52.8,52.82,24700.0,31.8428,31.8608,31.8247,31.8367,24700.0
2012-04-13 14:55:00,52.81,52.83,52.78,52.81,20900.0,31.8307,31.8428,31.8126,31.8307,20900.0
2012-04-13 15:00:00,52.8,52.84,52.79,52.83,33000.0,31.8247,31.8488,31.8186,31.8428,33000.0
2012-04-13 15:05:00,52.84,52.97,52.84,52.97,22700.0,31.8488,31.9271,31.8488,31.9271,22700.0
2012-04-13 15:10:00,52.97,52.99,52.91,52.92,32400.0,31.9271,31.9392,31.891,31.897,32400.0
2012-04-13 15:15:00,52.93,52.93,52.89,52.9,17600.0,31.903,31.903,31.8789,31.8849,17600.0
2012-04-13 15:20:00,52.91,52.95,52.9,52.92,20100.0,31.891,31.9151,31.8849,31.897,20100.0
2012-04-13 15:25:00,52.92,52.93,52.84,52.84,10100.0,31.897,31.903,31.8488,31.8488,10100.0
2012-04-13 15:30:00,52.83,52.97,52.83,52.87,48900.0,31.8428,31.9271,31.8428,31.8669,48900.0
2012-04-13 15:35:00,52.88,52.88,52.79,52.8,22600.0,31.8729,31.8729,31.8186,31.8247,22600.0
2012-04-13 15:40:00,52.79,52.88,52.79,52.86,20200.0,31.8186,31.8729,31.8186,31.8608,20200.0
2012-04-13 15:45:00,52.85,52.91,52.82,52.89,38600.0,31.8548,31.891,31.8367,31.8789,38600.0
2012-04-13 15:50:00,52.88,52.88,52.78,52.8,44400.0,31.8729,31.8729,31.8126,31.8247,44400.0
2012-04-13 15:55:00,52.79,52.84,52.72,52.72,90100.0,31.8186,31.8488,31.7764,31.7764,90100.0
2012-04-16 09:30:00,52.91,53.13,52.91,52.92,43000.0,31.891,32.0236,31.891,31.897,43000.0
2012-04-16 09:35:00,52.94,52.97,52.89,52.95,17900.0,31.9091,31.9271,31.8789,31.9151,17900.0
2012-04-16 09:40:00,52.92,52.93,52.69,52.76,27100.0,31.897,31.903,31.7584,31.8006,27100.0
2012-04-16 09:45:00,52.76,52.86,52.57,52.63,36100.0,31.8006,31.8608,31.686,31.7222,36100.0
2012-04-16 09:50:00,52.62,52.62,52.21,52.28,62900.0,31.7162,31.7162,31.4691,31.5112,62900.0
2012-04-16 09:55:00,52.27,52.38,52.14,52.36,47700.0,31.5052,31.5715,31.4269,31.5595,47700.0
2012-04-16 10:00:00,52.35,52.39,52.21,52.33,38100.0,31.5534,31.5775,31.4691,31.5414,38100.0
2012-04-16 10:05:00,52.35,52.44,52.26,52.42,44800.0,31.5534,31.6077,31.4992,31.5956,44800.0
2012-04-16 10:10:00,52.43,52.48,52.17,52.24,31400.0,31.6017,31.6318,31.4449,31.4871,31400.0
2012-04-16 10:15:00,52.26,52.32,52.18,52.3,28500.0,31.4992,31.5354,31.451,31.5233,28500.0
2012-04-16 10:20:00,52.29,52.37,52.23,52.26,20000.0,31.5173,31.5655,31.4811,31.4992,20000.0
2012-04-16 10:25:00,52.28,52.45,52.25,52.45,15000.0,31.5112,31.6137,31.4932,31.6137,15000.0
2012-04-16 10:30:00,52.4,52.51,52.35,52.47,14600.0,31.5836,31.6499,31.5534,31.6258,14600.0
2012-04-16 10:35:00,52.46,52.51,52.36,52.36,8700.0,31.6197,31.6499,31.5595,31.5595,8700.0
2012-04-16 10:40:00,52.34,52.47,52.32,52.39,19600.0,31.5474,31.6258,31.5354,31.5775,19600.0
2012-04-16 10:45:00,52.39,52.61,52.39,52.6,13500.0,31.5775,31.7101,31.5775,31.7041,13500.0
2012-04-16 10:50:00,52.59,52.6,52.53,52.58,11400.0,31.6981,31.7041,31.6619,31.6921,11400.0
2012-04-16 10:55:00,52.59,52.61,52.5,52.52,15800.0,31.6981,31.7101,31.6438,31.6559,15800.0
2012-04-16 11:00:00,52.52,52.56,52.46,52.46,22100.0,31.6559,31.68,31.6197,31.6197,22100.0
2012-04-16 11:05:00,52.46,52.48,52.36,52.4,15100.0,31.6197,31.6318,31.5595,31.5836,15100.0
2012-04-16 11:10:00,52.42,52.52,52.42,52.51,7400.0,31.5956,31.6559,31.5956,31.6499,7400.0
2012-04-16 11:15:00,52.48,52.51,52.4,52.4,8800.0,31.6318,31.6499,31.5836,31.5836,8800.0
2012-04-16 11:20:00,52.4,52.47,52.36,52.4,12100.0,31.5836,31.6258,31.5595,31.5836,12100.0
2012-04-16 11:25:00,52.39,52.52,52.39,52.47,22500.0,31.5775,31.6559,31.5775,31.6258,22500.0
2012-04-16 11:30:00,52.48,52.48,52.37,52.37,12500.0,31.6318,31.6318,31.5655,31.5655,12500.0
2012-04-16 11:35:00,52.37,52.37,52.29,52.37,8900.0,31.5655,31.5655,31.5173,31.5655,8900.0
2012-04-16 11:40:00,52.37,52.45,52.37,52.4,8000.0,31.5655,31.6137,31.5655,31.5836,8000.0
2012-04-16 11:45:00,52.4,52.42,52.32,52.33,6100.0,31.5836,31.5956,31.5354,31.5414,6100.0
2012-04-16 11:50:00,52.33,52.39,52.3,52.33,10700.0,31.5414,31.5775,31.5233,31.5414,10700.0
2012-04-16 11:55:00,52.35,52.37,52.31,52.32,6900.0,31.5534,31.5655,31.5293,31.5354,6900.0
2012-04-16 12:00:00,52.3,52.53,52.29,52.53,12400.0,31.5233,31.6619,31.5173,31.6619,12400.0
2012-04-16 12:05:00,52.54,52.55,52.39,52.4,6900.0,31.668,31.674,31.5775,31.5836,6900.0
2012-04-16 12:10:00,52.4,52.41,52.36,52.38,5800.0,31.5836,31.5896,31.5595,31.5715,5800.0
2012-04-16 12:15:00,52.38,52.42,52.32,52.35,7700.0,31.5715,31.5956,31.5354,31.5534,7700.0
2012-04-16 12:20:00,52.34,52.35,52.27,52.29,8600.0,31.5474,31.5534,31.5052,31.5173,8600.0
2012-04-16 12:25:00,52.29,52.4,52.29,52.37,8900.0,31.5173,31.5836,31.5173,31.5655,8900.0
2012-04-16 12:30:00,52.39,52.43,52.37,52.37,5800.0,31.5775,31.6017,31.5655,31.5655,5800.0
2012-04-16 12:35:00,52.37,52.41,52.35,52.41,9100.0,31.5655,31.5896,31.5534,31.5896,9100.0
2012-04-16 12:40:00,52.43,52.46,52.41,52.44,7300.0,31.6017,31.6197,31.5896,31.6077,7300.0
2012-04-16 12:45:00,52.45,52.5,52.44,52.5,5900.0,31.6137,31.6438,31.6077,31.6438,5900.0
2012-04-16 12:50:00,52.5,52.5,52.43,52.43,3000.0,31.6438,31.6438,31.6017,31.6017,3000.0
2012-04-16 12:55:00,52.43,52.57,52.43,52.56,11900.0,31.6017,31.686,31.6017,31.68,11900.0
2012-04-16 13:00:00,52.55,52.59,52.53,52.59,4700.0,31.674,31.6981,31.6619,31.6981,4700.0
2012-04-16 13:05:00,52.58,52.63,52.56,52.61,9000.0,31.6921,31.7222,31.68,31.7101,9000.0
2012-04-16 13:10:00,52.61,52.61,52.56,52.59,6300.0,31.7101,31.7101,31.68,31.6981,6300.0
2012-04-16 13:15:00,52.58,52.68,52.58,52.61,11800.0,31.6921,31.7523,31.6921,31.7101,11800.0
2012-04-16 13:20:00,52.61,52.64,52.59,52.61,8600.0,31.7101,31.7282,31.6981,31.7101,8600.0
2012-04-16 13:25:00,52.6,52.62,52.53,52.6,16200.0,31.7041,31.7162,31.6619,31.7041,16200.0
2012-04-16 13:30:00,52.59,52.66,52.59,52.66,9500.0,31.6981,31.7403,31.6981,31.7403,9500.0
2012-04-16 13:35:00,52.67,52.77,52.66,52.73,23900.0,31.7463,31.8066,31.7403,31.7825,23900.0
2012-04-16 13:40:00,52.73,52.78,52.71,52.74,13800.0,31.7825,31.8126,31.7704,31.7885,13800.0
2012-04-16 13:45:00,52.75,52.8,52.7,52.71,16100.0,31.7945,31.8247,31.7644,31.7704,16100.0
2012-04-16 13:50:00,52.71,52.73,52.65,52.66,22500.0,31.7704,31.7825,31.7343,31.7403,22500.0
2012-04-16 13:55:00,52.65,52.75,52.65,52.71,19200.0,31.7343,31.7945,31.7343,31.7704,19200.0
2012-04-16 14:00:00,52.71,52.74,52.65,52.69,19200.0,31.7704,31.7885,31.7343,31.7584,19200.0
2012-04-16 14:05:00,52.69,52.71,52.62,52.62,11100.0,31.7584,31.7704,31.7162,31.7162,11100.0
2012-04-16 14:10:00,52.62,52.75,52.62,52.75,16400.0,31.7162,31.7945,31.7162,31.7945,16400.0
2012-04-16 14:15:00,52.75,52.8,52.74,52.79,8900.0,31.7945,31.8247,31.7885,31.8186,8900.0
2012-04-16 14:20:00,52.78,52.85,52.76,52.8,22000.0,31.8126,31.8548,31.8006,31.8247,22000.0
2012-04-16 14:25:00,52.78,52.81,52.73,52.79,13200.0,31.8126,31.8307,31.7825,31.8186,13200.0
2012-04-16 14:30:00,52.8,52.89,52.8,52.89,16600.0,31.8247,31.8789,31.8247,31.8789,16600.0
2012-04-16 14:35:00,52.89,52.94,52.84,52.87,26000.0,31.8789,31.9091,31.8488,31.8669,26000.0
2012-04-16 14:40:00,52.87,52.93,52.86,52.87,18400.0,31.8669,31.903,31.8608,31.8669,18400.0
2012-04-16 14:45:00,52.88,52.88,52.82,52.84,44100.0,31.8729,31.8729,31.8367,31.8488,44100.0
2012-04-16 14:50:00,52.85,52.95,52.85,52.85,17700.0,31.8548,31.9151,31.8548,31.8548,17700.0
2012-04-16 14:55:00,52.85,52.85,52.76,52.82,16300.0,31.8548,31.8548,31.8006,31.8367,16300.0
2012-04-16 15:00:00,52.81,52.83,52.73,52.76,16800.0,31.8307,31.8428,31.7825,31.8006,16800.0
2012-04-16 15:05:00,52.77,52.81,52.74,52.77,13700.0,31.8066,31.8307,31.7885,31.8066,13700.0
2012-04-16 15:10:00,52.77,52.87,52.77,52.86,17600.0,31.8066,31.8669,31.8066,31.8608,17600.0
2012-04-16 15:15:00,52.87,52.87,52.79,52.82,13700.0,31.8669,31.8669,31.8186,31.8367,13700.0
2012-04-16 15:20:00,52.84,52.87,52.78,52.82,14600.0,31.8488,31.8669,31.8126,31.8367,14600.0
2012-04-16 15:25:00,52.82,52.82,52.72,52.74,12500.0,31.8367,31.8367,31.7764,31.7885,12500.0
2012-04-16 15:30:00,52.75,52.8,52.75,52.76,20000.0,31.7945,31.8247,31.7945,31.8006,20000.0
2012-04-16 15:35:00,52.76,52.83,52.75,52.8,13200.0,31.8006,31.8428,31.7945,31.8247,13200.0
2012-04-16 15:40:00,52.8,52.82,52.78,52.82,15800.0,31.8247,31.8367,31.8126,31.8367,15800.0
2012-04-16 15:45:00,52.83,52.83,52.66,52.67,36800.0,31.8428,31.8428,31.7403,31.7463,36800.0
2012-04-16 15:50:00,52.67,52.69,52.57,52.57,44800.0,31.7463,31.7584,31.686,31.686,44800.0
2012-04-16 15:55:00,52.58,52.68,52.58,52.67,70200.0,31.6921,31.7523,31.6921,31.7463,70200.0
2012-04-17 09:30:00,52.98,53.27,52.84,53.27,21600.0,31.9332,32.108,31.8488,32.108,21600.0
2012-04-17 09:35:00,53.27,53.41,53.25,53.33,27400.0,32.108,32.1923,32.0959,32.1441,27400.0
2012-04-17 09:40:00,53.33,53.51,53.33,53.41,31900.0,32.1441,32.2526,32.1441,32.1923,31900.0
2012-04-17 09:45:00,53.44,53.53,53.34,53.38,22300.0,32.2104,32.2647,32.1501,32.1743,22300.0
2012-04-17 09:50:00,53.34,53.65,53.33,53.43,21800.0,32.1501,32.337,32.1441,32.2044,21800.0
2012-04-17 09:55:00,53.46,53.58,53.44,53.57,18600.0,32.2225,32.2948,32.2104,32.2888,18600.0
2012-04-17 10:00:00,53.57,53.68,53.44,53.53,23100.0,32.2888,32.3551,32.2104,32.2647,23100.0
2012-04-17 10:05:00,53.54,53.74,53.54,53.68,29100.0,32.2707,32.3912,32.2707,32.3551,29100.0
2012-04-17 10:10:00,53.66,53.72,53.63,53.66,18400.0,32.343,32.3792,32.3249,32.343,18400.0
2012-04-17 10:15:00,53.66,53.84,53.66,53.81,20800.0,32.343,32.4515,32.343,32.4334,20800.0
2012-04-17 10:20:00,53.81,53.82,53.66,53.66,20000.0,32.4334,32.4395,32.343,32.343,20000.0
2012-04-17 10:25:00,53.66,53.73,53.64,53.64,31700.0,32.343,32.3852,32.331,32.331,31700.0
2012-04-17 10:30:00,53.64,53.7,53.52,53.52,10500.0,32.331,32.3671,32.2586,32.2586,10500.0
2012-04-17 10:35:00,53.51,53.53,53.47,53.47,6200.0,32.2526,32.2647,32.2285,32.2285,6200.0
2012-04-17 10:40:00,53.47,53.55,53.46,53.5,13500.0,32.2285,32.2767,32.2225,32.2466,13500.0
2012-04-17 10:45:00,53.51,53.52,53.47,53.47,5600.0,32.2526,32.2586,32.2285,32.2285,5600.0
2012-04-17 10:50:00,53.48,53.51,53.47,53.49,5900.0,32.2345,32.2526,32.2285,32.2406,5900.0
2012-04-17 10:55:00,53.49,53.5,53.41,53.44,10100.0,32.2406,32.2466,32.1923,32.2104,10100.0
2012-04-17 11:00:00,53.45,53.64,53.45,53.64,19700.0,32.2164,32.331,32.2164,32.331,19700.0
2012-04-17 11:05:00,53.63,53.67,53.6,53.64,18300.0,32.3249,32.3491,32.3069,32.331,18300.0
2012-04-17 11:10:00,53.65,53.7,53.64,53.68,12400.0,32.337,32.3671,32.331,32.3551,12400.0
2012-04-17 11:15:00,53.68,53.72,53.67,53.72,6900.0,32.3551,32.3792,32.3491,32.3792,6900.0
2012-04-17 11:20:00,53.72,53.78,53.7,53.7,12600.0,32.3792,32.4154,32.3671,32.3671,12600.0
2012-04-17 11:25:00,53.71,53.79,53.7,53.77,8500.0,32.3732,32.4214,32.3671,32.4093,8500.0
2012-04-17 11:30:00,53.77,53.81,53.75,53.76,16800.0,32.4093,32.4334,32.3973,32.4033,16800.0
2012-04-17 11:35:00,53.76,53.84,53.76,53.83,10400.0,32.4033,32.4515,32.4033,32.4455,10400.0
2012-04-17 11:40:00,53.82,53.87,53.8,53.83,6500.0,32.4395,32.4696,32.4274,32.4455,6500.0
2012-04-17 11:45:00,53.82,53.89,53.82,53.87,11800.0,32.4395,32.4817,32.4395,32.4696,11800.0
2012-04-17 11:50:00,53.87,53.87,53.83,53.83,5800.0,32.4696,32.4696,32.4455,32.4455,5800.0
2012-04-17 11:55:00,53.83,53.84,53.75,53.76,12400.0,32.4455,32.4515,32.3973,32.4033,12400.0
2012-04-17 12:00:00,53.75,53.82,53.75,53.81,7600.0,32.3973,32.4395,32.3973,32.4334,7600.0
2012-04-17 12:05:00,53.82,53.84,53.8,53.84,5300.0,32.4395,32.4515,32.4274,32.4515,5300.0
2012-04-17 12:10:00,53.83,53.84,53.75,53.75,11300.0,32.4455,32.4515,32.3973,32.3973,11300.0
2012-04-17 12:15:00,53.78,53.85,53.77,53.85,8300.0,32.4154,32.4575,32.4093,32.4575,8300.0
2012-04-17 12:20:00,53.85,53.88,53.83,53.86,13600.0,32.4575,32.4756,32.4455,32.4636,13600.0
2012-04-17 12:25:00,53.86,53.9,53.85,53.9,8600.0,32.4636,32.4877,32.4575,32.4877,8600.0
2012-04-17 12:30:00,53.9,53.95,53.89,53.9,10000.0,32.4877,32.5178,32.4817,32.4877,10000.0
2012-04-17 12:35:00,53.91,53.95,53.88,53.88,12800.0,32.4937,32.5178,32.4756,32.4756,12800.0
2012-04-17 12:40:00,53.88,53.88,53.83,53.84,6400.0,32.4756,32.4756,32.4455,32.4515,6400.0
2012-04-17 12:45:00,53.84,53.85,53.84,53.85,7100.0,32.4515,32.4575,32.4515,32.4575,7100.0
2012-04-17 12:50:00,53.85,53.85,53.82,53.85,6700.0,32.4575,32.4575,32.4395,32.4575,6700.0
2012-04-17 12:55:00,53.84,53.85,53.81,53.81,2200.0,32.4515,32.4575,32.4334,32.4334,2200.0
2012-04-17 13:00:00,53.81,53.83,53.76,53.78,5600.0,32.4334,32.4455,32.4033,32.4154,5600.0
2012-04-17 13:05:00,53.77,53.84,53.76,53.81,6300.0,32.4093,32.4515,32.4033,32.4334,6300.0
2012-04-17 13:10:00,53.81,53.82,53.75,53.76,6600.0,32.4334,32.4395,32.3973,32.4033,6600.0
2012-04-17 13:15:00,53.76,53.78,53.75,53.75,7400.0,32.4033,32.4154,32.3973,32.3973,7400.0
2012-04-17 13:20:00,53.75,53.78,53.75,53.78,4200.0,32.3973,32.4154,32.3973,32.4154,4200.0
2012-04-17 13:25:00,53.78,53.83,53.77,53.82,9700.0,32.4154,32.4455,32.4093,32.4395,9700.0
2012-04-17 13:30:00,53.81,53.85,53.81,53.82,5300.0,32.4334,32.4575,32.4334,32.4395,5300.0
2012-04-17 13:35:00,53.81,53.82,53.78,53.79,3500.0,32.4334,32.4395,32.4154,32.4214,3500.0
2012-04-17 13:40:00,53.79,53.86,53.78,53.81,13400.0,32.4214,32.4636,32.4154,32.4334,13400.0
2012-04-17 13:45:00,53.81,53.82,53.77,53.77,5000.0,32.4334,32.4395,32.4093,32.4093,5000.0
2012-04-17 13:50:00,53.78,53.8,53.73,53.73,7300.0,32.4154,32.4274,32.3852,32.3852,7300.0
2012-04-17 13:55:00,53.75,53.78,53.72,53.77,11100.0,32.3973,32.4154,32.3792,32.4093,11100.0
2012-04-17 14:00:00,53.77,53.8,53.77,53.79,5500.0,32.4093,32.4274,32.4093,32.4214,5500.0
2012-04-17 14:05:00,53.78,53.81,53.78,53.79,11900.0,32.4154,32.4334,32.4154,32.4214,11900.0
2012-04-17 14:10:00,53.79,53.81,53.78,53.78,4400.0,32.4214,32.4334,32.4154,32.4154,4400.0
2012-04-17 14:15:00,53.78,53.78,53.74,53.75,10100.0,32.4154,32.4154,32.3912,32.3973,10100.0
2012-04-17 14:20:00,53.75,53.8,53.73,53.73,5800.0,32.3973,32.4274,32.3852,32.3852,5800.0
2012-04-17 14:25:00,53.73,53.77,53.73,53.77,6100.0,32.3852,32.4093,32.3852,32.4093,6100.0
2012-04-17 14:30:00,53.76,53.79,53.75,53.77,13300.0,32.4033,32.4214,32.3973,32.4093,13300.0
2012-04-17 14:35:00,53.78,53.78,53.72,53.73,6800.0,32.4154,32.4154,32.3792,32.3852,6800.0
2012-04-17 14:40:00,53.74,53.74,53.66,53.66,5800.0,32.3912,32.3912,32.343,32.343,5800.0
2012-04-17 14:45:00,53.67,53.69,53.58,53.58,11400.0,32.3491,32.3611,32.2948,32.2948,11400.0
2012-04-17 14:50:00,53.58,53.61,53.58,53.61,14800.0,32.2948,32.3129,32.2948,32.3129,14800.0
2012-04-17 14:55:00,53.6,53.63,53.57,53.63,16100.0,32.3069,32.3249,32.2888,32.3249,16100.0
2012-04-17 15:00:00,53.62,53.63,53.59,53.59,9600.0,32.3189,32.3249,32.3008,32.3008,9600.0
2012-04-17 15:05:00,53.6,53.63,53.59,53.6,19700.0,32.3069,32.3249,32.3008,32.3069,19700.0
2012-04-17 15:10:00,53.6,53.61,53.55,53.58,44600.0,32.3069,32.3129,32.2767,32.2948,44600.0
2012-04-17 15:15:00,53.58,53.59,53.56,53.56,12200.0,32.2948,32.3008,32.2828,32.2828,12200.0
2012-04-17 15:20:00,53.57,53.57,53.51,53.56,25300.0,32.2888,32.2888,32.2526,32.2828,25300.0
2012-04-17 15:25:00,53.55,53.61,53.55,53.59,28700.0,32.2767,32.3129,32.2767,32.3008,28700.0
2012-04-17 15:30:00,53.58,53.66,53.57,53.61,39000.0,32.2948,32.343,32.2888,32.3129,39000.0
2012-04-17 15:35:00,53.6,53.6,53.53,53.53,41700.0,32.3069,32.3069,32.2647,32.2647,41700.0
2012-04-17 15:40:00,53.53,53.61,53.53,53.61,38200.0,32.2647,32.3129,32.2647,32.3129,38200.0
2012-04-17 15:45:00,53.61,53.61,53.52,53.52,45800.0,32.3129,32.3129,32.2586,32.2586,45800.0
2012-04-17 15:50:00,53.52,53.6,53.52,53.55,58200.0,32.2586,32.3069,32.2586,32.2767,58200.0
2012-04-17 15:55:00,53.56,53.56,53.46,53.47,91400.0,32.2828,32.2828,32.2225,32.2285,91400.0
2012-04-18 09:30:00,53.19,53.19,52.41,52.73,121700.0,32.0597,32.0597,31.5896,31.7825,121700.0
2012-04-18 09:35:00,52.74,52.98,52.64,52.97,67800.0,31.7885,31.9332,31.7282,31.9271,67800.0
2012-04-18 09:40:00,52.95,53.06,52.86,52.98,63500.0,31.9151,31.9814,31.8608,31.9332,63500.0
2012-04-18 09:45:00,52.99,53.18,52.93,53.08,51700.0,31.9392,32.0537,31.903,31.9934,51700.0
2012-04-18 09:50:00,53.06,53.07,52.89,52.94,87200.0,31.9814,31.9874,31.8789,31.9091,87200.0
2012-04-18 09:55:00,52.91,52.97,52.81,52.87,27000.0,31.891,31.9271,31.8307,31.8669,27000.0
2012-04-18 10:00:00,52.84,52.92,52.62,52.73,147500.0,31.8488,31.897,31.7162,31.7825,147500.0
2012-04-18 10:05:00,52.74,52.85,52.68,52.84,57500.0,31.7885,31.8548,31.7523,31.8488,57500.0
2012-04-18 10:10:00,52.82,52.94,52.77,52.94,49500.0,31.8367,31.9091,31.8066,31.9091,49500.0
2012-04-18 10:15:00,52.96,53.02,52.92,52.96,47800.0,31.9211,31.9573,31.897,31.9211,47800.0
2012-04-18 10:20:00,52.97,53.05,52.84,52.92,22100.0,31.9271,31.9754,31.8488,31.897,22100.0
2012-04-18 10:25:00,52.91,53.02,52.89,52.99,4600.0,31.891,31.9573,31.8789,31.9392,4600.0
2012-04-18 10:30:00,53.0,53.02,52.96,53.01,9800.0,31.9452,31.9573,31.9211,31.9512,9800.0
2012-04-18 10:35:00,53.01,53.14,53.01,53.06,28300.0,31.9512,32.0296,31.9512,31.9814,28300.0
2012-04-18 10:40:00,53.06,53.08,53.02,53.03,17400.0,31.9814,31.9934,31.9573,31.9633,17400.0
2012-04-18 10:45:00,53.04,53.09,53.04,53.06,6900.0,31.9693,31.9995,31.9693,31.9814,6900.0
2012-04-18 10:50:00,53.08,53.08,52.95,52.96,42300.0,31.9934,31.9934,31.9151,31.9211,42300.0
2012-04-18 10:55:00,52.95,52.99,52.93,52.97,15700.0,31.9151,31.9392,31.903,31.9271,15700.0
2012-04-18 11:00:00,52.97,53.08,52.97,53.08,17700.0,31.9271,31.9934,31.9271,31.9934,17700.0
2012-04-18 11:05:00,53.07,53.07,52.88,52.98,23000.0,31.9874,31.9874,31.8729,31.9332,23000.0
2012-04-18 11:10:00,52.97,52.97,52.84,52.87,13900.0,31.9271,31.9271,31.8488,31.8669,13900.0
2012-04-18 11:15:00,52.83,52.96,52.81,52.96,17000.0,31.8428,31.9211,31.8307,31.9211,17000.0
2012-04-18 11:20:00,52.94,52.98,52.9,52.98,10900.0,31.9091,31.9332,31.8849,31.9332,10900.0
2012-04-18 11:25:00,52.97,53.02,52.94,52.98,10300.0,31.9271,31.9573,31.9091,31.9332,10300.0
2012-04-18 11:30:00,52.98,52.98,52.9,52.9,6100.0,31.9332,31.9332,31.8849,31.8849,6100.0
2012-04-18 11:35:00,52.9,52.95,52.86,52.93,35700.0,31.8849,31.9151,31.8608,31.903,35700.0
2012-04-18 11:40:00,52.93,52.95,52.91,52.92,5500.0,31.903,31.9151,31.891,31.897,5500.0
2012-04-18 11:45:00,52.91,52.99,52.89,52.98,19100.0,31.891,31.9392,31.8789,31.9332,19100.0
2012-04-18 11:50:00,52.98,53.05,52.95,53.05,5800.0,31.9332,31.9754,31.9151,31.9754,5800.0
2012-04-18 11:55:00,53.05,53.09,52.99,53.01,14100.0,31.9754,31.9995,31.9392,31.9512,14100.0
2012-04-18 12:00:00,53.02,53.04,52.96,53.04,17200.0,31.9573,31.9693,31.9211,31.9693,17200.0
2012-04-18 12:05:00,53.04,53.06,53.03,53.05,5700.0,31.9693,31.9814,31.9633,31.9754,5700.0
2012-04-18 12:10:00,53.04,53.07,53.01,53.03,24000.0,31.9693,31.9874,31.9512,31.9633,24000.0
2012-04-18 12:15:00,53.03,53.08,53.03,53.05,7300.0,31.9633,31.9934,31.9633,31.9754,7300.0
2012-04-18 12:20:00,53.06,53.12,53.06,53.09,11600.0,31.9814,32.0175,31.9814,31.9995,11600.0
2012-04-18 12:25:00,53.11,53.12,53.06,53.06,5500.0,32.0115,32.0175,31.9814,31.9814,5500.0
2012-04-18 12:30:00,53.06,53.07,53.04,53.06,9500.0,31.9814,31.9874,31.9693,31.9814,9500.0
2012-04-18 12:35:00,53.08,53.08,53.03,53.06,14600.0,31.9934,31.9934,31.9633,31.9814,14600.0
2012-04-18 12:40:00,53.05,53.1,53.04,53.1,20600.0,31.9754,32.0055,31.9693,32.0055,20600.0
2012-04-18 12:45:00,53.09,53.09,53.07,53.09,25200.0,31.9995,31.9995,31.9874,31.9995,25200.0
2012-04-18 12:50:00,53.08,53.13,53.07,53.13,11800.0,31.9934,32.0236,31.9874,32.0236,11800.0
2012-04-18 12:55:00,53.12,53.19,53.12,53.18,13800.0,32.0175,32.0597,32.0175,32.0537,13800.0
2012-04-18 13:00:00,53.19,53.27,53.19,53.27,22700.0,32.0597,32.108,32.0597,32.108,22700.0
2012-04-18 13:05:00,53.27,53.36,53.23,53.35,27000.0,32.108,32.1622,32.0838,32.1562,27000.0
2012-04-18 13:10:00,53.36,53.36,53.33,53.35,11600.0,32.1622,32.1622,32.1441,32.1562,11600.0
2012-04-18 13:15:00,53.36,53.36,53.28,53.3,13200.0,32.1622,32.1622,32.114,32.126,13200.0
2012-04-18 13:20:00,53.32,53.34,53.3,53.32,5100.0,32.1381,32.1501,32.126,32.1381,5100.0
2012-04-18 13:25:00,53.32,53.33,53.26,53.26,5800.0,32.1381,32.1441,32.1019,32.1019,5800.0
2012-04-18 13:30:00,53.27,53.31,53.22,53.22,11200.0,32.108,32.1321,32.0778,32.0778,11200.0
2012-04-18 13:35:00,53.22,53.24,53.17,53.17,6100.0,32.0778,32.0899,32.0477,32.0477,6100.0
2012-04-18 13:40:00,53.15,53.17,53.13,53.15,7500.0,32.0356,32.0477,32.0236,32.0356,7500.0
2012-04-18 13:45:00,53.14,53.17,53.12,53.12,7400.0,32.0296,32.0477,32.0175,32.0175,7400.0
2012-04-18 13:50:00,53.12,53.15,53.09,53.13,5000.0,32.0175,32.0356,31.9995,32.0236,5000.0
2012-04-18 13:55:00,53.13,53.17,53.09,53.12,12600.0,32.0236,32.0477,31.9995,32.0175,12600.0
2012-04-18 14:00:00,53.12,53.19,53.11,53.19,5300.0,32.0175,32.0597,32.0115,32.0597,5300.0
2012-04-18 14:05:00,53.18,53.24,53.18,53.22,10000.0,32.0537,32.0899,32.0537,32.0778,10000.0
2012-04-18 14:10:00,53.2,53.23,53.19,53.23,4500.0,32.0658,32.0838,32.0597,32.0838,4500.0
2012-04-18 14:15:00,53.23,53.26,53.2,53.26,10100.0,32.0838,32.1019,32.0658,32.1019,10100.0
2012-04-18 14:20:00,53.27,53.41,53.27,53.38,15100.0,32.108,32.1923,32.108,32.1743,15100.0
2012-04-18 14:25:00,53.39,53.41,53.37,53.38,11500.0,32.1803,32.1923,32.1682,32.1743,11500.0
2012-04-18 14:30:00,53.39,53.46,53.39,53.45,7500.0,32.1803,32.2225,32.1803,32.2164,7500.0
2012-04-18 14:35:00,53.45,53.46,53.42,53.42,4700.0,32.2164,32.2225,32.1984,32.1984,4700.0
2012-04-18 14:40:00,53.42,53.47,53.39,53.46,10900.0,32.1984,32.2285,32.1803,32.2225,10900.0
2012-04-18 14:45:00,53.46,53.49,53.45,53.45,7400.0,32.2225,32.2406,32.2164,32.2164,7400.0
2012-04-18 14:50:00,53.45,53.49,53.45,53.48,5600.0,32.2164,32.2406,32.2164,32.2345,5600.0
2012-04-18 14:55:00,53.48,53.53,53.48,53.5,5700.0,32.2345,32.2647,32.2345,32.2466,5700.0
2012-04-18 15:00:00,53.5,53.62,53.5,53.6,24000.0,32.2466,32.3189,32.2466,32.3069,24000.0
2012-04-18 15:05:00,53.61,53.62,53.54,53.54,17400.0,32.3129,32.3189,32.2707,32.2707,17400.0
2012-04-18 15:10:00,53.54,53.56,53.5,53.54,11800.0,32.2707,32.2828,32.2466,32.2707,11800.0
2012-04-18 15:15:00,53.54,53.57,53.53,53.54,16600.0,32.2707,32.2888,32.2647,32.2707,16600.0
2012-04-18 15:20:00,53.54,53.58,53.52,53.57,33200.0,32.2707,32.2948,32.2586,32.2888,33200.0
2012-04-18 15:25:00,53.57,53.59,53.5,53.51,16700.0,32.2888,32.3008,32.2466,32.2526,16700.0
2012-04-18 15:30:00,53.51,53.58,53.51,53.56,13900.0,32.2526,32.2948,32.2526,32.2828,13900.0
2012-04-18 15:35:00,53.56,53.59,53.54,53.57,17400.0,32.2828,32.3008,32.2707,32.2888,17400.0
2012-04-18 15:40:00,53.58,53.6,53.54,53.59,19300.0,32.2948,32.3069,32.2707,32.3008,19300.0
2012-04-18 15:45:00,53.59,53.63,53.55,53.58,62000.0,32.3008,32.3249,32.2767,32.2948,62000.0
2012-04-18 15:50:00,53.58,53.61,53.5,53.5,38200.0,32.2948,32.3129,32.2466,32.2466,38200.0
2012-04-18 15:55:00,53.51,53.55,53.45,53.48,96900.0,32.2526,32.2767,32.2164,32.2345,96900.0
2012-04-19 09:30:00,53.49,54.21,53.4,53.88,78400.0,32.2406,32.6745,32.1863,32.4756,78400.0
2012-04-19 09:35:00,53.82,53.83,53.55,53.71,33700.0,32.4395,32.4455,32.2767,32.3732,33700.0
2012-04-19 09:40:00,53.72,53.9,53.57,53.81,39500.0,32.3792,32.4877,32.2888,32.4334,39500.0
2012-04-19 09:45:00,53.8,53.98,53.72,53.96,31600.0,32.4274,32.5359,32.3792,32.5238,31600.0
2012-04-19 09:50:00,53.96,53.96,53.8,53.86,10800.0,32.5238,32.5238,32.4274,32.4636,10800.0
2012-04-19 09:55:00,53.86,53.9,53.84,53.88,14100.0,32.4636,32.4877,32.4515,32.4756,14100.0
2012-04-19 10:00:00,53.88,53.89,53.47,53.48,59700.0,32.4756,32.4817,32.2285,32.2345,59700.0
2012-04-19 10:05:00,53.48,53.7,53.45,53.51,32000.0,32.2345,32.3671,32.2164,32.2526,32000.0
2012-04-19 10:10:00,53.5,53.67,53.41,53.63,20200.0,32.2466,32.3491,32.1923,32.3249,20200.0
2012-04-19 10:15:00,53.59,53.68,53.48,53.68,31300.0,32.3008,32.3551,32.2345,32.3551,31300.0
2012-04-19 10:20:00,53.67,53.99,53.67,53.99,22100.0,32.3491,32.5419,32.3491,32.5419,22100.0
2012-04-19 10:25:00,53.98,54.12,53.95,54.12,29300.0,32.5359,32.6203,32.5178,32.6203,29300.0
2012-04-19 10:30:00,54.12,54.44,54.1,54.36,43900.0,32.6203,32.8132,32.6082,32.7649,43900.0
2012-04-19 10:35:00,54.36,54.5,54.36,54.49,34100.0,32.7649,32.8493,32.7649,32.8433,34100.0
2012-04-19 10:40:00,54.49,54.51,54.27,54.36,15000.0,32.8433,32.8554,32.7107,32.7649,15000.0
2012-04-19 10:45:00,54.33,54.33,54.19,54.28,17700.0,32.7469,32.7469,32.6625,32.7167,17700.0
2012-04-19 10:50:00,54.28,54.28,54.18,54.25,7100.0,32.7167,32.7167,32.6564,32.6986,7100.0
2012-04-19 10:55:00,54.25,54.28,54.16,54.18,13300.0,32.6986,32.7167,32.6444,32.6564,13300.0
2012-04-19 11:00:00,54.18,54.19,54.14,54.19,5300.0,32.6564,32.6625,32.6323,32.6625,5300.0
2012-04-19 11:05:00,54.21,54.26,54.12,54.15,7800.0,32.6745,32.7047,32.6203,32.6384,7800.0
2012-04-19 11:10:00,54.15,54.15,54.0,54.01,9800.0,32.6384,32.6384,32.548,32.554,9800.0
2012-04-19 11:15:00,54.02,54.03,53.92,53.92,26200.0,32.56,32.566,32.4997,32.4997,26200.0
2012-04-19 11:20:00,53.9,53.96,53.85,53.85,11700.0,32.4877,32.5238,32.4575,32.4575,11700.0
2012-04-19 11:25:00,53.86,53.89,53.77,53.77,20700.0,32.4636,32.4817,32.4093,32.4093,20700.0
2012-04-19 11:30:00,53.76,53.76,53.54,53.6,19200.0,32.4033,32.4033,32.2707,32.3069,19200.0
2012-04-19 11:35:00,53.62,53.7,53.6,53.66,5900.0,32.3189,32.3671,32.3069,32.343,5900.0
2012-04-19 11:40:00,53.64,53.74,53.62,53.74,5400.0,32.331,32.3912,32.3189,32.3912,5400.0
2012-04-19 11:45:00,53.72,53.86,53.66,53.86,4700.0,32.3792,32.4636,32.343,32.4636,4700.0
2012-04-19 11:50:00,53.86,54.0,53.83,53.95,16900.0,32.4636,32.548,32.4455,32.5178,16900.0
2012-04-19 11:55:00,53.95,53.97,53.91,53.93,8100.0,32.5178,32.5299,32.4937,32.5058,8100.0
2012-04-19 12:00:00,53.93,53.93,53.66,53.66,13800.0,32.5058,32.5058,32.343,32.343,13800.0
2012-04-19 12:05:00,53.66,53.66,53.55,53.64,17300.0,32.343,32.343,32.2767,32.331,17300.0
2012-04-19 12:10:00,53.62,53.7,53.55,53.69,7300.0,32.3189,32.3671,32.2767,32.3611,7300.0
2012-04-19 12:15:00,53.66,53.69,53.59,53.63,26500.0,32.343,32.3611,32.3008,32.3249,26500.0
2012-04-19 12:20:00,53.68,53.76,53.68,53.69,7500.0,32.3551,32.4033,32.3551,32.3611,7500.0
2012-04-19 12:25:00,53.69,53.74,53.67,53.67,14800.0,32.3611,32.3912,32.3491,32.3491,14800.0
2012-04-19 12:30:00,53.67,53.73,53.62,53.73,11200.0,32.3491,32.3852,32.3189,32.3852,11200.0
2012-04-19 12:35:00,53.71,53.79,53.7,53.76,4000.0,32.3732,32.4214,32.3671,32.4033,4000.0
2012-04-19 12:40:00,53.75,53.78,53.69,53.7,6900.0,32.3973,32.4154,32.3611,32.3671,6900.0
2012-04-19 12:45:00,53.7,53.78,53.68,53.68,7200.0,32.3671,32.4154,32.3551,32.3551,7200.0
2012-04-19 12:50:00,53.68,53.72,53.64,53.68,8900.0,32.3551,32.3792,32.331,32.3551,8900.0
2012-04-19 12:55:00,53.68,53.69,53.61,53.61,11700.0,32.3551,32.3611,32.3129,32.3129,11700.0
2012-04-19 13:00:00,53.61,53.67,53.56,53.64,16900.0,32.3129,32.3491,32.2828,32.331,16900.0
2012-04-19 13:05:00,53.62,53.67,53.58,53.64,10700.0,32.3189,32.3491,32.2948,32.331,10700.0
2012-04-19 13:10:00,53.63,53.63,53.46,53.51,12000.0,32.3249,32.3249,32.2225,32.2526,12000.0
2012-04-19 13:15:00,53.49,53.55,53.49,53.52,9900.0,32.2406,32.2767,32.2406,32.2586,9900.0
2012-04-19 13:20:00,53.52,53.53,53.42,53.48,15000.0,32.2586,32.2647,32.1984,32.2345,15000.0
2012-04-19 13:25:00,53.46,53.52,53.45,53.52,4200.0,32.2225,32.2586,32.2164,32.2586,4200.0
2012-04-19 13:30:00,53.49,53.64,53.46,53.64,13200.0,32.2406,32.331,32.2225,32.331,13200.0
2012-04-19 13:35:00,53.62,53.62,53.48,53.51,10000.0,32.3189,32.3189,32.2345,32.2526,10000.0
2012-04-19 13:40:00,53.51,53.54,53.49,53.52,5300.0,32.2526,32.2707,32.2406,32.2586,5300.0
2012-04-19 13:45:00,53.51,53.54,53.48,53.48,5200.0,32.2526,32.2707,32.2345,32.2345,5200.0
2012-04-19 13:50:00,53.49,53.51,53.42,53.45,3200.0,32.2406,32.2526,32.1984,32.2164,3200.0
2012-04-19 13:55:00,53.44,53.46,53.34,53.35,13400.0,32.2104,32.2225,32.1501,32.1562,13400.0
2012-04-19 14:00:00,53.34,53.39,53.31,53.37,10800.0,32.1501,32.1803,32.1321,32.1682,10800.0
2012-04-19 14:05:00,53.36,53.39,53.32,53.32,8000.0,32.1622,32.1803,32.1381,32.1381,8000.0
2012-04-19 14:10:00,53.35,53.36,53.26,53.26,17800.0,32.1562,32.1622,32.1019,32.1019,17800.0
2012-04-19 14:15:00,53.27,53.27,53.15,53.19,15800.0,32.108,32.108,32.0356,32.0597,15800.0
2012-04-19 14:20:00,53.21,53.24,53.13,53.19,15800.0,32.0718,32.0899,32.0236,32.0597,15800.0
2012-04-19 14:25:00,53.19,53.2,53.06,53.07,14700.0,32.0597,32.0658,31.9814,31.9874,14700.0
2012-04-19 14:30:00,53.07,53.09,53.0,53.04,19600.0,31.9874,31.9995,31.9452,31.9693,19600.0
2012-04-19 14:35:00,53.03,53.06,52.93,53.05,20600.0,31.9633,31.9814,31.903,31.9754,20600.0
2012-04-19 14:40:00,53.05,53.06,53.01,53.06,11100.0,31.9754,31.9814,31.9512,31.9814,11100.0
2012-04-19 14:45:00,53.07,53.07,52.96,53.05,13900.0,31.9874,31.9874,31.9211,31.9754,13900.0
2012-04-19 14:50:00,53.06,53.21,53.01,53.21,19300.0,31.9814,32.0718,31.9512,32.0718,19300.0
2012-04-19 14:55:00,53.21,53.28,53.18,53.27,43200.0,32.0718,32.114,32.0537,32.108,43200.0
2012-04-19 15:00:00,53.28,53.35,53.26,53.33,23000.0,32.114,32.1562,32.1019,32.1441,23000.0
2012-04-19 15:05:00,53.32,53.32,53.24,53.28,15100.0,32.1381,32.1381,32.0899,32.114,15100.0
2012-04-19 15:10:00,53.28,53.34,53.24,53.29,17300.0,32.114,32.1501,32.0899,32.12,17300.0
2012-04-19 15:15:00,53.28,53.36,53.24,53.3,22600.0,32.114,32.1622,32.0899,32.126,22600.0
2012-04-19 15:20:00,53.29,53.31,53.25,53.3,12500.0,32.12,32.1321,32.0959,32.126,12500.0
2012-04-19 15:25:00,53.3,53.44,53.28,53.39,26300.0,32.126,32.2104,32.114,32.1803,26300.0
2012-04-19 15:30:00,53.39,53.46,53.34,53.44,22500.0,32.1803,32.2225,32.1501,32.2104,22500.0
2012-04-19 15:35:00,53.43,53.46,53.39,53.42,24200.0,32.2044,32.2225,32.1803,32.1984,24200.0
2012-04-19 15:40:00,53.43,53.43,53.37,53.37,19500.0,32.2044,32.2044,32.1682,32.1682,19500.0
2012-04-19 15:45:00,53.37,53.49,53.35,53.47,46900.0,32.1682,32.2406,32.1562,32.2285,46900.0
2012-04-19 15:50:00,53.47,53.47,53.29,53.4,64100.0,32.2285,32.2285,32.12,32.1863,64100.0
2012-04-19 15:55:00,53.39,53.43,53.33,53.37,64200.0,32.1803,32.2044,32.1441,32.1682,64200.0
2012-04-20 09:30:00,53.5,53.6,53.26,53.34,172600.0,32.2466,32.3069,32.1019,32.1501,172600.0
2012-04-20 09:35:00,53.44,53.47,53.15,53.19,19100.0,32.2104,32.2285,32.0356,32.0597,19100.0
2012-04-20 09:40:00,53.21,53.26,52.85,52.86,66300.0,32.0718,32.1019,31.8548,31.8608,66300.0
2012-04-20 09:45:00,52.9,52.9,52.6,52.71,52300.0,31.8849,31.8849,31.7041,31.7704,52300.0
2012-04-20 09:50:00,52.72,52.8,52.59,52.59,34700.0,31.7764,31.8247,31.6981,31.6981,34700.0
2012-04-20 09:55:00,52.65,52.81,52.58,52.74,103700.0,31.7343,31.8307,31.6921,31.7885,103700.0
2012-04-20 10:00:00,52.74,52.79,52.57,52.6,34600.0,31.7885,31.8186,31.686,31.7041,34600.0
2012-04-20 10:05:00,52.61,52.66,52.48,52.58,31000.0,31.7101,31.7403,31.6318,31.6921,31000.0
2012-04-20 10:10:00,52.59,52.66,52.53,52.58,26100.0,31.6981,31.7403,31.6619,31.6921,26100.0
2012-04-20 10:15:00,52.59,52.67,52.53,52.59,14600.0,31.6981,31.7463,31.6619,31.6981,14600.0
2012-04-20 10:20:00,52.58,52.61,52.52,52.61,15400.0,31.6921,31.7101,31.6559,31.7101,15400.0
2012-04-20 10:25:00,52.63,52.76,52.59,52.69,20200.0,31.7222,31.8006,31.6981,31.7584,20200.0
2012-04-20 10:30:00,52.7,52.94,52.69,52.92,16400.0,31.7644,31.9091,31.7584,31.897,16400.0
2012-04-20 10:35:00,52.92,53.06,52.89,53.04,17500.0,31.897,31.9814,31.8789,31.9693,17500.0
2012-04-20 10:40:00,53.03,53.07,52.97,52.99,19900.0,31.9633,31.9874,31.9271,31.9392,19900.0
2012-04-20 10:45:00,52.99,53.01,52.89,52.9,11600.0,31.9392,31.9512,31.8789,31.8849,11600.0
2012-04-20 10:50:00,52.9,52.94,52.86,52.89,17300.0,31.8849,31.9091,31.8608,31.8789,17300.0
2012-04-20 10:55:00,52.88,52.98,52.84,52.98,25400.0,31.8729,31.9332,31.8488,31.9332,25400.0
2012-04-20 11:00:00,52.94,52.94,52.81,52.85,12100.0,31.9091,31.9091,31.8307,31.8548,12100.0
2012-04-20 11:05:00,52.84,52.91,52.84,52.87,10800.0,31.8488,31.891,31.8488,31.8669,10800.0
2012-04-20 11:10:00,52.87,52.88,52.84,52.86,11100.0,31.8669,31.8729,31.8488,31.8608,11100.0
2012-04-20 11:15:00,52.85,52.95,52.83,52.87,20000.0,31.8548,31.9151,31.8428,31.8669,20000.0
2012-04-20 11:20:00,52.88,52.97,52.88,52.9,10000.0,31.8729,31.9271,31.8729,31.8849,10000.0
2012-04-20 11:25:00,52.9,52.91,52.87,52.89,8000.0,31.8849,31.891,31.8669,31.8789,8000.0
2012-04-20 11:30:00,52.9,52.94,52.9,52.92,7700.0,31.8849,31.9091,31.8849,31.897,7700.0
2012-04-20 11:35:00,52.91,52.93,52.85,52.86,8100.0,31.891,31.903,31.8548,31.8608,8100.0
2012-04-20 11:40:00,52.87,52.9,52.81,52.86,10600.0,31.8669,31.8849,31.8307,31.8608,10600.0
2012-04-20 11:45:00,52.86,52.89,52.83,52.88,30500.0,31.8608,31.8789,31.8428,31.8729,30500.0
2012-04-20 11:50:00,52.89,52.9,52.85,52.88,13500.0,31.8789,31.8849,31.8548,31.8729,13500.0
2012-04-20 11:55:00,52.88,52.92,52.86,52.92,8500.0,31.8729,31.897,31.8608,31.897,8500.0
2012-04-20 12:00:00,52.92,52.98,52.9,52.98,20300.0,31.897,31.9332,31.8849,31.9332,20300.0
2012-04-20 12:05:00,52.98,53.03,52.98,52.98,17200.0,31.9332,31.9633,31.9332,31.9332,17200.0
2012-04-20 12:10:00,52.98,53.02,52.98,53.02,4600.0,31.9332,31.9573,31.9332,31.9573,4600.0
2012-04-20 12:15:00,53.01,53.02,52.93,52.94,8200.0,31.9512,31.9573,31.903,31.9091,8200.0
2012-04-20 12:20:00,52.96,52.97,52.91,52.94,8400.0,31.9211,31.9271,31.891,31.9091,8400.0
2012-04-20 12:25:00,52.94,52.99,52.94,52.98,4100.0,31.9091,31.9392,31.9091,31.9332,4100.0
2012-04-20 12:30:00,52.99,53.03,52.99,53.02,6400.0,31.9392,31.9633,31.9392,31.9573,6400.0
2012-04-20 12:35:00,53.03,53.05,53.02,53.05,14000.0,31.9633,31.9754,31.9573,31.9754,14000.0
2012-04-20 12:40:00,53.05,53.05,52.92,52.92,9800.0,31.9754,31.9754,31.897,31.897,9800.0
2012-04-20 12:45:00,52.92,52.94,52.92,52.93,4900.0,31.897,31.9091,31.897,31.903,4900.0
2012-04-20 12:50:00,52.95,52.97,52.94,52.96,5000.0,31.9151,31.9271,31.9091,31.9211,5000.0
2012-04-20 12:55:00,52.94,52.98,52.93,52.95,6400.0,31.9091,31.9332,31.903,31.9151,6400.0
2012-04-20 13:00:00,52.94,52.97,52.94,52.97,6100.0,31.9091,31.9271,31.9091,31.9271,6100.0
2012-04-20 13:05:00,52.98,53.0,52.98,53.0,6500.0,31.9332,31.9452,31.9332,31.9452,6500.0
2012-04-20 13:10:00,53.0,53.01,52.97,52.97,7800.0,31.9452,31.9512,31.9271,31.9271,7800.0
2012-04-20 13:15:00,52.98,52.98,52.92,52.92,13100.0,31.9332,31.9332,31.897,31.897,13100.0
2012-04-20 13:20:00,52.93,52.93,52.87,52.87,7500.0,31.903,31.903,31.8669,31.8669,7500.0
2012-04-20 13:25:00,52.87,52.87,52.75,52.8,18100.0,31.8669,31.8669,31.7945,31.8247,18100.0
2012-04-20 13:30:00,52.79,52.81,52.78,52.78,12600.0,31.8186,31.8307,31.8126,31.8126,12600.0
2012-04-20 13:35:00,52.78,52.81,52.78,52.81,4000.0,31.8126,31.8307,31.8126,31.8307,4000.0
2012-04-20 13:40:00,52.81,52.84,52.78,52.8,10000.0,31.8307,31.8488,31.8126,31.8247,10000.0
2012-04-20 13:45:00,52.79,52.8,52.75,52.78,8800.0,31.8186,31.8247,31.7945,31.8126,8800.0
2012-04-20 13:50:00,52.77,52.78,52.66,52.7,24200.0,31.8066,31.8126,31.7403,31.7644,24200.0
2012-04-20 13:55:00,52.7,52.77,52.7,52.76,15700.0,31.7644,31.8066,31.7644,31.8006,15700.0
2012-04-20 14:00:00,52.77,52.78,52.73,52.77,7700.0,31.8066,31.8126,31.7825,31.8066,7700.0
2012-04-20 14:05:00,52.75,52.76,52.62,52.62,20000.0,31.7945,31.8006,31.7162,31.7162,20000.0
2012-04-20 14:10:00,52.62,52.71,52.62,52.71,15700.0,31.7162,31.7704,31.7162,31.7704,15700.0
2012-04-20 14:15:00,52.7,52.73,52.68,52.69,12800.0,31.7644,31.7825,31.7523,31.7584,12800.0
2012-04-20 14:20:00,52.69,52.73,52.67,52.69,30700.0,31.7584,31.7825,31.7463,31.7584,30700.0
2012-04-20 14:25:00,52.69,52.83,52.67,52.83,69600.0,31.7584,31.8428,31.7463,31.8428,69600.0
2012-04-20 14:30:00,52.84,52.87,52.83,52.86,7700.0,31.8488,31.8669,31.8428,31.8608,7700.0
2012-04-20 14:35:00,52.87,52.87,52.8,52.8,16300.0,31.8669,31.8669,31.8247,31.8247,16300.0
2012-04-20 14:40:00,52.81,52.81,52.8,52.8,6000.0,31.8307,31.8307,31.8247,31.8247,6000.0
2012-04-20 14:45:00,52.8,52.8,52.75,52.76,14600.0,31.8247,31.8247,31.7945,31.8006,14600.0
2012-04-20 14:50:00,52.76,52.81,52.74,52.74,14600.0,31.8006,31.8307,31.7885,31.7885,14600.0
2012-04-20 14:55:00,52.75,52.75,52.66,52.68,18500.0,31.7945,31.7945,31.7403,31.7523,18500.0
2012-04-20 15:00:00,52.68,52.7,52.65,52.69,15600.0,31.7523,31.7644,31.7343,31.7584,15600.0
2012-04-20 15:05:00,52.69,52.74,52.63,52.63,19500.0,31.7584,31.7885,31.7222,31.7222,19500.0
2012-04-20 15:10:00,52.62,52.67,52.56,52.66,20800.0,31.7162,31.7463,31.68,31.7403,20800.0
2012-04-20 15:15:00,52.67,52.68,52.63,52.67,20900.0,31.7463,31.7523,31.7222,31.7463,20900.0
2012-04-20 15:20:00,52.68,52.71,52.64,52.65,25800.0,31.7523,31.7704,31.7282,31.7343,25800.0
2012-04-20 15:25:00,52.65,52.65,52.59,52.65,19300.0,31.7343,31.7343,31.6981,31.7343,19300.0
2012-04-20 15:30:00,52.65,52.76,52.65,52.7,25400.0,31.7343,31.8006,31.7343,31.7644,25400.0
2012-04-20 15:35:00,52.69,52.76,52.68,52.76,17400.0,31.7584,31.8006,31.7523,31.8006,17400.0
2012-04-20 15:40:00,52.76,52.78,52.67,52.67,36400.0,31.8006,31.8126,31.7463,31.7463,36400.0
2012-04-20 15:45:00,52.68,52.7,52.59,52.69,37200.0,31.7523,31.7644,31.6981,31.7584,37200.0
2012-04-20 15:50:00,52.69,52.69,52.64,52.68,40800.0,31.7584,31.7584,31.7282,31.7523,40800.0
2012-04-20 15:55:00,52.68,52.68,52.62,52.63,74200.0,31.7523,31.7523,31.7162,31.7222,74200.0
2012-04-23 09:30:00,52.29,52.3,51.63,51.98,57600.0,31.5173,31.5233,31.1195,31.3304,57600.0
2012-04-23 09:35:00,52.05,52.05,51.71,51.79,41000.0,31.3726,31.3726,31.1677,31.2159,41000.0
2012-04-23 09:40:00,51.78,51.85,51.69,51.71,20700.0,31.2099,31.2521,31.1556,31.1677,20700.0
2012-04-23 09:45:00,51.71,51.74,51.63,51.65,29000.0,31.1677,31.1858,31.1195,31.1315,29000.0
2012-04-23 09:50:00,51.65,51.65,51.5,51.58,32600.0,31.1315,31.1315,31.0411,31.0893,32600.0
2012-04-23 09:55:00,51.55,51.68,51.51,51.66,15000.0,31.0712,31.1496,31.0471,31.1375,15000.0
2012-04-23 10:00:00,51.62,51.68,51.51,51.56,20500.0,31.1134,31.1496,31.0471,31.0773,20500.0
2012-04-23 10:05:00,51.56,51.57,51.4,51.43,30300.0,31.0773,31.0833,30.9808,30.9989,30300.0
2012-04-23 10:10:00,51.42,51.46,51.38,51.46,22600.0,30.9929,31.017,30.9688,31.017,22600.0
2012-04-23 10:15:00,51.5,51.5,51.38,51.39,7000.0,31.0411,31.0411,30.9688,30.9748,7000.0
2012-04-23 10:20:00,51.38,51.61,51.31,51.56,40600.0,30.9688,31.1074,30.9266,31.0773,40600.0
2012-04-23 10:25:00,51.55,51.61,51.48,51.61,18000.0,31.0712,31.1074,31.0291,31.1074,18000.0
2012-04-23 10:30:00,51.6,51.66,51.56,51.64,16600.0,31.1014,31.1375,31.0773,31.1255,16600.0
2012-04-23 10:35:00,51.62,51.65,51.55,51.6,16100.0,31.1134,31.1315,31.0712,31.1014,16100.0
2012-04-23 10:40:00,51.6,51.66,51.57,51.65,9500.0,31.1014,31.1375,31.0833,31.1315,9500.0
2012-04-23 10:45:00,51.65,51.65,51.6,51.63,15600.0,31.1315,31.1315,31.1014,31.1195,15600.0
2012-04-23 10:50:00,51.64,51.71,51.58,51.68,19700.0,31.1255,31.1677,31.0893,31.1496,19700.0
2012-04-23 10:55:00,51.67,51.68,51.61,51.63,16900.0,31.1436,31.1496,31.1074,31.1195,16900.0
2012-04-23 11:00:00,51.62,51.69,51.61,51.66,10600.0,31.1134,31.1556,31.1074,31.1375,10600.0
2012-04-23 11:05:00,51.65,51.69,51.64,51.66,6000.0,31.1315,31.1556,31.1255,31.1375,6000.0
2012-04-23 11:10:00,51.68,51.72,51.65,51.65,11300.0,31.1496,31.1737,31.1315,31.1315,11300.0
2012-04-23 11:15:00,51.64,51.64,51.56,51.63,17300.0,31.1255,31.1255,31.0773,31.1195,17300.0
2012-04-23 11:20:00,51.64,51.67,51.6,51.65,8100.0,31.1255,31.1436,31.1014,31.1315,8100.0
2012-04-23 11:25:00,51.64,51.67,51.62,51.63,14200.0,31.1255,31.1436,31.1134,31.1195,14200.0
2012-04-23 11:30:00,51.62,51.71,51.62,51.7,9400.0,31.1134,31.1677,31.1134,31.1617,9400.0
2012-04-23 11:35:00,51.69,51.74,51.66,51.69,29100.0,31.1556,31.1858,31.1375,31.1556,29100.0
2012-04-23 11:40:00,51.69,51.7,51.66,51.66,10000.0,31.1556,31.1617,31.1375,31.1375,10000.0
2012-04-23 11:45:00,51.68,51.69,51.65,51.69,11900.0,31.1496,31.1556,31.1315,31.1556,11900.0
2012-04-23 11:50:00,51.69,51.76,51.68,51.71,11200.0,31.1556,31.1978,31.1496,31.1677,11200.0
2012-04-23 11:55:00,51.71,51.75,51.71,51.73,7900.0,31.1677,31.1918,31.1677,31.1797,7900.0
2012-04-23 12:00:00,51.74,51.82,51.74,51.81,7000.0,31.1858,31.234,31.1858,31.228,7000.0
2012-04-23 12:05:00,51.82,51.83,51.79,51.81,5600.0,31.234,31.24,31.2159,31.228,5600.0
2012-04-23 12:10:00,51.82,51.83,51.77,51.82,13100.0,31.234,31.24,31.2038,31.234,13100.0
2012-04-23 12:15:00,51.82,51.82,51.81,51.81,2900.0,31.234,31.234,31.228,31.228,2900.0
2012-04-23 12:20:00,51.8,51.82,51.76,51.8,10300.0,31.2219,31.234,31.1978,31.2219,10300.0
2012-04-23 12:25:00,51.8,51.81,51.79,51.79,6100.0,31.2219,31.228,31.2159,31.2159,6100.0
2012-04-23 12:30:00,51.8,51.8,51.78,51.78,11100.0,31.2219,31.2219,31.2099,31.2099,11100.0
2012-04-23 12:35:00,51.78,51.84,51.78,51.81,12300.0,31.2099,31.246,31.2099,31.228,12300.0
2012-04-23 12:40:00,51.81,51.81,51.76,51.77,5800.0,31.228,31.228,31.1978,31.2038,5800.0
2012-04-23 12:45:00,51.79,51.79,51.73,51.73,9700.0,31.2159,31.2159,31.1797,31.1797,9700.0
2012-04-23 12:50:00,51.74,51.75,51.7,51.7,16700.0,31.1858,31.1918,31.1617,31.1617,16700.0
2012-04-23 12:55:00,51.7,51.77,51.7,51.74,21100.0,31.1617,31.2038,31.1617,31.1858,21100.0
2012-04-23 13:00:00,51.74,51.75,51.72,51.73,4200.0,31.1858,31.1918,31.1737,31.1797,4200.0
2012-04-23 13:05:00,51.72,51.72,51.69,51.69,3800.0,31.1737,31.1737,31.1556,31.1556,3800.0
2012-04-23 13:10:00,51.7,51.7,51.67,51.69,8700.0,31.1617,31.1617,31.1436,31.1556,8700.0
2012-04-23 13:15:00,51.69,51.69,51.65,51.66,3400.0,31.1556,31.1556,31.1315,31.1375,3400.0
2012-04-23 13:20:00,51.65,51.68,51.64,51.68,13200.0,31.1315,31.1496,31.1255,31.1496,13200.0
2012-04-23 13:25:00,51.68,51.69,51.64,51.68,12900.0,31.1496,31.1556,31.1255,31.1496,12900.0
2012-04-23 13:30:00,51.68,51.69,51.61,51.62,8000.0,31.1496,31.1556,31.1074,31.1134,8000.0
2012-04-23 13:35:00,51.61,51.67,51.6,51.67,5500.0,31.1074,31.1436,31.1014,31.1436,5500.0
2012-04-23 13:40:00,51.67,51.69,51.65,51.66,6800.0,31.1436,31.1556,31.1315,31.1375,6800.0
2012-04-23 13:45:00,51.65,51.65,51.56,51.61,15000.0,31.1315,31.1315,31.0773,31.1074,15000.0
2012-04-23 13:50:00,51.62,51.64,51.56,51.58,19700.0,31.1134,31.1255,31.0773,31.0893,19700.0
2012-04-23 13:55:00,51.59,51.61,51.57,51.59,6800.0,31.0954,31.1074,31.0833,31.0954,6800.0
2012-04-23 14:00:00,51.59,51.59,51.48,51.51,19400.0,31.0954,31.0954,31.0291,31.0471,19400.0
2012-04-23 14:05:00,51.51,51.53,51.46,51.52,13600.0,31.0471,31.0592,31.017,31.0532,13600.0
2012-04-23 14:10:00,51.52,51.58,51.51,51.56,10400.0,31.0532,31.0893,31.0471,31.0773,10400.0
2012-04-23 14:15:00,51.56,51.63,51.55,51.61,10300.0,31.0773,31.1195,31.0712,31.1074,10300.0
2012-04-23 14:20:00,51.62,51.76,51.62,51.69,25700.0,31.1134,31.1978,31.1134,31.1556,25700.0
2012-04-23 14:25:00,51.7,51.72,51.67,51.69,9600.0,31.1617,31.1737,31.1436,31.1556,9600.0
2012-04-23 14:30:00,51.7,51.72,51.66,51.7,24200.0,31.1617,31.1737,31.1375,31.1617,24200.0
2012-04-23 14:35:00,51.7,51.73,51.69,51.73,14800.0,31.1617,31.1797,31.1556,31.1797,14800.0
2012-04-23 14:40:00,51.73,51.73,51.69,51.69,8600.0,31.1797,31.1797,31.1556,31.1556,8600.0
2012-04-23 14:45:00,51.7,51.75,51.64,51.65,18500.0,31.1617,31.1918,31.1255,31.1315,18500.0
2012-04-23 14:50:00,51.65,51.68,51.63,51.68,10500.0,31.1315,31.1496,31.1195,31.1496,10500.0
2012-04-23 14:55:00,51.68,51.71,51.66,51.68,8100.0,31.1496,31.1677,31.1375,31.1496,8100.0
2012-04-23 15:00:00,51.68,51.73,51.66,51.72,15100.0,31.1496,31.1797,31.1375,31.1737,15100.0
2012-04-23 15:05:00,51.71,51.78,51.68,51.71,17300.0,31.1677,31.2099,31.1496,31.1677,17300.0
2012-04-23 15:10:00,51.72,51.79,51.72,51.79,15800.0,31.1737,31.2159,31.1737,31.2159,15800.0
2012-04-23 15:15:00,51.78,51.85,51.77,51.81,14600.0,31.2099,31.2521,31.2038,31.228,14600.0
2012-04-23 15:20:00,51.81,51.89,51.81,51.82,20500.0,31.228,31.2762,31.228,31.234,20500.0
2012-04-23 15:25:00,51.83,51.9,51.83,51.9,16000.0,31.24,31.2822,31.24,31.2822,16000.0
2012-04-23 15:30:00,51.9,51.9,51.81,51.85,18800.0,31.2822,31.2822,31.228,31.2521,18800.0
2012-04-23 15:35:00,51.85,51.88,51.83,51.84,19000.0,31.2521,31.2701,31.24,31.246,19000.0
2012-04-23 15:40:00,51.84,51.91,51.84,51.91,17300.0,31.246,31.2882,31.246,31.2882,17300.0
2012-04-23 15:45:00,51.91,51.94,51.85,51.92,32100.0,31.2882,31.3063,31.2521,31.2943,32100.0
2012-04-23 15:50:00,51.91,51.96,51.9,51.93,39000.0,31.2882,31.3184,31.2822,31.3003,39000.0
2012-04-23 15:55:00,51.93,51.95,51.86,51.88,63900.0,31.3003,31.3123,31.2581,31.2701,63900.0
2012-04-24 09:30:00,51.99,52.29,51.95,52.18,27200.0,31.3364,31.5173,31.3123,31.451,27200.0
2012-04-24 09:35:00,52.19,52.2,51.85,51.85,20700.0,31.457,31.463,31.2521,31.2521,20700.0
2012-04-24 09:40:00,51.86,51.94,51.7,51.85,27600.0,31.2581,31.3063,31.1617,31.2521,27600.0
2012-04-24 09:45:00,51.85,51.9,51.77,51.88,16700.0,31.2521,31.2822,31.2038,31.2701,16700.0
2012-04-24 09:50:00,51.86,51.93,51.82,51.89,16000.0,31.2581,31.3003,31.234,31.2762,16000.0
2012-04-24 09:55:00,51.91,51.93,51.82,51.89,26100.0,31.2882,31.3003,31.234,31.2762,26100.0
2012-04-24 10:00:00,51.88,51.97,51.72,51.91,27800.0,31.2701,31.3244,31.1737,31.2882,27800.0
2012-04-24 10:05:00,51.92,52.1,51.88,52.09,23600.0,31.2943,31.4028,31.2701,31.3967,23600.0
2012-04-24 10:10:00,52.09,52.13,52.03,52.04,14500.0,31.3967,31.4208,31.3606,31.3666,14500.0
2012-04-24 10:15:00,52.04,52.07,51.93,51.95,15200.0,31.3666,31.3847,31.3003,31.3123,15200.0
2012-04-24 10:20:00,51.96,51.96,51.76,51.83,34500.0,31.3184,31.3184,31.1978,31.24,34500.0
2012-04-24 10:25:00,51.83,51.85,51.8,51.82,9600.0,31.24,31.2521,31.2219,31.234,9600.0
2012-04-24 10:30:00,51.82,51.86,51.81,51.82,17100.0,31.234,31.2581,31.228,31.234,17100.0
2012-04-24 10:35:00,51.81,51.83,51.73,51.75,15200.0,31.228,31.24,31.1797,31.1918,15200.0
2012-04-24 10:40:00,51.76,51.84,51.7,51.84,11600.0,31.1978,31.246,31.1617,31.246,11600.0
2012-04-24 10:45:00,51.83,51.84,51.82,51.84,4300.0,31.24,31.246,31.234,31.246,4300.0
2012-04-24 10:50:00,51.83,51.83,51.76,51.77,7800.0,31.24,31.24,31.1978,31.2038,7800.0
2012-04-24 10:55:00,51.78,51.81,51.75,51.76,10400.0,31.2099,31.228,31.1918,31.1978,10400.0
2012-04-24 11:00:00,51.76,51.77,51.62,51.62,25900.0,31.1978,31.2038,31.1134,31.1134,25900.0
2012-04-24 11:05:00,51.62,51.71,51.59,51.71,29200.0,31.1134,31.1677,31.0954,31.1677,29200.0
2012-04-24 11:10:00,51.72,51.89,51.72,51.86,30100.0,31.1737,31.2762,31.1737,31.2581,30100.0
2012-04-24 11:15:00,51.88,51.96,51.86,51.92,21900.0,31.2701,31.3184,31.2581,31.2943,21900.0
2012-04-24 11:20:00,51.93,51.95,51.93,51.94,4400.0,31.3003,31.3123,31.3003,31.3063,4400.0
2012-04-24 11:25:00,51.95,51.97,51.88,51.88,13600.0,31.3123,31.3244,31.2701,31.2701,13600.0
2012-04-24 11:30:00,51.88,51.88,51.81,51.81,13600.0,31.2701,31.2701,31.228,31.228,13600.0
2012-04-24 11:35:00,51.81,51.81,51.68,51.68,14900.0,31.228,31.228,31.1496,31.1496,14900.0
2012-04-24 11:40:00,51.69,51.74,51.69,51.7,18900.0,31.1556,31.1858,31.1556,31.1617,18900.0
2012-04-24 11:45:00,51.7,51.76,51.68,51.75,8500.0,31.1617,31.1978,31.1496,31.1918,8500.0
2012-04-24 11:50:00,51.76,51.82,51.76,51.78,21800.0,31.1978,31.234,31.1978,31.2099,21800.0
2012-04-24 11:55:00,51.78,51.79,51.7,51.75,17400.0,31.2099,31.2159,31.1617,31.1918,17400.0
2012-04-24 12:00:00,51.76,51.77,51.74,51.76,6800.0,31.1978,31.2038,31.1858,31.1978,6800.0
2012-04-24 12:05:00,51.78,51.81,51.67,51.67,30900.0,31.2099,31.228,31.1436,31.1436,30900.0
2012-04-24 12:10:00,51.68,51.69,51.65,51.68,11300.0,31.1496,31.1556,31.1315,31.1496,11300.0
2012-04-24 12:15:00,51.68,51.71,51.68,51.71,21700.0,31.1496,31.1677,31.1496,31.1677,21700.0
2012-04-24 12:20:00,51.7,51.72,51.66,51.68,6000.0,31.1617,31.1737,31.1375,31.1496,6000.0
2012-04-24 12:25:00,51.69,51.72,51.64,51.65,50600.0,31.1556,31.1737,31.1255,31.1315,50600.0
2012-04-24 12:30:00,51.65,51.68,51.51,51.51,36600.0,31.1315,31.1496,31.0471,31.0471,36600.0
2012-04-24 12:35:00,51.51,51.53,51.44,51.45,18200.0,31.0471,31.0592,31.0049,31.011,18200.0
2012-04-24 12:40:00,51.45,51.45,51.31,51.35,24400.0,31.011,31.011,30.9266,30.9507,24400.0
2012-04-24 12:45:00,51.33,51.35,51.31,51.35,12700.0,30.9386,30.9507,30.9266,30.9507,12700.0
2012-04-24 12:50:00,51.34,51.37,51.33,51.34,17200.0,30.9447,30.9628,30.9386,30.9447,17200.0
2012-04-24 12:55:00,51.35,51.36,51.32,51.32,13700.0,30.9507,30.9567,30.9326,30.9326,13700.0
2012-04-24 13:00:00,51.33,51.36,51.25,51.28,42300.0,30.9386,30.9567,30.8904,30.9085,42300.0
2012-04-24 13:05:00,51.3,51.36,51.24,51.36,15300.0,30.9206,30.9567,30.8844,30.9567,15300.0
2012-04-24 13:10:00,51.36,51.43,51.36,51.41,17300.0,30.9567,30.9989,30.9567,30.9869,17300.0
2012-04-24 13:15:00,51.41,51.41,51.35,51.41,7700.0,30.9869,30.9869,30.9507,30.9869,7700.0
2012-04-24 13:20:00,51.41,51.47,51.41,51.45,14300.0,30.9869,31.023,30.9869,31.011,14300.0
2012-04-24 13:25:00,51.45,51.45,51.43,51.44,6100.0,31.011,31.011,30.9989,31.0049,6100.0
2012-04-24 13:30:00,51.44,51.52,51.43,51.52,16300.0,31.0049,31.0532,30.9989,31.0532,16300.0
2012-04-24 13:35:00,51.51,51.53,51.49,51.5,13200.0,31.0471,31.0592,31.0351,31.0411,13200.0
2012-04-24 13:40:00,51.49,51.53,51.48,51.51,13400.0,31.0351,31.0592,31.0291,31.0471,13400.0
2012-04-24 13:45:00,51.51,51.54,51.5,51.54,7600.0,31.0471,31.0652,31.0411,31.0652,7600.0
2012-04-24 13:50:00,51.53,51.54,51.49,51.5,17900.0,31.0592,31.0652,31.0351,31.0411,17900.0
2012-04-24 13:55:00,51.48,51.49,51.43,51.43,20300.0,31.0291,31.0351,30.9989,30.9989,20300.0
2012-04-24 14:00:00,51.42,51.46,51.41,51.44,12800.0,30.9929,31.017,30.9869,31.0049,12800.0
2012-04-24 14:05:00,51.43,51.48,51.42,51.47,11600.0,30.9989,31.0291,30.9929,31.023,11600.0
2012-04-24 14:10:00,51.48,51.51,51.45,51.51,10400.0,31.0291,31.0471,31.011,31.0471,10400.0
2012-04-24 14:15:00,51.5,51.53,51.5,51.51,11600.0,31.0411,31.0592,31.0411,31.0471,11600.0
2012-04-24 14:20:00,51.51,51.51,51.47,51.49,7700.0,31.0471,31.0471,31.023,31.0351,7700.0
2012-04-24 14:25:00,51.48,51.48,51.42,51.45,15700.0,31.0291,31.0291,30.9929,31.011,15700.0
2012-04-24 14:30:00,51.45,51.51,51.43,51.51,21900.0,31.011,31.0471,30.9989,31.0471,21900.0
2012-04-24 14:35:00,51.51,51.62,51.5,51.62,21500.0,31.0471,31.1134,31.0411,31.1134,21500.0
2012-04-24 14:40:00,51.61,51.63,51.58,51.62,12900.0,31.1074,31.1195,31.0893,31.1134,12900.0
2012-04-24 14:45:00,51.62,51.62,51.52,51.56,16200.0,31.1134,31.1134,31.0532,31.0773,16200.0
2012-04-24 14:50:00,51.56,51.61,51.55,51.59,14400.0,31.0773,31.1074,31.0712,31.0954,14400.0
2012-04-24 14:55:00,51.58,51.6,51.56,51.56,9900.0,31.0893,31.1014,31.0773,31.0773,9900.0
2012-04-24 15:00:00,51.56,51.56,51.47,51.48,12700.0,31.0773,31.0773,31.023,31.0291,12700.0
2012-04-24 15:05:00,51.48,51.48,51.44,51.47,23300.0,31.0291,31.0291,31.0049,31.023,23300.0
2012-04-24 15:10:00,51.48,51.48,51.41,51.41,14300.0,31.0291,31.0291,30.9869,30.9869,14300.0
2012-04-24 15:15:00,51.42,51.42,51.36,51.36,25600.0,30.9929,30.9929,30.9567,30.9567,25600.0
2012-04-24 15:20:00,51.36,51.52,51.36,51.51,20100.0,30.9567,31.0532,30.9567,31.0471,20100.0
2012-04-24 15:25:00,51.51,51.51,51.47,51.48,15800.0,31.0471,31.0471,31.023,31.0291,15800.0
2012-04-24 15:30:00,51.5,51.62,51.5,51.62,44400.0,31.0411,31.1134,31.0411,31.1134,44400.0
2012-04-24 15:35:00,51.62,51.67,51.6,51.63,23900.0,31.1134,31.1436,31.1014,31.1195,23900.0
2012-04-24 15:40:00,51.62,51.69,51.62,51.67,18200.0,31.1134,31.1556,31.1134,31.1436,18200.0
2012-04-24 15:45:00,51.66,51.68,51.61,51.63,54400.0,31.1375,31.1496,31.1074,31.1195,54400.0
2012-04-24 15:50:00,51.63,51.66,51.59,51.66,49800.0,31.1195,31.1375,31.0954,31.1375,49800.0
2012-04-24 15:55:00,51.65,51.66,51.6,51.63,65200.0,31.1315,31.1375,31.1014,31.1195,65200.0
2012-04-25 09:30:00,52.37,52.65,52.27,52.65,76000.0,31.5655,31.7343,31.5052,31.7343,76000.0
2012-04-25 09:35:00,52.64,52.86,52.6,52.79,48900.0,31.7282,31.8608,31.7041,31.8186,48900.0
2012-04-25 09:40:00,52.73,52.83,52.67,52.83,32600.0,31.7825,31.8428,31.7463,31.8428,32600.0
2012-04-25 09:45:00,52.84,52.92,52.63,52.66,43300.0,31.8488,31.897,31.7222,31.7403,43300.0
2012-04-25 09:50:00,52.66,52.78,52.6,52.72,35100.0,31.7403,31.8126,31.7041,31.7764,35100.0
2012-04-25 09:55:00,52.75,52.75,52.57,52.7,17200.0,31.7945,31.7945,31.686,31.7644,17200.0
2012-04-25 10:00:00,52.71,52.71,52.56,52.58,28000.0,31.7704,31.7704,31.68,31.6921,28000.0
2012-04-25 10:05:00,52.58,52.7,52.53,52.68,15000.0,31.6921,31.7644,31.6619,31.7523,15000.0
2012-04-25 10:10:00,52.68,52.69,52.55,52.63,19400.0,31.7523,31.7584,31.674,31.7222,19400.0
2012-04-25 10:15:00,52.64,52.7,52.63,52.67,12900.0,31.7282,31.7644,31.7222,31.7463,12900.0
2012-04-25 10:20:00,52.68,52.7,52.65,52.65,16400.0,31.7523,31.7644,31.7343,31.7343,16400.0
2012-04-25 10:25:00,52.65,52.73,52.6,52.66,22100.0,31.7343,31.7825,31.7041,31.7403,22100.0
2012-04-25 10:30:00,52.66,52.7,52.6,52.61,16600.0,31.7403,31.7644,31.7041,31.7101,16600.0
2012-04-25 10:35:00,52.61,52.65,52.58,52.62,17900.0,31.7101,31.7343,31.6921,31.7162,17900.0
2012-04-25 10:40:00,52.63,52.68,52.63,52.63,13600.0,31.7222,31.7523,31.7222,31.7222,13600.0
2012-04-25 10:45:00,52.63,52.66,52.59,52.62,8600.0,31.7222,31.7403,31.6981,31.7162,8600.0
2012-04-25 10:50:00,52.65,52.67,52.6,52.63,10800.0,31.7343,31.7463,31.7041,31.7222,10800.0
2012-04-25 10:55:00,52.63,52.7,52.63,52.68,14400.0,31.7222,31.7644,31.7222,31.7523,14400.0
2012-04-25 11:00:00,52.68,52.68,52.6,52.61,21200.0,31.7523,31.7523,31.7041,31.7101,21200.0
2012-04-25 11:05:00,52.6,52.65,52.58,52.61,15900.0,31.7041,31.7343,31.6921,31.7101,15900.0
2012-04-25 11:10:00,52.6,52.64,52.59,52.62,10800.0,31.7041,31.7282,31.6981,31.7162,10800.0
2012-04-25 11:15:00,52.62,52.67,52.6,52.67,10700.0,31.7162,31.7463,31.7041,31.7463,10700.0
2012-04-25 11:20:00,52.67,52.72,52.67,52.69,17900.0,31.7463,31.7764,31.7463,31.7584,17900.0
2012-04-25 11:25:00,52.68,52.73,52.65,52.73,16000.0,31.7523,31.7825,31.7343,31.7825,16000.0
2012-04-25 11:30:00,52.73,52.73,52.66,52.7,13200.0,31.7825,31.7825,31.7403,31.7644,13200.0
2012-04-25 11:35:00,52.69,52.71,52.68,52.69,6400.0,31.7584,31.7704,31.7523,31.7584,6400.0
2012-04-25 11:40:00,52.69,52.71,52.67,52.69,10300.0,31.7584,31.7704,31.7463,31.7584,10300.0
2012-04-25 11:45:00,52.69,52.75,52.68,52.73,11400.0,31.7584,31.7945,31.7523,31.7825,11400.0
2012-04-25 11:50:00,52.73,52.73,52.68,52.68,16000.0,31.7825,31.7825,31.7523,31.7523,16000.0
2012-04-25 11:55:00,52.69,52.7,52.66,52.68,7700.0,31.7584,31.7644,31.7403,31.7523,7700.0
2012-04-25 12:00:00,52.67,52.71,52.67,52.67,25400.0,31.7463,31.7704,31.7463,31.7463,25400.0
2012-04-25 12:05:00,52.68,52.72,52.66,52.71,8000.0,31.7523,31.7764,31.7403,31.7704,8000.0
2012-04-25 12:10:00,52.71,52.79,52.71,52.79,12300.0,31.7704,31.8186,31.7704,31.8186,12300.0
2012-04-25 12:15:00,52.77,52.8,52.74,52.78,11300.0,31.8066,31.8247,31.7885,31.8126,11300.0
2012-04-25 12:20:00,52.78,52.78,52.75,52.75,4600.0,31.8126,31.8126,31.7945,31.7945,4600.0
2012-04-25 12:25:00,52.75,52.8,52.73,52.78,8800.0,31.7945,31.8247,31.7825,31.8126,8800.0
2012-04-25 12:30:00,52.78,52.8,52.62,52.67,16800.0,31.8126,31.8247,31.7162,31.7463,16800.0
2012-04-25 12:35:00,52.68,52.78,52.68,52.69,20300.0,31.7523,31.8126,31.7523,31.7584,20300.0
2012-04-25 12:40:00,52.71,52.8,52.71,52.79,11800.0,31.7704,31.8247,31.7704,31.8186,11800.0
2012-04-25 12:45:00,52.79,52.82,52.73,52.74,7000.0,31.8186,31.8367,31.7825,31.7885,7000.0
2012-04-25 12:50:00,52.75,52.8,52.75,52.8,6100.0,31.7945,31.8247,31.7945,31.8247,6100.0
2012-04-25 12:55:00,52.81,52.89,52.81,52.89,9900.0,31.8307,31.8789,31.8307,31.8789,9900.0
2012-04-25 13:00:00,52.89,52.89,52.83,52.83,7400.0,31.8789,31.8789,31.8428,31.8428,7400.0
2012-04-25 13:05:00,52.84,52.9,52.84,52.89,7700.0,31.8488,31.8849,31.8488,31.8789,7700.0
2012-04-25 13:10:00,52.88,52.88,52.83,52.84,4700.0,31.8729,31.8729,31.8428,31.8488,4700.0
2012-04-25 13:15:00,52.83,52.85,52.82,52.84,5200.0,31.8428,31.8548,31.8367,31.8488,5200.0
2012-04-25 13:20:00,52.83,52.86,52.82,52.82,8800.0,31.8428,31.8608,31.8367,31.8367,8800.0
2012-04-25 13:25:00,52.84,52.85,52.83,52.84,7600.0,31.8488,31.8548,31.8428,31.8488,7600.0
2012-04-25 13:30:00,52.83,52.88,52.82,52.87,6300.0,31.8428,31.8729,31.8367,31.8669,6300.0
2012-04-25 13:35:00,52.89,52.9,52.88,52.9,11300.0,31.8789,31.8849,31.8729,31.8849,11300.0
2012-04-25 13:40:00,52.88,52.9,52.87,52.88,4800.0,31.8729,31.8849,31.8669,31.8729,4800.0
2012-04-25 13:45:00,52.87,52.88,52.84,52.84,7300.0,31.8669,31.8729,31.8488,31.8488,7300.0
2012-04-25 13:50:00,52.85,52.89,52.84,52.86,5700.0,31.8548,31.8789,31.8488,31.8608,5700.0
2012-04-25 13:55:00,52.86,52.89,52.85,52.88,7300.0,31.8608,31.8789,31.8548,31.8729,7300.0
2012-04-25 14:00:00,52.86,52.88,52.8,52.82,22400.0,31.8608,31.8729,31.8247,31.8367,22400.0
2012-04-25 14:05:00,52.83,52.88,52.82,52.86,9500.0,31.8428,31.8729,31.8367,31.8608,9500.0
2012-04-25 14:10:00,52.87,52.94,52.87,52.89,10900.0,31.8669,31.9091,31.8669,31.8789,10900.0
2012-04-25 14:15:00,52.87,52.89,52.85,52.88,7400.0,31.8669,31.8789,31.8548,31.8729,7400.0
2012-04-25 14:20:00,52.9,53.04,52.89,53.02,27100.0,31.8849,31.9693,31.8789,31.9573,27100.0
2012-04-25 14:25:00,53.02,53.03,52.96,53.03,10300.0,31.9573,31.9633,31.9211,31.9633,10300.0
2012-04-25 14:30:00,53.02,53.04,52.9,52.91,20400.0,31.9573,31.9693,31.8849,31.891,20400.0
2012-04-25 14:35:00,52.92,52.93,52.82,52.89,19600.0,31.897,31.903,31.8367,31.8789,19600.0
2012-04-25 14:40:00,52.89,52.93,52.88,52.9,14400.0,31.8789,31.903,31.8729,31.8849,14400.0
2012-04-25 14:45:00,52.91,52.95,52.9,52.93,8700.0,31.891,31.9151,31.8849,31.903,8700.0
2012-04-25 14:50:00,52.93,52.95,52.9,52.94,10800.0,31.903,31.9151,31.8849,31.9091,10800.0
2012-04-25 14:55:00,52.94,52.99,52.91,52.99,8700.0,31.9091,31.9392,31.891,31.9392,8700.0
2012-04-25 15:00:00,52.98,53.0,52.97,52.98,10100.0,31.9332,31.9452,31.9271,31.9332,10100.0
2012-04-25 15:05:00,52.98,53.0,52.94,52.97,18100.0,31.9332,31.9452,31.9091,31.9271,18100.0
2012-04-25 15:10:00,52.98,53.0,52.94,52.94,10300.0,31.9332,31.9452,31.9091,31.9091,10300.0
2012-04-25 15:15:00,52.94,53.0,52.9,53.0,14700.0,31.9091,31.9452,31.8849,31.9452,14700.0
2012-04-25 15:20:00,53.0,53.01,52.97,53.0,19700.0,31.9452,31.9512,31.9271,31.9452,19700.0
2012-04-25 15:25:00,52.99,53.0,52.94,52.96,15300.0,31.9392,31.9452,31.9091,31.9211,15300.0
2012-04-25 15:30:00,52.95,53.0,52.95,52.98,16200.0,31.9151,31.9452,31.9151,31.9332,16200.0
2012-04-25 15:35:00,52.98,53.09,52.98,53.02,38300.0,31.9332,31.9995,31.9332,31.9573,38300.0
2012-04-25 15:40:00,53.03,53.1,53.01,53.08,35300.0,31.9633,32.0055,31.9512,31.9934,35300.0
2012-04-25 15:45:00,53.08,53.08,53.02,53.04,41000.0,31.9934,31.9934,31.9573,31.9693,41000.0
2012-04-25 15:50:00,53.04,53.18,53.04,53.17,76100.0,31.9693,32.0537,31.9693,32.0477,76100.0
2012-04-25 15:55:00,53.17,53.22,53.11,53.21,137400.0,32.0477,32.0778,32.0115,32.0718,137400.0
2012-04-26 09:30:00,53.42,54.38,53.42,54.3,89500.0,32.1984,32.777,32.1984,32.7288,89500.0
2012-04-26 09:35:00,54.3,54.78,54.24,54.71,76600.0,32.7288,33.0181,32.6926,32.9759,76600.0
2012-04-26 09:40:00,54.72,55.14,54.66,55.03,162600.0,32.9819,33.2351,32.9458,33.1688,162600.0
2012-04-26 09:45:00,55.03,55.05,54.82,54.89,102400.0,33.1688,33.1808,33.0422,33.0844,102400.0
2012-04-26 09:50:00,54.9,54.9,54.6,54.66,78000.0,33.0904,33.0904,32.9096,32.9458,78000.0
2012-04-26 09:55:00,54.66,54.66,54.47,54.48,79700.0,32.9458,32.9458,32.8312,32.8373,79700.0
2012-04-26 10:00:00,54.48,54.88,54.48,54.76,67100.0,32.8373,33.0784,32.8373,33.006,67100.0
2012-04-26 10:05:00,54.76,55.09,54.76,55.08,68900.0,33.006,33.2049,33.006,33.1989,68900.0
2012-04-26 10:10:00,55.07,55.07,54.95,55.0,61700.0,33.1929,33.1929,33.1206,33.1507,61700.0
2012-04-26 10:15:00,55.01,55.1,54.97,55.0,43200.0,33.1567,33.211,33.1326,33.1507,43200.0
2012-04-26 10:20:00,54.98,54.98,54.7,54.7,35900.0,33.1386,33.1386,32.9699,32.9699,35900.0
2012-04-26 10:25:00,54.67,54.74,54.64,54.71,31100.0,32.9518,32.994,32.9337,32.9759,31100.0
2012-04-26 10:30:00,54.71,54.71,54.62,54.7,42900.0,32.9759,32.9759,32.9217,32.9699,42900.0
2012-04-26 10:35:00,54.71,54.77,54.71,54.76,16400.0,32.9759,33.0121,32.9759,33.006,16400.0
2012-04-26 10:40:00,54.75,54.95,54.75,54.95,28400.0,33.0,33.1206,33.0,33.1206,28400.0
2012-04-26 10:45:00,54.95,55.0,54.83,54.86,40000.0,33.1206,33.1507,33.0482,33.0663,40000.0
2012-04-26 10:50:00,54.86,54.87,54.79,54.8,88200.0,33.0663,33.0723,33.0241,33.0301,88200.0
2012-04-26 10:55:00,54.8,54.85,54.75,54.78,42200.0,33.0301,33.0603,33.0,33.0181,42200.0
2012-04-26 11:00:00,54.78,54.83,54.74,54.79,38400.0,33.0181,33.0482,32.994,33.0241,38400.0
2012-04-26 11:05:00,54.79,54.89,54.79,54.88,9600.0,33.0241,33.0844,33.0241,33.0784,9600.0
2012-04-26 11:10:00,54.89,54.94,54.86,54.92,34700.0,33.0844,33.1145,33.0663,33.1025,34700.0
2012-04-26 11:15:00,54.93,55.05,54.88,55.01,68300.0,33.1085,33.1808,33.0784,33.1567,68300.0
2012-04-26 11:20:00,55.02,55.12,55.01,55.12,40700.0,33.1628,33.223,33.1567,33.223,40700.0
2012-04-26 11:25:00,55.11,55.12,55.05,55.06,74400.0,33.217,33.223,33.1808,33.1869,74400.0
2012-04-26 11:30:00,55.05,55.06,54.94,54.94,16900.0,33.1808,33.1869,33.1145,33.1145,16900.0
2012-04-26 11:35:00,54.94,54.94,54.86,54.86,21900.0,33.1145,33.1145,33.0663,33.0663,21900.0
2012-04-26 11:40:00,54.85,54.86,54.68,54.68,33000.0,33.0603,33.0663,32.9578,32.9578,33000.0
2012-04-26 11:45:00,54.68,54.7,54.64,54.65,44100.0,32.9578,32.9699,32.9337,32.9397,44100.0
2012-04-26 11:50:00,54.65,54.84,54.64,54.82,69500.0,32.9397,33.0543,32.9337,33.0422,69500.0
2012-04-26 11:55:00,54.82,54.94,54.72,54.75,52300.0,33.0422,33.1145,32.9819,33.0,52300.0
2012-04-26 12:00:00,54.76,54.81,54.75,54.77,14600.0,33.006,33.0362,33.0,33.0121,14600.0
2012-04-26 12:05:00,54.76,54.81,54.74,54.79,20100.0,33.006,33.0362,32.994,33.0241,20100.0
2012-04-26 12:10:00,54.79,54.87,54.79,54.86,15900.0,33.0241,33.0723,33.0241,33.0663,15900.0
2012-04-26 12:15:00,54.86,54.89,54.86,54.89,14700.0,33.0663,33.0844,33.0663,33.0844,14700.0
2012-04-26 12:20:00,54.89,54.96,54.88,54.96,48700.0,33.0844,33.1266,33.0784,33.1266,48700.0
2012-04-26 12:25:00,54.97,55.04,54.95,55.03,43600.0,33.1326,33.1748,33.1206,33.1688,43600.0
2012-04-26 12:30:00,55.03,55.04,54.95,54.98,33700.0,33.1688,33.1748,33.1206,33.1386,33700.0
2012-04-26 12:35:00,54.98,55.02,54.97,54.99,30400.0,33.1386,33.1628,33.1326,33.1447,30400.0
2012-04-26 12:40:00,55.0,55.24,55.0,55.24,88500.0,33.1507,33.2954,33.1507,33.2954,88500.0
2012-04-26 12:45:00,55.24,55.28,55.17,55.28,102500.0,33.2954,33.3195,33.2532,33.3195,102500.0
2012-04-26 12:50:00,55.28,55.35,55.28,55.32,53900.0,33.3195,33.3617,33.3195,33.3436,53900.0
2012-04-26 12:55:00,55.3,55.37,55.29,55.37,39500.0,33.3315,33.3737,33.3255,33.3737,39500.0
2012-04-26 13:00:00,55.36,55.43,55.29,55.37,137900.0,33.3677,33.4099,33.3255,33.3737,137900.0
2012-04-26 13:05:00,55.37,55.39,55.29,55.29,104300.0,33.3737,33.3858,33.3255,33.3255,104300.0
2012-04-26 13:10:00,55.29,55.3,55.29,55.3,14800.0,33.3255,33.3315,33.3255,33.3315,14800.0
2012-04-26 13:15:00,55.29,55.32,55.27,55.31,69400.0,33.3255,33.3436,33.3134,33.3375,69400.0
2012-04-26 13:20:00,55.31,55.32,55.25,55.26,30700.0,33.3375,33.3436,33.3014,33.3074,30700.0
2012-04-26 13:25:00,55.27,55.29,55.21,55.21,26200.0,33.3134,33.3255,33.2773,33.2773,26200.0
2012-04-26 13:30:00,55.22,55.24,55.12,55.12,34600.0,33.2833,33.2954,33.223,33.223,34600.0
2012-04-26 13:35:00,55.12,55.17,55.07,55.16,54000.0,33.223,33.2532,33.1929,33.2471,54000.0
2012-04-26 13:40:00,55.17,55.17,55.04,55.07,31200.0,33.2532,33.2532,33.1748,33.1929,31200.0
2012-04-26 13:45:00,55.08,55.09,55.06,55.07,18500.0,33.1989,33.2049,33.1869,33.1929,18500.0
2012-04-26 13:50:00,55.07,55.22,55.04,55.22,39600.0,33.1929,33.2833,33.1748,33.2833,39600.0
2012-04-26 13:55:00,55.22,55.32,55.19,55.32,54400.0,33.2833,33.3436,33.2652,33.3436,54400.0
2012-04-26 14:00:00,55.31,55.34,55.21,55.21,69500.0,33.3375,33.3556,33.2773,33.2773,69500.0
2012-04-26 14:05:00,55.19,55.21,55.13,55.15,38400.0,33.2652,33.2773,33.2291,33.2411,38400.0
2012-04-26 14:10:00,55.14,55.15,55.07,55.11,33600.0,33.2351,33.2411,33.1929,33.217,33600.0
2012-04-26 14:15:00,55.11,55.16,55.1,55.13,26300.0,33.217,33.2471,33.211,33.2291,26300.0
2012-04-26 14:20:00,55.14,55.22,55.13,55.22,26900.0,33.2351,33.2833,33.2291,33.2833,26900.0
2012-04-26 14:25:00,55.23,55.29,55.2,55.28,44700.0,33.2893,33.3255,33.2712,33.3195,44700.0
2012-04-26 14:30:00,55.29,55.31,55.26,55.31,30100.0,33.3255,33.3375,33.3074,33.3375,30100.0
2012-04-26 14:35:00,55.3,55.33,55.24,55.25,37500.0,33.3315,33.3496,33.2954,33.3014,37500.0
2012-04-26 14:40:00,55.25,55.29,55.19,55.2,57900.0,33.3014,33.3255,33.2652,33.2712,57900.0
2012-04-26 14:45:00,55.2,55.2,54.96,55.0,199700.0,33.2712,33.2712,33.1266,33.1507,199700.0
2012-04-26 14:50:00,55.0,55.03,54.96,54.96,155000.0,33.1507,33.1688,33.1266,33.1266,155000.0
2012-04-26 14:55:00,54.96,55.06,54.96,55.05,32500.0,33.1266,33.1869,33.1266,33.1808,32500.0
2012-04-26 15:00:00,55.05,55.06,55.0,55.0,22900.0,33.1808,33.1869,33.1507,33.1507,22900.0
2012-04-26 15:05:00,55.0,55.01,54.98,54.99,77200.0,33.1507,33.1567,33.1386,33.1447,77200.0
2012-04-26 15:10:00,54.98,55.0,54.91,54.97,60400.0,33.1386,33.1507,33.0964,33.1326,60400.0
2012-04-26 15:15:00,54.98,54.98,54.91,54.95,32400.0,33.1386,33.1386,33.0964,33.1206,32400.0
2012-04-26 15:20:00,54.94,55.09,54.93,55.07,89200.0,33.1145,33.2049,33.1085,33.1929,89200.0
2012-04-26 15:25:00,55.07,55.09,55.0,55.01,64700.0,33.1929,33.2049,33.1507,33.1567,64700.0
2012-04-26 15:30:00,55.02,55.06,55.0,55.0,71300.0,33.1628,33.1869,33.1507,33.1507,71300.0
2012-04-26 15:35:00,55.0,55.19,55.0,55.17,98400.0,33.1507,33.2652,33.1507,33.2532,98400.0
2012-04-26 15:40:00,55.18,55.23,55.1,55.1,103400.0,33.2592,33.2893,33.211,33.211,103400.0
2012-04-26 15:45:00,55.11,55.18,55.1,55.15,120500.0,33.217,33.2592,33.211,33.2411,120500.0
2012-04-26 15:50:00,55.14,55.16,55.09,55.11,137400.0,33.2351,33.2471,33.2049,33.217,137400.0
2012-04-26 15:55:00,55.12,55.17,55.04,55.11,178200.0,33.223,33.2532,33.1748,33.217,178200.0
2012-04-27 09:30:00,52.88,53.0,51.68,52.03,406300.0,31.8729,31.9452,31.1496,31.3606,406300.0
2012-04-27 09:35:00,52.0,52.25,51.52,52.16,165600.0,31.3425,31.4932,31.0532,31.4389,165600.0
2012-04-27 09:40:00,52.15,52.41,52.0,52.4,179600.0,31.4329,31.5896,31.3425,31.5836,179600.0
2012-04-27 09:45:00,52.39,52.43,51.66,51.66,127800.0,31.5775,31.6017,31.1375,31.1375,127800.0
2012-04-27 09:50:00,51.67,51.96,51.28,51.91,102800.0,31.1436,31.3184,30.9085,31.2882,102800.0
2012-04-27 09:55:00,51.91,52.1,51.6,51.85,105800.0,31.2882,31.4028,31.1014,31.2521,105800.0
2012-04-27 10:00:00,51.85,51.91,51.71,51.74,62900.0,31.2521,31.2882,31.1677,31.1858,62900.0
2012-04-27 10:05:00,51.73,51.94,51.61,51.85,49700.0,31.1797,31.3063,31.1074,31.2521,49700.0
2012-04-27 10:10:00,51.86,52.03,51.85,51.87,60700.0,31.2581,31.3606,31.2521,31.2641,60700.0
2012-04-27 10:15:00,51.88,52.18,51.85,52.14,111000.0,31.2701,31.451,31.2521,31.4269,111000.0
2012-04-27 10:20:00,52.13,52.25,52.06,52.24,52700.0,31.4208,31.4932,31.3786,31.4871,52700.0
2012-04-27 10:25:00,52.24,52.27,52.11,52.17,48300.0,31.4871,31.5052,31.4088,31.4449,48300.0
2012-04-27 10:30:00,52.17,52.31,52.16,52.3,35700.0,31.4449,31.5293,31.4389,31.5233,35700.0
2012-04-27 10:35:00,52.29,52.52,52.28,52.48,70600.0,31.5173,31.6559,31.5112,31.6318,70600.0
2012-04-27 10:40:00,52.49,52.51,52.19,52.31,82600.0,31.6378,31.6499,31.457,31.5293,82600.0
2012-04-27 10:45:00,52.35,52.35,52.14,52.24,69100.0,31.5534,31.5534,31.4269,31.4871,69100.0
2012-04-27 10:50:00,52.25,52.59,52.25,52.53,36700.0,31.4932,31.6981,31.4932,31.6619,36700.0
2012-04-27 10:55:00,52.52,52.8,52.5,52.8,71300.0,31.6559,31.8247,31.6438,31.8247,71300.0
2012-04-27 11:00:00,52.81,52.82,52.65,52.74,77400.0,31.8307,31.8367,31.7343,31.7885,77400.0
2012-04-27 11:05:00,52.75,52.97,52.75,52.91,66900.0,31.7945,31.9271,31.7945,31.891,66900.0
2012-04-27 11:10:00,52.91,52.94,52.71,52.71,46500.0,31.891,31.9091,31.7704,31.7704,46500.0
2012-04-27 11:15:00,52.72,52.83,52.71,52.79,36100.0,31.7764,31.8428,31.7704,31.8186,36100.0
2012-04-27 11:20:00,52.79,52.87,52.72,52.72,56800.0,31.8186,31.8669,31.7764,31.7764,56800.0
2012-04-27 11:25:00,52.73,52.73,52.57,52.62,48500.0,31.7825,31.7825,31.686,31.7162,48500.0
2012-04-27 11:30:00,52.61,52.61,52.5,52.53,39500.0,31.7101,31.7101,31.6438,31.6619,39500.0
2012-04-27 11:35:00,52.54,52.63,52.53,52.62,27100.0,31.668,31.7222,31.6619,31.7162,27100.0
2012-04-27 11:40:00,52.62,52.66,52.54,52.54,18000.0,31.7162,31.7403,31.668,31.668,18000.0
2012-04-27 11:45:00,52.55,52.6,52.53,52.56,24600.0,31.674,31.7041,31.6619,31.68,24600.0
2012-04-27 11:50:00,52.56,52.57,52.52,52.56,25300.0,31.68,31.686,31.6559,31.68,25300.0
2012-04-27 11:55:00,52.56,52.67,52.55,52.66,22000.0,31.68,31.7463,31.674,31.7403,22000.0
2012-04-27 12:00:00,52.65,52.67,52.53,52.53,24700.0,31.7343,31.7463,31.6619,31.6619,24700.0
2012-04-27 12:05:00,52.52,52.52,52.43,52.48,46900.0,31.6559,31.6559,31.6017,31.6318,46900.0
2012-04-27 12:10:00,52.47,52.48,52.4,52.46,19100.0,31.6258,31.6318,31.5836,31.6197,19100.0
2012-04-27 12:15:00,52.47,52.48,52.43,52.47,13700.0,31.6258,31.6318,31.6017,31.6258,13700.0
2012-04-27 12:20:00,52.48,52.54,52.41,52.42,20100.0,31.6318,31.668,31.5896,31.5956,20100.0
2012-04-27 12:25:00,52.41,52.44,52.4,52.42,10600.0,31.5896,31.6077,31.5836,31.5956,10600.0
2012-04-27 12:30:00,52.42,52.49,52.42,52.49,19000.0,31.5956,31.6378,31.5956,31.6378,19000.0
2012-04-27 12:35:00,52.49,52.49,52.32,52.33,28800.0,31.6378,31.6378,31.5354,31.5414,28800.0
2012-04-27 12:40:00,52.32,52.33,52.27,52.33,26100.0,31.5354,31.5414,31.5052,31.5414,26100.0
2012-04-27 12:45:00,52.32,52.35,52.24,52.24,39400.0,31.5354,31.5534,31.4871,31.4871,39400.0
2012-04-27 12:50:00,52.24,52.25,52.02,52.09,51600.0,31.4871,31.4932,31.3545,31.3967,51600.0
2012-04-27 12:55:00,52.09,52.17,52.09,52.15,22400.0,31.3967,31.4449,31.3967,31.4329,22400.0
2012-04-27 13:00:00,52.17,52.19,52.1,52.11,19200.0,31.4449,31.457,31.4028,31.4088,19200.0
2012-04-27 13:05:00,52.11,52.28,52.11,52.18,38100.0,31.4088,31.5112,31.4088,31.451,38100.0
2012-04-27 13:10:00,52.17,52.18,52.11,52.12,19100.0,31.4449,31.451,31.4088,31.4148,19100.0
2012-04-27 13:15:00,52.12,52.17,52.08,52.16,31200.0,31.4148,31.4449,31.3907,31.4389,31200.0
2012-04-27 13:20:00,52.17,52.17,52.13,52.16,18200.0,31.4449,31.4449,31.4208,31.4389,18200.0
2012-04-27 13:25:00,52.16,52.2,52.07,52.08,22400.0,31.4389,31.463,31.3847,31.3907,22400.0
2012-04-27 13:30:00,52.08,52.13,52.08,52.09,41700.0,31.3907,31.4208,31.3907,31.3967,41700.0
2012-04-27 13:35:00,52.1,52.28,52.08,52.21,62700.0,31.4028,31.5112,31.3907,31.4691,62700.0
2012-04-27 13:40:00,52.21,52.43,52.21,52.29,43300.0,31.4691,31.6017,31.4691,31.5173,43300.0
2012-04-27 13:45:00,52.29,52.31,52.25,52.3,21800.0,31.5173,31.5293,31.4932,31.5233,21800.0
2012-04-27 13:50:00,52.3,52.36,52.3,52.35,29100.0,31.5233,31.5595,31.5233,31.5534,29100.0
2012-04-27 13:55:00,52.34,52.44,52.34,52.44,33000.0,31.5474,31.6077,31.5474,31.6077,33000.0
2012-04-27 14:00:00,52.42,52.43,52.25,52.25,19200.0,31.5956,31.6017,31.4932,31.4932,19200.0
2012-04-27 14:05:00,52.26,52.26,52.16,52.16,25800.0,31.4992,31.4992,31.4389,31.4389,25800.0
2012-04-27 14:10:00,52.16,52.16,52.13,52.15,24500.0,31.4389,31.4389,31.4208,31.4329,24500.0
2012-04-27 14:15:00,52.15,52.15,52.09,52.1,23200.0,31.4329,31.4329,31.3967,31.4028,23200.0
2012-04-27 14:20:00,52.1,52.11,52.09,52.11,18100.0,31.4028,31.4088,31.3967,31.4088,18100.0
2012-04-27 14:25:00,52.1,52.15,52.06,52.07,30000.0,31.4028,31.4329,31.3786,31.3847,30000.0
2012-04-27 14:30:00,52.06,52.06,51.99,52.0,28500.0,31.3786,31.3786,31.3364,31.3425,28500.0
2012-04-27 14:35:00,52.0,52.15,51.99,52.15,29500.0,31.3425,31.4329,31.3364,31.4329,29500.0
2012-04-27 14:40:00,52.15,52.18,52.07,52.08,24600.0,31.4329,31.451,31.3847,31.3907,24600.0
2012-04-27 14:45:00,52.06,52.07,51.98,51.98,19700.0,31.3786,31.3847,31.3304,31.3304,19700.0
2012-04-27 14:50:00,51.98,52.07,51.96,52.04,39400.0,31.3304,31.3847,31.3184,31.3666,39400.0
2012-04-27 14:55:00,52.05,52.13,52.04,52.05,45600.0,31.3726,31.4208,31.3666,31.3726,45600.0
2012-04-27 15:00:00,52.05,52.06,51.91,51.93,33500.0,31.3726,31.3786,31.2882,31.3003,33500.0
2012-04-27 15:05:00,51.93,52.11,51.92,52.1,75500.0,31.3003,31.4088,31.2943,31.4028,75500.0
2012-04-27 15:10:00,52.1,52.17,52.08,52.1,27000.0,31.4028,31.4449,31.3907,31.4028,27000.0
2012-04-27 15:15:00,52.1,52.12,52.05,52.05,36200.0,31.4028,31.4148,31.3726,31.3726,36200.0
2012-04-27 15:20:00,52.05,52.06,52.03,52.05,45400.0,31.3726,31.3786,31.3606,31.3726,45400.0
2012-04-27 15:25:00,52.06,52.16,52.03,52.15,45400.0,31.3786,31.4389,31.3606,31.4329,45400.0
2012-04-27 15:30:00,52.16,52.19,52.12,52.19,55300.0,31.4389,31.457,31.4148,31.457,55300.0
2012-04-27 15:35:00,52.19,52.22,52.18,52.21,51600.0,31.457,31.4751,31.451,31.4691,51600.0
2012-04-27 15:40:00,52.21,52.35,52.2,52.34,104400.0,31.4691,31.5534,31.463,31.5474,104400.0
2012-04-27 15:45:00,52.33,52.43,52.25,52.27,130500.0,31.5414,31.6017,31.4932,31.5052,130500.0
2012-04-27 15:50:00,52.26,52.3,52.2,52.21,147200.0,31.4992,31.5233,31.463,31.4691,147200.0
2012-04-27 15:55:00,52.22,52.3,52.21,52.28,197600.0,31.4751,31.5233,31.4691,31.5112,197600.0
2012-04-30 09:30:00,52.26,52.27,51.83,51.97,43400.0,31.4992,31.5052,31.24,31.3244,43400.0
2012-04-30 09:35:00,51.95,52.22,51.87,52.14,31500.0,31.3123,31.4751,31.2641,31.4269,31500.0
2012-04-30 09:40:00,52.17,52.24,52.02,52.02,29900.0,31.4449,31.4871,31.3545,31.3545,29900.0
2012-04-30 09:45:00,52.02,52.27,52.01,52.09,43900.0,31.3545,31.5052,31.3485,31.3967,43900.0
2012-04-30 09:50:00,52.08,52.09,51.97,52.01,33200.0,31.3907,31.3967,31.3244,31.3485,33200.0
2012-04-30 09:55:00,52.0,52.15,51.97,52.12,45900.0,31.3425,31.4329,31.3244,31.4148,45900.0
2012-04-30 10:00:00,52.1,52.12,51.98,52.11,41400.0,31.4028,31.4148,31.3304,31.4088,41400.0
2012-04-30 10:05:00,52.08,52.16,52.04,52.12,19300.0,31.3907,31.4389,31.3666,31.4148,19300.0
2012-04-30 10:10:00,52.13,52.21,52.12,52.21,27400.0,31.4208,31.4691,31.4148,31.4691,27400.0
2012-04-30 10:15:00,52.21,52.3,52.19,52.19,28000.0,31.4691,31.5233,31.457,31.457,28000.0
2012-04-30 10:20:00,52.19,52.22,52.11,52.12,10900.0,31.457,31.4751,31.4088,31.4148,10900.0
2012-04-30 10:25:00,52.11,52.2,52.08,52.2,58300.0,31.4088,31.463,31.3907,31.463,58300.0
2012-04-30 10:30:00,52.19,52.2,52.06,52.11,41000.0,31.457,31.463,31.3786,31.4088,41000.0
2012-04-30 10:35:00,52.12,52.17,52.12,52.14,11900.0,31.4148,31.4449,31.4148,31.4269,11900.0
2012-04-30 10:40:00,52.15,52.19,52.12,52.19,14500.0,31.4329,31.457,31.4148,31.457,14500.0
2012-04-30 10:45:00,52.19,52.21,51.98,52.0,19100.0,31.457,31.4691,31.3304,31.3425,19100.0
2012-04-30 10:50:00,51.98,52.04,51.97,52.02,16500.0,31.3304,31.3666,31.3244,31.3545,16500.0
2012-04-30 10:55:00,52.02,52.08,52.0,52.08,7800.0,31.3545,31.3907,31.3425,31.3907,7800.0
2012-04-30 11:00:00,52.07,52.11,52.05,52.09,27800.0,31.3847,31.4088,31.3726,31.3967,27800.0
2012-04-30 11:05:00,52.09,52.17,52.09,52.16,15100.0,31.3967,31.4449,31.3967,31.4389,15100.0
2012-04-30 11:10:00,52.16,52.21,52.16,52.2,11600.0,31.4389,31.4691,31.4389,31.463,11600.0
2012-04-30 11:15:00,52.2,52.23,52.18,52.18,11600.0,31.463,31.4811,31.451,31.451,11600.0
2012-04-30 11:20:00,52.18,52.26,52.17,52.19,20500.0,31.451,31.4992,31.4449,31.457,20500.0
2012-04-30 11:25:00,52.18,52.19,52.1,52.12,15100.0,31.451,31.457,31.4028,31.4148,15100.0
2012-04-30 11:30:00,52.12,52.12,52.02,52.04,15300.0,31.4148,31.4148,31.3545,31.3666,15300.0
2012-04-30 11:35:00,52.04,52.12,52.04,52.12,16400.0,31.3666,31.4148,31.3666,31.4148,16400.0
2012-04-30 11:40:00,52.11,52.22,52.1,52.2,7600.0,31.4088,31.4751,31.4028,31.463,7600.0
2012-04-30 11:45:00,52.21,52.28,52.2,52.24,15900.0,31.4691,31.5112,31.463,31.4871,15900.0
2012-04-30 11:50:00,52.27,52.34,52.22,52.32,12700.0,31.5052,31.5474,31.4751,31.5354,12700.0
2012-04-30 11:55:00,52.32,52.37,52.32,52.37,11600.0,31.5354,31.5655,31.5354,31.5655,11600.0
2012-04-30 12:00:00,52.35,52.35,52.26,52.29,34500.0,31.5534,31.5534,31.4992,31.5173,34500.0
2012-04-30 12:05:00,52.27,52.28,52.2,52.21,13400.0,31.5052,31.5112,31.463,31.4691,13400.0
2012-04-30 12:10:00,52.22,52.3,52.22,52.26,14000.0,31.4751,31.5233,31.4751,31.4992,14000.0
2012-04-30 12:15:00,52.26,52.29,52.26,52.29,7200.0,31.4992,31.5173,31.4992,31.5173,7200.0
2012-04-30 12:20:00,52.28,52.3,52.23,52.25,40300.0,31.5112,31.5233,31.4811,31.4932,40300.0
2012-04-30 12:25:00,52.26,52.31,52.26,52.26,14400.0,31.4992,31.5293,31.4992,31.4992,14400.0
2012-04-30 12:30:00,52.26,52.31,52.19,52.19,17700.0,31.4992,31.5293,31.457,31.457,17700.0
2012-04-30 12:35:00,52.18,52.2,52.16,52.16,11900.0,31.451,31.463,31.4389,31.4389,11900.0
2012-04-30 12:40:00,52.16,52.18,52.16,52.17,7800.0,31.4389,31.451,31.4389,31.4449,7800.0
2012-04-30 12:45:00,52.16,52.17,52.16,52.17,8100.0,31.4389,31.4449,31.4389,31.4449,8100.0
2012-04-30 12:50:00,52.17,52.18,52.14,52.18,16000.0,31.4449,31.451,31.4269,31.451,16000.0
2012-04-30 12:55:00,52.17,52.18,52.03,52.03,15700.0,31.4449,31.451,31.3606,31.3606,15700.0
2012-04-30 13:00:00,52.03,52.07,52.02,52.06,22900.0,31.3606,31.3847,31.3545,31.3786,22900.0
2012-04-30 13:05:00,52.06,52.1,52.05,52.09,14700.0,31.3786,31.4028,31.3726,31.3967,14700.0
2012-04-30 13:10:00,52.09,52.12,52.08,52.11,10200.0,31.3967,31.4148,31.3907,31.4088,10200.0
2012-04-30 13:15:00,52.12,52.17,52.09,52.17,15000.0,31.4148,31.4449,31.3967,31.4449,15000.0
2012-04-30 13:20:00,52.17,52.18,52.15,52.17,10400.0,31.4449,31.451,31.4329,31.4449,10400.0
2012-04-30 13:25:00,52.18,52.18,52.11,52.15,12800.0,31.451,31.451,31.4088,31.4329,12800.0
2012-04-30 13:30:00,52.14,52.16,52.11,52.14,14600.0,31.4269,31.4389,31.4088,31.4269,14600.0
2012-04-30 13:35:00,52.14,52.19,52.14,52.16,9900.0,31.4269,31.457,31.4269,31.4389,9900.0
2012-04-30 13:40:00,52.17,52.19,52.15,52.18,27800.0,31.4449,31.457,31.4329,31.451,27800.0
2012-04-30 13:45:00,52.17,52.19,52.16,52.19,7200.0,31.4449,31.457,31.4389,31.457,7200.0
2012-04-30 13:50:00,52.19,52.22,52.16,52.22,10000.0,31.457,31.4751,31.4389,31.4751,10000.0
2012-04-30 13:55:00,52.21,52.23,52.18,52.23,11000.0,31.4691,31.4811,31.451,31.4811,11000.0
2012-04-30 14:00:00,52.23,52.25,52.2,52.22,13100.0,31.4811,31.4932,31.463,31.4751,13100.0
2012-04-30 14:05:00,52.23,52.27,52.21,52.21,20200.0,31.4811,31.5052,31.4691,31.4691,20200.0
2012-04-30 14:10:00,52.21,52.23,52.19,52.2,8300.0,31.4691,31.4811,31.457,31.463,8300.0
2012-04-30 14:15:00,52.21,52.23,52.18,52.19,12300.0,31.4691,31.4811,31.451,31.457,12300.0
2012-04-30 14:20:00,52.19,52.22,52.18,52.18,28400.0,31.457,31.4751,31.451,31.451,28400.0
2012-04-30 14:25:00,52.19,52.19,52.07,52.1,13500.0,31.457,31.457,31.3847,31.4028,13500.0
2012-04-30 14:30:00,52.1,52.11,52.04,52.04,10000.0,31.4028,31.4088,31.3666,31.3666,10000.0
2012-04-30 14:35:00,52.05,52.06,52.01,52.04,17600.0,31.3726,31.3786,31.3485,31.3666,17600.0
2012-04-30 14:40:00,52.03,52.06,52.0,52.04,17000.0,31.3606,31.3786,31.3425,31.3666,17000.0
2012-04-30 14:45:00,52.04,52.11,52.02,52.09,16900.0,31.3666,31.4088,31.3545,31.3967,16900.0
2012-04-30 14:50:00,52.09,52.15,52.08,52.12,7700.0,31.3967,31.4329,31.3907,31.4148,7700.0
2012-04-30 14:55:00,52.13,52.29,52.13,52.25,41300.0,31.4208,31.5173,31.4208,31.4932,41300.0
2012-04-30 15:00:00,52.25,52.26,52.21,52.24,30600.0,31.4932,31.4992,31.4691,31.4871,30600.0
2012-04-30 15:05:00,52.25,52.26,52.22,52.22,19500.0,31.4932,31.4992,31.4751,31.4751,19500.0
2012-04-30 15:10:00,52.23,52.29,52.21,52.21,22700.0,31.4811,31.5173,31.4691,31.4691,22700.0
2012-04-30 15:15:00,52.21,52.23,52.18,52.18,31100.0,31.4691,31.4811,31.451,31.451,31100.0
2012-04-30 15:20:00,52.18,52.22,52.16,52.16,23800.0,31.451,31.4751,31.4389,31.4389,23800.0
2012-04-30 15:25:00,52.16,52.17,52.13,52.15,22900.0,31.4389,31.4449,31.4208,31.4329,22900.0
2012-04-30 15:30:00,52.16,52.17,52.13,52.13,17900.0,31.4389,31.4449,31.4208,31.4208,17900.0
2012-04-30 15:35:00,52.13,52.19,52.13,52.17,38100.0,31.4208,31.457,31.4208,31.4449,38100.0
2012-04-30 15:40:00,52.16,52.23,52.16,52.23,27100.0,31.4389,31.4811,31.4389,31.4811,27100.0
2012-04-30 15:45:00,52.23,52.23,52.09,52.1,59100.0,31.4811,31.4811,31.3967,31.4028,59100.0
2012-04-30 15:50:00,52.1,52.19,52.1,52.18,49600.0,31.4028,31.457,31.4028,31.451,49600.0
2012-04-30 15:55:00,52.19,52.2,52.12,52.15,145700.0,31.457,31.463,31.4148,31.4329,145700.0
2012-05-01 09:30:00,52.2,52.3,51.85,52.25,56500.0,31.463,31.5233,31.2521,31.4932,56500.0
2012-05-01 09:35:00,52.21,52.24,52.07,52.17,34600.0,31.4691,31.4871,31.3847,31.4449,34600.0
2012-05-01 09:40:00,52.22,52.67,52.22,52.66,37000.0,31.4751,31.7463,31.4751,31.7403,37000.0
2012-05-01 09:45:00,52.65,52.65,52.28,52.33,21100.0,31.7343,31.7343,31.5112,31.5414,21100.0
2012-05-01 09:50:00,52.34,52.47,52.34,52.42,15200.0,31.5474,31.6258,31.5474,31.5956,15200.0
2012-05-01 09:55:00,52.39,52.4,52.1,52.27,24200.0,31.5775,31.5836,31.4028,31.5052,24200.0
2012-05-01 10:00:00,52.23,52.62,52.23,52.6,35900.0,31.4811,31.7162,31.4811,31.7041,35900.0
2012-05-01 10:05:00,52.63,52.66,52.57,52.61,24300.0,31.7222,31.7403,31.686,31.7101,24300.0
2012-05-01 10:10:00,52.61,52.69,52.59,52.66,16300.0,31.7101,31.7584,31.6981,31.7403,16300.0
2012-05-01 10:15:00,52.66,52.76,52.66,52.74,13300.0,31.7403,31.8006,31.7403,31.7885,13300.0
2012-05-01 10:20:00,52.75,52.82,52.75,52.76,13800.0,31.7945,31.8367,31.7945,31.8006,13800.0
2012-05-01 10:25:00,52.76,52.8,52.71,52.73,20000.0,31.8006,31.8247,31.7704,31.7825,20000.0
2012-05-01 10:30:00,52.74,52.85,52.73,52.8,17000.0,31.7885,31.8548,31.7825,31.8247,17000.0
2012-05-01 10:35:00,52.8,52.81,52.72,52.72,6900.0,31.8247,31.8307,31.7764,31.7764,6900.0
2012-05-01 10:40:00,52.72,52.79,52.71,52.75,11000.0,31.7764,31.8186,31.7704,31.7945,11000.0
2012-05-01 10:45:00,52.77,52.83,52.75,52.77,10300.0,31.8066,31.8428,31.7945,31.8066,10300.0
2012-05-01 10:50:00,52.77,52.84,52.77,52.82,11600.0,31.8066,31.8488,31.8066,31.8367,11600.0
2012-05-01 10:55:00,52.82,52.85,52.76,52.76,10500.0,31.8367,31.8548,31.8006,31.8006,10500.0
2012-05-01 11:00:00,52.76,52.76,52.72,52.74,10400.0,31.8006,31.8006,31.7764,31.7885,10400.0
2012-05-01 11:05:00,52.73,52.77,52.68,52.68,7600.0,31.7825,31.8066,31.7523,31.7523,7600.0
2012-05-01 11:10:00,52.69,52.73,52.68,52.73,11600.0,31.7584,31.7825,31.7523,31.7825,11600.0
2012-05-01 11:15:00,52.74,52.79,52.72,52.75,16000.0,31.7885,31.8186,31.7764,31.7945,16000.0
2012-05-01 11:20:00,52.74,52.77,52.7,52.74,20900.0,31.7885,31.8066,31.7644,31.7885,20900.0
2012-05-01 11:25:00,52.75,52.76,52.71,52.71,10300.0,31.7945,31.8006,31.7704,31.7704,10300.0
2012-05-01 11:30:00,52.71,52.71,52.66,52.66,19600.0,31.7704,31.7704,31.7403,31.7403,19600.0
2012-05-01 11:35:00,52.67,52.7,52.6,52.6,16300.0,31.7463,31.7644,31.7041,31.7041,16300.0
2012-05-01 11:40:00,52.6,52.64,52.58,52.58,10600.0,31.7041,31.7282,31.6921,31.6921,10600.0
2012-05-01 11:45:00,52.59,52.66,52.56,52.61,33400.0,31.6981,31.7403,31.68,31.7101,33400.0
2012-05-01 11:50:00,52.6,52.72,52.6,52.72,13900.0,31.7041,31.7764,31.7041,31.7764,13900.0
2012-05-01 11:55:00,52.7,52.7,52.63,52.63,7200.0,31.7644,31.7644,31.7222,31.7222,7200.0
2012-05-01 12:00:00,52.63,52.71,52.63,52.7,14300.0,31.7222,31.7704,31.7222,31.7644,14300.0
2012-05-01 12:05:00,52.7,52.71,52.65,52.68,9700.0,31.7644,31.7704,31.7343,31.7523,9700.0
2012-05-01 12:10:00,52.68,52.71,52.67,52.68,7200.0,31.7523,31.7704,31.7463,31.7523,7200.0
2012-05-01 12:15:00,52.68,52.7,52.66,52.7,5000.0,31.7523,31.7644,31.7403,31.7644,5000.0
2012-05-01 12:20:00,52.69,52.73,52.63,52.65,24100.0,31.7584,31.7825,31.7222,31.7343,24100.0
2012-05-01 12:25:00,52.65,52.65,52.49,52.49,45000.0,31.7343,31.7343,31.6378,31.6378,45000.0
2012-05-01 12:30:00,52.49,52.52,52.47,52.47,9400.0,31.6378,31.6559,31.6258,31.6258,9400.0
2012-05-01 12:35:00,52.48,52.48,52.38,52.39,17300.0,31.6318,31.6318,31.5715,31.5775,17300.0
2012-05-01 12:40:00,52.38,52.4,52.34,52.35,9700.0,31.5715,31.5836,31.5474,31.5534,9700.0
2012-05-01 12:45:00,52.36,52.38,52.34,52.36,7900.0,31.5595,31.5715,31.5474,31.5595,7900.0
2012-05-01 12:50:00,52.37,52.46,52.36,52.37,24200.0,31.5655,31.6197,31.5595,31.5655,24200.0
2012-05-01 12:55:00,52.37,52.4,52.37,52.37,4900.0,31.5655,31.5836,31.5655,31.5655,4900.0
2012-05-01 13:00:00,52.39,52.41,52.37,52.39,7400.0,31.5775,31.5896,31.5655,31.5775,7400.0
2012-05-01 13:05:00,52.39,52.4,52.29,52.33,44800.0,31.5775,31.5836,31.5173,31.5414,44800.0
2012-05-01 13:10:00,52.32,52.34,52.31,52.32,6200.0,31.5354,31.5474,31.5293,31.5354,6200.0
2012-05-01 13:15:00,52.32,52.32,52.23,52.25,38700.0,31.5354,31.5354,31.4811,31.4932,38700.0
2012-05-01 13:20:00,52.24,52.25,52.14,52.18,30600.0,31.4871,31.4932,31.4269,31.451,30600.0
2012-05-01 13:25:00,52.18,52.21,52.17,52.21,14600.0,31.451,31.4691,31.4449,31.4691,14600.0
2012-05-01 13:30:00,52.2,52.2,52.12,52.16,44800.0,31.463,31.463,31.4148,31.4389,44800.0
2012-05-01 13:35:00,52.16,52.2,52.11,52.2,14900.0,31.4389,31.463,31.4088,31.463,14900.0
2012-05-01 13:40:00,52.2,52.21,52.15,52.15,7900.0,31.463,31.4691,31.4329,31.4329,7900.0
2012-05-01 13:45:00,52.15,52.17,52.12,52.14,10200.0,31.4329,31.4449,31.4148,31.4269,10200.0
2012-05-01 13:50:00,52.14,52.15,52.08,52.13,17500.0,31.4269,31.4329,31.3907,31.4208,17500.0
2012-05-01 13:55:00,52.14,52.16,52.11,52.11,15000.0,31.4269,31.4389,31.4088,31.4088,15000.0
2012-05-01 14:00:00,52.1,52.16,52.09,52.14,24300.0,31.4028,31.4389,31.3967,31.4269,24300.0
2012-05-01 14:05:00,52.14,52.23,52.14,52.23,18000.0,31.4269,31.4811,31.4269,31.4811,18000.0
2012-05-01 14:10:00,52.24,52.26,52.22,52.24,13100.0,31.4871,31.4992,31.4751,31.4871,13100.0
2012-05-01 14:15:00,52.25,52.32,52.25,52.31,16900.0,31.4932,31.5354,31.4932,31.5293,16900.0
2012-05-01 14:20:00,52.31,52.35,52.28,52.28,16800.0,31.5293,31.5534,31.5112,31.5112,16800.0
2012-05-01 14:25:00,52.27,52.29,52.16,52.27,16200.0,31.5052,31.5173,31.4389,31.5052,16200.0
2012-05-01 14:30:00,52.3,52.31,52.24,52.31,7900.0,31.5233,31.5293,31.4871,31.5293,7900.0
2012-05-01 14:35:00,52.32,52.37,52.32,52.35,13200.0,31.5354,31.5655,31.5354,31.5534,13200.0
2012-05-01 14:40:00,52.34,52.34,52.27,52.27,14500.0,31.5474,31.5474,31.5052,31.5052,14500.0
2012-05-01 14:45:00,52.28,52.32,52.25,52.32,17600.0,31.5112,31.5354,31.4932,31.5354,17600.0
2012-05-01 14:50:00,52.32,52.34,52.29,52.29,11100.0,31.5354,31.5474,31.5173,31.5173,11100.0
2012-05-01 14:55:00,52.3,52.34,52.3,52.31,13500.0,31.5233,31.5474,31.5233,31.5293,13500.0
2012-05-01 15:00:00,52.32,52.41,52.32,52.4,17000.0,31.5354,31.5896,31.5354,31.5836,17000.0
2012-05-01 15:05:00,52.4,52.4,52.33,52.35,11200.0,31.5836,31.5836,31.5414,31.5534,11200.0
2012-05-01 15:10:00,52.36,52.38,52.34,52.35,14000.0,31.5595,31.5715,31.5474,31.5534,14000.0
2012-05-01 15:15:00,52.35,52.41,52.32,52.39,14200.0,31.5534,31.5896,31.5354,31.5775,14200.0
2012-05-01 15:20:00,52.39,52.4,52.35,52.36,15100.0,31.5775,31.5836,31.5534,31.5595,15100.0
2012-05-01 15:25:00,52.37,52.4,52.3,52.33,19500.0,31.5655,31.5836,31.5233,31.5414,19500.0
2012-05-01 15:30:00,52.33,52.36,52.31,52.36,14400.0,31.5414,31.5595,31.5293,31.5595,14400.0
2012-05-01 15:35:00,52.35,52.35,52.25,52.31,26300.0,31.5534,31.5534,31.4932,31.5293,26300.0
2012-05-01 15:40:00,52.32,52.4,52.32,52.38,38700.0,31.5354,31.5836,31.5354,31.5715,38700.0
2012-05-01 15:45:00,52.38,52.42,52.3,52.42,41700.0,31.5715,31.5956,31.5233,31.5956,41700.0
2012-05-01 15:50:00,52.41,52.42,52.28,52.28,55500.0,31.5896,31.5956,31.5112,31.5112,55500.0
2012-05-01 15:55:00,52.28,52.32,52.22,52.23,85500.0,31.5112,31.5354,31.4751,31.4811,85500.0
2012-05-02 09:30:00,51.85,51.94,51.7,51.72,29100.0,31.2521,31.3063,31.1617,31.1737,29100.0
2012-05-02 09:35:00,51.7,51.85,51.62,51.63,27800.0,31.1617,31.2521,31.1134,31.1195,27800.0
2012-05-02 09:40:00,51.63,51.78,51.63,51.76,26200.0,31.1195,31.2099,31.1195,31.1978,26200.0
2012-05-02 09:45:00,51.77,52.04,51.7,51.95,22200.0,31.2038,31.3666,31.1617,31.3123,22200.0
2012-05-02 09:50:00,51.95,52.01,51.83,51.89,18100.0,31.3123,31.3485,31.24,31.2762,18100.0
2012-05-02 09:55:00,51.9,51.97,51.85,51.94,12400.0,31.2822,31.3244,31.2521,31.3063,12400.0
2012-05-02 10:00:00,51.96,52.03,51.7,51.72,31000.0,31.3184,31.3606,31.1617,31.1737,31000.0
2012-05-02 10:05:00,51.71,51.87,51.69,51.83,23400.0,31.1677,31.2641,31.1556,31.24,23400.0
2012-05-02 10:10:00,51.83,51.84,51.67,51.7,17500.0,31.24,31.246,31.1436,31.1617,17500.0
2012-05-02 10:15:00,51.68,51.84,51.51,51.6,52200.0,31.1496,31.246,31.0471,31.1014,52200.0
2012-05-02 10:20:00,51.6,51.61,51.5,51.57,18300.0,31.1014,31.1074,31.0411,31.0833,18300.0
2012-05-02 10:25:00,51.56,51.56,51.44,51.44,30200.0,31.0773,31.0773,31.0049,31.0049,30200.0
2012-05-02 10:30:00,51.44,51.49,51.36,51.43,37300.0,31.0049,31.0351,30.9567,30.9989,37300.0
2012-05-02 10:35:00,51.45,51.47,51.33,51.43,38300.0,31.011,31.023,30.9386,30.9989,38300.0
2012-05-02 10:40:00,51.45,51.58,51.45,51.55,39400.0,31.011,31.0893,31.011,31.0712,39400.0
2012-05-02 10:45:00,51.54,51.7,51.54,51.64,34200.0,31.0652,31.1617,31.0652,31.1255,34200.0
2012-05-02 10:50:00,51.64,51.69,51.6,51.69,10300.0,31.1255,31.1556,31.1014,31.1556,10300.0
2012-05-02 10:55:00,51.67,51.76,51.67,51.74,28800.0,31.1436,31.1978,31.1436,31.1858,28800.0
2012-05-02 11:00:00,51.74,51.82,51.73,51.76,33800.0,31.1858,31.234,31.1797,31.1978,33800.0
2012-05-02 11:05:00,51.78,51.86,51.77,51.8,29100.0,31.2099,31.2581,31.2038,31.2219,29100.0
2012-05-02 11:10:00,51.79,51.84,51.74,51.76,61700.0,31.2159,31.246,31.1858,31.1978,61700.0
2012-05-02 11:15:00,51.75,51.78,51.7,51.7,10000.0,31.1918,31.2099,31.1617,31.1617,10000.0
2012-05-02 11:20:00,51.72,51.72,51.67,51.7,7400.0,31.1737,31.1737,31.1436,31.1617,7400.0
2012-05-02 11:25:00,51.7,51.75,51.7,51.75,7600.0,31.1617,31.1918,31.1617,31.1918,7600.0
2012-05-02 11:30:00,51.76,51.82,51.76,51.81,15200.0,31.1978,31.234,31.1978,31.228,15200.0
2012-05-02 11:35:00,51.81,51.85,51.78,51.81,16200.0,31.228,31.2521,31.2099,31.228,16200.0
2012-05-02 11:40:00,51.81,51.82,51.73,51.74,16000.0,31.228,31.234,31.1797,31.1858,16000.0
2012-05-02 11:45:00,51.73,51.8,51.7,51.79,8100.0,31.1797,31.2219,31.1617,31.2159,8100.0
2012-05-02 11:50:00,51.79,51.81,51.77,51.8,7400.0,31.2159,31.228,31.2038,31.2219,7400.0
2012-05-02 11:55:00,51.78,51.81,51.73,51.77,17300.0,31.2099,31.228,31.1797,31.2038,17300.0
2012-05-02 12:00:00,51.77,51.82,51.74,51.82,46500.0,31.2038,31.234,31.1858,31.234,46500.0
2012-05-02 12:05:00,51.81,51.85,51.8,51.83,19700.0,31.228,31.2521,31.2219,31.24,19700.0
2012-05-02 12:10:00,51.84,51.9,51.83,51.88,25200.0,31.246,31.2822,31.24,31.2701,25200.0
2012-05-02 12:15:00,51.89,52.0,51.88,51.98,22800.0,31.2762,31.3425,31.2701,31.3304,22800.0
2012-05-02 12:20:00,51.96,52.02,51.95,51.98,25700.0,31.3184,31.3545,31.3123,31.3304,25700.0
2012-05-02 12:25:00,51.99,52.02,51.98,52.01,7900.0,31.3364,31.3545,31.3304,31.3485,7900.0
2012-05-02 12:30:00,52.01,52.03,51.97,51.97,23900.0,31.3485,31.3606,31.3244,31.3244,23900.0
2012-05-02 12:35:00,51.97,51.99,51.94,51.96,12600.0,31.3244,31.3364,31.3063,31.3184,12600.0
2012-05-02 12:40:00,51.96,51.97,51.9,51.9,7300.0,31.3184,31.3244,31.2822,31.2822,7300.0
2012-05-02 12:45:00,51.91,51.95,51.89,51.89,11300.0,31.2882,31.3123,31.2762,31.2762,11300.0
2012-05-02 12:50:00,51.88,51.97,51.88,51.95,18700.0,31.2701,31.3244,31.2701,31.3123,18700.0
2012-05-02 12:55:00,51.96,51.99,51.91,51.91,28500.0,31.3184,31.3364,31.2882,31.2882,28500.0
2012-05-02 13:00:00,51.92,51.94,51.86,51.86,13000.0,31.2943,31.3063,31.2581,31.2581,13000.0
2012-05-02 13:05:00,51.86,51.87,51.81,51.83,16400.0,31.2581,31.2641,31.228,31.24,16400.0
2012-05-02 13:10:00,51.82,51.9,51.82,51.84,40500.0,31.234,31.2822,31.234,31.246,40500.0
2012-05-02 13:15:00,51.84,51.86,51.8,51.81,64300.0,31.246,31.2581,31.2219,31.228,64300.0
2012-05-02 13:20:00,51.82,51.85,51.8,51.83,15600.0,31.234,31.2521,31.2219,31.24,15600.0
2012-05-02 13:25:00,51.83,51.83,51.76,51.79,10800.0,31.24,31.24,31.1978,31.2159,10800.0
2012-05-02 13:30:00,51.79,51.85,51.79,51.84,14400.0,31.2159,31.2521,31.2159,31.246,14400.0
2012-05-02 13:35:00,51.84,51.88,51.81,51.86,9500.0,31.246,31.2701,31.228,31.2581,9500.0
2012-05-02 13:40:00,51.86,51.89,51.85,51.89,10400.0,31.2581,31.2762,31.2521,31.2762,10400.0
2012-05-02 13:45:00,51.89,51.94,51.88,51.92,12300.0,31.2762,31.3063,31.2701,31.2943,12300.0
2012-05-02 13:50:00,51.93,51.94,51.88,51.94,13400.0,31.3003,31.3063,31.2701,31.3063,13400.0
2012-05-02 13:55:00,51.93,51.95,51.91,51.91,8500.0,31.3003,31.3123,31.2882,31.2882,8500.0
2012-05-02 14:00:00,51.92,51.95,51.9,51.95,13500.0,31.2943,31.3123,31.2822,31.3123,13500.0
2012-05-02 14:05:00,51.94,51.98,51.94,51.95,21600.0,31.3063,31.3304,31.3063,31.3123,21600.0
2012-05-02 14:10:00,51.96,51.99,51.92,51.95,21500.0,31.3184,31.3364,31.2943,31.3123,21500.0
2012-05-02 14:15:00,51.94,51.94,51.91,51.93,11700.0,31.3063,31.3063,31.2882,31.3003,11700.0
2012-05-02 14:20:00,51.92,51.92,51.88,51.88,14500.0,31.2943,31.2943,31.2701,31.2701,14500.0
2012-05-02 14:25:00,51.9,51.98,51.88,51.95,20000.0,31.2822,31.3304,31.2701,31.3123,20000.0
2012-05-02 14:30:00,51.96,51.96,51.88,51.91,31900.0,31.3184,31.3184,31.2701,31.2882,31900.0
2012-05-02 14:35:00,51.92,51.92,51.86,51.86,14200.0,31.2943,31.2943,31.2581,31.2581,14200.0
2012-05-02 14:40:00,51.86,51.87,51.82,51.85,10000.0,31.2581,31.2641,31.234,31.2521,10000.0
2012-05-02 14:45:00,51.85,51.87,51.81,51.83,12300.0,31.2521,31.2641,31.228,31.24,12300.0
2012-05-02 14:50:00,51.84,51.85,51.81,51.84,15200.0,31.246,31.2521,31.228,31.246,15200.0
2012-05-02 14:55:00,51.85,51.85,51.77,51.79,26700.0,31.2521,31.2521,31.2038,31.2159,26700.0
2012-05-02 15:00:00,51.8,51.85,51.74,51.74,18500.0,31.2219,31.2521,31.1858,31.1858,18500.0
2012-05-02 15:05:00,51.74,51.75,51.7,51.7,25300.0,31.1858,31.1918,31.1617,31.1617,25300.0
2012-05-02 15:10:00,51.7,51.79,51.69,51.73,32900.0,31.1617,31.2159,31.1556,31.1797,32900.0
2012-05-02 15:15:00,51.74,51.81,51.71,51.76,34200.0,31.1858,31.228,31.1677,31.1978,34200.0
2012-05-02 15:20:00,51.76,51.85,51.76,51.85,18100.0,31.1978,31.2521,31.1978,31.2521,18100.0
2012-05-02 15:25:00,51.85,51.87,51.81,51.82,24700.0,31.2521,31.2641,31.228,31.234,24700.0
2012-05-02 15:30:00,51.82,51.87,51.79,51.86,26900.0,31.234,31.2641,31.2159,31.2581,26900.0
2012-05-02 15:35:00,51.87,51.92,51.84,51.89,33400.0,31.2641,31.2943,31.246,31.2762,33400.0
2012-05-02 15:40:00,51.89,52.03,51.89,52.01,43700.0,31.2762,31.3606,31.2762,31.3485,43700.0
2012-05-02 15:45:00,52.01,52.07,51.9,51.92,62400.0,31.3485,31.3847,31.2822,31.2943,62400.0
2012-05-02 15:50:00,51.92,51.93,51.84,51.85,60700.0,31.2943,31.3003,31.246,31.2521,60700.0
2012-05-02 15:55:00,51.85,51.88,51.84,51.87,84100.0,31.2521,31.2701,31.246,31.2641,84100.0
2012-05-03 09:30:00,51.89,51.89,51.6,51.63,36000.0,31.2762,31.2762,31.1014,31.1195,36000.0
2012-05-03 09:35:00,51.64,51.64,51.43,51.6,11200.0,31.1255,31.1255,30.9989,31.1014,11200.0
2012-05-03 09:40:00,51.63,51.76,51.58,51.68,14800.0,31.1195,31.1978,31.0893,31.1496,14800.0
2012-05-03 09:45:00,51.69,51.8,51.65,51.8,11100.0,31.1556,31.2219,31.1315,31.2219,11100.0
2012-05-03 09:50:00,51.75,51.77,51.57,51.59,35600.0,31.1918,31.2038,31.0833,31.0954,35600.0
2012-05-03 09:55:00,51.6,51.61,51.36,51.37,30900.0,31.1014,31.1074,30.9567,30.9628,30900.0
2012-05-03 10:00:00,51.37,51.4,51.19,51.23,86400.0,30.9628,30.9808,30.8543,30.8784,86400.0
2012-05-03 10:05:00,51.22,51.44,51.19,51.43,24600.0,30.8723,31.0049,30.8543,30.9989,24600.0
2012-05-03 10:10:00,51.45,51.49,51.37,51.39,12600.0,31.011,31.0351,30.9628,30.9748,12600.0
2012-05-03 10:15:00,51.39,51.4,51.3,51.32,21800.0,30.9748,30.9808,30.9206,30.9326,21800.0
2012-05-03 10:20:00,51.3,51.31,51.16,51.18,27700.0,30.9206,30.9266,30.8362,30.8482,27700.0
2012-05-03 10:25:00,51.18,51.3,51.18,51.29,10900.0,30.8482,30.9206,30.8482,30.9145,10900.0
2012-05-03 10:30:00,51.31,51.36,51.25,51.3,17200.0,30.9266,30.9567,30.8904,30.9206,17200.0
2012-05-03 10:35:00,51.3,51.35,51.29,51.35,12900.0,30.9206,30.9507,30.9145,30.9507,12900.0
2012-05-03 10:40:00,51.35,51.4,51.3,51.31,26700.0,30.9507,30.9808,30.9206,30.9266,26700.0
2012-05-03 10:45:00,51.31,51.31,51.24,51.25,23400.0,30.9266,30.9266,30.8844,30.8904,23400.0
2012-05-03 10:50:00,51.26,51.27,51.17,51.22,31500.0,30.8964,30.9025,30.8422,30.8723,31500.0
2012-05-03 10:55:00,51.24,51.39,51.24,51.38,15100.0,30.8844,30.9748,30.8844,30.9688,15100.0
2012-05-03 11:00:00,51.4,51.45,51.33,51.38,67700.0,30.9808,31.011,30.9386,30.9688,67700.0
2012-05-03 11:05:00,51.38,51.41,51.31,51.41,38000.0,30.9688,30.9869,30.9266,30.9869,38000.0
2012-05-03 11:10:00,51.4,51.46,51.4,51.43,7700.0,30.9808,31.017,30.9808,30.9989,7700.0
2012-05-03 11:15:00,51.44,51.53,51.43,51.5,13200.0,31.0049,31.0592,30.9989,31.0411,13200.0
2012-05-03 11:20:00,51.5,51.55,51.49,51.5,27200.0,31.0411,31.0712,31.0351,31.0411,27200.0
2012-05-03 11:25:00,51.5,51.52,51.38,51.39,13000.0,31.0411,31.0532,30.9688,30.9748,13000.0
2012-05-03 11:30:00,51.4,51.45,51.36,51.36,17200.0,30.9808,31.011,30.9567,30.9567,17200.0
2012-05-03 11:35:00,51.36,51.38,51.27,51.36,13600.0,30.9567,30.9688,30.9025,30.9567,13600.0
2012-05-03 11:40:00,51.36,51.38,51.32,51.36,51800.0,30.9567,30.9688,30.9326,30.9567,51800.0
2012-05-03 11:45:00,51.36,51.36,51.06,51.07,39700.0,30.9567,30.9567,30.7759,30.7819,39700.0
2012-05-03 11:50:00,51.06,51.19,51.06,51.19,24900.0,30.7759,30.8543,30.7759,30.8543,24900.0
2012-05-03 11:55:00,51.17,51.22,51.12,51.22,13100.0,30.8422,30.8723,30.8121,30.8723,13100.0
2012-05-03 12:00:00,51.22,51.24,51.09,51.09,18200.0,30.8723,30.8844,30.794,30.794,18200.0
2012-05-03 12:05:00,51.09,51.09,51.04,51.08,34500.0,30.794,30.794,30.7638,30.788,34500.0
2012-05-03 12:10:00,51.07,51.13,51.04,51.06,15400.0,30.7819,30.8181,30.7638,30.7759,15400.0
2012-05-03 12:15:00,51.07,51.12,51.06,51.12,12600.0,30.7819,30.8121,30.7759,30.8121,12600.0
2012-05-03 12:20:00,51.11,51.16,51.09,51.1,26400.0,30.806,30.8362,30.794,30.8,26400.0
2012-05-03 12:25:00,51.11,51.21,51.07,51.18,34200.0,30.806,30.8663,30.7819,30.8482,34200.0
2012-05-03 12:30:00,51.19,51.22,51.15,51.19,20700.0,30.8543,30.8723,30.8301,30.8543,20700.0
2012-05-03 12:35:00,51.19,51.25,51.19,51.25,25200.0,30.8543,30.8904,30.8543,30.8904,25200.0
2012-05-03 12:40:00,51.25,51.26,51.06,51.06,24100.0,30.8904,30.8964,30.7759,30.7759,24100.0
2012-05-03 12:45:00,51.06,51.11,51.06,51.09,9400.0,30.7759,30.806,30.7759,30.794,9400.0
2012-05-03 12:50:00,51.1,51.14,51.1,51.11,13300.0,30.8,30.8241,30.8,30.806,13300.0
2012-05-03 12:55:00,51.12,51.12,51.04,51.04,11000.0,30.8121,30.8121,30.7638,30.7638,11000.0
2012-05-03 13:00:00,51.04,51.09,51.04,51.08,15600.0,30.7638,30.794,30.7638,30.788,15600.0
2012-05-03 13:05:00,51.06,51.11,51.02,51.02,13000.0,30.7759,30.806,30.7518,30.7518,13000.0
2012-05-03 13:10:00,51.01,51.02,50.95,50.96,42200.0,30.7458,30.7518,30.7096,30.7156,42200.0
2012-05-03 13:15:00,50.97,51.05,50.97,51.04,13000.0,30.7217,30.7699,30.7217,30.7638,13000.0
2012-05-03 13:20:00,51.03,51.05,50.98,51.0,12600.0,30.7578,30.7699,30.7277,30.7397,12600.0
2012-05-03 13:25:00,51.02,51.06,51.01,51.06,6200.0,30.7518,30.7759,30.7458,30.7759,6200.0
2012-05-03 13:30:00,51.07,51.07,50.94,50.95,13700.0,30.7819,30.7819,30.7036,30.7096,13700.0
2012-05-03 13:35:00,50.95,50.97,50.92,50.92,14500.0,30.7096,30.7217,30.6915,30.6915,14500.0
2012-05-03 13:40:00,50.93,50.94,50.69,50.71,60000.0,30.6975,30.7036,30.5529,30.5649,60000.0
2012-05-03 13:45:00,50.7,50.75,50.69,50.7,38400.0,30.5589,30.5891,30.5529,30.5589,38400.0
2012-05-03 13:50:00,50.69,50.71,50.6,50.65,54600.0,30.5529,30.5649,30.4986,30.5288,54600.0
2012-05-03 13:55:00,50.66,50.71,50.63,50.63,59300.0,30.5348,30.5649,30.5167,30.5167,59300.0
2012-05-03 14:00:00,50.62,50.73,50.62,50.72,27500.0,30.5107,30.577,30.5107,30.571,27500.0
2012-05-03 14:05:00,50.72,50.77,50.69,50.74,24700.0,30.571,30.6011,30.5529,30.583,24700.0
2012-05-03 14:10:00,50.73,50.77,50.68,50.71,15200.0,30.577,30.6011,30.5469,30.5649,15200.0
2012-05-03 14:15:00,50.72,50.8,50.72,50.76,11000.0,30.571,30.6192,30.571,30.5951,11000.0
2012-05-03 14:20:00,50.77,50.8,50.75,50.77,12400.0,30.6011,30.6192,30.5891,30.6011,12400.0
2012-05-03 14:25:00,50.77,50.78,50.71,50.72,12100.0,30.6011,30.6071,30.5649,30.571,12100.0
2012-05-03 14:30:00,50.72,50.72,50.67,50.71,16400.0,30.571,30.571,30.5408,30.5649,16400.0
2012-05-03 14:35:00,50.72,50.73,50.68,50.68,13200.0,30.571,30.577,30.5469,30.5469,13200.0
2012-05-03 14:40:00,50.68,50.7,50.66,50.69,12200.0,30.5469,30.5589,30.5348,30.5529,12200.0
2012-05-03 14:45:00,50.7,50.71,50.59,50.6,23200.0,30.5589,30.5649,30.4926,30.4986,23200.0
2012-05-03 14:50:00,50.61,50.73,50.61,50.68,17000.0,30.5047,30.577,30.5047,30.5469,17000.0
2012-05-03 14:55:00,50.67,50.71,50.64,50.66,12700.0,30.5408,30.5649,30.5228,30.5348,12700.0
2012-05-03 15:00:00,50.65,50.7,50.62,50.69,9500.0,30.5288,30.5589,30.5107,30.5529,9500.0
2012-05-03 15:05:00,50.68,50.72,50.64,50.66,19400.0,30.5469,30.571,30.5228,30.5348,19400.0
2012-05-03 15:10:00,50.66,50.74,50.64,50.72,13700.0,30.5348,30.583,30.5228,30.571,13700.0
2012-05-03 15:15:00,50.72,50.83,50.69,50.82,28900.0,30.571,30.6373,30.5529,30.6312,28900.0
2012-05-03 15:20:00,50.83,50.98,50.82,50.94,48600.0,30.6373,30.7277,30.6312,30.7036,48600.0
2012-05-03 15:25:00,50.94,50.94,50.86,50.87,15400.0,30.7036,30.7036,30.6554,30.6614,15400.0
2012-05-03 15:30:00,50.88,50.95,50.87,50.94,29500.0,30.6674,30.7096,30.6614,30.7036,29500.0
2012-05-03 15:35:00,50.94,50.95,50.78,50.79,41100.0,30.7036,30.7096,30.6071,30.6132,41100.0
2012-05-03 15:40:00,50.79,50.86,50.77,50.83,72500.0,30.6132,30.6554,30.6011,30.6373,72500.0
2012-05-03 15:45:00,50.83,50.84,50.73,50.76,94100.0,30.6373,30.6433,30.577,30.5951,94100.0
2012-05-03 15:50:00,50.77,50.79,50.68,50.7,116800.0,30.6011,30.6132,30.5469,30.5589,116800.0
2012-05-03 15:55:00,50.69,50.81,50.69,50.81,118200.0,30.5529,30.6252,30.5529,30.6252,118200.0
2012-05-04 09:30:00,50.46,50.46,50.13,50.31,39700.0,30.4143,30.4143,30.2154,30.3238,39700.0
2012-05-04 09:35:00,50.33,50.42,50.11,50.26,20400.0,30.3359,30.3901,30.2033,30.2937,20400.0
2012-05-04 09:40:00,50.24,50.4,50.15,50.35,15800.0,30.2817,30.3781,30.2274,30.348,15800.0
2012-05-04 09:45:00,50.35,50.52,50.31,50.49,16400.0,30.348,30.4504,30.3238,30.4323,16400.0
2012-05-04 09:50:00,50.52,50.62,50.42,50.44,24900.0,30.4504,30.5107,30.3901,30.4022,24900.0
2012-05-04 09:55:00,50.43,50.43,50.17,50.23,24600.0,30.3962,30.3962,30.2395,30.2756,24600.0
2012-05-04 10:00:00,50.18,50.27,50.14,50.14,16200.0,30.2455,30.2997,30.2214,30.2214,16200.0
2012-05-04 10:05:00,50.15,50.28,50.14,50.22,9700.0,30.2274,30.3058,30.2214,30.2696,9700.0
2012-05-04 10:10:00,50.22,50.22,49.99,50.1,35100.0,30.2696,30.2696,30.131,30.1973,35100.0
2012-05-04 10:15:00,50.1,50.11,49.99,50.0,29400.0,30.1973,30.2033,30.131,30.137,29400.0
2012-05-04 10:20:00,50.0,50.1,50.0,50.05,15100.0,30.137,30.1973,30.137,30.1671,15100.0
2012-05-04 10:25:00,50.06,50.06,49.9,49.93,10500.0,30.1732,30.1732,30.0767,30.0948,10500.0
2012-05-04 10:30:00,49.9,49.94,49.65,49.81,140200.0,30.0767,30.1008,29.926,30.0225,140200.0
2012-05-04 10:35:00,49.82,49.92,49.78,49.92,25800.0,30.0285,30.0888,30.0044,30.0888,25800.0
2012-05-04 10:40:00,49.89,50.03,49.89,50.01,21400.0,30.0707,30.1551,30.0707,30.143,21400.0
2012-05-04 10:45:00,50.01,50.07,49.96,50.02,14500.0,30.143,30.1792,30.1129,30.1491,14500.0
2012-05-04 10:50:00,50.02,50.11,49.99,50.05,10800.0,30.1491,30.2033,30.131,30.1671,10800.0
2012-05-04 10:55:00,50.07,50.16,50.07,50.13,16400.0,30.1792,30.2334,30.1792,30.2154,16400.0
2012-05-04 11:00:00,50.13,50.15,49.91,50.03,21500.0,30.2154,30.2274,30.0827,30.1551,21500.0
2012-05-04 11:05:00,50.03,50.05,49.97,49.99,12200.0,30.1551,30.1671,30.1189,30.131,12200.0
2012-05-04 11:10:00,49.99,50.02,49.93,49.95,8200.0,30.131,30.1491,30.0948,30.1069,8200.0
2012-05-04 11:15:00,49.93,49.99,49.87,49.92,9700.0,30.0948,30.131,30.0586,30.0888,9700.0
2012-05-04 11:20:00,49.92,49.93,49.85,49.89,29000.0,30.0888,30.0948,30.0466,30.0707,29000.0
2012-05-04 11:25:00,49.9,49.92,49.8,49.83,23800.0,30.0767,30.0888,30.0164,30.0345,23800.0
2012-05-04 11:30:00,49.82,49.86,49.73,49.75,9200.0,30.0285,30.0526,29.9743,29.9863,9200.0
2012-05-04 11:35:00,49.74,49.75,49.62,49.71,22200.0,29.9803,29.9863,29.908,29.9622,22200.0
2012-05-04 11:40:00,49.71,49.86,49.7,49.84,24200.0,29.9622,30.0526,29.9562,30.0406,24200.0
2012-05-04 11:45:00,49.84,49.89,49.8,49.87,19400.0,30.0406,30.0707,30.0164,30.0586,19400.0
2012-05-04 11:50:00,49.88,49.9,49.79,49.9,14200.0,30.0647,30.0767,30.0104,30.0767,14200.0
2012-05-04 11:55:00,49.9,49.93,49.85,49.9,20700.0,30.0767,30.0948,30.0466,30.0767,20700.0
2012-05-04 12:00:00,49.89,49.95,49.89,49.95,7800.0,30.0707,30.1069,30.0707,30.1069,7800.0
2012-05-04 12:05:00,49.96,50.01,49.95,50.01,17500.0,30.1129,30.143,30.1069,30.143,17500.0
2012-05-04 12:10:00,50.0,50.02,49.98,49.98,10100.0,30.137,30.1491,30.1249,30.1249,10100.0
2012-05-04 12:15:00,49.97,49.97,49.88,49.93,12800.0,30.1189,30.1189,30.0647,30.0948,12800.0
2012-05-04 12:20:00,49.92,49.93,49.78,49.78,7700.0,30.0888,30.0948,30.0044,30.0044,7700.0
2012-05-04 12:25:00,49.79,49.88,49.79,49.88,13000.0,30.0104,30.0647,30.0104,30.0647,13000.0
2012-05-04 12:30:00,49.87,49.9,49.81,49.88,52300.0,30.0586,30.0767,30.0225,30.0647,52300.0
2012-05-04 12:35:00,49.86,49.87,49.73,49.8,12500.0,30.0526,30.0586,29.9743,30.0164,12500.0
2012-05-04 12:40:00,49.78,49.86,49.77,49.85,10000.0,30.0044,30.0526,29.9984,30.0466,10000.0
2012-05-04 12:45:00,49.85,49.91,49.82,49.86,9100.0,30.0466,30.0827,30.0285,30.0526,9100.0
2012-05-04 12:50:00,49.86,49.92,49.84,49.86,15900.0,30.0526,30.0888,30.0406,30.0526,15900.0
2012-05-04 12:55:00,49.86,49.86,49.79,49.84,8600.0,30.0526,30.0526,30.0104,30.0406,8600.0
2012-05-04 13:00:00,49.85,49.91,49.85,49.87,9400.0,30.0466,30.0827,30.0466,30.0586,9400.0
2012-05-04 13:05:00,49.86,49.95,49.84,49.92,15900.0,30.0526,30.1069,30.0406,30.0888,15900.0
2012-05-04 13:10:00,49.92,49.97,49.8,49.8,12000.0,30.0888,30.1189,30.0164,30.0164,12000.0
2012-05-04 13:15:00,49.8,49.94,49.8,49.93,9600.0,30.0164,30.1008,30.0164,30.0948,9600.0
2012-05-04 13:20:00,49.92,49.93,49.83,49.84,11200.0,30.0888,30.0948,30.0345,30.0406,11200.0
2012-05-04 13:25:00,49.84,49.99,49.84,49.99,9300.0,30.0406,30.131,30.0406,30.131,9300.0
2012-05-04 13:30:00,49.98,50.07,49.96,50.06,21300.0,30.1249,30.1792,30.1129,30.1732,21300.0
2012-05-04 13:35:00,50.03,50.05,49.97,49.99,14900.0,30.1551,30.1671,30.1189,30.131,14900.0
2012-05-04 13:40:00,49.98,49.98,49.91,49.96,15600.0,30.1249,30.1249,30.0827,30.1129,15600.0
2012-05-04 13:45:00,49.96,49.98,49.92,49.98,17700.0,30.1129,30.1249,30.0888,30.1249,17700.0
2012-05-04 13:50:00,49.97,50.01,49.96,49.97,12300.0,30.1189,30.143,30.1129,30.1189,12300.0
2012-05-04 13:55:00,49.95,49.96,49.9,49.9,9100.0,30.1069,30.1129,30.0767,30.0767,9100.0
2012-05-04 14:00:00,49.91,49.91,49.81,49.86,14100.0,30.0827,30.0827,30.0225,30.0526,14100.0
2012-05-04 14:05:00,49.85,49.88,49.8,49.86,12600.0,30.0466,30.0647,30.0164,30.0526,12600.0
2012-05-04 14:10:00,49.87,49.87,49.8,49.81,12000.0,30.0586,30.0586,30.0164,30.0225,12000.0
2012-05-04 14:15:00,49.81,49.88,49.77,49.88,25100.0,30.0225,30.0647,29.9984,30.0647,25100.0
2012-05-04 14:20:00,49.89,49.91,49.83,49.88,27400.0,30.0707,30.0827,30.0345,30.0647,27400.0
2012-05-04 14:25:00,49.89,49.89,49.85,49.86,8900.0,30.0707,30.0707,30.0466,30.0526,8900.0
2012-05-04 14:30:00,49.86,49.87,49.82,49.86,14200.0,30.0526,30.0586,30.0285,30.0526,14200.0
2012-05-04 14:35:00,49.85,49.85,49.7,49.74,16600.0,30.0466,30.0466,29.9562,29.9803,16600.0
2012-05-04 14:40:00,49.74,49.77,49.7,49.75,13500.0,29.9803,29.9984,29.9562,29.9863,13500.0
2012-05-04 14:45:00,49.74,49.76,49.68,49.69,48400.0,29.9803,29.9923,29.9441,29.9501,48400.0
2012-05-04 14:50:00,49.69,49.7,49.61,49.61,22100.0,29.9501,29.9562,29.9019,29.9019,22100.0
2012-05-04 14:55:00,49.63,49.73,49.63,49.7,20900.0,29.914,29.9743,29.914,29.9562,20900.0
2012-05-04 15:00:00,49.72,49.82,49.72,49.81,28300.0,29.9682,30.0285,29.9682,30.0225,28300.0
2012-05-04 15:05:00,49.8,49.91,49.8,49.89,64800.0,30.0164,30.0827,30.0164,30.0707,64800.0
2012-05-04 15:10:00,49.89,49.91,49.87,49.89,18500.0,30.0707,30.0827,30.0586,30.0707,18500.0
2012-05-04 15:15:00,49.89,50.01,49.89,50.0,78100.0,30.0707,30.143,30.0707,30.137,78100.0
2012-05-04 15:20:00,50.0,50.0,49.9,49.91,22500.0,30.137,30.137,30.0767,30.0827,22500.0
2012-05-04 15:25:00,49.9,49.91,49.83,49.89,19400.0,30.0767,30.0827,30.0345,30.0707,19400.0
2012-05-04 15:30:00,49.89,49.93,49.82,49.89,60200.0,30.0707,30.0948,30.0285,30.0707,60200.0
2012-05-04 15:35:00,49.88,49.92,49.83,49.88,122200.0,30.0647,30.0888,30.0345,30.0647,122200.0
2012-05-04 15:40:00,49.88,50.02,49.87,50.02,53000.0,30.0647,30.1491,30.0586,30.1491,53000.0
2012-05-04 15:45:00,50.01,50.06,49.96,50.03,54100.0,30.143,30.1732,30.1129,30.1551,54100.0
2012-05-04 15:50:00,50.03,50.07,49.96,49.96,72800.0,30.1551,30.1792,30.1129,30.1129,72800.0
2012-05-04 15:55:00,49.96,49.98,49.84,49.85,107900.0,30.1129,30.1249,30.0406,30.0466,107900.0
2012-05-07 09:30:00,49.53,49.78,49.41,49.58,51800.0,29.8537,30.0044,29.7814,29.8838,51800.0
2012-05-07 09:35:00,49.58,49.71,49.5,49.57,23600.0,29.8838,29.9622,29.8356,29.8778,23600.0
2012-05-07 09:40:00,49.55,49.7,49.52,49.53,16000.0,29.8658,29.9562,29.8477,29.8537,16000.0
2012-05-07 09:45:00,49.57,49.64,49.5,49.5,15700.0,29.8778,29.92,29.8356,29.8356,15700.0
2012-05-07 09:50:00,49.52,49.65,49.51,49.51,19500.0,29.8477,29.926,29.8417,29.8417,19500.0
2012-05-07 09:55:00,49.53,49.65,49.42,49.65,25100.0,29.8537,29.926,29.7874,29.926,25100.0
2012-05-07 10:00:00,49.66,49.75,49.63,49.68,31200.0,29.9321,29.9863,29.914,29.9441,31200.0
2012-05-07 10:05:00,49.67,49.71,49.59,49.65,15200.0,29.9381,29.9622,29.8899,29.926,15200.0
2012-05-07 10:10:00,49.61,49.65,49.5,49.5,14800.0,29.9019,29.926,29.8356,29.8356,14800.0
2012-05-07 10:15:00,49.5,49.67,49.41,49.65,32500.0,29.8356,29.9381,29.7814,29.926,32500.0
2012-05-07 10:20:00,49.64,49.72,49.59,49.72,19400.0,29.92,29.9682,29.8899,29.9682,19400.0
2012-05-07 10:25:00,49.72,49.72,49.52,49.55,15400.0,29.9682,29.9682,29.8477,29.8658,15400.0
2012-05-07 10:30:00,49.55,49.62,49.53,49.57,11800.0,29.8658,29.908,29.8537,29.8778,11800.0
2012-05-07 10:35:00,49.55,49.6,49.51,49.53,13900.0,29.8658,29.8959,29.8417,29.8537,13900.0
2012-05-07 10:40:00,49.53,49.58,49.51,49.55,7200.0,29.8537,29.8838,29.8417,29.8658,7200.0
2012-05-07 10:45:00,49.56,49.69,49.54,49.69,17000.0,29.8718,29.9501,29.8597,29.9501,17000.0
2012-05-07 10:50:00,49.71,49.87,49.66,49.87,38900.0,29.9622,30.0586,29.9321,30.0586,38900.0
2012-05-07 10:55:00,49.86,49.87,49.73,49.77,18900.0,30.0526,30.0586,29.9743,29.9984,18900.0
2012-05-07 11:00:00,49.8,49.86,49.77,49.78,14200.0,30.0164,30.0526,29.9984,30.0044,14200.0
2012-05-07 11:05:00,49.78,49.84,49.78,49.82,13700.0,30.0044,30.0406,30.0044,30.0285,13700.0
2012-05-07 11:10:00,49.82,49.87,49.77,49.77,16700.0,30.0285,30.0586,29.9984,29.9984,16700.0
2012-05-07 11:15:00,49.76,49.8,49.71,49.71,8100.0,29.9923,30.0164,29.9622,29.9622,8100.0
2012-05-07 11:20:00,49.72,49.78,49.71,49.71,23800.0,29.9682,30.0044,29.9622,29.9622,23800.0
2012-05-07 11:25:00,49.71,49.71,49.64,49.66,3900.0,29.9622,29.9622,29.92,29.9321,3900.0
2012-05-07 11:30:00,49.68,49.74,49.68,49.74,6400.0,29.9441,29.9803,29.9441,29.9803,6400.0
2012-05-07 11:35:00,49.75,49.75,49.69,49.73,3400.0,29.9863,29.9863,29.9501,29.9743,3400.0
2012-05-07 11:40:00,49.73,49.73,49.69,49.69,6500.0,29.9743,29.9743,29.9501,29.9501,6500.0
2012-05-07 11:45:00,49.69,49.73,49.69,49.7,4000.0,29.9501,29.9743,29.9501,29.9562,4000.0
2012-05-07 11:50:00,49.7,49.71,49.63,49.63,7400.0,29.9562,29.9622,29.914,29.914,7400.0
2012-05-07 11:55:00,49.63,49.72,49.61,49.72,9000.0,29.914,29.9682,29.9019,29.9682,9000.0
2012-05-07 12:00:00,49.72,49.76,49.71,49.72,5800.0,29.9682,29.9923,29.9622,29.9682,5800.0
2012-05-07 12:05:00,49.73,49.78,49.7,49.7,5600.0,29.9743,30.0044,29.9562,29.9562,5600.0
2012-05-07 12:10:00,49.7,49.73,49.67,49.67,8600.0,29.9562,29.9743,29.9381,29.9381,8600.0
2012-05-07 12:15:00,49.69,49.71,49.67,49.68,22600.0,29.9501,29.9622,29.9381,29.9441,22600.0
2012-05-07 12:20:00,49.67,49.72,49.66,49.71,5700.0,29.9381,29.9682,29.9321,29.9622,5700.0
2012-05-07 12:25:00,49.7,49.7,49.66,49.69,8800.0,29.9562,29.9562,29.9321,29.9501,8800.0
2012-05-07 12:30:00,49.69,49.83,49.69,49.8,11300.0,29.9501,30.0345,29.9501,30.0164,11300.0
2012-05-07 12:35:00,49.8,49.8,49.73,49.74,4500.0,30.0164,30.0164,29.9743,29.9803,4500.0
2012-05-07 12:40:00,49.73,49.73,49.69,49.72,6600.0,29.9743,29.9743,29.9501,29.9682,6600.0
2012-05-07 12:45:00,49.71,49.77,49.67,49.72,54200.0,29.9622,29.9984,29.9381,29.9682,54200.0
2012-05-07 12:50:00,49.72,49.79,49.7,49.7,7200.0,29.9682,30.0104,29.9562,29.9562,7200.0
2012-05-07 12:55:00,49.7,49.79,49.69,49.77,53300.0,29.9562,30.0104,29.9501,29.9984,53300.0
2012-05-07 13:00:00,49.78,49.81,49.76,49.77,4200.0,30.0044,30.0225,29.9923,29.9984,4200.0
2012-05-07 13:05:00,49.78,49.82,49.73,49.75,57100.0,30.0044,30.0285,29.9743,29.9863,57100.0
2012-05-07 13:10:00,49.75,49.84,49.73,49.82,7700.0,29.9863,30.0406,29.9743,30.0285,7700.0
2012-05-07 13:15:00,49.79,49.84,49.75,49.84,63600.0,30.0104,30.0406,29.9863,30.0406,63600.0
2012-05-07 13:20:00,49.83,49.87,49.74,49.77,15400.0,30.0345,30.0586,29.9803,29.9984,15400.0
2012-05-07 13:25:00,49.74,49.76,49.72,49.72,4000.0,29.9803,29.9923,29.9682,29.9682,4000.0
2012-05-07 13:30:00,49.73,49.74,49.71,49.74,6600.0,29.9743,29.9803,29.9622,29.9803,6600.0
2012-05-07 13:35:00,49.74,49.87,49.73,49.86,67100.0,29.9803,30.0586,29.9743,30.0526,67100.0
2012-05-07 13:40:00,49.86,49.91,49.81,49.84,25800.0,30.0526,30.0827,30.0225,30.0406,25800.0
2012-05-07 13:45:00,49.85,49.88,49.82,49.87,5900.0,30.0466,30.0647,30.0285,30.0586,5900.0
2012-05-07 13:50:00,49.89,49.91,49.81,49.89,54600.0,30.0707,30.0827,30.0225,30.0707,54600.0
2012-05-07 13:55:00,49.88,49.89,49.82,49.83,44900.0,30.0647,30.0707,30.0285,30.0345,44900.0
2012-05-07 14:00:00,49.85,49.9,49.83,49.84,8100.0,30.0466,30.0767,30.0345,30.0406,8100.0
2012-05-07 14:05:00,49.84,49.88,49.82,49.82,127200.0,30.0406,30.0647,30.0285,30.0285,127200.0
2012-05-07 14:10:00,49.82,49.85,49.79,49.8,36400.0,30.0285,30.0466,30.0104,30.0164,36400.0
2012-05-07 14:15:00,49.8,49.83,49.74,49.75,9900.0,30.0164,30.0345,29.9803,29.9863,9900.0
2012-05-07 14:20:00,49.77,49.79,49.75,49.75,3100.0,29.9984,30.0104,29.9863,29.9863,3100.0
2012-05-07 14:25:00,49.76,49.76,49.7,49.73,10100.0,29.9923,29.9923,29.9562,29.9743,10100.0
2012-05-07 14:30:00,49.73,49.76,49.71,49.74,19800.0,29.9743,29.9923,29.9622,29.9803,19800.0
2012-05-07 14:35:00,49.76,49.78,49.74,49.76,8500.0,29.9923,30.0044,29.9803,29.9923,8500.0
2012-05-07 14:40:00,49.76,49.76,49.69,49.71,10000.0,29.9923,29.9923,29.9501,29.9622,10000.0
2012-05-07 14:45:00,49.72,49.76,49.71,49.73,7200.0,29.9682,29.9923,29.9622,29.9743,7200.0
2012-05-07 14:50:00,49.72,49.78,49.72,49.76,9300.0,29.9682,30.0044,29.9682,29.9923,9300.0
2012-05-07 14:55:00,49.75,49.78,49.71,49.72,7300.0,29.9863,30.0044,29.9622,29.9682,7300.0
2012-05-07 15:00:00,49.72,49.79,49.72,49.77,76400.0,29.9682,30.0104,29.9682,29.9984,76400.0
2012-05-07 15:05:00,49.77,49.79,49.68,49.69,5900.0,29.9984,30.0104,29.9441,29.9501,5900.0
2012-05-07 15:10:00,49.66,49.78,49.66,49.76,39200.0,29.9321,30.0044,29.9321,29.9923,39200.0
2012-05-07 15:15:00,49.74,49.81,49.69,49.75,17200.0,29.9803,30.0225,29.9501,29.9863,17200.0
2012-05-07 15:20:00,49.75,49.77,49.71,49.77,13800.0,29.9863,29.9984,29.9622,29.9984,13800.0
2012-05-07 15:25:00,49.76,49.81,49.75,49.77,25300.0,29.9923,30.0225,29.9863,29.9984,25300.0
2012-05-07 15:30:00,49.77,49.84,49.76,49.8,15900.0,29.9984,30.0406,29.9923,30.0164,15900.0
2012-05-07 15:35:00,49.81,49.85,49.76,49.81,18000.0,30.0225,30.0466,29.9923,30.0225,18000.0
2012-05-07 15:40:00,49.79,49.83,49.74,49.82,31500.0,30.0104,30.0345,29.9803,30.0285,31500.0
2012-05-07 15:45:00,49.81,49.82,49.73,49.73,16900.0,30.0225,30.0285,29.9743,29.9743,16900.0
2012-05-07 15:50:00,49.74,49.78,49.65,49.67,60400.0,29.9803,30.0044,29.926,29.9381,60400.0
2012-05-07 15:55:00,49.68,49.81,49.68,49.72,92900.0,29.9441,30.0225,29.9441,29.9682,92900.0
2012-05-08 09:30:00,49.3,49.47,49.2,49.23,50500.0,29.7151,29.8175,29.6548,29.6729,50500.0
2012-05-08 09:35:00,49.17,49.34,48.89,48.91,39500.0,29.6367,29.7392,29.468,29.48,39500.0
2012-05-08 09:40:00,48.87,49.4,48.82,49.28,50100.0,29.4559,29.7754,29.4258,29.703,50100.0
2012-05-08 09:45:00,49.25,49.5,49.19,49.45,29300.0,29.6849,29.8356,29.6488,29.8055,29300.0
2012-05-08 09:50:00,49.45,49.49,49.22,49.3,39300.0,29.8055,29.8296,29.6669,29.7151,39300.0
2012-05-08 09:55:00,49.3,49.35,49.25,49.31,32100.0,29.7151,29.7452,29.6849,29.7211,32100.0
2012-05-08 10:00:00,49.3,49.39,49.26,49.32,45800.0,29.7151,29.7693,29.691,29.7271,45800.0
2012-05-08 10:05:00,49.34,49.37,49.27,49.33,30300.0,29.7392,29.7573,29.697,29.7332,30300.0
2012-05-08 10:10:00,49.33,49.34,49.21,49.24,41400.0,29.7332,29.7392,29.6608,29.6789,41400.0
2012-05-08 10:15:00,49.23,49.32,49.19,49.32,16500.0,29.6729,29.7271,29.6488,29.7271,16500.0
2012-05-08 10:20:00,49.32,49.32,49.17,49.22,66000.0,29.7271,29.7271,29.6367,29.6669,66000.0
2012-05-08 10:25:00,49.23,49.24,49.16,49.2,43200.0,29.6729,29.6789,29.6307,29.6548,43200.0
2012-05-08 10:30:00,49.2,49.22,49.05,49.05,18700.0,29.6548,29.6669,29.5644,29.5644,18700.0
2012-05-08 10:35:00,49.07,49.22,49.04,49.21,36800.0,29.5764,29.6669,29.5584,29.6608,36800.0
2012-05-08 10:40:00,49.22,49.22,49.12,49.18,40400.0,29.6669,29.6669,29.6066,29.6427,40400.0
2012-05-08 10:45:00,49.18,49.21,49.14,49.15,18000.0,29.6427,29.6608,29.6186,29.6247,18000.0
2012-05-08 10:50:00,49.16,49.31,49.13,49.28,28700.0,29.6307,29.7211,29.6126,29.703,28700.0
2012-05-08 10:55:00,49.27,49.31,49.21,49.24,28700.0,29.697,29.7211,29.6608,29.6789,28700.0
2012-05-08 11:00:00,49.22,49.25,49.1,49.14,28600.0,29.6669,29.6849,29.5945,29.6186,28600.0
2012-05-08 11:05:00,49.14,49.14,49.01,49.01,10800.0,29.6186,29.6186,29.5403,29.5403,10800.0
2012-05-08 11:10:00,49.04,49.04,48.93,48.98,21200.0,29.5584,29.5584,29.4921,29.5222,21200.0
2012-05-08 11:15:00,48.97,49.03,48.93,49.03,24100.0,29.5162,29.5523,29.4921,29.5523,24100.0
2012-05-08 11:20:00,49.02,49.03,48.91,48.96,13900.0,29.5463,29.5523,29.48,29.5101,13900.0
2012-05-08 11:25:00,48.98,49.04,48.94,49.03,17100.0,29.5222,29.5584,29.4981,29.5523,17100.0
2012-05-08 11:30:00,49.02,49.12,48.98,49.1,17600.0,29.5463,29.6066,29.5222,29.5945,17600.0
2012-05-08 11:35:00,49.11,49.24,49.09,49.22,21500.0,29.6006,29.6789,29.5885,29.6669,21500.0
2012-05-08 11:40:00,49.23,49.26,49.18,49.18,13200.0,29.6729,29.691,29.6427,29.6427,13200.0
2012-05-08 11:45:00,49.18,49.3,49.13,49.3,30300.0,29.6427,29.7151,29.6126,29.7151,30300.0
2012-05-08 11:50:00,49.32,49.52,49.28,49.45,29900.0,29.7271,29.8477,29.703,29.8055,29900.0
2012-05-08 11:55:00,49.46,49.46,49.26,49.29,15500.0,29.8115,29.8115,29.691,29.7091,15500.0
2012-05-08 12:00:00,49.3,49.37,49.26,49.31,57600.0,29.7151,29.7573,29.691,29.7211,57600.0
2012-05-08 12:05:00,49.3,49.3,49.19,49.28,22900.0,29.7151,29.7151,29.6488,29.703,22900.0
2012-05-08 12:10:00,49.29,49.36,49.25,49.36,40900.0,29.7091,29.7512,29.6849,29.7512,40900.0
2012-05-08 12:15:00,49.37,49.4,49.36,49.38,88500.0,29.7573,29.7754,29.7512,29.7633,88500.0
2012-05-08 12:20:00,49.38,49.38,49.31,49.31,40400.0,29.7633,29.7633,29.7211,29.7211,40400.0
2012-05-08 12:25:00,49.29,49.35,49.22,49.34,21400.0,29.7091,29.7452,29.6669,29.7392,21400.0
2012-05-08 12:30:00,49.32,49.32,49.22,49.24,33900.0,29.7271,29.7271,29.6669,29.6789,33900.0
2012-05-08 12:35:00,49.25,49.3,49.24,49.3,8000.0,29.6849,29.7151,29.6789,29.7151,8000.0
2012-05-08 12:40:00,49.3,49.3,49.23,49.25,12900.0,29.7151,29.7151,29.6729,29.6849,12900.0
2012-05-08 12:45:00,49.25,49.28,49.17,49.19,16500.0,29.6849,29.703,29.6367,29.6488,16500.0
2012-05-08 12:50:00,49.19,49.19,49.12,49.13,11200.0,29.6488,29.6488,29.6066,29.6126,11200.0
2012-05-08 12:55:00,49.14,49.14,49.06,49.07,6700.0,29.6186,29.6186,29.5704,29.5764,6700.0
2012-05-08 13:00:00,49.06,49.11,49.06,49.1,38000.0,29.5704,29.6006,29.5704,29.5945,38000.0
2012-05-08 13:05:00,49.11,49.18,49.1,49.18,13200.0,29.6006,29.6427,29.5945,29.6427,13200.0
2012-05-08 13:10:00,49.19,49.29,49.18,49.27,12800.0,29.6488,29.7091,29.6427,29.697,12800.0
2012-05-08 13:15:00,49.27,49.4,49.26,49.36,12500.0,29.697,29.7754,29.691,29.7512,12500.0
2012-05-08 13:20:00,49.36,49.37,49.28,49.28,5900.0,29.7512,29.7573,29.703,29.703,5900.0
2012-05-08 13:25:00,49.28,49.44,49.28,49.44,9800.0,29.703,29.7995,29.703,29.7995,9800.0
2012-05-08 13:30:00,49.46,49.51,49.44,49.51,16400.0,29.8115,29.8417,29.7995,29.8417,16400.0
2012-05-08 13:35:00,49.52,49.67,49.51,49.61,24800.0,29.8477,29.9381,29.8417,29.9019,24800.0
2012-05-08 13:40:00,49.6,49.67,49.59,49.67,11000.0,29.8959,29.9381,29.8899,29.9381,11000.0
2012-05-08 13:45:00,49.67,49.72,49.65,49.71,18300.0,29.9381,29.9682,29.926,29.9622,18300.0
2012-05-08 13:50:00,49.71,49.73,49.6,49.68,18100.0,29.9622,29.9743,29.8959,29.9441,18100.0
2012-05-08 13:55:00,49.69,49.79,49.67,49.79,18500.0,29.9501,30.0104,29.9381,30.0104,18500.0
2012-05-08 14:00:00,49.79,49.81,49.71,49.73,21900.0,30.0104,30.0225,29.9622,29.9743,21900.0
2012-05-08 14:05:00,49.73,49.74,49.68,49.71,16100.0,29.9743,29.9803,29.9441,29.9622,16100.0
2012-05-08 14:10:00,49.71,49.71,49.58,49.6,30100.0,29.9622,29.9622,29.8838,29.8959,30100.0
2012-05-08 14:15:00,49.6,49.61,49.55,49.57,10800.0,29.8959,29.9019,29.8658,29.8778,10800.0
2012-05-08 14:20:00,49.58,49.64,49.56,49.63,18600.0,29.8838,29.92,29.8718,29.914,18600.0
2012-05-08 14:25:00,49.63,49.71,49.63,49.71,10800.0,29.914,29.9622,29.914,29.9622,10800.0
2012-05-08 14:30:00,49.71,49.83,49.71,49.71,31400.0,29.9622,30.0345,29.9622,29.9622,31400.0
2012-05-08 14:35:00,49.7,49.9,49.69,49.9,53200.0,29.9562,30.0767,29.9501,30.0767,53200.0
2012-05-08 14:40:00,49.9,50.06,49.9,50.0,86800.0,30.0767,30.1732,30.0767,30.137,86800.0
2012-05-08 14:45:00,50.0,50.02,49.92,49.98,25600.0,30.137,30.1491,30.0888,30.1249,25600.0
2012-05-08 14:50:00,49.97,50.1,49.93,49.95,59900.0,30.1189,30.1973,30.0948,30.1069,59900.0
2012-05-08 14:55:00,49.97,49.97,49.88,49.91,38500.0,30.1189,30.1189,30.0647,30.0827,38500.0
2012-05-08 15:00:00,49.91,50.03,49.84,50.02,40400.0,30.0827,30.1551,30.0406,30.1491,40400.0
2012-05-08 15:05:00,50.01,50.01,49.79,49.84,51000.0,30.143,30.143,30.0104,30.0406,51000.0
2012-05-08 15:10:00,49.85,49.95,49.84,49.94,41100.0,30.0466,30.1069,30.0406,30.1008,41100.0
2012-05-08 15:15:00,49.94,50.06,49.91,50.06,165400.0,30.1008,30.1732,30.0827,30.1732,165400.0
2012-05-08 15:20:00,50.06,50.07,49.91,49.95,105900.0,30.1732,30.1792,30.0827,30.1069,105900.0
2012-05-08 15:25:00,49.97,50.13,49.92,50.07,51200.0,30.1189,30.2154,30.0888,30.1792,51200.0
2012-05-08 15:30:00,50.07,50.07,49.87,49.91,47500.0,30.1792,30.1792,30.0586,30.0827,47500.0
2012-05-08 15:35:00,49.89,50.11,49.89,50.04,45800.0,30.0707,30.2033,30.0707,30.1611,45800.0
2012-05-08 15:40:00,50.04,50.05,49.91,50.02,53700.0,30.1611,30.1671,30.0827,30.1491,53700.0
2012-05-08 15:45:00,50.03,50.04,49.91,49.93,56700.0,30.1551,30.1611,30.0827,30.0948,56700.0
2012-05-08 15:50:00,49.93,50.04,49.93,49.95,157900.0,30.0948,30.1611,30.0948,30.1069,157900.0
2012-05-08 15:55:00,49.96,50.01,49.89,49.9,137500.0,30.1129,30.143,30.0707,30.0767,137500.0
2012-05-09 09:30:00,49.13,49.34,48.93,49.15,55500.0,29.6126,29.7392,29.4921,29.6247,55500.0
2012-05-09 09:35:00,49.14,49.27,49.03,49.2,43100.0,29.6186,29.697,29.5523,29.6548,43100.0
2012-05-09 09:40:00,49.19,49.33,49.16,49.17,36400.0,29.6488,29.7332,29.6307,29.6367,36400.0
2012-05-09 09:45:00,49.18,49.23,49.08,49.15,67500.0,29.6427,29.6729,29.5825,29.6247,67500.0
2012-05-09 09:50:00,49.15,49.28,49.14,49.2,27400.0,29.6247,29.703,29.6186,29.6548,27400.0
2012-05-09 09:55:00,49.2,49.51,49.2,49.46,39600.0,29.6548,29.8417,29.6548,29.8115,39600.0
2012-05-09 10:00:00,49.5,49.66,49.5,49.59,68600.0,29.8356,29.9321,29.8356,29.8899,68600.0
2012-05-09 10:05:00,49.59,49.66,49.44,49.5,73500.0,29.8899,29.9321,29.7995,29.8356,73500.0
2012-05-09 10:10:00,49.47,49.51,49.37,49.41,17700.0,29.8175,29.8417,29.7573,29.7814,17700.0
2012-05-09 10:15:00,49.39,49.39,49.18,49.3,43100.0,29.7693,29.7693,29.6427,29.7151,43100.0
2012-05-09 10:20:00,49.3,49.37,49.18,49.2,71100.0,29.7151,29.7573,29.6427,29.6548,71100.0
2012-05-09 10:25:00,49.21,49.25,49.14,49.18,58800.0,29.6608,29.6849,29.6186,29.6427,58800.0
2012-05-09 10:30:00,49.2,49.5,49.18,49.48,30500.0,29.6548,29.8356,29.6427,29.8236,30500.0
2012-05-09 10:35:00,49.49,49.55,49.43,49.52,30200.0,29.8296,29.8658,29.7934,29.8477,30200.0
2012-05-09 10:40:00,49.53,49.7,49.51,49.68,21700.0,29.8537,29.9562,29.8417,29.9441,21700.0
2012-05-09 10:45:00,49.69,49.74,49.55,49.55,15900.0,29.9501,29.9803,29.8658,29.8658,15900.0
2012-05-09 10:50:00,49.53,49.62,49.47,49.61,25700.0,29.8537,29.908,29.8175,29.9019,25700.0
2012-05-09 10:55:00,49.61,49.67,49.57,49.59,39100.0,29.9019,29.9381,29.8778,29.8899,39100.0
2012-05-09 11:00:00,49.59,49.7,49.54,49.68,47700.0,29.8899,29.9562,29.8597,29.9441,47700.0
2012-05-09 11:05:00,49.68,49.86,49.67,49.82,35500.0,29.9441,30.0526,29.9381,30.0285,35500.0
2012-05-09 11:10:00,49.82,50.03,49.82,49.93,40200.0,30.0285,30.1551,30.0285,30.0948,40200.0
2012-05-09 11:15:00,49.94,49.94,49.8,49.81,16800.0,30.1008,30.1008,30.0164,30.0225,16800.0
2012-05-09 11:20:00,49.81,49.95,49.81,49.9,25600.0,30.0225,30.1069,30.0225,30.0767,25600.0
2012-05-09 11:25:00,49.9,49.92,49.76,49.76,14900.0,30.0767,30.0888,29.9923,29.9923,14900.0
2012-05-09 11:30:00,49.8,49.84,49.74,49.77,19000.0,30.0164,30.0406,29.9803,29.9984,19000.0
2012-05-09 11:35:00,49.79,49.9,49.78,49.9,18400.0,30.0104,30.0767,30.0044,30.0767,18400.0
2012-05-09 11:40:00,49.9,49.9,49.83,49.83,19100.0,30.0767,30.0767,30.0345,30.0345,19100.0
2012-05-09 11:45:00,49.83,49.93,49.82,49.91,25200.0,30.0345,30.0948,30.0285,30.0827,25200.0
2012-05-09 11:50:00,49.9,49.92,49.85,49.85,9500.0,30.0767,30.0888,30.0466,30.0466,9500.0
2012-05-09 11:55:00,49.87,49.95,49.84,49.87,25700.0,30.0586,30.1069,30.0406,30.0586,25700.0
2012-05-09 12:00:00,49.87,49.91,49.86,49.91,17100.0,30.0586,30.0827,30.0526,30.0827,17100.0
2012-05-09 12:05:00,49.92,50.02,49.9,49.95,57900.0,30.0888,30.1491,30.0767,30.1069,57900.0
2012-05-09 12:10:00,49.92,50.01,49.91,50.0,18200.0,30.0888,30.143,30.0827,30.137,18200.0
2012-05-09 12:15:00,50.0,50.05,49.98,50.04,19100.0,30.137,30.1671,30.1249,30.1611,19100.0
2012-05-09 12:20:00,50.03,50.09,49.98,49.98,10400.0,30.1551,30.1912,30.1249,30.1249,10400.0
2012-05-09 12:25:00,49.98,50.0,49.93,49.94,18900.0,30.1249,30.137,30.0948,30.1008,18900.0
2012-05-09 12:30:00,49.93,49.93,49.77,49.84,14900.0,30.0948,30.0948,29.9984,30.0406,14900.0
2012-05-09 12:35:00,49.83,49.84,49.72,49.73,16200.0,30.0345,30.0406,29.9682,29.9743,16200.0
2012-05-09 12:40:00,49.74,49.75,49.67,49.74,16300.0,29.9803,29.9863,29.9381,29.9803,16300.0
2012-05-09 12:45:00,49.73,49.78,49.69,49.78,33000.0,29.9743,30.0044,29.9501,30.0044,33000.0
2012-05-09 12:50:00,49.79,49.86,49.7,49.72,22500.0,30.0104,30.0526,29.9562,29.9682,22500.0
2012-05-09 12:55:00,49.74,49.8,49.72,49.79,20100.0,29.9803,30.0164,29.9682,30.0104,20100.0
2012-05-09 13:00:00,49.78,49.97,49.78,49.97,17800.0,30.0044,30.1189,30.0044,30.1189,17800.0
2012-05-09 13:05:00,49.99,49.99,49.74,49.8,39700.0,30.131,30.131,29.9803,30.0164,39700.0
2012-05-09 13:10:00,49.81,49.84,49.74,49.75,11100.0,30.0225,30.0406,29.9803,29.9863,11100.0
2012-05-09 13:15:00,49.74,49.78,49.68,49.69,12900.0,29.9803,30.0044,29.9441,29.9501,12900.0
2012-05-09 13:20:00,49.7,49.99,49.7,49.88,34700.0,29.9562,30.131,29.9562,30.0647,34700.0
2012-05-09 13:25:00,49.88,49.98,49.83,49.84,13700.0,30.0647,30.1249,30.0345,30.0406,13700.0
2012-05-09 13:30:00,49.86,50.01,49.83,50.01,15100.0,30.0526,30.143,30.0345,30.143,15100.0
2012-05-09 13:35:00,50.0,50.02,49.92,49.98,25800.0,30.137,30.1491,30.0888,30.1249,25800.0
2012-05-09 13:40:00,49.96,50.08,49.96,50.03,41100.0,30.1129,30.1852,30.1129,30.1551,41100.0
2012-05-09 13:45:00,50.03,50.17,50.02,50.16,45300.0,30.1551,30.2395,30.1491,30.2334,45300.0
2012-05-09 13:50:00,50.16,50.33,50.16,50.25,52300.0,30.2334,30.3359,30.2334,30.2877,52300.0
2012-05-09 13:55:00,50.25,50.27,50.17,50.17,35600.0,30.2877,30.2997,30.2395,30.2395,35600.0
2012-05-09 14:00:00,50.17,50.22,50.15,50.17,73500.0,30.2395,30.2696,30.2274,30.2395,73500.0
2012-05-09 14:05:00,50.17,50.26,50.17,50.24,34300.0,30.2395,30.2937,30.2395,30.2817,34300.0
2012-05-09 14:10:00,50.25,50.28,50.2,50.25,15300.0,30.2877,30.3058,30.2575,30.2877,15300.0
2012-05-09 14:15:00,50.26,50.26,50.17,50.17,13200.0,30.2937,30.2937,30.2395,30.2395,13200.0
2012-05-09 14:20:00,50.15,50.28,50.13,50.25,22900.0,30.2274,30.3058,30.2154,30.2877,22900.0
2012-05-09 14:25:00,50.26,50.35,50.26,50.35,16700.0,30.2937,30.348,30.2937,30.348,16700.0
2012-05-09 14:30:00,50.35,50.37,50.27,50.3,21400.0,30.348,30.36,30.2997,30.3178,21400.0
2012-05-09 14:35:00,50.31,50.33,50.14,50.15,13100.0,30.3238,30.3359,30.2214,30.2274,13100.0
2012-05-09 14:40:00,50.17,50.31,50.17,50.27,10400.0,30.2395,30.3238,30.2395,30.2997,10400.0
2012-05-09 14:45:00,50.27,50.27,50.13,50.15,15800.0,30.2997,30.2997,30.2154,30.2274,15800.0
2012-05-09 14:50:00,50.15,50.23,50.13,50.15,19400.0,30.2274,30.2756,30.2154,30.2274,19400.0
2012-05-09 14:55:00,50.14,50.15,50.09,50.11,11600.0,30.2214,30.2274,30.1912,30.2033,11600.0
2012-05-09 15:00:00,50.09,50.12,50.05,50.06,12500.0,30.1912,30.2093,30.1671,30.1732,12500.0
2012-05-09 15:05:00,50.05,50.11,50.04,50.05,17200.0,30.1671,30.2033,30.1611,30.1671,17200.0
2012-05-09 15:10:00,50.05,50.09,49.99,50.02,19300.0,30.1671,30.1912,30.131,30.1491,19300.0
2012-05-09 15:15:00,50.01,50.17,50.01,50.1,30700.0,30.143,30.2395,30.143,30.1973,30700.0
2012-05-09 15:20:00,50.12,50.19,50.08,50.13,39600.0,30.2093,30.2515,30.1852,30.2154,39600.0
2012-05-09 15:25:00,50.14,50.14,50.02,50.04,14800.0,30.2214,30.2214,30.1491,30.1611,14800.0
2012-05-09 15:30:00,50.03,50.19,50.0,50.19,19200.0,30.1551,30.2515,30.137,30.2515,19200.0
2012-05-09 15:35:00,50.18,50.2,50.09,50.2,36300.0,30.2455,30.2575,30.1912,30.2575,36300.0
2012-05-09 15:40:00,50.21,50.32,50.16,50.25,39100.0,30.2636,30.3299,30.2334,30.2877,39100.0
2012-05-09 15:45:00,50.26,50.29,50.19,50.22,51600.0,30.2937,30.3118,30.2515,30.2696,51600.0
2012-05-09 15:50:00,50.2,50.2,50.01,50.04,96700.0,30.2575,30.2575,30.143,30.1611,96700.0
2012-05-09 15:55:00,50.05,50.1,50.0,50.03,100000.0,30.1671,30.1973,30.137,30.1551,100000.0
2012-05-10 09:30:00,50.07,50.18,49.91,50.09,39400.0,30.3904,30.4572,30.2933,30.4026,39400.0
2012-05-10 09:35:00,50.02,50.08,49.77,49.77,31100.0,30.3601,30.3965,30.2084,30.2084,31100.0
2012-05-10 09:40:00,49.76,49.81,49.55,49.77,41500.0,30.2023,30.2326,30.0748,30.2084,41500.0
2012-05-10 09:45:00,49.81,49.96,49.79,49.96,28500.0,30.2326,30.3237,30.2205,30.3237,28500.0
2012-05-10 09:50:00,49.96,50.09,49.95,49.96,32800.0,30.3237,30.4026,30.3176,30.3237,32800.0
2012-05-10 09:55:00,49.98,50.15,49.98,50.02,30100.0,30.3358,30.439,30.3358,30.3601,30100.0
2012-05-10 10:00:00,50.01,50.09,49.89,50.04,70800.0,30.354,30.4026,30.2812,30.3722,70800.0
2012-05-10 10:05:00,50.04,50.2,50.03,50.18,43100.0,30.3722,30.4693,30.3662,30.4572,43100.0
2012-05-10 10:10:00,50.17,50.19,50.02,50.04,18600.0,30.4511,30.4633,30.3601,30.3722,18600.0
2012-05-10 10:15:00,50.04,50.27,50.02,50.17,28200.0,30.3722,30.5118,30.3601,30.4511,28200.0
2012-05-10 10:20:00,50.16,50.24,49.99,50.08,32100.0,30.4451,30.4936,30.3419,30.3965,32100.0
2012-05-10 10:25:00,50.08,50.14,50.01,50.1,34800.0,30.3965,30.4329,30.354,30.4087,34800.0
2012-05-10 10:30:00,50.1,50.2,50.0,50.07,64700.0,30.4087,30.4693,30.348,30.3904,64700.0
2012-05-10 10:35:00,50.07,50.15,49.99,50.05,84000.0,30.3904,30.439,30.3419,30.3783,84000.0
2012-05-10 10:40:00,50.05,50.17,50.03,50.15,38000.0,30.3783,30.4511,30.3662,30.439,38000.0
2012-05-10 10:45:00,50.15,50.18,50.06,50.09,70600.0,30.439,30.4572,30.3844,30.4026,70600.0
2012-05-10 10:50:00,50.07,50.08,49.97,50.0,31600.0,30.3904,30.3965,30.3297,30.348,31600.0
2012-05-10 10:55:00,49.99,49.99,49.84,49.92,26600.0,30.3419,30.3419,30.2508,30.2994,26600.0
2012-05-10 11:00:00,49.93,49.93,49.77,49.77,23900.0,30.3055,30.3055,30.2084,30.2084,23900.0
2012-05-10 11:05:00,49.79,49.93,49.78,49.84,29800.0,30.2205,30.3055,30.2144,30.2508,29800.0
2012-05-10 11:10:00,49.89,49.96,49.86,49.9,35100.0,30.2812,30.3237,30.263,30.2873,35100.0
2012-05-10 11:15:00,49.9,49.97,49.87,49.93,16600.0,30.2873,30.3297,30.2691,30.3055,16600.0
2012-05-10 11:20:00,49.95,50.0,49.84,49.98,21100.0,30.3176,30.348,30.2508,30.3358,21100.0
2012-05-10 11:25:00,49.99,50.02,49.97,50.02,39400.0,30.3419,30.3601,30.3297,30.3601,39400.0
2012-05-10 11:30:00,50.03,50.03,49.96,50.03,22400.0,30.3662,30.3662,30.3237,30.3662,22400.0
2012-05-10 11:35:00,50.02,50.1,49.95,50.03,55100.0,30.3601,30.4087,30.3176,30.3662,55100.0
2012-05-10 11:40:00,50.03,50.03,49.94,49.97,25300.0,30.3662,30.3662,30.3115,30.3297,25300.0
2012-05-10 11:45:00,49.97,50.01,49.91,49.98,34700.0,30.3297,30.354,30.2933,30.3358,34700.0
2012-05-10 11:50:00,49.98,50.03,49.97,50.0,27800.0,30.3358,30.3662,30.3297,30.348,27800.0
2012-05-10 11:55:00,50.0,50.07,50.0,50.06,21400.0,30.348,30.3904,30.348,30.3844,21400.0
2012-05-10 12:00:00,50.05,50.06,49.99,50.03,19400.0,30.3783,30.3844,30.3419,30.3662,19400.0
2012-05-10 12:05:00,50.02,50.03,49.92,50.0,23800.0,30.3601,30.3662,30.2994,30.348,23800.0
2012-05-10 12:10:00,50.0,50.01,49.93,49.97,11900.0,30.348,30.354,30.3055,30.3297,11900.0
2012-05-10 12:15:00,49.98,50.08,49.98,50.08,8400.0,30.3358,30.3965,30.3358,30.3965,8400.0
2012-05-10 12:20:00,50.07,50.11,50.03,50.06,46500.0,30.3904,30.4147,30.3662,30.3844,46500.0
2012-05-10 12:25:00,50.06,50.12,50.03,50.1,53000.0,30.3844,30.4208,30.3662,30.4087,53000.0
2012-05-10 12:30:00,50.1,50.14,50.06,50.13,15500.0,30.4087,30.4329,30.3844,30.4269,15500.0
2012-05-10 12:35:00,50.12,50.17,50.11,50.12,45200.0,30.4208,30.4511,30.4147,30.4208,45200.0
2012-05-10 12:40:00,50.12,50.17,50.09,50.14,16800.0,30.4208,30.4511,30.4026,30.4329,16800.0
2012-05-10 12:45:00,50.15,50.18,50.1,50.17,18100.0,30.439,30.4572,30.4087,30.4511,18100.0
2012-05-10 12:50:00,50.16,50.28,50.12,50.28,117500.0,30.4451,30.5179,30.4208,30.5179,117500.0
2012-05-10 12:55:00,50.27,50.35,50.23,50.28,101600.0,30.5118,30.5604,30.4876,30.5179,101600.0
2012-05-10 13:00:00,50.28,50.32,50.2,50.32,188100.0,30.5179,30.5422,30.4693,30.5422,188100.0
2012-05-10 13:05:00,50.31,50.31,50.21,50.26,15300.0,30.5361,30.5361,30.4754,30.5058,15300.0
2012-05-10 13:10:00,50.26,50.28,50.15,50.28,36600.0,30.5058,30.5179,30.439,30.5179,36600.0
2012-05-10 13:15:00,50.27,50.28,50.21,50.26,30600.0,30.5118,30.5179,30.4754,30.5058,30600.0
2012-05-10 13:20:00,50.26,50.29,50.21,50.25,36000.0,30.5058,30.524,30.4754,30.4997,36000.0
2012-05-10 13:25:00,50.25,50.28,50.23,50.25,15300.0,30.4997,30.5179,30.4876,30.4997,15300.0
2012-05-10 13:30:00,50.25,50.34,50.24,50.33,36400.0,30.4997,30.5543,30.4936,30.5483,36400.0
2012-05-10 13:35:00,50.33,50.37,50.28,50.3,55600.0,30.5483,30.5725,30.5179,30.53,55600.0
2012-05-10 13:40:00,50.31,50.38,50.27,50.3,26600.0,30.5361,30.5786,30.5118,30.53,26600.0
2012-05-10 13:45:00,50.29,50.3,50.25,50.3,16700.0,30.524,30.53,30.4997,30.53,16700.0
2012-05-10 13:50:00,50.3,50.33,50.25,50.26,10600.0,30.53,30.5483,30.4997,30.5058,10600.0
2012-05-10 13:55:00,50.24,50.25,50.13,50.17,9600.0,30.4936,30.4997,30.4269,30.4511,9600.0
2012-05-10 14:00:00,50.17,50.21,50.13,50.16,11600.0,30.4511,30.4754,30.4269,30.4451,11600.0
2012-05-10 14:05:00,50.16,50.23,50.14,50.21,12000.0,30.4451,30.4876,30.4329,30.4754,12000.0
2012-05-10 14:10:00,50.23,50.3,50.22,50.25,13300.0,30.4876,30.53,30.4815,30.4997,13300.0
2012-05-10 14:15:00,50.26,50.31,50.22,50.26,65800.0,30.5058,30.5361,30.4815,30.5058,65800.0
2012-05-10 14:20:00,50.26,50.26,50.18,50.18,6600.0,30.5058,30.5058,30.4572,30.4572,6600.0
2012-05-10 14:25:00,50.2,50.23,50.19,50.22,8200.0,30.4693,30.4876,30.4633,30.4815,8200.0
2012-05-10 14:30:00,50.21,50.21,50.1,50.11,13700.0,30.4754,30.4754,30.4087,30.4147,13700.0
2012-05-10 14:35:00,50.11,50.2,50.11,50.15,16000.0,30.4147,30.4693,30.4147,30.439,16000.0
2012-05-10 14:40:00,50.15,50.18,50.13,50.15,29700.0,30.439,30.4572,30.4269,30.439,29700.0
2012-05-10 14:45:00,50.15,50.22,50.15,50.21,47100.0,30.439,30.4815,30.439,30.4754,47100.0
2012-05-10 14:50:00,50.21,50.24,50.16,50.22,29500.0,30.4754,30.4936,30.4451,30.4815,29500.0
2012-05-10 14:55:00,50.22,50.22,50.15,50.16,14900.0,30.4815,30.4815,30.439,30.4451,14900.0
2012-05-10 15:00:00,50.17,50.22,50.15,50.16,32600.0,30.4511,30.4815,30.439,30.4451,32600.0
2012-05-10 15:05:00,50.16,50.21,50.14,50.18,27400.0,30.4451,30.4754,30.4329,30.4572,27400.0
2012-05-10 15:10:00,50.18,50.24,50.17,50.19,87000.0,30.4572,30.4936,30.4511,30.4633,87000.0
2012-05-10 15:15:00,50.18,50.22,50.16,50.2,19600.0,30.4572,30.4815,30.4451,30.4693,19600.0
2012-05-10 15:20:00,50.19,50.23,50.1,50.2,34700.0,30.4633,30.4876,30.4087,30.4693,34700.0
2012-05-10 15:25:00,50.2,50.22,50.16,50.18,16800.0,30.4693,30.4815,30.4451,30.4572,16800.0
2012-05-10 15:30:00,50.18,50.2,50.12,50.2,24400.0,30.4572,30.4693,30.4208,30.4693,24400.0
2012-05-10 15:35:00,50.2,50.2,50.14,50.19,20200.0,30.4693,30.4693,30.4329,30.4633,20200.0
2012-05-10 15:40:00,50.19,50.21,50.17,50.2,97500.0,30.4633,30.4754,30.4511,30.4693,97500.0
2012-05-10 15:45:00,50.19,50.2,50.11,50.14,44300.0,30.4633,30.4693,30.4147,30.4329,44300.0
2012-05-10 15:50:00,50.15,50.17,49.97,50.04,92200.0,30.439,30.4511,30.3297,30.3722,92200.0
2012-05-10 15:55:00,50.05,50.12,49.99,49.99,182500.0,30.3783,30.4208,30.3419,30.3419,182500.0
2012-05-11 09:30:00,49.94,50.5,49.94,50.34,79400.0,30.3115,30.6514,30.3115,30.5543,79400.0
2012-05-11 09:35:00,50.24,50.45,50.09,50.32,134900.0,30.4936,30.6211,30.4026,30.5422,134900.0
2012-05-11 09:40:00,50.35,50.55,50.3,50.36,133800.0,30.5604,30.6818,30.53,30.5665,133800.0
2012-05-11 09:45:00,50.36,50.51,50.28,50.32,62800.0,30.5665,30.6575,30.5179,30.5422,62800.0
2012-05-11 09:50:00,50.33,50.48,50.03,50.09,74200.0,30.5483,30.6393,30.3662,30.4026,74200.0
2012-05-11 09:55:00,50.07,50.26,49.95,50.05,65300.0,30.3904,30.5058,30.3176,30.3783,65300.0
2012-05-11 10:00:00,50.06,50.22,50.04,50.09,73500.0,30.3844,30.4815,30.3722,30.4026,73500.0
2012-05-11 10:05:00,50.1,50.18,49.97,50.15,27900.0,30.4087,30.4572,30.3297,30.439,27900.0
2012-05-11 10:10:00,50.16,50.29,50.1,50.12,87400.0,30.4451,30.524,30.4087,30.4208,87400.0
2012-05-11 10:15:00,50.12,50.33,50.11,50.32,67500.0,30.4208,30.5483,30.4147,30.5422,67500.0
2012-05-11 10:20:00,50.33,50.51,50.28,50.46,84600.0,30.5483,30.6575,30.5179,30.6272,84600.0
2012-05-11 10:25:00,50.47,50.49,50.34,50.41,35800.0,30.6332,30.6454,30.5543,30.5968,35800.0
2012-05-11 10:30:00,50.44,50.52,50.37,50.38,65200.0,30.615,30.6636,30.5725,30.5786,65200.0
2012-05-11 10:35:00,50.38,50.4,50.32,50.32,50600.0,30.5786,30.5907,30.5422,30.5422,50600.0
2012-05-11 10:40:00,50.32,50.5,50.31,50.49,61500.0,30.5422,30.6514,30.5361,30.6454,61500.0
2012-05-11 10:45:00,50.5,50.5,50.28,50.29,45700.0,30.6514,30.6514,30.5179,30.524,45700.0
2012-05-11 10:50:00,50.27,50.32,50.22,50.31,18700.0,30.5118,30.5422,30.4815,30.5361,18700.0
2012-05-11 10:55:00,50.31,50.43,50.29,50.43,17000.0,30.5361,30.6089,30.524,30.6089,17000.0
2012-05-11 11:00:00,50.44,50.45,50.32,50.32,54600.0,30.615,30.6211,30.5422,30.5422,54600.0
2012-05-11 11:05:00,50.34,50.44,50.33,50.44,34900.0,30.5543,30.615,30.5483,30.615,34900.0
2012-05-11 11:10:00,50.43,50.47,50.35,50.38,44100.0,30.6089,30.6332,30.5604,30.5786,44100.0
2012-05-11 11:15:00,50.39,50.46,50.36,50.39,84500.0,30.5847,30.6272,30.5665,30.5847,84500.0
2012-05-11 11:20:00,50.4,50.43,50.37,50.38,53400.0,30.5907,30.6089,30.5725,30.5786,53400.0
2012-05-11 11:25:00,50.39,50.42,50.33,50.37,38600.0,30.5847,30.6029,30.5483,30.5725,38600.0
2012-05-11 11:30:00,50.37,50.39,50.32,50.38,59100.0,30.5725,30.5847,30.5422,30.5786,59100.0
2012-05-11 11:35:00,50.38,50.39,50.35,50.38,36300.0,30.5786,30.5847,30.5604,30.5786,36300.0
2012-05-11 11:40:00,50.38,50.39,50.32,50.37,31500.0,30.5786,30.5847,30.5422,30.5725,31500.0
2012-05-11 11:45:00,50.37,50.43,50.35,50.42,9800.0,30.5725,30.6089,30.5604,30.6029,9800.0
2012-05-11 11:50:00,50.41,50.5,50.39,50.48,21000.0,30.5968,30.6514,30.5847,30.6393,21000.0
2012-05-11 11:55:00,50.47,50.51,50.43,50.51,44300.0,30.6332,30.6575,30.6089,30.6575,44300.0
2012-05-11 12:00:00,50.51,50.52,50.38,50.38,22900.0,30.6575,30.6636,30.5786,30.5786,22900.0
2012-05-11 12:05:00,50.4,50.45,50.4,50.42,13500.0,30.5907,30.6211,30.5907,30.6029,13500.0
2012-05-11 12:10:00,50.45,50.45,50.38,50.38,29900.0,30.6211,30.6211,30.5786,30.5786,29900.0
2012-05-11 12:15:00,50.39,50.44,50.38,50.38,31700.0,30.5847,30.615,30.5786,30.5786,31700.0
2012-05-11 12:20:00,50.4,50.46,50.38,50.44,21700.0,30.5907,30.6272,30.5786,30.615,21700.0
2012-05-11 12:25:00,50.44,50.46,50.42,50.43,15800.0,30.615,30.6272,30.6029,30.6089,15800.0
2012-05-11 12:30:00,50.44,50.47,50.42,50.43,23200.0,30.615,30.6332,30.6029,30.6089,23200.0
2012-05-11 12:35:00,50.43,50.49,50.4,50.46,98200.0,30.6089,30.6454,30.5907,30.6272,98200.0
2012-05-11 12:40:00,50.46,50.46,50.4,50.4,103500.0,30.6272,30.6272,30.5907,30.5907,103500.0
2012-05-11 12:45:00,50.4,50.47,50.39,50.43,26300.0,30.5907,30.6332,30.5847,30.6089,26300.0
2012-05-11 12:50:00,50.44,50.46,50.38,50.41,91800.0,30.615,30.6272,30.5786,30.5968,91800.0
2012-05-11 12:55:00,50.41,50.49,50.41,50.49,48900.0,30.5968,30.6454,30.5968,30.6454,48900.0
2012-05-11 13:00:00,50.5,50.5,50.41,50.48,32900.0,30.6514,30.6514,30.5968,30.6393,32900.0
2012-05-11 13:05:00,50.46,50.47,50.33,50.33,27900.0,30.6272,30.6332,30.5483,30.5483,27900.0
2012-05-11 13:10:00,50.33,50.33,50.24,50.25,57200.0,30.5483,30.5483,30.4936,30.4997,57200.0
2012-05-11 13:15:00,50.24,50.28,50.21,50.27,5400.0,30.4936,30.5179,30.4754,30.5118,5400.0
2012-05-11 13:20:00,50.28,50.3,50.19,50.21,10200.0,30.5179,30.53,30.4633,30.4754,10200.0
2012-05-11 13:25:00,50.18,50.27,50.14,50.23,20900.0,30.4572,30.5118,30.4329,30.4876,20900.0
2012-05-11 13:30:00,50.23,50.31,50.23,50.27,29600.0,30.4876,30.5361,30.4876,30.5118,29600.0
2012-05-11 13:35:00,50.26,50.34,50.25,50.29,41800.0,30.5058,30.5543,30.4997,30.524,41800.0
2012-05-11 13:40:00,50.3,50.3,50.2,50.29,17200.0,30.53,30.53,30.4693,30.524,17200.0
2012-05-11 13:45:00,50.3,50.31,50.23,50.25,11200.0,30.53,30.5361,30.4876,30.4997,11200.0
2012-05-11 13:50:00,50.24,50.29,50.24,50.27,9500.0,30.4936,30.524,30.4936,30.5118,9500.0
2012-05-11 13:55:00,50.29,50.32,50.23,50.26,24700.0,30.524,30.5422,30.4876,30.5058,24700.0
2012-05-11 14:00:00,50.26,50.26,50.19,50.2,18300.0,30.5058,30.5058,30.4633,30.4693,18300.0
2012-05-11 14:05:00,50.21,50.26,50.17,50.23,13200.0,30.4754,30.5058,30.4511,30.4876,13200.0
2012-05-11 14:10:00,50.22,50.25,50.2,50.22,21900.0,30.4815,30.4997,30.4693,30.4815,21900.0
2012-05-11 14:15:00,50.24,50.34,50.23,50.29,22200.0,30.4936,30.5543,30.4876,30.524,22200.0
2012-05-11 14:20:00,50.29,50.29,50.22,50.24,5000.0,30.524,30.524,30.4815,30.4936,5000.0
2012-05-11 14:25:00,50.24,50.27,50.22,50.25,10200.0,30.4936,30.5118,30.4815,30.4997,10200.0
2012-05-11 14:30:00,50.22,50.23,50.14,50.18,14100.0,30.4815,30.4876,30.4329,30.4572,14100.0
2012-05-11 14:35:00,50.18,50.18,50.12,50.14,7800.0,30.4572,30.4572,30.4208,30.4329,7800.0
2012-05-11 14:40:00,50.15,50.2,50.15,50.18,16000.0,30.439,30.4693,30.439,30.4572,16000.0
2012-05-11 14:45:00,50.19,50.23,50.16,50.16,16600.0,30.4633,30.4876,30.4451,30.4451,16600.0
2012-05-11 14:50:00,50.16,50.19,50.15,50.17,25600.0,30.4451,30.4633,30.439,30.4511,25600.0
2012-05-11 14:55:00,50.18,50.19,50.12,50.17,20100.0,30.4572,30.4633,30.4208,30.4511,20100.0
2012-05-11 15:00:00,50.18,50.25,50.14,50.17,28500.0,30.4572,30.4997,30.4329,30.4511,28500.0
2012-05-11 15:05:00,50.17,50.18,50.1,50.15,40000.0,30.4511,30.4572,30.4087,30.439,40000.0
2012-05-11 15:10:00,50.15,50.18,50.1,50.16,29900.0,30.439,30.4572,30.4087,30.4451,29900.0
2012-05-11 15:15:00,50.14,50.19,50.11,50.14,27300.0,30.4329,30.4633,30.4147,30.4329,27300.0
2012-05-11 15:20:00,50.12,50.18,50.11,50.18,20500.0,30.4208,30.4572,30.4147,30.4572,20500.0
2012-05-11 15:25:00,50.18,50.25,50.15,50.25,29200.0,30.4572,30.4997,30.439,30.4997,29200.0
2012-05-11 15:30:00,50.25,50.26,50.19,50.25,39000.0,30.4997,30.5058,30.4633,30.4997,39000.0
2012-05-11 15:35:00,50.24,50.26,50.18,50.2,50200.0,30.4936,30.5058,30.4572,30.4693,50200.0
2012-05-11 15:40:00,50.2,50.2,50.05,50.07,49900.0,30.4693,30.4693,30.3783,30.3904,49900.0
2012-05-11 15:45:00,50.07,50.1,49.96,49.99,89000.0,30.3904,30.4087,30.3237,30.3419,89000.0
2012-05-11 15:50:00,49.97,50.05,49.89,49.98,234800.0,30.3297,30.3783,30.2812,30.3358,234800.0
2012-05-11 15:55:00,49.99,50.12,49.98,50.05,265000.0,30.3419,30.4208,30.3358,30.3783,265000.0
2012-05-14 09:30:00,49.48,49.63,49.15,49.63,35300.0,30.0323,30.1234,29.832,30.1234,35300.0
2012-05-14 09:35:00,49.58,49.58,49.35,49.55,35700.0,30.093,30.093,29.9534,30.0748,35700.0
2012-05-14 09:40:00,49.56,49.57,49.39,49.43,20700.0,30.0809,30.087,29.9777,30.002,20700.0
2012-05-14 09:45:00,49.4,49.46,49.3,49.3,18200.0,29.9838,30.0202,29.9231,29.9231,18200.0
2012-05-14 09:50:00,49.33,49.44,49.33,49.4,27900.0,29.9413,30.0081,29.9413,29.9838,27900.0
2012-05-14 09:55:00,49.39,49.44,49.3,49.37,47600.0,29.9777,30.0081,29.9231,29.9656,47600.0
2012-05-14 10:00:00,49.34,49.43,49.3,49.36,25500.0,29.9474,30.002,29.9231,29.9595,25500.0
2012-05-14 10:05:00,49.36,49.4,49.29,49.4,17400.0,29.9595,29.9838,29.917,29.9838,17400.0
2012-05-14 10:10:00,49.38,49.41,49.28,49.35,21500.0,29.9716,29.9898,29.9109,29.9534,21500.0
2012-05-14 10:15:00,49.36,49.4,49.32,49.32,18500.0,29.9595,29.9838,29.9352,29.9352,18500.0
2012-05-14 10:20:00,49.33,49.4,49.27,49.37,11000.0,29.9413,29.9838,29.9049,29.9656,11000.0
2012-05-14 10:25:00,49.36,49.38,49.28,49.36,16900.0,29.9595,29.9716,29.9109,29.9595,16900.0
2012-05-14 10:30:00,49.37,49.46,49.37,49.45,12800.0,29.9656,30.0202,29.9656,30.0141,12800.0
2012-05-14 10:35:00,49.45,49.47,49.41,49.43,19200.0,30.0141,30.0263,29.9898,30.002,19200.0
2012-05-14 10:40:00,49.42,49.48,49.39,49.45,11100.0,29.9959,30.0323,29.9777,30.0141,11100.0
2012-05-14 10:45:00,49.47,49.49,49.43,49.49,31800.0,30.0263,30.0384,30.002,30.0384,31800.0
2012-05-14 10:50:00,49.5,49.59,49.49,49.49,55700.0,30.0445,30.0991,30.0384,30.0384,55700.0
2012-05-14 10:55:00,49.5,49.58,49.46,49.58,35500.0,30.0445,30.093,30.0202,30.093,35500.0
2012-05-14 11:00:00,49.57,49.59,49.52,49.55,12200.0,30.087,30.0991,30.0566,30.0748,12200.0
2012-05-14 11:05:00,49.55,49.55,49.47,49.49,11500.0,30.0748,30.0748,30.0263,30.0384,11500.0
2012-05-14 11:10:00,49.46,49.53,49.46,49.52,15200.0,30.0202,30.0627,30.0202,30.0566,15200.0
2012-05-14 11:15:00,49.5,49.54,49.48,49.54,17000.0,30.0445,30.0688,30.0323,30.0688,17000.0
2012-05-14 11:20:00,49.54,49.67,49.51,49.62,12900.0,30.0688,30.1477,30.0505,30.1173,12900.0
2012-05-14 11:25:00,49.64,49.76,49.63,49.66,42100.0,30.1295,30.2023,30.1234,30.1416,42100.0
2012-05-14 11:30:00,49.64,49.69,49.61,49.63,20600.0,30.1295,30.1598,30.1112,30.1234,20600.0
2012-05-14 11:35:00,49.63,49.7,49.62,49.7,7700.0,30.1234,30.1659,30.1173,30.1659,7700.0
2012-05-14 11:40:00,49.71,49.71,49.66,49.69,9100.0,30.1719,30.1719,30.1416,30.1598,9100.0
2012-05-14 11:45:00,49.68,49.72,49.67,49.67,5000.0,30.1537,30.178,30.1477,30.1477,5000.0
2012-05-14 11:50:00,49.68,49.7,49.67,49.69,7800.0,30.1537,30.1659,30.1477,30.1598,7800.0
2012-05-14 11:55:00,49.68,49.73,49.67,49.73,14900.0,30.1537,30.1841,30.1477,30.1841,14900.0
2012-05-14 12:00:00,49.73,49.77,49.71,49.75,8100.0,30.1841,30.2084,30.1719,30.1962,8100.0
2012-05-14 12:05:00,49.75,49.77,49.73,49.73,21700.0,30.1962,30.2084,30.1841,30.1841,21700.0
2012-05-14 12:10:00,49.74,49.77,49.71,49.71,8400.0,30.1901,30.2084,30.1719,30.1719,8400.0
2012-05-14 12:15:00,49.71,49.78,49.68,49.78,14800.0,30.1719,30.2144,30.1537,30.2144,14800.0
2012-05-14 12:20:00,49.79,49.83,49.78,49.82,21300.0,30.2205,30.2448,30.2144,30.2387,21300.0
2012-05-14 12:25:00,49.83,49.83,49.78,49.78,3700.0,30.2448,30.2448,30.2144,30.2144,3700.0
2012-05-14 12:30:00,49.78,49.79,49.72,49.76,6800.0,30.2144,30.2205,30.178,30.2023,6800.0
2012-05-14 12:35:00,49.76,49.78,49.74,49.76,2800.0,30.2023,30.2144,30.1901,30.2023,2800.0
2012-05-14 12:40:00,49.76,49.8,49.76,49.8,11400.0,30.2023,30.2266,30.2023,30.2266,11400.0
2012-05-14 12:45:00,49.81,49.81,49.78,49.78,8900.0,30.2326,30.2326,30.2144,30.2144,8900.0
2012-05-14 12:50:00,49.78,49.81,49.77,49.8,13700.0,30.2144,30.2326,30.2084,30.2266,13700.0
2012-05-14 12:55:00,49.8,49.81,49.76,49.79,8100.0,30.2266,30.2326,30.2023,30.2205,8100.0
2012-05-14 13:00:00,49.8,49.9,49.78,49.88,39200.0,30.2266,30.2873,30.2144,30.2751,39200.0
2012-05-14 13:05:00,49.88,49.9,49.84,49.85,32000.0,30.2751,30.2873,30.2508,30.2569,32000.0
2012-05-14 13:10:00,49.85,49.85,49.76,49.79,9600.0,30.2569,30.2569,30.2023,30.2205,9600.0
2012-05-14 13:15:00,49.8,49.82,49.71,49.75,18600.0,30.2266,30.2387,30.1719,30.1962,18600.0
2012-05-14 13:20:00,49.75,49.82,49.74,49.8,11100.0,30.1962,30.2387,30.1901,30.2266,11100.0
2012-05-14 13:25:00,49.8,49.82,49.78,49.81,19000.0,30.2266,30.2387,30.2144,30.2326,19000.0
2012-05-14 13:30:00,49.8,49.86,49.79,49.85,10100.0,30.2266,30.263,30.2205,30.2569,10100.0
2012-05-14 13:35:00,49.86,49.95,49.86,49.94,11900.0,30.263,30.3176,30.263,30.3115,11900.0
2012-05-14 13:40:00,49.94,49.96,49.92,49.94,9800.0,30.3115,30.3237,30.2994,30.3115,9800.0
2012-05-14 13:45:00,49.95,50.0,49.94,50.0,6600.0,30.3176,30.348,30.3115,30.348,6600.0
2012-05-14 13:50:00,50.0,50.14,50.0,50.09,22900.0,30.348,30.4329,30.348,30.4026,22900.0
2012-05-14 13:55:00,50.08,50.11,50.02,50.03,8800.0,30.3965,30.4147,30.3601,30.3662,8800.0
2012-05-14 14:00:00,50.04,50.11,50.04,50.09,20100.0,30.3722,30.4147,30.3722,30.4026,20100.0
2012-05-14 14:05:00,50.09,50.12,50.07,50.11,12800.0,30.4026,30.4208,30.3904,30.4147,12800.0
2012-05-14 14:10:00,50.11,50.11,50.01,50.04,12900.0,30.4147,30.4147,30.354,30.3722,12900.0
2012-05-14 14:15:00,50.06,50.07,49.96,49.96,11300.0,30.3844,30.3904,30.3237,30.3237,11300.0
2012-05-14 14:20:00,49.96,50.07,49.96,50.05,7500.0,30.3237,30.3904,30.3237,30.3783,7500.0
2012-05-14 14:25:00,50.06,50.11,50.05,50.11,18100.0,30.3844,30.4147,30.3783,30.4147,18100.0
2012-05-14 14:30:00,50.11,50.12,50.07,50.1,26800.0,30.4147,30.4208,30.3904,30.4087,26800.0
2012-05-14 14:35:00,50.09,50.11,50.05,50.08,45700.0,30.4026,30.4147,30.3783,30.3965,45700.0
2012-05-14 14:40:00,50.07,50.12,50.05,50.12,31000.0,30.3904,30.4208,30.3783,30.4208,31000.0
2012-05-14 14:45:00,50.11,50.12,50.03,50.04,19400.0,30.4147,30.4208,30.3662,30.3722,19400.0
2012-05-14 14:50:00,50.05,50.08,50.01,50.01,7800.0,30.3783,30.3965,30.354,30.354,7800.0
2012-05-14 14:55:00,50.0,50.04,49.96,49.99,16700.0,30.348,30.3722,30.3237,30.3419,16700.0
2012-05-14 15:00:00,50.0,50.0,49.9,49.9,16400.0,30.348,30.348,30.2873,30.2873,16400.0
2012-05-14 15:05:00,49.89,49.98,49.88,49.98,26700.0,30.2812,30.3358,30.2751,30.3358,26700.0
2012-05-14 15:10:00,49.98,50.06,49.97,50.06,32200.0,30.3358,30.3844,30.3297,30.3844,32200.0
2012-05-14 15:15:00,50.06,50.13,50.05,50.05,24900.0,30.3844,30.4269,30.3783,30.3783,24900.0
2012-05-14 15:20:00,50.04,50.08,49.98,50.08,26500.0,30.3722,30.3965,30.3358,30.3965,26500.0
2012-05-14 15:25:00,50.08,50.13,50.05,50.06,24400.0,30.3965,30.4269,30.3783,30.3844,24400.0
2012-05-14 15:30:00,50.07,50.12,50.07,50.11,51300.0,30.3904,30.4208,30.3904,30.4147,51300.0
2012-05-14 15:35:00,50.11,50.13,50.1,50.11,45000.0,30.4147,30.4269,30.4087,30.4147,45000.0
2012-05-14 15:40:00,50.12,50.13,50.02,50.05,42700.0,30.4208,30.4269,30.3601,30.3783,42700.0
2012-05-14 15:45:00,50.06,50.07,49.99,50.05,55800.0,30.3844,30.3904,30.3419,30.3783,55800.0
2012-05-14 15:50:00,50.05,50.05,49.99,49.99,78300.0,30.3783,30.3783,30.3419,30.3419,78300.0
2012-05-14 15:55:00,49.99,50.05,49.95,49.99,118200.0,30.3419,30.3783,30.3176,30.3419,118200.0
2012-05-15 09:30:00,49.9,49.94,49.71,49.87,40600.0,30.2873,30.3115,30.1719,30.2691,40600.0
2012-05-15 09:35:00,49.84,49.91,49.67,49.68,14900.0,30.2508,30.2933,30.1477,30.1537,14900.0
2012-05-15 09:40:00,49.67,49.74,49.52,49.52,17200.0,30.1477,30.1901,30.0566,30.0566,17200.0
2012-05-15 09:45:00,49.52,49.62,49.5,49.57,17400.0,30.0566,30.1173,30.0445,30.087,17400.0
2012-05-15 09:50:00,49.6,49.84,49.6,49.73,32600.0,30.1052,30.2508,30.1052,30.1841,32600.0
2012-05-15 09:55:00,49.69,49.88,49.65,49.71,24700.0,30.1598,30.2751,30.1355,30.1719,24700.0
2012-05-15 10:00:00,49.71,49.86,49.65,49.66,11100.0,30.1719,30.263,30.1355,30.1416,11100.0
2012-05-15 10:05:00,49.69,49.86,49.66,49.81,16100.0,30.1598,30.263,30.1416,30.2326,16100.0
2012-05-15 10:10:00,49.8,49.8,49.73,49.74,19600.0,30.2266,30.2266,30.1841,30.1901,19600.0
2012-05-15 10:15:00,49.75,49.75,49.59,49.65,15700.0,30.1962,30.1962,30.0991,30.1355,15700.0
2012-05-15 10:20:00,49.66,49.83,49.66,49.8,12100.0,30.1416,30.2448,30.1416,30.2266,12100.0
2012-05-15 10:25:00,49.81,49.92,49.73,49.89,31500.0,30.2326,30.2994,30.1841,30.2812,31500.0
2012-05-15 10:30:00,49.93,49.96,49.82,49.96,46600.0,30.3055,30.3237,30.2387,30.3237,46600.0
2012-05-15 10:35:00,49.96,50.13,49.96,50.13,26100.0,30.3237,30.4269,30.3237,30.4269,26100.0
2012-05-15 10:40:00,50.13,50.22,50.07,50.14,34500.0,30.4269,30.4815,30.3904,30.4329,34500.0
2012-05-15 10:45:00,50.12,50.15,50.06,50.15,13900.0,30.4208,30.439,30.3844,30.439,13900.0
2012-05-15 10:50:00,50.14,50.18,50.1,50.16,8800.0,30.4329,30.4572,30.4087,30.4451,8800.0
2012-05-15 10:55:00,50.16,50.21,50.1,50.11,20500.0,30.4451,30.4754,30.4087,30.4147,20500.0
2012-05-15 11:00:00,50.12,50.12,49.98,49.99,11400.0,30.4208,30.4208,30.3358,30.3419,11400.0
2012-05-15 11:05:00,49.98,50.08,49.95,50.03,7300.0,30.3358,30.3965,30.3176,30.3662,7300.0
2012-05-15 11:10:00,50.01,50.01,49.78,49.82,6400.0,30.354,30.354,30.2144,30.2387,6400.0
2012-05-15 11:15:00,49.83,49.93,49.83,49.92,5000.0,30.2448,30.3055,30.2448,30.2994,5000.0
2012-05-15 11:20:00,49.93,49.95,49.9,49.92,4000.0,30.3055,30.3176,30.2873,30.2994,4000.0
2012-05-15 11:25:00,49.9,49.93,49.88,49.88,5300.0,30.2873,30.3055,30.2751,30.2751,5300.0
2012-05-15 11:30:00,49.89,49.94,49.87,49.89,15400.0,30.2812,30.3115,30.2691,30.2812,15400.0
2012-05-15 11:35:00,49.89,50.09,49.88,50.06,15600.0,30.2812,30.4026,30.2751,30.3844,15600.0
2012-05-15 11:40:00,50.05,50.11,50.04,50.07,29900.0,30.3783,30.4147,30.3722,30.3904,29900.0
2012-05-15 11:45:00,50.07,50.18,50.03,50.13,47600.0,30.3904,30.4572,30.3662,30.4269,47600.0
2012-05-15 11:50:00,50.13,50.13,50.05,50.1,20300.0,30.4269,30.4269,30.3783,30.4087,20300.0
2012-05-15 11:55:00,50.08,50.12,50.07,50.11,4500.0,30.3965,30.4208,30.3904,30.4147,4500.0
2012-05-15 12:00:00,50.1,50.13,50.08,50.12,6100.0,30.4087,30.4269,30.3965,30.4208,6100.0
2012-05-15 12:05:00,50.12,50.19,50.11,50.15,32700.0,30.4208,30.4633,30.4147,30.439,32700.0
2012-05-15 12:10:00,50.15,50.28,50.15,50.24,33700.0,30.439,30.5179,30.439,30.4936,33700.0
2012-05-15 12:15:00,50.25,50.27,50.2,50.24,11300.0,30.4997,30.5118,30.4693,30.4936,11300.0
2012-05-15 12:20:00,50.21,50.23,50.17,50.19,6800.0,30.4754,30.4876,30.4511,30.4633,6800.0
2012-05-15 12:25:00,50.18,50.27,50.18,50.24,13400.0,30.4572,30.5118,30.4572,30.4936,13400.0
2012-05-15 12:30:00,50.25,50.26,50.19,50.21,11200.0,30.4997,30.5058,30.4633,30.4754,11200.0
2012-05-15 12:35:00,50.21,50.27,50.21,50.25,3700.0,30.4754,30.5118,30.4754,30.4997,3700.0
2012-05-15 12:40:00,50.23,50.29,50.21,50.26,46900.0,30.4876,30.524,30.4754,30.5058,46900.0
2012-05-15 12:45:00,50.24,50.24,50.16,50.17,6300.0,30.4936,30.4936,30.4451,30.4511,6300.0
2012-05-15 12:50:00,50.17,50.18,50.07,50.09,7900.0,30.4511,30.4572,30.3904,30.4026,7900.0
2012-05-15 12:55:00,50.09,50.16,50.09,50.16,10900.0,30.4026,30.4451,30.4026,30.4451,10900.0
2012-05-15 13:00:00,50.16,50.24,50.16,50.21,16800.0,30.4451,30.4936,30.4451,30.4754,16800.0
2012-05-15 13:05:00,50.21,50.27,50.21,50.25,26600.0,30.4754,30.5118,30.4754,30.4997,26600.0
2012-05-15 13:10:00,50.23,50.27,50.19,50.2,23500.0,30.4876,30.5118,30.4633,30.4693,23500.0
2012-05-15 13:15:00,50.19,50.2,50.15,50.16,6800.0,30.4633,30.4693,30.439,30.4451,6800.0
2012-05-15 13:20:00,50.16,50.22,50.15,50.19,17200.0,30.4451,30.4815,30.439,30.4633,17200.0
2012-05-15 13:25:00,50.2,50.23,50.16,50.16,12500.0,30.4693,30.4876,30.4451,30.4451,12500.0
2012-05-15 13:30:00,50.16,50.2,50.05,50.05,9500.0,30.4451,30.4693,30.3783,30.3783,9500.0
2012-05-15 13:35:00,50.06,50.11,50.06,50.07,10900.0,30.3844,30.4147,30.3844,30.3904,10900.0
2012-05-15 13:40:00,50.08,50.09,49.99,50.0,7500.0,30.3965,30.4026,30.3419,30.348,7500.0
2012-05-15 13:45:00,50.0,50.04,49.96,50.02,25000.0,30.348,30.3722,30.3237,30.3601,25000.0
2012-05-15 13:50:00,50.0,50.03,49.99,50.01,4900.0,30.348,30.3662,30.3419,30.354,4900.0
2012-05-15 13:55:00,50.02,50.02,49.9,49.95,19000.0,30.3601,30.3601,30.2873,30.3176,19000.0
2012-05-15 14:00:00,49.95,50.03,49.92,49.92,14900.0,30.3176,30.3662,30.2994,30.2994,14900.0
2012-05-15 14:05:00,49.92,49.96,49.87,49.96,7700.0,30.2994,30.3237,30.2691,30.3237,7700.0
2012-05-15 14:10:00,49.95,50.0,49.93,50.0,16200.0,30.3176,30.348,30.3055,30.348,16200.0
2012-05-15 14:15:00,49.99,50.01,49.92,49.96,9900.0,30.3419,30.354,30.2994,30.3237,9900.0
2012-05-15 14:20:00,49.96,50.09,49.96,50.02,10100.0,30.3237,30.4026,30.3237,30.3601,10100.0
2012-05-15 14:25:00,50.02,50.02,49.95,49.99,10200.0,30.3601,30.3601,30.3176,30.3419,10200.0
2012-05-15 14:30:00,49.99,49.99,49.94,49.95,6600.0,30.3419,30.3419,30.3115,30.3176,6600.0
2012-05-15 14:35:00,49.97,49.98,49.87,49.87,9700.0,30.3297,30.3358,30.2691,30.2691,9700.0
2012-05-15 14:40:00,49.87,49.9,49.81,49.87,12500.0,30.2691,30.2873,30.2326,30.2691,12500.0
2012-05-15 14:45:00,49.87,49.89,49.83,49.86,20500.0,30.2691,30.2812,30.2448,30.263,20500.0
2012-05-15 14:50:00,49.86,49.86,49.8,49.85,17100.0,30.263,30.263,30.2266,30.2569,17100.0
2012-05-15 14:55:00,49.86,49.89,49.82,49.86,44600.0,30.263,30.2812,30.2387,30.263,44600.0
2012-05-15 15:00:00,49.86,49.87,49.73,49.8,104200.0,30.263,30.2691,30.1841,30.2266,104200.0
2012-05-15 15:05:00,49.8,49.87,49.73,49.78,67600.0,30.2266,30.2691,30.1841,30.2144,67600.0
2012-05-15 15:10:00,49.78,49.79,49.52,49.61,81200.0,30.2144,30.2205,30.0566,30.1112,81200.0
2012-05-15 15:15:00,49.61,49.72,49.53,49.68,41600.0,30.1112,30.178,30.0627,30.1537,41600.0
2012-05-15 15:20:00,49.66,49.69,49.58,49.67,35300.0,30.1416,30.1598,30.093,30.1477,35300.0
2012-05-15 15:25:00,49.68,49.69,49.55,49.61,26900.0,30.1537,30.1598,30.0748,30.1112,26900.0
2012-05-15 15:30:00,49.6,49.71,49.59,49.68,40700.0,30.1052,30.1719,30.0991,30.1537,40700.0
2012-05-15 15:35:00,49.68,49.72,49.61,49.68,36300.0,30.1537,30.178,30.1112,30.1537,36300.0
2012-05-15 15:40:00,49.66,49.77,49.62,49.7,32400.0,30.1416,30.2084,30.1173,30.1659,32400.0
2012-05-15 15:45:00,49.7,49.77,49.6,49.68,49400.0,30.1659,30.2084,30.1052,30.1537,49400.0
2012-05-15 15:50:00,49.67,49.68,49.58,49.66,50600.0,30.1477,30.1537,30.093,30.1416,50600.0
2012-05-15 15:55:00,49.66,49.74,49.63,49.64,61200.0,30.1416,30.1901,30.1234,30.1295,61200.0
2012-05-16 09:30:00,48.67,48.91,48.16,48.3,181700.0,29.5407,29.6864,29.2312,29.3161,181700.0
2012-05-16 09:35:00,48.29,48.34,47.92,48.13,145300.0,29.3101,29.3404,29.0855,29.2129,145300.0
2012-05-16 09:40:00,48.11,48.11,47.85,47.85,51500.0,29.2008,29.2008,29.043,29.043,51500.0
2012-05-16 09:45:00,47.89,47.98,47.86,47.92,89100.0,29.0673,29.1219,29.0491,29.0855,89100.0
2012-05-16 09:50:00,47.94,48.19,47.89,48.15,59900.0,29.0976,29.2494,29.0673,29.2251,59900.0
2012-05-16 09:55:00,48.15,48.22,48.12,48.13,59100.0,29.2251,29.2676,29.2069,29.2129,59100.0
2012-05-16 10:00:00,48.13,48.18,47.87,47.9,104000.0,29.2129,29.2433,29.0551,29.0733,104000.0
2012-05-16 10:05:00,47.9,47.98,47.72,47.95,55800.0,29.0733,29.1219,28.9641,29.1037,55800.0
2012-05-16 10:10:00,47.94,47.95,47.73,47.76,122400.0,29.0976,29.1037,28.9702,28.9884,122400.0
2012-05-16 10:15:00,47.76,47.93,47.75,47.87,39900.0,28.9884,29.0916,28.9823,29.0551,39900.0
2012-05-16 10:20:00,47.88,47.92,47.82,47.84,71400.0,29.0612,29.0855,29.0248,29.0369,71400.0
2012-05-16 10:25:00,47.85,47.92,47.75,47.85,56100.0,29.043,29.0855,28.9823,29.043,56100.0
2012-05-16 10:30:00,47.86,47.95,47.82,47.86,61900.0,29.0491,29.1037,29.0248,29.0491,61900.0
2012-05-16 10:35:00,47.86,47.95,47.85,47.94,48800.0,29.0491,29.1037,29.043,29.0976,48800.0
2012-05-16 10:40:00,47.94,47.96,47.91,47.95,40300.0,29.0976,29.1098,29.0794,29.1037,40300.0
2012-05-16 10:45:00,47.94,48.08,47.91,47.96,75300.0,29.0976,29.1826,29.0794,29.1098,75300.0
2012-05-16 10:50:00,47.97,48.0,47.95,48.0,38600.0,29.1158,29.134,29.1037,29.134,38600.0
2012-05-16 10:55:00,48.0,48.0,47.92,47.95,37600.0,29.134,29.134,29.0855,29.1037,37600.0
2012-05-16 11:00:00,47.97,48.0,47.94,48.0,25600.0,29.1158,29.134,29.0976,29.134,25600.0
2012-05-16 11:05:00,47.98,47.98,47.83,47.93,72600.0,29.1219,29.1219,29.0309,29.0916,72600.0
2012-05-16 11:10:00,47.92,47.96,47.84,47.86,44100.0,29.0855,29.1098,29.0369,29.0491,44100.0
2012-05-16 11:15:00,47.86,47.91,47.79,47.87,39100.0,29.0491,29.0794,29.0066,29.0551,39100.0
2012-05-16 11:20:00,47.87,47.87,47.69,47.77,42400.0,29.0551,29.0551,28.9459,28.9944,42400.0
2012-05-16 11:25:00,47.78,47.8,47.63,47.69,50900.0,29.0005,29.0126,28.9095,28.9459,50900.0
2012-05-16 11:30:00,47.69,47.79,47.67,47.67,25200.0,28.9459,29.0066,28.9337,28.9337,25200.0
2012-05-16 11:35:00,47.66,47.66,47.6,47.62,24200.0,28.9277,28.9277,28.8913,28.9034,24200.0
2012-05-16 11:40:00,47.63,47.7,47.54,47.7,37800.0,28.9095,28.9519,28.8548,28.9519,37800.0
2012-05-16 11:45:00,47.7,47.71,47.56,47.62,28200.0,28.9519,28.958,28.867,28.9034,28200.0
2012-05-16 11:50:00,47.62,47.7,47.52,47.56,46500.0,28.9034,28.9519,28.8427,28.867,46500.0
2012-05-16 11:55:00,47.56,47.63,47.5,47.56,36700.0,28.867,28.9095,28.8306,28.867,36700.0
2012-05-16 12:00:00,47.58,47.66,47.54,47.63,16000.0,28.8791,28.9277,28.8548,28.9095,16000.0
2012-05-16 12:05:00,47.63,47.76,47.55,47.75,28400.0,28.9095,28.9884,28.8609,28.9823,28400.0
2012-05-16 12:10:00,47.75,47.8,47.7,47.71,31800.0,28.9823,29.0126,28.9519,28.958,31800.0
2012-05-16 12:15:00,47.71,47.71,47.59,47.61,22900.0,28.958,28.958,28.8852,28.8973,22900.0
2012-05-16 12:20:00,47.6,47.64,47.5,47.57,30100.0,28.8913,28.9155,28.8306,28.873,30100.0
2012-05-16 12:25:00,47.57,47.62,47.52,47.61,18600.0,28.873,28.9034,28.8427,28.8973,18600.0
2012-05-16 12:30:00,47.61,47.66,47.56,47.58,17900.0,28.8973,28.9277,28.867,28.8791,17900.0
2012-05-16 12:35:00,47.59,47.59,47.53,47.57,20500.0,28.8852,28.8852,28.8488,28.873,20500.0
2012-05-16 12:40:00,47.58,47.62,47.54,47.56,17800.0,28.8791,28.9034,28.8548,28.867,17800.0
2012-05-16 12:45:00,47.56,47.65,47.55,47.62,23700.0,28.867,28.9216,28.8609,28.9034,23700.0
2012-05-16 12:50:00,47.61,47.66,47.57,47.57,12300.0,28.8973,28.9277,28.873,28.873,12300.0
2012-05-16 12:55:00,47.58,47.59,47.52,47.58,54800.0,28.8791,28.8852,28.8427,28.8791,54800.0
2012-05-16 13:00:00,47.58,47.64,47.57,47.58,27500.0,28.8791,28.9155,28.873,28.8791,27500.0
2012-05-16 13:05:00,47.59,47.63,47.55,47.6,23300.0,28.8852,28.9095,28.8609,28.8913,23300.0
2012-05-16 13:10:00,47.61,47.66,47.61,47.65,20000.0,28.8973,28.9277,28.8973,28.9216,20000.0
2012-05-16 13:15:00,47.66,47.74,47.62,47.7,20100.0,28.9277,28.9762,28.9034,28.9519,20100.0
2012-05-16 13:20:00,47.69,47.7,47.64,47.64,16000.0,28.9459,28.9519,28.9155,28.9155,16000.0
2012-05-16 13:25:00,47.63,47.7,47.57,47.59,28400.0,28.9095,28.9519,28.873,28.8852,28400.0
2012-05-16 13:30:00,47.6,47.6,47.5,47.51,31600.0,28.8913,28.8913,28.8306,28.8366,31600.0
2012-05-16 13:35:00,47.51,47.51,47.26,47.28,65400.0,28.8366,28.8366,28.6849,28.697,65400.0
2012-05-16 13:40:00,47.26,47.31,47.23,47.26,35600.0,28.6849,28.7152,28.6667,28.6849,35600.0
2012-05-16 13:45:00,47.26,47.3,47.22,47.29,29200.0,28.6849,28.7092,28.6606,28.7031,29200.0
2012-05-16 13:50:00,47.29,47.29,47.19,47.21,39000.0,28.7031,28.7031,28.6424,28.6545,39000.0
2012-05-16 13:55:00,47.2,47.31,47.17,47.22,41400.0,28.6485,28.7152,28.6303,28.6606,41400.0
2012-05-16 14:00:00,47.23,47.38,47.1,47.15,98300.0,28.6667,28.7577,28.5878,28.6181,98300.0
2012-05-16 14:05:00,47.14,47.19,47.1,47.16,40100.0,28.6121,28.6424,28.5878,28.6242,40100.0
2012-05-16 14:10:00,47.14,47.17,47.09,47.14,104400.0,28.6121,28.6303,28.5817,28.6121,104400.0
2012-05-16 14:15:00,47.14,47.28,47.14,47.28,30000.0,28.6121,28.697,28.6121,28.697,30000.0
2012-05-16 14:20:00,47.28,47.31,47.22,47.24,24300.0,28.697,28.7152,28.6606,28.6727,24300.0
2012-05-16 14:25:00,47.24,47.28,47.21,47.26,21400.0,28.6727,28.697,28.6545,28.6849,21400.0
2012-05-16 14:30:00,47.26,47.32,47.19,47.19,42800.0,28.6849,28.7213,28.6424,28.6424,42800.0
2012-05-16 14:35:00,47.17,47.19,47.11,47.12,29100.0,28.6303,28.6424,28.5938,28.5999,29100.0
2012-05-16 14:40:00,47.12,47.24,47.11,47.19,25400.0,28.5999,28.6727,28.5938,28.6424,25400.0
2012-05-16 14:45:00,47.2,47.34,47.18,47.26,32900.0,28.6485,28.7334,28.6363,28.6849,32900.0
2012-05-16 14:50:00,47.25,47.3,47.23,47.3,44800.0,28.6788,28.7092,28.6667,28.7092,44800.0
2012-05-16 14:55:00,47.3,47.4,47.3,47.36,44000.0,28.7092,28.7699,28.7092,28.7456,44000.0
2012-05-16 15:00:00,47.36,47.37,47.23,47.29,63300.0,28.7456,28.7517,28.6667,28.7031,63300.0
2012-05-16 15:05:00,47.28,47.32,47.26,47.26,37300.0,28.697,28.7213,28.6849,28.6849,37300.0
2012-05-16 15:10:00,47.27,47.32,47.22,47.27,40600.0,28.691,28.7213,28.6606,28.691,40600.0
2012-05-16 15:15:00,47.26,47.31,47.26,47.28,36600.0,28.6849,28.7152,28.6849,28.697,36600.0
2012-05-16 15:20:00,47.28,47.29,47.21,47.27,56600.0,28.697,28.7031,28.6545,28.691,56600.0
2012-05-16 15:25:00,47.27,47.33,47.16,47.16,77100.0,28.691,28.7274,28.6242,28.6242,77100.0
2012-05-16 15:30:00,47.16,47.28,47.15,47.27,72000.0,28.6242,28.697,28.6181,28.691,72000.0
2012-05-16 15:35:00,47.27,47.38,47.27,47.34,64000.0,28.691,28.7577,28.691,28.7334,64000.0
2012-05-16 15:40:00,47.33,47.34,47.25,47.28,80400.0,28.7274,28.7334,28.6788,28.697,80400.0
2012-05-16 15:45:00,47.28,47.29,47.2,47.21,133500.0,28.697,28.7031,28.6485,28.6545,133500.0
2012-05-16 15:50:00,47.21,47.22,47.11,47.11,139400.0,28.6545,28.6606,28.5938,28.5938,139400.0
2012-05-16 15:55:00,47.11,47.19,47.08,47.1,198300.0,28.5938,28.6424,28.5756,28.5878,198300.0
2012-05-17 09:30:00,47.11,47.48,46.95,47.36,86500.0,28.5938,28.8184,28.4967,28.7456,86500.0
2012-05-17 09:35:00,47.37,47.39,47.12,47.12,24100.0,28.7517,28.7638,28.5999,28.5999,24100.0
2012-05-17 09:40:00,47.12,47.25,47.12,47.16,21100.0,28.5999,28.6788,28.5999,28.6242,21100.0
2012-05-17 09:45:00,47.13,47.16,47.06,47.08,23100.0,28.606,28.6242,28.5635,28.5756,23100.0
2012-05-17 09:50:00,47.07,47.09,46.99,47.05,26900.0,28.5696,28.5817,28.521,28.5574,26900.0
2012-05-17 09:55:00,47.04,47.09,47.0,47.04,19400.0,28.5514,28.5817,28.5271,28.5514,19400.0
2012-05-17 10:00:00,47.03,47.04,46.8,46.95,40100.0,28.5453,28.5514,28.4057,28.4967,40100.0
2012-05-17 10:05:00,46.96,47.07,46.94,47.04,28200.0,28.5028,28.5696,28.4907,28.5514,28200.0
2012-05-17 10:10:00,47.08,47.14,46.99,47.0,18400.0,28.5756,28.6121,28.521,28.5271,18400.0
2012-05-17 10:15:00,46.99,47.18,46.99,47.07,10300.0,28.521,28.6363,28.521,28.5696,10300.0
2012-05-17 10:20:00,47.06,47.1,47.0,47.06,12700.0,28.5635,28.5878,28.5271,28.5635,12700.0
2012-05-17 10:25:00,47.04,47.05,46.95,47.01,24400.0,28.5514,28.5574,28.4967,28.5331,24400.0
2012-05-17 10:30:00,47.0,47.0,46.86,46.97,61000.0,28.5271,28.5271,28.4421,28.5089,61000.0
2012-05-17 10:35:00,46.95,47.02,46.88,46.99,23000.0,28.4967,28.5392,28.4542,28.521,23000.0
2012-05-17 10:40:00,46.98,47.0,46.89,46.91,23200.0,28.5149,28.5271,28.4603,28.4725,23200.0
2012-05-17 10:45:00,46.92,46.97,46.79,46.82,27600.0,28.4785,28.5089,28.3996,28.4178,27600.0
2012-05-17 10:50:00,46.81,46.88,46.75,46.75,44000.0,28.4118,28.4542,28.3753,28.3753,44000.0
2012-05-17 10:55:00,46.76,46.79,46.68,46.77,32700.0,28.3814,28.3996,28.3329,28.3875,32700.0
2012-05-17 11:00:00,46.76,46.8,46.71,46.76,35800.0,28.3814,28.4057,28.3511,28.3814,35800.0
2012-05-17 11:05:00,46.75,46.84,46.73,46.82,21300.0,28.3753,28.43,28.3632,28.4178,21300.0
2012-05-17 11:10:00,46.81,46.85,46.73,46.81,17900.0,28.4118,28.436,28.3632,28.4118,17900.0
2012-05-17 11:15:00,46.81,46.82,46.73,46.78,11600.0,28.4118,28.4178,28.3632,28.3935,11600.0
2012-05-17 11:20:00,46.77,46.78,46.71,46.75,11500.0,28.3875,28.3935,28.3511,28.3753,11500.0
2012-05-17 11:25:00,46.76,46.76,46.68,46.68,16900.0,28.3814,28.3814,28.3329,28.3329,16900.0
2012-05-17 11:30:00,46.67,46.72,46.63,46.68,50000.0,28.3268,28.3571,28.3025,28.3329,50000.0
2012-05-17 11:35:00,46.67,46.71,46.6,46.67,33200.0,28.3268,28.3511,28.2843,28.3268,33200.0
2012-05-17 11:40:00,46.66,46.7,46.6,46.64,14600.0,28.3207,28.345,28.2843,28.3086,14600.0
2012-05-17 11:45:00,46.64,46.66,46.6,46.61,57300.0,28.3086,28.3207,28.2843,28.2904,57300.0
2012-05-17 11:50:00,46.6,46.63,46.58,46.61,36000.0,28.2843,28.3025,28.2722,28.2904,36000.0
2012-05-17 11:55:00,46.62,46.68,46.59,46.68,39000.0,28.2964,28.3329,28.2782,28.3329,39000.0
2012-05-17 12:00:00,46.67,46.69,46.58,46.6,31800.0,28.3268,28.3389,28.2722,28.2843,31800.0
2012-05-17 12:05:00,46.59,46.64,46.5,46.54,50300.0,28.2782,28.3086,28.2236,28.2479,50300.0
2012-05-17 12:10:00,46.54,46.55,46.47,46.54,48500.0,28.2479,28.2539,28.2054,28.2479,48500.0
2012-05-17 12:15:00,46.53,46.59,46.5,46.59,25000.0,28.2418,28.2782,28.2236,28.2782,25000.0
2012-05-17 12:20:00,46.58,46.72,46.57,46.68,23700.0,28.2722,28.3571,28.2661,28.3329,23700.0
2012-05-17 12:25:00,46.67,46.7,46.59,46.63,10900.0,28.3268,28.345,28.2782,28.3025,10900.0
2012-05-17 12:30:00,46.6,46.64,46.58,46.63,17300.0,28.2843,28.3086,28.2722,28.3025,17300.0
2012-05-17 12:35:00,46.62,46.65,46.62,46.63,36200.0,28.2964,28.3146,28.2964,28.3025,36200.0
2012-05-17 12:40:00,46.64,46.67,46.59,46.59,49600.0,28.3086,28.3268,28.2782,28.2782,49600.0
2012-05-17 12:45:00,46.6,46.7,46.59,46.69,23200.0,28.2843,28.345,28.2782,28.3389,23200.0
2012-05-17 12:50:00,46.69,46.71,46.66,46.67,20400.0,28.3389,28.3511,28.3207,28.3268,20400.0
2012-05-17 12:55:00,46.67,46.68,46.62,46.64,7100.0,28.3268,28.3329,28.2964,28.3086,7100.0
2012-05-17 13:00:00,46.65,46.69,46.63,46.66,6600.0,28.3146,28.3389,28.3025,28.3207,6600.0
2012-05-17 13:05:00,46.67,46.8,46.66,46.76,16700.0,28.3268,28.4057,28.3207,28.3814,16700.0
2012-05-17 13:10:00,46.75,46.8,46.75,46.76,11700.0,28.3753,28.4057,28.3753,28.3814,11700.0
2012-05-17 13:15:00,46.75,46.83,46.73,46.82,13800.0,28.3753,28.4239,28.3632,28.4178,13800.0
2012-05-17 13:20:00,46.82,46.85,46.8,46.85,21100.0,28.4178,28.436,28.4057,28.436,21100.0
2012-05-17 13:25:00,46.84,46.87,46.82,46.84,21600.0,28.43,28.4482,28.4178,28.43,21600.0
2012-05-17 13:30:00,46.84,46.87,46.8,46.8,38600.0,28.43,28.4482,28.4057,28.4057,38600.0
2012-05-17 13:35:00,46.8,46.88,46.8,46.84,36900.0,28.4057,28.4542,28.4057,28.43,36900.0
2012-05-17 13:40:00,46.83,46.86,46.81,46.83,17200.0,28.4239,28.4421,28.4118,28.4239,17200.0
2012-05-17 13:45:00,46.83,46.84,46.74,46.74,22100.0,28.4239,28.43,28.3693,28.3693,22100.0
2012-05-17 13:50:00,46.75,46.82,46.75,46.8,8500.0,28.3753,28.4178,28.3753,28.4057,8500.0
2012-05-17 13:55:00,46.79,46.84,46.78,46.8,11300.0,28.3996,28.43,28.3935,28.4057,11300.0
2012-05-17 14:00:00,46.79,46.82,46.77,46.82,18700.0,28.3996,28.4178,28.3875,28.4178,18700.0
2012-05-17 14:05:00,46.81,46.83,46.77,46.8,17900.0,28.4118,28.4239,28.3875,28.4057,17900.0
2012-05-17 14:10:00,46.8,46.81,46.76,46.77,18200.0,28.4057,28.4118,28.3814,28.3875,18200.0
2012-05-17 14:15:00,46.77,46.78,46.71,46.77,13100.0,28.3875,28.3935,28.3511,28.3875,13100.0
2012-05-17 14:20:00,46.76,46.85,46.76,46.79,27000.0,28.3814,28.436,28.3814,28.3996,27000.0
2012-05-17 14:25:00,46.78,46.78,46.73,46.76,15700.0,28.3935,28.3935,28.3632,28.3814,15700.0
2012-05-17 14:30:00,46.76,46.77,46.72,46.73,11000.0,28.3814,28.3875,28.3571,28.3632,11000.0
2012-05-17 14:35:00,46.72,46.73,46.69,46.72,26600.0,28.3571,28.3632,28.3389,28.3571,26600.0
2012-05-17 14:40:00,46.72,46.74,46.7,46.72,13900.0,28.3571,28.3693,28.345,28.3571,13900.0
2012-05-17 14:45:00,46.72,46.72,46.61,46.62,16300.0,28.3571,28.3571,28.2904,28.2964,16300.0
2012-05-17 14:50:00,46.61,46.64,46.57,46.58,16800.0,28.2904,28.3086,28.2661,28.2722,16800.0
2012-05-17 14:55:00,46.58,46.62,46.57,46.62,14600.0,28.2722,28.2964,28.2661,28.2964,14600.0
2012-05-17 15:00:00,46.61,46.68,46.6,46.65,19100.0,28.2904,28.3329,28.2843,28.3146,19100.0
2012-05-17 15:05:00,46.65,46.66,46.57,46.57,47700.0,28.3146,28.3207,28.2661,28.2661,47700.0
2012-05-17 15:10:00,46.58,46.59,46.55,46.58,104100.0,28.2722,28.2782,28.2539,28.2722,104100.0
2012-05-17 15:15:00,46.58,46.65,46.57,46.63,41500.0,28.2722,28.3146,28.2661,28.3025,41500.0
2012-05-17 15:20:00,46.64,46.64,46.57,46.58,23400.0,28.3086,28.3086,28.2661,28.2722,23400.0
2012-05-17 15:25:00,46.58,46.59,46.56,46.58,37700.0,28.2722,28.2782,28.26,28.2722,37700.0
2012-05-17 15:30:00,46.58,46.59,46.45,46.47,87900.0,28.2722,28.2782,28.1933,28.2054,87900.0
2012-05-17 15:35:00,46.47,46.48,46.38,46.39,111300.0,28.2054,28.2115,28.1508,28.1568,111300.0
2012-05-17 15:40:00,46.4,46.41,46.36,46.38,44300.0,28.1629,28.169,28.1386,28.1508,44300.0
2012-05-17 15:45:00,46.39,46.4,46.29,46.34,108200.0,28.1568,28.1629,28.0961,28.1265,108200.0
2012-05-17 15:50:00,46.33,46.33,46.27,46.31,120900.0,28.1204,28.1204,28.084,28.1083,120900.0
2012-05-17 15:55:00,46.3,46.35,46.24,46.24,153300.0,28.1022,28.1326,28.0658,28.0658,153300.0
2012-05-18 09:30:00,46.32,46.7,46.32,46.66,235600.0,28.1143,28.345,28.1143,28.3207,235600.0
2012-05-18 09:35:00,46.64,46.65,46.42,46.52,74600.0,28.3086,28.3146,28.175,28.2357,74600.0
2012-05-18 09:40:00,46.5,46.54,46.38,46.47,35500.0,28.2236,28.2479,28.1508,28.2054,35500.0
2012-05-18 09:45:00,46.48,46.48,46.3,46.31,39300.0,28.2115,28.2115,28.1022,28.1083,39300.0
2012-05-18 09:50:00,46.31,46.49,46.27,46.45,18800.0,28.1083,28.2175,28.084,28.1933,18800.0
2012-05-18 09:55:00,46.45,46.51,46.41,46.48,30300.0,28.1933,28.2297,28.169,28.2115,30300.0
2012-05-18 10:00:00,46.46,46.51,46.36,46.5,34800.0,28.1993,28.2297,28.1386,28.2236,34800.0
2012-05-18 10:05:00,46.5,46.51,46.39,46.46,23000.0,28.2236,28.2297,28.1568,28.1993,23000.0
2012-05-18 10:10:00,46.46,46.46,46.35,46.38,62600.0,28.1993,28.1993,28.1326,28.1508,62600.0
2012-05-18 10:15:00,46.38,46.43,46.19,46.21,44300.0,28.1508,28.1811,28.0354,28.0476,44300.0
2012-05-18 10:20:00,46.21,46.33,46.14,46.27,26100.0,28.0476,28.1204,28.0051,28.084,26100.0
2012-05-18 10:25:00,46.27,46.3,46.24,46.28,13900.0,28.084,28.1022,28.0658,28.0901,13900.0
2012-05-18 10:30:00,46.26,46.42,46.22,46.39,41200.0,28.0779,28.175,28.0537,28.1568,41200.0
2012-05-18 10:35:00,46.4,46.44,46.31,46.44,37100.0,28.1629,28.1872,28.1083,28.1872,37100.0
2012-05-18 10:40:00,46.46,46.49,46.4,46.45,39000.0,28.1993,28.2175,28.1629,28.1933,39000.0
2012-05-18 10:45:00,46.45,46.47,46.42,46.47,19100.0,28.1933,28.2054,28.175,28.2054,19100.0
2012-05-18 10:50:00,46.46,46.53,46.45,46.5,30200.0,28.1993,28.2418,28.1933,28.2236,30200.0
2012-05-18 10:55:00,46.49,46.5,46.41,46.46,13800.0,28.2175,28.2236,28.169,28.1993,13800.0
2012-05-18 11:00:00,46.46,46.49,46.37,46.41,17000.0,28.1993,28.2175,28.1447,28.169,17000.0
2012-05-18 11:05:00,46.42,46.42,46.15,46.16,25600.0,28.175,28.175,28.0112,28.0172,25600.0
2012-05-18 11:10:00,46.17,46.3,46.15,46.15,26900.0,28.0233,28.1022,28.0112,28.0112,26900.0
2012-05-18 11:15:00,46.14,46.17,46.08,46.12,19300.0,28.0051,28.0233,27.9687,27.993,19300.0
2012-05-18 11:20:00,46.12,46.15,46.05,46.08,28100.0,27.993,28.0112,27.9505,27.9687,28100.0
2012-05-18 11:25:00,46.09,46.25,46.09,46.12,15400.0,27.9747,28.0719,27.9747,27.993,15400.0
2012-05-18 11:30:00,46.11,46.2,45.91,46.03,45300.0,27.9869,28.0415,27.8655,27.9383,45300.0
2012-05-18 11:35:00,46.04,46.04,45.83,45.94,48700.0,27.9444,27.9444,27.8169,27.8837,48700.0
2012-05-18 11:40:00,45.94,46.12,45.91,46.09,19000.0,27.8837,27.993,27.8655,27.9747,19000.0
2012-05-18 11:45:00,46.09,46.09,45.85,45.89,24400.0,27.9747,27.9747,27.8291,27.8534,24400.0
2012-05-18 11:50:00,45.88,45.91,45.8,45.87,33800.0,27.8473,27.8655,27.7987,27.8412,33800.0
2012-05-18 11:55:00,45.87,45.94,45.72,45.88,26900.0,27.8412,27.8837,27.7502,27.8473,26900.0
2012-05-18 12:00:00,45.91,46.08,45.91,46.02,23000.0,27.8655,27.9687,27.8655,27.9323,23000.0
2012-05-18 12:05:00,45.99,46.08,45.98,46.08,14700.0,27.914,27.9687,27.908,27.9687,14700.0
2012-05-18 12:10:00,46.09,46.21,46.08,46.16,15800.0,27.9747,28.0476,27.9687,28.0172,15800.0
2012-05-18 12:15:00,46.16,46.17,46.07,46.13,15800.0,28.0172,28.0233,27.9626,27.999,15800.0
2012-05-18 12:20:00,46.12,46.12,46.05,46.08,12100.0,27.993,27.993,27.9505,27.9687,12100.0
2012-05-18 12:25:00,46.09,46.18,46.08,46.13,22000.0,27.9747,28.0294,27.9687,27.999,22000.0
2012-05-18 12:30:00,46.13,46.16,46.08,46.1,18500.0,27.999,28.0172,27.9687,27.9808,18500.0
2012-05-18 12:35:00,46.12,46.15,46.06,46.15,49700.0,27.993,28.0112,27.9565,28.0112,49700.0
2012-05-18 12:40:00,46.16,46.26,46.16,46.16,22200.0,28.0172,28.0779,28.0172,28.0172,22200.0
2012-05-18 12:45:00,46.15,46.16,46.09,46.14,17100.0,28.0112,28.0172,27.9747,28.0051,17100.0
2012-05-18 12:50:00,46.15,46.2,46.07,46.07,31800.0,28.0112,28.0415,27.9626,27.9626,31800.0
2012-05-18 12:55:00,46.07,46.08,46.01,46.02,14500.0,27.9626,27.9687,27.9262,27.9323,14500.0
2012-05-18 13:00:00,46.01,46.04,45.97,45.98,15600.0,27.9262,27.9444,27.9019,27.908,15600.0
2012-05-18 13:05:00,45.97,45.98,45.91,45.93,16400.0,27.9019,27.908,27.8655,27.8776,16400.0
2012-05-18 13:10:00,45.93,45.97,45.91,45.96,17600.0,27.8776,27.9019,27.8655,27.8958,17600.0
2012-05-18 13:15:00,45.93,45.98,45.9,45.92,34100.0,27.8776,27.908,27.8594,27.8716,34100.0
2012-05-18 13:20:00,45.94,45.97,45.92,45.92,9500.0,27.8837,27.9019,27.8716,27.8716,9500.0
2012-05-18 13:25:00,45.93,46.0,45.91,46.0,24900.0,27.8776,27.9201,27.8655,27.9201,24900.0
2012-05-18 13:30:00,45.99,46.01,45.95,45.97,19100.0,27.914,27.9262,27.8898,27.9019,19100.0
2012-05-18 13:35:00,45.97,46.0,45.9,45.94,39500.0,27.9019,27.9201,27.8594,27.8837,39500.0
2012-05-18 13:40:00,45.93,46.03,45.93,46.0,60700.0,27.8776,27.9383,27.8776,27.9201,60700.0
2012-05-18 13:45:00,46.0,46.02,45.97,46.01,51000.0,27.9201,27.9323,27.9019,27.9262,51000.0
2012-05-18 13:50:00,46.01,46.03,45.93,46.0,29400.0,27.9262,27.9383,27.8776,27.9201,29400.0
2012-05-18 13:55:00,46.0,46.01,45.96,45.96,23200.0,27.9201,27.9262,27.8958,27.8958,23200.0
2012-05-18 14:00:00,45.95,46.0,45.93,45.95,14300.0,27.8898,27.9201,27.8776,27.8898,14300.0
2012-05-18 14:05:00,45.95,46.0,45.87,45.92,30300.0,27.8898,27.9201,27.8412,27.8716,30300.0
2012-05-18 14:10:00,45.9,45.97,45.84,45.96,30200.0,27.8594,27.9019,27.823,27.8958,30200.0
2012-05-18 14:15:00,45.99,45.99,45.87,45.88,10300.0,27.914,27.914,27.8412,27.8473,10300.0
2012-05-18 14:20:00,45.87,45.91,45.83,45.87,14700.0,27.8412,27.8655,27.8169,27.8412,14700.0
2012-05-18 14:25:00,45.86,45.9,45.8,45.88,12100.0,27.8351,27.8594,27.7987,27.8473,12100.0
2012-05-18 14:30:00,45.88,45.88,45.75,45.81,17300.0,27.8473,27.8473,27.7684,27.8048,17300.0
2012-05-18 14:35:00,45.79,45.85,45.71,45.72,28700.0,27.7927,27.8291,27.7441,27.7502,28700.0
2012-05-18 14:40:00,45.72,45.76,45.68,45.71,22700.0,27.7502,27.7744,27.7259,27.7441,22700.0
2012-05-18 14:45:00,45.73,45.85,45.73,45.84,14700.0,27.7562,27.8291,27.7562,27.823,14700.0
2012-05-18 14:50:00,45.83,45.89,45.82,45.83,19800.0,27.8169,27.8534,27.8109,27.8169,19800.0
2012-05-18 14:55:00,45.84,45.84,45.78,45.83,11400.0,27.823,27.823,27.7866,27.8169,11400.0
2012-05-18 15:00:00,45.84,45.88,45.76,45.84,20100.0,27.823,27.8473,27.7744,27.823,20100.0
2012-05-18 15:05:00,45.85,45.93,45.84,45.91,27000.0,27.8291,27.8776,27.823,27.8655,27000.0
2012-05-18 15:10:00,45.91,45.99,45.9,45.94,31100.0,27.8655,27.914,27.8594,27.8837,31100.0
2012-05-18 15:15:00,45.94,45.96,45.89,45.93,17200.0,27.8837,27.8958,27.8534,27.8776,17200.0
2012-05-18 15:20:00,45.92,45.92,45.8,45.83,28400.0,27.8716,27.8716,27.7987,27.8169,28400.0
2012-05-18 15:25:00,45.81,45.86,45.74,45.74,29000.0,27.8048,27.8351,27.7623,27.7623,29000.0
2012-05-18 15:30:00,45.75,45.79,45.68,45.72,36900.0,27.7684,27.7927,27.7259,27.7502,36900.0
2012-05-18 15:35:00,45.73,45.78,45.66,45.72,30400.0,27.7562,27.7866,27.7138,27.7502,30400.0
2012-05-18 15:40:00,45.72,45.73,45.62,45.64,43600.0,27.7502,27.7562,27.6895,27.7016,43600.0
2012-05-18 15:45:00,45.64,45.71,45.63,45.64,48200.0,27.7016,27.7441,27.6955,27.7016,48200.0
2012-05-18 15:50:00,45.63,45.65,45.55,45.56,71300.0,27.6955,27.7077,27.647,27.6531,71300.0
2012-05-18 15:55:00,45.56,45.68,45.56,45.56,237100.0,27.6531,27.7259,27.6531,27.6531,237100.0
2012-05-21 09:30:00,45.71,45.71,45.42,45.5,36600.0,27.7441,27.7441,27.5681,27.6166,36600.0
2012-05-21 09:35:00,45.53,45.77,45.52,45.68,41000.0,27.6348,27.7805,27.6288,27.7259,41000.0
2012-05-21 09:40:00,45.64,45.72,45.51,45.62,38900.0,27.7016,27.7502,27.6227,27.6895,38900.0
2012-05-21 09:45:00,45.6,45.62,45.48,45.52,37500.0,27.6773,27.6895,27.6045,27.6288,37500.0
2012-05-21 09:50:00,45.52,45.53,45.39,45.4,23700.0,27.6288,27.6348,27.5499,27.5559,23700.0
2012-05-21 09:55:00,45.41,45.63,45.4,45.56,28000.0,27.562,27.6955,27.5559,27.6531,28000.0
2012-05-21 10:00:00,45.57,45.73,45.53,45.7,49600.0,27.6591,27.7562,27.6348,27.738,49600.0
2012-05-21 10:05:00,45.72,45.75,45.66,45.75,49900.0,27.7502,27.7684,27.7138,27.7684,49900.0
2012-05-21 10:10:00,45.74,45.75,45.62,45.67,39100.0,27.7623,27.7684,27.6895,27.7198,39100.0
2012-05-21 10:15:00,45.7,45.88,45.68,45.81,28800.0,27.738,27.8473,27.7259,27.8048,28800.0
2012-05-21 10:20:00,45.82,45.83,45.66,45.67,49500.0,27.8109,27.8169,27.7138,27.7198,49500.0
2012-05-21 10:25:00,45.66,45.75,45.66,45.67,50000.0,27.7138,27.7684,27.7138,27.7198,50000.0
2012-05-21 10:30:00,45.67,45.75,45.65,45.71,41000.0,27.7198,27.7684,27.7077,27.7441,41000.0
2012-05-21 10:35:00,45.72,45.74,45.69,45.73,40000.0,27.7502,27.7623,27.732,27.7562,40000.0
2012-05-21 10:40:00,45.72,45.75,45.66,45.66,53200.0,27.7502,27.7684,27.7138,27.7138,53200.0
2012-05-21 10:45:00,45.66,45.75,45.66,45.7,50700.0,27.7138,27.7684,27.7138,27.738,50700.0
2012-05-21 10:50:00,45.71,45.77,45.69,45.73,25100.0,27.7441,27.7805,27.732,27.7562,25100.0
2012-05-21 10:55:00,45.75,45.81,45.72,45.73,42200.0,27.7684,27.8048,27.7502,27.7562,42200.0
2012-05-21 11:00:00,45.75,45.76,45.72,45.74,20100.0,27.7684,27.7744,27.7502,27.7623,20100.0
2012-05-21 11:05:00,45.75,45.77,45.71,45.74,17300.0,27.7684,27.7805,27.7441,27.7623,17300.0
2012-05-21 11:10:00,45.72,45.79,45.68,45.79,18800.0,27.7502,27.7927,27.7259,27.7927,18800.0
2012-05-21 11:15:00,45.8,45.86,45.78,45.82,28500.0,27.7987,27.8351,27.7866,27.8109,28500.0
2012-05-21 11:20:00,45.81,45.83,45.75,45.8,58600.0,27.8048,27.8169,27.7684,27.7987,58600.0
2012-05-21 11:25:00,45.79,45.83,45.75,45.81,83600.0,27.7927,27.8169,27.7684,27.8048,83600.0
2012-05-21 11:30:00,45.8,45.81,45.76,45.76,14700.0,27.7987,27.8048,27.7744,27.7744,14700.0
2012-05-21 11:35:00,45.78,45.83,45.78,45.79,87600.0,27.7866,27.8169,27.7866,27.7927,87600.0
2012-05-21 11:40:00,45.79,45.86,45.77,45.85,25100.0,27.7927,27.8351,27.7805,27.8291,25100.0
2012-05-21 11:45:00,45.86,45.91,45.84,45.85,22700.0,27.8351,27.8655,27.823,27.8291,22700.0
2012-05-21 11:50:00,45.86,45.87,45.82,45.83,24500.0,27.8351,27.8412,27.8109,27.8169,24500.0
2012-05-21 11:55:00,45.83,45.86,45.81,45.85,49500.0,27.8169,27.8351,27.8048,27.8291,49500.0
2012-05-21 12:00:00,45.85,45.92,45.85,45.88,45200.0,27.8291,27.8716,27.8291,27.8473,45200.0
2012-05-21 12:05:00,45.88,45.9,45.84,45.87,12300.0,27.8473,27.8594,27.823,27.8412,12300.0
2012-05-21 12:10:00,45.88,45.93,45.88,45.91,16000.0,27.8473,27.8776,27.8473,27.8655,16000.0
2012-05-21 12:15:00,45.91,45.94,45.9,45.94,39000.0,27.8655,27.8837,27.8594,27.8837,39000.0
2012-05-21 12:20:00,45.92,45.96,45.9,45.96,42700.0,27.8716,27.8958,27.8594,27.8958,42700.0
2012-05-21 12:25:00,45.96,46.0,45.93,45.97,37000.0,27.8958,27.9201,27.8776,27.9019,37000.0
2012-05-21 12:30:00,45.98,46.0,45.96,45.99,32200.0,27.908,27.9201,27.8958,27.914,32200.0
2012-05-21 12:35:00,45.99,46.02,45.96,46.0,31400.0,27.914,27.9323,27.8958,27.9201,31400.0
2012-05-21 12:40:00,46.0,46.02,45.98,46.0,15400.0,27.9201,27.9323,27.908,27.9201,15400.0
2012-05-21 12:45:00,46.0,46.01,45.98,45.99,17900.0,27.9201,27.9262,27.908,27.914,17900.0
2012-05-21 12:50:00,46.0,46.02,45.96,46.01,20200.0,27.9201,27.9323,27.8958,27.9262,20200.0
2012-05-21 12:55:00,46.01,46.01,45.96,46.0,17000.0,27.9262,27.9262,27.8958,27.9201,17000.0
2012-05-21 13:00:00,46.01,46.04,45.98,46.0,17600.0,27.9262,27.9444,27.908,27.9201,17600.0
2012-05-21 13:05:00,45.99,46.02,45.95,45.99,14100.0,27.914,27.9323,27.8898,27.914,14100.0
2012-05-21 13:10:00,45.99,46.01,45.94,45.94,15300.0,27.914,27.9262,27.8837,27.8837,15300.0
2012-05-21 13:15:00,45.94,45.98,45.94,45.98,6900.0,27.8837,27.908,27.8837,27.908,6900.0
2012-05-21 13:20:00,45.99,46.01,45.98,46.0,31800.0,27.914,27.9262,27.908,27.9201,31800.0
2012-05-21 13:25:00,46.0,46.01,45.99,45.99,26900.0,27.9201,27.9262,27.914,27.914,26900.0
2012-05-21 13:30:00,45.99,46.01,45.98,45.98,22400.0,27.914,27.9262,27.908,27.908,22400.0
2012-05-21 13:35:00,45.98,46.03,45.98,46.03,6900.0,27.908,27.9383,27.908,27.9383,6900.0
2012-05-21 13:40:00,46.02,46.09,46.01,46.08,15100.0,27.9323,27.9747,27.9262,27.9687,15100.0
2012-05-21 13:45:00,46.08,46.16,46.06,46.1,35500.0,27.9687,28.0172,27.9565,27.9808,35500.0
2012-05-21 13:50:00,46.09,46.12,46.03,46.1,23400.0,27.9747,27.993,27.9383,27.9808,23400.0
2012-05-21 13:55:00,46.1,46.11,46.05,46.08,18600.0,27.9808,27.9869,27.9505,27.9687,18600.0
2012-05-21 14:00:00,46.09,46.09,45.99,46.02,19400.0,27.9747,27.9747,27.914,27.9323,19400.0
2012-05-21 14:05:00,46.02,46.07,46.0,46.06,12900.0,27.9323,27.9626,27.9201,27.9565,12900.0
2012-05-21 14:10:00,46.06,46.1,46.03,46.1,20800.0,27.9565,27.9808,27.9383,27.9808,20800.0
2012-05-21 14:15:00,46.09,46.13,46.07,46.11,39700.0,27.9747,27.999,27.9626,27.9869,39700.0
2012-05-21 14:20:00,46.12,46.19,46.09,46.15,29600.0,27.993,28.0354,27.9747,28.0112,29600.0
2012-05-21 14:25:00,46.16,46.16,46.11,46.12,17900.0,28.0172,28.0172,27.9869,27.993,17900.0
2012-05-21 14:30:00,46.13,46.15,46.12,46.15,17100.0,27.999,28.0112,27.993,28.0112,17100.0
2012-05-21 14:35:00,46.15,46.16,46.12,46.12,26400.0,28.0112,28.0172,27.993,27.993,26400.0
2012-05-21 14:40:00,46.12,46.16,46.12,46.16,21900.0,27.993,28.0172,27.993,28.0172,21900.0
2012-05-21 14:45:00,46.15,46.19,46.14,46.19,17100.0,28.0112,28.0354,28.0051,28.0354,17100.0
2012-05-21 14:50:00,46.18,46.22,46.18,46.19,38800.0,28.0294,28.0537,28.0294,28.0354,38800.0
2012-05-21 14:55:00,46.19,46.22,46.17,46.2,23000.0,28.0354,28.0537,28.0233,28.0415,23000.0
2012-05-21 15:00:00,46.2,46.27,46.2,46.26,12200.0,28.0415,28.084,28.0415,28.0779,12200.0
2012-05-21 15:05:00,46.26,46.26,46.21,46.23,17300.0,28.0779,28.0779,28.0476,28.0597,17300.0
2012-05-21 15:10:00,46.23,46.24,46.2,46.23,12500.0,28.0597,28.0658,28.0415,28.0597,12500.0
2012-05-21 15:15:00,46.23,46.27,46.22,46.25,18800.0,28.0597,28.084,28.0537,28.0719,18800.0
2012-05-21 15:20:00,46.25,46.27,46.23,46.25,45100.0,28.0719,28.084,28.0597,28.0719,45100.0
2012-05-21 15:25:00,46.24,46.26,46.2,46.2,23700.0,28.0658,28.0779,28.0415,28.0415,23700.0
2012-05-21 15:30:00,46.2,46.26,46.17,46.23,28700.0,28.0415,28.0779,28.0233,28.0597,28700.0
2012-05-21 15:35:00,46.24,46.26,46.2,46.22,23200.0,28.0658,28.0779,28.0415,28.0537,23200.0
2012-05-21 15:40:00,46.23,46.26,46.18,46.19,27700.0,28.0597,28.0779,28.0294,28.0354,27700.0
2012-05-21 15:45:00,46.19,46.2,46.14,46.2,71300.0,28.0354,28.0415,28.0051,28.0415,71300.0
2012-05-21 15:50:00,46.2,46.25,46.19,46.23,87700.0,28.0415,28.0719,28.0354,28.0597,87700.0
2012-05-21 15:55:00,46.23,46.26,46.19,46.19,148300.0,28.0597,28.0779,28.0354,28.0354,148300.0
2012-05-22 09:30:00,46.17,46.29,46.13,46.2,39300.0,28.0233,28.0961,27.999,28.0415,39300.0
2012-05-22 09:35:00,46.18,46.19,46.01,46.08,40600.0,28.0294,28.0354,27.9262,27.9687,40600.0
2012-05-22 09:40:00,46.1,46.23,46.09,46.2,33100.0,27.9808,28.0597,27.9747,28.0415,33100.0
2012-05-22 09:45:00,46.2,46.2,46.13,46.16,12200.0,28.0415,28.0415,27.999,28.0172,12200.0
2012-05-22 09:50:00,46.14,46.18,46.09,46.09,21500.0,28.0051,28.0294,27.9747,27.9747,21500.0
2012-05-22 09:55:00,46.1,46.1,45.92,46.0,16700.0,27.9808,27.9808,27.8716,27.9201,16700.0
2012-05-22 10:00:00,46.0,46.03,45.92,45.96,15100.0,27.9201,27.9383,27.8716,27.8958,15100.0
2012-05-22 10:05:00,45.96,46.06,45.93,46.01,25000.0,27.8958,27.9565,27.8776,27.9262,25000.0
2012-05-22 10:10:00,46.0,46.07,46.0,46.04,17300.0,27.9201,27.9626,27.9201,27.9444,17300.0
2012-05-22 10:15:00,46.05,46.16,46.05,46.15,23900.0,27.9505,28.0172,27.9505,28.0112,23900.0
2012-05-22 10:20:00,46.15,46.16,46.11,46.12,35700.0,28.0112,28.0172,27.9869,27.993,35700.0
2012-05-22 10:25:00,46.13,46.16,46.08,46.08,16000.0,27.999,28.0172,27.9687,27.9687,16000.0
2012-05-22 10:30:00,46.08,46.15,46.08,46.13,11500.0,27.9687,28.0112,27.9687,27.999,11500.0
2012-05-22 10:35:00,46.13,46.2,46.13,46.19,26400.0,27.999,28.0415,27.999,28.0354,26400.0
2012-05-22 10:40:00,46.21,46.3,46.15,46.25,45600.0,28.0476,28.1022,28.0112,28.0719,45600.0
2012-05-22 10:45:00,46.25,46.27,46.2,46.25,13900.0,28.0719,28.084,28.0415,28.0719,13900.0
2012-05-22 10:50:00,46.26,46.27,46.21,46.23,40200.0,28.0779,28.084,28.0476,28.0597,40200.0
2012-05-22 10:55:00,46.24,46.25,46.18,46.23,16400.0,28.0658,28.0719,28.0294,28.0597,16400.0
2012-05-22 11:00:00,46.22,46.27,46.2,46.21,11800.0,28.0537,28.084,28.0415,28.0476,11800.0
2012-05-22 11:05:00,46.21,46.26,46.21,46.23,9600.0,28.0476,28.0779,28.0476,28.0597,9600.0
2012-05-22 11:10:00,46.23,46.26,46.17,46.19,18800.0,28.0597,28.0779,28.0233,28.0354,18800.0
2012-05-22 11:15:00,46.2,46.25,46.18,46.25,10600.0,28.0415,28.0719,28.0294,28.0719,10600.0
2012-05-22 11:20:00,46.25,46.26,46.21,46.23,17500.0,28.0719,28.0779,28.0476,28.0597,17500.0
2012-05-22 11:25:00,46.23,46.26,46.23,46.24,12000.0,28.0597,28.0779,28.0597,28.0658,12000.0
2012-05-22 11:30:00,46.24,46.27,46.23,46.23,29500.0,28.0658,28.084,28.0597,28.0597,29500.0
2012-05-22 11:35:00,46.23,46.29,46.23,46.28,16800.0,28.0597,28.0961,28.0597,28.0901,16800.0
2012-05-22 11:40:00,46.28,46.34,46.27,46.3,14600.0,28.0901,28.1265,28.084,28.1022,14600.0
2012-05-22 11:45:00,46.3,46.32,46.27,46.3,16600.0,28.1022,28.1143,28.084,28.1022,16600.0
2012-05-22 11:50:00,46.3,46.32,46.29,46.3,17200.0,28.1022,28.1143,28.0961,28.1022,17200.0
2012-05-22 11:55:00,46.29,46.31,46.27,46.27,29000.0,28.0961,28.1083,28.084,28.084,29000.0
2012-05-22 12:00:00,46.28,46.29,46.22,46.24,66600.0,28.0901,28.0961,28.0537,28.0658,66600.0
2012-05-22 12:05:00,46.25,46.25,46.13,46.15,46200.0,28.0719,28.0719,27.999,28.0112,46200.0
2012-05-22 12:10:00,46.15,46.26,46.12,46.24,36300.0,28.0112,28.0779,27.993,28.0658,36300.0
2012-05-22 12:15:00,46.23,46.23,46.18,46.2,15600.0,28.0597,28.0597,28.0294,28.0415,15600.0
2012-05-22 12:20:00,46.19,46.23,46.16,46.23,15400.0,28.0354,28.0597,28.0172,28.0597,15400.0
2012-05-22 12:25:00,46.23,46.26,46.21,46.23,10700.0,28.0597,28.0779,28.0476,28.0597,10700.0
2012-05-22 12:30:00,46.24,46.25,46.19,46.2,9300.0,28.0658,28.0719,28.0354,28.0415,9300.0
2012-05-22 12:35:00,46.2,46.22,46.13,46.14,11800.0,28.0415,28.0537,27.999,28.0051,11800.0
2012-05-22 12:40:00,46.14,46.18,46.09,46.09,15800.0,28.0051,28.0294,27.9747,27.9747,15800.0
2012-05-22 12:45:00,46.1,46.25,46.09,46.23,12800.0,27.9808,28.0719,27.9747,28.0597,12800.0
2012-05-22 12:50:00,46.23,46.26,46.23,46.25,14300.0,28.0597,28.0779,28.0597,28.0719,14300.0
2012-05-22 12:55:00,46.25,46.27,46.23,46.25,15500.0,28.0719,28.084,28.0597,28.0719,15500.0
2012-05-22 13:00:00,46.25,46.28,46.24,46.25,43100.0,28.0719,28.0901,28.0658,28.0719,43100.0
2012-05-22 13:05:00,46.25,46.26,46.22,46.26,17600.0,28.0719,28.0779,28.0537,28.0779,17600.0
2012-05-22 13:10:00,46.25,46.26,46.22,46.25,19300.0,28.0719,28.0779,28.0537,28.0719,19300.0
2012-05-22 13:15:00,46.25,46.29,46.18,46.21,15100.0,28.0719,28.0961,28.0294,28.0476,15100.0
2012-05-22 13:20:00,46.21,46.27,46.21,46.25,19100.0,28.0476,28.084,28.0476,28.0719,19100.0
2012-05-22 13:25:00,46.25,46.25,46.19,46.2,14200.0,28.0719,28.0719,28.0354,28.0415,14200.0
2012-05-22 13:30:00,46.19,46.22,46.15,46.2,23000.0,28.0354,28.0537,28.0112,28.0415,23000.0
2012-05-22 13:35:00,46.22,46.22,46.14,46.18,16000.0,28.0537,28.0537,28.0051,28.0294,16000.0
2012-05-22 13:40:00,46.19,46.19,46.1,46.1,20400.0,28.0354,28.0354,27.9808,27.9808,20400.0
2012-05-22 13:45:00,46.1,46.12,46.06,46.12,42800.0,27.9808,27.993,27.9565,27.993,42800.0
2012-05-22 13:50:00,46.12,46.16,46.1,46.16,13600.0,27.993,28.0172,27.9808,28.0172,13600.0
2012-05-22 13:55:00,46.17,46.19,46.13,46.17,16300.0,28.0233,28.0354,27.999,28.0233,16300.0
2012-05-22 14:00:00,46.16,46.25,46.14,46.21,14200.0,28.0172,28.0719,28.0051,28.0476,14200.0
2012-05-22 14:05:00,46.2,46.26,46.18,46.25,17700.0,28.0415,28.0779,28.0294,28.0719,17700.0
2012-05-22 14:10:00,46.24,46.26,46.19,46.24,29300.0,28.0658,28.0779,28.0354,28.0658,29300.0
2012-05-22 14:15:00,46.25,46.26,46.18,46.21,18500.0,28.0719,28.0779,28.0294,28.0476,18500.0
2012-05-22 14:20:00,46.23,46.27,46.18,46.22,80600.0,28.0597,28.084,28.0294,28.0537,80600.0
2012-05-22 14:25:00,46.22,46.26,46.21,46.22,15000.0,28.0537,28.0779,28.0476,28.0537,15000.0
2012-05-22 14:30:00,46.22,46.26,46.07,46.1,25500.0,28.0537,28.0779,27.9626,27.9808,25500.0
2012-05-22 14:35:00,46.1,46.16,46.1,46.11,10700.0,27.9808,28.0172,27.9808,27.9869,10700.0
2012-05-22 14:40:00,46.12,46.19,46.12,46.18,9800.0,27.993,28.0354,27.993,28.0294,9800.0
2012-05-22 14:45:00,46.19,46.19,46.12,46.15,30500.0,28.0354,28.0354,27.993,28.0112,30500.0
2012-05-22 14:50:00,46.15,46.17,46.1,46.11,17500.0,28.0112,28.0233,27.9808,27.9869,17500.0
2012-05-22 14:55:00,46.09,46.16,46.09,46.11,20300.0,27.9747,28.0172,27.9747,27.9869,20300.0
2012-05-22 15:00:00,46.11,46.17,46.1,46.13,26900.0,27.9869,28.0233,27.9808,27.999,26900.0
2012-05-22 15:05:00,46.14,46.17,46.12,46.15,18400.0,28.0051,28.0233,27.993,28.0112,18400.0
2012-05-22 15:10:00,46.15,46.16,46.1,46.13,17700.0,28.0112,28.0172,27.9808,27.999,17700.0
2012-05-22 15:15:00,46.13,46.16,46.09,46.09,23300.0,27.999,28.0172,27.9747,27.9747,23300.0
2012-05-22 15:20:00,46.09,46.11,46.02,46.04,25800.0,27.9747,27.9869,27.9323,27.9444,25800.0
2012-05-22 15:25:00,46.05,46.12,46.01,46.01,24900.0,27.9505,27.993,27.9262,27.9262,24900.0
2012-05-22 15:30:00,46.01,46.04,45.91,45.92,51100.0,27.9262,27.9444,27.8655,27.8716,51100.0
2012-05-22 15:35:00,45.92,46.0,45.9,45.92,28800.0,27.8716,27.9201,27.8594,27.8716,28800.0
2012-05-22 15:40:00,45.93,45.98,45.87,45.9,35600.0,27.8776,27.908,27.8412,27.8594,35600.0
2012-05-22 15:45:00,45.9,45.97,45.82,45.86,40000.0,27.8594,27.9019,27.8109,27.8351,40000.0
2012-05-22 15:50:00,45.86,46.0,45.85,45.97,92700.0,27.8351,27.9201,27.8291,27.9019,92700.0
2012-05-22 15:55:00,45.97,46.06,45.94,45.99,221100.0,27.9019,27.9565,27.8837,27.914,221100.0
2012-05-23 09:30:00,45.68,45.75,45.3,45.74,73600.0,27.7259,27.7684,27.4952,27.7623,73600.0
2012-05-23 09:35:00,45.73,45.86,45.53,45.8,80100.0,27.7562,27.8351,27.6348,27.7987,80100.0
2012-05-23 09:40:00,45.8,45.87,45.75,45.78,41700.0,27.7987,27.8412,27.7684,27.7866,41700.0
2012-05-23 09:45:00,45.78,45.85,45.72,45.77,60500.0,27.7866,27.8291,27.7502,27.7805,60500.0
2012-05-23 09:50:00,45.76,45.92,45.75,45.85,52500.0,27.7744,27.8716,27.7684,27.8291,52500.0
2012-05-23 09:55:00,45.85,45.97,45.82,45.9,72100.0,27.8291,27.9019,27.8109,27.8594,72100.0
2012-05-23 10:00:00,45.93,45.94,45.83,45.85,32200.0,27.8776,27.8837,27.8169,27.8291,32200.0
2012-05-23 10:05:00,45.88,45.95,45.76,45.78,58500.0,27.8473,27.8898,27.7744,27.7866,58500.0
2012-05-23 10:10:00,45.8,45.87,45.69,45.75,45100.0,27.7987,27.8412,27.732,27.7684,45100.0
2012-05-23 10:15:00,45.76,45.79,45.58,45.69,169500.0,27.7744,27.7927,27.6652,27.732,169500.0
2012-05-23 10:20:00,45.67,45.67,45.51,45.53,33700.0,27.7198,27.7198,27.6227,27.6348,33700.0
2012-05-23 10:25:00,45.54,45.6,45.43,45.6,24500.0,27.6409,27.6773,27.5742,27.6773,24500.0
2012-05-23 10:30:00,45.6,45.6,45.47,45.48,22200.0,27.6773,27.6773,27.5984,27.6045,22200.0
2012-05-23 10:35:00,45.46,45.57,45.36,45.4,27100.0,27.5924,27.6591,27.5317,27.5559,27100.0
2012-05-23 10:40:00,45.4,45.44,45.33,45.36,42800.0,27.5559,27.5802,27.5135,27.5317,42800.0
2012-05-23 10:45:00,45.34,45.34,45.2,45.27,48000.0,27.5195,27.5195,27.4346,27.477,48000.0
2012-05-23 10:50:00,45.28,45.3,45.23,45.25,39300.0,27.4831,27.4952,27.4528,27.4649,39300.0
2012-05-23 10:55:00,45.27,45.27,45.16,45.17,42300.0,27.477,27.477,27.4103,27.4163,42300.0
2012-05-23 11:00:00,45.18,45.19,45.02,45.06,60600.0,27.4224,27.4285,27.3253,27.3496,60600.0
2012-05-23 11:05:00,45.06,45.11,44.99,45.1,106300.0,27.3496,27.3799,27.3071,27.3739,106300.0
2012-05-23 11:10:00,45.1,45.15,45.05,45.1,77300.0,27.3739,27.4042,27.3435,27.3739,77300.0
2012-05-23 11:15:00,45.11,45.14,45.03,45.03,40500.0,27.3799,27.3981,27.3314,27.3314,40500.0
2012-05-23 11:20:00,45.02,45.08,44.95,45.0,53000.0,27.3253,27.3617,27.2828,27.3132,53000.0
2012-05-23 11:25:00,45.01,45.02,44.94,44.96,51800.0,27.3192,27.3253,27.2767,27.2889,51800.0
2012-05-23 11:30:00,44.97,45.03,44.92,44.93,29200.0,27.295,27.3314,27.2646,27.2707,29200.0
2012-05-23 11:35:00,44.91,44.98,44.81,44.96,50200.0,27.2585,27.301,27.1978,27.2889,50200.0
2012-05-23 11:40:00,44.96,45.03,44.92,44.98,31000.0,27.2889,27.3314,27.2646,27.301,31000.0
2012-05-23 11:45:00,44.98,45.02,44.92,44.99,41800.0,27.301,27.3253,27.2646,27.3071,41800.0
2012-05-23 11:50:00,44.99,45.02,44.95,44.98,27700.0,27.3071,27.3253,27.2828,27.301,27700.0
2012-05-23 11:55:00,44.97,44.98,44.88,44.9,26800.0,27.295,27.301,27.2403,27.2525,26800.0
2012-05-23 12:00:00,44.9,44.92,44.82,44.85,41200.0,27.2525,27.2646,27.2039,27.2221,41200.0
2012-05-23 12:05:00,44.85,44.88,44.82,44.88,32000.0,27.2221,27.2403,27.2039,27.2403,32000.0
2012-05-23 12:10:00,44.87,44.87,44.77,44.81,26900.0,27.2343,27.2343,27.1736,27.1978,26900.0
2012-05-23 12:15:00,44.81,44.91,44.8,44.88,41800.0,27.1978,27.2585,27.1918,27.2403,41800.0
2012-05-23 12:20:00,44.87,44.89,44.83,44.84,34500.0,27.2343,27.2464,27.21,27.216,34500.0
2012-05-23 12:25:00,44.84,44.85,44.78,44.81,35200.0,27.216,27.2221,27.1796,27.1978,35200.0
2012-05-23 12:30:00,44.82,44.87,44.8,44.87,49100.0,27.2039,27.2343,27.1918,27.2343,49100.0
2012-05-23 12:35:00,44.84,44.86,44.82,44.84,37100.0,27.216,27.2282,27.2039,27.216,37100.0
2012-05-23 12:40:00,44.85,44.96,44.82,44.94,28000.0,27.2221,27.2889,27.2039,27.2767,28000.0
2012-05-23 12:45:00,44.93,45.03,44.93,45.01,24000.0,27.2707,27.3314,27.2707,27.3192,24000.0
2012-05-23 12:50:00,45.02,45.07,44.99,45.03,26900.0,27.3253,27.3556,27.3071,27.3314,26900.0
2012-05-23 12:55:00,45.04,45.07,45.01,45.06,16900.0,27.3374,27.3556,27.3192,27.3496,16900.0
2012-05-23 13:00:00,45.06,45.16,45.06,45.13,25400.0,27.3496,27.4103,27.3496,27.3921,25400.0
2012-05-23 13:05:00,45.12,45.16,45.12,45.15,19800.0,27.386,27.4103,27.386,27.4042,19800.0
2012-05-23 13:10:00,45.15,45.19,45.12,45.15,27800.0,27.4042,27.4285,27.386,27.4042,27800.0
2012-05-23 13:15:00,45.15,45.19,45.14,45.16,20000.0,27.4042,27.4285,27.3981,27.4103,20000.0
2012-05-23 13:20:00,45.16,45.27,45.16,45.21,32900.0,27.4103,27.477,27.4103,27.4406,32900.0
2012-05-23 13:25:00,45.23,45.27,45.23,45.27,23200.0,27.4528,27.477,27.4528,27.477,23200.0
2012-05-23 13:30:00,45.29,45.32,45.19,45.2,43200.0,27.4892,27.5074,27.4285,27.4346,43200.0
2012-05-23 13:35:00,45.21,45.26,45.2,45.22,23900.0,27.4406,27.471,27.4346,27.4467,23900.0
2012-05-23 13:40:00,45.23,45.25,45.21,45.21,18900.0,27.4528,27.4649,27.4406,27.4406,18900.0
2012-05-23 13:45:00,45.22,45.25,45.2,45.24,24100.0,27.4467,27.4649,27.4346,27.4588,24100.0
2012-05-23 13:50:00,45.24,45.27,45.16,45.17,22400.0,27.4588,27.477,27.4103,27.4163,22400.0
2012-05-23 13:55:00,45.17,45.22,45.15,45.22,16600.0,27.4163,27.4467,27.4042,27.4467,16600.0
2012-05-23 14:00:00,45.22,45.23,45.14,45.15,29900.0,27.4467,27.4528,27.3981,27.4042,29900.0
2012-05-23 14:05:00,45.16,45.21,45.16,45.19,24100.0,27.4103,27.4406,27.4103,27.4285,24100.0
2012-05-23 14:10:00,45.18,45.2,45.05,45.05,26000.0,27.4224,27.4346,27.3435,27.3435,26000.0
2012-05-23 14:15:00,45.05,45.06,44.93,44.96,36300.0,27.3435,27.3496,27.2707,27.2889,36300.0
2012-05-23 14:20:00,44.95,45.04,44.94,44.99,19700.0,27.2828,27.3374,27.2767,27.3071,19700.0
2012-05-23 14:25:00,44.99,45.04,44.99,45.0,20800.0,27.3071,27.3374,27.3071,27.3132,20800.0
2012-05-23 14:30:00,44.99,45.09,44.98,45.08,26600.0,27.3071,27.3678,27.301,27.3617,26600.0
2012-05-23 14:35:00,45.08,45.14,45.07,45.1,39400.0,27.3617,27.3981,27.3556,27.3739,39400.0
2012-05-23 14:40:00,45.08,45.23,45.04,45.15,54900.0,27.3617,27.4528,27.3374,27.4042,54900.0
2012-05-23 14:45:00,45.16,45.17,45.06,45.07,41200.0,27.4103,27.4163,27.3496,27.3556,41200.0
2012-05-23 14:50:00,45.09,45.17,45.07,45.14,33100.0,27.3678,27.4163,27.3556,27.3981,33100.0
2012-05-23 14:55:00,45.14,45.21,45.1,45.17,39100.0,27.3981,27.4406,27.3739,27.4163,39100.0
2012-05-23 15:00:00,45.18,45.23,45.09,45.14,45400.0,27.4224,27.4528,27.3678,27.3981,45400.0
2012-05-23 15:05:00,45.13,45.23,45.09,45.23,46100.0,27.3921,27.4528,27.3678,27.4528,46100.0
2012-05-23 15:10:00,45.23,45.32,45.21,45.31,115700.0,27.4528,27.5074,27.4406,27.5013,115700.0
2012-05-23 15:15:00,45.31,45.46,45.31,45.46,69500.0,27.5013,27.5924,27.5013,27.5924,69500.0
2012-05-23 15:20:00,45.46,45.51,45.41,45.41,52200.0,27.5924,27.6227,27.562,27.562,52200.0
2012-05-23 15:25:00,45.41,45.55,45.4,45.51,65500.0,27.562,27.647,27.5559,27.6227,65500.0
2012-05-23 15:30:00,45.51,45.66,45.51,45.66,63000.0,27.6227,27.7138,27.6227,27.7138,63000.0
2012-05-23 15:35:00,45.66,45.82,45.65,45.81,146500.0,27.7138,27.8109,27.7077,27.8048,146500.0
2012-05-23 15:40:00,45.8,45.97,45.77,45.88,124500.0,27.7987,27.9019,27.7805,27.8473,124500.0
2012-05-23 15:45:00,45.89,45.93,45.87,45.89,166000.0,27.8534,27.8776,27.8412,27.8534,166000.0
2012-05-23 15:50:00,45.89,45.92,45.84,45.88,159700.0,27.8534,27.8716,27.823,27.8473,159700.0
2012-05-23 15:55:00,45.87,45.96,45.85,45.92,312400.0,27.8412,27.8958,27.8291,27.8716,312400.0
2012-05-24 09:30:00,46.13,46.13,45.61,45.73,77900.0,27.999,27.999,27.6834,27.7562,77900.0
2012-05-24 09:35:00,45.73,45.8,45.64,45.74,56400.0,27.7562,27.7987,27.7016,27.7623,56400.0
2012-05-24 09:40:00,45.74,45.91,45.69,45.88,17400.0,27.7623,27.8655,27.732,27.8473,17400.0
2012-05-24 09:45:00,45.9,45.93,45.69,45.73,22000.0,27.8594,27.8776,27.732,27.7562,22000.0
2012-05-24 09:50:00,45.71,45.77,45.67,45.7,32900.0,27.7441,27.7805,27.7198,27.738,32900.0
2012-05-24 09:55:00,45.69,45.77,45.63,45.75,11800.0,27.732,27.7805,27.6955,27.7684,11800.0
2012-05-24 10:00:00,45.75,45.82,45.63,45.81,23700.0,27.7684,27.8109,27.6955,27.8048,23700.0
2012-05-24 10:05:00,45.81,45.87,45.8,45.82,22000.0,27.8048,27.8412,27.7987,27.8109,22000.0
2012-05-24 10:10:00,45.83,45.87,45.78,45.82,14100.0,27.8169,27.8412,27.7866,27.8109,14100.0
2012-05-24 10:15:00,45.84,45.92,45.8,45.88,47400.0,27.823,27.8716,27.7987,27.8473,47400.0
2012-05-24 10:20:00,45.88,45.91,45.79,45.88,19600.0,27.8473,27.8655,27.7927,27.8473,19600.0
2012-05-24 10:25:00,45.88,45.92,45.84,45.9,24500.0,27.8473,27.8716,27.823,27.8594,24500.0
2012-05-24 10:30:00,45.89,46.0,45.87,46.0,52200.0,27.8534,27.9201,27.8412,27.9201,52200.0
2012-05-24 10:35:00,45.99,46.03,45.91,45.95,26300.0,27.914,27.9383,27.8655,27.8898,26300.0
2012-05-24 10:40:00,45.96,46.01,45.92,45.92,9600.0,27.8958,27.9262,27.8716,27.8716,9600.0
2012-05-24 10:45:00,45.89,45.92,45.86,45.87,10400.0,27.8534,27.8716,27.8351,27.8412,10400.0
2012-05-24 10:50:00,45.88,45.95,45.85,45.88,9000.0,27.8473,27.8898,27.8291,27.8473,9000.0
2012-05-24 10:55:00,45.88,45.89,45.83,45.85,13700.0,27.8473,27.8534,27.8169,27.8291,13700.0
2012-05-24 11:00:00,45.85,45.87,45.81,45.81,15000.0,27.8291,27.8412,27.8048,27.8048,15000.0
2012-05-24 11:05:00,45.8,45.92,45.79,45.84,11800.0,27.7987,27.8716,27.7927,27.823,11800.0
2012-05-24 11:10:00,45.88,46.01,45.88,45.99,16400.0,27.8473,27.9262,27.8473,27.914,16400.0
2012-05-24 11:15:00,45.98,46.03,45.96,45.96,22300.0,27.908,27.9383,27.8958,27.8958,22300.0
2012-05-24 11:20:00,45.95,46.01,45.94,45.98,14700.0,27.8898,27.9262,27.8837,27.908,14700.0
2012-05-24 11:25:00,45.98,46.0,45.91,45.96,7700.0,27.908,27.9201,27.8655,27.8958,7700.0
2012-05-24 11:30:00,45.94,45.95,45.73,45.78,13400.0,27.8837,27.8898,27.7562,27.7866,13400.0
2012-05-24 11:35:00,45.77,45.84,45.75,45.82,3800.0,27.7805,27.823,27.7684,27.8109,3800.0
2012-05-24 11:40:00,45.83,45.83,45.76,45.78,9200.0,27.8169,27.8169,27.7744,27.7866,9200.0
2012-05-24 11:45:00,45.77,45.78,45.73,45.77,12400.0,27.7805,27.7866,27.7562,27.7805,12400.0
2012-05-24 11:50:00,45.76,45.83,45.76,45.83,5400.0,27.7744,27.8169,27.7744,27.8169,5400.0
2012-05-24 11:55:00,45.83,45.83,45.74,45.8,8000.0,27.8169,27.8169,27.7623,27.7987,8000.0
2012-05-24 12:00:00,45.8,45.8,45.59,45.61,28100.0,27.7987,27.7987,27.6713,27.6834,28100.0
2012-05-24 12:05:00,45.63,45.69,45.6,45.69,18300.0,27.6955,27.732,27.6773,27.732,18300.0
2012-05-24 12:10:00,45.69,45.76,45.59,45.6,29500.0,27.732,27.7744,27.6713,27.6773,29500.0
2012-05-24 12:15:00,45.6,45.64,45.56,45.59,26600.0,27.6773,27.7016,27.6531,27.6713,26600.0
2012-05-24 12:20:00,45.59,45.69,45.59,45.64,21000.0,27.6713,27.732,27.6713,27.7016,21000.0
2012-05-24 12:25:00,45.65,45.67,45.58,45.6,6200.0,27.7077,27.7198,27.6652,27.6773,6200.0
2012-05-24 12:30:00,45.59,45.67,45.57,45.67,10500.0,27.6713,27.7198,27.6591,27.7198,10500.0
2012-05-24 12:35:00,45.66,45.67,45.6,45.65,10100.0,27.7138,27.7198,27.6773,27.7077,10100.0
2012-05-24 12:40:00,45.64,45.65,45.6,45.63,7200.0,27.7016,27.7077,27.6773,27.6955,7200.0
2012-05-24 12:45:00,45.63,45.67,45.62,45.66,6500.0,27.6955,27.7198,27.6895,27.7138,6500.0
2012-05-24 12:50:00,45.67,45.67,45.57,45.58,9200.0,27.7198,27.7198,27.6591,27.6652,9200.0
2012-05-24 12:55:00,45.58,45.65,45.58,45.65,6000.0,27.6652,27.7077,27.6652,27.7077,6000.0
2012-05-24 13:00:00,45.64,45.75,45.6,45.74,8900.0,27.7016,27.7684,27.6773,27.7623,8900.0
2012-05-24 13:05:00,45.75,45.76,45.74,45.76,6000.0,27.7684,27.7744,27.7623,27.7744,6000.0
2012-05-24 13:10:00,45.76,45.77,45.71,45.77,15900.0,27.7744,27.7805,27.7441,27.7805,15900.0
2012-05-24 13:15:00,45.79,45.82,45.68,45.69,10500.0,27.7927,27.8109,27.7259,27.732,10500.0
2012-05-24 13:20:00,45.69,45.71,45.66,45.69,5600.0,27.732,27.7441,27.7138,27.732,5600.0
2012-05-24 13:25:00,45.7,45.73,45.54,45.54,37900.0,27.738,27.7562,27.6409,27.6409,37900.0
2012-05-24 13:30:00,45.52,45.55,45.48,45.5,18000.0,27.6288,27.647,27.6045,27.6166,18000.0
2012-05-24 13:35:00,45.51,45.57,45.49,45.57,19800.0,27.6227,27.6591,27.6106,27.6591,19800.0
2012-05-24 13:40:00,45.56,45.59,45.54,45.55,7100.0,27.6531,27.6713,27.6409,27.647,7100.0
2012-05-24 13:45:00,45.55,45.57,45.47,45.53,9100.0,27.647,27.6591,27.5984,27.6348,9100.0
2012-05-24 13:50:00,45.51,45.54,45.46,45.46,29200.0,27.6227,27.6409,27.5924,27.5924,29200.0
2012-05-24 13:55:00,45.44,45.45,45.36,45.37,9300.0,27.5802,27.5863,27.5317,27.5377,9300.0
2012-05-24 14:00:00,45.37,45.49,45.36,45.43,14500.0,27.5377,27.6106,27.5317,27.5742,14500.0
2012-05-24 14:05:00,45.42,45.43,45.37,45.4,6300.0,27.5681,27.5742,27.5377,27.5559,6300.0
2012-05-24 14:10:00,45.4,45.46,45.31,45.34,25100.0,27.5559,27.5924,27.5013,27.5195,25100.0
2012-05-24 14:15:00,45.34,45.43,45.34,45.39,12000.0,27.5195,27.5742,27.5195,27.5499,12000.0
2012-05-24 14:20:00,45.39,45.43,45.37,45.42,10600.0,27.5499,27.5742,27.5377,27.5681,10600.0
2012-05-24 14:25:00,45.43,45.47,45.4,45.44,9900.0,27.5742,27.5984,27.5559,27.5802,9900.0
2012-05-24 14:30:00,45.47,45.57,45.44,45.57,13100.0,27.5984,27.6591,27.5802,27.6591,13100.0
2012-05-24 14:35:00,45.55,45.57,45.42,45.42,18800.0,27.647,27.6591,27.5681,27.5681,18800.0
2012-05-24 14:40:00,45.41,45.41,45.31,45.37,26600.0,27.562,27.562,27.5013,27.5377,26600.0
2012-05-24 14:45:00,45.36,45.39,45.3,45.35,10500.0,27.5317,27.5499,27.4952,27.5256,10500.0
2012-05-24 14:50:00,45.34,45.36,45.28,45.33,14000.0,27.5195,27.5317,27.4831,27.5135,14000.0
2012-05-24 14:55:00,45.34,45.39,45.27,45.27,15000.0,27.5195,27.5499,27.477,27.477,15000.0
2012-05-24 15:00:00,45.28,45.45,45.27,45.41,18000.0,27.4831,27.5863,27.477,27.562,18000.0
2012-05-24 15:05:00,45.4,45.4,45.35,45.4,21100.0,27.5559,27.5559,27.5256,27.5559,21100.0
2012-05-24 15:10:00,45.41,45.42,45.33,45.36,14800.0,27.562,27.5681,27.5135,27.5317,14800.0
2012-05-24 15:15:00,45.37,45.43,45.34,45.41,17100.0,27.5377,27.5742,27.5195,27.562,17100.0
2012-05-24 15:20:00,45.42,45.49,45.36,45.49,20600.0,27.5681,27.6106,27.5317,27.6106,20600.0
2012-05-24 15:25:00,45.48,45.68,45.48,45.61,65600.0,27.6045,27.7259,27.6045,27.6834,65600.0
2012-05-24 15:30:00,45.62,45.7,45.54,45.56,50300.0,27.6895,27.738,27.6409,27.6531,50300.0
2012-05-24 15:35:00,45.56,45.59,45.53,45.56,22800.0,27.6531,27.6713,27.6348,27.6531,22800.0
2012-05-24 15:40:00,45.56,45.59,45.51,45.52,34000.0,27.6531,27.6713,27.6227,27.6288,34000.0
2012-05-24 15:45:00,45.51,45.57,45.51,45.56,31000.0,27.6227,27.6591,27.6227,27.6531,31000.0
2012-05-24 15:50:00,45.56,45.67,45.56,45.67,44200.0,27.6531,27.7198,27.6531,27.7198,44200.0
2012-05-24 15:55:00,45.66,45.74,45.62,45.74,87200.0,27.7138,27.7623,27.6895,27.7623,87200.0
2012-05-25 09:30:00,45.78,46.0,45.78,45.94,21400.0,27.7866,27.9201,27.7866,27.8837,21400.0
2012-05-25 09:35:00,45.94,46.0,45.89,45.96,42500.0,27.8837,27.9201,27.8534,27.8958,42500.0
2012-05-25 09:40:00,45.96,45.97,45.85,45.88,23200.0,27.8958,27.9019,27.8291,27.8473,23200.0
2012-05-25 09:45:00,45.88,45.96,45.88,45.96,14900.0,27.8473,27.8958,27.8473,27.8958,14900.0
2012-05-25 09:50:00,45.93,45.95,45.84,45.91,10100.0,27.8776,27.8898,27.823,27.8655,10100.0
2012-05-25 09:55:00,45.91,45.94,45.87,45.88,10100.0,27.8655,27.8837,27.8412,27.8473,10100.0
2012-05-25 10:00:00,45.9,45.91,45.78,45.88,8400.0,27.8594,27.8655,27.7866,27.8473,8400.0
2012-05-25 10:05:00,45.86,45.9,45.8,45.82,24900.0,27.8351,27.8594,27.7987,27.8109,24900.0
2012-05-25 10:10:00,45.84,45.84,45.72,45.75,9600.0,27.823,27.823,27.7502,27.7684,9600.0
2012-05-25 10:15:00,45.73,45.8,45.7,45.8,4600.0,27.7562,27.7987,27.738,27.7987,4600.0
2012-05-25 10:20:00,45.75,45.9,45.75,45.9,43600.0,27.7684,27.8594,27.7684,27.8594,43600.0
2012-05-25 10:25:00,45.88,45.88,45.8,45.88,17800.0,27.8473,27.8473,27.7987,27.8473,17800.0
2012-05-25 10:30:00,45.88,46.05,45.88,46.02,38600.0,27.8473,27.9505,27.8473,27.9323,38600.0
2012-05-25 10:35:00,46.01,46.05,45.98,46.02,37800.0,27.9262,27.9505,27.908,27.9323,37800.0
2012-05-25 10:40:00,46.02,46.04,45.9,45.92,62700.0,27.9323,27.9444,27.8594,27.8716,62700.0
2012-05-25 10:45:00,45.92,45.97,45.88,45.96,5800.0,27.8716,27.9019,27.8473,27.8958,5800.0
2012-05-25 10:50:00,45.97,45.97,45.91,45.95,5500.0,27.9019,27.9019,27.8655,27.8898,5500.0
2012-05-25 10:55:00,45.94,45.98,45.93,45.96,7300.0,27.8837,27.908,27.8776,27.8958,7300.0
2012-05-25 11:00:00,45.96,46.06,45.96,45.99,37100.0,27.8958,27.9565,27.8958,27.914,37100.0
2012-05-25 11:05:00,46.0,46.02,45.98,46.0,11600.0,27.9201,27.9323,27.908,27.9201,11600.0
2012-05-25 11:10:00,46.01,46.05,45.99,46.04,7400.0,27.9262,27.9505,27.914,27.9444,7400.0
2012-05-25 11:15:00,46.05,46.09,46.03,46.07,9600.0,27.9505,27.9747,27.9383,27.9626,9600.0
2012-05-25 11:20:00,46.06,46.15,46.03,46.1,37900.0,27.9565,28.0112,27.9383,27.9808,37900.0
2012-05-25 11:25:00,46.1,46.11,46.08,46.08,15000.0,27.9808,27.9869,27.9687,27.9687,15000.0
2012-05-25 11:30:00,46.07,46.07,46.0,46.04,16400.0,27.9626,27.9626,27.9201,27.9444,16400.0
2012-05-25 11:35:00,46.04,46.04,45.99,46.02,11800.0,27.9444,27.9444,27.914,27.9323,11800.0
2012-05-25 11:40:00,46.02,46.07,46.01,46.06,123300.0,27.9323,27.9626,27.9262,27.9565,123300.0
2012-05-25 11:45:00,46.07,46.09,46.01,46.07,11000.0,27.9626,27.9747,27.9262,27.9626,11000.0
2012-05-25 11:50:00,46.07,46.13,46.03,46.12,11000.0,27.9626,27.999,27.9383,27.993,11000.0
2012-05-25 11:55:00,46.12,46.14,46.08,46.12,15800.0,27.993,28.0051,27.9687,27.993,15800.0
2012-05-25 12:00:00,46.14,46.15,46.1,46.12,15700.0,28.0051,28.0112,27.9808,27.993,15700.0
2012-05-25 12:05:00,46.12,46.16,46.12,46.14,20000.0,27.993,28.0172,27.993,28.0051,20000.0
2012-05-25 12:10:00,46.14,46.14,46.07,46.07,11800.0,28.0051,28.0051,27.9626,27.9626,11800.0
2012-05-25 12:15:00,46.07,46.08,46.05,46.08,28600.0,27.9626,27.9687,27.9505,27.9687,28600.0
2012-05-25 12:20:00,46.08,46.08,46.02,46.05,15600.0,27.9687,27.9687,27.9323,27.9505,15600.0
2012-05-25 12:25:00,46.05,46.06,45.99,46.01,19200.0,27.9505,27.9565,27.914,27.9262,19200.0
2012-05-25 12:30:00,46.01,46.09,46.01,46.05,9300.0,27.9262,27.9747,27.9262,27.9505,9300.0
2012-05-25 12:35:00,46.06,46.11,46.05,46.1,10400.0,27.9565,27.9869,27.9505,27.9808,10400.0
2012-05-25 12:40:00,46.1,46.1,46.05,46.1,10100.0,27.9808,27.9808,27.9505,27.9808,10100.0
2012-05-25 12:45:00,46.09,46.11,46.07,46.08,9200.0,27.9747,27.9869,27.9626,27.9687,9200.0
2012-05-25 12:50:00,46.09,46.17,46.08,46.16,25900.0,27.9747,28.0233,27.9687,28.0172,25900.0
2012-05-25 12:55:00,46.17,46.17,46.13,46.16,116500.0,28.0233,28.0233,27.999,28.0172,116500.0
2012-05-25 13:00:00,46.16,46.17,46.13,46.17,12000.0,28.0172,28.0233,27.999,28.0233,12000.0
2012-05-25 13:05:00,46.17,46.24,46.16,46.23,14500.0,28.0233,28.0658,28.0172,28.0597,14500.0
2012-05-25 13:10:00,46.23,46.23,46.19,46.2,20800.0,28.0597,28.0597,28.0354,28.0415,20800.0
2012-05-25 13:15:00,46.21,46.25,46.19,46.25,26200.0,28.0476,28.0719,28.0354,28.0719,26200.0
2012-05-25 13:20:00,46.25,46.3,46.23,46.3,14000.0,28.0719,28.1022,28.0597,28.1022,14000.0
2012-05-25 13:25:00,46.3,46.3,46.26,46.27,12600.0,28.1022,28.1022,28.0779,28.084,12600.0
2012-05-25 13:30:00,46.27,46.31,46.27,46.28,11600.0,28.084,28.1083,28.084,28.0901,11600.0
2012-05-25 13:35:00,46.28,46.33,46.27,46.32,31000.0,28.0901,28.1204,28.084,28.1143,31000.0
2012-05-25 13:40:00,46.33,46.38,46.33,46.36,45900.0,28.1204,28.1508,28.1204,28.1386,45900.0
2012-05-25 13:45:00,46.35,46.43,46.33,46.43,44900.0,28.1326,28.1811,28.1204,28.1811,44900.0
2012-05-25 13:50:00,46.43,46.46,46.43,46.46,33800.0,28.1811,28.1993,28.1811,28.1993,33800.0
2012-05-25 13:55:00,46.44,46.49,46.44,46.45,15800.0,28.1872,28.2175,28.1872,28.1933,15800.0
2012-05-25 14:00:00,46.46,46.46,46.44,46.45,17600.0,28.1993,28.1993,28.1872,28.1933,17600.0
2012-05-25 14:05:00,46.45,46.45,46.38,46.38,11500.0,28.1933,28.1933,28.1508,28.1508,11500.0
2012-05-25 14:10:00,46.37,46.39,46.36,46.37,5800.0,28.1447,28.1568,28.1386,28.1447,5800.0
2012-05-25 14:15:00,46.36,46.36,46.29,46.3,15100.0,28.1386,28.1386,28.0961,28.1022,15100.0
2012-05-25 14:20:00,46.29,46.29,46.23,46.26,15900.0,28.0961,28.0961,28.0597,28.0779,15900.0
2012-05-25 14:25:00,46.26,46.32,46.22,46.28,24500.0,28.0779,28.1143,28.0537,28.0901,24500.0
2012-05-25 14:30:00,46.28,46.31,46.28,46.29,8900.0,28.0901,28.1083,28.0901,28.0961,8900.0
2012-05-25 14:35:00,46.27,46.29,46.24,46.29,15500.0,28.084,28.0961,28.0658,28.0961,15500.0
2012-05-25 14:40:00,46.26,46.28,46.22,46.27,27000.0,28.0779,28.0901,28.0537,28.084,27000.0
2012-05-25 14:45:00,46.28,46.3,46.18,46.2,64800.0,28.0901,28.1022,28.0294,28.0415,64800.0
2012-05-25 14:50:00,46.2,46.21,46.15,46.21,20400.0,28.0415,28.0476,28.0112,28.0476,20400.0
2012-05-25 14:55:00,46.2,46.21,46.15,46.15,8300.0,28.0415,28.0476,28.0112,28.0112,8300.0
2012-05-25 15:00:00,46.15,46.23,46.15,46.22,14100.0,28.0112,28.0597,28.0112,28.0537,14100.0
2012-05-25 15:05:00,46.21,46.22,46.14,46.17,34300.0,28.0476,28.0537,28.0051,28.0233,34300.0
2012-05-25 15:10:00,46.18,46.19,46.1,46.1,15800.0,28.0294,28.0354,27.9808,27.9808,15800.0
2012-05-25 15:15:00,46.1,46.12,46.09,46.09,12900.0,27.9808,27.993,27.9747,27.9747,12900.0
2012-05-25 15:20:00,46.09,46.09,45.98,46.01,34100.0,27.9747,27.9747,27.908,27.9262,34100.0
2012-05-25 15:25:00,46.01,46.06,46.0,46.05,11200.0,27.9262,27.9565,27.9201,27.9505,11200.0
2012-05-25 15:30:00,46.05,46.1,45.99,46.07,39300.0,27.9505,27.9808,27.914,27.9626,39300.0
2012-05-25 15:35:00,46.07,46.08,46.03,46.08,18200.0,27.9626,27.9687,27.9383,27.9687,18200.0
2012-05-25 15:40:00,46.08,46.13,46.06,46.12,30200.0,27.9687,27.999,27.9565,27.993,30200.0
2012-05-25 15:45:00,46.12,46.17,46.06,46.16,45600.0,27.993,28.0233,27.9565,28.0172,45600.0
2012-05-25 15:50:00,46.16,46.21,46.13,46.15,62000.0,28.0172,28.0476,27.999,28.0112,62000.0
2012-05-25 15:55:00,46.15,46.2,46.13,46.14,76600.0,28.0112,28.0415,27.999,28.0051,76600.0
2012-05-29 09:30:00,46.74,46.81,46.51,46.74,67100.0,28.3693,28.4118,28.2297,28.3693,67100.0
2012-05-29 09:35:00,46.72,46.83,46.66,46.82,59400.0,28.3571,28.4239,28.3207,28.4178,59400.0
2012-05-29 09:40:00,46.81,46.98,46.79,46.9,47500.0,28.4118,28.5149,28.3996,28.4664,47500.0
2012-05-29 09:45:00,46.9,46.99,46.8,46.84,27100.0,28.4664,28.521,28.4057,28.43,27100.0
2012-05-29 09:50:00,46.86,46.9,46.71,46.75,16400.0,28.4421,28.4664,28.3511,28.3753,16400.0
2012-05-29 09:55:00,46.75,46.84,46.65,46.65,14700.0,28.3753,28.43,28.3146,28.3146,14700.0
2012-05-29 10:00:00,46.65,46.7,46.49,46.69,28000.0,28.3146,28.345,28.2175,28.3389,28000.0
2012-05-29 10:05:00,46.72,46.76,46.65,46.67,41300.0,28.3571,28.3814,28.3146,28.3268,41300.0
2012-05-29 10:10:00,46.69,46.91,46.66,46.85,46600.0,28.3389,28.4725,28.3207,28.436,46600.0
2012-05-29 10:15:00,46.85,47.03,46.85,46.99,43800.0,28.436,28.5453,28.436,28.521,43800.0
2012-05-29 10:20:00,47.0,47.07,46.99,47.05,45000.0,28.5271,28.5696,28.521,28.5574,45000.0
2012-05-29 10:25:00,47.07,47.09,46.97,46.99,30000.0,28.5696,28.5817,28.5089,28.521,30000.0
2012-05-29 10:30:00,47.01,47.07,47.0,47.07,38900.0,28.5331,28.5696,28.5271,28.5696,38900.0
2012-05-29 10:35:00,47.07,47.14,46.99,46.99,44700.0,28.5696,28.6121,28.521,28.521,44700.0
2012-05-29 10:40:00,47.0,47.01,46.94,46.98,17300.0,28.5271,28.5331,28.4907,28.5149,17300.0
2012-05-29 10:45:00,47.0,47.0,46.88,46.9,58900.0,28.5271,28.5271,28.4542,28.4664,58900.0
2012-05-29 10:50:00,46.9,46.96,46.89,46.96,18400.0,28.4664,28.5028,28.4603,28.5028,18400.0
2012-05-29 10:55:00,46.96,46.99,46.92,46.97,30000.0,28.5028,28.521,28.4785,28.5089,30000.0
2012-05-29 11:00:00,46.97,46.97,46.87,46.89,20200.0,28.5089,28.5089,28.4482,28.4603,20200.0
2012-05-29 11:05:00,46.89,46.91,46.85,46.88,17500.0,28.4603,28.4725,28.436,28.4542,17500.0
2012-05-29 11:10:00,46.87,46.9,46.83,46.87,17000.0,28.4482,28.4664,28.4239,28.4482,17000.0
2012-05-29 11:15:00,46.86,46.88,46.82,46.88,19800.0,28.4421,28.4542,28.4178,28.4542,19800.0
2012-05-29 11:20:00,46.88,46.89,46.78,46.8,31900.0,28.4542,28.4603,28.3935,28.4057,31900.0
2012-05-29 11:25:00,46.8,46.89,46.8,46.87,18200.0,28.4057,28.4603,28.4057,28.4482,18200.0
2012-05-29 11:30:00,46.88,46.9,46.75,46.77,28900.0,28.4542,28.4664,28.3753,28.3875,28900.0
2012-05-29 11:35:00,46.77,46.8,46.69,46.73,55100.0,28.3875,28.4057,28.3389,28.3632,55100.0
2012-05-29 11:40:00,46.72,46.77,46.66,46.72,32400.0,28.3571,28.3875,28.3207,28.3571,32400.0
2012-05-29 11:45:00,46.72,46.74,46.59,46.63,46300.0,28.3571,28.3693,28.2782,28.3025,46300.0
2012-05-29 11:50:00,46.63,46.72,46.63,46.69,54000.0,28.3025,28.3571,28.3025,28.3389,54000.0
2012-05-29 11:55:00,46.69,46.7,46.55,46.56,30600.0,28.3389,28.345,28.2539,28.26,30600.0
2012-05-29 12:00:00,46.54,46.59,46.39,46.45,35900.0,28.2479,28.2782,28.1568,28.1933,35900.0
2012-05-29 12:05:00,46.44,46.53,46.42,46.52,11700.0,28.1872,28.2418,28.175,28.2357,11700.0
2012-05-29 12:10:00,46.5,46.5,46.42,46.42,15800.0,28.2236,28.2236,28.175,28.175,15800.0
2012-05-29 12:15:00,46.43,46.49,46.41,46.48,7700.0,28.1811,28.2175,28.169,28.2115,7700.0
2012-05-29 12:20:00,46.48,46.48,46.41,46.41,17200.0,28.2115,28.2115,28.169,28.169,17200.0
2012-05-29 12:25:00,46.42,46.48,46.41,46.46,16100.0,28.175,28.2115,28.169,28.1993,16100.0
2012-05-29 12:30:00,46.47,46.47,46.39,46.41,12600.0,28.2054,28.2054,28.1568,28.169,12600.0
2012-05-29 12:35:00,46.41,46.47,46.38,46.44,6900.0,28.169,28.2054,28.1508,28.1872,6900.0
2012-05-29 12:40:00,46.44,46.47,46.42,46.44,9300.0,28.1872,28.2054,28.175,28.1872,9300.0
2012-05-29 12:45:00,46.43,46.53,46.43,46.53,10600.0,28.1811,28.2418,28.1811,28.2418,10600.0
2012-05-29 12:50:00,46.53,46.62,46.52,46.58,11700.0,28.2418,28.2964,28.2357,28.2722,11700.0
2012-05-29 12:55:00,46.58,46.58,46.44,46.47,17600.0,28.2722,28.2722,28.1872,28.2054,17600.0
2012-05-29 13:00:00,46.47,46.54,46.45,46.49,15800.0,28.2054,28.2479,28.1933,28.2175,15800.0
2012-05-29 13:05:00,46.49,46.53,46.47,46.52,8400.0,28.2175,28.2418,28.2054,28.2357,8400.0
2012-05-29 13:10:00,46.52,46.58,46.5,46.58,9000.0,28.2357,28.2722,28.2236,28.2722,9000.0
2012-05-29 13:15:00,46.57,46.6,46.52,46.58,11200.0,28.2661,28.2843,28.2357,28.2722,11200.0
2012-05-29 13:20:00,46.58,46.59,46.53,46.57,6600.0,28.2722,28.2782,28.2418,28.2661,6600.0
2012-05-29 13:25:00,46.57,46.59,46.55,46.55,8600.0,28.2661,28.2782,28.2539,28.2539,8600.0
2012-05-29 13:30:00,46.55,46.58,46.52,46.55,8100.0,28.2539,28.2722,28.2357,28.2539,8100.0
2012-05-29 13:35:00,46.56,46.59,46.55,46.59,7700.0,28.26,28.2782,28.2539,28.2782,7700.0
2012-05-29 13:40:00,46.59,46.66,46.59,46.65,12300.0,28.2782,28.3207,28.2782,28.3146,12300.0
2012-05-29 13:45:00,46.65,46.7,46.65,46.66,15100.0,28.3146,28.345,28.3146,28.3207,15100.0
2012-05-29 13:50:00,46.64,46.66,46.63,46.66,7200.0,28.3086,28.3207,28.3025,28.3207,7200.0
2012-05-29 13:55:00,46.67,46.69,46.64,46.69,9500.0,28.3268,28.3389,28.3086,28.3389,9500.0
2012-05-29 14:00:00,46.69,46.7,46.65,46.68,5800.0,28.3389,28.345,28.3146,28.3329,5800.0
2012-05-29 14:05:00,46.68,46.7,46.63,46.64,27500.0,28.3329,28.345,28.3025,28.3086,27500.0
2012-05-29 14:10:00,46.63,46.74,46.61,46.68,74100.0,28.3025,28.3693,28.2904,28.3329,74100.0
2012-05-29 14:15:00,46.68,46.72,46.65,46.72,19300.0,28.3329,28.3571,28.3146,28.3571,19300.0
2012-05-29 14:20:00,46.7,46.71,46.64,46.66,11100.0,28.345,28.3511,28.3086,28.3207,11100.0
2012-05-29 14:25:00,46.65,46.69,46.65,46.69,11600.0,28.3146,28.3389,28.3146,28.3389,11600.0
2012-05-29 14:30:00,46.69,46.71,46.67,46.7,7700.0,28.3389,28.3511,28.3268,28.345,7700.0
2012-05-29 14:35:00,46.7,46.73,46.64,46.65,11500.0,28.345,28.3632,28.3086,28.3146,11500.0
2012-05-29 14:40:00,46.66,46.72,46.65,46.71,10900.0,28.3207,28.3571,28.3146,28.3511,10900.0
2012-05-29 14:45:00,46.71,46.76,46.7,46.7,20200.0,28.3511,28.3814,28.345,28.345,20200.0
2012-05-29 14:50:00,46.71,46.78,46.7,46.74,33000.0,28.3511,28.3935,28.345,28.3693,33000.0
2012-05-29 14:55:00,46.74,46.78,46.74,46.77,14600.0,28.3693,28.3935,28.3693,28.3875,14600.0
2012-05-29 15:00:00,46.77,46.77,46.69,46.71,17100.0,28.3875,28.3875,28.3389,28.3511,17100.0
2012-05-29 15:05:00,46.7,46.76,46.69,46.75,20600.0,28.345,28.3814,28.3389,28.3753,20600.0
2012-05-29 15:10:00,46.75,46.85,46.75,46.79,48800.0,28.3753,28.436,28.3753,28.3996,48800.0
2012-05-29 15:15:00,46.8,46.87,46.79,46.83,45500.0,28.4057,28.4482,28.3996,28.4239,45500.0
2012-05-29 15:20:00,46.83,46.84,46.78,46.78,54000.0,28.4239,28.43,28.3935,28.3935,54000.0
2012-05-29 15:25:00,46.78,46.85,46.77,46.84,39000.0,28.3935,28.436,28.3875,28.43,39000.0
2012-05-29 15:30:00,46.85,46.85,46.74,46.75,52300.0,28.436,28.436,28.3693,28.3753,52300.0
2012-05-29 15:35:00,46.75,46.82,46.74,46.79,62200.0,28.3753,28.4178,28.3693,28.3996,62200.0
2012-05-29 15:40:00,46.79,46.91,46.78,46.91,113700.0,28.3996,28.4725,28.3935,28.4725,113700.0
2012-05-29 15:45:00,46.91,46.91,46.83,46.84,109900.0,28.4725,28.4725,28.4239,28.43,109900.0
2012-05-29 15:50:00,46.85,46.91,46.81,46.89,110100.0,28.436,28.4725,28.4118,28.4603,110100.0
2012-05-29 15:55:00,46.9,46.9,46.83,46.84,110900.0,28.4664,28.4664,28.4239,28.43,110900.0
2012-05-30 09:30:00,46.34,46.53,46.22,46.24,25300.0,28.1265,28.2418,28.0537,28.0658,25300.0
2012-05-30 09:35:00,46.25,46.25,46.07,46.1,24300.0,28.0719,28.0719,27.9626,27.9808,24300.0
2012-05-30 09:40:00,46.15,46.28,46.03,46.2,28800.0,28.0112,28.0901,27.9383,28.0415,28800.0
2012-05-30 09:45:00,46.19,46.25,46.1,46.15,45700.0,28.0354,28.0719,27.9808,28.0112,45700.0
2012-05-30 09:50:00,46.12,46.23,46.11,46.15,50600.0,27.993,28.0597,27.9869,28.0112,50600.0
2012-05-30 09:55:00,46.15,46.2,46.13,46.15,32800.0,28.0112,28.0415,27.999,28.0112,32800.0
2012-05-30 10:00:00,46.15,46.19,46.06,46.14,30800.0,28.0112,28.0354,27.9565,28.0051,30800.0
2012-05-30 10:05:00,46.15,46.22,46.14,46.19,29400.0,28.0112,28.0537,28.0051,28.0354,29400.0
2012-05-30 10:10:00,46.19,46.19,46.08,46.15,23400.0,28.0354,28.0354,27.9687,28.0112,23400.0
2012-05-30 10:15:00,46.13,46.24,46.12,46.17,54500.0,27.999,28.0658,27.993,28.0233,54500.0
2012-05-30 10:20:00,46.14,46.29,46.12,46.29,63100.0,28.0051,28.0961,27.993,28.0961,63100.0
2012-05-30 10:25:00,46.3,46.32,46.27,46.29,43300.0,28.1022,28.1143,28.084,28.0961,43300.0
2012-05-30 10:30:00,46.28,46.34,46.25,46.33,36000.0,28.0901,28.1265,28.0719,28.1204,36000.0
2012-05-30 10:35:00,46.33,46.34,46.23,46.3,84200.0,28.1204,28.1265,28.0597,28.1022,84200.0
2012-05-30 10:40:00,46.29,46.3,46.14,46.16,15100.0,28.0961,28.1022,28.0051,28.0172,15100.0
2012-05-30 10:45:00,46.15,46.2,46.12,46.14,23300.0,28.0112,28.0415,27.993,28.0051,23300.0
2012-05-30 10:50:00,46.14,46.21,46.14,46.17,21700.0,28.0051,28.0476,28.0051,28.0233,21700.0
2012-05-30 10:55:00,46.17,46.18,46.04,46.04,10200.0,28.0233,28.0294,27.9444,27.9444,10200.0
2012-05-30 11:00:00,46.04,46.09,45.99,46.09,28000.0,27.9444,27.9747,27.914,27.9747,28000.0
2012-05-30 11:05:00,46.08,46.22,46.08,46.21,8700.0,27.9687,28.0537,27.9687,28.0476,8700.0
2012-05-30 11:10:00,46.21,46.24,46.2,46.21,15700.0,28.0476,28.0658,28.0415,28.0476,15700.0
2012-05-30 11:15:00,46.22,46.24,46.17,46.2,12900.0,28.0537,28.0658,28.0233,28.0415,12900.0
2012-05-30 11:20:00,46.21,46.24,46.12,46.18,13300.0,28.0476,28.0658,27.993,28.0294,13300.0
2012-05-30 11:25:00,46.2,46.27,46.2,46.24,26000.0,28.0415,28.084,28.0415,28.0658,26000.0
2012-05-30 11:30:00,46.25,46.27,46.14,46.14,14400.0,28.0719,28.084,28.0051,28.0051,14400.0
2012-05-30 11:35:00,46.15,46.26,46.15,46.25,13200.0,28.0112,28.0779,28.0112,28.0719,13200.0
2012-05-30 11:40:00,46.24,46.25,46.14,46.14,20700.0,28.0658,28.0719,28.0051,28.0051,20700.0
2012-05-30 11:45:00,46.14,46.19,46.13,46.15,22300.0,28.0051,28.0354,27.999,28.0112,22300.0
2012-05-30 11:50:00,46.13,46.21,46.11,46.18,35900.0,27.999,28.0476,27.9869,28.0294,35900.0
2012-05-30 11:55:00,46.18,46.26,46.14,46.19,16000.0,28.0294,28.0779,28.0051,28.0354,16000.0
2012-05-30 12:00:00,46.19,46.21,45.97,45.97,21100.0,28.0354,28.0476,27.9019,27.9019,21100.0
2012-05-30 12:05:00,45.97,46.05,45.96,46.04,14800.0,27.9019,27.9505,27.8958,27.9444,14800.0
2012-05-30 12:10:00,46.04,46.07,45.99,46.04,25800.0,27.9444,27.9626,27.914,27.9444,25800.0
2012-05-30 12:15:00,46.04,46.05,46.02,46.03,15800.0,27.9444,27.9505,27.9323,27.9383,15800.0
2012-05-30 12:20:00,46.01,46.04,45.96,45.99,9800.0,27.9262,27.9444,27.8958,27.914,9800.0
2012-05-30 12:25:00,45.99,46.0,45.91,45.99,12800.0,27.914,27.9201,27.8655,27.914,12800.0
2012-05-30 12:30:00,45.98,46.04,45.98,46.01,7500.0,27.908,27.9444,27.908,27.9262,7500.0
2012-05-30 12:35:00,46.01,46.11,46.01,46.09,20700.0,27.9262,27.9869,27.9262,27.9747,20700.0
2012-05-30 12:40:00,46.08,46.17,46.05,46.15,29600.0,27.9687,28.0233,27.9505,28.0112,29600.0
2012-05-30 12:45:00,46.17,46.18,46.13,46.13,29800.0,28.0233,28.0294,27.999,27.999,29800.0
2012-05-30 12:50:00,46.15,46.16,46.12,46.12,8000.0,28.0112,28.0172,27.993,27.993,8000.0
2012-05-30 12:55:00,46.12,46.15,46.08,46.09,22300.0,27.993,28.0112,27.9687,27.9747,22300.0
2012-05-30 13:00:00,46.09,46.09,46.05,46.08,54500.0,27.9747,27.9747,27.9505,27.9687,54500.0
2012-05-30 13:05:00,46.08,46.11,46.02,46.02,10200.0,27.9687,27.9869,27.9323,27.9323,10200.0
2012-05-30 13:10:00,46.02,46.06,45.99,46.0,7200.0,27.9323,27.9565,27.914,27.9201,7200.0
2012-05-30 13:15:00,45.98,46.07,45.98,46.03,10400.0,27.908,27.9626,27.908,27.9383,10400.0
2012-05-30 13:20:00,46.03,46.04,45.99,46.03,16000.0,27.9383,27.9444,27.914,27.9383,16000.0
2012-05-30 13:25:00,46.02,46.03,45.99,46.01,9500.0,27.9323,27.9383,27.914,27.9262,9500.0
2012-05-30 13:30:00,46.01,46.13,45.99,46.08,43200.0,27.9262,27.999,27.914,27.9687,43200.0
2012-05-30 13:35:00,46.08,46.11,46.05,46.05,8100.0,27.9687,27.9869,27.9505,27.9505,8100.0
2012-05-30 13:40:00,46.05,46.09,46.01,46.09,8500.0,27.9505,27.9747,27.9262,27.9747,8500.0
2012-05-30 13:45:00,46.09,46.12,46.03,46.03,19100.0,27.9747,27.993,27.9383,27.9383,19100.0
2012-05-30 13:50:00,46.04,46.05,45.99,46.02,9400.0,27.9444,27.9505,27.914,27.9323,9400.0
2012-05-30 13:55:00,46.03,46.04,46.01,46.04,7000.0,27.9383,27.9444,27.9262,27.9444,7000.0
2012-05-30 14:00:00,46.05,46.09,46.03,46.03,12400.0,27.9505,27.9747,27.9383,27.9383,12400.0
2012-05-30 14:05:00,46.03,46.08,46.02,46.04,11600.0,27.9383,27.9687,27.9323,27.9444,11600.0
2012-05-30 14:10:00,46.03,46.03,45.96,46.01,9300.0,27.9383,27.9383,27.8958,27.9262,9300.0
2012-05-30 14:15:00,46.01,46.1,46.0,46.09,10300.0,27.9262,27.9808,27.9201,27.9747,10300.0
2012-05-30 14:20:00,46.1,46.11,46.03,46.06,19700.0,27.9808,27.9869,27.9383,27.9565,19700.0
2012-05-30 14:25:00,46.06,46.06,46.01,46.04,10700.0,27.9565,27.9565,27.9262,27.9444,10700.0
2012-05-30 14:30:00,46.04,46.08,46.0,46.06,16200.0,27.9444,27.9687,27.9201,27.9565,16200.0
2012-05-30 14:35:00,46.05,46.12,46.01,46.03,30900.0,27.9505,27.993,27.9262,27.9383,30900.0
2012-05-30 14:40:00,46.04,46.09,46.0,46.09,8200.0,27.9444,27.9747,27.9201,27.9747,8200.0
2012-05-30 14:45:00,46.09,46.09,46.01,46.01,11300.0,27.9747,27.9747,27.9262,27.9262,11300.0
2012-05-30 14:50:00,46.01,46.08,45.95,46.07,23400.0,27.9262,27.9687,27.8898,27.9626,23400.0
2012-05-30 14:55:00,46.07,46.08,46.02,46.02,14800.0,27.9626,27.9687,27.9323,27.9323,14800.0
2012-05-30 15:00:00,46.02,46.1,46.02,46.02,18900.0,27.9323,27.9808,27.9323,27.9323,18900.0
2012-05-30 15:05:00,46.02,46.04,45.97,46.0,27700.0,27.9323,27.9444,27.9019,27.9201,27700.0
2012-05-30 15:10:00,45.99,46.0,45.86,45.92,31500.0,27.914,27.9201,27.8351,27.8716,31500.0
2012-05-30 15:15:00,45.91,45.98,45.88,45.98,15700.0,27.8655,27.908,27.8473,27.908,15700.0
2012-05-30 15:20:00,45.97,46.08,45.95,46.08,24100.0,27.9019,27.9687,27.8898,27.9687,24100.0
2012-05-30 15:25:00,46.08,46.2,46.06,46.16,35500.0,27.9687,28.0415,27.9565,28.0172,35500.0
2012-05-30 15:30:00,46.16,46.16,46.07,46.08,25100.0,28.0172,28.0172,27.9626,27.9687,25100.0
2012-05-30 15:35:00,46.07,46.09,46.04,46.06,22500.0,27.9626,27.9747,27.9444,27.9565,22500.0
2012-05-30 15:40:00,46.06,46.08,45.95,45.98,51500.0,27.9565,27.9687,27.8898,27.908,51500.0
2012-05-30 15:45:00,45.98,46.03,45.97,45.98,35900.0,27.908,27.9383,27.9019,27.908,35900.0
2012-05-30 15:50:00,45.99,46.05,45.96,45.96,65400.0,27.914,27.9505,27.8958,27.8958,65400.0
2012-05-30 15:55:00,45.96,46.06,45.95,45.97,215700.0,27.8958,27.9565,27.8898,27.9019,215700.0
2012-05-31 09:30:00,45.86,45.96,45.78,45.83,27800.0,27.8351,27.8958,27.7866,27.8169,27800.0
2012-05-31 09:35:00,45.79,45.86,45.36,45.42,43000.0,27.7927,27.8351,27.5317,27.5681,43000.0
2012-05-31 09:40:00,45.43,45.49,45.2,45.34,32500.0,27.5742,27.6106,27.4346,27.5195,32500.0
2012-05-31 09:45:00,45.34,45.43,45.23,45.26,24800.0,27.5195,27.5742,27.4528,27.471,24800.0
2012-05-31 09:50:00,45.29,45.37,45.26,45.32,35300.0,27.4892,27.5377,27.471,27.5074,35300.0
2012-05-31 09:55:00,45.36,45.47,45.32,45.38,35400.0,27.5317,27.5984,27.5074,27.5438,35400.0
2012-05-31 10:00:00,45.39,45.44,45.31,45.31,11400.0,27.5499,27.5802,27.5013,27.5013,11400.0
2012-05-31 10:05:00,45.31,45.37,45.26,45.27,10200.0,27.5013,27.5377,27.471,27.477,10200.0
2012-05-31 10:10:00,45.27,45.31,45.23,45.3,22900.0,27.477,27.5013,27.4528,27.4952,22900.0
2012-05-31 10:15:00,45.28,45.29,45.21,45.23,26300.0,27.4831,27.4892,27.4406,27.4528,26300.0
2012-05-31 10:20:00,45.23,45.33,45.22,45.27,28400.0,27.4528,27.5135,27.4467,27.477,28400.0
2012-05-31 10:25:00,45.25,45.35,45.23,45.34,21300.0,27.4649,27.5256,27.4528,27.5195,21300.0
2012-05-31 10:30:00,45.33,45.34,45.26,45.3,18500.0,27.5135,27.5195,27.471,27.4952,18500.0
2012-05-31 10:35:00,45.3,45.35,45.3,45.33,32200.0,27.4952,27.5256,27.4952,27.5135,32200.0
2012-05-31 10:40:00,45.31,45.33,45.22,45.23,17300.0,27.5013,27.5135,27.4467,27.4528,17300.0
2012-05-31 10:45:00,45.22,45.29,45.21,45.26,62600.0,27.4467,27.4892,27.4406,27.471,62600.0
2012-05-31 10:50:00,45.25,45.27,45.18,45.2,23400.0,27.4649,27.477,27.4224,27.4346,23400.0
2012-05-31 10:55:00,45.21,45.26,45.17,45.17,40400.0,27.4406,27.471,27.4163,27.4163,40400.0
2012-05-31 11:00:00,45.18,45.19,45.06,45.12,24400.0,27.4224,27.4285,27.3496,27.386,24400.0
2012-05-31 11:05:00,45.09,45.1,45.05,45.08,51900.0,27.3678,27.3739,27.3435,27.3617,51900.0
2012-05-31 11:10:00,45.07,45.1,45.0,45.02,39500.0,27.3556,27.3739,27.3132,27.3253,39500.0
2012-05-31 11:15:00,45.01,45.13,45.0,45.12,76800.0,27.3192,27.3921,27.3132,27.386,76800.0
2012-05-31 11:20:00,45.12,45.2,45.07,45.2,16100.0,27.386,27.4346,27.3556,27.4346,16100.0
2012-05-31 11:25:00,45.21,45.26,45.16,45.21,27400.0,27.4406,27.471,27.4103,27.4406,27400.0
2012-05-31 11:30:00,45.21,45.42,45.18,45.42,32700.0,27.4406,27.5681,27.4224,27.5681,32700.0
2012-05-31 11:35:00,45.4,45.42,45.35,45.36,19700.0,27.5559,27.5681,27.5256,27.5317,19700.0
2012-05-31 11:40:00,45.36,45.36,45.3,45.35,6900.0,27.5317,27.5317,27.4952,27.5256,6900.0
2012-05-31 11:45:00,45.34,45.36,45.28,45.29,20300.0,27.5195,27.5317,27.4831,27.4892,20300.0
2012-05-31 11:50:00,45.29,45.36,45.28,45.36,13800.0,27.4892,27.5317,27.4831,27.5317,13800.0
2012-05-31 11:55:00,45.35,45.4,45.32,45.32,11500.0,27.5256,27.5559,27.5074,27.5074,11500.0
2012-05-31 12:00:00,45.31,45.38,45.29,45.3,11800.0,27.5013,27.5438,27.4892,27.4952,11800.0
2012-05-31 12:05:00,45.31,45.39,45.31,45.39,5500.0,27.5013,27.5499,27.5013,27.5499,5500.0
2012-05-31 12:10:00,45.38,45.42,45.34,45.42,16100.0,27.5438,27.5681,27.5195,27.5681,16100.0
2012-05-31 12:15:00,45.41,45.41,45.37,45.39,9000.0,27.562,27.562,27.5377,27.5499,9000.0
2012-05-31 12:20:00,45.39,45.51,45.39,45.5,33400.0,27.5499,27.6227,27.5499,27.6166,33400.0
2012-05-31 12:25:00,45.5,45.65,45.5,45.62,27800.0,27.6166,27.7077,27.6166,27.6895,27800.0
2012-05-31 12:30:00,45.61,45.63,45.53,45.55,7700.0,27.6834,27.6955,27.6348,27.647,7700.0
2012-05-31 12:35:00,45.53,45.58,45.46,45.48,13600.0,27.6348,27.6652,27.5924,27.6045,13600.0
2012-05-31 12:40:00,45.48,45.53,45.46,45.5,6700.0,27.6045,27.6348,27.5924,27.6166,6700.0
2012-05-31 12:45:00,45.51,45.56,45.44,45.55,9800.0,27.6227,27.6531,27.5802,27.647,9800.0
2012-05-31 12:50:00,45.54,45.63,45.5,45.51,12600.0,27.6409,27.6955,27.6166,27.6227,12600.0
2012-05-31 12:55:00,45.54,45.57,45.52,45.53,10200.0,27.6409,27.6591,27.6288,27.6348,10200.0
2012-05-31 13:00:00,45.53,45.66,45.51,45.66,12100.0,27.6348,27.7138,27.6227,27.7138,12100.0
2012-05-31 13:05:00,45.66,45.8,45.63,45.7,30300.0,27.7138,27.7987,27.6955,27.738,30300.0
2012-05-31 13:10:00,45.7,45.79,45.69,45.79,18000.0,27.738,27.7927,27.732,27.7927,18000.0
2012-05-31 13:15:00,45.8,45.88,45.8,45.86,33600.0,27.7987,27.8473,27.7987,27.8351,33600.0
2012-05-31 13:20:00,45.86,45.89,45.78,45.79,29700.0,27.8351,27.8534,27.7866,27.7927,29700.0
2012-05-31 13:25:00,45.79,45.81,45.75,45.77,11300.0,27.7927,27.8048,27.7684,27.7805,11300.0
2012-05-31 13:30:00,45.75,45.82,45.74,45.78,9700.0,27.7684,27.8109,27.7623,27.7866,9700.0
2012-05-31 13:35:00,45.78,45.78,45.64,45.65,27600.0,27.7866,27.7866,27.7016,27.7077,27600.0
2012-05-31 13:40:00,45.65,45.67,45.55,45.65,18700.0,27.7077,27.7198,27.647,27.7077,18700.0
2012-05-31 13:45:00,45.64,45.67,45.61,45.65,14700.0,27.7016,27.7198,27.6834,27.7077,14700.0
2012-05-31 13:50:00,45.64,45.64,45.55,45.59,10000.0,27.7016,27.7016,27.647,27.6713,10000.0
2012-05-31 13:55:00,45.57,45.6,45.55,45.58,8100.0,27.6591,27.6773,27.647,27.6652,8100.0
2012-05-31 14:00:00,45.59,45.66,45.58,45.65,12200.0,27.6713,27.7138,27.6652,27.7077,12200.0
2012-05-31 14:05:00,45.68,45.71,45.61,45.66,15200.0,27.7259,27.7441,27.6834,27.7138,15200.0
2012-05-31 14:10:00,45.67,45.73,45.63,45.63,10800.0,27.7198,27.7562,27.6955,27.6955,10800.0
2012-05-31 14:15:00,45.61,45.64,45.59,45.59,8400.0,27.6834,27.7016,27.6713,27.6713,8400.0
2012-05-31 14:20:00,45.58,45.61,45.57,45.59,10200.0,27.6652,27.6834,27.6591,27.6713,10200.0
2012-05-31 14:25:00,45.59,45.7,45.59,45.62,15000.0,27.6713,27.738,27.6713,27.6895,15000.0
2012-05-31 14:30:00,45.62,45.7,45.59,45.67,21500.0,27.6895,27.738,27.6713,27.7198,21500.0
2012-05-31 14:35:00,45.65,45.72,45.62,45.7,12700.0,27.7077,27.7502,27.6895,27.738,12700.0
2012-05-31 14:40:00,45.69,45.75,45.66,45.72,11400.0,27.732,27.7684,27.7138,27.7502,11400.0
2012-05-31 14:45:00,45.71,45.71,45.63,45.66,12000.0,27.7441,27.7441,27.6955,27.7138,12000.0
2012-05-31 14:50:00,45.67,45.68,45.62,45.65,12600.0,27.7198,27.7259,27.6895,27.7077,12600.0
2012-05-31 14:55:00,45.65,45.77,45.63,45.76,14600.0,27.7077,27.7805,27.6955,27.7744,14600.0
2012-05-31 15:00:00,45.77,45.77,45.67,45.68,17800.0,27.7805,27.7805,27.7198,27.7259,17800.0
2012-05-31 15:05:00,45.69,45.75,45.69,45.74,24800.0,27.732,27.7684,27.732,27.7623,24800.0
2012-05-31 15:10:00,45.75,45.83,45.75,45.8,29800.0,27.7684,27.8169,27.7684,27.7987,29800.0
2012-05-31 15:15:00,45.8,45.82,45.78,45.8,13600.0,27.7987,27.8109,27.7866,27.7987,13600.0
2012-05-31 15:20:00,45.8,45.81,45.77,45.79,31900.0,27.7987,27.8048,27.7805,27.7927,31900.0
2012-05-31 15:25:00,45.8,45.98,45.79,45.95,43000.0,27.7987,27.908,27.7927,27.8898,43000.0
2012-05-31 15:30:00,45.97,45.97,45.87,45.93,16500.0,27.9019,27.9019,27.8412,27.8776,16500.0
2012-05-31 15:35:00,45.94,46.08,45.93,46.01,24000.0,27.8837,27.9687,27.8776,27.9262,24000.0
2012-05-31 15:40:00,46.02,46.04,45.93,45.93,19300.0,27.9323,27.9444,27.8776,27.8776,19300.0
2012-05-31 15:45:00,45.95,45.96,45.84,45.86,42300.0,27.8898,27.8958,27.823,27.8351,42300.0
2012-05-31 15:50:00,45.86,45.89,45.79,45.8,44800.0,27.8351,27.8534,27.7927,27.7987,44800.0
2012-05-31 15:55:00,45.8,45.86,45.79,45.83,89900.0,27.7987,27.8351,27.7927,27.8169,89900.0
2012-06-01 09:30:00,45.1,45.33,44.87,45.33,100000.0,27.3739,27.5135,27.2343,27.5135,100000.0
2012-06-01 09:35:00,45.35,45.44,45.21,45.33,46800.0,27.5256,27.5802,27.4406,27.5135,46800.0
2012-06-01 09:40:00,45.32,45.35,45.2,45.22,36800.0,27.5074,27.5256,27.4346,27.4467,36800.0
2012-06-01 09:45:00,45.22,45.25,45.13,45.2,27900.0,27.4467,27.4649,27.3921,27.4346,27900.0
2012-06-01 09:50:00,45.2,45.37,45.12,45.14,37600.0,27.4346,27.5377,27.386,27.3981,37600.0
2012-06-01 09:55:00,45.16,45.19,45.03,45.13,36500.0,27.4103,27.4285,27.3314,27.3921,36500.0
2012-06-01 10:00:00,45.16,45.16,45.04,45.13,63500.0,27.4103,27.4103,27.3374,27.3921,63500.0
2012-06-01 10:05:00,45.12,45.19,45.04,45.19,34200.0,27.386,27.4285,27.3374,27.4285,34200.0
2012-06-01 10:10:00,45.19,45.2,45.07,45.11,26400.0,27.4285,27.4346,27.3556,27.3799,26400.0
2012-06-01 10:15:00,45.11,45.15,45.06,45.15,15600.0,27.3799,27.4042,27.3496,27.4042,15600.0
2012-06-01 10:20:00,45.13,45.17,45.08,45.13,56700.0,27.3921,27.4163,27.3617,27.3921,56700.0
2012-06-01 10:25:00,45.13,45.13,45.09,45.1,38800.0,27.3921,27.3921,27.3678,27.3739,38800.0
2012-06-01 10:30:00,45.09,45.14,45.04,45.11,65500.0,27.3678,27.3981,27.3374,27.3799,65500.0
2012-06-01 10:35:00,45.11,45.12,45.04,45.08,20900.0,27.3799,27.386,27.3374,27.3617,20900.0
2012-06-01 10:40:00,45.07,45.12,45.03,45.11,12400.0,27.3556,27.386,27.3314,27.3799,12400.0
2012-06-01 10:45:00,45.1,45.15,45.08,45.14,10900.0,27.3739,27.4042,27.3617,27.3981,10900.0
2012-06-01 10:50:00,45.13,45.13,45.0,45.0,24700.0,27.3921,27.3921,27.3132,27.3132,24700.0
2012-06-01 10:55:00,45.0,45.04,44.92,44.94,30000.0,27.3132,27.3374,27.2646,27.2767,30000.0
2012-06-01 11:00:00,44.95,44.96,44.83,44.84,24700.0,27.2828,27.2889,27.21,27.216,24700.0
2012-06-01 11:05:00,44.84,44.87,44.77,44.77,15700.0,27.216,27.2343,27.1736,27.1736,15700.0
2012-06-01 11:10:00,44.77,44.79,44.73,44.79,12400.0,27.1736,27.1857,27.1493,27.1857,12400.0
2012-06-01 11:15:00,44.79,44.89,44.77,44.82,10300.0,27.1857,27.2464,27.1736,27.2039,10300.0
2012-06-01 11:20:00,44.82,44.89,44.8,44.86,12600.0,27.2039,27.2464,27.1918,27.2282,12600.0
2012-06-01 11:25:00,44.86,44.93,44.81,44.9,14900.0,27.2282,27.2707,27.1978,27.2525,14900.0
2012-06-01 11:30:00,44.89,44.89,44.78,44.79,13000.0,27.2464,27.2464,27.1796,27.1857,13000.0
2012-06-01 11:35:00,44.8,44.87,44.77,44.8,18700.0,27.1918,27.2343,27.1736,27.1918,18700.0
2012-06-01 11:40:00,44.77,44.85,44.76,44.83,8600.0,27.1736,27.2221,27.1675,27.21,8600.0
2012-06-01 11:45:00,44.83,44.87,44.77,44.83,22700.0,27.21,27.2343,27.1736,27.21,22700.0
2012-06-01 11:50:00,44.81,44.89,44.81,44.89,6600.0,27.1978,27.2464,27.1978,27.2464,6600.0
2012-06-01 11:55:00,44.87,44.9,44.84,44.86,16200.0,27.2343,27.2525,27.216,27.2282,16200.0
2012-06-01 12:00:00,44.86,44.86,44.8,44.85,9500.0,27.2282,27.2282,27.1918,27.2221,9500.0
2012-06-01 12:05:00,44.84,44.88,44.82,44.86,11000.0,27.216,27.2403,27.2039,27.2282,11000.0
2012-06-01 12:10:00,44.86,44.88,44.84,44.85,4800.0,27.2282,27.2403,27.216,27.2221,4800.0
2012-06-01 12:15:00,44.84,44.88,44.84,44.88,10200.0,27.216,27.2403,27.216,27.2403,10200.0
2012-06-01 12:20:00,44.85,44.86,44.8,44.81,9900.0,27.2221,27.2282,27.1918,27.1978,9900.0
2012-06-01 12:25:00,44.8,44.82,44.75,44.79,15600.0,27.1918,27.2039,27.1614,27.1857,15600.0
2012-06-01 12:30:00,44.78,44.8,44.74,44.76,23800.0,27.1796,27.1918,27.1554,27.1675,23800.0
2012-06-01 12:35:00,44.76,44.79,44.67,44.67,21400.0,27.1675,27.1857,27.1129,27.1129,21400.0
2012-06-01 12:40:00,44.7,44.74,44.65,44.67,11200.0,27.1311,27.1554,27.1007,27.1129,11200.0
2012-06-01 12:45:00,44.68,44.7,44.66,44.68,15100.0,27.1189,27.1311,27.1068,27.1189,15100.0
2012-06-01 12:50:00,44.67,44.7,44.66,44.67,7000.0,27.1129,27.1311,27.1068,27.1129,7000.0
2012-06-01 12:55:00,44.65,44.66,44.59,44.6,14600.0,27.1007,27.1068,27.0643,27.0704,14600.0
2012-06-01 13:00:00,44.6,44.62,44.54,44.58,14500.0,27.0704,27.0825,27.034,27.0582,14500.0
2012-06-01 13:05:00,44.59,44.59,44.49,44.5,20500.0,27.0643,27.0643,27.0036,27.0097,20500.0
2012-06-01 13:10:00,44.52,44.56,44.49,44.51,17900.0,27.0218,27.0461,27.0036,27.0158,17900.0
2012-06-01 13:15:00,44.51,44.54,44.49,44.5,16800.0,27.0158,27.034,27.0036,27.0097,16800.0
2012-06-01 13:20:00,44.49,44.52,44.48,44.49,9400.0,27.0036,27.0218,26.9975,27.0036,9400.0
2012-06-01 13:25:00,44.5,44.52,44.43,44.44,10000.0,27.0097,27.0218,26.9672,26.9733,10000.0
2012-06-01 13:30:00,44.45,44.47,44.4,44.45,30800.0,26.9793,26.9915,26.949,26.9793,30800.0
2012-06-01 13:35:00,44.46,44.49,44.39,44.4,13500.0,26.9854,27.0036,26.9429,26.949,13500.0
2012-06-01 13:40:00,44.4,44.49,44.4,44.45,11900.0,26.949,27.0036,26.949,26.9793,11900.0
2012-06-01 13:45:00,44.45,44.47,44.41,44.42,9200.0,26.9793,26.9915,26.9551,26.9611,9200.0
2012-06-01 13:50:00,44.4,44.42,44.39,44.4,5100.0,26.949,26.9611,26.9429,26.949,5100.0
2012-06-01 13:55:00,44.4,44.42,44.37,44.42,9400.0,26.949,26.9611,26.9308,26.9611,9400.0
2012-06-01 14:00:00,44.41,44.41,44.32,44.34,9500.0,26.9551,26.9551,26.9004,26.9126,9500.0
2012-06-01 14:05:00,44.33,44.34,44.3,44.33,16700.0,26.9065,26.9126,26.8883,26.9065,16700.0
2012-06-01 14:10:00,44.33,44.34,44.26,44.26,8500.0,26.9065,26.9126,26.864,26.864,8500.0
2012-06-01 14:15:00,44.27,44.31,44.26,44.28,9300.0,26.8701,26.8944,26.864,26.8761,9300.0
2012-06-01 14:20:00,44.29,44.42,44.29,44.42,23300.0,26.8822,26.9611,26.8822,26.9611,23300.0
2012-06-01 14:25:00,44.42,44.43,44.38,44.39,9400.0,26.9611,26.9672,26.9368,26.9429,9400.0
2012-06-01 14:30:00,44.38,44.42,44.36,44.41,36200.0,26.9368,26.9611,26.9247,26.9551,36200.0
2012-06-01 14:35:00,44.41,44.44,44.35,44.42,30500.0,26.9551,26.9733,26.9186,26.9611,30500.0
2012-06-01 14:40:00,44.42,44.43,44.38,44.43,49400.0,26.9611,26.9672,26.9368,26.9672,49400.0
2012-06-01 14:45:00,44.42,44.48,44.41,44.47,14900.0,26.9611,26.9975,26.9551,26.9915,14900.0
2012-06-01 14:50:00,44.48,44.49,44.43,44.43,6000.0,26.9975,27.0036,26.9672,26.9672,6000.0
2012-06-01 14:55:00,44.42,44.46,44.36,44.44,30000.0,26.9611,26.9854,26.9247,26.9733,30000.0
2012-06-01 15:00:00,44.44,44.52,44.44,44.49,18000.0,26.9733,27.0218,26.9733,27.0036,18000.0
2012-06-01 15:05:00,44.5,44.56,44.45,44.56,19200.0,27.0097,27.0461,26.9793,27.0461,19200.0
2012-06-01 15:10:00,44.57,44.6,44.52,44.55,50500.0,27.0522,27.0704,27.0218,27.04,50500.0
2012-06-01 15:15:00,44.55,44.6,44.52,44.54,32300.0,27.04,27.0704,27.0218,27.034,32300.0
2012-06-01 15:20:00,44.55,44.55,44.5,44.5,20300.0,27.04,27.04,27.0097,27.0097,20300.0
2012-06-01 15:25:00,44.5,44.65,44.5,44.64,73700.0,27.0097,27.1007,27.0097,27.0947,73700.0
2012-06-01 15:30:00,44.63,44.69,44.46,44.54,87100.0,27.0886,27.125,26.9854,27.034,87100.0
2012-06-01 15:35:00,44.54,44.55,44.46,44.46,43100.0,27.034,27.04,26.9854,26.9854,43100.0
2012-06-01 15:40:00,44.46,44.52,44.45,44.48,57300.0,26.9854,27.0218,26.9793,26.9975,57300.0
2012-06-01 15:45:00,44.48,44.51,44.46,44.47,62400.0,26.9975,27.0158,26.9854,26.9915,62400.0
2012-06-01 15:50:00,44.47,44.52,44.41,44.42,85700.0,26.9915,27.0218,26.9551,26.9611,85700.0
2012-06-01 15:55:00,44.43,44.68,44.43,44.58,438200.0,26.9672,27.1189,26.9672,27.0582,438200.0
2012-06-04 09:30:00,44.71,45.15,44.56,45.07,30300.0,27.1371,27.4042,27.0461,27.3556,30300.0
2012-06-04 09:35:00,45.12,45.32,45.05,45.08,27000.0,27.386,27.5074,27.3435,27.3617,27000.0
2012-06-04 09:40:00,45.08,45.08,44.88,44.88,16100.0,27.3617,27.3617,27.2403,27.2403,16100.0
2012-06-04 09:45:00,44.88,44.89,44.65,44.7,17000.0,27.2403,27.2464,27.1007,27.1311,17000.0
2012-06-04 09:50:00,44.71,44.71,44.65,44.69,8500.0,27.1371,27.1371,27.1007,27.125,8500.0
2012-06-04 09:55:00,44.69,44.72,44.62,44.68,25300.0,27.125,27.1432,27.0825,27.1189,25300.0
2012-06-04 10:00:00,44.68,44.69,44.58,44.62,21300.0,27.1189,27.125,27.0582,27.0825,21300.0
2012-06-04 10:05:00,44.59,44.59,44.44,44.49,35100.0,27.0643,27.0643,26.9733,27.0036,35100.0
2012-06-04 10:10:00,44.49,44.67,44.48,44.64,97200.0,27.0036,27.1129,26.9975,27.0947,97200.0
2012-06-04 10:15:00,44.66,44.78,44.66,44.76,32800.0,27.1068,27.1796,27.1068,27.1675,32800.0
2012-06-04 10:20:00,44.76,44.77,44.61,44.62,31300.0,27.1675,27.1736,27.0764,27.0825,31300.0
2012-06-04 10:25:00,44.61,44.74,44.61,44.66,22400.0,27.0764,27.1554,27.0764,27.1068,22400.0
2012-06-04 10:30:00,44.66,44.71,44.56,44.64,33400.0,27.1068,27.1371,27.0461,27.0947,33400.0
2012-06-04 10:35:00,44.62,44.73,44.61,44.65,24800.0,27.0825,27.1493,27.0764,27.1007,24800.0
2012-06-04 10:40:00,44.66,44.74,44.66,44.69,19700.0,27.1068,27.1554,27.1068,27.125,19700.0
2012-06-04 10:45:00,44.66,44.7,44.58,44.65,17600.0,27.1068,27.1311,27.0582,27.1007,17600.0
2012-06-04 10:50:00,44.63,44.71,44.63,44.66,18600.0,27.0886,27.1371,27.0886,27.1068,18600.0
2012-06-04 10:55:00,44.67,44.76,44.67,44.69,19500.0,27.1129,27.1675,27.1129,27.125,19500.0
2012-06-04 11:00:00,44.69,44.71,44.65,44.67,10400.0,27.125,27.1371,27.1007,27.1129,10400.0
2012-06-04 11:05:00,44.67,44.68,44.57,44.6,10000.0,27.1129,27.1189,27.0522,27.0704,10000.0
2012-06-04 11:10:00,44.62,44.65,44.55,44.57,7700.0,27.0825,27.1007,27.04,27.0522,7700.0
2012-06-04 11:15:00,44.58,44.61,44.53,44.53,9100.0,27.0582,27.0764,27.0279,27.0279,9100.0
2012-06-04 11:20:00,44.53,44.6,44.52,44.59,12600.0,27.0279,27.0704,27.0218,27.0643,12600.0
2012-06-04 11:25:00,44.59,44.61,44.5,44.5,7300.0,27.0643,27.0764,27.0097,27.0097,7300.0
2012-06-04 11:30:00,44.47,44.56,44.47,44.52,16900.0,26.9915,27.0461,26.9915,27.0218,16900.0
2012-06-04 11:35:00,44.51,44.51,44.47,44.51,6400.0,27.0158,27.0158,26.9915,27.0158,6400.0
2012-06-04 11:40:00,44.5,44.52,44.45,44.47,6400.0,27.0097,27.0218,26.9793,26.9915,6400.0
2012-06-04 11:45:00,44.47,44.48,44.41,44.44,16700.0,26.9915,26.9975,26.9551,26.9733,16700.0
2012-06-04 11:50:00,44.44,44.46,44.42,44.45,8800.0,26.9733,26.9854,26.9611,26.9793,8800.0
2012-06-04 11:55:00,44.47,44.5,44.41,44.41,7700.0,26.9915,27.0097,26.9551,26.9551,7700.0
2012-06-04 12:00:00,44.4,44.47,44.39,44.44,8000.0,26.949,26.9915,26.9429,26.9733,8000.0
2012-06-04 12:05:00,44.44,44.49,44.42,44.45,13400.0,26.9733,27.0036,26.9611,26.9793,13400.0
2012-06-04 12:10:00,44.43,44.45,44.32,44.33,9700.0,26.9672,26.9793,26.9004,26.9065,9700.0
2012-06-04 12:15:00,44.32,44.34,44.27,44.33,9200.0,26.9004,26.9126,26.8701,26.9065,9200.0
2012-06-04 12:20:00,44.33,44.35,44.3,44.32,5400.0,26.9065,26.9186,26.8883,26.9004,5400.0
2012-06-04 12:25:00,44.33,44.35,44.27,44.28,5500.0,26.9065,26.9186,26.8701,26.8761,5500.0
2012-06-04 12:30:00,44.29,44.29,44.25,44.28,7700.0,26.8822,26.8822,26.8579,26.8761,7700.0
2012-06-04 12:35:00,44.29,44.36,44.26,44.33,12400.0,26.8822,26.9247,26.864,26.9065,12400.0
2012-06-04 12:40:00,44.33,44.36,44.25,44.28,61600.0,26.9065,26.9247,26.8579,26.8761,61600.0
2012-06-04 12:45:00,44.28,44.3,44.26,44.27,11100.0,26.8761,26.8883,26.864,26.8701,11100.0
2012-06-04 12:50:00,44.27,44.27,44.19,44.19,24200.0,26.8701,26.8701,26.8215,26.8215,24200.0
2012-06-04 12:55:00,44.19,44.25,44.17,44.24,18300.0,26.8215,26.8579,26.8094,26.8519,18300.0
2012-06-04 13:00:00,44.24,44.33,44.24,44.32,11300.0,26.8519,26.9065,26.8519,26.9004,11300.0
2012-06-04 13:05:00,44.33,44.33,44.25,44.26,7300.0,26.9065,26.9065,26.8579,26.864,7300.0
2012-06-04 13:10:00,44.27,44.27,44.22,44.25,4400.0,26.8701,26.8701,26.8397,26.8579,4400.0
2012-06-04 13:15:00,44.26,44.3,44.16,44.17,15600.0,26.864,26.8883,26.8033,26.8094,15600.0
2012-06-04 13:20:00,44.17,44.17,44.12,44.13,18100.0,26.8094,26.8094,26.779,26.7851,18100.0
2012-06-04 13:25:00,44.12,44.15,44.1,44.13,18400.0,26.779,26.7972,26.7669,26.7851,18400.0
2012-06-04 13:30:00,44.13,44.17,44.11,44.15,23400.0,26.7851,26.8094,26.773,26.7972,23400.0
2012-06-04 13:35:00,44.14,44.21,44.14,44.18,34400.0,26.7912,26.8337,26.7912,26.8155,34400.0
2012-06-04 13:40:00,44.18,44.18,44.15,44.17,11300.0,26.8155,26.8155,26.7972,26.8094,11300.0
2012-06-04 13:45:00,44.17,44.17,44.07,44.07,9600.0,26.8094,26.8094,26.7487,26.7487,9600.0
2012-06-04 13:50:00,44.08,44.15,44.07,44.12,13600.0,26.7548,26.7972,26.7487,26.779,13600.0
2012-06-04 13:55:00,44.11,44.18,44.06,44.16,14300.0,26.773,26.8155,26.7426,26.8033,14300.0
2012-06-04 14:00:00,44.16,44.22,44.12,44.22,13300.0,26.8033,26.8397,26.779,26.8397,13300.0
2012-06-04 14:05:00,44.23,44.23,44.16,44.2,14900.0,26.8458,26.8458,26.8033,26.8276,14900.0
2012-06-04 14:10:00,44.21,44.3,44.21,44.3,16600.0,26.8337,26.8883,26.8337,26.8883,16600.0
2012-06-04 14:15:00,44.31,44.44,44.29,44.43,32500.0,26.8944,26.9733,26.8822,26.9672,32500.0
2012-06-04 14:20:00,44.42,44.45,44.38,44.45,21900.0,26.9611,26.9793,26.9368,26.9793,21900.0
2012-06-04 14:25:00,44.44,44.51,44.42,44.51,8500.0,26.9733,27.0158,26.9611,27.0158,8500.0
2012-06-04 14:30:00,44.5,44.62,44.48,44.61,33800.0,27.0097,27.0825,26.9975,27.0764,33800.0
2012-06-04 14:35:00,44.61,44.72,44.61,44.66,51600.0,27.0764,27.1432,27.0764,27.1068,51600.0
2012-06-04 14:40:00,44.66,44.72,44.65,44.68,19900.0,27.1068,27.1432,27.1007,27.1189,19900.0
2012-06-04 14:45:00,44.67,44.71,44.66,44.69,20300.0,27.1129,27.1371,27.1068,27.125,20300.0
2012-06-04 14:50:00,44.68,44.68,44.63,44.63,20500.0,27.1189,27.1189,27.0886,27.0886,20500.0
2012-06-04 14:55:00,44.63,44.64,44.46,44.5,59800.0,27.0886,27.0947,26.9854,27.0097,59800.0
2012-06-04 15:00:00,44.51,44.6,44.5,44.59,16500.0,27.0158,27.0704,27.0097,27.0643,16500.0
2012-06-04 15:05:00,44.6,44.63,44.57,44.57,13200.0,27.0704,27.0886,27.0522,27.0522,13200.0
2012-06-04 15:10:00,44.56,44.57,44.49,44.52,24100.0,27.0461,27.0522,27.0036,27.0218,24100.0
2012-06-04 15:15:00,44.51,44.58,44.45,44.58,18500.0,27.0158,27.0582,26.9793,27.0582,18500.0
2012-06-04 15:20:00,44.57,44.58,44.49,44.53,25700.0,27.0522,27.0582,27.0036,27.0279,25700.0
2012-06-04 15:25:00,44.53,44.62,44.48,44.59,27000.0,27.0279,27.0825,26.9975,27.0643,27000.0
2012-06-04 15:30:00,44.58,44.59,44.49,44.53,25000.0,27.0582,27.0643,27.0036,27.0279,25000.0
2012-06-04 15:35:00,44.52,44.54,44.45,44.5,22000.0,27.0218,27.034,26.9793,27.0097,22000.0
2012-06-04 15:40:00,44.5,44.56,44.49,44.56,21600.0,27.0097,27.0461,27.0036,27.0461,21600.0
2012-06-04 15:45:00,44.56,44.66,44.55,44.66,18700.0,27.0461,27.1068,27.04,27.1068,18700.0
2012-06-04 15:50:00,44.65,44.7,44.6,44.66,51600.0,27.1007,27.1311,27.0704,27.1068,51600.0
2012-06-04 15:55:00,44.65,44.69,44.62,44.66,76500.0,27.1007,27.125,27.0825,27.1068,76500.0
2012-06-05 09:30:00,44.75,44.82,44.68,44.76,16900.0,27.1614,27.2039,27.1189,27.1675,16900.0
2012-06-05 09:35:00,44.77,44.93,44.7,44.7,16700.0,27.1736,27.2707,27.1311,27.1311,16700.0
2012-06-05 09:40:00,44.72,44.99,44.66,44.94,19500.0,27.1432,27.3071,27.1068,27.2767,19500.0
2012-06-05 09:45:00,44.98,45.17,44.95,45.14,21600.0,27.301,27.4163,27.2828,27.3981,21600.0
2012-06-05 09:50:00,45.17,45.17,45.1,45.15,11700.0,27.4163,27.4163,27.3739,27.4042,11700.0
2012-06-05 09:55:00,45.18,45.22,45.13,45.17,18100.0,27.4224,27.4467,27.3921,27.4163,18100.0
2012-06-05 10:00:00,45.2,45.39,45.2,45.23,21500.0,27.4346,27.5499,27.4346,27.4528,21500.0
2012-06-05 10:05:00,45.2,45.26,45.16,45.2,14500.0,27.4346,27.471,27.4103,27.4346,14500.0
2012-06-05 10:10:00,45.2,45.21,45.1,45.15,6400.0,27.4346,27.4406,27.3739,27.4042,6400.0
2012-06-05 10:15:00,45.18,45.26,45.07,45.09,13700.0,27.4224,27.471,27.3556,27.3678,13700.0
2012-06-05 10:20:00,45.1,45.22,45.1,45.18,11600.0,27.3739,27.4467,27.3739,27.4224,11600.0
2012-06-05 10:25:00,45.19,45.24,45.12,45.15,12200.0,27.4285,27.4588,27.386,27.4042,12200.0
2012-06-05 10:30:00,45.15,45.18,45.04,45.06,24600.0,27.4042,27.4224,27.3374,27.3496,24600.0
2012-06-05 10:35:00,45.07,45.08,45.01,45.04,17000.0,27.3556,27.3617,27.3192,27.3374,17000.0
2012-06-05 10:40:00,45.03,45.03,44.95,44.96,19600.0,27.3314,27.3314,27.2828,27.2889,19600.0
2012-06-05 10:45:00,44.97,45.0,44.85,44.9,18000.0,27.295,27.3132,27.2221,27.2525,18000.0
2012-06-05 10:50:00,44.91,44.95,44.86,44.89,12900.0,27.2585,27.2828,27.2282,27.2464,12900.0
2012-06-05 10:55:00,44.88,44.91,44.74,44.78,16600.0,27.2403,27.2585,27.1554,27.1796,16600.0
2012-06-05 11:00:00,44.79,44.79,44.72,44.75,10100.0,27.1857,27.1857,27.1432,27.1614,10100.0
2012-06-05 11:05:00,44.76,44.81,44.75,44.79,10000.0,27.1675,27.1978,27.1614,27.1857,10000.0
2012-06-05 11:10:00,44.81,44.95,44.8,44.95,8300.0,27.1978,27.2828,27.1918,27.2828,8300.0
2012-06-05 11:15:00,44.95,44.98,44.92,44.98,9100.0,27.2828,27.301,27.2646,27.301,9100.0
2012-06-05 11:20:00,44.98,45.0,44.87,44.87,15000.0,27.301,27.3132,27.2343,27.2343,15000.0
2012-06-05 11:25:00,44.87,44.91,44.83,44.84,27800.0,27.2343,27.2585,27.21,27.216,27800.0
2012-06-05 11:30:00,44.85,44.87,44.8,44.8,34900.0,27.2221,27.2343,27.1918,27.1918,34900.0
2012-06-05 11:35:00,44.8,44.83,44.61,44.65,20400.0,27.1918,27.21,27.0764,27.1007,20400.0
2012-06-05 11:40:00,44.66,44.68,44.61,44.66,8600.0,27.1068,27.1189,27.0764,27.1068,8600.0
2012-06-05 11:45:00,44.66,44.72,44.66,44.7,4200.0,27.1068,27.1432,27.1068,27.1311,4200.0
2012-06-05 11:50:00,44.7,44.72,44.65,44.65,9700.0,27.1311,27.1432,27.1007,27.1007,9700.0
2012-06-05 11:55:00,44.66,44.69,44.61,44.61,4600.0,27.1068,27.125,27.0764,27.0764,4600.0
2012-06-05 12:00:00,44.62,44.7,44.6,44.64,16000.0,27.0825,27.1311,27.0704,27.0947,16000.0
2012-06-05 12:05:00,44.64,44.7,44.64,44.67,16000.0,27.0947,27.1311,27.0947,27.1129,16000.0
2012-06-05 12:10:00,44.67,44.7,44.66,44.69,16000.0,27.1129,27.1311,27.1068,27.125,16000.0
2012-06-05 12:15:00,44.68,44.68,44.61,44.61,21800.0,27.1189,27.1189,27.0764,27.0764,21800.0
2012-06-05 12:20:00,44.61,44.67,44.55,44.62,35100.0,27.0764,27.1129,27.04,27.0825,35100.0
2012-06-05 12:25:00,44.62,44.64,44.58,44.59,27900.0,27.0825,27.0947,27.0582,27.0643,27900.0
2012-06-05 12:30:00,44.6,44.75,44.6,44.75,75500.0,27.0704,27.1614,27.0704,27.1614,75500.0
2012-06-05 12:35:00,44.75,44.76,44.69,44.74,12200.0,27.1614,27.1675,27.125,27.1554,12200.0
2012-06-05 12:40:00,44.75,44.75,44.68,44.7,16100.0,27.1614,27.1614,27.1189,27.1311,16100.0
2012-06-05 12:45:00,44.69,44.7,44.61,44.61,11700.0,27.125,27.1311,27.0764,27.0764,11700.0
2012-06-05 12:50:00,44.62,44.72,44.61,44.68,10000.0,27.0825,27.1432,27.0764,27.1189,10000.0
2012-06-05 12:55:00,44.69,44.75,44.68,44.72,9000.0,27.125,27.1614,27.1189,27.1432,9000.0
2012-06-05 13:00:00,44.71,44.71,44.66,44.71,8000.0,27.1371,27.1371,27.1068,27.1371,8000.0
2012-06-05 13:05:00,44.7,44.7,44.67,44.69,3500.0,27.1311,27.1311,27.1129,27.125,3500.0
2012-06-05 13:10:00,44.68,44.7,44.67,44.69,5700.0,27.1189,27.1311,27.1129,27.125,5700.0
2012-06-05 13:15:00,44.7,44.7,44.6,44.6,23900.0,27.1311,27.1311,27.0704,27.0704,23900.0
2012-06-05 13:20:00,44.61,44.69,44.61,44.67,7300.0,27.0764,27.125,27.0764,27.1129,7300.0
2012-06-05 13:25:00,44.67,44.68,44.62,44.66,17900.0,27.1129,27.1189,27.0825,27.1068,17900.0
2012-06-05 13:30:00,44.67,44.68,44.62,44.62,17500.0,27.1129,27.1189,27.0825,27.0825,17500.0
2012-06-05 13:35:00,44.64,44.66,44.63,44.63,25000.0,27.0947,27.1068,27.0886,27.0886,25000.0
2012-06-05 13:40:00,44.63,44.69,44.63,44.69,36600.0,27.0886,27.125,27.0886,27.125,36600.0
2012-06-05 13:45:00,44.69,44.7,44.67,44.7,19100.0,27.125,27.1311,27.1129,27.1311,19100.0
2012-06-05 13:50:00,44.7,44.74,44.67,44.71,43500.0,27.1311,27.1554,27.1129,27.1371,43500.0
2012-06-05 13:55:00,44.71,44.76,44.69,44.76,156200.0,27.1371,27.1675,27.125,27.1675,156200.0
2012-06-05 14:00:00,44.76,44.8,44.75,44.8,32300.0,27.1675,27.1918,27.1614,27.1918,32300.0
2012-06-05 14:05:00,44.8,44.85,44.79,44.85,41200.0,27.1918,27.2221,27.1857,27.2221,41200.0
2012-06-05 14:10:00,44.85,44.9,44.82,44.89,67300.0,27.2221,27.2525,27.2039,27.2464,67300.0
2012-06-05 14:15:00,44.9,44.9,44.83,44.86,51000.0,27.2525,27.2525,27.21,27.2282,51000.0
2012-06-05 14:20:00,44.86,44.91,44.82,44.84,48900.0,27.2282,27.2585,27.2039,27.216,48900.0
2012-06-05 14:25:00,44.85,44.9,44.84,44.87,27100.0,27.2221,27.2525,27.216,27.2343,27100.0
2012-06-05 14:30:00,44.87,44.88,44.84,44.88,50000.0,27.2343,27.2403,27.216,27.2403,50000.0
2012-06-05 14:35:00,44.89,44.89,44.78,44.78,27300.0,27.2464,27.2464,27.1796,27.1796,27300.0
2012-06-05 14:40:00,44.79,44.8,44.73,44.74,35800.0,27.1857,27.1918,27.1493,27.1554,35800.0
2012-06-05 14:45:00,44.75,44.76,44.71,44.72,34400.0,27.1614,27.1675,27.1371,27.1432,34400.0
2012-06-05 14:50:00,44.72,44.75,44.71,44.74,22100.0,27.1432,27.1614,27.1371,27.1554,22100.0
2012-06-05 14:55:00,44.75,44.76,44.69,44.75,40500.0,27.1614,27.1675,27.125,27.1614,40500.0
2012-06-05 15:00:00,44.75,44.85,44.75,44.82,43200.0,27.1614,27.2221,27.1614,27.2039,43200.0
2012-06-05 15:05:00,44.83,44.85,44.79,44.82,35000.0,27.21,27.2221,27.1857,27.2039,35000.0
2012-06-05 15:10:00,44.82,44.86,44.79,44.83,27200.0,27.2039,27.2282,27.1857,27.21,27200.0
2012-06-05 15:15:00,44.83,44.9,44.83,44.89,27400.0,27.21,27.2525,27.21,27.2464,27400.0
2012-06-05 15:20:00,44.89,44.9,44.88,44.89,36100.0,27.2464,27.2525,27.2403,27.2464,36100.0
2012-06-05 15:25:00,44.89,44.94,44.88,44.91,25500.0,27.2464,27.2767,27.2403,27.2585,25500.0
2012-06-05 15:30:00,44.92,44.95,44.9,44.94,47400.0,27.2646,27.2828,27.2525,27.2767,47400.0
2012-06-05 15:35:00,44.94,45.0,44.93,45.0,48100.0,27.2767,27.3132,27.2707,27.3132,48100.0
2012-06-05 15:40:00,44.99,45.02,44.98,45.0,46800.0,27.3071,27.3253,27.301,27.3132,46800.0
2012-06-05 15:45:00,45.0,45.0,44.95,44.96,35100.0,27.3132,27.3132,27.2828,27.2889,35100.0
2012-06-05 15:50:00,44.97,45.01,44.94,44.99,61700.0,27.295,27.3192,27.2767,27.3071,61700.0
2012-06-05 15:55:00,44.99,44.99,44.92,44.96,79900.0,27.3071,27.3071,27.2646,27.2889,79900.0
2012-06-06 09:30:00,45.27,45.52,45.26,45.49,33800.0,27.477,27.6288,27.471,27.6106,33800.0
2012-06-06 09:35:00,45.48,45.6,45.46,45.54,19900.0,27.6045,27.6773,27.5924,27.6409,19900.0
2012-06-06 09:40:00,45.57,46.0,45.57,45.98,55300.0,27.6591,27.9201,27.6591,27.908,55300.0
2012-06-06 09:45:00,46.0,46.05,45.93,46.0,37300.0,27.9201,27.9505,27.8776,27.9201,37300.0
2012-06-06 09:50:00,46.02,46.02,45.9,46.0,18700.0,27.9323,27.9323,27.8594,27.9201,18700.0
2012-06-06 09:55:00,46.0,46.18,46.0,46.12,35500.0,27.9201,28.0294,27.9201,27.993,35500.0
2012-06-06 10:00:00,46.13,46.2,46.05,46.05,22600.0,27.999,28.0415,27.9505,27.9505,22600.0
2012-06-06 10:05:00,46.06,46.22,46.06,46.18,16300.0,27.9565,28.0537,27.9565,28.0294,16300.0
2012-06-06 10:10:00,46.18,46.22,46.14,46.21,20700.0,28.0294,28.0537,28.0051,28.0476,20700.0
2012-06-06 10:15:00,46.23,46.25,46.16,46.2,14000.0,28.0597,28.0719,28.0172,28.0415,14000.0
2012-06-06 10:20:00,46.17,46.18,46.05,46.09,15200.0,28.0233,28.0294,27.9505,27.9747,15200.0
2012-06-06 10:25:00,46.1,46.11,45.98,46.09,26300.0,27.9808,27.9869,27.908,27.9747,26300.0
2012-06-06 10:30:00,46.08,46.28,46.08,46.25,41200.0,27.9687,28.0901,27.9687,28.0719,41200.0
2012-06-06 10:35:00,46.25,46.29,46.24,46.28,29500.0,28.0719,28.0961,28.0658,28.0901,29500.0
2012-06-06 10:40:00,46.29,46.32,46.28,46.32,21600.0,28.0961,28.1143,28.0901,28.1143,21600.0
2012-06-06 10:45:00,46.31,46.36,46.31,46.33,17700.0,28.1083,28.1386,28.1083,28.1204,17700.0
2012-06-06 10:50:00,46.33,46.37,46.32,46.35,11500.0,28.1204,28.1447,28.1143,28.1326,11500.0
2012-06-06 10:55:00,46.36,46.36,46.29,46.34,11800.0,28.1386,28.1386,28.0961,28.1265,11800.0
2012-06-06 11:00:00,46.34,46.37,46.25,46.25,15000.0,28.1265,28.1447,28.0719,28.0719,15000.0
2012-06-06 11:05:00,46.24,46.29,46.21,46.29,9500.0,28.0658,28.0961,28.0476,28.0961,9500.0
2012-06-06 11:10:00,46.28,46.35,46.27,46.34,14400.0,28.0901,28.1326,28.084,28.1265,14400.0
2012-06-06 11:15:00,46.33,46.34,46.3,46.3,12000.0,28.1204,28.1265,28.1022,28.1022,12000.0
2012-06-06 11:20:00,46.3,46.35,46.3,46.32,7600.0,28.1022,28.1326,28.1022,28.1143,7600.0
2012-06-06 11:25:00,46.33,46.35,46.33,46.35,5000.0,28.1204,28.1326,28.1204,28.1326,5000.0
2012-06-06 11:30:00,46.34,46.34,46.31,46.33,7100.0,28.1265,28.1265,28.1083,28.1204,7100.0
2012-06-06 11:35:00,46.33,46.38,46.31,46.37,5300.0,28.1204,28.1508,28.1083,28.1447,5300.0
2012-06-06 11:40:00,46.38,46.41,46.38,46.39,11700.0,28.1508,28.169,28.1508,28.1568,11700.0
2012-06-06 11:45:00,46.39,46.44,46.39,46.42,6500.0,28.1568,28.1872,28.1568,28.175,6500.0
2012-06-06 11:50:00,46.41,46.41,46.34,46.34,11600.0,28.169,28.169,28.1265,28.1265,11600.0
2012-06-06 11:55:00,46.34,46.38,46.34,46.38,11700.0,28.1265,28.1508,28.1265,28.1508,11700.0
2012-06-06 12:00:00,46.38,46.41,46.35,46.38,13500.0,28.1508,28.169,28.1326,28.1508,13500.0
2012-06-06 12:05:00,46.39,46.42,46.37,46.42,5500.0,28.1568,28.175,28.1447,28.175,5500.0
2012-06-06 12:10:00,46.4,46.44,46.4,46.43,14100.0,28.1629,28.1872,28.1629,28.1811,14100.0
2012-06-06 12:15:00,46.43,46.44,46.42,46.44,3000.0,28.1811,28.1872,28.175,28.1872,3000.0
2012-06-06 12:20:00,46.44,46.46,46.4,46.41,8100.0,28.1872,28.1993,28.1629,28.169,8100.0
2012-06-06 12:25:00,46.42,46.44,46.39,46.41,8600.0,28.175,28.1872,28.1568,28.169,8600.0
2012-06-06 12:30:00,46.41,46.44,46.4,46.41,11700.0,28.169,28.1872,28.1629,28.169,11700.0
2012-06-06 12:35:00,46.43,46.44,46.41,46.44,5400.0,28.1811,28.1872,28.169,28.1872,5400.0
2012-06-06 12:40:00,46.42,46.46,46.4,46.44,17200.0,28.175,28.1993,28.1629,28.1872,17200.0
2012-06-06 12:45:00,46.44,46.45,46.43,46.44,10100.0,28.1872,28.1933,28.1811,28.1872,10100.0
2012-06-06 12:50:00,46.44,46.45,46.43,46.43,7200.0,28.1872,28.1933,28.1811,28.1811,7200.0
2012-06-06 12:55:00,46.42,46.42,46.38,46.38,16500.0,28.175,28.175,28.1508,28.1508,16500.0
2012-06-06 13:00:00,46.38,46.38,46.37,46.38,10700.0,28.1508,28.1508,28.1447,28.1508,10700.0
2012-06-06 13:05:00,46.38,46.39,46.31,46.32,13300.0,28.1508,28.1568,28.1083,28.1143,13300.0
2012-06-06 13:10:00,46.3,46.31,46.29,46.31,6000.0,28.1022,28.1083,28.0961,28.1083,6000.0
2012-06-06 13:15:00,46.31,46.31,46.23,46.24,14200.0,28.1083,28.1083,28.0597,28.0658,14200.0
2012-06-06 13:20:00,46.23,46.25,46.2,46.21,27600.0,28.0597,28.0719,28.0415,28.0476,27600.0
2012-06-06 13:25:00,46.21,46.21,46.17,46.18,18900.0,28.0476,28.0476,28.0233,28.0294,18900.0
2012-06-06 13:30:00,46.18,46.22,46.17,46.21,12400.0,28.0294,28.0537,28.0233,28.0476,12400.0
2012-06-06 13:35:00,46.23,46.25,46.2,46.22,12800.0,28.0597,28.0719,28.0415,28.0537,12800.0
2012-06-06 13:40:00,46.22,46.22,46.18,46.21,16000.0,28.0537,28.0537,28.0294,28.0476,16000.0
2012-06-06 13:45:00,46.21,46.25,46.21,46.24,18400.0,28.0476,28.0719,28.0476,28.0658,18400.0
2012-06-06 13:50:00,46.24,46.26,46.24,46.25,10100.0,28.0658,28.0779,28.0658,28.0719,10100.0
2012-06-06 13:55:00,46.24,46.25,46.17,46.19,14000.0,28.0658,28.0719,28.0233,28.0354,14000.0
2012-06-06 14:00:00,46.18,46.21,46.15,46.16,33000.0,28.0294,28.0476,28.0112,28.0172,33000.0
2012-06-06 14:05:00,46.15,46.18,46.14,46.14,16100.0,28.0112,28.0294,28.0051,28.0051,16100.0
2012-06-06 14:10:00,46.14,46.14,46.07,46.08,23400.0,28.0051,28.0051,27.9626,27.9687,23400.0
2012-06-06 14:15:00,46.07,46.16,46.06,46.15,12100.0,27.9626,28.0172,27.9565,28.0112,12100.0
2012-06-06 14:20:00,46.16,46.17,46.11,46.13,14800.0,28.0172,28.0233,27.9869,27.999,14800.0
2012-06-06 14:25:00,46.12,46.18,46.1,46.16,15600.0,27.993,28.0294,27.9808,28.0172,15600.0
2012-06-06 14:30:00,46.16,46.19,46.09,46.19,36900.0,28.0172,28.0354,27.9747,28.0354,36900.0
2012-06-06 14:35:00,46.18,46.21,46.16,46.19,7600.0,28.0294,28.0476,28.0172,28.0354,7600.0
2012-06-06 14:40:00,46.2,46.25,46.2,46.24,11300.0,28.0415,28.0719,28.0415,28.0658,11300.0
2012-06-06 14:45:00,46.25,46.3,46.25,46.29,10000.0,28.0719,28.1022,28.0719,28.0961,10000.0
2012-06-06 14:50:00,46.27,46.28,46.23,46.23,14300.0,28.084,28.0901,28.0597,28.0597,14300.0
2012-06-06 14:55:00,46.23,46.3,46.23,46.26,18800.0,28.0597,28.1022,28.0597,28.0779,18800.0
2012-06-06 15:00:00,46.25,46.27,46.24,46.25,11400.0,28.0719,28.084,28.0658,28.0719,11400.0
2012-06-06 15:05:00,46.27,46.27,46.23,46.26,16300.0,28.084,28.084,28.0597,28.0779,16300.0
2012-06-06 15:10:00,46.26,46.3,46.23,46.23,13800.0,28.0779,28.1022,28.0597,28.0597,13800.0
2012-06-06 15:15:00,46.24,46.25,46.16,46.16,15500.0,28.0658,28.0719,28.0172,28.0172,15500.0
2012-06-06 15:20:00,46.16,46.16,46.11,46.14,28100.0,28.0172,28.0172,27.9869,28.0051,28100.0
2012-06-06 15:25:00,46.14,46.19,46.12,46.16,17700.0,28.0051,28.0354,27.993,28.0172,17700.0
2012-06-06 15:30:00,46.15,46.19,46.14,46.18,22600.0,28.0112,28.0354,28.0051,28.0294,22600.0
2012-06-06 15:35:00,46.18,46.22,46.16,46.2,30900.0,28.0294,28.0537,28.0172,28.0415,30900.0
2012-06-06 15:40:00,46.19,46.35,46.19,46.34,30400.0,28.0354,28.1326,28.0354,28.1265,30400.0
2012-06-06 15:45:00,46.34,46.47,46.34,46.39,67500.0,28.1265,28.2054,28.1265,28.1568,67500.0
2012-06-06 15:50:00,46.4,46.49,46.4,46.48,77500.0,28.1629,28.2175,28.1629,28.2115,77500.0
2012-06-06 15:55:00,46.48,46.56,46.38,46.54,210300.0,28.2115,28.26,28.1508,28.2479,210300.0
2012-06-07 09:30:00,46.95,47.07,46.8,46.93,65400.0,28.4967,28.5696,28.4057,28.4846,65400.0
2012-06-07 09:35:00,46.94,47.04,46.91,46.96,41100.0,28.4907,28.5514,28.4725,28.5028,41100.0
2012-06-07 09:40:00,46.95,47.01,46.76,46.97,30800.0,28.4967,28.5331,28.3814,28.5089,30800.0
2012-06-07 09:45:00,46.96,46.97,46.82,46.89,31700.0,28.5028,28.5089,28.4178,28.4603,31700.0
2012-06-07 09:50:00,46.88,46.88,46.76,46.81,20400.0,28.4542,28.4542,28.3814,28.4118,20400.0
2012-06-07 09:55:00,46.81,46.9,46.77,46.87,39300.0,28.4118,28.4664,28.3875,28.4482,39300.0
2012-06-07 10:00:00,46.84,46.87,46.65,46.65,19900.0,28.43,28.4482,28.3146,28.3146,19900.0
2012-06-07 10:05:00,46.62,46.69,46.5,46.51,22400.0,28.2964,28.3389,28.2236,28.2297,22400.0
2012-06-07 10:10:00,46.5,46.5,46.34,46.38,16100.0,28.2236,28.2236,28.1265,28.1508,16100.0
2012-06-07 10:15:00,46.37,46.41,46.22,46.26,16600.0,28.1447,28.169,28.0537,28.0779,16600.0
2012-06-07 10:20:00,46.25,46.35,46.24,46.34,16700.0,28.0719,28.1326,28.0658,28.1265,16700.0
2012-06-07 10:25:00,46.33,46.5,46.32,46.48,13700.0,28.1204,28.2236,28.1143,28.2115,13700.0
2012-06-07 10:30:00,46.47,46.5,46.45,46.46,28800.0,28.2054,28.2236,28.1933,28.1993,28800.0
2012-06-07 10:35:00,46.44,46.44,46.32,46.35,9200.0,28.1872,28.1872,28.1143,28.1326,9200.0
2012-06-07 10:40:00,46.35,46.35,46.27,46.27,30700.0,28.1326,28.1326,28.084,28.084,30700.0
2012-06-07 10:45:00,46.25,46.26,46.16,46.18,10400.0,28.0719,28.0779,28.0172,28.0294,10400.0
2012-06-07 10:50:00,46.17,46.17,46.05,46.08,15200.0,28.0233,28.0233,27.9505,27.9687,15200.0
2012-06-07 10:55:00,46.08,46.1,46.03,46.08,27200.0,27.9687,27.9808,27.9383,27.9687,27200.0
2012-06-07 11:00:00,46.08,46.1,46.03,46.1,56400.0,27.9687,27.9808,27.9383,27.9808,56400.0
2012-06-07 11:05:00,46.1,46.21,46.1,46.16,34400.0,27.9808,28.0476,27.9808,28.0172,34400.0
2012-06-07 11:10:00,46.15,46.16,46.1,46.1,32500.0,28.0112,28.0172,27.9808,27.9808,32500.0
2012-06-07 11:15:00,46.11,46.15,46.07,46.12,22300.0,27.9869,28.0112,27.9626,27.993,22300.0
2012-06-07 11:20:00,46.11,46.19,46.11,46.15,15400.0,27.9869,28.0354,27.9869,28.0112,15400.0
2012-06-07 11:25:00,46.16,46.19,46.13,46.14,10300.0,28.0172,28.0354,27.999,28.0051,10300.0
2012-06-07 11:30:00,46.14,46.18,46.1,46.16,9400.0,28.0051,28.0294,27.9808,28.0172,9400.0
2012-06-07 11:35:00,46.16,46.25,46.16,46.22,13000.0,28.0172,28.0719,28.0172,28.0537,13000.0
2012-06-07 11:40:00,46.21,46.27,46.21,46.25,11200.0,28.0476,28.084,28.0476,28.0719,11200.0
2012-06-07 11:45:00,46.26,46.28,46.2,46.28,8900.0,28.0779,28.0901,28.0415,28.0901,8900.0
2012-06-07 11:50:00,46.28,46.31,46.27,46.3,7500.0,28.0901,28.1083,28.084,28.1022,7500.0
2012-06-07 11:55:00,46.29,46.3,46.25,46.27,14700.0,28.0961,28.1022,28.0719,28.084,14700.0
2012-06-07 12:00:00,46.27,46.36,46.25,46.36,18400.0,28.084,28.1386,28.0719,28.1386,18400.0
2012-06-07 12:05:00,46.36,46.38,46.28,46.36,28300.0,28.1386,28.1508,28.0901,28.1386,28300.0
2012-06-07 12:10:00,46.36,46.46,46.35,46.45,13000.0,28.1386,28.1993,28.1326,28.1933,13000.0
2012-06-07 12:15:00,46.46,46.6,46.46,46.51,26500.0,28.1993,28.2843,28.1993,28.2297,26500.0
2012-06-07 12:20:00,46.52,46.57,46.47,46.48,7300.0,28.2357,28.2661,28.2054,28.2115,7300.0
2012-06-07 12:25:00,46.49,46.55,46.47,46.54,4600.0,28.2175,28.2539,28.2054,28.2479,4600.0
2012-06-07 12:30:00,46.53,46.53,46.47,46.5,4400.0,28.2418,28.2418,28.2054,28.2236,4400.0
2012-06-07 12:35:00,46.53,46.54,46.5,46.53,3000.0,28.2418,28.2479,28.2236,28.2418,3000.0
2012-06-07 12:40:00,46.53,46.56,46.42,46.46,13900.0,28.2418,28.26,28.175,28.1993,13900.0
2012-06-07 12:45:00,46.47,46.54,46.47,46.54,6700.0,28.2054,28.2479,28.2054,28.2479,6700.0
2012-06-07 12:50:00,46.55,46.61,46.54,46.55,20700.0,28.2539,28.2904,28.2479,28.2539,20700.0
2012-06-07 12:55:00,46.58,46.6,46.5,46.52,7600.0,28.2722,28.2843,28.2236,28.2357,7600.0
2012-06-07 13:00:00,46.5,46.55,46.49,46.54,6100.0,28.2236,28.2539,28.2175,28.2479,6100.0
2012-06-07 13:05:00,46.53,46.54,46.5,46.51,4800.0,28.2418,28.2479,28.2236,28.2297,4800.0
2012-06-07 13:10:00,46.51,46.56,46.51,46.53,6500.0,28.2297,28.26,28.2297,28.2418,6500.0
2012-06-07 13:15:00,46.53,46.63,46.53,46.63,27400.0,28.2418,28.3025,28.2418,28.3025,27400.0
2012-06-07 13:20:00,46.63,46.68,46.57,46.66,22200.0,28.3025,28.3329,28.2661,28.3207,22200.0
2012-06-07 13:25:00,46.66,46.67,46.59,46.59,7800.0,28.3207,28.3268,28.2782,28.2782,7800.0
2012-06-07 13:30:00,46.59,46.61,46.56,46.59,10300.0,28.2782,28.2904,28.26,28.2782,10300.0
2012-06-07 13:35:00,46.58,46.58,46.54,46.54,5800.0,28.2722,28.2722,28.2479,28.2479,5800.0
2012-06-07 13:40:00,46.54,46.55,46.47,46.47,12700.0,28.2479,28.2539,28.2054,28.2054,12700.0
2012-06-07 13:45:00,46.48,46.5,46.47,46.5,5900.0,28.2115,28.2236,28.2054,28.2236,5900.0
2012-06-07 13:50:00,46.5,46.5,46.36,46.4,15600.0,28.2236,28.2236,28.1386,28.1629,15600.0
2012-06-07 13:55:00,46.4,46.4,46.34,46.37,12600.0,28.1629,28.1629,28.1265,28.1447,12600.0
2012-06-07 14:00:00,46.35,46.4,46.33,46.38,13800.0,28.1326,28.1629,28.1204,28.1508,13800.0
2012-06-07 14:05:00,46.38,46.4,46.35,46.35,14100.0,28.1508,28.1629,28.1326,28.1326,14100.0
2012-06-07 14:10:00,46.36,46.38,46.36,46.37,5500.0,28.1386,28.1508,28.1386,28.1447,5500.0
2012-06-07 14:15:00,46.37,46.44,46.36,46.42,10900.0,28.1447,28.1872,28.1386,28.175,10900.0
2012-06-07 14:20:00,46.42,46.45,46.39,46.4,12000.0,28.175,28.1933,28.1568,28.1629,12000.0
2012-06-07 14:25:00,46.41,46.44,46.4,46.41,10200.0,28.169,28.1872,28.1629,28.169,10200.0
2012-06-07 14:30:00,46.41,46.45,46.4,46.44,33800.0,28.169,28.1933,28.1629,28.1872,33800.0
2012-06-07 14:35:00,46.44,46.46,46.43,46.46,13900.0,28.1872,28.1993,28.1811,28.1993,13900.0
2012-06-07 14:40:00,46.46,46.5,46.46,46.47,9600.0,28.1993,28.2236,28.1993,28.2054,9600.0
2012-06-07 14:45:00,46.46,46.48,46.45,46.48,9300.0,28.1993,28.2115,28.1933,28.2115,9300.0
2012-06-07 14:50:00,46.47,46.48,46.42,46.43,12200.0,28.2054,28.2115,28.175,28.1811,12200.0
2012-06-07 14:55:00,46.42,46.44,46.4,46.42,14500.0,28.175,28.1872,28.1629,28.175,14500.0
2012-06-07 15:00:00,46.41,46.43,46.4,46.4,15800.0,28.169,28.1811,28.1629,28.1629,15800.0
2012-06-07 15:05:00,46.39,46.45,46.38,46.42,23100.0,28.1568,28.1933,28.1508,28.175,23100.0
2012-06-07 15:10:00,46.42,46.46,46.42,46.44,10900.0,28.175,28.1993,28.175,28.1872,10900.0
2012-06-07 15:15:00,46.44,46.45,46.29,46.31,19300.0,28.1872,28.1933,28.0961,28.1083,19300.0
2012-06-07 15:20:00,46.32,46.32,46.25,46.27,15200.0,28.1143,28.1143,28.0719,28.084,15200.0
2012-06-07 15:25:00,46.29,46.31,46.25,46.26,23300.0,28.0961,28.1083,28.0719,28.0779,23300.0
2012-06-07 15:30:00,46.25,46.29,46.16,46.17,33400.0,28.0719,28.0961,28.0172,28.0233,33400.0
2012-06-07 15:35:00,46.18,46.19,46.04,46.05,30000.0,28.0294,28.0354,27.9444,27.9505,30000.0
2012-06-07 15:40:00,46.04,46.12,46.04,46.07,32600.0,27.9444,27.993,27.9444,27.9626,32600.0
2012-06-07 15:45:00,46.07,46.11,46.01,46.03,32700.0,27.9626,27.9869,27.9262,27.9383,32700.0
2012-06-07 15:50:00,46.04,46.04,45.89,45.89,139500.0,27.9444,27.9444,27.8534,27.8534,139500.0
2012-06-07 15:55:00,45.9,46.0,45.89,45.94,144100.0,27.8594,27.9201,27.8534,27.8837,144100.0
2012-06-08 09:30:00,45.89,45.9,45.69,45.85,27800.0,27.8534,27.8594,27.732,27.8291,27800.0
2012-06-08 09:35:00,45.86,46.03,45.81,46.03,32900.0,27.8351,27.9383,27.8048,27.9383,32900.0
2012-06-08 09:40:00,46.02,46.08,46.0,46.07,36800.0,27.9323,27.9687,27.9201,27.9626,36800.0
2012-06-08 09:45:00,46.07,46.28,46.02,46.23,25000.0,27.9626,28.0901,27.9323,28.0597,25000.0
2012-06-08 09:50:00,46.2,46.32,46.12,46.32,17300.0,28.0415,28.1143,27.993,28.1143,17300.0
2012-06-08 09:55:00,46.34,46.44,46.3,46.42,46000.0,28.1265,28.1872,28.1022,28.175,46000.0
2012-06-08 10:00:00,46.43,46.61,46.38,46.6,54100.0,28.1811,28.2904,28.1508,28.2843,54100.0
2012-06-08 10:05:00,46.61,46.68,46.55,46.61,30000.0,28.2904,28.3329,28.2539,28.2904,30000.0
2012-06-08 10:10:00,46.61,46.61,46.5,46.58,54500.0,28.2904,28.2904,28.2236,28.2722,54500.0
2012-06-08 10:15:00,46.56,46.68,46.56,46.61,47400.0,28.26,28.3329,28.26,28.2904,47400.0
2012-06-08 10:20:00,46.6,46.6,46.52,46.6,20400.0,28.2843,28.2843,28.2357,28.2843,20400.0
2012-06-08 10:25:00,46.6,46.65,46.58,46.63,26400.0,28.2843,28.3146,28.2722,28.3025,26400.0
2012-06-08 10:30:00,46.63,46.71,46.62,46.7,17400.0,28.3025,28.3511,28.2964,28.345,17400.0
2012-06-08 10:35:00,46.7,46.84,46.7,46.84,28700.0,28.345,28.43,28.345,28.43,28700.0
2012-06-08 10:40:00,46.82,46.9,46.79,46.88,23400.0,28.4178,28.4664,28.3996,28.4542,23400.0
2012-06-08 10:45:00,46.88,46.98,46.87,46.9,20700.0,28.4542,28.5149,28.4482,28.4664,20700.0
2012-06-08 10:50:00,46.91,46.92,46.84,46.89,40500.0,28.4725,28.4785,28.43,28.4603,40500.0
2012-06-08 10:55:00,46.87,47.03,46.87,46.96,48000.0,28.4482,28.5453,28.4482,28.5028,48000.0
2012-06-08 11:00:00,46.97,47.0,46.91,46.94,18100.0,28.5089,28.5271,28.4725,28.4907,18100.0
2012-06-08 11:05:00,46.92,47.01,46.92,46.94,53800.0,28.4785,28.5331,28.4785,28.4907,53800.0
2012-06-08 11:10:00,46.94,46.94,46.85,46.86,21500.0,28.4907,28.4907,28.436,28.4421,21500.0
2012-06-08 11:15:00,46.88,46.91,46.77,46.78,23400.0,28.4542,28.4725,28.3875,28.3935,23400.0
2012-06-08 11:20:00,46.81,46.86,46.77,46.83,18500.0,28.4118,28.4421,28.3875,28.4239,18500.0
2012-06-08 11:25:00,46.83,46.87,46.8,46.8,13200.0,28.4239,28.4482,28.4057,28.4057,13200.0
2012-06-08 11:30:00,46.8,46.86,46.8,46.82,13200.0,28.4057,28.4421,28.4057,28.4178,13200.0
2012-06-08 11:35:00,46.82,46.83,46.8,46.82,9600.0,28.4178,28.4239,28.4057,28.4178,9600.0
2012-06-08 11:40:00,46.82,46.87,46.8,46.84,19100.0,28.4178,28.4482,28.4057,28.43,19100.0
2012-06-08 11:45:00,46.85,46.94,46.85,46.93,22200.0,28.436,28.4907,28.436,28.4846,22200.0
2012-06-08 11:50:00,46.93,46.95,46.89,46.92,28700.0,28.4846,28.4967,28.4603,28.4785,28700.0
2012-06-08 11:55:00,46.9,46.96,46.9,46.91,49200.0,28.4664,28.5028,28.4664,28.4725,49200.0
2012-06-08 12:00:00,46.91,47.02,46.9,46.97,45000.0,28.4725,28.5392,28.4664,28.5089,45000.0
2012-06-08 12:05:00,46.98,47.11,46.97,47.03,39000.0,28.5149,28.5938,28.5089,28.5453,39000.0
2012-06-08 12:10:00,47.02,47.09,47.01,47.08,28200.0,28.5392,28.5817,28.5331,28.5756,28200.0
2012-06-08 12:15:00,47.08,47.11,47.03,47.1,12000.0,28.5756,28.5938,28.5453,28.5878,12000.0
2012-06-08 12:20:00,47.09,47.1,47.05,47.07,15000.0,28.5817,28.5878,28.5574,28.5696,15000.0
2012-06-08 12:25:00,47.07,47.1,47.04,47.09,36000.0,28.5696,28.5878,28.5514,28.5817,36000.0
2012-06-08 12:30:00,47.08,47.27,47.08,47.25,33200.0,28.5756,28.691,28.5756,28.6788,33200.0
2012-06-08 12:35:00,47.26,47.26,47.18,47.2,28900.0,28.6849,28.6849,28.6363,28.6485,28900.0
2012-06-08 12:40:00,47.2,47.25,47.19,47.25,30100.0,28.6485,28.6788,28.6424,28.6788,30100.0
2012-06-08 12:45:00,47.24,47.25,47.18,47.24,16400.0,28.6727,28.6788,28.6363,28.6727,16400.0
2012-06-08 12:50:00,47.24,47.25,47.18,47.23,20300.0,28.6727,28.6788,28.6363,28.6667,20300.0
2012-06-08 12:55:00,47.24,47.25,47.2,47.24,23600.0,28.6727,28.6788,28.6485,28.6727,23600.0
2012-06-08 13:00:00,47.24,47.26,47.21,47.24,39200.0,28.6727,28.6849,28.6545,28.6727,39200.0
2012-06-08 13:05:00,47.25,47.26,47.22,47.25,34800.0,28.6788,28.6849,28.6606,28.6788,34800.0
2012-06-08 13:10:00,47.25,47.25,47.19,47.2,18200.0,28.6788,28.6788,28.6424,28.6485,18200.0
2012-06-08 13:15:00,47.2,47.21,47.13,47.18,53300.0,28.6485,28.6545,28.606,28.6363,53300.0
2012-06-08 13:20:00,47.19,47.21,47.16,47.21,18900.0,28.6424,28.6545,28.6242,28.6545,18900.0
2012-06-08 13:25:00,47.19,47.2,47.16,47.2,15100.0,28.6424,28.6485,28.6242,28.6485,15100.0
2012-06-08 13:30:00,47.21,47.22,47.12,47.13,15600.0,28.6545,28.6606,28.5999,28.606,15600.0
2012-06-08 13:35:00,47.11,47.18,47.08,47.09,24700.0,28.5938,28.6363,28.5756,28.5817,24700.0
2012-06-08 13:40:00,47.08,47.08,47.01,47.03,17900.0,28.5756,28.5756,28.5331,28.5453,17900.0
2012-06-08 13:45:00,47.04,47.15,47.04,47.15,15500.0,28.5514,28.6181,28.5514,28.6181,15500.0
2012-06-08 13:50:00,47.15,47.19,47.12,47.18,17800.0,28.6181,28.6424,28.5999,28.6363,17800.0
2012-06-08 13:55:00,47.19,47.21,47.14,47.14,15200.0,28.6424,28.6545,28.6121,28.6121,15200.0
2012-06-08 14:00:00,47.15,47.16,47.11,47.12,7000.0,28.6181,28.6242,28.5938,28.5999,7000.0
2012-06-08 14:05:00,47.11,47.17,47.11,47.13,30100.0,28.5938,28.6303,28.5938,28.606,30100.0
2012-06-08 14:10:00,47.13,47.15,47.1,47.1,30800.0,28.606,28.6181,28.5878,28.5878,30800.0
2012-06-08 14:15:00,47.1,47.11,47.02,47.04,40900.0,28.5878,28.5938,28.5392,28.5514,40900.0
2012-06-08 14:20:00,47.04,47.08,47.04,47.07,38600.0,28.5514,28.5756,28.5514,28.5696,38600.0
2012-06-08 14:25:00,47.07,47.07,47.03,47.04,13700.0,28.5696,28.5696,28.5453,28.5514,13700.0
2012-06-08 14:30:00,47.05,47.15,47.05,47.11,35200.0,28.5574,28.6181,28.5574,28.5938,35200.0
2012-06-08 14:35:00,47.11,47.16,47.09,47.15,13900.0,28.5938,28.6242,28.5817,28.6181,13900.0
2012-06-08 14:40:00,47.13,47.17,47.12,47.16,11200.0,28.606,28.6303,28.5999,28.6242,11200.0
2012-06-08 14:45:00,47.16,47.16,47.12,47.14,10800.0,28.6242,28.6242,28.5999,28.6121,10800.0
2012-06-08 14:50:00,47.15,47.23,47.12,47.23,37700.0,28.6181,28.6667,28.5999,28.6667,37700.0
2012-06-08 14:55:00,47.23,47.25,47.2,47.2,19900.0,28.6667,28.6788,28.6485,28.6485,19900.0
2012-06-08 15:00:00,47.2,47.24,47.19,47.22,24100.0,28.6485,28.6727,28.6424,28.6606,24100.0
2012-06-08 15:05:00,47.22,47.25,47.22,47.24,18200.0,28.6606,28.6788,28.6606,28.6727,18200.0
2012-06-08 15:10:00,47.24,47.29,47.23,47.26,31100.0,28.6727,28.7031,28.6667,28.6849,31100.0
2012-06-08 15:15:00,47.26,47.29,47.24,47.27,19700.0,28.6849,28.7031,28.6727,28.691,19700.0
2012-06-08 15:20:00,47.28,47.28,47.23,47.24,19700.0,28.697,28.697,28.6667,28.6727,19700.0
2012-06-08 15:25:00,47.24,47.27,47.2,47.2,40300.0,28.6727,28.691,28.6485,28.6485,40300.0
2012-06-08 15:30:00,47.21,47.25,47.18,47.23,46900.0,28.6545,28.6788,28.6363,28.6667,46900.0
2012-06-08 15:35:00,47.22,47.26,47.22,47.22,33300.0,28.6606,28.6849,28.6606,28.6606,33300.0
2012-06-08 15:40:00,47.23,47.29,47.23,47.26,58000.0,28.6667,28.7031,28.6667,28.6849,58000.0
2012-06-08 15:45:00,47.25,47.37,47.25,47.37,72900.0,28.6788,28.7517,28.6788,28.7517,72900.0
2012-06-08 15:50:00,47.35,47.38,47.28,47.31,65100.0,28.7395,28.7577,28.697,28.7152,65100.0
2012-06-08 15:55:00,47.3,47.35,47.25,47.33,132900.0,28.7092,28.7395,28.6788,28.7274,132900.0
2012-06-11 09:30:00,47.89,47.97,47.57,47.87,47400.0,29.0673,29.1158,28.873,29.0551,47400.0
2012-06-11 09:35:00,47.89,48.0,47.8,47.93,77400.0,29.0673,29.134,29.0126,29.0916,77400.0
2012-06-11 09:40:00,47.91,48.15,47.87,48.04,65600.0,29.0794,29.2251,29.0551,29.1583,65600.0
2012-06-11 09:45:00,48.05,48.05,47.82,47.94,49300.0,29.1644,29.1644,29.0248,29.0976,49300.0
2012-06-11 09:50:00,47.91,48.08,47.85,47.92,39800.0,29.0794,29.1826,29.043,29.0855,39800.0
2012-06-11 09:55:00,47.93,47.95,47.73,47.76,17100.0,29.0916,29.1037,28.9702,28.9884,17100.0
2012-06-11 10:00:00,47.72,47.81,47.61,47.63,29300.0,28.9641,29.0187,28.8973,28.9095,29300.0
2012-06-11 10:05:00,47.62,47.66,47.44,47.44,16900.0,28.9034,28.9277,28.7941,28.7941,16900.0
2012-06-11 10:10:00,47.44,47.52,47.36,47.5,25800.0,28.7941,28.8427,28.7456,28.8306,25800.0
2012-06-11 10:15:00,47.51,47.67,47.45,47.45,30200.0,28.8366,28.9337,28.8002,28.8002,30200.0
2012-06-11 10:20:00,47.44,47.54,47.4,47.48,19700.0,28.7941,28.8548,28.7699,28.8184,19700.0
2012-06-11 10:25:00,47.46,47.55,47.46,47.51,14500.0,28.8063,28.8609,28.8063,28.8366,14500.0
2012-06-11 10:30:00,47.53,47.62,47.41,47.59,24000.0,28.8488,28.9034,28.7759,28.8852,24000.0
2012-06-11 10:35:00,47.59,47.78,47.59,47.75,22100.0,28.8852,29.0005,28.8852,28.9823,22100.0
2012-06-11 10:40:00,47.75,47.78,47.7,47.75,16700.0,28.9823,29.0005,28.9519,28.9823,16700.0
2012-06-11 10:45:00,47.75,47.75,47.59,47.6,22200.0,28.9823,28.9823,28.8852,28.8913,22200.0
2012-06-11 10:50:00,47.61,47.62,47.49,47.52,9900.0,28.8973,28.9034,28.8245,28.8427,9900.0
2012-06-11 10:55:00,47.52,47.52,47.37,47.43,20400.0,28.8427,28.8427,28.7517,28.7881,20400.0
2012-06-11 11:00:00,47.4,47.42,47.32,47.36,15800.0,28.7699,28.782,28.7213,28.7456,15800.0
2012-06-11 11:05:00,47.35,47.49,47.35,47.46,9700.0,28.7395,28.8245,28.7395,28.8063,9700.0
2012-06-11 11:10:00,47.48,47.52,47.43,47.45,7200.0,28.8184,28.8427,28.7881,28.8002,7200.0
2012-06-11 11:15:00,47.45,47.51,47.43,47.43,29900.0,28.8002,28.8366,28.7881,28.7881,29900.0
2012-06-11 11:20:00,47.45,47.45,47.36,47.4,37600.0,28.8002,28.8002,28.7456,28.7699,37600.0
2012-06-11 11:25:00,47.4,47.42,47.36,47.38,29500.0,28.7699,28.782,28.7456,28.7577,29500.0
2012-06-11 11:30:00,47.37,47.43,47.37,47.4,28000.0,28.7517,28.7881,28.7517,28.7699,28000.0
2012-06-11 11:35:00,47.4,47.46,47.4,47.42,22400.0,28.7699,28.8063,28.7699,28.782,22400.0
2012-06-11 11:40:00,47.43,47.43,47.35,47.4,25000.0,28.7881,28.7881,28.7395,28.7699,25000.0
2012-06-11 11:45:00,47.38,47.4,47.33,47.38,14200.0,28.7577,28.7699,28.7274,28.7577,14200.0
2012-06-11 11:50:00,47.38,47.4,47.27,47.31,87800.0,28.7577,28.7699,28.691,28.7152,87800.0
2012-06-11 11:55:00,47.31,47.56,47.31,47.5,42600.0,28.7152,28.867,28.7152,28.8306,42600.0
2012-06-11 12:00:00,47.49,47.5,47.46,47.49,7900.0,28.8245,28.8306,28.8063,28.8245,7900.0
2012-06-11 12:05:00,47.51,47.56,47.45,47.48,18500.0,28.8366,28.867,28.8002,28.8184,18500.0
2012-06-11 12:10:00,47.49,47.51,47.43,47.43,7300.0,28.8245,28.8366,28.7881,28.7881,7300.0
2012-06-11 12:15:00,47.43,47.5,47.43,47.49,17100.0,28.7881,28.8306,28.7881,28.8245,17100.0
2012-06-11 12:20:00,47.5,47.53,47.48,47.51,5700.0,28.8306,28.8488,28.8184,28.8366,5700.0
2012-06-11 12:25:00,47.5,47.53,47.5,47.51,7700.0,28.8306,28.8488,28.8306,28.8366,7700.0
2012-06-11 12:30:00,47.52,47.58,47.52,47.56,10200.0,28.8427,28.8791,28.8427,28.867,10200.0
2012-06-11 12:35:00,47.56,47.58,47.54,47.57,6800.0,28.867,28.8791,28.8548,28.873,6800.0
2012-06-11 12:40:00,47.57,47.58,47.52,47.56,11900.0,28.873,28.8791,28.8427,28.867,11900.0
2012-06-11 12:45:00,47.56,47.66,47.56,47.63,13700.0,28.867,28.9277,28.867,28.9095,13700.0
2012-06-11 12:50:00,47.62,47.63,47.59,47.62,8200.0,28.9034,28.9095,28.8852,28.9034,8200.0
2012-06-11 12:55:00,47.61,47.62,47.57,47.62,9000.0,28.8973,28.9034,28.873,28.9034,9000.0
2012-06-11 13:00:00,47.6,47.6,47.53,47.59,14200.0,28.8913,28.8913,28.8488,28.8852,14200.0
2012-06-11 13:05:00,47.59,47.59,47.53,47.54,10400.0,28.8852,28.8852,28.8488,28.8548,10400.0
2012-06-11 13:10:00,47.57,47.6,47.54,47.6,8300.0,28.873,28.8913,28.8548,28.8913,8300.0
2012-06-11 13:15:00,47.61,47.61,47.56,47.6,13300.0,28.8973,28.8973,28.867,28.8913,13300.0
2012-06-11 13:20:00,47.59,47.59,47.56,47.56,7300.0,28.8852,28.8852,28.867,28.867,7300.0
2012-06-11 13:25:00,47.55,47.56,47.51,47.51,10700.0,28.8609,28.867,28.8366,28.8366,10700.0
2012-06-11 13:30:00,47.51,47.52,47.43,47.45,12500.0,28.8366,28.8427,28.7881,28.8002,12500.0
2012-06-11 13:35:00,47.45,47.52,47.43,47.45,11700.0,28.8002,28.8427,28.7881,28.8002,11700.0
2012-06-11 13:40:00,47.45,47.46,47.38,47.38,9600.0,28.8002,28.8063,28.7577,28.7577,9600.0
2012-06-11 13:45:00,47.38,47.4,47.34,47.35,10600.0,28.7577,28.7699,28.7334,28.7395,10600.0
2012-06-11 13:50:00,47.36,47.44,47.36,47.44,8800.0,28.7456,28.7941,28.7456,28.7941,8800.0
2012-06-11 13:55:00,47.45,47.47,47.42,47.46,11500.0,28.8002,28.8123,28.782,28.8063,11500.0
2012-06-11 14:00:00,47.45,47.45,47.22,47.25,36800.0,28.8002,28.8002,28.6606,28.6788,36800.0
2012-06-11 14:05:00,47.25,47.36,47.23,47.34,20300.0,28.6788,28.7456,28.6667,28.7334,20300.0
2012-06-11 14:10:00,47.33,47.38,47.31,47.31,18900.0,28.7274,28.7577,28.7152,28.7152,18900.0
2012-06-11 14:15:00,47.33,47.37,47.26,47.29,17400.0,28.7274,28.7517,28.6849,28.7031,17400.0
2012-06-11 14:20:00,47.29,47.37,47.29,47.32,19700.0,28.7031,28.7517,28.7031,28.7213,19700.0
2012-06-11 14:25:00,47.32,47.38,47.28,47.34,12200.0,28.7213,28.7577,28.697,28.7334,12200.0
2012-06-11 14:30:00,47.34,47.48,47.33,47.47,27700.0,28.7334,28.8184,28.7274,28.8123,27700.0
2012-06-11 14:35:00,47.48,47.48,47.4,47.44,15500.0,28.8184,28.8184,28.7699,28.7941,15500.0
2012-06-11 14:40:00,47.44,47.53,47.44,47.5,27400.0,28.7941,28.8488,28.7941,28.8306,27400.0
2012-06-11 14:45:00,47.52,47.52,47.44,47.45,13300.0,28.8427,28.8427,28.7941,28.8002,13300.0
2012-06-11 14:50:00,47.45,47.51,47.4,47.42,16500.0,28.8002,28.8366,28.7699,28.782,16500.0
2012-06-11 14:55:00,47.42,47.49,47.41,47.42,16900.0,28.782,28.8245,28.7759,28.782,16900.0
2012-06-11 15:00:00,47.42,47.45,47.37,47.37,27500.0,28.782,28.8002,28.7517,28.7517,27500.0
2012-06-11 15:05:00,47.37,47.41,47.36,47.38,31500.0,28.7517,28.7759,28.7456,28.7577,31500.0
2012-06-11 15:10:00,47.37,47.4,47.19,47.24,43800.0,28.7517,28.7699,28.6424,28.6727,43800.0
2012-06-11 15:15:00,47.23,47.23,47.09,47.1,34900.0,28.6667,28.6667,28.5817,28.5878,34900.0
2012-06-11 15:20:00,47.1,47.11,47.06,47.07,24700.0,28.5878,28.5938,28.5635,28.5696,24700.0
2012-06-11 15:25:00,47.06,47.06,47.01,47.05,23400.0,28.5635,28.5635,28.5331,28.5574,23400.0
2012-06-11 15:30:00,47.06,47.25,47.06,47.2,46400.0,28.5635,28.6788,28.5635,28.6485,46400.0
2012-06-11 15:35:00,47.19,47.21,47.12,47.18,65500.0,28.6424,28.6545,28.5999,28.6363,65500.0
2012-06-11 15:40:00,47.19,47.32,47.19,47.25,55700.0,28.6424,28.7213,28.6424,28.6788,55700.0
2012-06-11 15:45:00,47.25,47.25,47.12,47.12,34000.0,28.6788,28.6788,28.5999,28.5999,34000.0
2012-06-11 15:50:00,47.11,47.12,46.98,47.0,98300.0,28.5938,28.5999,28.5149,28.5271,98300.0
2012-06-11 15:55:00,46.99,47.02,46.93,47.0,92100.0,28.521,28.5392,28.4846,28.5271,92100.0
2012-06-12 09:30:00,47.1,47.43,47.1,47.39,28200.0,28.5878,28.7881,28.5878,28.7638,28200.0
2012-06-12 09:35:00,47.4,47.54,47.24,47.35,29500.0,28.7699,28.8548,28.6727,28.7395,29500.0
2012-06-12 09:40:00,47.36,47.44,47.22,47.35,37600.0,28.7456,28.7941,28.6606,28.7395,37600.0
2012-06-12 09:45:00,47.35,47.42,47.28,47.36,19200.0,28.7395,28.782,28.697,28.7456,19200.0
2012-06-12 09:50:00,47.41,47.51,47.39,47.47,16000.0,28.7759,28.8366,28.7638,28.8123,16000.0
2012-06-12 09:55:00,47.46,47.47,47.3,47.36,16700.0,28.8063,28.8123,28.7092,28.7456,16700.0
2012-06-12 10:00:00,47.34,47.55,47.34,47.46,18200.0,28.7334,28.8609,28.7334,28.8063,18200.0
2012-06-12 10:05:00,47.44,47.46,47.09,47.14,33100.0,28.7941,28.8063,28.5817,28.6121,33100.0
2012-06-12 10:10:00,47.13,47.18,47.05,47.11,21700.0,28.606,28.6363,28.5574,28.5938,21700.0
2012-06-12 10:15:00,47.12,47.15,46.96,46.96,44800.0,28.5999,28.6181,28.5028,28.5028,44800.0
2012-06-12 10:20:00,46.95,47.03,46.86,47.0,53700.0,28.4967,28.5453,28.4421,28.5271,53700.0
2012-06-12 10:25:00,47.02,47.1,46.94,46.96,37700.0,28.5392,28.5878,28.4907,28.5028,37700.0
2012-06-12 10:30:00,46.96,46.97,46.84,46.91,31100.0,28.5028,28.5089,28.43,28.4725,31100.0
2012-06-12 10:35:00,46.89,46.9,46.75,46.79,37900.0,28.4603,28.4664,28.3753,28.3996,37900.0
2012-06-12 10:40:00,46.82,47.01,46.81,46.94,29700.0,28.4178,28.5331,28.4118,28.4907,29700.0
2012-06-12 10:45:00,46.93,47.02,46.93,46.97,43900.0,28.4846,28.5392,28.4846,28.5089,43900.0
2012-06-12 10:50:00,46.96,46.97,46.9,46.97,7500.0,28.5028,28.5089,28.4664,28.5089,7500.0
2012-06-12 10:55:00,46.99,47.07,46.94,46.95,33800.0,28.521,28.5696,28.4907,28.4967,33800.0
2012-06-12 11:00:00,46.99,47.33,46.99,47.27,40300.0,28.521,28.7274,28.521,28.691,40300.0
2012-06-12 11:05:00,47.27,47.39,47.24,47.35,35200.0,28.691,28.7638,28.6727,28.7395,35200.0
2012-06-12 11:10:00,47.36,47.6,47.34,47.5,39600.0,28.7456,28.8913,28.7334,28.8306,39600.0
2012-06-12 11:15:00,47.52,47.54,47.27,47.36,36500.0,28.8427,28.8548,28.691,28.7456,36500.0
2012-06-12 11:20:00,47.34,47.54,47.34,47.47,27400.0,28.7334,28.8548,28.7334,28.8123,27400.0
2012-06-12 11:25:00,47.49,47.56,47.47,47.5,14500.0,28.8245,28.867,28.8123,28.8306,14500.0
2012-06-12 11:30:00,47.51,47.54,47.44,47.48,30800.0,28.8366,28.8548,28.7941,28.8184,30800.0
2012-06-12 11:35:00,47.5,47.56,47.49,47.56,12000.0,28.8306,28.867,28.8245,28.867,12000.0
2012-06-12 11:40:00,47.56,47.6,47.55,47.58,14300.0,28.867,28.8913,28.8609,28.8791,14300.0
2012-06-12 11:45:00,47.58,47.64,47.55,47.57,40100.0,28.8791,28.9155,28.8609,28.873,40100.0
2012-06-12 11:50:00,47.57,47.58,47.38,47.38,27800.0,28.873,28.8791,28.7577,28.7577,27800.0
2012-06-12 11:55:00,47.39,47.47,47.39,47.46,15800.0,28.7638,28.8123,28.7638,28.8063,15800.0
2012-06-12 12:00:00,47.46,47.57,47.46,47.5,16800.0,28.8063,28.873,28.8063,28.8306,16800.0
2012-06-12 12:05:00,47.49,47.49,47.37,47.37,9700.0,28.8245,28.8245,28.7517,28.7517,9700.0
2012-06-12 12:10:00,47.38,47.38,47.27,47.31,19300.0,28.7577,28.7577,28.691,28.7152,19300.0
2012-06-12 12:15:00,47.3,47.31,47.24,47.29,18800.0,28.7092,28.7152,28.6727,28.7031,18800.0
2012-06-12 12:20:00,47.29,47.36,47.27,47.33,9400.0,28.7031,28.7456,28.691,28.7274,9400.0
2012-06-12 12:25:00,47.34,47.34,47.3,47.3,8000.0,28.7334,28.7334,28.7092,28.7092,8000.0
2012-06-12 12:30:00,47.29,47.33,47.27,47.32,10100.0,28.7031,28.7274,28.691,28.7213,10100.0
2012-06-12 12:35:00,47.31,47.37,47.31,47.36,5500.0,28.7152,28.7517,28.7152,28.7456,5500.0
2012-06-12 12:40:00,47.35,47.35,47.23,47.23,11500.0,28.7395,28.7395,28.6667,28.6667,11500.0
2012-06-12 12:45:00,47.25,47.28,47.22,47.28,9800.0,28.6788,28.697,28.6606,28.697,9800.0
2012-06-12 12:50:00,47.26,47.27,47.2,47.21,37000.0,28.6849,28.691,28.6485,28.6545,37000.0
2012-06-12 12:55:00,47.2,47.25,47.18,47.25,9100.0,28.6485,28.6788,28.6363,28.6788,9100.0
2012-06-12 13:00:00,47.25,47.27,47.23,47.23,3300.0,28.6788,28.691,28.6667,28.6667,3300.0
2012-06-12 13:05:00,47.24,47.3,47.24,47.29,7100.0,28.6727,28.7092,28.6727,28.7031,7100.0
2012-06-12 13:10:00,47.28,47.46,47.28,47.41,16800.0,28.697,28.8063,28.697,28.7759,16800.0
2012-06-12 13:15:00,47.43,47.48,47.43,47.48,6200.0,28.7881,28.8184,28.7881,28.8184,6200.0
2012-06-12 13:20:00,47.48,47.52,47.39,47.4,14300.0,28.8184,28.8427,28.7638,28.7699,14300.0
2012-06-12 13:25:00,47.41,47.42,47.36,47.4,9600.0,28.7759,28.782,28.7456,28.7699,9600.0
2012-06-12 13:30:00,47.4,47.44,47.4,47.4,6200.0,28.7699,28.7941,28.7699,28.7699,6200.0
2012-06-12 13:35:00,47.4,47.51,47.4,47.51,7800.0,28.7699,28.8366,28.7699,28.8366,7800.0
2012-06-12 13:40:00,47.51,47.53,47.49,47.5,9400.0,28.8366,28.8488,28.8245,28.8306,9400.0
2012-06-12 13:45:00,47.5,47.52,47.44,47.51,17100.0,28.8306,28.8427,28.7941,28.8366,17100.0
2012-06-12 13:50:00,47.51,47.56,47.49,47.52,24200.0,28.8366,28.867,28.8245,28.8427,24200.0
2012-06-12 13:55:00,47.52,47.55,47.46,47.49,10000.0,28.8427,28.8609,28.8063,28.8245,10000.0
2012-06-12 14:00:00,47.49,47.52,47.46,47.5,29200.0,28.8245,28.8427,28.8063,28.8306,29200.0
2012-06-12 14:05:00,47.5,47.52,47.48,47.49,11000.0,28.8306,28.8427,28.8184,28.8245,11000.0
2012-06-12 14:10:00,47.5,47.51,47.42,47.48,18000.0,28.8306,28.8366,28.782,28.8184,18000.0
2012-06-12 14:15:00,47.47,47.49,47.44,47.48,13200.0,28.8123,28.8245,28.7941,28.8184,13200.0
2012-06-12 14:20:00,47.47,47.51,47.44,47.5,19700.0,28.8123,28.8366,28.7941,28.8306,19700.0
2012-06-12 14:25:00,47.51,47.51,47.47,47.47,8500.0,28.8366,28.8366,28.8123,28.8123,8500.0
2012-06-12 14:30:00,47.48,47.55,47.47,47.55,26800.0,28.8184,28.8609,28.8123,28.8609,26800.0
2012-06-12 14:35:00,47.57,47.63,47.54,47.61,14500.0,28.873,28.9095,28.8548,28.8973,14500.0
2012-06-12 14:40:00,47.62,47.63,47.59,47.59,14200.0,28.9034,28.9095,28.8852,28.8852,14200.0
2012-06-12 14:45:00,47.58,47.6,47.55,47.59,20800.0,28.8791,28.8913,28.8609,28.8852,20800.0
2012-06-12 14:50:00,47.58,47.59,47.46,47.49,9500.0,28.8791,28.8852,28.8063,28.8245,9500.0
2012-06-12 14:55:00,47.5,47.52,47.49,47.51,10300.0,28.8306,28.8427,28.8245,28.8366,10300.0
2012-06-12 15:00:00,47.51,47.56,47.5,47.54,11600.0,28.8366,28.867,28.8306,28.8548,11600.0
2012-06-12 15:05:00,47.54,47.59,47.52,47.56,6800.0,28.8548,28.8852,28.8427,28.867,6800.0
2012-06-12 15:10:00,47.56,47.59,47.53,47.53,15900.0,28.867,28.8852,28.8488,28.8488,15900.0
2012-06-12 15:15:00,47.53,47.55,47.49,47.5,17900.0,28.8488,28.8609,28.8245,28.8306,17900.0
2012-06-12 15:20:00,47.49,47.51,47.45,47.49,21200.0,28.8245,28.8366,28.8002,28.8245,21200.0
2012-06-12 15:25:00,47.5,47.59,47.5,47.58,22400.0,28.8306,28.8852,28.8306,28.8791,22400.0
2012-06-12 15:30:00,47.59,47.61,47.53,47.53,20400.0,28.8852,28.8973,28.8488,28.8488,20400.0
2012-06-12 15:35:00,47.52,47.58,47.52,47.55,17500.0,28.8427,28.8791,28.8427,28.8609,17500.0
2012-06-12 15:40:00,47.54,47.66,47.53,47.63,21400.0,28.8548,28.9277,28.8488,28.9095,21400.0
2012-06-12 15:45:00,47.64,47.66,47.59,47.6,26900.0,28.9155,28.9277,28.8852,28.8913,26900.0
2012-06-12 15:50:00,47.61,47.62,47.55,47.62,44300.0,28.8973,28.9034,28.8609,28.9034,44300.0
2012-06-12 15:55:00,47.62,47.66,47.57,47.66,67800.0,28.9034,28.9277,28.873,28.9277,67800.0
2012-06-13 09:30:00,47.53,47.96,47.53,47.88,39200.0,28.8488,29.1098,28.8488,29.0612,39200.0
2012-06-13 09:35:00,47.85,47.87,47.65,47.71,38500.0,29.043,29.0551,28.9216,28.958,38500.0
2012-06-13 09:40:00,47.67,47.74,47.58,47.66,21100.0,28.9337,28.9762,28.8791,28.9277,21100.0
2012-06-13 09:45:00,47.63,47.82,47.6,47.8,42200.0,28.9095,29.0248,28.8913,29.0126,42200.0
2012-06-13 09:50:00,47.8,47.8,47.53,47.57,25500.0,29.0126,29.0126,28.8488,28.873,25500.0
2012-06-13 09:55:00,47.54,47.59,47.52,47.55,5200.0,28.8548,28.8852,28.8427,28.8609,5200.0
2012-06-13 10:00:00,47.53,47.78,47.53,47.74,12000.0,28.8488,29.0005,28.8488,28.9762,12000.0
2012-06-13 10:05:00,47.73,47.87,47.69,47.83,12200.0,28.9702,29.0551,28.9459,29.0309,12200.0
2012-06-13 10:10:00,47.85,47.95,47.83,47.88,21600.0,29.043,29.1037,29.0309,29.0612,21600.0
2012-06-13 10:15:00,47.9,47.92,47.87,47.87,17500.0,29.0733,29.0855,29.0551,29.0551,17500.0
2012-06-13 10:20:00,47.88,47.93,47.83,47.88,20900.0,29.0612,29.0916,29.0309,29.0612,20900.0
2012-06-13 10:25:00,47.89,47.97,47.85,47.95,12400.0,29.0673,29.1158,29.043,29.1037,12400.0
2012-06-13 10:30:00,47.96,48.05,47.93,48.02,59000.0,29.1098,29.1644,29.0916,29.1462,59000.0
2012-06-13 10:35:00,48.02,48.2,48.01,48.18,77200.0,29.1462,29.2554,29.1401,29.2433,77200.0
2012-06-13 10:40:00,48.18,48.23,48.14,48.19,33100.0,29.2433,29.2736,29.219,29.2494,33100.0
2012-06-13 10:45:00,48.19,48.24,48.13,48.18,26900.0,29.2494,29.2797,29.2129,29.2433,26900.0
2012-06-13 10:50:00,48.18,48.24,48.18,48.21,33900.0,29.2433,29.2797,29.2433,29.2615,33900.0
2012-06-13 10:55:00,48.23,48.3,48.21,48.28,34100.0,29.2736,29.3161,29.2615,29.304,34100.0
2012-06-13 11:00:00,48.28,48.28,48.01,48.12,36600.0,29.304,29.304,29.1401,29.2069,36600.0
2012-06-13 11:05:00,48.13,48.16,48.09,48.12,14700.0,29.2129,29.2312,29.1887,29.2069,14700.0
2012-06-13 11:10:00,48.11,48.22,48.05,48.18,48900.0,29.2008,29.2676,29.1644,29.2433,48900.0
2012-06-13 11:15:00,48.17,48.19,48.08,48.11,19300.0,29.2372,29.2494,29.1826,29.2008,19300.0
2012-06-13 11:20:00,48.14,48.18,48.09,48.11,24700.0,29.219,29.2433,29.1887,29.2008,24700.0
2012-06-13 11:25:00,48.11,48.12,48.04,48.04,22700.0,29.2008,29.2069,29.1583,29.1583,22700.0
2012-06-13 11:30:00,48.05,48.13,48.04,48.13,17400.0,29.1644,29.2129,29.1583,29.2129,17400.0
2012-06-13 11:35:00,48.15,48.16,48.08,48.09,15100.0,29.2251,29.2312,29.1826,29.1887,15100.0
2012-06-13 11:40:00,48.1,48.14,48.05,48.05,20700.0,29.1947,29.219,29.1644,29.1644,20700.0
2012-06-13 11:45:00,48.07,48.09,47.95,47.95,17200.0,29.1765,29.1887,29.1037,29.1037,17200.0
2012-06-13 11:50:00,47.97,48.0,47.93,47.95,26200.0,29.1158,29.134,29.0916,29.1037,26200.0
2012-06-13 11:55:00,47.94,47.98,47.94,47.96,2800.0,29.0976,29.1219,29.0976,29.1098,2800.0
2012-06-13 12:00:00,47.96,47.96,47.9,47.91,5800.0,29.1098,29.1098,29.0733,29.0794,5800.0
2012-06-13 12:05:00,47.91,47.92,47.77,47.79,22800.0,29.0794,29.0855,28.9944,29.0066,22800.0
2012-06-13 12:10:00,47.81,47.9,47.8,47.9,15500.0,29.0187,29.0733,29.0126,29.0733,15500.0
2012-06-13 12:15:00,47.89,47.96,47.88,47.95,14300.0,29.0673,29.1098,29.0612,29.1037,14300.0
2012-06-13 12:20:00,47.94,48.02,47.93,48.02,22300.0,29.0976,29.1462,29.0916,29.1462,22300.0
2012-06-13 12:25:00,48.03,48.03,48.0,48.01,9000.0,29.1522,29.1522,29.134,29.1401,9000.0
2012-06-13 12:30:00,48.01,48.12,48.01,48.11,10800.0,29.1401,29.2069,29.1401,29.2008,10800.0
2012-06-13 12:35:00,48.12,48.24,48.12,48.24,10700.0,29.2069,29.2797,29.2069,29.2797,10700.0
2012-06-13 12:40:00,48.24,48.3,48.24,48.24,11200.0,29.2797,29.3161,29.2797,29.2797,11200.0
2012-06-13 12:45:00,48.24,48.29,48.23,48.24,41500.0,29.2797,29.3101,29.2736,29.2797,41500.0
2012-06-13 12:50:00,48.25,48.29,48.25,48.28,17800.0,29.2858,29.3101,29.2858,29.304,17800.0
2012-06-13 12:55:00,48.27,48.29,48.26,48.29,11400.0,29.2979,29.3101,29.2918,29.3101,11400.0
2012-06-13 13:00:00,48.29,48.31,48.29,48.3,20800.0,29.3101,29.3222,29.3101,29.3161,20800.0
2012-06-13 13:05:00,48.3,48.39,48.3,48.39,36500.0,29.3161,29.3708,29.3161,29.3708,36500.0
2012-06-13 13:10:00,48.39,48.39,48.29,48.29,23700.0,29.3708,29.3708,29.3101,29.3101,23700.0
2012-06-13 13:15:00,48.3,48.32,48.24,48.32,23800.0,29.3161,29.3283,29.2797,29.3283,23800.0
2012-06-13 13:20:00,48.3,48.31,48.25,48.25,16400.0,29.3161,29.3222,29.2858,29.2858,16400.0
2012-06-13 13:25:00,48.25,48.36,48.25,48.34,42100.0,29.2858,29.3525,29.2858,29.3404,42100.0
2012-06-13 13:30:00,48.35,48.37,48.3,48.35,17900.0,29.3465,29.3586,29.3161,29.3465,17900.0
2012-06-13 13:35:00,48.35,48.35,48.29,48.35,120000.0,29.3465,29.3465,29.3101,29.3465,120000.0
2012-06-13 13:40:00,48.35,48.35,48.29,48.29,8800.0,29.3465,29.3465,29.3101,29.3101,8800.0
2012-06-13 13:45:00,48.27,48.27,48.14,48.21,39600.0,29.2979,29.2979,29.219,29.2615,39600.0
2012-06-13 13:50:00,48.2,48.25,48.17,48.17,21700.0,29.2554,29.2858,29.2372,29.2372,21700.0
2012-06-13 13:55:00,48.17,48.17,47.95,48.0,38300.0,29.2372,29.2372,29.1037,29.134,38300.0
2012-06-13 14:00:00,48.01,48.01,47.93,47.93,28800.0,29.1401,29.1401,29.0916,29.0916,28800.0
2012-06-13 14:05:00,47.92,47.94,47.86,47.93,14600.0,29.0855,29.0976,29.0491,29.0916,14600.0
2012-06-13 14:10:00,47.92,47.92,47.84,47.88,13300.0,29.0855,29.0855,29.0369,29.0612,13300.0
2012-06-13 14:15:00,47.87,47.9,47.87,47.9,10300.0,29.0551,29.0733,29.0551,29.0733,10300.0
2012-06-13 14:20:00,47.88,47.9,47.84,47.86,10200.0,29.0612,29.0733,29.0369,29.0491,10200.0
2012-06-13 14:25:00,47.85,47.93,47.85,47.9,10100.0,29.043,29.0916,29.043,29.0733,10100.0
2012-06-13 14:30:00,47.9,47.92,47.8,47.87,23200.0,29.0733,29.0855,29.0126,29.0551,23200.0
2012-06-13 14:35:00,47.85,47.85,47.8,47.83,20500.0,29.043,29.043,29.0126,29.0309,20500.0
2012-06-13 14:40:00,47.82,47.85,47.67,47.67,13500.0,29.0248,29.043,28.9337,28.9337,13500.0
2012-06-13 14:45:00,47.67,47.73,47.62,47.73,41100.0,28.9337,28.9702,28.9034,28.9702,41100.0
2012-06-13 14:50:00,47.73,47.75,47.67,47.7,17200.0,28.9702,28.9823,28.9337,28.9519,17200.0
2012-06-13 14:55:00,47.71,47.72,47.64,47.64,19300.0,28.958,28.9641,28.9155,28.9155,19300.0
2012-06-13 15:00:00,47.63,47.68,47.53,47.54,25400.0,28.9095,28.9398,28.8488,28.8548,25400.0
2012-06-13 15:05:00,47.55,47.64,47.53,47.64,23300.0,28.8609,28.9155,28.8488,28.9155,23300.0
2012-06-13 15:10:00,47.64,47.64,47.5,47.51,49500.0,28.9155,28.9155,28.8306,28.8366,49500.0
2012-06-13 15:15:00,47.51,47.54,47.36,47.36,41900.0,28.8366,28.8548,28.7456,28.7456,41900.0
2012-06-13 15:20:00,47.36,47.38,47.24,47.32,47400.0,28.7456,28.7577,28.6727,28.7213,47400.0
2012-06-13 15:25:00,47.33,47.33,47.23,47.26,18900.0,28.7274,28.7274,28.6667,28.6849,18900.0
2012-06-13 15:30:00,47.27,47.36,47.24,47.32,33000.0,28.691,28.7456,28.6727,28.7213,33000.0
2012-06-13 15:35:00,47.34,47.43,47.32,47.42,38600.0,28.7334,28.7881,28.7213,28.782,38600.0
2012-06-13 15:40:00,47.41,47.41,47.31,47.34,22800.0,28.7759,28.7759,28.7152,28.7334,22800.0
2012-06-13 15:45:00,47.34,47.37,47.24,47.27,34600.0,28.7334,28.7517,28.6727,28.691,34600.0
2012-06-13 15:50:00,47.26,47.36,47.26,47.32,35800.0,28.6849,28.7456,28.6849,28.7213,35800.0
2012-06-13 15:55:00,47.32,47.47,47.31,47.43,65100.0,28.7213,28.8123,28.7152,28.7881,65100.0
2012-06-14 09:30:00,47.54,47.54,47.26,47.43,18500.0,28.8548,28.8548,28.6849,28.7881,18500.0
2012-06-14 09:35:00,47.37,47.38,47.16,47.19,15000.0,28.7517,28.7577,28.6242,28.6424,15000.0
2012-06-14 09:40:00,47.13,47.16,47.02,47.07,22200.0,28.606,28.6242,28.5392,28.5696,22200.0
2012-06-14 09:45:00,47.04,47.17,47.0,47.14,13300.0,28.5514,28.6303,28.5271,28.6121,13300.0
2012-06-14 09:50:00,47.13,47.2,47.06,47.17,16200.0,28.606,28.6485,28.5635,28.6303,16200.0
2012-06-14 09:55:00,47.17,47.68,47.17,47.64,17200.0,28.6303,28.9398,28.6303,28.9155,17200.0
2012-06-14 10:00:00,47.62,47.71,47.61,47.63,7900.0,28.9034,28.958,28.8973,28.9095,7900.0
2012-06-14 10:05:00,47.63,47.77,47.6,47.67,15300.0,28.9095,28.9944,28.8913,28.9337,15300.0
2012-06-14 10:10:00,47.69,47.72,47.65,47.7,7300.0,28.9459,28.9641,28.9216,28.9519,7300.0
2012-06-14 10:15:00,47.66,47.78,47.64,47.78,9500.0,28.9277,29.0005,28.9155,29.0005,9500.0
2012-06-14 10:20:00,47.76,47.78,47.71,47.75,7200.0,28.9884,29.0005,28.958,28.9823,7200.0
2012-06-14 10:25:00,47.74,47.76,47.68,47.71,10100.0,28.9762,28.9884,28.9398,28.958,10100.0
2012-06-14 10:30:00,47.72,47.74,47.62,47.73,18300.0,28.9641,28.9762,28.9034,28.9702,18300.0
2012-06-14 10:35:00,47.71,47.76,47.66,47.68,8900.0,28.958,28.9884,28.9277,28.9398,8900.0
2012-06-14 10:40:00,47.71,47.77,47.68,47.68,9900.0,28.958,28.9944,28.9398,28.9398,9900.0
2012-06-14 10:45:00,47.7,47.81,47.66,47.75,11100.0,28.9519,29.0187,28.9277,28.9823,11100.0
2012-06-14 10:50:00,47.77,47.79,47.73,47.75,7200.0,28.9944,29.0066,28.9702,28.9823,7200.0
2012-06-14 10:55:00,47.79,47.82,47.75,47.75,5200.0,29.0066,29.0248,28.9823,28.9823,5200.0
2012-06-14 11:00:00,47.75,47.77,47.7,47.7,9700.0,28.9823,28.9944,28.9519,28.9519,9700.0
2012-06-14 11:05:00,47.71,47.71,47.62,47.67,5200.0,28.958,28.958,28.9034,28.9337,5200.0
2012-06-14 11:10:00,47.64,47.69,47.63,47.64,13300.0,28.9155,28.9459,28.9095,28.9155,13300.0
2012-06-14 11:15:00,47.65,47.68,47.59,47.64,8800.0,28.9216,28.9398,28.8852,28.9155,8800.0
2012-06-14 11:20:00,47.65,47.67,47.62,47.66,5300.0,28.9216,28.9337,28.9034,28.9277,5300.0
2012-06-14 11:25:00,47.68,47.71,47.66,47.7,5800.0,28.9398,28.958,28.9277,28.9519,5800.0
2012-06-14 11:30:00,47.72,47.72,47.66,47.66,17400.0,28.9641,28.9641,28.9277,28.9277,17400.0
2012-06-14 11:35:00,47.67,47.72,47.65,47.71,7700.0,28.9337,28.9641,28.9216,28.958,7700.0
2012-06-14 11:40:00,47.71,47.73,47.63,47.63,9400.0,28.958,28.9702,28.9095,28.9095,9400.0
2012-06-14 11:45:00,47.63,47.68,47.63,47.67,4500.0,28.9095,28.9398,28.9095,28.9337,4500.0
2012-06-14 11:50:00,47.68,47.73,47.68,47.73,3800.0,28.9398,28.9702,28.9398,28.9702,3800.0
2012-06-14 11:55:00,47.72,47.72,47.63,47.63,5500.0,28.9641,28.9641,28.9095,28.9095,5500.0
2012-06-14 12:00:00,47.63,47.66,47.62,47.63,5400.0,28.9095,28.9277,28.9034,28.9095,5400.0
2012-06-14 12:05:00,47.65,47.66,47.62,47.63,4400.0,28.9216,28.9277,28.9034,28.9095,4400.0
2012-06-14 12:10:00,47.63,47.67,47.6,47.63,7500.0,28.9095,28.9337,28.8913,28.9095,7500.0
2012-06-14 12:15:00,47.63,47.66,47.61,47.65,5100.0,28.9095,28.9277,28.8973,28.9216,5100.0
2012-06-14 12:20:00,47.64,47.65,47.59,47.64,9400.0,28.9155,28.9216,28.8852,28.9155,9400.0
2012-06-14 12:25:00,47.63,47.64,47.57,47.58,12900.0,28.9095,28.9155,28.873,28.8791,12900.0
2012-06-14 12:30:00,47.57,47.58,47.55,47.56,4700.0,28.873,28.8791,28.8609,28.867,4700.0
2012-06-14 12:35:00,47.58,47.63,47.58,47.63,8900.0,28.8791,28.9095,28.8791,28.9095,8900.0
2012-06-14 12:40:00,47.63,47.65,47.59,47.59,8300.0,28.9095,28.9216,28.8852,28.8852,8300.0
2012-06-14 12:45:00,47.59,47.63,47.57,47.58,13500.0,28.8852,28.9095,28.873,28.8791,13500.0
2012-06-14 12:50:00,47.58,47.62,47.57,47.6,6300.0,28.8791,28.9034,28.873,28.8913,6300.0
2012-06-14 12:55:00,47.61,47.61,47.57,47.57,11100.0,28.8973,28.8973,28.873,28.873,11100.0
2012-06-14 13:00:00,47.57,47.6,47.57,47.59,10100.0,28.873,28.8913,28.873,28.8852,10100.0
2012-06-14 13:05:00,47.59,47.61,47.55,47.55,11800.0,28.8852,28.8973,28.8609,28.8609,11800.0
2012-06-14 13:10:00,47.56,47.6,47.54,47.54,5200.0,28.867,28.8913,28.8548,28.8548,5200.0
2012-06-14 13:15:00,47.5,47.5,47.47,47.5,7400.0,28.8306,28.8306,28.8123,28.8306,7400.0
2012-06-14 13:20:00,47.5,47.5,47.4,47.42,9400.0,28.8306,28.8306,28.7699,28.782,9400.0
2012-06-14 13:25:00,47.41,47.43,47.38,47.38,10100.0,28.7759,28.7881,28.7577,28.7577,10100.0
2012-06-14 13:30:00,47.38,47.42,47.36,47.39,63800.0,28.7577,28.782,28.7456,28.7638,63800.0
2012-06-14 13:35:00,47.39,47.45,47.38,47.45,13600.0,28.7638,28.8002,28.7577,28.8002,13600.0
2012-06-14 13:40:00,47.45,47.46,47.42,47.42,5500.0,28.8002,28.8063,28.782,28.782,5500.0
2012-06-14 13:45:00,47.43,47.43,47.29,47.29,30500.0,28.7881,28.7881,28.7031,28.7031,30500.0
2012-06-14 13:50:00,47.29,47.34,47.28,47.33,10900.0,28.7031,28.7334,28.697,28.7274,10900.0
2012-06-14 13:55:00,47.34,47.34,47.29,47.29,9700.0,28.7334,28.7334,28.7031,28.7031,9700.0
2012-06-14 14:00:00,47.3,47.34,47.28,47.29,12800.0,28.7092,28.7334,28.697,28.7031,12800.0
2012-06-14 14:05:00,47.29,47.32,47.27,47.28,19900.0,28.7031,28.7213,28.691,28.697,19900.0
2012-06-14 14:10:00,47.27,47.28,47.25,47.26,8200.0,28.691,28.697,28.6788,28.6849,8200.0
2012-06-14 14:15:00,47.26,47.26,47.19,47.19,9000.0,28.6849,28.6849,28.6424,28.6424,9000.0
2012-06-14 14:20:00,47.18,47.2,47.13,47.13,10900.0,28.6363,28.6485,28.606,28.606,10900.0
2012-06-14 14:25:00,47.13,47.13,47.07,47.1,13100.0,28.606,28.606,28.5696,28.5878,13100.0
2012-06-14 14:30:00,47.09,47.09,47.03,47.04,23900.0,28.5817,28.5817,28.5453,28.5514,23900.0
2012-06-14 14:35:00,47.04,47.09,47.0,47.09,30700.0,28.5514,28.5817,28.5271,28.5817,30700.0
2012-06-14 14:40:00,47.1,47.11,47.04,47.04,33500.0,28.5878,28.5938,28.5514,28.5514,33500.0
2012-06-14 14:45:00,47.04,47.06,46.96,46.99,35400.0,28.5514,28.5635,28.5028,28.521,35400.0
2012-06-14 14:50:00,46.99,47.0,46.94,46.94,11800.0,28.521,28.5271,28.4907,28.4907,11800.0
2012-06-14 14:55:00,46.94,46.94,46.79,46.8,35100.0,28.4907,28.4907,28.3996,28.4057,35100.0
2012-06-14 15:00:00,46.79,46.88,46.79,46.87,41200.0,28.3996,28.4542,28.3996,28.4482,41200.0
2012-06-14 15:05:00,46.87,47.4,46.87,47.15,131300.0,28.4482,28.7699,28.4482,28.6181,131300.0
2012-06-14 15:10:00,47.16,47.33,47.14,47.31,62500.0,28.6242,28.7274,28.6121,28.7152,62500.0
2012-06-14 15:15:00,47.32,47.32,47.04,47.04,40700.0,28.7213,28.7213,28.5514,28.5514,40700.0
2012-06-14 15:20:00,47.05,47.09,46.97,46.97,55400.0,28.5574,28.5817,28.5089,28.5089,55400.0
2012-06-14 15:25:00,46.96,47.14,46.96,47.11,23700.0,28.5028,28.6121,28.5028,28.5938,23700.0
2012-06-14 15:30:00,47.12,47.27,47.09,47.24,23300.0,28.5999,28.691,28.5817,28.6727,23300.0
2012-06-14 15:35:00,47.25,47.42,47.25,47.39,21700.0,28.6788,28.782,28.6788,28.7638,21700.0
2012-06-14 15:40:00,47.39,47.41,47.32,47.32,45700.0,28.7638,28.7759,28.7213,28.7213,45700.0
2012-06-14 15:45:00,47.32,47.38,47.31,47.34,74800.0,28.7213,28.7577,28.7152,28.7334,74800.0
2012-06-14 15:50:00,47.34,47.39,47.27,47.3,55900.0,28.7334,28.7638,28.691,28.7092,55900.0
2012-06-14 15:55:00,47.31,47.34,47.25,47.29,78600.0,28.7152,28.7334,28.6788,28.7031,78600.0
2012-06-15 09:30:00,47.5,47.74,47.35,47.58,236700.0,28.8306,28.9762,28.7395,28.8791,236700.0
2012-06-15 09:35:00,47.6,47.65,47.39,47.39,16100.0,28.8913,28.9216,28.7638,28.7638,16100.0
2012-06-15 09:40:00,47.41,47.62,47.41,47.6,21700.0,28.7759,28.9034,28.7759,28.8913,21700.0
2012-06-15 09:45:00,47.61,47.71,47.58,47.58,33300.0,28.8973,28.958,28.8791,28.8791,33300.0
2012-06-15 09:50:00,47.59,47.81,47.59,47.76,39500.0,28.8852,29.0187,28.8852,28.9884,39500.0
2012-06-15 09:55:00,47.73,47.79,47.67,47.74,45300.0,28.9702,29.0066,28.9337,28.9762,45300.0
2012-06-15 10:00:00,47.77,47.81,47.76,47.8,12000.0,28.9944,29.0187,28.9884,29.0126,12000.0
2012-06-15 10:05:00,47.82,47.83,47.74,47.79,33500.0,29.0248,29.0309,28.9762,29.0066,33500.0
2012-06-15 10:10:00,47.8,47.87,47.79,47.83,13500.0,29.0126,29.0551,29.0066,29.0309,13500.0
2012-06-15 10:15:00,47.83,47.85,47.77,47.78,9200.0,29.0309,29.043,28.9944,29.0005,9200.0
2012-06-15 10:20:00,47.8,47.81,47.77,47.78,8700.0,29.0126,29.0187,28.9944,29.0005,8700.0
2012-06-15 10:25:00,47.79,47.93,47.79,47.93,14500.0,29.0066,29.0916,29.0066,29.0916,14500.0
2012-06-15 10:30:00,47.93,47.98,47.9,47.91,30100.0,29.0916,29.1219,29.0733,29.0794,30100.0
2012-06-15 10:35:00,47.9,47.91,47.84,47.91,8000.0,29.0733,29.0794,29.0369,29.0794,8000.0
2012-06-15 10:40:00,47.91,47.93,47.85,47.9,10500.0,29.0794,29.0916,29.043,29.0733,10500.0
2012-06-15 10:45:00,47.91,47.96,47.88,47.93,13000.0,29.0794,29.1098,29.0612,29.0916,13000.0
2012-06-15 10:50:00,47.96,47.97,47.91,47.94,7200.0,29.1098,29.1158,29.0794,29.0976,7200.0
2012-06-15 10:55:00,47.96,47.97,47.9,47.94,4700.0,29.1098,29.1158,29.0733,29.0976,4700.0
2012-06-15 11:00:00,47.95,48.0,47.93,47.94,11500.0,29.1037,29.134,29.0916,29.0976,11500.0
2012-06-15 11:05:00,47.92,47.96,47.91,47.94,7000.0,29.0855,29.1098,29.0794,29.0976,7000.0
2012-06-15 11:10:00,47.98,47.98,47.88,47.89,21900.0,29.1219,29.1219,29.0612,29.0673,21900.0
2012-06-15 11:15:00,47.89,47.89,47.84,47.86,11500.0,29.0673,29.0673,29.0369,29.0491,11500.0
2012-06-15 11:20:00,47.86,47.86,47.82,47.83,7000.0,29.0491,29.0491,29.0248,29.0309,7000.0
2012-06-15 11:25:00,47.83,47.85,47.8,47.85,31000.0,29.0309,29.043,29.0126,29.043,31000.0
2012-06-15 11:30:00,47.86,47.94,47.84,47.86,13800.0,29.0491,29.0976,29.0369,29.0491,13800.0
2012-06-15 11:35:00,47.88,47.94,47.87,47.94,11700.0,29.0612,29.0976,29.0551,29.0976,11700.0
2012-06-15 11:40:00,47.94,47.95,47.87,47.87,15400.0,29.0976,29.1037,29.0551,29.0551,15400.0
2012-06-15 11:45:00,47.89,47.91,47.83,47.85,1800.0,29.0673,29.0794,29.0309,29.043,1800.0
2012-06-15 11:50:00,47.86,47.87,47.83,47.84,1900.0,29.0491,29.0551,29.0309,29.0369,1900.0
2012-06-15 11:55:00,47.85,47.85,47.82,47.83,2900.0,29.043,29.043,29.0248,29.0309,2900.0
2012-06-15 12:00:00,47.84,47.86,47.83,47.84,9200.0,29.0369,29.0491,29.0309,29.0369,9200.0
2012-06-15 12:05:00,47.84,47.87,47.84,47.86,3800.0,29.0369,29.0551,29.0369,29.0491,3800.0
2012-06-15 12:10:00,47.86,47.87,47.8,47.8,30200.0,29.0491,29.0551,29.0126,29.0126,30200.0
2012-06-15 12:15:00,47.8,47.81,47.78,47.81,4200.0,29.0126,29.0187,29.0005,29.0187,4200.0
2012-06-15 12:20:00,47.81,47.86,47.8,47.86,16100.0,29.0187,29.0491,29.0126,29.0491,16100.0
2012-06-15 12:25:00,47.85,47.92,47.85,47.91,18800.0,29.043,29.0855,29.043,29.0794,18800.0
2012-06-15 12:30:00,47.9,47.93,47.89,47.93,12800.0,29.0733,29.0916,29.0673,29.0916,12800.0
2012-06-15 12:35:00,47.93,47.97,47.93,47.97,41600.0,29.0916,29.1158,29.0916,29.1158,41600.0
2012-06-15 12:40:00,47.97,48.08,47.97,48.08,34900.0,29.1158,29.1826,29.1158,29.1826,34900.0
2012-06-15 12:45:00,48.08,48.16,48.07,48.16,16100.0,29.1826,29.2312,29.1765,29.2312,16100.0
2012-06-15 12:50:00,48.16,48.17,48.14,48.17,4400.0,29.2312,29.2372,29.219,29.2372,4400.0
2012-06-15 12:55:00,48.16,48.2,48.16,48.2,17400.0,29.2312,29.2554,29.2312,29.2554,17400.0
2012-06-15 13:00:00,48.2,48.2,48.17,48.2,8400.0,29.2554,29.2554,29.2372,29.2554,8400.0
2012-06-15 13:05:00,48.2,48.2,48.18,48.19,7000.0,29.2554,29.2554,29.2433,29.2494,7000.0
2012-06-15 13:10:00,48.2,48.2,48.19,48.2,4800.0,29.2554,29.2554,29.2494,29.2554,4800.0
2012-06-15 13:15:00,48.2,48.2,48.15,48.17,25700.0,29.2554,29.2554,29.2251,29.2372,25700.0
2012-06-15 13:20:00,48.16,48.16,48.13,48.13,6700.0,29.2312,29.2312,29.2129,29.2129,6700.0
2012-06-15 13:25:00,48.13,48.15,48.1,48.12,4100.0,29.2129,29.2251,29.1947,29.2069,4100.0
2012-06-15 13:30:00,48.12,48.13,48.1,48.1,6200.0,29.2069,29.2129,29.1947,29.1947,6200.0
2012-06-15 13:35:00,48.08,48.11,48.07,48.07,5600.0,29.1826,29.2008,29.1765,29.1765,5600.0
2012-06-15 13:40:00,48.06,48.11,48.06,48.11,3800.0,29.1705,29.2008,29.1705,29.2008,3800.0
2012-06-15 13:45:00,48.11,48.11,48.08,48.09,8200.0,29.2008,29.2008,29.1826,29.1887,8200.0
2012-06-15 13:50:00,48.09,48.09,48.04,48.06,8300.0,29.1887,29.1887,29.1583,29.1705,8300.0
2012-06-15 13:55:00,48.05,48.13,48.03,48.1,12400.0,29.1644,29.2129,29.1522,29.1947,12400.0
2012-06-15 14:00:00,48.12,48.14,48.1,48.13,26600.0,29.2069,29.219,29.1947,29.2129,26600.0
2012-06-15 14:05:00,48.13,48.15,48.13,48.15,11600.0,29.2129,29.2251,29.2129,29.2251,11600.0
2012-06-15 14:10:00,48.14,48.16,48.14,48.15,17500.0,29.219,29.2312,29.219,29.2251,17500.0
2012-06-15 14:15:00,48.15,48.17,48.15,48.16,28100.0,29.2251,29.2372,29.2251,29.2312,28100.0
2012-06-15 14:20:00,48.16,48.16,48.11,48.12,16400.0,29.2312,29.2312,29.2008,29.2069,16400.0
2012-06-15 14:25:00,48.12,48.13,48.09,48.1,11200.0,29.2069,29.2129,29.1887,29.1947,11200.0
2012-06-15 14:30:00,48.1,48.12,48.08,48.1,10300.0,29.1947,29.2069,29.1826,29.1947,10300.0
2012-06-15 14:35:00,48.1,48.17,48.1,48.16,27900.0,29.1947,29.2372,29.1947,29.2312,27900.0
2012-06-15 14:40:00,48.16,48.2,48.13,48.2,28400.0,29.2312,29.2554,29.2129,29.2554,28400.0
2012-06-15 14:45:00,48.2,48.2,48.19,48.2,22500.0,29.2554,29.2554,29.2494,29.2554,22500.0
2012-06-15 14:50:00,48.2,48.2,48.18,48.2,28100.0,29.2554,29.2554,29.2433,29.2554,28100.0
2012-06-15 14:55:00,48.2,48.2,48.18,48.2,22800.0,29.2554,29.2554,29.2433,29.2554,22800.0
2012-06-15 15:00:00,48.19,48.19,48.17,48.19,6200.0,29.2494,29.2494,29.2372,29.2494,6200.0
2012-06-15 15:05:00,48.19,48.22,48.17,48.2,70400.0,29.2494,29.2676,29.2372,29.2554,70400.0
2012-06-15 15:10:00,48.19,48.2,48.17,48.19,26700.0,29.2494,29.2554,29.2372,29.2494,26700.0
2012-06-15 15:15:00,48.19,48.21,48.19,48.2,10800.0,29.2494,29.2615,29.2494,29.2554,10800.0
2012-06-15 15:20:00,48.2,48.22,48.18,48.21,10800.0,29.2554,29.2676,29.2433,29.2615,10800.0
2012-06-15 15:25:00,48.21,48.22,48.19,48.19,15600.0,29.2615,29.2676,29.2494,29.2494,15600.0
2012-06-15 15:30:00,48.19,48.2,48.16,48.17,14700.0,29.2494,29.2554,29.2312,29.2372,14700.0
2012-06-15 15:35:00,48.17,48.2,48.17,48.2,86400.0,29.2372,29.2554,29.2372,29.2554,86400.0
2012-06-15 15:40:00,48.18,48.22,48.18,48.21,129300.0,29.2433,29.2676,29.2433,29.2615,129300.0
2012-06-15 15:45:00,48.22,48.24,48.2,48.22,53600.0,29.2676,29.2797,29.2554,29.2676,53600.0
2012-06-15 15:50:00,48.21,48.23,48.19,48.21,108500.0,29.2615,29.2736,29.2494,29.2615,108500.0
2012-06-15 15:55:00,48.22,48.32,48.21,48.31,211600.0,29.2676,29.3283,29.2615,29.3222,211600.0
2012-06-18 09:30:00,48.24,48.24,48.03,48.1,26400.0,29.2797,29.2797,29.1522,29.1947,26400.0
2012-06-18 09:35:00,48.13,48.45,48.13,48.44,15700.0,29.2129,29.4072,29.2129,29.4011,15700.0
2012-06-18 09:40:00,48.44,48.5,48.36,48.5,12100.0,29.4011,29.4375,29.3525,29.4375,12100.0
2012-06-18 09:45:00,48.53,48.58,48.46,48.46,11300.0,29.4557,29.4861,29.4132,29.4132,11300.0
2012-06-18 09:50:00,48.43,48.44,48.36,48.39,16300.0,29.395,29.4011,29.3525,29.3708,16300.0
2012-06-18 09:55:00,48.4,48.55,48.38,48.54,6700.0,29.3768,29.4679,29.3647,29.4618,6700.0
2012-06-18 10:00:00,48.57,48.6,48.51,48.6,43900.0,29.48,29.4982,29.4436,29.4982,43900.0
2012-06-18 10:05:00,48.58,48.61,48.47,48.47,16500.0,29.4861,29.5043,29.4193,29.4193,16500.0
2012-06-18 10:10:00,48.46,48.51,48.42,48.47,5700.0,29.4132,29.4436,29.389,29.4193,5700.0
2012-06-18 10:15:00,48.46,48.58,48.42,48.58,5400.0,29.4132,29.4861,29.389,29.4861,5400.0
2012-06-18 10:20:00,48.57,48.64,48.56,48.62,6300.0,29.48,29.5225,29.4739,29.5104,6300.0
2012-06-18 10:25:00,48.63,48.72,48.63,48.68,11600.0,29.5164,29.571,29.5164,29.5468,11600.0
2012-06-18 10:30:00,48.69,48.69,48.6,48.6,15200.0,29.5528,29.5528,29.4982,29.4982,15200.0
2012-06-18 10:35:00,48.58,48.6,48.52,48.55,13400.0,29.4861,29.4982,29.4497,29.4679,13400.0
2012-06-18 10:40:00,48.56,48.61,48.55,48.6,7800.0,29.4739,29.5043,29.4679,29.4982,7800.0
2012-06-18 10:45:00,48.63,48.71,48.58,48.71,11200.0,29.5164,29.565,29.4861,29.565,11200.0
2012-06-18 10:50:00,48.74,48.78,48.67,48.67,10100.0,29.5832,29.6075,29.5407,29.5407,10100.0
2012-06-18 10:55:00,48.67,48.7,48.58,48.63,10600.0,29.5407,29.5589,29.4861,29.5164,10600.0
2012-06-18 11:00:00,48.64,48.67,48.57,48.61,10000.0,29.5225,29.5407,29.48,29.5043,10000.0
2012-06-18 11:05:00,48.62,48.63,48.53,48.54,20500.0,29.5104,29.5164,29.4557,29.4618,20500.0
2012-06-18 11:10:00,48.55,48.58,48.51,48.56,12800.0,29.4679,29.4861,29.4436,29.4739,12800.0
2012-06-18 11:15:00,48.56,48.56,48.51,48.52,7600.0,29.4739,29.4739,29.4436,29.4497,7600.0
2012-06-18 11:20:00,48.53,48.58,48.5,48.57,11900.0,29.4557,29.4861,29.4375,29.48,11900.0
2012-06-18 11:25:00,48.56,48.62,48.53,48.62,7300.0,29.4739,29.5104,29.4557,29.5104,7300.0
2012-06-18 11:30:00,48.62,48.7,48.61,48.68,7800.0,29.5104,29.5589,29.5043,29.5468,7800.0
2012-06-18 11:35:00,48.66,48.68,48.61,48.65,6000.0,29.5346,29.5468,29.5043,29.5286,6000.0
2012-06-18 11:40:00,48.64,48.71,48.64,48.7,6700.0,29.5225,29.565,29.5225,29.5589,6700.0
2012-06-18 11:45:00,48.69,48.83,48.68,48.73,17900.0,29.5528,29.6378,29.5468,29.5771,17900.0
2012-06-18 11:50:00,48.75,48.81,48.68,48.8,11000.0,29.5893,29.6257,29.5468,29.6196,11000.0
2012-06-18 11:55:00,48.79,48.98,48.78,48.95,41600.0,29.6135,29.7289,29.6075,29.7106,41600.0
2012-06-18 12:00:00,48.94,48.94,48.87,48.91,21400.0,29.7046,29.7046,29.6621,29.6864,21400.0
2012-06-18 12:05:00,48.91,48.91,48.87,48.9,14300.0,29.6864,29.6864,29.6621,29.6803,14300.0
2012-06-18 12:10:00,48.91,48.92,48.88,48.92,11800.0,29.6864,29.6924,29.6682,29.6924,11800.0
2012-06-18 12:15:00,48.91,48.98,48.91,48.98,13800.0,29.6864,29.7289,29.6864,29.7289,13800.0
2012-06-18 12:20:00,48.99,49.0,48.97,48.98,14300.0,29.7349,29.741,29.7228,29.7289,14300.0
2012-06-18 12:25:00,48.97,49.03,48.97,49.02,12100.0,29.7228,29.7592,29.7228,29.7531,12100.0
2012-06-18 12:30:00,49.02,49.06,48.99,49.0,16200.0,29.7531,29.7774,29.7349,29.741,16200.0
2012-06-18 12:35:00,49.0,49.04,48.97,49.02,10000.0,29.741,29.7653,29.7228,29.7531,10000.0
2012-06-18 12:40:00,49.03,49.07,49.02,49.06,15800.0,29.7592,29.7835,29.7531,29.7774,15800.0
2012-06-18 12:45:00,49.05,49.08,48.98,49.08,31300.0,29.7713,29.7896,29.7289,29.7896,31300.0
2012-06-18 12:50:00,49.07,49.1,49.06,49.07,18600.0,29.7835,29.8017,29.7774,29.7835,18600.0
2012-06-18 12:55:00,49.08,49.12,49.06,49.11,28600.0,29.7896,29.8138,29.7774,29.8078,28600.0
2012-06-18 13:00:00,49.1,49.13,49.08,49.1,23100.0,29.8017,29.8199,29.7896,29.8017,23100.0
2012-06-18 13:05:00,49.1,49.15,49.1,49.13,13300.0,29.8017,29.832,29.8017,29.8199,13300.0
2012-06-18 13:10:00,49.12,49.19,49.12,49.19,10300.0,29.8138,29.8563,29.8138,29.8563,10300.0
2012-06-18 13:15:00,49.18,49.23,49.16,49.19,14400.0,29.8502,29.8806,29.8381,29.8563,14400.0
2012-06-18 13:20:00,49.18,49.22,49.16,49.17,12800.0,29.8502,29.8745,29.8381,29.8442,12800.0
2012-06-18 13:25:00,49.17,49.24,49.17,49.23,12600.0,29.8442,29.8867,29.8442,29.8806,12600.0
2012-06-18 13:30:00,49.23,49.26,49.23,49.26,9700.0,29.8806,29.8988,29.8806,29.8988,9700.0
2012-06-18 13:35:00,49.26,49.3,49.2,49.2,27000.0,29.8988,29.9231,29.8624,29.8624,27000.0
2012-06-18 13:40:00,49.2,49.29,49.2,49.24,15400.0,29.8624,29.917,29.8624,29.8867,15400.0
2012-06-18 13:45:00,49.25,49.29,49.2,49.21,15500.0,29.8927,29.917,29.8624,29.8685,15500.0
2012-06-18 13:50:00,49.2,49.2,49.16,49.18,11200.0,29.8624,29.8624,29.8381,29.8502,11200.0
2012-06-18 13:55:00,49.19,49.27,49.18,49.26,11500.0,29.8563,29.9049,29.8502,29.8988,11500.0
2012-06-18 14:00:00,49.29,49.29,49.17,49.18,26100.0,29.917,29.917,29.8442,29.8502,26100.0
2012-06-18 14:05:00,49.17,49.19,49.11,49.11,17000.0,29.8442,29.8563,29.8078,29.8078,17000.0
2012-06-18 14:10:00,49.1,49.2,49.1,49.19,16700.0,29.8017,29.8624,29.8017,29.8563,16700.0
2012-06-18 14:15:00,49.2,49.26,49.2,49.22,15400.0,29.8624,29.8988,29.8624,29.8745,15400.0
2012-06-18 14:20:00,49.22,49.28,49.22,49.27,16600.0,29.8745,29.9109,29.8745,29.9049,16600.0
2012-06-18 14:25:00,49.28,49.3,49.26,49.29,24000.0,29.9109,29.9231,29.8988,29.917,24000.0
2012-06-18 14:30:00,49.29,49.3,49.27,49.3,10600.0,29.917,29.9231,29.9049,29.9231,10600.0
2012-06-18 14:35:00,49.29,49.37,49.29,49.37,18200.0,29.917,29.9656,29.917,29.9656,18200.0
2012-06-18 14:40:00,49.36,49.38,49.33,49.33,28100.0,29.9595,29.9716,29.9413,29.9413,28100.0
2012-06-18 14:45:00,49.33,49.34,49.28,49.3,23800.0,29.9413,29.9474,29.9109,29.9231,23800.0
2012-06-18 14:50:00,49.29,49.3,49.23,49.24,19200.0,29.917,29.9231,29.8806,29.8867,19200.0
2012-06-18 14:55:00,49.23,49.29,49.22,49.29,13200.0,29.8806,29.917,29.8745,29.917,13200.0
2012-06-18 15:00:00,49.28,49.31,49.27,49.31,23800.0,29.9109,29.9292,29.9049,29.9292,23800.0
2012-06-18 15:05:00,49.32,49.38,49.31,49.36,35900.0,29.9352,29.9716,29.9292,29.9595,35900.0
2012-06-18 15:10:00,49.35,49.38,49.29,49.3,74600.0,29.9534,29.9716,29.917,29.9231,74600.0
2012-06-18 15:15:00,49.3,49.33,49.23,49.33,64600.0,29.9231,29.9413,29.8806,29.9413,64600.0
2012-06-18 15:20:00,49.33,49.38,49.33,49.36,46300.0,29.9413,29.9716,29.9413,29.9595,46300.0
2012-06-18 15:25:00,49.36,49.41,49.34,49.4,28100.0,29.9595,29.9898,29.9474,29.9838,28100.0
2012-06-18 15:30:00,49.4,49.48,49.33,49.36,53300.0,29.9838,30.0323,29.9413,29.9595,53300.0
2012-06-18 15:35:00,49.36,49.37,49.34,49.37,37800.0,29.9595,29.9656,29.9474,29.9656,37800.0
2012-06-18 15:40:00,49.37,49.41,49.33,49.36,41700.0,29.9656,29.9898,29.9413,29.9595,41700.0
2012-06-18 15:45:00,49.36,49.38,49.33,49.35,38100.0,29.9595,29.9716,29.9413,29.9534,38100.0
2012-06-18 15:50:00,49.36,49.38,49.34,49.34,84000.0,29.9595,29.9716,29.9474,29.9474,84000.0
2012-06-18 15:55:00,49.35,49.44,49.34,49.4,160400.0,29.9534,30.0081,29.9474,29.9838,160400.0
2012-06-19 09:30:00,49.68,49.77,49.4,49.45,35500.0,30.1537,30.2084,29.9838,30.0141,35500.0
2012-06-19 09:35:00,49.42,49.5,49.35,49.43,18100.0,29.9959,30.0445,29.9534,30.002,18100.0
2012-06-19 09:40:00,49.38,49.41,49.27,49.3,8800.0,29.9716,29.9898,29.9049,29.9231,8800.0
2012-06-19 09:45:00,49.33,49.45,49.33,49.38,11000.0,29.9413,30.0141,29.9413,29.9716,11000.0
2012-06-19 09:50:00,49.37,49.59,49.37,49.48,22100.0,29.9656,30.0991,29.9656,30.0323,22100.0
2012-06-19 09:55:00,49.49,49.57,49.44,49.57,8900.0,30.0384,30.087,30.0081,30.087,8900.0
2012-06-19 10:00:00,49.57,49.62,49.51,49.61,17500.0,30.087,30.1173,30.0505,30.1112,17500.0
2012-06-19 10:05:00,49.62,49.67,49.58,49.65,18100.0,30.1173,30.1477,30.093,30.1355,18100.0
2012-06-19 10:10:00,49.65,49.74,49.64,49.74,16300.0,30.1355,30.1901,30.1295,30.1901,16300.0
2012-06-19 10:15:00,49.73,49.85,49.73,49.84,16400.0,30.1841,30.2569,30.1841,30.2508,16400.0
2012-06-19 10:20:00,49.83,49.87,49.79,49.81,17600.0,30.2448,30.2691,30.2205,30.2326,17600.0
2012-06-19 10:25:00,49.79,49.85,49.76,49.8,15100.0,30.2205,30.2569,30.2023,30.2266,15100.0
2012-06-19 10:30:00,49.8,49.85,49.8,49.85,14200.0,30.2266,30.2569,30.2266,30.2569,14200.0
2012-06-19 10:35:00,49.84,49.85,49.79,49.8,16900.0,30.2508,30.2569,30.2205,30.2266,16900.0
2012-06-19 10:40:00,49.8,49.84,49.8,49.83,12100.0,30.2266,30.2508,30.2266,30.2448,12100.0
2012-06-19 10:45:00,49.82,49.83,49.79,49.8,17500.0,30.2387,30.2448,30.2205,30.2266,17500.0
2012-06-19 10:50:00,49.79,49.79,49.72,49.73,33300.0,30.2205,30.2205,30.178,30.1841,33300.0
2012-06-19 10:55:00,49.75,49.76,49.72,49.74,9400.0,30.1962,30.2023,30.178,30.1901,9400.0
2012-06-19 11:00:00,49.75,49.78,49.7,49.72,22400.0,30.1962,30.2144,30.1659,30.178,22400.0
2012-06-19 11:05:00,49.72,49.74,49.7,49.71,9700.0,30.178,30.1901,30.1659,30.1719,9700.0
2012-06-19 11:10:00,49.72,49.75,49.68,49.68,7800.0,30.178,30.1962,30.1537,30.1537,7800.0
2012-06-19 11:15:00,49.68,49.72,49.65,49.65,9300.0,30.1537,30.178,30.1355,30.1355,9300.0
2012-06-19 11:20:00,49.64,49.64,49.58,49.59,8100.0,30.1295,30.1295,30.093,30.0991,8100.0
2012-06-19 11:25:00,49.59,49.6,49.55,49.57,14300.0,30.0991,30.1052,30.0748,30.087,14300.0
2012-06-19 11:30:00,49.57,49.6,49.56,49.59,9100.0,30.087,30.1052,30.0809,30.0991,9100.0
2012-06-19 11:35:00,49.58,49.62,49.57,49.6,21900.0,30.093,30.1173,30.087,30.1052,21900.0
2012-06-19 11:40:00,49.59,49.61,49.58,49.58,21800.0,30.0991,30.1112,30.093,30.093,21800.0
2012-06-19 11:45:00,49.59,49.62,49.58,49.59,21100.0,30.0991,30.1173,30.093,30.0991,21100.0
2012-06-19 11:50:00,49.59,49.61,49.58,49.61,8300.0,30.0991,30.1112,30.093,30.1112,8300.0
2012-06-19 11:55:00,49.6,49.66,49.6,49.6,35900.0,30.1052,30.1416,30.1052,30.1052,35900.0
2012-06-19 12:00:00,49.62,49.65,49.61,49.62,13200.0,30.1173,30.1355,30.1112,30.1173,13200.0
2012-06-19 12:05:00,49.62,49.62,49.55,49.57,8300.0,30.1173,30.1173,30.0748,30.087,8300.0
2012-06-19 12:10:00,49.57,49.63,49.56,49.63,15100.0,30.087,30.1234,30.0809,30.1234,15100.0
2012-06-19 12:15:00,49.63,49.63,49.55,49.55,5600.0,30.1234,30.1234,30.0748,30.0748,5600.0
2012-06-19 12:20:00,49.56,49.57,49.51,49.51,6800.0,30.0809,30.087,30.0505,30.0505,6800.0
2012-06-19 12:25:00,49.51,49.52,49.49,49.51,14800.0,30.0505,30.0566,30.0384,30.0505,14800.0
2012-06-19 12:30:00,49.52,49.57,49.52,49.57,4200.0,30.0566,30.087,30.0566,30.087,4200.0
2012-06-19 12:35:00,49.55,49.56,49.5,49.51,4400.0,30.0748,30.0809,30.0445,30.0505,4400.0
2012-06-19 12:40:00,49.52,49.58,49.52,49.57,3600.0,30.0566,30.093,30.0566,30.087,3600.0
2012-06-19 12:45:00,49.57,49.66,49.57,49.62,6600.0,30.087,30.1416,30.087,30.1173,6600.0
2012-06-19 12:50:00,49.63,49.66,49.62,49.65,9600.0,30.1234,30.1416,30.1173,30.1355,9600.0
2012-06-19 12:55:00,49.67,49.68,49.66,49.67,3200.0,30.1477,30.1537,30.1416,30.1477,3200.0
2012-06-19 13:00:00,49.67,49.67,49.62,49.65,6800.0,30.1477,30.1477,30.1173,30.1355,6800.0
2012-06-19 13:05:00,49.64,49.66,49.62,49.66,7400.0,30.1295,30.1416,30.1173,30.1416,7400.0
2012-06-19 13:10:00,49.66,49.71,49.66,49.71,7100.0,30.1416,30.1719,30.1416,30.1719,7100.0
2012-06-19 13:15:00,49.71,49.78,49.71,49.78,12200.0,30.1719,30.2144,30.1719,30.2144,12200.0
2012-06-19 13:20:00,49.77,49.84,49.77,49.82,7900.0,30.2084,30.2508,30.2084,30.2387,7900.0
2012-06-19 13:25:00,49.82,49.84,49.79,49.83,14500.0,30.2387,30.2508,30.2205,30.2448,14500.0
2012-06-19 13:30:00,49.83,49.88,49.83,49.85,19900.0,30.2448,30.2751,30.2448,30.2569,19900.0
2012-06-19 13:35:00,49.85,49.88,49.84,49.86,17000.0,30.2569,30.2751,30.2508,30.263,17000.0
2012-06-19 13:40:00,49.86,49.88,49.82,49.88,12900.0,30.263,30.2751,30.2387,30.2751,12900.0
2012-06-19 13:45:00,49.87,49.88,49.83,49.85,21100.0,30.2691,30.2751,30.2448,30.2569,21100.0
2012-06-19 13:50:00,49.85,49.88,49.84,49.86,21000.0,30.2569,30.2751,30.2508,30.263,21000.0
2012-06-19 13:55:00,49.86,49.91,49.85,49.91,10800.0,30.263,30.2933,30.2569,30.2933,10800.0
2012-06-19 14:00:00,49.9,49.93,49.9,49.91,8600.0,30.2873,30.3055,30.2873,30.2933,8600.0
2012-06-19 14:05:00,49.92,49.95,49.9,49.92,11100.0,30.2994,30.3176,30.2873,30.2994,11100.0
2012-06-19 14:10:00,49.91,50.0,49.91,50.0,13200.0,30.2933,30.348,30.2933,30.348,13200.0
2012-06-19 14:15:00,49.98,50.0,49.97,49.98,13400.0,30.3358,30.348,30.3297,30.3358,13400.0
2012-06-19 14:20:00,49.98,49.99,49.96,49.99,9600.0,30.3358,30.3419,30.3237,30.3419,9600.0
2012-06-19 14:25:00,49.98,49.99,49.88,49.9,14500.0,30.3358,30.3419,30.2751,30.2873,14500.0
2012-06-19 14:30:00,49.89,49.9,49.74,49.76,30000.0,30.2812,30.2873,30.1901,30.2023,30000.0
2012-06-19 14:35:00,49.76,49.77,49.7,49.73,12600.0,30.2023,30.2084,30.1659,30.1841,12600.0
2012-06-19 14:40:00,49.75,49.81,49.72,49.72,19700.0,30.1962,30.2326,30.178,30.178,19700.0
2012-06-19 14:45:00,49.74,49.77,49.69,49.7,11300.0,30.1901,30.2084,30.1598,30.1659,11300.0
2012-06-19 14:50:00,49.71,49.75,49.7,49.75,10200.0,30.1719,30.1962,30.1659,30.1962,10200.0
2012-06-19 14:55:00,49.75,49.82,49.73,49.82,13100.0,30.1962,30.2387,30.1841,30.2387,13100.0
2012-06-19 15:00:00,49.83,49.84,49.78,49.78,10300.0,30.2448,30.2508,30.2144,30.2144,10300.0
2012-06-19 15:05:00,49.78,49.79,49.76,49.77,24700.0,30.2144,30.2205,30.2023,30.2084,24700.0
2012-06-19 15:10:00,49.77,49.78,49.74,49.76,19300.0,30.2084,30.2144,30.1901,30.2023,19300.0
2012-06-19 15:15:00,49.76,49.78,49.7,49.71,39800.0,30.2023,30.2144,30.1659,30.1719,39800.0
2012-06-19 15:20:00,49.72,49.77,49.71,49.71,23300.0,30.178,30.2084,30.1719,30.1719,23300.0
2012-06-19 15:25:00,49.72,49.74,49.68,49.69,35900.0,30.178,30.1901,30.1537,30.1598,35900.0
2012-06-19 15:30:00,49.69,49.7,49.65,49.68,34200.0,30.1598,30.1659,30.1355,30.1537,34200.0
2012-06-19 15:35:00,49.68,49.69,49.59,49.63,51000.0,30.1537,30.1598,30.0991,30.1234,51000.0
2012-06-19 15:40:00,49.64,49.64,49.59,49.62,56400.0,30.1295,30.1295,30.0991,30.1173,56400.0
2012-06-19 15:45:00,49.63,49.63,49.52,49.53,62600.0,30.1234,30.1234,30.0566,30.0627,62600.0
2012-06-19 15:50:00,49.53,49.57,49.51,49.56,244000.0,30.0627,30.087,30.0505,30.0809,244000.0
2012-06-19 15:55:00,49.56,49.59,49.54,49.55,109100.0,30.0809,30.0991,30.0688,30.0748,109100.0
2012-06-20 09:30:00,49.75,49.76,49.46,49.53,36800.0,30.1962,30.2023,30.0202,30.0627,36800.0
2012-06-20 09:35:00,49.54,49.66,49.49,49.51,33400.0,30.0688,30.1416,30.0384,30.0505,33400.0
2012-06-20 09:40:00,49.49,49.54,49.37,49.48,22400.0,30.0384,30.0688,29.9656,30.0323,22400.0
2012-06-20 09:45:00,49.49,49.52,49.4,49.44,30600.0,30.0384,30.0566,29.9838,30.0081,30600.0
2012-06-20 09:50:00,49.44,49.65,49.44,49.56,66900.0,30.0081,30.1355,30.0081,30.0809,66900.0
2012-06-20 09:55:00,49.6,49.68,49.59,49.66,27900.0,30.1052,30.1537,30.0991,30.1416,27900.0
2012-06-20 10:00:00,49.66,49.71,49.6,49.64,20500.0,30.1416,30.1719,30.1052,30.1295,20500.0
2012-06-20 10:05:00,49.63,49.63,49.58,49.58,11600.0,30.1234,30.1234,30.093,30.093,11600.0
2012-06-20 10:10:00,49.59,49.67,49.55,49.67,22600.0,30.0991,30.1477,30.0748,30.1477,22600.0
2012-06-20 10:15:00,49.67,49.75,49.66,49.71,19300.0,30.1477,30.1962,30.1416,30.1719,19300.0
2012-06-20 10:20:00,49.69,49.71,49.56,49.56,36700.0,30.1598,30.1719,30.0809,30.0809,36700.0
2012-06-20 10:25:00,49.58,49.7,49.56,49.68,15500.0,30.093,30.1659,30.0809,30.1537,15500.0
2012-06-20 10:30:00,49.65,49.69,49.62,49.62,16500.0,30.1355,30.1598,30.1173,30.1173,16500.0
2012-06-20 10:35:00,49.62,49.64,49.58,49.58,6800.0,30.1173,30.1295,30.093,30.093,6800.0
2012-06-20 10:40:00,49.58,49.59,49.52,49.59,8400.0,30.093,30.0991,30.0566,30.0991,8400.0
2012-06-20 10:45:00,49.59,49.6,49.56,49.6,3700.0,30.0991,30.1052,30.0809,30.1052,3700.0
2012-06-20 10:50:00,49.6,49.64,49.59,49.59,15900.0,30.1052,30.1295,30.0991,30.0991,15900.0
2012-06-20 10:55:00,49.58,49.6,49.48,49.48,53600.0,30.093,30.1052,30.0323,30.0323,53600.0
2012-06-20 11:00:00,49.5,49.51,49.49,49.51,13000.0,30.0445,30.0505,30.0384,30.0505,13000.0
2012-06-20 11:05:00,49.51,49.55,49.47,49.52,9600.0,30.0505,30.0748,30.0263,30.0566,9600.0
2012-06-20 11:10:00,49.53,49.53,49.48,49.5,16000.0,30.0627,30.0627,30.0323,30.0445,16000.0
2012-06-20 11:15:00,49.51,49.55,49.47,49.55,5200.0,30.0505,30.0748,30.0263,30.0748,5200.0
2012-06-20 11:20:00,49.56,49.6,49.55,49.6,7800.0,30.0809,30.1052,30.0748,30.1052,7800.0
2012-06-20 11:25:00,49.58,49.66,49.58,49.64,5400.0,30.093,30.1416,30.093,30.1295,5400.0
2012-06-20 11:30:00,49.65,49.68,49.63,49.64,6000.0,30.1355,30.1537,30.1234,30.1295,6000.0
2012-06-20 11:35:00,49.64,49.64,49.53,49.53,14700.0,30.1295,30.1295,30.0627,30.0627,14700.0
2012-06-20 11:40:00,49.54,49.63,49.54,49.63,4800.0,30.0688,30.1234,30.0688,30.1234,4800.0
2012-06-20 11:45:00,49.62,49.65,49.62,49.64,4500.0,30.1173,30.1355,30.1173,30.1295,4500.0
2012-06-20 11:50:00,49.64,49.65,49.59,49.61,4500.0,30.1295,30.1355,30.0991,30.1112,4500.0
2012-06-20 11:55:00,49.61,49.64,49.58,49.58,5800.0,30.1112,30.1295,30.093,30.093,5800.0
2012-06-20 12:00:00,49.6,49.64,49.56,49.56,12300.0,30.1052,30.1295,30.0809,30.0809,12300.0
2012-06-20 12:05:00,49.56,49.57,49.44,49.46,15400.0,30.0809,30.087,30.0081,30.0202,15400.0
2012-06-20 12:10:00,49.5,49.53,49.44,49.53,19200.0,30.0445,30.0627,30.0081,30.0627,19200.0
2012-06-20 12:15:00,49.51,49.57,49.51,49.56,3700.0,30.0505,30.087,30.0505,30.0809,3700.0
2012-06-20 12:20:00,49.55,49.58,49.5,49.5,5200.0,30.0748,30.093,30.0445,30.0445,5200.0
2012-06-20 12:25:00,49.51,49.51,49.43,49.48,5100.0,30.0505,30.0505,30.002,30.0323,5100.0
2012-06-20 12:30:00,49.5,49.55,49.3,49.5,67300.0,30.0445,30.0748,29.9231,30.0445,67300.0
2012-06-20 12:35:00,49.46,49.46,49.3,49.37,13700.0,30.0202,30.0202,29.9231,29.9656,13700.0
2012-06-20 12:40:00,49.38,49.59,49.36,49.58,9200.0,29.9716,30.0991,29.9595,30.093,9200.0
2012-06-20 12:45:00,49.59,49.77,49.57,49.64,19800.0,30.0991,30.2084,30.087,30.1295,19800.0
2012-06-20 12:50:00,49.65,49.8,49.65,49.78,26700.0,30.1355,30.2266,30.1355,30.2144,26700.0
2012-06-20 12:55:00,49.79,49.88,49.76,49.86,12900.0,30.2205,30.2751,30.2023,30.263,12900.0
2012-06-20 13:00:00,49.86,49.99,49.81,49.99,22700.0,30.263,30.3419,30.2326,30.3419,22700.0
2012-06-20 13:05:00,49.99,50.13,49.94,50.1,43300.0,30.3419,30.4269,30.3115,30.4087,43300.0
2012-06-20 13:10:00,50.08,50.13,50.03,50.07,54100.0,30.3965,30.4269,30.3662,30.3904,54100.0
2012-06-20 13:15:00,50.04,50.15,50.02,50.02,13400.0,30.3722,30.439,30.3601,30.3601,13400.0
2012-06-20 13:20:00,50.02,50.07,50.0,50.02,35600.0,30.3601,30.3904,30.348,30.3601,35600.0
2012-06-20 13:25:00,50.02,50.05,49.98,50.03,16300.0,30.3601,30.3783,30.3358,30.3662,16300.0
2012-06-20 13:30:00,50.05,50.06,49.94,49.99,31700.0,30.3783,30.3844,30.3115,30.3419,31700.0
2012-06-20 13:35:00,49.97,49.99,49.87,49.93,11700.0,30.3297,30.3419,30.2691,30.3055,11700.0
2012-06-20 13:40:00,49.9,49.96,49.86,49.95,6400.0,30.2873,30.3237,30.263,30.3176,6400.0
2012-06-20 13:45:00,49.96,50.01,49.92,50.0,28000.0,30.3237,30.354,30.2994,30.348,28000.0
2012-06-20 13:50:00,50.01,50.04,49.9,49.91,21700.0,30.354,30.3722,30.2873,30.2933,21700.0
2012-06-20 13:55:00,49.92,49.97,49.89,49.97,8000.0,30.2994,30.3297,30.2812,30.3297,8000.0
2012-06-20 14:00:00,49.97,49.98,49.86,49.95,14500.0,30.3297,30.3358,30.263,30.3176,14500.0
2012-06-20 14:05:00,49.96,49.98,49.91,49.92,10700.0,30.3237,30.3358,30.2933,30.2994,10700.0
2012-06-20 14:10:00,49.92,50.0,49.92,49.96,17200.0,30.2994,30.348,30.2994,30.3237,17200.0
2012-06-20 14:15:00,49.97,50.04,49.86,49.86,19600.0,30.3297,30.3722,30.263,30.263,19600.0
2012-06-20 14:20:00,49.87,49.91,49.76,49.85,21800.0,30.2691,30.2933,30.2023,30.2569,21800.0
2012-06-20 14:25:00,49.86,49.88,49.82,49.83,9800.0,30.263,30.2751,30.2387,30.2448,9800.0
2012-06-20 14:30:00,49.83,49.9,49.82,49.82,7400.0,30.2448,30.2873,30.2387,30.2387,7400.0
2012-06-20 14:35:00,49.84,49.94,49.84,49.87,12300.0,30.2508,30.3115,30.2508,30.2691,12300.0
2012-06-20 14:40:00,49.86,49.88,49.79,49.8,13600.0,30.263,30.2751,30.2205,30.2266,13600.0
2012-06-20 14:45:00,49.78,49.78,49.64,49.72,10400.0,30.2144,30.2144,30.1295,30.178,10400.0
2012-06-20 14:50:00,49.73,49.74,49.65,49.74,11700.0,30.1841,30.1901,30.1355,30.1901,11700.0
2012-06-20 14:55:00,49.73,49.81,49.73,49.78,17200.0,30.1841,30.2326,30.1841,30.2144,17200.0
2012-06-20 15:00:00,49.78,49.78,49.69,49.69,13000.0,30.2144,30.2144,30.1598,30.1598,13000.0
2012-06-20 15:05:00,49.7,49.73,49.63,49.65,8600.0,30.1659,30.1841,30.1234,30.1355,8600.0
2012-06-20 15:10:00,49.63,49.76,49.62,49.72,9800.0,30.1234,30.2023,30.1173,30.178,9800.0
2012-06-20 15:15:00,49.73,49.73,49.62,49.62,14100.0,30.1841,30.1841,30.1173,30.1173,14100.0
2012-06-20 15:20:00,49.62,49.67,49.59,49.64,11500.0,30.1173,30.1477,30.0991,30.1295,11500.0
2012-06-20 15:25:00,49.64,49.74,49.64,49.7,23500.0,30.1295,30.1901,30.1295,30.1659,23500.0
2012-06-20 15:30:00,49.71,49.74,49.63,49.68,29000.0,30.1719,30.1901,30.1234,30.1537,29000.0
2012-06-20 15:35:00,49.68,49.71,49.62,49.64,12100.0,30.1537,30.1719,30.1173,30.1295,12100.0
2012-06-20 15:40:00,49.64,49.79,49.61,49.79,21000.0,30.1295,30.2205,30.1112,30.2205,21000.0
2012-06-20 15:45:00,49.79,49.8,49.7,49.73,22400.0,30.2205,30.2266,30.1659,30.1841,22400.0
2012-06-20 15:50:00,49.72,49.72,49.65,49.71,60300.0,30.178,30.178,30.1355,30.1719,60300.0
2012-06-20 15:55:00,49.72,49.8,49.72,49.75,108400.0,30.178,30.2266,30.178,30.1962,108400.0
2012-06-21 09:30:00,49.56,49.8,49.48,49.67,64700.0,30.0809,30.2266,30.0323,30.1477,64700.0
2012-06-21 09:35:00,49.67,49.7,49.45,49.5,39100.0,30.1477,30.1659,30.0141,30.0445,39100.0
2012-06-21 09:40:00,49.49,49.53,49.28,49.33,33600.0,30.0384,30.0627,29.9109,29.9413,33600.0
2012-06-21 09:45:00,49.34,49.34,49.18,49.19,27400.0,29.9474,29.9474,29.8502,29.8563,27400.0
2012-06-21 09:50:00,49.19,49.36,49.19,49.32,15700.0,29.8563,29.9595,29.8563,29.9352,15700.0
2012-06-21 09:55:00,49.31,49.46,49.25,49.43,9700.0,29.9292,30.0202,29.8927,30.002,9700.0
2012-06-21 10:00:00,49.42,49.42,49.16,49.19,24400.0,29.9959,29.9959,29.8381,29.8563,24400.0
2012-06-21 10:05:00,49.19,49.29,49.12,49.21,22500.0,29.8563,29.917,29.8138,29.8685,22500.0
2012-06-21 10:10:00,49.19,49.32,49.19,49.29,13700.0,29.8563,29.9352,29.8563,29.917,13700.0
2012-06-21 10:15:00,49.3,49.4,49.3,49.35,14100.0,29.9231,29.9838,29.9231,29.9534,14100.0
2012-06-21 10:20:00,49.33,49.43,49.32,49.39,14200.0,29.9413,30.002,29.9352,29.9777,14200.0
2012-06-21 10:25:00,49.41,49.43,49.3,49.37,16100.0,29.9898,30.002,29.9231,29.9656,16100.0
2012-06-21 10:30:00,49.37,49.38,49.29,49.36,17500.0,29.9656,29.9716,29.917,29.9595,17500.0
2012-06-21 10:35:00,49.37,49.39,49.19,49.19,10200.0,29.9656,29.9777,29.8563,29.8563,10200.0
2012-06-21 10:40:00,49.19,49.36,49.19,49.36,13800.0,29.8563,29.9595,29.8563,29.9595,13800.0
2012-06-21 10:45:00,49.37,49.42,49.35,49.35,15500.0,29.9656,29.9959,29.9534,29.9534,15500.0
2012-06-21 10:50:00,49.35,49.44,49.33,49.41,10600.0,29.9534,30.0081,29.9413,29.9898,10600.0
2012-06-21 10:55:00,49.41,49.43,49.32,49.35,12900.0,29.9898,30.002,29.9352,29.9534,12900.0
2012-06-21 11:00:00,49.35,49.36,49.21,49.21,14900.0,29.9534,29.9595,29.8685,29.8685,14900.0
2012-06-21 11:05:00,49.23,49.23,49.0,49.0,13800.0,29.8806,29.8806,29.741,29.741,13800.0
2012-06-21 11:10:00,48.99,49.01,48.86,48.87,22400.0,29.7349,29.7471,29.656,29.6621,22400.0
2012-06-21 11:15:00,48.87,48.9,48.84,48.86,17800.0,29.6621,29.6803,29.6439,29.656,17800.0
2012-06-21 11:20:00,48.88,48.88,48.8,48.8,16100.0,29.6682,29.6682,29.6196,29.6196,16100.0
2012-06-21 11:25:00,48.8,48.82,48.72,48.72,20500.0,29.6196,29.6317,29.571,29.571,20500.0
2012-06-21 11:30:00,48.72,48.73,48.68,48.7,48500.0,29.571,29.5771,29.5468,29.5589,48500.0
2012-06-21 11:35:00,48.7,48.82,48.66,48.82,15900.0,29.5589,29.6317,29.5346,29.6317,15900.0
2012-06-21 11:40:00,48.81,48.85,48.75,48.83,20700.0,29.6257,29.65,29.5893,29.6378,20700.0
2012-06-21 11:45:00,48.84,48.9,48.83,48.89,31400.0,29.6439,29.6803,29.6378,29.6742,31400.0
2012-06-21 11:50:00,48.86,48.98,48.85,48.98,24600.0,29.656,29.7289,29.65,29.7289,24600.0
2012-06-21 11:55:00,48.99,49.03,48.96,49.03,23400.0,29.7349,29.7592,29.7167,29.7592,23400.0
2012-06-21 12:00:00,49.05,49.06,48.91,48.94,20900.0,29.7713,29.7774,29.6864,29.7046,20900.0
2012-06-21 12:05:00,48.95,48.97,48.89,48.94,19600.0,29.7106,29.7228,29.6742,29.7046,19600.0
2012-06-21 12:10:00,48.93,49.02,48.92,48.92,20200.0,29.6985,29.7531,29.6924,29.6924,20200.0
2012-06-21 12:15:00,48.92,48.94,48.87,48.89,13900.0,29.6924,29.7046,29.6621,29.6742,13900.0
2012-06-21 12:20:00,48.9,48.9,48.75,48.75,13600.0,29.6803,29.6803,29.5893,29.5893,13600.0
2012-06-21 12:25:00,48.77,48.77,48.66,48.69,42600.0,29.6014,29.6014,29.5346,29.5528,42600.0
2012-06-21 12:30:00,48.7,48.72,48.65,48.66,9300.0,29.5589,29.571,29.5286,29.5346,9300.0
2012-06-21 12:35:00,48.67,48.76,48.67,48.7,8900.0,29.5407,29.5953,29.5407,29.5589,8900.0
2012-06-21 12:40:00,48.72,48.72,48.65,48.67,12100.0,29.571,29.571,29.5286,29.5407,12100.0
2012-06-21 12:45:00,48.68,48.76,48.68,48.76,21000.0,29.5468,29.5953,29.5468,29.5953,21000.0
2012-06-21 12:50:00,48.75,48.76,48.69,48.69,17000.0,29.5893,29.5953,29.5528,29.5528,17000.0
2012-06-21 12:55:00,48.69,48.74,48.65,48.74,18600.0,29.5528,29.5832,29.5286,29.5832,18600.0
2012-06-21 13:00:00,48.74,48.79,48.73,48.75,13300.0,29.5832,29.6135,29.5771,29.5893,13300.0
2012-06-21 13:05:00,48.76,48.88,48.76,48.86,22100.0,29.5953,29.6682,29.5953,29.656,22100.0
2012-06-21 13:10:00,48.87,48.87,48.76,48.78,8900.0,29.6621,29.6621,29.5953,29.6075,8900.0
2012-06-21 13:15:00,48.77,48.83,48.76,48.76,5900.0,29.6014,29.6378,29.5953,29.5953,5900.0
2012-06-21 13:20:00,48.75,48.8,48.72,48.73,10200.0,29.5893,29.6196,29.571,29.5771,10200.0
2012-06-21 13:25:00,48.71,48.72,48.63,48.64,8200.0,29.565,29.571,29.5164,29.5225,8200.0
2012-06-21 13:30:00,48.63,48.73,48.63,48.7,11700.0,29.5164,29.5771,29.5164,29.5589,11700.0
2012-06-21 13:35:00,48.69,48.7,48.62,48.62,9900.0,29.5528,29.5589,29.5104,29.5104,9900.0
2012-06-21 13:40:00,48.61,48.62,48.56,48.58,15400.0,29.5043,29.5104,29.4739,29.4861,15400.0
2012-06-21 13:45:00,48.6,48.62,48.56,48.6,12000.0,29.4982,29.5104,29.4739,29.4982,12000.0
2012-06-21 13:50:00,48.59,48.69,48.58,48.69,7100.0,29.4921,29.5528,29.4861,29.5528,7100.0
2012-06-21 13:55:00,48.69,48.74,48.67,48.67,13000.0,29.5528,29.5832,29.5407,29.5407,13000.0
2012-06-21 14:00:00,48.67,48.71,48.65,48.7,8000.0,29.5407,29.565,29.5286,29.5589,8000.0
2012-06-21 14:05:00,48.69,48.71,48.68,48.69,12300.0,29.5528,29.565,29.5468,29.5528,12300.0
2012-06-21 14:10:00,48.69,48.7,48.65,48.67,12900.0,29.5528,29.5589,29.5286,29.5407,12900.0
2012-06-21 14:15:00,48.66,48.7,48.65,48.65,8700.0,29.5346,29.5589,29.5286,29.5286,8700.0
2012-06-21 14:20:00,48.66,48.69,48.62,48.63,13100.0,29.5346,29.5528,29.5104,29.5164,13100.0
2012-06-21 14:25:00,48.62,48.69,48.59,48.68,16100.0,29.5104,29.5528,29.4921,29.5468,16100.0
2012-06-21 14:30:00,48.68,48.68,48.63,48.67,11200.0,29.5468,29.5468,29.5164,29.5407,11200.0
2012-06-21 14:35:00,48.66,48.69,48.65,48.68,12100.0,29.5346,29.5528,29.5286,29.5468,12100.0
2012-06-21 14:40:00,48.68,48.77,48.68,48.69,32700.0,29.5468,29.6014,29.5468,29.5528,32700.0
2012-06-21 14:45:00,48.69,48.7,48.58,48.59,39800.0,29.5528,29.5589,29.4861,29.4921,39800.0
2012-06-21 14:50:00,48.59,48.59,48.49,48.56,66600.0,29.4921,29.4921,29.4314,29.4739,66600.0
2012-06-21 14:55:00,48.56,48.58,48.53,48.53,57400.0,29.4739,29.4861,29.4557,29.4557,57400.0
2012-06-21 15:00:00,48.53,48.56,48.49,48.53,14300.0,29.4557,29.4739,29.4314,29.4557,14300.0
2012-06-21 15:05:00,48.52,48.52,48.44,48.47,17900.0,29.4497,29.4497,29.4011,29.4193,17900.0
2012-06-21 15:10:00,48.49,48.5,48.44,48.44,24800.0,29.4314,29.4375,29.4011,29.4011,24800.0
2012-06-21 15:15:00,48.43,48.45,48.33,48.34,32400.0,29.395,29.4072,29.3343,29.3404,32400.0
2012-06-21 15:20:00,48.35,48.37,48.24,48.37,27500.0,29.3465,29.3586,29.2797,29.3586,27500.0
2012-06-21 15:25:00,48.37,48.46,48.37,48.43,37100.0,29.3586,29.4132,29.3586,29.395,37100.0
2012-06-21 15:30:00,48.44,48.44,48.31,48.34,22700.0,29.4011,29.4011,29.3222,29.3404,22700.0
2012-06-21 15:35:00,48.34,48.48,48.33,48.42,21000.0,29.3404,29.4254,29.3343,29.389,21000.0
2012-06-21 15:40:00,48.42,48.42,48.36,48.42,18000.0,29.389,29.389,29.3525,29.389,18000.0
2012-06-21 15:45:00,48.41,48.41,48.32,48.39,60100.0,29.3829,29.3829,29.3283,29.3708,60100.0
2012-06-21 15:50:00,48.41,48.5,48.38,48.49,113500.0,29.3829,29.4375,29.3647,29.4314,113500.0
2012-06-21 15:55:00,48.49,48.49,48.4,48.41,186200.0,29.4314,29.4314,29.3768,29.3829,186200.0
2012-06-22 09:30:00,48.58,48.73,48.58,48.62,15900.0,29.4861,29.5771,29.4861,29.5104,15900.0
2012-06-22 09:35:00,48.62,48.77,48.51,48.62,27600.0,29.5104,29.6014,29.4436,29.5104,27600.0
2012-06-22 09:40:00,48.59,48.69,48.56,48.67,26300.0,29.4921,29.5528,29.4739,29.5407,26300.0
2012-06-22 09:45:00,48.63,48.64,48.5,48.62,8900.0,29.5164,29.5225,29.4375,29.5104,8900.0
2012-06-22 09:50:00,48.72,48.8,48.67,48.78,10600.0,29.571,29.6196,29.5407,29.6075,10600.0
2012-06-22 09:55:00,48.77,48.87,48.75,48.8,15300.0,29.6014,29.6621,29.5893,29.6196,15300.0
2012-06-22 10:00:00,48.86,48.96,48.83,48.91,20000.0,29.656,29.7167,29.6378,29.6864,20000.0
2012-06-22 10:05:00,48.92,48.95,48.73,48.74,13400.0,29.6924,29.7106,29.5771,29.5832,13400.0
2012-06-22 10:10:00,48.74,48.8,48.71,48.72,13300.0,29.5832,29.6196,29.565,29.571,13300.0
2012-06-22 10:15:00,48.72,48.72,48.62,48.62,7300.0,29.571,29.571,29.5104,29.5104,7300.0
2012-06-22 10:20:00,48.64,48.81,48.64,48.79,17500.0,29.5225,29.6257,29.5225,29.6135,17500.0
2012-06-22 10:25:00,48.8,48.86,48.71,48.71,6700.0,29.6196,29.656,29.565,29.565,6700.0
2012-06-22 10:30:00,48.68,48.72,48.64,48.72,6100.0,29.5468,29.571,29.5225,29.571,6100.0
2012-06-22 10:35:00,48.73,48.77,48.67,48.67,7500.0,29.5771,29.6014,29.5407,29.5407,7500.0
2012-06-22 10:40:00,48.67,48.74,48.66,48.67,6600.0,29.5407,29.5832,29.5346,29.5407,6600.0
2012-06-22 10:45:00,48.67,48.7,48.65,48.69,4400.0,29.5407,29.5589,29.5286,29.5528,4400.0
2012-06-22 10:50:00,48.71,48.75,48.71,48.72,4700.0,29.565,29.5893,29.565,29.571,4700.0
2012-06-22 10:55:00,48.73,48.78,48.63,48.69,7500.0,29.5771,29.6075,29.5164,29.5528,7500.0
2012-06-22 11:00:00,48.68,48.75,48.66,48.72,10400.0,29.5468,29.5893,29.5346,29.571,10400.0
2012-06-22 11:05:00,48.72,48.75,48.58,48.58,9100.0,29.571,29.5893,29.4861,29.4861,9100.0
2012-06-22 11:10:00,48.58,48.6,48.5,48.52,9400.0,29.4861,29.4982,29.4375,29.4497,9400.0
2012-06-22 11:15:00,48.53,48.53,48.42,48.44,24500.0,29.4557,29.4557,29.389,29.4011,24500.0
2012-06-22 11:20:00,48.45,48.45,48.37,48.39,11900.0,29.4072,29.4072,29.3586,29.3708,11900.0
2012-06-22 11:25:00,48.39,48.41,48.34,48.35,13800.0,29.3708,29.3829,29.3404,29.3465,13800.0
2012-06-22 11:30:00,48.37,48.38,48.34,48.36,11300.0,29.3586,29.3647,29.3404,29.3525,11300.0
2012-06-22 11:35:00,48.35,48.35,48.3,48.32,21800.0,29.3465,29.3465,29.3161,29.3283,21800.0
2012-06-22 11:40:00,48.34,48.4,48.33,48.4,41000.0,29.3404,29.3768,29.3343,29.3768,41000.0
2012-06-22 11:45:00,48.38,48.43,48.37,48.43,18000.0,29.3647,29.395,29.3586,29.395,18000.0
2012-06-22 11:50:00,48.42,48.45,48.4,48.4,17200.0,29.389,29.4072,29.3768,29.3768,17200.0
2012-06-22 11:55:00,48.42,48.42,48.38,48.41,7000.0,29.389,29.389,29.3647,29.3829,7000.0
2012-06-22 12:00:00,48.42,48.5,48.42,48.48,4900.0,29.389,29.4375,29.389,29.4254,4900.0
2012-06-22 12:05:00,48.47,48.48,48.42,48.43,6000.0,29.4193,29.4254,29.389,29.395,6000.0
2012-06-22 12:10:00,48.43,48.51,48.42,48.48,17400.0,29.395,29.4436,29.389,29.4254,17400.0
2012-06-22 12:15:00,48.48,48.49,48.47,48.48,4300.0,29.4254,29.4314,29.4193,29.4254,4300.0
2012-06-22 12:20:00,48.49,48.51,48.42,48.43,11100.0,29.4314,29.4436,29.389,29.395,11100.0
2012-06-22 12:25:00,48.44,48.53,48.44,48.49,12900.0,29.4011,29.4557,29.4011,29.4314,12900.0
2012-06-22 12:30:00,48.5,48.51,48.45,48.49,11600.0,29.4375,29.4436,29.4072,29.4314,11600.0
2012-06-22 12:35:00,48.49,48.5,48.48,48.48,7200.0,29.4314,29.4375,29.4254,29.4254,7200.0
2012-06-22 12:40:00,48.49,48.5,48.46,48.46,9000.0,29.4314,29.4375,29.4132,29.4132,9000.0
2012-06-22 12:45:00,48.46,48.5,48.46,48.49,7600.0,29.4132,29.4375,29.4132,29.4314,7600.0
2012-06-22 12:50:00,48.48,48.55,48.48,48.54,11800.0,29.4254,29.4679,29.4254,29.4618,11800.0
2012-06-22 12:55:00,48.55,48.58,48.54,48.58,14000.0,29.4679,29.4861,29.4618,29.4861,14000.0
2012-06-22 13:00:00,48.59,48.6,48.55,48.57,8000.0,29.4921,29.4982,29.4679,29.48,8000.0
2012-06-22 13:05:00,48.55,48.6,48.55,48.59,19300.0,29.4679,29.4982,29.4679,29.4921,19300.0
2012-06-22 13:10:00,48.61,48.62,48.58,48.61,7300.0,29.5043,29.5104,29.4861,29.5043,7300.0
2012-06-22 13:15:00,48.62,48.69,48.61,48.64,36600.0,29.5104,29.5528,29.5043,29.5225,36600.0
2012-06-22 13:20:00,48.64,48.65,48.59,48.59,5400.0,29.5225,29.5286,29.4921,29.4921,5400.0
2012-06-22 13:25:00,48.59,48.65,48.59,48.64,11400.0,29.4921,29.5286,29.4921,29.5225,11400.0
2012-06-22 13:30:00,48.64,48.65,48.61,48.62,4700.0,29.5225,29.5286,29.5043,29.5104,4700.0
2012-06-22 13:35:00,48.63,48.65,48.62,48.63,6000.0,29.5164,29.5286,29.5104,29.5164,6000.0
2012-06-22 13:40:00,48.64,48.65,48.6,48.6,6200.0,29.5225,29.5286,29.4982,29.4982,6200.0
2012-06-22 13:45:00,48.6,48.61,48.56,48.56,5800.0,29.4982,29.5043,29.4739,29.4739,5800.0
2012-06-22 13:50:00,48.56,48.56,48.52,48.54,7800.0,29.4739,29.4739,29.4497,29.4618,7800.0
2012-06-22 13:55:00,48.54,48.56,48.54,48.55,5100.0,29.4618,29.4739,29.4618,29.4679,5100.0
2012-06-22 14:00:00,48.55,48.57,48.55,48.57,6100.0,29.4679,29.48,29.4679,29.48,6100.0
2012-06-22 14:05:00,48.57,48.59,48.57,48.59,7600.0,29.48,29.4921,29.48,29.4921,7600.0
2012-06-22 14:10:00,48.58,48.59,48.54,48.54,7200.0,29.4861,29.4921,29.4618,29.4618,7200.0
2012-06-22 14:15:00,48.54,48.57,48.53,48.54,8400.0,29.4618,29.48,29.4557,29.4618,8400.0
2012-06-22 14:20:00,48.53,48.57,48.53,48.56,28100.0,29.4557,29.48,29.4557,29.4739,28100.0
2012-06-22 14:25:00,48.58,48.6,48.58,48.58,4800.0,29.4861,29.4982,29.4861,29.4861,4800.0
2012-06-22 14:30:00,48.59,48.63,48.59,48.62,4000.0,29.4921,29.5164,29.4921,29.5104,4000.0
2012-06-22 14:35:00,48.62,48.63,48.61,48.61,5000.0,29.5104,29.5164,29.5043,29.5043,5000.0
2012-06-22 14:40:00,48.62,48.7,48.61,48.7,17100.0,29.5104,29.5589,29.5043,29.5589,17100.0
2012-06-22 14:45:00,48.7,48.75,48.69,48.74,12100.0,29.5589,29.5893,29.5528,29.5832,12100.0
2012-06-22 14:50:00,48.73,48.76,48.69,48.7,25700.0,29.5771,29.5953,29.5528,29.5589,25700.0
2012-06-22 14:55:00,48.7,48.71,48.65,48.68,21200.0,29.5589,29.565,29.5286,29.5468,21200.0
2012-06-22 15:00:00,48.68,48.7,48.62,48.62,16400.0,29.5468,29.5589,29.5104,29.5104,16400.0
2012-06-22 15:05:00,48.62,48.62,48.6,48.61,11300.0,29.5104,29.5104,29.4982,29.5043,11300.0
2012-06-22 15:10:00,48.6,48.69,48.59,48.67,26300.0,29.4982,29.5528,29.4921,29.5407,26300.0
2012-06-22 15:15:00,48.67,48.68,48.64,48.65,29600.0,29.5407,29.5468,29.5225,29.5286,29600.0
2012-06-22 15:20:00,48.65,48.66,48.63,48.64,11800.0,29.5286,29.5346,29.5164,29.5225,11800.0
2012-06-22 15:25:00,48.65,48.7,48.61,48.7,22200.0,29.5286,29.5589,29.5043,29.5589,22200.0
2012-06-22 15:30:00,48.7,48.78,48.69,48.72,21600.0,29.5589,29.6075,29.5528,29.571,21600.0
2012-06-22 15:35:00,48.7,48.76,48.7,48.73,26700.0,29.5589,29.5953,29.5589,29.5771,26700.0
2012-06-22 15:40:00,48.72,48.78,48.72,48.78,25700.0,29.571,29.6075,29.571,29.6075,25700.0
2012-06-22 15:45:00,48.79,48.91,48.79,48.89,44800.0,29.6135,29.6864,29.6135,29.6742,44800.0
2012-06-22 15:50:00,48.88,48.89,48.53,48.67,406900.0,29.6682,29.6742,29.4557,29.5407,406900.0
2012-06-22 15:55:00,48.66,48.67,48.49,48.49,402000.0,29.5346,29.5407,29.4314,29.4314,402000.0
2012-06-25 09:30:00,48.08,48.09,47.57,47.58,46300.0,29.1826,29.1887,28.873,28.8791,46300.0
2012-06-25 09:35:00,47.6,47.7,47.55,47.65,30300.0,28.8913,28.9519,28.8609,28.9216,30300.0
2012-06-25 09:40:00,47.68,47.7,47.53,47.67,29400.0,28.9398,28.9519,28.8488,28.9337,29400.0
2012-06-25 09:45:00,47.68,47.69,47.49,47.55,73100.0,28.9398,28.9459,28.8245,28.8609,73100.0
2012-06-25 09:50:00,47.55,47.55,47.05,47.05,108200.0,28.8609,28.8609,28.5574,28.5574,108200.0
2012-06-25 09:55:00,47.06,47.28,47.03,47.24,54000.0,28.5635,28.697,28.5453,28.6727,54000.0
2012-06-25 10:00:00,47.27,47.39,47.2,47.22,39200.0,28.691,28.7638,28.6485,28.6606,39200.0
2012-06-25 10:05:00,47.22,47.26,47.11,47.13,54100.0,28.6606,28.6849,28.5938,28.606,54100.0
2012-06-25 10:10:00,47.14,47.2,47.07,47.15,32300.0,28.6121,28.6485,28.5696,28.6181,32300.0
2012-06-25 10:15:00,47.15,47.15,46.94,46.99,39500.0,28.6181,28.6181,28.4907,28.521,39500.0
2012-06-25 10:20:00,47.0,47.03,46.94,47.03,31400.0,28.5271,28.5453,28.4907,28.5453,31400.0
2012-06-25 10:25:00,47.01,47.05,46.97,47.0,19600.0,28.5331,28.5574,28.5089,28.5271,19600.0
2012-06-25 10:30:00,47.0,47.12,47.0,47.09,26900.0,28.5271,28.5999,28.5271,28.5817,26900.0
2012-06-25 10:35:00,47.08,47.16,47.08,47.09,30800.0,28.5756,28.6242,28.5756,28.5817,30800.0
2012-06-25 10:40:00,47.09,47.11,47.04,47.1,20600.0,28.5817,28.5938,28.5514,28.5878,20600.0
2012-06-25 10:45:00,47.09,47.12,47.05,47.09,24500.0,28.5817,28.5999,28.5574,28.5817,24500.0
2012-06-25 10:50:00,47.09,47.25,47.09,47.24,25200.0,28.5817,28.6788,28.5817,28.6727,25200.0
2012-06-25 10:55:00,47.25,47.27,47.17,47.18,27000.0,28.6788,28.691,28.6303,28.6363,27000.0
2012-06-25 11:00:00,47.19,47.19,47.13,47.13,11200.0,28.6424,28.6424,28.606,28.606,11200.0
2012-06-25 11:05:00,47.11,47.12,47.02,47.11,17000.0,28.5938,28.5999,28.5392,28.5938,17000.0
2012-06-25 11:10:00,47.11,47.14,47.08,47.08,23500.0,28.5938,28.6121,28.5756,28.5756,23500.0
2012-06-25 11:15:00,47.09,47.1,47.08,47.1,6200.0,28.5817,28.5878,28.5756,28.5878,6200.0
2012-06-25 11:20:00,47.1,47.1,47.02,47.03,12500.0,28.5878,28.5878,28.5392,28.5453,12500.0
2012-06-25 11:25:00,47.04,47.04,46.98,47.01,14000.0,28.5514,28.5514,28.5149,28.5331,14000.0
2012-06-25 11:30:00,47.01,47.01,46.88,46.88,15200.0,28.5331,28.5331,28.4542,28.4542,15200.0
2012-06-25 11:35:00,46.86,46.88,46.81,46.81,27400.0,28.4421,28.4542,28.4118,28.4118,27400.0
2012-06-25 11:40:00,46.81,46.86,46.8,46.85,18100.0,28.4118,28.4421,28.4057,28.436,18100.0
2012-06-25 11:45:00,46.85,46.9,46.85,46.86,15600.0,28.436,28.4664,28.436,28.4421,15600.0
2012-06-25 11:50:00,46.87,46.88,46.82,46.86,12100.0,28.4482,28.4542,28.4178,28.4421,12100.0
2012-06-25 11:55:00,46.88,46.9,46.77,46.78,15300.0,28.4542,28.4664,28.3875,28.3935,15300.0
2012-06-25 12:00:00,46.76,46.84,46.75,46.84,12700.0,28.3814,28.43,28.3753,28.43,12700.0
2012-06-25 12:05:00,46.84,46.84,46.8,46.8,5800.0,28.43,28.43,28.4057,28.4057,5800.0
2012-06-25 12:10:00,46.82,46.9,46.81,46.88,12100.0,28.4178,28.4664,28.4118,28.4542,12100.0
2012-06-25 12:15:00,46.88,47.07,46.87,47.07,18800.0,28.4542,28.5696,28.4482,28.5696,18800.0
2012-06-25 12:20:00,47.09,47.12,47.08,47.08,23900.0,28.5817,28.5999,28.5756,28.5756,23900.0
2012-06-25 12:25:00,47.08,47.08,46.99,46.99,9600.0,28.5756,28.5756,28.521,28.521,9600.0
2012-06-25 12:30:00,47.0,47.05,46.99,47.05,7100.0,28.5271,28.5574,28.521,28.5574,7100.0
2012-06-25 12:35:00,47.05,47.05,46.95,46.97,13900.0,28.5574,28.5574,28.4967,28.5089,13900.0
2012-06-25 12:40:00,46.97,47.08,46.97,47.07,6400.0,28.5089,28.5756,28.5089,28.5696,6400.0
2012-06-25 12:45:00,47.09,47.1,47.02,47.03,7100.0,28.5817,28.5878,28.5392,28.5453,7100.0
2012-06-25 12:50:00,47.02,47.12,47.02,47.09,19200.0,28.5392,28.5999,28.5392,28.5817,19200.0
2012-06-25 12:55:00,47.09,47.09,47.03,47.04,8600.0,28.5817,28.5817,28.5453,28.5514,8600.0
2012-06-25 13:00:00,47.02,47.02,46.97,46.97,7600.0,28.5392,28.5392,28.5089,28.5089,7600.0
2012-06-25 13:05:00,46.97,47.03,46.97,47.01,7900.0,28.5089,28.5453,28.5089,28.5331,7900.0
2012-06-25 13:10:00,47.0,47.01,46.97,46.99,5700.0,28.5271,28.5331,28.5089,28.521,5700.0
2012-06-25 13:15:00,46.99,46.99,46.93,46.93,17000.0,28.521,28.521,28.4846,28.4846,17000.0
2012-06-25 13:20:00,46.95,46.96,46.9,46.91,21100.0,28.4967,28.5028,28.4664,28.4725,21100.0
2012-06-25 13:25:00,46.91,47.05,46.9,46.97,29900.0,28.4725,28.5574,28.4664,28.5089,29900.0
2012-06-25 13:30:00,46.98,47.08,46.94,47.08,30700.0,28.5149,28.5756,28.4907,28.5756,30700.0
2012-06-25 13:35:00,47.08,47.12,47.06,47.07,19600.0,28.5756,28.5999,28.5635,28.5696,19600.0
2012-06-25 13:40:00,47.08,47.08,46.98,47.01,7700.0,28.5756,28.5756,28.5149,28.5331,7700.0
2012-06-25 13:45:00,47.01,47.01,46.91,46.91,13500.0,28.5331,28.5331,28.4725,28.4725,13500.0
2012-06-25 13:50:00,46.91,46.97,46.9,46.96,9700.0,28.4725,28.5089,28.4664,28.5028,9700.0
2012-06-25 13:55:00,46.97,47.0,46.92,46.98,26500.0,28.5089,28.5271,28.4785,28.5149,26500.0
2012-06-25 14:00:00,46.98,47.04,46.97,46.97,13000.0,28.5149,28.5514,28.5089,28.5089,13000.0
2012-06-25 14:05:00,46.98,46.98,46.91,46.96,12700.0,28.5149,28.5149,28.4725,28.5028,12700.0
2012-06-25 14:10:00,46.97,47.02,46.96,46.96,15400.0,28.5089,28.5392,28.5028,28.5028,15400.0
2012-06-25 14:15:00,46.98,47.06,46.97,47.0,14600.0,28.5149,28.5635,28.5089,28.5271,14600.0
2012-06-25 14:20:00,47.0,47.02,46.95,46.99,19300.0,28.5271,28.5392,28.4967,28.521,19300.0
2012-06-25 14:25:00,46.99,47.0,46.89,46.89,12000.0,28.521,28.5271,28.4603,28.4603,12000.0
2012-06-25 14:30:00,46.88,46.89,46.81,46.81,15700.0,28.4542,28.4603,28.4118,28.4118,15700.0
2012-06-25 14:35:00,46.81,46.88,46.78,46.88,20900.0,28.4118,28.4542,28.3935,28.4542,20900.0
2012-06-25 14:40:00,46.87,46.87,46.82,46.82,16100.0,28.4482,28.4482,28.4178,28.4178,16100.0
2012-06-25 14:45:00,46.83,46.83,46.75,46.77,15200.0,28.4239,28.4239,28.3753,28.3875,15200.0
2012-06-25 14:50:00,46.78,46.91,46.77,46.9,19300.0,28.3935,28.4725,28.3875,28.4664,19300.0
2012-06-25 14:55:00,46.89,46.92,46.88,46.91,11100.0,28.4603,28.4785,28.4542,28.4725,11100.0
2012-06-25 15:00:00,46.9,46.91,46.87,46.9,23600.0,28.4664,28.4725,28.4482,28.4664,23600.0
2012-06-25 15:05:00,46.91,47.04,46.9,47.01,38300.0,28.4725,28.5514,28.4664,28.5331,38300.0
2012-06-25 15:10:00,47.02,47.11,47.02,47.09,32000.0,28.5392,28.5938,28.5392,28.5817,32000.0
2012-06-25 15:15:00,47.08,47.09,47.0,47.08,22500.0,28.5756,28.5817,28.5271,28.5756,22500.0
2012-06-25 15:20:00,47.08,47.14,47.06,47.13,24000.0,28.5756,28.6121,28.5635,28.606,24000.0
2012-06-25 15:25:00,47.14,47.19,47.11,47.15,37600.0,28.6121,28.6424,28.5938,28.6181,37600.0
2012-06-25 15:30:00,47.15,47.16,47.1,47.13,49300.0,28.6181,28.6242,28.5878,28.606,49300.0
2012-06-25 15:35:00,47.12,47.25,47.12,47.24,49800.0,28.5999,28.6788,28.5999,28.6727,49800.0
2012-06-25 15:40:00,47.24,47.31,47.16,47.2,67900.0,28.6727,28.7152,28.6242,28.6485,67900.0
2012-06-25 15:45:00,47.2,47.32,47.17,47.28,79100.0,28.6485,28.7213,28.6303,28.697,79100.0
2012-06-25 15:50:00,47.26,47.26,47.05,47.13,73600.0,28.6849,28.6849,28.5574,28.606,73600.0
2012-06-25 15:55:00,47.13,47.14,47.06,47.07,113000.0,28.606,28.6121,28.5635,28.5696,113000.0
2012-06-26 09:30:00,47.26,47.34,47.03,47.05,19300.0,28.6849,28.7334,28.5453,28.5574,19300.0
2012-06-26 09:35:00,47.1,47.33,47.1,47.33,15900.0,28.5878,28.7274,28.5878,28.7274,15900.0
2012-06-26 09:40:00,47.33,47.46,47.15,47.2,22100.0,28.7274,28.8063,28.6181,28.6485,22100.0
2012-06-26 09:45:00,47.19,47.22,47.07,47.09,23100.0,28.6424,28.6606,28.5696,28.5817,23100.0
2012-06-26 09:50:00,47.07,47.15,46.98,47.1,48700.0,28.5696,28.6181,28.5149,28.5878,48700.0
2012-06-26 09:55:00,47.1,47.13,47.07,47.12,15400.0,28.5878,28.606,28.5696,28.5999,15400.0
2012-06-26 10:00:00,47.15,47.39,47.07,47.36,29800.0,28.6181,28.7638,28.5696,28.7456,29800.0
2012-06-26 10:05:00,47.35,47.44,47.22,47.26,28900.0,28.7395,28.7941,28.6606,28.6849,28900.0
2012-06-26 10:10:00,47.26,47.26,47.1,47.1,20000.0,28.6849,28.6849,28.5878,28.5878,20000.0
2012-06-26 10:15:00,47.12,47.12,46.91,46.91,13700.0,28.5999,28.5999,28.4725,28.4725,13700.0
2012-06-26 10:20:00,46.93,46.99,46.87,46.89,9400.0,28.4846,28.521,28.4482,28.4603,9400.0
2012-06-26 10:25:00,46.9,46.91,46.77,46.79,23000.0,28.4664,28.4725,28.3875,28.3996,23000.0
2012-06-26 10:30:00,46.79,46.99,46.76,46.96,29700.0,28.3996,28.521,28.3814,28.5028,29700.0
2012-06-26 10:35:00,46.94,47.16,46.91,47.16,27900.0,28.4907,28.6242,28.4725,28.6242,27900.0
2012-06-26 10:40:00,47.16,47.18,47.06,47.1,49900.0,28.6242,28.6363,28.5635,28.5878,49900.0
2012-06-26 10:45:00,47.11,47.12,47.0,47.01,8600.0,28.5938,28.5999,28.5271,28.5331,8600.0
2012-06-26 10:50:00,47.03,47.13,46.95,47.12,14200.0,28.5453,28.606,28.4967,28.5999,14200.0
2012-06-26 10:55:00,47.11,47.23,47.11,47.16,11200.0,28.5938,28.6667,28.5938,28.6242,11200.0
2012-06-26 11:00:00,47.16,47.39,47.16,47.35,27400.0,28.6242,28.7638,28.6242,28.7395,27400.0
2012-06-26 11:05:00,47.34,47.34,47.01,47.05,52700.0,28.7334,28.7334,28.5331,28.5574,52700.0
2012-06-26 11:10:00,47.02,47.05,46.97,47.01,22800.0,28.5392,28.5574,28.5089,28.5331,22800.0
2012-06-26 11:15:00,47.01,47.01,46.91,47.01,23500.0,28.5331,28.5331,28.4725,28.5331,23500.0
2012-06-26 11:20:00,47.01,47.13,47.01,47.12,12600.0,28.5331,28.606,28.5331,28.5999,12600.0
2012-06-26 11:25:00,47.14,47.19,47.12,47.13,17600.0,28.6121,28.6424,28.5999,28.606,17600.0
2012-06-26 11:30:00,47.13,47.35,47.13,47.28,13900.0,28.606,28.7395,28.606,28.697,13900.0
2012-06-26 11:35:00,47.27,47.3,47.25,47.29,8500.0,28.691,28.7092,28.6788,28.7031,8500.0
2012-06-26 11:40:00,47.3,47.3,47.2,47.21,23400.0,28.7092,28.7092,28.6485,28.6545,23400.0
2012-06-26 11:45:00,47.23,47.3,47.2,47.3,15900.0,28.6667,28.7092,28.6485,28.7092,15900.0
2012-06-26 11:50:00,47.3,47.46,47.3,47.44,26800.0,28.7092,28.8063,28.7092,28.7941,26800.0
2012-06-26 11:55:00,47.43,47.48,47.42,47.47,14300.0,28.7881,28.8184,28.782,28.8123,14300.0
2012-06-26 12:00:00,47.47,47.49,47.31,47.33,14400.0,28.8123,28.8245,28.7152,28.7274,14400.0
2012-06-26 12:05:00,47.33,47.38,47.3,47.31,18400.0,28.7274,28.7577,28.7092,28.7152,18400.0
2012-06-26 12:10:00,47.32,47.4,47.32,47.34,9700.0,28.7213,28.7699,28.7213,28.7334,9700.0
2012-06-26 12:15:00,47.32,47.34,47.31,47.31,5000.0,28.7213,28.7334,28.7152,28.7152,5000.0
2012-06-26 12:20:00,47.3,47.36,47.3,47.33,23700.0,28.7092,28.7456,28.7092,28.7274,23700.0
2012-06-26 12:25:00,47.33,47.35,47.3,47.3,7400.0,28.7274,28.7395,28.7092,28.7092,7400.0
2012-06-26 12:30:00,47.3,47.38,47.3,47.35,14500.0,28.7092,28.7577,28.7092,28.7395,14500.0
2012-06-26 12:35:00,47.35,47.35,47.29,47.3,18000.0,28.7395,28.7395,28.7031,28.7092,18000.0
2012-06-26 12:40:00,47.3,47.38,47.3,47.36,20500.0,28.7092,28.7577,28.7092,28.7456,20500.0
2012-06-26 12:45:00,47.38,47.44,47.37,47.39,11100.0,28.7577,28.7941,28.7517,28.7638,11100.0
2012-06-26 12:50:00,47.4,47.41,47.34,47.38,9000.0,28.7699,28.7759,28.7334,28.7577,9000.0
2012-06-26 12:55:00,47.4,47.41,47.33,47.34,10600.0,28.7699,28.7759,28.7274,28.7334,10600.0
2012-06-26 13:00:00,47.33,47.34,47.3,47.3,31000.0,28.7274,28.7334,28.7092,28.7092,31000.0
2012-06-26 13:05:00,47.31,47.31,47.28,47.3,17300.0,28.7152,28.7152,28.697,28.7092,17300.0
2012-06-26 13:10:00,47.3,47.36,47.26,47.28,26600.0,28.7092,28.7456,28.6849,28.697,26600.0
2012-06-26 13:15:00,47.28,47.3,47.27,47.29,8500.0,28.697,28.7092,28.691,28.7031,8500.0
2012-06-26 13:20:00,47.29,47.29,47.24,47.28,8900.0,28.7031,28.7031,28.6727,28.697,8900.0
2012-06-26 13:25:00,47.28,47.3,47.25,47.25,5300.0,28.697,28.7092,28.6788,28.6788,5300.0
2012-06-26 13:30:00,47.25,47.25,47.11,47.17,29000.0,28.6788,28.6788,28.5938,28.6303,29000.0
2012-06-26 13:35:00,47.18,47.26,47.18,47.25,11100.0,28.6363,28.6849,28.6363,28.6788,11100.0
2012-06-26 13:40:00,47.27,47.3,47.23,47.27,11200.0,28.691,28.7092,28.6667,28.691,11200.0
2012-06-26 13:45:00,47.28,47.29,47.22,47.25,8100.0,28.697,28.7031,28.6606,28.6788,8100.0
2012-06-26 13:50:00,47.25,47.32,47.25,47.29,6300.0,28.6788,28.7213,28.6788,28.7031,6300.0
2012-06-26 13:55:00,47.3,47.32,47.28,47.31,6800.0,28.7092,28.7213,28.697,28.7152,6800.0
2012-06-26 14:00:00,47.31,47.44,47.31,47.38,16200.0,28.7152,28.7941,28.7152,28.7577,16200.0
2012-06-26 14:05:00,47.38,47.42,47.37,47.42,10300.0,28.7577,28.782,28.7517,28.782,10300.0
2012-06-26 14:10:00,47.4,47.55,47.4,47.52,16500.0,28.7699,28.8609,28.7699,28.8427,16500.0
2012-06-26 14:15:00,47.52,47.62,47.52,47.59,14300.0,28.8427,28.9034,28.8427,28.8852,14300.0
2012-06-26 14:20:00,47.6,47.66,47.59,47.62,16500.0,28.8913,28.9277,28.8852,28.9034,16500.0
2012-06-26 14:25:00,47.6,47.64,47.58,47.58,15600.0,28.8913,28.9155,28.8791,28.8791,15600.0
2012-06-26 14:30:00,47.58,47.6,47.49,47.53,11600.0,28.8791,28.8913,28.8245,28.8488,11600.0
2012-06-26 14:35:00,47.53,47.54,47.45,47.48,8300.0,28.8488,28.8548,28.8002,28.8184,8300.0
2012-06-26 14:40:00,47.5,47.57,47.5,47.53,9400.0,28.8306,28.873,28.8306,28.8488,9400.0
2012-06-26 14:45:00,47.53,47.53,47.44,47.46,16500.0,28.8488,28.8488,28.7941,28.8063,16500.0
2012-06-26 14:50:00,47.46,47.47,47.36,47.43,32400.0,28.8063,28.8123,28.7456,28.7881,32400.0
2012-06-26 14:55:00,47.41,47.52,47.41,47.51,14700.0,28.7759,28.8427,28.7759,28.8366,14700.0
2012-06-26 15:00:00,47.5,47.57,47.49,47.55,14500.0,28.8306,28.873,28.8245,28.8609,14500.0
2012-06-26 15:05:00,47.53,47.58,47.5,47.57,10500.0,28.8488,28.8791,28.8306,28.873,10500.0
2012-06-26 15:10:00,47.57,47.62,47.55,47.55,21100.0,28.873,28.9034,28.8609,28.8609,21100.0
2012-06-26 15:15:00,47.55,47.64,47.55,47.59,16700.0,28.8609,28.9155,28.8609,28.8852,16700.0
2012-06-26 15:20:00,47.59,47.63,47.58,47.62,11000.0,28.8852,28.9095,28.8791,28.9034,11000.0
2012-06-26 15:25:00,47.62,47.62,47.5,47.57,21900.0,28.9034,28.9034,28.8306,28.873,21900.0
2012-06-26 15:30:00,47.56,47.57,47.5,47.55,18700.0,28.867,28.873,28.8306,28.8609,18700.0
2012-06-26 15:35:00,47.55,47.64,47.55,47.6,29900.0,28.8609,28.9155,28.8609,28.8913,29900.0
2012-06-26 15:40:00,47.6,47.65,47.59,47.64,42000.0,28.8913,28.9216,28.8852,28.9155,42000.0
2012-06-26 15:45:00,47.63,47.63,47.57,47.62,36100.0,28.9095,28.9095,28.873,28.9034,36100.0
2012-06-26 15:50:00,47.6,47.6,47.54,47.56,36300.0,28.8913,28.8913,28.8548,28.867,36300.0
2012-06-26 15:55:00,47.55,47.56,47.45,47.45,56000.0,28.8609,28.867,28.8002,28.8002,56000.0
2012-06-27 09:30:00,47.85,48.03,47.77,47.94,28400.0,29.043,29.1522,28.9944,29.0976,28400.0
2012-06-27 09:35:00,47.93,48.11,47.89,48.0,19900.0,29.0916,29.2008,29.0673,29.134,19900.0
2012-06-27 09:40:00,48.0,48.01,47.82,47.84,11500.0,29.134,29.1401,29.0248,29.0369,11500.0
2012-06-27 09:45:00,47.87,47.9,47.66,47.7,20600.0,29.0551,29.0733,28.9277,28.9519,20600.0
2012-06-27 09:50:00,47.7,47.73,47.57,47.7,14300.0,28.9519,28.9702,28.873,28.9519,14300.0
2012-06-27 09:55:00,47.67,47.88,47.64,47.84,11000.0,28.9337,29.0612,28.9155,29.0369,11000.0
2012-06-27 10:00:00,47.89,47.96,47.79,47.92,14200.0,29.0673,29.1098,29.0066,29.0855,14200.0
2012-06-27 10:05:00,47.97,48.13,47.97,48.07,11800.0,29.1158,29.2129,29.1158,29.1765,11800.0
2012-06-27 10:10:00,48.06,48.18,48.06,48.13,13300.0,29.1705,29.2433,29.1705,29.2129,13300.0
2012-06-27 10:15:00,48.15,48.2,48.08,48.2,35600.0,29.2251,29.2554,29.1826,29.2554,35600.0
2012-06-27 10:20:00,48.2,48.22,48.13,48.13,16300.0,29.2554,29.2676,29.2129,29.2129,16300.0
2012-06-27 10:25:00,48.13,48.13,48.06,48.09,9400.0,29.2129,29.2129,29.1705,29.1887,9400.0
2012-06-27 10:30:00,48.1,48.16,48.02,48.02,15400.0,29.1947,29.2312,29.1462,29.1462,15400.0
2012-06-27 10:35:00,48.02,48.12,48.01,48.09,11100.0,29.1462,29.2069,29.1401,29.1887,11100.0
2012-06-27 10:40:00,48.08,48.1,48.01,48.1,5700.0,29.1826,29.1947,29.1401,29.1947,5700.0
2012-06-27 10:45:00,48.11,48.19,48.07,48.17,12900.0,29.2008,29.2494,29.1765,29.2372,12900.0
2012-06-27 10:50:00,48.15,48.19,48.14,48.19,7300.0,29.2251,29.2494,29.219,29.2494,7300.0
2012-06-27 10:55:00,48.2,48.28,48.15,48.25,7900.0,29.2554,29.304,29.2251,29.2858,7900.0
2012-06-27 11:00:00,48.27,48.31,48.25,48.25,11100.0,29.2979,29.3222,29.2858,29.2858,11100.0
2012-06-27 11:05:00,48.27,48.33,48.24,48.24,15100.0,29.2979,29.3343,29.2797,29.2797,15100.0
2012-06-27 11:10:00,48.25,48.26,48.11,48.11,10900.0,29.2858,29.2918,29.2008,29.2008,10900.0
2012-06-27 11:15:00,48.12,48.2,48.11,48.2,19100.0,29.2069,29.2554,29.2008,29.2554,19100.0
2012-06-27 11:20:00,48.17,48.18,48.13,48.17,5200.0,29.2372,29.2433,29.2129,29.2372,5200.0
2012-06-27 11:25:00,48.17,48.18,48.06,48.15,9000.0,29.2372,29.2433,29.1705,29.2251,9000.0
2012-06-27 11:30:00,48.15,48.19,48.14,48.18,14300.0,29.2251,29.2494,29.219,29.2433,14300.0
2012-06-27 11:35:00,48.18,48.24,48.17,48.24,11700.0,29.2433,29.2797,29.2372,29.2797,11700.0
2012-06-27 11:40:00,48.25,48.27,48.2,48.24,22300.0,29.2858,29.2979,29.2554,29.2797,22300.0
2012-06-27 11:45:00,48.23,48.23,48.08,48.12,13400.0,29.2736,29.2736,29.1826,29.2069,13400.0
2012-06-27 11:50:00,48.13,48.15,48.08,48.12,26200.0,29.2129,29.2251,29.1826,29.2069,26200.0
2012-06-27 11:55:00,48.13,48.19,48.12,48.18,13400.0,29.2129,29.2494,29.2069,29.2433,13400.0
2012-06-27 12:00:00,48.18,48.21,48.18,48.19,5300.0,29.2433,29.2615,29.2433,29.2494,5300.0
2012-06-27 12:05:00,48.19,48.26,48.19,48.25,15900.0,29.2494,29.2918,29.2494,29.2858,15900.0
2012-06-27 12:10:00,48.24,48.25,48.21,48.21,6300.0,29.2797,29.2858,29.2615,29.2615,6300.0
2012-06-27 12:15:00,48.2,48.22,48.11,48.11,6800.0,29.2554,29.2676,29.2008,29.2008,6800.0
2012-06-27 12:20:00,48.11,48.11,48.07,48.07,5800.0,29.2008,29.2008,29.1765,29.1765,5800.0
2012-06-27 12:25:00,48.07,48.14,48.07,48.1,14600.0,29.1765,29.219,29.1765,29.1947,14600.0
2012-06-27 12:30:00,48.1,48.1,47.97,48.0,27400.0,29.1947,29.1947,29.1158,29.134,27400.0
2012-06-27 12:35:00,48.0,48.01,47.97,48.0,12300.0,29.134,29.1401,29.1158,29.134,12300.0
2012-06-27 12:40:00,47.99,48.04,47.94,47.95,27400.0,29.128,29.1583,29.0976,29.1037,27400.0
2012-06-27 12:45:00,47.96,48.0,47.92,47.93,19400.0,29.1098,29.134,29.0855,29.0916,19400.0
2012-06-27 12:50:00,47.93,48.01,47.92,47.99,19300.0,29.0916,29.1401,29.0855,29.128,19300.0
2012-06-27 12:55:00,47.99,48.01,47.94,47.95,9100.0,29.128,29.1401,29.0976,29.1037,9100.0
2012-06-27 13:00:00,47.95,47.95,47.9,47.95,11700.0,29.1037,29.1037,29.0733,29.1037,11700.0
2012-06-27 13:05:00,47.95,47.96,47.91,47.96,13900.0,29.1037,29.1098,29.0794,29.1098,13900.0
2012-06-27 13:10:00,47.96,48.0,47.95,47.96,7000.0,29.1098,29.134,29.1037,29.1098,7000.0
2012-06-27 13:15:00,47.95,47.98,47.95,47.96,16300.0,29.1037,29.1219,29.1037,29.1098,16300.0
2012-06-27 13:20:00,47.97,48.0,47.95,47.97,25600.0,29.1158,29.134,29.1037,29.1158,25600.0
2012-06-27 13:25:00,47.97,47.98,47.94,47.96,16100.0,29.1158,29.1219,29.0976,29.1098,16100.0
2012-06-27 13:30:00,47.97,48.0,47.95,47.97,25000.0,29.1158,29.134,29.1037,29.1158,25000.0
2012-06-27 13:35:00,47.97,48.0,47.96,47.98,5900.0,29.1158,29.134,29.1098,29.1219,5900.0
2012-06-27 13:40:00,47.99,48.04,47.98,48.01,14900.0,29.128,29.1583,29.1219,29.1401,14900.0
2012-06-27 13:45:00,48.01,48.04,47.98,48.04,8300.0,29.1401,29.1583,29.1219,29.1583,8300.0
2012-06-27 13:50:00,48.05,48.06,47.91,47.92,12400.0,29.1644,29.1705,29.0794,29.0855,12400.0
2012-06-27 13:55:00,47.92,47.95,47.89,47.94,17200.0,29.0855,29.1037,29.0673,29.0976,17200.0
2012-06-27 14:00:00,47.95,47.99,47.85,47.86,21300.0,29.1037,29.128,29.043,29.0491,21300.0
2012-06-27 14:05:00,47.85,47.86,47.75,47.75,10700.0,29.043,29.0491,28.9823,28.9823,10700.0
2012-06-27 14:10:00,47.76,47.8,47.72,47.73,14400.0,28.9884,29.0126,28.9641,28.9702,14400.0
2012-06-27 14:15:00,47.74,47.79,47.72,47.78,9900.0,28.9762,29.0066,28.9641,29.0005,9900.0
2012-06-27 14:20:00,47.77,47.91,47.77,47.9,22300.0,28.9944,29.0794,28.9944,29.0733,22300.0
2012-06-27 14:25:00,47.9,47.93,47.89,47.89,7800.0,29.0733,29.0916,29.0673,29.0673,7800.0
2012-06-27 14:30:00,47.89,48.02,47.88,48.01,17300.0,29.0673,29.1462,29.0612,29.1401,17300.0
2012-06-27 14:35:00,48.01,48.03,47.95,47.96,13900.0,29.1401,29.1522,29.1037,29.1098,13900.0
2012-06-27 14:40:00,47.96,47.99,47.95,47.99,14000.0,29.1098,29.128,29.1037,29.128,14000.0
2012-06-27 14:45:00,48.0,48.06,48.0,48.04,12300.0,29.134,29.1705,29.134,29.1583,12300.0
2012-06-27 14:50:00,48.05,48.1,48.03,48.05,14100.0,29.1644,29.1947,29.1522,29.1644,14100.0
2012-06-27 14:55:00,48.04,48.07,48.0,48.07,9300.0,29.1583,29.1765,29.134,29.1765,9300.0
2012-06-27 15:00:00,48.05,48.08,48.01,48.03,13800.0,29.1644,29.1826,29.1401,29.1522,13800.0
2012-06-27 15:05:00,48.03,48.11,48.03,48.07,16700.0,29.1522,29.2008,29.1522,29.1765,16700.0
2012-06-27 15:10:00,48.09,48.17,48.08,48.14,13500.0,29.1887,29.2372,29.1826,29.219,13500.0
2012-06-27 15:15:00,48.14,48.18,48.13,48.15,14700.0,29.219,29.2433,29.2129,29.2251,14700.0
2012-06-27 15:20:00,48.15,48.21,48.14,48.16,11500.0,29.2251,29.2615,29.219,29.2312,11500.0
2012-06-27 15:25:00,48.16,48.2,48.14,48.18,17400.0,29.2312,29.2554,29.219,29.2433,17400.0
2012-06-27 15:30:00,48.19,48.21,48.17,48.19,12400.0,29.2494,29.2615,29.2372,29.2494,12400.0
2012-06-27 15:35:00,48.17,48.21,48.16,48.2,23900.0,29.2372,29.2615,29.2312,29.2554,23900.0
2012-06-27 15:40:00,48.2,48.27,48.15,48.2,33400.0,29.2554,29.2979,29.2251,29.2554,33400.0
2012-06-27 15:45:00,48.2,48.21,48.12,48.17,32600.0,29.2554,29.2615,29.2069,29.2372,32600.0
2012-06-27 15:50:00,48.16,48.16,48.04,48.04,43300.0,29.2312,29.2312,29.1583,29.1583,43300.0
2012-06-27 15:55:00,48.04,48.13,48.04,48.12,82500.0,29.1583,29.2129,29.1583,29.2069,82500.0
2012-06-28 09:30:00,47.91,47.93,47.32,47.49,36000.0,29.0794,29.0916,28.7213,28.8245,36000.0
2012-06-28 09:35:00,47.44,47.68,47.42,47.48,12900.0,28.7941,28.9398,28.782,28.8184,12900.0
2012-06-28 09:40:00,47.49,47.66,47.49,47.58,13500.0,28.8245,28.9277,28.8245,28.8791,13500.0
2012-06-28 09:45:00,47.56,47.66,47.54,47.62,17200.0,28.867,28.9277,28.8548,28.9034,17200.0
2012-06-28 09:50:00,47.6,47.87,47.59,47.85,11400.0,28.8913,29.0551,28.8852,29.043,11400.0
2012-06-28 09:55:00,47.85,47.91,47.81,47.86,16700.0,29.043,29.0794,29.0187,29.0491,16700.0
2012-06-28 10:00:00,47.87,47.88,47.72,47.72,9700.0,29.0551,29.0612,28.9641,28.9641,9700.0
2012-06-28 10:05:00,47.75,47.81,47.54,47.67,36100.0,28.9823,29.0187,28.8548,28.9337,36100.0
2012-06-28 10:10:00,47.71,47.87,47.66,47.66,19000.0,28.958,29.0551,28.9277,28.9277,19000.0
2012-06-28 10:15:00,47.66,47.88,47.61,47.88,21800.0,28.9277,29.0612,28.8973,29.0612,21800.0
2012-06-28 10:20:00,47.88,48.0,47.88,47.97,18300.0,29.0612,29.134,29.0612,29.1158,18300.0
2012-06-28 10:25:00,47.94,47.94,47.68,47.68,28000.0,29.0976,29.0976,28.9398,28.9398,28000.0
2012-06-28 10:30:00,47.67,47.67,47.6,47.65,16300.0,28.9337,28.9337,28.8913,28.9216,16300.0
2012-06-28 10:35:00,47.65,47.66,47.37,47.45,53900.0,28.9216,28.9277,28.7517,28.8002,53900.0
2012-06-28 10:40:00,47.46,47.51,47.41,47.51,23000.0,28.8063,28.8366,28.7759,28.8366,23000.0
2012-06-28 10:45:00,47.51,47.51,47.41,47.43,11100.0,28.8366,28.8366,28.7759,28.7881,11100.0
2012-06-28 10:50:00,47.42,47.44,47.33,47.34,9500.0,28.782,28.7941,28.7274,28.7334,9500.0
2012-06-28 10:55:00,47.31,47.37,47.29,47.37,11500.0,28.7152,28.7517,28.7031,28.7517,11500.0
2012-06-28 11:00:00,47.36,47.36,47.29,47.33,8400.0,28.7456,28.7456,28.7031,28.7274,8400.0
2012-06-28 11:05:00,47.34,47.44,47.32,47.44,6600.0,28.7334,28.7941,28.7213,28.7941,6600.0
2012-06-28 11:10:00,47.43,47.48,47.35,47.37,38100.0,28.7881,28.8184,28.7395,28.7517,38100.0
2012-06-28 11:15:00,47.37,47.42,47.35,47.35,10200.0,28.7517,28.782,28.7395,28.7395,10200.0
2012-06-28 11:20:00,47.37,47.44,47.37,47.44,19500.0,28.7517,28.7941,28.7517,28.7941,19500.0
2012-06-28 11:25:00,47.44,47.44,47.37,47.39,8200.0,28.7941,28.7941,28.7517,28.7638,8200.0
2012-06-28 11:30:00,47.39,47.49,47.38,47.41,15700.0,28.7638,28.8245,28.7577,28.7759,15700.0
2012-06-28 11:35:00,47.42,47.49,47.4,47.49,13700.0,28.782,28.8245,28.7699,28.8245,13700.0
2012-06-28 11:40:00,47.48,47.48,47.36,47.39,10800.0,28.8184,28.8184,28.7456,28.7638,10800.0
2012-06-28 11:45:00,47.39,47.41,47.39,47.39,2600.0,28.7638,28.7759,28.7638,28.7638,2600.0
2012-06-28 11:50:00,47.39,47.41,47.39,47.41,5000.0,28.7638,28.7759,28.7638,28.7759,5000.0
2012-06-28 11:55:00,47.41,47.42,47.39,47.4,8600.0,28.7759,28.782,28.7638,28.7699,8600.0
2012-06-28 12:00:00,47.41,47.41,47.36,47.39,11000.0,28.7759,28.7759,28.7456,28.7638,11000.0
2012-06-28 12:05:00,47.38,47.4,47.36,47.39,6700.0,28.7577,28.7699,28.7456,28.7638,6700.0
2012-06-28 12:10:00,47.38,47.44,47.38,47.39,7200.0,28.7577,28.7941,28.7577,28.7638,7200.0
2012-06-28 12:15:00,47.39,47.4,47.33,47.34,3500.0,28.7638,28.7699,28.7274,28.7334,3500.0
2012-06-28 12:20:00,47.34,47.36,47.23,47.25,14900.0,28.7334,28.7456,28.6667,28.6788,14900.0
2012-06-28 12:25:00,47.27,47.28,47.27,47.28,2200.0,28.691,28.697,28.691,28.697,2200.0
2012-06-28 12:30:00,47.29,47.29,47.17,47.18,6700.0,28.7031,28.7031,28.6303,28.6363,6700.0
2012-06-28 12:35:00,47.17,47.19,47.16,47.17,9000.0,28.6303,28.6424,28.6242,28.6303,9000.0
2012-06-28 12:40:00,47.14,47.16,47.11,47.15,6300.0,28.6121,28.6242,28.5938,28.6181,6300.0
2012-06-28 12:45:00,47.14,47.16,47.1,47.14,12100.0,28.6121,28.6242,28.5878,28.6121,12100.0
2012-06-28 12:50:00,47.14,47.19,47.13,47.17,13200.0,28.6121,28.6424,28.606,28.6303,13200.0
2012-06-28 12:55:00,47.17,47.19,47.15,47.19,3800.0,28.6303,28.6424,28.6181,28.6424,3800.0
2012-06-28 13:00:00,47.18,47.19,47.1,47.17,14400.0,28.6363,28.6424,28.5878,28.6303,14400.0
2012-06-28 13:05:00,47.2,47.23,47.15,47.19,24800.0,28.6485,28.6667,28.6181,28.6424,24800.0
2012-06-28 13:10:00,47.19,47.2,47.18,47.18,3000.0,28.6424,28.6485,28.6363,28.6363,3000.0
2012-06-28 13:15:00,47.19,47.19,47.15,47.16,2900.0,28.6424,28.6424,28.6181,28.6242,2900.0
2012-06-28 13:20:00,47.15,47.15,47.07,47.08,22000.0,28.6181,28.6181,28.5696,28.5756,22000.0
2012-06-28 13:25:00,47.07,47.16,47.07,47.12,6200.0,28.5696,28.6242,28.5696,28.5999,6200.0
2012-06-28 13:30:00,47.12,47.13,47.0,47.02,17800.0,28.5999,28.606,28.5271,28.5392,17800.0
2012-06-28 13:35:00,47.04,47.05,46.96,46.99,23400.0,28.5514,28.5574,28.5028,28.521,23400.0
2012-06-28 13:40:00,46.99,47.02,46.98,46.99,18300.0,28.521,28.5392,28.5149,28.521,18300.0
2012-06-28 13:45:00,47.0,47.05,46.99,46.99,6700.0,28.5271,28.5574,28.521,28.521,6700.0
2012-06-28 13:50:00,46.97,47.0,46.92,46.93,9800.0,28.5089,28.5271,28.4785,28.4846,9800.0
2012-06-28 13:55:00,46.93,47.09,46.93,47.08,11800.0,28.4846,28.5817,28.4846,28.5756,11800.0
2012-06-28 14:00:00,47.08,47.09,47.03,47.03,6500.0,28.5756,28.5817,28.5453,28.5453,6500.0
2012-06-28 14:05:00,47.04,47.04,47.0,47.01,4200.0,28.5514,28.5514,28.5271,28.5331,4200.0
2012-06-28 14:10:00,47.02,47.03,46.98,47.0,6600.0,28.5392,28.5453,28.5149,28.5271,6600.0
2012-06-28 14:15:00,46.99,46.99,46.91,46.97,10200.0,28.521,28.521,28.4725,28.5089,10200.0
2012-06-28 14:20:00,46.96,47.02,46.9,46.91,16200.0,28.5028,28.5392,28.4664,28.4725,16200.0
2012-06-28 14:25:00,46.9,46.99,46.9,46.99,21200.0,28.4664,28.521,28.4664,28.521,21200.0
2012-06-28 14:30:00,46.97,46.97,46.92,46.97,8500.0,28.5089,28.5089,28.4785,28.5089,8500.0
2012-06-28 14:35:00,46.98,46.99,46.96,46.97,5500.0,28.5149,28.521,28.5028,28.5089,5500.0
2012-06-28 14:40:00,46.96,47.03,46.96,47.03,8000.0,28.5028,28.5453,28.5028,28.5453,8000.0
2012-06-28 14:45:00,47.03,47.05,47.03,47.04,4600.0,28.5453,28.5574,28.5453,28.5514,4600.0
2012-06-28 14:50:00,47.05,47.05,47.01,47.03,11600.0,28.5574,28.5574,28.5331,28.5453,11600.0
2012-06-28 14:55:00,47.04,47.09,47.04,47.07,5500.0,28.5514,28.5817,28.5514,28.5696,5500.0
2012-06-28 15:00:00,47.07,47.16,47.07,47.13,5500.0,28.5696,28.6242,28.5696,28.606,5500.0
2012-06-28 15:05:00,47.14,47.17,47.13,47.14,20700.0,28.6121,28.6303,28.606,28.6121,20700.0
2012-06-28 15:10:00,47.14,47.14,47.07,47.07,25100.0,28.6121,28.6121,28.5696,28.5696,25100.0
2012-06-28 15:15:00,47.08,47.1,47.07,47.08,17100.0,28.5756,28.5878,28.5696,28.5756,17100.0
2012-06-28 15:20:00,47.08,47.11,47.05,47.05,32700.0,28.5756,28.5938,28.5574,28.5574,32700.0
2012-06-28 15:25:00,47.05,47.11,47.04,47.11,40600.0,28.5574,28.5938,28.5514,28.5938,40600.0
2012-06-28 15:30:00,47.12,47.39,47.12,47.27,45800.0,28.5999,28.7638,28.5999,28.691,45800.0
2012-06-28 15:35:00,47.26,47.47,47.2,47.42,80800.0,28.6849,28.8123,28.6485,28.782,80800.0
2012-06-28 15:40:00,47.43,47.46,47.32,47.38,59800.0,28.7881,28.8063,28.7213,28.7577,59800.0
2012-06-28 15:45:00,47.39,47.58,47.39,47.53,38900.0,28.7638,28.8791,28.7638,28.8488,38900.0
2012-06-28 15:50:00,47.55,47.57,47.44,47.45,68200.0,28.8609,28.873,28.7941,28.8002,68200.0
2012-06-28 15:55:00,47.45,47.55,47.44,47.48,61800.0,28.8002,28.8609,28.7941,28.8184,61800.0
2012-06-29 09:30:00,48.5,49.0,48.42,48.76,42900.0,29.4375,29.741,29.389,29.5953,42900.0
2012-06-29 09:35:00,48.76,48.77,48.57,48.67,24300.0,29.5953,29.6014,29.48,29.5407,24300.0
2012-06-29 09:40:00,48.65,48.72,48.61,48.68,19000.0,29.5286,29.571,29.5043,29.5468,19000.0
2012-06-29 09:45:00,48.65,48.78,48.53,48.54,16400.0,29.5286,29.6075,29.4557,29.4618,16400.0
2012-06-29 09:50:00,48.54,48.69,48.54,48.63,11800.0,29.4618,29.5528,29.4618,29.5164,11800.0
2012-06-29 09:55:00,48.64,48.76,48.55,48.7,18100.0,29.5225,29.5953,29.4679,29.5589,18100.0
2012-06-29 10:00:00,48.7,48.8,48.7,48.75,24000.0,29.5589,29.6196,29.5589,29.5893,24000.0
2012-06-29 10:05:00,48.77,48.87,48.76,48.78,28700.0,29.6014,29.6621,29.5953,29.6075,28700.0
2012-06-29 10:10:00,48.75,48.86,48.75,48.79,16000.0,29.5893,29.656,29.5893,29.6135,16000.0
2012-06-29 10:15:00,48.79,48.86,48.79,48.85,16600.0,29.6135,29.656,29.6135,29.65,16600.0
2012-06-29 10:20:00,48.84,48.87,48.77,48.79,17200.0,29.6439,29.6621,29.6014,29.6135,17200.0
2012-06-29 10:25:00,48.77,48.85,48.76,48.81,11500.0,29.6014,29.65,29.5953,29.6257,11500.0
2012-06-29 10:30:00,48.83,48.83,48.72,48.77,32700.0,29.6378,29.6378,29.571,29.6014,32700.0
2012-06-29 10:35:00,48.76,48.8,48.74,48.78,11700.0,29.5953,29.6196,29.5832,29.6075,11700.0
2012-06-29 10:40:00,48.8,48.86,48.8,48.86,12800.0,29.6196,29.656,29.6196,29.656,12800.0
2012-06-29 10:45:00,48.87,48.87,48.76,48.78,20500.0,29.6621,29.6621,29.5953,29.6075,20500.0
2012-06-29 10:50:00,48.79,48.86,48.78,48.83,13600.0,29.6135,29.656,29.6075,29.6378,13600.0
2012-06-29 10:55:00,48.85,48.87,48.82,48.87,13800.0,29.65,29.6621,29.6317,29.6621,13800.0
2012-06-29 11:00:00,48.87,48.92,48.85,48.88,13400.0,29.6621,29.6924,29.65,29.6682,13400.0
2012-06-29 11:05:00,48.87,48.93,48.82,48.86,14700.0,29.6621,29.6985,29.6317,29.656,14700.0
2012-06-29 11:10:00,48.85,48.91,48.82,48.82,10400.0,29.65,29.6864,29.6317,29.6317,10400.0
2012-06-29 11:15:00,48.84,48.96,48.81,48.95,41000.0,29.6439,29.7167,29.6257,29.7106,41000.0
2012-06-29 11:20:00,48.94,48.97,48.93,48.95,8000.0,29.7046,29.7228,29.6985,29.7106,8000.0
2012-06-29 11:25:00,48.93,48.94,48.88,48.9,5200.0,29.6985,29.7046,29.6682,29.6803,5200.0
2012-06-29 11:30:00,48.92,48.96,48.86,48.94,10700.0,29.6924,29.7167,29.656,29.7046,10700.0
2012-06-29 11:35:00,48.95,48.98,48.91,48.94,7700.0,29.7106,29.7289,29.6864,29.7046,7700.0
2012-06-29 11:40:00,48.95,48.96,48.89,48.92,6800.0,29.7106,29.7167,29.6742,29.6924,6800.0
2012-06-29 11:45:00,48.91,48.94,48.9,48.9,4500.0,29.6864,29.7046,29.6803,29.6803,4500.0
2012-06-29 11:50:00,48.9,48.91,48.87,48.9,5800.0,29.6803,29.6864,29.6621,29.6803,5800.0
2012-06-29 11:55:00,48.89,48.89,48.87,48.88,2400.0,29.6742,29.6742,29.6621,29.6682,2400.0
2012-06-29 12:00:00,48.89,48.9,48.87,48.88,2500.0,29.6742,29.6803,29.6621,29.6682,2500.0
2012-06-29 12:05:00,48.89,48.91,48.87,48.87,5200.0,29.6742,29.6864,29.6621,29.6621,5200.0
2012-06-29 12:10:00,48.87,48.88,48.84,48.86,5100.0,29.6621,29.6682,29.6439,29.656,5100.0
2012-06-29 12:15:00,48.86,48.88,48.84,48.88,5800.0,29.656,29.6682,29.6439,29.6682,5800.0
2012-06-29 12:20:00,48.87,48.92,48.86,48.92,9600.0,29.6621,29.6924,29.656,29.6924,9600.0
2012-06-29 12:25:00,48.91,48.94,48.89,48.91,6300.0,29.6864,29.7046,29.6742,29.6864,6300.0
2012-06-29 12:30:00,48.91,48.95,48.91,48.93,3500.0,29.6864,29.7106,29.6864,29.6985,3500.0
2012-06-29 12:35:00,48.93,48.96,48.91,48.93,4000.0,29.6985,29.7167,29.6864,29.6985,4000.0
2012-06-29 12:40:00,48.93,48.93,48.92,48.93,4300.0,29.6985,29.6985,29.6924,29.6985,4300.0
2012-06-29 12:45:00,48.93,48.95,48.9,48.9,4500.0,29.6985,29.7106,29.6803,29.6803,4500.0
2012-06-29 12:50:00,48.9,48.92,48.89,48.91,3900.0,29.6803,29.6924,29.6742,29.6864,3900.0
2012-06-29 12:55:00,48.9,49.0,48.9,48.98,44700.0,29.6803,29.741,29.6803,29.7289,44700.0
2012-06-29 13:00:00,49.0,49.04,48.99,49.02,24900.0,29.741,29.7653,29.7349,29.7531,24900.0
2012-06-29 13:05:00,49.02,49.04,49.01,49.04,5400.0,29.7531,29.7653,29.7471,29.7653,5400.0
2012-06-29 13:10:00,49.04,49.05,49.03,49.03,4100.0,29.7653,29.7713,29.7592,29.7592,4100.0
2012-06-29 13:15:00,49.03,49.06,49.03,49.03,20900.0,29.7592,29.7774,29.7592,29.7592,20900.0
2012-06-29 13:20:00,49.03,49.08,49.03,49.08,15500.0,29.7592,29.7896,29.7592,29.7896,15500.0
2012-06-29 13:25:00,49.07,49.11,49.07,49.08,11600.0,29.7835,29.8078,29.7835,29.7896,11600.0
2012-06-29 13:30:00,49.1,49.1,49.07,49.07,8200.0,29.8017,29.8017,29.7835,29.7835,8200.0
2012-06-29 13:35:00,49.07,49.11,49.06,49.09,9400.0,29.7835,29.8078,29.7774,29.7956,9400.0
2012-06-29 13:40:00,49.09,49.15,49.09,49.14,26700.0,29.7956,29.832,29.7956,29.826,26700.0
2012-06-29 13:45:00,49.14,49.18,49.14,49.17,22100.0,29.826,29.8502,29.826,29.8442,22100.0
2012-06-29 13:50:00,49.17,49.18,49.15,49.17,13800.0,29.8442,29.8502,29.832,29.8442,13800.0
2012-06-29 13:55:00,49.17,49.25,49.17,49.2,37100.0,29.8442,29.8927,29.8442,29.8624,37100.0
2012-06-29 14:00:00,49.21,49.23,49.19,49.23,14300.0,29.8685,29.8806,29.8563,29.8806,14300.0
2012-06-29 14:05:00,49.22,49.24,49.21,49.22,24900.0,29.8745,29.8867,29.8685,29.8745,24900.0
2012-06-29 14:10:00,49.21,49.3,49.21,49.29,47500.0,29.8685,29.9231,29.8685,29.917,47500.0
2012-06-29 14:15:00,49.29,49.34,49.27,49.33,19300.0,29.917,29.9474,29.9049,29.9413,19300.0
2012-06-29 14:20:00,49.33,49.38,49.32,49.35,32700.0,29.9413,29.9716,29.9352,29.9534,32700.0
2012-06-29 14:25:00,49.34,49.46,49.34,49.45,28400.0,29.9474,30.0202,29.9474,30.0141,28400.0
2012-06-29 14:30:00,49.43,49.45,49.34,49.36,21100.0,30.002,30.0141,29.9474,29.9595,21100.0
2012-06-29 14:35:00,49.36,49.39,49.34,49.37,18800.0,29.9595,29.9777,29.9474,29.9656,18800.0
2012-06-29 14:40:00,49.37,49.4,49.36,49.36,10900.0,29.9656,29.9838,29.9595,29.9595,10900.0
2012-06-29 14:45:00,49.36,49.4,49.35,49.38,15700.0,29.9595,29.9838,29.9534,29.9716,15700.0
2012-06-29 14:50:00,49.4,49.41,49.37,49.4,12500.0,29.9838,29.9898,29.9656,29.9838,12500.0
2012-06-29 14:55:00,49.4,49.41,49.34,49.34,22100.0,29.9838,29.9898,29.9474,29.9474,22100.0
2012-06-29 15:00:00,49.34,49.34,49.23,49.26,26300.0,29.9474,29.9474,29.8806,29.8988,26300.0
2012-06-29 15:05:00,49.26,49.28,49.24,49.27,9900.0,29.8988,29.9109,29.8867,29.9049,9900.0
2012-06-29 15:10:00,49.27,49.28,49.24,49.26,9800.0,29.9049,29.9109,29.8867,29.8988,9800.0
2012-06-29 15:15:00,49.25,49.27,49.24,49.25,21700.0,29.8927,29.9049,29.8867,29.8927,21700.0
2012-06-29 15:20:00,49.25,49.26,49.17,49.2,22100.0,29.8927,29.8988,29.8442,29.8624,22100.0
2012-06-29 15:25:00,49.19,49.21,49.17,49.18,12400.0,29.8563,29.8685,29.8442,29.8502,12400.0
2012-06-29 15:30:00,49.18,49.18,49.07,49.09,27700.0,29.8502,29.8502,29.7835,29.7956,27700.0
2012-06-29 15:35:00,49.09,49.22,49.09,49.16,30800.0,29.7956,29.8745,29.7956,29.8381,30800.0
2012-06-29 15:40:00,49.16,49.2,49.14,49.17,18100.0,29.8381,29.8624,29.826,29.8442,18100.0
2012-06-29 15:45:00,49.17,49.2,49.1,49.19,52300.0,29.8442,29.8624,29.8017,29.8563,52300.0
2012-06-29 15:50:00,49.19,49.22,49.16,49.2,65300.0,29.8563,29.8745,29.8381,29.8624,65300.0
2012-06-29 15:55:00,49.2,49.29,49.18,49.29,98900.0,29.8624,29.917,29.8502,29.917,98900.0
2012-07-02 09:30:00,49.07,49.45,49.01,49.12,42800.0,29.7835,30.0141,29.7471,29.8138,42800.0
2012-07-02 09:35:00,49.12,49.5,49.1,49.4,54400.0,29.8138,30.0445,29.8017,29.9838,54400.0
2012-07-02 09:40:00,49.41,49.47,49.19,49.29,20900.0,29.9898,30.0263,29.8563,29.917,20900.0
2012-07-02 09:45:00,49.29,49.45,49.26,49.43,14200.0,29.917,30.0141,29.8988,30.002,14200.0
2012-07-02 09:50:00,49.42,49.42,49.26,49.29,13600.0,29.9959,29.9959,29.8988,29.917,13600.0
2012-07-02 09:55:00,49.32,49.33,49.2,49.29,23500.0,29.9352,29.9413,29.8624,29.917,23500.0
2012-07-02 10:00:00,49.29,49.31,48.89,48.91,57200.0,29.917,29.9292,29.6742,29.6864,57200.0
2012-07-02 10:05:00,48.94,49.02,48.85,48.95,21200.0,29.7046,29.7531,29.65,29.7106,21200.0
2012-07-02 10:10:00,48.94,49.18,48.94,49.14,27700.0,29.7046,29.8502,29.7046,29.826,27700.0
2012-07-02 10:15:00,49.15,49.3,49.14,49.24,29700.0,29.832,29.9231,29.826,29.8867,29700.0
2012-07-02 10:20:00,49.24,49.47,49.24,49.35,14500.0,29.8867,30.0263,29.8867,29.9534,14500.0
2012-07-02 10:25:00,49.34,49.34,49.24,49.25,11400.0,29.9474,29.9474,29.8867,29.8927,11400.0
2012-07-02 10:30:00,49.29,49.4,49.24,49.24,14700.0,29.917,29.9838,29.8867,29.8867,14700.0
2012-07-02 10:35:00,49.24,49.24,49.16,49.16,16700.0,29.8867,29.8867,29.8381,29.8381,16700.0
2012-07-02 10:40:00,49.18,49.26,49.12,49.18,12500.0,29.8502,29.8988,29.8138,29.8502,12500.0
2012-07-02 10:45:00,49.17,49.41,49.17,49.34,13700.0,29.8442,29.9898,29.8442,29.9474,13700.0
2012-07-02 10:50:00,49.35,49.36,49.29,49.32,7000.0,29.9534,29.9595,29.917,29.9352,7000.0
2012-07-02 10:55:00,49.33,49.33,49.23,49.24,4800.0,29.9413,29.9413,29.8806,29.8867,4800.0
2012-07-02 11:00:00,49.26,49.27,49.22,49.23,5700.0,29.8988,29.9049,29.8745,29.8806,5700.0
2012-07-02 11:05:00,49.29,49.31,49.25,49.27,4800.0,29.917,29.9292,29.8927,29.9049,4800.0
2012-07-02 11:10:00,49.25,49.25,49.09,49.11,26300.0,29.8927,29.8927,29.7956,29.8078,26300.0
2012-07-02 11:15:00,49.09,49.16,49.09,49.09,23400.0,29.7956,29.8381,29.7956,29.7956,23400.0
2012-07-02 11:20:00,49.1,49.19,49.08,49.1,13000.0,29.8017,29.8563,29.7896,29.8017,13000.0
2012-07-02 11:25:00,49.09,49.11,49.01,49.02,8500.0,29.7956,29.8078,29.7471,29.7531,8500.0
2012-07-02 11:30:00,49.03,49.11,49.03,49.09,7800.0,29.7592,29.8078,29.7592,29.7956,7800.0
2012-07-02 11:35:00,49.11,49.19,49.1,49.15,6900.0,29.8078,29.8563,29.8017,29.832,6900.0
2012-07-02 11:40:00,49.17,49.2,49.15,49.16,13900.0,29.8442,29.8624,29.832,29.8381,13900.0
2012-07-02 11:45:00,49.16,49.19,49.15,49.19,24400.0,29.8381,29.8563,29.832,29.8563,24400.0
2012-07-02 11:50:00,49.19,49.2,49.12,49.13,14500.0,29.8563,29.8624,29.8138,29.8199,14500.0
2012-07-02 11:55:00,49.14,49.14,49.05,49.05,11600.0,29.826,29.826,29.7713,29.7713,11600.0
2012-07-02 12:00:00,49.06,49.08,49.01,49.02,15700.0,29.7774,29.7896,29.7471,29.7531,15700.0
2012-07-02 12:05:00,49.02,49.03,48.95,48.95,15600.0,29.7531,29.7592,29.7106,29.7106,15600.0
2012-07-02 12:10:00,48.94,49.02,48.93,48.99,19300.0,29.7046,29.7531,29.6985,29.7349,19300.0
2012-07-02 12:15:00,48.99,49.01,48.92,48.93,19900.0,29.7349,29.7471,29.6924,29.6985,19900.0
2012-07-02 12:20:00,48.93,48.94,48.84,48.94,19700.0,29.6985,29.7046,29.6439,29.7046,19700.0
2012-07-02 12:25:00,48.93,48.95,48.85,48.89,18400.0,29.6985,29.7106,29.65,29.6742,18400.0
2012-07-02 12:30:00,48.87,48.88,48.84,48.84,11500.0,29.6621,29.6682,29.6439,29.6439,11500.0
2012-07-02 12:35:00,48.84,48.96,48.84,48.94,20500.0,29.6439,29.7167,29.6439,29.7046,20500.0
2012-07-02 12:40:00,48.94,48.97,48.91,48.91,5800.0,29.7046,29.7228,29.6864,29.6864,5800.0
2012-07-02 12:45:00,48.92,48.93,48.91,48.92,9400.0,29.6924,29.6985,29.6864,29.6924,9400.0
2012-07-02 12:50:00,48.94,49.05,48.94,48.96,22100.0,29.7046,29.7713,29.7046,29.7167,22100.0
2012-07-02 12:55:00,48.96,48.99,48.96,48.97,5700.0,29.7167,29.7349,29.7167,29.7228,5700.0
2012-07-02 13:00:00,48.95,48.96,48.89,48.89,10400.0,29.7106,29.7167,29.6742,29.6742,10400.0
2012-07-02 13:05:00,48.88,48.89,48.82,48.82,10700.0,29.6682,29.6742,29.6317,29.6317,10700.0
2012-07-02 13:10:00,48.82,48.82,48.78,48.78,11400.0,29.6317,29.6317,29.6075,29.6075,11400.0
2012-07-02 13:15:00,48.77,48.78,48.72,48.73,19800.0,29.6014,29.6075,29.571,29.5771,19800.0
2012-07-02 13:20:00,48.72,48.76,48.72,48.76,14800.0,29.571,29.5953,29.571,29.5953,14800.0
2012-07-02 13:25:00,48.74,48.76,48.73,48.74,6800.0,29.5832,29.5953,29.5771,29.5832,6800.0
2012-07-02 13:30:00,48.74,48.75,48.73,48.75,4500.0,29.5832,29.5893,29.5771,29.5893,4500.0
2012-07-02 13:35:00,48.76,48.76,48.72,48.72,6500.0,29.5953,29.5953,29.571,29.571,6500.0
2012-07-02 13:40:00,48.72,48.72,48.65,48.67,8300.0,29.571,29.571,29.5286,29.5407,8300.0
2012-07-02 13:45:00,48.66,48.68,48.65,48.65,5800.0,29.5346,29.5468,29.5286,29.5286,5800.0
2012-07-02 13:50:00,48.66,48.67,48.65,48.66,4500.0,29.5346,29.5407,29.5286,29.5346,4500.0
2012-07-02 13:55:00,48.66,48.68,48.65,48.66,7300.0,29.5346,29.5468,29.5286,29.5346,7300.0
2012-07-02 14:00:00,48.67,48.67,48.57,48.59,16200.0,29.5407,29.5407,29.48,29.4921,16200.0
2012-07-02 14:05:00,48.58,48.74,48.56,48.73,30600.0,29.4861,29.5832,29.4739,29.5771,30600.0
2012-07-02 14:10:00,48.73,48.82,48.73,48.79,15700.0,29.5771,29.6317,29.5771,29.6135,15700.0
2012-07-02 14:15:00,48.8,48.85,48.76,48.84,16600.0,29.6196,29.65,29.5953,29.6439,16600.0
2012-07-02 14:20:00,48.83,48.84,48.78,48.79,11600.0,29.6378,29.6439,29.6075,29.6135,11600.0
2012-07-02 14:25:00,48.81,48.84,48.8,48.84,8500.0,29.6257,29.6439,29.6196,29.6439,8500.0
2012-07-02 14:30:00,48.85,48.86,48.84,48.84,8000.0,29.65,29.656,29.6439,29.6439,8000.0
2012-07-02 14:35:00,48.84,48.88,48.84,48.86,9400.0,29.6439,29.6682,29.6439,29.656,9400.0
2012-07-02 14:40:00,48.87,48.87,48.83,48.84,7200.0,29.6621,29.6621,29.6378,29.6439,7200.0
2012-07-02 14:45:00,48.84,48.85,48.79,48.82,9900.0,29.6439,29.65,29.6135,29.6317,9900.0
2012-07-02 14:50:00,48.83,48.83,48.79,48.81,6100.0,29.6378,29.6378,29.6135,29.6257,6100.0
2012-07-02 14:55:00,48.81,48.84,48.79,48.79,10300.0,29.6257,29.6439,29.6135,29.6135,10300.0
2012-07-02 15:00:00,48.8,48.82,48.78,48.79,10700.0,29.6196,29.6317,29.6075,29.6135,10700.0
2012-07-02 15:05:00,48.79,48.82,48.76,48.76,15300.0,29.6135,29.6317,29.5953,29.5953,15300.0
2012-07-02 15:10:00,48.76,48.76,48.7,48.7,27100.0,29.5953,29.5953,29.5589,29.5589,27100.0
2012-07-02 15:15:00,48.71,48.71,48.66,48.68,36900.0,29.565,29.565,29.5346,29.5468,36900.0
2012-07-02 15:20:00,48.67,48.7,48.66,48.69,31800.0,29.5407,29.5589,29.5346,29.5528,31800.0
2012-07-02 15:25:00,48.69,48.73,48.64,48.68,47300.0,29.5528,29.5771,29.5225,29.5468,47300.0
2012-07-02 15:30:00,48.68,48.76,48.65,48.76,45200.0,29.5468,29.5953,29.5286,29.5953,45200.0
2012-07-02 15:35:00,48.78,48.88,48.78,48.84,25400.0,29.6075,29.6682,29.6075,29.6439,25400.0
2012-07-02 15:40:00,48.84,48.86,48.83,48.83,18200.0,29.6439,29.656,29.6378,29.6378,18200.0
2012-07-02 15:45:00,48.84,48.9,48.83,48.89,25800.0,29.6439,29.6803,29.6378,29.6742,25800.0
2012-07-02 15:50:00,48.89,48.91,48.86,48.89,27300.0,29.6742,29.6864,29.656,29.6742,27300.0
2012-07-02 15:55:00,48.89,48.96,48.86,48.95,66800.0,29.6742,29.7167,29.656,29.7106,66800.0
2012-07-03 09:30:00,48.87,48.9,48.69,48.71,25800.0,29.6621,29.6803,29.5528,29.565,25800.0
2012-07-03 09:35:00,48.82,48.82,48.63,48.67,12900.0,29.6317,29.6317,29.5164,29.5407,12900.0
2012-07-03 09:40:00,48.65,48.88,48.65,48.81,16600.0,29.5286,29.6682,29.5286,29.6257,16600.0
2012-07-03 09:45:00,48.78,48.78,48.66,48.67,14200.0,29.6075,29.6075,29.5346,29.5407,14200.0
2012-07-03 09:50:00,48.7,48.77,48.62,48.72,13500.0,29.5589,29.6014,29.5104,29.571,13500.0
2012-07-03 09:55:00,48.74,48.86,48.65,48.67,23800.0,29.5832,29.656,29.5286,29.5407,23800.0
2012-07-03 10:00:00,48.67,48.77,48.67,48.75,21700.0,29.5407,29.6014,29.5407,29.5893,21700.0
2012-07-03 10:05:00,48.75,48.83,48.72,48.82,23700.0,29.5893,29.6378,29.571,29.6317,23700.0
2012-07-03 10:10:00,48.83,48.84,48.76,48.77,28700.0,29.6378,29.6439,29.5953,29.6014,28700.0
2012-07-03 10:15:00,48.78,48.85,48.75,48.83,35200.0,29.6075,29.65,29.5893,29.6378,35200.0
2012-07-03 10:20:00,48.83,48.89,48.82,48.87,19000.0,29.6378,29.6742,29.6317,29.6621,19000.0
2012-07-03 10:25:00,48.87,48.89,48.82,48.83,14900.0,29.6621,29.6742,29.6317,29.6378,14900.0
2012-07-03 10:30:00,48.84,49.06,48.83,49.05,27000.0,29.6439,29.7774,29.6378,29.7713,27000.0
2012-07-03 10:35:00,49.05,49.09,49.01,49.07,45400.0,29.7713,29.7956,29.7471,29.7835,45400.0
2012-07-03 10:40:00,49.06,49.09,48.96,49.0,74800.0,29.7774,29.7956,29.7167,29.741,74800.0
2012-07-03 10:45:00,48.99,49.0,48.92,48.92,16200.0,29.7349,29.741,29.6924,29.6924,16200.0
2012-07-03 10:50:00,48.91,48.92,48.85,48.85,18100.0,29.6864,29.6924,29.65,29.65,18100.0
2012-07-03 10:55:00,48.85,48.85,48.8,48.85,14200.0,29.65,29.65,29.6196,29.65,14200.0
2012-07-03 11:00:00,48.85,48.9,48.83,48.9,22000.0,29.65,29.6803,29.6378,29.6803,22000.0
2012-07-03 11:05:00,48.89,48.95,48.89,48.92,11400.0,29.6742,29.7106,29.6742,29.6924,11400.0
2012-07-03 11:10:00,48.93,48.95,48.89,48.89,34700.0,29.6985,29.7106,29.6742,29.6742,34700.0
2012-07-03 11:15:00,48.88,48.9,48.87,48.89,12600.0,29.6682,29.6803,29.6621,29.6742,12600.0
2012-07-03 11:20:00,48.9,48.9,48.82,48.84,21800.0,29.6803,29.6803,29.6317,29.6439,21800.0
2012-07-03 11:25:00,48.84,48.92,48.83,48.88,16900.0,29.6439,29.6924,29.6378,29.6682,16900.0
2012-07-03 11:30:00,48.87,48.88,48.85,48.87,14600.0,29.6621,29.6682,29.65,29.6621,14600.0
2012-07-03 11:35:00,48.86,48.86,48.82,48.83,21000.0,29.656,29.656,29.6317,29.6378,21000.0
2012-07-03 11:40:00,48.84,48.85,48.71,48.74,31300.0,29.6439,29.65,29.565,29.5832,31300.0
2012-07-03 11:45:00,48.75,48.78,48.72,48.75,19600.0,29.5893,29.6075,29.571,29.5893,19600.0
2012-07-03 11:50:00,48.75,48.78,48.74,48.76,12100.0,29.5893,29.6075,29.5832,29.5953,12100.0
2012-07-03 11:55:00,48.76,48.81,48.76,48.8,9300.0,29.5953,29.6257,29.5953,29.6196,9300.0
2012-07-03 12:00:00,48.8,48.9,48.8,48.9,21100.0,29.6196,29.6803,29.6196,29.6803,21100.0
2012-07-03 12:05:00,48.9,48.9,48.86,48.86,18200.0,29.6803,29.6803,29.656,29.656,18200.0
2012-07-03 12:10:00,48.87,48.91,48.85,48.88,22100.0,29.6621,29.6864,29.65,29.6682,22100.0
2012-07-03 12:15:00,48.88,48.89,48.86,48.86,9000.0,29.6682,29.6742,29.656,29.656,9000.0
2012-07-03 12:20:00,48.87,48.93,48.85,48.92,17700.0,29.6621,29.6985,29.65,29.6924,17700.0
2012-07-03 12:25:00,48.92,48.95,48.91,48.95,16700.0,29.6924,29.7106,29.6864,29.7106,16700.0
2012-07-03 12:30:00,48.95,48.95,48.85,48.88,27700.0,29.7106,29.7106,29.65,29.6682,27700.0
2012-07-03 12:35:00,48.88,48.89,48.87,48.89,11200.0,29.6682,29.6742,29.6621,29.6742,11200.0
2012-07-03 12:40:00,48.9,48.91,48.83,48.83,21300.0,29.6803,29.6864,29.6378,29.6378,21300.0
2012-07-03 12:45:00,48.84,48.84,48.78,48.8,17400.0,29.6439,29.6439,29.6075,29.6196,17400.0
2012-07-03 12:50:00,48.8,48.9,48.79,48.9,30800.0,29.6196,29.6803,29.6135,29.6803,30800.0
2012-07-03 12:55:00,48.9,48.98,48.85,48.93,86700.0,29.6803,29.7289,29.65,29.6985,86700.0
2012-07-05 09:30:00,48.79,48.81,48.33,48.66,41600.0,29.6135,29.6257,29.3343,29.5346,41600.0
2012-07-05 09:35:00,48.6,48.69,48.56,48.68,25100.0,29.4982,29.5528,29.4739,29.5468,25100.0
2012-07-05 09:40:00,48.67,48.75,48.55,48.57,39500.0,29.5407,29.5893,29.4679,29.48,39500.0
2012-07-05 09:45:00,48.59,48.66,48.55,48.58,62600.0,29.4921,29.5346,29.4679,29.4861,62600.0
2012-07-05 09:50:00,48.57,48.63,48.3,48.3,50800.0,29.48,29.5164,29.3161,29.3161,50800.0
2012-07-05 09:55:00,48.3,48.36,48.24,48.33,37900.0,29.3161,29.3525,29.2797,29.3343,37900.0
2012-07-05 10:00:00,48.33,48.37,48.21,48.26,31800.0,29.3343,29.3586,29.2615,29.2918,31800.0
2012-07-05 10:05:00,48.26,48.3,48.18,48.21,18800.0,29.2918,29.3161,29.2433,29.2615,18800.0
2012-07-05 10:10:00,48.2,48.25,48.16,48.25,14900.0,29.2554,29.2858,29.2312,29.2858,14900.0
2012-07-05 10:15:00,48.24,48.28,48.2,48.24,20300.0,29.2797,29.304,29.2554,29.2797,20300.0
2012-07-05 10:20:00,48.25,48.36,48.24,48.26,21000.0,29.2858,29.3525,29.2797,29.2918,21000.0
2012-07-05 10:25:00,48.27,48.38,48.27,48.34,36900.0,29.2979,29.3647,29.2979,29.3404,36900.0
2012-07-05 10:30:00,48.36,48.5,48.36,48.44,23600.0,29.3525,29.4375,29.3525,29.4011,23600.0
2012-07-05 10:35:00,48.43,48.49,48.43,48.46,12000.0,29.395,29.4314,29.395,29.4132,12000.0
2012-07-05 10:40:00,48.45,48.63,48.45,48.59,28500.0,29.4072,29.5164,29.4072,29.4921,28500.0
2012-07-05 10:45:00,48.6,48.68,48.59,48.68,9300.0,29.4982,29.5468,29.4921,29.5468,9300.0
2012-07-05 10:50:00,48.68,48.71,48.63,48.69,13000.0,29.5468,29.565,29.5164,29.5528,13000.0
2012-07-05 10:55:00,48.69,48.73,48.66,48.66,13000.0,29.5528,29.5771,29.5346,29.5346,13000.0
2012-07-05 11:00:00,48.67,48.79,48.67,48.75,25500.0,29.5407,29.6135,29.5407,29.5893,25500.0
2012-07-05 11:05:00,48.75,48.88,48.75,48.88,30200.0,29.5893,29.6682,29.5893,29.6682,30200.0
2012-07-05 11:10:00,48.88,48.91,48.7,48.72,28800.0,29.6682,29.6864,29.5589,29.571,28800.0
2012-07-05 11:15:00,48.73,48.73,48.69,48.71,22900.0,29.5771,29.5771,29.5528,29.565,22900.0
2012-07-05 11:20:00,48.71,48.73,48.65,48.68,23900.0,29.565,29.5771,29.5286,29.5468,23900.0
2012-07-05 11:25:00,48.68,48.75,48.67,48.75,28700.0,29.5468,29.5893,29.5407,29.5893,28700.0
2012-07-05 11:30:00,48.75,48.85,48.75,48.83,12400.0,29.5893,29.65,29.5893,29.6378,12400.0
2012-07-05 11:35:00,48.82,48.86,48.78,48.79,15400.0,29.6317,29.656,29.6075,29.6135,15400.0
2012-07-05 11:40:00,48.76,48.77,48.71,48.75,19200.0,29.5953,29.6014,29.565,29.5893,19200.0
2012-07-05 11:45:00,48.75,48.83,48.75,48.83,10000.0,29.5893,29.6378,29.5893,29.6378,10000.0
2012-07-05 11:50:00,48.83,48.87,48.83,48.84,15200.0,29.6378,29.6621,29.6378,29.6439,15200.0
2012-07-05 11:55:00,48.84,48.84,48.81,48.81,16500.0,29.6439,29.6439,29.6257,29.6257,16500.0
2012-07-05 12:00:00,48.81,48.93,48.8,48.93,9300.0,29.6257,29.6985,29.6196,29.6985,9300.0
2012-07-05 12:05:00,48.93,48.94,48.87,48.88,15000.0,29.6985,29.7046,29.6621,29.6682,15000.0
2012-07-05 12:10:00,48.89,48.95,48.89,48.94,15600.0,29.6742,29.7106,29.6742,29.7046,15600.0
2012-07-05 12:15:00,48.94,48.94,48.82,48.82,14800.0,29.7046,29.7046,29.6317,29.6317,14800.0
2012-07-05 12:20:00,48.82,48.85,48.79,48.81,21000.0,29.6317,29.65,29.6135,29.6257,21000.0
2012-07-05 12:25:00,48.83,48.87,48.8,48.83,14700.0,29.6378,29.6621,29.6196,29.6378,14700.0
2012-07-05 12:30:00,48.82,48.82,48.75,48.78,11300.0,29.6317,29.6317,29.5893,29.6075,11300.0
2012-07-05 12:35:00,48.78,48.8,48.71,48.8,11300.0,29.6075,29.6196,29.565,29.6196,11300.0
2012-07-05 12:40:00,48.82,48.88,48.81,48.88,13100.0,29.6317,29.6682,29.6257,29.6682,13100.0
2012-07-05 12:45:00,48.88,48.91,48.86,48.87,9700.0,29.6682,29.6864,29.656,29.6621,9700.0
2012-07-05 12:50:00,48.87,48.95,48.87,48.95,14700.0,29.6621,29.7106,29.6621,29.7106,14700.0
2012-07-05 12:55:00,48.95,49.0,48.95,49.0,7200.0,29.7106,29.741,29.7106,29.741,7200.0
2012-07-05 13:00:00,49.0,49.0,48.97,49.0,11400.0,29.741,29.741,29.7228,29.741,11400.0
2012-07-05 13:05:00,48.98,49.05,48.98,49.05,11700.0,29.7289,29.7713,29.7289,29.7713,11700.0
2012-07-05 13:10:00,49.03,49.07,49.0,49.01,29100.0,29.7592,29.7835,29.741,29.7471,29100.0
2012-07-05 13:15:00,49.0,49.03,48.96,49.03,19200.0,29.741,29.7592,29.7167,29.7592,19200.0
2012-07-05 13:20:00,49.03,49.08,49.02,49.07,11200.0,29.7592,29.7896,29.7531,29.7835,11200.0
2012-07-05 13:25:00,49.08,49.08,49.02,49.02,15100.0,29.7896,29.7896,29.7531,29.7531,15100.0
2012-07-05 13:30:00,49.04,49.08,49.0,49.01,14300.0,29.7653,29.7896,29.741,29.7471,14300.0
2012-07-05 13:35:00,49.0,49.03,48.97,49.0,10700.0,29.741,29.7592,29.7228,29.741,10700.0
2012-07-05 13:40:00,49.0,49.04,48.97,48.98,7600.0,29.741,29.7653,29.7228,29.7289,7600.0
2012-07-05 13:45:00,48.99,49.11,48.99,49.06,19900.0,29.7349,29.8078,29.7349,29.7774,19900.0
2012-07-05 13:50:00,49.05,49.13,49.03,49.11,11900.0,29.7713,29.8199,29.7592,29.8078,11900.0
2012-07-05 13:55:00,49.1,49.12,49.06,49.12,11700.0,29.8017,29.8138,29.7774,29.8138,11700.0
2012-07-05 14:00:00,49.09,49.12,49.08,49.09,10500.0,29.7956,29.8138,29.7896,29.7956,10500.0
2012-07-05 14:05:00,49.1,49.12,49.03,49.04,10400.0,29.8017,29.8138,29.7592,29.7653,10400.0
2012-07-05 14:10:00,49.04,49.11,49.04,49.11,10500.0,29.7653,29.8078,29.7653,29.8078,10500.0
2012-07-05 14:15:00,49.11,49.13,49.1,49.12,15100.0,29.8078,29.8199,29.8017,29.8138,15100.0
2012-07-05 14:20:00,49.1,49.11,49.08,49.11,7900.0,29.8017,29.8078,29.7896,29.8078,7900.0
2012-07-05 14:25:00,49.1,49.13,49.1,49.1,8900.0,29.8017,29.8199,29.8017,29.8017,8900.0
2012-07-05 14:30:00,49.1,49.11,49.09,49.09,7000.0,29.8017,29.8078,29.7956,29.7956,7000.0
2012-07-05 14:35:00,49.11,49.11,49.07,49.11,13800.0,29.8078,29.8078,29.7835,29.8078,13800.0
2012-07-05 14:40:00,49.12,49.15,49.12,49.15,14400.0,29.8138,29.832,29.8138,29.832,14400.0
2012-07-05 14:45:00,49.16,49.17,49.09,49.11,17800.0,29.8381,29.8442,29.7956,29.8078,17800.0
2012-07-05 14:50:00,49.1,49.1,49.03,49.04,11300.0,29.8017,29.8017,29.7592,29.7653,11300.0
2012-07-05 14:55:00,49.04,49.09,49.04,49.08,8600.0,29.7653,29.7956,29.7653,29.7896,8600.0
2012-07-05 15:00:00,49.08,49.08,49.0,49.04,16900.0,29.7896,29.7896,29.741,29.7653,16900.0
2012-07-05 15:05:00,49.04,49.07,49.03,49.05,14400.0,29.7653,29.7835,29.7592,29.7713,14400.0
2012-07-05 15:10:00,49.05,49.05,49.02,49.03,14100.0,29.7713,29.7713,29.7531,29.7592,14100.0
2012-07-05 15:15:00,49.01,49.02,48.96,48.96,18800.0,29.7471,29.7531,29.7167,29.7167,18800.0
2012-07-05 15:20:00,48.96,49.0,48.84,48.84,76000.0,29.7167,29.741,29.6439,29.6439,76000.0
2012-07-05 15:25:00,48.84,48.92,48.81,48.92,29900.0,29.6439,29.6924,29.6257,29.6924,29900.0
2012-07-05 15:30:00,48.92,48.92,48.86,48.92,20800.0,29.6924,29.6924,29.656,29.6924,20800.0
2012-07-05 15:35:00,48.93,48.95,48.87,48.88,21000.0,29.6985,29.7106,29.6621,29.6682,21000.0
2012-07-05 15:40:00,48.89,48.98,48.85,48.93,27700.0,29.6742,29.7289,29.65,29.6985,27700.0
2012-07-05 15:45:00,48.93,48.95,48.87,48.91,22900.0,29.6985,29.7106,29.6621,29.6864,22900.0
2012-07-05 15:50:00,48.9,48.93,48.82,48.82,31000.0,29.6803,29.6985,29.6317,29.6317,31000.0
2012-07-05 15:55:00,48.83,48.87,48.79,48.79,61000.0,29.6378,29.6621,29.6135,29.6135,61000.0
2012-07-06 09:30:00,48.24,48.38,47.85,47.95,63300.0,29.2797,29.3647,29.043,29.1037,63300.0
2012-07-06 09:35:00,47.96,48.06,47.91,47.92,65700.0,29.1098,29.1705,29.0794,29.0855,65700.0
2012-07-06 09:40:00,47.87,47.88,47.66,47.71,62600.0,29.0551,29.0612,28.9277,28.958,62600.0
2012-07-06 09:45:00,47.7,47.7,47.52,47.6,56700.0,28.9519,28.9519,28.8427,28.8913,56700.0
2012-07-06 09:50:00,47.61,47.62,47.37,47.44,51600.0,28.8973,28.9034,28.7517,28.7941,51600.0
2012-07-06 09:55:00,47.45,47.7,47.45,47.7,22100.0,28.8002,28.9519,28.8002,28.9519,22100.0
2012-07-06 10:00:00,47.7,47.7,47.47,47.48,22800.0,28.9519,28.9519,28.8123,28.8184,22800.0
2012-07-06 10:05:00,47.49,48.1,47.16,47.2,178400.0,28.8245,29.1947,28.6242,28.6485,178400.0
2012-07-06 10:10:00,47.19,47.38,47.1,47.36,95800.0,28.6424,28.7577,28.5878,28.7456,95800.0
2012-07-06 10:15:00,47.36,47.38,47.25,47.27,21000.0,28.7456,28.7577,28.6788,28.691,21000.0
2012-07-06 10:20:00,47.26,47.39,47.25,47.39,36000.0,28.6849,28.7638,28.6788,28.7638,36000.0
2012-07-06 10:25:00,47.41,47.44,47.19,47.21,33200.0,28.7759,28.7941,28.6424,28.6545,33200.0
2012-07-06 10:30:00,47.21,47.23,47.0,47.0,46400.0,28.6545,28.6667,28.5271,28.5271,46400.0
2012-07-06 10:35:00,47.02,47.04,46.95,46.96,49600.0,28.5392,28.5514,28.4967,28.5028,49600.0
2012-07-06 10:40:00,46.97,47.05,46.89,46.93,68000.0,28.5089,28.5574,28.4603,28.4846,68000.0
2012-07-06 10:45:00,46.92,46.92,46.63,46.65,226400.0,28.4785,28.4785,28.3025,28.3146,226400.0
2012-07-06 10:50:00,46.65,46.75,46.6,46.65,65100.0,28.3146,28.3753,28.2843,28.3146,65100.0
2012-07-06 10:55:00,46.64,46.7,46.62,46.65,56400.0,28.3086,28.345,28.2964,28.3146,56400.0
2012-07-06 11:00:00,46.65,46.65,46.49,46.5,49800.0,28.3146,28.3146,28.2175,28.2236,49800.0
2012-07-06 11:05:00,46.51,46.59,46.45,46.46,58500.0,28.2297,28.2782,28.1933,28.1993,58500.0
2012-07-06 11:10:00,46.47,46.48,46.43,46.47,47400.0,28.2054,28.2115,28.1811,28.2054,47400.0
2012-07-06 11:15:00,46.46,46.53,46.46,46.49,30400.0,28.1993,28.2418,28.1993,28.2175,30400.0
2012-07-06 11:20:00,46.51,46.51,46.43,46.44,24400.0,28.2297,28.2297,28.1811,28.1872,24400.0
2012-07-06 11:25:00,46.44,46.51,46.44,46.47,22300.0,28.1872,28.2297,28.1872,28.2054,22300.0
2012-07-06 11:30:00,46.46,46.47,46.33,46.35,42200.0,28.1993,28.2054,28.1204,28.1326,42200.0
2012-07-06 11:35:00,46.37,46.39,46.28,46.3,40100.0,28.1447,28.1568,28.0901,28.1022,40100.0
2012-07-06 11:40:00,46.29,46.3,46.26,46.27,28700.0,28.0961,28.1022,28.0779,28.084,28700.0
2012-07-06 11:45:00,46.26,46.35,46.26,46.34,23900.0,28.0779,28.1326,28.0779,28.1265,23900.0
2012-07-06 11:50:00,46.33,46.33,46.23,46.25,21400.0,28.1204,28.1204,28.0597,28.0719,21400.0
2012-07-06 11:55:00,46.24,46.26,46.13,46.16,75800.0,28.0658,28.0779,27.999,28.0172,75800.0
2012-07-06 12:00:00,46.16,46.18,46.11,46.13,50900.0,28.0172,28.0294,27.9869,27.999,50900.0
2012-07-06 12:05:00,46.14,46.15,46.12,46.13,20600.0,28.0051,28.0112,27.993,27.999,20600.0
2012-07-06 12:10:00,46.12,46.14,46.08,46.13,27200.0,27.993,28.0051,27.9687,27.999,27200.0
2012-07-06 12:15:00,46.14,46.25,46.13,46.17,44700.0,28.0051,28.0719,27.999,28.0233,44700.0
2012-07-06 12:20:00,46.17,46.17,45.96,45.97,26800.0,28.0233,28.0233,27.8958,27.9019,26800.0
2012-07-06 12:25:00,45.98,45.99,45.85,45.87,46800.0,27.908,27.914,27.8291,27.8412,46800.0
2012-07-06 12:30:00,45.87,45.99,45.87,45.94,42000.0,27.8412,27.914,27.8412,27.8837,42000.0
2012-07-06 12:35:00,45.95,45.95,45.9,45.91,18000.0,27.8898,27.8898,27.8594,27.8655,18000.0
2012-07-06 12:40:00,45.9,45.99,45.9,45.99,25700.0,27.8594,27.914,27.8594,27.914,25700.0
2012-07-06 12:45:00,46.0,46.15,45.99,46.13,22800.0,27.9201,28.0112,27.914,27.999,22800.0
2012-07-06 12:50:00,46.12,46.15,46.09,46.1,13000.0,27.993,28.0112,27.9747,27.9808,13000.0
2012-07-06 12:55:00,46.09,46.1,46.06,46.08,12200.0,27.9747,27.9808,27.9565,27.9687,12200.0
2012-07-06 13:00:00,46.09,46.11,46.02,46.03,18200.0,27.9747,27.9869,27.9323,27.9383,18200.0
2012-07-06 13:05:00,46.03,46.03,45.98,46.01,13100.0,27.9383,27.9383,27.908,27.9262,13100.0
2012-07-06 13:10:00,46.0,46.01,45.93,45.94,24500.0,27.9201,27.9262,27.8776,27.8837,24500.0
2012-07-06 13:15:00,45.95,46.1,45.94,46.07,42400.0,27.8898,27.9808,27.8837,27.9626,42400.0
2012-07-06 13:20:00,46.08,46.13,46.08,46.12,28100.0,27.9687,27.999,27.9687,27.993,28100.0
2012-07-06 13:25:00,46.12,46.18,46.07,46.18,32500.0,27.993,28.0294,27.9626,28.0294,32500.0
2012-07-06 13:30:00,46.18,46.21,46.11,46.14,27200.0,28.0294,28.0476,27.9869,28.0051,27200.0
2012-07-06 13:35:00,46.14,46.18,46.08,46.08,24200.0,28.0051,28.0294,27.9687,27.9687,24200.0
2012-07-06 13:40:00,46.08,46.09,46.01,46.03,30800.0,27.9687,27.9747,27.9262,27.9383,30800.0
2012-07-06 13:45:00,46.02,46.09,46.0,46.08,12800.0,27.9323,27.9747,27.9201,27.9687,12800.0
2012-07-06 13:50:00,46.08,46.08,46.03,46.04,22400.0,27.9687,27.9687,27.9383,27.9444,22400.0
2012-07-06 13:55:00,46.05,46.08,46.04,46.06,13500.0,27.9505,27.9687,27.9444,27.9565,13500.0
2012-07-06 14:00:00,46.05,46.07,46.02,46.05,18200.0,27.9505,27.9626,27.9323,27.9505,18200.0
2012-07-06 14:05:00,46.06,46.11,46.02,46.02,15200.0,27.9565,27.9869,27.9323,27.9323,15200.0
2012-07-06 14:10:00,46.02,46.03,46.0,46.02,12600.0,27.9323,27.9383,27.9201,27.9323,12600.0
2012-07-06 14:15:00,46.01,46.02,45.95,45.97,17000.0,27.9262,27.9323,27.8898,27.9019,17000.0
2012-07-06 14:20:00,45.96,45.96,45.91,45.96,20400.0,27.8958,27.8958,27.8655,27.8958,20400.0
2012-07-06 14:25:00,45.96,45.98,45.96,45.97,9500.0,27.8958,27.908,27.8958,27.9019,9500.0
2012-07-06 14:30:00,45.98,45.98,45.95,45.96,10100.0,27.908,27.908,27.8898,27.8958,10100.0
2012-07-06 14:35:00,45.95,45.98,45.94,45.98,36100.0,27.8898,27.908,27.8837,27.908,36100.0
2012-07-06 14:40:00,45.98,46.01,45.97,46.01,39100.0,27.908,27.9262,27.9019,27.9262,39100.0
2012-07-06 14:45:00,46.0,46.03,46.0,46.0,18700.0,27.9201,27.9383,27.9201,27.9201,18700.0
2012-07-06 14:50:00,46.0,46.02,45.98,46.02,29100.0,27.9201,27.9323,27.908,27.9323,29100.0
2012-07-06 14:55:00,46.02,46.03,45.99,46.0,18400.0,27.9323,27.9383,27.914,27.9201,18400.0
2012-07-06 15:00:00,46.0,46.0,45.97,45.98,24200.0,27.9201,27.9201,27.9019,27.908,24200.0
2012-07-06 15:05:00,45.97,46.03,45.97,46.03,41600.0,27.9019,27.9383,27.9019,27.9383,41600.0
2012-07-06 15:10:00,46.03,46.03,45.99,46.02,37500.0,27.9383,27.9383,27.914,27.9323,37500.0
2012-07-06 15:15:00,46.02,46.1,45.99,46.09,67800.0,27.9323,27.9808,27.914,27.9747,67800.0
2012-07-06 15:20:00,46.11,46.2,46.09,46.16,67600.0,27.9869,28.0415,27.9747,28.0172,67600.0
2012-07-06 15:25:00,46.16,46.16,46.06,46.16,47200.0,28.0172,28.0172,27.9565,28.0172,47200.0
2012-07-06 15:30:00,46.15,46.19,46.14,46.16,56100.0,28.0112,28.0354,28.0051,28.0172,56100.0
2012-07-06 15:35:00,46.17,46.17,46.01,46.03,53700.0,28.0233,28.0233,27.9262,27.9383,53700.0
2012-07-06 15:40:00,46.05,46.1,46.02,46.09,68600.0,27.9505,27.9808,27.9323,27.9747,68600.0
2012-07-06 15:45:00,46.08,46.11,46.01,46.01,99000.0,27.9687,27.9869,27.9262,27.9262,99000.0
2012-07-06 15:50:00,46.01,46.08,46.0,46.06,117200.0,27.9262,27.9687,27.9201,27.9565,117200.0
2012-07-06 15:55:00,46.06,46.1,46.04,46.06,193400.0,27.9565,27.9808,27.9444,27.9565,193400.0
2012-07-09 09:30:00,45.99,46.08,45.88,45.88,54200.0,27.914,27.9687,27.8473,27.8473,54200.0
2012-07-09 09:35:00,45.9,46.03,45.85,45.88,50100.0,27.8594,27.9383,27.8291,27.8473,50100.0
2012-07-09 09:40:00,45.86,45.88,45.5,45.53,89100.0,27.8351,27.8473,27.6166,27.6348,89100.0
2012-07-09 09:45:00,45.52,45.52,45.33,45.42,80700.0,27.6288,27.6288,27.5135,27.5681,80700.0
2012-07-09 09:50:00,45.42,45.49,45.37,45.43,60800.0,27.5681,27.6106,27.5377,27.5742,60800.0
2012-07-09 09:55:00,45.44,45.54,45.4,45.49,58800.0,27.5802,27.6409,27.5559,27.6106,58800.0
2012-07-09 10:00:00,45.48,45.52,45.36,45.41,135100.0,27.6045,27.6288,27.5317,27.562,135100.0
2012-07-09 10:05:00,45.43,45.43,45.23,45.27,89200.0,27.5742,27.5742,27.4528,27.477,89200.0
2012-07-09 10:10:00,45.25,45.32,45.2,45.32,48100.0,27.4649,27.5074,27.4346,27.5074,48100.0
2012-07-09 10:15:00,45.3,45.32,45.24,45.29,38100.0,27.4952,27.5074,27.4588,27.4892,38100.0
2012-07-09 10:20:00,45.29,45.31,45.21,45.24,24400.0,27.4892,27.5013,27.4406,27.4588,24400.0
2012-07-09 10:25:00,45.24,45.29,45.21,45.21,21800.0,27.4588,27.4892,27.4406,27.4406,21800.0
2012-07-09 10:30:00,45.21,45.22,45.13,45.14,41700.0,27.4406,27.4467,27.3921,27.3981,41700.0
2012-07-09 10:35:00,45.14,45.25,45.14,45.21,28400.0,27.3981,27.4649,27.3981,27.4406,28400.0
2012-07-09 10:40:00,45.21,45.21,45.13,45.13,31400.0,27.4406,27.4406,27.3921,27.3921,31400.0
2012-07-09 10:45:00,45.13,45.33,45.09,45.33,51400.0,27.3921,27.5135,27.3678,27.5135,51400.0
2012-07-09 10:50:00,45.33,45.4,45.31,45.32,29100.0,27.5135,27.5559,27.5013,27.5074,29100.0
2012-07-09 10:55:00,45.3,45.4,45.29,45.37,25000.0,27.4952,27.5559,27.4892,27.5377,25000.0
2012-07-09 11:00:00,45.38,45.39,45.32,45.36,22000.0,27.5438,27.5499,27.5074,27.5317,22000.0
2012-07-09 11:05:00,45.36,45.36,45.31,45.32,13000.0,27.5317,27.5317,27.5013,27.5074,13000.0
2012-07-09 11:10:00,45.3,45.39,45.3,45.36,29000.0,27.4952,27.5499,27.4952,27.5317,29000.0
2012-07-09 11:15:00,45.36,45.4,45.33,45.35,19100.0,27.5317,27.5559,27.5135,27.5256,19100.0
2012-07-09 11:20:00,45.36,45.41,45.36,45.38,18100.0,27.5317,27.562,27.5317,27.5438,18100.0
2012-07-09 11:25:00,45.37,45.38,45.31,45.36,14900.0,27.5377,27.5438,27.5013,27.5317,14900.0
2012-07-09 11:30:00,45.36,45.38,45.28,45.28,13500.0,27.5317,27.5438,27.4831,27.4831,13500.0
2012-07-09 11:35:00,45.29,45.3,45.25,45.27,14600.0,27.4892,27.4952,27.4649,27.477,14600.0
2012-07-09 11:40:00,45.28,45.32,45.26,45.31,14800.0,27.4831,27.5074,27.471,27.5013,14800.0
2012-07-09 11:45:00,45.3,45.32,45.28,45.3,12200.0,27.4952,27.5074,27.4831,27.4952,12200.0
2012-07-09 11:50:00,45.29,45.3,45.15,45.16,41800.0,27.4892,27.4952,27.4042,27.4103,41800.0
2012-07-09 11:55:00,45.16,45.16,45.05,45.09,29600.0,27.4103,27.4103,27.3435,27.3678,29600.0
2012-07-09 12:00:00,45.09,45.14,45.09,45.13,15400.0,27.3678,27.3981,27.3678,27.3921,15400.0
2012-07-09 12:05:00,45.13,45.17,45.13,45.13,15400.0,27.3921,27.4163,27.3921,27.3921,15400.0
2012-07-09 12:10:00,45.14,45.16,45.1,45.14,11300.0,27.3981,27.4103,27.3739,27.3981,11300.0
2012-07-09 12:15:00,45.14,45.17,45.11,45.17,11300.0,27.3981,27.4163,27.3799,27.4163,11300.0
2012-07-09 12:20:00,45.17,45.24,45.17,45.23,46500.0,27.4163,27.4588,27.4163,27.4528,46500.0
2012-07-09 12:25:00,45.24,45.29,45.24,45.25,13600.0,27.4588,27.4892,27.4588,27.4649,13600.0
2012-07-09 12:30:00,45.26,45.29,45.25,45.25,7300.0,27.471,27.4892,27.4649,27.4649,7300.0
2012-07-09 12:35:00,45.26,45.28,45.24,45.25,32800.0,27.471,27.4831,27.4588,27.4649,32800.0
2012-07-09 12:40:00,45.24,45.27,45.23,45.25,14200.0,27.4588,27.477,27.4528,27.4649,14200.0
2012-07-09 12:45:00,45.26,45.26,45.2,45.23,20200.0,27.471,27.471,27.4346,27.4528,20200.0
2012-07-09 12:50:00,45.24,45.3,45.24,45.3,11600.0,27.4588,27.4952,27.4588,27.4952,11600.0
2012-07-09 12:55:00,45.3,45.3,45.26,45.3,55800.0,27.4952,27.4952,27.471,27.4952,55800.0
2012-07-09 13:00:00,45.3,45.31,45.29,45.3,19900.0,27.4952,27.5013,27.4892,27.4952,19900.0
2012-07-09 13:05:00,45.3,45.37,45.3,45.36,32500.0,27.4952,27.5377,27.4952,27.5317,32500.0
2012-07-09 13:10:00,45.37,45.4,45.37,45.39,8000.0,27.5377,27.5559,27.5377,27.5499,8000.0
2012-07-09 13:15:00,45.4,45.49,45.4,45.47,34000.0,27.5559,27.6106,27.5559,27.5984,34000.0
2012-07-09 13:20:00,45.49,45.51,45.48,45.5,19000.0,27.6106,27.6227,27.6045,27.6166,19000.0
2012-07-09 13:25:00,45.5,45.51,45.49,45.5,51300.0,27.6166,27.6227,27.6106,27.6166,51300.0
2012-07-09 13:30:00,45.5,45.5,45.49,45.49,18100.0,27.6166,27.6166,27.6106,27.6106,18100.0
2012-07-09 13:35:00,45.5,45.51,45.49,45.5,16200.0,27.6166,27.6227,27.6106,27.6166,16200.0
2012-07-09 13:40:00,45.5,45.59,45.5,45.53,29800.0,27.6166,27.6713,27.6166,27.6348,29800.0
2012-07-09 13:45:00,45.52,45.53,45.5,45.52,8900.0,27.6288,27.6348,27.6166,27.6288,8900.0
2012-07-09 13:50:00,45.52,45.57,45.51,45.56,19400.0,27.6288,27.6591,27.6227,27.6531,19400.0
2012-07-09 13:55:00,45.55,45.59,45.54,45.57,59900.0,27.647,27.6713,27.6409,27.6591,59900.0
2012-07-09 14:00:00,45.57,45.62,45.55,45.62,19900.0,27.6591,27.6895,27.647,27.6895,19900.0
2012-07-09 14:05:00,45.61,45.74,45.61,45.72,29400.0,27.6834,27.7623,27.6834,27.7502,29400.0
2012-07-09 14:10:00,45.71,45.78,45.71,45.72,42300.0,27.7441,27.7866,27.7441,27.7502,42300.0
2012-07-09 14:15:00,45.73,45.74,45.65,45.68,35800.0,27.7562,27.7623,27.7077,27.7259,35800.0
2012-07-09 14:20:00,45.69,45.69,45.65,45.65,15700.0,27.732,27.732,27.7077,27.7077,15700.0
2012-07-09 14:25:00,45.64,45.64,45.59,45.61,30900.0,27.7016,27.7016,27.6713,27.6834,30900.0
2012-07-09 14:30:00,45.62,45.62,45.56,45.57,17100.0,27.6895,27.6895,27.6531,27.6591,17100.0
2012-07-09 14:35:00,45.57,45.57,45.52,45.55,5700.0,27.6591,27.6591,27.6288,27.647,5700.0
2012-07-09 14:40:00,45.55,45.55,45.49,45.49,18900.0,27.647,27.647,27.6106,27.6106,18900.0
2012-07-09 14:45:00,45.49,45.5,45.33,45.4,74000.0,27.6106,27.6166,27.5135,27.5559,74000.0
2012-07-09 14:50:00,45.4,45.48,45.39,45.47,25100.0,27.5559,27.6045,27.5499,27.5984,25100.0
2012-07-09 14:55:00,45.47,45.53,45.47,45.51,18900.0,27.5984,27.6348,27.5984,27.6227,18900.0
2012-07-09 15:00:00,45.52,45.54,45.49,45.54,24400.0,27.6288,27.6409,27.6106,27.6409,24400.0
2012-07-09 15:05:00,45.53,45.59,45.52,45.57,33700.0,27.6348,27.6713,27.6288,27.6591,33700.0
2012-07-09 15:10:00,45.57,45.62,45.55,45.55,40000.0,27.6591,27.6895,27.647,27.647,40000.0
2012-07-09 15:15:00,45.54,45.56,45.53,45.53,26300.0,27.6409,27.6531,27.6348,27.6348,26300.0
2012-07-09 15:20:00,45.53,45.54,45.46,45.52,18100.0,27.6348,27.6409,27.5924,27.6288,18100.0
2012-07-09 15:25:00,45.52,45.55,45.51,45.55,36700.0,27.6288,27.647,27.6227,27.647,36700.0
2012-07-09 15:30:00,45.55,45.55,45.5,45.55,30200.0,27.647,27.647,27.6166,27.647,30200.0
2012-07-09 15:35:00,45.55,45.6,45.54,45.57,55300.0,27.647,27.6773,27.6409,27.6591,55300.0
2012-07-09 15:40:00,45.57,45.62,45.57,45.61,36700.0,27.6591,27.6895,27.6591,27.6834,36700.0
2012-07-09 15:45:00,45.61,45.7,45.61,45.7,52800.0,27.6834,27.738,27.6834,27.738,52800.0
2012-07-09 15:50:00,45.69,45.7,45.62,45.67,98700.0,27.732,27.738,27.6895,27.7198,98700.0
2012-07-09 15:55:00,45.66,45.69,45.59,45.63,126100.0,27.7138,27.732,27.6713,27.6955,126100.0
2012-07-10 09:30:00,44.93,45.45,44.92,45.45,143000.0,27.2707,27.5863,27.2646,27.5863,143000.0
2012-07-10 09:35:00,45.45,45.97,45.33,45.92,61900.0,27.5863,27.9019,27.5135,27.8716,61900.0
2012-07-10 09:40:00,45.97,46.22,45.93,46.13,85600.0,27.9019,28.0537,27.8776,27.999,85600.0
2012-07-10 09:45:00,46.15,46.15,46.0,46.06,70800.0,28.0112,28.0112,27.9201,27.9565,70800.0
2012-07-10 09:50:00,46.07,46.22,46.02,46.21,50200.0,27.9626,28.0537,27.9323,28.0476,50200.0
2012-07-10 09:55:00,46.22,46.29,45.85,45.88,70000.0,28.0537,28.0961,27.8291,27.8473,70000.0
2012-07-10 10:00:00,45.87,46.04,45.87,45.93,36600.0,27.8412,27.9444,27.8412,27.8776,36600.0
2012-07-10 10:05:00,45.92,45.92,45.55,45.55,92000.0,27.8716,27.8716,27.647,27.647,92000.0
2012-07-10 10:10:00,45.55,45.65,45.44,45.49,37700.0,27.647,27.7077,27.5802,27.6106,37700.0
2012-07-10 10:15:00,45.47,45.52,45.29,45.29,41600.0,27.5984,27.6288,27.4892,27.4892,41600.0
2012-07-10 10:20:00,45.29,45.42,45.28,45.41,17100.0,27.4892,27.5681,27.4831,27.562,17100.0
2012-07-10 10:25:00,45.41,45.53,45.39,45.5,39200.0,27.562,27.6348,27.5499,27.6166,39200.0
2012-07-10 10:30:00,45.49,45.53,45.41,45.44,56200.0,27.6106,27.6348,27.562,27.5802,56200.0
2012-07-10 10:35:00,45.45,45.48,45.31,45.32,44200.0,27.5863,27.6045,27.5013,27.5074,44200.0
2012-07-10 10:40:00,45.33,45.33,45.14,45.17,50500.0,27.5135,27.5135,27.3981,27.4163,50500.0
2012-07-10 10:45:00,45.17,45.18,45.07,45.13,87100.0,27.4163,27.4224,27.3556,27.3921,87100.0
2012-07-10 10:50:00,45.14,45.22,45.09,45.19,23400.0,27.3981,27.4467,27.3678,27.4285,23400.0
2012-07-10 10:55:00,45.21,45.24,45.06,45.15,28700.0,27.4406,27.4588,27.3496,27.4042,28700.0
2012-07-10 11:00:00,45.14,45.24,45.07,45.17,30400.0,27.3981,27.4588,27.3556,27.4163,30400.0
2012-07-10 11:05:00,45.17,45.17,45.06,45.1,20100.0,27.4163,27.4163,27.3496,27.3739,20100.0
2012-07-10 11:10:00,45.09,45.14,45.01,45.1,18200.0,27.3678,27.3981,27.3192,27.3739,18200.0
2012-07-10 11:15:00,45.1,45.15,45.08,45.11,22500.0,27.3739,27.4042,27.3617,27.3799,22500.0
2012-07-10 11:20:00,45.13,45.2,45.12,45.19,53800.0,27.3921,27.4346,27.386,27.4285,53800.0
2012-07-10 11:25:00,45.2,45.2,45.14,45.14,30500.0,27.4346,27.4346,27.3981,27.3981,30500.0
2012-07-10 11:30:00,45.12,45.2,45.02,45.16,28700.0,27.386,27.4346,27.3253,27.4103,28700.0
2012-07-10 11:35:00,45.15,45.18,45.13,45.18,8100.0,27.4042,27.4224,27.3921,27.4224,8100.0
2012-07-10 11:40:00,45.2,45.2,45.06,45.06,15300.0,27.4346,27.4346,27.3496,27.3496,15300.0
2012-07-10 11:45:00,45.05,45.1,45.0,45.08,22000.0,27.3435,27.3739,27.3132,27.3617,22000.0
2012-07-10 11:50:00,45.08,45.18,45.08,45.15,13300.0,27.3617,27.4224,27.3617,27.4042,13300.0
2012-07-10 11:55:00,45.16,45.32,45.16,45.32,53600.0,27.4103,27.5074,27.4103,27.5074,53600.0
2012-07-10 12:00:00,45.32,45.43,45.32,45.42,55000.0,27.5074,27.5742,27.5074,27.5681,55000.0
2012-07-10 12:05:00,45.43,45.54,45.41,45.51,44600.0,27.5742,27.6409,27.562,27.6227,44600.0
2012-07-10 12:10:00,45.52,45.52,45.48,45.52,13500.0,27.6288,27.6288,27.6045,27.6288,13500.0
2012-07-10 12:15:00,45.52,45.55,45.45,45.49,14900.0,27.6288,27.647,27.5863,27.6106,14900.0
2012-07-10 12:20:00,45.49,45.54,45.49,45.53,10200.0,27.6106,27.6409,27.6106,27.6348,10200.0
2012-07-10 12:25:00,45.53,45.54,45.5,45.5,8400.0,27.6348,27.6409,27.6166,27.6166,8400.0
2012-07-10 12:30:00,45.49,45.52,45.41,45.52,60800.0,27.6106,27.6288,27.562,27.6288,60800.0
2012-07-10 12:35:00,45.52,45.56,45.47,45.56,14800.0,27.6288,27.6531,27.5984,27.6531,14800.0
2012-07-10 12:40:00,45.56,45.64,45.56,45.62,36800.0,27.6531,27.7016,27.6531,27.6895,36800.0
2012-07-10 12:45:00,45.62,45.64,45.54,45.57,26400.0,27.6895,27.7016,27.6409,27.6591,26400.0
2012-07-10 12:50:00,45.55,45.56,45.49,45.56,15300.0,27.647,27.6531,27.6106,27.6531,15300.0
2012-07-10 12:55:00,45.56,45.56,45.51,45.53,11800.0,27.6531,27.6531,27.6227,27.6348,11800.0
2012-07-10 13:00:00,45.54,45.59,45.54,45.57,8500.0,27.6409,27.6713,27.6409,27.6591,8500.0
2012-07-10 13:05:00,45.58,45.66,45.58,45.65,22000.0,27.6652,27.7138,27.6652,27.7077,22000.0
2012-07-10 13:10:00,45.67,45.72,45.67,45.7,25500.0,27.7198,27.7502,27.7198,27.738,25500.0
2012-07-10 13:15:00,45.7,45.7,45.68,45.68,13000.0,27.738,27.738,27.7259,27.7259,13000.0
2012-07-10 13:20:00,45.69,45.7,45.51,45.52,30400.0,27.732,27.738,27.6227,27.6288,30400.0
2012-07-10 13:25:00,45.51,45.51,45.4,45.44,22800.0,27.6227,27.6227,27.5559,27.5802,22800.0
2012-07-10 13:30:00,45.46,46.82,45.42,46.73,980300.0,27.5924,28.4178,27.5681,28.3632,980300.0
2012-07-10 13:35:00,46.75,46.75,45.96,45.99,286200.0,28.3753,28.3753,27.8958,27.914,286200.0
2012-07-10 13:40:00,46.01,46.33,45.79,46.23,146000.0,27.9262,28.1204,27.7927,28.0597,146000.0
2012-07-10 13:45:00,46.22,46.43,46.03,46.05,128600.0,28.0537,28.1811,27.9383,27.9505,128600.0
2012-07-10 13:50:00,46.04,46.3,45.99,46.13,70000.0,27.9444,28.1022,27.914,27.999,70000.0
2012-07-10 13:55:00,46.12,46.14,44.77,45.29,659400.0,27.993,28.0051,27.1736,27.4892,659400.0
2012-07-10 14:00:00,45.32,45.83,45.29,45.71,271200.0,27.5074,27.8169,27.4892,27.7441,271200.0
2012-07-10 14:05:00,45.71,45.75,45.62,45.63,64900.0,27.7441,27.7684,27.6895,27.6955,64900.0
2012-07-10 14:10:00,45.63,45.63,45.47,45.52,32700.0,27.6955,27.6955,27.5984,27.6288,32700.0
2012-07-10 14:15:00,45.52,45.54,45.4,45.42,98400.0,27.6288,27.6409,27.5559,27.5681,98400.0
2012-07-10 14:20:00,45.42,45.57,45.39,45.49,60300.0,27.5681,27.6591,27.5499,27.6106,60300.0
2012-07-10 14:25:00,45.46,45.55,45.46,45.52,12900.0,27.5924,27.647,27.5924,27.6288,12900.0
2012-07-10 14:30:00,45.51,45.55,45.47,45.52,34800.0,27.6227,27.647,27.5984,27.6288,34800.0
2012-07-10 14:35:00,45.52,45.66,45.5,45.64,25300.0,27.6288,27.7138,27.6166,27.7016,25300.0
2012-07-10 14:40:00,45.64,45.65,45.57,45.57,14800.0,27.7016,27.7077,27.6591,27.6591,14800.0
2012-07-10 14:45:00,45.58,45.58,45.53,45.54,13800.0,27.6652,27.6652,27.6348,27.6409,13800.0
2012-07-10 14:50:00,45.54,45.54,45.4,45.45,29800.0,27.6409,27.6409,27.5559,27.5863,29800.0
2012-07-10 14:55:00,45.42,45.46,45.41,45.42,17900.0,27.5681,27.5924,27.562,27.5681,17900.0
2012-07-10 15:00:00,45.42,45.57,45.42,45.56,10200.0,27.5681,27.6591,27.5681,27.6531,10200.0
2012-07-10 15:05:00,45.55,45.6,45.52,45.53,39800.0,27.647,27.6773,27.6288,27.6348,39800.0
2012-07-10 15:10:00,45.52,45.54,45.43,45.44,20400.0,27.6288,27.6409,27.5742,27.5802,20400.0
2012-07-10 15:15:00,45.44,45.45,45.37,45.37,23900.0,27.5802,27.5863,27.5377,27.5377,23900.0
2012-07-10 15:20:00,45.39,45.43,45.26,45.29,35600.0,27.5499,27.5742,27.471,27.4892,35600.0
2012-07-10 15:25:00,45.29,45.31,45.24,45.24,38300.0,27.4892,27.5013,27.4588,27.4588,38300.0
2012-07-10 15:30:00,45.25,45.35,45.24,45.34,44400.0,27.4649,27.5256,27.4588,27.5195,44400.0
2012-07-10 15:35:00,45.34,45.39,45.33,45.35,30800.0,27.5195,27.5499,27.5135,27.5256,30800.0
2012-07-10 15:40:00,45.34,45.39,45.27,45.38,30400.0,27.5195,27.5499,27.477,27.5438,30400.0
2012-07-10 15:45:00,45.38,45.44,45.37,45.42,47200.0,27.5438,27.5802,27.5377,27.5681,47200.0
2012-07-10 15:50:00,45.41,45.55,45.39,45.54,72500.0,27.562,27.647,27.5499,27.6409,72500.0
2012-07-10 15:55:00,45.55,45.61,45.49,45.51,104400.0,27.647,27.6834,27.6106,27.6227,104400.0
2012-07-11 09:30:00,45.63,45.66,45.34,45.64,48000.0,27.6955,27.7138,27.5195,27.7016,48000.0
2012-07-11 09:35:00,45.62,45.85,45.55,45.8,33100.0,27.6895,27.8291,27.647,27.7987,33100.0
2012-07-11 09:40:00,45.79,45.91,45.77,45.84,45700.0,27.7927,27.8655,27.7805,27.823,45700.0
2012-07-11 09:45:00,45.82,45.83,45.63,45.76,20900.0,27.8109,27.8169,27.6955,27.7744,20900.0
2012-07-11 09:50:00,45.75,46.01,45.74,45.93,37400.0,27.7684,27.9262,27.7623,27.8776,37400.0
2012-07-11 09:55:00,45.92,46.0,45.83,45.96,35000.0,27.8716,27.9201,27.8169,27.8958,35000.0
2012-07-11 10:00:00,45.96,46.0,45.91,45.98,27000.0,27.8958,27.9201,27.8655,27.908,27000.0
2012-07-11 10:05:00,45.99,46.23,45.99,46.03,74000.0,27.914,28.0597,27.914,27.9383,74000.0
2012-07-11 10:10:00,46.03,46.14,46.01,46.01,18300.0,27.9383,28.0051,27.9262,27.9262,18300.0
2012-07-11 10:15:00,46.01,46.08,45.95,46.08,21600.0,27.9262,27.9687,27.8898,27.9687,21600.0
2012-07-11 10:20:00,46.08,46.1,45.93,45.97,19200.0,27.9687,27.9808,27.8776,27.9019,19200.0
2012-07-11 10:25:00,46.0,46.0,45.83,45.87,14700.0,27.9201,27.9201,27.8169,27.8412,14700.0
2012-07-11 10:30:00,45.87,45.91,45.76,45.83,36100.0,27.8412,27.8655,27.7744,27.8169,36100.0
2012-07-11 10:35:00,45.85,45.85,45.77,45.81,15300.0,27.8291,27.8291,27.7805,27.8048,15300.0
2012-07-11 10:40:00,45.81,45.83,45.79,45.82,12400.0,27.8048,27.8169,27.7927,27.8109,12400.0
2012-07-11 10:45:00,45.81,45.82,45.71,45.75,22900.0,27.8048,27.8109,27.7441,27.7684,22900.0
2012-07-11 10:50:00,45.74,45.8,45.73,45.8,13000.0,27.7623,27.7987,27.7562,27.7987,13000.0
2012-07-11 10:55:00,45.81,45.81,45.71,45.72,24500.0,27.8048,27.8048,27.7441,27.7502,24500.0
2012-07-11 11:00:00,45.72,45.81,45.69,45.75,18000.0,27.7502,27.8048,27.732,27.7684,18000.0
2012-07-11 11:05:00,45.75,45.75,45.65,45.67,18300.0,27.7684,27.7684,27.7077,27.7198,18300.0
2012-07-11 11:10:00,45.65,45.65,45.53,45.6,36900.0,27.7077,27.7077,27.6348,27.6773,36900.0
2012-07-11 11:15:00,45.6,45.66,45.56,45.58,8800.0,27.6773,27.7138,27.6531,27.6652,8800.0
2012-07-11 11:20:00,45.56,45.62,45.56,45.56,11300.0,27.6531,27.6895,27.6531,27.6531,11300.0
2012-07-11 11:25:00,45.56,45.6,45.51,45.51,14700.0,27.6531,27.6773,27.6227,27.6227,14700.0
2012-07-11 11:30:00,45.51,45.6,45.51,45.58,10900.0,27.6227,27.6773,27.6227,27.6652,10900.0
2012-07-11 11:35:00,45.58,45.72,45.58,45.69,30300.0,27.6652,27.7502,27.6652,27.732,30300.0
2012-07-11 11:40:00,45.69,45.71,45.67,45.68,14600.0,27.732,27.7441,27.7198,27.7259,14600.0
2012-07-11 11:45:00,45.68,45.78,45.65,45.7,60100.0,27.7259,27.7866,27.7077,27.738,60100.0
2012-07-11 11:50:00,45.7,45.7,45.65,45.66,8000.0,27.738,27.738,27.7077,27.7138,8000.0
2012-07-11 11:55:00,45.66,45.7,45.66,45.68,15200.0,27.7138,27.738,27.7138,27.7259,15200.0
2012-07-11 12:00:00,45.69,45.71,45.64,45.64,17100.0,27.732,27.7441,27.7016,27.7016,17100.0
2012-07-11 12:05:00,45.64,45.67,45.61,45.62,16900.0,27.7016,27.7198,27.6834,27.6895,16900.0
2012-07-11 12:10:00,45.62,45.64,45.59,45.6,13000.0,27.6895,27.7016,27.6713,27.6773,13000.0
2012-07-11 12:15:00,45.61,45.7,45.61,45.67,7900.0,27.6834,27.738,27.6834,27.7198,7900.0
2012-07-11 12:20:00,45.67,45.71,45.65,45.65,12500.0,27.7198,27.7441,27.7077,27.7077,12500.0
2012-07-11 12:25:00,45.63,45.69,45.62,45.69,8600.0,27.6955,27.732,27.6895,27.732,8600.0
2012-07-11 12:30:00,45.67,45.69,45.66,45.67,5300.0,27.7198,27.732,27.7138,27.7198,5300.0
2012-07-11 12:35:00,45.66,45.66,45.6,45.61,9400.0,27.7138,27.7138,27.6773,27.6834,9400.0
2012-07-11 12:40:00,45.61,45.61,45.58,45.61,9300.0,27.6834,27.6834,27.6652,27.6834,9300.0
2012-07-11 12:45:00,45.61,45.62,45.57,45.59,12900.0,27.6834,27.6895,27.6591,27.6713,12900.0
2012-07-11 12:50:00,45.59,45.59,45.54,45.57,6100.0,27.6713,27.6713,27.6409,27.6591,6100.0
2012-07-11 12:55:00,45.57,45.57,45.52,45.55,7700.0,27.6591,27.6591,27.6288,27.647,7700.0
2012-07-11 13:00:00,45.54,45.54,45.46,45.5,44700.0,27.6409,27.6409,27.5924,27.6166,44700.0
2012-07-11 13:05:00,45.49,45.51,45.42,45.43,13000.0,27.6106,27.6227,27.5681,27.5742,13000.0
2012-07-11 13:10:00,45.44,45.45,45.42,45.45,7300.0,27.5802,27.5863,27.5681,27.5863,7300.0
2012-07-11 13:15:00,45.43,45.43,45.31,45.31,21100.0,27.5742,27.5742,27.5013,27.5013,21100.0
2012-07-11 13:20:00,45.32,45.35,45.31,45.31,14200.0,27.5074,27.5256,27.5013,27.5013,14200.0
2012-07-11 13:25:00,45.31,45.32,45.3,45.3,5200.0,27.5013,27.5074,27.4952,27.4952,5200.0
2012-07-11 13:30:00,45.3,45.3,45.26,45.27,12600.0,27.4952,27.4952,27.471,27.477,12600.0
2012-07-11 13:35:00,45.26,45.28,45.23,45.28,16700.0,27.471,27.4831,27.4528,27.4831,16700.0
2012-07-11 13:40:00,45.28,45.38,45.27,45.38,14400.0,27.4831,27.5438,27.477,27.5438,14400.0
2012-07-11 13:45:00,45.38,45.44,45.37,45.41,13400.0,27.5438,27.5802,27.5377,27.562,13400.0
2012-07-11 13:50:00,45.41,45.44,45.41,45.43,9200.0,27.562,27.5802,27.562,27.5742,9200.0
2012-07-11 13:55:00,45.45,45.49,45.45,45.48,8300.0,27.5863,27.6106,27.5863,27.6045,8300.0
2012-07-11 14:00:00,45.49,45.59,45.21,45.28,58300.0,27.6106,27.6713,27.4406,27.4831,58300.0
2012-07-11 14:05:00,45.27,45.4,45.18,45.32,45200.0,27.477,27.5559,27.4224,27.5074,45200.0
2012-07-11 14:10:00,45.3,45.39,45.29,45.31,25700.0,27.4952,27.5499,27.4892,27.5013,25700.0
2012-07-11 14:15:00,45.3,45.41,45.28,45.32,10100.0,27.4952,27.562,27.4831,27.5074,10100.0
2012-07-11 14:20:00,45.3,45.32,45.19,45.19,16800.0,27.4952,27.5074,27.4285,27.4285,16800.0
2012-07-11 14:25:00,45.17,45.28,45.15,45.27,17100.0,27.4163,27.4831,27.4042,27.477,17100.0
2012-07-11 14:30:00,45.25,45.25,45.13,45.19,21700.0,27.4649,27.4649,27.3921,27.4285,21700.0
2012-07-11 14:35:00,45.19,45.24,45.18,45.21,12200.0,27.4285,27.4588,27.4224,27.4406,12200.0
2012-07-11 14:40:00,45.2,45.21,45.16,45.2,14900.0,27.4346,27.4406,27.4103,27.4346,14900.0
2012-07-11 14:45:00,45.19,45.27,45.13,45.25,22300.0,27.4285,27.477,27.3921,27.4649,22300.0
2012-07-11 14:50:00,45.24,45.32,45.23,45.27,23600.0,27.4588,27.5074,27.4528,27.477,23600.0
2012-07-11 14:55:00,45.23,45.27,45.2,45.2,7800.0,27.4528,27.477,27.4346,27.4346,7800.0
2012-07-11 15:00:00,45.19,45.32,45.19,45.23,32500.0,27.4285,27.5074,27.4285,27.4528,32500.0
2012-07-11 15:05:00,45.23,45.28,45.22,45.25,18400.0,27.4528,27.4831,27.4467,27.4649,18400.0
2012-07-11 15:10:00,45.25,45.25,45.2,45.23,19700.0,27.4649,27.4649,27.4346,27.4528,19700.0
2012-07-11 15:15:00,45.23,45.28,45.17,45.28,27700.0,27.4528,27.4831,27.4163,27.4831,27700.0
2012-07-11 15:20:00,45.27,45.29,45.24,45.29,20200.0,27.477,27.4892,27.4588,27.4892,20200.0
2012-07-11 15:25:00,45.3,45.31,45.24,45.31,33000.0,27.4952,27.5013,27.4588,27.5013,33000.0
2012-07-11 15:30:00,45.32,45.44,45.29,45.42,54100.0,27.5074,27.5802,27.4892,27.5681,54100.0
2012-07-11 15:35:00,45.43,45.47,45.38,45.45,47100.0,27.5742,27.5984,27.5438,27.5863,47100.0
2012-07-11 15:40:00,45.46,45.61,45.45,45.58,50100.0,27.5924,27.6834,27.5863,27.6652,50100.0
2012-07-11 15:45:00,45.58,45.69,45.57,45.64,105000.0,27.6652,27.732,27.6591,27.7016,105000.0
2012-07-11 15:50:00,45.66,45.71,45.59,45.59,84800.0,27.7138,27.7441,27.6713,27.6713,84800.0
2012-07-11 15:55:00,45.59,45.6,45.51,45.51,87300.0,27.6713,27.6773,27.6227,27.6227,87300.0
2012-07-12 09:30:00,45.25,45.43,45.16,45.29,46100.0,27.4649,27.5742,27.4103,27.4892,46100.0
2012-07-12 09:35:00,45.26,45.31,45.15,45.23,20100.0,27.471,27.5013,27.4042,27.4528,20100.0
2012-07-12 09:40:00,45.23,45.23,44.98,45.13,39300.0,27.4528,27.4528,27.301,27.3921,39300.0
2012-07-12 09:45:00,45.1,45.2,45.1,45.12,11800.0,27.3739,27.4346,27.3739,27.386,11800.0
2012-07-12 09:50:00,45.11,45.12,45.03,45.11,12600.0,27.3799,27.386,27.3314,27.3799,12600.0
2012-07-12 09:55:00,45.13,45.14,45.03,45.08,8000.0,27.3921,27.3981,27.3314,27.3617,8000.0
2012-07-12 10:00:00,45.03,45.11,44.95,44.97,44100.0,27.3314,27.3799,27.2828,27.295,44100.0
2012-07-12 10:05:00,44.96,45.0,44.84,44.84,41300.0,27.2889,27.3132,27.216,27.216,41300.0
2012-07-12 10:10:00,44.84,44.96,44.79,44.96,19100.0,27.216,27.2889,27.1857,27.2889,19100.0
2012-07-12 10:15:00,44.96,44.97,44.86,44.91,10000.0,27.2889,27.295,27.2282,27.2585,10000.0
2012-07-12 10:20:00,44.91,44.92,44.85,44.86,34700.0,27.2585,27.2646,27.2221,27.2282,34700.0
2012-07-12 10:25:00,44.86,44.94,44.81,44.94,13500.0,27.2282,27.2767,27.1978,27.2767,13500.0
2012-07-12 10:30:00,44.93,44.97,44.89,44.95,19600.0,27.2707,27.295,27.2464,27.2828,19600.0
2012-07-12 10:35:00,44.96,45.01,44.94,44.98,11200.0,27.2889,27.3192,27.2767,27.301,11200.0
2012-07-12 10:40:00,44.98,44.98,44.85,44.91,12800.0,27.301,27.301,27.2221,27.2585,12800.0
2012-07-12 10:45:00,44.92,44.94,44.9,44.93,11000.0,27.2646,27.2767,27.2525,27.2707,11000.0
2012-07-12 10:50:00,44.94,45.08,44.89,45.08,20600.0,27.2767,27.3617,27.2464,27.3617,20600.0
2012-07-12 10:55:00,45.07,45.19,45.02,45.19,32700.0,27.3556,27.4285,27.3253,27.4285,32700.0
2012-07-12 11:00:00,45.18,45.34,45.15,45.34,30800.0,27.4224,27.5195,27.4042,27.5195,30800.0
2012-07-12 11:05:00,45.34,45.43,45.32,45.4,46400.0,27.5195,27.5742,27.5074,27.5559,46400.0
2012-07-12 11:10:00,45.4,45.43,45.3,45.37,31100.0,27.5559,27.5742,27.4952,27.5377,31100.0
2012-07-12 11:15:00,45.37,45.37,45.32,45.35,27400.0,27.5377,27.5377,27.5074,27.5256,27400.0
2012-07-12 11:20:00,45.35,45.46,45.35,45.43,27000.0,27.5256,27.5924,27.5256,27.5742,27000.0
2012-07-12 11:25:00,45.43,45.54,45.42,45.51,34900.0,27.5742,27.6409,27.5681,27.6227,34900.0
2012-07-12 11:30:00,45.51,45.55,45.5,45.51,11700.0,27.6227,27.647,27.6166,27.6227,11700.0
2012-07-12 11:35:00,45.51,45.53,45.48,45.48,34900.0,27.6227,27.6348,27.6045,27.6045,34900.0
2012-07-12 11:40:00,45.47,45.56,45.46,45.55,19000.0,27.5984,27.6531,27.5924,27.647,19000.0
2012-07-12 11:45:00,45.57,45.61,45.53,45.6,16200.0,27.6591,27.6834,27.6348,27.6773,16200.0
2012-07-12 11:50:00,45.59,45.64,45.54,45.64,17800.0,27.6713,27.7016,27.6409,27.7016,17800.0
2012-07-12 11:55:00,45.64,45.72,45.64,45.69,45400.0,27.7016,27.7502,27.7016,27.732,45400.0
2012-07-12 12:00:00,45.69,45.76,45.69,45.73,23500.0,27.732,27.7744,27.732,27.7562,23500.0
2012-07-12 12:05:00,45.71,45.73,45.67,45.67,14600.0,27.7441,27.7562,27.7198,27.7198,14600.0
2012-07-12 12:10:00,45.67,45.68,45.59,45.61,12800.0,27.7198,27.7259,27.6713,27.6834,12800.0
2012-07-12 12:15:00,45.61,45.63,45.54,45.59,15700.0,27.6834,27.6955,27.6409,27.6713,15700.0
2012-07-12 12:20:00,45.58,45.61,45.5,45.54,15600.0,27.6652,27.6834,27.6166,27.6409,15600.0
2012-07-12 12:25:00,45.54,45.61,45.54,45.58,16900.0,27.6409,27.6834,27.6409,27.6652,16900.0
2012-07-12 12:30:00,45.58,45.61,45.49,45.51,24400.0,27.6652,27.6834,27.6106,27.6227,24400.0
2012-07-12 12:35:00,45.51,45.54,45.5,45.51,18100.0,27.6227,27.6409,27.6166,27.6227,18100.0
2012-07-12 12:40:00,45.51,45.57,45.51,45.55,22200.0,27.6227,27.6591,27.6227,27.647,22200.0
2012-07-12 12:45:00,45.56,45.57,45.53,45.55,9000.0,27.6531,27.6591,27.6348,27.647,9000.0
2012-07-12 12:50:00,45.54,45.55,45.5,45.51,11100.0,27.6409,27.647,27.6166,27.6227,11100.0
2012-07-12 12:55:00,45.51,45.6,45.51,45.58,18400.0,27.6227,27.6773,27.6227,27.6652,18400.0
2012-07-12 13:00:00,45.57,45.6,45.53,45.55,15200.0,27.6591,27.6773,27.6348,27.647,15200.0
2012-07-12 13:05:00,45.53,45.66,45.51,45.66,14000.0,27.6348,27.7138,27.6227,27.7138,14000.0
2012-07-12 13:10:00,45.66,45.84,45.66,45.77,42400.0,27.7138,27.823,27.7138,27.7805,42400.0
2012-07-12 13:15:00,45.76,45.79,45.72,45.72,17800.0,27.7744,27.7927,27.7502,27.7502,17800.0
2012-07-12 13:20:00,45.72,45.85,45.72,45.82,18800.0,27.7502,27.8291,27.7502,27.8109,18800.0
2012-07-12 13:25:00,45.8,45.85,45.73,45.73,22800.0,27.7987,27.8291,27.7562,27.7562,22800.0
2012-07-12 13:30:00,45.73,45.76,45.71,45.74,11800.0,27.7562,27.7744,27.7441,27.7623,11800.0
2012-07-12 13:35:00,45.73,45.8,45.71,45.76,31700.0,27.7562,27.7987,27.7441,27.7744,31700.0
2012-07-12 13:40:00,45.76,45.84,45.76,45.77,34900.0,27.7744,27.823,27.7744,27.7805,34900.0
2012-07-12 13:45:00,45.77,45.9,45.77,45.87,23500.0,27.7805,27.8594,27.7805,27.8412,23500.0
2012-07-12 13:50:00,45.86,45.87,45.78,45.79,17900.0,27.8351,27.8412,27.7866,27.7927,17900.0
2012-07-12 13:55:00,45.78,45.79,45.72,45.73,18200.0,27.7866,27.7927,27.7502,27.7562,18200.0
2012-07-12 14:00:00,45.74,45.78,45.62,45.64,40800.0,27.7623,27.7866,27.6895,27.7016,40800.0
2012-07-12 14:05:00,45.65,45.82,45.62,45.79,33700.0,27.7077,27.8109,27.6895,27.7927,33700.0
2012-07-12 14:10:00,45.78,45.85,45.66,45.69,34400.0,27.7866,27.8291,27.7138,27.732,34400.0
2012-07-12 14:15:00,45.71,45.75,45.67,45.68,21700.0,27.7441,27.7684,27.7198,27.7259,21700.0
2012-07-12 14:20:00,45.67,45.7,45.64,45.66,15600.0,27.7198,27.738,27.7016,27.7138,15600.0
2012-07-12 14:25:00,45.66,45.71,45.64,45.68,29500.0,27.7138,27.7441,27.7016,27.7259,29500.0
2012-07-12 14:30:00,45.67,45.73,45.67,45.69,16000.0,27.7198,27.7562,27.7198,27.732,16000.0
2012-07-12 14:35:00,45.69,45.8,45.69,45.77,18700.0,27.732,27.7987,27.732,27.7805,18700.0
2012-07-12 14:40:00,45.78,45.85,45.77,45.8,18600.0,27.7866,27.8291,27.7805,27.7987,18600.0
2012-07-12 14:45:00,45.8,45.8,45.69,45.7,23000.0,27.7987,27.7987,27.732,27.738,23000.0
2012-07-12 14:50:00,45.7,45.75,45.69,45.71,13900.0,27.738,27.7684,27.732,27.7441,13900.0
2012-07-12 14:55:00,45.7,45.77,45.7,45.75,11300.0,27.738,27.7805,27.738,27.7684,11300.0
2012-07-12 15:00:00,45.75,45.76,45.67,45.69,17900.0,27.7684,27.7744,27.7198,27.732,17900.0
2012-07-12 15:05:00,45.7,45.72,45.69,45.72,7900.0,27.738,27.7502,27.732,27.7502,7900.0
2012-07-12 15:10:00,45.73,45.79,45.72,45.75,18500.0,27.7562,27.7927,27.7502,27.7684,18500.0
2012-07-12 15:15:00,45.75,45.81,45.66,45.72,18400.0,27.7684,27.8048,27.7138,27.7502,18400.0
2012-07-12 15:20:00,45.71,45.84,45.68,45.84,24500.0,27.7441,27.823,27.7259,27.823,24500.0
2012-07-12 15:25:00,45.84,45.86,45.74,45.74,17800.0,27.823,27.8351,27.7623,27.7623,17800.0
2012-07-12 15:30:00,45.73,45.81,45.73,45.76,28000.0,27.7562,27.8048,27.7562,27.7744,28000.0
2012-07-12 15:35:00,45.76,45.81,45.72,45.75,20500.0,27.7744,27.8048,27.7502,27.7684,20500.0
2012-07-12 15:40:00,45.76,45.87,45.76,45.79,26000.0,27.7744,27.8412,27.7744,27.7927,26000.0
2012-07-12 15:45:00,45.78,45.82,45.67,45.71,38200.0,27.7866,27.8109,27.7198,27.7441,38200.0
2012-07-12 15:50:00,45.71,45.71,45.56,45.58,76000.0,27.7441,27.7441,27.6531,27.6652,76000.0
2012-07-12 15:55:00,45.57,45.65,45.56,45.64,101800.0,27.6591,27.7077,27.6531,27.7016,101800.0
2012-07-13 09:30:00,45.63,45.79,45.52,45.7,24800.0,27.6955,27.7927,27.6288,27.738,24800.0
2012-07-13 09:35:00,45.81,45.86,45.74,45.86,7700.0,27.8048,27.8351,27.7623,27.8351,7700.0
2012-07-13 09:40:00,45.9,45.99,45.79,45.96,23300.0,27.8594,27.914,27.7927,27.8958,23300.0
2012-07-13 09:45:00,45.98,46.01,45.92,46.01,24200.0,27.908,27.9262,27.8716,27.9262,24200.0
2012-07-13 09:50:00,46.02,46.02,45.72,45.74,18800.0,27.9323,27.9323,27.7502,27.7623,18800.0
2012-07-13 09:55:00,45.7,45.98,45.7,45.94,12200.0,27.738,27.908,27.738,27.8837,12200.0
2012-07-13 10:00:00,45.98,46.04,45.87,46.04,120900.0,27.908,27.9444,27.8412,27.9444,120900.0
2012-07-13 10:05:00,46.05,46.23,46.05,46.08,31200.0,27.9505,28.0597,27.9505,27.9687,31200.0
2012-07-13 10:10:00,46.1,46.15,46.05,46.12,18500.0,27.9808,28.0112,27.9505,27.993,18500.0
2012-07-13 10:15:00,46.13,46.15,46.08,46.13,16400.0,27.999,28.0112,27.9687,27.999,16400.0
2012-07-13 10:20:00,46.13,46.15,46.07,46.11,13000.0,27.999,28.0112,27.9626,27.9869,13000.0
2012-07-13 10:25:00,46.12,46.17,46.07,46.08,13300.0,27.993,28.0233,27.9626,27.9687,13300.0
2012-07-13 10:30:00,46.08,46.27,46.08,46.26,24700.0,27.9687,28.084,27.9687,28.0779,24700.0
2012-07-13 10:35:00,46.27,46.31,46.22,46.26,25800.0,28.084,28.1083,28.0537,28.0779,25800.0
2012-07-13 10:40:00,46.25,46.26,46.17,46.18,17900.0,28.0719,28.0779,28.0233,28.0294,17900.0
2012-07-13 10:45:00,46.18,46.22,46.17,46.22,18500.0,28.0294,28.0537,28.0233,28.0537,18500.0
2012-07-13 10:50:00,46.23,46.24,46.17,46.21,16800.0,28.0597,28.0658,28.0233,28.0476,16800.0
2012-07-13 10:55:00,46.21,46.22,46.0,46.01,54400.0,28.0476,28.0537,27.9201,27.9262,54400.0
2012-07-13 11:00:00,46.01,46.05,46.01,46.01,13300.0,27.9262,27.9505,27.9262,27.9262,13300.0
2012-07-13 11:05:00,46.01,46.03,45.98,46.03,5600.0,27.9262,27.9383,27.908,27.9383,5600.0
2012-07-13 11:10:00,46.03,46.06,46.0,46.03,16400.0,27.9383,27.9565,27.9201,27.9383,16400.0
2012-07-13 11:15:00,46.03,46.04,46.0,46.0,8200.0,27.9383,27.9444,27.9201,27.9201,8200.0
2012-07-13 11:20:00,45.99,46.01,45.9,45.94,20400.0,27.914,27.9262,27.8594,27.8837,20400.0
2012-07-13 11:25:00,45.93,45.93,45.82,45.82,16600.0,27.8776,27.8776,27.8109,27.8109,16600.0
2012-07-13 11:30:00,45.83,45.86,45.81,45.84,18400.0,27.8169,27.8351,27.8048,27.823,18400.0
2012-07-13 11:35:00,45.83,45.83,45.78,45.78,5800.0,27.8169,27.8169,27.7866,27.7866,5800.0
2012-07-13 11:40:00,45.78,45.87,45.78,45.85,23000.0,27.7866,27.8412,27.7866,27.8291,23000.0
2012-07-13 11:45:00,45.85,45.88,45.82,45.83,49000.0,27.8291,27.8473,27.8109,27.8169,49000.0
2012-07-13 11:50:00,45.82,45.86,45.81,45.84,12000.0,27.8109,27.8351,27.8048,27.823,12000.0
2012-07-13 11:55:00,45.85,45.86,45.81,45.83,12000.0,27.8291,27.8351,27.8048,27.8169,12000.0
2012-07-13 12:00:00,45.83,45.87,45.82,45.85,9100.0,27.8169,27.8412,27.8109,27.8291,9100.0
2012-07-13 12:05:00,45.85,45.86,45.83,45.86,11200.0,27.8291,27.8351,27.8169,27.8351,11200.0
2012-07-13 12:10:00,45.86,45.93,45.82,45.84,20700.0,27.8351,27.8776,27.8109,27.823,20700.0
2012-07-13 12:15:00,45.84,45.87,45.84,45.84,15000.0,27.823,27.8412,27.823,27.823,15000.0
2012-07-13 12:20:00,45.84,45.87,45.8,45.87,10700.0,27.823,27.8412,27.7987,27.8412,10700.0
2012-07-13 12:25:00,45.87,45.87,45.83,45.83,5900.0,27.8412,27.8412,27.8169,27.8169,5900.0
2012-07-13 12:30:00,45.82,45.86,45.82,45.85,11900.0,27.8109,27.8351,27.8109,27.8291,11900.0
2012-07-13 12:35:00,45.83,45.86,45.83,45.85,17500.0,27.8169,27.8351,27.8169,27.8291,17500.0
2012-07-13 12:40:00,45.87,45.87,45.85,45.86,1600.0,27.8412,27.8412,27.8291,27.8351,1600.0
2012-07-13 12:45:00,45.87,45.87,45.86,45.86,3700.0,27.8412,27.8412,27.8351,27.8351,3700.0
2012-07-13 12:50:00,45.86,45.89,45.84,45.89,11100.0,27.8351,27.8534,27.823,27.8534,11100.0
2012-07-13 12:55:00,45.88,45.89,45.87,45.89,2700.0,27.8473,27.8534,27.8412,27.8534,2700.0
2012-07-13 13:00:00,45.89,45.94,45.89,45.94,5200.0,27.8534,27.8837,27.8534,27.8837,5200.0
2012-07-13 13:05:00,45.94,45.99,45.93,45.98,6400.0,27.8837,27.914,27.8776,27.908,6400.0
2012-07-13 13:10:00,45.97,45.98,45.93,45.94,9200.0,27.9019,27.908,27.8776,27.8837,9200.0
2012-07-13 13:15:00,45.95,45.98,45.93,45.93,55600.0,27.8898,27.908,27.8776,27.8776,55600.0
2012-07-13 13:20:00,45.92,45.92,45.89,45.9,8800.0,27.8716,27.8716,27.8534,27.8594,8800.0
2012-07-13 13:25:00,45.89,45.89,45.84,45.84,5700.0,27.8534,27.8534,27.823,27.823,5700.0
2012-07-13 13:30:00,45.84,45.84,45.8,45.8,4300.0,27.823,27.823,27.7987,27.7987,4300.0
2012-07-13 13:35:00,45.79,45.83,45.79,45.83,5100.0,27.7927,27.8169,27.7927,27.8169,5100.0
2012-07-13 13:40:00,45.83,45.89,45.83,45.89,5400.0,27.8169,27.8534,27.8169,27.8534,5400.0
2012-07-13 13:45:00,45.9,45.9,45.87,45.9,3000.0,27.8594,27.8594,27.8412,27.8594,3000.0
2012-07-13 13:50:00,45.89,45.9,45.86,45.9,6300.0,27.8534,27.8594,27.8351,27.8594,6300.0
2012-07-13 13:55:00,45.9,45.9,45.84,45.84,4800.0,27.8594,27.8594,27.823,27.823,4800.0
2012-07-13 14:00:00,45.84,45.88,45.83,45.84,9500.0,27.823,27.8473,27.8169,27.823,9500.0
2012-07-13 14:05:00,45.85,45.85,45.81,45.82,21000.0,27.8291,27.8291,27.8048,27.8109,21000.0
2012-07-13 14:10:00,45.82,45.83,45.81,45.81,1800.0,27.8109,27.8169,27.8048,27.8048,1800.0
2012-07-13 14:15:00,45.82,45.83,45.8,45.83,17000.0,27.8109,27.8169,27.7987,27.8169,17000.0
2012-07-13 14:20:00,45.83,45.83,45.79,45.79,9000.0,27.8169,27.8169,27.7927,27.7927,9000.0
2012-07-13 14:25:00,45.78,45.78,45.74,45.77,31000.0,27.7866,27.7866,27.7623,27.7805,31000.0
2012-07-13 14:30:00,45.77,45.78,45.75,45.77,20500.0,27.7805,27.7866,27.7684,27.7805,20500.0
2012-07-13 14:35:00,45.77,45.77,45.66,45.66,17700.0,27.7805,27.7805,27.7138,27.7138,17700.0
2012-07-13 14:40:00,45.67,45.71,45.67,45.68,24500.0,27.7198,27.7441,27.7198,27.7259,24500.0
2012-07-13 14:45:00,45.68,45.69,45.64,45.69,25700.0,27.7259,27.732,27.7016,27.732,25700.0
2012-07-13 14:50:00,45.69,45.7,45.69,45.69,9800.0,27.732,27.738,27.732,27.732,9800.0
2012-07-13 14:55:00,45.69,45.7,45.68,45.69,14900.0,27.732,27.738,27.7259,27.732,14900.0
2012-07-13 15:00:00,45.7,45.88,45.69,45.86,27900.0,27.738,27.8473,27.732,27.8351,27900.0
2012-07-13 15:05:00,45.87,45.87,45.78,45.81,41700.0,27.8412,27.8412,27.7866,27.8048,41700.0
2012-07-13 15:10:00,45.8,45.82,45.74,45.76,56400.0,27.7987,27.8109,27.7623,27.7744,56400.0
2012-07-13 15:15:00,45.76,45.77,45.73,45.76,32100.0,27.7744,27.7805,27.7562,27.7744,32100.0
2012-07-13 15:20:00,45.76,45.82,45.75,45.82,65300.0,27.7744,27.8109,27.7684,27.8109,65300.0
2012-07-13 15:25:00,45.82,45.83,45.77,45.8,17100.0,27.8109,27.8169,27.7805,27.7987,17100.0
2012-07-13 15:30:00,45.79,45.82,45.75,45.8,13800.0,27.7927,27.8109,27.7684,27.7987,13800.0
2012-07-13 15:35:00,45.8,45.81,45.76,45.76,28800.0,27.7987,27.8048,27.7744,27.7744,28800.0
2012-07-13 15:40:00,45.77,45.78,45.7,45.76,52500.0,27.7805,27.7866,27.738,27.7744,52500.0
2012-07-13 15:45:00,45.75,45.76,45.66,45.69,49000.0,27.7684,27.7744,27.7138,27.732,49000.0
2012-07-13 15:50:00,45.7,45.73,45.63,45.68,68900.0,27.738,27.7562,27.6955,27.7259,68900.0
2012-07-13 15:55:00,45.67,45.71,45.67,45.7,84300.0,27.7198,27.7441,27.7198,27.738,84300.0
2012-07-16 09:30:00,45.41,45.57,45.29,45.37,24400.0,27.562,27.6591,27.4892,27.5377,24400.0
2012-07-16 09:35:00,45.39,45.43,45.29,45.29,8700.0,27.5499,27.5742,27.4892,27.4892,8700.0
2012-07-16 09:40:00,45.31,45.39,45.24,45.3,11900.0,27.5013,27.5499,27.4588,27.4952,11900.0
2012-07-16 09:45:00,45.29,45.29,45.13,45.13,19600.0,27.4892,27.4892,27.3921,27.3921,19600.0
2012-07-16 09:50:00,45.16,45.17,45.02,45.08,40700.0,27.4103,27.4163,27.3253,27.3617,40700.0
2012-07-16 09:55:00,45.08,45.08,44.96,45.02,26300.0,27.3617,27.3617,27.2889,27.3253,26300.0
2012-07-16 10:00:00,45.03,45.06,44.94,44.95,24900.0,27.3314,27.3496,27.2767,27.2828,24900.0
2012-07-16 10:05:00,44.96,45.0,44.88,44.89,29600.0,27.2889,27.3132,27.2403,27.2464,29600.0
2012-07-16 10:10:00,44.92,45.09,44.92,45.07,19900.0,27.2646,27.3678,27.2646,27.3556,19900.0
2012-07-16 10:15:00,45.07,45.19,45.05,45.16,15400.0,27.3556,27.4285,27.3435,27.4103,15400.0
2012-07-16 10:20:00,45.17,45.3,45.15,45.25,26000.0,27.4163,27.4952,27.4042,27.4649,26000.0
2012-07-16 10:25:00,45.26,45.39,45.23,45.38,31000.0,27.471,27.5499,27.4528,27.5438,31000.0
2012-07-16 10:30:00,45.38,45.48,45.34,45.46,33000.0,27.5438,27.6045,27.5195,27.5924,33000.0
2012-07-16 10:35:00,45.48,45.6,45.46,45.51,33600.0,27.6045,27.6773,27.5924,27.6227,33600.0
2012-07-16 10:40:00,45.49,45.49,45.38,45.42,12100.0,27.6106,27.6106,27.5438,27.5681,12100.0
2012-07-16 10:45:00,45.45,45.49,45.39,45.4,13500.0,27.5863,27.6106,27.5499,27.5559,13500.0
2012-07-16 10:50:00,45.38,45.48,45.38,45.47,6800.0,27.5438,27.6045,27.5438,27.5984,6800.0
2012-07-16 10:55:00,45.48,45.53,45.43,45.45,21800.0,27.6045,27.6348,27.5742,27.5863,21800.0
2012-07-16 11:00:00,45.45,45.45,45.38,45.42,14500.0,27.5863,27.5863,27.5438,27.5681,14500.0
2012-07-16 11:05:00,45.42,45.42,45.37,45.38,12000.0,27.5681,27.5681,27.5377,27.5438,12000.0
2012-07-16 11:10:00,45.38,45.49,45.38,45.49,35300.0,27.5438,27.6106,27.5438,27.6106,35300.0
2012-07-16 11:15:00,45.5,45.6,45.48,45.58,19600.0,27.6166,27.6773,27.6045,27.6652,19600.0
2012-07-16 11:20:00,45.59,45.63,45.55,45.62,13000.0,27.6713,27.6955,27.647,27.6895,13000.0
2012-07-16 11:25:00,45.63,45.67,45.61,45.61,6400.0,27.6955,27.7198,27.6834,27.6834,6400.0
2012-07-16 11:30:00,45.61,45.64,45.56,45.57,9900.0,27.6834,27.7016,27.6531,27.6591,9900.0
2012-07-16 11:35:00,45.55,45.61,45.55,45.61,6300.0,27.647,27.6834,27.647,27.6834,6300.0
2012-07-16 11:40:00,45.59,45.62,45.51,45.54,8300.0,27.6713,27.6895,27.6227,27.6409,8300.0
2012-07-16 11:45:00,45.55,45.65,45.52,45.63,23100.0,27.647,27.7077,27.6288,27.6955,23100.0
2012-07-16 11:50:00,45.65,45.69,45.63,45.68,21900.0,27.7077,27.732,27.6955,27.7259,21900.0
2012-07-16 11:55:00,45.68,45.72,45.64,45.7,26700.0,27.7259,27.7502,27.7016,27.738,26700.0
2012-07-16 12:00:00,45.71,45.72,45.67,45.71,10300.0,27.7441,27.7502,27.7198,27.7441,10300.0
2012-07-16 12:05:00,45.72,45.72,45.57,45.57,37000.0,27.7502,27.7502,27.6591,27.6591,37000.0
2012-07-16 12:10:00,45.57,45.59,45.52,45.58,27100.0,27.6591,27.6713,27.6288,27.6652,27100.0
2012-07-16 12:15:00,45.58,45.59,45.55,45.59,24400.0,27.6652,27.6713,27.647,27.6713,24400.0
2012-07-16 12:20:00,45.6,45.62,45.58,45.6,5800.0,27.6773,27.6895,27.6652,27.6773,5800.0
2012-07-16 12:25:00,45.59,45.62,45.56,45.62,10300.0,27.6713,27.6895,27.6531,27.6895,10300.0
2012-07-16 12:30:00,45.6,45.65,45.6,45.62,6400.0,27.6773,27.7077,27.6773,27.6895,6400.0
2012-07-16 12:35:00,45.64,45.65,45.46,45.5,30700.0,27.7016,27.7077,27.5924,27.6166,30700.0
2012-07-16 12:40:00,45.5,45.52,45.5,45.51,4200.0,27.6166,27.6288,27.6166,27.6227,4200.0
2012-07-16 12:45:00,45.5,45.57,45.5,45.57,16600.0,27.6166,27.6591,27.6166,27.6591,16600.0
2012-07-16 12:50:00,45.57,45.61,45.54,45.59,10600.0,27.6591,27.6834,27.6409,27.6713,10600.0
2012-07-16 12:55:00,45.58,45.63,45.57,45.63,6000.0,27.6652,27.6955,27.6591,27.6955,6000.0
2012-07-16 13:00:00,45.63,45.65,45.61,45.62,6700.0,27.6955,27.7077,27.6834,27.6895,6700.0
2012-07-16 13:05:00,45.61,45.63,45.59,45.62,6600.0,27.6834,27.6955,27.6713,27.6895,6600.0
2012-07-16 13:10:00,45.6,45.64,45.59,45.62,6800.0,27.6773,27.7016,27.6713,27.6895,6800.0
2012-07-16 13:15:00,45.64,45.64,45.59,45.61,9400.0,27.7016,27.7016,27.6713,27.6834,9400.0
2012-07-16 13:20:00,45.6,45.62,45.59,45.59,23300.0,27.6773,27.6895,27.6713,27.6713,23300.0
2012-07-16 13:25:00,45.6,45.73,45.6,45.69,27800.0,27.6773,27.7562,27.6773,27.732,27800.0
2012-07-16 13:30:00,45.7,45.74,45.69,45.74,10900.0,27.738,27.7623,27.732,27.7623,10900.0
2012-07-16 13:35:00,45.75,45.78,45.73,45.73,9900.0,27.7684,27.7866,27.7562,27.7562,9900.0
2012-07-16 13:40:00,45.71,45.76,45.71,45.73,10400.0,27.7441,27.7744,27.7441,27.7562,10400.0
2012-07-16 13:45:00,45.71,45.83,45.71,45.76,15600.0,27.7441,27.8169,27.7441,27.7744,15600.0
2012-07-16 13:50:00,45.74,45.76,45.7,45.73,12600.0,27.7623,27.7744,27.738,27.7562,12600.0
2012-07-16 13:55:00,45.74,45.77,45.73,45.74,11700.0,27.7623,27.7805,27.7562,27.7623,11700.0
2012-07-16 14:00:00,45.73,45.78,45.71,45.71,28400.0,27.7562,27.7866,27.7441,27.7441,28400.0
2012-07-16 14:05:00,45.71,45.74,45.71,45.74,8300.0,27.7441,27.7623,27.7441,27.7623,8300.0
2012-07-16 14:10:00,45.74,45.76,45.68,45.68,13100.0,27.7623,27.7744,27.7259,27.7259,13100.0
2012-07-16 14:15:00,45.68,45.74,45.66,45.72,22800.0,27.7259,27.7623,27.7138,27.7502,22800.0
2012-07-16 14:20:00,45.72,45.72,45.68,45.68,10400.0,27.7502,27.7502,27.7259,27.7259,10400.0
2012-07-16 14:25:00,45.68,45.68,45.66,45.66,5900.0,27.7259,27.7259,27.7138,27.7138,5900.0
2012-07-16 14:30:00,45.67,45.68,45.6,45.6,15300.0,27.7198,27.7259,27.6773,27.6773,15300.0
2012-07-16 14:35:00,45.61,45.62,45.59,45.59,9300.0,27.6834,27.6895,27.6713,27.6713,9300.0
2012-07-16 14:40:00,45.6,45.62,45.59,45.61,14600.0,27.6773,27.6895,27.6713,27.6834,14600.0
2012-07-16 14:45:00,45.61,45.61,45.59,45.6,15300.0,27.6834,27.6834,27.6713,27.6773,15300.0
2012-07-16 14:50:00,45.59,45.64,45.49,45.52,39700.0,27.6713,27.7016,27.6106,27.6288,39700.0
2012-07-16 14:55:00,45.51,45.54,45.51,45.53,5000.0,27.6227,27.6409,27.6227,27.6348,5000.0
2012-07-16 15:00:00,45.54,45.55,45.48,45.55,24000.0,27.6409,27.647,27.6045,27.647,24000.0
2012-07-16 15:05:00,45.56,45.59,45.55,45.55,12000.0,27.6531,27.6713,27.647,27.647,12000.0
2012-07-16 15:10:00,45.54,45.59,45.54,45.59,12100.0,27.6409,27.6713,27.6409,27.6713,12100.0
2012-07-16 15:15:00,45.6,45.63,45.58,45.62,11700.0,27.6773,27.6955,27.6652,27.6895,11700.0
2012-07-16 15:20:00,45.62,45.69,45.62,45.68,19800.0,27.6895,27.732,27.6895,27.7259,19800.0
2012-07-16 15:25:00,45.67,45.7,45.65,45.65,15300.0,27.7198,27.738,27.7077,27.7077,15300.0
2012-07-16 15:30:00,45.64,45.68,45.58,45.67,24600.0,27.7016,27.7259,27.6652,27.7198,24600.0
2012-07-16 15:35:00,45.67,45.68,45.53,45.56,33400.0,27.7198,27.7259,27.6348,27.6531,33400.0
2012-07-16 15:40:00,45.55,45.55,45.49,45.53,32000.0,27.647,27.647,27.6106,27.6348,32000.0
2012-07-16 15:45:00,45.53,45.54,45.49,45.52,31800.0,27.6348,27.6409,27.6106,27.6288,31800.0
2012-07-16 15:50:00,45.53,45.57,45.5,45.54,59600.0,27.6348,27.6591,27.6166,27.6409,59600.0
2012-07-16 15:55:00,45.55,45.59,45.52,45.57,151200.0,27.647,27.6713,27.6288,27.6591,151200.0
2012-07-17 09:30:00,45.96,46.0,45.78,45.82,30300.0,27.8958,27.9201,27.7866,27.8109,30300.0
2012-07-17 09:35:00,45.89,45.94,45.79,45.89,19200.0,27.8534,27.8837,27.7927,27.8534,19200.0
2012-07-17 09:40:00,45.85,45.85,45.71,45.81,49300.0,27.8291,27.8291,27.7441,27.8048,49300.0
2012-07-17 09:45:00,45.81,45.87,45.7,45.8,38500.0,27.8048,27.8412,27.738,27.7987,38500.0
2012-07-17 09:50:00,45.77,45.96,45.75,45.9,138200.0,27.7805,27.8958,27.7684,27.8594,138200.0
2012-07-17 09:55:00,45.93,46.06,45.93,46.04,29200.0,27.8776,27.9565,27.8776,27.9444,29200.0
2012-07-17 10:00:00,46.02,46.02,45.63,45.66,38100.0,27.9323,27.9323,27.6955,27.7138,38100.0
2012-07-17 10:05:00,45.63,45.85,45.61,45.85,40900.0,27.6955,27.8291,27.6834,27.8291,40900.0
2012-07-17 10:10:00,45.81,45.92,45.77,45.9,13400.0,27.8048,27.8716,27.7805,27.8594,13400.0
2012-07-17 10:15:00,45.89,45.89,45.8,45.86,15700.0,27.8534,27.8534,27.7987,27.8351,15700.0
2012-07-17 10:20:00,45.85,45.9,45.82,45.87,21400.0,27.8291,27.8594,27.8109,27.8412,21400.0
2012-07-17 10:25:00,45.85,45.87,45.81,45.86,12300.0,27.8291,27.8412,27.8048,27.8351,12300.0
2012-07-17 10:30:00,45.84,45.87,45.77,45.8,15700.0,27.823,27.8412,27.7805,27.7987,15700.0
2012-07-17 10:35:00,45.79,45.84,45.48,45.49,70600.0,27.7927,27.823,27.6045,27.6106,70600.0
2012-07-17 10:40:00,45.5,45.57,45.46,45.52,22800.0,27.6166,27.6591,27.5924,27.6288,22800.0
2012-07-17 10:45:00,45.51,45.58,45.41,45.57,10500.0,27.6227,27.6652,27.562,27.6591,10500.0
2012-07-17 10:50:00,45.58,45.66,45.53,45.64,14500.0,27.6652,27.7138,27.6348,27.7016,14500.0
2012-07-17 10:55:00,45.64,45.72,45.62,45.7,32500.0,27.7016,27.7502,27.6895,27.738,32500.0
2012-07-17 11:00:00,45.69,45.77,45.66,45.7,296400.0,27.732,27.7805,27.7138,27.738,296400.0
2012-07-17 11:05:00,45.7,45.72,45.66,45.69,66500.0,27.738,27.7502,27.7138,27.732,66500.0
2012-07-17 11:10:00,45.68,45.75,45.68,45.68,8500.0,27.7259,27.7684,27.7259,27.7259,8500.0
2012-07-17 11:15:00,45.67,45.71,45.67,45.69,16700.0,27.7198,27.7441,27.7198,27.732,16700.0
2012-07-17 11:20:00,45.69,45.74,45.68,45.68,8900.0,27.732,27.7623,27.7259,27.7259,8900.0
2012-07-17 11:25:00,45.69,45.7,45.64,45.66,22000.0,27.732,27.738,27.7016,27.7138,22000.0
2012-07-17 11:30:00,45.66,45.77,45.64,45.76,213600.0,27.7138,27.7805,27.7016,27.7744,213600.0
2012-07-17 11:35:00,45.73,45.93,45.73,45.91,18300.0,27.7562,27.8776,27.7562,27.8655,18300.0
2012-07-17 11:40:00,45.91,46.06,45.9,46.06,13500.0,27.8655,27.9565,27.8594,27.9565,13500.0
2012-07-17 11:45:00,46.05,46.07,46.01,46.01,9000.0,27.9505,27.9626,27.9262,27.9262,9000.0
2012-07-17 11:50:00,46.02,46.03,45.97,46.0,8100.0,27.9323,27.9383,27.9019,27.9201,8100.0
2012-07-17 11:55:00,46.0,46.08,45.97,46.08,19100.0,27.9201,27.9687,27.9019,27.9687,19100.0
2012-07-17 12:00:00,46.09,46.12,45.99,45.99,72700.0,27.9747,27.993,27.914,27.914,72700.0
2012-07-17 12:05:00,46.0,46.0,45.91,45.91,112200.0,27.9201,27.9201,27.8655,27.8655,112200.0
2012-07-17 12:10:00,45.94,45.95,45.87,45.87,10400.0,27.8837,27.8898,27.8412,27.8412,10400.0
2012-07-17 12:15:00,45.87,45.93,45.87,45.92,11100.0,27.8412,27.8776,27.8412,27.8716,11100.0
2012-07-17 12:20:00,45.91,46.03,45.91,46.0,10100.0,27.8655,27.9383,27.8655,27.9201,10100.0
2012-07-17 12:25:00,45.98,46.03,45.95,46.0,5300.0,27.908,27.9383,27.8898,27.9201,5300.0
2012-07-17 12:30:00,46.01,46.07,46.01,46.05,27400.0,27.9262,27.9626,27.9262,27.9505,27400.0
2012-07-17 12:35:00,46.05,46.07,46.0,46.01,12600.0,27.9505,27.9626,27.9201,27.9262,12600.0
2012-07-17 12:40:00,45.98,45.99,45.95,45.99,51100.0,27.908,27.914,27.8898,27.914,51100.0
2012-07-17 12:45:00,46.0,46.03,45.99,46.0,6300.0,27.9201,27.9383,27.914,27.9201,6300.0
2012-07-17 12:50:00,46.0,46.01,45.96,45.99,8800.0,27.9201,27.9262,27.8958,27.914,8800.0
2012-07-17 12:55:00,45.98,45.98,45.88,45.88,16600.0,27.908,27.908,27.8473,27.8473,16600.0
2012-07-17 13:00:00,45.87,45.96,45.86,45.96,11200.0,27.8412,27.8958,27.8351,27.8958,11200.0
2012-07-17 13:05:00,45.97,45.99,45.94,45.96,28400.0,27.9019,27.914,27.8837,27.8958,28400.0
2012-07-17 13:10:00,45.96,45.97,45.93,45.97,43100.0,27.8958,27.9019,27.8776,27.9019,43100.0
2012-07-17 13:15:00,45.94,46.0,45.94,45.94,31100.0,27.8837,27.9201,27.8837,27.8837,31100.0
2012-07-17 13:20:00,45.95,46.03,45.9,46.02,23700.0,27.8898,27.9383,27.8594,27.9323,23700.0
2012-07-17 13:25:00,46.02,46.06,45.99,46.03,16200.0,27.9323,27.9565,27.914,27.9383,16200.0
2012-07-17 13:30:00,46.03,46.11,46.03,46.09,44700.0,27.9383,27.9869,27.9383,27.9747,44700.0
2012-07-17 13:35:00,46.09,46.09,46.05,46.05,5500.0,27.9747,27.9747,27.9505,27.9505,5500.0
2012-07-17 13:40:00,46.06,46.14,46.06,46.14,10100.0,27.9565,28.0051,27.9565,28.0051,10100.0
2012-07-17 13:45:00,46.14,46.18,46.12,46.15,19000.0,28.0051,28.0294,27.993,28.0112,19000.0
2012-07-17 13:50:00,46.14,46.14,46.0,46.04,56000.0,28.0051,28.0051,27.9201,27.9444,56000.0
2012-07-17 13:55:00,46.03,46.03,45.97,45.99,6600.0,27.9383,27.9383,27.9019,27.914,6600.0
2012-07-17 14:00:00,46.0,46.1,45.98,46.09,13700.0,27.9201,27.9808,27.908,27.9747,13700.0
2012-07-17 14:05:00,46.07,46.08,46.0,46.05,32000.0,27.9626,27.9687,27.9201,27.9505,32000.0
2012-07-17 14:10:00,46.05,46.05,45.92,46.0,103300.0,27.9505,27.9505,27.8716,27.9201,103300.0
2012-07-17 14:15:00,46.0,46.05,46.0,46.02,26300.0,27.9201,27.9505,27.9201,27.9323,26300.0
2012-07-17 14:20:00,46.02,46.13,46.02,46.09,22900.0,27.9323,27.999,27.9323,27.9747,22900.0
2012-07-17 14:25:00,46.07,46.1,45.99,46.09,19900.0,27.9626,27.9808,27.914,27.9747,19900.0
2012-07-17 14:30:00,46.1,46.16,46.1,46.15,16800.0,27.9808,28.0172,27.9808,28.0112,16800.0
2012-07-17 14:35:00,46.15,46.16,46.13,46.14,6800.0,28.0112,28.0172,27.999,28.0051,6800.0
2012-07-17 14:40:00,46.14,46.18,46.14,46.18,12300.0,28.0051,28.0294,28.0051,28.0294,12300.0
2012-07-17 14:45:00,46.18,46.21,46.14,46.18,19500.0,28.0294,28.0476,28.0051,28.0294,19500.0
2012-07-17 14:50:00,46.17,46.18,46.09,46.13,58600.0,28.0233,28.0294,27.9747,27.999,58600.0
2012-07-17 14:55:00,46.14,46.26,46.14,46.22,29600.0,28.0051,28.0779,28.0051,28.0537,29600.0
2012-07-17 15:00:00,46.21,46.24,46.14,46.14,24200.0,28.0476,28.0658,28.0051,28.0051,24200.0
2012-07-17 15:05:00,46.13,46.13,46.01,46.04,56800.0,27.999,27.999,27.9262,27.9444,56800.0
2012-07-17 15:10:00,46.03,46.08,46.0,46.0,12500.0,27.9383,27.9687,27.9201,27.9201,12500.0
2012-07-17 15:15:00,46.0,46.06,45.99,46.04,20300.0,27.9201,27.9565,27.914,27.9444,20300.0
2012-07-17 15:20:00,46.03,46.04,45.98,46.01,20100.0,27.9383,27.9444,27.908,27.9262,20100.0
2012-07-17 15:25:00,46.01,46.01,45.81,45.86,24700.0,27.9262,27.9262,27.8048,27.8351,24700.0
2012-07-17 15:30:00,45.85,45.98,45.84,45.98,21200.0,27.8291,27.908,27.823,27.908,21200.0
2012-07-17 15:35:00,45.98,45.98,45.85,45.87,49900.0,27.908,27.908,27.8291,27.8412,49900.0
2012-07-17 15:40:00,45.88,45.94,45.88,45.92,25900.0,27.8473,27.8837,27.8473,27.8716,25900.0
2012-07-17 15:45:00,45.91,46.06,45.9,46.02,32000.0,27.8655,27.9565,27.8594,27.9323,32000.0
2012-07-17 15:50:00,46.03,46.09,45.97,45.98,86000.0,27.9383,27.9747,27.9019,27.908,86000.0
2012-07-17 15:55:00,45.98,46.02,45.95,46.02,93700.0,27.908,27.9323,27.8898,27.9323,93700.0
2012-07-18 09:30:00,45.96,46.54,45.88,46.54,36200.0,27.8958,28.2479,27.8473,28.2479,36200.0
2012-07-18 09:35:00,46.54,46.74,46.49,46.55,61400.0,28.2479,28.3693,28.2175,28.2539,61400.0
2012-07-18 09:40:00,46.54,46.74,46.52,46.73,89700.0,28.2479,28.3693,28.2357,28.3632,89700.0
2012-07-18 09:45:00,46.71,46.85,46.64,46.83,46100.0,28.3511,28.436,28.3086,28.4239,46100.0
2012-07-18 09:50:00,46.84,47.29,46.84,47.27,79100.0,28.43,28.7031,28.43,28.691,79100.0
2012-07-18 09:55:00,47.27,47.37,47.23,47.32,54900.0,28.691,28.7517,28.6667,28.7213,54900.0
2012-07-18 10:00:00,47.34,47.5,47.26,47.38,52900.0,28.7334,28.8306,28.6849,28.7577,52900.0
2012-07-18 10:05:00,47.37,47.43,47.33,47.42,42300.0,28.7517,28.7881,28.7274,28.782,42300.0
2012-07-18 10:10:00,47.46,47.5,47.33,47.36,40100.0,28.8063,28.8306,28.7274,28.7456,40100.0
2012-07-18 10:15:00,47.36,47.46,47.35,47.4,28100.0,28.7456,28.8063,28.7395,28.7699,28100.0
2012-07-18 10:20:00,47.41,47.5,47.4,47.41,24800.0,28.7759,28.8306,28.7699,28.7759,24800.0
2012-07-18 10:25:00,47.39,47.51,47.39,47.47,31800.0,28.7638,28.8366,28.7638,28.8123,31800.0
2012-07-18 10:30:00,47.44,47.46,47.28,47.28,38400.0,28.7941,28.8063,28.697,28.697,38400.0
2012-07-18 10:35:00,47.3,47.48,47.28,47.47,37100.0,28.7092,28.8184,28.697,28.8123,37100.0
2012-07-18 10:40:00,47.47,47.62,47.47,47.61,64400.0,28.8123,28.9034,28.8123,28.8973,64400.0
2012-07-18 10:45:00,47.6,47.67,47.59,47.65,42200.0,28.8913,28.9337,28.8852,28.9216,42200.0
2012-07-18 10:50:00,47.65,47.76,47.64,47.76,31100.0,28.9216,28.9884,28.9155,28.9884,31100.0
2012-07-18 10:55:00,47.76,47.79,47.66,47.74,65100.0,28.9884,29.0066,28.9277,28.9762,65100.0
2012-07-18 11:00:00,47.73,47.88,47.73,47.84,39000.0,28.9702,29.0612,28.9702,29.0369,39000.0
2012-07-18 11:05:00,47.83,47.85,47.74,47.79,28500.0,29.0309,29.043,28.9762,29.0066,28500.0
2012-07-18 11:10:00,47.79,47.87,47.77,47.84,28400.0,29.0066,29.0551,28.9944,29.0369,28400.0
2012-07-18 11:15:00,47.87,47.88,47.82,47.86,14600.0,29.0551,29.0612,29.0248,29.0491,14600.0
2012-07-18 11:20:00,47.87,47.87,47.84,47.86,15600.0,29.0551,29.0551,29.0369,29.0491,15600.0
2012-07-18 11:25:00,47.85,47.86,47.81,47.83,25600.0,29.043,29.0491,29.0187,29.0309,25600.0
2012-07-18 11:30:00,47.83,48.0,47.83,47.98,41800.0,29.0309,29.134,29.0309,29.1219,41800.0
2012-07-18 11:35:00,47.97,48.05,47.97,48.05,36900.0,29.1158,29.1644,29.1158,29.1644,36900.0
2012-07-18 11:40:00,48.05,48.06,47.8,47.82,59200.0,29.1644,29.1705,29.0126,29.0248,59200.0
2012-07-18 11:45:00,47.82,47.92,47.79,47.92,17500.0,29.0248,29.0855,29.0066,29.0855,17500.0
2012-07-18 11:50:00,47.93,48.03,47.93,48.02,14200.0,29.0916,29.1522,29.0916,29.1462,14200.0
2012-07-18 11:55:00,48.03,48.07,48.01,48.06,11800.0,29.1522,29.1765,29.1401,29.1705,11800.0
2012-07-18 12:00:00,48.06,48.21,48.05,48.18,42200.0,29.1705,29.2615,29.1644,29.2433,42200.0
2012-07-18 12:05:00,48.19,48.24,48.1,48.23,30600.0,29.2494,29.2797,29.1947,29.2736,30600.0
2012-07-18 12:10:00,48.25,48.26,48.2,48.26,19800.0,29.2858,29.2918,29.2554,29.2918,19800.0
2012-07-18 12:15:00,48.27,48.29,48.18,48.23,28900.0,29.2979,29.3101,29.2433,29.2736,28900.0
2012-07-18 12:20:00,48.22,48.3,48.18,48.27,43300.0,29.2676,29.3161,29.2433,29.2979,43300.0
2012-07-18 12:25:00,48.26,48.29,48.21,48.29,15200.0,29.2918,29.3101,29.2615,29.3101,15200.0
2012-07-18 12:30:00,48.29,48.46,48.28,48.4,54100.0,29.3101,29.4132,29.304,29.3768,54100.0
2012-07-18 12:35:00,48.41,48.44,48.29,48.31,47800.0,29.3829,29.4011,29.3101,29.3222,47800.0
2012-07-18 12:40:00,48.31,48.41,48.31,48.4,15300.0,29.3222,29.3829,29.3222,29.3768,15300.0
2012-07-18 12:45:00,48.4,48.41,48.35,48.37,15900.0,29.3768,29.3829,29.3465,29.3586,15900.0
2012-07-18 12:50:00,48.36,48.41,48.36,48.41,19400.0,29.3525,29.3829,29.3525,29.3829,19400.0
2012-07-18 12:55:00,48.41,48.47,48.41,48.43,28100.0,29.3829,29.4193,29.3829,29.395,28100.0
2012-07-18 13:00:00,48.44,48.46,48.32,48.35,19200.0,29.4011,29.4132,29.3283,29.3465,19200.0
2012-07-18 13:05:00,48.35,48.4,48.35,48.39,17300.0,29.3465,29.3768,29.3465,29.3708,17300.0
2012-07-18 13:10:00,48.39,48.43,48.39,48.43,12000.0,29.3708,29.395,29.3708,29.395,12000.0
2012-07-18 13:15:00,48.41,48.49,48.41,48.48,26600.0,29.3829,29.4314,29.3829,29.4254,26600.0
2012-07-18 13:20:00,48.47,48.51,48.46,48.49,23500.0,29.4193,29.4436,29.4132,29.4314,23500.0
2012-07-18 13:25:00,48.5,48.55,48.46,48.46,27000.0,29.4375,29.4679,29.4132,29.4132,27000.0
2012-07-18 13:30:00,48.46,48.46,48.37,48.41,33700.0,29.4132,29.4132,29.3586,29.3829,33700.0
2012-07-18 13:35:00,48.4,48.41,48.22,48.25,54600.0,29.3768,29.3829,29.2676,29.2858,54600.0
2012-07-18 13:40:00,48.24,48.31,48.21,48.29,23600.0,29.2797,29.3222,29.2615,29.3101,23600.0
2012-07-18 13:45:00,48.28,48.4,48.28,48.39,20700.0,29.304,29.3768,29.304,29.3708,20700.0
2012-07-18 13:50:00,48.4,48.42,48.32,48.35,32600.0,29.3768,29.389,29.3283,29.3465,32600.0
2012-07-18 13:55:00,48.34,48.37,48.3,48.36,15300.0,29.3404,29.3586,29.3161,29.3525,15300.0
2012-07-18 14:00:00,48.36,48.43,48.33,48.43,23700.0,29.3525,29.395,29.3343,29.395,23700.0
2012-07-18 14:05:00,48.43,48.55,48.43,48.52,37600.0,29.395,29.4679,29.395,29.4497,37600.0
2012-07-18 14:10:00,48.52,48.55,48.52,48.54,28100.0,29.4497,29.4679,29.4497,29.4618,28100.0
2012-07-18 14:15:00,48.53,48.67,48.53,48.65,55500.0,29.4557,29.5407,29.4557,29.5286,55500.0
2012-07-18 14:20:00,48.66,48.72,48.62,48.66,41900.0,29.5346,29.571,29.5104,29.5346,41900.0
2012-07-18 14:25:00,48.66,48.68,48.63,48.65,19500.0,29.5346,29.5468,29.5164,29.5286,19500.0
2012-07-18 14:30:00,48.66,48.67,48.53,48.61,40800.0,29.5346,29.5407,29.4557,29.5043,40800.0
2012-07-18 14:35:00,48.6,48.62,48.54,48.56,23500.0,29.4982,29.5104,29.4618,29.4739,23500.0
2012-07-18 14:40:00,48.56,48.56,48.42,48.45,64900.0,29.4739,29.4739,29.389,29.4072,64900.0
2012-07-18 14:45:00,48.47,48.48,48.37,48.44,33100.0,29.4193,29.4254,29.3586,29.4011,33100.0
2012-07-18 14:50:00,48.43,48.46,48.4,48.45,27000.0,29.395,29.4132,29.3768,29.4072,27000.0
2012-07-18 14:55:00,48.45,48.49,48.4,48.49,19100.0,29.4072,29.4314,29.3768,29.4314,19100.0
2012-07-18 15:00:00,48.49,48.53,48.48,48.53,28800.0,29.4314,29.4557,29.4254,29.4557,28800.0
2012-07-18 15:05:00,48.53,48.62,48.53,48.61,53600.0,29.4557,29.5104,29.4557,29.5043,53600.0
2012-07-18 15:10:00,48.61,48.7,48.6,48.67,35600.0,29.5043,29.5589,29.4982,29.5407,35600.0
2012-07-18 15:15:00,48.66,48.7,48.64,48.69,29500.0,29.5346,29.5589,29.5225,29.5528,29500.0
2012-07-18 15:20:00,48.7,48.77,48.61,48.63,48400.0,29.5589,29.6014,29.5043,29.5164,48400.0
2012-07-18 15:25:00,48.64,48.73,48.58,48.71,45700.0,29.5225,29.5771,29.4861,29.565,45700.0
2012-07-18 15:30:00,48.7,48.79,48.65,48.65,59100.0,29.5589,29.6135,29.5286,29.5286,59100.0
2012-07-18 15:35:00,48.65,48.72,48.64,48.65,41300.0,29.5286,29.571,29.5225,29.5286,41300.0
2012-07-18 15:40:00,48.64,48.77,48.64,48.74,60800.0,29.5225,29.6014,29.5225,29.5832,60800.0
2012-07-18 15:45:00,48.75,48.75,48.53,48.61,76500.0,29.5893,29.5893,29.4557,29.5043,76500.0
2012-07-18 15:50:00,48.62,48.72,48.59,48.63,154700.0,29.5104,29.571,29.4921,29.5164,154700.0
2012-07-18 15:55:00,48.63,48.7,48.57,48.69,146700.0,29.5164,29.5589,29.48,29.5528,146700.0
2012-07-19 09:30:00,48.86,48.96,48.55,48.65,40400.0,29.656,29.7167,29.4679,29.5286,40400.0
2012-07-19 09:35:00,48.67,48.95,48.67,48.93,28000.0,29.5407,29.7106,29.5407,29.6985,28000.0
2012-07-19 09:40:00,48.89,49.04,48.88,48.93,40300.0,29.6742,29.7653,29.6682,29.6985,40300.0
2012-07-19 09:45:00,48.91,48.91,48.74,48.78,39300.0,29.6864,29.6864,29.5832,29.6075,39300.0
2012-07-19 09:50:00,48.81,48.94,48.81,48.93,22100.0,29.6257,29.7046,29.6257,29.6985,22100.0
2012-07-19 09:55:00,48.93,48.94,48.83,48.94,23300.0,29.6985,29.7046,29.6378,29.7046,23300.0
2012-07-19 10:00:00,48.9,48.94,48.79,48.94,30300.0,29.6803,29.7046,29.6135,29.7046,30300.0
2012-07-19 10:05:00,48.91,48.93,48.75,48.81,30200.0,29.6864,29.6985,29.5893,29.6257,30200.0
2012-07-19 10:10:00,48.82,48.82,48.59,48.77,51400.0,29.6317,29.6317,29.4921,29.6014,51400.0
2012-07-19 10:15:00,48.76,48.88,48.76,48.87,31800.0,29.5953,29.6682,29.5953,29.6621,31800.0
2012-07-19 10:20:00,48.88,48.93,48.77,48.78,29200.0,29.6682,29.6985,29.6014,29.6075,29200.0
2012-07-19 10:25:00,48.77,48.77,48.68,48.72,45300.0,29.6014,29.6014,29.5468,29.571,45300.0
2012-07-19 10:30:00,48.69,48.77,48.69,48.73,28400.0,29.5528,29.6014,29.5528,29.5771,28400.0
2012-07-19 10:35:00,48.74,48.76,48.63,48.76,35300.0,29.5832,29.5953,29.5164,29.5953,35300.0
2012-07-19 10:40:00,48.78,48.87,48.68,48.83,45500.0,29.6075,29.6621,29.5468,29.6378,45500.0
2012-07-19 10:45:00,48.82,48.86,48.75,48.85,59600.0,29.6317,29.656,29.5893,29.65,59600.0
2012-07-19 10:50:00,48.85,48.85,48.77,48.8,16500.0,29.65,29.65,29.6014,29.6196,16500.0
2012-07-19 10:55:00,48.8,48.83,48.78,48.78,5900.0,29.6196,29.6378,29.6075,29.6075,5900.0
2012-07-19 11:00:00,48.79,48.93,48.79,48.92,31000.0,29.6135,29.6985,29.6135,29.6924,31000.0
2012-07-19 11:05:00,48.91,48.92,48.86,48.9,22600.0,29.6864,29.6924,29.656,29.6803,22600.0
2012-07-19 11:10:00,48.89,48.94,48.88,48.93,9900.0,29.6742,29.7046,29.6682,29.6985,9900.0
2012-07-19 11:15:00,48.93,48.94,48.9,48.91,7200.0,29.6985,29.7046,29.6803,29.6864,7200.0
2012-07-19 11:20:00,48.9,48.91,48.86,48.88,20200.0,29.6803,29.6864,29.656,29.6682,20200.0
2012-07-19 11:25:00,48.89,48.92,48.89,48.92,5900.0,29.6742,29.6924,29.6742,29.6924,5900.0
2012-07-19 11:30:00,48.93,48.97,48.92,48.96,10900.0,29.6985,29.7228,29.6924,29.7167,10900.0
2012-07-19 11:35:00,48.96,49.05,48.95,49.04,13700.0,29.7167,29.7713,29.7106,29.7653,13700.0
2012-07-19 11:40:00,49.04,49.08,49.03,49.04,8700.0,29.7653,29.7896,29.7592,29.7653,8700.0
2012-07-19 11:45:00,49.03,49.06,48.98,49.04,14300.0,29.7592,29.7774,29.7289,29.7653,14300.0
2012-07-19 11:50:00,49.03,49.11,49.03,49.08,9200.0,29.7592,29.8078,29.7592,29.7896,9200.0
2012-07-19 11:55:00,49.1,49.14,49.09,49.11,10800.0,29.8017,29.826,29.7956,29.8078,10800.0
2012-07-19 12:00:00,49.11,49.14,49.1,49.12,10400.0,29.8078,29.826,29.8017,29.8138,10400.0
2012-07-19 12:05:00,49.13,49.16,49.09,49.09,20600.0,29.8199,29.8381,29.7956,29.7956,20600.0
2012-07-19 12:10:00,49.1,49.1,49.01,49.06,14900.0,29.8017,29.8017,29.7471,29.7774,14900.0
2012-07-19 12:15:00,49.07,49.14,49.07,49.1,11700.0,29.7835,29.826,29.7835,29.8017,11700.0
2012-07-19 12:20:00,49.12,49.14,49.09,49.1,10400.0,29.8138,29.826,29.7956,29.8017,10400.0
2012-07-19 12:25:00,49.09,49.2,49.09,49.2,31500.0,29.7956,29.8624,29.7956,29.8624,31500.0
2012-07-19 12:30:00,49.18,49.2,49.15,49.18,17200.0,29.8502,29.8624,29.832,29.8502,17200.0
2012-07-19 12:35:00,49.18,49.18,49.13,49.13,7400.0,29.8502,29.8502,29.8199,29.8199,7400.0
2012-07-19 12:40:00,49.14,49.16,49.12,49.13,17300.0,29.826,29.8381,29.8138,29.8199,17300.0
2012-07-19 12:45:00,49.12,49.15,49.11,49.12,7500.0,29.8138,29.832,29.8078,29.8138,7500.0
2012-07-19 12:50:00,49.12,49.16,49.11,49.13,19000.0,29.8138,29.8381,29.8078,29.8199,19000.0
2012-07-19 12:55:00,49.13,49.15,49.09,49.12,15800.0,29.8199,29.832,29.7956,29.8138,15800.0
2012-07-19 13:00:00,49.1,49.2,49.1,49.18,13400.0,29.8017,29.8624,29.8017,29.8502,13400.0
2012-07-19 13:05:00,49.19,49.22,49.19,49.19,6900.0,29.8563,29.8745,29.8563,29.8563,6900.0
2012-07-19 13:10:00,49.21,49.25,49.19,49.22,34700.0,29.8685,29.8927,29.8563,29.8745,34700.0
2012-07-19 13:15:00,49.22,49.24,49.2,49.21,11900.0,29.8745,29.8867,29.8624,29.8685,11900.0
2012-07-19 13:20:00,49.21,49.24,49.18,49.21,6100.0,29.8685,29.8867,29.8502,29.8685,6100.0
2012-07-19 13:25:00,49.21,49.23,49.21,49.23,14600.0,29.8685,29.8806,29.8685,29.8806,14600.0
2012-07-19 13:30:00,49.23,49.26,49.21,49.25,21500.0,29.8806,29.8988,29.8685,29.8927,21500.0
2012-07-19 13:35:00,49.25,49.26,49.17,49.18,20200.0,29.8927,29.8988,29.8442,29.8502,20200.0
2012-07-19 13:40:00,49.18,49.26,49.18,49.25,20300.0,29.8502,29.8988,29.8502,29.8927,20300.0
2012-07-19 13:45:00,49.24,49.25,49.06,49.15,59700.0,29.8867,29.8927,29.7774,29.832,59700.0
2012-07-19 13:50:00,49.15,49.17,49.1,49.1,11200.0,29.832,29.8442,29.8017,29.8017,11200.0
2012-07-19 13:55:00,49.12,49.12,48.91,49.01,56000.0,29.8138,29.8138,29.6864,29.7471,56000.0
2012-07-19 14:00:00,49.03,49.09,49.0,49.07,16700.0,29.7592,29.7956,29.741,29.7835,16700.0
2012-07-19 14:05:00,49.05,49.1,48.98,49.08,19200.0,29.7713,29.8017,29.7289,29.7896,19200.0
2012-07-19 14:10:00,49.09,49.15,49.04,49.15,12300.0,29.7956,29.832,29.7653,29.832,12300.0
2012-07-19 14:15:00,49.13,49.15,49.02,49.02,18200.0,29.8199,29.832,29.7531,29.7531,18200.0
2012-07-19 14:20:00,49.02,49.03,48.98,48.99,19700.0,29.7531,29.7592,29.7289,29.7349,19700.0
2012-07-19 14:25:00,48.99,49.02,48.98,48.99,13600.0,29.7349,29.7531,29.7289,29.7349,13600.0
2012-07-19 14:30:00,48.98,49.09,48.94,49.05,26800.0,29.7289,29.7956,29.7046,29.7713,26800.0
2012-07-19 14:35:00,49.05,49.16,49.05,49.13,14500.0,29.7713,29.8381,29.7713,29.8199,14500.0
2012-07-19 14:40:00,49.13,49.14,49.08,49.12,10000.0,29.8199,29.826,29.7896,29.8138,10000.0
2012-07-19 14:45:00,49.12,49.15,49.08,49.15,23800.0,29.8138,29.832,29.7896,29.832,23800.0
2012-07-19 14:50:00,49.14,49.16,49.14,49.14,12900.0,29.826,29.8381,29.826,29.826,12900.0
2012-07-19 14:55:00,49.15,49.18,49.14,49.15,14100.0,29.832,29.8502,29.826,29.832,14100.0
2012-07-19 15:00:00,49.15,49.15,49.09,49.11,47000.0,29.832,29.832,29.7956,29.8078,47000.0
2012-07-19 15:05:00,49.11,49.18,49.11,49.18,19400.0,29.8078,29.8502,29.8078,29.8502,19400.0
2012-07-19 15:10:00,49.18,49.21,49.14,49.2,24300.0,29.8502,29.8685,29.826,29.8624,24300.0
2012-07-19 15:15:00,49.2,49.22,49.16,49.16,21000.0,29.8624,29.8745,29.8381,29.8381,21000.0
2012-07-19 15:20:00,49.17,49.2,49.15,49.2,40100.0,29.8442,29.8624,29.832,29.8624,40100.0
2012-07-19 15:25:00,49.2,49.22,49.16,49.18,37900.0,29.8624,29.8745,29.8381,29.8502,37900.0
2012-07-19 15:30:00,49.18,49.19,49.16,49.17,35000.0,29.8502,29.8563,29.8381,29.8442,35000.0
2012-07-19 15:35:00,49.18,49.23,49.17,49.22,59400.0,29.8502,29.8806,29.8442,29.8745,59400.0
2012-07-19 15:40:00,49.22,49.25,49.2,49.22,51900.0,29.8745,29.8927,29.8624,29.8745,51900.0
2012-07-19 15:45:00,49.23,49.24,49.19,49.23,44100.0,29.8806,29.8867,29.8563,29.8806,44100.0
2012-07-19 15:50:00,49.23,49.3,49.23,49.27,132700.0,29.8806,29.9231,29.8806,29.9049,132700.0
2012-07-19 15:55:00,49.27,49.35,49.25,49.3,202000.0,29.9049,29.9534,29.8927,29.9231,202000.0
2012-07-20 09:30:00,49.28,49.28,48.81,49.06,157900.0,29.9109,29.9109,29.6257,29.7774,157900.0
2012-07-20 09:35:00,49.02,49.25,49.0,49.25,20700.0,29.7531,29.8927,29.741,29.8927,20700.0
2012-07-20 09:40:00,49.22,49.31,49.1,49.1,27900.0,29.8745,29.9292,29.8017,29.8017,27900.0
2012-07-20 09:45:00,49.1,49.11,49.0,49.02,28400.0,29.8017,29.8078,29.741,29.7531,28400.0
2012-07-20 09:50:00,49.01,49.04,48.87,48.97,17800.0,29.7471,29.7653,29.6621,29.7228,17800.0
2012-07-20 09:55:00,48.99,49.09,48.94,49.08,32600.0,29.7349,29.7956,29.7046,29.7896,32600.0
2012-07-20 10:00:00,49.08,49.29,49.04,49.29,29200.0,29.7896,29.917,29.7653,29.917,29200.0
2012-07-20 10:05:00,49.29,49.29,49.14,49.21,17600.0,29.917,29.917,29.826,29.8685,17600.0
2012-07-20 10:10:00,49.21,49.24,49.1,49.2,22400.0,29.8685,29.8867,29.8017,29.8624,22400.0
2012-07-20 10:15:00,49.2,49.2,49.1,49.16,12400.0,29.8624,29.8624,29.8017,29.8381,12400.0
2012-07-20 10:20:00,49.18,49.2,49.1,49.11,42200.0,29.8502,29.8624,29.8017,29.8078,42200.0
2012-07-20 10:25:00,49.11,49.14,49.05,49.08,18700.0,29.8078,29.826,29.7713,29.7896,18700.0
2012-07-20 10:30:00,49.08,49.1,48.89,48.9,35800.0,29.7896,29.8017,29.6742,29.6803,35800.0
2012-07-20 10:35:00,48.9,48.97,48.86,48.93,29200.0,29.6803,29.7228,29.656,29.6985,29200.0
2012-07-20 10:40:00,48.93,48.97,48.87,48.9,15100.0,29.6985,29.7228,29.6621,29.6803,15100.0
2012-07-20 10:45:00,48.9,48.93,48.89,48.91,19100.0,29.6803,29.6985,29.6742,29.6864,19100.0
2012-07-20 10:50:00,48.93,49.07,48.93,49.07,21400.0,29.6985,29.7835,29.6985,29.7835,21400.0
2012-07-20 10:55:00,49.08,49.11,49.03,49.11,13400.0,29.7896,29.8078,29.7592,29.8078,13400.0
2012-07-20 11:00:00,49.1,49.19,49.02,49.16,19200.0,29.8017,29.8563,29.7531,29.8381,19200.0
2012-07-20 11:05:00,49.17,49.25,49.12,49.12,18400.0,29.8442,29.8927,29.8138,29.8138,18400.0
2012-07-20 11:10:00,49.15,49.18,49.08,49.18,27900.0,29.832,29.8502,29.7896,29.8502,27900.0
2012-07-20 11:15:00,49.18,49.33,49.09,49.12,60700.0,29.8502,29.9413,29.7956,29.8138,60700.0
2012-07-20 11:20:00,49.11,49.15,49.08,49.09,39800.0,29.8078,29.832,29.7896,29.7956,39800.0
2012-07-20 11:25:00,49.09,49.14,49.08,49.13,14000.0,29.7956,29.826,29.7896,29.8199,14000.0
2012-07-20 11:30:00,49.14,49.14,48.97,48.98,15000.0,29.826,29.826,29.7228,29.7289,15000.0
2012-07-20 11:35:00,48.98,49.13,48.98,49.1,21400.0,29.7289,29.8199,29.7289,29.8017,21400.0
2012-07-20 11:40:00,49.11,49.13,49.07,49.07,15600.0,29.8078,29.8199,29.7835,29.7835,15600.0
2012-07-20 11:45:00,49.06,49.23,49.02,49.23,30700.0,29.7774,29.8806,29.7531,29.8806,30700.0
2012-07-20 11:50:00,49.23,49.23,49.04,49.08,21400.0,29.8806,29.8806,29.7653,29.7896,21400.0
2012-07-20 11:55:00,49.08,49.1,49.01,49.02,11400.0,29.7896,29.8017,29.7471,29.7531,11400.0
2012-07-20 12:00:00,49.03,49.06,48.99,49.0,11900.0,29.7592,29.7774,29.7349,29.741,11900.0
2012-07-20 12:05:00,49.0,49.04,48.97,49.04,30700.0,29.741,29.7653,29.7228,29.7653,30700.0
2012-07-20 12:10:00,49.04,49.07,48.99,49.04,13200.0,29.7653,29.7835,29.7349,29.7653,13200.0
2012-07-20 12:15:00,49.04,49.07,49.02,49.02,13300.0,29.7653,29.7835,29.7531,29.7531,13300.0
2012-07-20 12:20:00,49.01,49.05,48.98,49.03,16900.0,29.7471,29.7713,29.7289,29.7592,16900.0
2012-07-20 12:25:00,49.03,49.08,49.02,49.02,17100.0,29.7592,29.7896,29.7531,29.7531,17100.0
2012-07-20 12:30:00,49.02,49.07,48.98,49.04,18600.0,29.7531,29.7835,29.7289,29.7653,18600.0
2012-07-20 12:35:00,49.04,49.04,48.96,49.01,26000.0,29.7653,29.7653,29.7167,29.7471,26000.0
2012-07-20 12:40:00,49.01,49.03,48.99,49.01,8800.0,29.7471,29.7592,29.7349,29.7471,8800.0
2012-07-20 12:45:00,49.01,49.08,49.0,49.06,14900.0,29.7471,29.7896,29.741,29.7774,14900.0
2012-07-20 12:50:00,49.06,49.14,49.04,49.11,22000.0,29.7774,29.826,29.7653,29.8078,22000.0
2012-07-20 12:55:00,49.1,49.12,49.03,49.12,21100.0,29.8017,29.8138,29.7592,29.8138,21100.0
2012-07-20 13:00:00,49.13,49.2,49.11,49.11,46300.0,29.8199,29.8624,29.8078,29.8078,46300.0
2012-07-20 13:05:00,49.11,49.13,49.06,49.06,12700.0,29.8078,29.8199,29.7774,29.7774,12700.0
2012-07-20 13:10:00,49.05,49.05,49.0,49.05,26600.0,29.7713,29.7713,29.741,29.7713,26600.0
2012-07-20 13:15:00,49.04,49.1,49.04,49.08,15200.0,29.7653,29.8017,29.7653,29.7896,15200.0
2012-07-20 13:20:00,49.07,49.07,49.02,49.03,6500.0,29.7835,29.7835,29.7531,29.7592,6500.0
2012-07-20 13:25:00,49.03,49.07,49.0,49.03,36000.0,29.7592,29.7835,29.741,29.7592,36000.0
2012-07-20 13:30:00,49.04,49.07,49.02,49.05,82000.0,29.7653,29.7835,29.7531,29.7713,82000.0
2012-07-20 13:35:00,49.04,49.13,48.97,49.11,85900.0,29.7653,29.8199,29.7228,29.8078,85900.0
2012-07-20 13:40:00,49.11,49.11,48.99,49.1,31700.0,29.8078,29.8078,29.7349,29.8017,31700.0
2012-07-20 13:45:00,49.1,49.15,49.08,49.14,22900.0,29.8017,29.832,29.7896,29.826,22900.0
2012-07-20 13:50:00,49.12,49.13,49.07,49.1,21900.0,29.8138,29.8199,29.7835,29.8017,21900.0
2012-07-20 13:55:00,49.11,49.21,49.1,49.21,21200.0,29.8078,29.8685,29.8017,29.8685,21200.0
2012-07-20 14:00:00,49.22,49.24,49.19,49.21,21200.0,29.8745,29.8867,29.8563,29.8685,21200.0
2012-07-20 14:05:00,49.22,49.25,49.19,49.21,20000.0,29.8745,29.8927,29.8563,29.8685,20000.0
2012-07-20 14:10:00,49.2,49.27,49.2,49.25,15600.0,29.8624,29.9049,29.8624,29.8927,15600.0
2012-07-20 14:15:00,49.25,49.28,49.24,49.27,13400.0,29.8927,29.9109,29.8867,29.9049,13400.0
2012-07-20 14:20:00,49.27,49.27,49.22,49.25,13500.0,29.9049,29.9049,29.8745,29.8927,13500.0
2012-07-20 14:25:00,49.26,49.29,49.26,49.28,13100.0,29.8988,29.917,29.8988,29.9109,13100.0
2012-07-20 14:30:00,49.27,49.34,49.24,49.34,17900.0,29.9049,29.9474,29.8867,29.9474,17900.0
2012-07-20 14:35:00,49.35,49.36,49.24,49.26,21600.0,29.9534,29.9595,29.8867,29.8988,21600.0
2012-07-20 14:40:00,49.24,49.24,49.22,49.23,5700.0,29.8867,29.8867,29.8745,29.8806,5700.0
2012-07-20 14:45:00,49.23,49.26,49.22,49.24,13300.0,29.8806,29.8988,29.8745,29.8867,13300.0
2012-07-20 14:50:00,49.24,49.29,49.24,49.28,9600.0,29.8867,29.917,29.8867,29.9109,9600.0
2012-07-20 14:55:00,49.28,49.32,49.27,49.31,18200.0,29.9109,29.9352,29.9049,29.9292,18200.0
2012-07-20 15:00:00,49.31,49.32,49.29,49.31,26000.0,29.9292,29.9352,29.917,29.9292,26000.0
2012-07-20 15:05:00,49.31,49.35,49.3,49.33,20800.0,29.9292,29.9534,29.9231,29.9413,20800.0
2012-07-20 15:10:00,49.34,49.34,49.23,49.25,30700.0,29.9474,29.9474,29.8806,29.8927,30700.0
2012-07-20 15:15:00,49.25,49.28,49.2,49.21,35000.0,29.8927,29.9109,29.8624,29.8685,35000.0
2012-07-20 15:20:00,49.21,49.32,49.21,49.32,56800.0,29.8685,29.9352,29.8685,29.9352,56800.0
2012-07-20 15:25:00,49.33,49.39,49.29,49.3,52700.0,29.9413,29.9777,29.917,29.9231,52700.0
2012-07-20 15:30:00,49.3,49.33,49.25,49.26,28900.0,29.9231,29.9413,29.8927,29.8988,28900.0
2012-07-20 15:35:00,49.26,49.32,49.24,49.27,34300.0,29.8988,29.9352,29.8867,29.9049,34300.0
2012-07-20 15:40:00,49.27,49.31,49.25,49.26,29100.0,29.9049,29.9292,29.8927,29.8988,29100.0
2012-07-20 15:45:00,49.27,49.31,49.26,49.28,42700.0,29.9049,29.9292,29.8988,29.9109,42700.0
2012-07-20 15:50:00,49.28,49.29,49.22,49.24,72300.0,29.9109,29.917,29.8745,29.8867,72300.0
2012-07-20 15:55:00,49.24,49.26,49.19,49.24,69600.0,29.8867,29.8988,29.8563,29.8867,69600.0
2012-07-23 09:30:00,48.37,48.38,47.62,47.92,87600.0,29.3586,29.3647,28.9034,29.0855,87600.0
2012-07-23 09:35:00,47.9,47.91,47.63,47.7,40400.0,29.0733,29.0794,28.9095,28.9519,40400.0
2012-07-23 09:40:00,47.71,47.84,47.69,47.75,32400.0,28.958,29.0369,28.9459,28.9823,32400.0
2012-07-23 09:45:00,47.76,47.92,47.73,47.9,47100.0,28.9884,29.0855,28.9702,29.0733,47100.0
2012-07-23 09:50:00,47.89,47.89,47.8,47.8,27500.0,29.0673,29.0673,29.0126,29.0126,27500.0
2012-07-23 09:55:00,47.8,47.86,47.73,47.83,43700.0,29.0126,29.0491,28.9702,29.0309,43700.0
2012-07-23 10:00:00,47.82,47.95,47.77,47.84,50300.0,29.0248,29.1037,28.9944,29.0369,50300.0
2012-07-23 10:05:00,47.85,47.97,47.83,47.84,41500.0,29.043,29.1158,29.0309,29.0369,41500.0
2012-07-23 10:10:00,47.85,47.94,47.8,47.85,39900.0,29.043,29.0976,29.0126,29.043,39900.0
2012-07-23 10:15:00,47.86,47.96,47.84,47.94,30100.0,29.0491,29.1098,29.0369,29.0976,30100.0
2012-07-23 10:20:00,47.95,48.01,47.93,47.97,28500.0,29.1037,29.1401,29.0916,29.1158,28500.0
2012-07-23 10:25:00,47.95,47.95,47.88,47.88,19600.0,29.1037,29.1037,29.0612,29.0612,19600.0
2012-07-23 10:30:00,47.89,47.97,47.89,47.93,20300.0,29.0673,29.1158,29.0673,29.0916,20300.0
2012-07-23 10:35:00,47.93,48.15,47.92,48.01,41600.0,29.0916,29.2251,29.0855,29.1401,41600.0
2012-07-23 10:40:00,48.01,48.11,47.97,48.11,29100.0,29.1401,29.2008,29.1158,29.2008,29100.0
2012-07-23 10:45:00,48.1,48.1,47.99,48.02,15900.0,29.1947,29.1947,29.128,29.1462,15900.0
2012-07-23 10:50:00,48.04,48.05,47.93,48.0,33000.0,29.1583,29.1644,29.0916,29.134,33000.0
2012-07-23 10:55:00,47.98,48.05,47.95,47.98,23600.0,29.1219,29.1644,29.1037,29.1219,23600.0
2012-07-23 11:00:00,48.0,48.08,47.97,48.08,39600.0,29.134,29.1826,29.1158,29.1826,39600.0
2012-07-23 11:05:00,48.09,48.09,47.99,48.06,18700.0,29.1887,29.1887,29.128,29.1705,18700.0
2012-07-23 11:10:00,48.07,48.15,48.06,48.12,21800.0,29.1765,29.2251,29.1705,29.2069,21800.0
2012-07-23 11:15:00,48.1,48.13,48.05,48.07,13000.0,29.1947,29.2129,29.1644,29.1765,13000.0
2012-07-23 11:20:00,48.06,48.1,48.04,48.05,16600.0,29.1705,29.1947,29.1583,29.1644,16600.0
2012-07-23 11:25:00,48.04,48.16,48.02,48.16,18400.0,29.1583,29.2312,29.1462,29.2312,18400.0
2012-07-23 11:30:00,48.15,48.15,48.03,48.05,17700.0,29.2251,29.2251,29.1522,29.1644,17700.0
2012-07-23 11:35:00,48.04,48.05,47.87,47.92,51000.0,29.1583,29.1644,29.0551,29.0855,51000.0
2012-07-23 11:40:00,47.92,48.01,47.92,47.96,12500.0,29.0855,29.1401,29.0855,29.1098,12500.0
2012-07-23 11:45:00,47.94,48.03,47.93,48.03,24400.0,29.0976,29.1522,29.0916,29.1522,24400.0
2012-07-23 11:50:00,48.03,48.1,48.03,48.09,17900.0,29.1522,29.1947,29.1522,29.1887,17900.0
2012-07-23 11:55:00,48.1,48.13,48.1,48.12,14900.0,29.1947,29.2129,29.1947,29.2069,14900.0
2012-07-23 12:00:00,48.11,48.13,48.1,48.11,21100.0,29.2008,29.2129,29.1947,29.2008,21100.0
2012-07-23 12:05:00,48.11,48.16,48.11,48.11,17200.0,29.2008,29.2312,29.2008,29.2008,17200.0
2012-07-23 12:10:00,48.11,48.16,48.11,48.14,15900.0,29.2008,29.2312,29.2008,29.219,15900.0
2012-07-23 12:15:00,48.14,48.14,48.05,48.06,22500.0,29.219,29.219,29.1644,29.1705,22500.0
2012-07-23 12:20:00,48.06,48.12,48.03,48.07,8700.0,29.1705,29.2069,29.1522,29.1765,8700.0
2012-07-23 12:25:00,48.07,48.07,48.02,48.03,10300.0,29.1765,29.1765,29.1462,29.1522,10300.0
2012-07-23 12:30:00,48.02,48.05,47.96,48.02,75700.0,29.1462,29.1644,29.1098,29.1462,75700.0
2012-07-23 12:35:00,48.05,48.11,48.05,48.07,7500.0,29.1644,29.2008,29.1644,29.1765,7500.0
2012-07-23 12:40:00,48.09,48.09,48.03,48.04,3000.0,29.1887,29.1887,29.1522,29.1583,3000.0
2012-07-23 12:45:00,48.08,48.14,48.07,48.1,9000.0,29.1826,29.219,29.1765,29.1947,9000.0
2012-07-23 12:50:00,48.09,48.17,48.07,48.14,12200.0,29.1887,29.2372,29.1765,29.219,12200.0
2012-07-23 12:55:00,48.14,48.2,48.08,48.08,13200.0,29.219,29.2554,29.1826,29.1826,13200.0
2012-07-23 13:00:00,48.08,48.08,48.02,48.02,12400.0,29.1826,29.1826,29.1462,29.1462,12400.0
2012-07-23 13:05:00,48.02,48.08,48.02,48.06,12000.0,29.1462,29.1826,29.1462,29.1705,12000.0
2012-07-23 13:10:00,48.07,48.11,48.06,48.06,11400.0,29.1765,29.2008,29.1705,29.1705,11400.0
2012-07-23 13:15:00,48.06,48.17,48.04,48.13,13100.0,29.1705,29.2372,29.1583,29.2129,13100.0
2012-07-23 13:20:00,48.15,48.15,48.09,48.09,8600.0,29.2251,29.2251,29.1887,29.1887,8600.0
2012-07-23 13:25:00,48.09,48.1,48.04,48.04,10500.0,29.1887,29.1947,29.1583,29.1583,10500.0
2012-07-23 13:30:00,48.03,48.08,48.02,48.06,23300.0,29.1522,29.1826,29.1462,29.1705,23300.0
2012-07-23 13:35:00,48.05,48.06,48.01,48.04,14500.0,29.1644,29.1705,29.1401,29.1583,14500.0
2012-07-23 13:40:00,48.03,48.05,47.99,48.04,14800.0,29.1522,29.1644,29.128,29.1583,14800.0
2012-07-23 13:45:00,48.04,48.04,48.01,48.01,7800.0,29.1583,29.1583,29.1401,29.1401,7800.0
2012-07-23 13:50:00,48.01,48.01,47.95,47.96,19100.0,29.1401,29.1401,29.1037,29.1098,19100.0
2012-07-23 13:55:00,47.97,48.09,47.97,48.07,22300.0,29.1158,29.1887,29.1158,29.1765,22300.0
2012-07-23 14:00:00,48.06,48.14,48.05,48.06,14600.0,29.1705,29.219,29.1644,29.1705,14600.0
2012-07-23 14:05:00,48.07,48.18,48.07,48.14,37700.0,29.1765,29.2433,29.1765,29.219,37700.0
2012-07-23 14:10:00,48.15,48.24,48.15,48.18,23300.0,29.2251,29.2797,29.2251,29.2433,23300.0
2012-07-23 14:15:00,48.19,48.2,48.13,48.13,6800.0,29.2494,29.2554,29.2129,29.2129,6800.0
2012-07-23 14:20:00,48.14,48.14,48.07,48.07,9900.0,29.219,29.219,29.1765,29.1765,9900.0
2012-07-23 14:25:00,48.06,48.1,48.04,48.07,90300.0,29.1705,29.1947,29.1583,29.1765,90300.0
2012-07-23 14:30:00,48.07,48.07,47.98,48.0,14400.0,29.1765,29.1765,29.1219,29.134,14400.0
2012-07-23 14:35:00,48.0,48.07,48.0,48.06,14700.0,29.134,29.1765,29.134,29.1705,14700.0
2012-07-23 14:40:00,48.07,48.09,48.05,48.07,7000.0,29.1765,29.1887,29.1644,29.1765,7000.0
2012-07-23 14:45:00,48.07,48.14,48.07,48.1,9500.0,29.1765,29.219,29.1765,29.1947,9500.0
2012-07-23 14:50:00,48.09,48.09,48.04,48.05,24800.0,29.1887,29.1887,29.1583,29.1644,24800.0
2012-07-23 14:55:00,48.06,48.11,48.05,48.09,13600.0,29.1705,29.2008,29.1644,29.1887,13600.0
2012-07-23 15:00:00,48.09,48.09,48.05,48.09,21300.0,29.1887,29.1887,29.1644,29.1887,21300.0
2012-07-23 15:05:00,48.08,48.17,48.08,48.14,12100.0,29.1826,29.2372,29.1826,29.219,12100.0
2012-07-23 15:10:00,48.14,48.14,48.07,48.08,13600.0,29.219,29.219,29.1765,29.1826,13600.0
2012-07-23 15:15:00,48.07,48.15,48.07,48.15,20100.0,29.1765,29.2251,29.1765,29.2251,20100.0
2012-07-23 15:20:00,48.16,48.24,48.15,48.23,15700.0,29.2312,29.2797,29.2251,29.2736,15700.0
2012-07-23 15:25:00,48.25,48.38,48.23,48.38,27800.0,29.2858,29.3647,29.2736,29.3647,27800.0
2012-07-23 15:30:00,48.37,48.42,48.36,48.38,29000.0,29.3586,29.389,29.3525,29.3647,29000.0
2012-07-23 15:35:00,48.38,48.44,48.37,48.44,19400.0,29.3647,29.4011,29.3586,29.4011,19400.0
2012-07-23 15:40:00,48.43,48.44,48.34,48.39,29200.0,29.395,29.4011,29.3404,29.3708,29200.0
2012-07-23 15:45:00,48.39,48.42,48.35,48.4,24500.0,29.3708,29.389,29.3465,29.3768,24500.0
2012-07-23 15:50:00,48.39,48.39,48.27,48.29,37600.0,29.3708,29.3708,29.2979,29.3101,37600.0
2012-07-23 15:55:00,48.28,48.31,48.19,48.23,80000.0,29.304,29.3222,29.2494,29.2736,80000.0
2012-07-24 09:30:00,48.23,48.4,47.93,48.3,69200.0,29.2736,29.3768,29.0916,29.3161,69200.0
2012-07-24 09:35:00,48.32,48.38,48.08,48.14,33000.0,29.3283,29.3647,29.1826,29.219,33000.0
2012-07-24 09:40:00,48.14,48.4,48.13,48.3,24400.0,29.219,29.3768,29.2129,29.3161,24400.0
2012-07-24 09:45:00,48.3,48.35,48.2,48.26,20100.0,29.3161,29.3465,29.2554,29.2918,20100.0
2012-07-24 09:50:00,48.26,48.26,48.1,48.24,53700.0,29.2918,29.2918,29.1947,29.2797,53700.0
2012-07-24 09:55:00,48.23,48.45,48.22,48.22,22400.0,29.2736,29.4072,29.2676,29.2676,22400.0
2012-07-24 10:00:00,48.25,48.28,48.14,48.25,42000.0,29.2858,29.304,29.219,29.2858,42000.0
2012-07-24 10:05:00,48.24,48.27,48.24,48.26,8100.0,29.2797,29.2979,29.2797,29.2918,8100.0
2012-07-24 10:10:00,48.26,48.28,47.98,47.99,79600.0,29.2918,29.304,29.1219,29.128,79600.0
2012-07-24 10:15:00,48.0,48.0,47.87,47.91,41600.0,29.134,29.134,29.0551,29.0794,41600.0
2012-07-24 10:20:00,47.91,48.03,47.89,48.02,26900.0,29.0794,29.1522,29.0673,29.1462,26900.0
2012-07-24 10:25:00,48.0,48.0,47.91,47.95,12100.0,29.134,29.134,29.0794,29.1037,12100.0
2012-07-24 10:30:00,47.93,48.14,47.9,48.12,23900.0,29.0916,29.219,29.0733,29.2069,23900.0
2012-07-24 10:35:00,48.13,48.2,48.1,48.16,8800.0,29.2129,29.2554,29.1947,29.2312,8800.0
2012-07-24 10:40:00,48.16,48.17,48.06,48.13,7800.0,29.2312,29.2372,29.1705,29.2129,7800.0
2012-07-24 10:45:00,48.1,48.1,47.98,48.04,16300.0,29.1947,29.1947,29.1219,29.1583,16300.0
2012-07-24 10:50:00,48.04,48.13,48.01,48.13,20100.0,29.1583,29.2129,29.1401,29.2129,20100.0
2012-07-24 10:55:00,48.13,48.13,48.03,48.08,7200.0,29.2129,29.2129,29.1522,29.1826,7200.0
2012-07-24 11:00:00,48.08,48.09,48.02,48.09,6700.0,29.1826,29.1887,29.1462,29.1887,6700.0
2012-07-24 11:05:00,48.06,48.06,47.98,47.99,5800.0,29.1705,29.1705,29.1219,29.128,5800.0
2012-07-24 11:10:00,47.99,48.07,47.95,48.07,9000.0,29.128,29.1765,29.1037,29.1765,9000.0
2012-07-24 11:15:00,48.06,48.13,48.04,48.11,10800.0,29.1705,29.2129,29.1583,29.2008,10800.0
2012-07-24 11:20:00,48.14,48.22,48.14,48.19,11600.0,29.219,29.2676,29.219,29.2494,11600.0
2012-07-24 11:25:00,48.2,48.22,48.06,48.07,13900.0,29.2554,29.2676,29.1705,29.1765,13900.0
2012-07-24 11:30:00,48.07,48.08,48.01,48.03,14000.0,29.1765,29.1826,29.1401,29.1522,14000.0
2012-07-24 11:35:00,48.02,48.07,47.93,47.99,24900.0,29.1462,29.1765,29.0916,29.128,24900.0
2012-07-24 11:40:00,47.98,47.99,47.9,47.91,27700.0,29.1219,29.128,29.0733,29.0794,27700.0
2012-07-24 11:45:00,47.91,48.01,47.85,47.96,34100.0,29.0794,29.1401,29.043,29.1098,34100.0
2012-07-24 11:50:00,47.96,47.99,47.93,47.95,18700.0,29.1098,29.128,29.0916,29.1037,18700.0
2012-07-24 11:55:00,47.96,48.01,47.94,47.99,12000.0,29.1098,29.1401,29.0976,29.128,12000.0
2012-07-24 12:00:00,47.98,47.98,47.82,47.84,55300.0,29.1219,29.1219,29.0248,29.0369,55300.0
2012-07-24 12:05:00,47.84,47.98,47.84,47.95,36800.0,29.0369,29.1219,29.0369,29.1037,36800.0
2012-07-24 12:10:00,47.97,47.97,47.89,47.89,9600.0,29.1158,29.1158,29.0673,29.0673,9600.0
2012-07-24 12:15:00,47.9,47.96,47.89,47.94,11800.0,29.0733,29.1098,29.0673,29.0976,11800.0
2012-07-24 12:20:00,47.94,47.95,47.8,47.85,28700.0,29.0976,29.1037,29.0126,29.043,28700.0
2012-07-24 12:25:00,47.85,47.91,47.83,47.89,7100.0,29.043,29.0794,29.0309,29.0673,7100.0
2012-07-24 12:30:00,47.89,47.89,47.83,47.86,16900.0,29.0673,29.0673,29.0309,29.0491,16900.0
2012-07-24 12:35:00,47.85,47.99,47.84,47.97,12500.0,29.043,29.128,29.0369,29.1158,12500.0
2012-07-24 12:40:00,47.99,48.06,47.97,48.06,5600.0,29.128,29.1705,29.1158,29.1705,5600.0
2012-07-24 12:45:00,48.07,48.1,48.06,48.08,6300.0,29.1765,29.1947,29.1705,29.1826,6300.0
2012-07-24 12:50:00,48.06,48.08,48.03,48.05,5500.0,29.1705,29.1826,29.1522,29.1644,5500.0
2012-07-24 12:55:00,48.07,48.21,48.03,48.2,11800.0,29.1765,29.2615,29.1522,29.2554,11800.0
2012-07-24 13:00:00,48.2,48.2,48.09,48.09,10200.0,29.2554,29.2554,29.1887,29.1887,10200.0
2012-07-24 13:05:00,48.07,48.12,48.06,48.07,4600.0,29.1765,29.2069,29.1705,29.1765,4600.0
2012-07-24 13:10:00,48.07,48.18,48.03,48.18,9400.0,29.1765,29.2433,29.1522,29.2433,9400.0
2012-07-24 13:15:00,48.17,48.17,48.03,48.03,5900.0,29.2372,29.2372,29.1522,29.1522,5900.0
2012-07-24 13:20:00,48.02,48.02,47.98,47.98,3200.0,29.1462,29.1462,29.1219,29.1219,3200.0
2012-07-24 13:25:00,48.0,48.0,47.92,47.98,7300.0,29.134,29.134,29.0855,29.1219,7300.0
2012-07-24 13:30:00,47.96,47.98,47.91,47.94,7200.0,29.1098,29.1219,29.0794,29.0976,7200.0
2012-07-24 13:35:00,47.96,47.98,47.95,47.97,7700.0,29.1098,29.1219,29.1037,29.1158,7700.0
2012-07-24 13:40:00,47.95,48.0,47.95,47.95,9800.0,29.1037,29.134,29.1037,29.1037,9800.0
2012-07-24 13:45:00,47.96,47.97,47.93,47.93,32900.0,29.1098,29.1158,29.0916,29.0916,32900.0
2012-07-24 13:50:00,47.93,48.04,47.93,48.0,19200.0,29.0916,29.1583,29.0916,29.134,19200.0
2012-07-24 13:55:00,48.01,48.06,47.97,47.99,15800.0,29.1401,29.1705,29.1158,29.128,15800.0
2012-07-24 14:00:00,47.97,47.97,47.93,47.97,22300.0,29.1158,29.1158,29.0916,29.1158,22300.0
2012-07-24 14:05:00,47.97,48.0,47.94,47.96,19100.0,29.1158,29.134,29.0976,29.1098,19100.0
2012-07-24 14:10:00,47.95,47.96,47.94,47.95,14600.0,29.1037,29.1098,29.0976,29.1037,14600.0
2012-07-24 14:15:00,47.95,47.99,47.94,47.95,11200.0,29.1037,29.128,29.0976,29.1037,11200.0
2012-07-24 14:20:00,47.95,47.96,47.94,47.95,5300.0,29.1037,29.1098,29.0976,29.1037,5300.0
2012-07-24 14:25:00,47.95,47.96,47.87,47.89,38300.0,29.1037,29.1098,29.0551,29.0673,38300.0
2012-07-24 14:30:00,47.88,47.92,47.88,47.91,29400.0,29.0612,29.0855,29.0612,29.0794,29400.0
2012-07-24 14:35:00,47.91,47.98,47.89,47.94,22000.0,29.0794,29.1219,29.0673,29.0976,22000.0
2012-07-24 14:40:00,47.94,47.98,47.93,47.95,22800.0,29.0976,29.1219,29.0916,29.1037,22800.0
2012-07-24 14:45:00,47.96,47.98,47.91,47.97,10700.0,29.1098,29.1219,29.0794,29.1158,10700.0
2012-07-24 14:50:00,47.95,47.96,47.88,47.94,43000.0,29.1037,29.1098,29.0612,29.0976,43000.0
2012-07-24 14:55:00,47.94,47.96,47.9,47.91,17600.0,29.0976,29.1098,29.0733,29.0794,17600.0
2012-07-24 15:00:00,47.91,47.93,47.89,47.92,16200.0,29.0794,29.0916,29.0673,29.0855,16200.0
2012-07-24 15:05:00,47.92,47.95,47.81,47.81,38200.0,29.0855,29.1037,29.0187,29.0187,38200.0
2012-07-24 15:10:00,47.81,47.87,47.8,47.81,20500.0,29.0187,29.0551,29.0126,29.0187,20500.0
2012-07-24 15:15:00,47.81,47.85,47.8,47.8,20000.0,29.0187,29.043,29.0126,29.0126,20000.0
2012-07-24 15:20:00,47.8,47.95,47.78,47.94,30800.0,29.0126,29.1037,29.0005,29.0976,30800.0
2012-07-24 15:25:00,47.97,48.16,47.92,48.16,22700.0,29.1158,29.2312,29.0855,29.2312,22700.0
2012-07-24 15:30:00,48.15,48.15,47.98,48.01,31400.0,29.2251,29.2251,29.1219,29.1401,31400.0
2012-07-24 15:35:00,48.01,48.12,47.96,48.1,35600.0,29.1401,29.2069,29.1098,29.1947,35600.0
2012-07-24 15:40:00,48.12,48.13,47.99,48.0,22700.0,29.2069,29.2129,29.128,29.134,22700.0
2012-07-24 15:45:00,48.0,48.0,47.93,47.99,21500.0,29.134,29.134,29.0916,29.128,21500.0
2012-07-24 15:50:00,47.97,48.14,47.93,48.11,52400.0,29.1158,29.219,29.0916,29.2008,52400.0
2012-07-24 15:55:00,48.12,48.2,48.08,48.14,52900.0,29.2069,29.2554,29.1826,29.219,52900.0
2012-07-25 09:30:00,48.5,48.72,48.23,48.67,77800.0,29.4375,29.571,29.2736,29.5407,77800.0
2012-07-25 09:35:00,48.66,49.27,48.5,49.14,101300.0,29.5346,29.9049,29.4375,29.826,101300.0
2012-07-25 09:40:00,49.14,49.19,49.0,49.0,51300.0,29.826,29.8563,29.741,29.741,51300.0
2012-07-25 09:45:00,49.01,49.07,48.88,48.97,45000.0,29.7471,29.7835,29.6682,29.7228,45000.0
2012-07-25 09:50:00,48.99,49.15,48.91,49.15,41600.0,29.7349,29.832,29.6864,29.832,41600.0
2012-07-25 09:55:00,49.16,49.33,49.07,49.16,52800.0,29.8381,29.9413,29.7835,29.8381,52800.0
2012-07-25 10:00:00,49.21,49.31,49.0,49.05,52400.0,29.8685,29.9292,29.741,29.7713,52400.0
2012-07-25 10:05:00,49.04,49.26,49.0,49.12,37300.0,29.7653,29.8988,29.741,29.8138,37300.0
2012-07-25 10:10:00,49.13,49.23,49.02,49.18,32700.0,29.8199,29.8806,29.7531,29.8502,32700.0
2012-07-25 10:15:00,49.19,49.38,49.16,49.3,29000.0,29.8563,29.9716,29.8381,29.9231,29000.0
2012-07-25 10:20:00,49.3,49.36,49.19,49.2,33400.0,29.9231,29.9595,29.8563,29.8624,33400.0
2012-07-25 10:25:00,49.24,49.34,49.13,49.29,55100.0,29.8867,29.9474,29.8199,29.917,55100.0
2012-07-25 10:30:00,49.28,49.32,49.07,49.11,58600.0,29.9109,29.9352,29.7835,29.8078,58600.0
2012-07-25 10:35:00,49.13,49.15,48.94,48.98,61500.0,29.8199,29.832,29.7046,29.7289,61500.0
2012-07-25 10:40:00,49.0,49.2,48.99,49.2,28300.0,29.741,29.8624,29.7349,29.8624,28300.0
2012-07-25 10:45:00,49.21,49.27,49.08,49.2,24400.0,29.8685,29.9049,29.7896,29.8624,24400.0
2012-07-25 10:50:00,49.2,49.27,48.99,49.01,40900.0,29.8624,29.9049,29.7349,29.7471,40900.0
2012-07-25 10:55:00,49.0,49.01,48.86,48.92,32800.0,29.741,29.7471,29.656,29.6924,32800.0
2012-07-25 11:00:00,48.93,49.08,48.93,49.0,27600.0,29.6985,29.7896,29.6985,29.741,27600.0
2012-07-25 11:05:00,48.99,49.0,48.74,48.86,64600.0,29.7349,29.741,29.5832,29.656,64600.0
2012-07-25 11:10:00,48.87,49.06,48.87,49.04,31900.0,29.6621,29.7774,29.6621,29.7653,31900.0
2012-07-25 11:15:00,49.06,49.13,49.04,49.1,20400.0,29.7774,29.8199,29.7653,29.8017,20400.0
2012-07-25 11:20:00,49.09,49.17,49.08,49.11,10400.0,29.7956,29.8442,29.7896,29.8078,10400.0
2012-07-25 11:25:00,49.09,49.15,49.07,49.11,15800.0,29.7956,29.832,29.7835,29.8078,15800.0
2012-07-25 11:30:00,49.12,49.18,49.07,49.12,16000.0,29.8138,29.8502,29.7835,29.8138,16000.0
2012-07-25 11:35:00,49.11,49.27,49.09,49.27,25000.0,29.8078,29.9049,29.7956,29.9049,25000.0
2012-07-25 11:40:00,49.26,49.27,49.09,49.13,22600.0,29.8988,29.9049,29.7956,29.8199,22600.0
2012-07-25 11:45:00,49.12,49.24,49.1,49.13,20800.0,29.8138,29.8867,29.8017,29.8199,20800.0
2012-07-25 11:50:00,49.13,49.38,49.13,49.38,15500.0,29.8199,29.9716,29.8199,29.9716,15500.0
2012-07-25 11:55:00,49.39,49.4,49.31,49.33,24200.0,29.9777,29.9838,29.9292,29.9413,24200.0
2012-07-25 12:00:00,49.33,49.41,49.3,49.4,19500.0,29.9413,29.9898,29.9231,29.9838,19500.0
2012-07-25 12:05:00,49.41,49.42,49.31,49.36,25700.0,29.9898,29.9959,29.9292,29.9595,25700.0
2012-07-25 12:10:00,49.36,49.41,49.3,49.39,26100.0,29.9595,29.9898,29.9231,29.9777,26100.0
2012-07-25 12:15:00,49.39,49.44,49.35,49.41,28200.0,29.9777,30.0081,29.9534,29.9898,28200.0
2012-07-25 12:20:00,49.42,49.5,49.41,49.46,40700.0,29.9959,30.0445,29.9898,30.0202,40700.0
2012-07-25 12:25:00,49.46,49.49,49.37,49.41,23200.0,30.0202,30.0384,29.9656,29.9898,23200.0
2012-07-25 12:30:00,49.39,49.5,49.39,49.43,16800.0,29.9777,30.0445,29.9777,30.002,16800.0
2012-07-25 12:35:00,49.42,49.49,49.38,49.39,16600.0,29.9959,30.0384,29.9716,29.9777,16600.0
2012-07-25 12:40:00,49.39,49.4,49.33,49.38,13900.0,29.9777,29.9838,29.9413,29.9716,13900.0
2012-07-25 12:45:00,49.38,49.5,49.38,49.44,17600.0,29.9716,30.0445,29.9716,30.0081,17600.0
2012-07-25 12:50:00,49.44,49.47,49.41,49.42,10300.0,30.0081,30.0263,29.9898,29.9959,10300.0
2012-07-25 12:55:00,49.41,49.44,49.41,49.44,10500.0,29.9898,30.0081,29.9898,30.0081,10500.0
2012-07-25 13:00:00,49.43,49.55,49.42,49.42,23100.0,30.002,30.0748,29.9959,29.9959,23100.0
2012-07-25 13:05:00,49.43,49.44,49.41,49.42,5300.0,30.002,30.0081,29.9898,29.9959,5300.0
2012-07-25 13:10:00,49.41,49.47,49.41,49.44,8600.0,29.9898,30.0263,29.9898,30.0081,8600.0
2012-07-25 13:15:00,49.46,49.47,49.39,49.43,12800.0,30.0202,30.0263,29.9777,30.002,12800.0
2012-07-25 13:20:00,49.44,49.47,49.41,49.46,7600.0,30.0081,30.0263,29.9898,30.0202,7600.0
2012-07-25 13:25:00,49.46,49.47,49.42,49.44,10800.0,30.0202,30.0263,29.9959,30.0081,10800.0
2012-07-25 13:30:00,49.45,49.46,49.39,49.45,7200.0,30.0141,30.0202,29.9777,30.0141,7200.0
2012-07-25 13:35:00,49.45,49.52,49.42,49.46,13600.0,30.0141,30.0566,29.9959,30.0202,13600.0
2012-07-25 13:40:00,49.46,49.46,49.39,49.43,6800.0,30.0202,30.0202,29.9777,30.002,6800.0
2012-07-25 13:45:00,49.42,49.44,49.29,49.3,12900.0,29.9959,30.0081,29.917,29.9231,12900.0
2012-07-25 13:50:00,49.29,49.36,49.29,49.33,6900.0,29.917,29.9595,29.917,29.9413,6900.0
2012-07-25 13:55:00,49.34,49.4,49.33,49.36,9700.0,29.9474,29.9838,29.9413,29.9595,9700.0
2012-07-25 14:00:00,49.37,49.39,49.28,49.28,22100.0,29.9656,29.9777,29.9109,29.9109,22100.0
2012-07-25 14:05:00,49.26,49.29,49.24,49.26,18200.0,29.8988,29.917,29.8867,29.8988,18200.0
2012-07-25 14:10:00,49.26,49.38,49.26,49.34,13300.0,29.8988,29.9716,29.8988,29.9474,13300.0
2012-07-25 14:15:00,49.34,49.4,49.3,49.37,22000.0,29.9474,29.9838,29.9231,29.9656,22000.0
2012-07-25 14:20:00,49.37,49.45,49.34,49.41,16500.0,29.9656,30.0141,29.9474,29.9898,16500.0
2012-07-25 14:25:00,49.41,49.42,49.35,49.39,10100.0,29.9898,29.9959,29.9534,29.9777,10100.0
2012-07-25 14:30:00,49.39,49.4,49.34,49.39,8400.0,29.9777,29.9838,29.9474,29.9777,8400.0
2012-07-25 14:35:00,49.38,49.45,49.36,49.39,18800.0,29.9716,30.0141,29.9595,29.9777,18800.0
2012-07-25 14:40:00,49.38,49.44,49.38,49.4,8300.0,29.9716,30.0081,29.9716,29.9838,8300.0
2012-07-25 14:45:00,49.4,49.42,49.38,49.39,11900.0,29.9838,29.9959,29.9716,29.9777,11900.0
2012-07-25 14:50:00,49.41,49.44,49.4,49.44,5600.0,29.9898,30.0081,29.9838,30.0081,5600.0
2012-07-25 14:55:00,49.44,49.44,49.38,49.39,11300.0,30.0081,30.0081,29.9716,29.9777,11300.0
2012-07-25 15:00:00,49.39,49.4,49.34,49.36,27700.0,29.9777,29.9838,29.9474,29.9595,27700.0
2012-07-25 15:05:00,49.36,49.38,49.31,49.32,17700.0,29.9595,29.9716,29.9292,29.9352,17700.0
2012-07-25 15:10:00,49.32,49.32,49.11,49.11,22200.0,29.9352,29.9352,29.8078,29.8078,22200.0
2012-07-25 15:15:00,49.11,49.14,49.04,49.08,22500.0,29.8078,29.826,29.7653,29.7896,22500.0
2012-07-25 15:20:00,49.09,49.12,49.02,49.12,29800.0,29.7956,29.8138,29.7531,29.8138,29800.0
2012-07-25 15:25:00,49.1,49.14,49.06,49.14,21700.0,29.8017,29.826,29.7774,29.826,21700.0
2012-07-25 15:30:00,49.13,49.13,48.97,49.0,44800.0,29.8199,29.8199,29.7228,29.741,44800.0
2012-07-25 15:35:00,49.0,49.04,49.0,49.02,26300.0,29.741,29.7653,29.741,29.7531,26300.0
2012-07-25 15:40:00,49.02,49.07,48.9,48.99,30500.0,29.7531,29.7835,29.6803,29.7349,30500.0
2012-07-25 15:45:00,48.99,48.99,48.9,48.94,36900.0,29.7349,29.7349,29.6803,29.7046,36900.0
2012-07-25 15:50:00,48.91,48.93,48.84,48.91,83700.0,29.6864,29.6985,29.6439,29.6864,83700.0
2012-07-25 15:55:00,48.91,49.0,48.89,48.98,145500.0,29.6864,29.741,29.6742,29.7289,145500.0
2012-07-26 09:30:00,49.74,49.74,48.77,49.46,76500.0,30.1901,30.1901,29.6014,30.0202,76500.0
2012-07-26 09:35:00,49.47,49.85,49.26,49.85,33600.0,30.0263,30.2569,29.8988,30.2569,33600.0
2012-07-26 09:40:00,49.83,50.0,49.62,50.0,43000.0,30.2448,30.348,30.1173,30.348,43000.0
2012-07-26 09:45:00,49.99,50.02,49.83,49.95,52300.0,30.3419,30.3601,30.2448,30.3176,52300.0
2012-07-26 09:50:00,49.93,50.02,49.88,50.02,33800.0,30.3055,30.3601,30.2751,30.3601,33800.0
2012-07-26 09:55:00,49.99,50.31,49.99,50.13,49600.0,30.3419,30.5361,30.3419,30.4269,49600.0
2012-07-26 10:00:00,50.1,50.27,50.05,50.24,54600.0,30.4087,30.5118,30.3783,30.4936,54600.0
2012-07-26 10:05:00,50.24,50.63,50.23,50.58,51300.0,30.4936,30.7303,30.4876,30.7,51300.0
2012-07-26 10:10:00,50.6,50.63,50.55,50.6,39500.0,30.7121,30.7303,30.6818,30.7121,39500.0
2012-07-26 10:15:00,50.62,50.62,50.52,50.54,34500.0,30.7243,30.7243,30.6636,30.6757,34500.0
2012-07-26 10:20:00,50.54,50.62,50.39,50.46,32100.0,30.6757,30.7243,30.5847,30.6272,32100.0
2012-07-26 10:25:00,50.52,50.53,50.4,50.5,20400.0,30.6636,30.6696,30.5907,30.6514,20400.0
2012-07-26 10:30:00,50.47,50.52,50.43,50.43,14200.0,30.6332,30.6636,30.6089,30.6089,14200.0
2012-07-26 10:35:00,50.43,50.44,50.31,50.34,25600.0,30.6089,30.615,30.5361,30.5543,25600.0
2012-07-26 10:40:00,50.36,50.4,50.21,50.25,20700.0,30.5665,30.5907,30.4754,30.4997,20700.0
2012-07-26 10:45:00,50.24,50.25,50.18,50.23,7100.0,30.4936,30.4997,30.4572,30.4876,7100.0
2012-07-26 10:50:00,50.23,50.24,50.05,50.07,23600.0,30.4876,30.4936,30.3783,30.3904,23600.0
2012-07-26 10:55:00,50.08,50.27,50.05,50.24,10400.0,30.3965,30.5118,30.3783,30.4936,10400.0
2012-07-26 11:00:00,50.26,50.26,50.19,50.2,20100.0,30.5058,30.5058,30.4633,30.4693,20100.0
2012-07-26 11:05:00,50.19,50.2,49.98,50.01,28900.0,30.4633,30.4693,30.3358,30.354,28900.0
2012-07-26 11:10:00,50.03,50.15,50.01,50.15,15500.0,30.3662,30.439,30.354,30.439,15500.0
2012-07-26 11:15:00,50.14,50.44,50.14,50.43,75300.0,30.4329,30.615,30.4329,30.6089,75300.0
2012-07-26 11:20:00,50.42,50.5,50.4,50.46,50500.0,30.6029,30.6514,30.5907,30.6272,50500.0
2012-07-26 11:25:00,50.45,50.45,50.29,50.3,59200.0,30.6211,30.6211,30.524,30.53,59200.0
2012-07-26 11:30:00,50.34,50.4,50.26,50.31,38400.0,30.5543,30.5907,30.5058,30.5361,38400.0
2012-07-26 11:35:00,50.34,50.34,50.12,50.14,41900.0,30.5543,30.5543,30.4208,30.4329,41900.0
2012-07-26 11:40:00,50.13,50.16,49.93,49.97,17800.0,30.4269,30.4451,30.3055,30.3297,17800.0
2012-07-26 11:45:00,49.98,49.98,49.78,49.81,15100.0,30.3358,30.3358,30.2144,30.2326,15100.0
2012-07-26 11:50:00,49.81,50.0,49.61,49.66,51200.0,30.2326,30.348,30.1112,30.1416,51200.0
2012-07-26 11:55:00,49.65,49.77,49.65,49.72,15500.0,30.1355,30.2084,30.1355,30.178,15500.0
2012-07-26 12:00:00,49.73,49.74,49.66,49.66,11100.0,30.1841,30.1901,30.1416,30.1416,11100.0
2012-07-26 12:05:00,49.66,49.76,49.63,49.7,44100.0,30.1416,30.2023,30.1234,30.1659,44100.0
2012-07-26 12:10:00,49.68,49.71,49.62,49.66,19200.0,30.1537,30.1719,30.1173,30.1416,19200.0
2012-07-26 12:15:00,49.65,49.65,49.53,49.55,25600.0,30.1355,30.1355,30.0627,30.0748,25600.0
2012-07-26 12:20:00,49.53,49.55,49.48,49.52,29700.0,30.0627,30.0748,30.0323,30.0566,29700.0
2012-07-26 12:25:00,49.52,49.52,49.45,49.45,14800.0,30.0566,30.0566,30.0141,30.0141,14800.0
2012-07-26 12:30:00,49.45,49.45,49.41,49.45,17200.0,30.0141,30.0141,29.9898,30.0141,17200.0
2012-07-26 12:35:00,49.44,49.44,49.38,49.41,25700.0,30.0081,30.0081,29.9716,29.9898,25700.0
2012-07-26 12:40:00,49.42,49.42,49.36,49.37,20200.0,29.9959,29.9959,29.9595,29.9656,20200.0
2012-07-26 12:45:00,49.38,49.38,49.37,49.38,13200.0,29.9716,29.9716,29.9656,29.9716,13200.0
2012-07-26 12:50:00,49.38,49.38,49.31,49.34,15700.0,29.9716,29.9716,29.9292,29.9474,15700.0
2012-07-26 12:55:00,49.35,49.46,49.34,49.41,21100.0,29.9534,30.0202,29.9474,29.9898,21100.0
2012-07-26 13:00:00,49.42,49.46,49.4,49.46,13900.0,29.9959,30.0202,29.9838,30.0202,13900.0
2012-07-26 13:05:00,49.46,49.48,49.46,49.47,8700.0,30.0202,30.0323,30.0202,30.0263,8700.0
2012-07-26 13:10:00,49.49,49.49,49.44,49.46,15700.0,30.0384,30.0384,30.0081,30.0202,15700.0
2012-07-26 13:15:00,49.47,49.48,49.45,49.46,10600.0,30.0263,30.0323,30.0141,30.0202,10600.0
2012-07-26 13:20:00,49.45,49.46,49.39,49.42,26500.0,30.0141,30.0202,29.9777,29.9959,26500.0
2012-07-26 13:25:00,49.43,49.6,49.42,49.55,25700.0,30.002,30.1052,29.9959,30.0748,25700.0
2012-07-26 13:30:00,49.55,49.62,49.5,49.5,14400.0,30.0748,30.1173,30.0445,30.0445,14400.0
2012-07-26 13:35:00,49.5,49.51,49.44,49.48,19400.0,30.0445,30.0505,30.0081,30.0323,19400.0
2012-07-26 13:40:00,49.49,49.5,49.47,49.5,13300.0,30.0384,30.0445,30.0263,30.0445,13300.0
2012-07-26 13:45:00,49.5,49.5,49.42,49.42,10100.0,30.0445,30.0445,29.9959,29.9959,10100.0
2012-07-26 13:50:00,49.41,49.42,49.27,49.27,25900.0,29.9898,29.9959,29.9049,29.9049,25900.0
2012-07-26 13:55:00,49.25,49.27,49.22,49.25,15100.0,29.8927,29.9049,29.8745,29.8927,15100.0
2012-07-26 14:00:00,49.25,49.32,49.25,49.31,12100.0,29.8927,29.9352,29.8927,29.9292,12100.0
2012-07-26 14:05:00,49.32,49.37,49.31,49.32,15700.0,29.9352,29.9656,29.9292,29.9352,15700.0
2012-07-26 14:10:00,49.33,49.38,49.3,49.37,34600.0,29.9413,29.9716,29.9231,29.9656,34600.0
2012-07-26 14:15:00,49.38,49.5,49.36,49.49,47500.0,29.9716,30.0445,29.9595,30.0384,47500.0
2012-07-26 14:20:00,49.5,49.54,49.47,49.54,53700.0,30.0445,30.0688,30.0263,30.0688,53700.0
2012-07-26 14:25:00,49.54,49.55,49.49,49.52,21600.0,30.0688,30.0748,30.0384,30.0566,21600.0
2012-07-26 14:30:00,49.51,49.56,49.48,49.49,23900.0,30.0505,30.0809,30.0323,30.0384,23900.0
2012-07-26 14:35:00,49.5,49.53,49.49,49.52,24000.0,30.0445,30.0627,30.0384,30.0566,24000.0
2012-07-26 14:40:00,49.53,49.53,49.46,49.49,27600.0,30.0627,30.0627,30.0202,30.0384,27600.0
2012-07-26 14:45:00,49.49,49.58,49.48,49.56,16300.0,30.0384,30.093,30.0323,30.0809,16300.0
2012-07-26 14:50:00,49.56,49.71,49.56,49.69,38400.0,30.0809,30.1719,30.0809,30.1598,38400.0
2012-07-26 14:55:00,49.69,49.71,49.64,49.65,25900.0,30.1598,30.1719,30.1295,30.1355,25900.0
2012-07-26 15:00:00,49.65,49.65,49.56,49.61,31200.0,30.1355,30.1355,30.0809,30.1112,31200.0
2012-07-26 15:05:00,49.61,49.65,49.57,49.59,28300.0,30.1112,30.1355,30.087,30.0991,28300.0
2012-07-26 15:10:00,49.58,49.63,49.56,49.58,24400.0,30.093,30.1234,30.0809,30.093,24400.0
2012-07-26 15:15:00,49.56,49.57,49.51,49.51,29800.0,30.0809,30.087,30.0505,30.0505,29800.0
2012-07-26 15:20:00,49.51,49.52,49.47,49.52,41300.0,30.0505,30.0566,30.0263,30.0566,41300.0
2012-07-26 15:25:00,49.52,49.54,49.49,49.54,80200.0,30.0566,30.0688,30.0384,30.0688,80200.0
2012-07-26 15:30:00,49.54,49.6,49.5,49.6,48500.0,30.0688,30.1052,30.0445,30.1052,48500.0
2012-07-26 15:35:00,49.6,49.75,49.6,49.75,49200.0,30.1052,30.1962,30.1052,30.1962,49200.0
2012-07-26 15:40:00,49.75,49.96,49.75,49.79,99000.0,30.1962,30.3237,30.1962,30.2205,99000.0
2012-07-26 15:45:00,49.79,49.81,49.62,49.65,88300.0,30.2205,30.2326,30.1173,30.1355,88300.0
2012-07-26 15:50:00,49.66,49.68,49.55,49.59,94500.0,30.1416,30.1537,30.0748,30.0991,94500.0
2012-07-26 15:55:00,49.6,49.74,49.6,49.65,92800.0,30.1052,30.1901,30.1052,30.1355,92800.0
2012-07-27 09:30:00,48.65,50.3,48.25,50.07,171200.0,29.5286,30.53,29.2858,30.3904,171200.0
2012-07-27 09:35:00,50.08,50.24,49.95,50.11,83800.0,30.3965,30.4936,30.3176,30.4147,83800.0
2012-07-27 09:40:00,50.15,50.5,49.82,50.23,116200.0,30.439,30.6514,30.2387,30.4876,116200.0
2012-07-27 09:45:00,50.11,50.37,50.0,50.14,49600.0,30.4147,30.5725,30.348,30.4329,49600.0
2012-07-27 09:50:00,50.1,50.26,49.73,50.07,64600.0,30.4087,30.5058,30.1841,30.3904,64600.0
2012-07-27 09:55:00,50.1,50.27,50.04,50.23,27900.0,30.4087,30.5118,30.3722,30.4876,27900.0
2012-07-27 10:00:00,50.24,50.42,50.15,50.41,59400.0,30.4936,30.6029,30.439,30.5968,59400.0
2012-07-27 10:05:00,50.42,50.44,50.28,50.31,44700.0,30.6029,30.615,30.5179,30.5361,44700.0
2012-07-27 10:10:00,50.32,50.35,50.15,50.35,34200.0,30.5422,30.5604,30.439,30.5604,34200.0
2012-07-27 10:15:00,50.34,50.65,50.3,50.65,78400.0,30.5543,30.7425,30.53,30.7425,78400.0
2012-07-27 10:20:00,50.63,50.67,50.34,50.49,79300.0,30.7303,30.7546,30.5543,30.6454,79300.0
2012-07-27 10:25:00,50.49,50.62,50.46,50.56,16800.0,30.6454,30.7243,30.6272,30.6879,16800.0
2012-07-27 10:30:00,50.59,50.94,50.59,50.69,77400.0,30.7061,30.9185,30.7061,30.7668,77400.0
2012-07-27 10:35:00,50.7,50.94,50.7,50.89,18000.0,30.7728,30.9185,30.7728,30.8881,18000.0
2012-07-27 10:40:00,50.88,50.99,50.87,50.99,12300.0,30.8821,30.9488,30.876,30.9488,12300.0
2012-07-27 10:45:00,50.95,51.11,50.82,50.82,42100.0,30.9246,31.0217,30.8457,30.8457,42100.0
2012-07-27 10:50:00,50.8,50.9,50.71,50.75,22000.0,30.8335,30.8942,30.7789,30.8032,22000.0
2012-07-27 10:55:00,50.79,50.94,50.79,50.84,51100.0,30.8275,30.9185,30.8275,30.8578,51100.0
2012-07-27 11:00:00,50.84,50.89,50.76,50.79,46000.0,30.8578,30.8881,30.8092,30.8275,46000.0
2012-07-27 11:05:00,50.79,50.81,50.61,50.76,29400.0,30.8275,30.8396,30.7182,30.8092,29400.0
2012-07-27 11:10:00,50.74,50.82,50.73,50.73,43800.0,30.7971,30.8457,30.791,30.791,43800.0
2012-07-27 11:15:00,50.7,50.8,50.69,50.79,18600.0,30.7728,30.8335,30.7668,30.8275,18600.0
2012-07-27 11:20:00,50.79,50.8,50.68,50.7,25900.0,30.8275,30.8335,30.7607,30.7728,25900.0
2012-07-27 11:25:00,50.69,50.71,50.56,50.6,17500.0,30.7668,30.7789,30.6879,30.7121,17500.0
2012-07-27 11:30:00,50.62,50.68,50.55,50.63,20300.0,30.7243,30.7607,30.6818,30.7303,20300.0
2012-07-27 11:35:00,50.64,50.64,50.59,50.6,6600.0,30.7364,30.7364,30.7061,30.7121,6600.0
2012-07-27 11:40:00,50.59,50.6,50.48,50.53,20400.0,30.7061,30.7121,30.6393,30.6696,20400.0
2012-07-27 11:45:00,50.52,50.55,50.51,50.52,12200.0,30.6636,30.6818,30.6575,30.6636,12200.0
2012-07-27 11:50:00,50.51,50.52,50.43,50.52,42500.0,30.6575,30.6636,30.6089,30.6636,42500.0
2012-07-27 11:55:00,50.52,50.69,50.51,50.69,23500.0,30.6636,30.7668,30.6575,30.7668,23500.0
2012-07-27 12:00:00,50.7,50.7,50.65,50.69,6300.0,30.7728,30.7728,30.7425,30.7668,6300.0
2012-07-27 12:05:00,50.7,50.7,50.63,50.66,23800.0,30.7728,30.7728,30.7303,30.7485,23800.0
2012-07-27 12:10:00,50.66,50.73,50.63,50.72,31200.0,30.7485,30.791,30.7303,30.785,31200.0
2012-07-27 12:15:00,50.72,50.72,50.63,50.64,11400.0,30.785,30.785,30.7303,30.7364,11400.0
2012-07-27 12:20:00,50.64,50.69,50.63,50.68,10500.0,30.7364,30.7668,30.7303,30.7607,10500.0
2012-07-27 12:25:00,50.69,50.73,50.64,50.67,23100.0,30.7668,30.791,30.7364,30.7546,23100.0
2012-07-27 12:30:00,50.69,50.77,50.69,50.72,8600.0,30.7668,30.8153,30.7668,30.785,8600.0
2012-07-27 12:35:00,50.72,50.72,50.58,50.6,30200.0,30.785,30.785,30.7,30.7121,30200.0
2012-07-27 12:40:00,50.6,50.67,50.6,50.66,4400.0,30.7121,30.7546,30.7121,30.7485,4400.0
2012-07-27 12:45:00,50.68,50.68,50.62,50.62,4500.0,30.7607,30.7607,30.7243,30.7243,4500.0
2012-07-27 12:50:00,50.61,50.61,50.58,50.59,10000.0,30.7182,30.7182,30.7,30.7061,10000.0
2012-07-27 12:55:00,50.59,50.6,50.52,50.55,11400.0,30.7061,30.7121,30.6636,30.6818,11400.0
2012-07-27 13:00:00,50.56,50.58,50.52,50.58,62000.0,30.6879,30.7,30.6636,30.7,62000.0
2012-07-27 13:05:00,50.57,50.59,50.53,50.53,10000.0,30.6939,30.7061,30.6696,30.6696,10000.0
2012-07-27 13:10:00,50.53,50.55,50.5,50.52,8400.0,30.6696,30.6818,30.6514,30.6636,8400.0
2012-07-27 13:15:00,50.51,50.57,50.49,50.51,25700.0,30.6575,30.6939,30.6454,30.6575,25700.0
2012-07-27 13:20:00,50.51,50.51,50.41,50.43,16600.0,30.6575,30.6575,30.5968,30.6089,16600.0
2012-07-27 13:25:00,50.41,50.79,50.41,50.79,73200.0,30.5968,30.8275,30.5968,30.8275,73200.0
2012-07-27 13:30:00,50.8,50.9,50.77,50.8,28100.0,30.8335,30.8942,30.8153,30.8335,28100.0
2012-07-27 13:35:00,50.81,50.95,50.8,50.93,29300.0,30.8396,30.9246,30.8335,30.9124,29300.0
2012-07-27 13:40:00,50.9,50.91,50.77,50.83,16800.0,30.8942,30.9003,30.8153,30.8517,16800.0
2012-07-27 13:45:00,50.81,50.81,50.64,50.65,26000.0,30.8396,30.8396,30.7364,30.7425,26000.0
2012-07-27 13:50:00,50.63,50.79,50.61,50.79,20200.0,30.7303,30.8275,30.7182,30.8275,20200.0
2012-07-27 13:55:00,50.77,50.85,50.77,50.85,12400.0,30.8153,30.8639,30.8153,30.8639,12400.0
2012-07-27 14:00:00,50.83,50.84,50.79,50.84,13500.0,30.8517,30.8578,30.8275,30.8578,13500.0
2012-07-27 14:05:00,50.84,50.92,50.81,50.86,16900.0,30.8578,30.9064,30.8396,30.8699,16900.0
2012-07-27 14:10:00,50.86,50.86,50.76,50.76,12200.0,30.8699,30.8699,30.8092,30.8092,12200.0
2012-07-27 14:15:00,50.75,50.82,50.74,50.79,39400.0,30.8032,30.8457,30.7971,30.8275,39400.0
2012-07-27 14:20:00,50.79,50.86,50.75,50.75,18600.0,30.8275,30.8699,30.8032,30.8032,18600.0
2012-07-27 14:25:00,50.76,50.82,50.75,50.81,7400.0,30.8092,30.8457,30.8032,30.8396,7400.0
2012-07-27 14:30:00,50.8,50.9,50.8,50.89,16800.0,30.8335,30.8942,30.8335,30.8881,16800.0
2012-07-27 14:35:00,50.89,50.89,50.82,50.84,8000.0,30.8881,30.8881,30.8457,30.8578,8000.0
2012-07-27 14:40:00,50.83,50.88,50.81,50.85,14600.0,30.8517,30.8821,30.8396,30.8639,14600.0
2012-07-27 14:45:00,50.85,50.86,50.77,50.78,11600.0,30.8639,30.8699,30.8153,30.8214,11600.0
2012-07-27 14:50:00,50.78,50.91,50.78,50.91,9000.0,30.8214,30.9003,30.8214,30.9003,9000.0
2012-07-27 14:55:00,50.89,50.97,50.89,50.96,19100.0,30.8881,30.9367,30.8881,30.9306,19100.0
2012-07-27 15:00:00,50.96,51.0,50.94,50.98,14800.0,30.9306,30.9549,30.9185,30.9428,14800.0
2012-07-27 15:05:00,50.98,51.1,50.97,51.09,23600.0,30.9428,31.0156,30.9367,31.0095,23600.0
2012-07-27 15:10:00,51.1,51.1,51.05,51.08,17000.0,31.0156,31.0156,30.9853,31.0035,17000.0
2012-07-27 15:15:00,51.07,51.1,51.0,51.0,17000.0,30.9974,31.0156,30.9549,30.9549,17000.0
2012-07-27 15:20:00,51.01,51.02,50.9,50.97,26000.0,30.961,30.9671,30.8942,30.9367,26000.0
2012-07-27 15:25:00,50.96,51.02,50.96,51.0,17100.0,30.9306,30.9671,30.9306,30.9549,17100.0
2012-07-27 15:30:00,50.99,51.03,50.96,51.01,35900.0,30.9488,30.9731,30.9306,30.961,35900.0
2012-07-27 15:35:00,51.01,51.08,50.96,51.08,49100.0,30.961,31.0035,30.9306,31.0035,49100.0
2012-07-27 15:40:00,51.08,51.13,51.04,51.08,41000.0,31.0035,31.0338,30.9792,31.0035,41000.0
2012-07-27 15:45:00,51.08,51.17,51.07,51.1,49100.0,31.0035,31.0581,30.9974,31.0156,49100.0
2012-07-27 15:50:00,51.1,51.13,50.9,50.94,67600.0,31.0156,31.0338,30.8942,30.9185,67600.0
2012-07-27 15:55:00,50.93,50.97,50.83,50.97,79500.0,30.9124,30.9367,30.8517,30.9367,79500.0
2012-07-30 09:30:00,51.05,51.39,50.99,51.31,80000.0,30.9853,31.1916,30.9488,31.1431,80000.0
2012-07-30 09:35:00,51.32,51.43,51.18,51.23,15700.0,31.1491,31.2159,31.0642,31.0945,15700.0
2012-07-30 09:40:00,51.27,51.27,51.13,51.16,31700.0,31.1188,31.1188,31.0338,31.052,31700.0
2012-07-30 09:45:00,51.16,51.3,51.09,51.26,33100.0,31.052,31.137,31.0095,31.1127,33100.0
2012-07-30 09:50:00,51.27,51.32,51.15,51.29,28900.0,31.1188,31.1491,31.046,31.1309,28900.0
2012-07-30 09:55:00,51.3,51.45,51.29,51.39,25500.0,31.137,31.228,31.1309,31.1916,25500.0
2012-07-30 10:00:00,51.37,51.44,51.31,51.32,22200.0,31.1795,31.222,31.1431,31.1491,22200.0
2012-07-30 10:05:00,51.33,51.36,51.12,51.18,28700.0,31.1552,31.1734,31.0277,31.0642,28700.0
2012-07-30 10:10:00,51.18,51.23,51.15,51.18,16100.0,31.0642,31.0945,31.046,31.0642,16100.0
2012-07-30 10:15:00,51.16,51.18,50.92,50.98,60800.0,31.052,31.0642,30.9064,30.9428,60800.0
2012-07-30 10:20:00,50.98,51.25,50.98,51.18,21900.0,30.9428,31.1067,30.9428,31.0642,21900.0
2012-07-30 10:25:00,51.23,51.33,51.09,51.1,18900.0,31.0945,31.1552,31.0095,31.0156,18900.0
2012-07-30 10:30:00,51.07,51.08,50.9,50.96,37400.0,30.9974,31.0035,30.8942,30.9306,37400.0
2012-07-30 10:35:00,50.96,51.12,50.93,51.08,23500.0,30.9306,31.0277,30.9124,31.0035,23500.0
2012-07-30 10:40:00,51.07,51.09,50.96,51.09,30000.0,30.9974,31.0095,30.9306,31.0095,30000.0
2012-07-30 10:45:00,51.09,51.12,51.02,51.07,11100.0,31.0095,31.0277,30.9671,30.9974,11100.0
2012-07-30 10:50:00,51.06,51.11,51.04,51.05,8000.0,30.9913,31.0217,30.9792,30.9853,8000.0
2012-07-30 10:55:00,51.07,51.07,50.94,50.95,36400.0,30.9974,30.9974,30.9185,30.9246,36400.0
2012-07-30 11:00:00,50.95,51.17,50.95,51.16,17000.0,30.9246,31.0581,30.9246,31.052,17000.0
2012-07-30 11:05:00,51.16,51.29,51.16,51.29,27800.0,31.052,31.1309,31.052,31.1309,27800.0
2012-07-30 11:10:00,51.28,51.39,51.27,51.37,34500.0,31.1249,31.1916,31.1188,31.1795,34500.0
2012-07-30 11:15:00,51.36,51.36,51.14,51.18,33800.0,31.1734,31.1734,31.0399,31.0642,33800.0
2012-07-30 11:20:00,51.18,51.2,51.1,51.15,16000.0,31.0642,31.0763,31.0156,31.046,16000.0
2012-07-30 11:25:00,51.15,51.22,51.13,51.2,11700.0,31.046,31.0884,31.0338,31.0763,11700.0
2012-07-30 11:30:00,51.19,51.31,51.17,51.18,29800.0,31.0702,31.1431,31.0581,31.0642,29800.0
2012-07-30 11:35:00,51.18,51.28,51.17,51.27,11700.0,31.0642,31.1249,31.0581,31.1188,11700.0
2012-07-30 11:40:00,51.27,51.27,51.15,51.21,15300.0,31.1188,31.1188,31.046,31.0824,15300.0
2012-07-30 11:45:00,51.22,51.26,51.18,51.2,12500.0,31.0884,31.1127,31.0642,31.0763,12500.0
2012-07-30 11:50:00,51.2,51.21,51.09,51.2,27100.0,31.0763,31.0824,31.0095,31.0763,27100.0
2012-07-30 11:55:00,51.2,51.2,51.14,51.15,23500.0,31.0763,31.0763,31.0399,31.046,23500.0
2012-07-30 12:00:00,51.15,51.18,51.14,51.14,21100.0,31.046,31.0642,31.0399,31.0399,21100.0
2012-07-30 12:05:00,51.14,51.15,51.08,51.12,17800.0,31.0399,31.046,31.0035,31.0277,17800.0
2012-07-30 12:10:00,51.13,51.14,51.05,51.05,10300.0,31.0338,31.0399,30.9853,30.9853,10300.0
2012-07-30 12:15:00,51.05,51.08,50.98,51.04,12700.0,30.9853,31.0035,30.9428,30.9792,12700.0
2012-07-30 12:20:00,51.04,51.1,51.01,51.03,10800.0,30.9792,31.0156,30.961,30.9731,10800.0
2012-07-30 12:25:00,51.02,51.08,51.02,51.04,11000.0,30.9671,31.0035,30.9671,30.9792,11000.0
2012-07-30 12:30:00,51.05,51.06,51.02,51.06,15000.0,30.9853,30.9913,30.9671,30.9913,15000.0
2012-07-30 12:35:00,51.03,51.1,51.02,51.1,14500.0,30.9731,31.0156,30.9671,31.0156,14500.0
2012-07-30 12:40:00,51.09,51.2,51.06,51.18,12600.0,31.0095,31.0763,30.9913,31.0642,12600.0
2012-07-30 12:45:00,51.18,51.22,51.14,51.14,5400.0,31.0642,31.0884,31.0399,31.0399,5400.0
2012-07-30 12:50:00,51.16,51.29,51.15,51.28,8600.0,31.052,31.1309,31.046,31.1249,8600.0
2012-07-30 12:55:00,51.26,51.26,51.11,51.15,14200.0,31.1127,31.1127,31.0217,31.046,14200.0
2012-07-30 13:00:00,51.16,51.18,51.09,51.14,11900.0,31.052,31.0642,31.0095,31.0399,11900.0
2012-07-30 13:05:00,51.14,51.22,51.14,51.21,9400.0,31.0399,31.0884,31.0399,31.0824,9400.0
2012-07-30 13:10:00,51.21,51.23,51.18,51.22,5800.0,31.0824,31.0945,31.0642,31.0884,5800.0
2012-07-30 13:15:00,51.22,51.22,51.08,51.09,11000.0,31.0884,31.0884,31.0035,31.0095,11000.0
2012-07-30 13:20:00,51.07,51.19,51.06,51.18,5100.0,30.9974,31.0702,30.9913,31.0642,5100.0
2012-07-30 13:25:00,51.19,51.2,51.11,51.16,9200.0,31.0702,31.0763,31.0217,31.052,9200.0
2012-07-30 13:30:00,51.15,51.27,51.14,51.27,8900.0,31.046,31.1188,31.0399,31.1188,8900.0
2012-07-30 13:35:00,51.26,51.28,51.15,51.15,18600.0,31.1127,31.1249,31.046,31.046,18600.0
2012-07-30 13:40:00,51.15,51.19,51.05,51.07,10400.0,31.046,31.0702,30.9853,30.9974,10400.0
2012-07-30 13:45:00,51.05,51.11,51.05,51.11,12100.0,30.9853,31.0217,30.9853,31.0217,12100.0
2012-07-30 13:50:00,51.09,51.16,51.03,51.15,18400.0,31.0095,31.052,30.9731,31.046,18400.0
2012-07-30 13:55:00,51.16,51.18,51.11,51.11,10400.0,31.052,31.0642,31.0217,31.0217,10400.0
2012-07-30 14:00:00,51.11,51.13,51.03,51.12,11200.0,31.0217,31.0338,30.9731,31.0277,11200.0
2012-07-30 14:05:00,51.13,51.13,51.06,51.06,8900.0,31.0338,31.0338,30.9913,30.9913,8900.0
2012-07-30 14:10:00,51.06,51.11,51.02,51.07,17300.0,30.9913,31.0217,30.9671,30.9974,17300.0
2012-07-30 14:15:00,51.09,51.11,51.05,51.07,11500.0,31.0095,31.0217,30.9853,30.9974,11500.0
2012-07-30 14:20:00,51.07,51.14,51.06,51.07,11200.0,30.9974,31.0399,30.9913,30.9974,11200.0
2012-07-30 14:25:00,51.08,51.12,51.08,51.12,7500.0,31.0035,31.0277,31.0035,31.0277,7500.0
2012-07-30 14:30:00,51.13,51.2,51.13,51.16,7600.0,31.0338,31.0763,31.0338,31.052,7600.0
2012-07-30 14:35:00,51.17,51.2,51.16,51.18,5700.0,31.0581,31.0763,31.052,31.0642,5700.0
2012-07-30 14:40:00,51.18,51.24,51.16,51.21,11500.0,31.0642,31.1006,31.052,31.0824,11500.0
2012-07-30 14:45:00,51.21,51.24,51.21,51.23,5200.0,31.0824,31.1006,31.0824,31.0945,5200.0
2012-07-30 14:50:00,51.24,51.26,51.19,51.23,11700.0,31.1006,31.1127,31.0702,31.0945,11700.0
2012-07-30 14:55:00,51.23,51.26,51.22,51.26,7600.0,31.0945,31.1127,31.0884,31.1127,7600.0
2012-07-30 15:00:00,51.24,51.24,51.17,51.17,8400.0,31.1006,31.1006,31.0581,31.0581,8400.0
2012-07-30 15:05:00,51.17,51.18,51.02,51.03,17000.0,31.0581,31.0642,30.9671,30.9731,17000.0
2012-07-30 15:10:00,51.02,51.06,51.0,51.02,20000.0,30.9671,30.9913,30.9549,30.9671,20000.0
2012-07-30 15:15:00,51.03,51.12,51.02,51.11,30100.0,30.9731,31.0277,30.9671,31.0217,30100.0
2012-07-30 15:20:00,51.12,51.14,51.07,51.13,26400.0,31.0277,31.0399,30.9974,31.0338,26400.0
2012-07-30 15:25:00,51.14,51.18,51.1,51.16,29700.0,31.0399,31.0642,31.0156,31.052,29700.0
2012-07-30 15:30:00,51.18,51.25,51.14,51.19,31400.0,31.0642,31.1067,31.0399,31.0702,31400.0
2012-07-30 15:35:00,51.18,51.21,51.04,51.07,31100.0,31.0642,31.0824,30.9792,30.9974,31100.0
2012-07-30 15:40:00,51.07,51.17,51.06,51.13,23600.0,30.9974,31.0581,30.9913,31.0338,23600.0
2012-07-30 15:45:00,51.13,51.19,51.08,51.19,26700.0,31.0338,31.0702,31.0035,31.0702,26700.0
2012-07-30 15:50:00,51.17,51.21,51.12,51.16,38800.0,31.0581,31.0824,31.0277,31.052,38800.0
2012-07-30 15:55:00,51.17,51.18,51.13,51.16,69400.0,31.0581,31.0642,31.0338,31.052,69400.0
2012-07-31 09:30:00,51.04,51.17,50.88,51.15,79800.0,30.9792,31.0581,30.8821,31.046,79800.0
2012-07-31 09:35:00,51.17,51.22,51.0,51.22,22200.0,31.0581,31.0884,30.9549,31.0884,22200.0
2012-07-31 09:40:00,51.2,51.41,51.2,51.4,13400.0,31.0763,31.2038,31.0763,31.1977,13400.0
2012-07-31 09:45:00,51.35,51.42,51.25,51.34,21400.0,31.1674,31.2098,31.1067,31.1613,21400.0
2012-07-31 09:50:00,51.32,51.32,51.13,51.23,31300.0,31.1491,31.1491,31.0338,31.0945,31300.0
2012-07-31 09:55:00,51.23,51.25,51.04,51.07,23600.0,31.0945,31.1067,30.9792,30.9974,23600.0
2012-07-31 10:00:00,51.07,51.24,50.98,51.07,55400.0,30.9974,31.1006,30.9428,30.9974,55400.0
2012-07-31 10:05:00,51.1,51.11,50.97,50.99,34700.0,31.0156,31.0217,30.9367,30.9488,34700.0
2012-07-31 10:10:00,50.98,51.17,50.89,51.11,54500.0,30.9428,31.0581,30.8881,31.0217,54500.0
2012-07-31 10:15:00,51.13,51.23,51.05,51.12,24100.0,31.0338,31.0945,30.9853,31.0277,24100.0
2012-07-31 10:20:00,51.14,51.35,51.12,51.35,19000.0,31.0399,31.1674,31.0277,31.1674,19000.0
2012-07-31 10:25:00,51.36,51.36,51.16,51.18,25600.0,31.1734,31.1734,31.052,31.0642,25600.0
2012-07-31 10:30:00,51.18,51.26,51.12,51.15,14800.0,31.0642,31.1127,31.0277,31.046,14800.0
2012-07-31 10:35:00,51.14,51.15,51.0,51.07,15200.0,31.0399,31.046,30.9549,30.9974,15200.0
2012-07-31 10:40:00,51.07,51.21,51.02,51.2,31400.0,30.9974,31.0824,30.9671,31.0763,31400.0
2012-07-31 10:45:00,51.22,51.24,51.16,51.16,19900.0,31.0884,31.1006,31.052,31.052,19900.0
2012-07-31 10:50:00,51.16,51.23,51.14,51.18,23400.0,31.052,31.0945,31.0399,31.0642,23400.0
2012-07-31 10:55:00,51.17,51.21,51.05,51.07,16000.0,31.0581,31.0824,30.9853,30.9974,16000.0
2012-07-31 11:00:00,51.1,51.15,51.01,51.05,35500.0,31.0156,31.046,30.961,30.9853,35500.0
2012-07-31 11:05:00,51.04,51.08,51.01,51.04,19900.0,30.9792,31.0035,30.961,30.9792,19900.0
2012-07-31 11:10:00,51.04,51.19,51.04,51.16,16400.0,30.9792,31.0702,30.9792,31.052,16400.0
2012-07-31 11:15:00,51.14,51.14,51.08,51.1,17100.0,31.0399,31.0399,31.0035,31.0156,17100.0
2012-07-31 11:20:00,51.13,51.19,51.1,51.11,11500.0,31.0338,31.0702,31.0156,31.0217,11500.0
2012-07-31 11:25:00,51.11,51.16,51.09,51.12,19600.0,31.0217,31.052,31.0095,31.0277,19600.0
2012-07-31 11:30:00,51.1,51.15,51.06,51.1,19400.0,31.0156,31.046,30.9913,31.0156,19400.0
2012-07-31 11:35:00,51.1,51.17,51.1,51.13,9900.0,31.0156,31.0581,31.0156,31.0338,9900.0
2012-07-31 11:40:00,51.1,51.14,51.09,51.09,9900.0,31.0156,31.0399,31.0095,31.0095,9900.0
2012-07-31 11:45:00,51.1,51.1,50.99,50.99,23900.0,31.0156,31.0156,30.9488,30.9488,23900.0
2012-07-31 11:50:00,50.99,51.07,50.99,51.04,11000.0,30.9488,30.9974,30.9488,30.9792,11000.0
2012-07-31 11:55:00,51.02,51.1,51.02,51.07,17200.0,30.9671,31.0156,30.9671,30.9974,17200.0
2012-07-31 12:00:00,51.09,51.1,50.99,51.05,162100.0,31.0095,31.0156,30.9488,30.9853,162100.0
2012-07-31 12:05:00,51.05,51.08,51.02,51.07,21800.0,30.9853,31.0035,30.9671,30.9974,21800.0
2012-07-31 12:10:00,51.07,51.07,50.89,51.02,42700.0,30.9974,30.9974,30.8881,30.9671,42700.0
2012-07-31 12:15:00,51.02,51.07,51.0,51.07,6700.0,30.9671,30.9974,30.9549,30.9974,6700.0
2012-07-31 12:20:00,51.04,51.05,50.94,51.04,15800.0,30.9792,30.9853,30.9185,30.9792,15800.0
2012-07-31 12:25:00,51.05,51.06,50.94,51.01,8000.0,30.9853,30.9913,30.9185,30.961,8000.0
2012-07-31 12:30:00,51.01,51.03,50.99,51.03,7000.0,30.961,30.9731,30.9488,30.9731,7000.0
2012-07-31 12:35:00,51.05,51.11,51.02,51.05,14700.0,30.9853,31.0217,30.9671,30.9853,14700.0
2012-07-31 12:40:00,51.06,51.06,50.95,50.96,9900.0,30.9913,30.9913,30.9246,30.9306,9900.0
2012-07-31 12:45:00,50.97,50.98,50.9,50.97,16700.0,30.9367,30.9428,30.8942,30.9367,16700.0
2012-07-31 12:50:00,50.97,51.01,50.95,51.01,16000.0,30.9367,30.961,30.9246,30.961,16000.0
2012-07-31 12:55:00,50.98,51.0,50.91,50.95,19400.0,30.9428,30.9549,30.9003,30.9246,19400.0
2012-07-31 13:00:00,50.94,50.96,50.89,50.92,27300.0,30.9185,30.9306,30.8881,30.9064,27300.0
2012-07-31 13:05:00,50.93,51.05,50.91,51.02,22200.0,30.9124,30.9853,30.9003,30.9671,22200.0
2012-07-31 13:10:00,51.01,51.09,50.95,51.05,16500.0,30.961,31.0095,30.9246,30.9853,16500.0
2012-07-31 13:15:00,51.06,51.15,51.06,51.15,23600.0,30.9913,31.046,30.9913,31.046,23600.0
2012-07-31 13:20:00,51.15,51.17,51.07,51.08,14800.0,31.046,31.0581,30.9974,31.0035,14800.0
2012-07-31 13:25:00,51.08,51.14,51.07,51.12,17100.0,31.0035,31.0399,30.9974,31.0277,17100.0
2012-07-31 13:30:00,51.11,51.13,51.0,51.02,21800.0,31.0217,31.0338,30.9549,30.9671,21800.0
2012-07-31 13:35:00,51.02,51.07,51.02,51.02,11800.0,30.9671,30.9974,30.9671,30.9671,11800.0
2012-07-31 13:40:00,51.03,51.03,50.91,50.94,17100.0,30.9731,30.9731,30.9003,30.9185,17100.0
2012-07-31 13:45:00,50.93,50.99,50.87,50.97,45200.0,30.9124,30.9488,30.876,30.9367,45200.0
2012-07-31 13:50:00,50.96,51.06,50.96,51.06,13500.0,30.9306,30.9913,30.9306,30.9913,13500.0
2012-07-31 13:55:00,51.04,51.05,51.01,51.04,34400.0,30.9792,30.9853,30.961,30.9792,34400.0
2012-07-31 14:00:00,51.02,51.09,51.01,51.07,26400.0,30.9671,31.0095,30.961,30.9974,26400.0
2012-07-31 14:05:00,51.08,51.11,51.05,51.1,35700.0,31.0035,31.0217,30.9853,31.0156,35700.0
2012-07-31 14:10:00,51.1,51.17,51.1,51.15,22000.0,31.0156,31.0581,31.0156,31.046,22000.0
2012-07-31 14:15:00,51.15,51.17,51.13,51.14,30900.0,31.046,31.0581,31.0338,31.0399,30900.0
2012-07-31 14:20:00,51.13,51.15,51.04,51.14,32400.0,31.0338,31.046,30.9792,31.0399,32400.0
2012-07-31 14:25:00,51.15,51.17,51.07,51.1,18600.0,31.046,31.0581,30.9974,31.0156,18600.0
2012-07-31 14:30:00,51.11,51.15,51.02,51.02,20000.0,31.0217,31.046,30.9671,30.9671,20000.0
2012-07-31 14:35:00,51.03,51.09,50.97,51.04,23900.0,30.9731,31.0095,30.9367,30.9792,23900.0
2012-07-31 14:40:00,51.04,51.07,51.0,51.07,14500.0,30.9792,30.9974,30.9549,30.9974,14500.0
2012-07-31 14:45:00,51.06,51.13,51.02,51.04,18500.0,30.9913,31.0338,30.9671,30.9792,18500.0
2012-07-31 14:50:00,51.05,51.06,51.02,51.06,10800.0,30.9853,30.9913,30.9671,30.9913,10800.0
2012-07-31 14:55:00,51.06,51.07,50.92,50.93,28800.0,30.9913,30.9974,30.9064,30.9124,28800.0
2012-07-31 15:00:00,50.93,50.97,50.89,50.92,23400.0,30.9124,30.9367,30.8881,30.9064,23400.0
2012-07-31 15:05:00,50.91,50.97,50.88,50.95,24600.0,30.9003,30.9367,30.8821,30.9246,24600.0
2012-07-31 15:10:00,50.95,50.99,50.91,50.95,22900.0,30.9246,30.9488,30.9003,30.9246,22900.0
2012-07-31 15:15:00,50.95,50.97,50.9,50.95,19600.0,30.9246,30.9367,30.8942,30.9246,19600.0
2012-07-31 15:20:00,50.95,50.98,50.92,50.95,20700.0,30.9246,30.9428,30.9064,30.9246,20700.0
2012-07-31 15:25:00,50.95,51.03,50.95,51.0,20400.0,30.9246,30.9731,30.9246,30.9549,20400.0
2012-07-31 15:30:00,50.99,51.01,50.93,50.96,31300.0,30.9488,30.961,30.9124,30.9306,31300.0
2012-07-31 15:35:00,50.96,51.01,50.93,50.93,27000.0,30.9306,30.961,30.9124,30.9124,27000.0
2012-07-31 15:40:00,50.92,50.97,50.89,50.96,44200.0,30.9064,30.9367,30.8881,30.9306,44200.0
2012-07-31 15:45:00,50.96,50.97,50.89,50.91,47700.0,30.9306,30.9367,30.8881,30.9003,47700.0
2012-07-31 15:50:00,50.91,50.99,50.9,50.94,98500.0,30.9003,30.9488,30.8942,30.9185,98500.0
2012-07-31 15:55:00,50.94,50.96,50.86,50.87,119600.0,30.9185,30.9306,30.8699,30.876,119600.0
2012-08-01 09:30:00,51.35,51.44,51.08,51.17,49600.0,31.1674,31.222,31.0035,31.0581,49600.0
2012-08-01 09:35:00,51.18,51.38,51.0,51.38,30200.0,31.0642,31.1856,30.9549,31.1856,30200.0
2012-08-01 09:40:00,51.35,51.41,51.07,51.07,20100.0,31.1674,31.2038,30.9974,30.9974,20100.0
2012-08-01 09:45:00,51.09,51.09,50.88,50.95,28800.0,31.0095,31.0095,30.8821,30.9246,28800.0
2012-08-01 09:50:00,50.95,51.12,50.86,51.12,38600.0,30.9246,31.0277,30.8699,31.0277,38600.0
2012-08-01 09:55:00,51.14,51.15,51.0,51.03,25900.0,31.0399,31.046,30.9549,30.9731,25900.0
2012-08-01 10:00:00,51.01,51.2,50.94,51.06,24700.0,30.961,31.0763,30.9185,30.9913,24700.0
2012-08-01 10:05:00,51.12,51.34,51.09,51.3,27900.0,31.0277,31.1613,31.0095,31.137,27900.0
2012-08-01 10:10:00,51.27,51.35,51.08,51.14,16200.0,31.1188,31.1674,31.0035,31.0399,16200.0
2012-08-01 10:15:00,51.14,51.14,50.94,50.99,17800.0,31.0399,31.0399,30.9185,30.9488,17800.0
2012-08-01 10:20:00,51.0,51.07,50.99,50.99,13000.0,30.9549,30.9974,30.9488,30.9488,13000.0
2012-08-01 10:25:00,50.99,51.03,50.93,51.02,14000.0,30.9488,30.9731,30.9124,30.9671,14000.0
2012-08-01 10:30:00,51.02,51.11,51.01,51.07,21500.0,30.9671,31.0217,30.961,30.9974,21500.0
2012-08-01 10:35:00,51.07,51.18,51.05,51.14,15200.0,30.9974,31.0642,30.9853,31.0399,15200.0
2012-08-01 10:40:00,51.17,51.17,50.98,51.01,15500.0,31.0581,31.0581,30.9428,30.961,15500.0
2012-08-01 10:45:00,51.01,51.09,50.97,51.01,22100.0,30.961,31.0095,30.9367,30.961,22100.0
2012-08-01 10:50:00,51.02,51.02,50.85,50.91,12000.0,30.9671,30.9671,30.8639,30.9003,12000.0
2012-08-01 10:55:00,50.9,50.99,50.9,50.97,24000.0,30.8942,30.9488,30.8942,30.9367,24000.0
2012-08-01 11:00:00,50.99,51.01,50.93,50.95,26200.0,30.9488,30.961,30.9124,30.9246,26200.0
2012-08-01 11:05:00,50.94,51.03,50.91,51.03,37000.0,30.9185,30.9731,30.9003,30.9731,37000.0
2012-08-01 11:10:00,51.04,51.05,50.9,50.9,13500.0,30.9792,30.9853,30.8942,30.8942,13500.0
2012-08-01 11:15:00,50.89,50.94,50.88,50.88,16900.0,30.8881,30.9185,30.8821,30.8821,16900.0
2012-08-01 11:20:00,50.88,50.93,50.83,50.92,30100.0,30.8821,30.9124,30.8517,30.9064,30100.0
2012-08-01 11:25:00,50.93,50.95,50.86,50.87,17200.0,30.9124,30.9246,30.8699,30.876,17200.0
2012-08-01 11:30:00,50.88,51.02,50.88,50.96,13800.0,30.8821,30.9671,30.8821,30.9306,13800.0
2012-08-01 11:35:00,50.94,50.97,50.88,50.92,12400.0,30.9185,30.9367,30.8821,30.9064,12400.0
2012-08-01 11:40:00,50.93,50.94,50.89,50.91,10000.0,30.9124,30.9185,30.8881,30.9003,10000.0
2012-08-01 11:45:00,50.91,50.93,50.88,50.91,9300.0,30.9003,30.9124,30.8821,30.9003,9300.0
2012-08-01 11:50:00,50.9,50.94,50.88,50.89,10000.0,30.8942,30.9185,30.8821,30.8881,10000.0
2012-08-01 11:55:00,50.89,50.91,50.87,50.9,16800.0,30.8881,30.9003,30.876,30.8942,16800.0
2012-08-01 12:00:00,50.91,50.92,50.88,50.92,14800.0,30.9003,30.9064,30.8821,30.9064,14800.0
2012-08-01 12:05:00,50.93,50.94,50.89,50.92,13500.0,30.9124,30.9185,30.8881,30.9064,13500.0
2012-08-01 12:10:00,50.91,50.96,50.9,50.94,9300.0,30.9003,30.9306,30.8942,30.9185,9300.0
2012-08-01 12:15:00,50.93,50.95,50.92,50.95,10400.0,30.9124,30.9246,30.9064,30.9246,10400.0
2012-08-01 12:20:00,50.95,50.96,50.91,50.94,6700.0,30.9246,30.9306,30.9003,30.9185,6700.0
2012-08-01 12:25:00,50.96,50.96,50.91,50.92,9100.0,30.9306,30.9306,30.9003,30.9064,9100.0
2012-08-01 12:30:00,50.92,50.96,50.92,50.92,7400.0,30.9064,30.9306,30.9064,30.9064,7400.0
2012-08-01 12:35:00,50.91,50.92,50.83,50.85,15700.0,30.9003,30.9064,30.8517,30.8639,15700.0
2012-08-01 12:40:00,50.86,50.88,50.84,50.84,6700.0,30.8699,30.8821,30.8578,30.8578,6700.0
2012-08-01 12:45:00,50.85,50.85,50.77,50.77,21000.0,30.8639,30.8639,30.8153,30.8153,21000.0
2012-08-01 12:50:00,50.77,50.79,50.75,50.77,9100.0,30.8153,30.8275,30.8032,30.8153,9100.0
2012-08-01 12:55:00,50.77,50.8,50.77,50.8,10000.0,30.8153,30.8335,30.8153,30.8335,10000.0
2012-08-01 13:00:00,50.81,50.89,50.81,50.85,11400.0,30.8396,30.8881,30.8396,30.8639,11400.0
2012-08-01 13:05:00,50.88,50.92,50.87,50.88,10700.0,30.8821,30.9064,30.876,30.8821,10700.0
2012-08-01 13:10:00,50.87,50.88,50.81,50.85,8900.0,30.876,30.8821,30.8396,30.8639,8900.0
2012-08-01 13:15:00,50.84,50.84,50.79,50.83,9000.0,30.8578,30.8578,30.8275,30.8517,9000.0
2012-08-01 13:20:00,50.83,50.84,50.78,50.83,22200.0,30.8517,30.8578,30.8214,30.8517,22200.0
2012-08-01 13:25:00,50.83,50.84,50.78,50.8,8500.0,30.8517,30.8578,30.8214,30.8335,8500.0
2012-08-01 13:30:00,50.79,50.81,50.77,50.79,7700.0,30.8275,30.8396,30.8153,30.8275,7700.0
2012-08-01 13:35:00,50.8,50.88,50.79,50.85,10600.0,30.8335,30.8821,30.8275,30.8639,10600.0
2012-08-01 13:40:00,50.86,50.88,50.82,50.88,7200.0,30.8699,30.8821,30.8457,30.8821,7200.0
2012-08-01 13:45:00,50.89,50.93,50.87,50.87,9000.0,30.8881,30.9124,30.876,30.876,9000.0
2012-08-01 13:50:00,50.86,50.86,50.81,50.85,4400.0,30.8699,30.8699,30.8396,30.8639,4400.0
2012-08-01 13:55:00,50.84,50.84,50.73,50.73,60400.0,30.8578,30.8578,30.791,30.791,60400.0
2012-08-01 14:00:00,50.73,50.75,50.67,50.75,15500.0,30.791,30.8032,30.7546,30.8032,15500.0
2012-08-01 14:05:00,50.77,50.82,50.76,50.8,20500.0,30.8153,30.8457,30.8092,30.8335,20500.0
2012-08-01 14:10:00,50.8,50.86,50.59,50.72,46900.0,30.8335,30.8699,30.7061,30.785,46900.0
2012-08-01 14:15:00,50.77,50.81,50.57,50.69,23400.0,30.8153,30.8396,30.6939,30.7668,23400.0
2012-08-01 14:20:00,50.67,50.86,50.63,50.75,19800.0,30.7546,30.8699,30.7303,30.8032,19800.0
2012-08-01 14:25:00,50.74,50.93,50.71,50.93,21900.0,30.7971,30.9124,30.7789,30.9124,21900.0
2012-08-01 14:30:00,50.94,50.94,50.79,50.84,18000.0,30.9185,30.9185,30.8275,30.8578,18000.0
2012-08-01 14:35:00,50.81,50.89,50.8,50.85,11500.0,30.8396,30.8881,30.8335,30.8639,11500.0
2012-08-01 14:40:00,50.85,50.87,50.8,50.83,10300.0,30.8639,30.876,30.8335,30.8517,10300.0
2012-08-01 14:45:00,50.83,50.84,50.69,50.76,19800.0,30.8517,30.8578,30.7668,30.8092,19800.0
2012-08-01 14:50:00,50.78,50.8,50.66,50.74,14600.0,30.8214,30.8335,30.7485,30.7971,14600.0
2012-08-01 14:55:00,50.76,50.84,50.73,50.84,13300.0,30.8092,30.8578,30.791,30.8578,13300.0
2012-08-01 15:00:00,50.83,50.83,50.76,50.8,13900.0,30.8517,30.8517,30.8092,30.8335,13900.0
2012-08-01 15:05:00,50.8,50.89,50.8,50.86,18200.0,30.8335,30.8881,30.8335,30.8699,18200.0
2012-08-01 15:10:00,50.85,50.87,50.77,50.8,16300.0,30.8639,30.876,30.8153,30.8335,16300.0
2012-08-01 15:15:00,50.8,50.87,50.76,50.85,14500.0,30.8335,30.876,30.8092,30.8639,14500.0
2012-08-01 15:20:00,50.84,50.89,50.8,50.87,15100.0,30.8578,30.8881,30.8335,30.876,15100.0
2012-08-01 15:25:00,50.88,51.07,50.88,51.0,26200.0,30.8821,30.9974,30.8821,30.9549,26200.0
2012-08-01 15:30:00,51.0,51.01,50.84,50.91,29200.0,30.9549,30.961,30.8578,30.9003,29200.0
2012-08-01 15:35:00,50.9,50.92,50.76,50.83,25500.0,30.8942,30.9064,30.8092,30.8517,25500.0
2012-08-01 15:40:00,50.85,50.85,50.78,50.82,42700.0,30.8639,30.8639,30.8214,30.8457,42700.0
2012-08-01 15:45:00,50.81,50.85,50.78,50.85,41700.0,30.8396,30.8639,30.8214,30.8639,41700.0
2012-08-01 15:50:00,50.84,50.91,50.81,50.85,63300.0,30.8578,30.9003,30.8396,30.8639,63300.0
2012-08-01 15:55:00,50.85,50.86,50.7,50.75,127000.0,30.8639,30.8699,30.7728,30.8032,127000.0
2012-08-02 09:30:00,50.71,51.2,50.48,51.2,92500.0,30.7789,31.0763,30.6393,31.0763,92500.0
2012-08-02 09:35:00,51.08,51.33,51.01,51.21,41600.0,31.0035,31.1552,30.961,31.0824,41600.0
2012-08-02 09:40:00,51.22,51.62,51.22,51.61,58000.0,31.0884,31.3312,31.0884,31.3252,58000.0
2012-08-02 09:45:00,51.61,51.88,51.56,51.83,52800.0,31.3252,31.489,31.2948,31.4587,52800.0
2012-08-02 09:50:00,51.81,51.87,51.64,51.73,44700.0,31.4466,31.483,31.3434,31.398,44700.0
2012-08-02 09:55:00,51.74,51.97,51.67,51.93,42000.0,31.4041,31.5437,31.3616,31.5194,42000.0
2012-08-02 10:00:00,51.93,52.0,51.89,51.97,40600.0,31.5194,31.5619,31.4951,31.5437,40600.0
2012-08-02 10:05:00,51.95,52.34,51.93,52.32,80200.0,31.5315,31.7682,31.5194,31.7561,80200.0
2012-08-02 10:10:00,52.33,52.34,52.15,52.23,48300.0,31.7622,31.7682,31.6529,31.7015,48300.0
2012-08-02 10:15:00,52.22,52.29,52.09,52.11,30200.0,31.6954,31.7379,31.6165,31.6286,30200.0
2012-08-02 10:20:00,52.14,52.18,52.05,52.11,38300.0,31.6468,31.6711,31.5922,31.6286,38300.0
2012-08-02 10:25:00,52.11,52.28,52.09,52.19,52600.0,31.6286,31.7318,31.6165,31.6772,52600.0
2012-08-02 10:30:00,52.19,52.2,52.05,52.13,61100.0,31.6772,31.6833,31.5922,31.6408,61100.0
2012-08-02 10:35:00,52.13,52.19,52.11,52.15,24000.0,31.6408,31.6772,31.6286,31.6529,24000.0
2012-08-02 10:40:00,52.12,52.22,52.03,52.06,41300.0,31.6347,31.6954,31.5801,31.5983,41300.0
2012-08-02 10:45:00,52.05,52.17,51.97,52.05,52500.0,31.5922,31.6651,31.5437,31.5922,52500.0
2012-08-02 10:50:00,52.05,52.1,51.91,51.92,31900.0,31.5922,31.6226,31.5072,31.5133,31900.0
2012-08-02 10:55:00,51.91,51.91,51.66,51.75,47500.0,31.5072,31.5072,31.3555,31.4101,47500.0
2012-08-02 11:00:00,51.75,51.81,51.58,51.6,57300.0,31.4101,31.4466,31.307,31.3191,57300.0
2012-08-02 11:05:00,51.61,51.72,51.58,51.61,45700.0,31.3252,31.3919,31.307,31.3252,45700.0
2012-08-02 11:10:00,51.59,51.71,51.55,51.71,29000.0,31.313,31.3859,31.2887,31.3859,29000.0
2012-08-02 11:15:00,51.7,51.7,51.56,51.63,30600.0,31.3798,31.3798,31.2948,31.3373,30600.0
2012-08-02 11:20:00,51.64,51.64,51.51,51.56,47600.0,31.3434,31.3434,31.2645,31.2948,47600.0
2012-08-02 11:25:00,51.54,51.67,51.45,51.65,47300.0,31.2827,31.3616,31.228,31.3494,47300.0
2012-08-02 11:30:00,51.63,51.63,51.5,51.54,21500.0,31.3373,31.3373,31.2584,31.2827,21500.0
2012-08-02 11:35:00,51.52,51.58,51.29,51.36,42000.0,31.2705,31.307,31.1309,31.1734,42000.0
2012-08-02 11:40:00,51.36,51.4,51.25,51.25,34100.0,31.1734,31.1977,31.1067,31.1067,34100.0
2012-08-02 11:45:00,51.25,51.38,51.25,51.37,59100.0,31.1067,31.1856,31.1067,31.1795,59100.0
2012-08-02 11:50:00,51.38,51.45,51.31,51.35,54500.0,31.1856,31.228,31.1431,31.1674,54500.0
2012-08-02 11:55:00,51.35,51.46,51.31,51.46,33600.0,31.1674,31.2341,31.1431,31.2341,33600.0
2012-08-02 12:00:00,51.46,51.5,51.4,51.47,16300.0,31.2341,31.2584,31.1977,31.2402,16300.0
2012-08-02 12:05:00,51.46,51.53,51.43,51.51,25300.0,31.2341,31.2766,31.2159,31.2645,25300.0
2012-08-02 12:10:00,51.53,51.53,51.41,51.41,10900.0,31.2766,31.2766,31.2038,31.2038,10900.0
2012-08-02 12:15:00,51.39,51.49,51.33,51.38,21200.0,31.1916,31.2523,31.1552,31.1856,21200.0
2012-08-02 12:20:00,51.4,51.4,51.29,51.33,9400.0,31.1977,31.1977,31.1309,31.1552,9400.0
2012-08-02 12:25:00,51.32,51.35,51.22,51.24,14200.0,31.1491,31.1674,31.0884,31.1006,14200.0
2012-08-02 12:30:00,51.23,51.23,51.01,51.03,61200.0,31.0945,31.0945,30.961,30.9731,61200.0
2012-08-02 12:35:00,51.02,51.21,51.0,51.17,38900.0,30.9671,31.0824,30.9549,31.0581,38900.0
2012-08-02 12:40:00,51.19,51.25,51.16,51.25,8300.0,31.0702,31.1067,31.052,31.1067,8300.0
2012-08-02 12:45:00,51.21,51.23,51.17,51.22,12800.0,31.0824,31.0945,31.0581,31.0884,12800.0
2012-08-02 12:50:00,51.21,51.24,51.1,51.14,14100.0,31.0824,31.1006,31.0156,31.0399,14100.0
2012-08-02 12:55:00,51.15,51.29,51.13,51.27,30000.0,31.046,31.1309,31.0338,31.1188,30000.0
2012-08-02 13:00:00,51.27,51.27,51.14,51.16,13600.0,31.1188,31.1188,31.0399,31.052,13600.0
2012-08-02 13:05:00,51.18,51.31,51.12,51.29,24500.0,31.0642,31.1431,31.0277,31.1309,24500.0
2012-08-02 13:10:00,51.3,51.34,51.28,51.31,14000.0,31.137,31.1613,31.1249,31.1431,14000.0
2012-08-02 13:15:00,51.3,51.32,51.17,51.2,17200.0,31.137,31.1491,31.0581,31.0763,17200.0
2012-08-02 13:20:00,51.23,51.32,51.18,51.3,21500.0,31.0945,31.1491,31.0642,31.137,21500.0
2012-08-02 13:25:00,51.28,51.28,51.24,51.27,6800.0,31.1249,31.1249,31.1006,31.1188,6800.0
2012-08-02 13:30:00,51.27,51.34,51.24,51.27,13500.0,31.1188,31.1613,31.1006,31.1188,13500.0
2012-08-02 13:35:00,51.26,51.29,51.21,51.25,15500.0,31.1127,31.1309,31.0824,31.1067,15500.0
2012-08-02 13:40:00,51.25,51.34,51.24,51.29,11200.0,31.1067,31.1613,31.1006,31.1309,11200.0
2012-08-02 13:45:00,51.29,51.34,51.29,51.3,8400.0,31.1309,31.1613,31.1309,31.137,8400.0
2012-08-02 13:50:00,51.29,51.33,51.27,51.31,19500.0,31.1309,31.1552,31.1188,31.1431,19500.0
2012-08-02 13:55:00,51.32,51.34,51.27,51.27,17300.0,31.1491,31.1613,31.1188,31.1188,17300.0
2012-08-02 14:00:00,51.24,51.24,51.19,51.22,12200.0,31.1006,31.1006,31.0702,31.0884,12200.0
2012-08-02 14:05:00,51.21,51.27,51.19,51.26,24800.0,31.0824,31.1188,31.0702,31.1127,24800.0
2012-08-02 14:10:00,51.27,51.3,51.21,51.29,13800.0,31.1188,31.137,31.0824,31.1309,13800.0
2012-08-02 14:15:00,51.27,51.3,51.25,51.29,13400.0,31.1188,31.137,31.1067,31.1309,13400.0
2012-08-02 14:20:00,51.28,51.35,51.27,51.34,8900.0,31.1249,31.1674,31.1188,31.1613,8900.0
2012-08-02 14:25:00,51.34,51.36,51.3,51.35,12800.0,31.1613,31.1734,31.137,31.1674,12800.0
2012-08-02 14:30:00,51.35,51.38,51.34,51.36,6300.0,31.1674,31.1856,31.1613,31.1734,6300.0
2012-08-02 14:35:00,51.38,51.49,51.34,51.44,16300.0,31.1856,31.2523,31.1613,31.222,16300.0
2012-08-02 14:40:00,51.44,51.52,51.4,51.46,64400.0,31.222,31.2705,31.1977,31.2341,64400.0
2012-08-02 14:45:00,51.47,51.53,51.44,51.51,20000.0,31.2402,31.2766,31.222,31.2645,20000.0
2012-08-02 14:50:00,51.5,51.5,51.35,51.39,17500.0,31.2584,31.2584,31.1674,31.1916,17500.0
2012-08-02 14:55:00,51.39,51.51,51.38,51.5,23100.0,31.1916,31.2645,31.1856,31.2584,23100.0
2012-08-02 15:00:00,51.5,51.53,51.46,51.52,25200.0,31.2584,31.2766,31.2341,31.2705,25200.0
2012-08-02 15:05:00,51.53,51.56,51.49,51.52,40700.0,31.2766,31.2948,31.2523,31.2705,40700.0
2012-08-02 15:10:00,51.51,51.51,51.43,51.44,20300.0,31.2645,31.2645,31.2159,31.222,20300.0
2012-08-02 15:15:00,51.44,51.45,51.34,51.44,47200.0,31.222,31.228,31.1613,31.222,47200.0
2012-08-02 15:20:00,51.42,51.53,51.42,51.5,37500.0,31.2098,31.2766,31.2098,31.2584,37500.0
2012-08-02 15:25:00,51.51,51.53,51.45,51.47,42600.0,31.2645,31.2766,31.228,31.2402,42600.0
2012-08-02 15:30:00,51.46,51.6,51.44,51.56,52000.0,31.2341,31.3191,31.222,31.2948,52000.0
2012-08-02 15:35:00,51.55,51.68,51.5,51.64,51400.0,31.2887,31.3676,31.2584,31.3434,51400.0
2012-08-02 15:40:00,51.64,51.64,51.46,51.48,52200.0,31.3434,31.3434,31.2341,31.2463,52200.0
2012-08-02 15:45:00,51.48,51.54,51.46,51.53,55300.0,31.2463,31.2827,31.2341,31.2766,55300.0
2012-08-02 15:50:00,51.52,51.6,51.49,51.6,53300.0,31.2705,31.3191,31.2523,31.3191,53300.0
2012-08-02 15:55:00,51.6,51.7,51.59,51.6,96700.0,31.3191,31.3798,31.313,31.3191,96700.0
2012-08-03 09:30:00,52.21,52.4,52.05,52.05,38600.0,31.6893,31.8047,31.5922,31.5922,38600.0
2012-08-03 09:35:00,52.12,52.12,51.78,51.83,12000.0,31.6347,31.6347,31.4283,31.4587,12000.0
2012-08-03 09:40:00,51.83,52.2,51.83,52.2,23500.0,31.4587,31.6833,31.4587,31.6833,23500.0
2012-08-03 09:45:00,52.22,52.29,52.11,52.11,19700.0,31.6954,31.7379,31.6286,31.6286,19700.0
2012-08-03 09:50:00,52.15,52.2,52.03,52.16,48900.0,31.6529,31.6833,31.5801,31.659,48900.0
2012-08-03 09:55:00,52.17,52.25,52.13,52.22,24900.0,31.6651,31.7136,31.6408,31.6954,24900.0
2012-08-03 10:00:00,52.24,52.34,52.1,52.1,42900.0,31.7075,31.7682,31.6226,31.6226,42900.0
2012-08-03 10:05:00,52.11,52.2,52.1,52.15,19500.0,31.6286,31.6833,31.6226,31.6529,19500.0
2012-08-03 10:10:00,52.12,52.16,52.03,52.06,24100.0,31.6347,31.659,31.5801,31.5983,24100.0
2012-08-03 10:15:00,52.07,52.11,51.99,52.04,24300.0,31.6044,31.6286,31.5558,31.5862,24300.0
2012-08-03 10:20:00,52.05,52.08,51.94,52.04,27000.0,31.5922,31.6104,31.5255,31.5862,27000.0
2012-08-03 10:25:00,52.05,52.13,52.0,52.11,30300.0,31.5922,31.6408,31.5619,31.6286,30300.0
2012-08-03 10:30:00,52.14,52.14,52.03,52.1,12900.0,31.6468,31.6468,31.5801,31.6226,12900.0
2012-08-03 10:35:00,52.12,52.16,52.05,52.09,14500.0,31.6347,31.659,31.5922,31.6165,14500.0
2012-08-03 10:40:00,52.1,52.17,52.03,52.04,16300.0,31.6226,31.6651,31.5801,31.5862,16300.0
2012-08-03 10:45:00,52.05,52.08,51.97,52.01,12600.0,31.5922,31.6104,31.5437,31.5679,12600.0
2012-08-03 10:50:00,52.0,52.06,51.97,52.02,11000.0,31.5619,31.5983,31.5437,31.574,11000.0
2012-08-03 10:55:00,52.01,52.08,52.01,52.07,15900.0,31.5679,31.6104,31.5679,31.6044,15900.0
2012-08-03 11:00:00,52.06,52.14,52.03,52.13,7800.0,31.5983,31.6468,31.5801,31.6408,7800.0
2012-08-03 11:05:00,52.14,52.2,52.12,52.15,9200.0,31.6468,31.6833,31.6347,31.6529,9200.0
2012-08-03 11:10:00,52.16,52.29,52.16,52.25,26800.0,31.659,31.7379,31.659,31.7136,26800.0
2012-08-03 11:15:00,52.25,52.26,52.15,52.16,16300.0,31.7136,31.7197,31.6529,31.659,16300.0
2012-08-03 11:20:00,52.15,52.21,52.15,52.16,11300.0,31.6529,31.6893,31.6529,31.659,11300.0
2012-08-03 11:25:00,52.18,52.26,52.18,52.22,10100.0,31.6711,31.7197,31.6711,31.6954,10100.0
2012-08-03 11:30:00,52.23,52.27,52.21,52.23,8300.0,31.7015,31.7258,31.6893,31.7015,8300.0
2012-08-03 11:35:00,52.21,52.25,52.19,52.22,10100.0,31.6893,31.7136,31.6772,31.6954,10100.0
2012-08-03 11:40:00,52.22,52.23,52.14,52.17,10700.0,31.6954,31.7015,31.6468,31.6651,10700.0
2012-08-03 11:45:00,52.15,52.16,52.09,52.14,18600.0,31.6529,31.659,31.6165,31.6468,18600.0
2012-08-03 11:50:00,52.13,52.16,52.09,52.16,10300.0,31.6408,31.659,31.6165,31.659,10300.0
2012-08-03 11:55:00,52.15,52.19,52.11,52.16,14500.0,31.6529,31.6772,31.6286,31.659,14500.0
2012-08-03 12:00:00,52.16,52.2,52.15,52.17,17100.0,31.659,31.6833,31.6529,31.6651,17100.0
2012-08-03 12:05:00,52.18,52.2,52.11,52.11,25700.0,31.6711,31.6833,31.6286,31.6286,25700.0
2012-08-03 12:10:00,52.11,52.15,52.09,52.15,16700.0,31.6286,31.6529,31.6165,31.6529,16700.0
2012-08-03 12:15:00,52.17,52.17,52.12,52.13,4700.0,31.6651,31.6651,31.6347,31.6408,4700.0
2012-08-03 12:20:00,52.13,52.18,52.13,52.17,3900.0,31.6408,31.6711,31.6408,31.6651,3900.0
2012-08-03 12:25:00,52.17,52.19,52.17,52.17,11400.0,31.6651,31.6772,31.6651,31.6651,11400.0
2012-08-03 12:30:00,52.17,52.19,52.17,52.18,2300.0,31.6651,31.6772,31.6651,31.6711,2300.0
2012-08-03 12:35:00,52.18,52.2,52.17,52.18,15000.0,31.6711,31.6833,31.6651,31.6711,15000.0
2012-08-03 12:40:00,52.19,52.2,52.15,52.17,6700.0,31.6772,31.6833,31.6529,31.6651,6700.0
2012-08-03 12:45:00,52.17,52.19,52.14,52.16,3800.0,31.6651,31.6772,31.6468,31.659,3800.0
2012-08-03 12:50:00,52.18,52.2,52.17,52.19,3800.0,31.6711,31.6833,31.6651,31.6772,3800.0
2012-08-03 12:55:00,52.19,52.22,52.17,52.19,8200.0,31.6772,31.6954,31.6651,31.6772,8200.0
2012-08-03 13:00:00,52.2,52.23,52.19,52.23,6800.0,31.6833,31.7015,31.6772,31.7015,6800.0
2012-08-03 13:05:00,52.21,52.23,52.16,52.19,12100.0,31.6893,31.7015,31.659,31.6772,12100.0
2012-08-03 13:10:00,52.2,52.21,52.18,52.2,12600.0,31.6833,31.6893,31.6711,31.6833,12600.0
2012-08-03 13:15:00,52.2,52.24,52.18,52.19,8500.0,31.6833,31.7075,31.6711,31.6772,8500.0
2012-08-03 13:20:00,52.2,52.21,52.17,52.19,7600.0,31.6833,31.6893,31.6651,31.6772,7600.0
2012-08-03 13:25:00,52.21,52.22,52.16,52.17,15200.0,31.6893,31.6954,31.659,31.6651,15200.0
2012-08-03 13:30:00,52.17,52.22,52.11,52.21,67000.0,31.6651,31.6954,31.6286,31.6893,67000.0
2012-08-03 13:35:00,52.21,52.21,52.11,52.14,14400.0,31.6893,31.6893,31.6286,31.6468,14400.0
2012-08-03 13:40:00,52.15,52.22,52.15,52.21,9000.0,31.6529,31.6954,31.6529,31.6893,9000.0
2012-08-03 13:45:00,52.21,52.22,52.17,52.17,15500.0,31.6893,31.6954,31.6651,31.6651,15500.0
2012-08-03 13:50:00,52.18,52.18,52.13,52.15,13500.0,31.6711,31.6711,31.6408,31.6529,13500.0
2012-08-03 13:55:00,52.16,52.19,52.12,52.14,19400.0,31.659,31.6772,31.6347,31.6468,19400.0
2012-08-03 14:00:00,52.14,52.19,52.12,52.17,12300.0,31.6468,31.6772,31.6347,31.6651,12300.0
2012-08-03 14:05:00,52.18,52.2,52.16,52.17,11500.0,31.6711,31.6833,31.659,31.6651,11500.0
2012-08-03 14:10:00,52.16,52.2,52.14,52.2,5800.0,31.659,31.6833,31.6468,31.6833,5800.0
2012-08-03 14:15:00,52.21,52.27,52.21,52.25,19600.0,31.6893,31.7258,31.6893,31.7136,19600.0
2012-08-03 14:20:00,52.26,52.29,52.23,52.28,32700.0,31.7197,31.7379,31.7015,31.7318,32700.0
2012-08-03 14:25:00,52.26,52.27,52.18,52.2,20400.0,31.7197,31.7258,31.6711,31.6833,20400.0
2012-08-03 14:30:00,52.2,52.2,52.13,52.14,14400.0,31.6833,31.6833,31.6408,31.6468,14400.0
2012-08-03 14:35:00,52.14,52.21,52.14,52.18,7000.0,31.6468,31.6893,31.6468,31.6711,7000.0
2012-08-03 14:40:00,52.19,52.22,52.17,52.21,19300.0,31.6772,31.6954,31.6651,31.6893,19300.0
2012-08-03 14:45:00,52.2,52.21,52.16,52.18,9200.0,31.6833,31.6893,31.659,31.6711,9200.0
2012-08-03 14:50:00,52.18,52.22,52.18,52.22,13300.0,31.6711,31.6954,31.6711,31.6954,13300.0
2012-08-03 14:55:00,52.21,52.21,52.16,52.19,16500.0,31.6893,31.6893,31.659,31.6772,16500.0
2012-08-03 15:00:00,52.19,52.24,52.19,52.24,21200.0,31.6772,31.7075,31.6772,31.7075,21200.0
2012-08-03 15:05:00,52.23,52.29,52.23,52.28,17100.0,31.7015,31.7379,31.7015,31.7318,17100.0
2012-08-03 15:10:00,52.28,52.3,52.23,52.25,26100.0,31.7318,31.744,31.7015,31.7136,26100.0
2012-08-03 15:15:00,52.23,52.25,52.22,52.22,15600.0,31.7015,31.7136,31.6954,31.6954,15600.0
2012-08-03 15:20:00,52.24,52.25,52.22,52.23,15000.0,31.7075,31.7136,31.6954,31.7015,15000.0
2012-08-03 15:25:00,52.23,52.24,52.07,52.13,30400.0,31.7015,31.7075,31.6044,31.6408,30400.0
2012-08-03 15:30:00,52.12,52.16,52.08,52.12,32800.0,31.6347,31.659,31.6104,31.6347,32800.0
2012-08-03 15:35:00,52.14,52.15,52.03,52.1,35400.0,31.6468,31.6529,31.5801,31.6226,35400.0
2012-08-03 15:40:00,52.1,52.12,52.07,52.09,32600.0,31.6226,31.6347,31.6044,31.6165,32600.0
2012-08-03 15:45:00,52.1,52.15,52.07,52.11,61900.0,31.6226,31.6529,31.6044,31.6286,61900.0
2012-08-03 15:50:00,52.11,52.15,52.0,52.02,59700.0,31.6286,31.6529,31.5619,31.574,59700.0
2012-08-03 15:55:00,52.03,52.12,52.01,52.12,110900.0,31.5801,31.6347,31.5679,31.6347,110900.0
2012-08-06 09:30:00,52.21,52.26,52.15,52.24,23900.0,31.6893,31.7197,31.6529,31.7075,23900.0
2012-08-06 09:35:00,52.29,52.4,52.24,52.33,6300.0,31.7379,31.8047,31.7075,31.7622,6300.0
2012-08-06 09:40:00,52.33,52.4,52.23,52.24,21300.0,31.7622,31.8047,31.7015,31.7075,21300.0
2012-08-06 09:45:00,52.27,52.33,52.22,52.3,35900.0,31.7258,31.7622,31.6954,31.744,35900.0
2012-08-06 09:50:00,52.31,52.31,52.24,52.28,19000.0,31.75,31.75,31.7075,31.7318,19000.0
2012-08-06 09:55:00,52.3,52.33,52.21,52.21,29900.0,31.744,31.7622,31.6893,31.6893,29900.0
2012-08-06 10:00:00,52.22,52.3,52.17,52.27,22300.0,31.6954,31.744,31.6651,31.7258,22300.0
2012-08-06 10:05:00,52.29,52.39,52.27,52.38,27700.0,31.7379,31.7986,31.7258,31.7925,27700.0
2012-08-06 10:10:00,52.37,52.39,52.28,52.36,19200.0,31.7864,31.7986,31.7318,31.7804,19200.0
2012-08-06 10:15:00,52.36,52.41,52.29,52.41,14000.0,31.7804,31.8107,31.7379,31.8107,14000.0
2012-08-06 10:20:00,52.42,52.42,52.36,52.37,17600.0,31.8168,31.8168,31.7804,31.7864,17600.0
2012-08-06 10:25:00,52.35,52.42,52.28,52.4,165400.0,31.7743,31.8168,31.7318,31.8047,165400.0
2012-08-06 10:30:00,52.39,52.45,52.31,52.35,27600.0,31.7986,31.835,31.75,31.7743,27600.0
2012-08-06 10:35:00,52.37,52.44,52.33,52.33,16800.0,31.7864,31.8289,31.7622,31.7622,16800.0
2012-08-06 10:40:00,52.32,52.37,52.24,52.32,41400.0,31.7561,31.7864,31.7075,31.7561,41400.0
2012-08-06 10:45:00,52.32,52.32,52.25,52.29,8400.0,31.7561,31.7561,31.7136,31.7379,8400.0
2012-08-06 10:50:00,52.3,52.34,52.26,52.31,14100.0,31.744,31.7682,31.7197,31.75,14100.0
2012-08-06 10:55:00,52.31,52.35,52.28,52.28,7700.0,31.75,31.7743,31.7318,31.7318,7700.0
2012-08-06 11:00:00,52.3,52.34,52.27,52.31,12000.0,31.744,31.7682,31.7258,31.75,12000.0
2012-08-06 11:05:00,52.31,52.33,52.28,52.3,7600.0,31.75,31.7622,31.7318,31.744,7600.0
2012-08-06 11:10:00,52.3,52.3,52.24,52.25,4600.0,31.744,31.744,31.7075,31.7136,4600.0
2012-08-06 11:15:00,52.27,52.27,52.2,52.25,7100.0,31.7258,31.7258,31.6833,31.7136,7100.0
2012-08-06 11:20:00,52.26,52.34,52.23,52.3,16600.0,31.7197,31.7682,31.7015,31.744,16600.0
2012-08-06 11:25:00,52.32,52.35,52.26,52.28,15300.0,31.7561,31.7743,31.7197,31.7318,15300.0
2012-08-06 11:30:00,52.25,52.35,52.21,52.33,6200.0,31.7136,31.7743,31.6893,31.7622,6200.0
2012-08-06 11:35:00,52.35,52.4,52.33,52.38,7000.0,31.7743,31.8047,31.7622,31.7925,7000.0
2012-08-06 11:40:00,52.37,52.4,52.33,52.33,3100.0,31.7864,31.8047,31.7622,31.7622,3100.0
2012-08-06 11:45:00,52.32,52.32,52.29,52.32,5600.0,31.7561,31.7561,31.7379,31.7561,5600.0
2012-08-06 11:50:00,52.37,52.41,52.33,52.4,8000.0,31.7864,31.8107,31.7622,31.8047,8000.0
2012-08-06 11:55:00,52.4,52.41,52.31,52.36,7800.0,31.8047,31.8107,31.75,31.7804,7800.0
2012-08-06 12:00:00,52.36,52.4,52.31,52.4,10100.0,31.7804,31.8047,31.75,31.8047,10100.0
2012-08-06 12:05:00,52.39,52.41,52.35,52.37,8500.0,31.7986,31.8107,31.7743,31.7864,8500.0
2012-08-06 12:10:00,52.36,52.39,52.34,52.39,8800.0,31.7804,31.7986,31.7682,31.7986,8800.0
2012-08-06 12:15:00,52.39,52.39,52.3,52.31,5200.0,31.7986,31.7986,31.744,31.75,5200.0
2012-08-06 12:20:00,52.32,52.36,52.31,52.31,3800.0,31.7561,31.7804,31.75,31.75,3800.0
2012-08-06 12:25:00,52.31,52.35,52.3,52.35,4200.0,31.75,31.7743,31.744,31.7743,4200.0
2012-08-06 12:30:00,52.35,52.4,52.34,52.38,6500.0,31.7743,31.8047,31.7682,31.7925,6500.0
2012-08-06 12:35:00,52.4,52.43,52.38,52.43,6200.0,31.8047,31.8229,31.7925,31.8229,6200.0
2012-08-06 12:40:00,52.42,52.47,52.41,52.46,6500.0,31.8168,31.8471,31.8107,31.8411,6500.0
2012-08-06 12:45:00,52.48,52.49,52.44,52.49,4300.0,31.8532,31.8593,31.8289,31.8593,4300.0
2012-08-06 12:50:00,52.47,52.53,52.47,52.52,7000.0,31.8471,31.8836,31.8471,31.8775,7000.0
2012-08-06 12:55:00,52.53,52.54,52.46,52.5,7000.0,31.8836,31.8896,31.8411,31.8654,7000.0
2012-08-06 13:00:00,52.52,52.52,52.47,52.48,5200.0,31.8775,31.8775,31.8471,31.8532,5200.0
2012-08-06 13:05:00,52.48,52.49,52.46,52.47,4700.0,31.8532,31.8593,31.8411,31.8471,4700.0
2012-08-06 13:10:00,52.49,52.52,52.46,52.47,4700.0,31.8593,31.8775,31.8411,31.8471,4700.0
2012-08-06 13:15:00,52.47,52.51,52.46,52.5,6600.0,31.8471,31.8714,31.8411,31.8654,6600.0
2012-08-06 13:20:00,52.49,52.53,52.46,52.53,7400.0,31.8593,31.8836,31.8411,31.8836,7400.0
2012-08-06 13:25:00,52.53,52.55,52.52,52.55,7300.0,31.8836,31.8957,31.8775,31.8957,7300.0
2012-08-06 13:30:00,52.55,52.56,52.52,52.52,12200.0,31.8957,31.9018,31.8775,31.8775,12200.0
2012-08-06 13:35:00,52.53,52.55,52.47,52.47,14400.0,31.8836,31.8957,31.8471,31.8471,14400.0
2012-08-06 13:40:00,52.49,52.52,52.48,52.5,4600.0,31.8593,31.8775,31.8532,31.8654,4600.0
2012-08-06 13:45:00,52.5,52.53,52.47,52.47,8100.0,31.8654,31.8836,31.8471,31.8471,8100.0
2012-08-06 13:50:00,52.48,52.5,52.44,52.5,10900.0,31.8532,31.8654,31.8289,31.8654,10900.0
2012-08-06 13:55:00,52.47,52.5,52.46,52.47,2600.0,31.8471,31.8654,31.8411,31.8471,2600.0
2012-08-06 14:00:00,52.47,52.49,52.44,52.48,6800.0,31.8471,31.8593,31.8289,31.8532,6800.0
2012-08-06 14:05:00,52.48,52.49,52.35,52.4,26100.0,31.8532,31.8593,31.7743,31.8047,26100.0
2012-08-06 14:10:00,52.41,52.45,52.41,52.44,4500.0,31.8107,31.835,31.8107,31.8289,4500.0
2012-08-06 14:15:00,52.44,52.44,52.35,52.4,11100.0,31.8289,31.8289,31.7743,31.8047,11100.0
2012-08-06 14:20:00,52.42,52.46,52.42,52.43,10100.0,31.8168,31.8411,31.8168,31.8229,10100.0
2012-08-06 14:25:00,52.44,52.48,52.44,52.46,2100.0,31.8289,31.8532,31.8289,31.8411,2100.0
2012-08-06 14:30:00,52.47,52.48,52.44,52.46,7600.0,31.8471,31.8532,31.8289,31.8411,7600.0
2012-08-06 14:35:00,52.45,52.46,52.42,52.44,5900.0,31.835,31.8411,31.8168,31.8289,5900.0
2012-08-06 14:40:00,52.44,52.48,52.44,52.44,2900.0,31.8289,31.8532,31.8289,31.8289,2900.0
2012-08-06 14:45:00,52.45,52.46,52.43,52.44,10700.0,31.835,31.8411,31.8229,31.8289,10700.0
2012-08-06 14:50:00,52.46,52.49,52.43,52.44,7800.0,31.8411,31.8593,31.8229,31.8289,7800.0
2012-08-06 14:55:00,52.43,52.44,52.4,52.42,5200.0,31.8229,31.8289,31.8047,31.8168,5200.0
2012-08-06 15:00:00,52.44,52.47,52.42,52.47,10900.0,31.8289,31.8471,31.8168,31.8471,10900.0
2012-08-06 15:05:00,52.47,52.47,52.36,52.38,14500.0,31.8471,31.8471,31.7804,31.7925,14500.0
2012-08-06 15:10:00,52.38,52.4,52.31,52.36,14800.0,31.7925,31.8047,31.75,31.7804,14800.0
2012-08-06 15:15:00,52.35,52.36,52.24,52.29,10600.0,31.7743,31.7804,31.7075,31.7379,10600.0
2012-08-06 15:20:00,52.3,52.32,52.27,52.3,9800.0,31.744,31.7561,31.7258,31.744,9800.0
2012-08-06 15:25:00,52.31,52.34,52.3,52.34,6400.0,31.75,31.7682,31.744,31.7682,6400.0
2012-08-06 15:30:00,52.35,52.35,52.29,52.35,17200.0,31.7743,31.7743,31.7379,31.7743,17200.0
2012-08-06 15:35:00,52.35,52.37,52.31,52.36,20700.0,31.7743,31.7864,31.75,31.7804,20700.0
2012-08-06 15:40:00,52.35,52.35,52.25,52.27,31800.0,31.7743,31.7743,31.7136,31.7258,31800.0
2012-08-06 15:45:00,52.28,52.28,52.19,52.24,27400.0,31.7318,31.7318,31.6772,31.7075,27400.0
2012-08-06 15:50:00,52.23,52.23,52.09,52.11,102700.0,31.7015,31.7015,31.6165,31.6286,102700.0
2012-08-06 15:55:00,52.11,52.11,51.99,52.03,160200.0,31.6286,31.6286,31.5558,31.5801,160200.0
2012-08-07 09:30:00,52.18,52.59,52.18,52.38,42500.0,31.6711,31.92,31.6711,31.7925,42500.0
2012-08-07 09:35:00,52.39,52.55,52.37,52.51,26100.0,31.7986,31.8957,31.7864,31.8714,26100.0
2012-08-07 09:40:00,52.53,52.9,52.52,52.9,45700.0,31.8836,32.1081,31.8775,32.1081,45700.0
2012-08-07 09:45:00,52.9,52.92,52.45,52.5,45100.0,32.1081,32.1203,31.835,31.8654,45100.0
2012-08-07 09:50:00,52.5,52.68,52.5,52.59,23600.0,31.8654,31.9746,31.8654,31.92,23600.0
2012-08-07 09:55:00,52.6,52.7,52.56,52.64,28900.0,31.926,31.9867,31.9018,31.9503,28900.0
2012-08-07 10:00:00,52.65,52.67,52.5,52.63,24200.0,31.9564,31.9685,31.8654,31.9443,24200.0
2012-08-07 10:05:00,52.64,52.74,52.64,52.72,17700.0,31.9503,32.011,31.9503,31.9989,17700.0
2012-08-07 10:10:00,52.7,52.76,52.54,52.57,18700.0,31.9867,32.0232,31.8896,31.9078,18700.0
2012-08-07 10:15:00,52.58,52.61,52.52,52.54,22300.0,31.9139,31.9321,31.8775,31.8896,22300.0
2012-08-07 10:20:00,52.56,52.59,52.53,52.58,19500.0,31.9018,31.92,31.8836,31.9139,19500.0
2012-08-07 10:25:00,52.57,52.58,52.52,52.57,14200.0,31.9078,31.9139,31.8775,31.9078,14200.0
2012-08-07 10:30:00,52.55,52.67,52.55,52.67,15700.0,31.8957,31.9685,31.8957,31.9685,15700.0
2012-08-07 10:35:00,52.66,52.68,52.58,52.63,15700.0,31.9625,31.9746,31.9139,31.9443,15700.0
2012-08-07 10:40:00,52.61,52.68,52.59,52.67,15400.0,31.9321,31.9746,31.92,31.9685,15400.0
2012-08-07 10:45:00,52.68,52.74,52.65,52.72,8500.0,31.9746,32.011,31.9564,31.9989,8500.0
2012-08-07 10:50:00,52.72,52.75,52.66,52.74,17600.0,31.9989,32.0171,31.9625,32.011,17600.0
2012-08-07 10:55:00,52.75,52.81,52.72,52.78,10900.0,32.0171,32.0535,31.9989,32.0353,10900.0
2012-08-07 11:00:00,52.79,52.8,52.73,52.77,10300.0,32.0414,32.0474,32.005,32.0292,10300.0
2012-08-07 11:05:00,52.78,52.81,52.72,52.76,11300.0,32.0353,32.0535,31.9989,32.0232,11300.0
2012-08-07 11:10:00,52.76,52.84,52.75,52.81,10900.0,32.0232,32.0717,32.0171,32.0535,10900.0
2012-08-07 11:15:00,52.81,52.89,52.81,52.85,11600.0,32.0535,32.1021,32.0535,32.0778,11600.0
2012-08-07 11:20:00,52.85,52.88,52.81,52.84,15100.0,32.0778,32.096,32.0535,32.0717,15100.0
2012-08-07 11:25:00,52.85,52.91,52.82,52.83,22400.0,32.0778,32.1142,32.0596,32.0656,22400.0
2012-08-07 11:30:00,52.83,52.93,52.83,52.9,20500.0,32.0656,32.1263,32.0656,32.1081,20500.0
2012-08-07 11:35:00,52.88,52.92,52.86,52.91,11100.0,32.096,32.1203,32.0839,32.1142,11100.0
2012-08-07 11:40:00,52.93,53.0,52.91,52.98,11600.0,32.1263,32.1688,32.1142,32.1567,11600.0
2012-08-07 11:45:00,52.99,53.0,52.95,53.0,22100.0,32.1628,32.1688,32.1385,32.1688,22100.0
2012-08-07 11:50:00,52.99,53.04,52.97,53.03,22600.0,32.1628,32.1931,32.1506,32.187,22600.0
2012-08-07 11:55:00,53.04,53.1,53.04,53.1,14700.0,32.1931,32.2295,32.1931,32.2295,14700.0
2012-08-07 12:00:00,53.09,53.11,53.0,53.03,13300.0,32.2235,32.2356,32.1688,32.187,13300.0
2012-08-07 12:05:00,53.04,53.11,53.04,53.11,5300.0,32.1931,32.2356,32.1931,32.2356,5300.0
2012-08-07 12:10:00,53.11,53.14,53.09,53.11,6800.0,32.2356,32.2538,32.2235,32.2356,6800.0
2012-08-07 12:15:00,53.13,53.2,53.13,53.2,8600.0,32.2477,32.2902,32.2477,32.2902,8600.0
2012-08-07 12:20:00,53.2,53.21,53.1,53.11,11500.0,32.2902,32.2963,32.2295,32.2356,11500.0
2012-08-07 12:25:00,53.11,53.14,53.1,53.1,8900.0,32.2356,32.2538,32.2295,32.2295,8900.0
2012-08-07 12:30:00,53.1,53.14,53.09,53.12,8200.0,32.2295,32.2538,32.2235,32.2417,8200.0
2012-08-07 12:35:00,53.14,53.19,53.13,53.15,12300.0,32.2538,32.2842,32.2477,32.2599,12300.0
2012-08-07 12:40:00,53.15,53.16,53.09,53.14,18300.0,32.2599,32.2659,32.2235,32.2538,18300.0
2012-08-07 12:45:00,53.14,53.18,53.13,53.16,12900.0,32.2538,32.2781,32.2477,32.2659,12900.0
2012-08-07 12:50:00,53.16,53.16,53.1,53.1,4400.0,32.2659,32.2659,32.2295,32.2295,4400.0
2012-08-07 12:55:00,53.1,53.1,53.06,53.08,6300.0,32.2295,32.2295,32.2053,32.2174,6300.0
2012-08-07 13:00:00,53.08,53.09,53.02,53.02,6300.0,32.2174,32.2235,32.181,32.181,6300.0
2012-08-07 13:05:00,53.03,53.04,53.0,53.03,11800.0,32.187,32.1931,32.1688,32.187,11800.0
2012-08-07 13:10:00,53.03,53.03,52.98,53.0,18200.0,32.187,32.187,32.1567,32.1688,18200.0
2012-08-07 13:15:00,53.0,53.03,52.98,53.03,12500.0,32.1688,32.187,32.1567,32.187,12500.0
2012-08-07 13:20:00,53.03,53.07,53.02,53.06,13500.0,32.187,32.2113,32.181,32.2053,13500.0
2012-08-07 13:25:00,53.06,53.12,53.06,53.11,6100.0,32.2053,32.2417,32.2053,32.2356,6100.0
2012-08-07 13:30:00,53.12,53.17,53.12,53.15,7100.0,32.2417,32.272,32.2417,32.2599,7100.0
2012-08-07 13:35:00,53.15,53.18,53.15,53.17,10600.0,32.2599,32.2781,32.2599,32.272,10600.0
2012-08-07 13:40:00,53.16,53.16,53.05,53.05,18200.0,32.2659,32.2659,32.1992,32.1992,18200.0
2012-08-07 13:45:00,53.05,53.06,53.02,53.04,17000.0,32.1992,32.2053,32.181,32.1931,17000.0
2012-08-07 13:50:00,53.05,53.09,53.02,53.08,7300.0,32.1992,32.2235,32.181,32.2174,7300.0
2012-08-07 13:55:00,53.08,53.08,53.03,53.06,4700.0,32.2174,32.2174,32.187,32.2053,4700.0
2012-08-07 14:00:00,53.07,53.09,53.02,53.03,21200.0,32.2113,32.2235,32.181,32.187,21200.0
2012-08-07 14:05:00,53.03,53.11,53.02,53.08,8400.0,32.187,32.2356,32.181,32.2174,8400.0
2012-08-07 14:10:00,53.07,53.11,53.04,53.11,19500.0,32.2113,32.2356,32.1931,32.2356,19500.0
2012-08-07 14:15:00,53.1,53.15,53.1,53.15,13600.0,32.2295,32.2599,32.2295,32.2599,13600.0
2012-08-07 14:20:00,53.15,53.19,53.13,53.14,17100.0,32.2599,32.2842,32.2477,32.2538,17100.0
2012-08-07 14:25:00,53.13,53.16,53.09,53.13,11100.0,32.2477,32.2659,32.2235,32.2477,11100.0
2012-08-07 14:30:00,53.13,53.14,53.1,53.12,27900.0,32.2477,32.2538,32.2295,32.2417,27900.0
2012-08-07 14:35:00,53.12,53.12,53.11,53.12,11200.0,32.2417,32.2417,32.2356,32.2417,11200.0
2012-08-07 14:40:00,53.12,53.13,53.09,53.12,23300.0,32.2417,32.2477,32.2235,32.2417,23300.0
2012-08-07 14:45:00,53.12,53.18,53.11,53.17,14000.0,32.2417,32.2781,32.2356,32.272,14000.0
2012-08-07 14:50:00,53.17,53.17,53.11,53.14,16000.0,32.272,32.272,32.2356,32.2538,16000.0
2012-08-07 14:55:00,53.13,53.16,53.1,53.1,12500.0,32.2477,32.2659,32.2295,32.2295,12500.0
2012-08-07 15:00:00,53.11,53.14,53.05,53.07,35600.0,32.2356,32.2538,32.1992,32.2113,35600.0
2012-08-07 15:05:00,53.06,53.09,53.02,53.05,28900.0,32.2053,32.2235,32.181,32.1992,28900.0
2012-08-07 15:10:00,53.06,53.1,52.99,52.99,23300.0,32.2053,32.2295,32.1628,32.1628,23300.0
2012-08-07 15:15:00,53.0,53.0,52.92,52.94,25800.0,32.1688,32.1688,32.1203,32.1324,25800.0
2012-08-07 15:20:00,52.95,52.97,52.91,52.92,27700.0,32.1385,32.1506,32.1142,32.1203,27700.0
2012-08-07 15:25:00,52.92,52.97,52.91,52.92,28100.0,32.1203,32.1506,32.1142,32.1203,28100.0
2012-08-07 15:30:00,52.92,52.96,52.84,52.86,49100.0,32.1203,32.1446,32.0717,32.0839,49100.0
2012-08-07 15:35:00,52.87,52.91,52.81,52.86,62500.0,32.0899,32.1142,32.0535,32.0839,62500.0
2012-08-07 15:40:00,52.86,52.9,52.84,52.85,43700.0,32.0839,32.1081,32.0717,32.0778,43700.0
2012-08-07 15:45:00,52.86,52.87,52.76,52.79,63300.0,32.0839,32.0899,32.0232,32.0414,63300.0
2012-08-07 15:50:00,52.8,52.9,52.72,52.73,59800.0,32.0474,32.1081,31.9989,32.005,59800.0
2012-08-07 15:55:00,52.73,52.79,52.7,52.77,95600.0,32.005,32.0414,31.9867,32.0292,95600.0
2012-08-08 09:30:00,52.72,52.86,52.66,52.8,62000.0,31.9989,32.0839,31.9625,32.0474,62000.0
2012-08-08 09:35:00,52.77,53.03,52.75,52.93,22300.0,32.0292,32.187,32.0171,32.1263,22300.0
2012-08-08 09:40:00,52.94,53.17,52.9,52.91,16700.0,32.1324,32.272,32.1081,32.1142,16700.0
2012-08-08 09:45:00,52.91,52.91,52.75,52.86,20700.0,32.1142,32.1142,32.0171,32.0839,20700.0
2012-08-08 09:50:00,52.86,52.96,52.84,52.95,21600.0,32.0839,32.1446,32.0717,32.1385,21600.0
2012-08-08 09:55:00,52.94,52.96,52.9,52.93,16400.0,32.1324,32.1446,32.1081,32.1263,16400.0
2012-08-08 10:00:00,52.92,53.02,52.88,52.91,24000.0,32.1203,32.181,32.096,32.1142,24000.0
2012-08-08 10:05:00,52.91,52.92,52.83,52.83,42100.0,32.1142,32.1203,32.0656,32.0656,42100.0
2012-08-08 10:10:00,52.85,52.85,52.75,52.78,34900.0,32.0778,32.0778,32.0171,32.0353,34900.0
2012-08-08 10:15:00,52.79,52.85,52.77,52.79,30400.0,32.0414,32.0778,32.0292,32.0414,30400.0
2012-08-08 10:20:00,52.8,52.82,52.71,52.72,17600.0,32.0474,32.0596,31.9928,31.9989,17600.0
2012-08-08 10:25:00,52.7,52.72,52.51,52.52,26000.0,31.9867,31.9989,31.8714,31.8775,26000.0
2012-08-08 10:30:00,52.53,52.56,52.45,52.46,22000.0,31.8836,31.9018,31.835,31.8411,22000.0
2012-08-08 10:35:00,52.46,52.48,52.4,52.42,16400.0,31.8411,31.8532,31.8047,31.8168,16400.0
2012-08-08 10:40:00,52.41,52.51,52.41,52.5,12400.0,31.8107,31.8714,31.8107,31.8654,12400.0
2012-08-08 10:45:00,52.52,52.66,52.52,52.65,10000.0,31.8775,31.9625,31.8775,31.9564,10000.0
2012-08-08 10:50:00,52.65,52.67,52.61,52.65,15100.0,31.9564,31.9685,31.9321,31.9564,15100.0
2012-08-08 10:55:00,52.67,52.67,52.56,52.59,7900.0,31.9685,31.9685,31.9018,31.92,7900.0
2012-08-08 11:00:00,52.58,52.63,52.58,52.62,5700.0,31.9139,31.9443,31.9139,31.9382,5700.0
2012-08-08 11:05:00,52.62,52.64,52.57,52.63,7400.0,31.9382,31.9503,31.9078,31.9443,7400.0
2012-08-08 11:10:00,52.62,52.67,52.6,52.61,14800.0,31.9382,31.9685,31.926,31.9321,14800.0
2012-08-08 11:15:00,52.6,52.76,52.6,52.72,18400.0,31.926,32.0232,31.926,31.9989,18400.0
2012-08-08 11:20:00,52.73,52.73,52.63,52.64,24200.0,32.005,32.005,31.9443,31.9503,24200.0
2012-08-08 11:25:00,52.64,52.66,52.61,52.65,13900.0,31.9503,31.9625,31.9321,31.9564,13900.0
2012-08-08 11:30:00,52.66,52.76,52.65,52.75,13500.0,31.9625,32.0232,31.9564,32.0171,13500.0
2012-08-08 11:35:00,52.76,52.78,52.68,52.69,15000.0,32.0232,32.0353,31.9746,31.9807,15000.0
2012-08-08 11:40:00,52.68,52.68,52.66,52.67,3900.0,31.9746,31.9746,31.9625,31.9685,3900.0
2012-08-08 11:45:00,52.68,52.7,52.64,52.66,9100.0,31.9746,31.9867,31.9503,31.9625,9100.0
2012-08-08 11:50:00,52.66,52.71,52.66,52.7,5600.0,31.9625,31.9928,31.9625,31.9867,5600.0
2012-08-08 11:55:00,52.71,52.73,52.65,52.67,6300.0,31.9928,32.005,31.9564,31.9685,6300.0
2012-08-08 12:00:00,52.66,52.7,52.65,52.66,3200.0,31.9625,31.9867,31.9564,31.9625,3200.0
2012-08-08 12:05:00,52.68,52.71,52.67,52.68,4500.0,31.9746,31.9928,31.9685,31.9746,4500.0
2012-08-08 12:10:00,52.66,52.71,52.66,52.7,6400.0,31.9625,31.9928,31.9625,31.9867,6400.0
2012-08-08 12:15:00,52.7,52.76,52.7,52.71,19000.0,31.9867,32.0232,31.9867,31.9928,19000.0
2012-08-08 12:20:00,52.71,52.75,52.68,52.74,23300.0,31.9928,32.0171,31.9746,32.011,23300.0
2012-08-08 12:25:00,52.73,52.78,52.73,52.77,20200.0,32.005,32.0353,32.005,32.0292,20200.0
2012-08-08 12:30:00,52.78,52.87,52.78,52.84,36500.0,32.0353,32.0899,32.0353,32.0717,36500.0
2012-08-08 12:35:00,52.83,52.85,52.8,52.82,12800.0,32.0656,32.0778,32.0474,32.0596,12800.0
2012-08-08 12:40:00,52.82,52.83,52.7,52.7,13900.0,32.0596,32.0656,31.9867,31.9867,13900.0
2012-08-08 12:45:00,52.72,52.72,52.65,52.66,13200.0,31.9989,31.9989,31.9564,31.9625,13200.0
2012-08-08 12:50:00,52.66,52.67,52.61,52.65,9500.0,31.9625,31.9685,31.9321,31.9564,9500.0
2012-08-08 12:55:00,52.65,52.72,52.65,52.69,17900.0,31.9564,31.9989,31.9564,31.9807,17900.0
2012-08-08 13:00:00,52.7,52.75,52.67,52.71,19800.0,31.9867,32.0171,31.9685,31.9928,19800.0
2012-08-08 13:05:00,52.71,52.72,52.67,52.68,12400.0,31.9928,31.9989,31.9685,31.9746,12400.0
2012-08-08 13:10:00,52.69,52.75,52.67,52.68,13300.0,31.9807,32.0171,31.9685,31.9746,13300.0
2012-08-08 13:15:00,52.69,52.72,52.68,52.72,15600.0,31.9807,31.9989,31.9746,31.9989,15600.0
2012-08-08 13:20:00,52.69,52.76,52.69,52.75,16400.0,31.9807,32.0232,31.9807,32.0171,16400.0
2012-08-08 13:25:00,52.75,52.78,52.72,52.77,8200.0,32.0171,32.0353,31.9989,32.0292,8200.0
2012-08-08 13:30:00,52.79,52.81,52.77,52.8,12400.0,32.0414,32.0535,32.0292,32.0474,12400.0
2012-08-08 13:35:00,52.8,52.83,52.79,52.79,19900.0,32.0474,32.0656,32.0414,32.0414,19900.0
2012-08-08 13:40:00,52.79,52.84,52.75,52.76,22300.0,32.0414,32.0717,32.0171,32.0232,22300.0
2012-08-08 13:45:00,52.77,52.84,52.76,52.84,32600.0,32.0292,32.0717,32.0232,32.0717,32600.0
2012-08-08 13:50:00,52.84,52.86,52.81,52.84,11700.0,32.0717,32.0839,32.0535,32.0717,11700.0
2012-08-08 13:55:00,52.85,52.89,52.83,52.88,15100.0,32.0778,32.1021,32.0656,32.096,15100.0
2012-08-08 14:00:00,52.89,52.91,52.82,52.88,19400.0,32.1021,32.1142,32.0596,32.096,19400.0
2012-08-08 14:05:00,52.85,52.91,52.85,52.91,10000.0,32.0778,32.1142,32.0778,32.1142,10000.0
2012-08-08 14:10:00,52.91,52.93,52.87,52.9,12300.0,32.1142,32.1263,32.0899,32.1081,12300.0
2012-08-08 14:15:00,52.9,52.91,52.85,52.87,17100.0,32.1081,32.1142,32.0778,32.0899,17100.0
2012-08-08 14:20:00,52.89,52.9,52.85,52.89,17700.0,32.1021,32.1081,32.0778,32.1021,17700.0
2012-08-08 14:25:00,52.89,52.94,52.88,52.92,18100.0,32.1021,32.1324,32.096,32.1203,18100.0
2012-08-08 14:30:00,52.92,52.92,52.88,52.9,8000.0,32.1203,32.1203,32.096,32.1081,8000.0
2012-08-08 14:35:00,52.91,52.96,52.91,52.95,23800.0,32.1142,32.1446,32.1142,32.1385,23800.0
2012-08-08 14:40:00,52.95,53.0,52.94,52.99,25400.0,32.1385,32.1688,32.1324,32.1628,25400.0
2012-08-08 14:45:00,52.99,53.01,52.97,52.99,24700.0,32.1628,32.1749,32.1506,32.1628,24700.0
2012-08-08 14:50:00,52.98,53.01,52.97,52.97,22300.0,32.1567,32.1749,32.1506,32.1506,22300.0
2012-08-08 14:55:00,52.97,52.99,52.95,52.95,23800.0,32.1506,32.1628,32.1385,32.1385,23800.0
2012-08-08 15:00:00,52.95,53.01,52.94,52.99,15600.0,32.1385,32.1749,32.1324,32.1628,15600.0
2012-08-08 15:05:00,53.0,53.02,52.98,52.98,10600.0,32.1688,32.181,32.1567,32.1567,10600.0
2012-08-08 15:10:00,52.98,53.04,52.98,53.02,21000.0,32.1567,32.1931,32.1567,32.181,21000.0
2012-08-08 15:15:00,53.01,53.05,53.0,53.0,13400.0,32.1749,32.1992,32.1688,32.1688,13400.0
2012-08-08 15:20:00,53.0,53.03,52.97,52.99,15500.0,32.1688,32.187,32.1506,32.1628,15500.0
2012-08-08 15:25:00,53.01,53.03,52.99,53.0,23700.0,32.1749,32.187,32.1628,32.1688,23700.0
2012-08-08 15:30:00,53.01,53.05,52.99,53.01,17400.0,32.1749,32.1992,32.1628,32.1749,17400.0
2012-08-08 15:35:00,52.99,53.0,52.96,52.97,20100.0,32.1628,32.1688,32.1446,32.1506,20100.0
2012-08-08 15:40:00,52.97,53.0,52.94,52.99,29000.0,32.1506,32.1688,32.1324,32.1628,29000.0
2012-08-08 15:45:00,52.97,53.0,52.95,53.0,27000.0,32.1506,32.1688,32.1385,32.1688,27000.0
2012-08-08 15:50:00,53.0,53.0,52.93,52.94,33200.0,32.1688,32.1688,32.1263,32.1324,33200.0
2012-08-08 15:55:00,52.93,52.96,52.84,52.93,84500.0,32.1263,32.1446,32.0717,32.1263,84500.0
2012-08-09 09:30:00,52.65,52.9,52.58,52.83,25800.0,32.1973,32.3502,32.1545,32.3074,25800.0
2012-08-09 09:35:00,52.83,52.98,52.74,52.91,23400.0,32.3074,32.3991,32.2523,32.3563,23400.0
2012-08-09 09:40:00,52.94,53.18,52.9,53.13,29200.0,32.3746,32.5214,32.3502,32.4908,29200.0
2012-08-09 09:45:00,53.17,53.25,53.15,53.16,33000.0,32.5153,32.5642,32.5031,32.5092,33000.0
2012-08-09 09:50:00,53.15,53.22,53.13,53.22,20800.0,32.5031,32.5459,32.4908,32.5459,20800.0
2012-08-09 09:55:00,53.21,53.23,53.12,53.16,39900.0,32.5398,32.552,32.4847,32.5092,39900.0
2012-08-09 10:00:00,53.18,53.23,53.15,53.22,16900.0,32.5214,32.552,32.5031,32.5459,16900.0
2012-08-09 10:05:00,53.22,53.25,53.19,53.2,16300.0,32.5459,32.5642,32.5275,32.5336,16300.0
2012-08-09 10:10:00,53.21,53.3,53.16,53.21,27700.0,32.5398,32.5948,32.5092,32.5398,27700.0
2012-08-09 10:15:00,53.22,53.34,53.22,53.33,26600.0,32.5459,32.6193,32.5459,32.6131,26600.0
2012-08-09 10:20:00,53.32,53.36,53.21,53.25,20300.0,32.607,32.6315,32.5398,32.5642,20300.0
2012-08-09 10:25:00,53.22,53.22,53.13,53.15,8800.0,32.5459,32.5459,32.4908,32.5031,8800.0
2012-08-09 10:30:00,53.15,53.17,53.06,53.16,13000.0,32.5031,32.5153,32.448,32.5092,13000.0
2012-08-09 10:35:00,53.15,53.2,53.12,53.15,10600.0,32.5031,32.5336,32.4847,32.5031,10600.0
2012-08-09 10:40:00,53.16,53.21,53.13,53.15,8200.0,32.5092,32.5398,32.4908,32.5031,8200.0
2012-08-09 10:45:00,53.14,53.15,53.09,53.13,10100.0,32.497,32.5031,32.4664,32.4908,10100.0
2012-08-09 10:50:00,53.12,53.19,53.09,53.13,8800.0,32.4847,32.5275,32.4664,32.4908,8800.0
2012-08-09 10:55:00,53.14,53.16,53.09,53.1,6700.0,32.497,32.5092,32.4664,32.4725,6700.0
2012-08-09 11:00:00,53.12,53.17,53.07,53.08,15000.0,32.4847,32.5153,32.4541,32.4603,15000.0
2012-08-09 11:05:00,53.09,53.09,53.03,53.09,14000.0,32.4664,32.4664,32.4297,32.4664,14000.0
2012-08-09 11:10:00,53.08,53.09,52.97,52.98,13700.0,32.4603,32.4664,32.393,32.3991,13700.0
2012-08-09 11:15:00,52.96,53.06,52.95,53.06,8600.0,32.3869,32.448,32.3808,32.448,8600.0
2012-08-09 11:20:00,53.04,53.08,53.03,53.06,7400.0,32.4358,32.4603,32.4297,32.448,7400.0
2012-08-09 11:25:00,53.06,53.09,52.95,53.0,11000.0,32.448,32.4664,32.3808,32.4113,11000.0
2012-08-09 11:30:00,52.99,52.99,52.93,52.96,4700.0,32.4052,32.4052,32.3685,32.3869,4700.0
2012-08-09 11:35:00,52.96,52.99,52.94,52.96,6200.0,32.3869,32.4052,32.3746,32.3869,6200.0
2012-08-09 11:40:00,52.95,52.96,52.78,52.79,9900.0,32.3808,32.3869,32.2768,32.2829,9900.0
2012-08-09 11:45:00,52.79,52.8,52.72,52.73,9100.0,32.2829,32.289,32.2401,32.2462,9100.0
2012-08-09 11:50:00,52.74,52.8,52.66,52.66,17800.0,32.2523,32.289,32.2034,32.2034,17800.0
2012-08-09 11:55:00,52.66,52.7,52.62,52.7,13700.0,32.2034,32.2279,32.179,32.2279,13700.0
2012-08-09 12:00:00,52.69,52.72,52.64,52.7,9500.0,32.2218,32.2401,32.1912,32.2279,9500.0
2012-08-09 12:05:00,52.68,52.72,52.65,52.69,8500.0,32.2157,32.2401,32.1973,32.2218,8500.0
2012-08-09 12:10:00,52.69,52.86,52.69,52.86,23300.0,32.2218,32.3257,32.2218,32.3257,23300.0
2012-08-09 12:15:00,52.86,52.9,52.85,52.85,6800.0,32.3257,32.3502,32.3196,32.3196,6800.0
2012-08-09 12:20:00,52.86,52.87,52.81,52.86,11000.0,32.3257,32.3318,32.2952,32.3257,11000.0
2012-08-09 12:25:00,52.86,52.88,52.82,52.83,4700.0,32.3257,32.338,32.3013,32.3074,4700.0
2012-08-09 12:30:00,52.85,52.93,52.85,52.91,10900.0,32.3196,32.3685,32.3196,32.3563,10900.0
2012-08-09 12:35:00,52.89,52.95,52.84,52.86,20400.0,32.3441,32.3808,32.3135,32.3257,20400.0
2012-08-09 12:40:00,52.87,52.95,52.87,52.92,12100.0,32.3318,32.3808,32.3318,32.3624,12100.0
2012-08-09 12:45:00,52.93,52.97,52.91,52.95,4000.0,32.3685,32.393,32.3563,32.3808,4000.0
2012-08-09 12:50:00,52.96,53.0,52.94,52.99,4400.0,32.3869,32.4113,32.3746,32.4052,4400.0
2012-08-09 12:55:00,52.99,53.04,52.96,53.04,9900.0,32.4052,32.4358,32.3869,32.4358,9900.0
2012-08-09 13:00:00,53.04,53.09,53.01,53.09,14800.0,32.4358,32.4664,32.4175,32.4664,14800.0
2012-08-09 13:05:00,53.08,53.08,53.02,53.05,7400.0,32.4603,32.4603,32.4236,32.4419,7400.0
2012-08-09 13:10:00,53.05,53.05,52.93,52.99,12700.0,32.4419,32.4419,32.3685,32.4052,12700.0
2012-08-09 13:15:00,52.98,53.05,52.96,53.05,15800.0,32.3991,32.4419,32.3869,32.4419,15800.0
2012-08-09 13:20:00,53.05,53.11,53.05,53.1,15400.0,32.4419,32.4786,32.4419,32.4725,15400.0
2012-08-09 13:25:00,53.11,53.11,53.08,53.11,16900.0,32.4786,32.4786,32.4603,32.4786,16900.0
2012-08-09 13:30:00,53.11,53.12,52.98,52.99,15800.0,32.4786,32.4847,32.3991,32.4052,15800.0
2012-08-09 13:35:00,52.99,52.99,52.95,52.97,11300.0,32.4052,32.4052,32.3808,32.393,11300.0
2012-08-09 13:40:00,52.97,53.01,52.96,52.96,10400.0,32.393,32.4175,32.3869,32.3869,10400.0
2012-08-09 13:45:00,52.95,52.95,52.88,52.89,10000.0,32.3808,32.3808,32.338,32.3441,10000.0
2012-08-09 13:50:00,52.89,52.89,52.86,52.86,8800.0,32.3441,32.3441,32.3257,32.3257,8800.0
2012-08-09 13:55:00,52.87,52.89,52.82,52.85,19000.0,32.3318,32.3441,32.3013,32.3196,19000.0
2012-08-09 14:00:00,52.85,52.88,52.85,52.87,18100.0,32.3196,32.338,32.3196,32.3318,18100.0
2012-08-09 14:05:00,52.87,52.87,52.85,52.87,18400.0,32.3318,32.3318,32.3196,32.3318,18400.0
2012-08-09 14:10:00,52.87,52.89,52.86,52.87,13900.0,32.3318,32.3441,32.3257,32.3318,13900.0
2012-08-09 14:15:00,52.86,52.9,52.85,52.89,24000.0,32.3257,32.3502,32.3196,32.3441,24000.0
2012-08-09 14:20:00,52.89,52.91,52.88,52.91,11600.0,32.3441,32.3563,32.338,32.3563,11600.0
2012-08-09 14:25:00,52.9,52.93,52.86,52.9,18600.0,32.3502,32.3685,32.3257,32.3502,18600.0
2012-08-09 14:30:00,52.9,52.95,52.89,52.94,17100.0,32.3502,32.3808,32.3441,32.3746,17100.0
2012-08-09 14:35:00,52.94,52.98,52.94,52.98,15900.0,32.3746,32.3991,32.3746,32.3991,15900.0
2012-08-09 14:40:00,52.98,52.98,52.94,52.94,9100.0,32.3991,32.3991,32.3746,32.3746,9100.0
2012-08-09 14:45:00,52.95,52.98,52.94,52.98,13100.0,32.3808,32.3991,32.3746,32.3991,13100.0
2012-08-09 14:50:00,52.99,53.06,52.98,53.06,29000.0,32.4052,32.448,32.3991,32.448,29000.0
2012-08-09 14:55:00,53.06,53.08,53.04,53.05,13500.0,32.448,32.4603,32.4358,32.4419,13500.0
2012-08-09 15:00:00,53.05,53.07,53.04,53.05,11100.0,32.4419,32.4541,32.4358,32.4419,11100.0
2012-08-09 15:05:00,53.05,53.05,53.01,53.01,20800.0,32.4419,32.4419,32.4175,32.4175,20800.0
2012-08-09 15:10:00,53.01,53.12,53.01,53.12,15500.0,32.4175,32.4847,32.4175,32.4847,15500.0
2012-08-09 15:15:00,53.13,53.17,53.13,53.16,25300.0,32.4908,32.5153,32.4908,32.5092,25300.0
2012-08-09 15:20:00,53.16,53.19,53.13,53.18,18900.0,32.5092,32.5275,32.4908,32.5214,18900.0
2012-08-09 15:25:00,53.19,53.19,53.14,53.16,18400.0,32.5275,32.5275,32.497,32.5092,18400.0
2012-08-09 15:30:00,53.17,53.22,53.11,53.11,31200.0,32.5153,32.5459,32.4786,32.4786,31200.0
2012-08-09 15:35:00,53.12,53.15,53.1,53.14,23900.0,32.4847,32.5031,32.4725,32.497,23900.0
2012-08-09 15:40:00,53.14,53.16,53.1,53.13,27500.0,32.497,32.5092,32.4725,32.4908,27500.0
2012-08-09 15:45:00,53.13,53.14,53.06,53.09,42000.0,32.4908,32.497,32.448,32.4664,42000.0
2012-08-09 15:50:00,53.09,53.14,53.03,53.08,67800.0,32.4664,32.497,32.4297,32.4603,67800.0
2012-08-09 15:55:00,53.06,53.07,53.02,53.07,57000.0,32.448,32.4541,32.4236,32.4541,57000.0
2012-08-10 09:30:00,52.76,52.88,52.6,52.75,20800.0,32.2646,32.338,32.1667,32.2585,20800.0
2012-08-10 09:35:00,52.8,53.01,52.77,52.98,26400.0,32.289,32.4175,32.2707,32.3991,26400.0
2012-08-10 09:40:00,53.01,53.21,53.0,53.06,32900.0,32.4175,32.5398,32.4113,32.448,32900.0
2012-08-10 09:45:00,53.06,53.1,52.91,52.91,15200.0,32.448,32.4725,32.3563,32.3563,15200.0
2012-08-10 09:50:00,52.91,52.92,52.73,52.77,27300.0,32.3563,32.3624,32.2462,32.2707,27300.0
2012-08-10 09:55:00,52.78,52.92,52.69,52.91,17900.0,32.2768,32.3624,32.2218,32.3563,17900.0
2012-08-10 10:00:00,52.89,52.98,52.88,52.88,21100.0,32.3441,32.3991,32.338,32.338,21100.0
2012-08-10 10:05:00,52.88,52.91,52.74,52.75,11200.0,32.338,32.3563,32.2523,32.2585,11200.0
2012-08-10 10:10:00,52.76,53.0,52.76,52.98,16700.0,32.2646,32.4113,32.2646,32.3991,16700.0
2012-08-10 10:15:00,52.98,52.98,52.87,52.9,9300.0,32.3991,32.3991,32.3318,32.3502,9300.0
2012-08-10 10:20:00,52.93,52.94,52.87,52.92,23800.0,32.3685,32.3746,32.3318,32.3624,23800.0
2012-08-10 10:25:00,52.94,53.06,52.94,53.04,17000.0,32.3746,32.448,32.3746,32.4358,17000.0
2012-08-10 10:30:00,53.06,53.18,53.06,53.14,12600.0,32.448,32.5214,32.448,32.497,12600.0
2012-08-10 10:35:00,53.14,53.14,53.04,53.08,4800.0,32.497,32.497,32.4358,32.4603,4800.0
2012-08-10 10:40:00,53.09,53.11,53.03,53.1,3700.0,32.4664,32.4786,32.4297,32.4725,3700.0
2012-08-10 10:45:00,53.1,53.11,53.04,53.07,8500.0,32.4725,32.4786,32.4358,32.4541,8500.0
2012-08-10 10:50:00,53.07,53.1,53.03,53.1,10300.0,32.4541,32.4725,32.4297,32.4725,10300.0
2012-08-10 10:55:00,53.12,53.15,53.09,53.13,4100.0,32.4847,32.5031,32.4664,32.4908,4100.0
2012-08-10 11:00:00,53.16,53.19,52.96,52.97,16100.0,32.5092,32.5275,32.3869,32.393,16100.0
2012-08-10 11:05:00,52.96,53.06,52.86,53.05,19800.0,32.3869,32.448,32.3257,32.4419,19800.0
2012-08-10 11:10:00,53.05,53.06,52.97,52.99,6300.0,32.4419,32.448,32.393,32.4052,6300.0
2012-08-10 11:15:00,53.0,53.02,52.94,52.98,15600.0,32.4113,32.4236,32.3746,32.3991,15600.0
2012-08-10 11:20:00,52.99,53.0,52.94,52.95,9000.0,32.4052,32.4113,32.3746,32.3808,9000.0
2012-08-10 11:25:00,52.96,53.04,52.96,53.01,9600.0,32.3869,32.4358,32.3869,32.4175,9600.0
2012-08-10 11:30:00,53.01,53.02,52.98,52.98,4900.0,32.4175,32.4236,32.3991,32.3991,4900.0
2012-08-10 11:35:00,52.98,53.01,52.98,53.0,4800.0,32.3991,32.4175,32.3991,32.4113,4800.0
2012-08-10 11:40:00,53.0,53.02,52.98,52.99,7100.0,32.4113,32.4236,32.3991,32.4052,7100.0
2012-08-10 11:45:00,53.0,53.04,52.98,53.01,11400.0,32.4113,32.4358,32.3991,32.4175,11400.0
2012-08-10 11:50:00,53.0,53.02,52.99,53.01,8800.0,32.4113,32.4236,32.4052,32.4175,8800.0
2012-08-10 11:55:00,53.02,53.07,52.98,52.98,7500.0,32.4236,32.4541,32.3991,32.3991,7500.0
2012-08-10 12:00:00,53.01,53.04,52.99,53.03,22300.0,32.4175,32.4358,32.4052,32.4297,22300.0
2012-08-10 12:05:00,53.03,53.04,52.98,52.99,19500.0,32.4297,32.4358,32.3991,32.4052,19500.0
2012-08-10 12:10:00,52.99,53.02,52.99,53.02,11400.0,32.4052,32.4236,32.4052,32.4236,11400.0
2012-08-10 12:15:00,53.02,53.04,52.99,53.0,11400.0,32.4236,32.4358,32.4052,32.4113,11400.0
2012-08-10 12:20:00,53.0,53.02,52.99,52.99,5900.0,32.4113,32.4236,32.4052,32.4052,5900.0
2012-08-10 12:25:00,53.01,53.04,52.99,53.04,10300.0,32.4175,32.4358,32.4052,32.4358,10300.0
2012-08-10 12:30:00,53.04,53.09,53.01,53.02,15400.0,32.4358,32.4664,32.4175,32.4236,15400.0
2012-08-10 12:35:00,53.0,53.01,52.99,53.0,2000.0,32.4113,32.4175,32.4052,32.4113,2000.0
2012-08-10 12:40:00,53.01,53.02,53.0,53.0,10600.0,32.4175,32.4236,32.4113,32.4113,10600.0
2012-08-10 12:45:00,53.0,53.0,52.9,52.92,7400.0,32.4113,32.4113,32.3502,32.3624,7400.0
2012-08-10 12:50:00,52.91,52.92,52.89,52.91,4600.0,32.3563,32.3624,32.3441,32.3563,4600.0
2012-08-10 12:55:00,52.93,52.94,52.91,52.91,4000.0,32.3685,32.3746,32.3563,32.3563,4000.0
2012-08-10 13:00:00,52.93,52.93,52.9,52.91,4400.0,32.3685,32.3685,32.3502,32.3563,4400.0
2012-08-10 13:05:00,52.92,52.92,52.86,52.9,6500.0,32.3624,32.3624,32.3257,32.3502,6500.0
2012-08-10 13:10:00,52.88,52.88,52.83,52.86,4500.0,32.338,32.338,32.3074,32.3257,4500.0
2012-08-10 13:15:00,52.86,52.9,52.86,52.88,5000.0,32.3257,32.3502,32.3257,32.338,5000.0
2012-08-10 13:20:00,52.88,52.93,52.88,52.92,8400.0,32.338,32.3685,32.338,32.3624,8400.0
2012-08-10 13:25:00,52.92,53.01,52.92,52.96,12000.0,32.3624,32.4175,32.3624,32.3869,12000.0
2012-08-10 13:30:00,52.96,52.99,52.93,52.93,6600.0,32.3869,32.4052,32.3685,32.3685,6600.0
2012-08-10 13:35:00,52.93,52.98,52.93,52.98,4500.0,32.3685,32.3991,32.3685,32.3991,4500.0
2012-08-10 13:40:00,52.98,53.05,52.98,52.98,41100.0,32.3991,32.4419,32.3991,32.3991,41100.0
2012-08-10 13:45:00,52.99,53.0,52.98,52.99,8900.0,32.4052,32.4113,32.3991,32.4052,8900.0
2012-08-10 13:50:00,52.99,53.0,52.96,52.97,6500.0,32.4052,32.4113,32.3869,32.393,6500.0
2012-08-10 13:55:00,52.98,52.98,52.95,52.97,4700.0,32.3991,32.3991,32.3808,32.393,4700.0
2012-08-10 14:00:00,52.98,53.0,52.96,52.98,9900.0,32.3991,32.4113,32.3869,32.3991,9900.0
2012-08-10 14:05:00,52.98,53.0,52.95,52.96,6800.0,32.3991,32.4113,32.3808,32.3869,6800.0
2012-08-10 14:10:00,52.96,53.0,52.95,52.95,7000.0,32.3869,32.4113,32.3808,32.3808,7000.0
2012-08-10 14:15:00,52.94,52.96,52.93,52.96,2900.0,32.3746,32.3869,32.3685,32.3869,2900.0
2012-08-10 14:20:00,52.96,52.99,52.94,52.95,9400.0,32.3869,32.4052,32.3746,32.3808,9400.0
2012-08-10 14:25:00,52.95,52.97,52.93,52.94,6700.0,32.3808,32.393,32.3685,32.3746,6700.0
2012-08-10 14:30:00,52.94,52.94,52.91,52.94,4900.0,32.3746,32.3746,32.3563,32.3746,4900.0
2012-08-10 14:35:00,52.94,52.95,52.92,52.94,5300.0,32.3746,32.3808,32.3624,32.3746,5300.0
2012-08-10 14:40:00,52.94,52.95,52.93,52.94,4200.0,32.3746,32.3808,32.3685,32.3746,4200.0
2012-08-10 14:45:00,52.94,52.98,52.94,52.98,4800.0,32.3746,32.3991,32.3746,32.3991,4800.0
2012-08-10 14:50:00,52.97,52.99,52.97,52.98,5100.0,32.393,32.4052,32.393,32.3991,5100.0
2012-08-10 14:55:00,52.98,52.99,52.95,52.95,5900.0,32.3991,32.4052,32.3808,32.3808,5900.0
2012-08-10 15:00:00,52.96,52.98,52.96,52.98,4000.0,32.3869,32.3991,32.3869,32.3991,4000.0
2012-08-10 15:05:00,52.98,52.98,52.96,52.98,5900.0,32.3991,32.3991,32.3869,32.3991,5900.0
2012-08-10 15:10:00,52.99,53.02,52.98,53.01,7800.0,32.4052,32.4236,32.3991,32.4175,7800.0
2012-08-10 15:15:00,53.02,53.09,53.02,53.07,8700.0,32.4236,32.4664,32.4236,32.4541,8700.0
2012-08-10 15:20:00,53.07,53.12,53.06,53.09,7700.0,32.4541,32.4847,32.448,32.4664,7700.0
2012-08-10 15:25:00,53.1,53.11,53.07,53.09,4700.0,32.4725,32.4786,32.4541,32.4664,4700.0
2012-08-10 15:30:00,53.1,53.11,53.05,53.08,8700.0,32.4725,32.4786,32.4419,32.4603,8700.0
2012-08-10 15:35:00,53.08,53.08,52.99,53.0,8900.0,32.4603,32.4603,32.4052,32.4113,8900.0
2012-08-10 15:40:00,53.0,53.08,53.0,53.08,7600.0,32.4113,32.4603,32.4113,32.4603,7600.0
2012-08-10 15:45:00,53.06,53.13,53.05,53.07,14100.0,32.448,32.4908,32.4419,32.4541,14100.0
2012-08-10 15:50:00,53.06,53.14,53.06,53.13,12500.0,32.448,32.497,32.448,32.4908,12500.0
2012-08-10 15:55:00,53.13,53.16,53.11,53.11,32300.0,32.4908,32.5092,32.4786,32.4786,32300.0
2012-08-13 09:30:00,52.87,52.99,52.81,52.9,18800.0,32.3318,32.4052,32.2952,32.3502,18800.0
2012-08-13 09:35:00,52.97,53.04,52.9,52.95,14500.0,32.393,32.4358,32.3502,32.3808,14500.0
2012-08-13 09:40:00,52.93,53.12,52.93,52.97,12400.0,32.3685,32.4847,32.3685,32.393,12400.0
2012-08-13 09:45:00,52.92,53.05,52.9,53.01,13400.0,32.3624,32.4419,32.3502,32.4175,13400.0
2012-08-13 09:50:00,53.0,53.06,52.96,52.96,9900.0,32.4113,32.448,32.3869,32.3869,9900.0
2012-08-13 09:55:00,52.96,52.96,52.86,52.89,8800.0,32.3869,32.3869,32.3257,32.3441,8800.0
2012-08-13 10:00:00,52.88,52.96,52.85,52.85,5600.0,32.338,32.3869,32.3196,32.3196,5600.0
2012-08-13 10:05:00,52.88,52.9,52.68,52.73,18800.0,32.338,32.3502,32.2157,32.2462,18800.0
2012-08-13 10:10:00,52.7,52.73,52.66,52.71,9900.0,32.2279,32.2462,32.2034,32.234,9900.0
2012-08-13 10:15:00,52.71,52.75,52.69,52.72,15000.0,32.234,32.2585,32.2218,32.2401,15000.0
2012-08-13 10:20:00,52.7,52.72,52.6,52.61,13500.0,32.2279,32.2401,32.1667,32.1728,13500.0
2012-08-13 10:25:00,52.6,52.63,52.56,52.61,13800.0,32.1667,32.1851,32.1423,32.1728,13800.0
2012-08-13 10:30:00,52.63,52.63,52.45,52.48,27600.0,32.1851,32.1851,32.075,32.0933,27600.0
2012-08-13 10:35:00,52.47,52.55,52.43,52.53,17000.0,32.0872,32.1362,32.0628,32.1239,17000.0
2012-08-13 10:40:00,52.54,52.58,52.49,52.56,11100.0,32.13,32.1545,32.0995,32.1423,11100.0
2012-08-13 10:45:00,52.57,52.57,52.5,52.51,11900.0,32.1484,32.1484,32.1056,32.1117,11900.0
2012-08-13 10:50:00,52.52,52.54,52.43,52.48,8700.0,32.1178,32.13,32.0628,32.0933,8700.0
2012-08-13 10:55:00,52.48,52.54,52.44,52.44,13600.0,32.0933,32.13,32.0689,32.0689,13600.0
2012-08-13 11:00:00,52.44,52.44,52.35,52.37,15400.0,32.0689,32.0689,32.0138,32.0261,15400.0
2012-08-13 11:05:00,52.35,52.35,52.28,52.33,16800.0,32.0138,32.0138,31.971,32.0016,16800.0
2012-08-13 11:10:00,52.33,52.41,52.29,52.41,12000.0,32.0016,32.0505,31.9772,32.0505,12000.0
2012-08-13 11:15:00,52.4,52.48,52.38,52.38,15800.0,32.0444,32.0933,32.0322,32.0322,15800.0
2012-08-13 11:20:00,52.4,52.58,52.39,52.54,17200.0,32.0444,32.1545,32.0383,32.13,17200.0
2012-08-13 11:25:00,52.54,52.67,52.54,52.61,24600.0,32.13,32.2095,32.13,32.1728,24600.0
2012-08-13 11:30:00,52.6,52.65,52.52,52.53,14200.0,32.1667,32.1973,32.1178,32.1239,14200.0
2012-08-13 11:35:00,52.54,52.66,52.53,52.66,11700.0,32.13,32.2034,32.1239,32.2034,11700.0
2012-08-13 11:40:00,52.64,52.65,52.59,52.61,4700.0,32.1912,32.1973,32.1606,32.1728,4700.0
2012-08-13 11:45:00,52.6,52.63,52.6,52.61,4200.0,32.1667,32.1851,32.1667,32.1728,4200.0
2012-08-13 11:50:00,52.6,52.62,52.57,52.58,9100.0,32.1667,32.179,32.1484,32.1545,9100.0
2012-08-13 11:55:00,52.58,52.62,52.57,52.57,3900.0,32.1545,32.179,32.1484,32.1484,3900.0
2012-08-13 12:00:00,52.57,52.58,52.5,52.51,11900.0,32.1484,32.1545,32.1056,32.1117,11900.0
2012-08-13 12:05:00,52.51,52.54,52.46,52.46,6700.0,32.1117,32.13,32.0811,32.0811,6700.0
2012-08-13 12:10:00,52.47,52.52,52.47,52.51,9500.0,32.0872,32.1178,32.0872,32.1117,9500.0
2012-08-13 12:15:00,52.5,52.52,52.43,52.43,16000.0,32.1056,32.1178,32.0628,32.0628,16000.0
2012-08-13 12:20:00,52.44,52.54,52.44,52.54,9000.0,32.0689,32.13,32.0689,32.13,9000.0
2012-08-13 12:25:00,52.52,52.57,52.52,52.52,13200.0,32.1178,32.1484,32.1178,32.1178,13200.0
2012-08-13 12:30:00,52.53,52.55,52.49,52.53,6200.0,32.1239,32.1362,32.0995,32.1239,6200.0
2012-08-13 12:35:00,52.53,52.53,52.5,52.53,12600.0,32.1239,32.1239,32.1056,32.1239,12600.0
2012-08-13 12:40:00,52.52,52.55,52.47,52.55,18600.0,32.1178,32.1362,32.0872,32.1362,18600.0
2012-08-13 12:45:00,52.55,52.59,52.52,52.58,11100.0,32.1362,32.1606,32.1178,32.1545,11100.0
2012-08-13 12:50:00,52.57,52.72,52.57,52.71,12300.0,32.1484,32.2401,32.1484,32.234,12300.0
2012-08-13 12:55:00,52.72,52.8,52.72,52.75,9600.0,32.2401,32.289,32.2401,32.2585,9600.0
2012-08-13 13:00:00,52.75,52.78,52.72,52.73,7500.0,32.2585,32.2768,32.2401,32.2462,7500.0
2012-08-13 13:05:00,52.73,52.75,52.73,52.73,6300.0,32.2462,32.2585,32.2462,32.2462,6300.0
2012-08-13 13:10:00,52.74,52.74,52.66,52.66,7000.0,32.2523,32.2523,32.2034,32.2034,7000.0
2012-08-13 13:15:00,52.67,52.68,52.64,52.68,15700.0,32.2095,32.2157,32.1912,32.2157,15700.0
2012-08-13 13:20:00,52.66,52.67,52.61,52.62,8300.0,32.2034,32.2095,32.1728,32.179,8300.0
2012-08-13 13:25:00,52.62,52.65,52.6,52.64,9600.0,32.179,32.1973,32.1667,32.1912,9600.0
2012-08-13 13:30:00,52.63,52.64,52.6,52.63,8900.0,32.1851,32.1912,32.1667,32.1851,8900.0
2012-08-13 13:35:00,52.64,52.65,52.58,52.6,16000.0,32.1912,32.1973,32.1545,32.1667,16000.0
2012-08-13 13:40:00,52.6,52.64,52.59,52.62,8500.0,32.1667,32.1912,32.1606,32.179,8500.0
2012-08-13 13:45:00,52.64,52.73,52.64,52.73,18900.0,32.1912,32.2462,32.1912,32.2462,18900.0
2012-08-13 13:50:00,52.74,52.82,52.74,52.76,40400.0,32.2523,32.3013,32.2523,32.2646,40400.0
2012-08-13 13:55:00,52.76,52.78,52.72,52.74,14500.0,32.2646,32.2768,32.2401,32.2523,14500.0
2012-08-13 14:00:00,52.74,52.81,52.74,52.74,15700.0,32.2523,32.2952,32.2523,32.2523,15700.0
2012-08-13 14:05:00,52.72,52.75,52.72,52.72,6000.0,32.2401,32.2585,32.2401,32.2401,6000.0
2012-08-13 14:10:00,52.73,52.82,52.72,52.81,27500.0,32.2462,32.3013,32.2401,32.2952,27500.0
2012-08-13 14:15:00,52.81,52.82,52.78,52.82,13200.0,32.2952,32.3013,32.2768,32.3013,13200.0
2012-08-13 14:20:00,52.82,52.82,52.8,52.82,8100.0,32.3013,32.3013,32.289,32.3013,8100.0
2012-08-13 14:25:00,52.81,52.86,52.8,52.8,16000.0,32.2952,32.3257,32.289,32.289,16000.0
2012-08-13 14:30:00,52.82,52.87,52.81,52.83,18200.0,32.3013,32.3318,32.2952,32.3074,18200.0
2012-08-13 14:35:00,52.83,52.84,52.8,52.83,12500.0,32.3074,32.3135,32.289,32.3074,12500.0
2012-08-13 14:40:00,52.82,52.83,52.81,52.83,4800.0,32.3013,32.3074,32.2952,32.3074,4800.0
2012-08-13 14:45:00,52.82,52.84,52.81,52.82,12400.0,32.3013,32.3135,32.2952,32.3013,12400.0
2012-08-13 14:50:00,52.82,52.91,52.82,52.91,14400.0,32.3013,32.3563,32.3013,32.3563,14400.0
2012-08-13 14:55:00,52.92,52.98,52.92,52.95,21800.0,32.3624,32.3991,32.3624,32.3808,21800.0
2012-08-13 15:00:00,52.94,52.97,52.91,52.93,13900.0,32.3746,32.393,32.3563,32.3685,13900.0
2012-08-13 15:05:00,52.93,52.93,52.83,52.85,16900.0,32.3685,32.3685,32.3074,32.3196,16900.0
2012-08-13 15:10:00,52.83,52.88,52.83,52.87,12600.0,32.3074,32.338,32.3074,32.3318,12600.0
2012-08-13 15:15:00,52.87,52.9,52.85,52.87,22600.0,32.3318,32.3502,32.3196,32.3318,22600.0
2012-08-13 15:20:00,52.87,52.91,52.8,52.81,27400.0,32.3318,32.3563,32.289,32.2952,27400.0
2012-08-13 15:25:00,52.81,52.84,52.79,52.79,15400.0,32.2952,32.3135,32.2829,32.2829,15400.0
2012-08-13 15:30:00,52.78,52.84,52.78,52.81,16300.0,32.2768,32.3135,32.2768,32.2952,16300.0
2012-08-13 15:35:00,52.8,52.9,52.78,52.85,20400.0,32.289,32.3502,32.2768,32.3196,20400.0
2012-08-13 15:40:00,52.86,52.91,52.85,52.87,22800.0,32.3257,32.3563,32.3196,32.3318,22800.0
2012-08-13 15:45:00,52.89,52.92,52.85,52.85,17700.0,32.3441,32.3624,32.3196,32.3196,17700.0
2012-08-13 15:50:00,52.86,52.97,52.86,52.89,143000.0,32.3257,32.393,32.3257,32.3441,143000.0
2012-08-13 15:55:00,52.9,52.95,52.85,52.94,100600.0,32.3502,32.3808,32.3196,32.3746,100600.0
2012-08-14 09:30:00,53.15,53.19,52.95,52.95,27400.0,32.5031,32.5275,32.3808,32.3808,27400.0
2012-08-14 09:35:00,52.96,53.03,52.88,53.0,11800.0,32.3869,32.4297,32.338,32.4113,11800.0
2012-08-14 09:40:00,53.0,53.0,52.84,52.95,16700.0,32.4113,32.4113,32.3135,32.3808,16700.0
2012-08-14 09:45:00,52.97,52.97,52.81,52.95,17900.0,32.393,32.393,32.2952,32.3808,17900.0
2012-08-14 09:50:00,52.94,52.97,52.65,52.67,27700.0,32.3746,32.393,32.1973,32.2095,27700.0
2012-08-14 09:55:00,52.66,52.66,52.53,52.58,31600.0,32.2034,32.2034,32.1239,32.1545,31600.0
2012-08-14 10:00:00,52.61,52.69,52.57,52.69,11600.0,32.1728,32.2218,32.1484,32.2218,11600.0
2012-08-14 10:05:00,52.67,52.67,52.58,52.63,12000.0,32.2095,32.2095,32.1545,32.1851,12000.0
2012-08-14 10:10:00,52.63,52.67,52.57,52.62,24800.0,32.1851,32.2095,32.1484,32.179,24800.0
2012-08-14 10:15:00,52.62,52.75,52.62,52.65,14200.0,32.179,32.2585,32.179,32.1973,14200.0
2012-08-14 10:20:00,52.66,52.68,52.61,52.65,12100.0,32.2034,32.2157,32.1728,32.1973,12100.0
2012-08-14 10:25:00,52.65,52.66,52.52,52.52,20000.0,32.1973,32.2034,32.1178,32.1178,20000.0
2012-08-14 10:30:00,52.52,52.55,52.46,52.48,22600.0,32.1178,32.1362,32.0811,32.0933,22600.0
2012-08-14 10:35:00,52.48,52.52,52.48,52.51,12800.0,32.0933,32.1178,32.0933,32.1117,12800.0
2012-08-14 10:40:00,52.51,52.55,52.5,52.55,16800.0,32.1117,32.1362,32.1056,32.1362,16800.0
2012-08-14 10:45:00,52.54,52.62,52.54,52.62,11800.0,32.13,32.179,32.13,32.179,11800.0
2012-08-14 10:50:00,52.61,52.68,52.6,52.62,16100.0,32.1728,32.2157,32.1667,32.179,16100.0
2012-08-14 10:55:00,52.61,52.65,52.61,52.65,4800.0,32.1728,32.1973,32.1728,32.1973,4800.0
2012-08-14 11:00:00,52.66,52.7,52.64,52.7,4900.0,32.2034,32.2279,32.1912,32.2279,4900.0
2012-08-14 11:05:00,52.7,52.76,52.69,52.69,20900.0,32.2279,32.2646,32.2218,32.2218,20900.0
2012-08-14 11:10:00,52.7,52.72,52.69,52.7,6300.0,32.2279,32.2401,32.2218,32.2279,6300.0
2012-08-14 11:15:00,52.71,52.71,52.66,52.7,12800.0,32.234,32.234,32.2034,32.2279,12800.0
2012-08-14 11:20:00,52.7,52.71,52.67,52.69,8200.0,32.2279,32.234,32.2095,32.2218,8200.0
2012-08-14 11:25:00,52.68,52.71,52.63,52.64,15900.0,32.2157,32.234,32.1851,32.1912,15900.0
2012-08-14 11:30:00,52.65,52.7,52.65,52.65,11700.0,32.1973,32.2279,32.1973,32.1973,11700.0
2012-08-14 11:35:00,52.65,52.67,52.61,52.62,5800.0,32.1973,32.2095,32.1728,32.179,5800.0
2012-08-14 11:40:00,52.62,52.63,52.58,52.63,7600.0,32.179,32.1851,32.1545,32.1851,7600.0
2012-08-14 11:45:00,52.62,52.67,52.62,52.67,13200.0,32.179,32.2095,32.179,32.2095,13200.0
2012-08-14 11:50:00,52.67,52.67,52.62,52.65,6600.0,32.2095,32.2095,32.179,32.1973,6600.0
2012-08-14 11:55:00,52.65,52.67,52.64,52.65,5600.0,32.1973,32.2095,32.1912,32.1973,5600.0
2012-08-14 12:00:00,52.66,52.69,52.66,52.69,4500.0,32.2034,32.2218,32.2034,32.2218,4500.0
2012-08-14 12:05:00,52.7,52.74,52.7,52.73,13200.0,32.2279,32.2523,32.2279,32.2462,13200.0
2012-08-14 12:10:00,52.72,52.72,52.64,52.66,6800.0,32.2401,32.2401,32.1912,32.2034,6800.0
2012-08-14 12:15:00,52.66,52.7,52.64,52.7,12400.0,32.2034,32.2279,32.1912,32.2279,12400.0
2012-08-14 12:20:00,52.7,52.72,52.67,52.7,13800.0,32.2279,32.2401,32.2095,32.2279,13800.0
2012-08-14 12:25:00,52.7,52.71,52.66,52.68,5300.0,32.2279,32.234,32.2034,32.2157,5300.0
2012-08-14 12:30:00,52.68,52.71,52.61,52.61,7400.0,32.2157,32.234,32.1728,32.1728,7400.0
2012-08-14 12:35:00,52.61,52.61,52.52,52.53,17300.0,32.1728,32.1728,32.1178,32.1239,17300.0
2012-08-14 12:40:00,52.5,52.5,52.42,52.45,20900.0,32.1056,32.1056,32.0567,32.075,20900.0
2012-08-14 12:45:00,52.44,52.45,52.36,52.44,33800.0,32.0689,32.075,32.02,32.0689,33800.0
2012-08-14 12:50:00,52.45,52.51,52.42,52.5,16600.0,32.075,32.1117,32.0567,32.1056,16600.0
2012-08-14 12:55:00,52.5,52.51,52.45,52.45,11500.0,32.1056,32.1117,32.075,32.075,11500.0
2012-08-14 13:00:00,52.46,52.55,52.46,52.55,5800.0,32.0811,32.1362,32.0811,32.1362,5800.0
2012-08-14 13:05:00,52.55,52.58,52.5,52.51,9700.0,32.1362,32.1545,32.1056,32.1117,9700.0
2012-08-14 13:10:00,52.5,52.5,52.41,52.45,14300.0,32.1056,32.1056,32.0505,32.075,14300.0
2012-08-14 13:15:00,52.47,52.53,52.47,52.49,8100.0,32.0872,32.1239,32.0872,32.0995,8100.0
2012-08-14 13:20:00,52.5,52.53,52.44,52.53,7600.0,32.1056,32.1239,32.0689,32.1239,7600.0
2012-08-14 13:25:00,52.53,52.53,52.47,52.5,8800.0,32.1239,32.1239,32.0872,32.1056,8800.0
2012-08-14 13:30:00,52.51,52.59,52.51,52.53,17400.0,32.1117,32.1606,32.1117,32.1239,17400.0
2012-08-14 13:35:00,52.55,52.57,52.53,52.56,9600.0,32.1362,32.1484,32.1239,32.1423,9600.0
2012-08-14 13:40:00,52.58,52.59,52.57,52.58,5800.0,32.1545,32.1606,32.1484,32.1545,5800.0
2012-08-14 13:45:00,52.58,52.61,52.57,52.61,7600.0,32.1545,32.1728,32.1484,32.1728,7600.0
2012-08-14 13:50:00,52.6,52.6,52.54,52.54,16800.0,32.1667,32.1667,32.13,32.13,16800.0
2012-08-14 13:55:00,52.53,52.55,52.47,52.5,15500.0,32.1239,32.1362,32.0872,32.1056,15500.0
2012-08-14 14:00:00,52.52,52.55,52.5,52.54,11400.0,32.1178,32.1362,32.1056,32.13,11400.0
2012-08-14 14:05:00,52.53,52.54,52.51,52.52,11700.0,32.1239,32.13,32.1117,32.1178,11700.0
2012-08-14 14:10:00,52.54,52.55,52.47,52.47,7300.0,32.13,32.1362,32.0872,32.0872,7300.0
2012-08-14 14:15:00,52.48,52.5,52.43,52.45,11600.0,32.0933,32.1056,32.0628,32.075,11600.0
2012-08-14 14:20:00,52.43,52.48,52.39,52.46,14600.0,32.0628,32.0933,32.0383,32.0811,14600.0
2012-08-14 14:25:00,52.48,52.49,52.41,52.45,10200.0,32.0933,32.0995,32.0505,32.075,10200.0
2012-08-14 14:30:00,52.45,52.52,52.44,52.51,7300.0,32.075,32.1178,32.0689,32.1117,7300.0
2012-08-14 14:35:00,52.5,52.5,52.4,52.4,24200.0,32.1056,32.1056,32.0444,32.0444,24200.0
2012-08-14 14:40:00,52.39,52.44,52.37,52.4,26100.0,32.0383,32.0689,32.0261,32.0444,26100.0
2012-08-14 14:45:00,52.4,52.43,52.38,52.4,17800.0,32.0444,32.0628,32.0322,32.0444,17800.0
2012-08-14 14:50:00,52.41,52.42,52.37,52.39,26400.0,32.0505,32.0567,32.0261,32.0383,26400.0
2012-08-14 14:55:00,52.39,52.49,52.39,52.47,27600.0,32.0383,32.0995,32.0383,32.0872,27600.0
2012-08-14 15:00:00,52.46,52.51,52.43,52.5,55600.0,32.0811,32.1117,32.0628,32.1056,55600.0
2012-08-14 15:05:00,52.5,52.53,52.45,52.47,18500.0,32.1056,32.1239,32.075,32.0872,18500.0
2012-08-14 15:10:00,52.45,52.48,52.36,52.4,16800.0,32.075,32.0933,32.02,32.0444,16800.0
2012-08-14 15:15:00,52.41,52.48,52.37,52.48,10800.0,32.0505,32.0933,32.0261,32.0933,10800.0
2012-08-14 15:20:00,52.46,52.5,52.46,52.47,11300.0,32.0811,32.1056,32.0811,32.0872,11300.0
2012-08-14 15:25:00,52.49,52.49,52.46,52.48,7400.0,32.0995,32.0995,32.0811,32.0933,7400.0
2012-08-14 15:30:00,52.47,52.47,52.37,52.38,15900.0,32.0872,32.0872,32.0261,32.0322,15900.0
2012-08-14 15:35:00,52.37,52.37,52.28,52.3,30800.0,32.0261,32.0261,31.971,31.9833,30800.0
2012-08-14 15:40:00,52.3,52.3,52.23,52.25,28600.0,31.9833,31.9833,31.9405,31.9527,28600.0
2012-08-14 15:45:00,52.25,52.29,52.23,52.28,26000.0,31.9527,31.9772,31.9405,31.971,26000.0
2012-08-14 15:50:00,52.25,52.27,52.13,52.16,103000.0,31.9527,31.9649,31.8793,31.8977,103000.0
2012-08-14 15:55:00,52.16,52.33,52.15,52.33,101000.0,31.8977,32.0016,31.8915,32.0016,101000.0
2012-08-15 09:30:00,52.3,52.58,52.3,52.57,20100.0,31.9833,32.1545,31.9833,32.1484,20100.0
2012-08-15 09:35:00,52.56,52.74,52.56,52.69,18500.0,32.1423,32.2523,32.1423,32.2218,18500.0
2012-08-15 09:40:00,52.69,52.7,52.54,52.59,11800.0,32.2218,32.2279,32.13,32.1606,11800.0
2012-08-15 09:45:00,52.59,52.71,52.58,52.67,16000.0,32.1606,32.234,32.1545,32.2095,16000.0
2012-08-15 09:50:00,52.67,52.75,52.67,52.74,10800.0,32.2095,32.2585,32.2095,32.2523,10800.0
2012-08-15 09:55:00,52.77,52.81,52.75,52.75,10200.0,32.2707,32.2952,32.2585,32.2585,10200.0
2012-08-15 10:00:00,52.77,52.89,52.75,52.88,17100.0,32.2707,32.3441,32.2585,32.338,17100.0
2012-08-15 10:05:00,52.87,52.87,52.72,52.76,10100.0,32.3318,32.3318,32.2401,32.2646,10100.0
2012-08-15 10:10:00,52.78,52.78,52.58,52.64,21300.0,32.2768,32.2768,32.1545,32.1912,21300.0
2012-08-15 10:15:00,52.64,52.64,52.58,52.58,8200.0,32.1912,32.1912,32.1545,32.1545,8200.0
2012-08-15 10:20:00,52.59,52.63,52.54,52.59,15900.0,32.1606,32.1851,32.13,32.1606,15900.0
2012-08-15 10:25:00,52.59,52.72,52.59,52.7,10800.0,32.1606,32.2401,32.1606,32.2279,10800.0
2012-08-15 10:30:00,52.71,52.82,52.71,52.81,5800.0,32.234,32.3013,32.234,32.2952,5800.0
2012-08-15 10:35:00,52.8,52.8,52.68,52.69,9000.0,32.289,32.289,32.2157,32.2218,9000.0
2012-08-15 10:40:00,52.69,52.71,52.6,52.71,13100.0,32.2218,32.234,32.1667,32.234,13100.0
2012-08-15 10:45:00,52.71,52.81,52.69,52.8,11500.0,32.234,32.2952,32.2218,32.289,11500.0
2012-08-15 10:50:00,52.82,52.85,52.76,52.78,20700.0,32.3013,32.3196,32.2646,32.2768,20700.0
2012-08-15 10:55:00,52.81,52.85,52.8,52.8,10700.0,32.2952,32.3196,32.289,32.289,10700.0
2012-08-15 11:00:00,52.8,52.8,52.77,52.79,8200.0,32.289,32.289,32.2707,32.2829,8200.0
2012-08-15 11:05:00,52.8,52.88,52.8,52.87,13900.0,32.289,32.338,32.289,32.3318,13900.0
2012-08-15 11:10:00,52.88,52.88,52.78,52.79,13900.0,32.338,32.338,32.2768,32.2829,13900.0
2012-08-15 11:15:00,52.82,52.86,52.82,52.82,5600.0,32.3013,32.3257,32.3013,32.3013,5600.0
2012-08-15 11:20:00,52.84,52.84,52.8,52.82,5400.0,32.3135,32.3135,32.289,32.3013,5400.0
2012-08-15 11:25:00,52.8,52.8,52.75,52.79,10700.0,32.289,32.289,32.2585,32.2829,10700.0
2012-08-15 11:30:00,52.77,52.79,52.65,52.65,51000.0,32.2707,32.2829,32.1973,32.1973,51000.0
2012-08-15 11:35:00,52.64,52.67,52.61,52.62,19800.0,32.1912,32.2095,32.1728,32.179,19800.0
2012-08-15 11:40:00,52.62,52.65,52.59,52.59,16500.0,32.179,32.1973,32.1606,32.1606,16500.0
2012-08-15 11:45:00,52.59,52.59,52.46,52.46,78100.0,32.1606,32.1606,32.0811,32.0811,78100.0
2012-08-15 11:50:00,52.48,52.57,52.48,52.57,15500.0,32.0933,32.1484,32.0933,32.1484,15500.0
2012-08-15 11:55:00,52.58,52.59,52.55,52.58,7600.0,32.1545,32.1606,32.1362,32.1545,7600.0
2012-08-15 12:00:00,52.59,52.62,52.59,52.62,5400.0,32.1606,32.179,32.1606,32.179,5400.0
2012-08-15 12:05:00,52.63,52.68,52.63,52.68,11100.0,32.1851,32.2157,32.1851,32.2157,11100.0
2012-08-15 12:10:00,52.67,52.74,52.67,52.71,16900.0,32.2095,32.2523,32.2095,32.234,16900.0
2012-08-15 12:15:00,52.72,52.77,52.72,52.75,10100.0,32.2401,32.2707,32.2401,32.2585,10100.0
2012-08-15 12:20:00,52.75,52.78,52.72,52.77,10200.0,32.2585,32.2768,32.2401,32.2707,10200.0
2012-08-15 12:25:00,52.77,52.78,52.75,52.76,4900.0,32.2707,32.2768,32.2585,32.2646,4900.0
2012-08-15 12:30:00,52.76,52.8,52.75,52.77,15900.0,32.2646,32.289,32.2585,32.2707,15900.0
2012-08-15 12:35:00,52.77,52.78,52.75,52.76,4900.0,32.2707,32.2768,32.2585,32.2646,4900.0
2012-08-15 12:40:00,52.75,52.8,52.75,52.77,21000.0,32.2585,32.289,32.2585,32.2707,21000.0
2012-08-15 12:45:00,52.78,52.79,52.74,52.76,11700.0,32.2768,32.2829,32.2523,32.2646,11700.0
2012-08-15 12:50:00,52.76,52.76,52.72,52.76,4800.0,32.2646,32.2646,32.2401,32.2646,4800.0
2012-08-15 12:55:00,52.76,52.79,52.75,52.76,7400.0,32.2646,32.2829,32.2585,32.2646,7400.0
2012-08-15 13:00:00,52.76,52.77,52.68,52.69,3300.0,32.2646,32.2707,32.2157,32.2218,3300.0
2012-08-15 13:05:00,52.67,52.71,52.66,52.71,4300.0,32.2095,32.234,32.2034,32.234,4300.0
2012-08-15 13:10:00,52.71,52.72,52.71,52.72,1400.0,32.234,32.2401,32.234,32.2401,1400.0
2012-08-15 13:15:00,52.72,52.72,52.7,52.72,4500.0,32.2401,32.2401,32.2279,32.2401,4500.0
2012-08-15 13:20:00,52.72,52.73,52.69,52.72,2700.0,32.2401,32.2462,32.2218,32.2401,2700.0
2012-08-15 13:25:00,52.71,52.71,52.63,52.63,4300.0,32.234,32.234,32.1851,32.1851,4300.0
2012-08-15 13:30:00,52.64,52.66,52.64,52.66,3100.0,32.1912,32.2034,32.1912,32.2034,3100.0
2012-08-15 13:35:00,52.65,52.65,52.63,52.65,4400.0,32.1973,32.1973,32.1851,32.1973,4400.0
2012-08-15 13:40:00,52.64,52.64,52.6,52.61,5800.0,32.1912,32.1912,32.1667,32.1728,5800.0
2012-08-15 13:45:00,52.6,52.61,52.56,52.58,6500.0,32.1667,32.1728,32.1423,32.1545,6500.0
2012-08-15 13:50:00,52.59,52.59,52.55,52.57,7600.0,32.1606,32.1606,32.1362,32.1484,7600.0
2012-08-15 13:55:00,52.57,52.6,52.5,52.5,6600.0,32.1484,32.1667,32.1056,32.1056,6600.0
2012-08-15 14:00:00,52.5,52.52,52.48,52.5,9500.0,32.1056,32.1178,32.0933,32.1056,9500.0
2012-08-15 14:05:00,52.49,52.5,52.44,52.45,5300.0,32.0995,32.1056,32.0689,32.075,5300.0
2012-08-15 14:10:00,52.44,52.44,52.4,52.41,6800.0,32.0689,32.0689,32.0444,32.0505,6800.0
2012-08-15 14:15:00,52.41,52.45,52.41,52.45,4600.0,32.0505,32.075,32.0505,32.075,4600.0
2012-08-15 14:20:00,52.44,52.46,52.41,52.45,4400.0,32.0689,32.0811,32.0505,32.075,4400.0
2012-08-15 14:25:00,52.46,52.48,52.45,52.48,3100.0,32.0811,32.0933,32.075,32.0933,3100.0
2012-08-15 14:30:00,52.48,52.51,52.47,52.48,7200.0,32.0933,32.1117,32.0872,32.0933,7200.0
2012-08-15 14:35:00,52.48,52.54,52.47,52.54,4300.0,32.0933,32.13,32.0872,32.13,4300.0
2012-08-15 14:40:00,52.54,52.56,52.53,52.53,4600.0,32.13,32.1423,32.1239,32.1239,4600.0
2012-08-15 14:45:00,52.55,52.57,52.55,52.57,1300.0,32.1362,32.1484,32.1362,32.1484,1300.0
2012-08-15 14:50:00,52.58,52.64,52.58,52.62,14100.0,32.1545,32.1912,32.1545,32.179,14100.0
2012-08-15 14:55:00,52.61,52.63,52.61,52.63,4100.0,32.1728,32.1851,32.1728,32.1851,4100.0
2012-08-15 15:00:00,52.63,52.63,52.56,52.56,5900.0,32.1851,32.1851,32.1423,32.1423,5900.0
2012-08-15 15:05:00,52.57,52.6,52.57,52.58,6400.0,32.1484,32.1667,32.1484,32.1545,6400.0
2012-08-15 15:10:00,52.57,52.58,52.56,52.58,3700.0,32.1484,32.1545,32.1423,32.1545,3700.0
2012-08-15 15:15:00,52.58,52.59,52.56,52.58,6800.0,32.1545,32.1606,32.1423,32.1545,6800.0
2012-08-15 15:20:00,52.57,52.59,52.54,52.58,8100.0,32.1484,32.1606,32.13,32.1545,8100.0
2012-08-15 15:25:00,52.58,52.58,52.44,52.44,9900.0,32.1545,32.1545,32.0689,32.0689,9900.0
2012-08-15 15:30:00,52.44,52.49,52.41,52.46,11600.0,32.0689,32.0995,32.0505,32.0811,11600.0
2012-08-15 15:35:00,52.46,52.52,52.46,52.46,11000.0,32.0811,32.1178,32.0811,32.0811,11000.0
2012-08-15 15:40:00,52.46,52.54,52.45,52.54,16900.0,32.0811,32.13,32.075,32.13,16900.0
2012-08-15 15:45:00,52.53,52.53,52.47,52.49,14700.0,32.1239,32.1239,32.0872,32.0995,14700.0
2012-08-15 15:50:00,52.49,52.59,52.48,52.59,32700.0,32.0995,32.1606,32.0933,32.1606,32700.0
2012-08-15 15:55:00,52.58,52.59,52.49,52.54,66200.0,32.1545,32.1606,32.0995,32.13,66200.0
2012-08-16 09:30:00,52.88,52.94,52.58,52.64,44000.0,32.338,32.3746,32.1545,32.1912,44000.0
2012-08-16 09:35:00,52.64,52.7,52.52,52.69,15700.0,32.1912,32.2279,32.1178,32.2218,15700.0
2012-08-16 09:40:00,52.72,52.74,52.64,52.72,18700.0,32.2401,32.2523,32.1912,32.2401,18700.0
2012-08-16 09:45:00,52.73,52.77,52.61,52.69,13700.0,32.2462,32.2707,32.1728,32.2218,13700.0
2012-08-16 09:50:00,52.69,52.74,52.68,52.72,9100.0,32.2218,32.2523,32.2157,32.2401,9100.0
2012-08-16 09:55:00,52.72,52.74,52.67,52.72,8300.0,32.2401,32.2523,32.2095,32.2401,8300.0
2012-08-16 10:00:00,52.71,52.72,52.58,52.64,10600.0,32.234,32.2401,32.1545,32.1912,10600.0
2012-08-16 10:05:00,52.66,52.75,52.66,52.73,14100.0,32.2034,32.2585,32.2034,32.2462,14100.0
2012-08-16 10:10:00,52.73,52.76,52.69,52.7,8900.0,32.2462,32.2646,32.2218,32.2279,8900.0
2012-08-16 10:15:00,52.71,52.73,52.64,52.69,11400.0,32.234,32.2462,32.1912,32.2218,11400.0
2012-08-16 10:20:00,52.68,52.79,52.68,52.79,7200.0,32.2157,32.2829,32.2157,32.2829,7200.0
2012-08-16 10:25:00,52.79,52.81,52.76,52.81,7100.0,32.2829,32.2952,32.2646,32.2952,7100.0
2012-08-16 10:30:00,52.82,52.94,52.82,52.94,16800.0,32.3013,32.3746,32.3013,32.3746,16800.0
2012-08-16 10:35:00,52.93,53.03,52.92,53.03,22600.0,32.3685,32.4297,32.3624,32.4297,22600.0
2012-08-16 10:40:00,53.05,53.06,53.0,53.02,23100.0,32.4419,32.448,32.4113,32.4236,23100.0
2012-08-16 10:45:00,53.03,53.07,53.01,53.07,6200.0,32.4297,32.4541,32.4175,32.4541,6200.0
2012-08-16 10:50:00,53.07,53.08,53.03,53.04,7900.0,32.4541,32.4603,32.4297,32.4358,7900.0
2012-08-16 10:55:00,53.03,53.04,52.98,52.99,22600.0,32.4297,32.4358,32.3991,32.4052,22600.0
2012-08-16 11:00:00,52.98,53.0,52.97,52.98,7600.0,32.3991,32.4113,32.393,32.3991,7600.0
2012-08-16 11:05:00,52.98,52.98,52.89,52.9,17500.0,32.3991,32.3991,32.3441,32.3502,17500.0
2012-08-16 11:10:00,52.91,52.91,52.88,52.88,18300.0,32.3563,32.3563,32.338,32.338,18300.0
2012-08-16 11:15:00,52.87,52.97,52.87,52.95,24500.0,32.3318,32.393,32.3318,32.3808,24500.0
2012-08-16 11:20:00,52.95,52.98,52.94,52.94,10200.0,32.3808,32.3991,32.3746,32.3746,10200.0
2012-08-16 11:25:00,52.95,52.95,52.89,52.89,21800.0,32.3808,32.3808,32.3441,32.3441,21800.0
2012-08-16 11:30:00,52.89,52.89,52.82,52.86,34300.0,32.3441,32.3441,32.3013,32.3257,34300.0
2012-08-16 11:35:00,52.87,52.93,52.86,52.91,11600.0,32.3318,32.3685,32.3257,32.3563,11600.0
2012-08-16 11:40:00,52.92,52.94,52.87,52.91,26400.0,32.3624,32.3746,32.3318,32.3563,26400.0
2012-08-16 11:45:00,52.93,52.99,52.91,52.99,49100.0,32.3685,32.4052,32.3563,32.4052,49100.0
2012-08-16 11:50:00,52.99,53.06,52.99,53.04,21100.0,32.4052,32.448,32.4052,32.4358,21100.0
2012-08-16 11:55:00,53.03,53.06,53.02,53.02,7400.0,32.4297,32.448,32.4236,32.4236,7400.0
2012-08-16 12:00:00,53.03,53.04,52.96,52.98,22300.0,32.4297,32.4358,32.3869,32.3991,22300.0
2012-08-16 12:05:00,52.97,53.06,52.97,53.05,10500.0,32.393,32.448,32.393,32.4419,10500.0
2012-08-16 12:10:00,53.05,53.08,52.99,53.04,24300.0,32.4419,32.4603,32.4052,32.4358,24300.0
2012-08-16 12:15:00,53.04,53.06,53.0,53.01,86900.0,32.4358,32.448,32.4113,32.4175,86900.0
2012-08-16 12:20:00,53.02,53.04,53.0,53.03,27400.0,32.4236,32.4358,32.4113,32.4297,27400.0
2012-08-16 12:25:00,53.03,53.05,52.97,52.97,35000.0,32.4297,32.4419,32.393,32.393,35000.0
2012-08-16 12:30:00,52.97,52.98,52.93,52.98,17300.0,32.393,32.3991,32.3685,32.3991,17300.0
2012-08-16 12:35:00,52.98,53.03,52.95,53.02,26800.0,32.3991,32.4297,32.3808,32.4236,26800.0
2012-08-16 12:40:00,53.01,53.04,52.99,52.99,11400.0,32.4175,32.4358,32.4052,32.4052,11400.0
2012-08-16 12:45:00,53.0,53.01,52.98,53.0,11600.0,32.4113,32.4175,32.3991,32.4113,11600.0
2012-08-16 12:50:00,53.01,53.07,53.01,53.06,9900.0,32.4175,32.4541,32.4175,32.448,9900.0
2012-08-16 12:55:00,53.06,53.11,53.06,53.09,9100.0,32.448,32.4786,32.448,32.4664,9100.0
2012-08-16 13:00:00,53.09,53.1,53.06,53.06,6500.0,32.4664,32.4725,32.448,32.448,6500.0
2012-08-16 13:05:00,53.05,53.13,53.03,53.11,63700.0,32.4419,32.4908,32.4297,32.4786,63700.0
2012-08-16 13:10:00,53.1,53.13,53.07,53.1,12500.0,32.4725,32.4908,32.4541,32.4725,12500.0
2012-08-16 13:15:00,53.09,53.1,53.07,53.08,20200.0,32.4664,32.4725,32.4541,32.4603,20200.0
2012-08-16 13:20:00,53.08,53.08,53.04,53.07,29700.0,32.4603,32.4603,32.4358,32.4541,29700.0
2012-08-16 13:25:00,53.08,53.1,53.08,53.09,43800.0,32.4603,32.4725,32.4603,32.4664,43800.0
2012-08-16 13:30:00,53.09,53.14,53.08,53.13,14400.0,32.4664,32.497,32.4603,32.4908,14400.0
2012-08-16 13:35:00,53.14,53.15,53.08,53.09,12800.0,32.497,32.5031,32.4603,32.4664,12800.0
2012-08-16 13:40:00,53.09,53.09,53.05,53.05,22100.0,32.4664,32.4664,32.4419,32.4419,22100.0
2012-08-16 13:45:00,53.05,53.05,52.98,52.99,41100.0,32.4419,32.4419,32.3991,32.4052,41100.0
2012-08-16 13:50:00,52.98,53.06,52.98,53.06,10400.0,32.3991,32.448,32.3991,32.448,10400.0
2012-08-16 13:55:00,53.05,53.06,53.04,53.06,9700.0,32.4419,32.448,32.4358,32.448,9700.0
2012-08-16 14:00:00,53.05,53.11,53.04,53.09,9600.0,32.4419,32.4786,32.4358,32.4664,9600.0
2012-08-16 14:05:00,53.09,53.18,53.09,53.18,17800.0,32.4664,32.5214,32.4664,32.5214,17800.0
2012-08-16 14:10:00,53.17,53.22,53.16,53.16,9400.0,32.5153,32.5459,32.5092,32.5092,9400.0
2012-08-16 14:15:00,53.18,53.19,53.15,53.15,6100.0,32.5214,32.5275,32.5031,32.5031,6100.0
2012-08-16 14:20:00,53.15,53.18,53.15,53.15,8600.0,32.5031,32.5214,32.5031,32.5031,8600.0
2012-08-16 14:25:00,53.16,53.16,53.13,53.14,9100.0,32.5092,32.5092,32.4908,32.497,9100.0
2012-08-16 14:30:00,53.15,53.26,53.14,53.23,12800.0,32.5031,32.5703,32.497,32.552,12800.0
2012-08-16 14:35:00,53.24,53.26,53.21,53.23,9400.0,32.5581,32.5703,32.5398,32.552,9400.0
2012-08-16 14:40:00,53.24,53.24,53.19,53.22,10300.0,32.5581,32.5581,32.5275,32.5459,10300.0
2012-08-16 14:45:00,53.23,53.25,53.22,53.25,9000.0,32.552,32.5642,32.5459,32.5642,9000.0
2012-08-16 14:50:00,53.24,53.27,53.23,53.24,6400.0,32.5581,32.5765,32.552,32.5581,6400.0
2012-08-16 14:55:00,53.24,53.25,53.21,53.22,11200.0,32.5581,32.5642,32.5398,32.5459,11200.0
2012-08-16 15:00:00,53.22,53.26,53.19,53.26,12400.0,32.5459,32.5703,32.5275,32.5703,12400.0
2012-08-16 15:05:00,53.24,53.27,53.24,53.27,6800.0,32.5581,32.5765,32.5581,32.5765,6800.0
2012-08-16 15:10:00,53.26,53.32,53.26,53.3,9400.0,32.5703,32.607,32.5703,32.5948,9400.0
2012-08-16 15:15:00,53.3,53.35,53.3,53.31,10800.0,32.5948,32.6254,32.5948,32.6009,10800.0
2012-08-16 15:20:00,53.31,53.39,53.3,53.39,13700.0,32.6009,32.6498,32.5948,32.6498,13700.0
2012-08-16 15:25:00,53.39,53.43,53.38,53.4,19400.0,32.6498,32.6743,32.6437,32.656,19400.0
2012-08-16 15:30:00,53.4,53.41,53.35,53.37,25000.0,32.656,32.6621,32.6254,32.6376,25000.0
2012-08-16 15:35:00,53.37,53.5,53.36,53.41,96700.0,32.6376,32.7171,32.6315,32.6621,96700.0
2012-08-16 15:40:00,53.4,53.41,53.32,53.34,29800.0,32.656,32.6621,32.607,32.6193,29800.0
2012-08-16 15:45:00,53.34,53.34,53.28,53.28,31400.0,32.6193,32.6193,32.5826,32.5826,31400.0
2012-08-16 15:50:00,53.27,53.33,53.25,53.29,50500.0,32.5765,32.6131,32.5642,32.5887,50500.0
2012-08-16 15:55:00,53.28,53.32,53.26,53.28,66800.0,32.5826,32.607,32.5703,32.5826,66800.0
2012-08-17 09:30:00,53.43,53.43,53.13,53.23,131800.0,32.6743,32.6743,32.4908,32.552,131800.0
2012-08-17 09:35:00,53.22,53.49,53.19,53.47,10900.0,32.5459,32.711,32.5275,32.6988,10900.0
2012-08-17 09:40:00,53.48,53.65,53.44,53.44,20300.0,32.7049,32.8088,32.6804,32.6804,20300.0
2012-08-17 09:45:00,53.41,53.46,53.33,53.46,11800.0,32.6621,32.6926,32.6131,32.6926,11800.0
2012-08-17 09:50:00,53.43,53.46,53.32,53.35,15800.0,32.6743,32.6926,32.607,32.6254,15800.0
2012-08-17 09:55:00,53.36,53.38,53.32,53.38,7500.0,32.6315,32.6437,32.607,32.6437,7500.0
2012-08-17 10:00:00,53.38,53.43,53.3,53.38,20900.0,32.6437,32.6743,32.5948,32.6437,20900.0
2012-08-17 10:05:00,53.38,53.49,53.38,53.43,19900.0,32.6437,32.711,32.6437,32.6743,19900.0
2012-08-17 10:10:00,53.46,53.47,53.39,53.39,16700.0,32.6926,32.6988,32.6498,32.6498,16700.0
2012-08-17 10:15:00,53.38,53.43,53.32,53.42,22700.0,32.6437,32.6743,32.607,32.6682,22700.0
2012-08-17 10:20:00,53.42,53.48,53.36,53.37,16100.0,32.6682,32.7049,32.6315,32.6376,16100.0
2012-08-17 10:25:00,53.37,53.37,53.3,53.32,20600.0,32.6376,32.6376,32.5948,32.607,20600.0
2012-08-17 10:30:00,53.32,53.41,53.3,53.41,13200.0,32.607,32.6621,32.5948,32.6621,13200.0
2012-08-17 10:35:00,53.39,53.46,53.37,53.39,12800.0,32.6498,32.6926,32.6376,32.6498,12800.0
2012-08-17 10:40:00,53.42,53.42,53.33,53.33,9700.0,32.6682,32.6682,32.6131,32.6131,9700.0
2012-08-17 10:45:00,53.33,53.33,53.23,53.25,11800.0,32.6131,32.6131,32.552,32.5642,11800.0
2012-08-17 10:50:00,53.25,53.34,53.25,53.3,41300.0,32.5642,32.6193,32.5642,32.5948,41300.0
2012-08-17 10:55:00,53.3,53.34,53.29,53.33,8600.0,32.5948,32.6193,32.5887,32.6131,8600.0
2012-08-17 11:00:00,53.33,53.41,53.33,53.34,10000.0,32.6131,32.6621,32.6131,32.6193,10000.0
2012-08-17 11:05:00,53.34,53.34,53.26,53.27,13600.0,32.6193,32.6193,32.5703,32.5765,13600.0
2012-08-17 11:10:00,53.27,53.33,53.24,53.29,24900.0,32.5765,32.6131,32.5581,32.5887,24900.0
2012-08-17 11:15:00,53.29,53.29,53.16,53.16,21500.0,32.5887,32.5887,32.5092,32.5092,21500.0
2012-08-17 11:20:00,53.16,53.24,53.15,53.24,11600.0,32.5092,32.5581,32.5031,32.5581,11600.0
2012-08-17 11:25:00,53.23,53.32,53.22,53.31,11500.0,32.552,32.607,32.5459,32.6009,11500.0
2012-08-17 11:30:00,53.3,53.37,53.29,53.36,31500.0,32.5948,32.6376,32.5887,32.6315,31500.0
2012-08-17 11:35:00,53.34,53.41,53.31,53.39,42100.0,32.6193,32.6621,32.6009,32.6498,42100.0
2012-08-17 11:40:00,53.4,53.41,53.39,53.41,5400.0,32.656,32.6621,32.6498,32.6621,5400.0
2012-08-17 11:45:00,53.4,53.4,53.37,53.4,8700.0,32.656,32.656,32.6376,32.656,8700.0
2012-08-17 11:50:00,53.4,53.44,53.4,53.44,6900.0,32.656,32.6804,32.656,32.6804,6900.0
2012-08-17 11:55:00,53.43,53.54,53.43,53.52,14900.0,32.6743,32.7416,32.6743,32.7293,14900.0
2012-08-17 12:00:00,53.54,53.54,53.46,53.47,9000.0,32.7416,32.7416,32.6926,32.6988,9000.0
2012-08-17 12:05:00,53.47,53.48,53.46,53.46,6900.0,32.6988,32.7049,32.6926,32.6926,6900.0
2012-08-17 12:10:00,53.45,53.45,53.41,53.45,11100.0,32.6865,32.6865,32.6621,32.6865,11100.0
2012-08-17 12:15:00,53.45,53.52,53.44,53.49,9100.0,32.6865,32.7293,32.6804,32.711,9100.0
2012-08-17 12:20:00,53.5,53.5,53.43,53.45,7400.0,32.7171,32.7171,32.6743,32.6865,7400.0
2012-08-17 12:25:00,53.46,53.48,53.45,53.45,9500.0,32.6926,32.7049,32.6865,32.6865,9500.0
2012-08-17 12:30:00,53.45,53.46,53.41,53.43,10700.0,32.6865,32.6926,32.6621,32.6743,10700.0
2012-08-17 12:35:00,53.4,53.41,53.32,53.36,8700.0,32.656,32.6621,32.607,32.6315,8700.0
2012-08-17 12:40:00,53.37,53.4,53.32,53.33,32000.0,32.6376,32.656,32.607,32.6131,32000.0
2012-08-17 12:45:00,53.33,53.35,53.31,53.31,16200.0,32.6131,32.6254,32.6009,32.6009,16200.0
2012-08-17 12:50:00,53.31,53.31,53.27,53.27,9100.0,32.6009,32.6009,32.5765,32.5765,9100.0
2012-08-17 12:55:00,53.27,53.35,53.26,53.35,5200.0,32.5765,32.6254,32.5703,32.6254,5200.0
2012-08-17 13:00:00,53.35,53.39,53.35,53.39,8500.0,32.6254,32.6498,32.6254,32.6498,8500.0
2012-08-17 13:05:00,53.39,53.39,53.27,53.27,12500.0,32.6498,32.6498,32.5765,32.5765,12500.0
2012-08-17 13:10:00,53.28,53.28,53.24,53.27,12400.0,32.5826,32.5826,32.5581,32.5765,12400.0
2012-08-17 13:15:00,53.26,53.31,53.25,53.3,8700.0,32.5703,32.6009,32.5642,32.5948,8700.0
2012-08-17 13:20:00,53.3,53.31,53.26,53.26,12900.0,32.5948,32.6009,32.5703,32.5703,12900.0
2012-08-17 13:25:00,53.27,53.33,53.26,53.29,22500.0,32.5765,32.6131,32.5703,32.5887,22500.0
2012-08-17 13:30:00,53.29,53.31,53.27,53.29,9900.0,32.5887,32.6009,32.5765,32.5887,9900.0
2012-08-17 13:35:00,53.29,53.3,53.25,53.27,9300.0,32.5887,32.5948,32.5642,32.5765,9300.0
2012-08-17 13:40:00,53.28,53.29,53.25,53.26,6600.0,32.5826,32.5887,32.5642,32.5703,6600.0
2012-08-17 13:45:00,53.25,53.28,53.24,53.24,15000.0,32.5642,32.5826,32.5581,32.5581,15000.0
2012-08-17 13:50:00,53.25,53.28,53.24,53.25,8200.0,32.5642,32.5826,32.5581,32.5642,8200.0
2012-08-17 13:55:00,53.25,53.29,53.25,53.29,12000.0,32.5642,32.5887,32.5642,32.5887,12000.0
2012-08-17 14:00:00,53.29,53.31,53.27,53.29,5600.0,32.5887,32.6009,32.5765,32.5887,5600.0
2012-08-17 14:05:00,53.28,53.3,53.26,53.29,4900.0,32.5826,32.5948,32.5703,32.5887,4900.0
2012-08-17 14:10:00,53.29,53.32,53.29,53.29,7800.0,32.5887,32.607,32.5887,32.5887,7800.0
2012-08-17 14:15:00,53.29,53.29,53.25,53.25,6300.0,32.5887,32.5887,32.5642,32.5642,6300.0
2012-08-17 14:20:00,53.25,53.26,53.23,53.26,6900.0,32.5642,32.5703,32.552,32.5703,6900.0
2012-08-17 14:25:00,53.24,53.29,53.24,53.26,7700.0,32.5581,32.5887,32.5581,32.5703,7700.0
2012-08-17 14:30:00,53.28,53.29,53.27,53.28,7600.0,32.5826,32.5887,32.5765,32.5826,7600.0
2012-08-17 14:35:00,53.27,53.31,53.27,53.31,7200.0,32.5765,32.6009,32.5765,32.6009,7200.0
2012-08-17 14:40:00,53.3,53.31,53.28,53.3,8100.0,32.5948,32.6009,32.5826,32.5948,8100.0
2012-08-17 14:45:00,53.3,53.3,53.27,53.27,20100.0,32.5948,32.5948,32.5765,32.5765,20100.0
2012-08-17 14:50:00,53.28,53.29,53.25,53.26,24400.0,32.5826,32.5887,32.5642,32.5703,24400.0
2012-08-17 14:55:00,53.26,53.28,53.25,53.26,6200.0,32.5703,32.5826,32.5642,32.5703,6200.0
2012-08-17 15:00:00,53.26,53.27,53.24,53.26,9400.0,32.5703,32.5765,32.5581,32.5703,9400.0
2012-08-17 15:05:00,53.25,53.26,53.23,53.24,15400.0,32.5642,32.5703,32.552,32.5581,15400.0
2012-08-17 15:10:00,53.23,53.24,53.2,53.22,23600.0,32.552,32.5581,32.5336,32.5459,23600.0
2012-08-17 15:15:00,53.21,53.23,53.2,53.21,13900.0,32.5398,32.552,32.5336,32.5398,13900.0
2012-08-17 15:20:00,53.21,53.22,53.19,53.21,8200.0,32.5398,32.5459,32.5275,32.5398,8200.0
2012-08-17 15:25:00,53.2,53.22,53.18,53.2,14900.0,32.5336,32.5459,32.5214,32.5336,14900.0
2012-08-17 15:30:00,53.2,53.22,53.18,53.21,28900.0,32.5336,32.5459,32.5214,32.5398,28900.0
2012-08-17 15:35:00,53.21,53.27,53.21,53.26,25500.0,32.5398,32.5765,32.5398,32.5703,25500.0
2012-08-17 15:40:00,53.26,53.29,53.24,53.27,18100.0,32.5703,32.5887,32.5581,32.5765,18100.0
2012-08-17 15:45:00,53.27,53.32,53.24,53.31,32000.0,32.5765,32.607,32.5581,32.6009,32000.0
2012-08-17 15:50:00,53.31,53.33,53.25,53.3,41600.0,32.6009,32.6131,32.5642,32.5948,41600.0
2012-08-17 15:55:00,53.29,53.36,53.26,53.33,61300.0,32.5887,32.6315,32.5703,32.6131,61300.0
2012-08-20 09:30:00,53.35,53.35,53.15,53.31,15200.0,32.6254,32.6254,32.5031,32.6009,15200.0
2012-08-20 09:35:00,53.31,53.35,53.0,53.03,9500.0,32.6009,32.6254,32.4113,32.4297,9500.0
2012-08-20 09:40:00,53.06,53.11,52.89,53.1,17300.0,32.448,32.4786,32.3441,32.4725,17300.0
2012-08-20 09:45:00,53.1,53.11,52.94,52.98,19700.0,32.4725,32.4786,32.3746,32.3991,19700.0
2012-08-20 09:50:00,52.98,53.03,52.93,52.98,8600.0,32.3991,32.4297,32.3685,32.3991,8600.0
2012-08-20 09:55:00,53.01,53.01,52.83,52.83,32100.0,32.4175,32.4175,32.3074,32.3074,32100.0
2012-08-20 10:00:00,52.85,52.93,52.82,52.85,15400.0,32.3196,32.3685,32.3013,32.3196,15400.0
2012-08-20 10:05:00,52.86,52.88,52.74,52.83,26600.0,32.3257,32.338,32.2523,32.3074,26600.0
2012-08-20 10:10:00,52.83,52.87,52.78,52.84,16200.0,32.3074,32.3318,32.2768,32.3135,16200.0
2012-08-20 10:15:00,52.83,52.83,52.62,52.68,20100.0,32.3074,32.3074,32.179,32.2157,20100.0
2012-08-20 10:20:00,52.67,52.68,52.6,52.66,20700.0,32.2095,32.2157,32.1667,32.2034,20700.0
2012-08-20 10:25:00,52.66,52.79,52.65,52.78,10000.0,32.2034,32.2829,32.1973,32.2768,10000.0
2012-08-20 10:30:00,52.79,52.79,52.68,52.74,20100.0,32.2829,32.2829,32.2157,32.2523,20100.0
2012-08-20 10:35:00,52.74,52.87,52.73,52.85,13000.0,32.2523,32.3318,32.2462,32.3196,13000.0
2012-08-20 10:40:00,52.84,52.91,52.82,52.91,9600.0,32.3135,32.3563,32.3013,32.3563,9600.0
2012-08-20 10:45:00,52.9,52.98,52.88,52.96,12500.0,32.3502,32.3991,32.338,32.3869,12500.0
2012-08-20 10:50:00,52.98,52.98,52.88,52.88,15800.0,32.3991,32.3991,32.338,32.338,15800.0
2012-08-20 10:55:00,52.89,52.95,52.87,52.89,10400.0,32.3441,32.3808,32.3318,32.3441,10400.0
2012-08-20 11:00:00,52.89,52.9,52.86,52.86,7300.0,32.3441,32.3502,32.3257,32.3257,7300.0
2012-08-20 11:05:00,52.85,52.86,52.8,52.82,11100.0,32.3196,32.3257,32.289,32.3013,11100.0
2012-08-20 11:10:00,52.81,52.87,52.8,52.85,15600.0,32.2952,32.3318,32.289,32.3196,15600.0
2012-08-20 11:15:00,52.84,52.9,52.84,52.9,6200.0,32.3135,32.3502,32.3135,32.3502,6200.0
2012-08-20 11:20:00,52.89,52.9,52.85,52.86,7700.0,32.3441,32.3502,32.3196,32.3257,7700.0
2012-08-20 11:25:00,52.85,52.85,52.81,52.83,20100.0,32.3196,32.3196,32.2952,32.3074,20100.0
2012-08-20 11:30:00,52.81,52.84,52.8,52.83,4600.0,32.2952,32.3135,32.289,32.3074,4600.0
2012-08-20 11:35:00,52.82,52.94,52.81,52.94,11500.0,32.3013,32.3746,32.2952,32.3746,11500.0
2012-08-20 11:40:00,52.94,52.95,52.9,52.94,6300.0,32.3746,32.3808,32.3502,32.3746,6300.0
2012-08-20 11:45:00,52.95,53.0,52.94,53.0,8200.0,32.3808,32.4113,32.3746,32.4113,8200.0
2012-08-20 11:50:00,53.0,53.07,52.99,53.06,11200.0,32.4113,32.4541,32.4052,32.448,11200.0
2012-08-20 11:55:00,53.06,53.12,53.06,53.11,11700.0,32.448,32.4847,32.448,32.4786,11700.0
2012-08-20 12:00:00,53.13,53.16,53.1,53.15,9400.0,32.4908,32.5092,32.4725,32.5031,9400.0
2012-08-20 12:05:00,53.13,53.28,53.13,53.23,79300.0,32.4908,32.5826,32.4908,32.552,79300.0
2012-08-20 12:10:00,53.22,53.44,53.2,53.44,75300.0,32.5459,32.6804,32.5336,32.6804,75300.0
2012-08-20 12:15:00,53.43,53.48,53.39,53.43,14900.0,32.6743,32.7049,32.6498,32.6743,14900.0
2012-08-20 12:20:00,53.43,53.43,53.3,53.3,10100.0,32.6743,32.6743,32.5948,32.5948,10100.0
2012-08-20 12:25:00,53.32,53.4,53.27,53.39,26300.0,32.607,32.656,32.5765,32.6498,26300.0
2012-08-20 12:30:00,53.38,53.4,53.28,53.33,14800.0,32.6437,32.656,32.5826,32.6131,14800.0
2012-08-20 12:35:00,53.34,53.36,53.33,53.36,4600.0,32.6193,32.6315,32.6131,32.6315,4600.0
2012-08-20 12:40:00,53.36,53.39,53.32,53.39,7700.0,32.6315,32.6498,32.607,32.6498,7700.0
2012-08-20 12:45:00,53.39,53.4,53.36,53.37,5500.0,32.6498,32.656,32.6315,32.6376,5500.0
2012-08-20 12:50:00,53.37,53.38,53.31,53.38,6700.0,32.6376,32.6437,32.6009,32.6437,6700.0
2012-08-20 12:55:00,53.38,53.43,53.35,53.41,36000.0,32.6437,32.6743,32.6254,32.6621,36000.0
2012-08-20 13:00:00,53.41,53.42,53.39,53.4,5800.0,32.6621,32.6682,32.6498,32.656,5800.0
2012-08-20 13:05:00,53.4,53.44,53.38,53.44,4800.0,32.656,32.6804,32.6437,32.6804,4800.0
2012-08-20 13:10:00,53.43,53.47,53.43,53.46,16400.0,32.6743,32.6988,32.6743,32.6926,16400.0
2012-08-20 13:15:00,53.46,53.48,53.43,53.43,6100.0,32.6926,32.7049,32.6743,32.6743,6100.0
2012-08-20 13:20:00,53.43,53.45,53.4,53.4,10000.0,32.6743,32.6865,32.656,32.656,10000.0
2012-08-20 13:25:00,53.39,53.41,53.35,53.36,5500.0,32.6498,32.6621,32.6254,32.6315,5500.0
2012-08-20 13:30:00,53.36,53.36,53.28,53.28,4700.0,32.6315,32.6315,32.5826,32.5826,4700.0
2012-08-20 13:35:00,53.27,53.29,53.21,53.21,16100.0,32.5765,32.5887,32.5398,32.5398,16100.0
2012-08-20 13:40:00,53.22,53.22,53.17,53.2,9500.0,32.5459,32.5459,32.5153,32.5336,9500.0
2012-08-20 13:45:00,53.19,53.21,53.13,53.13,4100.0,32.5275,32.5398,32.4908,32.4908,4100.0
2012-08-20 13:50:00,53.13,53.14,53.12,53.13,5000.0,32.4908,32.497,32.4847,32.4908,5000.0
2012-08-20 13:55:00,53.14,53.17,53.13,53.17,4700.0,32.497,32.5153,32.4908,32.5153,4700.0
2012-08-20 14:00:00,53.16,53.16,53.11,53.13,4100.0,32.5092,32.5092,32.4786,32.4908,4100.0
2012-08-20 14:05:00,53.13,53.2,53.13,53.2,9400.0,32.4908,32.5336,32.4908,32.5336,9400.0
2012-08-20 14:10:00,53.19,53.25,53.19,53.25,6700.0,32.5275,32.5642,32.5275,32.5642,6700.0
2012-08-20 14:15:00,53.25,53.26,53.21,53.21,4000.0,32.5642,32.5703,32.5398,32.5398,4000.0
2012-08-20 14:20:00,53.2,53.26,53.19,53.26,16200.0,32.5336,32.5703,32.5275,32.5703,16200.0
2012-08-20 14:25:00,53.25,53.29,53.25,53.27,9500.0,32.5642,32.5887,32.5642,32.5765,9500.0
2012-08-20 14:30:00,53.27,53.33,53.26,53.29,10300.0,32.5765,32.6131,32.5703,32.5887,10300.0
2012-08-20 14:35:00,53.29,53.29,53.24,53.26,8600.0,32.5887,32.5887,32.5581,32.5703,8600.0
2012-08-20 14:40:00,53.28,53.31,53.25,53.3,20100.0,32.5826,32.6009,32.5642,32.5948,20100.0
2012-08-20 14:45:00,53.3,53.32,53.27,53.3,7600.0,32.5948,32.607,32.5765,32.5948,7600.0
2012-08-20 14:50:00,53.3,53.32,53.28,53.31,5200.0,32.5948,32.607,32.5826,32.6009,5200.0
2012-08-20 14:55:00,53.31,53.33,53.3,53.31,6300.0,32.6009,32.6131,32.5948,32.6009,6300.0
2012-08-20 15:00:00,53.29,53.3,53.27,53.3,15600.0,32.5887,32.5948,32.5765,32.5948,15600.0
2012-08-20 15:05:00,53.29,53.3,53.25,53.26,23200.0,32.5887,32.5948,32.5642,32.5703,23200.0
2012-08-20 15:10:00,53.26,53.26,53.18,53.2,7900.0,32.5703,32.5703,32.5214,32.5336,7900.0
2012-08-20 15:15:00,53.2,53.26,53.2,53.26,9800.0,32.5336,32.5703,32.5336,32.5703,9800.0
2012-08-20 15:20:00,53.26,53.29,53.2,53.28,14000.0,32.5703,32.5887,32.5336,32.5826,14000.0
2012-08-20 15:25:00,53.28,53.31,53.24,53.24,14200.0,32.5826,32.6009,32.5581,32.5581,14200.0
2012-08-20 15:30:00,53.24,53.31,53.24,53.24,21800.0,32.5581,32.6009,32.5581,32.5581,21800.0
2012-08-20 15:35:00,53.24,53.31,53.24,53.27,15000.0,32.5581,32.6009,32.5581,32.5765,15000.0
2012-08-20 15:40:00,53.26,53.3,53.25,53.28,10300.0,32.5703,32.5948,32.5642,32.5826,10300.0
2012-08-20 15:45:00,53.27,53.33,53.26,53.3,15100.0,32.5765,32.6131,32.5703,32.5948,15100.0
2012-08-20 15:50:00,53.31,53.35,53.26,53.32,19900.0,32.6009,32.6254,32.5703,32.607,19900.0
2012-08-20 15:55:00,53.32,53.33,53.26,53.3,55700.0,32.607,32.6131,32.5703,32.5948,55700.0
2012-08-21 09:30:00,53.55,53.75,53.54,53.71,40400.0,32.7477,32.87,32.7416,32.8455,40400.0
2012-08-21 09:35:00,53.73,53.75,53.57,53.61,28200.0,32.8578,32.87,32.7599,32.7844,28200.0
2012-08-21 09:40:00,53.59,53.71,53.54,53.54,20900.0,32.7721,32.8455,32.7416,32.7416,20900.0
2012-08-21 09:45:00,53.52,53.61,53.52,53.59,15000.0,32.7293,32.7844,32.7293,32.7721,15000.0
2012-08-21 09:50:00,53.58,53.71,53.54,53.71,15400.0,32.766,32.8455,32.7416,32.8455,15400.0
2012-08-21 09:55:00,53.7,53.85,53.7,53.82,14300.0,32.8394,32.9311,32.8394,32.9128,14300.0
2012-08-21 10:00:00,53.83,53.95,53.83,53.94,46900.0,32.9189,32.9923,32.9189,32.9862,46900.0
2012-08-21 10:05:00,53.95,53.95,53.85,53.86,9900.0,32.9923,32.9923,32.9311,32.9373,9900.0
2012-08-21 10:10:00,53.85,53.91,53.83,53.88,8400.0,32.9311,32.9678,32.9189,32.9495,8400.0
2012-08-21 10:15:00,53.89,53.91,53.85,53.89,9600.0,32.9556,32.9678,32.9311,32.9556,9600.0
2012-08-21 10:20:00,53.9,53.98,53.9,53.98,20100.0,32.9617,33.0106,32.9617,33.0106,20100.0
2012-08-21 10:25:00,53.98,54.0,53.95,53.98,20500.0,33.0106,33.0229,32.9923,33.0106,20500.0
2012-08-21 10:30:00,53.99,54.0,53.96,53.97,21900.0,33.0168,33.0229,32.9984,33.0045,21900.0
2012-08-21 10:35:00,53.97,54.1,53.95,54.1,49800.0,33.0045,33.084,32.9923,33.084,49800.0
2012-08-21 10:40:00,54.1,54.1,54.03,54.04,27100.0,33.084,33.084,33.0412,33.0473,27100.0
2012-08-21 10:45:00,54.03,54.11,53.97,54.11,30600.0,33.0412,33.0901,33.0045,33.0901,30600.0
2012-08-21 10:50:00,54.1,54.1,54.02,54.06,17800.0,33.084,33.084,33.0351,33.0596,17800.0
2012-08-21 10:55:00,54.05,54.05,53.93,53.93,17600.0,33.0535,33.0535,32.9801,32.9801,17600.0
2012-08-21 11:00:00,53.95,54.03,53.95,54.0,17200.0,32.9923,33.0412,32.9923,33.0229,17200.0
2012-08-21 11:05:00,53.99,54.0,53.89,54.0,19000.0,33.0168,33.0229,32.9556,33.0229,19000.0
2012-08-21 11:10:00,54.0,54.02,53.93,54.01,36300.0,33.0229,33.0351,32.9801,33.029,36300.0
2012-08-21 11:15:00,54.02,54.04,53.94,54.02,33900.0,33.0351,33.0473,32.9862,33.0351,33900.0
2012-08-21 11:20:00,54.03,54.03,53.93,53.93,17600.0,33.0412,33.0412,32.9801,32.9801,17600.0
2012-08-21 11:25:00,53.94,53.96,53.91,53.95,38800.0,32.9862,32.9984,32.9678,32.9923,38800.0
2012-08-21 11:30:00,53.95,53.98,53.91,53.94,19300.0,32.9923,33.0106,32.9678,32.9862,19300.0
2012-08-21 11:35:00,53.94,53.95,53.81,53.85,25000.0,32.9862,32.9923,32.9067,32.9311,25000.0
2012-08-21 11:40:00,53.84,53.95,53.83,53.87,114800.0,32.925,32.9923,32.9189,32.9434,114800.0
2012-08-21 11:45:00,53.87,53.95,53.87,53.91,9200.0,32.9434,32.9923,32.9434,32.9678,9200.0
2012-08-21 11:50:00,53.89,53.92,53.86,53.92,9200.0,32.9556,32.974,32.9373,32.974,9200.0
2012-08-21 11:55:00,53.93,53.97,53.89,53.89,13900.0,32.9801,33.0045,32.9556,32.9556,13900.0
2012-08-21 12:00:00,53.88,53.89,53.78,53.8,19800.0,32.9495,32.9556,32.8883,32.9006,19800.0
2012-08-21 12:05:00,53.8,53.85,53.78,53.83,13000.0,32.9006,32.9311,32.8883,32.9189,13000.0
2012-08-21 12:10:00,53.83,53.92,53.83,53.91,11400.0,32.9189,32.974,32.9189,32.9678,11400.0
2012-08-21 12:15:00,53.91,53.91,53.8,53.83,15800.0,32.9678,32.9678,32.9006,32.9189,15800.0
2012-08-21 12:20:00,53.83,53.88,53.82,53.82,18300.0,32.9189,32.9495,32.9128,32.9128,18300.0
2012-08-21 12:25:00,53.82,53.83,53.79,53.82,13900.0,32.9128,32.9189,32.8945,32.9128,13900.0
2012-08-21 12:30:00,53.83,53.87,53.8,53.82,11000.0,32.9189,32.9434,32.9006,32.9128,11000.0
2012-08-21 12:35:00,53.81,53.87,53.81,53.83,144700.0,32.9067,32.9434,32.9067,32.9189,144700.0
2012-08-21 12:40:00,53.83,53.83,53.79,53.8,20800.0,32.9189,32.9189,32.8945,32.9006,20800.0
2012-08-21 12:45:00,53.79,53.79,53.7,53.74,7500.0,32.8945,32.8945,32.8394,32.8639,7500.0
2012-08-21 12:50:00,53.73,53.73,53.68,53.71,13100.0,32.8578,32.8578,32.8272,32.8455,13100.0
2012-08-21 12:55:00,53.7,53.72,53.66,53.67,8600.0,32.8394,32.8516,32.815,32.8211,8600.0
2012-08-21 13:00:00,53.69,53.69,53.57,53.62,15000.0,32.8333,32.8333,32.7599,32.7905,15000.0
2012-08-21 13:05:00,53.61,53.61,53.57,53.57,8300.0,32.7844,32.7844,32.7599,32.7599,8300.0
2012-08-21 13:10:00,53.58,53.59,53.5,53.52,10200.0,32.766,32.7721,32.7171,32.7293,10200.0
2012-08-21 13:15:00,53.52,53.61,53.5,53.61,10600.0,32.7293,32.7844,32.7171,32.7844,10600.0
2012-08-21 13:20:00,53.61,53.65,53.6,53.65,27100.0,32.7844,32.8088,32.7783,32.8088,27100.0
2012-08-21 13:25:00,53.64,53.66,53.63,53.65,6700.0,32.8027,32.815,32.7966,32.8088,6700.0
2012-08-21 13:30:00,53.65,53.66,53.62,53.62,4800.0,32.8088,32.815,32.7905,32.7905,4800.0
2012-08-21 13:35:00,53.63,53.63,53.6,53.6,5100.0,32.7966,32.7966,32.7783,32.7783,5100.0
2012-08-21 13:40:00,53.6,53.64,53.53,53.53,13300.0,32.7783,32.8027,32.7355,32.7355,13300.0
2012-08-21 13:45:00,53.53,53.55,53.48,53.48,17000.0,32.7355,32.7477,32.7049,32.7049,17000.0
2012-08-21 13:50:00,53.48,53.5,53.45,53.49,11300.0,32.7049,32.7171,32.6865,32.711,11300.0
2012-08-21 13:55:00,53.5,53.57,53.49,53.55,7500.0,32.7171,32.7599,32.711,32.7477,7500.0
2012-08-21 14:00:00,53.55,53.6,53.52,53.6,12800.0,32.7477,32.7783,32.7293,32.7783,12800.0
2012-08-21 14:05:00,53.59,53.64,53.58,53.61,14100.0,32.7721,32.8027,32.766,32.7844,14100.0
2012-08-21 14:10:00,53.6,53.65,53.59,53.64,7900.0,32.7783,32.8088,32.7721,32.8027,7900.0
2012-08-21 14:15:00,53.64,53.64,53.59,53.6,12800.0,32.8027,32.8027,32.7721,32.7783,12800.0
2012-08-21 14:20:00,53.6,53.66,53.59,53.66,8900.0,32.7783,32.815,32.7721,32.815,8900.0
2012-08-21 14:25:00,53.67,53.7,53.61,53.61,8300.0,32.8211,32.8394,32.7844,32.7844,8300.0
2012-08-21 14:30:00,53.63,53.65,53.62,53.64,8600.0,32.7966,32.8088,32.7905,32.8027,8600.0
2012-08-21 14:35:00,53.62,53.63,53.54,53.58,32700.0,32.7905,32.7966,32.7416,32.766,32700.0
2012-08-21 14:40:00,53.58,53.61,53.56,53.59,16300.0,32.766,32.7844,32.7538,32.7721,16300.0
2012-08-21 14:45:00,53.58,53.62,53.58,53.6,8500.0,32.766,32.7905,32.766,32.7783,8500.0
2012-08-21 14:50:00,53.6,53.63,53.59,53.59,7300.0,32.7783,32.7966,32.7721,32.7721,7300.0
2012-08-21 14:55:00,53.59,53.62,53.58,53.59,11800.0,32.7721,32.7905,32.766,32.7721,11800.0
2012-08-21 15:00:00,53.59,53.6,53.53,53.54,28000.0,32.7721,32.7783,32.7355,32.7416,28000.0
2012-08-21 15:05:00,53.54,53.55,53.5,53.53,11100.0,32.7416,32.7477,32.7171,32.7355,11100.0
2012-08-21 15:10:00,53.53,53.53,53.47,53.49,13000.0,32.7355,32.7355,32.6988,32.711,13000.0
2012-08-21 15:15:00,53.49,53.5,53.4,53.42,18600.0,32.711,32.7171,32.656,32.6682,18600.0
2012-08-21 15:20:00,53.42,53.47,53.4,53.4,15200.0,32.6682,32.6988,32.656,32.656,15200.0
2012-08-21 15:25:00,53.4,53.44,53.36,53.44,16800.0,32.656,32.6804,32.6315,32.6804,16800.0
2012-08-21 15:30:00,53.43,53.54,53.42,53.43,19800.0,32.6743,32.7416,32.6682,32.6743,19800.0
2012-08-21 15:35:00,53.43,53.54,53.43,53.53,19900.0,32.6743,32.7416,32.6743,32.7355,19900.0
2012-08-21 15:40:00,53.54,53.58,53.5,53.51,34200.0,32.7416,32.766,32.7171,32.7232,34200.0
2012-08-21 15:45:00,53.51,53.58,53.48,53.55,56900.0,32.7232,32.766,32.7049,32.7477,56900.0
2012-08-21 15:50:00,53.55,53.58,53.53,53.54,49000.0,32.7477,32.766,32.7355,32.7416,49000.0
2012-08-21 15:55:00,53.55,53.59,53.53,53.59,64300.0,32.7477,32.7721,32.7355,32.7721,64300.0
2012-08-22 09:30:00,53.48,53.49,53.29,53.29,34400.0,32.7049,32.711,32.5887,32.5887,34400.0
2012-08-22 09:35:00,53.28,53.34,53.17,53.17,21100.0,32.5826,32.6193,32.5153,32.5153,21100.0
2012-08-22 09:40:00,53.16,53.25,53.11,53.21,33100.0,32.5092,32.5642,32.4786,32.5398,33100.0
2012-08-22 09:45:00,53.2,53.39,53.2,53.32,13800.0,32.5336,32.6498,32.5336,32.607,13800.0
2012-08-22 09:50:00,53.35,53.47,53.25,53.26,23100.0,32.6254,32.6988,32.5642,32.5703,23100.0
2012-08-22 09:55:00,53.25,53.39,53.19,53.32,20700.0,32.5642,32.6498,32.5275,32.607,20700.0
2012-08-22 10:00:00,53.3,53.52,53.24,53.51,15800.0,32.5948,32.7293,32.5581,32.7232,15800.0
2012-08-22 10:05:00,53.49,53.54,53.44,53.52,7900.0,32.711,32.7416,32.6804,32.7293,7900.0
2012-08-22 10:10:00,53.48,53.5,53.34,53.34,9400.0,32.7049,32.7171,32.6193,32.6193,9400.0
2012-08-22 10:15:00,53.35,53.35,53.24,53.28,18300.0,32.6254,32.6254,32.5581,32.5826,18300.0
2012-08-22 10:20:00,53.29,53.33,53.25,53.27,10900.0,32.5887,32.6131,32.5642,32.5765,10900.0
2012-08-22 10:25:00,53.27,53.34,53.27,53.34,6500.0,32.5765,32.6193,32.5765,32.6193,6500.0
2012-08-22 10:30:00,53.36,53.4,53.3,53.3,10800.0,32.6315,32.656,32.5948,32.5948,10800.0
2012-08-22 10:35:00,53.34,53.4,53.3,53.31,28100.0,32.6193,32.656,32.5948,32.6009,28100.0
2012-08-22 10:40:00,53.3,53.35,53.26,53.31,23900.0,32.5948,32.6254,32.5703,32.6009,23900.0
2012-08-22 10:45:00,53.32,53.35,53.23,53.24,20000.0,32.607,32.6254,32.552,32.5581,20000.0
2012-08-22 10:50:00,53.23,53.27,53.21,53.25,15300.0,32.552,32.5765,32.5398,32.5642,15300.0
2012-08-22 10:55:00,53.25,53.26,53.12,53.13,23400.0,32.5642,32.5703,32.4847,32.4908,23400.0
2012-08-22 11:00:00,53.12,53.27,53.1,53.26,180400.0,32.4847,32.5765,32.4725,32.5703,180400.0
2012-08-22 11:05:00,53.28,53.34,53.2,53.2,13800.0,32.5826,32.6193,32.5336,32.5336,13800.0
2012-08-22 11:10:00,53.2,53.21,53.08,53.08,13100.0,32.5336,32.5398,32.4603,32.4603,13100.0
2012-08-22 11:15:00,53.08,53.09,53.02,53.02,9800.0,32.4603,32.4664,32.4236,32.4236,9800.0
2012-08-22 11:20:00,53.03,53.07,53.01,53.04,64200.0,32.4297,32.4541,32.4175,32.4358,64200.0
2012-08-22 11:25:00,53.03,53.09,53.01,53.05,10100.0,32.4297,32.4664,32.4175,32.4419,10100.0
2012-08-22 11:30:00,53.04,53.04,52.93,52.96,8900.0,32.4358,32.4358,32.3685,32.3869,8900.0
2012-08-22 11:35:00,52.96,53.02,52.95,53.0,25300.0,32.3869,32.4236,32.3808,32.4113,25300.0
2012-08-22 11:40:00,53.0,53.03,52.97,53.02,10700.0,32.4113,32.4297,32.393,32.4236,10700.0
2012-08-22 11:45:00,53.01,53.02,52.98,53.01,13500.0,32.4175,32.4236,32.3991,32.4175,13500.0
2012-08-22 11:50:00,53.03,53.05,53.02,53.03,5100.0,32.4297,32.4419,32.4236,32.4297,5100.0
2012-08-22 11:55:00,53.05,53.05,53.01,53.04,6000.0,32.4419,32.4419,32.4175,32.4358,6000.0
2012-08-22 12:00:00,53.04,53.08,53.04,53.05,9000.0,32.4358,32.4603,32.4358,32.4419,9000.0
2012-08-22 12:05:00,53.05,53.09,53.0,53.01,11400.0,32.4419,32.4664,32.4113,32.4175,11400.0
2012-08-22 12:10:00,53.01,53.07,53.0,53.02,13900.0,32.4175,32.4541,32.4113,32.4236,13900.0
2012-08-22 12:15:00,53.02,53.02,52.97,52.98,19000.0,32.4236,32.4236,32.393,32.3991,19000.0
2012-08-22 12:20:00,52.97,52.97,52.9,52.96,26400.0,32.393,32.393,32.3502,32.3869,26400.0
2012-08-22 12:25:00,52.97,53.0,52.95,53.0,13200.0,32.393,32.4113,32.3808,32.4113,13200.0
2012-08-22 12:30:00,53.02,53.03,52.93,52.93,9500.0,32.4236,32.4297,32.3685,32.3685,9500.0
2012-08-22 12:35:00,52.93,52.96,52.9,52.94,10800.0,32.3685,32.3869,32.3502,32.3746,10800.0
2012-08-22 12:40:00,52.93,52.99,52.88,52.97,14600.0,32.3685,32.4052,32.338,32.393,14600.0
2012-08-22 12:45:00,52.97,52.98,52.95,52.98,2300.0,32.393,32.3991,32.3808,32.3991,2300.0
2012-08-22 12:50:00,52.99,53.01,52.96,52.97,9400.0,32.4052,32.4175,32.3869,32.393,9400.0
2012-08-22 12:55:00,52.97,53.02,52.97,53.01,16400.0,32.393,32.4236,32.393,32.4175,16400.0
2012-08-22 13:00:00,53.01,53.05,52.99,53.03,10800.0,32.4175,32.4419,32.4052,32.4297,10800.0
2012-08-22 13:05:00,53.03,53.03,53.0,53.0,4000.0,32.4297,32.4297,32.4113,32.4113,4000.0
2012-08-22 13:10:00,53.0,53.09,53.0,53.09,7400.0,32.4113,32.4664,32.4113,32.4664,7400.0
2012-08-22 13:15:00,53.08,53.08,53.01,53.06,55900.0,32.4603,32.4603,32.4175,32.448,55900.0
2012-08-22 13:20:00,53.08,53.14,53.07,53.14,6700.0,32.4603,32.497,32.4541,32.497,6700.0
2012-08-22 13:25:00,53.15,53.18,53.14,53.16,5100.0,32.5031,32.5214,32.497,32.5092,5100.0
2012-08-22 13:30:00,53.15,53.17,53.11,53.17,11200.0,32.5031,32.5153,32.4786,32.5153,11200.0
2012-08-22 13:35:00,53.15,53.19,53.15,53.17,7200.0,32.5031,32.5275,32.5031,32.5153,7200.0
2012-08-22 13:40:00,53.17,53.2,53.16,53.2,5700.0,32.5153,32.5336,32.5092,32.5336,5700.0
2012-08-22 13:45:00,53.2,53.23,53.17,53.17,7300.0,32.5336,32.552,32.5153,32.5153,7300.0
2012-08-22 13:50:00,53.19,53.2,53.11,53.11,6600.0,32.5275,32.5336,32.4786,32.4786,6600.0
2012-08-22 13:55:00,53.1,53.1,53.05,53.08,6800.0,32.4725,32.4725,32.4419,32.4603,6800.0
2012-08-22 14:00:00,53.1,53.37,53.09,53.35,35200.0,32.4725,32.6376,32.4664,32.6254,35200.0
2012-08-22 14:05:00,53.34,53.37,53.19,53.23,24500.0,32.6193,32.6376,32.5275,32.552,24500.0
2012-08-22 14:10:00,53.25,53.34,53.22,53.23,23200.0,32.5642,32.6193,32.5459,32.552,23200.0
2012-08-22 14:15:00,53.22,53.25,53.06,53.14,27700.0,32.5459,32.5642,32.448,32.497,27700.0
2012-08-22 14:20:00,53.13,53.2,53.12,53.14,9800.0,32.4908,32.5336,32.4847,32.497,9800.0
2012-08-22 14:25:00,53.12,53.25,53.12,53.22,17800.0,32.4847,32.5642,32.4847,32.5459,17800.0
2012-08-22 14:30:00,53.21,53.32,53.18,53.3,17000.0,32.5398,32.607,32.5214,32.5948,17000.0
2012-08-22 14:35:00,53.29,53.34,53.25,53.32,12900.0,32.5887,32.6193,32.5642,32.607,12900.0
2012-08-22 14:40:00,53.31,53.4,53.3,53.4,11700.0,32.6009,32.656,32.5948,32.656,11700.0
2012-08-22 14:45:00,53.4,53.48,53.4,53.42,16400.0,32.656,32.7049,32.656,32.6682,16400.0
2012-08-22 14:50:00,53.43,53.48,53.43,53.46,11400.0,32.6743,32.7049,32.6743,32.6926,11400.0
2012-08-22 14:55:00,53.46,53.49,53.44,53.49,7800.0,32.6926,32.711,32.6804,32.711,7800.0
2012-08-22 15:00:00,53.48,53.5,53.42,53.44,13600.0,32.7049,32.7171,32.6682,32.6804,13600.0
2012-08-22 15:05:00,53.43,53.48,53.43,53.48,9900.0,32.6743,32.7049,32.6743,32.7049,9900.0
2012-08-22 15:10:00,53.47,53.5,53.42,53.43,10900.0,32.6988,32.7171,32.6682,32.6743,10900.0
2012-08-22 15:15:00,53.43,53.43,53.29,53.3,16200.0,32.6743,32.6743,32.5887,32.5948,16200.0
2012-08-22 15:20:00,53.28,53.32,53.26,53.3,13100.0,32.5826,32.607,32.5703,32.5948,13100.0
2012-08-22 15:25:00,53.32,53.36,53.27,53.33,21200.0,32.607,32.6315,32.5765,32.6131,21200.0
2012-08-22 15:30:00,53.33,53.43,53.27,53.27,26800.0,32.6131,32.6743,32.5765,32.5765,26800.0
2012-08-22 15:35:00,53.27,53.36,53.26,53.36,19300.0,32.5765,32.6315,32.5703,32.6315,19300.0
2012-08-22 15:40:00,53.38,53.43,53.33,53.35,17100.0,32.6437,32.6743,32.6131,32.6254,17100.0
2012-08-22 15:45:00,53.33,53.35,53.28,53.3,29700.0,32.6131,32.6254,32.5826,32.5948,29700.0
2012-08-22 15:50:00,53.29,53.36,53.28,53.34,34100.0,32.5887,32.6315,32.5826,32.6193,34100.0
2012-08-22 15:55:00,53.34,53.35,53.26,53.27,60200.0,32.6193,32.6254,32.5703,32.5765,60200.0
2012-08-23 09:30:00,53.11,53.25,53.02,53.23,51600.0,32.4786,32.5642,32.4236,32.552,51600.0
2012-08-23 09:35:00,53.21,53.3,53.09,53.3,30900.0,32.5398,32.5948,32.4664,32.5948,30900.0
2012-08-23 09:40:00,53.31,53.44,53.28,53.4,13700.0,32.6009,32.6804,32.5826,32.656,13700.0
2012-08-23 09:45:00,53.4,53.4,53.2,53.28,13700.0,32.656,32.656,32.5336,32.5826,13700.0
2012-08-23 09:50:00,53.26,53.31,53.21,53.27,18400.0,32.5703,32.6009,32.5398,32.5765,18400.0
2012-08-23 09:55:00,53.24,53.28,53.12,53.16,15900.0,32.5581,32.5826,32.4847,32.5092,15900.0
2012-08-23 10:00:00,53.16,53.24,53.11,53.15,15300.0,32.5092,32.5581,32.4786,32.5031,15300.0
2012-08-23 10:05:00,53.17,53.21,53.08,53.13,31400.0,32.5153,32.5398,32.4603,32.4908,31400.0
2012-08-23 10:10:00,53.1,53.13,52.9,52.99,14900.0,32.4725,32.4908,32.3502,32.4052,14900.0
2012-08-23 10:15:00,52.97,53.03,52.93,53.0,19800.0,32.393,32.4297,32.3685,32.4113,19800.0
2012-08-23 10:20:00,52.98,53.17,52.97,53.17,15700.0,32.3991,32.5153,32.393,32.5153,15700.0
2012-08-23 10:25:00,53.17,53.17,53.08,53.15,10200.0,32.5153,32.5153,32.4603,32.5031,10200.0
2012-08-23 10:30:00,53.13,53.24,53.13,53.17,28000.0,32.4908,32.5581,32.4908,32.5153,28000.0
2012-08-23 10:35:00,53.18,53.22,53.12,53.12,9100.0,32.5214,32.5459,32.4847,32.4847,9100.0
2012-08-23 10:40:00,53.15,53.15,53.09,53.14,12800.0,32.5031,32.5031,32.4664,32.497,12800.0
2012-08-23 10:45:00,53.15,53.28,53.15,53.2,16700.0,32.5031,32.5826,32.5031,32.5336,16700.0
2012-08-23 10:50:00,53.2,53.25,53.15,53.15,6900.0,32.5336,32.5642,32.5031,32.5031,6900.0
2012-08-23 10:55:00,53.17,53.22,53.11,53.2,12300.0,32.5153,32.5459,32.4786,32.5336,12300.0
2012-08-23 11:00:00,53.22,53.23,53.1,53.12,7000.0,32.5459,32.552,32.4725,32.4847,7000.0
2012-08-23 11:05:00,53.12,53.21,53.12,53.21,15000.0,32.4847,32.5398,32.4847,32.5398,15000.0
2012-08-23 11:10:00,53.22,53.3,53.19,53.29,9600.0,32.5459,32.5948,32.5275,32.5887,9600.0
2012-08-23 11:15:00,53.32,53.39,53.32,53.35,18700.0,32.607,32.6498,32.607,32.6254,18700.0
2012-08-23 11:20:00,53.36,53.36,53.27,53.34,5300.0,32.6315,32.6315,32.5765,32.6193,5300.0
2012-08-23 11:25:00,53.37,53.45,53.36,53.41,10000.0,32.6376,32.6865,32.6315,32.6621,10000.0
2012-08-23 11:30:00,53.41,53.43,53.33,53.35,22000.0,32.6621,32.6743,32.6131,32.6254,22000.0
2012-08-23 11:35:00,53.34,53.4,53.33,53.34,26500.0,32.6193,32.656,32.6131,32.6193,26500.0
2012-08-23 11:40:00,53.33,53.33,53.26,53.26,7500.0,32.6131,32.6131,32.5703,32.5703,7500.0
2012-08-23 11:45:00,53.25,53.3,53.23,53.28,23700.0,32.5642,32.5948,32.552,32.5826,23700.0
2012-08-23 11:50:00,53.27,53.27,53.21,53.24,28600.0,32.5765,32.5765,32.5398,32.5581,28600.0
2012-08-23 11:55:00,53.22,53.25,53.22,53.25,7500.0,32.5459,32.5642,32.5459,32.5642,7500.0
2012-08-23 12:00:00,53.25,53.27,53.11,53.13,14400.0,32.5642,32.5765,32.4786,32.4908,14400.0
2012-08-23 12:05:00,53.13,53.18,53.09,53.18,11900.0,32.4908,32.5214,32.4664,32.5214,11900.0
2012-08-23 12:10:00,53.18,53.21,53.13,53.13,8100.0,32.5214,32.5398,32.4908,32.4908,8100.0
2012-08-23 12:15:00,53.14,53.18,53.07,53.18,12800.0,32.497,32.5214,32.4541,32.5214,12800.0
2012-08-23 12:20:00,53.17,53.18,53.11,53.17,20200.0,32.5153,32.5214,32.4786,32.5153,20200.0
2012-08-23 12:25:00,53.17,53.19,53.14,53.18,6400.0,32.5153,32.5275,32.497,32.5214,6400.0
2012-08-23 12:30:00,53.18,53.22,53.17,53.17,12400.0,32.5214,32.5459,32.5153,32.5153,12400.0
2012-08-23 12:35:00,53.18,53.18,53.14,53.14,10000.0,32.5214,32.5214,32.497,32.497,10000.0
2012-08-23 12:40:00,53.16,53.2,53.14,53.14,11100.0,32.5092,32.5336,32.497,32.497,11100.0
2012-08-23 12:45:00,53.13,53.15,53.07,53.08,6900.0,32.4908,32.5031,32.4541,32.4603,6900.0
2012-08-23 12:50:00,53.1,53.11,53.04,53.04,5500.0,32.4725,32.4786,32.4358,32.4358,5500.0
2012-08-23 12:55:00,53.05,53.05,52.98,53.0,16600.0,32.4419,32.4419,32.3991,32.4113,16600.0
2012-08-23 13:00:00,53.02,53.03,52.99,53.0,30200.0,32.4236,32.4297,32.4052,32.4113,30200.0
2012-08-23 13:05:00,53.01,53.03,53.0,53.03,3800.0,32.4175,32.4297,32.4113,32.4297,3800.0
2012-08-23 13:10:00,53.03,53.05,52.93,52.93,25200.0,32.4297,32.4419,32.3685,32.3685,25200.0
2012-08-23 13:15:00,52.94,53.06,52.91,53.06,36800.0,32.3746,32.448,32.3563,32.448,36800.0
2012-08-23 13:20:00,53.06,53.06,53.0,53.0,11200.0,32.448,32.448,32.4113,32.4113,11200.0
2012-08-23 13:25:00,53.0,53.05,52.94,53.0,27000.0,32.4113,32.4419,32.3746,32.4113,27000.0
2012-08-23 13:30:00,52.97,53.01,52.97,52.99,10200.0,32.393,32.4175,32.393,32.4052,10200.0
2012-08-23 13:35:00,53.02,53.05,52.98,53.01,16900.0,32.4236,32.4419,32.3991,32.4175,16900.0
2012-08-23 13:40:00,52.99,53.07,52.99,53.02,8500.0,32.4052,32.4541,32.4052,32.4236,8500.0
2012-08-23 13:45:00,53.02,53.03,53.0,53.02,9500.0,32.4236,32.4297,32.4113,32.4236,9500.0
2012-08-23 13:50:00,53.02,53.08,53.0,53.08,23000.0,32.4236,32.4603,32.4113,32.4603,23000.0
2012-08-23 13:55:00,53.08,53.08,53.04,53.07,4300.0,32.4603,32.4603,32.4358,32.4541,4300.0
2012-08-23 14:00:00,53.07,53.08,53.04,53.07,6400.0,32.4541,32.4603,32.4358,32.4541,6400.0
2012-08-23 14:05:00,53.04,53.11,53.04,53.11,10400.0,32.4358,32.4786,32.4358,32.4786,10400.0
2012-08-23 14:10:00,53.12,53.12,53.06,53.09,6000.0,32.4847,32.4847,32.448,32.4664,6000.0
2012-08-23 14:15:00,53.09,53.13,53.07,53.08,7200.0,32.4664,32.4908,32.4541,32.4603,7200.0
2012-08-23 14:20:00,53.08,53.09,53.05,53.06,21100.0,32.4603,32.4664,32.4419,32.448,21100.0
2012-08-23 14:25:00,53.06,53.15,53.06,53.15,29100.0,32.448,32.5031,32.448,32.5031,29100.0
2012-08-23 14:30:00,53.15,53.16,53.14,53.15,11700.0,32.5031,32.5092,32.497,32.5031,11700.0
2012-08-23 14:35:00,53.15,53.2,53.14,53.15,15500.0,32.5031,32.5336,32.497,32.5031,15500.0
2012-08-23 14:40:00,53.15,53.21,53.15,53.21,4500.0,32.5031,32.5398,32.5031,32.5398,4500.0
2012-08-23 14:45:00,53.2,53.25,53.19,53.25,7200.0,32.5336,32.5642,32.5275,32.5642,7200.0
2012-08-23 14:50:00,53.24,53.24,53.2,53.23,4400.0,32.5581,32.5581,32.5336,32.552,4400.0
2012-08-23 14:55:00,53.24,53.25,53.17,53.17,6400.0,32.5581,32.5642,32.5153,32.5153,6400.0
2012-08-23 15:00:00,53.18,53.21,53.14,53.17,13600.0,32.5214,32.5398,32.497,32.5153,13600.0
2012-08-23 15:05:00,53.18,53.31,53.18,53.31,9100.0,32.5214,32.6009,32.5214,32.6009,9100.0
2012-08-23 15:10:00,53.33,53.33,53.25,53.27,9000.0,32.6131,32.6131,32.5642,32.5765,9000.0
2012-08-23 15:15:00,53.27,53.28,53.22,53.23,4200.0,32.5765,32.5826,32.5459,32.552,4200.0
2012-08-23 15:20:00,53.24,53.24,53.07,53.1,17300.0,32.5581,32.5581,32.4541,32.4725,17300.0
2012-08-23 15:25:00,53.1,53.13,53.08,53.13,8200.0,32.4725,32.4908,32.4603,32.4908,8200.0
2012-08-23 15:30:00,53.14,53.14,53.05,53.06,12500.0,32.497,32.497,32.4419,32.448,12500.0
2012-08-23 15:35:00,53.08,53.16,53.04,53.15,13700.0,32.4603,32.5092,32.4358,32.5031,13700.0
2012-08-23 15:40:00,53.15,53.15,53.09,53.09,11000.0,32.5031,32.5031,32.4664,32.4664,11000.0
2012-08-23 15:45:00,53.09,53.12,53.07,53.09,15600.0,32.4664,32.4847,32.4541,32.4664,15600.0
2012-08-23 15:50:00,53.08,53.09,53.03,53.06,16200.0,32.4603,32.4664,32.4297,32.448,16200.0
2012-08-23 15:55:00,53.06,53.1,53.04,53.08,36600.0,32.448,32.4725,32.4358,32.4603,36600.0
2012-08-24 09:30:00,53.06,53.15,53.0,53.08,19100.0,32.448,32.5031,32.4113,32.4603,19100.0
2012-08-24 09:35:00,53.1,53.17,53.02,53.1,47400.0,32.4725,32.5153,32.4236,32.4725,47400.0
2012-08-24 09:40:00,53.1,53.2,53.08,53.1,21400.0,32.4725,32.5336,32.4603,32.4725,21400.0
2012-08-24 09:45:00,53.1,53.2,53.07,53.2,6800.0,32.4725,32.5336,32.4541,32.5336,6800.0
2012-08-24 09:50:00,53.2,53.29,53.16,53.26,34000.0,32.5336,32.5887,32.5092,32.5703,34000.0
2012-08-24 09:55:00,53.26,53.35,53.23,53.26,15500.0,32.5703,32.6254,32.552,32.5703,15500.0
2012-08-24 10:00:00,53.26,53.41,53.16,53.21,17200.0,32.5703,32.6621,32.5092,32.5398,17200.0
2012-08-24 10:05:00,53.2,53.2,53.08,53.1,13800.0,32.5336,32.5336,32.4603,32.4725,13800.0
2012-08-24 10:10:00,53.11,53.24,53.1,53.12,20100.0,32.4786,32.5581,32.4725,32.4847,20100.0
2012-08-24 10:15:00,53.12,53.13,53.06,53.06,29300.0,32.4847,32.4908,32.448,32.448,29300.0
2012-08-24 10:20:00,53.06,53.12,53.0,53.11,36500.0,32.448,32.4847,32.4113,32.4786,36500.0
2012-08-24 10:25:00,53.1,53.15,53.1,53.14,9500.0,32.4725,32.5031,32.4725,32.497,9500.0
2012-08-24 10:30:00,53.12,53.18,53.09,53.18,9700.0,32.4847,32.5214,32.4664,32.5214,9700.0
2012-08-24 10:35:00,53.18,53.23,53.1,53.2,21300.0,32.5214,32.552,32.4725,32.5336,21300.0
2012-08-24 10:40:00,53.2,53.3,53.2,53.3,11600.0,32.5336,32.5948,32.5336,32.5948,11600.0
2012-08-24 10:45:00,53.3,53.38,53.22,53.22,13000.0,32.5948,32.6437,32.5459,32.5459,13000.0
2012-08-24 10:50:00,53.21,53.26,53.19,53.23,9500.0,32.5398,32.5703,32.5275,32.552,9500.0
2012-08-24 10:55:00,53.24,53.25,53.2,53.22,8500.0,32.5581,32.5642,32.5336,32.5459,8500.0
2012-08-24 11:00:00,53.23,53.32,53.23,53.31,20000.0,32.552,32.607,32.552,32.6009,20000.0
2012-08-24 11:05:00,53.3,53.32,53.28,53.28,7200.0,32.5948,32.607,32.5826,32.5826,7200.0
2012-08-24 11:10:00,53.28,53.29,53.23,53.26,15300.0,32.5826,32.5887,32.552,32.5703,15300.0
2012-08-24 11:15:00,53.26,53.59,53.26,53.54,28700.0,32.5703,32.7721,32.5703,32.7416,28700.0
2012-08-24 11:20:00,53.54,53.59,53.42,53.45,34700.0,32.7416,32.7721,32.6682,32.6865,34700.0
2012-08-24 11:25:00,53.46,53.5,53.37,53.38,12000.0,32.6926,32.7171,32.6376,32.6437,12000.0
2012-08-24 11:30:00,53.39,53.48,53.38,53.41,8700.0,32.6498,32.7049,32.6437,32.6621,8700.0
2012-08-24 11:35:00,53.42,53.42,53.37,53.4,5000.0,32.6682,32.6682,32.6376,32.656,5000.0
2012-08-24 11:40:00,53.4,53.4,53.29,53.3,4900.0,32.656,32.656,32.5887,32.5948,4900.0
2012-08-24 11:45:00,53.31,53.32,53.26,53.26,11800.0,32.6009,32.607,32.5703,32.5703,11800.0
2012-08-24 11:50:00,53.26,53.33,53.26,53.27,4400.0,32.5703,32.6131,32.5703,32.5765,4400.0
2012-08-24 11:55:00,53.27,53.3,53.25,53.29,5100.0,32.5765,32.5948,32.5642,32.5887,5100.0
2012-08-24 12:00:00,53.27,53.34,53.26,53.3,9200.0,32.5765,32.6193,32.5703,32.5948,9200.0
2012-08-24 12:05:00,53.3,53.32,53.29,53.29,10400.0,32.5948,32.607,32.5887,32.5887,10400.0
2012-08-24 12:10:00,53.29,53.3,53.26,53.26,9500.0,32.5887,32.5948,32.5703,32.5703,9500.0
2012-08-24 12:15:00,53.26,53.27,53.25,53.25,18200.0,32.5703,32.5765,32.5642,32.5642,18200.0
2012-08-24 12:20:00,53.26,53.28,53.26,53.27,10100.0,32.5703,32.5826,32.5703,32.5765,10100.0
2012-08-24 12:25:00,53.28,53.32,53.28,53.29,13000.0,32.5826,32.607,32.5826,32.5887,13000.0
2012-08-24 12:30:00,53.3,53.36,53.29,53.34,4000.0,32.5948,32.6315,32.5887,32.6193,4000.0
2012-08-24 12:35:00,53.35,53.36,53.34,53.35,40600.0,32.6254,32.6315,32.6193,32.6254,40600.0
2012-08-24 12:40:00,53.36,53.38,53.35,53.36,5700.0,32.6315,32.6437,32.6254,32.6315,5700.0
2012-08-24 12:45:00,53.36,53.38,53.35,53.36,2900.0,32.6315,32.6437,32.6254,32.6315,2900.0
2012-08-24 12:50:00,53.35,53.36,53.35,53.35,4300.0,32.6254,32.6315,32.6254,32.6254,4300.0
2012-08-24 12:55:00,53.36,53.4,53.36,53.4,8700.0,32.6315,32.656,32.6315,32.656,8700.0
2012-08-24 13:00:00,53.41,53.41,53.36,53.36,7600.0,32.6621,32.6621,32.6315,32.6315,7600.0
2012-08-24 13:05:00,53.37,53.38,53.35,53.35,25800.0,32.6376,32.6437,32.6254,32.6254,25800.0
2012-08-24 13:10:00,53.37,53.37,53.35,53.35,76900.0,32.6376,32.6376,32.6254,32.6254,76900.0
2012-08-24 13:15:00,53.36,53.41,53.35,53.41,14900.0,32.6315,32.6621,32.6254,32.6621,14900.0
2012-08-24 13:20:00,53.42,53.44,53.41,53.43,3200.0,32.6682,32.6804,32.6621,32.6743,3200.0
2012-08-24 13:25:00,53.43,53.45,53.41,53.45,3700.0,32.6743,32.6865,32.6621,32.6865,3700.0
2012-08-24 13:30:00,53.45,53.51,53.45,53.51,8300.0,32.6865,32.7232,32.6865,32.7232,8300.0
2012-08-24 13:35:00,53.49,53.53,53.48,53.52,5900.0,32.711,32.7355,32.7049,32.7293,5900.0
2012-08-24 13:40:00,53.51,53.6,53.5,53.6,11100.0,32.7232,32.7783,32.7171,32.7783,11100.0
2012-08-24 13:45:00,53.6,53.66,53.59,53.62,7300.0,32.7783,32.815,32.7721,32.7905,7300.0
2012-08-24 13:50:00,53.61,53.66,53.61,53.62,4600.0,32.7844,32.815,32.7844,32.7905,4600.0
2012-08-24 13:55:00,53.63,53.65,53.54,53.56,5400.0,32.7966,32.8088,32.7416,32.7538,5400.0
2012-08-24 14:00:00,53.54,53.56,53.52,53.53,4700.0,32.7416,32.7538,32.7293,32.7355,4700.0
2012-08-24 14:05:00,53.53,53.55,53.51,53.52,6600.0,32.7355,32.7477,32.7232,32.7293,6600.0
2012-08-24 14:10:00,53.51,53.53,53.5,53.5,7300.0,32.7232,32.7355,32.7171,32.7171,7300.0
2012-08-24 14:15:00,53.5,53.52,53.5,53.51,13500.0,32.7171,32.7293,32.7171,32.7232,13500.0
2012-08-24 14:20:00,53.5,53.51,53.48,53.48,11900.0,32.7171,32.7232,32.7049,32.7049,11900.0
2012-08-24 14:25:00,53.48,53.5,53.47,53.49,21500.0,32.7049,32.7171,32.6988,32.711,21500.0
2012-08-24 14:30:00,53.49,53.53,53.47,53.48,28900.0,32.711,32.7355,32.6988,32.7049,28900.0
2012-08-24 14:35:00,53.48,53.48,53.47,53.48,13500.0,32.7049,32.7049,32.6988,32.7049,13500.0
2012-08-24 14:40:00,53.47,53.52,53.46,53.48,21800.0,32.6988,32.7293,32.6926,32.7049,21800.0
2012-08-24 14:45:00,53.48,53.48,53.43,53.45,13000.0,32.7049,32.7049,32.6743,32.6865,13000.0
2012-08-24 14:50:00,53.43,53.44,53.39,53.39,24200.0,32.6743,32.6804,32.6498,32.6498,24200.0
2012-08-24 14:55:00,53.39,53.42,53.38,53.4,19900.0,32.6498,32.6682,32.6437,32.656,19900.0
2012-08-24 15:00:00,53.4,53.42,53.37,53.38,17300.0,32.656,32.6682,32.6376,32.6437,17300.0
2012-08-24 15:05:00,53.4,53.4,53.34,53.38,13100.0,32.656,32.656,32.6193,32.6437,13100.0
2012-08-24 15:10:00,53.38,53.45,53.35,53.41,15400.0,32.6437,32.6865,32.6254,32.6621,15400.0
2012-08-24 15:15:00,53.42,53.45,53.39,53.4,17400.0,32.6682,32.6865,32.6498,32.656,17400.0
2012-08-24 15:20:00,53.41,53.41,53.33,53.34,12900.0,32.6621,32.6621,32.6131,32.6193,12900.0
2012-08-24 15:25:00,53.34,53.39,53.34,53.37,14900.0,32.6193,32.6498,32.6193,32.6376,14900.0
2012-08-24 15:30:00,53.37,53.4,53.35,53.38,22200.0,32.6376,32.656,32.6254,32.6437,22200.0
2012-08-24 15:35:00,53.37,53.39,53.3,53.36,27400.0,32.6376,32.6498,32.5948,32.6315,27400.0
2012-08-24 15:40:00,53.35,53.41,53.32,53.39,24900.0,32.6254,32.6621,32.607,32.6498,24900.0
2012-08-24 15:45:00,53.39,53.47,53.35,53.36,34800.0,32.6498,32.6988,32.6254,32.6315,34800.0
2012-08-24 15:50:00,53.37,53.4,53.33,53.34,84400.0,32.6376,32.656,32.6131,32.6193,84400.0
2012-08-24 15:55:00,53.34,53.38,53.3,53.36,63100.0,32.6193,32.6437,32.5948,32.6315,63100.0
2012-08-27 09:30:00,53.42,53.44,53.12,53.12,36500.0,32.6682,32.6804,32.4847,32.4847,36500.0
2012-08-27 09:35:00,53.17,53.34,53.02,53.03,33500.0,32.5153,32.6193,32.4236,32.4297,33500.0
2012-08-27 09:40:00,53.06,53.1,53.02,53.06,10400.0,32.448,32.4725,32.4236,32.448,10400.0
2012-08-27 09:45:00,53.05,53.11,52.91,53.1,27100.0,32.4419,32.4786,32.3563,32.4725,27100.0
2012-08-27 09:50:00,53.08,53.13,53.0,53.13,8400.0,32.4603,32.4908,32.4113,32.4908,8400.0
2012-08-27 09:55:00,53.11,53.14,53.0,53.09,12500.0,32.4786,32.497,32.4113,32.4664,12500.0
2012-08-27 10:00:00,53.06,53.14,53.02,53.08,13400.0,32.448,32.497,32.4236,32.4603,13400.0
2012-08-27 10:05:00,53.09,53.13,53.0,53.13,8300.0,32.4664,32.4908,32.4113,32.4908,8300.0
2012-08-27 10:10:00,53.13,53.23,53.13,53.18,14100.0,32.4908,32.552,32.4908,32.5214,14100.0
2012-08-27 10:15:00,53.19,53.28,53.19,53.27,11500.0,32.5275,32.5826,32.5275,32.5765,11500.0
2012-08-27 10:20:00,53.26,53.26,53.16,53.22,11400.0,32.5703,32.5703,32.5092,32.5459,11400.0
2012-08-27 10:25:00,53.22,53.27,53.12,53.27,16100.0,32.5459,32.5765,32.4847,32.5765,16100.0
2012-08-27 10:30:00,53.28,53.28,53.18,53.19,9100.0,32.5826,32.5826,32.5214,32.5275,9100.0
2012-08-27 10:35:00,53.19,53.24,53.18,53.18,20300.0,32.5275,32.5581,32.5214,32.5214,20300.0
2012-08-27 10:40:00,53.18,53.24,53.16,53.24,6400.0,32.5214,32.5581,32.5092,32.5581,6400.0
2012-08-27 10:45:00,53.24,53.26,53.19,53.19,5800.0,32.5581,32.5703,32.5275,32.5275,5800.0
2012-08-27 10:50:00,53.19,53.28,53.19,53.19,5000.0,32.5275,32.5826,32.5275,32.5275,5000.0
2012-08-27 10:55:00,53.17,53.22,53.13,53.22,13800.0,32.5153,32.5459,32.4908,32.5459,13800.0
2012-08-27 11:00:00,53.22,53.33,53.22,53.33,7200.0,32.5459,32.6131,32.5459,32.6131,7200.0
2012-08-27 11:05:00,53.35,53.43,53.35,53.38,11200.0,32.6254,32.6743,32.6254,32.6437,11200.0
2012-08-27 11:10:00,53.37,53.44,53.36,53.43,4900.0,32.6376,32.6804,32.6315,32.6743,4900.0
2012-08-27 11:15:00,53.43,53.54,53.41,53.54,19600.0,32.6743,32.7416,32.6621,32.7416,19600.0
2012-08-27 11:20:00,53.55,53.55,53.51,53.52,10300.0,32.7477,32.7477,32.7232,32.7293,10300.0
2012-08-27 11:25:00,53.52,53.57,53.51,53.56,9000.0,32.7293,32.7599,32.7232,32.7538,9000.0
2012-08-27 11:30:00,53.56,53.59,53.53,53.53,14800.0,32.7538,32.7721,32.7355,32.7355,14800.0
2012-08-27 11:35:00,53.54,53.54,53.5,53.5,8200.0,32.7416,32.7416,32.7171,32.7171,8200.0
2012-08-27 11:40:00,53.5,53.5,53.42,53.43,9900.0,32.7171,32.7171,32.6682,32.6743,9900.0
2012-08-27 11:45:00,53.43,53.43,53.38,53.42,8600.0,32.6743,32.6743,32.6437,32.6682,8600.0
2012-08-27 11:50:00,53.41,53.42,53.38,53.38,8600.0,32.6621,32.6682,32.6437,32.6437,8600.0
2012-08-27 11:55:00,53.38,53.39,53.3,53.32,167800.0,32.6437,32.6498,32.5948,32.607,167800.0
2012-08-27 12:00:00,53.33,53.36,53.29,53.29,14800.0,32.6131,32.6315,32.5887,32.5887,14800.0
2012-08-27 12:05:00,53.29,53.3,53.27,53.28,8800.0,32.5887,32.5948,32.5765,32.5826,8800.0
2012-08-27 12:10:00,53.28,53.36,53.28,53.35,12400.0,32.5826,32.6315,32.5826,32.6254,12400.0
2012-08-27 12:15:00,53.35,53.36,53.29,53.29,8900.0,32.6254,32.6315,32.5887,32.5887,8900.0
2012-08-27 12:20:00,53.28,53.31,53.27,53.27,6100.0,32.5826,32.6009,32.5765,32.5765,6100.0
2012-08-27 12:25:00,53.26,53.26,53.18,53.18,10100.0,32.5703,32.5703,32.5214,32.5214,10100.0
2012-08-27 12:30:00,53.19,53.19,53.14,53.15,16800.0,32.5275,32.5275,32.497,32.5031,16800.0
2012-08-27 12:35:00,53.14,53.15,53.13,53.13,16600.0,32.497,32.5031,32.4908,32.4908,16600.0
2012-08-27 12:40:00,53.13,53.16,53.12,53.15,31000.0,32.4908,32.5092,32.4847,32.5031,31000.0
2012-08-27 12:45:00,53.15,53.18,53.13,53.15,37200.0,32.5031,32.5214,32.4908,32.5031,37200.0
2012-08-27 12:50:00,53.15,53.16,53.13,53.15,8500.0,32.5031,32.5092,32.4908,32.5031,8500.0
2012-08-27 12:55:00,53.13,53.16,53.13,53.14,11600.0,32.4908,32.5092,32.4908,32.497,11600.0
2012-08-27 13:00:00,53.15,53.16,53.11,53.15,19800.0,32.5031,32.5092,32.4786,32.5031,19800.0
2012-08-27 13:05:00,53.15,53.16,53.14,53.15,8000.0,32.5031,32.5092,32.497,32.5031,8000.0
2012-08-27 13:10:00,53.15,53.21,53.15,53.15,15500.0,32.5031,32.5398,32.5031,32.5031,15500.0
2012-08-27 13:15:00,53.15,53.17,53.15,53.15,16800.0,32.5031,32.5153,32.5031,32.5031,16800.0
2012-08-27 13:20:00,53.16,53.21,53.15,53.2,6800.0,32.5092,32.5398,32.5031,32.5336,6800.0
2012-08-27 13:25:00,53.21,53.25,53.16,53.24,16600.0,32.5398,32.5642,32.5092,32.5581,16600.0
2012-08-27 13:30:00,53.24,53.26,53.21,53.26,31700.0,32.5581,32.5703,32.5398,32.5703,31700.0
2012-08-27 13:35:00,53.26,53.31,53.19,53.2,58700.0,32.5703,32.6009,32.5275,32.5336,58700.0
2012-08-27 13:40:00,53.19,53.19,53.14,53.14,26100.0,32.5275,32.5275,32.497,32.497,26100.0
2012-08-27 13:45:00,53.16,53.18,53.15,53.15,9400.0,32.5092,32.5214,32.5031,32.5031,9400.0
2012-08-27 13:50:00,53.16,53.18,53.15,53.15,12100.0,32.5092,32.5214,32.5031,32.5031,12100.0
2012-08-27 13:55:00,53.15,53.16,53.14,53.16,8300.0,32.5031,32.5092,32.497,32.5092,8300.0
2012-08-27 14:00:00,53.16,53.19,53.15,53.17,7700.0,32.5092,32.5275,32.5031,32.5153,7700.0
2012-08-27 14:05:00,53.18,53.2,53.17,53.17,8600.0,32.5214,32.5336,32.5153,32.5153,8600.0
2012-08-27 14:10:00,53.17,53.2,53.15,53.17,43800.0,32.5153,32.5336,32.5031,32.5153,43800.0
2012-08-27 14:15:00,53.16,53.16,53.06,53.09,18400.0,32.5092,32.5092,32.448,32.4664,18400.0
2012-08-27 14:20:00,53.09,53.17,53.09,53.15,31600.0,32.4664,32.5153,32.4664,32.5031,31600.0
2012-08-27 14:25:00,53.16,53.2,53.16,53.2,9400.0,32.5092,32.5336,32.5092,32.5336,9400.0
2012-08-27 14:30:00,53.21,53.3,53.21,53.3,8700.0,32.5398,32.5948,32.5398,32.5948,8700.0
2012-08-27 14:35:00,53.29,53.34,53.28,53.3,39000.0,32.5887,32.6193,32.5826,32.5948,39000.0
2012-08-27 14:40:00,53.3,53.3,53.29,53.3,8300.0,32.5948,32.5948,32.5887,32.5948,8300.0
2012-08-27 14:45:00,53.29,53.29,53.25,53.27,9200.0,32.5887,32.5887,32.5642,32.5765,9200.0
2012-08-27 14:50:00,53.26,53.3,53.26,53.3,5800.0,32.5703,32.5948,32.5703,32.5948,5800.0
2012-08-27 14:55:00,53.3,53.31,53.25,53.25,12300.0,32.5948,32.6009,32.5642,32.5642,12300.0
2012-08-27 15:00:00,53.25,53.27,53.23,53.27,9600.0,32.5642,32.5765,32.552,32.5765,9600.0
2012-08-27 15:05:00,53.26,53.27,53.16,53.17,15700.0,32.5703,32.5765,32.5092,32.5153,15700.0
2012-08-27 15:10:00,53.17,53.18,53.15,53.18,11000.0,32.5153,32.5214,32.5031,32.5214,11000.0
2012-08-27 15:15:00,53.18,53.18,53.15,53.15,14600.0,32.5214,32.5214,32.5031,32.5031,14600.0
2012-08-27 15:20:00,53.16,53.16,53.05,53.08,27500.0,32.5092,32.5092,32.4419,32.4603,27500.0
2012-08-27 15:25:00,53.08,53.1,53.04,53.06,24300.0,32.4603,32.4725,32.4358,32.448,24300.0
2012-08-27 15:30:00,53.07,53.08,53.04,53.05,31800.0,32.4541,32.4603,32.4358,32.4419,31800.0
2012-08-27 15:35:00,53.06,53.06,52.94,53.0,79100.0,32.448,32.448,32.3746,32.4113,79100.0
2012-08-27 15:40:00,53.0,53.03,52.98,53.0,30000.0,32.4113,32.4297,32.3991,32.4113,30000.0
2012-08-27 15:45:00,53.0,53.02,52.98,53.0,36000.0,32.4113,32.4236,32.3991,32.4113,36000.0
2012-08-27 15:50:00,52.99,53.0,52.87,52.91,88800.0,32.4052,32.4113,32.3318,32.3563,88800.0
2012-08-27 15:55:00,52.91,53.01,52.91,53.0,121100.0,32.3563,32.4175,32.3563,32.4113,121100.0
2012-08-28 09:30:00,51.38,51.61,50.54,50.74,247900.0,31.4207,31.5613,30.907,31.0293,247900.0
2012-08-28 09:35:00,50.74,51.2,50.37,51.14,206700.0,31.0293,31.3106,30.803,31.2739,206700.0
2012-08-28 09:40:00,51.13,51.44,50.79,51.06,178700.0,31.2678,31.4573,31.0599,31.225,178700.0
2012-08-28 09:45:00,51.06,51.15,50.87,50.99,55400.0,31.225,31.28,31.1088,31.1822,55400.0
2012-08-28 09:50:00,50.97,51.0,50.76,50.83,73100.0,31.1699,31.1883,31.0415,31.0843,73100.0
2012-08-28 09:55:00,50.83,50.84,50.59,50.65,62800.0,31.0843,31.0904,30.9375,30.9742,62800.0
2012-08-28 10:00:00,50.64,50.64,50.47,50.56,71200.0,30.9681,30.9681,30.8642,30.9192,71200.0
2012-08-28 10:05:00,50.56,50.83,50.55,50.61,79800.0,30.9192,31.0843,30.9131,30.9498,79800.0
2012-08-28 10:10:00,50.6,50.79,50.58,50.64,53300.0,30.9437,31.0599,30.9314,30.9681,53300.0
2012-08-28 10:15:00,50.64,50.67,50.55,50.59,45700.0,30.9681,30.9865,30.9131,30.9375,45700.0
2012-08-28 10:20:00,50.61,50.84,50.61,50.72,54800.0,30.9498,31.0904,30.9498,31.017,54800.0
2012-08-28 10:25:00,50.74,50.89,50.72,50.88,46700.0,31.0293,31.121,31.017,31.1149,46700.0
2012-08-28 10:30:00,50.88,51.0,50.64,50.64,57400.0,31.1149,31.1883,30.9681,30.9681,57400.0
2012-08-28 10:35:00,50.64,50.83,50.64,50.78,45900.0,30.9681,31.0843,30.9681,31.0537,45900.0
2012-08-28 10:40:00,50.79,50.86,50.73,50.83,26000.0,31.0599,31.1027,31.0232,31.0843,26000.0
2012-08-28 10:45:00,50.85,50.91,50.82,50.87,32800.0,31.0965,31.1332,31.0782,31.1088,32800.0
2012-08-28 10:50:00,50.87,50.93,50.83,50.9,66400.0,31.1088,31.1455,31.0843,31.1271,66400.0
2012-08-28 10:55:00,50.9,50.98,50.82,50.83,52300.0,31.1271,31.176,31.0782,31.0843,52300.0
2012-08-28 11:00:00,50.82,50.94,50.81,50.94,16700.0,31.0782,31.1516,31.0721,31.1516,16700.0
2012-08-28 11:05:00,50.95,50.99,50.88,50.99,28800.0,31.1577,31.1822,31.1149,31.1822,28800.0
2012-08-28 11:10:00,50.98,50.98,50.87,50.94,20400.0,31.176,31.176,31.1088,31.1516,20400.0
2012-08-28 11:15:00,50.93,51.14,50.91,51.12,52800.0,31.1455,31.2739,31.1332,31.2617,52800.0
2012-08-28 11:20:00,51.13,51.23,51.06,51.22,28400.0,31.2678,31.3289,31.225,31.3228,28400.0
2012-08-28 11:25:00,51.22,51.29,51.01,51.1,42900.0,31.3228,31.3656,31.1944,31.2494,42900.0
2012-08-28 11:30:00,51.1,51.17,51.06,51.17,27400.0,31.2494,31.2922,31.225,31.2922,27400.0
2012-08-28 11:35:00,51.18,51.22,51.11,51.13,17800.0,31.2983,31.3228,31.2555,31.2678,17800.0
2012-08-28 11:40:00,51.14,51.15,51.08,51.12,13900.0,31.2739,31.28,31.2372,31.2617,13900.0
2012-08-28 11:45:00,51.12,51.26,51.12,51.26,28400.0,31.2617,31.3473,31.2617,31.3473,28400.0
2012-08-28 11:50:00,51.25,51.36,51.21,51.36,40100.0,31.3412,31.4084,31.3167,31.4084,40100.0
2012-08-28 11:55:00,51.35,51.44,51.32,51.42,41900.0,31.4023,31.4573,31.384,31.4451,41900.0
2012-08-28 12:00:00,51.43,51.44,51.37,51.38,49400.0,31.4512,31.4573,31.4145,31.4207,49400.0
2012-08-28 12:05:00,51.38,51.4,51.38,51.39,29900.0,31.4207,31.4329,31.4207,31.4268,29900.0
2012-08-28 12:10:00,51.39,51.44,51.39,51.41,18900.0,31.4268,31.4573,31.4268,31.439,18900.0
2012-08-28 12:15:00,51.41,51.42,51.31,51.36,42900.0,31.439,31.4451,31.3778,31.4084,42900.0
2012-08-28 12:20:00,51.36,51.39,51.24,51.25,35200.0,31.4084,31.4268,31.335,31.3412,35200.0
2012-08-28 12:25:00,51.25,51.31,51.22,51.31,23100.0,31.3412,31.3778,31.3228,31.3778,23100.0
2012-08-28 12:30:00,51.31,51.32,51.26,51.29,15500.0,31.3778,31.384,31.3473,31.3656,15500.0
2012-08-28 12:35:00,51.29,51.39,51.29,51.38,15000.0,31.3656,31.4268,31.3656,31.4207,15000.0
2012-08-28 12:40:00,51.37,51.38,51.35,51.37,8800.0,31.4145,31.4207,31.4023,31.4145,8800.0
2012-08-28 12:45:00,51.37,51.39,51.34,51.34,28600.0,31.4145,31.4268,31.3962,31.3962,28600.0
2012-08-28 12:50:00,51.35,51.37,51.24,51.25,19500.0,31.4023,31.4145,31.335,31.3412,19500.0
2012-08-28 12:55:00,51.24,51.33,51.24,51.33,50800.0,31.335,31.3901,31.335,31.3901,50800.0
2012-08-28 13:00:00,51.33,51.39,51.33,51.37,32900.0,31.3901,31.4268,31.3901,31.4145,32900.0
2012-08-28 13:05:00,51.38,51.5,51.38,51.47,40200.0,31.4207,31.494,31.4207,31.4757,40200.0
2012-08-28 13:10:00,51.45,51.48,51.42,51.45,14500.0,31.4635,31.4818,31.4451,31.4635,14500.0
2012-08-28 13:15:00,51.46,51.5,51.44,51.44,14100.0,31.4696,31.494,31.4573,31.4573,14100.0
2012-08-28 13:20:00,51.43,51.45,51.34,51.36,24500.0,31.4512,31.4635,31.3962,31.4084,24500.0
2012-08-28 13:25:00,51.36,51.36,51.22,51.22,20200.0,31.4084,31.4084,31.3228,31.3228,20200.0
2012-08-28 13:30:00,51.22,51.39,51.22,51.33,32000.0,31.3228,31.4268,31.3228,31.3901,32000.0
2012-08-28 13:35:00,51.33,51.48,51.33,51.47,25000.0,31.3901,31.4818,31.3901,31.4757,25000.0
2012-08-28 13:40:00,51.48,51.5,51.45,51.5,34700.0,31.4818,31.494,31.4635,31.494,34700.0
2012-08-28 13:45:00,51.5,51.5,51.44,51.5,31000.0,31.494,31.494,31.4573,31.494,31000.0
2012-08-28 13:50:00,51.49,51.5,51.37,51.41,48700.0,31.4879,31.494,31.4145,31.439,48700.0
2012-08-28 13:55:00,51.4,51.49,51.4,51.48,31100.0,31.4329,31.4879,31.4329,31.4818,31100.0
2012-08-28 14:00:00,51.48,51.56,51.48,51.53,73200.0,31.4818,31.5307,31.4818,31.5124,73200.0
2012-08-28 14:05:00,51.53,51.58,51.49,51.49,31700.0,31.5124,31.543,31.4879,31.4879,31700.0
2012-08-28 14:10:00,51.49,51.6,51.49,51.55,46700.0,31.4879,31.5552,31.4879,31.5246,46700.0
2012-08-28 14:15:00,51.54,51.58,51.54,51.55,43100.0,31.5185,31.543,31.5185,31.5246,43100.0
2012-08-28 14:20:00,51.55,51.56,51.55,51.55,15100.0,31.5246,31.5307,31.5246,31.5246,15100.0
2012-08-28 14:25:00,51.55,51.65,51.55,51.59,34900.0,31.5246,31.5858,31.5246,31.5491,34900.0
2012-08-28 14:30:00,51.6,51.63,51.6,51.6,38800.0,31.5552,31.5735,31.5552,31.5552,38800.0
2012-08-28 14:35:00,51.6,51.68,51.6,51.65,36900.0,31.5552,31.6041,31.5552,31.5858,36900.0
2012-08-28 14:40:00,51.65,51.65,51.63,51.64,6800.0,31.5858,31.5858,31.5735,31.5797,6800.0
2012-08-28 14:45:00,51.63,51.65,51.6,51.63,40400.0,31.5735,31.5858,31.5552,31.5735,40400.0
2012-08-28 14:50:00,51.64,51.64,51.53,51.57,43800.0,31.5797,31.5797,31.5124,31.5368,43800.0
2012-08-28 14:55:00,51.57,51.63,51.56,51.58,36700.0,31.5368,31.5735,31.5307,31.543,36700.0
2012-08-28 15:00:00,51.58,51.61,51.56,51.59,43300.0,31.543,31.5613,31.5307,31.5491,43300.0
2012-08-28 15:05:00,51.59,51.6,51.53,51.53,81500.0,31.5491,31.5552,31.5124,31.5124,81500.0
2012-08-28 15:10:00,51.53,51.55,51.45,51.48,65400.0,31.5124,31.5246,31.4635,31.4818,65400.0
2012-08-28 15:15:00,51.48,51.56,51.46,51.46,48200.0,31.4818,31.5307,31.4696,31.4696,48200.0
2012-08-28 15:20:00,51.47,51.54,51.43,51.54,52800.0,31.4757,31.5185,31.4512,31.5185,52800.0
2012-08-28 15:25:00,51.54,51.62,51.52,51.62,39800.0,31.5185,31.5674,31.5063,31.5674,39800.0
2012-08-28 15:30:00,51.62,51.64,51.59,51.63,63600.0,31.5674,31.5797,31.5491,31.5735,63600.0
2012-08-28 15:35:00,51.63,51.76,51.63,51.76,68800.0,31.5735,31.653,31.5735,31.653,68800.0
2012-08-28 15:40:00,51.76,51.83,51.71,51.74,62400.0,31.653,31.6958,31.6225,31.6408,62400.0
2012-08-28 15:45:00,51.74,51.84,51.73,51.75,64100.0,31.6408,31.702,31.6347,31.6469,64100.0
2012-08-28 15:50:00,51.75,51.76,51.66,51.74,190400.0,31.6469,31.653,31.5919,31.6408,190400.0
2012-08-28 15:55:00,51.74,51.74,51.63,51.67,143200.0,31.6408,31.6408,31.5735,31.598,143200.0
2012-08-29 09:30:00,51.9,52.13,51.88,52.01,81800.0,31.7387,31.8793,31.7264,31.8059,81800.0
2012-08-29 09:35:00,52.0,52.16,52.0,52.11,30800.0,31.7998,31.8977,31.7998,31.8671,30800.0
2012-08-29 09:40:00,52.13,52.16,52.05,52.06,49500.0,31.8793,31.8977,31.8304,31.8365,49500.0
2012-08-29 09:45:00,52.07,52.08,51.97,52.03,23800.0,31.8426,31.8487,31.7815,31.8182,23800.0
2012-08-29 09:50:00,52.04,52.06,51.9,51.94,28800.0,31.8243,31.8365,31.7387,31.7631,28800.0
2012-08-29 09:55:00,51.92,51.96,51.87,51.92,11600.0,31.7509,31.7753,31.7203,31.7509,11600.0
2012-08-29 10:00:00,51.92,52.0,51.86,52.0,11900.0,31.7509,31.7998,31.7142,31.7998,11900.0
2012-08-29 10:05:00,52.0,52.05,51.93,51.98,15700.0,31.7998,31.8304,31.757,31.7876,15700.0
2012-08-29 10:10:00,51.99,52.06,51.99,52.04,14200.0,31.7937,31.8365,31.7937,31.8243,14200.0
2012-08-29 10:15:00,52.04,52.07,51.93,51.93,12000.0,31.8243,31.8426,31.757,31.757,12000.0
2012-08-29 10:20:00,51.95,51.97,51.86,51.86,8200.0,31.7692,31.7815,31.7142,31.7142,8200.0
2012-08-29 10:25:00,51.88,51.92,51.84,51.85,9700.0,31.7264,31.7509,31.702,31.7081,9700.0
2012-08-29 10:30:00,51.84,51.85,51.82,51.84,7100.0,31.702,31.7081,31.6897,31.702,7100.0
2012-08-29 10:35:00,51.85,51.89,51.79,51.79,13500.0,31.7081,31.7325,31.6714,31.6714,13500.0
2012-08-29 10:40:00,51.8,51.8,51.74,51.74,13100.0,31.6775,31.6775,31.6408,31.6408,13100.0
2012-08-29 10:45:00,51.75,51.77,51.67,51.67,16000.0,31.6469,31.6592,31.598,31.598,16000.0
2012-08-29 10:50:00,51.68,51.68,51.61,51.65,20300.0,31.6041,31.6041,31.5613,31.5858,20300.0
2012-08-29 10:55:00,51.65,51.65,51.59,51.63,10900.0,31.5858,31.5858,31.5491,31.5735,10900.0
2012-08-29 11:00:00,51.62,51.67,51.62,51.66,13400.0,31.5674,31.598,31.5674,31.5919,13400.0
2012-08-29 11:05:00,51.66,51.75,51.66,51.74,10800.0,31.5919,31.6469,31.5919,31.6408,10800.0
2012-08-29 11:10:00,51.74,51.8,51.74,51.78,10700.0,31.6408,31.6775,31.6408,31.6653,10700.0
2012-08-29 11:15:00,51.78,51.86,51.77,51.85,20800.0,31.6653,31.7142,31.6592,31.7081,20800.0
2012-08-29 11:20:00,51.85,51.89,51.83,51.89,15000.0,31.7081,31.7325,31.6958,31.7325,15000.0
2012-08-29 11:25:00,51.89,51.96,51.89,51.96,29200.0,31.7325,31.7753,31.7325,31.7753,29200.0
2012-08-29 11:30:00,51.95,52.0,51.94,51.99,13800.0,31.7692,31.7998,31.7631,31.7937,13800.0
2012-08-29 11:35:00,51.98,52.07,51.98,52.06,15500.0,31.7876,31.8426,31.7876,31.8365,15500.0
2012-08-29 11:40:00,52.06,52.16,52.06,52.07,37800.0,31.8365,31.8977,31.8365,31.8426,37800.0
2012-08-29 11:45:00,52.07,52.1,52.05,52.05,26700.0,31.8426,31.861,31.8304,31.8304,26700.0
2012-08-29 11:50:00,52.06,52.2,52.04,52.19,63800.0,31.8365,31.9221,31.8243,31.916,63800.0
2012-08-29 11:55:00,52.19,52.21,52.14,52.16,24800.0,31.916,31.9282,31.8854,31.8977,24800.0
2012-08-29 12:00:00,52.15,52.15,52.08,52.09,12500.0,31.8915,31.8915,31.8487,31.8548,12500.0
2012-08-29 12:05:00,52.09,52.09,52.03,52.03,20100.0,31.8548,31.8548,31.8182,31.8182,20100.0
2012-08-29 12:10:00,52.02,52.02,51.98,52.0,30200.0,31.812,31.812,31.7876,31.7998,30200.0
2012-08-29 12:15:00,52.0,52.0,51.97,51.99,13400.0,31.7998,31.7998,31.7815,31.7937,13400.0
2012-08-29 12:20:00,52.0,52.01,51.99,51.99,10800.0,31.7998,31.8059,31.7937,31.7937,10800.0
2012-08-29 12:25:00,51.99,52.0,51.99,52.0,5900.0,31.7937,31.7998,31.7937,31.7998,5900.0
2012-08-29 12:30:00,52.0,52.0,51.96,51.97,10400.0,31.7998,31.7998,31.7753,31.7815,10400.0
2012-08-29 12:35:00,51.98,52.01,51.98,52.01,26200.0,31.7876,31.8059,31.7876,31.8059,26200.0
2012-08-29 12:40:00,52.01,52.01,52.0,52.01,10500.0,31.8059,31.8059,31.7998,31.8059,10500.0
2012-08-29 12:45:00,52.02,52.09,52.02,52.07,20200.0,31.812,31.8548,31.812,31.8426,20200.0
2012-08-29 12:50:00,52.07,52.09,52.05,52.08,12100.0,31.8426,31.8548,31.8304,31.8487,12100.0
2012-08-29 12:55:00,52.07,52.09,52.07,52.08,5300.0,31.8426,31.8548,31.8426,31.8487,5300.0
2012-08-29 13:00:00,52.09,52.18,52.09,52.18,19000.0,31.8548,31.9099,31.8548,31.9099,19000.0
2012-08-29 13:05:00,52.18,52.18,52.14,52.14,8700.0,31.9099,31.9099,31.8854,31.8854,8700.0
2012-08-29 13:10:00,52.15,52.26,52.15,52.23,17100.0,31.8915,31.9588,31.8915,31.9405,17100.0
2012-08-29 13:15:00,52.24,52.24,52.19,52.22,8900.0,31.9466,31.9466,31.916,31.9343,8900.0
2012-08-29 13:20:00,52.23,52.28,52.21,52.27,19300.0,31.9405,31.971,31.9282,31.9649,19300.0
2012-08-29 13:25:00,52.28,52.3,52.26,52.3,9400.0,31.971,31.9833,31.9588,31.9833,9400.0
2012-08-29 13:30:00,52.3,52.3,52.23,52.23,7600.0,31.9833,31.9833,31.9405,31.9405,7600.0
2012-08-29 13:35:00,52.23,52.3,52.23,52.3,9800.0,31.9405,31.9833,31.9405,31.9833,9800.0
2012-08-29 13:40:00,52.31,52.4,52.31,52.4,12900.0,31.9894,32.0444,31.9894,32.0444,12900.0
2012-08-29 13:45:00,52.39,52.42,52.37,52.41,16200.0,32.0383,32.0567,32.0261,32.0505,16200.0
2012-08-29 13:50:00,52.4,52.44,52.38,52.38,13000.0,32.0444,32.0689,32.0322,32.0322,13000.0
2012-08-29 13:55:00,52.37,52.41,52.36,52.4,15700.0,32.0261,32.0505,32.02,32.0444,15700.0
2012-08-29 14:00:00,52.4,52.4,52.24,52.25,17800.0,32.0444,32.0444,31.9466,31.9527,17800.0
2012-08-29 14:05:00,52.25,52.28,52.22,52.26,18500.0,31.9527,31.971,31.9343,31.9588,18500.0
2012-08-29 14:10:00,52.28,52.36,52.28,52.34,10400.0,31.971,32.02,31.971,32.0077,10400.0
2012-08-29 14:15:00,52.35,52.35,52.31,52.31,9900.0,32.0138,32.0138,31.9894,31.9894,9900.0
2012-08-29 14:20:00,52.32,52.4,52.32,52.39,11900.0,31.9955,32.0444,31.9955,32.0383,11900.0
2012-08-29 14:25:00,52.39,52.39,52.38,52.39,2900.0,32.0383,32.0383,32.0322,32.0383,2900.0
2012-08-29 14:30:00,52.39,52.4,52.33,52.33,18500.0,32.0383,32.0444,32.0016,32.0016,18500.0
2012-08-29 14:35:00,52.34,52.37,52.34,52.35,11900.0,32.0077,32.0261,32.0077,32.0138,11900.0
2012-08-29 14:40:00,52.36,52.39,52.35,52.35,13400.0,32.02,32.0383,32.0138,32.0138,13400.0
2012-08-29 14:45:00,52.36,52.39,52.33,52.33,14700.0,32.02,32.0383,32.0016,32.0016,14700.0
2012-08-29 14:50:00,52.33,52.34,52.3,52.3,10900.0,32.0016,32.0077,31.9833,31.9833,10900.0
2012-08-29 14:55:00,52.3,52.32,52.3,52.3,7500.0,31.9833,31.9955,31.9833,31.9833,7500.0
2012-08-29 15:00:00,52.3,52.3,52.22,52.22,17900.0,31.9833,31.9833,31.9343,31.9343,17900.0
2012-08-29 15:05:00,52.21,52.22,52.2,52.2,14600.0,31.9282,31.9343,31.9221,31.9221,14600.0
2012-08-29 15:10:00,52.21,52.29,52.21,52.29,16200.0,31.9282,31.9772,31.9282,31.9772,16200.0
2012-08-29 15:15:00,52.28,52.32,52.27,52.28,14300.0,31.971,31.9955,31.9649,31.971,14300.0
2012-08-29 15:20:00,52.29,52.31,52.28,52.29,16100.0,31.9772,31.9894,31.971,31.9772,16100.0
2012-08-29 15:25:00,52.3,52.3,52.23,52.26,22400.0,31.9833,31.9833,31.9405,31.9588,22400.0
2012-08-29 15:30:00,52.26,52.26,52.22,52.22,22400.0,31.9588,31.9588,31.9343,31.9343,22400.0
2012-08-29 15:35:00,52.22,52.25,52.22,52.23,23700.0,31.9343,31.9527,31.9343,31.9405,23700.0
2012-08-29 15:40:00,52.23,52.27,52.22,52.26,43700.0,31.9405,31.9649,31.9343,31.9588,43700.0
2012-08-29 15:45:00,52.26,52.26,52.18,52.18,35800.0,31.9588,31.9588,31.9099,31.9099,35800.0
2012-08-29 15:50:00,52.19,52.2,52.14,52.2,50600.0,31.916,31.9221,31.8854,31.9221,50600.0
2012-08-29 15:55:00,52.2,52.21,52.17,52.19,73300.0,31.9221,31.9282,31.9038,31.916,73300.0
2012-08-30 09:30:00,51.29,51.77,51.18,51.33,70400.0,31.3656,31.6592,31.2983,31.3901,70400.0
2012-08-30 09:35:00,51.36,51.46,51.28,51.42,51700.0,31.4084,31.4696,31.3595,31.4451,51700.0
2012-08-30 09:40:00,51.42,51.44,51.16,51.4,41600.0,31.4451,31.4573,31.2861,31.4329,41600.0
2012-08-30 09:45:00,51.4,51.46,51.33,51.35,34500.0,31.4329,31.4696,31.3901,31.4023,34500.0
2012-08-30 09:50:00,51.37,51.42,51.35,51.38,27900.0,31.4145,31.4451,31.4023,31.4207,27900.0
2012-08-30 09:55:00,51.37,51.41,51.35,51.37,47000.0,31.4145,31.439,31.4023,31.4145,47000.0
2012-08-30 10:00:00,51.36,51.37,51.27,51.29,30900.0,31.4084,31.4145,31.3534,31.3656,30900.0
2012-08-30 10:05:00,51.29,51.32,51.27,51.3,16900.0,31.3656,31.384,31.3534,31.3717,16900.0
2012-08-30 10:10:00,51.31,51.34,51.28,51.32,30800.0,31.3778,31.3962,31.3595,31.384,30800.0
2012-08-30 10:15:00,51.32,51.33,51.3,51.31,10100.0,31.384,31.3901,31.3717,31.3778,10100.0
2012-08-30 10:20:00,51.3,51.31,51.12,51.17,33300.0,31.3717,31.3778,31.2617,31.2922,33300.0
2012-08-30 10:25:00,51.17,51.18,51.12,51.18,25200.0,31.2922,31.2983,31.2617,31.2983,25200.0
2012-08-30 10:30:00,51.18,51.18,51.13,51.14,24700.0,31.2983,31.2983,31.2678,31.2739,24700.0
2012-08-30 10:35:00,51.14,51.17,51.13,51.13,13500.0,31.2739,31.2922,31.2678,31.2678,13500.0
2012-08-30 10:40:00,51.13,51.17,51.08,51.17,33900.0,31.2678,31.2922,31.2372,31.2922,33900.0
2012-08-30 10:45:00,51.16,51.17,51.13,51.14,12700.0,31.2861,31.2922,31.2678,31.2739,12700.0
2012-08-30 10:50:00,51.13,51.13,51.0,51.0,21300.0,31.2678,31.2678,31.1883,31.1883,21300.0
2012-08-30 10:55:00,51.01,51.03,50.98,51.03,41400.0,31.1944,31.2066,31.176,31.2066,41400.0
2012-08-30 11:00:00,51.03,51.05,50.98,50.99,17800.0,31.2066,31.2188,31.176,31.1822,17800.0
2012-08-30 11:05:00,50.99,51.05,50.95,51.04,17300.0,31.1822,31.2188,31.1577,31.2127,17300.0
2012-08-30 11:10:00,51.03,51.05,50.99,51.05,11600.0,31.2066,31.2188,31.1822,31.2188,11600.0
2012-08-30 11:15:00,51.06,51.14,51.04,51.14,18500.0,31.225,31.2739,31.2127,31.2739,18500.0
2012-08-30 11:20:00,51.15,51.16,51.08,51.16,40900.0,31.28,31.2861,31.2372,31.2861,40900.0
2012-08-30 11:25:00,51.16,51.24,51.16,51.23,9200.0,31.2861,31.335,31.2861,31.3289,9200.0
2012-08-30 11:30:00,51.23,51.24,51.12,51.14,10100.0,31.3289,31.335,31.2617,31.2739,10100.0
2012-08-30 11:35:00,51.12,51.13,51.08,51.11,16800.0,31.2617,31.2678,31.2372,31.2555,16800.0
2012-08-30 11:40:00,51.11,51.14,51.1,51.1,9600.0,31.2555,31.2739,31.2494,31.2494,9600.0
2012-08-30 11:45:00,51.1,51.13,51.09,51.13,5800.0,31.2494,31.2678,31.2433,31.2678,5800.0
2012-08-30 11:50:00,51.13,51.13,51.07,51.08,10700.0,31.2678,31.2678,31.2311,31.2372,10700.0
2012-08-30 11:55:00,51.09,51.1,51.09,51.1,3700.0,31.2433,31.2494,31.2433,31.2494,3700.0
2012-08-30 12:00:00,51.1,51.15,51.08,51.14,8800.0,31.2494,31.28,31.2372,31.2739,8800.0
2012-08-30 12:05:00,51.14,51.16,51.1,51.16,6100.0,31.2739,31.2861,31.2494,31.2861,6100.0
2012-08-30 12:10:00,51.15,51.16,51.12,51.15,10900.0,31.28,31.2861,31.2617,31.28,10900.0
2012-08-30 12:15:00,51.16,51.16,51.04,51.04,21400.0,31.2861,31.2861,31.2127,31.2127,21400.0
2012-08-30 12:20:00,51.04,51.04,51.0,51.0,15900.0,31.2127,31.2127,31.1883,31.1883,15900.0
2012-08-30 12:25:00,50.99,51.0,50.91,50.91,14600.0,31.1822,31.1883,31.1332,31.1332,14600.0
2012-08-30 12:30:00,50.91,50.98,50.91,50.98,35900.0,31.1332,31.176,31.1332,31.176,35900.0
2012-08-30 12:35:00,50.97,50.98,50.93,50.93,8100.0,31.1699,31.176,31.1455,31.1455,8100.0
2012-08-30 12:40:00,50.93,51.0,50.92,51.0,6900.0,31.1455,31.1883,31.1393,31.1883,6900.0
2012-08-30 12:45:00,51.0,51.01,50.96,50.97,12600.0,31.1883,31.1944,31.1638,31.1699,12600.0
2012-08-30 12:50:00,50.96,50.99,50.92,50.92,9200.0,31.1638,31.1822,31.1393,31.1393,9200.0
2012-08-30 12:55:00,50.93,50.97,50.92,50.96,6800.0,31.1455,31.1699,31.1393,31.1638,6800.0
2012-08-30 13:00:00,50.97,51.0,50.97,50.99,15300.0,31.1699,31.1883,31.1699,31.1822,15300.0
2012-08-30 13:05:00,51.0,51.0,50.99,51.0,5800.0,31.1883,31.1883,31.1822,31.1883,5800.0
2012-08-30 13:10:00,51.0,51.0,50.97,51.0,35500.0,31.1883,31.1883,31.1699,31.1883,35500.0
2012-08-30 13:15:00,51.0,51.01,50.97,50.98,130400.0,31.1883,31.1944,31.1699,31.176,130400.0
2012-08-30 13:20:00,50.98,51.04,50.98,51.02,34000.0,31.176,31.2127,31.176,31.2005,34000.0
2012-08-30 13:25:00,51.01,51.04,50.95,51.03,27100.0,31.1944,31.2127,31.1577,31.2066,27100.0
2012-08-30 13:30:00,51.03,51.06,50.97,50.97,14200.0,31.2066,31.225,31.1699,31.1699,14200.0
2012-08-30 13:35:00,50.97,50.98,50.92,50.94,15900.0,31.1699,31.176,31.1393,31.1516,15900.0
2012-08-30 13:40:00,50.94,50.95,50.9,50.91,28600.0,31.1516,31.1577,31.1271,31.1332,28600.0
2012-08-30 13:45:00,50.91,50.94,50.9,50.94,20300.0,31.1332,31.1516,31.1271,31.1516,20300.0
2012-08-30 13:50:00,50.93,50.93,50.91,50.91,11900.0,31.1455,31.1455,31.1332,31.1332,11900.0
2012-08-30 13:55:00,50.92,50.94,50.91,50.94,11200.0,31.1393,31.1516,31.1332,31.1516,11200.0
2012-08-30 14:00:00,50.95,51.0,50.95,51.0,12100.0,31.1577,31.1883,31.1577,31.1883,12100.0
2012-08-30 14:05:00,51.01,51.09,51.0,51.03,29300.0,31.1944,31.2433,31.1883,31.2066,29300.0
2012-08-30 14:10:00,51.03,51.06,51.02,51.04,9400.0,31.2066,31.225,31.2005,31.2127,9400.0
2012-08-30 14:15:00,51.05,51.05,51.02,51.02,11100.0,31.2188,31.2188,31.2005,31.2005,11100.0
2012-08-30 14:20:00,51.03,51.05,51.03,51.04,9200.0,31.2066,31.2188,31.2066,31.2127,9200.0
2012-08-30 14:25:00,51.05,51.05,51.01,51.01,14300.0,31.2188,31.2188,31.1944,31.1944,14300.0
2012-08-30 14:30:00,51.02,51.05,51.02,51.02,16300.0,31.2005,31.2188,31.2005,31.2005,16300.0
2012-08-30 14:35:00,51.02,51.03,51.01,51.02,7300.0,31.2005,31.2066,31.1944,31.2005,7300.0
2012-08-30 14:40:00,51.02,51.04,51.02,51.04,8300.0,31.2005,31.2127,31.2005,31.2127,8300.0
2012-08-30 14:45:00,51.04,51.04,51.01,51.03,16100.0,31.2127,31.2127,31.1944,31.2066,16100.0
2012-08-30 14:50:00,51.02,51.03,51.0,51.01,12600.0,31.2005,31.2066,31.1883,31.1944,12600.0
2012-08-30 14:55:00,51.01,51.04,51.01,51.01,16800.0,31.1944,31.2127,31.1944,31.1944,16800.0
2012-08-30 15:00:00,51.02,51.04,51.01,51.02,22700.0,31.2005,31.2127,31.1944,31.2005,22700.0
2012-08-30 15:05:00,51.02,51.02,51.0,51.01,21300.0,31.2005,31.2005,31.1883,31.1944,21300.0
2012-08-30 15:10:00,51.01,51.02,51.0,51.01,16900.0,31.1944,31.2005,31.1883,31.1944,16900.0
2012-08-30 15:15:00,51.01,51.02,51.0,51.01,15900.0,31.1944,31.2005,31.1883,31.1944,15900.0
2012-08-30 15:20:00,51.01,51.02,51.0,51.0,16600.0,31.1944,31.2005,31.1883,31.1883,16600.0
2012-08-30 15:25:00,51.0,51.03,50.99,50.99,48200.0,31.1883,31.2066,31.1822,31.1822,48200.0
2012-08-30 15:30:00,51.0,51.06,51.0,51.03,59600.0,31.1883,31.225,31.1883,31.2066,59600.0
2012-08-30 15:35:00,51.04,51.04,51.02,51.02,27100.0,31.2127,31.2127,31.2005,31.2005,27100.0
2012-08-30 15:40:00,51.02,51.05,51.01,51.01,48300.0,31.2005,31.2188,31.1944,31.1944,48300.0
2012-08-30 15:45:00,51.01,51.01,50.94,50.98,35200.0,31.1944,31.1944,31.1516,31.176,35200.0
2012-08-30 15:50:00,50.97,50.98,50.87,50.93,95100.0,31.1699,31.176,31.1088,31.1455,95100.0
2012-08-30 15:55:00,50.92,50.95,50.88,50.89,117600.0,31.1393,31.1577,31.1149,31.121,117600.0
2012-08-31 09:30:00,51.38,51.66,51.16,51.41,41000.0,31.4207,31.5919,31.2861,31.439,41000.0
2012-08-31 09:35:00,51.42,51.69,51.42,51.61,18000.0,31.4451,31.6102,31.4451,31.5613,18000.0
2012-08-31 09:40:00,51.6,51.63,51.31,51.37,34100.0,31.5552,31.5735,31.3778,31.4145,34100.0
2012-08-31 09:45:00,51.38,51.39,51.1,51.1,33400.0,31.4207,31.4268,31.2494,31.2494,33400.0
2012-08-31 09:50:00,51.11,51.34,50.99,51.27,39100.0,31.2555,31.3962,31.1822,31.3534,39100.0
2012-08-31 09:55:00,51.31,51.38,51.25,51.25,12400.0,31.3778,31.4207,31.3412,31.3412,12400.0
2012-08-31 10:00:00,51.25,51.29,51.05,51.13,60300.0,31.3412,31.3656,31.2188,31.2678,60300.0
2012-08-31 10:05:00,51.15,51.15,50.72,50.82,47700.0,31.28,31.28,31.017,31.0782,47700.0
2012-08-31 10:10:00,50.8,51.14,50.78,51.14,18600.0,31.066,31.2739,31.0537,31.2739,18600.0
2012-08-31 10:15:00,51.14,51.31,51.05,51.28,31900.0,31.2739,31.3778,31.2188,31.3595,31900.0
2012-08-31 10:20:00,51.28,51.35,51.26,51.28,34500.0,31.3595,31.4023,31.3473,31.3595,34500.0
2012-08-31 10:25:00,51.27,51.31,51.17,51.18,22800.0,31.3534,31.3778,31.2922,31.2983,22800.0
2012-08-31 10:30:00,51.19,51.21,51.08,51.21,25200.0,31.3045,31.3167,31.2372,31.3167,25200.0
2012-08-31 10:35:00,51.22,51.26,51.06,51.06,38900.0,31.3228,31.3473,31.225,31.225,38900.0
2012-08-31 10:40:00,51.08,51.18,51.07,51.14,24000.0,31.2372,31.2983,31.2311,31.2739,24000.0
2012-08-31 10:45:00,51.14,51.19,51.07,51.14,30000.0,31.2739,31.3045,31.2311,31.2739,30000.0
2012-08-31 10:50:00,51.14,51.17,51.06,51.15,14000.0,31.2739,31.2922,31.225,31.28,14000.0
2012-08-31 10:55:00,51.15,51.29,51.11,51.29,38700.0,31.28,31.3656,31.2555,31.3656,38700.0
2012-08-31 11:00:00,51.28,51.52,51.28,51.5,16100.0,31.3595,31.5063,31.3595,31.494,16100.0
2012-08-31 11:05:00,51.48,51.49,51.41,51.44,11200.0,31.4818,31.4879,31.439,31.4573,11200.0
2012-08-31 11:10:00,51.46,51.54,51.45,51.52,14600.0,31.4696,31.5185,31.4635,31.5063,14600.0
2012-08-31 11:15:00,51.52,51.58,51.5,51.57,14300.0,31.5063,31.543,31.494,31.5368,14300.0
2012-08-31 11:20:00,51.58,51.67,51.57,51.62,16400.0,31.543,31.598,31.5368,31.5674,16400.0
2012-08-31 11:25:00,51.64,51.64,51.51,51.51,23500.0,31.5797,31.5797,31.5002,31.5002,23500.0
2012-08-31 11:30:00,51.53,51.58,51.41,51.44,40700.0,31.5124,31.543,31.439,31.4573,40700.0
2012-08-31 11:35:00,51.44,51.49,51.44,51.46,6400.0,31.4573,31.4879,31.4573,31.4696,6400.0
2012-08-31 11:40:00,51.46,51.48,51.39,51.4,15800.0,31.4696,31.4818,31.4268,31.4329,15800.0
2012-08-31 11:45:00,51.4,51.4,51.36,51.37,7700.0,31.4329,31.4329,31.4084,31.4145,7700.0
2012-08-31 11:50:00,51.38,51.44,51.37,51.43,13600.0,31.4207,31.4573,31.4145,31.4512,13600.0
2012-08-31 11:55:00,51.43,51.43,51.36,51.37,11900.0,31.4512,31.4512,31.4084,31.4145,11900.0
2012-08-31 12:00:00,51.38,51.41,51.36,51.36,6300.0,31.4207,31.439,31.4084,31.4084,6300.0
2012-08-31 12:05:00,51.34,51.36,51.2,51.2,11300.0,31.3962,31.4084,31.3106,31.3106,11300.0
2012-08-31 12:10:00,51.21,51.21,51.01,51.05,32200.0,31.3167,31.3167,31.1944,31.2188,32200.0
2012-08-31 12:15:00,51.05,51.19,51.05,51.17,9900.0,31.2188,31.3045,31.2188,31.2922,9900.0
2012-08-31 12:20:00,51.17,51.26,51.14,51.23,7800.0,31.2922,31.3473,31.2739,31.3289,7800.0
2012-08-31 12:25:00,51.21,51.22,51.17,51.17,9100.0,31.3167,31.3228,31.2922,31.2922,9100.0
2012-08-31 12:30:00,51.16,51.2,51.1,51.17,20200.0,31.2861,31.3106,31.2494,31.2922,20200.0
2012-08-31 12:35:00,51.18,51.18,51.13,51.13,5700.0,31.2983,31.2983,31.2678,31.2678,5700.0
2012-08-31 12:40:00,51.13,51.19,51.13,51.17,7700.0,31.2678,31.3045,31.2678,31.2922,7700.0
2012-08-31 12:45:00,51.16,51.16,51.11,51.12,13600.0,31.2861,31.2861,31.2555,31.2617,13600.0
2012-08-31 12:50:00,51.12,51.17,51.09,51.17,8400.0,31.2617,31.2922,31.2433,31.2922,8400.0
2012-08-31 12:55:00,51.16,51.2,51.14,51.16,8900.0,31.2861,31.3106,31.2739,31.2861,8900.0
2012-08-31 13:00:00,51.16,51.17,51.11,51.13,6000.0,31.2861,31.2922,31.2555,31.2678,6000.0
2012-08-31 13:05:00,51.13,51.13,51.06,51.06,9200.0,31.2678,31.2678,31.225,31.225,9200.0
2012-08-31 13:10:00,51.06,51.06,50.9,50.94,25000.0,31.225,31.225,31.1271,31.1516,25000.0
2012-08-31 13:15:00,50.94,51.01,50.94,50.99,10600.0,31.1516,31.1944,31.1516,31.1822,10600.0
2012-08-31 13:20:00,50.99,51.02,50.97,51.01,8700.0,31.1822,31.2005,31.1699,31.1944,8700.0
2012-08-31 13:25:00,51.01,51.03,50.98,50.98,8700.0,31.1944,31.2066,31.176,31.176,8700.0
2012-08-31 13:30:00,50.98,51.03,50.97,51.0,9400.0,31.176,31.2066,31.1699,31.1883,9400.0
2012-08-31 13:35:00,51.01,51.04,50.98,51.0,6500.0,31.1944,31.2127,31.176,31.1883,6500.0
2012-08-31 13:40:00,50.99,51.06,50.99,51.05,6900.0,31.1822,31.225,31.1822,31.2188,6900.0
2012-08-31 13:45:00,51.06,51.09,51.06,51.09,5100.0,31.225,31.2433,31.225,31.2433,5100.0
2012-08-31 13:50:00,51.09,51.18,51.08,51.17,8400.0,31.2433,31.2983,31.2372,31.2922,8400.0
2012-08-31 13:55:00,51.17,51.17,51.11,51.11,4800.0,31.2922,31.2922,31.2555,31.2555,4800.0
2012-08-31 14:00:00,51.12,51.19,51.12,51.15,10600.0,31.2617,31.3045,31.2617,31.28,10600.0
2012-08-31 14:05:00,51.15,51.17,51.12,51.17,6500.0,31.28,31.2922,31.2617,31.2922,6500.0
2012-08-31 14:10:00,51.18,51.18,51.12,51.12,8000.0,31.2983,31.2983,31.2617,31.2617,8000.0
2012-08-31 14:15:00,51.12,51.24,51.11,51.24,15100.0,31.2617,31.335,31.2555,31.335,15100.0
2012-08-31 14:20:00,51.26,51.28,51.21,51.25,9000.0,31.3473,31.3595,31.3167,31.3412,9000.0
2012-08-31 14:25:00,51.25,51.29,51.21,51.29,10100.0,31.3412,31.3656,31.3167,31.3656,10100.0
2012-08-31 14:30:00,51.29,51.32,51.26,51.27,10500.0,31.3656,31.384,31.3473,31.3534,10500.0
2012-08-31 14:35:00,51.27,51.27,51.24,51.26,8000.0,31.3534,31.3534,31.335,31.3473,8000.0
2012-08-31 14:40:00,51.26,51.27,51.24,51.26,8600.0,31.3473,31.3534,31.335,31.3473,8600.0
2012-08-31 14:45:00,51.27,51.3,51.25,51.3,13100.0,31.3534,31.3717,31.3412,31.3717,13100.0
2012-08-31 14:50:00,51.3,51.3,51.25,51.25,9100.0,31.3717,31.3717,31.3412,31.3412,9100.0
2012-08-31 14:55:00,51.26,51.26,51.24,51.26,10600.0,31.3473,31.3473,31.335,31.3473,10600.0
2012-08-31 15:00:00,51.26,51.27,51.15,51.16,17100.0,31.3473,31.3534,31.28,31.2861,17100.0
2012-08-31 15:05:00,51.18,51.18,51.11,51.12,12600.0,31.2983,31.2983,31.2555,31.2617,12600.0
2012-08-31 15:10:00,51.11,51.12,51.05,51.06,14600.0,31.2555,31.2617,31.2188,31.225,14600.0
2012-08-31 15:15:00,51.06,51.16,51.05,51.15,18800.0,31.225,31.2861,31.2188,31.28,18800.0
2012-08-31 15:20:00,51.14,51.18,51.14,51.17,13300.0,31.2739,31.2983,31.2739,31.2922,13300.0
2012-08-31 15:25:00,51.17,51.18,51.16,51.16,17400.0,31.2922,31.2983,31.2861,31.2861,17400.0
2012-08-31 15:30:00,51.15,51.17,51.08,51.12,24700.0,31.28,31.2922,31.2372,31.2617,24700.0
2012-08-31 15:35:00,51.11,51.21,51.11,51.2,19100.0,31.2555,31.3167,31.2555,31.3106,19100.0
2012-08-31 15:40:00,51.2,51.25,51.15,51.23,37800.0,31.3106,31.3412,31.28,31.3289,37800.0
2012-08-31 15:45:00,51.23,51.27,51.23,51.27,32900.0,31.3289,31.3534,31.3289,31.3534,32900.0
2012-08-31 15:50:00,51.27,51.39,51.26,51.38,62700.0,31.3534,31.4268,31.3473,31.4207,62700.0
2012-08-31 15:55:00,51.38,51.43,51.3,51.31,96200.0,31.4207,31.4512,31.3717,31.3778,96200.0
2012-09-04 09:30:00,51.27,51.4,50.93,51.38,59400.0,31.3534,31.4329,31.1455,31.4207,59400.0
2012-09-04 09:35:00,51.41,51.45,51.31,51.33,50100.0,31.439,31.4635,31.3778,31.3901,50100.0
2012-09-04 09:40:00,51.33,51.38,51.21,51.21,34000.0,31.3901,31.4207,31.3167,31.3167,34000.0
2012-09-04 09:45:00,51.19,51.42,51.15,51.41,28500.0,31.3045,31.4451,31.28,31.439,28500.0
2012-09-04 09:50:00,51.43,51.51,51.39,51.51,21200.0,31.4512,31.5002,31.4268,31.5002,21200.0
2012-09-04 09:55:00,51.54,51.56,51.52,51.54,16800.0,31.5185,31.5307,31.5063,31.5185,16800.0
2012-09-04 10:00:00,51.52,51.53,51.38,51.46,23400.0,31.5063,31.5124,31.4207,31.4696,23400.0
2012-09-04 10:05:00,51.47,51.52,51.3,51.31,37500.0,31.4757,31.5063,31.3717,31.3778,37500.0
2012-09-04 10:10:00,51.29,51.36,51.24,51.35,43900.0,31.3656,31.4084,31.335,31.4023,43900.0
2012-09-04 10:15:00,51.35,51.41,51.35,51.4,21700.0,31.4023,31.439,31.4023,31.4329,21700.0
2012-09-04 10:20:00,51.41,51.48,51.37,51.47,16700.0,31.439,31.4818,31.4145,31.4757,16700.0
2012-09-04 10:25:00,51.48,51.5,51.39,51.39,15300.0,31.4818,31.494,31.4268,31.4268,15300.0
2012-09-04 10:30:00,51.38,51.38,51.27,51.3,53600.0,31.4207,31.4207,31.3534,31.3717,53600.0
2012-09-04 10:35:00,51.3,51.38,51.29,51.34,48000.0,31.3717,31.4207,31.3656,31.3962,48000.0
2012-09-04 10:40:00,51.35,51.4,51.32,51.33,17000.0,31.4023,31.4329,31.384,31.3901,17000.0
2012-09-04 10:45:00,51.33,51.38,51.3,51.34,23700.0,31.3901,31.4207,31.3717,31.3962,23700.0
2012-09-04 10:50:00,51.35,51.41,51.35,51.38,16000.0,31.4023,31.439,31.4023,31.4207,16000.0
2012-09-04 10:55:00,51.39,51.4,51.25,51.35,64600.0,31.4268,31.4329,31.3412,31.4023,64600.0
2012-09-04 11:00:00,51.35,51.44,51.35,51.41,23600.0,31.4023,31.4573,31.4023,31.439,23600.0
2012-09-04 11:05:00,51.41,51.43,51.4,51.41,14400.0,31.439,31.4512,31.4329,31.439,14400.0
2012-09-04 11:10:00,51.42,51.47,51.37,51.45,15300.0,31.4451,31.4757,31.4145,31.4635,15300.0
2012-09-04 11:15:00,51.44,51.45,51.38,51.42,14200.0,31.4573,31.4635,31.4207,31.4451,14200.0
2012-09-04 11:20:00,51.44,51.49,51.41,51.47,19500.0,31.4573,31.4879,31.439,31.4757,19500.0
2012-09-04 11:25:00,51.47,51.53,51.45,51.53,36500.0,31.4757,31.5124,31.4635,31.5124,36500.0
2012-09-04 11:30:00,51.54,51.56,51.5,51.53,38900.0,31.5185,31.5307,31.494,31.5124,38900.0
2012-09-04 11:35:00,51.53,51.58,51.52,51.58,26200.0,31.5124,31.543,31.5063,31.543,26200.0
2012-09-04 11:40:00,51.57,51.58,51.52,51.52,21200.0,31.5368,31.543,31.5063,31.5063,21200.0
2012-09-04 11:45:00,51.52,51.56,51.47,51.56,21600.0,31.5063,31.5307,31.4757,31.5307,21600.0
2012-09-04 11:50:00,51.57,51.61,51.56,51.6,21200.0,31.5368,31.5613,31.5307,31.5552,21200.0
2012-09-04 11:55:00,51.61,51.68,51.61,51.62,15400.0,31.5613,31.6041,31.5613,31.5674,15400.0
2012-09-04 12:00:00,51.63,51.63,51.51,51.54,36600.0,31.5735,31.5735,31.5002,31.5185,36600.0
2012-09-04 12:05:00,51.54,51.57,51.51,51.55,12100.0,31.5185,31.5368,31.5002,31.5246,12100.0
2012-09-04 12:10:00,51.55,51.58,51.54,51.57,7700.0,31.5246,31.543,31.5185,31.5368,7700.0
2012-09-04 12:15:00,51.57,51.59,51.5,51.5,10600.0,31.5368,31.5491,31.494,31.494,10600.0
2012-09-04 12:20:00,51.5,51.5,51.47,51.5,16400.0,31.494,31.494,31.4757,31.494,16400.0
2012-09-04 12:25:00,51.5,51.54,51.5,51.54,11000.0,31.494,31.5185,31.494,31.5185,11000.0
2012-09-04 12:30:00,51.54,51.55,51.52,51.54,9400.0,31.5185,31.5246,31.5063,31.5185,9400.0
2012-09-04 12:35:00,51.54,51.56,51.51,51.55,8500.0,31.5185,31.5307,31.5002,31.5246,8500.0
2012-09-04 12:40:00,51.55,51.63,51.55,51.62,10100.0,31.5246,31.5735,31.5246,31.5674,10100.0
2012-09-04 12:45:00,51.61,51.65,51.6,51.61,17100.0,31.5613,31.5858,31.5552,31.5613,17100.0
2012-09-04 12:50:00,51.61,51.63,51.58,51.6,27600.0,31.5613,31.5735,31.543,31.5552,27600.0
2012-09-04 12:55:00,51.6,51.62,51.57,51.59,27600.0,31.5552,31.5674,31.5368,31.5491,27600.0
2012-09-04 13:00:00,51.6,51.6,51.55,51.58,17000.0,31.5552,31.5552,31.5246,31.543,17000.0
2012-09-04 13:05:00,51.59,51.6,51.55,51.55,12100.0,31.5491,31.5552,31.5246,31.5246,12100.0
2012-09-04 13:10:00,51.55,51.56,51.51,51.54,11500.0,31.5246,31.5307,31.5002,31.5185,11500.0
2012-09-04 13:15:00,51.54,51.64,51.54,51.64,11400.0,31.5185,31.5797,31.5185,31.5797,11400.0
2012-09-04 13:20:00,51.64,51.64,51.62,51.64,6100.0,31.5797,31.5797,31.5674,31.5797,6100.0
2012-09-04 13:25:00,51.65,51.67,51.64,51.66,19500.0,31.5858,31.598,31.5797,31.5919,19500.0
2012-09-04 13:30:00,51.65,51.68,51.64,51.66,17300.0,31.5858,31.6041,31.5797,31.5919,17300.0
2012-09-04 13:35:00,51.64,51.7,51.64,51.69,13500.0,31.5797,31.6163,31.5797,31.6102,13500.0
2012-09-04 13:40:00,51.7,51.71,51.68,51.7,14500.0,31.6163,31.6225,31.6041,31.6163,14500.0
2012-09-04 13:45:00,51.7,51.7,51.67,51.69,10800.0,31.6163,31.6163,31.598,31.6102,10800.0
2012-09-04 13:50:00,51.68,51.74,51.68,51.74,17600.0,31.6041,31.6408,31.6041,31.6408,17600.0
2012-09-04 13:55:00,51.73,51.75,51.73,51.74,12700.0,31.6347,31.6469,31.6347,31.6408,12700.0
2012-09-04 14:00:00,51.75,51.75,51.72,51.74,15600.0,31.6469,31.6469,31.6286,31.6408,15600.0
2012-09-04 14:05:00,51.74,51.86,51.73,51.86,19100.0,31.6408,31.7142,31.6347,31.7142,19100.0
2012-09-04 14:10:00,51.87,51.9,51.86,51.88,18800.0,31.7203,31.7387,31.7142,31.7264,18800.0
2012-09-04 14:15:00,51.88,51.95,51.87,51.95,14300.0,31.7264,31.7692,31.7203,31.7692,14300.0
2012-09-04 14:20:00,51.95,51.97,51.94,51.97,20800.0,31.7692,31.7815,31.7631,31.7815,20800.0
2012-09-04 14:25:00,51.98,52.07,51.98,52.06,22000.0,31.7876,31.8426,31.7876,31.8365,22000.0
2012-09-04 14:30:00,52.06,52.19,52.05,52.18,30600.0,31.8365,31.916,31.8304,31.9099,30600.0
2012-09-04 14:35:00,52.19,52.34,52.19,52.28,57100.0,31.916,32.0077,31.916,31.971,57100.0
2012-09-04 14:40:00,52.28,52.3,52.22,52.27,23300.0,31.971,31.9833,31.9343,31.9649,23300.0
2012-09-04 14:45:00,52.27,52.29,52.22,52.24,43500.0,31.9649,31.9772,31.9343,31.9466,43500.0
2012-09-04 14:50:00,52.24,52.24,52.2,52.21,20900.0,31.9466,31.9466,31.9221,31.9282,20900.0
2012-09-04 14:55:00,52.21,52.25,52.19,52.22,25300.0,31.9282,31.9527,31.916,31.9343,25300.0
2012-09-04 15:00:00,52.23,52.24,52.2,52.21,22300.0,31.9405,31.9466,31.9221,31.9282,22300.0
2012-09-04 15:05:00,52.22,52.23,52.14,52.18,36900.0,31.9343,31.9405,31.8854,31.9099,36900.0
2012-09-04 15:10:00,52.19,52.21,52.17,52.2,26000.0,31.916,31.9282,31.9038,31.9221,26000.0
2012-09-04 15:15:00,52.19,52.28,52.18,52.23,36100.0,31.916,31.971,31.9099,31.9405,36100.0
2012-09-04 15:20:00,52.24,52.25,52.22,52.24,41900.0,31.9466,31.9527,31.9343,31.9466,41900.0
2012-09-04 15:25:00,52.23,52.31,52.22,52.31,37300.0,31.9405,31.9894,31.9343,31.9894,37300.0
2012-09-04 15:30:00,52.32,52.32,52.2,52.21,33400.0,31.9955,31.9955,31.9221,31.9282,33400.0
2012-09-04 15:35:00,52.21,52.22,52.09,52.09,29300.0,31.9282,31.9343,31.8548,31.8548,29300.0
2012-09-04 15:40:00,52.09,52.16,52.09,52.12,41200.0,31.8548,31.8977,31.8548,31.8732,41200.0
2012-09-04 15:45:00,52.12,52.16,52.08,52.14,33800.0,31.8732,31.8977,31.8487,31.8854,33800.0
2012-09-04 15:50:00,52.14,52.16,52.14,52.15,50100.0,31.8854,31.8977,31.8854,31.8915,50100.0
2012-09-04 15:55:00,52.15,52.15,52.09,52.11,80100.0,31.8915,31.8915,31.8548,31.8671,80100.0
2012-09-05 09:30:00,51.42,52.2,51.38,51.69,44200.0,31.4451,31.9221,31.4207,31.6102,44200.0
2012-09-05 09:35:00,51.67,51.68,51.55,51.59,27600.0,31.598,31.6041,31.5246,31.5491,27600.0
2012-09-05 09:40:00,51.56,51.59,51.24,51.42,42400.0,31.5307,31.5491,31.335,31.4451,42400.0
2012-09-05 09:45:00,51.43,51.56,51.35,51.53,16300.0,31.4512,31.5307,31.4023,31.5124,16300.0
2012-09-05 09:50:00,51.51,51.51,51.33,51.38,22500.0,31.5002,31.5002,31.3901,31.4207,22500.0
2012-09-05 09:55:00,51.39,51.74,51.39,51.7,34400.0,31.4268,31.6408,31.4268,31.6163,34400.0
2012-09-05 10:00:00,51.7,51.93,51.68,51.74,32700.0,31.6163,31.757,31.6041,31.6408,32700.0
2012-09-05 10:05:00,51.74,51.87,51.68,51.8,21100.0,31.6408,31.7203,31.6041,31.6775,21100.0
2012-09-05 10:10:00,51.82,52.05,51.82,52.0,32500.0,31.6897,31.8304,31.6897,31.7998,32500.0
2012-09-05 10:15:00,52.02,52.06,51.94,51.95,14100.0,31.812,31.8365,31.7631,31.7692,14100.0
2012-09-05 10:20:00,51.91,51.95,51.87,51.88,8800.0,31.7448,31.7692,31.7203,31.7264,8800.0
2012-09-05 10:25:00,51.89,51.98,51.89,51.89,17200.0,31.7325,31.7876,31.7325,31.7325,17200.0
2012-09-05 10:30:00,51.91,52.02,51.87,51.87,24100.0,31.7448,31.812,31.7203,31.7203,24100.0
2012-09-05 10:35:00,51.88,51.9,51.77,51.8,25400.0,31.7264,31.7387,31.6592,31.6775,25400.0
2012-09-05 10:40:00,51.8,51.83,51.77,51.82,10100.0,31.6775,31.6958,31.6592,31.6897,10100.0
2012-09-05 10:45:00,51.83,51.85,51.52,51.52,22700.0,31.6958,31.7081,31.5063,31.5063,22700.0
2012-09-05 10:50:00,51.53,51.56,51.47,51.51,14100.0,31.5124,31.5307,31.4757,31.5002,14100.0
2012-09-05 10:55:00,51.52,51.57,51.41,51.41,20400.0,31.5063,31.5368,31.439,31.439,20400.0
2012-09-05 11:00:00,51.4,51.42,51.3,51.42,14500.0,31.4329,31.4451,31.3717,31.4451,14500.0
2012-09-05 11:05:00,51.42,51.57,51.41,51.55,13900.0,31.4451,31.5368,31.439,31.5246,13900.0
2012-09-05 11:10:00,51.56,51.63,51.54,51.63,11000.0,31.5307,31.5735,31.5185,31.5735,11000.0
2012-09-05 11:15:00,51.63,51.64,51.5,51.6,10000.0,31.5735,31.5797,31.494,31.5552,10000.0
2012-09-05 11:20:00,51.6,51.67,51.6,51.62,11300.0,31.5552,31.598,31.5552,31.5674,11300.0
2012-09-05 11:25:00,51.63,51.75,51.62,51.74,54900.0,31.5735,31.6469,31.5674,31.6408,54900.0
2012-09-05 11:30:00,51.72,51.81,51.69,51.69,13900.0,31.6286,31.6836,31.6102,31.6102,13900.0
2012-09-05 11:35:00,51.69,51.75,51.65,51.66,16700.0,31.6102,31.6469,31.5858,31.5919,16700.0
2012-09-05 11:40:00,51.67,51.7,51.66,51.7,7300.0,31.598,31.6163,31.5919,31.6163,7300.0
2012-09-05 11:45:00,51.7,51.7,51.52,51.53,11700.0,31.6163,31.6163,31.5063,31.5124,11700.0
2012-09-05 11:50:00,51.55,51.56,51.47,51.48,15400.0,31.5246,31.5307,31.4757,31.4818,15400.0
2012-09-05 11:55:00,51.48,51.49,51.41,51.47,15700.0,31.4818,31.4879,31.439,31.4757,15700.0
2012-09-05 12:00:00,51.47,51.5,51.47,51.48,10400.0,31.4757,31.494,31.4757,31.4818,10400.0
2012-09-05 12:05:00,51.47,51.57,51.46,51.56,14200.0,31.4757,31.5368,31.4696,31.5307,14200.0
2012-09-05 12:10:00,51.56,51.61,51.56,51.6,12100.0,31.5307,31.5613,31.5307,31.5552,12100.0
2012-09-05 12:15:00,51.6,51.6,51.53,51.56,11700.0,31.5552,31.5552,31.5124,31.5307,11700.0
2012-09-05 12:20:00,51.55,51.57,51.52,51.53,9000.0,31.5246,31.5368,31.5063,31.5124,9000.0
2012-09-05 12:25:00,51.53,51.53,51.5,51.51,8300.0,31.5124,31.5124,31.494,31.5002,8300.0
2012-09-05 12:30:00,51.51,51.54,51.5,51.54,7000.0,31.5002,31.5185,31.494,31.5185,7000.0
2012-09-05 12:35:00,51.54,51.58,51.53,51.57,6700.0,31.5185,31.543,31.5124,31.5368,6700.0
2012-09-05 12:40:00,51.58,51.58,51.56,51.57,9100.0,31.543,31.543,31.5307,31.5368,9100.0
2012-09-05 12:45:00,51.57,51.57,51.53,51.54,15500.0,31.5368,31.5368,31.5124,31.5185,15500.0
2012-09-05 12:50:00,51.54,51.56,51.53,51.54,7800.0,31.5185,31.5307,31.5124,31.5185,7800.0
2012-09-05 12:55:00,51.54,51.55,51.51,51.51,9700.0,31.5185,31.5246,31.5002,31.5002,9700.0
2012-09-05 13:00:00,51.5,51.58,51.5,51.58,34800.0,31.494,31.543,31.494,31.543,34800.0
2012-09-05 13:05:00,51.59,51.59,51.54,51.54,7300.0,31.5491,31.5491,31.5185,31.5185,7300.0
2012-09-05 13:10:00,51.55,51.57,51.52,51.55,4500.0,31.5246,31.5368,31.5063,31.5246,4500.0
2012-09-05 13:15:00,51.56,51.58,51.54,51.57,5600.0,31.5307,31.543,31.5185,31.5368,5600.0
2012-09-05 13:20:00,51.56,51.56,51.51,51.55,9000.0,31.5307,31.5307,31.5002,31.5246,9000.0
2012-09-05 13:25:00,51.55,51.56,51.49,51.49,4400.0,31.5246,31.5307,31.4879,31.4879,4400.0
2012-09-05 13:30:00,51.49,51.49,51.37,51.39,12300.0,31.4879,31.4879,31.4145,31.4268,12300.0
2012-09-05 13:35:00,51.38,51.38,51.32,51.33,16600.0,31.4207,31.4207,31.384,31.3901,16600.0
2012-09-05 13:40:00,51.32,51.33,51.3,51.31,6100.0,31.384,31.3901,31.3717,31.3778,6100.0
2012-09-05 13:45:00,51.29,51.3,51.23,51.3,19500.0,31.3656,31.3717,31.3289,31.3717,19500.0
2012-09-05 13:50:00,51.31,51.36,51.29,51.31,11900.0,31.3778,31.4084,31.3656,31.3778,11900.0
2012-09-05 13:55:00,51.31,51.34,51.28,51.32,13400.0,31.3778,31.3962,31.3595,31.384,13400.0
2012-09-05 14:00:00,51.32,51.36,51.32,51.34,10600.0,31.384,31.4084,31.384,31.3962,10600.0
2012-09-05 14:05:00,51.36,51.41,51.35,51.41,5000.0,31.4084,31.439,31.4023,31.439,5000.0
2012-09-05 14:10:00,51.41,51.42,51.38,51.38,9700.0,31.439,31.4451,31.4207,31.4207,9700.0
2012-09-05 14:15:00,51.37,51.43,51.36,51.38,6800.0,31.4145,31.4512,31.4084,31.4207,6800.0
2012-09-05 14:20:00,51.38,51.47,51.38,51.47,7900.0,31.4207,31.4757,31.4207,31.4757,7900.0
2012-09-05 14:25:00,51.47,51.49,51.44,51.45,7100.0,31.4757,31.4879,31.4573,31.4635,7100.0
2012-09-05 14:30:00,51.44,51.48,51.42,51.48,14600.0,31.4573,31.4818,31.4451,31.4818,14600.0
2012-09-05 14:35:00,51.48,51.49,51.45,51.45,36800.0,31.4818,31.4879,31.4635,31.4635,36800.0
2012-09-05 14:40:00,51.46,51.51,51.44,51.51,15400.0,31.4696,31.5002,31.4573,31.5002,15400.0
2012-09-05 14:45:00,51.51,51.51,51.39,51.39,11800.0,31.5002,31.5002,31.4268,31.4268,11800.0
2012-09-05 14:50:00,51.38,51.42,51.37,51.4,6600.0,31.4207,31.4451,31.4145,31.4329,6600.0
2012-09-05 14:55:00,51.42,51.45,51.36,51.38,11100.0,31.4451,31.4635,31.4084,31.4207,11100.0
2012-09-05 15:00:00,51.39,51.41,51.37,51.37,11400.0,31.4268,31.439,31.4145,31.4145,11400.0
2012-09-05 15:05:00,51.36,51.36,51.29,51.34,16400.0,31.4084,31.4084,31.3656,31.3962,16400.0
2012-09-05 15:10:00,51.35,51.35,51.27,51.29,23600.0,31.4023,31.4023,31.3534,31.3656,23600.0
2012-09-05 15:15:00,51.29,51.35,51.25,51.35,33300.0,31.3656,31.4023,31.3412,31.4023,33300.0
2012-09-05 15:20:00,51.36,51.38,51.32,51.33,12900.0,31.4084,31.4207,31.384,31.3901,12900.0
2012-09-05 15:25:00,51.34,51.35,51.31,51.32,11700.0,31.3962,31.4023,31.3778,31.384,11700.0
2012-09-05 15:30:00,51.32,51.36,51.28,51.36,28900.0,31.384,31.4084,31.3595,31.4084,28900.0
2012-09-05 15:35:00,51.36,51.37,51.25,51.3,60100.0,31.4084,31.4145,31.3412,31.3717,60100.0
2012-09-05 15:40:00,51.3,51.31,51.26,51.27,26000.0,31.3717,31.3778,31.3473,31.3534,26000.0
2012-09-05 15:45:00,51.27,51.27,51.12,51.18,61900.0,31.3534,31.3534,31.2617,31.2983,61900.0
2012-09-05 15:50:00,51.16,51.17,51.07,51.13,116100.0,31.2861,31.2922,31.2311,31.2678,116100.0
2012-09-05 15:55:00,51.14,51.2,51.11,51.16,142800.0,31.2739,31.3106,31.2555,31.2861,142800.0
2012-09-06 09:30:00,51.6,52.0,51.52,51.83,36100.0,31.5552,31.7998,31.5063,31.6958,36100.0
2012-09-06 09:35:00,51.81,51.9,51.75,51.87,14500.0,31.6836,31.7387,31.6469,31.7203,14500.0
2012-09-06 09:40:00,51.87,51.91,51.73,51.79,24800.0,31.7203,31.7448,31.6347,31.6714,24800.0
2012-09-06 09:45:00,51.77,51.82,51.7,51.79,18100.0,31.6592,31.6897,31.6163,31.6714,18100.0
2012-09-06 09:50:00,51.8,51.86,51.74,51.76,44400.0,31.6775,31.7142,31.6408,31.653,44400.0
2012-09-06 09:55:00,51.74,51.86,51.74,51.81,23300.0,31.6408,31.7142,31.6408,31.6836,23300.0
2012-09-06 10:00:00,51.84,52.0,51.82,51.91,50300.0,31.702,31.7998,31.6897,31.7448,50300.0
2012-09-06 10:05:00,51.93,51.96,51.83,51.86,21200.0,31.757,31.7753,31.6958,31.7142,21200.0
2012-09-06 10:10:00,51.85,51.95,51.85,51.95,15900.0,31.7081,31.7692,31.7081,31.7692,15900.0
2012-09-06 10:15:00,51.98,52.04,51.95,51.97,19200.0,31.7876,31.8243,31.7692,31.7815,19200.0
2012-09-06 10:20:00,51.97,52.04,51.91,51.99,16200.0,31.7815,31.8243,31.7448,31.7937,16200.0
2012-09-06 10:25:00,51.99,52.02,51.97,51.98,17700.0,31.7937,31.812,31.7815,31.7876,17700.0
2012-09-06 10:30:00,51.99,52.06,51.94,51.97,25400.0,31.7937,31.8365,31.7631,31.7815,25400.0
2012-09-06 10:35:00,51.99,52.04,51.95,51.99,29400.0,31.7937,31.8243,31.7692,31.7937,29400.0
2012-09-06 10:40:00,51.98,52.01,51.98,52.0,5300.0,31.7876,31.8059,31.7876,31.7998,5300.0
2012-09-06 10:45:00,52.0,52.06,51.98,51.99,23000.0,31.7998,31.8365,31.7876,31.7937,23000.0
2012-09-06 10:50:00,51.99,52.03,51.95,51.96,13100.0,31.7937,31.8182,31.7692,31.7753,13100.0
2012-09-06 10:55:00,51.95,51.98,51.91,51.96,19500.0,31.7692,31.7876,31.7448,31.7753,19500.0
2012-09-06 11:00:00,51.96,52.0,51.86,51.86,22100.0,31.7753,31.7998,31.7142,31.7142,22100.0
2012-09-06 11:05:00,51.85,51.87,51.82,51.83,17300.0,31.7081,31.7203,31.6897,31.6958,17300.0
2012-09-06 11:10:00,51.84,51.91,51.84,51.89,14700.0,31.702,31.7448,31.702,31.7325,14700.0
2012-09-06 11:15:00,51.91,51.96,51.89,51.89,14100.0,31.7448,31.7753,31.7325,31.7325,14100.0
2012-09-06 11:20:00,51.91,51.98,51.91,51.95,14900.0,31.7448,31.7876,31.7448,31.7692,14900.0
2012-09-06 11:25:00,51.96,51.96,51.92,51.96,10300.0,31.7753,31.7753,31.7509,31.7753,10300.0
2012-09-06 11:30:00,51.95,51.99,51.94,51.96,23500.0,31.7692,31.7937,31.7631,31.7753,23500.0
2012-09-06 11:35:00,51.98,52.09,51.97,52.03,16400.0,31.7876,31.8548,31.7815,31.8182,16400.0
2012-09-06 11:40:00,52.04,52.14,52.02,52.14,12500.0,31.8243,31.8854,31.812,31.8854,12500.0
2012-09-06 11:45:00,52.13,52.16,52.09,52.09,38300.0,31.8793,31.8977,31.8548,31.8548,38300.0
2012-09-06 11:50:00,52.1,52.18,52.07,52.17,46500.0,31.861,31.9099,31.8426,31.9038,46500.0
2012-09-06 11:55:00,52.17,52.18,52.1,52.12,28100.0,31.9038,31.9099,31.861,31.8732,28100.0
2012-09-06 12:00:00,52.12,52.17,52.11,52.15,35000.0,31.8732,31.9038,31.8671,31.8915,35000.0
2012-09-06 12:05:00,52.15,52.24,52.14,52.21,17800.0,31.8915,31.9466,31.8854,31.9282,17800.0
2012-09-06 12:10:00,52.22,52.3,52.2,52.3,10400.0,31.9343,31.9833,31.9221,31.9833,10400.0
2012-09-06 12:15:00,52.32,52.34,52.26,52.29,8100.0,31.9955,32.0077,31.9588,31.9772,8100.0
2012-09-06 12:20:00,52.28,52.29,52.21,52.24,12900.0,31.971,31.9772,31.9282,31.9466,12900.0
2012-09-06 12:25:00,52.23,52.23,52.16,52.18,9500.0,31.9405,31.9405,31.8977,31.9099,9500.0
2012-09-06 12:30:00,52.17,52.2,52.15,52.16,21700.0,31.9038,31.9221,31.8915,31.8977,21700.0
2012-09-06 12:35:00,52.16,52.19,52.15,52.18,18900.0,31.8977,31.916,31.8915,31.9099,18900.0
2012-09-06 12:40:00,52.18,52.18,52.1,52.15,26200.0,31.9099,31.9099,31.861,31.8915,26200.0
2012-09-06 12:45:00,52.15,52.2,52.15,52.2,20600.0,31.8915,31.9221,31.8915,31.9221,20600.0
2012-09-06 12:50:00,52.2,52.28,52.18,52.2,35900.0,31.9221,31.971,31.9099,31.9221,35900.0
2012-09-06 12:55:00,52.2,52.22,52.19,52.19,19200.0,31.9221,31.9343,31.916,31.916,19200.0
2012-09-06 13:00:00,52.18,52.24,52.18,52.21,17800.0,31.9099,31.9466,31.9099,31.9282,17800.0
2012-09-06 13:05:00,52.23,52.25,52.21,52.25,5300.0,31.9405,31.9527,31.9282,31.9527,5300.0
2012-09-06 13:10:00,52.24,52.34,52.24,52.34,16200.0,31.9466,32.0077,31.9466,32.0077,16200.0
2012-09-06 13:15:00,52.33,52.38,52.32,52.33,21900.0,32.0016,32.0322,31.9955,32.0016,21900.0
2012-09-06 13:20:00,52.34,52.37,52.33,52.35,11400.0,32.0077,32.0261,32.0016,32.0138,11400.0
2012-09-06 13:25:00,52.34,52.39,52.32,52.38,11000.0,32.0077,32.0383,31.9955,32.0322,11000.0
2012-09-06 13:30:00,52.39,52.41,52.33,52.34,19500.0,32.0383,32.0505,32.0016,32.0077,19500.0
2012-09-06 13:35:00,52.32,52.4,52.32,52.4,6400.0,31.9955,32.0444,31.9955,32.0444,6400.0
2012-09-06 13:40:00,52.4,52.41,52.38,52.4,5100.0,32.0444,32.0505,32.0322,32.0444,5100.0
2012-09-06 13:45:00,52.41,52.45,52.41,52.44,6200.0,32.0505,32.075,32.0505,32.0689,6200.0
2012-09-06 13:50:00,52.45,52.47,52.43,52.47,6000.0,32.075,32.0872,32.0628,32.0872,6000.0
2012-09-06 13:55:00,52.47,52.47,52.41,52.41,6500.0,32.0872,32.0872,32.0505,32.0505,6500.0
2012-09-06 14:00:00,52.41,52.43,52.37,52.38,13600.0,32.0505,32.0628,32.0261,32.0322,13600.0
2012-09-06 14:05:00,52.38,52.39,52.3,52.35,20400.0,32.0322,32.0383,31.9833,32.0138,20400.0
2012-09-06 14:10:00,52.35,52.38,52.33,52.37,8000.0,32.0138,32.0322,32.0016,32.0261,8000.0
2012-09-06 14:15:00,52.38,52.42,52.38,52.4,8600.0,32.0322,32.0567,32.0322,32.0444,8600.0
2012-09-06 14:20:00,52.4,52.42,52.33,52.35,18200.0,32.0444,32.0567,32.0016,32.0138,18200.0
2012-09-06 14:25:00,52.36,52.39,52.32,52.39,14600.0,32.02,32.0383,31.9955,32.0383,14600.0
2012-09-06 14:30:00,52.36,52.39,52.35,52.35,5100.0,32.02,32.0383,32.0138,32.0138,5100.0
2012-09-06 14:35:00,52.35,52.39,52.34,52.39,9100.0,32.0138,32.0383,32.0077,32.0383,9100.0
2012-09-06 14:40:00,52.39,52.41,52.33,52.41,9200.0,32.0383,32.0505,32.0016,32.0505,9200.0
2012-09-06 14:45:00,52.41,52.43,52.38,52.41,7100.0,32.0505,32.0628,32.0322,32.0505,7100.0
2012-09-06 14:50:00,52.42,52.48,52.41,52.47,12300.0,32.0567,32.0933,32.0505,32.0872,12300.0
2012-09-06 14:55:00,52.49,52.49,52.36,52.38,9800.0,32.0995,32.0995,32.02,32.0322,9800.0
2012-09-06 15:00:00,52.37,52.37,52.32,52.36,11000.0,32.0261,32.0261,31.9955,32.02,11000.0
2012-09-06 15:05:00,52.37,52.38,52.32,52.32,9400.0,32.0261,32.0322,31.9955,31.9955,9400.0
2012-09-06 15:10:00,52.31,52.32,52.27,52.28,13200.0,31.9894,31.9955,31.9649,31.971,13200.0
2012-09-06 15:15:00,52.27,52.31,52.23,52.28,14000.0,31.9649,31.9894,31.9405,31.971,14000.0
2012-09-06 15:20:00,52.27,52.33,52.26,52.33,9800.0,31.9649,32.0016,31.9588,32.0016,9800.0
2012-09-06 15:25:00,52.32,52.33,52.28,52.29,12700.0,31.9955,32.0016,31.971,31.9772,12700.0
2012-09-06 15:30:00,52.29,52.38,52.29,52.32,14500.0,31.9772,32.0322,31.9772,31.9955,14500.0
2012-09-06 15:35:00,52.33,52.37,52.33,52.35,9600.0,32.0016,32.0261,32.0016,32.0138,9600.0
2012-09-06 15:40:00,52.35,52.39,52.34,52.36,10500.0,32.0138,32.0383,32.0077,32.02,10500.0
2012-09-06 15:45:00,52.36,52.4,52.34,52.39,20700.0,32.02,32.0444,32.0077,32.0383,20700.0
2012-09-06 15:50:00,52.39,52.43,52.35,52.38,48300.0,32.0383,32.0628,32.0138,32.0322,48300.0
2012-09-06 15:55:00,52.37,52.42,52.32,52.41,87600.0,32.0261,32.0567,31.9955,32.0505,87600.0
2012-09-07 09:30:00,51.31,51.6,50.8,50.89,207900.0,31.3778,31.5552,31.066,31.121,207900.0
2012-09-07 09:35:00,50.9,51.38,50.9,51.29,57500.0,31.1271,31.4207,31.1271,31.3656,57500.0
2012-09-07 09:40:00,51.25,51.5,51.18,51.38,63500.0,31.3412,31.494,31.2983,31.4207,63500.0
2012-09-07 09:45:00,51.38,51.66,51.31,51.35,48900.0,31.4207,31.5919,31.3778,31.4023,48900.0
2012-09-07 09:50:00,51.33,51.36,51.07,51.23,69300.0,31.3901,31.4084,31.2311,31.3289,69300.0
2012-09-07 09:55:00,51.23,51.25,51.16,51.23,45100.0,31.3289,31.3412,31.2861,31.3289,45100.0
2012-09-07 10:00:00,51.24,51.43,51.17,51.41,35400.0,31.335,31.4512,31.2922,31.439,35400.0
2012-09-07 10:05:00,51.41,51.49,51.41,51.48,33200.0,31.439,31.4879,31.439,31.4818,33200.0
2012-09-07 10:10:00,51.48,51.54,51.45,51.46,47500.0,31.4818,31.5185,31.4635,31.4696,47500.0
2012-09-07 10:15:00,51.47,51.68,51.4,51.64,38800.0,31.4757,31.6041,31.4329,31.5797,38800.0
2012-09-07 10:20:00,51.62,51.71,51.62,51.69,23600.0,31.5674,31.6225,31.5674,31.6102,23600.0
2012-09-07 10:25:00,51.72,51.74,51.59,51.62,32500.0,31.6286,31.6408,31.5491,31.5674,32500.0
2012-09-07 10:30:00,51.62,51.71,51.56,51.67,60200.0,31.5674,31.6225,31.5307,31.598,60200.0
2012-09-07 10:35:00,51.67,51.88,51.65,51.76,28000.0,31.598,31.7264,31.5858,31.653,28000.0
2012-09-07 10:40:00,51.76,51.89,51.74,51.83,29900.0,31.653,31.7325,31.6408,31.6958,29900.0
2012-09-07 10:45:00,51.83,51.92,51.83,51.9,12500.0,31.6958,31.7509,31.6958,31.7387,12500.0
2012-09-07 10:50:00,51.9,52.04,51.9,52.01,53100.0,31.7387,31.8243,31.7387,31.8059,53100.0
2012-09-07 10:55:00,52.02,52.14,52.0,52.08,32500.0,31.812,31.8854,31.7998,31.8487,32500.0
2012-09-07 11:00:00,52.07,52.08,51.74,51.87,36900.0,31.8426,31.8487,31.6408,31.7203,36900.0
2012-09-07 11:05:00,51.87,51.87,51.73,51.73,22900.0,31.7203,31.7203,31.6347,31.6347,22900.0
2012-09-07 11:10:00,51.73,51.78,51.73,51.75,10200.0,31.6347,31.6653,31.6347,31.6469,10200.0
2012-09-07 11:15:00,51.74,51.75,51.63,51.64,24900.0,31.6408,31.6469,31.5735,31.5797,24900.0
2012-09-07 11:20:00,51.64,51.73,51.62,51.67,15100.0,31.5797,31.6347,31.5674,31.598,15100.0
2012-09-07 11:25:00,51.68,51.75,51.65,51.71,8600.0,31.6041,31.6469,31.5858,31.6225,8600.0
2012-09-07 11:30:00,51.72,51.75,51.59,51.59,12600.0,31.6286,31.6469,31.5491,31.5491,12600.0
2012-09-07 11:35:00,51.61,51.61,51.56,51.56,9300.0,31.5613,31.5613,31.5307,31.5307,9300.0
2012-09-07 11:40:00,51.58,51.62,51.57,51.62,9500.0,31.543,31.5674,31.5368,31.5674,9500.0
2012-09-07 11:45:00,51.62,51.62,51.56,51.56,12600.0,31.5674,31.5674,31.5307,31.5307,12600.0
2012-09-07 11:50:00,51.57,51.61,51.57,51.59,8300.0,31.5368,31.5613,31.5368,31.5491,8300.0
2012-09-07 11:55:00,51.59,51.62,51.56,51.62,9600.0,31.5491,31.5674,31.5307,31.5674,9600.0
2012-09-07 12:00:00,51.62,51.71,51.62,51.71,12300.0,31.5674,31.6225,31.5674,31.6225,12300.0
2012-09-07 12:05:00,51.71,51.75,51.71,51.71,8200.0,31.6225,31.6469,31.6225,31.6225,8200.0
2012-09-07 12:10:00,51.71,51.73,51.68,51.71,14100.0,31.6225,31.6347,31.6041,31.6225,14100.0
2012-09-07 12:15:00,51.69,51.72,51.68,51.71,7200.0,31.6102,31.6286,31.6041,31.6225,7200.0
2012-09-07 12:20:00,51.72,51.73,51.67,51.69,7200.0,31.6286,31.6347,31.598,31.6102,7200.0
2012-09-07 12:25:00,51.67,51.7,51.57,51.57,12100.0,31.598,31.6163,31.5368,31.5368,12100.0
2012-09-07 12:30:00,51.57,51.62,51.57,51.6,6700.0,31.5368,31.5674,31.5368,31.5552,6700.0
2012-09-07 12:35:00,51.6,51.63,51.6,51.62,6000.0,31.5552,31.5735,31.5552,31.5674,6000.0
2012-09-07 12:40:00,51.61,51.66,51.61,51.65,4700.0,31.5613,31.5919,31.5613,31.5858,4700.0
2012-09-07 12:45:00,51.65,51.67,51.6,51.63,14300.0,31.5858,31.598,31.5552,31.5735,14300.0
2012-09-07 12:50:00,51.64,51.66,51.58,51.58,6900.0,31.5797,31.5919,31.543,31.543,6900.0
2012-09-07 12:55:00,51.58,51.61,51.57,51.6,4900.0,31.543,31.5613,31.5368,31.5552,4900.0
2012-09-07 13:00:00,51.6,51.6,51.54,51.56,9100.0,31.5552,31.5552,31.5185,31.5307,9100.0
2012-09-07 13:05:00,51.55,51.59,51.53,51.55,12300.0,31.5246,31.5491,31.5124,31.5246,12300.0
2012-09-07 13:10:00,51.55,51.57,51.51,51.52,8100.0,31.5246,31.5368,31.5002,31.5063,8100.0
2012-09-07 13:15:00,51.51,51.52,51.45,51.51,17500.0,31.5002,31.5063,31.4635,31.5002,17500.0
2012-09-07 13:20:00,51.5,51.54,51.48,51.51,13300.0,31.494,31.5185,31.4818,31.5002,13300.0
2012-09-07 13:25:00,51.51,51.51,51.43,51.43,15700.0,31.5002,31.5002,31.4512,31.4512,15700.0
2012-09-07 13:30:00,51.43,51.44,51.39,51.39,23300.0,31.4512,31.4573,31.4268,31.4268,23300.0
2012-09-07 13:35:00,51.39,51.4,51.36,51.38,25700.0,31.4268,31.4329,31.4084,31.4207,25700.0
2012-09-07 13:40:00,51.38,51.41,51.37,51.4,28200.0,31.4207,31.439,31.4145,31.4329,28200.0
2012-09-07 13:45:00,51.4,51.43,51.39,51.43,16800.0,31.4329,31.4512,31.4268,31.4512,16800.0
2012-09-07 13:50:00,51.44,51.52,51.43,51.49,27400.0,31.4573,31.5063,31.4512,31.4879,27400.0
2012-09-07 13:55:00,51.5,51.5,51.45,51.48,24300.0,31.494,31.494,31.4635,31.4818,24300.0
2012-09-07 14:00:00,51.49,51.55,51.47,51.48,25700.0,31.4879,31.5246,31.4757,31.4818,25700.0
2012-09-07 14:05:00,51.48,51.57,51.48,51.56,20900.0,31.4818,31.5368,31.4818,31.5307,20900.0
2012-09-07 14:10:00,51.58,51.6,51.54,51.56,19000.0,31.543,31.5552,31.5185,31.5307,19000.0
2012-09-07 14:15:00,51.55,51.62,51.55,51.62,27200.0,31.5246,31.5674,31.5246,31.5674,27200.0
2012-09-07 14:20:00,51.62,51.68,51.58,51.68,16400.0,31.5674,31.6041,31.543,31.6041,16400.0
2012-09-07 14:25:00,51.68,51.69,51.59,51.6,19300.0,31.6041,31.6102,31.5491,31.5552,19300.0
2012-09-07 14:30:00,51.59,51.61,51.56,51.6,19300.0,31.5491,31.5613,31.5307,31.5552,19300.0
2012-09-07 14:35:00,51.6,51.6,51.59,51.6,6500.0,31.5552,31.5552,31.5491,31.5552,6500.0
2012-09-07 14:40:00,51.59,51.64,51.56,51.63,17800.0,31.5491,31.5797,31.5307,31.5735,17800.0
2012-09-07 14:45:00,51.62,51.66,51.62,51.65,12600.0,31.5674,31.5919,31.5674,31.5858,12600.0
2012-09-07 14:50:00,51.65,51.65,51.6,51.61,16300.0,31.5858,31.5858,31.5552,31.5613,16300.0
2012-09-07 14:55:00,51.61,51.61,51.54,51.54,21100.0,31.5613,31.5613,31.5185,31.5185,21100.0
2012-09-07 15:00:00,51.54,51.6,51.53,51.59,28300.0,31.5185,31.5552,31.5124,31.5491,28300.0
2012-09-07 15:05:00,51.59,51.62,51.59,51.62,19000.0,31.5491,31.5674,31.5491,31.5674,19000.0
2012-09-07 15:10:00,51.62,51.65,51.61,51.65,48200.0,31.5674,31.5858,31.5613,31.5858,48200.0
2012-09-07 15:15:00,51.66,51.72,51.66,51.72,35800.0,31.5919,31.6286,31.5919,31.6286,35800.0
2012-09-07 15:20:00,51.72,51.77,51.69,51.77,29700.0,31.6286,31.6592,31.6102,31.6592,29700.0
2012-09-07 15:25:00,51.77,51.81,51.76,51.8,25000.0,31.6592,31.6836,31.653,31.6775,25000.0
2012-09-07 15:30:00,51.8,51.8,51.69,51.71,38100.0,31.6775,31.6775,31.6102,31.6225,38100.0
2012-09-07 15:35:00,51.71,51.71,51.62,51.65,31200.0,31.6225,31.6225,31.5674,31.5858,31200.0
2012-09-07 15:40:00,51.64,51.69,51.64,51.69,16000.0,31.5797,31.6102,31.5797,31.6102,16000.0
2012-09-07 15:45:00,51.69,51.8,51.69,51.8,42800.0,31.6102,31.6775,31.6102,31.6775,42800.0
2012-09-07 15:50:00,51.79,51.85,51.79,51.85,69500.0,31.6714,31.7081,31.6714,31.7081,69500.0
2012-09-07 15:55:00,51.85,51.87,51.84,51.85,87000.0,31.7081,31.7203,31.702,31.7081,87000.0
2012-09-10 09:30:00,51.81,51.89,51.58,51.87,73800.0,31.6836,31.7325,31.543,31.7203,73800.0
2012-09-10 09:35:00,51.87,52.16,51.86,52.0,52100.0,31.7203,31.8977,31.7142,31.7998,52100.0
2012-09-10 09:40:00,51.99,52.12,51.96,52.11,47300.0,31.7937,31.8732,31.7753,31.8671,47300.0
2012-09-10 09:45:00,52.09,52.22,52.07,52.1,16800.0,31.8548,31.9343,31.8426,31.861,16800.0
2012-09-10 09:50:00,52.1,52.25,52.07,52.25,18300.0,31.861,31.9527,31.8426,31.9527,18300.0
2012-09-10 09:55:00,52.25,52.41,52.22,52.35,33600.0,31.9527,32.0505,31.9343,32.0138,33600.0
2012-09-10 10:00:00,52.33,52.35,52.27,52.31,29400.0,32.0016,32.0138,31.9649,31.9894,29400.0
2012-09-10 10:05:00,52.31,52.47,52.3,52.39,39300.0,31.9894,32.0872,31.9833,32.0383,39300.0
2012-09-10 10:10:00,52.39,52.44,52.3,52.33,29000.0,32.0383,32.0689,31.9833,32.0016,29000.0
2012-09-10 10:15:00,52.31,52.49,52.31,52.47,66600.0,31.9894,32.0995,31.9894,32.0872,66600.0
2012-09-10 10:20:00,52.48,52.67,52.47,52.63,53500.0,32.0933,32.2095,32.0872,32.1851,53500.0
2012-09-10 10:25:00,52.66,52.74,52.6,52.62,56900.0,32.2034,32.2523,32.1667,32.179,56900.0
2012-09-10 10:30:00,52.6,52.64,52.33,52.41,42400.0,32.1667,32.1912,32.0016,32.0505,42400.0
2012-09-10 10:35:00,52.4,52.41,52.33,52.38,21400.0,32.0444,32.0505,32.0016,32.0322,21400.0
2012-09-10 10:40:00,52.38,52.38,52.3,52.34,37800.0,32.0322,32.0322,31.9833,32.0077,37800.0
2012-09-10 10:45:00,52.35,52.41,52.33,52.39,19600.0,32.0138,32.0505,32.0016,32.0383,19600.0
2012-09-10 10:50:00,52.38,52.42,52.33,52.42,13700.0,32.0322,32.0567,32.0016,32.0567,13700.0
2012-09-10 10:55:00,52.42,52.54,52.41,52.53,20100.0,32.0567,32.13,32.0505,32.1239,20100.0
2012-09-10 11:00:00,52.52,52.62,52.49,52.62,16400.0,32.1178,32.179,32.0995,32.179,16400.0
2012-09-10 11:05:00,52.61,52.62,52.52,52.58,31500.0,32.1728,32.179,32.1178,32.1545,31500.0
2012-09-10 11:10:00,52.57,52.58,52.51,52.56,9300.0,32.1484,32.1545,32.1117,32.1423,9300.0
2012-09-10 11:15:00,52.57,52.59,52.54,52.59,10400.0,32.1484,32.1606,32.13,32.1606,10400.0
2012-09-10 11:20:00,52.58,52.63,52.57,52.57,18700.0,32.1545,32.1851,32.1484,32.1484,18700.0
2012-09-10 11:25:00,52.57,52.58,52.55,52.56,10400.0,32.1484,32.1545,32.1362,32.1423,10400.0
2012-09-10 11:30:00,52.56,52.64,52.55,52.63,15600.0,32.1423,32.1912,32.1362,32.1851,15600.0
2012-09-10 11:35:00,52.63,52.65,52.6,52.65,43400.0,32.1851,32.1973,32.1667,32.1973,43400.0
2012-09-10 11:40:00,52.65,52.65,52.57,52.57,12600.0,32.1973,32.1973,32.1484,32.1484,12600.0
2012-09-10 11:45:00,52.56,52.63,52.55,52.62,13700.0,32.1423,32.1851,32.1362,32.179,13700.0
2012-09-10 11:50:00,52.62,52.63,52.6,52.61,7000.0,32.179,32.1851,32.1667,32.1728,7000.0
2012-09-10 11:55:00,52.6,52.64,52.59,52.61,8900.0,32.1667,32.1912,32.1606,32.1728,8900.0
2012-09-10 12:00:00,52.63,52.65,52.61,52.65,10600.0,32.1851,32.1973,32.1728,32.1973,10600.0
2012-09-10 12:05:00,52.65,52.65,52.64,52.65,6800.0,32.1973,32.1973,32.1912,32.1973,6800.0
2012-09-10 12:10:00,52.64,52.65,52.61,52.61,18400.0,32.1912,32.1973,32.1728,32.1728,18400.0
2012-09-10 12:15:00,52.62,52.77,52.62,52.77,58800.0,32.179,32.2707,32.179,32.2707,58800.0
2012-09-10 12:20:00,52.77,52.77,52.74,52.75,12100.0,32.2707,32.2707,32.2523,32.2585,12100.0
2012-09-10 12:25:00,52.74,52.75,52.67,52.67,19800.0,32.2523,32.2585,32.2095,32.2095,19800.0
2012-09-10 12:30:00,52.66,52.7,52.4,52.7,17700.0,32.2034,32.2279,32.0444,32.2279,17700.0
2012-09-10 12:35:00,52.69,52.77,52.69,52.76,24000.0,32.2218,32.2707,32.2218,32.2646,24000.0
2012-09-10 12:40:00,52.76,52.76,52.7,52.73,6400.0,32.2646,32.2646,32.2279,32.2462,6400.0
2012-09-10 12:45:00,52.73,52.77,52.67,52.77,17800.0,32.2462,32.2707,32.2095,32.2707,17800.0
2012-09-10 12:50:00,52.76,52.77,52.69,52.71,11200.0,32.2646,32.2707,32.2218,32.234,11200.0
2012-09-10 12:55:00,52.71,52.72,52.65,52.69,19100.0,32.234,32.2401,32.1973,32.2218,19100.0
2012-09-10 13:00:00,52.7,52.71,52.63,52.63,9000.0,32.2279,32.234,32.1851,32.1851,9000.0
2012-09-10 13:05:00,52.62,52.62,52.4,52.61,13200.0,32.179,32.179,32.0444,32.1728,13200.0
2012-09-10 13:10:00,52.61,52.7,52.61,52.7,11200.0,32.1728,32.2279,32.1728,32.2279,11200.0
2012-09-10 13:15:00,52.7,52.72,52.67,52.67,8900.0,32.2279,32.2401,32.2095,32.2095,8900.0
2012-09-10 13:20:00,52.67,52.68,52.58,52.58,10000.0,32.2095,32.2157,32.1545,32.1545,10000.0
2012-09-10 13:25:00,52.57,52.62,52.57,52.62,5400.0,32.1484,32.179,32.1484,32.179,5400.0
2012-09-10 13:30:00,52.62,52.65,52.58,52.59,6700.0,32.179,32.1973,32.1545,32.1606,6700.0
2012-09-10 13:35:00,52.59,52.59,52.45,52.47,13100.0,32.1606,32.1606,32.075,32.0872,13100.0
2012-09-10 13:40:00,52.47,52.47,52.38,52.45,18600.0,32.0872,32.0872,32.0322,32.075,18600.0
2012-09-10 13:45:00,52.44,52.47,52.43,52.45,26400.0,32.0689,32.0872,32.0628,32.075,26400.0
2012-09-10 13:50:00,52.45,52.45,52.43,52.43,6900.0,32.075,32.075,32.0628,32.0628,6900.0
2012-09-10 13:55:00,52.43,52.43,52.34,52.34,15800.0,32.0628,32.0628,32.0077,32.0077,15800.0
2012-09-10 14:00:00,52.34,52.4,52.34,52.39,20400.0,32.0077,32.0444,32.0077,32.0383,20400.0
2012-09-10 14:05:00,52.39,52.42,52.39,52.4,7800.0,32.0383,32.0567,32.0383,32.0444,7800.0
2012-09-10 14:10:00,52.41,52.41,52.4,52.41,8900.0,32.0505,32.0505,32.0444,32.0505,8900.0
2012-09-10 14:15:00,52.41,52.42,52.38,52.39,13500.0,32.0505,32.0567,32.0322,32.0383,13500.0
2012-09-10 14:20:00,52.4,52.44,52.4,52.42,30700.0,32.0444,32.0689,32.0444,32.0567,30700.0
2012-09-10 14:25:00,52.42,52.43,52.32,52.33,23400.0,32.0567,32.0628,31.9955,32.0016,23400.0
2012-09-10 14:30:00,52.34,52.37,52.32,52.35,16800.0,32.0077,32.0261,31.9955,32.0138,16800.0
2012-09-10 14:35:00,52.35,52.37,52.24,52.24,25000.0,32.0138,32.0261,31.9466,31.9466,25000.0
2012-09-10 14:40:00,52.23,52.25,52.2,52.23,29700.0,31.9405,31.9527,31.9221,31.9405,29700.0
2012-09-10 14:45:00,52.23,52.29,52.22,52.28,16400.0,31.9405,31.9772,31.9343,31.971,16400.0
2012-09-10 14:50:00,52.28,52.28,52.16,52.18,16100.0,31.971,31.971,31.8977,31.9099,16100.0
2012-09-10 14:55:00,52.18,52.24,52.17,52.2,16700.0,31.9099,31.9466,31.9038,31.9221,16700.0
2012-09-10 15:00:00,52.19,52.19,52.14,52.17,14500.0,31.916,31.916,31.8854,31.9038,14500.0
2012-09-10 15:05:00,52.16,52.23,52.15,52.23,19900.0,31.8977,31.9405,31.8915,31.9405,19900.0
2012-09-10 15:10:00,52.23,52.24,52.17,52.21,19700.0,31.9405,31.9466,31.9038,31.9282,19700.0
2012-09-10 15:15:00,52.21,52.22,52.17,52.2,21200.0,31.9282,31.9343,31.9038,31.9221,21200.0
2012-09-10 15:20:00,52.21,52.27,52.18,52.27,19100.0,31.9282,31.9649,31.9099,31.9649,19100.0
2012-09-10 15:25:00,52.28,52.33,52.27,52.3,17700.0,31.971,32.0016,31.9649,31.9833,17700.0
2012-09-10 15:30:00,52.3,52.3,52.26,52.28,27000.0,31.9833,31.9833,31.9588,31.971,27000.0
2012-09-10 15:35:00,52.28,52.28,52.24,52.26,23500.0,31.971,31.971,31.9466,31.9588,23500.0
2012-09-10 15:40:00,52.27,52.28,52.23,52.25,26300.0,31.9649,31.971,31.9405,31.9527,26300.0
2012-09-10 15:45:00,52.24,52.24,52.13,52.16,46300.0,31.9466,31.9466,31.8793,31.8977,46300.0
2012-09-10 15:50:00,52.16,52.23,52.15,52.23,41900.0,31.8977,31.9405,31.8915,31.9405,41900.0
2012-09-10 15:55:00,52.22,52.24,52.14,52.18,78200.0,31.9343,31.9466,31.8854,31.9099,78200.0
2012-09-11 09:30:00,52.08,52.16,51.96,52.0,39800.0,31.8487,31.8977,31.7753,31.7998,39800.0
2012-09-11 09:35:00,51.99,52.01,51.68,51.85,31800.0,31.7937,31.8059,31.6041,31.7081,31800.0
2012-09-11 09:40:00,51.85,52.05,51.85,51.89,44200.0,31.7081,31.8304,31.7081,31.7325,44200.0
2012-09-11 09:45:00,51.89,52.06,51.89,52.03,23900.0,31.7325,31.8365,31.7325,31.8182,23900.0
2012-09-11 09:50:00,52.03,52.23,52.02,52.2,69700.0,31.8182,31.9405,31.812,31.9221,69700.0
2012-09-11 09:55:00,52.19,52.29,52.15,52.2,16900.0,31.916,31.9772,31.8915,31.9221,16900.0
2012-09-11 10:00:00,52.22,52.24,52.05,52.09,16200.0,31.9343,31.9466,31.8304,31.8548,16200.0
2012-09-11 10:05:00,52.09,52.11,52.01,52.02,20400.0,31.8548,31.8671,31.8059,31.812,20400.0
2012-09-11 10:10:00,52.01,52.13,52.0,52.02,18800.0,31.8059,31.8793,31.7998,31.812,18800.0
2012-09-11 10:15:00,52.01,52.04,51.95,52.01,23200.0,31.8059,31.8243,31.7692,31.8059,23200.0
2012-09-11 10:20:00,52.02,52.05,52.0,52.05,22400.0,31.812,31.8304,31.7998,31.8304,22400.0
2012-09-11 10:25:00,52.05,52.13,52.01,52.11,10300.0,31.8304,31.8793,31.8059,31.8671,10300.0
2012-09-11 10:30:00,52.12,52.13,51.99,52.05,29000.0,31.8732,31.8793,31.7937,31.8304,29000.0
2012-09-11 10:35:00,52.07,52.21,52.06,52.19,20000.0,31.8426,31.9282,31.8365,31.916,20000.0
2012-09-11 10:40:00,52.19,52.35,52.18,52.24,17700.0,31.916,32.0138,31.9099,31.9466,17700.0
2012-09-11 10:45:00,52.24,52.35,52.22,52.35,18900.0,31.9466,32.0138,31.9343,32.0138,18900.0
2012-09-11 10:50:00,52.33,52.37,52.27,52.28,21500.0,32.0016,32.0261,31.9649,31.971,21500.0
2012-09-11 10:55:00,52.3,52.33,52.2,52.21,7400.0,31.9833,32.0016,31.9221,31.9282,7400.0
2012-09-11 11:00:00,52.21,52.32,52.2,52.32,11500.0,31.9282,31.9955,31.9221,31.9955,11500.0
2012-09-11 11:05:00,52.33,52.41,52.31,52.39,15600.0,32.0016,32.0505,31.9894,32.0383,15600.0
2012-09-11 11:10:00,52.38,52.44,52.35,52.44,26100.0,32.0322,32.0689,32.0138,32.0689,26100.0
2012-09-11 11:15:00,52.43,52.44,52.41,52.43,25000.0,32.0628,32.0689,32.0505,32.0628,25000.0
2012-09-11 11:20:00,52.44,52.51,52.44,52.5,14200.0,32.0689,32.1117,32.0689,32.1056,14200.0
2012-09-11 11:25:00,52.5,52.57,52.46,52.56,40100.0,32.1056,32.1484,32.0811,32.1423,40100.0
2012-09-11 11:30:00,52.55,52.55,52.51,52.52,15800.0,32.1362,32.1362,32.1117,32.1178,15800.0
2012-09-11 11:35:00,52.52,52.55,52.5,52.5,11000.0,32.1178,32.1362,32.1056,32.1056,11000.0
2012-09-11 11:40:00,52.5,52.54,52.43,52.44,47900.0,32.1056,32.13,32.0628,32.0689,47900.0
2012-09-11 11:45:00,52.44,52.46,52.41,52.43,6000.0,32.0689,32.0811,32.0505,32.0628,6000.0
2012-09-11 11:50:00,52.42,52.46,52.37,52.4,16400.0,32.0567,32.0811,32.0261,32.0444,16400.0
2012-09-11 11:55:00,52.39,52.42,52.35,52.37,24700.0,32.0383,32.0567,32.0138,32.0261,24700.0
2012-09-11 12:00:00,52.37,52.38,52.32,52.34,14300.0,32.0261,32.0322,31.9955,32.0077,14300.0
2012-09-11 12:05:00,52.34,52.34,52.26,52.29,24000.0,32.0077,32.0077,31.9588,31.9772,24000.0
2012-09-11 12:10:00,52.3,52.32,52.08,52.15,25600.0,31.9833,31.9955,31.8487,31.8915,25600.0
2012-09-11 12:15:00,52.15,52.22,52.14,52.21,10100.0,31.8915,31.9343,31.8854,31.9282,10100.0
2012-09-11 12:20:00,52.2,52.21,52.16,52.18,15900.0,31.9221,31.9282,31.8977,31.9099,15900.0
2012-09-11 12:25:00,52.18,52.19,52.16,52.17,13000.0,31.9099,31.916,31.8977,31.9038,13000.0
2012-09-11 12:30:00,52.17,52.2,52.13,52.18,30200.0,31.9038,31.9221,31.8793,31.9099,30200.0
2012-09-11 12:35:00,52.18,52.18,52.12,52.12,26400.0,31.9099,31.9099,31.8732,31.8732,26400.0
2012-09-11 12:40:00,52.12,52.13,52.09,52.11,5300.0,31.8732,31.8793,31.8548,31.8671,5300.0
2012-09-11 12:45:00,52.11,52.11,52.07,52.07,10000.0,31.8671,31.8671,31.8426,31.8426,10000.0
2012-09-11 12:50:00,52.07,52.09,52.04,52.06,21000.0,31.8426,31.8548,31.8243,31.8365,21000.0
2012-09-11 12:55:00,52.07,52.22,52.05,52.22,14900.0,31.8426,31.9343,31.8304,31.9343,14900.0
2012-09-11 13:00:00,52.22,52.24,52.19,52.19,17500.0,31.9343,31.9466,31.916,31.916,17500.0
2012-09-11 13:05:00,52.18,52.19,52.16,52.18,7500.0,31.9099,31.916,31.8977,31.9099,7500.0
2012-09-11 13:10:00,52.17,52.17,52.1,52.13,14200.0,31.9038,31.9038,31.861,31.8793,14200.0
2012-09-11 13:15:00,52.14,52.2,52.14,52.2,13300.0,31.8854,31.9221,31.8854,31.9221,13300.0
2012-09-11 13:20:00,52.2,52.22,52.12,52.13,28200.0,31.9221,31.9343,31.8732,31.8793,28200.0
2012-09-11 13:25:00,52.12,52.13,52.1,52.11,11500.0,31.8732,31.8793,31.861,31.8671,11500.0
2012-09-11 13:30:00,52.11,52.12,52.07,52.12,56900.0,31.8671,31.8732,31.8426,31.8732,56900.0
2012-09-11 13:35:00,52.12,52.13,52.09,52.1,15700.0,31.8732,31.8793,31.8548,31.861,15700.0
2012-09-11 13:40:00,52.1,52.12,52.08,52.12,13800.0,31.861,31.8732,31.8487,31.8732,13800.0
2012-09-11 13:45:00,52.12,52.13,52.11,52.12,9000.0,31.8732,31.8793,31.8671,31.8732,9000.0
2012-09-11 13:50:00,52.12,52.13,52.07,52.09,38100.0,31.8732,31.8793,31.8426,31.8548,38100.0
2012-09-11 13:55:00,52.08,52.08,52.03,52.05,11900.0,31.8487,31.8487,31.8182,31.8304,11900.0
2012-09-11 14:00:00,52.04,52.06,52.02,52.02,20700.0,31.8243,31.8365,31.812,31.812,20700.0
2012-09-11 14:05:00,52.02,52.07,52.01,52.07,14400.0,31.812,31.8426,31.8059,31.8426,14400.0
2012-09-11 14:10:00,52.07,52.08,51.98,51.99,41400.0,31.8426,31.8487,31.7876,31.7937,41400.0
2012-09-11 14:15:00,52.0,52.06,51.99,52.05,38000.0,31.7998,31.8365,31.7937,31.8304,38000.0
2012-09-11 14:20:00,52.06,52.13,52.05,52.13,22800.0,31.8365,31.8793,31.8304,31.8793,22800.0
2012-09-11 14:25:00,52.12,52.16,52.02,52.04,44500.0,31.8732,31.8977,31.812,31.8243,44500.0
2012-09-11 14:30:00,52.04,52.05,52.01,52.05,13200.0,31.8243,31.8304,31.8059,31.8304,13200.0
2012-09-11 14:35:00,52.06,52.08,52.04,52.08,25100.0,31.8365,31.8487,31.8243,31.8487,25100.0
2012-09-11 14:40:00,52.08,52.08,52.07,52.07,3900.0,31.8487,31.8487,31.8426,31.8426,3900.0
2012-09-11 14:45:00,52.08,52.09,51.92,51.93,17200.0,31.8487,31.8548,31.7509,31.757,17200.0
2012-09-11 14:50:00,51.93,51.95,51.88,51.94,27100.0,31.757,31.7692,31.7264,31.7631,27100.0
2012-09-11 14:55:00,51.92,52.0,51.92,51.93,42900.0,31.7509,31.7998,31.7509,31.757,42900.0
2012-09-11 15:00:00,51.93,51.96,51.9,51.91,27900.0,31.757,31.7753,31.7387,31.7448,27900.0
2012-09-11 15:05:00,51.92,51.99,51.92,51.96,25900.0,31.7509,31.7937,31.7509,31.7753,25900.0
2012-09-11 15:10:00,51.97,52.01,51.94,51.95,36600.0,31.7815,31.8059,31.7631,31.7692,36600.0
2012-09-11 15:15:00,51.94,51.95,51.87,51.89,54700.0,31.7631,31.7692,31.7203,31.7325,54700.0
2012-09-11 15:20:00,51.89,51.89,51.79,51.8,41600.0,31.7325,31.7325,31.6714,31.6775,41600.0
2012-09-11 15:25:00,51.79,51.8,51.77,51.8,27100.0,31.6714,31.6775,31.6592,31.6775,27100.0
2012-09-11 15:30:00,51.8,51.88,51.79,51.84,55300.0,31.6775,31.7264,31.6714,31.702,55300.0
2012-09-11 15:35:00,51.84,51.85,51.78,51.8,31800.0,31.702,31.7081,31.6653,31.6775,31800.0
2012-09-11 15:40:00,51.8,51.86,51.8,51.85,40600.0,31.6775,31.7142,31.6775,31.7081,40600.0
2012-09-11 15:45:00,51.85,51.95,51.83,51.9,69200.0,31.7081,31.7692,31.6958,31.7387,69200.0
2012-09-11 15:50:00,51.9,51.9,51.85,51.87,75200.0,31.7387,31.7387,31.7081,31.7203,75200.0
2012-09-11 15:55:00,51.88,51.89,51.82,51.84,100800.0,31.7264,31.7325,31.6897,31.702,100800.0
2012-09-12 09:30:00,52.15,52.56,52.15,52.56,41400.0,31.8915,32.1423,31.8915,32.1423,41400.0
2012-09-12 09:35:00,52.56,52.68,52.5,52.58,95500.0,32.1423,32.2157,32.1056,32.1545,95500.0
2012-09-12 09:40:00,52.56,52.62,52.4,52.4,20800.0,32.1423,32.179,32.0444,32.0444,20800.0
2012-09-12 09:45:00,52.39,52.39,52.24,52.27,19400.0,32.0383,32.0383,31.9466,31.9649,19400.0
2012-09-12 09:50:00,52.28,52.32,52.09,52.09,33000.0,31.971,31.9955,31.8548,31.8548,33000.0
2012-09-12 09:55:00,52.09,52.3,52.06,52.3,22000.0,31.8548,31.9833,31.8365,31.9833,22000.0
2012-09-12 10:00:00,52.3,52.3,52.07,52.09,23900.0,31.9833,31.9833,31.8426,31.8548,23900.0
2012-09-12 10:05:00,52.05,52.16,52.01,52.16,20600.0,31.8304,31.8977,31.8059,31.8977,20600.0
2012-09-12 10:10:00,52.16,52.22,52.14,52.18,50000.0,31.8977,31.9343,31.8854,31.9099,50000.0
2012-09-12 10:15:00,52.18,52.19,52.0,52.07,22800.0,31.9099,31.916,31.7998,31.8426,22800.0
2012-09-12 10:20:00,52.08,52.08,51.89,51.9,14500.0,31.8487,31.8487,31.7325,31.7387,14500.0
2012-09-12 10:25:00,51.89,51.89,51.74,51.82,41000.0,31.7325,31.7325,31.6408,31.6897,41000.0
2012-09-12 10:30:00,51.81,51.98,51.79,51.92,43400.0,31.6836,31.7876,31.6714,31.7509,43400.0
2012-09-12 10:35:00,51.93,52.06,51.93,52.05,14900.0,31.757,31.8365,31.757,31.8304,14900.0
2012-09-12 10:40:00,52.05,52.06,51.88,52.05,12900.0,31.8304,31.8365,31.7264,31.8304,12900.0
2012-09-12 10:45:00,52.05,52.05,51.88,51.88,16400.0,31.8304,31.8304,31.7264,31.7264,16400.0
2012-09-12 10:50:00,51.88,52.03,51.88,52.0,9700.0,31.7264,31.8182,31.7264,31.7998,9700.0
2012-09-12 10:55:00,52.0,52.1,52.0,52.05,9600.0,31.7998,31.861,31.7998,31.8304,9600.0
2012-09-12 11:00:00,52.09,52.13,52.04,52.09,14000.0,31.8548,31.8793,31.8243,31.8548,14000.0
2012-09-12 11:05:00,52.1,52.11,52.01,52.01,18900.0,31.861,31.8671,31.8059,31.8059,18900.0
2012-09-12 11:10:00,52.04,52.04,51.89,51.93,16400.0,31.8243,31.8243,31.7325,31.757,16400.0
2012-09-12 11:15:00,51.94,51.97,51.92,51.96,8500.0,31.7631,31.7815,31.7509,31.7753,8500.0
2012-09-12 11:20:00,51.97,52.08,51.96,52.06,16000.0,31.7815,31.8487,31.7753,31.8365,16000.0
2012-09-12 11:25:00,52.07,52.08,52.01,52.07,19600.0,31.8426,31.8487,31.8059,31.8426,19600.0
2012-09-12 11:30:00,52.07,52.11,52.06,52.09,16600.0,31.8426,31.8671,31.8365,31.8548,16600.0
2012-09-12 11:35:00,52.09,52.11,52.01,52.03,18300.0,31.8548,31.8671,31.8059,31.8182,18300.0
2012-09-12 11:40:00,52.04,52.04,51.95,52.02,13600.0,31.8243,31.8243,31.7692,31.812,13600.0
2012-09-12 11:45:00,52.0,52.03,51.93,51.98,11900.0,31.7998,31.8182,31.757,31.7876,11900.0
2012-09-12 11:50:00,51.99,52.02,51.95,51.98,4100.0,31.7937,31.812,31.7692,31.7876,4100.0
2012-09-12 11:55:00,51.98,51.98,51.91,51.91,7600.0,31.7876,31.7876,31.7448,31.7448,7600.0
2012-09-12 12:00:00,51.91,51.95,51.85,51.88,8000.0,31.7448,31.7692,31.7081,31.7264,8000.0
2012-09-12 12:05:00,51.87,51.88,51.78,51.78,8300.0,31.7203,31.7264,31.6653,31.6653,8300.0
2012-09-12 12:10:00,51.81,51.83,51.78,51.79,18300.0,31.6836,31.6958,31.6653,31.6714,18300.0
2012-09-12 12:15:00,51.8,51.88,51.79,51.88,16100.0,31.6775,31.7264,31.6714,31.7264,16100.0
2012-09-12 12:20:00,51.88,51.9,51.86,51.86,3900.0,31.7264,31.7387,31.7142,31.7142,3900.0
2012-09-12 12:25:00,51.86,51.93,51.86,51.89,9400.0,31.7142,31.757,31.7142,31.7325,9400.0
2012-09-12 12:30:00,51.88,51.94,51.86,51.94,5700.0,31.7264,31.7631,31.7142,31.7631,5700.0
2012-09-12 12:35:00,51.93,51.99,51.93,51.98,5700.0,31.757,31.7937,31.757,31.7876,5700.0
2012-09-12 12:40:00,51.98,51.98,51.91,51.91,4400.0,31.7876,31.7876,31.7448,31.7448,4400.0
2012-09-12 12:45:00,51.92,51.97,51.9,51.91,16600.0,31.7509,31.7815,31.7387,31.7448,16600.0
2012-09-12 12:50:00,51.93,51.93,51.86,51.93,10300.0,31.757,31.757,31.7142,31.757,10300.0
2012-09-12 12:55:00,51.92,51.95,51.88,51.9,12500.0,31.7509,31.7692,31.7264,31.7387,12500.0
2012-09-12 13:00:00,51.93,52.01,51.93,51.95,9000.0,31.757,31.8059,31.757,31.7692,9000.0
2012-09-12 13:05:00,51.94,52.02,51.94,52.0,9300.0,31.7631,31.812,31.7631,31.7998,9300.0
2012-09-12 13:10:00,51.99,52.0,51.94,51.97,6200.0,31.7937,31.7998,31.7631,31.7815,6200.0
2012-09-12 13:15:00,51.97,52.01,51.89,51.89,14600.0,31.7815,31.8059,31.7325,31.7325,14600.0
2012-09-12 13:20:00,51.91,52.01,51.91,51.96,9000.0,31.7448,31.8059,31.7448,31.7753,9000.0
2012-09-12 13:25:00,51.94,51.96,51.88,51.93,6500.0,31.7631,31.7753,31.7264,31.757,6500.0
2012-09-12 13:30:00,51.93,51.99,51.91,51.97,11300.0,31.757,31.7937,31.7448,31.7815,11300.0
2012-09-12 13:35:00,51.97,52.02,51.95,51.95,9500.0,31.7815,31.812,31.7692,31.7692,9500.0
2012-09-12 13:40:00,51.97,52.02,51.96,52.02,6300.0,31.7815,31.812,31.7753,31.812,6300.0
2012-09-12 13:45:00,52.01,52.04,51.98,52.02,6800.0,31.8059,31.8243,31.7876,31.812,6800.0
2012-09-12 13:50:00,52.02,52.02,51.95,51.96,7100.0,31.812,31.812,31.7692,31.7753,7100.0
2012-09-12 13:55:00,51.95,52.01,51.94,52.0,7300.0,31.7692,31.8059,31.7631,31.7998,7300.0
2012-09-12 14:00:00,52.0,52.01,51.94,51.96,11600.0,31.7998,31.8059,31.7631,31.7753,11600.0
2012-09-12 14:05:00,51.96,51.97,51.94,51.95,15600.0,31.7753,31.7815,31.7631,31.7692,15600.0
2012-09-12 14:10:00,51.95,51.95,51.83,51.84,32300.0,31.7692,31.7692,31.6958,31.702,32300.0
2012-09-12 14:15:00,51.84,51.87,51.7,51.7,39600.0,31.702,31.7203,31.6163,31.6163,39600.0
2012-09-12 14:20:00,51.7,51.72,51.61,51.71,35600.0,31.6163,31.6286,31.5613,31.6225,35600.0
2012-09-12 14:25:00,51.72,51.8,51.72,51.75,15900.0,31.6286,31.6775,31.6286,31.6469,15900.0
2012-09-12 14:30:00,51.75,51.84,51.75,51.77,17700.0,31.6469,31.702,31.6469,31.6592,17700.0
2012-09-12 14:35:00,51.78,51.78,51.7,51.72,15900.0,31.6653,31.6653,31.6163,31.6286,15900.0
2012-09-12 14:40:00,51.72,51.72,51.64,51.69,18000.0,31.6286,31.6286,31.5797,31.6102,18000.0
2012-09-12 14:45:00,51.69,51.74,51.54,51.59,28300.0,31.6102,31.6408,31.5185,31.5491,28300.0
2012-09-12 14:50:00,51.59,51.68,51.58,51.63,17000.0,31.5491,31.6041,31.543,31.5735,17000.0
2012-09-12 14:55:00,51.63,51.69,51.56,51.58,21100.0,31.5735,31.6102,31.5307,31.543,21100.0
2012-09-12 15:00:00,51.6,51.62,51.44,51.52,38000.0,31.5552,31.5674,31.4573,31.5063,38000.0
2012-09-12 15:05:00,51.52,51.57,51.51,51.57,20900.0,31.5063,31.5368,31.5002,31.5368,20900.0
2012-09-12 15:10:00,51.57,51.59,51.53,51.59,25800.0,31.5368,31.5491,31.5124,31.5491,25800.0
2012-09-12 15:15:00,51.6,51.61,51.58,51.6,12400.0,31.5552,31.5613,31.543,31.5552,12400.0
2012-09-12 15:20:00,51.61,51.63,51.55,51.61,11100.0,31.5613,31.5735,31.5246,31.5613,11100.0
2012-09-12 15:25:00,51.62,51.68,51.61,51.68,12800.0,31.5674,31.6041,31.5613,31.6041,12800.0
2012-09-12 15:30:00,51.68,51.7,51.62,51.65,18600.0,31.6041,31.6163,31.5674,31.5858,18600.0
2012-09-12 15:35:00,51.65,51.66,51.59,51.59,51300.0,31.5858,31.5919,31.5491,31.5491,51300.0
2012-09-12 15:40:00,51.6,51.62,51.57,51.58,48900.0,31.5552,31.5674,31.5368,31.543,48900.0
2012-09-12 15:45:00,51.57,51.57,51.51,51.52,46600.0,31.5368,31.5368,31.5002,31.5063,46600.0
2012-09-12 15:50:00,51.51,51.56,51.48,51.5,65000.0,31.5002,31.5307,31.4818,31.494,65000.0
2012-09-12 15:55:00,51.49,51.55,51.48,51.5,128100.0,31.4879,31.5246,31.4818,31.494,128100.0
2012-09-13 09:30:00,51.48,51.49,51.05,51.09,36300.0,31.4818,31.4879,31.2188,31.2433,36300.0
2012-09-13 09:35:00,51.05,51.28,51.02,51.19,15700.0,31.2188,31.3595,31.2005,31.3045,15700.0
2012-09-13 09:40:00,51.18,51.45,51.18,51.31,23000.0,31.2983,31.4635,31.2983,31.3778,23000.0
2012-09-13 09:45:00,51.29,51.31,51.12,51.16,20600.0,31.3656,31.3778,31.2617,31.2861,20600.0
2012-09-13 09:50:00,51.13,51.25,51.06,51.24,30400.0,31.2678,31.3412,31.225,31.335,30400.0
2012-09-13 09:55:00,51.24,51.29,51.17,51.19,38000.0,31.335,31.3656,31.2922,31.3045,38000.0
2012-09-13 10:00:00,51.18,51.21,51.08,51.19,67200.0,31.2983,31.3167,31.2372,31.3045,67200.0
2012-09-13 10:05:00,51.19,51.19,51.06,51.09,22300.0,31.3045,31.3045,31.225,31.2433,22300.0
2012-09-13 10:10:00,51.1,51.16,51.06,51.08,39900.0,31.2494,31.2861,31.225,31.2372,39900.0
2012-09-13 10:15:00,51.1,51.11,50.9,50.98,46600.0,31.2494,31.2555,31.1271,31.176,46600.0
2012-09-13 10:20:00,50.97,51.0,50.93,50.94,29900.0,31.1699,31.1883,31.1455,31.1516,29900.0
2012-09-13 10:25:00,50.94,51.0,50.79,50.84,58100.0,31.1516,31.1883,31.0599,31.0904,58100.0
2012-09-13 10:30:00,50.84,50.95,50.84,50.91,38100.0,31.0904,31.1577,31.0904,31.1332,38100.0
2012-09-13 10:35:00,50.88,50.95,50.85,50.9,36100.0,31.1149,31.1577,31.0965,31.1271,36100.0
2012-09-13 10:40:00,50.89,50.95,50.87,50.91,16200.0,31.121,31.1577,31.1088,31.1332,16200.0
2012-09-13 10:45:00,50.91,50.95,50.88,50.95,22200.0,31.1332,31.1577,31.1149,31.1577,22200.0
2012-09-13 10:50:00,50.94,50.98,50.92,50.95,30000.0,31.1516,31.176,31.1393,31.1577,30000.0
2012-09-13 10:55:00,50.95,50.98,50.94,50.97,20100.0,31.1577,31.176,31.1516,31.1699,20100.0
2012-09-13 11:00:00,50.98,51.05,50.97,51.04,27400.0,31.176,31.2188,31.1699,31.2127,27400.0
2012-09-13 11:05:00,51.04,51.08,51.02,51.03,11800.0,31.2127,31.2372,31.2005,31.2066,11800.0
2012-09-13 11:10:00,51.04,51.04,50.97,50.98,20600.0,31.2127,31.2127,31.1699,31.176,20600.0
2012-09-13 11:15:00,50.98,51.02,50.98,51.0,13700.0,31.176,31.2005,31.176,31.1883,13700.0
2012-09-13 11:20:00,51.0,51.03,50.99,51.0,15300.0,31.1883,31.2066,31.1822,31.1883,15300.0
2012-09-13 11:25:00,51.0,51.01,50.98,51.0,7500.0,31.1883,31.1944,31.176,31.1883,7500.0
2012-09-13 11:30:00,51.01,51.03,50.98,50.98,8700.0,31.1944,31.2066,31.176,31.176,8700.0
2012-09-13 11:35:00,50.97,50.99,50.91,50.92,19500.0,31.1699,31.1822,31.1332,31.1393,19500.0
2012-09-13 11:40:00,50.93,51.02,50.91,51.02,22400.0,31.1455,31.2005,31.1332,31.2005,22400.0
2012-09-13 11:45:00,51.01,51.02,50.91,50.91,17000.0,31.1944,31.2005,31.1332,31.1332,17000.0
2012-09-13 11:50:00,50.92,50.95,50.86,50.86,25900.0,31.1393,31.1577,31.1027,31.1027,25900.0
2012-09-13 11:55:00,50.87,50.97,50.87,50.92,15100.0,31.1088,31.1699,31.1088,31.1393,15100.0
2012-09-13 12:00:00,50.94,51.0,50.92,50.97,47100.0,31.1516,31.1883,31.1393,31.1699,47100.0
2012-09-13 12:05:00,50.97,51.0,50.97,50.98,8500.0,31.1699,31.1883,31.1699,31.176,8500.0
2012-09-13 12:10:00,50.99,51.0,50.92,50.93,15700.0,31.1822,31.1883,31.1393,31.1455,15700.0
2012-09-13 12:15:00,50.91,50.93,50.84,50.86,26500.0,31.1332,31.1455,31.0904,31.1027,26500.0
2012-09-13 12:20:00,50.87,50.98,50.87,50.92,11000.0,31.1088,31.176,31.1088,31.1393,11000.0
2012-09-13 12:25:00,50.91,50.91,50.81,50.81,20800.0,31.1332,31.1332,31.0721,31.0721,20800.0
2012-09-13 12:30:00,50.81,51.26,50.74,51.06,111800.0,31.0721,31.3473,31.0293,31.225,111800.0
2012-09-13 12:35:00,51.06,51.1,50.77,51.08,80600.0,31.225,31.2494,31.0476,31.2372,80600.0
2012-09-13 12:40:00,51.05,51.18,50.97,51.07,65700.0,31.2188,31.2983,31.1699,31.2311,65700.0
2012-09-13 12:45:00,51.04,51.12,50.96,51.01,31200.0,31.2127,31.2617,31.1638,31.1944,31200.0
2012-09-13 12:50:00,51.03,51.09,50.96,51.05,28600.0,31.2066,31.2433,31.1638,31.2188,28600.0
2012-09-13 12:55:00,51.05,51.15,51.05,51.09,15500.0,31.2188,31.28,31.2188,31.2433,15500.0
2012-09-13 13:00:00,51.1,51.25,51.1,51.23,52900.0,31.2494,31.3412,31.2494,31.3289,52900.0
2012-09-13 13:05:00,51.23,51.25,51.18,51.24,33500.0,31.3289,31.3412,31.2983,31.335,33500.0
2012-09-13 13:10:00,51.24,51.25,51.13,51.18,31700.0,31.335,31.3412,31.2678,31.2983,31700.0
2012-09-13 13:15:00,51.17,51.25,51.07,51.18,25000.0,31.2922,31.3412,31.2311,31.2983,25000.0
2012-09-13 13:20:00,51.17,51.23,51.08,51.18,30200.0,31.2922,31.3289,31.2372,31.2983,30200.0
2012-09-13 13:25:00,51.19,51.36,51.19,51.32,42000.0,31.3045,31.4084,31.3045,31.384,42000.0
2012-09-13 13:30:00,51.33,51.51,51.33,51.46,32500.0,31.3901,31.5002,31.3901,31.4696,32500.0
2012-09-13 13:35:00,51.45,51.45,51.39,51.43,24400.0,31.4635,31.4635,31.4268,31.4512,24400.0
2012-09-13 13:40:00,51.43,51.49,51.36,51.36,25400.0,31.4512,31.4879,31.4084,31.4084,25400.0
2012-09-13 13:45:00,51.36,51.47,51.34,51.41,16400.0,31.4084,31.4757,31.3962,31.439,16400.0
2012-09-13 13:50:00,51.41,51.44,51.37,51.4,24800.0,31.439,31.4573,31.4145,31.4329,24800.0
2012-09-13 13:55:00,51.39,51.4,51.29,51.3,14400.0,31.4268,31.4329,31.3656,31.3717,14400.0
2012-09-13 14:00:00,51.32,51.47,51.32,51.45,23100.0,31.384,31.4757,31.384,31.4635,23100.0
2012-09-13 14:05:00,51.44,51.48,51.38,51.41,24700.0,31.4573,31.4818,31.4207,31.439,24700.0
2012-09-13 14:10:00,51.39,51.49,51.39,51.43,25600.0,31.4268,31.4879,31.4268,31.4512,25600.0
2012-09-13 14:15:00,51.42,51.42,51.29,51.35,51300.0,31.4451,31.4451,31.3656,31.4023,51300.0
2012-09-13 14:20:00,51.34,51.43,51.31,51.43,41100.0,31.3962,31.4512,31.3778,31.4512,41100.0
2012-09-13 14:25:00,51.43,51.56,51.43,51.46,37000.0,31.4512,31.5307,31.4512,31.4696,37000.0
2012-09-13 14:30:00,51.47,51.48,51.31,51.32,44800.0,31.4757,31.4818,31.3778,31.384,44800.0
2012-09-13 14:35:00,51.34,51.49,51.32,51.32,26500.0,31.3962,31.4879,31.384,31.384,26500.0
2012-09-13 14:40:00,51.32,51.41,51.31,51.38,29000.0,31.384,31.439,31.3778,31.4207,29000.0
2012-09-13 14:45:00,51.39,51.45,51.37,51.41,31900.0,31.4268,31.4635,31.4145,31.439,31900.0
2012-09-13 14:50:00,51.4,51.45,51.38,51.42,31800.0,31.4329,31.4635,31.4207,31.4451,31800.0
2012-09-13 14:55:00,51.42,51.42,51.22,51.35,50000.0,31.4451,31.4451,31.3228,31.4023,50000.0
2012-09-13 15:00:00,51.34,51.38,51.29,51.33,48000.0,31.3962,31.4207,31.3656,31.3901,48000.0
2012-09-13 15:05:00,51.32,51.46,51.31,51.44,26500.0,31.384,31.4696,31.3778,31.4573,26500.0
2012-09-13 15:10:00,51.44,51.52,51.43,51.48,38500.0,31.4573,31.5063,31.4512,31.4818,38500.0
2012-09-13 15:15:00,51.5,51.5,51.38,51.39,20900.0,31.494,31.494,31.4207,31.4268,20900.0
2012-09-13 15:20:00,51.39,51.5,51.38,51.49,23100.0,31.4268,31.494,31.4207,31.4879,23100.0
2012-09-13 15:25:00,51.49,51.54,51.47,51.51,21600.0,31.4879,31.5185,31.4757,31.5002,21600.0
2012-09-13 15:30:00,51.51,51.6,51.5,51.52,40500.0,31.5002,31.5552,31.494,31.5063,40500.0
2012-09-13 15:35:00,51.53,51.6,51.53,51.57,24600.0,31.5124,31.5552,31.5124,31.5368,24600.0
2012-09-13 15:40:00,51.57,51.64,51.56,51.6,33200.0,31.5368,31.5797,31.5307,31.5552,33200.0
2012-09-13 15:45:00,51.59,51.6,51.54,51.56,39500.0,31.5491,31.5552,31.5185,31.5307,39500.0
2012-09-13 15:50:00,51.57,51.6,51.5,51.5,48600.0,31.5368,31.5552,31.494,31.494,48600.0
2012-09-13 15:55:00,51.49,51.49,51.37,51.45,172600.0,31.4879,31.4879,31.4145,31.4635,172600.0
2012-09-14 09:30:00,51.47,52.04,51.47,51.92,36700.0,31.4757,31.8243,31.4757,31.7509,36700.0
2012-09-14 09:35:00,51.88,52.09,51.86,52.01,25500.0,31.7264,31.8548,31.7142,31.8059,25500.0
2012-09-14 09:40:00,52.02,52.29,52.01,52.2,30100.0,31.812,31.9772,31.8059,31.9221,30100.0
2012-09-14 09:45:00,52.21,52.36,52.19,52.24,32600.0,31.9282,32.02,31.916,31.9466,32600.0
2012-09-14 09:50:00,52.27,52.55,52.24,52.45,34400.0,31.9649,32.1362,31.9466,32.075,34400.0
2012-09-14 09:55:00,52.44,52.48,52.35,52.46,29800.0,32.0689,32.0933,32.0138,32.0811,29800.0
2012-09-14 10:00:00,52.47,52.63,52.44,52.55,30400.0,32.0872,32.1851,32.0689,32.1362,30400.0
2012-09-14 10:05:00,52.56,52.69,52.56,52.56,26800.0,32.1423,32.2218,32.1423,32.1423,26800.0
2012-09-14 10:10:00,52.55,52.87,52.53,52.86,56000.0,32.1362,32.3318,32.1239,32.3257,56000.0
2012-09-14 10:15:00,52.84,52.89,52.79,52.87,23100.0,32.3135,32.3441,32.2829,32.3318,23100.0
2012-09-14 10:20:00,52.89,52.99,52.79,52.79,34100.0,32.3441,32.4052,32.2829,32.2829,34100.0
2012-09-14 10:25:00,52.79,52.79,52.69,52.74,36800.0,32.2829,32.2829,32.2218,32.2523,36800.0
2012-09-14 10:30:00,52.75,52.77,52.51,52.55,41500.0,32.2585,32.2707,32.1117,32.1362,41500.0
2012-09-14 10:35:00,52.54,52.6,52.51,52.58,18300.0,32.13,32.1667,32.1117,32.1545,18300.0
2012-09-14 10:40:00,52.59,52.59,52.49,52.49,12700.0,32.1606,32.1606,32.0995,32.0995,12700.0
2012-09-14 10:45:00,52.49,52.55,52.48,52.53,15000.0,32.0995,32.1362,32.0933,32.1239,15000.0
2012-09-14 10:50:00,52.54,52.55,52.44,52.53,18000.0,32.13,32.1362,32.0689,32.1239,18000.0
2012-09-14 10:55:00,52.53,52.57,52.48,52.56,13200.0,32.1239,32.1484,32.0933,32.1423,13200.0
2012-09-14 11:00:00,52.57,52.58,52.52,52.53,11300.0,32.1484,32.1545,32.1178,32.1239,11300.0
2012-09-14 11:05:00,52.52,52.53,52.46,52.5,13900.0,32.1178,32.1239,32.0811,32.1056,13900.0
2012-09-14 11:10:00,52.5,52.55,52.48,52.48,25700.0,32.1056,32.1362,32.0933,32.0933,25700.0
2012-09-14 11:15:00,52.49,52.5,52.42,52.48,14200.0,32.0995,32.1056,32.0567,32.0933,14200.0
2012-09-14 11:20:00,52.5,52.55,52.49,52.53,12100.0,32.1056,32.1362,32.0995,32.1239,12100.0
2012-09-14 11:25:00,52.52,52.64,52.5,52.62,20400.0,32.1178,32.1912,32.1056,32.179,20400.0
2012-09-14 11:30:00,52.62,52.72,52.57,52.66,18500.0,32.179,32.2401,32.1484,32.2034,18500.0
2012-09-14 11:35:00,52.67,52.75,52.67,52.74,34600.0,32.2095,32.2585,32.2095,32.2523,34600.0
2012-09-14 11:40:00,52.73,52.75,52.72,52.74,17100.0,32.2462,32.2585,32.2401,32.2523,17100.0
2012-09-14 11:45:00,52.74,52.78,52.74,52.74,17400.0,32.2523,32.2768,32.2523,32.2523,17400.0
2012-09-14 11:50:00,52.75,52.75,52.6,52.63,28600.0,32.2585,32.2585,32.1667,32.1851,28600.0
2012-09-14 11:55:00,52.63,52.65,52.56,52.62,16800.0,32.1851,32.1973,32.1423,32.179,16800.0
2012-09-14 12:00:00,52.64,52.65,52.53,52.54,26500.0,32.1912,32.1973,32.1239,32.13,26500.0
2012-09-14 12:05:00,52.54,52.57,52.45,52.51,20300.0,32.13,32.1484,32.075,32.1117,20300.0
2012-09-14 12:10:00,52.51,52.55,52.47,52.54,8400.0,32.1117,32.1362,32.0872,32.13,8400.0
2012-09-14 12:15:00,52.55,52.61,52.51,52.6,10700.0,32.1362,32.1728,32.1117,32.1667,10700.0
2012-09-14 12:20:00,52.6,52.6,52.55,52.6,16200.0,32.1667,32.1667,32.1362,32.1667,16200.0
2012-09-14 12:25:00,52.61,52.63,52.57,52.61,25900.0,32.1728,32.1851,32.1484,32.1728,25900.0
2012-09-14 12:30:00,52.6,52.61,52.57,52.59,36500.0,32.1667,32.1728,32.1484,32.1606,36500.0
2012-09-14 12:35:00,52.59,52.63,52.58,52.62,10900.0,32.1606,32.1851,32.1545,32.179,10900.0
2012-09-14 12:40:00,52.61,52.63,52.59,52.61,10600.0,32.1728,32.1851,32.1606,32.1728,10600.0
2012-09-14 12:45:00,52.6,52.63,52.59,52.6,13100.0,32.1667,32.1851,32.1606,32.1667,13100.0
2012-09-14 12:50:00,52.62,52.63,52.6,52.61,7700.0,32.179,32.1851,32.1667,32.1728,7700.0
2012-09-14 12:55:00,52.61,52.62,52.51,52.53,18300.0,32.1728,32.179,32.1117,32.1239,18300.0
2012-09-14 13:00:00,52.55,52.59,52.54,52.57,8800.0,32.1362,32.1606,32.13,32.1484,8800.0
2012-09-14 13:05:00,52.58,52.61,52.55,52.56,6800.0,32.1545,32.1728,32.1362,32.1423,6800.0
2012-09-14 13:10:00,52.57,52.6,52.56,52.57,7300.0,32.1484,32.1667,32.1423,32.1484,7300.0
2012-09-14 13:15:00,52.57,52.59,52.55,52.57,19800.0,32.1484,32.1606,32.1362,32.1484,19800.0
2012-09-14 13:20:00,52.55,52.55,52.46,52.46,12000.0,32.1362,32.1362,32.0811,32.0811,12000.0
2012-09-14 13:25:00,52.46,52.46,52.35,52.38,21000.0,32.0811,32.0811,32.0138,32.0322,21000.0
2012-09-14 13:30:00,52.39,52.5,52.39,52.46,12600.0,32.0383,32.1056,32.0383,32.0811,12600.0
2012-09-14 13:35:00,52.47,52.49,52.43,52.47,38600.0,32.0872,32.0995,32.0628,32.0872,38600.0
2012-09-14 13:40:00,52.47,52.48,52.4,52.41,12700.0,32.0872,32.0933,32.0444,32.0505,12700.0
2012-09-14 13:45:00,52.4,52.44,52.38,52.4,7200.0,32.0444,32.0689,32.0322,32.0444,7200.0
2012-09-14 13:50:00,52.41,52.43,52.39,52.39,8100.0,32.0505,32.0628,32.0383,32.0383,8100.0
2012-09-14 13:55:00,52.41,52.5,52.41,52.47,15100.0,32.0505,32.1056,32.0505,32.0872,15100.0
2012-09-14 14:00:00,52.46,52.47,52.41,52.41,7200.0,32.0811,32.0872,32.0505,32.0505,7200.0
2012-09-14 14:05:00,52.42,52.42,52.35,52.42,5600.0,32.0567,32.0567,32.0138,32.0567,5600.0
2012-09-14 14:10:00,52.43,52.45,52.36,52.37,24500.0,32.0628,32.075,32.02,32.0261,24500.0
2012-09-14 14:15:00,52.38,52.4,52.35,52.39,2900.0,32.0322,32.0444,32.0138,32.0383,2900.0
2012-09-14 14:20:00,52.4,52.47,52.4,52.45,7600.0,32.0444,32.0872,32.0444,32.075,7600.0
2012-09-14 14:25:00,52.46,52.48,52.41,52.43,9200.0,32.0811,32.0933,32.0505,32.0628,9200.0
2012-09-14 14:30:00,52.43,52.47,52.39,52.44,20400.0,32.0628,32.0872,32.0383,32.0689,20400.0
2012-09-14 14:35:00,52.44,52.49,52.44,52.47,9700.0,32.0689,32.0995,32.0689,32.0872,9700.0
2012-09-14 14:40:00,52.47,52.5,52.44,52.49,5100.0,32.0872,32.1056,32.0689,32.0995,5100.0
2012-09-14 14:45:00,52.5,52.52,52.49,52.5,4400.0,32.1056,32.1178,32.0995,32.1056,4400.0
2012-09-14 14:50:00,52.5,52.51,52.44,52.48,8000.0,32.1056,32.1117,32.0689,32.0933,8000.0
2012-09-14 14:55:00,52.47,52.55,52.46,52.53,12600.0,32.0872,32.1362,32.0811,32.1239,12600.0
2012-09-14 15:00:00,52.53,52.54,52.45,52.45,9200.0,32.1239,32.13,32.075,32.075,9200.0
2012-09-14 15:05:00,52.47,52.48,52.43,52.46,13800.0,32.0872,32.0933,32.0628,32.0811,13800.0
2012-09-14 15:10:00,52.46,52.49,52.39,52.42,15900.0,32.0811,32.0995,32.0383,32.0567,15900.0
2012-09-14 15:15:00,52.42,52.45,52.35,52.45,25300.0,32.0567,32.075,32.0138,32.075,25300.0
2012-09-14 15:20:00,52.44,52.45,52.33,52.34,31800.0,32.0689,32.075,32.0016,32.0077,31800.0
2012-09-14 15:25:00,52.35,52.45,52.35,52.42,31200.0,32.0138,32.075,32.0138,32.0567,31200.0
2012-09-14 15:30:00,52.41,52.43,52.36,52.4,21200.0,32.0505,32.0628,32.02,32.0444,21200.0
2012-09-14 15:35:00,52.4,52.48,52.39,52.44,45900.0,32.0444,32.0933,32.0383,32.0689,45900.0
2012-09-14 15:40:00,52.44,52.48,52.42,52.43,17000.0,32.0689,32.0933,32.0567,32.0628,17000.0
2012-09-14 15:45:00,52.43,52.43,52.31,52.31,24500.0,32.0628,32.0628,31.9894,31.9894,24500.0
2012-09-14 15:50:00,52.31,52.43,52.31,52.37,55900.0,31.9894,32.0628,31.9894,32.0261,55900.0
2012-09-14 15:55:00,52.39,52.47,52.37,52.47,64200.0,32.0383,32.0872,32.0261,32.0872,64200.0
2012-09-17 09:30:00,51.86,51.98,51.4,51.53,82200.0,31.7142,31.7876,31.4329,31.5124,82200.0
2012-09-17 09:35:00,51.5,52.0,51.48,51.84,47600.0,31.494,31.7998,31.4818,31.702,47600.0
2012-09-17 09:40:00,51.82,51.99,51.82,51.95,34300.0,31.6897,31.7937,31.6897,31.7692,34300.0
2012-09-17 09:45:00,51.93,51.94,51.66,51.72,38300.0,31.757,31.7631,31.5919,31.6286,38300.0
2012-09-17 09:50:00,51.7,51.8,51.65,51.79,15800.0,31.6163,31.6775,31.5858,31.6714,15800.0
2012-09-17 09:55:00,51.78,51.88,51.73,51.83,12000.0,31.6653,31.7264,31.6347,31.6958,12000.0
2012-09-17 10:00:00,51.87,51.97,51.84,51.96,13400.0,31.7203,31.7815,31.702,31.7753,13400.0
2012-09-17 10:05:00,51.94,51.95,51.85,51.93,50200.0,31.7631,31.7692,31.7081,31.757,50200.0
2012-09-17 10:10:00,51.91,51.91,51.85,51.88,20700.0,31.7448,31.7448,31.7081,31.7264,20700.0
2012-09-17 10:15:00,51.88,51.99,51.88,51.95,36600.0,31.7264,31.7937,31.7264,31.7692,36600.0
2012-09-17 10:20:00,51.95,52.07,51.95,52.04,30000.0,31.7692,31.8426,31.7692,31.8243,30000.0
2012-09-17 10:25:00,52.05,52.21,52.05,52.18,70600.0,31.8304,31.9282,31.8304,31.9099,70600.0
2012-09-17 10:30:00,52.21,52.21,52.16,52.18,21100.0,31.9282,31.9282,31.8977,31.9099,21100.0
2012-09-17 10:35:00,52.16,52.17,51.94,51.94,41500.0,31.8977,31.9038,31.7631,31.7631,41500.0
2012-09-17 10:40:00,51.97,51.98,51.95,51.97,8400.0,31.7815,31.7876,31.7692,31.7815,8400.0
2012-09-17 10:45:00,51.97,51.99,51.96,51.98,14300.0,31.7815,31.7937,31.7753,31.7876,14300.0
2012-09-17 10:50:00,51.98,52.0,51.92,51.96,16500.0,31.7876,31.7998,31.7509,31.7753,16500.0
2012-09-17 10:55:00,51.95,51.98,51.93,51.97,5300.0,31.7692,31.7876,31.757,31.7815,5300.0
2012-09-17 11:00:00,51.96,52.04,51.95,52.02,12300.0,31.7753,31.8243,31.7692,31.812,12300.0
2012-09-17 11:05:00,52.03,52.03,51.95,51.97,9400.0,31.8182,31.8182,31.7692,31.7815,9400.0
2012-09-17 11:10:00,51.95,51.99,51.94,51.99,9000.0,31.7692,31.7937,31.7631,31.7937,9000.0
2012-09-17 11:15:00,51.96,51.98,51.88,51.93,13600.0,31.7753,31.7876,31.7264,31.757,13600.0
2012-09-17 11:20:00,51.92,51.96,51.91,51.96,6100.0,31.7509,31.7753,31.7448,31.7753,6100.0
2012-09-17 11:25:00,51.96,51.98,51.91,51.93,7500.0,31.7753,31.7876,31.7448,31.757,7500.0
2012-09-17 11:30:00,51.92,52.01,51.92,51.97,8600.0,31.7509,31.8059,31.7509,31.7815,8600.0
2012-09-17 11:35:00,51.99,52.03,51.97,52.02,5600.0,31.7937,31.8182,31.7815,31.812,5600.0
2012-09-17 11:40:00,52.03,52.11,52.03,52.1,22600.0,31.8182,31.8671,31.8182,31.861,22600.0
2012-09-17 11:45:00,52.11,52.11,52.01,52.03,14900.0,31.8671,31.8671,31.8059,31.8182,14900.0
2012-09-17 11:50:00,52.03,52.09,52.01,52.01,18800.0,31.8182,31.8548,31.8059,31.8059,18800.0
2012-09-17 11:55:00,52.01,52.01,51.96,51.98,16900.0,31.8059,31.8059,31.7753,31.7876,16900.0
2012-09-17 12:00:00,51.97,51.98,51.93,51.95,26100.0,31.7815,31.7876,31.757,31.7692,26100.0
2012-09-17 12:05:00,51.94,51.95,51.91,51.94,7200.0,31.7631,31.7692,31.7448,31.7631,7200.0
2012-09-17 12:10:00,51.94,51.94,51.88,51.88,12800.0,31.7631,31.7631,31.7264,31.7264,12800.0
2012-09-17 12:15:00,51.87,51.91,51.86,51.9,6600.0,31.7203,31.7448,31.7142,31.7387,6600.0
2012-09-17 12:20:00,51.9,51.92,51.89,51.91,14800.0,31.7387,31.7509,31.7325,31.7448,14800.0
2012-09-17 12:25:00,51.91,51.94,51.88,51.91,13800.0,31.7448,31.7631,31.7264,31.7448,13800.0
2012-09-17 12:30:00,51.91,51.94,51.91,51.94,6600.0,31.7448,31.7631,31.7448,31.7631,6600.0
2012-09-17 12:35:00,51.94,51.97,51.94,51.96,20300.0,31.7631,31.7815,31.7631,31.7753,20300.0
2012-09-17 12:40:00,51.95,52.0,51.95,51.97,7800.0,31.7692,31.7998,31.7692,31.7815,7800.0
2012-09-17 12:45:00,51.97,51.97,51.92,51.92,12000.0,31.7815,31.7815,31.7509,31.7509,12000.0
2012-09-17 12:50:00,51.92,51.93,51.88,51.91,5900.0,31.7509,31.757,31.7264,31.7448,5900.0
2012-09-17 12:55:00,51.91,51.95,51.91,51.95,4300.0,31.7448,31.7692,31.7448,31.7692,4300.0
2012-09-17 13:00:00,51.94,51.95,51.91,51.92,7000.0,31.7631,31.7692,31.7448,31.7509,7000.0
2012-09-17 13:05:00,51.92,51.95,51.91,51.95,6400.0,31.7509,31.7692,31.7448,31.7692,6400.0
2012-09-17 13:10:00,51.95,51.96,51.91,51.93,12000.0,31.7692,31.7753,31.7448,31.757,12000.0
2012-09-17 13:15:00,51.93,52.0,51.93,51.99,8800.0,31.757,31.7998,31.757,31.7937,8800.0
2012-09-17 13:20:00,51.98,51.99,51.92,51.94,19200.0,31.7876,31.7937,31.7509,31.7631,19200.0
2012-09-17 13:25:00,51.95,51.95,51.91,51.91,12600.0,31.7692,31.7692,31.7448,31.7448,12600.0
2012-09-17 13:30:00,51.91,51.92,51.88,51.9,7500.0,31.7448,31.7509,31.7264,31.7387,7500.0
2012-09-17 13:35:00,51.9,51.9,51.86,51.87,19100.0,31.7387,31.7387,31.7142,31.7203,19100.0
2012-09-17 13:40:00,51.87,51.87,51.86,51.86,7100.0,31.7203,31.7203,31.7142,31.7142,7100.0
2012-09-17 13:45:00,51.87,51.89,51.85,51.89,9700.0,31.7203,31.7325,31.7081,31.7325,9700.0
2012-09-17 13:50:00,51.89,51.89,51.83,51.85,11000.0,31.7325,31.7325,31.6958,31.7081,11000.0
2012-09-17 13:55:00,51.83,51.91,51.82,51.91,11000.0,31.6958,31.7448,31.6897,31.7448,11000.0
2012-09-17 14:00:00,51.91,51.93,51.87,51.89,9800.0,31.7448,31.757,31.7203,31.7325,9800.0
2012-09-17 14:05:00,51.87,51.9,51.81,51.85,12500.0,31.7203,31.7387,31.6836,31.7081,12500.0
2012-09-17 14:10:00,51.87,51.89,51.84,51.89,7200.0,31.7203,31.7325,31.702,31.7325,7200.0
2012-09-17 14:15:00,51.89,51.96,51.85,51.96,13400.0,31.7325,31.7753,31.7081,31.7753,13400.0
2012-09-17 14:20:00,51.94,52.0,51.92,51.97,14100.0,31.7631,31.7998,31.7509,31.7815,14100.0
2012-09-17 14:25:00,51.95,51.99,51.91,51.93,16900.0,31.7692,31.7937,31.7448,31.757,16900.0
2012-09-17 14:30:00,51.93,51.93,51.86,51.87,12500.0,31.757,31.757,31.7142,31.7203,12500.0
2012-09-17 14:35:00,51.86,51.95,51.86,51.93,13000.0,31.7142,31.7692,31.7142,31.757,13000.0
2012-09-17 14:40:00,51.92,51.94,51.86,51.87,12400.0,31.7509,31.7631,31.7142,31.7203,12400.0
2012-09-17 14:45:00,51.88,51.96,51.87,51.95,11900.0,31.7264,31.7753,31.7203,31.7692,11900.0
2012-09-17 14:50:00,51.95,51.97,51.91,51.93,10700.0,31.7692,31.7815,31.7448,31.757,10700.0
2012-09-17 14:55:00,51.91,51.92,51.88,51.88,11800.0,31.7448,31.7509,31.7264,31.7264,11800.0
2012-09-17 15:00:00,51.88,51.89,51.84,51.85,24000.0,31.7264,31.7325,31.702,31.7081,24000.0
2012-09-17 15:05:00,51.86,51.88,51.84,51.85,21800.0,31.7142,31.7264,31.702,31.7081,21800.0
2012-09-17 15:10:00,51.85,51.88,51.83,51.85,21900.0,31.7081,31.7264,31.6958,31.7081,21900.0
2012-09-17 15:15:00,51.84,51.85,51.8,51.81,17300.0,31.702,31.7081,31.6775,31.6836,17300.0
2012-09-17 15:20:00,51.8,51.86,51.78,51.83,29900.0,31.6775,31.7142,31.6653,31.6958,29900.0
2012-09-17 15:25:00,51.83,51.84,51.79,51.79,26100.0,31.6958,31.702,31.6714,31.6714,26100.0
2012-09-17 15:30:00,51.79,51.8,51.75,51.77,23700.0,31.6714,31.6775,31.6469,31.6592,23700.0
2012-09-17 15:35:00,51.77,51.8,51.74,51.8,16000.0,31.6592,31.6775,31.6408,31.6775,16000.0
2012-09-17 15:40:00,51.79,51.83,51.77,51.83,28600.0,31.6714,31.6958,31.6592,31.6958,28600.0
2012-09-17 15:45:00,51.82,51.94,51.82,51.94,40600.0,31.6897,31.7631,31.6897,31.7631,40600.0
2012-09-17 15:50:00,51.93,51.94,51.86,51.86,100100.0,31.757,31.7631,31.7142,31.7142,100100.0
2012-09-17 15:55:00,51.86,51.9,51.78,51.87,188800.0,31.7142,31.7387,31.6653,31.7203,188800.0
2012-09-18 09:30:00,51.86,51.86,51.65,51.73,31400.0,31.7142,31.7142,31.5858,31.6347,31400.0
2012-09-18 09:35:00,51.7,51.74,51.35,51.41,25200.0,31.6163,31.6408,31.4023,31.439,25200.0
2012-09-18 09:40:00,51.42,51.5,51.36,51.48,16600.0,31.4451,31.494,31.4084,31.4818,16600.0
2012-09-18 09:45:00,51.5,51.58,51.46,51.5,32400.0,31.494,31.543,31.4696,31.494,32400.0
2012-09-18 09:50:00,51.48,51.65,51.47,51.61,28800.0,31.4818,31.5858,31.4757,31.5613,28800.0
2012-09-18 09:55:00,51.61,51.61,51.47,51.54,18000.0,31.5613,31.5613,31.4757,31.5185,18000.0
2012-09-18 10:00:00,51.55,51.65,51.55,51.6,44600.0,31.5246,31.5858,31.5246,31.5552,44600.0
2012-09-18 10:05:00,51.61,51.62,51.42,51.52,47500.0,31.5613,31.5674,31.4451,31.5063,47500.0
2012-09-18 10:10:00,51.52,51.61,51.49,51.55,53300.0,31.5063,31.5613,31.4879,31.5246,53300.0
2012-09-18 10:15:00,51.55,51.57,51.45,51.45,49900.0,31.5246,31.5368,31.4635,31.4635,49900.0
2012-09-18 10:20:00,51.45,51.54,51.45,51.51,16200.0,31.4635,31.5185,31.4635,31.5002,16200.0
2012-09-18 10:25:00,51.51,51.52,51.44,51.5,20500.0,31.5002,31.5063,31.4573,31.494,20500.0
2012-09-18 10:30:00,51.5,51.51,51.46,51.48,26900.0,31.494,31.5002,31.4696,31.4818,26900.0
2012-09-18 10:35:00,51.48,51.48,51.42,51.43,18500.0,31.4818,31.4818,31.4451,31.4512,18500.0
2012-09-18 10:40:00,51.43,51.47,51.41,51.43,19000.0,31.4512,31.4757,31.439,31.4512,19000.0
2012-09-18 10:45:00,51.41,51.43,51.2,51.2,44100.0,31.439,31.4512,31.3106,31.3106,44100.0
2012-09-18 10:50:00,51.19,51.21,51.1,51.17,36400.0,31.3045,31.3167,31.2494,31.2922,36400.0
2012-09-18 10:55:00,51.18,51.22,51.12,51.17,28900.0,31.2983,31.3228,31.2617,31.2922,28900.0
2012-09-18 11:00:00,51.18,51.24,51.18,51.24,12000.0,31.2983,31.335,31.2983,31.335,12000.0
2012-09-18 11:05:00,51.24,51.29,51.23,51.27,13100.0,31.335,31.3656,31.3289,31.3534,13100.0
2012-09-18 11:10:00,51.27,51.29,51.23,51.24,17500.0,31.3534,31.3656,31.3289,31.335,17500.0
2012-09-18 11:15:00,51.25,51.29,51.23,51.25,15600.0,31.3412,31.3656,31.3289,31.3412,15600.0
2012-09-18 11:20:00,51.24,51.27,51.21,51.21,7100.0,31.335,31.3534,31.3167,31.3167,7100.0
2012-09-18 11:25:00,51.21,51.31,51.21,51.29,20000.0,31.3167,31.3778,31.3167,31.3656,20000.0
2012-09-18 11:30:00,51.28,51.28,51.19,51.19,18400.0,31.3595,31.3595,31.3045,31.3045,18400.0
2012-09-18 11:35:00,51.19,51.26,51.19,51.23,23800.0,31.3045,31.3473,31.3045,31.3289,23800.0
2012-09-18 11:40:00,51.23,51.25,51.18,51.24,20900.0,31.3289,31.3412,31.2983,31.335,20900.0
2012-09-18 11:45:00,51.25,51.25,51.21,51.21,8700.0,31.3412,31.3412,31.3167,31.3167,8700.0
2012-09-18 11:50:00,51.2,51.23,51.16,51.19,20400.0,31.3106,31.3289,31.2861,31.3045,20400.0
2012-09-18 11:55:00,51.19,51.25,51.17,51.2,12600.0,31.3045,31.3412,31.2922,31.3106,12600.0
2012-09-18 12:00:00,51.19,51.26,51.19,51.25,15700.0,31.3045,31.3473,31.3045,31.3412,15700.0
2012-09-18 12:05:00,51.25,51.25,51.22,51.22,11900.0,31.3412,31.3412,31.3228,31.3228,11900.0
2012-09-18 12:10:00,51.22,51.23,51.12,51.13,17600.0,31.3228,31.3289,31.2617,31.2678,17600.0
2012-09-18 12:15:00,51.13,51.17,51.09,51.11,19900.0,31.2678,31.2922,31.2433,31.2555,19900.0
2012-09-18 12:20:00,51.11,51.18,51.1,51.16,11400.0,31.2555,31.2983,31.2494,31.2861,11400.0
2012-09-18 12:25:00,51.15,51.15,51.09,51.1,9600.0,31.28,31.28,31.2433,31.2494,9600.0
2012-09-18 12:30:00,51.1,51.15,51.08,51.1,12700.0,31.2494,31.28,31.2372,31.2494,12700.0
2012-09-18 12:35:00,51.11,51.15,51.01,51.15,97600.0,31.2555,31.28,31.1944,31.28,97600.0
2012-09-18 12:40:00,51.15,51.17,51.11,51.12,49600.0,31.28,31.2922,31.2555,31.2617,49600.0
2012-09-18 12:45:00,51.13,51.13,51.09,51.1,17100.0,31.2678,31.2678,31.2433,31.2494,17100.0
2012-09-18 12:50:00,51.1,51.15,51.1,51.14,22100.0,31.2494,31.28,31.2494,31.2739,22100.0
2012-09-18 12:55:00,51.14,51.18,51.13,51.14,28500.0,31.2739,31.2983,31.2678,31.2739,28500.0
2012-09-18 13:00:00,51.13,51.16,51.09,51.11,57000.0,31.2678,31.2861,31.2433,31.2555,57000.0
2012-09-18 13:05:00,51.12,51.12,51.01,51.06,27300.0,31.2617,31.2617,31.1944,31.225,27300.0
2012-09-18 13:10:00,51.06,51.11,51.05,51.11,7400.0,31.225,31.2555,31.2188,31.2555,7400.0
2012-09-18 13:15:00,51.11,51.17,51.09,51.09,14700.0,31.2555,31.2922,31.2433,31.2433,14700.0
2012-09-18 13:20:00,51.09,51.11,51.08,51.11,9100.0,31.2433,31.2555,31.2372,31.2555,9100.0
2012-09-18 13:25:00,51.12,51.14,51.11,51.11,9000.0,31.2617,31.2739,31.2555,31.2555,9000.0
2012-09-18 13:30:00,51.11,51.12,51.08,51.08,20300.0,31.2555,31.2617,31.2372,31.2372,20300.0
2012-09-18 13:35:00,51.09,51.1,51.07,51.09,14100.0,31.2433,31.2494,31.2311,31.2433,14100.0
2012-09-18 13:40:00,51.09,51.09,51.04,51.05,23700.0,31.2433,31.2433,31.2127,31.2188,23700.0
2012-09-18 13:45:00,51.04,51.05,51.02,51.05,12400.0,31.2127,31.2188,31.2005,31.2188,12400.0
2012-09-18 13:50:00,51.05,51.05,50.95,50.96,48800.0,31.2188,31.2188,31.1577,31.1638,48800.0
2012-09-18 13:55:00,50.96,51.0,50.95,50.99,16700.0,31.1638,31.1883,31.1577,31.1822,16700.0
2012-09-18 14:00:00,50.98,51.0,50.92,50.93,31300.0,31.176,31.1883,31.1393,31.1455,31300.0
2012-09-18 14:05:00,50.93,51.01,50.93,51.01,16700.0,31.1455,31.1944,31.1455,31.1944,16700.0
2012-09-18 14:10:00,51.0,51.03,50.95,51.03,18800.0,31.1883,31.2066,31.1577,31.2066,18800.0
2012-09-18 14:15:00,51.03,51.05,51.0,51.0,17100.0,31.2066,31.2188,31.1883,31.1883,17100.0
2012-09-18 14:20:00,50.99,51.01,50.97,51.01,12400.0,31.1822,31.1944,31.1699,31.1944,12400.0
2012-09-18 14:25:00,51.02,51.05,51.01,51.02,10100.0,31.2005,31.2188,31.1944,31.2005,10100.0
2012-09-18 14:30:00,51.02,51.05,51.02,51.03,13100.0,31.2005,31.2188,31.2005,31.2066,13100.0
2012-09-18 14:35:00,51.03,51.05,51.0,51.04,13500.0,31.2066,31.2188,31.1883,31.2127,13500.0
2012-09-18 14:40:00,51.04,51.07,51.03,51.06,15100.0,31.2127,31.2311,31.2066,31.225,15100.0
2012-09-18 14:45:00,51.06,51.08,51.05,51.08,11700.0,31.225,31.2372,31.2188,31.2372,11700.0
2012-09-18 14:50:00,51.08,51.09,51.01,51.08,19300.0,31.2372,31.2433,31.1944,31.2372,19300.0
2012-09-18 14:55:00,51.08,51.1,51.06,51.07,10800.0,31.2372,31.2494,31.225,31.2311,10800.0
2012-09-18 15:00:00,51.06,51.12,51.02,51.11,20000.0,31.225,31.2617,31.2005,31.2555,20000.0
2012-09-18 15:05:00,51.11,51.18,51.11,51.15,14200.0,31.2555,31.2983,31.2555,31.28,14200.0
2012-09-18 15:10:00,51.15,51.16,51.12,51.14,12300.0,31.28,31.2861,31.2617,31.2739,12300.0
2012-09-18 15:15:00,51.14,51.15,51.03,51.05,33700.0,31.2739,31.28,31.2066,31.2188,33700.0
2012-09-18 15:20:00,51.05,51.06,51.02,51.03,27300.0,31.2188,31.225,31.2005,31.2066,27300.0
2012-09-18 15:25:00,51.02,51.05,51.02,51.04,19200.0,31.2005,31.2188,31.2005,31.2127,19200.0
2012-09-18 15:30:00,51.03,51.04,50.98,51.01,55100.0,31.2066,31.2127,31.176,31.1944,55100.0
2012-09-18 15:35:00,51.0,51.01,50.95,50.99,35400.0,31.1883,31.1944,31.1577,31.1822,35400.0
2012-09-18 15:40:00,51.0,51.01,50.94,50.95,46700.0,31.1883,31.1944,31.1516,31.1577,46700.0
2012-09-18 15:45:00,50.96,51.0,50.87,50.91,97900.0,31.1638,31.1883,31.1088,31.1332,97900.0
2012-09-18 15:50:00,50.9,50.9,50.75,50.78,152500.0,31.1271,31.1271,31.0354,31.0537,152500.0
2012-09-18 15:55:00,50.77,50.89,50.76,50.88,132900.0,31.0476,31.121,31.0415,31.1149,132900.0
2012-09-19 09:30:00,49.17,49.3,48.39,48.79,360400.0,30.0692,30.1487,29.5922,29.8368,360400.0
2012-09-19 09:35:00,48.77,48.83,48.63,48.72,238700.0,29.8245,29.8612,29.7389,29.794,238700.0
2012-09-19 09:40:00,48.75,49.03,48.67,48.99,139300.0,29.8123,29.9835,29.7634,29.9591,139300.0
2012-09-19 09:45:00,49.01,49.07,48.87,49.01,96500.0,29.9713,30.008,29.8857,29.9713,96500.0
2012-09-19 09:50:00,49.02,49.16,49.0,49.12,92300.0,29.9774,30.063,29.9652,30.0386,92300.0
2012-09-19 09:55:00,49.12,49.26,49.1,49.2,88300.0,30.0386,30.1242,30.0264,30.0875,88300.0
2012-09-19 10:00:00,49.2,49.35,49.19,49.33,136400.0,30.0875,30.1792,30.0814,30.167,136400.0
2012-09-19 10:05:00,49.31,49.34,49.22,49.25,121500.0,30.1548,30.1731,30.0997,30.1181,121500.0
2012-09-19 10:10:00,49.26,49.3,49.15,49.23,110900.0,30.1242,30.1487,30.0569,30.1059,110900.0
2012-09-19 10:15:00,49.23,49.24,49.08,49.12,90900.0,30.1059,30.112,30.0141,30.0386,90900.0
2012-09-19 10:20:00,49.11,49.21,48.92,48.95,167600.0,30.0325,30.0936,29.9163,29.9346,167600.0
2012-09-19 10:25:00,48.95,49.02,48.92,49.0,70200.0,29.9346,29.9774,29.9163,29.9652,70200.0
2012-09-19 10:30:00,48.99,49.04,48.9,49.04,117000.0,29.9591,29.9897,29.904,29.9897,117000.0
2012-09-19 10:35:00,49.04,49.07,48.97,49.01,84700.0,29.9897,30.008,29.9469,29.9713,84700.0
2012-09-19 10:40:00,49.0,49.03,48.89,48.91,81400.0,29.9652,29.9835,29.8979,29.9102,81400.0
2012-09-19 10:45:00,48.92,49.03,48.88,49.01,63500.0,29.9163,29.9835,29.8918,29.9713,63500.0
2012-09-19 10:50:00,49.02,49.02,48.95,48.98,40600.0,29.9774,29.9774,29.9346,29.953,40600.0
2012-09-19 10:55:00,48.98,49.06,48.97,48.98,67400.0,29.953,30.0019,29.9469,29.953,67400.0
2012-09-19 11:00:00,48.98,49.03,48.96,49.0,36500.0,29.953,29.9835,29.9407,29.9652,36500.0
2012-09-19 11:05:00,49.0,49.05,48.99,49.01,40800.0,29.9652,29.9958,29.9591,29.9713,40800.0
2012-09-19 11:10:00,49.0,49.03,48.97,49.01,41900.0,29.9652,29.9835,29.9469,29.9713,41900.0
2012-09-19 11:15:00,49.01,49.03,48.93,49.02,62400.0,29.9713,29.9835,29.9224,29.9774,62400.0
2012-09-19 11:20:00,49.01,49.01,48.98,49.0,45300.0,29.9713,29.9713,29.953,29.9652,45300.0
2012-09-19 11:25:00,48.99,49.01,48.88,48.94,56800.0,29.9591,29.9713,29.8918,29.9285,56800.0
2012-09-19 11:30:00,48.94,48.94,48.8,48.88,50000.0,29.9285,29.9285,29.8429,29.8918,50000.0
2012-09-19 11:35:00,48.88,48.92,48.86,48.92,37400.0,29.8918,29.9163,29.8796,29.9163,37400.0
2012-09-19 11:40:00,48.92,48.97,48.92,48.93,23700.0,29.9163,29.9469,29.9163,29.9224,23700.0
2012-09-19 11:45:00,48.93,48.94,48.87,48.9,40700.0,29.9224,29.9285,29.8857,29.904,40700.0
2012-09-19 11:50:00,48.9,48.92,48.87,48.92,26200.0,29.904,29.9163,29.8857,29.9163,26200.0
2012-09-19 11:55:00,48.91,48.95,48.88,48.9,24600.0,29.9102,29.9346,29.8918,29.904,24600.0
2012-09-19 12:00:00,48.89,48.94,48.83,48.89,98600.0,29.8979,29.9285,29.8612,29.8979,98600.0
2012-09-19 12:05:00,48.89,48.97,48.84,48.97,52700.0,29.8979,29.9469,29.8674,29.9469,52700.0
2012-09-19 12:10:00,48.97,49.0,48.94,48.94,111200.0,29.9469,29.9652,29.9285,29.9285,111200.0
2012-09-19 12:15:00,48.94,48.95,48.88,48.89,38800.0,29.9285,29.9346,29.8918,29.8979,38800.0
2012-09-19 12:20:00,48.89,48.91,48.71,48.72,57200.0,29.8979,29.9102,29.7879,29.794,57200.0
2012-09-19 12:25:00,48.73,48.79,48.72,48.76,63900.0,29.8001,29.8368,29.794,29.8184,63900.0
2012-09-19 12:30:00,48.76,48.85,48.75,48.78,39600.0,29.8184,29.8735,29.8123,29.8307,39600.0
2012-09-19 12:35:00,48.78,48.83,48.77,48.8,35600.0,29.8307,29.8612,29.8245,29.8429,35600.0
2012-09-19 12:40:00,48.8,48.82,48.7,48.71,30700.0,29.8429,29.8551,29.7817,29.7879,30700.0
2012-09-19 12:45:00,48.71,48.71,48.65,48.65,44300.0,29.7879,29.7879,29.7512,29.7512,44300.0
2012-09-19 12:50:00,48.65,48.66,48.57,48.59,59800.0,29.7512,29.7573,29.7022,29.7145,59800.0
2012-09-19 12:55:00,48.59,48.59,48.46,48.51,94300.0,29.7145,29.7145,29.635,29.6656,94300.0
2012-09-19 13:00:00,48.5,48.54,48.46,48.5,151800.0,29.6594,29.6839,29.635,29.6594,151800.0
2012-09-19 13:05:00,48.5,48.51,48.42,48.42,44300.0,29.6594,29.6656,29.6105,29.6105,44300.0
2012-09-19 13:10:00,48.42,48.57,48.39,48.55,63700.0,29.6105,29.7022,29.5922,29.69,63700.0
2012-09-19 13:15:00,48.56,48.59,48.51,48.55,43700.0,29.6961,29.7145,29.6656,29.69,43700.0
2012-09-19 13:20:00,48.54,48.64,48.54,48.59,31200.0,29.6839,29.7451,29.6839,29.7145,31200.0
2012-09-19 13:25:00,48.59,48.66,48.59,48.65,19700.0,29.7145,29.7573,29.7145,29.7512,19700.0
2012-09-19 13:30:00,48.65,48.72,48.64,48.65,48400.0,29.7512,29.794,29.7451,29.7512,48400.0
2012-09-19 13:35:00,48.66,48.66,48.49,48.49,85100.0,29.7573,29.7573,29.6533,29.6533,85100.0
2012-09-19 13:40:00,48.49,48.51,48.45,48.46,38300.0,29.6533,29.6656,29.6289,29.635,38300.0
2012-09-19 13:45:00,48.45,48.46,48.31,48.33,80300.0,29.6289,29.635,29.5432,29.5555,80300.0
2012-09-19 13:50:00,48.34,48.35,48.28,48.29,106300.0,29.5616,29.5677,29.5249,29.531,106300.0
2012-09-19 13:55:00,48.29,48.5,48.29,48.5,86800.0,29.531,29.6594,29.531,29.6594,86800.0
2012-09-19 14:00:00,48.5,48.51,48.44,48.49,109100.0,29.6594,29.6656,29.6227,29.6533,109100.0
2012-09-19 14:05:00,48.49,48.5,48.46,48.46,30200.0,29.6533,29.6594,29.635,29.635,30200.0
2012-09-19 14:10:00,48.46,48.5,48.42,48.49,27600.0,29.635,29.6594,29.6105,29.6533,27600.0
2012-09-19 14:15:00,48.49,48.58,48.46,48.57,78100.0,29.6533,29.7084,29.635,29.7022,78100.0
2012-09-19 14:20:00,48.58,48.67,48.54,48.67,30700.0,29.7084,29.7634,29.6839,29.7634,30700.0
2012-09-19 14:25:00,48.67,48.7,48.62,48.66,37400.0,29.7634,29.7817,29.7328,29.7573,37400.0
2012-09-19 14:30:00,48.65,48.74,48.65,48.73,38400.0,29.7512,29.8062,29.7512,29.8001,38400.0
2012-09-19 14:35:00,48.73,48.74,48.68,48.71,20800.0,29.8001,29.8062,29.7695,29.7879,20800.0
2012-09-19 14:40:00,48.71,48.71,48.62,48.67,36100.0,29.7879,29.7879,29.7328,29.7634,36100.0
2012-09-19 14:45:00,48.67,48.71,48.65,48.7,21700.0,29.7634,29.7879,29.7512,29.7817,21700.0
2012-09-19 14:50:00,48.7,48.76,48.67,48.76,38100.0,29.7817,29.8184,29.7634,29.8184,38100.0
2012-09-19 14:55:00,48.74,48.84,48.74,48.83,34900.0,29.8062,29.8674,29.8062,29.8612,34900.0
2012-09-19 15:00:00,48.83,48.83,48.65,48.65,39900.0,29.8612,29.8612,29.7512,29.7512,39900.0
2012-09-19 15:05:00,48.65,48.69,48.6,48.65,59700.0,29.7512,29.7756,29.7206,29.7512,59700.0
2012-09-19 15:10:00,48.65,48.75,48.64,48.73,38500.0,29.7512,29.8123,29.7451,29.8001,38500.0
2012-09-19 15:15:00,48.73,48.75,48.7,48.73,56000.0,29.8001,29.8123,29.7817,29.8001,56000.0
2012-09-19 15:20:00,48.73,48.74,48.67,48.67,57600.0,29.8001,29.8062,29.7634,29.7634,57600.0
2012-09-19 15:25:00,48.68,48.71,48.66,48.67,36300.0,29.7695,29.7879,29.7573,29.7634,36300.0
2012-09-19 15:30:00,48.67,48.67,48.57,48.61,80600.0,29.7634,29.7634,29.7022,29.7267,80600.0
2012-09-19 15:35:00,48.61,48.67,48.58,48.67,90200.0,29.7267,29.7634,29.7084,29.7634,90200.0
2012-09-19 15:40:00,48.67,48.72,48.65,48.67,76300.0,29.7634,29.794,29.7512,29.7634,76300.0
2012-09-19 15:45:00,48.67,48.68,48.59,48.6,88500.0,29.7634,29.7695,29.7145,29.7206,88500.0
2012-09-19 15:50:00,48.59,48.6,48.43,48.43,123400.0,29.7145,29.7206,29.6166,29.6166,123400.0
2012-09-19 15:55:00,48.44,48.48,48.39,48.43,256200.0,29.6227,29.6472,29.5922,29.6166,256200.0
2012-09-20 09:30:00,48.19,48.19,47.83,47.95,127700.0,29.4699,29.4699,29.2497,29.3231,127700.0
2012-09-20 09:35:00,47.98,48.01,47.75,47.75,70100.0,29.3414,29.3598,29.2008,29.2008,70100.0
2012-09-20 09:40:00,47.74,47.79,47.59,47.59,80900.0,29.1947,29.2252,29.1029,29.1029,80900.0
2012-09-20 09:45:00,47.59,47.63,47.45,47.5,98200.0,29.1029,29.1274,29.0173,29.0479,98200.0
2012-09-20 09:50:00,47.5,47.61,47.39,47.4,60200.0,29.0479,29.1152,28.9806,28.9867,60200.0
2012-09-20 09:55:00,47.41,47.58,47.4,47.56,47400.0,28.9929,29.0968,28.9867,29.0846,47400.0
2012-09-20 10:00:00,47.56,47.68,47.56,47.57,56000.0,29.0846,29.158,29.0846,29.0907,56000.0
2012-09-20 10:05:00,47.56,47.62,47.51,47.53,30700.0,29.0846,29.1213,29.054,29.0662,30700.0
2012-09-20 10:10:00,47.53,47.94,47.53,47.94,193000.0,29.0662,29.317,29.0662,29.317,193000.0
2012-09-20 10:15:00,47.92,48.09,47.91,48.0,137500.0,29.3047,29.4087,29.2986,29.3537,137500.0
2012-09-20 10:20:00,48.0,48.02,47.89,47.94,82500.0,29.3537,29.3659,29.2864,29.317,82500.0
2012-09-20 10:25:00,47.94,47.95,47.83,47.88,55400.0,29.317,29.3231,29.2497,29.2803,55400.0
2012-09-20 10:30:00,47.88,47.88,47.71,47.76,25500.0,29.2803,29.2803,29.1763,29.2069,25500.0
2012-09-20 10:35:00,47.81,47.87,47.74,47.8,47300.0,29.2375,29.2742,29.1947,29.2314,47300.0
2012-09-20 10:40:00,47.81,47.87,47.78,47.82,27400.0,29.2375,29.2742,29.2191,29.2436,27400.0
2012-09-20 10:45:00,47.82,47.91,47.82,47.86,22500.0,29.2436,29.2986,29.2436,29.2681,22500.0
2012-09-20 10:50:00,47.84,47.86,47.8,47.83,33100.0,29.2558,29.2681,29.2314,29.2497,33100.0
2012-09-20 10:55:00,47.83,48.0,47.83,47.98,31300.0,29.2497,29.3537,29.2497,29.3414,31300.0
2012-09-20 11:00:00,47.98,48.05,47.92,47.94,36700.0,29.3414,29.3842,29.3047,29.317,36700.0
2012-09-20 11:05:00,47.93,47.98,47.91,47.97,29100.0,29.3109,29.3414,29.2986,29.3353,29100.0
2012-09-20 11:10:00,47.97,47.97,47.88,47.88,67900.0,29.3353,29.3353,29.2803,29.2803,67900.0
2012-09-20 11:15:00,47.89,47.91,47.84,47.91,39400.0,29.2864,29.2986,29.2558,29.2986,39400.0
2012-09-20 11:20:00,47.91,47.91,47.85,47.88,16900.0,29.2986,29.2986,29.2619,29.2803,16900.0
2012-09-20 11:25:00,47.87,47.93,47.86,47.92,24700.0,29.2742,29.3109,29.2681,29.3047,24700.0
2012-09-20 11:30:00,47.91,47.92,47.85,47.85,36100.0,29.2986,29.3047,29.2619,29.2619,36100.0
2012-09-20 11:35:00,47.84,47.86,47.77,47.77,16300.0,29.2558,29.2681,29.213,29.213,16300.0
2012-09-20 11:40:00,47.77,47.85,47.73,47.85,14500.0,29.213,29.2619,29.1886,29.2619,14500.0
2012-09-20 11:45:00,47.85,47.92,47.83,47.84,17900.0,29.2619,29.3047,29.2497,29.2558,17900.0
2012-09-20 11:50:00,47.84,47.91,47.84,47.86,22300.0,29.2558,29.2986,29.2558,29.2681,22300.0
2012-09-20 11:55:00,47.85,47.86,47.76,47.78,14500.0,29.2619,29.2681,29.2069,29.2191,14500.0
2012-09-20 12:00:00,47.78,47.87,47.78,47.85,17800.0,29.2191,29.2742,29.2191,29.2619,17800.0
2012-09-20 12:05:00,47.85,47.87,47.8,47.81,25900.0,29.2619,29.2742,29.2314,29.2375,25900.0
2012-09-20 12:10:00,47.81,47.84,47.79,47.84,12500.0,29.2375,29.2558,29.2252,29.2558,12500.0
2012-09-20 12:15:00,47.84,47.85,47.79,47.81,35400.0,29.2558,29.2619,29.2252,29.2375,35400.0
2012-09-20 12:20:00,47.81,47.84,47.79,47.82,35100.0,29.2375,29.2558,29.2252,29.2436,35100.0
2012-09-20 12:25:00,47.82,47.85,47.61,47.67,51700.0,29.2436,29.2619,29.1152,29.1519,51700.0
2012-09-20 12:30:00,47.67,47.72,47.62,47.72,22200.0,29.1519,29.1824,29.1213,29.1824,22200.0
2012-09-20 12:35:00,47.72,47.77,47.72,47.76,10500.0,29.1824,29.213,29.1824,29.2069,10500.0
2012-09-20 12:40:00,47.78,47.8,47.76,47.8,13700.0,29.2191,29.2314,29.2069,29.2314,13700.0
2012-09-20 12:45:00,47.8,47.85,47.74,47.76,16600.0,29.2314,29.2619,29.1947,29.2069,16600.0
2012-09-20 12:50:00,47.76,47.87,47.74,47.85,17600.0,29.2069,29.2742,29.1947,29.2619,17600.0
2012-09-20 12:55:00,47.85,47.85,47.8,47.84,15500.0,29.2619,29.2619,29.2314,29.2558,15500.0
2012-09-20 13:00:00,47.83,47.84,47.8,47.82,19600.0,29.2497,29.2558,29.2314,29.2436,19600.0
2012-09-20 13:05:00,47.82,47.88,47.8,47.86,12500.0,29.2436,29.2803,29.2314,29.2681,12500.0
2012-09-20 13:10:00,47.87,47.89,47.86,47.89,15900.0,29.2742,29.2864,29.2681,29.2864,15900.0
2012-09-20 13:15:00,47.9,47.92,47.88,47.91,17500.0,29.2925,29.3047,29.2803,29.2986,17500.0
2012-09-20 13:20:00,47.91,47.92,47.9,47.91,9000.0,29.2986,29.3047,29.2925,29.2986,9000.0
2012-09-20 13:25:00,47.91,47.98,47.9,47.97,14600.0,29.2986,29.3414,29.2925,29.3353,14600.0
2012-09-20 13:30:00,47.97,47.98,47.96,47.97,6700.0,29.3353,29.3414,29.3292,29.3353,6700.0
2012-09-20 13:35:00,47.97,48.07,47.97,48.01,32400.0,29.3353,29.3965,29.3353,29.3598,32400.0
2012-09-20 13:40:00,48.02,48.02,47.97,47.99,14100.0,29.3659,29.3659,29.3353,29.3476,14100.0
2012-09-20 13:45:00,47.98,47.98,47.94,47.94,22400.0,29.3414,29.3414,29.317,29.317,22400.0
2012-09-20 13:50:00,47.94,47.95,47.86,47.86,29800.0,29.317,29.3231,29.2681,29.2681,29800.0
2012-09-20 13:55:00,47.87,47.87,47.82,47.85,24400.0,29.2742,29.2742,29.2436,29.2619,24400.0
2012-09-20 14:00:00,47.85,47.85,47.79,47.8,12700.0,29.2619,29.2619,29.2252,29.2314,12700.0
2012-09-20 14:05:00,47.8,47.82,47.8,47.8,15600.0,29.2314,29.2436,29.2314,29.2314,15600.0
2012-09-20 14:10:00,47.8,47.86,47.8,47.82,28500.0,29.2314,29.2681,29.2314,29.2436,28500.0
2012-09-20 14:15:00,47.81,47.84,47.8,47.8,18100.0,29.2375,29.2558,29.2314,29.2314,18100.0
2012-09-20 14:20:00,47.79,47.8,47.77,47.78,30600.0,29.2252,29.2314,29.213,29.2191,30600.0
2012-09-20 14:25:00,47.78,47.82,47.76,47.77,34500.0,29.2191,29.2436,29.2069,29.213,34500.0
2012-09-20 14:30:00,47.76,47.82,47.73,47.8,44300.0,29.2069,29.2436,29.1886,29.2314,44300.0
2012-09-20 14:35:00,47.8,47.8,47.77,47.79,13900.0,29.2314,29.2314,29.213,29.2252,13900.0
2012-09-20 14:40:00,47.8,47.81,47.77,47.78,13000.0,29.2314,29.2375,29.213,29.2191,13000.0
2012-09-20 14:45:00,47.77,47.8,47.76,47.79,14700.0,29.213,29.2314,29.2069,29.2252,14700.0
2012-09-20 14:50:00,47.79,47.79,47.74,47.76,33000.0,29.2252,29.2252,29.1947,29.2069,33000.0
2012-09-20 14:55:00,47.76,47.76,47.69,47.7,43000.0,29.2069,29.2069,29.1641,29.1702,43000.0
2012-09-20 15:00:00,47.7,47.71,47.68,47.7,37900.0,29.1702,29.1763,29.158,29.1702,37900.0
2012-09-20 15:05:00,47.7,47.72,47.66,47.7,48900.0,29.1702,29.1824,29.1457,29.1702,48900.0
2012-09-20 15:10:00,47.69,47.7,47.65,47.69,30000.0,29.1641,29.1702,29.1396,29.1641,30000.0
2012-09-20 15:15:00,47.69,47.69,47.65,47.66,33000.0,29.1641,29.1641,29.1396,29.1457,33000.0
2012-09-20 15:20:00,47.66,47.66,47.58,47.6,86200.0,29.1457,29.1457,29.0968,29.1091,86200.0
2012-09-20 15:25:00,47.59,47.62,47.55,47.6,39400.0,29.1029,29.1213,29.0785,29.1091,39400.0
2012-09-20 15:30:00,47.6,47.65,47.59,47.64,41700.0,29.1091,29.1396,29.1029,29.1335,41700.0
2012-09-20 15:35:00,47.64,47.67,47.59,47.59,57300.0,29.1335,29.1519,29.1029,29.1029,57300.0
2012-09-20 15:40:00,47.59,47.6,47.52,47.59,70000.0,29.1029,29.1091,29.0601,29.1029,70000.0
2012-09-20 15:45:00,47.59,47.59,47.5,47.51,83900.0,29.1029,29.1029,29.0479,29.054,83900.0
2012-09-20 15:50:00,47.51,47.59,47.5,47.52,98400.0,29.054,29.1029,29.0479,29.0601,98400.0
2012-09-20 15:55:00,47.51,47.6,47.5,47.57,136600.0,29.054,29.1091,29.0479,29.0907,136600.0
2012-09-21 09:30:00,47.36,47.75,47.36,47.45,467100.0,28.9623,29.2008,28.9623,29.0173,467100.0
2012-09-21 09:35:00,47.47,47.68,47.47,47.56,38800.0,29.0296,29.158,29.0296,29.0846,38800.0
2012-09-21 09:40:00,47.57,47.68,47.47,47.67,57700.0,29.0907,29.158,29.0296,29.1519,57700.0
2012-09-21 09:45:00,47.71,47.83,47.66,47.83,25300.0,29.1763,29.2497,29.1457,29.2497,25300.0
2012-09-21 09:50:00,47.81,47.87,47.79,47.84,30900.0,29.2375,29.2742,29.2252,29.2558,30900.0
2012-09-21 09:55:00,47.84,47.87,47.82,47.84,27400.0,29.2558,29.2742,29.2436,29.2558,27400.0
2012-09-21 10:00:00,47.85,47.87,47.73,47.76,28400.0,29.2619,29.2742,29.1886,29.2069,28400.0
2012-09-21 10:05:00,47.76,47.84,47.76,47.82,11100.0,29.2069,29.2558,29.2069,29.2436,11100.0
2012-09-21 10:10:00,47.82,47.82,47.7,47.71,18300.0,29.2436,29.2436,29.1702,29.1763,18300.0
2012-09-21 10:15:00,47.71,47.72,47.6,47.63,32500.0,29.1763,29.1824,29.1091,29.1274,32500.0
2012-09-21 10:20:00,47.64,47.78,47.63,47.77,12200.0,29.1335,29.2191,29.1274,29.213,12200.0
2012-09-21 10:25:00,47.77,47.87,47.77,47.87,27000.0,29.213,29.2742,29.213,29.2742,27000.0
2012-09-21 10:30:00,47.88,47.88,47.84,47.85,22800.0,29.2803,29.2803,29.2558,29.2619,22800.0
2012-09-21 10:35:00,47.84,47.87,47.82,47.86,29600.0,29.2558,29.2742,29.2436,29.2681,29600.0
2012-09-21 10:40:00,47.86,47.87,47.81,47.85,15600.0,29.2681,29.2742,29.2375,29.2619,15600.0
2012-09-21 10:45:00,47.85,47.86,47.83,47.84,7100.0,29.2619,29.2681,29.2497,29.2558,7100.0
2012-09-21 10:50:00,47.84,47.94,47.84,47.92,43800.0,29.2558,29.317,29.2558,29.3047,43800.0
2012-09-21 10:55:00,47.92,47.93,47.88,47.93,30900.0,29.3047,29.3109,29.2803,29.3109,30900.0
2012-09-21 11:00:00,47.91,47.92,47.87,47.91,11400.0,29.2986,29.3047,29.2742,29.2986,11400.0
2012-09-21 11:05:00,47.91,47.91,47.82,47.84,25400.0,29.2986,29.2986,29.2436,29.2558,25400.0
2012-09-21 11:10:00,47.82,47.83,47.77,47.77,24200.0,29.2436,29.2497,29.213,29.213,24200.0
2012-09-21 11:15:00,47.77,47.78,47.72,47.76,14500.0,29.213,29.2191,29.1824,29.2069,14500.0
2012-09-21 11:20:00,47.76,47.8,47.69,47.75,31100.0,29.2069,29.2314,29.1641,29.2008,31100.0
2012-09-21 11:25:00,47.75,47.75,47.71,47.74,14100.0,29.2008,29.2008,29.1763,29.1947,14100.0
2012-09-21 11:30:00,47.74,47.75,47.68,47.68,38400.0,29.1947,29.2008,29.158,29.158,38400.0
2012-09-21 11:35:00,47.67,47.72,47.67,47.72,11600.0,29.1519,29.1824,29.1519,29.1824,11600.0
2012-09-21 11:40:00,47.71,47.72,47.69,47.7,20200.0,29.1763,29.1824,29.1641,29.1702,20200.0
2012-09-21 11:45:00,47.71,47.78,47.71,47.76,10100.0,29.1763,29.2191,29.1763,29.2069,10100.0
2012-09-21 11:50:00,47.75,47.78,47.73,47.77,8200.0,29.2008,29.2191,29.1886,29.213,8200.0
2012-09-21 11:55:00,47.77,47.8,47.74,47.75,15500.0,29.213,29.2314,29.1947,29.2008,15500.0
2012-09-21 12:00:00,47.75,47.79,47.74,47.78,17500.0,29.2008,29.2252,29.1947,29.2191,17500.0
2012-09-21 12:05:00,47.78,47.79,47.7,47.7,28400.0,29.2191,29.2252,29.1702,29.1702,28400.0
2012-09-21 12:10:00,47.71,47.77,47.71,47.75,26000.0,29.1763,29.213,29.1763,29.2008,26000.0
2012-09-21 12:15:00,47.76,47.77,47.71,47.75,94100.0,29.2069,29.213,29.1763,29.2008,94100.0
2012-09-21 12:20:00,47.75,47.75,47.7,47.73,22400.0,29.2008,29.2008,29.1702,29.1886,22400.0
2012-09-21 12:25:00,47.73,47.78,47.73,47.78,24200.0,29.1886,29.2191,29.1886,29.2191,24200.0
2012-09-21 12:30:00,47.78,47.79,47.77,47.77,4800.0,29.2191,29.2252,29.213,29.213,4800.0
2012-09-21 12:35:00,47.78,47.79,47.76,47.76,6200.0,29.2191,29.2252,29.2069,29.2069,6200.0
2012-09-21 12:40:00,47.77,47.8,47.76,47.8,3400.0,29.213,29.2314,29.2069,29.2314,3400.0
2012-09-21 12:45:00,47.8,47.87,47.8,47.82,23200.0,29.2314,29.2742,29.2314,29.2436,23200.0
2012-09-21 12:50:00,47.82,47.83,47.81,47.81,4300.0,29.2436,29.2497,29.2375,29.2375,4300.0
2012-09-21 12:55:00,47.81,47.83,47.8,47.83,5800.0,29.2375,29.2497,29.2314,29.2497,5800.0
2012-09-21 13:00:00,47.84,47.85,47.82,47.84,9300.0,29.2558,29.2619,29.2436,29.2558,9300.0
2012-09-21 13:05:00,47.85,47.85,47.83,47.83,4200.0,29.2619,29.2619,29.2497,29.2497,4200.0
2012-09-21 13:10:00,47.83,47.85,47.78,47.79,7900.0,29.2497,29.2619,29.2191,29.2252,7900.0
2012-09-21 13:15:00,47.79,47.8,47.78,47.79,16000.0,29.2252,29.2314,29.2191,29.2252,16000.0
2012-09-21 13:20:00,47.77,47.78,47.75,47.76,4600.0,29.213,29.2191,29.2008,29.2069,4600.0
2012-09-21 13:25:00,47.77,47.77,47.75,47.76,4200.0,29.213,29.213,29.2008,29.2069,4200.0
2012-09-21 13:30:00,47.75,47.78,47.75,47.77,4100.0,29.2008,29.2191,29.2008,29.213,4100.0
2012-09-21 13:35:00,47.77,47.77,47.75,47.77,7800.0,29.213,29.213,29.2008,29.213,7800.0
2012-09-21 13:40:00,47.77,47.8,47.76,47.79,9200.0,29.213,29.2314,29.2069,29.2252,9200.0
2012-09-21 13:45:00,47.79,47.8,47.76,47.77,16800.0,29.2252,29.2314,29.2069,29.213,16800.0
2012-09-21 13:50:00,47.78,47.8,47.75,47.78,11800.0,29.2191,29.2314,29.2008,29.2191,11800.0
2012-09-21 13:55:00,47.77,47.77,47.72,47.73,7900.0,29.213,29.213,29.1824,29.1886,7900.0
2012-09-21 14:00:00,47.73,47.74,47.7,47.73,5900.0,29.1886,29.1947,29.1702,29.1886,5900.0
2012-09-21 14:05:00,47.73,47.74,47.72,47.74,3400.0,29.1886,29.1947,29.1824,29.1947,3400.0
2012-09-21 14:10:00,47.75,47.75,47.69,47.71,18400.0,29.2008,29.2008,29.1641,29.1763,18400.0
2012-09-21 14:15:00,47.7,47.7,47.65,47.69,20600.0,29.1702,29.1702,29.1396,29.1641,20600.0
2012-09-21 14:20:00,47.7,47.71,47.64,47.65,27000.0,29.1702,29.1763,29.1335,29.1396,27000.0
2012-09-21 14:25:00,47.65,47.67,47.64,47.66,13700.0,29.1396,29.1519,29.1335,29.1457,13700.0
2012-09-21 14:30:00,47.66,47.71,47.66,47.7,15600.0,29.1457,29.1763,29.1457,29.1702,15600.0
2012-09-21 14:35:00,47.71,47.71,47.69,47.7,31000.0,29.1763,29.1763,29.1641,29.1702,31000.0
2012-09-21 14:40:00,47.71,47.75,47.71,47.74,16400.0,29.1763,29.2008,29.1763,29.1947,16400.0
2012-09-21 14:45:00,47.74,47.75,47.71,47.73,21000.0,29.1947,29.2008,29.1763,29.1886,21000.0
2012-09-21 14:50:00,47.73,47.74,47.7,47.73,10300.0,29.1886,29.1947,29.1702,29.1886,10300.0
2012-09-21 14:55:00,47.73,47.74,47.72,47.73,13200.0,29.1886,29.1947,29.1824,29.1886,13200.0
2012-09-21 15:00:00,47.72,47.75,47.68,47.72,28700.0,29.1824,29.2008,29.158,29.1824,28700.0
2012-09-21 15:05:00,47.72,47.77,47.71,47.77,16700.0,29.1824,29.213,29.1763,29.213,16700.0
2012-09-21 15:10:00,47.77,47.77,47.73,47.75,17700.0,29.213,29.213,29.1886,29.2008,17700.0
2012-09-21 15:15:00,47.75,47.77,47.73,47.77,22800.0,29.2008,29.213,29.1886,29.213,22800.0
2012-09-21 15:20:00,47.77,47.78,47.75,47.77,17200.0,29.213,29.2191,29.2008,29.213,17200.0
2012-09-21 15:25:00,47.76,47.77,47.7,47.71,29700.0,29.2069,29.213,29.1702,29.1763,29700.0
2012-09-21 15:30:00,47.72,47.73,47.67,47.67,36500.0,29.1824,29.1886,29.1519,29.1519,36500.0
2012-09-21 15:35:00,47.68,47.69,47.62,47.63,66800.0,29.158,29.1641,29.1213,29.1274,66800.0
2012-09-21 15:40:00,47.63,47.64,47.6,47.63,41100.0,29.1274,29.1335,29.1091,29.1274,41100.0
2012-09-21 15:45:00,47.63,47.64,47.61,47.62,33300.0,29.1274,29.1335,29.1152,29.1213,33300.0
2012-09-21 15:50:00,47.63,47.66,47.61,47.61,58900.0,29.1274,29.1457,29.1152,29.1152,58900.0
2012-09-21 15:55:00,47.61,47.66,47.61,47.64,130000.0,29.1152,29.1457,29.1152,29.1335,130000.0
2012-09-24 09:30:00,47.53,47.61,47.0,47.03,125200.0,29.0662,29.1152,28.7421,28.7605,125200.0
2012-09-24 09:35:00,47.03,47.12,46.94,47.09,55100.0,28.7605,28.8155,28.7054,28.7972,55100.0
2012-09-24 09:40:00,47.09,47.2,47.07,47.13,30700.0,28.7972,28.8644,28.7849,28.8216,30700.0
2012-09-24 09:45:00,47.12,47.27,47.06,47.06,38300.0,28.8155,28.9072,28.7788,28.7788,38300.0
2012-09-24 09:50:00,47.05,47.15,46.98,47.15,36900.0,28.7727,28.8339,28.7299,28.8339,36900.0
2012-09-24 09:55:00,47.16,47.18,47.01,47.04,18500.0,28.84,28.8522,28.7482,28.7666,18500.0
2012-09-24 10:00:00,47.05,47.14,47.05,47.14,15300.0,28.7727,28.8277,28.7727,28.8277,15300.0
2012-09-24 10:05:00,47.14,47.22,47.13,47.16,20600.0,28.8277,28.8767,28.8216,28.84,20600.0
2012-09-24 10:10:00,47.17,47.26,47.15,47.15,17800.0,28.8461,28.9011,28.8339,28.8339,17800.0
2012-09-24 10:15:00,47.14,47.15,47.02,47.06,20100.0,28.8277,28.8339,28.7544,28.7788,20100.0
2012-09-24 10:20:00,47.05,47.1,47.02,47.08,29600.0,28.7727,28.8033,28.7544,28.7911,29600.0
2012-09-24 10:25:00,47.08,47.08,46.96,47.04,44500.0,28.7911,28.7911,28.7177,28.7666,44500.0
2012-09-24 10:30:00,47.03,47.1,47.02,47.04,26400.0,28.7605,28.8033,28.7544,28.7666,26400.0
2012-09-24 10:35:00,47.04,47.1,47.03,47.05,12900.0,28.7666,28.8033,28.7605,28.7727,12900.0
2012-09-24 10:40:00,47.06,47.13,47.05,47.11,22400.0,28.7788,28.8216,28.7727,28.8094,22400.0
2012-09-24 10:45:00,47.11,47.17,47.1,47.13,16000.0,28.8094,28.8461,28.8033,28.8216,16000.0
2012-09-24 10:50:00,47.14,47.16,47.09,47.14,18400.0,28.8277,28.84,28.7972,28.8277,18400.0
2012-09-24 10:55:00,47.13,47.23,47.12,47.23,19700.0,28.8216,28.8828,28.8155,28.8828,19700.0
2012-09-24 11:00:00,47.22,47.23,47.17,47.22,16400.0,28.8767,28.8828,28.8461,28.8767,16400.0
2012-09-24 11:05:00,47.21,47.22,47.14,47.15,28100.0,28.8706,28.8767,28.8277,28.8339,28100.0
2012-09-24 11:10:00,47.14,47.15,47.06,47.09,16900.0,28.8277,28.8339,28.7788,28.7972,16900.0
2012-09-24 11:15:00,47.08,47.09,47.06,47.09,10400.0,28.7911,28.7972,28.7788,28.7972,10400.0
2012-09-24 11:20:00,47.1,47.17,47.1,47.16,23600.0,28.8033,28.8461,28.8033,28.84,23600.0
2012-09-24 11:25:00,47.17,47.19,47.09,47.1,69100.0,28.8461,28.8583,28.7972,28.8033,69100.0
2012-09-24 11:30:00,47.09,47.16,47.09,47.15,26000.0,28.7972,28.84,28.7972,28.8339,26000.0
2012-09-24 11:35:00,47.16,47.16,47.11,47.11,17500.0,28.84,28.84,28.8094,28.8094,17500.0
2012-09-24 11:40:00,47.11,47.13,47.05,47.11,18400.0,28.8094,28.8216,28.7727,28.8094,18400.0
2012-09-24 11:45:00,47.11,47.11,47.07,47.08,12500.0,28.8094,28.8094,28.7849,28.7911,12500.0
2012-09-24 11:50:00,47.08,47.11,47.08,47.09,20900.0,28.7911,28.8094,28.7911,28.7972,20900.0
2012-09-24 11:55:00,47.09,47.09,47.04,47.07,15500.0,28.7972,28.7972,28.7666,28.7849,15500.0
2012-09-24 12:00:00,47.07,47.07,47.0,47.01,19300.0,28.7849,28.7849,28.7421,28.7482,19300.0
2012-09-24 12:05:00,47.02,47.03,46.99,47.0,37500.0,28.7544,28.7605,28.736,28.7421,37500.0
2012-09-24 12:10:00,47.0,47.02,46.98,46.99,16100.0,28.7421,28.7544,28.7299,28.736,16100.0
2012-09-24 12:15:00,47.0,47.02,46.99,47.01,8600.0,28.7421,28.7544,28.736,28.7482,8600.0
2012-09-24 12:20:00,47.01,47.03,46.98,46.98,14500.0,28.7482,28.7605,28.7299,28.7299,14500.0
2012-09-24 12:25:00,46.98,47.01,46.98,46.98,9700.0,28.7299,28.7482,28.7299,28.7299,9700.0
2012-09-24 12:30:00,46.98,47.0,46.92,46.96,26900.0,28.7299,28.7421,28.6932,28.7177,26900.0
2012-09-24 12:35:00,46.97,47.0,46.96,46.96,5000.0,28.7238,28.7421,28.7177,28.7177,5000.0
2012-09-24 12:40:00,46.98,47.01,46.98,46.99,5300.0,28.7299,28.7482,28.7299,28.736,5300.0
2012-09-24 12:45:00,47.01,47.1,47.01,47.07,19000.0,28.7482,28.8033,28.7482,28.7849,19000.0
2012-09-24 12:50:00,47.07,47.07,47.02,47.02,6600.0,28.7849,28.7849,28.7544,28.7544,6600.0
2012-09-24 12:55:00,47.02,47.05,47.0,47.05,5700.0,28.7544,28.7727,28.7421,28.7727,5700.0
2012-09-24 13:00:00,47.05,47.07,47.04,47.05,6900.0,28.7727,28.7849,28.7666,28.7727,6900.0
2012-09-24 13:05:00,47.04,47.08,47.04,47.08,4600.0,28.7666,28.7911,28.7666,28.7911,4600.0
2012-09-24 13:10:00,47.06,47.08,47.04,47.04,5300.0,28.7788,28.7911,28.7666,28.7666,5300.0
2012-09-24 13:15:00,47.04,47.04,47.01,47.01,9200.0,28.7666,28.7666,28.7482,28.7482,9200.0
2012-09-24 13:20:00,47.02,47.04,47.01,47.04,3600.0,28.7544,28.7666,28.7482,28.7666,3600.0
2012-09-24 13:25:00,47.03,47.06,47.03,47.04,6400.0,28.7605,28.7788,28.7605,28.7666,6400.0
2012-09-24 13:30:00,47.04,47.05,47.0,47.01,14400.0,28.7666,28.7727,28.7421,28.7482,14400.0
2012-09-24 13:35:00,47.01,47.02,47.0,47.01,4200.0,28.7482,28.7544,28.7421,28.7482,4200.0
2012-09-24 13:40:00,47.01,47.02,46.99,46.99,10500.0,28.7482,28.7544,28.736,28.736,10500.0
2012-09-24 13:45:00,46.99,46.99,46.95,46.96,17500.0,28.736,28.736,28.7116,28.7177,17500.0
2012-09-24 13:50:00,46.96,46.97,46.93,46.97,27400.0,28.7177,28.7238,28.6993,28.7238,27400.0
2012-09-24 13:55:00,46.98,46.99,46.9,46.91,11800.0,28.7299,28.736,28.681,28.6871,11800.0
2012-09-24 14:00:00,46.91,46.92,46.89,46.89,11800.0,28.6871,28.6932,28.6749,28.6749,11800.0
2012-09-24 14:05:00,46.91,46.96,46.91,46.94,14800.0,28.6871,28.7177,28.6871,28.7054,14800.0
2012-09-24 14:10:00,46.95,47.01,46.94,46.98,10100.0,28.7116,28.7482,28.7054,28.7299,10100.0
2012-09-24 14:15:00,46.98,47.09,46.98,47.09,10100.0,28.7299,28.7972,28.7299,28.7972,10100.0
2012-09-24 14:20:00,47.08,47.08,47.04,47.07,17200.0,28.7911,28.7911,28.7666,28.7849,17200.0
2012-09-24 14:25:00,47.08,47.16,47.06,47.16,20600.0,28.7911,28.84,28.7788,28.84,20600.0
2012-09-24 14:30:00,47.15,47.19,47.13,47.14,16600.0,28.8339,28.8583,28.8216,28.8277,16600.0
2012-09-24 14:35:00,47.14,47.17,47.1,47.12,27300.0,28.8277,28.8461,28.8033,28.8155,27300.0
2012-09-24 14:40:00,47.12,47.12,47.07,47.08,22500.0,28.8155,28.8155,28.7849,28.7911,22500.0
2012-09-24 14:45:00,47.09,47.11,47.08,47.09,18500.0,28.7972,28.8094,28.7911,28.7972,18500.0
2012-09-24 14:50:00,47.08,47.18,47.08,47.15,14500.0,28.7911,28.8522,28.7911,28.8339,14500.0
2012-09-24 14:55:00,47.15,47.16,47.12,47.15,12600.0,28.8339,28.84,28.8155,28.8339,12600.0
2012-09-24 15:00:00,47.15,47.17,47.1,47.1,28100.0,28.8339,28.8461,28.8033,28.8033,28100.0
2012-09-24 15:05:00,47.11,47.18,47.11,47.18,15200.0,28.8094,28.8522,28.8094,28.8522,15200.0
2012-09-24 15:10:00,47.17,47.19,47.15,47.19,27200.0,28.8461,28.8583,28.8339,28.8583,27200.0
2012-09-24 15:15:00,47.18,47.19,47.16,47.17,23300.0,28.8522,28.8583,28.84,28.8461,23300.0
2012-09-24 15:20:00,47.17,47.17,47.15,47.16,26300.0,28.8461,28.8461,28.8339,28.84,26300.0
2012-09-24 15:25:00,47.16,47.22,47.16,47.22,31400.0,28.84,28.8767,28.84,28.8767,31400.0
2012-09-24 15:30:00,47.21,47.22,47.15,47.18,37900.0,28.8706,28.8767,28.8339,28.8522,37900.0
2012-09-24 15:35:00,47.16,47.21,47.16,47.19,34900.0,28.84,28.8706,28.84,28.8583,34900.0
2012-09-24 15:40:00,47.19,47.23,47.18,47.2,69000.0,28.8583,28.8828,28.8522,28.8644,69000.0
2012-09-24 15:45:00,47.19,47.19,47.14,47.15,38400.0,28.8583,28.8583,28.8277,28.8339,38400.0
2012-09-24 15:50:00,47.15,47.17,47.08,47.09,87500.0,28.8339,28.8461,28.7911,28.7972,87500.0
2012-09-24 15:55:00,47.08,47.13,47.08,47.12,114200.0,28.7911,28.8216,28.7911,28.8155,114200.0
2012-09-25 09:30:00,47.55,47.79,47.14,47.48,110500.0,29.0785,29.2252,28.8277,29.0357,110500.0
2012-09-25 09:35:00,47.49,47.49,47.2,47.31,30600.0,29.0418,29.0418,28.8644,28.9317,30600.0
2012-09-25 09:40:00,47.31,47.33,47.03,47.22,63700.0,28.9317,28.9439,28.7605,28.8767,63700.0
2012-09-25 09:45:00,47.2,47.2,46.95,47.05,59400.0,28.8644,28.8644,28.7116,28.7727,59400.0
2012-09-25 09:50:00,47.03,47.15,47.02,47.11,22400.0,28.7605,28.8339,28.7544,28.8094,22400.0
2012-09-25 09:55:00,47.11,47.14,47.02,47.1,28500.0,28.8094,28.8277,28.7544,28.8033,28500.0
2012-09-25 10:00:00,47.1,47.22,47.07,47.1,23700.0,28.8033,28.8767,28.7849,28.8033,23700.0
2012-09-25 10:05:00,47.1,47.29,47.1,47.28,14400.0,28.8033,28.9195,28.8033,28.9134,14400.0
2012-09-25 10:10:00,47.28,47.36,47.28,47.32,24800.0,28.9134,28.9623,28.9134,28.9378,24800.0
2012-09-25 10:15:00,47.32,47.36,47.29,47.29,12000.0,28.9378,28.9623,28.9195,28.9195,12000.0
2012-09-25 10:20:00,47.29,47.3,47.18,47.22,31600.0,28.9195,28.9256,28.8522,28.8767,31600.0
2012-09-25 10:25:00,47.23,47.29,47.2,47.27,52400.0,28.8828,28.9195,28.8644,28.9072,52400.0
2012-09-25 10:30:00,47.26,47.35,47.26,47.34,32500.0,28.9011,28.9562,28.9011,28.9501,32500.0
2012-09-25 10:35:00,47.33,47.36,47.23,47.23,30200.0,28.9439,28.9623,28.8828,28.8828,30200.0
2012-09-25 10:40:00,47.23,47.29,47.21,47.28,30300.0,28.8828,28.9195,28.8706,28.9134,30300.0
2012-09-25 10:45:00,47.28,47.43,47.28,47.36,69200.0,28.9134,29.0051,28.9134,28.9623,69200.0
2012-09-25 10:50:00,47.37,47.48,47.34,47.48,121200.0,28.9684,29.0357,28.9501,29.0357,121200.0
2012-09-25 10:55:00,47.47,47.51,47.46,47.5,30600.0,29.0296,29.054,29.0234,29.0479,30600.0
2012-09-25 11:00:00,47.5,47.57,47.5,47.55,29900.0,29.0479,29.0907,29.0479,29.0785,29900.0
2012-09-25 11:05:00,47.55,47.59,47.5,47.5,23600.0,29.0785,29.1029,29.0479,29.0479,23600.0
2012-09-25 11:10:00,47.5,47.51,47.39,47.39,13600.0,29.0479,29.054,28.9806,28.9806,13600.0
2012-09-25 11:15:00,47.39,47.46,47.39,47.43,15200.0,28.9806,29.0234,28.9806,29.0051,15200.0
2012-09-25 11:20:00,47.43,47.5,47.43,47.48,20200.0,29.0051,29.0479,29.0051,29.0357,20200.0
2012-09-25 11:25:00,47.47,47.5,47.43,47.44,9700.0,29.0296,29.0479,29.0051,29.0112,9700.0
2012-09-25 11:30:00,47.43,47.43,47.4,47.42,9800.0,29.0051,29.0051,28.9867,28.999,9800.0
2012-09-25 11:35:00,47.41,47.42,47.38,47.39,10700.0,28.9929,28.999,28.9745,28.9806,10700.0
2012-09-25 11:40:00,47.39,47.41,47.34,47.34,20300.0,28.9806,28.9929,28.9501,28.9501,20300.0
2012-09-25 11:45:00,47.33,47.36,47.32,47.33,23900.0,28.9439,28.9623,28.9378,28.9439,23900.0
2012-09-25 11:50:00,47.33,47.37,47.33,47.33,25300.0,28.9439,28.9684,28.9439,28.9439,25300.0
2012-09-25 11:55:00,47.33,47.34,47.29,47.29,8100.0,28.9439,28.9501,28.9195,28.9195,8100.0
2012-09-25 12:00:00,47.3,47.32,47.27,47.28,14000.0,28.9256,28.9378,28.9072,28.9134,14000.0
2012-09-25 12:05:00,47.28,47.32,47.27,47.31,12000.0,28.9134,28.9378,28.9072,28.9317,12000.0
2012-09-25 12:10:00,47.3,47.33,47.3,47.32,6300.0,28.9256,28.9439,28.9256,28.9378,6300.0
2012-09-25 12:15:00,47.33,47.35,47.27,47.33,38600.0,28.9439,28.9562,28.9072,28.9439,38600.0
2012-09-25 12:20:00,47.32,47.34,47.3,47.33,12500.0,28.9378,28.9501,28.9256,28.9439,12500.0
2012-09-25 12:25:00,47.33,47.33,47.3,47.31,13300.0,28.9439,28.9439,28.9256,28.9317,13300.0
2012-09-25 12:30:00,47.31,47.37,47.29,47.33,30100.0,28.9317,28.9684,28.9195,28.9439,30100.0
2012-09-25 12:35:00,47.31,47.32,47.15,47.16,27900.0,28.9317,28.9378,28.8339,28.84,27900.0
2012-09-25 12:40:00,47.16,47.16,47.07,47.07,16000.0,28.84,28.84,28.7849,28.7849,16000.0
2012-09-25 12:45:00,47.1,47.1,47.06,47.08,11200.0,28.8033,28.8033,28.7788,28.7911,11200.0
2012-09-25 12:50:00,47.08,47.08,47.04,47.05,7000.0,28.7911,28.7911,28.7666,28.7727,7000.0
2012-09-25 12:55:00,47.06,47.16,47.05,47.13,16300.0,28.7788,28.84,28.7727,28.8216,16300.0
2012-09-25 13:00:00,47.13,47.13,47.07,47.07,8300.0,28.8216,28.8216,28.7849,28.7849,8300.0
2012-09-25 13:05:00,47.09,47.13,47.06,47.07,7500.0,28.7972,28.8216,28.7788,28.7849,7500.0
2012-09-25 13:10:00,47.07,47.12,47.05,47.1,4400.0,28.7849,28.8155,28.7727,28.8033,4400.0
2012-09-25 13:15:00,47.08,47.08,47.03,47.04,7100.0,28.7911,28.7911,28.7605,28.7666,7100.0
2012-09-25 13:20:00,47.04,47.08,47.03,47.07,10800.0,28.7666,28.7911,28.7605,28.7849,10800.0
2012-09-25 13:25:00,47.07,47.09,47.0,47.0,19900.0,28.7849,28.7972,28.7421,28.7421,19900.0
2012-09-25 13:30:00,47.0,47.09,47.0,47.09,36500.0,28.7421,28.7972,28.7421,28.7972,36500.0
2012-09-25 13:35:00,47.12,47.14,47.02,47.02,9800.0,28.8155,28.8277,28.7544,28.7544,9800.0
2012-09-25 13:40:00,47.01,47.02,46.94,46.94,6000.0,28.7482,28.7544,28.7054,28.7054,6000.0
2012-09-25 13:45:00,46.92,46.95,46.88,46.89,19300.0,28.6932,28.7116,28.6687,28.6749,19300.0
2012-09-25 13:50:00,46.89,46.93,46.87,46.88,12300.0,28.6749,28.6993,28.6626,28.6687,12300.0
2012-09-25 13:55:00,46.88,46.89,46.82,46.88,33100.0,28.6687,28.6749,28.6321,28.6687,33100.0
2012-09-25 14:00:00,46.89,46.89,46.84,46.88,12500.0,28.6749,28.6749,28.6443,28.6687,12500.0
2012-09-25 14:05:00,46.87,46.88,46.86,46.87,12000.0,28.6626,28.6687,28.6565,28.6626,12000.0
2012-09-25 14:10:00,46.88,46.94,46.86,46.91,22700.0,28.6687,28.7054,28.6565,28.6871,22700.0
2012-09-25 14:15:00,46.91,46.92,46.8,46.83,60100.0,28.6871,28.6932,28.6198,28.6382,60100.0
2012-09-25 14:20:00,46.83,46.83,46.73,46.75,42200.0,28.6382,28.6382,28.577,28.5892,42200.0
2012-09-25 14:25:00,46.75,46.76,46.71,46.76,19900.0,28.5892,28.5954,28.5648,28.5954,19900.0
2012-09-25 14:30:00,46.76,46.87,46.75,46.86,15200.0,28.5954,28.6626,28.5892,28.6565,15200.0
2012-09-25 14:35:00,46.86,46.9,46.84,46.9,9400.0,28.6565,28.681,28.6443,28.681,9400.0
2012-09-25 14:40:00,46.9,46.94,46.87,46.94,35600.0,28.681,28.7054,28.6626,28.7054,35600.0
2012-09-25 14:45:00,46.93,46.97,46.87,46.95,61700.0,28.6993,28.7238,28.6626,28.7116,61700.0
2012-09-25 14:50:00,46.95,46.96,46.93,46.96,25400.0,28.7116,28.7177,28.6993,28.7177,25400.0
2012-09-25 14:55:00,46.97,46.97,46.8,46.83,49700.0,28.7238,28.7238,28.6198,28.6382,49700.0
2012-09-25 15:00:00,46.83,46.91,46.81,46.86,44800.0,28.6382,28.6871,28.6259,28.6565,44800.0
2012-09-25 15:05:00,46.87,46.87,46.8,46.81,46700.0,28.6626,28.6626,28.6198,28.6259,46700.0
2012-09-25 15:10:00,46.8,46.86,46.66,46.85,66500.0,28.6198,28.6565,28.5342,28.6504,66500.0
2012-09-25 15:15:00,46.85,46.85,46.78,46.8,75000.0,28.6504,28.6504,28.6076,28.6198,75000.0
2012-09-25 15:20:00,46.81,46.95,46.8,46.93,32800.0,28.6259,28.7116,28.6198,28.6993,32800.0
2012-09-25 15:25:00,46.94,46.96,46.92,46.94,49100.0,28.7054,28.7177,28.6932,28.7054,49100.0
2012-09-25 15:30:00,46.95,46.96,46.88,46.95,31400.0,28.7116,28.7177,28.6687,28.7116,31400.0
2012-09-25 15:35:00,46.95,46.99,46.85,46.87,109600.0,28.7116,28.736,28.6504,28.6626,109600.0
2012-09-25 15:40:00,46.87,46.88,46.82,46.86,60200.0,28.6626,28.6687,28.6321,28.6565,60200.0
2012-09-25 15:45:00,46.85,46.86,46.79,46.82,75400.0,28.6504,28.6565,28.6137,28.6321,75400.0
2012-09-25 15:50:00,46.82,46.84,46.74,46.84,95500.0,28.6321,28.6443,28.5831,28.6443,95500.0
2012-09-25 15:55:00,46.84,46.88,46.77,46.86,307800.0,28.6443,28.6687,28.6015,28.6565,307800.0
2012-09-26 09:30:00,46.96,46.98,46.68,46.68,49300.0,28.7177,28.7299,28.5464,28.5464,49300.0
2012-09-26 09:35:00,46.66,46.7,46.51,46.57,47800.0,28.5342,28.5587,28.4425,28.4792,47800.0
2012-09-26 09:40:00,46.55,46.67,46.42,46.66,57200.0,28.4669,28.5403,28.3874,28.5342,57200.0
2012-09-26 09:45:00,46.65,46.79,46.6,46.64,37100.0,28.5281,28.6137,28.4975,28.522,37100.0
2012-09-26 09:50:00,46.63,46.83,46.59,46.77,34200.0,28.5159,28.6382,28.4914,28.6015,34200.0
2012-09-26 09:55:00,46.78,46.79,46.67,46.71,18000.0,28.6076,28.6137,28.5403,28.5648,18000.0
2012-09-26 10:00:00,46.69,46.72,46.55,46.57,53900.0,28.5526,28.5709,28.4669,28.4792,53900.0
2012-09-26 10:05:00,46.55,46.65,46.53,46.62,37300.0,28.4669,28.5281,28.4547,28.5098,37300.0
2012-09-26 10:10:00,46.62,46.62,46.5,46.58,23300.0,28.5098,28.5098,28.4364,28.4853,23300.0
2012-09-26 10:15:00,46.57,46.59,46.48,46.5,29800.0,28.4792,28.4914,28.4241,28.4364,29800.0
2012-09-26 10:20:00,46.5,46.51,46.45,46.5,27400.0,28.4364,28.4425,28.4058,28.4364,27400.0
2012-09-26 10:25:00,46.49,46.57,46.43,46.52,100500.0,28.4303,28.4792,28.3936,28.4486,100500.0
2012-09-26 10:30:00,46.52,46.69,46.52,46.61,118300.0,28.4486,28.5526,28.4486,28.5036,118300.0
2012-09-26 10:35:00,46.62,46.64,46.46,46.54,48200.0,28.5098,28.522,28.4119,28.4608,48200.0
2012-09-26 10:40:00,46.54,46.61,46.52,46.6,54100.0,28.4608,28.5036,28.4486,28.4975,54100.0
2012-09-26 10:45:00,46.6,46.6,46.49,46.54,32800.0,28.4975,28.4975,28.4303,28.4608,32800.0
2012-09-26 10:50:00,46.55,46.63,46.52,46.56,42900.0,28.4669,28.5159,28.4486,28.4731,42900.0
2012-09-26 10:55:00,46.55,46.6,46.54,46.55,33700.0,28.4669,28.4975,28.4608,28.4669,33700.0
2012-09-26 11:00:00,46.53,46.63,46.5,46.54,34700.0,28.4547,28.5159,28.4364,28.4608,34700.0
2012-09-26 11:05:00,46.54,46.61,46.48,46.58,33000.0,28.4608,28.5036,28.4241,28.4853,33000.0
2012-09-26 11:10:00,46.59,46.67,46.57,46.65,38600.0,28.4914,28.5403,28.4792,28.5281,38600.0
2012-09-26 11:15:00,46.66,46.75,46.63,46.74,40600.0,28.5342,28.5892,28.5159,28.5831,40600.0
2012-09-26 11:20:00,46.75,46.76,46.71,46.75,24600.0,28.5892,28.5954,28.5648,28.5892,24600.0
2012-09-26 11:25:00,46.73,46.78,46.72,46.78,24600.0,28.577,28.6076,28.5709,28.6076,24600.0
2012-09-26 11:30:00,46.78,46.79,46.68,46.68,38200.0,28.6076,28.6137,28.5464,28.5464,38200.0
2012-09-26 11:35:00,46.68,46.69,46.64,46.67,32300.0,28.5464,28.5526,28.522,28.5403,32300.0
2012-09-26 11:40:00,46.66,46.73,46.64,46.73,24600.0,28.5342,28.577,28.522,28.577,24600.0
2012-09-26 11:45:00,46.73,46.79,46.72,46.78,26300.0,28.577,28.6137,28.5709,28.6076,26300.0
2012-09-26 11:50:00,46.79,46.79,46.73,46.79,26400.0,28.6137,28.6137,28.577,28.6137,26400.0
2012-09-26 11:55:00,46.8,46.85,46.79,46.82,18300.0,28.6198,28.6504,28.6137,28.6321,18300.0
2012-09-26 12:00:00,46.81,46.89,46.78,46.88,21400.0,28.6259,28.6749,28.6076,28.6687,21400.0
2012-09-26 12:05:00,46.88,46.93,46.86,46.91,35000.0,28.6687,28.6993,28.6565,28.6871,35000.0
2012-09-26 12:10:00,46.91,46.92,46.79,46.8,52000.0,28.6871,28.6932,28.6137,28.6198,52000.0
2012-09-26 12:15:00,46.8,46.83,46.68,46.68,56500.0,28.6198,28.6382,28.5464,28.5464,56500.0
2012-09-26 12:20:00,46.68,46.7,46.56,46.59,23400.0,28.5464,28.5587,28.4731,28.4914,23400.0
2012-09-26 12:25:00,46.57,46.6,46.51,46.53,17300.0,28.4792,28.4975,28.4425,28.4547,17300.0
2012-09-26 12:30:00,46.54,46.55,46.5,46.52,13700.0,28.4608,28.4669,28.4364,28.4486,13700.0
2012-09-26 12:35:00,46.52,46.52,46.45,46.52,24300.0,28.4486,28.4486,28.4058,28.4486,24300.0
2012-09-26 12:40:00,46.51,46.64,46.48,46.61,69200.0,28.4425,28.522,28.4241,28.5036,69200.0
2012-09-26 12:45:00,46.61,46.62,46.52,46.53,75600.0,28.5036,28.5098,28.4486,28.4547,75600.0
2012-09-26 12:50:00,46.54,46.54,46.42,46.5,26900.0,28.4608,28.4608,28.3874,28.4364,26900.0
2012-09-26 12:55:00,46.5,46.58,46.49,46.56,29100.0,28.4364,28.4853,28.4303,28.4731,29100.0
2012-09-26 13:00:00,46.57,46.58,46.51,46.51,14000.0,28.4792,28.4853,28.4425,28.4425,14000.0
2012-09-26 13:05:00,46.5,46.58,46.47,46.56,45400.0,28.4364,28.4853,28.418,28.4731,45400.0
2012-09-26 13:10:00,46.57,46.57,46.52,46.54,7100.0,28.4792,28.4792,28.4486,28.4608,7100.0
2012-09-26 13:15:00,46.53,46.6,46.51,46.58,15400.0,28.4547,28.4975,28.4425,28.4853,15400.0
2012-09-26 13:20:00,46.57,46.66,46.56,46.63,30600.0,28.4792,28.5342,28.4731,28.5159,30600.0
2012-09-26 13:25:00,46.64,46.72,46.62,46.65,29500.0,28.522,28.5709,28.5098,28.5281,29500.0
2012-09-26 13:30:00,46.67,46.7,46.61,46.69,15100.0,28.5403,28.5587,28.5036,28.5526,15100.0
2012-09-26 13:35:00,46.68,46.68,46.63,46.63,11200.0,28.5464,28.5464,28.5159,28.5159,11200.0
2012-09-26 13:40:00,46.65,46.69,46.61,46.69,17900.0,28.5281,28.5526,28.5036,28.5526,17900.0
2012-09-26 13:45:00,46.68,46.68,46.58,46.58,12600.0,28.5464,28.5464,28.4853,28.4853,12600.0
2012-09-26 13:50:00,46.59,46.66,46.56,46.56,18800.0,28.4914,28.5342,28.4731,28.4731,18800.0
2012-09-26 13:55:00,46.57,46.57,46.43,46.43,12600.0,28.4792,28.4792,28.3936,28.3936,12600.0
2012-09-26 14:00:00,46.44,46.6,46.44,46.55,35300.0,28.3997,28.4975,28.3997,28.4669,35300.0
2012-09-26 14:05:00,46.55,46.6,46.53,46.55,29900.0,28.4669,28.4975,28.4547,28.4669,29900.0
2012-09-26 14:10:00,46.56,46.6,46.54,46.55,14400.0,28.4731,28.4975,28.4608,28.4669,14400.0
2012-09-26 14:15:00,46.56,46.6,46.54,46.6,8700.0,28.4731,28.4975,28.4608,28.4975,8700.0
2012-09-26 14:20:00,46.61,46.65,46.6,46.62,28200.0,28.5036,28.5281,28.4975,28.5098,28200.0
2012-09-26 14:25:00,46.64,46.69,46.6,46.61,51400.0,28.522,28.5526,28.4975,28.5036,51400.0
2012-09-26 14:30:00,46.6,46.69,46.6,46.67,69700.0,28.4975,28.5526,28.4975,28.5403,69700.0
2012-09-26 14:35:00,46.68,46.7,46.62,46.63,31500.0,28.5464,28.5587,28.5098,28.5159,31500.0
2012-09-26 14:40:00,46.62,46.66,46.61,46.65,20800.0,28.5098,28.5342,28.5036,28.5281,20800.0
2012-09-26 14:45:00,46.66,46.68,46.62,46.65,47900.0,28.5342,28.5464,28.5098,28.5281,47900.0
2012-09-26 14:50:00,46.64,46.65,46.61,46.63,36800.0,28.522,28.5281,28.5036,28.5159,36800.0
2012-09-26 14:55:00,46.64,46.69,46.61,46.64,56900.0,28.522,28.5526,28.5036,28.522,56900.0
2012-09-26 15:00:00,46.64,46.66,46.6,46.63,55600.0,28.522,28.5342,28.4975,28.5159,55600.0
2012-09-26 15:05:00,46.64,46.66,46.61,46.64,55800.0,28.522,28.5342,28.5036,28.522,55800.0
2012-09-26 15:10:00,46.65,46.68,46.61,46.68,21800.0,28.5281,28.5464,28.5036,28.5464,21800.0
2012-09-26 15:15:00,46.69,46.79,46.69,46.72,51700.0,28.5526,28.6137,28.5526,28.5709,51700.0
2012-09-26 15:20:00,46.72,46.78,46.68,46.7,31500.0,28.5709,28.6076,28.5464,28.5587,31500.0
2012-09-26 15:25:00,46.69,46.75,46.67,46.67,26100.0,28.5526,28.5892,28.5403,28.5403,26100.0
2012-09-26 15:30:00,46.68,46.72,46.61,46.69,89400.0,28.5464,28.5709,28.5036,28.5526,89400.0
2012-09-26 15:35:00,46.7,46.71,46.63,46.67,32900.0,28.5587,28.5648,28.5159,28.5403,32900.0
2012-09-26 15:40:00,46.67,46.72,46.65,46.71,38000.0,28.5403,28.5709,28.5281,28.5648,38000.0
2012-09-26 15:45:00,46.71,46.72,46.65,46.71,96500.0,28.5648,28.5709,28.5281,28.5648,96500.0
2012-09-26 15:50:00,46.7,46.82,46.69,46.81,78300.0,28.5587,28.6321,28.5526,28.6259,78300.0
2012-09-26 15:55:00,46.8,46.87,46.79,46.85,162200.0,28.6198,28.6626,28.6137,28.6504,162200.0
2012-09-27 09:30:00,47.06,47.25,46.87,46.99,174200.0,28.7788,28.895,28.6626,28.736,174200.0
2012-09-27 09:35:00,46.96,46.97,46.69,46.69,102200.0,28.7177,28.7238,28.5526,28.5526,102200.0
2012-09-27 09:40:00,46.69,46.87,46.62,46.85,71000.0,28.5526,28.6626,28.5098,28.6504,71000.0
2012-09-27 09:45:00,46.86,46.99,46.86,46.95,33800.0,28.6565,28.736,28.6565,28.7116,33800.0
2012-09-27 09:50:00,46.94,46.99,46.9,46.95,13900.0,28.7054,28.736,28.681,28.7116,13900.0
2012-09-27 09:55:00,46.94,47.02,46.9,46.93,15600.0,28.7054,28.7544,28.681,28.6993,15600.0
2012-09-27 10:00:00,46.9,47.01,46.81,46.82,59700.0,28.681,28.7482,28.6259,28.6321,59700.0
2012-09-27 10:05:00,46.81,46.88,46.8,46.83,27000.0,28.6259,28.6687,28.6198,28.6382,27000.0
2012-09-27 10:10:00,46.84,46.9,46.81,46.87,38000.0,28.6443,28.681,28.6259,28.6626,38000.0
2012-09-27 10:15:00,46.88,46.99,46.87,46.97,49300.0,28.6687,28.736,28.6626,28.7238,49300.0
2012-09-27 10:20:00,46.95,47.05,46.93,47.05,71500.0,28.7116,28.7727,28.6993,28.7727,71500.0
2012-09-27 10:25:00,47.03,47.1,47.01,47.09,32900.0,28.7605,28.8033,28.7482,28.7972,32900.0
2012-09-27 10:30:00,47.09,47.12,47.02,47.12,48900.0,28.7972,28.8155,28.7544,28.8155,48900.0
2012-09-27 10:35:00,47.11,47.12,47.02,47.08,26400.0,28.8094,28.8155,28.7544,28.7911,26400.0
2012-09-27 10:40:00,47.07,47.1,47.05,47.1,23400.0,28.7849,28.8033,28.7727,28.8033,23400.0
2012-09-27 10:45:00,47.1,47.16,47.08,47.15,30400.0,28.8033,28.84,28.7911,28.8339,30400.0
2012-09-27 10:50:00,47.14,47.16,47.12,47.12,20900.0,28.8277,28.84,28.8155,28.8155,20900.0
2012-09-27 10:55:00,47.13,47.19,47.11,47.18,19000.0,28.8216,28.8583,28.8094,28.8522,19000.0
2012-09-27 11:00:00,47.17,47.23,47.16,47.18,24300.0,28.8461,28.8828,28.84,28.8522,24300.0
2012-09-27 11:05:00,47.18,47.19,47.13,47.13,30300.0,28.8522,28.8583,28.8216,28.8216,30300.0
2012-09-27 11:10:00,47.13,47.18,47.11,47.18,42900.0,28.8216,28.8522,28.8094,28.8522,42900.0
2012-09-27 11:15:00,47.19,47.21,47.14,47.14,55400.0,28.8583,28.8706,28.8277,28.8277,55400.0
2012-09-27 11:20:00,47.14,47.17,47.09,47.11,24300.0,28.8277,28.8461,28.7972,28.8094,24300.0
2012-09-27 11:25:00,47.13,47.2,47.1,47.2,38300.0,28.8216,28.8644,28.8033,28.8644,38300.0
2012-09-27 11:30:00,47.2,47.21,47.13,47.21,17700.0,28.8644,28.8706,28.8216,28.8706,17700.0
2012-09-27 11:35:00,47.21,47.24,47.2,47.24,15900.0,28.8706,28.8889,28.8644,28.8889,15900.0
2012-09-27 11:40:00,47.24,47.31,47.24,47.27,29100.0,28.8889,28.9317,28.8889,28.9072,29100.0
2012-09-27 11:45:00,47.27,47.29,47.24,47.27,13800.0,28.9072,28.9195,28.8889,28.9072,13800.0
2012-09-27 11:50:00,47.27,47.3,47.26,47.3,20800.0,28.9072,28.9256,28.9011,28.9256,20800.0
2012-09-27 11:55:00,47.29,47.4,47.28,47.38,30300.0,28.9195,28.9867,28.9134,28.9745,30300.0
2012-09-27 12:00:00,47.39,47.56,47.39,47.55,32800.0,28.9806,29.0846,28.9806,29.0785,32800.0
2012-09-27 12:05:00,47.56,47.57,47.51,47.55,30900.0,29.0846,29.0907,29.054,29.0785,30900.0
2012-09-27 12:10:00,47.55,47.61,47.55,47.58,18200.0,29.0785,29.1152,29.0785,29.0968,18200.0
2012-09-27 12:15:00,47.59,47.64,47.59,47.64,15500.0,29.1029,29.1335,29.1029,29.1335,15500.0
2012-09-27 12:20:00,47.64,47.68,47.59,47.68,39000.0,29.1335,29.158,29.1029,29.158,39000.0
2012-09-27 12:25:00,47.68,47.8,47.68,47.76,36700.0,29.158,29.2314,29.158,29.2069,36700.0
2012-09-27 12:30:00,47.75,47.79,47.71,47.72,27000.0,29.2008,29.2252,29.1763,29.1824,27000.0
2012-09-27 12:35:00,47.72,47.73,47.69,47.71,17500.0,29.1824,29.1886,29.1641,29.1763,17500.0
2012-09-27 12:40:00,47.7,47.71,47.61,47.63,17100.0,29.1702,29.1763,29.1152,29.1274,17100.0
2012-09-27 12:45:00,47.63,47.67,47.63,47.65,11600.0,29.1274,29.1519,29.1274,29.1396,11600.0
2012-09-27 12:50:00,47.65,47.67,47.64,47.66,9900.0,29.1396,29.1519,29.1335,29.1457,9900.0
2012-09-27 12:55:00,47.66,47.69,47.64,47.64,19400.0,29.1457,29.1641,29.1335,29.1335,19400.0
2012-09-27 13:00:00,47.64,47.64,47.59,47.61,15100.0,29.1335,29.1335,29.1029,29.1152,15100.0
2012-09-27 13:05:00,47.61,47.65,47.6,47.61,14700.0,29.1152,29.1396,29.1091,29.1152,14700.0
2012-09-27 13:10:00,47.61,47.64,47.61,47.63,7300.0,29.1152,29.1335,29.1152,29.1274,7300.0
2012-09-27 13:15:00,47.63,47.75,47.63,47.74,23200.0,29.1274,29.2008,29.1274,29.1947,23200.0
2012-09-27 13:20:00,47.73,47.77,47.73,47.73,13900.0,29.1886,29.213,29.1886,29.1886,13900.0
2012-09-27 13:25:00,47.75,47.77,47.73,47.74,13300.0,29.2008,29.213,29.1886,29.1947,13300.0
2012-09-27 13:30:00,47.74,47.78,47.74,47.78,14400.0,29.1947,29.2191,29.1947,29.2191,14400.0
2012-09-27 13:35:00,47.79,47.86,47.79,47.85,27100.0,29.2252,29.2681,29.2252,29.2619,27100.0
2012-09-27 13:40:00,47.85,47.88,47.85,47.88,57500.0,29.2619,29.2803,29.2619,29.2803,57500.0
2012-09-27 13:45:00,47.88,47.98,47.88,47.97,75900.0,29.2803,29.3414,29.2803,29.3353,75900.0
2012-09-27 13:50:00,47.97,47.98,47.83,47.83,37400.0,29.3353,29.3414,29.2497,29.2497,37400.0
2012-09-27 13:55:00,47.83,47.88,47.82,47.87,18200.0,29.2497,29.2803,29.2436,29.2742,18200.0
2012-09-27 14:00:00,47.87,47.89,47.79,47.8,30800.0,29.2742,29.2864,29.2252,29.2314,30800.0
2012-09-27 14:05:00,47.81,47.84,47.81,47.82,17200.0,29.2375,29.2558,29.2375,29.2436,17200.0
2012-09-27 14:10:00,47.81,47.84,47.81,47.83,25000.0,29.2375,29.2558,29.2375,29.2497,25000.0
2012-09-27 14:15:00,47.83,47.83,47.78,47.78,25400.0,29.2497,29.2497,29.2191,29.2191,25400.0
2012-09-27 14:20:00,47.78,47.8,47.78,47.79,13500.0,29.2191,29.2314,29.2191,29.2252,13500.0
2012-09-27 14:25:00,47.8,47.85,47.8,47.83,21600.0,29.2314,29.2619,29.2314,29.2497,21600.0
2012-09-27 14:30:00,47.84,47.89,47.84,47.89,16200.0,29.2558,29.2864,29.2558,29.2864,16200.0
2012-09-27 14:35:00,47.9,47.9,47.86,47.88,20800.0,29.2925,29.2925,29.2681,29.2803,20800.0
2012-09-27 14:40:00,47.89,47.89,47.84,47.87,14500.0,29.2864,29.2864,29.2558,29.2742,14500.0
2012-09-27 14:45:00,47.86,47.87,47.84,47.85,14900.0,29.2681,29.2742,29.2558,29.2619,14900.0
2012-09-27 14:50:00,47.85,47.9,47.81,47.81,28100.0,29.2619,29.2925,29.2375,29.2375,28100.0
2012-09-27 14:55:00,47.82,47.84,47.77,47.81,34700.0,29.2436,29.2558,29.213,29.2375,34700.0
2012-09-27 15:00:00,47.8,47.82,47.76,47.79,28000.0,29.2314,29.2436,29.2069,29.2252,28000.0
2012-09-27 15:05:00,47.79,47.88,47.78,47.87,33400.0,29.2252,29.2803,29.2191,29.2742,33400.0
2012-09-27 15:10:00,47.86,47.9,47.86,47.88,39800.0,29.2681,29.2925,29.2681,29.2803,39800.0
2012-09-27 15:15:00,47.88,47.91,47.86,47.89,38900.0,29.2803,29.2986,29.2681,29.2864,38900.0
2012-09-27 15:20:00,47.89,47.96,47.89,47.94,52200.0,29.2864,29.3292,29.2864,29.317,52200.0
2012-09-27 15:25:00,47.95,47.98,47.89,47.9,57300.0,29.3231,29.3414,29.2864,29.2925,57300.0
2012-09-27 15:30:00,47.89,47.91,47.88,47.9,82800.0,29.2864,29.2986,29.2803,29.2925,82800.0
2012-09-27 15:35:00,47.91,47.93,47.86,47.86,79200.0,29.2986,29.3109,29.2681,29.2681,79200.0
2012-09-27 15:40:00,47.87,47.96,47.86,47.92,68800.0,29.2742,29.3292,29.2681,29.3047,68800.0
2012-09-27 15:45:00,47.92,47.93,47.84,47.91,66000.0,29.3047,29.3109,29.2558,29.2986,66000.0
2012-09-27 15:50:00,47.9,47.91,47.82,47.87,119100.0,29.2925,29.2986,29.2436,29.2742,119100.0
2012-09-27 15:55:00,47.87,47.95,47.86,47.93,199500.0,29.2742,29.3231,29.2681,29.3109,199500.0
2012-09-28 09:30:00,47.58,47.58,47.04,47.23,53800.0,29.0968,29.0968,28.7666,28.8828,53800.0
2012-09-28 09:35:00,47.19,47.52,47.19,47.4,19800.0,28.8583,29.0601,28.8583,28.9867,19800.0
2012-09-28 09:40:00,47.41,47.5,47.3,47.36,20400.0,28.9929,29.0479,28.9256,28.9623,20400.0
2012-09-28 09:45:00,47.34,47.36,47.14,47.34,32600.0,28.9501,28.9623,28.8277,28.9501,32600.0
2012-09-28 09:50:00,47.32,47.34,47.17,47.33,51200.0,28.9378,28.9501,28.8461,28.9439,51200.0
2012-09-28 09:55:00,47.32,47.36,47.24,47.3,27200.0,28.9378,28.9623,28.8889,28.9256,27200.0
2012-09-28 10:00:00,47.29,47.43,47.29,47.41,20900.0,28.9195,29.0051,28.9195,28.9929,20900.0
2012-09-28 10:05:00,47.38,47.51,47.38,47.47,27200.0,28.9745,29.054,28.9745,29.0296,27200.0
2012-09-28 10:10:00,47.46,47.47,47.37,47.44,14700.0,29.0234,29.0296,28.9684,29.0112,14700.0
2012-09-28 10:15:00,47.43,47.43,47.34,47.36,16600.0,29.0051,29.0051,28.9501,28.9623,16600.0
2012-09-28 10:20:00,47.36,47.38,47.29,47.33,17200.0,28.9623,28.9745,28.9195,28.9439,17200.0
2012-09-28 10:25:00,47.33,47.34,47.19,47.27,21200.0,28.9439,28.9501,28.8583,28.9072,21200.0
2012-09-28 10:30:00,47.26,47.36,47.25,47.34,22000.0,28.9011,28.9623,28.895,28.9501,22000.0
2012-09-28 10:35:00,47.33,47.34,47.27,47.32,18800.0,28.9439,28.9501,28.9072,28.9378,18800.0
2012-09-28 10:40:00,47.32,47.34,47.29,47.31,16900.0,28.9378,28.9501,28.9195,28.9317,16900.0
2012-09-28 10:45:00,47.3,47.36,47.3,47.34,13400.0,28.9256,28.9623,28.9256,28.9501,13400.0
2012-09-28 10:50:00,47.34,47.36,47.29,47.3,25600.0,28.9501,28.9623,28.9195,28.9256,25600.0
2012-09-28 10:55:00,47.32,47.41,47.28,47.41,15400.0,28.9378,28.9929,28.9134,28.9929,15400.0
2012-09-28 11:00:00,47.42,47.45,47.33,47.43,43900.0,28.999,29.0173,28.9439,29.0051,43900.0
2012-09-28 11:05:00,47.44,47.6,47.44,47.54,54500.0,29.0112,29.1091,29.0112,29.0724,54500.0
2012-09-28 11:10:00,47.54,47.58,47.48,47.53,61200.0,29.0724,29.0968,29.0357,29.0662,61200.0
2012-09-28 11:15:00,47.54,47.73,47.52,47.73,93300.0,29.0724,29.1886,29.0601,29.1886,93300.0
2012-09-28 11:20:00,47.73,47.88,47.64,47.84,114300.0,29.1886,29.2803,29.1335,29.2558,114300.0
2012-09-28 11:25:00,47.82,47.85,47.64,47.64,63100.0,29.2436,29.2619,29.1335,29.1335,63100.0
2012-09-28 11:30:00,47.61,47.67,47.53,47.53,24900.0,29.1152,29.1519,29.0662,29.0662,24900.0
2012-09-28 11:35:00,47.53,47.58,47.45,47.46,34000.0,29.0662,29.0968,29.0173,29.0234,34000.0
2012-09-28 11:40:00,47.45,47.49,47.44,47.46,23500.0,29.0173,29.0418,29.0112,29.0234,23500.0
2012-09-28 11:45:00,47.46,47.58,47.42,47.55,45600.0,29.0234,29.0968,28.999,29.0785,45600.0
2012-09-28 11:50:00,47.53,47.54,47.43,47.54,14900.0,29.0662,29.0724,29.0051,29.0724,14900.0
2012-09-28 11:55:00,47.54,47.55,47.51,47.55,11000.0,29.0724,29.0785,29.054,29.0785,11000.0
2012-09-28 12:00:00,47.52,47.61,47.51,47.53,18900.0,29.0601,29.1152,29.054,29.0662,18900.0
2012-09-28 12:05:00,47.54,47.66,47.54,47.63,10500.0,29.0724,29.1457,29.0724,29.1274,10500.0
2012-09-28 12:10:00,47.64,47.73,47.64,47.69,14200.0,29.1335,29.1886,29.1335,29.1641,14200.0
2012-09-28 12:15:00,47.67,47.78,47.67,47.71,13800.0,29.1519,29.2191,29.1519,29.1763,13800.0
2012-09-28 12:20:00,47.72,47.74,47.65,47.65,8200.0,29.1824,29.1947,29.1396,29.1396,8200.0
2012-09-28 12:25:00,47.64,47.68,47.6,47.61,18900.0,29.1335,29.158,29.1091,29.1152,18900.0
2012-09-28 12:30:00,47.61,47.66,47.61,47.66,18100.0,29.1152,29.1457,29.1152,29.1457,18100.0
2012-09-28 12:35:00,47.65,47.67,47.6,47.63,28600.0,29.1396,29.1519,29.1091,29.1274,28600.0
2012-09-28 12:40:00,47.63,47.65,47.61,47.65,26000.0,29.1274,29.1396,29.1152,29.1396,26000.0
2012-09-28 12:45:00,47.65,47.67,47.62,47.63,9400.0,29.1396,29.1519,29.1213,29.1274,9400.0
2012-09-28 12:50:00,47.63,47.65,47.62,47.63,6900.0,29.1274,29.1396,29.1213,29.1274,6900.0
2012-09-28 12:55:00,47.63,47.66,47.62,47.65,12100.0,29.1274,29.1457,29.1213,29.1396,12100.0
2012-09-28 13:00:00,47.65,47.66,47.64,47.64,8600.0,29.1396,29.1457,29.1335,29.1335,8600.0
2012-09-28 13:05:00,47.64,47.65,47.62,47.63,15800.0,29.1335,29.1396,29.1213,29.1274,15800.0
2012-09-28 13:10:00,47.63,47.66,47.58,47.64,62500.0,29.1274,29.1457,29.0968,29.1335,62500.0
2012-09-28 13:15:00,47.65,47.66,47.62,47.62,16300.0,29.1396,29.1457,29.1213,29.1213,16300.0
2012-09-28 13:20:00,47.62,47.7,47.62,47.69,16500.0,29.1213,29.1702,29.1213,29.1641,16500.0
2012-09-28 13:25:00,47.7,47.74,47.66,47.67,12400.0,29.1702,29.1947,29.1457,29.1519,12400.0
2012-09-28 13:30:00,47.68,47.73,47.68,47.73,15700.0,29.158,29.1886,29.158,29.1886,15700.0
2012-09-28 13:35:00,47.71,47.87,47.71,47.83,50900.0,29.1763,29.2742,29.1763,29.2497,50900.0
2012-09-28 13:40:00,47.84,47.88,47.8,47.84,28300.0,29.2558,29.2803,29.2314,29.2558,28300.0
2012-09-28 13:45:00,47.83,47.89,47.82,47.87,39600.0,29.2497,29.2864,29.2436,29.2742,39600.0
2012-09-28 13:50:00,47.88,47.91,47.85,47.86,39100.0,29.2803,29.2986,29.2619,29.2681,39100.0
2012-09-28 13:55:00,47.87,48.0,47.87,47.97,78100.0,29.2742,29.3537,29.2742,29.3353,78100.0
2012-09-28 14:00:00,47.96,48.1,47.93,47.93,106300.0,29.3292,29.4148,29.3109,29.3109,106300.0
2012-09-28 14:05:00,47.92,47.92,47.8,47.81,30700.0,29.3047,29.3047,29.2314,29.2375,30700.0
2012-09-28 14:10:00,47.81,47.85,47.79,47.84,19600.0,29.2375,29.2619,29.2252,29.2558,19600.0
2012-09-28 14:15:00,47.82,47.84,47.71,47.73,28900.0,29.2436,29.2558,29.1763,29.1886,28900.0
2012-09-28 14:20:00,47.73,47.77,47.68,47.68,14300.0,29.1886,29.213,29.158,29.158,14300.0
2012-09-28 14:25:00,47.68,47.74,47.66,47.68,36300.0,29.158,29.1947,29.1457,29.158,36300.0
2012-09-28 14:30:00,47.66,47.68,47.58,47.59,42500.0,29.1457,29.158,29.0968,29.1029,42500.0
2012-09-28 14:35:00,47.59,47.61,47.52,47.56,43000.0,29.1029,29.1152,29.0601,29.0846,43000.0
2012-09-28 14:40:00,47.55,47.61,47.53,47.61,18800.0,29.0785,29.1152,29.0662,29.1152,18800.0
2012-09-28 14:45:00,47.61,47.79,47.61,47.79,55900.0,29.1152,29.2252,29.1152,29.2252,55900.0
2012-09-28 14:50:00,47.79,47.95,47.74,47.76,134900.0,29.2252,29.3231,29.1947,29.2069,134900.0
2012-09-28 14:55:00,47.76,47.8,47.74,47.75,16400.0,29.2069,29.2314,29.1947,29.2008,16400.0
2012-09-28 15:00:00,47.74,47.77,47.69,47.71,15000.0,29.1947,29.213,29.1641,29.1763,15000.0
2012-09-28 15:05:00,47.71,47.91,47.67,47.91,82200.0,29.1763,29.2986,29.1519,29.2986,82200.0
2012-09-28 15:10:00,47.92,47.98,47.82,47.84,74500.0,29.3047,29.3414,29.2436,29.2558,74500.0
2012-09-28 15:15:00,47.84,47.91,47.76,47.77,35200.0,29.2558,29.2986,29.2069,29.213,35200.0
2012-09-28 15:20:00,47.76,47.86,47.76,47.8,42600.0,29.2069,29.2681,29.2069,29.2314,42600.0
2012-09-28 15:25:00,47.81,47.83,47.71,47.73,23000.0,29.2375,29.2497,29.1763,29.1886,23000.0
2012-09-28 15:30:00,47.73,47.77,47.67,47.68,23300.0,29.1886,29.213,29.1519,29.158,23300.0
2012-09-28 15:35:00,47.67,47.71,47.62,47.64,45600.0,29.1519,29.1763,29.1213,29.1335,45600.0
2012-09-28 15:40:00,47.63,47.7,47.62,47.7,28200.0,29.1274,29.1702,29.1213,29.1702,28200.0
2012-09-28 15:45:00,47.71,47.8,47.7,47.79,41800.0,29.1763,29.2314,29.1702,29.2252,41800.0
2012-09-28 15:50:00,47.77,47.84,47.77,47.82,165800.0,29.213,29.2558,29.213,29.2436,165800.0
2012-09-28 15:55:00,47.81,47.83,47.69,47.71,107600.0,29.2375,29.2497,29.1641,29.1763,107600.0
2012-10-01 09:30:00,48.0,48.18,47.71,48.06,119900.0,29.3537,29.4637,29.1763,29.3904,119900.0
2012-10-01 09:35:00,48.06,48.09,47.93,47.98,84300.0,29.3904,29.4087,29.3109,29.3414,84300.0
2012-10-01 09:40:00,47.99,48.02,47.87,47.98,55100.0,29.3476,29.3659,29.2742,29.3414,55100.0
2012-10-01 09:45:00,47.98,48.04,47.91,47.93,24900.0,29.3414,29.3781,29.2986,29.3109,24900.0
2012-10-01 09:50:00,47.91,48.02,47.9,47.98,44700.0,29.2986,29.3659,29.2925,29.3414,44700.0
2012-10-01 09:55:00,47.97,48.1,47.97,48.03,53500.0,29.3353,29.4148,29.3353,29.372,53500.0
2012-10-01 10:00:00,48.03,48.8,48.03,48.76,156500.0,29.372,29.8429,29.372,29.8184,156500.0
2012-10-01 10:05:00,48.75,48.9,48.65,48.85,139300.0,29.8123,29.904,29.7512,29.8735,139300.0
2012-10-01 10:10:00,48.81,48.94,48.65,48.7,77400.0,29.849,29.9285,29.7512,29.7817,77400.0
2012-10-01 10:15:00,48.7,48.78,48.63,48.7,53600.0,29.7817,29.8307,29.7389,29.7817,53600.0
2012-10-01 10:20:00,48.69,48.72,48.45,48.46,35200.0,29.7756,29.794,29.6289,29.635,35200.0
2012-10-01 10:25:00,48.46,48.5,48.27,48.33,39000.0,29.635,29.6594,29.5188,29.5555,39000.0
2012-10-01 10:30:00,48.32,48.32,48.2,48.24,25800.0,29.5494,29.5494,29.476,29.5004,25800.0
2012-10-01 10:35:00,48.24,48.25,48.16,48.18,25300.0,29.5004,29.5066,29.4515,29.4637,25300.0
2012-10-01 10:40:00,48.18,48.18,48.05,48.1,30300.0,29.4637,29.4637,29.3842,29.4148,30300.0
2012-10-01 10:45:00,48.11,48.14,48.04,48.11,33800.0,29.4209,29.4393,29.3781,29.4209,33800.0
2012-10-01 10:50:00,48.11,48.14,48.05,48.13,26000.0,29.4209,29.4393,29.3842,29.4332,26000.0
2012-10-01 10:55:00,48.12,48.13,47.94,48.02,21000.0,29.4271,29.4332,29.317,29.3659,21000.0
2012-10-01 11:00:00,48.02,48.17,48.02,48.14,26100.0,29.3659,29.4576,29.3659,29.4393,26100.0
2012-10-01 11:05:00,48.15,48.17,48.12,48.15,21400.0,29.4454,29.4576,29.4271,29.4454,21400.0
2012-10-01 11:10:00,48.15,48.19,48.15,48.18,18300.0,29.4454,29.4699,29.4454,29.4637,18300.0
2012-10-01 11:15:00,48.17,48.18,48.15,48.15,32700.0,29.4576,29.4637,29.4454,29.4454,32700.0
2012-10-01 11:20:00,48.16,48.23,48.15,48.15,27700.0,29.4515,29.4943,29.4454,29.4454,27700.0
2012-10-01 11:25:00,48.15,48.27,48.15,48.18,25700.0,29.4454,29.5188,29.4454,29.4637,25700.0
2012-10-01 11:30:00,48.19,48.19,48.13,48.16,22700.0,29.4699,29.4699,29.4332,29.4515,22700.0
2012-10-01 11:35:00,48.15,48.16,48.12,48.14,19800.0,29.4454,29.4515,29.4271,29.4393,19800.0
2012-10-01 11:40:00,48.13,48.18,48.11,48.12,19500.0,29.4332,29.4637,29.4209,29.4271,19500.0
2012-10-01 11:45:00,48.12,48.15,48.1,48.14,30400.0,29.4271,29.4454,29.4148,29.4393,30400.0
2012-10-01 11:50:00,48.13,48.15,48.11,48.15,35500.0,29.4332,29.4454,29.4209,29.4454,35500.0
2012-10-01 11:55:00,48.15,48.15,48.01,48.01,37900.0,29.4454,29.4454,29.3598,29.3598,37900.0
2012-10-01 12:00:00,48.01,48.03,47.91,47.92,16400.0,29.3598,29.372,29.2986,29.3047,16400.0
2012-10-01 12:05:00,47.91,47.93,47.86,47.86,19400.0,29.2986,29.3109,29.2681,29.2681,19400.0
2012-10-01 12:10:00,47.87,47.87,47.84,47.85,16400.0,29.2742,29.2742,29.2558,29.2619,16400.0
2012-10-01 12:15:00,47.85,47.85,47.77,47.78,74100.0,29.2619,29.2619,29.213,29.2191,74100.0
2012-10-01 12:20:00,47.77,47.77,47.72,47.74,16300.0,29.213,29.213,29.1824,29.1947,16300.0
2012-10-01 12:25:00,47.73,47.8,47.73,47.8,14400.0,29.1886,29.2314,29.1886,29.2314,14400.0
2012-10-01 12:30:00,47.8,47.87,47.8,47.86,43500.0,29.2314,29.2742,29.2314,29.2681,43500.0
2012-10-01 12:35:00,47.87,47.91,47.85,47.9,21500.0,29.2742,29.2986,29.2619,29.2925,21500.0
2012-10-01 12:40:00,47.89,47.96,47.89,47.93,35300.0,29.2864,29.3292,29.2864,29.3109,35300.0
2012-10-01 12:45:00,47.92,47.94,47.88,47.89,45300.0,29.3047,29.317,29.2803,29.2864,45300.0
2012-10-01 12:50:00,47.89,47.9,47.72,47.73,28400.0,29.2864,29.2925,29.1824,29.1886,28400.0
2012-10-01 12:55:00,47.74,47.84,47.73,47.77,18800.0,29.1947,29.2558,29.1886,29.213,18800.0
2012-10-01 13:00:00,47.78,47.79,47.68,47.69,15100.0,29.2191,29.2252,29.158,29.1641,15100.0
2012-10-01 13:05:00,47.7,47.7,47.62,47.62,17500.0,29.1702,29.1702,29.1213,29.1213,17500.0
2012-10-01 13:10:00,47.61,47.61,47.51,47.56,25500.0,29.1152,29.1152,29.054,29.0846,25500.0
2012-10-01 13:15:00,47.55,47.57,47.53,47.55,16200.0,29.0785,29.0907,29.0662,29.0785,16200.0
2012-10-01 13:20:00,47.54,47.55,47.52,47.52,14800.0,29.0724,29.0785,29.0601,29.0601,14800.0
2012-10-01 13:25:00,47.52,47.66,47.52,47.66,37000.0,29.0601,29.1457,29.0601,29.1457,37000.0
2012-10-01 13:30:00,47.65,47.66,47.55,47.58,29300.0,29.1396,29.1457,29.0785,29.0968,29300.0
2012-10-01 13:35:00,47.58,47.6,47.47,47.47,20800.0,29.0968,29.1091,29.0296,29.0296,20800.0
2012-10-01 13:40:00,47.47,47.58,47.41,47.51,30000.0,29.0296,29.0968,28.9929,29.054,30000.0
2012-10-01 13:45:00,47.49,47.57,47.49,47.56,22600.0,29.0418,29.0907,29.0418,29.0846,22600.0
2012-10-01 13:50:00,47.56,47.61,47.55,47.58,20700.0,29.0846,29.1152,29.0785,29.0968,20700.0
2012-10-01 13:55:00,47.58,47.61,47.56,47.59,42300.0,29.0968,29.1152,29.0846,29.1029,42300.0
2012-10-01 14:00:00,47.6,47.67,47.57,47.66,26500.0,29.1091,29.1519,29.0907,29.1457,26500.0
2012-10-01 14:05:00,47.67,47.67,47.6,47.65,30300.0,29.1519,29.1519,29.1091,29.1396,30300.0
2012-10-01 14:10:00,47.65,47.66,47.62,47.63,24300.0,29.1396,29.1457,29.1213,29.1274,24300.0
2012-10-01 14:15:00,47.63,47.66,47.54,47.56,57200.0,29.1274,29.1457,29.0724,29.0846,57200.0
2012-10-01 14:20:00,47.56,47.62,47.54,47.6,20700.0,29.0846,29.1213,29.0724,29.1091,20700.0
2012-10-01 14:25:00,47.6,47.6,47.51,47.57,16300.0,29.1091,29.1091,29.054,29.0907,16300.0
2012-10-01 14:30:00,47.58,47.61,47.52,47.55,20200.0,29.0968,29.1152,29.0601,29.0785,20200.0
2012-10-01 14:35:00,47.55,47.64,47.55,47.58,25900.0,29.0785,29.1335,29.0785,29.0968,25900.0
2012-10-01 14:40:00,47.59,47.62,47.54,47.6,21800.0,29.1029,29.1213,29.0724,29.1091,21800.0
2012-10-01 14:45:00,47.59,47.59,47.5,47.51,26700.0,29.1029,29.1029,29.0479,29.054,26700.0
2012-10-01 14:50:00,47.51,47.52,47.48,47.5,35900.0,29.054,29.0601,29.0357,29.0479,35900.0
2012-10-01 14:55:00,47.5,47.52,47.49,47.49,44100.0,29.0479,29.0601,29.0418,29.0418,44100.0
2012-10-01 15:00:00,47.49,47.5,47.38,47.4,34100.0,29.0418,29.0479,28.9745,28.9867,34100.0
2012-10-01 15:05:00,47.4,47.49,47.4,47.45,72800.0,28.9867,29.0418,28.9867,29.0173,72800.0
2012-10-01 15:10:00,47.45,47.46,47.37,47.4,67800.0,29.0173,29.0234,28.9684,28.9867,67800.0
2012-10-01 15:15:00,47.4,47.42,47.33,47.35,81100.0,28.9867,28.999,28.9439,28.9562,81100.0
2012-10-01 15:20:00,47.34,47.35,47.23,47.26,99900.0,28.9501,28.9562,28.8828,28.9011,99900.0
2012-10-01 15:25:00,47.24,47.35,47.22,47.34,45900.0,28.8889,28.9562,28.8767,28.9501,45900.0
2012-10-01 15:30:00,47.33,47.33,47.27,47.3,42000.0,28.9439,28.9439,28.9072,28.9256,42000.0
2012-10-01 15:35:00,47.3,47.31,47.22,47.26,49300.0,28.9256,28.9317,28.8767,28.9011,49300.0
2012-10-01 15:40:00,47.25,47.36,47.24,47.3,56900.0,28.895,28.9623,28.8889,28.9256,56900.0
2012-10-01 15:45:00,47.31,47.35,47.25,47.29,45700.0,28.9317,28.9562,28.895,28.9195,45700.0
2012-10-01 15:50:00,47.28,47.31,47.21,47.23,80700.0,28.9134,28.9317,28.8706,28.8828,80700.0
2012-10-01 15:55:00,47.22,47.3,47.22,47.3,128300.0,28.8767,28.9256,28.8767,28.9256,128300.0
2012-10-02 09:30:00,47.33,47.44,47.17,47.4,64300.0,28.9439,29.0112,28.8461,28.9867,64300.0
2012-10-02 09:35:00,47.4,47.45,47.15,47.2,55500.0,28.9867,29.0173,28.8339,28.8644,55500.0
2012-10-02 09:40:00,47.18,47.24,47.07,47.14,51500.0,28.8522,28.8889,28.7849,28.8277,51500.0
2012-10-02 09:45:00,47.15,47.2,47.07,47.12,56400.0,28.8339,28.8644,28.7849,28.8155,56400.0
2012-10-02 09:50:00,47.09,47.16,47.06,47.16,40600.0,28.7972,28.84,28.7788,28.84,40600.0
2012-10-02 09:55:00,47.15,47.22,47.08,47.15,24700.0,28.8339,28.8767,28.7911,28.8339,24700.0
2012-10-02 10:00:00,47.17,47.18,46.86,46.97,63800.0,28.8461,28.8522,28.6565,28.7238,63800.0
2012-10-02 10:05:00,46.96,47.05,46.89,47.05,30400.0,28.7177,28.7727,28.6749,28.7727,30400.0
2012-10-02 10:10:00,47.05,47.23,47.02,47.2,34800.0,28.7727,28.8828,28.7544,28.8644,34800.0
2012-10-02 10:15:00,47.2,47.31,47.17,47.31,20800.0,28.8644,28.9317,28.8461,28.9317,20800.0
2012-10-02 10:20:00,47.32,47.35,47.26,47.26,23600.0,28.9378,28.9562,28.9011,28.9011,23600.0
2012-10-02 10:25:00,47.25,47.34,47.23,47.34,15400.0,28.895,28.9501,28.8828,28.9501,15400.0
2012-10-02 10:30:00,47.33,47.37,47.28,47.31,28800.0,28.9439,28.9684,28.9134,28.9317,28800.0
2012-10-02 10:35:00,47.32,47.37,47.29,47.3,28200.0,28.9378,28.9684,28.9195,28.9256,28200.0
2012-10-02 10:40:00,47.31,47.37,47.28,47.34,24600.0,28.9317,28.9684,28.9134,28.9501,24600.0
2012-10-02 10:45:00,47.33,47.34,47.25,47.25,27100.0,28.9439,28.9501,28.895,28.895,27100.0
2012-10-02 10:50:00,47.25,47.26,47.18,47.18,59700.0,28.895,28.9011,28.8522,28.8522,59700.0
2012-10-02 10:55:00,47.19,47.31,47.19,47.29,29500.0,28.8583,28.9317,28.8583,28.9195,29500.0
2012-10-02 11:00:00,47.28,47.36,47.28,47.33,19000.0,28.9134,28.9623,28.9134,28.9439,19000.0
2012-10-02 11:05:00,47.34,47.38,47.29,47.31,25900.0,28.9501,28.9745,28.9195,28.9317,25900.0
2012-10-02 11:10:00,47.3,47.35,47.28,47.34,17900.0,28.9256,28.9562,28.9134,28.9501,17900.0
2012-10-02 11:15:00,47.35,47.39,47.3,47.38,19800.0,28.9562,28.9806,28.9256,28.9745,19800.0
2012-10-02 11:20:00,47.38,47.38,47.31,47.38,14400.0,28.9745,28.9745,28.9317,28.9745,14400.0
2012-10-02 11:25:00,47.39,47.44,47.34,47.36,26300.0,28.9806,29.0112,28.9501,28.9623,26300.0
2012-10-02 11:30:00,47.35,47.52,47.34,47.37,25300.0,28.9562,29.0601,28.9501,28.9684,25300.0
2012-10-02 11:35:00,47.36,47.41,47.15,47.21,27600.0,28.9623,28.9929,28.8339,28.8706,27600.0
2012-10-02 11:40:00,47.2,47.29,47.12,47.29,27000.0,28.8644,28.9195,28.8155,28.9195,27000.0
2012-10-02 11:45:00,47.3,47.3,47.23,47.26,5100.0,28.9256,28.9256,28.8828,28.9011,5100.0
2012-10-02 11:50:00,47.26,47.37,47.23,47.33,12900.0,28.9011,28.9684,28.8828,28.9439,12900.0
2012-10-02 11:55:00,47.31,47.36,47.28,47.32,24700.0,28.9317,28.9623,28.9134,28.9378,24700.0
2012-10-02 12:00:00,47.31,47.35,47.27,47.35,26800.0,28.9317,28.9562,28.9072,28.9562,26800.0
2012-10-02 12:05:00,47.35,47.4,47.35,47.39,11100.0,28.9562,28.9867,28.9562,28.9806,11100.0
2012-10-02 12:10:00,47.37,47.5,47.35,47.48,16400.0,28.9684,29.0479,28.9562,29.0357,16400.0
2012-10-02 12:15:00,47.48,47.52,47.41,47.42,17800.0,29.0357,29.0601,28.9929,28.999,17800.0
2012-10-02 12:20:00,47.41,47.47,47.4,47.42,11500.0,28.9929,29.0296,28.9867,28.999,11500.0
2012-10-02 12:25:00,47.42,47.46,47.41,47.45,8900.0,28.999,29.0234,28.9929,29.0173,8900.0
2012-10-02 12:30:00,47.44,47.45,47.32,47.33,11400.0,29.0112,29.0173,28.9378,28.9439,11400.0
2012-10-02 12:35:00,47.34,47.44,47.33,47.36,20300.0,28.9501,29.0112,28.9439,28.9623,20300.0
2012-10-02 12:40:00,47.34,47.39,47.31,47.38,12800.0,28.9501,28.9806,28.9317,28.9745,12800.0
2012-10-02 12:45:00,47.38,47.4,47.33,47.33,8300.0,28.9745,28.9867,28.9439,28.9439,8300.0
2012-10-02 12:50:00,47.34,47.35,47.3,47.34,5500.0,28.9501,28.9562,28.9256,28.9501,5500.0
2012-10-02 12:55:00,47.34,47.37,47.3,47.31,6700.0,28.9501,28.9684,28.9256,28.9317,6700.0
2012-10-02 13:00:00,47.31,47.34,47.3,47.32,6800.0,28.9317,28.9501,28.9256,28.9378,6800.0
2012-10-02 13:05:00,47.32,47.32,47.28,47.32,5000.0,28.9378,28.9378,28.9134,28.9378,5000.0
2012-10-02 13:10:00,47.31,47.34,47.31,47.34,4600.0,28.9317,28.9501,28.9317,28.9501,4600.0
2012-10-02 13:15:00,47.34,47.35,47.3,47.35,9100.0,28.9501,28.9562,28.9256,28.9562,9100.0
2012-10-02 13:20:00,47.36,47.36,47.29,47.31,13600.0,28.9623,28.9623,28.9195,28.9317,13600.0
2012-10-02 13:25:00,47.32,47.33,47.28,47.31,15100.0,28.9378,28.9439,28.9134,28.9317,15100.0
2012-10-02 13:30:00,47.33,47.35,47.28,47.34,25800.0,28.9439,28.9562,28.9134,28.9501,25800.0
2012-10-02 13:35:00,47.34,47.39,47.33,47.39,15600.0,28.9501,28.9806,28.9439,28.9806,15600.0
2012-10-02 13:40:00,47.4,47.44,47.35,47.4,13100.0,28.9867,29.0112,28.9562,28.9867,13100.0
2012-10-02 13:45:00,47.41,47.47,47.41,47.44,13400.0,28.9929,29.0296,28.9929,29.0112,13400.0
2012-10-02 13:50:00,47.44,47.45,47.39,47.39,10300.0,29.0112,29.0173,28.9806,28.9806,10300.0
2012-10-02 13:55:00,47.39,47.42,47.27,47.36,17000.0,28.9806,28.999,28.9072,28.9623,17000.0
2012-10-02 14:00:00,47.35,47.43,47.34,47.35,19600.0,28.9562,29.0051,28.9501,28.9562,19600.0
2012-10-02 14:05:00,47.34,47.36,47.24,47.27,20900.0,28.9501,28.9623,28.8889,28.9072,20900.0
2012-10-02 14:10:00,47.29,47.31,47.24,47.3,15100.0,28.9195,28.9317,28.8889,28.9256,15100.0
2012-10-02 14:15:00,47.3,47.31,47.26,47.3,15200.0,28.9256,28.9317,28.9011,28.9256,15200.0
2012-10-02 14:20:00,47.3,47.3,47.26,47.29,10900.0,28.9256,28.9256,28.9011,28.9195,10900.0
2012-10-02 14:25:00,47.29,47.3,47.21,47.22,15100.0,28.9195,28.9256,28.8706,28.8767,15100.0
2012-10-02 14:30:00,47.21,47.22,47.18,47.19,12100.0,28.8706,28.8767,28.8522,28.8583,12100.0
2012-10-02 14:35:00,47.2,47.21,47.17,47.17,7200.0,28.8644,28.8706,28.8461,28.8461,7200.0
2012-10-02 14:40:00,47.15,47.24,47.13,47.23,14200.0,28.8339,28.8889,28.8216,28.8828,14200.0
2012-10-02 14:45:00,47.22,47.26,47.19,47.25,12300.0,28.8767,28.9011,28.8583,28.895,12300.0
2012-10-02 14:50:00,47.25,47.31,47.25,47.27,8900.0,28.895,28.9317,28.895,28.9072,8900.0
2012-10-02 14:55:00,47.27,47.27,47.21,47.23,17000.0,28.9072,28.9072,28.8706,28.8828,17000.0
2012-10-02 15:00:00,47.23,47.27,47.19,47.27,13600.0,28.8828,28.9072,28.8583,28.9072,13600.0
2012-10-02 15:05:00,47.27,47.35,47.26,47.33,15300.0,28.9072,28.9562,28.9011,28.9439,15300.0
2012-10-02 15:10:00,47.33,47.35,47.29,47.35,24100.0,28.9439,28.9562,28.9195,28.9562,24100.0
2012-10-02 15:15:00,47.35,47.41,47.32,47.41,14200.0,28.9562,28.9929,28.9378,28.9929,14200.0
2012-10-02 15:20:00,47.42,47.42,47.36,47.42,11300.0,28.999,28.999,28.9623,28.999,11300.0
2012-10-02 15:25:00,47.41,47.43,47.39,47.39,7400.0,28.9929,29.0051,28.9806,28.9806,7400.0
2012-10-02 15:30:00,47.39,47.45,47.37,47.38,31600.0,28.9806,29.0173,28.9684,28.9745,31600.0
2012-10-02 15:35:00,47.37,47.44,47.36,47.4,31700.0,28.9684,29.0112,28.9623,28.9867,31700.0
2012-10-02 15:40:00,47.41,47.45,47.4,47.44,28800.0,28.9929,29.0173,28.9867,29.0112,28800.0
2012-10-02 15:45:00,47.44,47.5,47.44,47.48,37800.0,29.0112,29.0479,29.0112,29.0357,37800.0
2012-10-02 15:50:00,47.47,47.51,47.46,47.5,62900.0,29.0296,29.054,29.0234,29.0479,62900.0
2012-10-02 15:55:00,47.51,47.57,47.48,47.56,94600.0,29.054,29.0907,29.0357,29.0846,94600.0
2012-10-03 09:30:00,47.63,47.77,47.31,47.39,61700.0,29.1274,29.213,28.9317,28.9806,61700.0
2012-10-03 09:35:00,47.42,47.46,47.32,47.35,25100.0,28.999,29.0234,28.9378,28.9562,25100.0
2012-10-03 09:40:00,47.36,47.5,47.33,47.44,33100.0,28.9623,29.0479,28.9439,29.0112,33100.0
2012-10-03 09:45:00,47.42,47.52,47.39,47.39,24700.0,28.999,29.0601,28.9806,28.9806,24700.0
2012-10-03 09:50:00,47.39,47.47,47.38,47.4,15900.0,28.9806,29.0296,28.9745,28.9867,15900.0
2012-10-03 09:55:00,47.38,47.38,47.3,47.34,16900.0,28.9745,28.9745,28.9256,28.9501,16900.0
2012-10-03 10:00:00,47.37,47.45,47.16,47.24,32400.0,28.9684,29.0173,28.84,28.8889,32400.0
2012-10-03 10:05:00,47.22,47.36,47.17,47.33,13400.0,28.8767,28.9623,28.8461,28.9439,13400.0
2012-10-03 10:10:00,47.33,47.41,47.3,47.39,15000.0,28.9439,28.9929,28.9256,28.9806,15000.0
2012-10-03 10:15:00,47.38,47.64,47.38,47.56,20100.0,28.9745,29.1335,28.9745,29.0846,20100.0
2012-10-03 10:20:00,47.58,47.58,47.44,47.44,16200.0,29.0968,29.0968,29.0112,29.0112,16200.0
2012-10-03 10:25:00,47.43,47.48,47.4,47.41,19100.0,29.0051,29.0357,28.9867,28.9929,19100.0
2012-10-03 10:30:00,47.42,47.44,47.29,47.3,38400.0,28.999,29.0112,28.9195,28.9256,38400.0
2012-10-03 10:35:00,47.3,47.33,47.19,47.21,40700.0,28.9256,28.9439,28.8583,28.8706,40700.0
2012-10-03 10:40:00,47.22,47.22,47.17,47.2,25300.0,28.8767,28.8767,28.8461,28.8644,25300.0
2012-10-03 10:45:00,47.2,47.22,47.11,47.15,21100.0,28.8644,28.8767,28.8094,28.8339,21100.0
2012-10-03 10:50:00,47.15,47.19,47.11,47.14,20300.0,28.8339,28.8583,28.8094,28.8277,20300.0
2012-10-03 10:55:00,47.13,47.17,47.11,47.13,17800.0,28.8216,28.8461,28.8094,28.8216,17800.0
2012-10-03 11:00:00,47.13,47.22,47.12,47.16,10600.0,28.8216,28.8767,28.8155,28.84,10600.0
2012-10-03 11:05:00,47.16,47.37,47.16,47.37,21100.0,28.84,28.9684,28.84,28.9684,21100.0
2012-10-03 11:10:00,47.38,47.57,47.36,47.52,42300.0,28.9745,29.0907,28.9623,29.0601,42300.0
2012-10-03 11:15:00,47.53,47.55,47.44,47.45,12600.0,29.0662,29.0785,29.0112,29.0173,12600.0
2012-10-03 11:20:00,47.44,47.5,47.39,47.45,10700.0,29.0112,29.0479,28.9806,29.0173,10700.0
2012-10-03 11:25:00,47.45,47.47,47.41,47.44,11700.0,29.0173,29.0296,28.9929,29.0112,11700.0
2012-10-03 11:30:00,47.44,47.44,47.36,47.39,8100.0,29.0112,29.0112,28.9623,28.9806,8100.0
2012-10-03 11:35:00,47.37,47.4,47.34,47.39,10700.0,28.9684,28.9867,28.9501,28.9806,10700.0
2012-10-03 11:40:00,47.41,47.41,47.34,47.34,10300.0,28.9929,28.9929,28.9501,28.9501,10300.0
2012-10-03 11:45:00,47.34,47.51,47.32,47.44,15200.0,28.9501,29.054,28.9378,29.0112,15200.0
2012-10-03 11:50:00,47.43,47.51,47.43,47.49,26900.0,29.0051,29.054,29.0051,29.0418,26900.0
2012-10-03 11:55:00,47.48,47.58,47.48,47.52,16600.0,29.0357,29.0968,29.0357,29.0601,16600.0
2012-10-03 12:00:00,47.5,47.55,47.42,47.42,36700.0,29.0479,29.0785,28.999,28.999,36700.0
2012-10-03 12:05:00,47.43,47.47,47.41,47.42,11900.0,29.0051,29.0296,28.9929,28.999,11900.0
2012-10-03 12:10:00,47.41,47.46,47.41,47.46,15100.0,28.9929,29.0234,28.9929,29.0234,15100.0
2012-10-03 12:15:00,47.47,47.5,47.42,47.43,7200.0,29.0296,29.0479,28.999,29.0051,7200.0
2012-10-03 12:20:00,47.42,47.46,47.42,47.42,11800.0,28.999,29.0234,28.999,28.999,11800.0
2012-10-03 12:25:00,47.43,47.47,47.41,47.43,23000.0,29.0051,29.0296,28.9929,29.0051,23000.0
2012-10-03 12:30:00,47.46,47.54,47.46,47.51,15700.0,29.0234,29.0724,29.0234,29.054,15700.0
2012-10-03 12:35:00,47.53,47.54,47.5,47.53,7200.0,29.0662,29.0724,29.0479,29.0662,7200.0
2012-10-03 12:40:00,47.53,47.57,47.52,47.55,9200.0,29.0662,29.0907,29.0601,29.0785,9200.0
2012-10-03 12:45:00,47.55,47.6,47.54,47.57,11700.0,29.0785,29.1091,29.0724,29.0907,11700.0
2012-10-03 12:50:00,47.57,47.57,47.55,47.55,6400.0,29.0907,29.0907,29.0785,29.0785,6400.0
2012-10-03 12:55:00,47.54,47.55,47.49,47.52,7600.0,29.0724,29.0785,29.0418,29.0601,7600.0
2012-10-03 13:00:00,47.52,47.53,47.5,47.52,4500.0,29.0601,29.0662,29.0479,29.0601,4500.0
2012-10-03 13:05:00,47.52,47.52,47.47,47.48,9100.0,29.0601,29.0601,29.0296,29.0357,9100.0
2012-10-03 13:10:00,47.48,47.5,47.48,47.49,3500.0,29.0357,29.0479,29.0357,29.0418,3500.0
2012-10-03 13:15:00,47.49,47.53,47.49,47.51,8100.0,29.0418,29.0662,29.0418,29.054,8100.0
2012-10-03 13:20:00,47.5,47.53,47.48,47.52,9500.0,29.0479,29.0662,29.0357,29.0601,9500.0
2012-10-03 13:25:00,47.51,47.52,47.44,47.45,7500.0,29.054,29.0601,29.0112,29.0173,7500.0
2012-10-03 13:30:00,47.44,47.47,47.39,47.4,22300.0,29.0112,29.0296,28.9806,28.9867,22300.0
2012-10-03 13:35:00,47.39,47.4,47.28,47.33,15400.0,28.9806,28.9867,28.9134,28.9439,15400.0
2012-10-03 13:40:00,47.33,47.34,47.23,47.29,23300.0,28.9439,28.9501,28.8828,28.9195,23300.0
2012-10-03 13:45:00,47.28,47.29,47.23,47.25,19800.0,28.9134,28.9195,28.8828,28.895,19800.0
2012-10-03 13:50:00,47.26,47.29,47.22,47.25,14500.0,28.9011,28.9195,28.8767,28.895,14500.0
2012-10-03 13:55:00,47.27,47.29,47.22,47.24,28700.0,28.9072,28.9195,28.8767,28.8889,28700.0
2012-10-03 14:00:00,47.23,47.26,47.19,47.2,15500.0,28.8828,28.9011,28.8583,28.8644,15500.0
2012-10-03 14:05:00,47.2,47.26,47.17,47.2,18500.0,28.8644,28.9011,28.8461,28.8644,18500.0
2012-10-03 14:10:00,47.2,47.22,47.18,47.19,14500.0,28.8644,28.8767,28.8522,28.8583,14500.0
2012-10-03 14:15:00,47.18,47.21,47.13,47.17,24600.0,28.8522,28.8706,28.8216,28.8461,24600.0
2012-10-03 14:20:00,47.17,47.18,47.14,47.17,27000.0,28.8461,28.8522,28.8277,28.8461,27000.0
2012-10-03 14:25:00,47.17,47.19,47.11,47.12,30700.0,28.8461,28.8583,28.8094,28.8155,30700.0
2012-10-03 14:30:00,47.11,47.2,47.11,47.19,18500.0,28.8094,28.8644,28.8094,28.8583,18500.0
2012-10-03 14:35:00,47.19,47.3,47.19,47.24,24700.0,28.8583,28.9256,28.8583,28.8889,24700.0
2012-10-03 14:40:00,47.23,47.23,47.14,47.17,13300.0,28.8828,28.8828,28.8277,28.8461,13300.0
2012-10-03 14:45:00,47.17,47.17,47.12,47.13,27500.0,28.8461,28.8461,28.8155,28.8216,27500.0
2012-10-03 14:50:00,47.13,47.17,47.11,47.13,45300.0,28.8216,28.8461,28.8094,28.8216,45300.0
2012-10-03 14:55:00,47.12,47.14,47.11,47.14,12000.0,28.8155,28.8277,28.8094,28.8277,12000.0
2012-10-03 15:00:00,47.14,47.15,47.1,47.13,14500.0,28.8277,28.8339,28.8033,28.8216,14500.0
2012-10-03 15:05:00,47.13,47.14,47.1,47.14,14900.0,28.8216,28.8277,28.8033,28.8277,14900.0
2012-10-03 15:10:00,47.14,47.18,47.1,47.18,38500.0,28.8277,28.8522,28.8033,28.8522,38500.0
2012-10-03 15:15:00,47.18,47.25,47.16,47.19,38100.0,28.8522,28.895,28.84,28.8583,38100.0
2012-10-03 15:20:00,47.18,47.23,47.13,47.18,39500.0,28.8522,28.8828,28.8216,28.8522,39500.0
2012-10-03 15:25:00,47.18,47.24,47.14,47.21,29300.0,28.8522,28.8889,28.8277,28.8706,29300.0
2012-10-03 15:30:00,47.21,47.23,47.13,47.18,32800.0,28.8706,28.8828,28.8216,28.8522,32800.0
2012-10-03 15:35:00,47.18,47.19,47.15,47.18,45200.0,28.8522,28.8583,28.8339,28.8522,45200.0
2012-10-03 15:40:00,47.19,47.2,47.15,47.2,44700.0,28.8583,28.8644,28.8339,28.8644,44700.0
2012-10-03 15:45:00,47.21,47.24,47.2,47.21,45900.0,28.8706,28.8889,28.8644,28.8706,45900.0
2012-10-03 15:50:00,47.22,47.23,47.18,47.2,41300.0,28.8767,28.8828,28.8522,28.8644,41300.0
2012-10-03 15:55:00,47.2,47.24,47.17,47.18,145700.0,28.8644,28.8889,28.8461,28.8522,145700.0
2012-10-04 09:30:00,47.39,47.52,47.23,47.47,54800.0,28.9806,29.0601,28.8828,29.0296,54800.0
2012-10-04 09:35:00,47.53,47.53,47.19,47.22,21500.0,29.0662,29.0662,28.8583,28.8767,21500.0
2012-10-04 09:40:00,47.19,47.33,47.08,47.24,16100.0,28.8583,28.9439,28.7911,28.8889,16100.0
2012-10-04 09:45:00,47.25,47.31,47.18,47.3,21300.0,28.895,28.9317,28.8522,28.9256,21300.0
2012-10-04 09:50:00,47.3,47.39,47.24,47.36,43000.0,28.9256,28.9806,28.8889,28.9623,43000.0
2012-10-04 09:55:00,47.35,47.37,47.08,47.11,28100.0,28.9562,28.9684,28.7911,28.8094,28100.0
2012-10-04 10:00:00,47.09,47.25,47.09,47.25,15100.0,28.7972,28.895,28.7972,28.895,15100.0
2012-10-04 10:05:00,47.27,47.44,47.26,47.39,24000.0,28.9072,29.0112,28.9011,28.9806,24000.0
2012-10-04 10:10:00,47.41,47.55,47.41,47.51,28900.0,28.9929,29.0785,28.9929,29.054,28900.0
2012-10-04 10:15:00,47.52,47.6,47.48,47.5,22300.0,29.0601,29.1091,29.0357,29.0479,22300.0
2012-10-04 10:20:00,47.49,47.55,47.48,47.51,29400.0,29.0418,29.0785,29.0357,29.054,29400.0
2012-10-04 10:25:00,47.51,47.56,47.5,47.53,8800.0,29.054,29.0846,29.0479,29.0662,8800.0
2012-10-04 10:30:00,47.54,47.58,47.5,47.52,34400.0,29.0724,29.0968,29.0479,29.0601,34400.0
2012-10-04 10:35:00,47.52,47.61,47.52,47.61,8000.0,29.0601,29.1152,29.0601,29.1152,8000.0
2012-10-04 10:40:00,47.61,47.61,47.54,47.55,14800.0,29.1152,29.1152,29.0724,29.0785,14800.0
2012-10-04 10:45:00,47.54,47.65,47.53,47.64,17900.0,29.0724,29.1396,29.0662,29.1335,17900.0
2012-10-04 10:50:00,47.64,47.67,47.62,47.62,8600.0,29.1335,29.1519,29.1213,29.1213,8600.0
2012-10-04 10:55:00,47.6,47.67,47.55,47.66,12100.0,29.1091,29.1519,29.0785,29.1457,12100.0
2012-10-04 11:00:00,47.65,47.67,47.58,47.58,10000.0,29.1396,29.1519,29.0968,29.0968,10000.0
2012-10-04 11:05:00,47.56,47.6,47.49,47.57,22000.0,29.0846,29.1091,29.0418,29.0907,22000.0
2012-10-04 11:10:00,47.56,47.56,47.48,47.56,14900.0,29.0846,29.0846,29.0357,29.0846,14900.0
2012-10-04 11:15:00,47.56,47.59,47.5,47.52,6500.0,29.0846,29.1029,29.0479,29.0601,6500.0
2012-10-04 11:20:00,47.52,47.52,47.45,47.5,24500.0,29.0601,29.0601,29.0173,29.0479,24500.0
2012-10-04 11:25:00,47.49,47.5,47.4,47.43,18100.0,29.0418,29.0479,28.9867,29.0051,18100.0
2012-10-04 11:30:00,47.42,47.47,47.37,47.41,10600.0,28.999,29.0296,28.9684,28.9929,10600.0
2012-10-04 11:35:00,47.4,47.42,47.34,47.42,10100.0,28.9867,28.999,28.9501,28.999,10100.0
2012-10-04 11:40:00,47.42,47.48,47.4,47.46,16900.0,28.999,29.0357,28.9867,29.0234,16900.0
2012-10-04 11:45:00,47.46,47.53,47.46,47.5,6400.0,29.0234,29.0662,29.0234,29.0479,6400.0
2012-10-04 11:50:00,47.48,47.48,47.44,47.45,4200.0,29.0357,29.0357,29.0112,29.0173,4200.0
2012-10-04 11:55:00,47.44,47.44,47.4,47.41,3400.0,29.0112,29.0112,28.9867,28.9929,3400.0
2012-10-04 12:00:00,47.41,47.44,47.37,47.38,20600.0,28.9929,29.0112,28.9684,28.9745,20600.0
2012-10-04 12:05:00,47.38,47.45,47.36,47.4,60200.0,28.9745,29.0173,28.9623,28.9867,60200.0
2012-10-04 12:10:00,47.4,47.44,47.38,47.4,29800.0,28.9867,29.0112,28.9745,28.9867,29800.0
2012-10-04 12:15:00,47.41,47.44,47.39,47.39,7600.0,28.9929,29.0112,28.9806,28.9806,7600.0
2012-10-04 12:20:00,47.4,47.41,47.36,47.38,19100.0,28.9867,28.9929,28.9623,28.9745,19100.0
2012-10-04 12:25:00,47.37,47.38,47.34,47.37,5500.0,28.9684,28.9745,28.9501,28.9684,5500.0
2012-10-04 12:30:00,47.38,47.4,47.35,47.39,7500.0,28.9745,28.9867,28.9562,28.9806,7500.0
2012-10-04 12:35:00,47.4,47.4,47.33,47.35,11100.0,28.9867,28.9867,28.9439,28.9562,11100.0
2012-10-04 12:40:00,47.36,47.39,47.33,47.34,7200.0,28.9623,28.9806,28.9439,28.9501,7200.0
2012-10-04 12:45:00,47.34,47.35,47.2,47.25,51600.0,28.9501,28.9562,28.8644,28.895,51600.0
2012-10-04 12:50:00,47.24,47.27,47.16,47.16,10000.0,28.8889,28.9072,28.84,28.84,10000.0
2012-10-04 12:55:00,47.17,47.19,47.06,47.13,51400.0,28.8461,28.8583,28.7788,28.8216,51400.0
2012-10-04 13:00:00,47.14,47.23,47.14,47.23,6500.0,28.8277,28.8828,28.8277,28.8828,6500.0
2012-10-04 13:05:00,47.24,47.29,47.23,47.29,11900.0,28.8889,28.9195,28.8828,28.9195,11900.0
2012-10-04 13:10:00,47.29,47.3,47.25,47.25,18300.0,28.9195,28.9256,28.895,28.895,18300.0
2012-10-04 13:15:00,47.27,47.34,47.27,47.32,9800.0,28.9072,28.9501,28.9072,28.9378,9800.0
2012-10-04 13:20:00,47.34,47.36,47.34,47.36,8900.0,28.9501,28.9623,28.9501,28.9623,8900.0
2012-10-04 13:25:00,47.37,47.41,47.35,47.37,11100.0,28.9684,28.9929,28.9562,28.9684,11100.0
2012-10-04 13:30:00,47.36,47.39,47.36,47.36,5300.0,28.9623,28.9806,28.9623,28.9623,5300.0
2012-10-04 13:35:00,47.35,47.42,47.34,47.41,8700.0,28.9562,28.999,28.9501,28.9929,8700.0
2012-10-04 13:40:00,47.4,47.41,47.36,47.38,4500.0,28.9867,28.9929,28.9623,28.9745,4500.0
2012-10-04 13:45:00,47.39,47.4,47.36,47.37,5700.0,28.9806,28.9867,28.9623,28.9684,5700.0
2012-10-04 13:50:00,47.38,47.38,47.34,47.35,9300.0,28.9745,28.9745,28.9501,28.9562,9300.0
2012-10-04 13:55:00,47.34,47.37,47.34,47.36,4100.0,28.9501,28.9684,28.9501,28.9623,4100.0
2012-10-04 14:00:00,47.38,47.39,47.26,47.31,26800.0,28.9745,28.9806,28.9011,28.9317,26800.0
2012-10-04 14:05:00,47.31,47.32,47.26,47.3,7700.0,28.9317,28.9378,28.9011,28.9256,7700.0
2012-10-04 14:10:00,47.32,47.34,47.27,47.3,5600.0,28.9378,28.9501,28.9072,28.9256,5600.0
2012-10-04 14:15:00,47.29,47.33,47.25,47.28,11000.0,28.9195,28.9439,28.895,28.9134,11000.0
2012-10-04 14:20:00,47.31,47.31,47.21,47.21,11400.0,28.9317,28.9317,28.8706,28.8706,11400.0
2012-10-04 14:25:00,47.26,47.32,47.25,47.31,6800.0,28.9011,28.9378,28.895,28.9317,6800.0
2012-10-04 14:30:00,47.32,47.34,47.29,47.3,7700.0,28.9378,28.9501,28.9195,28.9256,7700.0
2012-10-04 14:35:00,47.31,47.31,47.24,47.27,13200.0,28.9317,28.9317,28.8889,28.9072,13200.0
2012-10-04 14:40:00,47.29,47.35,47.29,47.32,12500.0,28.9195,28.9562,28.9195,28.9378,12500.0
2012-10-04 14:45:00,47.31,47.33,47.27,47.28,9300.0,28.9317,28.9439,28.9072,28.9134,9300.0
2012-10-04 14:50:00,47.28,47.29,47.2,47.23,10900.0,28.9134,28.9195,28.8644,28.8828,10900.0
2012-10-04 14:55:00,47.23,47.28,47.23,47.27,8900.0,28.8828,28.9134,28.8828,28.9072,8900.0
2012-10-04 15:00:00,47.26,47.32,47.26,47.31,12100.0,28.9011,28.9378,28.9011,28.9317,12100.0
2012-10-04 15:05:00,47.31,47.32,47.27,47.29,11200.0,28.9317,28.9378,28.9072,28.9195,11200.0
2012-10-04 15:10:00,47.28,47.29,47.24,47.24,14800.0,28.9134,28.9195,28.8889,28.8889,14800.0
2012-10-04 15:15:00,47.24,47.32,47.23,47.29,34700.0,28.8889,28.9378,28.8828,28.9195,34700.0
2012-10-04 15:20:00,47.29,47.3,47.21,47.21,15600.0,28.9195,28.9256,28.8706,28.8706,15600.0
2012-10-04 15:25:00,47.22,47.29,47.22,47.28,12500.0,28.8767,28.9195,28.8767,28.9134,12500.0
2012-10-04 15:30:00,47.29,47.29,47.26,47.28,19700.0,28.9195,28.9195,28.9011,28.9134,19700.0
2012-10-04 15:35:00,47.28,47.28,47.22,47.23,23800.0,28.9134,28.9134,28.8767,28.8828,23800.0
2012-10-04 15:40:00,47.23,47.23,47.19,47.19,29200.0,28.8828,28.8828,28.8583,28.8583,29200.0
2012-10-04 15:45:00,47.19,47.19,47.13,47.14,47900.0,28.8583,28.8583,28.8216,28.8277,47900.0
2012-10-04 15:50:00,47.14,47.17,47.06,47.08,143700.0,28.8277,28.8461,28.7788,28.7911,143700.0
2012-10-04 15:55:00,47.08,47.15,47.06,47.15,107500.0,28.7911,28.8339,28.7788,28.8339,107500.0
2012-10-05 09:30:00,47.41,47.71,47.4,47.62,43900.0,28.9929,29.1763,28.9867,29.1213,43900.0
2012-10-05 09:35:00,47.59,47.88,47.56,47.88,17900.0,29.1029,29.2803,29.0846,29.2803,17900.0
2012-10-05 09:40:00,47.86,47.86,47.59,47.59,22400.0,29.2681,29.2681,29.1029,29.1029,22400.0
2012-10-05 09:45:00,47.6,47.71,47.53,47.71,23600.0,29.1091,29.1763,29.0662,29.1763,23600.0
2012-10-05 09:50:00,47.72,47.77,47.59,47.72,19900.0,29.1824,29.213,29.1029,29.1824,19900.0
2012-10-05 09:55:00,47.71,47.8,47.62,47.65,11600.0,29.1763,29.2314,29.1213,29.1396,11600.0
2012-10-05 10:00:00,47.67,47.71,47.57,47.61,11100.0,29.1519,29.1763,29.0907,29.1152,11100.0
2012-10-05 10:05:00,47.6,47.61,47.53,47.54,11800.0,29.1091,29.1152,29.0662,29.0724,11800.0
2012-10-05 10:10:00,47.54,47.71,47.54,47.57,17900.0,29.0724,29.1763,29.0724,29.0907,17900.0
2012-10-05 10:15:00,47.57,47.73,47.57,47.73,14500.0,29.0907,29.1886,29.0907,29.1886,14500.0
2012-10-05 10:20:00,47.73,47.89,47.73,47.87,30900.0,29.1886,29.2864,29.1886,29.2742,30900.0
2012-10-05 10:25:00,47.87,47.95,47.86,47.91,42500.0,29.2742,29.3231,29.2681,29.2986,42500.0
2012-10-05 10:30:00,47.92,47.97,47.9,47.97,16600.0,29.3047,29.3353,29.2925,29.3353,16600.0
2012-10-05 10:35:00,47.97,47.98,47.91,47.98,16400.0,29.3353,29.3414,29.2986,29.3414,16400.0
2012-10-05 10:40:00,47.98,48.02,47.91,47.92,19900.0,29.3414,29.3659,29.2986,29.3047,19900.0
2012-10-05 10:45:00,47.93,47.95,47.79,47.8,28700.0,29.3109,29.3231,29.2252,29.2314,28700.0
2012-10-05 10:50:00,47.81,47.81,47.69,47.7,17500.0,29.2375,29.2375,29.1641,29.1702,17500.0
2012-10-05 10:55:00,47.68,47.73,47.63,47.66,17600.0,29.158,29.1886,29.1274,29.1457,17600.0
2012-10-05 11:00:00,47.65,47.69,47.6,47.61,19200.0,29.1396,29.1641,29.1091,29.1152,19200.0
2012-10-05 11:05:00,47.6,47.62,47.53,47.58,13400.0,29.1091,29.1213,29.0662,29.0968,13400.0
2012-10-05 11:10:00,47.59,47.65,47.59,47.62,8400.0,29.1029,29.1396,29.1029,29.1213,8400.0
2012-10-05 11:15:00,47.62,47.62,47.56,47.58,8900.0,29.1213,29.1213,29.0846,29.0968,8900.0
2012-10-05 11:20:00,47.58,47.58,47.51,47.51,8800.0,29.0968,29.0968,29.054,29.054,8800.0
2012-10-05 11:25:00,47.51,47.54,47.5,47.52,10300.0,29.054,29.0724,29.0479,29.0601,10300.0
2012-10-05 11:30:00,47.53,47.62,47.53,47.6,6400.0,29.0662,29.1213,29.0662,29.1091,6400.0
2012-10-05 11:35:00,47.61,47.61,47.53,47.55,14000.0,29.1152,29.1152,29.0662,29.0785,14000.0
2012-10-05 11:40:00,47.56,47.57,47.5,47.53,6200.0,29.0846,29.0907,29.0479,29.0662,6200.0
2012-10-05 11:45:00,47.53,47.56,47.51,47.54,8000.0,29.0662,29.0846,29.054,29.0724,8000.0
2012-10-05 11:50:00,47.55,47.55,47.5,47.53,6200.0,29.0785,29.0785,29.0479,29.0662,6200.0
2012-10-05 11:55:00,47.51,47.53,47.48,47.49,5000.0,29.054,29.0662,29.0357,29.0418,5000.0
2012-10-05 12:00:00,47.49,47.52,47.49,47.52,5700.0,29.0418,29.0601,29.0418,29.0601,5700.0
2012-10-05 12:05:00,47.52,47.52,47.42,47.44,13300.0,29.0601,29.0601,28.999,29.0112,13300.0
2012-10-05 12:10:00,47.45,47.54,47.45,47.54,7100.0,29.0173,29.0724,29.0173,29.0724,7100.0
2012-10-05 12:15:00,47.55,47.58,47.51,47.58,38300.0,29.0785,29.0968,29.054,29.0968,38300.0
2012-10-05 12:20:00,47.58,47.6,47.56,47.6,6100.0,29.0968,29.1091,29.0846,29.1091,6100.0
2012-10-05 12:25:00,47.6,47.61,47.56,47.56,7600.0,29.1091,29.1152,29.0846,29.0846,7600.0
2012-10-05 12:30:00,47.57,47.6,47.57,47.6,4200.0,29.0907,29.1091,29.0907,29.1091,4200.0
2012-10-05 12:35:00,47.6,47.63,47.58,47.62,9300.0,29.1091,29.1274,29.0968,29.1213,9300.0
2012-10-05 12:40:00,47.63,47.66,47.63,47.66,4100.0,29.1274,29.1457,29.1274,29.1457,4100.0
2012-10-05 12:45:00,47.65,47.65,47.6,47.6,5000.0,29.1396,29.1396,29.1091,29.1091,5000.0
2012-10-05 12:50:00,47.61,47.63,47.6,47.63,4100.0,29.1152,29.1274,29.1091,29.1274,4100.0
2012-10-05 12:55:00,47.63,47.66,47.63,47.63,3800.0,29.1274,29.1457,29.1274,29.1274,3800.0
2012-10-05 13:00:00,47.64,47.66,47.64,47.64,1900.0,29.1335,29.1457,29.1335,29.1335,1900.0
2012-10-05 13:05:00,47.65,47.66,47.64,47.66,3900.0,29.1396,29.1457,29.1335,29.1457,3900.0
2012-10-05 13:10:00,47.66,47.66,47.6,47.63,3400.0,29.1457,29.1457,29.1091,29.1274,3400.0
2012-10-05 13:15:00,47.64,47.67,47.63,47.64,3800.0,29.1335,29.1519,29.1274,29.1335,3800.0
2012-10-05 13:20:00,47.66,47.66,47.63,47.63,3700.0,29.1457,29.1457,29.1274,29.1274,3700.0
2012-10-05 13:25:00,47.62,47.62,47.54,47.54,3100.0,29.1213,29.1213,29.0724,29.0724,3100.0
2012-10-05 13:30:00,47.53,47.56,47.52,47.53,7000.0,29.0662,29.0846,29.0601,29.0662,7000.0
2012-10-05 13:35:00,47.54,47.58,47.52,47.57,2800.0,29.0724,29.0968,29.0601,29.0907,2800.0
2012-10-05 13:40:00,47.59,47.59,47.57,47.58,2300.0,29.1029,29.1029,29.0907,29.0968,2300.0
2012-10-05 13:45:00,47.58,47.58,47.52,47.52,6300.0,29.0968,29.0968,29.0601,29.0601,6300.0
2012-10-05 13:50:00,47.53,47.55,47.5,47.55,3400.0,29.0662,29.0785,29.0479,29.0785,3400.0
2012-10-05 13:55:00,47.55,47.56,47.54,47.56,3000.0,29.0785,29.0846,29.0724,29.0846,3000.0
2012-10-05 14:00:00,47.54,47.56,47.53,47.55,5000.0,29.0724,29.0846,29.0662,29.0785,5000.0
2012-10-05 14:05:00,47.55,47.55,47.53,47.55,3500.0,29.0785,29.0785,29.0662,29.0785,3500.0
2012-10-05 14:10:00,47.55,47.55,47.48,47.54,11600.0,29.0785,29.0785,29.0357,29.0724,11600.0
2012-10-05 14:15:00,47.54,47.58,47.51,47.51,5400.0,29.0724,29.0968,29.054,29.054,5400.0
2012-10-05 14:20:00,47.51,47.52,47.46,47.5,6800.0,29.054,29.0601,29.0234,29.0479,6800.0
2012-10-05 14:25:00,47.49,47.49,47.43,47.43,7100.0,29.0418,29.0418,29.0051,29.0051,7100.0
2012-10-05 14:30:00,47.43,47.43,47.36,47.37,10300.0,29.0051,29.0051,28.9623,28.9684,10300.0
2012-10-05 14:35:00,47.36,47.37,47.29,47.32,15900.0,28.9623,28.9684,28.9195,28.9378,15900.0
2012-10-05 14:40:00,47.3,47.34,47.29,47.33,10600.0,28.9256,28.9501,28.9195,28.9439,10600.0
2012-10-05 14:45:00,47.33,47.35,47.27,47.31,8800.0,28.9439,28.9562,28.9072,28.9317,8800.0
2012-10-05 14:50:00,47.3,47.31,47.15,47.15,9700.0,28.9256,28.9317,28.8339,28.8339,9700.0
2012-10-05 14:55:00,47.14,47.18,47.12,47.15,11700.0,28.8277,28.8522,28.8155,28.8339,11700.0
2012-10-05 15:00:00,47.16,47.2,47.12,47.2,9300.0,28.84,28.8644,28.8155,28.8644,9300.0
2012-10-05 15:05:00,47.2,47.21,47.15,47.21,10800.0,28.8644,28.8706,28.8339,28.8706,10800.0
2012-10-05 15:10:00,47.19,47.2,47.1,47.18,11700.0,28.8583,28.8644,28.8033,28.8522,11700.0
2012-10-05 15:15:00,47.18,47.2,47.16,47.18,8700.0,28.8522,28.8644,28.84,28.8522,8700.0
2012-10-05 15:20:00,47.19,47.24,47.14,47.23,27000.0,28.8583,28.8889,28.8277,28.8828,27000.0
2012-10-05 15:25:00,47.24,47.24,47.18,47.18,7200.0,28.8889,28.8889,28.8522,28.8522,7200.0
2012-10-05 15:30:00,47.2,47.2,47.11,47.12,22400.0,28.8644,28.8644,28.8094,28.8155,22400.0
2012-10-05 15:35:00,47.12,47.12,47.07,47.08,26800.0,28.8155,28.8155,28.7849,28.7911,26800.0
2012-10-05 15:40:00,47.08,47.14,47.08,47.12,22000.0,28.7911,28.8277,28.7911,28.8155,22000.0
2012-10-05 15:45:00,47.13,47.17,47.08,47.11,69000.0,28.8216,28.8461,28.7911,28.8094,69000.0
2012-10-05 15:50:00,47.12,47.13,47.06,47.11,59600.0,28.8155,28.8216,28.7788,28.8094,59600.0
2012-10-05 15:55:00,47.11,47.14,47.06,47.11,103800.0,28.8094,28.8277,28.7788,28.8094,103800.0
2012-10-08 09:30:00,46.87,46.89,46.51,46.65,44900.0,28.6626,28.6749,28.4425,28.5281,44900.0
2012-10-08 09:35:00,46.69,46.71,46.51,46.71,20600.0,28.5526,28.5648,28.4425,28.5648,20600.0
2012-10-08 09:40:00,46.7,46.82,46.64,46.76,22500.0,28.5587,28.6321,28.522,28.5954,22500.0
2012-10-08 09:45:00,46.77,46.79,46.48,46.54,52400.0,28.6015,28.6137,28.4241,28.4608,52400.0
2012-10-08 09:50:00,46.54,46.7,46.52,46.69,37100.0,28.4608,28.5587,28.4486,28.5526,37100.0
2012-10-08 09:55:00,46.7,46.72,46.63,46.67,27300.0,28.5587,28.5709,28.5159,28.5403,27300.0
2012-10-08 10:00:00,46.67,46.86,46.65,46.79,22800.0,28.5403,28.6565,28.5281,28.6137,22800.0
2012-10-08 10:05:00,46.79,46.8,46.69,46.77,18200.0,28.6137,28.6198,28.5526,28.6015,18200.0
2012-10-08 10:10:00,46.8,46.89,46.79,46.86,16600.0,28.6198,28.6749,28.6137,28.6565,16600.0
2012-10-08 10:15:00,46.86,46.86,46.77,46.82,12700.0,28.6565,28.6565,28.6015,28.6321,12700.0
2012-10-08 10:20:00,46.82,46.82,46.71,46.72,29500.0,28.6321,28.6321,28.5648,28.5709,29500.0
2012-10-08 10:25:00,46.72,46.75,46.64,46.64,21700.0,28.5709,28.5892,28.522,28.522,21700.0
2012-10-08 10:30:00,46.64,46.65,46.6,46.63,24400.0,28.522,28.5281,28.4975,28.5159,24400.0
2012-10-08 10:35:00,46.62,46.69,46.6,46.67,29800.0,28.5098,28.5526,28.4975,28.5403,29800.0
2012-10-08 10:40:00,46.68,46.8,46.66,46.79,45500.0,28.5464,28.6198,28.5342,28.6137,45500.0
2012-10-08 10:45:00,46.79,46.86,46.78,46.85,20300.0,28.6137,28.6565,28.6076,28.6504,20300.0
2012-10-08 10:50:00,46.86,46.9,46.84,46.9,6000.0,28.6565,28.681,28.6443,28.681,6000.0
2012-10-08 10:55:00,46.9,46.9,46.84,46.84,12100.0,28.681,28.681,28.6443,28.6443,12100.0
2012-10-08 11:00:00,46.83,46.92,46.81,46.92,10700.0,28.6382,28.6932,28.6259,28.6932,10700.0
2012-10-08 11:05:00,46.88,46.88,46.83,46.83,4300.0,28.6687,28.6687,28.6382,28.6382,4300.0
2012-10-08 11:10:00,46.83,46.87,46.78,46.85,7600.0,28.6382,28.6626,28.6076,28.6504,7600.0
2012-10-08 11:15:00,46.84,46.89,46.77,46.77,24600.0,28.6443,28.6749,28.6015,28.6015,24600.0
2012-10-08 11:20:00,46.77,46.82,46.71,46.78,20000.0,28.6015,28.6321,28.5648,28.6076,20000.0
2012-10-08 11:25:00,46.79,46.83,46.76,46.82,6200.0,28.6137,28.6382,28.5954,28.6321,6200.0
2012-10-08 11:30:00,46.82,46.87,46.76,46.87,18000.0,28.6321,28.6626,28.5954,28.6626,18000.0
2012-10-08 11:35:00,46.88,46.89,46.79,46.83,16000.0,28.6687,28.6749,28.6137,28.6382,16000.0
2012-10-08 11:40:00,46.83,46.84,46.77,46.78,19200.0,28.6382,28.6443,28.6015,28.6076,19200.0
2012-10-08 11:45:00,46.77,46.81,46.76,46.81,7100.0,28.6015,28.6259,28.5954,28.6259,7100.0
2012-10-08 11:50:00,46.81,46.86,46.72,46.86,22200.0,28.6259,28.6565,28.5709,28.6565,22200.0
2012-10-08 11:55:00,46.85,46.89,46.82,46.88,14100.0,28.6504,28.6749,28.6321,28.6687,14100.0
2012-10-08 12:00:00,46.89,46.92,46.82,46.84,8500.0,28.6749,28.6932,28.6321,28.6443,8500.0
2012-10-08 12:05:00,46.83,46.83,46.77,46.77,2700.0,28.6382,28.6382,28.6015,28.6015,2700.0
2012-10-08 12:10:00,46.76,46.83,46.76,46.8,11600.0,28.5954,28.6382,28.5954,28.6198,11600.0
2012-10-08 12:15:00,46.8,46.84,46.8,46.83,8600.0,28.6198,28.6443,28.6198,28.6382,8600.0
2012-10-08 12:20:00,46.84,46.84,46.77,46.78,6200.0,28.6443,28.6443,28.6015,28.6076,6200.0
2012-10-08 12:25:00,46.77,46.78,46.73,46.78,5600.0,28.6015,28.6076,28.577,28.6076,5600.0
2012-10-08 12:30:00,46.79,46.88,46.79,46.87,14700.0,28.6137,28.6687,28.6137,28.6626,14700.0
2012-10-08 12:35:00,46.88,46.88,46.83,46.87,13000.0,28.6687,28.6687,28.6382,28.6626,13000.0
2012-10-08 12:40:00,46.87,46.92,46.87,46.92,7600.0,28.6626,28.6932,28.6626,28.6932,7600.0
2012-10-08 12:45:00,46.9,46.92,46.89,46.89,7700.0,28.681,28.6932,28.6749,28.6749,7700.0
2012-10-08 12:50:00,46.89,46.91,46.88,46.91,12800.0,28.6749,28.6871,28.6687,28.6871,12800.0
2012-10-08 12:55:00,46.91,46.97,46.9,46.94,9000.0,28.6871,28.7238,28.681,28.7054,9000.0
2012-10-08 13:00:00,46.94,46.97,46.91,46.91,12100.0,28.7054,28.7238,28.6871,28.6871,12100.0
2012-10-08 13:05:00,46.89,46.94,46.88,46.94,12300.0,28.6749,28.7054,28.6687,28.7054,12300.0
2012-10-08 13:10:00,46.95,46.97,46.91,46.92,4600.0,28.7116,28.7238,28.6871,28.6932,4600.0
2012-10-08 13:15:00,46.9,46.93,46.89,46.91,18200.0,28.681,28.6993,28.6749,28.6871,18200.0
2012-10-08 13:20:00,46.91,46.92,46.89,46.92,22900.0,28.6871,28.6932,28.6749,28.6932,22900.0
2012-10-08 13:25:00,46.92,46.93,46.89,46.89,5800.0,28.6932,28.6993,28.6749,28.6749,5800.0
2012-10-08 13:30:00,46.89,46.93,46.88,46.93,8100.0,28.6749,28.6993,28.6687,28.6993,8100.0
2012-10-08 13:35:00,46.93,46.93,46.89,46.89,4300.0,28.6993,28.6993,28.6749,28.6749,4300.0
2012-10-08 13:40:00,46.89,46.91,46.86,46.91,10700.0,28.6749,28.6871,28.6565,28.6871,10700.0
2012-10-08 13:45:00,46.91,46.92,46.88,46.9,12700.0,28.6871,28.6932,28.6687,28.681,12700.0
2012-10-08 13:50:00,46.89,46.9,46.86,46.86,5700.0,28.6749,28.681,28.6565,28.6565,5700.0
2012-10-08 13:55:00,46.85,46.89,46.83,46.86,16700.0,28.6504,28.6749,28.6382,28.6565,16700.0
2012-10-08 14:00:00,46.88,46.88,46.84,46.85,10200.0,28.6687,28.6687,28.6443,28.6504,10200.0
2012-10-08 14:05:00,46.85,46.86,46.77,46.78,7100.0,28.6504,28.6565,28.6015,28.6076,7100.0
2012-10-08 14:10:00,46.78,46.8,46.74,46.75,7400.0,28.6076,28.6198,28.5831,28.5892,7400.0
2012-10-08 14:15:00,46.76,46.79,46.75,46.78,8900.0,28.5954,28.6137,28.5892,28.6076,8900.0
2012-10-08 14:20:00,46.78,46.8,46.75,46.75,8400.0,28.6076,28.6198,28.5892,28.5892,8400.0
2012-10-08 14:25:00,46.74,46.76,46.71,46.72,6000.0,28.5831,28.5954,28.5648,28.5709,6000.0
2012-10-08 14:30:00,46.73,46.76,46.7,46.73,8800.0,28.577,28.5954,28.5587,28.577,8800.0
2012-10-08 14:35:00,46.73,46.73,46.71,46.71,6800.0,28.577,28.577,28.5648,28.5648,6800.0
2012-10-08 14:40:00,46.72,46.74,46.7,46.73,7200.0,28.5709,28.5831,28.5587,28.577,7200.0
2012-10-08 14:45:00,46.73,46.76,46.72,46.73,13700.0,28.577,28.5954,28.5709,28.577,13700.0
2012-10-08 14:50:00,46.74,46.75,46.71,46.72,6600.0,28.5831,28.5892,28.5648,28.5709,6600.0
2012-10-08 14:55:00,46.73,46.74,46.7,46.72,7900.0,28.577,28.5831,28.5587,28.5709,7900.0
2012-10-08 15:00:00,46.73,46.79,46.71,46.78,34600.0,28.577,28.6137,28.5648,28.6076,34600.0
2012-10-08 15:05:00,46.79,46.81,46.77,46.79,8500.0,28.6137,28.6259,28.6015,28.6137,8500.0
2012-10-08 15:10:00,46.79,46.83,46.77,46.83,19000.0,28.6137,28.6382,28.6015,28.6382,19000.0
2012-10-08 15:15:00,46.84,46.89,46.81,46.81,13700.0,28.6443,28.6749,28.6259,28.6259,13700.0
2012-10-08 15:20:00,46.81,46.83,46.78,46.8,18800.0,28.6259,28.6382,28.6076,28.6198,18800.0
2012-10-08 15:25:00,46.81,46.84,46.77,46.82,17700.0,28.6259,28.6443,28.6015,28.6321,17700.0
2012-10-08 15:30:00,46.82,46.87,46.81,46.84,19700.0,28.6321,28.6626,28.6259,28.6443,19700.0
2012-10-08 15:35:00,46.83,46.85,46.8,46.83,13800.0,28.6382,28.6504,28.6198,28.6382,13800.0
2012-10-08 15:40:00,46.82,46.83,46.76,46.83,20900.0,28.6321,28.6382,28.5954,28.6382,20900.0
2012-10-08 15:45:00,46.83,46.85,46.8,46.84,25200.0,28.6382,28.6504,28.6198,28.6443,25200.0
2012-10-08 15:50:00,46.84,46.87,46.83,46.86,25300.0,28.6443,28.6626,28.6382,28.6565,25300.0
2012-10-08 15:55:00,46.86,46.87,46.81,46.83,39900.0,28.6565,28.6626,28.6259,28.6382,39900.0
2012-10-09 09:30:00,46.82,46.86,46.49,46.52,35500.0,28.6321,28.6565,28.4303,28.4486,35500.0
2012-10-09 09:35:00,46.5,46.78,46.48,46.71,43800.0,28.4364,28.6076,28.4241,28.5648,43800.0
2012-10-09 09:40:00,46.8,46.82,46.65,46.65,37600.0,28.6198,28.6321,28.5281,28.5281,37600.0
2012-10-09 09:45:00,46.66,46.81,46.54,46.56,43500.0,28.5342,28.6259,28.4608,28.4731,43500.0
2012-10-09 09:50:00,46.56,46.69,46.54,46.67,48600.0,28.4731,28.5526,28.4608,28.5403,48600.0
2012-10-09 09:55:00,46.7,46.75,46.65,46.66,25400.0,28.5587,28.5892,28.5281,28.5342,25400.0
2012-10-09 10:00:00,46.66,46.9,46.66,46.84,19700.0,28.5342,28.681,28.5342,28.6443,19700.0
2012-10-09 10:05:00,46.83,46.95,46.82,46.86,34700.0,28.6382,28.7116,28.6321,28.6565,34700.0
2012-10-09 10:10:00,46.87,46.97,46.81,46.88,26200.0,28.6626,28.7238,28.6259,28.6687,26200.0
2012-10-09 10:15:00,46.87,47.06,46.87,46.99,31500.0,28.6626,28.7788,28.6626,28.736,31500.0
2012-10-09 10:20:00,46.99,47.01,46.9,46.91,28500.0,28.736,28.7482,28.681,28.6871,28500.0
2012-10-09 10:25:00,46.92,46.94,46.73,46.73,27400.0,28.6932,28.7054,28.577,28.577,27400.0
2012-10-09 10:30:00,46.74,46.84,46.74,46.81,13500.0,28.5831,28.6443,28.5831,28.6259,13500.0
2012-10-09 10:35:00,46.8,46.82,46.65,46.66,18900.0,28.6198,28.6321,28.5281,28.5342,18900.0
2012-10-09 10:40:00,46.67,46.7,46.6,46.62,12800.0,28.5403,28.5587,28.4975,28.5098,12800.0
2012-10-09 10:45:00,46.61,46.65,46.47,46.47,27000.0,28.5036,28.5281,28.418,28.418,27000.0
2012-10-09 10:50:00,46.48,46.54,46.38,46.51,18800.0,28.4241,28.4608,28.363,28.4425,18800.0
2012-10-09 10:55:00,46.52,46.59,46.5,46.55,30300.0,28.4486,28.4914,28.4364,28.4669,30300.0
2012-10-09 11:00:00,46.55,46.59,46.39,46.42,33400.0,28.4669,28.4914,28.3691,28.3874,33400.0
2012-10-09 11:05:00,46.42,46.5,46.4,46.47,13300.0,28.3874,28.4364,28.3752,28.418,13300.0
2012-10-09 11:10:00,46.49,46.49,46.45,46.46,13000.0,28.4303,28.4303,28.4058,28.4119,13000.0
2012-10-09 11:15:00,46.46,46.47,46.3,46.33,24800.0,28.4119,28.418,28.3141,28.3324,24800.0
2012-10-09 11:20:00,46.35,46.36,46.29,46.32,34600.0,28.3446,28.3508,28.3079,28.3263,34600.0
2012-10-09 11:25:00,46.31,46.36,46.29,46.34,25400.0,28.3202,28.3508,28.3079,28.3385,25400.0
2012-10-09 11:30:00,46.33,46.35,46.3,46.32,40600.0,28.3324,28.3446,28.3141,28.3263,40600.0
2012-10-09 11:35:00,46.3,46.33,46.26,46.27,21300.0,28.3141,28.3324,28.2896,28.2957,21300.0
2012-10-09 11:40:00,46.27,46.34,46.25,46.29,18500.0,28.2957,28.3385,28.2835,28.3079,18500.0
2012-10-09 11:45:00,46.27,46.28,46.2,46.26,27900.0,28.2957,28.3018,28.2529,28.2896,27900.0
2012-10-09 11:50:00,46.26,46.29,46.26,46.28,8400.0,28.2896,28.3079,28.2896,28.3018,8400.0
2012-10-09 11:55:00,46.27,46.3,46.24,46.27,19500.0,28.2957,28.3141,28.2774,28.2957,19500.0
2012-10-09 12:00:00,46.27,46.33,46.26,46.3,30900.0,28.2957,28.3324,28.2896,28.3141,30900.0
2012-10-09 12:05:00,46.28,46.32,46.26,46.29,18200.0,28.3018,28.3263,28.2896,28.3079,18200.0
2012-10-09 12:10:00,46.29,46.38,46.28,46.38,18400.0,28.3079,28.363,28.3018,28.363,18400.0
2012-10-09 12:15:00,46.39,46.46,46.39,46.45,17900.0,28.3691,28.4119,28.3691,28.4058,17900.0
2012-10-09 12:20:00,46.46,46.49,46.42,46.43,10600.0,28.4119,28.4303,28.3874,28.3936,10600.0
2012-10-09 12:25:00,46.42,46.47,46.42,46.45,8200.0,28.3874,28.418,28.3874,28.4058,8200.0
2012-10-09 12:30:00,46.45,46.46,46.39,46.4,11400.0,28.4058,28.4119,28.3691,28.3752,11400.0
2012-10-09 12:35:00,46.4,46.46,46.39,46.43,12500.0,28.3752,28.4119,28.3691,28.3936,12500.0
2012-10-09 12:40:00,46.43,46.46,46.41,46.42,42800.0,28.3936,28.4119,28.3813,28.3874,42800.0
2012-10-09 12:45:00,46.41,46.44,46.38,46.44,6200.0,28.3813,28.3997,28.363,28.3997,6200.0
2012-10-09 12:50:00,46.45,46.46,46.42,46.45,9200.0,28.4058,28.4119,28.3874,28.4058,9200.0
2012-10-09 12:55:00,46.44,46.49,46.42,46.49,8400.0,28.3997,28.4303,28.3874,28.4303,8400.0
2012-10-09 13:00:00,46.48,46.52,46.45,46.45,12900.0,28.4241,28.4486,28.4058,28.4058,12900.0
2012-10-09 13:05:00,46.44,46.46,46.42,46.44,9500.0,28.3997,28.4119,28.3874,28.3997,9500.0
2012-10-09 13:10:00,46.43,46.52,46.43,46.52,14800.0,28.3936,28.4486,28.3936,28.4486,14800.0
2012-10-09 13:15:00,46.52,46.55,46.49,46.53,11800.0,28.4486,28.4669,28.4303,28.4547,11800.0
2012-10-09 13:20:00,46.53,46.55,46.49,46.5,13200.0,28.4547,28.4669,28.4303,28.4364,13200.0
2012-10-09 13:25:00,46.51,46.58,46.47,46.47,33800.0,28.4425,28.4853,28.418,28.418,33800.0
2012-10-09 13:30:00,46.47,46.5,46.41,46.41,15700.0,28.418,28.4364,28.3813,28.3813,15700.0
2012-10-09 13:35:00,46.42,46.46,46.4,46.43,12600.0,28.3874,28.4119,28.3752,28.3936,12600.0
2012-10-09 13:40:00,46.42,46.43,46.38,46.4,8400.0,28.3874,28.3936,28.363,28.3752,8400.0
2012-10-09 13:45:00,46.39,46.4,46.33,46.39,8500.0,28.3691,28.3752,28.3324,28.3691,8500.0
2012-10-09 13:50:00,46.38,46.43,46.36,46.36,12800.0,28.363,28.3936,28.3508,28.3508,12800.0
2012-10-09 13:55:00,46.38,46.38,46.33,46.34,14500.0,28.363,28.363,28.3324,28.3385,14500.0
2012-10-09 14:00:00,46.32,46.39,46.32,46.32,10300.0,28.3263,28.3691,28.3263,28.3263,10300.0
2012-10-09 14:05:00,46.31,46.38,46.31,46.38,12400.0,28.3202,28.363,28.3202,28.363,12400.0
2012-10-09 14:10:00,46.37,46.43,46.35,46.4,8900.0,28.3569,28.3936,28.3446,28.3752,8900.0
2012-10-09 14:15:00,46.4,46.44,46.37,46.43,11000.0,28.3752,28.3997,28.3569,28.3936,11000.0
2012-10-09 14:20:00,46.43,46.48,46.42,46.48,14200.0,28.3936,28.4241,28.3874,28.4241,14200.0
2012-10-09 14:25:00,46.48,46.55,46.47,46.51,12500.0,28.4241,28.4669,28.418,28.4425,12500.0
2012-10-09 14:30:00,46.51,46.53,46.49,46.51,12900.0,28.4425,28.4547,28.4303,28.4425,12900.0
2012-10-09 14:35:00,46.51,46.53,46.49,46.52,19100.0,28.4425,28.4547,28.4303,28.4486,19100.0
2012-10-09 14:40:00,46.52,46.57,46.47,46.55,61200.0,28.4486,28.4792,28.418,28.4669,61200.0
2012-10-09 14:45:00,46.55,46.61,46.54,46.6,41600.0,28.4669,28.5036,28.4608,28.4975,41600.0
2012-10-09 14:50:00,46.6,46.65,46.59,46.65,23900.0,28.4975,28.5281,28.4914,28.5281,23900.0
2012-10-09 14:55:00,46.65,46.68,46.62,46.66,18700.0,28.5281,28.5464,28.5098,28.5342,18700.0
2012-10-09 15:00:00,46.67,46.68,46.6,46.62,18400.0,28.5403,28.5464,28.4975,28.5098,18400.0
2012-10-09 15:05:00,46.62,46.64,46.59,46.63,10600.0,28.5098,28.522,28.4914,28.5159,10600.0
2012-10-09 15:10:00,46.64,46.64,46.54,46.58,24500.0,28.522,28.522,28.4608,28.4853,24500.0
2012-10-09 15:15:00,46.59,46.61,46.5,46.51,37100.0,28.4914,28.5036,28.4364,28.4425,37100.0
2012-10-09 15:20:00,46.52,46.53,46.46,46.47,31800.0,28.4486,28.4547,28.4119,28.418,31800.0
2012-10-09 15:25:00,46.48,46.5,46.43,46.45,27400.0,28.4241,28.4364,28.3936,28.4058,27400.0
2012-10-09 15:30:00,46.44,46.45,46.38,46.41,31800.0,28.3997,28.4058,28.363,28.3813,31800.0
2012-10-09 15:35:00,46.41,46.47,46.4,46.45,32300.0,28.3813,28.418,28.3752,28.4058,32300.0
2012-10-09 15:40:00,46.45,46.51,46.44,46.49,31500.0,28.4058,28.4425,28.3997,28.4303,31500.0
2012-10-09 15:45:00,46.48,46.55,46.48,46.51,37600.0,28.4241,28.4669,28.4241,28.4425,37600.0
2012-10-09 15:50:00,46.51,46.53,46.46,46.49,93300.0,28.4425,28.4547,28.4119,28.4303,93300.0
2012-10-09 15:55:00,46.49,46.5,46.44,46.46,131700.0,28.4303,28.4364,28.3997,28.4119,131700.0
2012-10-10 09:30:00,46.38,46.38,46.05,46.17,41200.0,28.363,28.363,28.1612,28.2346,41200.0
2012-10-10 09:35:00,46.18,46.26,46.02,46.02,24000.0,28.2407,28.2896,28.1428,28.1428,24000.0
2012-10-10 09:40:00,46.02,46.24,46.0,46.22,17600.0,28.1428,28.2774,28.1306,28.2651,17600.0
2012-10-10 09:45:00,46.25,46.44,46.18,46.35,30300.0,28.2835,28.3997,28.2407,28.3446,30300.0
2012-10-10 09:50:00,46.36,46.42,46.3,46.3,55000.0,28.3508,28.3874,28.3141,28.3141,55000.0
2012-10-10 09:55:00,46.31,46.31,46.03,46.2,38400.0,28.3202,28.3202,28.1489,28.2529,38400.0
2012-10-10 10:00:00,46.18,46.38,46.13,46.38,15700.0,28.2407,28.363,28.2101,28.363,15700.0
2012-10-10 10:05:00,46.39,46.44,46.32,46.37,95500.0,28.3691,28.3997,28.3263,28.3569,95500.0
2012-10-10 10:10:00,46.39,46.43,46.37,46.39,37400.0,28.3691,28.3936,28.3569,28.3691,37400.0
2012-10-10 10:15:00,46.39,46.4,46.12,46.15,72800.0,28.3691,28.3752,28.204,28.2223,72800.0
2012-10-10 10:20:00,46.15,46.19,46.09,46.11,44600.0,28.2223,28.2468,28.1856,28.1979,44600.0
2012-10-10 10:25:00,46.1,46.21,46.05,46.12,46900.0,28.1918,28.259,28.1612,28.204,46900.0
2012-10-10 10:30:00,46.11,46.13,46.06,46.06,15500.0,28.1979,28.2101,28.1673,28.1673,15500.0
2012-10-10 10:35:00,46.08,46.08,46.02,46.04,10500.0,28.1795,28.1795,28.1428,28.1551,10500.0
2012-10-10 10:40:00,46.03,46.04,45.9,45.94,27700.0,28.1489,28.1551,28.0694,28.0939,27700.0
2012-10-10 10:45:00,45.92,46.03,45.89,46.01,26900.0,28.0817,28.1489,28.0633,28.1367,26900.0
2012-10-10 10:50:00,46.0,46.03,45.92,46.0,26800.0,28.1306,28.1489,28.0817,28.1306,26800.0
2012-10-10 10:55:00,46.0,46.09,45.99,46.04,46100.0,28.1306,28.1856,28.1245,28.1551,46100.0
2012-10-10 11:00:00,46.04,46.1,46.03,46.05,52500.0,28.1551,28.1918,28.1489,28.1612,52500.0
2012-10-10 11:05:00,46.05,46.06,46.04,46.05,14500.0,28.1612,28.1673,28.1551,28.1612,14500.0
2012-10-10 11:10:00,46.05,46.1,46.01,46.01,32900.0,28.1612,28.1918,28.1367,28.1367,32900.0
2012-10-10 11:15:00,46.01,46.01,45.94,45.94,11600.0,28.1367,28.1367,28.0939,28.0939,11600.0
2012-10-10 11:20:00,45.96,46.0,45.95,45.99,5800.0,28.1061,28.1306,28.1,28.1245,5800.0
2012-10-10 11:25:00,45.99,46.01,45.96,45.99,7700.0,28.1245,28.1367,28.1061,28.1245,7700.0
2012-10-10 11:30:00,45.98,46.0,45.86,45.94,30100.0,28.1184,28.1306,28.045,28.0939,30100.0
2012-10-10 11:35:00,45.93,45.97,45.92,45.97,6100.0,28.0878,28.1123,28.0817,28.1123,6100.0
2012-10-10 11:40:00,45.98,46.04,45.97,46.02,5800.0,28.1184,28.1551,28.1123,28.1428,5800.0
2012-10-10 11:45:00,46.01,46.01,45.97,46.01,7200.0,28.1367,28.1367,28.1123,28.1367,7200.0
2012-10-10 11:50:00,46.0,46.0,45.87,45.92,20300.0,28.1306,28.1306,28.0511,28.0817,20300.0
2012-10-10 11:55:00,45.91,45.96,45.87,45.88,25500.0,28.0756,28.1061,28.0511,28.0572,25500.0
2012-10-10 12:00:00,45.88,45.91,45.78,45.87,50300.0,28.0572,28.0756,27.9961,28.0511,50300.0
2012-10-10 12:05:00,45.88,45.88,45.85,45.88,4900.0,28.0572,28.0572,28.0389,28.0572,4900.0
2012-10-10 12:10:00,45.89,45.92,45.85,45.87,10900.0,28.0633,28.0817,28.0389,28.0511,10900.0
2012-10-10 12:15:00,45.87,45.87,45.78,45.78,9200.0,28.0511,28.0511,27.9961,27.9961,9200.0
2012-10-10 12:20:00,45.79,45.81,45.75,45.81,13500.0,28.0022,28.0144,27.9777,28.0144,13500.0
2012-10-10 12:25:00,45.82,45.85,45.79,45.85,6600.0,28.0205,28.0389,28.0022,28.0389,6600.0
2012-10-10 12:30:00,45.83,45.83,45.71,45.72,16800.0,28.0266,28.0266,27.9533,27.9594,16800.0
2012-10-10 12:35:00,45.72,45.72,45.64,45.7,19900.0,27.9594,27.9594,27.9104,27.9471,19900.0
2012-10-10 12:40:00,45.7,45.71,45.64,45.64,10200.0,27.9471,27.9533,27.9104,27.9104,10200.0
2012-10-10 12:45:00,45.65,45.67,45.62,45.64,16400.0,27.9166,27.9288,27.8982,27.9104,16400.0
2012-10-10 12:50:00,45.64,45.65,45.58,45.63,27200.0,27.9104,27.9166,27.8738,27.9043,27200.0
2012-10-10 12:55:00,45.62,45.63,45.56,45.62,18300.0,27.8982,27.9043,27.8615,27.8982,18300.0
2012-10-10 13:00:00,45.62,45.64,45.56,45.59,22700.0,27.8982,27.9104,27.8615,27.8799,22700.0
2012-10-10 13:05:00,45.6,45.62,45.55,45.6,31100.0,27.886,27.8982,27.8554,27.886,31100.0
2012-10-10 13:10:00,45.61,45.63,45.58,45.6,11600.0,27.8921,27.9043,27.8738,27.886,11600.0
2012-10-10 13:15:00,45.61,45.64,45.57,45.57,17000.0,27.8921,27.9104,27.8676,27.8676,17000.0
2012-10-10 13:20:00,45.58,45.61,45.56,45.57,15700.0,27.8738,27.8921,27.8615,27.8676,15700.0
2012-10-10 13:25:00,45.56,45.61,45.54,45.56,20300.0,27.8615,27.8921,27.8493,27.8615,20300.0
2012-10-10 13:30:00,45.56,45.61,45.53,45.61,13200.0,27.8615,27.8921,27.8432,27.8921,13200.0
2012-10-10 13:35:00,45.62,45.66,45.6,45.62,11200.0,27.8982,27.9227,27.886,27.8982,11200.0
2012-10-10 13:40:00,45.62,45.66,45.61,45.66,23800.0,27.8982,27.9227,27.8921,27.9227,23800.0
2012-10-10 13:45:00,45.65,45.69,45.63,45.68,15600.0,27.9166,27.941,27.9043,27.9349,15600.0
2012-10-10 13:50:00,45.68,45.68,45.63,45.66,14100.0,27.9349,27.9349,27.9043,27.9227,14100.0
2012-10-10 13:55:00,45.65,45.68,45.63,45.67,8500.0,27.9166,27.9349,27.9043,27.9288,8500.0
2012-10-10 14:00:00,45.67,45.79,45.67,45.71,14100.0,27.9288,28.0022,27.9288,27.9533,14100.0
2012-10-10 14:05:00,45.71,45.79,45.71,45.79,54400.0,27.9533,28.0022,27.9533,28.0022,54400.0
2012-10-10 14:10:00,45.8,45.89,45.65,45.66,38200.0,28.0083,28.0633,27.9166,27.9227,38200.0
2012-10-10 14:15:00,45.68,45.7,45.61,45.62,60200.0,27.9349,27.9471,27.8921,27.8982,60200.0
2012-10-10 14:20:00,45.62,45.67,45.61,45.65,18500.0,27.8982,27.9288,27.8921,27.9166,18500.0
2012-10-10 14:25:00,45.64,45.68,45.64,45.66,9900.0,27.9104,27.9349,27.9104,27.9227,9900.0
2012-10-10 14:30:00,45.66,45.71,45.64,45.64,13400.0,27.9227,27.9533,27.9104,27.9104,13400.0
2012-10-10 14:35:00,45.64,45.64,45.53,45.55,55700.0,27.9104,27.9104,27.8432,27.8554,55700.0
2012-10-10 14:40:00,45.55,45.58,45.55,45.57,12400.0,27.8554,27.8738,27.8554,27.8676,12400.0
2012-10-10 14:45:00,45.58,45.58,45.44,45.48,36300.0,27.8738,27.8738,27.7881,27.8126,36300.0
2012-10-10 14:50:00,45.49,45.56,45.48,45.53,19600.0,27.8187,27.8615,27.8126,27.8432,19600.0
2012-10-10 14:55:00,45.53,45.54,45.48,45.48,17600.0,27.8432,27.8493,27.8126,27.8126,17600.0
2012-10-10 15:00:00,45.48,45.55,45.48,45.55,25900.0,27.8126,27.8554,27.8126,27.8554,25900.0
2012-10-10 15:05:00,45.54,45.59,45.5,45.59,29800.0,27.8493,27.8799,27.8248,27.8799,29800.0
2012-10-10 15:10:00,45.59,45.62,45.57,45.59,25600.0,27.8799,27.8982,27.8676,27.8799,25600.0
2012-10-10 15:15:00,45.59,45.59,45.5,45.54,32000.0,27.8799,27.8799,27.8248,27.8493,32000.0
2012-10-10 15:20:00,45.53,45.53,45.46,45.48,35100.0,27.8432,27.8432,27.8004,27.8126,35100.0
2012-10-10 15:25:00,45.49,45.52,45.47,45.49,23600.0,27.8187,27.8371,27.8065,27.8187,23600.0
2012-10-10 15:30:00,45.5,45.51,45.47,45.5,37500.0,27.8248,27.8309,27.8065,27.8248,37500.0
2012-10-10 15:35:00,45.5,45.55,45.48,45.55,40400.0,27.8248,27.8554,27.8126,27.8554,40400.0
2012-10-10 15:40:00,45.55,45.6,45.54,45.6,29900.0,27.8554,27.886,27.8493,27.886,29900.0
2012-10-10 15:45:00,45.6,45.62,45.58,45.61,30600.0,27.886,27.8982,27.8738,27.8921,30600.0
2012-10-10 15:50:00,45.6,45.61,45.51,45.55,40000.0,27.886,27.8921,27.8309,27.8554,40000.0
2012-10-10 15:55:00,45.55,45.56,45.52,45.56,95400.0,27.8554,27.8615,27.8371,27.8615,95400.0
2012-10-11 09:30:00,45.62,45.75,45.52,45.74,81400.0,27.8982,27.9777,27.8371,27.9716,81400.0
2012-10-11 09:35:00,45.74,45.75,45.59,45.6,72400.0,27.9716,27.9777,27.8799,27.886,72400.0
2012-10-11 09:40:00,45.6,45.63,45.4,45.4,27300.0,27.886,27.9043,27.7637,27.7637,27300.0
2012-10-11 09:45:00,45.4,45.41,45.26,45.34,50000.0,27.7637,27.7698,27.6781,27.727,50000.0
2012-10-11 09:50:00,45.35,45.41,45.3,45.34,74100.0,27.7331,27.7698,27.7025,27.727,74100.0
2012-10-11 09:55:00,45.34,45.48,45.29,45.48,97500.0,27.727,27.8126,27.6964,27.8126,97500.0
2012-10-11 10:00:00,45.48,45.51,45.37,45.38,152600.0,27.8126,27.8309,27.7453,27.7514,152600.0
2012-10-11 10:05:00,45.39,45.4,45.32,45.36,154400.0,27.7576,27.7637,27.7148,27.7392,154400.0
2012-10-11 10:10:00,45.36,45.36,45.29,45.31,28300.0,27.7392,27.7392,27.6964,27.7086,28300.0
2012-10-11 10:15:00,45.31,45.32,45.23,45.23,47000.0,27.7086,27.7148,27.6597,27.6597,47000.0
2012-10-11 10:20:00,45.23,45.33,45.23,45.31,22800.0,27.6597,27.7209,27.6597,27.7086,22800.0
2012-10-11 10:25:00,45.32,45.35,45.31,45.33,30300.0,27.7148,27.7331,27.7086,27.7209,30300.0
2012-10-11 10:30:00,45.34,45.35,45.32,45.34,21900.0,27.727,27.7331,27.7148,27.727,21900.0
2012-10-11 10:35:00,45.34,45.38,45.32,45.33,54600.0,27.727,27.7514,27.7148,27.7209,54600.0
2012-10-11 10:40:00,45.33,45.38,45.3,45.34,41500.0,27.7209,27.7514,27.7025,27.727,41500.0
2012-10-11 10:45:00,45.35,45.37,45.32,45.35,34800.0,27.7331,27.7453,27.7148,27.7331,34800.0
2012-10-11 10:50:00,45.36,45.47,45.36,45.43,28700.0,27.7392,27.8065,27.7392,27.782,28700.0
2012-10-11 10:55:00,45.43,45.5,45.43,45.49,16500.0,27.782,27.8248,27.782,27.8187,16500.0
2012-10-11 11:00:00,45.49,45.49,45.44,45.46,34200.0,27.8187,27.8187,27.7881,27.8004,34200.0
2012-10-11 11:05:00,45.46,45.49,45.37,45.41,29200.0,27.8004,27.8187,27.7453,27.7698,29200.0
2012-10-11 11:10:00,45.41,45.45,45.41,45.42,19300.0,27.7698,27.7943,27.7698,27.7759,19300.0
2012-10-11 11:15:00,45.43,45.45,45.34,45.36,13600.0,27.782,27.7943,27.727,27.7392,13600.0
2012-10-11 11:20:00,45.35,45.38,45.27,45.36,27900.0,27.7331,27.7514,27.6842,27.7392,27900.0
2012-10-11 11:25:00,45.36,45.42,45.33,45.38,18600.0,27.7392,27.7759,27.7209,27.7514,18600.0
2012-10-11 11:30:00,45.39,45.39,45.29,45.3,19600.0,27.7576,27.7576,27.6964,27.7025,19600.0
2012-10-11 11:35:00,45.3,45.31,45.16,45.22,54700.0,27.7025,27.7086,27.6169,27.6536,54700.0
2012-10-11 11:40:00,45.22,45.22,45.11,45.14,21800.0,27.6536,27.6536,27.5863,27.6047,21800.0
2012-10-11 11:45:00,45.15,45.18,45.11,45.16,13100.0,27.6108,27.6291,27.5863,27.6169,13100.0
2012-10-11 11:50:00,45.17,45.17,45.03,45.1,34700.0,27.623,27.623,27.5374,27.5802,34700.0
2012-10-11 11:55:00,45.12,45.13,45.08,45.1,20600.0,27.5924,27.5986,27.568,27.5802,20600.0
2012-10-11 12:00:00,45.11,45.13,45.08,45.13,23400.0,27.5863,27.5986,27.568,27.5986,23400.0
2012-10-11 12:05:00,45.14,45.2,45.14,45.18,20800.0,27.6047,27.6414,27.6047,27.6291,20800.0
2012-10-11 12:10:00,45.18,45.23,45.17,45.23,23400.0,27.6291,27.6597,27.623,27.6597,23400.0
2012-10-11 12:15:00,45.22,45.25,45.18,45.18,23100.0,27.6536,27.6719,27.6291,27.6291,23100.0
2012-10-11 12:20:00,45.17,45.17,45.13,45.15,22800.0,27.623,27.623,27.5986,27.6108,22800.0
2012-10-11 12:25:00,45.15,45.15,45.1,45.12,24000.0,27.6108,27.6108,27.5802,27.5924,24000.0
2012-10-11 12:30:00,45.12,45.15,45.09,45.15,29800.0,27.5924,27.6108,27.5741,27.6108,29800.0
2012-10-11 12:35:00,45.15,45.21,45.14,45.21,21900.0,27.6108,27.6475,27.6047,27.6475,21900.0
2012-10-11 12:40:00,45.22,45.22,45.18,45.18,18200.0,27.6536,27.6536,27.6291,27.6291,18200.0
2012-10-11 12:45:00,45.17,45.3,45.16,45.3,26800.0,27.623,27.7025,27.6169,27.7025,26800.0
2012-10-11 12:50:00,45.3,45.33,45.29,45.31,27000.0,27.7025,27.7209,27.6964,27.7086,27000.0
2012-10-11 12:55:00,45.32,45.32,45.28,45.3,30700.0,27.7148,27.7148,27.6903,27.7025,30700.0
2012-10-11 13:00:00,45.28,45.35,45.28,45.33,19900.0,27.6903,27.7331,27.6903,27.7209,19900.0
2012-10-11 13:05:00,45.32,45.32,45.29,45.29,37900.0,27.7148,27.7148,27.6964,27.6964,37900.0
2012-10-11 13:10:00,45.29,45.29,45.21,45.25,19500.0,27.6964,27.6964,27.6475,27.6719,19500.0
2012-10-11 13:15:00,45.24,45.24,45.15,45.16,15400.0,27.6658,27.6658,27.6108,27.6169,15400.0
2012-10-11 13:20:00,45.16,45.19,45.14,45.16,11200.0,27.6169,27.6353,27.6047,27.6169,11200.0
2012-10-11 13:25:00,45.15,45.23,45.14,45.2,19600.0,27.6108,27.6597,27.6047,27.6414,19600.0
2012-10-11 13:30:00,45.19,45.2,45.15,45.17,18000.0,27.6353,27.6414,27.6108,27.623,18000.0
2012-10-11 13:35:00,45.17,45.17,45.1,45.16,38200.0,27.623,27.623,27.5802,27.6169,38200.0
2012-10-11 13:40:00,45.16,45.16,45.04,45.06,21000.0,27.6169,27.6169,27.5435,27.5558,21000.0
2012-10-11 13:45:00,45.08,45.12,45.08,45.1,11600.0,27.568,27.5924,27.568,27.5802,11600.0
2012-10-11 13:50:00,45.1,45.12,45.04,45.05,15300.0,27.5802,27.5924,27.5435,27.5496,15300.0
2012-10-11 13:55:00,45.05,45.09,45.02,45.04,21500.0,27.5496,27.5741,27.5313,27.5435,21500.0
2012-10-11 14:00:00,45.04,45.1,45.04,45.06,17300.0,27.5435,27.5802,27.5435,27.5558,17300.0
2012-10-11 14:05:00,45.06,45.07,45.0,45.02,35300.0,27.5558,27.5619,27.5191,27.5313,35300.0
2012-10-11 14:10:00,45.01,45.12,45.0,45.09,72100.0,27.5252,27.5924,27.5191,27.5741,72100.0
2012-10-11 14:15:00,45.1,45.1,45.02,45.02,13900.0,27.5802,27.5802,27.5313,27.5313,13900.0
2012-10-11 14:20:00,45.02,45.03,44.98,45.0,25600.0,27.5313,27.5374,27.5068,27.5191,25600.0
2012-10-11 14:25:00,45.0,45.07,45.0,45.05,13600.0,27.5191,27.5619,27.5191,27.5496,13600.0
2012-10-11 14:30:00,45.07,45.08,45.01,45.02,28100.0,27.5619,27.568,27.5252,27.5313,28100.0
2012-10-11 14:35:00,45.03,45.04,44.99,45.02,24100.0,27.5374,27.5435,27.5129,27.5313,24100.0
2012-10-11 14:40:00,45.02,45.04,45.0,45.03,20000.0,27.5313,27.5435,27.5191,27.5374,20000.0
2012-10-11 14:45:00,45.03,45.03,44.94,44.98,22700.0,27.5374,27.5374,27.4824,27.5068,22700.0
2012-10-11 14:50:00,44.99,45.02,44.94,44.96,26700.0,27.5129,27.5313,27.4824,27.4946,26700.0
2012-10-11 14:55:00,44.95,44.97,44.93,44.94,20600.0,27.4885,27.5007,27.4763,27.4824,20600.0
2012-10-11 15:00:00,44.94,44.97,44.93,44.97,20500.0,27.4824,27.5007,27.4763,27.5007,20500.0
2012-10-11 15:05:00,44.97,44.97,44.92,44.95,26000.0,27.5007,27.5007,27.4701,27.4885,26000.0
2012-10-11 15:10:00,44.95,45.03,44.95,45.01,34000.0,27.4885,27.5374,27.4885,27.5252,34000.0
2012-10-11 15:15:00,45.01,45.04,44.97,45.0,31700.0,27.5252,27.5435,27.5007,27.5191,31700.0
2012-10-11 15:20:00,45.0,45.03,44.98,45.03,29000.0,27.5191,27.5374,27.5068,27.5374,29000.0
2012-10-11 15:25:00,45.03,45.09,45.01,45.08,27000.0,27.5374,27.5741,27.5252,27.568,27000.0
2012-10-11 15:30:00,45.08,45.08,45.04,45.04,37500.0,27.568,27.568,27.5435,27.5435,37500.0
2012-10-11 15:35:00,45.04,45.05,44.96,44.97,46100.0,27.5435,27.5496,27.4946,27.5007,46100.0
2012-10-11 15:40:00,44.97,45.01,44.96,44.98,40300.0,27.5007,27.5252,27.4946,27.5068,40300.0
2012-10-11 15:45:00,44.97,44.98,44.93,44.95,44300.0,27.5007,27.5068,27.4763,27.4885,44300.0
2012-10-11 15:50:00,44.95,44.96,44.91,44.91,59800.0,27.4885,27.4946,27.464,27.464,59800.0
2012-10-11 15:55:00,44.91,44.93,44.88,44.9,107500.0,27.464,27.4763,27.4457,27.4579,107500.0
2012-10-12 09:30:00,44.93,45.19,44.7,45.12,57000.0,27.4763,27.6353,27.3356,27.5924,57000.0
2012-10-12 09:35:00,45.13,45.3,45.1,45.23,72800.0,27.5986,27.7025,27.5802,27.6597,72800.0
2012-10-12 09:40:00,45.24,45.31,45.06,45.07,56600.0,27.6658,27.7086,27.5558,27.5619,56600.0
2012-10-12 09:45:00,45.06,45.17,45.04,45.08,31300.0,27.5558,27.623,27.5435,27.568,31300.0
2012-10-12 09:50:00,45.08,45.27,45.08,45.25,15600.0,27.568,27.6842,27.568,27.6719,15600.0
2012-10-12 09:55:00,45.24,45.42,45.24,45.41,46900.0,27.6658,27.7759,27.6658,27.7698,46900.0
2012-10-12 10:00:00,45.4,45.44,45.3,45.35,18500.0,27.7637,27.7881,27.7025,27.7331,18500.0
2012-10-12 10:05:00,45.35,45.41,45.31,45.4,36900.0,27.7331,27.7698,27.7086,27.7637,36900.0
2012-10-12 10:10:00,45.41,45.5,45.41,45.45,19200.0,27.7698,27.8248,27.7698,27.7943,19200.0
2012-10-12 10:15:00,45.46,45.51,45.42,45.44,17500.0,27.8004,27.8309,27.7759,27.7881,17500.0
2012-10-12 10:20:00,45.44,45.46,45.38,45.4,20800.0,27.7881,27.8004,27.7514,27.7637,20800.0
2012-10-12 10:25:00,45.4,45.47,45.38,45.47,46600.0,27.7637,27.8065,27.7514,27.8065,46600.0
2012-10-12 10:30:00,45.47,45.53,45.42,45.5,27300.0,27.8065,27.8432,27.7759,27.8248,27300.0
2012-10-12 10:35:00,45.49,45.57,45.45,45.55,29800.0,27.8187,27.8676,27.7943,27.8554,29800.0
2012-10-12 10:40:00,45.55,45.62,45.53,45.62,26300.0,27.8554,27.8982,27.8432,27.8982,26300.0
2012-10-12 10:45:00,45.61,45.64,45.5,45.64,35200.0,27.8921,27.9104,27.8248,27.9104,35200.0
2012-10-12 10:50:00,45.64,45.72,45.64,45.72,36500.0,27.9104,27.9594,27.9104,27.9594,36500.0
2012-10-12 10:55:00,45.73,45.77,45.7,45.7,43100.0,27.9655,27.9899,27.9471,27.9471,43100.0
2012-10-12 11:00:00,45.69,45.72,45.55,45.55,40000.0,27.941,27.9594,27.8554,27.8554,40000.0
2012-10-12 11:05:00,45.56,45.56,45.48,45.48,23400.0,27.8615,27.8615,27.8126,27.8126,23400.0
2012-10-12 11:10:00,45.48,45.48,45.31,45.31,33800.0,27.8126,27.8126,27.7086,27.7086,33800.0
2012-10-12 11:15:00,45.32,45.32,45.2,45.23,60900.0,27.7148,27.7148,27.6414,27.6597,60900.0
2012-10-12 11:20:00,45.23,45.25,45.22,45.24,22400.0,27.6597,27.6719,27.6536,27.6658,22400.0
2012-10-12 11:25:00,45.23,45.28,45.19,45.19,32400.0,27.6597,27.6903,27.6353,27.6353,32400.0
2012-10-12 11:30:00,45.18,45.19,45.04,45.05,40200.0,27.6291,27.6353,27.5435,27.5496,40200.0
2012-10-12 11:35:00,45.05,45.05,45.01,45.03,15600.0,27.5496,27.5496,27.5252,27.5374,15600.0
2012-10-12 11:40:00,45.02,45.06,44.96,45.01,40600.0,27.5313,27.5558,27.4946,27.5252,40600.0
2012-10-12 11:45:00,44.99,45.05,44.97,44.99,28700.0,27.5129,27.5496,27.5007,27.5129,28700.0
2012-10-12 11:50:00,44.99,45.07,44.95,45.04,19900.0,27.5129,27.5619,27.4885,27.5435,19900.0
2012-10-12 11:55:00,45.03,45.04,44.99,45.04,14700.0,27.5374,27.5435,27.5129,27.5435,14700.0
2012-10-12 12:00:00,45.05,45.08,45.0,45.03,16700.0,27.5496,27.568,27.5191,27.5374,16700.0
2012-10-12 12:05:00,45.03,45.07,44.98,44.98,25200.0,27.5374,27.5619,27.5068,27.5068,25200.0
2012-10-12 12:10:00,44.97,45.0,44.94,44.97,12700.0,27.5007,27.5191,27.4824,27.5007,12700.0
2012-10-12 12:15:00,44.98,45.01,44.96,45.0,20600.0,27.5068,27.5252,27.4946,27.5191,20600.0
2012-10-12 12:20:00,45.0,45.02,44.94,45.01,26600.0,27.5191,27.5313,27.4824,27.5252,26600.0
2012-10-12 12:25:00,45.01,45.03,45.0,45.03,8800.0,27.5252,27.5374,27.5191,27.5374,8800.0
2012-10-12 12:30:00,45.02,45.08,45.01,45.07,18200.0,27.5313,27.568,27.5252,27.5619,18200.0
2012-10-12 12:35:00,45.08,45.14,45.06,45.14,24100.0,27.568,27.6047,27.5558,27.6047,24100.0
2012-10-12 12:40:00,45.13,45.17,45.11,45.15,19000.0,27.5986,27.623,27.5863,27.6108,19000.0
2012-10-12 12:45:00,45.14,45.15,45.1,45.14,8100.0,27.6047,27.6108,27.5802,27.6047,8100.0
2012-10-12 12:50:00,45.15,45.17,45.12,45.14,7600.0,27.6108,27.623,27.5924,27.6047,7600.0
2012-10-12 12:55:00,45.15,45.18,45.14,45.18,8000.0,27.6108,27.6291,27.6047,27.6291,8000.0
2012-10-12 13:00:00,45.18,45.22,45.17,45.22,35300.0,27.6291,27.6536,27.623,27.6536,35300.0
2012-10-12 13:05:00,45.23,45.23,45.19,45.2,11800.0,27.6597,27.6597,27.6353,27.6414,11800.0
2012-10-12 13:10:00,45.2,45.2,45.1,45.14,17000.0,27.6414,27.6414,27.5802,27.6047,17000.0
2012-10-12 13:15:00,45.13,45.15,45.13,45.13,11600.0,27.5986,27.6108,27.5986,27.5986,11600.0
2012-10-12 13:20:00,45.14,45.15,45.09,45.09,8000.0,27.6047,27.6108,27.5741,27.5741,8000.0
2012-10-12 13:25:00,45.09,45.13,45.08,45.13,7100.0,27.5741,27.5986,27.568,27.5986,7100.0
2012-10-12 13:30:00,45.13,45.15,45.12,45.12,8400.0,27.5986,27.6108,27.5924,27.5924,8400.0
2012-10-12 13:35:00,45.12,45.12,45.05,45.11,13700.0,27.5924,27.5924,27.5496,27.5863,13700.0
2012-10-12 13:40:00,45.1,45.11,45.07,45.09,6900.0,27.5802,27.5863,27.5619,27.5741,6900.0
2012-10-12 13:45:00,45.1,45.13,45.09,45.11,10900.0,27.5802,27.5986,27.5741,27.5863,10900.0
2012-10-12 13:50:00,45.11,45.12,45.07,45.09,12000.0,27.5863,27.5924,27.5619,27.5741,12000.0
2012-10-12 13:55:00,45.09,45.13,45.08,45.12,11600.0,27.5741,27.5986,27.568,27.5924,11600.0
2012-10-12 14:00:00,45.12,45.14,45.07,45.13,13700.0,27.5924,27.6047,27.5619,27.5986,13700.0
2012-10-12 14:05:00,45.11,45.13,45.06,45.1,11800.0,27.5863,27.5986,27.5558,27.5802,11800.0
2012-10-12 14:10:00,45.11,45.17,45.1,45.16,22900.0,27.5863,27.623,27.5802,27.6169,22900.0
2012-10-12 14:15:00,45.15,45.19,45.15,45.19,14200.0,27.6108,27.6353,27.6108,27.6353,14200.0
2012-10-12 14:20:00,45.18,45.23,45.17,45.18,14600.0,27.6291,27.6597,27.623,27.6291,14600.0
2012-10-12 14:25:00,45.16,45.19,45.14,45.19,18500.0,27.6169,27.6353,27.6047,27.6353,18500.0
2012-10-12 14:30:00,45.2,45.27,45.17,45.27,17300.0,27.6414,27.6842,27.623,27.6842,17300.0
2012-10-12 14:35:00,45.26,45.27,45.23,45.25,22000.0,27.6781,27.6842,27.6597,27.6719,22000.0
2012-10-12 14:40:00,45.23,45.25,45.2,45.24,12100.0,27.6597,27.6719,27.6414,27.6658,12100.0
2012-10-12 14:45:00,45.23,45.23,45.2,45.23,11200.0,27.6597,27.6597,27.6414,27.6597,11200.0
2012-10-12 14:50:00,45.22,45.29,45.21,45.25,29900.0,27.6536,27.6964,27.6475,27.6719,29900.0
2012-10-12 14:55:00,45.25,45.26,45.2,45.2,11400.0,27.6719,27.6781,27.6414,27.6414,11400.0
2012-10-12 15:00:00,45.2,45.22,45.15,45.15,21300.0,27.6414,27.6536,27.6108,27.6108,21300.0
2012-10-12 15:05:00,45.14,45.2,45.12,45.19,21500.0,27.6047,27.6414,27.5924,27.6353,21500.0
2012-10-12 15:10:00,45.18,45.24,45.16,45.22,49600.0,27.6291,27.6658,27.6169,27.6536,49600.0
2012-10-12 15:15:00,45.22,45.25,45.21,45.25,17100.0,27.6536,27.6719,27.6475,27.6719,17100.0
2012-10-12 15:20:00,45.24,45.26,45.22,45.26,29100.0,27.6658,27.6781,27.6536,27.6781,29100.0
2012-10-12 15:25:00,45.25,45.27,45.2,45.22,22900.0,27.6719,27.6842,27.6414,27.6536,22900.0
2012-10-12 15:30:00,45.22,45.23,45.17,45.21,22400.0,27.6536,27.6597,27.623,27.6475,22400.0
2012-10-12 15:35:00,45.21,45.21,45.14,45.16,22300.0,27.6475,27.6475,27.6047,27.6169,22300.0
2012-10-12 15:40:00,45.16,45.19,45.15,45.18,22100.0,27.6169,27.6353,27.6108,27.6291,22100.0
2012-10-12 15:45:00,45.18,45.2,45.09,45.12,34500.0,27.6291,27.6414,27.5741,27.5924,34500.0
2012-10-12 15:50:00,45.12,45.17,45.1,45.17,52900.0,27.5924,27.623,27.5802,27.623,52900.0
2012-10-12 15:55:00,45.16,45.22,45.15,45.15,87000.0,27.6169,27.6536,27.6108,27.6108,87000.0
2012-10-15 09:30:00,45.38,45.61,45.17,45.53,42300.0,27.7514,27.8921,27.623,27.8432,42300.0
2012-10-15 09:35:00,45.57,45.63,45.51,45.63,34800.0,27.8676,27.9043,27.8309,27.9043,34800.0
2012-10-15 09:40:00,45.64,45.73,45.53,45.53,57500.0,27.9104,27.9655,27.8432,27.8432,57500.0
2012-10-15 09:45:00,45.52,45.53,45.38,45.43,56300.0,27.8371,27.8432,27.7514,27.782,56300.0
2012-10-15 09:50:00,45.44,45.5,45.38,45.46,55300.0,27.7881,27.8248,27.7514,27.8004,55300.0
2012-10-15 09:55:00,45.46,45.54,45.41,45.48,41500.0,27.8004,27.8493,27.7698,27.8126,41500.0
2012-10-15 10:00:00,45.48,45.48,45.27,45.46,28900.0,27.8126,27.8126,27.6842,27.8004,28900.0
2012-10-15 10:05:00,45.47,45.47,45.39,45.43,26400.0,27.8065,27.8065,27.7576,27.782,26400.0
2012-10-15 10:10:00,45.44,45.49,45.23,45.25,39900.0,27.7881,27.8187,27.6597,27.6719,39900.0
2012-10-15 10:15:00,45.26,45.37,45.24,45.28,24500.0,27.6781,27.7453,27.6658,27.6903,24500.0
2012-10-15 10:20:00,45.27,45.3,45.22,45.3,16900.0,27.6842,27.7025,27.6536,27.7025,16900.0
2012-10-15 10:25:00,45.3,45.3,45.21,45.21,14800.0,27.7025,27.7025,27.6475,27.6475,14800.0
2012-10-15 10:30:00,45.21,45.32,45.19,45.28,19000.0,27.6475,27.7148,27.6353,27.6903,19000.0
2012-10-15 10:35:00,45.27,45.37,45.25,45.33,14400.0,27.6842,27.7453,27.6719,27.7209,14400.0
2012-10-15 10:40:00,45.31,45.36,45.31,45.31,16900.0,27.7086,27.7392,27.7086,27.7086,16900.0
2012-10-15 10:45:00,45.31,45.33,45.27,45.31,22500.0,27.7086,27.7209,27.6842,27.7086,22500.0
2012-10-15 10:50:00,45.31,45.37,45.31,45.31,50500.0,27.7086,27.7453,27.7086,27.7086,50500.0
2012-10-15 10:55:00,45.31,45.37,45.28,45.35,19200.0,27.7086,27.7453,27.6903,27.7331,19200.0
2012-10-15 11:00:00,45.36,45.4,45.33,45.33,19100.0,27.7392,27.7637,27.7209,27.7209,19100.0
2012-10-15 11:05:00,45.33,45.44,45.33,45.43,20300.0,27.7209,27.7881,27.7209,27.782,20300.0
2012-10-15 11:10:00,45.43,45.49,45.42,45.48,18500.0,27.782,27.8187,27.7759,27.8126,18500.0
2012-10-15 11:15:00,45.48,45.51,45.43,45.51,19900.0,27.8126,27.8309,27.782,27.8309,19900.0
2012-10-15 11:20:00,45.52,45.55,45.49,45.54,19100.0,27.8371,27.8554,27.8187,27.8493,19100.0
2012-10-15 11:25:00,45.53,45.58,45.52,45.55,33400.0,27.8432,27.8738,27.8371,27.8554,33400.0
2012-10-15 11:30:00,45.53,45.6,45.53,45.6,17500.0,27.8432,27.886,27.8432,27.886,17500.0
2012-10-15 11:35:00,45.6,45.7,45.6,45.7,39500.0,27.886,27.9471,27.886,27.9471,39500.0
2012-10-15 11:40:00,45.71,45.74,45.69,45.69,30400.0,27.9533,27.9716,27.941,27.941,30400.0
2012-10-15 11:45:00,45.69,45.71,45.65,45.66,23600.0,27.941,27.9533,27.9166,27.9227,23600.0
2012-10-15 11:50:00,45.66,45.66,45.56,45.57,23400.0,27.9227,27.9227,27.8615,27.8676,23400.0
2012-10-15 11:55:00,45.56,45.62,45.56,45.57,21500.0,27.8615,27.8982,27.8615,27.8676,21500.0
2012-10-15 12:00:00,45.56,45.65,45.56,45.63,62000.0,27.8615,27.9166,27.8615,27.9043,62000.0
2012-10-15 12:05:00,45.64,45.67,45.62,45.65,32500.0,27.9104,27.9288,27.8982,27.9166,32500.0
2012-10-15 12:10:00,45.64,45.65,45.59,45.6,19300.0,27.9104,27.9166,27.8799,27.886,19300.0
2012-10-15 12:15:00,45.61,45.65,45.6,45.61,14500.0,27.8921,27.9166,27.886,27.8921,14500.0
2012-10-15 12:20:00,45.62,45.64,45.59,45.59,21900.0,27.8982,27.9104,27.8799,27.8799,21900.0
2012-10-15 12:25:00,45.59,45.72,45.58,45.72,23500.0,27.8799,27.9594,27.8738,27.9594,23500.0
2012-10-15 12:30:00,45.71,45.73,45.71,45.73,22100.0,27.9533,27.9655,27.9533,27.9655,22100.0
2012-10-15 12:35:00,45.73,45.79,45.71,45.79,28800.0,27.9655,28.0022,27.9533,28.0022,28800.0
2012-10-15 12:40:00,45.8,45.83,45.79,45.82,37300.0,28.0083,28.0266,28.0022,28.0205,37300.0
2012-10-15 12:45:00,45.82,45.87,45.82,45.87,24600.0,28.0205,28.0511,28.0205,28.0511,24600.0
2012-10-15 12:50:00,45.86,45.88,45.82,45.87,28800.0,28.045,28.0572,28.0205,28.0511,28800.0
2012-10-15 12:55:00,45.87,45.89,45.85,45.87,19700.0,28.0511,28.0633,28.0389,28.0511,19700.0
2012-10-15 13:00:00,45.86,45.96,45.86,45.96,87800.0,28.045,28.1061,28.045,28.1061,87800.0
2012-10-15 13:05:00,45.95,45.95,45.85,45.86,15400.0,28.1,28.1,28.0389,28.045,15400.0
2012-10-15 13:10:00,45.87,45.92,45.86,45.87,10600.0,28.0511,28.0817,28.045,28.0511,10600.0
2012-10-15 13:15:00,45.85,45.91,45.85,45.9,13700.0,28.0389,28.0756,28.0389,28.0694,13700.0
2012-10-15 13:20:00,45.91,45.92,45.89,45.91,8400.0,28.0756,28.0817,28.0633,28.0756,8400.0
2012-10-15 13:25:00,45.91,45.92,45.86,45.86,13400.0,28.0756,28.0817,28.045,28.045,13400.0
2012-10-15 13:30:00,45.86,45.87,45.82,45.83,11300.0,28.045,28.0511,28.0205,28.0266,11300.0
2012-10-15 13:35:00,45.83,45.84,45.8,45.83,21300.0,28.0266,28.0328,28.0083,28.0266,21300.0
2012-10-15 13:40:00,45.84,45.87,45.84,45.86,8600.0,28.0328,28.0511,28.0328,28.045,8600.0
2012-10-15 13:45:00,45.87,45.87,45.82,45.84,11100.0,28.0511,28.0511,28.0205,28.0328,11100.0
2012-10-15 13:50:00,45.84,45.85,45.78,45.78,11900.0,28.0328,28.0389,27.9961,27.9961,11900.0
2012-10-15 13:55:00,45.79,45.83,45.79,45.8,18900.0,28.0022,28.0266,28.0022,28.0083,18900.0
2012-10-15 14:00:00,45.8,45.84,45.79,45.84,19400.0,28.0083,28.0328,28.0022,28.0328,19400.0
2012-10-15 14:05:00,45.85,45.86,45.81,45.84,13600.0,28.0389,28.045,28.0144,28.0328,13600.0
2012-10-15 14:10:00,45.84,45.86,45.82,45.83,10900.0,28.0328,28.045,28.0205,28.0266,10900.0
2012-10-15 14:15:00,45.83,45.84,45.82,45.82,12200.0,28.0266,28.0328,28.0205,28.0205,12200.0
2012-10-15 14:20:00,45.82,45.87,45.78,45.85,27600.0,28.0205,28.0511,27.9961,28.0389,27600.0
2012-10-15 14:25:00,45.85,45.88,45.77,45.78,29400.0,28.0389,28.0572,27.9899,27.9961,29400.0
2012-10-15 14:30:00,45.77,45.78,45.68,45.71,39900.0,27.9899,27.9961,27.9349,27.9533,39900.0
2012-10-15 14:35:00,45.7,45.73,45.63,45.68,43100.0,27.9471,27.9655,27.9043,27.9349,43100.0
2012-10-15 14:40:00,45.68,45.68,45.52,45.53,39700.0,27.9349,27.9349,27.8371,27.8432,39700.0
2012-10-15 14:45:00,45.53,45.56,45.51,45.55,19000.0,27.8432,27.8615,27.8309,27.8554,19000.0
2012-10-15 14:50:00,45.55,45.6,45.55,45.59,23200.0,27.8554,27.886,27.8554,27.8799,23200.0
2012-10-15 14:55:00,45.59,45.62,45.58,45.59,17000.0,27.8799,27.8982,27.8738,27.8799,17000.0
2012-10-15 15:00:00,45.58,45.63,45.58,45.58,24300.0,27.8738,27.9043,27.8738,27.8738,24300.0
2012-10-15 15:05:00,45.57,45.59,45.57,45.58,18800.0,27.8676,27.8799,27.8676,27.8738,18800.0
2012-10-15 15:10:00,45.59,45.69,45.59,45.65,29500.0,27.8799,27.941,27.8799,27.9166,29500.0
2012-10-15 15:15:00,45.65,45.73,45.64,45.68,53600.0,27.9166,27.9655,27.9104,27.9349,53600.0
2012-10-15 15:20:00,45.68,45.69,45.63,45.65,15400.0,27.9349,27.941,27.9043,27.9166,15400.0
2012-10-15 15:25:00,45.65,45.69,45.63,45.69,67500.0,27.9166,27.941,27.9043,27.941,67500.0
2012-10-15 15:30:00,45.69,45.76,45.68,45.71,42100.0,27.941,27.9838,27.9349,27.9533,42100.0
2012-10-15 15:35:00,45.71,45.76,45.7,45.75,37600.0,27.9533,27.9838,27.9471,27.9777,37600.0
2012-10-15 15:40:00,45.74,45.8,45.74,45.79,39500.0,27.9716,28.0083,27.9716,28.0022,39500.0
2012-10-15 15:45:00,45.79,45.83,45.78,45.83,68200.0,28.0022,28.0266,27.9961,28.0266,68200.0
2012-10-15 15:50:00,45.82,45.87,45.81,45.85,104200.0,28.0205,28.0511,28.0144,28.0389,104200.0
2012-10-15 15:55:00,45.85,45.85,45.76,45.77,135000.0,28.0389,28.0389,27.9838,27.9899,135000.0
2012-10-16 09:30:00,45.88,45.99,45.55,45.59,63800.0,28.0572,28.1245,27.8554,27.8799,63800.0
2012-10-16 09:35:00,45.58,45.68,45.53,45.62,34800.0,27.8738,27.9349,27.8432,27.8982,34800.0
2012-10-16 09:40:00,45.66,45.72,45.57,45.7,26700.0,27.9227,27.9594,27.8676,27.9471,26700.0
2012-10-16 09:45:00,45.72,45.83,45.67,45.83,26200.0,27.9594,28.0266,27.9288,28.0266,26200.0
2012-10-16 09:50:00,45.84,46.13,45.84,46.11,103100.0,28.0328,28.2101,28.0328,28.1979,103100.0
2012-10-16 09:55:00,46.11,46.12,46.03,46.09,24500.0,28.1979,28.204,28.1489,28.1856,24500.0
2012-10-16 10:00:00,46.08,46.13,46.06,46.12,21000.0,28.1795,28.2101,28.1673,28.204,21000.0
2012-10-16 10:05:00,46.13,46.26,46.13,46.22,32500.0,28.2101,28.2896,28.2101,28.2651,32500.0
2012-10-16 10:10:00,46.23,46.3,46.16,46.19,31100.0,28.2713,28.3141,28.2284,28.2468,31100.0
2012-10-16 10:15:00,46.2,46.23,46.13,46.15,36100.0,28.2529,28.2713,28.2101,28.2223,36100.0
2012-10-16 10:20:00,46.14,46.14,46.09,46.1,22400.0,28.2162,28.2162,28.1856,28.1918,22400.0
2012-10-16 10:25:00,46.1,46.14,46.04,46.1,46900.0,28.1918,28.2162,28.1551,28.1918,46900.0
2012-10-16 10:30:00,46.1,46.15,46.1,46.14,25600.0,28.1918,28.2223,28.1918,28.2162,25600.0
2012-10-16 10:35:00,46.14,46.15,46.1,46.1,31300.0,28.2162,28.2223,28.1918,28.1918,31300.0
2012-10-16 10:40:00,46.1,46.11,46.01,46.03,35200.0,28.1918,28.1979,28.1367,28.1489,35200.0
2012-10-16 10:45:00,46.03,46.1,46.01,46.05,50300.0,28.1489,28.1918,28.1367,28.1612,50300.0
2012-10-16 10:50:00,46.04,46.07,46.02,46.06,15500.0,28.1551,28.1734,28.1428,28.1673,15500.0
2012-10-16 10:55:00,46.06,46.15,46.06,46.12,34800.0,28.1673,28.2223,28.1673,28.204,34800.0
2012-10-16 11:00:00,46.12,46.12,46.03,46.03,20700.0,28.204,28.204,28.1489,28.1489,20700.0
2012-10-16 11:05:00,46.03,46.06,45.99,46.06,37400.0,28.1489,28.1673,28.1245,28.1673,37400.0
2012-10-16 11:10:00,46.06,46.16,46.06,46.14,15000.0,28.1673,28.2284,28.1673,28.2162,15000.0
2012-10-16 11:15:00,46.15,46.16,46.11,46.12,24900.0,28.2223,28.2284,28.1979,28.204,24900.0
2012-10-16 11:20:00,46.13,46.22,46.06,46.2,25500.0,28.2101,28.2651,28.1673,28.2529,25500.0
2012-10-16 11:25:00,46.22,46.34,46.2,46.34,24300.0,28.2651,28.3385,28.2529,28.3385,24300.0
2012-10-16 11:30:00,46.33,46.35,46.27,46.27,45100.0,28.3324,28.3446,28.2957,28.2957,45100.0
2012-10-16 11:35:00,46.28,46.34,46.27,46.32,42100.0,28.3018,28.3385,28.2957,28.3263,42100.0
2012-10-16 11:40:00,46.33,46.39,46.32,46.38,29600.0,28.3324,28.3691,28.3263,28.363,29600.0
2012-10-16 11:45:00,46.38,46.41,46.33,46.33,12200.0,28.363,28.3813,28.3324,28.3324,12200.0
2012-10-16 11:50:00,46.33,46.34,46.32,46.32,8300.0,28.3324,28.3385,28.3263,28.3263,8300.0
2012-10-16 11:55:00,46.33,46.33,46.3,46.3,8600.0,28.3324,28.3324,28.3141,28.3141,8600.0
2012-10-16 12:00:00,46.31,46.35,46.29,46.31,31400.0,28.3202,28.3446,28.3079,28.3202,31400.0
2012-10-16 12:05:00,46.3,46.5,46.3,46.5,28400.0,28.3141,28.4364,28.3141,28.4364,28400.0
2012-10-16 12:10:00,46.5,46.58,46.5,46.58,39100.0,28.4364,28.4853,28.4364,28.4853,39100.0
2012-10-16 12:15:00,46.58,46.58,46.43,46.44,24300.0,28.4853,28.4853,28.3936,28.3997,24300.0
2012-10-16 12:20:00,46.43,46.43,46.37,46.37,11500.0,28.3936,28.3936,28.3569,28.3569,11500.0
2012-10-16 12:25:00,46.37,46.41,46.35,46.41,10800.0,28.3569,28.3813,28.3446,28.3813,10800.0
2012-10-16 12:30:00,46.41,46.54,46.41,46.49,17700.0,28.3813,28.4608,28.3813,28.4303,17700.0
2012-10-16 12:35:00,46.48,46.5,46.45,46.45,8000.0,28.4241,28.4364,28.4058,28.4058,8000.0
2012-10-16 12:40:00,46.46,46.49,46.45,46.49,5600.0,28.4119,28.4303,28.4058,28.4303,5600.0
2012-10-16 12:45:00,46.49,46.57,46.47,46.52,16900.0,28.4303,28.4792,28.418,28.4486,16900.0
2012-10-16 12:50:00,46.53,46.54,46.52,46.54,11000.0,28.4547,28.4608,28.4486,28.4608,11000.0
2012-10-16 12:55:00,46.54,46.55,46.46,46.48,20100.0,28.4608,28.4669,28.4119,28.4241,20100.0
2012-10-16 13:00:00,46.47,46.5,46.47,46.5,7500.0,28.418,28.4364,28.418,28.4364,7500.0
2012-10-16 13:05:00,46.5,46.53,46.47,46.49,16300.0,28.4364,28.4547,28.418,28.4303,16300.0
2012-10-16 13:10:00,46.48,46.54,46.48,46.53,7900.0,28.4241,28.4608,28.4241,28.4547,7900.0
2012-10-16 13:15:00,46.52,46.54,46.5,46.51,11800.0,28.4486,28.4608,28.4364,28.4425,11800.0
2012-10-16 13:20:00,46.51,46.51,46.48,46.48,7000.0,28.4425,28.4425,28.4241,28.4241,7000.0
2012-10-16 13:25:00,46.47,46.49,46.45,46.49,6800.0,28.418,28.4303,28.4058,28.4303,6800.0
2012-10-16 13:30:00,46.49,46.52,46.48,46.48,28600.0,28.4303,28.4486,28.4241,28.4241,28600.0
2012-10-16 13:35:00,46.48,46.52,46.48,46.5,7300.0,28.4241,28.4486,28.4241,28.4364,7300.0
2012-10-16 13:40:00,46.5,46.51,46.46,46.47,13400.0,28.4364,28.4425,28.4119,28.418,13400.0
2012-10-16 13:45:00,46.46,46.57,46.46,46.56,37900.0,28.4119,28.4792,28.4119,28.4731,37900.0
2012-10-16 13:50:00,46.56,46.57,46.52,46.52,20300.0,28.4731,28.4792,28.4486,28.4486,20300.0
2012-10-16 13:55:00,46.53,46.59,46.53,46.59,40400.0,28.4547,28.4914,28.4547,28.4914,40400.0
2012-10-16 14:00:00,46.58,46.59,46.51,46.55,23500.0,28.4853,28.4914,28.4425,28.4669,23500.0
2012-10-16 14:05:00,46.54,46.55,46.48,46.49,14900.0,28.4608,28.4669,28.4241,28.4303,14900.0
2012-10-16 14:10:00,46.49,46.49,46.38,46.41,33900.0,28.4303,28.4303,28.363,28.3813,33900.0
2012-10-16 14:15:00,46.4,46.4,46.37,46.38,20200.0,28.3752,28.3752,28.3569,28.363,20200.0
2012-10-16 14:20:00,46.37,46.38,46.35,46.36,17200.0,28.3569,28.363,28.3446,28.3508,17200.0
2012-10-16 14:25:00,46.35,46.37,46.33,46.34,19400.0,28.3446,28.3569,28.3324,28.3385,19400.0
2012-10-16 14:30:00,46.34,46.35,46.29,46.31,19600.0,28.3385,28.3446,28.3079,28.3202,19600.0
2012-10-16 14:35:00,46.3,46.36,46.3,46.34,16100.0,28.3141,28.3508,28.3141,28.3385,16100.0
2012-10-16 14:40:00,46.34,46.34,46.3,46.31,10500.0,28.3385,28.3385,28.3141,28.3202,10500.0
2012-10-16 14:45:00,46.3,46.32,46.26,46.26,8500.0,28.3141,28.3263,28.2896,28.2896,8500.0
2012-10-16 14:50:00,46.27,46.27,46.25,46.25,11700.0,28.2957,28.2957,28.2835,28.2835,11700.0
2012-10-16 14:55:00,46.26,46.3,46.25,46.29,22600.0,28.2896,28.3141,28.2835,28.3079,22600.0
2012-10-16 15:00:00,46.3,46.31,46.24,46.24,24900.0,28.3141,28.3202,28.2774,28.2774,24900.0
2012-10-16 15:05:00,46.24,46.25,46.2,46.2,25200.0,28.2774,28.2835,28.2529,28.2529,25200.0
2012-10-16 15:10:00,46.2,46.23,46.17,46.22,33900.0,28.2529,28.2713,28.2346,28.2651,33900.0
2012-10-16 15:15:00,46.21,46.25,46.21,46.21,29800.0,28.259,28.2835,28.259,28.259,29800.0
2012-10-16 15:20:00,46.21,46.22,46.17,46.18,22400.0,28.259,28.2651,28.2346,28.2407,22400.0
2012-10-16 15:25:00,46.18,46.21,46.16,46.21,34800.0,28.2407,28.259,28.2284,28.259,34800.0
2012-10-16 15:30:00,46.22,46.24,46.19,46.23,37200.0,28.2651,28.2774,28.2468,28.2713,37200.0
2012-10-16 15:35:00,46.22,46.27,46.22,46.26,36000.0,28.2651,28.2957,28.2651,28.2896,36000.0
2012-10-16 15:40:00,46.26,46.28,46.26,46.28,31900.0,28.2896,28.3018,28.2896,28.3018,31900.0
2012-10-16 15:45:00,46.27,46.28,46.23,46.23,54100.0,28.2957,28.3018,28.2713,28.2713,54100.0
2012-10-16 15:50:00,46.23,46.3,46.23,46.28,67000.0,28.2713,28.3141,28.2713,28.3018,67000.0
2012-10-16 15:55:00,46.27,46.32,46.27,46.32,136800.0,28.2957,28.3263,28.2957,28.3263,136800.0
2012-10-17 09:30:00,46.02,46.23,45.77,46.08,113600.0,28.1428,28.2713,27.9899,28.1795,113600.0
2012-10-17 09:35:00,46.08,46.29,46.06,46.29,55100.0,28.1795,28.3079,28.1673,28.3079,55100.0
2012-10-17 09:40:00,46.29,46.67,46.22,46.62,115100.0,28.3079,28.5403,28.2651,28.5098,115100.0
2012-10-17 09:45:00,46.62,46.75,46.53,46.6,62500.0,28.5098,28.5892,28.4547,28.4975,62500.0
2012-10-17 09:50:00,46.59,46.6,46.47,46.5,27600.0,28.4914,28.4975,28.418,28.4364,27600.0
2012-10-17 09:55:00,46.47,46.75,46.44,46.73,44300.0,28.418,28.5892,28.3997,28.577,44300.0
2012-10-17 10:00:00,46.73,47.0,46.71,46.94,46600.0,28.577,28.7421,28.5648,28.7054,46600.0
2012-10-17 10:05:00,46.93,47.07,46.85,47.07,35000.0,28.6993,28.7849,28.6504,28.7849,35000.0
2012-10-17 10:10:00,47.09,47.11,47.0,47.03,20500.0,28.7972,28.8094,28.7421,28.7605,20500.0
2012-10-17 10:15:00,47.02,47.12,46.93,46.93,22800.0,28.7544,28.8155,28.6993,28.6993,22800.0
2012-10-17 10:20:00,46.93,46.93,46.86,46.88,15700.0,28.6993,28.6993,28.6565,28.6687,15700.0
2012-10-17 10:25:00,46.89,46.91,46.78,46.9,81100.0,28.6749,28.6871,28.6076,28.681,81100.0
2012-10-17 10:30:00,46.91,46.94,46.86,46.86,42000.0,28.6871,28.7054,28.6565,28.6565,42000.0
2012-10-17 10:35:00,46.85,46.85,46.73,46.75,22600.0,28.6504,28.6504,28.577,28.5892,22600.0
2012-10-17 10:40:00,46.75,46.81,46.71,46.71,19300.0,28.5892,28.6259,28.5648,28.5648,19300.0
2012-10-17 10:45:00,46.71,46.79,46.69,46.77,25200.0,28.5648,28.6137,28.5526,28.6015,25200.0
2012-10-17 10:50:00,46.77,46.77,46.57,46.6,54400.0,28.6015,28.6015,28.4792,28.4975,54400.0
2012-10-17 10:55:00,46.58,46.59,46.45,46.48,51300.0,28.4853,28.4914,28.4058,28.4241,51300.0
2012-10-17 11:00:00,46.5,46.5,46.42,46.42,30900.0,28.4364,28.4364,28.3874,28.3874,30900.0
2012-10-17 11:05:00,46.43,46.43,46.37,46.42,26000.0,28.3936,28.3936,28.3569,28.3874,26000.0
2012-10-17 11:10:00,46.42,46.46,46.33,46.38,54900.0,28.3874,28.4119,28.3324,28.363,54900.0
2012-10-17 11:15:00,46.38,46.4,46.29,46.29,20900.0,28.363,28.3752,28.3079,28.3079,20900.0
2012-10-17 11:20:00,46.29,46.35,46.14,46.14,47200.0,28.3079,28.3446,28.2162,28.2162,47200.0
2012-10-17 11:25:00,46.15,46.27,46.08,46.23,64300.0,28.2223,28.2957,28.1795,28.2713,64300.0
2012-10-17 11:30:00,46.23,46.32,46.2,46.31,33300.0,28.2713,28.3263,28.2529,28.3202,33300.0
2012-10-17 11:35:00,46.32,46.33,46.23,46.3,38500.0,28.3263,28.3324,28.2713,28.3141,38500.0
2012-10-17 11:40:00,46.29,46.3,46.16,46.21,28000.0,28.3079,28.3141,28.2284,28.259,28000.0
2012-10-17 11:45:00,46.21,46.23,46.12,46.12,32600.0,28.259,28.2713,28.204,28.204,32600.0
2012-10-17 11:50:00,46.14,46.22,46.0,46.01,56700.0,28.2162,28.2651,28.1306,28.1367,56700.0
2012-10-17 11:55:00,46.02,46.2,45.92,45.93,110300.0,28.1428,28.2529,28.0817,28.0878,110300.0
2012-10-17 12:00:00,45.92,46.03,45.92,45.99,90000.0,28.0817,28.1489,28.0817,28.1245,90000.0
2012-10-17 12:05:00,45.99,45.99,45.89,45.95,36400.0,28.1245,28.1245,28.0633,28.1,36400.0
2012-10-17 12:10:00,45.95,46.0,45.94,45.98,24300.0,28.1,28.1306,28.0939,28.1184,24300.0
2012-10-17 12:15:00,45.98,46.01,45.98,45.98,19000.0,28.1184,28.1367,28.1184,28.1184,19000.0
2012-10-17 12:20:00,45.99,46.04,45.96,45.96,50900.0,28.1245,28.1551,28.1061,28.1061,50900.0
2012-10-17 12:25:00,45.97,46.01,45.94,46.01,20900.0,28.1123,28.1367,28.0939,28.1367,20900.0
2012-10-17 12:30:00,46.0,46.03,45.98,45.99,13200.0,28.1306,28.1489,28.1184,28.1245,13200.0
2012-10-17 12:35:00,45.98,46.12,45.98,46.09,28400.0,28.1184,28.204,28.1184,28.1856,28400.0
2012-10-17 12:40:00,46.09,46.13,46.06,46.12,17800.0,28.1856,28.2101,28.1673,28.204,17800.0
2012-10-17 12:45:00,46.13,46.19,46.13,46.14,15800.0,28.2101,28.2468,28.2101,28.2162,15800.0
2012-10-17 12:50:00,46.13,46.14,46.11,46.11,16900.0,28.2101,28.2162,28.1979,28.1979,16900.0
2012-10-17 12:55:00,46.12,46.14,46.11,46.12,12000.0,28.204,28.2162,28.1979,28.204,12000.0
2012-10-17 13:00:00,46.13,46.13,46.02,46.02,36100.0,28.2101,28.2101,28.1428,28.1428,36100.0
2012-10-17 13:05:00,46.03,46.1,46.03,46.08,16700.0,28.1489,28.1918,28.1489,28.1795,16700.0
2012-10-17 13:10:00,46.08,46.08,46.03,46.03,19700.0,28.1795,28.1795,28.1489,28.1489,19700.0
2012-10-17 13:15:00,46.03,46.04,45.98,46.0,22300.0,28.1489,28.1551,28.1184,28.1306,22300.0
2012-10-17 13:20:00,46.0,46.01,45.96,45.98,15000.0,28.1306,28.1367,28.1061,28.1184,15000.0
2012-10-17 13:25:00,45.98,46.01,45.9,45.91,19600.0,28.1184,28.1367,28.0694,28.0756,19600.0
2012-10-17 13:30:00,45.91,45.93,45.87,45.87,29700.0,28.0756,28.0878,28.0511,28.0511,29700.0
2012-10-17 13:35:00,45.87,45.87,45.8,45.81,42300.0,28.0511,28.0511,28.0083,28.0144,42300.0
2012-10-17 13:40:00,45.81,46.05,45.76,45.76,79800.0,28.0144,28.1612,27.9838,27.9838,79800.0
2012-10-17 13:45:00,45.76,45.79,45.6,45.7,77200.0,27.9838,28.0022,27.886,27.9471,77200.0
2012-10-17 13:50:00,45.7,45.77,45.66,45.73,23700.0,27.9471,27.9899,27.9227,27.9655,23700.0
2012-10-17 13:55:00,45.74,45.78,45.73,45.77,20500.0,27.9716,27.9961,27.9655,27.9899,20500.0
2012-10-17 14:00:00,45.77,45.79,45.69,45.69,24400.0,27.9899,28.0022,27.941,27.941,24400.0
2012-10-17 14:05:00,45.68,45.77,45.66,45.76,37600.0,27.9349,27.9899,27.9227,27.9838,37600.0
2012-10-17 14:10:00,45.76,45.83,45.75,45.82,28900.0,27.9838,28.0266,27.9777,28.0205,28900.0
2012-10-17 14:15:00,45.83,45.84,45.78,45.78,23600.0,28.0266,28.0328,27.9961,27.9961,23600.0
2012-10-17 14:20:00,45.78,45.8,45.74,45.76,34000.0,27.9961,28.0083,27.9716,27.9838,34000.0
2012-10-17 14:25:00,45.76,45.76,45.69,45.7,21100.0,27.9838,27.9838,27.941,27.9471,21100.0
2012-10-17 14:30:00,45.69,45.7,45.66,45.66,30000.0,27.941,27.9471,27.9227,27.9227,30000.0
2012-10-17 14:35:00,45.66,45.69,45.66,45.67,21800.0,27.9227,27.941,27.9227,27.9288,21800.0
2012-10-17 14:40:00,45.67,45.75,45.67,45.69,58200.0,27.9288,27.9777,27.9288,27.941,58200.0
2012-10-17 14:45:00,45.7,45.7,45.67,45.69,26000.0,27.9471,27.9471,27.9288,27.941,26000.0
2012-10-17 14:50:00,45.69,45.69,45.65,45.68,27200.0,27.941,27.941,27.9166,27.9349,27200.0
2012-10-17 14:55:00,45.68,45.7,45.65,45.66,45400.0,27.9349,27.9471,27.9166,27.9227,45400.0
2012-10-17 15:00:00,45.66,45.66,45.64,45.65,33000.0,27.9227,27.9227,27.9104,27.9166,33000.0
2012-10-17 15:05:00,45.66,45.7,45.66,45.7,53200.0,27.9227,27.9471,27.9227,27.9471,53200.0
2012-10-17 15:10:00,45.7,45.74,45.68,45.73,75700.0,27.9471,27.9716,27.9349,27.9655,75700.0
2012-10-17 15:15:00,45.74,45.77,45.73,45.76,50700.0,27.9716,27.9899,27.9655,27.9838,50700.0
2012-10-17 15:20:00,45.76,45.76,45.71,45.71,37800.0,27.9838,27.9838,27.9533,27.9533,37800.0
2012-10-17 15:25:00,45.72,45.72,45.7,45.7,35500.0,27.9594,27.9594,27.9471,27.9471,35500.0
2012-10-17 15:30:00,45.7,45.72,45.7,45.71,36200.0,27.9471,27.9594,27.9471,27.9533,36200.0
2012-10-17 15:35:00,45.7,45.78,45.7,45.78,73200.0,27.9471,27.9961,27.9471,27.9961,73200.0
2012-10-17 15:40:00,45.78,45.84,45.78,45.84,45900.0,27.9961,28.0328,27.9961,28.0328,45900.0
2012-10-17 15:45:00,45.84,45.84,45.77,45.77,59000.0,28.0328,28.0328,27.9899,27.9899,59000.0
2012-10-17 15:50:00,45.77,45.78,45.72,45.73,65600.0,27.9899,27.9961,27.9594,27.9655,65600.0
2012-10-17 15:55:00,45.74,45.75,45.67,45.75,180900.0,27.9716,27.9777,27.9288,27.9777,180900.0
2012-10-18 09:30:00,45.88,45.92,45.65,45.7,36400.0,28.0572,28.0817,27.9166,27.9471,36400.0
2012-10-18 09:35:00,45.7,45.84,45.7,45.8,52600.0,27.9471,28.0328,27.9471,28.0083,52600.0
2012-10-18 09:40:00,45.8,45.85,45.56,45.8,50600.0,28.0083,28.0389,27.8615,28.0083,50600.0
2012-10-18 09:45:00,45.81,46.03,45.8,46.03,78200.0,28.0144,28.1489,28.0083,28.1489,78200.0
2012-10-18 09:50:00,46.03,46.15,45.95,46.13,31600.0,28.1489,28.2223,28.1,28.2101,31600.0
2012-10-18 09:55:00,46.12,46.18,46.06,46.11,23400.0,28.204,28.2407,28.1673,28.1979,23400.0
2012-10-18 10:00:00,46.13,46.31,46.13,46.16,32600.0,28.2101,28.3202,28.2101,28.2284,32600.0
2012-10-18 10:05:00,46.16,46.2,46.11,46.2,16000.0,28.2284,28.2529,28.1979,28.2529,16000.0
2012-10-18 10:10:00,46.2,46.2,46.0,46.07,65900.0,28.2529,28.2529,28.1306,28.1734,65900.0
2012-10-18 10:15:00,46.07,46.07,45.82,45.89,59600.0,28.1734,28.1734,28.0205,28.0633,59600.0
2012-10-18 10:20:00,45.89,46.0,45.89,45.91,15200.0,28.0633,28.1306,28.0633,28.0756,15200.0
2012-10-18 10:25:00,45.9,45.96,45.87,45.95,12400.0,28.0694,28.1061,28.0511,28.1,12400.0
2012-10-18 10:30:00,45.94,46.02,45.94,45.97,13800.0,28.0939,28.1428,28.0939,28.1123,13800.0
2012-10-18 10:35:00,45.99,46.04,45.96,45.98,12400.0,28.1245,28.1551,28.1061,28.1184,12400.0
2012-10-18 10:40:00,45.99,45.99,45.95,45.99,6700.0,28.1245,28.1245,28.1,28.1245,6700.0
2012-10-18 10:45:00,45.98,46.07,45.96,46.07,14000.0,28.1184,28.1734,28.1061,28.1734,14000.0
2012-10-18 10:50:00,46.07,46.14,46.05,46.13,28600.0,28.1734,28.2162,28.1612,28.2101,28600.0
2012-10-18 10:55:00,46.13,46.28,46.12,46.26,25600.0,28.2101,28.3018,28.204,28.2896,25600.0
2012-10-18 11:00:00,46.25,46.54,46.25,46.5,66000.0,28.2835,28.4608,28.2835,28.4364,66000.0
2012-10-18 11:05:00,46.5,46.5,46.32,46.37,31500.0,28.4364,28.4364,28.3263,28.3569,31500.0
2012-10-18 11:10:00,46.37,46.38,46.3,46.38,22300.0,28.3569,28.363,28.3141,28.363,22300.0
2012-10-18 11:15:00,46.38,46.4,46.36,46.36,10000.0,28.363,28.3752,28.3508,28.3508,10000.0
2012-10-18 11:20:00,46.36,46.36,46.25,46.25,11500.0,28.3508,28.3508,28.2835,28.2835,11500.0
2012-10-18 11:25:00,46.26,46.27,46.19,46.24,27600.0,28.2896,28.2957,28.2468,28.2774,27600.0
2012-10-18 11:30:00,46.25,46.28,46.17,46.17,9100.0,28.2835,28.3018,28.2346,28.2346,9100.0
2012-10-18 11:35:00,46.17,46.29,46.17,46.29,16300.0,28.2346,28.3079,28.2346,28.3079,16300.0
2012-10-18 11:40:00,46.29,46.33,46.27,46.31,13700.0,28.3079,28.3324,28.2957,28.3202,13700.0
2012-10-18 11:45:00,46.31,46.32,46.27,46.27,15200.0,28.3202,28.3263,28.2957,28.2957,15200.0
2012-10-18 11:50:00,46.28,46.3,46.25,46.29,7200.0,28.3018,28.3141,28.2835,28.3079,7200.0
2012-10-18 11:55:00,46.3,46.45,46.3,46.36,25100.0,28.3141,28.4058,28.3141,28.3508,25100.0
2012-10-18 12:00:00,46.36,46.42,46.36,46.39,9300.0,28.3508,28.3874,28.3508,28.3691,9300.0
2012-10-18 12:05:00,46.37,46.38,46.35,46.36,6800.0,28.3569,28.363,28.3446,28.3508,6800.0
2012-10-18 12:10:00,46.36,46.37,46.34,46.36,9500.0,28.3508,28.3569,28.3385,28.3508,9500.0
2012-10-18 12:15:00,46.35,46.35,46.29,46.29,9000.0,28.3446,28.3446,28.3079,28.3079,9000.0
2012-10-18 12:20:00,46.29,46.29,46.24,46.26,8500.0,28.3079,28.3079,28.2774,28.2896,8500.0
2012-10-18 12:25:00,46.25,46.26,46.21,46.23,9400.0,28.2835,28.2896,28.259,28.2713,9400.0
2012-10-18 12:30:00,46.23,46.25,46.06,46.15,38300.0,28.2713,28.2835,28.1673,28.2223,38300.0
2012-10-18 12:35:00,46.15,46.21,46.12,46.2,48000.0,28.2223,28.259,28.204,28.2529,48000.0
2012-10-18 12:40:00,46.2,46.23,46.16,46.18,11600.0,28.2529,28.2713,28.2284,28.2407,11600.0
2012-10-18 12:45:00,46.17,46.23,46.17,46.2,8500.0,28.2346,28.2713,28.2346,28.2529,8500.0
2012-10-18 12:50:00,46.19,46.23,46.15,46.16,40000.0,28.2468,28.2713,28.2223,28.2284,40000.0
2012-10-18 12:55:00,46.16,46.18,46.13,46.16,13600.0,28.2284,28.2407,28.2101,28.2284,13600.0
2012-10-18 13:00:00,46.16,46.18,46.06,46.06,9500.0,28.2284,28.2407,28.1673,28.1673,9500.0
2012-10-18 13:05:00,46.09,46.09,46.02,46.07,15800.0,28.1856,28.1856,28.1428,28.1734,15800.0
2012-10-18 13:10:00,46.06,46.07,45.99,46.07,11000.0,28.1673,28.1734,28.1245,28.1734,11000.0
2012-10-18 13:15:00,46.07,46.08,46.01,46.07,13700.0,28.1734,28.1795,28.1367,28.1734,13700.0
2012-10-18 13:20:00,46.08,46.11,46.03,46.03,11800.0,28.1795,28.1979,28.1489,28.1489,11800.0
2012-10-18 13:25:00,46.03,46.15,45.99,46.12,33600.0,28.1489,28.2223,28.1245,28.204,33600.0
2012-10-18 13:30:00,46.11,46.14,46.08,46.11,14500.0,28.1979,28.2162,28.1795,28.1979,14500.0
2012-10-18 13:35:00,46.11,46.13,46.05,46.05,15400.0,28.1979,28.2101,28.1612,28.1612,15400.0
2012-10-18 13:40:00,46.05,46.11,46.05,46.1,15800.0,28.1612,28.1979,28.1612,28.1918,15800.0
2012-10-18 13:45:00,46.11,46.12,46.05,46.1,26000.0,28.1979,28.204,28.1612,28.1918,26000.0
2012-10-18 13:50:00,46.1,46.12,46.08,46.1,15500.0,28.1918,28.204,28.1795,28.1918,15500.0
2012-10-18 13:55:00,46.1,46.11,46.06,46.11,18100.0,28.1918,28.1979,28.1673,28.1979,18100.0
2012-10-18 14:00:00,46.1,46.2,46.08,46.2,16900.0,28.1918,28.2529,28.1795,28.2529,16900.0
2012-10-18 14:05:00,46.2,46.22,46.16,46.17,16800.0,28.2529,28.2651,28.2284,28.2346,16800.0
2012-10-18 14:10:00,46.18,46.18,46.13,46.13,8100.0,28.2407,28.2407,28.2101,28.2101,8100.0
2012-10-18 14:15:00,46.14,46.22,46.14,46.19,17600.0,28.2162,28.2651,28.2162,28.2468,17600.0
2012-10-18 14:20:00,46.2,46.21,46.18,46.21,58300.0,28.2529,28.259,28.2407,28.259,58300.0
2012-10-18 14:25:00,46.21,46.23,46.18,46.2,43700.0,28.259,28.2713,28.2407,28.2529,43700.0
2012-10-18 14:30:00,46.19,46.21,46.16,46.17,11600.0,28.2468,28.259,28.2284,28.2346,11600.0
2012-10-18 14:35:00,46.17,46.22,46.11,46.2,35800.0,28.2346,28.2651,28.1979,28.2529,35800.0
2012-10-18 14:40:00,46.2,46.21,46.12,46.12,13100.0,28.2529,28.259,28.204,28.204,13100.0
2012-10-18 14:45:00,46.11,46.21,46.1,46.2,27200.0,28.1979,28.259,28.1918,28.2529,27200.0
2012-10-18 14:50:00,46.21,46.33,46.18,46.33,34100.0,28.259,28.3324,28.2407,28.3324,34100.0
2012-10-18 14:55:00,46.33,46.43,46.31,46.41,37700.0,28.3324,28.3936,28.3202,28.3813,37700.0
2012-10-18 15:00:00,46.39,46.41,46.25,46.26,42200.0,28.3691,28.3813,28.2835,28.2896,42200.0
2012-10-18 15:05:00,46.27,46.39,46.22,46.39,72700.0,28.2957,28.3691,28.2651,28.3691,72700.0
2012-10-18 15:10:00,46.4,46.41,46.34,46.37,30600.0,28.3752,28.3813,28.3385,28.3569,30600.0
2012-10-18 15:15:00,46.37,46.37,46.32,46.33,25800.0,28.3569,28.3569,28.3263,28.3324,25800.0
2012-10-18 15:20:00,46.33,46.43,46.31,46.41,47000.0,28.3324,28.3936,28.3202,28.3813,47000.0
2012-10-18 15:25:00,46.41,46.43,46.36,46.4,31000.0,28.3813,28.3936,28.3508,28.3752,31000.0
2012-10-18 15:30:00,46.4,46.46,46.4,46.41,57200.0,28.3752,28.4119,28.3752,28.3813,57200.0
2012-10-18 15:35:00,46.42,46.46,46.4,46.44,72500.0,28.3874,28.4119,28.3752,28.3997,72500.0
2012-10-18 15:40:00,46.43,46.5,46.42,46.47,61500.0,28.3936,28.4364,28.3874,28.418,61500.0
2012-10-18 15:45:00,46.48,46.59,46.46,46.55,67900.0,28.4241,28.4914,28.4119,28.4669,67900.0
2012-10-18 15:50:00,46.54,46.6,46.53,46.59,126100.0,28.4608,28.4975,28.4547,28.4914,126100.0
2012-10-18 15:55:00,46.6,46.63,46.56,46.58,190800.0,28.4975,28.5159,28.4731,28.4853,190800.0
2012-10-19 09:30:00,46.58,46.58,46.2,46.39,240100.0,28.4853,28.4853,28.2529,28.3691,240100.0
2012-10-19 09:35:00,46.43,46.58,46.28,46.58,35800.0,28.3936,28.4853,28.3018,28.4853,35800.0
2012-10-19 09:40:00,46.58,46.64,46.4,46.45,50600.0,28.4853,28.522,28.3752,28.4058,50600.0
2012-10-19 09:45:00,46.45,46.54,46.33,46.36,30600.0,28.4058,28.4608,28.3324,28.3508,30600.0
2012-10-19 09:50:00,46.35,46.43,46.3,46.36,22200.0,28.3446,28.3936,28.3141,28.3508,22200.0
2012-10-19 09:55:00,46.36,46.47,46.35,46.35,15000.0,28.3508,28.418,28.3446,28.3446,15000.0
2012-10-19 10:00:00,46.35,46.41,46.33,46.37,16800.0,28.3446,28.3813,28.3324,28.3569,16800.0
2012-10-19 10:05:00,46.37,46.4,46.32,46.4,13200.0,28.3569,28.3752,28.3263,28.3752,13200.0
2012-10-19 10:10:00,46.39,46.44,46.32,46.34,14800.0,28.3691,28.3997,28.3263,28.3385,14800.0
2012-10-19 10:15:00,46.33,46.38,46.28,46.29,19100.0,28.3324,28.363,28.3018,28.3079,19100.0
2012-10-19 10:20:00,46.27,46.28,46.23,46.27,15800.0,28.2957,28.3018,28.2713,28.2957,15800.0
2012-10-19 10:25:00,46.26,46.28,46.21,46.24,30300.0,28.2896,28.3018,28.259,28.2774,30300.0
2012-10-19 10:30:00,46.23,46.24,46.14,46.16,20400.0,28.2713,28.2774,28.2162,28.2284,20400.0
2012-10-19 10:35:00,46.15,46.16,46.07,46.13,49500.0,28.2223,28.2284,28.1734,28.2101,49500.0
2012-10-19 10:40:00,46.14,46.14,46.08,46.1,25500.0,28.2162,28.2162,28.1795,28.1918,25500.0
2012-10-19 10:45:00,46.1,46.1,45.99,45.99,57100.0,28.1918,28.1918,28.1245,28.1245,57100.0
2012-10-19 10:50:00,46.0,46.01,45.92,45.92,34900.0,28.1306,28.1367,28.0817,28.0817,34900.0
2012-10-19 10:55:00,45.92,45.99,45.89,45.94,31800.0,28.0817,28.1245,28.0633,28.0939,31800.0
2012-10-19 11:00:00,45.92,46.0,45.89,46.0,24700.0,28.0817,28.1306,28.0633,28.1306,24700.0
2012-10-19 11:05:00,46.0,46.01,45.88,45.91,28300.0,28.1306,28.1367,28.0572,28.0756,28300.0
2012-10-19 11:10:00,45.91,45.92,45.82,45.85,22200.0,28.0756,28.0817,28.0205,28.0389,22200.0
2012-10-19 11:15:00,45.84,45.84,45.76,45.79,29500.0,28.0328,28.0328,27.9838,28.0022,29500.0
2012-10-19 11:20:00,45.78,45.81,45.76,45.78,13200.0,27.9961,28.0144,27.9838,27.9961,13200.0
2012-10-19 11:25:00,45.78,45.79,45.72,45.76,29500.0,27.9961,28.0022,27.9594,27.9838,29500.0
2012-10-19 11:30:00,45.76,45.88,45.74,45.88,29900.0,27.9838,28.0572,27.9716,28.0572,29900.0
2012-10-19 11:35:00,45.88,45.88,45.8,45.81,20800.0,28.0572,28.0572,28.0083,28.0144,20800.0
2012-10-19 11:40:00,45.81,45.84,45.8,45.82,15300.0,28.0144,28.0328,28.0083,28.0205,15300.0
2012-10-19 11:45:00,45.82,45.82,45.77,45.77,25300.0,28.0205,28.0205,27.9899,27.9899,25300.0
2012-10-19 11:50:00,45.76,45.77,45.66,45.73,27300.0,27.9838,27.9899,27.9227,27.9655,27300.0
2012-10-19 11:55:00,45.73,45.74,45.67,45.73,16100.0,27.9655,27.9716,27.9288,27.9655,16100.0
2012-10-19 12:00:00,45.72,45.76,45.7,45.76,18100.0,27.9594,27.9838,27.9471,27.9838,18100.0
2012-10-19 12:05:00,45.75,45.76,45.73,45.73,16600.0,27.9777,27.9838,27.9655,27.9655,16600.0
2012-10-19 12:10:00,45.73,45.76,45.7,45.7,27300.0,27.9655,27.9838,27.9471,27.9471,27300.0
2012-10-19 12:15:00,45.7,45.71,45.62,45.66,61800.0,27.9471,27.9533,27.8982,27.9227,61800.0
2012-10-19 12:20:00,45.67,45.77,45.66,45.73,24500.0,27.9288,27.9899,27.9227,27.9655,24500.0
2012-10-19 12:25:00,45.74,45.74,45.7,45.73,18900.0,27.9716,27.9716,27.9471,27.9655,18900.0
2012-10-19 12:30:00,45.72,45.79,45.7,45.79,24000.0,27.9594,28.0022,27.9471,28.0022,24000.0
2012-10-19 12:35:00,45.79,45.81,45.76,45.79,16100.0,28.0022,28.0144,27.9838,28.0022,16100.0
2012-10-19 12:40:00,45.79,45.79,45.75,45.78,9900.0,28.0022,28.0022,27.9777,27.9961,9900.0
2012-10-19 12:45:00,45.77,45.78,45.72,45.72,14000.0,27.9899,27.9961,27.9594,27.9594,14000.0
2012-10-19 12:50:00,45.71,45.73,45.7,45.71,16700.0,27.9533,27.9655,27.9471,27.9533,16700.0
2012-10-19 12:55:00,45.7,45.71,45.66,45.69,20100.0,27.9471,27.9533,27.9227,27.941,20100.0
2012-10-19 13:00:00,45.68,45.68,45.62,45.66,20000.0,27.9349,27.9349,27.8982,27.9227,20000.0
2012-10-19 13:05:00,45.66,45.73,45.66,45.73,9900.0,27.9227,27.9655,27.9227,27.9655,9900.0
2012-10-19 13:10:00,45.73,45.76,45.73,45.74,15900.0,27.9655,27.9838,27.9655,27.9716,15900.0
2012-10-19 13:15:00,45.74,45.79,45.73,45.76,17800.0,27.9716,28.0022,27.9655,27.9838,17800.0
2012-10-19 13:20:00,45.75,45.77,45.72,45.73,14700.0,27.9777,27.9899,27.9594,27.9655,14700.0
2012-10-19 13:25:00,45.73,45.75,45.7,45.7,9600.0,27.9655,27.9777,27.9471,27.9471,9600.0
2012-10-19 13:30:00,45.71,45.73,45.68,45.7,11200.0,27.9533,27.9655,27.9349,27.9471,11200.0
2012-10-19 13:35:00,45.71,45.71,45.66,45.67,13700.0,27.9533,27.9533,27.9227,27.9288,13700.0
2012-10-19 13:40:00,45.67,45.68,45.61,45.66,12300.0,27.9288,27.9349,27.8921,27.9227,12300.0
2012-10-19 13:45:00,45.66,45.66,45.55,45.57,17900.0,27.9227,27.9227,27.8554,27.8676,17900.0
2012-10-19 13:50:00,45.56,45.63,45.56,45.6,14400.0,27.8615,27.9043,27.8615,27.886,14400.0
2012-10-19 13:55:00,45.6,45.6,45.55,45.58,22700.0,27.886,27.886,27.8554,27.8738,22700.0
2012-10-19 14:00:00,45.57,45.68,45.57,45.68,13500.0,27.8676,27.9349,27.8676,27.9349,13500.0
2012-10-19 14:05:00,45.67,45.67,45.64,45.66,9200.0,27.9288,27.9288,27.9104,27.9227,9200.0
2012-10-19 14:10:00,45.65,45.66,45.63,45.64,8600.0,27.9166,27.9227,27.9043,27.9104,8600.0
2012-10-19 14:15:00,45.64,45.65,45.61,45.62,17500.0,27.9104,27.9166,27.8921,27.8982,17500.0
2012-10-19 14:20:00,45.62,45.62,45.56,45.59,17500.0,27.8982,27.8982,27.8615,27.8799,17500.0
2012-10-19 14:25:00,45.6,45.6,45.5,45.55,25900.0,27.886,27.886,27.8248,27.8554,25900.0
2012-10-19 14:30:00,45.54,45.57,45.52,45.57,15000.0,27.8493,27.8676,27.8371,27.8676,15000.0
2012-10-19 14:35:00,45.56,45.56,45.5,45.53,17800.0,27.8615,27.8615,27.8248,27.8432,17800.0
2012-10-19 14:40:00,45.52,45.58,45.47,45.58,19800.0,27.8371,27.8738,27.8065,27.8738,19800.0
2012-10-19 14:45:00,45.58,45.59,45.5,45.55,15100.0,27.8738,27.8799,27.8248,27.8554,15100.0
2012-10-19 14:50:00,45.53,45.53,45.46,45.5,20500.0,27.8432,27.8432,27.8004,27.8248,20500.0
2012-10-19 14:55:00,45.49,45.55,45.47,45.55,34300.0,27.8187,27.8554,27.8065,27.8554,34300.0
2012-10-19 15:00:00,45.55,45.55,45.46,45.5,16600.0,27.8554,27.8554,27.8004,27.8248,16600.0
2012-10-19 15:05:00,45.51,45.53,45.49,45.51,19900.0,27.8309,27.8432,27.8187,27.8309,19900.0
2012-10-19 15:10:00,45.51,45.52,45.47,45.47,16500.0,27.8309,27.8371,27.8065,27.8065,16500.0
2012-10-19 15:15:00,45.47,45.47,45.42,45.46,44500.0,27.8065,27.8065,27.7759,27.8004,44500.0
2012-10-19 15:20:00,45.46,45.55,45.46,45.51,19000.0,27.8004,27.8554,27.8004,27.8309,19000.0
2012-10-19 15:25:00,45.52,45.6,45.51,45.51,24000.0,27.8371,27.886,27.8309,27.8309,24000.0
2012-10-19 15:30:00,45.52,45.56,45.51,45.56,27700.0,27.8371,27.8615,27.8309,27.8615,27700.0
2012-10-19 15:35:00,45.57,45.61,45.56,45.58,26300.0,27.8676,27.8921,27.8615,27.8738,26300.0
2012-10-19 15:40:00,45.57,45.58,45.54,45.58,30400.0,27.8676,27.8738,27.8493,27.8738,30400.0
2012-10-19 15:45:00,45.58,45.61,45.57,45.6,29900.0,27.8738,27.8921,27.8676,27.886,29900.0
2012-10-19 15:50:00,45.6,45.66,45.58,45.66,90900.0,27.886,27.9227,27.8738,27.9227,90900.0
2012-10-19 15:55:00,45.66,45.66,45.56,45.59,107700.0,27.9227,27.9227,27.8615,27.8799,107700.0
2012-10-22 09:30:00,45.77,46.08,45.72,46.02,34100.0,27.9899,28.1795,27.9594,28.1428,34100.0
2012-10-22 09:35:00,46.06,46.23,45.91,45.95,20100.0,28.1673,28.2713,28.0756,28.1,20100.0
2012-10-22 09:40:00,45.94,46.06,45.88,45.94,18200.0,28.0939,28.1673,28.0572,28.0939,18200.0
2012-10-22 09:45:00,45.9,45.91,45.83,45.89,12200.0,28.0694,28.0756,28.0266,28.0633,12200.0
2012-10-22 09:50:00,45.88,45.92,45.78,45.85,11400.0,28.0572,28.0817,27.9961,28.0389,11400.0
2012-10-22 09:55:00,45.88,46.33,45.76,46.27,84900.0,28.0572,28.3324,27.9838,28.2957,84900.0
2012-10-22 10:00:00,46.21,46.4,46.19,46.33,40200.0,28.259,28.3752,28.2468,28.3324,40200.0
2012-10-22 10:05:00,46.33,46.34,46.26,46.29,19900.0,28.3324,28.3385,28.2896,28.3079,19900.0
2012-10-22 10:10:00,46.31,46.38,46.25,46.31,15500.0,28.3202,28.363,28.2835,28.3202,15500.0
2012-10-22 10:15:00,46.26,46.31,46.26,46.29,9500.0,28.2896,28.3202,28.2896,28.3079,9500.0
2012-10-22 10:20:00,46.29,46.4,46.25,46.37,81200.0,28.3079,28.3752,28.2835,28.3569,81200.0
2012-10-22 10:25:00,46.36,46.52,46.36,46.52,61800.0,28.3508,28.4486,28.3508,28.4486,61800.0
2012-10-22 10:30:00,46.53,46.62,46.52,46.57,28800.0,28.4547,28.5098,28.4486,28.4792,28800.0
2012-10-22 10:35:00,46.56,46.65,46.52,46.52,23300.0,28.4731,28.5281,28.4486,28.4486,23300.0
2012-10-22 10:40:00,46.52,46.54,46.48,46.49,23600.0,28.4486,28.4608,28.4241,28.4303,23600.0
2012-10-22 10:45:00,46.5,46.52,46.48,46.49,21000.0,28.4364,28.4486,28.4241,28.4303,21000.0
2012-10-22 10:50:00,46.5,46.54,46.48,46.48,13100.0,28.4364,28.4608,28.4241,28.4241,13100.0
2012-10-22 10:55:00,46.49,46.51,46.4,46.44,15200.0,28.4303,28.4425,28.3752,28.3997,15200.0
2012-10-22 11:00:00,46.42,46.49,46.37,46.48,13300.0,28.3874,28.4303,28.3569,28.4241,13300.0
2012-10-22 11:05:00,46.48,46.5,46.44,46.49,7200.0,28.4241,28.4364,28.3997,28.4303,7200.0
2012-10-22 11:10:00,46.49,46.49,46.39,46.4,13700.0,28.4303,28.4303,28.3691,28.3752,13700.0
2012-10-22 11:15:00,46.4,46.44,46.34,46.34,16400.0,28.3752,28.3997,28.3385,28.3385,16400.0
2012-10-22 11:20:00,46.35,46.39,46.32,46.39,17400.0,28.3446,28.3691,28.3263,28.3691,17400.0
2012-10-22 11:25:00,46.39,46.46,46.35,46.46,24700.0,28.3691,28.4119,28.3446,28.4119,24700.0
2012-10-22 11:30:00,46.46,46.46,46.41,46.41,13600.0,28.4119,28.4119,28.3813,28.3813,13600.0
2012-10-22 11:35:00,46.42,46.48,46.42,46.46,15700.0,28.3874,28.4241,28.3874,28.4119,15700.0
2012-10-22 11:40:00,46.47,46.62,46.47,46.62,31600.0,28.418,28.5098,28.418,28.5098,31600.0
2012-10-22 11:45:00,46.62,46.63,46.6,46.62,17300.0,28.5098,28.5159,28.4975,28.5098,17300.0
2012-10-22 11:50:00,46.62,46.63,46.59,46.61,19600.0,28.5098,28.5159,28.4914,28.5036,19600.0
2012-10-22 11:55:00,46.6,46.61,46.54,46.54,13500.0,28.4975,28.5036,28.4608,28.4608,13500.0
2012-10-22 12:00:00,46.54,46.54,46.45,46.5,20200.0,28.4608,28.4608,28.4058,28.4364,20200.0
2012-10-22 12:05:00,46.49,46.59,46.47,46.59,14300.0,28.4303,28.4914,28.418,28.4914,14300.0
2012-10-22 12:10:00,46.59,46.59,46.52,46.54,9800.0,28.4914,28.4914,28.4486,28.4608,9800.0
2012-10-22 12:15:00,46.54,46.57,46.51,46.54,13300.0,28.4608,28.4792,28.4425,28.4608,13300.0
2012-10-22 12:20:00,46.54,46.57,46.52,46.57,12800.0,28.4608,28.4792,28.4486,28.4792,12800.0
2012-10-22 12:25:00,46.57,46.57,46.48,46.49,7200.0,28.4792,28.4792,28.4241,28.4303,7200.0
2012-10-22 12:30:00,46.49,46.52,46.48,46.5,12800.0,28.4303,28.4486,28.4241,28.4364,12800.0
2012-10-22 12:35:00,46.5,46.5,46.42,46.47,7500.0,28.4364,28.4364,28.3874,28.418,7500.0
2012-10-22 12:40:00,46.46,46.5,46.45,46.45,8500.0,28.4119,28.4364,28.4058,28.4058,8500.0
2012-10-22 12:45:00,46.46,46.55,46.46,46.5,14400.0,28.4119,28.4669,28.4119,28.4364,14400.0
2012-10-22 12:50:00,46.5,46.52,46.49,46.51,8400.0,28.4364,28.4486,28.4303,28.4425,8400.0
2012-10-22 12:55:00,46.51,46.51,46.47,46.48,4500.0,28.4425,28.4425,28.418,28.4241,4500.0
2012-10-22 13:00:00,46.48,46.51,46.45,46.48,10200.0,28.4241,28.4425,28.4058,28.4241,10200.0
2012-10-22 13:05:00,46.48,46.48,46.42,46.48,10600.0,28.4241,28.4241,28.3874,28.4241,10600.0
2012-10-22 13:10:00,46.49,46.49,46.38,46.46,14800.0,28.4303,28.4303,28.363,28.4119,14800.0
2012-10-22 13:15:00,46.47,46.5,46.42,46.43,10600.0,28.418,28.4364,28.3874,28.3936,10600.0
2012-10-22 13:20:00,46.42,46.42,46.34,46.41,14700.0,28.3874,28.3874,28.3385,28.3813,14700.0
2012-10-22 13:25:00,46.42,46.46,46.36,46.38,13000.0,28.3874,28.4119,28.3508,28.363,13000.0
2012-10-22 13:30:00,46.38,46.45,46.34,46.42,23000.0,28.363,28.4058,28.3385,28.3874,23000.0
2012-10-22 13:35:00,46.42,46.44,46.38,46.42,13600.0,28.3874,28.3997,28.363,28.3874,13600.0
2012-10-22 13:40:00,46.42,46.42,46.36,46.39,6700.0,28.3874,28.3874,28.3508,28.3691,6700.0
2012-10-22 13:45:00,46.39,46.47,46.39,46.47,14300.0,28.3691,28.418,28.3691,28.418,14300.0
2012-10-22 13:50:00,46.47,46.5,46.44,46.5,15700.0,28.418,28.4364,28.3997,28.4364,15700.0
2012-10-22 13:55:00,46.5,46.52,46.46,46.51,19500.0,28.4364,28.4486,28.4119,28.4425,19500.0
2012-10-22 14:00:00,46.5,46.55,46.5,46.51,16400.0,28.4364,28.4669,28.4364,28.4425,16400.0
2012-10-22 14:05:00,46.5,46.55,46.5,46.53,16700.0,28.4364,28.4669,28.4364,28.4547,16700.0
2012-10-22 14:10:00,46.53,46.55,46.49,46.55,14800.0,28.4547,28.4669,28.4303,28.4669,14800.0
2012-10-22 14:15:00,46.55,46.73,46.55,46.7,43300.0,28.4669,28.577,28.4669,28.5587,43300.0
2012-10-22 14:20:00,46.69,46.72,46.68,46.69,31000.0,28.5526,28.5709,28.5464,28.5526,31000.0
2012-10-22 14:25:00,46.68,46.73,46.68,46.73,43000.0,28.5464,28.577,28.5464,28.577,43000.0
2012-10-22 14:30:00,46.73,46.81,46.72,46.78,37100.0,28.577,28.6259,28.5709,28.6076,37100.0
2012-10-22 14:35:00,46.77,46.78,46.68,46.7,37300.0,28.6015,28.6076,28.5464,28.5587,37300.0
2012-10-22 14:40:00,46.71,46.77,46.69,46.69,22500.0,28.5648,28.6015,28.5526,28.5526,22500.0
2012-10-22 14:45:00,46.68,46.78,46.65,46.77,49500.0,28.5464,28.6076,28.5281,28.6015,49500.0
2012-10-22 14:50:00,46.77,46.79,46.73,46.76,26000.0,28.6015,28.6137,28.577,28.5954,26000.0
2012-10-22 14:55:00,46.77,46.78,46.76,46.77,19700.0,28.6015,28.6076,28.5954,28.6015,19700.0
2012-10-22 15:00:00,46.77,46.79,46.66,46.7,51500.0,28.6015,28.6137,28.5342,28.5587,51500.0
2012-10-22 15:05:00,46.7,46.81,46.7,46.81,77500.0,28.5587,28.6259,28.5587,28.6259,77500.0
2012-10-22 15:10:00,46.8,46.9,46.8,46.83,63200.0,28.6198,28.681,28.6198,28.6382,63200.0
2012-10-22 15:15:00,46.84,46.86,46.78,46.79,32700.0,28.6443,28.6565,28.6076,28.6137,32700.0
2012-10-22 15:20:00,46.79,46.83,46.77,46.81,39500.0,28.6137,28.6382,28.6015,28.6259,39500.0
2012-10-22 15:25:00,46.81,46.89,46.8,46.89,34000.0,28.6259,28.6749,28.6198,28.6749,34000.0
2012-10-22 15:30:00,46.89,46.89,46.8,46.82,44300.0,28.6749,28.6749,28.6198,28.6321,44300.0
2012-10-22 15:35:00,46.81,46.86,46.81,46.86,37200.0,28.6259,28.6565,28.6259,28.6565,37200.0
2012-10-22 15:40:00,46.86,46.86,46.78,46.83,64200.0,28.6565,28.6565,28.6076,28.6382,64200.0
2012-10-22 15:45:00,46.83,46.85,46.81,46.84,55300.0,28.6382,28.6504,28.6259,28.6443,55300.0
2012-10-22 15:50:00,46.83,46.91,46.83,46.89,116000.0,28.6382,28.6871,28.6382,28.6749,116000.0
2012-10-22 15:55:00,46.9,47.01,46.9,46.95,130500.0,28.681,28.7482,28.681,28.7116,130500.0
2012-10-23 09:30:00,46.28,46.28,46.07,46.21,30900.0,28.3018,28.3018,28.1734,28.259,30900.0
2012-10-23 09:35:00,46.26,46.39,46.23,46.31,40600.0,28.2896,28.3691,28.2713,28.3202,40600.0
2012-10-23 09:40:00,46.32,46.51,46.31,46.35,36400.0,28.3263,28.4425,28.3202,28.3446,36400.0
2012-10-23 09:45:00,46.34,46.34,46.18,46.29,36200.0,28.3385,28.3385,28.2407,28.3079,36200.0
2012-10-23 09:50:00,46.27,46.36,46.25,46.34,25300.0,28.2957,28.3508,28.2835,28.3385,25300.0
2012-10-23 09:55:00,46.34,46.37,46.21,46.27,22900.0,28.3385,28.3569,28.259,28.2957,22900.0
2012-10-23 10:00:00,46.24,46.47,46.22,46.4,39300.0,28.2774,28.418,28.2651,28.3752,39300.0
2012-10-23 10:05:00,46.37,46.41,46.3,46.32,25700.0,28.3569,28.3813,28.3141,28.3263,25700.0
2012-10-23 10:10:00,46.31,46.36,46.23,46.34,20800.0,28.3202,28.3508,28.2713,28.3385,20800.0
2012-10-23 10:15:00,46.33,46.33,46.18,46.25,17700.0,28.3324,28.3324,28.2407,28.2835,17700.0
2012-10-23 10:20:00,46.25,46.28,46.22,46.23,23700.0,28.2835,28.3018,28.2651,28.2713,23700.0
2012-10-23 10:25:00,46.2,46.22,46.15,46.16,26100.0,28.2529,28.2651,28.2223,28.2284,26100.0
2012-10-23 10:30:00,46.15,46.17,45.97,46.05,46000.0,28.2223,28.2346,28.1123,28.1612,46000.0
2012-10-23 10:35:00,46.06,46.06,45.9,45.98,54300.0,28.1673,28.1673,28.0694,28.1184,54300.0
2012-10-23 10:40:00,45.97,46.0,45.91,45.92,24000.0,28.1123,28.1306,28.0756,28.0817,24000.0
2012-10-23 10:45:00,45.91,45.94,45.81,45.9,34500.0,28.0756,28.0939,28.0144,28.0694,34500.0
2012-10-23 10:50:00,45.9,45.94,45.84,45.87,16500.0,28.0694,28.0939,28.0328,28.0511,16500.0
2012-10-23 10:55:00,45.87,46.01,45.87,45.99,20900.0,28.0511,28.1367,28.0511,28.1245,20900.0
2012-10-23 11:00:00,46.0,46.11,46.0,46.09,30400.0,28.1306,28.1979,28.1306,28.1856,30400.0
2012-10-23 11:05:00,46.09,46.22,46.09,46.2,33300.0,28.1856,28.2651,28.1856,28.2529,33300.0
2012-10-23 11:10:00,46.23,46.26,46.18,46.23,24900.0,28.2713,28.2896,28.2407,28.2713,24900.0
2012-10-23 11:15:00,46.22,46.23,46.17,46.18,100900.0,28.2651,28.2713,28.2346,28.2407,100900.0
2012-10-23 11:20:00,46.19,46.22,46.14,46.16,19800.0,28.2468,28.2651,28.2162,28.2284,19800.0
2012-10-23 11:25:00,46.15,46.19,46.14,46.14,11700.0,28.2223,28.2468,28.2162,28.2162,11700.0
2012-10-23 11:30:00,46.13,46.16,46.02,46.07,40700.0,28.2101,28.2284,28.1428,28.1734,40700.0
2012-10-23 11:35:00,46.07,46.07,45.97,46.0,27300.0,28.1734,28.1734,28.1123,28.1306,27300.0
2012-10-23 11:40:00,46.01,46.02,45.94,45.97,27500.0,28.1367,28.1428,28.0939,28.1123,27500.0
2012-10-23 11:45:00,45.98,46.08,45.96,46.06,18400.0,28.1184,28.1795,28.1061,28.1673,18400.0
2012-10-23 11:50:00,46.04,46.06,46.02,46.04,11300.0,28.1551,28.1673,28.1428,28.1551,11300.0
2012-10-23 11:55:00,46.03,46.12,46.0,46.12,13100.0,28.1489,28.204,28.1306,28.204,13100.0
2012-10-23 12:00:00,46.12,46.13,46.06,46.08,15700.0,28.204,28.2101,28.1673,28.1795,15700.0
2012-10-23 12:05:00,46.09,46.17,46.09,46.13,7600.0,28.1856,28.2346,28.1856,28.2101,7600.0
2012-10-23 12:10:00,46.13,46.22,46.1,46.22,16900.0,28.2101,28.2651,28.1918,28.2651,16900.0
2012-10-23 12:15:00,46.21,46.21,46.16,46.19,5900.0,28.259,28.259,28.2284,28.2468,5900.0
2012-10-23 12:20:00,46.18,46.28,46.14,46.28,20100.0,28.2407,28.3018,28.2162,28.3018,20100.0
2012-10-23 12:25:00,46.26,46.35,46.23,46.34,10500.0,28.2896,28.3446,28.2713,28.3385,10500.0
2012-10-23 12:30:00,46.31,46.4,46.31,46.4,7100.0,28.3202,28.3752,28.3202,28.3752,7100.0
2012-10-23 12:35:00,46.4,46.6,46.39,46.58,51600.0,28.3752,28.4975,28.3691,28.4853,51600.0
2012-10-23 12:40:00,46.58,46.77,46.57,46.75,54500.0,28.4853,28.6015,28.4792,28.5892,54500.0
2012-10-23 12:45:00,46.75,46.78,46.72,46.75,17000.0,28.5892,28.6076,28.5709,28.5892,17000.0
2012-10-23 12:50:00,46.75,46.82,46.73,46.79,33200.0,28.5892,28.6321,28.577,28.6137,33200.0
2012-10-23 12:55:00,46.77,46.82,46.77,46.8,23300.0,28.6015,28.6321,28.6015,28.6198,23300.0
2012-10-23 13:00:00,46.8,46.88,46.77,46.87,18900.0,28.6198,28.6687,28.6015,28.6626,18900.0
2012-10-23 13:05:00,46.83,46.83,46.77,46.79,29900.0,28.6382,28.6382,28.6015,28.6137,29900.0
2012-10-23 13:10:00,46.8,46.82,46.75,46.8,16900.0,28.6198,28.6321,28.5892,28.6198,16900.0
2012-10-23 13:15:00,46.79,46.84,46.72,46.72,20600.0,28.6137,28.6443,28.5709,28.5709,20600.0
2012-10-23 13:20:00,46.73,46.77,46.63,46.68,35700.0,28.577,28.6015,28.5159,28.5464,35700.0
2012-10-23 13:25:00,46.7,46.7,46.62,46.63,25100.0,28.5587,28.5587,28.5098,28.5159,25100.0
2012-10-23 13:30:00,46.63,46.66,46.58,46.64,34400.0,28.5159,28.5342,28.4853,28.522,34400.0
2012-10-23 13:35:00,46.63,46.65,46.59,46.61,13600.0,28.5159,28.5281,28.4914,28.5036,13600.0
2012-10-23 13:40:00,46.6,46.61,46.57,46.59,11700.0,28.4975,28.5036,28.4792,28.4914,11700.0
2012-10-23 13:45:00,46.59,46.59,46.53,46.57,10800.0,28.4914,28.4914,28.4547,28.4792,10800.0
2012-10-23 13:50:00,46.58,46.61,46.55,46.6,15400.0,28.4853,28.5036,28.4669,28.4975,15400.0
2012-10-23 13:55:00,46.6,46.62,46.52,46.61,20200.0,28.4975,28.5098,28.4486,28.5036,20200.0
2012-10-23 14:00:00,46.61,46.64,46.59,46.62,15700.0,28.5036,28.522,28.4914,28.5098,15700.0
2012-10-23 14:05:00,46.62,46.62,46.52,46.57,32700.0,28.5098,28.5098,28.4486,28.4792,32700.0
2012-10-23 14:10:00,46.55,46.58,46.4,46.41,37600.0,28.4669,28.4853,28.3752,28.3813,37600.0
2012-10-23 14:15:00,46.41,46.51,46.37,46.49,32700.0,28.3813,28.4425,28.3569,28.4303,32700.0
2012-10-23 14:20:00,46.49,46.56,46.46,46.56,23500.0,28.4303,28.4731,28.4119,28.4731,23500.0
2012-10-23 14:25:00,46.56,46.64,46.53,46.54,33400.0,28.4731,28.522,28.4547,28.4608,33400.0
2012-10-23 14:30:00,46.53,46.62,46.51,46.62,23600.0,28.4547,28.5098,28.4425,28.5098,23600.0
2012-10-23 14:35:00,46.63,46.68,46.61,46.65,27800.0,28.5159,28.5464,28.5036,28.5281,27800.0
2012-10-23 14:40:00,46.64,46.69,46.61,46.68,26400.0,28.522,28.5526,28.5036,28.5464,26400.0
2012-10-23 14:45:00,46.66,46.72,46.64,46.69,61800.0,28.5342,28.5709,28.522,28.5526,61800.0
2012-10-23 14:50:00,46.69,46.76,46.63,46.72,77400.0,28.5526,28.5954,28.5159,28.5709,77400.0
2012-10-23 14:55:00,46.71,46.71,46.63,46.64,24900.0,28.5648,28.5648,28.5159,28.522,24900.0
2012-10-23 15:00:00,46.65,46.77,46.64,46.71,31400.0,28.5281,28.6015,28.522,28.5648,31400.0
2012-10-23 15:05:00,46.71,46.77,46.69,46.77,34400.0,28.5648,28.6015,28.5526,28.6015,34400.0
2012-10-23 15:10:00,46.76,46.83,46.73,46.75,44900.0,28.5954,28.6382,28.577,28.5892,44900.0
2012-10-23 15:15:00,46.75,46.8,46.72,46.77,38200.0,28.5892,28.6198,28.5709,28.6015,38200.0
2012-10-23 15:20:00,46.77,46.81,46.72,46.74,41600.0,28.6015,28.6259,28.5709,28.5831,41600.0
2012-10-23 15:25:00,46.74,46.75,46.64,46.64,36200.0,28.5831,28.5892,28.522,28.522,36200.0
2012-10-23 15:30:00,46.64,46.68,46.57,46.6,48000.0,28.522,28.5464,28.4792,28.4975,48000.0
2012-10-23 15:35:00,46.61,46.61,46.53,46.53,59400.0,28.5036,28.5036,28.4547,28.4547,59400.0
2012-10-23 15:40:00,46.52,46.54,46.44,46.47,121300.0,28.4486,28.4608,28.3997,28.418,121300.0
2012-10-23 15:45:00,46.46,46.62,46.45,46.55,87100.0,28.4119,28.5098,28.4058,28.4669,87100.0
2012-10-23 15:50:00,46.55,46.68,46.51,46.66,112900.0,28.4669,28.5464,28.4425,28.5342,112900.0
2012-10-23 15:55:00,46.67,46.68,46.61,46.61,177600.0,28.5403,28.5464,28.5036,28.5036,177600.0
2012-10-24 09:30:00,46.75,46.96,46.75,46.95,30600.0,28.5892,28.7177,28.5892,28.7116,30600.0
2012-10-24 09:35:00,46.96,47.0,46.82,46.88,18300.0,28.7177,28.7421,28.6321,28.6687,18300.0
2012-10-24 09:40:00,46.87,46.87,46.73,46.77,17300.0,28.6626,28.6626,28.577,28.6015,17300.0
2012-10-24 09:45:00,46.78,46.89,46.76,46.86,39000.0,28.6076,28.6749,28.5954,28.6565,39000.0
2012-10-24 09:50:00,46.84,46.84,46.71,46.71,25800.0,28.6443,28.6443,28.5648,28.5648,25800.0
2012-10-24 09:55:00,46.72,46.79,46.68,46.74,27100.0,28.5709,28.6137,28.5464,28.5831,27100.0
2012-10-24 10:00:00,46.74,46.84,46.58,46.64,48200.0,28.5831,28.6443,28.4853,28.522,48200.0
2012-10-24 10:05:00,46.66,46.77,46.64,46.75,53100.0,28.5342,28.6015,28.522,28.5892,53100.0
2012-10-24 10:10:00,46.75,46.84,46.72,46.79,33700.0,28.5892,28.6443,28.5709,28.6137,33700.0
2012-10-24 10:15:00,46.79,46.92,46.78,46.8,24000.0,28.6137,28.6932,28.6076,28.6198,24000.0
2012-10-24 10:20:00,46.78,46.98,46.78,46.96,37600.0,28.6076,28.7299,28.6076,28.7177,37600.0
2012-10-24 10:25:00,46.96,47.09,46.96,46.99,27400.0,28.7177,28.7972,28.7177,28.736,27400.0
2012-10-24 10:30:00,46.97,47.14,46.93,47.07,45500.0,28.7238,28.8277,28.6993,28.7849,45500.0
2012-10-24 10:35:00,47.07,47.11,46.97,47.09,30000.0,28.7849,28.8094,28.7238,28.7972,30000.0
2012-10-24 10:40:00,47.07,47.17,47.0,47.1,29300.0,28.7849,28.8461,28.7421,28.8033,29300.0
2012-10-24 10:45:00,47.12,47.16,47.08,47.15,29100.0,28.8155,28.84,28.7911,28.8339,29100.0
2012-10-24 10:50:00,47.14,47.2,47.13,47.17,148100.0,28.8277,28.8644,28.8216,28.8461,148100.0
2012-10-24 10:55:00,47.18,47.25,47.18,47.24,138300.0,28.8522,28.895,28.8522,28.8889,138300.0
2012-10-24 11:00:00,47.24,47.34,47.19,47.29,53600.0,28.8889,28.9501,28.8583,28.9195,53600.0
2012-10-24 11:05:00,47.26,47.31,47.15,47.18,62700.0,28.9011,28.9317,28.8339,28.8522,62700.0
2012-10-24 11:10:00,47.17,47.17,47.03,47.05,33700.0,28.8461,28.8461,28.7605,28.7727,33700.0
2012-10-24 11:15:00,47.06,47.13,47.06,47.06,15000.0,28.7788,28.8216,28.7788,28.7788,15000.0
2012-10-24 11:20:00,47.05,47.14,47.04,47.13,19900.0,28.7727,28.8277,28.7666,28.8216,19900.0
2012-10-24 11:25:00,47.13,47.18,47.1,47.13,13500.0,28.8216,28.8522,28.8033,28.8216,13500.0
2012-10-24 11:30:00,47.14,47.15,47.09,47.1,11500.0,28.8277,28.8339,28.7972,28.8033,11500.0
2012-10-24 11:35:00,47.09,47.12,47.08,47.12,8500.0,28.7972,28.8155,28.7911,28.8155,8500.0
2012-10-24 11:40:00,47.11,47.15,47.1,47.15,9400.0,28.8094,28.8339,28.8033,28.8339,9400.0
2012-10-24 11:45:00,47.13,47.15,47.06,47.14,19400.0,28.8216,28.8339,28.7788,28.8277,19400.0
2012-10-24 11:50:00,47.14,47.14,47.09,47.1,15600.0,28.8277,28.8277,28.7972,28.8033,15600.0
2012-10-24 11:55:00,47.11,47.12,47.07,47.09,9500.0,28.8094,28.8155,28.7849,28.7972,9500.0
2012-10-24 12:00:00,47.09,47.1,47.05,47.06,22000.0,28.7972,28.8033,28.7727,28.7788,22000.0
2012-10-24 12:05:00,47.07,47.13,47.07,47.12,13400.0,28.7849,28.8216,28.7849,28.8155,13400.0
2012-10-24 12:10:00,47.13,47.21,47.09,47.19,14200.0,28.8216,28.8706,28.7972,28.8583,14200.0
2012-10-24 12:15:00,47.2,47.21,47.11,47.12,6800.0,28.8644,28.8706,28.8094,28.8155,6800.0
2012-10-24 12:20:00,47.14,47.15,47.09,47.1,6700.0,28.8277,28.8339,28.7972,28.8033,6700.0
2012-10-24 12:25:00,47.1,47.13,47.08,47.13,9200.0,28.8033,28.8216,28.7911,28.8216,9200.0
2012-10-24 12:30:00,47.13,47.16,47.12,47.16,7400.0,28.8216,28.84,28.8155,28.84,7400.0
2012-10-24 12:35:00,47.16,47.16,47.11,47.11,9200.0,28.84,28.84,28.8094,28.8094,9200.0
2012-10-24 12:40:00,47.11,47.21,47.09,47.2,12700.0,28.8094,28.8706,28.7972,28.8644,12700.0
2012-10-24 12:45:00,47.2,47.24,47.17,47.2,12200.0,28.8644,28.8889,28.8461,28.8644,12200.0
2012-10-24 12:50:00,47.2,47.25,47.2,47.25,14900.0,28.8644,28.895,28.8644,28.895,14900.0
2012-10-24 12:55:00,47.25,47.26,47.22,47.25,8000.0,28.895,28.9011,28.8767,28.895,8000.0
2012-10-24 13:00:00,47.25,47.28,47.23,47.23,10400.0,28.895,28.9134,28.8828,28.8828,10400.0
2012-10-24 13:05:00,47.21,47.21,47.14,47.15,6500.0,28.8706,28.8706,28.8277,28.8339,6500.0
2012-10-24 13:10:00,47.14,47.14,47.08,47.08,6900.0,28.8277,28.8277,28.7911,28.7911,6900.0
2012-10-24 13:15:00,47.07,47.16,47.07,47.13,8400.0,28.7849,28.84,28.7849,28.8216,8400.0
2012-10-24 13:20:00,47.13,47.21,47.13,47.2,9000.0,28.8216,28.8706,28.8216,28.8644,9000.0
2012-10-24 13:25:00,47.2,47.28,47.18,47.27,21500.0,28.8644,28.9134,28.8522,28.9072,21500.0
2012-10-24 13:30:00,47.25,47.26,47.23,47.25,14800.0,28.895,28.9011,28.8828,28.895,14800.0
2012-10-24 13:35:00,47.24,47.26,47.24,47.25,3300.0,28.8889,28.9011,28.8889,28.895,3300.0
2012-10-24 13:40:00,47.25,47.29,47.21,47.23,14500.0,28.895,28.9195,28.8706,28.8828,14500.0
2012-10-24 13:45:00,47.24,47.3,47.24,47.28,9400.0,28.8889,28.9256,28.8889,28.9134,9400.0
2012-10-24 13:50:00,47.28,47.31,47.25,47.3,14300.0,28.9134,28.9317,28.895,28.9256,14300.0
2012-10-24 13:55:00,47.3,47.31,47.27,47.28,7600.0,28.9256,28.9317,28.9072,28.9134,7600.0
2012-10-24 14:00:00,47.27,47.29,47.25,47.27,13000.0,28.9072,28.9195,28.895,28.9072,13000.0
2012-10-24 14:05:00,47.26,47.26,47.24,47.25,3500.0,28.9011,28.9011,28.8889,28.895,3500.0
2012-10-24 14:10:00,47.24,47.28,47.24,47.24,14900.0,28.8889,28.9134,28.8889,28.8889,14900.0
2012-10-24 14:15:00,47.24,47.26,47.1,47.2,40500.0,28.8889,28.9011,28.8033,28.8644,40500.0
2012-10-24 14:20:00,47.2,47.24,47.12,47.15,22700.0,28.8644,28.8889,28.8155,28.8339,22700.0
2012-10-24 14:25:00,47.16,47.3,47.15,47.25,39600.0,28.84,28.9256,28.8339,28.895,39600.0
2012-10-24 14:30:00,47.25,47.26,47.18,47.19,18600.0,28.895,28.9011,28.8522,28.8583,18600.0
2012-10-24 14:35:00,47.19,47.26,47.17,47.25,28100.0,28.8583,28.9011,28.8461,28.895,28100.0
2012-10-24 14:40:00,47.26,47.27,47.22,47.25,21400.0,28.9011,28.9072,28.8767,28.895,21400.0
2012-10-24 14:45:00,47.25,47.27,47.22,47.26,25600.0,28.895,28.9072,28.8767,28.9011,25600.0
2012-10-24 14:50:00,47.26,47.29,47.2,47.2,41400.0,28.9011,28.9195,28.8644,28.8644,41400.0
2012-10-24 14:55:00,47.2,47.21,47.14,47.14,21900.0,28.8644,28.8706,28.8277,28.8277,21900.0
2012-10-24 15:00:00,47.13,47.21,47.11,47.13,68100.0,28.8216,28.8706,28.8094,28.8216,68100.0
2012-10-24 15:05:00,47.14,47.14,47.06,47.08,26900.0,28.8277,28.8277,28.7788,28.7911,26900.0
2012-10-24 15:10:00,47.08,47.13,47.04,47.13,63500.0,28.7911,28.8216,28.7666,28.8216,63500.0
2012-10-24 15:15:00,47.12,47.17,47.11,47.16,84300.0,28.8155,28.8461,28.8094,28.84,84300.0
2012-10-24 15:20:00,47.15,47.18,47.11,47.17,40000.0,28.8339,28.8522,28.8094,28.8461,40000.0
2012-10-24 15:25:00,47.16,47.21,47.12,47.2,32600.0,28.84,28.8706,28.8155,28.8644,32600.0
2012-10-24 15:30:00,47.2,47.26,47.15,47.15,55400.0,28.8644,28.9011,28.8339,28.8339,55400.0
2012-10-24 15:35:00,47.16,47.2,47.1,47.11,36400.0,28.84,28.8644,28.8033,28.8094,36400.0
2012-10-24 15:40:00,47.1,47.12,47.08,47.11,55300.0,28.8033,28.8155,28.7911,28.8094,55300.0
2012-10-24 15:45:00,47.1,47.13,47.06,47.1,53300.0,28.8033,28.8216,28.7788,28.8033,53300.0
2012-10-24 15:50:00,47.09,47.1,47.01,47.05,172000.0,28.7972,28.8033,28.7482,28.7727,172000.0
2012-10-24 15:55:00,47.05,47.16,47.05,47.13,133900.0,28.7727,28.84,28.7727,28.8216,133900.0
2012-10-25 09:30:00,47.29,47.48,47.03,47.21,229500.0,28.9195,29.0357,28.7605,28.8706,229500.0
2012-10-25 09:35:00,47.18,47.25,46.93,46.93,190100.0,28.8522,28.895,28.6993,28.6993,190100.0
2012-10-25 09:40:00,46.94,46.95,46.43,46.64,208500.0,28.7054,28.7116,28.3936,28.522,208500.0
2012-10-25 09:45:00,46.64,46.65,46.22,46.32,134300.0,28.522,28.5281,28.2651,28.3263,134300.0
2012-10-25 09:50:00,46.32,46.66,46.29,46.57,73800.0,28.3263,28.5342,28.3079,28.4792,73800.0
2012-10-25 09:55:00,46.57,46.79,46.53,46.74,78000.0,28.4792,28.6137,28.4547,28.5831,78000.0
2012-10-25 10:00:00,46.73,46.75,46.66,46.7,52100.0,28.577,28.5892,28.5342,28.5587,52100.0
2012-10-25 10:05:00,46.7,46.88,46.7,46.8,64300.0,28.5587,28.6687,28.5587,28.6198,64300.0
2012-10-25 10:10:00,46.82,46.91,46.8,46.88,27700.0,28.6321,28.6871,28.6198,28.6687,27700.0
2012-10-25 10:15:00,46.88,46.99,46.84,46.99,38000.0,28.6687,28.736,28.6443,28.736,38000.0
2012-10-25 10:20:00,46.99,47.12,46.96,47.1,40300.0,28.736,28.8155,28.7177,28.8033,40300.0
2012-10-25 10:25:00,47.09,47.12,46.96,47.01,175000.0,28.7972,28.8155,28.7177,28.7482,175000.0
2012-10-25 10:30:00,47.0,47.04,46.87,46.96,154900.0,28.7421,28.7666,28.6626,28.7177,154900.0
2012-10-25 10:35:00,46.96,47.05,46.95,46.95,38100.0,28.7177,28.7727,28.7116,28.7116,38100.0
2012-10-25 10:40:00,46.95,47.02,46.89,47.02,37300.0,28.7116,28.7544,28.6749,28.7544,37300.0
2012-10-25 10:45:00,47.02,47.05,46.95,46.99,42200.0,28.7544,28.7727,28.7116,28.736,42200.0
2012-10-25 10:50:00,46.99,47.01,46.91,46.95,30400.0,28.736,28.7482,28.6871,28.7116,30400.0
2012-10-25 10:55:00,46.95,47.13,46.95,47.07,45200.0,28.7116,28.8216,28.7116,28.7849,45200.0
2012-10-25 11:00:00,47.07,47.17,47.04,47.12,29800.0,28.7849,28.8461,28.7666,28.8155,29800.0
2012-10-25 11:05:00,47.11,47.15,47.09,47.1,30500.0,28.8094,28.8339,28.7972,28.8033,30500.0
2012-10-25 11:10:00,47.1,47.1,47.01,47.07,22300.0,28.8033,28.8033,28.7482,28.7849,22300.0
2012-10-25 11:15:00,47.07,47.09,47.03,47.07,13300.0,28.7849,28.7972,28.7605,28.7849,13300.0
2012-10-25 11:20:00,47.06,47.06,46.95,46.97,24800.0,28.7788,28.7788,28.7116,28.7238,24800.0
2012-10-25 11:25:00,46.95,47.01,46.89,47.01,39800.0,28.7116,28.7482,28.6749,28.7482,39800.0
2012-10-25 11:30:00,47.01,47.04,46.94,47.03,23900.0,28.7482,28.7666,28.7054,28.7605,23900.0
2012-10-25 11:35:00,47.02,47.04,46.95,46.95,44200.0,28.7544,28.7666,28.7116,28.7116,44200.0
2012-10-25 11:40:00,46.96,46.96,46.91,46.92,26300.0,28.7177,28.7177,28.6871,28.6932,26300.0
2012-10-25 11:45:00,46.92,46.95,46.87,46.88,38400.0,28.6932,28.7116,28.6626,28.6687,38400.0
2012-10-25 11:50:00,46.88,46.96,46.82,46.85,66700.0,28.6687,28.7177,28.6321,28.6504,66700.0
2012-10-25 11:55:00,46.85,46.87,46.8,46.86,47800.0,28.6504,28.6626,28.6198,28.6565,47800.0
2012-10-25 12:00:00,46.86,46.97,46.85,46.91,31000.0,28.6565,28.7238,28.6504,28.6871,31000.0
2012-10-25 12:05:00,46.89,46.92,46.83,46.91,28600.0,28.6749,28.6932,28.6382,28.6871,28600.0
2012-10-25 12:10:00,46.91,46.92,46.8,46.83,20200.0,28.6871,28.6932,28.6198,28.6382,20200.0
2012-10-25 12:15:00,46.82,46.85,46.79,46.84,15900.0,28.6321,28.6504,28.6137,28.6443,15900.0
2012-10-25 12:20:00,46.85,46.86,46.81,46.81,11800.0,28.6504,28.6565,28.6259,28.6259,11800.0
2012-10-25 12:25:00,46.83,46.87,46.83,46.86,5200.0,28.6382,28.6626,28.6382,28.6565,5200.0
2012-10-25 12:30:00,46.86,46.87,46.79,46.84,15300.0,28.6565,28.6626,28.6137,28.6443,15300.0
2012-10-25 12:35:00,46.84,46.87,46.82,46.85,4900.0,28.6443,28.6626,28.6321,28.6504,4900.0
2012-10-25 12:40:00,46.86,46.89,46.81,46.83,22500.0,28.6565,28.6749,28.6259,28.6382,22500.0
2012-10-25 12:45:00,46.83,46.9,46.79,46.9,17400.0,28.6382,28.681,28.6137,28.681,17400.0
2012-10-25 12:50:00,46.92,46.93,46.81,46.83,18200.0,28.6932,28.6993,28.6259,28.6382,18200.0
2012-10-25 12:55:00,46.83,46.95,46.83,46.95,24500.0,28.6382,28.7116,28.6382,28.7116,24500.0
2012-10-25 13:00:00,46.95,46.98,46.92,46.94,18400.0,28.7116,28.7299,28.6932,28.7054,18400.0
2012-10-25 13:05:00,46.94,46.96,46.88,46.88,11500.0,28.7054,28.7177,28.6687,28.6687,11500.0
2012-10-25 13:10:00,46.87,46.88,46.84,46.84,13400.0,28.6626,28.6687,28.6443,28.6443,13400.0
2012-10-25 13:15:00,46.83,46.88,46.8,46.81,18400.0,28.6382,28.6687,28.6198,28.6259,18400.0
2012-10-25 13:20:00,46.82,46.89,46.82,46.89,21000.0,28.6321,28.6749,28.6321,28.6749,21000.0
2012-10-25 13:25:00,46.89,46.97,46.86,46.91,23800.0,28.6749,28.7238,28.6565,28.6871,23800.0
2012-10-25 13:30:00,46.9,46.91,46.86,46.86,19800.0,28.681,28.6871,28.6565,28.6565,19800.0
2012-10-25 13:35:00,46.86,46.91,46.85,46.91,23700.0,28.6565,28.6871,28.6504,28.6871,23700.0
2012-10-25 13:40:00,46.89,46.92,46.86,46.91,18000.0,28.6749,28.6932,28.6565,28.6871,18000.0
2012-10-25 13:45:00,46.9,47.0,46.9,46.99,27000.0,28.681,28.7421,28.681,28.736,27000.0
2012-10-25 13:50:00,47.0,47.02,46.97,47.01,24400.0,28.7421,28.7544,28.7238,28.7482,24400.0
2012-10-25 13:55:00,47.0,47.04,46.99,47.03,29300.0,28.7421,28.7666,28.736,28.7605,29300.0
2012-10-25 14:00:00,47.03,47.04,46.97,47.0,26400.0,28.7605,28.7666,28.7238,28.7421,26400.0
2012-10-25 14:05:00,46.99,47.02,46.96,47.01,36200.0,28.736,28.7544,28.7177,28.7482,36200.0
2012-10-25 14:10:00,47.01,47.03,46.99,47.01,33600.0,28.7482,28.7605,28.736,28.7482,33600.0
2012-10-25 14:15:00,47.01,47.04,46.99,47.02,28000.0,28.7482,28.7666,28.736,28.7544,28000.0
2012-10-25 14:20:00,47.02,47.13,47.01,47.09,29500.0,28.7544,28.8216,28.7482,28.7972,29500.0
2012-10-25 14:25:00,47.1,47.18,47.09,47.15,40500.0,28.8033,28.8522,28.7972,28.8339,40500.0
2012-10-25 14:30:00,47.15,47.2,47.15,47.2,49600.0,28.8339,28.8644,28.8339,28.8644,49600.0
2012-10-25 14:35:00,47.2,47.3,47.19,47.26,45500.0,28.8644,28.9256,28.8583,28.9011,45500.0
2012-10-25 14:40:00,47.26,47.4,47.26,47.4,52700.0,28.9011,28.9867,28.9011,28.9867,52700.0
2012-10-25 14:45:00,47.4,47.4,47.3,47.34,60500.0,28.9867,28.9867,28.9256,28.9501,60500.0
2012-10-25 14:50:00,47.34,47.4,47.3,47.37,70100.0,28.9501,28.9867,28.9256,28.9684,70100.0
2012-10-25 14:55:00,47.37,47.48,47.35,47.46,81500.0,28.9684,29.0357,28.9562,29.0234,81500.0
2012-10-25 15:00:00,47.45,47.48,47.37,47.38,108600.0,29.0173,29.0357,28.9684,28.9745,108600.0
2012-10-25 15:05:00,47.38,47.38,47.32,47.34,75000.0,28.9745,28.9745,28.9378,28.9501,75000.0
2012-10-25 15:10:00,47.35,47.35,47.31,47.32,72700.0,28.9562,28.9562,28.9317,28.9378,72700.0
2012-10-25 15:15:00,47.32,47.33,47.25,47.26,59200.0,28.9378,28.9439,28.895,28.9011,59200.0
2012-10-25 15:20:00,47.25,47.26,47.18,47.19,92200.0,28.895,28.9011,28.8522,28.8583,92200.0
2012-10-25 15:25:00,47.18,47.26,47.16,47.2,124300.0,28.8522,28.9011,28.84,28.8644,124300.0
2012-10-25 15:30:00,47.2,47.25,47.12,47.23,218400.0,28.8644,28.895,28.8155,28.8828,218400.0
2012-10-25 15:35:00,47.21,47.23,47.13,47.14,64000.0,28.8706,28.8828,28.8216,28.8277,64000.0
2012-10-25 15:40:00,47.13,47.17,47.1,47.13,64300.0,28.8216,28.8461,28.8033,28.8216,64300.0
2012-10-25 15:45:00,47.14,47.16,47.02,47.05,66600.0,28.8277,28.84,28.7544,28.7727,66600.0
2012-10-25 15:50:00,47.06,47.17,47.05,47.08,89300.0,28.7788,28.8461,28.7727,28.7911,89300.0
2012-10-25 15:55:00,47.09,47.2,47.07,47.14,96200.0,28.7972,28.8644,28.7849,28.8277,96200.0
2012-10-26 09:30:00,46.83,47.04,46.2,46.89,170700.0,28.6382,28.7666,28.2529,28.6749,170700.0
2012-10-26 09:35:00,46.89,48.07,46.8,47.93,185400.0,28.6749,29.3965,28.6198,29.3109,185400.0
2012-10-26 09:40:00,47.95,48.3,47.43,47.53,101100.0,29.3231,29.5371,29.0051,29.0662,101100.0
2012-10-26 09:45:00,47.54,48.01,47.53,47.78,68100.0,29.0724,29.3598,29.0662,29.2191,68100.0
2012-10-26 09:50:00,47.79,47.8,47.33,47.37,60600.0,29.2252,29.2314,28.9439,28.9684,60600.0
2012-10-26 09:55:00,47.35,47.42,47.04,47.18,104400.0,28.9562,28.999,28.7666,28.8522,104400.0
2012-10-26 10:00:00,47.18,47.2,46.76,47.08,127800.0,28.8522,28.8644,28.5954,28.7911,127800.0
2012-10-26 10:05:00,47.06,47.34,47.06,47.34,46100.0,28.7788,28.9501,28.7788,28.9501,46100.0
2012-10-26 10:10:00,47.31,47.37,47.09,47.27,49800.0,28.9317,28.9684,28.7972,28.9072,49800.0
2012-10-26 10:15:00,47.26,47.34,47.05,47.22,49400.0,28.9011,28.9501,28.7727,28.8767,49400.0
2012-10-26 10:20:00,47.22,47.26,47.06,47.07,35900.0,28.8767,28.9011,28.7788,28.7849,35900.0
2012-10-26 10:25:00,47.07,47.08,46.72,46.8,69700.0,28.7849,28.7911,28.5709,28.6198,69700.0
2012-10-26 10:30:00,46.8,47.07,46.78,46.92,32700.0,28.6198,28.7849,28.6076,28.6932,32700.0
2012-10-26 10:35:00,46.92,47.09,46.89,47.09,61700.0,28.6932,28.7972,28.6749,28.7972,61700.0
2012-10-26 10:40:00,47.09,47.11,46.95,46.95,63100.0,28.7972,28.8094,28.7116,28.7116,63100.0
2012-10-26 10:45:00,46.95,46.98,46.83,46.89,40000.0,28.7116,28.7299,28.6382,28.6749,40000.0
2012-10-26 10:50:00,46.9,46.91,46.76,46.9,45900.0,28.681,28.6871,28.5954,28.681,45900.0
2012-10-26 10:55:00,46.9,46.94,46.86,46.89,22500.0,28.681,28.7054,28.6565,28.6749,22500.0
2012-10-26 11:00:00,46.88,47.06,46.86,47.0,142100.0,28.6687,28.7788,28.6565,28.7421,142100.0
2012-10-26 11:05:00,47.0,47.07,46.94,47.0,24400.0,28.7421,28.7849,28.7054,28.7421,24400.0
2012-10-26 11:10:00,46.98,47.15,46.93,47.04,29900.0,28.7299,28.8339,28.6993,28.7666,29900.0
2012-10-26 11:15:00,47.05,47.17,47.03,47.17,26000.0,28.7727,28.8461,28.7605,28.8461,26000.0
2012-10-26 11:20:00,47.16,47.28,47.13,47.19,37400.0,28.84,28.9134,28.8216,28.8583,37400.0
2012-10-26 11:25:00,47.2,47.27,47.15,47.26,33900.0,28.8644,28.9072,28.8339,28.9011,33900.0
2012-10-26 11:30:00,47.25,47.44,47.24,47.34,58500.0,28.895,29.0112,28.8889,28.9501,58500.0
2012-10-26 11:35:00,47.36,47.37,47.21,47.27,44200.0,28.9623,28.9684,28.8706,28.9072,44200.0
2012-10-26 11:40:00,47.26,47.27,46.99,46.99,28500.0,28.9011,28.9072,28.736,28.736,28500.0
2012-10-26 11:45:00,46.99,47.02,46.87,46.88,32100.0,28.736,28.7544,28.6626,28.6687,32100.0
2012-10-26 11:50:00,46.88,46.89,46.79,46.86,26700.0,28.6687,28.6749,28.6137,28.6565,26700.0
2012-10-26 11:55:00,46.86,46.9,46.8,46.84,18000.0,28.6565,28.681,28.6198,28.6443,18000.0
2012-10-26 12:00:00,46.83,46.92,46.77,46.83,43300.0,28.6382,28.6932,28.6015,28.6382,43300.0
2012-10-26 12:05:00,46.83,47.02,46.76,47.0,61800.0,28.6382,28.7544,28.5954,28.7421,61800.0
2012-10-26 12:10:00,46.99,47.04,46.86,46.86,157800.0,28.736,28.7666,28.6565,28.6565,157800.0
2012-10-26 12:15:00,46.85,46.9,46.73,46.75,28600.0,28.6504,28.681,28.577,28.5892,28600.0
2012-10-26 12:20:00,46.75,46.88,46.75,46.88,24300.0,28.5892,28.6687,28.5892,28.6687,24300.0
2012-10-26 12:25:00,46.87,47.01,46.84,47.0,34000.0,28.6626,28.7482,28.6443,28.7421,34000.0
2012-10-26 12:30:00,46.99,47.07,46.95,47.0,29800.0,28.736,28.7849,28.7116,28.7421,29800.0
2012-10-26 12:35:00,47.0,47.03,46.95,46.96,24500.0,28.7421,28.7605,28.7116,28.7177,24500.0
2012-10-26 12:40:00,46.97,47.04,46.95,46.97,70200.0,28.7238,28.7666,28.7116,28.7238,70200.0
2012-10-26 12:45:00,46.97,47.01,46.97,46.98,27400.0,28.7238,28.7482,28.7238,28.7299,27400.0
2012-10-26 12:50:00,47.0,47.03,46.98,46.98,20900.0,28.7421,28.7605,28.7299,28.7299,20900.0
2012-10-26 12:55:00,46.99,47.07,46.99,47.07,13100.0,28.736,28.7849,28.736,28.7849,13100.0
2012-10-26 13:00:00,47.07,47.07,46.97,46.99,17700.0,28.7849,28.7849,28.7238,28.736,17700.0
2012-10-26 13:05:00,46.97,46.97,46.91,46.91,39300.0,28.7238,28.7238,28.6871,28.6871,39300.0
2012-10-26 13:10:00,46.91,46.92,46.81,46.84,32200.0,28.6871,28.6932,28.6259,28.6443,32200.0
2012-10-26 13:15:00,46.82,46.83,46.7,46.73,16300.0,28.6321,28.6382,28.5587,28.577,16300.0
2012-10-26 13:20:00,46.72,46.72,46.59,46.63,16800.0,28.5709,28.5709,28.4914,28.5159,16800.0
2012-10-26 13:25:00,46.62,46.67,46.58,46.67,13500.0,28.5098,28.5403,28.4853,28.5403,13500.0
2012-10-26 13:30:00,46.66,46.74,46.61,46.71,25500.0,28.5342,28.5831,28.5036,28.5648,25500.0
2012-10-26 13:35:00,46.69,46.72,46.6,46.63,48200.0,28.5526,28.5709,28.4975,28.5159,48200.0
2012-10-26 13:40:00,46.64,46.71,46.64,46.71,29700.0,28.522,28.5648,28.522,28.5648,29700.0
2012-10-26 13:45:00,46.71,46.73,46.63,46.65,35700.0,28.5648,28.577,28.5159,28.5281,35700.0
2012-10-26 13:50:00,46.65,46.66,46.61,46.66,20000.0,28.5281,28.5342,28.5036,28.5342,20000.0
2012-10-26 13:55:00,46.64,46.66,46.56,46.59,26900.0,28.522,28.5342,28.4731,28.4914,26900.0
2012-10-26 14:00:00,46.6,46.64,46.58,46.58,15400.0,28.4975,28.522,28.4853,28.4853,15400.0
2012-10-26 14:05:00,46.58,46.59,46.53,46.54,44400.0,28.4853,28.4914,28.4547,28.4608,44400.0
2012-10-26 14:10:00,46.53,46.55,46.49,46.52,86600.0,28.4547,28.4669,28.4303,28.4486,86600.0
2012-10-26 14:15:00,46.52,46.55,46.5,46.53,33700.0,28.4486,28.4669,28.4364,28.4547,33700.0
2012-10-26 14:20:00,46.53,46.54,46.5,46.51,22100.0,28.4547,28.4608,28.4364,28.4425,22100.0
2012-10-26 14:25:00,46.52,46.54,46.5,46.52,34200.0,28.4486,28.4608,28.4364,28.4486,34200.0
2012-10-26 14:30:00,46.52,46.56,46.49,46.52,54100.0,28.4486,28.4731,28.4303,28.4486,54100.0
2012-10-26 14:35:00,46.52,46.53,46.49,46.5,60200.0,28.4486,28.4547,28.4303,28.4364,60200.0
2012-10-26 14:40:00,46.51,46.51,46.41,46.46,50700.0,28.4425,28.4425,28.3813,28.4119,50700.0
2012-10-26 14:45:00,46.44,46.47,46.39,46.47,20600.0,28.3997,28.418,28.3691,28.418,20600.0
2012-10-26 14:50:00,46.48,46.55,46.48,46.53,25700.0,28.4241,28.4669,28.4241,28.4547,25700.0
2012-10-26 14:55:00,46.53,46.54,46.52,46.54,33600.0,28.4547,28.4608,28.4486,28.4608,33600.0
2012-10-26 15:00:00,46.53,46.55,46.52,46.53,25000.0,28.4547,28.4669,28.4486,28.4547,25000.0
2012-10-26 15:05:00,46.53,46.56,46.52,46.56,26600.0,28.4547,28.4731,28.4486,28.4731,26600.0
2012-10-26 15:10:00,46.57,46.64,46.56,46.61,56000.0,28.4792,28.522,28.4731,28.5036,56000.0
2012-10-26 15:15:00,46.62,46.62,46.45,46.52,62400.0,28.5098,28.5098,28.4058,28.4486,62400.0
2012-10-26 15:20:00,46.52,46.58,46.52,46.58,28600.0,28.4486,28.4853,28.4486,28.4853,28600.0
2012-10-26 15:25:00,46.57,46.6,46.49,46.51,57600.0,28.4792,28.4975,28.4303,28.4425,57600.0
2012-10-26 15:30:00,46.52,46.55,46.5,46.52,56900.0,28.4486,28.4669,28.4364,28.4486,56900.0
2012-10-26 15:35:00,46.51,46.52,46.44,46.45,62000.0,28.4425,28.4486,28.3997,28.4058,62000.0
2012-10-26 15:40:00,46.45,46.49,46.43,46.49,68000.0,28.4058,28.4303,28.3936,28.4303,68000.0
2012-10-26 15:45:00,46.48,46.55,46.47,46.55,52000.0,28.4241,28.4669,28.418,28.4669,52000.0
2012-10-26 15:50:00,46.54,46.66,46.52,46.64,111600.0,28.4608,28.5342,28.4486,28.522,111600.0
2012-10-26 15:55:00,46.65,46.68,46.63,46.64,143600.0,28.5281,28.5464,28.5159,28.522,143600.0
2012-10-31 09:30:00,46.71,47.0,46.57,46.92,68400.0,28.5648,28.7421,28.4792,28.6932,68400.0
2012-10-31 09:35:00,46.95,46.95,46.8,46.81,39600.0,28.7116,28.7116,28.6198,28.6259,39600.0
2012-10-31 09:40:00,46.85,46.86,46.67,46.68,30300.0,28.6504,28.6565,28.5403,28.5464,30300.0
2012-10-31 09:45:00,46.68,46.75,46.62,46.69,28800.0,28.5464,28.5892,28.5098,28.5526,28800.0
2012-10-31 09:50:00,46.66,46.74,46.63,46.67,21100.0,28.5342,28.5831,28.5159,28.5403,21100.0
2012-10-31 09:55:00,46.68,46.74,46.48,46.48,35300.0,28.5464,28.5831,28.4241,28.4241,35300.0
2012-10-31 10:00:00,46.5,46.57,46.43,46.57,63900.0,28.4364,28.4792,28.3936,28.4792,63900.0
2012-10-31 10:05:00,46.55,46.55,46.46,46.47,62300.0,28.4669,28.4669,28.4119,28.418,62300.0
2012-10-31 10:10:00,46.51,46.51,46.26,46.28,30300.0,28.4425,28.4425,28.2896,28.3018,30300.0
2012-10-31 10:15:00,46.3,46.31,46.27,46.27,18600.0,28.3141,28.3202,28.2957,28.2957,18600.0
2012-10-31 10:20:00,46.28,46.28,46.14,46.21,57500.0,28.3018,28.3018,28.2162,28.259,57500.0
2012-10-31 10:25:00,46.2,46.26,46.03,46.15,31200.0,28.2529,28.2896,28.1489,28.2223,31200.0
2012-10-31 10:30:00,46.13,46.17,46.08,46.15,18700.0,28.2101,28.2346,28.1795,28.2223,18700.0
2012-10-31 10:35:00,46.2,46.32,46.18,46.26,12600.0,28.2529,28.3263,28.2407,28.2896,12600.0
2012-10-31 10:40:00,46.23,46.23,46.13,46.14,13600.0,28.2713,28.2713,28.2101,28.2162,13600.0
2012-10-31 10:45:00,46.1,46.26,46.06,46.2,24200.0,28.1918,28.2896,28.1673,28.2529,24200.0
2012-10-31 10:50:00,46.19,46.24,46.13,46.18,40000.0,28.2468,28.2774,28.2101,28.2407,40000.0
2012-10-31 10:55:00,46.18,46.18,46.04,46.07,24700.0,28.2407,28.2407,28.1551,28.1734,24700.0
2012-10-31 11:00:00,46.06,46.06,45.88,46.0,44400.0,28.1673,28.1673,28.0572,28.1306,44400.0
2012-10-31 11:05:00,46.0,46.07,46.0,46.03,11100.0,28.1306,28.1734,28.1306,28.1489,11100.0
2012-10-31 11:10:00,46.04,46.06,46.0,46.04,11700.0,28.1551,28.1673,28.1306,28.1551,11700.0
2012-10-31 11:15:00,46.04,46.14,46.0,46.14,20500.0,28.1551,28.2162,28.1306,28.2162,20500.0
2012-10-31 11:20:00,46.13,46.25,46.11,46.24,20700.0,28.2101,28.2835,28.1979,28.2774,20700.0
2012-10-31 11:25:00,46.23,46.4,46.19,46.37,52800.0,28.2713,28.3752,28.2468,28.3569,52800.0
2012-10-31 11:30:00,46.34,46.54,46.34,46.52,55800.0,28.3385,28.4608,28.3385,28.4486,55800.0
2012-10-31 11:35:00,46.51,46.6,46.47,46.52,33600.0,28.4425,28.4975,28.418,28.4486,33600.0
2012-10-31 11:40:00,46.53,46.61,46.52,46.58,47800.0,28.4547,28.5036,28.4486,28.4853,47800.0
2012-10-31 11:45:00,46.58,46.64,46.57,46.58,30400.0,28.4853,28.522,28.4792,28.4853,30400.0
2012-10-31 11:50:00,46.57,46.59,46.4,46.4,25100.0,28.4792,28.4914,28.3752,28.3752,25100.0
2012-10-31 11:55:00,46.37,46.39,46.23,46.38,26000.0,28.3569,28.3691,28.2713,28.363,26000.0
2012-10-31 12:00:00,46.38,46.43,46.34,46.43,12100.0,28.363,28.3936,28.3385,28.3936,12100.0
2012-10-31 12:05:00,46.43,46.46,46.35,46.39,12100.0,28.3936,28.4119,28.3446,28.3691,12100.0
2012-10-31 12:10:00,46.39,46.39,46.33,46.36,8100.0,28.3691,28.3691,28.3324,28.3508,8100.0
2012-10-31 12:15:00,46.36,46.39,46.34,46.35,8000.0,28.3508,28.3691,28.3385,28.3446,8000.0
2012-10-31 12:20:00,46.36,46.39,46.32,46.34,9100.0,28.3508,28.3691,28.3263,28.3385,9100.0
2012-10-31 12:25:00,46.35,46.37,46.23,46.27,21900.0,28.3446,28.3569,28.2713,28.2957,21900.0
2012-10-31 12:30:00,46.27,46.33,46.24,46.28,12700.0,28.2957,28.3324,28.2774,28.3018,12700.0
2012-10-31 12:35:00,46.28,46.31,46.23,46.31,8700.0,28.3018,28.3202,28.2713,28.3202,8700.0
2012-10-31 12:40:00,46.3,46.34,46.28,46.29,8800.0,28.3141,28.3385,28.3018,28.3079,8800.0
2012-10-31 12:45:00,46.29,46.3,46.23,46.29,9200.0,28.3079,28.3141,28.2713,28.3079,9200.0
2012-10-31 12:50:00,46.29,46.31,46.24,46.27,10700.0,28.3079,28.3202,28.2774,28.2957,10700.0
2012-10-31 12:55:00,46.28,46.35,46.28,46.31,4400.0,28.3018,28.3446,28.3018,28.3202,4400.0
2012-10-31 13:00:00,46.33,46.35,46.24,46.26,12200.0,28.3324,28.3446,28.2774,28.2896,12200.0
2012-10-31 13:05:00,46.25,46.28,46.17,46.22,11100.0,28.2835,28.3018,28.2346,28.2651,11100.0
2012-10-31 13:10:00,46.23,46.28,46.21,46.24,12300.0,28.2713,28.3018,28.259,28.2774,12300.0
2012-10-31 13:15:00,46.25,46.29,46.18,46.21,22900.0,28.2835,28.3079,28.2407,28.259,22900.0
2012-10-31 13:20:00,46.23,46.23,46.13,46.23,10200.0,28.2713,28.2713,28.2101,28.2713,10200.0
2012-10-31 13:25:00,46.23,46.3,46.22,46.28,10500.0,28.2713,28.3141,28.2651,28.3018,10500.0
2012-10-31 13:30:00,46.29,46.35,46.29,46.33,9300.0,28.3079,28.3446,28.3079,28.3324,9300.0
2012-10-31 13:35:00,46.33,46.37,46.31,46.34,40600.0,28.3324,28.3569,28.3202,28.3385,40600.0
2012-10-31 13:40:00,46.35,46.36,46.34,46.36,6800.0,28.3446,28.3508,28.3385,28.3508,6800.0
2012-10-31 13:45:00,46.37,46.42,46.35,46.35,31000.0,28.3569,28.3874,28.3446,28.3446,31000.0
2012-10-31 13:50:00,46.34,46.36,46.33,46.36,10100.0,28.3385,28.3508,28.3324,28.3508,10100.0
2012-10-31 13:55:00,46.36,46.36,46.33,46.36,8600.0,28.3508,28.3508,28.3324,28.3508,8600.0
2012-10-31 14:00:00,46.36,46.4,46.36,46.39,12300.0,28.3508,28.3752,28.3508,28.3691,12300.0
2012-10-31 14:05:00,46.39,46.42,46.37,46.4,15400.0,28.3691,28.3874,28.3569,28.3752,15400.0
2012-10-31 14:10:00,46.4,46.49,46.4,46.44,17500.0,28.3752,28.4303,28.3752,28.3997,17500.0
2012-10-31 14:15:00,46.45,46.53,46.45,46.53,14100.0,28.4058,28.4547,28.4058,28.4547,14100.0
2012-10-31 14:20:00,46.52,46.59,46.48,46.59,11600.0,28.4486,28.4914,28.4241,28.4914,11600.0
2012-10-31 14:25:00,46.59,46.6,46.52,46.57,14800.0,28.4914,28.4975,28.4486,28.4792,14800.0
2012-10-31 14:30:00,46.59,46.62,46.56,46.57,10400.0,28.4914,28.5098,28.4731,28.4792,10400.0
2012-10-31 14:35:00,46.55,46.58,46.51,46.58,14600.0,28.4669,28.4853,28.4425,28.4853,14600.0
2012-10-31 14:40:00,46.56,46.56,46.42,46.46,83000.0,28.4731,28.4731,28.3874,28.4119,83000.0
2012-10-31 14:45:00,46.47,46.47,46.39,46.43,32900.0,28.418,28.418,28.3691,28.3936,32900.0
2012-10-31 14:50:00,46.43,46.51,46.43,46.46,57300.0,28.3936,28.4425,28.3936,28.4119,57300.0
2012-10-31 14:55:00,46.46,46.54,46.44,46.48,18500.0,28.4119,28.4608,28.3997,28.4241,18500.0
2012-10-31 15:00:00,46.47,46.55,46.45,46.55,19000.0,28.418,28.4669,28.4058,28.4669,19000.0
2012-10-31 15:05:00,46.53,46.56,46.51,46.55,17000.0,28.4547,28.4731,28.4425,28.4669,17000.0
2012-10-31 15:10:00,46.55,46.6,46.52,46.59,28700.0,28.4669,28.4975,28.4486,28.4914,28700.0
2012-10-31 15:15:00,46.59,46.6,46.57,46.59,21800.0,28.4914,28.4975,28.4792,28.4914,21800.0
2012-10-31 15:20:00,46.58,46.67,46.57,46.67,37300.0,28.4853,28.5403,28.4792,28.5403,37300.0
2012-10-31 15:25:00,46.65,46.71,46.64,46.7,27100.0,28.5281,28.5648,28.522,28.5587,27100.0
2012-10-31 15:30:00,46.7,46.75,46.7,46.74,54600.0,28.5587,28.5892,28.5587,28.5831,54600.0
2012-10-31 15:35:00,46.74,46.78,46.7,46.75,34800.0,28.5831,28.6076,28.5587,28.5892,34800.0
2012-10-31 15:40:00,46.74,46.76,46.61,46.65,40500.0,28.5831,28.5954,28.5036,28.5281,40500.0
2012-10-31 15:45:00,46.65,46.65,46.57,46.61,36900.0,28.5281,28.5281,28.4792,28.5036,36900.0
2012-10-31 15:50:00,46.61,46.61,46.48,46.49,66600.0,28.5036,28.5036,28.4241,28.4303,66600.0
2012-10-31 15:55:00,46.49,46.59,46.48,46.52,138700.0,28.4303,28.4914,28.4241,28.4486,138700.0
2012-11-01 09:30:00,46.92,46.99,46.68,46.87,39200.0,28.6932,28.736,28.5464,28.6626,39200.0
2012-11-01 09:35:00,46.86,47.23,46.86,47.2,35100.0,28.6565,28.8828,28.6565,28.8644,35100.0
2012-11-01 09:40:00,47.18,47.24,47.03,47.08,23800.0,28.8522,28.8889,28.7605,28.7911,23800.0
2012-11-01 09:45:00,47.12,47.51,47.09,47.49,57500.0,28.8155,29.054,28.7972,29.0418,57500.0
2012-11-01 09:50:00,47.49,47.87,47.43,47.84,101600.0,29.0418,29.2742,29.0051,29.2558,101600.0
2012-11-01 09:55:00,47.84,47.87,47.7,47.74,47200.0,29.2558,29.2742,29.1702,29.1947,47200.0
2012-11-01 10:00:00,47.79,47.9,47.69,47.81,49000.0,29.2252,29.2925,29.1641,29.2375,49000.0
2012-11-01 10:05:00,47.82,48.2,47.81,48.11,48800.0,29.2436,29.476,29.2375,29.4209,48800.0
2012-11-01 10:10:00,48.11,48.13,47.99,48.05,24000.0,29.4209,29.4332,29.3476,29.3842,24000.0
2012-11-01 10:15:00,48.05,48.12,47.99,48.04,25600.0,29.3842,29.4271,29.3476,29.3781,25600.0
2012-11-01 10:20:00,48.04,48.45,48.04,48.38,76200.0,29.3781,29.6289,29.3781,29.5861,76200.0
2012-11-01 10:25:00,48.39,48.45,48.16,48.4,44600.0,29.5922,29.6289,29.4515,29.5983,44600.0
2012-11-01 10:30:00,48.38,48.39,48.22,48.25,35100.0,29.5861,29.5922,29.4882,29.5066,35100.0
2012-11-01 10:35:00,48.21,48.26,48.0,48.03,55600.0,29.4821,29.5127,29.3537,29.372,55600.0
2012-11-01 10:40:00,48.03,48.24,48.03,48.24,31700.0,29.372,29.5004,29.372,29.5004,31700.0
2012-11-01 10:45:00,48.2,48.35,48.19,48.34,33700.0,29.476,29.5677,29.4699,29.5616,33700.0
2012-11-01 10:50:00,48.33,48.41,48.24,48.34,33500.0,29.5555,29.6044,29.5004,29.5616,33500.0
2012-11-01 10:55:00,48.34,48.41,48.27,48.27,12900.0,29.5616,29.6044,29.5188,29.5188,12900.0
2012-11-01 11:00:00,48.25,48.38,48.23,48.29,19800.0,29.5066,29.5861,29.4943,29.531,19800.0
2012-11-01 11:05:00,48.29,48.37,48.26,48.29,26800.0,29.531,29.5799,29.5127,29.531,26800.0
2012-11-01 11:10:00,48.31,48.36,48.28,48.3,15300.0,29.5432,29.5738,29.5249,29.5371,15300.0
2012-11-01 11:15:00,48.31,48.36,48.21,48.26,15900.0,29.5432,29.5738,29.4821,29.5127,15900.0
2012-11-01 11:20:00,48.25,48.32,48.25,48.32,13600.0,29.5066,29.5494,29.5066,29.5494,13600.0
2012-11-01 11:25:00,48.31,48.32,48.17,48.2,23300.0,29.5432,29.5494,29.4576,29.476,23300.0
2012-11-01 11:30:00,48.19,48.29,48.16,48.22,14000.0,29.4699,29.531,29.4515,29.4882,14000.0
2012-11-01 11:35:00,48.2,48.35,48.18,48.34,13400.0,29.476,29.5677,29.4637,29.5616,13400.0
2012-11-01 11:40:00,48.33,48.45,48.32,48.45,18300.0,29.5555,29.6289,29.5494,29.6289,18300.0
2012-11-01 11:45:00,48.44,48.61,48.44,48.59,28900.0,29.6227,29.7267,29.6227,29.7145,28900.0
2012-11-01 11:50:00,48.6,48.71,48.54,48.54,34200.0,29.7206,29.7879,29.6839,29.6839,34200.0
2012-11-01 11:55:00,48.54,48.58,48.51,48.53,16200.0,29.6839,29.7084,29.6656,29.6778,16200.0
2012-11-01 12:00:00,48.54,48.58,48.5,48.54,16600.0,29.6839,29.7084,29.6594,29.6839,16600.0
2012-11-01 12:05:00,48.55,48.58,48.48,48.48,14400.0,29.69,29.7084,29.6472,29.6472,14400.0
2012-11-01 12:10:00,48.49,48.55,48.44,48.46,15300.0,29.6533,29.69,29.6227,29.635,15300.0
2012-11-01 12:15:00,48.45,48.46,48.25,48.27,32000.0,29.6289,29.635,29.5066,29.5188,32000.0
2012-11-01 12:20:00,48.28,48.35,48.26,48.31,9500.0,29.5249,29.5677,29.5127,29.5432,9500.0
2012-11-01 12:25:00,48.32,48.32,48.25,48.25,11100.0,29.5494,29.5494,29.5066,29.5066,11100.0
2012-11-01 12:30:00,48.26,48.29,48.25,48.28,13000.0,29.5127,29.531,29.5066,29.5249,13000.0
2012-11-01 12:35:00,48.27,48.32,48.22,48.24,14400.0,29.5188,29.5494,29.4882,29.5004,14400.0
2012-11-01 12:40:00,48.24,48.28,48.23,48.24,16800.0,29.5004,29.5249,29.4943,29.5004,16800.0
2012-11-01 12:45:00,48.24,48.32,48.22,48.26,11300.0,29.5004,29.5494,29.4882,29.5127,11300.0
2012-11-01 12:50:00,48.28,48.29,48.22,48.25,10800.0,29.5249,29.531,29.4882,29.5066,10800.0
2012-11-01 12:55:00,48.25,48.3,48.24,48.24,8100.0,29.5066,29.5371,29.5004,29.5004,8100.0
2012-11-01 13:00:00,48.25,48.26,48.23,48.26,8600.0,29.5066,29.5127,29.4943,29.5127,8600.0
2012-11-01 13:05:00,48.25,48.26,48.22,48.25,11100.0,29.5066,29.5127,29.4882,29.5066,11100.0
2012-11-01 13:10:00,48.23,48.3,48.2,48.29,6000.0,29.4943,29.5371,29.476,29.531,6000.0
2012-11-01 13:15:00,48.29,48.32,48.28,48.31,10800.0,29.531,29.5494,29.5249,29.5432,10800.0
2012-11-01 13:20:00,48.32,48.35,48.29,48.32,10300.0,29.5494,29.5677,29.531,29.5494,10300.0
2012-11-01 13:25:00,48.34,48.39,48.34,48.35,11000.0,29.5616,29.5922,29.5616,29.5677,11000.0
2012-11-01 13:30:00,48.35,48.35,48.29,48.35,6900.0,29.5677,29.5677,29.531,29.5677,6900.0
2012-11-01 13:35:00,48.36,48.42,48.32,48.41,12100.0,29.5738,29.6105,29.5494,29.6044,12100.0
2012-11-01 13:40:00,48.39,48.42,48.36,48.42,7200.0,29.5922,29.6105,29.5738,29.6105,7200.0
2012-11-01 13:45:00,48.41,48.46,48.4,48.44,12700.0,29.6044,29.635,29.5983,29.6227,12700.0
2012-11-01 13:50:00,48.42,48.5,48.42,48.5,13700.0,29.6105,29.6594,29.6105,29.6594,13700.0
2012-11-01 13:55:00,48.49,48.55,48.49,48.51,14200.0,29.6533,29.69,29.6533,29.6656,14200.0
2012-11-01 14:00:00,48.51,48.56,48.42,48.43,13300.0,29.6656,29.6961,29.6105,29.6166,13300.0
2012-11-01 14:05:00,48.43,48.46,48.38,48.39,11500.0,29.6166,29.635,29.5861,29.5922,11500.0
2012-11-01 14:10:00,48.39,48.48,48.39,48.48,9700.0,29.5922,29.6472,29.5922,29.6472,9700.0
2012-11-01 14:15:00,48.48,48.51,48.43,48.44,20600.0,29.6472,29.6656,29.6166,29.6227,20600.0
2012-11-01 14:20:00,48.45,48.5,48.45,48.47,18900.0,29.6289,29.6594,29.6289,29.6411,18900.0
2012-11-01 14:25:00,48.46,48.48,48.44,48.45,12800.0,29.635,29.6472,29.6227,29.6289,12800.0
2012-11-01 14:30:00,48.46,48.48,48.44,48.47,12300.0,29.635,29.6472,29.6227,29.6411,12300.0
2012-11-01 14:35:00,48.47,48.56,48.45,48.53,37000.0,29.6411,29.6961,29.6289,29.6778,37000.0
2012-11-01 14:40:00,48.53,48.54,48.48,48.52,13100.0,29.6778,29.6839,29.6472,29.6717,13100.0
2012-11-01 14:45:00,48.52,48.56,48.49,48.55,13200.0,29.6717,29.6961,29.6533,29.69,13200.0
2012-11-01 14:50:00,48.55,48.59,48.52,48.58,14700.0,29.69,29.7145,29.6717,29.7084,14700.0
2012-11-01 14:55:00,48.59,48.62,48.58,48.62,13800.0,29.7145,29.7328,29.7084,29.7328,13800.0
2012-11-01 15:00:00,48.62,48.63,48.59,48.61,13300.0,29.7328,29.7389,29.7145,29.7267,13300.0
2012-11-01 15:05:00,48.62,48.69,48.61,48.69,13400.0,29.7328,29.7756,29.7267,29.7756,13400.0
2012-11-01 15:10:00,48.69,48.7,48.62,48.66,17400.0,29.7756,29.7817,29.7328,29.7573,17400.0
2012-11-01 15:15:00,48.66,48.66,48.65,48.66,32500.0,29.7573,29.7573,29.7512,29.7573,32500.0
2012-11-01 15:20:00,48.66,48.69,48.65,48.68,38300.0,29.7573,29.7756,29.7512,29.7695,38300.0
2012-11-01 15:25:00,48.68,48.69,48.63,48.63,16100.0,29.7695,29.7756,29.7389,29.7389,16100.0
2012-11-01 15:30:00,48.62,48.63,48.57,48.57,37900.0,29.7328,29.7389,29.7022,29.7022,37900.0
2012-11-01 15:35:00,48.57,48.58,48.49,48.5,45400.0,29.7022,29.7084,29.6533,29.6594,45400.0
2012-11-01 15:40:00,48.5,48.64,48.5,48.64,51400.0,29.6594,29.7451,29.6594,29.7451,51400.0
2012-11-01 15:45:00,48.64,48.69,48.59,48.69,62700.0,29.7451,29.7756,29.7145,29.7756,62700.0
2012-11-01 15:50:00,48.69,48.79,48.69,48.76,135500.0,29.7756,29.8368,29.7756,29.8184,135500.0
2012-11-01 15:55:00,48.75,48.76,48.64,48.7,147500.0,29.8123,29.8184,29.7451,29.7817,147500.0
2012-11-02 09:30:00,48.63,48.71,48.1,48.23,73400.0,29.7389,29.7879,29.4148,29.4943,73400.0
2012-11-02 09:35:00,48.28,48.43,48.11,48.42,27700.0,29.5249,29.6166,29.4209,29.6105,27700.0
2012-11-02 09:40:00,48.39,48.42,48.21,48.26,27900.0,29.5922,29.6105,29.4821,29.5127,27900.0
2012-11-02 09:45:00,48.24,48.3,47.91,47.93,81600.0,29.5004,29.5371,29.2986,29.3109,81600.0
2012-11-02 09:50:00,47.91,48.05,47.83,47.94,66800.0,29.2986,29.3842,29.2497,29.317,66800.0
2012-11-02 09:55:00,47.93,48.06,47.92,47.93,42300.0,29.3109,29.3904,29.3047,29.3109,42300.0
2012-11-02 10:00:00,47.9,48.0,47.83,47.89,26000.0,29.2925,29.3537,29.2497,29.2864,26000.0
2012-11-02 10:05:00,47.89,47.91,47.76,47.77,44100.0,29.2864,29.2986,29.2069,29.213,44100.0
2012-11-02 10:10:00,47.77,47.79,47.64,47.65,41000.0,29.213,29.2252,29.1335,29.1396,41000.0
2012-11-02 10:15:00,47.67,47.74,47.67,47.67,22300.0,29.1519,29.1947,29.1519,29.1519,22300.0
2012-11-02 10:20:00,47.67,47.68,47.58,47.65,25400.0,29.1519,29.158,29.0968,29.1396,25400.0
2012-11-02 10:25:00,47.65,47.72,47.54,47.58,38800.0,29.1396,29.1824,29.0724,29.0968,38800.0
2012-11-02 10:30:00,47.57,47.6,47.54,47.59,38100.0,29.0907,29.1091,29.0724,29.1029,38100.0
2012-11-02 10:35:00,47.57,47.65,47.53,47.57,21300.0,29.0907,29.1396,29.0662,29.0907,21300.0
2012-11-02 10:40:00,47.58,47.65,47.57,47.6,55800.0,29.0968,29.1396,29.0907,29.1091,55800.0
2012-11-02 10:45:00,47.6,47.68,47.59,47.66,36300.0,29.1091,29.158,29.1029,29.1457,36300.0
2012-11-02 10:50:00,47.65,47.78,47.62,47.78,14600.0,29.1396,29.2191,29.1213,29.2191,14600.0
2012-11-02 10:55:00,47.77,47.82,47.68,47.68,19100.0,29.213,29.2436,29.158,29.158,19100.0
2012-11-02 11:00:00,47.68,47.71,47.6,47.64,27800.0,29.158,29.1763,29.1091,29.1335,27800.0
2012-11-02 11:05:00,47.65,47.71,47.58,47.65,18500.0,29.1396,29.1763,29.0968,29.1396,18500.0
2012-11-02 11:10:00,47.66,47.7,47.61,47.7,14200.0,29.1457,29.1702,29.1152,29.1702,14200.0
2012-11-02 11:15:00,47.7,47.75,47.65,47.75,10700.0,29.1702,29.2008,29.1396,29.2008,10700.0
2012-11-02 11:20:00,47.76,47.8,47.74,47.75,10500.0,29.2069,29.2314,29.1947,29.2008,10500.0
2012-11-02 11:25:00,47.75,47.8,47.74,47.75,8800.0,29.2008,29.2314,29.1947,29.2008,8800.0
2012-11-02 11:30:00,47.75,47.84,47.73,47.83,17400.0,29.2008,29.2558,29.1886,29.2497,17400.0
2012-11-02 11:35:00,47.85,47.87,47.81,47.83,12100.0,29.2619,29.2742,29.2375,29.2497,12100.0
2012-11-02 11:40:00,47.83,47.89,47.81,47.85,20400.0,29.2497,29.2864,29.2375,29.2619,20400.0
2012-11-02 11:45:00,47.84,47.86,47.7,47.7,13200.0,29.2558,29.2681,29.1702,29.1702,13200.0
2012-11-02 11:50:00,47.72,47.78,47.67,47.73,30000.0,29.1824,29.2191,29.1519,29.1886,30000.0
2012-11-02 11:55:00,47.73,47.81,47.7,47.81,11900.0,29.1886,29.2375,29.1702,29.2375,11900.0
2012-11-02 12:00:00,47.82,47.85,47.69,47.72,15200.0,29.2436,29.2619,29.1641,29.1824,15200.0
2012-11-02 12:05:00,47.72,47.79,47.71,47.79,11900.0,29.1824,29.2252,29.1763,29.2252,11900.0
2012-11-02 12:10:00,47.79,47.83,47.76,47.83,10300.0,29.2252,29.2497,29.2069,29.2497,10300.0
2012-11-02 12:15:00,47.84,47.92,47.83,47.9,10100.0,29.2558,29.3047,29.2497,29.2925,10100.0
2012-11-02 12:20:00,47.88,47.9,47.83,47.86,49000.0,29.2803,29.2925,29.2497,29.2681,49000.0
2012-11-02 12:25:00,47.85,47.92,47.85,47.92,27000.0,29.2619,29.3047,29.2619,29.3047,27000.0
2012-11-02 12:30:00,47.93,47.96,47.92,47.95,6000.0,29.3109,29.3292,29.3047,29.3231,6000.0
2012-11-02 12:35:00,47.94,48.0,47.93,47.95,10500.0,29.317,29.3537,29.3109,29.3231,10500.0
2012-11-02 12:40:00,47.95,48.0,47.95,47.98,8000.0,29.3231,29.3537,29.3231,29.3414,8000.0
2012-11-02 12:45:00,47.98,47.99,47.91,47.92,9900.0,29.3414,29.3476,29.2986,29.3047,9900.0
2012-11-02 12:50:00,47.91,48.02,47.91,47.98,9500.0,29.2986,29.3659,29.2986,29.3414,9500.0
2012-11-02 12:55:00,47.97,47.98,47.91,47.97,19400.0,29.3353,29.3414,29.2986,29.3353,19400.0
2012-11-02 13:00:00,47.97,48.02,47.93,47.97,26500.0,29.3353,29.3659,29.3109,29.3353,26500.0
2012-11-02 13:05:00,47.96,47.98,47.94,47.94,24500.0,29.3292,29.3414,29.317,29.317,24500.0
2012-11-02 13:10:00,47.94,48.03,47.94,48.03,23200.0,29.317,29.372,29.317,29.372,23200.0
2012-11-02 13:15:00,48.03,48.06,48.0,48.0,35500.0,29.372,29.3904,29.3537,29.3537,35500.0
2012-11-02 13:20:00,48.01,48.01,47.96,47.99,30700.0,29.3598,29.3598,29.3292,29.3476,30700.0
2012-11-02 13:25:00,47.98,48.06,47.97,48.02,10300.0,29.3414,29.3904,29.3353,29.3659,10300.0
2012-11-02 13:30:00,48.01,48.09,48.01,48.06,14000.0,29.3598,29.4087,29.3598,29.3904,14000.0
2012-11-02 13:35:00,48.06,48.11,48.01,48.05,10900.0,29.3904,29.4209,29.3598,29.3842,10900.0
2012-11-02 13:40:00,48.04,48.14,48.03,48.12,12900.0,29.3781,29.4393,29.372,29.4271,12900.0
2012-11-02 13:45:00,48.11,48.12,48.01,48.03,17500.0,29.4209,29.4271,29.3598,29.372,17500.0
2012-11-02 13:50:00,48.01,48.04,47.98,48.02,50800.0,29.3598,29.3781,29.3414,29.3659,50800.0
2012-11-02 13:55:00,48.01,48.04,47.99,48.0,20800.0,29.3598,29.3781,29.3476,29.3537,20800.0
2012-11-02 14:00:00,48.0,48.03,47.98,48.02,28100.0,29.3537,29.372,29.3414,29.3659,28100.0
2012-11-02 14:05:00,48.02,48.05,47.99,48.02,23100.0,29.3659,29.3842,29.3476,29.3659,23100.0
2012-11-02 14:10:00,48.01,48.04,48.0,48.0,22600.0,29.3598,29.3781,29.3537,29.3537,22600.0
2012-11-02 14:15:00,48.0,48.03,47.99,48.01,27500.0,29.3537,29.372,29.3476,29.3598,27500.0
2012-11-02 14:20:00,48.01,48.04,47.99,48.03,33400.0,29.3598,29.3781,29.3476,29.372,33400.0
2012-11-02 14:25:00,48.03,48.09,48.03,48.08,10600.0,29.372,29.4087,29.372,29.4026,10600.0
2012-11-02 14:30:00,48.08,48.08,48.05,48.07,18700.0,29.4026,29.4026,29.3842,29.3965,18700.0
2012-11-02 14:35:00,48.07,48.1,48.05,48.07,29700.0,29.3965,29.4148,29.3842,29.3965,29700.0
2012-11-02 14:40:00,48.07,48.09,48.05,48.08,27700.0,29.3965,29.4087,29.3842,29.4026,27700.0
2012-11-02 14:45:00,48.08,48.08,48.05,48.07,31200.0,29.4026,29.4026,29.3842,29.3965,31200.0
2012-11-02 14:50:00,48.06,48.08,48.05,48.07,15200.0,29.3904,29.4026,29.3842,29.3965,15200.0
2012-11-02 14:55:00,48.08,48.09,48.06,48.08,34000.0,29.4026,29.4087,29.3904,29.4026,34000.0
2012-11-02 15:00:00,48.07,48.11,48.06,48.09,21300.0,29.3965,29.4209,29.3904,29.4087,21300.0
2012-11-02 15:05:00,48.1,48.13,48.07,48.07,65900.0,29.4148,29.4332,29.3965,29.3965,65900.0
2012-11-02 15:10:00,48.08,48.09,48.05,48.06,15800.0,29.4026,29.4087,29.3842,29.3904,15800.0
2012-11-02 15:15:00,48.06,48.17,48.06,48.13,51100.0,29.3904,29.4576,29.3904,29.4332,51100.0
2012-11-02 15:20:00,48.13,48.14,48.06,48.06,51700.0,29.4332,29.4393,29.3904,29.3904,51700.0
2012-11-02 15:25:00,48.07,48.11,48.06,48.07,22500.0,29.3965,29.4209,29.3904,29.3965,22500.0
2012-11-02 15:30:00,48.07,48.08,48.01,48.08,65200.0,29.3965,29.4026,29.3598,29.4026,65200.0
2012-11-02 15:35:00,48.09,48.09,48.0,48.03,70500.0,29.4087,29.4087,29.3537,29.372,70500.0
2012-11-02 15:40:00,48.03,48.09,48.0,48.05,24900.0,29.372,29.4087,29.3537,29.3842,24900.0
2012-11-02 15:45:00,48.04,48.05,47.97,48.0,130500.0,29.3781,29.3842,29.3353,29.3537,130500.0
2012-11-02 15:50:00,48.0,48.0,47.9,47.93,133100.0,29.3537,29.3537,29.2925,29.3109,133100.0
2012-11-02 15:55:00,47.94,47.98,47.9,47.9,92200.0,29.317,29.3414,29.2925,29.2925,92200.0
2012-11-05 09:30:00,47.76,47.82,47.48,47.77,48600.0,29.2069,29.2436,29.0357,29.213,48600.0
2012-11-05 09:35:00,47.76,47.94,47.74,47.87,41500.0,29.2069,29.317,29.1947,29.2742,41500.0
2012-11-05 09:40:00,47.85,47.96,47.79,47.85,19300.0,29.2619,29.3292,29.2252,29.2619,19300.0
2012-11-05 09:45:00,47.87,47.88,47.64,47.69,18400.0,29.2742,29.2803,29.1335,29.1641,18400.0
2012-11-05 09:50:00,47.69,47.82,47.64,47.75,18900.0,29.1641,29.2436,29.1335,29.2008,18900.0
2012-11-05 09:55:00,47.75,47.82,47.74,47.81,14700.0,29.2008,29.2436,29.1947,29.2375,14700.0
2012-11-05 10:00:00,47.8,47.98,47.79,47.85,21200.0,29.2314,29.3414,29.2252,29.2619,21200.0
2012-11-05 10:05:00,47.84,47.88,47.75,47.78,16100.0,29.2558,29.2803,29.2008,29.2191,16100.0
2012-11-05 10:10:00,47.79,47.85,47.78,47.83,15000.0,29.2252,29.2619,29.2191,29.2497,15000.0
2012-11-05 10:15:00,47.84,47.84,47.76,47.84,11400.0,29.2558,29.2558,29.2069,29.2558,11400.0
2012-11-05 10:20:00,47.84,47.9,47.83,47.9,24600.0,29.2558,29.2925,29.2497,29.2925,24600.0
2012-11-05 10:25:00,47.9,47.93,47.86,47.88,15200.0,29.2925,29.3109,29.2681,29.2803,15200.0
2012-11-05 10:30:00,47.9,48.06,47.86,48.05,16200.0,29.2925,29.3904,29.2681,29.3842,16200.0
2012-11-05 10:35:00,48.05,48.19,48.02,48.19,26100.0,29.3842,29.4699,29.3659,29.4699,26100.0
2012-11-05 10:40:00,48.17,48.17,48.11,48.15,14800.0,29.4576,29.4576,29.4209,29.4454,14800.0
2012-11-05 10:45:00,48.16,48.16,48.1,48.1,9700.0,29.4515,29.4515,29.4148,29.4148,9700.0
2012-11-05 10:50:00,48.1,48.17,48.04,48.11,20400.0,29.4148,29.4576,29.3781,29.4209,20400.0
2012-11-05 10:55:00,48.12,48.16,48.12,48.15,20000.0,29.4271,29.4515,29.4271,29.4454,20000.0
2012-11-05 11:00:00,48.16,48.2,48.15,48.2,8200.0,29.4515,29.476,29.4454,29.476,8200.0
2012-11-05 11:05:00,48.19,48.27,48.19,48.21,17400.0,29.4699,29.5188,29.4699,29.4821,17400.0
2012-11-05 11:10:00,48.21,48.23,48.13,48.16,14200.0,29.4821,29.4943,29.4332,29.4515,14200.0
2012-11-05 11:15:00,48.16,48.18,48.16,48.16,7000.0,29.4515,29.4637,29.4515,29.4515,7000.0
2012-11-05 11:20:00,48.16,48.18,48.12,48.16,24300.0,29.4515,29.4637,29.4271,29.4515,24300.0
2012-11-05 11:25:00,48.14,48.16,48.12,48.15,37100.0,29.4393,29.4515,29.4271,29.4454,37100.0
2012-11-05 11:30:00,48.15,48.17,48.06,48.07,13400.0,29.4454,29.4576,29.3904,29.3965,13400.0
2012-11-05 11:35:00,48.06,48.09,48.04,48.06,5600.0,29.3904,29.4087,29.3781,29.3904,5600.0
2012-11-05 11:40:00,48.07,48.08,48.05,48.07,11100.0,29.3965,29.4026,29.3842,29.3965,11100.0
2012-11-05 11:45:00,48.07,48.07,47.95,47.96,28100.0,29.3965,29.3965,29.3231,29.3292,28100.0
2012-11-05 11:50:00,47.96,47.97,47.9,47.91,10900.0,29.3292,29.3353,29.2925,29.2986,10900.0
2012-11-05 11:55:00,47.91,47.94,47.91,47.93,6800.0,29.2986,29.317,29.2986,29.3109,6800.0
2012-11-05 12:00:00,47.93,47.93,47.88,47.9,9700.0,29.3109,29.3109,29.2803,29.2925,9700.0
2012-11-05 12:05:00,47.9,47.93,47.9,47.91,3000.0,29.2925,29.3109,29.2925,29.2986,3000.0
2012-11-05 12:10:00,47.92,47.94,47.89,47.94,6100.0,29.3047,29.317,29.2864,29.317,6100.0
2012-11-05 12:15:00,47.94,47.95,47.92,47.94,9500.0,29.317,29.3231,29.3047,29.317,9500.0
2012-11-05 12:20:00,47.93,47.98,47.92,47.96,4200.0,29.3109,29.3414,29.3047,29.3292,4200.0
2012-11-05 12:25:00,47.95,47.95,47.87,47.87,9700.0,29.3231,29.3231,29.2742,29.2742,9700.0
2012-11-05 12:30:00,47.88,47.88,47.84,47.87,7700.0,29.2803,29.2803,29.2558,29.2742,7700.0
2012-11-05 12:35:00,47.87,47.9,47.87,47.9,9900.0,29.2742,29.2925,29.2742,29.2925,9900.0
2012-11-05 12:40:00,47.89,47.89,47.83,47.85,7100.0,29.2864,29.2864,29.2497,29.2619,7100.0
2012-11-05 12:45:00,47.85,47.86,47.81,47.82,5100.0,29.2619,29.2681,29.2375,29.2436,5100.0
2012-11-05 12:50:00,47.83,47.83,47.75,47.75,15100.0,29.2497,29.2497,29.2008,29.2008,15100.0
2012-11-05 12:55:00,47.76,47.8,47.75,47.78,9700.0,29.2069,29.2314,29.2008,29.2191,9700.0
2012-11-05 13:00:00,47.79,47.83,47.77,47.8,13300.0,29.2252,29.2497,29.213,29.2314,13300.0
2012-11-05 13:05:00,47.8,47.84,47.79,47.82,16500.0,29.2314,29.2558,29.2252,29.2436,16500.0
2012-11-05 13:10:00,47.83,47.89,47.82,47.88,6000.0,29.2497,29.2864,29.2436,29.2803,6000.0
2012-11-05 13:15:00,47.89,47.9,47.86,47.9,16500.0,29.2864,29.2925,29.2681,29.2925,16500.0
2012-11-05 13:20:00,47.89,47.9,47.84,47.89,9300.0,29.2864,29.2925,29.2558,29.2864,9300.0
2012-11-05 13:25:00,47.89,47.93,47.86,47.92,10600.0,29.2864,29.3109,29.2681,29.3047,10600.0
2012-11-05 13:30:00,47.91,47.99,47.91,47.97,11900.0,29.2986,29.3476,29.2986,29.3353,11900.0
2012-11-05 13:35:00,47.98,48.03,47.96,48.03,9300.0,29.3414,29.372,29.3292,29.372,9300.0
2012-11-05 13:40:00,48.01,48.12,48.01,48.11,33700.0,29.3598,29.4271,29.3598,29.4209,33700.0
2012-11-05 13:45:00,48.12,48.12,48.09,48.11,8700.0,29.4271,29.4271,29.4087,29.4209,8700.0
2012-11-05 13:50:00,48.11,48.13,48.09,48.13,15800.0,29.4209,29.4332,29.4087,29.4332,15800.0
2012-11-05 13:55:00,48.13,48.16,48.13,48.13,6300.0,29.4332,29.4515,29.4332,29.4332,6300.0
2012-11-05 14:00:00,48.13,48.16,48.1,48.16,39500.0,29.4332,29.4515,29.4148,29.4515,39500.0
2012-11-05 14:05:00,48.16,48.16,48.1,48.12,19000.0,29.4515,29.4515,29.4148,29.4271,19000.0
2012-11-05 14:10:00,48.12,48.15,48.11,48.14,6000.0,29.4271,29.4454,29.4209,29.4393,6000.0
2012-11-05 14:15:00,48.15,48.17,48.13,48.17,10300.0,29.4454,29.4576,29.4332,29.4576,10300.0
2012-11-05 14:20:00,48.17,48.27,48.17,48.27,10200.0,29.4576,29.5188,29.4576,29.5188,10200.0
2012-11-05 14:25:00,48.26,48.33,48.26,48.32,15100.0,29.5127,29.5555,29.5127,29.5494,15100.0
2012-11-05 14:30:00,48.33,48.34,48.3,48.33,16200.0,29.5555,29.5616,29.5371,29.5555,16200.0
2012-11-05 14:35:00,48.32,48.33,48.26,48.26,11500.0,29.5494,29.5555,29.5127,29.5127,11500.0
2012-11-05 14:40:00,48.26,48.33,48.25,48.33,21600.0,29.5127,29.5555,29.5066,29.5555,21600.0
2012-11-05 14:45:00,48.34,48.36,48.32,48.33,11100.0,29.5616,29.5738,29.5494,29.5555,11100.0
2012-11-05 14:50:00,48.33,48.34,48.28,48.28,30000.0,29.5555,29.5616,29.5249,29.5249,30000.0
2012-11-05 14:55:00,48.27,48.33,48.27,48.32,9900.0,29.5188,29.5555,29.5188,29.5494,9900.0
2012-11-05 15:00:00,48.33,48.34,48.3,48.34,17400.0,29.5555,29.5616,29.5371,29.5616,17400.0
2012-11-05 15:05:00,48.34,48.4,48.32,48.37,15200.0,29.5616,29.5983,29.5494,29.5799,15200.0
2012-11-05 15:10:00,48.37,48.39,48.34,48.37,20900.0,29.5799,29.5922,29.5616,29.5799,20900.0
2012-11-05 15:15:00,48.37,48.38,48.31,48.31,26100.0,29.5799,29.5861,29.5432,29.5432,26100.0
2012-11-05 15:20:00,48.31,48.35,48.3,48.34,37300.0,29.5432,29.5677,29.5371,29.5616,37300.0
2012-11-05 15:25:00,48.34,48.36,48.33,48.34,13900.0,29.5616,29.5738,29.5555,29.5616,13900.0
2012-11-05 15:30:00,48.35,48.35,48.27,48.28,62100.0,29.5677,29.5677,29.5188,29.5249,62100.0
2012-11-05 15:35:00,48.28,48.37,48.27,48.36,58900.0,29.5249,29.5799,29.5188,29.5738,58900.0
2012-11-05 15:40:00,48.36,48.42,48.36,48.42,41100.0,29.5738,29.6105,29.5738,29.6105,41100.0
2012-11-05 15:45:00,48.43,48.48,48.43,48.45,39800.0,29.6166,29.6472,29.6166,29.6289,39800.0
2012-11-05 15:50:00,48.45,48.45,48.32,48.35,96000.0,29.6289,29.6289,29.5494,29.5677,96000.0
2012-11-05 15:55:00,48.34,48.36,48.23,48.27,137500.0,29.5616,29.5738,29.4943,29.5188,137500.0
2012-11-06 09:30:00,48.48,48.55,48.19,48.34,34500.0,29.6472,29.69,29.4699,29.5616,34500.0
2012-11-06 09:35:00,48.35,48.59,48.3,48.5,26300.0,29.5677,29.7145,29.5371,29.6594,26300.0
2012-11-06 09:40:00,48.5,48.57,48.46,48.52,19700.0,29.6594,29.7022,29.635,29.6717,19700.0
2012-11-06 09:45:00,48.53,48.58,48.47,48.53,15600.0,29.6778,29.7084,29.6411,29.6778,15600.0
2012-11-06 09:50:00,48.54,48.63,48.5,48.63,28600.0,29.6839,29.7389,29.6594,29.7389,28600.0
2012-11-06 09:55:00,48.64,48.74,48.6,48.69,23600.0,29.7451,29.8062,29.7206,29.7756,23600.0
2012-11-06 10:00:00,48.68,48.78,48.65,48.69,50600.0,29.7695,29.8307,29.7512,29.7756,50600.0
2012-11-06 10:05:00,48.7,48.72,48.68,48.68,33300.0,29.7817,29.794,29.7695,29.7695,33300.0
2012-11-06 10:10:00,48.69,48.79,48.67,48.69,20200.0,29.7756,29.8368,29.7634,29.7756,20200.0
2012-11-06 10:15:00,48.68,48.73,48.66,48.72,15600.0,29.7695,29.8001,29.7573,29.794,15600.0
2012-11-06 10:20:00,48.71,48.76,48.65,48.72,46000.0,29.7879,29.8184,29.7512,29.794,46000.0
2012-11-06 10:25:00,48.73,48.79,48.71,48.74,22700.0,29.8001,29.8368,29.7879,29.8062,22700.0
2012-11-06 10:30:00,48.75,48.79,48.71,48.79,29100.0,29.8123,29.8368,29.7879,29.8368,29100.0
2012-11-06 10:35:00,48.78,48.88,48.75,48.88,27700.0,29.8307,29.8918,29.8123,29.8918,27700.0
2012-11-06 10:40:00,48.88,48.88,48.78,48.78,34000.0,29.8918,29.8918,29.8307,29.8307,34000.0
2012-11-06 10:45:00,48.79,48.88,48.77,48.78,53600.0,29.8368,29.8918,29.8245,29.8307,53600.0
2012-11-06 10:50:00,48.77,48.78,48.72,48.72,32200.0,29.8245,29.8307,29.794,29.794,32200.0
2012-11-06 10:55:00,48.73,48.76,48.65,48.7,25500.0,29.8001,29.8184,29.7512,29.7817,25500.0
2012-11-06 11:00:00,48.69,48.71,48.61,48.61,22900.0,29.7756,29.7879,29.7267,29.7267,22900.0
2012-11-06 11:05:00,48.61,48.65,48.6,48.62,20100.0,29.7267,29.7512,29.7206,29.7328,20100.0
2012-11-06 11:10:00,48.63,48.64,48.54,48.58,42100.0,29.7389,29.7451,29.6839,29.7084,42100.0
2012-11-06 11:15:00,48.59,48.61,48.54,48.59,29100.0,29.7145,29.7267,29.6839,29.7145,29100.0
2012-11-06 11:20:00,48.59,48.59,48.48,48.48,29800.0,29.7145,29.7145,29.6472,29.6472,29800.0
2012-11-06 11:25:00,48.48,48.51,48.47,48.48,23700.0,29.6472,29.6656,29.6411,29.6472,23700.0
2012-11-06 11:30:00,48.5,48.52,48.47,48.48,23600.0,29.6594,29.6717,29.6411,29.6472,23600.0
2012-11-06 11:35:00,48.48,48.63,48.47,48.59,49800.0,29.6472,29.7389,29.6411,29.7145,49800.0
2012-11-06 11:40:00,48.6,48.63,48.57,48.61,32000.0,29.7206,29.7389,29.7022,29.7267,32000.0
2012-11-06 11:45:00,48.63,48.67,48.61,48.63,24600.0,29.7389,29.7634,29.7267,29.7389,24600.0
2012-11-06 11:50:00,48.62,48.68,48.62,48.66,29300.0,29.7328,29.7695,29.7328,29.7573,29300.0
2012-11-06 11:55:00,48.66,48.71,48.65,48.68,27500.0,29.7573,29.7879,29.7512,29.7695,27500.0
2012-11-06 12:00:00,48.68,48.79,48.66,48.77,140900.0,29.7695,29.8368,29.7573,29.8245,140900.0
2012-11-06 12:05:00,48.77,48.77,48.64,48.67,33600.0,29.8245,29.8245,29.7451,29.7634,33600.0
2012-11-06 12:10:00,48.67,48.7,48.67,48.7,25700.0,29.7634,29.7817,29.7634,29.7817,25700.0
2012-11-06 12:15:00,48.71,48.75,48.69,48.7,17300.0,29.7879,29.8123,29.7756,29.7817,17300.0
2012-11-06 12:20:00,48.73,48.73,48.7,48.72,23500.0,29.8001,29.8001,29.7817,29.794,23500.0
2012-11-06 12:25:00,48.71,48.72,48.65,48.66,21700.0,29.7879,29.794,29.7512,29.7573,21700.0
2012-11-06 12:30:00,48.67,48.73,48.67,48.73,20000.0,29.7634,29.8001,29.7634,29.8001,20000.0
2012-11-06 12:35:00,48.72,48.73,48.63,48.64,24800.0,29.794,29.8001,29.7389,29.7451,24800.0
2012-11-06 12:40:00,48.63,48.67,48.6,48.65,24400.0,29.7389,29.7634,29.7206,29.7512,24400.0
2012-11-06 12:45:00,48.65,48.65,48.53,48.54,36000.0,29.7512,29.7512,29.6778,29.6839,36000.0
2012-11-06 12:50:00,48.57,48.66,48.55,48.56,47600.0,29.7022,29.7573,29.69,29.6961,47600.0
2012-11-06 12:55:00,48.57,48.62,48.57,48.61,20800.0,29.7022,29.7328,29.7022,29.7267,20800.0
2012-11-06 13:00:00,48.62,48.66,48.62,48.66,16900.0,29.7328,29.7573,29.7328,29.7573,16900.0
2012-11-06 13:05:00,48.66,48.66,48.63,48.64,15700.0,29.7573,29.7573,29.7389,29.7451,15700.0
2012-11-06 13:10:00,48.65,48.67,48.57,48.67,24200.0,29.7512,29.7634,29.7022,29.7634,24200.0
2012-11-06 13:15:00,48.66,48.66,48.56,48.57,26600.0,29.7573,29.7573,29.6961,29.7022,26600.0
2012-11-06 13:20:00,48.57,48.6,48.54,48.59,21000.0,29.7022,29.7206,29.6839,29.7145,21000.0
2012-11-06 13:25:00,48.6,48.6,48.53,48.53,20400.0,29.7206,29.7206,29.6778,29.6778,20400.0
2012-11-06 13:30:00,48.52,48.56,48.52,48.54,27000.0,29.6717,29.6961,29.6717,29.6839,27000.0
2012-11-06 13:35:00,48.53,48.62,48.52,48.6,14200.0,29.6778,29.7328,29.6717,29.7206,14200.0
2012-11-06 13:40:00,48.6,48.62,48.56,48.6,11900.0,29.7206,29.7328,29.6961,29.7206,11900.0
2012-11-06 13:45:00,48.59,48.61,48.57,48.6,17000.0,29.7145,29.7267,29.7022,29.7206,17000.0
2012-11-06 13:50:00,48.61,48.66,48.59,48.64,22200.0,29.7267,29.7573,29.7145,29.7451,22200.0
2012-11-06 13:55:00,48.64,48.68,48.64,48.64,18900.0,29.7451,29.7695,29.7451,29.7451,18900.0
2012-11-06 14:00:00,48.64,48.69,48.61,48.64,35200.0,29.7451,29.7756,29.7267,29.7451,35200.0
2012-11-06 14:05:00,48.65,48.69,48.63,48.67,17600.0,29.7512,29.7756,29.7389,29.7634,17600.0
2012-11-06 14:10:00,48.66,48.68,48.63,48.67,29200.0,29.7573,29.7695,29.7389,29.7634,29200.0
2012-11-06 14:15:00,48.66,48.66,48.62,48.64,14600.0,29.7573,29.7573,29.7328,29.7451,14600.0
2012-11-06 14:20:00,48.62,48.63,48.57,48.59,22200.0,29.7328,29.7389,29.7022,29.7145,22200.0
2012-11-06 14:25:00,48.58,48.62,48.54,48.56,112300.0,29.7084,29.7328,29.6839,29.6961,112300.0
2012-11-06 14:30:00,48.57,48.6,48.56,48.57,18200.0,29.7022,29.7206,29.6961,29.7022,18200.0
2012-11-06 14:35:00,48.56,48.63,48.56,48.61,27200.0,29.6961,29.7389,29.6961,29.7267,27200.0
2012-11-06 14:40:00,48.62,48.64,48.59,48.61,18600.0,29.7328,29.7451,29.7145,29.7267,18600.0
2012-11-06 14:45:00,48.61,48.65,48.59,48.62,35200.0,29.7267,29.7512,29.7145,29.7328,35200.0
2012-11-06 14:50:00,48.62,48.63,48.57,48.57,26200.0,29.7328,29.7389,29.7022,29.7022,26200.0
2012-11-06 14:55:00,48.56,48.61,48.54,48.59,30000.0,29.6961,29.7267,29.6839,29.7145,30000.0
2012-11-06 15:00:00,48.58,48.62,48.58,48.62,36600.0,29.7084,29.7328,29.7084,29.7328,36600.0
2012-11-06 15:05:00,48.61,48.72,48.61,48.7,53500.0,29.7267,29.794,29.7267,29.7817,53500.0
2012-11-06 15:10:00,48.71,48.76,48.7,48.75,39000.0,29.7879,29.8184,29.7817,29.8123,39000.0
2012-11-06 15:15:00,48.75,48.78,48.73,48.74,44600.0,29.8123,29.8307,29.8001,29.8062,44600.0
2012-11-06 15:20:00,48.74,48.82,48.73,48.8,60100.0,29.8062,29.8551,29.8001,29.8429,60100.0
2012-11-06 15:25:00,48.8,48.86,48.8,48.85,72500.0,29.8429,29.8796,29.8429,29.8735,72500.0
2012-11-06 15:30:00,48.84,48.84,48.77,48.79,59900.0,29.8674,29.8674,29.8245,29.8368,59900.0
2012-11-06 15:35:00,48.78,48.79,48.73,48.79,66500.0,29.8307,29.8368,29.8001,29.8368,66500.0
2012-11-06 15:40:00,48.78,48.82,48.76,48.78,66400.0,29.8307,29.8551,29.8184,29.8307,66400.0
2012-11-06 15:45:00,48.77,48.86,48.76,48.86,76800.0,29.8245,29.8796,29.8184,29.8796,76800.0
2012-11-06 15:50:00,48.85,48.86,48.77,48.8,80000.0,29.8735,29.8796,29.8245,29.8429,80000.0
2012-11-06 15:55:00,48.81,48.9,48.81,48.88,145500.0,29.849,29.904,29.849,29.8918,145500.0
2012-11-07 09:30:00,48.36,48.51,47.98,48.16,37800.0,29.5738,29.6656,29.3414,29.4515,37800.0
2012-11-07 09:35:00,48.17,48.22,47.96,48.0,21500.0,29.4576,29.4882,29.3292,29.3537,21500.0
2012-11-07 09:40:00,47.99,48.08,47.93,48.02,27000.0,29.3476,29.4026,29.3109,29.3659,27000.0
2012-11-07 09:45:00,48.02,48.11,47.99,48.08,27200.0,29.3659,29.4209,29.3476,29.4026,27200.0
2012-11-07 09:50:00,48.06,48.06,47.97,48.0,21200.0,29.3904,29.3904,29.3353,29.3537,21200.0
2012-11-07 09:55:00,48.0,48.0,47.74,47.77,60600.0,29.3537,29.3537,29.1947,29.213,60600.0
2012-11-07 10:00:00,47.76,47.8,47.67,47.75,34900.0,29.2069,29.2314,29.1519,29.2008,34900.0
2012-11-07 10:05:00,47.74,47.75,47.67,47.71,38000.0,29.1947,29.2008,29.1519,29.1763,38000.0
2012-11-07 10:10:00,47.68,47.72,47.56,47.57,39700.0,29.158,29.1824,29.0846,29.0907,39700.0
2012-11-07 10:15:00,47.57,47.57,47.28,47.29,70500.0,29.0907,29.0907,28.9134,28.9195,70500.0
2012-11-07 10:20:00,47.28,47.28,47.18,47.19,108000.0,28.9134,28.9134,28.8522,28.8583,108000.0
2012-11-07 10:25:00,47.2,47.21,47.08,47.09,87500.0,28.8644,28.8706,28.7911,28.7972,87500.0
2012-11-07 10:30:00,47.09,47.25,47.08,47.22,61000.0,28.7972,28.895,28.7911,28.8767,61000.0
2012-11-07 10:35:00,47.21,47.3,47.15,47.3,112500.0,28.8706,28.9256,28.8339,28.9256,112500.0
2012-11-07 10:40:00,47.3,47.31,47.23,47.27,29100.0,28.9256,28.9317,28.8828,28.9072,29100.0
2012-11-07 10:45:00,47.26,47.29,47.22,47.26,32700.0,28.9011,28.9195,28.8767,28.9011,32700.0
2012-11-07 10:50:00,47.26,47.28,47.02,47.02,51200.0,28.9011,28.9134,28.7544,28.7544,51200.0
2012-11-07 10:55:00,47.01,47.01,46.8,46.81,39600.0,28.7482,28.7482,28.6198,28.6259,39600.0
2012-11-07 11:00:00,46.82,46.93,46.79,46.86,40700.0,28.6321,28.6993,28.6137,28.6565,40700.0
2012-11-07 11:05:00,46.86,46.95,46.86,46.93,20300.0,28.6565,28.7116,28.6565,28.6993,20300.0
2012-11-07 11:10:00,46.93,47.01,46.88,46.99,19200.0,28.6993,28.7482,28.6687,28.736,19200.0
2012-11-07 11:15:00,47.0,47.1,46.96,47.07,38700.0,28.7421,28.8033,28.7177,28.7849,38700.0
2012-11-07 11:20:00,47.08,47.11,47.0,47.04,35800.0,28.7911,28.8094,28.7421,28.7666,35800.0
2012-11-07 11:25:00,47.05,47.05,46.88,46.92,53000.0,28.7727,28.7727,28.6687,28.6932,53000.0
2012-11-07 11:30:00,46.91,47.0,46.84,46.88,83500.0,28.6871,28.7421,28.6443,28.6687,83500.0
2012-11-07 11:35:00,46.88,46.91,46.83,46.86,28400.0,28.6687,28.6871,28.6382,28.6565,28400.0
2012-11-07 11:40:00,46.85,46.92,46.82,46.87,44600.0,28.6504,28.6932,28.6321,28.6626,44600.0
2012-11-07 11:45:00,46.87,46.98,46.84,46.93,25100.0,28.6626,28.7299,28.6443,28.6993,25100.0
2012-11-07 11:50:00,46.91,46.96,46.9,46.95,10800.0,28.6871,28.7177,28.681,28.7116,10800.0
2012-11-07 11:55:00,46.95,47.01,46.92,46.97,23000.0,28.7116,28.7482,28.6932,28.7238,23000.0
2012-11-07 12:00:00,46.98,47.0,46.95,46.98,23200.0,28.7299,28.7421,28.7116,28.7299,23200.0
2012-11-07 12:05:00,46.98,47.09,46.97,47.09,38200.0,28.7299,28.7972,28.7238,28.7972,38200.0
2012-11-07 12:10:00,47.09,47.1,47.05,47.09,12600.0,28.7972,28.8033,28.7727,28.7972,12600.0
2012-11-07 12:15:00,47.09,47.17,47.08,47.16,17200.0,28.7972,28.8461,28.7911,28.84,17200.0
2012-11-07 12:20:00,47.16,47.24,47.15,47.21,18600.0,28.84,28.8889,28.8339,28.8706,18600.0
2012-11-07 12:25:00,47.22,47.23,47.17,47.18,13000.0,28.8767,28.8828,28.8461,28.8522,13000.0
2012-11-07 12:30:00,47.18,47.23,47.17,47.18,23400.0,28.8522,28.8828,28.8461,28.8522,23400.0
2012-11-07 12:35:00,47.19,47.2,47.14,47.16,12200.0,28.8583,28.8644,28.8277,28.84,12200.0
2012-11-07 12:40:00,47.17,47.17,47.05,47.11,18400.0,28.8461,28.8461,28.7727,28.8094,18400.0
2012-11-07 12:45:00,47.12,47.13,47.02,47.02,13100.0,28.8155,28.8216,28.7544,28.7544,13100.0
2012-11-07 12:50:00,47.04,47.04,46.94,46.95,9300.0,28.7666,28.7666,28.7054,28.7116,9300.0
2012-11-07 12:55:00,46.94,46.94,46.88,46.89,9600.0,28.7054,28.7054,28.6687,28.6749,9600.0
2012-11-07 13:00:00,46.89,46.93,46.85,46.85,14500.0,28.6749,28.6993,28.6504,28.6504,14500.0
2012-11-07 13:05:00,46.88,47.06,46.88,47.06,20900.0,28.6687,28.7788,28.6687,28.7788,20900.0
2012-11-07 13:10:00,47.02,47.06,47.0,47.06,14600.0,28.7544,28.7788,28.7421,28.7788,14600.0
2012-11-07 13:15:00,47.06,47.07,46.99,46.99,12900.0,28.7788,28.7849,28.736,28.736,12900.0
2012-11-07 13:20:00,46.98,47.05,46.98,47.01,8200.0,28.7299,28.7727,28.7299,28.7482,8200.0
2012-11-07 13:25:00,47.03,47.05,46.94,46.97,11300.0,28.7605,28.7727,28.7054,28.7238,11300.0
2012-11-07 13:30:00,46.97,47.01,46.97,46.99,10800.0,28.7238,28.7482,28.7238,28.736,10800.0
2012-11-07 13:35:00,46.99,47.11,46.97,47.07,13100.0,28.736,28.8094,28.7238,28.7849,13100.0
2012-11-07 13:40:00,47.06,47.07,47.02,47.02,10500.0,28.7788,28.7849,28.7544,28.7544,10500.0
2012-11-07 13:45:00,47.04,47.07,46.99,47.04,10700.0,28.7666,28.7849,28.736,28.7666,10700.0
2012-11-07 13:50:00,47.05,47.1,47.01,47.03,11200.0,28.7727,28.8033,28.7482,28.7605,11200.0
2012-11-07 13:55:00,47.03,47.05,46.95,46.98,13000.0,28.7605,28.7727,28.7116,28.7299,13000.0
2012-11-07 14:00:00,46.98,47.12,46.98,47.07,8500.0,28.7299,28.8155,28.7299,28.7849,8500.0
2012-11-07 14:05:00,47.07,47.1,47.05,47.07,11900.0,28.7849,28.8033,28.7727,28.7849,11900.0
2012-11-07 14:10:00,47.09,47.09,47.0,47.0,15200.0,28.7972,28.7972,28.7421,28.7421,15200.0
2012-11-07 14:15:00,47.0,47.02,46.96,46.98,16500.0,28.7421,28.7544,28.7177,28.7299,16500.0
2012-11-07 14:20:00,46.99,47.01,46.98,47.0,8600.0,28.736,28.7482,28.7299,28.7421,8600.0
2012-11-07 14:25:00,47.0,47.01,46.97,46.99,7600.0,28.7421,28.7482,28.7238,28.736,7600.0
2012-11-07 14:30:00,46.98,46.99,46.92,46.95,20600.0,28.7299,28.736,28.6932,28.7116,20600.0
2012-11-07 14:35:00,46.96,46.96,46.79,46.82,26800.0,28.7177,28.7177,28.6137,28.6321,26800.0
2012-11-07 14:40:00,46.81,46.83,46.74,46.78,33500.0,28.6259,28.6382,28.5831,28.6076,33500.0
2012-11-07 14:45:00,46.79,46.9,46.78,46.89,20000.0,28.6137,28.681,28.6076,28.6749,20000.0
2012-11-07 14:50:00,46.9,46.9,46.81,46.84,31900.0,28.681,28.681,28.6259,28.6443,31900.0
2012-11-07 14:55:00,46.86,47.02,46.85,47.02,17000.0,28.6565,28.7544,28.6504,28.7544,17000.0
2012-11-07 15:00:00,47.0,47.05,46.92,46.94,17600.0,28.7421,28.7727,28.6932,28.7054,17600.0
2012-11-07 15:05:00,46.93,47.0,46.91,46.97,14300.0,28.6993,28.7421,28.6871,28.7238,14300.0
2012-11-07 15:10:00,46.98,47.07,46.97,47.01,25100.0,28.7299,28.7849,28.7238,28.7482,25100.0
2012-11-07 15:15:00,47.02,47.05,47.0,47.05,15000.0,28.7544,28.7727,28.7421,28.7727,15000.0
2012-11-07 15:20:00,47.05,47.16,47.04,47.16,19900.0,28.7727,28.84,28.7666,28.84,19900.0
2012-11-07 15:25:00,47.14,47.21,47.1,47.14,32500.0,28.8277,28.8706,28.8033,28.8277,32500.0
2012-11-07 15:30:00,47.14,47.17,47.09,47.16,36500.0,28.8277,28.8461,28.7972,28.84,36500.0
2012-11-07 15:35:00,47.16,47.16,47.08,47.08,28700.0,28.84,28.84,28.7911,28.7911,28700.0
2012-11-07 15:40:00,47.08,47.16,47.07,47.15,24200.0,28.7911,28.84,28.7849,28.8339,24200.0
2012-11-07 15:45:00,47.16,47.2,47.03,47.08,44500.0,28.84,28.8644,28.7605,28.7911,44500.0
2012-11-07 15:50:00,47.07,47.11,47.04,47.07,58300.0,28.7849,28.8094,28.7666,28.7849,58300.0
2012-11-07 15:55:00,47.07,47.08,46.92,46.93,102100.0,28.7849,28.7911,28.6932,28.6993,102100.0
2012-11-08 09:30:00,46.83,46.92,46.71,46.79,50800.0,28.6382,28.6932,28.5648,28.6137,50800.0
2012-11-08 09:35:00,46.79,46.85,46.71,46.8,34800.0,28.6137,28.6504,28.5648,28.6198,34800.0
2012-11-08 09:40:00,46.87,46.87,46.54,46.55,38300.0,28.6626,28.6626,28.4608,28.4669,38300.0
2012-11-08 09:45:00,46.55,46.64,46.55,46.61,29600.0,28.4669,28.522,28.4669,28.5036,29600.0
2012-11-08 09:50:00,46.61,46.61,46.37,46.4,50800.0,28.5036,28.5036,28.3569,28.3752,50800.0
2012-11-08 09:55:00,46.4,46.55,46.36,46.39,44600.0,28.3752,28.4669,28.3508,28.3691,44600.0
2012-11-08 10:00:00,46.39,46.54,46.37,46.52,24100.0,28.3691,28.4608,28.3569,28.4486,24100.0
2012-11-08 10:05:00,46.49,46.56,46.39,46.41,13200.0,28.4303,28.4731,28.3691,28.3813,13200.0
2012-11-08 10:10:00,46.44,46.51,46.43,46.51,19700.0,28.3997,28.4425,28.3936,28.4425,19700.0
2012-11-08 10:15:00,46.52,46.52,46.35,46.36,20200.0,28.4486,28.4486,28.3446,28.3508,20200.0
2012-11-08 10:20:00,46.36,46.37,46.3,46.34,28500.0,28.3508,28.3569,28.3141,28.3385,28500.0
2012-11-08 10:25:00,46.33,46.34,46.18,46.25,48900.0,28.3324,28.3385,28.2407,28.2835,48900.0
2012-11-08 10:30:00,46.25,46.26,46.16,46.25,62800.0,28.2835,28.2896,28.2284,28.2835,62800.0
2012-11-08 10:35:00,46.25,46.25,46.16,46.22,32000.0,28.2835,28.2835,28.2284,28.2651,32000.0
2012-11-08 10:40:00,46.21,46.23,46.03,46.22,72600.0,28.259,28.2713,28.1489,28.2651,72600.0
2012-11-08 10:45:00,46.2,46.26,46.09,46.11,40700.0,28.2529,28.2896,28.1856,28.1979,40700.0
2012-11-08 10:50:00,46.1,46.17,46.06,46.12,48000.0,28.1918,28.2346,28.1673,28.204,48000.0
2012-11-08 10:55:00,46.13,46.14,46.02,46.13,29900.0,28.2101,28.2162,28.1428,28.2101,29900.0
2012-11-08 11:00:00,46.13,46.22,46.06,46.1,23500.0,28.2101,28.2651,28.1673,28.1918,23500.0
2012-11-08 11:05:00,46.1,46.22,46.07,46.16,36300.0,28.1918,28.2651,28.1734,28.2284,36300.0
2012-11-08 11:10:00,46.16,46.17,46.1,46.13,20600.0,28.2284,28.2346,28.1918,28.2101,20600.0
2012-11-08 11:15:00,46.14,46.19,46.09,46.11,29600.0,28.2162,28.2468,28.1856,28.1979,29600.0
2012-11-08 11:20:00,46.1,46.16,46.05,46.16,16000.0,28.1918,28.2284,28.1612,28.2284,16000.0
2012-11-08 11:25:00,46.17,46.17,46.09,46.13,11900.0,28.2346,28.2346,28.1856,28.2101,11900.0
2012-11-08 11:30:00,46.14,46.15,46.08,46.08,9000.0,28.2162,28.2223,28.1795,28.1795,9000.0
2012-11-08 11:35:00,46.05,46.06,45.97,46.0,20300.0,28.1612,28.1673,28.1123,28.1306,20300.0
2012-11-08 11:40:00,45.99,46.08,45.95,46.08,22900.0,28.1245,28.1795,28.1,28.1795,22900.0
2012-11-08 11:45:00,46.09,46.12,46.06,46.08,15800.0,28.1856,28.204,28.1673,28.1795,15800.0
2012-11-08 11:50:00,46.05,46.05,45.97,46.03,34800.0,28.1612,28.1612,28.1123,28.1489,34800.0
2012-11-08 11:55:00,46.04,46.06,46.0,46.0,22300.0,28.1551,28.1673,28.1306,28.1306,22300.0
2012-11-08 12:00:00,46.01,46.02,45.92,45.95,16100.0,28.1367,28.1428,28.0817,28.1,16100.0
2012-11-08 12:05:00,45.96,45.99,45.92,45.97,16200.0,28.1061,28.1245,28.0817,28.1123,16200.0
2012-11-08 12:10:00,45.98,45.98,45.86,45.9,24400.0,28.1184,28.1184,28.045,28.0694,24400.0
2012-11-08 12:15:00,45.89,45.9,45.8,45.83,29000.0,28.0633,28.0694,28.0083,28.0266,29000.0
2012-11-08 12:20:00,45.84,45.89,45.8,45.84,20700.0,28.0328,28.0633,28.0083,28.0328,20700.0
2012-11-08 12:25:00,45.84,45.85,45.76,45.77,24900.0,28.0328,28.0389,27.9838,27.9899,24900.0
2012-11-08 12:30:00,45.77,45.77,45.69,45.7,44200.0,27.9899,27.9899,27.941,27.9471,44200.0
2012-11-08 12:35:00,45.7,45.72,45.66,45.7,24500.0,27.9471,27.9594,27.9227,27.9471,24500.0
2012-11-08 12:40:00,45.7,45.73,45.67,45.73,17200.0,27.9471,27.9655,27.9288,27.9655,17200.0
2012-11-08 12:45:00,45.73,45.75,45.68,45.73,19600.0,27.9655,27.9777,27.9349,27.9655,19600.0
2012-11-08 12:50:00,45.74,45.77,45.72,45.74,13700.0,27.9716,27.9899,27.9594,27.9716,13700.0
2012-11-08 12:55:00,45.74,45.84,45.74,45.83,19500.0,27.9716,28.0328,27.9716,28.0266,19500.0
2012-11-08 13:00:00,45.83,45.85,45.75,45.78,11000.0,28.0266,28.0389,27.9777,27.9961,11000.0
2012-11-08 13:05:00,45.79,45.86,45.77,45.84,12900.0,28.0022,28.045,27.9899,28.0328,12900.0
2012-11-08 13:10:00,45.83,45.83,45.77,45.78,13000.0,28.0266,28.0266,27.9899,27.9961,13000.0
2012-11-08 13:15:00,45.78,45.83,45.78,45.81,22300.0,27.9961,28.0266,27.9961,28.0144,22300.0
2012-11-08 13:20:00,45.8,45.81,45.76,45.77,8700.0,28.0083,28.0144,27.9838,27.9899,8700.0
2012-11-08 13:25:00,45.76,45.76,45.67,45.71,24000.0,27.9838,27.9838,27.9288,27.9533,24000.0
2012-11-08 13:30:00,45.71,45.71,45.62,45.66,34500.0,27.9533,27.9533,27.8982,27.9227,34500.0
2012-11-08 13:35:00,45.66,45.71,45.63,45.7,22300.0,27.9227,27.9533,27.9043,27.9471,22300.0
2012-11-08 13:40:00,45.7,45.71,45.65,45.66,20800.0,27.9471,27.9533,27.9166,27.9227,20800.0
2012-11-08 13:45:00,45.65,45.66,45.58,45.65,33300.0,27.9166,27.9227,27.8738,27.9166,33300.0
2012-11-08 13:50:00,45.64,45.68,45.62,45.68,26200.0,27.9104,27.9349,27.8982,27.9349,26200.0
2012-11-08 13:55:00,45.68,45.7,45.64,45.66,42400.0,27.9349,27.9471,27.9104,27.9227,42400.0
2012-11-08 14:00:00,45.65,45.66,45.57,45.57,23700.0,27.9166,27.9227,27.8676,27.8676,23700.0
2012-11-08 14:05:00,45.57,45.58,45.54,45.54,30200.0,27.8676,27.8738,27.8493,27.8493,30200.0
2012-11-08 14:10:00,45.53,45.57,45.53,45.57,38500.0,27.8432,27.8676,27.8432,27.8676,38500.0
2012-11-08 14:15:00,45.58,45.63,45.55,45.56,22400.0,27.8738,27.9043,27.8554,27.8615,22400.0
2012-11-08 14:20:00,45.56,45.59,45.54,45.55,21400.0,27.8615,27.8799,27.8493,27.8554,21400.0
2012-11-08 14:25:00,45.55,45.61,45.54,45.57,26300.0,27.8554,27.8921,27.8493,27.8676,26300.0
2012-11-08 14:30:00,45.57,45.57,45.52,45.55,38400.0,27.8676,27.8676,27.8371,27.8554,38400.0
2012-11-08 14:35:00,45.55,45.61,45.53,45.53,24300.0,27.8554,27.8921,27.8432,27.8432,24300.0
2012-11-08 14:40:00,45.53,45.65,45.53,45.65,105300.0,27.8432,27.9166,27.8432,27.9166,105300.0
2012-11-08 14:45:00,45.64,45.67,45.59,45.66,44200.0,27.9104,27.9288,27.8799,27.9227,44200.0
2012-11-08 14:50:00,45.67,45.67,45.62,45.65,19300.0,27.9288,27.9288,27.8982,27.9166,19300.0
2012-11-08 14:55:00,45.66,45.69,45.62,45.63,16500.0,27.9227,27.941,27.8982,27.9043,16500.0
2012-11-08 15:00:00,45.63,45.7,45.6,45.68,31500.0,27.9043,27.9471,27.886,27.9349,31500.0
2012-11-08 15:05:00,45.69,45.74,45.67,45.7,43900.0,27.941,27.9716,27.9288,27.9471,43900.0
2012-11-08 15:10:00,45.7,45.74,45.65,45.65,39000.0,27.9471,27.9716,27.9166,27.9166,39000.0
2012-11-08 15:15:00,45.65,45.67,45.63,45.65,32900.0,27.9166,27.9288,27.9043,27.9166,32900.0
2012-11-08 15:20:00,45.64,45.67,45.61,45.65,36700.0,27.9104,27.9288,27.8921,27.9166,36700.0
2012-11-08 15:25:00,45.65,45.65,45.6,45.64,81900.0,27.9166,27.9166,27.886,27.9104,81900.0
2012-11-08 15:30:00,45.64,45.66,45.6,45.64,51800.0,27.9104,27.9227,27.886,27.9104,51800.0
2012-11-08 15:35:00,45.66,45.71,45.65,45.69,42100.0,27.9227,27.9533,27.9166,27.941,42100.0
2012-11-08 15:40:00,45.7,45.73,45.68,45.71,72200.0,27.9471,27.9655,27.9349,27.9533,72200.0
2012-11-08 15:45:00,45.71,45.75,45.68,45.69,225600.0,27.9533,27.9777,27.9349,27.941,225600.0
2012-11-08 15:50:00,45.69,45.72,45.64,45.71,257700.0,27.941,27.9594,27.9104,27.9533,257700.0
2012-11-08 15:55:00,45.71,45.73,45.6,45.63,418500.0,27.9533,27.9655,27.886,27.9043,418500.0
2012-11-09 09:30:00,45.65,45.87,45.6,45.81,125400.0,27.9166,28.0511,27.886,28.0144,125400.0
2012-11-09 09:35:00,45.8,46.15,45.75,46.05,88600.0,28.0083,28.2223,27.9777,28.1612,88600.0
2012-11-09 09:40:00,46.03,46.23,45.97,46.17,62400.0,28.1489,28.2713,28.1123,28.2346,62400.0
2012-11-09 09:45:00,46.16,46.16,45.82,46.02,40300.0,28.2284,28.2284,28.0205,28.1428,40300.0
2012-11-09 09:50:00,46.0,46.1,45.96,46.07,37200.0,28.1306,28.1918,28.1061,28.1734,37200.0
2012-11-09 09:55:00,46.09,46.22,45.94,46.09,54100.0,28.1856,28.2651,28.0939,28.1856,54100.0
2012-11-09 10:00:00,46.09,46.14,46.03,46.1,44300.0,28.1856,28.2162,28.1489,28.1918,44300.0
2012-11-09 10:05:00,46.06,46.12,45.92,46.11,38500.0,28.1673,28.204,28.0817,28.1979,38500.0
2012-11-09 10:10:00,46.09,46.22,46.05,46.14,56100.0,28.1856,28.2651,28.1612,28.2162,56100.0
2012-11-09 10:15:00,46.14,46.16,46.03,46.05,46400.0,28.2162,28.2284,28.1489,28.1612,46400.0
2012-11-09 10:20:00,46.06,46.13,46.03,46.11,25400.0,28.1673,28.2101,28.1489,28.1979,25400.0
2012-11-09 10:25:00,46.12,46.12,46.03,46.05,24200.0,28.204,28.204,28.1489,28.1612,24200.0
2012-11-09 10:30:00,46.05,46.08,45.99,46.05,37700.0,28.1612,28.1795,28.1245,28.1612,37700.0
2012-11-09 10:35:00,46.06,46.21,46.06,46.2,93000.0,28.1673,28.259,28.1673,28.2529,93000.0
2012-11-09 10:40:00,46.21,46.27,46.19,46.22,62200.0,28.259,28.2957,28.2468,28.2651,62200.0
2012-11-09 10:45:00,46.21,46.24,46.17,46.21,38700.0,28.259,28.2774,28.2346,28.259,38700.0
2012-11-09 10:50:00,46.19,46.23,46.16,46.2,38200.0,28.2468,28.2713,28.2284,28.2529,38200.0
2012-11-09 10:55:00,46.2,46.3,46.14,46.29,42500.0,28.2529,28.3141,28.2162,28.3079,42500.0
2012-11-09 11:00:00,46.29,46.3,46.19,46.19,34300.0,28.3079,28.3141,28.2468,28.2468,34300.0
2012-11-09 11:05:00,46.22,46.25,46.17,46.19,30100.0,28.2651,28.2835,28.2346,28.2468,30100.0
2012-11-09 11:10:00,46.2,46.3,46.18,46.26,87000.0,28.2529,28.3141,28.2407,28.2896,87000.0
2012-11-09 11:15:00,46.26,46.31,46.26,46.31,39000.0,28.2896,28.3202,28.2896,28.3202,39000.0
2012-11-09 11:20:00,46.31,46.32,46.16,46.26,40900.0,28.3202,28.3263,28.2284,28.2896,40900.0
2012-11-09 11:25:00,46.26,46.28,46.14,46.19,21600.0,28.2896,28.3018,28.2162,28.2468,21600.0
2012-11-09 11:30:00,46.19,46.24,46.16,46.18,22400.0,28.2468,28.2774,28.2284,28.2407,22400.0
2012-11-09 11:35:00,46.17,46.27,46.08,46.24,37200.0,28.2346,28.2957,28.1795,28.2774,37200.0
2012-11-09 11:40:00,46.24,46.28,46.2,46.23,24800.0,28.2774,28.3018,28.2529,28.2713,24800.0
2012-11-09 11:45:00,46.23,46.24,46.18,46.22,24300.0,28.2713,28.2774,28.2407,28.2651,24300.0
2012-11-09 11:50:00,46.21,46.28,46.2,46.27,54200.0,28.259,28.3018,28.2529,28.2957,54200.0
2012-11-09 11:55:00,46.26,46.39,46.24,46.39,29600.0,28.2896,28.3691,28.2774,28.3691,29600.0
2012-11-09 12:00:00,46.39,46.39,46.34,46.36,30900.0,28.3691,28.3691,28.3385,28.3508,30900.0
2012-11-09 12:05:00,46.38,46.38,46.3,46.34,19500.0,28.363,28.363,28.3141,28.3385,19500.0
2012-11-09 12:10:00,46.35,46.38,46.34,46.36,23500.0,28.3446,28.363,28.3385,28.3508,23500.0
2012-11-09 12:15:00,46.35,46.38,46.33,46.36,30300.0,28.3446,28.363,28.3324,28.3508,30300.0
2012-11-09 12:20:00,46.36,46.39,46.34,46.37,29700.0,28.3508,28.3691,28.3385,28.3569,29700.0
2012-11-09 12:25:00,46.36,46.41,46.36,46.4,26400.0,28.3508,28.3813,28.3508,28.3752,26400.0
2012-11-09 12:30:00,46.4,46.42,46.38,46.4,18900.0,28.3752,28.3874,28.363,28.3752,18900.0
2012-11-09 12:35:00,46.4,46.46,46.37,46.44,26800.0,28.3752,28.4119,28.3569,28.3997,26800.0
2012-11-09 12:40:00,46.43,46.47,46.41,46.47,36000.0,28.3936,28.418,28.3813,28.418,36000.0
2012-11-09 12:45:00,46.47,46.56,46.47,46.54,24900.0,28.418,28.4731,28.418,28.4608,24900.0
2012-11-09 12:50:00,46.58,46.58,46.54,46.55,21500.0,28.4853,28.4853,28.4608,28.4669,21500.0
2012-11-09 12:55:00,46.54,46.56,46.51,46.53,37400.0,28.4608,28.4731,28.4425,28.4547,37400.0
2012-11-09 13:00:00,46.51,46.59,46.5,46.56,53700.0,28.4425,28.4914,28.4364,28.4731,53700.0
2012-11-09 13:05:00,46.57,46.6,46.55,46.56,21800.0,28.4792,28.4975,28.4669,28.4731,21800.0
2012-11-09 13:10:00,46.54,46.58,46.5,46.51,91600.0,28.4608,28.4853,28.4364,28.4425,91600.0
2012-11-09 13:15:00,46.51,46.6,46.51,46.55,54100.0,28.4425,28.4975,28.4425,28.4669,54100.0
2012-11-09 13:20:00,46.55,46.58,46.41,46.41,132700.0,28.4669,28.4853,28.3813,28.3813,132700.0
2012-11-09 13:25:00,46.41,46.44,46.33,46.34,65400.0,28.3813,28.3997,28.3324,28.3385,65400.0
2012-11-09 13:30:00,46.34,46.45,46.32,46.4,51600.0,28.3385,28.4058,28.3263,28.3752,51600.0
2012-11-09 13:35:00,46.41,46.46,46.37,46.39,25300.0,28.3813,28.4119,28.3569,28.3691,25300.0
2012-11-09 13:40:00,46.41,46.44,46.3,46.33,29200.0,28.3813,28.3997,28.3141,28.3324,29200.0
2012-11-09 13:45:00,46.34,46.4,46.34,46.36,23100.0,28.3385,28.3752,28.3385,28.3508,23100.0
2012-11-09 13:50:00,46.35,46.46,46.34,46.41,27600.0,28.3446,28.4119,28.3385,28.3813,27600.0
2012-11-09 13:55:00,46.43,46.51,46.41,46.48,20700.0,28.3936,28.4425,28.3813,28.4241,20700.0
2012-11-09 14:00:00,46.47,46.48,46.4,46.45,50200.0,28.418,28.4241,28.3752,28.4058,50200.0
2012-11-09 14:05:00,46.42,46.48,46.4,46.42,47800.0,28.3874,28.4241,28.3752,28.3874,47800.0
2012-11-09 14:10:00,46.41,46.43,46.32,46.34,29400.0,28.3813,28.3936,28.3263,28.3385,29400.0
2012-11-09 14:15:00,46.34,46.42,46.33,46.41,57600.0,28.3385,28.3874,28.3324,28.3813,57600.0
2012-11-09 14:20:00,46.39,46.43,46.37,46.43,27700.0,28.3691,28.3936,28.3569,28.3936,27700.0
2012-11-09 14:25:00,46.44,46.48,46.43,46.48,31500.0,28.3997,28.4241,28.3936,28.4241,31500.0
2012-11-09 14:30:00,46.48,46.51,46.43,46.48,42800.0,28.4241,28.4425,28.3936,28.4241,42800.0
2012-11-09 14:35:00,46.49,46.51,46.38,46.4,26700.0,28.4303,28.4425,28.363,28.3752,26700.0
2012-11-09 14:40:00,46.39,46.41,46.35,46.39,42200.0,28.3691,28.3813,28.3446,28.3691,42200.0
2012-11-09 14:45:00,46.4,46.45,46.39,46.44,51800.0,28.3752,28.4058,28.3691,28.3997,51800.0
2012-11-09 14:50:00,46.43,46.45,46.39,46.39,17400.0,28.3936,28.4058,28.3691,28.3691,17400.0
2012-11-09 14:55:00,46.39,46.46,46.38,46.4,32800.0,28.3691,28.4119,28.363,28.3752,32800.0
2012-11-09 15:00:00,46.4,46.41,46.31,46.33,27200.0,28.3752,28.3813,28.3202,28.3324,27200.0
2012-11-09 15:05:00,46.33,46.33,46.25,46.3,28200.0,28.3324,28.3324,28.2835,28.3141,28200.0
2012-11-09 15:10:00,46.3,46.4,46.3,46.38,40800.0,28.3141,28.3752,28.3141,28.363,40800.0
2012-11-09 15:15:00,46.38,46.39,46.27,46.29,24000.0,28.363,28.3691,28.2957,28.3079,24000.0
2012-11-09 15:20:00,46.28,46.34,46.26,46.34,30500.0,28.3018,28.3385,28.2896,28.3385,30500.0
2012-11-09 15:25:00,46.33,46.33,46.28,46.32,23400.0,28.3324,28.3324,28.3018,28.3263,23400.0
2012-11-09 15:30:00,46.32,46.36,46.28,46.35,27500.0,28.3263,28.3508,28.3018,28.3446,27500.0
2012-11-09 15:35:00,46.35,46.37,46.28,46.32,33700.0,28.3446,28.3569,28.3018,28.3263,33700.0
2012-11-09 15:40:00,46.32,46.43,46.32,46.4,41500.0,28.3263,28.3936,28.3263,28.3752,41500.0
2012-11-09 15:45:00,46.41,46.49,46.39,46.41,52300.0,28.3813,28.4303,28.3691,28.3813,52300.0
2012-11-09 15:50:00,46.42,46.44,46.31,46.32,55900.0,28.3874,28.3997,28.3202,28.3263,55900.0
2012-11-09 15:55:00,46.32,46.32,46.2,46.24,91100.0,28.3263,28.3263,28.2529,28.2774,91100.0
2012-11-12 09:30:00,47.05,47.39,46.9,46.99,105200.0,28.7727,28.9806,28.681,28.736,105200.0
2012-11-12 09:35:00,46.92,47.22,46.84,47.14,53600.0,28.6932,28.8767,28.6443,28.8277,53600.0
2012-11-12 09:40:00,47.13,47.36,47.13,47.31,53000.0,28.8216,28.9623,28.8216,28.9317,53000.0
2012-11-12 09:45:00,47.33,47.5,47.3,47.3,72600.0,28.9439,29.0479,28.9256,28.9256,72600.0
2012-11-12 09:50:00,47.29,47.35,47.09,47.12,49500.0,28.9195,28.9562,28.7972,28.8155,49500.0
2012-11-12 09:55:00,47.13,47.26,47.11,47.26,27800.0,28.8216,28.9011,28.8094,28.9011,27800.0
2012-11-12 10:00:00,47.24,47.32,47.2,47.31,30000.0,28.8889,28.9378,28.8644,28.9317,30000.0
2012-11-12 10:05:00,47.31,47.31,47.14,47.17,27700.0,28.9317,28.9317,28.8277,28.8461,27700.0
2012-11-12 10:10:00,47.14,47.15,47.0,47.0,25000.0,28.8277,28.8339,28.7421,28.7421,25000.0
2012-11-12 10:15:00,46.99,47.08,46.99,47.06,30200.0,28.736,28.7911,28.736,28.7788,30200.0
2012-11-12 10:20:00,47.05,47.08,46.97,47.0,29500.0,28.7727,28.7911,28.7238,28.7421,29500.0
2012-11-12 10:25:00,47.0,47.02,46.93,47.02,28100.0,28.7421,28.7544,28.6993,28.7544,28100.0
2012-11-12 10:30:00,47.03,47.08,46.99,47.07,27800.0,28.7605,28.7911,28.736,28.7849,27800.0
2012-11-12 10:35:00,47.06,47.13,47.06,47.12,25200.0,28.7788,28.8216,28.7788,28.8155,25200.0
2012-11-12 10:40:00,47.12,47.22,47.12,47.15,28800.0,28.8155,28.8767,28.8155,28.8339,28800.0
2012-11-12 10:45:00,47.14,47.39,47.11,47.38,87400.0,28.8277,28.9806,28.8094,28.9745,87400.0
2012-11-12 10:50:00,47.38,47.39,47.05,47.05,118000.0,28.9745,28.9806,28.7727,28.7727,118000.0
2012-11-12 10:55:00,47.04,47.09,47.02,47.06,22600.0,28.7666,28.7972,28.7544,28.7788,22600.0
2012-11-12 11:00:00,47.05,47.18,47.03,47.15,28400.0,28.7727,28.8522,28.7605,28.8339,28400.0
2012-11-12 11:05:00,47.16,47.22,47.15,47.22,21700.0,28.84,28.8767,28.8339,28.8767,21700.0
2012-11-12 11:10:00,47.21,47.22,47.17,47.21,14700.0,28.8706,28.8767,28.8461,28.8706,14700.0
2012-11-12 11:15:00,47.21,47.29,47.2,47.28,20500.0,28.8706,28.9195,28.8644,28.9134,20500.0
2012-11-12 11:20:00,47.27,47.3,47.25,47.26,20600.0,28.9072,28.9256,28.895,28.9011,20600.0
2012-11-12 11:25:00,47.25,47.32,47.21,47.31,16800.0,28.895,28.9378,28.8706,28.9317,16800.0
2012-11-12 11:30:00,47.32,47.34,47.26,47.33,23800.0,28.9378,28.9501,28.9011,28.9439,23800.0
2012-11-12 11:35:00,47.33,47.38,47.33,47.34,13200.0,28.9439,28.9745,28.9439,28.9501,13200.0
2012-11-12 11:40:00,47.35,47.41,47.32,47.39,33400.0,28.9562,28.9929,28.9378,28.9806,33400.0
2012-11-12 11:45:00,47.38,47.44,47.36,47.37,18300.0,28.9745,29.0112,28.9623,28.9684,18300.0
2012-11-12 11:50:00,47.37,47.39,47.34,47.35,20300.0,28.9684,28.9806,28.9501,28.9562,20300.0
2012-11-12 11:55:00,47.35,47.39,47.35,47.36,10800.0,28.9562,28.9806,28.9562,28.9623,10800.0
2012-11-12 12:00:00,47.36,47.42,47.35,47.4,13300.0,28.9623,28.999,28.9562,28.9867,13300.0
2012-11-12 12:05:00,47.4,47.41,47.37,47.39,14300.0,28.9867,28.9929,28.9684,28.9806,14300.0
2012-11-12 12:10:00,47.39,47.42,47.37,47.41,10400.0,28.9806,28.999,28.9684,28.9929,10400.0
2012-11-12 12:15:00,47.4,47.44,47.38,47.44,12800.0,28.9867,29.0112,28.9745,29.0112,12800.0
2012-11-12 12:20:00,47.44,47.48,47.41,47.45,14400.0,29.0112,29.0357,28.9929,29.0173,14400.0
2012-11-12 12:25:00,47.45,47.47,47.44,47.47,7300.0,29.0173,29.0296,29.0112,29.0296,7300.0
2012-11-12 12:30:00,47.47,47.49,47.46,47.47,13300.0,29.0296,29.0418,29.0234,29.0296,13300.0
2012-11-12 12:35:00,47.47,47.51,47.46,47.5,15300.0,29.0296,29.054,29.0234,29.0479,15300.0
2012-11-12 12:40:00,47.51,47.58,47.51,47.56,17300.0,29.054,29.0968,29.054,29.0846,17300.0
2012-11-12 12:45:00,47.57,47.66,47.55,47.66,17600.0,29.0907,29.1457,29.0785,29.1457,17600.0
2012-11-12 12:50:00,47.65,47.7,47.64,47.68,17900.0,29.1396,29.1702,29.1335,29.158,17900.0
2012-11-12 12:55:00,47.68,47.74,47.67,47.71,31900.0,29.158,29.1947,29.1519,29.1763,31900.0
2012-11-12 13:00:00,47.72,47.82,47.71,47.82,67700.0,29.1824,29.2436,29.1763,29.2436,67700.0
2012-11-12 13:05:00,47.82,47.86,47.78,47.84,23300.0,29.2436,29.2681,29.2191,29.2558,23300.0
2012-11-12 13:10:00,47.85,47.94,47.85,47.91,21700.0,29.2619,29.317,29.2619,29.2986,21700.0
2012-11-12 13:15:00,47.89,47.95,47.88,47.95,16900.0,29.2864,29.3231,29.2803,29.3231,16900.0
2012-11-12 13:20:00,47.93,47.95,47.93,47.93,15700.0,29.3109,29.3231,29.3109,29.3109,15700.0
2012-11-12 13:25:00,47.94,48.0,47.94,47.96,28500.0,29.317,29.3537,29.317,29.3292,28500.0
2012-11-12 13:30:00,47.97,47.98,47.86,47.87,31500.0,29.3353,29.3414,29.2681,29.2742,31500.0
2012-11-12 13:35:00,47.87,47.88,47.81,47.84,26000.0,29.2742,29.2803,29.2375,29.2558,26000.0
2012-11-12 13:40:00,47.83,47.86,47.78,47.78,19000.0,29.2497,29.2681,29.2191,29.2191,19000.0
2012-11-12 13:45:00,47.78,47.78,47.73,47.75,23300.0,29.2191,29.2191,29.1886,29.2008,23300.0
2012-11-12 13:50:00,47.76,47.81,47.73,47.79,33100.0,29.2069,29.2375,29.1886,29.2252,33100.0
2012-11-12 13:55:00,47.79,47.9,47.79,47.89,28700.0,29.2252,29.2925,29.2252,29.2864,28700.0
2012-11-12 14:00:00,47.89,47.9,47.82,47.83,24500.0,29.2864,29.2925,29.2436,29.2497,24500.0
2012-11-12 14:05:00,47.82,47.83,47.78,47.82,18400.0,29.2436,29.2497,29.2191,29.2436,18400.0
2012-11-12 14:10:00,47.82,47.86,47.81,47.82,31900.0,29.2436,29.2681,29.2375,29.2436,31900.0
2012-11-12 14:15:00,47.82,47.86,47.82,47.85,16900.0,29.2436,29.2681,29.2436,29.2619,16900.0
2012-11-12 14:20:00,47.86,47.91,47.86,47.9,26600.0,29.2681,29.2986,29.2681,29.2925,26600.0
2012-11-12 14:25:00,47.89,47.9,47.78,47.8,23300.0,29.2864,29.2925,29.2191,29.2314,23300.0
2012-11-12 14:30:00,47.79,47.85,47.77,47.8,18100.0,29.2252,29.2619,29.213,29.2314,18100.0
2012-11-12 14:35:00,47.8,47.82,47.75,47.78,22300.0,29.2314,29.2436,29.2008,29.2191,22300.0
2012-11-12 14:40:00,47.77,47.79,47.75,47.79,22100.0,29.213,29.2252,29.2008,29.2252,22100.0
2012-11-12 14:45:00,47.77,47.87,47.77,47.84,32500.0,29.213,29.2742,29.213,29.2558,32500.0
2012-11-12 14:50:00,47.84,47.89,47.82,47.88,19400.0,29.2558,29.2864,29.2436,29.2803,19400.0
2012-11-12 14:55:00,47.87,47.93,47.86,47.91,37100.0,29.2742,29.3109,29.2681,29.2986,37100.0
2012-11-12 15:00:00,47.91,47.91,47.88,47.88,30600.0,29.2986,29.2986,29.2803,29.2803,30600.0
2012-11-12 15:05:00,47.88,47.89,47.82,47.83,30600.0,29.2803,29.2864,29.2436,29.2497,30600.0
2012-11-12 15:10:00,47.83,47.86,47.78,47.78,30500.0,29.2497,29.2681,29.2191,29.2191,30500.0
2012-11-12 15:15:00,47.77,47.82,47.77,47.78,16100.0,29.213,29.2436,29.213,29.2191,16100.0
2012-11-12 15:20:00,47.77,47.81,47.77,47.8,34000.0,29.213,29.2375,29.213,29.2314,34000.0
2012-11-12 15:25:00,47.79,47.84,47.77,47.78,31700.0,29.2252,29.2558,29.213,29.2191,31700.0
2012-11-12 15:30:00,47.78,47.8,47.74,47.78,36400.0,29.2191,29.2314,29.1947,29.2191,36400.0
2012-11-12 15:35:00,47.77,47.8,47.74,47.77,40600.0,29.213,29.2314,29.1947,29.213,40600.0
2012-11-12 15:40:00,47.78,47.78,47.73,47.75,46300.0,29.2191,29.2191,29.1886,29.2008,46300.0
2012-11-12 15:45:00,47.75,47.79,47.7,47.71,73200.0,29.2008,29.2252,29.1702,29.1763,73200.0
2012-11-12 15:50:00,47.7,47.71,47.62,47.62,170400.0,29.1702,29.1763,29.1213,29.1213,170400.0
2012-11-12 15:55:00,47.62,47.64,47.58,47.6,150000.0,29.1213,29.1335,29.0968,29.1091,150000.0
2012-11-13 09:30:00,47.23,47.34,47.01,47.28,48700.0,28.8828,28.9501,28.7482,28.9134,48700.0
2012-11-13 09:35:00,47.29,47.44,47.15,47.15,34400.0,28.9195,29.0112,28.8339,28.8339,34400.0
2012-11-13 09:40:00,47.16,47.37,47.16,47.37,61400.0,28.84,28.9684,28.84,28.9684,61400.0
2012-11-13 09:45:00,47.37,47.44,47.3,47.39,34700.0,28.9684,29.0112,28.9256,28.9806,34700.0
2012-11-13 09:50:00,47.37,47.37,46.88,46.91,116100.0,28.9684,28.9684,28.6687,28.6871,116100.0
2012-11-13 09:55:00,46.93,47.25,46.93,47.06,74700.0,28.6993,28.895,28.6993,28.7788,74700.0
2012-11-13 10:00:00,47.05,47.16,47.0,47.0,27600.0,28.7727,28.84,28.7421,28.7421,27600.0
2012-11-13 10:05:00,46.99,47.03,46.87,46.95,49700.0,28.736,28.7605,28.6626,28.7116,49700.0
2012-11-13 10:10:00,46.96,47.16,46.96,47.08,42500.0,28.7177,28.84,28.7177,28.7911,42500.0
2012-11-13 10:15:00,47.09,47.1,46.95,46.95,14700.0,28.7972,28.8033,28.7116,28.7116,14700.0
2012-11-13 10:20:00,46.96,47.09,46.95,47.05,46800.0,28.7177,28.7972,28.7116,28.7727,46800.0
2012-11-13 10:25:00,47.03,47.08,47.01,47.04,17300.0,28.7605,28.7911,28.7482,28.7666,17300.0
2012-11-13 10:30:00,47.05,47.05,46.92,46.94,17600.0,28.7727,28.7727,28.6932,28.7054,17600.0
2012-11-13 10:35:00,46.94,47.07,46.93,46.99,38300.0,28.7054,28.7849,28.6993,28.736,38300.0
2012-11-13 10:40:00,47.01,47.04,46.85,46.88,15600.0,28.7482,28.7666,28.6504,28.6687,15600.0
2012-11-13 10:45:00,46.88,46.97,46.86,46.95,18600.0,28.6687,28.7238,28.6565,28.7116,18600.0
2012-11-13 10:50:00,46.97,47.01,46.85,47.0,21800.0,28.7238,28.7482,28.6504,28.7421,21800.0
2012-11-13 10:55:00,47.02,47.16,47.02,47.16,97300.0,28.7544,28.84,28.7544,28.84,97300.0
2012-11-13 11:00:00,47.16,47.23,47.15,47.19,36800.0,28.84,28.8828,28.8339,28.8583,36800.0
2012-11-13 11:05:00,47.19,47.25,47.15,47.15,24700.0,28.8583,28.895,28.8339,28.8339,24700.0
2012-11-13 11:10:00,47.14,47.21,47.14,47.16,16400.0,28.8277,28.8706,28.8277,28.84,16400.0
2012-11-13 11:15:00,47.16,47.24,47.14,47.19,24600.0,28.84,28.8889,28.8277,28.8583,24600.0
2012-11-13 11:20:00,47.2,47.21,47.08,47.08,15500.0,28.8644,28.8706,28.7911,28.7911,15500.0
2012-11-13 11:25:00,47.09,47.15,47.06,47.08,24700.0,28.7972,28.8339,28.7788,28.7911,24700.0
2012-11-13 11:30:00,47.07,47.14,47.04,47.06,16800.0,28.7849,28.8277,28.7666,28.7788,16800.0
2012-11-13 11:35:00,47.06,47.08,47.0,47.02,21200.0,28.7788,28.7911,28.7421,28.7544,21200.0
2012-11-13 11:40:00,47.03,47.04,46.97,47.03,10300.0,28.7605,28.7666,28.7238,28.7605,10300.0
2012-11-13 11:45:00,47.04,47.04,46.95,46.97,13600.0,28.7666,28.7666,28.7116,28.7238,13600.0
2012-11-13 11:50:00,46.98,47.0,46.9,46.98,19100.0,28.7299,28.7421,28.681,28.7299,19100.0
2012-11-13 11:55:00,46.99,47.02,46.98,46.99,15600.0,28.736,28.7544,28.7299,28.736,15600.0
2012-11-13 12:00:00,46.99,47.03,46.97,46.98,14900.0,28.736,28.7605,28.7238,28.7299,14900.0
2012-11-13 12:05:00,46.99,47.0,46.81,46.82,19900.0,28.736,28.7421,28.6259,28.6321,19900.0
2012-11-13 12:10:00,46.84,46.96,46.83,46.96,14200.0,28.6443,28.7177,28.6382,28.7177,14200.0
2012-11-13 12:15:00,46.95,46.96,46.91,46.94,11700.0,28.7116,28.7177,28.6871,28.7054,11700.0
2012-11-13 12:20:00,46.93,46.97,46.92,46.95,16600.0,28.6993,28.7238,28.6932,28.7116,16600.0
2012-11-13 12:25:00,46.94,46.99,46.92,46.97,13000.0,28.7054,28.736,28.6932,28.7238,13000.0
2012-11-13 12:30:00,46.95,46.99,46.88,46.91,15200.0,28.7116,28.736,28.6687,28.6871,15200.0
2012-11-13 12:35:00,46.9,46.93,46.86,46.86,8800.0,28.681,28.6993,28.6565,28.6565,8800.0
2012-11-13 12:40:00,46.86,46.88,46.81,46.84,45400.0,28.6565,28.6687,28.6259,28.6443,45400.0
2012-11-13 12:45:00,46.84,46.85,46.8,46.81,16800.0,28.6443,28.6504,28.6198,28.6259,16800.0
2012-11-13 12:50:00,46.81,46.83,46.78,46.79,18000.0,28.6259,28.6382,28.6076,28.6137,18000.0
2012-11-13 12:55:00,46.8,46.83,46.78,46.82,26000.0,28.6198,28.6382,28.6076,28.6321,26000.0
2012-11-13 13:00:00,46.81,46.82,46.79,46.79,13800.0,28.6259,28.6321,28.6137,28.6137,13800.0
2012-11-13 13:05:00,46.8,46.82,46.78,46.79,18100.0,28.6198,28.6321,28.6076,28.6137,18100.0
2012-11-13 13:10:00,46.8,46.83,46.78,46.82,21100.0,28.6198,28.6382,28.6076,28.6321,21100.0
2012-11-13 13:15:00,46.82,46.86,46.8,46.81,20700.0,28.6321,28.6565,28.6198,28.6259,20700.0
2012-11-13 13:20:00,46.82,46.86,46.8,46.83,20000.0,28.6321,28.6565,28.6198,28.6382,20000.0
2012-11-13 13:25:00,46.82,46.83,46.77,46.8,13300.0,28.6321,28.6382,28.6015,28.6198,13300.0
2012-11-13 13:30:00,46.81,46.83,46.78,46.81,18700.0,28.6259,28.6382,28.6076,28.6259,18700.0
2012-11-13 13:35:00,46.81,46.82,46.74,46.78,24700.0,28.6259,28.6321,28.5831,28.6076,24700.0
2012-11-13 13:40:00,46.78,46.82,46.74,46.75,33200.0,28.6076,28.6321,28.5831,28.5892,33200.0
2012-11-13 13:45:00,46.77,46.8,46.76,46.76,23100.0,28.6015,28.6198,28.5954,28.5954,23100.0
2012-11-13 13:50:00,46.76,46.8,46.74,46.74,28300.0,28.5954,28.6198,28.5831,28.5831,28300.0
2012-11-13 13:55:00,46.74,46.76,46.66,46.71,34000.0,28.5831,28.5954,28.5342,28.5648,34000.0
2012-11-13 14:00:00,46.71,46.78,46.67,46.71,18400.0,28.5648,28.6076,28.5403,28.5648,18400.0
2012-11-13 14:05:00,46.69,46.7,46.6,46.62,29900.0,28.5526,28.5587,28.4975,28.5098,29900.0
2012-11-13 14:10:00,46.62,46.64,46.58,46.61,15800.0,28.5098,28.522,28.4853,28.5036,15800.0
2012-11-13 14:15:00,46.61,46.64,46.56,46.57,21900.0,28.5036,28.522,28.4731,28.4792,21900.0
2012-11-13 14:20:00,46.58,46.62,46.54,46.55,24900.0,28.4853,28.5098,28.4608,28.4669,24900.0
2012-11-13 14:25:00,46.57,46.59,46.53,46.54,28500.0,28.4792,28.4914,28.4547,28.4608,28500.0
2012-11-13 14:30:00,46.53,46.57,46.51,46.54,20300.0,28.4547,28.4792,28.4425,28.4608,20300.0
2012-11-13 14:35:00,46.54,46.55,46.45,46.48,23200.0,28.4608,28.4669,28.4058,28.4241,23200.0
2012-11-13 14:40:00,46.48,46.52,46.46,46.47,17700.0,28.4241,28.4486,28.4119,28.418,17700.0
2012-11-13 14:45:00,46.48,46.48,46.44,46.45,18800.0,28.4241,28.4241,28.3997,28.4058,18800.0
2012-11-13 14:50:00,46.44,46.49,46.4,46.48,25300.0,28.3997,28.4303,28.3752,28.4241,25300.0
2012-11-13 14:55:00,46.48,46.55,46.47,46.54,35600.0,28.4241,28.4669,28.418,28.4608,35600.0
2012-11-13 15:00:00,46.54,46.58,46.54,46.54,23700.0,28.4608,28.4853,28.4608,28.4608,23700.0
2012-11-13 15:05:00,46.53,46.56,46.47,46.49,26800.0,28.4547,28.4731,28.418,28.4303,26800.0
2012-11-13 15:10:00,46.48,46.5,46.4,46.42,22300.0,28.4241,28.4364,28.3752,28.3874,22300.0
2012-11-13 15:15:00,46.43,46.44,46.34,46.35,21600.0,28.3936,28.3997,28.3385,28.3446,21600.0
2012-11-13 15:20:00,46.36,46.37,46.24,46.27,25200.0,28.3508,28.3569,28.2774,28.2957,25200.0
2012-11-13 15:25:00,46.27,46.28,46.21,46.21,29100.0,28.2957,28.3018,28.259,28.259,29100.0
2012-11-13 15:30:00,46.2,46.32,46.18,46.3,47500.0,28.2529,28.3263,28.2407,28.3141,47500.0
2012-11-13 15:35:00,46.3,46.32,46.24,46.25,39400.0,28.3141,28.3263,28.2774,28.2835,39400.0
2012-11-13 15:40:00,46.25,46.28,46.19,46.21,47100.0,28.2835,28.3018,28.2468,28.259,47100.0
2012-11-13 15:45:00,46.2,46.28,46.19,46.24,58300.0,28.2529,28.3018,28.2468,28.2774,58300.0
2012-11-13 15:50:00,46.24,46.24,46.07,46.07,148200.0,28.2774,28.2774,28.1734,28.1734,148200.0
2012-11-13 15:55:00,46.08,46.12,46.05,46.08,253500.0,28.1795,28.204,28.1612,28.1795,253500.0
2012-11-14 09:30:00,46.5,46.68,46.33,46.4,38400.0,28.4364,28.5464,28.3324,28.3752,38400.0
2012-11-14 09:35:00,46.38,46.41,46.08,46.1,43100.0,28.363,28.3813,28.1795,28.1918,43100.0
2012-11-14 09:40:00,46.07,46.09,45.76,45.79,71100.0,28.1734,28.1856,27.9838,28.0022,71100.0
2012-11-14 09:45:00,45.79,46.05,45.65,45.74,83200.0,28.0022,28.1612,27.9166,27.9716,83200.0
2012-11-14 09:50:00,45.76,45.87,45.71,45.84,37500.0,27.9838,28.0511,27.9533,28.0328,37500.0
2012-11-14 09:55:00,45.86,45.89,45.68,45.79,37400.0,28.045,28.0633,27.9349,28.0022,37400.0
2012-11-14 10:00:00,45.78,45.82,45.75,45.77,22500.0,27.9961,28.0205,27.9777,27.9899,22500.0
2012-11-14 10:05:00,45.79,45.86,45.74,45.85,33400.0,28.0022,28.045,27.9716,28.0389,33400.0
2012-11-14 10:10:00,45.86,45.89,45.78,45.79,30900.0,28.045,28.0633,27.9961,28.0022,30900.0
2012-11-14 10:15:00,45.79,45.82,45.72,45.81,23700.0,28.0022,28.0205,27.9594,28.0144,23700.0
2012-11-14 10:20:00,45.82,45.85,45.71,45.76,36700.0,28.0205,28.0389,27.9533,27.9838,36700.0
2012-11-14 10:25:00,45.75,45.76,45.61,45.62,31300.0,27.9777,27.9838,27.8921,27.8982,31300.0
2012-11-14 10:30:00,45.61,45.63,45.55,45.56,34500.0,27.8921,27.9043,27.8554,27.8615,34500.0
2012-11-14 10:35:00,45.57,45.62,45.44,45.45,88700.0,27.8676,27.8982,27.7881,27.7943,88700.0
2012-11-14 10:40:00,45.46,45.5,45.35,45.36,76400.0,27.8004,27.8248,27.7331,27.7392,76400.0
2012-11-14 10:45:00,45.37,45.41,45.34,45.38,40800.0,27.7453,27.7698,27.727,27.7514,40800.0
2012-11-14 10:50:00,45.38,45.41,45.3,45.31,85300.0,27.7514,27.7698,27.7025,27.7086,85300.0
2012-11-14 10:55:00,45.32,45.33,45.25,45.31,34100.0,27.7148,27.7209,27.6719,27.7086,34100.0
2012-11-14 11:00:00,45.3,45.38,45.3,45.33,32000.0,27.7025,27.7514,27.7025,27.7209,32000.0
2012-11-14 11:05:00,45.33,45.38,45.32,45.36,33300.0,27.7209,27.7514,27.7148,27.7392,33300.0
2012-11-14 11:10:00,45.37,45.43,45.34,45.39,28800.0,27.7453,27.782,27.727,27.7576,28800.0
2012-11-14 11:15:00,45.39,45.51,45.39,45.5,34500.0,27.7576,27.8309,27.7576,27.8248,34500.0
2012-11-14 11:20:00,45.5,45.5,45.42,45.48,43000.0,27.8248,27.8248,27.7759,27.8126,43000.0
2012-11-14 11:25:00,45.48,45.59,45.48,45.58,39000.0,27.8126,27.8799,27.8126,27.8738,39000.0
2012-11-14 11:30:00,45.57,45.57,45.47,45.48,58700.0,27.8676,27.8676,27.8065,27.8126,58700.0
2012-11-14 11:35:00,45.48,45.53,45.43,45.53,16900.0,27.8126,27.8432,27.782,27.8432,16900.0
2012-11-14 11:40:00,45.53,45.61,45.52,45.61,11700.0,27.8432,27.8921,27.8371,27.8921,11700.0
2012-11-14 11:45:00,45.61,45.65,45.6,45.62,22400.0,27.8921,27.9166,27.886,27.8982,22400.0
2012-11-14 11:50:00,45.62,45.67,45.6,45.6,24000.0,27.8982,27.9288,27.886,27.886,24000.0
2012-11-14 11:55:00,45.6,45.67,45.6,45.61,7900.0,27.886,27.9288,27.886,27.8921,7900.0
2012-11-14 12:00:00,45.62,45.64,45.61,45.62,12700.0,27.8982,27.9104,27.8921,27.8982,12700.0
2012-11-14 12:05:00,45.61,45.62,45.59,45.6,49200.0,27.8921,27.8982,27.8799,27.886,49200.0
2012-11-14 12:10:00,45.6,45.63,45.58,45.59,70700.0,27.886,27.9043,27.8738,27.8799,70700.0
2012-11-14 12:15:00,45.6,45.63,45.59,45.6,13700.0,27.886,27.9043,27.8799,27.886,13700.0
2012-11-14 12:20:00,45.6,45.64,45.6,45.62,13500.0,27.886,27.9104,27.886,27.8982,13500.0
2012-11-14 12:25:00,45.62,45.69,45.6,45.66,29700.0,27.8982,27.941,27.886,27.9227,29700.0
2012-11-14 12:30:00,45.65,45.66,45.6,45.6,18700.0,27.9166,27.9227,27.886,27.886,18700.0
2012-11-14 12:35:00,45.6,45.62,45.57,45.59,57000.0,27.886,27.8982,27.8676,27.8799,57000.0
2012-11-14 12:40:00,45.59,45.64,45.58,45.61,25100.0,27.8799,27.9104,27.8738,27.8921,25100.0
2012-11-14 12:45:00,45.61,45.62,45.59,45.61,21800.0,27.8921,27.8982,27.8799,27.8921,21800.0
2012-11-14 12:50:00,45.6,45.62,45.59,45.61,9300.0,27.886,27.8982,27.8799,27.8921,9300.0
2012-11-14 12:55:00,45.6,45.61,45.58,45.58,46000.0,27.886,27.8921,27.8738,27.8738,46000.0
2012-11-14 13:00:00,45.59,45.62,45.57,45.61,62500.0,27.8799,27.8982,27.8676,27.8921,62500.0
2012-11-14 13:05:00,45.6,45.62,45.59,45.62,17400.0,27.886,27.8982,27.8799,27.8982,17400.0
2012-11-14 13:10:00,45.61,45.64,45.6,45.61,17800.0,27.8921,27.9104,27.886,27.8921,17800.0
2012-11-14 13:15:00,45.61,45.66,45.61,45.64,12100.0,27.8921,27.9227,27.8921,27.9104,12100.0
2012-11-14 13:20:00,45.65,45.66,45.62,45.65,10500.0,27.9166,27.9227,27.8982,27.9166,10500.0
2012-11-14 13:25:00,45.63,45.66,45.61,45.61,22900.0,27.9043,27.9227,27.8921,27.8921,22900.0
2012-11-14 13:30:00,45.62,45.66,45.61,45.65,10800.0,27.8982,27.9227,27.8921,27.9166,10800.0
2012-11-14 13:35:00,45.65,45.68,45.62,45.63,30200.0,27.9166,27.9349,27.8982,27.9043,30200.0
2012-11-14 13:40:00,45.62,45.66,45.59,45.64,51900.0,27.8982,27.9227,27.8799,27.9104,51900.0
2012-11-14 13:45:00,45.66,45.66,45.59,45.65,30000.0,27.9227,27.9227,27.8799,27.9166,30000.0
2012-11-14 13:50:00,45.65,45.67,45.63,45.67,25400.0,27.9166,27.9288,27.9043,27.9288,25400.0
2012-11-14 13:55:00,45.68,45.7,45.63,45.65,19500.0,27.9349,27.9471,27.9043,27.9166,19500.0
2012-11-14 14:00:00,45.64,45.69,45.61,45.64,45100.0,27.9104,27.941,27.8921,27.9104,45100.0
2012-11-14 14:05:00,45.63,45.66,45.59,45.62,26900.0,27.9043,27.9227,27.8799,27.8982,26900.0
2012-11-14 14:10:00,45.62,45.63,45.52,45.56,46300.0,27.8982,27.9043,27.8371,27.8615,46300.0
2012-11-14 14:15:00,45.55,45.6,45.54,45.58,35500.0,27.8554,27.886,27.8493,27.8738,35500.0
2012-11-14 14:20:00,45.57,45.58,45.53,45.54,38600.0,27.8676,27.8738,27.8432,27.8493,38600.0
2012-11-14 14:25:00,45.53,45.54,45.5,45.52,35700.0,27.8432,27.8493,27.8248,27.8371,35700.0
2012-11-14 14:30:00,45.49,45.53,45.47,45.49,19900.0,27.8187,27.8432,27.8065,27.8187,19900.0
2012-11-14 14:35:00,45.48,45.51,45.42,45.49,18800.0,27.8126,27.8309,27.7759,27.8187,18800.0
2012-11-14 14:40:00,45.48,45.51,45.44,45.47,23400.0,27.8126,27.8309,27.7881,27.8065,23400.0
2012-11-14 14:45:00,45.46,45.51,45.46,45.49,9900.0,27.8004,27.8309,27.8004,27.8187,9900.0
2012-11-14 14:50:00,45.49,45.53,45.48,45.49,22100.0,27.8187,27.8432,27.8126,27.8187,22100.0
2012-11-14 14:55:00,45.5,45.51,45.44,45.45,17200.0,27.8248,27.8309,27.7881,27.7943,17200.0
2012-11-14 15:00:00,45.44,45.47,45.38,45.4,23000.0,27.7881,27.8065,27.7514,27.7637,23000.0
2012-11-14 15:05:00,45.4,45.43,45.28,45.31,39100.0,27.7637,27.782,27.6903,27.7086,39100.0
2012-11-14 15:10:00,45.31,45.34,45.28,45.32,29300.0,27.7086,27.727,27.6903,27.7148,29300.0
2012-11-14 15:15:00,45.32,45.34,45.24,45.26,58700.0,27.7148,27.727,27.6658,27.6781,58700.0
2012-11-14 15:20:00,45.25,45.31,45.24,45.28,23900.0,27.6719,27.7086,27.6658,27.6903,23900.0
2012-11-14 15:25:00,45.28,45.36,45.27,45.33,30700.0,27.6903,27.7392,27.6842,27.7209,30700.0
2012-11-14 15:30:00,45.33,45.33,45.26,45.26,33800.0,27.7209,27.7209,27.6781,27.6781,33800.0
2012-11-14 15:35:00,45.26,45.32,45.2,45.2,44400.0,27.6781,27.7148,27.6414,27.6414,44400.0
2012-11-14 15:40:00,45.21,45.23,45.17,45.18,55600.0,27.6475,27.6597,27.623,27.6291,55600.0
2012-11-14 15:45:00,45.18,45.19,45.13,45.17,62200.0,27.6291,27.6353,27.5986,27.623,62200.0
2012-11-14 15:50:00,45.17,45.18,45.07,45.09,95300.0,27.623,27.6291,27.5619,27.5741,95300.0
2012-11-14 15:55:00,45.08,45.16,45.06,45.15,116200.0,27.568,27.6169,27.5558,27.6108,116200.0
2012-11-15 09:30:00,44.81,45.01,44.8,44.99,48200.0,27.6522,27.7756,27.646,27.7632,48200.0
2012-11-15 09:35:00,45.0,45.07,44.88,44.93,32800.0,27.7694,27.8126,27.6954,27.7262,32800.0
2012-11-15 09:40:00,44.93,44.99,44.7,44.72,32500.0,27.7262,27.7632,27.5843,27.5966,32500.0
2012-11-15 09:45:00,44.72,44.77,44.65,44.72,71900.0,27.5966,27.6275,27.5534,27.5966,71900.0
2012-11-15 09:50:00,44.7,44.74,44.63,44.63,25500.0,27.5843,27.609,27.5411,27.5411,25500.0
2012-11-15 09:55:00,44.65,44.7,44.6,44.66,26400.0,27.5534,27.5843,27.5226,27.5596,26400.0
2012-11-15 10:00:00,44.66,44.69,44.55,44.69,86500.0,27.5596,27.5781,27.4917,27.5781,86500.0
2012-11-15 10:05:00,44.68,44.95,44.66,44.86,55600.0,27.5719,27.7386,27.5596,27.683,55600.0
2012-11-15 10:10:00,44.88,44.92,44.82,44.82,52800.0,27.6954,27.72,27.6583,27.6583,52800.0
2012-11-15 10:15:00,44.83,44.84,44.75,44.75,43600.0,27.6645,27.6707,27.6151,27.6151,43600.0
2012-11-15 10:20:00,44.74,44.74,44.66,44.7,24000.0,27.609,27.609,27.5596,27.5843,24000.0
2012-11-15 10:25:00,44.67,44.73,44.64,44.64,30900.0,27.5658,27.6028,27.5473,27.5473,30900.0
2012-11-15 10:30:00,44.63,44.7,44.6,44.66,22000.0,27.5411,27.5843,27.5226,27.5596,22000.0
2012-11-15 10:35:00,44.67,44.7,44.61,44.66,19500.0,27.5658,27.5843,27.5287,27.5596,19500.0
2012-11-15 10:40:00,44.66,44.67,44.58,44.59,19800.0,27.5596,27.5658,27.5102,27.5164,19800.0
2012-11-15 10:45:00,44.61,44.63,44.57,44.61,15200.0,27.5287,27.5411,27.5041,27.5287,15200.0
2012-11-15 10:50:00,44.61,44.66,44.58,44.59,19400.0,27.5287,27.5596,27.5102,27.5164,19400.0
2012-11-15 10:55:00,44.58,44.59,44.51,44.56,26200.0,27.5102,27.5164,27.467,27.4979,26200.0
2012-11-15 11:00:00,44.55,44.61,44.54,44.61,24100.0,27.4917,27.5287,27.4855,27.5287,24100.0
2012-11-15 11:05:00,44.61,44.63,44.52,44.54,22400.0,27.5287,27.5411,27.4732,27.4855,22400.0
2012-11-15 11:10:00,44.53,44.58,44.52,44.54,26200.0,27.4794,27.5102,27.4732,27.4855,26200.0
2012-11-15 11:15:00,44.53,44.54,44.41,44.48,98200.0,27.4794,27.4855,27.4053,27.4485,98200.0
2012-11-15 11:20:00,44.49,44.61,44.49,44.61,27700.0,27.4547,27.5287,27.4547,27.5287,27700.0
2012-11-15 11:25:00,44.6,44.63,44.55,44.56,36100.0,27.5226,27.5411,27.4917,27.4979,36100.0
2012-11-15 11:30:00,44.57,44.57,44.32,44.33,92500.0,27.5041,27.5041,27.3498,27.356,92500.0
2012-11-15 11:35:00,44.34,44.39,44.18,44.37,109400.0,27.3621,27.393,27.2634,27.3806,109400.0
2012-11-15 11:40:00,44.38,44.42,44.35,44.42,20600.0,27.3868,27.4115,27.3683,27.4115,20600.0
2012-11-15 11:45:00,44.41,44.42,44.24,44.36,38700.0,27.4053,27.4115,27.3004,27.3745,38700.0
2012-11-15 11:50:00,44.37,44.38,44.3,44.32,18700.0,27.3806,27.3868,27.3374,27.3498,18700.0
2012-11-15 11:55:00,44.33,44.38,44.29,44.37,22800.0,27.356,27.3868,27.3313,27.3806,22800.0
2012-11-15 12:00:00,44.36,44.38,44.34,44.37,13100.0,27.3745,27.3868,27.3621,27.3806,13100.0
2012-11-15 12:05:00,44.36,44.37,44.27,44.31,21900.0,27.3745,27.3806,27.3189,27.3436,21900.0
2012-11-15 12:10:00,44.3,44.3,44.1,44.11,41800.0,27.3374,27.3374,27.214,27.2202,41800.0
2012-11-15 12:15:00,44.1,44.2,44.04,44.2,46800.0,27.214,27.2757,27.177,27.2757,46800.0
2012-11-15 12:20:00,44.19,44.2,44.12,44.14,47200.0,27.2696,27.2757,27.2264,27.2387,47200.0
2012-11-15 12:25:00,44.13,44.15,44.11,44.15,17500.0,27.2325,27.2449,27.2202,27.2449,17500.0
2012-11-15 12:30:00,44.15,44.15,44.1,44.15,17000.0,27.2449,27.2449,27.214,27.2449,17000.0
2012-11-15 12:35:00,44.15,44.33,44.15,44.29,52400.0,27.2449,27.356,27.2449,27.3313,52400.0
2012-11-15 12:40:00,44.28,44.31,44.25,44.3,11500.0,27.3251,27.3436,27.3066,27.3374,11500.0
2012-11-15 12:45:00,44.3,44.34,44.3,44.32,26200.0,27.3374,27.3621,27.3374,27.3498,26200.0
2012-11-15 12:50:00,44.32,44.32,44.08,44.08,49400.0,27.3498,27.3498,27.2017,27.2017,49400.0
2012-11-15 12:55:00,44.08,44.09,43.95,43.98,146500.0,27.2017,27.2078,27.1215,27.14,146500.0
2012-11-15 13:00:00,43.98,44.06,43.9,44.03,100500.0,27.14,27.1893,27.0906,27.1708,100500.0
2012-11-15 13:05:00,44.02,44.11,44.0,44.08,27800.0,27.1647,27.2202,27.1523,27.2017,27800.0
2012-11-15 13:10:00,44.08,44.29,44.08,44.28,72900.0,27.2017,27.3313,27.2017,27.3251,72900.0
2012-11-15 13:15:00,44.29,44.3,44.23,44.26,23100.0,27.3313,27.3374,27.2942,27.3128,23100.0
2012-11-15 13:20:00,44.25,44.29,44.22,44.23,29600.0,27.3066,27.3313,27.2881,27.2942,29600.0
2012-11-15 13:25:00,44.23,44.29,44.21,44.28,14400.0,27.2942,27.3313,27.2819,27.3251,14400.0
2012-11-15 13:30:00,44.29,44.39,44.21,44.26,56300.0,27.3313,27.393,27.2819,27.3128,56300.0
2012-11-15 13:35:00,44.27,44.29,44.23,44.25,26800.0,27.3189,27.3313,27.2942,27.3066,26800.0
2012-11-15 13:40:00,44.26,44.31,44.24,44.29,44300.0,27.3128,27.3436,27.3004,27.3313,44300.0
2012-11-15 13:45:00,44.31,44.36,44.27,44.27,34000.0,27.3436,27.3745,27.3189,27.3189,34000.0
2012-11-15 13:50:00,44.27,44.31,44.22,44.22,54400.0,27.3189,27.3436,27.2881,27.2881,54400.0
2012-11-15 13:55:00,44.22,44.23,44.18,44.19,28100.0,27.2881,27.2942,27.2634,27.2696,28100.0
2012-11-15 14:00:00,44.18,44.27,44.18,44.23,32000.0,27.2634,27.3189,27.2634,27.2942,32000.0
2012-11-15 14:05:00,44.24,44.29,44.15,44.17,35800.0,27.3004,27.3313,27.2449,27.2572,35800.0
2012-11-15 14:10:00,44.18,44.2,44.14,44.19,25700.0,27.2634,27.2757,27.2387,27.2696,25700.0
2012-11-15 14:15:00,44.18,44.19,44.11,44.18,18500.0,27.2634,27.2696,27.2202,27.2634,18500.0
2012-11-15 14:20:00,44.16,44.21,43.86,44.1,145600.0,27.251,27.2819,27.0659,27.214,145600.0
2012-11-15 14:25:00,44.11,44.13,44.05,44.11,39700.0,27.2202,27.2325,27.1832,27.2202,39700.0
2012-11-15 14:30:00,44.13,44.14,44.03,44.05,35200.0,27.2325,27.2387,27.1708,27.1832,35200.0
2012-11-15 14:35:00,44.05,44.05,43.89,43.89,49200.0,27.1832,27.1832,27.0844,27.0844,49200.0
2012-11-15 14:40:00,43.9,43.93,43.86,43.9,36400.0,27.0906,27.1091,27.0659,27.0906,36400.0
2012-11-15 14:45:00,43.92,43.94,43.87,43.91,29600.0,27.1029,27.1153,27.0721,27.0968,29600.0
2012-11-15 14:50:00,43.91,44.0,43.89,43.97,40500.0,27.0968,27.1523,27.0844,27.1338,40500.0
2012-11-15 14:55:00,43.97,44.05,43.97,44.01,32300.0,27.1338,27.1832,27.1338,27.1585,32300.0
2012-11-15 15:00:00,44.0,44.02,43.89,43.89,37100.0,27.1523,27.1647,27.0844,27.0844,37100.0
2012-11-15 15:05:00,43.89,43.91,43.75,43.86,93600.0,27.0844,27.0968,26.998,27.0659,93600.0
2012-11-15 15:10:00,43.85,43.91,43.82,43.85,30400.0,27.0597,27.0968,27.0412,27.0597,30400.0
2012-11-15 15:15:00,43.86,44.0,43.84,43.98,45800.0,27.0659,27.1523,27.0536,27.14,45800.0
2012-11-15 15:20:00,43.99,44.04,43.94,44.04,99500.0,27.1461,27.177,27.1153,27.177,99500.0
2012-11-15 15:25:00,44.04,44.1,44.03,44.09,82100.0,27.177,27.214,27.1708,27.2078,82100.0
2012-11-15 15:30:00,44.09,44.1,44.03,44.03,71300.0,27.2078,27.214,27.1708,27.1708,71300.0
2012-11-15 15:35:00,44.05,44.08,43.99,44.07,52300.0,27.1832,27.2017,27.1461,27.1955,52300.0
2012-11-15 15:40:00,44.07,44.18,44.07,44.14,57600.0,27.1955,27.2634,27.1955,27.2387,57600.0
2012-11-15 15:45:00,44.16,44.25,44.13,44.14,155700.0,27.251,27.3066,27.2325,27.2387,155700.0
2012-11-15 15:50:00,44.12,44.17,44.02,44.02,122400.0,27.2264,27.2572,27.1647,27.1647,122400.0
2012-11-15 15:55:00,44.02,44.05,43.96,43.97,242900.0,27.1647,27.1832,27.1276,27.1338,242900.0
2012-11-16 09:30:00,44.14,44.41,44.07,44.1,183300.0,27.2387,27.4053,27.1955,27.214,183300.0
2012-11-16 09:35:00,44.09,44.17,44.04,44.14,35800.0,27.2078,27.2572,27.177,27.2387,35800.0
2012-11-16 09:40:00,44.13,44.13,43.87,43.99,33200.0,27.2325,27.2325,27.0721,27.1461,33200.0
2012-11-16 09:45:00,44.02,44.02,43.84,43.89,44300.0,27.1647,27.1647,27.0536,27.0844,44300.0
2012-11-16 09:50:00,43.91,43.99,43.9,43.92,36400.0,27.0968,27.1461,27.0906,27.1029,36400.0
2012-11-16 09:55:00,43.92,44.1,43.86,44.07,54600.0,27.1029,27.214,27.0659,27.1955,54600.0
2012-11-16 10:00:00,44.07,44.29,44.0,44.08,127200.0,27.1955,27.3313,27.1523,27.2017,127200.0
2012-11-16 10:05:00,44.09,44.14,44.04,44.14,20200.0,27.2078,27.2387,27.177,27.2387,20200.0
2012-11-16 10:10:00,44.15,44.15,43.94,44.04,20600.0,27.2449,27.2449,27.1153,27.177,20600.0
2012-11-16 10:15:00,44.04,44.12,43.97,44.02,19700.0,27.177,27.2264,27.1338,27.1647,19700.0
2012-11-16 10:20:00,44.02,44.09,43.96,43.98,12900.0,27.1647,27.2078,27.1276,27.14,12900.0
2012-11-16 10:25:00,44.0,44.09,43.91,43.95,20500.0,27.1523,27.2078,27.0968,27.1215,20500.0
2012-11-16 10:30:00,43.96,43.97,43.86,43.9,32000.0,27.1276,27.1338,27.0659,27.0906,32000.0
2012-11-16 10:35:00,43.9,44.03,43.87,43.99,27100.0,27.0906,27.1708,27.0721,27.1461,27100.0
2012-11-16 10:40:00,43.99,44.0,43.89,43.96,11900.0,27.1461,27.1523,27.0844,27.1276,11900.0
2012-11-16 10:45:00,43.95,43.96,43.9,43.93,10500.0,27.1215,27.1276,27.0906,27.1091,10500.0
2012-11-16 10:50:00,43.93,44.02,43.91,44.01,13600.0,27.1091,27.1647,27.0968,27.1585,13600.0
2012-11-16 10:55:00,43.99,44.02,43.91,43.92,11400.0,27.1461,27.1647,27.0968,27.1029,11400.0
2012-11-16 11:00:00,43.92,43.96,43.89,43.92,34300.0,27.1029,27.1276,27.0844,27.1029,34300.0
2012-11-16 11:05:00,43.92,43.93,43.67,43.67,67400.0,27.1029,27.1091,26.9487,26.9487,67400.0
2012-11-16 11:10:00,43.67,43.69,43.61,43.66,43700.0,26.9487,26.961,26.9116,26.9425,43700.0
2012-11-16 11:15:00,43.67,43.67,43.59,43.6,35000.0,26.9487,26.9487,26.8993,26.9055,35000.0
2012-11-16 11:20:00,43.6,43.62,43.42,43.42,80200.0,26.9055,26.9178,26.7944,26.7944,80200.0
2012-11-16 11:25:00,43.41,43.46,43.21,43.33,163500.0,26.7882,26.8191,26.6648,26.7389,163500.0
2012-11-16 11:30:00,43.35,43.44,43.34,43.41,21200.0,26.7512,26.8067,26.745,26.7882,21200.0
2012-11-16 11:35:00,43.42,43.5,43.4,43.49,28700.0,26.7944,26.8438,26.7821,26.8376,28700.0
2012-11-16 11:40:00,43.5,43.73,43.46,43.64,40100.0,26.8438,26.9857,26.8191,26.9302,40100.0
2012-11-16 11:45:00,43.65,43.78,43.56,43.77,36600.0,26.9363,27.0165,26.8808,27.0104,36600.0
2012-11-16 11:50:00,43.77,43.86,43.75,43.76,31300.0,27.0104,27.0659,26.998,27.0042,31300.0
2012-11-16 11:55:00,43.76,43.91,43.71,43.88,16500.0,27.0042,27.0968,26.9734,27.0783,16500.0
2012-11-16 12:00:00,43.9,44.06,43.9,43.97,35200.0,27.0906,27.1893,27.0906,27.1338,35200.0
2012-11-16 12:05:00,43.97,44.01,43.91,43.99,23400.0,27.1338,27.1585,27.0968,27.1461,23400.0
2012-11-16 12:10:00,43.96,44.06,43.92,44.04,51300.0,27.1276,27.1893,27.1029,27.177,51300.0
2012-11-16 12:15:00,44.05,44.06,43.93,44.01,24300.0,27.1832,27.1893,27.1091,27.1585,24300.0
2012-11-16 12:20:00,44.02,44.09,44.01,44.08,40300.0,27.1647,27.2078,27.1585,27.2017,40300.0
2012-11-16 12:25:00,44.09,44.21,44.09,44.16,31800.0,27.2078,27.2819,27.2078,27.251,31800.0
2012-11-16 12:30:00,44.18,44.3,44.17,44.29,40300.0,27.2634,27.3374,27.2572,27.3313,40300.0
2012-11-16 12:35:00,44.29,44.37,44.29,44.35,54500.0,27.3313,27.3806,27.3313,27.3683,54500.0
2012-11-16 12:40:00,44.33,44.39,44.22,44.24,17800.0,27.356,27.393,27.2881,27.3004,17800.0
2012-11-16 12:45:00,44.23,44.25,44.2,44.21,33200.0,27.2942,27.3066,27.2757,27.2819,33200.0
2012-11-16 12:50:00,44.21,44.21,44.13,44.17,18700.0,27.2819,27.2819,27.2325,27.2572,18700.0
2012-11-16 12:55:00,44.16,44.2,44.13,44.15,24200.0,27.251,27.2757,27.2325,27.2449,24200.0
2012-11-16 13:00:00,44.15,44.16,44.07,44.1,20400.0,27.2449,27.251,27.1955,27.214,20400.0
2012-11-16 13:05:00,44.09,44.14,44.06,44.13,7500.0,27.2078,27.2387,27.1893,27.2325,7500.0
2012-11-16 13:10:00,44.13,44.15,44.07,44.08,16500.0,27.2325,27.2449,27.1955,27.2017,16500.0
2012-11-16 13:15:00,44.07,44.07,43.87,43.87,27900.0,27.1955,27.1955,27.0721,27.0721,27900.0
2012-11-16 13:20:00,43.87,43.9,43.75,43.88,71000.0,27.0721,27.0906,26.998,27.0783,71000.0
2012-11-16 13:25:00,43.91,43.97,43.9,43.97,9500.0,27.0968,27.1338,27.0906,27.1338,9500.0
2012-11-16 13:30:00,43.98,44.03,43.96,43.96,13700.0,27.14,27.1708,27.1276,27.1276,13700.0
2012-11-16 13:35:00,43.94,43.96,43.93,43.94,9000.0,27.1153,27.1276,27.1091,27.1153,9000.0
2012-11-16 13:40:00,43.95,44.02,43.94,44.0,9400.0,27.1215,27.1647,27.1153,27.1523,9400.0
2012-11-16 13:45:00,44.01,44.04,43.98,43.98,15400.0,27.1585,27.177,27.14,27.14,15400.0
2012-11-16 13:50:00,43.98,44.02,43.96,44.01,8400.0,27.14,27.1647,27.1276,27.1585,8400.0
2012-11-16 13:55:00,44.01,44.06,43.99,44.05,12400.0,27.1585,27.1893,27.1461,27.1832,12400.0
2012-11-16 14:00:00,44.03,44.05,43.98,44.04,16300.0,27.1708,27.1832,27.14,27.177,16300.0
2012-11-16 14:05:00,44.04,44.14,44.03,44.14,23900.0,27.177,27.2387,27.1708,27.2387,23900.0
2012-11-16 14:10:00,44.14,44.15,44.08,44.08,25500.0,27.2387,27.2449,27.2017,27.2017,25500.0
2012-11-16 14:15:00,44.07,44.13,44.05,44.13,19400.0,27.1955,27.2325,27.1832,27.2325,19400.0
2012-11-16 14:20:00,44.14,44.14,43.99,44.04,29000.0,27.2387,27.2387,27.1461,27.177,29000.0
2012-11-16 14:25:00,44.03,44.1,44.0,44.07,19700.0,27.1708,27.214,27.1523,27.1955,19700.0
2012-11-16 14:30:00,44.06,44.1,43.99,44.03,51200.0,27.1893,27.214,27.1461,27.1708,51200.0
2012-11-16 14:35:00,44.04,44.06,44.0,44.04,17000.0,27.177,27.1893,27.1523,27.177,17000.0
2012-11-16 14:40:00,44.03,44.07,44.03,44.05,11500.0,27.1708,27.1955,27.1708,27.1832,11500.0
2012-11-16 14:45:00,44.04,44.12,44.04,44.12,16600.0,27.177,27.2264,27.177,27.2264,16600.0
2012-11-16 14:50:00,44.11,44.15,44.11,44.13,18000.0,27.2202,27.2449,27.2202,27.2325,18000.0
2012-11-16 14:55:00,44.13,44.16,44.1,44.13,21200.0,27.2325,27.251,27.214,27.2325,21200.0
2012-11-16 15:00:00,44.13,44.13,44.06,44.08,23300.0,27.2325,27.2325,27.1893,27.2017,23300.0
2012-11-16 15:05:00,44.08,44.19,44.08,44.18,19000.0,27.2017,27.2696,27.2017,27.2634,19000.0
2012-11-16 15:10:00,44.18,44.2,44.15,44.18,21400.0,27.2634,27.2757,27.2449,27.2634,21400.0
2012-11-16 15:15:00,44.18,44.2,44.12,44.12,44400.0,27.2634,27.2757,27.2264,27.2264,44400.0
2012-11-16 15:20:00,44.12,44.2,44.11,44.2,57800.0,27.2264,27.2757,27.2202,27.2757,57800.0
2012-11-16 15:25:00,44.21,44.27,44.17,44.23,24500.0,27.2819,27.3189,27.2572,27.2942,24500.0
2012-11-16 15:30:00,44.24,44.33,44.23,44.31,28800.0,27.3004,27.356,27.2942,27.3436,28800.0
2012-11-16 15:35:00,44.3,44.38,44.26,44.37,55600.0,27.3374,27.3868,27.3128,27.3806,55600.0
2012-11-16 15:40:00,44.37,44.48,44.36,44.47,53400.0,27.3806,27.4485,27.3745,27.4423,53400.0
2012-11-16 15:45:00,44.47,44.49,44.32,44.32,66600.0,27.4423,27.4547,27.3498,27.3498,66600.0
2012-11-16 15:50:00,44.32,44.33,44.23,44.27,74100.0,27.3498,27.356,27.2942,27.3189,74100.0
2012-11-16 15:55:00,44.27,44.37,44.23,44.32,154900.0,27.3189,27.3806,27.2942,27.3498,154900.0
2012-11-19 09:30:00,44.42,44.78,44.34,44.42,79000.0,27.4115,27.6336,27.3621,27.4115,79000.0
2012-11-19 09:35:00,44.51,44.78,44.42,44.75,42000.0,27.467,27.6336,27.4115,27.6151,42000.0
2012-11-19 09:40:00,44.76,44.77,44.51,44.55,36200.0,27.6213,27.6275,27.467,27.4917,36200.0
2012-11-19 09:45:00,44.56,44.57,44.45,44.48,43500.0,27.4979,27.5041,27.43,27.4485,43500.0
2012-11-19 09:50:00,44.46,44.46,44.28,44.36,23500.0,27.4362,27.4362,27.3251,27.3745,23500.0
2012-11-19 09:55:00,44.35,44.35,44.21,44.25,22900.0,27.3683,27.3683,27.2819,27.3066,22900.0
2012-11-19 10:00:00,44.26,44.27,44.13,44.25,49900.0,27.3128,27.3189,27.2325,27.3066,49900.0
2012-11-19 10:05:00,44.25,44.4,44.25,44.31,23900.0,27.3066,27.3991,27.3066,27.3436,23900.0
2012-11-19 10:10:00,44.33,44.45,44.33,44.43,17000.0,27.356,27.43,27.356,27.4177,17000.0
2012-11-19 10:15:00,44.42,44.51,44.41,44.48,14800.0,27.4115,27.467,27.4053,27.4485,14800.0
2012-11-19 10:20:00,44.5,44.55,44.48,44.54,30000.0,27.4609,27.4917,27.4485,27.4855,30000.0
2012-11-19 10:25:00,44.54,44.61,44.5,44.51,47500.0,27.4855,27.5287,27.4609,27.467,47500.0
2012-11-19 10:30:00,44.51,44.58,44.5,44.53,23900.0,27.467,27.5102,27.4609,27.4794,23900.0
2012-11-19 10:35:00,44.53,44.56,44.47,44.47,22300.0,27.4794,27.4979,27.4423,27.4423,22300.0
2012-11-19 10:40:00,44.47,44.57,44.47,44.57,35800.0,27.4423,27.5041,27.4423,27.5041,35800.0
2012-11-19 10:45:00,44.56,44.59,44.4,44.42,25700.0,27.4979,27.5164,27.3991,27.4115,25700.0
2012-11-19 10:50:00,44.42,44.47,44.39,44.4,18700.0,27.4115,27.4423,27.393,27.3991,18700.0
2012-11-19 10:55:00,44.39,44.41,44.35,44.37,16300.0,27.393,27.4053,27.3683,27.3806,16300.0
2012-11-19 11:00:00,44.37,44.45,44.37,44.4,20800.0,27.3806,27.43,27.3806,27.3991,20800.0
2012-11-19 11:05:00,44.41,44.43,44.38,44.4,11700.0,27.4053,27.4177,27.3868,27.3991,11700.0
2012-11-19 11:10:00,44.4,44.41,44.35,44.35,12700.0,27.3991,27.4053,27.3683,27.3683,12700.0
2012-11-19 11:15:00,44.34,44.39,44.33,44.35,20300.0,27.3621,27.393,27.356,27.3683,20300.0
2012-11-19 11:20:00,44.36,44.39,44.34,44.36,9500.0,27.3745,27.393,27.3621,27.3745,9500.0
2012-11-19 11:25:00,44.35,44.36,44.27,44.33,20100.0,27.3683,27.3745,27.3189,27.356,20100.0
2012-11-19 11:30:00,44.33,44.33,44.21,44.23,13600.0,27.356,27.356,27.2819,27.2942,13600.0
2012-11-19 11:35:00,44.23,44.26,44.15,44.15,14400.0,27.2942,27.3128,27.2449,27.2449,14400.0
2012-11-19 11:40:00,44.15,44.16,44.09,44.09,20000.0,27.2449,27.251,27.2078,27.2078,20000.0
2012-11-19 11:45:00,44.09,44.1,44.06,44.06,18700.0,27.2078,27.214,27.1893,27.1893,18700.0
2012-11-19 11:50:00,44.06,44.09,44.03,44.04,21600.0,27.1893,27.2078,27.1708,27.177,21600.0
2012-11-19 11:55:00,44.03,44.05,43.99,44.0,40300.0,27.1708,27.1832,27.1461,27.1523,40300.0
2012-11-19 12:00:00,44.01,44.02,43.99,44.0,39400.0,27.1585,27.1647,27.1461,27.1523,39400.0
2012-11-19 12:05:00,44.0,44.09,44.0,44.06,57600.0,27.1523,27.2078,27.1523,27.1893,57600.0
2012-11-19 12:10:00,44.07,44.17,44.06,44.17,44600.0,27.1955,27.2572,27.1893,27.2572,44600.0
2012-11-19 12:15:00,44.18,44.26,44.05,44.26,95800.0,27.2634,27.3128,27.1832,27.3128,95800.0
2012-11-19 12:20:00,44.26,44.34,44.26,44.34,30200.0,27.3128,27.3621,27.3128,27.3621,30200.0
2012-11-19 12:25:00,44.34,44.37,44.32,44.34,38400.0,27.3621,27.3806,27.3498,27.3621,38400.0
2012-11-19 12:30:00,44.34,44.46,44.33,44.45,39200.0,27.3621,27.4362,27.356,27.43,39200.0
2012-11-19 12:35:00,44.46,44.5,44.42,44.42,43000.0,27.4362,27.4609,27.4115,27.4115,43000.0
2012-11-19 12:40:00,44.41,44.46,44.4,44.44,28800.0,27.4053,27.4362,27.3991,27.4238,28800.0
2012-11-19 12:45:00,44.43,44.43,44.36,44.36,16700.0,27.4177,27.4177,27.3745,27.3745,16700.0
2012-11-19 12:50:00,44.36,44.36,44.3,44.3,10900.0,27.3745,27.3745,27.3374,27.3374,10900.0
2012-11-19 12:55:00,44.31,44.32,44.3,44.32,12000.0,27.3436,27.3498,27.3374,27.3498,12000.0
2012-11-19 13:00:00,44.32,44.33,44.3,44.31,14700.0,27.3498,27.356,27.3374,27.3436,14700.0
2012-11-19 13:05:00,44.3,44.31,44.27,44.29,12200.0,27.3374,27.3436,27.3189,27.3313,12200.0
2012-11-19 13:10:00,44.28,44.28,44.22,44.22,11600.0,27.3251,27.3251,27.2881,27.2881,11600.0
2012-11-19 13:15:00,44.23,44.25,44.18,44.18,16100.0,27.2942,27.3066,27.2634,27.2634,16100.0
2012-11-19 13:20:00,44.18,44.2,44.16,44.19,19900.0,27.2634,27.2757,27.251,27.2696,19900.0
2012-11-19 13:25:00,44.19,44.19,44.11,44.12,21400.0,27.2696,27.2696,27.2202,27.2264,21400.0
2012-11-19 13:30:00,44.12,44.13,44.07,44.12,32700.0,27.2264,27.2325,27.1955,27.2264,32700.0
2012-11-19 13:35:00,44.13,44.19,44.13,44.16,18900.0,27.2325,27.2696,27.2325,27.251,18900.0
2012-11-19 13:40:00,44.16,44.18,44.16,44.18,7200.0,27.251,27.2634,27.251,27.2634,7200.0
2012-11-19 13:45:00,44.17,44.17,44.1,44.13,17000.0,27.2572,27.2572,27.214,27.2325,17000.0
2012-11-19 13:50:00,44.12,44.14,44.09,44.12,18600.0,27.2264,27.2387,27.2078,27.2264,18600.0
2012-11-19 13:55:00,44.13,44.16,44.13,44.16,18100.0,27.2325,27.251,27.2325,27.251,18100.0
2012-11-19 14:00:00,44.17,44.26,44.17,44.26,11300.0,27.2572,27.3128,27.2572,27.3128,11300.0
2012-11-19 14:05:00,44.27,44.27,44.21,44.26,25900.0,27.3189,27.3189,27.2819,27.3128,25900.0
2012-11-19 14:10:00,44.25,44.25,44.22,44.24,7800.0,27.3066,27.3066,27.2881,27.3004,7800.0
2012-11-19 14:15:00,44.24,44.24,44.22,44.23,10500.0,27.3004,27.3004,27.2881,27.2942,10500.0
2012-11-19 14:20:00,44.23,44.25,44.22,44.25,10000.0,27.2942,27.3066,27.2881,27.3066,10000.0
2012-11-19 14:25:00,44.24,44.26,44.24,44.24,6800.0,27.3004,27.3128,27.3004,27.3004,6800.0
2012-11-19 14:30:00,44.25,44.27,44.24,44.27,9300.0,27.3066,27.3189,27.3004,27.3189,9300.0
2012-11-19 14:35:00,44.27,44.27,44.24,44.26,13300.0,27.3189,27.3189,27.3004,27.3128,13300.0
2012-11-19 14:40:00,44.26,44.31,44.25,44.31,11800.0,27.3128,27.3436,27.3066,27.3436,11800.0
2012-11-19 14:45:00,44.3,44.33,44.29,44.32,23500.0,27.3374,27.356,27.3313,27.3498,23500.0
2012-11-19 14:50:00,44.32,44.33,44.27,44.28,48200.0,27.3498,27.356,27.3189,27.3251,48200.0
2012-11-19 14:55:00,44.29,44.35,44.28,44.34,32800.0,27.3313,27.3683,27.3251,27.3621,32800.0
2012-11-19 15:00:00,44.34,44.35,44.28,44.31,26500.0,27.3621,27.3683,27.3251,27.3436,26500.0
2012-11-19 15:05:00,44.31,44.31,44.26,44.26,17500.0,27.3436,27.3436,27.3128,27.3128,17500.0
2012-11-19 15:10:00,44.25,44.28,44.25,44.28,24600.0,27.3066,27.3251,27.3066,27.3251,24600.0
2012-11-19 15:15:00,44.28,44.28,44.23,44.24,18000.0,27.3251,27.3251,27.2942,27.3004,18000.0
2012-11-19 15:20:00,44.25,44.26,44.23,44.26,23900.0,27.3066,27.3128,27.2942,27.3128,23900.0
2012-11-19 15:25:00,44.25,44.26,44.22,44.23,23700.0,27.3066,27.3128,27.2881,27.2942,23700.0
2012-11-19 15:30:00,44.24,44.26,44.21,44.23,41400.0,27.3004,27.3128,27.2819,27.2942,41400.0
2012-11-19 15:35:00,44.22,44.23,44.16,44.16,38500.0,27.2881,27.2942,27.251,27.251,38500.0
2012-11-19 15:40:00,44.16,44.17,44.13,44.14,40400.0,27.251,27.2572,27.2325,27.2387,40400.0
2012-11-19 15:45:00,44.15,44.16,44.1,44.11,50700.0,27.2449,27.251,27.214,27.2202,50700.0
2012-11-19 15:50:00,44.12,44.22,44.12,44.21,86200.0,27.2264,27.2881,27.2264,27.2819,86200.0
2012-11-19 15:55:00,44.2,44.24,44.16,44.24,121300.0,27.2757,27.3004,27.251,27.3004,121300.0
2012-11-20 09:30:00,44.16,44.24,44.01,44.17,31200.0,27.251,27.3004,27.1585,27.2572,31200.0
2012-11-20 09:35:00,44.17,44.19,44.09,44.09,53300.0,27.2572,27.2696,27.2078,27.2078,53300.0
2012-11-20 09:40:00,44.1,44.1,43.79,43.82,68400.0,27.214,27.214,27.0227,27.0412,68400.0
2012-11-20 09:45:00,43.83,44.11,43.83,44.09,79200.0,27.0474,27.2202,27.0474,27.2078,79200.0
2012-11-20 09:50:00,44.1,44.14,44.03,44.04,57300.0,27.214,27.2387,27.1708,27.177,57300.0
2012-11-20 09:55:00,44.04,44.26,44.0,44.2,54100.0,27.177,27.3128,27.1523,27.2757,54100.0
2012-11-20 10:00:00,44.2,44.26,44.12,44.22,24100.0,27.2757,27.3128,27.2264,27.2881,24100.0
2012-11-20 10:05:00,44.22,44.23,44.14,44.15,17400.0,27.2881,27.2942,27.2387,27.2449,17400.0
2012-11-20 10:10:00,44.13,44.29,44.05,44.28,50500.0,27.2325,27.3313,27.1832,27.3251,50500.0
2012-11-20 10:15:00,44.27,44.46,44.26,44.45,127900.0,27.3189,27.4362,27.3128,27.43,127900.0
2012-11-20 10:20:00,44.45,44.45,44.23,44.27,78900.0,27.43,27.43,27.2942,27.3189,78900.0
2012-11-20 10:25:00,44.28,44.31,44.17,44.2,19100.0,27.3251,27.3436,27.2572,27.2757,19100.0
2012-11-20 10:30:00,44.22,44.22,44.07,44.18,32500.0,27.2881,27.2881,27.1955,27.2634,32500.0
2012-11-20 10:35:00,44.19,44.24,44.18,44.21,21600.0,27.2696,27.3004,27.2634,27.2819,21600.0
2012-11-20 10:40:00,44.22,44.25,44.18,44.24,16800.0,27.2881,27.3066,27.2634,27.3004,16800.0
2012-11-20 10:45:00,44.25,44.28,44.22,44.24,12800.0,27.3066,27.3251,27.2881,27.3004,12800.0
2012-11-20 10:50:00,44.24,44.28,44.22,44.24,10000.0,27.3004,27.3251,27.2881,27.3004,10000.0
2012-11-20 10:55:00,44.24,44.26,44.19,44.21,9600.0,27.3004,27.3128,27.2696,27.2819,9600.0
2012-11-20 11:00:00,44.21,44.21,44.15,44.17,15400.0,27.2819,27.2819,27.2449,27.2572,15400.0
2012-11-20 11:05:00,44.18,44.22,44.18,44.2,15800.0,27.2634,27.2881,27.2634,27.2757,15800.0
2012-11-20 11:10:00,44.2,44.24,44.19,44.24,3600.0,27.2757,27.3004,27.2696,27.3004,3600.0
2012-11-20 11:15:00,44.24,44.3,44.23,44.26,13600.0,27.3004,27.3374,27.2942,27.3128,13600.0
2012-11-20 11:20:00,44.26,44.3,44.23,44.25,11100.0,27.3128,27.3374,27.2942,27.3066,11100.0
2012-11-20 11:25:00,44.26,44.27,44.23,44.24,16500.0,27.3128,27.3189,27.2942,27.3004,16500.0
2012-11-20 11:30:00,44.26,44.31,44.24,44.3,21500.0,27.3128,27.3436,27.3004,27.3374,21500.0
2012-11-20 11:35:00,44.31,44.34,44.31,44.34,11700.0,27.3436,27.3621,27.3436,27.3621,11700.0
2012-11-20 11:40:00,44.34,44.46,44.33,44.46,20000.0,27.3621,27.4362,27.356,27.4362,20000.0
2012-11-20 11:45:00,44.45,44.49,44.42,44.44,12100.0,27.43,27.4547,27.4115,27.4238,12100.0
2012-11-20 11:50:00,44.42,44.51,44.4,44.51,10700.0,27.4115,27.467,27.3991,27.467,10700.0
2012-11-20 11:55:00,44.51,44.54,44.44,44.44,18800.0,27.467,27.4855,27.4238,27.4238,18800.0
2012-11-20 12:00:00,44.45,44.52,44.45,44.5,18500.0,27.43,27.4732,27.43,27.4609,18500.0
2012-11-20 12:05:00,44.5,44.5,44.39,44.44,15200.0,27.4609,27.4609,27.393,27.4238,15200.0
2012-11-20 12:10:00,44.44,44.45,44.37,44.38,17900.0,27.4238,27.43,27.3806,27.3868,17900.0
2012-11-20 12:15:00,44.37,44.38,44.32,44.32,7500.0,27.3806,27.3868,27.3498,27.3498,7500.0
2012-11-20 12:20:00,44.31,44.36,44.3,44.3,12900.0,27.3436,27.3745,27.3374,27.3374,12900.0
2012-11-20 12:25:00,44.29,44.31,44.26,44.31,14000.0,27.3313,27.3436,27.3128,27.3436,14000.0
2012-11-20 12:30:00,44.31,44.35,44.31,44.33,6700.0,27.3436,27.3683,27.3436,27.356,6700.0
2012-11-20 12:35:00,44.33,44.33,44.27,44.3,14800.0,27.356,27.356,27.3189,27.3374,14800.0
2012-11-20 12:40:00,44.3,44.33,44.28,44.33,7000.0,27.3374,27.356,27.3251,27.356,7000.0
2012-11-20 12:45:00,44.32,44.33,44.29,44.29,7000.0,27.3498,27.356,27.3313,27.3313,7000.0
2012-11-20 12:50:00,44.3,44.33,44.29,44.32,5300.0,27.3374,27.356,27.3313,27.3498,5300.0
2012-11-20 12:55:00,44.32,44.35,44.3,44.3,4600.0,27.3498,27.3683,27.3374,27.3374,4600.0
2012-11-20 13:00:00,44.3,44.32,44.21,44.21,10100.0,27.3374,27.3498,27.2819,27.2819,10100.0
2012-11-20 13:05:00,44.21,44.22,44.13,44.13,12200.0,27.2819,27.2881,27.2325,27.2325,12200.0
2012-11-20 13:10:00,44.11,44.11,44.03,44.04,16800.0,27.2202,27.2202,27.1708,27.177,16800.0
2012-11-20 13:15:00,44.03,44.06,43.96,43.97,19300.0,27.1708,27.1893,27.1276,27.1338,19300.0
2012-11-20 13:20:00,43.97,44.02,43.97,44.0,15700.0,27.1338,27.1647,27.1338,27.1523,15700.0
2012-11-20 13:25:00,43.99,44.0,43.9,43.91,23900.0,27.1461,27.1523,27.0906,27.0968,23900.0
2012-11-20 13:30:00,43.92,44.03,43.92,44.01,14900.0,27.1029,27.1708,27.1029,27.1585,14900.0
2012-11-20 13:35:00,44.01,44.01,43.94,43.98,15100.0,27.1585,27.1585,27.1153,27.14,15100.0
2012-11-20 13:40:00,44.0,44.01,43.96,43.96,10100.0,27.1523,27.1585,27.1276,27.1276,10100.0
2012-11-20 13:45:00,43.96,44.01,43.94,44.0,11800.0,27.1276,27.1585,27.1153,27.1523,11800.0
2012-11-20 13:50:00,44.0,44.04,43.98,44.04,10200.0,27.1523,27.177,27.14,27.177,10200.0
2012-11-20 13:55:00,44.04,44.11,44.0,44.09,16800.0,27.177,27.2202,27.1523,27.2078,16800.0
2012-11-20 14:00:00,44.08,44.14,44.08,44.12,24200.0,27.2017,27.2387,27.2017,27.2264,24200.0
2012-11-20 14:05:00,44.12,44.14,44.1,44.11,14400.0,27.2264,27.2387,27.214,27.2202,14400.0
2012-11-20 14:10:00,44.11,44.19,44.11,44.19,13300.0,27.2202,27.2696,27.2202,27.2696,13300.0
2012-11-20 14:15:00,44.19,44.19,44.16,44.16,10100.0,27.2696,27.2696,27.251,27.251,10100.0
2012-11-20 14:20:00,44.16,44.2,44.16,44.19,15800.0,27.251,27.2757,27.251,27.2696,15800.0
2012-11-20 14:25:00,44.19,44.28,44.19,44.25,33600.0,27.2696,27.3251,27.2696,27.3066,33600.0
2012-11-20 14:30:00,44.24,44.24,44.21,44.21,16400.0,27.3004,27.3004,27.2819,27.2819,16400.0
2012-11-20 14:35:00,44.22,44.22,44.16,44.18,11100.0,27.2881,27.2881,27.251,27.2634,11100.0
2012-11-20 14:40:00,44.18,44.18,44.16,44.17,9200.0,27.2634,27.2634,27.251,27.2572,9200.0
2012-11-20 14:45:00,44.16,44.2,44.15,44.16,17500.0,27.251,27.2757,27.2449,27.251,17500.0
2012-11-20 14:50:00,44.15,44.18,44.14,44.17,11100.0,27.2449,27.2634,27.2387,27.2572,11100.0
2012-11-20 14:55:00,44.17,44.18,44.15,44.18,14000.0,27.2572,27.2634,27.2449,27.2634,14000.0
2012-11-20 15:00:00,44.18,44.23,44.16,44.22,19400.0,27.2634,27.2942,27.251,27.2881,19400.0
2012-11-20 15:05:00,44.22,44.24,44.19,44.23,15400.0,27.2881,27.3004,27.2696,27.2942,15400.0
2012-11-20 15:10:00,44.24,44.28,44.23,44.27,15100.0,27.3004,27.3251,27.2942,27.3189,15100.0
2012-11-20 15:15:00,44.27,44.28,44.23,44.23,20100.0,27.3189,27.3251,27.2942,27.2942,20100.0
2012-11-20 15:20:00,44.23,44.24,44.19,44.2,20700.0,27.2942,27.3004,27.2696,27.2757,20700.0
2012-11-20 15:25:00,44.2,44.2,44.15,44.16,11700.0,27.2757,27.2757,27.2449,27.251,11700.0
2012-11-20 15:30:00,44.17,44.22,44.16,44.19,24400.0,27.2572,27.2881,27.251,27.2696,24400.0
2012-11-20 15:35:00,44.19,44.2,44.16,44.18,19000.0,27.2696,27.2757,27.251,27.2634,19000.0
2012-11-20 15:40:00,44.18,44.22,44.18,44.19,25900.0,27.2634,27.2881,27.2634,27.2696,25900.0
2012-11-20 15:45:00,44.19,44.26,44.19,44.25,32100.0,27.2696,27.3128,27.2696,27.3066,32100.0
2012-11-20 15:50:00,44.26,44.31,44.26,44.31,69600.0,27.3128,27.3436,27.3128,27.3436,69600.0
2012-11-20 15:55:00,44.3,44.33,44.29,44.33,83400.0,27.3374,27.356,27.3313,27.356,83400.0
2012-11-21 09:30:00,44.33,44.33,44.1,44.2,26100.0,27.356,27.356,27.214,27.2757,26100.0
2012-11-21 09:35:00,44.2,44.26,44.13,44.22,10600.0,27.2757,27.3128,27.2325,27.2881,10600.0
2012-11-21 09:40:00,44.19,44.36,44.19,44.32,42900.0,27.2696,27.3745,27.2696,27.3498,42900.0
2012-11-21 09:45:00,44.31,44.31,44.19,44.26,18300.0,27.3436,27.3436,27.2696,27.3128,18300.0
2012-11-21 09:50:00,44.29,44.31,44.18,44.22,8500.0,27.3313,27.3436,27.2634,27.2881,8500.0
2012-11-21 09:55:00,44.22,44.35,44.22,44.35,12200.0,27.2881,27.3683,27.2881,27.3683,12200.0
2012-11-21 10:00:00,44.34,44.34,44.23,44.24,9700.0,27.3621,27.3621,27.2942,27.3004,9700.0
2012-11-21 10:05:00,44.24,44.24,44.16,44.19,7100.0,27.3004,27.3004,27.251,27.2696,7100.0
2012-11-21 10:10:00,44.18,44.24,44.16,44.18,9200.0,27.2634,27.3004,27.251,27.2634,9200.0
2012-11-21 10:15:00,44.23,44.25,44.17,44.17,14100.0,27.2942,27.3066,27.2572,27.2572,14100.0
2012-11-21 10:20:00,44.15,44.2,44.15,44.17,18600.0,27.2449,27.2757,27.2449,27.2572,18600.0
2012-11-21 10:25:00,44.17,44.22,44.1,44.21,16200.0,27.2572,27.2881,27.214,27.2819,16200.0
2012-11-21 10:30:00,44.19,44.22,44.18,44.18,11100.0,27.2696,27.2881,27.2634,27.2634,11100.0
2012-11-21 10:35:00,44.17,44.21,44.15,44.2,11900.0,27.2572,27.2819,27.2449,27.2757,11900.0
2012-11-21 10:40:00,44.21,44.21,44.15,44.17,11500.0,27.2819,27.2819,27.2449,27.2572,11500.0
2012-11-21 10:45:00,44.2,44.2,44.06,44.08,9900.0,27.2757,27.2757,27.1893,27.2017,9900.0
2012-11-21 10:50:00,44.08,44.1,44.08,44.1,8000.0,27.2017,27.214,27.2017,27.214,8000.0
2012-11-21 10:55:00,44.1,44.19,44.1,44.17,7100.0,27.214,27.2696,27.214,27.2572,7100.0
2012-11-21 11:00:00,44.2,44.21,44.18,44.18,7300.0,27.2757,27.2819,27.2634,27.2634,7300.0
2012-11-21 11:05:00,44.18,44.23,44.18,44.23,12600.0,27.2634,27.2942,27.2634,27.2942,12600.0
2012-11-21 11:10:00,44.23,44.28,44.23,44.27,5500.0,27.2942,27.3251,27.2942,27.3189,5500.0
2012-11-21 11:15:00,44.27,44.27,44.19,44.2,12100.0,27.3189,27.3189,27.2696,27.2757,12100.0
2012-11-21 11:20:00,44.21,44.25,44.2,44.23,5000.0,27.2819,27.3066,27.2757,27.2942,5000.0
2012-11-21 11:25:00,44.23,44.25,44.22,44.24,8600.0,27.2942,27.3066,27.2881,27.3004,8600.0
2012-11-21 11:30:00,44.26,44.27,44.22,44.23,8900.0,27.3128,27.3189,27.2881,27.2942,8900.0
2012-11-21 11:35:00,44.22,44.22,44.19,44.19,6000.0,27.2881,27.2881,27.2696,27.2696,6000.0
2012-11-21 11:40:00,44.19,44.2,44.18,44.2,8600.0,27.2696,27.2757,27.2634,27.2757,8600.0
2012-11-21 11:45:00,44.2,44.21,44.16,44.17,5800.0,27.2757,27.2819,27.251,27.2572,5800.0
2012-11-21 11:50:00,44.17,44.21,44.16,44.19,5600.0,27.2572,27.2819,27.251,27.2696,5600.0
2012-11-21 11:55:00,44.19,44.21,44.18,44.19,2900.0,27.2696,27.2819,27.2634,27.2696,2900.0
2012-11-21 12:00:00,44.19,44.21,44.15,44.16,6700.0,27.2696,27.2819,27.2449,27.251,6700.0
2012-11-21 12:05:00,44.15,44.17,44.14,44.14,7600.0,27.2449,27.2572,27.2387,27.2387,7600.0
2012-11-21 12:10:00,44.15,44.21,44.14,44.19,5200.0,27.2449,27.2819,27.2387,27.2696,5200.0
2012-11-21 12:15:00,44.19,44.19,44.13,44.14,6200.0,27.2696,27.2696,27.2325,27.2387,6200.0
2012-11-21 12:20:00,44.13,44.19,44.11,44.19,5100.0,27.2325,27.2696,27.2202,27.2696,5100.0
2012-11-21 12:25:00,44.2,44.24,44.19,44.21,8100.0,27.2757,27.3004,27.2696,27.2819,8100.0
2012-11-21 12:30:00,44.2,44.22,44.2,44.22,2400.0,27.2757,27.2881,27.2757,27.2881,2400.0
2012-11-21 12:35:00,44.22,44.24,44.19,44.19,15000.0,27.2881,27.3004,27.2696,27.2696,15000.0
2012-11-21 12:40:00,44.19,44.25,44.19,44.23,8400.0,27.2696,27.3066,27.2696,27.2942,8400.0
2012-11-21 12:45:00,44.23,44.24,44.21,44.22,5200.0,27.2942,27.3004,27.2819,27.2881,5200.0
2012-11-21 12:50:00,44.21,44.23,44.2,44.22,4800.0,27.2819,27.2942,27.2757,27.2881,4800.0
2012-11-21 12:55:00,44.22,44.22,44.19,44.19,4500.0,27.2881,27.2881,27.2696,27.2696,4500.0
2012-11-21 13:00:00,44.2,44.23,44.18,44.19,8000.0,27.2757,27.2942,27.2634,27.2696,8000.0
2012-11-21 13:05:00,44.19,44.19,44.18,44.19,5000.0,27.2696,27.2696,27.2634,27.2696,5000.0
2012-11-21 13:10:00,44.19,44.23,44.19,44.22,13100.0,27.2696,27.2942,27.2696,27.2881,13100.0
2012-11-21 13:15:00,44.21,44.22,44.21,44.21,4400.0,27.2819,27.2881,27.2819,27.2819,4400.0
2012-11-21 13:20:00,44.21,44.21,44.2,44.21,3200.0,27.2819,27.2819,27.2757,27.2819,3200.0
2012-11-21 13:25:00,44.21,44.21,44.2,44.21,2900.0,27.2819,27.2819,27.2757,27.2819,2900.0
2012-11-21 13:30:00,44.21,44.24,44.2,44.24,14300.0,27.2819,27.3004,27.2757,27.3004,14300.0
2012-11-21 13:35:00,44.24,44.28,44.23,44.28,9800.0,27.3004,27.3251,27.2942,27.3251,9800.0
2012-11-21 13:40:00,44.28,44.29,44.27,44.27,8000.0,27.3251,27.3313,27.3189,27.3189,8000.0
2012-11-21 13:45:00,44.28,44.29,44.27,44.28,12100.0,27.3251,27.3313,27.3189,27.3251,12100.0
2012-11-21 13:50:00,44.28,44.3,44.27,44.3,8000.0,27.3251,27.3374,27.3189,27.3374,8000.0
2012-11-21 13:55:00,44.29,44.3,44.28,44.28,4200.0,27.3313,27.3374,27.3251,27.3251,4200.0
2012-11-21 14:00:00,44.29,44.3,44.28,44.29,6900.0,27.3313,27.3374,27.3251,27.3313,6900.0
2012-11-21 14:05:00,44.28,44.29,44.28,44.29,4000.0,27.3251,27.3313,27.3251,27.3313,4000.0
2012-11-21 14:10:00,44.29,44.29,44.28,44.28,4100.0,27.3313,27.3313,27.3251,27.3251,4100.0
2012-11-21 14:15:00,44.28,44.29,44.23,44.23,23100.0,27.3251,27.3313,27.2942,27.2942,23100.0
2012-11-21 14:20:00,44.22,44.23,44.22,44.22,9000.0,27.2881,27.2942,27.2881,27.2881,9000.0
2012-11-21 14:25:00,44.21,44.22,44.2,44.22,16300.0,27.2819,27.2881,27.2757,27.2881,16300.0
2012-11-21 14:30:00,44.23,44.24,44.2,44.21,11900.0,27.2942,27.3004,27.2757,27.2819,11900.0
2012-11-21 14:35:00,44.21,44.21,44.17,44.17,7200.0,27.2819,27.2819,27.2572,27.2572,7200.0
2012-11-21 14:40:00,44.17,44.17,44.15,44.16,11000.0,27.2572,27.2572,27.2449,27.251,11000.0
2012-11-21 14:45:00,44.15,44.2,44.14,44.17,19000.0,27.2449,27.2757,27.2387,27.2572,19000.0
2012-11-21 14:50:00,44.18,44.19,44.16,44.18,11900.0,27.2634,27.2696,27.251,27.2634,11900.0
2012-11-21 14:55:00,44.18,44.18,44.14,44.14,7600.0,27.2634,27.2634,27.2387,27.2387,7600.0
2012-11-21 15:00:00,44.15,44.15,44.11,44.12,17600.0,27.2449,27.2449,27.2202,27.2264,17600.0
2012-11-21 15:05:00,44.11,44.13,44.09,44.1,11700.0,27.2202,27.2325,27.2078,27.214,11700.0
2012-11-21 15:10:00,44.09,44.09,44.06,44.09,15600.0,27.2078,27.2078,27.1893,27.2078,15600.0
2012-11-21 15:15:00,44.09,44.13,44.08,44.13,14000.0,27.2078,27.2325,27.2017,27.2325,14000.0
2012-11-21 15:20:00,44.13,44.15,44.07,44.07,21000.0,27.2325,27.2449,27.1955,27.1955,21000.0
2012-11-21 15:25:00,44.07,44.09,44.02,44.06,19900.0,27.1955,27.2078,27.1647,27.1893,19900.0
2012-11-21 15:30:00,44.06,44.07,44.05,44.07,8400.0,27.1893,27.1955,27.1832,27.1955,8400.0
2012-11-21 15:35:00,44.06,44.07,44.04,44.06,20600.0,27.1893,27.1955,27.177,27.1893,20600.0
2012-11-21 15:40:00,44.06,44.09,44.05,44.08,14200.0,27.1893,27.2078,27.1832,27.2017,14200.0
2012-11-21 15:45:00,44.08,44.11,44.06,44.11,17200.0,27.2017,27.2202,27.1893,27.2202,17200.0
2012-11-21 15:50:00,44.11,44.12,44.07,44.11,28100.0,27.2202,27.2264,27.1955,27.2202,28100.0
2012-11-21 15:55:00,44.11,44.14,44.1,44.13,40300.0,27.2202,27.2387,27.214,27.2325,40300.0
2012-11-23 09:30:00,44.5,44.73,44.47,44.63,35100.0,27.4609,27.6028,27.4423,27.5411,35100.0
2012-11-23 09:35:00,44.63,44.76,44.54,44.66,29200.0,27.5411,27.6213,27.4855,27.5596,29200.0
2012-11-23 09:40:00,44.66,44.77,44.63,44.68,16000.0,27.5596,27.6275,27.5411,27.5719,16000.0
2012-11-23 09:45:00,44.67,45.0,44.67,44.99,28700.0,27.5658,27.7694,27.5658,27.7632,28700.0
2012-11-23 09:50:00,44.99,44.99,44.88,44.98,13900.0,27.7632,27.7632,27.6954,27.7571,13900.0
2012-11-23 09:55:00,44.97,45.04,44.88,44.89,14200.0,27.7509,27.7941,27.6954,27.7015,14200.0
2012-11-23 10:00:00,44.9,44.96,44.89,44.96,13700.0,27.7077,27.7447,27.7015,27.7447,13700.0
2012-11-23 10:05:00,44.96,44.97,44.87,44.96,9100.0,27.7447,27.7509,27.6892,27.7447,9100.0
2012-11-23 10:10:00,44.96,45.03,44.96,45.02,8000.0,27.7447,27.7879,27.7447,27.7817,8000.0
2012-11-23 10:15:00,45.03,45.17,45.03,45.13,32100.0,27.7879,27.8743,27.7879,27.8496,32100.0
2012-11-23 10:20:00,45.14,45.23,45.1,45.21,14600.0,27.8558,27.9113,27.8311,27.899,14600.0
2012-11-23 10:25:00,45.22,45.3,45.21,45.29,10100.0,27.9052,27.9545,27.899,27.9484,10100.0
2012-11-23 10:30:00,45.26,45.3,45.25,45.3,8600.0,27.9299,27.9545,27.9237,27.9545,8600.0
2012-11-23 10:35:00,45.31,45.33,45.24,45.28,11200.0,27.9607,27.9731,27.9175,27.9422,11200.0
2012-11-23 10:40:00,45.28,45.29,45.23,45.29,8900.0,27.9422,27.9484,27.9113,27.9484,8900.0
2012-11-23 10:45:00,45.29,45.3,45.26,45.27,13200.0,27.9484,27.9545,27.9299,27.936,13200.0
2012-11-23 10:50:00,45.29,45.35,45.29,45.35,8500.0,27.9484,27.9854,27.9484,27.9854,8500.0
2012-11-23 10:55:00,45.34,45.35,45.27,45.29,5400.0,27.9792,27.9854,27.936,27.9484,5400.0
2012-11-23 11:00:00,45.28,45.28,45.19,45.2,17900.0,27.9422,27.9422,27.8867,27.8928,17900.0
2012-11-23 11:05:00,45.2,45.2,45.14,45.17,11500.0,27.8928,27.8928,27.8558,27.8743,11500.0
2012-11-23 11:10:00,45.16,45.18,45.15,45.16,8200.0,27.8681,27.8805,27.862,27.8681,8200.0
2012-11-23 11:15:00,45.16,45.16,45.12,45.13,7900.0,27.8681,27.8681,27.8435,27.8496,7900.0
2012-11-23 11:20:00,45.14,45.19,45.14,45.18,9800.0,27.8558,27.8867,27.8558,27.8805,9800.0
2012-11-23 11:25:00,45.16,45.16,45.13,45.14,8300.0,27.8681,27.8681,27.8496,27.8558,8300.0
2012-11-23 11:30:00,45.14,45.19,45.13,45.19,10800.0,27.8558,27.8867,27.8496,27.8867,10800.0
2012-11-23 11:35:00,45.19,45.2,45.16,45.2,11800.0,27.8867,27.8928,27.8681,27.8928,11800.0
2012-11-23 11:40:00,45.2,45.25,45.2,45.25,27500.0,27.8928,27.9237,27.8928,27.9237,27500.0
2012-11-23 11:45:00,45.24,45.29,45.22,45.28,19800.0,27.9175,27.9484,27.9052,27.9422,19800.0
2012-11-23 11:50:00,45.28,45.3,45.28,45.29,5900.0,27.9422,27.9545,27.9422,27.9484,5900.0
2012-11-23 11:55:00,45.29,45.29,45.26,45.28,9900.0,27.9484,27.9484,27.9299,27.9422,9900.0
2012-11-23 12:00:00,45.28,45.31,45.22,45.22,13900.0,27.9422,27.9607,27.9052,27.9052,13900.0
2012-11-23 12:05:00,45.21,45.23,45.18,45.19,8800.0,27.899,27.9113,27.8805,27.8867,8800.0
2012-11-23 12:10:00,45.18,45.19,45.09,45.14,7800.0,27.8805,27.8867,27.8249,27.8558,7800.0
2012-11-23 12:15:00,45.15,45.15,45.1,45.14,20700.0,27.862,27.862,27.8311,27.8558,20700.0
2012-11-23 12:20:00,45.13,45.13,45.06,45.06,18400.0,27.8496,27.8496,27.8064,27.8064,18400.0
2012-11-23 12:25:00,45.06,45.09,45.02,45.09,11600.0,27.8064,27.8249,27.7817,27.8249,11600.0
2012-11-23 12:30:00,45.09,45.13,45.02,45.13,27400.0,27.8249,27.8496,27.7817,27.8496,27400.0
2012-11-23 12:35:00,45.13,45.16,45.11,45.16,25700.0,27.8496,27.8681,27.8373,27.8681,25700.0
2012-11-23 12:40:00,45.16,45.18,45.13,45.17,18100.0,27.8681,27.8805,27.8496,27.8743,18100.0
2012-11-23 12:45:00,45.18,45.2,45.08,45.1,22000.0,27.8805,27.8928,27.8188,27.8311,22000.0
2012-11-23 12:50:00,45.08,45.14,45.07,45.14,18200.0,27.8188,27.8558,27.8126,27.8558,18200.0
2012-11-23 12:55:00,45.14,45.2,45.14,45.17,53100.0,27.8558,27.8928,27.8558,27.8743,53100.0
2012-11-26 09:30:00,44.96,45.12,44.81,44.82,55600.0,27.7447,27.8435,27.6522,27.6583,55600.0
2012-11-26 09:35:00,44.84,44.99,44.84,44.94,32100.0,27.6707,27.7632,27.6707,27.7324,32100.0
2012-11-26 09:40:00,44.95,45.31,44.93,45.28,36600.0,27.7386,27.9607,27.7262,27.9422,36600.0
2012-11-26 09:45:00,45.3,45.37,45.17,45.17,18300.0,27.9545,27.9977,27.8743,27.8743,18300.0
2012-11-26 09:50:00,45.15,45.3,45.15,45.2,9900.0,27.862,27.9545,27.862,27.8928,9900.0
2012-11-26 09:55:00,45.2,45.21,45.03,45.08,17100.0,27.8928,27.899,27.7879,27.8188,17100.0
2012-11-26 10:00:00,45.08,45.12,44.98,45.12,23100.0,27.8188,27.8435,27.7571,27.8435,23100.0
2012-11-26 10:05:00,45.12,45.12,45.03,45.06,16900.0,27.8435,27.8435,27.7879,27.8064,16900.0
2012-11-26 10:10:00,45.07,45.07,44.97,44.99,8700.0,27.8126,27.8126,27.7509,27.7632,8700.0
2012-11-26 10:15:00,44.99,45.0,44.94,44.98,7800.0,27.7632,27.7694,27.7324,27.7571,7800.0
2012-11-26 10:20:00,44.99,45.01,44.93,44.93,6900.0,27.7632,27.7756,27.7262,27.7262,6900.0
2012-11-26 10:25:00,44.93,45.0,44.93,44.99,8000.0,27.7262,27.7694,27.7262,27.7632,8000.0
2012-11-26 10:30:00,44.98,45.03,44.96,44.96,10800.0,27.7571,27.7879,27.7447,27.7447,10800.0
2012-11-26 10:35:00,44.96,45.04,44.96,45.02,5900.0,27.7447,27.7941,27.7447,27.7817,5900.0
2012-11-26 10:40:00,45.03,45.1,45.02,45.09,21800.0,27.7879,27.8311,27.7817,27.8249,21800.0
2012-11-26 10:45:00,45.1,45.11,45.04,45.07,16000.0,27.8311,27.8373,27.7941,27.8126,16000.0
2012-11-26 10:50:00,45.07,45.08,45.04,45.06,2700.0,27.8126,27.8188,27.7941,27.8064,2700.0
2012-11-26 10:55:00,45.04,45.04,44.91,44.92,11300.0,27.7941,27.7941,27.7139,27.72,11300.0
2012-11-26 11:00:00,44.91,44.93,44.81,44.81,14100.0,27.7139,27.7262,27.6522,27.6522,14100.0
2012-11-26 11:05:00,44.8,44.83,44.79,44.82,6400.0,27.646,27.6645,27.6398,27.6583,6400.0
2012-11-26 11:10:00,44.81,44.82,44.69,44.82,27500.0,27.6522,27.6583,27.5781,27.6583,27500.0
2012-11-26 11:15:00,44.82,44.85,44.81,44.84,15600.0,27.6583,27.6768,27.6522,27.6707,15600.0
2012-11-26 11:20:00,44.83,44.85,44.75,44.75,4700.0,27.6645,27.6768,27.6151,27.6151,4700.0
2012-11-26 11:25:00,44.76,44.76,44.71,44.74,15000.0,27.6213,27.6213,27.5904,27.609,15000.0
2012-11-26 11:30:00,44.73,44.8,44.73,44.8,6700.0,27.6028,27.646,27.6028,27.646,6700.0
2012-11-26 11:35:00,44.79,44.81,44.76,44.81,11000.0,27.6398,27.6522,27.6213,27.6522,11000.0
2012-11-26 11:40:00,44.81,44.87,44.8,44.85,12800.0,27.6522,27.6892,27.646,27.6768,12800.0
2012-11-26 11:45:00,44.84,44.91,44.84,44.91,10300.0,27.6707,27.7139,27.6707,27.7139,10300.0
2012-11-26 11:50:00,44.9,44.91,44.86,44.86,8800.0,27.7077,27.7139,27.683,27.683,8800.0
2012-11-26 11:55:00,44.87,44.89,44.84,44.86,11400.0,27.6892,27.7015,27.6707,27.683,11400.0
2012-11-26 12:00:00,44.86,44.89,44.86,44.87,5400.0,27.683,27.7015,27.683,27.6892,5400.0
2012-11-26 12:05:00,44.86,44.86,44.84,44.84,3900.0,27.683,27.683,27.6707,27.6707,3900.0
2012-11-26 12:10:00,44.83,44.85,44.82,44.82,9100.0,27.6645,27.6768,27.6583,27.6583,9100.0
2012-11-26 12:15:00,44.82,44.82,44.78,44.78,7500.0,27.6583,27.6583,27.6336,27.6336,7500.0
2012-11-26 12:20:00,44.79,44.79,44.75,44.76,3500.0,27.6398,27.6398,27.6151,27.6213,3500.0
2012-11-26 12:25:00,44.75,44.78,44.72,44.73,8000.0,27.6151,27.6336,27.5966,27.6028,8000.0
2012-11-26 12:30:00,44.73,44.8,44.73,44.75,17100.0,27.6028,27.646,27.6028,27.6151,17100.0
2012-11-26 12:35:00,44.76,44.8,44.74,44.79,7700.0,27.6213,27.646,27.609,27.6398,7700.0
2012-11-26 12:40:00,44.79,44.82,44.79,44.82,11600.0,27.6398,27.6583,27.6398,27.6583,11600.0
2012-11-26 12:45:00,44.81,44.85,44.8,44.85,10900.0,27.6522,27.6768,27.646,27.6768,10900.0
2012-11-26 12:50:00,44.85,44.9,44.84,44.89,8300.0,27.6768,27.7077,27.6707,27.7015,8300.0
2012-11-26 12:55:00,44.88,44.9,44.85,44.89,15600.0,27.6954,27.7077,27.6768,27.7015,15600.0
2012-11-26 13:00:00,44.9,44.9,44.89,44.9,12800.0,27.7077,27.7077,27.7015,27.7077,12800.0
2012-11-26 13:05:00,44.89,44.93,44.89,44.91,16000.0,27.7015,27.7262,27.7015,27.7139,16000.0
2012-11-26 13:10:00,44.9,44.92,44.9,44.91,15100.0,27.7077,27.72,27.7077,27.7139,15100.0
2012-11-26 13:15:00,44.91,45.0,44.91,45.0,10600.0,27.7139,27.7694,27.7139,27.7694,10600.0
2012-11-26 13:20:00,45.0,45.03,44.95,44.95,9100.0,27.7694,27.7879,27.7386,27.7386,9100.0
2012-11-26 13:25:00,44.95,44.96,44.91,44.91,2300.0,27.7386,27.7447,27.7139,27.7139,2300.0
2012-11-26 13:30:00,44.92,44.97,44.91,44.97,6600.0,27.72,27.7509,27.7139,27.7509,6600.0
2012-11-26 13:35:00,44.98,45.0,44.93,44.94,9600.0,27.7571,27.7694,27.7262,27.7324,9600.0
2012-11-26 13:40:00,44.92,44.92,44.9,44.92,24600.0,27.72,27.72,27.7077,27.72,24600.0
2012-11-26 13:45:00,44.92,44.95,44.9,44.9,12900.0,27.72,27.7386,27.7077,27.7077,12900.0
2012-11-26 13:50:00,44.91,44.93,44.9,44.93,13400.0,27.7139,27.7262,27.7077,27.7262,13400.0
2012-11-26 13:55:00,44.92,44.93,44.9,44.91,19400.0,27.72,27.7262,27.7077,27.7139,19400.0
2012-11-26 14:00:00,44.9,44.91,44.9,44.91,22400.0,27.7077,27.7139,27.7077,27.7139,22400.0
2012-11-26 14:05:00,44.91,44.96,44.9,44.96,18200.0,27.7139,27.7447,27.7077,27.7447,18200.0
2012-11-26 14:10:00,44.97,44.97,44.91,44.92,12200.0,27.7509,27.7509,27.7139,27.72,12200.0
2012-11-26 14:15:00,44.92,44.97,44.92,44.94,7000.0,27.72,27.7509,27.72,27.7324,7000.0
2012-11-26 14:20:00,44.94,44.94,44.9,44.9,8100.0,27.7324,27.7324,27.7077,27.7077,8100.0
2012-11-26 14:25:00,44.9,44.93,44.9,44.9,17500.0,27.7077,27.7262,27.7077,27.7077,17500.0
2012-11-26 14:30:00,44.9,44.92,44.9,44.91,13000.0,27.7077,27.72,27.7077,27.7139,13000.0
2012-11-26 14:35:00,44.91,44.91,44.9,44.91,13100.0,27.7139,27.7139,27.7077,27.7139,13100.0
2012-11-26 14:40:00,44.91,44.91,44.9,44.91,9100.0,27.7139,27.7139,27.7077,27.7139,9100.0
2012-11-26 14:45:00,44.9,44.94,44.9,44.93,21500.0,27.7077,27.7324,27.7077,27.7262,21500.0
2012-11-26 14:50:00,44.93,45.01,44.92,45.0,21500.0,27.7262,27.7756,27.72,27.7694,21500.0
2012-11-26 14:55:00,45.01,45.01,44.99,44.99,14000.0,27.7756,27.7756,27.7632,27.7632,14000.0
2012-11-26 15:00:00,44.99,45.01,44.94,44.98,28200.0,27.7632,27.7756,27.7324,27.7571,28200.0
2012-11-26 15:05:00,44.99,45.05,44.99,45.03,34900.0,27.7632,27.8003,27.7632,27.7879,34900.0
2012-11-26 15:10:00,45.04,45.08,45.03,45.05,39500.0,27.7941,27.8188,27.7879,27.8003,39500.0
2012-11-26 15:15:00,45.04,45.06,45.03,45.05,26600.0,27.7941,27.8064,27.7879,27.8003,26600.0
2012-11-26 15:20:00,45.05,45.12,45.04,45.12,43400.0,27.8003,27.8435,27.7941,27.8435,43400.0
2012-11-26 15:25:00,45.12,45.2,45.11,45.19,32700.0,27.8435,27.8928,27.8373,27.8867,32700.0
2012-11-26 15:30:00,45.19,45.2,45.11,45.15,52300.0,27.8867,27.8928,27.8373,27.862,52300.0
2012-11-26 15:35:00,45.15,45.16,45.13,45.13,43400.0,27.862,27.8681,27.8496,27.8496,43400.0
2012-11-26 15:40:00,45.13,45.15,45.12,45.12,35300.0,27.8496,27.862,27.8435,27.8435,35300.0
2012-11-26 15:45:00,45.13,45.14,45.11,45.13,72600.0,27.8496,27.8558,27.8373,27.8496,72600.0
2012-11-26 15:50:00,45.13,45.13,45.08,45.11,101400.0,27.8496,27.8496,27.8188,27.8373,101400.0
2012-11-26 15:55:00,45.11,45.13,45.09,45.12,150500.0,27.8373,27.8496,27.8249,27.8435,150500.0
2012-11-27 09:30:00,45.09,45.18,45.0,45.04,27800.0,27.8249,27.8805,27.7694,27.7941,27800.0
2012-11-27 09:35:00,45.08,45.17,45.01,45.14,24000.0,27.8188,27.8743,27.7756,27.8558,24000.0
2012-11-27 09:40:00,45.13,45.14,45.04,45.13,34300.0,27.8496,27.8558,27.7941,27.8496,34300.0
2012-11-27 09:45:00,45.12,45.2,45.11,45.15,20200.0,27.8435,27.8928,27.8373,27.862,20200.0
2012-11-27 09:50:00,45.17,45.18,45.12,45.12,18500.0,27.8743,27.8805,27.8435,27.8435,18500.0
2012-11-27 09:55:00,45.13,45.14,45.03,45.06,28400.0,27.8496,27.8558,27.7879,27.8064,28400.0
2012-11-27 10:00:00,45.06,45.07,44.81,44.83,30900.0,27.8064,27.8126,27.6522,27.6645,30900.0
2012-11-27 10:05:00,44.85,44.87,44.77,44.81,27600.0,27.6768,27.6892,27.6275,27.6522,27600.0
2012-11-27 10:10:00,44.83,44.88,44.79,44.79,26800.0,27.6645,27.6954,27.6398,27.6398,26800.0
2012-11-27 10:15:00,44.8,44.84,44.72,44.74,13400.0,27.646,27.6707,27.5966,27.609,13400.0
2012-11-27 10:20:00,44.72,44.77,44.68,44.68,15000.0,27.5966,27.6275,27.5719,27.5719,15000.0
2012-11-27 10:25:00,44.68,44.74,44.66,44.74,29300.0,27.5719,27.609,27.5596,27.609,29300.0
2012-11-27 10:30:00,44.73,44.98,44.71,44.93,56500.0,27.6028,27.7571,27.5904,27.7262,56500.0
2012-11-27 10:35:00,44.94,44.97,44.83,44.97,26700.0,27.7324,27.7509,27.6645,27.7509,26700.0
2012-11-27 10:40:00,44.96,44.98,44.74,44.78,51900.0,27.7447,27.7571,27.609,27.6336,51900.0
2012-11-27 10:45:00,44.76,44.85,44.72,44.84,14700.0,27.6213,27.6768,27.5966,27.6707,14700.0
2012-11-27 10:50:00,44.82,44.9,44.82,44.89,14000.0,27.6583,27.7077,27.6583,27.7015,14000.0
2012-11-27 10:55:00,44.88,44.88,44.81,44.81,15500.0,27.6954,27.6954,27.6522,27.6522,15500.0
2012-11-27 11:00:00,44.82,44.89,44.82,44.87,15200.0,27.6583,27.7015,27.6583,27.6892,15200.0
2012-11-27 11:05:00,44.86,44.93,44.86,44.92,20000.0,27.683,27.7262,27.683,27.72,20000.0
2012-11-27 11:10:00,44.93,44.99,44.92,44.96,11100.0,27.7262,27.7632,27.72,27.7447,11100.0
2012-11-27 11:15:00,44.98,45.06,44.98,44.98,17800.0,27.7571,27.8064,27.7571,27.7571,17800.0
2012-11-27 11:20:00,44.98,44.98,44.93,44.96,6400.0,27.7571,27.7571,27.7262,27.7447,6400.0
2012-11-27 11:25:00,44.94,44.94,44.9,44.91,13600.0,27.7324,27.7324,27.7077,27.7139,13600.0
2012-11-27 11:30:00,44.91,44.91,44.88,44.89,11700.0,27.7139,27.7139,27.6954,27.7015,11700.0
2012-11-27 11:35:00,44.9,45.05,44.89,45.04,17300.0,27.7077,27.8003,27.7015,27.7941,17300.0
2012-11-27 11:40:00,45.05,45.07,45.01,45.02,11500.0,27.8003,27.8126,27.7756,27.7817,11500.0
2012-11-27 11:45:00,45.0,45.04,45.0,45.02,5900.0,27.7694,27.7941,27.7694,27.7817,5900.0
2012-11-27 11:50:00,45.01,45.12,45.01,45.09,22400.0,27.7756,27.8435,27.7756,27.8249,22400.0
2012-11-27 11:55:00,45.09,45.09,45.03,45.06,4100.0,27.8249,27.8249,27.7879,27.8064,4100.0
2012-11-27 12:00:00,45.05,45.15,45.05,45.12,16900.0,27.8003,27.862,27.8003,27.8435,16900.0
2012-11-27 12:05:00,45.1,45.11,45.04,45.08,18100.0,27.8311,27.8373,27.7941,27.8188,18100.0
2012-11-27 12:10:00,45.09,45.09,45.02,45.03,12000.0,27.8249,27.8249,27.7817,27.7879,12000.0
2012-11-27 12:15:00,45.02,45.02,44.97,44.99,8900.0,27.7817,27.7817,27.7509,27.7632,8900.0
2012-11-27 12:20:00,45.0,45.0,44.99,45.0,3600.0,27.7694,27.7694,27.7632,27.7694,3600.0
2012-11-27 12:25:00,45.0,45.0,44.99,44.99,7400.0,27.7694,27.7694,27.7632,27.7632,7400.0
2012-11-27 12:30:00,44.98,44.99,44.96,44.97,7500.0,27.7571,27.7632,27.7447,27.7509,7500.0
2012-11-27 12:35:00,44.97,44.98,44.94,44.96,16300.0,27.7509,27.7571,27.7324,27.7447,16300.0
2012-11-27 12:40:00,44.96,45.01,44.96,44.99,11400.0,27.7447,27.7756,27.7447,27.7632,11400.0
2012-11-27 12:45:00,44.98,45.01,44.97,45.01,13400.0,27.7571,27.7756,27.7509,27.7756,13400.0
2012-11-27 12:50:00,45.0,45.04,44.97,44.97,14100.0,27.7694,27.7941,27.7509,27.7509,14100.0
2012-11-27 12:55:00,44.99,44.99,44.96,44.98,10300.0,27.7632,27.7632,27.7447,27.7571,10300.0
2012-11-27 13:00:00,44.97,44.99,44.97,44.99,18200.0,27.7509,27.7632,27.7509,27.7632,18200.0
2012-11-27 13:05:00,44.99,45.04,44.97,45.02,14400.0,27.7632,27.7941,27.7509,27.7817,14400.0
2012-11-27 13:10:00,45.02,45.06,45.02,45.05,10500.0,27.7817,27.8064,27.7817,27.8003,10500.0
2012-11-27 13:15:00,45.03,45.05,45.01,45.03,10700.0,27.7879,27.8003,27.7756,27.7879,10700.0
2012-11-27 13:20:00,45.02,45.03,44.97,44.98,16900.0,27.7817,27.7879,27.7509,27.7571,16900.0
2012-11-27 13:25:00,44.97,44.99,44.93,44.98,14300.0,27.7509,27.7632,27.7262,27.7571,14300.0
2012-11-27 13:30:00,44.98,45.04,44.93,45.04,23400.0,27.7571,27.7941,27.7262,27.7941,23400.0
2012-11-27 13:35:00,45.02,45.08,45.02,45.02,34900.0,27.7817,27.8188,27.7817,27.7817,34900.0
2012-11-27 13:40:00,45.02,45.15,45.01,45.13,16800.0,27.7817,27.862,27.7756,27.8496,16800.0
2012-11-27 13:45:00,45.1,45.12,45.09,45.11,6500.0,27.8311,27.8435,27.8249,27.8373,6500.0
2012-11-27 13:50:00,45.12,45.13,45.09,45.12,13100.0,27.8435,27.8496,27.8249,27.8435,13100.0
2012-11-27 13:55:00,45.12,45.16,45.11,45.14,16100.0,27.8435,27.8681,27.8373,27.8558,16100.0
2012-11-27 14:00:00,45.13,45.15,45.1,45.1,8100.0,27.8496,27.862,27.8311,27.8311,8100.0
2012-11-27 14:05:00,45.11,45.12,45.05,45.07,14800.0,27.8373,27.8435,27.8003,27.8126,14800.0
2012-11-27 14:10:00,45.08,45.09,45.06,45.08,16600.0,27.8188,27.8249,27.8064,27.8188,16600.0
2012-11-27 14:15:00,45.09,45.1,45.06,45.07,9200.0,27.8249,27.8311,27.8064,27.8126,9200.0
2012-11-27 14:20:00,45.07,45.1,44.94,44.95,20900.0,27.8126,27.8311,27.7324,27.7386,20900.0
2012-11-27 14:25:00,44.94,44.95,44.87,44.88,19300.0,27.7324,27.7386,27.6892,27.6954,19300.0
2012-11-27 14:30:00,44.89,44.91,44.83,44.85,16700.0,27.7015,27.7139,27.6645,27.6768,16700.0
2012-11-27 14:35:00,44.85,44.85,44.77,44.79,13100.0,27.6768,27.6768,27.6275,27.6398,13100.0
2012-11-27 14:40:00,44.79,44.82,44.77,44.78,18800.0,27.6398,27.6583,27.6275,27.6336,18800.0
2012-11-27 14:45:00,44.77,44.78,44.72,44.76,20000.0,27.6275,27.6336,27.5966,27.6213,20000.0
2012-11-27 14:50:00,44.79,44.82,44.76,44.8,19600.0,27.6398,27.6583,27.6213,27.646,19600.0
2012-11-27 14:55:00,44.8,44.88,44.8,44.88,14300.0,27.646,27.6954,27.646,27.6954,14300.0
2012-11-27 15:00:00,44.88,44.94,44.87,44.9,23100.0,27.6954,27.7324,27.6892,27.7077,23100.0
2012-11-27 15:05:00,44.9,44.95,44.88,44.95,11300.0,27.7077,27.7386,27.6954,27.7386,11300.0
2012-11-27 15:10:00,44.95,44.96,44.91,44.91,23700.0,27.7386,27.7447,27.7139,27.7139,23700.0
2012-11-27 15:15:00,44.91,44.92,44.87,44.89,27400.0,27.7139,27.72,27.6892,27.7015,27400.0
2012-11-27 15:20:00,44.89,44.92,44.87,44.91,21200.0,27.7015,27.72,27.6892,27.7139,21200.0
2012-11-27 15:25:00,44.92,44.92,44.85,44.89,24000.0,27.72,27.72,27.6768,27.7015,24000.0
2012-11-27 15:30:00,44.88,44.9,44.84,44.85,17500.0,27.6954,27.7077,27.6707,27.6768,17500.0
2012-11-27 15:35:00,44.85,44.85,44.77,44.78,28200.0,27.6768,27.6768,27.6275,27.6336,28200.0
2012-11-27 15:40:00,44.79,44.81,44.78,44.81,29800.0,27.6398,27.6522,27.6336,27.6522,29800.0
2012-11-27 15:45:00,44.8,44.82,44.76,44.82,39500.0,27.646,27.6583,27.6213,27.6583,39500.0
2012-11-27 15:50:00,44.82,44.84,44.77,44.78,42900.0,27.6583,27.6707,27.6275,27.6336,42900.0
2012-11-27 15:55:00,44.76,44.77,44.68,44.75,58700.0,27.6213,27.6275,27.5719,27.6151,58700.0
2012-11-28 09:30:00,44.56,44.78,44.51,44.74,56100.0,27.4979,27.6336,27.467,27.609,56100.0
2012-11-28 09:35:00,44.71,44.88,44.3,44.3,106400.0,27.5904,27.6954,27.3374,27.3374,106400.0
2012-11-28 09:40:00,44.28,44.35,44.05,44.11,60400.0,27.3251,27.3683,27.1832,27.2202,60400.0
2012-11-28 09:45:00,44.11,44.18,44.03,44.09,23800.0,27.2202,27.2634,27.1708,27.2078,23800.0
2012-11-28 09:50:00,44.09,44.11,44.0,44.11,26000.0,27.2078,27.2202,27.1523,27.2202,26000.0
2012-11-28 09:55:00,44.09,44.11,43.98,43.98,24800.0,27.2078,27.2202,27.14,27.14,24800.0
2012-11-28 10:00:00,43.98,43.98,43.88,43.88,21800.0,27.14,27.14,27.0783,27.0783,21800.0
2012-11-28 10:05:00,43.88,44.01,43.85,43.93,34000.0,27.0783,27.1585,27.0597,27.1091,34000.0
2012-11-28 10:10:00,43.95,44.13,43.95,44.11,66900.0,27.1215,27.2325,27.1215,27.2202,66900.0
2012-11-28 10:15:00,44.09,44.15,44.05,44.07,51800.0,27.2078,27.2449,27.1832,27.1955,51800.0
2012-11-28 10:20:00,44.07,44.41,44.06,44.4,55500.0,27.1955,27.4053,27.1893,27.3991,55500.0
2012-11-28 10:25:00,44.39,44.43,44.36,44.43,35400.0,27.393,27.4177,27.3745,27.4177,35400.0
2012-11-28 10:30:00,44.43,44.49,44.42,44.48,11800.0,27.4177,27.4547,27.4115,27.4485,11800.0
2012-11-28 10:35:00,44.46,44.74,44.46,44.68,26300.0,27.4362,27.609,27.4362,27.5719,26300.0
2012-11-28 10:40:00,44.68,44.74,44.67,44.69,24200.0,27.5719,27.609,27.5658,27.5781,24200.0
2012-11-28 10:45:00,44.68,44.79,44.68,44.7,21000.0,27.5719,27.6398,27.5719,27.5843,21000.0
2012-11-28 10:50:00,44.73,44.79,44.67,44.77,20300.0,27.6028,27.6398,27.5658,27.6275,20300.0
2012-11-28 10:55:00,44.77,44.9,44.75,44.89,31400.0,27.6275,27.7077,27.6151,27.7015,31400.0
2012-11-28 11:00:00,44.89,44.95,44.88,44.91,63100.0,27.7015,27.7386,27.6954,27.7139,63100.0
2012-11-28 11:05:00,44.91,45.0,44.91,44.98,26300.0,27.7139,27.7694,27.7139,27.7571,26300.0
2012-11-28 11:10:00,44.99,45.16,44.99,45.16,64000.0,27.7632,27.8681,27.7632,27.8681,64000.0
2012-11-28 11:15:00,45.15,45.38,45.14,45.37,82000.0,27.862,28.0039,27.8558,27.9977,82000.0
2012-11-28 11:20:00,45.36,45.38,45.2,45.2,64600.0,27.9916,28.0039,27.8928,27.8928,64600.0
2012-11-28 11:25:00,45.2,45.2,45.08,45.12,26800.0,27.8928,27.8928,27.8188,27.8435,26800.0
2012-11-28 11:30:00,45.13,45.14,44.97,45.06,17200.0,27.8496,27.8558,27.7509,27.8064,17200.0
2012-11-28 11:35:00,45.05,45.08,45.04,45.05,17000.0,27.8003,27.8188,27.7941,27.8003,17000.0
2012-11-28 11:40:00,45.06,45.14,45.02,45.14,16800.0,27.8064,27.8558,27.7817,27.8558,16800.0
2012-11-28 11:45:00,45.12,45.12,45.04,45.05,12000.0,27.8435,27.8435,27.7941,27.8003,12000.0
2012-11-28 11:50:00,45.05,45.1,45.05,45.07,8600.0,27.8003,27.8311,27.8003,27.8126,8600.0
2012-11-28 11:55:00,45.07,45.12,45.07,45.07,8900.0,27.8126,27.8435,27.8126,27.8126,8900.0
2012-11-28 12:00:00,45.07,45.11,44.92,44.92,16000.0,27.8126,27.8373,27.72,27.72,16000.0
2012-11-28 12:05:00,44.98,44.98,44.86,44.89,32000.0,27.7571,27.7571,27.683,27.7015,32000.0
2012-11-28 12:10:00,44.88,45.01,44.84,44.93,33600.0,27.6954,27.7756,27.6707,27.7262,33600.0
2012-11-28 12:15:00,44.93,45.27,44.93,45.17,78700.0,27.7262,27.936,27.7262,27.8743,78700.0
2012-11-28 12:20:00,45.18,45.26,45.17,45.22,18100.0,27.8805,27.9299,27.8743,27.9052,18100.0
2012-11-28 12:25:00,45.24,45.27,45.15,45.21,27800.0,27.9175,27.936,27.862,27.899,27800.0
2012-11-28 12:30:00,45.21,45.35,45.2,45.3,35000.0,27.899,27.9854,27.8928,27.9545,35000.0
2012-11-28 12:35:00,45.31,45.41,45.31,45.4,17000.0,27.9607,28.0224,27.9607,28.0162,17000.0
2012-11-28 12:40:00,45.39,45.45,45.37,45.4,19300.0,28.0101,28.0471,27.9977,28.0162,19300.0
2012-11-28 12:45:00,45.39,45.39,45.25,45.28,17800.0,28.0101,28.0101,27.9237,27.9422,17800.0
2012-11-28 12:50:00,45.26,45.29,45.23,45.23,14800.0,27.9299,27.9484,27.9113,27.9113,14800.0
2012-11-28 12:55:00,45.23,45.33,45.23,45.31,8500.0,27.9113,27.9731,27.9113,27.9607,8500.0
2012-11-28 13:00:00,45.3,45.31,45.27,45.27,9000.0,27.9545,27.9607,27.936,27.936,9000.0
2012-11-28 13:05:00,45.28,45.29,45.25,45.27,11700.0,27.9422,27.9484,27.9237,27.936,11700.0
2012-11-28 13:10:00,45.27,45.31,45.27,45.3,5400.0,27.936,27.9607,27.936,27.9545,5400.0
2012-11-28 13:15:00,45.3,45.31,45.27,45.27,10400.0,27.9545,27.9607,27.936,27.936,10400.0
2012-11-28 13:20:00,45.28,45.34,45.27,45.34,6600.0,27.9422,27.9792,27.936,27.9792,6600.0
2012-11-28 13:25:00,45.34,45.38,45.33,45.36,5500.0,27.9792,28.0039,27.9731,27.9916,5500.0
2012-11-28 13:30:00,45.38,45.44,45.38,45.4,10900.0,28.0039,28.0409,28.0039,28.0162,10900.0
2012-11-28 13:35:00,45.39,45.53,45.39,45.49,34000.0,28.0101,28.0965,28.0101,28.0718,34000.0
2012-11-28 13:40:00,45.48,45.54,45.48,45.5,10400.0,28.0656,28.1026,28.0656,28.078,10400.0
2012-11-28 13:45:00,45.51,45.52,45.46,45.49,13200.0,28.0841,28.0903,28.0533,28.0718,13200.0
2012-11-28 13:50:00,45.49,45.53,45.45,45.46,9300.0,28.0718,28.0965,28.0471,28.0533,9300.0
2012-11-28 13:55:00,45.46,45.53,45.46,45.47,11500.0,28.0533,28.0965,28.0533,28.0594,11500.0
2012-11-28 14:00:00,45.48,45.5,45.4,45.41,14200.0,28.0656,28.078,28.0162,28.0224,14200.0
2012-11-28 14:05:00,45.41,45.44,45.37,45.39,12800.0,28.0224,28.0409,27.9977,28.0101,12800.0
2012-11-28 14:10:00,45.39,45.42,45.36,45.37,10000.0,28.0101,28.0286,27.9916,27.9977,10000.0
2012-11-28 14:15:00,45.39,45.41,45.35,45.35,9000.0,28.0101,28.0224,27.9854,27.9854,9000.0
2012-11-28 14:20:00,45.36,45.37,45.34,45.34,9900.0,27.9916,27.9977,27.9792,27.9792,9900.0
2012-11-28 14:25:00,45.33,45.41,45.33,45.4,12300.0,27.9731,28.0224,27.9731,28.0162,12300.0
2012-11-28 14:30:00,45.39,45.44,45.36,45.42,17900.0,28.0101,28.0409,27.9916,28.0286,17900.0
2012-11-28 14:35:00,45.43,45.45,45.4,45.4,16100.0,28.0348,28.0471,28.0162,28.0162,16100.0
2012-11-28 14:40:00,45.4,45.46,45.4,45.44,13800.0,28.0162,28.0533,28.0162,28.0409,13800.0
2012-11-28 14:45:00,45.45,45.46,45.4,45.4,9600.0,28.0471,28.0533,28.0162,28.0162,9600.0
2012-11-28 14:50:00,45.4,45.44,45.39,45.4,9300.0,28.0162,28.0409,28.0101,28.0162,9300.0
2012-11-28 14:55:00,45.4,45.45,45.4,45.44,10800.0,28.0162,28.0471,28.0162,28.0409,10800.0
2012-11-28 15:00:00,45.44,45.46,45.4,45.4,11100.0,28.0409,28.0533,28.0162,28.0162,11100.0
2012-11-28 15:05:00,45.38,45.42,45.38,45.41,12500.0,28.0039,28.0286,28.0039,28.0224,12500.0
2012-11-28 15:10:00,45.4,45.44,45.4,45.41,18500.0,28.0162,28.0409,28.0162,28.0224,18500.0
2012-11-28 15:15:00,45.4,45.42,45.38,45.39,23000.0,28.0162,28.0286,28.0039,28.0101,23000.0
2012-11-28 15:20:00,45.39,45.43,45.38,45.42,28000.0,28.0101,28.0348,28.0039,28.0286,28000.0
2012-11-28 15:25:00,45.42,45.5,45.41,45.49,51400.0,28.0286,28.078,28.0224,28.0718,51400.0
2012-11-28 15:30:00,45.49,45.52,45.45,45.45,40800.0,28.0718,28.0903,28.0471,28.0471,40800.0
2012-11-28 15:35:00,45.45,45.49,45.44,45.45,32300.0,28.0471,28.0718,28.0409,28.0471,32300.0
2012-11-28 15:40:00,45.46,45.48,45.44,45.47,19100.0,28.0533,28.0656,28.0409,28.0594,19100.0
2012-11-28 15:45:00,45.48,45.52,45.48,45.52,25100.0,28.0656,28.0903,28.0656,28.0903,25100.0
2012-11-28 15:50:00,45.52,45.55,45.5,45.53,46500.0,28.0903,28.1088,28.078,28.0965,46500.0
2012-11-28 15:55:00,45.54,45.55,45.48,45.52,79400.0,28.1026,28.1088,28.0656,28.0903,79400.0
2012-11-29 09:30:00,45.65,45.84,45.53,45.84,48100.0,28.1705,28.2878,28.0965,28.2878,48100.0
2012-11-29 09:35:00,45.8,45.88,45.68,45.7,21400.0,28.2631,28.3125,28.189,28.2014,21400.0
2012-11-29 09:40:00,45.67,45.87,45.67,45.87,28600.0,28.1829,28.3063,28.1829,28.3063,28600.0
2012-11-29 09:45:00,45.87,45.87,45.75,45.78,12500.0,28.3063,28.3063,28.2322,28.2507,12500.0
2012-11-29 09:50:00,45.77,45.79,45.6,45.6,8600.0,28.2446,28.2569,28.1397,28.1397,8600.0
2012-11-29 09:55:00,45.59,45.73,45.57,45.71,23200.0,28.1335,28.2199,28.1212,28.2075,23200.0
2012-11-29 10:00:00,45.77,45.85,45.64,45.64,19200.0,28.2446,28.2939,28.1644,28.1644,19200.0
2012-11-29 10:05:00,45.65,45.69,45.51,45.52,14300.0,28.1705,28.1952,28.0841,28.0903,14300.0
2012-11-29 10:10:00,45.52,45.6,45.46,45.59,20900.0,28.0903,28.1397,28.0533,28.1335,20900.0
2012-11-29 10:15:00,45.59,45.6,45.53,45.57,18500.0,28.1335,28.1397,28.0965,28.1212,18500.0
2012-11-29 10:20:00,45.57,45.77,45.57,45.69,27700.0,28.1212,28.2446,28.1212,28.1952,27700.0
2012-11-29 10:25:00,45.69,45.78,45.67,45.72,12600.0,28.1952,28.2507,28.1829,28.2137,12600.0
2012-11-29 10:30:00,45.72,45.73,45.65,45.72,7700.0,28.2137,28.2199,28.1705,28.2137,7700.0
2012-11-29 10:35:00,45.69,45.71,45.65,45.67,17900.0,28.1952,28.2075,28.1705,28.1829,17900.0
2012-11-29 10:40:00,45.66,45.71,45.61,45.69,38200.0,28.1767,28.2075,28.1458,28.1952,38200.0
2012-11-29 10:45:00,45.68,45.7,45.65,45.69,5200.0,28.189,28.2014,28.1705,28.1952,5200.0
2012-11-29 10:50:00,45.67,45.73,45.66,45.7,8700.0,28.1829,28.2199,28.1767,28.2014,8700.0
2012-11-29 10:55:00,45.69,45.74,45.66,45.67,11800.0,28.1952,28.2261,28.1767,28.1829,11800.0
2012-11-29 11:00:00,45.69,45.75,45.67,45.75,3000.0,28.1952,28.2322,28.1829,28.2322,3000.0
2012-11-29 11:05:00,45.74,45.74,45.71,45.71,7200.0,28.2261,28.2261,28.2075,28.2075,7200.0
2012-11-29 11:10:00,45.71,45.76,45.71,45.76,7000.0,28.2075,28.2384,28.2075,28.2384,7000.0
2012-11-29 11:15:00,45.77,45.77,45.66,45.69,12300.0,28.2446,28.2446,28.1767,28.1952,12300.0
2012-11-29 11:20:00,45.72,45.73,45.61,45.63,9900.0,28.2137,28.2199,28.1458,28.1582,9900.0
2012-11-29 11:25:00,45.61,45.62,45.47,45.47,14400.0,28.1458,28.152,28.0594,28.0594,14400.0
2012-11-29 11:30:00,45.47,45.49,45.44,45.47,12200.0,28.0594,28.0718,28.0409,28.0594,12200.0
2012-11-29 11:35:00,45.47,45.53,45.46,45.52,16400.0,28.0594,28.0965,28.0533,28.0903,16400.0
2012-11-29 11:40:00,45.52,45.53,45.21,45.28,62300.0,28.0903,28.0965,27.899,27.9422,62300.0
2012-11-29 11:45:00,45.28,45.4,45.26,45.37,18700.0,27.9422,28.0162,27.9299,27.9977,18700.0
2012-11-29 11:50:00,45.38,45.48,45.38,45.47,13000.0,28.0039,28.0656,28.0039,28.0594,13000.0
2012-11-29 11:55:00,45.49,45.5,45.43,45.45,8900.0,28.0718,28.078,28.0348,28.0471,8900.0
2012-11-29 12:00:00,45.47,45.54,45.43,45.51,10800.0,28.0594,28.1026,28.0348,28.0841,10800.0
2012-11-29 12:05:00,45.51,45.57,45.48,45.54,10500.0,28.0841,28.1212,28.0656,28.1026,10500.0
2012-11-29 12:10:00,45.53,45.63,45.5,45.57,13600.0,28.0965,28.1582,28.078,28.1212,13600.0
2012-11-29 12:15:00,45.57,45.62,45.56,45.59,7100.0,28.1212,28.152,28.115,28.1335,7100.0
2012-11-29 12:20:00,45.58,45.63,45.56,45.63,9200.0,28.1273,28.1582,28.115,28.1582,9200.0
2012-11-29 12:25:00,45.6,45.61,45.55,45.55,8100.0,28.1397,28.1458,28.1088,28.1088,8100.0
2012-11-29 12:30:00,45.55,45.64,45.55,45.64,10400.0,28.1088,28.1644,28.1088,28.1644,10400.0
2012-11-29 12:35:00,45.64,45.65,45.58,45.61,9800.0,28.1644,28.1705,28.1273,28.1458,9800.0
2012-11-29 12:40:00,45.62,45.62,45.57,45.57,6100.0,28.152,28.152,28.1212,28.1212,6100.0
2012-11-29 12:45:00,45.57,45.62,45.55,45.59,9600.0,28.1212,28.152,28.1088,28.1335,9600.0
2012-11-29 12:50:00,45.6,45.62,45.58,45.59,12100.0,28.1397,28.152,28.1273,28.1335,12100.0
2012-11-29 12:55:00,45.59,45.59,45.57,45.57,5800.0,28.1335,28.1335,28.1212,28.1212,5800.0
2012-11-29 13:00:00,45.58,45.63,45.58,45.62,11700.0,28.1273,28.1582,28.1273,28.152,11700.0
2012-11-29 13:05:00,45.62,45.62,45.58,45.59,4700.0,28.152,28.152,28.1273,28.1335,4700.0
2012-11-29 13:10:00,45.58,45.59,45.54,45.54,10000.0,28.1273,28.1335,28.1026,28.1026,10000.0
2012-11-29 13:15:00,45.53,45.6,45.53,45.59,11000.0,28.0965,28.1397,28.0965,28.1335,11000.0
2012-11-29 13:20:00,45.58,45.63,45.57,45.61,11000.0,28.1273,28.1582,28.1212,28.1458,11000.0
2012-11-29 13:25:00,45.61,45.62,45.54,45.54,14300.0,28.1458,28.152,28.1026,28.1026,14300.0
2012-11-29 13:30:00,45.55,45.59,45.55,45.56,15600.0,28.1088,28.1335,28.1088,28.115,15600.0
2012-11-29 13:35:00,45.55,45.58,45.54,45.54,16900.0,28.1088,28.1273,28.1026,28.1026,16900.0
2012-11-29 13:40:00,45.55,45.58,45.53,45.53,6500.0,28.1088,28.1273,28.0965,28.0965,6500.0
2012-11-29 13:45:00,45.52,45.54,45.5,45.52,19300.0,28.0903,28.1026,28.078,28.0903,19300.0
2012-11-29 13:50:00,45.52,45.54,45.52,45.52,6500.0,28.0903,28.1026,28.0903,28.0903,6500.0
2012-11-29 13:55:00,45.52,45.54,45.49,45.49,19000.0,28.0903,28.1026,28.0718,28.0718,19000.0
2012-11-29 14:00:00,45.48,45.52,45.48,45.5,10900.0,28.0656,28.0903,28.0656,28.078,10900.0
2012-11-29 14:05:00,45.5,45.52,45.49,45.5,6800.0,28.078,28.0903,28.0718,28.078,6800.0
2012-11-29 14:10:00,45.5,45.51,45.48,45.51,6900.0,28.078,28.0841,28.0656,28.0841,6900.0
2012-11-29 14:15:00,45.51,45.52,45.49,45.51,6600.0,28.0841,28.0903,28.0718,28.0841,6600.0
2012-11-29 14:20:00,45.51,45.53,45.48,45.48,15200.0,28.0841,28.0965,28.0656,28.0656,15200.0
2012-11-29 14:25:00,45.47,45.52,45.47,45.51,9700.0,28.0594,28.0903,28.0594,28.0841,9700.0
2012-11-29 14:30:00,45.52,45.54,45.5,45.53,18200.0,28.0903,28.1026,28.078,28.0965,18200.0
2012-11-29 14:35:00,45.52,45.54,45.51,45.52,14000.0,28.0903,28.1026,28.0841,28.0903,14000.0
2012-11-29 14:40:00,45.52,45.56,45.5,45.55,19200.0,28.0903,28.115,28.078,28.1088,19200.0
2012-11-29 14:45:00,45.55,45.62,45.54,45.6,20300.0,28.1088,28.152,28.1026,28.1397,20300.0
2012-11-29 14:50:00,45.6,45.61,45.54,45.54,18800.0,28.1397,28.1458,28.1026,28.1026,18800.0
2012-11-29 14:55:00,45.55,45.55,45.54,45.55,13700.0,28.1088,28.1088,28.1026,28.1088,13700.0
2012-11-29 15:00:00,45.54,45.56,45.54,45.56,9100.0,28.1026,28.115,28.1026,28.115,9100.0
2012-11-29 15:05:00,45.56,45.56,45.49,45.53,11400.0,28.115,28.115,28.0718,28.0965,11400.0
2012-11-29 15:10:00,45.52,45.52,45.46,45.47,15800.0,28.0903,28.0903,28.0533,28.0594,15800.0
2012-11-29 15:15:00,45.48,45.51,45.47,45.5,5000.0,28.0656,28.0841,28.0594,28.078,5000.0
2012-11-29 15:20:00,45.5,45.53,45.46,45.48,18200.0,28.078,28.0965,28.0533,28.0656,18200.0
2012-11-29 15:25:00,45.48,45.54,45.48,45.53,18200.0,28.0656,28.1026,28.0656,28.0965,18200.0
2012-11-29 15:30:00,45.52,45.59,45.52,45.58,14500.0,28.0903,28.1335,28.0903,28.1273,14500.0
2012-11-29 15:35:00,45.57,45.59,45.55,45.58,25000.0,28.1212,28.1335,28.1088,28.1273,25000.0
2012-11-29 15:40:00,45.57,45.61,45.57,45.61,62700.0,28.1212,28.1458,28.1212,28.1458,62700.0
2012-11-29 15:45:00,45.61,45.61,45.57,45.58,39200.0,28.1458,28.1458,28.1212,28.1273,39200.0
2012-11-29 15:50:00,45.59,45.59,45.54,45.58,25100.0,28.1335,28.1335,28.1026,28.1273,25100.0
2012-11-29 15:55:00,45.57,45.6,45.55,45.59,69100.0,28.1212,28.1397,28.1088,28.1335,69100.0
2012-11-30 09:30:00,45.66,45.69,45.35,45.56,32800.0,28.1767,28.1952,27.9854,28.115,32800.0
2012-11-30 09:35:00,45.53,45.6,45.51,45.56,17100.0,28.0965,28.1397,28.0841,28.115,17100.0
2012-11-30 09:40:00,45.56,45.7,45.55,45.62,14200.0,28.115,28.2014,28.1088,28.152,14200.0
2012-11-30 09:45:00,45.61,45.63,45.52,45.53,8800.0,28.1458,28.1582,28.0903,28.0965,8800.0
2012-11-30 09:50:00,45.53,45.58,45.52,45.58,12000.0,28.0965,28.1273,28.0903,28.1273,12000.0
2012-11-30 09:55:00,45.57,45.6,45.47,45.49,12300.0,28.1212,28.1397,28.0594,28.0718,12300.0
2012-11-30 10:00:00,45.47,45.62,45.44,45.58,16600.0,28.0594,28.152,28.0409,28.1273,16600.0
2012-11-30 10:05:00,45.59,45.61,45.51,45.51,10100.0,28.1335,28.1458,28.0841,28.0841,10100.0
2012-11-30 10:10:00,45.49,45.53,45.4,45.5,16900.0,28.0718,28.0965,28.0162,28.078,16900.0
2012-11-30 10:15:00,45.5,45.57,45.46,45.57,24300.0,28.078,28.1212,28.0533,28.1212,24300.0
2012-11-30 10:20:00,45.55,45.59,45.5,45.56,7000.0,28.1088,28.1335,28.078,28.115,7000.0
2012-11-30 10:25:00,45.54,45.55,45.51,45.51,9700.0,28.1026,28.1088,28.0841,28.0841,9700.0
2012-11-30 10:30:00,45.52,45.54,45.5,45.53,4300.0,28.0903,28.1026,28.078,28.0965,4300.0
2012-11-30 10:35:00,45.53,45.57,45.52,45.53,15300.0,28.0965,28.1212,28.0903,28.0965,15300.0
2012-11-30 10:40:00,45.52,45.59,45.51,45.55,11700.0,28.0903,28.1335,28.0841,28.1088,11700.0
2012-11-30 10:45:00,45.54,45.58,45.49,45.49,16700.0,28.1026,28.1273,28.0718,28.0718,16700.0
2012-11-30 10:50:00,45.49,45.49,45.44,45.49,10400.0,28.0718,28.0718,28.0409,28.0718,10400.0
2012-11-30 10:55:00,45.5,45.55,45.49,45.53,11700.0,28.078,28.1088,28.0718,28.0965,11700.0
2012-11-30 11:00:00,45.54,45.57,45.52,45.57,17400.0,28.1026,28.1212,28.0903,28.1212,17400.0
2012-11-30 11:05:00,45.58,45.58,45.51,45.51,6300.0,28.1273,28.1273,28.0841,28.0841,6300.0
2012-11-30 11:10:00,45.5,45.53,45.48,45.5,13600.0,28.078,28.0965,28.0656,28.078,13600.0
2012-11-30 11:15:00,45.5,45.5,45.45,45.45,15600.0,28.078,28.078,28.0471,28.0471,15600.0
2012-11-30 11:20:00,45.45,45.45,45.38,45.39,15700.0,28.0471,28.0471,28.0039,28.0101,15700.0
2012-11-30 11:25:00,45.39,45.47,45.37,45.45,13600.0,28.0101,28.0594,27.9977,28.0471,13600.0
2012-11-30 11:30:00,45.44,45.44,45.34,45.34,5600.0,28.0409,28.0409,27.9792,27.9792,5600.0
2012-11-30 11:35:00,45.32,45.35,45.3,45.33,10600.0,27.9669,27.9854,27.9545,27.9731,10600.0
2012-11-30 11:40:00,45.34,45.34,45.27,45.27,10400.0,27.9792,27.9792,27.936,27.936,10400.0
2012-11-30 11:45:00,45.28,45.41,45.27,45.4,19400.0,27.9422,28.0224,27.936,28.0162,19400.0
2012-11-30 11:50:00,45.42,45.45,45.39,45.43,17400.0,28.0286,28.0471,28.0101,28.0348,17400.0
2012-11-30 11:55:00,45.44,45.46,45.39,45.4,17200.0,28.0409,28.0533,28.0101,28.0162,17200.0
2012-11-30 12:00:00,45.4,45.41,45.35,45.35,10100.0,28.0162,28.0224,27.9854,27.9854,10100.0
2012-11-30 12:05:00,45.35,45.37,45.32,45.34,9800.0,27.9854,27.9977,27.9669,27.9792,9800.0
2012-11-30 12:10:00,45.33,45.34,45.29,45.34,8800.0,27.9731,27.9792,27.9484,27.9792,8800.0
2012-11-30 12:15:00,45.36,45.36,45.31,45.31,8300.0,27.9916,27.9916,27.9607,27.9607,8300.0
2012-11-30 12:20:00,45.3,45.32,45.22,45.28,28900.0,27.9545,27.9669,27.9052,27.9422,28900.0
2012-11-30 12:25:00,45.28,45.33,45.27,45.33,7000.0,27.9422,27.9731,27.936,27.9731,7000.0
2012-11-30 12:30:00,45.33,45.42,45.33,45.38,7800.0,27.9731,28.0286,27.9731,28.0039,7800.0
2012-11-30 12:35:00,45.38,45.43,45.38,45.41,9300.0,28.0039,28.0348,28.0039,28.0224,9300.0
2012-11-30 12:40:00,45.41,45.43,45.38,45.4,2300.0,28.0224,28.0348,28.0039,28.0162,2300.0
2012-11-30 12:45:00,45.39,45.39,45.32,45.37,13300.0,28.0101,28.0101,27.9669,27.9977,13300.0
2012-11-30 12:50:00,45.36,45.36,45.3,45.33,5500.0,27.9916,27.9916,27.9545,27.9731,5500.0
2012-11-30 12:55:00,45.35,45.36,45.31,45.33,8300.0,27.9854,27.9916,27.9607,27.9731,8300.0
2012-11-30 13:00:00,45.32,45.34,45.29,45.31,57500.0,27.9669,27.9792,27.9484,27.9607,57500.0
2012-11-30 13:05:00,45.31,45.33,45.29,45.3,9800.0,27.9607,27.9731,27.9484,27.9545,9800.0
2012-11-30 13:10:00,45.3,45.3,45.08,45.11,140800.0,27.9545,27.9545,27.8188,27.8373,140800.0
2012-11-30 13:15:00,45.1,45.11,44.96,44.97,76900.0,27.8311,27.8373,27.7447,27.7509,76900.0
2012-11-30 13:20:00,44.97,45.31,44.97,45.31,48000.0,27.7509,27.9607,27.7509,27.9607,48000.0
2012-11-30 13:25:00,45.29,45.33,45.27,45.27,11900.0,27.9484,27.9731,27.936,27.936,11900.0
2012-11-30 13:30:00,45.27,45.31,45.26,45.28,12300.0,27.936,27.9607,27.9299,27.9422,12300.0
2012-11-30 13:35:00,45.28,45.28,45.21,45.23,6300.0,27.9422,27.9422,27.899,27.9113,6300.0
2012-11-30 13:40:00,45.23,45.23,45.15,45.2,11400.0,27.9113,27.9113,27.862,27.8928,11400.0
2012-11-30 13:45:00,45.2,45.25,45.2,45.23,9700.0,27.8928,27.9237,27.8928,27.9113,9700.0
2012-11-30 13:50:00,45.25,45.28,45.23,45.26,6800.0,27.9237,27.9422,27.9113,27.9299,6800.0
2012-11-30 13:55:00,45.26,45.27,45.22,45.23,7500.0,27.9299,27.936,27.9052,27.9113,7500.0
2012-11-30 14:00:00,45.24,45.27,45.23,45.27,9300.0,27.9175,27.936,27.9113,27.936,9300.0
2012-11-30 14:05:00,45.28,45.33,45.27,45.3,11500.0,27.9422,27.9731,27.936,27.9545,11500.0
2012-11-30 14:10:00,45.3,45.3,45.27,45.27,5800.0,27.9545,27.9545,27.936,27.936,5800.0
2012-11-30 14:15:00,45.28,45.28,45.24,45.25,7600.0,27.9422,27.9422,27.9175,27.9237,7600.0
2012-11-30 14:20:00,45.25,45.32,45.25,45.3,19700.0,27.9237,27.9669,27.9237,27.9545,19700.0
2012-11-30 14:25:00,45.3,45.37,45.28,45.37,20600.0,27.9545,27.9977,27.9422,27.9977,20600.0
2012-11-30 14:30:00,45.37,45.4,45.36,45.38,12200.0,27.9977,28.0162,27.9916,28.0039,12200.0
2012-11-30 14:35:00,45.38,45.39,45.34,45.34,14600.0,28.0039,28.0101,27.9792,27.9792,14600.0
2012-11-30 14:40:00,45.34,45.34,45.28,45.29,16200.0,27.9792,27.9792,27.9422,27.9484,16200.0
2012-11-30 14:45:00,45.29,45.29,45.24,45.26,12700.0,27.9484,27.9484,27.9175,27.9299,12700.0
2012-11-30 14:50:00,45.26,45.3,45.25,45.28,14700.0,27.9299,27.9545,27.9237,27.9422,14700.0
2012-11-30 14:55:00,45.28,45.28,45.24,45.27,15300.0,27.9422,27.9422,27.9175,27.936,15300.0
2012-11-30 15:00:00,45.26,45.27,45.18,45.24,21300.0,27.9299,27.936,27.8805,27.9175,21300.0
2012-11-30 15:05:00,45.23,45.28,45.23,45.25,14000.0,27.9113,27.9422,27.9113,27.9237,14000.0
2012-11-30 15:10:00,45.26,45.3,45.25,45.29,21900.0,27.9299,27.9545,27.9237,27.9484,21900.0
2012-11-30 15:15:00,45.29,45.32,45.26,45.26,18900.0,27.9484,27.9669,27.9299,27.9299,18900.0
2012-11-30 15:20:00,45.27,45.32,45.26,45.32,15700.0,27.936,27.9669,27.9299,27.9669,15700.0
2012-11-30 15:25:00,45.31,45.34,45.31,45.32,21500.0,27.9607,27.9792,27.9607,27.9669,21500.0
2012-11-30 15:30:00,45.33,45.36,45.31,45.35,18900.0,27.9731,27.9916,27.9607,27.9854,18900.0
2012-11-30 15:35:00,45.36,45.39,45.34,45.36,19700.0,27.9916,28.0101,27.9792,27.9916,19700.0
2012-11-30 15:40:00,45.35,45.4,45.35,45.38,26900.0,27.9854,28.0162,27.9854,28.0039,26900.0
2012-11-30 15:45:00,45.37,45.43,45.37,45.4,40100.0,27.9977,28.0348,27.9977,28.0162,40100.0
2012-11-30 15:50:00,45.41,45.57,45.41,45.55,108600.0,28.0224,28.1212,28.0224,28.1088,108600.0
2012-11-30 15:55:00,45.55,45.57,45.45,45.46,152100.0,28.1088,28.1212,28.0471,28.0533,152100.0
2012-12-03 09:30:00,45.72,45.88,45.26,45.72,28500.0,28.2137,28.3125,27.9299,28.2137,28500.0
2012-12-03 09:35:00,45.75,45.79,45.59,45.65,30300.0,28.2322,28.2569,28.1335,28.1705,30300.0
2012-12-03 09:40:00,45.65,45.66,45.5,45.56,25400.0,28.1705,28.1767,28.078,28.115,25400.0
2012-12-03 09:45:00,45.55,45.57,45.49,45.57,12000.0,28.1088,28.1212,28.0718,28.1212,12000.0
2012-12-03 09:50:00,45.58,45.62,45.53,45.54,13600.0,28.1273,28.152,28.0965,28.1026,13600.0
2012-12-03 09:55:00,45.57,45.63,45.57,45.59,13600.0,28.1212,28.1582,28.1212,28.1335,13600.0
2012-12-03 10:00:00,45.59,45.59,45.43,45.49,20800.0,28.1335,28.1335,28.0348,28.0718,20800.0
2012-12-03 10:05:00,45.47,45.6,45.47,45.51,13500.0,28.0594,28.1397,28.0594,28.0841,13500.0
2012-12-03 10:10:00,45.51,45.59,45.44,45.56,32500.0,28.0841,28.1335,28.0409,28.115,32500.0
2012-12-03 10:15:00,45.59,45.59,45.4,45.41,51000.0,28.1335,28.1335,28.0162,28.0224,51000.0
2012-12-03 10:20:00,45.42,45.57,45.42,45.57,53500.0,28.0286,28.1212,28.0286,28.1212,53500.0
2012-12-03 10:25:00,45.57,45.57,45.51,45.52,10700.0,28.1212,28.1212,28.0841,28.0903,10700.0
2012-12-03 10:30:00,45.52,45.54,45.49,45.49,6300.0,28.0903,28.1026,28.0718,28.0718,6300.0
2012-12-03 10:35:00,45.49,45.49,45.35,45.41,42900.0,28.0718,28.0718,27.9854,28.0224,42900.0
2012-12-03 10:40:00,45.41,45.46,45.41,45.43,12300.0,28.0224,28.0533,28.0224,28.0348,12300.0
2012-12-03 10:45:00,45.42,45.44,45.33,45.43,22100.0,28.0286,28.0409,27.9731,28.0348,22100.0
2012-12-03 10:50:00,45.42,45.47,45.31,45.31,15000.0,28.0286,28.0594,27.9607,27.9607,15000.0
2012-12-03 10:55:00,45.31,45.37,45.25,45.35,31300.0,27.9607,27.9977,27.9237,27.9854,31300.0
2012-12-03 11:00:00,45.37,45.37,45.21,45.23,25000.0,27.9977,27.9977,27.899,27.9113,25000.0
2012-12-03 11:05:00,45.23,45.27,45.18,45.19,32900.0,27.9113,27.936,27.8805,27.8867,32900.0
2012-12-03 11:10:00,45.19,45.24,45.19,45.22,12800.0,27.8867,27.9175,27.8867,27.9052,12800.0
2012-12-03 11:15:00,45.22,45.24,45.22,45.24,13800.0,27.9052,27.9175,27.9052,27.9175,13800.0
2012-12-03 11:20:00,45.23,45.23,45.2,45.2,10300.0,27.9113,27.9113,27.8928,27.8928,10300.0
2012-12-03 11:25:00,45.2,45.24,45.2,45.2,24600.0,27.8928,27.9175,27.8928,27.8928,24600.0
2012-12-03 11:30:00,45.2,45.23,45.16,45.21,30400.0,27.8928,27.9113,27.8681,27.899,30400.0
2012-12-03 11:35:00,45.22,45.22,45.19,45.2,9200.0,27.9052,27.9052,27.8867,27.8928,9200.0
2012-12-03 11:40:00,45.22,45.23,45.18,45.23,18000.0,27.9052,27.9113,27.8805,27.9113,18000.0
2012-12-03 11:45:00,45.23,45.25,45.2,45.22,18900.0,27.9113,27.9237,27.8928,27.9052,18900.0
2012-12-03 11:50:00,45.21,45.24,45.21,45.24,10100.0,27.899,27.9175,27.899,27.9175,10100.0
2012-12-03 11:55:00,45.24,45.25,45.23,45.24,10000.0,27.9175,27.9237,27.9113,27.9175,10000.0
2012-12-03 12:00:00,45.24,45.24,45.22,45.24,14100.0,27.9175,27.9175,27.9052,27.9175,14100.0
2012-12-03 12:05:00,45.24,45.24,45.22,45.23,9300.0,27.9175,27.9175,27.9052,27.9113,9300.0
2012-12-03 12:10:00,45.24,45.25,45.23,45.23,21400.0,27.9175,27.9237,27.9113,27.9113,21400.0
2012-12-03 12:15:00,45.22,45.24,45.2,45.23,15400.0,27.9052,27.9175,27.8928,27.9113,15400.0
2012-12-03 12:20:00,45.23,45.24,45.22,45.24,5500.0,27.9113,27.9175,27.9052,27.9175,5500.0
2012-12-03 12:25:00,45.24,45.28,45.23,45.28,9400.0,27.9175,27.9422,27.9113,27.9422,9400.0
2012-12-03 12:30:00,45.28,45.33,45.28,45.32,10200.0,27.9422,27.9731,27.9422,27.9669,10200.0
2012-12-03 12:35:00,45.32,45.35,45.32,45.34,8100.0,27.9669,27.9854,27.9669,27.9792,8100.0
2012-12-03 12:40:00,45.33,45.33,45.26,45.27,12900.0,27.9731,27.9731,27.9299,27.936,12900.0
2012-12-03 12:45:00,45.26,45.3,45.26,45.28,9700.0,27.9299,27.9545,27.9299,27.9422,9700.0
2012-12-03 12:50:00,45.27,45.32,45.27,45.3,8500.0,27.936,27.9669,27.936,27.9545,8500.0
2012-12-03 12:55:00,45.3,45.3,45.28,45.28,4200.0,27.9545,27.9545,27.9422,27.9422,4200.0
2012-12-03 13:00:00,45.27,45.27,45.19,45.19,14900.0,27.936,27.936,27.8867,27.8867,14900.0
2012-12-03 13:05:00,45.18,45.21,45.15,45.16,9300.0,27.8805,27.899,27.862,27.8681,9300.0
2012-12-03 13:10:00,45.15,45.18,45.14,45.18,17500.0,27.862,27.8805,27.8558,27.8805,17500.0
2012-12-03 13:15:00,45.19,45.22,45.19,45.21,10500.0,27.8867,27.9052,27.8867,27.899,10500.0
2012-12-03 13:20:00,45.21,45.25,45.21,45.23,7400.0,27.899,27.9237,27.899,27.9113,7400.0
2012-12-03 13:25:00,45.23,45.33,45.23,45.32,19800.0,27.9113,27.9731,27.9113,27.9669,19800.0
2012-12-03 13:30:00,45.33,45.33,45.26,45.27,26100.0,27.9731,27.9731,27.9299,27.936,26100.0
2012-12-03 13:35:00,45.27,45.28,45.18,45.21,10400.0,27.936,27.9422,27.8805,27.899,10400.0
2012-12-03 13:40:00,45.21,45.23,45.2,45.21,6300.0,27.899,27.9113,27.8928,27.899,6300.0
2012-12-03 13:45:00,45.2,45.25,45.19,45.25,7900.0,27.8928,27.9237,27.8867,27.9237,7900.0
2012-12-03 13:50:00,45.26,45.28,45.24,45.24,9800.0,27.9299,27.9422,27.9175,27.9175,9800.0
2012-12-03 13:55:00,45.26,45.3,45.23,45.3,10300.0,27.9299,27.9545,27.9113,27.9545,10300.0
2012-12-03 14:00:00,45.29,45.29,45.23,45.28,13400.0,27.9484,27.9484,27.9113,27.9422,13400.0
2012-12-03 14:05:00,45.3,45.42,45.29,45.41,22300.0,27.9545,28.0286,27.9484,28.0224,22300.0
2012-12-03 14:10:00,45.4,45.5,45.4,45.47,71800.0,28.0162,28.078,28.0162,28.0594,71800.0
2012-12-03 14:15:00,45.47,45.48,45.44,45.45,11100.0,28.0594,28.0656,28.0409,28.0471,11100.0
2012-12-03 14:20:00,45.46,45.47,45.44,45.46,6400.0,28.0533,28.0594,28.0409,28.0533,6400.0
2012-12-03 14:25:00,45.47,45.47,45.42,45.42,15900.0,28.0594,28.0594,28.0286,28.0286,15900.0
2012-12-03 14:30:00,45.42,45.5,45.42,45.48,20400.0,28.0286,28.078,28.0286,28.0656,20400.0
2012-12-03 14:35:00,45.47,45.48,45.41,45.41,10100.0,28.0594,28.0656,28.0224,28.0224,10100.0
2012-12-03 14:40:00,45.41,45.46,45.4,45.44,12300.0,28.0224,28.0533,28.0162,28.0409,12300.0
2012-12-03 14:45:00,45.45,45.45,45.4,45.4,8100.0,28.0471,28.0471,28.0162,28.0162,8100.0
2012-12-03 14:50:00,45.41,45.47,45.4,45.44,32400.0,28.0224,28.0594,28.0162,28.0409,32400.0
2012-12-03 14:55:00,45.43,45.44,45.41,45.43,8300.0,28.0348,28.0409,28.0224,28.0348,8300.0
2012-12-03 15:00:00,45.44,45.54,45.44,45.5,74400.0,28.0409,28.1026,28.0409,28.078,74400.0
2012-12-03 15:05:00,45.49,45.52,45.43,45.44,23700.0,28.0718,28.0903,28.0348,28.0409,23700.0
2012-12-03 15:10:00,45.44,45.45,45.37,45.44,49000.0,28.0409,28.0471,27.9977,28.0409,49000.0
2012-12-03 15:15:00,45.41,45.41,45.29,45.3,24600.0,28.0224,28.0224,27.9484,27.9545,24600.0
2012-12-03 15:20:00,45.3,45.38,45.3,45.37,20600.0,27.9545,28.0039,27.9545,27.9977,20600.0
2012-12-03 15:25:00,45.37,45.39,45.36,45.38,13400.0,27.9977,28.0101,27.9916,28.0039,13400.0
2012-12-03 15:30:00,45.38,45.38,45.35,45.36,18900.0,28.0039,28.0039,27.9854,27.9916,18900.0
2012-12-03 15:35:00,45.37,45.4,45.36,45.36,20800.0,27.9977,28.0162,27.9916,27.9916,20800.0
2012-12-03 15:40:00,45.37,45.46,45.35,45.45,37000.0,27.9977,28.0533,27.9854,28.0471,37000.0
2012-12-03 15:45:00,45.44,45.45,45.36,45.36,48900.0,28.0409,28.0471,27.9916,27.9916,48900.0
2012-12-03 15:50:00,45.36,45.44,45.36,45.42,41700.0,27.9916,28.0409,27.9916,28.0286,41700.0
2012-12-03 15:55:00,45.43,45.43,45.34,45.37,80100.0,28.0348,28.0348,27.9792,27.9977,80100.0
2012-12-04 09:30:00,45.51,45.51,45.37,45.5,24700.0,28.0841,28.0841,27.9977,28.078,24700.0
2012-12-04 09:35:00,45.47,45.52,45.24,45.35,36400.0,28.0594,28.0903,27.9175,27.9854,36400.0
2012-12-04 09:40:00,45.41,45.54,45.36,45.36,15800.0,28.0224,28.1026,27.9916,27.9916,15800.0
2012-12-04 09:45:00,45.38,45.38,45.22,45.25,10900.0,28.0039,28.0039,27.9052,27.9237,10900.0
2012-12-04 09:50:00,45.26,45.44,45.26,45.38,22200.0,27.9299,28.0409,27.9299,28.0039,22200.0
2012-12-04 09:55:00,45.4,45.48,45.38,45.43,14800.0,28.0162,28.0656,28.0039,28.0348,14800.0
2012-12-04 10:00:00,45.45,45.49,45.32,45.32,14200.0,28.0471,28.0718,27.9669,27.9669,14200.0
2012-12-04 10:05:00,45.34,45.54,45.32,45.53,13100.0,27.9792,28.1026,27.9669,28.0965,13100.0
2012-12-04 10:10:00,45.53,45.68,45.53,45.65,22100.0,28.0965,28.189,28.0965,28.1705,22100.0
2012-12-04 10:15:00,45.65,45.67,45.59,45.63,36700.0,28.1705,28.1829,28.1335,28.1582,36700.0
2012-12-04 10:20:00,45.63,45.63,45.53,45.54,11200.0,28.1582,28.1582,28.0965,28.1026,11200.0
2012-12-04 10:25:00,45.56,45.59,45.45,45.51,51200.0,28.115,28.1335,28.0471,28.0841,51200.0
2012-12-04 10:30:00,45.51,45.64,45.5,45.62,26700.0,28.0841,28.1644,28.078,28.152,26700.0
2012-12-04 10:35:00,45.62,45.62,45.55,45.57,12300.0,28.152,28.152,28.1088,28.1212,12300.0
2012-12-04 10:40:00,45.57,45.63,45.56,45.62,18100.0,28.1212,28.1582,28.115,28.152,18100.0
2012-12-04 10:45:00,45.63,45.69,45.63,45.68,24400.0,28.1582,28.1952,28.1582,28.189,24400.0
2012-12-04 10:50:00,45.67,45.72,45.65,45.72,17200.0,28.1829,28.2137,28.1705,28.2137,17200.0
2012-12-04 10:55:00,45.7,45.85,45.65,45.85,19100.0,28.2014,28.2939,28.1705,28.2939,19100.0
2012-12-04 11:00:00,45.85,45.85,45.8,45.8,25800.0,28.2939,28.2939,28.2631,28.2631,25800.0
2012-12-04 11:05:00,45.79,45.79,45.71,45.71,21400.0,28.2569,28.2569,28.2075,28.2075,21400.0
2012-12-04 11:10:00,45.7,45.77,45.65,45.76,31100.0,28.2014,28.2446,28.1705,28.2384,31100.0
2012-12-04 11:15:00,45.75,45.84,45.75,45.83,13000.0,28.2322,28.2878,28.2322,28.2816,13000.0
2012-12-04 11:20:00,45.82,45.83,45.77,45.78,14900.0,28.2754,28.2816,28.2446,28.2507,14900.0
2012-12-04 11:25:00,45.78,45.84,45.75,45.77,15800.0,28.2507,28.2878,28.2322,28.2446,15800.0
2012-12-04 11:30:00,45.77,45.82,45.76,45.8,12200.0,28.2446,28.2754,28.2384,28.2631,12200.0
2012-12-04 11:35:00,45.8,45.83,45.8,45.8,13900.0,28.2631,28.2816,28.2631,28.2631,13900.0
2012-12-04 11:40:00,45.78,45.9,45.78,45.9,27000.0,28.2507,28.3248,28.2507,28.3248,27000.0
2012-12-04 11:45:00,45.91,45.97,45.88,45.91,17500.0,28.331,28.368,28.3125,28.331,17500.0
2012-12-04 11:50:00,45.92,45.94,45.9,45.91,14300.0,28.3371,28.3495,28.3248,28.331,14300.0
2012-12-04 11:55:00,45.92,45.96,45.9,45.96,14900.0,28.3371,28.3618,28.3248,28.3618,14900.0
2012-12-04 12:00:00,45.95,45.96,45.8,45.81,21800.0,28.3557,28.3618,28.2631,28.2693,21800.0
2012-12-04 12:05:00,45.82,45.85,45.77,45.78,25200.0,28.2754,28.2939,28.2446,28.2507,25200.0
2012-12-04 12:10:00,45.78,45.82,45.78,45.82,12800.0,28.2507,28.2754,28.2507,28.2754,12800.0
2012-12-04 12:15:00,45.83,45.91,45.81,45.9,20800.0,28.2816,28.331,28.2693,28.3248,20800.0
2012-12-04 12:20:00,45.91,45.91,45.86,45.87,16900.0,28.331,28.331,28.3001,28.3063,16900.0
2012-12-04 12:25:00,45.87,45.98,45.84,45.95,28700.0,28.3063,28.3742,28.2878,28.3557,28700.0
2012-12-04 12:30:00,45.96,45.99,45.91,45.96,18300.0,28.3618,28.3803,28.331,28.3618,18300.0
2012-12-04 12:35:00,45.96,46.05,45.96,46.04,39200.0,28.3618,28.4174,28.3618,28.4112,39200.0
2012-12-04 12:40:00,46.04,46.07,46.03,46.05,18100.0,28.4112,28.4297,28.405,28.4174,18100.0
2012-12-04 12:45:00,46.06,46.1,46.04,46.07,18400.0,28.4235,28.4482,28.4112,28.4297,18400.0
2012-12-04 12:50:00,46.08,46.08,46.04,46.05,11200.0,28.4359,28.4359,28.4112,28.4174,11200.0
2012-12-04 12:55:00,46.04,46.09,46.02,46.04,15600.0,28.4112,28.442,28.3988,28.4112,15600.0
2012-12-04 13:00:00,46.04,46.05,45.97,45.98,23100.0,28.4112,28.4174,28.368,28.3742,23100.0
2012-12-04 13:05:00,46.0,46.06,46.0,46.06,14700.0,28.3865,28.4235,28.3865,28.4235,14700.0
2012-12-04 13:10:00,46.06,46.1,46.03,46.09,13000.0,28.4235,28.4482,28.405,28.442,13000.0
2012-12-04 13:15:00,46.09,46.14,46.09,46.11,19200.0,28.442,28.4729,28.442,28.4544,19200.0
2012-12-04 13:20:00,46.11,46.16,46.1,46.16,11700.0,28.4544,28.4852,28.4482,28.4852,11700.0
2012-12-04 13:25:00,46.15,46.29,46.15,46.24,52400.0,28.4791,28.5655,28.4791,28.5346,52400.0
2012-12-04 13:30:00,46.24,46.31,46.24,46.26,23600.0,28.5346,28.5778,28.5346,28.547,23600.0
2012-12-04 13:35:00,46.25,46.3,46.25,46.3,14400.0,28.5408,28.5716,28.5408,28.5716,14400.0
2012-12-04 13:40:00,46.3,46.43,46.3,46.4,32800.0,28.5716,28.6519,28.5716,28.6333,32800.0
2012-12-04 13:45:00,46.41,46.45,46.4,46.45,20400.0,28.6395,28.6642,28.6333,28.6642,20400.0
2012-12-04 13:50:00,46.45,46.61,46.45,46.61,36900.0,28.6642,28.7629,28.6642,28.7629,36900.0
2012-12-04 13:55:00,46.59,46.65,46.57,46.6,39400.0,28.7506,28.7876,28.7383,28.7568,39400.0
2012-12-04 14:00:00,46.6,46.63,46.55,46.61,45000.0,28.7568,28.7753,28.7259,28.7629,45000.0
2012-12-04 14:05:00,46.61,46.64,46.59,46.59,30900.0,28.7629,28.7814,28.7506,28.7506,30900.0
2012-12-04 14:10:00,46.6,46.78,46.6,46.74,131100.0,28.7568,28.8678,28.7568,28.8432,131100.0
2012-12-04 14:15:00,46.74,46.85,46.74,46.82,67800.0,28.8432,28.911,28.8432,28.8925,67800.0
2012-12-04 14:20:00,46.83,46.86,46.81,46.82,40700.0,28.8987,28.9172,28.8864,28.8925,40700.0
2012-12-04 14:25:00,46.82,46.85,46.72,46.77,57100.0,28.8925,28.911,28.8308,28.8617,57100.0
2012-12-04 14:30:00,46.77,46.77,46.61,46.63,45300.0,28.8617,28.8617,28.7629,28.7753,45300.0
2012-12-04 14:35:00,46.64,46.75,46.64,46.71,43700.0,28.7814,28.8493,28.7814,28.8246,43700.0
2012-12-04 14:40:00,46.71,46.94,46.71,46.92,69300.0,28.8246,28.9666,28.8246,28.9542,69300.0
2012-12-04 14:45:00,46.92,46.94,46.87,46.92,41600.0,28.9542,28.9666,28.9234,28.9542,41600.0
2012-12-04 14:50:00,46.91,47.05,46.91,47.01,59600.0,28.9481,29.0345,28.9481,29.0098,59600.0
2012-12-04 14:55:00,47.0,47.03,46.91,46.93,44000.0,29.0036,29.0221,28.9481,28.9604,44000.0
2012-12-04 15:00:00,46.93,47.01,46.92,46.98,54700.0,28.9604,29.0098,28.9542,28.9913,54700.0
2012-12-04 15:05:00,46.97,47.09,46.97,47.06,51100.0,28.9851,29.0591,28.9851,29.0406,51100.0
2012-12-04 15:10:00,47.06,47.06,46.96,46.97,27800.0,29.0406,29.0406,28.9789,28.9851,27800.0
2012-12-04 15:15:00,46.97,47.02,46.94,46.95,40600.0,28.9851,29.0159,28.9666,28.9727,40600.0
2012-12-04 15:20:00,46.94,47.04,46.94,47.02,55500.0,28.9666,29.0283,28.9666,29.0159,55500.0
2012-12-04 15:25:00,47.01,47.2,47.01,47.18,142900.0,29.0098,29.127,29.0098,29.1147,142900.0
2012-12-04 15:30:00,47.17,47.19,47.16,47.17,74200.0,29.1085,29.1209,29.1023,29.1085,74200.0
2012-12-04 15:35:00,47.16,47.19,47.16,47.18,60000.0,29.1023,29.1209,29.1023,29.1147,60000.0
2012-12-04 15:40:00,47.18,47.2,47.15,47.18,71100.0,29.1147,29.127,29.0962,29.1147,71100.0
2012-12-04 15:45:00,47.17,47.18,47.07,47.1,82000.0,29.1085,29.1147,29.0468,29.0653,82000.0
2012-12-04 15:50:00,47.1,47.23,47.1,47.13,182000.0,29.0653,29.1455,29.0653,29.0838,182000.0
2012-12-04 15:55:00,47.14,47.2,47.13,47.18,154400.0,29.09,29.127,29.0838,29.1147,154400.0
2012-12-05 09:30:00,47.27,47.33,46.86,46.86,44900.0,29.1702,29.2072,28.9172,28.9172,44900.0
2012-12-05 09:35:00,46.86,47.21,46.86,47.11,33600.0,28.9172,29.1332,28.9172,29.0715,33600.0
2012-12-05 09:40:00,47.1,47.21,46.91,46.91,43200.0,29.0653,29.1332,28.9481,28.9481,43200.0
2012-12-05 09:45:00,46.92,47.07,46.83,46.93,28500.0,28.9542,29.0468,28.8987,28.9604,28500.0
2012-12-05 09:50:00,46.94,46.97,46.9,46.9,35700.0,28.9666,28.9851,28.9419,28.9419,35700.0
2012-12-05 09:55:00,46.91,46.94,46.66,46.66,23800.0,28.9481,28.9666,28.7938,28.7938,23800.0
2012-12-05 10:00:00,46.67,46.79,46.52,46.56,34000.0,28.8,28.874,28.7074,28.7321,34000.0
2012-12-05 10:05:00,46.56,46.75,46.56,46.73,19700.0,28.7321,28.8493,28.7321,28.837,19700.0
2012-12-05 10:10:00,46.73,46.73,46.6,46.68,22400.0,28.837,28.837,28.7568,28.8061,22400.0
2012-12-05 10:15:00,46.69,46.74,46.65,46.69,59100.0,28.8123,28.8432,28.7876,28.8123,59100.0
2012-12-05 10:20:00,46.69,46.8,46.66,46.67,24000.0,28.8123,28.8802,28.7938,28.8,24000.0
2012-12-05 10:25:00,46.65,46.66,46.56,46.56,17600.0,28.7876,28.7938,28.7321,28.7321,17600.0
2012-12-05 10:30:00,46.56,46.67,46.56,46.67,35200.0,28.7321,28.8,28.7321,28.8,35200.0
2012-12-05 10:35:00,46.65,46.66,46.56,46.56,19700.0,28.7876,28.7938,28.7321,28.7321,19700.0
2012-12-05 10:40:00,46.55,46.57,46.42,46.47,33400.0,28.7259,28.7383,28.6457,28.6765,33400.0
2012-12-05 10:45:00,46.47,46.52,46.4,46.51,24300.0,28.6765,28.7074,28.6333,28.7012,24300.0
2012-12-05 10:50:00,46.49,46.52,46.4,46.41,18400.0,28.6889,28.7074,28.6333,28.6395,18400.0
2012-12-05 10:55:00,46.42,46.49,46.35,46.49,26900.0,28.6457,28.6889,28.6025,28.6889,26900.0
2012-12-05 11:00:00,46.48,46.57,46.43,46.57,29200.0,28.6827,28.7383,28.6519,28.7383,29200.0
2012-12-05 11:05:00,46.56,46.57,46.46,46.47,19200.0,28.7321,28.7383,28.6704,28.6765,19200.0
2012-12-05 11:10:00,46.48,46.56,46.43,46.51,23300.0,28.6827,28.7321,28.6519,28.7012,23300.0
2012-12-05 11:15:00,46.52,46.55,46.48,46.49,23500.0,28.7074,28.7259,28.6827,28.6889,23500.0
2012-12-05 11:20:00,46.49,46.49,46.43,46.47,11500.0,28.6889,28.6889,28.6519,28.6765,11500.0
2012-12-05 11:25:00,46.47,46.56,46.44,46.45,26100.0,28.6765,28.7321,28.658,28.6642,26100.0
2012-12-05 11:30:00,46.46,46.6,46.46,46.57,27900.0,28.6704,28.7568,28.6704,28.7383,27900.0
2012-12-05 11:35:00,46.57,46.63,46.57,46.63,21500.0,28.7383,28.7753,28.7383,28.7753,21500.0
2012-12-05 11:40:00,46.61,46.66,46.58,46.6,13800.0,28.7629,28.7938,28.7444,28.7568,13800.0
2012-12-05 11:45:00,46.6,46.65,46.59,46.6,9500.0,28.7568,28.7876,28.7506,28.7568,9500.0
2012-12-05 11:50:00,46.6,46.64,46.57,46.63,39100.0,28.7568,28.7814,28.7383,28.7753,39100.0
2012-12-05 11:55:00,46.64,46.74,46.64,46.71,44400.0,28.7814,28.8432,28.7814,28.8246,44400.0
2012-12-05 12:00:00,46.72,46.81,46.72,46.72,56700.0,28.8308,28.8864,28.8308,28.8308,56700.0
2012-12-05 12:05:00,46.73,46.79,46.69,46.71,35100.0,28.837,28.874,28.8123,28.8246,35100.0
2012-12-05 12:10:00,46.72,46.72,46.61,46.61,15900.0,28.8308,28.8308,28.7629,28.7629,15900.0
2012-12-05 12:15:00,46.61,46.62,46.56,46.61,12000.0,28.7629,28.7691,28.7321,28.7629,12000.0
2012-12-05 12:20:00,46.62,46.65,46.6,46.63,16600.0,28.7691,28.7876,28.7568,28.7753,16600.0
2012-12-05 12:25:00,46.62,46.66,46.6,46.6,15100.0,28.7691,28.7938,28.7568,28.7568,15100.0
2012-12-05 12:30:00,46.6,46.67,46.58,46.62,77500.0,28.7568,28.8,28.7444,28.7691,77500.0
2012-12-05 12:35:00,46.62,46.68,46.62,46.63,56200.0,28.7691,28.8061,28.7691,28.7753,56200.0
2012-12-05 12:40:00,46.63,46.64,46.6,46.64,32900.0,28.7753,28.7814,28.7568,28.7814,32900.0
2012-12-05 12:45:00,46.64,46.65,46.47,46.49,32000.0,28.7814,28.7876,28.6765,28.6889,32000.0
2012-12-05 12:50:00,46.48,46.53,46.48,46.5,20700.0,28.6827,28.7136,28.6827,28.6951,20700.0
2012-12-05 12:55:00,46.5,46.5,46.45,46.46,19300.0,28.6951,28.6951,28.6642,28.6704,19300.0
2012-12-05 13:00:00,46.47,46.48,46.39,46.41,20000.0,28.6765,28.6827,28.6272,28.6395,20000.0
2012-12-05 13:05:00,46.42,46.48,46.41,46.48,12400.0,28.6457,28.6827,28.6395,28.6827,12400.0
2012-12-05 13:10:00,46.5,46.55,46.44,46.51,20900.0,28.6951,28.7259,28.658,28.7012,20900.0
2012-12-05 13:15:00,46.51,46.53,46.47,46.49,20900.0,28.7012,28.7136,28.6765,28.6889,20900.0
2012-12-05 13:20:00,46.48,46.5,46.48,46.5,12500.0,28.6827,28.6951,28.6827,28.6951,12500.0
2012-12-05 13:25:00,46.49,46.5,46.43,46.43,11400.0,28.6889,28.6951,28.6519,28.6519,11400.0
2012-12-05 13:30:00,46.44,46.5,46.42,46.44,6200.0,28.658,28.6951,28.6457,28.658,6200.0
2012-12-05 13:35:00,46.44,46.48,46.43,46.44,13800.0,28.658,28.6827,28.6519,28.658,13800.0
2012-12-05 13:40:00,46.42,46.46,46.4,46.41,10500.0,28.6457,28.6704,28.6333,28.6395,10500.0
2012-12-05 13:45:00,46.41,46.41,46.34,46.38,25100.0,28.6395,28.6395,28.5963,28.621,25100.0
2012-12-05 13:50:00,46.38,46.43,46.36,46.38,15900.0,28.621,28.6519,28.6087,28.621,15900.0
2012-12-05 13:55:00,46.39,46.4,46.31,46.32,8700.0,28.6272,28.6333,28.5778,28.584,8700.0
2012-12-05 14:00:00,46.32,46.35,46.3,46.32,40000.0,28.584,28.6025,28.5716,28.584,40000.0
2012-12-05 14:05:00,46.33,46.36,46.32,46.32,9500.0,28.5901,28.6087,28.584,28.584,9500.0
2012-12-05 14:10:00,46.32,46.36,46.31,46.31,19100.0,28.584,28.6087,28.5778,28.5778,19100.0
2012-12-05 14:15:00,46.31,46.36,46.29,46.34,20200.0,28.5778,28.6087,28.5655,28.5963,20200.0
2012-12-05 14:20:00,46.33,46.35,46.31,46.33,13600.0,28.5901,28.6025,28.5778,28.5901,13600.0
2012-12-05 14:25:00,46.33,46.36,46.29,46.3,14700.0,28.5901,28.6087,28.5655,28.5716,14700.0
2012-12-05 14:30:00,46.32,46.34,46.3,46.31,16900.0,28.584,28.5963,28.5716,28.5778,16900.0
2012-12-05 14:35:00,46.31,46.32,46.28,46.3,9800.0,28.5778,28.584,28.5593,28.5716,9800.0
2012-12-05 14:40:00,46.31,46.41,46.31,46.38,37700.0,28.5778,28.6395,28.5778,28.621,37700.0
2012-12-05 14:45:00,46.38,46.44,46.34,46.42,16000.0,28.621,28.658,28.5963,28.6457,16000.0
2012-12-05 14:50:00,46.43,46.43,46.34,46.37,22100.0,28.6519,28.6519,28.5963,28.6148,22100.0
2012-12-05 14:55:00,46.38,46.43,46.37,46.4,18000.0,28.621,28.6519,28.6148,28.6333,18000.0
2012-12-05 15:00:00,46.41,46.48,46.41,46.48,12600.0,28.6395,28.6827,28.6395,28.6827,12600.0
2012-12-05 15:05:00,46.48,46.51,46.44,46.49,25100.0,28.6827,28.7012,28.658,28.6889,25100.0
2012-12-05 15:10:00,46.5,46.56,46.47,46.53,26200.0,28.6951,28.7321,28.6765,28.7136,26200.0
2012-12-05 15:15:00,46.54,46.56,46.47,46.47,17000.0,28.7197,28.7321,28.6765,28.6765,17000.0
2012-12-05 15:20:00,46.48,46.5,46.45,46.47,29000.0,28.6827,28.6951,28.6642,28.6765,29000.0
2012-12-05 15:25:00,46.47,46.47,46.43,46.44,23200.0,28.6765,28.6765,28.6519,28.658,23200.0
2012-12-05 15:30:00,46.43,46.5,46.43,46.5,27100.0,28.6519,28.6951,28.6519,28.6951,27100.0
2012-12-05 15:35:00,46.5,46.5,46.44,46.44,21000.0,28.6951,28.6951,28.658,28.658,21000.0
2012-12-05 15:40:00,46.44,46.45,46.38,46.41,26400.0,28.658,28.6642,28.621,28.6395,26400.0
2012-12-05 15:45:00,46.41,46.41,46.35,46.37,30000.0,28.6395,28.6395,28.6025,28.6148,30000.0
2012-12-05 15:50:00,46.36,46.45,46.36,46.43,33800.0,28.6087,28.6642,28.6087,28.6519,33800.0
2012-12-05 15:55:00,46.43,46.44,46.34,46.4,65900.0,28.6519,28.658,28.5963,28.6333,65900.0
2012-12-06 09:30:00,46.42,46.67,46.42,46.65,25100.0,28.6457,28.8,28.6457,28.7876,25100.0
2012-12-06 09:35:00,46.68,46.74,46.61,46.74,24300.0,28.8061,28.8432,28.7629,28.8432,24300.0
2012-12-06 09:40:00,46.77,46.92,46.71,46.74,15900.0,28.8617,28.9542,28.8246,28.8432,15900.0
2012-12-06 09:45:00,46.74,46.83,46.7,46.75,12600.0,28.8432,28.8987,28.8185,28.8493,12600.0
2012-12-06 09:50:00,46.72,46.78,46.67,46.67,11400.0,28.8308,28.8678,28.8,28.8,11400.0
2012-12-06 09:55:00,46.66,46.79,46.65,46.68,24800.0,28.7938,28.874,28.7876,28.8061,24800.0
2012-12-06 10:00:00,46.67,46.79,46.65,46.76,24400.0,28.8,28.874,28.7876,28.8555,24400.0
2012-12-06 10:05:00,46.74,46.8,46.7,46.76,22600.0,28.8432,28.8802,28.8185,28.8555,22600.0
2012-12-06 10:10:00,46.73,46.75,46.61,46.61,21300.0,28.837,28.8493,28.7629,28.7629,21300.0
2012-12-06 10:15:00,46.64,46.72,46.6,46.64,7800.0,28.7814,28.8308,28.7568,28.7814,7800.0
2012-12-06 10:20:00,46.65,46.68,46.54,46.62,12200.0,28.7876,28.8061,28.7197,28.7691,12200.0
2012-12-06 10:25:00,46.62,46.67,46.59,46.59,13800.0,28.7691,28.8,28.7506,28.7506,13800.0
2012-12-06 10:30:00,46.59,46.68,46.57,46.64,20600.0,28.7506,28.8061,28.7383,28.7814,20600.0
2012-12-06 10:35:00,46.64,46.81,46.64,46.77,17800.0,28.7814,28.8864,28.7814,28.8617,17800.0
2012-12-06 10:40:00,46.77,46.81,46.72,46.75,20400.0,28.8617,28.8864,28.8308,28.8493,20400.0
2012-12-06 10:45:00,46.73,46.83,46.72,46.83,10300.0,28.837,28.8987,28.8308,28.8987,10300.0
2012-12-06 10:50:00,46.83,46.88,46.81,46.81,7900.0,28.8987,28.9296,28.8864,28.8864,7900.0
2012-12-06 10:55:00,46.82,46.85,46.79,46.8,7600.0,28.8925,28.911,28.874,28.8802,7600.0
2012-12-06 11:00:00,46.79,46.86,46.79,46.79,8900.0,28.874,28.9172,28.874,28.874,8900.0
2012-12-06 11:05:00,46.78,46.82,46.7,46.72,14800.0,28.8678,28.8925,28.8185,28.8308,14800.0
2012-12-06 11:10:00,46.73,46.73,46.63,46.65,8300.0,28.837,28.837,28.7753,28.7876,8300.0
2012-12-06 11:15:00,46.63,46.68,46.61,46.65,22700.0,28.7753,28.8061,28.7629,28.7876,22700.0
2012-12-06 11:20:00,46.65,46.65,46.61,46.64,11800.0,28.7876,28.7876,28.7629,28.7814,11800.0
2012-12-06 11:25:00,46.63,46.69,46.62,46.68,14700.0,28.7753,28.8123,28.7691,28.8061,14700.0
2012-12-06 11:30:00,46.69,46.71,46.65,46.66,8900.0,28.8123,28.8246,28.7876,28.7938,8900.0
2012-12-06 11:35:00,46.66,46.75,46.62,46.72,14900.0,28.7938,28.8493,28.7691,28.8308,14900.0
2012-12-06 11:40:00,46.73,46.77,46.68,46.73,25100.0,28.837,28.8617,28.8061,28.837,25100.0
2012-12-06 11:45:00,46.74,46.74,46.69,46.72,9800.0,28.8432,28.8432,28.8123,28.8308,9800.0
2012-12-06 11:50:00,46.72,46.76,46.71,46.73,10200.0,28.8308,28.8555,28.8246,28.837,10200.0
2012-12-06 11:55:00,46.72,46.72,46.66,46.69,10000.0,28.8308,28.8308,28.7938,28.8123,10000.0
2012-12-06 12:00:00,46.69,46.74,46.68,46.71,13100.0,28.8123,28.8432,28.8061,28.8246,13100.0
2012-12-06 12:05:00,46.72,46.79,46.71,46.79,5000.0,28.8308,28.874,28.8246,28.874,5000.0
2012-12-06 12:10:00,46.78,46.82,46.77,46.82,8300.0,28.8678,28.8925,28.8617,28.8925,8300.0
2012-12-06 12:15:00,46.82,46.82,46.77,46.78,6600.0,28.8925,28.8925,28.8617,28.8678,6600.0
2012-12-06 12:20:00,46.77,46.77,46.7,46.7,5800.0,28.8617,28.8617,28.8185,28.8185,5800.0
2012-12-06 12:25:00,46.7,46.7,46.58,46.59,10200.0,28.8185,28.8185,28.7444,28.7506,10200.0
2012-12-06 12:30:00,46.59,46.59,46.51,46.56,11000.0,28.7506,28.7506,28.7012,28.7321,11000.0
2012-12-06 12:35:00,46.55,46.6,46.54,46.58,9800.0,28.7259,28.7568,28.7197,28.7444,9800.0
2012-12-06 12:40:00,46.59,46.61,46.52,46.56,15900.0,28.7506,28.7629,28.7074,28.7321,15900.0
2012-12-06 12:45:00,46.55,46.62,46.55,46.62,6000.0,28.7259,28.7691,28.7259,28.7691,6000.0
2012-12-06 12:50:00,46.62,46.66,46.62,46.64,3500.0,28.7691,28.7938,28.7691,28.7814,3500.0
2012-12-06 12:55:00,46.64,46.64,46.6,46.62,8700.0,28.7814,28.7814,28.7568,28.7691,8700.0
2012-12-06 13:00:00,46.6,46.64,46.6,46.63,3300.0,28.7568,28.7814,28.7568,28.7753,3300.0
2012-12-06 13:05:00,46.64,46.67,46.63,46.66,5500.0,28.7814,28.8,28.7753,28.7938,5500.0
2012-12-06 13:10:00,46.66,46.68,46.64,46.68,7500.0,28.7938,28.8061,28.7814,28.8061,7500.0
2012-12-06 13:15:00,46.68,46.78,46.68,46.78,9900.0,28.8061,28.8678,28.8061,28.8678,9900.0
2012-12-06 13:20:00,46.79,46.8,46.75,46.8,6200.0,28.874,28.8802,28.8493,28.8802,6200.0
2012-12-06 13:25:00,46.8,46.8,46.76,46.77,6600.0,28.8802,28.8802,28.8555,28.8617,6600.0
2012-12-06 13:30:00,46.76,46.79,46.76,46.79,7200.0,28.8555,28.874,28.8555,28.874,7200.0
2012-12-06 13:35:00,46.8,46.82,46.78,46.8,6600.0,28.8802,28.8925,28.8678,28.8802,6600.0
2012-12-06 13:40:00,46.8,46.84,46.8,46.83,5100.0,28.8802,28.9049,28.8802,28.8987,5100.0
2012-12-06 13:45:00,46.83,46.89,46.83,46.88,11600.0,28.8987,28.9357,28.8987,28.9296,11600.0
2012-12-06 13:50:00,46.89,46.91,46.87,46.91,8800.0,28.9357,28.9481,28.9234,28.9481,8800.0
2012-12-06 13:55:00,46.9,46.98,46.85,46.98,28700.0,28.9419,28.9913,28.911,28.9913,28700.0
2012-12-06 14:00:00,46.96,46.97,46.89,46.89,6800.0,28.9789,28.9851,28.9357,28.9357,6800.0
2012-12-06 14:05:00,46.9,46.92,46.9,46.9,8100.0,28.9419,28.9542,28.9419,28.9419,8100.0
2012-12-06 14:10:00,46.92,46.95,46.91,46.95,6800.0,28.9542,28.9727,28.9481,28.9727,6800.0
2012-12-06 14:15:00,46.94,46.98,46.94,46.97,7900.0,28.9666,28.9913,28.9666,28.9851,7900.0
2012-12-06 14:20:00,46.96,46.99,46.93,46.97,12600.0,28.9789,28.9974,28.9604,28.9851,12600.0
2012-12-06 14:25:00,46.98,47.0,46.96,47.0,8900.0,28.9913,29.0036,28.9789,29.0036,8900.0
2012-12-06 14:30:00,46.99,47.05,46.98,47.04,24600.0,28.9974,29.0345,28.9913,29.0283,24600.0
2012-12-06 14:35:00,47.04,47.06,47.02,47.06,10000.0,29.0283,29.0406,29.0159,29.0406,10000.0
2012-12-06 14:40:00,47.05,47.05,46.98,46.98,8700.0,29.0345,29.0345,28.9913,28.9913,8700.0
2012-12-06 14:45:00,46.98,47.03,46.98,47.02,9400.0,28.9913,29.0221,28.9913,29.0159,9400.0
2012-12-06 14:50:00,47.02,47.06,46.99,47.05,15000.0,29.0159,29.0406,28.9974,29.0345,15000.0
2012-12-06 14:55:00,47.02,47.04,46.99,47.04,6100.0,29.0159,29.0283,28.9974,29.0283,6100.0
2012-12-06 15:00:00,47.04,47.05,46.95,46.96,14100.0,29.0283,29.0345,28.9727,28.9789,14100.0
2012-12-06 15:05:00,46.95,47.01,46.95,46.98,12800.0,28.9727,29.0098,28.9727,28.9913,12800.0
2012-12-06 15:10:00,46.99,47.0,46.88,46.92,11400.0,28.9974,29.0036,28.9296,28.9542,11400.0
2012-12-06 15:15:00,46.93,46.95,46.85,46.87,12300.0,28.9604,28.9727,28.911,28.9234,12300.0
2012-12-06 15:20:00,46.86,46.89,46.85,46.87,20200.0,28.9172,28.9357,28.911,28.9234,20200.0
2012-12-06 15:25:00,46.87,46.87,46.84,46.84,15400.0,28.9234,28.9234,28.9049,28.9049,15400.0
2012-12-06 15:30:00,46.85,46.94,46.84,46.92,34000.0,28.911,28.9666,28.9049,28.9542,34000.0
2012-12-06 15:35:00,46.93,46.96,46.91,46.94,13100.0,28.9604,28.9789,28.9481,28.9666,13100.0
2012-12-06 15:40:00,46.94,46.95,46.9,46.95,18500.0,28.9666,28.9727,28.9419,28.9727,18500.0
2012-12-06 15:45:00,46.95,46.96,46.9,46.92,45600.0,28.9727,28.9789,28.9419,28.9542,45600.0
2012-12-06 15:50:00,46.92,47.0,46.92,46.99,29600.0,28.9542,29.0036,28.9542,28.9974,29600.0
2012-12-06 15:55:00,46.99,47.0,46.93,46.94,47600.0,28.9974,29.0036,28.9604,28.9666,47600.0
2012-12-07 09:30:00,47.09,47.18,47.06,47.06,17100.0,29.0591,29.1147,29.0406,29.0406,17100.0
2012-12-07 09:35:00,47.05,47.05,46.87,46.88,9300.0,29.0345,29.0345,28.9234,28.9296,9300.0
2012-12-07 09:40:00,46.86,47.01,46.81,47.01,8400.0,28.9172,29.0098,28.8864,29.0098,8400.0
2012-12-07 09:45:00,47.01,47.01,46.89,46.91,10300.0,29.0098,29.0098,28.9357,28.9481,10300.0
2012-12-07 09:50:00,46.96,47.01,46.89,46.96,9600.0,28.9789,29.0098,28.9357,28.9789,9600.0
2012-12-07 09:55:00,46.86,46.99,46.83,46.83,17200.0,28.9172,28.9974,28.8987,28.8987,17200.0
2012-12-07 10:00:00,46.91,47.04,46.89,47.03,15500.0,28.9481,29.0283,28.9357,29.0221,15500.0
2012-12-07 10:05:00,47.0,47.15,46.93,47.11,49600.0,29.0036,29.0962,28.9604,29.0715,49600.0
2012-12-07 10:10:00,47.12,47.17,47.06,47.1,13200.0,29.0777,29.1085,29.0406,29.0653,13200.0
2012-12-07 10:15:00,47.11,47.17,47.07,47.14,10800.0,29.0715,29.1085,29.0468,29.09,10800.0
2012-12-07 10:20:00,47.1,47.18,47.1,47.12,17700.0,29.0653,29.1147,29.0653,29.0777,17700.0
2012-12-07 10:25:00,47.11,47.18,47.1,47.18,15500.0,29.0715,29.1147,29.0653,29.1147,15500.0
2012-12-07 10:30:00,47.16,47.19,47.03,47.03,9300.0,29.1023,29.1209,29.0221,29.0221,9300.0
2012-12-07 10:35:00,47.02,47.19,47.02,47.19,7500.0,29.0159,29.1209,29.0159,29.1209,7500.0
2012-12-07 10:40:00,47.2,47.25,47.12,47.24,11800.0,29.127,29.1579,29.0777,29.1517,11800.0
2012-12-07 10:45:00,47.23,47.28,47.13,47.13,11200.0,29.1455,29.1764,29.0838,29.0838,11200.0
2012-12-07 10:50:00,47.12,47.17,47.09,47.12,18700.0,29.0777,29.1085,29.0591,29.0777,18700.0
2012-12-07 10:55:00,47.12,47.15,47.0,47.02,12900.0,29.0777,29.0962,29.0036,29.0159,12900.0
2012-12-07 11:00:00,47.01,47.07,46.91,47.02,10800.0,29.0098,29.0468,28.9481,29.0159,10800.0
2012-12-07 11:05:00,47.01,47.06,46.97,46.99,10300.0,29.0098,29.0406,28.9851,28.9974,10300.0
2012-12-07 11:10:00,47.02,47.02,46.91,46.96,16400.0,29.0159,29.0159,28.9481,28.9789,16400.0
2012-12-07 11:15:00,46.97,47.04,46.97,46.98,11100.0,28.9851,29.0283,28.9851,28.9913,11100.0
2012-12-07 11:20:00,46.98,47.01,46.96,46.98,7300.0,28.9913,29.0098,28.9789,28.9913,7300.0
2012-12-07 11:25:00,47.0,47.03,46.97,46.99,7300.0,29.0036,29.0221,28.9851,28.9974,7300.0
2012-12-07 11:30:00,46.99,47.02,46.94,46.99,11500.0,28.9974,29.0159,28.9666,28.9974,11500.0
2012-12-07 11:35:00,47.0,47.01,46.95,47.0,8800.0,29.0036,29.0098,28.9727,29.0036,8800.0
2012-12-07 11:40:00,46.99,47.03,46.98,47.02,10800.0,28.9974,29.0221,28.9913,29.0159,10800.0
2012-12-07 11:45:00,47.01,47.03,46.95,46.97,8000.0,29.0098,29.0221,28.9727,28.9851,8000.0
2012-12-07 11:50:00,46.95,46.98,46.9,46.93,6900.0,28.9727,28.9913,28.9419,28.9604,6900.0
2012-12-07 11:55:00,46.92,46.93,46.8,46.8,12400.0,28.9542,28.9604,28.8802,28.8802,12400.0
2012-12-07 12:00:00,46.82,46.83,46.76,46.77,20300.0,28.8925,28.8987,28.8555,28.8617,20300.0
2012-12-07 12:05:00,46.76,46.79,46.67,46.7,28800.0,28.8555,28.874,28.8,28.8185,28800.0
2012-12-07 12:10:00,46.71,46.71,46.68,46.69,5200.0,28.8246,28.8246,28.8061,28.8123,5200.0
2012-12-07 12:15:00,46.68,46.73,46.68,46.7,27200.0,28.8061,28.837,28.8061,28.8185,27200.0
2012-12-07 12:20:00,46.7,46.7,46.66,46.68,10300.0,28.8185,28.8185,28.7938,28.8061,10300.0
2012-12-07 12:25:00,46.69,46.76,46.69,46.73,12200.0,28.8123,28.8555,28.8123,28.837,12200.0
2012-12-07 12:30:00,46.73,46.78,46.73,46.77,8900.0,28.837,28.8678,28.837,28.8617,8900.0
2012-12-07 12:35:00,46.78,46.78,46.69,46.69,12600.0,28.8678,28.8678,28.8123,28.8123,12600.0
2012-12-07 12:40:00,46.69,46.75,46.68,46.74,14500.0,28.8123,28.8493,28.8061,28.8432,14500.0
2012-12-07 12:45:00,46.74,46.82,46.74,46.81,7300.0,28.8432,28.8925,28.8432,28.8864,7300.0
2012-12-07 12:50:00,46.83,46.84,46.75,46.76,15700.0,28.8987,28.9049,28.8493,28.8555,15700.0
2012-12-07 12:55:00,46.76,46.82,46.75,46.82,7400.0,28.8555,28.8925,28.8493,28.8925,7400.0
2012-12-07 13:00:00,46.83,46.93,46.83,46.9,11000.0,28.8987,28.9604,28.8987,28.9419,11000.0
2012-12-07 13:05:00,46.89,46.93,46.87,46.93,7300.0,28.9357,28.9604,28.9234,28.9604,7300.0
2012-12-07 13:10:00,46.92,46.95,46.86,46.88,11800.0,28.9542,28.9727,28.9172,28.9296,11800.0
2012-12-07 13:15:00,46.9,46.94,46.81,46.81,13000.0,28.9419,28.9666,28.8864,28.8864,13000.0
2012-12-07 13:20:00,46.81,46.86,46.8,46.84,7500.0,28.8864,28.9172,28.8802,28.9049,7500.0
2012-12-07 13:25:00,46.83,46.86,46.81,46.82,11200.0,28.8987,28.9172,28.8864,28.8925,11200.0
2012-12-07 13:30:00,46.81,46.85,46.8,46.8,7300.0,28.8864,28.911,28.8802,28.8802,7300.0
2012-12-07 13:35:00,46.82,46.86,46.82,46.83,5600.0,28.8925,28.9172,28.8925,28.8987,5600.0
2012-12-07 13:40:00,46.83,46.84,46.81,46.81,4600.0,28.8987,28.9049,28.8864,28.8864,4600.0
2012-12-07 13:45:00,46.83,46.84,46.81,46.82,5900.0,28.8987,28.9049,28.8864,28.8925,5900.0
2012-12-07 13:50:00,46.81,46.84,46.81,46.81,7400.0,28.8864,28.9049,28.8864,28.8864,7400.0
2012-12-07 13:55:00,46.81,46.85,46.79,46.82,6500.0,28.8864,28.911,28.874,28.8925,6500.0
2012-12-07 14:00:00,46.82,46.83,46.8,46.81,3600.0,28.8925,28.8987,28.8802,28.8864,3600.0
2012-12-07 14:05:00,46.81,46.81,46.79,46.8,4600.0,28.8864,28.8864,28.874,28.8802,4600.0
2012-12-07 14:10:00,46.81,46.84,46.76,46.76,17300.0,28.8864,28.9049,28.8555,28.8555,17300.0
2012-12-07 14:15:00,46.76,46.79,46.74,46.79,10700.0,28.8555,28.874,28.8432,28.874,10700.0
2012-12-07 14:20:00,46.79,46.85,46.79,46.84,7000.0,28.874,28.911,28.874,28.9049,7000.0
2012-12-07 14:25:00,46.84,46.9,46.82,46.9,9200.0,28.9049,28.9419,28.8925,28.9419,9200.0
2012-12-07 14:30:00,46.9,47.0,46.89,46.98,8900.0,28.9419,29.0036,28.9357,28.9913,8900.0
2012-12-07 14:35:00,46.98,47.02,46.97,47.02,16300.0,28.9913,29.0159,28.9851,29.0159,16300.0
2012-12-07 14:40:00,47.02,47.04,47.0,47.0,4200.0,29.0159,29.0283,29.0036,29.0036,4200.0
2012-12-07 14:45:00,47.02,47.04,47.0,47.03,8600.0,29.0159,29.0283,29.0036,29.0221,8600.0
2012-12-07 14:50:00,47.02,47.09,47.02,47.09,26600.0,29.0159,29.0591,29.0159,29.0591,26600.0
2012-12-07 14:55:00,47.07,47.09,47.04,47.05,51300.0,29.0468,29.0591,29.0283,29.0345,51300.0
2012-12-07 15:00:00,47.04,47.06,47.02,47.06,12600.0,29.0283,29.0406,29.0159,29.0406,12600.0
2012-12-07 15:05:00,47.08,47.09,47.05,47.07,13200.0,29.053,29.0591,29.0345,29.0468,13200.0
2012-12-07 15:10:00,47.08,47.11,47.07,47.09,25800.0,29.053,29.0715,29.0468,29.0591,25800.0
2012-12-07 15:15:00,47.1,47.11,47.05,47.09,26500.0,29.0653,29.0715,29.0345,29.0591,26500.0
2012-12-07 15:20:00,47.1,47.1,47.05,47.05,14800.0,29.0653,29.0653,29.0345,29.0345,14800.0
2012-12-07 15:25:00,47.05,47.11,47.04,47.08,58800.0,29.0345,29.0715,29.0283,29.053,58800.0
2012-12-07 15:30:00,47.07,47.12,47.07,47.09,21200.0,29.0468,29.0777,29.0468,29.0591,21200.0
2012-12-07 15:35:00,47.09,47.14,47.09,47.13,13600.0,29.0591,29.09,29.0591,29.0838,13600.0
2012-12-07 15:40:00,47.12,47.25,47.12,47.25,33200.0,29.0777,29.1579,29.0777,29.1579,33200.0
2012-12-07 15:45:00,47.23,47.28,47.22,47.24,24900.0,29.1455,29.1764,29.1394,29.1517,24900.0
2012-12-07 15:50:00,47.24,47.25,47.21,47.22,22900.0,29.1517,29.1579,29.1332,29.1394,22900.0
2012-12-07 15:55:00,47.23,47.23,47.15,47.2,45700.0,29.1455,29.1455,29.0962,29.127,45700.0
2012-12-10 09:30:00,47.14,47.57,47.14,47.54,24300.0,29.09,29.3553,29.09,29.3368,24300.0
2012-12-10 09:35:00,47.5,47.54,47.35,47.48,19800.0,29.3122,29.3368,29.2196,29.2998,19800.0
2012-12-10 09:40:00,47.44,47.57,47.34,47.54,43000.0,29.2751,29.3553,29.2134,29.3368,43000.0
2012-12-10 09:45:00,47.56,47.75,47.55,47.71,25000.0,29.3492,29.4664,29.343,29.4417,25000.0
2012-12-10 09:50:00,47.7,47.76,47.61,47.69,29600.0,29.4356,29.4726,29.38,29.4294,29600.0
2012-12-10 09:55:00,47.69,47.72,47.57,47.7,14200.0,29.4294,29.4479,29.3553,29.4356,14200.0
2012-12-10 10:00:00,47.71,47.73,47.57,47.64,18400.0,29.4417,29.4541,29.3553,29.3985,18400.0
2012-12-10 10:05:00,47.66,47.7,47.54,47.57,21600.0,29.4109,29.4356,29.3368,29.3553,21600.0
2012-12-10 10:10:00,47.58,47.64,47.57,47.62,13100.0,29.3615,29.3985,29.3553,29.3862,13100.0
2012-12-10 10:15:00,47.6,47.6,47.54,47.56,14300.0,29.3739,29.3739,29.3368,29.3492,14300.0
2012-12-10 10:20:00,47.58,47.66,47.57,47.66,12900.0,29.3615,29.4109,29.3553,29.4109,12900.0
2012-12-10 10:25:00,47.65,47.67,47.56,47.6,14700.0,29.4047,29.4171,29.3492,29.3739,14700.0
2012-12-10 10:30:00,47.62,47.69,47.62,47.69,8200.0,29.3862,29.4294,29.3862,29.4294,8200.0
2012-12-10 10:35:00,47.69,47.69,47.58,47.6,11800.0,29.4294,29.4294,29.3615,29.3739,11800.0
2012-12-10 10:40:00,47.6,47.6,47.54,47.55,7400.0,29.3739,29.3739,29.3368,29.343,7400.0
2012-12-10 10:45:00,47.57,47.65,47.55,47.65,9800.0,29.3553,29.4047,29.343,29.4047,9800.0
2012-12-10 10:50:00,47.65,47.8,47.65,47.8,18100.0,29.4047,29.4973,29.4047,29.4973,18100.0
2012-12-10 10:55:00,47.8,47.81,47.7,47.71,26700.0,29.4973,29.5035,29.4356,29.4417,26700.0
2012-12-10 11:00:00,47.73,47.76,47.62,47.64,16800.0,29.4541,29.4726,29.3862,29.3985,16800.0
2012-12-10 11:05:00,47.65,47.67,47.61,47.65,10500.0,29.4047,29.4171,29.38,29.4047,10500.0
2012-12-10 11:10:00,47.66,47.68,47.62,47.63,7900.0,29.4109,29.4232,29.3862,29.3924,7900.0
2012-12-10 11:15:00,47.65,47.72,47.65,47.72,9200.0,29.4047,29.4479,29.4047,29.4479,9200.0
2012-12-10 11:20:00,47.71,47.79,47.71,47.71,17400.0,29.4417,29.4911,29.4417,29.4417,17400.0
2012-12-10 11:25:00,47.71,47.75,47.65,47.75,7900.0,29.4417,29.4664,29.4047,29.4664,7900.0
2012-12-10 11:30:00,47.75,47.77,47.66,47.66,11400.0,29.4664,29.4788,29.4109,29.4109,11400.0
2012-12-10 11:35:00,47.65,47.74,47.65,47.68,12600.0,29.4047,29.4603,29.4047,29.4232,12600.0
2012-12-10 11:40:00,47.67,47.68,47.63,47.63,8100.0,29.4171,29.4232,29.3924,29.3924,8100.0
2012-12-10 11:45:00,47.62,47.68,47.61,47.67,12500.0,29.3862,29.4232,29.38,29.4171,12500.0
2012-12-10 11:50:00,47.67,47.67,47.53,47.55,9500.0,29.4171,29.4171,29.3307,29.343,9500.0
2012-12-10 11:55:00,47.57,47.57,47.52,47.54,14600.0,29.3553,29.3553,29.3245,29.3368,14600.0
2012-12-10 12:00:00,47.52,47.62,47.52,47.62,9000.0,29.3245,29.3862,29.3245,29.3862,9000.0
2012-12-10 12:05:00,47.6,47.71,47.6,47.7,12000.0,29.3739,29.4417,29.3739,29.4356,12000.0
2012-12-10 12:10:00,47.69,47.69,47.64,47.65,7900.0,29.4294,29.4294,29.3985,29.4047,7900.0
2012-12-10 12:15:00,47.64,47.65,47.63,47.65,6900.0,29.3985,29.4047,29.3924,29.4047,6900.0
2012-12-10 12:20:00,47.65,47.7,47.63,47.65,6000.0,29.4047,29.4356,29.3924,29.4047,6000.0
2012-12-10 12:25:00,47.63,47.7,47.63,47.68,6900.0,29.3924,29.4356,29.3924,29.4232,6900.0
2012-12-10 12:30:00,47.68,47.69,47.65,47.65,4500.0,29.4232,29.4294,29.4047,29.4047,4500.0
2012-12-10 12:35:00,47.65,47.67,47.61,47.63,6400.0,29.4047,29.4171,29.38,29.3924,6400.0
2012-12-10 12:40:00,47.61,47.62,47.53,47.55,10800.0,29.38,29.3862,29.3307,29.343,10800.0
2012-12-10 12:45:00,47.55,47.57,47.53,47.53,4600.0,29.343,29.3553,29.3307,29.3307,4600.0
2012-12-10 12:50:00,47.55,47.55,47.48,47.48,14500.0,29.343,29.343,29.2998,29.2998,14500.0
2012-12-10 12:55:00,47.48,47.51,47.47,47.49,6500.0,29.2998,29.3183,29.2936,29.306,6500.0
2012-12-10 13:00:00,47.5,47.51,47.46,47.46,14200.0,29.3122,29.3183,29.2875,29.2875,14200.0
2012-12-10 13:05:00,47.46,47.47,47.42,47.42,8900.0,29.2875,29.2936,29.2628,29.2628,8900.0
2012-12-10 13:10:00,47.42,47.46,47.4,47.46,8500.0,29.2628,29.2875,29.2504,29.2875,8500.0
2012-12-10 13:15:00,47.46,47.5,47.42,47.5,21300.0,29.2875,29.3122,29.2628,29.3122,21300.0
2012-12-10 13:20:00,47.49,47.5,47.45,47.49,14900.0,29.306,29.3122,29.2813,29.306,14900.0
2012-12-10 13:25:00,47.49,47.5,47.45,47.45,6600.0,29.306,29.3122,29.2813,29.2813,6600.0
2012-12-10 13:30:00,47.45,47.51,47.45,47.51,8200.0,29.2813,29.3183,29.2813,29.3183,8200.0
2012-12-10 13:35:00,47.51,47.51,47.47,47.47,8100.0,29.3183,29.3183,29.2936,29.2936,8100.0
2012-12-10 13:40:00,47.46,47.5,47.46,47.46,12800.0,29.2875,29.3122,29.2875,29.2875,12800.0
2012-12-10 13:45:00,47.46,47.49,47.43,47.44,15600.0,29.2875,29.306,29.269,29.2751,15600.0
2012-12-10 13:50:00,47.43,47.46,47.43,47.44,24400.0,29.269,29.2875,29.269,29.2751,24400.0
2012-12-10 13:55:00,47.44,47.44,47.41,47.44,12500.0,29.2751,29.2751,29.2566,29.2751,12500.0
2012-12-10 14:00:00,47.44,47.48,47.42,47.43,14100.0,29.2751,29.2998,29.2628,29.269,14100.0
2012-12-10 14:05:00,47.42,47.47,47.41,47.45,26200.0,29.2628,29.2936,29.2566,29.2813,26200.0
2012-12-10 14:10:00,47.46,47.47,47.42,47.43,15600.0,29.2875,29.2936,29.2628,29.269,15600.0
2012-12-10 14:15:00,47.43,47.46,47.41,47.41,6500.0,29.269,29.2875,29.2566,29.2566,6500.0
2012-12-10 14:20:00,47.41,47.41,47.38,47.39,10200.0,29.2566,29.2566,29.2381,29.2443,10200.0
2012-12-10 14:25:00,47.4,47.43,47.38,47.42,16900.0,29.2504,29.269,29.2381,29.2628,16900.0
2012-12-10 14:30:00,47.41,47.41,47.37,47.38,13400.0,29.2566,29.2566,29.2319,29.2381,13400.0
2012-12-10 14:35:00,47.39,47.39,47.29,47.29,14300.0,29.2443,29.2443,29.1826,29.1826,14300.0
2012-12-10 14:40:00,47.29,47.3,47.28,47.3,23000.0,29.1826,29.1887,29.1764,29.1887,23000.0
2012-12-10 14:45:00,47.29,47.32,47.28,47.3,8100.0,29.1826,29.2011,29.1764,29.1887,8100.0
2012-12-10 14:50:00,47.3,47.41,47.3,47.4,25700.0,29.1887,29.2566,29.1887,29.2504,25700.0
2012-12-10 14:55:00,47.39,47.41,47.34,47.41,13200.0,29.2443,29.2566,29.2134,29.2566,13200.0
2012-12-10 15:00:00,47.42,47.45,47.4,47.41,9700.0,29.2628,29.2813,29.2504,29.2566,9700.0
2012-12-10 15:05:00,47.42,47.48,47.41,47.46,22200.0,29.2628,29.2998,29.2566,29.2875,22200.0
2012-12-10 15:10:00,47.46,47.46,47.41,47.43,15300.0,29.2875,29.2875,29.2566,29.269,15300.0
2012-12-10 15:15:00,47.44,47.46,47.4,47.45,20800.0,29.2751,29.2875,29.2504,29.2813,20800.0
2012-12-10 15:20:00,47.44,47.45,47.42,47.44,22900.0,29.2751,29.2813,29.2628,29.2751,22900.0
2012-12-10 15:25:00,47.44,47.5,47.42,47.48,18900.0,29.2751,29.3122,29.2628,29.2998,18900.0
2012-12-10 15:30:00,47.49,47.51,47.45,47.45,47400.0,29.306,29.3183,29.2813,29.2813,47400.0
2012-12-10 15:35:00,47.46,47.46,47.4,47.41,35600.0,29.2875,29.2875,29.2504,29.2566,35600.0
2012-12-10 15:40:00,47.41,47.44,47.39,47.43,30700.0,29.2566,29.2751,29.2443,29.269,30700.0
2012-12-10 15:45:00,47.42,47.49,47.42,47.49,45600.0,29.2628,29.306,29.2628,29.306,45600.0
2012-12-10 15:50:00,47.48,47.49,47.41,47.42,58200.0,29.2998,29.306,29.2566,29.2628,58200.0
2012-12-10 15:55:00,47.43,47.43,47.38,47.42,84500.0,29.269,29.269,29.2381,29.2628,84500.0
2012-12-11 09:30:00,47.69,47.75,47.53,47.62,21100.0,29.4294,29.4664,29.3307,29.3862,21100.0
2012-12-11 09:35:00,47.6,47.77,47.53,47.66,21200.0,29.3739,29.4788,29.3307,29.4109,21200.0
2012-12-11 09:40:00,47.66,47.69,47.52,47.55,21400.0,29.4109,29.4294,29.3245,29.343,21400.0
2012-12-11 09:45:00,47.51,47.54,47.42,47.54,30200.0,29.3183,29.3368,29.2628,29.3368,30200.0
2012-12-11 09:50:00,47.54,47.59,47.5,47.56,12800.0,29.3368,29.3677,29.3122,29.3492,12800.0
2012-12-11 09:55:00,47.57,47.7,47.56,47.68,5200.0,29.3553,29.4356,29.3492,29.4232,5200.0
2012-12-11 10:00:00,47.69,47.76,47.66,47.76,9900.0,29.4294,29.4726,29.4109,29.4726,9900.0
2012-12-11 10:05:00,47.76,47.84,47.73,47.8,16000.0,29.4726,29.522,29.4541,29.4973,16000.0
2012-12-11 10:10:00,47.8,47.83,47.76,47.8,11000.0,29.4973,29.5158,29.4726,29.4973,11000.0
2012-12-11 10:15:00,47.8,47.82,47.74,47.79,30100.0,29.4973,29.5096,29.4603,29.4911,30100.0
2012-12-11 10:20:00,47.77,47.78,47.71,47.76,32700.0,29.4788,29.4849,29.4417,29.4726,32700.0
2012-12-11 10:25:00,47.76,47.76,47.71,47.72,11200.0,29.4726,29.4726,29.4417,29.4479,11200.0
2012-12-11 10:30:00,47.73,47.77,47.72,47.74,10000.0,29.4541,29.4788,29.4479,29.4603,10000.0
2012-12-11 10:35:00,47.74,47.85,47.74,47.82,9200.0,29.4603,29.5281,29.4603,29.5096,9200.0
2012-12-11 10:40:00,47.82,47.9,47.82,47.82,8500.0,29.5096,29.559,29.5096,29.5096,8500.0
2012-12-11 10:45:00,47.83,47.84,47.81,47.81,4600.0,29.5158,29.522,29.5035,29.5035,4600.0
2012-12-11 10:50:00,47.82,47.87,47.77,47.78,18900.0,29.5096,29.5405,29.4788,29.4849,18900.0
2012-12-11 10:55:00,47.76,47.83,47.75,47.81,9700.0,29.4726,29.5158,29.4664,29.5035,9700.0
2012-12-11 11:00:00,47.82,47.83,47.75,47.75,13800.0,29.5096,29.5158,29.4664,29.4664,13800.0
2012-12-11 11:05:00,47.75,47.75,47.72,47.75,17400.0,29.4664,29.4664,29.4479,29.4664,17400.0
2012-12-11 11:10:00,47.76,47.8,47.75,47.79,10900.0,29.4726,29.4973,29.4664,29.4911,10900.0
2012-12-11 11:15:00,47.78,47.78,47.72,47.72,13900.0,29.4849,29.4849,29.4479,29.4479,13900.0
2012-12-11 11:20:00,47.73,47.8,47.7,47.77,23700.0,29.4541,29.4973,29.4356,29.4788,23700.0
2012-12-11 11:25:00,47.77,47.79,47.76,47.78,7700.0,29.4788,29.4911,29.4726,29.4849,7700.0
2012-12-11 11:30:00,47.79,47.81,47.72,47.79,10300.0,29.4911,29.5035,29.4479,29.4911,10300.0
2012-12-11 11:35:00,47.79,47.8,47.74,47.75,10700.0,29.4911,29.4973,29.4603,29.4664,10700.0
2012-12-11 11:40:00,47.75,47.82,47.75,47.8,10200.0,29.4664,29.5096,29.4664,29.4973,10200.0
2012-12-11 11:45:00,47.8,47.81,47.74,47.79,16100.0,29.4973,29.5035,29.4603,29.4911,16100.0
2012-12-11 11:50:00,47.79,47.8,47.76,47.76,2600.0,29.4911,29.4973,29.4726,29.4726,2600.0
2012-12-11 11:55:00,47.76,47.79,47.75,47.76,7700.0,29.4726,29.4911,29.4664,29.4726,7700.0
2012-12-11 12:00:00,47.76,47.79,47.67,47.72,12100.0,29.4726,29.4911,29.4171,29.4479,12100.0
2012-12-11 12:05:00,47.74,47.75,47.71,47.75,11100.0,29.4603,29.4664,29.4417,29.4664,11100.0
2012-12-11 12:10:00,47.75,47.79,47.75,47.76,7800.0,29.4664,29.4911,29.4664,29.4726,7800.0
2012-12-11 12:15:00,47.74,47.76,47.73,47.73,7000.0,29.4603,29.4726,29.4541,29.4541,7000.0
2012-12-11 12:20:00,47.73,47.77,47.73,47.77,19600.0,29.4541,29.4788,29.4541,29.4788,19600.0
2012-12-11 12:25:00,47.77,47.78,47.73,47.74,4200.0,29.4788,29.4849,29.4541,29.4603,4200.0
2012-12-11 12:30:00,47.76,47.77,47.73,47.75,4700.0,29.4726,29.4788,29.4541,29.4664,4700.0
2012-12-11 12:35:00,47.75,47.77,47.74,47.75,6900.0,29.4664,29.4788,29.4603,29.4664,6900.0
2012-12-11 12:40:00,47.75,47.77,47.73,47.75,5400.0,29.4664,29.4788,29.4541,29.4664,5400.0
2012-12-11 12:45:00,47.75,47.77,47.73,47.73,58600.0,29.4664,29.4788,29.4541,29.4541,58600.0
2012-12-11 12:50:00,47.72,47.74,47.67,47.67,21200.0,29.4479,29.4603,29.4171,29.4171,21200.0
2012-12-11 12:55:00,47.67,47.7,47.66,47.66,13600.0,29.4171,29.4356,29.4109,29.4109,13600.0
2012-12-11 13:00:00,47.67,47.68,47.65,47.66,13000.0,29.4171,29.4232,29.4047,29.4109,13000.0
2012-12-11 13:05:00,47.67,47.67,47.61,47.61,7700.0,29.4171,29.4171,29.38,29.38,7700.0
2012-12-11 13:10:00,47.61,47.64,47.6,47.6,12000.0,29.38,29.3985,29.3739,29.3739,12000.0
2012-12-11 13:15:00,47.6,47.63,47.58,47.6,18200.0,29.3739,29.3924,29.3615,29.3739,18200.0
2012-12-11 13:20:00,47.59,47.59,47.54,47.54,15400.0,29.3677,29.3677,29.3368,29.3368,15400.0
2012-12-11 13:25:00,47.54,47.56,47.52,47.55,9700.0,29.3368,29.3492,29.3245,29.343,9700.0
2012-12-11 13:30:00,47.56,47.57,47.56,47.57,5800.0,29.3492,29.3553,29.3492,29.3553,5800.0
2012-12-11 13:35:00,47.56,47.57,47.53,47.53,10300.0,29.3492,29.3553,29.3307,29.3307,10300.0
2012-12-11 13:40:00,47.54,47.58,47.54,47.58,11700.0,29.3368,29.3615,29.3368,29.3615,11700.0
2012-12-11 13:45:00,47.57,47.58,47.57,47.58,4500.0,29.3553,29.3615,29.3553,29.3615,4500.0
2012-12-11 13:50:00,47.58,47.58,47.56,47.58,9000.0,29.3615,29.3615,29.3492,29.3615,9000.0
2012-12-11 13:55:00,47.56,47.58,47.56,47.57,4300.0,29.3492,29.3615,29.3492,29.3553,4300.0
2012-12-11 14:00:00,47.58,47.59,47.57,47.59,19700.0,29.3615,29.3677,29.3553,29.3677,19700.0
2012-12-11 14:05:00,47.58,47.59,47.54,47.56,24000.0,29.3615,29.3677,29.3368,29.3492,24000.0
2012-12-11 14:10:00,47.56,47.57,47.53,47.55,16000.0,29.3492,29.3553,29.3307,29.343,16000.0
2012-12-11 14:15:00,47.56,47.56,47.54,47.55,9800.0,29.3492,29.3492,29.3368,29.343,9800.0
2012-12-11 14:20:00,47.55,47.59,47.55,47.59,9900.0,29.343,29.3677,29.343,29.3677,9900.0
2012-12-11 14:25:00,47.6,47.6,47.55,47.58,23800.0,29.3739,29.3739,29.343,29.3615,23800.0
2012-12-11 14:30:00,47.58,47.58,47.54,47.58,10200.0,29.3615,29.3615,29.3368,29.3615,10200.0
2012-12-11 14:35:00,47.57,47.58,47.54,47.56,7200.0,29.3553,29.3615,29.3368,29.3492,7200.0
2012-12-11 14:40:00,47.56,47.58,47.53,47.54,18400.0,29.3492,29.3615,29.3307,29.3368,18400.0
2012-12-11 14:45:00,47.54,47.54,47.44,47.46,20600.0,29.3368,29.3368,29.2751,29.2875,20600.0
2012-12-11 14:50:00,47.47,47.51,47.46,47.49,9000.0,29.2936,29.3183,29.2875,29.306,9000.0
2012-12-11 14:55:00,47.51,47.51,47.45,47.47,9000.0,29.3183,29.3183,29.2813,29.2936,9000.0
2012-12-11 15:00:00,47.46,47.47,47.42,47.43,12800.0,29.2875,29.2936,29.2628,29.269,12800.0
2012-12-11 15:05:00,47.44,47.45,47.37,47.41,11600.0,29.2751,29.2813,29.2319,29.2566,11600.0
2012-12-11 15:10:00,47.42,47.44,47.37,47.44,9700.0,29.2628,29.2751,29.2319,29.2751,9700.0
2012-12-11 15:15:00,47.44,47.44,47.3,47.32,31000.0,29.2751,29.2751,29.1887,29.2011,31000.0
2012-12-11 15:20:00,47.32,47.38,47.32,47.35,14900.0,29.2011,29.2381,29.2011,29.2196,14900.0
2012-12-11 15:25:00,47.35,47.42,47.31,47.42,23500.0,29.2196,29.2628,29.1949,29.2628,23500.0
2012-12-11 15:30:00,47.41,47.46,47.39,47.44,10900.0,29.2566,29.2875,29.2443,29.2751,10900.0
2012-12-11 15:35:00,47.43,47.47,47.43,47.44,15800.0,29.269,29.2936,29.269,29.2751,15800.0
2012-12-11 15:40:00,47.43,47.47,47.42,47.45,17400.0,29.269,29.2936,29.2628,29.2813,17400.0
2012-12-11 15:45:00,47.45,47.45,47.38,47.4,30800.0,29.2813,29.2813,29.2381,29.2504,30800.0
2012-12-11 15:50:00,47.4,47.43,47.38,47.39,58300.0,29.2504,29.269,29.2381,29.2443,58300.0
2012-12-11 15:55:00,47.4,47.43,47.37,47.41,120600.0,29.2504,29.269,29.2319,29.2566,120600.0
2012-12-12 09:30:00,47.67,47.72,47.3,47.45,22700.0,29.4171,29.4479,29.1887,29.2813,22700.0
2012-12-12 09:35:00,47.41,47.6,47.41,47.6,6100.0,29.2566,29.3739,29.2566,29.3739,6100.0
2012-12-12 09:40:00,47.6,47.67,47.54,47.54,7900.0,29.3739,29.4171,29.3368,29.3368,7900.0
2012-12-12 09:45:00,47.54,47.56,47.49,47.5,6900.0,29.3368,29.3492,29.306,29.3122,6900.0
2012-12-12 09:50:00,47.51,47.51,47.46,47.48,4800.0,29.3183,29.3183,29.2875,29.2998,4800.0
2012-12-12 09:55:00,47.51,47.56,47.48,47.56,8800.0,29.3183,29.3492,29.2998,29.3492,8800.0
2012-12-12 10:00:00,47.53,47.53,47.36,47.4,12900.0,29.3307,29.3307,29.2258,29.2504,12900.0
2012-12-12 10:05:00,47.43,47.46,47.36,47.4,20100.0,29.269,29.2875,29.2258,29.2504,20100.0
2012-12-12 10:10:00,47.41,47.42,47.36,47.38,14300.0,29.2566,29.2628,29.2258,29.2381,14300.0
2012-12-12 10:15:00,47.38,47.42,47.35,47.38,11400.0,29.2381,29.2628,29.2196,29.2381,11400.0
2012-12-12 10:20:00,47.4,47.42,47.38,47.41,15500.0,29.2504,29.2628,29.2381,29.2566,15500.0
2012-12-12 10:25:00,47.41,47.46,47.36,47.44,14500.0,29.2566,29.2875,29.2258,29.2751,14500.0
2012-12-12 10:30:00,47.46,47.46,47.37,47.39,7900.0,29.2875,29.2875,29.2319,29.2443,7900.0
2012-12-12 10:35:00,47.39,47.39,47.31,47.31,8500.0,29.2443,29.2443,29.1949,29.1949,8500.0
2012-12-12 10:40:00,47.31,47.33,47.27,47.29,14200.0,29.1949,29.2072,29.1702,29.1826,14200.0
2012-12-12 10:45:00,47.3,47.35,47.27,47.34,10400.0,29.1887,29.2196,29.1702,29.2134,10400.0
2012-12-12 10:50:00,47.34,47.4,47.34,47.36,5600.0,29.2134,29.2504,29.2134,29.2258,5600.0
2012-12-12 10:55:00,47.37,47.4,47.34,47.38,22700.0,29.2319,29.2504,29.2134,29.2381,22700.0
2012-12-12 11:00:00,47.37,47.38,47.32,47.37,38000.0,29.2319,29.2381,29.2011,29.2319,38000.0
2012-12-12 11:05:00,47.37,47.37,47.34,47.36,33500.0,29.2319,29.2319,29.2134,29.2258,33500.0
2012-12-12 11:10:00,47.37,47.4,47.36,47.4,12000.0,29.2319,29.2504,29.2258,29.2504,12000.0
2012-12-12 11:15:00,47.4,47.41,47.35,47.4,5500.0,29.2504,29.2566,29.2196,29.2504,5500.0
2012-12-12 11:20:00,47.41,47.43,47.34,47.36,7700.0,29.2566,29.269,29.2134,29.2258,7700.0
2012-12-12 11:25:00,47.36,47.36,47.33,47.33,11700.0,29.2258,29.2258,29.2072,29.2072,11700.0
2012-12-12 11:30:00,47.34,47.37,47.33,47.35,11100.0,29.2134,29.2319,29.2072,29.2196,11100.0
2012-12-12 11:35:00,47.35,47.37,47.34,47.36,9100.0,29.2196,29.2319,29.2134,29.2258,9100.0
2012-12-12 11:40:00,47.37,47.38,47.32,47.35,4500.0,29.2319,29.2381,29.2011,29.2196,4500.0
2012-12-12 11:45:00,47.34,47.38,47.33,47.33,9600.0,29.2134,29.2381,29.2072,29.2072,9600.0
2012-12-12 11:50:00,47.34,47.35,47.32,47.33,6800.0,29.2134,29.2196,29.2011,29.2072,6800.0
2012-12-12 11:55:00,47.33,47.34,47.24,47.25,9200.0,29.2072,29.2134,29.1517,29.1579,9200.0
2012-12-12 12:00:00,47.27,47.27,47.23,47.24,5300.0,29.1702,29.1702,29.1455,29.1517,5300.0
2012-12-12 12:05:00,47.25,47.25,47.2,47.21,11100.0,29.1579,29.1579,29.127,29.1332,11100.0
2012-12-12 12:10:00,47.22,47.25,47.2,47.22,11900.0,29.1394,29.1579,29.127,29.1394,11900.0
2012-12-12 12:15:00,47.24,47.25,47.19,47.23,6200.0,29.1517,29.1579,29.1209,29.1455,6200.0
2012-12-12 12:20:00,47.23,47.24,47.19,47.22,4600.0,29.1455,29.1517,29.1209,29.1394,4600.0
2012-12-12 12:25:00,47.22,47.28,47.21,47.26,6800.0,29.1394,29.1764,29.1332,29.164,6800.0
2012-12-12 12:30:00,47.26,47.38,47.12,47.25,23000.0,29.164,29.2381,29.0777,29.1579,23000.0
2012-12-12 12:35:00,47.25,47.3,47.2,47.3,24200.0,29.1579,29.1887,29.127,29.1887,24200.0
2012-12-12 12:40:00,47.28,47.28,47.23,47.27,11100.0,29.1764,29.1764,29.1455,29.1702,11100.0
2012-12-12 12:45:00,47.27,47.35,47.27,47.3,18200.0,29.1702,29.2196,29.1702,29.1887,18200.0
2012-12-12 12:50:00,47.32,47.41,47.31,47.39,9500.0,29.2011,29.2566,29.1949,29.2443,9500.0
2012-12-12 12:55:00,47.4,47.41,47.35,47.37,8600.0,29.2504,29.2566,29.2196,29.2319,8600.0
2012-12-12 13:00:00,47.38,47.41,47.35,47.39,7500.0,29.2381,29.2566,29.2196,29.2443,7500.0
2012-12-12 13:05:00,47.37,47.38,47.35,47.35,4700.0,29.2319,29.2381,29.2196,29.2196,4700.0
2012-12-12 13:10:00,47.35,47.37,47.26,47.29,8500.0,29.2196,29.2319,29.164,29.1826,8500.0
2012-12-12 13:15:00,47.31,47.35,47.28,47.31,7000.0,29.1949,29.2196,29.1764,29.1949,7000.0
2012-12-12 13:20:00,47.32,47.42,47.31,47.42,11100.0,29.2011,29.2628,29.1949,29.2628,11100.0
2012-12-12 13:25:00,47.4,47.4,47.35,47.4,8200.0,29.2504,29.2504,29.2196,29.2504,8200.0
2012-12-12 13:30:00,47.39,47.47,47.39,47.4,15000.0,29.2443,29.2936,29.2443,29.2504,15000.0
2012-12-12 13:35:00,47.42,47.43,47.38,47.38,14900.0,29.2628,29.269,29.2381,29.2381,14900.0
2012-12-12 13:40:00,47.41,47.41,47.38,47.38,3600.0,29.2566,29.2566,29.2381,29.2381,3600.0
2012-12-12 13:45:00,47.38,47.38,47.35,47.38,6000.0,29.2381,29.2381,29.2196,29.2381,6000.0
2012-12-12 13:50:00,47.38,47.39,47.36,47.38,8000.0,29.2381,29.2443,29.2258,29.2381,8000.0
2012-12-12 13:55:00,47.39,47.4,47.38,47.4,3300.0,29.2443,29.2504,29.2381,29.2504,3300.0
2012-12-12 14:00:00,47.41,47.44,47.39,47.39,8600.0,29.2566,29.2751,29.2443,29.2443,8600.0
2012-12-12 14:05:00,47.38,47.44,47.37,47.42,6000.0,29.2381,29.2751,29.2319,29.2628,6000.0
2012-12-12 14:10:00,47.43,47.44,47.4,47.42,7400.0,29.269,29.2751,29.2504,29.2628,7400.0
2012-12-12 14:15:00,47.41,47.42,47.38,47.38,5800.0,29.2566,29.2628,29.2381,29.2381,5800.0
2012-12-12 14:20:00,47.38,47.39,47.34,47.34,8100.0,29.2381,29.2443,29.2134,29.2134,8100.0
2012-12-12 14:25:00,47.34,47.34,47.28,47.3,9300.0,29.2134,29.2134,29.1764,29.1887,9300.0
2012-12-12 14:30:00,47.29,47.33,47.27,47.32,9000.0,29.1826,29.2072,29.1702,29.2011,9000.0
2012-12-12 14:35:00,47.31,47.33,47.3,47.32,7900.0,29.1949,29.2072,29.1887,29.2011,7900.0
2012-12-12 14:40:00,47.31,47.31,47.27,47.27,5900.0,29.1949,29.1949,29.1702,29.1702,5900.0
2012-12-12 14:45:00,47.27,47.33,47.27,47.29,8100.0,29.1702,29.2072,29.1702,29.1826,8100.0
2012-12-12 14:50:00,47.29,47.31,47.28,47.28,4300.0,29.1826,29.1949,29.1764,29.1764,4300.0
2012-12-12 14:55:00,47.28,47.3,47.26,47.3,8800.0,29.1764,29.1887,29.164,29.1887,8800.0
2012-12-12 15:00:00,47.3,47.3,47.2,47.2,16500.0,29.1887,29.1887,29.127,29.127,16500.0
2012-12-12 15:05:00,47.21,47.25,47.2,47.21,13600.0,29.1332,29.1579,29.127,29.1332,13600.0
2012-12-12 15:10:00,47.21,47.23,47.14,47.17,16900.0,29.1332,29.1455,29.09,29.1085,16900.0
2012-12-12 15:15:00,47.18,47.24,47.17,47.23,6700.0,29.1147,29.1517,29.1085,29.1455,6700.0
2012-12-12 15:20:00,47.23,47.24,47.16,47.17,16200.0,29.1455,29.1517,29.1023,29.1085,16200.0
2012-12-12 15:25:00,47.17,47.19,47.03,47.05,22000.0,29.1085,29.1209,29.0221,29.0345,22000.0
2012-12-12 15:30:00,47.07,47.16,47.05,47.1,18700.0,29.0468,29.1023,29.0345,29.0653,18700.0
2012-12-12 15:35:00,47.1,47.1,47.03,47.03,20400.0,29.0653,29.0653,29.0221,29.0221,20400.0
2012-12-12 15:40:00,47.03,47.05,47.01,47.04,35300.0,29.0221,29.0345,29.0098,29.0283,35300.0
2012-12-12 15:45:00,47.05,47.05,46.99,47.03,42400.0,29.0345,29.0345,28.9974,29.0221,42400.0
2012-12-12 15:50:00,47.03,47.11,47.01,47.09,87000.0,29.0221,29.0715,29.0098,29.0591,87000.0
2012-12-12 15:55:00,47.09,47.09,47.02,47.07,83300.0,29.0591,29.0591,29.0159,29.0468,83300.0
2012-12-13 09:30:00,47.04,47.24,46.97,47.0,20500.0,29.0283,29.1517,28.9851,29.0036,20500.0
2012-12-13 09:35:00,47.08,47.16,47.0,47.13,4900.0,29.053,29.1023,29.0036,29.0838,4900.0
2012-12-13 09:40:00,47.14,47.14,46.99,46.99,5000.0,29.09,29.09,28.9974,28.9974,5000.0
2012-12-13 09:45:00,47.0,47.05,46.86,46.96,9800.0,29.0036,29.0345,28.9172,28.9789,9800.0
2012-12-13 09:50:00,46.97,47.04,46.96,47.01,7900.0,28.9851,29.0283,28.9789,29.0098,7900.0
2012-12-13 09:55:00,47.02,47.09,46.97,47.06,6600.0,29.0159,29.0591,28.9851,29.0406,6600.0
2012-12-13 10:00:00,47.05,47.05,46.95,47.0,23800.0,29.0345,29.0345,28.9727,29.0036,23800.0
2012-12-13 10:05:00,46.99,47.05,46.97,47.02,8300.0,28.9974,29.0345,28.9851,29.0159,8300.0
2012-12-13 10:10:00,47.06,47.21,47.06,47.17,15200.0,29.0406,29.1332,29.0406,29.1085,15200.0
2012-12-13 10:15:00,47.19,47.24,47.16,47.23,24700.0,29.1209,29.1517,29.1023,29.1455,24700.0
2012-12-13 10:20:00,47.28,47.34,47.24,47.25,12100.0,29.1764,29.2134,29.1517,29.1579,12100.0
2012-12-13 10:25:00,47.25,47.25,47.17,47.18,14700.0,29.1579,29.1579,29.1085,29.1147,14700.0
2012-12-13 10:30:00,47.19,47.2,47.06,47.06,9600.0,29.1209,29.127,29.0406,29.0406,9600.0
2012-12-13 10:35:00,47.06,47.1,47.02,47.05,14600.0,29.0406,29.0653,29.0159,29.0345,14600.0
2012-12-13 10:40:00,47.06,47.07,46.98,47.05,19600.0,29.0406,29.0468,28.9913,29.0345,19600.0
2012-12-13 10:45:00,47.05,47.08,47.0,47.04,15100.0,29.0345,29.053,29.0036,29.0283,15100.0
2012-12-13 10:50:00,47.07,47.12,46.98,47.0,9400.0,29.0468,29.0777,28.9913,29.0036,9400.0
2012-12-13 10:55:00,46.99,47.08,46.98,47.07,7800.0,28.9974,29.053,28.9913,29.0468,7800.0
2012-12-13 11:00:00,47.08,47.08,47.02,47.04,4900.0,29.053,29.053,29.0159,29.0283,4900.0
2012-12-13 11:05:00,47.03,47.04,46.89,46.89,11900.0,29.0221,29.0283,28.9357,28.9357,11900.0
2012-12-13 11:10:00,46.89,46.89,46.73,46.73,26500.0,28.9357,28.9357,28.837,28.837,26500.0
2012-12-13 11:15:00,46.73,46.73,46.58,46.66,30800.0,28.837,28.837,28.7444,28.7938,30800.0
2012-12-13 11:20:00,46.66,46.68,46.54,46.56,17300.0,28.7938,28.8061,28.7197,28.7321,17300.0
2012-12-13 11:25:00,46.56,46.57,46.43,46.47,34500.0,28.7321,28.7383,28.6519,28.6765,34500.0
2012-12-13 11:30:00,46.48,46.55,46.47,46.55,44500.0,28.6827,28.7259,28.6765,28.7259,44500.0
2012-12-13 11:35:00,46.53,46.57,46.5,46.52,22000.0,28.7136,28.7383,28.6951,28.7074,22000.0
2012-12-13 11:40:00,46.53,46.65,46.53,46.63,16700.0,28.7136,28.7876,28.7136,28.7753,16700.0
2012-12-13 11:45:00,46.64,46.66,46.57,46.57,17400.0,28.7814,28.7938,28.7383,28.7383,17400.0
2012-12-13 11:50:00,46.57,46.68,46.57,46.65,22700.0,28.7383,28.8061,28.7383,28.7876,22700.0
2012-12-13 11:55:00,46.65,46.7,46.63,46.7,3900.0,28.7876,28.8185,28.7753,28.8185,3900.0
2012-12-13 12:00:00,46.7,46.72,46.69,46.71,5900.0,28.8185,28.8308,28.8123,28.8246,5900.0
2012-12-13 12:05:00,46.71,46.77,46.69,46.75,7100.0,28.8246,28.8617,28.8123,28.8493,7100.0
2012-12-13 12:10:00,46.75,46.76,46.62,46.64,22700.0,28.8493,28.8555,28.7691,28.7814,22700.0
2012-12-13 12:15:00,46.62,46.66,46.54,46.55,13200.0,28.7691,28.7938,28.7197,28.7259,13200.0
2012-12-13 12:20:00,46.54,46.59,46.54,46.59,9100.0,28.7197,28.7506,28.7197,28.7506,9100.0
2012-12-13 12:25:00,46.6,46.6,46.37,46.39,15300.0,28.7568,28.7568,28.6148,28.6272,15300.0
2012-12-13 12:30:00,46.4,46.42,46.32,46.42,13700.0,28.6333,28.6457,28.584,28.6457,13700.0
2012-12-13 12:35:00,46.41,46.43,46.37,46.41,13300.0,28.6395,28.6519,28.6148,28.6395,13300.0
2012-12-13 12:40:00,46.42,46.42,46.29,46.32,21500.0,28.6457,28.6457,28.5655,28.584,21500.0
2012-12-13 12:45:00,46.32,46.36,46.25,46.34,30900.0,28.584,28.6087,28.5408,28.5963,30900.0
2012-12-13 12:50:00,46.34,46.4,46.34,46.39,27400.0,28.5963,28.6333,28.5963,28.6272,27400.0
2012-12-13 12:55:00,46.38,46.4,46.35,46.38,15100.0,28.621,28.6333,28.6025,28.621,15100.0
2012-12-13 13:00:00,46.39,46.43,46.36,46.41,22400.0,28.6272,28.6519,28.6087,28.6395,22400.0
2012-12-13 13:05:00,46.42,46.43,46.39,46.41,12600.0,28.6457,28.6519,28.6272,28.6395,12600.0
2012-12-13 13:10:00,46.42,46.44,46.36,46.39,11000.0,28.6457,28.658,28.6087,28.6272,11000.0
2012-12-13 13:15:00,46.38,46.44,46.37,46.44,7400.0,28.621,28.658,28.6148,28.658,7400.0
2012-12-13 13:20:00,46.42,46.51,46.4,46.5,9700.0,28.6457,28.7012,28.6333,28.6951,9700.0
2012-12-13 13:25:00,46.51,46.55,46.51,46.55,12700.0,28.7012,28.7259,28.7012,28.7259,12700.0
2012-12-13 13:30:00,46.54,46.55,46.49,46.52,8300.0,28.7197,28.7259,28.6889,28.7074,8300.0
2012-12-13 13:35:00,46.53,46.56,46.49,46.53,7200.0,28.7136,28.7321,28.6889,28.7136,7200.0
2012-12-13 13:40:00,46.53,46.54,46.52,46.52,7100.0,28.7136,28.7197,28.7074,28.7074,7100.0
2012-12-13 13:45:00,46.52,46.53,46.47,46.51,11400.0,28.7074,28.7136,28.6765,28.7012,11400.0
2012-12-13 13:50:00,46.51,46.52,46.46,46.52,6500.0,28.7012,28.7074,28.6704,28.7074,6500.0
2012-12-13 13:55:00,46.53,46.56,46.52,46.56,6400.0,28.7136,28.7321,28.7074,28.7321,6400.0
2012-12-13 14:00:00,46.57,46.59,46.5,46.51,6300.0,28.7383,28.7506,28.6951,28.7012,6300.0
2012-12-13 14:05:00,46.51,46.51,46.47,46.49,9100.0,28.7012,28.7012,28.6765,28.6889,9100.0
2012-12-13 14:10:00,46.49,46.5,46.43,46.46,7700.0,28.6889,28.6951,28.6519,28.6704,7700.0
2012-12-13 14:15:00,46.44,46.44,46.38,46.41,9200.0,28.658,28.658,28.621,28.6395,9200.0
2012-12-13 14:20:00,46.42,46.46,46.4,46.45,11300.0,28.6457,28.6704,28.6333,28.6642,11300.0
2012-12-13 14:25:00,46.45,46.53,46.44,46.52,8600.0,28.6642,28.7136,28.658,28.7074,8600.0
2012-12-13 14:30:00,46.51,46.58,46.5,46.58,4700.0,28.7012,28.7444,28.6951,28.7444,4700.0
2012-12-13 14:35:00,46.6,46.62,46.53,46.55,10400.0,28.7568,28.7691,28.7136,28.7259,10400.0
2012-12-13 14:40:00,46.54,46.58,46.54,46.56,6000.0,28.7197,28.7444,28.7197,28.7321,6000.0
2012-12-13 14:45:00,46.57,46.63,46.57,46.62,8400.0,28.7383,28.7753,28.7383,28.7691,8400.0
2012-12-13 14:50:00,46.62,46.62,46.57,46.59,11900.0,28.7691,28.7691,28.7383,28.7506,11900.0
2012-12-13 14:55:00,46.59,46.6,46.55,46.57,6400.0,28.7506,28.7568,28.7259,28.7383,6400.0
2012-12-13 15:00:00,46.58,46.64,46.57,46.62,11300.0,28.7444,28.7814,28.7383,28.7691,11300.0
2012-12-13 15:05:00,46.63,46.65,46.6,46.6,11400.0,28.7753,28.7876,28.7568,28.7568,11400.0
2012-12-13 15:10:00,46.59,46.63,46.56,46.6,14300.0,28.7506,28.7753,28.7321,28.7568,14300.0
2012-12-13 15:15:00,46.6,46.61,46.48,46.48,15800.0,28.7568,28.7629,28.6827,28.6827,15800.0
2012-12-13 15:20:00,46.49,46.59,46.48,46.55,14800.0,28.6889,28.7506,28.6827,28.7259,14800.0
2012-12-13 15:25:00,46.56,46.64,46.55,46.62,15200.0,28.7321,28.7814,28.7259,28.7691,15200.0
2012-12-13 15:30:00,46.63,46.68,46.58,46.63,34200.0,28.7753,28.8061,28.7444,28.7753,34200.0
2012-12-13 15:35:00,46.63,46.75,46.63,46.71,26100.0,28.7753,28.8493,28.7753,28.8246,26100.0
2012-12-13 15:40:00,46.7,46.79,46.7,46.75,25400.0,28.8185,28.874,28.8185,28.8493,25400.0
2012-12-13 15:45:00,46.75,46.75,46.61,46.65,35000.0,28.8493,28.8493,28.7629,28.7876,35000.0
2012-12-13 15:50:00,46.64,46.7,46.63,46.67,43500.0,28.7814,28.8185,28.7753,28.8,43500.0
2012-12-13 15:55:00,46.63,46.64,46.56,46.59,67200.0,28.7753,28.7814,28.7321,28.7506,67200.0
2012-12-14 09:30:00,46.54,46.73,46.48,46.48,38200.0,28.7197,28.837,28.6827,28.6827,38200.0
2012-12-14 09:35:00,46.47,46.83,46.35,46.76,16800.0,28.6765,28.8987,28.6025,28.8555,16800.0
2012-12-14 09:40:00,46.74,46.77,46.67,46.73,38400.0,28.8432,28.8617,28.8,28.837,38400.0
2012-12-14 09:45:00,46.75,46.77,46.68,46.68,34000.0,28.8493,28.8617,28.8061,28.8061,34000.0
2012-12-14 09:50:00,46.7,46.75,46.61,46.72,22800.0,28.8185,28.8493,28.7629,28.8308,22800.0
2012-12-14 09:55:00,46.75,46.82,46.72,46.82,23000.0,28.8493,28.8925,28.8308,28.8925,23000.0
2012-12-14 10:00:00,46.84,46.96,46.82,46.96,14800.0,28.9049,28.9789,28.8925,28.9789,14800.0
2012-12-14 10:05:00,46.96,47.02,46.93,47.02,17000.0,28.9789,29.0159,28.9604,29.0159,17000.0
2012-12-14 10:10:00,47.0,47.15,46.89,47.1,25900.0,29.0036,29.0962,28.9357,29.0653,25900.0
2012-12-14 10:15:00,47.1,47.1,47.0,47.03,21400.0,29.0653,29.0653,29.0036,29.0221,21400.0
2012-12-14 10:20:00,47.04,47.14,47.0,47.1,26500.0,29.0283,29.09,29.0036,29.0653,26500.0
2012-12-14 10:25:00,47.13,47.21,47.12,47.15,21200.0,29.0838,29.1332,29.0777,29.0962,21200.0
2012-12-14 10:30:00,47.16,47.24,47.15,47.23,13900.0,29.1023,29.1517,29.0962,29.1455,13900.0
2012-12-14 10:35:00,47.21,47.29,47.2,47.27,17400.0,29.1332,29.1826,29.127,29.1702,17400.0
2012-12-14 10:40:00,47.27,47.28,47.23,47.28,13700.0,29.1702,29.1764,29.1455,29.1764,13700.0
2012-12-14 10:45:00,47.3,47.4,47.28,47.4,21700.0,29.1887,29.2504,29.1764,29.2504,21700.0
2012-12-14 10:50:00,47.4,47.41,47.34,47.37,15400.0,29.2504,29.2566,29.2134,29.2319,15400.0
2012-12-14 10:55:00,47.4,47.42,47.33,47.34,15800.0,29.2504,29.2628,29.2072,29.2134,15800.0
2012-12-14 11:00:00,47.34,47.35,47.3,47.31,15100.0,29.2134,29.2196,29.1887,29.1949,15100.0
2012-12-14 11:05:00,47.29,47.38,47.29,47.37,17200.0,29.1826,29.2381,29.1826,29.2319,17200.0
2012-12-14 11:10:00,47.37,47.38,47.3,47.31,22800.0,29.2319,29.2381,29.1887,29.1949,22800.0
2012-12-14 11:15:00,47.29,47.3,47.26,47.3,13300.0,29.1826,29.1887,29.164,29.1887,13300.0
2012-12-14 11:20:00,47.3,47.32,47.2,47.27,37100.0,29.1887,29.2011,29.127,29.1702,37100.0
2012-12-14 11:25:00,47.28,47.34,47.24,47.26,15300.0,29.1764,29.2134,29.1517,29.164,15300.0
2012-12-14 11:30:00,47.27,47.3,47.25,47.3,7500.0,29.1702,29.1887,29.1579,29.1887,7500.0
2012-12-14 11:35:00,47.3,47.36,47.23,47.3,16300.0,29.1887,29.2258,29.1455,29.1887,16300.0
2012-12-14 11:40:00,47.3,47.37,47.28,47.37,14600.0,29.1887,29.2319,29.1764,29.2319,14600.0
2012-12-14 11:45:00,47.37,47.38,47.3,47.3,13200.0,29.2319,29.2381,29.1887,29.1887,13200.0
2012-12-14 11:50:00,47.3,47.34,47.29,47.32,10400.0,29.1887,29.2134,29.1826,29.2011,10400.0
2012-12-14 11:55:00,47.32,47.38,47.28,47.36,9900.0,29.2011,29.2381,29.1764,29.2258,9900.0
2012-12-14 12:00:00,47.35,47.46,47.35,47.44,24900.0,29.2196,29.2875,29.2196,29.2751,24900.0
2012-12-14 12:05:00,47.44,47.47,47.4,47.47,12500.0,29.2751,29.2936,29.2504,29.2936,12500.0
2012-12-14 12:10:00,47.48,47.5,47.45,47.49,10500.0,29.2998,29.3122,29.2813,29.306,10500.0
2012-12-14 12:15:00,47.49,47.55,47.49,47.53,10700.0,29.306,29.343,29.306,29.3307,10700.0
2012-12-14 12:20:00,47.54,47.54,47.47,47.49,10600.0,29.3368,29.3368,29.2936,29.306,10600.0
2012-12-14 12:25:00,47.5,47.5,47.44,47.45,12600.0,29.3122,29.3122,29.2751,29.2813,12600.0
2012-12-14 12:30:00,47.45,47.46,47.4,47.43,13100.0,29.2813,29.2875,29.2504,29.269,13100.0
2012-12-14 12:35:00,47.43,47.47,47.42,47.43,11500.0,29.269,29.2936,29.2628,29.269,11500.0
2012-12-14 12:40:00,47.43,47.47,47.42,47.47,6800.0,29.269,29.2936,29.2628,29.2936,6800.0
2012-12-14 12:45:00,47.47,47.48,47.43,47.48,11200.0,29.2936,29.2998,29.269,29.2998,11200.0
2012-12-14 12:50:00,47.47,47.47,47.39,47.41,19700.0,29.2936,29.2936,29.2443,29.2566,19700.0
2012-12-14 12:55:00,47.41,47.42,47.39,47.4,13500.0,29.2566,29.2628,29.2443,29.2504,13500.0
2012-12-14 13:00:00,47.39,47.42,47.38,47.4,8000.0,29.2443,29.2628,29.2381,29.2504,8000.0
2012-12-14 13:05:00,47.41,47.42,47.39,47.41,9700.0,29.2566,29.2628,29.2443,29.2566,9700.0
2012-12-14 13:10:00,47.42,47.43,47.3,47.32,10300.0,29.2628,29.269,29.1887,29.2011,10300.0
2012-12-14 13:15:00,47.31,47.35,47.31,47.35,6900.0,29.1949,29.2196,29.1949,29.2196,6900.0
2012-12-14 13:20:00,47.35,47.39,47.34,47.34,14200.0,29.2196,29.2443,29.2134,29.2134,14200.0
2012-12-14 13:25:00,47.34,47.38,47.33,47.37,9800.0,29.2134,29.2381,29.2072,29.2319,9800.0
2012-12-14 13:30:00,47.38,47.38,47.33,47.36,12400.0,29.2381,29.2381,29.2072,29.2258,12400.0
2012-12-14 13:35:00,47.36,47.4,47.35,47.37,14200.0,29.2258,29.2504,29.2196,29.2319,14200.0
2012-12-14 13:40:00,47.38,47.38,47.31,47.32,15400.0,29.2381,29.2381,29.1949,29.2011,15400.0
2012-12-14 13:45:00,47.32,47.41,47.31,47.39,18400.0,29.2011,29.2566,29.1949,29.2443,18400.0
2012-12-14 13:50:00,47.39,47.39,47.36,47.39,12200.0,29.2443,29.2443,29.2258,29.2443,12200.0
2012-12-14 13:55:00,47.4,47.46,47.39,47.46,16000.0,29.2504,29.2875,29.2443,29.2875,16000.0
2012-12-14 14:00:00,47.45,47.48,47.43,47.48,12300.0,29.2813,29.2998,29.269,29.2998,12300.0
2012-12-14 14:05:00,47.48,47.54,47.48,47.53,18100.0,29.2998,29.3368,29.2998,29.3307,18100.0
2012-12-14 14:10:00,47.54,47.54,47.46,47.48,28200.0,29.3368,29.3368,29.2875,29.2998,28200.0
2012-12-14 14:15:00,47.49,47.53,47.48,47.52,10700.0,29.306,29.3307,29.2998,29.3245,10700.0
2012-12-14 14:20:00,47.52,47.54,47.52,47.54,10300.0,29.3245,29.3368,29.3245,29.3368,10300.0
2012-12-14 14:25:00,47.54,47.55,47.47,47.47,21900.0,29.3368,29.343,29.2936,29.2936,21900.0
2012-12-14 14:30:00,47.47,47.49,47.44,47.49,16100.0,29.2936,29.306,29.2751,29.306,16100.0
2012-12-14 14:35:00,47.48,47.49,47.44,47.45,12900.0,29.2998,29.306,29.2751,29.2813,12900.0
2012-12-14 14:40:00,47.45,47.45,47.42,47.42,14000.0,29.2813,29.2813,29.2628,29.2628,14000.0
2012-12-14 14:45:00,47.42,47.45,47.42,47.45,13600.0,29.2628,29.2813,29.2628,29.2813,13600.0
2012-12-14 14:50:00,47.45,47.45,47.43,47.44,22400.0,29.2813,29.2813,29.269,29.2751,22400.0
2012-12-14 14:55:00,47.43,47.43,47.14,47.14,27600.0,29.269,29.269,29.09,29.09,27600.0
2012-12-14 15:00:00,47.15,47.18,47.15,47.18,13800.0,29.0962,29.1147,29.0962,29.1147,13800.0
2012-12-14 15:05:00,47.18,47.18,47.04,47.05,49100.0,29.1147,29.1147,29.0283,29.0345,49100.0
2012-12-14 15:10:00,47.03,47.09,47.02,47.07,39800.0,29.0221,29.0591,29.0159,29.0468,39800.0
2012-12-14 15:15:00,47.08,47.09,47.06,47.06,22700.0,29.053,29.0591,29.0406,29.0406,22700.0
2012-12-14 15:20:00,47.06,47.11,47.04,47.08,24600.0,29.0406,29.0715,29.0283,29.053,24600.0
2012-12-14 15:25:00,47.08,47.09,47.06,47.08,27300.0,29.053,29.0591,29.0406,29.053,27300.0
2012-12-14 15:30:00,47.08,47.22,47.07,47.22,35500.0,29.053,29.1394,29.0468,29.1394,35500.0
2012-12-14 15:35:00,47.22,47.29,47.21,47.25,38100.0,29.1394,29.1826,29.1332,29.1579,38100.0
2012-12-14 15:40:00,47.25,47.31,47.24,47.31,22700.0,29.1579,29.1949,29.1517,29.1949,22700.0
2012-12-14 15:45:00,47.3,47.34,47.29,47.31,34200.0,29.1887,29.2134,29.1826,29.1949,34200.0
2012-12-14 15:50:00,47.29,47.29,47.22,47.24,87400.0,29.1826,29.1826,29.1394,29.1517,87400.0
2012-12-14 15:55:00,47.24,47.24,47.16,47.19,185200.0,29.1517,29.1517,29.1023,29.1209,185200.0
2012-12-17 09:30:00,47.31,47.48,47.21,47.34,35100.0,29.1949,29.2998,29.1332,29.2134,35100.0
2012-12-17 09:35:00,47.35,47.75,47.35,47.36,38600.0,29.2196,29.4664,29.2196,29.2258,38600.0
2012-12-17 09:40:00,47.36,47.5,47.32,47.46,18000.0,29.2258,29.3122,29.2011,29.2875,18000.0
2012-12-17 09:45:00,47.47,47.51,47.39,47.4,9200.0,29.2936,29.3183,29.2443,29.2504,9200.0
2012-12-17 09:50:00,47.39,47.45,47.27,47.42,11400.0,29.2443,29.2813,29.1702,29.2628,11400.0
2012-12-17 09:55:00,47.44,47.49,47.3,47.35,32300.0,29.2751,29.306,29.1887,29.2196,32300.0
2012-12-17 10:00:00,47.34,47.41,47.29,47.34,7300.0,29.2134,29.2566,29.1826,29.2134,7300.0
2012-12-17 10:05:00,47.33,47.41,47.26,47.41,20800.0,29.2072,29.2566,29.164,29.2566,20800.0
2012-12-17 10:10:00,47.42,47.44,47.16,47.2,9000.0,29.2628,29.2751,29.1023,29.127,9000.0
2012-12-17 10:15:00,47.19,47.19,46.99,47.01,22100.0,29.1209,29.1209,28.9974,29.0098,22100.0
2012-12-17 10:20:00,47.01,47.02,46.92,47.01,9700.0,29.0098,29.0159,28.9542,29.0098,9700.0
2012-12-17 10:25:00,47.02,47.08,47.0,47.05,9500.0,29.0159,29.053,29.0036,29.0345,9500.0
2012-12-17 10:30:00,47.07,47.23,47.07,47.2,11200.0,29.0468,29.1455,29.0468,29.127,11200.0
2012-12-17 10:35:00,47.22,47.22,47.18,47.2,5500.0,29.1394,29.1394,29.1147,29.127,5500.0
2012-12-17 10:40:00,47.19,47.19,47.02,47.02,15400.0,29.1209,29.1209,29.0159,29.0159,15400.0
2012-12-17 10:45:00,47.02,47.13,47.02,47.13,16700.0,29.0159,29.0838,29.0159,29.0838,16700.0
2012-12-17 10:50:00,47.13,47.19,47.12,47.17,7100.0,29.0838,29.1209,29.0777,29.1085,7100.0
2012-12-17 10:55:00,47.15,47.15,47.08,47.09,8000.0,29.0962,29.0962,29.053,29.0591,8000.0
2012-12-17 11:00:00,47.07,47.13,47.05,47.12,6900.0,29.0468,29.0838,29.0345,29.0777,6900.0
2012-12-17 11:05:00,47.12,47.18,47.1,47.18,12100.0,29.0777,29.1147,29.0653,29.1147,12100.0
2012-12-17 11:10:00,47.19,47.25,47.19,47.22,6700.0,29.1209,29.1579,29.1209,29.1394,6700.0
2012-12-17 11:15:00,47.21,47.25,47.17,47.24,8900.0,29.1332,29.1579,29.1085,29.1517,8900.0
2012-12-17 11:20:00,47.22,47.24,47.21,47.21,5900.0,29.1394,29.1517,29.1332,29.1332,5900.0
2012-12-17 11:25:00,47.2,47.2,47.11,47.11,9800.0,29.127,29.127,29.0715,29.0715,9800.0
2012-12-17 11:30:00,47.1,47.21,47.1,47.2,10000.0,29.0653,29.1332,29.0653,29.127,10000.0
2012-12-17 11:35:00,47.2,47.23,47.09,47.09,5400.0,29.127,29.1455,29.0591,29.0591,5400.0
2012-12-17 11:40:00,47.1,47.23,47.1,47.23,8300.0,29.0653,29.1455,29.0653,29.1455,8300.0
2012-12-17 11:45:00,47.21,47.26,47.21,47.21,7300.0,29.1332,29.164,29.1332,29.1332,7300.0
2012-12-17 11:50:00,47.2,47.24,47.18,47.22,5200.0,29.127,29.1517,29.1147,29.1394,5200.0
2012-12-17 11:55:00,47.22,47.23,47.14,47.15,4100.0,29.1394,29.1455,29.09,29.0962,4100.0
2012-12-17 12:00:00,47.14,47.17,47.1,47.12,7900.0,29.09,29.1085,29.0653,29.0777,7900.0
2012-12-17 12:05:00,47.12,47.19,47.12,47.15,9000.0,29.0777,29.1209,29.0777,29.0962,9000.0
2012-12-17 12:10:00,47.14,47.19,47.13,47.15,24400.0,29.09,29.1209,29.0838,29.0962,24400.0
2012-12-17 12:15:00,47.16,47.18,47.13,47.17,5400.0,29.1023,29.1147,29.0838,29.1085,5400.0
2012-12-17 12:20:00,47.18,47.28,47.17,47.28,8100.0,29.1147,29.1764,29.1085,29.1764,8100.0
2012-12-17 12:25:00,47.29,47.35,47.28,47.31,21800.0,29.1826,29.2196,29.1764,29.1949,21800.0
2012-12-17 12:30:00,47.3,47.3,47.25,47.29,16200.0,29.1887,29.1887,29.1579,29.1826,16200.0
2012-12-17 12:35:00,47.29,47.29,47.2,47.21,5100.0,29.1826,29.1826,29.127,29.1332,5100.0
2012-12-17 12:40:00,47.21,47.22,47.14,47.14,7700.0,29.1332,29.1394,29.09,29.09,7700.0
2012-12-17 12:45:00,47.14,47.15,47.08,47.11,10000.0,29.09,29.0962,29.053,29.0715,10000.0
2012-12-17 12:50:00,47.1,47.1,47.07,47.09,4600.0,29.0653,29.0653,29.0468,29.0591,4600.0
2012-12-17 12:55:00,47.08,47.08,47.04,47.04,6800.0,29.053,29.053,29.0283,29.0283,6800.0
2012-12-17 13:00:00,47.03,47.07,47.01,47.05,10000.0,29.0221,29.0468,29.0098,29.0345,10000.0
2012-12-17 13:05:00,47.05,47.05,46.9,46.9,22000.0,29.0345,29.0345,28.9419,28.9419,22000.0
2012-12-17 13:10:00,46.91,46.98,46.91,46.97,7500.0,28.9481,28.9913,28.9481,28.9851,7500.0
2012-12-17 13:15:00,46.97,46.98,46.88,46.89,9600.0,28.9851,28.9913,28.9296,28.9357,9600.0
2012-12-17 13:20:00,46.9,46.97,46.89,46.95,8300.0,28.9419,28.9851,28.9357,28.9727,8300.0
2012-12-17 13:25:00,46.93,46.95,46.9,46.93,12800.0,28.9604,28.9727,28.9419,28.9604,12800.0
2012-12-17 13:30:00,46.92,46.92,46.84,46.85,10100.0,28.9542,28.9542,28.9049,28.911,10100.0
2012-12-17 13:35:00,46.86,46.86,46.81,46.81,10500.0,28.9172,28.9172,28.8864,28.8864,10500.0
2012-12-17 13:40:00,46.81,46.85,46.79,46.84,13600.0,28.8864,28.911,28.874,28.9049,13600.0
2012-12-17 13:45:00,46.83,46.88,46.8,46.88,10600.0,28.8987,28.9296,28.8802,28.9296,10600.0
2012-12-17 13:50:00,46.88,46.88,46.82,46.85,6800.0,28.9296,28.9296,28.8925,28.911,6800.0
2012-12-17 13:55:00,46.85,46.85,46.81,46.83,11300.0,28.911,28.911,28.8864,28.8987,11300.0
2012-12-17 14:00:00,46.83,46.95,46.83,46.91,24400.0,28.8987,28.9727,28.8987,28.9481,24400.0
2012-12-17 14:05:00,46.9,46.9,46.85,46.89,16300.0,28.9419,28.9419,28.911,28.9357,16300.0
2012-12-17 14:10:00,46.88,46.91,46.81,46.83,16900.0,28.9296,28.9481,28.8864,28.8987,16900.0
2012-12-17 14:15:00,46.82,46.82,46.75,46.79,12500.0,28.8925,28.8925,28.8493,28.874,12500.0
2012-12-17 14:20:00,46.78,46.79,46.72,46.72,15800.0,28.8678,28.874,28.8308,28.8308,15800.0
2012-12-17 14:25:00,46.72,46.77,46.72,46.76,10600.0,28.8308,28.8617,28.8308,28.8555,10600.0
2012-12-17 14:30:00,46.75,46.8,46.75,46.79,16300.0,28.8493,28.8802,28.8493,28.874,16300.0
2012-12-17 14:35:00,46.78,46.84,46.78,46.84,5400.0,28.8678,28.9049,28.8678,28.9049,5400.0
2012-12-17 14:40:00,46.84,46.91,46.84,46.89,15500.0,28.9049,28.9481,28.9049,28.9357,15500.0
2012-12-17 14:45:00,46.89,46.93,46.88,46.92,8600.0,28.9357,28.9604,28.9296,28.9542,8600.0
2012-12-17 14:50:00,46.93,46.94,46.9,46.92,8200.0,28.9604,28.9666,28.9419,28.9542,8200.0
2012-12-17 14:55:00,46.92,46.94,46.89,46.92,13400.0,28.9542,28.9666,28.9357,28.9542,13400.0
2012-12-17 15:00:00,46.92,46.96,46.88,46.96,11200.0,28.9542,28.9789,28.9296,28.9789,11200.0
2012-12-17 15:05:00,46.96,47.01,46.93,46.99,12200.0,28.9789,29.0098,28.9604,28.9974,12200.0
2012-12-17 15:10:00,47.0,47.0,46.96,46.99,15500.0,29.0036,29.0036,28.9789,28.9974,15500.0
2012-12-17 15:15:00,46.99,47.02,46.98,47.02,9900.0,28.9974,29.0159,28.9913,29.0159,9900.0
2012-12-17 15:20:00,47.01,47.04,47.0,47.0,12100.0,29.0098,29.0283,29.0036,29.0036,12100.0
2012-12-17 15:25:00,47.01,47.04,47.0,47.01,8200.0,29.0098,29.0283,29.0036,29.0098,8200.0
2012-12-17 15:30:00,47.0,47.03,46.96,47.01,19200.0,29.0036,29.0221,28.9789,29.0098,19200.0
2012-12-17 15:35:00,47.0,47.06,47.0,47.05,12900.0,29.0036,29.0406,29.0036,29.0345,12900.0
2012-12-17 15:40:00,47.04,47.05,47.02,47.04,16100.0,29.0283,29.0345,29.0159,29.0283,16100.0
2012-12-17 15:45:00,47.03,47.06,47.03,47.05,15900.0,29.0221,29.0406,29.0221,29.0345,15900.0
2012-12-17 15:50:00,47.06,47.22,47.06,47.21,144000.0,29.0406,29.1394,29.0406,29.1332,144000.0
2012-12-17 15:55:00,47.21,47.34,47.19,47.34,152100.0,29.1332,29.2134,29.1209,29.2134,152100.0
2012-12-18 09:30:00,47.37,47.5,47.12,47.17,30600.0,29.2319,29.3122,29.0777,29.1085,30600.0
2012-12-18 09:35:00,47.19,47.38,47.19,47.32,11800.0,29.1209,29.2381,29.1209,29.2011,11800.0
2012-12-18 09:40:00,47.36,47.4,47.26,47.36,10200.0,29.2258,29.2504,29.164,29.2258,10200.0
2012-12-18 09:45:00,47.38,47.48,47.38,47.47,18500.0,29.2381,29.2998,29.2381,29.2936,18500.0
2012-12-18 09:50:00,47.44,47.58,47.44,47.57,13200.0,29.2751,29.3615,29.2751,29.3553,13200.0
2012-12-18 09:55:00,47.58,47.59,47.47,47.47,15100.0,29.3615,29.3677,29.2936,29.2936,15100.0
2012-12-18 10:00:00,47.49,47.55,47.44,47.54,14000.0,29.306,29.343,29.2751,29.3368,14000.0
2012-12-18 10:05:00,47.53,47.55,47.44,47.53,9900.0,29.3307,29.343,29.2751,29.3307,9900.0
2012-12-18 10:10:00,47.53,47.64,47.53,47.61,9100.0,29.3307,29.3985,29.3307,29.38,9100.0
2012-12-18 10:15:00,47.6,47.7,47.6,47.63,11200.0,29.3739,29.4356,29.3739,29.3924,11200.0
2012-12-18 10:20:00,47.63,47.7,47.59,47.69,12700.0,29.3924,29.4356,29.3677,29.4294,12700.0
2012-12-18 10:25:00,47.7,47.71,47.68,47.7,16000.0,29.4356,29.4417,29.4232,29.4356,16000.0
2012-12-18 10:30:00,47.68,47.71,47.64,47.64,11000.0,29.4232,29.4417,29.3985,29.3985,11000.0
2012-12-18 10:35:00,47.66,47.69,47.64,47.68,11400.0,29.4109,29.4294,29.3985,29.4232,11400.0
2012-12-18 10:40:00,47.69,47.7,47.66,47.68,10300.0,29.4294,29.4356,29.4109,29.4232,10300.0
2012-12-18 10:45:00,47.69,47.7,47.67,47.69,23500.0,29.4294,29.4356,29.4171,29.4294,23500.0
2012-12-18 10:50:00,47.68,47.7,47.63,47.67,16300.0,29.4232,29.4356,29.3924,29.4171,16300.0
2012-12-18 10:55:00,47.68,47.68,47.63,47.63,6700.0,29.4232,29.4232,29.3924,29.3924,6700.0
2012-12-18 11:00:00,47.63,47.67,47.62,47.63,7300.0,29.3924,29.4171,29.3862,29.3924,7300.0
2012-12-18 11:05:00,47.63,47.7,47.63,47.67,18900.0,29.3924,29.4356,29.3924,29.4171,18900.0
2012-12-18 11:10:00,47.68,47.68,47.63,47.67,5300.0,29.4232,29.4232,29.3924,29.4171,5300.0
2012-12-18 11:15:00,47.68,47.7,47.66,47.69,19500.0,29.4232,29.4356,29.4109,29.4294,19500.0
2012-12-18 11:20:00,47.7,47.7,47.65,47.65,9900.0,29.4356,29.4356,29.4047,29.4047,9900.0
2012-12-18 11:25:00,47.65,47.68,47.61,47.67,13000.0,29.4047,29.4232,29.38,29.4171,13000.0
2012-12-18 11:30:00,47.68,47.7,47.64,47.68,15300.0,29.4232,29.4356,29.3985,29.4232,15300.0
2012-12-18 11:35:00,47.68,47.7,47.64,47.65,22200.0,29.4232,29.4356,29.3985,29.4047,22200.0
2012-12-18 11:40:00,47.64,47.65,47.61,47.64,18500.0,29.3985,29.4047,29.38,29.3985,18500.0
2012-12-18 11:45:00,47.63,47.69,47.62,47.67,31800.0,29.3924,29.4294,29.3862,29.4171,31800.0
2012-12-18 11:50:00,47.66,47.66,47.62,47.63,7700.0,29.4109,29.4109,29.3862,29.3924,7700.0
2012-12-18 11:55:00,47.64,47.64,47.58,47.59,7500.0,29.3985,29.3985,29.3615,29.3677,7500.0
2012-12-18 12:00:00,47.59,47.61,47.56,47.58,7100.0,29.3677,29.38,29.3492,29.3615,7100.0
2012-12-18 12:05:00,47.59,47.6,47.54,47.56,15500.0,29.3677,29.3739,29.3368,29.3492,15500.0
2012-12-18 12:10:00,47.56,47.61,47.56,47.56,6300.0,29.3492,29.38,29.3492,29.3492,6300.0
2012-12-18 12:15:00,47.55,47.55,47.52,47.52,7800.0,29.343,29.343,29.3245,29.3245,7800.0
2012-12-18 12:20:00,47.54,47.58,47.52,47.56,5800.0,29.3368,29.3615,29.3245,29.3492,5800.0
2012-12-18 12:25:00,47.57,47.6,47.56,47.58,3400.0,29.3553,29.3739,29.3492,29.3615,3400.0
2012-12-18 12:30:00,47.59,47.59,47.54,47.55,4100.0,29.3677,29.3677,29.3368,29.343,4100.0
2012-12-18 12:35:00,47.55,47.7,47.54,47.69,18200.0,29.343,29.4356,29.3368,29.4294,18200.0
2012-12-18 12:40:00,47.7,47.76,47.69,47.7,17700.0,29.4356,29.4726,29.4294,29.4356,17700.0
2012-12-18 12:45:00,47.7,47.74,47.65,47.74,10200.0,29.4356,29.4603,29.4047,29.4603,10200.0
2012-12-18 12:50:00,47.75,47.77,47.73,47.77,6400.0,29.4664,29.4788,29.4541,29.4788,6400.0
2012-12-18 12:55:00,47.77,47.8,47.76,47.8,4500.0,29.4788,29.4973,29.4726,29.4973,4500.0
2012-12-18 13:00:00,47.79,47.79,47.73,47.74,6000.0,29.4911,29.4911,29.4541,29.4603,6000.0
2012-12-18 13:05:00,47.74,47.78,47.73,47.77,7000.0,29.4603,29.4849,29.4541,29.4788,7000.0
2012-12-18 13:10:00,47.77,47.79,47.67,47.69,8600.0,29.4788,29.4911,29.4171,29.4294,8600.0
2012-12-18 13:15:00,47.67,47.67,47.63,47.65,6600.0,29.4171,29.4171,29.3924,29.4047,6600.0
2012-12-18 13:20:00,47.64,47.64,47.55,47.56,3700.0,29.3985,29.3985,29.343,29.3492,3700.0
2012-12-18 13:25:00,47.57,47.59,47.54,47.54,11600.0,29.3553,29.3677,29.3368,29.3368,11600.0
2012-12-18 13:30:00,47.54,47.61,47.53,47.61,6000.0,29.3368,29.38,29.3307,29.38,6000.0
2012-12-18 13:35:00,47.62,47.64,47.59,47.63,8600.0,29.3862,29.3985,29.3677,29.3924,8600.0
2012-12-18 13:40:00,47.62,47.66,47.61,47.63,16800.0,29.3862,29.4109,29.38,29.3924,16800.0
2012-12-18 13:45:00,47.64,47.72,47.63,47.67,7200.0,29.3985,29.4479,29.3924,29.4171,7200.0
2012-12-18 13:50:00,47.67,47.68,47.64,47.64,7800.0,29.4171,29.4232,29.3985,29.3985,7800.0
2012-12-18 13:55:00,47.65,47.68,47.65,47.65,11300.0,29.4047,29.4232,29.4047,29.4047,11300.0
2012-12-18 14:00:00,47.65,47.68,47.64,47.65,8500.0,29.4047,29.4232,29.3985,29.4047,8500.0
2012-12-18 14:05:00,47.65,47.69,47.63,47.68,10600.0,29.4047,29.4294,29.3924,29.4232,10600.0
2012-12-18 14:10:00,47.68,47.73,47.67,47.72,6100.0,29.4232,29.4541,29.4171,29.4479,6100.0
2012-12-18 14:15:00,47.72,47.74,47.7,47.73,7600.0,29.4479,29.4603,29.4356,29.4541,7600.0
2012-12-18 14:20:00,47.73,47.73,47.68,47.69,6500.0,29.4541,29.4541,29.4232,29.4294,6500.0
2012-12-18 14:25:00,47.69,47.71,47.67,47.68,11900.0,29.4294,29.4417,29.4171,29.4232,11900.0
2012-12-18 14:30:00,47.68,47.7,47.66,47.66,7000.0,29.4232,29.4356,29.4109,29.4109,7000.0
2012-12-18 14:35:00,47.65,47.7,47.65,47.68,10300.0,29.4047,29.4356,29.4047,29.4232,10300.0
2012-12-18 14:40:00,47.68,47.68,47.63,47.63,8400.0,29.4232,29.4232,29.3924,29.3924,8400.0
2012-12-18 14:45:00,47.64,47.69,47.64,47.68,10600.0,29.3985,29.4294,29.3985,29.4232,10600.0
2012-12-18 14:50:00,47.69,47.69,47.66,47.68,8600.0,29.4294,29.4294,29.4109,29.4232,8600.0
2012-12-18 14:55:00,47.68,47.69,47.67,47.69,7100.0,29.4232,29.4294,29.4171,29.4294,7100.0
2012-12-18 15:00:00,47.68,47.72,47.66,47.72,12100.0,29.4232,29.4479,29.4109,29.4479,12100.0
2012-12-18 15:05:00,47.74,47.76,47.72,47.74,12200.0,29.4603,29.4726,29.4479,29.4603,12200.0
2012-12-18 15:10:00,47.74,47.77,47.71,47.73,11400.0,29.4603,29.4788,29.4417,29.4541,11400.0
2012-12-18 15:15:00,47.74,47.74,47.63,47.66,13300.0,29.4603,29.4603,29.3924,29.4109,13300.0
2012-12-18 15:20:00,47.65,47.7,47.65,47.67,21500.0,29.4047,29.4356,29.4047,29.4171,21500.0
2012-12-18 15:25:00,47.68,47.7,47.62,47.62,12500.0,29.4232,29.4356,29.3862,29.3862,12500.0
2012-12-18 15:30:00,47.62,47.7,47.61,47.69,24300.0,29.3862,29.4356,29.38,29.4294,24300.0
2012-12-18 15:35:00,47.69,47.71,47.69,47.71,16000.0,29.4294,29.4417,29.4294,29.4417,16000.0
2012-12-18 15:40:00,47.7,47.75,47.68,47.69,30400.0,29.4356,29.4664,29.4232,29.4294,30400.0
2012-12-18 15:45:00,47.69,47.76,47.66,47.75,24400.0,29.4294,29.4726,29.4109,29.4664,24400.0
2012-12-18 15:50:00,47.75,47.86,47.75,47.85,59000.0,29.4664,29.5343,29.4664,29.5281,59000.0
2012-12-18 15:55:00,47.84,47.89,47.82,47.88,119200.0,29.522,29.5528,29.5096,29.5467,119200.0
2012-12-19 09:30:00,47.92,47.94,47.8,47.85,21400.0,29.5713,29.5837,29.4973,29.5281,21400.0
2012-12-19 09:35:00,47.89,48.22,47.84,48.21,45100.0,29.5528,29.7565,29.522,29.7503,45100.0
2012-12-19 09:40:00,48.21,48.22,48.07,48.12,14500.0,29.7503,29.7565,29.6639,29.6948,14500.0
2012-12-19 09:45:00,48.12,48.15,48.03,48.03,5900.0,29.6948,29.7133,29.6392,29.6392,5900.0
2012-12-19 09:50:00,48.04,48.05,47.86,47.9,10000.0,29.6454,29.6516,29.5343,29.559,10000.0
2012-12-19 09:55:00,47.9,47.9,47.79,47.79,14600.0,29.559,29.559,29.4911,29.4911,14600.0
2012-12-19 10:00:00,47.78,47.88,47.73,47.83,12900.0,29.4849,29.5467,29.4541,29.5158,12900.0
2012-12-19 10:05:00,47.83,48.0,47.81,47.97,5900.0,29.5158,29.6207,29.5035,29.6022,5900.0
2012-12-19 10:10:00,47.96,48.01,47.94,47.98,10700.0,29.596,29.6269,29.5837,29.6084,10700.0
2012-12-19 10:15:00,47.98,47.98,47.91,47.93,2100.0,29.6084,29.6084,29.5652,29.5775,2100.0
2012-12-19 10:20:00,47.91,47.93,47.88,47.88,36600.0,29.5652,29.5775,29.5467,29.5467,36600.0
2012-12-19 10:25:00,47.88,47.97,47.88,47.96,5000.0,29.5467,29.6022,29.5467,29.596,5000.0
2012-12-19 10:30:00,47.94,47.99,47.92,47.96,5900.0,29.5837,29.6145,29.5713,29.596,5900.0
2012-12-19 10:35:00,47.97,48.06,47.97,48.04,9000.0,29.6022,29.6577,29.6022,29.6454,9000.0
2012-12-19 10:40:00,48.02,48.02,47.96,47.98,6400.0,29.633,29.633,29.596,29.6084,6400.0
2012-12-19 10:45:00,47.99,48.11,47.99,48.11,8900.0,29.6145,29.6886,29.6145,29.6886,8900.0
2012-12-19 10:50:00,48.13,48.18,48.09,48.15,13600.0,29.7009,29.7318,29.6762,29.7133,13600.0
2012-12-19 10:55:00,48.13,48.16,48.12,48.14,3500.0,29.7009,29.7194,29.6948,29.7071,3500.0
2012-12-19 11:00:00,48.15,48.23,48.15,48.23,17500.0,29.7133,29.7626,29.7133,29.7626,17500.0
2012-12-19 11:05:00,48.23,48.28,48.17,48.21,11400.0,29.7626,29.7935,29.7256,29.7503,11400.0
2012-12-19 11:10:00,48.21,48.22,48.15,48.18,2700.0,29.7503,29.7565,29.7133,29.7318,2700.0
2012-12-19 11:15:00,48.18,48.2,48.16,48.19,3700.0,29.7318,29.7441,29.7194,29.738,3700.0
2012-12-19 11:20:00,48.2,48.21,48.13,48.16,8300.0,29.7441,29.7503,29.7009,29.7194,8300.0
2012-12-19 11:25:00,48.16,48.21,48.15,48.16,12600.0,29.7194,29.7503,29.7133,29.7194,12600.0
2012-12-19 11:30:00,48.16,48.29,48.16,48.28,85600.0,29.7194,29.7997,29.7194,29.7935,85600.0
2012-12-19 11:35:00,48.26,48.28,48.19,48.21,10500.0,29.7811,29.7935,29.738,29.7503,10500.0
2012-12-19 11:40:00,48.21,48.21,48.12,48.13,25600.0,29.7503,29.7503,29.6948,29.7009,25600.0
2012-12-19 11:45:00,48.1,48.12,48.07,48.07,17600.0,29.6824,29.6948,29.6639,29.6639,17600.0
2012-12-19 11:50:00,48.08,48.08,48.03,48.06,5300.0,29.6701,29.6701,29.6392,29.6577,5300.0
2012-12-19 11:55:00,48.06,48.08,48.02,48.07,13300.0,29.6577,29.6701,29.633,29.6639,13300.0
2012-12-19 12:00:00,48.05,48.11,48.05,48.05,5100.0,29.6516,29.6886,29.6516,29.6516,5100.0
2012-12-19 12:05:00,48.05,48.06,48.01,48.01,1300.0,29.6516,29.6577,29.6269,29.6269,1300.0
2012-12-19 12:10:00,48.03,48.06,48.03,48.06,5000.0,29.6392,29.6577,29.6392,29.6577,5000.0
2012-12-19 12:15:00,48.07,48.07,48.03,48.03,9000.0,29.6639,29.6639,29.6392,29.6392,9000.0
2012-12-19 12:20:00,48.03,48.03,47.94,47.94,10000.0,29.6392,29.6392,29.5837,29.5837,10000.0
2012-12-19 12:25:00,47.94,48.05,47.94,48.01,10900.0,29.5837,29.6516,29.5837,29.6269,10900.0
2012-12-19 12:30:00,48.0,48.04,48.0,48.04,5100.0,29.6207,29.6454,29.6207,29.6454,5100.0
2012-12-19 12:35:00,48.02,48.05,48.02,48.05,4000.0,29.633,29.6516,29.633,29.6516,4000.0
2012-12-19 12:40:00,48.05,48.12,48.04,48.11,10000.0,29.6516,29.6948,29.6454,29.6886,10000.0
2012-12-19 12:45:00,48.13,48.16,48.09,48.15,6600.0,29.7009,29.7194,29.6762,29.7133,6600.0
2012-12-19 12:50:00,48.15,48.15,48.11,48.15,2300.0,29.7133,29.7133,29.6886,29.7133,2300.0
2012-12-19 12:55:00,48.14,48.18,48.12,48.14,3800.0,29.7071,29.7318,29.6948,29.7071,3800.0
2012-12-19 13:00:00,48.13,48.16,48.1,48.12,3300.0,29.7009,29.7194,29.6824,29.6948,3300.0
2012-12-19 13:05:00,48.14,48.16,48.11,48.12,5000.0,29.7071,29.7194,29.6886,29.6948,5000.0
2012-12-19 13:10:00,48.11,48.14,48.11,48.12,10900.0,29.6886,29.7071,29.6886,29.6948,10900.0
2012-12-19 13:15:00,48.14,48.14,48.04,48.08,4700.0,29.7071,29.7071,29.6454,29.6701,4700.0
2012-12-19 13:20:00,48.08,48.14,48.08,48.09,3400.0,29.6701,29.7071,29.6701,29.6762,3400.0
2012-12-19 13:25:00,48.09,48.16,48.09,48.11,6200.0,29.6762,29.7194,29.6762,29.6886,6200.0
2012-12-19 13:30:00,48.08,48.12,48.08,48.11,2900.0,29.6701,29.6948,29.6701,29.6886,2900.0
2012-12-19 13:35:00,48.11,48.12,48.08,48.08,2000.0,29.6886,29.6948,29.6701,29.6701,2000.0
2012-12-19 13:40:00,48.1,48.11,48.04,48.04,1600.0,29.6824,29.6886,29.6454,29.6454,1600.0
2012-12-19 13:45:00,48.05,48.1,48.03,48.1,16700.0,29.6516,29.6824,29.6392,29.6824,16700.0
2012-12-19 13:50:00,48.09,48.18,48.09,48.17,8400.0,29.6762,29.7318,29.6762,29.7256,8400.0
2012-12-19 13:55:00,48.15,48.22,48.15,48.21,10400.0,29.7133,29.7565,29.7133,29.7503,10400.0
2012-12-19 14:00:00,48.2,48.21,48.13,48.16,10200.0,29.7441,29.7503,29.7009,29.7194,10200.0
2012-12-19 14:05:00,48.17,48.22,48.17,48.18,9900.0,29.7256,29.7565,29.7256,29.7318,9900.0
2012-12-19 14:10:00,48.18,48.2,48.16,48.18,4200.0,29.7318,29.7441,29.7194,29.7318,4200.0
2012-12-19 14:15:00,48.17,48.17,48.05,48.08,9400.0,29.7256,29.7256,29.6516,29.6701,9400.0
2012-12-19 14:20:00,48.08,48.14,48.08,48.11,4200.0,29.6701,29.7071,29.6701,29.6886,4200.0
2012-12-19 14:25:00,48.12,48.13,48.07,48.11,4100.0,29.6948,29.7009,29.6639,29.6886,4100.0
2012-12-19 14:30:00,48.1,48.11,48.06,48.07,2600.0,29.6824,29.6886,29.6577,29.6639,2600.0
2012-12-19 14:35:00,48.08,48.1,48.06,48.06,3200.0,29.6701,29.6824,29.6577,29.6577,3200.0
2012-12-19 14:40:00,48.05,48.07,48.03,48.03,8900.0,29.6516,29.6639,29.6392,29.6392,8900.0
2012-12-19 14:45:00,48.03,48.04,47.95,47.95,5000.0,29.6392,29.6454,29.5898,29.5898,5000.0
2012-12-19 14:50:00,47.95,47.96,47.91,47.94,9300.0,29.5898,29.596,29.5652,29.5837,9300.0
2012-12-19 14:55:00,47.95,48.0,47.95,47.99,8700.0,29.5898,29.6207,29.5898,29.6145,8700.0
2012-12-19 15:00:00,47.99,48.05,47.99,48.02,9700.0,29.6145,29.6516,29.6145,29.633,9700.0
2012-12-19 15:05:00,48.01,48.05,47.99,47.99,13400.0,29.6269,29.6516,29.6145,29.6145,13400.0
2012-12-19 15:10:00,47.99,48.02,47.95,48.0,18100.0,29.6145,29.633,29.5898,29.6207,18100.0
2012-12-19 15:15:00,48.0,48.05,47.99,48.05,10800.0,29.6207,29.6516,29.6145,29.6516,10800.0
2012-12-19 15:20:00,48.05,48.08,48.03,48.08,8000.0,29.6516,29.6701,29.6392,29.6701,8000.0
2012-12-19 15:25:00,48.07,48.12,48.07,48.11,15000.0,29.6639,29.6948,29.6639,29.6886,15000.0
2012-12-19 15:30:00,48.11,48.12,48.09,48.1,14700.0,29.6886,29.6948,29.6762,29.6824,14700.0
2012-12-19 15:35:00,48.11,48.19,48.11,48.16,15700.0,29.6886,29.738,29.6886,29.7194,15700.0
2012-12-19 15:40:00,48.15,48.15,48.11,48.13,11200.0,29.7133,29.7133,29.6886,29.7009,11200.0
2012-12-19 15:45:00,48.12,48.12,48.03,48.04,15500.0,29.6948,29.6948,29.6392,29.6454,15500.0
2012-12-19 15:50:00,48.03,48.03,47.94,47.97,27000.0,29.6392,29.6392,29.5837,29.6022,27000.0
2012-12-19 15:55:00,47.97,47.99,47.92,47.92,60500.0,29.6022,29.6145,29.5713,29.5713,60500.0
2012-12-20 09:30:00,48.06,48.16,47.91,48.04,19700.0,29.6577,29.7194,29.5652,29.6454,19700.0
2012-12-20 09:35:00,48.04,48.2,48.04,48.05,21400.0,29.6454,29.7441,29.6454,29.6516,21400.0
2012-12-20 09:40:00,48.07,48.08,47.79,47.79,15500.0,29.6639,29.6701,29.4911,29.4911,15500.0
2012-12-20 09:45:00,47.78,47.99,47.71,47.99,15300.0,29.4849,29.6145,29.4417,29.6145,15300.0
2012-12-20 09:50:00,47.97,48.11,47.95,48.11,8400.0,29.6022,29.6886,29.5898,29.6886,8400.0
2012-12-20 09:55:00,48.09,48.1,47.99,48.02,6600.0,29.6762,29.6824,29.6145,29.633,6600.0
2012-12-20 10:00:00,48.01,48.15,48.01,48.13,14100.0,29.6269,29.7133,29.6269,29.7009,14100.0
2012-12-20 10:05:00,48.16,48.34,48.12,48.28,9200.0,29.7194,29.8305,29.6948,29.7935,9200.0
2012-12-20 10:10:00,48.25,48.27,48.17,48.18,27800.0,29.775,29.7873,29.7256,29.7318,27800.0
2012-12-20 10:15:00,48.21,48.21,48.16,48.17,10600.0,29.7503,29.7503,29.7194,29.7256,10600.0
2012-12-20 10:20:00,48.19,48.2,48.09,48.12,9300.0,29.738,29.7441,29.6762,29.6948,9300.0
2012-12-20 10:25:00,48.13,48.18,48.05,48.05,13600.0,29.7009,29.7318,29.6516,29.6516,13600.0
2012-12-20 10:30:00,48.08,48.11,48.02,48.04,6600.0,29.6701,29.6886,29.633,29.6454,6600.0
2012-12-20 10:35:00,48.06,48.15,48.06,48.1,10900.0,29.6577,29.7133,29.6577,29.6824,10900.0
2012-12-20 10:40:00,48.08,48.12,48.07,48.11,5300.0,29.6701,29.6948,29.6639,29.6886,5300.0
2012-12-20 10:45:00,48.11,48.11,48.0,48.05,12100.0,29.6886,29.6886,29.6207,29.6516,12100.0
2012-12-20 10:50:00,48.04,48.11,48.02,48.06,6700.0,29.6454,29.6886,29.633,29.6577,6700.0
2012-12-20 10:55:00,48.07,48.09,48.03,48.06,14300.0,29.6639,29.6762,29.6392,29.6577,14300.0
2012-12-20 11:00:00,48.06,48.1,48.02,48.1,18300.0,29.6577,29.6824,29.633,29.6824,18300.0
2012-12-20 11:05:00,48.11,48.23,48.11,48.21,8600.0,29.6886,29.7626,29.6886,29.7503,8600.0
2012-12-20 11:10:00,48.2,48.24,48.18,48.2,8200.0,29.7441,29.7688,29.7318,29.7441,8200.0
2012-12-20 11:15:00,48.2,48.28,48.2,48.28,7300.0,29.7441,29.7935,29.7441,29.7935,7300.0
2012-12-20 11:20:00,48.29,48.34,48.28,48.29,9100.0,29.7997,29.8305,29.7935,29.7997,9100.0
2012-12-20 11:25:00,48.3,48.3,48.2,48.22,8900.0,29.8058,29.8058,29.7441,29.7565,8900.0
2012-12-20 11:30:00,48.22,48.27,48.2,48.22,7500.0,29.7565,29.7873,29.7441,29.7565,7500.0
2012-12-20 11:35:00,48.21,48.25,48.21,48.24,8600.0,29.7503,29.775,29.7503,29.7688,8600.0
2012-12-20 11:40:00,48.24,48.27,48.22,48.23,6000.0,29.7688,29.7873,29.7565,29.7626,6000.0
2012-12-20 11:45:00,48.23,48.34,48.23,48.31,12800.0,29.7626,29.8305,29.7626,29.812,12800.0
2012-12-20 11:50:00,48.32,48.34,48.27,48.27,11300.0,29.8182,29.8305,29.7873,29.7873,11300.0
2012-12-20 11:55:00,48.28,48.29,48.24,48.25,5200.0,29.7935,29.7997,29.7688,29.775,5200.0
2012-12-20 12:00:00,48.26,48.28,48.24,48.28,7200.0,29.7811,29.7935,29.7688,29.7935,7200.0
2012-12-20 12:05:00,48.27,48.3,48.27,48.28,3700.0,29.7873,29.8058,29.7873,29.7935,3700.0
2012-12-20 12:10:00,48.28,48.34,48.27,48.31,9300.0,29.7935,29.8305,29.7873,29.812,9300.0
2012-12-20 12:15:00,48.31,48.32,48.24,48.28,7000.0,29.812,29.8182,29.7688,29.7935,7000.0
2012-12-20 12:20:00,48.26,48.28,48.25,48.28,5200.0,29.7811,29.7935,29.775,29.7935,5200.0
2012-12-20 12:25:00,48.28,48.31,48.24,48.24,9100.0,29.7935,29.812,29.7688,29.7688,9100.0
2012-12-20 12:30:00,48.25,48.31,48.24,48.28,12500.0,29.775,29.812,29.7688,29.7935,12500.0
2012-12-20 12:35:00,48.27,48.29,48.26,48.28,6400.0,29.7873,29.7997,29.7811,29.7935,6400.0
2012-12-20 12:40:00,48.29,48.33,48.27,48.3,6200.0,29.7997,29.8243,29.7873,29.8058,6200.0
2012-12-20 12:45:00,48.29,48.32,48.27,48.31,7100.0,29.7997,29.8182,29.7873,29.812,7100.0
2012-12-20 12:50:00,48.3,48.37,48.3,48.35,7200.0,29.8058,29.849,29.8058,29.8367,7200.0
2012-12-20 12:55:00,48.36,48.4,48.35,48.4,12000.0,29.8429,29.8675,29.8367,29.8675,12000.0
2012-12-20 13:00:00,48.38,48.4,48.33,48.34,7900.0,29.8552,29.8675,29.8243,29.8305,7900.0
2012-12-20 13:05:00,48.35,48.42,48.34,48.41,21600.0,29.8367,29.8799,29.8305,29.8737,21600.0
2012-12-20 13:10:00,48.41,48.42,48.34,48.35,18600.0,29.8737,29.8799,29.8305,29.8367,18600.0
2012-12-20 13:15:00,48.35,48.36,48.3,48.35,15800.0,29.8367,29.8429,29.8058,29.8367,15800.0
2012-12-20 13:20:00,48.35,48.37,48.32,48.36,9100.0,29.8367,29.849,29.8182,29.8429,9100.0
2012-12-20 13:25:00,48.36,48.4,48.33,48.36,39700.0,29.8429,29.8675,29.8243,29.8429,39700.0
2012-12-20 13:30:00,48.35,48.44,48.35,48.44,74800.0,29.8367,29.8922,29.8367,29.8922,74800.0
2012-12-20 13:35:00,48.43,48.55,48.43,48.54,37600.0,29.8861,29.9601,29.8861,29.9539,37600.0
2012-12-20 13:40:00,48.53,48.63,48.52,48.57,35100.0,29.9478,30.0095,29.9416,29.9724,35100.0
2012-12-20 13:45:00,48.58,48.68,48.56,48.66,37900.0,29.9786,30.0403,29.9663,30.028,37900.0
2012-12-20 13:50:00,48.66,48.69,48.65,48.66,12600.0,30.028,30.0465,30.0218,30.028,12600.0
2012-12-20 13:55:00,48.68,48.69,48.62,48.63,11000.0,30.0403,30.0465,30.0033,30.0095,11000.0
2012-12-20 14:00:00,48.63,48.63,48.6,48.6,12200.0,30.0095,30.0095,29.991,29.991,12200.0
2012-12-20 14:05:00,48.62,48.62,48.59,48.59,10800.0,30.0033,30.0033,29.9848,29.9848,10800.0
2012-12-20 14:10:00,48.6,48.62,48.57,48.62,18500.0,29.991,30.0033,29.9724,30.0033,18500.0
2012-12-20 14:15:00,48.62,48.67,48.6,48.62,18300.0,30.0033,30.0342,29.991,30.0033,18300.0
2012-12-20 14:20:00,48.61,48.61,48.57,48.58,11600.0,29.9971,29.9971,29.9724,29.9786,11600.0
2012-12-20 14:25:00,48.58,48.62,48.55,48.62,15800.0,29.9786,30.0033,29.9601,30.0033,15800.0
2012-12-20 14:30:00,48.61,48.65,48.59,48.6,13400.0,29.9971,30.0218,29.9848,29.991,13400.0
2012-12-20 14:35:00,48.61,48.62,48.59,48.62,12200.0,29.9971,30.0033,29.9848,30.0033,12200.0
2012-12-20 14:40:00,48.62,48.65,48.6,48.63,9700.0,30.0033,30.0218,29.991,30.0095,9700.0
2012-12-20 14:45:00,48.64,48.7,48.62,48.69,14100.0,30.0156,30.0527,30.0033,30.0465,14100.0
2012-12-20 14:50:00,48.69,48.69,48.65,48.67,10000.0,30.0465,30.0465,30.0218,30.0342,10000.0
2012-12-20 14:55:00,48.67,48.68,48.63,48.63,10900.0,30.0342,30.0403,30.0095,30.0095,10900.0
2012-12-20 15:00:00,48.62,48.62,48.55,48.56,10800.0,30.0033,30.0033,29.9601,29.9663,10800.0
2012-12-20 15:05:00,48.57,48.57,48.49,48.49,10600.0,29.9724,29.9724,29.9231,29.9231,10600.0
2012-12-20 15:10:00,48.49,48.5,48.47,48.47,13100.0,29.9231,29.9293,29.9107,29.9107,13100.0
2012-12-20 15:15:00,48.47,48.47,48.38,48.39,18300.0,29.9107,29.9107,29.8552,29.8614,18300.0
2012-12-20 15:20:00,48.38,48.39,48.34,48.35,22700.0,29.8552,29.8614,29.8305,29.8367,22700.0
2012-12-20 15:25:00,48.34,48.36,48.31,48.36,23000.0,29.8305,29.8429,29.812,29.8429,23000.0
2012-12-20 15:30:00,48.36,48.39,48.35,48.35,32100.0,29.8429,29.8614,29.8367,29.8367,32100.0
2012-12-20 15:35:00,48.35,48.44,48.35,48.44,25800.0,29.8367,29.8922,29.8367,29.8922,25800.0
2012-12-20 15:40:00,48.45,48.49,48.43,48.44,23700.0,29.8984,29.9231,29.8861,29.8922,23700.0
2012-12-20 15:45:00,48.43,48.45,48.43,48.43,26100.0,29.8861,29.8984,29.8861,29.8861,26100.0
2012-12-20 15:50:00,48.44,48.45,48.41,48.41,28500.0,29.8922,29.8984,29.8737,29.8737,28500.0
2012-12-20 15:55:00,48.42,48.51,48.41,48.51,93600.0,29.8799,29.9354,29.8737,29.9354,93600.0
2012-12-21 09:30:00,47.9,47.9,47.07,47.67,588600.0,29.559,29.559,29.0468,29.4171,588600.0
2012-12-21 09:35:00,47.71,47.71,47.52,47.63,10800.0,29.4417,29.4417,29.3245,29.3924,10800.0
2012-12-21 09:40:00,47.62,47.71,47.59,47.68,39000.0,29.3862,29.4417,29.3677,29.4232,39000.0
2012-12-21 09:45:00,47.65,47.85,47.65,47.84,15400.0,29.4047,29.5281,29.4047,29.522,15400.0
2012-12-21 09:50:00,47.86,48.01,47.77,47.77,17200.0,29.5343,29.6269,29.4788,29.4788,17200.0
2012-12-21 09:55:00,47.77,47.93,47.77,47.91,5200.0,29.4788,29.5775,29.4788,29.5652,5200.0
2012-12-21 10:00:00,47.89,47.91,47.79,47.83,9500.0,29.5528,29.5652,29.4911,29.5158,9500.0
2012-12-21 10:05:00,47.82,47.87,47.78,47.79,5800.0,29.5096,29.5405,29.4849,29.4911,5800.0
2012-12-21 10:10:00,47.77,47.98,47.77,47.98,6400.0,29.4788,29.6084,29.4788,29.6084,6400.0
2012-12-21 10:15:00,48.0,48.03,47.9,48.0,18400.0,29.6207,29.6392,29.559,29.6207,18400.0
2012-12-21 10:20:00,47.98,48.0,47.9,47.91,7000.0,29.6084,29.6207,29.559,29.5652,7000.0
2012-12-21 10:25:00,47.9,47.98,47.87,47.94,6000.0,29.559,29.6084,29.5405,29.5837,6000.0
2012-12-21 10:30:00,47.94,47.97,47.92,47.94,13600.0,29.5837,29.6022,29.5713,29.5837,13600.0
2012-12-21 10:35:00,47.94,47.98,47.9,47.92,6600.0,29.5837,29.6084,29.559,29.5713,6600.0
2012-12-21 10:40:00,47.93,47.96,47.88,47.89,6500.0,29.5775,29.596,29.5467,29.5528,6500.0
2012-12-21 10:45:00,47.9,47.99,47.89,47.96,13400.0,29.559,29.6145,29.5528,29.596,13400.0
2012-12-21 10:50:00,47.96,47.97,47.85,47.85,7900.0,29.596,29.6022,29.5281,29.5281,7900.0
2012-12-21 10:55:00,47.87,47.89,47.83,47.83,9900.0,29.5405,29.5528,29.5158,29.5158,9900.0
2012-12-21 11:00:00,47.84,47.88,47.82,47.82,11600.0,29.522,29.5467,29.5096,29.5096,11600.0
2012-12-21 11:05:00,47.82,47.82,47.72,47.8,20700.0,29.5096,29.5096,29.4479,29.4973,20700.0
2012-12-21 11:10:00,47.8,47.89,47.8,47.85,4300.0,29.4973,29.5528,29.4973,29.5281,4300.0
2012-12-21 11:15:00,47.87,47.89,47.82,47.82,10700.0,29.5405,29.5528,29.5096,29.5096,10700.0
2012-12-21 11:20:00,47.8,47.88,47.76,47.76,38300.0,29.4973,29.5467,29.4726,29.4726,38300.0
2012-12-21 11:25:00,47.76,47.86,47.74,47.84,22900.0,29.4726,29.5343,29.4603,29.522,22900.0
2012-12-21 11:30:00,47.84,47.86,47.74,47.74,15700.0,29.522,29.5343,29.4603,29.4603,15700.0
2012-12-21 11:35:00,47.74,47.75,47.67,47.72,14900.0,29.4603,29.4664,29.4171,29.4479,14900.0
2012-12-21 11:40:00,47.73,47.75,47.69,47.72,9300.0,29.4541,29.4664,29.4294,29.4479,9300.0
2012-12-21 11:45:00,47.74,47.78,47.68,47.76,16600.0,29.4603,29.4849,29.4232,29.4726,16600.0
2012-12-21 11:50:00,47.76,47.82,47.75,47.76,4100.0,29.4726,29.5096,29.4664,29.4726,4100.0
2012-12-21 11:55:00,47.79,47.87,47.78,47.87,4800.0,29.4911,29.5405,29.4849,29.5405,4800.0
2012-12-21 12:00:00,47.88,47.95,47.88,47.93,26100.0,29.5467,29.5898,29.5467,29.5775,26100.0
2012-12-21 12:05:00,47.93,48.01,47.93,48.01,4500.0,29.5775,29.6269,29.5775,29.6269,4500.0
2012-12-21 12:10:00,48.0,48.0,47.87,47.87,12300.0,29.6207,29.6207,29.5405,29.5405,12300.0
2012-12-21 12:15:00,47.88,47.91,47.83,47.91,9600.0,29.5467,29.5652,29.5158,29.5652,9600.0
2012-12-21 12:20:00,47.94,47.96,47.86,47.87,8800.0,29.5837,29.596,29.5343,29.5405,8800.0
2012-12-21 12:25:00,47.88,47.91,47.88,47.91,4000.0,29.5467,29.5652,29.5467,29.5652,4000.0
2012-12-21 12:30:00,47.9,47.95,47.89,47.95,6600.0,29.559,29.5898,29.5528,29.5898,6600.0
2012-12-21 12:35:00,47.96,48.01,47.91,47.91,14900.0,29.596,29.6269,29.5652,29.5652,14900.0
2012-12-21 12:40:00,47.91,47.97,47.91,47.96,11800.0,29.5652,29.6022,29.5652,29.596,11800.0
2012-12-21 12:45:00,47.97,48.02,47.97,48.01,4200.0,29.6022,29.633,29.6022,29.6269,4200.0
2012-12-21 12:50:00,48.01,48.06,48.01,48.03,8300.0,29.6269,29.6577,29.6269,29.6392,8300.0
2012-12-21 12:55:00,48.03,48.08,48.03,48.08,6300.0,29.6392,29.6701,29.6392,29.6701,6300.0
2012-12-21 13:00:00,48.08,48.12,48.01,48.02,18000.0,29.6701,29.6948,29.6269,29.633,18000.0
2012-12-21 13:05:00,48.02,48.02,47.93,47.95,11200.0,29.633,29.633,29.5775,29.5898,11200.0
2012-12-21 13:10:00,47.94,47.94,47.89,47.9,16000.0,29.5837,29.5837,29.5528,29.559,16000.0
2012-12-21 13:15:00,47.88,47.9,47.84,47.89,4200.0,29.5467,29.559,29.522,29.5528,4200.0
2012-12-21 13:20:00,47.9,47.94,47.89,47.9,8800.0,29.559,29.5837,29.5528,29.559,8800.0
2012-12-21 13:25:00,47.9,47.97,47.87,47.96,5500.0,29.559,29.6022,29.5405,29.596,5500.0
2012-12-21 13:30:00,47.95,47.97,47.9,47.91,5500.0,29.5898,29.6022,29.559,29.5652,5500.0
2012-12-21 13:35:00,47.92,47.98,47.92,47.96,2300.0,29.5713,29.6084,29.5713,29.596,2300.0
2012-12-21 13:40:00,47.96,48.03,47.95,48.03,22500.0,29.596,29.6392,29.5898,29.6392,22500.0
2012-12-21 13:45:00,48.01,48.02,47.96,47.97,5000.0,29.6269,29.633,29.596,29.6022,5000.0
2012-12-21 13:50:00,47.97,47.98,47.95,47.98,5600.0,29.6022,29.6084,29.5898,29.6084,5600.0
2012-12-21 13:55:00,47.99,48.01,47.96,48.0,10700.0,29.6145,29.6269,29.596,29.6207,10700.0
2012-12-21 14:00:00,47.98,48.05,47.98,48.05,8100.0,29.6084,29.6516,29.6084,29.6516,8100.0
2012-12-21 14:05:00,48.05,48.05,47.96,47.97,21100.0,29.6516,29.6516,29.596,29.6022,21100.0
2012-12-21 14:10:00,47.97,48.05,47.95,48.05,22300.0,29.6022,29.6516,29.5898,29.6516,22300.0
2012-12-21 14:15:00,48.04,48.06,48.01,48.03,20600.0,29.6454,29.6577,29.6269,29.6392,20600.0
2012-12-21 14:20:00,48.04,48.05,48.02,48.03,16900.0,29.6454,29.6516,29.633,29.6392,16900.0
2012-12-21 14:25:00,48.04,48.08,48.02,48.04,8000.0,29.6454,29.6701,29.633,29.6454,8000.0
2012-12-21 14:30:00,48.04,48.08,48.02,48.07,9900.0,29.6454,29.6701,29.633,29.6639,9900.0
2012-12-21 14:35:00,48.08,48.1,48.07,48.1,8300.0,29.6701,29.6824,29.6639,29.6824,8300.0
2012-12-21 14:40:00,48.11,48.12,48.06,48.11,18700.0,29.6886,29.6948,29.6577,29.6886,18700.0
2012-12-21 14:45:00,48.12,48.15,48.11,48.15,10700.0,29.6948,29.7133,29.6886,29.7133,10700.0
2012-12-21 14:50:00,48.15,48.19,48.14,48.14,9200.0,29.7133,29.738,29.7071,29.7071,9200.0
2012-12-21 14:55:00,48.13,48.16,48.11,48.15,7200.0,29.7009,29.7194,29.6886,29.7133,7200.0
2012-12-21 15:00:00,48.14,48.17,48.13,48.17,7300.0,29.7071,29.7256,29.7009,29.7256,7300.0
2012-12-21 15:05:00,48.17,48.17,48.11,48.11,10300.0,29.7256,29.7256,29.6886,29.6886,10300.0
2012-12-21 15:10:00,48.11,48.14,48.1,48.14,9000.0,29.6886,29.7071,29.6824,29.7071,9000.0
2012-12-21 15:15:00,48.14,48.23,48.13,48.23,17700.0,29.7071,29.7626,29.7009,29.7626,17700.0
2012-12-21 15:20:00,48.22,48.24,48.2,48.22,23700.0,29.7565,29.7688,29.7441,29.7565,23700.0
2012-12-21 15:25:00,48.22,48.25,48.2,48.25,13300.0,29.7565,29.775,29.7441,29.775,13300.0
2012-12-21 15:30:00,48.24,48.34,48.24,48.26,29200.0,29.7688,29.8305,29.7688,29.7811,29200.0
2012-12-21 15:35:00,48.27,48.35,48.26,48.3,30900.0,29.7873,29.8367,29.7811,29.8058,30900.0
2012-12-21 15:40:00,48.3,48.36,48.3,48.34,39200.0,29.8058,29.8429,29.8058,29.8305,39200.0
2012-12-21 15:45:00,48.34,48.34,48.25,48.3,33400.0,29.8305,29.8305,29.775,29.8058,33400.0
2012-12-21 15:50:00,48.3,48.36,48.3,48.34,49500.0,29.8058,29.8429,29.8058,29.8305,49500.0
2012-12-21 15:55:00,48.34,48.4,48.32,48.37,67400.0,29.8305,29.8675,29.8182,29.849,67400.0
2012-12-24 09:30:00,48.08,48.79,47.81,48.0,33300.0,29.6701,30.1082,29.5035,29.6207,33300.0
2012-12-24 09:35:00,48.0,48.0,47.75,47.83,14300.0,29.6207,29.6207,29.4664,29.5158,14300.0
2012-12-24 09:40:00,47.87,47.96,47.86,47.96,13800.0,29.5405,29.596,29.5343,29.596,13800.0
2012-12-24 09:45:00,48.0,48.06,47.91,48.04,8600.0,29.6207,29.6577,29.5652,29.6454,8600.0
2012-12-24 09:50:00,48.04,48.04,47.96,47.99,8600.0,29.6454,29.6454,29.596,29.6145,8600.0
2012-12-24 09:55:00,48.0,48.03,47.93,47.99,7800.0,29.6207,29.6392,29.5775,29.6145,7800.0
2012-12-24 10:00:00,48.01,48.11,47.98,48.09,5400.0,29.6269,29.6886,29.6084,29.6762,5400.0
2012-12-24 10:05:00,48.09,48.26,48.09,48.25,9700.0,29.6762,29.7811,29.6762,29.775,9700.0
2012-12-24 10:10:00,48.27,48.43,48.26,48.31,33900.0,29.7873,29.8861,29.7811,29.812,33900.0
2012-12-24 10:15:00,48.29,48.37,48.27,48.32,9100.0,29.7997,29.849,29.7873,29.8182,9100.0
2012-12-24 10:20:00,48.31,48.31,48.18,48.18,7400.0,29.812,29.812,29.7318,29.7318,7400.0
2012-12-24 10:25:00,48.18,48.19,48.14,48.16,3100.0,29.7318,29.738,29.7071,29.7194,3100.0
2012-12-24 10:30:00,48.15,48.22,48.13,48.2,8000.0,29.7133,29.7565,29.7009,29.7441,8000.0
2012-12-24 10:35:00,48.2,48.21,48.08,48.11,6700.0,29.7441,29.7503,29.6701,29.6886,6700.0
2012-12-24 10:40:00,48.09,48.11,47.91,47.91,18700.0,29.6762,29.6886,29.5652,29.5652,18700.0
2012-12-24 10:45:00,47.9,47.96,47.88,47.91,9200.0,29.559,29.596,29.5467,29.5652,9200.0
2012-12-24 10:50:00,47.9,47.98,47.88,47.95,8200.0,29.559,29.6084,29.5467,29.5898,8200.0
2012-12-24 10:55:00,47.94,47.94,47.9,47.91,1900.0,29.5837,29.5837,29.559,29.5652,1900.0
2012-12-24 11:00:00,47.89,47.98,47.87,47.96,10700.0,29.5528,29.6084,29.5405,29.596,10700.0
2012-12-24 11:05:00,47.96,47.97,47.91,47.96,5800.0,29.596,29.6022,29.5652,29.596,5800.0
2012-12-24 11:10:00,47.96,48.02,47.93,47.95,7900.0,29.596,29.633,29.5775,29.5898,7900.0
2012-12-24 11:15:00,47.97,48.02,47.95,48.01,8900.0,29.6022,29.633,29.5898,29.6269,8900.0
2012-12-24 11:20:00,48.01,48.07,48.0,48.04,3500.0,29.6269,29.6639,29.6207,29.6454,3500.0
2012-12-24 11:25:00,48.07,48.07,48.05,48.06,4900.0,29.6639,29.6639,29.6516,29.6577,4900.0
2012-12-24 11:30:00,48.06,48.11,48.05,48.1,9100.0,29.6577,29.6886,29.6516,29.6824,9100.0
2012-12-24 11:35:00,48.1,48.11,48.04,48.04,11200.0,29.6824,29.6886,29.6454,29.6454,11200.0
2012-12-24 11:40:00,48.04,48.06,47.99,48.01,6200.0,29.6454,29.6577,29.6145,29.6269,6200.0
2012-12-24 11:45:00,48.02,48.02,47.93,47.93,10500.0,29.633,29.633,29.5775,29.5775,10500.0
2012-12-24 11:50:00,47.92,47.92,47.85,47.86,14300.0,29.5713,29.5713,29.5281,29.5343,14300.0
2012-12-24 11:55:00,47.85,47.86,47.8,47.8,8600.0,29.5281,29.5343,29.4973,29.4973,8600.0
2012-12-24 12:00:00,47.8,47.86,47.77,47.86,20100.0,29.4973,29.5343,29.4788,29.5343,20100.0
2012-12-24 12:05:00,47.86,47.91,47.86,47.88,10900.0,29.5343,29.5652,29.5343,29.5467,10900.0
2012-12-24 12:10:00,47.88,47.92,47.88,47.92,6500.0,29.5467,29.5713,29.5467,29.5713,6500.0
2012-12-24 12:15:00,47.92,47.94,47.89,47.92,13500.0,29.5713,29.5837,29.5528,29.5713,13500.0
2012-12-24 12:20:00,47.92,47.94,47.91,47.93,13300.0,29.5713,29.5837,29.5652,29.5775,13300.0
2012-12-24 12:25:00,47.94,47.94,47.92,47.94,3500.0,29.5837,29.5837,29.5713,29.5837,3500.0
2012-12-24 12:30:00,47.95,47.98,47.93,47.96,12800.0,29.5898,29.6084,29.5775,29.596,12800.0
2012-12-24 12:35:00,47.96,47.98,47.94,47.95,7000.0,29.596,29.6084,29.5837,29.5898,7000.0
2012-12-24 12:40:00,47.96,48.01,47.96,47.97,8000.0,29.596,29.6269,29.596,29.6022,8000.0
2012-12-24 12:45:00,47.97,47.98,47.77,47.77,24800.0,29.6022,29.6084,29.4788,29.4788,24800.0
2012-12-24 12:50:00,47.76,47.78,47.74,47.75,26700.0,29.4726,29.4849,29.4603,29.4664,26700.0
2012-12-24 12:55:00,47.75,47.82,47.73,47.82,72000.0,29.4664,29.5096,29.4541,29.5096,72000.0
2012-12-26 09:30:00,48.0,48.06,47.87,48.05,13600.0,29.6207,29.6577,29.5405,29.6516,13600.0
2012-12-26 09:35:00,48.0,48.23,48.0,48.13,4200.0,29.6207,29.7626,29.6207,29.7009,4200.0
2012-12-26 09:40:00,48.09,48.21,48.08,48.21,3900.0,29.6762,29.7503,29.6701,29.7503,3900.0
2012-12-26 09:45:00,48.18,48.25,48.14,48.17,4300.0,29.7318,29.775,29.7071,29.7256,4300.0
2012-12-26 09:50:00,48.15,48.15,48.06,48.06,4700.0,29.7133,29.7133,29.6577,29.6577,4700.0
2012-12-26 09:55:00,48.08,48.2,48.05,48.2,14900.0,29.6701,29.7441,29.6516,29.7441,14900.0
2012-12-26 10:00:00,48.16,48.21,48.06,48.16,13200.0,29.7194,29.7503,29.6577,29.7194,13200.0
2012-12-26 10:05:00,48.14,48.19,48.08,48.08,14500.0,29.7071,29.738,29.6701,29.6701,14500.0
2012-12-26 10:10:00,48.07,48.08,48.0,48.05,4400.0,29.6639,29.6701,29.6207,29.6516,4400.0
2012-12-26 10:15:00,48.05,48.15,48.05,48.15,6700.0,29.6516,29.7133,29.6516,29.7133,6700.0
2012-12-26 10:20:00,48.15,48.17,48.11,48.14,9800.0,29.7133,29.7256,29.6886,29.7071,9800.0
2012-12-26 10:25:00,48.16,48.2,48.15,48.19,5100.0,29.7194,29.7441,29.7133,29.738,5100.0
2012-12-26 10:30:00,48.19,48.2,48.11,48.11,4000.0,29.738,29.7441,29.6886,29.6886,4000.0
2012-12-26 10:35:00,48.14,48.16,48.04,48.11,21600.0,29.7071,29.7194,29.6454,29.6886,21600.0
2012-12-26 10:40:00,48.11,48.13,48.02,48.09,6900.0,29.6886,29.7009,29.633,29.6762,6900.0
2012-12-26 10:45:00,48.06,48.06,47.98,47.99,9600.0,29.6577,29.6577,29.6084,29.6145,9600.0
2012-12-26 10:50:00,47.99,48.0,47.92,47.92,4900.0,29.6145,29.6207,29.5713,29.5713,4900.0
2012-12-26 10:55:00,47.94,47.97,47.86,47.87,6100.0,29.5837,29.6022,29.5343,29.5405,6100.0
2012-12-26 11:00:00,47.86,47.88,47.77,47.8,18700.0,29.5343,29.5467,29.4788,29.4973,18700.0
2012-12-26 11:05:00,47.81,47.82,47.68,47.68,3500.0,29.5035,29.5096,29.4232,29.4232,3500.0
2012-12-26 11:10:00,47.7,47.77,47.67,47.73,9500.0,29.4356,29.4788,29.4171,29.4541,9500.0
2012-12-26 11:15:00,47.72,47.78,47.72,47.77,11100.0,29.4479,29.4849,29.4479,29.4788,11100.0
2012-12-26 11:20:00,47.76,47.79,47.68,47.79,20400.0,29.4726,29.4911,29.4232,29.4911,20400.0
2012-12-26 11:25:00,47.78,47.82,47.63,47.63,4100.0,29.4849,29.5096,29.3924,29.3924,4100.0
2012-12-26 11:30:00,47.63,47.66,47.55,47.61,7500.0,29.3924,29.4109,29.343,29.38,7500.0
2012-12-26 11:35:00,47.64,47.64,47.55,47.55,4000.0,29.3985,29.3985,29.343,29.343,4000.0
2012-12-26 11:40:00,47.55,47.67,47.55,47.65,8500.0,29.343,29.4171,29.343,29.4047,8500.0
2012-12-26 11:45:00,47.65,47.68,47.64,47.68,5000.0,29.4047,29.4232,29.3985,29.4232,5000.0
2012-12-26 11:50:00,47.68,47.69,47.65,47.66,9600.0,29.4232,29.4294,29.4047,29.4109,9600.0
2012-12-26 11:55:00,47.7,47.71,47.68,47.71,5100.0,29.4356,29.4417,29.4232,29.4417,5100.0
2012-12-26 12:00:00,47.71,47.75,47.71,47.72,12300.0,29.4417,29.4664,29.4417,29.4479,12300.0
2012-12-26 12:05:00,47.72,47.73,47.65,47.68,3600.0,29.4479,29.4541,29.4047,29.4232,3600.0
2012-12-26 12:10:00,47.67,47.73,47.67,47.72,3400.0,29.4171,29.4541,29.4171,29.4479,3400.0
2012-12-26 12:15:00,47.69,47.72,47.66,47.66,1600.0,29.4294,29.4479,29.4109,29.4109,1600.0
2012-12-26 12:20:00,47.7,47.71,47.69,47.69,3400.0,29.4356,29.4417,29.4294,29.4294,3400.0
2012-12-26 12:25:00,47.68,47.72,47.66,47.72,4300.0,29.4232,29.4479,29.4109,29.4479,4300.0
2012-12-26 12:30:00,47.7,47.7,47.65,47.68,5800.0,29.4356,29.4356,29.4047,29.4232,5800.0
2012-12-26 12:35:00,47.67,47.68,47.61,47.67,19700.0,29.4171,29.4232,29.38,29.4171,19700.0
2012-12-26 12:40:00,47.68,47.7,47.67,47.69,5200.0,29.4232,29.4356,29.4171,29.4294,5200.0
2012-12-26 12:45:00,47.7,47.7,47.66,47.67,4800.0,29.4356,29.4356,29.4109,29.4171,4800.0
2012-12-26 12:50:00,47.67,47.67,47.58,47.59,11400.0,29.4171,29.4171,29.3615,29.3677,11400.0
2012-12-26 12:55:00,47.59,47.64,47.58,47.64,4600.0,29.3677,29.3985,29.3615,29.3985,4600.0
2012-12-26 13:00:00,47.64,47.65,47.61,47.61,4100.0,29.3985,29.4047,29.38,29.38,4100.0
2012-12-26 13:05:00,47.61,47.62,47.57,47.59,3300.0,29.38,29.3862,29.3553,29.3677,3300.0
2012-12-26 13:10:00,47.59,47.65,47.59,47.62,4200.0,29.3677,29.4047,29.3677,29.3862,4200.0
2012-12-26 13:15:00,47.61,47.64,47.58,47.62,6400.0,29.38,29.3985,29.3615,29.3862,6400.0
2012-12-26 13:20:00,47.63,47.63,47.6,47.6,2000.0,29.3924,29.3924,29.3739,29.3739,2000.0
2012-12-26 13:25:00,47.6,47.64,47.6,47.61,4400.0,29.3739,29.3985,29.3739,29.38,4400.0
2012-12-26 13:30:00,47.61,47.62,47.59,47.6,2000.0,29.38,29.3862,29.3677,29.3739,2000.0
2012-12-26 13:35:00,47.61,47.61,47.58,47.61,5100.0,29.38,29.38,29.3615,29.38,5100.0
2012-12-26 13:40:00,47.61,47.62,47.59,47.59,4500.0,29.38,29.3862,29.3677,29.3677,4500.0
2012-12-26 13:45:00,47.59,47.62,47.59,47.59,10100.0,29.3677,29.3862,29.3677,29.3677,10100.0
2012-12-26 13:50:00,47.59,47.65,47.59,47.62,11000.0,29.3677,29.4047,29.3677,29.3862,11000.0
2012-12-26 13:55:00,47.63,47.66,47.63,47.65,4600.0,29.3924,29.4109,29.3924,29.4047,4600.0
2012-12-26 14:00:00,47.64,47.7,47.63,47.68,15100.0,29.3985,29.4356,29.3924,29.4232,15100.0
2012-12-26 14:05:00,47.69,47.73,47.69,47.7,7400.0,29.4294,29.4541,29.4294,29.4356,7400.0
2012-12-26 14:10:00,47.7,47.7,47.68,47.7,1700.0,29.4356,29.4356,29.4232,29.4356,1700.0
2012-12-26 14:15:00,47.7,47.78,47.7,47.75,13000.0,29.4356,29.4849,29.4356,29.4664,13000.0
2012-12-26 14:20:00,47.74,47.74,47.7,47.73,7500.0,29.4603,29.4603,29.4356,29.4541,7500.0
2012-12-26 14:25:00,47.71,47.72,47.67,47.72,8800.0,29.4417,29.4479,29.4171,29.4479,8800.0
2012-12-26 14:30:00,47.72,47.75,47.71,47.75,5800.0,29.4479,29.4664,29.4417,29.4664,5800.0
2012-12-26 14:35:00,47.75,47.77,47.74,47.77,11900.0,29.4664,29.4788,29.4603,29.4788,11900.0
2012-12-26 14:40:00,47.77,47.78,47.7,47.72,3300.0,29.4788,29.4849,29.4356,29.4479,3300.0
2012-12-26 14:45:00,47.72,47.72,47.66,47.71,8300.0,29.4479,29.4479,29.4109,29.4417,8300.0
2012-12-26 14:50:00,47.71,47.77,47.68,47.74,12100.0,29.4417,29.4788,29.4232,29.4603,12100.0
2012-12-26 14:55:00,47.74,47.76,47.7,47.76,5800.0,29.4603,29.4726,29.4356,29.4726,5800.0
2012-12-26 15:00:00,47.75,47.77,47.71,47.71,5300.0,29.4664,29.4788,29.4417,29.4417,5300.0
2012-12-26 15:05:00,47.71,47.73,47.69,47.69,16900.0,29.4417,29.4541,29.4294,29.4294,16900.0
2012-12-26 15:10:00,47.7,47.73,47.68,47.69,9700.0,29.4356,29.4541,29.4232,29.4294,9700.0
2012-12-26 15:15:00,47.7,47.71,47.68,47.7,10600.0,29.4356,29.4417,29.4232,29.4356,10600.0
2012-12-26 15:20:00,47.68,47.71,47.68,47.69,10100.0,29.4232,29.4417,29.4232,29.4294,10100.0
2012-12-26 15:25:00,47.69,47.73,47.69,47.7,15200.0,29.4294,29.4541,29.4294,29.4356,15200.0
2012-12-26 15:30:00,47.71,47.73,47.7,47.72,9000.0,29.4417,29.4541,29.4356,29.4479,9000.0
2012-12-26 15:35:00,47.72,47.73,47.7,47.71,22200.0,29.4479,29.4541,29.4356,29.4417,22200.0
2012-12-26 15:40:00,47.7,47.7,47.62,47.65,13200.0,29.4356,29.4356,29.3862,29.4047,13200.0
2012-12-26 15:45:00,47.65,47.69,47.65,47.67,20400.0,29.4047,29.4294,29.4047,29.4171,20400.0
2012-12-26 15:50:00,47.67,47.67,47.61,47.62,14400.0,29.4171,29.4171,29.38,29.3862,14400.0
2012-12-26 15:55:00,47.61,47.68,47.59,47.68,67800.0,29.38,29.4232,29.3677,29.4232,67800.0
2012-12-27 09:30:00,47.7,47.8,47.62,47.64,16800.0,29.4356,29.4973,29.3862,29.3985,16800.0
2012-12-27 09:35:00,47.65,47.65,47.44,47.44,14100.0,29.4047,29.4047,29.2751,29.2751,14100.0
2012-12-27 09:40:00,47.45,47.56,47.36,47.36,16100.0,29.2813,29.3492,29.2258,29.2258,16100.0
2012-12-27 09:45:00,47.42,47.47,47.35,47.42,14600.0,29.2628,29.2936,29.2196,29.2628,14600.0
2012-12-27 09:50:00,47.42,47.42,47.32,47.35,4200.0,29.2628,29.2628,29.2011,29.2196,4200.0
2012-12-27 09:55:00,47.37,47.53,47.37,47.43,15000.0,29.2319,29.3307,29.2319,29.269,15000.0
2012-12-27 10:00:00,47.45,47.47,47.34,47.44,18600.0,29.2813,29.2936,29.2134,29.2751,18600.0
2012-12-27 10:05:00,47.44,47.44,47.27,47.35,14600.0,29.2751,29.2751,29.1702,29.2196,14600.0
2012-12-27 10:10:00,47.34,47.42,47.31,47.37,29600.0,29.2134,29.2628,29.1949,29.2319,29600.0
2012-12-27 10:15:00,47.38,47.38,47.16,47.16,18800.0,29.2381,29.2381,29.1023,29.1023,18800.0
2012-12-27 10:20:00,47.18,47.2,47.05,47.16,12600.0,29.1147,29.127,29.0345,29.1023,12600.0
2012-12-27 10:25:00,47.19,47.19,47.1,47.16,4000.0,29.1209,29.1209,29.0653,29.1023,4000.0
2012-12-27 10:30:00,47.13,47.14,47.0,47.06,16500.0,29.0838,29.09,29.0036,29.0406,16500.0
2012-12-27 10:35:00,47.05,47.09,47.0,47.04,23000.0,29.0345,29.0591,29.0036,29.0283,23000.0
2012-12-27 10:40:00,47.05,47.15,47.04,47.14,22700.0,29.0345,29.0962,29.0283,29.09,22700.0
2012-12-27 10:45:00,47.16,47.23,47.12,47.22,14600.0,29.1023,29.1455,29.0777,29.1394,14600.0
2012-12-27 10:50:00,47.22,47.24,47.18,47.21,8700.0,29.1394,29.1517,29.1147,29.1332,8700.0
2012-12-27 10:55:00,47.21,47.23,47.18,47.2,7600.0,29.1332,29.1455,29.1147,29.127,7600.0
2012-12-27 11:00:00,47.21,47.25,47.21,47.25,36200.0,29.1332,29.1579,29.1332,29.1579,36200.0
2012-12-27 11:05:00,47.25,47.26,47.17,47.21,13500.0,29.1579,29.164,29.1085,29.1332,13500.0
2012-12-27 11:10:00,47.2,47.21,47.13,47.15,15100.0,29.127,29.1332,29.0838,29.0962,15100.0
2012-12-27 11:15:00,47.16,47.18,47.14,47.15,7100.0,29.1023,29.1147,29.09,29.0962,7100.0
2012-12-27 11:20:00,47.14,47.17,47.14,47.15,14900.0,29.09,29.1085,29.09,29.0962,14900.0
2012-12-27 11:25:00,47.15,47.23,47.15,47.17,8600.0,29.0962,29.1455,29.0962,29.1085,8600.0
2012-12-27 11:30:00,47.17,47.23,47.16,47.23,14100.0,29.1085,29.1455,29.1023,29.1455,14100.0
2012-12-27 11:35:00,47.22,47.22,47.15,47.15,5500.0,29.1394,29.1394,29.0962,29.0962,5500.0
2012-12-27 11:40:00,47.15,47.2,47.15,47.16,9600.0,29.0962,29.127,29.0962,29.1023,9600.0
2012-12-27 11:45:00,47.16,47.2,47.14,47.17,17400.0,29.1023,29.127,29.09,29.1085,17400.0
2012-12-27 11:50:00,47.17,47.17,47.14,47.16,6100.0,29.1085,29.1085,29.09,29.1023,6100.0
2012-12-27 11:55:00,47.15,47.16,47.01,47.02,17100.0,29.0962,29.1023,29.0098,29.0159,17100.0
2012-12-27 12:00:00,47.03,47.03,46.94,46.94,10600.0,29.0221,29.0221,28.9666,28.9666,10600.0
2012-12-27 12:05:00,46.94,46.94,46.9,46.93,19100.0,28.9666,28.9666,28.9419,28.9604,19100.0
2012-12-27 12:10:00,46.91,46.92,46.84,46.92,25900.0,28.9481,28.9542,28.9049,28.9542,25900.0
2012-12-27 12:15:00,46.92,46.93,46.89,46.91,8900.0,28.9542,28.9604,28.9357,28.9481,8900.0
2012-12-27 12:20:00,46.94,46.99,46.94,46.94,7200.0,28.9666,28.9974,28.9666,28.9666,7200.0
2012-12-27 12:25:00,46.96,46.97,46.95,46.95,4800.0,28.9789,28.9851,28.9727,28.9727,4800.0
2012-12-27 12:30:00,46.95,46.95,46.81,46.86,53200.0,28.9727,28.9727,28.8864,28.9172,53200.0
2012-12-27 12:35:00,46.85,46.86,46.79,46.81,7600.0,28.911,28.9172,28.874,28.8864,7600.0
2012-12-27 12:40:00,46.81,46.85,46.75,46.76,6600.0,28.8864,28.911,28.8493,28.8555,6600.0
2012-12-27 12:45:00,46.77,46.86,46.75,46.82,9100.0,28.8617,28.9172,28.8493,28.8925,9100.0
2012-12-27 12:50:00,46.81,46.86,46.8,46.82,10800.0,28.8864,28.9172,28.8802,28.8925,10800.0
2012-12-27 12:55:00,46.8,46.9,46.8,46.9,12700.0,28.8802,28.9419,28.8802,28.9419,12700.0
2012-12-27 13:00:00,46.92,46.97,46.89,46.95,14600.0,28.9542,28.9851,28.9357,28.9727,14600.0
2012-12-27 13:05:00,46.94,46.99,46.92,46.99,6700.0,28.9666,28.9974,28.9542,28.9974,6700.0
2012-12-27 13:10:00,46.98,47.09,46.97,47.08,8600.0,28.9913,29.0591,28.9851,29.053,8600.0
2012-12-27 13:15:00,47.08,47.16,47.07,47.14,15700.0,29.053,29.1023,29.0468,29.09,15700.0
2012-12-27 13:20:00,47.14,47.16,47.05,47.05,20500.0,29.09,29.1023,29.0345,29.0345,20500.0
2012-12-27 13:25:00,47.07,47.08,47.04,47.06,9700.0,29.0468,29.053,29.0283,29.0406,9700.0
2012-12-27 13:30:00,47.06,47.09,47.02,47.05,8100.0,29.0406,29.0591,29.0159,29.0345,8100.0
2012-12-27 13:35:00,47.05,47.05,47.0,47.0,3900.0,29.0345,29.0345,29.0036,29.0036,3900.0
2012-12-27 13:40:00,46.99,47.02,46.96,47.01,15200.0,28.9974,29.0159,28.9789,29.0098,15200.0
2012-12-27 13:45:00,47.0,47.02,46.99,47.01,14000.0,29.0036,29.0159,28.9974,29.0098,14000.0
2012-12-27 13:50:00,47.01,47.01,46.99,47.0,12600.0,29.0098,29.0098,28.9974,29.0036,12600.0
2012-12-27 13:55:00,47.01,47.03,47.0,47.03,7600.0,29.0098,29.0221,29.0036,29.0221,7600.0
2012-12-27 14:00:00,47.0,47.03,46.99,47.0,12700.0,29.0036,29.0221,28.9974,29.0036,12700.0
2012-12-27 14:05:00,47.0,47.04,46.99,47.0,19500.0,29.0036,29.0283,28.9974,29.0036,19500.0
2012-12-27 14:10:00,47.0,47.04,46.99,47.02,3700.0,29.0036,29.0283,28.9974,29.0159,3700.0
2012-12-27 14:15:00,47.03,47.1,47.0,47.1,15300.0,29.0221,29.0653,29.0036,29.0653,15300.0
2012-12-27 14:20:00,47.09,47.12,47.05,47.05,10100.0,29.0591,29.0777,29.0345,29.0345,10100.0
2012-12-27 14:25:00,47.04,47.05,47.01,47.04,21300.0,29.0283,29.0345,29.0098,29.0283,21300.0
2012-12-27 14:30:00,47.03,47.05,47.02,47.03,19900.0,29.0221,29.0345,29.0159,29.0221,19900.0
2012-12-27 14:35:00,47.02,47.09,47.02,47.09,14500.0,29.0159,29.0591,29.0159,29.0591,14500.0
2012-12-27 14:40:00,47.08,47.17,47.06,47.17,8500.0,29.053,29.1085,29.0406,29.1085,8500.0
2012-12-27 14:45:00,47.18,47.36,47.16,47.25,35300.0,29.1147,29.2258,29.1023,29.1579,35300.0
2012-12-27 14:50:00,47.26,47.31,47.21,47.22,6800.0,29.164,29.1949,29.1332,29.1394,6800.0
2012-12-27 14:55:00,47.23,47.27,47.2,47.24,25900.0,29.1455,29.1702,29.127,29.1517,25900.0
2012-12-27 15:00:00,47.25,47.26,47.19,47.24,26500.0,29.1579,29.164,29.1209,29.1517,26500.0
2012-12-27 15:05:00,47.25,47.35,47.24,47.33,23100.0,29.1579,29.2196,29.1517,29.2072,23100.0
2012-12-27 15:10:00,47.33,47.33,47.24,47.26,27700.0,29.2072,29.2072,29.1517,29.164,27700.0
2012-12-27 15:15:00,47.26,47.34,47.23,47.34,31400.0,29.164,29.2134,29.1455,29.2134,31400.0
2012-12-27 15:20:00,47.34,47.51,47.34,47.47,31600.0,29.2134,29.3183,29.2134,29.2936,31600.0
2012-12-27 15:25:00,47.48,47.48,47.4,47.41,18700.0,29.2998,29.2998,29.2504,29.2566,18700.0
2012-12-27 15:30:00,47.41,47.55,47.41,47.53,27600.0,29.2566,29.343,29.2566,29.3307,27600.0
2012-12-27 15:35:00,47.53,47.56,47.53,47.55,19700.0,29.3307,29.3492,29.3307,29.343,19700.0
2012-12-27 15:40:00,47.55,47.67,47.55,47.67,25500.0,29.343,29.4171,29.343,29.4171,25500.0
2012-12-27 15:45:00,47.67,47.68,47.5,47.51,27200.0,29.4171,29.4232,29.3122,29.3183,27200.0
2012-12-27 15:50:00,47.52,47.59,47.48,47.57,35600.0,29.3245,29.3677,29.2998,29.3553,35600.0
2012-12-27 15:55:00,47.57,47.64,47.4,47.42,102900.0,29.3553,29.3985,29.2504,29.2628,102900.0
2012-12-28 09:30:00,47.2,47.23,46.97,47.02,15100.0,29.127,29.1455,28.9851,29.0159,15100.0
2012-12-28 09:35:00,47.02,47.14,46.99,47.03,5100.0,29.0159,29.09,28.9974,29.0221,5100.0
2012-12-28 09:40:00,47.06,47.2,47.06,47.14,11400.0,29.0406,29.127,29.0406,29.09,11400.0
2012-12-28 09:45:00,47.14,47.14,47.06,47.08,5900.0,29.09,29.09,29.0406,29.053,5900.0
2012-12-28 09:50:00,47.09,47.19,47.08,47.14,11600.0,29.0591,29.1209,29.053,29.09,11600.0
2012-12-28 09:55:00,47.14,47.22,47.13,47.22,12600.0,29.09,29.1394,29.0838,29.1394,12600.0
2012-12-28 10:00:00,47.26,47.34,47.23,47.31,13700.0,29.164,29.2134,29.1455,29.1949,13700.0
2012-12-28 10:05:00,47.36,47.44,47.25,47.3,7600.0,29.2258,29.2751,29.1579,29.1887,7600.0
2012-12-28 10:10:00,47.3,47.32,47.16,47.21,7500.0,29.1887,29.2011,29.1023,29.1332,7500.0
2012-12-28 10:15:00,47.23,47.36,47.2,47.32,27000.0,29.1455,29.2258,29.127,29.2011,27000.0
2012-12-28 10:20:00,47.33,47.39,47.3,47.33,6900.0,29.2072,29.2443,29.1887,29.2072,6900.0
2012-12-28 10:25:00,47.36,47.39,47.29,47.39,11200.0,29.2258,29.2443,29.1826,29.2443,11200.0
2012-12-28 10:30:00,47.39,47.47,47.39,47.44,7200.0,29.2443,29.2936,29.2443,29.2751,7200.0
2012-12-28 10:35:00,47.42,47.48,47.41,47.43,4900.0,29.2628,29.2998,29.2566,29.269,4900.0
2012-12-28 10:40:00,47.44,47.6,47.44,47.49,18900.0,29.2751,29.3739,29.2751,29.306,18900.0
2012-12-28 10:45:00,47.51,47.63,47.51,47.54,7900.0,29.3183,29.3924,29.3183,29.3368,7900.0
2012-12-28 10:50:00,47.54,47.54,47.46,47.53,8400.0,29.3368,29.3368,29.2875,29.3307,8400.0
2012-12-28 10:55:00,47.54,47.63,47.5,47.57,7500.0,29.3368,29.3924,29.3122,29.3553,7500.0
2012-12-28 11:00:00,47.57,47.64,47.57,47.58,3600.0,29.3553,29.3985,29.3553,29.3615,3600.0
2012-12-28 11:05:00,47.61,47.62,47.5,47.54,5900.0,29.38,29.3862,29.3122,29.3368,5900.0
2012-12-28 11:10:00,47.52,47.54,47.49,47.51,2700.0,29.3245,29.3368,29.306,29.3183,2700.0
2012-12-28 11:15:00,47.53,47.57,47.51,47.55,5200.0,29.3307,29.3553,29.3183,29.343,5200.0
2012-12-28 11:20:00,47.54,47.54,47.5,47.5,1200.0,29.3368,29.3368,29.3122,29.3122,1200.0
2012-12-28 11:25:00,47.48,47.48,47.43,47.43,2900.0,29.2998,29.2998,29.269,29.269,2900.0
2012-12-28 11:30:00,47.41,47.44,47.38,47.39,3900.0,29.2566,29.2751,29.2381,29.2443,3900.0
2012-12-28 11:35:00,47.39,47.42,47.38,47.38,5700.0,29.2443,29.2628,29.2381,29.2381,5700.0
2012-12-28 11:40:00,47.37,47.42,47.37,47.39,3500.0,29.2319,29.2628,29.2319,29.2443,3500.0
2012-12-28 11:45:00,47.39,47.47,47.39,47.45,5300.0,29.2443,29.2936,29.2443,29.2813,5300.0
2012-12-28 11:50:00,47.44,47.45,47.42,47.43,2800.0,29.2751,29.2813,29.2628,29.269,2800.0
2012-12-28 11:55:00,47.4,47.4,47.36,47.37,3100.0,29.2504,29.2504,29.2258,29.2319,3100.0
2012-12-28 12:00:00,47.39,47.44,47.37,47.43,3600.0,29.2443,29.2751,29.2319,29.269,3600.0
2012-12-28 12:05:00,47.41,47.47,47.4,47.47,6900.0,29.2566,29.2936,29.2504,29.2936,6900.0
2012-12-28 12:10:00,47.47,47.49,47.42,47.48,7900.0,29.2936,29.306,29.2628,29.2998,7900.0
2012-12-28 12:15:00,47.49,47.56,47.49,47.55,14100.0,29.306,29.3492,29.306,29.343,14100.0
2012-12-28 12:20:00,47.56,47.61,47.56,47.56,16200.0,29.3492,29.38,29.3492,29.3492,16200.0
2012-12-28 12:25:00,47.56,47.59,47.55,47.57,5200.0,29.3492,29.3677,29.343,29.3553,5200.0
2012-12-28 12:30:00,47.58,47.58,47.56,47.58,1300.0,29.3615,29.3615,29.3492,29.3615,1300.0
2012-12-28 12:35:00,47.58,47.59,47.55,47.59,9600.0,29.3615,29.3677,29.343,29.3677,9600.0
2012-12-28 12:40:00,47.58,47.58,47.44,47.44,4700.0,29.3615,29.3615,29.2751,29.2751,4700.0
2012-12-28 12:45:00,47.41,47.43,47.36,47.42,4000.0,29.2566,29.269,29.2258,29.2628,4000.0
2012-12-28 12:50:00,47.41,47.44,47.4,47.41,4600.0,29.2566,29.2751,29.2504,29.2566,4600.0
2012-12-28 12:55:00,47.41,47.46,47.4,47.46,14600.0,29.2566,29.2875,29.2504,29.2875,14600.0
2012-12-28 13:00:00,47.46,47.48,47.44,47.44,6600.0,29.2875,29.2998,29.2751,29.2751,6600.0
2012-12-28 13:05:00,47.44,47.45,47.4,47.45,4800.0,29.2751,29.2813,29.2504,29.2813,4800.0
2012-12-28 13:10:00,47.46,47.5,47.46,47.48,3800.0,29.2875,29.3122,29.2875,29.2998,3800.0
2012-12-28 13:15:00,47.48,47.48,47.44,47.44,2900.0,29.2998,29.2998,29.2751,29.2751,2900.0
2012-12-28 13:20:00,47.45,47.47,47.44,47.46,2200.0,29.2813,29.2936,29.2751,29.2875,2200.0
2012-12-28 13:25:00,47.46,47.47,47.4,47.4,4900.0,29.2875,29.2936,29.2504,29.2504,4900.0
2012-12-28 13:30:00,47.39,47.39,47.33,47.37,1900.0,29.2443,29.2443,29.2072,29.2319,1900.0
2012-12-28 13:35:00,47.38,47.4,47.37,47.37,1800.0,29.2381,29.2504,29.2319,29.2319,1800.0
2012-12-28 13:40:00,47.39,47.44,47.38,47.44,9700.0,29.2443,29.2751,29.2381,29.2751,9700.0
2012-12-28 13:45:00,47.42,47.44,47.41,47.44,2900.0,29.2628,29.2751,29.2566,29.2751,2900.0
2012-12-28 13:50:00,47.43,47.43,47.38,47.39,3900.0,29.269,29.269,29.2381,29.2443,3900.0
2012-12-28 13:55:00,47.39,47.41,47.38,47.41,3400.0,29.2443,29.2566,29.2381,29.2566,3400.0
2012-12-28 14:00:00,47.41,47.41,47.38,47.38,5300.0,29.2566,29.2566,29.2381,29.2381,5300.0
2012-12-28 14:05:00,47.39,47.4,47.33,47.35,4400.0,29.2443,29.2504,29.2072,29.2196,4400.0
2012-12-28 14:10:00,47.36,47.37,47.34,47.36,4900.0,29.2258,29.2319,29.2134,29.2258,4900.0
2012-12-28 14:15:00,47.35,47.36,47.32,47.35,3600.0,29.2196,29.2258,29.2011,29.2196,3600.0
2012-12-28 14:20:00,47.35,47.37,47.34,47.36,4100.0,29.2196,29.2319,29.2134,29.2258,4100.0
2012-12-28 14:25:00,47.36,47.36,47.27,47.27,8900.0,29.2258,29.2258,29.1702,29.1702,8900.0
2012-12-28 14:30:00,47.27,47.29,47.26,47.26,5500.0,29.1702,29.1826,29.164,29.164,5500.0
2012-12-28 14:35:00,47.27,47.27,47.23,47.25,3400.0,29.1702,29.1702,29.1455,29.1579,3400.0
2012-12-28 14:40:00,47.25,47.3,47.25,47.29,5600.0,29.1579,29.1887,29.1579,29.1826,5600.0
2012-12-28 14:45:00,47.29,47.3,47.27,47.28,8500.0,29.1826,29.1887,29.1702,29.1764,8500.0
2012-12-28 14:50:00,47.28,47.28,47.26,47.28,4600.0,29.1764,29.1764,29.164,29.1764,4600.0
2012-12-28 14:55:00,47.27,47.3,47.27,47.3,3200.0,29.1702,29.1887,29.1702,29.1887,3200.0
2012-12-28 15:00:00,47.3,47.31,47.29,47.29,10300.0,29.1887,29.1949,29.1826,29.1826,10300.0
2012-12-28 15:05:00,47.29,47.31,47.29,47.3,6900.0,29.1826,29.1949,29.1826,29.1887,6900.0
2012-12-28 15:10:00,47.3,47.3,47.27,47.29,9300.0,29.1887,29.1887,29.1702,29.1826,9300.0
2012-12-28 15:15:00,47.28,47.41,47.28,47.41,14300.0,29.1764,29.2566,29.1764,29.2566,14300.0
2012-12-28 15:20:00,47.41,47.43,47.39,47.42,12900.0,29.2566,29.269,29.2443,29.2628,12900.0
2012-12-28 15:25:00,47.43,47.43,47.34,47.35,10600.0,29.269,29.269,29.2134,29.2196,10600.0
2012-12-28 15:30:00,47.35,47.39,47.35,47.39,5700.0,29.2196,29.2443,29.2196,29.2443,5700.0
2012-12-28 15:35:00,47.38,47.44,47.15,47.2,35600.0,29.2381,29.2751,29.0962,29.127,35600.0
2012-12-28 15:40:00,47.2,47.27,47.19,47.23,15100.0,29.127,29.1702,29.1209,29.1455,15100.0
2012-12-28 15:45:00,47.22,47.23,47.06,47.13,49600.0,29.1394,29.1455,29.0406,29.0838,49600.0
2012-12-28 15:50:00,47.13,47.14,47.03,47.11,48100.0,29.0838,29.09,29.0221,29.0715,48100.0
2012-12-28 15:55:00,47.12,47.14,47.01,47.02,163900.0,29.0777,29.09,29.0098,29.0159,163900.0
2012-12-31 09:30:00,47.19,47.19,46.91,46.91,18500.0,29.1209,29.1209,28.9481,28.9481,18500.0
2012-12-31 09:35:00,46.91,47.02,46.91,47.0,4200.0,28.9481,29.0159,28.9481,29.0036,4200.0
2012-12-31 09:40:00,47.05,47.16,47.05,47.12,8400.0,29.0345,29.1023,29.0345,29.0777,8400.0
2012-12-31 09:45:00,47.1,47.16,46.95,47.01,7900.0,29.0653,29.1023,28.9727,29.0098,7900.0
2012-12-31 09:50:00,46.99,47.03,46.94,47.0,10600.0,28.9974,29.0221,28.9666,29.0036,10600.0
2012-12-31 09:55:00,47.01,47.17,46.96,47.13,6800.0,29.0098,29.1085,28.9789,29.0838,6800.0
2012-12-31 10:00:00,47.1,47.15,47.0,47.04,14800.0,29.0653,29.0962,29.0036,29.0283,14800.0
2012-12-31 10:05:00,47.01,47.14,47.01,47.04,6200.0,29.0098,29.09,29.0098,29.0283,6200.0
2012-12-31 10:10:00,47.04,47.07,47.0,47.03,3200.0,29.0283,29.0468,29.0036,29.0221,3200.0
2012-12-31 10:15:00,47.03,47.07,47.0,47.01,4800.0,29.0221,29.0468,29.0036,29.0098,4800.0
2012-12-31 10:20:00,47.0,47.03,46.99,47.0,8100.0,29.0036,29.0221,28.9974,29.0036,8100.0
2012-12-31 10:25:00,47.0,47.13,46.99,47.04,12200.0,29.0036,29.0838,28.9974,29.0283,12200.0
2012-12-31 10:30:00,47.05,47.09,47.03,47.03,5300.0,29.0345,29.0591,29.0221,29.0221,5300.0
2012-12-31 10:35:00,47.04,47.07,47.0,47.0,8400.0,29.0283,29.0468,29.0036,29.0036,8400.0
2012-12-31 10:40:00,47.0,47.05,46.98,46.99,7500.0,29.0036,29.0345,28.9913,28.9974,7500.0
2012-12-31 10:45:00,46.95,46.98,46.85,46.87,6300.0,28.9727,28.9913,28.911,28.9234,6300.0
2012-12-31 10:50:00,46.85,46.88,46.76,46.82,35100.0,28.911,28.9296,28.8555,28.8925,35100.0
2012-12-31 10:55:00,46.86,46.88,46.8,46.82,6400.0,28.9172,28.9296,28.8802,28.8925,6400.0
2012-12-31 11:00:00,46.83,47.05,46.82,47.03,14200.0,28.8987,29.0345,28.8925,29.0221,14200.0
2012-12-31 11:05:00,47.02,47.06,46.95,46.99,6000.0,29.0159,29.0406,28.9727,28.9974,6000.0
2012-12-31 11:10:00,46.99,47.05,46.99,47.01,9200.0,28.9974,29.0345,28.9974,29.0098,9200.0
2012-12-31 11:15:00,47.01,47.02,46.95,46.98,5000.0,29.0098,29.0159,28.9727,28.9913,5000.0
2012-12-31 11:20:00,46.98,47.0,46.92,46.94,6500.0,28.9913,29.0036,28.9542,28.9666,6500.0
2012-12-31 11:25:00,46.96,46.96,46.91,46.94,4600.0,28.9789,28.9789,28.9481,28.9666,4600.0
2012-12-31 11:30:00,46.91,46.98,46.89,46.94,7700.0,28.9481,28.9913,28.9357,28.9666,7700.0
2012-12-31 11:35:00,46.94,46.94,46.89,46.92,2900.0,28.9666,28.9666,28.9357,28.9542,2900.0
2012-12-31 11:40:00,46.91,46.95,46.88,46.91,15200.0,28.9481,28.9727,28.9296,28.9481,15200.0
2012-12-31 11:45:00,46.91,46.93,46.83,46.84,15500.0,28.9481,28.9604,28.8987,28.9049,15500.0
2012-12-31 11:50:00,46.84,46.84,46.79,46.79,4400.0,28.9049,28.9049,28.874,28.874,4400.0
2012-12-31 11:55:00,46.79,46.83,46.78,46.78,11500.0,28.874,28.8987,28.8678,28.8678,11500.0
2012-12-31 12:00:00,46.79,46.85,46.79,46.8,12800.0,28.874,28.911,28.874,28.8802,12800.0
2012-12-31 12:05:00,46.82,46.82,46.79,46.81,9800.0,28.8925,28.8925,28.874,28.8864,9800.0
2012-12-31 12:10:00,46.79,46.83,46.79,46.8,5800.0,28.874,28.8987,28.874,28.8802,5800.0
2012-12-31 12:15:00,46.8,46.81,46.77,46.79,4800.0,28.8802,28.8864,28.8617,28.874,4800.0
2012-12-31 12:20:00,46.78,46.82,46.76,46.8,13400.0,28.8678,28.8925,28.8555,28.8802,13400.0
2012-12-31 12:25:00,46.81,46.93,46.81,46.93,13200.0,28.8864,28.9604,28.8864,28.9604,13200.0
2012-12-31 12:30:00,46.94,46.97,46.92,46.92,6800.0,28.9666,28.9851,28.9542,28.9542,6800.0
2012-12-31 12:35:00,46.92,46.95,46.92,46.93,6100.0,28.9542,28.9727,28.9542,28.9604,6100.0
2012-12-31 12:40:00,46.91,47.08,46.91,47.02,24400.0,28.9481,29.053,28.9481,29.0159,24400.0
2012-12-31 12:45:00,47.02,47.26,47.02,47.18,32900.0,29.0159,29.164,29.0159,29.1147,32900.0
2012-12-31 12:50:00,47.19,47.2,47.11,47.13,9800.0,29.1209,29.127,29.0715,29.0838,9800.0
2012-12-31 12:55:00,47.13,47.14,47.04,47.14,12500.0,29.0838,29.09,29.0283,29.09,12500.0
2012-12-31 13:00:00,47.14,47.16,47.11,47.12,7300.0,29.09,29.1023,29.0715,29.0777,7300.0
2012-12-31 13:05:00,47.1,47.11,47.01,47.11,6900.0,29.0653,29.0715,29.0098,29.0715,6900.0
2012-12-31 13:10:00,47.1,47.23,47.07,47.22,16400.0,29.0653,29.1455,29.0468,29.1394,16400.0
2012-12-31 13:15:00,47.23,47.28,47.17,47.21,13600.0,29.1455,29.1764,29.1085,29.1332,13600.0
2012-12-31 13:20:00,47.17,47.27,47.16,47.23,4200.0,29.1085,29.1702,29.1023,29.1455,4200.0
2012-12-31 13:25:00,47.23,47.23,47.18,47.19,5200.0,29.1455,29.1455,29.1147,29.1209,5200.0
2012-12-31 13:30:00,47.17,47.22,47.16,47.17,1800.0,29.1085,29.1394,29.1023,29.1085,1800.0
2012-12-31 13:35:00,47.15,47.16,47.15,47.16,700.0,29.0962,29.1023,29.0962,29.1023,700.0
2012-12-31 13:40:00,47.19,47.23,47.16,47.17,11900.0,29.1209,29.1455,29.1023,29.1085,11900.0
2012-12-31 13:45:00,47.16,47.31,46.98,47.09,32100.0,29.1023,29.1949,28.9913,29.0591,32100.0
2012-12-31 13:50:00,47.07,47.12,47.04,47.12,4900.0,29.0468,29.0777,29.0283,29.0777,4900.0
2012-12-31 13:55:00,47.1,47.19,47.09,47.11,5300.0,29.0653,29.1209,29.0591,29.0715,5300.0
2012-12-31 14:00:00,47.11,47.17,47.09,47.16,6900.0,29.0715,29.1085,29.0591,29.1023,6900.0
2012-12-31 14:05:00,47.16,47.23,47.15,47.2,8000.0,29.1023,29.1455,29.0962,29.127,8000.0
2012-12-31 14:10:00,47.22,47.22,47.19,47.21,4600.0,29.1394,29.1394,29.1209,29.1332,4600.0
2012-12-31 14:15:00,47.21,47.25,47.2,47.25,8200.0,29.1332,29.1579,29.127,29.1579,8200.0
2012-12-31 14:20:00,47.23,47.28,47.21,47.28,7500.0,29.1455,29.1764,29.1332,29.1764,7500.0
2012-12-31 14:25:00,47.3,47.3,47.24,47.26,7200.0,29.1887,29.1887,29.1517,29.164,7200.0
2012-12-31 14:30:00,47.27,47.36,47.27,47.3,12300.0,29.1702,29.2258,29.1702,29.1887,12300.0
2012-12-31 14:35:00,47.32,47.35,47.28,47.34,7300.0,29.2011,29.2196,29.1764,29.2134,7300.0
2012-12-31 14:40:00,47.34,47.45,47.34,47.43,9100.0,29.2134,29.2813,29.2134,29.269,9100.0
2012-12-31 14:45:00,47.43,47.57,47.42,47.51,15200.0,29.269,29.3553,29.2628,29.3183,15200.0
2012-12-31 14:50:00,47.51,47.57,47.46,47.53,11100.0,29.3183,29.3553,29.2875,29.3307,11100.0
2012-12-31 14:55:00,47.53,47.68,47.53,47.65,5400.0,29.3307,29.4232,29.3307,29.4047,5400.0
2012-12-31 15:00:00,47.67,47.72,47.65,47.68,13700.0,29.4171,29.4479,29.4047,29.4232,13700.0
2012-12-31 15:05:00,47.67,47.69,47.65,47.66,6000.0,29.4171,29.4294,29.4047,29.4109,6000.0
2012-12-31 15:10:00,47.65,47.67,47.56,47.59,16400.0,29.4047,29.4171,29.3492,29.3677,16400.0
2012-12-31 15:15:00,47.59,47.6,47.54,47.54,4700.0,29.3677,29.3739,29.3368,29.3368,4700.0
2012-12-31 15:20:00,47.55,47.56,47.53,47.54,5700.0,29.343,29.3492,29.3307,29.3368,5700.0
2012-12-31 15:25:00,47.54,47.59,47.4,47.48,26400.0,29.3368,29.3677,29.2504,29.2998,26400.0
2012-12-31 15:30:00,47.48,47.54,47.48,47.53,10100.0,29.2998,29.3368,29.2998,29.3307,10100.0
2012-12-31 15:35:00,47.54,47.62,47.54,47.62,14000.0,29.3368,29.3862,29.3368,29.3862,14000.0
2012-12-31 15:40:00,47.62,47.63,47.56,47.59,18800.0,29.3862,29.3924,29.3492,29.3677,18800.0
2012-12-31 15:45:00,47.59,47.67,47.57,47.65,27100.0,29.3677,29.4171,29.3553,29.4047,27100.0
2012-12-31 15:50:00,47.66,47.75,47.63,47.69,28600.0,29.4109,29.4664,29.3924,29.4294,28600.0
2012-12-31 15:55:00,47.68,47.76,47.63,47.76,89500.0,29.4232,29.4726,29.3924,29.4726,89500.0
2013-01-02 09:30:00,48.81,49.23,48.73,49.23,85800.0,30.1206,30.3797,30.0712,30.3797,85800.0
2013-01-02 09:35:00,49.32,49.4,49.23,49.32,27700.0,30.4353,30.4846,30.3797,30.4353,27700.0
2013-01-02 09:40:00,49.33,49.35,49.14,49.24,28300.0,30.4414,30.4538,30.3242,30.3859,28300.0
2013-01-02 09:45:00,49.22,49.38,49.08,49.32,30900.0,30.3736,30.4723,30.2872,30.4353,30900.0
2013-01-02 09:50:00,49.35,49.7,49.35,49.56,77600.0,30.4538,30.6698,30.4538,30.5834,77600.0
2013-01-02 09:55:00,49.56,49.61,49.42,49.49,19100.0,30.5834,30.6142,30.497,30.5402,19100.0
2013-01-02 10:00:00,49.49,49.52,49.36,49.48,20200.0,30.5402,30.5587,30.46,30.534,20200.0
2013-01-02 10:05:00,49.48,49.52,49.42,49.44,18200.0,30.534,30.5587,30.497,30.5093,18200.0
2013-01-02 10:10:00,49.45,49.56,49.39,49.46,22300.0,30.5155,30.5834,30.4785,30.5217,22300.0
2013-01-02 10:15:00,49.43,49.49,49.43,49.45,17100.0,30.5032,30.5402,30.5032,30.5155,17100.0
2013-01-02 10:20:00,49.46,49.5,49.45,49.47,13400.0,30.5217,30.5463,30.5155,30.5278,13400.0
2013-01-02 10:25:00,49.48,49.61,49.46,49.6,21700.0,30.534,30.6142,30.5217,30.6081,21700.0
2013-01-02 10:30:00,49.59,49.59,49.51,49.58,14900.0,30.6019,30.6019,30.5525,30.5957,14900.0
2013-01-02 10:35:00,49.6,49.64,49.57,49.62,28800.0,30.6081,30.6327,30.5895,30.6204,28800.0
2013-01-02 10:40:00,49.62,49.63,49.58,49.61,39100.0,30.6204,30.6266,30.5957,30.6142,39100.0
2013-01-02 10:45:00,49.6,49.62,49.57,49.61,40500.0,30.6081,30.6204,30.5895,30.6142,40500.0
2013-01-02 10:50:00,49.59,49.68,49.57,49.63,33500.0,30.6019,30.6574,30.5895,30.6266,33500.0
2013-01-02 10:55:00,49.61,49.64,49.52,49.58,27600.0,30.6142,30.6327,30.5587,30.5957,27600.0
2013-01-02 11:00:00,49.58,49.59,49.55,49.55,14200.0,30.5957,30.6019,30.5772,30.5772,14200.0
2013-01-02 11:05:00,49.56,49.58,49.47,49.49,19100.0,30.5834,30.5957,30.5278,30.5402,19100.0
2013-01-02 11:10:00,49.49,49.55,49.43,49.45,12900.0,30.5402,30.5772,30.5032,30.5155,12900.0
2013-01-02 11:15:00,49.43,49.45,49.28,49.28,27500.0,30.5032,30.5155,30.4106,30.4106,27500.0
2013-01-02 11:20:00,49.28,49.35,49.26,49.33,20000.0,30.4106,30.4538,30.3982,30.4414,20000.0
2013-01-02 11:25:00,49.32,49.32,49.23,49.3,35600.0,30.4353,30.4353,30.3797,30.4229,35600.0
2013-01-02 11:30:00,49.3,49.3,49.24,49.29,13000.0,30.4229,30.4229,30.3859,30.4168,13000.0
2013-01-02 11:35:00,49.29,49.31,49.23,49.24,7800.0,30.4168,30.4291,30.3797,30.3859,7800.0
2013-01-02 11:40:00,49.26,49.3,49.24,49.25,9700.0,30.3982,30.4229,30.3859,30.3921,9700.0
2013-01-02 11:45:00,49.27,49.3,49.17,49.17,11900.0,30.4044,30.4229,30.3427,30.3427,11900.0
2013-01-02 11:50:00,49.18,49.21,49.15,49.18,14500.0,30.3489,30.3674,30.3304,30.3489,14500.0
2013-01-02 11:55:00,49.18,49.18,49.09,49.12,14500.0,30.3489,30.3489,30.2933,30.3119,14500.0
2013-01-02 12:00:00,49.12,49.12,49.07,49.08,16400.0,30.3119,30.3119,30.281,30.2872,16400.0
2013-01-02 12:05:00,49.09,49.1,49.05,49.09,9900.0,30.2933,30.2995,30.2687,30.2933,9900.0
2013-01-02 12:10:00,49.09,49.12,49.09,49.11,19100.0,30.2933,30.3119,30.2933,30.3057,19100.0
2013-01-02 12:15:00,49.11,49.14,49.08,49.11,14200.0,30.3057,30.3242,30.2872,30.3057,14200.0
2013-01-02 12:20:00,49.13,49.16,49.1,49.12,7200.0,30.318,30.3365,30.2995,30.3119,7200.0
2013-01-02 12:25:00,49.13,49.13,49.09,49.11,4000.0,30.318,30.318,30.2933,30.3057,4000.0
2013-01-02 12:30:00,49.11,49.15,49.05,49.05,5200.0,30.3057,30.3304,30.2687,30.2687,5200.0
2013-01-02 12:35:00,49.07,49.1,49.06,49.1,4000.0,30.281,30.2995,30.2748,30.2995,4000.0
2013-01-02 12:40:00,49.09,49.14,49.0,49.0,25500.0,30.2933,30.3242,30.2378,30.2378,25500.0
2013-01-02 12:45:00,49.0,49.0,48.97,48.99,5300.0,30.2378,30.2378,30.2193,30.2316,5300.0
2013-01-02 12:50:00,48.99,49.01,48.99,49.0,3000.0,30.2316,30.244,30.2316,30.2378,3000.0
2013-01-02 12:55:00,49.0,49.01,48.96,48.96,8700.0,30.2378,30.244,30.2131,30.2131,8700.0
2013-01-02 13:00:00,48.98,49.01,48.95,48.96,12000.0,30.2255,30.244,30.2069,30.2131,12000.0
2013-01-02 13:05:00,48.98,49.01,48.98,49.0,4700.0,30.2255,30.244,30.2255,30.2378,4700.0
2013-01-02 13:10:00,49.01,49.02,48.99,48.99,6500.0,30.244,30.2501,30.2316,30.2316,6500.0
2013-01-02 13:15:00,48.99,49.0,48.96,48.96,13600.0,30.2316,30.2378,30.2131,30.2131,13600.0
2013-01-02 13:20:00,48.97,48.98,48.95,48.97,7200.0,30.2193,30.2255,30.2069,30.2193,7200.0
2013-01-02 13:25:00,48.97,49.01,48.95,48.95,11800.0,30.2193,30.244,30.2069,30.2069,11800.0
2013-01-02 13:30:00,48.96,49.0,48.95,48.96,8500.0,30.2131,30.2378,30.2069,30.2131,8500.0
2013-01-02 13:35:00,48.96,48.99,48.94,48.94,11600.0,30.2131,30.2316,30.2008,30.2008,11600.0
2013-01-02 13:40:00,48.95,48.99,48.93,48.95,7700.0,30.2069,30.2316,30.1946,30.2069,7700.0
2013-01-02 13:45:00,48.95,48.98,48.93,48.98,10000.0,30.2069,30.2255,30.1946,30.2255,10000.0
2013-01-02 13:50:00,48.98,48.98,48.93,48.96,10800.0,30.2255,30.2255,30.1946,30.2131,10800.0
2013-01-02 13:55:00,48.95,48.98,48.95,48.95,9900.0,30.2069,30.2255,30.2069,30.2069,9900.0
2013-01-02 14:00:00,48.94,49.0,48.93,48.97,11500.0,30.2008,30.2378,30.1946,30.2193,11500.0
2013-01-02 14:05:00,48.96,48.98,48.95,48.97,7900.0,30.2131,30.2255,30.2069,30.2193,7900.0
2013-01-02 14:10:00,48.98,49.0,48.92,48.94,15800.0,30.2255,30.2378,30.1884,30.2008,15800.0
2013-01-02 14:15:00,48.94,49.0,48.93,49.0,12300.0,30.2008,30.2378,30.1946,30.2378,12300.0
2013-01-02 14:20:00,49.0,49.04,48.98,49.04,11000.0,30.2378,30.2625,30.2255,30.2625,11000.0
2013-01-02 14:25:00,49.04,49.06,49.02,49.03,9400.0,30.2625,30.2748,30.2501,30.2563,9400.0
2013-01-02 14:30:00,49.03,49.04,48.96,49.03,13200.0,30.2563,30.2625,30.2131,30.2563,13200.0
2013-01-02 14:35:00,49.01,49.06,48.98,49.0,22300.0,30.244,30.2748,30.2255,30.2378,22300.0
2013-01-02 14:40:00,48.99,49.04,48.99,48.99,9100.0,30.2316,30.2625,30.2316,30.2316,9100.0
2013-01-02 14:45:00,49.0,49.0,48.96,48.98,9800.0,30.2378,30.2378,30.2131,30.2255,9800.0
2013-01-02 14:50:00,48.99,49.01,48.96,48.96,14300.0,30.2316,30.244,30.2131,30.2131,14300.0
2013-01-02 14:55:00,48.96,49.0,48.96,48.99,9200.0,30.2131,30.2378,30.2131,30.2316,9200.0
2013-01-02 15:00:00,49.0,49.03,49.0,49.03,28700.0,30.2378,30.2563,30.2378,30.2563,28700.0
2013-01-02 15:05:00,49.03,49.08,49.02,49.08,21600.0,30.2563,30.2872,30.2501,30.2872,21600.0
2013-01-02 15:10:00,49.08,49.11,49.05,49.11,41700.0,30.2872,30.3057,30.2687,30.3057,41700.0
2013-01-02 15:15:00,49.11,49.15,49.09,49.15,12000.0,30.3057,30.3304,30.2933,30.3304,12000.0
2013-01-02 15:20:00,49.15,49.19,49.11,49.12,21200.0,30.3304,30.355,30.3057,30.3119,21200.0
2013-01-02 15:25:00,49.13,49.2,49.11,49.15,17600.0,30.318,30.3612,30.3057,30.3304,17600.0
2013-01-02 15:30:00,49.16,49.19,49.15,49.18,15800.0,30.3365,30.355,30.3304,30.3489,15800.0
2013-01-02 15:35:00,49.19,49.24,49.19,49.24,22800.0,30.355,30.3859,30.355,30.3859,22800.0
2013-01-02 15:40:00,49.24,49.26,49.22,49.24,22800.0,30.3859,30.3982,30.3736,30.3859,22800.0
2013-01-02 15:45:00,49.24,49.32,49.22,49.32,46200.0,30.3859,30.4353,30.3736,30.4353,46200.0
2013-01-02 15:50:00,49.31,49.5,49.3,49.5,84800.0,30.4291,30.5463,30.4229,30.5463,84800.0
2013-01-02 15:55:00,49.5,49.57,49.48,49.57,156400.0,30.5463,30.5895,30.534,30.5895,156400.0
2013-01-03 09:30:00,50.06,50.18,49.32,49.67,158200.0,30.8919,30.966,30.4353,30.6513,158200.0
2013-01-03 09:35:00,49.68,49.9,49.62,49.78,60800.0,30.6574,30.7932,30.6204,30.7191,60800.0
2013-01-03 09:40:00,49.8,49.84,49.6,49.64,47200.0,30.7315,30.7562,30.6081,30.6327,47200.0
2013-01-03 09:45:00,49.65,49.66,49.53,49.54,39900.0,30.6389,30.6451,30.5649,30.571,39900.0
2013-01-03 09:50:00,49.56,49.56,49.37,49.43,38600.0,30.5834,30.5834,30.4661,30.5032,38600.0
2013-01-03 09:55:00,49.44,49.48,49.33,49.44,42100.0,30.5093,30.534,30.4414,30.5093,42100.0
2013-01-03 10:00:00,49.48,49.52,49.35,49.37,54300.0,30.534,30.5587,30.4538,30.4661,54300.0
2013-01-03 10:05:00,49.37,49.42,49.33,49.4,63400.0,30.4661,30.497,30.4414,30.4846,63400.0
2013-01-03 10:10:00,49.39,49.41,49.35,49.36,39800.0,30.4785,30.4908,30.4538,30.46,39800.0
2013-01-03 10:15:00,49.36,49.38,49.24,49.25,33200.0,30.46,30.4723,30.3859,30.3921,33200.0
2013-01-03 10:20:00,49.25,49.3,49.23,49.29,29900.0,30.3921,30.4229,30.3797,30.4168,29900.0
2013-01-03 10:25:00,49.27,49.31,49.17,49.19,48700.0,30.4044,30.4291,30.3427,30.355,48700.0
2013-01-03 10:30:00,49.2,49.24,49.15,49.16,38500.0,30.3612,30.3859,30.3304,30.3365,38500.0
2013-01-03 10:35:00,49.16,49.16,49.08,49.08,33300.0,30.3365,30.3365,30.2872,30.2872,33300.0
2013-01-03 10:40:00,49.08,49.24,49.07,49.22,16000.0,30.2872,30.3859,30.281,30.3736,16000.0
2013-01-03 10:45:00,49.23,49.25,49.2,49.2,35800.0,30.3797,30.3921,30.3612,30.3612,35800.0
2013-01-03 10:50:00,49.2,49.21,49.12,49.16,14800.0,30.3612,30.3674,30.3119,30.3365,14800.0
2013-01-03 10:55:00,49.15,49.16,49.09,49.11,13000.0,30.3304,30.3365,30.2933,30.3057,13000.0
2013-01-03 11:00:00,49.11,49.21,49.1,49.18,16900.0,30.3057,30.3674,30.2995,30.3489,16900.0
2013-01-03 11:05:00,49.18,49.2,49.12,49.19,12700.0,30.3489,30.3612,30.3119,30.355,12700.0
2013-01-03 11:10:00,49.19,49.22,49.17,49.21,10000.0,30.355,30.3736,30.3427,30.3674,10000.0
2013-01-03 11:15:00,49.21,49.25,49.21,49.21,13500.0,30.3674,30.3921,30.3674,30.3674,13500.0
2013-01-03 11:20:00,49.2,49.25,49.19,49.21,16500.0,30.3612,30.3921,30.355,30.3674,16500.0
2013-01-03 11:25:00,49.21,49.21,49.14,49.15,13900.0,30.3674,30.3674,30.3242,30.3304,13900.0
2013-01-03 11:30:00,49.15,49.24,49.14,49.22,18400.0,30.3304,30.3859,30.3242,30.3736,18400.0
2013-01-03 11:35:00,49.24,49.25,49.2,49.21,22200.0,30.3859,30.3921,30.3612,30.3674,22200.0
2013-01-03 11:40:00,49.21,49.24,49.2,49.2,7400.0,30.3674,30.3859,30.3612,30.3612,7400.0
2013-01-03 11:45:00,49.21,49.24,49.17,49.18,32400.0,30.3674,30.3859,30.3427,30.3489,32400.0
2013-01-03 11:50:00,49.18,49.19,49.14,49.17,17200.0,30.3489,30.355,30.3242,30.3427,17200.0
2013-01-03 11:55:00,49.16,49.18,49.12,49.18,14200.0,30.3365,30.3489,30.3119,30.3489,14200.0
2013-01-03 12:00:00,49.18,49.23,49.16,49.2,12500.0,30.3489,30.3797,30.3365,30.3612,12500.0
2013-01-03 12:05:00,49.2,49.25,49.15,49.16,9700.0,30.3612,30.3921,30.3304,30.3365,9700.0
2013-01-03 12:10:00,49.17,49.23,49.15,49.23,11500.0,30.3427,30.3797,30.3304,30.3797,11500.0
2013-01-03 12:15:00,49.23,49.25,49.16,49.17,12300.0,30.3797,30.3921,30.3365,30.3427,12300.0
2013-01-03 12:20:00,49.18,49.2,49.15,49.15,8800.0,30.3489,30.3612,30.3304,30.3304,8800.0
2013-01-03 12:25:00,49.16,49.19,49.15,49.15,6900.0,30.3365,30.355,30.3304,30.3304,6900.0
2013-01-03 12:30:00,49.16,49.17,49.07,49.07,14200.0,30.3365,30.3427,30.281,30.281,14200.0
2013-01-03 12:35:00,49.06,49.1,49.04,49.1,9100.0,30.2748,30.2995,30.2625,30.2995,9100.0
2013-01-03 12:40:00,49.09,49.09,49.04,49.07,10500.0,30.2933,30.2933,30.2625,30.281,10500.0
2013-01-03 12:45:00,49.06,49.07,49.01,49.02,9400.0,30.2748,30.281,30.244,30.2501,9400.0
2013-01-03 12:50:00,49.02,49.07,49.02,49.05,7900.0,30.2501,30.281,30.2501,30.2687,7900.0
2013-01-03 12:55:00,49.05,49.09,49.05,49.08,9200.0,30.2687,30.2933,30.2687,30.2872,9200.0
2013-01-03 13:00:00,49.08,49.1,49.07,49.09,7900.0,30.2872,30.2995,30.281,30.2933,7900.0
2013-01-03 13:05:00,49.1,49.14,49.08,49.08,4000.0,30.2995,30.3242,30.2872,30.2872,4000.0
2013-01-03 13:10:00,49.09,49.11,48.95,48.96,24700.0,30.2933,30.3057,30.2069,30.2131,24700.0
2013-01-03 13:15:00,48.96,49.01,48.96,49.01,11300.0,30.2131,30.244,30.2131,30.244,11300.0
2013-01-03 13:20:00,49.02,49.04,48.97,48.98,10300.0,30.2501,30.2625,30.2193,30.2255,10300.0
2013-01-03 13:25:00,48.97,49.06,48.97,49.05,15300.0,30.2193,30.2748,30.2193,30.2687,15300.0
2013-01-03 13:30:00,49.07,49.1,49.06,49.07,10300.0,30.281,30.2995,30.2748,30.281,10300.0
2013-01-03 13:35:00,49.06,49.07,49.06,49.06,800.0,30.2748,30.281,30.2748,30.2748,800.0
2013-01-03 13:40:00,49.06,49.06,49.06,49.06,0.0,30.2748,30.2748,30.2748,30.2748,0.0
2013-01-03 13:45:00,49.06,49.06,49.06,49.06,0.0,30.2748,30.2748,30.2748,30.2748,0.0
2013-01-03 13:50:00,49.09,49.18,49.09,49.17,11000.0,30.2933,30.3489,30.2933,30.3427,11000.0
2013-01-03 13:55:00,49.16,49.24,49.16,49.24,8700.0,30.3365,30.3859,30.3365,30.3859,8700.0
2013-01-03 14:00:00,49.24,49.25,49.14,49.14,32300.0,30.3859,30.3921,30.3242,30.3242,32300.0
2013-01-03 14:05:00,49.14,49.17,49.07,49.09,28100.0,30.3242,30.3427,30.281,30.2933,28100.0
2013-01-03 14:10:00,49.1,49.11,49.06,49.09,22800.0,30.2995,30.3057,30.2748,30.2933,22800.0
2013-01-03 14:15:00,49.08,49.11,49.03,49.05,15700.0,30.2872,30.3057,30.2563,30.2687,15700.0
2013-01-03 14:20:00,49.06,49.24,49.02,49.03,45800.0,30.2748,30.3859,30.2501,30.2563,45800.0
2013-01-03 14:25:00,49.03,49.05,48.96,49.0,21600.0,30.2563,30.2687,30.2131,30.2378,21600.0
2013-01-03 14:30:00,48.99,49.02,48.88,48.94,25800.0,30.2316,30.2501,30.1637,30.2008,25800.0
2013-01-03 14:35:00,48.96,48.99,48.91,48.91,19300.0,30.2131,30.2316,30.1823,30.1823,19300.0
2013-01-03 14:40:00,48.92,48.98,48.91,48.95,10400.0,30.1884,30.2255,30.1823,30.2069,10400.0
2013-01-03 14:45:00,48.96,48.98,48.9,48.96,18100.0,30.2131,30.2255,30.1761,30.2131,18100.0
2013-01-03 14:50:00,48.97,49.03,48.94,49.01,12800.0,30.2193,30.2563,30.2008,30.244,12800.0
2013-01-03 14:55:00,49.01,49.09,49.0,49.06,15400.0,30.244,30.2933,30.2378,30.2748,15400.0
2013-01-03 15:00:00,49.05,49.07,49.0,49.06,20000.0,30.2687,30.281,30.2378,30.2748,20000.0
2013-01-03 15:05:00,49.05,49.06,49.0,49.0,12200.0,30.2687,30.2748,30.2378,30.2378,12200.0
2013-01-03 15:10:00,49.01,49.04,48.98,49.0,16600.0,30.244,30.2625,30.2255,30.2378,16600.0
2013-01-03 15:15:00,49.0,49.01,48.97,48.97,9200.0,30.2378,30.244,30.2193,30.2193,9200.0
2013-01-03 15:20:00,48.97,49.01,48.91,48.96,42700.0,30.2193,30.244,30.1823,30.2131,42700.0
2013-01-03 15:25:00,48.96,49.03,48.94,48.97,26200.0,30.2131,30.2563,30.2008,30.2193,26200.0
2013-01-03 15:30:00,48.97,48.97,48.88,48.9,23400.0,30.2193,30.2193,30.1637,30.1761,23400.0
2013-01-03 15:35:00,48.9,48.97,48.88,48.97,23900.0,30.1761,30.2193,30.1637,30.2193,23900.0
2013-01-03 15:40:00,48.98,49.05,48.96,49.03,16100.0,30.2255,30.2687,30.2131,30.2563,16100.0
2013-01-03 15:45:00,49.04,49.13,49.04,49.13,40500.0,30.2625,30.318,30.2625,30.318,40500.0
2013-01-03 15:50:00,49.12,49.14,49.02,49.05,47400.0,30.3119,30.3242,30.2501,30.2687,47400.0
2013-01-03 15:55:00,49.05,49.14,49.03,49.14,69900.0,30.2687,30.3242,30.2563,30.3242,69900.0
2013-01-04 09:30:00,49.16,49.2,48.77,48.84,29200.0,30.3365,30.3612,30.0959,30.1391,29200.0
2013-01-04 09:35:00,48.87,48.92,48.81,48.83,11200.0,30.1576,30.1884,30.1206,30.1329,11200.0
2013-01-04 09:40:00,48.87,49.0,48.84,48.99,22200.0,30.1576,30.2378,30.1391,30.2316,22200.0
2013-01-04 09:45:00,48.98,49.06,48.93,49.05,14800.0,30.2255,30.2748,30.1946,30.2687,14800.0
2013-01-04 09:50:00,49.07,49.13,48.98,49.09,28000.0,30.281,30.318,30.2255,30.2933,28000.0
2013-01-04 09:55:00,49.09,49.15,49.04,49.13,22700.0,30.2933,30.3304,30.2625,30.318,22700.0
2013-01-04 10:00:00,49.14,49.18,48.98,49.04,36600.0,30.3242,30.3489,30.2255,30.2625,36600.0
2013-01-04 10:05:00,49.04,49.05,48.98,49.03,21300.0,30.2625,30.2687,30.2255,30.2563,21300.0
2013-01-04 10:10:00,49.04,49.32,49.04,49.32,16600.0,30.2625,30.4353,30.2625,30.4353,16600.0
2013-01-04 10:15:00,49.31,49.33,49.24,49.33,16500.0,30.4291,30.4414,30.3859,30.4414,16500.0
2013-01-04 10:20:00,49.32,49.33,49.24,49.3,15800.0,30.4353,30.4414,30.3859,30.4229,15800.0
2013-01-04 10:25:00,49.28,49.34,49.23,49.3,9200.0,30.4106,30.4476,30.3797,30.4229,9200.0
2013-01-04 10:30:00,49.3,49.3,49.16,49.25,8600.0,30.4229,30.4229,30.3365,30.3921,8600.0
2013-01-04 10:35:00,49.26,49.26,49.16,49.22,23300.0,30.3982,30.3982,30.3365,30.3736,23300.0
2013-01-04 10:40:00,49.22,49.22,49.06,49.07,11300.0,30.3736,30.3736,30.2748,30.281,11300.0
2013-01-04 10:45:00,49.06,49.08,49.05,49.08,13400.0,30.2748,30.2872,30.2687,30.2872,13400.0
2013-01-04 10:50:00,49.07,49.12,49.06,49.09,11100.0,30.281,30.3119,30.2748,30.2933,11100.0
2013-01-04 10:55:00,49.09,49.1,49.04,49.07,11400.0,30.2933,30.2995,30.2625,30.281,11400.0
2013-01-04 11:00:00,49.07,49.24,49.07,49.18,18100.0,30.281,30.3859,30.281,30.3489,18100.0
2013-01-04 11:05:00,49.18,49.2,49.15,49.19,8000.0,30.3489,30.3612,30.3304,30.355,8000.0
2013-01-04 11:10:00,49.2,49.25,49.16,49.2,25700.0,30.3612,30.3921,30.3365,30.3612,25700.0
2013-01-04 11:15:00,49.2,49.23,49.18,49.23,7800.0,30.3612,30.3797,30.3489,30.3797,7800.0
2013-01-04 11:20:00,49.23,49.24,49.17,49.17,12500.0,30.3797,30.3859,30.3427,30.3427,12500.0
2013-01-04 11:25:00,49.16,49.25,49.16,49.22,10500.0,30.3365,30.3921,30.3365,30.3736,10500.0
2013-01-04 11:30:00,49.21,49.25,49.19,49.25,12600.0,30.3674,30.3921,30.355,30.3921,12600.0
2013-01-04 11:35:00,49.25,49.26,49.2,49.22,10600.0,30.3921,30.3982,30.3612,30.3736,10600.0
2013-01-04 11:40:00,49.22,49.26,49.2,49.22,14100.0,30.3736,30.3982,30.3612,30.3736,14100.0
2013-01-04 11:45:00,49.22,49.28,49.21,49.21,14000.0,30.3736,30.4106,30.3674,30.3674,14000.0
2013-01-04 11:50:00,49.22,49.25,49.21,49.25,13400.0,30.3736,30.3921,30.3674,30.3921,13400.0
2013-01-04 11:55:00,49.26,49.28,49.18,49.2,13600.0,30.3982,30.4106,30.3489,30.3612,13600.0
2013-01-04 12:00:00,49.2,49.21,49.19,49.21,7700.0,30.3612,30.3674,30.355,30.3674,7700.0
2013-01-04 12:05:00,49.21,49.21,49.18,49.18,9000.0,30.3674,30.3674,30.3489,30.3489,9000.0
2013-01-04 12:10:00,49.19,49.23,49.15,49.23,7500.0,30.355,30.3797,30.3304,30.3797,7500.0
2013-01-04 12:15:00,49.22,49.24,49.15,49.15,9400.0,30.3736,30.3859,30.3304,30.3304,9400.0
2013-01-04 12:20:00,49.16,49.19,49.15,49.15,10100.0,30.3365,30.355,30.3304,30.3304,10100.0
2013-01-04 12:25:00,49.15,49.15,49.06,49.13,22100.0,30.3304,30.3304,30.2748,30.318,22100.0
2013-01-04 12:30:00,49.15,49.24,49.15,49.23,10900.0,30.3304,30.3859,30.3304,30.3797,10900.0
2013-01-04 12:35:00,49.23,49.23,49.14,49.15,7100.0,30.3797,30.3797,30.3242,30.3304,7100.0
2013-01-04 12:40:00,49.14,49.15,49.12,49.12,4200.0,30.3242,30.3304,30.3119,30.3119,4200.0
2013-01-04 12:45:00,49.13,49.17,49.13,49.16,3900.0,30.318,30.3427,30.318,30.3365,3900.0
2013-01-04 12:50:00,49.16,49.17,49.1,49.11,7500.0,30.3365,30.3427,30.2995,30.3057,7500.0
2013-01-04 12:55:00,49.12,49.13,49.09,49.12,6900.0,30.3119,30.318,30.2933,30.3119,6900.0
2013-01-04 13:00:00,49.12,49.12,49.08,49.09,4400.0,30.3119,30.3119,30.2872,30.2933,4400.0
2013-01-04 13:05:00,49.08,49.09,49.06,49.08,4700.0,30.2872,30.2933,30.2748,30.2872,4700.0
2013-01-04 13:10:00,49.09,49.11,49.08,49.1,4700.0,30.2933,30.3057,30.2872,30.2995,4700.0
2013-01-04 13:15:00,49.09,49.13,49.09,49.13,4400.0,30.2933,30.318,30.2933,30.318,4400.0
2013-01-04 13:20:00,49.13,49.13,49.07,49.07,10100.0,30.318,30.318,30.281,30.281,10100.0
2013-01-04 13:25:00,49.08,49.11,49.05,49.1,7900.0,30.2872,30.3057,30.2687,30.2995,7900.0
2013-01-04 13:30:00,49.1,49.1,49.07,49.1,4700.0,30.2995,30.2995,30.281,30.2995,4700.0
2013-01-04 13:35:00,49.1,49.11,49.06,49.06,8300.0,30.2995,30.3057,30.2748,30.2748,8300.0
2013-01-04 13:40:00,49.06,49.09,49.05,49.08,7200.0,30.2748,30.2933,30.2687,30.2872,7200.0
2013-01-04 13:45:00,49.08,49.11,49.05,49.05,7800.0,30.2872,30.3057,30.2687,30.2687,7800.0
2013-01-04 13:50:00,49.05,49.06,49.02,49.02,4500.0,30.2687,30.2748,30.2501,30.2501,4500.0
2013-01-04 13:55:00,49.01,49.06,49.01,49.05,4700.0,30.244,30.2748,30.244,30.2687,4700.0
2013-01-04 14:00:00,49.06,49.1,49.06,49.07,9000.0,30.2748,30.2995,30.2748,30.281,9000.0
2013-01-04 14:05:00,49.08,49.11,49.08,49.09,10500.0,30.2872,30.3057,30.2872,30.2933,10500.0
2013-01-04 14:10:00,49.08,49.1,49.08,49.08,9900.0,30.2872,30.2995,30.2872,30.2872,9900.0
2013-01-04 14:15:00,49.08,49.1,49.05,49.05,7200.0,30.2872,30.2995,30.2687,30.2687,7200.0
2013-01-04 14:20:00,49.05,49.06,48.99,49.0,10800.0,30.2687,30.2748,30.2316,30.2378,10800.0
2013-01-04 14:25:00,49.0,49.03,48.98,48.99,20500.0,30.2378,30.2563,30.2255,30.2316,20500.0
2013-01-04 14:30:00,48.99,49.02,48.97,48.97,20400.0,30.2316,30.2501,30.2193,30.2193,20400.0
2013-01-04 14:35:00,48.97,49.03,48.97,48.98,19600.0,30.2193,30.2563,30.2193,30.2255,19600.0
2013-01-04 14:40:00,48.98,48.98,48.95,48.95,8500.0,30.2255,30.2255,30.2069,30.2069,8500.0
2013-01-04 14:45:00,48.96,48.98,48.94,48.94,9500.0,30.2131,30.2255,30.2008,30.2008,9500.0
2013-01-04 14:50:00,48.94,48.95,48.91,48.93,10500.0,30.2008,30.2069,30.1823,30.1946,10500.0
2013-01-04 14:55:00,48.93,49.0,48.93,48.98,14400.0,30.1946,30.2378,30.1946,30.2255,14400.0
2013-01-04 15:00:00,48.99,49.01,48.9,48.92,90500.0,30.2316,30.244,30.1761,30.1884,90500.0
2013-01-04 15:05:00,48.92,48.98,48.92,48.93,16600.0,30.1884,30.2255,30.1884,30.1946,16600.0
2013-01-04 15:10:00,48.93,48.98,48.92,48.97,19100.0,30.1946,30.2255,30.1884,30.2193,19100.0
2013-01-04 15:15:00,48.98,49.0,48.96,48.99,11600.0,30.2255,30.2378,30.2131,30.2316,11600.0
2013-01-04 15:20:00,48.99,49.04,48.99,49.02,43000.0,30.2316,30.2625,30.2316,30.2501,43000.0
2013-01-04 15:25:00,49.02,49.08,49.0,49.01,26200.0,30.2501,30.2872,30.2378,30.244,26200.0
2013-01-04 15:30:00,49.01,49.03,48.96,48.96,22200.0,30.244,30.2563,30.2131,30.2131,22200.0
2013-01-04 15:35:00,48.96,49.01,48.94,49.01,17800.0,30.2131,30.244,30.2008,30.244,17800.0
2013-01-04 15:40:00,49.0,49.03,49.0,49.02,18300.0,30.2378,30.2563,30.2378,30.2501,18300.0
2013-01-04 15:45:00,49.02,49.02,48.89,48.91,41800.0,30.2501,30.2501,30.1699,30.1823,41800.0
2013-01-04 15:50:00,48.9,48.99,48.89,48.97,46700.0,30.1761,30.2316,30.1699,30.2193,46700.0
2013-01-04 15:55:00,48.96,49.02,48.95,48.98,76600.0,30.2131,30.2501,30.2069,30.2255,76600.0
2013-01-07 09:30:00,48.65,48.7,48.09,48.12,82200.0,30.0218,30.0527,29.6762,29.6948,82200.0
2013-01-07 09:35:00,48.12,48.21,48.04,48.05,28700.0,29.6948,29.7503,29.6454,29.6516,28700.0
2013-01-07 09:40:00,48.04,48.07,47.88,48.07,50100.0,29.6454,29.6639,29.5467,29.6639,50100.0
2013-01-07 09:45:00,48.08,48.17,48.03,48.15,53900.0,29.6701,29.7256,29.6392,29.7133,53900.0
2013-01-07 09:50:00,48.15,48.16,48.04,48.16,44200.0,29.7133,29.7194,29.6454,29.7194,44200.0
2013-01-07 09:55:00,48.17,48.2,48.1,48.17,37500.0,29.7256,29.7441,29.6824,29.7256,37500.0
2013-01-07 10:00:00,48.18,48.28,48.16,48.25,28000.0,29.7318,29.7935,29.7194,29.775,28000.0
2013-01-07 10:05:00,48.24,48.3,48.17,48.28,38400.0,29.7688,29.8058,29.7256,29.7935,38400.0
2013-01-07 10:10:00,48.31,48.35,48.23,48.23,39200.0,29.812,29.8367,29.7626,29.7626,39200.0
2013-01-07 10:15:00,48.23,48.32,48.21,48.28,18500.0,29.7626,29.8182,29.7503,29.7935,18500.0
2013-01-07 10:20:00,48.28,48.3,48.23,48.28,23000.0,29.7935,29.8058,29.7626,29.7935,23000.0
2013-01-07 10:25:00,48.31,48.39,48.31,48.37,9500.0,29.812,29.8614,29.812,29.849,9500.0
2013-01-07 10:30:00,48.36,48.42,48.34,48.4,31700.0,29.8429,29.8799,29.8305,29.8675,31700.0
2013-01-07 10:35:00,48.42,48.48,48.4,48.45,20600.0,29.8799,29.9169,29.8675,29.8984,20600.0
2013-01-07 10:40:00,48.43,48.45,48.42,48.42,6300.0,29.8861,29.8984,29.8799,29.8799,6300.0
2013-01-07 10:45:00,48.42,48.47,48.42,48.45,6300.0,29.8799,29.9107,29.8799,29.8984,6300.0
2013-01-07 10:50:00,48.46,48.46,48.38,48.38,7800.0,29.9046,29.9046,29.8552,29.8552,7800.0
2013-01-07 10:55:00,48.37,48.43,48.36,48.37,8500.0,29.849,29.8861,29.8429,29.849,8500.0
2013-01-07 11:00:00,48.37,48.38,48.35,48.36,7600.0,29.849,29.8552,29.8367,29.8429,7600.0
2013-01-07 11:05:00,48.36,48.41,48.35,48.41,7300.0,29.8429,29.8737,29.8367,29.8737,7300.0
2013-01-07 11:10:00,48.39,48.41,48.37,48.38,11700.0,29.8614,29.8737,29.849,29.8552,11700.0
2013-01-07 11:15:00,48.36,48.37,48.32,48.34,15500.0,29.8429,29.849,29.8182,29.8305,15500.0
2013-01-07 11:20:00,48.35,48.38,48.34,48.38,7700.0,29.8367,29.8552,29.8305,29.8552,7700.0
2013-01-07 11:25:00,48.38,48.41,48.37,48.39,5400.0,29.8552,29.8737,29.849,29.8614,5400.0
2013-01-07 11:30:00,48.41,48.45,48.39,48.43,5600.0,29.8737,29.8984,29.8614,29.8861,5600.0
2013-01-07 11:35:00,48.43,48.46,48.4,48.44,20000.0,29.8861,29.9046,29.8675,29.8922,20000.0
2013-01-07 11:40:00,48.44,48.45,48.4,48.45,6500.0,29.8922,29.8984,29.8675,29.8984,6500.0
2013-01-07 11:45:00,48.45,48.46,48.32,48.34,21200.0,29.8984,29.9046,29.8182,29.8305,21200.0
2013-01-07 11:50:00,48.34,48.38,48.26,48.29,24500.0,29.8305,29.8552,29.7811,29.7997,24500.0
2013-01-07 11:55:00,48.29,48.35,48.26,48.34,10800.0,29.7997,29.8367,29.7811,29.8305,10800.0
2013-01-07 12:00:00,48.33,48.37,48.3,48.37,11000.0,29.8243,29.849,29.8058,29.849,11000.0
2013-01-07 12:05:00,48.37,48.38,48.33,48.38,17300.0,29.849,29.8552,29.8243,29.8552,17300.0
2013-01-07 12:10:00,48.39,48.44,48.39,48.44,13200.0,29.8614,29.8922,29.8614,29.8922,13200.0
2013-01-07 12:15:00,48.43,48.47,48.43,48.45,10100.0,29.8861,29.9107,29.8861,29.8984,10100.0
2013-01-07 12:20:00,48.45,48.49,48.45,48.48,10800.0,29.8984,29.9231,29.8984,29.9169,10800.0
2013-01-07 12:25:00,48.47,48.47,48.38,48.43,17400.0,29.9107,29.9107,29.8552,29.8861,17400.0
2013-01-07 12:30:00,48.4,48.44,48.38,48.38,29800.0,29.8675,29.8922,29.8552,29.8552,29800.0
2013-01-07 12:35:00,48.38,48.41,48.38,48.4,10400.0,29.8552,29.8737,29.8552,29.8675,10400.0
2013-01-07 12:40:00,48.4,48.46,48.4,48.46,11100.0,29.8675,29.9046,29.8675,29.9046,11100.0
2013-01-07 12:45:00,48.46,48.5,48.42,48.49,11000.0,29.9046,29.9293,29.8799,29.9231,11000.0
2013-01-07 12:50:00,48.49,48.56,48.47,48.55,16600.0,29.9231,29.9663,29.9107,29.9601,16600.0
2013-01-07 12:55:00,48.55,48.58,48.54,48.55,12300.0,29.9601,29.9786,29.9539,29.9601,12300.0
2013-01-07 13:00:00,48.56,48.65,48.56,48.62,47900.0,29.9663,30.0218,29.9663,30.0033,47900.0
2013-01-07 13:05:00,48.61,48.64,48.55,48.58,13000.0,29.9971,30.0156,29.9601,29.9786,13000.0
2013-01-07 13:10:00,48.57,48.61,48.57,48.61,6400.0,29.9724,29.9971,29.9724,29.9971,6400.0
2013-01-07 13:15:00,48.61,48.62,48.6,48.62,12000.0,29.9971,30.0033,29.991,30.0033,12000.0
2013-01-07 13:20:00,48.62,48.62,48.59,48.61,8600.0,30.0033,30.0033,29.9848,29.9971,8600.0
2013-01-07 13:25:00,48.59,48.61,48.59,48.61,3200.0,29.9848,29.9971,29.9848,29.9971,3200.0
2013-01-07 13:30:00,48.61,48.67,48.6,48.66,24800.0,29.9971,30.0342,29.991,30.028,24800.0
2013-01-07 13:35:00,48.66,48.66,48.62,48.64,16000.0,30.028,30.028,30.0033,30.0156,16000.0
2013-01-07 13:40:00,48.64,48.65,48.59,48.61,18400.0,30.0156,30.0218,29.9848,29.9971,18400.0
2013-01-07 13:45:00,48.61,48.64,48.61,48.62,9800.0,29.9971,30.0156,29.9971,30.0033,9800.0
2013-01-07 13:50:00,48.63,48.68,48.63,48.66,8400.0,30.0095,30.0403,30.0095,30.028,8400.0
2013-01-07 13:55:00,48.66,48.69,48.66,48.68,7500.0,30.028,30.0465,30.028,30.0403,7500.0
2013-01-07 14:00:00,48.68,48.68,48.65,48.66,18600.0,30.0403,30.0403,30.0218,30.028,18600.0
2013-01-07 14:05:00,48.66,48.66,48.62,48.62,12800.0,30.028,30.028,30.0033,30.0033,12800.0
2013-01-07 14:10:00,48.61,48.64,48.59,48.6,15600.0,29.9971,30.0156,29.9848,29.991,15600.0
2013-01-07 14:15:00,48.61,48.65,48.6,48.65,6000.0,29.9971,30.0218,29.991,30.0218,6000.0
2013-01-07 14:20:00,48.63,48.63,48.59,48.62,11600.0,30.0095,30.0095,29.9848,30.0033,11600.0
2013-01-07 14:25:00,48.63,48.71,48.63,48.69,32400.0,30.0095,30.0588,30.0095,30.0465,32400.0
2013-01-07 14:30:00,48.69,48.72,48.67,48.68,13800.0,30.0465,30.065,30.0342,30.0403,13800.0
2013-01-07 14:35:00,48.67,48.71,48.66,48.67,10100.0,30.0342,30.0588,30.028,30.0342,10100.0
2013-01-07 14:40:00,48.68,48.68,48.64,48.65,5700.0,30.0403,30.0403,30.0156,30.0218,5700.0
2013-01-07 14:45:00,48.65,48.69,48.64,48.68,8900.0,30.0218,30.0465,30.0156,30.0403,8900.0
2013-01-07 14:50:00,48.68,48.69,48.66,48.69,8000.0,30.0403,30.0465,30.028,30.0465,8000.0
2013-01-07 14:55:00,48.68,48.69,48.61,48.62,12800.0,30.0403,30.0465,29.9971,30.0033,12800.0
2013-01-07 15:00:00,48.62,48.63,48.6,48.62,6900.0,30.0033,30.0095,29.991,30.0033,6900.0
2013-01-07 15:05:00,48.62,48.62,48.56,48.59,8700.0,30.0033,30.0033,29.9663,29.9848,8700.0
2013-01-07 15:10:00,48.59,48.64,48.58,48.59,17500.0,29.9848,30.0156,29.9786,29.9848,17500.0
2013-01-07 15:15:00,48.6,48.63,48.6,48.61,14000.0,29.991,30.0095,29.991,29.9971,14000.0
2013-01-07 15:20:00,48.62,48.62,48.59,48.62,10200.0,30.0033,30.0033,29.9848,30.0033,10200.0
2013-01-07 15:25:00,48.62,48.68,48.62,48.65,9800.0,30.0033,30.0403,30.0033,30.0218,9800.0
2013-01-07 15:30:00,48.65,48.69,48.64,48.68,21600.0,30.0218,30.0465,30.0156,30.0403,21600.0
2013-01-07 15:35:00,48.69,48.7,48.62,48.62,16500.0,30.0465,30.0527,30.0033,30.0033,16500.0
2013-01-07 15:40:00,48.62,48.65,48.61,48.64,21000.0,30.0033,30.0218,29.9971,30.0156,21000.0
2013-01-07 15:45:00,48.64,48.64,48.57,48.57,24300.0,30.0156,30.0156,29.9724,29.9724,24300.0
2013-01-07 15:50:00,48.57,48.61,48.57,48.57,43200.0,29.9724,29.9971,29.9724,29.9724,43200.0
2013-01-07 15:55:00,48.57,48.62,48.57,48.62,52200.0,29.9724,30.0033,29.9724,30.0033,52200.0
2013-01-08 09:30:00,48.36,48.5,48.21,48.25,51200.0,29.8429,29.9293,29.7503,29.775,51200.0
2013-01-08 09:35:00,48.22,48.34,48.16,48.26,29000.0,29.7565,29.8305,29.7194,29.7811,29000.0
2013-01-08 09:40:00,48.26,48.34,48.21,48.28,11100.0,29.7811,29.8305,29.7503,29.7935,11100.0
2013-01-08 09:45:00,48.27,48.3,48.22,48.24,8200.0,29.7873,29.8058,29.7565,29.7688,8200.0
2013-01-08 09:50:00,48.24,48.24,48.15,48.2,5600.0,29.7688,29.7688,29.7133,29.7441,5600.0
2013-01-08 09:55:00,48.18,48.22,48.12,48.16,21300.0,29.7318,29.7565,29.6948,29.7194,21300.0
2013-01-08 10:00:00,48.16,48.16,48.07,48.07,10300.0,29.7194,29.7194,29.6639,29.6639,10300.0
2013-01-08 10:05:00,48.07,48.09,48.01,48.09,14400.0,29.6639,29.6762,29.6269,29.6762,14400.0
2013-01-08 10:10:00,48.09,48.13,47.98,47.98,17900.0,29.6762,29.7009,29.6084,29.6084,17900.0
2013-01-08 10:15:00,47.98,48.0,47.96,47.97,9200.0,29.6084,29.6207,29.596,29.6022,9200.0
2013-01-08 10:20:00,47.96,47.97,47.93,47.93,13300.0,29.596,29.6022,29.5775,29.5775,13300.0
2013-01-08 10:25:00,47.94,48.02,47.92,48.0,59400.0,29.5837,29.633,29.5713,29.6207,59400.0
2013-01-08 10:30:00,48.02,48.04,47.97,47.98,10700.0,29.633,29.6454,29.6022,29.6084,10700.0
2013-01-08 10:35:00,47.98,47.98,47.83,47.83,16100.0,29.6084,29.6084,29.5158,29.5158,16100.0
2013-01-08 10:40:00,47.82,47.9,47.79,47.88,69700.0,29.5096,29.559,29.4911,29.5467,69700.0
2013-01-08 10:45:00,47.89,47.97,47.88,47.93,6500.0,29.5528,29.6022,29.5467,29.5775,6500.0
2013-01-08 10:50:00,47.94,47.96,47.91,47.93,9900.0,29.5837,29.596,29.5652,29.5775,9900.0
2013-01-08 10:55:00,47.91,47.94,47.85,47.86,11300.0,29.5652,29.5837,29.5281,29.5343,11300.0
2013-01-08 11:00:00,47.86,47.86,47.82,47.83,13000.0,29.5343,29.5343,29.5096,29.5158,13000.0
2013-01-08 11:05:00,47.83,47.85,47.74,47.77,10200.0,29.5158,29.5281,29.4603,29.4788,10200.0
2013-01-08 11:10:00,47.76,47.81,47.76,47.79,7100.0,29.4726,29.5035,29.4726,29.4911,7100.0
2013-01-08 11:15:00,47.78,47.81,47.76,47.79,9000.0,29.4849,29.5035,29.4726,29.4911,9000.0
2013-01-08 11:20:00,47.79,47.85,47.78,47.83,16600.0,29.4911,29.5281,29.4849,29.5158,16600.0
2013-01-08 11:25:00,47.84,47.84,47.83,47.83,7800.0,29.522,29.522,29.5158,29.5158,7800.0
2013-01-08 11:30:00,47.84,47.84,47.83,47.83,7400.0,29.522,29.522,29.5158,29.5158,7400.0
2013-01-08 11:35:00,47.82,47.88,47.8,47.88,12200.0,29.5096,29.5467,29.4973,29.5467,12200.0
2013-01-08 11:40:00,47.89,47.95,47.88,47.95,6100.0,29.5528,29.5898,29.5467,29.5898,6100.0
2013-01-08 11:45:00,47.96,47.99,47.94,47.99,6600.0,29.596,29.6145,29.5837,29.6145,6600.0
2013-01-08 11:50:00,47.99,47.99,47.95,47.96,5700.0,29.6145,29.6145,29.5898,29.596,5700.0
2013-01-08 11:55:00,47.96,48.0,47.94,48.0,6500.0,29.596,29.6207,29.5837,29.6207,6500.0
2013-01-08 12:00:00,48.0,48.02,48.0,48.02,7100.0,29.6207,29.633,29.6207,29.633,7100.0
2013-01-08 12:05:00,48.01,48.02,47.98,48.0,12500.0,29.6269,29.633,29.6084,29.6207,12500.0
2013-01-08 12:10:00,47.98,47.98,47.94,47.95,11800.0,29.6084,29.6084,29.5837,29.5898,11800.0
2013-01-08 12:15:00,47.96,47.96,47.95,47.96,5400.0,29.596,29.596,29.5898,29.596,5400.0
2013-01-08 12:20:00,47.95,47.95,47.92,47.92,4600.0,29.5898,29.5898,29.5713,29.5713,4600.0
2013-01-08 12:25:00,47.91,47.91,47.85,47.85,3500.0,29.5652,29.5652,29.5281,29.5281,3500.0
2013-01-08 12:30:00,47.85,47.85,47.82,47.82,9000.0,29.5281,29.5281,29.5096,29.5096,9000.0
2013-01-08 12:35:00,47.81,47.82,47.79,47.8,10400.0,29.5035,29.5096,29.4911,29.4973,10400.0
2013-01-08 12:40:00,47.8,47.81,47.76,47.76,7400.0,29.4973,29.5035,29.4726,29.4726,7400.0
2013-01-08 12:45:00,47.76,47.76,47.72,47.73,3000.0,29.4726,29.4726,29.4479,29.4541,3000.0
2013-01-08 12:50:00,47.72,47.73,47.7,47.72,5400.0,29.4479,29.4541,29.4356,29.4479,5400.0
2013-01-08 12:55:00,47.72,47.72,47.69,47.7,8700.0,29.4479,29.4479,29.4294,29.4356,8700.0
2013-01-08 13:00:00,47.69,47.71,47.68,47.7,18600.0,29.4294,29.4417,29.4232,29.4356,18600.0
2013-01-08 13:05:00,47.7,47.7,47.68,47.69,5100.0,29.4356,29.4356,29.4232,29.4294,5100.0
2013-01-08 13:10:00,47.69,47.71,47.68,47.68,6500.0,29.4294,29.4417,29.4232,29.4232,6500.0
2013-01-08 13:15:00,47.69,47.71,47.69,47.69,26300.0,29.4294,29.4417,29.4294,29.4294,26300.0
2013-01-08 13:20:00,47.69,47.69,47.67,47.69,5200.0,29.4294,29.4294,29.4171,29.4294,5200.0
2013-01-08 13:25:00,47.69,47.72,47.68,47.72,18700.0,29.4294,29.4479,29.4232,29.4479,18700.0
2013-01-08 13:30:00,47.71,47.78,47.71,47.77,7900.0,29.4417,29.4849,29.4417,29.4788,7900.0
2013-01-08 13:35:00,47.77,47.77,47.74,47.75,6200.0,29.4788,29.4788,29.4603,29.4664,6200.0
2013-01-08 13:40:00,47.74,47.75,47.72,47.73,7500.0,29.4603,29.4664,29.4479,29.4541,7500.0
2013-01-08 13:45:00,47.73,47.76,47.72,47.74,8000.0,29.4541,29.4726,29.4479,29.4603,8000.0
2013-01-08 13:50:00,47.75,47.76,47.73,47.75,5400.0,29.4664,29.4726,29.4541,29.4664,5400.0
2013-01-08 13:55:00,47.75,47.76,47.72,47.72,14600.0,29.4664,29.4726,29.4479,29.4479,14600.0
2013-01-08 14:00:00,47.73,47.77,47.73,47.75,26400.0,29.4541,29.4788,29.4541,29.4664,26400.0
2013-01-08 14:05:00,47.75,47.75,47.73,47.74,11700.0,29.4664,29.4664,29.4541,29.4603,11700.0
2013-01-08 14:10:00,47.74,47.75,47.72,47.74,8100.0,29.4603,29.4664,29.4479,29.4603,8100.0
2013-01-08 14:15:00,47.75,47.75,47.72,47.72,3600.0,29.4664,29.4664,29.4479,29.4479,3600.0
2013-01-08 14:20:00,47.72,47.72,47.63,47.64,23500.0,29.4479,29.4479,29.3924,29.3985,23500.0
2013-01-08 14:25:00,47.63,47.65,47.61,47.63,16100.0,29.3924,29.4047,29.38,29.3924,16100.0
2013-01-08 14:30:00,47.64,47.65,47.62,47.62,12000.0,29.3985,29.4047,29.3862,29.3862,12000.0
2013-01-08 14:35:00,47.61,47.61,47.53,47.55,24800.0,29.38,29.38,29.3307,29.343,24800.0
2013-01-08 14:40:00,47.54,47.57,47.52,47.52,9000.0,29.3368,29.3553,29.3245,29.3245,9000.0
2013-01-08 14:45:00,47.53,47.55,47.51,47.55,6100.0,29.3307,29.343,29.3183,29.343,6100.0
2013-01-08 14:50:00,47.55,47.56,47.54,47.55,8200.0,29.343,29.3492,29.3368,29.343,8200.0
2013-01-08 14:55:00,47.55,47.57,47.54,47.55,12400.0,29.343,29.3553,29.3368,29.343,12400.0
2013-01-08 15:00:00,47.55,47.57,47.54,47.55,18300.0,29.343,29.3553,29.3368,29.343,18300.0
2013-01-08 15:05:00,47.56,47.56,47.51,47.56,20000.0,29.3492,29.3492,29.3183,29.3492,20000.0
2013-01-08 15:10:00,47.56,47.57,47.53,47.53,22900.0,29.3492,29.3553,29.3307,29.3307,22900.0
2013-01-08 15:15:00,47.54,47.55,47.51,47.53,17000.0,29.3368,29.343,29.3183,29.3307,17000.0
2013-01-08 15:20:00,47.53,47.62,47.52,47.58,20900.0,29.3307,29.3862,29.3245,29.3615,20900.0
2013-01-08 15:25:00,47.59,47.61,47.56,47.57,17000.0,29.3677,29.38,29.3492,29.3553,17000.0
2013-01-08 15:30:00,47.57,47.59,47.56,47.59,20800.0,29.3553,29.3677,29.3492,29.3677,20800.0
2013-01-08 15:35:00,47.58,47.59,47.5,47.52,23200.0,29.3615,29.3677,29.3122,29.3245,23200.0
2013-01-08 15:40:00,47.51,47.51,47.49,47.5,29400.0,29.3183,29.3183,29.306,29.3122,29400.0
2013-01-08 15:45:00,47.51,47.51,47.42,47.44,36200.0,29.3183,29.3183,29.2628,29.2751,36200.0
2013-01-08 15:50:00,47.44,47.47,47.41,47.43,63300.0,29.2751,29.2936,29.2566,29.269,63300.0
2013-01-08 15:55:00,47.42,47.42,47.37,47.37,134600.0,29.2628,29.2628,29.2319,29.2319,134600.0
2013-01-09 09:30:00,47.54,47.8,47.48,47.63,48300.0,29.3368,29.4973,29.2998,29.3924,48300.0
2013-01-09 09:35:00,47.64,47.76,47.6,47.67,28000.0,29.3985,29.4726,29.3739,29.4171,28000.0
2013-01-09 09:40:00,47.69,47.83,47.68,47.75,22700.0,29.4294,29.5158,29.4232,29.4664,22700.0
2013-01-09 09:45:00,47.73,47.84,47.72,47.8,16700.0,29.4541,29.522,29.4479,29.4973,16700.0
2013-01-09 09:50:00,47.8,47.88,47.77,47.86,17300.0,29.4973,29.5467,29.4788,29.5343,17300.0
2013-01-09 09:55:00,47.82,47.94,47.82,47.9,12400.0,29.5096,29.5837,29.5096,29.559,12400.0
2013-01-09 10:00:00,47.9,47.93,47.88,47.9,11300.0,29.559,29.5775,29.5467,29.559,11300.0
2013-01-09 10:05:00,47.91,47.92,47.82,47.87,10900.0,29.5652,29.5713,29.5096,29.5405,10900.0
2013-01-09 10:10:00,47.88,47.91,47.8,47.86,20200.0,29.5467,29.5652,29.4973,29.5343,20200.0
2013-01-09 10:15:00,47.85,47.94,47.79,47.91,28900.0,29.5281,29.5837,29.4911,29.5652,28900.0
2013-01-09 10:20:00,47.93,47.95,47.88,47.91,10800.0,29.5775,29.5898,29.5467,29.5652,10800.0
2013-01-09 10:25:00,47.93,47.94,47.89,47.9,9100.0,29.5775,29.5837,29.5528,29.559,9100.0
2013-01-09 10:30:00,47.9,47.93,47.85,47.88,11600.0,29.559,29.5775,29.5281,29.5467,11600.0
2013-01-09 10:35:00,47.86,47.86,47.78,47.78,11300.0,29.5343,29.5343,29.4849,29.4849,11300.0
2013-01-09 10:40:00,47.78,47.81,47.71,47.81,20100.0,29.4849,29.5035,29.4417,29.5035,20100.0
2013-01-09 10:45:00,47.8,47.8,47.72,47.74,8700.0,29.4973,29.4973,29.4479,29.4603,8700.0
2013-01-09 10:50:00,47.73,47.77,47.72,47.77,7300.0,29.4541,29.4788,29.4479,29.4788,7300.0
2013-01-09 10:55:00,47.79,47.79,47.71,47.72,11400.0,29.4911,29.4911,29.4417,29.4479,11400.0
2013-01-09 11:00:00,47.72,47.77,47.72,47.72,8000.0,29.4479,29.4788,29.4479,29.4479,8000.0
2013-01-09 11:05:00,47.72,47.81,47.72,47.81,24700.0,29.4479,29.5035,29.4479,29.5035,24700.0
2013-01-09 11:10:00,47.83,47.83,47.74,47.75,14700.0,29.5158,29.5158,29.4603,29.4664,14700.0
2013-01-09 11:15:00,47.76,47.79,47.73,47.75,5700.0,29.4726,29.4911,29.4541,29.4664,5700.0
2013-01-09 11:20:00,47.76,47.8,47.75,47.77,9100.0,29.4726,29.4973,29.4664,29.4788,9100.0
2013-01-09 11:25:00,47.77,47.82,47.74,47.82,18400.0,29.4788,29.5096,29.4603,29.5096,18400.0
2013-01-09 11:30:00,47.82,47.84,47.76,47.83,18700.0,29.5096,29.522,29.4726,29.5158,18700.0
2013-01-09 11:35:00,47.85,47.87,47.85,47.87,5300.0,29.5281,29.5405,29.5281,29.5405,5300.0
2013-01-09 11:40:00,47.87,47.87,47.84,47.84,3800.0,29.5405,29.5405,29.522,29.522,3800.0
2013-01-09 11:45:00,47.85,47.93,47.85,47.93,12800.0,29.5281,29.5775,29.5281,29.5775,12800.0
2013-01-09 11:50:00,47.94,47.96,47.83,47.83,9300.0,29.5837,29.596,29.5158,29.5158,9300.0
2013-01-09 11:55:00,47.84,47.9,47.84,47.9,6000.0,29.522,29.559,29.522,29.559,6000.0
2013-01-09 12:00:00,47.89,47.91,47.87,47.9,4600.0,29.5528,29.5652,29.5405,29.559,4600.0
2013-01-09 12:05:00,47.9,47.91,47.86,47.88,6000.0,29.559,29.5652,29.5343,29.5467,6000.0
2013-01-09 12:10:00,47.88,47.91,47.88,47.9,5300.0,29.5467,29.5652,29.5467,29.559,5300.0
2013-01-09 12:15:00,47.88,47.89,47.86,47.87,2700.0,29.5467,29.5528,29.5343,29.5405,2700.0
2013-01-09 12:20:00,47.88,47.89,47.85,47.86,9300.0,29.5467,29.5528,29.5281,29.5343,9300.0
2013-01-09 12:25:00,47.86,47.88,47.86,47.88,5600.0,29.5343,29.5467,29.5343,29.5467,5600.0
2013-01-09 12:30:00,47.87,47.89,47.85,47.86,2700.0,29.5405,29.5528,29.5281,29.5343,2700.0
2013-01-09 12:35:00,47.88,47.89,47.83,47.86,8500.0,29.5467,29.5528,29.5158,29.5343,8500.0
2013-01-09 12:40:00,47.86,47.87,47.76,47.76,4600.0,29.5343,29.5405,29.4726,29.4726,4600.0
2013-01-09 12:45:00,47.75,47.75,47.7,47.72,15000.0,29.4664,29.4664,29.4356,29.4479,15000.0
2013-01-09 12:50:00,47.73,47.74,47.66,47.68,14800.0,29.4541,29.4603,29.4109,29.4232,14800.0
2013-01-09 12:55:00,47.68,47.75,47.68,47.74,5500.0,29.4232,29.4664,29.4232,29.4603,5500.0
2013-01-09 13:00:00,47.75,47.79,47.74,47.77,6000.0,29.4664,29.4911,29.4603,29.4788,6000.0
2013-01-09 13:05:00,47.77,47.78,47.74,47.76,7800.0,29.4788,29.4849,29.4603,29.4726,7800.0
2013-01-09 13:10:00,47.77,47.8,47.73,47.77,7100.0,29.4788,29.4973,29.4541,29.4788,7100.0
2013-01-09 13:15:00,47.77,47.8,47.76,47.8,5400.0,29.4788,29.4973,29.4726,29.4973,5400.0
2013-01-09 13:20:00,47.81,47.86,47.8,47.86,6800.0,29.5035,29.5343,29.4973,29.5343,6800.0
2013-01-09 13:25:00,47.86,47.87,47.84,47.87,3100.0,29.5343,29.5405,29.522,29.5405,3100.0
2013-01-09 13:30:00,47.86,47.9,47.86,47.88,18100.0,29.5343,29.559,29.5343,29.5467,18100.0
2013-01-09 13:35:00,47.87,47.91,47.85,47.89,8400.0,29.5405,29.5652,29.5281,29.5528,8400.0
2013-01-09 13:40:00,47.9,47.9,47.86,47.86,4300.0,29.559,29.559,29.5343,29.5343,4300.0
2013-01-09 13:45:00,47.86,47.92,47.84,47.87,9800.0,29.5343,29.5713,29.522,29.5405,9800.0
2013-01-09 13:50:00,47.86,47.86,47.83,47.84,4100.0,29.5343,29.5343,29.5158,29.522,4100.0
2013-01-09 13:55:00,47.83,47.85,47.83,47.85,6800.0,29.5158,29.5281,29.5158,29.5281,6800.0
2013-01-09 14:00:00,47.84,47.84,47.77,47.78,2800.0,29.522,29.522,29.4788,29.4849,2800.0
2013-01-09 14:05:00,47.8,47.81,47.77,47.78,4900.0,29.4973,29.5035,29.4788,29.4849,4900.0
2013-01-09 14:10:00,47.78,47.78,47.75,47.75,4100.0,29.4849,29.4849,29.4664,29.4664,4100.0
2013-01-09 14:15:00,47.75,47.78,47.74,47.75,15600.0,29.4664,29.4849,29.4603,29.4664,15600.0
2013-01-09 14:20:00,47.74,47.75,47.71,47.74,8000.0,29.4603,29.4664,29.4417,29.4603,8000.0
2013-01-09 14:25:00,47.75,47.78,47.74,47.78,10200.0,29.4664,29.4849,29.4603,29.4849,10200.0
2013-01-09 14:30:00,47.77,47.78,47.74,47.76,9300.0,29.4788,29.4849,29.4603,29.4726,9300.0
2013-01-09 14:35:00,47.77,47.78,47.73,47.75,13100.0,29.4788,29.4849,29.4541,29.4664,13100.0
2013-01-09 14:40:00,47.76,47.78,47.73,47.75,6400.0,29.4726,29.4849,29.4541,29.4664,6400.0
2013-01-09 14:45:00,47.75,47.76,47.72,47.73,5300.0,29.4664,29.4726,29.4479,29.4541,5300.0
2013-01-09 14:50:00,47.73,47.73,47.66,47.69,19100.0,29.4541,29.4541,29.4109,29.4294,19100.0
2013-01-09 14:55:00,47.69,47.7,47.66,47.67,8800.0,29.4294,29.4356,29.4109,29.4171,8800.0
2013-01-09 15:00:00,47.66,47.7,47.65,47.68,9500.0,29.4109,29.4356,29.4047,29.4232,9500.0
2013-01-09 15:05:00,47.68,47.68,47.63,47.64,13400.0,29.4232,29.4232,29.3924,29.3985,13400.0
2013-01-09 15:10:00,47.63,47.66,47.6,47.66,11600.0,29.3924,29.4109,29.3739,29.4109,11600.0
2013-01-09 15:15:00,47.66,47.67,47.64,47.64,10200.0,29.4109,29.4171,29.3985,29.3985,10200.0
2013-01-09 15:20:00,47.65,47.7,47.64,47.69,14200.0,29.4047,29.4356,29.3985,29.4294,14200.0
2013-01-09 15:25:00,47.68,47.7,47.66,47.7,7000.0,29.4232,29.4356,29.4109,29.4356,7000.0
2013-01-09 15:30:00,47.7,47.72,47.68,47.7,17900.0,29.4356,29.4479,29.4232,29.4356,17900.0
2013-01-09 15:35:00,47.7,47.74,47.69,47.73,13900.0,29.4356,29.4603,29.4294,29.4541,13900.0
2013-01-09 15:40:00,47.73,47.77,47.72,47.76,21700.0,29.4541,29.4788,29.4479,29.4726,21700.0
2013-01-09 15:45:00,47.77,47.78,47.74,47.78,23400.0,29.4788,29.4849,29.4603,29.4849,23400.0
2013-01-09 15:50:00,47.78,47.81,47.77,47.81,24200.0,29.4849,29.5035,29.4788,29.5035,24200.0
2013-01-09 15:55:00,47.8,47.85,47.79,47.84,69000.0,29.4973,29.5281,29.4911,29.522,69000.0
2013-01-10 09:30:00,48.12,48.7,48.12,48.32,39800.0,29.6948,30.0527,29.6948,29.8182,39800.0
2013-01-10 09:35:00,48.33,48.58,48.33,48.48,17900.0,29.8243,29.9786,29.8243,29.9169,17900.0
2013-01-10 09:40:00,48.46,48.53,48.37,48.48,24800.0,29.9046,29.9478,29.849,29.9169,24800.0
2013-01-10 09:45:00,48.51,48.52,48.41,48.48,21200.0,29.9354,29.9416,29.8737,29.9169,21200.0
2013-01-10 09:50:00,48.48,48.48,48.37,48.38,15300.0,29.9169,29.9169,29.849,29.8552,15300.0
2013-01-10 09:55:00,48.37,48.44,48.36,48.42,11800.0,29.849,29.8922,29.8429,29.8799,11800.0
2013-01-10 10:00:00,48.43,48.47,48.3,48.32,10400.0,29.8861,29.9107,29.8058,29.8182,10400.0
2013-01-10 10:05:00,48.36,48.42,48.27,48.42,26200.0,29.8429,29.8799,29.7873,29.8799,26200.0
2013-01-10 10:10:00,48.42,48.49,48.37,48.38,24600.0,29.8799,29.9231,29.849,29.8552,24600.0
2013-01-10 10:15:00,48.37,48.42,48.34,48.4,18300.0,29.849,29.8799,29.8305,29.8675,18300.0
2013-01-10 10:20:00,48.41,48.45,48.33,48.37,17600.0,29.8737,29.8984,29.8243,29.849,17600.0
2013-01-10 10:25:00,48.4,48.41,48.3,48.3,10400.0,29.8675,29.8737,29.8058,29.8058,10400.0
2013-01-10 10:30:00,48.3,48.3,48.15,48.19,17500.0,29.8058,29.8058,29.7133,29.738,17500.0
2013-01-10 10:35:00,48.2,48.2,48.12,48.19,10800.0,29.7441,29.7441,29.6948,29.738,10800.0
2013-01-10 10:40:00,48.18,48.22,48.14,48.22,12200.0,29.7318,29.7565,29.7071,29.7565,12200.0
2013-01-10 10:45:00,48.2,48.21,48.16,48.21,10200.0,29.7441,29.7503,29.7194,29.7503,10200.0
2013-01-10 10:50:00,48.2,48.29,48.17,48.27,4900.0,29.7441,29.7997,29.7256,29.7873,4900.0
2013-01-10 10:55:00,48.27,48.27,48.2,48.22,22300.0,29.7873,29.7873,29.7441,29.7565,22300.0
2013-01-10 11:00:00,48.21,48.22,48.14,48.22,12500.0,29.7503,29.7565,29.7071,29.7565,12500.0
2013-01-10 11:05:00,48.21,48.23,48.17,48.2,10000.0,29.7503,29.7626,29.7256,29.7441,10000.0
2013-01-10 11:10:00,48.19,48.2,48.08,48.11,18400.0,29.738,29.7441,29.6701,29.6886,18400.0
2013-01-10 11:15:00,48.1,48.11,48.03,48.07,6900.0,29.6824,29.6886,29.6392,29.6639,6900.0
2013-01-10 11:20:00,48.05,48.13,48.05,48.12,9600.0,29.6516,29.7009,29.6516,29.6948,9600.0
2013-01-10 11:25:00,48.12,48.15,48.1,48.1,9000.0,29.6948,29.7133,29.6824,29.6824,9000.0
2013-01-10 11:30:00,48.11,48.2,48.11,48.18,15100.0,29.6886,29.7441,29.6886,29.7318,15100.0
2013-01-10 11:35:00,48.18,48.22,48.13,48.14,4300.0,29.7318,29.7565,29.7009,29.7071,4300.0
2013-01-10 11:40:00,48.14,48.15,48.1,48.15,6000.0,29.7071,29.7133,29.6824,29.7133,6000.0
2013-01-10 11:45:00,48.17,48.2,48.15,48.16,4100.0,29.7256,29.7441,29.7133,29.7194,4100.0
2013-01-10 11:50:00,48.16,48.16,48.11,48.12,13500.0,29.7194,29.7194,29.6886,29.6948,13500.0
2013-01-10 11:55:00,48.12,48.14,48.08,48.14,5200.0,29.6948,29.7071,29.6701,29.7071,5200.0
2013-01-10 12:00:00,48.14,48.14,48.11,48.11,2600.0,29.7071,29.7071,29.6886,29.6886,2600.0
2013-01-10 12:05:00,48.08,48.11,48.08,48.09,4700.0,29.6701,29.6886,29.6701,29.6762,4700.0
2013-01-10 12:10:00,48.1,48.15,48.1,48.14,6000.0,29.6824,29.7133,29.6824,29.7071,6000.0
2013-01-10 12:15:00,48.13,48.15,48.08,48.15,5900.0,29.7009,29.7133,29.6701,29.7133,5900.0
2013-01-10 12:20:00,48.16,48.16,48.11,48.11,18500.0,29.7194,29.7194,29.6886,29.6886,18500.0
2013-01-10 12:25:00,48.12,48.16,48.1,48.14,6100.0,29.6948,29.7194,29.6824,29.7071,6100.0
2013-01-10 12:30:00,48.15,48.21,48.15,48.18,21200.0,29.7133,29.7503,29.7133,29.7318,21200.0
2013-01-10 12:35:00,48.19,48.2,48.17,48.19,6200.0,29.738,29.7441,29.7256,29.738,6200.0
2013-01-10 12:40:00,48.2,48.27,48.2,48.26,9700.0,29.7441,29.7873,29.7441,29.7811,9700.0
2013-01-10 12:45:00,48.26,48.28,48.23,48.27,11400.0,29.7811,29.7935,29.7626,29.7873,11400.0
2013-01-10 12:50:00,48.26,48.29,48.24,48.28,10200.0,29.7811,29.7997,29.7688,29.7935,10200.0
2013-01-10 12:55:00,48.27,48.36,48.26,48.36,11100.0,29.7873,29.8429,29.7811,29.8429,11100.0
2013-01-10 13:00:00,48.37,48.38,48.32,48.37,11300.0,29.849,29.8552,29.8182,29.849,11300.0
2013-01-10 13:05:00,48.35,48.38,48.31,48.32,10900.0,29.8367,29.8552,29.812,29.8182,10900.0
2013-01-10 13:10:00,48.32,48.33,48.28,48.3,11700.0,29.8182,29.8243,29.7935,29.8058,11700.0
2013-01-10 13:15:00,48.31,48.37,48.29,48.37,25500.0,29.812,29.849,29.7997,29.849,25500.0
2013-01-10 13:20:00,48.36,48.41,48.36,48.39,12600.0,29.8429,29.8737,29.8429,29.8614,12600.0
2013-01-10 13:25:00,48.39,48.4,48.37,48.38,5100.0,29.8614,29.8675,29.849,29.8552,5100.0
2013-01-10 13:30:00,48.37,48.43,48.36,48.42,7900.0,29.849,29.8861,29.8429,29.8799,7900.0
2013-01-10 13:35:00,48.41,48.41,48.32,48.34,5800.0,29.8737,29.8737,29.8182,29.8305,5800.0
2013-01-10 13:40:00,48.35,48.37,48.31,48.34,7100.0,29.8367,29.849,29.812,29.8305,7100.0
2013-01-10 13:45:00,48.34,48.37,48.34,48.36,8600.0,29.8305,29.849,29.8305,29.8429,8600.0
2013-01-10 13:50:00,48.37,48.37,48.32,48.34,10900.0,29.849,29.849,29.8182,29.8305,10900.0
2013-01-10 13:55:00,48.35,48.43,48.35,48.39,9000.0,29.8367,29.8861,29.8367,29.8614,9000.0
2013-01-10 14:00:00,48.38,48.44,48.36,48.4,9700.0,29.8552,29.8922,29.8429,29.8675,9700.0
2013-01-10 14:05:00,48.4,48.42,48.38,48.4,9300.0,29.8675,29.8799,29.8552,29.8675,9300.0
2013-01-10 14:10:00,48.39,48.4,48.3,48.3,15600.0,29.8614,29.8675,29.8058,29.8058,15600.0
2013-01-10 14:15:00,48.29,48.34,48.29,48.33,10900.0,29.7997,29.8305,29.7997,29.8243,10900.0
2013-01-10 14:20:00,48.33,48.36,48.31,48.32,8300.0,29.8243,29.8429,29.812,29.8182,8300.0
2013-01-10 14:25:00,48.33,48.34,48.26,48.27,9900.0,29.8243,29.8305,29.7811,29.7873,9900.0
2013-01-10 14:30:00,48.27,48.3,48.25,48.3,6400.0,29.7873,29.8058,29.775,29.8058,6400.0
2013-01-10 14:35:00,48.29,48.32,48.28,48.32,8000.0,29.7997,29.8182,29.7935,29.8182,8000.0
2013-01-10 14:40:00,48.32,48.4,48.31,48.39,13700.0,29.8182,29.8675,29.812,29.8614,13700.0
2013-01-10 14:45:00,48.38,48.39,48.34,48.38,10100.0,29.8552,29.8614,29.8305,29.8552,10100.0
2013-01-10 14:50:00,48.37,48.45,48.37,48.42,19800.0,29.849,29.8984,29.849,29.8799,19800.0
2013-01-10 14:55:00,48.43,48.46,48.4,48.41,24200.0,29.8861,29.9046,29.8675,29.8737,24200.0
2013-01-10 15:00:00,48.42,48.44,48.39,48.44,17500.0,29.8799,29.8922,29.8614,29.8922,17500.0
2013-01-10 15:05:00,48.45,48.45,48.4,48.4,16000.0,29.8984,29.8984,29.8675,29.8675,16000.0
2013-01-10 15:10:00,48.4,48.45,48.38,48.45,10300.0,29.8675,29.8984,29.8552,29.8984,10300.0
2013-01-10 15:15:00,48.44,48.46,48.4,48.45,15100.0,29.8922,29.9046,29.8675,29.8984,15100.0
2013-01-10 15:20:00,48.45,48.52,48.43,48.5,23100.0,29.8984,29.9416,29.8861,29.9293,23100.0
2013-01-10 15:25:00,48.49,48.5,48.47,48.5,10300.0,29.9231,29.9293,29.9107,29.9293,10300.0
2013-01-10 15:30:00,48.49,48.55,48.48,48.49,24600.0,29.9231,29.9601,29.9169,29.9231,24600.0
2013-01-10 15:35:00,48.49,48.54,48.48,48.52,22900.0,29.9231,29.9539,29.9169,29.9416,22900.0
2013-01-10 15:40:00,48.52,48.55,48.51,48.53,22500.0,29.9416,29.9601,29.9354,29.9478,22500.0
2013-01-10 15:45:00,48.54,48.57,48.53,48.55,31200.0,29.9539,29.9724,29.9478,29.9601,31200.0
2013-01-10 15:50:00,48.56,48.59,48.55,48.59,82300.0,29.9663,29.9848,29.9601,29.9848,82300.0
2013-01-10 15:55:00,48.59,48.6,48.57,48.58,113700.0,29.9848,29.991,29.9724,29.9786,113700.0
2013-01-11 09:30:00,48.72,48.73,48.32,48.59,77400.0,30.065,30.0712,29.8182,29.9848,77400.0
2013-01-11 09:35:00,48.59,48.89,48.59,48.83,67900.0,29.9848,30.1699,29.9848,30.1329,67900.0
2013-01-11 09:40:00,48.84,48.86,48.75,48.78,30900.0,30.1391,30.1514,30.0835,30.102,30900.0
2013-01-11 09:45:00,48.78,48.83,48.73,48.79,47800.0,30.102,30.1329,30.0712,30.1082,47800.0
2013-01-11 09:50:00,48.78,48.82,48.76,48.76,27100.0,30.102,30.1267,30.0897,30.0897,27100.0
2013-01-11 09:55:00,48.76,48.85,48.73,48.85,22400.0,30.0897,30.1452,30.0712,30.1452,22400.0
2013-01-11 10:00:00,48.83,48.98,48.82,48.98,23400.0,30.1329,30.2255,30.1267,30.2255,23400.0
2013-01-11 10:05:00,48.97,48.99,48.96,48.97,25900.0,30.2193,30.2316,30.2131,30.2193,25900.0
2013-01-11 10:10:00,48.96,48.97,48.9,48.94,26300.0,30.2131,30.2193,30.1761,30.2008,26300.0
2013-01-11 10:15:00,48.92,48.93,48.9,48.91,12800.0,30.1884,30.1946,30.1761,30.1823,12800.0
2013-01-11 10:20:00,48.91,48.91,48.82,48.85,19100.0,30.1823,30.1823,30.1267,30.1452,19100.0
2013-01-11 10:25:00,48.84,48.88,48.82,48.85,16000.0,30.1391,30.1637,30.1267,30.1452,16000.0
2013-01-11 10:30:00,48.85,48.93,48.83,48.89,13500.0,30.1452,30.1946,30.1329,30.1699,13500.0
2013-01-11 10:35:00,48.88,48.97,48.86,48.96,9600.0,30.1637,30.2193,30.1514,30.2131,9600.0
2013-01-11 10:40:00,48.96,49.02,48.95,49.02,25000.0,30.2131,30.2501,30.2069,30.2501,25000.0
2013-01-11 10:45:00,49.02,49.09,49.02,49.05,36000.0,30.2501,30.2933,30.2501,30.2687,36000.0
2013-01-11 10:50:00,49.05,49.07,49.01,49.01,15600.0,30.2687,30.281,30.244,30.244,15600.0
2013-01-11 10:55:00,49.01,49.01,48.91,48.92,11700.0,30.244,30.244,30.1823,30.1884,11700.0
2013-01-11 11:00:00,48.94,48.96,48.88,48.95,13400.0,30.2008,30.2131,30.1637,30.2069,13400.0
2013-01-11 11:05:00,48.94,48.97,48.91,48.94,20900.0,30.2008,30.2193,30.1823,30.2008,20900.0
2013-01-11 11:10:00,48.94,48.97,48.94,48.95,11300.0,30.2008,30.2193,30.2008,30.2069,11300.0
2013-01-11 11:15:00,48.93,48.96,48.91,48.94,15900.0,30.1946,30.2131,30.1823,30.2008,15900.0
2013-01-11 11:20:00,48.94,48.96,48.9,48.96,16300.0,30.2008,30.2131,30.1761,30.2131,16300.0
2013-01-11 11:25:00,48.96,48.97,48.91,48.91,16200.0,30.2131,30.2193,30.1823,30.1823,16200.0
2013-01-11 11:30:00,48.91,49.03,48.89,49.03,17200.0,30.1823,30.2563,30.1699,30.2563,17200.0
2013-01-11 11:35:00,49.03,49.05,49.01,49.05,17400.0,30.2563,30.2687,30.244,30.2687,17400.0
2013-01-11 11:40:00,49.04,49.06,49.03,49.06,39000.0,30.2625,30.2748,30.2563,30.2748,39000.0
2013-01-11 11:45:00,49.06,49.06,49.0,49.04,12600.0,30.2748,30.2748,30.2378,30.2625,12600.0
2013-01-11 11:50:00,49.03,49.09,49.03,49.07,11200.0,30.2563,30.2933,30.2563,30.281,11200.0
2013-01-11 11:55:00,49.08,49.13,49.08,49.11,16900.0,30.2872,30.318,30.2872,30.3057,16900.0
2013-01-11 12:00:00,49.12,49.13,49.04,49.07,13600.0,30.3119,30.318,30.2625,30.281,13600.0
2013-01-11 12:05:00,49.07,49.07,49.05,49.07,14100.0,30.281,30.281,30.2687,30.281,14100.0
2013-01-11 12:10:00,49.07,49.09,49.04,49.04,12300.0,30.281,30.2933,30.2625,30.2625,12300.0
2013-01-11 12:15:00,49.05,49.07,49.04,49.04,12800.0,30.2687,30.281,30.2625,30.2625,12800.0
2013-01-11 12:20:00,49.05,49.07,49.04,49.06,20000.0,30.2687,30.281,30.2625,30.2748,20000.0
2013-01-11 12:25:00,49.05,49.07,49.01,49.01,12500.0,30.2687,30.281,30.244,30.244,12500.0
2013-01-11 12:30:00,49.0,49.0,48.89,48.9,12900.0,30.2378,30.2378,30.1699,30.1761,12900.0
2013-01-11 12:35:00,48.9,48.91,48.87,48.89,18400.0,30.1761,30.1823,30.1576,30.1699,18400.0
2013-01-11 12:40:00,48.89,48.9,48.88,48.88,3600.0,30.1699,30.1761,30.1637,30.1637,3600.0
2013-01-11 12:45:00,48.89,48.95,48.89,48.95,21200.0,30.1699,30.2069,30.1699,30.2069,21200.0
2013-01-11 12:50:00,48.96,48.98,48.95,48.95,11300.0,30.2131,30.2255,30.2069,30.2069,11300.0
2013-01-11 12:55:00,48.95,48.98,48.93,48.93,15900.0,30.2069,30.2255,30.1946,30.1946,15900.0
2013-01-11 13:00:00,48.94,48.94,48.9,48.9,9100.0,30.2008,30.2008,30.1761,30.1761,9100.0
2013-01-11 13:05:00,48.89,48.89,48.84,48.86,12300.0,30.1699,30.1699,30.1391,30.1514,12300.0
2013-01-11 13:10:00,48.86,48.86,48.78,48.82,14000.0,30.1514,30.1514,30.102,30.1267,14000.0
2013-01-11 13:15:00,48.8,48.84,48.8,48.81,9200.0,30.1144,30.1391,30.1144,30.1206,9200.0
2013-01-11 13:20:00,48.8,48.86,48.8,48.82,9700.0,30.1144,30.1514,30.1144,30.1267,9700.0
2013-01-11 13:25:00,48.81,48.81,48.75,48.78,9800.0,30.1206,30.1206,30.0835,30.102,9800.0
2013-01-11 13:30:00,48.76,48.98,48.76,48.97,25000.0,30.0897,30.2255,30.0897,30.2193,25000.0
2013-01-11 13:35:00,48.97,49.05,48.97,49.04,20400.0,30.2193,30.2687,30.2193,30.2625,20400.0
2013-01-11 13:40:00,49.03,49.04,48.95,48.96,13600.0,30.2563,30.2625,30.2069,30.2131,13600.0
2013-01-11 13:45:00,48.96,48.97,48.89,48.95,16600.0,30.2131,30.2193,30.1699,30.2069,16600.0
2013-01-11 13:50:00,48.95,49.0,48.95,48.99,8200.0,30.2069,30.2378,30.2069,30.2316,8200.0
2013-01-11 13:55:00,49.0,49.04,48.98,48.99,13700.0,30.2378,30.2625,30.2255,30.2316,13700.0
2013-01-11 14:00:00,48.99,49.0,48.92,48.92,7800.0,30.2316,30.2378,30.1884,30.1884,7800.0
2013-01-11 14:05:00,48.91,49.01,48.9,48.99,17000.0,30.1823,30.244,30.1761,30.2316,17000.0
2013-01-11 14:10:00,49.0,49.03,48.96,49.01,26600.0,30.2378,30.2563,30.2131,30.244,26600.0
2013-01-11 14:15:00,49.02,49.02,48.99,49.02,10300.0,30.2501,30.2501,30.2316,30.2501,10300.0
2013-01-11 14:20:00,49.01,49.01,48.94,48.97,11500.0,30.244,30.244,30.2008,30.2193,11500.0
2013-01-11 14:25:00,48.97,49.03,48.96,49.02,19500.0,30.2193,30.2563,30.2131,30.2501,19500.0
2013-01-11 14:30:00,49.03,49.11,49.03,49.1,30900.0,30.2563,30.3057,30.2563,30.2995,30900.0
2013-01-11 14:35:00,49.11,49.17,49.09,49.16,20500.0,30.3057,30.3427,30.2933,30.3365,20500.0
2013-01-11 14:40:00,49.16,49.18,49.08,49.08,14800.0,30.3365,30.3489,30.2872,30.2872,14800.0
2013-01-11 14:45:00,49.08,49.13,49.08,49.11,16300.0,30.2872,30.318,30.2872,30.3057,16300.0
2013-01-11 14:50:00,49.12,49.14,49.11,49.13,9000.0,30.3119,30.3242,30.3057,30.318,9000.0
2013-01-11 14:55:00,49.13,49.19,49.1,49.16,25700.0,30.318,30.355,30.2995,30.3365,25700.0
2013-01-11 15:00:00,49.15,49.15,49.1,49.12,26400.0,30.3304,30.3304,30.2995,30.3119,26400.0
2013-01-11 15:05:00,49.12,49.12,49.08,49.08,15400.0,30.3119,30.3119,30.2872,30.2872,15400.0
2013-01-11 15:10:00,49.08,49.14,49.07,49.11,17900.0,30.2872,30.3242,30.281,30.3057,17900.0
2013-01-11 15:15:00,49.11,49.12,49.05,49.05,12400.0,30.3057,30.3119,30.2687,30.2687,12400.0
2013-01-11 15:20:00,49.05,49.19,49.05,49.14,40500.0,30.2687,30.355,30.2687,30.3242,40500.0
2013-01-11 15:25:00,49.14,49.21,49.14,49.2,25900.0,30.3242,30.3674,30.3242,30.3612,25900.0
2013-01-11 15:30:00,49.2,49.23,49.2,49.2,39500.0,30.3612,30.3797,30.3612,30.3612,39500.0
2013-01-11 15:35:00,49.2,49.23,49.18,49.19,28000.0,30.3612,30.3797,30.3489,30.355,28000.0
2013-01-11 15:40:00,49.19,49.2,49.18,49.18,23900.0,30.355,30.3612,30.3489,30.3489,23900.0
2013-01-11 15:45:00,49.18,49.19,49.16,49.19,34900.0,30.3489,30.355,30.3365,30.355,34900.0
2013-01-11 15:50:00,49.18,49.19,49.16,49.17,54800.0,30.3489,30.355,30.3365,30.3427,54800.0
2013-01-11 15:55:00,49.16,49.2,49.13,49.2,70200.0,30.3365,30.3612,30.318,30.3612,70200.0
2013-01-14 09:30:00,49.0,49.24,49.0,49.2,23200.0,30.2378,30.3859,30.2378,30.3612,23200.0
2013-01-14 09:35:00,49.2,49.45,49.2,49.36,27800.0,30.3612,30.5155,30.3612,30.46,27800.0
2013-01-14 09:40:00,49.37,49.48,49.37,49.41,29100.0,30.4661,30.534,30.4661,30.4908,29100.0
2013-01-14 09:45:00,49.4,49.48,49.37,49.39,16600.0,30.4846,30.534,30.4661,30.4785,16600.0
2013-01-14 09:50:00,49.41,49.41,49.09,49.1,47600.0,30.4908,30.4908,30.2933,30.2995,47600.0
2013-01-14 09:55:00,49.13,49.23,49.1,49.14,22200.0,30.318,30.3797,30.2995,30.3242,22200.0
2013-01-14 10:00:00,49.13,49.13,48.98,49.08,22300.0,30.318,30.318,30.2255,30.2872,22300.0
2013-01-14 10:05:00,49.05,49.07,49.0,49.02,8300.0,30.2687,30.281,30.2378,30.2501,8300.0
2013-01-14 10:10:00,49.02,49.02,48.93,48.98,11000.0,30.2501,30.2501,30.1946,30.2255,11000.0
2013-01-14 10:15:00,48.98,49.07,48.94,49.04,15100.0,30.2255,30.281,30.2008,30.2625,15100.0
2013-01-14 10:20:00,49.04,49.04,48.94,48.94,13700.0,30.2625,30.2625,30.2008,30.2008,13700.0
2013-01-14 10:25:00,48.94,49.05,48.91,49.03,15700.0,30.2008,30.2687,30.1823,30.2563,15700.0
2013-01-14 10:30:00,49.03,49.08,49.01,49.05,14500.0,30.2563,30.2872,30.244,30.2687,14500.0
2013-01-14 10:35:00,49.05,49.06,49.02,49.03,7600.0,30.2687,30.2748,30.2501,30.2563,7600.0
2013-01-14 10:40:00,49.03,49.11,49.01,49.1,11600.0,30.2563,30.3057,30.244,30.2995,11600.0
2013-01-14 10:45:00,49.1,49.14,49.09,49.11,24700.0,30.2995,30.3242,30.2933,30.3057,24700.0
2013-01-14 10:50:00,49.11,49.12,49.1,49.11,13800.0,30.3057,30.3119,30.2995,30.3057,13800.0
2013-01-14 10:55:00,49.11,49.16,49.11,49.16,26400.0,30.3057,30.3365,30.3057,30.3365,26400.0
2013-01-14 11:00:00,49.16,49.21,49.13,49.21,22500.0,30.3365,30.3674,30.318,30.3674,22500.0
2013-01-14 11:05:00,49.21,49.23,49.19,49.23,10600.0,30.3674,30.3797,30.355,30.3797,10600.0
2013-01-14 11:10:00,49.23,49.28,49.2,49.2,14400.0,30.3797,30.4106,30.3612,30.3612,14400.0
2013-01-14 11:15:00,49.19,49.2,49.17,49.17,3900.0,30.355,30.3612,30.3427,30.3427,3900.0
2013-01-14 11:20:00,49.16,49.16,49.09,49.11,24100.0,30.3365,30.3365,30.2933,30.3057,24100.0
2013-01-14 11:25:00,49.09,49.12,49.05,49.05,10200.0,30.2933,30.3119,30.2687,30.2687,10200.0
2013-01-14 11:30:00,49.06,49.08,49.06,49.07,9000.0,30.2748,30.2872,30.2748,30.281,9000.0
2013-01-14 11:35:00,49.06,49.09,49.03,49.04,9800.0,30.2748,30.2933,30.2563,30.2625,9800.0
2013-01-14 11:40:00,49.04,49.04,48.96,49.0,11500.0,30.2625,30.2625,30.2131,30.2378,11500.0
2013-01-14 11:45:00,49.0,49.14,49.0,49.14,13000.0,30.2378,30.3242,30.2378,30.3242,13000.0
2013-01-14 11:50:00,49.13,49.13,49.05,49.05,5900.0,30.318,30.318,30.2687,30.2687,5900.0
2013-01-14 11:55:00,49.05,49.05,49.03,49.03,8000.0,30.2687,30.2687,30.2563,30.2563,8000.0
2013-01-14 12:00:00,49.03,49.04,48.99,49.02,8500.0,30.2563,30.2625,30.2316,30.2501,8500.0
2013-01-14 12:05:00,49.01,49.03,48.97,48.97,6200.0,30.244,30.2563,30.2193,30.2193,6200.0
2013-01-14 12:10:00,48.97,48.99,48.95,48.97,6800.0,30.2193,30.2316,30.2069,30.2193,6800.0
2013-01-14 12:15:00,48.96,48.96,48.91,48.94,12500.0,30.2131,30.2131,30.1823,30.2008,12500.0
2013-01-14 12:20:00,48.95,48.95,48.83,48.86,19100.0,30.2069,30.2069,30.1329,30.1514,19100.0
2013-01-14 12:25:00,48.86,48.86,48.82,48.82,5800.0,30.1514,30.1514,30.1267,30.1267,5800.0
2013-01-14 12:30:00,48.82,48.85,48.82,48.85,9900.0,30.1267,30.1452,30.1267,30.1452,9900.0
2013-01-14 12:35:00,48.84,48.84,48.8,48.81,6800.0,30.1391,30.1391,30.1144,30.1206,6800.0
2013-01-14 12:40:00,48.81,48.84,48.77,48.8,14100.0,30.1206,30.1391,30.0959,30.1144,14100.0
2013-01-14 12:45:00,48.79,48.82,48.78,48.79,8800.0,30.1082,30.1267,30.102,30.1082,8800.0
2013-01-14 12:50:00,48.78,48.8,48.77,48.8,5900.0,30.102,30.1144,30.0959,30.1144,5900.0
2013-01-14 12:55:00,48.79,48.79,48.77,48.78,4900.0,30.1082,30.1082,30.0959,30.102,4900.0
2013-01-14 13:00:00,48.78,48.79,48.72,48.73,10700.0,30.102,30.1082,30.065,30.0712,10700.0
2013-01-14 13:05:00,48.74,48.75,48.74,48.75,6300.0,30.0774,30.0835,30.0774,30.0835,6300.0
2013-01-14 13:10:00,48.74,48.81,48.74,48.81,5600.0,30.0774,30.1206,30.0774,30.1206,5600.0
2013-01-14 13:15:00,48.81,48.9,48.8,48.9,9100.0,30.1206,30.1761,30.1144,30.1761,9100.0
2013-01-14 13:20:00,48.91,48.96,48.91,48.96,8100.0,30.1823,30.2131,30.1823,30.2131,8100.0
2013-01-14 13:25:00,48.96,48.98,48.95,48.96,7000.0,30.2131,30.2255,30.2069,30.2131,7000.0
2013-01-14 13:30:00,48.96,48.98,48.95,48.98,3500.0,30.2131,30.2255,30.2069,30.2255,3500.0
2013-01-14 13:35:00,48.98,49.01,48.96,48.97,8200.0,30.2255,30.244,30.2131,30.2193,8200.0
2013-01-14 13:40:00,48.97,49.01,48.97,48.99,3100.0,30.2193,30.244,30.2193,30.2316,3100.0
2013-01-14 13:45:00,48.99,48.99,48.93,48.93,9000.0,30.2316,30.2316,30.1946,30.1946,9000.0
2013-01-14 13:50:00,48.92,48.94,48.91,48.94,5500.0,30.1884,30.2008,30.1823,30.2008,5500.0
2013-01-14 13:55:00,48.94,48.96,48.94,48.96,9300.0,30.2008,30.2131,30.2008,30.2131,9300.0
2013-01-14 14:00:00,48.95,49.08,48.92,49.08,17700.0,30.2069,30.2872,30.1884,30.2872,17700.0
2013-01-14 14:05:00,49.07,49.07,49.0,49.0,26200.0,30.281,30.281,30.2378,30.2378,26200.0
2013-01-14 14:10:00,48.99,49.01,48.97,48.99,18300.0,30.2316,30.244,30.2193,30.2316,18300.0
2013-01-14 14:15:00,49.0,49.02,48.98,49.0,20500.0,30.2378,30.2501,30.2255,30.2378,20500.0
2013-01-14 14:20:00,48.98,49.0,48.91,48.93,26800.0,30.2255,30.2378,30.1823,30.1946,26800.0
2013-01-14 14:25:00,48.93,48.93,48.9,48.9,13400.0,30.1946,30.1946,30.1761,30.1761,13400.0
2013-01-14 14:30:00,48.9,48.9,48.83,48.83,27900.0,30.1761,30.1761,30.1329,30.1329,27900.0
2013-01-14 14:35:00,48.83,48.83,48.78,48.78,14500.0,30.1329,30.1329,30.102,30.102,14500.0
2013-01-14 14:40:00,48.78,48.83,48.77,48.82,7900.0,30.102,30.1329,30.0959,30.1267,7900.0
2013-01-14 14:45:00,48.82,48.82,48.74,48.8,15800.0,30.1267,30.1267,30.0774,30.1144,15800.0
2013-01-14 14:50:00,48.79,48.79,48.74,48.75,16800.0,30.1082,30.1082,30.0774,30.0835,16800.0
2013-01-14 14:55:00,48.75,48.82,48.75,48.8,50700.0,30.0835,30.1267,30.0835,30.1144,50700.0
2013-01-14 15:00:00,48.8,48.82,48.79,48.8,41400.0,30.1144,30.1267,30.1082,30.1144,41400.0
2013-01-14 15:05:00,48.81,48.87,48.8,48.86,17900.0,30.1206,30.1576,30.1144,30.1514,17900.0
2013-01-14 15:10:00,48.86,48.87,48.83,48.85,54700.0,30.1514,30.1576,30.1329,30.1452,54700.0
2013-01-14 15:15:00,48.85,48.91,48.85,48.91,15500.0,30.1452,30.1823,30.1452,30.1823,15500.0
2013-01-14 15:20:00,48.91,48.95,48.9,48.93,12400.0,30.1823,30.2069,30.1761,30.1946,12400.0
2013-01-14 15:25:00,48.92,48.95,48.89,48.89,16200.0,30.1884,30.2069,30.1699,30.1699,16200.0
2013-01-14 15:30:00,48.89,48.9,48.85,48.85,14700.0,30.1699,30.1761,30.1452,30.1452,14700.0
2013-01-14 15:35:00,48.86,48.87,48.82,48.84,15100.0,30.1514,30.1576,30.1267,30.1391,15100.0
2013-01-14 15:40:00,48.83,48.86,48.83,48.83,9100.0,30.1329,30.1514,30.1329,30.1329,9100.0
2013-01-14 15:45:00,48.84,48.84,48.81,48.82,15800.0,30.1391,30.1391,30.1206,30.1267,15800.0
2013-01-14 15:50:00,48.82,48.82,48.74,48.78,27300.0,30.1267,30.1267,30.0774,30.102,27300.0
2013-01-14 15:55:00,48.78,48.92,48.77,48.91,68900.0,30.102,30.1884,30.0959,30.1823,68900.0
2013-01-15 09:30:00,48.53,48.66,48.27,48.39,30800.0,29.9478,30.028,29.7873,29.8614,30800.0
2013-01-15 09:35:00,48.39,48.47,48.28,48.38,26400.0,29.8614,29.9107,29.7935,29.8552,26400.0
2013-01-15 09:40:00,48.39,48.45,48.29,48.31,14900.0,29.8614,29.8984,29.7997,29.812,14900.0
2013-01-15 09:45:00,48.31,48.39,48.26,48.32,17400.0,29.812,29.8614,29.7811,29.8182,17400.0
2013-01-15 09:50:00,48.32,48.37,48.3,48.35,14600.0,29.8182,29.849,29.8058,29.8367,14600.0
2013-01-15 09:55:00,48.33,48.41,48.3,48.37,22400.0,29.8243,29.8737,29.8058,29.849,22400.0
2013-01-15 10:00:00,48.32,48.39,48.3,48.36,12000.0,29.8182,29.8614,29.8058,29.8429,12000.0
2013-01-15 10:05:00,48.35,48.35,48.29,48.3,17400.0,29.8367,29.8367,29.7997,29.8058,17400.0
2013-01-15 10:10:00,48.31,48.41,48.3,48.36,15000.0,29.812,29.8737,29.8058,29.8429,15000.0
2013-01-15 10:15:00,48.36,48.39,48.35,48.38,10000.0,29.8429,29.8614,29.8367,29.8552,10000.0
2013-01-15 10:20:00,48.39,48.39,48.33,48.33,12800.0,29.8614,29.8614,29.8243,29.8243,12800.0
2013-01-15 10:25:00,48.34,48.37,48.27,48.3,20600.0,29.8305,29.849,29.7873,29.8058,20600.0
2013-01-15 10:30:00,48.28,48.35,48.28,48.3,11800.0,29.7935,29.8367,29.7935,29.8058,11800.0
2013-01-15 10:35:00,48.31,48.37,48.3,48.32,17300.0,29.812,29.849,29.8058,29.8182,17300.0
2013-01-15 10:40:00,48.33,48.34,48.3,48.33,5900.0,29.8243,29.8305,29.8058,29.8243,5900.0
2013-01-15 10:45:00,48.34,48.35,48.29,48.31,10400.0,29.8305,29.8367,29.7997,29.812,10400.0
2013-01-15 10:50:00,48.3,48.31,48.17,48.17,16900.0,29.8058,29.812,29.7256,29.7256,16900.0
2013-01-15 10:55:00,48.17,48.21,48.11,48.14,25000.0,29.7256,29.7503,29.6886,29.7071,25000.0
2013-01-15 11:00:00,48.14,48.27,48.14,48.26,9900.0,29.7071,29.7873,29.7071,29.7811,9900.0
2013-01-15 11:05:00,48.26,48.27,48.19,48.19,8500.0,29.7811,29.7873,29.738,29.738,8500.0
2013-01-15 11:10:00,48.18,48.21,48.17,48.21,9400.0,29.7318,29.7503,29.7256,29.7503,9400.0
2013-01-15 11:15:00,48.21,48.27,48.21,48.25,10900.0,29.7503,29.7873,29.7503,29.775,10900.0
2013-01-15 11:20:00,48.25,48.27,48.25,48.27,18000.0,29.775,29.7873,29.775,29.7873,18000.0
2013-01-15 11:25:00,48.25,48.32,48.25,48.29,9300.0,29.775,29.8182,29.775,29.7997,9300.0
2013-01-15 11:30:00,48.26,48.33,48.25,48.3,22700.0,29.7811,29.8243,29.775,29.8058,22700.0
2013-01-15 11:35:00,48.3,48.34,48.25,48.26,31200.0,29.8058,29.8305,29.775,29.7811,31200.0
2013-01-15 11:40:00,48.26,48.31,48.25,48.26,32500.0,29.7811,29.812,29.775,29.7811,32500.0
2013-01-15 11:45:00,48.27,48.33,48.26,48.33,12400.0,29.7873,29.8243,29.7811,29.8243,12400.0
2013-01-15 11:50:00,48.32,48.33,48.26,48.26,9400.0,29.8182,29.8243,29.7811,29.7811,9400.0
2013-01-15 11:55:00,48.27,48.29,48.25,48.25,4100.0,29.7873,29.7997,29.775,29.775,4100.0
2013-01-15 12:00:00,48.25,48.32,48.25,48.26,20300.0,29.775,29.8182,29.775,29.7811,20300.0
2013-01-15 12:05:00,48.25,48.29,48.25,48.28,6700.0,29.775,29.7997,29.775,29.7935,6700.0
2013-01-15 12:10:00,48.28,48.28,48.25,48.28,6600.0,29.7935,29.7935,29.775,29.7935,6600.0
2013-01-15 12:15:00,48.27,48.31,48.27,48.27,67800.0,29.7873,29.812,29.7873,29.7873,67800.0
2013-01-15 12:20:00,48.26,48.32,48.26,48.29,13800.0,29.7811,29.8182,29.7811,29.7997,13800.0
2013-01-15 12:25:00,48.29,48.31,48.28,48.3,3600.0,29.7997,29.812,29.7935,29.8058,3600.0
2013-01-15 12:30:00,48.3,48.38,48.29,48.37,11800.0,29.8058,29.8552,29.7997,29.849,11800.0
2013-01-15 12:35:00,48.36,48.36,48.33,48.35,5900.0,29.8429,29.8429,29.8243,29.8367,5900.0
2013-01-15 12:40:00,48.35,48.44,48.34,48.44,8500.0,29.8367,29.8922,29.8305,29.8922,8500.0
2013-01-15 12:45:00,48.44,48.44,48.38,48.42,11400.0,29.8922,29.8922,29.8552,29.8799,11400.0
2013-01-15 12:50:00,48.43,48.45,48.39,48.43,37400.0,29.8861,29.8984,29.8614,29.8861,37400.0
2013-01-15 12:55:00,48.44,48.56,48.43,48.45,58100.0,29.8922,29.9663,29.8861,29.8984,58100.0
2013-01-15 13:00:00,48.46,48.46,48.43,48.43,10900.0,29.9046,29.9046,29.8861,29.8861,10900.0
2013-01-15 13:05:00,48.42,48.43,48.38,48.38,14600.0,29.8799,29.8861,29.8552,29.8552,14600.0
2013-01-15 13:10:00,48.39,48.52,48.39,48.51,30400.0,29.8614,29.9416,29.8614,29.9354,30400.0
2013-01-15 13:15:00,48.5,48.6,48.49,48.6,49700.0,29.9293,29.991,29.9231,29.991,49700.0
2013-01-15 13:20:00,48.6,48.63,48.57,48.57,27100.0,29.991,30.0095,29.9724,29.9724,27100.0
2013-01-15 13:25:00,48.56,48.56,48.53,48.54,11500.0,29.9663,29.9663,29.9478,29.9539,11500.0
2013-01-15 13:30:00,48.53,48.53,48.5,48.51,5800.0,29.9478,29.9478,29.9293,29.9354,5800.0
2013-01-15 13:35:00,48.51,48.51,48.5,48.51,9000.0,29.9354,29.9354,29.9293,29.9354,9000.0
2013-01-15 13:40:00,48.51,48.51,48.43,48.44,64500.0,29.9354,29.9354,29.8861,29.8922,64500.0
2013-01-15 13:45:00,48.45,48.45,48.39,48.41,11100.0,29.8984,29.8984,29.8614,29.8737,11100.0
2013-01-15 13:50:00,48.4,48.42,48.35,48.39,14600.0,29.8675,29.8799,29.8367,29.8614,14600.0
2013-01-15 13:55:00,48.39,48.4,48.18,48.2,49300.0,29.8614,29.8675,29.7318,29.7441,49300.0
2013-01-15 14:00:00,48.2,48.27,48.2,48.25,22800.0,29.7441,29.7873,29.7441,29.775,22800.0
2013-01-15 14:05:00,48.24,48.3,48.23,48.3,17500.0,29.7688,29.8058,29.7626,29.8058,17500.0
2013-01-15 14:10:00,48.31,48.33,48.25,48.25,34900.0,29.812,29.8243,29.775,29.775,34900.0
2013-01-15 14:15:00,48.24,48.27,48.23,48.25,10700.0,29.7688,29.7873,29.7626,29.775,10700.0
2013-01-15 14:20:00,48.25,48.25,48.16,48.16,14000.0,29.775,29.775,29.7194,29.7194,14000.0
2013-01-15 14:25:00,48.16,48.17,48.13,48.13,7600.0,29.7194,29.7256,29.7009,29.7009,7600.0
2013-01-15 14:30:00,48.14,48.19,48.13,48.15,11200.0,29.7071,29.738,29.7009,29.7133,11200.0
2013-01-15 14:35:00,48.15,48.15,48.14,48.15,5600.0,29.7133,29.7133,29.7071,29.7133,5600.0
2013-01-15 14:40:00,48.15,48.18,48.15,48.16,14900.0,29.7133,29.7318,29.7133,29.7194,14900.0
2013-01-15 14:45:00,48.16,48.26,48.14,48.25,29300.0,29.7194,29.7811,29.7071,29.775,29300.0
2013-01-15 14:50:00,48.26,48.36,48.26,48.35,77600.0,29.7811,29.8429,29.7811,29.8367,77600.0
2013-01-15 14:55:00,48.36,48.39,48.36,48.38,6300.0,29.8429,29.8614,29.8429,29.8552,6300.0
2013-01-15 15:00:00,48.39,48.43,48.39,48.39,10900.0,29.8614,29.8861,29.8614,29.8614,10900.0
2013-01-15 15:05:00,48.39,48.4,48.37,48.39,8400.0,29.8614,29.8675,29.849,29.8614,8400.0
2013-01-15 15:10:00,48.39,48.4,48.37,48.4,6100.0,29.8614,29.8675,29.849,29.8675,6100.0
2013-01-15 15:15:00,48.4,48.43,48.36,48.41,10400.0,29.8675,29.8861,29.8429,29.8737,10400.0
2013-01-15 15:20:00,48.39,48.42,48.39,48.41,24100.0,29.8614,29.8799,29.8614,29.8737,24100.0
2013-01-15 15:25:00,48.41,48.42,48.37,48.37,16500.0,29.8737,29.8799,29.849,29.849,16500.0
2013-01-15 15:30:00,48.38,48.41,48.38,48.4,26300.0,29.8552,29.8737,29.8552,29.8675,26300.0
2013-01-15 15:35:00,48.4,48.41,48.34,48.34,36600.0,29.8675,29.8737,29.8305,29.8305,36600.0
2013-01-15 15:40:00,48.35,48.42,48.34,48.42,41400.0,29.8367,29.8799,29.8305,29.8799,41400.0
2013-01-15 15:45:00,48.42,48.42,48.36,48.38,16300.0,29.8799,29.8799,29.8429,29.8552,16300.0
2013-01-15 15:50:00,48.4,48.42,48.36,48.4,30000.0,29.8675,29.8799,29.8429,29.8675,30000.0
2013-01-15 15:55:00,48.39,48.42,48.38,48.38,72300.0,29.8614,29.8799,29.8552,29.8552,72300.0
2013-01-16 09:30:00,48.22,48.38,48.17,48.27,25600.0,29.7565,29.8552,29.7256,29.7873,25600.0
2013-01-16 09:35:00,48.28,48.33,48.16,48.17,33100.0,29.7935,29.8243,29.7194,29.7256,33100.0
2013-01-16 09:40:00,48.17,48.28,48.17,48.25,22100.0,29.7256,29.7935,29.7256,29.775,22100.0
2013-01-16 09:45:00,48.25,48.37,48.23,48.37,8200.0,29.775,29.849,29.7626,29.849,8200.0
2013-01-16 09:50:00,48.37,48.43,48.35,48.36,16500.0,29.849,29.8861,29.8367,29.8429,16500.0
2013-01-16 09:55:00,48.38,48.4,48.3,48.3,11100.0,29.8552,29.8675,29.8058,29.8058,11100.0
2013-01-16 10:00:00,48.33,48.36,48.26,48.26,7100.0,29.8243,29.8429,29.7811,29.7811,7100.0
2013-01-16 10:05:00,48.27,48.3,48.24,48.28,9900.0,29.7873,29.8058,29.7688,29.7935,9900.0
2013-01-16 10:10:00,48.27,48.36,48.27,48.32,7600.0,29.7873,29.8429,29.7873,29.8182,7600.0
2013-01-16 10:15:00,48.31,48.37,48.31,48.33,16100.0,29.812,29.849,29.812,29.8243,16100.0
2013-01-16 10:20:00,48.34,48.4,48.34,48.38,26100.0,29.8305,29.8675,29.8305,29.8552,26100.0
2013-01-16 10:25:00,48.37,48.48,48.36,48.43,24600.0,29.849,29.9169,29.8429,29.8861,24600.0
2013-01-16 10:30:00,48.43,48.49,48.41,48.43,9500.0,29.8861,29.9231,29.8737,29.8861,9500.0
2013-01-16 10:35:00,48.42,48.47,48.42,48.47,12700.0,29.8799,29.9107,29.8799,29.9107,12700.0
2013-01-16 10:40:00,48.48,48.55,48.47,48.5,17600.0,29.9169,29.9601,29.9107,29.9293,17600.0
2013-01-16 10:45:00,48.5,48.5,48.43,48.45,20300.0,29.9293,29.9293,29.8861,29.8984,20300.0
2013-01-16 10:50:00,48.46,48.55,48.44,48.55,12700.0,29.9046,29.9601,29.8922,29.9601,12700.0
2013-01-16 10:55:00,48.56,48.56,48.45,48.45,13500.0,29.9663,29.9663,29.8984,29.8984,13500.0
2013-01-16 11:00:00,48.46,48.51,48.46,48.48,22800.0,29.9046,29.9354,29.9046,29.9169,22800.0
2013-01-16 11:05:00,48.49,48.55,48.48,48.53,14500.0,29.9231,29.9601,29.9169,29.9478,14500.0
2013-01-16 11:10:00,48.52,48.62,48.52,48.61,14100.0,29.9416,30.0033,29.9416,29.9971,14100.0
2013-01-16 11:15:00,48.63,48.67,48.6,48.67,15000.0,30.0095,30.0342,29.991,30.0342,15000.0
2013-01-16 11:20:00,48.67,48.73,48.66,48.66,14100.0,30.0342,30.0712,30.028,30.028,14100.0
2013-01-16 11:25:00,48.65,48.66,48.6,48.61,10000.0,30.0218,30.028,29.991,29.9971,10000.0
2013-01-16 11:30:00,48.6,48.6,48.56,48.56,7200.0,29.991,29.991,29.9663,29.9663,7200.0
2013-01-16 11:35:00,48.56,48.58,48.52,48.55,20500.0,29.9663,29.9786,29.9416,29.9601,20500.0
2013-01-16 11:40:00,48.56,48.56,48.5,48.52,19800.0,29.9663,29.9663,29.9293,29.9416,19800.0
2013-01-16 11:45:00,48.53,48.53,48.5,48.5,7500.0,29.9478,29.9478,29.9293,29.9293,7500.0
2013-01-16 11:50:00,48.5,48.53,48.48,48.5,6500.0,29.9293,29.9478,29.9169,29.9293,6500.0
2013-01-16 11:55:00,48.5,48.5,48.45,48.47,17500.0,29.9293,29.9293,29.8984,29.9107,17500.0
2013-01-16 12:00:00,48.48,48.48,48.43,48.45,11500.0,29.9169,29.9169,29.8861,29.8984,11500.0
2013-01-16 12:05:00,48.46,48.48,48.42,48.45,17500.0,29.9046,29.9169,29.8799,29.8984,17500.0
2013-01-16 12:10:00,48.45,48.48,48.43,48.44,8500.0,29.8984,29.9169,29.8861,29.8922,8500.0
2013-01-16 12:15:00,48.44,48.47,48.43,48.46,4800.0,29.8922,29.9107,29.8861,29.9046,4800.0
2013-01-16 12:20:00,48.47,48.54,48.46,48.53,7500.0,29.9107,29.9539,29.9046,29.9478,7500.0
2013-01-16 12:25:00,48.54,48.57,48.5,48.51,13400.0,29.9539,29.9724,29.9293,29.9354,13400.0
2013-01-16 12:30:00,48.49,48.49,48.43,48.44,4400.0,29.9231,29.9231,29.8861,29.8922,4400.0
2013-01-16 12:35:00,48.44,48.49,48.44,48.47,3100.0,29.8922,29.9231,29.8922,29.9107,3100.0
2013-01-16 12:40:00,48.49,48.49,48.38,48.38,7000.0,29.9231,29.9231,29.8552,29.8552,7000.0
2013-01-16 12:45:00,48.37,48.38,48.3,48.32,26800.0,29.849,29.8552,29.8058,29.8182,26800.0
2013-01-16 12:50:00,48.33,48.38,48.32,48.33,12900.0,29.8243,29.8552,29.8182,29.8243,12900.0
2013-01-16 12:55:00,48.34,48.38,48.34,48.38,5500.0,29.8305,29.8552,29.8305,29.8552,5500.0
2013-01-16 13:00:00,48.39,48.41,48.37,48.38,11400.0,29.8614,29.8737,29.849,29.8552,11400.0
2013-01-16 13:05:00,48.4,48.42,48.39,48.41,14700.0,29.8675,29.8799,29.8614,29.8737,14700.0
2013-01-16 13:10:00,48.41,48.45,48.4,48.43,59000.0,29.8737,29.8984,29.8675,29.8861,59000.0
2013-01-16 13:15:00,48.44,48.49,48.44,48.49,4700.0,29.8922,29.9231,29.8922,29.9231,4700.0
2013-01-16 13:20:00,48.5,48.52,48.49,48.5,4800.0,29.9293,29.9416,29.9231,29.9293,4800.0
2013-01-16 13:25:00,48.5,48.52,48.5,48.5,8100.0,29.9293,29.9416,29.9293,29.9293,8100.0
2013-01-16 13:30:00,48.5,48.54,48.48,48.54,20400.0,29.9293,29.9539,29.9169,29.9539,20400.0
2013-01-16 13:35:00,48.53,48.56,48.51,48.56,9200.0,29.9478,29.9663,29.9354,29.9663,9200.0
2013-01-16 13:40:00,48.57,48.61,48.56,48.56,11800.0,29.9724,29.9971,29.9663,29.9663,11800.0
2013-01-16 13:45:00,48.57,48.62,48.56,48.61,17200.0,29.9724,30.0033,29.9663,29.9971,17200.0
2013-01-16 13:50:00,48.61,48.61,48.55,48.57,27200.0,29.9971,29.9971,29.9601,29.9724,27200.0
2013-01-16 13:55:00,48.57,48.59,48.56,48.56,4800.0,29.9724,29.9848,29.9663,29.9663,4800.0
2013-01-16 14:00:00,48.56,48.57,48.55,48.56,20500.0,29.9663,29.9724,29.9601,29.9663,20500.0
2013-01-16 14:05:00,48.56,48.56,48.5,48.5,120300.0,29.9663,29.9663,29.9293,29.9293,120300.0
2013-01-16 14:10:00,48.5,48.51,48.47,48.49,12200.0,29.9293,29.9354,29.9107,29.9231,12200.0
2013-01-16 14:15:00,48.48,48.5,48.42,48.44,19000.0,29.9169,29.9293,29.8799,29.8922,19000.0
2013-01-16 14:20:00,48.45,48.49,48.45,48.48,15600.0,29.8984,29.9231,29.8984,29.9169,15600.0
2013-01-16 14:25:00,48.48,48.48,48.45,48.46,6000.0,29.9169,29.9169,29.8984,29.9046,6000.0
2013-01-16 14:30:00,48.46,48.54,48.46,48.54,80500.0,29.9046,29.9539,29.9046,29.9539,80500.0
2013-01-16 14:35:00,48.54,48.55,48.52,48.53,10000.0,29.9539,29.9601,29.9416,29.9478,10000.0
2013-01-16 14:40:00,48.53,48.54,48.5,48.51,16000.0,29.9478,29.9539,29.9293,29.9354,16000.0
2013-01-16 14:45:00,48.51,48.53,48.49,48.52,10400.0,29.9354,29.9478,29.9231,29.9416,10400.0
2013-01-16 14:50:00,48.52,48.52,48.5,48.51,11200.0,29.9416,29.9416,29.9293,29.9354,11200.0
2013-01-16 14:55:00,48.51,48.52,48.5,48.5,14400.0,29.9354,29.9416,29.9293,29.9293,14400.0
2013-01-16 15:00:00,48.51,48.51,48.5,48.5,8900.0,29.9354,29.9354,29.9293,29.9293,8900.0
2013-01-16 15:05:00,48.5,48.51,48.49,48.5,14500.0,29.9293,29.9354,29.9231,29.9293,14500.0
2013-01-16 15:10:00,48.5,48.52,48.49,48.52,14500.0,29.9293,29.9416,29.9231,29.9416,14500.0
2013-01-16 15:15:00,48.52,48.55,48.51,48.52,13900.0,29.9416,29.9601,29.9354,29.9416,13900.0
2013-01-16 15:20:00,48.52,48.52,48.49,48.49,14900.0,29.9416,29.9416,29.9231,29.9231,14900.0
2013-01-16 15:25:00,48.5,48.5,48.48,48.48,8700.0,29.9293,29.9293,29.9169,29.9169,8700.0
2013-01-16 15:30:00,48.48,48.48,48.42,48.45,23800.0,29.9169,29.9169,29.8799,29.8984,23800.0
2013-01-16 15:35:00,48.45,48.52,48.44,48.52,14500.0,29.8984,29.9416,29.8922,29.9416,14500.0
2013-01-16 15:40:00,48.52,48.52,48.48,48.49,27100.0,29.9416,29.9416,29.9169,29.9231,27100.0
2013-01-16 15:45:00,48.49,48.5,48.48,48.49,17900.0,29.9231,29.9293,29.9169,29.9231,17900.0
2013-01-16 15:50:00,48.5,48.53,48.48,48.5,35500.0,29.9293,29.9478,29.9169,29.9293,35500.0
2013-01-16 15:55:00,48.5,48.5,48.47,48.5,66400.0,29.9293,29.9293,29.9107,29.9293,66400.0
2013-01-17 09:30:00,48.56,49.07,48.5,49.07,58600.0,29.9663,30.281,29.9293,30.281,58600.0
2013-01-17 09:35:00,49.07,49.73,49.07,49.72,49900.0,30.281,30.6883,30.281,30.6821,49900.0
2013-01-17 09:40:00,49.72,50.24,49.59,50.14,157200.0,30.6821,31.003,30.6019,30.9413,157200.0
2013-01-17 09:45:00,50.15,50.45,50.11,50.31,128500.0,30.9475,31.1326,30.9228,31.0462,128500.0
2013-01-17 09:50:00,50.32,50.45,50.12,50.45,142500.0,31.0524,31.1326,30.9289,31.1326,142500.0
2013-01-17 09:55:00,50.45,50.73,50.45,50.61,169800.0,31.1326,31.3054,31.1326,31.2313,169800.0
2013-01-17 10:00:00,50.61,50.67,50.42,50.54,90500.0,31.2313,31.2684,31.1141,31.1881,90500.0
2013-01-17 10:05:00,50.52,50.74,50.48,50.59,45200.0,31.1758,31.3116,31.1511,31.219,45200.0
2013-01-17 10:10:00,50.6,50.88,50.56,50.81,64900.0,31.2252,31.3979,31.2005,31.3547,64900.0
2013-01-17 10:15:00,50.84,51.14,50.81,51.12,184500.0,31.3733,31.5584,31.3547,31.546,184500.0
2013-01-17 10:20:00,51.12,51.38,51.09,51.11,194400.0,31.546,31.7065,31.5275,31.5399,194400.0
2013-01-17 10:25:00,51.11,51.38,51.03,51.14,93600.0,31.5399,31.7065,31.4905,31.5584,93600.0
2013-01-17 10:30:00,51.14,51.34,50.96,51.07,111900.0,31.5584,31.6818,31.4473,31.5152,111900.0
2013-01-17 10:35:00,51.1,51.28,51.0,51.19,56900.0,31.5337,31.6448,31.472,31.5892,56900.0
2013-01-17 10:40:00,51.17,51.18,51.0,51.15,65300.0,31.5769,31.5831,31.472,31.5646,65300.0
2013-01-17 10:45:00,51.16,51.16,51.02,51.04,41800.0,31.5707,31.5707,31.4843,31.4967,41800.0
2013-01-17 10:50:00,51.05,51.28,51.05,51.12,49100.0,31.5029,31.6448,31.5029,31.546,49100.0
2013-01-17 10:55:00,51.12,51.21,51.03,51.17,41300.0,31.546,31.6016,31.4905,31.5769,41300.0
2013-01-17 11:00:00,51.18,51.58,51.15,51.52,147700.0,31.5831,31.8299,31.5646,31.7929,147700.0
2013-01-17 11:05:00,51.53,51.59,51.36,51.49,74200.0,31.7991,31.8361,31.6942,31.7744,74200.0
2013-01-17 11:10:00,51.5,51.64,51.38,51.45,76400.0,31.7805,31.8669,31.7065,31.7497,76400.0
2013-01-17 11:15:00,51.44,51.5,51.37,51.42,50800.0,31.7435,31.7805,31.7003,31.7312,50800.0
2013-01-17 11:20:00,51.41,51.46,51.39,51.45,28500.0,31.725,31.7559,31.7127,31.7497,28500.0
2013-01-17 11:25:00,51.46,51.73,51.46,51.56,81300.0,31.7559,31.9225,31.7559,31.8176,81300.0
2013-01-17 11:30:00,51.55,51.74,51.51,51.72,46400.0,31.8114,31.9286,31.7867,31.9163,46400.0
2013-01-17 11:35:00,51.72,51.77,51.61,51.67,78500.0,31.9163,31.9472,31.8484,31.8855,78500.0
2013-01-17 11:40:00,51.67,51.67,51.42,51.45,79300.0,31.8855,31.8855,31.7312,31.7497,79300.0
2013-01-17 11:45:00,51.46,51.46,51.29,51.43,59100.0,31.7559,31.7559,31.651,31.7373,59100.0
2013-01-17 11:50:00,51.44,51.5,51.37,51.37,26100.0,31.7435,31.7805,31.7003,31.7003,26100.0
2013-01-17 11:55:00,51.38,51.52,51.38,51.46,39800.0,31.7065,31.7929,31.7065,31.7559,39800.0
2013-01-17 12:00:00,51.44,51.64,51.43,51.6,38000.0,31.7435,31.8669,31.7373,31.8423,38000.0
2013-01-17 12:05:00,51.61,51.73,51.61,51.67,34800.0,31.8484,31.9225,31.8484,31.8855,34800.0
2013-01-17 12:10:00,51.67,51.73,51.6,51.7,41000.0,31.8855,31.9225,31.8423,31.904,41000.0
2013-01-17 12:15:00,51.69,51.71,51.63,51.7,29900.0,31.8978,31.9101,31.8608,31.904,29900.0
2013-01-17 12:20:00,51.7,51.82,51.68,51.8,42500.0,31.904,31.978,31.8916,31.9657,42500.0
2013-01-17 12:25:00,51.79,51.86,51.79,51.86,39200.0,31.9595,32.0027,31.9595,32.0027,39200.0
2013-01-17 12:30:00,51.87,51.89,51.83,51.86,53700.0,32.0089,32.0212,31.9842,32.0027,53700.0
2013-01-17 12:35:00,51.86,51.89,51.73,51.79,61400.0,32.0027,32.0212,31.9225,31.9595,61400.0
2013-01-17 12:40:00,51.78,51.79,51.75,51.78,29700.0,31.9533,31.9595,31.9348,31.9533,29700.0
2013-01-17 12:45:00,51.77,51.77,51.7,51.7,29600.0,31.9472,31.9472,31.904,31.904,29600.0
2013-01-17 12:50:00,51.7,51.71,51.62,51.67,41500.0,31.904,31.9101,31.8546,31.8855,41500.0
2013-01-17 12:55:00,51.67,51.7,51.62,51.68,26400.0,31.8855,31.904,31.8546,31.8916,26400.0
2013-01-17 13:00:00,51.69,51.71,51.66,51.68,72900.0,31.8978,31.9101,31.8793,31.8916,72900.0
2013-01-17 13:05:00,51.67,51.67,51.51,51.51,58200.0,31.8855,31.8855,31.7867,31.7867,58200.0
2013-01-17 13:10:00,51.52,51.52,51.38,51.41,62600.0,31.7929,31.7929,31.7065,31.725,62600.0
2013-01-17 13:15:00,51.42,51.6,51.41,51.53,31400.0,31.7312,31.8423,31.725,31.7991,31400.0
2013-01-17 13:20:00,51.53,51.57,51.49,51.57,21400.0,31.7991,31.8237,31.7744,31.8237,21400.0
2013-01-17 13:25:00,51.55,51.58,51.55,51.57,15300.0,31.8114,31.8299,31.8114,31.8237,15300.0
2013-01-17 13:30:00,51.57,51.57,51.53,51.55,12700.0,31.8237,31.8237,31.7991,31.8114,12700.0
2013-01-17 13:35:00,51.55,51.65,51.52,51.65,45000.0,31.8114,31.8731,31.7929,31.8731,45000.0
2013-01-17 13:40:00,51.65,51.66,51.58,51.6,38300.0,31.8731,31.8793,31.8299,31.8423,38300.0
2013-01-17 13:45:00,51.59,51.7,51.59,51.68,22700.0,31.8361,31.904,31.8361,31.8916,22700.0
2013-01-17 13:50:00,51.68,51.76,51.67,51.75,51400.0,31.8916,31.941,31.8855,31.9348,51400.0
2013-01-17 13:55:00,51.74,51.77,51.73,51.75,33100.0,31.9286,31.9472,31.9225,31.9348,33100.0
2013-01-17 14:00:00,51.75,51.75,51.69,51.71,51600.0,31.9348,31.9348,31.8978,31.9101,51600.0
2013-01-17 14:05:00,51.71,51.76,51.69,51.74,32700.0,31.9101,31.941,31.8978,31.9286,32700.0
2013-01-17 14:10:00,51.72,51.76,51.7,51.71,33100.0,31.9163,31.941,31.904,31.9101,33100.0
2013-01-17 14:15:00,51.7,51.76,51.65,51.75,46100.0,31.904,31.941,31.8731,31.9348,46100.0
2013-01-17 14:20:00,51.75,51.76,51.69,51.69,29600.0,31.9348,31.941,31.8978,31.8978,29600.0
2013-01-17 14:25:00,51.7,51.7,51.6,51.61,35500.0,31.904,31.904,31.8423,31.8484,35500.0
2013-01-17 14:30:00,51.6,51.62,51.55,51.61,41900.0,31.8423,31.8546,31.8114,31.8484,41900.0
2013-01-17 14:35:00,51.61,51.64,51.57,51.58,32400.0,31.8484,31.8669,31.8237,31.8299,32400.0
2013-01-17 14:40:00,51.58,51.63,51.58,51.6,25600.0,31.8299,31.8608,31.8299,31.8423,25600.0
2013-01-17 14:45:00,51.6,51.64,51.59,51.63,19500.0,31.8423,31.8669,31.8361,31.8608,19500.0
2013-01-17 14:50:00,51.63,51.67,51.62,51.67,32800.0,31.8608,31.8855,31.8546,31.8855,32800.0
2013-01-17 14:55:00,51.67,51.67,51.54,51.59,51800.0,31.8855,31.8855,31.8052,31.8361,51800.0
2013-01-17 15:00:00,51.59,51.59,51.5,51.54,72900.0,31.8361,31.8361,31.7805,31.8052,72900.0
2013-01-17 15:05:00,51.55,51.61,51.55,51.6,45200.0,31.8114,31.8484,31.8114,31.8423,45200.0
2013-01-17 15:10:00,51.6,51.6,51.56,51.58,32400.0,31.8423,31.8423,31.8176,31.8299,32400.0
2013-01-17 15:15:00,51.58,51.58,51.53,51.54,39700.0,31.8299,31.8299,31.7991,31.8052,39700.0
2013-01-17 15:20:00,51.55,51.55,51.47,51.49,54600.0,31.8114,31.8114,31.762,31.7744,54600.0
2013-01-17 15:25:00,51.5,51.5,51.47,51.48,32000.0,31.7805,31.7805,31.762,31.7682,32000.0
2013-01-17 15:30:00,51.47,51.48,51.42,51.46,127900.0,31.762,31.7682,31.7312,31.7559,127900.0
2013-01-17 15:35:00,51.47,51.47,51.34,51.39,115100.0,31.762,31.762,31.6818,31.7127,115100.0
2013-01-17 15:40:00,51.39,51.51,51.39,51.49,87400.0,31.7127,31.7867,31.7127,31.7744,87400.0
2013-01-17 15:45:00,51.49,51.54,51.44,51.53,207100.0,31.7744,31.8052,31.7435,31.7991,207100.0
2013-01-17 15:50:00,51.53,51.54,51.46,51.49,149900.0,31.7991,31.8052,31.7559,31.7744,149900.0
2013-01-17 15:55:00,51.49,52.0,51.48,51.92,1084500.0,31.7744,32.0891,31.7682,32.0397,1084500.0
2013-01-18 09:30:00,52.11,52.16,51.92,52.03,375900.0,32.157,32.1878,32.0397,32.1076,375900.0
2013-01-18 09:35:00,51.98,52.1,51.8,51.98,105400.0,32.0768,32.1508,31.9657,32.0768,105400.0
2013-01-18 09:40:00,51.99,52.07,51.88,52.0,102500.0,32.0829,32.1323,32.015,32.0891,102500.0
2013-01-18 09:45:00,52.0,52.1,51.96,52.06,74000.0,32.0891,32.1508,32.0644,32.1261,74000.0
2013-01-18 09:50:00,52.05,52.06,51.93,51.93,98300.0,32.1199,32.1261,32.0459,32.0459,98300.0
2013-01-18 09:55:00,51.94,52.04,51.85,51.99,103000.0,32.0521,32.1138,31.9965,32.0829,103000.0
2013-01-18 10:00:00,51.99,52.01,51.94,51.99,31700.0,32.0829,32.0953,32.0521,32.0829,31700.0
2013-01-18 10:05:00,52.0,52.01,51.95,52.0,42000.0,32.0891,32.0953,32.0582,32.0891,42000.0
2013-01-18 10:10:00,51.98,52.42,51.98,52.39,100500.0,32.0768,32.3483,32.0768,32.3298,100500.0
2013-01-18 10:15:00,52.38,52.4,52.22,52.24,58900.0,32.3236,32.3359,32.2249,32.2372,58900.0
2013-01-18 10:20:00,52.24,52.24,52.15,52.17,79900.0,32.2372,32.2372,32.1817,32.194,79900.0
2013-01-18 10:25:00,52.16,52.19,52.12,52.16,39600.0,32.1878,32.2063,32.1631,32.1878,39600.0
2013-01-18 10:30:00,52.16,52.2,52.11,52.14,35200.0,32.1878,32.2125,32.157,32.1755,35200.0
2013-01-18 10:35:00,52.13,52.19,52.11,52.16,29200.0,32.1693,32.2063,32.157,32.1878,29200.0
2013-01-18 10:40:00,52.15,52.17,52.12,52.16,90900.0,32.1817,32.194,32.1631,32.1878,90900.0
2013-01-18 10:45:00,52.16,52.16,52.11,52.13,32400.0,32.1878,32.1878,32.157,32.1693,32400.0
2013-01-18 10:50:00,52.13,52.13,51.82,51.88,68100.0,32.1693,32.1693,31.978,32.015,68100.0
2013-01-18 10:55:00,51.89,51.91,51.66,51.67,56500.0,32.0212,32.0336,31.8793,31.8855,56500.0
2013-01-18 11:00:00,51.66,51.67,51.49,51.57,103500.0,31.8793,31.8855,31.7744,31.8237,103500.0
2013-01-18 11:05:00,51.58,51.6,51.57,51.58,42200.0,31.8299,31.8423,31.8237,31.8299,42200.0
2013-01-18 11:10:00,51.57,51.69,51.57,51.67,69100.0,31.8237,31.8978,31.8237,31.8855,69100.0
2013-01-18 11:15:00,51.67,51.85,51.67,51.84,35800.0,31.8855,31.9965,31.8855,31.9904,35800.0
2013-01-18 11:20:00,51.84,51.85,51.75,51.78,36200.0,31.9904,31.9965,31.9348,31.9533,36200.0
2013-01-18 11:25:00,51.78,51.79,51.75,51.78,13200.0,31.9533,31.9595,31.9348,31.9533,13200.0
2013-01-18 11:30:00,51.78,51.81,51.72,51.72,25000.0,31.9533,31.9718,31.9163,31.9163,25000.0
2013-01-18 11:35:00,51.71,51.74,51.67,51.74,26500.0,31.9101,31.9286,31.8855,31.9286,26500.0
2013-01-18 11:40:00,51.74,51.82,51.73,51.81,20900.0,31.9286,31.978,31.9225,31.9718,20900.0
2013-01-18 11:45:00,51.81,51.83,51.62,51.62,46600.0,31.9718,31.9842,31.8546,31.8546,46600.0
2013-01-18 11:50:00,51.62,51.69,51.59,51.63,35400.0,31.8546,31.8978,31.8361,31.8608,35400.0
2013-01-18 11:55:00,51.63,51.71,51.6,51.71,11700.0,31.8608,31.9101,31.8423,31.9101,11700.0
2013-01-18 12:00:00,51.7,51.71,51.63,51.65,15900.0,31.904,31.9101,31.8608,31.8731,15900.0
2013-01-18 12:05:00,51.66,51.69,51.65,51.69,16500.0,31.8793,31.8978,31.8731,31.8978,16500.0
2013-01-18 12:10:00,51.68,51.69,51.67,51.68,17900.0,31.8916,31.8978,31.8855,31.8916,17900.0
2013-01-18 12:15:00,51.68,51.68,51.61,51.63,33500.0,31.8916,31.8916,31.8484,31.8608,33500.0
2013-01-18 12:20:00,51.63,51.67,51.62,51.67,24600.0,31.8608,31.8855,31.8546,31.8855,24600.0
2013-01-18 12:25:00,51.67,51.71,51.64,51.66,21000.0,31.8855,31.9101,31.8669,31.8793,21000.0
2013-01-18 12:30:00,51.66,51.66,51.62,51.66,27500.0,31.8793,31.8793,31.8546,31.8793,27500.0
2013-01-18 12:35:00,51.66,51.69,51.63,51.63,22200.0,31.8793,31.8978,31.8608,31.8608,22200.0
2013-01-18 12:40:00,51.63,51.69,51.62,51.64,20700.0,31.8608,31.8978,31.8546,31.8669,20700.0
2013-01-18 12:45:00,51.65,51.66,51.59,51.6,42500.0,31.8731,31.8793,31.8361,31.8423,42500.0
2013-01-18 12:50:00,51.59,51.62,51.55,51.56,83100.0,31.8361,31.8546,31.8114,31.8176,83100.0
2013-01-18 12:55:00,51.55,51.64,51.53,51.64,51600.0,31.8114,31.8669,31.7991,31.8669,51600.0
2013-01-18 13:00:00,51.63,51.69,51.63,51.69,31900.0,31.8608,31.8978,31.8608,31.8978,31900.0
2013-01-18 13:05:00,51.69,51.71,51.66,51.69,18200.0,31.8978,31.9101,31.8793,31.8978,18200.0
2013-01-18 13:10:00,51.69,51.77,51.69,51.77,43100.0,31.8978,31.9472,31.8978,31.9472,43100.0
2013-01-18 13:15:00,51.77,51.79,51.75,51.75,20800.0,31.9472,31.9595,31.9348,31.9348,20800.0
2013-01-18 13:20:00,51.75,51.9,51.74,51.84,85800.0,31.9348,32.0274,31.9286,31.9904,85800.0
2013-01-18 13:25:00,51.83,51.85,51.83,51.84,12500.0,31.9842,31.9965,31.9842,31.9904,12500.0
2013-01-18 13:30:00,51.83,51.85,51.8,51.82,13600.0,31.9842,31.9965,31.9657,31.978,13600.0
2013-01-18 13:35:00,51.81,51.83,51.78,51.78,12700.0,31.9718,31.9842,31.9533,31.9533,12700.0
2013-01-18 13:40:00,51.78,51.79,51.72,51.75,20900.0,31.9533,31.9595,31.9163,31.9348,20900.0
2013-01-18 13:45:00,51.75,51.76,51.74,51.76,20500.0,31.9348,31.941,31.9286,31.941,20500.0
2013-01-18 13:50:00,51.76,51.78,51.75,51.77,11100.0,31.941,31.9533,31.9348,31.9472,11100.0
2013-01-18 13:55:00,51.78,51.85,51.75,51.84,36700.0,31.9533,31.9965,31.9348,31.9904,36700.0
2013-01-18 14:00:00,51.85,51.88,51.76,51.76,26100.0,31.9965,32.015,31.941,31.941,26100.0
2013-01-18 14:05:00,51.77,51.8,51.77,51.78,31800.0,31.9472,31.9657,31.9472,31.9533,31800.0
2013-01-18 14:10:00,51.79,51.8,51.78,51.79,7000.0,31.9595,31.9657,31.9533,31.9595,7000.0
2013-01-18 14:15:00,51.79,51.8,51.75,51.75,27100.0,31.9595,31.9657,31.9348,31.9348,27100.0
2013-01-18 14:20:00,51.75,51.76,51.74,51.75,9900.0,31.9348,31.941,31.9286,31.9348,9900.0
2013-01-18 14:25:00,51.74,51.75,51.66,51.73,53900.0,31.9286,31.9348,31.8793,31.9225,53900.0
2013-01-18 14:30:00,51.74,51.8,51.73,51.8,20500.0,31.9286,31.9657,31.9225,31.9657,20500.0
2013-01-18 14:35:00,51.8,51.81,51.79,51.8,21500.0,31.9657,31.9718,31.9595,31.9657,21500.0
2013-01-18 14:40:00,51.79,51.81,51.78,51.8,48800.0,31.9595,31.9718,31.9533,31.9657,48800.0
2013-01-18 14:45:00,51.79,51.79,51.74,51.76,26500.0,31.9595,31.9595,31.9286,31.941,26500.0
2013-01-18 14:50:00,51.76,51.78,51.76,51.77,18300.0,31.941,31.9533,31.941,31.9472,18300.0
2013-01-18 14:55:00,51.77,51.78,51.74,51.76,28400.0,31.9472,31.9533,31.9286,31.941,28400.0
2013-01-18 15:00:00,51.75,51.76,51.72,51.76,46300.0,31.9348,31.941,31.9163,31.941,46300.0
2013-01-18 15:05:00,51.76,51.78,51.75,51.77,52400.0,31.941,31.9533,31.9348,31.9472,52400.0
2013-01-18 15:10:00,51.76,51.78,51.73,51.76,51600.0,31.941,31.9533,31.9225,31.941,51600.0
2013-01-18 15:15:00,51.76,51.8,51.73,51.8,83900.0,31.941,31.9657,31.9225,31.9657,83900.0
2013-01-18 15:20:00,51.8,51.81,51.79,51.79,35100.0,31.9657,31.9718,31.9595,31.9595,35100.0
2013-01-18 15:25:00,51.8,51.81,51.73,51.73,69100.0,31.9657,31.9718,31.9225,31.9225,69100.0
2013-01-18 15:30:00,51.73,51.81,51.73,51.8,50100.0,31.9225,31.9718,31.9225,31.9657,50100.0
2013-01-18 15:35:00,51.8,51.88,51.8,51.86,39900.0,31.9657,32.015,31.9657,32.0027,39900.0
2013-01-18 15:40:00,51.85,51.86,51.8,51.8,66500.0,31.9965,32.0027,31.9657,31.9657,66500.0
2013-01-18 15:45:00,51.81,51.84,51.79,51.82,97000.0,31.9718,31.9904,31.9595,31.978,97000.0
2013-01-18 15:50:00,51.82,51.84,51.8,51.8,76000.0,31.978,31.9904,31.9657,31.9657,76000.0
2013-01-18 15:55:00,51.8,51.85,51.78,51.84,201400.0,31.9657,31.9965,31.9533,31.9904,201400.0
2013-01-22 09:30:00,51.8,51.9,51.67,51.72,63000.0,31.9657,32.0274,31.8855,31.9163,63000.0
2013-01-22 09:35:00,51.77,51.87,51.77,51.8,10000.0,31.9472,32.0089,31.9472,31.9657,10000.0
2013-01-22 09:40:00,51.8,51.8,51.67,51.7,41100.0,31.9657,31.9657,31.8855,31.904,41100.0
2013-01-22 09:45:00,51.7,51.74,51.69,51.7,22900.0,31.904,31.9286,31.8978,31.904,22900.0
2013-01-22 09:50:00,51.68,51.71,51.66,51.69,10700.0,31.8916,31.9101,31.8793,31.8978,10700.0
2013-01-22 09:55:00,51.68,51.75,51.68,51.75,16800.0,31.8916,31.9348,31.8916,31.9348,16800.0
2013-01-22 10:00:00,51.75,51.75,51.59,51.59,21700.0,31.9348,31.9348,31.8361,31.8361,21700.0
2013-01-22 10:05:00,51.59,51.65,51.52,51.63,15400.0,31.8361,31.8731,31.7929,31.8608,15400.0
2013-01-22 10:10:00,51.68,51.71,51.62,51.65,15800.0,31.8916,31.9101,31.8546,31.8731,15800.0
2013-01-22 10:15:00,51.62,51.65,51.55,51.56,16400.0,31.8546,31.8731,31.8114,31.8176,16400.0
2013-01-22 10:20:00,51.57,51.6,51.5,51.52,33900.0,31.8237,31.8423,31.7805,31.7929,33900.0
2013-01-22 10:25:00,51.54,51.59,51.53,51.55,19200.0,31.8052,31.8361,31.7991,31.8114,19200.0
2013-01-22 10:30:00,51.54,51.62,51.51,51.62,12100.0,31.8052,31.8546,31.7867,31.8546,12100.0
2013-01-22 10:35:00,51.62,51.73,51.62,51.73,16600.0,31.8546,31.9225,31.8546,31.9225,16600.0
2013-01-22 10:40:00,51.73,51.75,51.66,51.7,34400.0,31.9225,31.9348,31.8793,31.904,34400.0
2013-01-22 10:45:00,51.7,51.75,51.67,51.75,10500.0,31.904,31.9348,31.8855,31.9348,10500.0
2013-01-22 10:50:00,51.75,51.75,51.62,51.62,17700.0,31.9348,31.9348,31.8546,31.8546,17700.0
2013-01-22 10:55:00,51.63,51.66,51.59,51.59,17300.0,31.8608,31.8793,31.8361,31.8361,17300.0
2013-01-22 11:00:00,51.57,51.59,51.46,51.48,47900.0,31.8237,31.8361,31.7559,31.7682,47900.0
2013-01-22 11:05:00,51.48,51.64,51.47,51.64,11700.0,31.7682,31.8669,31.762,31.8669,11700.0
2013-01-22 11:10:00,51.62,51.69,51.62,51.69,11200.0,31.8546,31.8978,31.8546,31.8978,11200.0
2013-01-22 11:15:00,51.69,51.71,51.67,51.71,15100.0,31.8978,31.9101,31.8855,31.9101,15100.0
2013-01-22 11:20:00,51.7,51.72,51.68,51.71,10400.0,31.904,31.9163,31.8916,31.9101,10400.0
2013-01-22 11:25:00,51.71,51.75,51.69,51.75,14800.0,31.9101,31.9348,31.8978,31.9348,14800.0
2013-01-22 11:30:00,51.74,51.75,51.71,51.72,7800.0,31.9286,31.9348,31.9101,31.9163,7800.0
2013-01-22 11:35:00,51.72,51.72,51.64,51.64,11400.0,31.9163,31.9163,31.8669,31.8669,11400.0
2013-01-22 11:40:00,51.65,51.73,51.64,51.73,19400.0,31.8731,31.9225,31.8669,31.9225,19400.0
2013-01-22 11:45:00,51.73,51.73,51.66,51.67,11300.0,31.9225,31.9225,31.8793,31.8855,11300.0
2013-01-22 11:50:00,51.69,51.77,51.68,51.74,16000.0,31.8978,31.9472,31.8916,31.9286,16000.0
2013-01-22 11:55:00,51.74,51.78,51.72,51.76,16700.0,31.9286,31.9533,31.9163,31.941,16700.0
2013-01-22 12:00:00,51.75,51.79,51.75,51.76,14100.0,31.9348,31.9595,31.9348,31.941,14100.0
2013-01-22 12:05:00,51.75,51.8,51.75,51.79,8300.0,31.9348,31.9657,31.9348,31.9595,8300.0
2013-01-22 12:10:00,51.79,51.82,51.78,51.79,19500.0,31.9595,31.978,31.9533,31.9595,19500.0
2013-01-22 12:15:00,51.8,51.92,51.79,51.81,50400.0,31.9657,32.0397,31.9595,31.9718,50400.0
2013-01-22 12:20:00,51.82,51.86,51.8,51.86,16300.0,31.978,32.0027,31.9657,32.0027,16300.0
2013-01-22 12:25:00,51.85,51.86,51.76,51.76,7700.0,31.9965,32.0027,31.941,31.941,7700.0
2013-01-22 12:30:00,51.74,51.86,51.74,51.85,12000.0,31.9286,32.0027,31.9286,31.9965,12000.0
2013-01-22 12:35:00,51.87,51.87,51.81,51.82,11400.0,32.0089,32.0089,31.9718,31.978,11400.0
2013-01-22 12:40:00,51.82,51.93,51.82,51.92,12900.0,31.978,32.0459,31.978,32.0397,12900.0
2013-01-22 12:45:00,51.92,51.94,51.86,51.87,13400.0,32.0397,32.0521,32.0027,32.0089,13400.0
2013-01-22 12:50:00,51.87,51.88,51.82,51.83,14300.0,32.0089,32.015,31.978,31.9842,14300.0
2013-01-22 12:55:00,51.82,51.87,51.82,51.85,5500.0,31.978,32.0089,31.978,31.9965,5500.0
2013-01-22 13:00:00,51.86,51.89,51.85,51.89,9500.0,32.0027,32.0212,31.9965,32.0212,9500.0
2013-01-22 13:05:00,51.89,51.92,51.81,51.85,11900.0,32.0212,32.0397,31.9718,31.9965,11900.0
2013-01-22 13:10:00,51.84,51.88,51.83,51.84,6600.0,31.9904,32.015,31.9842,31.9904,6600.0
2013-01-22 13:15:00,51.82,51.9,51.8,51.87,19600.0,31.978,32.0274,31.9657,32.0089,19600.0
2013-01-22 13:20:00,51.86,51.88,51.83,51.83,13700.0,32.0027,32.015,31.9842,31.9842,13700.0
2013-01-22 13:25:00,51.83,51.88,51.83,51.87,14500.0,31.9842,32.015,31.9842,32.0089,14500.0
2013-01-22 13:30:00,51.87,51.87,51.81,51.81,6700.0,32.0089,32.0089,31.9718,31.9718,6700.0
2013-01-22 13:35:00,51.83,51.88,51.8,51.8,10400.0,31.9842,32.015,31.9657,31.9657,10400.0
2013-01-22 13:40:00,51.83,51.88,51.83,51.86,6700.0,31.9842,32.015,31.9842,32.0027,6700.0
2013-01-22 13:45:00,51.86,51.87,51.84,51.84,6700.0,32.0027,32.0089,31.9904,31.9904,6700.0
2013-01-22 13:50:00,51.85,51.87,51.83,51.87,10100.0,31.9965,32.0089,31.9842,32.0089,10100.0
2013-01-22 13:55:00,51.87,51.88,51.76,51.76,14400.0,32.0089,32.015,31.941,31.941,14400.0
2013-01-22 14:00:00,51.75,51.82,51.75,51.82,15600.0,31.9348,31.978,31.9348,31.978,15600.0
2013-01-22 14:05:00,51.81,51.9,51.81,51.88,14900.0,31.9718,32.0274,31.9718,32.015,14900.0
2013-01-22 14:10:00,51.88,51.98,51.88,51.95,23200.0,32.015,32.0768,32.015,32.0582,23200.0
2013-01-22 14:15:00,51.96,51.96,51.87,51.88,35300.0,32.0644,32.0644,32.0089,32.015,35300.0
2013-01-22 14:20:00,51.88,51.88,51.82,51.82,11400.0,32.015,32.015,31.978,31.978,11400.0
2013-01-22 14:25:00,51.82,51.83,51.78,51.79,15100.0,31.978,31.9842,31.9533,31.9595,15100.0
2013-01-22 14:30:00,51.8,51.83,51.76,51.81,19600.0,31.9657,31.9842,31.941,31.9718,19600.0
2013-01-22 14:35:00,51.82,51.83,51.78,51.79,10800.0,31.978,31.9842,31.9533,31.9595,10800.0
2013-01-22 14:40:00,51.79,51.79,51.74,51.78,14300.0,31.9595,31.9595,31.9286,31.9533,14300.0
2013-01-22 14:45:00,51.79,51.86,51.79,51.84,8300.0,31.9595,32.0027,31.9595,31.9904,8300.0
2013-01-22 14:50:00,51.83,51.9,51.81,51.88,16400.0,31.9842,32.0274,31.9718,32.015,16400.0
2013-01-22 14:55:00,51.88,51.89,51.86,51.86,8600.0,32.015,32.0212,32.0027,32.0027,8600.0
2013-01-22 15:00:00,51.86,51.88,51.84,51.87,13000.0,32.0027,32.015,31.9904,32.0089,13000.0
2013-01-22 15:05:00,51.85,51.86,51.79,51.82,12600.0,31.9965,32.0027,31.9595,31.978,12600.0
2013-01-22 15:10:00,51.82,51.82,51.69,51.73,23000.0,31.978,31.978,31.8978,31.9225,23000.0
2013-01-22 15:15:00,51.73,51.83,51.73,51.82,22800.0,31.9225,31.9842,31.9225,31.978,22800.0
2013-01-22 15:20:00,51.81,51.84,51.75,51.82,22900.0,31.9718,31.9904,31.9348,31.978,22900.0
2013-01-22 15:25:00,51.81,51.83,51.78,51.81,19300.0,31.9718,31.9842,31.9533,31.9718,19300.0
2013-01-22 15:30:00,51.82,51.85,51.8,51.8,66500.0,31.978,31.9965,31.9657,31.9657,66500.0
2013-01-22 15:35:00,51.81,51.84,51.79,51.8,29800.0,31.9718,31.9904,31.9595,31.9657,29800.0
2013-01-22 15:40:00,51.81,51.84,51.78,51.79,24900.0,31.9718,31.9904,31.9533,31.9595,24900.0
2013-01-22 15:45:00,51.8,51.81,51.71,51.73,41700.0,31.9657,31.9718,31.9101,31.9225,41700.0
2013-01-22 15:50:00,51.74,51.81,51.74,51.8,33000.0,31.9286,31.9718,31.9286,31.9657,33000.0
2013-01-22 15:55:00,51.8,51.82,51.78,51.8,100700.0,31.9657,31.978,31.9533,31.9657,100700.0
2013-01-23 09:30:00,52.0,52.08,51.84,52.02,48500.0,32.0891,32.1385,31.9904,32.1014,48500.0
2013-01-23 09:35:00,52.0,52.02,51.88,51.95,14000.0,32.0891,32.1014,32.015,32.0582,14000.0
2013-01-23 09:40:00,51.95,51.96,51.81,51.84,21700.0,32.0582,32.0644,31.9718,31.9904,21700.0
2013-01-23 09:45:00,51.84,51.95,51.82,51.93,14400.0,31.9904,32.0582,31.978,32.0459,14400.0
2013-01-23 09:50:00,51.93,51.95,51.89,51.9,24400.0,32.0459,32.0582,32.0212,32.0274,24400.0
2013-01-23 09:55:00,51.91,52.0,51.9,51.99,24100.0,32.0336,32.0891,32.0274,32.0829,24100.0
2013-01-23 10:00:00,51.98,52.0,51.97,52.0,33900.0,32.0768,32.0891,32.0706,32.0891,33900.0
2013-01-23 10:05:00,52.0,52.02,51.98,52.0,28100.0,32.0891,32.1014,32.0768,32.0891,28100.0
2013-01-23 10:10:00,52.0,52.04,51.92,51.92,31600.0,32.0891,32.1138,32.0397,32.0397,31600.0
2013-01-23 10:15:00,51.93,51.94,51.74,51.74,12900.0,32.0459,32.0521,31.9286,31.9286,12900.0
2013-01-23 10:20:00,51.74,51.75,51.67,51.69,14800.0,31.9286,31.9348,31.8855,31.8978,14800.0
2013-01-23 10:25:00,51.69,51.7,51.66,51.66,11400.0,31.8978,31.904,31.8793,31.8793,11400.0
2013-01-23 10:30:00,51.65,51.65,51.53,51.57,12000.0,31.8731,31.8731,31.7991,31.8237,12000.0
2013-01-23 10:35:00,51.57,51.61,51.53,51.53,29800.0,31.8237,31.8484,31.7991,31.7991,29800.0
2013-01-23 10:40:00,51.52,51.6,51.47,51.47,23200.0,31.7929,31.8423,31.762,31.762,23200.0
2013-01-23 10:45:00,51.48,51.52,51.47,51.49,46200.0,31.7682,31.7929,31.762,31.7744,46200.0
2013-01-23 10:50:00,51.5,51.5,51.41,51.41,15600.0,31.7805,31.7805,31.725,31.725,15600.0
2013-01-23 10:55:00,51.43,51.53,51.43,51.46,12400.0,31.7373,31.7991,31.7373,31.7559,12400.0
2013-01-23 11:00:00,51.46,51.48,51.4,51.45,14000.0,31.7559,31.7682,31.7188,31.7497,14000.0
2013-01-23 11:05:00,51.46,51.6,51.46,51.57,16600.0,31.7559,31.8423,31.7559,31.8237,16600.0
2013-01-23 11:10:00,51.61,51.71,51.61,51.68,8700.0,31.8484,31.9101,31.8484,31.8916,8700.0
2013-01-23 11:15:00,51.69,51.72,51.69,51.7,4800.0,31.8978,31.9163,31.8978,31.904,4800.0
2013-01-23 11:20:00,51.7,51.78,51.7,51.74,10500.0,31.904,31.9533,31.904,31.9286,10500.0
2013-01-23 11:25:00,51.74,51.76,51.71,51.75,3000.0,31.9286,31.941,31.9101,31.9348,3000.0
2013-01-23 11:30:00,51.75,51.86,51.74,51.86,31400.0,31.9348,32.0027,31.9286,32.0027,31400.0
2013-01-23 11:35:00,51.85,51.86,51.84,51.84,18000.0,31.9965,32.0027,31.9904,31.9904,18000.0
2013-01-23 11:40:00,51.84,51.87,51.82,51.84,10800.0,31.9904,32.0089,31.978,31.9904,10800.0
2013-01-23 11:45:00,51.83,51.93,51.77,51.77,102000.0,31.9842,32.0459,31.9472,31.9472,102000.0
2013-01-23 11:50:00,51.78,51.85,51.78,51.78,10400.0,31.9533,31.9965,31.9533,31.9533,10400.0
2013-01-23 11:55:00,51.79,51.91,51.78,51.84,47100.0,31.9595,32.0336,31.9533,31.9904,47100.0
2013-01-23 12:00:00,51.84,51.85,51.82,51.82,4800.0,31.9904,31.9965,31.978,31.978,4800.0
2013-01-23 12:05:00,51.83,51.85,51.81,51.83,10600.0,31.9842,31.9965,31.9718,31.9842,10600.0
2013-01-23 12:10:00,51.83,51.86,51.82,51.84,21900.0,31.9842,32.0027,31.978,31.9904,21900.0
2013-01-23 12:15:00,51.84,51.85,51.8,51.81,8300.0,31.9904,31.9965,31.9657,31.9718,8300.0
2013-01-23 12:20:00,51.8,51.83,51.8,51.8,8600.0,31.9657,31.9842,31.9657,31.9657,8600.0
2013-01-23 12:25:00,51.8,51.81,51.8,51.8,14000.0,31.9657,31.9718,31.9657,31.9657,14000.0
2013-01-23 12:30:00,51.8,51.82,51.8,51.8,3500.0,31.9657,31.978,31.9657,31.9657,3500.0
2013-01-23 12:35:00,51.8,51.82,51.8,51.81,8600.0,31.9657,31.978,31.9657,31.9718,8600.0
2013-01-23 12:40:00,51.81,51.81,51.79,51.8,16100.0,31.9718,31.9718,31.9595,31.9657,16100.0
2013-01-23 12:45:00,51.8,51.8,51.78,51.79,7400.0,31.9657,31.9657,31.9533,31.9595,7400.0
2013-01-23 12:50:00,51.79,51.82,51.77,51.8,6800.0,31.9595,31.978,31.9472,31.9657,6800.0
2013-01-23 12:55:00,51.81,51.82,51.79,51.8,19400.0,31.9718,31.978,31.9595,31.9657,19400.0
2013-01-23 13:00:00,51.81,51.83,51.79,51.8,16700.0,31.9718,31.9842,31.9595,31.9657,16700.0
2013-01-23 13:05:00,51.81,51.83,51.8,51.82,7100.0,31.9718,31.9842,31.9657,31.978,7100.0
2013-01-23 13:10:00,51.82,51.86,51.82,51.84,36600.0,31.978,32.0027,31.978,31.9904,36600.0
2013-01-23 13:15:00,51.84,51.9,51.84,51.89,18100.0,31.9904,32.0274,31.9904,32.0212,18100.0
2013-01-23 13:20:00,51.89,51.91,51.87,51.88,8900.0,32.0212,32.0336,32.0089,32.015,8900.0
2013-01-23 13:25:00,51.87,51.88,51.83,51.84,5700.0,32.0089,32.015,31.9842,31.9904,5700.0
2013-01-23 13:30:00,51.84,51.87,51.84,51.86,9400.0,31.9904,32.0089,31.9904,32.0027,9400.0
2013-01-23 13:35:00,51.86,51.87,51.84,51.86,5500.0,32.0027,32.0089,31.9904,32.0027,5500.0
2013-01-23 13:40:00,51.85,51.91,51.85,51.9,40600.0,31.9965,32.0336,31.9965,32.0274,40600.0
2013-01-23 13:45:00,51.9,51.93,51.9,51.92,10000.0,32.0274,32.0459,32.0274,32.0397,10000.0
2013-01-23 13:50:00,51.92,52.05,51.91,52.03,30300.0,32.0397,32.1199,32.0336,32.1076,30300.0
2013-01-23 13:55:00,52.03,52.07,52.0,52.07,14000.0,32.1076,32.1323,32.0891,32.1323,14000.0
2013-01-23 14:00:00,52.07,52.16,52.07,52.14,17800.0,32.1323,32.1878,32.1323,32.1755,17800.0
2013-01-23 14:05:00,52.14,52.16,52.11,52.11,14900.0,32.1755,32.1878,32.157,32.157,14900.0
2013-01-23 14:10:00,52.11,52.14,52.1,52.13,9100.0,32.157,32.1755,32.1508,32.1693,9100.0
2013-01-23 14:15:00,52.13,52.15,52.11,52.15,20000.0,32.1693,32.1817,32.157,32.1817,20000.0
2013-01-23 14:20:00,52.16,52.18,52.14,52.14,20400.0,32.1878,32.2002,32.1755,32.1755,20400.0
2013-01-23 14:25:00,52.15,52.22,52.15,52.22,16300.0,32.1817,32.2249,32.1817,32.2249,16300.0
2013-01-23 14:30:00,52.22,52.29,52.22,52.27,27600.0,32.2249,32.2681,32.2249,32.2557,27600.0
2013-01-23 14:35:00,52.28,52.42,52.27,52.41,37500.0,32.2619,32.3483,32.2557,32.3421,37500.0
2013-01-23 14:40:00,52.4,52.49,52.39,52.42,40900.0,32.3359,32.3915,32.3298,32.3483,40900.0
2013-01-23 14:45:00,52.42,52.43,52.34,52.4,24500.0,32.3483,32.3544,32.2989,32.3359,24500.0
2013-01-23 14:50:00,52.4,52.41,52.33,52.4,25100.0,32.3359,32.3421,32.2927,32.3359,25100.0
2013-01-23 14:55:00,52.4,52.41,52.38,52.4,26800.0,32.3359,32.3421,32.3236,32.3359,26800.0
2013-01-23 15:00:00,52.39,52.42,52.35,52.36,43000.0,32.3298,32.3483,32.3051,32.3112,43000.0
2013-01-23 15:05:00,52.37,52.4,52.31,52.31,17500.0,32.3174,32.3359,32.2804,32.2804,17500.0
2013-01-23 15:10:00,52.31,52.31,52.21,52.23,31200.0,32.2804,32.2804,32.2187,32.231,31200.0
2013-01-23 15:15:00,52.23,52.26,52.19,52.19,18900.0,32.231,32.2495,32.2063,32.2063,18900.0
2013-01-23 15:20:00,52.2,52.3,52.19,52.3,26300.0,32.2125,32.2742,32.2063,32.2742,26300.0
2013-01-23 15:25:00,52.29,52.34,52.29,52.31,32400.0,32.2681,32.2989,32.2681,32.2804,32400.0
2013-01-23 15:30:00,52.31,52.32,52.27,52.29,38600.0,32.2804,32.2866,32.2557,32.2681,38600.0
2013-01-23 15:35:00,52.28,52.33,52.27,52.33,30300.0,32.2619,32.2927,32.2557,32.2927,30300.0
2013-01-23 15:40:00,52.32,52.33,52.28,52.32,33700.0,32.2866,32.2927,32.2619,32.2866,33700.0
2013-01-23 15:45:00,52.31,52.33,52.27,52.32,37600.0,32.2804,32.2927,32.2557,32.2866,37600.0
2013-01-23 15:50:00,52.33,52.37,52.3,52.35,56800.0,32.2927,32.3174,32.2742,32.3051,56800.0
2013-01-23 15:55:00,52.35,52.35,52.31,52.35,122600.0,32.3051,32.3051,32.2804,32.3051,122600.0
2013-01-24 09:30:00,52.22,52.36,52.03,52.33,36800.0,32.2249,32.3112,32.1076,32.2927,36800.0
2013-01-24 09:35:00,52.35,52.49,52.31,52.45,33100.0,32.3051,32.3915,32.2804,32.3668,33100.0
2013-01-24 09:40:00,52.44,52.46,52.23,52.33,35600.0,32.3606,32.373,32.231,32.2927,35600.0
2013-01-24 09:45:00,52.3,52.32,52.17,52.2,18100.0,32.2742,32.2866,32.194,32.2125,18100.0
2013-01-24 09:50:00,52.21,52.24,52.05,52.2,49600.0,32.2187,32.2372,32.1199,32.2125,49600.0
2013-01-24 09:55:00,52.2,52.2,52.11,52.11,22600.0,32.2125,32.2125,32.157,32.157,22600.0
2013-01-24 10:00:00,52.12,52.32,52.12,52.31,22400.0,32.1631,32.2866,32.1631,32.2804,22400.0
2013-01-24 10:05:00,52.3,52.39,52.29,52.33,17700.0,32.2742,32.3298,32.2681,32.2927,17700.0
2013-01-24 10:10:00,52.35,52.38,52.16,52.23,28200.0,32.3051,32.3236,32.1878,32.231,28200.0
2013-01-24 10:15:00,52.24,52.38,52.23,52.38,11600.0,32.2372,32.3236,32.231,32.3236,11600.0
2013-01-24 10:20:00,52.38,52.48,52.37,52.47,16400.0,32.3236,32.3853,32.3174,32.3791,16400.0
2013-01-24 10:25:00,52.44,52.47,52.41,52.47,10400.0,32.3606,32.3791,32.3421,32.3791,10400.0
2013-01-24 10:30:00,52.47,52.49,52.46,52.48,12300.0,32.3791,32.3915,32.373,32.3853,12300.0
2013-01-24 10:35:00,52.48,52.56,52.45,52.52,30800.0,32.3853,32.4347,32.3668,32.41,30800.0
2013-01-24 10:40:00,52.51,52.52,52.42,52.45,27500.0,32.4038,32.41,32.3483,32.3668,27500.0
2013-01-24 10:45:00,52.47,52.48,52.43,52.47,19500.0,32.3791,32.3853,32.3544,32.3791,19500.0
2013-01-24 10:50:00,52.46,52.5,52.43,52.48,18100.0,32.373,32.3976,32.3544,32.3853,18100.0
2013-01-24 10:55:00,52.48,52.5,52.44,52.45,12700.0,32.3853,32.3976,32.3606,32.3668,12700.0
2013-01-24 11:00:00,52.45,52.46,52.31,52.4,26700.0,32.3668,32.373,32.2804,32.3359,26700.0
2013-01-24 11:05:00,52.39,52.4,52.35,52.35,12800.0,32.3298,32.3359,32.3051,32.3051,12800.0
2013-01-24 11:10:00,52.36,52.42,52.35,52.39,13200.0,32.3112,32.3483,32.3051,32.3298,13200.0
2013-01-24 11:15:00,52.42,52.42,52.36,52.37,8700.0,32.3483,32.3483,32.3112,32.3174,8700.0
2013-01-24 11:20:00,52.39,52.45,52.37,52.44,10400.0,32.3298,32.3668,32.3174,32.3606,10400.0
2013-01-24 11:25:00,52.44,52.45,52.4,52.43,8900.0,32.3606,32.3668,32.3359,32.3544,8900.0
2013-01-24 11:30:00,52.44,52.45,52.42,52.43,12500.0,32.3606,32.3668,32.3483,32.3544,12500.0
2013-01-24 11:35:00,52.43,52.43,52.38,52.39,8600.0,32.3544,32.3544,32.3236,32.3298,8600.0
2013-01-24 11:40:00,52.39,52.41,52.32,52.33,8100.0,32.3298,32.3421,32.2866,32.2927,8100.0
2013-01-24 11:45:00,52.36,52.37,52.32,52.32,7200.0,32.3112,32.3174,32.2866,32.2866,7200.0
2013-01-24 11:50:00,52.32,52.36,52.31,52.31,7700.0,32.2866,32.3112,32.2804,32.2804,7700.0
2013-01-24 11:55:00,52.32,52.34,52.29,52.34,6200.0,32.2866,32.2989,32.2681,32.2989,6200.0
2013-01-24 12:00:00,52.34,52.36,52.27,52.3,12300.0,32.2989,32.3112,32.2557,32.2742,12300.0
2013-01-24 12:05:00,52.31,52.37,52.25,52.35,10100.0,32.2804,32.3174,32.2434,32.3051,10100.0
2013-01-24 12:10:00,52.36,52.36,52.26,52.27,17400.0,32.3112,32.3112,32.2495,32.2557,17400.0
2013-01-24 12:15:00,52.25,52.28,52.09,52.13,28600.0,32.2434,32.2619,32.1446,32.1693,28600.0
2013-01-24 12:20:00,52.13,52.17,52.1,52.11,19500.0,32.1693,32.194,32.1508,32.157,19500.0
2013-01-24 12:25:00,52.12,52.12,52.0,52.04,32100.0,32.1631,32.1631,32.0891,32.1138,32100.0
2013-01-24 12:30:00,52.04,52.1,52.0,52.08,19800.0,32.1138,32.1508,32.0891,32.1385,19800.0
2013-01-24 12:35:00,52.08,52.09,51.88,51.91,40800.0,32.1385,32.1446,32.015,32.0336,40800.0
2013-01-24 12:40:00,51.91,51.91,51.82,51.82,21700.0,32.0336,32.0336,31.978,31.978,21700.0
2013-01-24 12:45:00,51.81,51.91,51.77,51.9,24100.0,31.9718,32.0336,31.9472,32.0274,24100.0
2013-01-24 12:50:00,51.89,51.97,51.89,51.95,12800.0,32.0212,32.0706,32.0212,32.0582,12800.0
2013-01-24 12:55:00,51.95,51.97,51.94,51.97,17400.0,32.0582,32.0706,32.0521,32.0706,17400.0
2013-01-24 13:00:00,51.97,52.06,51.95,51.97,12800.0,32.0706,32.1261,32.0582,32.0706,12800.0
2013-01-24 13:05:00,51.96,52.0,51.94,52.0,11800.0,32.0644,32.0891,32.0521,32.0891,11800.0
2013-01-24 13:10:00,52.0,52.02,51.98,51.99,11800.0,32.0891,32.1014,32.0768,32.0829,11800.0
2013-01-24 13:15:00,51.99,52.01,51.96,52.0,18200.0,32.0829,32.0953,32.0644,32.0891,18200.0
2013-01-24 13:20:00,52.02,52.11,52.01,52.11,11000.0,32.1014,32.157,32.0953,32.157,11000.0
2013-01-24 13:25:00,52.1,52.11,52.07,52.1,8200.0,32.1508,32.157,32.1323,32.1508,8200.0
2013-01-24 13:30:00,52.1,52.19,52.07,52.16,38400.0,32.1508,32.2063,32.1323,32.1878,38400.0
2013-01-24 13:35:00,52.15,52.16,52.07,52.07,15800.0,32.1817,32.1878,32.1323,32.1323,15800.0
2013-01-24 13:40:00,52.08,52.11,52.04,52.11,24000.0,32.1385,32.157,32.1138,32.157,24000.0
2013-01-24 13:45:00,52.11,52.11,51.94,51.97,25300.0,32.157,32.157,32.0521,32.0706,25300.0
2013-01-24 13:50:00,51.97,51.97,51.89,51.93,31600.0,32.0706,32.0706,32.0212,32.0459,31600.0
2013-01-24 13:55:00,51.94,51.95,51.82,51.84,28600.0,32.0521,32.0582,31.978,31.9904,28600.0
2013-01-24 14:00:00,51.85,51.93,51.83,51.86,35200.0,31.9965,32.0459,31.9842,32.0027,35200.0
2013-01-24 14:05:00,51.88,51.89,51.8,51.83,20500.0,32.015,32.0212,31.9657,31.9842,20500.0
2013-01-24 14:10:00,51.82,51.83,51.8,51.81,24100.0,31.978,31.9842,31.9657,31.9718,24100.0
2013-01-24 14:15:00,51.81,51.86,51.8,51.8,14700.0,31.9718,32.0027,31.9657,31.9657,14700.0
2013-01-24 14:20:00,51.8,51.85,51.79,51.85,21700.0,31.9657,31.9965,31.9595,31.9965,21700.0
2013-01-24 14:25:00,51.84,51.85,51.81,51.82,26400.0,31.9904,31.9965,31.9718,31.978,26400.0
2013-01-24 14:30:00,51.82,51.88,51.8,51.86,20400.0,31.978,32.015,31.9657,32.0027,20400.0
2013-01-24 14:35:00,51.87,51.93,51.87,51.88,16200.0,32.0089,32.0459,32.0089,32.015,16200.0
2013-01-24 14:40:00,51.88,51.91,51.85,51.89,16100.0,32.015,32.0336,31.9965,32.0212,16100.0
2013-01-24 14:45:00,51.88,51.95,51.88,51.91,24000.0,32.015,32.0582,32.015,32.0336,24000.0
2013-01-24 14:50:00,51.91,51.93,51.88,51.89,19300.0,32.0336,32.0459,32.015,32.0212,19300.0
2013-01-24 14:55:00,51.87,51.88,51.86,51.87,8800.0,32.0089,32.015,32.0027,32.0089,8800.0
2013-01-24 15:00:00,51.86,51.87,51.81,51.82,26200.0,32.0027,32.0089,31.9718,31.978,26200.0
2013-01-24 15:05:00,51.81,51.91,51.8,51.87,31200.0,31.9718,32.0336,31.9657,32.0089,31200.0
2013-01-24 15:10:00,51.86,51.87,51.84,51.86,20500.0,32.0027,32.0089,31.9904,32.0027,20500.0
2013-01-24 15:15:00,51.86,51.9,51.8,51.82,36300.0,32.0027,32.0274,31.9657,31.978,36300.0
2013-01-24 15:20:00,51.81,51.83,51.8,51.8,47900.0,31.9718,31.9842,31.9657,31.9657,47900.0
2013-01-24 15:25:00,51.81,51.91,51.81,51.9,30300.0,31.9718,32.0336,31.9718,32.0274,30300.0
2013-01-24 15:30:00,51.89,52.0,51.88,51.99,48500.0,32.0212,32.0891,32.015,32.0829,48500.0
2013-01-24 15:35:00,51.99,52.11,51.97,52.06,59000.0,32.0829,32.157,32.0706,32.1261,59000.0
2013-01-24 15:40:00,52.06,52.1,52.04,52.08,43400.0,32.1261,32.1508,32.1138,32.1385,43400.0
2013-01-24 15:45:00,52.08,52.11,52.05,52.1,61200.0,32.1385,32.157,32.1199,32.1508,61200.0
2013-01-24 15:50:00,52.1,52.11,52.08,52.08,98200.0,32.1508,32.157,32.1385,32.1385,98200.0
2013-01-24 15:55:00,52.08,52.08,51.92,51.99,165700.0,32.1385,32.1385,32.0397,32.0829,165700.0
2013-01-25 09:30:00,53.69,56.47,53.5,56.47,719500.0,33.132,34.8475,33.0147,34.8475,719500.0
2013-01-25 09:35:00,56.47,56.84,55.87,56.83,303600.0,34.8475,35.0758,34.4773,35.0697,303600.0
2013-01-25 09:40:00,56.83,57.97,56.68,57.54,558300.0,35.0697,35.7732,34.9771,35.5078,558300.0
2013-01-25 09:45:00,57.54,57.64,56.8,57.09,343900.0,35.5078,35.5695,35.0512,35.2301,343900.0
2013-01-25 09:50:00,57.09,57.11,56.58,56.58,228300.0,35.2301,35.2425,34.9154,34.9154,228300.0
2013-01-25 09:55:00,56.58,56.94,56.56,56.71,163500.0,34.9154,35.1376,34.9031,34.9956,163500.0
2013-01-25 10:00:00,56.69,56.81,56.52,56.54,198400.0,34.9833,35.0573,34.8784,34.8907,198400.0
2013-01-25 10:05:00,56.55,56.56,56.23,56.28,157800.0,34.8969,34.9031,34.6994,34.7303,157800.0
2013-01-25 10:10:00,56.3,56.35,56.12,56.23,192500.0,34.7426,34.7735,34.6315,34.6994,192500.0
2013-01-25 10:15:00,56.21,56.95,56.21,56.88,168200.0,34.6871,35.1437,34.6871,35.1005,168200.0
2013-01-25 10:20:00,56.86,57.06,56.65,56.81,241700.0,35.0882,35.2116,34.9586,35.0573,241700.0
2013-01-25 10:25:00,56.86,57.0,56.51,56.56,86000.0,35.0882,35.1746,34.8722,34.9031,86000.0
2013-01-25 10:30:00,56.56,56.58,56.35,56.4,97900.0,34.9031,34.9154,34.7735,34.8043,97900.0
2013-01-25 10:35:00,56.4,56.52,56.32,56.49,81500.0,34.8043,34.8784,34.755,34.8599,81500.0
2013-01-25 10:40:00,56.49,56.8,56.48,56.78,99500.0,34.8599,35.0512,34.8537,35.0388,99500.0
2013-01-25 10:45:00,56.79,56.8,56.65,56.69,68200.0,35.045,35.0512,34.9586,34.9833,68200.0
2013-01-25 10:50:00,56.69,56.81,56.68,56.79,71600.0,34.9833,35.0573,34.9771,35.045,71600.0
2013-01-25 10:55:00,56.79,56.83,56.11,56.51,107600.0,35.045,35.0697,34.6254,34.8722,107600.0
2013-01-25 11:00:00,56.51,56.86,56.47,56.76,83500.0,34.8722,35.0882,34.8475,35.0265,83500.0
2013-01-25 11:05:00,56.74,56.8,56.69,56.7,41600.0,35.0141,35.0512,34.9833,34.9895,41600.0
2013-01-25 11:10:00,56.71,56.77,56.69,56.75,38600.0,34.9956,35.0327,34.9833,35.0203,38600.0
2013-01-25 11:15:00,56.75,56.76,55.9,56.48,187700.0,35.0203,35.0265,34.4958,34.8537,187700.0
2013-01-25 11:20:00,56.47,56.67,56.46,56.61,88800.0,34.8475,34.9709,34.8414,34.9339,88800.0
2013-01-25 11:25:00,56.6,56.68,56.57,56.66,38400.0,34.9277,34.9771,34.9092,34.9648,38400.0
2013-01-25 11:30:00,56.65,56.68,56.51,56.62,42200.0,34.9586,34.9771,34.8722,34.9401,42200.0
2013-01-25 11:35:00,56.62,56.62,56.44,56.45,41800.0,34.9401,34.9401,34.829,34.8352,41800.0
2013-01-25 11:40:00,56.45,56.54,56.45,56.54,58200.0,34.8352,34.8907,34.8352,34.8907,58200.0
2013-01-25 11:45:00,56.54,56.58,56.5,56.55,30500.0,34.8907,34.9154,34.866,34.8969,30500.0
2013-01-25 11:50:00,56.55,56.62,56.47,56.55,33600.0,34.8969,34.9401,34.8475,34.8969,33600.0
2013-01-25 11:55:00,56.55,56.6,56.55,56.55,28900.0,34.8969,34.9277,34.8969,34.8969,28900.0
2013-01-25 12:00:00,56.56,56.65,56.55,56.63,35100.0,34.9031,34.9586,34.8969,34.9463,35100.0
2013-01-25 12:05:00,56.62,56.69,56.62,56.66,33900.0,34.9401,34.9833,34.9401,34.9648,33900.0
2013-01-25 12:10:00,56.66,56.7,56.63,56.65,26500.0,34.9648,34.9895,34.9463,34.9586,26500.0
2013-01-25 12:15:00,56.66,56.78,56.65,56.71,51800.0,34.9648,35.0388,34.9586,34.9956,51800.0
2013-01-25 12:20:00,56.69,56.69,56.41,56.49,44300.0,34.9833,34.9833,34.8105,34.8599,44300.0
2013-01-25 12:25:00,56.49,56.49,56.26,56.26,39800.0,34.8599,34.8599,34.7179,34.7179,39800.0
2013-01-25 12:30:00,56.27,56.53,56.17,56.52,65500.0,34.7241,34.8845,34.6624,34.8784,65500.0
2013-01-25 12:35:00,56.54,56.66,56.54,56.62,40200.0,34.8907,34.9648,34.8907,34.9401,40200.0
2013-01-25 12:40:00,56.62,56.66,56.6,56.63,19700.0,34.9401,34.9648,34.9277,34.9463,19700.0
2013-01-25 12:45:00,56.64,56.69,56.62,56.66,40100.0,34.9524,34.9833,34.9401,34.9648,40100.0
2013-01-25 12:50:00,56.65,56.67,56.64,56.64,25100.0,34.9586,34.9709,34.9524,34.9524,25100.0
2013-01-25 12:55:00,56.64,56.65,56.49,56.55,26500.0,34.9524,34.9586,34.8599,34.8969,26500.0
2013-01-25 13:00:00,56.56,56.65,56.54,56.65,18300.0,34.9031,34.9586,34.8907,34.9586,18300.0
2013-01-25 13:05:00,56.65,56.79,56.65,56.79,40800.0,34.9586,35.045,34.9586,35.045,40800.0
2013-01-25 13:10:00,56.79,56.85,56.77,56.81,44600.0,35.045,35.082,35.0327,35.0573,44600.0
2013-01-25 13:15:00,56.81,56.86,56.81,56.84,31900.0,35.0573,35.0882,35.0573,35.0758,31900.0
2013-01-25 13:20:00,56.85,56.85,56.65,56.67,45000.0,35.082,35.082,34.9586,34.9709,45000.0
2013-01-25 13:25:00,56.67,56.76,56.64,56.71,31700.0,34.9709,35.0265,34.9524,34.9956,31700.0
2013-01-25 13:30:00,56.71,56.72,56.51,56.54,31700.0,34.9956,35.0018,34.8722,34.8907,31700.0
2013-01-25 13:35:00,56.54,56.6,56.51,56.56,15900.0,34.8907,34.9277,34.8722,34.9031,15900.0
2013-01-25 13:40:00,56.57,56.76,56.57,56.76,38600.0,34.9092,35.0265,34.9092,35.0265,38600.0
2013-01-25 13:45:00,56.76,56.78,56.66,56.66,51000.0,35.0265,35.0388,34.9648,34.9648,51000.0
2013-01-25 13:50:00,56.66,56.75,56.65,56.71,52300.0,34.9648,35.0203,34.9586,34.9956,52300.0
2013-01-25 13:55:00,56.73,56.74,56.57,56.58,30100.0,35.008,35.0141,34.9092,34.9154,30100.0
2013-01-25 14:00:00,56.57,56.63,56.55,56.61,34100.0,34.9092,34.9463,34.8969,34.9339,34100.0
2013-01-25 14:05:00,56.6,56.71,56.54,56.71,27900.0,34.9277,34.9956,34.8907,34.9956,27900.0
2013-01-25 14:10:00,56.7,56.73,56.55,56.59,32900.0,34.9895,35.008,34.8969,34.9216,32900.0
2013-01-25 14:15:00,56.59,56.6,56.34,56.47,47800.0,34.9216,34.9277,34.7673,34.8475,47800.0
2013-01-25 14:20:00,56.47,56.61,56.46,56.56,25300.0,34.8475,34.9339,34.8414,34.9031,25300.0
2013-01-25 14:25:00,56.54,56.69,56.54,56.61,23100.0,34.8907,34.9833,34.8907,34.9339,23100.0
2013-01-25 14:30:00,56.62,56.63,56.58,56.61,30400.0,34.9401,34.9463,34.9154,34.9339,30400.0
2013-01-25 14:35:00,56.61,56.62,56.55,56.61,16900.0,34.9339,34.9401,34.8969,34.9339,16900.0
2013-01-25 14:40:00,56.62,56.62,56.57,56.58,16900.0,34.9401,34.9401,34.9092,34.9154,16900.0
2013-01-25 14:45:00,56.57,56.6,56.55,56.55,15900.0,34.9092,34.9277,34.8969,34.8969,15900.0
2013-01-25 14:50:00,56.55,56.6,56.41,56.48,32400.0,34.8969,34.9277,34.8105,34.8537,32400.0
2013-01-25 14:55:00,56.48,56.48,56.34,56.35,22600.0,34.8537,34.8537,34.7673,34.7735,22600.0
2013-01-25 15:00:00,56.35,56.42,56.33,56.37,34600.0,34.7735,34.8167,34.7611,34.7858,34600.0
2013-01-25 15:05:00,56.35,56.38,56.28,56.37,37000.0,34.7735,34.792,34.7303,34.7858,37000.0
2013-01-25 15:10:00,56.38,56.38,56.19,56.26,38900.0,34.792,34.792,34.6747,34.7179,38900.0
2013-01-25 15:15:00,56.26,56.3,56.17,56.22,47000.0,34.7179,34.7426,34.6624,34.6932,47000.0
2013-01-25 15:20:00,56.22,56.36,56.22,56.31,60400.0,34.6932,34.7796,34.6932,34.7488,60400.0
2013-01-25 15:25:00,56.31,56.32,56.19,56.23,48000.0,34.7488,34.755,34.6747,34.6994,48000.0
2013-01-25 15:30:00,56.24,56.27,56.24,56.27,29500.0,34.7056,34.7241,34.7056,34.7241,29500.0
2013-01-25 15:35:00,56.27,56.28,56.25,56.26,41700.0,34.7241,34.7303,34.7118,34.7179,41700.0
2013-01-25 15:40:00,56.26,56.26,56.15,56.15,44900.0,34.7179,34.7179,34.6501,34.6501,44900.0
2013-01-25 15:45:00,56.15,56.15,56.05,56.05,72800.0,34.6501,34.6501,34.5883,34.5883,72800.0
2013-01-25 15:50:00,56.05,56.19,56.03,56.18,91800.0,34.5883,34.6747,34.576,34.6686,91800.0
2013-01-25 15:55:00,56.19,56.36,56.18,56.35,312100.0,34.6747,34.7796,34.6686,34.7735,312100.0
2013-01-28 09:30:00,56.56,56.56,56.03,56.29,81500.0,34.9031,34.9031,34.576,34.7364,81500.0
2013-01-28 09:35:00,56.25,56.28,56.06,56.08,34600.0,34.7118,34.7303,34.5945,34.6069,34600.0
2013-01-28 09:40:00,56.07,56.13,55.92,56.09,52600.0,34.6007,34.6377,34.5081,34.613,52600.0
2013-01-28 09:45:00,56.12,56.35,56.1,56.21,64700.0,34.6315,34.7735,34.6192,34.6871,64700.0
2013-01-28 09:50:00,56.21,56.34,56.18,56.28,33800.0,34.6871,34.7673,34.6686,34.7303,33800.0
2013-01-28 09:55:00,56.3,56.43,56.28,56.29,26200.0,34.7426,34.8228,34.7303,34.7364,26200.0
2013-01-28 10:00:00,56.28,56.35,56.21,56.29,28600.0,34.7303,34.7735,34.6871,34.7364,28600.0
2013-01-28 10:05:00,56.29,56.29,55.9,55.92,40200.0,34.7364,34.7364,34.4958,34.5081,40200.0
2013-01-28 10:10:00,55.91,56.01,55.86,55.95,23100.0,34.5019,34.5637,34.4711,34.5266,23100.0
2013-01-28 10:15:00,55.94,56.11,55.9,56.1,33500.0,34.5205,34.6254,34.4958,34.6192,33500.0
2013-01-28 10:20:00,56.1,56.22,56.09,56.22,18200.0,34.6192,34.6932,34.613,34.6932,18200.0
2013-01-28 10:25:00,56.22,56.29,56.17,56.25,23300.0,34.6932,34.7364,34.6624,34.7118,23300.0
2013-01-28 10:30:00,56.25,56.25,56.1,56.11,26600.0,34.7118,34.7118,34.6192,34.6254,26600.0
2013-01-28 10:35:00,56.12,56.12,56.05,56.06,18400.0,34.6315,34.6315,34.5883,34.5945,18400.0
2013-01-28 10:40:00,56.05,56.15,55.98,56.15,29900.0,34.5883,34.6501,34.5451,34.6501,29900.0
2013-01-28 10:45:00,56.16,56.21,56.11,56.19,16200.0,34.6562,34.6871,34.6254,34.6747,16200.0
2013-01-28 10:50:00,56.19,56.21,56.12,56.21,37300.0,34.6747,34.6871,34.6315,34.6871,37300.0
2013-01-28 10:55:00,56.21,56.22,56.03,56.14,22300.0,34.6871,34.6932,34.576,34.6439,22300.0
2013-01-28 11:00:00,56.15,56.15,56.06,56.11,17200.0,34.6501,34.6501,34.5945,34.6254,17200.0
2013-01-28 11:05:00,56.12,56.14,56.06,56.06,11700.0,34.6315,34.6439,34.5945,34.5945,11700.0
2013-01-28 11:10:00,56.04,56.14,56.02,56.09,12500.0,34.5822,34.6439,34.5698,34.613,12500.0
2013-01-28 11:15:00,56.09,56.13,56.06,56.12,12600.0,34.613,34.6377,34.5945,34.6315,12600.0
2013-01-28 11:20:00,56.11,56.16,56.09,56.12,10700.0,34.6254,34.6562,34.613,34.6315,10700.0
2013-01-28 11:25:00,56.1,56.18,56.1,56.15,15700.0,34.6192,34.6686,34.6192,34.6501,15700.0
2013-01-28 11:30:00,56.14,56.24,56.13,56.23,13800.0,34.6439,34.7056,34.6377,34.6994,13800.0
2013-01-28 11:35:00,56.24,56.34,56.22,56.31,58700.0,34.7056,34.7673,34.6932,34.7488,58700.0
2013-01-28 11:40:00,56.31,56.32,56.24,56.3,9500.0,34.7488,34.755,34.7056,34.7426,9500.0
2013-01-28 11:45:00,56.31,56.33,56.28,56.33,8000.0,34.7488,34.7611,34.7303,34.7611,8000.0
2013-01-28 11:50:00,56.35,56.35,56.25,56.26,16200.0,34.7735,34.7735,34.7118,34.7179,16200.0
2013-01-28 11:55:00,56.28,56.29,56.2,56.2,8700.0,34.7303,34.7364,34.6809,34.6809,8700.0
2013-01-28 12:00:00,56.2,56.23,56.15,56.22,16800.0,34.6809,34.6994,34.6501,34.6932,16800.0
2013-01-28 12:05:00,56.2,56.24,56.16,56.18,11100.0,34.6809,34.7056,34.6562,34.6686,11100.0
2013-01-28 12:10:00,56.17,56.17,56.09,56.1,8600.0,34.6624,34.6624,34.613,34.6192,8600.0
2013-01-28 12:15:00,56.1,56.16,56.1,56.14,6600.0,34.6192,34.6562,34.6192,34.6439,6600.0
2013-01-28 12:20:00,56.15,56.16,56.04,56.1,11700.0,34.6501,34.6562,34.5822,34.6192,11700.0
2013-01-28 12:25:00,56.1,56.1,56.04,56.08,7500.0,34.6192,34.6192,34.5822,34.6069,7500.0
2013-01-28 12:30:00,56.08,56.12,56.07,56.07,7300.0,34.6069,34.6315,34.6007,34.6007,7300.0
2013-01-28 12:35:00,56.09,56.11,56.04,56.08,15300.0,34.613,34.6254,34.5822,34.6069,15300.0
2013-01-28 12:40:00,56.05,56.13,56.05,56.06,10000.0,34.5883,34.6377,34.5883,34.5945,10000.0
2013-01-28 12:45:00,56.06,56.15,56.05,56.13,34100.0,34.5945,34.6501,34.5883,34.6377,34100.0
2013-01-28 12:50:00,56.1,56.14,56.05,56.12,24200.0,34.6192,34.6439,34.5883,34.6315,24200.0
2013-01-28 12:55:00,56.13,56.18,56.11,56.11,4800.0,34.6377,34.6686,34.6254,34.6254,4800.0
2013-01-28 13:00:00,56.13,56.13,56.04,56.11,18800.0,34.6377,34.6377,34.5822,34.6254,18800.0
2013-01-28 13:05:00,56.12,56.13,56.06,56.1,28700.0,34.6315,34.6377,34.5945,34.6192,28700.0
2013-01-28 13:10:00,56.09,56.13,56.04,56.13,15100.0,34.613,34.6377,34.5822,34.6377,15100.0
2013-01-28 13:15:00,56.12,56.16,56.04,56.13,17300.0,34.6315,34.6562,34.5822,34.6377,17300.0
2013-01-28 13:20:00,56.11,56.16,56.09,56.14,17800.0,34.6254,34.6562,34.613,34.6439,17800.0
2013-01-28 13:25:00,56.15,56.15,56.08,56.09,13600.0,34.6501,34.6501,34.6069,34.613,13600.0
2013-01-28 13:30:00,56.09,56.14,56.07,56.1,12700.0,34.613,34.6439,34.6007,34.6192,12700.0
2013-01-28 13:35:00,56.11,56.17,56.1,56.14,24100.0,34.6254,34.6624,34.6192,34.6439,24100.0
2013-01-28 13:40:00,56.12,56.16,56.1,56.13,7000.0,34.6315,34.6562,34.6192,34.6377,7000.0
2013-01-28 13:45:00,56.12,56.14,56.09,56.12,6400.0,34.6315,34.6439,34.613,34.6315,6400.0
2013-01-28 13:50:00,56.12,56.14,56.09,56.12,12100.0,34.6315,34.6439,34.613,34.6315,12100.0
2013-01-28 13:55:00,56.13,56.19,56.11,56.17,12900.0,34.6377,34.6747,34.6254,34.6624,12900.0
2013-01-28 14:00:00,56.16,56.16,56.11,56.11,13700.0,34.6562,34.6562,34.6254,34.6254,13700.0
2013-01-28 14:05:00,56.12,56.18,56.1,56.17,17200.0,34.6315,34.6686,34.6192,34.6624,17200.0
2013-01-28 14:10:00,56.18,56.18,56.1,56.13,16800.0,34.6686,34.6686,34.6192,34.6377,16800.0
2013-01-28 14:15:00,56.12,56.15,56.08,56.15,21200.0,34.6315,34.6501,34.6069,34.6501,21200.0
2013-01-28 14:20:00,56.15,56.16,56.1,56.12,16100.0,34.6501,34.6562,34.6192,34.6315,16100.0
2013-01-28 14:25:00,56.13,56.15,56.09,56.14,42900.0,34.6377,34.6501,34.613,34.6439,42900.0
2013-01-28 14:30:00,56.14,56.14,56.09,56.1,35500.0,34.6439,34.6439,34.613,34.6192,35500.0
2013-01-28 14:35:00,56.1,56.14,56.02,56.03,136000.0,34.6192,34.6439,34.5698,34.576,136000.0
2013-01-28 14:40:00,56.02,56.03,55.97,56.02,14300.0,34.5698,34.576,34.539,34.5698,14300.0
2013-01-28 14:45:00,56.03,56.08,56.03,56.07,17000.0,34.576,34.6069,34.576,34.6007,17000.0
2013-01-28 14:50:00,56.07,56.11,56.02,56.07,11800.0,34.6007,34.6254,34.5698,34.6007,11800.0
2013-01-28 14:55:00,56.05,56.07,56.03,56.06,8100.0,34.5883,34.6007,34.576,34.5945,8100.0
2013-01-28 15:00:00,56.07,56.1,56.06,56.09,14700.0,34.6007,34.6192,34.5945,34.613,14700.0
2013-01-28 15:05:00,56.09,56.11,55.99,56.04,25300.0,34.613,34.6254,34.5513,34.5822,25300.0
2013-01-28 15:10:00,56.06,56.08,55.98,55.99,35200.0,34.5945,34.6069,34.5451,34.5513,35200.0
2013-01-28 15:15:00,55.98,55.99,55.96,55.98,31900.0,34.5451,34.5513,34.5328,34.5451,31900.0
2013-01-28 15:20:00,55.98,55.98,55.91,55.95,45900.0,34.5451,34.5451,34.5019,34.5266,45900.0
2013-01-28 15:25:00,55.95,56.01,55.94,55.97,44700.0,34.5266,34.5637,34.5205,34.539,44700.0
2013-01-28 15:30:00,55.97,56.05,55.97,56.01,33700.0,34.539,34.5883,34.539,34.5637,33700.0
2013-01-28 15:35:00,56.01,56.04,55.98,56.01,33300.0,34.5637,34.5822,34.5451,34.5637,33300.0
2013-01-28 15:40:00,56.0,56.08,55.99,56.08,45300.0,34.5575,34.6069,34.5513,34.6069,45300.0
2013-01-28 15:45:00,56.08,56.09,56.02,56.08,25700.0,34.6069,34.613,34.5698,34.6069,25700.0
2013-01-28 15:50:00,56.08,56.1,56.01,56.05,54100.0,34.6069,34.6192,34.5637,34.5883,54100.0
2013-01-28 15:55:00,56.05,56.1,56.03,56.1,130400.0,34.5883,34.6192,34.576,34.6192,130400.0
2013-01-29 09:30:00,55.91,55.91,55.19,55.42,64300.0,34.5019,34.5019,34.0576,34.1996,64300.0
2013-01-29 09:35:00,55.4,55.63,55.27,55.52,53700.0,34.1872,34.3292,34.107,34.2613,53700.0
2013-01-29 09:40:00,55.51,55.71,55.47,55.56,40500.0,34.2551,34.3785,34.2304,34.286,40500.0
2013-01-29 09:45:00,55.56,55.71,55.55,55.55,37200.0,34.286,34.3785,34.2798,34.2798,37200.0
2013-01-29 09:50:00,55.55,55.72,55.51,55.68,44000.0,34.2798,34.3847,34.2551,34.36,44000.0
2013-01-29 09:55:00,55.69,55.7,55.55,55.61,58800.0,34.3662,34.3724,34.2798,34.3168,58800.0
2013-01-29 10:00:00,55.59,55.6,55.44,55.48,72600.0,34.3045,34.3106,34.2119,34.2366,72600.0
2013-01-29 10:05:00,55.48,55.48,55.33,55.4,41800.0,34.2366,34.2366,34.144,34.1872,41800.0
2013-01-29 10:10:00,55.4,55.45,55.39,55.41,42900.0,34.1872,34.2181,34.1811,34.1934,42900.0
2013-01-29 10:15:00,55.41,55.44,55.38,55.4,54800.0,34.1934,34.2119,34.1749,34.1872,54800.0
2013-01-29 10:20:00,55.41,55.54,55.4,55.5,48300.0,34.1934,34.2736,34.1872,34.2489,48300.0
2013-01-29 10:25:00,55.5,55.52,55.35,55.37,41600.0,34.2489,34.2613,34.1564,34.1687,41600.0
2013-01-29 10:30:00,55.37,55.42,55.23,55.25,45100.0,34.1687,34.1996,34.0823,34.0947,45100.0
2013-01-29 10:35:00,55.26,55.35,55.14,55.3,73400.0,34.1008,34.1564,34.0268,34.1255,73400.0
2013-01-29 10:40:00,55.3,55.42,55.26,55.33,34500.0,34.1255,34.1996,34.1008,34.144,34500.0
2013-01-29 10:45:00,55.34,55.36,55.28,55.34,50800.0,34.1502,34.1625,34.1132,34.1502,50800.0
2013-01-29 10:50:00,55.35,55.46,55.34,55.46,29400.0,34.1564,34.2243,34.1502,34.2243,29400.0
2013-01-29 10:55:00,55.46,55.46,55.37,55.38,28900.0,34.2243,34.2243,34.1687,34.1749,28900.0
2013-01-29 11:00:00,55.39,55.42,55.36,55.38,43000.0,34.1811,34.1996,34.1625,34.1749,43000.0
2013-01-29 11:05:00,55.4,55.4,55.33,55.4,37400.0,34.1872,34.1872,34.144,34.1872,37400.0
2013-01-29 11:10:00,55.39,55.43,55.34,55.42,27800.0,34.1811,34.2057,34.1502,34.1996,27800.0
2013-01-29 11:15:00,55.43,55.5,55.43,55.48,13400.0,34.2057,34.2489,34.2057,34.2366,13400.0
2013-01-29 11:20:00,55.5,55.7,55.49,55.7,54000.0,34.2489,34.3724,34.2428,34.3724,54000.0
2013-01-29 11:25:00,55.7,55.82,55.7,55.82,26300.0,34.3724,34.4464,34.3724,34.4464,26300.0
2013-01-29 11:30:00,55.8,55.84,55.79,55.82,15200.0,34.4341,34.4587,34.4279,34.4464,15200.0
2013-01-29 11:35:00,55.81,55.98,55.8,55.86,29300.0,34.4402,34.5451,34.4341,34.4711,29300.0
2013-01-29 11:40:00,55.87,55.93,55.85,55.88,20300.0,34.4773,34.5143,34.4649,34.4834,20300.0
2013-01-29 11:45:00,55.88,55.89,55.86,55.86,9900.0,34.4834,34.4896,34.4711,34.4711,9900.0
2013-01-29 11:50:00,55.86,55.9,55.85,55.88,10700.0,34.4711,34.4958,34.4649,34.4834,10700.0
2013-01-29 11:55:00,55.88,55.9,55.85,55.87,24300.0,34.4834,34.4958,34.4649,34.4773,24300.0
2013-01-29 12:00:00,55.88,55.9,55.87,55.88,19100.0,34.4834,34.4958,34.4773,34.4834,19100.0
2013-01-29 12:05:00,55.88,55.89,55.85,55.89,18300.0,34.4834,34.4896,34.4649,34.4896,18300.0
2013-01-29 12:10:00,55.89,55.89,55.82,55.83,23300.0,34.4896,34.4896,34.4464,34.4526,23300.0
2013-01-29 12:15:00,55.83,55.89,55.83,55.87,8700.0,34.4526,34.4896,34.4526,34.4773,8700.0
2013-01-29 12:20:00,55.87,55.88,55.81,55.84,16100.0,34.4773,34.4834,34.4402,34.4587,16100.0
2013-01-29 12:25:00,55.84,55.84,55.77,55.77,16800.0,34.4587,34.4587,34.4156,34.4156,16800.0
2013-01-29 12:30:00,55.78,55.79,55.75,55.75,18500.0,34.4217,34.4279,34.4032,34.4032,18500.0
2013-01-29 12:35:00,55.76,55.8,55.76,55.78,11800.0,34.4094,34.4341,34.4094,34.4217,11800.0
2013-01-29 12:40:00,55.79,55.9,55.78,55.89,27500.0,34.4279,34.4958,34.4217,34.4896,27500.0
2013-01-29 12:45:00,55.9,55.93,55.9,55.93,9500.0,34.4958,34.5143,34.4958,34.5143,9500.0
2013-01-29 12:50:00,55.93,56.04,55.83,55.87,120800.0,34.5143,34.5822,34.4526,34.4773,120800.0
2013-01-29 12:55:00,55.87,55.88,55.84,55.85,14700.0,34.4773,34.4834,34.4587,34.4649,14700.0
2013-01-29 13:00:00,55.84,55.86,55.83,55.85,13500.0,34.4587,34.4711,34.4526,34.4649,13500.0
2013-01-29 13:05:00,55.86,55.87,55.79,55.79,39400.0,34.4711,34.4773,34.4279,34.4279,39400.0
2013-01-29 13:10:00,55.8,55.83,55.78,55.78,29600.0,34.4341,34.4526,34.4217,34.4217,29600.0
2013-01-29 13:15:00,55.77,55.78,55.74,55.75,29600.0,34.4156,34.4217,34.397,34.4032,29600.0
2013-01-29 13:20:00,55.75,55.76,55.73,55.75,25800.0,34.4032,34.4094,34.3909,34.4032,25800.0
2013-01-29 13:25:00,55.74,55.75,55.69,55.69,20100.0,34.397,34.4032,34.3662,34.3662,20100.0
2013-01-29 13:30:00,55.69,55.77,55.69,55.76,29500.0,34.3662,34.4156,34.3662,34.4094,29500.0
2013-01-29 13:35:00,55.76,55.76,55.7,55.71,16000.0,34.4094,34.4094,34.3724,34.3785,16000.0
2013-01-29 13:40:00,55.71,55.73,55.64,55.64,27900.0,34.3785,34.3909,34.3353,34.3353,27900.0
2013-01-29 13:45:00,55.65,55.65,55.54,55.55,23600.0,34.3415,34.3415,34.2736,34.2798,23600.0
2013-01-29 13:50:00,55.54,55.57,55.53,55.53,12200.0,34.2736,34.2921,34.2674,34.2674,12200.0
2013-01-29 13:55:00,55.53,55.62,55.53,55.6,13400.0,34.2674,34.323,34.2674,34.3106,13400.0
2013-01-29 14:00:00,55.6,55.6,55.56,55.59,11100.0,34.3106,34.3106,34.286,34.3045,11100.0
2013-01-29 14:05:00,55.59,55.59,55.53,55.54,25800.0,34.3045,34.3045,34.2674,34.2736,25800.0
2013-01-29 14:10:00,55.54,55.54,55.48,55.5,20100.0,34.2736,34.2736,34.2366,34.2489,20100.0
2013-01-29 14:15:00,55.5,55.5,55.46,55.46,8200.0,34.2489,34.2489,34.2243,34.2243,8200.0
2013-01-29 14:20:00,55.45,55.53,55.45,55.5,14400.0,34.2181,34.2674,34.2181,34.2489,14400.0
2013-01-29 14:25:00,55.5,55.52,55.49,55.49,8100.0,34.2489,34.2613,34.2428,34.2428,8100.0
2013-01-29 14:30:00,55.49,55.53,55.47,55.52,19700.0,34.2428,34.2674,34.2304,34.2613,19700.0
2013-01-29 14:35:00,55.52,55.56,55.51,55.53,14400.0,34.2613,34.286,34.2551,34.2674,14400.0
2013-01-29 14:40:00,55.53,55.54,55.48,55.48,12400.0,34.2674,34.2736,34.2366,34.2366,12400.0
2013-01-29 14:45:00,55.48,55.48,55.45,55.45,18600.0,34.2366,34.2366,34.2181,34.2181,18600.0
2013-01-29 14:50:00,55.45,55.46,55.4,55.41,16900.0,34.2181,34.2243,34.1872,34.1934,16900.0
2013-01-29 14:55:00,55.41,55.45,55.41,55.45,13700.0,34.1934,34.2181,34.1934,34.2181,13700.0
2013-01-29 15:00:00,55.45,55.48,55.44,55.44,22600.0,34.2181,34.2366,34.2119,34.2119,22600.0
2013-01-29 15:05:00,55.44,55.46,55.41,55.44,36300.0,34.2119,34.2243,34.1934,34.2119,36300.0
2013-01-29 15:10:00,55.45,55.56,55.45,55.53,40300.0,34.2181,34.286,34.2181,34.2674,40300.0
2013-01-29 15:15:00,55.52,55.65,55.52,55.65,22400.0,34.2613,34.3415,34.2613,34.3415,22400.0
2013-01-29 15:20:00,55.64,55.7,55.61,55.68,43600.0,34.3353,34.3724,34.3168,34.36,43600.0
2013-01-29 15:25:00,55.68,55.77,55.67,55.75,37900.0,34.36,34.4156,34.3538,34.4032,37900.0
2013-01-29 15:30:00,55.76,55.8,55.76,55.79,50500.0,34.4094,34.4341,34.4094,34.4279,50500.0
2013-01-29 15:35:00,55.78,55.8,55.71,55.8,45400.0,34.4217,34.4341,34.3785,34.4341,45400.0
2013-01-29 15:40:00,55.8,55.82,55.77,55.8,21800.0,34.4341,34.4464,34.4156,34.4341,21800.0
2013-01-29 15:45:00,55.79,55.8,55.75,55.76,25500.0,34.4279,34.4341,34.4032,34.4094,25500.0
2013-01-29 15:50:00,55.77,55.81,55.74,55.78,84200.0,34.4156,34.4402,34.397,34.4217,84200.0
2013-01-29 15:55:00,55.78,55.86,55.77,55.81,128000.0,34.4217,34.4711,34.4156,34.4402,128000.0
2013-01-30 09:30:00,55.89,55.98,55.72,55.88,36800.0,34.4896,34.5451,34.3847,34.4834,36800.0
2013-01-30 09:35:00,55.93,56.0,55.83,55.87,17400.0,34.5143,34.5575,34.4526,34.4773,17400.0
2013-01-30 09:40:00,55.86,55.89,55.82,55.86,12800.0,34.4711,34.4896,34.4464,34.4711,12800.0
2013-01-30 09:45:00,55.87,55.89,55.78,55.86,16900.0,34.4773,34.4896,34.4217,34.4711,16900.0
2013-01-30 09:50:00,55.86,55.92,55.78,55.82,21400.0,34.4711,34.5081,34.4217,34.4464,21400.0
2013-01-30 09:55:00,55.82,55.86,55.73,55.73,22900.0,34.4464,34.4711,34.3909,34.3909,22900.0
2013-01-30 10:00:00,55.76,55.76,55.64,55.64,14600.0,34.4094,34.4094,34.3353,34.3353,14600.0
2013-01-30 10:05:00,55.66,55.66,55.59,55.64,7400.0,34.3477,34.3477,34.3045,34.3353,7400.0
2013-01-30 10:10:00,55.65,55.71,55.65,55.66,5900.0,34.3415,34.3785,34.3415,34.3477,5900.0
2013-01-30 10:15:00,55.64,55.69,55.63,55.65,17100.0,34.3353,34.3662,34.3292,34.3415,17100.0
2013-01-30 10:20:00,55.65,55.73,55.62,55.64,20600.0,34.3415,34.3909,34.323,34.3353,20600.0
2013-01-30 10:25:00,55.62,55.62,55.56,55.6,11400.0,34.323,34.323,34.286,34.3106,11400.0
2013-01-30 10:30:00,55.6,55.62,55.56,55.59,12300.0,34.3106,34.323,34.286,34.3045,12300.0
2013-01-30 10:35:00,55.59,55.65,55.56,55.61,26600.0,34.3045,34.3415,34.286,34.3168,26600.0
2013-01-30 10:40:00,55.6,55.61,55.48,55.58,33200.0,34.3106,34.3168,34.2366,34.2983,33200.0
2013-01-30 10:45:00,55.61,55.62,55.54,55.56,16300.0,34.3168,34.323,34.2736,34.286,16300.0
2013-01-30 10:50:00,55.54,55.62,55.53,55.56,29000.0,34.2736,34.323,34.2674,34.286,29000.0
2013-01-30 10:55:00,55.56,55.64,55.51,55.55,33100.0,34.286,34.3353,34.2551,34.2798,33100.0
2013-01-30 11:00:00,55.55,55.55,55.48,55.5,25000.0,34.2798,34.2798,34.2366,34.2489,25000.0
2013-01-30 11:05:00,55.5,55.56,55.5,55.54,13500.0,34.2489,34.286,34.2489,34.2736,13500.0
2013-01-30 11:10:00,55.55,55.56,55.48,55.5,8400.0,34.2798,34.286,34.2366,34.2489,8400.0
2013-01-30 11:15:00,55.49,55.51,55.47,55.51,16500.0,34.2428,34.2551,34.2304,34.2551,16500.0
2013-01-30 11:20:00,55.52,55.54,55.51,55.53,39100.0,34.2613,34.2736,34.2551,34.2674,39100.0
2013-01-30 11:25:00,55.52,55.55,55.52,55.52,6200.0,34.2613,34.2798,34.2613,34.2613,6200.0
2013-01-30 11:30:00,55.52,55.58,55.47,55.58,11200.0,34.2613,34.2983,34.2304,34.2983,11200.0
2013-01-30 11:35:00,55.58,55.7,55.58,55.69,19400.0,34.2983,34.3724,34.2983,34.3662,19400.0
2013-01-30 11:40:00,55.69,55.69,55.53,55.56,16600.0,34.3662,34.3662,34.2674,34.286,16600.0
2013-01-30 11:45:00,55.56,55.6,55.56,55.6,9300.0,34.286,34.3106,34.286,34.3106,9300.0
2013-01-30 11:50:00,55.61,55.62,55.61,55.61,6600.0,34.3168,34.323,34.3168,34.3168,6600.0
2013-01-30 11:55:00,55.62,55.63,55.6,55.61,21600.0,34.323,34.3292,34.3106,34.3168,21600.0
2013-01-30 12:00:00,55.62,55.62,55.6,55.62,11900.0,34.323,34.323,34.3106,34.323,11900.0
2013-01-30 12:05:00,55.61,55.7,55.56,55.7,20000.0,34.3168,34.3724,34.286,34.3724,20000.0
2013-01-30 12:10:00,55.7,55.74,55.66,55.71,17400.0,34.3724,34.397,34.3477,34.3785,17400.0
2013-01-30 12:15:00,55.71,55.73,55.63,55.63,17700.0,34.3785,34.3909,34.3292,34.3292,17700.0
2013-01-30 12:20:00,55.63,55.63,55.56,55.61,6100.0,34.3292,34.3292,34.286,34.3168,6100.0
2013-01-30 12:25:00,55.6,55.6,55.54,55.55,7700.0,34.3106,34.3106,34.2736,34.2798,7700.0
2013-01-30 12:30:00,55.55,55.57,55.54,55.57,10500.0,34.2798,34.2921,34.2736,34.2921,10500.0
2013-01-30 12:35:00,55.57,55.57,55.51,55.54,6900.0,34.2921,34.2921,34.2551,34.2736,6900.0
2013-01-30 12:40:00,55.53,55.55,55.5,55.51,8000.0,34.2674,34.2798,34.2489,34.2551,8000.0
2013-01-30 12:45:00,55.52,55.57,55.51,55.55,10000.0,34.2613,34.2921,34.2551,34.2798,10000.0
2013-01-30 12:50:00,55.55,55.57,55.5,55.57,9300.0,34.2798,34.2921,34.2489,34.2921,9300.0
2013-01-30 12:55:00,55.57,55.61,55.56,55.6,10900.0,34.2921,34.3168,34.286,34.3106,10900.0
2013-01-30 13:00:00,55.6,55.6,55.54,55.57,6300.0,34.3106,34.3106,34.2736,34.2921,6300.0
2013-01-30 13:05:00,55.56,55.6,55.56,55.58,10000.0,34.286,34.3106,34.286,34.2983,10000.0
2013-01-30 13:10:00,55.6,55.61,55.6,55.6,7500.0,34.3106,34.3168,34.3106,34.3106,7500.0
2013-01-30 13:15:00,55.61,55.62,55.55,55.58,15500.0,34.3168,34.323,34.2798,34.2983,15500.0
2013-01-30 13:20:00,55.58,55.62,55.58,55.6,9000.0,34.2983,34.323,34.2983,34.3106,9000.0
2013-01-30 13:25:00,55.6,55.63,55.57,55.59,11500.0,34.3106,34.3292,34.2921,34.3045,11500.0
2013-01-30 13:30:00,55.58,55.58,55.56,55.57,9000.0,34.2983,34.2983,34.286,34.2921,9000.0
2013-01-30 13:35:00,55.57,55.58,55.52,55.54,17100.0,34.2921,34.2983,34.2613,34.2736,17100.0
2013-01-30 13:40:00,55.55,55.57,55.51,55.51,8200.0,34.2798,34.2921,34.2551,34.2551,8200.0
2013-01-30 13:45:00,55.5,55.5,55.44,55.44,9900.0,34.2489,34.2489,34.2119,34.2119,9900.0
2013-01-30 13:50:00,55.42,55.49,55.42,55.42,12900.0,34.1996,34.2428,34.1996,34.1996,12900.0
2013-01-30 13:55:00,55.42,55.47,55.38,55.44,28500.0,34.1996,34.2304,34.1749,34.2119,28500.0
2013-01-30 14:00:00,55.46,55.51,55.41,55.41,14600.0,34.2243,34.2551,34.1934,34.1934,14600.0
2013-01-30 14:05:00,55.4,55.4,55.35,55.35,12700.0,34.1872,34.1872,34.1564,34.1564,12700.0
2013-01-30 14:10:00,55.35,55.37,55.31,55.32,17000.0,34.1564,34.1687,34.1317,34.1379,17000.0
2013-01-30 14:15:00,55.33,55.47,55.21,55.31,35600.0,34.144,34.2304,34.07,34.1317,35600.0
2013-01-30 14:20:00,55.29,55.31,55.26,55.3,33500.0,34.1193,34.1317,34.1008,34.1255,33500.0
2013-01-30 14:25:00,55.3,55.33,55.28,55.31,26200.0,34.1255,34.144,34.1132,34.1317,26200.0
2013-01-30 14:30:00,55.31,55.33,55.27,55.28,28500.0,34.1317,34.144,34.107,34.1132,28500.0
2013-01-30 14:35:00,55.28,55.28,55.23,55.27,36000.0,34.1132,34.1132,34.0823,34.107,36000.0
2013-01-30 14:40:00,55.27,55.27,55.2,55.22,39500.0,34.107,34.107,34.0638,34.0761,39500.0
2013-01-30 14:45:00,55.21,55.24,55.16,55.21,34400.0,34.07,34.0885,34.0391,34.07,34400.0
2013-01-30 14:50:00,55.22,55.25,55.18,55.24,17400.0,34.0761,34.0947,34.0515,34.0885,17400.0
2013-01-30 14:55:00,55.24,55.29,55.23,55.29,25300.0,34.0885,34.1193,34.0823,34.1193,25300.0
2013-01-30 15:00:00,55.29,55.32,55.21,55.26,45300.0,34.1193,34.1379,34.07,34.1008,45300.0
2013-01-30 15:05:00,55.26,55.31,55.2,55.21,33700.0,34.1008,34.1317,34.0638,34.07,33700.0
2013-01-30 15:10:00,55.2,55.22,55.12,55.12,25900.0,34.0638,34.0761,34.0144,34.0144,25900.0
2013-01-30 15:15:00,55.12,55.15,55.1,55.14,46000.0,34.0144,34.033,34.0021,34.0268,46000.0
2013-01-30 15:20:00,55.14,55.14,55.07,55.09,48300.0,34.0268,34.0268,33.9836,33.9959,48300.0
2013-01-30 15:25:00,55.08,55.18,55.08,55.17,27200.0,33.9898,34.0515,33.9898,34.0453,27200.0
2013-01-30 15:30:00,55.17,55.19,55.11,55.13,39100.0,34.0453,34.0576,34.0083,34.0206,39100.0
2013-01-30 15:35:00,55.13,55.16,55.09,55.14,48300.0,34.0206,34.0391,33.9959,34.0268,48300.0
2013-01-30 15:40:00,55.14,55.18,55.11,55.12,47100.0,34.0268,34.0515,34.0083,34.0144,47100.0
2013-01-30 15:45:00,55.11,55.22,55.1,55.15,58600.0,34.0083,34.0761,34.0021,34.033,58600.0
2013-01-30 15:50:00,55.15,55.19,55.09,55.1,77800.0,34.033,34.0576,33.9959,34.0021,77800.0
2013-01-30 15:55:00,55.1,55.18,55.06,55.17,169200.0,34.0021,34.0515,33.9774,34.0453,169200.0
2013-01-31 09:30:00,55.49,55.5,55.21,55.29,31500.0,34.2428,34.2489,34.07,34.1193,31500.0
2013-01-31 09:35:00,55.27,55.67,55.26,55.64,28100.0,34.107,34.3538,34.1008,34.3353,28100.0
2013-01-31 09:40:00,55.63,55.87,55.6,55.86,43700.0,34.3292,34.4773,34.3106,34.4711,43700.0
2013-01-31 09:45:00,55.86,55.89,55.65,55.65,39400.0,34.4711,34.4896,34.3415,34.3415,39400.0
2013-01-31 09:50:00,55.64,55.71,55.6,55.67,26600.0,34.3353,34.3785,34.3106,34.3538,26600.0
2013-01-31 09:55:00,55.65,55.7,55.58,55.7,19300.0,34.3415,34.3724,34.2983,34.3724,19300.0
2013-01-31 10:00:00,55.67,55.67,55.53,55.53,15200.0,34.3538,34.3538,34.2674,34.2674,15200.0
2013-01-31 10:05:00,55.54,55.72,55.54,55.69,13300.0,34.2736,34.3847,34.2736,34.3662,13300.0
2013-01-31 10:10:00,55.69,55.78,55.69,55.71,12300.0,34.3662,34.4217,34.3662,34.3785,12300.0
2013-01-31 10:15:00,55.72,55.72,55.64,55.65,9400.0,34.3847,34.3847,34.3353,34.3415,9400.0
2013-01-31 10:20:00,55.66,55.73,55.65,55.71,9400.0,34.3477,34.3909,34.3415,34.3785,9400.0
2013-01-31 10:25:00,55.7,55.71,55.58,55.58,24700.0,34.3724,34.3785,34.2983,34.2983,24700.0
2013-01-31 10:30:00,55.57,55.74,55.55,55.74,13500.0,34.2921,34.397,34.2798,34.397,13500.0
2013-01-31 10:35:00,55.75,55.77,55.63,55.63,7600.0,34.4032,34.4156,34.3292,34.3292,7600.0
2013-01-31 10:40:00,55.63,55.65,55.51,55.56,16000.0,34.3292,34.3415,34.2551,34.286,16000.0
2013-01-31 10:45:00,55.57,55.66,55.57,55.6,7900.0,34.2921,34.3477,34.2921,34.3106,7900.0
2013-01-31 10:50:00,55.61,55.61,55.52,55.54,11800.0,34.3168,34.3168,34.2613,34.2736,11800.0
2013-01-31 10:55:00,55.54,55.54,55.42,55.42,9500.0,34.2736,34.2736,34.1996,34.1996,9500.0
2013-01-31 11:00:00,55.43,55.44,55.37,55.39,5800.0,34.2057,34.2119,34.1687,34.1811,5800.0
2013-01-31 11:05:00,55.37,55.4,55.3,55.3,12200.0,34.1687,34.1872,34.1255,34.1255,12200.0
2013-01-31 11:10:00,55.29,55.3,55.22,55.24,9800.0,34.1193,34.1255,34.0761,34.0885,9800.0
2013-01-31 11:15:00,55.22,55.22,55.14,55.15,29500.0,34.0761,34.0761,34.0268,34.033,29500.0
2013-01-31 11:20:00,55.15,55.23,55.15,55.2,9000.0,34.033,34.0823,34.033,34.0638,9000.0
2013-01-31 11:25:00,55.2,55.26,55.2,55.2,8700.0,34.0638,34.1008,34.0638,34.0638,8700.0
2013-01-31 11:30:00,55.18,55.18,55.11,55.13,9800.0,34.0515,34.0515,34.0083,34.0206,9800.0
2013-01-31 11:35:00,55.11,55.21,55.11,55.16,13700.0,34.0083,34.07,34.0083,34.0391,13700.0
2013-01-31 11:40:00,55.17,55.17,55.12,55.14,6400.0,34.0453,34.0453,34.0144,34.0268,6400.0
2013-01-31 11:45:00,55.12,55.25,55.12,55.25,12600.0,34.0144,34.0947,34.0144,34.0947,12600.0
2013-01-31 11:50:00,55.23,55.23,55.13,55.18,13800.0,34.0823,34.0823,34.0206,34.0515,13800.0
2013-01-31 11:55:00,55.18,55.22,55.18,55.19,6100.0,34.0515,34.0761,34.0515,34.0576,6100.0
2013-01-31 12:00:00,55.19,55.2,55.13,55.17,23500.0,34.0576,34.0638,34.0206,34.0453,23500.0
2013-01-31 12:05:00,55.17,55.23,55.16,55.2,7200.0,34.0453,34.0823,34.0391,34.0638,7200.0
2013-01-31 12:10:00,55.22,55.27,55.21,55.26,7100.0,34.0761,34.107,34.07,34.1008,7100.0
2013-01-31 12:15:00,55.25,55.28,55.22,55.22,11400.0,34.0947,34.1132,34.0761,34.0761,11400.0
2013-01-31 12:20:00,55.2,55.23,55.17,55.17,6500.0,34.0638,34.0823,34.0453,34.0453,6500.0
2013-01-31 12:25:00,55.19,55.24,55.19,55.2,11600.0,34.0576,34.0885,34.0576,34.0638,11600.0
2013-01-31 12:30:00,55.19,55.2,55.1,55.2,12500.0,34.0576,34.0638,34.0021,34.0638,12500.0
2013-01-31 12:35:00,55.2,55.21,55.16,55.17,11700.0,34.0638,34.07,34.0391,34.0453,11700.0
2013-01-31 12:40:00,55.17,55.21,55.16,55.2,8700.0,34.0453,34.07,34.0391,34.0638,8700.0
2013-01-31 12:45:00,55.21,55.4,55.2,55.4,34000.0,34.07,34.1872,34.0638,34.1872,34000.0
2013-01-31 12:50:00,55.39,55.42,55.38,55.4,14800.0,34.1811,34.1996,34.1749,34.1872,14800.0
2013-01-31 12:55:00,55.4,55.4,55.33,55.35,6900.0,34.1872,34.1872,34.144,34.1564,6900.0
2013-01-31 13:00:00,55.35,55.36,55.3,55.31,4200.0,34.1564,34.1625,34.1255,34.1317,4200.0
2013-01-31 13:05:00,55.3,55.31,55.28,55.31,7400.0,34.1255,34.1317,34.1132,34.1317,7400.0
2013-01-31 13:10:00,55.3,55.31,55.3,55.3,8600.0,34.1255,34.1317,34.1255,34.1255,8600.0
2013-01-31 13:15:00,55.3,55.3,55.25,55.25,11300.0,34.1255,34.1255,34.0947,34.0947,11300.0
2013-01-31 13:20:00,55.24,55.25,55.19,55.19,10200.0,34.0885,34.0947,34.0576,34.0576,10200.0
2013-01-31 13:25:00,55.2,55.23,55.17,55.21,14500.0,34.0638,34.0823,34.0453,34.07,14500.0
2013-01-31 13:30:00,55.21,55.24,55.14,55.14,9000.0,34.07,34.0885,34.0268,34.0268,9000.0
2013-01-31 13:35:00,55.14,55.21,55.14,55.19,10000.0,34.0268,34.07,34.0268,34.0576,10000.0
2013-01-31 13:40:00,55.19,55.22,55.16,55.2,12000.0,34.0576,34.0761,34.0391,34.0638,12000.0
2013-01-31 13:45:00,55.21,55.22,55.14,55.14,21100.0,34.07,34.0761,34.0268,34.0268,21100.0
2013-01-31 13:50:00,55.14,55.21,55.12,55.17,12800.0,34.0268,34.07,34.0144,34.0453,12800.0
2013-01-31 13:55:00,55.17,55.18,55.13,55.16,12900.0,34.0453,34.0515,34.0206,34.0391,12900.0
2013-01-31 14:00:00,55.14,55.17,55.08,55.1,21400.0,34.0268,34.0453,33.9898,34.0021,21400.0
2013-01-31 14:05:00,55.1,55.12,55.07,55.1,14200.0,34.0021,34.0144,33.9836,34.0021,14200.0
2013-01-31 14:10:00,55.1,55.11,55.02,55.05,21600.0,34.0021,34.0083,33.9527,33.9712,21600.0
2013-01-31 14:15:00,55.05,55.11,55.04,55.1,8900.0,33.9712,34.0083,33.9651,34.0021,8900.0
2013-01-31 14:20:00,55.09,55.1,55.04,55.06,15900.0,33.9959,34.0021,33.9651,33.9774,15900.0
2013-01-31 14:25:00,55.06,55.13,55.05,55.13,15800.0,33.9774,34.0206,33.9712,34.0206,15800.0
2013-01-31 14:30:00,55.13,55.18,55.09,55.18,49100.0,34.0206,34.0515,33.9959,34.0515,49100.0
2013-01-31 14:35:00,55.18,55.21,55.18,55.21,16900.0,34.0515,34.07,34.0515,34.07,16900.0
2013-01-31 14:40:00,55.21,55.23,55.2,55.22,14000.0,34.07,34.0823,34.0638,34.0761,14000.0
2013-01-31 14:45:00,55.22,55.25,55.19,55.21,24200.0,34.0761,34.0947,34.0576,34.07,24200.0
2013-01-31 14:50:00,55.22,55.28,55.22,55.27,19300.0,34.0761,34.1132,34.0761,34.107,19300.0
2013-01-31 14:55:00,55.27,55.28,55.2,55.2,10700.0,34.107,34.1132,34.0638,34.0638,10700.0
2013-01-31 15:00:00,55.2,55.2,55.05,55.06,68300.0,34.0638,34.0638,33.9712,33.9774,68300.0
2013-01-31 15:05:00,55.07,55.09,55.04,55.04,16500.0,33.9836,33.9959,33.9651,33.9651,16500.0
2013-01-31 15:10:00,55.05,55.05,55.01,55.02,21700.0,33.9712,33.9712,33.9466,33.9527,21700.0
2013-01-31 15:15:00,55.01,55.03,54.98,55.03,33400.0,33.9466,33.9589,33.928,33.9589,33400.0
2013-01-31 15:20:00,55.03,55.03,54.89,54.89,57600.0,33.9589,33.9589,33.8725,33.8725,57600.0
2013-01-31 15:25:00,54.89,54.92,54.84,54.87,86300.0,33.8725,33.891,33.8417,33.8602,86300.0
2013-01-31 15:30:00,54.86,54.98,54.83,54.96,54900.0,33.854,33.928,33.8355,33.9157,54900.0
2013-01-31 15:35:00,54.96,55.02,54.95,54.99,40200.0,33.9157,33.9527,33.9095,33.9342,40200.0
2013-01-31 15:40:00,54.99,55.0,54.98,54.99,36300.0,33.9342,33.9404,33.928,33.9342,36300.0
2013-01-31 15:45:00,54.99,55.0,54.97,54.98,70200.0,33.9342,33.9404,33.9219,33.928,70200.0
2013-01-31 15:50:00,54.98,54.98,54.89,54.93,132800.0,33.928,33.928,33.8725,33.8972,132800.0
2013-01-31 15:55:00,54.93,54.98,54.85,54.92,169000.0,33.8972,33.928,33.8478,33.891,169000.0
2013-02-01 09:30:00,55.65,55.67,55.29,55.54,40300.0,34.3415,34.3538,34.1193,34.2736,40300.0
2013-02-01 09:35:00,55.53,55.67,55.46,55.59,21400.0,34.2674,34.3538,34.2243,34.3045,21400.0
2013-02-01 09:40:00,55.63,55.64,55.53,55.56,25100.0,34.3292,34.3353,34.2674,34.286,25100.0
2013-02-01 09:45:00,55.56,55.63,55.53,55.55,24400.0,34.286,34.3292,34.2674,34.2798,24400.0
2013-02-01 09:50:00,55.57,55.58,55.22,55.27,85500.0,34.2921,34.2983,34.0761,34.107,85500.0
2013-02-01 09:55:00,55.37,55.41,55.21,55.23,9500.0,34.1687,34.1934,34.07,34.0823,9500.0
2013-02-01 10:00:00,55.26,55.44,55.25,55.38,30000.0,34.1008,34.2119,34.0947,34.1749,30000.0
2013-02-01 10:05:00,55.38,55.49,55.33,55.37,28700.0,34.1749,34.2428,34.144,34.1687,28700.0
2013-02-01 10:10:00,55.39,55.42,55.35,55.36,21000.0,34.1811,34.1996,34.1564,34.1625,21000.0
2013-02-01 10:15:00,55.38,55.41,55.33,55.33,14300.0,34.1749,34.1934,34.144,34.144,14300.0
2013-02-01 10:20:00,55.37,55.42,55.27,55.28,21200.0,34.1687,34.1996,34.107,34.1132,21200.0
2013-02-01 10:25:00,55.29,55.34,55.22,55.25,21400.0,34.1193,34.1502,34.0761,34.0947,21400.0
2013-02-01 10:30:00,55.25,55.36,55.25,55.33,12800.0,34.0947,34.1625,34.0947,34.144,12800.0
2013-02-01 10:35:00,55.33,55.4,55.32,55.36,44100.0,34.144,34.1872,34.1379,34.1625,44100.0
2013-02-01 10:40:00,55.37,55.5,55.36,55.5,15400.0,34.1687,34.2489,34.1625,34.2489,15400.0
2013-02-01 10:45:00,55.5,55.6,55.47,55.6,18700.0,34.2489,34.3106,34.2304,34.3106,18700.0
2013-02-01 10:50:00,55.6,55.6,55.5,55.51,33100.0,34.3106,34.3106,34.2489,34.2551,33100.0
2013-02-01 10:55:00,55.51,55.75,55.5,55.75,34400.0,34.2551,34.4032,34.2489,34.4032,34400.0
2013-02-01 11:00:00,55.75,55.79,55.74,55.78,14500.0,34.4032,34.4279,34.397,34.4217,14500.0
2013-02-01 11:05:00,55.79,55.82,55.78,55.8,13900.0,34.4279,34.4464,34.4217,34.4341,13900.0
2013-02-01 11:10:00,55.8,55.84,55.69,55.7,13400.0,34.4341,34.4587,34.3662,34.3724,13400.0
2013-02-01 11:15:00,55.7,55.81,55.7,55.78,9300.0,34.3724,34.4402,34.3724,34.4217,9300.0
2013-02-01 11:20:00,55.79,55.82,55.76,55.8,9200.0,34.4279,34.4464,34.4094,34.4341,9200.0
2013-02-01 11:25:00,55.8,55.8,55.73,55.73,23000.0,34.4341,34.4341,34.3909,34.3909,23000.0
2013-02-01 11:30:00,55.73,55.84,55.73,55.84,37000.0,34.3909,34.4587,34.3909,34.4587,37000.0
2013-02-01 11:35:00,55.84,55.99,55.84,55.98,58300.0,34.4587,34.5513,34.4587,34.5451,58300.0
2013-02-01 11:40:00,55.97,56.05,55.91,55.99,36700.0,34.539,34.5883,34.5019,34.5513,36700.0
2013-02-01 11:45:00,55.99,56.01,55.93,56.0,16000.0,34.5513,34.5637,34.5143,34.5575,16000.0
2013-02-01 11:50:00,55.98,56.0,55.82,55.85,18200.0,34.5451,34.5575,34.4464,34.4649,18200.0
2013-02-01 11:55:00,55.86,55.89,55.81,55.88,11800.0,34.4711,34.4896,34.4402,34.4834,11800.0
2013-02-01 12:00:00,55.89,55.93,55.86,55.91,10000.0,34.4896,34.5143,34.4711,34.5019,10000.0
2013-02-01 12:05:00,55.91,55.95,55.91,55.92,6100.0,34.5019,34.5266,34.5019,34.5081,6100.0
2013-02-01 12:10:00,55.89,55.89,55.77,55.78,9800.0,34.4896,34.4896,34.4156,34.4217,9800.0
2013-02-01 12:15:00,55.76,55.78,55.73,55.73,12300.0,34.4094,34.4217,34.3909,34.3909,12300.0
2013-02-01 12:20:00,55.73,55.81,55.72,55.78,9700.0,34.3909,34.4402,34.3847,34.4217,9700.0
2013-02-01 12:25:00,55.79,55.79,55.74,55.76,4000.0,34.4279,34.4279,34.397,34.4094,4000.0
2013-02-01 12:30:00,55.76,55.86,55.75,55.84,17600.0,34.4094,34.4711,34.4032,34.4587,17600.0
2013-02-01 12:35:00,55.83,55.91,55.79,55.79,11300.0,34.4526,34.5019,34.4279,34.4279,11300.0
2013-02-01 12:40:00,55.81,55.81,55.71,55.78,17100.0,34.4402,34.4402,34.3785,34.4217,17100.0
2013-02-01 12:45:00,55.77,55.81,55.74,55.78,10400.0,34.4156,34.4402,34.397,34.4217,10400.0
2013-02-01 12:50:00,55.77,55.8,55.75,55.8,4700.0,34.4156,34.4341,34.4032,34.4341,4700.0
2013-02-01 12:55:00,55.81,55.9,55.81,55.9,20400.0,34.4402,34.4958,34.4402,34.4958,20400.0
2013-02-01 13:00:00,55.9,56.0,55.9,55.95,31200.0,34.4958,34.5575,34.4958,34.5266,31200.0
2013-02-01 13:05:00,55.95,55.99,55.94,55.98,17500.0,34.5266,34.5513,34.5205,34.5451,17500.0
2013-02-01 13:10:00,55.97,55.98,55.96,55.97,18600.0,34.539,34.5451,34.5328,34.539,18600.0
2013-02-01 13:15:00,55.96,56.02,55.95,55.99,57800.0,34.5328,34.5698,34.5266,34.5513,57800.0
2013-02-01 13:20:00,55.99,56.0,55.89,55.95,34700.0,34.5513,34.5575,34.4896,34.5266,34700.0
2013-02-01 13:25:00,55.95,55.95,55.93,55.95,9200.0,34.5266,34.5266,34.5143,34.5266,9200.0
2013-02-01 13:30:00,55.96,56.0,55.95,56.0,17000.0,34.5328,34.5575,34.5266,34.5575,17000.0
2013-02-01 13:35:00,56.0,56.0,55.91,55.95,21000.0,34.5575,34.5575,34.5019,34.5266,21000.0
2013-02-01 13:40:00,55.95,55.96,55.88,55.93,21000.0,34.5266,34.5328,34.4834,34.5143,21000.0
2013-02-01 13:45:00,55.94,55.96,55.92,55.96,12700.0,34.5205,34.5328,34.5081,34.5328,12700.0
2013-02-01 13:50:00,55.96,56.01,55.94,55.94,14200.0,34.5328,34.5637,34.5205,34.5205,14200.0
2013-02-01 13:55:00,55.95,55.99,55.93,55.96,13800.0,34.5266,34.5513,34.5143,34.5328,13800.0
2013-02-01 14:00:00,55.96,55.97,55.92,55.93,9600.0,34.5328,34.539,34.5081,34.5143,9600.0
2013-02-01 14:05:00,55.94,55.95,55.91,55.93,11100.0,34.5205,34.5266,34.5019,34.5143,11100.0
2013-02-01 14:10:00,55.96,55.96,55.91,55.91,11000.0,34.5328,34.5328,34.5019,34.5019,11000.0
2013-02-01 14:15:00,55.91,55.95,55.91,55.94,13600.0,34.5019,34.5266,34.5019,34.5205,13600.0
2013-02-01 14:20:00,55.95,55.97,55.93,55.97,14800.0,34.5266,34.539,34.5143,34.539,14800.0
2013-02-01 14:25:00,55.96,55.98,55.93,55.95,13000.0,34.5328,34.5451,34.5143,34.5266,13000.0
2013-02-01 14:30:00,55.95,55.96,55.89,55.9,20000.0,34.5266,34.5328,34.4896,34.4958,20000.0
2013-02-01 14:35:00,55.9,55.94,55.9,55.94,17400.0,34.4958,34.5205,34.4958,34.5205,17400.0
2013-02-01 14:40:00,55.93,55.97,55.91,55.91,31600.0,34.5143,34.539,34.5019,34.5019,31600.0
2013-02-01 14:45:00,55.92,55.93,55.83,55.85,29400.0,34.5081,34.5143,34.4526,34.4649,29400.0
2013-02-01 14:50:00,55.85,55.87,55.82,55.82,12600.0,34.4649,34.4773,34.4464,34.4464,12600.0
2013-02-01 14:55:00,55.82,55.82,55.76,55.76,16500.0,34.4464,34.4464,34.4094,34.4094,16500.0
2013-02-01 15:00:00,55.76,55.78,55.73,55.77,18400.0,34.4094,34.4217,34.3909,34.4156,18400.0
2013-02-01 15:05:00,55.78,55.82,55.78,55.8,13400.0,34.4217,34.4464,34.4217,34.4341,13400.0
2013-02-01 15:10:00,55.81,55.89,55.8,55.89,19100.0,34.4402,34.4896,34.4341,34.4896,19100.0
2013-02-01 15:15:00,55.89,55.89,55.83,55.85,25500.0,34.4896,34.4896,34.4526,34.4649,25500.0
2013-02-01 15:20:00,55.85,55.88,55.8,55.81,31900.0,34.4649,34.4834,34.4341,34.4402,31900.0
2013-02-01 15:25:00,55.8,55.83,55.78,55.79,23500.0,34.4341,34.4526,34.4217,34.4279,23500.0
2013-02-01 15:30:00,55.8,55.86,55.79,55.81,38300.0,34.4341,34.4711,34.4279,34.4402,38300.0
2013-02-01 15:35:00,55.82,55.83,55.79,55.8,23000.0,34.4464,34.4526,34.4279,34.4341,23000.0
2013-02-01 15:40:00,55.8,55.87,55.79,55.85,40900.0,34.4341,34.4773,34.4279,34.4649,40900.0
2013-02-01 15:45:00,55.84,55.89,55.83,55.87,32900.0,34.4587,34.4896,34.4526,34.4773,32900.0
2013-02-01 15:50:00,55.86,55.87,55.78,55.8,52100.0,34.4711,34.4773,34.4217,34.4341,52100.0
2013-02-01 15:55:00,55.8,55.8,55.73,55.77,90100.0,34.4341,34.4341,34.3909,34.4156,90100.0
2013-02-04 09:30:00,55.59,56.09,55.5,55.9,136700.0,34.3045,34.613,34.2489,34.4958,136700.0
2013-02-04 09:35:00,55.95,56.34,55.94,56.34,63500.0,34.5266,34.7673,34.5205,34.7673,63500.0
2013-02-04 09:40:00,56.34,56.43,56.23,56.42,50600.0,34.7673,34.8228,34.6994,34.8167,50600.0
2013-02-04 09:45:00,56.43,56.47,56.22,56.45,59800.0,34.8228,34.8475,34.6932,34.8352,59800.0
2013-02-04 09:50:00,56.44,56.58,56.36,56.58,74100.0,34.829,34.9154,34.7796,34.9154,74100.0
2013-02-04 09:55:00,56.59,56.62,56.53,56.59,58900.0,34.9216,34.9401,34.8845,34.9216,58900.0
2013-02-04 10:00:00,56.59,56.61,56.39,56.39,77800.0,34.9216,34.9339,34.7982,34.7982,77800.0
2013-02-04 10:05:00,56.39,56.54,56.39,56.52,56900.0,34.7982,34.8907,34.7982,34.8784,56900.0
2013-02-04 10:10:00,56.5,56.64,56.5,56.64,55400.0,34.866,34.9524,34.866,34.9524,55400.0
2013-02-04 10:15:00,56.64,56.74,56.6,56.64,81800.0,34.9524,35.0141,34.9277,34.9524,81800.0
2013-02-04 10:20:00,56.66,56.68,56.61,56.65,37000.0,34.9648,34.9771,34.9339,34.9586,37000.0
2013-02-04 10:25:00,56.66,56.83,56.61,56.82,71100.0,34.9648,35.0697,34.9339,35.0635,71100.0
2013-02-04 10:30:00,56.82,56.86,56.61,56.62,46900.0,35.0635,35.0882,34.9339,34.9401,46900.0
2013-02-04 10:35:00,56.62,56.66,56.61,56.64,44300.0,34.9401,34.9648,34.9339,34.9524,44300.0
2013-02-04 10:40:00,56.64,56.67,56.41,56.49,39900.0,34.9524,34.9709,34.8105,34.8599,39900.0
2013-02-04 10:45:00,56.47,56.51,56.4,56.49,31300.0,34.8475,34.8722,34.8043,34.8599,31300.0
2013-02-04 10:50:00,56.49,56.54,56.47,56.48,34500.0,34.8599,34.8907,34.8475,34.8537,34500.0
2013-02-04 10:55:00,56.47,56.48,56.44,56.47,23000.0,34.8475,34.8537,34.829,34.8475,23000.0
2013-02-04 11:00:00,56.47,56.5,56.38,56.45,56500.0,34.8475,34.866,34.792,34.8352,56500.0
2013-02-04 11:05:00,56.45,56.55,56.42,56.47,41700.0,34.8352,34.8969,34.8167,34.8475,41700.0
2013-02-04 11:10:00,56.47,56.48,56.31,56.34,24300.0,34.8475,34.8537,34.7488,34.7673,24300.0
2013-02-04 11:15:00,56.34,56.35,56.24,56.27,21200.0,34.7673,34.7735,34.7056,34.7241,21200.0
2013-02-04 11:20:00,56.26,56.34,56.26,56.3,19300.0,34.7179,34.7673,34.7179,34.7426,19300.0
2013-02-04 11:25:00,56.3,56.31,56.04,56.06,27400.0,34.7426,34.7488,34.5822,34.5945,27400.0
2013-02-04 11:30:00,56.05,56.05,55.88,55.94,39500.0,34.5883,34.5883,34.4834,34.5205,39500.0
2013-02-04 11:35:00,55.94,55.95,55.71,55.72,40600.0,34.5205,34.5266,34.3785,34.3847,40600.0
2013-02-04 11:40:00,55.73,55.81,55.65,55.67,18900.0,34.3909,34.4402,34.3415,34.3538,18900.0
2013-02-04 11:45:00,55.71,55.85,55.71,55.85,16300.0,34.3785,34.4649,34.3785,34.4649,16300.0
2013-02-04 11:50:00,55.85,55.88,55.77,55.83,16000.0,34.4649,34.4834,34.4156,34.4526,16000.0
2013-02-04 11:55:00,55.82,55.82,55.72,55.79,20300.0,34.4464,34.4464,34.3847,34.4279,20300.0
2013-02-04 12:00:00,55.77,55.79,55.65,55.73,15600.0,34.4156,34.4279,34.3415,34.3909,15600.0
2013-02-04 12:05:00,55.72,55.75,55.59,55.64,34600.0,34.3847,34.4032,34.3045,34.3353,34600.0
2013-02-04 12:10:00,55.65,55.76,55.65,55.76,8000.0,34.3415,34.4094,34.3415,34.4094,8000.0
2013-02-04 12:15:00,55.76,55.82,55.75,55.78,22800.0,34.4094,34.4464,34.4032,34.4217,22800.0
2013-02-04 12:20:00,55.79,55.86,55.78,55.86,9700.0,34.4279,34.4711,34.4217,34.4711,9700.0
2013-02-04 12:25:00,55.87,55.97,55.87,55.93,9800.0,34.4773,34.539,34.4773,34.5143,9800.0
2013-02-04 12:30:00,55.94,56.04,55.94,56.04,25700.0,34.5205,34.5822,34.5205,34.5822,25700.0
2013-02-04 12:35:00,56.03,56.13,56.01,56.13,23200.0,34.576,34.6377,34.5637,34.6377,23200.0
2013-02-04 12:40:00,56.14,56.25,56.14,56.25,33100.0,34.6439,34.7118,34.6439,34.7118,33100.0
2013-02-04 12:45:00,56.26,56.28,56.21,56.24,37800.0,34.7179,34.7303,34.6871,34.7056,37800.0
2013-02-04 12:50:00,56.24,56.25,56.12,56.12,27600.0,34.7056,34.7118,34.6315,34.6315,27600.0
2013-02-04 12:55:00,56.12,56.17,56.05,56.16,21900.0,34.6315,34.6624,34.5883,34.6562,21900.0
2013-02-04 13:00:00,56.16,56.21,56.15,56.2,22300.0,34.6562,34.6871,34.6501,34.6809,22300.0
2013-02-04 13:05:00,56.21,56.22,56.11,56.11,20400.0,34.6871,34.6932,34.6254,34.6254,20400.0
2013-02-04 13:10:00,56.12,56.13,56.02,56.03,12200.0,34.6315,34.6377,34.5698,34.576,12200.0
2013-02-04 13:15:00,56.03,56.06,55.93,56.04,30300.0,34.576,34.5945,34.5143,34.5822,30300.0
2013-02-04 13:20:00,56.04,56.05,56.01,56.04,10700.0,34.5822,34.5883,34.5637,34.5822,10700.0
2013-02-04 13:25:00,56.04,56.09,55.95,55.96,17500.0,34.5822,34.613,34.5266,34.5328,17500.0
2013-02-04 13:30:00,55.98,56.04,55.92,55.96,19200.0,34.5451,34.5822,34.5081,34.5328,19200.0
2013-02-04 13:35:00,55.98,56.05,55.92,56.02,23900.0,34.5451,34.5883,34.5081,34.5698,23900.0
2013-02-04 13:40:00,56.04,56.09,56.03,56.07,12500.0,34.5822,34.613,34.576,34.6007,12500.0
2013-02-04 13:45:00,56.07,56.07,55.95,55.95,15200.0,34.6007,34.6007,34.5266,34.5266,15200.0
2013-02-04 13:50:00,55.95,56.02,55.87,55.99,25900.0,34.5266,34.5698,34.4773,34.5513,25900.0
2013-02-04 13:55:00,55.97,56.03,55.97,56.02,13900.0,34.539,34.576,34.539,34.5698,13900.0
2013-02-04 14:00:00,56.02,56.04,55.99,56.03,24300.0,34.5698,34.5822,34.5513,34.576,24300.0
2013-02-04 14:05:00,56.02,56.04,55.96,55.96,17800.0,34.5698,34.5822,34.5328,34.5328,17800.0
2013-02-04 14:10:00,55.98,56.05,55.98,56.03,14800.0,34.5451,34.5883,34.5451,34.576,14800.0
2013-02-04 14:15:00,56.04,56.07,56.0,56.01,14500.0,34.5822,34.6007,34.5575,34.5637,14500.0
2013-02-04 14:20:00,56.01,56.05,55.97,56.01,37700.0,34.5637,34.5883,34.539,34.5637,37700.0
2013-02-04 14:25:00,56.01,56.04,55.98,56.04,13500.0,34.5637,34.5822,34.5451,34.5822,13500.0
2013-02-04 14:30:00,56.05,56.06,56.02,56.04,14500.0,34.5883,34.5945,34.5698,34.5822,14500.0
2013-02-04 14:35:00,56.04,56.04,56.01,56.02,12500.0,34.5822,34.5822,34.5637,34.5698,12500.0
2013-02-04 14:40:00,56.03,56.05,55.97,55.98,15600.0,34.576,34.5883,34.539,34.5451,15600.0
2013-02-04 14:45:00,55.99,56.03,55.95,56.01,21200.0,34.5513,34.576,34.5266,34.5637,21200.0
2013-02-04 14:50:00,56.02,56.03,55.99,56.02,24100.0,34.5698,34.576,34.5513,34.5698,24100.0
2013-02-04 14:55:00,56.01,56.08,56.01,56.04,23800.0,34.5637,34.6069,34.5637,34.5822,23800.0
2013-02-04 15:00:00,56.04,56.05,55.93,55.93,27600.0,34.5822,34.5883,34.5143,34.5143,27600.0
2013-02-04 15:05:00,55.92,55.96,55.89,55.89,15500.0,34.5081,34.5328,34.4896,34.4896,15500.0
2013-02-04 15:10:00,55.89,55.93,55.84,55.84,28400.0,34.4896,34.5143,34.4587,34.4587,28400.0
2013-02-04 15:15:00,55.84,55.88,55.83,55.88,20100.0,34.4587,34.4834,34.4526,34.4834,20100.0
2013-02-04 15:20:00,55.88,55.89,55.83,55.89,25100.0,34.4834,34.4896,34.4526,34.4896,25100.0
2013-02-04 15:25:00,55.89,55.98,55.88,55.92,30100.0,34.4896,34.5451,34.4834,34.5081,30100.0
2013-02-04 15:30:00,55.92,55.92,55.83,55.83,44300.0,34.5081,34.5081,34.4526,34.4526,44300.0
2013-02-04 15:35:00,55.84,55.84,55.76,55.77,33800.0,34.4587,34.4587,34.4094,34.4156,33800.0
2013-02-04 15:40:00,55.77,55.82,55.68,55.78,78800.0,34.4156,34.4464,34.36,34.4217,78800.0
2013-02-04 15:45:00,55.78,55.83,55.77,55.8,38400.0,34.4217,34.4526,34.4156,34.4341,38400.0
2013-02-04 15:50:00,55.8,55.84,55.75,55.81,81500.0,34.4341,34.4587,34.4032,34.4402,81500.0
2013-02-04 15:55:00,55.81,55.86,55.8,55.83,135400.0,34.4402,34.4711,34.4341,34.4526,135400.0
2013-02-05 09:30:00,56.19,56.25,55.9,56.06,61200.0,34.6747,34.7118,34.4958,34.5945,61200.0
2013-02-05 09:35:00,56.07,56.26,55.99,56.03,33900.0,34.6007,34.7179,34.5513,34.576,33900.0
2013-02-05 09:40:00,56.0,56.03,55.86,55.96,24400.0,34.5575,34.576,34.4711,34.5328,24400.0
2013-02-05 09:45:00,55.91,56.07,55.91,56.07,26000.0,34.5019,34.6007,34.5019,34.6007,26000.0
2013-02-05 09:50:00,56.08,56.18,56.08,56.15,28000.0,34.6069,34.6686,34.6069,34.6501,28000.0
2013-02-05 09:55:00,56.15,56.27,56.08,56.1,24100.0,34.6501,34.7241,34.6069,34.6192,24100.0
2013-02-05 10:00:00,56.12,56.25,56.09,56.19,18000.0,34.6315,34.7118,34.613,34.6747,18000.0
2013-02-05 10:05:00,56.24,56.4,56.22,56.24,32400.0,34.7056,34.8043,34.6932,34.7056,32400.0
2013-02-05 10:10:00,56.24,56.26,56.15,56.17,23000.0,34.7056,34.7179,34.6501,34.6624,23000.0
2013-02-05 10:15:00,56.18,56.25,56.11,56.13,50700.0,34.6686,34.7118,34.6254,34.6377,50700.0
2013-02-05 10:20:00,56.12,56.12,55.98,55.99,27100.0,34.6315,34.6315,34.5451,34.5513,27100.0
2013-02-05 10:25:00,55.98,56.0,55.91,55.92,16300.0,34.5451,34.5575,34.5019,34.5081,16300.0
2013-02-05 10:30:00,55.93,55.99,55.89,55.98,34000.0,34.5143,34.5513,34.4896,34.5451,34000.0
2013-02-05 10:35:00,56.0,56.08,56.0,56.08,19300.0,34.5575,34.6069,34.5575,34.6069,19300.0
2013-02-05 10:40:00,56.11,56.17,56.07,56.16,33600.0,34.6254,34.6624,34.6007,34.6562,33600.0
2013-02-05 10:45:00,56.17,56.2,56.1,56.13,17800.0,34.6624,34.6809,34.6192,34.6377,17800.0
2013-02-05 10:50:00,56.13,56.2,56.13,56.2,19000.0,34.6377,34.6809,34.6377,34.6809,19000.0
2013-02-05 10:55:00,56.19,56.19,56.04,56.04,8800.0,34.6747,34.6747,34.5822,34.5822,8800.0
2013-02-05 11:00:00,56.02,56.1,56.01,56.01,23900.0,34.5698,34.6192,34.5637,34.5637,23900.0
2013-02-05 11:05:00,56.04,56.05,55.93,55.95,15600.0,34.5822,34.5883,34.5143,34.5266,15600.0
2013-02-05 11:10:00,55.96,56.03,55.93,56.01,63800.0,34.5328,34.576,34.5143,34.5637,63800.0
2013-02-05 11:15:00,56.01,56.05,56.0,56.0,64200.0,34.5637,34.5883,34.5575,34.5575,64200.0
2013-02-05 11:20:00,56.02,56.05,56.0,56.05,26700.0,34.5698,34.5883,34.5575,34.5883,26700.0
2013-02-05 11:25:00,56.05,56.18,56.05,56.1,67700.0,34.5883,34.6686,34.5883,34.6192,67700.0
2013-02-05 11:30:00,56.09,56.27,56.04,56.19,94800.0,34.613,34.7241,34.5822,34.6747,94800.0
2013-02-05 11:35:00,56.17,56.19,56.0,56.12,37900.0,34.6624,34.6747,34.5575,34.6315,37900.0
2013-02-05 11:40:00,56.13,56.25,56.13,56.24,29000.0,34.6377,34.7118,34.6377,34.7056,29000.0
2013-02-05 11:45:00,56.24,56.36,56.23,56.36,25300.0,34.7056,34.7796,34.6994,34.7796,25300.0
2013-02-05 11:50:00,56.36,56.39,56.35,56.38,12000.0,34.7796,34.7982,34.7735,34.792,12000.0
2013-02-05 11:55:00,56.38,56.42,56.31,56.42,35900.0,34.792,34.8167,34.7488,34.8167,35900.0
2013-02-05 12:00:00,56.41,56.45,56.36,56.39,22700.0,34.8105,34.8352,34.7796,34.7982,22700.0
2013-02-05 12:05:00,56.37,56.44,56.3,56.43,20100.0,34.7858,34.829,34.7426,34.8228,20100.0
2013-02-05 12:10:00,56.43,56.49,56.43,56.44,17900.0,34.8228,34.8599,34.8228,34.829,17900.0
2013-02-05 12:15:00,56.46,56.46,56.3,56.3,17400.0,34.8414,34.8414,34.7426,34.7426,17400.0
2013-02-05 12:20:00,56.32,56.34,56.25,56.29,10700.0,34.755,34.7673,34.7118,34.7364,10700.0
2013-02-05 12:25:00,56.27,56.3,56.18,56.18,13100.0,34.7241,34.7426,34.6686,34.6686,13100.0
2013-02-05 12:30:00,56.18,56.29,56.17,56.29,14700.0,34.6686,34.7364,34.6624,34.7364,14700.0
2013-02-05 12:35:00,56.27,56.34,56.27,56.33,14700.0,34.7241,34.7673,34.7241,34.7611,14700.0
2013-02-05 12:40:00,56.31,56.4,56.31,56.4,5700.0,34.7488,34.8043,34.7488,34.8043,5700.0
2013-02-05 12:45:00,56.39,56.44,56.37,56.43,14400.0,34.7982,34.829,34.7858,34.8228,14400.0
2013-02-05 12:50:00,56.43,56.49,56.42,56.43,10200.0,34.8228,34.8599,34.8167,34.8228,10200.0
2013-02-05 12:55:00,56.43,56.5,56.39,56.39,19000.0,34.8228,34.866,34.7982,34.7982,19000.0
2013-02-05 13:00:00,56.4,56.49,56.4,56.41,8900.0,34.8043,34.8599,34.8043,34.8105,8900.0
2013-02-05 13:05:00,56.4,56.43,56.38,56.41,8100.0,34.8043,34.8228,34.792,34.8105,8100.0
2013-02-05 13:10:00,56.42,56.44,56.38,56.41,10700.0,34.8167,34.829,34.792,34.8105,10700.0
2013-02-05 13:15:00,56.42,56.5,56.42,56.45,25500.0,34.8167,34.866,34.8167,34.8352,25500.0
2013-02-05 13:20:00,56.45,56.5,56.44,56.46,14100.0,34.8352,34.866,34.829,34.8414,14100.0
2013-02-05 13:25:00,56.45,56.5,56.45,56.49,7000.0,34.8352,34.866,34.8352,34.8599,7000.0
2013-02-05 13:30:00,56.5,56.5,56.43,56.44,16600.0,34.866,34.866,34.8228,34.829,16600.0
2013-02-05 13:35:00,56.44,56.46,56.41,56.42,13200.0,34.829,34.8414,34.8105,34.8167,13200.0
2013-02-05 13:40:00,56.42,56.47,56.42,56.45,6300.0,34.8167,34.8475,34.8167,34.8352,6300.0
2013-02-05 13:45:00,56.45,56.49,56.41,56.47,17500.0,34.8352,34.8599,34.8105,34.8475,17500.0
2013-02-05 13:50:00,56.49,56.49,56.42,56.42,13900.0,34.8599,34.8599,34.8167,34.8167,13900.0
2013-02-05 13:55:00,56.41,56.42,56.39,56.4,8700.0,34.8105,34.8167,34.7982,34.8043,8700.0
2013-02-05 14:00:00,56.39,56.4,56.34,56.39,11500.0,34.7982,34.8043,34.7673,34.7982,11500.0
2013-02-05 14:05:00,56.39,56.4,56.34,56.38,17300.0,34.7982,34.8043,34.7673,34.792,17300.0
2013-02-05 14:10:00,56.38,56.42,56.32,56.34,10400.0,34.792,34.8167,34.755,34.7673,10400.0
2013-02-05 14:15:00,56.35,56.43,56.35,56.41,13400.0,34.7735,34.8228,34.7735,34.8105,13400.0
2013-02-05 14:20:00,56.42,56.49,56.42,56.46,32100.0,34.8167,34.8599,34.8167,34.8414,32100.0
2013-02-05 14:25:00,56.46,56.49,56.42,56.49,12000.0,34.8414,34.8599,34.8167,34.8599,12000.0
2013-02-05 14:30:00,56.48,56.53,56.48,56.5,44300.0,34.8537,34.8845,34.8537,34.866,44300.0
2013-02-05 14:35:00,56.5,56.53,56.49,56.52,15700.0,34.866,34.8845,34.8599,34.8784,15700.0
2013-02-05 14:40:00,56.5,56.6,56.49,56.6,21200.0,34.866,34.9277,34.8599,34.9277,21200.0
2013-02-05 14:45:00,56.6,56.64,56.58,56.61,20400.0,34.9277,34.9524,34.9154,34.9339,20400.0
2013-02-05 14:50:00,56.6,56.61,56.54,56.55,26700.0,34.9277,34.9339,34.8907,34.8969,26700.0
2013-02-05 14:55:00,56.54,56.55,56.45,56.45,22900.0,34.8907,34.8969,34.8352,34.8352,22900.0
2013-02-05 15:00:00,56.46,56.46,56.44,56.45,13200.0,34.8414,34.8414,34.829,34.8352,13200.0
2013-02-05 15:05:00,56.46,56.46,56.42,56.46,20300.0,34.8414,34.8414,34.8167,34.8414,20300.0
2013-02-05 15:10:00,56.45,56.46,56.43,56.45,30300.0,34.8352,34.8414,34.8228,34.8352,30300.0
2013-02-05 15:15:00,56.45,56.47,56.43,56.43,28700.0,34.8352,34.8475,34.8228,34.8228,28700.0
2013-02-05 15:20:00,56.42,56.42,56.35,56.38,49100.0,34.8167,34.8167,34.7735,34.792,49100.0
2013-02-05 15:25:00,56.39,56.39,56.36,56.39,17800.0,34.7982,34.7982,34.7796,34.7982,17800.0
2013-02-05 15:30:00,56.39,56.5,56.38,56.5,46300.0,34.7982,34.866,34.792,34.866,46300.0
2013-02-05 15:35:00,56.49,56.55,56.48,56.5,64600.0,34.8599,34.8969,34.8537,34.866,64600.0
2013-02-05 15:40:00,56.5,56.51,56.47,56.48,34100.0,34.866,34.8722,34.8475,34.8537,34100.0
2013-02-05 15:45:00,56.48,56.53,56.48,56.5,53000.0,34.8537,34.8845,34.8537,34.866,53000.0
2013-02-05 15:50:00,56.5,56.53,56.46,56.46,148600.0,34.866,34.8845,34.8414,34.8414,148600.0
2013-02-05 15:55:00,56.45,56.56,56.45,56.54,106100.0,34.8352,34.9031,34.8352,34.8907,106100.0
2013-02-06 09:30:00,56.2,56.43,56.1,56.43,55300.0,34.6809,34.8228,34.6192,34.8228,55300.0
2013-02-06 09:35:00,56.42,56.54,56.36,56.49,24700.0,34.8167,34.8907,34.7796,34.8599,24700.0
2013-02-06 09:40:00,56.48,56.59,56.48,56.59,23000.0,34.8537,34.9216,34.8537,34.9216,23000.0
2013-02-06 09:45:00,56.62,56.72,56.46,56.55,36800.0,34.9401,35.0018,34.8414,34.8969,36800.0
2013-02-06 09:50:00,56.57,56.89,56.54,56.89,55700.0,34.9092,35.1067,34.8907,35.1067,55700.0
2013-02-06 09:55:00,56.88,57.18,56.87,56.95,169200.0,35.1005,35.2857,35.0944,35.1437,169200.0
2013-02-06 10:00:00,56.94,56.97,56.77,56.77,42300.0,35.1376,35.1561,35.0327,35.0327,42300.0
2013-02-06 10:05:00,56.78,56.87,56.75,56.83,36500.0,35.0388,35.0944,35.0203,35.0697,36500.0
2013-02-06 10:10:00,56.82,57.06,56.82,56.88,66200.0,35.0635,35.2116,35.0635,35.1005,66200.0
2013-02-06 10:15:00,56.87,56.92,56.76,56.92,36300.0,35.0944,35.1252,35.0265,35.1252,36300.0
2013-02-06 10:20:00,56.92,57.0,56.84,56.9,30600.0,35.1252,35.1746,35.0758,35.1129,30600.0
2013-02-06 10:25:00,56.9,56.9,56.78,56.8,20300.0,35.1129,35.1129,35.0388,35.0512,20300.0
2013-02-06 10:30:00,56.79,56.81,56.75,56.75,47400.0,35.045,35.0573,35.0203,35.0203,47400.0
2013-02-06 10:35:00,56.76,56.84,56.76,56.82,43400.0,35.0265,35.0758,35.0265,35.0635,43400.0
2013-02-06 10:40:00,56.82,56.86,56.8,56.85,39200.0,35.0635,35.0882,35.0512,35.082,39200.0
2013-02-06 10:45:00,56.84,56.84,56.69,56.75,38200.0,35.0758,35.0758,34.9833,35.0203,38200.0
2013-02-06 10:50:00,56.75,56.78,56.7,56.75,40800.0,35.0203,35.0388,34.9895,35.0203,40800.0
2013-02-06 10:55:00,56.75,56.76,56.63,56.74,21100.0,35.0203,35.0265,34.9463,35.0141,21100.0
2013-02-06 11:00:00,56.74,56.88,56.74,56.86,15000.0,35.0141,35.1005,35.0141,35.0882,15000.0
2013-02-06 11:05:00,56.85,56.92,56.82,56.9,29800.0,35.082,35.1252,35.0635,35.1129,29800.0
2013-02-06 11:10:00,56.89,57.04,56.89,57.01,41100.0,35.1067,35.1993,35.1067,35.1808,41100.0
2013-02-06 11:15:00,56.99,57.06,56.98,57.04,30200.0,35.1684,35.2116,35.1622,35.1993,30200.0
2013-02-06 11:20:00,57.04,57.06,56.96,57.0,34700.0,35.1993,35.2116,35.1499,35.1746,34700.0
2013-02-06 11:25:00,57.0,57.03,56.98,57.01,46000.0,35.1746,35.1931,35.1622,35.1808,46000.0
2013-02-06 11:30:00,57.01,57.04,56.99,56.99,30100.0,35.1808,35.1993,35.1684,35.1684,30100.0
2013-02-06 11:35:00,57.0,57.01,56.95,56.97,16700.0,35.1746,35.1808,35.1437,35.1561,16700.0
2013-02-06 11:40:00,56.96,57.01,56.94,56.99,22800.0,35.1499,35.1808,35.1376,35.1684,22800.0
2013-02-06 11:45:00,57.0,57.0,56.93,56.93,20100.0,35.1746,35.1746,35.1314,35.1314,20100.0
2013-02-06 11:50:00,56.94,57.0,56.87,56.88,50300.0,35.1376,35.1746,35.0944,35.1005,50300.0
2013-02-06 11:55:00,56.88,56.88,56.78,56.82,19200.0,35.1005,35.1005,35.0388,35.0635,19200.0
2013-02-06 12:00:00,56.81,56.82,56.75,56.79,23000.0,35.0573,35.0635,35.0203,35.045,23000.0
2013-02-06 12:05:00,56.8,56.9,56.8,56.9,12000.0,35.0512,35.1129,35.0512,35.1129,12000.0
2013-02-06 12:10:00,56.89,56.93,56.85,56.93,10100.0,35.1067,35.1314,35.082,35.1314,10100.0
2013-02-06 12:15:00,56.92,56.93,56.89,56.9,10400.0,35.1252,35.1314,35.1067,35.1129,10400.0
2013-02-06 12:20:00,56.9,56.9,56.83,56.88,9700.0,35.1129,35.1129,35.0697,35.1005,9700.0
2013-02-06 12:25:00,56.88,56.92,56.85,56.88,28500.0,35.1005,35.1252,35.082,35.1005,28500.0
2013-02-06 12:30:00,56.87,56.94,56.87,56.93,17000.0,35.0944,35.1376,35.0944,35.1314,17000.0
2013-02-06 12:35:00,56.94,56.98,56.92,56.92,19300.0,35.1376,35.1622,35.1252,35.1252,19300.0
2013-02-06 12:40:00,56.91,56.95,56.85,56.87,24300.0,35.119,35.1437,35.082,35.0944,24300.0
2013-02-06 12:45:00,56.87,56.9,56.84,56.9,23600.0,35.0944,35.1129,35.0758,35.1129,23600.0
2013-02-06 12:50:00,56.89,56.9,56.84,56.86,20300.0,35.1067,35.1129,35.0758,35.0882,20300.0
2013-02-06 12:55:00,56.87,56.93,56.84,56.92,37900.0,35.0944,35.1314,35.0758,35.1252,37900.0
2013-02-06 13:00:00,56.91,56.93,56.83,56.89,52300.0,35.119,35.1314,35.0697,35.1067,52300.0
2013-02-06 13:05:00,56.9,56.95,56.87,56.9,45800.0,35.1129,35.1437,35.0944,35.1129,45800.0
2013-02-06 13:10:00,56.89,56.9,56.85,56.87,24600.0,35.1067,35.1129,35.082,35.0944,24600.0
2013-02-06 13:15:00,56.88,56.91,56.86,56.87,17600.0,35.1005,35.119,35.0882,35.0944,17600.0
2013-02-06 13:20:00,56.88,56.91,56.84,56.85,68500.0,35.1005,35.119,35.0758,35.082,68500.0
2013-02-06 13:25:00,56.84,56.87,56.81,56.86,62300.0,35.0758,35.0944,35.0573,35.0882,62300.0
2013-02-06 13:30:00,56.84,56.86,56.75,56.83,27300.0,35.0758,35.0882,35.0203,35.0697,27300.0
2013-02-06 13:35:00,56.82,56.83,56.76,56.8,34900.0,35.0635,35.0697,35.0265,35.0512,34900.0
2013-02-06 13:40:00,56.79,56.86,56.78,56.86,41200.0,35.045,35.0882,35.0388,35.0882,41200.0
2013-02-06 13:45:00,56.86,56.91,56.83,56.9,21800.0,35.0882,35.119,35.0697,35.1129,21800.0
2013-02-06 13:50:00,56.91,56.96,56.88,56.9,30800.0,35.119,35.1499,35.1005,35.1129,30800.0
2013-02-06 13:55:00,56.9,56.91,56.78,56.78,19000.0,35.1129,35.119,35.0388,35.0388,19000.0
2013-02-06 14:00:00,56.79,56.9,56.78,56.88,25300.0,35.045,35.1129,35.0388,35.1005,25300.0
2013-02-06 14:05:00,56.88,56.89,56.84,56.86,21100.0,35.1005,35.1067,35.0758,35.0882,21100.0
2013-02-06 14:10:00,56.86,56.88,56.82,56.83,26500.0,35.0882,35.1005,35.0635,35.0697,26500.0
2013-02-06 14:15:00,56.81,56.93,56.8,56.92,28400.0,35.0573,35.1314,35.0512,35.1252,28400.0
2013-02-06 14:20:00,56.92,56.99,56.9,56.92,27600.0,35.1252,35.1684,35.1129,35.1252,27600.0
2013-02-06 14:25:00,56.92,56.92,56.86,56.89,20900.0,35.1252,35.1252,35.0882,35.1067,20900.0
2013-02-06 14:30:00,56.89,56.91,56.87,56.88,19800.0,35.1067,35.119,35.0944,35.1005,19800.0
2013-02-06 14:35:00,56.88,56.88,56.82,56.86,31900.0,35.1005,35.1005,35.0635,35.0882,31900.0
2013-02-06 14:40:00,56.87,57.0,56.87,56.97,53400.0,35.0944,35.1746,35.0944,35.1561,53400.0
2013-02-06 14:45:00,56.99,57.0,56.95,56.96,23400.0,35.1684,35.1746,35.1437,35.1499,23400.0
2013-02-06 14:50:00,56.96,56.97,56.95,56.96,25700.0,35.1499,35.1561,35.1437,35.1499,25700.0
2013-02-06 14:55:00,56.96,56.97,56.95,56.96,26600.0,35.1499,35.1561,35.1437,35.1499,26600.0
2013-02-06 15:00:00,56.98,57.03,56.98,57.03,52900.0,35.1622,35.1931,35.1622,35.1931,52900.0
2013-02-06 15:05:00,57.03,57.05,57.02,57.02,26600.0,35.1931,35.2054,35.1869,35.1869,26600.0
2013-02-06 15:10:00,57.03,57.04,56.99,57.01,53200.0,35.1931,35.1993,35.1684,35.1808,53200.0
2013-02-06 15:15:00,57.01,57.05,56.98,56.98,29500.0,35.1808,35.2054,35.1622,35.1622,29500.0
2013-02-06 15:20:00,56.98,57.01,56.95,57.0,34900.0,35.1622,35.1808,35.1437,35.1746,34900.0
2013-02-06 15:25:00,56.99,57.05,56.99,57.04,36800.0,35.1684,35.2054,35.1684,35.1993,36800.0
2013-02-06 15:30:00,57.04,57.05,57.04,57.04,43800.0,35.1993,35.2054,35.1993,35.1993,43800.0
2013-02-06 15:35:00,57.04,57.05,56.95,56.95,53800.0,35.1993,35.2054,35.1437,35.1437,53800.0
2013-02-06 15:40:00,56.95,57.04,56.95,57.01,36400.0,35.1437,35.1993,35.1437,35.1808,36400.0
2013-02-06 15:45:00,57.0,57.09,57.0,57.03,70700.0,35.1746,35.2301,35.1746,35.1931,70700.0
2013-02-06 15:50:00,57.03,57.05,56.98,57.02,80200.0,35.1931,35.2054,35.1622,35.1869,80200.0
2013-02-06 15:55:00,57.02,57.05,56.98,57.02,115300.0,35.1869,35.2054,35.1622,35.1869,115300.0
2013-02-07 09:30:00,56.94,56.94,56.41,56.56,39300.0,35.1376,35.1376,34.8105,34.9031,39300.0
2013-02-07 09:35:00,56.56,56.65,56.5,56.6,31900.0,34.9031,34.9586,34.866,34.9277,31900.0
2013-02-07 09:40:00,56.6,56.78,56.59,56.73,22900.0,34.9277,35.0388,34.9216,35.008,22900.0
2013-02-07 09:45:00,56.72,56.88,56.7,56.8,17600.0,35.0018,35.1005,34.9895,35.0512,17600.0
2013-02-07 09:50:00,56.85,56.87,56.7,56.75,26100.0,35.082,35.0944,34.9895,35.0203,26100.0
2013-02-07 09:55:00,56.75,56.85,56.73,56.77,22900.0,35.0203,35.082,35.008,35.0327,22900.0
2013-02-07 10:00:00,56.77,56.8,56.66,56.75,25200.0,35.0327,35.0512,34.9648,35.0203,25200.0
2013-02-07 10:05:00,56.72,56.77,56.59,56.74,22800.0,35.0018,35.0327,34.9216,35.0141,22800.0
2013-02-07 10:10:00,56.73,56.76,56.57,56.61,21000.0,35.008,35.0265,34.9092,34.9339,21000.0
2013-02-07 10:15:00,56.6,56.61,56.47,56.48,57100.0,34.9277,34.9339,34.8475,34.8537,57100.0
2013-02-07 10:20:00,56.48,56.5,56.14,56.22,30800.0,34.8537,34.866,34.6439,34.6932,30800.0
2013-02-07 10:25:00,56.22,56.38,56.12,56.37,63700.0,34.6932,34.792,34.6315,34.7858,63700.0
2013-02-07 10:30:00,56.35,56.5,56.32,56.36,49900.0,34.7735,34.866,34.755,34.7796,49900.0
2013-02-07 10:35:00,56.35,56.44,56.31,56.36,17400.0,34.7735,34.829,34.7488,34.7796,17400.0
2013-02-07 10:40:00,56.35,56.36,56.25,56.31,18500.0,34.7735,34.7796,34.7118,34.7488,18500.0
2013-02-07 10:45:00,56.29,56.32,56.25,56.3,14000.0,34.7364,34.755,34.7118,34.7426,14000.0
2013-02-07 10:50:00,56.3,56.32,56.12,56.2,23800.0,34.7426,34.755,34.6315,34.6809,23800.0
2013-02-07 10:55:00,56.22,56.33,56.21,56.28,22800.0,34.6932,34.7611,34.6871,34.7303,22800.0
2013-02-07 11:00:00,56.26,56.34,56.24,56.33,25200.0,34.7179,34.7673,34.7056,34.7611,25200.0
2013-02-07 11:05:00,56.3,56.36,56.29,56.3,15200.0,34.7426,34.7796,34.7364,34.7426,15200.0
2013-02-07 11:10:00,56.29,56.36,56.24,56.36,13100.0,34.7364,34.7796,34.7056,34.7796,13100.0
2013-02-07 11:15:00,56.36,56.36,56.24,56.28,8400.0,34.7796,34.7796,34.7056,34.7303,8400.0
2013-02-07 11:20:00,56.25,56.25,56.14,56.19,25100.0,34.7118,34.7118,34.6439,34.6747,25100.0
2013-02-07 11:25:00,56.19,56.22,56.12,56.21,24100.0,34.6747,34.6932,34.6315,34.6871,24100.0
2013-02-07 11:30:00,56.21,56.29,56.14,56.29,23800.0,34.6871,34.7364,34.6439,34.7364,23800.0
2013-02-07 11:35:00,56.3,56.3,56.19,56.2,14800.0,34.7426,34.7426,34.6747,34.6809,14800.0
2013-02-07 11:40:00,56.19,56.19,56.02,56.07,39500.0,34.6747,34.6747,34.5698,34.6007,39500.0
2013-02-07 11:45:00,56.07,56.09,55.96,56.02,49400.0,34.6007,34.613,34.5328,34.5698,49400.0
2013-02-07 11:50:00,56.02,56.02,55.94,56.01,24700.0,34.5698,34.5698,34.5205,34.5637,24700.0
2013-02-07 11:55:00,56.01,56.03,55.92,56.02,24900.0,34.5637,34.576,34.5081,34.5698,24900.0
2013-02-07 12:00:00,56.03,56.26,56.03,56.23,18000.0,34.576,34.7179,34.576,34.6994,18000.0
2013-02-07 12:05:00,56.21,56.27,56.2,56.27,7500.0,34.6871,34.7241,34.6809,34.7241,7500.0
2013-02-07 12:10:00,56.27,56.27,56.22,56.26,10400.0,34.7241,34.7241,34.6932,34.7179,10400.0
2013-02-07 12:15:00,56.27,56.3,56.23,56.23,6500.0,34.7241,34.7426,34.6994,34.6994,6500.0
2013-02-07 12:20:00,56.23,56.23,56.16,56.19,10800.0,34.6994,34.6994,34.6562,34.6747,10800.0
2013-02-07 12:25:00,56.19,56.19,56.12,56.17,7900.0,34.6747,34.6747,34.6315,34.6624,7900.0
2013-02-07 12:30:00,56.16,56.23,56.12,56.23,17300.0,34.6562,34.6994,34.6315,34.6994,17300.0
2013-02-07 12:35:00,56.29,56.4,56.26,56.38,7600.0,34.7364,34.8043,34.7179,34.792,7600.0
2013-02-07 12:40:00,56.38,56.38,56.31,56.34,10900.0,34.792,34.792,34.7488,34.7673,10900.0
2013-02-07 12:45:00,56.35,56.42,56.34,56.38,10000.0,34.7735,34.8167,34.7673,34.792,10000.0
2013-02-07 12:50:00,56.36,56.37,56.3,56.31,6800.0,34.7796,34.7858,34.7426,34.7488,6800.0
2013-02-07 12:55:00,56.31,56.39,56.3,56.32,8000.0,34.7488,34.7982,34.7426,34.755,8000.0
2013-02-07 13:00:00,56.32,56.32,56.25,56.26,8400.0,34.755,34.755,34.7118,34.7179,8400.0
2013-02-07 13:05:00,56.26,56.26,56.15,56.16,14800.0,34.7179,34.7179,34.6501,34.6562,14800.0
2013-02-07 13:10:00,56.15,56.18,56.12,56.15,13500.0,34.6501,34.6686,34.6315,34.6501,13500.0
2013-02-07 13:15:00,56.15,56.26,56.15,56.26,9400.0,34.6501,34.7179,34.6501,34.7179,9400.0
2013-02-07 13:20:00,56.27,56.35,56.27,56.35,15200.0,34.7241,34.7735,34.7241,34.7735,15200.0
2013-02-07 13:25:00,56.35,56.47,56.35,56.44,11100.0,34.7735,34.8475,34.7735,34.829,11100.0
2013-02-07 13:30:00,56.43,56.47,56.38,56.43,14800.0,34.8228,34.8475,34.792,34.8228,14800.0
2013-02-07 13:35:00,56.41,56.47,56.33,56.41,20500.0,34.8105,34.8475,34.7611,34.8105,20500.0
2013-02-07 13:40:00,56.41,56.59,56.4,56.59,14300.0,34.8105,34.9216,34.8043,34.9216,14300.0
2013-02-07 13:45:00,56.59,56.65,56.57,56.6,17300.0,34.9216,34.9586,34.9092,34.9277,17300.0
2013-02-07 13:50:00,56.6,56.6,56.45,56.52,24300.0,34.9277,34.9277,34.8352,34.8784,24300.0
2013-02-07 13:55:00,56.54,56.59,56.52,56.56,22500.0,34.8907,34.9216,34.8784,34.9031,22500.0
2013-02-07 14:00:00,56.56,56.8,56.56,56.76,77500.0,34.9031,35.0512,34.9031,35.0265,77500.0
2013-02-07 14:05:00,56.74,56.75,56.54,56.55,20700.0,35.0141,35.0203,34.8907,34.8969,20700.0
2013-02-07 14:10:00,56.56,56.58,56.49,56.52,13600.0,34.9031,34.9154,34.8599,34.8784,13600.0
2013-02-07 14:15:00,56.5,56.57,56.48,56.51,15100.0,34.866,34.9092,34.8537,34.8722,15100.0
2013-02-07 14:20:00,56.52,56.54,56.4,56.4,24400.0,34.8784,34.8907,34.8043,34.8043,24400.0
2013-02-07 14:25:00,56.41,56.58,56.41,56.57,17000.0,34.8105,34.9154,34.8105,34.9092,17000.0
2013-02-07 14:30:00,56.56,56.57,56.45,56.51,17300.0,34.9031,34.9092,34.8352,34.8722,17300.0
2013-02-07 14:35:00,56.5,56.5,56.38,56.39,22600.0,34.866,34.866,34.792,34.7982,22600.0
2013-02-07 14:40:00,56.38,56.46,56.36,56.43,15300.0,34.792,34.8414,34.7796,34.8228,15300.0
2013-02-07 14:45:00,56.43,56.55,56.4,56.53,8900.0,34.8228,34.8969,34.8043,34.8845,8900.0
2013-02-07 14:50:00,56.54,56.55,56.48,56.51,20900.0,34.8907,34.8969,34.8537,34.8722,20900.0
2013-02-07 14:55:00,56.51,56.56,56.48,56.53,14700.0,34.8722,34.9031,34.8537,34.8845,14700.0
2013-02-07 15:00:00,56.52,56.53,56.37,56.44,33100.0,34.8784,34.8845,34.7858,34.829,33100.0
2013-02-07 15:05:00,56.44,56.57,56.44,56.51,27200.0,34.829,34.9092,34.829,34.8722,27200.0
2013-02-07 15:10:00,56.5,56.55,56.47,56.48,20000.0,34.866,34.8969,34.8475,34.8537,20000.0
2013-02-07 15:15:00,56.49,56.54,56.46,56.53,19900.0,34.8599,34.8907,34.8414,34.8845,19900.0
2013-02-07 15:20:00,56.53,56.54,56.45,56.47,28300.0,34.8845,34.8907,34.8352,34.8475,28300.0
2013-02-07 15:25:00,56.47,56.54,56.43,56.53,26200.0,34.8475,34.8907,34.8228,34.8845,26200.0
2013-02-07 15:30:00,56.54,56.57,56.51,56.52,22700.0,34.8907,34.9092,34.8722,34.8784,22700.0
2013-02-07 15:35:00,56.52,56.64,56.45,56.61,62600.0,34.8784,34.9524,34.8352,34.9339,62600.0
2013-02-07 15:40:00,56.61,56.68,56.59,56.65,41300.0,34.9339,34.9771,34.9216,34.9586,41300.0
2013-02-07 15:45:00,56.65,56.65,56.57,56.65,31000.0,34.9586,34.9586,34.9092,34.9586,31000.0
2013-02-07 15:50:00,56.65,56.71,56.62,56.71,74400.0,34.9586,34.9956,34.9401,34.9956,74400.0
2013-02-07 15:55:00,56.71,56.79,56.67,56.79,212300.0,34.9956,35.045,34.9709,35.045,212300.0
2013-02-08 09:30:00,56.97,56.98,56.59,56.63,33900.0,35.1561,35.1622,34.9216,34.9463,33900.0
2013-02-08 09:35:00,56.65,57.04,56.63,57.04,41900.0,34.9586,35.1993,34.9463,35.1993,41900.0
2013-02-08 09:40:00,57.01,57.18,56.94,57.0,39600.0,35.1808,35.2857,35.1376,35.1746,39600.0
2013-02-08 09:45:00,57.0,57.05,56.71,56.77,38400.0,35.1746,35.2054,34.9956,35.0327,38400.0
2013-02-08 09:50:00,56.79,56.87,56.73,56.81,22900.0,35.045,35.0944,35.008,35.0573,22900.0
2013-02-08 09:55:00,56.82,56.89,56.75,56.84,17100.0,35.0635,35.1067,35.0203,35.0758,17100.0
2013-02-08 10:00:00,56.84,56.96,56.8,56.96,34500.0,35.0758,35.1499,35.0512,35.1499,34500.0
2013-02-08 10:05:00,56.96,57.12,56.86,56.99,50100.0,35.1499,35.2486,35.0882,35.1684,50100.0
2013-02-08 10:10:00,57.02,57.07,56.9,57.07,39500.0,35.1869,35.2178,35.1129,35.2178,39500.0
2013-02-08 10:15:00,57.07,57.08,56.89,56.89,22300.0,35.2178,35.224,35.1067,35.1067,22300.0
2013-02-08 10:20:00,56.89,56.91,56.84,56.86,15800.0,35.1067,35.119,35.0758,35.0882,15800.0
2013-02-08 10:25:00,56.86,56.88,56.76,56.79,9300.0,35.0882,35.1005,35.0265,35.045,9300.0
2013-02-08 10:30:00,56.79,56.82,56.65,56.67,45500.0,35.045,35.0635,34.9586,34.9709,45500.0
2013-02-08 10:35:00,56.65,56.66,56.57,56.57,50600.0,34.9586,34.9648,34.9092,34.9092,50600.0
2013-02-08 10:40:00,56.57,56.61,56.47,56.48,26000.0,34.9092,34.9339,34.8475,34.8537,26000.0
2013-02-08 10:45:00,56.48,56.57,56.43,56.47,16100.0,34.8537,34.9092,34.8228,34.8475,16100.0
2013-02-08 10:50:00,56.47,56.57,56.47,56.52,13500.0,34.8475,34.9092,34.8475,34.8784,13500.0
2013-02-08 10:55:00,56.51,56.56,56.45,56.45,41800.0,34.8722,34.9031,34.8352,34.8352,41800.0
2013-02-08 11:00:00,56.43,56.55,56.41,56.52,32300.0,34.8228,34.8969,34.8105,34.8784,32300.0
2013-02-08 11:05:00,56.53,56.55,56.49,56.49,23700.0,34.8845,34.8969,34.8599,34.8599,23700.0
2013-02-08 11:10:00,56.5,56.55,56.48,56.48,10800.0,34.866,34.8969,34.8537,34.8537,10800.0
2013-02-08 11:15:00,56.48,56.55,56.48,56.54,14800.0,34.8537,34.8969,34.8537,34.8907,14800.0
2013-02-08 11:20:00,56.53,56.53,56.43,56.43,10500.0,34.8845,34.8845,34.8228,34.8228,10500.0
2013-02-08 11:25:00,56.42,56.43,56.33,56.35,51900.0,34.8167,34.8228,34.7611,34.7735,51900.0
2013-02-08 11:30:00,56.34,56.34,56.2,56.2,60300.0,34.7673,34.7673,34.6809,34.6809,60300.0
2013-02-08 11:35:00,56.19,56.39,56.18,56.39,40800.0,34.6747,34.7982,34.6686,34.7982,40800.0
2013-02-08 11:40:00,56.4,56.53,56.4,56.51,14400.0,34.8043,34.8845,34.8043,34.8722,14400.0
2013-02-08 11:45:00,56.5,56.5,56.24,56.29,166400.0,34.866,34.866,34.7056,34.7364,166400.0
2013-02-08 11:50:00,56.28,56.33,56.28,56.33,14600.0,34.7303,34.7611,34.7303,34.7611,14600.0
2013-02-08 11:55:00,56.33,56.33,56.27,56.33,18900.0,34.7611,34.7611,34.7241,34.7611,18900.0
2013-02-08 12:00:00,56.33,56.33,56.25,56.26,17000.0,34.7611,34.7611,34.7118,34.7179,17000.0
2013-02-08 12:05:00,56.26,56.33,56.26,56.3,13500.0,34.7179,34.7611,34.7179,34.7426,13500.0
2013-02-08 12:10:00,56.29,56.37,56.29,56.35,14000.0,34.7364,34.7858,34.7364,34.7735,14000.0
2013-02-08 12:15:00,56.34,56.44,56.32,56.43,53500.0,34.7673,34.829,34.755,34.8228,53500.0
2013-02-08 12:20:00,56.45,56.48,56.39,56.46,29700.0,34.8352,34.8537,34.7982,34.8414,29700.0
2013-02-08 12:25:00,56.45,56.47,56.43,56.47,9300.0,34.8352,34.8475,34.8228,34.8475,9300.0
2013-02-08 12:30:00,56.47,56.49,56.45,56.46,14600.0,34.8475,34.8599,34.8352,34.8414,14600.0
2013-02-08 12:35:00,56.46,56.46,56.31,56.38,28100.0,34.8414,34.8414,34.7488,34.792,28100.0
2013-02-08 12:40:00,56.37,56.51,56.35,56.5,17300.0,34.7858,34.8722,34.7735,34.866,17300.0
2013-02-08 12:45:00,56.5,56.55,56.45,56.47,22200.0,34.866,34.8969,34.8352,34.8475,22200.0
2013-02-08 12:50:00,56.47,56.52,56.46,56.52,11100.0,34.8475,34.8784,34.8414,34.8784,11100.0
2013-02-08 12:55:00,56.52,56.53,56.48,56.49,14500.0,34.8784,34.8845,34.8537,34.8599,14500.0
2013-02-08 13:00:00,56.5,56.53,56.48,56.53,11500.0,34.866,34.8845,34.8537,34.8845,11500.0
2013-02-08 13:05:00,56.53,56.59,56.52,56.53,16700.0,34.8845,34.9216,34.8784,34.8845,16700.0
2013-02-08 13:10:00,56.52,56.57,56.52,56.52,11100.0,34.8784,34.9092,34.8784,34.8784,11100.0
2013-02-08 13:15:00,56.51,56.55,56.51,56.52,9900.0,34.8722,34.8969,34.8722,34.8784,9900.0
2013-02-08 13:20:00,56.52,56.53,56.51,56.53,8400.0,34.8784,34.8845,34.8722,34.8845,8400.0
2013-02-08 13:25:00,56.53,56.53,56.49,56.5,5900.0,34.8845,34.8845,34.8599,34.866,5900.0
2013-02-08 13:30:00,56.5,56.5,56.48,56.49,10400.0,34.866,34.866,34.8537,34.8599,10400.0
2013-02-08 13:35:00,56.49,56.5,56.45,56.5,11700.0,34.8599,34.866,34.8352,34.866,11700.0
2013-02-08 13:40:00,56.5,56.59,56.5,56.58,8600.0,34.866,34.9216,34.866,34.9154,8600.0
2013-02-08 13:45:00,56.58,56.6,56.56,56.57,10300.0,34.9154,34.9277,34.9031,34.9092,10300.0
2013-02-08 13:50:00,56.56,56.57,56.51,56.51,26900.0,34.9031,34.9092,34.8722,34.8722,26900.0
2013-02-08 13:55:00,56.51,56.56,56.51,56.55,9000.0,34.8722,34.9031,34.8722,34.8969,9000.0
2013-02-08 14:00:00,56.54,56.59,56.54,56.57,8900.0,34.8907,34.9216,34.8907,34.9092,8900.0
2013-02-08 14:05:00,56.57,56.62,56.57,56.59,18800.0,34.9092,34.9401,34.9092,34.9216,18800.0
2013-02-08 14:10:00,56.59,56.62,56.58,56.61,12400.0,34.9216,34.9401,34.9154,34.9339,12400.0
2013-02-08 14:15:00,56.61,56.62,56.58,56.61,13000.0,34.9339,34.9401,34.9154,34.9339,13000.0
2013-02-08 14:20:00,56.61,56.61,56.54,56.54,12800.0,34.9339,34.9339,34.8907,34.8907,12800.0
2013-02-08 14:25:00,56.53,56.6,56.52,56.58,14100.0,34.8845,34.9277,34.8784,34.9154,14100.0
2013-02-08 14:30:00,56.57,56.61,56.55,56.61,12800.0,34.9092,34.9339,34.8969,34.9339,12800.0
2013-02-08 14:35:00,56.61,56.61,56.58,56.61,7900.0,34.9339,34.9339,34.9154,34.9339,7900.0
2013-02-08 14:40:00,56.61,56.61,56.57,56.57,6900.0,34.9339,34.9339,34.9092,34.9092,6900.0
2013-02-08 14:45:00,56.57,56.57,56.54,56.54,5100.0,34.9092,34.9092,34.8907,34.8907,5100.0
2013-02-08 14:50:00,56.54,56.55,56.48,56.48,17600.0,34.8907,34.8969,34.8537,34.8537,17600.0
2013-02-08 14:55:00,56.49,56.49,56.45,56.45,18300.0,34.8599,34.8599,34.8352,34.8352,18300.0
2013-02-08 15:00:00,56.46,56.5,56.45,56.5,17400.0,34.8414,34.866,34.8352,34.866,17400.0
2013-02-08 15:05:00,56.5,56.58,56.48,56.57,15000.0,34.866,34.9154,34.8537,34.9092,15000.0
2013-02-08 15:10:00,56.57,56.6,56.56,56.6,17300.0,34.9092,34.9277,34.9031,34.9277,17300.0
2013-02-08 15:15:00,56.6,56.62,56.58,56.59,12200.0,34.9277,34.9401,34.9154,34.9216,12200.0
2013-02-08 15:20:00,56.59,56.61,56.55,56.59,26000.0,34.9216,34.9339,34.8969,34.9216,26000.0
2013-02-08 15:25:00,56.59,56.61,56.57,56.58,22000.0,34.9216,34.9339,34.9092,34.9154,22000.0
2013-02-08 15:30:00,56.59,56.6,56.55,56.56,24200.0,34.9216,34.9277,34.8969,34.9031,24200.0
2013-02-08 15:35:00,56.57,56.57,56.53,56.55,29600.0,34.9092,34.9092,34.8845,34.8969,29600.0
2013-02-08 15:40:00,56.55,56.57,56.54,56.56,19000.0,34.8969,34.9092,34.8907,34.9031,19000.0
2013-02-08 15:45:00,56.56,56.58,56.54,56.56,23900.0,34.9031,34.9154,34.8907,34.9031,23900.0
2013-02-08 15:50:00,56.57,56.61,56.57,56.58,42800.0,34.9092,34.9339,34.9092,34.9154,42800.0
2013-02-08 15:55:00,56.59,56.59,56.53,56.57,89700.0,34.9216,34.9216,34.8845,34.9092,89700.0
2013-02-11 09:30:00,56.67,56.75,56.5,56.55,51000.0,34.9709,35.0203,34.866,34.8969,51000.0
2013-02-11 09:35:00,56.54,56.59,56.43,56.59,21900.0,34.8907,34.9216,34.8228,34.9216,21900.0
2013-02-11 09:40:00,56.58,56.78,56.52,56.78,36300.0,34.9154,35.0388,34.8784,35.0388,36300.0
2013-02-11 09:45:00,56.78,56.89,56.73,56.82,32600.0,35.0388,35.1067,35.008,35.0635,32600.0
2013-02-11 09:50:00,56.82,56.83,56.76,56.8,14400.0,35.0635,35.0697,35.0265,35.0512,14400.0
2013-02-11 09:55:00,56.79,56.79,56.63,56.73,20800.0,35.045,35.045,34.9463,35.008,20800.0
2013-02-11 10:00:00,56.75,56.8,56.67,56.71,17800.0,35.0203,35.0512,34.9709,34.9956,17800.0
2013-02-11 10:05:00,56.71,56.74,56.68,56.69,18000.0,34.9956,35.0141,34.9771,34.9833,18000.0
2013-02-11 10:10:00,56.68,56.77,56.65,56.68,17900.0,34.9771,35.0327,34.9586,34.9771,17900.0
2013-02-11 10:15:00,56.7,56.76,56.63,56.75,25200.0,34.9895,35.0265,34.9463,35.0203,25200.0
2013-02-11 10:20:00,56.75,56.81,56.72,56.77,21700.0,35.0203,35.0573,35.0018,35.0327,21700.0
2013-02-11 10:25:00,56.76,56.87,56.75,56.82,11800.0,35.0265,35.0944,35.0203,35.0635,11800.0
2013-02-11 10:30:00,56.8,56.86,56.74,56.86,28500.0,35.0512,35.0882,35.0141,35.0882,28500.0
2013-02-11 10:35:00,56.86,56.86,56.72,56.79,29800.0,35.0882,35.0882,35.0018,35.045,29800.0
2013-02-11 10:40:00,56.79,56.82,56.74,56.82,23900.0,35.045,35.0635,35.0141,35.0635,23900.0
2013-02-11 10:45:00,56.8,56.83,56.77,56.83,40600.0,35.0512,35.0697,35.0327,35.0697,40600.0
2013-02-11 10:50:00,56.83,56.83,56.74,56.8,23300.0,35.0697,35.0697,35.0141,35.0512,23300.0
2013-02-11 10:55:00,56.8,56.81,56.74,56.79,18500.0,35.0512,35.0573,35.0141,35.045,18500.0
2013-02-11 11:00:00,56.8,56.81,56.74,56.75,22100.0,35.0512,35.0573,35.0141,35.0203,22100.0
2013-02-11 11:05:00,56.75,56.81,56.73,56.8,19700.0,35.0203,35.0573,35.008,35.0512,19700.0
2013-02-11 11:10:00,56.8,56.8,56.73,56.75,12600.0,35.0512,35.0512,35.008,35.0203,12600.0
2013-02-11 11:15:00,56.75,56.79,56.73,56.75,13200.0,35.0203,35.045,35.008,35.0203,13200.0
2013-02-11 11:20:00,56.76,56.8,56.64,56.69,23500.0,35.0265,35.0512,34.9524,34.9833,23500.0
2013-02-11 11:25:00,56.7,56.72,56.65,56.7,27000.0,34.9895,35.0018,34.9586,34.9895,27000.0
2013-02-11 11:30:00,56.71,56.71,56.58,56.61,9300.0,34.9956,34.9956,34.9154,34.9339,9300.0
2013-02-11 11:35:00,56.61,56.66,56.61,56.63,12500.0,34.9339,34.9648,34.9339,34.9463,12500.0
2013-02-11 11:40:00,56.62,56.66,56.61,56.61,10800.0,34.9401,34.9648,34.9339,34.9339,10800.0
2013-02-11 11:45:00,56.6,56.64,56.59,56.6,7600.0,34.9277,34.9524,34.9216,34.9277,7600.0
2013-02-11 11:50:00,56.6,56.65,56.57,56.65,7000.0,34.9277,34.9586,34.9092,34.9586,7000.0
2013-02-11 11:55:00,56.65,56.65,56.55,56.55,24600.0,34.9586,34.9586,34.8969,34.8969,24600.0
2013-02-11 12:00:00,56.55,56.59,56.51,56.51,13800.0,34.8969,34.9216,34.8722,34.8722,13800.0
2013-02-11 12:05:00,56.52,56.56,56.5,56.5,15100.0,34.8784,34.9031,34.866,34.866,15100.0
2013-02-11 12:10:00,56.49,56.49,56.39,56.42,11100.0,34.8599,34.8599,34.7982,34.8167,11100.0
2013-02-11 12:15:00,56.41,56.42,56.4,56.41,4800.0,34.8105,34.8167,34.8043,34.8105,4800.0
2013-02-11 12:20:00,56.41,56.45,56.41,56.41,8600.0,34.8105,34.8352,34.8105,34.8105,8600.0
2013-02-11 12:25:00,56.41,56.48,56.41,56.47,12000.0,34.8105,34.8537,34.8105,34.8475,12000.0
2013-02-11 12:30:00,56.47,56.47,56.36,56.37,21200.0,34.8475,34.8475,34.7796,34.7858,21200.0
2013-02-11 12:35:00,56.37,56.42,56.37,56.42,18300.0,34.7858,34.8167,34.7858,34.8167,18300.0
2013-02-11 12:40:00,56.42,56.47,56.39,56.39,11200.0,34.8167,34.8475,34.7982,34.7982,11200.0
2013-02-11 12:45:00,56.4,56.41,56.32,56.32,25700.0,34.8043,34.8105,34.755,34.755,25700.0
2013-02-11 12:50:00,56.32,56.32,56.28,56.29,10200.0,34.755,34.755,34.7303,34.7364,10200.0
2013-02-11 12:55:00,56.3,56.41,56.3,56.41,10700.0,34.7426,34.8105,34.7426,34.8105,10700.0
2013-02-11 13:00:00,56.41,56.51,56.41,56.49,12100.0,34.8105,34.8722,34.8105,34.8599,12100.0
2013-02-11 13:05:00,56.46,56.52,56.39,56.39,23400.0,34.8414,34.8784,34.7982,34.7982,23400.0
2013-02-11 13:10:00,56.4,56.4,56.32,56.32,8300.0,34.8043,34.8043,34.755,34.755,8300.0
2013-02-11 13:15:00,56.31,56.32,56.26,56.31,19600.0,34.7488,34.755,34.7179,34.7488,19600.0
2013-02-11 13:20:00,56.31,56.35,56.31,56.33,10500.0,34.7488,34.7735,34.7488,34.7611,10500.0
2013-02-11 13:25:00,56.33,56.34,56.3,56.31,14500.0,34.7611,34.7673,34.7426,34.7488,14500.0
2013-02-11 13:30:00,56.32,56.34,56.28,56.3,16400.0,34.755,34.7673,34.7303,34.7426,16400.0
2013-02-11 13:35:00,56.31,56.33,56.29,56.29,7400.0,34.7488,34.7611,34.7364,34.7364,7400.0
2013-02-11 13:40:00,56.28,56.31,56.28,56.29,7600.0,34.7303,34.7488,34.7303,34.7364,7600.0
2013-02-11 13:45:00,56.3,56.34,56.3,56.31,6700.0,34.7426,34.7673,34.7426,34.7488,6700.0
2013-02-11 13:50:00,56.3,56.39,56.3,56.37,23000.0,34.7426,34.7982,34.7426,34.7858,23000.0
2013-02-11 13:55:00,56.37,56.42,56.37,56.41,14800.0,34.7858,34.8167,34.7858,34.8105,14800.0
2013-02-11 14:00:00,56.42,56.52,56.42,56.5,25400.0,34.8167,34.8784,34.8167,34.866,25400.0
2013-02-11 14:05:00,56.49,56.52,56.48,56.5,9300.0,34.8599,34.8784,34.8537,34.866,9300.0
2013-02-11 14:10:00,56.51,56.51,56.49,56.49,4500.0,34.8722,34.8722,34.8599,34.8599,4500.0
2013-02-11 14:15:00,56.5,56.5,56.45,56.45,15400.0,34.866,34.866,34.8352,34.8352,15400.0
2013-02-11 14:20:00,56.45,56.5,56.45,56.47,15200.0,34.8352,34.866,34.8352,34.8475,15200.0
2013-02-11 14:25:00,56.47,56.5,56.45,56.46,15400.0,34.8475,34.866,34.8352,34.8414,15400.0
2013-02-11 14:30:00,56.46,56.48,56.46,56.47,9800.0,34.8414,34.8537,34.8414,34.8475,9800.0
2013-02-11 14:35:00,56.46,56.49,56.45,56.47,15900.0,34.8414,34.8599,34.8352,34.8475,15900.0
2013-02-11 14:40:00,56.48,56.48,56.43,56.43,24900.0,34.8537,34.8537,34.8228,34.8228,24900.0
2013-02-11 14:45:00,56.42,56.42,56.35,56.35,10700.0,34.8167,34.8167,34.7735,34.7735,10700.0
2013-02-11 14:50:00,56.36,56.39,56.33,56.34,10500.0,34.7796,34.7982,34.7611,34.7673,10500.0
2013-02-11 14:55:00,56.34,56.36,56.32,56.35,17700.0,34.7673,34.7796,34.755,34.7735,17700.0
2013-02-11 15:00:00,56.35,56.41,56.35,56.39,16900.0,34.7735,34.8105,34.7735,34.7982,16900.0
2013-02-11 15:05:00,56.4,56.41,56.37,56.38,21500.0,34.8043,34.8105,34.7858,34.792,21500.0
2013-02-11 15:10:00,56.38,56.42,56.36,56.41,14000.0,34.792,34.8167,34.7796,34.8105,14000.0
2013-02-11 15:15:00,56.41,56.45,56.4,56.43,22200.0,34.8105,34.8352,34.8043,34.8228,22200.0
2013-02-11 15:20:00,56.42,56.43,56.39,56.41,24300.0,34.8167,34.8228,34.7982,34.8105,24300.0
2013-02-11 15:25:00,56.4,56.41,56.37,56.37,17400.0,34.8043,34.8105,34.7858,34.7858,17400.0
2013-02-11 15:30:00,56.37,56.43,56.37,56.43,22500.0,34.7858,34.8228,34.7858,34.8228,22500.0
2013-02-11 15:35:00,56.43,56.43,56.37,56.42,27700.0,34.8228,34.8228,34.7858,34.8167,27700.0
2013-02-11 15:40:00,56.42,56.45,56.41,56.43,29300.0,34.8167,34.8352,34.8105,34.8228,29300.0
2013-02-11 15:45:00,56.43,56.43,56.39,56.41,34200.0,34.8228,34.8228,34.7982,34.8105,34200.0
2013-02-11 15:50:00,56.41,56.43,56.37,56.37,33400.0,34.8105,34.8228,34.7858,34.7858,33400.0
2013-02-11 15:55:00,56.38,56.39,56.34,56.37,73600.0,34.792,34.7982,34.7673,34.7858,73600.0
2013-02-12 09:30:00,56.56,56.56,56.35,56.35,26600.0,34.9031,34.9031,34.7735,34.7735,26600.0
2013-02-12 09:35:00,56.37,56.5,56.33,56.38,7100.0,34.7858,34.866,34.7611,34.792,7100.0
2013-02-12 09:40:00,56.38,56.53,56.38,56.5,16800.0,34.792,34.8845,34.792,34.866,16800.0
2013-02-12 09:45:00,56.49,56.72,56.49,56.53,36400.0,34.8599,35.0018,34.8599,34.8845,36400.0
2013-02-12 09:50:00,56.53,56.67,56.53,56.57,14100.0,34.8845,34.9709,34.8845,34.9092,14100.0
2013-02-12 09:55:00,56.58,56.65,56.51,56.54,22500.0,34.9154,34.9586,34.8722,34.8907,22500.0
2013-02-12 10:00:00,56.53,56.71,56.53,56.7,18200.0,34.8845,34.9956,34.8845,34.9895,18200.0
2013-02-12 10:05:00,56.68,56.73,56.66,56.68,8100.0,34.9771,35.008,34.9648,34.9771,8100.0
2013-02-12 10:10:00,56.67,56.7,56.59,56.68,11000.0,34.9709,34.9895,34.9216,34.9771,11000.0
2013-02-12 10:15:00,56.69,56.75,56.69,56.72,11500.0,34.9833,35.0203,34.9833,35.0018,11500.0
2013-02-12 10:20:00,56.71,56.8,56.71,56.8,19700.0,34.9956,35.0512,34.9956,35.0512,19700.0
2013-02-12 10:25:00,56.79,56.8,56.61,56.62,27300.0,35.045,35.0512,34.9339,34.9401,27300.0
2013-02-12 10:30:00,56.62,56.68,56.58,56.68,28200.0,34.9401,34.9771,34.9154,34.9771,28200.0
2013-02-12 10:35:00,56.65,56.68,56.61,56.62,22000.0,34.9586,34.9771,34.9339,34.9401,22000.0
2013-02-12 10:40:00,56.61,56.73,56.58,56.72,19000.0,34.9339,35.008,34.9154,35.0018,19000.0
2013-02-12 10:45:00,56.72,56.79,56.7,56.71,65500.0,35.0018,35.045,34.9895,34.9956,65500.0
2013-02-12 10:50:00,56.7,56.71,56.62,56.62,36900.0,34.9895,34.9956,34.9401,34.9401,36900.0
2013-02-12 10:55:00,56.62,56.72,56.56,56.71,47700.0,34.9401,35.0018,34.9031,34.9956,47700.0
2013-02-12 11:00:00,56.72,56.77,56.72,56.74,11400.0,35.0018,35.0327,35.0018,35.0141,11400.0
2013-02-12 11:05:00,56.75,56.76,56.69,56.7,21500.0,35.0203,35.0265,34.9833,34.9895,21500.0
2013-02-12 11:10:00,56.69,56.73,56.67,56.73,15400.0,34.9833,35.008,34.9709,35.008,15400.0
2013-02-12 11:15:00,56.73,56.73,56.64,56.7,40900.0,35.008,35.008,34.9524,34.9895,40900.0
2013-02-12 11:20:00,56.71,56.72,56.65,56.66,28400.0,34.9956,35.0018,34.9586,34.9648,28400.0
2013-02-12 11:25:00,56.66,56.66,56.6,56.6,38800.0,34.9648,34.9648,34.9277,34.9277,38800.0
2013-02-12 11:30:00,56.6,56.63,56.55,56.62,27800.0,34.9277,34.9463,34.8969,34.9401,27800.0
2013-02-12 11:35:00,56.62,56.63,56.54,56.55,14700.0,34.9401,34.9463,34.8907,34.8969,14700.0
2013-02-12 11:40:00,56.54,56.54,56.47,56.5,16400.0,34.8907,34.8907,34.8475,34.866,16400.0
2013-02-12 11:45:00,56.5,56.5,56.38,56.39,17000.0,34.866,34.866,34.792,34.7982,17000.0
2013-02-12 11:50:00,56.39,56.44,56.38,56.44,5500.0,34.7982,34.829,34.792,34.829,5500.0
2013-02-12 11:55:00,56.44,56.54,56.41,56.54,15500.0,34.829,34.8907,34.8105,34.8907,15500.0
2013-02-12 12:00:00,56.54,56.55,56.43,56.43,18400.0,34.8907,34.8969,34.8228,34.8228,18400.0
2013-02-12 12:05:00,56.44,56.44,56.37,56.42,15600.0,34.829,34.829,34.7858,34.8167,15600.0
2013-02-12 12:10:00,56.41,56.42,56.39,56.42,8600.0,34.8105,34.8167,34.7982,34.8167,8600.0
2013-02-12 12:15:00,56.42,56.44,56.36,56.36,14300.0,34.8167,34.829,34.7796,34.7796,14300.0
2013-02-12 12:20:00,56.36,56.36,56.24,56.25,31500.0,34.7796,34.7796,34.7056,34.7118,31500.0
2013-02-12 12:25:00,56.25,56.35,56.24,56.32,18900.0,34.7118,34.7735,34.7056,34.755,18900.0
2013-02-12 12:30:00,56.31,56.47,56.31,56.44,21000.0,34.7488,34.8475,34.7488,34.829,21000.0
2013-02-12 12:35:00,56.43,56.44,56.38,56.38,20100.0,34.8228,34.829,34.792,34.792,20100.0
2013-02-12 12:40:00,56.39,56.44,56.37,56.4,32000.0,34.7982,34.829,34.7858,34.8043,32000.0
2013-02-12 12:45:00,56.4,56.41,56.37,56.37,19400.0,34.8043,34.8105,34.7858,34.7858,19400.0
2013-02-12 12:50:00,56.38,56.45,56.38,56.39,13200.0,34.792,34.8352,34.792,34.7982,13200.0
2013-02-12 12:55:00,56.4,56.42,56.36,56.42,29500.0,34.8043,34.8167,34.7796,34.8167,29500.0
2013-02-12 13:00:00,56.42,56.56,56.42,56.53,12900.0,34.8167,34.9031,34.8167,34.8845,12900.0
2013-02-12 13:05:00,56.53,56.53,56.5,56.51,7200.0,34.8845,34.8845,34.866,34.8722,7200.0
2013-02-12 13:10:00,56.52,56.54,56.49,56.54,8000.0,34.8784,34.8907,34.8599,34.8907,8000.0
2013-02-12 13:15:00,56.54,56.55,56.51,56.52,12700.0,34.8907,34.8969,34.8722,34.8784,12700.0
2013-02-12 13:20:00,56.52,56.52,56.44,56.44,17000.0,34.8784,34.8784,34.829,34.829,17000.0
2013-02-12 13:25:00,56.44,56.46,56.41,56.42,9500.0,34.829,34.8414,34.8105,34.8167,9500.0
2013-02-12 13:30:00,56.42,56.44,56.4,56.4,8400.0,34.8167,34.829,34.8043,34.8043,8400.0
2013-02-12 13:35:00,56.4,56.48,56.4,56.48,7100.0,34.8043,34.8537,34.8043,34.8537,7100.0
2013-02-12 13:40:00,56.48,56.54,56.47,56.54,8300.0,34.8537,34.8907,34.8475,34.8907,8300.0
2013-02-12 13:45:00,56.54,56.55,56.45,56.45,10000.0,34.8907,34.8969,34.8352,34.8352,10000.0
2013-02-12 13:50:00,56.45,56.45,56.29,56.3,25000.0,34.8352,34.8352,34.7364,34.7426,25000.0
2013-02-12 13:55:00,56.31,56.32,56.29,56.32,16000.0,34.7488,34.755,34.7364,34.755,16000.0
2013-02-12 14:00:00,56.32,56.42,56.32,56.42,11700.0,34.755,34.8167,34.755,34.8167,11700.0
2013-02-12 14:05:00,56.43,56.45,56.43,56.45,10300.0,34.8228,34.8352,34.8228,34.8352,10300.0
2013-02-12 14:10:00,56.45,56.46,56.4,56.4,17700.0,34.8352,34.8414,34.8043,34.8043,17700.0
2013-02-12 14:15:00,56.4,56.43,56.38,56.42,12800.0,34.8043,34.8228,34.792,34.8167,12800.0
2013-02-12 14:20:00,56.42,56.43,56.36,56.36,15700.0,34.8167,34.8228,34.7796,34.7796,15700.0
2013-02-12 14:25:00,56.37,56.43,56.37,56.4,16800.0,34.7858,34.8228,34.7858,34.8043,16800.0
2013-02-12 14:30:00,56.4,56.41,56.39,56.4,25200.0,34.8043,34.8105,34.7982,34.8043,25200.0
2013-02-12 14:35:00,56.39,56.42,56.36,56.37,27800.0,34.7982,34.8167,34.7796,34.7858,27800.0
2013-02-12 14:40:00,56.37,56.48,56.34,56.48,22700.0,34.7858,34.8537,34.7673,34.8537,22700.0
2013-02-12 14:45:00,56.48,56.5,56.45,56.46,44500.0,34.8537,34.866,34.8352,34.8414,44500.0
2013-02-12 14:50:00,56.45,56.51,56.44,56.51,65700.0,34.8352,34.8722,34.829,34.8722,65700.0
2013-02-12 14:55:00,56.51,56.55,56.48,56.48,14900.0,34.8722,34.8969,34.8537,34.8537,14900.0
2013-02-12 15:00:00,56.48,56.51,56.48,56.48,13500.0,34.8537,34.8722,34.8537,34.8537,13500.0
2013-02-12 15:05:00,56.49,56.53,56.48,56.53,12000.0,34.8599,34.8845,34.8537,34.8845,12000.0
2013-02-12 15:10:00,56.53,56.57,56.53,56.56,34400.0,34.8845,34.9092,34.8845,34.9031,34400.0
2013-02-12 15:15:00,56.56,56.6,56.55,56.6,19300.0,34.9031,34.9277,34.8969,34.9277,19300.0
2013-02-12 15:20:00,56.6,56.62,56.59,56.61,17100.0,34.9277,34.9401,34.9216,34.9339,17100.0
2013-02-12 15:25:00,56.61,56.63,56.6,56.62,16100.0,34.9339,34.9463,34.9277,34.9401,16100.0
2013-02-12 15:30:00,56.61,56.68,56.61,56.68,23600.0,34.9339,34.9771,34.9339,34.9771,23600.0
2013-02-12 15:35:00,56.68,56.68,56.63,56.66,21900.0,34.9771,34.9771,34.9463,34.9648,21900.0
2013-02-12 15:40:00,56.66,56.71,56.65,56.69,19100.0,34.9648,34.9956,34.9586,34.9833,19100.0
2013-02-12 15:45:00,56.69,56.71,56.66,56.67,26800.0,34.9833,34.9956,34.9648,34.9709,26800.0
2013-02-12 15:50:00,56.68,56.71,56.64,56.65,52800.0,34.9771,34.9956,34.9524,34.9586,52800.0
2013-02-12 15:55:00,56.65,56.73,56.55,56.7,102700.0,34.9586,35.008,34.8969,34.9895,102700.0
2013-02-13 09:30:00,56.76,56.88,56.73,56.88,21600.0,35.0265,35.1005,35.008,35.1005,21600.0
2013-02-13 09:35:00,56.89,56.93,56.8,56.89,10600.0,35.1067,35.1314,35.0512,35.1067,10600.0
2013-02-13 09:40:00,56.91,56.99,56.89,56.96,18800.0,35.119,35.1684,35.1067,35.1499,18800.0
2013-02-13 09:45:00,56.97,57.0,56.92,56.92,8800.0,35.1561,35.1746,35.1252,35.1252,8800.0
2013-02-13 09:50:00,56.92,56.92,56.83,56.88,12800.0,35.1252,35.1252,35.0697,35.1005,12800.0
2013-02-13 09:55:00,56.87,56.98,56.84,56.96,17500.0,35.0944,35.1622,35.0758,35.1499,17500.0
2013-02-13 10:00:00,56.96,56.99,56.65,56.65,38900.0,35.1499,35.1684,34.9586,34.9586,38900.0
2013-02-13 10:05:00,56.64,56.79,56.64,56.76,15800.0,34.9524,35.045,34.9524,35.0265,15800.0
2013-02-13 10:10:00,56.78,56.92,56.78,56.92,12800.0,35.0388,35.1252,35.0388,35.1252,12800.0
2013-02-13 10:15:00,56.91,56.93,56.77,56.78,17200.0,35.119,35.1314,35.0327,35.0388,17200.0
2013-02-13 10:20:00,56.77,56.78,56.7,56.77,22100.0,35.0327,35.0388,34.9895,35.0327,22100.0
2013-02-13 10:25:00,56.78,56.79,56.66,56.79,16900.0,35.0388,35.045,34.9648,35.045,16900.0
2013-02-13 10:30:00,56.79,56.81,56.71,56.73,17600.0,35.045,35.0573,34.9956,35.008,17600.0
2013-02-13 10:35:00,56.72,56.72,56.55,56.55,24100.0,35.0018,35.0018,34.8969,34.8969,24100.0
2013-02-13 10:40:00,56.55,56.65,56.52,56.63,28900.0,34.8969,34.9586,34.8784,34.9463,28900.0
2013-02-13 10:45:00,56.64,56.73,56.63,56.73,20500.0,34.9524,35.008,34.9463,35.008,20500.0
2013-02-13 10:50:00,56.73,56.74,56.67,56.68,18200.0,35.008,35.0141,34.9709,34.9771,18200.0
2013-02-13 10:55:00,56.68,56.77,56.68,56.73,7200.0,34.9771,35.0327,34.9771,35.008,7200.0
2013-02-13 11:00:00,56.72,56.72,56.68,56.7,3300.0,35.0018,35.0018,34.9771,34.9895,3300.0
2013-02-13 11:05:00,56.69,56.72,56.67,56.72,5900.0,34.9833,35.0018,34.9709,35.0018,5900.0
2013-02-13 11:10:00,56.71,56.74,56.69,56.71,3600.0,34.9956,35.0141,34.9833,34.9956,3600.0
2013-02-13 11:15:00,56.7,56.71,56.51,56.51,9100.0,34.9895,34.9956,34.8722,34.8722,9100.0
2013-02-13 11:20:00,56.52,56.52,56.34,56.34,10800.0,34.8784,34.8784,34.7673,34.7673,10800.0
2013-02-13 11:25:00,56.35,56.4,56.32,56.4,10900.0,34.7735,34.8043,34.755,34.8043,10900.0
2013-02-13 11:30:00,56.41,56.48,56.4,56.48,6000.0,34.8105,34.8537,34.8043,34.8537,6000.0
2013-02-13 11:35:00,56.52,56.53,56.46,56.47,5700.0,34.8784,34.8845,34.8414,34.8475,5700.0
2013-02-13 11:40:00,56.44,56.46,56.37,56.43,27000.0,34.829,34.8414,34.7858,34.8228,27000.0
2013-02-13 11:45:00,56.44,56.44,56.35,56.35,15100.0,34.829,34.829,34.7735,34.7735,15100.0
2013-02-13 11:50:00,56.35,56.38,56.22,56.23,18000.0,34.7735,34.792,34.6932,34.6994,18000.0
2013-02-13 11:55:00,56.22,56.25,56.21,56.23,8900.0,34.6932,34.7118,34.6871,34.6994,8900.0
2013-02-13 12:00:00,56.23,56.33,56.23,56.32,5100.0,34.6994,34.7611,34.6994,34.755,5100.0
2013-02-13 12:05:00,56.31,56.32,56.26,56.3,10600.0,34.7488,34.755,34.7179,34.7426,10600.0
2013-02-13 12:10:00,56.3,56.38,56.3,56.38,7900.0,34.7426,34.792,34.7426,34.792,7900.0
2013-02-13 12:15:00,56.37,56.38,56.35,56.37,6300.0,34.7858,34.792,34.7735,34.7858,6300.0
2013-02-13 12:20:00,56.37,56.39,56.35,56.39,9000.0,34.7858,34.7982,34.7735,34.7982,9000.0
2013-02-13 12:25:00,56.38,56.4,56.3,56.3,12400.0,34.792,34.8043,34.7426,34.7426,12400.0
2013-02-13 12:30:00,56.32,56.37,56.27,56.27,9600.0,34.755,34.7858,34.7241,34.7241,9600.0
2013-02-13 12:35:00,56.29,56.43,56.29,56.42,7500.0,34.7364,34.8228,34.7364,34.8167,7500.0
2013-02-13 12:40:00,56.42,56.43,56.41,56.43,7300.0,34.8167,34.8228,34.8105,34.8228,7300.0
2013-02-13 12:45:00,56.43,56.52,56.43,56.5,11300.0,34.8228,34.8784,34.8228,34.866,11300.0
2013-02-13 12:50:00,56.5,56.56,56.5,56.56,4300.0,34.866,34.9031,34.866,34.9031,4300.0
2013-02-13 12:55:00,56.56,56.58,56.49,56.5,4000.0,34.9031,34.9154,34.8599,34.866,4000.0
2013-02-13 13:00:00,56.49,56.5,56.48,56.5,5300.0,34.8599,34.866,34.8537,34.866,5300.0
2013-02-13 13:05:00,56.5,56.5,56.44,56.49,10000.0,34.866,34.866,34.829,34.8599,10000.0
2013-02-13 13:10:00,56.5,56.51,56.46,56.46,7400.0,34.866,34.8722,34.8414,34.8414,7400.0
2013-02-13 13:15:00,56.46,56.48,56.45,56.48,5900.0,34.8414,34.8537,34.8352,34.8537,5900.0
2013-02-13 13:20:00,56.48,56.48,56.42,56.43,14600.0,34.8537,34.8537,34.8167,34.8228,14600.0
2013-02-13 13:25:00,56.45,56.55,56.45,56.53,4800.0,34.8352,34.8969,34.8352,34.8845,4800.0
2013-02-13 13:30:00,56.53,56.58,56.52,56.53,5800.0,34.8845,34.9154,34.8784,34.8845,5800.0
2013-02-13 13:35:00,56.51,56.53,56.5,56.51,4200.0,34.8722,34.8845,34.866,34.8722,4200.0
2013-02-13 13:40:00,56.52,56.57,56.5,56.5,5700.0,34.8784,34.9092,34.866,34.866,5700.0
2013-02-13 13:45:00,56.49,56.53,56.49,56.51,11200.0,34.8599,34.8845,34.8599,34.8722,11200.0
2013-02-13 13:50:00,56.52,56.53,56.45,56.46,5200.0,34.8784,34.8845,34.8352,34.8414,5200.0
2013-02-13 13:55:00,56.46,56.47,56.45,56.46,4500.0,34.8414,34.8475,34.8352,34.8414,4500.0
2013-02-13 14:00:00,56.46,56.49,56.45,56.47,8100.0,34.8414,34.8599,34.8352,34.8475,8100.0
2013-02-13 14:05:00,56.47,56.47,56.41,56.41,5500.0,34.8475,34.8475,34.8105,34.8105,5500.0
2013-02-13 14:10:00,56.4,56.42,56.38,56.42,9800.0,34.8043,34.8167,34.792,34.8167,9800.0
2013-02-13 14:15:00,56.42,56.45,56.34,56.34,10600.0,34.8167,34.8352,34.7673,34.7673,10600.0
2013-02-13 14:20:00,56.35,56.44,56.33,56.41,14600.0,34.7735,34.829,34.7611,34.8105,14600.0
2013-02-13 14:25:00,56.41,56.45,56.35,56.38,41800.0,34.8105,34.8352,34.7735,34.792,41800.0
2013-02-13 14:30:00,56.39,56.41,56.26,56.27,23500.0,34.7982,34.8105,34.7179,34.7241,23500.0
2013-02-13 14:35:00,56.26,56.38,56.26,56.37,16300.0,34.7179,34.792,34.7179,34.7858,16300.0
2013-02-13 14:40:00,56.37,56.39,56.33,56.39,9400.0,34.7858,34.7982,34.7611,34.7982,9400.0
2013-02-13 14:45:00,56.37,56.42,56.34,56.42,19300.0,34.7858,34.8167,34.7673,34.8167,19300.0
2013-02-13 14:50:00,56.42,56.47,56.42,56.45,12400.0,34.8167,34.8475,34.8167,34.8352,12400.0
2013-02-13 14:55:00,56.45,56.52,56.45,56.52,11300.0,34.8352,34.8784,34.8352,34.8784,11300.0
2013-02-13 15:00:00,56.52,56.54,56.48,56.52,11700.0,34.8784,34.8907,34.8537,34.8784,11700.0
2013-02-13 15:05:00,56.52,56.56,56.5,56.53,25700.0,34.8784,34.9031,34.866,34.8845,25700.0
2013-02-13 15:10:00,56.52,56.53,56.5,56.51,79700.0,34.8784,34.8845,34.866,34.8722,79700.0
2013-02-13 15:15:00,56.51,56.55,56.5,56.54,26100.0,34.8722,34.8969,34.866,34.8907,26100.0
2013-02-13 15:20:00,56.54,56.58,56.48,56.52,40000.0,34.8907,34.9154,34.8537,34.8784,40000.0
2013-02-13 15:25:00,56.52,56.52,56.41,56.43,23500.0,34.8784,34.8784,34.8105,34.8228,23500.0
2013-02-13 15:30:00,56.43,56.46,56.41,56.42,21700.0,34.8228,34.8414,34.8105,34.8167,21700.0
2013-02-13 15:35:00,56.42,56.45,56.39,56.43,21000.0,34.8167,34.8352,34.7982,34.8228,21000.0
2013-02-13 15:40:00,56.43,56.45,56.41,56.41,17100.0,34.8228,34.8352,34.8105,34.8105,17100.0
2013-02-13 15:45:00,56.42,56.47,56.42,56.45,79000.0,34.8167,34.8475,34.8167,34.8352,79000.0
2013-02-13 15:50:00,56.45,56.53,56.45,56.5,55100.0,34.8352,34.8845,34.8352,34.866,55100.0
2013-02-13 15:55:00,56.49,56.62,56.48,56.61,94200.0,34.8599,34.9401,34.8537,34.9339,94200.0
2013-02-14 09:30:00,56.01,56.18,55.8,55.83,57600.0,34.8101,34.9158,34.6796,34.6982,57600.0
2013-02-14 09:35:00,55.82,56.09,55.82,55.99,17000.0,34.692,34.8598,34.692,34.7977,17000.0
2013-02-14 09:40:00,55.99,56.0,55.76,55.84,36700.0,34.7977,34.8039,34.6547,34.7044,36700.0
2013-02-14 09:45:00,55.84,55.9,55.78,55.81,28300.0,34.7044,34.7417,34.6672,34.6858,28300.0
2013-02-14 09:50:00,55.83,55.9,55.69,55.7,38400.0,34.6982,34.7417,34.6112,34.6174,38400.0
2013-02-14 09:55:00,55.73,55.8,55.68,55.8,20200.0,34.6361,34.6796,34.605,34.6796,20200.0
2013-02-14 10:00:00,55.8,55.9,55.78,55.8,16700.0,34.6796,34.7417,34.6672,34.6796,16700.0
2013-02-14 10:05:00,55.8,55.83,55.78,55.8,11000.0,34.6796,34.6982,34.6672,34.6796,11000.0
2013-02-14 10:10:00,55.83,55.88,55.78,55.87,14100.0,34.6982,34.7293,34.6672,34.7231,14100.0
2013-02-14 10:15:00,55.87,55.89,55.75,55.82,13700.0,34.7231,34.7355,34.6485,34.692,13700.0
2013-02-14 10:20:00,55.82,55.82,55.67,55.69,19800.0,34.692,34.692,34.5988,34.6112,19800.0
2013-02-14 10:25:00,55.69,55.72,55.68,55.68,11700.0,34.6112,34.6299,34.605,34.605,11700.0
2013-02-14 10:30:00,55.68,55.73,55.65,55.65,16300.0,34.605,34.6361,34.5864,34.5864,16300.0
2013-02-14 10:35:00,55.65,55.7,55.52,55.7,31800.0,34.5864,34.6174,34.5056,34.6174,31800.0
2013-02-14 10:40:00,55.71,55.91,55.71,55.9,32100.0,34.6237,34.7479,34.6237,34.7417,32100.0
2013-02-14 10:45:00,55.92,55.98,55.88,55.92,12600.0,34.7542,34.7915,34.7293,34.7542,12600.0
2013-02-14 10:50:00,55.92,55.92,55.76,55.76,14500.0,34.7542,34.7542,34.6547,34.6547,14500.0
2013-02-14 10:55:00,55.76,55.85,55.76,55.83,12000.0,34.6547,34.7107,34.6547,34.6982,12000.0
2013-02-14 11:00:00,55.84,55.97,55.84,55.97,17400.0,34.7044,34.7852,34.7044,34.7852,17400.0
2013-02-14 11:05:00,55.97,55.98,55.76,55.76,21000.0,34.7852,34.7915,34.6547,34.6547,21000.0
2013-02-14 11:10:00,55.76,55.8,55.69,55.69,14900.0,34.6547,34.6796,34.6112,34.6112,14900.0
2013-02-14 11:15:00,55.7,55.73,55.64,55.66,20900.0,34.6174,34.6361,34.5801,34.5926,20900.0
2013-02-14 11:20:00,55.67,55.72,55.6,55.7,32900.0,34.5988,34.6299,34.5553,34.6174,32900.0
2013-02-14 11:25:00,55.71,55.72,55.63,55.67,11900.0,34.6237,34.6299,34.5739,34.5988,11900.0
2013-02-14 11:30:00,55.68,55.68,55.57,55.57,18300.0,34.605,34.605,34.5366,34.5366,18300.0
2013-02-14 11:35:00,55.57,55.63,55.57,55.62,5300.0,34.5366,34.5739,34.5366,34.5677,5300.0
2013-02-14 11:40:00,55.63,55.65,55.59,55.6,5900.0,34.5739,34.5864,34.5491,34.5553,5900.0
2013-02-14 11:45:00,55.62,55.65,55.59,55.59,5100.0,34.5677,34.5864,34.5491,34.5491,5100.0
2013-02-14 11:50:00,55.58,55.7,55.58,55.7,9100.0,34.5429,34.6174,34.5429,34.6174,9100.0
2013-02-14 11:55:00,55.68,55.69,55.59,55.69,18700.0,34.605,34.6112,34.5491,34.6112,18700.0
2013-02-14 12:00:00,55.69,55.73,55.69,55.7,6900.0,34.6112,34.6361,34.6112,34.6174,6900.0
2013-02-14 12:05:00,55.69,55.71,55.69,55.7,5300.0,34.6112,34.6237,34.6112,34.6174,5300.0
2013-02-14 12:10:00,55.69,55.71,55.66,55.68,6100.0,34.6112,34.6237,34.5926,34.605,6100.0
2013-02-14 12:15:00,55.68,55.73,55.68,55.7,8700.0,34.605,34.6361,34.605,34.6174,8700.0
2013-02-14 12:20:00,55.7,55.7,55.61,55.61,10700.0,34.6174,34.6174,34.5615,34.5615,10700.0
2013-02-14 12:25:00,55.62,55.63,55.58,55.59,7900.0,34.5677,34.5739,34.5429,34.5491,7900.0
2013-02-14 12:30:00,55.58,55.64,55.58,55.63,8700.0,34.5429,34.5801,34.5429,34.5739,8700.0
2013-02-14 12:35:00,55.64,55.65,55.6,55.61,6100.0,34.5801,34.5864,34.5553,34.5615,6100.0
2013-02-14 12:40:00,55.62,55.65,55.6,55.64,12200.0,34.5677,34.5864,34.5553,34.5801,12200.0
2013-02-14 12:45:00,55.66,55.69,55.66,55.69,4100.0,34.5926,34.6112,34.5926,34.6112,4100.0
2013-02-14 12:50:00,55.69,55.72,55.68,55.7,12800.0,34.6112,34.6299,34.605,34.6174,12800.0
2013-02-14 12:55:00,55.7,55.71,55.61,55.61,23800.0,34.6174,34.6237,34.5615,34.5615,23800.0
2013-02-14 13:00:00,55.62,55.68,55.62,55.68,7300.0,34.5677,34.605,34.5677,34.605,7300.0
2013-02-14 13:05:00,55.68,55.69,55.63,55.65,12700.0,34.605,34.6112,34.5739,34.5864,12700.0
2013-02-14 13:10:00,55.65,55.66,55.61,55.64,17300.0,34.5864,34.5926,34.5615,34.5801,17300.0
2013-02-14 13:15:00,55.64,55.68,55.63,55.64,20700.0,34.5801,34.605,34.5739,34.5801,20700.0
2013-02-14 13:20:00,55.63,55.69,55.57,55.68,52600.0,34.5739,34.6112,34.5366,34.605,52600.0
2013-02-14 13:25:00,55.68,55.71,55.59,55.65,78400.0,34.605,34.6237,34.5491,34.5864,78400.0
2013-02-14 13:30:00,55.64,55.7,55.61,55.63,10300.0,34.5801,34.6174,34.5615,34.5739,10300.0
2013-02-14 13:35:00,55.63,55.65,55.58,55.61,6000.0,34.5739,34.5864,34.5429,34.5615,6000.0
2013-02-14 13:40:00,55.62,55.62,55.59,55.61,7100.0,34.5677,34.5677,34.5491,34.5615,7100.0
2013-02-14 13:45:00,55.63,55.64,55.59,55.62,5800.0,34.5739,34.5801,34.5491,34.5677,5800.0
2013-02-14 13:50:00,55.64,55.65,55.63,55.63,8900.0,34.5801,34.5864,34.5739,34.5739,8900.0
2013-02-14 13:55:00,55.64,55.64,55.59,55.6,10600.0,34.5801,34.5801,34.5491,34.5553,10600.0
2013-02-14 14:00:00,55.61,55.65,55.59,55.62,30400.0,34.5615,34.5864,34.5491,34.5677,30400.0
2013-02-14 14:05:00,55.63,55.68,55.59,55.68,44700.0,34.5739,34.605,34.5491,34.605,44700.0
2013-02-14 14:10:00,55.67,55.8,55.67,55.8,16800.0,34.5988,34.6796,34.5988,34.6796,16800.0
2013-02-14 14:15:00,55.8,55.81,55.73,55.79,21300.0,34.6796,34.6858,34.6361,34.6734,21300.0
2013-02-14 14:20:00,55.79,55.82,55.78,55.79,4600.0,34.6734,34.692,34.6672,34.6734,4600.0
2013-02-14 14:25:00,55.79,55.81,55.77,55.79,13100.0,34.6734,34.6858,34.6609,34.6734,13100.0
2013-02-14 14:30:00,55.78,55.8,55.77,55.77,8700.0,34.6672,34.6796,34.6609,34.6609,8700.0
2013-02-14 14:35:00,55.78,55.82,55.78,55.81,9000.0,34.6672,34.692,34.6672,34.6858,9000.0
2013-02-14 14:40:00,55.79,55.84,55.78,55.81,12600.0,34.6734,34.7044,34.6672,34.6858,12600.0
2013-02-14 14:45:00,55.81,55.83,55.77,55.78,15800.0,34.6858,34.6982,34.6609,34.6672,15800.0
2013-02-14 14:50:00,55.79,55.84,55.78,55.84,6800.0,34.6734,34.7044,34.6672,34.7044,6800.0
2013-02-14 14:55:00,55.85,55.89,55.85,55.86,12100.0,34.7107,34.7355,34.7107,34.7169,12100.0
2013-02-14 15:00:00,55.87,55.88,55.84,55.85,18900.0,34.7231,34.7293,34.7044,34.7107,18900.0
2013-02-14 15:05:00,55.85,55.89,55.85,55.88,18300.0,34.7107,34.7355,34.7107,34.7293,18300.0
2013-02-14 15:10:00,55.88,55.96,55.88,55.96,14300.0,34.7293,34.779,34.7293,34.779,14300.0
2013-02-14 15:15:00,55.96,56.06,55.96,56.06,38500.0,34.779,34.8412,34.779,34.8412,38500.0
2013-02-14 15:20:00,56.05,56.08,56.02,56.06,35400.0,34.835,34.8536,34.8163,34.8412,35400.0
2013-02-14 15:25:00,56.07,56.14,56.06,56.11,21400.0,34.8474,34.8909,34.8412,34.8722,21400.0
2013-02-14 15:30:00,56.11,56.13,56.09,56.11,64500.0,34.8722,34.8847,34.8598,34.8722,64500.0
2013-02-14 15:35:00,56.09,56.13,56.09,56.13,33400.0,34.8598,34.8847,34.8598,34.8847,33400.0
2013-02-14 15:40:00,56.12,56.15,56.12,56.12,81000.0,34.8785,34.8971,34.8785,34.8785,81000.0
2013-02-14 15:45:00,56.12,56.12,56.02,56.05,34900.0,34.8785,34.8785,34.8163,34.835,34900.0
2013-02-14 15:50:00,56.06,56.16,56.05,56.11,134000.0,34.8412,34.9033,34.835,34.8722,134000.0
2013-02-14 15:55:00,56.12,56.16,56.08,56.1,161300.0,34.8785,34.9033,34.8536,34.866,161300.0
2013-02-15 09:30:00,56.13,56.13,55.75,55.89,170900.0,34.8847,34.8847,34.6485,34.7355,170900.0
2013-02-15 09:35:00,55.89,56.0,55.85,55.95,6200.0,34.7355,34.8039,34.7107,34.7728,6200.0
2013-02-15 09:40:00,56.0,56.18,56.0,56.18,9100.0,34.8039,34.9158,34.8039,34.9158,9100.0
2013-02-15 09:45:00,56.16,56.18,55.97,56.08,17700.0,34.9033,34.9158,34.7852,34.8536,17700.0
2013-02-15 09:50:00,56.08,56.14,56.01,56.14,12100.0,34.8536,34.8909,34.8101,34.8909,12100.0
2013-02-15 09:55:00,56.1,56.21,56.05,56.16,13600.0,34.866,34.9344,34.835,34.9033,13600.0
2013-02-15 10:00:00,56.15,56.28,56.07,56.13,27700.0,34.8971,34.9779,34.8474,34.8847,27700.0
2013-02-15 10:05:00,56.11,56.21,55.99,56.0,41100.0,34.8722,34.9344,34.7977,34.8039,41100.0
2013-02-15 10:10:00,56.02,56.11,56.01,56.04,29200.0,34.8163,34.8722,34.8101,34.8287,29200.0
2013-02-15 10:15:00,56.03,56.03,55.92,55.93,18500.0,34.8225,34.8225,34.7542,34.7604,18500.0
2013-02-15 10:20:00,55.95,55.98,55.89,55.96,16600.0,34.7728,34.7915,34.7355,34.779,16600.0
2013-02-15 10:25:00,55.93,56.01,55.93,55.94,7900.0,34.7604,34.8101,34.7604,34.7666,7900.0
2013-02-15 10:30:00,55.94,55.95,55.86,55.94,13700.0,34.7666,34.7728,34.7169,34.7666,13700.0
2013-02-15 10:35:00,55.94,55.95,55.83,55.88,9500.0,34.7666,34.7728,34.6982,34.7293,9500.0
2013-02-15 10:40:00,55.88,55.89,55.79,55.8,11200.0,34.7293,34.7355,34.6734,34.6796,11200.0
2013-02-15 10:45:00,55.79,55.87,55.77,55.81,9900.0,34.6734,34.7231,34.6609,34.6858,9900.0
2013-02-15 10:50:00,55.81,55.93,55.81,55.84,13100.0,34.6858,34.7604,34.6858,34.7044,13100.0
2013-02-15 10:55:00,55.86,55.88,55.81,55.88,7000.0,34.7169,34.7293,34.6858,34.7293,7000.0
2013-02-15 11:00:00,55.88,55.92,55.86,55.88,19100.0,34.7293,34.7542,34.7169,34.7293,19100.0
2013-02-15 11:05:00,55.88,56.02,55.88,56.02,12900.0,34.7293,34.8163,34.7293,34.8163,12900.0
2013-02-15 11:10:00,56.05,56.07,55.88,55.88,23400.0,34.835,34.8474,34.7293,34.7293,23400.0
2013-02-15 11:15:00,55.87,55.88,55.81,55.85,9100.0,34.7231,34.7293,34.6858,34.7107,9100.0
2013-02-15 11:20:00,55.85,55.85,55.78,55.82,10100.0,34.7107,34.7107,34.6672,34.692,10100.0
2013-02-15 11:25:00,55.83,55.88,55.82,55.85,11200.0,34.6982,34.7293,34.692,34.7107,11200.0
2013-02-15 11:30:00,55.85,55.86,55.79,55.85,15200.0,34.7107,34.7169,34.6734,34.7107,15200.0
2013-02-15 11:35:00,55.85,55.86,55.76,55.77,13500.0,34.7107,34.7169,34.6547,34.6609,13500.0
2013-02-15 11:40:00,55.77,55.77,55.58,55.58,17200.0,34.6609,34.6609,34.5429,34.5429,17200.0
2013-02-15 11:45:00,55.58,55.63,55.58,55.63,6000.0,34.5429,34.5739,34.5429,34.5739,6000.0
2013-02-15 11:50:00,55.62,55.66,55.61,55.65,6400.0,34.5677,34.5926,34.5615,34.5864,6400.0
2013-02-15 11:55:00,55.64,55.65,55.63,55.65,7100.0,34.5801,34.5864,34.5739,34.5864,7100.0
2013-02-15 12:00:00,55.63,55.66,55.62,55.62,5000.0,34.5739,34.5926,34.5677,34.5677,5000.0
2013-02-15 12:05:00,55.63,55.63,55.6,55.6,5000.0,34.5739,34.5739,34.5553,34.5553,5000.0
2013-02-15 12:10:00,55.61,55.61,55.55,55.57,11000.0,34.5615,34.5615,34.5242,34.5366,11000.0
2013-02-15 12:15:00,55.57,55.57,55.48,55.53,11300.0,34.5366,34.5366,34.4807,34.5118,11300.0
2013-02-15 12:20:00,55.54,55.6,55.53,55.53,4100.0,34.518,34.5553,34.5118,34.5118,4100.0
2013-02-15 12:25:00,55.52,55.57,55.51,55.54,8200.0,34.5056,34.5366,34.4994,34.518,8200.0
2013-02-15 12:30:00,55.54,55.55,55.53,55.54,8400.0,34.518,34.5242,34.5118,34.518,8400.0
2013-02-15 12:35:00,55.54,55.54,55.51,55.52,9900.0,34.518,34.518,34.4994,34.5056,9900.0
2013-02-15 12:40:00,55.52,55.53,55.51,55.53,10600.0,34.5056,34.5118,34.4994,34.5118,10600.0
2013-02-15 12:45:00,55.53,55.54,55.52,55.53,12000.0,34.5118,34.518,34.5056,34.5118,12000.0
2013-02-15 12:50:00,55.53,55.53,55.51,55.51,4000.0,34.5118,34.5118,34.4994,34.4994,4000.0
2013-02-15 12:55:00,55.51,55.54,55.51,55.53,10700.0,34.4994,34.518,34.4994,34.5118,10700.0
2013-02-15 13:00:00,55.54,55.59,55.54,55.58,3700.0,34.518,34.5491,34.518,34.5429,3700.0
2013-02-15 13:05:00,55.59,55.6,55.57,55.57,4500.0,34.5491,34.5553,34.5366,34.5366,4500.0
2013-02-15 13:10:00,55.55,55.59,55.54,55.58,3900.0,34.5242,34.5491,34.518,34.5429,3900.0
2013-02-15 13:15:00,55.58,55.6,55.58,55.6,5500.0,34.5429,34.5553,34.5429,34.5553,5500.0
2013-02-15 13:20:00,55.58,55.58,55.48,55.49,19500.0,34.5429,34.5429,34.4807,34.4869,19500.0
2013-02-15 13:25:00,55.49,55.5,55.47,55.49,26700.0,34.4869,34.4931,34.4745,34.4869,26700.0
2013-02-15 13:30:00,55.49,55.52,55.47,55.51,8900.0,34.4869,34.5056,34.4745,34.4994,8900.0
2013-02-15 13:35:00,55.52,55.54,55.5,55.54,8600.0,34.5056,34.518,34.4931,34.518,8600.0
2013-02-15 13:40:00,55.54,55.54,55.5,55.5,7500.0,34.518,34.518,34.4931,34.4931,7500.0
2013-02-15 13:45:00,55.49,55.52,55.49,55.52,5100.0,34.4869,34.5056,34.4869,34.5056,5100.0
2013-02-15 13:50:00,55.52,55.56,55.52,55.54,10000.0,34.5056,34.5304,34.5056,34.518,10000.0
2013-02-15 13:55:00,55.54,55.59,55.53,55.59,4000.0,34.518,34.5491,34.5118,34.5491,4000.0
2013-02-15 14:00:00,55.59,55.6,55.56,55.57,10100.0,34.5491,34.5553,34.5304,34.5366,10100.0
2013-02-15 14:05:00,55.56,55.61,55.54,55.58,8600.0,34.5304,34.5615,34.518,34.5429,8600.0
2013-02-15 14:10:00,55.58,55.64,55.58,55.62,12500.0,34.5429,34.5801,34.5429,34.5677,12500.0
2013-02-15 14:15:00,55.62,55.67,55.55,55.55,22500.0,34.5677,34.5988,34.5242,34.5242,22500.0
2013-02-15 14:20:00,55.56,55.64,55.53,55.59,13700.0,34.5304,34.5801,34.5118,34.5491,13700.0
2013-02-15 14:25:00,55.57,55.57,55.48,55.49,10800.0,34.5366,34.5366,34.4807,34.4869,10800.0
2013-02-15 14:30:00,55.49,55.55,55.47,55.47,17000.0,34.4869,34.5242,34.4745,34.4745,17000.0
2013-02-15 14:35:00,55.46,55.47,55.41,55.45,20000.0,34.4683,34.4745,34.4372,34.4621,20000.0
2013-02-15 14:40:00,55.44,55.44,55.41,55.42,17000.0,34.4558,34.4558,34.4372,34.4434,17000.0
2013-02-15 14:45:00,55.41,55.43,55.37,55.38,14600.0,34.4372,34.4496,34.4123,34.4186,14600.0
2013-02-15 14:50:00,55.39,55.4,55.34,55.36,10700.0,34.4248,34.431,34.3937,34.4061,10700.0
2013-02-15 14:55:00,55.37,55.39,55.34,55.36,8200.0,34.4123,34.4248,34.3937,34.4061,8200.0
2013-02-15 15:00:00,55.36,55.5,55.36,55.49,13500.0,34.4061,34.4931,34.4061,34.4869,13500.0
2013-02-15 15:05:00,55.5,55.51,55.44,55.51,7600.0,34.4931,34.4994,34.4558,34.4994,7600.0
2013-02-15 15:10:00,55.51,55.53,55.47,55.52,22100.0,34.4994,34.5118,34.4745,34.5056,22100.0
2013-02-15 15:15:00,55.52,55.59,55.52,55.58,15600.0,34.5056,34.5491,34.5056,34.5429,15600.0
2013-02-15 15:20:00,55.57,55.64,55.57,55.59,20000.0,34.5366,34.5801,34.5366,34.5491,20000.0
2013-02-15 15:25:00,55.59,55.61,55.57,55.59,14500.0,34.5491,34.5615,34.5366,34.5491,14500.0
2013-02-15 15:30:00,55.59,55.64,55.56,55.62,21200.0,34.5491,34.5801,34.5304,34.5677,21200.0
2013-02-15 15:35:00,55.62,55.7,55.62,55.66,20000.0,34.5677,34.6174,34.5677,34.5926,20000.0
2013-02-15 15:40:00,55.66,55.7,55.64,55.69,16400.0,34.5926,34.6174,34.5801,34.6112,16400.0
2013-02-15 15:45:00,55.7,55.71,55.63,55.66,15000.0,34.6174,34.6237,34.5739,34.5926,15000.0
2013-02-15 15:50:00,55.67,55.73,55.66,55.71,44900.0,34.5988,34.6361,34.5926,34.6237,44900.0
2013-02-15 15:55:00,55.71,55.77,55.69,55.75,108800.0,34.6237,34.6609,34.6112,34.6485,108800.0
2013-02-19 09:30:00,55.99,56.43,55.85,56.35,43900.0,34.7977,35.0711,34.7107,35.0214,43900.0
2013-02-19 09:35:00,56.37,56.84,56.37,56.83,81600.0,35.0338,35.3259,35.0338,35.3197,81600.0
2013-02-19 09:40:00,56.83,56.91,56.74,56.74,23200.0,35.3197,35.3694,35.2638,35.2638,23200.0
2013-02-19 09:45:00,56.76,56.86,56.64,56.82,17400.0,35.2762,35.3384,35.2016,35.3135,17400.0
2013-02-19 09:50:00,56.86,57.11,56.85,57.09,36600.0,35.3384,35.4937,35.3322,35.4813,36600.0
2013-02-19 09:55:00,57.1,57.14,56.95,56.97,24600.0,35.4875,35.5124,35.3943,35.4067,24600.0
2013-02-19 10:00:00,56.95,56.98,56.85,56.89,83200.0,35.3943,35.413,35.3322,35.357,83200.0
2013-02-19 10:05:00,56.88,56.88,56.66,56.72,76700.0,35.3508,35.3508,35.2141,35.2514,76700.0
2013-02-19 10:10:00,56.74,56.75,56.68,56.69,42800.0,35.2638,35.27,35.2265,35.2327,42800.0
2013-02-19 10:15:00,56.69,56.75,56.58,56.62,20300.0,35.2327,35.27,35.1644,35.1892,20300.0
2013-02-19 10:20:00,56.62,56.69,56.61,56.63,13800.0,35.1892,35.2327,35.183,35.1954,13800.0
2013-02-19 10:25:00,56.64,56.7,56.59,56.67,34300.0,35.2016,35.2389,35.1706,35.2203,34300.0
2013-02-19 10:30:00,56.69,56.7,56.57,56.58,32700.0,35.2327,35.2389,35.1581,35.1644,32700.0
2013-02-19 10:35:00,56.59,56.69,56.55,56.69,20200.0,35.1706,35.2327,35.1457,35.2327,20200.0
2013-02-19 10:40:00,56.68,56.7,56.63,56.69,17600.0,35.2265,35.2389,35.1954,35.2327,17600.0
2013-02-19 10:45:00,56.68,56.73,56.56,56.56,27500.0,35.2265,35.2576,35.1519,35.1519,27500.0
2013-02-19 10:50:00,56.56,56.58,56.25,56.34,51200.0,35.1519,35.1644,34.9593,35.0152,51200.0
2013-02-19 10:55:00,56.34,56.36,56.27,56.27,15600.0,35.0152,35.0276,34.9717,34.9717,15600.0
2013-02-19 11:00:00,56.26,56.26,56.16,56.16,20500.0,34.9655,34.9655,34.9033,34.9033,20500.0
2013-02-19 11:05:00,56.18,56.22,56.17,56.22,14700.0,34.9158,34.9406,34.9095,34.9406,14700.0
2013-02-19 11:10:00,56.21,56.22,56.2,56.21,13000.0,34.9344,34.9406,34.9282,34.9344,13000.0
2013-02-19 11:15:00,56.19,56.19,56.13,56.14,13100.0,34.922,34.922,34.8847,34.8909,13100.0
2013-02-19 11:20:00,56.14,56.14,56.08,56.08,29300.0,34.8909,34.8909,34.8536,34.8536,29300.0
2013-02-19 11:25:00,56.09,56.14,56.05,56.13,24500.0,34.8598,34.8909,34.835,34.8847,24500.0
2013-02-19 11:30:00,56.14,56.15,56.03,56.03,31800.0,34.8909,34.8971,34.8225,34.8225,31800.0
2013-02-19 11:35:00,56.02,56.03,55.97,56.02,26400.0,34.8163,34.8225,34.7852,34.8163,26400.0
2013-02-19 11:40:00,56.02,56.07,55.97,56.07,13700.0,34.8163,34.8474,34.7852,34.8474,13700.0
2013-02-19 11:45:00,56.08,56.1,56.08,56.09,5600.0,34.8536,34.866,34.8536,34.8598,5600.0
2013-02-19 11:50:00,56.1,56.14,56.09,56.13,9300.0,34.866,34.8909,34.8598,34.8847,9300.0
2013-02-19 11:55:00,56.12,56.25,56.12,56.24,46500.0,34.8785,34.9593,34.8785,34.953,46500.0
2013-02-19 12:00:00,56.25,56.36,56.24,56.26,39800.0,34.9593,35.0276,34.953,34.9655,39800.0
2013-02-19 12:05:00,56.24,56.24,56.15,56.15,7400.0,34.953,34.953,34.8971,34.8971,7400.0
2013-02-19 12:10:00,56.12,56.18,56.08,56.17,7300.0,34.8785,34.9158,34.8536,34.9095,7300.0
2013-02-19 12:15:00,56.17,56.17,56.11,56.17,10800.0,34.9095,34.9095,34.8722,34.9095,10800.0
2013-02-19 12:20:00,56.16,56.16,56.13,56.14,12800.0,34.9033,34.9033,34.8847,34.8909,12800.0
2013-02-19 12:25:00,56.15,56.15,56.0,56.03,10900.0,34.8971,34.8971,34.8039,34.8225,10900.0
2013-02-19 12:30:00,56.03,56.05,55.97,56.03,20900.0,34.8225,34.835,34.7852,34.8225,20900.0
2013-02-19 12:35:00,56.02,56.12,56.02,56.11,7300.0,34.8163,34.8785,34.8163,34.8722,7300.0
2013-02-19 12:40:00,56.11,56.15,56.1,56.14,7300.0,34.8722,34.8971,34.866,34.8909,7300.0
2013-02-19 12:45:00,56.14,56.17,56.09,56.14,17900.0,34.8909,34.9095,34.8598,34.8909,17900.0
2013-02-19 12:50:00,56.16,56.16,56.11,56.14,35800.0,34.9033,34.9033,34.8722,34.8909,35800.0
2013-02-19 12:55:00,56.15,56.2,56.14,56.2,9600.0,34.8971,34.9282,34.8909,34.9282,9600.0
2013-02-19 13:00:00,56.19,56.22,56.17,56.22,6500.0,34.922,34.9406,34.9095,34.9406,6500.0
2013-02-19 13:05:00,56.22,56.22,56.17,56.17,6800.0,34.9406,34.9406,34.9095,34.9095,6800.0
2013-02-19 13:10:00,56.16,56.2,56.08,56.16,38600.0,34.9033,34.9282,34.8536,34.9033,38600.0
2013-02-19 13:15:00,56.17,56.2,56.16,56.19,8300.0,34.9095,34.9282,34.9033,34.922,8300.0
2013-02-19 13:20:00,56.21,56.21,56.1,56.1,5200.0,34.9344,34.9344,34.866,34.866,5200.0
2013-02-19 13:25:00,56.09,56.09,56.02,56.03,6900.0,34.8598,34.8598,34.8163,34.8225,6900.0
2013-02-19 13:30:00,56.03,56.12,56.03,56.09,18100.0,34.8225,34.8785,34.8225,34.8598,18100.0
2013-02-19 13:35:00,56.09,56.12,56.08,56.11,18900.0,34.8598,34.8785,34.8536,34.8722,18900.0
2013-02-19 13:40:00,56.11,56.13,56.05,56.06,7000.0,34.8722,34.8847,34.835,34.8412,7000.0
2013-02-19 13:45:00,56.07,56.07,56.02,56.04,8400.0,34.8474,34.8474,34.8163,34.8287,8400.0
2013-02-19 13:50:00,56.04,56.05,56.03,56.04,10800.0,34.8287,34.835,34.8225,34.8287,10800.0
2013-02-19 13:55:00,56.03,56.1,56.01,56.1,13100.0,34.8225,34.866,34.8101,34.866,13100.0
2013-02-19 14:00:00,56.11,56.16,56.08,56.16,13700.0,34.8722,34.9033,34.8536,34.9033,13700.0
2013-02-19 14:05:00,56.16,56.18,56.12,56.18,8600.0,34.9033,34.9158,34.8785,34.9158,8600.0
2013-02-19 14:10:00,56.17,56.17,56.1,56.13,25500.0,34.9095,34.9095,34.866,34.8847,25500.0
2013-02-19 14:15:00,56.13,56.13,56.11,56.12,4900.0,34.8847,34.8847,34.8722,34.8785,4900.0
2013-02-19 14:20:00,56.12,56.14,56.11,56.12,16200.0,34.8785,34.8909,34.8722,34.8785,16200.0
2013-02-19 14:25:00,56.12,56.14,56.07,56.08,7500.0,34.8785,34.8909,34.8474,34.8536,7500.0
2013-02-19 14:30:00,56.08,56.16,56.08,56.14,9700.0,34.8536,34.9033,34.8536,34.8909,9700.0
2013-02-19 14:35:00,56.14,56.17,56.13,56.17,13800.0,34.8909,34.9095,34.8847,34.9095,13800.0
2013-02-19 14:40:00,56.17,56.23,56.17,56.22,16800.0,34.9095,34.9468,34.9095,34.9406,16800.0
2013-02-19 14:45:00,56.22,56.3,56.22,56.29,14500.0,34.9406,34.9903,34.9406,34.9841,14500.0
2013-02-19 14:50:00,56.28,56.34,56.27,56.32,12400.0,34.9779,35.0152,34.9717,35.0028,12400.0
2013-02-19 14:55:00,56.32,56.37,56.26,56.37,20900.0,35.0028,35.0338,34.9655,35.0338,20900.0
2013-02-19 15:00:00,56.36,56.37,56.31,56.37,19000.0,35.0276,35.0338,34.9965,35.0338,19000.0
2013-02-19 15:05:00,56.36,56.37,56.29,56.29,18500.0,35.0276,35.0338,34.9841,34.9841,18500.0
2013-02-19 15:10:00,56.3,56.35,56.3,56.34,29000.0,34.9903,35.0214,34.9903,35.0152,29000.0
2013-02-19 15:15:00,56.33,56.35,56.28,56.31,24300.0,35.009,35.0214,34.9779,34.9965,24300.0
2013-02-19 15:20:00,56.3,56.31,56.24,56.26,12800.0,34.9903,34.9965,34.953,34.9655,12800.0
2013-02-19 15:25:00,56.25,56.26,56.22,56.25,17400.0,34.9593,34.9655,34.9406,34.9593,17400.0
2013-02-19 15:30:00,56.25,56.26,56.21,56.25,23200.0,34.9593,34.9655,34.9344,34.9593,23200.0
2013-02-19 15:35:00,56.25,56.26,56.19,56.19,23100.0,34.9593,34.9655,34.922,34.922,23100.0
2013-02-19 15:40:00,56.2,56.29,56.2,56.28,28600.0,34.9282,34.9841,34.9282,34.9779,28600.0
2013-02-19 15:45:00,56.28,56.38,56.28,56.37,28000.0,34.9779,35.0401,34.9779,35.0338,28000.0
2013-02-19 15:50:00,56.37,56.42,56.36,56.38,68800.0,35.0338,35.0649,35.0276,35.0401,68800.0
2013-02-19 15:55:00,56.38,56.41,56.31,56.4,156700.0,35.0401,35.0587,34.9965,35.0525,156700.0
2013-02-20 09:30:00,56.47,56.51,56.37,56.43,20600.0,35.096,35.1208,35.0338,35.0711,20600.0
2013-02-20 09:35:00,56.4,56.5,56.33,56.43,14200.0,35.0525,35.1146,35.009,35.0711,14200.0
2013-02-20 09:40:00,56.46,56.46,56.32,56.32,5800.0,35.0898,35.0898,35.0028,35.0028,5800.0
2013-02-20 09:45:00,56.32,56.44,56.32,56.39,6500.0,35.0028,35.0773,35.0028,35.0463,6500.0
2013-02-20 09:50:00,56.43,56.46,56.34,56.36,4500.0,35.0711,35.0898,35.0152,35.0276,4500.0
2013-02-20 09:55:00,56.35,56.35,56.23,56.23,13400.0,35.0214,35.0214,34.9468,34.9468,13400.0
2013-02-20 10:00:00,56.24,56.31,56.21,56.25,13700.0,34.953,34.9965,34.9344,34.9593,13700.0
2013-02-20 10:05:00,56.24,56.3,56.21,56.21,7200.0,34.953,34.9903,34.9344,34.9344,7200.0
2013-02-20 10:10:00,56.2,56.42,56.15,56.37,38600.0,34.9282,35.0649,34.8971,35.0338,38600.0
2013-02-20 10:15:00,56.36,56.4,56.35,56.35,9400.0,35.0276,35.0525,35.0214,35.0214,9400.0
2013-02-20 10:20:00,56.35,56.39,56.32,56.32,6800.0,35.0214,35.0463,35.0028,35.0028,6800.0
2013-02-20 10:25:00,56.32,56.38,56.32,56.38,2400.0,35.0028,35.0401,35.0028,35.0401,2400.0
2013-02-20 10:30:00,56.37,56.38,56.17,56.2,46900.0,35.0338,35.0401,34.9095,34.9282,46900.0
2013-02-20 10:35:00,56.19,56.28,56.15,56.16,3500.0,34.922,34.9779,34.8971,34.9033,3500.0
2013-02-20 10:40:00,56.15,56.22,56.13,56.18,4900.0,34.8971,34.9406,34.8847,34.9158,4900.0
2013-02-20 10:45:00,56.17,56.17,56.1,56.1,18200.0,34.9095,34.9095,34.866,34.866,18200.0
2013-02-20 10:50:00,56.1,56.15,56.09,56.15,14200.0,34.866,34.8971,34.8598,34.8971,14200.0
2013-02-20 10:55:00,56.16,56.17,56.05,56.05,10800.0,34.9033,34.9095,34.835,34.835,10800.0
2013-02-20 11:00:00,56.04,56.09,55.99,56.02,8700.0,34.8287,34.8598,34.7977,34.8163,8700.0
2013-02-20 11:05:00,56.03,56.09,56.02,56.08,7100.0,34.8225,34.8598,34.8163,34.8536,7100.0
2013-02-20 11:10:00,56.08,56.1,56.04,56.09,11200.0,34.8536,34.866,34.8287,34.8598,11200.0
2013-02-20 11:15:00,56.06,56.08,56.02,56.07,5700.0,34.8412,34.8536,34.8163,34.8474,5700.0
2013-02-20 11:20:00,56.07,56.1,56.07,56.07,3300.0,34.8474,34.866,34.8474,34.8474,3300.0
2013-02-20 11:25:00,56.07,56.08,56.0,56.03,3400.0,34.8474,34.8536,34.8039,34.8225,3400.0
2013-02-20 11:30:00,56.02,56.08,55.98,56.05,9500.0,34.8163,34.8536,34.7915,34.835,9500.0
2013-02-20 11:35:00,56.03,56.03,55.86,55.86,16100.0,34.8225,34.8225,34.7169,34.7169,16100.0
2013-02-20 11:40:00,55.86,55.87,55.8,55.82,9700.0,34.7169,34.7231,34.6796,34.692,9700.0
2013-02-20 11:45:00,55.83,55.97,55.82,55.96,5600.0,34.6982,34.7852,34.692,34.779,5600.0
2013-02-20 11:50:00,55.96,55.96,55.88,55.9,3200.0,34.779,34.779,34.7293,34.7417,3200.0
2013-02-20 11:55:00,55.92,55.93,55.9,55.92,2100.0,34.7542,34.7604,34.7417,34.7542,2100.0
2013-02-20 12:00:00,55.94,55.94,55.85,55.9,4500.0,34.7666,34.7666,34.7107,34.7417,4500.0
2013-02-20 12:05:00,55.92,55.94,55.85,55.88,32900.0,34.7542,34.7666,34.7107,34.7293,32900.0
2013-02-20 12:10:00,55.89,56.05,55.87,56.04,49200.0,34.7355,34.835,34.7231,34.8287,49200.0
2013-02-20 12:15:00,56.05,56.05,56.02,56.04,6300.0,34.835,34.835,34.8163,34.8287,6300.0
2013-02-20 12:20:00,56.05,56.07,55.98,56.01,5600.0,34.835,34.8474,34.7915,34.8101,5600.0
2013-02-20 12:25:00,56.01,56.02,55.99,56.0,7200.0,34.8101,34.8163,34.7977,34.8039,7200.0
2013-02-20 12:30:00,55.98,55.99,55.92,55.95,12700.0,34.7915,34.7977,34.7542,34.7728,12700.0
2013-02-20 12:35:00,55.94,56.0,55.94,55.98,3900.0,34.7666,34.8039,34.7666,34.7915,3900.0
2013-02-20 12:40:00,55.99,55.99,55.92,55.92,1800.0,34.7977,34.7977,34.7542,34.7542,1800.0
2013-02-20 12:45:00,55.93,56.03,55.9,56.01,21800.0,34.7604,34.8225,34.7417,34.8101,21800.0
2013-02-20 12:50:00,56.0,56.01,55.94,55.96,1800.0,34.8039,34.8101,34.7666,34.779,1800.0
2013-02-20 12:55:00,55.96,55.99,55.95,55.97,5300.0,34.779,34.7977,34.7728,34.7852,5300.0
2013-02-20 13:00:00,55.98,55.99,55.9,55.91,3100.0,34.7915,34.7977,34.7417,34.7479,3100.0
2013-02-20 13:05:00,55.91,55.91,55.85,55.87,4300.0,34.7479,34.7479,34.7107,34.7231,4300.0
2013-02-20 13:10:00,55.85,55.89,55.82,55.89,2500.0,34.7107,34.7355,34.692,34.7355,2500.0
2013-02-20 13:15:00,55.87,55.87,55.83,55.83,4700.0,34.7231,34.7231,34.6982,34.6982,4700.0
2013-02-20 13:20:00,55.83,55.88,55.83,55.84,3400.0,34.6982,34.7293,34.6982,34.7044,3400.0
2013-02-20 13:25:00,55.82,55.82,55.73,55.73,11800.0,34.692,34.692,34.6361,34.6361,11800.0
2013-02-20 13:30:00,55.73,55.74,55.69,55.71,39300.0,34.6361,34.6423,34.6112,34.6237,39300.0
2013-02-20 13:35:00,55.72,55.72,55.69,55.7,15100.0,34.6299,34.6299,34.6112,34.6174,15100.0
2013-02-20 13:40:00,55.7,55.72,55.63,55.67,19100.0,34.6174,34.6299,34.5739,34.5988,19100.0
2013-02-20 13:45:00,55.68,55.68,55.63,55.64,4900.0,34.605,34.605,34.5739,34.5801,4900.0
2013-02-20 13:50:00,55.65,55.65,55.5,55.55,9700.0,34.5864,34.5864,34.4931,34.5242,9700.0
2013-02-20 13:55:00,55.56,55.69,55.55,55.69,9100.0,34.5304,34.6112,34.5242,34.6112,9100.0
2013-02-20 14:00:00,55.69,55.69,55.54,55.61,30200.0,34.6112,34.6112,34.518,34.5615,30200.0
2013-02-20 14:05:00,55.6,55.7,55.57,55.7,44700.0,34.5553,34.6174,34.5366,34.6174,44700.0
2013-02-20 14:10:00,55.71,55.71,55.57,55.61,10000.0,34.6237,34.6237,34.5366,34.5615,10000.0
2013-02-20 14:15:00,55.6,55.68,55.58,55.68,4800.0,34.5553,34.605,34.5429,34.605,4800.0
2013-02-20 14:20:00,55.67,55.67,55.54,55.54,17200.0,34.5988,34.5988,34.518,34.518,17200.0
2013-02-20 14:25:00,55.54,55.57,55.5,55.56,9100.0,34.518,34.5366,34.4931,34.5304,9100.0
2013-02-20 14:30:00,55.55,55.55,55.48,55.51,15200.0,34.5242,34.5242,34.4807,34.4994,15200.0
2013-02-20 14:35:00,55.49,55.51,55.46,55.48,17600.0,34.4869,34.4994,34.4683,34.4807,17600.0
2013-02-20 14:40:00,55.48,55.49,55.41,55.43,16800.0,34.4807,34.4869,34.4372,34.4496,16800.0
2013-02-20 14:45:00,55.44,55.46,55.29,55.29,19400.0,34.4558,34.4683,34.3626,34.3626,19400.0
2013-02-20 14:50:00,55.29,55.29,55.05,55.11,48700.0,34.3626,34.3626,34.2135,34.2508,48700.0
2013-02-20 14:55:00,55.1,55.23,55.07,55.07,67400.0,34.2445,34.3253,34.2259,34.2259,67400.0
2013-02-20 15:00:00,55.06,55.17,55.06,55.13,45400.0,34.2197,34.288,34.2197,34.2632,45400.0
2013-02-20 15:05:00,55.13,55.16,55.11,55.15,17200.0,34.2632,34.2818,34.2508,34.2756,17200.0
2013-02-20 15:10:00,55.15,55.15,55.06,55.09,29300.0,34.2756,34.2756,34.2197,34.2383,29300.0
2013-02-20 15:15:00,55.08,55.12,55.03,55.04,22700.0,34.2321,34.257,34.201,34.2072,22700.0
2013-02-20 15:20:00,55.04,55.12,55.01,55.1,25400.0,34.2072,34.257,34.1886,34.2445,25400.0
2013-02-20 15:25:00,55.09,55.11,55.0,55.1,50400.0,34.2383,34.2508,34.1824,34.2445,50400.0
2013-02-20 15:30:00,55.1,55.1,54.97,55.03,36900.0,34.2445,34.2445,34.1637,34.201,36900.0
2013-02-20 15:35:00,55.02,55.06,55.01,55.01,52500.0,34.1948,34.2197,34.1886,34.1886,52500.0
2013-02-20 15:40:00,55.01,55.05,54.95,54.98,69000.0,34.1886,34.2135,34.1513,34.17,69000.0
2013-02-20 15:45:00,54.99,55.0,54.91,54.93,52000.0,34.1762,34.1824,34.1265,34.1389,52000.0
2013-02-20 15:50:00,54.93,54.97,54.87,54.89,69600.0,34.1389,34.1637,34.1016,34.114,69600.0
2013-02-20 15:55:00,54.89,54.93,54.85,54.9,119100.0,34.114,34.1389,34.0892,34.1202,119100.0
2013-02-21 09:30:00,54.95,55.09,54.65,54.98,68400.0,34.1513,34.2383,33.9649,34.17,68400.0
2013-02-21 09:35:00,54.89,54.92,54.68,54.8,23600.0,34.114,34.1327,33.9835,34.0581,23600.0
2013-02-21 09:40:00,54.88,55.1,54.87,54.93,21000.0,34.1078,34.2445,34.1016,34.1389,21000.0
2013-02-21 09:45:00,54.93,54.93,54.65,54.79,23200.0,34.1389,34.1389,33.9649,34.0519,23200.0
2013-02-21 09:50:00,54.76,54.76,54.39,54.46,28900.0,34.0332,34.0332,33.8033,33.8468,28900.0
2013-02-21 09:55:00,54.46,54.65,54.35,54.6,34300.0,33.8468,33.9649,33.7784,33.9338,34300.0
2013-02-21 10:00:00,54.6,54.61,54.31,54.4,47200.0,33.9338,33.94,33.7536,33.8095,47200.0
2013-02-21 10:05:00,54.4,54.52,54.4,54.51,28200.0,33.8095,33.8841,33.8095,33.8779,28200.0
2013-02-21 10:10:00,54.53,54.59,54.45,54.49,23800.0,33.8903,33.9276,33.8406,33.8654,23800.0
2013-02-21 10:15:00,54.49,54.57,54.45,54.52,17900.0,33.8654,33.9151,33.8406,33.8841,17900.0
2013-02-21 10:20:00,54.53,54.56,54.48,54.51,15200.0,33.8903,33.9089,33.8592,33.8779,15200.0
2013-02-21 10:25:00,54.52,54.71,54.52,54.63,20700.0,33.8841,34.0022,33.8841,33.9524,20700.0
2013-02-21 10:30:00,54.63,54.7,54.62,54.68,17400.0,33.9524,33.9959,33.9462,33.9835,17400.0
2013-02-21 10:35:00,54.68,54.69,54.49,54.49,18000.0,33.9835,33.9897,33.8654,33.8654,18000.0
2013-02-21 10:40:00,54.49,54.59,54.46,54.58,23600.0,33.8654,33.9276,33.8468,33.9214,23600.0
2013-02-21 10:45:00,54.56,54.62,54.52,54.6,31500.0,33.9089,33.9462,33.8841,33.9338,31500.0
2013-02-21 10:50:00,54.58,54.68,54.48,54.61,71000.0,33.9214,33.9835,33.8592,33.94,71000.0
2013-02-21 10:55:00,54.61,54.61,54.53,54.57,11800.0,33.94,33.94,33.8903,33.9151,11800.0
2013-02-21 11:00:00,54.58,54.61,54.48,54.55,25700.0,33.9214,33.94,33.8592,33.9027,25700.0
2013-02-21 11:05:00,54.53,54.6,54.52,54.58,20400.0,33.8903,33.9338,33.8841,33.9214,20400.0
2013-02-21 11:10:00,54.58,54.61,54.5,54.5,29900.0,33.9214,33.94,33.8716,33.8716,29900.0
2013-02-21 11:15:00,54.48,54.55,54.45,54.49,14700.0,33.8592,33.9027,33.8406,33.8654,14700.0
2013-02-21 11:20:00,54.47,54.47,54.31,54.32,29200.0,33.853,33.853,33.7536,33.7598,29200.0
2013-02-21 11:25:00,54.31,54.35,54.21,54.21,31200.0,33.7536,33.7784,33.6914,33.6914,31200.0
2013-02-21 11:30:00,54.2,54.21,54.1,54.14,52800.0,33.6852,33.6914,33.623,33.6479,52800.0
2013-02-21 11:35:00,54.14,54.29,54.14,54.28,18000.0,33.6479,33.7411,33.6479,33.7349,18000.0
2013-02-21 11:40:00,54.28,54.38,54.28,54.32,18100.0,33.7349,33.7971,33.7349,33.7598,18100.0
2013-02-21 11:45:00,54.32,54.36,54.3,54.36,19400.0,33.7598,33.7846,33.7473,33.7846,19400.0
2013-02-21 11:50:00,54.36,54.41,54.33,54.41,21100.0,33.7846,33.8157,33.766,33.8157,21100.0
2013-02-21 11:55:00,54.41,54.42,54.37,54.39,19200.0,33.8157,33.8219,33.7908,33.8033,19200.0
2013-02-21 12:00:00,54.38,54.39,54.28,54.28,19700.0,33.7971,33.8033,33.7349,33.7349,19700.0
2013-02-21 12:05:00,54.28,54.32,54.24,54.3,16800.0,33.7349,33.7598,33.71,33.7473,16800.0
2013-02-21 12:10:00,54.29,54.32,54.15,54.28,105600.0,33.7411,33.7598,33.6541,33.7349,105600.0
2013-02-21 12:15:00,54.28,54.28,54.17,54.18,18800.0,33.7349,33.7349,33.6665,33.6728,18800.0
2013-02-21 12:20:00,54.18,54.19,54.1,54.12,11800.0,33.6728,33.679,33.623,33.6355,11800.0
2013-02-21 12:25:00,54.12,54.17,54.09,54.11,13900.0,33.6355,33.6665,33.6168,33.6293,13900.0
2013-02-21 12:30:00,54.11,54.2,54.1,54.18,18900.0,33.6293,33.6852,33.623,33.6728,18900.0
2013-02-21 12:35:00,54.18,54.2,54.09,54.11,14400.0,33.6728,33.6852,33.6168,33.6293,14400.0
2013-02-21 12:40:00,54.13,54.22,54.13,54.18,10700.0,33.6417,33.6976,33.6417,33.6728,10700.0
2013-02-21 12:45:00,54.2,54.27,54.17,54.27,56400.0,33.6852,33.7287,33.6665,33.7287,56400.0
2013-02-21 12:50:00,54.28,54.29,54.22,54.28,15700.0,33.7349,33.7411,33.6976,33.7349,15700.0
2013-02-21 12:55:00,54.28,54.34,54.26,54.34,10800.0,33.7349,33.7722,33.7225,33.7722,10800.0
2013-02-21 13:00:00,54.34,54.38,54.31,54.38,7300.0,33.7722,33.7971,33.7536,33.7971,7300.0
2013-02-21 13:05:00,54.38,54.39,54.28,54.33,31000.0,33.7971,33.8033,33.7349,33.766,31000.0
2013-02-21 13:10:00,54.33,54.38,54.27,54.31,71000.0,33.766,33.7971,33.7287,33.7536,71000.0
2013-02-21 13:15:00,54.31,54.31,54.25,54.27,12900.0,33.7536,33.7536,33.7163,33.7287,12900.0
2013-02-21 13:20:00,54.24,54.26,54.14,54.14,16100.0,33.71,33.7225,33.6479,33.6479,16100.0
2013-02-21 13:25:00,54.15,54.15,54.09,54.11,18400.0,33.6541,33.6541,33.6168,33.6293,18400.0
2013-02-21 13:30:00,54.12,54.18,54.07,54.07,36000.0,33.6355,33.6728,33.6044,33.6044,36000.0
2013-02-21 13:35:00,54.08,54.09,53.93,54.03,75400.0,33.6106,33.6168,33.5174,33.5795,75400.0
2013-02-21 13:40:00,54.02,54.08,54.0,54.05,17200.0,33.5733,33.6106,33.5609,33.592,17200.0
2013-02-21 13:45:00,54.05,54.1,53.99,54.0,22700.0,33.592,33.623,33.5547,33.5609,22700.0
2013-02-21 13:50:00,53.99,54.0,53.8,53.83,56100.0,33.5547,33.5609,33.4366,33.4552,56100.0
2013-02-21 13:55:00,53.84,53.91,53.84,53.91,17600.0,33.4614,33.505,33.4614,33.505,17600.0
2013-02-21 14:00:00,53.91,53.92,53.8,53.81,22000.0,33.505,33.5112,33.4366,33.4428,22000.0
2013-02-21 14:05:00,53.8,53.8,53.73,53.78,17900.0,33.4366,33.4366,33.3931,33.4242,17900.0
2013-02-21 14:10:00,53.77,53.84,53.7,53.84,18000.0,33.4179,33.4614,33.3744,33.4614,18000.0
2013-02-21 14:15:00,53.84,53.87,53.8,53.8,24000.0,33.4614,33.4801,33.4366,33.4366,24000.0
2013-02-21 14:20:00,53.8,53.8,53.63,53.63,37100.0,33.4366,33.4366,33.3309,33.3309,37100.0
2013-02-21 14:25:00,53.63,53.69,53.61,53.69,27600.0,33.3309,33.3682,33.3185,33.3682,27600.0
2013-02-21 14:30:00,53.7,53.79,53.67,53.78,37700.0,33.3744,33.4304,33.3558,33.4242,37700.0
2013-02-21 14:35:00,53.77,53.77,53.7,53.71,23300.0,33.4179,33.4179,33.3744,33.3807,23300.0
2013-02-21 14:40:00,53.72,53.76,53.71,53.76,14100.0,33.3869,33.4117,33.3807,33.4117,14100.0
2013-02-21 14:45:00,53.75,53.75,53.66,53.66,18300.0,33.4055,33.4055,33.3496,33.3496,18300.0
2013-02-21 14:50:00,53.66,53.66,53.55,53.55,69100.0,33.3496,33.3496,33.2812,33.2812,69100.0
2013-02-21 14:55:00,53.56,53.62,53.53,53.6,58600.0,33.2874,33.3247,33.2688,33.3123,58600.0
2013-02-21 15:00:00,53.61,53.92,53.61,53.9,37500.0,33.3185,33.5112,33.3185,33.4987,37500.0
2013-02-21 15:05:00,53.9,53.97,53.89,53.96,38300.0,33.4987,33.5422,33.4925,33.536,38300.0
2013-02-21 15:10:00,53.96,53.98,53.86,53.97,50900.0,33.536,33.5485,33.4739,33.5422,50900.0
2013-02-21 15:15:00,53.96,53.96,53.88,53.88,26800.0,33.536,33.536,33.4863,33.4863,26800.0
2013-02-21 15:20:00,53.89,53.98,53.87,53.98,27600.0,33.4925,33.5485,33.4801,33.5485,27600.0
2013-02-21 15:25:00,53.98,54.08,53.98,54.05,39100.0,33.5485,33.6106,33.5485,33.592,39100.0
2013-02-21 15:30:00,54.05,54.05,53.94,53.95,47800.0,33.592,33.592,33.5236,33.5298,47800.0
2013-02-21 15:35:00,53.95,53.96,53.87,53.88,45100.0,33.5298,33.536,33.4801,33.4863,45100.0
2013-02-21 15:40:00,53.87,53.88,53.78,53.81,41200.0,33.4801,33.4863,33.4242,33.4428,41200.0
2013-02-21 15:45:00,53.81,53.84,53.74,53.74,49400.0,33.4428,33.4614,33.3993,33.3993,49400.0
2013-02-21 15:50:00,53.74,53.85,53.72,53.74,119900.0,33.3993,33.4677,33.3869,33.3993,119900.0
2013-02-21 15:55:00,53.74,53.95,53.74,53.86,397900.0,33.3993,33.5298,33.3993,33.4739,397900.0
2013-02-22 09:30:00,54.3,54.85,54.28,54.85,33600.0,33.7473,34.0892,33.7349,34.0892,33600.0
2013-02-22 09:35:00,54.83,55.0,54.63,54.76,31200.0,34.0767,34.1824,33.9524,34.0332,31200.0
2013-02-22 09:40:00,54.79,54.9,54.71,54.81,25100.0,34.0519,34.1202,34.0022,34.0643,25100.0
2013-02-22 09:45:00,54.79,54.79,54.51,54.59,49700.0,34.0519,34.0519,33.8779,33.9276,49700.0
2013-02-22 09:50:00,54.61,54.75,54.56,54.71,18200.0,33.94,34.027,33.9089,34.0022,18200.0
2013-02-22 09:55:00,54.73,55.0,54.73,54.97,12300.0,34.0146,34.1824,34.0146,34.1637,12300.0
2013-02-22 10:00:00,54.97,55.03,54.7,54.7,22800.0,34.1637,34.201,33.9959,33.9959,22800.0
2013-02-22 10:05:00,54.71,55.03,54.69,54.99,38600.0,34.0022,34.201,33.9897,34.1762,38600.0
2013-02-22 10:10:00,54.98,55.02,54.88,54.88,14500.0,34.17,34.1948,34.1078,34.1078,14500.0
2013-02-22 10:15:00,54.89,54.98,54.87,54.95,30000.0,34.114,34.17,34.1016,34.1513,30000.0
2013-02-22 10:20:00,54.96,55.01,54.77,54.78,113400.0,34.1575,34.1886,34.0394,34.0457,113400.0
2013-02-22 10:25:00,54.8,54.82,54.65,54.68,17200.0,34.0581,34.0705,33.9649,33.9835,17200.0
2013-02-22 10:30:00,54.67,54.68,54.54,54.54,12800.0,33.9773,33.9835,33.8965,33.8965,12800.0
2013-02-22 10:35:00,54.53,54.66,54.53,54.58,12700.0,33.8903,33.9711,33.8903,33.9214,12700.0
2013-02-22 10:40:00,54.57,54.68,54.53,54.68,13100.0,33.9151,33.9835,33.8903,33.9835,13100.0
2013-02-22 10:45:00,54.68,54.72,54.48,54.5,22400.0,33.9835,34.0084,33.8592,33.8716,22400.0
2013-02-22 10:50:00,54.48,54.5,54.42,54.45,6400.0,33.8592,33.8716,33.8219,33.8406,6400.0
2013-02-22 10:55:00,54.46,54.52,54.43,54.43,8800.0,33.8468,33.8841,33.8281,33.8281,8800.0
2013-02-22 11:00:00,54.44,54.45,54.36,54.42,22100.0,33.8343,33.8406,33.7846,33.8219,22100.0
2013-02-22 11:05:00,54.44,54.51,54.44,54.49,8900.0,33.8343,33.8779,33.8343,33.8654,8900.0
2013-02-22 11:10:00,54.49,54.51,54.36,54.4,6900.0,33.8654,33.8779,33.7846,33.8095,6900.0
2013-02-22 11:15:00,54.42,54.49,54.37,54.37,9800.0,33.8219,33.8654,33.7908,33.7908,9800.0
2013-02-22 11:20:00,54.39,54.5,54.36,54.49,13200.0,33.8033,33.8716,33.7846,33.8654,13200.0
2013-02-22 11:25:00,54.49,54.56,54.45,54.53,11800.0,33.8654,33.9089,33.8406,33.8903,11800.0
2013-02-22 11:30:00,54.53,54.57,54.48,54.51,36400.0,33.8903,33.9151,33.8592,33.8779,36400.0
2013-02-22 11:35:00,54.51,54.62,54.51,54.6,9800.0,33.8779,33.9462,33.8779,33.9338,9800.0
2013-02-22 11:40:00,54.6,54.68,54.56,54.61,30200.0,33.9338,33.9835,33.9089,33.94,30200.0
2013-02-22 11:45:00,54.63,54.66,54.59,54.59,11000.0,33.9524,33.9711,33.9276,33.9276,11000.0
2013-02-22 11:50:00,54.57,54.68,54.57,54.66,7300.0,33.9151,33.9835,33.9151,33.9711,7300.0
2013-02-22 11:55:00,54.65,54.72,54.6,54.72,32100.0,33.9649,34.0084,33.9338,34.0084,32100.0
2013-02-22 12:00:00,54.71,54.71,54.64,54.64,9400.0,34.0022,34.0022,33.9586,33.9586,9400.0
2013-02-22 12:05:00,54.65,54.67,54.59,54.67,5500.0,33.9649,33.9773,33.9276,33.9773,5500.0
2013-02-22 12:10:00,54.67,54.71,54.66,54.66,8000.0,33.9773,34.0022,33.9711,33.9711,8000.0
2013-02-22 12:15:00,54.67,54.73,54.62,54.67,14900.0,33.9773,34.0146,33.9462,33.9773,14900.0
2013-02-22 12:20:00,54.65,54.77,54.64,54.77,13800.0,33.9649,34.0394,33.9586,34.0394,13800.0
2013-02-22 12:25:00,54.76,54.81,54.73,54.75,15400.0,34.0332,34.0643,34.0146,34.027,15400.0
2013-02-22 12:30:00,54.75,54.82,54.73,54.77,7600.0,34.027,34.0705,34.0146,34.0394,7600.0
2013-02-22 12:35:00,54.77,54.87,54.75,54.85,16600.0,34.0394,34.1016,34.027,34.0892,16600.0
2013-02-22 12:40:00,54.87,54.89,54.8,54.87,26900.0,34.1016,34.114,34.0581,34.1016,26900.0
2013-02-22 12:45:00,54.89,54.91,54.8,54.81,25500.0,34.114,34.1265,34.0581,34.0643,25500.0
2013-02-22 12:50:00,54.81,54.85,54.76,54.77,27600.0,34.0643,34.0892,34.0332,34.0394,27600.0
2013-02-22 12:55:00,54.77,54.81,54.73,54.8,11700.0,34.0394,34.0643,34.0146,34.0581,11700.0
2013-02-22 13:00:00,54.8,54.85,54.79,54.8,11800.0,34.0581,34.0892,34.0519,34.0581,11800.0
2013-02-22 13:05:00,54.81,54.83,54.74,54.74,11800.0,34.0643,34.0767,34.0208,34.0208,11800.0
2013-02-22 13:10:00,54.72,54.76,54.7,54.71,9700.0,34.0084,34.0332,33.9959,34.0022,9700.0
2013-02-22 13:15:00,54.72,54.75,54.68,54.75,3000.0,34.0084,34.027,33.9835,34.027,3000.0
2013-02-22 13:20:00,54.76,54.79,54.75,54.75,8900.0,34.0332,34.0519,34.027,34.027,8900.0
2013-02-22 13:25:00,54.73,54.73,54.66,54.67,4600.0,34.0146,34.0146,33.9711,33.9773,4600.0
2013-02-22 13:30:00,54.7,54.74,54.7,54.74,1900.0,33.9959,34.0208,33.9959,34.0208,1900.0
2013-02-22 13:35:00,54.75,54.83,54.74,54.83,6500.0,34.027,34.0767,34.0208,34.0767,6500.0
2013-02-22 13:40:00,54.82,54.84,54.72,54.73,21000.0,34.0705,34.0829,34.0084,34.0146,21000.0
2013-02-22 13:45:00,54.72,54.74,54.68,54.73,5200.0,34.0084,34.0208,33.9835,34.0146,5200.0
2013-02-22 13:50:00,54.74,54.74,54.65,54.71,34900.0,34.0208,34.0208,33.9649,34.0022,34900.0
2013-02-22 13:55:00,54.72,54.72,54.69,54.71,6200.0,34.0084,34.0084,33.9897,34.0022,6200.0
2013-02-22 14:00:00,54.72,54.72,54.63,54.68,12300.0,34.0084,34.0084,33.9524,33.9835,12300.0
2013-02-22 14:05:00,54.69,54.7,54.63,54.63,7400.0,33.9897,33.9959,33.9524,33.9524,7400.0
2013-02-22 14:10:00,54.64,54.69,54.64,54.68,6200.0,33.9586,33.9897,33.9586,33.9835,6200.0
2013-02-22 14:15:00,54.67,54.67,54.63,54.65,4400.0,33.9773,33.9773,33.9524,33.9649,4400.0
2013-02-22 14:20:00,54.66,54.68,54.65,54.65,6600.0,33.9711,33.9835,33.9649,33.9649,6600.0
2013-02-22 14:25:00,54.64,54.65,54.62,54.65,6600.0,33.9586,33.9649,33.9462,33.9649,6600.0
2013-02-22 14:30:00,54.64,54.67,54.64,54.66,4000.0,33.9586,33.9773,33.9586,33.9711,4000.0
2013-02-22 14:35:00,54.66,54.71,54.66,54.67,7900.0,33.9711,34.0022,33.9711,33.9773,7900.0
2013-02-22 14:40:00,54.68,54.68,54.59,54.59,10900.0,33.9835,33.9835,33.9276,33.9276,10900.0
2013-02-22 14:45:00,54.59,54.6,54.56,54.56,10300.0,33.9276,33.9338,33.9089,33.9089,10300.0
2013-02-22 14:50:00,54.56,54.62,54.56,54.61,11100.0,33.9089,33.9462,33.9089,33.94,11100.0
2013-02-22 14:55:00,54.6,54.6,54.55,54.59,17900.0,33.9338,33.9338,33.9027,33.9276,17900.0
2013-02-22 15:00:00,54.58,54.62,54.57,54.62,9700.0,33.9214,33.9462,33.9151,33.9462,9700.0
2013-02-22 15:05:00,54.61,54.69,54.61,54.61,17300.0,33.94,33.9897,33.94,33.94,17300.0
2013-02-22 15:10:00,54.62,54.66,54.62,54.65,14600.0,33.9462,33.9711,33.9462,33.9649,14600.0
2013-02-22 15:15:00,54.65,54.66,54.63,54.63,12800.0,33.9649,33.9711,33.9524,33.9524,12800.0
2013-02-22 15:20:00,54.64,54.64,54.6,54.6,24400.0,33.9586,33.9586,33.9338,33.9338,24400.0
2013-02-22 15:25:00,54.6,54.61,54.57,54.59,22800.0,33.9338,33.94,33.9151,33.9276,22800.0
2013-02-22 15:30:00,54.59,54.65,54.58,54.63,32400.0,33.9276,33.9649,33.9214,33.9524,32400.0
2013-02-22 15:35:00,54.63,54.71,54.62,54.7,25000.0,33.9524,34.0022,33.9462,33.9959,25000.0
2013-02-22 15:40:00,54.69,54.71,54.67,54.69,22500.0,33.9897,34.0022,33.9773,33.9897,22500.0
2013-02-22 15:45:00,54.69,54.7,54.66,54.68,26100.0,33.9897,33.9959,33.9711,33.9835,26100.0
2013-02-22 15:50:00,54.69,54.73,54.69,54.72,46300.0,33.9897,34.0146,33.9897,34.0084,46300.0
2013-02-22 15:55:00,54.71,54.78,54.71,54.77,85300.0,34.0022,34.0457,34.0022,34.0394,85300.0
2013-02-25 09:30:00,55.23,55.57,54.73,54.74,68600.0,34.3253,34.5366,34.0146,34.0208,68600.0
2013-02-25 09:35:00,54.76,54.77,54.41,54.43,64400.0,34.0332,34.0394,33.8157,33.8281,64400.0
2013-02-25 09:40:00,54.44,54.45,53.98,54.03,57500.0,33.8343,33.8406,33.5485,33.5795,57500.0
2013-02-25 09:45:00,54.03,54.08,53.92,53.92,63100.0,33.5795,33.6106,33.5112,33.5112,63100.0
2013-02-25 09:50:00,53.96,54.22,53.89,54.2,38900.0,33.536,33.6976,33.4925,33.6852,38900.0
2013-02-25 09:55:00,54.2,54.29,54.06,54.19,44700.0,33.6852,33.7411,33.5982,33.679,44700.0
2013-02-25 10:00:00,54.21,54.41,54.06,54.21,42500.0,33.6914,33.8157,33.5982,33.6914,42500.0
2013-02-25 10:05:00,54.22,54.34,54.21,54.32,19200.0,33.6976,33.7722,33.6914,33.7598,19200.0
2013-02-25 10:10:00,54.33,54.34,54.21,54.28,28800.0,33.766,33.7722,33.6914,33.7349,28800.0
2013-02-25 10:15:00,54.29,54.29,54.18,54.24,16600.0,33.7411,33.7411,33.6728,33.71,16600.0
2013-02-25 10:20:00,54.25,54.25,54.12,54.15,20600.0,33.7163,33.7163,33.6355,33.6541,20600.0
2013-02-25 10:25:00,54.17,54.21,53.92,53.98,33700.0,33.6665,33.6914,33.5112,33.5485,33700.0
2013-02-25 10:30:00,53.98,54.19,53.98,54.16,17700.0,33.5485,33.679,33.5485,33.6603,17700.0
2013-02-25 10:35:00,54.16,54.18,54.03,54.07,17900.0,33.6603,33.6728,33.5795,33.6044,17900.0
2013-02-25 10:40:00,54.07,54.08,53.97,54.08,28000.0,33.6044,33.6106,33.5422,33.6106,28000.0
2013-02-25 10:45:00,54.08,54.08,53.87,53.95,34400.0,33.6106,33.6106,33.4801,33.5298,34400.0
2013-02-25 10:50:00,53.93,53.95,53.78,53.8,25400.0,33.5174,33.5298,33.4242,33.4366,25400.0
2013-02-25 10:55:00,53.8,53.94,53.8,53.92,19000.0,33.4366,33.5236,33.4366,33.5112,19000.0
2013-02-25 11:00:00,53.93,53.93,53.77,53.88,26400.0,33.5174,33.5174,33.4179,33.4863,26400.0
2013-02-25 11:05:00,53.9,54.02,53.86,54.01,12900.0,33.4987,33.5733,33.4739,33.5671,12900.0
2013-02-25 11:10:00,54.01,54.01,53.94,53.94,13400.0,33.5671,33.5671,33.5236,33.5236,13400.0
2013-02-25 11:15:00,53.94,54.13,53.94,54.04,22500.0,33.5236,33.6417,33.5236,33.5857,22500.0
2013-02-25 11:20:00,54.03,54.03,53.96,53.98,14300.0,33.5795,33.5795,33.536,33.5485,14300.0
2013-02-25 11:25:00,54.0,54.1,54.0,54.08,41500.0,33.5609,33.623,33.5609,33.6106,41500.0
2013-02-25 11:30:00,54.07,54.18,54.05,54.15,25400.0,33.6044,33.6728,33.592,33.6541,25400.0
2013-02-25 11:35:00,54.15,54.16,54.05,54.07,66500.0,33.6541,33.6603,33.592,33.6044,66500.0
2013-02-25 11:40:00,54.08,54.16,54.05,54.08,19800.0,33.6106,33.6603,33.592,33.6106,19800.0
2013-02-25 11:45:00,54.09,54.12,54.08,54.1,44800.0,33.6168,33.6355,33.6106,33.623,44800.0
2013-02-25 11:50:00,54.11,54.11,53.76,53.86,40500.0,33.6293,33.6293,33.4117,33.4739,40500.0
2013-02-25 11:55:00,53.86,53.86,53.68,53.74,13900.0,33.4739,33.4739,33.362,33.3993,13900.0
2013-02-25 12:00:00,53.76,53.84,53.73,53.84,5300.0,33.4117,33.4614,33.3931,33.4614,5300.0
2013-02-25 12:05:00,53.84,53.92,53.84,53.9,26000.0,33.4614,33.5112,33.4614,33.4987,26000.0
2013-02-25 12:10:00,53.89,53.93,53.88,53.91,9900.0,33.4925,33.5174,33.4863,33.505,9900.0
2013-02-25 12:15:00,53.91,53.91,53.77,53.78,16100.0,33.505,33.505,33.4179,33.4242,16100.0
2013-02-25 12:20:00,53.79,53.8,53.77,53.78,8200.0,33.4304,33.4366,33.4179,33.4242,8200.0
2013-02-25 12:25:00,53.79,53.82,53.73,53.75,22800.0,33.4304,33.449,33.3931,33.4055,22800.0
2013-02-25 12:30:00,53.75,53.8,53.68,53.79,33800.0,33.4055,33.4366,33.362,33.4304,33800.0
2013-02-25 12:35:00,53.8,53.8,53.7,53.72,25000.0,33.4366,33.4366,33.3744,33.3869,25000.0
2013-02-25 12:40:00,53.73,53.8,53.73,53.79,23500.0,33.3931,33.4366,33.3931,33.4304,23500.0
2013-02-25 12:45:00,53.79,53.85,53.78,53.82,23200.0,33.4304,33.4677,33.4242,33.449,23200.0
2013-02-25 12:50:00,53.83,53.9,53.83,53.86,8200.0,33.4552,33.4987,33.4552,33.4739,8200.0
2013-02-25 12:55:00,53.82,53.9,53.82,53.9,14000.0,33.449,33.4987,33.449,33.4987,14000.0
2013-02-25 13:00:00,53.91,53.92,53.82,53.82,7400.0,33.505,33.5112,33.449,33.449,7400.0
2013-02-25 13:05:00,53.8,53.8,53.73,53.76,7700.0,33.4366,33.4366,33.3931,33.4117,7700.0
2013-02-25 13:10:00,53.76,53.88,53.76,53.87,8500.0,33.4117,33.4863,33.4117,33.4801,8500.0
2013-02-25 13:15:00,53.88,53.88,53.78,53.78,6900.0,33.4863,33.4863,33.4242,33.4242,6900.0
2013-02-25 13:20:00,53.76,53.78,53.73,53.78,10100.0,33.4117,33.4242,33.3931,33.4242,10100.0
2013-02-25 13:25:00,53.78,53.83,53.75,53.75,10200.0,33.4242,33.4552,33.4055,33.4055,10200.0
2013-02-25 13:30:00,53.77,53.79,53.7,53.71,11200.0,33.4179,33.4304,33.3744,33.3807,11200.0
2013-02-25 13:35:00,53.7,53.77,53.69,53.76,6600.0,33.3744,33.4179,33.3682,33.4117,6600.0
2013-02-25 13:40:00,53.78,53.78,53.66,53.71,7900.0,33.4242,33.4242,33.3496,33.3807,7900.0
2013-02-25 13:45:00,53.73,53.8,53.71,53.72,13300.0,33.3931,33.4366,33.3807,33.3869,13300.0
2013-02-25 13:50:00,53.74,53.78,53.68,53.71,17900.0,33.3993,33.4242,33.362,33.3807,17900.0
2013-02-25 13:55:00,53.72,53.73,53.49,53.54,22300.0,33.3869,33.3931,33.2439,33.275,22300.0
2013-02-25 14:00:00,53.54,53.58,53.48,53.57,19000.0,33.275,33.2999,33.2377,33.2936,19000.0
2013-02-25 14:05:00,53.57,53.57,53.41,53.55,16700.0,33.2936,33.2936,33.1942,33.2812,16700.0
2013-02-25 14:10:00,53.56,53.57,53.49,53.54,22600.0,33.2874,33.2936,33.2439,33.275,22600.0
2013-02-25 14:15:00,53.52,53.52,53.43,53.49,12500.0,33.2626,33.2626,33.2066,33.2439,12500.0
2013-02-25 14:20:00,53.51,53.51,53.45,53.48,16700.0,33.2564,33.2564,33.2191,33.2377,16700.0
2013-02-25 14:25:00,53.48,53.52,53.44,53.51,11000.0,33.2377,33.2626,33.2128,33.2564,11000.0
2013-02-25 14:30:00,53.52,53.62,53.52,53.54,18300.0,33.2626,33.3247,33.2626,33.275,18300.0
2013-02-25 14:35:00,53.54,53.58,53.54,53.57,19200.0,33.275,33.2999,33.275,33.2936,19200.0
2013-02-25 14:40:00,53.56,53.63,53.55,53.62,14500.0,33.2874,33.3309,33.2812,33.3247,14500.0
2013-02-25 14:45:00,53.62,53.62,53.49,53.53,14500.0,33.3247,33.3247,33.2439,33.2688,14500.0
2013-02-25 14:50:00,53.53,53.59,53.53,53.57,11100.0,33.2688,33.3061,33.2688,33.2936,11100.0
2013-02-25 14:55:00,53.58,53.67,53.58,53.58,9500.0,33.2999,33.3558,33.2999,33.2999,9500.0
2013-02-25 15:00:00,53.58,53.64,53.56,53.6,20100.0,33.2999,33.3371,33.2874,33.3123,20100.0
2013-02-25 15:05:00,53.61,53.61,53.55,53.6,15900.0,33.3185,33.3185,33.2812,33.3123,15900.0
2013-02-25 15:10:00,53.6,53.66,53.56,53.57,45900.0,33.3123,33.3496,33.2874,33.2936,45900.0
2013-02-25 15:15:00,53.57,53.59,53.45,53.47,19300.0,33.2936,33.3061,33.2191,33.2315,19300.0
2013-02-25 15:20:00,53.47,53.47,53.41,53.44,18500.0,33.2315,33.2315,33.1942,33.2128,18500.0
2013-02-25 15:25:00,53.44,53.44,53.28,53.33,27200.0,33.2128,33.2128,33.1134,33.1445,27200.0
2013-02-25 15:30:00,53.33,53.37,53.25,53.34,21300.0,33.1445,33.1693,33.0948,33.1507,21300.0
2013-02-25 15:35:00,53.33,53.4,53.32,53.33,23400.0,33.1445,33.188,33.1383,33.1445,23400.0
2013-02-25 15:40:00,53.32,53.32,53.26,53.28,39000.0,33.1383,33.1383,33.101,33.1134,39000.0
2013-02-25 15:45:00,53.28,53.34,53.23,53.23,61500.0,33.1134,33.1507,33.0823,33.0823,61500.0
2013-02-25 15:50:00,53.23,53.23,53.05,53.09,60700.0,33.0823,33.0823,32.9705,32.9953,60700.0
2013-02-25 15:55:00,53.08,53.1,53.0,53.02,105600.0,32.9891,33.0015,32.9394,32.9518,105600.0
2013-02-26 09:30:00,53.43,53.75,53.32,53.54,65800.0,33.2066,33.4055,33.1383,33.275,65800.0
2013-02-26 09:35:00,53.53,53.9,53.53,53.84,21500.0,33.2688,33.4987,33.2688,33.4614,21500.0
2013-02-26 09:40:00,53.83,54.05,53.8,53.86,26400.0,33.4552,33.592,33.4366,33.4739,26400.0
2013-02-26 09:45:00,53.87,53.88,53.78,53.87,42500.0,33.4801,33.4863,33.4242,33.4801,42500.0
2013-02-26 09:50:00,53.86,54.04,53.81,53.94,49300.0,33.4739,33.5857,33.4428,33.5236,49300.0
2013-02-26 09:55:00,53.94,54.0,53.84,53.98,16600.0,33.5236,33.5609,33.4614,33.5485,16600.0
2013-02-26 10:00:00,53.98,54.23,53.98,54.23,19700.0,33.5485,33.7038,33.5485,33.7038,19700.0
2013-02-26 10:05:00,54.22,54.27,53.95,53.97,22100.0,33.6976,33.7287,33.5298,33.5422,22100.0
2013-02-26 10:10:00,53.97,54.0,53.88,53.88,20600.0,33.5422,33.5609,33.4863,33.4863,20600.0
2013-02-26 10:15:00,53.87,54.05,53.86,54.02,32100.0,33.4801,33.592,33.4739,33.5733,32100.0
2013-02-26 10:20:00,54.03,54.03,53.77,53.86,22600.0,33.5795,33.5795,33.4179,33.4739,22600.0
2013-02-26 10:25:00,53.88,54.01,53.8,53.8,14300.0,33.4863,33.5671,33.4366,33.4366,14300.0
2013-02-26 10:30:00,53.77,53.86,53.72,53.83,29400.0,33.4179,33.4739,33.3869,33.4552,29400.0
2013-02-26 10:35:00,53.84,53.87,53.72,53.82,58400.0,33.4614,33.4801,33.3869,33.449,58400.0
2013-02-26 10:40:00,53.79,53.88,53.77,53.86,11400.0,33.4304,33.4863,33.4179,33.4739,11400.0
2013-02-26 10:45:00,53.85,54.03,53.81,54.03,25200.0,33.4677,33.5795,33.4428,33.5795,25200.0
2013-02-26 10:50:00,54.02,54.17,53.94,54.13,35200.0,33.5733,33.6665,33.5236,33.6417,35200.0
2013-02-26 10:55:00,54.1,54.1,53.99,54.07,21300.0,33.623,33.623,33.5547,33.6044,21300.0
2013-02-26 11:00:00,54.05,54.09,53.89,54.05,73300.0,33.592,33.6168,33.4925,33.592,73300.0
2013-02-26 11:05:00,54.04,54.04,53.88,53.93,10200.0,33.5857,33.5857,33.4863,33.5174,10200.0
2013-02-26 11:10:00,53.92,54.01,53.88,53.88,7100.0,33.5112,33.5671,33.4863,33.4863,7100.0
2013-02-26 11:15:00,53.89,54.04,53.89,54.0,6800.0,33.4925,33.5857,33.4925,33.5609,6800.0
2013-02-26 11:20:00,54.01,54.04,53.82,53.89,15900.0,33.5671,33.5857,33.449,33.4925,15900.0
2013-02-26 11:25:00,53.88,53.98,53.85,53.88,8800.0,33.4863,33.5485,33.4677,33.4863,8800.0
2013-02-26 11:30:00,53.89,53.92,53.86,53.9,8200.0,33.4925,33.5112,33.4739,33.4987,8200.0
2013-02-26 11:35:00,53.9,53.9,53.76,53.81,10100.0,33.4987,33.4987,33.4117,33.4428,10100.0
2013-02-26 11:40:00,53.8,53.83,53.72,53.76,34300.0,33.4366,33.4552,33.3869,33.4117,34300.0
2013-02-26 11:45:00,53.73,53.75,53.69,53.73,22600.0,33.3931,33.4055,33.3682,33.3931,22600.0
2013-02-26 11:50:00,53.75,53.83,53.75,53.79,12900.0,33.4055,33.4552,33.4055,33.4304,12900.0
2013-02-26 11:55:00,53.79,53.81,53.76,53.78,5300.0,33.4304,33.4428,33.4117,33.4242,5300.0
2013-02-26 12:00:00,53.79,53.89,53.76,53.86,11800.0,33.4304,33.4925,33.4117,33.4739,11800.0
2013-02-26 12:05:00,53.85,53.85,53.73,53.82,6600.0,33.4677,33.4677,33.3931,33.449,6600.0
2013-02-26 12:10:00,53.82,53.82,53.73,53.79,8100.0,33.449,33.449,33.3931,33.4304,8100.0
2013-02-26 12:15:00,53.8,53.83,53.69,53.73,16100.0,33.4366,33.4552,33.3682,33.3931,16100.0
2013-02-26 12:20:00,53.74,53.77,53.7,53.76,4400.0,33.3993,33.4179,33.3744,33.4117,4400.0
2013-02-26 12:25:00,53.77,53.9,53.77,53.86,34700.0,33.4179,33.4987,33.4179,33.4739,34700.0
2013-02-26 12:30:00,53.86,53.92,53.81,53.9,45700.0,33.4739,33.5112,33.4428,33.4987,45700.0
2013-02-26 12:35:00,53.9,53.99,53.87,53.99,6400.0,33.4987,33.5547,33.4801,33.5547,6400.0
2013-02-26 12:40:00,53.97,53.97,53.92,53.93,4000.0,33.5422,33.5422,33.5112,33.5174,4000.0
2013-02-26 12:45:00,53.94,53.94,53.88,53.93,7200.0,33.5236,33.5236,33.4863,33.5174,7200.0
2013-02-26 12:50:00,53.93,53.95,53.85,53.89,6600.0,33.5174,33.5298,33.4677,33.4925,6600.0
2013-02-26 12:55:00,53.88,53.94,53.85,53.94,23500.0,33.4863,33.5236,33.4677,33.5236,23500.0
2013-02-26 13:00:00,53.93,54.03,53.91,53.99,8600.0,33.5174,33.5795,33.505,33.5547,8600.0
2013-02-26 13:05:00,54.02,54.03,53.9,53.9,7600.0,33.5733,33.5795,33.4987,33.4987,7600.0
2013-02-26 13:10:00,53.92,53.95,53.86,53.91,13600.0,33.5112,33.5298,33.4739,33.505,13600.0
2013-02-26 13:15:00,53.9,53.96,53.85,53.88,10100.0,33.4987,33.536,33.4677,33.4863,10100.0
2013-02-26 13:20:00,53.89,53.9,53.82,53.9,7200.0,33.4925,33.4987,33.449,33.4987,7200.0
2013-02-26 13:25:00,53.92,53.95,53.86,53.88,8800.0,33.5112,33.5298,33.4739,33.4863,8800.0
2013-02-26 13:30:00,53.89,53.96,53.88,53.89,7900.0,33.4925,33.536,33.4863,33.4925,7900.0
2013-02-26 13:35:00,53.91,53.96,53.9,53.92,7500.0,33.505,33.536,33.4987,33.5112,7500.0
2013-02-26 13:40:00,53.93,53.99,53.9,53.96,8000.0,33.5174,33.5547,33.4987,33.536,8000.0
2013-02-26 13:45:00,53.96,54.03,53.96,54.02,5800.0,33.536,33.5795,33.536,33.5733,5800.0
2013-02-26 13:50:00,54.01,54.06,54.01,54.04,11300.0,33.5671,33.5982,33.5671,33.5857,11300.0
2013-02-26 13:55:00,54.04,54.04,53.97,54.01,6200.0,33.5857,33.5857,33.5422,33.5671,6200.0
2013-02-26 14:00:00,54.01,54.06,53.96,54.03,6600.0,33.5671,33.5982,33.536,33.5795,6600.0
2013-02-26 14:05:00,54.05,54.08,54.02,54.02,7700.0,33.592,33.6106,33.5733,33.5733,7700.0
2013-02-26 14:10:00,54.02,54.02,53.97,54.02,8700.0,33.5733,33.5733,33.5422,33.5733,8700.0
2013-02-26 14:15:00,54.02,54.02,53.95,53.97,8000.0,33.5733,33.5733,33.5298,33.5422,8000.0
2013-02-26 14:20:00,53.98,54.04,53.97,54.04,15800.0,33.5485,33.5857,33.5422,33.5857,15800.0
2013-02-26 14:25:00,54.04,54.04,53.99,54.01,7100.0,33.5857,33.5857,33.5547,33.5671,7100.0
2013-02-26 14:30:00,54.02,54.04,53.98,54.04,9100.0,33.5733,33.5857,33.5485,33.5857,9100.0
2013-02-26 14:35:00,54.04,54.07,53.98,53.98,10500.0,33.5857,33.6044,33.5485,33.5485,10500.0
2013-02-26 14:40:00,53.99,54.0,53.92,53.94,7600.0,33.5547,33.5609,33.5112,33.5236,7600.0
2013-02-26 14:45:00,53.94,53.94,53.87,53.9,9300.0,33.5236,33.5236,33.4801,33.4987,9300.0
2013-02-26 14:50:00,53.91,53.98,53.91,53.93,16600.0,33.505,33.5485,33.505,33.5174,16600.0
2013-02-26 14:55:00,53.93,53.99,53.91,53.92,13000.0,33.5174,33.5547,33.505,33.5112,13000.0
2013-02-26 15:00:00,53.93,53.99,53.91,53.97,9900.0,33.5174,33.5547,33.505,33.5422,9900.0
2013-02-26 15:05:00,53.96,54.0,53.94,53.99,19800.0,33.536,33.5609,33.5236,33.5547,19800.0
2013-02-26 15:10:00,53.98,54.0,53.88,53.9,19600.0,33.5485,33.5609,33.4863,33.4987,19600.0
2013-02-26 15:15:00,53.9,53.95,53.85,53.89,19600.0,33.4987,33.5298,33.4677,33.4925,19600.0
2013-02-26 15:20:00,53.89,53.9,53.85,53.87,11200.0,33.4925,33.4987,33.4677,33.4801,11200.0
2013-02-26 15:25:00,53.86,53.95,53.86,53.95,20900.0,33.4739,33.5298,33.4739,33.5298,20900.0
2013-02-26 15:30:00,53.96,53.97,53.92,53.97,17000.0,33.536,33.5422,33.5112,33.5422,17000.0
2013-02-26 15:35:00,53.97,53.97,53.94,53.97,21400.0,33.5422,33.5422,33.5236,33.5422,21400.0
2013-02-26 15:40:00,53.97,54.09,53.97,54.04,25700.0,33.5422,33.6168,33.5422,33.5857,25700.0
2013-02-26 15:45:00,54.04,54.05,53.98,53.99,35200.0,33.5857,33.592,33.5485,33.5547,35200.0
2013-02-26 15:50:00,53.99,54.03,53.95,53.95,44200.0,33.5547,33.5795,33.5298,33.5298,44200.0
2013-02-26 15:55:00,53.95,53.97,53.9,53.92,71800.0,33.5298,33.5422,33.4987,33.5112,71800.0
2013-02-27 09:30:00,53.72,54.24,53.54,53.55,35400.0,33.3869,33.71,33.275,33.2812,35400.0
2013-02-27 09:35:00,53.57,53.98,53.56,53.85,27600.0,33.2936,33.5485,33.2874,33.4677,27600.0
2013-02-27 09:40:00,53.85,54.19,53.85,54.14,19300.0,33.4677,33.679,33.4677,33.6479,19300.0
2013-02-27 09:45:00,54.12,54.17,54.05,54.11,14600.0,33.6355,33.6665,33.592,33.6293,14600.0
2013-02-27 09:50:00,54.11,54.37,54.11,54.32,15200.0,33.6293,33.7908,33.6293,33.7598,15200.0
2013-02-27 09:55:00,54.32,54.35,54.25,54.31,13500.0,33.7598,33.7784,33.7163,33.7536,13500.0
2013-02-27 10:00:00,54.34,54.39,54.12,54.13,32100.0,33.7722,33.8033,33.6355,33.6417,32100.0
2013-02-27 10:05:00,54.12,54.15,54.03,54.04,18700.0,33.6355,33.6541,33.5795,33.5857,18700.0
2013-02-27 10:10:00,54.05,54.31,54.05,54.18,24500.0,33.592,33.7536,33.592,33.6728,24500.0
2013-02-27 10:15:00,54.19,54.27,54.18,54.27,28400.0,33.679,33.7287,33.6728,33.7287,28400.0
2013-02-27 10:20:00,54.28,54.42,54.2,54.42,36200.0,33.7349,33.8219,33.6852,33.8219,36200.0
2013-02-27 10:25:00,54.43,54.47,54.32,54.34,9700.0,33.8281,33.853,33.7598,33.7722,9700.0
2013-02-27 10:30:00,54.37,54.41,54.34,54.35,8000.0,33.7908,33.8157,33.7722,33.7784,8000.0
2013-02-27 10:35:00,54.37,54.43,54.33,54.43,14400.0,33.7908,33.8281,33.766,33.8281,14400.0
2013-02-27 10:40:00,54.45,54.57,54.45,54.51,24400.0,33.8406,33.9151,33.8406,33.8779,24400.0
2013-02-27 10:45:00,54.51,54.54,54.38,54.38,8900.0,33.8779,33.8965,33.7971,33.7971,8900.0
2013-02-27 10:50:00,54.37,54.4,54.3,54.4,12500.0,33.7908,33.8095,33.7473,33.8095,12500.0
2013-02-27 10:55:00,54.38,54.43,54.35,54.35,8400.0,33.7971,33.8281,33.7784,33.7784,8400.0
2013-02-27 11:00:00,54.35,54.52,54.34,54.49,19200.0,33.7784,33.8841,33.7722,33.8654,19200.0
2013-02-27 11:05:00,54.48,54.53,54.42,54.52,9700.0,33.8592,33.8903,33.8219,33.8841,9700.0
2013-02-27 11:10:00,54.53,54.67,54.5,54.54,25900.0,33.8903,33.9773,33.8716,33.8965,25900.0
2013-02-27 11:15:00,54.54,54.55,54.44,54.51,24100.0,33.8965,33.9027,33.8343,33.8779,24100.0
2013-02-27 11:20:00,54.51,54.57,54.51,54.52,13200.0,33.8779,33.9151,33.8779,33.8841,13200.0
2013-02-27 11:25:00,54.52,54.6,54.48,54.6,11300.0,33.8841,33.9338,33.8592,33.9338,11300.0
2013-02-27 11:30:00,54.6,54.61,54.53,54.55,12100.0,33.9338,33.94,33.8903,33.9027,12100.0
2013-02-27 11:35:00,54.54,54.66,54.54,54.65,7900.0,33.8965,33.9711,33.8965,33.9649,7900.0
2013-02-27 11:40:00,54.67,54.71,54.67,54.71,9700.0,33.9773,34.0022,33.9773,34.0022,9700.0
2013-02-27 11:45:00,54.7,54.7,54.65,54.68,4400.0,33.9959,33.9959,33.9649,33.9835,4400.0
2013-02-27 11:50:00,54.68,54.69,54.64,54.66,5400.0,33.9835,33.9897,33.9586,33.9711,5400.0
2013-02-27 11:55:00,54.66,54.69,54.6,54.63,6900.0,33.9711,33.9897,33.9338,33.9524,6900.0
2013-02-27 12:00:00,54.63,54.64,54.57,54.59,4500.0,33.9524,33.9586,33.9151,33.9276,4500.0
2013-02-27 12:05:00,54.59,54.69,54.59,54.66,7400.0,33.9276,33.9897,33.9276,33.9711,7400.0
2013-02-27 12:10:00,54.66,54.66,54.57,54.64,6600.0,33.9711,33.9711,33.9151,33.9586,6600.0
2013-02-27 12:15:00,54.65,54.68,54.64,54.65,6000.0,33.9649,33.9835,33.9586,33.9649,6000.0
2013-02-27 12:20:00,54.64,54.75,54.64,54.71,19400.0,33.9586,34.027,33.9586,34.0022,19400.0
2013-02-27 12:25:00,54.72,54.74,54.72,54.73,5600.0,34.0084,34.0208,34.0084,34.0146,5600.0
2013-02-27 12:30:00,54.73,54.86,54.73,54.81,18000.0,34.0146,34.0954,34.0146,34.0643,18000.0
2013-02-27 12:35:00,54.81,54.85,54.76,54.77,15600.0,34.0643,34.0892,34.0332,34.0394,15600.0
2013-02-27 12:40:00,54.76,54.82,54.75,54.75,21500.0,34.0332,34.0705,34.027,34.027,21500.0
2013-02-27 12:45:00,54.76,54.78,54.7,54.71,17500.0,34.0332,34.0457,33.9959,34.0022,17500.0
2013-02-27 12:50:00,54.72,54.77,54.67,54.68,13300.0,34.0084,34.0394,33.9773,33.9835,13300.0
2013-02-27 12:55:00,54.67,54.86,54.66,54.76,41200.0,33.9773,34.0954,33.9711,34.0332,41200.0
2013-02-27 13:00:00,54.76,54.76,54.7,54.71,11600.0,34.0332,34.0332,33.9959,34.0022,11600.0
2013-02-27 13:05:00,54.72,54.77,54.7,54.75,11600.0,34.0084,34.0394,33.9959,34.027,11600.0
2013-02-27 13:10:00,54.74,54.82,54.69,54.78,13100.0,34.0208,34.0705,33.9897,34.0457,13100.0
2013-02-27 13:15:00,54.77,54.78,54.71,54.76,17500.0,34.0394,34.0457,34.0022,34.0332,17500.0
2013-02-27 13:20:00,54.76,54.78,54.69,54.71,17800.0,34.0332,34.0457,33.9897,34.0022,17800.0
2013-02-27 13:25:00,54.7,54.7,54.65,54.65,9100.0,33.9959,33.9959,33.9649,33.9649,9100.0
2013-02-27 13:30:00,54.65,54.72,54.65,54.7,12800.0,33.9649,34.0084,33.9649,33.9959,12800.0
2013-02-27 13:35:00,54.7,54.76,54.69,54.7,19000.0,33.9959,34.0332,33.9897,33.9959,19000.0
2013-02-27 13:40:00,54.71,54.72,54.69,54.7,2700.0,34.0022,34.0084,33.9897,33.9959,2700.0
2013-02-27 13:45:00,54.69,54.7,54.59,54.59,11100.0,33.9897,33.9959,33.9276,33.9276,11100.0
2013-02-27 13:50:00,54.59,54.65,54.59,54.64,10500.0,33.9276,33.9649,33.9276,33.9586,10500.0
2013-02-27 13:55:00,54.64,54.65,54.58,54.62,8700.0,33.9586,33.9649,33.9214,33.9462,8700.0
2013-02-27 14:00:00,54.63,54.66,54.61,54.65,8100.0,33.9524,33.9711,33.94,33.9649,8100.0
2013-02-27 14:05:00,54.65,54.66,54.6,54.65,13100.0,33.9649,33.9711,33.9338,33.9649,13100.0
2013-02-27 14:10:00,54.65,54.79,54.65,54.78,16100.0,33.9649,34.0519,33.9649,34.0457,16100.0
2013-02-27 14:15:00,54.77,54.78,54.74,54.74,3700.0,34.0394,34.0457,34.0208,34.0208,3700.0
2013-02-27 14:20:00,54.76,54.83,54.76,54.82,8600.0,34.0332,34.0767,34.0332,34.0705,8600.0
2013-02-27 14:25:00,54.82,54.84,54.76,54.77,6200.0,34.0705,34.0829,34.0332,34.0394,6200.0
2013-02-27 14:30:00,54.77,54.8,54.76,54.79,6500.0,34.0394,34.0581,34.0332,34.0519,6500.0
2013-02-27 14:35:00,54.79,54.82,54.74,54.79,29400.0,34.0519,34.0705,34.0208,34.0519,29400.0
2013-02-27 14:40:00,54.78,54.79,54.72,54.76,9700.0,34.0457,34.0519,34.0084,34.0332,9700.0
2013-02-27 14:45:00,54.78,54.86,54.76,54.81,19700.0,34.0457,34.0954,34.0332,34.0643,19700.0
2013-02-27 14:50:00,54.8,54.8,54.78,54.78,10100.0,34.0581,34.0581,34.0457,34.0457,10100.0
2013-02-27 14:55:00,54.77,54.81,54.76,54.81,17300.0,34.0394,34.0643,34.0332,34.0643,17300.0
2013-02-27 15:00:00,54.8,54.81,54.77,54.79,14100.0,34.0581,34.0643,34.0394,34.0519,14100.0
2013-02-27 15:05:00,54.79,54.81,54.78,54.8,11600.0,34.0519,34.0643,34.0457,34.0581,11600.0
2013-02-27 15:10:00,54.8,54.84,54.79,54.82,19100.0,34.0581,34.0829,34.0519,34.0705,19100.0
2013-02-27 15:15:00,54.82,54.86,54.81,54.85,11500.0,34.0705,34.0954,34.0643,34.0892,11500.0
2013-02-27 15:20:00,54.86,54.91,54.85,54.91,16300.0,34.0954,34.1265,34.0892,34.1265,16300.0
2013-02-27 15:25:00,54.89,54.93,54.88,54.92,50400.0,34.114,34.1389,34.1078,34.1327,50400.0
2013-02-27 15:30:00,54.9,55.0,54.9,54.99,40300.0,34.1202,34.1824,34.1202,34.1762,40300.0
2013-02-27 15:35:00,54.99,55.08,54.98,55.08,31400.0,34.1762,34.2321,34.17,34.2321,31400.0
2013-02-27 15:40:00,55.07,55.08,54.99,55.04,49200.0,34.2259,34.2321,34.1762,34.2072,49200.0
2013-02-27 15:45:00,55.04,55.05,54.88,54.92,45300.0,34.2072,34.2135,34.1078,34.1327,45300.0
2013-02-27 15:50:00,54.92,54.93,54.85,54.88,68900.0,34.1327,34.1389,34.0892,34.1078,68900.0
2013-02-27 15:55:00,54.88,54.9,54.72,54.73,115900.0,34.1078,34.1202,34.0084,34.0146,115900.0
2013-02-28 09:30:00,54.7,54.75,54.4,54.44,25500.0,33.9959,34.027,33.8095,33.8343,25500.0
2013-02-28 09:35:00,54.46,54.89,54.45,54.89,10100.0,33.8468,34.114,33.8406,34.114,10100.0
2013-02-28 09:40:00,54.86,54.92,54.77,54.85,5100.0,34.0954,34.1327,34.0394,34.0892,5100.0
2013-02-28 09:45:00,54.85,54.91,54.83,54.91,5200.0,34.0892,34.1265,34.0767,34.1265,5200.0
2013-02-28 09:50:00,54.89,54.89,54.72,54.75,9900.0,34.114,34.114,34.0084,34.027,9900.0
2013-02-28 09:55:00,54.77,54.8,54.69,54.69,18300.0,34.0394,34.0581,33.9897,33.9897,18300.0
2013-02-28 10:00:00,54.68,54.76,54.62,54.7,18400.0,33.9835,34.0332,33.9462,33.9959,18400.0
2013-02-28 10:05:00,54.69,54.78,54.66,54.73,13100.0,33.9897,34.0457,33.9711,34.0146,13100.0
2013-02-28 10:10:00,54.72,54.78,54.69,54.76,11300.0,34.0084,34.0457,33.9897,34.0332,11300.0
2013-02-28 10:15:00,54.77,54.87,54.71,54.72,13800.0,34.0394,34.1016,34.0022,34.0084,13800.0
2013-02-28 10:20:00,54.72,54.77,54.63,54.63,10600.0,34.0084,34.0394,33.9524,33.9524,10600.0
2013-02-28 10:25:00,54.61,54.62,54.56,54.6,10400.0,33.94,33.9462,33.9089,33.9338,10400.0
2013-02-28 10:30:00,54.59,54.59,54.51,54.56,8200.0,33.9276,33.9276,33.8779,33.9089,8200.0
2013-02-28 10:35:00,54.57,54.58,54.49,54.51,5300.0,33.9151,33.9214,33.8654,33.8779,5300.0
2013-02-28 10:40:00,54.49,54.5,54.36,54.41,8600.0,33.8654,33.8716,33.7846,33.8157,8600.0
2013-02-28 10:45:00,54.41,54.42,54.3,54.34,13900.0,33.8157,33.8219,33.7473,33.7722,13900.0
2013-02-28 10:50:00,54.34,54.4,54.26,54.26,8300.0,33.7722,33.8095,33.7225,33.7225,8300.0
2013-02-28 10:55:00,54.26,54.34,54.22,54.31,13100.0,33.7225,33.7722,33.6976,33.7536,13100.0
2013-02-28 11:00:00,54.31,54.43,54.28,54.42,12900.0,33.7536,33.8281,33.7349,33.8219,12900.0
2013-02-28 11:05:00,54.42,54.55,54.42,54.53,6800.0,33.8219,33.9027,33.8219,33.8903,6800.0
2013-02-28 11:10:00,54.53,54.64,54.52,54.59,10700.0,33.8903,33.9586,33.8841,33.9276,10700.0
2013-02-28 11:15:00,54.6,54.63,54.58,54.59,5900.0,33.9338,33.9524,33.9214,33.9276,5900.0
2013-02-28 11:20:00,54.59,54.7,54.58,54.67,15100.0,33.9276,33.9959,33.9214,33.9773,15100.0
2013-02-28 11:25:00,54.67,54.7,54.61,54.68,13600.0,33.9773,33.9959,33.94,33.9835,13600.0
2013-02-28 11:30:00,54.7,54.7,54.63,54.63,8800.0,33.9959,33.9959,33.9524,33.9524,8800.0
2013-02-28 11:35:00,54.64,54.64,54.52,54.53,9600.0,33.9586,33.9586,33.8841,33.8903,9600.0
2013-02-28 11:40:00,54.53,54.59,54.47,54.58,23500.0,33.8903,33.9276,33.853,33.9214,23500.0
2013-02-28 11:45:00,54.57,54.59,54.55,54.57,5700.0,33.9151,33.9276,33.9027,33.9151,5700.0
2013-02-28 11:50:00,54.58,54.6,54.52,54.52,4500.0,33.9214,33.9338,33.8841,33.8841,4500.0
2013-02-28 11:55:00,54.51,54.52,54.46,54.52,8800.0,33.8779,33.8841,33.8468,33.8841,8800.0
2013-02-28 12:00:00,54.53,54.62,54.5,54.59,7800.0,33.8903,33.9462,33.8716,33.9276,7800.0
2013-02-28 12:05:00,54.6,54.63,54.57,54.6,17800.0,33.9338,33.9524,33.9151,33.9338,17800.0
2013-02-28 12:10:00,54.59,54.6,54.54,54.55,21100.0,33.9276,33.9338,33.8965,33.9027,21100.0
2013-02-28 12:15:00,54.55,54.57,54.46,54.47,4400.0,33.9027,33.9151,33.8468,33.853,4400.0
2013-02-28 12:20:00,54.48,54.56,54.48,54.54,5800.0,33.8592,33.9089,33.8592,33.8965,5800.0
2013-02-28 12:25:00,54.54,54.58,54.52,54.58,4700.0,33.8965,33.9214,33.8841,33.9214,4700.0
2013-02-28 12:30:00,54.59,54.69,54.59,54.69,6900.0,33.9276,33.9897,33.9276,33.9897,6900.0
2013-02-28 12:35:00,54.69,54.72,54.65,54.68,13700.0,33.9897,34.0084,33.9649,33.9835,13700.0
2013-02-28 12:40:00,54.66,54.71,54.66,54.71,3800.0,33.9711,34.0022,33.9711,34.0022,3800.0
2013-02-28 12:45:00,54.71,54.72,54.69,54.7,3800.0,34.0022,34.0084,33.9897,33.9959,3800.0
2013-02-28 12:50:00,54.69,54.7,54.66,54.66,3700.0,33.9897,33.9959,33.9711,33.9711,3700.0
2013-02-28 12:55:00,54.64,54.65,54.62,54.63,3100.0,33.9586,33.9649,33.9462,33.9524,3100.0
2013-02-28 13:00:00,54.63,54.71,54.63,54.71,21800.0,33.9524,34.0022,33.9524,34.0022,21800.0
2013-02-28 13:05:00,54.69,54.72,54.65,54.72,16300.0,33.9897,34.0084,33.9649,34.0084,16300.0
2013-02-28 13:10:00,54.7,54.75,54.7,54.72,12400.0,33.9959,34.027,33.9959,34.0084,12400.0
2013-02-28 13:15:00,54.72,54.79,54.66,54.79,10700.0,34.0084,34.0519,33.9711,34.0519,10700.0
2013-02-28 13:20:00,54.79,54.89,54.79,54.88,13700.0,34.0519,34.114,34.0519,34.1078,13700.0
2013-02-28 13:25:00,54.89,55.02,54.89,55.01,25800.0,34.114,34.1948,34.114,34.1886,25800.0
2013-02-28 13:30:00,55.0,55.04,55.0,55.03,21500.0,34.1824,34.2072,34.1824,34.201,21500.0
2013-02-28 13:35:00,55.04,55.11,55.0,55.01,36500.0,34.2072,34.2508,34.1824,34.1886,36500.0
2013-02-28 13:40:00,55.0,55.0,54.96,55.0,20000.0,34.1824,34.1824,34.1575,34.1824,20000.0
2013-02-28 13:45:00,54.99,55.04,54.99,54.99,10300.0,34.1762,34.2072,34.1762,34.1762,10300.0
2013-02-28 13:50:00,54.99,55.06,54.95,55.06,9500.0,34.1762,34.2197,34.1513,34.2197,9500.0
2013-02-28 13:55:00,55.06,55.1,55.03,55.1,21200.0,34.2197,34.2445,34.201,34.2445,21200.0
2013-02-28 14:00:00,55.1,55.12,55.07,55.11,11200.0,34.2445,34.257,34.2259,34.2508,11200.0
2013-02-28 14:05:00,55.12,55.14,55.08,55.13,13900.0,34.257,34.2694,34.2321,34.2632,13900.0
2013-02-28 14:10:00,55.14,55.27,55.12,55.25,54100.0,34.2694,34.3502,34.257,34.3378,54100.0
2013-02-28 14:15:00,55.26,55.27,55.12,55.12,20400.0,34.344,34.3502,34.257,34.257,20400.0
2013-02-28 14:20:00,55.12,55.13,55.05,55.05,45800.0,34.257,34.2632,34.2135,34.2135,45800.0
2013-02-28 14:25:00,55.06,55.09,55.03,55.05,16400.0,34.2197,34.2383,34.201,34.2135,16400.0
2013-02-28 14:30:00,55.04,55.12,54.99,54.99,24400.0,34.2072,34.257,34.1762,34.1762,24400.0
2013-02-28 14:35:00,54.99,55.05,54.99,55.03,53200.0,34.1762,34.2135,34.1762,34.201,53200.0
2013-02-28 14:40:00,55.03,55.04,55.0,55.04,20800.0,34.201,34.2072,34.1824,34.2072,20800.0
2013-02-28 14:45:00,55.02,55.04,54.95,55.01,14900.0,34.1948,34.2072,34.1513,34.1886,14900.0
2013-02-28 14:50:00,55.0,55.01,54.93,55.0,12800.0,34.1824,34.1886,34.1389,34.1824,12800.0
2013-02-28 14:55:00,55.01,55.05,54.98,55.0,14400.0,34.1886,34.2135,34.17,34.1824,14400.0
2013-02-28 15:00:00,55.0,55.0,54.92,54.93,9500.0,34.1824,34.1824,34.1327,34.1389,9500.0
2013-02-28 15:05:00,54.92,54.92,54.82,54.9,18500.0,34.1327,34.1327,34.0705,34.1202,18500.0
2013-02-28 15:10:00,54.9,54.91,54.8,54.81,20500.0,34.1202,34.1265,34.0581,34.0643,20500.0
2013-02-28 15:15:00,54.8,54.8,54.74,54.8,16200.0,34.0581,34.0581,34.0208,34.0581,16200.0
2013-02-28 15:20:00,54.81,54.85,54.79,54.84,14600.0,34.0643,34.0892,34.0519,34.0829,14600.0
2013-02-28 15:25:00,54.84,54.89,54.79,54.86,22800.0,34.0829,34.114,34.0519,34.0954,22800.0
2013-02-28 15:30:00,54.86,54.91,54.84,54.91,21000.0,34.0954,34.1265,34.0829,34.1265,21000.0
2013-02-28 15:35:00,54.9,54.9,54.83,54.9,22900.0,34.1202,34.1202,34.0767,34.1202,22900.0
2013-02-28 15:40:00,54.89,54.9,54.8,54.82,15300.0,34.114,34.1202,34.0581,34.0705,15300.0
2013-02-28 15:45:00,54.82,54.88,54.79,54.85,39000.0,34.0705,34.1078,34.0519,34.0892,39000.0
2013-02-28 15:50:00,54.85,54.92,54.85,54.88,100800.0,34.0892,34.1327,34.0892,34.1078,100800.0
2013-02-28 15:55:00,54.87,54.9,54.73,54.73,160600.0,34.1016,34.1202,34.0146,34.0146,160600.0
2013-03-01 09:30:00,54.36,54.62,53.88,54.01,47700.0,33.7846,33.9462,33.4863,33.5671,47700.0
2013-03-01 09:35:00,54.0,54.09,53.63,53.75,59200.0,33.5609,33.6168,33.3309,33.4055,59200.0
2013-03-01 09:40:00,53.79,53.81,53.65,53.7,25500.0,33.4304,33.4428,33.3434,33.3744,25500.0
2013-03-01 09:45:00,53.76,53.76,53.61,53.71,25600.0,33.4117,33.4117,33.3185,33.3807,25600.0
2013-03-01 09:50:00,53.74,53.79,53.66,53.79,20500.0,33.3993,33.4304,33.3496,33.4304,20500.0
2013-03-01 09:55:00,53.78,53.83,53.61,53.61,15900.0,33.4242,33.4552,33.3185,33.3185,15900.0
2013-03-01 10:00:00,53.61,54.01,53.61,53.88,44800.0,33.3185,33.5671,33.3185,33.4863,44800.0
2013-03-01 10:05:00,53.88,53.96,53.82,53.94,27100.0,33.4863,33.536,33.449,33.5236,27100.0
2013-03-01 10:10:00,53.94,54.1,53.91,54.07,43100.0,33.5236,33.623,33.505,33.6044,43100.0
2013-03-01 10:15:00,54.07,54.08,53.97,54.05,32600.0,33.6044,33.6106,33.5422,33.592,32600.0
2013-03-01 10:20:00,54.04,54.05,53.86,53.9,35200.0,33.5857,33.592,33.4739,33.4987,35200.0
2013-03-01 10:25:00,53.93,54.04,53.89,54.04,32600.0,33.5174,33.5857,33.4925,33.5857,32600.0
2013-03-01 10:30:00,54.02,54.2,54.0,54.18,32300.0,33.5733,33.6852,33.5609,33.6728,32300.0
2013-03-01 10:35:00,54.19,54.3,54.16,54.22,45700.0,33.679,33.7473,33.6603,33.6976,45700.0
2013-03-01 10:40:00,54.21,54.32,54.18,54.27,23000.0,33.6914,33.7598,33.6728,33.7287,23000.0
2013-03-01 10:45:00,54.27,54.29,54.22,54.29,20700.0,33.7287,33.7411,33.6976,33.7411,20700.0
2013-03-01 10:50:00,54.3,54.32,54.24,54.27,16100.0,33.7473,33.7598,33.71,33.7287,16100.0
2013-03-01 10:55:00,54.26,54.43,54.25,54.43,26500.0,33.7225,33.8281,33.7163,33.8281,26500.0
2013-03-01 11:00:00,54.43,54.52,54.4,54.5,18000.0,33.8281,33.8841,33.8095,33.8716,18000.0
2013-03-01 11:05:00,54.5,54.52,54.36,54.41,30800.0,33.8716,33.8841,33.7846,33.8157,30800.0
2013-03-01 11:10:00,54.41,54.5,54.34,54.34,21800.0,33.8157,33.8716,33.7722,33.7722,21800.0
2013-03-01 11:15:00,54.33,54.33,54.21,54.29,45000.0,33.766,33.766,33.6914,33.7411,45000.0
2013-03-01 11:20:00,54.3,54.35,54.23,54.34,18900.0,33.7473,33.7784,33.7038,33.7722,18900.0
2013-03-01 11:25:00,54.34,54.36,54.17,54.24,62600.0,33.7722,33.7846,33.6665,33.71,62600.0
2013-03-01 11:30:00,54.24,54.34,54.24,54.25,28600.0,33.71,33.7722,33.71,33.7163,28600.0
2013-03-01 11:35:00,54.25,54.3,54.21,54.28,34600.0,33.7163,33.7473,33.6914,33.7349,34600.0
2013-03-01 11:40:00,54.27,54.32,54.18,54.29,89400.0,33.7287,33.7598,33.6728,33.7411,89400.0
2013-03-01 11:45:00,54.29,54.3,54.23,54.26,25100.0,33.7411,33.7473,33.7038,33.7225,25100.0
2013-03-01 11:50:00,54.27,54.32,54.19,54.3,21100.0,33.7287,33.7598,33.679,33.7473,21100.0
2013-03-01 11:55:00,54.26,54.44,54.25,54.43,17100.0,33.7225,33.8343,33.7163,33.8281,17100.0
2013-03-01 12:00:00,54.43,54.58,54.43,54.54,27900.0,33.8281,33.9214,33.8281,33.8965,27900.0
2013-03-01 12:05:00,54.53,54.58,54.51,54.57,9000.0,33.8903,33.9214,33.8779,33.9151,9000.0
2013-03-01 12:10:00,54.56,54.6,54.55,54.57,8100.0,33.9089,33.9338,33.9027,33.9151,8100.0
2013-03-01 12:15:00,54.56,54.68,54.54,54.66,13100.0,33.9089,33.9835,33.8965,33.9711,13100.0
2013-03-01 12:20:00,54.65,54.74,54.63,54.71,13300.0,33.9649,34.0208,33.9524,34.0022,13300.0
2013-03-01 12:25:00,54.72,54.75,54.56,54.56,14100.0,34.0084,34.027,33.9089,33.9089,14100.0
2013-03-01 12:30:00,54.56,54.67,54.49,54.49,10600.0,33.9089,33.9773,33.8654,33.8654,10600.0
2013-03-01 12:35:00,54.48,54.6,54.47,54.59,9700.0,33.8592,33.9338,33.853,33.9276,9700.0
2013-03-01 12:40:00,54.58,54.58,54.49,54.51,11600.0,33.9214,33.9214,33.8654,33.8779,11600.0
2013-03-01 12:45:00,54.51,54.51,54.41,54.41,6800.0,33.8779,33.8779,33.8157,33.8157,6800.0
2013-03-01 12:50:00,54.43,54.51,54.43,54.48,8500.0,33.8281,33.8779,33.8281,33.8592,8500.0
2013-03-01 12:55:00,54.49,54.56,54.48,54.55,16400.0,33.8654,33.9089,33.8592,33.9027,16400.0
2013-03-01 13:00:00,54.54,54.57,54.47,54.53,15200.0,33.8965,33.9151,33.853,33.8903,15200.0
2013-03-01 13:05:00,54.53,54.55,54.42,54.45,15000.0,33.8903,33.9027,33.8219,33.8406,15000.0
2013-03-01 13:10:00,54.46,54.52,54.43,54.43,15800.0,33.8468,33.8841,33.8281,33.8281,15800.0
2013-03-01 13:15:00,54.44,54.49,54.38,54.4,14500.0,33.8343,33.8654,33.7971,33.8095,14500.0
2013-03-01 13:20:00,54.41,54.48,54.37,54.45,14800.0,33.8157,33.8592,33.7908,33.8406,14800.0
2013-03-01 13:25:00,54.44,54.44,54.36,54.38,11200.0,33.8343,33.8343,33.7846,33.7971,11200.0
2013-03-01 13:30:00,54.39,54.44,54.32,54.39,18500.0,33.8033,33.8343,33.7598,33.8033,18500.0
2013-03-01 13:35:00,54.38,54.4,54.34,54.4,11100.0,33.7971,33.8095,33.7722,33.8095,11100.0
2013-03-01 13:40:00,54.41,54.43,54.35,54.37,8800.0,33.8157,33.8281,33.7784,33.7908,8800.0
2013-03-01 13:45:00,54.38,54.39,54.33,54.33,15400.0,33.7971,33.8033,33.766,33.766,15400.0
2013-03-01 13:50:00,54.34,54.41,54.33,54.41,17800.0,33.7722,33.8157,33.766,33.8157,17800.0
2013-03-01 13:55:00,54.39,54.47,54.39,54.47,7700.0,33.8033,33.853,33.8033,33.853,7700.0
2013-03-01 14:00:00,54.46,54.53,54.45,54.53,12100.0,33.8468,33.8903,33.8406,33.8903,12100.0
2013-03-01 14:05:00,54.52,54.56,54.51,54.53,9500.0,33.8841,33.9089,33.8779,33.8903,9500.0
2013-03-01 14:10:00,54.53,54.55,54.47,54.47,13500.0,33.8903,33.9027,33.853,33.853,13500.0
2013-03-01 14:15:00,54.48,54.5,54.45,54.48,13200.0,33.8592,33.8716,33.8406,33.8592,13200.0
2013-03-01 14:20:00,54.49,54.54,54.39,54.39,13100.0,33.8654,33.8965,33.8033,33.8033,13100.0
2013-03-01 14:25:00,54.38,54.41,54.33,54.35,14600.0,33.7971,33.8157,33.766,33.7784,14600.0
2013-03-01 14:30:00,54.35,54.41,54.35,54.37,10700.0,33.7784,33.8157,33.7784,33.7908,10700.0
2013-03-01 14:35:00,54.38,54.46,54.32,54.32,11400.0,33.7971,33.8468,33.7598,33.7598,11400.0
2013-03-01 14:40:00,54.33,54.39,54.33,54.39,10100.0,33.766,33.8033,33.766,33.8033,10100.0
2013-03-01 14:45:00,54.39,54.39,54.29,54.32,18900.0,33.8033,33.8033,33.7411,33.7598,18900.0
2013-03-01 14:50:00,54.31,54.37,54.27,54.36,25800.0,33.7536,33.7908,33.7287,33.7846,25800.0
2013-03-01 14:55:00,54.36,54.38,54.3,54.38,18700.0,33.7846,33.7971,33.7473,33.7971,18700.0
2013-03-01 15:00:00,54.37,54.44,54.35,54.36,19700.0,33.7908,33.8343,33.7784,33.7846,19700.0
2013-03-01 15:05:00,54.34,54.49,54.34,54.46,24900.0,33.7722,33.8654,33.7722,33.8468,24900.0
2013-03-01 15:10:00,54.45,54.54,54.45,54.5,16200.0,33.8406,33.8965,33.8406,33.8716,16200.0
2013-03-01 15:15:00,54.49,54.52,54.46,54.48,19700.0,33.8654,33.8841,33.8468,33.8592,19700.0
2013-03-01 15:20:00,54.48,54.52,54.45,54.46,15100.0,33.8592,33.8841,33.8406,33.8468,15100.0
2013-03-01 15:25:00,54.46,54.53,54.46,54.46,15400.0,33.8468,33.8903,33.8468,33.8468,15400.0
2013-03-01 15:30:00,54.46,54.5,54.44,54.47,18700.0,33.8468,33.8716,33.8343,33.853,18700.0
2013-03-01 15:35:00,54.47,54.55,54.47,54.52,24000.0,33.853,33.9027,33.853,33.8841,24000.0
2013-03-01 15:40:00,54.5,54.51,54.42,54.42,29200.0,33.8716,33.8779,33.8219,33.8219,29200.0
2013-03-01 15:45:00,54.43,54.57,54.43,54.57,40700.0,33.8281,33.9151,33.8281,33.9151,40700.0
2013-03-01 15:50:00,54.57,54.6,54.47,54.49,61300.0,33.9151,33.9338,33.853,33.8654,61300.0
2013-03-01 15:55:00,54.49,54.5,54.4,54.5,129700.0,33.8654,33.8716,33.8095,33.8716,129700.0
2013-03-04 09:30:00,54.24,54.46,54.2,54.36,22100.0,33.71,33.8468,33.6852,33.7846,22100.0
2013-03-04 09:35:00,54.39,54.39,54.16,54.16,11600.0,33.8033,33.8033,33.6603,33.6603,11600.0
2013-03-04 09:40:00,54.21,54.36,54.21,54.28,4300.0,33.6914,33.7846,33.6914,33.7349,4300.0
2013-03-04 09:45:00,54.25,54.29,54.2,54.27,8500.0,33.7163,33.7411,33.6852,33.7287,8500.0
2013-03-04 09:50:00,54.25,54.32,54.18,54.32,11800.0,33.7163,33.7598,33.6728,33.7598,11800.0
2013-03-04 09:55:00,54.31,54.35,54.14,54.2,14400.0,33.7536,33.7784,33.6479,33.6852,14400.0
2013-03-04 10:00:00,54.2,54.32,54.09,54.15,18500.0,33.6852,33.7598,33.6168,33.6541,18500.0
2013-03-04 10:05:00,54.17,54.21,54.13,54.13,14700.0,33.6665,33.6914,33.6417,33.6417,14700.0
2013-03-04 10:10:00,54.12,54.15,54.1,54.15,39900.0,33.6355,33.6541,33.623,33.6541,39900.0
2013-03-04 10:15:00,54.15,54.15,54.05,54.13,15300.0,33.6541,33.6541,33.592,33.6417,15300.0
2013-03-04 10:20:00,54.13,54.13,54.02,54.12,8300.0,33.6417,33.6417,33.5733,33.6355,8300.0
2013-03-04 10:25:00,54.11,54.15,54.05,54.13,13900.0,33.6293,33.6541,33.592,33.6417,13900.0
2013-03-04 10:30:00,54.11,54.15,54.06,54.06,17900.0,33.6293,33.6541,33.5982,33.5982,17900.0
2013-03-04 10:35:00,54.06,54.15,53.9,54.15,34000.0,33.5982,33.6541,33.4987,33.6541,34000.0
2013-03-04 10:40:00,54.15,54.25,54.12,54.19,36300.0,33.6541,33.7163,33.6355,33.679,36300.0
2013-03-04 10:45:00,54.2,54.26,54.19,54.22,20100.0,33.6852,33.7225,33.679,33.6976,20100.0
2013-03-04 10:50:00,54.24,54.26,54.08,54.09,30600.0,33.71,33.7225,33.6106,33.6168,30600.0
2013-03-04 10:55:00,54.08,54.08,53.98,54.05,12400.0,33.6106,33.6106,33.5485,33.592,12400.0
2013-03-04 11:00:00,54.05,54.08,54.01,54.08,6000.0,33.592,33.6106,33.5671,33.6106,6000.0
2013-03-04 11:05:00,54.1,54.14,54.0,54.01,8100.0,33.623,33.6479,33.5609,33.5671,8100.0
2013-03-04 11:10:00,54.02,54.06,54.0,54.04,9600.0,33.5733,33.5982,33.5609,33.5857,9600.0
2013-03-04 11:15:00,54.03,54.15,54.01,54.15,12800.0,33.5795,33.6541,33.5671,33.6541,12800.0
2013-03-04 11:20:00,54.19,54.19,54.12,54.16,17300.0,33.679,33.679,33.6355,33.6603,17300.0
2013-03-04 11:25:00,54.17,54.23,54.15,54.2,9900.0,33.6665,33.7038,33.6541,33.6852,9900.0
2013-03-04 11:30:00,54.21,54.25,54.15,54.21,29400.0,33.6914,33.7163,33.6541,33.6914,29400.0
2013-03-04 11:35:00,54.2,54.25,54.17,54.22,20700.0,33.6852,33.7163,33.6665,33.6976,20700.0
2013-03-04 11:40:00,54.23,54.24,54.15,54.16,9400.0,33.7038,33.71,33.6541,33.6603,9400.0
2013-03-04 11:45:00,54.17,54.2,54.1,54.11,12300.0,33.6665,33.6852,33.623,33.6293,12300.0
2013-03-04 11:50:00,54.12,54.2,54.12,54.15,15000.0,33.6355,33.6852,33.6355,33.6541,15000.0
2013-03-04 11:55:00,54.16,54.2,54.14,54.18,14000.0,33.6603,33.6852,33.6479,33.6728,14000.0
2013-03-04 12:00:00,54.19,54.22,54.16,54.18,16000.0,33.679,33.6976,33.6603,33.6728,16000.0
2013-03-04 12:05:00,54.18,54.19,54.02,54.02,11600.0,33.6728,33.679,33.5733,33.5733,11600.0
2013-03-04 12:10:00,54.03,54.07,54.03,54.07,11000.0,33.5795,33.6044,33.5795,33.6044,11000.0
2013-03-04 12:15:00,54.07,54.09,53.95,53.95,16600.0,33.6044,33.6168,33.5298,33.5298,16600.0
2013-03-04 12:20:00,53.95,53.95,53.89,53.91,20800.0,33.5298,33.5298,33.4925,33.505,20800.0
2013-03-04 12:25:00,53.91,53.93,53.81,53.81,16700.0,33.505,33.5174,33.4428,33.4428,16700.0
2013-03-04 12:30:00,53.83,53.83,53.74,53.75,17100.0,33.4552,33.4552,33.3993,33.4055,17100.0
2013-03-04 12:35:00,53.73,53.79,53.72,53.75,10100.0,33.3931,33.4304,33.3869,33.4055,10100.0
2013-03-04 12:40:00,53.75,53.79,53.75,53.78,6500.0,33.4055,33.4304,33.4055,33.4242,6500.0
2013-03-04 12:45:00,53.78,53.82,53.77,53.79,10700.0,33.4242,33.449,33.4179,33.4304,10700.0
2013-03-04 12:50:00,53.8,53.83,53.79,53.79,12100.0,33.4366,33.4552,33.4304,33.4304,12100.0
2013-03-04 12:55:00,53.79,53.86,53.79,53.86,6600.0,33.4304,33.4739,33.4304,33.4739,6600.0
2013-03-04 13:00:00,53.85,53.85,53.79,53.84,10200.0,33.4677,33.4677,33.4304,33.4614,10200.0
2013-03-04 13:05:00,53.83,53.84,53.76,53.82,14700.0,33.4552,33.4614,33.4117,33.449,14700.0
2013-03-04 13:10:00,53.8,53.83,53.79,53.81,11500.0,33.4366,33.4552,33.4304,33.4428,11500.0
2013-03-04 13:15:00,53.84,53.91,53.82,53.91,8200.0,33.4614,33.505,33.449,33.505,8200.0
2013-03-04 13:20:00,53.92,54.15,53.91,54.14,26000.0,33.5112,33.6541,33.505,33.6479,26000.0
2013-03-04 13:25:00,54.15,54.22,54.13,54.22,12400.0,33.6541,33.6976,33.6417,33.6976,12400.0
2013-03-04 13:30:00,54.23,54.26,54.16,54.24,15300.0,33.7038,33.7225,33.6603,33.71,15300.0
2013-03-04 13:35:00,54.23,54.24,54.19,54.19,5100.0,33.7038,33.71,33.679,33.679,5100.0
2013-03-04 13:40:00,54.19,54.2,54.15,54.18,10000.0,33.679,33.6852,33.6541,33.6728,10000.0
2013-03-04 13:45:00,54.19,54.25,54.17,54.21,27700.0,33.679,33.7163,33.6665,33.6914,27700.0
2013-03-04 13:50:00,54.21,54.26,54.14,54.14,37500.0,33.6914,33.7225,33.6479,33.6479,37500.0
2013-03-04 13:55:00,54.13,54.13,54.06,54.09,9300.0,33.6417,33.6417,33.5982,33.6168,9300.0
2013-03-04 14:00:00,54.09,54.12,54.07,54.07,6800.0,33.6168,33.6355,33.6044,33.6044,6800.0
2013-03-04 14:05:00,54.08,54.11,54.06,54.06,6500.0,33.6106,33.6293,33.5982,33.5982,6500.0
2013-03-04 14:10:00,54.06,54.06,53.96,53.96,9500.0,33.5982,33.5982,33.536,33.536,9500.0
2013-03-04 14:15:00,53.96,53.97,53.91,53.92,8700.0,33.536,33.5422,33.505,33.5112,8700.0
2013-03-04 14:20:00,53.92,53.96,53.91,53.93,8800.0,33.5112,33.536,33.505,33.5174,8800.0
2013-03-04 14:25:00,53.93,54.12,53.93,54.1,17500.0,33.5174,33.6355,33.5174,33.623,17500.0
2013-03-04 14:30:00,54.09,54.09,54.04,54.09,10000.0,33.6168,33.6168,33.5857,33.6168,10000.0
2013-03-04 14:35:00,54.1,54.11,54.03,54.07,13100.0,33.623,33.6293,33.5795,33.6044,13100.0
2013-03-04 14:40:00,54.07,54.12,54.05,54.12,10800.0,33.6044,33.6355,33.592,33.6355,10800.0
2013-03-04 14:45:00,54.12,54.26,54.12,54.17,42800.0,33.6355,33.7225,33.6355,33.6665,42800.0
2013-03-04 14:50:00,54.16,54.19,54.14,54.17,22800.0,33.6603,33.679,33.6479,33.6665,22800.0
2013-03-04 14:55:00,54.16,54.19,54.14,54.14,14000.0,33.6603,33.679,33.6479,33.6479,14000.0
2013-03-04 15:00:00,54.14,54.16,54.11,54.11,11500.0,33.6479,33.6603,33.6293,33.6293,11500.0
2013-03-04 15:05:00,54.12,54.14,54.1,54.12,9400.0,33.6355,33.6479,33.623,33.6355,9400.0
2013-03-04 15:10:00,54.11,54.12,54.05,54.05,10100.0,33.6293,33.6355,33.592,33.592,10100.0
2013-03-04 15:15:00,54.05,54.08,54.01,54.01,14700.0,33.592,33.6106,33.5671,33.5671,14700.0
2013-03-04 15:20:00,54.0,54.04,54.0,54.02,26300.0,33.5609,33.5857,33.5609,33.5733,26300.0
2013-03-04 15:25:00,54.03,54.08,54.02,54.02,17000.0,33.5795,33.6106,33.5733,33.5733,17000.0
2013-03-04 15:30:00,54.02,54.08,54.01,54.08,21900.0,33.5733,33.6106,33.5671,33.6106,21900.0
2013-03-04 15:35:00,54.08,54.09,54.04,54.08,21100.0,33.6106,33.6168,33.5857,33.6106,21100.0
2013-03-04 15:40:00,54.09,54.1,54.06,54.08,19600.0,33.6168,33.623,33.5982,33.6106,19600.0
2013-03-04 15:45:00,54.07,54.1,54.05,54.07,45500.0,33.6044,33.623,33.592,33.6044,45500.0
2013-03-04 15:50:00,54.06,54.07,53.98,54.01,125200.0,33.5982,33.6044,33.5485,33.5671,125200.0
2013-03-04 15:55:00,54.01,54.02,53.92,53.97,197500.0,33.5671,33.5733,33.5112,33.5422,197500.0
2013-03-05 09:30:00,54.42,54.69,54.3,54.46,38200.0,33.8219,33.9897,33.7473,33.8468,38200.0
2013-03-05 09:35:00,54.47,54.57,54.33,54.5,42900.0,33.853,33.9151,33.766,33.8716,42900.0
2013-03-05 09:40:00,54.53,54.66,54.47,54.54,18100.0,33.8903,33.9711,33.853,33.8965,18100.0
2013-03-05 09:45:00,54.52,54.64,54.52,54.55,51100.0,33.8841,33.9586,33.8841,33.9027,51100.0
2013-03-05 09:50:00,54.55,54.71,54.53,54.62,24100.0,33.9027,34.0022,33.8903,33.9462,24100.0
2013-03-05 09:55:00,54.63,54.74,54.62,54.69,18800.0,33.9524,34.0208,33.9462,33.9897,18800.0
2013-03-05 10:00:00,54.69,54.82,54.67,54.74,48200.0,33.9897,34.0705,33.9773,34.0208,48200.0
2013-03-05 10:05:00,54.71,54.88,54.69,54.86,75600.0,34.0022,34.1078,33.9897,34.0954,75600.0
2013-03-05 10:10:00,54.87,54.91,54.76,54.91,31700.0,34.1016,34.1265,34.0332,34.1265,31700.0
2013-03-05 10:15:00,54.91,55.04,54.88,55.02,37400.0,34.1265,34.2072,34.1078,34.1948,37400.0
2013-03-05 10:20:00,55.01,55.07,54.97,55.07,22200.0,34.1886,34.2259,34.1637,34.2259,22200.0
2013-03-05 10:25:00,55.05,55.15,55.04,55.15,13600.0,34.2135,34.2756,34.2072,34.2756,13600.0
2013-03-05 10:30:00,55.14,55.36,55.1,55.35,117000.0,34.2694,34.4061,34.2445,34.3999,117000.0
2013-03-05 10:35:00,55.36,55.54,55.26,55.4,70500.0,34.4061,34.518,34.344,34.431,70500.0
2013-03-05 10:40:00,55.4,55.49,55.34,55.36,58400.0,34.431,34.4869,34.3937,34.4061,58400.0
2013-03-05 10:45:00,55.36,55.44,55.27,55.29,73500.0,34.4061,34.4558,34.3502,34.3626,73500.0
2013-03-05 10:50:00,55.3,55.31,55.2,55.21,33800.0,34.3688,34.3751,34.3067,34.3129,33800.0
2013-03-05 10:55:00,55.22,55.33,55.13,55.32,70000.0,34.3191,34.3875,34.2632,34.3813,70000.0
2013-03-05 11:00:00,55.31,55.35,55.26,55.27,44800.0,34.3751,34.3999,34.344,34.3502,44800.0
2013-03-05 11:05:00,55.26,55.31,55.22,55.29,15900.0,34.344,34.3751,34.3191,34.3626,15900.0
2013-03-05 11:10:00,55.3,55.52,55.3,55.52,53900.0,34.3688,34.5056,34.3688,34.5056,53900.0
2013-03-05 11:15:00,55.53,55.53,55.45,55.49,12300.0,34.5118,34.5118,34.4621,34.4869,12300.0
2013-03-05 11:20:00,55.49,55.5,55.45,55.48,14500.0,34.4869,34.4931,34.4621,34.4807,14500.0
2013-03-05 11:25:00,55.47,55.65,55.41,55.53,55100.0,34.4745,34.5864,34.4372,34.5118,55100.0
2013-03-05 11:30:00,55.54,55.55,55.43,55.43,11400.0,34.518,34.5242,34.4496,34.4496,11400.0
2013-03-05 11:35:00,55.43,55.44,55.3,55.32,24200.0,34.4496,34.4558,34.3688,34.3813,24200.0
2013-03-05 11:40:00,55.32,55.36,55.31,55.35,28900.0,34.3813,34.4061,34.3751,34.3999,28900.0
2013-03-05 11:45:00,55.34,55.61,55.32,55.61,63900.0,34.3937,34.5615,34.3813,34.5615,63900.0
2013-03-05 11:50:00,55.62,55.73,55.53,55.53,46900.0,34.5677,34.6361,34.5118,34.5118,46900.0
2013-03-05 11:55:00,55.52,55.63,55.52,55.56,23200.0,34.5056,34.5739,34.5056,34.5304,23200.0
2013-03-05 12:00:00,55.56,55.59,55.54,55.59,22900.0,34.5304,34.5491,34.518,34.5491,22900.0
2013-03-05 12:05:00,55.58,55.62,55.57,55.58,9000.0,34.5429,34.5677,34.5366,34.5429,9000.0
2013-03-05 12:10:00,55.57,55.59,55.48,55.49,19600.0,34.5366,34.5491,34.4807,34.4869,19600.0
2013-03-05 12:15:00,55.47,55.49,55.35,55.36,11400.0,34.4745,34.4869,34.3999,34.4061,11400.0
2013-03-05 12:20:00,55.36,55.49,55.34,55.49,18900.0,34.4061,34.4869,34.3937,34.4869,18900.0
2013-03-05 12:25:00,55.5,55.76,55.48,55.72,78000.0,34.4931,34.6547,34.4807,34.6299,78000.0
2013-03-05 12:30:00,55.72,55.82,55.64,55.65,43300.0,34.6299,34.692,34.5801,34.5864,43300.0
2013-03-05 12:35:00,55.65,55.66,55.52,55.53,16100.0,34.5864,34.5926,34.5056,34.5118,16100.0
2013-03-05 12:40:00,55.52,55.53,55.41,55.44,12000.0,34.5056,34.5118,34.4372,34.4558,12000.0
2013-03-05 12:45:00,55.45,55.5,55.37,55.37,6700.0,34.4621,34.4931,34.4123,34.4123,6700.0
2013-03-05 12:50:00,55.37,55.43,55.37,55.4,5300.0,34.4123,34.4496,34.4123,34.431,5300.0
2013-03-05 12:55:00,55.41,55.51,55.37,55.44,13700.0,34.4372,34.4994,34.4123,34.4558,13700.0
2013-03-05 13:00:00,55.46,55.5,55.4,55.4,5800.0,34.4683,34.4931,34.431,34.431,5800.0
2013-03-05 13:05:00,55.39,55.41,55.36,55.38,5000.0,34.4248,34.4372,34.4061,34.4186,5000.0
2013-03-05 13:10:00,55.38,55.41,55.36,55.39,7400.0,34.4186,34.4372,34.4061,34.4248,7400.0
2013-03-05 13:15:00,55.38,55.47,55.35,55.41,7900.0,34.4186,34.4745,34.3999,34.4372,7900.0
2013-03-05 13:20:00,55.4,55.48,55.4,55.45,9000.0,34.431,34.4807,34.431,34.4621,9000.0
2013-03-05 13:25:00,55.46,55.49,55.44,55.44,5800.0,34.4683,34.4869,34.4558,34.4558,5800.0
2013-03-05 13:30:00,55.43,55.47,55.4,55.47,17400.0,34.4496,34.4745,34.431,34.4745,17400.0
2013-03-05 13:35:00,55.46,55.47,55.38,55.39,9900.0,34.4683,34.4745,34.4186,34.4248,9900.0
2013-03-05 13:40:00,55.4,55.4,55.28,55.29,13100.0,34.431,34.431,34.3564,34.3626,13100.0
2013-03-05 13:45:00,55.31,55.33,55.25,55.25,5500.0,34.3751,34.3875,34.3378,34.3378,5500.0
2013-03-05 13:50:00,55.26,55.28,55.22,55.24,9600.0,34.344,34.3564,34.3191,34.3315,9600.0
2013-03-05 13:55:00,55.25,55.25,55.21,55.25,5100.0,34.3378,34.3378,34.3129,34.3378,5100.0
2013-03-05 14:00:00,55.25,55.33,55.24,55.27,10800.0,34.3378,34.3875,34.3315,34.3502,10800.0
2013-03-05 14:05:00,55.26,55.29,55.23,55.25,6100.0,34.344,34.3626,34.3253,34.3378,6100.0
2013-03-05 14:10:00,55.26,55.35,55.25,55.35,12800.0,34.344,34.3999,34.3378,34.3999,12800.0
2013-03-05 14:15:00,55.34,55.34,55.3,55.31,6400.0,34.3937,34.3937,34.3688,34.3751,6400.0
2013-03-05 14:20:00,55.3,55.3,55.24,55.24,5000.0,34.3688,34.3688,34.3315,34.3315,5000.0
2013-03-05 14:25:00,55.23,55.25,55.17,55.17,9500.0,34.3253,34.3378,34.288,34.288,9500.0
2013-03-05 14:30:00,55.18,55.68,55.14,55.47,141100.0,34.2943,34.605,34.2694,34.4745,141100.0
2013-03-05 14:35:00,55.48,55.58,55.45,55.48,25000.0,34.4807,34.5429,34.4621,34.4807,25000.0
2013-03-05 14:40:00,55.47,55.5,55.4,55.45,17200.0,34.4745,34.4931,34.431,34.4621,17200.0
2013-03-05 14:45:00,55.45,55.5,55.45,55.46,15000.0,34.4621,34.4931,34.4621,34.4683,15000.0
2013-03-05 14:50:00,55.46,55.47,55.39,55.39,10200.0,34.4683,34.4745,34.4248,34.4248,10200.0
2013-03-05 14:55:00,55.4,55.47,55.4,55.4,14300.0,34.431,34.4745,34.431,34.431,14300.0
2013-03-05 15:00:00,55.41,55.41,55.33,55.39,24500.0,34.4372,34.4372,34.3875,34.4248,24500.0
2013-03-05 15:05:00,55.39,55.43,55.34,55.41,18200.0,34.4248,34.4496,34.3937,34.4372,18200.0
2013-03-05 15:10:00,55.41,55.41,55.35,55.39,17800.0,34.4372,34.4372,34.3999,34.4248,17800.0
2013-03-05 15:15:00,55.4,55.41,55.35,55.37,13000.0,34.431,34.4372,34.3999,34.4123,13000.0
2013-03-05 15:20:00,55.38,55.38,55.32,55.38,14800.0,34.4186,34.4186,34.3813,34.4186,14800.0
2013-03-05 15:25:00,55.39,55.39,55.32,55.36,24300.0,34.4248,34.4248,34.3813,34.4061,24300.0
2013-03-05 15:30:00,55.36,55.43,55.34,55.41,23700.0,34.4061,34.4496,34.3937,34.4372,23700.0
2013-03-05 15:35:00,55.41,55.53,55.41,55.51,26400.0,34.4372,34.5118,34.4372,34.4994,26400.0
2013-03-05 15:40:00,55.5,55.6,55.5,55.56,27200.0,34.4931,34.5553,34.4931,34.5304,27200.0
2013-03-05 15:45:00,55.57,55.57,55.45,55.46,35700.0,34.5366,34.5366,34.4621,34.4683,35700.0
2013-03-05 15:50:00,55.46,55.51,55.44,55.48,69200.0,34.4683,34.4994,34.4558,34.4807,69200.0
2013-03-05 15:55:00,55.47,55.56,55.45,55.54,126500.0,34.4745,34.5304,34.4621,34.518,126500.0
2013-03-06 09:30:00,55.76,55.76,55.1,55.19,42900.0,34.6547,34.6547,34.2445,34.3005,42900.0
2013-03-06 09:35:00,55.17,55.38,55.14,55.38,17800.0,34.288,34.4186,34.2694,34.4186,17800.0
2013-03-06 09:40:00,55.4,55.44,55.18,55.27,29800.0,34.431,34.4558,34.2943,34.3502,29800.0
2013-03-06 09:45:00,55.2,55.4,55.12,55.29,22100.0,34.3067,34.431,34.257,34.3626,22100.0
2013-03-06 09:50:00,55.32,55.47,55.3,55.46,11400.0,34.3813,34.4745,34.3688,34.4683,11400.0
2013-03-06 09:55:00,55.43,55.54,55.39,55.42,25000.0,34.4496,34.518,34.4248,34.4434,25000.0
2013-03-06 10:00:00,55.41,55.45,55.3,55.38,18000.0,34.4372,34.4621,34.3688,34.4186,18000.0
2013-03-06 10:05:00,55.36,55.42,55.31,55.38,18400.0,34.4061,34.4434,34.3751,34.4186,18400.0
2013-03-06 10:10:00,55.37,55.47,55.34,55.4,21900.0,34.4123,34.4745,34.3937,34.431,21900.0
2013-03-06 10:15:00,55.4,55.53,55.39,55.46,36100.0,34.431,34.5118,34.4248,34.4683,36100.0
2013-03-06 10:20:00,55.45,55.54,55.44,55.53,25900.0,34.4621,34.518,34.4558,34.5118,25900.0
2013-03-06 10:25:00,55.54,55.58,55.46,55.49,34300.0,34.518,34.5429,34.4683,34.4869,34300.0
2013-03-06 10:30:00,55.47,55.47,55.34,55.41,37200.0,34.4745,34.4745,34.3937,34.4372,37200.0
2013-03-06 10:35:00,55.41,55.43,55.37,55.4,37700.0,34.4372,34.4496,34.4123,34.431,37700.0
2013-03-06 10:40:00,55.4,55.42,55.36,55.39,18600.0,34.431,34.4434,34.4061,34.4248,18600.0
2013-03-06 10:45:00,55.38,55.42,55.26,55.3,33600.0,34.4186,34.4434,34.344,34.3688,33600.0
2013-03-06 10:50:00,55.3,55.35,55.16,55.18,23400.0,34.3688,34.3999,34.2818,34.2943,23400.0
2013-03-06 10:55:00,55.16,55.18,55.04,55.05,19000.0,34.2818,34.2943,34.2072,34.2135,19000.0
2013-03-06 11:00:00,55.05,55.21,55.05,55.17,22500.0,34.2135,34.3129,34.2135,34.288,22500.0
2013-03-06 11:05:00,55.18,55.21,55.15,55.2,13800.0,34.2943,34.3129,34.2756,34.3067,13800.0
2013-03-06 11:10:00,55.21,55.23,55.17,55.18,14500.0,34.3129,34.3253,34.288,34.2943,14500.0
2013-03-06 11:15:00,55.18,55.25,55.16,55.24,12300.0,34.2943,34.3378,34.2818,34.3315,12300.0
2013-03-06 11:20:00,55.23,55.23,55.19,55.21,11300.0,34.3253,34.3253,34.3005,34.3129,11300.0
2013-03-06 11:25:00,55.22,55.22,55.13,55.14,59300.0,34.3191,34.3191,34.2632,34.2694,59300.0
2013-03-06 11:30:00,55.14,55.23,55.13,55.21,60500.0,34.2694,34.3253,34.2632,34.3129,60500.0
2013-03-06 11:35:00,55.22,55.25,55.18,55.23,17500.0,34.3191,34.3378,34.2943,34.3253,17500.0
2013-03-06 11:40:00,55.23,55.26,55.09,55.1,48900.0,34.3253,34.344,34.2383,34.2445,48900.0
2013-03-06 11:45:00,55.11,55.16,55.08,55.09,27600.0,34.2508,34.2818,34.2321,34.2383,27600.0
2013-03-06 11:50:00,55.09,55.1,55.03,55.04,39500.0,34.2383,34.2445,34.201,34.2072,39500.0
2013-03-06 11:55:00,55.05,55.05,55.0,55.0,12500.0,34.2135,34.2135,34.1824,34.1824,12500.0
2013-03-06 12:00:00,55.01,55.02,54.89,54.91,41900.0,34.1886,34.1948,34.114,34.1265,41900.0
2013-03-06 12:05:00,54.91,54.91,54.86,54.89,30100.0,34.1265,34.1265,34.0954,34.114,30100.0
2013-03-06 12:10:00,54.88,54.93,54.87,54.91,15400.0,34.1078,34.1389,34.1016,34.1265,15400.0
2013-03-06 12:15:00,54.9,54.97,54.9,54.95,13800.0,34.1202,34.1637,34.1202,34.1513,13800.0
2013-03-06 12:20:00,54.96,54.97,54.91,54.92,13400.0,34.1575,34.1637,34.1265,34.1327,13400.0
2013-03-06 12:25:00,54.91,54.94,54.9,54.92,28300.0,34.1265,34.1451,34.1202,34.1327,28300.0
2013-03-06 12:30:00,54.92,54.96,54.92,54.96,16500.0,34.1327,34.1575,34.1327,34.1575,16500.0
2013-03-06 12:35:00,54.96,55.02,54.9,54.9,33100.0,34.1575,34.1948,34.1202,34.1202,33100.0
2013-03-06 12:40:00,54.89,54.92,54.87,54.9,17100.0,34.114,34.1327,34.1016,34.1202,17100.0
2013-03-06 12:45:00,54.89,54.91,54.86,54.86,10600.0,34.114,34.1265,34.0954,34.0954,10600.0
2013-03-06 12:50:00,54.86,54.91,54.85,54.9,9700.0,34.0954,34.1265,34.0892,34.1202,9700.0
2013-03-06 12:55:00,54.9,54.91,54.81,54.83,18400.0,34.1202,34.1265,34.0643,34.0767,18400.0
2013-03-06 13:00:00,54.83,54.9,54.83,54.89,15500.0,34.0767,34.1202,34.0767,34.114,15500.0
2013-03-06 13:05:00,54.88,54.96,54.83,54.96,27900.0,34.1078,34.1575,34.0767,34.1575,27900.0
2013-03-06 13:10:00,54.95,55.0,54.93,55.0,16200.0,34.1513,34.1824,34.1389,34.1824,16200.0
2013-03-06 13:15:00,54.98,54.98,54.93,54.97,36500.0,34.17,34.17,34.1389,34.1637,36500.0
2013-03-06 13:20:00,54.97,54.98,54.93,54.95,41600.0,34.1637,34.17,34.1389,34.1513,41600.0
2013-03-06 13:25:00,54.95,54.98,54.93,54.98,24200.0,34.1513,34.17,34.1389,34.17,24200.0
2013-03-06 13:30:00,54.98,54.99,54.96,54.97,15900.0,34.17,34.1762,34.1575,34.1637,15900.0
2013-03-06 13:35:00,54.97,55.01,54.95,55.0,43700.0,34.1637,34.1886,34.1513,34.1824,43700.0
2013-03-06 13:40:00,55.0,55.03,54.98,55.0,27300.0,34.1824,34.201,34.17,34.1824,27300.0
2013-03-06 13:45:00,54.99,55.0,54.97,54.98,7600.0,34.1762,34.1824,34.1637,34.17,7600.0
2013-03-06 13:50:00,54.97,54.98,54.9,54.9,28400.0,34.1637,34.17,34.1202,34.1202,28400.0
2013-03-06 13:55:00,54.9,54.91,54.82,54.85,30100.0,34.1202,34.1265,34.0705,34.0892,30100.0
2013-03-06 14:00:00,54.84,54.89,54.84,54.89,43300.0,34.0829,34.114,34.0829,34.114,43300.0
2013-03-06 14:05:00,54.9,54.93,54.88,54.9,22400.0,34.1202,34.1389,34.1078,34.1202,22400.0
2013-03-06 14:10:00,54.9,54.9,54.84,54.88,33800.0,34.1202,34.1202,34.0829,34.1078,33800.0
2013-03-06 14:15:00,54.89,54.91,54.87,54.87,27700.0,34.114,34.1265,34.1016,34.1016,27700.0
2013-03-06 14:20:00,54.88,54.91,54.88,54.91,18500.0,34.1078,34.1265,34.1078,34.1265,18500.0
2013-03-06 14:25:00,54.9,54.91,54.87,54.88,26500.0,34.1202,34.1265,34.1016,34.1078,26500.0
2013-03-06 14:30:00,54.87,54.94,54.87,54.9,38100.0,34.1016,34.1451,34.1016,34.1202,38100.0
2013-03-06 14:35:00,54.91,55.01,54.9,54.99,172700.0,34.1265,34.1886,34.1202,34.1762,172700.0
2013-03-06 14:40:00,55.0,55.01,55.0,55.01,9200.0,34.1824,34.1886,34.1824,34.1886,9200.0
2013-03-06 14:45:00,55.01,55.07,55.0,55.05,41800.0,34.1886,34.2259,34.1824,34.2135,41800.0
2013-03-06 14:50:00,55.04,55.05,55.0,55.02,22800.0,34.2072,34.2135,34.1824,34.1948,22800.0
2013-03-06 14:55:00,55.02,55.12,55.02,55.11,27100.0,34.1948,34.257,34.1948,34.2508,27100.0
2013-03-06 15:00:00,55.11,55.12,55.05,55.05,26700.0,34.2508,34.257,34.2135,34.2135,26700.0
2013-03-06 15:05:00,55.05,55.06,55.02,55.04,17200.0,34.2135,34.2197,34.1948,34.2072,17200.0
2013-03-06 15:10:00,55.04,55.09,55.04,55.05,20800.0,34.2072,34.2383,34.2072,34.2135,20800.0
2013-03-06 15:15:00,55.05,55.08,55.04,55.06,22500.0,34.2135,34.2321,34.2072,34.2197,22500.0
2013-03-06 15:20:00,55.05,55.06,55.03,55.05,65600.0,34.2135,34.2197,34.201,34.2135,65600.0
2013-03-06 15:25:00,55.05,55.06,55.0,55.02,49000.0,34.2135,34.2197,34.1824,34.1948,49000.0
2013-03-06 15:30:00,55.02,55.02,54.91,55.0,46300.0,34.1948,34.1948,34.1265,34.1824,46300.0
2013-03-06 15:35:00,55.0,55.01,54.98,54.99,31400.0,34.1824,34.1886,34.17,34.1762,31400.0
2013-03-06 15:40:00,54.99,54.99,54.93,54.93,51500.0,34.1762,34.1762,34.1389,34.1389,51500.0
2013-03-06 15:45:00,54.93,54.96,54.92,54.93,54900.0,34.1389,34.1575,34.1327,34.1389,54900.0
2013-03-06 15:50:00,54.94,54.94,54.91,54.93,60500.0,34.1451,34.1451,34.1265,34.1389,60500.0
2013-03-06 15:55:00,54.94,54.99,54.93,54.99,120400.0,34.1451,34.1762,34.1389,34.1762,120400.0
2013-03-07 09:30:00,55.24,55.29,55.05,55.05,31900.0,34.3315,34.3626,34.2135,34.2135,31900.0
2013-03-07 09:35:00,55.1,55.32,55.0,55.24,49300.0,34.2445,34.3813,34.1824,34.3315,49300.0
2013-03-07 09:40:00,55.19,55.34,55.15,55.31,13600.0,34.3005,34.3937,34.2756,34.3751,13600.0
2013-03-07 09:45:00,55.32,55.41,55.28,55.31,21900.0,34.3813,34.4372,34.3564,34.3751,21900.0
2013-03-07 09:50:00,55.31,55.49,55.28,55.44,12300.0,34.3751,34.4869,34.3564,34.4558,12300.0
2013-03-07 09:55:00,55.46,55.53,55.45,55.48,20200.0,34.4683,34.5118,34.4621,34.4807,20200.0
2013-03-07 10:00:00,55.48,55.55,55.34,55.34,33900.0,34.4807,34.5242,34.3937,34.3937,33900.0
2013-03-07 10:05:00,55.34,55.37,55.29,55.33,14900.0,34.3937,34.4123,34.3626,34.3875,14900.0
2013-03-07 10:10:00,55.35,55.47,55.35,55.44,13200.0,34.3999,34.4745,34.3999,34.4558,13200.0
2013-03-07 10:15:00,55.46,55.52,55.39,55.43,14200.0,34.4683,34.5056,34.4248,34.4496,14200.0
2013-03-07 10:20:00,55.44,55.45,55.4,55.41,15800.0,34.4558,34.4621,34.431,34.4372,15800.0
2013-03-07 10:25:00,55.43,55.47,55.4,55.45,21100.0,34.4496,34.4745,34.431,34.4621,21100.0
2013-03-07 10:30:00,55.48,55.52,55.41,55.49,19400.0,34.4807,34.5056,34.4372,34.4869,19400.0
2013-03-07 10:35:00,55.49,55.53,55.4,55.4,17200.0,34.4869,34.5118,34.431,34.431,17200.0
2013-03-07 10:40:00,55.4,55.41,55.33,55.39,30500.0,34.431,34.4372,34.3875,34.4248,30500.0
2013-03-07 10:45:00,55.4,55.4,55.3,55.34,19100.0,34.431,34.431,34.3688,34.3937,19100.0
2013-03-07 10:50:00,55.32,55.35,55.25,55.25,23500.0,34.3813,34.3999,34.3378,34.3378,23500.0
2013-03-07 10:55:00,55.25,55.3,55.23,55.29,15500.0,34.3378,34.3688,34.3253,34.3626,15500.0
2013-03-07 11:00:00,55.29,55.33,55.27,55.32,9500.0,34.3626,34.3875,34.3502,34.3813,9500.0
2013-03-07 11:05:00,55.32,55.44,55.32,55.43,8900.0,34.3813,34.4558,34.3813,34.4496,8900.0
2013-03-07 11:10:00,55.43,55.44,55.34,55.35,20500.0,34.4496,34.4558,34.3937,34.3999,20500.0
2013-03-07 11:15:00,55.36,55.38,55.32,55.33,15400.0,34.4061,34.4186,34.3813,34.3875,15400.0
2013-03-07 11:20:00,55.33,55.33,55.28,55.32,7200.0,34.3875,34.3875,34.3564,34.3813,7200.0
2013-03-07 11:25:00,55.32,55.32,55.23,55.24,15300.0,34.3813,34.3813,34.3253,34.3315,15300.0
2013-03-07 11:30:00,55.24,55.37,55.23,55.37,19100.0,34.3315,34.4123,34.3253,34.4123,19100.0
2013-03-07 11:35:00,55.37,55.44,55.37,55.43,11700.0,34.4123,34.4558,34.4123,34.4496,11700.0
2013-03-07 11:40:00,55.43,55.43,55.37,55.4,12900.0,34.4496,34.4496,34.4123,34.431,12900.0
2013-03-07 11:45:00,55.39,55.4,55.32,55.34,11900.0,34.4248,34.431,34.3813,34.3937,11900.0
2013-03-07 11:50:00,55.33,55.39,55.32,55.35,6400.0,34.3875,34.4248,34.3813,34.3999,6400.0
2013-03-07 11:55:00,55.35,55.4,55.23,55.26,17800.0,34.3999,34.431,34.3253,34.344,17800.0
2013-03-07 12:00:00,55.27,55.27,55.17,55.19,8300.0,34.3502,34.3502,34.288,34.3005,8300.0
2013-03-07 12:05:00,55.19,55.19,55.1,55.15,16400.0,34.3005,34.3005,34.2445,34.2756,16400.0
2013-03-07 12:10:00,55.14,55.18,55.14,55.16,6400.0,34.2694,34.2943,34.2694,34.2818,6400.0
2013-03-07 12:15:00,55.16,55.16,55.11,55.14,7200.0,34.2818,34.2818,34.2508,34.2694,7200.0
2013-03-07 12:20:00,55.12,55.14,55.1,55.14,7200.0,34.257,34.2694,34.2445,34.2694,7200.0
2013-03-07 12:25:00,55.14,55.22,55.14,55.21,13500.0,34.2694,34.3191,34.2694,34.3129,13500.0
2013-03-07 12:30:00,55.22,55.25,55.21,55.23,6900.0,34.3191,34.3378,34.3129,34.3253,6900.0
2013-03-07 12:35:00,55.23,55.23,55.17,55.17,11900.0,34.3253,34.3253,34.288,34.288,11900.0
2013-03-07 12:40:00,55.18,55.18,55.13,55.17,10400.0,34.2943,34.2943,34.2632,34.288,10400.0
2013-03-07 12:45:00,55.17,55.23,55.16,55.23,7600.0,34.288,34.3253,34.2818,34.3253,7600.0
2013-03-07 12:50:00,55.24,55.28,55.24,55.28,9400.0,34.3315,34.3564,34.3315,34.3564,9400.0
2013-03-07 12:55:00,55.27,55.3,55.27,55.27,8100.0,34.3502,34.3688,34.3502,34.3502,8100.0
2013-03-07 13:00:00,55.29,55.3,55.28,55.29,4100.0,34.3626,34.3688,34.3564,34.3626,4100.0
2013-03-07 13:05:00,55.3,55.3,55.23,55.25,6200.0,34.3688,34.3688,34.3253,34.3378,6200.0
2013-03-07 13:10:00,55.25,55.3,55.25,55.28,5900.0,34.3378,34.3688,34.3378,34.3564,5900.0
2013-03-07 13:15:00,55.29,55.31,55.26,55.26,9100.0,34.3626,34.3751,34.344,34.344,9100.0
2013-03-07 13:20:00,55.26,55.29,55.22,55.23,10700.0,34.344,34.3626,34.3191,34.3253,10700.0
2013-03-07 13:25:00,55.22,55.27,55.2,55.2,8900.0,34.3191,34.3502,34.3067,34.3067,8900.0
2013-03-07 13:30:00,55.19,55.19,55.1,55.1,8700.0,34.3005,34.3005,34.2445,34.2445,8700.0
2013-03-07 13:35:00,55.1,55.11,55.04,55.05,15100.0,34.2445,34.2508,34.2072,34.2135,15100.0
2013-03-07 13:40:00,55.05,55.1,55.05,55.05,11700.0,34.2135,34.2445,34.2135,34.2135,11700.0
2013-03-07 13:45:00,55.06,55.13,55.05,55.13,18700.0,34.2197,34.2632,34.2135,34.2632,18700.0
2013-03-07 13:50:00,55.13,55.19,55.12,55.17,18800.0,34.2632,34.3005,34.257,34.288,18800.0
2013-03-07 13:55:00,55.16,55.21,55.16,55.21,6700.0,34.2818,34.3129,34.2818,34.3129,6700.0
2013-03-07 14:00:00,55.21,55.21,55.18,55.18,10100.0,34.3129,34.3129,34.2943,34.2943,10100.0
2013-03-07 14:05:00,55.17,55.17,55.01,55.01,20000.0,34.288,34.288,34.1886,34.1886,20000.0
2013-03-07 14:10:00,55.0,55.01,54.95,55.01,15400.0,34.1824,34.1886,34.1513,34.1886,15400.0
2013-03-07 14:15:00,55.01,55.03,54.99,55.0,14900.0,34.1886,34.201,34.1762,34.1824,14900.0
2013-03-07 14:20:00,55.0,55.01,54.99,55.0,6800.0,34.1824,34.1886,34.1762,34.1824,6800.0
2013-03-07 14:25:00,55.0,55.01,54.98,54.99,10500.0,34.1824,34.1886,34.17,34.1762,10500.0
2013-03-07 14:30:00,54.98,55.01,54.96,54.98,11200.0,34.17,34.1886,34.1575,34.17,11200.0
2013-03-07 14:35:00,54.97,54.97,54.93,54.96,16900.0,34.1637,34.1637,34.1389,34.1575,16900.0
2013-03-07 14:40:00,54.95,54.95,54.87,54.9,12100.0,34.1513,34.1513,34.1016,34.1202,12100.0
2013-03-07 14:45:00,54.91,54.98,54.91,54.98,9200.0,34.1265,34.17,34.1265,34.17,9200.0
2013-03-07 14:50:00,54.97,54.98,54.91,54.92,11800.0,34.1637,34.17,34.1265,34.1327,11800.0
2013-03-07 14:55:00,54.92,54.97,54.91,54.96,16600.0,34.1327,34.1637,34.1265,34.1575,16600.0
2013-03-07 15:00:00,54.96,55.0,54.95,55.0,14000.0,34.1575,34.1824,34.1513,34.1824,14000.0
2013-03-07 15:05:00,55.0,55.05,54.99,55.0,30600.0,34.1824,34.2135,34.1762,34.1824,30600.0
2013-03-07 15:10:00,55.0,55.02,54.99,55.01,25200.0,34.1824,34.1948,34.1762,34.1886,25200.0
2013-03-07 15:15:00,55.02,55.02,54.97,54.98,22300.0,34.1948,34.1948,34.1637,34.17,22300.0
2013-03-07 15:20:00,54.98,54.98,54.9,54.9,27700.0,34.17,34.17,34.1202,34.1202,27700.0
2013-03-07 15:25:00,54.89,54.92,54.89,54.9,22400.0,34.114,34.1327,34.114,34.1202,22400.0
2013-03-07 15:30:00,54.9,54.96,54.9,54.96,31500.0,34.1202,34.1575,34.1202,34.1575,31500.0
2013-03-07 15:35:00,54.96,54.99,54.95,54.99,26300.0,34.1575,34.1762,34.1513,34.1762,26300.0
2013-03-07 15:40:00,54.98,55.05,54.98,55.01,39700.0,34.17,34.2135,34.17,34.1886,39700.0
2013-03-07 15:45:00,55.02,55.04,54.99,55.02,32700.0,34.1948,34.2072,34.1762,34.1948,32700.0
2013-03-07 15:50:00,55.01,55.05,54.99,55.04,41900.0,34.1886,34.2135,34.1762,34.2072,41900.0
2013-03-07 15:55:00,55.03,55.08,55.01,55.03,61400.0,34.201,34.2321,34.1886,34.201,61400.0
2013-03-08 09:30:00,55.34,55.75,55.28,55.41,32600.0,34.3937,34.6485,34.3564,34.4372,32600.0
2013-03-08 09:35:00,55.34,55.41,54.82,54.83,27500.0,34.3937,34.4372,34.0705,34.0767,27500.0
2013-03-08 09:40:00,54.8,54.83,54.66,54.73,19400.0,34.0581,34.0767,33.9711,34.0146,19400.0
2013-03-08 09:45:00,54.73,54.8,54.69,54.75,28400.0,34.0146,34.0581,33.9897,34.027,28400.0
2013-03-08 09:50:00,54.79,54.97,54.78,54.92,27900.0,34.0519,34.1637,34.0457,34.1327,27900.0
2013-03-08 09:55:00,54.92,54.92,54.58,54.6,26100.0,34.1327,34.1327,33.9214,33.9338,26100.0
2013-03-08 10:00:00,54.61,54.74,54.55,54.74,25300.0,33.94,34.0208,33.9027,34.0208,25300.0
2013-03-08 10:05:00,54.76,54.85,54.75,54.82,25700.0,34.0332,34.0892,34.027,34.0705,25700.0
2013-03-08 10:10:00,54.83,54.92,54.79,54.89,16300.0,34.0767,34.1327,34.0519,34.114,16300.0
2013-03-08 10:15:00,54.89,54.94,54.83,54.89,21700.0,34.114,34.1451,34.0767,34.114,21700.0
2013-03-08 10:20:00,54.9,54.93,54.81,54.92,16500.0,34.1202,34.1389,34.0643,34.1327,16500.0
2013-03-08 10:25:00,54.86,54.97,54.82,54.97,7700.0,34.0954,34.1637,34.0705,34.1637,7700.0
2013-03-08 10:30:00,54.97,55.07,54.9,55.05,18100.0,34.1637,34.2259,34.1202,34.2135,18100.0
2013-03-08 10:35:00,55.05,55.06,54.99,55.02,11000.0,34.2135,34.2197,34.1762,34.1948,11000.0
2013-03-08 10:40:00,55.02,55.11,55.02,55.06,8700.0,34.1948,34.2508,34.1948,34.2197,8700.0
2013-03-08 10:45:00,55.06,55.07,54.92,54.98,13700.0,34.2197,34.2259,34.1327,34.17,13700.0
2013-03-08 10:50:00,54.99,55.03,54.94,54.94,12000.0,34.1762,34.201,34.1451,34.1451,12000.0
2013-03-08 10:55:00,54.97,55.03,54.95,55.03,6500.0,34.1637,34.201,34.1513,34.201,6500.0
2013-03-08 11:00:00,55.01,55.02,54.87,54.92,18400.0,34.1886,34.1948,34.1016,34.1327,18400.0
2013-03-08 11:05:00,54.91,55.0,54.9,54.96,6800.0,34.1265,34.1824,34.1202,34.1575,6800.0
2013-03-08 11:10:00,54.96,55.01,54.93,54.97,2500.0,34.1575,34.1886,34.1389,34.1637,2500.0
2013-03-08 11:15:00,54.98,55.04,54.98,55.01,8100.0,34.17,34.2072,34.17,34.1886,8100.0
2013-03-08 11:20:00,55.02,55.07,55.02,55.06,6500.0,34.1948,34.2259,34.1948,34.2197,6500.0
2013-03-08 11:25:00,55.04,55.13,55.04,55.11,8600.0,34.2072,34.2632,34.2072,34.2508,8600.0
2013-03-08 11:30:00,55.09,55.18,55.09,55.18,15600.0,34.2383,34.2943,34.2383,34.2943,15600.0
2013-03-08 11:35:00,55.16,55.17,55.12,55.14,8500.0,34.2818,34.288,34.257,34.2694,8500.0
2013-03-08 11:40:00,55.16,55.17,55.1,55.1,8300.0,34.2818,34.288,34.2445,34.2445,8300.0
2013-03-08 11:45:00,55.1,55.14,55.09,55.14,5800.0,34.2445,34.2694,34.2383,34.2694,5800.0
2013-03-08 11:50:00,55.14,55.14,55.1,55.12,3900.0,34.2694,34.2694,34.2445,34.257,3900.0
2013-03-08 11:55:00,55.12,55.13,55.08,55.1,12200.0,34.257,34.2632,34.2321,34.2445,12200.0
2013-03-08 12:00:00,55.1,55.1,55.07,55.09,5900.0,34.2445,34.2445,34.2259,34.2383,5900.0
2013-03-08 12:05:00,55.09,55.11,55.08,55.09,5300.0,34.2383,34.2508,34.2321,34.2383,5300.0
2013-03-08 12:10:00,55.09,55.1,54.99,55.02,15300.0,34.2383,34.2445,34.1762,34.1948,15300.0
2013-03-08 12:15:00,55.02,55.06,55.02,55.04,7000.0,34.1948,34.2197,34.1948,34.2072,7000.0
2013-03-08 12:20:00,55.04,55.08,55.04,55.07,3800.0,34.2072,34.2321,34.2072,34.2259,3800.0
2013-03-08 12:25:00,55.07,55.07,55.05,55.06,3200.0,34.2259,34.2259,34.2135,34.2197,3200.0
2013-03-08 12:30:00,55.04,55.05,55.03,55.03,5100.0,34.2072,34.2135,34.201,34.201,5100.0
2013-03-08 12:35:00,55.01,55.06,54.99,55.06,11900.0,34.1886,34.2197,34.1762,34.2197,11900.0
2013-03-08 12:40:00,55.06,55.08,55.05,55.05,5300.0,34.2197,34.2321,34.2135,34.2135,5300.0
2013-03-08 12:45:00,55.07,55.11,55.07,55.11,4700.0,34.2259,34.2508,34.2259,34.2508,4700.0
2013-03-08 12:50:00,55.11,55.17,55.11,55.17,6600.0,34.2508,34.288,34.2508,34.288,6600.0
2013-03-08 12:55:00,55.17,55.22,55.16,55.2,6800.0,34.288,34.3191,34.2818,34.3067,6800.0
2013-03-08 13:00:00,55.2,55.21,55.17,55.17,6600.0,34.3067,34.3129,34.288,34.288,6600.0
2013-03-08 13:05:00,55.18,55.18,55.15,55.18,3600.0,34.2943,34.2943,34.2756,34.2943,3600.0
2013-03-08 13:10:00,55.19,55.22,55.19,55.22,7500.0,34.3005,34.3191,34.3005,34.3191,7500.0
2013-03-08 13:15:00,55.22,55.26,55.22,55.22,7700.0,34.3191,34.344,34.3191,34.3191,7700.0
2013-03-08 13:20:00,55.23,55.23,55.19,55.2,6800.0,34.3253,34.3253,34.3005,34.3067,6800.0
2013-03-08 13:25:00,55.2,55.23,55.19,55.21,7900.0,34.3067,34.3253,34.3005,34.3129,7900.0
2013-03-08 13:30:00,55.21,55.21,55.19,55.2,4500.0,34.3129,34.3129,34.3005,34.3067,4500.0
2013-03-08 13:35:00,55.19,55.22,55.17,55.2,7700.0,34.3005,34.3191,34.288,34.3067,7700.0
2013-03-08 13:40:00,55.2,55.22,55.17,55.2,17400.0,34.3067,34.3191,34.288,34.3067,17400.0
2013-03-08 13:45:00,55.19,55.2,55.16,55.16,12700.0,34.3005,34.3067,34.2818,34.2818,12700.0
2013-03-08 13:50:00,55.18,55.21,55.17,55.21,6400.0,34.2943,34.3129,34.288,34.3129,6400.0
2013-03-08 13:55:00,55.2,55.26,55.18,55.18,16300.0,34.3067,34.344,34.2943,34.2943,16300.0
2013-03-08 14:00:00,55.19,55.2,55.17,55.19,5400.0,34.3005,34.3067,34.288,34.3005,5400.0
2013-03-08 14:05:00,55.18,55.18,55.16,55.17,6400.0,34.2943,34.2943,34.2818,34.288,6400.0
2013-03-08 14:10:00,55.18,55.2,55.16,55.16,9400.0,34.2943,34.3067,34.2818,34.2818,9400.0
2013-03-08 14:15:00,55.16,55.16,55.13,55.13,5000.0,34.2818,34.2818,34.2632,34.2632,5000.0
2013-03-08 14:20:00,55.13,55.18,55.13,55.18,11700.0,34.2632,34.2943,34.2632,34.2943,11700.0
2013-03-08 14:25:00,55.18,55.2,55.16,55.18,19100.0,34.2943,34.3067,34.2818,34.2943,19100.0
2013-03-08 14:30:00,55.18,55.2,55.16,55.19,14500.0,34.2943,34.3067,34.2818,34.3005,14500.0
2013-03-08 14:35:00,55.19,55.19,55.14,55.16,11500.0,34.3005,34.3005,34.2694,34.2818,11500.0
2013-03-08 14:40:00,55.16,55.2,55.15,55.15,15400.0,34.2818,34.3067,34.2756,34.2756,15400.0
2013-03-08 14:45:00,55.15,55.15,55.12,55.12,5200.0,34.2756,34.2756,34.257,34.257,5200.0
2013-03-08 14:50:00,55.12,55.16,55.12,55.15,8800.0,34.257,34.2818,34.257,34.2756,8800.0
2013-03-08 14:55:00,55.15,55.18,55.15,55.16,8700.0,34.2756,34.2943,34.2756,34.2818,8700.0
2013-03-08 15:00:00,55.16,55.21,55.16,55.19,16900.0,34.2818,34.3129,34.2818,34.3005,16900.0
2013-03-08 15:05:00,55.19,55.2,55.13,55.15,9900.0,34.3005,34.3067,34.2632,34.2756,9900.0
2013-03-08 15:10:00,55.15,55.16,55.14,55.16,10400.0,34.2756,34.2818,34.2694,34.2818,10400.0
2013-03-08 15:15:00,55.16,55.19,55.15,55.19,11800.0,34.2818,34.3005,34.2756,34.3005,11800.0
2013-03-08 15:20:00,55.18,55.21,55.18,55.2,12500.0,34.2943,34.3129,34.2943,34.3067,12500.0
2013-03-08 15:25:00,55.2,55.21,55.15,55.16,21300.0,34.3067,34.3129,34.2756,34.2818,21300.0
2013-03-08 15:30:00,55.16,55.18,55.15,55.17,8300.0,34.2818,34.2943,34.2756,34.288,8300.0
2013-03-08 15:35:00,55.16,55.17,55.15,55.16,13000.0,34.2818,34.288,34.2756,34.2818,13000.0
2013-03-08 15:40:00,55.16,55.21,55.15,55.2,15500.0,34.2818,34.3129,34.2756,34.3067,15500.0
2013-03-08 15:45:00,55.2,55.21,55.14,55.16,34100.0,34.3067,34.3129,34.2694,34.2818,34100.0
2013-03-08 15:50:00,55.16,55.2,55.16,55.17,42300.0,34.2818,34.3067,34.2818,34.288,42300.0
2013-03-08 15:55:00,55.18,55.19,55.1,55.15,76700.0,34.2943,34.3005,34.2445,34.2756,76700.0
2013-03-11 09:30:00,55.06,55.06,54.8,54.82,14900.0,34.2197,34.2197,34.0581,34.0705,14900.0
2013-03-11 09:35:00,54.82,54.89,54.78,54.86,10700.0,34.0705,34.114,34.0457,34.0954,10700.0
2013-03-11 09:40:00,54.87,54.87,54.79,54.87,3300.0,34.1016,34.1016,34.0519,34.1016,3300.0
2013-03-11 09:45:00,54.86,54.94,54.85,54.89,3400.0,34.0954,34.1451,34.0892,34.114,3400.0
2013-03-11 09:50:00,54.88,54.93,54.82,54.83,6300.0,34.1078,34.1389,34.0705,34.0767,6300.0
2013-03-11 09:55:00,54.84,54.84,54.77,54.79,5300.0,34.0829,34.0829,34.0394,34.0519,5300.0
2013-03-11 10:00:00,54.82,54.83,54.75,54.8,13000.0,34.0705,34.0767,34.027,34.0581,13000.0
2013-03-11 10:05:00,54.76,54.82,54.74,54.8,18300.0,34.0332,34.0705,34.0208,34.0581,18300.0
2013-03-11 10:10:00,54.8,54.84,54.77,54.78,13100.0,34.0581,34.0829,34.0394,34.0457,13100.0
2013-03-11 10:15:00,54.75,54.75,54.7,54.7,7100.0,34.027,34.027,33.9959,33.9959,7100.0
2013-03-11 10:20:00,54.7,54.72,54.7,54.7,4400.0,33.9959,34.0084,33.9959,33.9959,4400.0
2013-03-11 10:25:00,54.68,54.69,54.64,54.65,4600.0,33.9835,33.9897,33.9586,33.9649,4600.0
2013-03-11 10:30:00,54.64,54.7,54.64,54.7,7500.0,33.9586,33.9959,33.9586,33.9959,7500.0
2013-03-11 10:35:00,54.69,54.7,54.65,54.69,6200.0,33.9897,33.9959,33.9649,33.9897,6200.0
2013-03-11 10:40:00,54.69,54.69,54.64,54.65,9600.0,33.9897,33.9897,33.9586,33.9649,9600.0
2013-03-11 10:45:00,54.66,54.66,54.58,54.61,13300.0,33.9711,33.9711,33.9214,33.94,13300.0
2013-03-11 10:50:00,54.6,54.63,54.55,54.55,15100.0,33.9338,33.9524,33.9027,33.9027,15100.0
2013-03-11 10:55:00,54.56,54.65,54.55,54.65,5900.0,33.9089,33.9649,33.9027,33.9649,5900.0
2013-03-11 11:00:00,54.64,54.68,54.61,54.67,10400.0,33.9586,33.9835,33.94,33.9773,10400.0
2013-03-11 11:05:00,54.67,54.76,54.65,54.71,14400.0,33.9773,34.0332,33.9649,34.0022,14400.0
2013-03-11 11:10:00,54.72,54.75,54.71,54.71,9400.0,34.0084,34.027,34.0022,34.0022,9400.0
2013-03-11 11:15:00,54.7,54.71,54.66,54.67,7600.0,33.9959,34.0022,33.9711,33.9773,7600.0
2013-03-11 11:20:00,54.66,54.67,54.64,54.64,5400.0,33.9711,33.9773,33.9586,33.9586,5400.0
2013-03-11 11:25:00,54.65,54.66,54.61,54.63,7300.0,33.9649,33.9711,33.94,33.9524,7300.0
2013-03-11 11:30:00,54.62,54.68,54.62,54.66,7200.0,33.9462,33.9835,33.9462,33.9711,7200.0
2013-03-11 11:35:00,54.66,54.69,54.66,54.69,8800.0,33.9711,33.9897,33.9711,33.9897,8800.0
2013-03-11 11:40:00,54.69,54.71,54.68,54.68,14500.0,33.9897,34.0022,33.9835,33.9835,14500.0
2013-03-11 11:45:00,54.68,54.72,54.65,54.72,7500.0,33.9835,34.0084,33.9649,34.0084,7500.0
2013-03-11 11:50:00,54.73,54.75,54.69,54.7,10500.0,34.0146,34.027,33.9897,33.9959,10500.0
2013-03-11 11:55:00,54.7,54.76,54.7,54.76,7200.0,33.9959,34.0332,33.9959,34.0332,7200.0
2013-03-11 12:00:00,54.76,54.82,54.76,54.8,15300.0,34.0332,34.0705,34.0332,34.0581,15300.0
2013-03-11 12:05:00,54.82,54.85,54.79,54.8,12900.0,34.0705,34.0892,34.0519,34.0581,12900.0
2013-03-11 12:10:00,54.81,54.88,54.81,54.87,10100.0,34.0643,34.1078,34.0643,34.1016,10100.0
2013-03-11 12:15:00,54.88,54.88,54.82,54.84,5700.0,34.1078,34.1078,34.0705,34.0829,5700.0
2013-03-11 12:20:00,54.85,54.86,54.8,54.82,9400.0,34.0892,34.0954,34.0581,34.0705,9400.0
2013-03-11 12:25:00,54.82,54.91,54.82,54.87,30800.0,34.0705,34.1265,34.0705,34.1016,30800.0
2013-03-11 12:30:00,54.88,54.88,54.83,54.84,4900.0,34.1078,34.1078,34.0767,34.0829,4900.0
2013-03-11 12:35:00,54.85,54.94,54.85,54.94,8300.0,34.0892,34.1451,34.0892,34.1451,8300.0
2013-03-11 12:40:00,54.94,54.94,54.93,54.94,4100.0,34.1451,34.1451,34.1389,34.1451,4100.0
2013-03-11 12:45:00,54.93,54.93,54.89,54.89,5800.0,34.1389,34.1389,34.114,34.114,5800.0
2013-03-11 12:50:00,54.89,54.89,54.84,54.84,11000.0,34.114,34.114,34.0829,34.0829,11000.0
2013-03-11 12:55:00,54.83,54.84,54.76,54.77,32600.0,34.0767,34.0829,34.0332,34.0394,32600.0
2013-03-11 13:00:00,54.77,54.79,54.75,54.76,15000.0,34.0394,34.0519,34.027,34.0332,15000.0
2013-03-11 13:05:00,54.76,54.79,54.76,54.79,9600.0,34.0332,34.0519,34.0332,34.0519,9600.0
2013-03-11 13:10:00,54.79,54.82,54.76,54.78,19300.0,34.0519,34.0705,34.0332,34.0457,19300.0
2013-03-11 13:15:00,54.77,54.77,54.75,54.76,4400.0,34.0394,34.0394,34.027,34.0332,4400.0
2013-03-11 13:20:00,54.75,54.77,54.75,54.75,23600.0,34.027,34.0394,34.027,34.027,23600.0
2013-03-11 13:25:00,54.76,54.79,54.76,54.79,16700.0,34.0332,34.0519,34.0332,34.0519,16700.0
2013-03-11 13:30:00,54.79,54.82,54.79,54.81,13700.0,34.0519,34.0705,34.0519,34.0643,13700.0
2013-03-11 13:35:00,54.81,54.84,54.79,54.79,15900.0,34.0643,34.0829,34.0519,34.0519,15900.0
2013-03-11 13:40:00,54.79,54.8,54.77,54.78,6300.0,34.0519,34.0581,34.0394,34.0457,6300.0
2013-03-11 13:45:00,54.78,54.82,54.76,54.81,14100.0,34.0457,34.0705,34.0332,34.0643,14100.0
2013-03-11 13:50:00,54.79,54.81,54.79,54.81,5700.0,34.0519,34.0643,34.0519,34.0643,5700.0
2013-03-11 13:55:00,54.82,54.84,54.81,54.83,6200.0,34.0705,34.0829,34.0643,34.0767,6200.0
2013-03-11 14:00:00,54.83,54.84,54.82,54.83,5700.0,34.0767,34.0829,34.0705,34.0767,5700.0
2013-03-11 14:05:00,54.83,54.83,54.79,54.79,12100.0,34.0767,34.0767,34.0519,34.0519,12100.0
2013-03-11 14:10:00,54.8,54.8,54.78,54.8,8000.0,34.0581,34.0581,34.0457,34.0581,8000.0
2013-03-11 14:15:00,54.8,54.8,54.78,54.8,8100.0,34.0581,34.0581,34.0457,34.0581,8100.0
2013-03-11 14:20:00,54.82,54.82,54.79,54.81,4200.0,34.0705,34.0705,34.0519,34.0643,4200.0
2013-03-11 14:25:00,54.8,54.81,54.74,54.75,12000.0,34.0581,34.0643,34.0208,34.027,12000.0
2013-03-11 14:30:00,54.74,54.75,54.7,54.72,12100.0,34.0208,34.027,33.9959,34.0084,12100.0
2013-03-11 14:35:00,54.71,54.71,54.69,54.7,5700.0,34.0022,34.0022,33.9897,33.9959,5700.0
2013-03-11 14:40:00,54.69,54.74,54.68,54.72,9100.0,33.9897,34.0208,33.9835,34.0084,9100.0
2013-03-11 14:45:00,54.72,54.75,54.7,54.7,9100.0,34.0084,34.027,33.9959,33.9959,9100.0
2013-03-11 14:50:00,54.69,54.7,54.68,54.7,6600.0,33.9897,33.9959,33.9835,33.9959,6600.0
2013-03-11 14:55:00,54.7,54.71,54.68,54.7,8900.0,33.9959,34.0022,33.9835,33.9959,8900.0
2013-03-11 15:00:00,54.7,54.7,54.67,54.69,14100.0,33.9959,33.9959,33.9773,33.9897,14100.0
2013-03-11 15:05:00,54.69,54.72,54.67,54.67,6800.0,33.9897,34.0084,33.9773,33.9773,6800.0
2013-03-11 15:10:00,54.67,54.67,54.63,54.65,12000.0,33.9773,33.9773,33.9524,33.9649,12000.0
2013-03-11 15:15:00,54.64,54.71,54.62,54.71,17900.0,33.9586,34.0022,33.9462,34.0022,17900.0
2013-03-11 15:20:00,54.71,54.76,54.71,54.73,26500.0,34.0022,34.0332,34.0022,34.0146,26500.0
2013-03-11 15:25:00,54.73,54.73,54.69,54.69,5900.0,34.0146,34.0146,33.9897,33.9897,5900.0
2013-03-11 15:30:00,54.7,54.7,54.64,54.65,23100.0,33.9959,33.9959,33.9586,33.9649,23100.0
2013-03-11 15:35:00,54.65,54.66,54.64,54.64,7000.0,33.9649,33.9711,33.9586,33.9586,7000.0
2013-03-11 15:40:00,54.64,54.66,54.63,54.66,17400.0,33.9586,33.9711,33.9524,33.9711,17400.0
2013-03-11 15:45:00,54.66,54.68,54.65,54.67,23000.0,33.9711,33.9835,33.9649,33.9773,23000.0
2013-03-11 15:50:00,54.68,54.73,54.67,54.73,26000.0,33.9835,34.0146,33.9773,34.0146,26000.0
2013-03-11 15:55:00,54.72,54.73,54.7,54.71,45400.0,34.0084,34.0146,33.9959,34.0022,45400.0
2013-03-12 09:30:00,54.66,54.66,54.49,54.59,19600.0,33.9711,33.9711,33.8654,33.9276,19600.0
2013-03-12 09:35:00,54.59,54.59,54.46,54.5,5700.0,33.9276,33.9276,33.8468,33.8716,5700.0
2013-03-12 09:40:00,54.51,54.63,54.51,54.62,6200.0,33.8779,33.9524,33.8779,33.9462,6200.0
2013-03-12 09:45:00,54.65,54.68,54.58,54.68,4000.0,33.9649,33.9835,33.9214,33.9835,4000.0
2013-03-12 09:50:00,54.7,54.79,54.68,54.78,5600.0,33.9959,34.0519,33.9835,34.0457,5600.0
2013-03-12 09:55:00,54.74,54.88,54.74,54.85,6600.0,34.0208,34.1078,34.0208,34.0892,6600.0
2013-03-12 10:00:00,54.86,54.9,54.81,54.9,6700.0,34.0954,34.1202,34.0643,34.1202,6700.0
2013-03-12 10:05:00,54.9,54.95,54.88,54.94,5900.0,34.1202,34.1513,34.1078,34.1451,5900.0
2013-03-12 10:10:00,54.93,54.94,54.91,54.93,4200.0,34.1389,34.1451,34.1265,34.1389,4200.0
2013-03-12 10:15:00,54.91,54.91,54.74,54.74,14500.0,34.1265,34.1265,34.0208,34.0208,14500.0
2013-03-12 10:20:00,54.71,54.74,54.66,54.69,16900.0,34.0022,34.0208,33.9711,33.9897,16900.0
2013-03-12 10:25:00,54.69,54.69,54.65,54.67,10900.0,33.9897,33.9897,33.9649,33.9773,10900.0
2013-03-12 10:30:00,54.68,54.69,54.57,54.58,23800.0,33.9835,33.9897,33.9151,33.9214,23800.0
2013-03-12 10:35:00,54.58,54.58,54.46,54.46,13000.0,33.9214,33.9214,33.8468,33.8468,13000.0
2013-03-12 10:40:00,54.48,54.49,54.39,54.42,14200.0,33.8592,33.8654,33.8033,33.8219,14200.0
2013-03-12 10:45:00,54.43,54.5,54.42,54.45,7600.0,33.8281,33.8716,33.8219,33.8406,7600.0
2013-03-12 10:50:00,54.46,54.52,54.45,54.52,21100.0,33.8468,33.8841,33.8406,33.8841,21100.0
2013-03-12 10:55:00,54.53,54.57,54.53,54.56,6300.0,33.8903,33.9151,33.8903,33.9089,6300.0
2013-03-12 11:00:00,54.58,54.62,54.54,54.55,16700.0,33.9214,33.9462,33.8965,33.9027,16700.0
2013-03-12 11:05:00,54.53,54.53,54.4,54.4,18600.0,33.8903,33.8903,33.8095,33.8095,18600.0
2013-03-12 11:10:00,54.39,54.4,54.35,54.35,4100.0,33.8033,33.8095,33.7784,33.7784,4100.0
2013-03-12 11:15:00,54.35,54.38,54.35,54.38,3400.0,33.7784,33.7971,33.7784,33.7971,3400.0
2013-03-12 11:20:00,54.37,54.39,54.32,54.32,6400.0,33.7908,33.8033,33.7598,33.7598,6400.0
2013-03-12 11:25:00,54.32,54.34,54.22,54.24,8700.0,33.7598,33.7722,33.6976,33.71,8700.0
2013-03-12 11:30:00,54.23,54.3,54.2,54.28,6100.0,33.7038,33.7473,33.6852,33.7349,6100.0
2013-03-12 11:35:00,54.29,54.35,54.29,54.32,8500.0,33.7411,33.7784,33.7411,33.7598,8500.0
2013-03-12 11:40:00,54.34,54.38,54.34,54.37,7700.0,33.7722,33.7971,33.7722,33.7908,7700.0
2013-03-12 11:45:00,54.39,54.4,54.28,54.37,10100.0,33.8033,33.8095,33.7349,33.7908,10100.0
2013-03-12 11:50:00,54.37,54.42,54.37,54.4,12600.0,33.7908,33.8219,33.7908,33.8095,12600.0
2013-03-12 11:55:00,54.39,54.47,54.37,54.43,8300.0,33.8033,33.853,33.7908,33.8281,8300.0
2013-03-12 12:00:00,54.42,54.44,54.4,54.42,6700.0,33.8219,33.8343,33.8095,33.8219,6700.0
2013-03-12 12:05:00,54.41,54.47,54.4,54.44,4300.0,33.8157,33.853,33.8095,33.8343,4300.0
2013-03-12 12:10:00,54.44,54.45,54.4,54.41,2400.0,33.8343,33.8406,33.8095,33.8157,2400.0
2013-03-12 12:15:00,54.4,54.43,54.36,54.36,2200.0,33.8095,33.8281,33.7846,33.7846,2200.0
2013-03-12 12:20:00,54.35,54.35,54.21,54.21,9300.0,33.7784,33.7784,33.6914,33.6914,9300.0
2013-03-12 12:25:00,54.21,54.22,54.13,54.16,8600.0,33.6914,33.6976,33.6417,33.6603,8600.0
2013-03-12 12:30:00,54.14,54.22,54.14,54.2,5000.0,33.6479,33.6976,33.6479,33.6852,5000.0
2013-03-12 12:35:00,54.19,54.22,54.17,54.18,4200.0,33.679,33.6976,33.6665,33.6728,4200.0
2013-03-12 12:40:00,54.18,54.21,54.14,54.21,5000.0,33.6728,33.6914,33.6479,33.6914,5000.0
2013-03-12 12:45:00,54.22,54.23,54.18,54.22,4500.0,33.6976,33.7038,33.6728,33.6976,4500.0
2013-03-12 12:50:00,54.23,54.29,54.22,54.29,13500.0,33.7038,33.7411,33.6976,33.7411,13500.0
2013-03-12 12:55:00,54.27,54.36,54.27,54.33,8700.0,33.7287,33.7846,33.7287,33.766,8700.0
2013-03-12 13:00:00,54.34,54.35,54.3,54.32,2600.0,33.7722,33.7784,33.7473,33.7598,2600.0
2013-03-12 13:05:00,54.31,54.36,54.31,54.33,3200.0,33.7536,33.7846,33.7536,33.766,3200.0
2013-03-12 13:10:00,54.32,54.37,54.32,54.37,4800.0,33.7598,33.7908,33.7598,33.7908,4800.0
2013-03-12 13:15:00,54.36,54.41,54.35,54.4,7100.0,33.7846,33.8157,33.7784,33.8095,7100.0
2013-03-12 13:20:00,54.38,54.42,54.38,54.41,2600.0,33.7971,33.8219,33.7971,33.8157,2600.0
2013-03-12 13:25:00,54.42,54.43,54.37,54.42,6000.0,33.8219,33.8281,33.7908,33.8219,6000.0
2013-03-12 13:30:00,54.41,54.43,54.4,54.42,3400.0,33.8157,33.8281,33.8095,33.8219,3400.0
2013-03-12 13:35:00,54.44,54.46,54.42,54.42,3700.0,33.8343,33.8468,33.8219,33.8219,3700.0
2013-03-12 13:40:00,54.42,54.5,54.42,54.5,6100.0,33.8219,33.8716,33.8219,33.8716,6100.0
2013-03-12 13:45:00,54.5,54.52,54.43,54.45,5700.0,33.8716,33.8841,33.8281,33.8406,5700.0
2013-03-12 13:50:00,54.44,54.46,54.34,54.34,11700.0,33.8343,33.8468,33.7722,33.7722,11700.0
2013-03-12 13:55:00,54.33,54.34,54.28,54.3,9100.0,33.766,33.7722,33.7349,33.7473,9100.0
2013-03-12 14:00:00,54.32,54.36,54.31,54.34,6400.0,33.7598,33.7846,33.7536,33.7722,6400.0
2013-03-12 14:05:00,54.35,54.35,54.29,54.3,5200.0,33.7784,33.7784,33.7411,33.7473,5200.0
2013-03-12 14:10:00,54.3,54.33,54.26,54.31,14500.0,33.7473,33.766,33.7225,33.7536,14500.0
2013-03-12 14:15:00,54.3,54.3,54.26,54.29,14000.0,33.7473,33.7473,33.7225,33.7411,14000.0
2013-03-12 14:20:00,54.3,54.33,54.29,54.31,10900.0,33.7473,33.766,33.7411,33.7536,10900.0
2013-03-12 14:25:00,54.31,54.32,54.27,54.3,14700.0,33.7536,33.7598,33.7287,33.7473,14700.0
2013-03-12 14:30:00,54.31,54.32,54.27,54.31,12900.0,33.7536,33.7598,33.7287,33.7536,12900.0
2013-03-12 14:35:00,54.31,54.33,54.28,54.29,9300.0,33.7536,33.766,33.7349,33.7411,9300.0
2013-03-12 14:40:00,54.28,54.33,54.28,54.33,10100.0,33.7349,33.766,33.7349,33.766,10100.0
2013-03-12 14:45:00,54.33,54.34,54.32,54.33,5900.0,33.766,33.7722,33.7598,33.766,5900.0
2013-03-12 14:50:00,54.34,54.42,54.34,54.42,5900.0,33.7722,33.8219,33.7722,33.8219,5900.0
2013-03-12 14:55:00,54.42,54.42,54.39,54.39,6200.0,33.8219,33.8219,33.8033,33.8033,6200.0
2013-03-12 15:00:00,54.38,54.46,54.38,54.46,16000.0,33.7971,33.8468,33.7971,33.8468,16000.0
2013-03-12 15:05:00,54.45,54.49,54.44,54.48,12400.0,33.8406,33.8654,33.8343,33.8592,12400.0
2013-03-12 15:10:00,54.49,54.59,54.49,54.59,15500.0,33.8654,33.9276,33.8654,33.9276,15500.0
2013-03-12 15:15:00,54.6,54.62,54.57,54.59,16600.0,33.9338,33.9462,33.9151,33.9276,16600.0
2013-03-12 15:20:00,54.6,54.65,54.58,54.64,12400.0,33.9338,33.9649,33.9214,33.9586,12400.0
2013-03-12 15:25:00,54.64,54.68,54.63,54.64,11800.0,33.9586,33.9835,33.9524,33.9586,11800.0
2013-03-12 15:30:00,54.64,54.64,54.5,54.51,15500.0,33.9586,33.9586,33.8716,33.8779,15500.0
2013-03-12 15:35:00,54.5,54.57,54.5,54.56,18800.0,33.8716,33.9151,33.8716,33.9089,18800.0
2013-03-12 15:40:00,54.55,54.59,54.55,54.59,8100.0,33.9027,33.9276,33.9027,33.9276,8100.0
2013-03-12 15:45:00,54.59,54.6,54.56,54.56,15900.0,33.9276,33.9338,33.9089,33.9089,15900.0
2013-03-12 15:50:00,54.57,54.63,54.57,54.63,24400.0,33.9151,33.9524,33.9151,33.9524,24400.0
2013-03-12 15:55:00,54.63,54.7,54.6,54.65,62700.0,33.9524,33.9959,33.9338,33.9649,62700.0
2013-03-13 09:30:00,54.73,54.86,54.69,54.75,14100.0,34.0146,34.0954,33.9897,34.027,14100.0
2013-03-13 09:35:00,54.75,54.82,54.46,54.46,10500.0,34.027,34.0705,33.8468,33.8468,10500.0
2013-03-13 09:40:00,54.45,54.45,54.21,54.23,23200.0,33.8406,33.8406,33.6914,33.7038,23200.0
2013-03-13 09:45:00,54.22,54.34,54.21,54.31,9000.0,33.6976,33.7722,33.6914,33.7536,9000.0
2013-03-13 09:50:00,54.32,54.42,54.31,54.42,8400.0,33.7598,33.8219,33.7536,33.8219,8400.0
2013-03-13 09:55:00,54.4,54.47,54.37,54.44,3400.0,33.8095,33.853,33.7908,33.8343,3400.0
2013-03-13 10:00:00,54.42,54.52,54.25,54.33,6400.0,33.8219,33.8841,33.7163,33.766,6400.0
2013-03-13 10:05:00,54.35,54.37,54.32,54.32,4800.0,33.7784,33.7908,33.7598,33.7598,4800.0
2013-03-13 10:10:00,54.32,54.45,54.32,54.43,6100.0,33.7598,33.8406,33.7598,33.8281,6100.0
2013-03-13 10:15:00,54.44,54.46,54.41,54.45,5300.0,33.8343,33.8468,33.8157,33.8406,5300.0
2013-03-13 10:20:00,54.46,54.46,54.42,54.44,2600.0,33.8468,33.8468,33.8219,33.8343,2600.0
2013-03-13 10:25:00,54.44,54.48,54.42,54.45,3900.0,33.8343,33.8592,33.8219,33.8406,3900.0
2013-03-13 10:30:00,54.46,54.52,54.45,54.5,13900.0,33.8468,33.8841,33.8406,33.8716,13900.0
2013-03-13 10:35:00,54.52,54.61,54.49,54.61,23800.0,33.8841,33.94,33.8654,33.94,23800.0
2013-03-13 10:40:00,54.62,54.64,54.59,54.62,2700.0,33.9462,33.9586,33.9276,33.9462,2700.0
2013-03-13 10:45:00,54.67,54.7,54.63,54.7,7900.0,33.9773,33.9959,33.9524,33.9959,7900.0
2013-03-13 10:50:00,54.68,54.71,54.65,54.7,3400.0,33.9835,34.0022,33.9649,33.9959,3400.0
2013-03-13 10:55:00,54.72,54.73,54.71,54.73,2900.0,34.0084,34.0146,34.0022,34.0146,2900.0
2013-03-13 11:00:00,54.73,54.74,54.69,54.71,5500.0,34.0146,34.0208,33.9897,34.0022,5500.0
2013-03-13 11:05:00,54.72,54.75,54.72,54.73,3900.0,34.0084,34.027,34.0084,34.0146,3900.0
2013-03-13 11:10:00,54.74,54.82,54.74,54.79,10200.0,34.0208,34.0705,34.0208,34.0519,10200.0
2013-03-13 11:15:00,54.78,54.8,54.77,54.8,2200.0,34.0457,34.0581,34.0394,34.0581,2200.0
2013-03-13 11:20:00,54.79,54.79,54.68,54.7,4100.0,34.0519,34.0519,33.9835,33.9959,4100.0
2013-03-13 11:25:00,54.69,54.7,54.66,54.66,2300.0,33.9897,33.9959,33.9711,33.9711,2300.0
2013-03-13 11:30:00,54.68,54.69,54.63,54.65,4400.0,33.9835,33.9897,33.9524,33.9649,4400.0
2013-03-13 11:35:00,54.67,54.67,54.62,54.62,3600.0,33.9773,33.9773,33.9462,33.9462,3600.0
2013-03-13 11:40:00,54.63,54.66,54.61,54.65,4600.0,33.9524,33.9711,33.94,33.9649,4600.0
2013-03-13 11:45:00,54.65,54.66,54.56,54.58,4500.0,33.9649,33.9711,33.9089,33.9214,4500.0
2013-03-13 11:50:00,54.58,54.62,54.58,54.61,4600.0,33.9214,33.9462,33.9214,33.94,4600.0
2013-03-13 11:55:00,54.6,54.62,54.55,54.59,3700.0,33.9338,33.9462,33.9027,33.9276,3700.0
2013-03-13 12:00:00,54.59,54.65,54.59,54.63,7600.0,33.9276,33.9649,33.9276,33.9524,7600.0
2013-03-13 12:05:00,54.64,54.72,54.64,54.72,3200.0,33.9586,34.0084,33.9586,34.0084,3200.0
2013-03-13 12:10:00,54.72,54.77,54.72,54.76,6100.0,34.0084,34.0394,34.0084,34.0332,6100.0
2013-03-13 12:15:00,54.74,54.8,54.74,54.78,4900.0,34.0208,34.0581,34.0208,34.0457,4900.0
2013-03-13 12:20:00,54.79,54.81,54.76,54.76,2600.0,34.0519,34.0643,34.0332,34.0332,2600.0
2013-03-13 12:25:00,54.77,54.82,54.75,54.82,4400.0,34.0394,34.0705,34.027,34.0705,4400.0
2013-03-13 12:30:00,54.8,54.81,54.77,54.8,6200.0,34.0581,34.0643,34.0394,34.0581,6200.0
2013-03-13 12:35:00,54.8,54.87,54.78,54.85,5800.0,34.0581,34.1016,34.0457,34.0892,5800.0
2013-03-13 12:40:00,54.87,54.89,54.84,54.85,9500.0,34.1016,34.114,34.0829,34.0892,9500.0
2013-03-13 12:45:00,54.84,54.85,54.81,54.82,3800.0,34.0829,34.0892,34.0643,34.0705,3800.0
2013-03-13 12:50:00,54.81,54.82,54.79,54.8,5000.0,34.0643,34.0705,34.0519,34.0581,5000.0
2013-03-13 12:55:00,54.81,54.84,54.81,54.82,5100.0,34.0643,34.0829,34.0643,34.0705,5100.0
2013-03-13 13:00:00,54.82,54.83,54.75,54.77,9400.0,34.0705,34.0767,34.027,34.0394,9400.0
2013-03-13 13:05:00,54.75,54.78,54.72,54.72,6600.0,34.027,34.0457,34.0084,34.0084,6600.0
2013-03-13 13:10:00,54.72,54.76,54.7,54.75,5700.0,34.0084,34.0332,33.9959,34.027,5700.0
2013-03-13 13:15:00,54.75,54.78,54.75,54.76,2700.0,34.027,34.0457,34.027,34.0332,2700.0
2013-03-13 13:20:00,54.76,54.76,54.75,54.75,500.0,34.0332,34.0332,34.027,34.027,500.0
2013-03-13 13:25:00,54.76,54.77,54.73,54.74,2400.0,34.0332,34.0394,34.0146,34.0208,2400.0
2013-03-13 13:30:00,54.74,54.76,54.74,54.74,4400.0,34.0208,34.0332,34.0208,34.0208,4400.0
2013-03-13 13:35:00,54.74,54.74,54.72,54.72,1700.0,34.0208,34.0208,34.0084,34.0084,1700.0
2013-03-13 13:40:00,54.71,54.76,54.71,54.73,5800.0,34.0022,34.0332,34.0022,34.0146,5800.0
2013-03-13 13:45:00,54.73,54.77,54.72,54.74,4600.0,34.0146,34.0394,34.0084,34.0208,4600.0
2013-03-13 13:50:00,54.74,54.75,54.73,54.74,3400.0,34.0208,34.027,34.0146,34.0208,3400.0
2013-03-13 13:55:00,54.74,54.76,54.73,54.74,2300.0,34.0208,34.0332,34.0146,34.0208,2300.0
2013-03-13 14:00:00,54.75,54.78,54.75,54.77,5000.0,34.027,34.0457,34.027,34.0394,5000.0
2013-03-13 14:05:00,54.76,54.87,54.76,54.83,12500.0,34.0332,34.1016,34.0332,34.0767,12500.0
2013-03-13 14:10:00,54.82,54.85,54.81,54.82,5100.0,34.0705,34.0892,34.0643,34.0705,5100.0
2013-03-13 14:15:00,54.83,54.87,54.83,54.86,10600.0,34.0767,34.1016,34.0767,34.0954,10600.0
2013-03-13 14:20:00,54.87,54.88,54.79,54.8,50800.0,34.1016,34.1078,34.0519,34.0581,50800.0
2013-03-13 14:25:00,54.79,54.85,54.75,54.76,20100.0,34.0519,34.0892,34.027,34.0332,20100.0
2013-03-13 14:30:00,54.76,54.76,54.71,54.73,11300.0,34.0332,34.0332,34.0022,34.0146,11300.0
2013-03-13 14:35:00,54.72,54.74,54.72,54.73,6200.0,34.0084,34.0208,34.0084,34.0146,6200.0
2013-03-13 14:40:00,54.72,54.76,54.72,54.76,2900.0,34.0084,34.0332,34.0084,34.0332,2900.0
2013-03-13 14:45:00,54.76,54.77,54.73,54.73,3300.0,34.0332,34.0394,34.0146,34.0146,3300.0
2013-03-13 14:50:00,54.74,54.77,54.74,54.75,5000.0,34.0208,34.0394,34.0208,34.027,5000.0
2013-03-13 14:55:00,54.75,54.76,54.72,54.75,5800.0,34.027,34.0332,34.0084,34.027,5800.0
2013-03-13 15:00:00,54.76,54.79,54.74,54.76,12100.0,34.0332,34.0519,34.0208,34.0332,12100.0
2013-03-13 15:05:00,54.76,54.76,54.68,54.69,12300.0,34.0332,34.0332,33.9835,33.9897,12300.0
2013-03-13 15:10:00,54.68,54.71,54.66,54.69,16200.0,33.9835,34.0022,33.9711,33.9897,16200.0
2013-03-13 15:15:00,54.7,54.71,54.68,54.7,7600.0,33.9959,34.0022,33.9835,33.9959,7600.0
2013-03-13 15:20:00,54.7,54.7,54.7,54.7,4200.0,33.9959,33.9959,33.9959,33.9959,4200.0
2013-03-13 15:25:00,54.7,54.72,54.7,54.71,3900.0,33.9959,34.0084,33.9959,34.0022,3900.0
2013-03-13 15:30:00,54.71,54.72,54.7,54.7,5200.0,34.0022,34.0084,33.9959,33.9959,5200.0
2013-03-13 15:35:00,54.7,54.72,54.7,54.7,8000.0,33.9959,34.0084,33.9959,33.9959,8000.0
2013-03-13 15:40:00,54.69,54.73,54.68,54.73,14700.0,33.9897,34.0146,33.9835,34.0146,14700.0
2013-03-13 15:45:00,54.73,54.78,54.73,54.76,20300.0,34.0146,34.0457,34.0146,34.0332,20300.0
2013-03-13 15:50:00,54.77,54.79,54.75,54.79,20900.0,34.0394,34.0519,34.027,34.0519,20900.0
2013-03-13 15:55:00,54.79,54.81,54.71,54.72,61100.0,34.0519,34.0643,34.0022,34.0084,61100.0
2013-03-14 09:30:00,55.0,55.43,55.0,55.36,21400.0,34.1824,34.4496,34.1824,34.4061,21400.0
2013-03-14 09:35:00,55.36,55.42,55.33,55.4,10000.0,34.4061,34.4434,34.3875,34.431,10000.0
2013-03-14 09:40:00,55.39,55.45,55.15,55.17,12000.0,34.4248,34.4621,34.2756,34.288,12000.0
2013-03-14 09:45:00,55.17,55.34,55.17,55.28,15200.0,34.288,34.3937,34.288,34.3564,15200.0
2013-03-14 09:50:00,55.29,55.54,55.29,55.5,55200.0,34.3626,34.518,34.3626,34.4931,55200.0
2013-03-14 09:55:00,55.49,55.71,55.48,55.7,33400.0,34.4869,34.6237,34.4807,34.6174,33400.0
2013-03-14 10:00:00,55.7,55.71,55.6,55.6,29500.0,34.6174,34.6237,34.5553,34.5553,29500.0
2013-03-14 10:05:00,55.57,55.63,55.55,55.55,8600.0,34.5366,34.5739,34.5242,34.5242,8600.0
2013-03-14 10:10:00,55.52,55.54,55.46,55.46,3900.0,34.5056,34.518,34.4683,34.4683,3900.0
2013-03-14 10:15:00,55.46,55.46,55.34,55.43,8500.0,34.4683,34.4683,34.3937,34.4496,8500.0
2013-03-14 10:20:00,55.44,55.45,55.43,55.44,5200.0,34.4558,34.4621,34.4496,34.4558,5200.0
2013-03-14 10:25:00,55.44,55.5,55.43,55.45,10800.0,34.4558,34.4931,34.4496,34.4621,10800.0
2013-03-14 10:30:00,55.46,55.49,55.41,55.46,16200.0,34.4683,34.4869,34.4372,34.4683,16200.0
2013-03-14 10:35:00,55.46,55.54,55.45,55.53,11700.0,34.4683,34.518,34.4621,34.5118,11700.0
2013-03-14 10:40:00,55.52,55.59,55.52,55.59,15700.0,34.5056,34.5491,34.5056,34.5491,15700.0
2013-03-14 10:45:00,55.6,55.6,55.5,55.53,7000.0,34.5553,34.5553,34.4931,34.5118,7000.0
2013-03-14 10:50:00,55.54,55.55,55.52,55.54,6200.0,34.518,34.5242,34.5056,34.518,6200.0
2013-03-14 10:55:00,55.54,55.56,55.5,55.55,12300.0,34.518,34.5304,34.4931,34.5242,12300.0
2013-03-14 11:00:00,55.56,55.56,55.46,55.46,10600.0,34.5304,34.5304,34.4683,34.4683,10600.0
2013-03-14 11:05:00,55.47,55.52,55.47,55.5,8700.0,34.4745,34.5056,34.4745,34.4931,8700.0
2013-03-14 11:10:00,55.5,55.5,55.44,55.44,14700.0,34.4931,34.4931,34.4558,34.4558,14700.0
2013-03-14 11:15:00,55.44,55.47,55.37,55.37,10300.0,34.4558,34.4745,34.4123,34.4123,10300.0
2013-03-14 11:20:00,55.38,55.39,55.37,55.37,4900.0,34.4186,34.4248,34.4123,34.4123,4900.0
2013-03-14 11:25:00,55.37,55.39,55.36,55.39,7600.0,34.4123,34.4248,34.4061,34.4248,7600.0
2013-03-14 11:30:00,55.39,55.43,55.34,55.4,15900.0,34.4248,34.4496,34.3937,34.431,15900.0
2013-03-14 11:35:00,55.41,55.41,55.38,55.4,2600.0,34.4372,34.4372,34.4186,34.431,2600.0
2013-03-14 11:40:00,55.39,55.39,55.33,55.34,4700.0,34.4248,34.4248,34.3875,34.3937,4700.0
2013-03-14 11:45:00,55.34,55.44,55.34,55.41,8500.0,34.3937,34.4558,34.3937,34.4372,8500.0
2013-03-14 11:50:00,55.41,55.41,55.35,55.36,7200.0,34.4372,34.4372,34.3999,34.4061,7200.0
2013-03-14 11:55:00,55.35,55.35,55.26,55.26,18800.0,34.3999,34.3999,34.344,34.344,18800.0
2013-03-14 12:00:00,55.27,55.27,55.22,55.22,5700.0,34.3502,34.3502,34.3191,34.3191,5700.0
2013-03-14 12:05:00,55.23,55.27,55.23,55.27,7500.0,34.3253,34.3502,34.3253,34.3502,7500.0
2013-03-14 12:10:00,55.27,55.31,55.23,55.25,4800.0,34.3502,34.3751,34.3253,34.3378,4800.0
2013-03-14 12:15:00,55.25,55.25,55.22,55.24,6000.0,34.3378,34.3378,34.3191,34.3315,6000.0
2013-03-14 12:20:00,55.24,55.24,55.21,55.22,1800.0,34.3315,34.3315,34.3129,34.3191,1800.0
2013-03-14 12:25:00,55.2,55.21,55.19,55.2,3100.0,34.3067,34.3129,34.3005,34.3067,3100.0
2013-03-14 12:30:00,55.21,55.25,55.21,55.25,5700.0,34.3129,34.3378,34.3129,34.3378,5700.0
2013-03-14 12:35:00,55.26,55.27,55.24,55.25,4300.0,34.344,34.3502,34.3315,34.3378,4300.0
2013-03-14 12:40:00,55.24,55.24,55.2,55.21,2500.0,34.3315,34.3315,34.3067,34.3129,2500.0
2013-03-14 12:45:00,55.21,55.21,55.12,55.12,5000.0,34.3129,34.3129,34.257,34.257,5000.0
2013-03-14 12:50:00,55.13,55.13,55.08,55.1,12300.0,34.2632,34.2632,34.2321,34.2445,12300.0
2013-03-14 12:55:00,55.09,55.11,55.07,55.08,8600.0,34.2383,34.2508,34.2259,34.2321,8600.0
2013-03-14 13:00:00,55.08,55.12,55.04,55.07,19900.0,34.2321,34.257,34.2072,34.2259,19900.0
2013-03-14 13:05:00,55.07,55.1,55.04,55.05,12000.0,34.2259,34.2445,34.2072,34.2135,12000.0
2013-03-14 13:10:00,55.06,55.06,55.02,55.03,11100.0,34.2197,34.2197,34.1948,34.201,11100.0
2013-03-14 13:15:00,55.02,55.02,54.87,54.91,49100.0,34.1948,34.1948,34.1016,34.1265,49100.0
2013-03-14 13:20:00,54.91,54.95,54.9,54.94,5900.0,34.1265,34.1513,34.1202,34.1451,5900.0
2013-03-14 13:25:00,54.93,54.95,54.92,54.93,9700.0,34.1389,34.1513,34.1327,34.1389,9700.0
2013-03-14 13:30:00,54.92,54.96,54.92,54.96,6200.0,34.1327,34.1575,34.1327,34.1575,6200.0
2013-03-14 13:35:00,54.95,54.99,54.93,54.98,13700.0,34.1513,34.1762,34.1389,34.17,13700.0
2013-03-14 13:40:00,54.98,54.98,54.95,54.96,4800.0,34.17,34.17,34.1513,34.1575,4800.0
2013-03-14 13:45:00,54.96,54.98,54.96,54.97,4100.0,34.1575,34.17,34.1575,34.1637,4100.0
2013-03-14 13:50:00,54.98,55.05,54.98,54.98,15800.0,34.17,34.2135,34.17,34.17,15800.0
2013-03-14 13:55:00,54.98,54.98,54.89,54.9,9000.0,34.17,34.17,34.114,34.1202,9000.0
2013-03-14 14:00:00,54.9,54.94,54.9,54.92,8200.0,34.1202,34.1451,34.1202,34.1327,8200.0
2013-03-14 14:05:00,54.93,54.99,54.93,54.98,5400.0,34.1389,34.1762,34.1389,34.17,5400.0
2013-03-14 14:10:00,54.98,54.98,54.96,54.97,11300.0,34.17,34.17,34.1575,34.1637,11300.0
2013-03-14 14:15:00,54.97,54.97,54.92,54.95,10100.0,34.1637,34.1637,34.1327,34.1513,10100.0
2013-03-14 14:20:00,54.96,54.98,54.95,54.96,5500.0,34.1575,34.17,34.1513,34.1575,5500.0
2013-03-14 14:25:00,54.97,54.98,54.97,54.98,1900.0,34.1637,34.17,34.1637,34.17,1900.0
2013-03-14 14:30:00,54.97,54.98,54.96,54.97,6000.0,34.1637,34.17,34.1575,34.1637,6000.0
2013-03-14 14:35:00,54.98,55.0,54.96,54.96,10500.0,34.17,34.1824,34.1575,34.1575,10500.0
2013-03-14 14:40:00,54.97,54.98,54.93,54.94,6500.0,34.1637,34.17,34.1389,34.1451,6500.0
2013-03-14 14:45:00,54.94,54.96,54.93,54.95,9600.0,34.1451,34.1575,34.1389,34.1513,9600.0
2013-03-14 14:50:00,54.95,54.96,54.91,54.91,7500.0,34.1513,34.1575,34.1265,34.1265,7500.0
2013-03-14 14:55:00,54.92,54.97,54.92,54.97,10400.0,34.1327,34.1637,34.1327,34.1637,10400.0
2013-03-14 15:00:00,54.97,54.98,54.95,54.97,10800.0,34.1637,34.17,34.1513,34.1637,10800.0
2013-03-14 15:05:00,54.97,54.99,54.97,54.98,8200.0,34.1637,34.1762,34.1637,34.17,8200.0
2013-03-14 15:10:00,54.98,54.98,54.96,54.97,3300.0,34.17,34.17,34.1575,34.1637,3300.0
2013-03-14 15:15:00,54.97,55.0,54.97,55.0,26000.0,34.1637,34.1824,34.1637,34.1824,26000.0
2013-03-14 15:20:00,54.99,54.99,54.96,54.97,6400.0,34.1762,34.1762,34.1575,34.1637,6400.0
2013-03-14 15:25:00,54.96,54.97,54.95,54.95,17600.0,34.1575,34.1637,34.1513,34.1513,17600.0
2013-03-14 15:30:00,54.95,54.97,54.95,54.96,25400.0,34.1513,34.1637,34.1513,34.1575,25400.0
2013-03-14 15:35:00,54.97,54.99,54.96,54.99,10300.0,34.1637,34.1762,34.1575,34.1762,10300.0
2013-03-14 15:40:00,54.99,55.0,54.98,55.0,11100.0,34.1762,34.1824,34.17,34.1824,11100.0
2013-03-14 15:45:00,54.99,55.02,54.99,55.0,38700.0,34.1762,34.1948,34.1762,34.1824,38700.0
2013-03-14 15:50:00,55.0,55.0,54.91,54.92,86800.0,34.1824,34.1824,34.1265,34.1327,86800.0
2013-03-14 15:55:00,54.93,54.94,54.87,54.92,129100.0,34.1389,34.1451,34.1016,34.1327,129100.0
2013-03-15 09:30:00,54.7,54.85,54.3,54.3,429100.0,33.9959,34.0892,33.7473,33.7473,429100.0
2013-03-15 09:35:00,54.29,54.31,54.02,54.06,71600.0,33.7411,33.7536,33.5733,33.5982,71600.0
2013-03-15 09:40:00,54.06,54.06,53.74,53.88,71500.0,33.5982,33.5982,33.3993,33.4863,71500.0
2013-03-15 09:45:00,53.89,53.94,53.77,53.8,74500.0,33.4925,33.5236,33.4179,33.4366,74500.0
2013-03-15 09:50:00,53.8,53.82,53.63,53.64,65500.0,33.4366,33.449,33.3309,33.3371,65500.0
2013-03-15 09:55:00,53.64,53.67,53.33,53.37,80400.0,33.3371,33.3558,33.1445,33.1693,80400.0
2013-03-15 10:00:00,53.36,53.4,53.15,53.16,115600.0,33.1631,33.188,33.0326,33.0388,115600.0
2013-03-15 10:05:00,53.16,53.2,52.93,53.04,113900.0,33.0388,33.0637,32.8959,32.9643,113900.0
2013-03-15 10:10:00,53.05,53.07,52.77,52.77,112300.0,32.9705,32.9829,32.7964,32.7964,112300.0
2013-03-15 10:15:00,52.77,52.84,52.56,52.58,165600.0,32.7964,32.84,32.6659,32.6784,165600.0
2013-03-15 10:20:00,52.58,52.59,52.45,52.57,187300.0,32.6784,32.6846,32.5976,32.6721,187300.0
2013-03-15 10:25:00,52.57,52.87,52.57,52.83,155500.0,32.6721,32.8586,32.6721,32.8337,155500.0
2013-03-15 10:30:00,52.82,52.98,52.69,52.71,137200.0,32.8275,32.927,32.7467,32.7592,137200.0
2013-03-15 10:35:00,52.72,52.74,52.46,52.7,214800.0,32.7654,32.7778,32.6038,32.7529,214800.0
2013-03-15 10:40:00,52.69,52.74,52.69,52.74,50100.0,32.7467,32.7778,32.7467,32.7778,50100.0
2013-03-15 10:45:00,52.74,52.74,52.73,52.74,89000.0,32.7778,32.7778,32.7716,32.7778,89000.0
2013-03-15 10:50:00,52.74,52.74,52.52,52.66,70200.0,32.7778,32.7778,32.6411,32.7281,70200.0
2013-03-15 10:55:00,52.64,52.89,52.62,52.88,78800.0,32.7157,32.871,32.7032,32.8648,78800.0
2013-03-15 11:00:00,52.86,52.88,52.74,52.84,36400.0,32.8524,32.8648,32.7778,32.84,36400.0
2013-03-15 11:05:00,52.84,53.01,52.8,53.01,57400.0,32.84,32.9456,32.8151,32.9456,57400.0
2013-03-15 11:10:00,53.02,53.2,53.0,53.11,100400.0,32.9518,33.0637,32.9394,33.0078,100400.0
2013-03-15 11:15:00,53.13,53.18,53.08,53.13,40300.0,33.0202,33.0513,32.9891,33.0202,40300.0
2013-03-15 11:20:00,53.14,53.25,53.13,53.23,33800.0,33.0264,33.0948,33.0202,33.0823,33800.0
2013-03-15 11:25:00,53.23,53.25,53.03,53.14,46400.0,33.0823,33.0948,32.958,33.0264,46400.0
2013-03-15 11:30:00,53.14,53.37,53.14,53.3,51600.0,33.0264,33.1693,33.0264,33.1258,51600.0
2013-03-15 11:35:00,53.32,53.39,53.27,53.31,19100.0,33.1383,33.1818,33.1072,33.1321,19100.0
2013-03-15 11:40:00,53.3,53.3,53.05,53.06,46700.0,33.1258,33.1258,32.9705,32.9767,46700.0
2013-03-15 11:45:00,53.06,53.09,52.94,52.96,55900.0,32.9767,32.9953,32.9021,32.9145,55900.0
2013-03-15 11:50:00,52.96,52.98,52.84,52.9,48700.0,32.9145,32.927,32.84,32.8772,48700.0
2013-03-15 11:55:00,52.9,52.94,52.83,52.91,25200.0,32.8772,32.9021,32.8337,32.8835,25200.0
2013-03-15 12:00:00,52.91,52.92,52.8,52.82,32800.0,32.8835,32.8897,32.8151,32.8275,32800.0
2013-03-15 12:05:00,52.83,52.88,52.82,52.84,19200.0,32.8337,32.8648,32.8275,32.84,19200.0
2013-03-15 12:10:00,52.84,52.89,52.84,52.89,8600.0,32.84,32.871,32.84,32.871,8600.0
2013-03-15 12:15:00,52.89,52.96,52.89,52.92,18200.0,32.871,32.9145,32.871,32.8897,18200.0
2013-03-15 12:20:00,52.92,52.97,52.88,52.96,22200.0,32.8897,32.9207,32.8648,32.9145,22200.0
2013-03-15 12:25:00,52.97,53.03,52.97,53.03,13500.0,32.9207,32.958,32.9207,32.958,13500.0
2013-03-15 12:30:00,53.02,53.02,52.92,52.94,15600.0,32.9518,32.9518,32.8897,32.9021,15600.0
2013-03-15 12:35:00,52.95,52.97,52.94,52.95,7000.0,32.9083,32.9207,32.9021,32.9083,7000.0
2013-03-15 12:40:00,52.95,52.99,52.95,52.97,4400.0,32.9083,32.9332,32.9083,32.9207,4400.0
2013-03-15 12:45:00,52.98,52.99,52.91,52.92,12200.0,32.927,32.9332,32.8835,32.8897,12200.0
2013-03-15 12:50:00,52.92,52.92,52.84,52.86,26800.0,32.8897,32.8897,32.84,32.8524,26800.0
2013-03-15 12:55:00,52.86,52.9,52.82,52.86,39300.0,32.8524,32.8772,32.8275,32.8524,39300.0
2013-03-15 13:00:00,52.87,52.87,52.76,52.76,15500.0,32.8586,32.8586,32.7902,32.7902,15500.0
2013-03-15 13:05:00,52.76,52.77,52.72,52.77,76700.0,32.7902,32.7964,32.7654,32.7964,76700.0
2013-03-15 13:10:00,52.77,52.82,52.77,52.8,25200.0,32.7964,32.8275,32.7964,32.8151,25200.0
2013-03-15 13:15:00,52.81,52.83,52.8,52.81,12700.0,32.8213,32.8337,32.8151,32.8213,12700.0
2013-03-15 13:20:00,52.81,52.83,52.79,52.82,17000.0,32.8213,32.8337,32.8089,32.8275,17000.0
2013-03-15 13:25:00,52.82,52.83,52.79,52.79,11000.0,32.8275,32.8337,32.8089,32.8089,11000.0
2013-03-15 13:30:00,52.79,52.8,52.75,52.78,57800.0,32.8089,32.8151,32.784,32.8027,57800.0
2013-03-15 13:35:00,52.78,52.79,52.75,52.75,9900.0,32.8027,32.8089,32.784,32.784,9900.0
2013-03-15 13:40:00,52.76,52.78,52.75,52.77,15700.0,32.7902,32.8027,32.784,32.7964,15700.0
2013-03-15 13:45:00,52.76,52.77,52.75,52.76,36000.0,32.7902,32.7964,32.784,32.7902,36000.0
2013-03-15 13:50:00,52.76,52.77,52.61,52.63,39300.0,32.7902,32.7964,32.697,32.7094,39300.0
2013-03-15 13:55:00,52.63,52.63,52.56,52.57,18900.0,32.7094,32.7094,32.6659,32.6721,18900.0
2013-03-15 14:00:00,52.57,52.67,52.57,52.66,29800.0,32.6721,32.7343,32.6721,32.7281,29800.0
2013-03-15 14:05:00,52.66,52.66,52.55,52.55,36000.0,32.7281,32.7281,32.6597,32.6597,36000.0
2013-03-15 14:10:00,52.53,52.55,52.48,52.52,30200.0,32.6473,32.6597,32.6162,32.6411,30200.0
2013-03-15 14:15:00,52.53,52.55,52.52,52.52,20200.0,32.6473,32.6597,32.6411,32.6411,20200.0
2013-03-15 14:20:00,52.52,52.52,52.39,52.43,39800.0,32.6411,32.6411,32.5603,32.5851,39800.0
2013-03-15 14:25:00,52.44,52.45,52.4,52.42,27100.0,32.5914,32.5976,32.5665,32.5789,27100.0
2013-03-15 14:30:00,52.43,52.53,52.42,52.52,19900.0,32.5851,32.6473,32.5789,32.6411,19900.0
2013-03-15 14:35:00,52.52,52.55,52.49,52.51,35300.0,32.6411,32.6597,32.6224,32.6349,35300.0
2013-03-15 14:40:00,52.51,52.59,52.47,52.58,52000.0,32.6349,32.6846,32.61,32.6784,52000.0
2013-03-15 14:45:00,52.57,52.59,52.56,52.56,19400.0,32.6721,32.6846,32.6659,32.6659,19400.0
2013-03-15 14:50:00,52.56,52.57,52.46,52.51,44500.0,32.6659,32.6721,32.6038,32.6349,44500.0
2013-03-15 14:55:00,52.52,52.53,52.51,52.52,20200.0,32.6411,32.6473,32.6349,32.6411,20200.0
2013-03-15 15:00:00,52.52,52.57,52.51,52.56,22200.0,32.6411,32.6721,32.6349,32.6659,22200.0
2013-03-15 15:05:00,52.57,52.58,52.55,52.55,19200.0,32.6721,32.6784,32.6597,32.6597,19200.0
2013-03-15 15:10:00,52.55,52.56,52.55,52.55,16900.0,32.6597,32.6659,32.6597,32.6597,16900.0
2013-03-15 15:15:00,52.55,52.56,52.52,52.53,25400.0,32.6597,32.6659,32.6411,32.6473,25400.0
2013-03-15 15:20:00,52.52,52.53,52.49,52.53,48200.0,32.6411,32.6473,32.6224,32.6473,48200.0
2013-03-15 15:25:00,52.52,52.53,52.47,52.48,26000.0,32.6411,32.6473,32.61,32.6162,26000.0
2013-03-15 15:30:00,52.48,52.56,52.46,52.56,46300.0,32.6162,32.6659,32.6038,32.6659,46300.0
2013-03-15 15:35:00,52.56,52.68,52.56,52.68,55600.0,32.6659,32.7405,32.6659,32.7405,55600.0
2013-03-15 15:40:00,52.67,52.68,52.62,52.63,128900.0,32.7343,32.7405,32.7032,32.7094,128900.0
2013-03-15 15:45:00,52.63,52.63,52.54,52.54,66900.0,32.7094,32.7094,32.6535,32.6535,66900.0
2013-03-15 15:50:00,52.55,52.63,52.55,52.56,151700.0,32.6597,32.7094,32.6597,32.6659,151700.0
2013-03-15 15:55:00,52.57,52.71,52.56,52.67,394300.0,32.6721,32.7592,32.6659,32.7343,394300.0
2013-03-18 09:30:00,52.32,52.32,51.85,52.08,111500.0,32.5168,32.5168,32.2247,32.3676,111500.0
2013-03-18 09:35:00,52.12,52.41,52.03,52.4,37700.0,32.3925,32.5727,32.3365,32.5665,37700.0
2013-03-18 09:40:00,52.42,52.61,52.42,52.59,27200.0,32.5789,32.697,32.5789,32.6846,27200.0
2013-03-18 09:45:00,52.57,52.63,52.45,52.56,21500.0,32.6721,32.7094,32.5976,32.6659,21500.0
2013-03-18 09:50:00,52.55,52.55,52.25,52.28,31500.0,32.6597,32.6597,32.4733,32.4919,31500.0
2013-03-18 09:55:00,52.27,52.31,52.19,52.21,13800.0,32.4857,32.5106,32.436,32.4484,13800.0
2013-03-18 10:00:00,52.22,52.46,52.21,52.38,23800.0,32.4546,32.6038,32.4484,32.5541,23800.0
2013-03-18 10:05:00,52.37,52.41,52.29,52.29,16200.0,32.5478,32.5727,32.4981,32.4981,16200.0
2013-03-18 10:10:00,52.28,52.35,52.21,52.32,16600.0,32.4919,32.5354,32.4484,32.5168,16600.0
2013-03-18 10:15:00,52.34,52.43,52.3,52.4,24200.0,32.5292,32.5851,32.5043,32.5665,24200.0
2013-03-18 10:20:00,52.39,52.4,52.33,52.33,22600.0,32.5603,32.5665,32.523,32.523,22600.0
2013-03-18 10:25:00,52.33,52.5,52.33,52.45,10000.0,32.523,32.6286,32.523,32.5976,10000.0
2013-03-18 10:30:00,52.46,52.47,52.28,52.33,12900.0,32.6038,32.61,32.4919,32.523,12900.0
2013-03-18 10:35:00,52.33,52.39,52.15,52.19,34900.0,32.523,32.5603,32.4111,32.436,34900.0
2013-03-18 10:40:00,52.2,52.21,52.09,52.1,17700.0,32.4422,32.4484,32.3738,32.38,17700.0
2013-03-18 10:45:00,52.09,52.21,52.07,52.17,13100.0,32.3738,32.4484,32.3614,32.4235,13100.0
2013-03-18 10:50:00,52.18,52.22,52.12,52.21,11700.0,32.4298,32.4546,32.3925,32.4484,11700.0
2013-03-18 10:55:00,52.21,52.24,52.15,52.16,9000.0,32.4484,32.4671,32.4111,32.4173,9000.0
2013-03-18 11:00:00,52.16,52.21,52.14,52.21,7600.0,32.4173,32.4484,32.4049,32.4484,7600.0
2013-03-18 11:05:00,52.23,52.24,52.18,52.23,7900.0,32.4608,32.4671,32.4298,32.4608,7900.0
2013-03-18 11:10:00,52.22,52.27,52.19,52.19,7400.0,32.4546,32.4857,32.436,32.436,7400.0
2013-03-18 11:15:00,52.2,52.23,52.18,52.2,4300.0,32.4422,32.4608,32.4298,32.4422,4300.0
2013-03-18 11:20:00,52.19,52.29,52.18,52.29,11800.0,32.436,32.4981,32.4298,32.4981,11800.0
2013-03-18 11:25:00,52.29,52.3,52.26,52.27,10400.0,32.4981,32.5043,32.4795,32.4857,10400.0
2013-03-18 11:30:00,52.25,52.27,52.21,52.21,5100.0,32.4733,32.4857,32.4484,32.4484,5100.0
2013-03-18 11:35:00,52.22,52.26,52.22,52.25,3900.0,32.4546,32.4795,32.4546,32.4733,3900.0
2013-03-18 11:40:00,52.25,52.29,52.24,52.26,6800.0,32.4733,32.4981,32.4671,32.4795,6800.0
2013-03-18 11:45:00,52.27,52.34,52.26,52.32,14900.0,32.4857,32.5292,32.4795,32.5168,14900.0
2013-03-18 11:50:00,52.32,52.32,52.23,52.23,37800.0,32.5168,32.5168,32.4608,32.4608,37800.0
2013-03-18 11:55:00,52.23,52.24,52.19,52.21,10100.0,32.4608,32.4671,32.436,32.4484,10100.0
2013-03-18 12:00:00,52.21,52.27,52.2,52.22,40600.0,32.4484,32.4857,32.4422,32.4546,40600.0
2013-03-18 12:05:00,52.21,52.27,52.21,52.25,16300.0,32.4484,32.4857,32.4484,32.4733,16300.0
2013-03-18 12:10:00,52.25,52.3,52.22,52.22,19200.0,32.4733,32.5043,32.4546,32.4546,19200.0
2013-03-18 12:15:00,52.22,52.29,52.18,52.19,25400.0,32.4546,32.4981,32.4298,32.436,25400.0
2013-03-18 12:20:00,52.2,52.21,52.16,52.2,29700.0,32.4422,32.4484,32.4173,32.4422,29700.0
2013-03-18 12:25:00,52.19,52.2,52.15,52.16,11900.0,32.436,32.4422,32.4111,32.4173,11900.0
2013-03-18 12:30:00,52.15,52.17,52.13,52.13,10100.0,32.4111,32.4235,32.3987,32.3987,10100.0
2013-03-18 12:35:00,52.14,52.21,52.14,52.17,14800.0,32.4049,32.4484,32.4049,32.4235,14800.0
2013-03-18 12:40:00,52.16,52.17,52.1,52.12,10800.0,32.4173,32.4235,32.38,32.3925,10800.0
2013-03-18 12:45:00,52.13,52.18,52.13,52.17,15800.0,32.3987,32.4298,32.3987,32.4235,15800.0
2013-03-18 12:50:00,52.16,52.17,52.13,52.15,24200.0,32.4173,32.4235,32.3987,32.4111,24200.0
2013-03-18 12:55:00,52.14,52.21,52.13,52.2,22600.0,32.4049,32.4484,32.3987,32.4422,22600.0
2013-03-18 13:00:00,52.19,52.2,52.15,52.19,11200.0,32.436,32.4422,32.4111,32.436,11200.0
2013-03-18 13:05:00,52.2,52.21,52.19,52.2,15400.0,32.4422,32.4484,32.436,32.4422,15400.0
2013-03-18 13:10:00,52.19,52.22,52.19,52.21,10000.0,32.436,32.4546,32.436,32.4484,10000.0
2013-03-18 13:15:00,52.21,52.25,52.19,52.19,14800.0,32.4484,32.4733,32.436,32.436,14800.0
2013-03-18 13:20:00,52.19,52.23,52.16,52.23,13500.0,32.436,32.4608,32.4173,32.4608,13500.0
2013-03-18 13:25:00,52.21,52.23,52.07,52.09,16300.0,32.4484,32.4608,32.3614,32.3738,16300.0
2013-03-18 13:30:00,52.09,52.12,52.08,52.08,12100.0,32.3738,32.3925,32.3676,32.3676,12100.0
2013-03-18 13:35:00,52.08,52.13,52.07,52.1,16600.0,32.3676,32.3987,32.3614,32.38,16600.0
2013-03-18 13:40:00,52.09,52.1,52.06,52.07,9100.0,32.3738,32.38,32.3552,32.3614,9100.0
2013-03-18 13:45:00,52.07,52.08,52.06,52.07,5200.0,32.3614,32.3676,32.3552,32.3614,5200.0
2013-03-18 13:50:00,52.07,52.08,52.03,52.06,14300.0,32.3614,32.3676,32.3365,32.3552,14300.0
2013-03-18 13:55:00,52.06,52.08,52.03,52.04,12200.0,32.3552,32.3676,32.3365,32.3428,12200.0
2013-03-18 14:00:00,52.03,52.06,52.01,52.03,30400.0,32.3365,32.3552,32.3241,32.3365,30400.0
2013-03-18 14:05:00,52.03,52.03,51.95,51.95,21900.0,32.3365,32.3365,32.2868,32.2868,21900.0
2013-03-18 14:10:00,51.96,52.02,51.96,52.0,31000.0,32.293,32.3303,32.293,32.3179,31000.0
2013-03-18 14:15:00,52.0,52.01,51.98,51.98,27900.0,32.3179,32.3241,32.3055,32.3055,27900.0
2013-03-18 14:20:00,51.98,52.05,51.98,52.03,26100.0,32.3055,32.349,32.3055,32.3365,26100.0
2013-03-18 14:25:00,52.03,52.05,51.99,52.04,18600.0,32.3365,32.349,32.3117,32.3428,18600.0
2013-03-18 14:30:00,52.05,52.06,52.02,52.02,25400.0,32.349,32.3552,32.3303,32.3303,25400.0
2013-03-18 14:35:00,52.02,52.02,51.93,51.95,36000.0,32.3303,32.3303,32.2744,32.2868,36000.0
2013-03-18 14:40:00,51.96,52.01,51.94,51.99,40200.0,32.293,32.3241,32.2806,32.3117,40200.0
2013-03-18 14:45:00,51.99,52.0,51.91,51.99,26300.0,32.3117,32.3179,32.262,32.3117,26300.0
2013-03-18 14:50:00,51.99,52.0,51.93,51.96,14600.0,32.3117,32.3179,32.2744,32.293,14600.0
2013-03-18 14:55:00,51.97,51.98,51.89,51.91,21400.0,32.2992,32.3055,32.2495,32.262,21400.0
2013-03-18 15:00:00,51.92,51.96,51.9,51.9,22100.0,32.2682,32.293,32.2557,32.2557,22100.0
2013-03-18 15:05:00,51.91,51.96,51.89,51.93,20600.0,32.262,32.293,32.2495,32.2744,20600.0
2013-03-18 15:10:00,51.93,51.97,51.93,51.93,29500.0,32.2744,32.2992,32.2744,32.2744,29500.0
2013-03-18 15:15:00,51.94,51.97,51.8,51.83,43400.0,32.2806,32.2992,32.1936,32.2122,43400.0
2013-03-18 15:20:00,51.82,51.85,51.78,51.82,45500.0,32.206,32.2247,32.1812,32.206,45500.0
2013-03-18 15:25:00,51.82,51.82,51.73,51.75,45600.0,32.206,32.206,32.1501,32.1625,45600.0
2013-03-18 15:30:00,51.74,51.75,51.7,51.71,44400.0,32.1563,32.1625,32.1314,32.1377,44400.0
2013-03-18 15:35:00,51.72,51.72,51.63,51.68,57000.0,32.1439,32.1439,32.0879,32.119,57000.0
2013-03-18 15:40:00,51.68,51.71,51.55,51.56,102800.0,32.119,32.1377,32.0382,32.0444,102800.0
2013-03-18 15:45:00,51.57,51.63,51.56,51.6,146000.0,32.0506,32.0879,32.0444,32.0693,146000.0
2013-03-18 15:50:00,51.6,51.67,51.6,51.63,143600.0,32.0693,32.1128,32.0693,32.0879,143600.0
2013-03-18 15:55:00,51.64,51.74,51.64,51.73,187300.0,32.0942,32.1563,32.0942,32.1501,187300.0
2013-03-19 09:30:00,51.73,52.18,51.73,52.08,38900.0,32.1501,32.4298,32.1501,32.3676,38900.0
2013-03-19 09:35:00,52.02,52.03,51.76,51.76,28200.0,32.3303,32.3365,32.1687,32.1687,28200.0
2013-03-19 09:40:00,51.75,51.83,51.74,51.8,12700.0,32.1625,32.2122,32.1563,32.1936,12700.0
2013-03-19 09:45:00,51.8,51.87,51.8,51.85,17700.0,32.1936,32.2371,32.1936,32.2247,17700.0
2013-03-19 09:50:00,51.85,51.9,51.84,51.87,17300.0,32.2247,32.2557,32.2185,32.2371,17300.0
2013-03-19 09:55:00,51.85,51.87,51.76,51.79,20400.0,32.2247,32.2371,32.1687,32.1874,20400.0
2013-03-19 10:00:00,51.8,51.81,51.74,51.77,19200.0,32.1936,32.1998,32.1563,32.1749,19200.0
2013-03-19 10:05:00,51.75,51.79,51.65,51.68,24000.0,32.1625,32.1874,32.1004,32.119,24000.0
2013-03-19 10:10:00,51.71,51.77,51.68,51.75,19500.0,32.1377,32.1749,32.119,32.1625,19500.0
2013-03-19 10:15:00,51.76,51.8,51.75,51.76,10500.0,32.1687,32.1936,32.1625,32.1687,10500.0
2013-03-19 10:20:00,51.76,51.8,51.58,51.58,30700.0,32.1687,32.1936,32.0569,32.0569,30700.0
2013-03-19 10:25:00,51.57,51.59,51.52,51.54,22300.0,32.0506,32.0631,32.0196,32.032,22300.0
2013-03-19 10:30:00,51.55,51.55,51.47,51.53,49700.0,32.0382,32.0382,31.9885,32.0258,49700.0
2013-03-19 10:35:00,51.53,51.53,51.38,51.4,43200.0,32.0258,32.0258,31.9326,31.945,43200.0
2013-03-19 10:40:00,51.4,51.41,51.36,51.38,34400.0,31.945,31.9512,31.9201,31.9326,34400.0
2013-03-19 10:45:00,51.39,51.39,51.23,51.23,30100.0,31.9388,31.9388,31.8393,31.8393,30100.0
2013-03-19 10:50:00,51.24,51.31,51.21,51.27,14600.0,31.8456,31.8891,31.8269,31.8642,14600.0
2013-03-19 10:55:00,51.27,51.36,51.25,51.36,11700.0,31.8642,31.9201,31.8518,31.9201,11700.0
2013-03-19 11:00:00,51.34,51.39,51.3,51.35,12800.0,31.9077,31.9388,31.8828,31.9139,12800.0
2013-03-19 11:05:00,51.36,51.41,51.36,51.37,10400.0,31.9201,31.9512,31.9201,31.9263,10400.0
2013-03-19 11:10:00,51.36,51.42,51.36,51.41,13300.0,31.9201,31.9574,31.9201,31.9512,13300.0
2013-03-19 11:15:00,51.41,51.42,51.38,51.38,20500.0,31.9512,31.9574,31.9326,31.9326,20500.0
2013-03-19 11:20:00,51.39,51.41,51.35,51.37,9000.0,31.9388,31.9512,31.9139,31.9263,9000.0
2013-03-19 11:25:00,51.38,51.41,51.35,51.38,23900.0,31.9326,31.9512,31.9139,31.9326,23900.0
2013-03-19 11:30:00,51.37,51.42,51.36,51.38,23300.0,31.9263,31.9574,31.9201,31.9326,23300.0
2013-03-19 11:35:00,51.38,51.38,51.33,51.34,12400.0,31.9326,31.9326,31.9015,31.9077,12400.0
2013-03-19 11:40:00,51.34,51.35,51.3,51.3,13400.0,31.9077,31.9139,31.8828,31.8828,13400.0
2013-03-19 11:45:00,51.3,51.34,51.15,51.16,27200.0,31.8828,31.9077,31.7896,31.7958,27200.0
2013-03-19 11:50:00,51.13,51.14,50.96,50.99,38200.0,31.7772,31.7834,31.6715,31.6902,38200.0
2013-03-19 11:55:00,50.98,50.99,50.81,50.83,83900.0,31.684,31.6902,31.5783,31.5907,83900.0
2013-03-19 12:00:00,50.81,51.0,50.8,51.0,34700.0,31.5783,31.6964,31.5721,31.6964,34700.0
2013-03-19 12:05:00,51.0,51.04,50.98,50.99,17600.0,31.6964,31.7213,31.684,31.6902,17600.0
2013-03-19 12:10:00,51.0,51.01,50.91,50.94,18100.0,31.6964,31.7026,31.6405,31.6591,18100.0
2013-03-19 12:15:00,50.93,50.96,50.85,50.92,20700.0,31.6529,31.6715,31.6032,31.6467,20700.0
2013-03-19 12:20:00,50.95,51.14,50.94,51.11,17200.0,31.6653,31.7834,31.6591,31.7648,17200.0
2013-03-19 12:25:00,51.1,51.24,51.09,51.2,17300.0,31.7585,31.8456,31.7523,31.8207,17300.0
2013-03-19 12:30:00,51.22,51.22,51.16,51.21,14800.0,31.8331,31.8331,31.7958,31.8269,14800.0
2013-03-19 12:35:00,51.21,51.29,51.2,51.29,3900.0,31.8269,31.8766,31.8207,31.8766,3900.0
2013-03-19 12:40:00,51.29,51.41,51.28,51.4,20400.0,31.8766,31.9512,31.8704,31.945,20400.0
2013-03-19 12:45:00,51.4,51.41,51.36,51.36,16900.0,31.945,31.9512,31.9201,31.9201,16900.0
2013-03-19 12:50:00,51.37,51.37,51.28,51.29,12700.0,31.9263,31.9263,31.8704,31.8766,12700.0
2013-03-19 12:55:00,51.29,51.38,51.29,51.38,13900.0,31.8766,31.9326,31.8766,31.9326,13900.0
2013-03-19 13:00:00,51.36,51.37,51.31,51.31,17800.0,31.9201,31.9263,31.8891,31.8891,17800.0
2013-03-19 13:05:00,51.31,51.41,51.31,51.33,18100.0,31.8891,31.9512,31.8891,31.9015,18100.0
2013-03-19 13:10:00,51.33,51.35,51.3,51.3,10200.0,31.9015,31.9139,31.8828,31.8828,10200.0
2013-03-19 13:15:00,51.29,51.3,51.19,51.2,21100.0,31.8766,31.8828,31.8145,31.8207,21100.0
2013-03-19 13:20:00,51.19,51.27,51.15,51.23,106000.0,31.8145,31.8642,31.7896,31.8393,106000.0
2013-03-19 13:25:00,51.24,51.3,51.21,51.29,15600.0,31.8456,31.8828,31.8269,31.8766,15600.0
2013-03-19 13:30:00,51.29,51.33,51.23,51.33,18900.0,31.8766,31.9015,31.8393,31.9015,18900.0
2013-03-19 13:35:00,51.33,51.34,51.22,51.26,40700.0,31.9015,31.9077,31.8331,31.858,40700.0
2013-03-19 13:40:00,51.26,51.3,51.17,51.29,31600.0,31.858,31.8828,31.802,31.8766,31600.0
2013-03-19 13:45:00,51.29,51.3,51.28,51.3,7600.0,31.8766,31.8828,31.8704,31.8828,7600.0
2013-03-19 13:50:00,51.3,51.32,51.25,51.25,11000.0,31.8828,31.8953,31.8518,31.8518,11000.0
2013-03-19 13:55:00,51.26,51.32,51.22,51.3,43500.0,31.858,31.8953,31.8331,31.8828,43500.0
2013-03-19 14:00:00,51.31,51.36,51.3,51.34,16000.0,31.8891,31.9201,31.8828,31.9077,16000.0
2013-03-19 14:05:00,51.34,51.42,51.32,51.41,31500.0,31.9077,31.9574,31.8953,31.9512,31500.0
2013-03-19 14:10:00,51.41,51.44,51.35,51.36,65100.0,31.9512,31.9699,31.9139,31.9201,65100.0
2013-03-19 14:15:00,51.37,51.4,51.31,51.32,37900.0,31.9263,31.945,31.8891,31.8953,37900.0
2013-03-19 14:20:00,51.31,51.35,51.28,51.35,40100.0,31.8891,31.9139,31.8704,31.9139,40100.0
2013-03-19 14:25:00,51.35,51.37,51.27,51.35,75400.0,31.9139,31.9263,31.8642,31.9139,75400.0
2013-03-19 14:30:00,51.35,51.41,51.3,51.3,95300.0,31.9139,31.9512,31.8828,31.8828,95300.0
2013-03-19 14:35:00,51.31,51.31,51.24,51.27,20100.0,31.8891,31.8891,31.8456,31.8642,20100.0
2013-03-19 14:40:00,51.28,51.29,51.18,51.23,20100.0,31.8704,31.8766,31.8083,31.8393,20100.0
2013-03-19 14:45:00,51.26,51.26,51.17,51.23,23700.0,31.858,31.858,31.802,31.8393,23700.0
2013-03-19 14:50:00,51.22,51.25,51.2,51.23,11400.0,31.8331,31.8518,31.8207,31.8393,11400.0
2013-03-19 14:55:00,51.23,51.31,51.22,51.3,16600.0,31.8393,31.8891,31.8331,31.8828,16600.0
2013-03-19 15:00:00,51.29,51.31,51.24,51.25,35000.0,31.8766,31.8891,31.8456,31.8518,35000.0
2013-03-19 15:05:00,51.24,51.25,51.16,51.24,19200.0,31.8456,31.8518,31.7958,31.8456,19200.0
2013-03-19 15:10:00,51.24,51.4,51.24,51.37,93200.0,31.8456,31.945,31.8456,31.9263,93200.0
2013-03-19 15:15:00,51.36,51.42,51.27,51.27,80200.0,31.9201,31.9574,31.8642,31.8642,80200.0
2013-03-19 15:20:00,51.29,51.3,51.19,51.25,43800.0,31.8766,31.8828,31.8145,31.8518,43800.0
2013-03-19 15:25:00,51.27,51.31,51.19,51.21,25800.0,31.8642,31.8891,31.8145,31.8269,25800.0
2013-03-19 15:30:00,51.21,51.22,51.11,51.18,45600.0,31.8269,31.8331,31.7648,31.8083,45600.0
2013-03-19 15:35:00,51.18,51.24,51.17,51.22,24700.0,31.8083,31.8456,31.802,31.8331,24700.0
2013-03-19 15:40:00,51.22,51.27,51.21,51.23,41800.0,31.8331,31.8642,31.8269,31.8393,41800.0
2013-03-19 15:45:00,51.22,51.22,51.12,51.14,66500.0,31.8331,31.8331,31.771,31.7834,66500.0
2013-03-19 15:50:00,51.15,51.3,51.15,51.3,73000.0,31.7896,31.8828,31.7896,31.8828,73000.0
2013-03-19 15:55:00,51.3,51.35,51.27,51.35,168500.0,31.8828,31.9139,31.8642,31.9139,168500.0
2013-03-20 09:30:00,51.82,51.93,51.58,51.61,29400.0,32.206,32.2744,32.0569,32.0755,29400.0
2013-03-20 09:35:00,51.64,51.8,51.63,51.79,10100.0,32.0942,32.1936,32.0879,32.1874,10100.0
2013-03-20 09:40:00,51.77,51.83,51.48,51.53,31400.0,32.1749,32.2122,31.9947,32.0258,31400.0
2013-03-20 09:45:00,51.52,51.59,51.43,51.46,14400.0,32.0196,32.0631,31.9636,31.9823,14400.0
2013-03-20 09:50:00,51.47,51.56,51.47,51.52,17900.0,31.9885,32.0444,31.9885,32.0196,17900.0
2013-03-20 09:55:00,51.52,51.81,51.52,51.74,12700.0,32.0196,32.1998,32.0196,32.1563,12700.0
2013-03-20 10:00:00,51.71,51.73,51.65,51.7,7900.0,32.1377,32.1501,32.1004,32.1314,7900.0
2013-03-20 10:05:00,51.67,51.8,51.67,51.79,12100.0,32.1128,32.1936,32.1128,32.1874,12100.0
2013-03-20 10:10:00,51.79,51.92,51.78,51.82,16100.0,32.1874,32.2682,32.1812,32.206,16100.0
2013-03-20 10:15:00,51.83,51.9,51.79,51.87,20900.0,32.2122,32.2557,32.1874,32.2371,20900.0
2013-03-20 10:20:00,51.86,51.89,51.78,51.85,20700.0,32.2309,32.2495,32.1812,32.2247,20700.0
2013-03-20 10:25:00,51.85,51.95,51.85,51.95,25200.0,32.2247,32.2868,32.2247,32.2868,25200.0
2013-03-20 10:30:00,51.95,51.96,51.87,51.89,11000.0,32.2868,32.293,32.2371,32.2495,11000.0
2013-03-20 10:35:00,51.86,51.86,51.67,51.73,23300.0,32.2309,32.2309,32.1128,32.1501,23300.0
2013-03-20 10:40:00,51.73,51.75,51.68,51.73,7600.0,32.1501,32.1625,32.119,32.1501,7600.0
2013-03-20 10:45:00,51.73,51.85,51.72,51.85,12100.0,32.1501,32.2247,32.1439,32.2247,12100.0
2013-03-20 10:50:00,51.83,51.9,51.79,51.9,23500.0,32.2122,32.2557,32.1874,32.2557,23500.0
2013-03-20 10:55:00,51.92,52.06,51.92,52.06,60600.0,32.2682,32.3552,32.2682,32.3552,60600.0
2013-03-20 11:00:00,52.06,52.07,51.97,51.97,22300.0,32.3552,32.3614,32.2992,32.2992,22300.0
2013-03-20 11:05:00,51.99,52.03,51.97,51.99,8800.0,32.3117,32.3365,32.2992,32.3117,8800.0
2013-03-20 11:10:00,52.0,52.01,51.95,51.95,7800.0,32.3179,32.3241,32.2868,32.2868,7800.0
2013-03-20 11:15:00,51.96,51.97,51.92,51.92,19600.0,32.293,32.2992,32.2682,32.2682,19600.0
2013-03-20 11:20:00,51.94,51.94,51.8,51.84,13800.0,32.2806,32.2806,32.1936,32.2185,13800.0
2013-03-20 11:25:00,51.85,51.94,51.84,51.91,14300.0,32.2247,32.2806,32.2185,32.262,14300.0
2013-03-20 11:30:00,51.93,51.96,51.93,51.93,6200.0,32.2744,32.293,32.2744,32.2744,6200.0
2013-03-20 11:35:00,51.95,51.96,51.92,51.93,7400.0,32.2868,32.293,32.2682,32.2744,7400.0
2013-03-20 11:40:00,51.93,51.94,51.78,51.78,10700.0,32.2744,32.2806,32.1812,32.1812,10700.0
2013-03-20 11:45:00,51.78,51.8,51.76,51.78,7600.0,32.1812,32.1936,32.1687,32.1812,7600.0
2013-03-20 11:50:00,51.8,51.88,51.8,51.88,8200.0,32.1936,32.2433,32.1936,32.2433,8200.0
2013-03-20 11:55:00,51.88,51.9,51.81,51.82,12400.0,32.2433,32.2557,32.1998,32.206,12400.0
2013-03-20 12:00:00,51.81,51.83,51.8,51.82,6300.0,32.1998,32.2122,32.1936,32.206,6300.0
2013-03-20 12:05:00,51.81,51.84,51.78,51.82,10400.0,32.1998,32.2185,32.1812,32.206,10400.0
2013-03-20 12:10:00,51.83,51.88,51.82,51.87,7700.0,32.2122,32.2433,32.206,32.2371,7700.0
2013-03-20 12:15:00,51.87,51.88,51.85,51.88,4400.0,32.2371,32.2433,32.2247,32.2433,4400.0
2013-03-20 12:20:00,51.87,51.89,51.85,51.89,5800.0,32.2371,32.2495,32.2247,32.2495,5800.0
2013-03-20 12:25:00,51.88,51.91,51.87,51.9,5600.0,32.2433,32.262,32.2371,32.2557,5600.0
2013-03-20 12:30:00,51.89,51.92,51.89,51.89,7100.0,32.2495,32.2682,32.2495,32.2495,7100.0
2013-03-20 12:35:00,51.89,51.91,51.87,51.91,5400.0,32.2495,32.262,32.2371,32.262,5400.0
2013-03-20 12:40:00,51.9,51.93,51.89,51.92,10500.0,32.2557,32.2744,32.2495,32.2682,10500.0
2013-03-20 12:45:00,51.93,52.02,51.93,51.98,23200.0,32.2744,32.3303,32.2744,32.3055,23200.0
2013-03-20 12:50:00,51.99,52.0,51.92,51.92,8400.0,32.3117,32.3179,32.2682,32.2682,8400.0
2013-03-20 12:55:00,51.91,51.95,51.89,51.94,4500.0,32.262,32.2868,32.2495,32.2806,4500.0
2013-03-20 13:00:00,51.93,51.94,51.9,51.92,3400.0,32.2744,32.2806,32.2557,32.2682,3400.0
2013-03-20 13:05:00,51.9,51.91,51.89,51.9,4600.0,32.2557,32.262,32.2495,32.2557,4600.0
2013-03-20 13:10:00,51.91,51.93,51.88,51.89,5400.0,32.262,32.2744,32.2433,32.2495,5400.0
2013-03-20 13:15:00,51.88,51.94,51.88,51.94,12100.0,32.2433,32.2806,32.2433,32.2806,12100.0
2013-03-20 13:20:00,51.95,51.98,51.94,51.97,7400.0,32.2868,32.3055,32.2806,32.2992,7400.0
2013-03-20 13:25:00,51.98,51.99,51.9,51.9,9200.0,32.3055,32.3117,32.2557,32.2557,9200.0
2013-03-20 13:30:00,51.89,51.9,51.8,51.83,10100.0,32.2495,32.2557,32.1936,32.2122,10100.0
2013-03-20 13:35:00,51.81,51.82,51.8,51.8,2200.0,32.1998,32.206,32.1936,32.1936,2200.0
2013-03-20 13:40:00,51.81,51.84,51.81,51.82,5600.0,32.1998,32.2185,32.1998,32.206,5600.0
2013-03-20 13:45:00,51.82,51.82,51.76,51.77,9100.0,32.206,32.206,32.1687,32.1749,9100.0
2013-03-20 13:50:00,51.78,51.79,51.71,51.73,9700.0,32.1812,32.1874,32.1377,32.1501,9700.0
2013-03-20 13:55:00,51.72,51.75,51.69,51.7,5500.0,32.1439,32.1625,32.1252,32.1314,5500.0
2013-03-20 14:00:00,51.69,51.76,51.67,51.76,15800.0,32.1252,32.1687,32.1128,32.1687,15800.0
2013-03-20 14:05:00,51.76,51.81,51.73,51.73,8900.0,32.1687,32.1998,32.1501,32.1501,8900.0
2013-03-20 14:10:00,51.74,51.83,51.74,51.79,12100.0,32.1563,32.2122,32.1563,32.1874,12100.0
2013-03-20 14:15:00,51.8,51.91,51.8,51.86,11700.0,32.1936,32.262,32.1936,32.2309,11700.0
2013-03-20 14:20:00,51.85,51.98,51.83,51.98,17100.0,32.2247,32.3055,32.2122,32.3055,17100.0
2013-03-20 14:25:00,51.96,51.97,51.89,51.95,15400.0,32.293,32.2992,32.2495,32.2868,15400.0
2013-03-20 14:30:00,51.95,51.95,51.86,51.86,10000.0,32.2868,32.2868,32.2309,32.2309,10000.0
2013-03-20 14:35:00,51.86,51.89,51.82,51.86,20500.0,32.2309,32.2495,32.206,32.2309,20500.0
2013-03-20 14:40:00,51.86,51.88,51.81,51.85,9700.0,32.2309,32.2433,32.1998,32.2247,9700.0
2013-03-20 14:45:00,51.84,51.92,51.81,51.83,8300.0,32.2185,32.2682,32.1998,32.2122,8300.0
2013-03-20 14:50:00,51.82,51.87,51.81,51.81,6800.0,32.206,32.2371,32.1998,32.1998,6800.0
2013-03-20 14:55:00,51.82,51.83,51.78,51.79,7000.0,32.206,32.2122,32.1812,32.1874,7000.0
2013-03-20 15:00:00,51.77,51.79,51.69,51.7,13800.0,32.1749,32.1874,32.1252,32.1314,13800.0
2013-03-20 15:05:00,51.7,51.7,51.66,51.67,32200.0,32.1314,32.1314,32.1066,32.1128,32200.0
2013-03-20 15:10:00,51.68,51.7,51.65,51.66,21600.0,32.119,32.1314,32.1004,32.1066,21600.0
2013-03-20 15:15:00,51.65,51.66,51.61,51.64,12600.0,32.1004,32.1066,32.0755,32.0942,12600.0
2013-03-20 15:20:00,51.63,51.65,51.61,51.61,16600.0,32.0879,32.1004,32.0755,32.0755,16600.0
2013-03-20 15:25:00,51.62,51.63,51.58,51.61,21700.0,32.0817,32.0879,32.0569,32.0755,21700.0
2013-03-20 15:30:00,51.6,51.63,51.58,51.6,24700.0,32.0693,32.0879,32.0569,32.0693,24700.0
2013-03-20 15:35:00,51.6,51.61,51.59,51.61,16500.0,32.0693,32.0755,32.0631,32.0755,16500.0
2013-03-20 15:40:00,51.61,51.72,51.61,51.71,56000.0,32.0755,32.1439,32.0755,32.1377,56000.0
2013-03-20 15:45:00,51.71,51.73,51.68,51.72,19000.0,32.1377,32.1501,32.119,32.1439,19000.0
2013-03-20 15:50:00,51.72,51.73,51.56,51.56,75500.0,32.1439,32.1501,32.0444,32.0444,75500.0
2013-03-20 15:55:00,51.56,51.61,51.52,51.59,128600.0,32.0444,32.0755,32.0196,32.0631,128600.0
2013-03-21 09:30:00,51.36,51.51,51.0,51.42,49800.0,31.9201,32.0134,31.6964,31.9574,49800.0
2013-03-21 09:35:00,51.44,51.65,51.42,51.61,22100.0,31.9699,32.1004,31.9574,32.0755,22100.0
2013-03-21 09:40:00,51.61,51.71,51.53,51.64,42000.0,32.0755,32.1377,32.0258,32.0942,42000.0
2013-03-21 09:45:00,51.67,51.69,51.56,51.58,28600.0,32.1128,32.1252,32.0444,32.0569,28600.0
2013-03-21 09:50:00,51.57,51.62,51.5,51.51,26700.0,32.0506,32.0817,32.0071,32.0134,26700.0
2013-03-21 09:55:00,51.51,51.63,51.47,51.56,30700.0,32.0134,32.0879,31.9885,32.0444,30700.0
2013-03-21 10:00:00,51.55,51.56,51.51,51.56,10900.0,32.0382,32.0444,32.0134,32.0444,10900.0
2013-03-21 10:05:00,51.55,51.57,51.39,51.56,39500.0,32.0382,32.0506,31.9388,32.0444,39500.0
2013-03-21 10:10:00,51.56,51.56,51.48,51.54,19700.0,32.0444,32.0444,31.9947,32.032,19700.0
2013-03-21 10:15:00,51.54,51.54,51.4,51.44,28200.0,32.032,32.032,31.945,31.9699,28200.0
2013-03-21 10:20:00,51.46,51.47,51.38,51.38,26000.0,31.9823,31.9885,31.9326,31.9326,26000.0
2013-03-21 10:25:00,51.38,51.38,51.26,51.32,5800.0,31.9326,31.9326,31.858,31.8953,5800.0
2013-03-21 10:30:00,51.3,51.43,51.28,51.43,14400.0,31.8828,31.9636,31.8704,31.9636,14400.0
2013-03-21 10:35:00,51.45,51.47,51.38,51.39,25900.0,31.9761,31.9885,31.9326,31.9388,25900.0
2013-03-21 10:40:00,51.39,51.53,51.39,51.48,13300.0,31.9388,32.0258,31.9388,31.9947,13300.0
2013-03-21 10:45:00,51.47,51.53,51.42,51.44,12400.0,31.9885,32.0258,31.9574,31.9699,12400.0
2013-03-21 10:50:00,51.43,51.45,51.3,51.32,18600.0,31.9636,31.9761,31.8828,31.8953,18600.0
2013-03-21 10:55:00,51.33,51.36,51.32,51.32,12200.0,31.9015,31.9201,31.8953,31.8953,12200.0
2013-03-21 11:00:00,51.33,51.33,51.17,51.19,9700.0,31.9015,31.9015,31.802,31.8145,9700.0
2013-03-21 11:05:00,51.17,51.25,51.17,51.24,8200.0,31.802,31.8518,31.802,31.8456,8200.0
2013-03-21 11:10:00,51.24,51.29,51.23,51.27,8400.0,31.8456,31.8766,31.8393,31.8642,8400.0
2013-03-21 11:15:00,51.28,51.48,51.28,51.48,21200.0,31.8704,31.9947,31.8704,31.9947,21200.0
2013-03-21 11:20:00,51.48,51.59,51.47,51.57,23500.0,31.9947,32.0631,31.9885,32.0506,23500.0
2013-03-21 11:25:00,51.58,51.6,51.53,51.53,21600.0,32.0569,32.0693,32.0258,32.0258,21600.0
2013-03-21 11:30:00,51.54,51.62,51.54,51.59,16800.0,32.032,32.0817,32.032,32.0631,16800.0
2013-03-21 11:35:00,51.59,51.61,51.57,51.58,8800.0,32.0631,32.0755,32.0506,32.0569,8800.0
2013-03-21 11:40:00,51.57,51.61,51.57,51.6,23200.0,32.0506,32.0755,32.0506,32.0693,23200.0
2013-03-21 11:45:00,51.6,51.6,51.54,51.54,11700.0,32.0693,32.0693,32.032,32.032,11700.0
2013-03-21 11:50:00,51.53,51.56,51.52,51.56,17000.0,32.0258,32.0444,32.0196,32.0444,17000.0
2013-03-21 11:55:00,51.57,51.58,51.5,51.51,11800.0,32.0506,32.0569,32.0071,32.0134,11800.0
2013-03-21 12:00:00,51.51,51.59,51.48,51.56,15500.0,32.0134,32.0631,31.9947,32.0444,15500.0
2013-03-21 12:05:00,51.54,51.54,51.4,51.44,8000.0,32.032,32.032,31.945,31.9699,8000.0
2013-03-21 12:10:00,51.4,51.42,51.4,51.4,4500.0,31.945,31.9574,31.945,31.945,4500.0
2013-03-21 12:15:00,51.42,51.45,51.4,51.45,14100.0,31.9574,31.9761,31.945,31.9761,14100.0
2013-03-21 12:20:00,51.45,51.47,51.43,51.47,7400.0,31.9761,31.9885,31.9636,31.9885,7400.0
2013-03-21 12:25:00,51.46,51.47,51.42,51.43,11300.0,31.9823,31.9885,31.9574,31.9636,11300.0
2013-03-21 12:30:00,51.44,51.44,51.36,51.39,7600.0,31.9699,31.9699,31.9201,31.9388,7600.0
2013-03-21 12:35:00,51.38,51.4,51.34,51.34,17000.0,31.9326,31.945,31.9077,31.9077,17000.0
2013-03-21 12:40:00,51.34,51.42,51.34,51.36,23000.0,31.9077,31.9574,31.9077,31.9201,23000.0
2013-03-21 12:45:00,51.34,51.37,51.3,51.35,12900.0,31.9077,31.9263,31.8828,31.9139,12900.0
2013-03-21 12:50:00,51.35,51.41,51.35,51.38,2800.0,31.9139,31.9512,31.9139,31.9326,2800.0
2013-03-21 12:55:00,51.38,51.42,51.38,51.41,5800.0,31.9326,31.9574,31.9326,31.9512,5800.0
2013-03-21 13:00:00,51.4,51.41,51.33,51.37,11700.0,31.945,31.9512,31.9015,31.9263,11700.0
2013-03-21 13:05:00,51.36,51.5,51.35,51.43,34500.0,31.9201,32.0071,31.9139,31.9636,34500.0
2013-03-21 13:10:00,51.45,51.47,51.34,51.41,17200.0,31.9761,31.9885,31.9077,31.9512,17200.0
2013-03-21 13:15:00,51.42,51.47,51.41,51.45,23000.0,31.9574,31.9885,31.9512,31.9761,23000.0
2013-03-21 13:20:00,51.45,51.49,51.42,51.42,12100.0,31.9761,32.0009,31.9574,31.9574,12100.0
2013-03-21 13:25:00,51.43,51.45,51.39,51.41,28500.0,31.9636,31.9761,31.9388,31.9512,28500.0
2013-03-21 13:30:00,51.41,51.42,51.36,51.36,28800.0,31.9512,31.9574,31.9201,31.9201,28800.0
2013-03-21 13:35:00,51.36,51.4,51.36,51.39,12200.0,31.9201,31.945,31.9201,31.9388,12200.0
2013-03-21 13:40:00,51.38,51.41,51.33,51.36,29700.0,31.9326,31.9512,31.9015,31.9201,29700.0
2013-03-21 13:45:00,51.33,51.41,51.33,51.38,10500.0,31.9015,31.9512,31.9015,31.9326,10500.0
2013-03-21 13:50:00,51.39,51.41,51.34,51.39,14300.0,31.9388,31.9512,31.9077,31.9388,14300.0
2013-03-21 13:55:00,51.39,51.41,51.37,51.39,15100.0,31.9388,31.9512,31.9263,31.9388,15100.0
2013-03-21 14:00:00,51.38,51.39,51.3,51.34,37100.0,31.9326,31.9388,31.8828,31.9077,37100.0
2013-03-21 14:05:00,51.33,51.34,51.25,51.3,29200.0,31.9015,31.9077,31.8518,31.8828,29200.0
2013-03-21 14:10:00,51.3,51.41,51.28,51.34,21500.0,31.8828,31.9512,31.8704,31.9077,21500.0
2013-03-21 14:15:00,51.33,51.41,51.33,51.33,32700.0,31.9015,31.9512,31.9015,31.9015,32700.0
2013-03-21 14:20:00,51.33,51.41,51.33,51.41,29600.0,31.9015,31.9512,31.9015,31.9512,29600.0
2013-03-21 14:25:00,51.41,51.41,51.33,51.39,37500.0,31.9512,31.9512,31.9015,31.9388,37500.0
2013-03-21 14:30:00,51.39,51.41,51.37,51.39,22100.0,31.9388,31.9512,31.9263,31.9388,22100.0
2013-03-21 14:35:00,51.38,51.39,51.33,51.39,15800.0,31.9326,31.9388,31.9015,31.9388,15800.0
2013-03-21 14:40:00,51.38,51.4,51.37,51.38,20300.0,31.9326,31.945,31.9263,31.9326,20300.0
2013-03-21 14:45:00,51.38,51.4,51.35,51.38,25400.0,31.9326,31.945,31.9139,31.9326,25400.0
2013-03-21 14:50:00,51.39,51.4,51.36,51.37,11900.0,31.9388,31.945,31.9201,31.9263,11900.0
2013-03-21 14:55:00,51.38,51.39,51.35,51.35,7000.0,31.9326,31.9388,31.9139,31.9139,7000.0
2013-03-21 15:00:00,51.35,51.41,51.35,51.38,27400.0,31.9139,31.9512,31.9139,31.9326,27400.0
2013-03-21 15:05:00,51.37,51.4,51.34,51.4,20300.0,31.9263,31.945,31.9077,31.945,20300.0
2013-03-21 15:10:00,51.39,51.47,51.39,51.46,98300.0,31.9388,31.9885,31.9388,31.9823,98300.0
2013-03-21 15:15:00,51.44,51.44,51.33,51.35,18700.0,31.9699,31.9699,31.9015,31.9139,18700.0
2013-03-21 15:20:00,51.35,51.37,51.33,51.35,20200.0,31.9139,31.9263,31.9015,31.9139,20200.0
2013-03-21 15:25:00,51.35,51.39,51.32,51.32,37700.0,31.9139,31.9388,31.8953,31.8953,37700.0
2013-03-21 15:30:00,51.32,51.32,51.28,51.32,48300.0,31.8953,31.8953,31.8704,31.8953,48300.0
2013-03-21 15:35:00,51.32,51.41,51.31,51.41,35500.0,31.8953,31.9512,31.8891,31.9512,35500.0
2013-03-21 15:40:00,51.4,51.4,51.37,51.39,23500.0,31.945,31.945,31.9263,31.9388,23500.0
2013-03-21 15:45:00,51.38,51.65,51.29,51.31,57100.0,31.9326,32.1004,31.8766,31.8891,57100.0
2013-03-21 15:50:00,51.3,51.34,51.27,51.28,27500.0,31.8828,31.9077,31.8642,31.8704,27500.0
2013-03-21 15:55:00,51.28,51.28,51.24,51.26,63400.0,31.8704,31.8704,31.8456,31.858,63400.0
2013-03-22 09:30:00,51.51,51.52,51.24,51.24,29900.0,32.0134,32.0196,31.8456,31.8456,29900.0
2013-03-22 09:35:00,51.25,51.34,51.14,51.31,16000.0,31.8518,31.9077,31.7834,31.8891,16000.0
2013-03-22 09:40:00,51.27,51.31,51.21,51.26,10900.0,31.8642,31.8891,31.8269,31.858,10900.0
2013-03-22 09:45:00,51.27,51.28,51.07,51.07,10000.0,31.8642,31.8704,31.7399,31.7399,10000.0
2013-03-22 09:50:00,51.07,51.07,50.98,51.04,15800.0,31.7399,31.7399,31.684,31.7213,15800.0
2013-03-22 09:55:00,51.03,51.16,51.0,51.16,9600.0,31.715,31.7958,31.6964,31.7958,9600.0
2013-03-22 10:00:00,51.16,51.36,51.16,51.28,21600.0,31.7958,31.9201,31.7958,31.8704,21600.0
2013-03-22 10:05:00,51.27,51.28,51.21,51.26,12900.0,31.8642,31.8704,31.8269,31.858,12900.0
2013-03-22 10:10:00,51.25,51.27,51.23,51.24,10100.0,31.8518,31.8642,31.8393,31.8456,10100.0
2013-03-22 10:15:00,51.25,51.31,51.22,51.3,16100.0,31.8518,31.8891,31.8331,31.8828,16100.0
2013-03-22 10:20:00,51.3,51.32,51.28,51.3,9600.0,31.8828,31.8953,31.8704,31.8828,9600.0
2013-03-22 10:25:00,51.28,51.3,51.24,51.3,4400.0,31.8704,31.8828,31.8456,31.8828,4400.0
2013-03-22 10:30:00,51.29,51.34,51.26,51.34,32800.0,31.8766,31.9077,31.858,31.9077,32800.0
2013-03-22 10:35:00,51.35,51.46,51.35,51.45,18900.0,31.9139,31.9823,31.9139,31.9761,18900.0
2013-03-22 10:40:00,51.46,51.48,51.4,51.45,71200.0,31.9823,31.9947,31.945,31.9761,71200.0
2013-03-22 10:45:00,51.46,51.5,51.4,51.5,40800.0,31.9823,32.0071,31.945,32.0071,40800.0
2013-03-22 10:50:00,51.48,51.51,51.43,51.45,30800.0,31.9947,32.0134,31.9636,31.9761,30800.0
2013-03-22 10:55:00,51.45,51.51,51.45,51.48,17700.0,31.9761,32.0134,31.9761,31.9947,17700.0
2013-03-22 11:00:00,51.49,51.51,51.44,51.5,49700.0,32.0009,32.0134,31.9699,32.0071,49700.0
2013-03-22 11:05:00,51.5,51.55,51.49,51.5,48100.0,32.0071,32.0382,32.0009,32.0071,48100.0
2013-03-22 11:10:00,51.5,51.51,51.44,51.5,22700.0,32.0071,32.0134,31.9699,32.0071,22700.0
2013-03-22 11:15:00,51.5,51.54,51.47,51.53,10900.0,32.0071,32.032,31.9885,32.0258,10900.0
2013-03-22 11:20:00,51.54,51.55,51.5,51.5,16700.0,32.032,32.0382,32.0071,32.0071,16700.0
2013-03-22 11:25:00,51.51,51.55,51.47,51.54,35600.0,32.0134,32.0382,31.9885,32.032,35600.0
2013-03-22 11:30:00,51.54,51.55,51.51,51.52,7800.0,32.032,32.0382,32.0134,32.0196,7800.0
2013-03-22 11:35:00,51.52,51.55,51.49,51.53,36300.0,32.0196,32.0382,32.0009,32.0258,36300.0
2013-03-22 11:40:00,51.53,51.56,51.51,51.56,36000.0,32.0258,32.0444,32.0134,32.0444,36000.0
2013-03-22 11:45:00,51.56,51.57,51.53,51.55,32500.0,32.0444,32.0506,32.0258,32.0382,32500.0
2013-03-22 11:50:00,51.55,51.59,51.51,51.54,30400.0,32.0382,32.0631,32.0134,32.032,30400.0
2013-03-22 11:55:00,51.54,51.59,51.52,51.53,25900.0,32.032,32.0631,32.0196,32.0258,25900.0
2013-03-22 12:00:00,51.53,51.53,51.48,51.48,4400.0,32.0258,32.0258,31.9947,31.9947,4400.0
2013-03-22 12:05:00,51.49,51.51,51.48,51.51,11400.0,32.0009,32.0134,31.9947,32.0134,11400.0
2013-03-22 12:10:00,51.5,51.53,51.49,51.51,36000.0,32.0071,32.0258,32.0009,32.0134,36000.0
2013-03-22 12:15:00,51.51,51.55,51.49,51.54,13600.0,32.0134,32.0382,32.0009,32.032,13600.0
2013-03-22 12:20:00,51.55,51.55,51.5,51.52,10000.0,32.0382,32.0382,32.0071,32.0196,10000.0
2013-03-22 12:25:00,51.54,51.55,51.52,51.53,7800.0,32.032,32.0382,32.0196,32.0258,7800.0
2013-03-22 12:30:00,51.52,51.55,51.5,51.5,17900.0,32.0196,32.0382,32.0071,32.0071,17900.0
2013-03-22 12:35:00,51.5,51.53,51.49,51.52,11600.0,32.0071,32.0258,32.0009,32.0196,11600.0
2013-03-22 12:40:00,51.53,51.53,51.49,51.51,24200.0,32.0258,32.0258,32.0009,32.0134,24200.0
2013-03-22 12:45:00,51.51,51.51,51.49,51.5,22800.0,32.0134,32.0134,32.0009,32.0071,22800.0
2013-03-22 12:50:00,51.5,51.55,51.5,51.54,11100.0,32.0071,32.0382,32.0071,32.032,11100.0
2013-03-22 12:55:00,51.53,51.57,51.53,51.57,10200.0,32.0258,32.0506,32.0258,32.0506,10200.0
2013-03-22 13:00:00,51.57,51.6,51.5,51.59,18400.0,32.0506,32.0693,32.0071,32.0631,18400.0
2013-03-22 13:05:00,51.59,51.64,51.58,51.63,9300.0,32.0631,32.0942,32.0569,32.0879,9300.0
2013-03-22 13:10:00,51.65,51.66,51.59,51.65,28900.0,32.1004,32.1066,32.0631,32.1004,28900.0
2013-03-22 13:15:00,51.65,51.66,51.64,51.65,20400.0,32.1004,32.1066,32.0942,32.1004,20400.0
2013-03-22 13:20:00,51.65,51.66,51.63,51.66,25700.0,32.1004,32.1066,32.0879,32.1066,25700.0
2013-03-22 13:25:00,51.66,51.75,51.64,51.74,30700.0,32.1066,32.1625,32.0942,32.1563,30700.0
2013-03-22 13:30:00,51.74,51.83,51.73,51.77,106200.0,32.1563,32.2122,32.1501,32.1749,106200.0
2013-03-22 13:35:00,51.77,51.77,51.62,51.65,7600.0,32.1749,32.1749,32.0817,32.1004,7600.0
2013-03-22 13:40:00,51.64,51.66,51.64,51.65,5400.0,32.0942,32.1066,32.0942,32.1004,5400.0
2013-03-22 13:45:00,51.63,51.69,51.62,51.65,8600.0,32.0879,32.1252,32.0817,32.1004,8600.0
2013-03-22 13:50:00,51.64,51.75,51.64,51.73,24900.0,32.0942,32.1625,32.0942,32.1501,24900.0
2013-03-22 13:55:00,51.72,51.72,51.65,51.66,9800.0,32.1439,32.1439,32.1004,32.1066,9800.0
2013-03-22 14:00:00,51.67,51.68,51.65,51.66,6300.0,32.1128,32.119,32.1004,32.1066,6300.0
2013-03-22 14:05:00,51.67,51.72,51.67,51.68,20000.0,32.1128,32.1439,32.1128,32.119,20000.0
2013-03-22 14:10:00,51.68,51.78,51.68,51.74,29800.0,32.119,32.1812,32.119,32.1563,29800.0
2013-03-22 14:15:00,51.73,51.74,51.72,51.73,5700.0,32.1501,32.1563,32.1439,32.1501,5700.0
2013-03-22 14:20:00,51.72,51.76,51.71,51.74,16900.0,32.1439,32.1687,32.1377,32.1563,16900.0
2013-03-22 14:25:00,51.74,51.74,51.7,51.73,14900.0,32.1563,32.1563,32.1314,32.1501,14900.0
2013-03-22 14:30:00,51.73,51.75,51.71,51.72,9100.0,32.1501,32.1625,32.1377,32.1439,9100.0
2013-03-22 14:35:00,51.72,51.76,51.72,51.76,10900.0,32.1439,32.1687,32.1439,32.1687,10900.0
2013-03-22 14:40:00,51.76,51.77,51.72,51.72,35100.0,32.1687,32.1749,32.1439,32.1439,35100.0
2013-03-22 14:45:00,51.72,51.74,51.72,51.73,9700.0,32.1439,32.1563,32.1439,32.1501,9700.0
2013-03-22 14:50:00,51.72,51.73,51.69,51.71,13500.0,32.1439,32.1501,32.1252,32.1377,13500.0
2013-03-22 14:55:00,51.71,51.72,51.7,51.72,8700.0,32.1377,32.1439,32.1314,32.1439,8700.0
2013-03-22 15:00:00,51.71,51.73,51.68,51.7,18700.0,32.1377,32.1501,32.119,32.1314,18700.0
2013-03-22 15:05:00,51.7,51.73,51.69,51.69,13000.0,32.1314,32.1501,32.1252,32.1252,13000.0
2013-03-22 15:10:00,51.7,51.74,51.7,51.71,24100.0,32.1314,32.1563,32.1314,32.1377,24100.0
2013-03-22 15:15:00,51.71,51.74,51.69,51.69,22300.0,32.1377,32.1563,32.1252,32.1252,22300.0
2013-03-22 15:20:00,51.7,51.7,51.66,51.68,16100.0,32.1314,32.1314,32.1066,32.119,16100.0
2013-03-22 15:25:00,51.68,51.69,51.67,51.68,11900.0,32.119,32.1252,32.1128,32.119,11900.0
2013-03-22 15:30:00,51.69,51.71,51.68,51.7,34600.0,32.1252,32.1377,32.119,32.1314,34600.0
2013-03-22 15:35:00,51.7,51.71,51.67,51.68,34000.0,32.1314,32.1377,32.1128,32.119,34000.0
2013-03-22 15:40:00,51.68,51.69,51.64,51.65,29100.0,32.119,32.1252,32.0942,32.1004,29100.0
2013-03-22 15:45:00,51.65,51.67,51.58,51.58,33600.0,32.1004,32.1128,32.0569,32.0569,33600.0
2013-03-22 15:50:00,51.59,51.62,51.52,51.52,70300.0,32.0631,32.0817,32.0196,32.0196,70300.0
2013-03-22 15:55:00,51.51,51.61,51.48,51.61,96500.0,32.0134,32.0755,31.9947,32.0755,96500.0
2013-03-25 09:30:00,52.08,52.16,51.78,51.8,53000.0,32.3676,32.4173,32.1812,32.1936,53000.0
2013-03-25 09:35:00,51.77,51.83,51.61,51.73,17800.0,32.1749,32.2122,32.0755,32.1501,17800.0
2013-03-25 09:40:00,51.73,51.75,51.63,51.71,48800.0,32.1501,32.1625,32.0879,32.1377,48800.0
2013-03-25 09:45:00,51.7,51.95,51.69,51.95,17400.0,32.1314,32.2868,32.1252,32.2868,17400.0
2013-03-25 09:50:00,51.94,51.96,51.84,51.89,7500.0,32.2806,32.293,32.2185,32.2495,7500.0
2013-03-25 09:55:00,51.87,52.0,51.84,51.98,6800.0,32.2371,32.3179,32.2185,32.3055,6800.0
2013-03-25 10:00:00,51.99,52.04,51.94,51.96,11800.0,32.3117,32.3428,32.2806,32.293,11800.0
2013-03-25 10:05:00,51.96,52.04,51.96,51.99,7700.0,32.293,32.3428,32.293,32.3117,7700.0
2013-03-25 10:10:00,51.99,52.04,51.96,52.01,9700.0,32.3117,32.3428,32.293,32.3241,9700.0
2013-03-25 10:15:00,52.0,52.01,51.96,52.01,7500.0,32.3179,32.3241,32.293,32.3241,7500.0
2013-03-25 10:20:00,52.01,52.01,51.82,51.82,4900.0,32.3241,32.3241,32.206,32.206,4900.0
2013-03-25 10:25:00,51.82,51.82,51.67,51.75,16300.0,32.206,32.206,32.1128,32.1625,16300.0
2013-03-25 10:30:00,51.75,51.82,51.7,51.8,6100.0,32.1625,32.206,32.1314,32.1936,6100.0
2013-03-25 10:35:00,51.8,51.83,51.74,51.8,9800.0,32.1936,32.2122,32.1563,32.1936,9800.0
2013-03-25 10:40:00,51.8,51.8,51.54,51.56,10000.0,32.1936,32.1936,32.032,32.0444,10000.0
2013-03-25 10:45:00,51.56,51.6,51.49,51.59,12000.0,32.0444,32.0693,32.0009,32.0631,12000.0
2013-03-25 10:50:00,51.58,51.71,51.58,51.71,19500.0,32.0569,32.1377,32.0569,32.1377,19500.0
2013-03-25 10:55:00,51.69,51.73,51.61,51.63,12400.0,32.1252,32.1501,32.0755,32.0879,12400.0
2013-03-25 11:00:00,51.61,51.62,51.46,51.6,20800.0,32.0755,32.0817,31.9823,32.0693,20800.0
2013-03-25 11:05:00,51.6,51.61,51.52,51.6,13400.0,32.0693,32.0755,32.0196,32.0693,13400.0
2013-03-25 11:10:00,51.59,51.6,51.53,51.56,8300.0,32.0631,32.0693,32.0258,32.0444,8300.0
2013-03-25 11:15:00,51.55,51.55,51.28,51.29,11600.0,32.0382,32.0382,31.8704,31.8766,11600.0
2013-03-25 11:20:00,51.27,51.45,51.22,51.45,11200.0,31.8642,31.9761,31.8331,31.9761,11200.0
2013-03-25 11:25:00,51.44,51.45,51.31,51.33,14800.0,31.9699,31.9761,31.8891,31.9015,14800.0
2013-03-25 11:30:00,51.34,51.46,51.31,51.42,7800.0,31.9077,31.9823,31.8891,31.9574,7800.0
2013-03-25 11:35:00,51.43,51.52,51.43,51.49,18800.0,31.9636,32.0196,31.9636,32.0009,18800.0
2013-03-25 11:40:00,51.49,51.55,51.45,51.52,67000.0,32.0009,32.0382,31.9761,32.0196,67000.0
2013-03-25 11:45:00,51.52,51.55,51.46,51.53,9900.0,32.0196,32.0382,31.9823,32.0258,9900.0
2013-03-25 11:50:00,51.54,51.54,51.46,51.46,4100.0,32.032,32.032,31.9823,31.9823,4100.0
2013-03-25 11:55:00,51.46,51.48,51.41,51.43,6900.0,31.9823,31.9947,31.9512,31.9636,6900.0
2013-03-25 12:00:00,51.42,51.46,51.39,51.43,7100.0,31.9574,31.9823,31.9388,31.9636,7100.0
2013-03-25 12:05:00,51.44,51.5,51.4,51.41,5800.0,31.9699,32.0071,31.945,31.9512,5800.0
2013-03-25 12:10:00,51.4,51.43,51.36,51.42,10000.0,31.945,31.9636,31.9201,31.9574,10000.0
2013-03-25 12:15:00,51.42,51.42,51.34,51.39,5900.0,31.9574,31.9574,31.9077,31.9388,5900.0
2013-03-25 12:20:00,51.37,51.37,51.33,51.37,7200.0,31.9263,31.9263,31.9015,31.9263,7200.0
2013-03-25 12:25:00,51.35,51.38,51.27,51.27,11700.0,31.9139,31.9326,31.8642,31.8642,11700.0
2013-03-25 12:30:00,51.27,51.32,51.25,51.3,8200.0,31.8642,31.8953,31.8518,31.8828,8200.0
2013-03-25 12:35:00,51.3,51.34,51.3,51.33,5100.0,31.8828,31.9077,31.8828,31.9015,5100.0
2013-03-25 12:40:00,51.33,51.38,51.33,51.35,2800.0,31.9015,31.9326,31.9015,31.9139,2800.0
2013-03-25 12:45:00,51.35,51.36,51.3,51.33,4900.0,31.9139,31.9201,31.8828,31.9015,4900.0
2013-03-25 12:50:00,51.34,51.36,51.23,51.29,9200.0,31.9077,31.9201,31.8393,31.8766,9200.0
2013-03-25 12:55:00,51.28,51.34,51.26,51.3,5800.0,31.8704,31.9077,31.858,31.8828,5800.0
2013-03-25 13:00:00,51.29,51.3,51.18,51.27,11100.0,31.8766,31.8828,31.8083,31.8642,11100.0
2013-03-25 13:05:00,51.27,51.28,51.18,51.19,5900.0,31.8642,31.8704,31.8083,31.8145,5900.0
2013-03-25 13:10:00,51.22,51.23,51.15,51.2,4000.0,31.8331,31.8393,31.7896,31.8207,4000.0
2013-03-25 13:15:00,51.19,51.26,51.19,51.23,5600.0,31.8145,31.858,31.8145,31.8393,5600.0
2013-03-25 13:20:00,51.26,51.32,51.26,51.31,5000.0,31.858,31.8953,31.858,31.8891,5000.0
2013-03-25 13:25:00,51.3,51.39,51.3,51.38,8600.0,31.8828,31.9388,31.8828,31.9326,8600.0
2013-03-25 13:30:00,51.34,51.34,51.29,51.29,2500.0,31.9077,31.9077,31.8766,31.8766,2500.0
2013-03-25 13:35:00,51.27,51.31,51.26,51.28,11600.0,31.8642,31.8891,31.858,31.8704,11600.0
2013-03-25 13:40:00,51.28,51.37,51.28,51.36,12400.0,31.8704,31.9263,31.8704,31.9201,12400.0
2013-03-25 13:45:00,51.36,51.47,51.33,51.44,12800.0,31.9201,31.9885,31.9015,31.9699,12800.0
2013-03-25 13:50:00,51.45,51.54,51.44,51.54,6600.0,31.9761,32.032,31.9699,32.032,6600.0
2013-03-25 13:55:00,51.56,51.69,51.56,51.61,23100.0,32.0444,32.1252,32.0444,32.0755,23100.0
2013-03-25 14:00:00,51.63,51.67,51.62,51.63,10200.0,32.0879,32.1128,32.0817,32.0879,10200.0
2013-03-25 14:05:00,51.64,51.71,51.64,51.71,11100.0,32.0942,32.1377,32.0942,32.1377,11100.0
2013-03-25 14:10:00,51.72,51.75,51.66,51.67,13000.0,32.1439,32.1625,32.1066,32.1128,13000.0
2013-03-25 14:15:00,51.68,51.73,51.65,51.68,5800.0,32.119,32.1501,32.1004,32.119,5800.0
2013-03-25 14:20:00,51.67,51.73,51.65,51.65,8800.0,32.1128,32.1501,32.1004,32.1004,8800.0
2013-03-25 14:25:00,51.65,51.66,51.61,51.61,3900.0,32.1004,32.1066,32.0755,32.0755,3900.0
2013-03-25 14:30:00,51.61,51.62,51.6,51.62,25400.0,32.0755,32.0817,32.0693,32.0817,25400.0
2013-03-25 14:35:00,51.62,51.64,51.6,51.64,20200.0,32.0817,32.0942,32.0693,32.0942,20200.0
2013-03-25 14:40:00,51.64,51.67,51.62,51.67,4600.0,32.0942,32.1128,32.0817,32.1128,4600.0
2013-03-25 14:45:00,51.67,51.67,51.6,51.62,6100.0,32.1128,32.1128,32.0693,32.0817,6100.0
2013-03-25 14:50:00,51.62,51.65,51.61,51.61,6900.0,32.0817,32.1004,32.0755,32.0755,6900.0
2013-03-25 14:55:00,51.62,51.64,51.61,51.63,6000.0,32.0817,32.0942,32.0755,32.0879,6000.0
2013-03-25 15:00:00,51.64,51.64,51.58,51.61,54300.0,32.0942,32.0942,32.0569,32.0755,54300.0
2013-03-25 15:05:00,51.6,51.61,51.55,51.56,11000.0,32.0693,32.0755,32.0382,32.0444,11000.0
2013-03-25 15:10:00,51.55,51.61,51.55,51.59,6400.0,32.0382,32.0755,32.0382,32.0631,6400.0
2013-03-25 15:15:00,51.59,51.63,51.54,51.54,11900.0,32.0631,32.0879,32.032,32.032,11900.0
2013-03-25 15:20:00,51.52,51.55,51.49,51.52,9900.0,32.0196,32.0382,32.0009,32.0196,9900.0
2013-03-25 15:25:00,51.52,51.53,51.5,51.5,14100.0,32.0196,32.0258,32.0071,32.0071,14100.0
2013-03-25 15:30:00,51.5,51.57,51.5,51.53,14600.0,32.0071,32.0506,32.0071,32.0258,14600.0
2013-03-25 15:35:00,51.53,51.57,51.51,51.56,10900.0,32.0258,32.0506,32.0134,32.0444,10900.0
2013-03-25 15:40:00,51.55,51.6,51.55,51.57,16600.0,32.0382,32.0693,32.0382,32.0506,16600.0
2013-03-25 15:45:00,51.57,51.6,51.53,51.57,60700.0,32.0506,32.0693,32.0258,32.0506,60700.0
2013-03-25 15:50:00,51.58,51.68,51.54,51.65,73100.0,32.0569,32.119,32.032,32.1004,73100.0
2013-03-25 15:55:00,51.65,51.74,51.63,51.65,83400.0,32.1004,32.1563,32.0879,32.1004,83400.0
2013-03-26 09:30:00,52.57,52.68,52.2,52.3,54200.0,32.6721,32.7405,32.4422,32.5043,54200.0
2013-03-26 09:35:00,52.3,52.39,52.18,52.33,27400.0,32.5043,32.5603,32.4298,32.523,27400.0
2013-03-26 09:40:00,52.32,52.42,52.29,52.31,26000.0,32.5168,32.5789,32.4981,32.5106,26000.0
2013-03-26 09:45:00,52.31,52.32,52.05,52.09,31500.0,32.5106,32.5168,32.349,32.3738,31500.0
2013-03-26 09:50:00,52.08,52.17,52.06,52.15,10700.0,32.3676,32.4235,32.3552,32.4111,10700.0
2013-03-26 09:55:00,52.17,52.23,52.03,52.04,28900.0,32.4235,32.4608,32.3365,32.3428,28900.0
2013-03-26 10:00:00,52.04,52.12,51.88,52.07,22800.0,32.3428,32.3925,32.2433,32.3614,22800.0
2013-03-26 10:05:00,52.05,52.12,51.95,52.12,29800.0,32.349,32.3925,32.2868,32.3925,29800.0
2013-03-26 10:10:00,52.12,52.42,52.11,52.17,67000.0,32.3925,32.5789,32.3863,32.4235,67000.0
2013-03-26 10:15:00,52.15,52.15,51.99,52.04,28800.0,32.4111,32.4111,32.3117,32.3428,28800.0
2013-03-26 10:20:00,52.04,52.07,52.0,52.04,23900.0,32.3428,32.3614,32.3179,32.3428,23900.0
2013-03-26 10:25:00,52.07,52.07,52.01,52.02,14400.0,32.3614,32.3614,32.3241,32.3303,14400.0
2013-03-26 10:30:00,52.03,52.05,51.91,51.92,23700.0,32.3365,32.349,32.262,32.2682,23700.0
2013-03-26 10:35:00,51.91,51.97,51.88,51.88,8200.0,32.262,32.2992,32.2433,32.2433,8200.0
2013-03-26 10:40:00,51.87,51.87,51.78,51.78,7600.0,32.2371,32.2371,32.1812,32.1812,7600.0
2013-03-26 10:45:00,51.8,51.8,51.68,51.71,36400.0,32.1936,32.1936,32.119,32.1377,36400.0
2013-03-26 10:50:00,51.71,51.74,51.65,51.7,23600.0,32.1377,32.1563,32.1004,32.1314,23600.0
2013-03-26 10:55:00,51.71,51.71,51.61,51.63,23100.0,32.1377,32.1377,32.0755,32.0879,23100.0
2013-03-26 11:00:00,51.65,51.78,51.64,51.76,10700.0,32.1004,32.1812,32.0942,32.1687,10700.0
2013-03-26 11:05:00,51.76,51.78,51.72,51.74,6800.0,32.1687,32.1812,32.1439,32.1563,6800.0
2013-03-26 11:10:00,51.74,51.8,51.71,51.77,6900.0,32.1563,32.1936,32.1377,32.1749,6900.0
2013-03-26 11:15:00,51.76,51.78,51.7,51.7,10700.0,32.1687,32.1812,32.1314,32.1314,10700.0
2013-03-26 11:20:00,51.7,51.75,51.66,51.75,6600.0,32.1314,32.1625,32.1066,32.1625,6600.0
2013-03-26 11:25:00,51.76,51.79,51.63,51.63,14800.0,32.1687,32.1874,32.0879,32.0879,14800.0
2013-03-26 11:30:00,51.64,51.64,51.58,51.6,32900.0,32.0942,32.0942,32.0569,32.0693,32900.0
2013-03-26 11:35:00,51.59,51.61,51.58,51.6,13500.0,32.0631,32.0755,32.0569,32.0693,13500.0
2013-03-26 11:40:00,51.6,51.61,51.58,51.59,22200.0,32.0693,32.0755,32.0569,32.0631,22200.0
2013-03-26 11:45:00,51.59,51.61,51.58,51.6,8700.0,32.0631,32.0755,32.0569,32.0693,8700.0
2013-03-26 11:50:00,51.61,51.63,51.46,51.53,29100.0,32.0755,32.0879,31.9823,32.0258,29100.0
2013-03-26 11:55:00,51.53,51.58,51.51,51.55,20300.0,32.0258,32.0569,32.0134,32.0382,20300.0
2013-03-26 12:00:00,51.55,51.61,51.55,51.61,19300.0,32.0382,32.0755,32.0382,32.0755,19300.0
2013-03-26 12:05:00,51.61,51.62,51.6,51.6,11500.0,32.0755,32.0817,32.0693,32.0693,11500.0
2013-03-26 12:10:00,51.61,51.63,51.58,51.59,44500.0,32.0755,32.0879,32.0569,32.0631,44500.0
2013-03-26 12:15:00,51.6,51.6,51.56,51.6,4800.0,32.0693,32.0693,32.0444,32.0693,4800.0
2013-03-26 12:20:00,51.6,51.67,51.6,51.64,37200.0,32.0693,32.1128,32.0693,32.0942,37200.0
2013-03-26 12:25:00,51.64,51.66,51.62,51.65,24200.0,32.0942,32.1066,32.0817,32.1004,24200.0
2013-03-26 12:30:00,51.65,51.66,51.59,51.61,29800.0,32.1004,32.1066,32.0631,32.0755,29800.0
2013-03-26 12:35:00,51.6,51.71,51.59,51.71,11300.0,32.0693,32.1377,32.0631,32.1377,11300.0
2013-03-26 12:40:00,51.73,51.74,51.71,51.71,11000.0,32.1501,32.1563,32.1377,32.1377,11000.0
2013-03-26 12:45:00,51.72,51.74,51.69,51.7,5600.0,32.1439,32.1563,32.1252,32.1314,5600.0
2013-03-26 12:50:00,51.7,51.71,51.65,51.69,5800.0,32.1314,32.1377,32.1004,32.1252,5800.0
2013-03-26 12:55:00,51.7,51.74,51.69,51.73,18400.0,32.1314,32.1563,32.1252,32.1501,18400.0
2013-03-26 13:00:00,51.74,51.79,51.72,51.77,12300.0,32.1563,32.1874,32.1439,32.1749,12300.0
2013-03-26 13:05:00,51.77,51.8,51.77,51.78,4000.0,32.1749,32.1936,32.1749,32.1812,4000.0
2013-03-26 13:10:00,51.79,51.81,51.75,51.77,10100.0,32.1874,32.1998,32.1625,32.1749,10100.0
2013-03-26 13:15:00,51.76,51.79,51.75,51.75,7200.0,32.1687,32.1874,32.1625,32.1625,7200.0
2013-03-26 13:20:00,51.76,51.8,51.75,51.78,19100.0,32.1687,32.1936,32.1625,32.1812,19100.0
2013-03-26 13:25:00,51.79,51.79,51.75,51.75,14600.0,32.1874,32.1874,32.1625,32.1625,14600.0
2013-03-26 13:30:00,51.75,51.79,51.74,51.79,10700.0,32.1625,32.1874,32.1563,32.1874,10700.0
2013-03-26 13:35:00,51.79,51.8,51.76,51.8,12300.0,32.1874,32.1936,32.1687,32.1936,12300.0
2013-03-26 13:40:00,51.79,51.81,51.76,51.79,11800.0,32.1874,32.1998,32.1687,32.1874,11800.0
2013-03-26 13:45:00,51.8,51.82,51.76,51.82,11100.0,32.1936,32.206,32.1687,32.206,11100.0
2013-03-26 13:50:00,51.82,51.88,51.82,51.85,14300.0,32.206,32.2433,32.206,32.2247,14300.0
2013-03-26 13:55:00,51.84,51.85,51.79,51.8,14200.0,32.2185,32.2247,32.1874,32.1936,14200.0
2013-03-26 14:00:00,51.81,51.86,51.81,51.85,10500.0,32.1998,32.2309,32.1998,32.2247,10500.0
2013-03-26 14:05:00,51.86,51.87,51.84,51.87,10100.0,32.2309,32.2371,32.2185,32.2371,10100.0
2013-03-26 14:10:00,51.86,51.88,51.86,51.88,6100.0,32.2309,32.2433,32.2309,32.2433,6100.0
2013-03-26 14:15:00,51.87,51.91,51.87,51.91,12900.0,32.2371,32.262,32.2371,32.262,12900.0
2013-03-26 14:20:00,51.92,51.95,51.91,51.94,12100.0,32.2682,32.2868,32.262,32.2806,12100.0
2013-03-26 14:25:00,51.93,51.96,51.92,51.93,8200.0,32.2744,32.293,32.2682,32.2744,8200.0
2013-03-26 14:30:00,51.94,51.95,51.93,51.95,6800.0,32.2806,32.2868,32.2744,32.2868,6800.0
2013-03-26 14:35:00,51.94,51.94,51.89,51.89,8400.0,32.2806,32.2806,32.2495,32.2495,8400.0
2013-03-26 14:40:00,51.9,51.91,51.9,51.91,11000.0,32.2557,32.262,32.2557,32.262,11000.0
2013-03-26 14:45:00,51.91,51.92,51.9,51.91,9400.0,32.262,32.2682,32.2557,32.262,9400.0
2013-03-26 14:50:00,51.91,51.96,51.9,51.96,11500.0,32.262,32.293,32.2557,32.293,11500.0
2013-03-26 14:55:00,51.95,52.0,51.95,52.0,9700.0,32.2868,32.3179,32.2868,32.3179,9700.0
2013-03-26 15:00:00,51.99,52.05,51.99,52.05,16600.0,32.3117,32.349,32.3117,32.349,16600.0
2013-03-26 15:05:00,52.05,52.1,52.05,52.09,15700.0,32.349,32.38,32.349,32.3738,15700.0
2013-03-26 15:10:00,52.1,52.14,52.09,52.13,18700.0,32.38,32.4049,32.3738,32.3987,18700.0
2013-03-26 15:15:00,52.13,52.15,52.09,52.09,25900.0,32.3987,32.4111,32.3738,32.3738,25900.0
2013-03-26 15:20:00,52.08,52.11,52.07,52.1,22000.0,32.3676,32.3863,32.3614,32.38,22000.0
2013-03-26 15:25:00,52.11,52.11,52.06,52.07,42500.0,32.3863,32.3863,32.3552,32.3614,42500.0
2013-03-26 15:30:00,52.07,52.07,52.03,52.05,42500.0,32.3614,32.3614,32.3365,32.349,42500.0
2013-03-26 15:35:00,52.04,52.05,52.03,52.03,53200.0,32.3428,32.349,32.3365,32.3365,53200.0
2013-03-26 15:40:00,52.04,52.06,52.03,52.05,36200.0,32.3428,32.3552,32.3365,32.349,36200.0
2013-03-26 15:45:00,52.05,52.07,52.04,52.06,41500.0,32.349,32.3614,32.3428,32.3552,41500.0
2013-03-26 15:50:00,52.06,52.06,51.99,52.01,46000.0,32.3552,32.3552,32.3117,32.3241,46000.0
2013-03-26 15:55:00,52.01,52.07,51.96,52.05,79100.0,32.3241,32.3614,32.293,32.349,79100.0
2013-03-27 09:30:00,51.54,51.72,51.46,51.47,52100.0,32.032,32.1439,31.9823,31.9885,52100.0
2013-03-27 09:35:00,51.46,51.47,51.31,51.36,83600.0,31.9823,31.9885,31.8891,31.9201,83600.0
2013-03-27 09:40:00,51.36,51.57,51.34,51.41,84200.0,31.9201,32.0506,31.9077,31.9512,84200.0
2013-03-27 09:45:00,51.4,51.5,51.37,51.49,32800.0,31.945,32.0071,31.9263,32.0009,32800.0
2013-03-27 09:50:00,51.47,51.47,51.41,51.43,20900.0,31.9885,31.9885,31.9512,31.9636,20900.0
2013-03-27 09:55:00,51.44,51.61,51.42,51.46,57500.0,31.9699,32.0755,31.9574,31.9823,57500.0
2013-03-27 10:00:00,51.45,51.53,51.43,51.47,40200.0,31.9761,32.0258,31.9636,31.9885,40200.0
2013-03-27 10:05:00,51.46,51.48,51.41,51.47,53400.0,31.9823,31.9947,31.9512,31.9885,53400.0
2013-03-27 10:10:00,51.46,51.47,51.35,51.42,30500.0,31.9823,31.9885,31.9139,31.9574,30500.0
2013-03-27 10:15:00,51.42,51.46,51.4,51.43,28800.0,31.9574,31.9823,31.945,31.9636,28800.0
2013-03-27 10:20:00,51.44,51.52,51.42,51.49,31700.0,31.9699,32.0196,31.9574,32.0009,31700.0
2013-03-27 10:25:00,51.49,51.58,51.48,51.48,42800.0,32.0009,32.0569,31.9947,31.9947,42800.0
2013-03-27 10:30:00,51.49,51.54,51.44,51.47,25000.0,32.0009,32.032,31.9699,31.9885,25000.0
2013-03-27 10:35:00,51.47,51.57,51.47,51.54,20000.0,31.9885,32.0506,31.9885,32.032,20000.0
2013-03-27 10:40:00,51.55,51.69,51.54,51.63,47400.0,32.0382,32.1252,32.032,32.0879,47400.0
2013-03-27 10:45:00,51.64,51.71,51.61,51.61,78000.0,32.0942,32.1377,32.0755,32.0755,78000.0
2013-03-27 10:50:00,51.6,51.6,51.55,51.56,15900.0,32.0693,32.0693,32.0382,32.0444,15900.0
2013-03-27 10:55:00,51.56,51.56,51.54,51.55,6100.0,32.0444,32.0444,32.032,32.0382,6100.0
2013-03-27 11:00:00,51.55,51.6,51.55,51.56,20600.0,32.0382,32.0693,32.0382,32.0444,20600.0
2013-03-27 11:05:00,51.56,51.58,51.5,51.55,19600.0,32.0444,32.0569,32.0071,32.0382,19600.0
2013-03-27 11:10:00,51.56,51.61,51.53,51.61,11600.0,32.0444,32.0755,32.0258,32.0755,11600.0
2013-03-27 11:15:00,51.59,51.61,51.58,51.59,9300.0,32.0631,32.0755,32.0569,32.0631,9300.0
2013-03-27 11:20:00,51.58,51.6,51.51,51.51,15200.0,32.0569,32.0693,32.0134,32.0134,15200.0
2013-03-27 11:25:00,51.53,51.59,51.52,51.58,16600.0,32.0258,32.0631,32.0196,32.0569,16600.0
2013-03-27 11:30:00,51.59,51.62,51.56,51.6,22500.0,32.0631,32.0817,32.0444,32.0693,22500.0
2013-03-27 11:35:00,51.6,51.62,51.56,51.58,8200.0,32.0693,32.0817,32.0444,32.0569,8200.0
2013-03-27 11:40:00,51.59,51.61,51.53,51.55,10900.0,32.0631,32.0755,32.0258,32.0382,10900.0
2013-03-27 11:45:00,51.57,51.58,51.49,51.5,6400.0,32.0506,32.0569,32.0009,32.0071,6400.0
2013-03-27 11:50:00,51.51,51.54,51.51,51.52,25900.0,32.0134,32.032,32.0134,32.0196,25900.0
2013-03-27 11:55:00,51.51,51.58,51.48,51.55,13400.0,32.0134,32.0569,31.9947,32.0382,13400.0
2013-03-27 12:00:00,51.53,51.63,51.53,51.6,20300.0,32.0258,32.0879,32.0258,32.0693,20300.0
2013-03-27 12:05:00,51.61,51.61,51.5,51.5,7100.0,32.0755,32.0755,32.0071,32.0071,7100.0
2013-03-27 12:10:00,51.5,51.52,51.47,51.5,12900.0,32.0071,32.0196,31.9885,32.0071,12900.0
2013-03-27 12:15:00,51.52,51.57,51.52,51.54,5400.0,32.0196,32.0506,32.0196,32.032,5400.0
2013-03-27 12:20:00,51.53,51.57,51.52,51.57,4300.0,32.0258,32.0506,32.0196,32.0506,4300.0
2013-03-27 12:25:00,51.56,51.56,51.49,51.51,14000.0,32.0444,32.0444,32.0009,32.0134,14000.0
2013-03-27 12:30:00,51.5,51.52,51.46,51.52,16600.0,32.0071,32.0196,31.9823,32.0196,16600.0
2013-03-27 12:35:00,51.5,51.57,51.5,51.53,10300.0,32.0071,32.0506,32.0071,32.0258,10300.0
2013-03-27 12:40:00,51.53,51.55,51.5,51.53,21700.0,32.0258,32.0382,32.0071,32.0258,21700.0
2013-03-27 12:45:00,51.52,51.54,51.48,51.54,16200.0,32.0196,32.032,31.9947,32.032,16200.0
2013-03-27 12:50:00,51.55,51.56,51.52,51.54,11600.0,32.0382,32.0444,32.0196,32.032,11600.0
2013-03-27 12:55:00,51.55,51.57,51.54,51.54,5900.0,32.0382,32.0506,32.032,32.032,5900.0
2013-03-27 13:00:00,51.53,51.55,51.51,51.52,17200.0,32.0258,32.0382,32.0134,32.0196,17200.0
2013-03-27 13:05:00,51.52,51.55,51.47,51.47,15500.0,32.0196,32.0382,31.9885,31.9885,15500.0
2013-03-27 13:10:00,51.47,51.54,51.46,51.5,12800.0,31.9885,32.032,31.9823,32.0071,12800.0
2013-03-27 13:15:00,51.5,51.52,51.47,51.48,6800.0,32.0071,32.0196,31.9885,31.9947,6800.0
2013-03-27 13:20:00,51.49,51.52,51.48,51.52,5800.0,32.0009,32.0196,31.9947,32.0196,5800.0
2013-03-27 13:25:00,51.53,51.53,51.48,51.48,3100.0,32.0258,32.0258,31.9947,31.9947,3100.0
2013-03-27 13:30:00,51.48,51.54,51.48,51.54,8900.0,31.9947,32.032,31.9947,32.032,8900.0
2013-03-27 13:35:00,51.54,51.57,51.52,51.57,13300.0,32.032,32.0506,32.0196,32.0506,13300.0
2013-03-27 13:40:00,51.57,51.66,51.57,51.62,11300.0,32.0506,32.1066,32.0506,32.0817,11300.0
2013-03-27 13:45:00,51.61,51.62,51.59,51.59,4500.0,32.0755,32.0817,32.0631,32.0631,4500.0
2013-03-27 13:50:00,51.58,51.61,51.57,51.59,11300.0,32.0569,32.0755,32.0506,32.0631,11300.0
2013-03-27 13:55:00,51.6,51.63,51.6,51.63,3800.0,32.0693,32.0879,32.0693,32.0879,3800.0
2013-03-27 14:00:00,51.64,51.7,51.63,51.7,10600.0,32.0942,32.1314,32.0879,32.1314,10600.0
2013-03-27 14:05:00,51.7,51.72,51.66,51.66,13200.0,32.1314,32.1439,32.1066,32.1066,13200.0
2013-03-27 14:10:00,51.65,51.67,51.6,51.6,7100.0,32.1004,32.1128,32.0693,32.0693,7100.0
2013-03-27 14:15:00,51.6,51.61,51.58,51.58,7800.0,32.0693,32.0755,32.0569,32.0569,7800.0
2013-03-27 14:20:00,51.59,51.62,51.59,51.61,7900.0,32.0631,32.0817,32.0631,32.0755,7900.0
2013-03-27 14:25:00,51.61,51.66,51.61,51.66,9900.0,32.0755,32.1066,32.0755,32.1066,9900.0
2013-03-27 14:30:00,51.67,51.69,51.63,51.67,13900.0,32.1128,32.1252,32.0879,32.1128,13900.0
2013-03-27 14:35:00,51.67,51.71,51.67,51.69,6800.0,32.1128,32.1377,32.1128,32.1252,6800.0
2013-03-27 14:40:00,51.68,51.73,51.66,51.67,7700.0,32.119,32.1501,32.1066,32.1128,7700.0
2013-03-27 14:45:00,51.69,51.69,51.64,51.64,6100.0,32.1252,32.1252,32.0942,32.0942,6100.0
2013-03-27 14:50:00,51.63,51.68,51.61,51.68,12600.0,32.0879,32.119,32.0755,32.119,12600.0
2013-03-27 14:55:00,51.67,51.71,51.67,51.7,5600.0,32.1128,32.1377,32.1128,32.1314,5600.0
2013-03-27 15:00:00,51.69,51.73,51.66,51.66,14900.0,32.1252,32.1501,32.1066,32.1066,14900.0
2013-03-27 15:05:00,51.66,51.71,51.65,51.69,11100.0,32.1066,32.1377,32.1004,32.1252,11100.0
2013-03-27 15:10:00,51.69,51.73,51.66,51.73,13300.0,32.1252,32.1501,32.1066,32.1501,13300.0
2013-03-27 15:15:00,51.73,51.73,51.63,51.64,17700.0,32.1501,32.1501,32.0879,32.0942,17700.0
2013-03-27 15:20:00,51.65,51.69,51.63,51.68,10100.0,32.1004,32.1252,32.0879,32.119,10100.0
2013-03-27 15:25:00,51.67,51.74,51.66,51.73,13300.0,32.1128,32.1563,32.1066,32.1501,13300.0
2013-03-27 15:30:00,51.73,51.78,51.73,51.76,15500.0,32.1501,32.1812,32.1501,32.1687,15500.0
2013-03-27 15:35:00,51.75,51.75,51.7,51.73,13000.0,32.1625,32.1625,32.1314,32.1501,13000.0
2013-03-27 15:40:00,51.73,51.78,51.73,51.77,8800.0,32.1501,32.1812,32.1501,32.1749,8800.0
2013-03-27 15:45:00,51.76,51.76,51.72,51.74,20800.0,32.1687,32.1687,32.1439,32.1563,20800.0
2013-03-27 15:50:00,51.73,51.78,51.7,51.7,38500.0,32.1501,32.1812,32.1314,32.1314,38500.0
2013-03-27 15:55:00,51.7,51.75,51.66,51.75,67100.0,32.1314,32.1625,32.1066,32.1625,67100.0
2013-03-28 09:30:00,51.53,52.0,51.53,51.79,49200.0,32.0258,32.3179,32.0258,32.1874,49200.0
2013-03-28 09:35:00,51.81,51.96,51.77,51.96,19500.0,32.1998,32.293,32.1749,32.293,19500.0
2013-03-28 09:40:00,51.94,52.0,51.83,51.95,15300.0,32.2806,32.3179,32.2122,32.2868,15300.0
2013-03-28 09:45:00,51.94,51.98,51.88,51.92,13200.0,32.2806,32.3055,32.2433,32.2682,13200.0
2013-03-28 09:50:00,51.91,52.02,51.89,52.02,10400.0,32.262,32.3303,32.2495,32.3303,10400.0
2013-03-28 09:55:00,52.01,52.1,51.96,51.98,17500.0,32.3241,32.38,32.293,32.3055,17500.0
2013-03-28 10:00:00,51.99,52.15,51.95,52.11,16400.0,32.3117,32.4111,32.2868,32.3863,16400.0
2013-03-28 10:05:00,52.12,52.12,51.9,51.95,10600.0,32.3925,32.3925,32.2557,32.2868,10600.0
2013-03-28 10:10:00,51.96,52.05,51.95,52.03,7900.0,32.293,32.349,32.2868,32.3365,7900.0
2013-03-28 10:15:00,52.04,52.07,52.02,52.07,6300.0,32.3428,32.3614,32.3303,32.3614,6300.0
2013-03-28 10:20:00,52.08,52.15,52.07,52.14,13600.0,32.3676,32.4111,32.3614,32.4049,13600.0
2013-03-28 10:25:00,52.13,52.28,52.13,52.25,22300.0,32.3987,32.4919,32.3987,32.4733,22300.0
2013-03-28 10:30:00,52.26,52.31,52.17,52.17,14800.0,32.4795,32.5106,32.4235,32.4235,14800.0
2013-03-28 10:35:00,52.17,52.18,52.14,52.16,6200.0,32.4235,32.4298,32.4049,32.4173,6200.0
2013-03-28 10:40:00,52.15,52.22,52.14,52.22,6800.0,32.4111,32.4546,32.4049,32.4546,6800.0
2013-03-28 10:45:00,52.23,52.23,52.18,52.21,6200.0,32.4608,32.4608,32.4298,32.4484,6200.0
2013-03-28 10:50:00,52.21,52.27,52.19,52.25,6800.0,32.4484,32.4857,32.436,32.4733,6800.0
2013-03-28 10:55:00,52.25,52.3,52.23,52.23,20700.0,32.4733,32.5043,32.4608,32.4608,20700.0
2013-03-28 11:00:00,52.23,52.27,52.23,52.24,7300.0,32.4608,32.4857,32.4608,32.4671,7300.0
2013-03-28 11:05:00,52.26,52.27,52.17,52.2,3400.0,32.4795,32.4857,32.4235,32.4422,3400.0
2013-03-28 11:10:00,52.2,52.2,52.13,52.15,6100.0,32.4422,32.4422,32.3987,32.4111,6100.0
2013-03-28 11:15:00,52.16,52.16,52.12,52.15,8400.0,32.4173,32.4173,32.3925,32.4111,8400.0
2013-03-28 11:20:00,52.15,52.2,52.14,52.18,8500.0,32.4111,32.4422,32.4049,32.4298,8500.0
2013-03-28 11:25:00,52.18,52.21,52.17,52.21,5400.0,32.4298,32.4484,32.4235,32.4484,5400.0
2013-03-28 11:30:00,52.22,52.23,52.15,52.18,9400.0,32.4546,32.4608,32.4111,32.4298,9400.0
2013-03-28 11:35:00,52.19,52.22,52.17,52.19,8500.0,32.436,32.4546,32.4235,32.436,8500.0
2013-03-28 11:40:00,52.18,52.2,52.16,52.19,4200.0,32.4298,32.4422,32.4173,32.436,4200.0
2013-03-28 11:45:00,52.2,52.21,52.18,52.19,9100.0,32.4422,32.4484,32.4298,32.436,9100.0
2013-03-28 11:50:00,52.2,52.23,52.16,52.21,9900.0,32.4422,32.4608,32.4173,32.4484,9900.0
2013-03-28 11:55:00,52.22,52.22,52.17,52.17,6800.0,32.4546,32.4546,32.4235,32.4235,6800.0
2013-03-28 12:00:00,52.17,52.18,52.13,52.16,23000.0,32.4235,32.4298,32.3987,32.4173,23000.0
2013-03-28 12:05:00,52.17,52.17,52.13,52.14,13100.0,32.4235,32.4235,32.3987,32.4049,13100.0
2013-03-28 12:10:00,52.14,52.17,52.13,52.16,7800.0,32.4049,32.4235,32.3987,32.4173,7800.0
2013-03-28 12:15:00,52.16,52.16,52.12,52.12,6000.0,32.4173,32.4173,32.3925,32.3925,6000.0
2013-03-28 12:20:00,52.12,52.13,52.08,52.12,6800.0,32.3925,32.3987,32.3676,32.3925,6800.0
2013-03-28 12:25:00,52.09,52.12,52.08,52.1,11400.0,32.3738,32.3925,32.3676,32.38,11400.0
2013-03-28 12:30:00,52.1,52.12,52.1,52.1,3200.0,32.38,32.3925,32.38,32.38,3200.0
2013-03-28 12:35:00,52.11,52.18,52.11,52.17,5500.0,32.3863,32.4298,32.3863,32.4235,5500.0
2013-03-28 12:40:00,52.17,52.18,52.13,52.17,1800.0,32.4235,32.4298,32.3987,32.4235,1800.0
2013-03-28 12:45:00,52.18,52.24,52.18,52.23,6100.0,32.4298,32.4671,32.4298,32.4608,6100.0
2013-03-28 12:50:00,52.2,52.25,52.2,52.25,4500.0,32.4422,32.4733,32.4422,32.4733,4500.0
2013-03-28 12:55:00,52.25,52.27,52.24,52.24,4900.0,32.4733,32.4857,32.4671,32.4671,4900.0
2013-03-28 13:00:00,52.25,52.25,52.19,52.22,10600.0,32.4733,32.4733,32.436,32.4546,10600.0
2013-03-28 13:05:00,52.26,52.27,52.24,52.26,3000.0,32.4795,32.4857,32.4671,32.4795,3000.0
2013-03-28 13:10:00,52.26,52.27,52.25,52.25,2900.0,32.4795,32.4857,32.4733,32.4733,2900.0
2013-03-28 13:15:00,52.26,52.29,52.26,52.29,3100.0,32.4795,32.4981,32.4795,32.4981,3100.0
2013-03-28 13:20:00,52.3,52.32,52.3,52.32,14800.0,32.5043,32.5168,32.5043,32.5168,14800.0
2013-03-28 13:25:00,52.32,52.32,52.25,52.27,12800.0,32.5168,32.5168,32.4733,32.4857,12800.0
2013-03-28 13:30:00,52.27,52.29,52.25,52.25,5200.0,32.4857,32.4981,32.4733,32.4733,5200.0
2013-03-28 13:35:00,52.24,52.27,52.24,52.27,5500.0,32.4671,32.4857,32.4671,32.4857,5500.0
2013-03-28 13:40:00,52.26,52.29,52.26,52.26,6500.0,32.4795,32.4981,32.4795,32.4795,6500.0
2013-03-28 13:45:00,52.25,52.27,52.24,52.25,4900.0,32.4733,32.4857,32.4671,32.4733,4900.0
2013-03-28 13:50:00,52.24,52.26,52.24,52.26,5800.0,32.4671,32.4795,32.4671,32.4795,5800.0
2013-03-28 13:55:00,52.26,52.28,52.24,52.28,12100.0,32.4795,32.4919,32.4671,32.4919,12100.0
2013-03-28 14:00:00,52.28,52.32,52.28,52.3,9800.0,32.4919,32.5168,32.4919,32.5043,9800.0
2013-03-28 14:05:00,52.31,52.32,52.3,52.3,9500.0,32.5106,32.5168,32.5043,32.5043,9500.0
2013-03-28 14:10:00,52.31,52.32,52.29,52.31,12600.0,32.5106,32.5168,32.4981,32.5106,12600.0
2013-03-28 14:15:00,52.32,52.35,52.31,52.31,13400.0,32.5168,32.5354,32.5106,32.5106,13400.0
2013-03-28 14:20:00,52.31,52.4,52.31,52.4,14300.0,32.5106,32.5665,32.5106,32.5665,14300.0
2013-03-28 14:25:00,52.39,52.43,52.37,52.43,13400.0,32.5603,32.5851,32.5478,32.5851,13400.0
2013-03-28 14:30:00,52.43,52.45,52.41,52.42,9800.0,32.5851,32.5976,32.5727,32.5789,9800.0
2013-03-28 14:35:00,52.42,52.43,52.41,52.41,3200.0,32.5789,32.5851,32.5727,32.5727,3200.0
2013-03-28 14:40:00,52.41,52.44,52.41,52.44,5600.0,32.5727,32.5914,32.5727,32.5914,5600.0
2013-03-28 14:45:00,52.44,52.5,52.44,52.5,13100.0,32.5914,32.6286,32.5914,32.6286,13100.0
2013-03-28 14:50:00,52.5,52.55,52.5,52.55,29400.0,32.6286,32.6597,32.6286,32.6597,29400.0
2013-03-28 14:55:00,52.55,52.59,52.55,52.58,11400.0,32.6597,32.6846,32.6597,32.6784,11400.0
2013-03-28 15:00:00,52.58,52.59,52.51,52.53,15400.0,32.6784,32.6846,32.6349,32.6473,15400.0
2013-03-28 15:05:00,52.53,52.54,52.48,52.53,16600.0,32.6473,32.6535,32.6162,32.6473,16600.0
2013-03-28 15:10:00,52.52,52.53,52.49,52.52,14900.0,32.6411,32.6473,32.6224,32.6411,14900.0
2013-03-28 15:15:00,52.52,52.54,52.52,52.53,10800.0,32.6411,32.6535,32.6411,32.6473,10800.0
2013-03-28 15:20:00,52.53,52.58,52.53,52.55,16400.0,32.6473,32.6784,32.6473,32.6597,16400.0
2013-03-28 15:25:00,52.55,52.6,52.55,52.58,24900.0,32.6597,32.6908,32.6597,32.6784,24900.0
2013-03-28 15:30:00,52.58,52.6,52.57,52.6,20500.0,32.6784,32.6908,32.6721,32.6908,20500.0
2013-03-28 15:35:00,52.6,52.64,52.59,52.64,26600.0,32.6908,32.7157,32.6846,32.7157,26600.0
2013-03-28 15:40:00,52.63,52.63,52.55,52.58,25000.0,32.7094,32.7094,32.6597,32.6784,25000.0
2013-03-28 15:45:00,52.58,52.7,52.57,52.68,80500.0,32.6784,32.7529,32.6721,32.7405,80500.0
2013-03-28 15:50:00,52.68,52.8,52.68,52.79,88000.0,32.7405,32.8151,32.7405,32.8089,88000.0
2013-03-28 15:55:00,52.78,52.8,52.72,52.74,133900.0,32.8027,32.8151,32.7654,32.7778,133900.0
2013-04-01 09:30:00,52.73,52.82,52.24,52.34,39700.0,32.7716,32.8275,32.4671,32.5292,39700.0
2013-04-01 09:35:00,52.3,52.54,52.24,52.53,17700.0,32.5043,32.6535,32.4671,32.6473,17700.0
2013-04-01 09:40:00,52.56,52.63,52.42,52.46,29700.0,32.6659,32.7094,32.5789,32.6038,29700.0
2013-04-01 09:45:00,52.49,52.49,52.31,52.35,19900.0,32.6224,32.6224,32.5106,32.5354,19900.0
2013-04-01 09:50:00,52.3,52.36,52.22,52.35,31700.0,32.5043,32.5416,32.4546,32.5354,31700.0
2013-04-01 09:55:00,52.33,52.34,52.26,52.32,24400.0,32.523,32.5292,32.4795,32.5168,24400.0
2013-04-01 10:00:00,52.29,52.29,52.03,52.23,36100.0,32.4981,32.4981,32.3365,32.4608,36100.0
2013-04-01 10:05:00,52.2,52.26,52.19,52.21,37200.0,32.4422,32.4795,32.436,32.4484,37200.0
2013-04-01 10:10:00,52.22,52.31,52.22,52.23,19900.0,32.4546,32.5106,32.4546,32.4608,19900.0
2013-04-01 10:15:00,52.23,52.24,52.19,52.23,27400.0,32.4608,32.4671,32.436,32.4608,27400.0
2013-04-01 10:20:00,52.23,52.27,52.13,52.13,16000.0,32.4608,32.4857,32.3987,32.3987,16000.0
2013-04-01 10:25:00,52.13,52.2,52.12,52.15,17200.0,32.3987,32.4422,32.3925,32.4111,17200.0
2013-04-01 10:30:00,52.16,52.18,52.11,52.13,11500.0,32.4173,32.4298,32.3863,32.3987,11500.0
2013-04-01 10:35:00,52.14,52.16,52.08,52.1,12600.0,32.4049,32.4173,32.3676,32.38,12600.0
2013-04-01 10:40:00,52.08,52.09,52.04,52.09,7300.0,32.3676,32.3738,32.3428,32.3738,7300.0
2013-04-01 10:45:00,52.12,52.16,52.08,52.09,17600.0,32.3925,32.4173,32.3676,32.3738,17600.0
2013-04-01 10:50:00,52.13,52.13,52.01,52.04,18300.0,32.3987,32.3987,32.3241,32.3428,18300.0
2013-04-01 10:55:00,52.03,52.09,52.03,52.06,18900.0,32.3365,32.3738,32.3365,32.3552,18900.0
2013-04-01 11:00:00,52.06,52.06,51.85,51.88,16500.0,32.3552,32.3552,32.2247,32.2433,16500.0
2013-04-01 11:05:00,51.9,52.09,51.9,52.05,18300.0,32.2557,32.3738,32.2557,32.349,18300.0
2013-04-01 11:10:00,52.05,52.08,52.04,52.08,8800.0,32.349,32.3676,32.3428,32.3676,8800.0
2013-04-01 11:15:00,52.07,52.07,52.01,52.02,10000.0,32.3614,32.3614,32.3241,32.3303,10000.0
2013-04-01 11:20:00,52.01,52.04,51.98,51.99,4100.0,32.3241,32.3428,32.3055,32.3117,4100.0
2013-04-01 11:25:00,51.99,52.08,51.99,52.06,11500.0,32.3117,32.3676,32.3117,32.3552,11500.0
2013-04-01 11:30:00,52.06,52.12,52.06,52.09,20600.0,32.3552,32.3925,32.3552,32.3738,20600.0
2013-04-01 11:35:00,52.08,52.09,52.05,52.05,13600.0,32.3676,32.3738,32.349,32.349,13600.0
2013-04-01 11:40:00,52.05,52.11,52.04,52.09,9600.0,32.349,32.3863,32.3428,32.3738,9600.0
2013-04-01 11:45:00,52.09,52.14,52.06,52.14,9000.0,32.3738,32.4049,32.3552,32.4049,9000.0
2013-04-01 11:50:00,52.14,52.14,52.07,52.07,10000.0,32.4049,32.4049,32.3614,32.3614,10000.0
2013-04-01 11:55:00,52.08,52.11,52.07,52.07,4800.0,32.3676,32.3863,32.3614,32.3614,4800.0
2013-04-01 12:00:00,52.07,52.1,52.05,52.08,36900.0,32.3614,32.38,32.349,32.3676,36900.0
2013-04-01 12:05:00,52.07,52.12,52.07,52.09,11500.0,32.3614,32.3925,32.3614,32.3738,11500.0
2013-04-01 12:10:00,52.09,52.09,52.01,52.05,11300.0,32.3738,32.3738,32.3241,32.349,11300.0
2013-04-01 12:15:00,52.05,52.06,52.0,52.05,12800.0,32.349,32.3552,32.3179,32.349,12800.0
2013-04-01 12:20:00,52.05,52.05,51.94,51.94,13700.0,32.349,32.349,32.2806,32.2806,13700.0
2013-04-01 12:25:00,51.94,52.02,51.93,52.0,10800.0,32.2806,32.3303,32.2744,32.3179,10800.0
2013-04-01 12:30:00,51.98,52.01,51.9,51.92,10600.0,32.3055,32.3241,32.2557,32.2682,10600.0
2013-04-01 12:35:00,51.93,51.95,51.91,51.92,6800.0,32.2744,32.2868,32.262,32.2682,6800.0
2013-04-01 12:40:00,51.93,51.98,51.93,51.95,5700.0,32.2744,32.3055,32.2744,32.2868,5700.0
2013-04-01 12:45:00,51.94,51.94,51.88,51.93,17700.0,32.2806,32.2806,32.2433,32.2744,17700.0
2013-04-01 12:50:00,51.93,51.96,51.91,51.92,10400.0,32.2744,32.293,32.262,32.2682,10400.0
2013-04-01 12:55:00,51.92,51.97,51.91,51.95,8700.0,32.2682,32.2992,32.262,32.2868,8700.0
2013-04-01 13:00:00,51.95,51.96,51.86,51.87,24400.0,32.2868,32.293,32.2309,32.2371,24400.0
2013-04-01 13:05:00,51.88,51.92,51.87,51.89,5000.0,32.2433,32.2682,32.2371,32.2495,5000.0
2013-04-01 13:10:00,51.89,51.89,51.86,51.88,6500.0,32.2495,32.2495,32.2309,32.2433,6500.0
2013-04-01 13:15:00,51.87,51.87,51.82,51.82,6300.0,32.2371,32.2371,32.206,32.206,6300.0
2013-04-01 13:20:00,51.82,51.85,51.81,51.85,6900.0,32.206,32.2247,32.1998,32.2247,6900.0
2013-04-01 13:25:00,51.84,51.86,51.83,51.83,21500.0,32.2185,32.2309,32.2122,32.2122,21500.0
2013-04-01 13:30:00,51.84,51.85,51.82,51.82,9700.0,32.2185,32.2247,32.206,32.206,9700.0
2013-04-01 13:35:00,51.83,51.85,51.83,51.85,4200.0,32.2122,32.2247,32.2122,32.2247,4200.0
2013-04-01 13:40:00,51.85,51.85,51.74,51.76,11300.0,32.2247,32.2247,32.1563,32.1687,11300.0
2013-04-01 13:45:00,51.76,51.84,51.76,51.84,7700.0,32.1687,32.2185,32.1687,32.2185,7700.0
2013-04-01 13:50:00,51.84,51.87,51.83,51.83,20700.0,32.2185,32.2371,32.2122,32.2122,20700.0
2013-04-01 13:55:00,51.83,51.84,51.76,51.79,11800.0,32.2122,32.2185,32.1687,32.1874,11800.0
2013-04-01 14:00:00,51.81,51.85,51.81,51.81,13800.0,32.1998,32.2247,32.1998,32.1998,13800.0
2013-04-01 14:05:00,51.8,51.85,51.8,51.85,10900.0,32.1936,32.2247,32.1936,32.2247,10900.0
2013-04-01 14:10:00,51.85,51.85,51.77,51.77,18500.0,32.2247,32.2247,32.1749,32.1749,18500.0
2013-04-01 14:15:00,51.77,51.8,51.72,51.72,20100.0,32.1749,32.1936,32.1439,32.1439,20100.0
2013-04-01 14:20:00,51.72,51.74,51.64,51.65,26600.0,32.1439,32.1563,32.0942,32.1004,26600.0
2013-04-01 14:25:00,51.65,51.74,51.65,51.68,10900.0,32.1004,32.1563,32.1004,32.119,10900.0
2013-04-01 14:30:00,51.69,51.71,51.61,51.61,8400.0,32.1252,32.1377,32.0755,32.0755,8400.0
2013-04-01 14:35:00,51.6,51.67,51.6,51.61,6400.0,32.0693,32.1128,32.0693,32.0755,6400.0
2013-04-01 14:40:00,51.62,51.66,51.61,51.63,7900.0,32.0817,32.1066,32.0755,32.0879,7900.0
2013-04-01 14:45:00,51.63,51.66,51.61,51.61,6900.0,32.0879,32.1066,32.0755,32.0755,6900.0
2013-04-01 14:50:00,51.61,51.69,51.61,51.69,12200.0,32.0755,32.1252,32.0755,32.1252,12200.0
2013-04-01 14:55:00,51.68,51.69,51.61,51.61,8200.0,32.119,32.1252,32.0755,32.0755,8200.0
2013-04-01 15:00:00,51.61,51.66,51.57,51.6,12100.0,32.0755,32.1066,32.0506,32.0693,12100.0
2013-04-01 15:05:00,51.59,51.62,51.57,51.59,8700.0,32.0631,32.0817,32.0506,32.0631,8700.0
2013-04-01 15:10:00,51.58,51.59,51.53,51.56,16100.0,32.0569,32.0631,32.0258,32.0444,16100.0
2013-04-01 15:15:00,51.55,51.56,51.5,51.5,15800.0,32.0382,32.0444,32.0071,32.0071,15800.0
2013-04-01 15:20:00,51.51,51.51,51.46,51.46,20500.0,32.0134,32.0134,31.9823,31.9823,20500.0
2013-04-01 15:25:00,51.45,51.52,51.45,51.49,22100.0,31.9761,32.0196,31.9761,32.0009,22100.0
2013-04-01 15:30:00,51.48,51.52,51.42,51.47,27200.0,31.9947,32.0196,31.9574,31.9885,27200.0
2013-04-01 15:35:00,51.46,51.51,51.46,51.5,15800.0,31.9823,32.0134,31.9823,32.0071,15800.0
2013-04-01 15:40:00,51.49,51.56,51.49,51.56,35700.0,32.0009,32.0444,32.0009,32.0444,35700.0
2013-04-01 15:45:00,51.56,51.62,51.52,51.61,35300.0,32.0444,32.0817,32.0196,32.0755,35300.0
2013-04-01 15:50:00,51.62,51.66,51.59,51.61,43600.0,32.0817,32.1066,32.0631,32.0755,43600.0
2013-04-01 15:55:00,51.62,51.64,51.54,51.55,122400.0,32.0817,32.0942,32.032,32.0382,122400.0
2013-04-02 09:30:00,51.59,51.89,51.55,51.72,60800.0,32.0631,32.2495,32.0382,32.1439,60800.0
2013-04-02 09:35:00,51.73,51.75,51.47,51.5,31200.0,32.1501,32.1625,31.9885,32.0071,31200.0
2013-04-02 09:40:00,51.49,51.66,51.47,51.66,19600.0,32.0009,32.1066,31.9885,32.1066,19600.0
2013-04-02 09:45:00,51.68,51.7,51.58,51.69,10100.0,32.119,32.1314,32.0569,32.1252,10100.0
2013-04-02 09:50:00,51.66,51.72,51.62,51.64,21500.0,32.1066,32.1439,32.0817,32.0942,21500.0
2013-04-02 09:55:00,51.63,51.68,51.54,51.6,32700.0,32.0879,32.119,32.032,32.0693,32700.0
2013-04-02 10:00:00,51.58,51.66,51.56,51.64,19600.0,32.0569,32.1066,32.0444,32.0942,19600.0
2013-04-02 10:05:00,51.66,51.74,51.62,51.69,16000.0,32.1066,32.1563,32.0817,32.1252,16000.0
2013-04-02 10:10:00,51.67,51.72,51.59,51.59,23600.0,32.1128,32.1439,32.0631,32.0631,23600.0
2013-04-02 10:15:00,51.58,51.61,51.51,51.55,13900.0,32.0569,32.0755,32.0134,32.0382,13900.0
2013-04-02 10:20:00,51.53,51.68,51.53,51.68,11400.0,32.0258,32.119,32.0258,32.119,11400.0
2013-04-02 10:25:00,51.68,51.71,51.67,51.69,7800.0,32.119,32.1377,32.1128,32.1252,7800.0
2013-04-02 10:30:00,51.69,51.69,51.6,51.64,11000.0,32.1252,32.1252,32.0693,32.0942,11000.0
2013-04-02 10:35:00,51.66,51.76,51.66,51.75,17800.0,32.1066,32.1687,32.1066,32.1625,17800.0
2013-04-02 10:40:00,51.77,51.78,51.73,51.75,17200.0,32.1749,32.1812,32.1501,32.1625,17200.0
2013-04-02 10:45:00,51.74,51.77,51.7,51.71,41300.0,32.1563,32.1749,32.1314,32.1377,41300.0
2013-04-02 10:50:00,51.72,51.72,51.65,51.69,9600.0,32.1439,32.1439,32.1004,32.1252,9600.0
2013-04-02 10:55:00,51.67,51.73,51.66,51.72,5200.0,32.1128,32.1501,32.1066,32.1439,5200.0
2013-04-02 11:00:00,51.72,51.75,51.72,51.73,7700.0,32.1439,32.1625,32.1439,32.1501,7700.0
2013-04-02 11:05:00,51.75,51.75,51.66,51.66,7500.0,32.1625,32.1625,32.1066,32.1066,7500.0
2013-04-02 11:10:00,51.66,51.72,51.66,51.68,7900.0,32.1066,32.1439,32.1066,32.119,7900.0
2013-04-02 11:15:00,51.67,51.68,51.65,51.66,9600.0,32.1128,32.119,32.1004,32.1066,9600.0
2013-04-02 11:20:00,51.66,51.71,51.65,51.7,4600.0,32.1066,32.1377,32.1004,32.1314,4600.0
2013-04-02 11:25:00,51.69,51.7,51.65,51.66,6800.0,32.1252,32.1314,32.1004,32.1066,6800.0
2013-04-02 11:30:00,51.67,51.67,51.62,51.66,8500.0,32.1128,32.1128,32.0817,32.1066,8500.0
2013-04-02 11:35:00,51.66,51.68,51.62,51.63,10800.0,32.1066,32.119,32.0817,32.0879,10800.0
2013-04-02 11:40:00,51.63,51.63,51.5,51.5,9600.0,32.0879,32.0879,32.0071,32.0071,9600.0
2013-04-02 11:45:00,51.5,51.54,51.49,51.52,21800.0,32.0071,32.032,32.0009,32.0196,21800.0
2013-04-02 11:50:00,51.53,51.62,51.52,51.62,13800.0,32.0258,32.0817,32.0196,32.0817,13800.0
2013-04-02 11:55:00,51.63,51.63,51.54,51.56,9100.0,32.0879,32.0879,32.032,32.0444,9100.0
2013-04-02 12:00:00,51.57,51.6,51.53,51.55,5600.0,32.0506,32.0693,32.0258,32.0382,5600.0
2013-04-02 12:05:00,51.52,51.58,51.52,51.57,10100.0,32.0196,32.0569,32.0196,32.0506,10100.0
2013-04-02 12:10:00,51.58,51.58,51.55,51.55,4000.0,32.0569,32.0569,32.0382,32.0382,4000.0
2013-04-02 12:15:00,51.56,51.58,51.55,51.56,7000.0,32.0444,32.0569,32.0382,32.0444,7000.0
2013-04-02 12:20:00,51.56,51.58,51.56,51.57,5400.0,32.0444,32.0569,32.0444,32.0506,5400.0
2013-04-02 12:25:00,51.57,51.58,51.57,51.57,6800.0,32.0506,32.0569,32.0506,32.0506,6800.0
2013-04-02 12:30:00,51.57,51.58,51.56,51.57,12400.0,32.0506,32.0569,32.0444,32.0506,12400.0
2013-04-02 12:35:00,51.57,51.58,51.57,51.58,4100.0,32.0506,32.0569,32.0506,32.0569,4100.0
2013-04-02 12:40:00,51.58,51.59,51.57,51.58,25400.0,32.0569,32.0631,32.0506,32.0569,25400.0
2013-04-02 12:45:00,51.58,51.68,51.58,51.68,32700.0,32.0569,32.119,32.0569,32.119,32700.0
2013-04-02 12:50:00,51.69,51.7,51.67,51.69,7700.0,32.1252,32.1314,32.1128,32.1252,7700.0
2013-04-02 12:55:00,51.69,51.7,51.59,51.59,11400.0,32.1252,32.1314,32.0631,32.0631,11400.0
2013-04-02 13:00:00,51.58,51.6,51.56,51.56,33300.0,32.0569,32.0693,32.0444,32.0444,33300.0
2013-04-02 13:05:00,51.56,51.57,51.5,51.5,6900.0,32.0444,32.0506,32.0071,32.0071,6900.0
2013-04-02 13:10:00,51.5,51.51,51.5,51.5,4300.0,32.0071,32.0134,32.0071,32.0071,4300.0
2013-04-02 13:15:00,51.5,51.52,51.48,51.48,27200.0,32.0071,32.0196,31.9947,31.9947,27200.0
2013-04-02 13:20:00,51.49,51.49,51.46,51.48,6600.0,32.0009,32.0009,31.9823,31.9947,6600.0
2013-04-02 13:25:00,51.48,51.48,51.43,51.45,16100.0,31.9947,31.9947,31.9636,31.9761,16100.0
2013-04-02 13:30:00,51.45,51.54,51.43,51.54,25900.0,31.9761,32.032,31.9636,32.032,25900.0
2013-04-02 13:35:00,51.55,51.57,51.53,51.57,5800.0,32.0382,32.0506,32.0258,32.0506,5800.0
2013-04-02 13:40:00,51.57,51.57,51.56,51.56,5300.0,32.0506,32.0506,32.0444,32.0444,5300.0
2013-04-02 13:45:00,51.55,51.61,51.55,51.61,9000.0,32.0382,32.0755,32.0382,32.0755,9000.0
2013-04-02 13:50:00,51.6,51.62,51.55,51.61,17000.0,32.0693,32.0817,32.0382,32.0755,17000.0
2013-04-02 13:55:00,51.61,51.61,51.55,51.56,6700.0,32.0755,32.0755,32.0382,32.0444,6700.0
2013-04-02 14:00:00,51.56,51.6,51.55,51.58,10100.0,32.0444,32.0693,32.0382,32.0569,10100.0
2013-04-02 14:05:00,51.58,51.58,51.53,51.57,14100.0,32.0569,32.0569,32.0258,32.0506,14100.0
2013-04-02 14:10:00,51.58,51.58,51.49,51.5,12200.0,32.0569,32.0569,32.0009,32.0071,12200.0
2013-04-02 14:15:00,51.49,51.5,51.44,51.44,10700.0,32.0009,32.0071,31.9699,31.9699,10700.0
2013-04-02 14:20:00,51.45,51.46,51.43,51.43,10500.0,31.9761,31.9823,31.9636,31.9636,10500.0
2013-04-02 14:25:00,51.43,51.43,51.39,51.4,17800.0,31.9636,31.9636,31.9388,31.945,17800.0
2013-04-02 14:30:00,51.4,51.42,51.38,51.42,20100.0,31.945,31.9574,31.9326,31.9574,20100.0
2013-04-02 14:35:00,51.41,51.41,51.32,51.34,21700.0,31.9512,31.9512,31.8953,31.9077,21700.0
2013-04-02 14:40:00,51.34,51.35,51.29,51.34,12800.0,31.9077,31.9139,31.8766,31.9077,12800.0
2013-04-02 14:45:00,51.34,51.41,51.34,51.39,12400.0,31.9077,31.9512,31.9077,31.9388,12400.0
2013-04-02 14:50:00,51.38,51.42,51.38,51.4,12900.0,31.9326,31.9574,31.9326,31.945,12900.0
2013-04-02 14:55:00,51.4,51.41,51.38,51.4,57500.0,31.945,31.9512,31.9326,31.945,57500.0
2013-04-02 15:00:00,51.39,51.44,51.36,51.42,20500.0,31.9388,31.9699,31.9201,31.9574,20500.0
2013-04-02 15:05:00,51.43,51.44,51.37,51.39,18600.0,31.9636,31.9699,31.9263,31.9388,18600.0
2013-04-02 15:10:00,51.39,51.4,51.37,51.4,18100.0,31.9388,31.945,31.9263,31.945,18100.0
2013-04-02 15:15:00,51.4,51.4,51.35,51.36,18700.0,31.945,31.945,31.9139,31.9201,18700.0
2013-04-02 15:20:00,51.37,51.37,51.3,51.3,9700.0,31.9263,31.9263,31.8828,31.8828,9700.0
2013-04-02 15:25:00,51.31,51.31,51.3,51.31,13500.0,31.8891,31.8891,31.8828,31.8891,13500.0
2013-04-02 15:30:00,51.32,51.39,51.3,51.38,76000.0,31.8953,31.9388,31.8828,31.9326,76000.0
2013-04-02 15:35:00,51.37,51.37,51.33,51.36,64400.0,31.9263,31.9263,31.9015,31.9201,64400.0
2013-04-02 15:40:00,51.36,51.37,51.33,51.36,133000.0,31.9201,31.9263,31.9015,31.9201,133000.0
2013-04-02 15:45:00,51.36,51.44,51.33,51.43,117600.0,31.9201,31.9699,31.9015,31.9636,117600.0
2013-04-02 15:50:00,51.43,51.51,51.43,51.47,62100.0,31.9636,32.0134,31.9636,31.9885,62100.0
2013-04-02 15:55:00,51.48,51.48,51.4,51.41,141400.0,31.9947,31.9947,31.945,31.9512,141400.0
2013-04-03 09:30:00,51.56,51.96,51.56,51.82,60100.0,32.0444,32.293,32.0444,32.206,60100.0
2013-04-03 09:35:00,51.87,51.91,51.64,51.67,151800.0,32.2371,32.262,32.0942,32.1128,151800.0
2013-04-03 09:40:00,51.69,51.81,51.57,51.75,100300.0,32.1252,32.1998,32.0506,32.1625,100300.0
2013-04-03 09:45:00,51.74,51.91,51.74,51.87,26500.0,32.1563,32.262,32.1563,32.2371,26500.0
2013-04-03 09:50:00,51.88,51.99,51.87,51.9,81200.0,32.2433,32.3117,32.2371,32.2557,81200.0
2013-04-03 09:55:00,51.89,51.91,51.83,51.85,27700.0,32.2495,32.262,32.2122,32.2247,27700.0
2013-04-03 10:00:00,51.86,51.86,51.73,51.76,36800.0,32.2309,32.2309,32.1501,32.1687,36800.0
2013-04-03 10:05:00,51.77,51.88,51.75,51.82,64600.0,32.1749,32.2433,32.1625,32.206,64600.0
2013-04-03 10:10:00,51.81,51.82,51.73,51.75,23300.0,32.1998,32.206,32.1501,32.1625,23300.0
2013-04-03 10:15:00,51.76,51.86,51.75,51.8,14400.0,32.1687,32.2309,32.1625,32.1936,14400.0
2013-04-03 10:20:00,51.79,51.8,51.73,51.78,19900.0,32.1874,32.1936,32.1501,32.1812,19900.0
2013-04-03 10:25:00,51.79,51.81,51.78,51.8,20600.0,32.1874,32.1998,32.1812,32.1936,20600.0
2013-04-03 10:30:00,51.79,51.8,51.77,51.78,16300.0,32.1874,32.1936,32.1749,32.1812,16300.0
2013-04-03 10:35:00,51.77,51.89,51.75,51.87,23700.0,32.1749,32.2495,32.1625,32.2371,23700.0
2013-04-03 10:40:00,51.87,51.9,51.77,51.77,17700.0,32.2371,32.2557,32.1749,32.1749,17700.0
2013-04-03 10:45:00,51.77,51.81,51.77,51.8,16900.0,32.1749,32.1998,32.1749,32.1936,16900.0
2013-04-03 10:50:00,51.8,51.87,51.8,51.82,30700.0,32.1936,32.2371,32.1936,32.206,30700.0
2013-04-03 10:55:00,51.82,51.82,51.75,51.76,16100.0,32.206,32.206,32.1625,32.1687,16100.0
2013-04-03 11:00:00,51.76,51.82,51.74,51.78,15600.0,32.1687,32.206,32.1563,32.1812,15600.0
2013-04-03 11:05:00,51.78,51.82,51.75,51.78,15500.0,32.1812,32.206,32.1625,32.1812,15500.0
2013-04-03 11:10:00,51.78,51.79,51.68,51.79,12900.0,32.1812,32.1874,32.119,32.1874,12900.0
2013-04-03 11:15:00,51.79,51.8,51.73,51.73,12400.0,32.1874,32.1936,32.1501,32.1501,12400.0
2013-04-03 11:20:00,51.73,51.75,51.7,51.72,7900.0,32.1501,32.1625,32.1314,32.1439,7900.0
2013-04-03 11:25:00,51.72,51.73,51.63,51.65,11300.0,32.1439,32.1501,32.0879,32.1004,11300.0
2013-04-03 11:30:00,51.65,51.66,51.59,51.61,17900.0,32.1004,32.1066,32.0631,32.0755,17900.0
2013-04-03 11:35:00,51.61,51.62,51.45,51.47,22300.0,32.0755,32.0817,31.9761,31.9885,22300.0
2013-04-03 11:40:00,51.48,51.48,51.39,51.4,12100.0,31.9947,31.9947,31.9388,31.945,12100.0
2013-04-03 11:45:00,51.39,51.43,51.33,51.41,23400.0,31.9388,31.9636,31.9015,31.9512,23400.0
2013-04-03 11:50:00,51.42,51.45,51.38,51.43,11700.0,31.9574,31.9761,31.9326,31.9636,11700.0
2013-04-03 11:55:00,51.44,51.44,51.39,51.41,11900.0,31.9699,31.9699,31.9388,31.9512,11900.0
2013-04-03 12:00:00,51.4,51.41,51.35,51.38,7900.0,31.945,31.9512,31.9139,31.9326,7900.0
2013-04-03 12:05:00,51.38,51.39,51.32,51.36,8200.0,31.9326,31.9388,31.8953,31.9201,8200.0
2013-04-03 12:10:00,51.35,51.42,51.35,51.42,6900.0,31.9139,31.9574,31.9139,31.9574,6900.0
2013-04-03 12:15:00,51.4,51.45,51.37,51.41,8400.0,31.945,31.9761,31.9263,31.9512,8400.0
2013-04-03 12:20:00,51.41,51.43,51.37,51.38,10100.0,31.9512,31.9636,31.9263,31.9326,10100.0
2013-04-03 12:25:00,51.39,51.4,51.32,51.35,11300.0,31.9388,31.945,31.8953,31.9139,11300.0
2013-04-03 12:30:00,51.34,51.41,51.34,51.41,11800.0,31.9077,31.9512,31.9077,31.9512,11800.0
2013-04-03 12:35:00,51.4,51.4,51.32,51.32,4700.0,31.945,31.945,31.8953,31.8953,4700.0
2013-04-03 12:40:00,51.32,51.33,51.2,51.23,29000.0,31.8953,31.9015,31.8207,31.8393,29000.0
2013-04-03 12:45:00,51.23,51.23,51.11,51.14,24300.0,31.8393,31.8393,31.7648,31.7834,24300.0
2013-04-03 12:50:00,51.14,51.18,51.1,51.15,10100.0,31.7834,31.8083,31.7585,31.7896,10100.0
2013-04-03 12:55:00,51.16,51.23,51.16,51.22,5400.0,31.7958,31.8393,31.7958,31.8331,5400.0
2013-04-03 13:00:00,51.21,51.29,51.21,51.29,7500.0,31.8269,31.8766,31.8269,31.8766,7500.0
2013-04-03 13:05:00,51.28,51.37,51.27,51.33,12400.0,31.8704,31.9263,31.8642,31.9015,12400.0
2013-04-03 13:10:00,51.34,51.38,51.28,51.28,10800.0,31.9077,31.9326,31.8704,31.8704,10800.0
2013-04-03 13:15:00,51.28,51.36,51.28,51.36,2300.0,31.8704,31.9201,31.8704,31.9201,2300.0
2013-04-03 13:20:00,51.36,51.36,51.29,51.31,10700.0,31.9201,31.9201,31.8766,31.8891,10700.0
2013-04-03 13:25:00,51.31,51.34,51.26,51.27,13500.0,31.8891,31.9077,31.858,31.8642,13500.0
2013-04-03 13:30:00,51.28,51.31,51.25,51.27,13600.0,31.8704,31.8891,31.8518,31.8642,13600.0
2013-04-03 13:35:00,51.27,51.28,51.2,51.22,25900.0,31.8642,31.8704,31.8207,31.8331,25900.0
2013-04-03 13:40:00,51.23,51.26,51.18,51.23,5600.0,31.8393,31.858,31.8083,31.8393,5600.0
2013-04-03 13:45:00,51.22,51.23,51.08,51.08,25900.0,31.8331,31.8393,31.7461,31.7461,25900.0
2013-04-03 13:50:00,51.09,51.16,51.08,51.14,26900.0,31.7523,31.7958,31.7461,31.7834,26900.0
2013-04-03 13:55:00,51.15,51.18,51.13,51.16,13300.0,31.7896,31.8083,31.7772,31.7958,13300.0
2013-04-03 14:00:00,51.15,51.21,51.12,51.12,23500.0,31.7896,31.8269,31.771,31.771,23500.0
2013-04-03 14:05:00,51.12,51.21,51.1,51.2,21000.0,31.771,31.8269,31.7585,31.8207,21000.0
2013-04-03 14:10:00,51.2,51.25,51.16,51.23,28500.0,31.8207,31.8518,31.7958,31.8393,28500.0
2013-04-03 14:15:00,51.23,51.23,51.18,51.22,21600.0,31.8393,31.8393,31.8083,31.8331,21600.0
2013-04-03 14:20:00,51.23,51.24,51.17,51.17,23900.0,31.8393,31.8456,31.802,31.802,23900.0
2013-04-03 14:25:00,51.18,51.23,51.17,51.21,24100.0,31.8083,31.8393,31.802,31.8269,24100.0
2013-04-03 14:30:00,51.22,51.3,51.2,51.26,16700.0,31.8331,31.8828,31.8207,31.858,16700.0
2013-04-03 14:35:00,51.27,51.27,51.17,51.18,32200.0,31.8642,31.8642,31.802,31.8083,32200.0
2013-04-03 14:40:00,51.17,51.28,51.15,51.28,36600.0,31.802,31.8704,31.7896,31.8704,36600.0
2013-04-03 14:45:00,51.28,51.32,51.25,51.31,14800.0,31.8704,31.8953,31.8518,31.8891,14800.0
2013-04-03 14:50:00,51.31,51.35,51.3,51.35,13000.0,31.8891,31.9139,31.8828,31.9139,13000.0
2013-04-03 14:55:00,51.35,51.41,51.31,51.41,23100.0,31.9139,31.9512,31.8891,31.9512,23100.0
2013-04-03 15:00:00,51.41,51.45,51.39,51.41,29800.0,31.9512,31.9761,31.9388,31.9512,29800.0
2013-04-03 15:05:00,51.4,51.41,51.38,51.38,29700.0,31.945,31.9512,31.9326,31.9326,29700.0
2013-04-03 15:10:00,51.38,51.4,51.34,51.4,18700.0,31.9326,31.945,31.9077,31.945,18700.0
2013-04-03 15:15:00,51.4,51.41,51.34,51.37,25300.0,31.945,31.9512,31.9077,31.9263,25300.0
2013-04-03 15:20:00,51.37,51.38,51.32,51.34,18600.0,31.9263,31.9326,31.8953,31.9077,18600.0
2013-04-03 15:25:00,51.35,51.39,51.33,51.37,13100.0,31.9139,31.9388,31.9015,31.9263,13100.0
2013-04-03 15:30:00,51.37,51.37,51.26,51.26,27400.0,31.9263,31.9263,31.858,31.858,27400.0
2013-04-03 15:35:00,51.26,51.26,51.17,51.19,25200.0,31.858,31.858,31.802,31.8145,25200.0
2013-04-03 15:40:00,51.18,51.24,51.1,51.23,63100.0,31.8083,31.8456,31.7585,31.8393,63100.0
2013-04-03 15:45:00,51.23,51.36,51.23,51.36,43700.0,31.8393,31.9201,31.8393,31.9201,43700.0
2013-04-03 15:50:00,51.36,51.4,51.34,51.36,45300.0,31.9201,31.945,31.9077,31.9201,45300.0
2013-04-03 15:55:00,51.36,51.4,51.3,51.3,86500.0,31.9201,31.945,31.8828,31.8828,86500.0
2013-04-04 09:30:00,51.27,51.46,51.2,51.2,21200.0,31.8642,31.9823,31.8207,31.8207,21200.0
2013-04-04 09:35:00,51.14,51.24,51.1,51.16,13200.0,31.7834,31.8456,31.7585,31.7958,13200.0
2013-04-04 09:40:00,51.16,51.54,51.16,51.54,17500.0,31.7958,32.032,31.7958,32.032,17500.0
2013-04-04 09:45:00,51.52,51.59,51.45,51.46,10200.0,32.0196,32.0631,31.9761,31.9823,10200.0
2013-04-04 09:50:00,51.46,51.49,51.31,51.4,5600.0,31.9823,32.0009,31.8891,31.945,5600.0
2013-04-04 09:55:00,51.37,51.38,51.34,51.36,2800.0,31.9263,31.9326,31.9077,31.9201,2800.0
2013-04-04 10:00:00,51.37,51.5,51.37,51.45,13800.0,31.9263,32.0071,31.9263,31.9761,13800.0
2013-04-04 10:05:00,51.46,51.48,51.39,51.39,18100.0,31.9823,31.9947,31.9388,31.9388,18100.0
2013-04-04 10:10:00,51.39,51.46,51.37,51.43,8700.0,31.9388,31.9823,31.9263,31.9636,8700.0
2013-04-04 10:15:00,51.43,51.44,51.39,51.42,5100.0,31.9636,31.9699,31.9388,31.9574,5100.0
2013-04-04 10:20:00,51.42,51.46,51.38,51.42,12700.0,31.9574,31.9823,31.9326,31.9574,12700.0
2013-04-04 10:25:00,51.4,51.4,51.24,51.3,13400.0,31.945,31.945,31.8456,31.8828,13400.0
2013-04-04 10:30:00,51.32,51.4,51.31,51.36,5600.0,31.8953,31.945,31.8891,31.9201,5600.0
2013-04-04 10:35:00,51.36,51.41,51.35,51.36,8900.0,31.9201,31.9512,31.9139,31.9201,8900.0
2013-04-04 10:40:00,51.34,51.48,51.34,51.45,14200.0,31.9077,31.9947,31.9077,31.9761,14200.0
2013-04-04 10:45:00,51.45,51.45,51.38,51.4,7600.0,31.9761,31.9761,31.9326,31.945,7600.0
2013-04-04 10:50:00,51.41,51.52,51.41,51.44,29300.0,31.9512,32.0196,31.9512,31.9699,29300.0
2013-04-04 10:55:00,51.44,51.45,51.3,51.37,15400.0,31.9699,31.9761,31.8828,31.9263,15400.0
2013-04-04 11:00:00,51.39,51.45,51.37,51.45,7900.0,31.9388,31.9761,31.9263,31.9761,7900.0
2013-04-04 11:05:00,51.45,51.47,51.39,51.39,15600.0,31.9761,31.9885,31.9388,31.9388,15600.0
2013-04-04 11:10:00,51.39,51.47,51.39,51.43,15600.0,31.9388,31.9885,31.9388,31.9636,15600.0
2013-04-04 11:15:00,51.42,51.49,51.42,51.47,9400.0,31.9574,32.0009,31.9574,31.9885,9400.0
2013-04-04 11:20:00,51.48,51.52,51.45,51.47,23700.0,31.9947,32.0196,31.9761,31.9885,23700.0
2013-04-04 11:25:00,51.46,51.49,51.45,51.47,16700.0,31.9823,32.0009,31.9761,31.9885,16700.0
2013-04-04 11:30:00,51.45,51.52,51.39,51.47,12800.0,31.9761,32.0196,31.9388,31.9885,12800.0
2013-04-04 11:35:00,51.46,51.5,51.44,51.44,7500.0,31.9823,32.0071,31.9699,31.9699,7500.0
2013-04-04 11:40:00,51.42,51.48,51.42,51.46,3700.0,31.9574,31.9947,31.9574,31.9823,3700.0
2013-04-04 11:45:00,51.45,51.49,51.45,51.49,8800.0,31.9761,32.0009,31.9761,32.0009,8800.0
2013-04-04 11:50:00,51.47,51.49,51.44,51.46,8200.0,31.9885,32.0009,31.9699,31.9823,8200.0
2013-04-04 11:55:00,51.46,51.49,51.44,51.47,9300.0,31.9823,32.0009,31.9699,31.9885,9300.0
2013-04-04 12:00:00,51.46,51.46,51.4,51.4,11800.0,31.9823,31.9823,31.945,31.945,11800.0
2013-04-04 12:05:00,51.4,51.44,51.3,51.36,16700.0,31.945,31.9699,31.8828,31.9201,16700.0
2013-04-04 12:10:00,51.35,51.42,51.33,51.41,3800.0,31.9139,31.9574,31.9015,31.9512,3800.0
2013-04-04 12:15:00,51.41,51.45,51.4,51.45,6200.0,31.9512,31.9761,31.945,31.9761,6200.0
2013-04-04 12:20:00,51.46,51.46,51.37,51.45,7500.0,31.9823,31.9823,31.9263,31.9761,7500.0
2013-04-04 12:25:00,51.45,51.45,51.43,51.44,8300.0,31.9761,31.9761,31.9636,31.9699,8300.0
2013-04-04 12:30:00,51.44,51.49,51.43,51.49,9000.0,31.9699,32.0009,31.9636,32.0009,9000.0
2013-04-04 12:35:00,51.49,51.52,51.45,51.45,26100.0,32.0009,32.0196,31.9761,31.9761,26100.0
2013-04-04 12:40:00,51.45,51.52,51.45,51.52,11900.0,31.9761,32.0196,31.9761,32.0196,11900.0
2013-04-04 12:45:00,51.52,51.6,51.52,51.6,9900.0,32.0196,32.0693,32.0196,32.0693,9900.0
2013-04-04 12:50:00,51.6,51.6,51.49,51.5,11800.0,32.0693,32.0693,32.0009,32.0071,11800.0
2013-04-04 12:55:00,51.5,51.52,51.46,51.5,7200.0,32.0071,32.0196,31.9823,32.0071,7200.0
2013-04-04 13:00:00,51.49,51.49,51.41,51.43,4800.0,32.0009,32.0009,31.9512,31.9636,4800.0
2013-04-04 13:05:00,51.43,51.44,51.39,51.39,4800.0,31.9636,31.9699,31.9388,31.9388,4800.0
2013-04-04 13:10:00,51.39,51.42,51.38,51.39,5100.0,31.9388,31.9574,31.9326,31.9388,5100.0
2013-04-04 13:15:00,51.39,51.44,51.34,51.43,12700.0,31.9388,31.9699,31.9077,31.9636,12700.0
2013-04-04 13:20:00,51.43,51.45,51.4,51.43,9400.0,31.9636,31.9761,31.945,31.9636,9400.0
2013-04-04 13:25:00,51.42,51.48,51.41,51.47,6400.0,31.9574,31.9947,31.9512,31.9885,6400.0
2013-04-04 13:30:00,51.46,51.48,51.43,51.46,17900.0,31.9823,31.9947,31.9636,31.9823,17900.0
2013-04-04 13:35:00,51.47,51.5,51.46,51.47,21800.0,31.9885,32.0071,31.9823,31.9885,21800.0
2013-04-04 13:40:00,51.47,51.56,51.47,51.51,49900.0,31.9885,32.0444,31.9885,32.0134,49900.0
2013-04-04 13:45:00,51.53,51.62,51.53,51.6,30800.0,32.0258,32.0817,32.0258,32.0693,30800.0
2013-04-04 13:50:00,51.61,51.68,51.6,51.66,8800.0,32.0755,32.119,32.0693,32.1066,8800.0
2013-04-04 13:55:00,51.67,51.74,51.66,51.74,8100.0,32.1128,32.1563,32.1066,32.1563,8100.0
2013-04-04 14:00:00,51.74,51.76,51.73,51.76,10100.0,32.1563,32.1687,32.1501,32.1687,10100.0
2013-04-04 14:05:00,51.76,51.79,51.73,51.77,11500.0,32.1687,32.1874,32.1501,32.1749,11500.0
2013-04-04 14:10:00,51.77,51.78,51.75,51.78,5000.0,32.1749,32.1812,32.1625,32.1812,5000.0
2013-04-04 14:15:00,51.78,51.81,51.74,51.76,67700.0,32.1812,32.1998,32.1563,32.1687,67700.0
2013-04-04 14:20:00,51.76,51.78,51.7,51.71,20000.0,32.1687,32.1812,32.1314,32.1377,20000.0
2013-04-04 14:25:00,51.72,51.74,51.68,51.68,23100.0,32.1439,32.1563,32.119,32.119,23100.0
2013-04-04 14:30:00,51.67,51.72,51.67,51.7,20300.0,32.1128,32.1439,32.1128,32.1314,20300.0
2013-04-04 14:35:00,51.7,51.7,51.68,51.68,9700.0,32.1314,32.1314,32.119,32.119,9700.0
2013-04-04 14:40:00,51.68,51.73,51.68,51.72,12300.0,32.119,32.1501,32.119,32.1439,12300.0
2013-04-04 14:45:00,51.72,51.73,51.7,51.72,9600.0,32.1439,32.1501,32.1314,32.1439,9600.0
2013-04-04 14:50:00,51.73,51.73,51.68,51.68,7700.0,32.1501,32.1501,32.119,32.119,7700.0
2013-04-04 14:55:00,51.69,51.69,51.66,51.68,8900.0,32.1252,32.1252,32.1066,32.119,8900.0
2013-04-04 15:00:00,51.68,51.72,51.68,51.71,12100.0,32.119,32.1439,32.119,32.1377,12100.0
2013-04-04 15:05:00,51.72,51.73,51.68,51.68,18700.0,32.1439,32.1501,32.119,32.119,18700.0
2013-04-04 15:10:00,51.67,51.71,51.66,51.68,13000.0,32.1128,32.1377,32.1066,32.119,13000.0
2013-04-04 15:15:00,51.69,51.69,51.64,51.66,12000.0,32.1252,32.1252,32.0942,32.1066,12000.0
2013-04-04 15:20:00,51.66,51.66,51.59,51.6,15200.0,32.1066,32.1066,32.0631,32.0693,15200.0
2013-04-04 15:25:00,51.6,51.6,51.54,51.55,19500.0,32.0693,32.0693,32.032,32.0382,19500.0
2013-04-04 15:30:00,51.54,51.57,51.52,51.56,9000.0,32.032,32.0506,32.0196,32.0444,9000.0
2013-04-04 15:35:00,51.56,51.6,51.56,51.58,14300.0,32.0444,32.0693,32.0444,32.0569,14300.0
2013-04-04 15:40:00,51.58,51.58,51.54,51.55,11000.0,32.0569,32.0569,32.032,32.0382,11000.0
2013-04-04 15:45:00,51.55,51.6,51.55,51.55,17700.0,32.0382,32.0693,32.0382,32.0382,17700.0
2013-04-04 15:50:00,51.55,51.57,51.54,51.55,28900.0,32.0382,32.0506,32.032,32.0382,28900.0
2013-04-04 15:55:00,51.54,51.58,51.53,51.53,98600.0,32.032,32.0569,32.0258,32.0258,98600.0
2013-04-05 09:30:00,50.72,50.86,50.28,50.44,84700.0,31.5224,31.6094,31.2489,31.3484,84700.0
2013-04-05 09:35:00,50.3,50.58,50.3,50.55,16500.0,31.2613,31.4354,31.2613,31.4167,16500.0
2013-04-05 09:40:00,50.53,50.54,50.34,50.53,12200.0,31.4043,31.4105,31.2862,31.4043,12200.0
2013-04-05 09:45:00,50.52,50.56,50.4,50.54,7900.0,31.3981,31.4229,31.3235,31.4105,7900.0
2013-04-05 09:50:00,50.51,50.6,50.32,50.36,39900.0,31.3919,31.4478,31.2738,31.2986,39900.0
2013-04-05 09:55:00,50.38,50.59,50.35,50.46,19500.0,31.3111,31.4416,31.2924,31.3608,19500.0
2013-04-05 10:00:00,50.44,50.46,50.3,50.42,14700.0,31.3484,31.3608,31.2613,31.3359,14700.0
2013-04-05 10:05:00,50.45,50.54,50.27,50.51,18300.0,31.3546,31.4105,31.2427,31.3919,18300.0
2013-04-05 10:10:00,50.51,50.51,50.41,50.48,6000.0,31.3919,31.3919,31.3297,31.3732,6000.0
2013-04-05 10:15:00,50.48,50.5,50.37,50.42,8500.0,31.3732,31.3856,31.3049,31.3359,8500.0
2013-04-05 10:20:00,50.41,50.63,50.41,50.6,12900.0,31.3297,31.4664,31.3297,31.4478,12900.0
2013-04-05 10:25:00,50.61,50.86,50.61,50.86,42000.0,31.454,31.6094,31.454,31.6094,42000.0
2013-04-05 10:30:00,50.85,50.9,50.82,50.9,15700.0,31.6032,31.6342,31.5845,31.6342,15700.0
2013-04-05 10:35:00,50.91,51.11,50.9,51.08,32700.0,31.6405,31.7648,31.6342,31.7461,32700.0
2013-04-05 10:40:00,51.08,51.1,50.96,51.02,20600.0,31.7461,31.7585,31.6715,31.7088,20600.0
2013-04-05 10:45:00,51.05,51.05,51.0,51.05,4200.0,31.7275,31.7275,31.6964,31.7275,4200.0
2013-04-05 10:50:00,51.05,51.15,50.99,51.06,12000.0,31.7275,31.7896,31.6902,31.7337,12000.0
2013-04-05 10:55:00,51.06,51.22,51.06,51.14,10800.0,31.7337,31.8331,31.7337,31.7834,10800.0
2013-04-05 11:00:00,51.16,51.25,51.14,51.21,15000.0,31.7958,31.8518,31.7834,31.8269,15000.0
2013-04-05 11:05:00,51.21,51.24,51.17,51.2,10000.0,31.8269,31.8456,31.802,31.8207,10000.0
2013-04-05 11:10:00,51.2,51.27,51.17,51.17,9600.0,31.8207,31.8642,31.802,31.802,9600.0
2013-04-05 11:15:00,51.17,51.19,51.11,51.13,4000.0,31.802,31.8145,31.7648,31.7772,4000.0
2013-04-05 11:20:00,51.13,51.13,51.02,51.02,11000.0,31.7772,31.7772,31.7088,31.7088,11000.0
2013-04-05 11:25:00,51.02,51.09,51.01,51.08,9400.0,31.7088,31.7523,31.7026,31.7461,9400.0
2013-04-05 11:30:00,51.08,51.11,51.04,51.05,11400.0,31.7461,31.7648,31.7213,31.7275,11400.0
2013-04-05 11:35:00,51.07,51.07,51.03,51.05,3600.0,31.7399,31.7399,31.715,31.7275,3600.0
2013-04-05 11:40:00,51.06,51.12,51.03,51.11,4000.0,31.7337,31.771,31.715,31.7648,4000.0
2013-04-05 11:45:00,51.12,51.13,51.03,51.04,9700.0,31.771,31.7772,31.715,31.7213,9700.0
2013-04-05 11:50:00,51.04,51.06,51.0,51.05,16300.0,31.7213,31.7337,31.6964,31.7275,16300.0
2013-04-05 11:55:00,51.06,51.06,51.0,51.02,40700.0,31.7337,31.7337,31.6964,31.7088,40700.0
2013-04-05 12:00:00,51.02,51.05,51.02,51.04,6500.0,31.7088,31.7275,31.7088,31.7213,6500.0
2013-04-05 12:05:00,51.04,51.1,51.03,51.04,4800.0,31.7213,31.7585,31.715,31.7213,4800.0
2013-04-05 12:10:00,51.02,51.03,51.0,51.02,3100.0,31.7088,31.715,31.6964,31.7088,3100.0
2013-04-05 12:15:00,51.04,51.04,50.97,50.99,5900.0,31.7213,31.7213,31.6777,31.6902,5900.0
2013-04-05 12:20:00,50.97,51.03,50.96,50.99,17500.0,31.6777,31.715,31.6715,31.6902,17500.0
2013-04-05 12:25:00,50.98,50.98,50.89,50.9,6200.0,31.684,31.684,31.628,31.6342,6200.0
2013-04-05 12:30:00,50.9,50.95,50.9,50.93,10300.0,31.6342,31.6653,31.6342,31.6529,10300.0
2013-04-05 12:35:00,50.93,50.95,50.87,50.88,8800.0,31.6529,31.6653,31.6156,31.6218,8800.0
2013-04-05 12:40:00,50.87,50.91,50.87,50.87,5500.0,31.6156,31.6405,31.6156,31.6156,5500.0
2013-04-05 12:45:00,50.88,50.9,50.88,50.88,5800.0,31.6218,31.6342,31.6218,31.6218,5800.0
2013-04-05 12:50:00,50.88,50.89,50.85,50.85,2300.0,31.6218,31.628,31.6032,31.6032,2300.0
2013-04-05 12:55:00,50.86,50.86,50.8,50.81,17000.0,31.6094,31.6094,31.5721,31.5783,17000.0
2013-04-05 13:00:00,50.83,50.85,50.8,50.85,6500.0,31.5907,31.6032,31.5721,31.6032,6500.0
2013-04-05 13:05:00,50.86,50.9,50.86,50.88,3600.0,31.6094,31.6342,31.6094,31.6218,3600.0
2013-04-05 13:10:00,50.9,50.93,50.88,50.93,13900.0,31.6342,31.6529,31.6218,31.6529,13900.0
2013-04-05 13:15:00,50.93,50.97,50.92,50.96,6900.0,31.6529,31.6777,31.6467,31.6715,6900.0
2013-04-05 13:20:00,50.96,51.0,50.95,50.99,12200.0,31.6715,31.6964,31.6653,31.6902,12200.0
2013-04-05 13:25:00,50.99,51.02,50.99,51.01,2400.0,31.6902,31.7088,31.6902,31.7026,2400.0
2013-04-05 13:30:00,51.02,51.07,51.02,51.03,3400.0,31.7088,31.7399,31.7088,31.715,3400.0
2013-04-05 13:35:00,51.04,51.04,50.96,51.01,9100.0,31.7213,31.7213,31.6715,31.7026,9100.0
2013-04-05 13:40:00,51.03,51.03,51.0,51.03,3200.0,31.715,31.715,31.6964,31.715,3200.0
2013-04-05 13:45:00,51.04,51.05,51.0,51.03,4800.0,31.7213,31.7275,31.6964,31.715,4800.0
2013-04-05 13:50:00,51.03,51.06,51.02,51.04,3000.0,31.715,31.7337,31.7088,31.7213,3000.0
2013-04-05 13:55:00,51.03,51.03,50.94,50.94,10800.0,31.715,31.715,31.6591,31.6591,10800.0
2013-04-05 14:00:00,50.95,51.0,50.93,50.95,4400.0,31.6653,31.6964,31.6529,31.6653,4400.0
2013-04-05 14:05:00,50.93,51.03,50.91,51.03,9300.0,31.6529,31.715,31.6405,31.715,9300.0
2013-04-05 14:10:00,51.02,51.02,50.97,50.98,9600.0,31.7088,31.7088,31.6777,31.684,9600.0
2013-04-05 14:15:00,50.97,51.03,50.95,51.02,3500.0,31.6777,31.715,31.6653,31.7088,3500.0
2013-04-05 14:20:00,51.04,51.11,51.01,51.09,5600.0,31.7213,31.7648,31.7026,31.7523,5600.0
2013-04-05 14:25:00,51.09,51.16,51.08,51.15,10100.0,31.7523,31.7958,31.7461,31.7896,10100.0
2013-04-05 14:30:00,51.13,51.18,51.12,51.17,7500.0,31.7772,31.8083,31.771,31.802,7500.0
2013-04-05 14:35:00,51.17,51.19,51.13,51.19,10100.0,31.802,31.8145,31.7772,31.8145,10100.0
2013-04-05 14:40:00,51.2,51.23,51.2,51.22,8900.0,31.8207,31.8393,31.8207,31.8331,8900.0
2013-04-05 14:45:00,51.22,51.26,51.2,51.26,11400.0,31.8331,31.858,31.8207,31.858,11400.0
2013-04-05 14:50:00,51.25,51.32,51.23,51.32,14000.0,31.8518,31.8953,31.8393,31.8953,14000.0
2013-04-05 14:55:00,51.33,51.38,51.33,51.35,16300.0,31.9015,31.9326,31.9015,31.9139,16300.0
2013-04-05 15:00:00,51.34,51.37,51.27,51.36,25400.0,31.9077,31.9263,31.8642,31.9201,25400.0
2013-04-05 15:05:00,51.35,51.4,51.34,51.38,17200.0,31.9139,31.945,31.9077,31.9326,17200.0
2013-04-05 15:10:00,51.38,51.47,51.38,51.45,21600.0,31.9326,31.9885,31.9326,31.9761,21600.0
2013-04-05 15:15:00,51.44,51.48,51.43,51.45,31200.0,31.9699,31.9947,31.9636,31.9761,31200.0
2013-04-05 15:20:00,51.45,51.45,51.39,51.42,25800.0,31.9761,31.9761,31.9388,31.9574,25800.0
2013-04-05 15:25:00,51.42,51.45,51.41,51.43,15900.0,31.9574,31.9761,31.9512,31.9636,15900.0
2013-04-05 15:30:00,51.43,51.45,51.39,51.4,32500.0,31.9636,31.9761,31.9388,31.945,32500.0
2013-04-05 15:35:00,51.41,51.56,51.41,51.53,32000.0,31.9512,32.0444,31.9512,32.0258,32000.0
2013-04-05 15:40:00,51.52,51.64,51.52,51.62,33700.0,32.0196,32.0942,32.0196,32.0817,33700.0
2013-04-05 15:45:00,51.62,51.69,51.59,51.69,30900.0,32.0817,32.1252,32.0631,32.1252,30900.0
2013-04-05 15:50:00,51.7,51.79,51.69,51.75,103900.0,32.1314,32.1874,32.1252,32.1625,103900.0
2013-04-05 15:55:00,51.75,51.75,51.71,51.72,137300.0,32.1625,32.1625,32.1377,32.1439,137300.0
2013-04-08 09:30:00,51.62,51.74,51.56,51.58,23000.0,32.0817,32.1563,32.0444,32.0569,23000.0
2013-04-08 09:35:00,51.59,51.59,51.47,51.54,9200.0,32.0631,32.0631,31.9885,32.032,9200.0
2013-04-08 09:40:00,51.5,51.61,51.49,51.5,5800.0,32.0071,32.0755,32.0009,32.0071,5800.0
2013-04-08 09:45:00,51.48,51.51,51.31,51.39,16100.0,31.9947,32.0134,31.8891,31.9388,16100.0
2013-04-08 09:50:00,51.36,51.46,51.34,51.38,16700.0,31.9201,31.9823,31.9077,31.9326,16700.0
2013-04-08 09:55:00,51.38,51.48,51.37,51.46,11600.0,31.9326,31.9947,31.9263,31.9823,11600.0
2013-04-08 10:00:00,51.43,51.47,51.3,51.4,23300.0,31.9636,31.9885,31.8828,31.945,23300.0
2013-04-08 10:05:00,51.41,51.54,51.39,51.52,24100.0,31.9512,32.032,31.9388,32.0196,24100.0
2013-04-08 10:10:00,51.54,51.61,51.5,51.56,21100.0,32.032,32.0755,32.0071,32.0444,21100.0
2013-04-08 10:15:00,51.57,51.64,51.35,51.42,20900.0,32.0506,32.0942,31.9139,31.9574,20900.0
2013-04-08 10:20:00,51.42,51.56,51.42,51.54,17100.0,31.9574,32.0444,31.9574,32.032,17100.0
2013-04-08 10:25:00,51.54,51.61,51.5,51.61,13400.0,32.032,32.0755,32.0071,32.0755,13400.0
2013-04-08 10:30:00,51.63,51.71,51.63,51.7,21500.0,32.0879,32.1377,32.0879,32.1314,21500.0
2013-04-08 10:35:00,51.69,51.75,51.69,51.72,13000.0,32.1252,32.1625,32.1252,32.1439,13000.0
2013-04-08 10:40:00,51.72,51.73,51.64,51.73,17600.0,32.1439,32.1501,32.0942,32.1501,17600.0
2013-04-08 10:45:00,51.73,51.75,51.7,51.7,42700.0,32.1501,32.1625,32.1314,32.1314,42700.0
2013-04-08 10:50:00,51.68,51.71,51.61,51.61,11800.0,32.119,32.1377,32.0755,32.0755,11800.0
2013-04-08 10:55:00,51.62,51.75,51.62,51.75,6500.0,32.0817,32.1625,32.0817,32.1625,6500.0
2013-04-08 11:00:00,51.73,51.73,51.69,51.69,11600.0,32.1501,32.1501,32.1252,32.1252,11600.0
2013-04-08 11:05:00,51.69,51.76,51.64,51.75,27800.0,32.1252,32.1687,32.0942,32.1625,27800.0
2013-04-08 11:10:00,51.74,51.75,51.7,51.73,13800.0,32.1563,32.1625,32.1314,32.1501,13800.0
2013-04-08 11:15:00,51.73,51.73,51.58,51.59,22200.0,32.1501,32.1501,32.0569,32.0631,22200.0
2013-04-08 11:20:00,51.58,51.66,51.52,51.55,24900.0,32.0569,32.1066,32.0196,32.0382,24900.0
2013-04-08 11:25:00,51.55,51.6,51.53,51.57,5600.0,32.0382,32.0693,32.0258,32.0506,5600.0
2013-04-08 11:30:00,51.58,51.65,51.58,51.65,5800.0,32.0569,32.1004,32.0569,32.1004,5800.0
2013-04-08 11:35:00,51.64,51.65,51.58,51.65,6200.0,32.0942,32.1004,32.0569,32.1004,6200.0
2013-04-08 11:40:00,51.66,51.67,51.61,51.63,8100.0,32.1066,32.1128,32.0755,32.0879,8100.0
2013-04-08 11:45:00,51.64,51.68,51.64,51.66,7600.0,32.0942,32.119,32.0942,32.1066,7600.0
2013-04-08 11:50:00,51.65,51.68,51.53,51.54,17200.0,32.1004,32.119,32.0258,32.032,17200.0
2013-04-08 11:55:00,51.54,51.6,51.54,51.55,15300.0,32.032,32.0693,32.032,32.0382,15300.0
2013-04-08 12:00:00,51.53,51.64,51.53,51.64,7100.0,32.0258,32.0942,32.0258,32.0942,7100.0
2013-04-08 12:05:00,51.64,51.67,51.59,51.59,24800.0,32.0942,32.1128,32.0631,32.0631,24800.0
2013-04-08 12:10:00,51.59,51.63,51.56,51.62,11100.0,32.0631,32.0879,32.0444,32.0817,11100.0
2013-04-08 12:15:00,51.61,51.61,51.52,51.56,11800.0,32.0755,32.0755,32.0196,32.0444,11800.0
2013-04-08 12:20:00,51.57,51.57,51.53,51.55,3700.0,32.0506,32.0506,32.0258,32.0382,3700.0
2013-04-08 12:25:00,51.56,51.65,51.55,51.64,4100.0,32.0444,32.1004,32.0382,32.0942,4100.0
2013-04-08 12:30:00,51.65,51.68,51.63,51.63,7900.0,32.1004,32.119,32.0879,32.0879,7900.0
2013-04-08 12:35:00,51.64,51.66,51.64,51.66,1900.0,32.0942,32.1066,32.0942,32.1066,1900.0
2013-04-08 12:40:00,51.67,51.7,51.65,51.7,6600.0,32.1128,32.1314,32.1004,32.1314,6600.0
2013-04-08 12:45:00,51.68,51.71,51.68,51.69,3500.0,32.119,32.1377,32.119,32.1252,3500.0
2013-04-08 12:50:00,51.7,51.75,51.7,51.74,5900.0,32.1314,32.1625,32.1314,32.1563,5900.0
2013-04-08 12:55:00,51.73,51.73,51.65,51.65,7400.0,32.1501,32.1501,32.1004,32.1004,7400.0
2013-04-08 13:00:00,51.64,51.66,51.63,51.65,3900.0,32.0942,32.1066,32.0879,32.1004,3900.0
2013-04-08 13:05:00,51.64,51.67,51.64,51.64,3100.0,32.0942,32.1128,32.0942,32.0942,3100.0
2013-04-08 13:10:00,51.64,51.64,51.55,51.57,9300.0,32.0942,32.0942,32.0382,32.0506,9300.0
2013-04-08 13:15:00,51.57,51.58,51.54,51.55,4900.0,32.0506,32.0569,32.032,32.0382,4900.0
2013-04-08 13:20:00,51.55,51.55,51.51,51.53,5300.0,32.0382,32.0382,32.0134,32.0258,5300.0
2013-04-08 13:25:00,51.54,51.57,51.53,51.57,5000.0,32.032,32.0506,32.0258,32.0506,5000.0
2013-04-08 13:30:00,51.56,51.58,51.5,51.5,6900.0,32.0444,32.0569,32.0071,32.0071,6900.0
2013-04-08 13:35:00,51.51,51.52,51.49,51.5,4400.0,32.0134,32.0196,32.0009,32.0071,4400.0
2013-04-08 13:40:00,51.5,51.55,51.5,51.53,7400.0,32.0071,32.0382,32.0071,32.0258,7400.0
2013-04-08 13:45:00,51.53,51.65,51.52,51.64,10800.0,32.0258,32.1004,32.0196,32.0942,10800.0
2013-04-08 13:50:00,51.65,51.65,51.6,51.61,14200.0,32.1004,32.1004,32.0693,32.0755,14200.0
2013-04-08 13:55:00,51.61,51.7,51.61,51.7,6800.0,32.0755,32.1314,32.0755,32.1314,6800.0
2013-04-08 14:00:00,51.71,51.72,51.67,51.69,6800.0,32.1377,32.1439,32.1128,32.1252,6800.0
2013-04-08 14:05:00,51.69,51.71,51.68,51.68,5700.0,32.1252,32.1377,32.119,32.119,5700.0
2013-04-08 14:10:00,51.69,51.76,51.62,51.64,89000.0,32.1252,32.1687,32.0817,32.0942,89000.0
2013-04-08 14:15:00,51.63,51.68,51.63,51.68,6200.0,32.0879,32.119,32.0879,32.119,6200.0
2013-04-08 14:20:00,51.69,51.73,51.67,51.69,7000.0,32.1252,32.1501,32.1128,32.1252,7000.0
2013-04-08 14:25:00,51.7,51.75,51.69,51.72,27500.0,32.1314,32.1625,32.1252,32.1439,27500.0
2013-04-08 14:30:00,51.72,51.74,51.71,51.72,13600.0,32.1439,32.1563,32.1377,32.1439,13600.0
2013-04-08 14:35:00,51.72,51.75,51.68,51.75,16000.0,32.1439,32.1625,32.119,32.1625,16000.0
2013-04-08 14:40:00,51.75,51.75,51.74,51.75,29200.0,32.1625,32.1625,32.1563,32.1625,29200.0
2013-04-08 14:45:00,51.75,51.75,51.74,51.75,27500.0,32.1625,32.1625,32.1563,32.1625,27500.0
2013-04-08 14:50:00,51.75,51.75,51.71,51.74,35400.0,32.1625,32.1625,32.1377,32.1563,35400.0
2013-04-08 14:55:00,51.74,51.75,51.73,51.73,16100.0,32.1563,32.1625,32.1501,32.1501,16100.0
2013-04-08 15:00:00,51.74,51.75,51.73,51.75,8500.0,32.1563,32.1625,32.1501,32.1625,8500.0
2013-04-08 15:05:00,51.74,51.75,51.73,51.75,11500.0,32.1563,32.1625,32.1501,32.1625,11500.0
2013-04-08 15:10:00,51.74,51.76,51.73,51.75,36800.0,32.1563,32.1687,32.1501,32.1625,36800.0
2013-04-08 15:15:00,51.75,51.75,51.73,51.74,28000.0,32.1625,32.1625,32.1501,32.1563,28000.0
2013-04-08 15:20:00,51.74,51.75,51.73,51.74,9700.0,32.1563,32.1625,32.1501,32.1563,9700.0
2013-04-08 15:25:00,51.74,51.75,51.73,51.75,7600.0,32.1563,32.1625,32.1501,32.1625,7600.0
2013-04-08 15:30:00,51.74,51.76,51.73,51.75,44100.0,32.1563,32.1687,32.1501,32.1625,44100.0
2013-04-08 15:35:00,51.75,51.8,51.74,51.74,106800.0,32.1625,32.1936,32.1563,32.1563,106800.0
2013-04-08 15:40:00,51.74,51.79,51.73,51.78,31900.0,32.1563,32.1874,32.1501,32.1812,31900.0
2013-04-08 15:45:00,51.78,51.8,51.76,51.8,26400.0,32.1812,32.1936,32.1687,32.1936,26400.0
2013-04-08 15:50:00,51.8,51.9,51.8,51.89,68300.0,32.1936,32.2557,32.1936,32.2495,68300.0
2013-04-08 15:55:00,51.89,52.0,51.89,51.98,126700.0,32.2495,32.3179,32.2495,32.3055,126700.0
2013-04-09 09:30:00,52.0,52.18,51.9,52.14,24100.0,32.3179,32.4298,32.2557,32.4049,24100.0
2013-04-09 09:35:00,52.08,52.49,52.07,52.4,24000.0,32.3676,32.6224,32.3614,32.5665,24000.0
2013-04-09 09:40:00,52.41,52.54,52.37,52.38,33500.0,32.5727,32.6535,32.5478,32.5541,33500.0
2013-04-09 09:45:00,52.38,52.38,52.29,52.3,18700.0,32.5541,32.5541,32.4981,32.5043,18700.0
2013-04-09 09:50:00,52.3,52.3,52.09,52.19,30200.0,32.5043,32.5043,32.3738,32.436,30200.0
2013-04-09 09:55:00,52.21,52.25,52.16,52.19,15200.0,32.4484,32.4733,32.4173,32.436,15200.0
2013-04-09 10:00:00,52.2,52.38,52.17,52.32,20300.0,32.4422,32.5541,32.4235,32.5168,20300.0
2013-04-09 10:05:00,52.33,52.35,52.26,52.27,18200.0,32.523,32.5354,32.4795,32.4857,18200.0
2013-04-09 10:10:00,52.28,52.35,52.11,52.11,26400.0,32.4919,32.5354,32.3863,32.3863,26400.0
2013-04-09 10:15:00,52.1,52.27,52.08,52.12,13800.0,32.38,32.4857,32.3676,32.3925,13800.0
2013-04-09 10:20:00,52.16,52.38,52.16,52.32,8500.0,32.4173,32.5541,32.4173,32.5168,8500.0
2013-04-09 10:25:00,52.33,52.47,52.32,52.47,12300.0,32.523,32.61,32.5168,32.61,12300.0
2013-04-09 10:30:00,52.49,52.49,52.4,52.41,16200.0,32.6224,32.6224,32.5665,32.5727,16200.0
2013-04-09 10:35:00,52.41,52.46,52.37,52.38,12900.0,32.5727,32.6038,32.5478,32.5541,12900.0
2013-04-09 10:40:00,52.38,52.38,52.29,52.35,31500.0,32.5541,32.5541,32.4981,32.5354,31500.0
2013-04-09 10:45:00,52.36,52.43,52.29,52.32,22300.0,32.5416,32.5851,32.4981,32.5168,22300.0
2013-04-09 10:50:00,52.31,52.34,52.23,52.23,15300.0,32.5106,32.5292,32.4608,32.4608,15300.0
2013-04-09 10:55:00,52.21,52.24,52.16,52.18,16200.0,32.4484,32.4671,32.4173,32.4298,16200.0
2013-04-09 11:00:00,52.2,52.2,52.14,52.16,8400.0,32.4422,32.4422,32.4049,32.4173,8400.0
2013-04-09 11:05:00,52.15,52.17,52.05,52.1,7200.0,32.4111,32.4235,32.349,32.38,7200.0
2013-04-09 11:10:00,52.1,52.17,52.09,52.12,8100.0,32.38,32.4235,32.3738,32.3925,8100.0
2013-04-09 11:15:00,52.13,52.13,51.83,51.86,15900.0,32.3987,32.3987,32.2122,32.2309,15900.0
2013-04-09 11:20:00,51.86,51.99,51.86,51.99,8100.0,32.2309,32.3117,32.2309,32.3117,8100.0
2013-04-09 11:25:00,51.96,52.06,51.93,52.04,21500.0,32.293,32.3552,32.2744,32.3428,21500.0
2013-04-09 11:30:00,52.03,52.09,52.03,52.04,9400.0,32.3365,32.3738,32.3365,32.3428,9400.0
2013-04-09 11:35:00,52.07,52.09,52.05,52.06,7700.0,32.3614,32.3738,32.349,32.3552,7700.0
2013-04-09 11:40:00,52.08,52.21,52.08,52.2,16000.0,32.3676,32.4484,32.3676,32.4422,16000.0
2013-04-09 11:45:00,52.17,52.17,52.07,52.08,16600.0,32.4235,32.4235,32.3614,32.3676,16600.0
2013-04-09 11:50:00,52.07,52.07,52.04,52.05,3600.0,32.3614,32.3614,32.3428,32.349,3600.0
2013-04-09 11:55:00,52.05,52.12,52.05,52.12,6400.0,32.349,32.3925,32.349,32.3925,6400.0
2013-04-09 12:00:00,52.14,52.15,52.09,52.1,18300.0,32.4049,32.4111,32.3738,32.38,18300.0
2013-04-09 12:05:00,52.1,52.1,52.01,52.01,1600.0,32.38,32.38,32.3241,32.3241,1600.0
2013-04-09 12:10:00,52.02,52.03,51.99,52.01,6800.0,32.3303,32.3365,32.3117,32.3241,6800.0
2013-04-09 12:15:00,52.04,52.12,52.04,52.07,8700.0,32.3428,32.3925,32.3428,32.3614,8700.0
2013-04-09 12:20:00,52.06,52.06,52.03,52.03,2900.0,32.3552,32.3552,32.3365,32.3365,2900.0
2013-04-09 12:25:00,52.04,52.19,52.04,52.19,7200.0,32.3428,32.436,32.3428,32.436,7200.0
2013-04-09 12:30:00,52.2,52.29,52.19,52.29,17200.0,32.4422,32.4981,32.436,32.4981,17200.0
2013-04-09 12:35:00,52.3,52.33,52.26,52.32,4500.0,32.5043,32.523,32.4795,32.5168,4500.0
2013-04-09 12:40:00,52.33,52.36,52.32,52.33,3200.0,32.523,32.5416,32.5168,32.523,3200.0
2013-04-09 12:45:00,52.36,52.36,52.28,52.29,6500.0,32.5416,32.5416,32.4919,32.4981,6500.0
2013-04-09 12:50:00,52.29,52.29,52.25,52.25,10900.0,32.4981,32.4981,32.4733,32.4733,10900.0
2013-04-09 12:55:00,52.25,52.3,52.25,52.3,5500.0,32.4733,32.5043,32.4733,32.5043,5500.0
2013-04-09 13:00:00,52.33,52.43,52.32,52.42,12800.0,32.523,32.5851,32.5168,32.5789,12800.0
2013-04-09 13:05:00,52.42,52.52,52.42,52.52,17500.0,32.5789,32.6411,32.5789,32.6411,17500.0
2013-04-09 13:10:00,52.53,52.55,52.5,52.51,11600.0,32.6473,32.6597,32.6286,32.6349,11600.0
2013-04-09 13:15:00,52.5,52.63,52.5,52.61,24000.0,32.6286,32.7094,32.6286,32.697,24000.0
2013-04-09 13:20:00,52.61,52.62,52.57,52.59,12500.0,32.697,32.7032,32.6721,32.6846,12500.0
2013-04-09 13:25:00,52.59,52.75,52.59,52.73,22900.0,32.6846,32.784,32.6846,32.7716,22900.0
2013-04-09 13:30:00,52.73,52.84,52.72,52.83,15400.0,32.7716,32.84,32.7654,32.8337,15400.0
2013-04-09 13:35:00,52.82,52.84,52.8,52.83,18100.0,32.8275,32.84,32.8151,32.8337,18100.0
2013-04-09 13:40:00,52.84,52.93,52.84,52.89,15800.0,32.84,32.8959,32.84,32.871,15800.0
2013-04-09 13:45:00,52.9,52.99,52.9,52.98,34600.0,32.8772,32.9332,32.8772,32.927,34600.0
2013-04-09 13:50:00,52.98,52.99,52.93,52.93,10200.0,32.927,32.9332,32.8959,32.8959,10200.0
2013-04-09 13:55:00,52.92,53.0,52.9,52.9,22200.0,32.8897,32.9394,32.8772,32.8772,22200.0
2013-04-09 14:00:00,52.91,52.98,52.91,52.97,19300.0,32.8835,32.927,32.8835,32.9207,19300.0
2013-04-09 14:05:00,52.96,52.97,52.9,52.97,16400.0,32.9145,32.9207,32.8772,32.9207,16400.0
2013-04-09 14:10:00,52.95,52.97,52.92,52.92,11200.0,32.9083,32.9207,32.8897,32.8897,11200.0
2013-04-09 14:15:00,52.91,52.98,52.9,52.97,12700.0,32.8835,32.927,32.8772,32.9207,12700.0
2013-04-09 14:20:00,52.96,53.04,52.95,53.03,25800.0,32.9145,32.9643,32.9083,32.958,25800.0
2013-04-09 14:25:00,53.03,53.07,53.02,53.06,13500.0,32.958,32.9829,32.9518,32.9767,13500.0
2013-04-09 14:30:00,53.06,53.11,53.06,53.09,22900.0,32.9767,33.0078,32.9767,32.9953,22900.0
2013-04-09 14:35:00,53.09,53.09,52.98,53.0,34800.0,32.9953,32.9953,32.927,32.9394,34800.0
2013-04-09 14:40:00,53.0,53.14,53.0,53.13,23100.0,32.9394,33.0264,32.9394,33.0202,23100.0
2013-04-09 14:45:00,53.12,53.14,53.09,53.13,17500.0,33.014,33.0264,32.9953,33.0202,17500.0
2013-04-09 14:50:00,53.13,53.14,53.09,53.11,12500.0,33.0202,33.0264,32.9953,33.0078,12500.0
2013-04-09 14:55:00,53.11,53.11,53.08,53.08,13200.0,33.0078,33.0078,32.9891,32.9891,13200.0
2013-04-09 15:00:00,53.09,53.1,53.0,53.0,30200.0,32.9953,33.0015,32.9394,32.9394,30200.0
2013-04-09 15:05:00,52.99,53.05,52.92,52.94,24500.0,32.9332,32.9705,32.8897,32.9021,24500.0
2013-04-09 15:10:00,52.94,52.98,52.93,52.98,17000.0,32.9021,32.927,32.8959,32.927,17000.0
2013-04-09 15:15:00,52.98,52.98,52.91,52.92,21100.0,32.927,32.927,32.8835,32.8897,21100.0
2013-04-09 15:20:00,52.93,52.93,52.84,52.86,41900.0,32.8959,32.8959,32.84,32.8524,41900.0
2013-04-09 15:25:00,52.85,52.86,52.75,52.75,21100.0,32.8462,32.8524,32.784,32.784,21100.0
2013-04-09 15:30:00,52.75,52.77,52.73,52.76,30000.0,32.784,32.7964,32.7716,32.7902,30000.0
2013-04-09 15:35:00,52.76,52.83,52.73,52.74,32200.0,32.7902,32.8337,32.7716,32.7778,32200.0
2013-04-09 15:40:00,52.75,52.79,52.75,52.78,28000.0,32.784,32.8089,32.784,32.8027,28000.0
2013-04-09 15:45:00,52.77,52.8,52.71,52.73,49800.0,32.7964,32.8151,32.7592,32.7716,49800.0
2013-04-09 15:50:00,52.74,52.75,52.68,52.69,43200.0,32.7778,32.784,32.7405,32.7467,43200.0
2013-04-09 15:55:00,52.69,52.71,52.61,52.63,74700.0,32.7467,32.7592,32.697,32.7094,74700.0
2013-04-10 09:30:00,52.65,52.89,52.6,52.85,22900.0,32.7219,32.871,32.6908,32.8462,22900.0
2013-04-10 09:35:00,52.86,53.1,52.8,52.85,23200.0,32.8524,33.0015,32.8151,32.8462,23200.0
2013-04-10 09:40:00,52.83,53.17,52.82,53.14,28100.0,32.8337,33.045,32.8275,33.0264,28100.0
2013-04-10 09:45:00,53.11,53.13,52.93,52.99,13400.0,33.0078,33.0202,32.8959,32.9332,13400.0
2013-04-10 09:50:00,53.02,53.11,52.98,53.05,15800.0,32.9518,33.0078,32.927,32.9705,15800.0
2013-04-10 09:55:00,53.06,53.31,53.06,53.21,9800.0,32.9767,33.1321,32.9767,33.0699,9800.0
2013-04-10 10:00:00,53.23,53.35,53.21,53.31,20000.0,33.0823,33.1569,33.0699,33.1321,20000.0
2013-04-10 10:05:00,53.32,53.56,53.32,53.54,24200.0,33.1383,33.2874,33.1383,33.275,24200.0
2013-04-10 10:10:00,53.54,53.62,53.44,53.49,22200.0,33.275,33.3247,33.2128,33.2439,22200.0
2013-04-10 10:15:00,53.51,53.57,53.39,53.48,28000.0,33.2564,33.2936,33.1818,33.2377,28000.0
2013-04-10 10:20:00,53.49,53.55,53.48,53.53,48300.0,33.2439,33.2812,33.2377,33.2688,48300.0
2013-04-10 10:25:00,53.51,53.55,53.5,53.51,12900.0,33.2564,33.2812,33.2501,33.2564,12900.0
2013-04-10 10:30:00,53.52,53.55,53.48,53.54,19400.0,33.2626,33.2812,33.2377,33.275,19400.0
2013-04-10 10:35:00,53.53,53.53,53.42,53.49,15100.0,33.2688,33.2688,33.2004,33.2439,15100.0
2013-04-10 10:40:00,53.5,53.69,53.48,53.69,65900.0,33.2501,33.3682,33.2377,33.3682,65900.0
2013-04-10 10:45:00,53.71,53.8,53.69,53.79,25600.0,33.3807,33.4366,33.3682,33.4304,25600.0
2013-04-10 10:50:00,53.8,53.83,53.71,53.82,17300.0,33.4366,33.4552,33.3807,33.449,17300.0
2013-04-10 10:55:00,53.84,53.98,53.82,53.98,20700.0,33.4614,33.5485,33.449,33.5485,20700.0
2013-04-10 11:00:00,53.98,53.99,53.86,53.86,23500.0,33.5485,33.5547,33.4739,33.4739,23500.0
2013-04-10 11:05:00,53.86,54.07,53.86,54.01,23800.0,33.4739,33.6044,33.4739,33.5671,23800.0
2013-04-10 11:10:00,54.0,54.05,53.92,53.92,12500.0,33.5609,33.592,33.5112,33.5112,12500.0
2013-04-10 11:15:00,53.92,53.94,53.87,53.88,14100.0,33.5112,33.5236,33.4801,33.4863,14100.0
2013-04-10 11:20:00,53.85,53.95,53.84,53.95,17500.0,33.4677,33.5298,33.4614,33.5298,17500.0
2013-04-10 11:25:00,53.93,53.95,53.88,53.89,18100.0,33.5174,33.5298,33.4863,33.4925,18100.0
2013-04-10 11:30:00,53.9,54.01,53.89,54.01,28600.0,33.4987,33.5671,33.4925,33.5671,28600.0
2013-04-10 11:35:00,54.01,54.1,54.0,54.03,22400.0,33.5671,33.623,33.5609,33.5795,22400.0
2013-04-10 11:40:00,54.02,54.08,54.02,54.07,12200.0,33.5733,33.6106,33.5733,33.6044,12200.0
2013-04-10 11:45:00,54.06,54.08,53.95,53.95,15000.0,33.5982,33.6106,33.5298,33.5298,15000.0
2013-04-10 11:50:00,53.95,54.0,53.95,53.96,11300.0,33.5298,33.5609,33.5298,33.536,11300.0
2013-04-10 11:55:00,53.97,54.05,53.93,53.94,19500.0,33.5422,33.592,33.5174,33.5236,19500.0
2013-04-10 12:00:00,53.94,53.99,53.91,53.99,18600.0,33.5236,33.5547,33.505,33.5547,18600.0
2013-04-10 12:05:00,53.98,54.08,53.98,54.08,10400.0,33.5485,33.6106,33.5485,33.6106,10400.0
2013-04-10 12:10:00,54.08,54.14,54.07,54.13,10400.0,33.6106,33.6479,33.6044,33.6417,10400.0
2013-04-10 12:15:00,54.13,54.19,54.13,54.19,13400.0,33.6417,33.679,33.6417,33.679,13400.0
2013-04-10 12:20:00,54.2,54.2,54.11,54.11,8800.0,33.6852,33.6852,33.6293,33.6293,8800.0
2013-04-10 12:25:00,54.09,54.09,54.01,54.02,9700.0,33.6168,33.6168,33.5671,33.5733,9700.0
2013-04-10 12:30:00,54.02,54.05,54.0,54.01,7600.0,33.5733,33.592,33.5609,33.5671,7600.0
2013-04-10 12:35:00,54.01,54.2,54.01,54.18,15300.0,33.5671,33.6852,33.5671,33.6728,15300.0
2013-04-10 12:40:00,54.18,54.18,54.1,54.15,10700.0,33.6728,33.6728,33.623,33.6541,10700.0
2013-04-10 12:45:00,54.15,54.23,54.15,54.2,5000.0,33.6541,33.7038,33.6541,33.6852,5000.0
2013-04-10 12:50:00,54.17,54.23,54.13,54.19,9200.0,33.6665,33.7038,33.6417,33.679,9200.0
2013-04-10 12:55:00,54.19,54.2,54.13,54.15,12000.0,33.679,33.6852,33.6417,33.6541,12000.0
2013-04-10 13:00:00,54.15,54.16,54.08,54.08,11400.0,33.6541,33.6603,33.6106,33.6106,11400.0
2013-04-10 13:05:00,54.08,54.09,54.03,54.09,8500.0,33.6106,33.6168,33.5795,33.6168,8500.0
2013-04-10 13:10:00,54.09,54.12,54.09,54.11,6900.0,33.6168,33.6355,33.6168,33.6293,6900.0
2013-04-10 13:15:00,54.12,54.16,54.11,54.13,4800.0,33.6355,33.6603,33.6293,33.6417,4800.0
2013-04-10 13:20:00,54.11,54.15,54.08,54.12,10700.0,33.6293,33.6541,33.6106,33.6355,10700.0
2013-04-10 13:25:00,54.12,54.15,54.1,54.14,11900.0,33.6355,33.6541,33.623,33.6479,11900.0
2013-04-10 13:30:00,54.14,54.15,54.06,54.07,12000.0,33.6479,33.6541,33.5982,33.6044,12000.0
2013-04-10 13:35:00,54.07,54.13,54.07,54.11,6200.0,33.6044,33.6417,33.6044,33.6293,6200.0
2013-04-10 13:40:00,54.11,54.19,54.11,54.17,5600.0,33.6293,33.679,33.6293,33.6665,5600.0
2013-04-10 13:45:00,54.16,54.18,54.15,54.17,4300.0,33.6603,33.6728,33.6541,33.6665,4300.0
2013-04-10 13:50:00,54.16,54.16,54.11,54.12,6500.0,33.6603,33.6603,33.6293,33.6355,6500.0
2013-04-10 13:55:00,54.11,54.11,54.06,54.07,5100.0,33.6293,33.6293,33.5982,33.6044,5100.0
2013-04-10 14:00:00,54.07,54.07,54.0,54.01,26600.0,33.6044,33.6044,33.5609,33.5671,26600.0
2013-04-10 14:05:00,54.0,54.05,54.0,54.04,10100.0,33.5609,33.592,33.5609,33.5857,10100.0
2013-04-10 14:10:00,54.05,54.05,54.0,54.03,8900.0,33.592,33.592,33.5609,33.5795,8900.0
2013-04-10 14:15:00,54.03,54.05,53.97,54.04,12300.0,33.5795,33.592,33.5422,33.5857,12300.0
2013-04-10 14:20:00,54.03,54.07,53.93,53.95,9800.0,33.5795,33.6044,33.5174,33.5298,9800.0
2013-04-10 14:25:00,53.93,53.97,53.93,53.95,10200.0,33.5174,33.5422,33.5174,33.5298,10200.0
2013-04-10 14:30:00,53.94,53.95,53.79,53.85,16700.0,33.5236,33.5298,33.4304,33.4677,16700.0
2013-04-10 14:35:00,53.85,53.94,53.85,53.94,7500.0,33.4677,33.5236,33.4677,33.5236,7500.0
2013-04-10 14:40:00,53.95,54.0,53.94,53.98,9600.0,33.5298,33.5609,33.5236,33.5485,9600.0
2013-04-10 14:45:00,53.97,54.0,53.96,53.99,8200.0,33.5422,33.5609,33.536,33.5547,8200.0
2013-04-10 14:50:00,53.98,54.06,53.97,54.04,16500.0,33.5485,33.5982,33.5422,33.5857,16500.0
2013-04-10 14:55:00,54.04,54.04,53.94,53.95,22200.0,33.5857,33.5857,33.5236,33.5298,22200.0
2013-04-10 15:00:00,53.96,53.96,53.91,53.94,16400.0,33.536,33.536,33.505,33.5236,16400.0
2013-04-10 15:05:00,53.94,53.94,53.92,53.94,6900.0,33.5236,33.5236,33.5112,33.5236,6900.0
2013-04-10 15:10:00,53.94,53.94,53.84,53.85,18700.0,33.5236,33.5236,33.4614,33.4677,18700.0
2013-04-10 15:15:00,53.85,53.91,53.85,53.88,10900.0,33.4677,33.505,33.4677,33.4863,10900.0
2013-04-10 15:20:00,53.88,53.96,53.88,53.95,20900.0,33.4863,33.536,33.4863,33.5298,20900.0
2013-04-10 15:25:00,53.96,54.07,53.95,54.07,20800.0,33.536,33.6044,33.5298,33.6044,20800.0
2013-04-10 15:30:00,54.07,54.07,53.95,53.98,34200.0,33.6044,33.6044,33.5298,33.5485,34200.0
2013-04-10 15:35:00,53.98,54.13,53.98,54.13,40800.0,33.5485,33.6417,33.5485,33.6417,40800.0
2013-04-10 15:40:00,54.13,54.21,54.12,54.2,31700.0,33.6417,33.6914,33.6355,33.6852,31700.0
2013-04-10 15:45:00,54.21,54.21,54.19,54.19,60900.0,33.6914,33.6914,33.679,33.679,60900.0
2013-04-10 15:50:00,54.2,54.24,54.2,54.2,107700.0,33.6852,33.71,33.6852,33.6852,107700.0
2013-04-10 15:55:00,54.21,54.28,54.2,54.26,186700.0,33.6914,33.7349,33.6852,33.7225,186700.0
2013-04-11 09:30:00,54.03,54.39,54.03,54.29,34700.0,33.5795,33.8033,33.5795,33.7411,34700.0
2013-04-11 09:35:00,54.29,54.59,54.23,54.46,19700.0,33.7411,33.9276,33.7038,33.8468,19700.0
2013-04-11 09:40:00,54.41,54.51,54.29,54.46,20300.0,33.8157,33.8779,33.7411,33.8468,20300.0
2013-04-11 09:45:00,54.42,54.65,54.41,54.65,14100.0,33.8219,33.9649,33.8157,33.9649,14100.0
2013-04-11 09:50:00,54.61,54.76,54.56,54.66,23400.0,33.94,34.0332,33.9089,33.9711,23400.0
2013-04-11 09:55:00,54.66,54.72,54.54,54.58,18800.0,33.9711,34.0084,33.8965,33.9214,18800.0
2013-04-11 10:00:00,54.6,54.78,54.59,54.71,17800.0,33.9338,34.0457,33.9276,34.0022,17800.0
2013-04-11 10:05:00,54.7,54.9,54.68,54.86,36400.0,33.9959,34.1202,33.9835,34.0954,36400.0
2013-04-11 10:10:00,54.87,54.93,54.83,54.86,25200.0,34.1016,34.1389,34.0767,34.0954,25200.0
2013-04-11 10:15:00,54.85,54.85,54.77,54.81,25300.0,34.0892,34.0892,34.0394,34.0643,25300.0
2013-04-11 10:20:00,54.81,54.84,54.73,54.73,15800.0,34.0643,34.0829,34.0146,34.0146,15800.0
2013-04-11 10:25:00,54.74,54.75,54.64,54.64,15400.0,34.0208,34.027,33.9586,33.9586,15400.0
2013-04-11 10:30:00,54.61,54.65,54.55,54.64,20700.0,33.94,33.9649,33.9027,33.9586,20700.0
2013-04-11 10:35:00,54.61,54.7,54.57,54.69,26400.0,33.94,33.9959,33.9151,33.9897,26400.0
2013-04-11 10:40:00,54.69,54.76,54.66,54.73,10200.0,33.9897,34.0332,33.9711,34.0146,10200.0
2013-04-11 10:45:00,54.74,54.77,54.67,54.7,15300.0,34.0208,34.0394,33.9773,33.9959,15300.0
2013-04-11 10:50:00,54.67,54.72,54.64,54.71,14100.0,33.9773,34.0084,33.9586,34.0022,14100.0
2013-04-11 10:55:00,54.7,54.74,54.6,54.7,43600.0,33.9959,34.0208,33.9338,33.9959,43600.0
2013-04-11 11:00:00,54.71,54.77,54.64,54.66,12300.0,34.0022,34.0394,33.9586,33.9711,12300.0
2013-04-11 11:05:00,54.66,54.72,54.66,54.66,4600.0,33.9711,34.0084,33.9711,33.9711,4600.0
2013-04-11 11:10:00,54.65,54.76,54.63,54.73,12800.0,33.9649,34.0332,33.9524,34.0146,12800.0
2013-04-11 11:15:00,54.7,54.77,54.7,54.74,7400.0,33.9959,34.0394,33.9959,34.0208,7400.0
2013-04-11 11:20:00,54.75,54.75,54.7,54.7,9900.0,34.027,34.027,33.9959,33.9959,9900.0
2013-04-11 11:25:00,54.7,54.76,54.68,54.75,9200.0,33.9959,34.0332,33.9835,34.027,9200.0
2013-04-11 11:30:00,54.74,54.74,54.67,54.68,6800.0,34.0208,34.0208,33.9773,33.9835,6800.0
2013-04-11 11:35:00,54.67,54.69,54.46,54.48,18500.0,33.9773,33.9897,33.8468,33.8592,18500.0
2013-04-11 11:40:00,54.46,54.48,54.29,54.29,17800.0,33.8468,33.8592,33.7411,33.7411,17800.0
2013-04-11 11:45:00,54.29,54.35,54.25,54.31,13500.0,33.7411,33.7784,33.7163,33.7536,13500.0
2013-04-11 11:50:00,54.31,54.34,54.29,54.34,6600.0,33.7536,33.7722,33.7411,33.7722,6600.0
2013-04-11 11:55:00,54.34,54.39,54.33,54.34,10100.0,33.7722,33.8033,33.766,33.7722,10100.0
2013-04-11 12:00:00,54.33,54.35,54.31,54.31,2700.0,33.766,33.7784,33.7536,33.7536,2700.0
2013-04-11 12:05:00,54.31,54.32,54.26,54.31,12600.0,33.7536,33.7598,33.7225,33.7536,12600.0
2013-04-11 12:10:00,54.32,54.33,54.27,54.31,4400.0,33.7598,33.766,33.7287,33.7536,4400.0
2013-04-11 12:15:00,54.32,54.32,54.14,54.15,11400.0,33.7598,33.7598,33.6479,33.6541,11400.0
2013-04-11 12:20:00,54.15,54.15,54.04,54.06,10000.0,33.6541,33.6541,33.5857,33.5982,10000.0
2013-04-11 12:25:00,54.06,54.07,53.91,53.91,20500.0,33.5982,33.6044,33.505,33.505,20500.0
2013-04-11 12:30:00,53.91,53.99,53.9,53.96,11800.0,33.505,33.5547,33.4987,33.536,11800.0
2013-04-11 12:35:00,53.96,54.04,53.93,54.03,9600.0,33.536,33.5857,33.5174,33.5795,9600.0
2013-04-11 12:40:00,54.03,54.06,54.03,54.04,6000.0,33.5795,33.5982,33.5795,33.5857,6000.0
2013-04-11 12:45:00,54.02,54.08,53.96,53.97,9000.0,33.5733,33.6106,33.536,33.5422,9000.0
2013-04-11 12:50:00,53.97,53.99,53.96,53.99,7100.0,33.5422,33.5547,33.536,33.5547,7100.0
2013-04-11 12:55:00,53.99,54.09,53.99,54.08,16400.0,33.5547,33.6168,33.5547,33.6106,16400.0
2013-04-11 13:00:00,54.08,54.12,54.04,54.08,13200.0,33.6106,33.6355,33.5857,33.6106,13200.0
2013-04-11 13:05:00,54.09,54.13,54.07,54.12,13000.0,33.6168,33.6417,33.6044,33.6355,13000.0
2013-04-11 13:10:00,54.12,54.14,54.08,54.14,16600.0,33.6355,33.6479,33.6106,33.6479,16600.0
2013-04-11 13:15:00,54.14,54.14,53.97,53.98,24400.0,33.6479,33.6479,33.5422,33.5485,24400.0
2013-04-11 13:20:00,53.99,54.03,53.98,53.98,10500.0,33.5547,33.5795,33.5485,33.5485,10500.0
2013-04-11 13:25:00,53.98,54.0,53.94,53.94,5900.0,33.5485,33.5609,33.5236,33.5236,5900.0
2013-04-11 13:30:00,53.92,54.02,53.9,54.02,14100.0,33.5112,33.5733,33.4987,33.5733,14100.0
2013-04-11 13:35:00,54.01,54.04,54.0,54.01,5000.0,33.5671,33.5857,33.5609,33.5671,5000.0
2013-04-11 13:40:00,54.0,54.0,53.85,53.87,11400.0,33.5609,33.5609,33.4677,33.4801,11400.0
2013-04-11 13:45:00,53.86,53.94,53.86,53.9,11900.0,33.4739,33.5236,33.4739,33.4987,11900.0
2013-04-11 13:50:00,53.9,53.9,53.85,53.85,8500.0,33.4987,33.4987,33.4677,33.4677,8500.0
2013-04-11 13:55:00,53.86,53.88,53.83,53.86,14700.0,33.4739,33.4863,33.4552,33.4739,14700.0
2013-04-11 14:00:00,53.84,53.88,53.78,53.78,12600.0,33.4614,33.4863,33.4242,33.4242,12600.0
2013-04-11 14:05:00,53.78,53.86,53.78,53.81,9500.0,33.4242,33.4739,33.4242,33.4428,9500.0
2013-04-11 14:10:00,53.81,53.81,53.74,53.76,10200.0,33.4428,33.4428,33.3993,33.4117,10200.0
2013-04-11 14:15:00,53.76,53.84,53.73,53.81,19600.0,33.4117,33.4614,33.3931,33.4428,19600.0
2013-04-11 14:20:00,53.81,53.84,53.78,53.84,25200.0,33.4428,33.4614,33.4242,33.4614,25200.0
2013-04-11 14:25:00,53.84,53.95,53.84,53.94,13600.0,33.4614,33.5298,33.4614,33.5236,13600.0
2013-04-11 14:30:00,53.93,54.04,53.93,54.02,9700.0,33.5174,33.5857,33.5174,33.5733,9700.0
2013-04-11 14:35:00,54.01,54.05,53.94,53.96,47800.0,33.5671,33.592,33.5236,33.536,47800.0
2013-04-11 14:40:00,53.95,54.01,53.93,53.93,10200.0,33.5298,33.5671,33.5174,33.5174,10200.0
2013-04-11 14:45:00,53.93,53.93,53.83,53.84,9000.0,33.5174,33.5174,33.4552,33.4614,9000.0
2013-04-11 14:50:00,53.84,53.85,53.79,53.8,12000.0,33.4614,33.4677,33.4304,33.4366,12000.0
2013-04-11 14:55:00,53.82,53.91,53.8,53.89,13600.0,33.449,33.505,33.4366,33.4925,13600.0
2013-04-11 15:00:00,53.89,53.9,53.86,53.88,13500.0,33.4925,33.4987,33.4739,33.4863,13500.0
2013-04-11 15:05:00,53.87,53.94,53.85,53.91,13700.0,33.4801,33.5236,33.4677,33.505,13700.0
2013-04-11 15:10:00,53.91,53.97,53.9,53.92,8300.0,33.505,33.5422,33.4987,33.5112,8300.0
2013-04-11 15:15:00,53.9,53.91,53.86,53.87,12700.0,33.4987,33.505,33.4739,33.4801,12700.0
2013-04-11 15:20:00,53.87,53.92,53.84,53.92,12900.0,33.4801,33.5112,33.4614,33.5112,12900.0
2013-04-11 15:25:00,53.91,53.91,53.85,53.9,13500.0,33.505,33.505,33.4677,33.4987,13500.0
2013-04-11 15:30:00,53.9,53.92,53.79,53.81,29300.0,33.4987,33.5112,33.4304,33.4428,29300.0
2013-04-11 15:35:00,53.8,53.83,53.76,53.8,40300.0,33.4366,33.4552,33.4117,33.4366,40300.0
2013-04-11 15:40:00,53.8,53.84,53.78,53.81,66700.0,33.4366,33.4614,33.4242,33.4428,66700.0
2013-04-11 15:45:00,53.81,53.96,53.81,53.87,78200.0,33.4428,33.536,33.4428,33.4801,78200.0
2013-04-11 15:50:00,53.88,53.94,53.88,53.91,70800.0,33.4863,33.5236,33.4863,33.505,70800.0
2013-04-11 15:55:00,53.92,53.93,53.79,53.81,110400.0,33.5112,33.5174,33.4304,33.4428,110400.0
2013-04-12 09:30:00,53.79,53.85,53.55,53.62,43700.0,33.4304,33.4677,33.2812,33.3247,43700.0
2013-04-12 09:35:00,53.68,53.68,53.59,53.66,8800.0,33.362,33.362,33.3061,33.3496,8800.0
2013-04-12 09:40:00,53.67,53.74,53.54,53.59,9700.0,33.3558,33.3993,33.275,33.3061,9700.0
2013-04-12 09:45:00,53.58,53.73,53.54,53.73,10400.0,33.2999,33.3931,33.275,33.3931,10400.0
2013-04-12 09:50:00,53.68,53.75,53.64,53.64,6600.0,33.362,33.4055,33.3371,33.3371,6600.0
2013-04-12 09:55:00,53.63,53.69,53.57,53.63,19400.0,33.3309,33.3682,33.2936,33.3309,19400.0
2013-04-12 10:00:00,53.62,53.7,53.57,53.68,45300.0,33.3247,33.3744,33.2936,33.362,45300.0
2013-04-12 10:05:00,53.68,53.7,53.52,53.59,25800.0,33.362,33.3744,33.2626,33.3061,25800.0
2013-04-12 10:10:00,53.59,53.69,53.56,53.6,17700.0,33.3061,33.3682,33.2874,33.3123,17700.0
2013-04-12 10:15:00,53.58,53.6,53.27,53.27,34600.0,33.2999,33.3123,33.1072,33.1072,34600.0
2013-04-12 10:20:00,53.26,53.29,53.22,53.28,15100.0,33.101,33.1196,33.0761,33.1134,15100.0
2013-04-12 10:25:00,53.29,53.38,53.26,53.38,12400.0,33.1196,33.1756,33.101,33.1756,12400.0
2013-04-12 10:30:00,53.38,53.38,53.26,53.26,10400.0,33.1756,33.1756,33.101,33.101,10400.0
2013-04-12 10:35:00,53.27,53.28,53.17,53.24,13900.0,33.1072,33.1134,33.045,33.0886,13900.0
2013-04-12 10:40:00,53.24,53.25,53.21,53.24,40300.0,33.0886,33.0948,33.0699,33.0886,40300.0
2013-04-12 10:45:00,53.21,53.21,53.06,53.06,33600.0,33.0699,33.0699,32.9767,32.9767,33600.0
2013-04-12 10:50:00,53.08,53.15,53.06,53.07,12000.0,32.9891,33.0326,32.9767,32.9829,12000.0
2013-04-12 10:55:00,53.06,53.19,53.04,53.14,11100.0,32.9767,33.0575,32.9643,33.0264,11100.0
2013-04-12 11:00:00,53.12,53.14,53.11,53.12,3400.0,33.014,33.0264,33.0078,33.014,3400.0
2013-04-12 11:05:00,53.13,53.26,53.13,53.14,14500.0,33.0202,33.101,33.0202,33.0264,14500.0
2013-04-12 11:10:00,53.16,53.23,53.15,53.2,6400.0,33.0388,33.0823,33.0326,33.0637,6400.0
2013-04-12 11:15:00,53.2,53.27,53.12,53.25,8600.0,33.0637,33.1072,33.014,33.0948,8600.0
2013-04-12 11:20:00,53.26,53.28,53.23,53.24,10800.0,33.101,33.1134,33.0823,33.0886,10800.0
2013-04-12 11:25:00,53.22,53.28,53.19,53.25,12800.0,33.0761,33.1134,33.0575,33.0948,12800.0
2013-04-12 11:30:00,53.25,53.27,53.22,53.22,4000.0,33.0948,33.1072,33.0761,33.0761,4000.0
2013-04-12 11:35:00,53.23,53.3,53.23,53.27,5100.0,33.0823,33.1258,33.0823,33.1072,5100.0
2013-04-12 11:40:00,53.27,53.28,53.2,53.2,7100.0,33.1072,33.1134,33.0637,33.0637,7100.0
2013-04-12 11:45:00,53.2,53.36,53.18,53.36,16900.0,33.0637,33.1631,33.0513,33.1631,16900.0
2013-04-12 11:50:00,53.35,53.67,53.35,53.67,11700.0,33.1569,33.3558,33.1569,33.3558,11700.0
2013-04-12 11:55:00,53.66,53.66,53.54,53.55,10700.0,33.3496,33.3496,33.275,33.2812,10700.0
2013-04-12 12:00:00,53.56,53.56,53.44,53.44,12500.0,33.2874,33.2874,33.2128,33.2128,12500.0
2013-04-12 12:05:00,53.44,53.52,53.44,53.52,4000.0,33.2128,33.2626,33.2128,33.2626,4000.0
2013-04-12 12:10:00,53.53,53.54,53.47,53.49,7700.0,33.2688,33.275,33.2315,33.2439,7700.0
2013-04-12 12:15:00,53.48,53.55,53.48,53.55,19700.0,33.2377,33.2812,33.2377,33.2812,19700.0
2013-04-12 12:20:00,53.55,53.62,53.45,53.46,15600.0,33.2812,33.3247,33.2191,33.2253,15600.0
2013-04-12 12:25:00,53.47,53.49,53.46,53.46,2200.0,33.2315,33.2439,33.2253,33.2253,2200.0
2013-04-12 12:30:00,53.48,53.59,53.47,53.56,5300.0,33.2377,33.3061,33.2315,33.2874,5300.0
2013-04-12 12:35:00,53.6,53.73,53.6,53.73,7600.0,33.3123,33.3931,33.3123,33.3931,7600.0
2013-04-12 12:40:00,53.75,53.8,53.7,53.72,6900.0,33.4055,33.4366,33.3744,33.3869,6900.0
2013-04-12 12:45:00,53.71,53.71,53.51,53.51,10100.0,33.3807,33.3807,33.2564,33.2564,10100.0
2013-04-12 12:50:00,53.52,53.6,53.52,53.6,4400.0,33.2626,33.3123,33.2626,33.3123,4400.0
2013-04-12 12:55:00,53.62,53.64,53.58,53.58,6400.0,33.3247,33.3371,33.2999,33.2999,6400.0
2013-04-12 13:00:00,53.57,53.66,53.57,53.63,9300.0,33.2936,33.3496,33.2936,33.3309,9300.0
2013-04-12 13:05:00,53.63,53.72,53.6,53.72,4200.0,33.3309,33.3869,33.3123,33.3869,4200.0
2013-04-12 13:10:00,53.72,53.72,53.67,53.67,3300.0,33.3869,33.3869,33.3558,33.3558,3300.0
2013-04-12 13:15:00,53.66,53.66,53.54,53.54,4700.0,33.3496,33.3496,33.275,33.275,4700.0
2013-04-12 13:20:00,53.55,53.55,53.5,53.51,9500.0,33.2812,33.2812,33.2501,33.2564,9500.0
2013-04-12 13:25:00,53.52,53.55,53.47,53.51,21200.0,33.2626,33.2812,33.2315,33.2564,21200.0
2013-04-12 13:30:00,53.51,53.59,53.49,53.58,24300.0,33.2564,33.3061,33.2439,33.2999,24300.0
2013-04-12 13:35:00,53.58,53.72,53.58,53.66,17100.0,33.2999,33.3869,33.2999,33.3496,17100.0
2013-04-12 13:40:00,53.64,53.71,53.61,53.69,5000.0,33.3371,33.3807,33.3185,33.3682,5000.0
2013-04-12 13:45:00,53.68,53.77,53.68,53.77,2800.0,33.362,33.4179,33.362,33.4179,2800.0
2013-04-12 13:50:00,53.75,53.75,53.67,53.67,6800.0,33.4055,33.4055,33.3558,33.3558,6800.0
2013-04-12 13:55:00,53.65,53.68,53.63,53.67,4400.0,33.3434,33.362,33.3309,33.3558,4400.0
2013-04-12 14:00:00,53.67,53.72,53.67,53.67,7800.0,33.3558,33.3869,33.3558,33.3558,7800.0
2013-04-12 14:05:00,53.66,53.73,53.65,53.71,20900.0,33.3496,33.3931,33.3434,33.3807,20900.0
2013-04-12 14:10:00,53.71,53.72,53.68,53.68,7800.0,33.3807,33.3869,33.362,33.362,7800.0
2013-04-12 14:15:00,53.69,53.71,53.67,53.68,6400.0,33.3682,33.3807,33.3558,33.362,6400.0
2013-04-12 14:20:00,53.69,53.69,53.6,53.63,8900.0,33.3682,33.3682,33.3123,33.3309,8900.0
2013-04-12 14:25:00,53.62,53.64,53.58,53.58,8300.0,33.3247,33.3371,33.2999,33.2999,8300.0
2013-04-12 14:30:00,53.56,53.56,53.47,53.48,12100.0,33.2874,33.2874,33.2315,33.2377,12100.0
2013-04-12 14:35:00,53.48,53.49,53.45,53.47,10500.0,33.2377,33.2439,33.2191,33.2315,10500.0
2013-04-12 14:40:00,53.47,53.53,53.47,53.51,8400.0,33.2315,33.2688,33.2315,33.2564,8400.0
2013-04-12 14:45:00,53.52,53.53,53.47,53.48,6600.0,33.2626,33.2688,33.2315,33.2377,6600.0
2013-04-12 14:50:00,53.49,53.5,53.43,53.46,6400.0,33.2439,33.2501,33.2066,33.2253,6400.0
2013-04-12 14:55:00,53.47,53.52,53.47,53.51,7700.0,33.2315,33.2626,33.2315,33.2564,7700.0
2013-04-12 15:00:00,53.51,53.61,53.49,53.61,10100.0,33.2564,33.3185,33.2439,33.3185,10100.0
2013-04-12 15:05:00,53.61,53.62,53.59,53.6,9700.0,33.3185,33.3247,33.3061,33.3123,9700.0
2013-04-12 15:10:00,53.6,53.66,53.6,53.64,9000.0,33.3123,33.3496,33.3123,33.3371,9000.0
2013-04-12 15:15:00,53.65,53.77,53.65,53.77,17900.0,33.3434,33.4179,33.3434,33.4179,17900.0
2013-04-12 15:20:00,53.77,53.77,53.73,53.74,10000.0,33.4179,33.4179,33.3931,33.3993,10000.0
2013-04-12 15:25:00,53.74,53.76,53.69,53.74,12900.0,33.3993,33.4117,33.3682,33.3993,12900.0
2013-04-12 15:30:00,53.74,53.74,53.7,53.71,14800.0,33.3993,33.3993,33.3744,33.3807,14800.0
2013-04-12 15:35:00,53.71,53.77,53.71,53.76,12100.0,33.3807,33.4179,33.3807,33.4117,12100.0
2013-04-12 15:40:00,53.77,53.82,53.77,53.8,14600.0,33.4179,33.449,33.4179,33.4366,14600.0
2013-04-12 15:45:00,53.79,53.8,53.7,53.7,25900.0,33.4304,33.4366,33.3744,33.3744,25900.0
2013-04-12 15:50:00,53.71,53.76,53.7,53.73,30400.0,33.3807,33.4117,33.3744,33.3931,30400.0
2013-04-12 15:55:00,53.73,53.77,53.72,53.76,63100.0,33.3931,33.4179,33.3869,33.4117,63100.0
2013-04-15 09:30:00,53.7,53.7,53.34,53.55,32900.0,33.3744,33.3744,33.1507,33.2812,32900.0
2013-04-15 09:35:00,53.63,53.86,53.63,53.77,12200.0,33.3309,33.4739,33.3309,33.4179,12200.0
2013-04-15 09:40:00,53.78,53.8,53.68,53.73,5800.0,33.4242,33.4366,33.362,33.3931,5800.0
2013-04-15 09:45:00,53.74,53.75,53.33,53.35,33000.0,33.3993,33.4055,33.1445,33.1569,33000.0
2013-04-15 09:50:00,53.31,53.6,53.28,53.54,18800.0,33.1321,33.3123,33.1134,33.275,18800.0
2013-04-15 09:55:00,53.55,53.59,53.47,53.5,17700.0,33.2812,33.3061,33.2315,33.2501,17700.0
2013-04-15 10:00:00,53.52,53.52,53.11,53.15,35800.0,33.2626,33.2626,33.0078,33.0326,35800.0
2013-04-15 10:05:00,53.18,53.24,53.09,53.23,31700.0,33.0513,33.0886,32.9953,33.0823,31700.0
2013-04-15 10:10:00,53.23,53.33,53.18,53.27,34400.0,33.0823,33.1445,33.0513,33.1072,34400.0
2013-04-15 10:15:00,53.28,53.3,53.13,53.21,50700.0,33.1134,33.1258,33.0202,33.0699,50700.0
2013-04-15 10:20:00,53.2,53.23,52.95,52.99,19000.0,33.0637,33.0823,32.9083,32.9332,19000.0
2013-04-15 10:25:00,52.99,53.05,52.97,53.01,16800.0,32.9332,32.9705,32.9207,32.9456,16800.0
2013-04-15 10:30:00,53.01,53.06,52.97,53.01,21200.0,32.9456,32.9767,32.9207,32.9456,21200.0
2013-04-15 10:35:00,53.01,53.01,52.91,52.99,21800.0,32.9456,32.9456,32.8835,32.9332,21800.0
2013-04-15 10:40:00,52.97,53.21,52.94,53.21,19800.0,32.9207,33.0699,32.9021,33.0699,19800.0
2013-04-15 10:45:00,53.19,53.24,53.15,53.24,15100.0,33.0575,33.0886,33.0326,33.0886,15100.0
2013-04-15 10:50:00,53.22,53.25,53.18,53.25,17000.0,33.0761,33.0948,33.0513,33.0948,17000.0
2013-04-15 10:55:00,53.23,53.29,53.17,53.21,18800.0,33.0823,33.1196,33.045,33.0699,18800.0
2013-04-15 11:00:00,53.19,53.21,53.12,53.13,20000.0,33.0575,33.0699,33.014,33.0202,20000.0
2013-04-15 11:05:00,53.13,53.16,53.11,53.12,13600.0,33.0202,33.0388,33.0078,33.014,13600.0
2013-04-15 11:10:00,53.13,53.14,53.08,53.14,15200.0,33.0202,33.0264,32.9891,33.0264,15200.0
2013-04-15 11:15:00,53.12,53.13,52.87,52.88,16700.0,33.014,33.0202,32.8586,32.8648,16700.0
2013-04-15 11:20:00,52.89,52.95,52.88,52.9,8900.0,32.871,32.9083,32.8648,32.8772,8900.0
2013-04-15 11:25:00,52.9,52.95,52.86,52.94,8300.0,32.8772,32.9083,32.8524,32.9021,8300.0
2013-04-15 11:30:00,52.93,52.97,52.89,52.97,11400.0,32.8959,32.9207,32.871,32.9207,11400.0
2013-04-15 11:35:00,52.97,53.13,52.96,53.13,9600.0,32.9207,33.0202,32.9145,33.0202,9600.0
2013-04-15 11:40:00,53.13,53.19,53.12,53.14,8600.0,33.0202,33.0575,33.014,33.0264,8600.0
2013-04-15 11:45:00,53.13,53.13,52.96,52.98,15600.0,33.0202,33.0202,32.9145,32.927,15600.0
2013-04-15 11:50:00,52.96,52.96,52.78,52.8,27100.0,32.9145,32.9145,32.8027,32.8151,27100.0
2013-04-15 11:55:00,52.8,52.83,52.67,52.73,11600.0,32.8151,32.8337,32.7343,32.7716,11600.0
2013-04-15 12:00:00,52.74,52.74,52.55,52.58,17500.0,32.7778,32.7778,32.6597,32.6784,17500.0
2013-04-15 12:05:00,52.58,52.66,52.56,52.66,8500.0,32.6784,32.7281,32.6659,32.7281,8500.0
2013-04-15 12:10:00,52.67,52.86,52.67,52.85,6200.0,32.7343,32.8524,32.7343,32.8462,6200.0
2013-04-15 12:15:00,52.85,52.85,52.74,52.78,6300.0,32.8462,32.8462,32.7778,32.8027,6300.0
2013-04-15 12:20:00,52.8,52.8,52.67,52.67,6200.0,32.8151,32.8151,32.7343,32.7343,6200.0
2013-04-15 12:25:00,52.67,52.68,52.63,52.68,16700.0,32.7343,32.7405,32.7094,32.7405,16700.0
2013-04-15 12:30:00,52.68,52.69,52.61,52.61,7300.0,32.7405,32.7467,32.697,32.697,7300.0
2013-04-15 12:35:00,52.6,52.63,52.58,52.61,9000.0,32.6908,32.7094,32.6784,32.697,9000.0
2013-04-15 12:40:00,52.61,52.68,52.58,52.68,8300.0,32.697,32.7405,32.6784,32.7405,8300.0
2013-04-15 12:45:00,52.67,52.67,52.55,52.66,9600.0,32.7343,32.7343,32.6597,32.7281,9600.0
2013-04-15 12:50:00,52.66,52.67,52.47,52.51,9700.0,32.7281,32.7343,32.61,32.6349,9700.0
2013-04-15 12:55:00,52.53,52.68,52.53,52.67,6900.0,32.6473,32.7405,32.6473,32.7343,6900.0
2013-04-15 13:00:00,52.66,52.71,52.62,52.71,5700.0,32.7281,32.7592,32.7032,32.7592,5700.0
2013-04-15 13:05:00,52.72,52.8,52.68,52.8,17600.0,32.7654,32.8151,32.7405,32.8151,17600.0
2013-04-15 13:10:00,52.79,52.88,52.78,52.84,9400.0,32.8089,32.8648,32.8027,32.84,9400.0
2013-04-15 13:15:00,52.85,52.87,52.8,52.84,23400.0,32.8462,32.8586,32.8151,32.84,23400.0
2013-04-15 13:20:00,52.85,52.87,52.83,52.86,15700.0,32.8462,32.8586,32.8337,32.8524,15700.0
2013-04-15 13:25:00,52.86,52.9,52.8,52.87,28700.0,32.8524,32.8772,32.8151,32.8586,28700.0
2013-04-15 13:30:00,52.84,52.85,52.78,52.8,8900.0,32.84,32.8462,32.8027,32.8151,8900.0
2013-04-15 13:35:00,52.79,52.79,52.74,52.76,6600.0,32.8089,32.8089,32.7778,32.7902,6600.0
2013-04-15 13:40:00,52.77,52.78,52.55,52.55,12100.0,32.7964,32.8027,32.6597,32.6597,12100.0
2013-04-15 13:45:00,52.58,52.62,52.57,52.61,12500.0,32.6784,32.7032,32.6721,32.697,12500.0
2013-04-15 13:50:00,52.6,52.61,52.55,52.6,11900.0,32.6908,32.697,32.6597,32.6908,11900.0
2013-04-15 13:55:00,52.59,52.59,52.52,52.52,21400.0,32.6846,32.6846,32.6411,32.6411,21400.0
2013-04-15 14:00:00,52.52,52.52,52.43,52.43,12100.0,32.6411,32.6411,32.5851,32.5851,12100.0
2013-04-15 14:05:00,52.44,52.46,52.41,52.44,16100.0,32.5914,32.6038,32.5727,32.5914,16100.0
2013-04-15 14:10:00,52.46,52.48,52.43,52.44,11900.0,32.6038,32.6162,32.5851,32.5914,11900.0
2013-04-15 14:15:00,52.45,52.48,52.4,52.46,19300.0,32.5976,32.6162,32.5665,32.6038,19300.0
2013-04-15 14:20:00,52.45,52.49,52.42,52.43,17600.0,32.5976,32.6224,32.5789,32.5851,17600.0
2013-04-15 14:25:00,52.44,52.44,52.37,52.42,25600.0,32.5914,32.5914,32.5478,32.5789,25600.0
2013-04-15 14:30:00,52.43,52.47,52.38,52.42,17700.0,32.5851,32.61,32.5541,32.5789,17700.0
2013-04-15 14:35:00,52.44,52.53,52.44,52.53,13400.0,32.5914,32.6473,32.5914,32.6473,13400.0
2013-04-15 14:40:00,52.52,52.66,52.51,52.65,18900.0,32.6411,32.7281,32.6349,32.7219,18900.0
2013-04-15 14:45:00,52.64,52.76,52.62,52.7,18000.0,32.7157,32.7902,32.7032,32.7529,18000.0
2013-04-15 14:50:00,52.68,52.71,52.65,52.65,19600.0,32.7405,32.7592,32.7219,32.7219,19600.0
2013-04-15 14:55:00,52.66,52.67,52.38,52.44,29700.0,32.7281,32.7343,32.5541,32.5914,29700.0
2013-04-15 15:00:00,52.43,52.48,52.3,52.43,25300.0,32.5851,32.6162,32.5043,32.5851,25300.0
2013-04-15 15:05:00,52.41,52.44,52.27,52.36,25600.0,32.5727,32.5914,32.4857,32.5416,25600.0
2013-04-15 15:10:00,52.38,52.44,52.28,52.42,31200.0,32.5541,32.5914,32.4919,32.5789,31200.0
2013-04-15 15:15:00,52.42,52.53,52.42,52.48,19600.0,32.5789,32.6473,32.5789,32.6162,19600.0
2013-04-15 15:20:00,52.46,52.53,52.45,52.47,18200.0,32.6038,32.6473,32.5976,32.61,18200.0
2013-04-15 15:25:00,52.48,52.49,52.37,52.42,14600.0,32.6162,32.6224,32.5478,32.5789,14600.0
2013-04-15 15:30:00,52.41,52.42,52.32,52.34,30400.0,32.5727,32.5789,32.5168,32.5292,30400.0
2013-04-15 15:35:00,52.32,52.34,52.17,52.26,29100.0,32.5168,32.5292,32.4235,32.4795,29100.0
2013-04-15 15:40:00,52.28,52.37,52.27,52.35,19100.0,32.4919,32.5478,32.4857,32.5354,19100.0
2013-04-15 15:45:00,52.36,52.48,52.34,52.37,44200.0,32.5416,32.6162,32.5292,32.5478,44200.0
2013-04-15 15:50:00,52.37,52.47,52.36,52.43,54100.0,32.5478,32.61,32.5416,32.5851,54100.0
2013-04-15 15:55:00,52.43,52.44,52.31,52.32,97800.0,32.5851,32.5914,32.5106,32.5168,97800.0
2013-04-16 09:30:00,52.45,52.7,52.41,52.58,45500.0,32.5976,32.7529,32.5727,32.6784,45500.0
2013-04-16 09:35:00,52.59,52.73,52.41,52.72,13200.0,32.6846,32.7716,32.5727,32.7654,13200.0
2013-04-16 09:40:00,52.72,52.76,52.59,52.59,14000.0,32.7654,32.7902,32.6846,32.6846,14000.0
2013-04-16 09:45:00,52.6,52.6,52.49,52.53,10100.0,32.6908,32.6908,32.6224,32.6473,10100.0
2013-04-16 09:50:00,52.52,52.7,52.52,52.63,8800.0,32.6411,32.7529,32.6411,32.7094,8800.0
2013-04-16 09:55:00,52.68,52.72,52.52,52.59,9500.0,32.7405,32.7654,32.6411,32.6846,9500.0
2013-04-16 10:00:00,52.56,52.63,52.5,52.54,9200.0,32.6659,32.7094,32.6286,32.6535,9200.0
2013-04-16 10:05:00,52.57,52.7,52.57,52.61,9400.0,32.6721,32.7529,32.6721,32.697,9400.0
2013-04-16 10:10:00,52.61,52.66,52.45,52.45,17600.0,32.697,32.7281,32.5976,32.5976,17600.0
2013-04-16 10:15:00,52.45,52.46,52.22,52.22,55700.0,32.5976,32.6038,32.4546,32.4546,55700.0
2013-04-16 10:20:00,52.25,52.34,52.2,52.3,29300.0,32.4733,32.5292,32.4422,32.5043,29300.0
2013-04-16 10:25:00,52.31,52.37,52.24,52.24,12400.0,32.5106,32.5478,32.4671,32.4671,12400.0
2013-04-16 10:30:00,52.25,52.36,52.24,52.32,19900.0,32.4733,32.5416,32.4671,32.5168,19900.0
2013-04-16 10:35:00,52.31,52.33,52.25,52.28,16600.0,32.5106,32.523,32.4733,32.4919,16600.0
2013-04-16 10:40:00,52.28,52.31,52.25,52.27,12800.0,32.4919,32.5106,32.4733,32.4857,12800.0
2013-04-16 10:45:00,52.26,52.27,52.16,52.23,15100.0,32.4795,32.4857,32.4173,32.4608,15100.0
2013-04-16 10:50:00,52.24,52.32,52.21,52.3,8200.0,32.4671,32.5168,32.4484,32.5043,8200.0
2013-04-16 10:55:00,52.31,52.33,52.27,52.27,20900.0,32.5106,32.523,32.4857,32.4857,20900.0
2013-04-16 11:00:00,52.29,52.5,52.26,52.28,23600.0,32.4981,32.6286,32.4795,32.4919,23600.0
2013-04-16 11:05:00,52.29,52.33,52.27,52.33,24700.0,32.4981,32.523,32.4857,32.523,24700.0
2013-04-16 11:10:00,52.34,52.39,52.29,52.35,16300.0,32.5292,32.5603,32.4981,32.5354,16300.0
2013-04-16 11:15:00,52.36,52.51,52.34,52.5,27900.0,32.5416,32.6349,32.5292,32.6286,27900.0
2013-04-16 11:20:00,52.49,52.52,52.46,52.5,37400.0,32.6224,32.6411,32.6038,32.6286,37400.0
2013-04-16 11:25:00,52.5,52.5,52.36,52.43,70900.0,32.6286,32.6286,32.5416,32.5851,70900.0
2013-04-16 11:30:00,52.45,52.5,52.43,52.43,12800.0,32.5976,32.6286,32.5851,32.5851,12800.0
2013-04-16 11:35:00,52.43,52.43,52.38,52.43,19700.0,32.5851,32.5851,32.5541,32.5851,19700.0
2013-04-16 11:40:00,52.41,52.55,52.39,52.53,18800.0,32.5727,32.6597,32.5603,32.6473,18800.0
2013-04-16 11:45:00,52.54,52.61,52.54,52.59,10600.0,32.6535,32.697,32.6535,32.6846,10600.0
2013-04-16 11:50:00,52.59,52.8,52.56,52.79,17800.0,32.6846,32.8151,32.6659,32.8089,17800.0
2013-04-16 11:55:00,52.79,52.79,52.63,52.67,21300.0,32.8089,32.8089,32.7094,32.7343,21300.0
2013-04-16 12:00:00,52.68,52.78,52.67,52.76,12300.0,32.7405,32.8027,32.7343,32.7902,12300.0
2013-04-16 12:05:00,52.78,52.8,52.64,52.67,13400.0,32.8027,32.8151,32.7157,32.7343,13400.0
2013-04-16 12:10:00,52.67,52.68,52.63,52.66,21700.0,32.7343,32.7405,32.7094,32.7281,21700.0
2013-04-16 12:15:00,52.66,52.67,52.62,52.62,22500.0,32.7281,32.7343,32.7032,32.7032,22500.0
2013-04-16 12:20:00,52.62,52.68,52.62,52.66,18200.0,32.7032,32.7405,32.7032,32.7281,18200.0
2013-04-16 12:25:00,52.65,52.73,52.65,52.71,28400.0,32.7219,32.7716,32.7219,32.7592,28400.0
2013-04-16 12:30:00,52.72,52.77,52.7,52.77,12200.0,32.7654,32.7964,32.7529,32.7964,12200.0
2013-04-16 12:35:00,52.76,52.82,52.75,52.75,18300.0,32.7902,32.8275,32.784,32.784,18300.0
2013-04-16 12:40:00,52.76,52.81,52.75,52.76,8400.0,32.7902,32.8213,32.784,32.7902,8400.0
2013-04-16 12:45:00,52.77,52.81,52.75,52.79,10400.0,32.7964,32.8213,32.784,32.8089,10400.0
2013-04-16 12:50:00,52.81,52.91,52.79,52.9,16800.0,32.8213,32.8835,32.8089,32.8772,16800.0
2013-04-16 12:55:00,52.9,53.03,52.9,53.02,19400.0,32.8772,32.958,32.8772,32.9518,19400.0
2013-04-16 13:00:00,53.02,53.03,52.99,52.99,16600.0,32.9518,32.958,32.9332,32.9332,16600.0
2013-04-16 13:05:00,53.0,53.03,52.98,53.01,12700.0,32.9394,32.958,32.927,32.9456,12700.0
2013-04-16 13:10:00,53.0,53.0,52.89,52.89,16300.0,32.9394,32.9394,32.871,32.871,16300.0
2013-04-16 13:15:00,52.9,52.97,52.88,52.95,15300.0,32.8772,32.9207,32.8648,32.9083,15300.0
2013-04-16 13:20:00,52.95,52.99,52.95,52.99,5100.0,32.9083,32.9332,32.9083,32.9332,5100.0
2013-04-16 13:25:00,52.98,53.0,52.95,52.98,9400.0,32.927,32.9394,32.9083,32.927,9400.0
2013-04-16 13:30:00,52.99,53.03,52.98,52.98,33500.0,32.9332,32.958,32.927,32.927,33500.0
2013-04-16 13:35:00,52.99,52.99,52.97,52.98,3400.0,32.9332,32.9332,32.9207,32.927,3400.0
2013-04-16 13:40:00,52.98,53.0,52.97,52.97,18200.0,32.927,32.9394,32.9207,32.9207,18200.0
2013-04-16 13:45:00,52.97,53.01,52.96,52.98,8700.0,32.9207,32.9456,32.9145,32.927,8700.0
2013-04-16 13:50:00,52.98,52.98,52.96,52.97,11100.0,32.927,32.927,32.9145,32.9207,11100.0
2013-04-16 13:55:00,52.98,53.01,52.97,53.0,8600.0,32.927,32.9456,32.9207,32.9394,8600.0
2013-04-16 14:00:00,53.0,53.01,52.99,53.01,7600.0,32.9394,32.9456,32.9332,32.9456,7600.0
2013-04-16 14:05:00,53.0,53.03,53.0,53.02,22800.0,32.9394,32.958,32.9394,32.9518,22800.0
2013-04-16 14:10:00,53.03,53.05,53.0,53.04,64600.0,32.958,32.9705,32.9394,32.9643,64600.0
2013-04-16 14:15:00,53.03,53.03,52.99,52.99,19500.0,32.958,32.958,32.9332,32.9332,19500.0
2013-04-16 14:20:00,53.01,53.02,52.99,53.0,10900.0,32.9456,32.9518,32.9332,32.9394,10900.0
2013-04-16 14:25:00,53.0,53.06,52.99,53.05,32200.0,32.9394,32.9767,32.9332,32.9705,32200.0
2013-04-16 14:30:00,53.06,53.07,52.98,52.99,20200.0,32.9767,32.9829,32.927,32.9332,20200.0
2013-04-16 14:35:00,53.0,53.02,52.97,53.0,14400.0,32.9394,32.9518,32.9207,32.9394,14400.0
2013-04-16 14:40:00,53.0,53.03,52.98,53.01,7100.0,32.9394,32.958,32.927,32.9456,7100.0
2013-04-16 14:45:00,53.0,53.1,53.0,53.09,9100.0,32.9394,33.0015,32.9394,32.9953,9100.0
2013-04-16 14:50:00,53.08,53.15,53.07,53.12,9800.0,32.9891,33.0326,32.9829,33.014,9800.0
2013-04-16 14:55:00,53.12,53.14,53.08,53.08,29000.0,33.014,33.0264,32.9891,32.9891,29000.0
2013-04-16 15:00:00,53.09,53.09,53.04,53.06,9300.0,32.9953,32.9953,32.9643,32.9767,9300.0
2013-04-16 15:05:00,53.06,53.08,53.03,53.07,12500.0,32.9767,32.9891,32.958,32.9829,12500.0
2013-04-16 15:10:00,53.07,53.13,53.07,53.12,11900.0,32.9829,33.0202,32.9829,33.014,11900.0
2013-04-16 15:15:00,53.11,53.22,53.1,53.17,26800.0,33.0078,33.0761,33.0015,33.045,26800.0
2013-04-16 15:20:00,53.18,53.2,53.17,53.19,15100.0,33.0513,33.0637,33.045,33.0575,15100.0
2013-04-16 15:25:00,53.2,53.23,53.2,53.23,27000.0,33.0637,33.0823,33.0637,33.0823,27000.0
2013-04-16 15:30:00,53.23,53.32,53.23,53.29,46500.0,33.0823,33.1383,33.0823,33.1196,46500.0
2013-04-16 15:35:00,53.29,53.34,53.28,53.34,28400.0,33.1196,33.1507,33.1134,33.1507,28400.0
2013-04-16 15:40:00,53.34,53.4,53.34,53.39,43400.0,33.1507,33.188,33.1507,33.1818,43400.0
2013-04-16 15:45:00,53.39,53.43,53.38,53.42,78300.0,33.1818,33.2066,33.1756,33.2004,78300.0
2013-04-16 15:50:00,53.43,53.45,53.39,53.41,70400.0,33.2066,33.2191,33.1818,33.1942,70400.0
2013-04-16 15:55:00,53.41,53.51,53.39,53.42,125400.0,33.1942,33.2564,33.1818,33.2004,125400.0
2013-04-17 09:30:00,53.05,54.12,53.04,53.63,164200.0,32.9705,33.6355,32.9643,33.3309,164200.0
2013-04-17 09:35:00,53.64,53.94,53.57,53.67,29000.0,33.3371,33.5236,33.2936,33.3558,29000.0
2013-04-17 09:40:00,53.64,53.7,53.26,53.63,23800.0,33.3371,33.3744,33.101,33.3309,23800.0
2013-04-17 09:45:00,53.62,53.88,53.52,53.53,48000.0,33.3247,33.4863,33.2626,33.2688,48000.0
2013-04-17 09:50:00,53.53,53.62,53.36,53.61,18900.0,33.2688,33.3247,33.1631,33.3185,18900.0
2013-04-17 09:55:00,53.6,53.93,53.47,53.62,33100.0,33.3123,33.5174,33.2315,33.3247,33100.0
2013-04-17 10:00:00,53.58,53.63,53.46,53.51,15000.0,33.2999,33.3309,33.2253,33.2564,15000.0
2013-04-17 10:05:00,53.52,53.6,53.48,53.56,16200.0,33.2626,33.3123,33.2377,33.2874,16200.0
2013-04-17 10:10:00,53.59,53.7,53.3,53.3,33700.0,33.3061,33.3744,33.1258,33.1258,33700.0
2013-04-17 10:15:00,53.33,53.35,53.16,53.19,70200.0,33.1445,33.1569,33.0388,33.0575,70200.0
2013-04-17 10:20:00,53.19,53.27,53.13,53.27,35200.0,33.0575,33.1072,33.0202,33.1072,35200.0
2013-04-17 10:25:00,53.28,53.29,53.26,53.28,5000.0,33.1134,33.1196,33.101,33.1134,5000.0
2013-04-17 10:30:00,53.27,53.27,53.18,53.22,35300.0,33.1072,33.1072,33.0513,33.0761,35300.0
2013-04-17 10:35:00,53.21,53.22,52.93,53.0,48200.0,33.0699,33.0761,32.8959,32.9394,48200.0
2013-04-17 10:40:00,52.99,53.11,52.85,52.91,42200.0,32.9332,33.0078,32.8462,32.8835,42200.0
2013-04-17 10:45:00,52.89,52.93,52.79,52.79,15200.0,32.871,32.8959,32.8089,32.8089,15200.0
2013-04-17 10:50:00,52.79,52.79,52.57,52.6,34200.0,32.8089,32.8089,32.6721,32.6908,34200.0
2013-04-17 10:55:00,52.57,52.57,52.49,52.53,29700.0,32.6721,32.6721,32.6224,32.6473,29700.0
2013-04-17 11:00:00,52.53,52.55,52.38,52.53,72000.0,32.6473,32.6597,32.5541,32.6473,72000.0
2013-04-17 11:05:00,52.55,52.56,52.29,52.42,38900.0,32.6597,32.6659,32.4981,32.5789,38900.0
2013-04-17 11:10:00,52.4,52.46,52.38,52.39,24500.0,32.5665,32.6038,32.5541,32.5603,24500.0
2013-04-17 11:15:00,52.38,52.46,52.31,52.43,23600.0,32.5541,32.6038,32.5106,32.5851,23600.0
2013-04-17 11:20:00,52.43,52.61,52.43,52.55,21200.0,32.5851,32.697,32.5851,32.6597,21200.0
2013-04-17 11:25:00,52.55,52.61,52.53,52.59,24700.0,32.6597,32.697,32.6473,32.6846,24700.0
2013-04-17 11:30:00,52.59,52.61,52.56,52.56,39300.0,32.6846,32.697,32.6659,32.6659,39300.0
2013-04-17 11:35:00,52.56,52.7,52.55,52.7,19000.0,32.6659,32.7529,32.6597,32.7529,19000.0
2013-04-17 11:40:00,52.72,52.82,52.72,52.8,13600.0,32.7654,32.8275,32.7654,32.8151,13600.0
2013-04-17 11:45:00,52.78,52.78,52.58,52.58,9200.0,32.8027,32.8027,32.6784,32.6784,9200.0
2013-04-17 11:50:00,52.57,52.6,52.51,52.56,19200.0,32.6721,32.6908,32.6349,32.6659,19200.0
2013-04-17 11:55:00,52.54,52.54,52.45,52.48,8000.0,32.6535,32.6535,32.5976,32.6162,8000.0
2013-04-17 12:00:00,52.49,52.56,52.49,52.51,11900.0,32.6224,32.6659,32.6224,32.6349,11900.0
2013-04-17 12:05:00,52.51,52.52,52.43,52.44,11500.0,32.6349,32.6411,32.5851,32.5914,11500.0
2013-04-17 12:10:00,52.45,52.51,52.41,52.51,15600.0,32.5976,32.6349,32.5727,32.6349,15600.0
2013-04-17 12:15:00,52.51,52.51,52.34,52.36,12900.0,32.6349,32.6349,32.5292,32.5416,12900.0
2013-04-17 12:20:00,52.34,52.46,52.31,52.43,7300.0,32.5292,32.6038,32.5106,32.5851,7300.0
2013-04-17 12:25:00,52.41,52.44,52.29,52.3,9900.0,32.5727,32.5914,32.4981,32.5043,9900.0
2013-04-17 12:30:00,52.34,52.41,52.33,52.36,10300.0,32.5292,32.5727,32.523,32.5416,10300.0
2013-04-17 12:35:00,52.38,52.44,52.35,52.38,12300.0,32.5541,32.5914,32.5354,32.5541,12300.0
2013-04-17 12:40:00,52.37,52.37,52.25,52.27,21800.0,32.5478,32.5478,32.4733,32.4857,21800.0
2013-04-17 12:45:00,52.29,52.32,52.12,52.15,29000.0,32.4981,32.5168,32.3925,32.4111,29000.0
2013-04-17 12:50:00,52.15,52.28,52.13,52.26,17300.0,32.4111,32.4919,32.3987,32.4795,17300.0
2013-04-17 12:55:00,52.26,52.33,52.25,52.31,7000.0,32.4795,32.523,32.4733,32.5106,7000.0
2013-04-17 13:00:00,52.29,52.49,52.27,52.49,19600.0,32.4981,32.6224,32.4857,32.6224,19600.0
2013-04-17 13:05:00,52.49,52.51,52.41,52.49,19000.0,32.6224,32.6349,32.5727,32.6224,19000.0
2013-04-17 13:10:00,52.49,52.55,52.43,52.45,26700.0,32.6224,32.6597,32.5851,32.5976,26700.0
2013-04-17 13:15:00,52.45,52.5,52.42,52.48,9900.0,32.5976,32.6286,32.5789,32.6162,9900.0
2013-04-17 13:20:00,52.48,52.56,52.47,52.55,13700.0,32.6162,32.6659,32.61,32.6597,13700.0
2013-04-17 13:25:00,52.58,52.58,52.43,52.43,16300.0,32.6784,32.6784,32.5851,32.5851,16300.0
2013-04-17 13:30:00,52.43,52.53,52.43,52.47,22000.0,32.5851,32.6473,32.5851,32.61,22000.0
2013-04-17 13:35:00,52.47,52.64,52.47,52.62,14300.0,32.61,32.7157,32.61,32.7032,14300.0
2013-04-17 13:40:00,52.62,52.77,52.62,52.77,8400.0,32.7032,32.7964,32.7032,32.7964,8400.0
2013-04-17 13:45:00,52.78,52.91,52.77,52.89,30500.0,32.8027,32.8835,32.7964,32.871,30500.0
2013-04-17 13:50:00,52.9,52.95,52.81,52.83,16600.0,32.8772,32.9083,32.8213,32.8337,16600.0
2013-04-17 13:55:00,52.82,52.87,52.72,52.81,31000.0,32.8275,32.8586,32.7654,32.8213,31000.0
2013-04-17 14:00:00,52.79,52.94,52.76,52.92,41600.0,32.8089,32.9021,32.7902,32.8897,41600.0
2013-04-17 14:05:00,52.92,53.16,52.91,52.99,46400.0,32.8897,33.0388,32.8835,32.9332,46400.0
2013-04-17 14:10:00,52.99,53.01,52.97,53.0,12800.0,32.9332,32.9456,32.9207,32.9394,12800.0
2013-04-17 14:15:00,53.0,53.14,52.87,52.87,34400.0,32.9394,33.0264,32.8586,32.8586,34400.0
2013-04-17 14:20:00,52.86,52.9,52.86,52.86,15600.0,32.8524,32.8772,32.8524,32.8524,15600.0
2013-04-17 14:25:00,52.85,53.06,52.81,52.93,22100.0,32.8462,32.9767,32.8213,32.8959,22100.0
2013-04-17 14:30:00,52.93,52.95,52.84,52.86,20800.0,32.8959,32.9083,32.84,32.8524,20800.0
2013-04-17 14:35:00,52.87,52.88,52.78,52.78,16000.0,32.8586,32.8648,32.8027,32.8027,16000.0
2013-04-17 14:40:00,52.77,52.78,52.65,52.68,23300.0,32.7964,32.8027,32.7219,32.7405,23300.0
2013-04-17 14:45:00,52.64,52.71,52.61,52.62,16300.0,32.7157,32.7592,32.697,32.7032,16300.0
2013-04-17 14:50:00,52.61,52.67,52.6,52.65,14200.0,32.697,32.7343,32.6908,32.7219,14200.0
2013-04-17 14:55:00,52.68,52.79,52.66,52.74,18200.0,32.7405,32.8089,32.7281,32.7778,18200.0
2013-04-17 15:00:00,52.74,52.77,52.69,52.76,9900.0,32.7778,32.7964,32.7467,32.7902,9900.0
2013-04-17 15:05:00,52.75,52.81,52.7,52.75,23200.0,32.784,32.8213,32.7529,32.784,23200.0
2013-04-17 15:10:00,52.77,52.78,52.72,52.76,7700.0,32.7964,32.8027,32.7654,32.7902,7700.0
2013-04-17 15:15:00,52.75,52.85,52.75,52.75,27400.0,32.784,32.8462,32.784,32.784,27400.0
2013-04-17 15:20:00,52.75,52.77,52.7,52.77,19700.0,32.784,32.7964,32.7529,32.7964,19700.0
2013-04-17 15:25:00,52.76,52.79,52.72,52.75,21600.0,32.7902,32.8089,32.7654,32.784,21600.0
2013-04-17 15:30:00,52.74,52.75,52.64,52.65,27000.0,32.7778,32.784,32.7157,32.7219,27000.0
2013-04-17 15:35:00,52.65,52.69,52.62,52.65,39800.0,32.7219,32.7467,32.7032,32.7219,39800.0
2013-04-17 15:40:00,52.64,52.67,52.56,52.57,31600.0,32.7157,32.7343,32.6659,32.6721,31600.0
2013-04-17 15:45:00,52.57,52.71,52.54,52.7,41600.0,32.6721,32.7592,32.6535,32.7529,41600.0
2013-04-17 15:50:00,52.7,52.76,52.68,52.71,40300.0,32.7529,32.7902,32.7405,32.7592,40300.0
2013-04-17 15:55:00,52.71,52.79,52.71,52.74,163800.0,32.7592,32.8089,32.7592,32.7778,163800.0
2013-04-18 09:30:00,53.1,53.93,52.98,53.55,100200.0,33.0015,33.5174,32.927,33.2812,100200.0
2013-04-18 09:35:00,53.58,53.73,53.0,53.17,68200.0,33.2999,33.3931,32.9394,33.045,68200.0
2013-04-18 09:40:00,53.24,53.59,53.18,53.44,76100.0,33.0886,33.3061,33.0513,33.2128,76100.0
2013-04-18 09:45:00,53.43,53.67,53.4,53.51,24300.0,33.2066,33.3558,33.188,33.2564,24300.0
2013-04-18 09:50:00,53.51,53.59,53.42,53.44,22200.0,33.2564,33.3061,33.2004,33.2128,22200.0
2013-04-18 09:55:00,53.4,53.4,53.03,53.1,27200.0,33.188,33.188,32.958,33.0015,27200.0
2013-04-18 10:00:00,53.09,53.09,52.75,52.85,49700.0,32.9953,32.9953,32.784,32.8462,49700.0
2013-04-18 10:05:00,52.89,53.14,52.88,52.96,62200.0,32.871,33.0264,32.8648,32.9145,62200.0
2013-04-18 10:10:00,52.98,53.2,52.97,53.2,18100.0,32.927,33.0637,32.9207,33.0637,18100.0
2013-04-18 10:15:00,53.21,53.35,52.96,53.02,16000.0,33.0699,33.1569,32.9145,32.9518,16000.0
2013-04-18 10:20:00,53.05,53.23,53.05,53.19,15000.0,32.9705,33.0823,32.9705,33.0575,15000.0
2013-04-18 10:25:00,53.18,53.37,53.09,53.32,24000.0,33.0513,33.1693,32.9953,33.1383,24000.0
2013-04-18 10:30:00,53.33,53.5,53.33,53.45,25800.0,33.1445,33.2501,33.1445,33.2191,25800.0
2013-04-18 10:35:00,53.45,53.46,53.24,53.27,26600.0,33.2191,33.2253,33.0886,33.1072,26600.0
2013-04-18 10:40:00,53.29,53.36,53.27,53.34,8700.0,33.1196,33.1631,33.1072,33.1507,8700.0
2013-04-18 10:45:00,53.34,53.71,53.34,53.69,88400.0,33.1507,33.3807,33.1507,33.3682,88400.0
2013-04-18 10:50:00,53.7,53.87,53.68,53.87,33900.0,33.3744,33.4801,33.362,33.4801,33900.0
2013-04-18 10:55:00,53.88,53.9,53.7,53.78,21700.0,33.4863,33.4987,33.3744,33.4242,21700.0
2013-04-18 11:00:00,53.77,53.78,53.48,53.5,22100.0,33.4179,33.4242,33.2377,33.2501,22100.0
2013-04-18 11:05:00,53.5,53.52,53.45,53.46,26300.0,33.2501,33.2626,33.2191,33.2253,26300.0
2013-04-18 11:10:00,53.47,53.49,53.4,53.41,44300.0,33.2315,33.2439,33.188,33.1942,44300.0
2013-04-18 11:15:00,53.42,53.46,53.28,53.28,29800.0,33.2004,33.2253,33.1134,33.1134,29800.0
2013-04-18 11:20:00,53.27,53.35,53.26,53.3,12100.0,33.1072,33.1569,33.101,33.1258,12100.0
2013-04-18 11:25:00,53.32,53.39,53.16,53.16,25400.0,33.1383,33.1818,33.0388,33.0388,25400.0
2013-04-18 11:30:00,53.14,53.18,53.05,53.11,10500.0,33.0264,33.0513,32.9705,33.0078,10500.0
2013-04-18 11:35:00,53.11,53.16,53.07,53.13,17200.0,33.0078,33.0388,32.9829,33.0202,17200.0
2013-04-18 11:40:00,53.13,53.14,52.9,52.9,23600.0,33.0202,33.0264,32.8772,32.8772,23600.0
2013-04-18 11:45:00,52.88,52.96,52.78,52.9,46000.0,32.8648,32.9145,32.8027,32.8772,46000.0
2013-04-18 11:50:00,52.9,53.02,52.84,53.02,22700.0,32.8772,32.9518,32.84,32.9518,22700.0
2013-04-18 11:55:00,53.02,53.05,52.95,52.97,14700.0,32.9518,32.9705,32.9083,32.9207,14700.0
2013-04-18 12:00:00,52.96,53.03,52.88,52.91,14200.0,32.9145,32.958,32.8648,32.8835,14200.0
2013-04-18 12:05:00,52.9,52.94,52.82,52.82,14000.0,32.8772,32.9021,32.8275,32.8275,14000.0
2013-04-18 12:10:00,52.85,52.95,52.84,52.92,7700.0,32.8462,32.9083,32.84,32.8897,7700.0
2013-04-18 12:15:00,52.91,52.94,52.84,52.84,7300.0,32.8835,32.9021,32.84,32.84,7300.0
2013-04-18 12:20:00,52.84,52.91,52.82,52.86,12400.0,32.84,32.8835,32.8275,32.8524,12400.0
2013-04-18 12:25:00,52.85,52.95,52.85,52.93,9500.0,32.8462,32.9083,32.8462,32.8959,9500.0
2013-04-18 12:30:00,52.94,52.98,52.84,52.98,12900.0,32.9021,32.927,32.84,32.927,12900.0
2013-04-18 12:35:00,52.98,52.98,52.89,52.97,13100.0,32.927,32.927,32.871,32.9207,13100.0
2013-04-18 12:40:00,52.98,53.05,52.95,52.96,12100.0,32.927,32.9705,32.9083,32.9145,12100.0
2013-04-18 12:45:00,52.97,53.14,52.96,53.11,43100.0,32.9207,33.0264,32.9145,33.0078,43100.0
2013-04-18 12:50:00,53.09,53.21,53.09,53.19,11600.0,32.9953,33.0699,32.9953,33.0575,11600.0
2013-04-18 12:55:00,53.22,53.24,53.16,53.21,12800.0,33.0761,33.0886,33.0388,33.0699,12800.0
2013-04-18 13:00:00,53.2,53.34,53.18,53.34,10700.0,33.0637,33.1507,33.0513,33.1507,10700.0
2013-04-18 13:05:00,53.34,53.35,53.22,53.28,13800.0,33.1507,33.1569,33.0761,33.1134,13800.0
2013-04-18 13:10:00,53.28,53.32,53.24,53.24,10000.0,33.1134,33.1383,33.0886,33.0886,10000.0
2013-04-18 13:15:00,53.24,53.29,53.24,53.29,14000.0,33.0886,33.1196,33.0886,33.1196,14000.0
2013-04-18 13:20:00,53.28,53.39,53.28,53.36,10700.0,33.1134,33.1818,33.1134,33.1631,10700.0
2013-04-18 13:25:00,53.37,53.37,53.31,53.35,12200.0,33.1693,33.1693,33.1321,33.1569,12200.0
2013-04-18 13:30:00,53.34,53.36,53.29,53.35,7200.0,33.1507,33.1631,33.1196,33.1569,7200.0
2013-04-18 13:35:00,53.35,53.36,53.28,53.35,15900.0,33.1569,33.1631,33.1134,33.1569,15900.0
2013-04-18 13:40:00,53.36,53.37,53.27,53.29,7700.0,33.1631,33.1693,33.1072,33.1196,7700.0
2013-04-18 13:45:00,53.28,53.3,53.27,53.28,16700.0,33.1134,33.1258,33.1072,33.1134,16700.0
2013-04-18 13:50:00,53.28,53.35,53.27,53.35,14400.0,33.1134,33.1569,33.1072,33.1569,14400.0
2013-04-18 13:55:00,53.34,53.37,53.3,53.37,7100.0,33.1507,33.1693,33.1258,33.1693,7100.0
2013-04-18 14:00:00,53.38,53.38,53.26,53.27,10700.0,33.1756,33.1756,33.101,33.1072,10700.0
2013-04-18 14:05:00,53.28,53.34,53.19,53.19,21400.0,33.1134,33.1507,33.0575,33.0575,21400.0
2013-04-18 14:10:00,53.22,53.24,53.15,53.19,13200.0,33.0761,33.0886,33.0326,33.0575,13200.0
2013-04-18 14:15:00,53.18,53.18,53.0,53.05,41500.0,33.0513,33.0513,32.9394,32.9705,41500.0
2013-04-18 14:20:00,53.05,53.09,52.89,53.03,42000.0,32.9705,32.9953,32.871,32.958,42000.0
2013-04-18 14:25:00,53.04,53.18,53.03,53.12,24100.0,32.9643,33.0513,32.958,33.014,24100.0
2013-04-18 14:30:00,53.12,53.15,53.1,53.14,15300.0,33.014,33.0326,33.0015,33.0264,15300.0
2013-04-18 14:35:00,53.15,53.21,53.14,53.15,16600.0,33.0326,33.0699,33.0264,33.0326,16600.0
2013-04-18 14:40:00,53.15,53.23,53.14,53.2,24800.0,33.0326,33.0823,33.0264,33.0637,24800.0
2013-04-18 14:45:00,53.2,53.22,53.14,53.15,30000.0,33.0637,33.0761,33.0264,33.0326,30000.0
2013-04-18 14:50:00,53.16,53.18,53.08,53.14,28300.0,33.0388,33.0513,32.9891,33.0264,28300.0
2013-04-18 14:55:00,53.14,53.16,53.01,53.05,34400.0,33.0264,33.0388,32.9456,32.9705,34400.0
2013-04-18 15:00:00,53.05,53.06,52.87,52.87,17200.0,32.9705,32.9767,32.8586,32.8586,17200.0
2013-04-18 15:05:00,52.86,52.91,52.83,52.89,19000.0,32.8524,32.8835,32.8337,32.871,19000.0
2013-04-18 15:10:00,52.89,52.97,52.86,52.96,26200.0,32.871,32.9207,32.8524,32.9145,26200.0
2013-04-18 15:15:00,52.95,53.02,52.92,52.93,25400.0,32.9083,32.9518,32.8897,32.8959,25400.0
2013-04-18 15:20:00,52.92,52.93,52.83,52.85,16200.0,32.8897,32.8959,32.8337,32.8462,16200.0
2013-04-18 15:25:00,52.84,52.85,52.73,52.74,24500.0,32.84,32.8462,32.7716,32.7778,24500.0
2013-04-18 15:30:00,52.75,52.86,52.75,52.79,29600.0,32.784,32.8524,32.784,32.8089,29600.0
2013-04-18 15:35:00,52.79,52.83,52.75,52.79,24800.0,32.8089,32.8337,32.784,32.8089,24800.0
2013-04-18 15:40:00,52.79,52.85,52.77,52.83,33600.0,32.8089,32.8462,32.7964,32.8337,33600.0
2013-04-18 15:45:00,52.83,52.91,52.8,52.85,43400.0,32.8337,32.8835,32.8151,32.8462,43400.0
2013-04-18 15:50:00,52.84,52.87,52.81,52.84,40100.0,32.84,32.8586,32.8213,32.84,40100.0
2013-04-18 15:55:00,52.84,52.9,52.8,52.86,86700.0,32.84,32.8772,32.8151,32.8524,86700.0
2013-04-19 09:30:00,52.59,52.86,52.42,52.85,174600.0,32.6846,32.8524,32.5789,32.8462,174600.0
2013-04-19 09:35:00,52.85,52.89,52.73,52.75,20600.0,32.8462,32.871,32.7716,32.784,20600.0
2013-04-19 09:40:00,52.75,52.75,52.47,52.54,13500.0,32.784,32.784,32.61,32.6535,13500.0
2013-04-19 09:45:00,52.53,52.53,52.23,52.31,27800.0,32.6473,32.6473,32.4608,32.5106,27800.0
2013-04-19 09:50:00,52.3,52.39,52.23,52.36,35900.0,32.5043,32.5603,32.4608,32.5416,35900.0
2013-04-19 09:55:00,52.36,52.61,52.31,52.61,22400.0,32.5416,32.697,32.5106,32.697,22400.0
2013-04-19 10:00:00,52.61,52.89,52.6,52.79,23300.0,32.697,32.871,32.6908,32.8089,23300.0
2013-04-19 10:05:00,52.81,53.2,52.81,53.12,32000.0,32.8213,33.0637,32.8213,33.014,32000.0
2013-04-19 10:10:00,53.12,53.2,52.98,52.99,40000.0,33.014,33.0637,32.927,32.9332,40000.0
2013-04-19 10:15:00,52.99,53.17,52.98,53.16,22900.0,32.9332,33.045,32.927,33.0388,22900.0
2013-04-19 10:20:00,53.15,53.15,53.03,53.03,17600.0,33.0326,33.0326,32.958,32.958,17600.0
2013-04-19 10:25:00,53.06,53.07,52.91,52.98,20800.0,32.9767,32.9829,32.8835,32.927,20800.0
2013-04-19 10:30:00,52.99,53.11,52.96,53.11,16500.0,32.9332,33.0078,32.9145,33.0078,16500.0
2013-04-19 10:35:00,53.11,53.22,53.11,53.16,18800.0,33.0078,33.0761,33.0078,33.0388,18800.0
2013-04-19 10:40:00,53.18,53.26,53.1,53.19,15200.0,33.0513,33.101,33.0015,33.0575,15200.0
2013-04-19 10:45:00,53.23,53.23,53.01,53.05,14200.0,33.0823,33.0823,32.9456,32.9705,14200.0
2013-04-19 10:50:00,53.06,53.09,52.95,53.09,10900.0,32.9767,32.9953,32.9083,32.9953,10900.0
2013-04-19 10:55:00,53.1,53.22,53.1,53.21,15200.0,33.0015,33.0761,33.0015,33.0699,15200.0
2013-04-19 11:00:00,53.24,53.24,52.98,52.99,40500.0,33.0886,33.0886,32.927,32.9332,40500.0
2013-04-19 11:05:00,52.98,53.16,52.94,53.13,22200.0,32.927,33.0388,32.9021,33.0202,22200.0
2013-04-19 11:10:00,53.13,53.17,53.1,53.16,24700.0,33.0202,33.045,33.0015,33.0388,24700.0
2013-04-19 11:15:00,53.16,53.3,53.13,53.28,26800.0,33.0388,33.1258,33.0202,33.1134,26800.0
2013-04-19 11:20:00,53.29,53.34,53.25,53.31,14200.0,33.1196,33.1507,33.0948,33.1321,14200.0
2013-04-19 11:25:00,53.34,53.35,53.24,53.32,8300.0,33.1507,33.1569,33.0886,33.1383,8300.0
2013-04-19 11:30:00,53.34,53.39,53.28,53.37,13700.0,33.1507,33.1818,33.1134,33.1693,13700.0
2013-04-19 11:35:00,53.38,53.44,53.38,53.39,9200.0,33.1756,33.2128,33.1756,33.1818,9200.0
2013-04-19 11:40:00,53.4,53.42,53.3,53.37,7600.0,33.188,33.2004,33.1258,33.1693,7600.0
2013-04-19 11:45:00,53.36,53.38,53.32,53.36,8100.0,33.1631,33.1756,33.1383,33.1631,8100.0
2013-04-19 11:50:00,53.36,53.38,53.33,53.35,6500.0,33.1631,33.1756,33.1445,33.1569,6500.0
2013-04-19 11:55:00,53.37,53.43,53.32,53.39,9500.0,33.1693,33.2066,33.1383,33.1818,9500.0
2013-04-19 12:00:00,53.39,53.43,53.33,53.41,13600.0,33.1818,33.2066,33.1445,33.1942,13600.0
2013-04-19 12:05:00,53.4,53.41,53.23,53.26,13100.0,33.188,33.1942,33.0823,33.101,13100.0
2013-04-19 12:10:00,53.27,53.28,53.2,53.26,8700.0,33.1072,33.1134,33.0637,33.101,8700.0
2013-04-19 12:15:00,53.26,53.26,53.12,53.13,8900.0,33.101,33.101,33.014,33.0202,8900.0
2013-04-19 12:20:00,53.16,53.18,53.11,53.18,4900.0,33.0388,33.0513,33.0078,33.0513,4900.0
2013-04-19 12:25:00,53.19,53.2,53.15,53.16,5800.0,33.0575,33.0637,33.0326,33.0388,5800.0
2013-04-19 12:30:00,53.18,53.25,53.15,53.17,5200.0,33.0513,33.0948,33.0326,33.045,5200.0
2013-04-19 12:35:00,53.15,53.21,53.15,53.2,5000.0,33.0326,33.0699,33.0326,33.0637,5000.0
2013-04-19 12:40:00,53.2,53.24,53.17,53.18,8700.0,33.0637,33.0886,33.045,33.0513,8700.0
2013-04-19 12:45:00,53.19,53.19,52.96,52.96,12800.0,33.0575,33.0575,32.9145,32.9145,12800.0
2013-04-19 12:50:00,52.96,53.02,52.94,53.01,7400.0,32.9145,32.9518,32.9021,32.9456,7400.0
2013-04-19 12:55:00,53.01,53.03,52.98,53.02,6700.0,32.9456,32.958,32.927,32.9518,6700.0
2013-04-19 13:00:00,53.01,53.03,52.95,52.95,5100.0,32.9456,32.958,32.9083,32.9083,5100.0
2013-04-19 13:05:00,52.94,52.95,52.87,52.9,8700.0,32.9021,32.9083,32.8586,32.8772,8700.0
2013-04-19 13:10:00,52.89,52.93,52.85,52.93,3500.0,32.871,32.8959,32.8462,32.8959,3500.0
2013-04-19 13:15:00,52.91,52.92,52.85,52.85,5200.0,32.8835,32.8897,32.8462,32.8462,5200.0
2013-04-19 13:20:00,52.85,52.98,52.84,52.98,7800.0,32.8462,32.927,32.84,32.927,7800.0
2013-04-19 13:25:00,52.99,53.01,52.94,53.0,8400.0,32.9332,32.9456,32.9021,32.9394,8400.0
2013-04-19 13:30:00,53.03,53.03,52.91,52.91,6900.0,32.958,32.958,32.8835,32.8835,6900.0
2013-04-19 13:35:00,52.94,53.03,52.94,52.97,4100.0,32.9021,32.958,32.9021,32.9207,4100.0
2013-04-19 13:40:00,52.97,53.0,52.94,52.96,6300.0,32.9207,32.9394,32.9021,32.9145,6300.0
2013-04-19 13:45:00,52.96,52.99,52.95,52.96,7600.0,32.9145,32.9332,32.9083,32.9145,7600.0
2013-04-19 13:50:00,52.96,52.97,52.93,52.95,6000.0,32.9145,32.9207,32.8959,32.9083,6000.0
2013-04-19 13:55:00,52.97,53.01,52.97,53.01,12700.0,32.9207,32.9456,32.9207,32.9456,12700.0
2013-04-19 14:00:00,53.01,53.05,53.0,53.0,14000.0,32.9456,32.9705,32.9394,32.9394,14000.0
2013-04-19 14:05:00,53.0,53.12,52.98,53.09,11800.0,32.9394,33.014,32.927,32.9953,11800.0
2013-04-19 14:10:00,53.1,53.15,53.09,53.15,7100.0,33.0015,33.0326,32.9953,33.0326,7100.0
2013-04-19 14:15:00,53.14,53.19,53.13,53.15,14700.0,33.0264,33.0575,33.0202,33.0326,14700.0
2013-04-19 14:20:00,53.15,53.22,53.15,53.2,14700.0,33.0326,33.0761,33.0326,33.0637,14700.0
2013-04-19 14:25:00,53.19,53.26,53.19,53.23,15900.0,33.0575,33.101,33.0575,33.0823,15900.0
2013-04-19 14:30:00,53.22,53.23,53.17,53.21,18900.0,33.0761,33.0823,33.045,33.0699,18900.0
2013-04-19 14:35:00,53.23,53.25,53.03,53.03,16300.0,33.0823,33.0948,32.958,32.958,16300.0
2013-04-19 14:40:00,53.05,53.11,52.98,53.02,14200.0,32.9705,33.0078,32.927,32.9518,14200.0
2013-04-19 14:45:00,53.04,53.06,52.99,53.05,11500.0,32.9643,32.9767,32.9332,32.9705,11500.0
2013-04-19 14:50:00,53.05,53.07,53.02,53.07,14500.0,32.9705,32.9829,32.9518,32.9829,14500.0
2013-04-19 14:55:00,53.07,53.08,53.04,53.06,14600.0,32.9829,32.9891,32.9643,32.9767,14600.0
2013-04-19 15:00:00,53.07,53.1,53.02,53.07,26400.0,32.9829,33.0015,32.9518,32.9829,26400.0
2013-04-19 15:05:00,53.08,53.18,53.07,53.15,24500.0,32.9891,33.0513,32.9829,33.0326,24500.0
2013-04-19 15:10:00,53.14,53.18,53.13,53.16,11500.0,33.0264,33.0513,33.0202,33.0388,11500.0
2013-04-19 15:15:00,53.15,53.16,53.1,53.14,15600.0,33.0326,33.0388,33.0015,33.0264,15600.0
2013-04-19 15:20:00,53.14,53.2,53.14,53.16,18300.0,33.0264,33.0637,33.0264,33.0388,18300.0
2013-04-19 15:25:00,53.17,53.27,53.17,53.26,17200.0,33.045,33.1072,33.045,33.101,17200.0
2013-04-19 15:30:00,53.26,53.27,53.08,53.08,49100.0,33.101,33.1072,32.9891,32.9891,49100.0
2013-04-19 15:35:00,53.08,53.16,53.07,53.09,27900.0,32.9891,33.0388,32.9829,32.9953,27900.0
2013-04-19 15:40:00,53.09,53.16,53.09,53.14,41600.0,32.9953,33.0388,32.9953,33.0264,41600.0
2013-04-19 15:45:00,53.15,53.18,53.06,53.07,50400.0,33.0326,33.0513,32.9767,32.9829,50400.0
2013-04-19 15:50:00,53.09,53.13,53.06,53.07,77300.0,32.9953,33.0202,32.9767,32.9829,77300.0
2013-04-19 15:55:00,53.06,53.1,53.03,53.05,151000.0,32.9767,33.0015,32.958,32.9705,151000.0
2013-04-22 09:30:00,53.42,53.49,53.2,53.42,21600.0,33.2004,33.2439,33.0637,33.2004,21600.0
2013-04-22 09:35:00,53.43,53.52,53.2,53.2,17500.0,33.2066,33.2626,33.0637,33.0637,17500.0
2013-04-22 09:40:00,53.12,53.12,52.91,53.04,19000.0,33.014,33.014,32.8835,32.9643,19000.0
2013-04-22 09:45:00,53.09,53.09,52.79,52.79,10800.0,32.9953,32.9953,32.8089,32.8089,10800.0
2013-04-22 09:50:00,52.8,52.85,52.69,52.81,8600.0,32.8151,32.8462,32.7467,32.8213,8600.0
2013-04-22 09:55:00,52.79,52.79,52.7,52.7,8900.0,32.8089,32.8089,32.7529,32.7529,8900.0
2013-04-22 10:00:00,52.68,52.69,52.57,52.64,35600.0,32.7405,32.7467,32.6721,32.7157,35600.0
2013-04-22 10:05:00,52.65,52.69,52.51,52.53,50100.0,32.7219,32.7467,32.6349,32.6473,50100.0
2013-04-22 10:10:00,52.51,52.55,52.34,52.52,24600.0,32.6349,32.6597,32.5292,32.6411,24600.0
2013-04-22 10:15:00,52.52,52.83,52.49,52.82,37900.0,32.6411,32.8337,32.6224,32.8275,37900.0
2013-04-22 10:20:00,52.8,52.92,52.78,52.81,26300.0,32.8151,32.8897,32.8027,32.8213,26300.0
2013-04-22 10:25:00,52.79,52.94,52.78,52.92,20400.0,32.8089,32.9021,32.8027,32.8897,20400.0
2013-04-22 10:30:00,52.9,53.06,52.81,52.92,54800.0,32.8772,32.9767,32.8213,32.8897,54800.0
2013-04-22 10:35:00,52.93,53.0,52.88,52.99,21500.0,32.8959,32.9394,32.8648,32.9332,21500.0
2013-04-22 10:40:00,52.98,53.07,52.96,53.05,172200.0,32.927,32.9829,32.9145,32.9705,172200.0
2013-04-22 10:45:00,53.07,53.31,53.07,53.28,14900.0,32.9829,33.1321,32.9829,33.1134,14900.0
2013-04-22 10:50:00,53.28,53.31,53.21,53.21,10600.0,33.1134,33.1321,33.0699,33.0699,10600.0
2013-04-22 10:55:00,53.2,53.22,53.08,53.19,12000.0,33.0637,33.0761,32.9891,33.0575,12000.0
2013-04-22 11:00:00,53.19,53.24,53.15,53.19,10100.0,33.0575,33.0886,33.0326,33.0575,10100.0
2013-04-22 11:05:00,53.2,53.27,53.2,53.24,10000.0,33.0637,33.1072,33.0637,33.0886,10000.0
2013-04-22 11:10:00,53.24,53.27,53.22,53.24,6700.0,33.0886,33.1072,33.0761,33.0886,6700.0
2013-04-22 11:15:00,53.23,53.3,53.19,53.3,13300.0,33.0823,33.1258,33.0575,33.1258,13300.0
2013-04-22 11:20:00,53.29,53.34,53.28,53.31,17400.0,33.1196,33.1507,33.1134,33.1321,17400.0
2013-04-22 11:25:00,53.3,53.39,53.3,53.37,10400.0,33.1258,33.1818,33.1258,33.1693,10400.0
2013-04-22 11:30:00,53.38,53.47,53.38,53.47,8400.0,33.1756,33.2315,33.1756,33.2315,8400.0
2013-04-22 11:35:00,53.46,53.56,53.46,53.54,18700.0,33.2253,33.2874,33.2253,33.275,18700.0
2013-04-22 11:40:00,53.54,53.6,53.54,53.6,10600.0,33.275,33.3123,33.275,33.3123,10600.0
2013-04-22 11:45:00,53.59,53.6,53.49,53.5,14200.0,33.3061,33.3123,33.2439,33.2501,14200.0
2013-04-22 11:50:00,53.5,53.61,53.49,53.61,16500.0,33.2501,33.3185,33.2439,33.3185,16500.0
2013-04-22 11:55:00,53.6,53.78,53.6,53.74,18300.0,33.3123,33.4242,33.3123,33.3993,18300.0
2013-04-22 12:00:00,53.73,53.77,53.71,53.74,13200.0,33.3931,33.4179,33.3807,33.3993,13200.0
2013-04-22 12:05:00,53.76,53.96,53.75,53.96,12800.0,33.4117,33.536,33.4055,33.536,12800.0
2013-04-22 12:10:00,53.96,54.02,53.9,53.9,29700.0,33.536,33.5733,33.4987,33.4987,29700.0
2013-04-22 12:15:00,53.9,53.95,53.87,53.87,17100.0,33.4987,33.5298,33.4801,33.4801,17100.0
2013-04-22 12:20:00,53.88,53.88,53.77,53.78,8000.0,33.4863,33.4863,33.4179,33.4242,8000.0
2013-04-22 12:25:00,53.76,53.79,53.71,53.78,9400.0,33.4117,33.4304,33.3807,33.4242,9400.0
2013-04-22 12:30:00,53.76,53.8,53.75,53.77,9200.0,33.4117,33.4366,33.4055,33.4179,9200.0
2013-04-22 12:35:00,53.77,53.8,53.76,53.79,24100.0,33.4179,33.4366,33.4117,33.4304,24100.0
2013-04-22 12:40:00,53.79,53.87,53.76,53.78,18800.0,33.4304,33.4801,33.4117,33.4242,18800.0
2013-04-22 12:45:00,53.79,53.86,53.79,53.84,7300.0,33.4304,33.4739,33.4304,33.4614,7300.0
2013-04-22 12:50:00,53.84,53.84,53.76,53.8,3200.0,33.4614,33.4614,33.4117,33.4366,3200.0
2013-04-22 12:55:00,53.8,53.8,53.75,53.76,6900.0,33.4366,33.4366,33.4055,33.4117,6900.0
2013-04-22 13:00:00,53.76,53.77,53.67,53.67,15300.0,33.4117,33.4179,33.3558,33.3558,15300.0
2013-04-22 13:05:00,53.68,53.74,53.68,53.72,3500.0,33.362,33.3993,33.362,33.3869,3500.0
2013-04-22 13:10:00,53.71,53.77,53.71,53.72,10300.0,33.3807,33.4179,33.3807,33.3869,10300.0
2013-04-22 13:15:00,53.71,53.73,53.7,53.71,5000.0,33.3807,33.3931,33.3744,33.3807,5000.0
2013-04-22 13:20:00,53.7,53.76,53.7,53.74,3500.0,33.3744,33.4117,33.3744,33.3993,3500.0
2013-04-22 13:25:00,53.75,53.76,53.71,53.75,8800.0,33.4055,33.4117,33.3807,33.4055,8800.0
2013-04-22 13:30:00,53.76,53.8,53.74,53.79,4700.0,33.4117,33.4366,33.3993,33.4304,4700.0
2013-04-22 13:35:00,53.79,53.84,53.78,53.82,4400.0,33.4304,33.4614,33.4242,33.449,4400.0
2013-04-22 13:40:00,53.82,53.84,53.71,53.84,9100.0,33.449,33.4614,33.3807,33.4614,9100.0
2013-04-22 13:45:00,53.84,53.86,53.78,53.78,16700.0,33.4614,33.4739,33.4242,33.4242,16700.0
2013-04-22 13:50:00,53.78,53.79,53.71,53.77,6600.0,33.4242,33.4304,33.3807,33.4179,6600.0
2013-04-22 13:55:00,53.77,53.79,53.76,53.78,7200.0,33.4179,33.4304,33.4117,33.4242,7200.0
2013-04-22 14:00:00,53.76,53.85,53.76,53.85,9200.0,33.4117,33.4677,33.4117,33.4677,9200.0
2013-04-22 14:05:00,53.86,53.87,53.86,53.86,6200.0,33.4739,33.4801,33.4739,33.4739,6200.0
2013-04-22 14:10:00,53.86,53.87,53.83,53.86,14600.0,33.4739,33.4801,33.4552,33.4739,14600.0
2013-04-22 14:15:00,53.87,54.07,53.87,54.07,22800.0,33.4801,33.6044,33.4801,33.6044,22800.0
2013-04-22 14:20:00,54.07,54.21,54.07,54.14,26500.0,33.6044,33.6914,33.6044,33.6479,26500.0
2013-04-22 14:25:00,54.14,54.21,54.14,54.15,13800.0,33.6479,33.6914,33.6479,33.6541,13800.0
2013-04-22 14:30:00,54.14,54.15,54.07,54.09,8000.0,33.6479,33.6541,33.6044,33.6168,8000.0
2013-04-22 14:35:00,54.09,54.11,54.05,54.09,14900.0,33.6168,33.6293,33.592,33.6168,14900.0
2013-04-22 14:40:00,54.09,54.14,54.04,54.05,17800.0,33.6168,33.6479,33.5857,33.592,17800.0
2013-04-22 14:45:00,54.06,54.06,54.02,54.02,14500.0,33.5982,33.5982,33.5733,33.5733,14500.0
2013-04-22 14:50:00,54.03,54.1,54.03,54.06,10300.0,33.5795,33.623,33.5795,33.5982,10300.0
2013-04-22 14:55:00,54.06,54.06,53.99,53.99,9900.0,33.5982,33.5982,33.5547,33.5547,9900.0
2013-04-22 15:00:00,53.99,54.01,53.97,53.98,13300.0,33.5547,33.5671,33.5422,33.5485,13300.0
2013-04-22 15:05:00,54.0,54.01,53.93,53.93,24500.0,33.5609,33.5671,33.5174,33.5174,24500.0
2013-04-22 15:10:00,53.93,53.93,53.88,53.91,15500.0,33.5174,33.5174,33.4863,33.505,15500.0
2013-04-22 15:15:00,53.91,53.91,53.8,53.8,17900.0,33.505,33.505,33.4366,33.4366,17900.0
2013-04-22 15:20:00,53.81,53.87,53.81,53.82,26800.0,33.4428,33.4801,33.4428,33.449,26800.0
2013-04-22 15:25:00,53.81,53.86,53.76,53.78,21000.0,33.4428,33.4739,33.4117,33.4242,21000.0
2013-04-22 15:30:00,53.79,53.92,53.77,53.88,25300.0,33.4304,33.5112,33.4179,33.4863,25300.0
2013-04-22 15:35:00,53.89,53.94,53.86,53.94,31400.0,33.4925,33.5236,33.4739,33.5236,31400.0
2013-04-22 15:40:00,53.94,53.95,53.9,53.91,26700.0,33.5236,33.5298,33.4987,33.505,26700.0
2013-04-22 15:45:00,53.91,53.91,53.83,53.86,44400.0,33.505,33.505,33.4552,33.4739,44400.0
2013-04-22 15:50:00,53.86,53.87,53.74,53.79,46100.0,33.4739,33.4801,33.3993,33.4304,46100.0
2013-04-22 15:55:00,53.78,53.8,53.71,53.77,84300.0,33.4242,33.4366,33.3807,33.4179,84300.0
2013-04-23 09:30:00,54.3,54.3,53.94,54.05,43200.0,33.7473,33.7473,33.5236,33.592,43200.0
2013-04-23 09:35:00,54.1,54.37,54.1,54.35,22000.0,33.623,33.7908,33.623,33.7784,22000.0
2013-04-23 09:40:00,54.39,54.5,54.33,54.5,15900.0,33.8033,33.8716,33.766,33.8716,15900.0
2013-04-23 09:45:00,54.5,54.61,54.41,54.41,37200.0,33.8716,33.94,33.8157,33.8157,37200.0
2013-04-23 09:50:00,54.49,54.52,54.43,54.51,17100.0,33.8654,33.8841,33.8281,33.8779,17100.0
2013-04-23 09:55:00,54.51,54.57,54.45,54.54,18500.0,33.8779,33.9151,33.8406,33.8965,18500.0
2013-04-23 10:00:00,54.58,54.7,54.4,54.51,21400.0,33.9214,33.9959,33.8095,33.8779,21400.0
2013-04-23 10:05:00,54.52,54.54,54.23,54.27,35200.0,33.8841,33.8965,33.7038,33.7287,35200.0
2013-04-23 10:10:00,54.3,54.48,54.3,54.46,15100.0,33.7473,33.8592,33.7473,33.8468,15100.0
2013-04-23 10:15:00,54.44,54.72,54.44,54.71,53200.0,33.8343,34.0084,33.8343,34.0022,53200.0
2013-04-23 10:20:00,54.71,54.84,54.7,54.75,86200.0,34.0022,34.0829,33.9959,34.027,86200.0
2013-04-23 10:25:00,54.77,54.89,54.75,54.85,29500.0,34.0394,34.114,34.027,34.0892,29500.0
2013-04-23 10:30:00,54.88,54.92,54.8,54.9,25500.0,34.1078,34.1327,34.0581,34.1202,25500.0
2013-04-23 10:35:00,54.89,55.03,54.89,54.9,48600.0,34.114,34.201,34.114,34.1202,48600.0
2013-04-23 10:40:00,54.9,55.0,54.7,54.7,63200.0,34.1202,34.1824,33.9959,33.9959,63200.0
2013-04-23 10:45:00,54.71,54.84,54.67,54.81,29800.0,34.0022,34.0829,33.9773,34.0643,29800.0
2013-04-23 10:50:00,54.8,54.82,54.67,54.79,27600.0,34.0581,34.0705,33.9773,34.0519,27600.0
2013-04-23 10:55:00,54.8,54.93,54.8,54.8,12800.0,34.0581,34.1389,34.0581,34.0581,12800.0
2013-04-23 11:00:00,54.8,54.97,54.8,54.95,11800.0,34.0581,34.1637,34.0581,34.1513,11800.0
2013-04-23 11:05:00,54.95,54.98,54.91,54.98,9000.0,34.1513,34.17,34.1265,34.17,9000.0
2013-04-23 11:10:00,54.99,55.0,54.85,54.95,11500.0,34.1762,34.1824,34.0892,34.1513,11500.0
2013-04-23 11:15:00,54.95,55.12,54.95,55.12,19000.0,34.1513,34.257,34.1513,34.257,19000.0
2013-04-23 11:20:00,55.11,55.16,55.08,55.1,15800.0,34.2508,34.2818,34.2321,34.2445,15800.0
2013-04-23 11:25:00,55.09,55.2,55.09,55.17,12500.0,34.2383,34.3067,34.2383,34.288,12500.0
2013-04-23 11:30:00,55.17,55.27,55.16,55.25,12500.0,34.288,34.3502,34.2818,34.3378,12500.0
2013-04-23 11:35:00,55.24,55.25,55.14,55.16,20000.0,34.3315,34.3378,34.2694,34.2818,20000.0
2013-04-23 11:40:00,55.17,55.18,55.06,55.06,13800.0,34.288,34.2943,34.2197,34.2197,13800.0
2013-04-23 11:45:00,55.07,55.27,55.07,55.24,13600.0,34.2259,34.3502,34.2259,34.3315,13600.0
2013-04-23 11:50:00,55.23,55.26,55.14,55.26,9000.0,34.3253,34.344,34.2694,34.344,9000.0
2013-04-23 11:55:00,55.26,55.37,55.24,55.25,18900.0,34.344,34.4123,34.3315,34.3378,18900.0
2013-04-23 12:00:00,55.25,55.3,55.2,55.3,12100.0,34.3378,34.3688,34.3067,34.3688,12100.0
2013-04-23 12:05:00,55.31,55.32,55.22,55.27,10800.0,34.3751,34.3813,34.3191,34.3502,10800.0
2013-04-23 12:10:00,55.28,55.28,55.14,55.18,9600.0,34.3564,34.3564,34.2694,34.2943,9600.0
2013-04-23 12:15:00,55.21,55.32,55.21,55.26,16900.0,34.3129,34.3813,34.3129,34.344,16900.0
2013-04-23 12:20:00,55.25,55.32,55.22,55.32,19200.0,34.3378,34.3813,34.3191,34.3813,19200.0
2013-04-23 12:25:00,55.34,55.38,55.31,55.31,11900.0,34.3937,34.4186,34.3751,34.3751,11900.0
2013-04-23 12:30:00,55.3,55.3,55.24,55.29,5400.0,34.3688,34.3688,34.3315,34.3626,5400.0
2013-04-23 12:35:00,55.27,55.28,55.21,55.22,10600.0,34.3502,34.3564,34.3129,34.3191,10600.0
2013-04-23 12:40:00,55.22,55.24,55.2,55.24,8600.0,34.3191,34.3315,34.3067,34.3315,8600.0
2013-04-23 12:45:00,55.23,55.23,55.11,55.12,5900.0,34.3253,34.3253,34.2508,34.257,5900.0
2013-04-23 12:50:00,55.12,55.12,55.07,55.08,3300.0,34.257,34.257,34.2259,34.2321,3300.0
2013-04-23 12:55:00,55.07,55.13,55.07,55.09,10200.0,34.2259,34.2632,34.2259,34.2383,10200.0
2013-04-23 13:00:00,55.08,55.08,55.03,55.05,2800.0,34.2321,34.2321,34.201,34.2135,2800.0
2013-04-23 13:05:00,55.04,55.05,54.44,54.44,77100.0,34.2072,34.2135,33.8343,33.8343,77100.0
2013-04-23 13:10:00,54.44,55.13,54.38,55.07,85900.0,33.8343,34.2632,33.7971,34.2259,85900.0
2013-04-23 13:15:00,55.07,55.07,54.92,55.06,11700.0,34.2259,34.2259,34.1327,34.2197,11700.0
2013-04-23 13:20:00,55.08,55.11,55.01,55.01,4700.0,34.2321,34.2508,34.1886,34.1886,4700.0
2013-04-23 13:25:00,55.0,55.0,54.81,54.84,8700.0,34.1824,34.1824,34.0643,34.0829,8700.0
2013-04-23 13:30:00,54.9,54.92,54.82,54.89,7300.0,34.1202,34.1327,34.0705,34.114,7300.0
2013-04-23 13:35:00,54.89,54.94,54.84,54.87,15400.0,34.114,34.1451,34.0829,34.1016,15400.0
2013-04-23 13:40:00,54.89,54.89,54.81,54.86,31300.0,34.114,34.114,34.0643,34.0954,31300.0
2013-04-23 13:45:00,54.88,54.9,54.79,54.81,12400.0,34.1078,34.1202,34.0519,34.0643,12400.0
2013-04-23 13:50:00,54.82,54.86,54.78,54.81,10600.0,34.0705,34.0954,34.0457,34.0643,10600.0
2013-04-23 13:55:00,54.81,54.84,54.76,54.83,88000.0,34.0643,34.0829,34.0332,34.0767,88000.0
2013-04-23 14:00:00,54.81,54.91,54.81,54.87,10500.0,34.0643,34.1265,34.0643,34.1016,10500.0
2013-04-23 14:05:00,54.89,54.91,54.86,54.9,5800.0,34.114,34.1265,34.0954,34.1202,5800.0
2013-04-23 14:10:00,54.91,54.91,54.83,54.86,8000.0,34.1265,34.1265,34.0767,34.0954,8000.0
2013-04-23 14:15:00,54.88,54.9,54.69,54.69,19500.0,34.1078,34.1202,33.9897,33.9897,19500.0
2013-04-23 14:20:00,54.68,54.68,54.58,54.66,14600.0,33.9835,33.9835,33.9214,33.9711,14600.0
2013-04-23 14:25:00,54.65,54.74,54.65,54.66,17500.0,33.9649,34.0208,33.9649,33.9711,17500.0
2013-04-23 14:30:00,54.65,54.73,54.57,54.72,21300.0,33.9649,34.0146,33.9151,34.0084,21300.0
2013-04-23 14:35:00,54.72,54.8,54.69,54.78,10300.0,34.0084,34.0581,33.9897,34.0457,10300.0
2013-04-23 14:40:00,54.78,54.85,54.74,54.78,12600.0,34.0457,34.0892,34.0208,34.0457,12600.0
2013-04-23 14:45:00,54.78,54.9,54.78,54.89,17000.0,34.0457,34.1202,34.0457,34.114,17000.0
2013-04-23 14:50:00,54.89,54.98,54.88,54.93,26300.0,34.114,34.17,34.1078,34.1389,26300.0
2013-04-23 14:55:00,54.93,55.01,54.92,55.01,12300.0,34.1389,34.1886,34.1327,34.1886,12300.0
2013-04-23 15:00:00,55.01,55.06,54.96,55.01,22400.0,34.1886,34.2197,34.1575,34.1886,22400.0
2013-04-23 15:05:00,55.01,55.08,55.0,55.02,15400.0,34.1886,34.2321,34.1824,34.1948,15400.0
2013-04-23 15:10:00,55.03,55.07,54.94,54.94,21700.0,34.201,34.2259,34.1451,34.1451,21700.0
2013-04-23 15:15:00,54.93,55.01,54.91,54.98,14400.0,34.1389,34.1886,34.1265,34.17,14400.0
2013-04-23 15:20:00,54.97,55.12,54.92,55.07,22800.0,34.1637,34.257,34.1327,34.2259,22800.0
2013-04-23 15:25:00,55.06,55.12,55.02,55.11,18700.0,34.2197,34.257,34.1948,34.2508,18700.0
2013-04-23 15:30:00,55.1,55.15,55.07,55.15,25700.0,34.2445,34.2756,34.2259,34.2756,25700.0
2013-04-23 15:35:00,55.14,55.24,55.13,55.17,69300.0,34.2694,34.3315,34.2632,34.288,69300.0
2013-04-23 15:40:00,55.18,55.2,55.08,55.19,41700.0,34.2943,34.3067,34.2321,34.3005,41700.0
2013-04-23 15:45:00,55.18,55.19,55.11,55.17,68400.0,34.2943,34.3005,34.2508,34.288,68400.0
2013-04-23 15:50:00,55.17,55.22,55.14,55.19,100500.0,34.288,34.3191,34.2694,34.3005,100500.0
2013-04-23 15:55:00,55.19,55.26,55.17,55.2,187700.0,34.3005,34.344,34.288,34.3067,187700.0
2013-04-24 09:30:00,55.12,55.38,55.08,55.27,33200.0,34.257,34.4186,34.2321,34.3502,33200.0
2013-04-24 09:35:00,55.33,55.49,55.3,55.42,14600.0,34.3875,34.4869,34.3688,34.4434,14600.0
2013-04-24 09:40:00,55.4,55.5,55.24,55.29,14400.0,34.431,34.4931,34.3315,34.3626,14400.0
2013-04-24 09:45:00,55.32,55.39,55.21,55.3,9000.0,34.3813,34.4248,34.3129,34.3688,9000.0
2013-04-24 09:50:00,55.28,55.36,55.2,55.29,17000.0,34.3564,34.4061,34.3067,34.3626,17000.0
2013-04-24 09:55:00,55.29,55.34,55.18,55.34,14100.0,34.3626,34.3937,34.2943,34.3937,14100.0
2013-04-24 10:00:00,55.38,55.5,55.3,55.47,21700.0,34.4186,34.4931,34.3688,34.4745,21700.0
2013-04-24 10:05:00,55.46,55.55,55.24,55.27,29600.0,34.4683,34.5242,34.3315,34.3502,29600.0
2013-04-24 10:10:00,55.29,55.31,55.18,55.26,21700.0,34.3626,34.3751,34.2943,34.344,21700.0
2013-04-24 10:15:00,55.25,55.39,55.2,55.21,24200.0,34.3378,34.4248,34.3067,34.3129,24200.0
2013-04-24 10:20:00,55.2,55.21,54.88,55.0,41100.0,34.3067,34.3129,34.1078,34.1824,41100.0
2013-04-24 10:25:00,55.0,55.09,54.92,55.08,47700.0,34.1824,34.2383,34.1327,34.2321,47700.0
2013-04-24 10:30:00,55.04,55.22,55.04,55.22,17500.0,34.2072,34.3191,34.2072,34.3191,17500.0
2013-04-24 10:35:00,55.21,55.21,55.09,55.09,14900.0,34.3129,34.3129,34.2383,34.2383,14900.0
2013-04-24 10:40:00,55.12,55.27,55.08,55.25,14200.0,34.257,34.3502,34.2321,34.3378,14200.0
2013-04-24 10:45:00,55.25,55.34,55.19,55.34,9400.0,34.3378,34.3937,34.3005,34.3937,9400.0
2013-04-24 10:50:00,55.35,55.4,55.33,55.37,12100.0,34.3999,34.431,34.3875,34.4123,12100.0
2013-04-24 10:55:00,55.36,55.39,55.21,55.25,8300.0,34.4061,34.4248,34.3129,34.3378,8300.0
2013-04-24 11:00:00,55.25,55.27,55.11,55.15,30900.0,34.3378,34.3502,34.2508,34.2756,30900.0
2013-04-24 11:05:00,55.16,55.23,55.13,55.14,88900.0,34.2818,34.3253,34.2632,34.2694,88900.0
2013-04-24 11:10:00,55.13,55.14,55.06,55.13,11600.0,34.2632,34.2694,34.2197,34.2632,11600.0
2013-04-24 11:15:00,55.11,55.22,55.11,55.22,9000.0,34.2508,34.3191,34.2508,34.3191,9000.0
2013-04-24 11:20:00,55.23,55.29,55.2,55.21,21500.0,34.3253,34.3626,34.3067,34.3129,21500.0
2013-04-24 11:25:00,55.22,55.26,55.21,55.25,11200.0,34.3191,34.344,34.3129,34.3378,11200.0
2013-04-24 11:30:00,55.27,55.31,55.2,55.22,10900.0,34.3502,34.3751,34.3067,34.3191,10900.0
2013-04-24 11:35:00,55.22,55.25,55.15,55.18,6600.0,34.3191,34.3378,34.2756,34.2943,6600.0
2013-04-24 11:40:00,55.17,55.27,55.17,55.22,6100.0,34.288,34.3502,34.288,34.3191,6100.0
2013-04-24 11:45:00,55.21,55.35,55.2,55.35,13500.0,34.3129,34.3999,34.3067,34.3999,13500.0
2013-04-24 11:50:00,55.34,55.36,55.26,55.27,11000.0,34.3937,34.4061,34.344,34.3502,11000.0
2013-04-24 11:55:00,55.29,55.33,55.28,55.31,8400.0,34.3626,34.3875,34.3564,34.3751,8400.0
2013-04-24 12:00:00,55.32,55.32,55.18,55.2,13400.0,34.3813,34.3813,34.2943,34.3067,13400.0
2013-04-24 12:05:00,55.21,55.23,55.12,55.16,6600.0,34.3129,34.3253,34.257,34.2818,6600.0
2013-04-24 12:10:00,55.16,55.21,55.13,55.18,9000.0,34.2818,34.3129,34.2632,34.2943,9000.0
2013-04-24 12:15:00,55.18,55.18,55.09,55.13,6700.0,34.2943,34.2943,34.2383,34.2632,6700.0
2013-04-24 12:20:00,55.13,55.15,55.08,55.15,8400.0,34.2632,34.2756,34.2321,34.2756,8400.0
2013-04-24 12:25:00,55.16,55.16,55.09,55.09,5000.0,34.2818,34.2818,34.2383,34.2383,5000.0
2013-04-24 12:30:00,55.09,55.22,55.09,55.19,12400.0,34.2383,34.3191,34.2383,34.3005,12400.0
2013-04-24 12:35:00,55.18,55.18,55.11,55.16,6700.0,34.2943,34.2943,34.2508,34.2818,6700.0
2013-04-24 12:40:00,55.16,55.23,55.13,55.23,9300.0,34.2818,34.3253,34.2632,34.3253,9300.0
2013-04-24 12:45:00,55.22,55.3,55.21,55.27,9500.0,34.3191,34.3688,34.3129,34.3502,9500.0
2013-04-24 12:50:00,55.26,55.28,55.22,55.24,4700.0,34.344,34.3564,34.3191,34.3315,4700.0
2013-04-24 12:55:00,55.24,55.42,55.23,55.41,11900.0,34.3315,34.4434,34.3253,34.4372,11900.0
2013-04-24 13:00:00,55.38,55.4,55.34,55.35,5600.0,34.4186,34.431,34.3937,34.3999,5600.0
2013-04-24 13:05:00,55.38,55.46,55.38,55.44,6800.0,34.4186,34.4683,34.4186,34.4558,6800.0
2013-04-24 13:10:00,55.43,55.44,55.39,55.42,7100.0,34.4496,34.4558,34.4248,34.4434,7100.0
2013-04-24 13:15:00,55.42,55.44,55.39,55.41,9300.0,34.4434,34.4558,34.4248,34.4372,9300.0
2013-04-24 13:20:00,55.41,55.47,55.38,55.42,6900.0,34.4372,34.4745,34.4186,34.4434,6900.0
2013-04-24 13:25:00,55.43,55.48,55.43,55.45,5300.0,34.4496,34.4807,34.4496,34.4621,5300.0
2013-04-24 13:30:00,55.43,55.43,55.39,55.4,2800.0,34.4496,34.4496,34.4248,34.431,2800.0
2013-04-24 13:35:00,55.4,55.43,55.37,55.42,6200.0,34.431,34.4496,34.4123,34.4434,6200.0
2013-04-24 13:40:00,55.41,55.42,55.35,55.35,4700.0,34.4372,34.4434,34.3999,34.3999,4700.0
2013-04-24 13:45:00,55.34,55.38,55.31,55.31,14200.0,34.3937,34.4186,34.3751,34.3751,14200.0
2013-04-24 13:50:00,55.32,55.35,55.29,55.29,6100.0,34.3813,34.3999,34.3626,34.3626,6100.0
2013-04-24 13:55:00,55.29,55.29,55.21,55.25,11800.0,34.3626,34.3626,34.3129,34.3378,11800.0
2013-04-24 14:00:00,55.25,55.3,55.24,55.3,5500.0,34.3378,34.3688,34.3315,34.3688,5500.0
2013-04-24 14:05:00,55.3,55.3,55.23,55.24,10200.0,34.3688,34.3688,34.3253,34.3315,10200.0
2013-04-24 14:10:00,55.25,55.32,55.25,55.32,10700.0,34.3378,34.3813,34.3378,34.3813,10700.0
2013-04-24 14:15:00,55.32,55.35,55.29,55.32,9600.0,34.3813,34.3999,34.3626,34.3813,9600.0
2013-04-24 14:20:00,55.32,55.33,55.27,55.31,12000.0,34.3813,34.3875,34.3502,34.3751,12000.0
2013-04-24 14:25:00,55.31,55.32,55.27,55.27,10600.0,34.3751,34.3813,34.3502,34.3502,10600.0
2013-04-24 14:30:00,55.28,55.34,55.28,55.33,15800.0,34.3564,34.3937,34.3564,34.3875,15800.0
2013-04-24 14:35:00,55.33,55.35,55.29,55.34,11000.0,34.3875,34.3999,34.3626,34.3937,11000.0
2013-04-24 14:40:00,55.35,55.35,55.3,55.31,6900.0,34.3999,34.3999,34.3688,34.3751,6900.0
2013-04-24 14:45:00,55.32,55.34,55.26,55.29,14700.0,34.3813,34.3937,34.344,34.3626,14700.0
2013-04-24 14:50:00,55.28,55.31,55.28,55.29,6700.0,34.3564,34.3751,34.3564,34.3626,6700.0
2013-04-24 14:55:00,55.29,55.45,55.29,55.45,11300.0,34.3626,34.4621,34.3626,34.4621,11300.0
2013-04-24 15:00:00,55.44,55.47,55.4,55.4,7200.0,34.4558,34.4745,34.431,34.431,7200.0
2013-04-24 15:05:00,55.41,55.43,55.37,55.42,13000.0,34.4372,34.4496,34.4123,34.4434,13000.0
2013-04-24 15:10:00,55.41,55.47,55.33,55.33,44400.0,34.4372,34.4745,34.3875,34.3875,44400.0
2013-04-24 15:15:00,55.33,55.42,55.33,55.41,11800.0,34.3875,34.4434,34.3875,34.4372,11800.0
2013-04-24 15:20:00,55.42,55.46,55.4,55.46,10800.0,34.4434,34.4683,34.431,34.4683,10800.0
2013-04-24 15:25:00,55.46,55.49,55.44,55.49,13600.0,34.4683,34.4869,34.4558,34.4869,13600.0
2013-04-24 15:30:00,55.48,55.48,55.39,55.39,19900.0,34.4807,34.4807,34.4248,34.4248,19900.0
2013-04-24 15:35:00,55.39,55.4,55.32,55.35,43100.0,34.4248,34.431,34.3813,34.3999,43100.0
2013-04-24 15:40:00,55.34,55.44,55.34,55.39,32300.0,34.3937,34.4558,34.3937,34.4248,32300.0
2013-04-24 15:45:00,55.38,55.47,55.38,55.46,30900.0,34.4186,34.4745,34.4186,34.4683,30900.0
2013-04-24 15:50:00,55.47,55.49,55.45,55.47,45000.0,34.4745,34.4869,34.4621,34.4745,45000.0
2013-04-24 15:55:00,55.46,55.5,55.41,55.49,95700.0,34.4683,34.4931,34.4372,34.4869,95700.0
2013-04-25 09:30:00,55.8,55.99,55.79,55.82,49300.0,34.6796,34.7977,34.6734,34.692,49300.0
2013-04-25 09:35:00,55.82,56.21,55.8,56.21,80400.0,34.692,34.9344,34.6796,34.9344,80400.0
2013-04-25 09:40:00,56.18,56.45,56.18,56.41,36800.0,34.9158,35.0836,34.9158,35.0587,36800.0
2013-04-25 09:45:00,56.38,56.52,56.34,56.51,38900.0,35.0401,35.1271,35.0152,35.1208,38900.0
2013-04-25 09:50:00,56.54,56.69,56.39,56.4,40000.0,35.1395,35.2327,35.0463,35.0525,40000.0
2013-04-25 09:55:00,56.4,56.5,56.38,56.42,44400.0,35.0525,35.1146,35.0401,35.0649,44400.0
2013-04-25 10:00:00,56.43,56.68,56.39,56.52,41200.0,35.0711,35.2265,35.0463,35.1271,41200.0
2013-04-25 10:05:00,56.49,56.59,56.41,56.49,56200.0,35.1084,35.1706,35.0587,35.1084,56200.0
2013-04-25 10:10:00,56.48,56.56,56.48,56.52,28900.0,35.1022,35.1519,35.1022,35.1271,28900.0
2013-04-25 10:15:00,56.53,56.59,56.5,56.56,22900.0,35.1333,35.1706,35.1146,35.1519,22900.0
2013-04-25 10:20:00,56.58,56.77,56.54,56.76,52000.0,35.1644,35.2824,35.1395,35.2762,52000.0
2013-04-25 10:25:00,56.76,56.95,56.75,56.94,42300.0,35.2762,35.3943,35.27,35.3881,42300.0
2013-04-25 10:30:00,56.95,57.0,56.91,56.93,70100.0,35.3943,35.4254,35.3694,35.3819,70100.0
2013-04-25 10:35:00,56.94,56.97,56.86,56.95,60300.0,35.3881,35.4067,35.3384,35.3943,60300.0
2013-04-25 10:40:00,56.96,56.96,56.89,56.94,19000.0,35.4005,35.4005,35.357,35.3881,19000.0
2013-04-25 10:45:00,56.94,56.94,56.81,56.82,20100.0,35.3881,35.3881,35.3073,35.3135,20100.0
2013-04-25 10:50:00,56.82,56.94,56.81,56.89,15100.0,35.3135,35.3881,35.3073,35.357,15100.0
2013-04-25 10:55:00,56.9,56.94,56.87,56.9,12200.0,35.3632,35.3881,35.3446,35.3632,12200.0
2013-04-25 11:00:00,56.91,56.94,56.82,56.82,18100.0,35.3694,35.3881,35.3135,35.3135,18100.0
2013-04-25 11:05:00,56.83,56.85,56.78,56.8,44200.0,35.3197,35.3322,35.2887,35.3011,44200.0
2013-04-25 11:10:00,56.81,56.84,56.69,56.69,14800.0,35.3073,35.3259,35.2327,35.2327,14800.0
2013-04-25 11:15:00,56.71,56.76,56.7,56.73,21300.0,35.2451,35.2762,35.2389,35.2576,21300.0
2013-04-25 11:20:00,56.69,56.71,56.64,56.67,11200.0,35.2327,35.2451,35.2016,35.2203,11200.0
2013-04-25 11:25:00,56.67,56.82,56.67,56.78,18600.0,35.2203,35.3135,35.2203,35.2887,18600.0
2013-04-25 11:30:00,56.79,56.83,56.73,56.75,26200.0,35.2949,35.3197,35.2576,35.27,26200.0
2013-04-25 11:35:00,56.77,56.84,56.74,56.84,34400.0,35.2824,35.3259,35.2638,35.3259,34400.0
2013-04-25 11:40:00,56.83,56.84,56.79,56.8,45700.0,35.3197,35.3259,35.2949,35.3011,45700.0
2013-04-25 11:45:00,56.81,56.85,56.79,56.8,26800.0,35.3073,35.3322,35.2949,35.3011,26800.0
2013-04-25 11:50:00,56.8,56.8,56.6,56.6,9100.0,35.3011,35.3011,35.1768,35.1768,9100.0
2013-04-25 11:55:00,56.6,56.6,56.47,56.5,8100.0,35.1768,35.1768,35.096,35.1146,8100.0
2013-04-25 12:00:00,56.49,56.7,56.47,56.47,19200.0,35.1084,35.2389,35.096,35.096,19200.0
2013-04-25 12:05:00,56.46,56.51,56.34,56.35,41000.0,35.0898,35.1208,35.0152,35.0214,41000.0
2013-04-25 12:10:00,56.34,56.38,56.32,56.33,28800.0,35.0152,35.0401,35.0028,35.009,28800.0
2013-04-25 12:15:00,56.33,56.42,56.3,56.42,25200.0,35.009,35.0649,34.9903,35.0649,25200.0
2013-04-25 12:20:00,56.42,56.45,56.39,56.42,46200.0,35.0649,35.0836,35.0463,35.0649,46200.0
2013-04-25 12:25:00,56.42,56.45,56.38,56.41,11700.0,35.0649,35.0836,35.0401,35.0587,11700.0
2013-04-25 12:30:00,56.42,56.48,56.38,56.39,12300.0,35.0649,35.1022,35.0401,35.0463,12300.0
2013-04-25 12:35:00,56.39,56.4,56.31,56.33,13200.0,35.0463,35.0525,34.9965,35.009,13200.0
2013-04-25 12:40:00,56.31,56.34,56.31,56.33,9300.0,34.9965,35.0152,34.9965,35.009,9300.0
2013-04-25 12:45:00,56.33,56.33,56.26,56.26,8900.0,35.009,35.009,34.9655,34.9655,8900.0
2013-04-25 12:50:00,56.26,56.28,56.23,56.24,14000.0,34.9655,34.9779,34.9468,34.953,14000.0
2013-04-25 12:55:00,56.26,56.26,56.22,56.23,6900.0,34.9655,34.9655,34.9406,34.9468,6900.0
2013-04-25 13:00:00,56.23,56.23,56.06,56.16,17600.0,34.9468,34.9468,34.8412,34.9033,17600.0
2013-04-25 13:05:00,56.15,56.15,55.95,55.99,18300.0,34.8971,34.8971,34.7728,34.7977,18300.0
2013-04-25 13:10:00,56.0,56.17,56.0,56.16,13700.0,34.8039,34.9095,34.8039,34.9033,13700.0
2013-04-25 13:15:00,56.16,56.18,56.11,56.14,17900.0,34.9033,34.9158,34.8722,34.8909,17900.0
2013-04-25 13:20:00,56.14,56.17,56.14,56.14,6400.0,34.8909,34.9095,34.8909,34.8909,6400.0
2013-04-25 13:25:00,56.14,56.18,56.12,56.18,5800.0,34.8909,34.9158,34.8785,34.9158,5800.0
2013-04-25 13:30:00,56.17,56.17,56.03,56.05,25000.0,34.9095,34.9095,34.8225,34.835,25000.0
2013-04-25 13:35:00,56.04,56.05,56.04,56.05,2800.0,34.8287,34.835,34.8287,34.835,2800.0
2013-04-25 13:40:00,56.05,56.06,56.0,56.03,13000.0,34.835,34.8412,34.8039,34.8225,13000.0
2013-04-25 13:45:00,56.02,56.03,55.95,55.97,23100.0,34.8163,34.8225,34.7728,34.7852,23100.0
2013-04-25 13:50:00,55.98,56.02,55.96,55.96,16400.0,34.7915,34.8163,34.779,34.779,16400.0
2013-04-25 13:55:00,55.96,56.1,55.96,56.04,17100.0,34.779,34.866,34.779,34.8287,17100.0
2013-04-25 14:00:00,56.05,56.05,56.0,56.01,11200.0,34.835,34.835,34.8039,34.8101,11200.0
2013-04-25 14:05:00,56.01,56.05,56.01,56.02,27200.0,34.8101,34.835,34.8101,34.8163,27200.0
2013-04-25 14:10:00,56.01,56.03,56.01,56.01,10700.0,34.8101,34.8225,34.8101,34.8101,10700.0
2013-04-25 14:15:00,56.01,56.01,55.89,55.91,17600.0,34.8101,34.8101,34.7355,34.7479,17600.0
2013-04-25 14:20:00,55.91,55.93,55.82,55.88,16300.0,34.7479,34.7604,34.692,34.7293,16300.0
2013-04-25 14:25:00,55.89,55.9,55.82,55.9,14000.0,34.7355,34.7417,34.692,34.7417,14000.0
2013-04-25 14:30:00,55.9,55.94,55.87,55.91,13800.0,34.7417,34.7666,34.7231,34.7479,13800.0
2013-04-25 14:35:00,55.9,55.95,55.9,55.93,10000.0,34.7417,34.7728,34.7417,34.7604,10000.0
2013-04-25 14:40:00,55.93,56.06,55.92,56.04,51200.0,34.7604,34.8412,34.7542,34.8287,51200.0
2013-04-25 14:45:00,56.02,56.03,55.97,55.98,30600.0,34.8163,34.8225,34.7852,34.7915,30600.0
2013-04-25 14:50:00,55.98,55.99,55.92,55.93,26400.0,34.7915,34.7977,34.7542,34.7604,26400.0
2013-04-25 14:55:00,55.92,55.93,55.84,55.89,24600.0,34.7542,34.7604,34.7044,34.7355,24600.0
2013-04-25 15:00:00,55.89,55.89,55.77,55.77,21900.0,34.7355,34.7355,34.6609,34.6609,21900.0
2013-04-25 15:05:00,55.77,55.78,55.67,55.76,61300.0,34.6609,34.6672,34.5988,34.6547,61300.0
2013-04-25 15:10:00,55.75,55.81,55.62,55.81,68100.0,34.6485,34.6858,34.5677,34.6858,68100.0
2013-04-25 15:15:00,55.82,55.9,55.8,55.84,46800.0,34.692,34.7417,34.6796,34.7044,46800.0
2013-04-25 15:20:00,55.85,55.87,55.72,55.76,34400.0,34.7107,34.7231,34.6299,34.6547,34400.0
2013-04-25 15:25:00,55.77,55.82,55.67,55.71,34700.0,34.6609,34.692,34.5988,34.6237,34700.0
2013-04-25 15:30:00,55.71,55.78,55.71,55.75,29700.0,34.6237,34.6672,34.6237,34.6485,29700.0
2013-04-25 15:35:00,55.75,55.86,55.74,55.85,42400.0,34.6485,34.7169,34.6423,34.7107,42400.0
2013-04-25 15:40:00,55.86,55.91,55.85,55.88,40100.0,34.7169,34.7479,34.7107,34.7293,40100.0
2013-04-25 15:45:00,55.88,55.93,55.87,55.9,90400.0,34.7293,34.7604,34.7231,34.7417,90400.0
2013-04-25 15:50:00,55.9,55.95,55.83,55.85,87100.0,34.7417,34.7728,34.6982,34.7107,87100.0
2013-04-25 15:55:00,55.84,55.91,55.84,55.89,98900.0,34.7044,34.7479,34.7044,34.7355,98900.0
2013-04-26 09:30:00,51.61,53.0,50.3,51.47,331300.0,32.0755,32.9394,31.2613,31.9885,331300.0
2013-04-26 09:35:00,51.46,51.7,50.56,50.61,171200.0,31.9823,32.1314,31.4229,31.454,171200.0
2013-04-26 09:40:00,50.58,51.4,50.42,51.4,176800.0,31.4354,31.945,31.3359,31.945,176800.0
2013-04-26 09:45:00,51.4,51.41,50.74,50.74,162900.0,31.945,31.9512,31.5348,31.5348,162900.0
2013-04-26 09:50:00,50.74,51.14,50.59,50.74,186300.0,31.5348,31.7834,31.4416,31.5348,186300.0
2013-04-26 09:55:00,50.74,50.89,50.66,50.74,141500.0,31.5348,31.628,31.4851,31.5348,141500.0
2013-04-26 10:00:00,50.74,50.78,50.63,50.64,94300.0,31.5348,31.5597,31.4664,31.4727,94300.0
2013-04-26 10:05:00,50.65,50.73,50.64,50.71,82900.0,31.4789,31.5286,31.4727,31.5162,82900.0
2013-04-26 10:10:00,50.71,50.88,50.58,50.68,111000.0,31.5162,31.6218,31.4354,31.4975,111000.0
2013-04-26 10:15:00,50.68,50.68,50.48,50.56,90100.0,31.4975,31.4975,31.3732,31.4229,90100.0
2013-04-26 10:20:00,50.54,50.6,50.43,50.43,170700.0,31.4105,31.4478,31.3421,31.3421,170700.0
2013-04-26 10:25:00,50.42,50.43,50.23,50.4,325600.0,31.3359,31.3421,31.2178,31.3235,325600.0
2013-04-26 10:30:00,50.41,50.58,50.37,50.38,314600.0,31.3297,31.4354,31.3049,31.3111,314600.0
2013-04-26 10:35:00,50.38,50.77,50.34,50.74,291500.0,31.3111,31.5535,31.2862,31.5348,291500.0
2013-04-26 10:40:00,50.72,50.76,50.51,50.54,168200.0,31.5224,31.5472,31.3919,31.4105,168200.0
2013-04-26 10:45:00,50.54,50.64,50.52,50.61,218800.0,31.4105,31.4727,31.3981,31.454,218800.0
2013-04-26 10:50:00,50.61,50.61,50.53,50.54,125700.0,31.454,31.454,31.4043,31.4105,125700.0
2013-04-26 10:55:00,50.54,50.56,50.53,50.55,54800.0,31.4105,31.4229,31.4043,31.4167,54800.0
2013-04-26 11:00:00,50.55,51.05,50.55,51.01,194000.0,31.4167,31.7275,31.4167,31.7026,194000.0
2013-04-26 11:05:00,51.0,51.39,50.98,51.37,81400.0,31.6964,31.9388,31.684,31.9263,81400.0
2013-04-26 11:10:00,51.37,51.42,51.21,51.35,89200.0,31.9263,31.9574,31.8269,31.9139,89200.0
2013-04-26 11:15:00,51.36,51.65,51.36,51.61,83500.0,31.9201,32.1004,31.9201,32.0755,83500.0
2013-04-26 11:20:00,51.62,51.7,51.36,51.62,71400.0,32.0817,32.1314,31.9201,32.0817,71400.0
2013-04-26 11:25:00,51.64,51.64,51.37,51.61,66400.0,32.0942,32.0942,31.9263,32.0755,66400.0
2013-04-26 11:30:00,51.61,51.81,51.58,51.81,61000.0,32.0755,32.1998,32.0569,32.1998,61000.0
2013-04-26 11:35:00,51.8,52.05,51.8,51.98,114800.0,32.1936,32.349,32.1936,32.3055,114800.0
2013-04-26 11:40:00,51.98,52.05,51.89,52.02,126000.0,32.3055,32.349,32.2495,32.3303,126000.0
2013-04-26 11:45:00,52.02,52.03,51.84,52.03,76000.0,32.3303,32.3365,32.2185,32.3365,76000.0
2013-04-26 11:50:00,52.03,52.04,51.91,52.02,122300.0,32.3365,32.3428,32.262,32.3303,122300.0
2013-04-26 11:55:00,52.0,52.24,51.92,52.06,97900.0,32.3179,32.4671,32.2682,32.3552,97900.0
2013-04-26 12:00:00,52.08,52.08,51.76,51.9,38300.0,32.3676,32.3676,32.1687,32.2557,38300.0
2013-04-26 12:05:00,51.89,51.91,51.71,51.82,26600.0,32.2495,32.262,32.1377,32.206,26600.0
2013-04-26 12:10:00,51.8,51.8,51.5,51.59,87300.0,32.1936,32.1936,32.0071,32.0631,87300.0
2013-04-26 12:15:00,51.59,51.66,51.58,51.65,26100.0,32.0631,32.1066,32.0569,32.1004,26100.0
2013-04-26 12:20:00,51.65,51.65,51.52,51.53,27300.0,32.1004,32.1004,32.0196,32.0258,27300.0
2013-04-26 12:25:00,51.53,51.54,51.42,51.44,22600.0,32.0258,32.032,31.9574,31.9699,22600.0
2013-04-26 12:30:00,51.45,51.56,51.45,51.56,16000.0,31.9761,32.0444,31.9761,32.0444,16000.0
2013-04-26 12:35:00,51.56,51.59,51.51,51.58,74100.0,32.0444,32.0631,32.0134,32.0569,74100.0
2013-04-26 12:40:00,51.58,51.58,51.5,51.54,22900.0,32.0569,32.0569,32.0071,32.032,22900.0
2013-04-26 12:45:00,51.54,51.54,51.5,51.52,45300.0,32.032,32.032,32.0071,32.0196,45300.0
2013-04-26 12:50:00,51.52,51.56,51.52,51.56,98400.0,32.0196,32.0444,32.0196,32.0444,98400.0
2013-04-26 12:55:00,51.56,51.64,51.55,51.58,37100.0,32.0444,32.0942,32.0382,32.0569,37100.0
2013-04-26 13:00:00,51.59,51.62,51.55,51.55,70200.0,32.0631,32.0817,32.0382,32.0382,70200.0
2013-04-26 13:05:00,51.54,51.57,51.51,51.56,20600.0,32.032,32.0506,32.0134,32.0444,20600.0
2013-04-26 13:10:00,51.57,51.57,51.55,51.56,29200.0,32.0506,32.0506,32.0382,32.0444,29200.0
2013-04-26 13:15:00,51.55,51.56,51.55,51.55,6900.0,32.0382,32.0444,32.0382,32.0382,6900.0
2013-04-26 13:20:00,51.55,51.56,51.39,51.41,39400.0,32.0382,32.0444,31.9388,31.9512,39400.0
2013-04-26 13:25:00,51.41,51.46,51.41,51.44,22600.0,31.9512,31.9823,31.9512,31.9699,22600.0
2013-04-26 13:30:00,51.44,51.44,51.42,51.42,36600.0,31.9699,31.9699,31.9574,31.9574,36600.0
2013-04-26 13:35:00,51.42,51.43,51.42,51.42,20800.0,31.9574,31.9636,31.9574,31.9574,20800.0
2013-04-26 13:40:00,51.42,51.43,51.42,51.42,19700.0,31.9574,31.9636,31.9574,31.9574,19700.0
2013-04-26 13:45:00,51.43,51.43,51.42,51.42,33100.0,31.9636,31.9636,31.9574,31.9574,33100.0
2013-04-26 13:50:00,51.42,51.43,51.34,51.34,29900.0,31.9574,31.9636,31.9077,31.9077,29900.0
2013-04-26 13:55:00,51.33,51.34,51.33,51.33,23000.0,31.9015,31.9077,31.9015,31.9015,23000.0
2013-04-26 14:00:00,51.34,51.34,51.25,51.32,56400.0,31.9077,31.9077,31.8518,31.8953,56400.0
2013-04-26 14:05:00,51.31,51.42,51.31,51.34,41500.0,31.8891,31.9574,31.8891,31.9077,41500.0
2013-04-26 14:10:00,51.34,51.37,51.33,51.34,25000.0,31.9077,31.9263,31.9015,31.9077,25000.0
2013-04-26 14:15:00,51.33,51.39,51.33,51.39,61200.0,31.9015,31.9388,31.9015,31.9388,61200.0
2013-04-26 14:20:00,51.39,51.39,51.29,51.35,37100.0,31.9388,31.9388,31.8766,31.9139,37100.0
2013-04-26 14:25:00,51.35,51.35,51.32,51.34,54300.0,31.9139,31.9139,31.8953,31.9077,54300.0
2013-04-26 14:30:00,51.34,51.37,51.34,51.36,14700.0,31.9077,31.9263,31.9077,31.9201,14700.0
2013-04-26 14:35:00,51.35,51.36,51.32,51.32,22300.0,31.9139,31.9201,31.8953,31.8953,22300.0
2013-04-26 14:40:00,51.32,51.33,51.3,51.3,13000.0,31.8953,31.9015,31.8828,31.8828,13000.0
2013-04-26 14:45:00,51.3,51.31,51.23,51.23,34100.0,31.8828,31.8891,31.8393,31.8393,34100.0
2013-04-26 14:50:00,51.23,51.27,51.22,51.23,49400.0,31.8393,31.8642,31.8331,31.8393,49400.0
2013-04-26 14:55:00,51.23,51.25,51.21,51.25,23600.0,31.8393,31.8518,31.8269,31.8518,23600.0
2013-04-26 15:00:00,51.24,51.34,51.24,51.32,45800.0,31.8456,31.9077,31.8456,31.8953,45800.0
2013-04-26 15:05:00,51.31,51.43,51.3,51.43,112200.0,31.8891,31.9636,31.8828,31.9636,112200.0
2013-04-26 15:10:00,51.43,51.48,51.39,51.44,36900.0,31.9636,31.9947,31.9388,31.9699,36900.0
2013-04-26 15:15:00,51.43,51.44,51.38,51.41,40400.0,31.9636,31.9699,31.9326,31.9512,40400.0
2013-04-26 15:20:00,51.41,51.44,51.4,51.42,38000.0,31.9512,31.9699,31.945,31.9574,38000.0
2013-04-26 15:25:00,51.43,51.54,51.42,51.53,162600.0,31.9636,32.032,31.9574,32.0258,162600.0
2013-04-26 15:30:00,51.54,51.62,51.53,51.6,93400.0,32.032,32.0817,32.0258,32.0693,93400.0
2013-04-26 15:35:00,51.61,51.67,51.55,51.6,88500.0,32.0755,32.1128,32.0382,32.0693,88500.0
2013-04-26 15:40:00,51.59,51.63,51.51,51.61,140100.0,32.0631,32.0879,32.0134,32.0755,140100.0
2013-04-26 15:45:00,51.6,51.72,51.6,51.71,202100.0,32.0693,32.1439,32.0693,32.1377,202100.0
2013-04-26 15:50:00,51.72,51.94,51.71,51.94,190500.0,32.1439,32.2806,32.1377,32.2806,190500.0
2013-04-26 15:55:00,51.94,52.12,51.85,52.12,492000.0,32.2806,32.3925,32.2247,32.3925,492000.0
2013-04-29 09:30:00,52.03,52.96,51.73,52.5,104700.0,32.3365,32.9145,32.1501,32.6286,104700.0
2013-04-29 09:35:00,52.51,52.56,51.98,52.16,119800.0,32.6349,32.6659,32.3055,32.4173,119800.0
2013-04-29 09:40:00,52.15,52.26,51.99,52.22,54700.0,32.4111,32.4795,32.3117,32.4546,54700.0
2013-04-29 09:45:00,52.22,52.4,52.22,52.25,31000.0,32.4546,32.5665,32.4546,32.4733,31000.0
2013-04-29 09:50:00,52.26,52.31,52.16,52.24,78400.0,32.4795,32.5106,32.4173,32.4671,78400.0
2013-04-29 09:55:00,52.24,52.56,52.24,52.41,39200.0,32.4671,32.6659,32.4671,32.5727,39200.0
2013-04-29 10:00:00,52.39,52.7,52.35,52.58,44000.0,32.5603,32.7529,32.5354,32.6784,44000.0
2013-04-29 10:05:00,52.57,52.61,52.46,52.49,41400.0,32.6721,32.697,32.6038,32.6224,41400.0
2013-04-29 10:10:00,52.5,52.56,52.45,52.46,28600.0,32.6286,32.6659,32.5976,32.6038,28600.0
2013-04-29 10:15:00,52.45,52.48,52.42,52.43,63200.0,32.5976,32.6162,32.5789,32.5851,63200.0
2013-04-29 10:20:00,52.43,52.54,52.43,52.54,85300.0,32.5851,32.6535,32.5851,32.6535,85300.0
2013-04-29 10:25:00,52.55,52.68,52.55,52.66,38100.0,32.6597,32.7405,32.6597,32.7281,38100.0
2013-04-29 10:30:00,52.66,52.85,52.65,52.8,52100.0,32.7281,32.8462,32.7219,32.8151,52100.0
2013-04-29 10:35:00,52.8,52.81,52.63,52.69,48600.0,32.8151,32.8213,32.7094,32.7467,48600.0
2013-04-29 10:40:00,52.69,52.77,52.62,52.63,35000.0,32.7467,32.7964,32.7032,32.7094,35000.0
2013-04-29 10:45:00,52.63,52.64,52.52,52.58,45000.0,32.7094,32.7157,32.6411,32.6784,45000.0
2013-04-29 10:50:00,52.58,52.66,52.55,52.66,32300.0,32.6784,32.7281,32.6597,32.7281,32300.0
2013-04-29 10:55:00,52.65,52.66,52.58,52.61,41100.0,32.7219,32.7281,32.6784,32.697,41100.0
2013-04-29 11:00:00,52.61,52.65,52.6,52.65,23400.0,32.697,32.7219,32.6908,32.7219,23400.0
2013-04-29 11:05:00,52.65,52.68,52.59,52.59,19300.0,32.7219,32.7405,32.6846,32.6846,19300.0
2013-04-29 11:10:00,52.59,52.61,52.58,52.59,19100.0,32.6846,32.697,32.6784,32.6846,19100.0
2013-04-29 11:15:00,52.59,52.6,52.55,52.6,180900.0,32.6846,32.6908,32.6597,32.6908,180900.0
2013-04-29 11:20:00,52.59,52.62,52.59,52.62,73300.0,32.6846,32.7032,32.6846,32.7032,73300.0
2013-04-29 11:25:00,52.62,52.7,52.62,52.7,34500.0,32.7032,32.7529,32.7032,32.7529,34500.0
2013-04-29 11:30:00,52.69,52.7,52.66,52.67,12000.0,32.7467,32.7529,32.7281,32.7343,12000.0
2013-04-29 11:35:00,52.68,52.69,52.65,52.65,11900.0,32.7405,32.7467,32.7219,32.7219,11900.0
2013-04-29 11:40:00,52.65,52.66,52.64,52.65,17000.0,32.7219,32.7281,32.7157,32.7219,17000.0
2013-04-29 11:45:00,52.65,52.65,52.63,52.63,20800.0,32.7219,32.7219,32.7094,32.7094,20800.0
2013-04-29 11:50:00,52.63,52.65,52.62,52.62,25700.0,32.7094,32.7219,32.7032,32.7032,25700.0
2013-04-29 11:55:00,52.63,52.66,52.63,52.66,19000.0,32.7094,32.7281,32.7094,32.7281,19000.0
2013-04-29 12:00:00,52.66,52.78,52.65,52.77,27000.0,32.7281,32.8027,32.7219,32.7964,27000.0
2013-04-29 12:05:00,52.78,52.81,52.78,52.79,28700.0,32.8027,32.8213,32.8027,32.8089,28700.0
2013-04-29 12:10:00,52.79,52.8,52.78,52.8,28600.0,32.8089,32.8151,32.8027,32.8151,28600.0
2013-04-29 12:15:00,52.8,52.9,52.79,52.88,43200.0,32.8151,32.8772,32.8089,32.8648,43200.0
2013-04-29 12:20:00,52.88,52.91,52.86,52.89,24500.0,32.8648,32.8835,32.8524,32.871,24500.0
2013-04-29 12:25:00,52.88,52.89,52.85,52.85,20900.0,32.8648,32.871,32.8462,32.8462,20900.0
2013-04-29 12:30:00,52.86,52.87,52.85,52.85,23500.0,32.8524,32.8586,32.8462,32.8462,23500.0
2013-04-29 12:35:00,52.86,52.91,52.85,52.9,23500.0,32.8524,32.8835,32.8462,32.8772,23500.0
2013-04-29 12:40:00,52.89,52.96,52.89,52.94,27100.0,32.871,32.9145,32.871,32.9021,27100.0
2013-04-29 12:45:00,52.94,52.98,52.94,52.98,27600.0,32.9021,32.927,32.9021,32.927,27600.0
2013-04-29 12:50:00,52.97,52.98,52.97,52.98,29200.0,32.9207,32.927,32.9207,32.927,29200.0
2013-04-29 12:55:00,52.98,53.02,52.97,53.02,41500.0,32.927,32.9518,32.9207,32.9518,41500.0
2013-04-29 13:00:00,53.02,53.02,53.01,53.01,35500.0,32.9518,32.9518,32.9456,32.9456,35500.0
2013-04-29 13:05:00,53.02,53.05,53.01,53.04,53000.0,32.9518,32.9705,32.9456,32.9643,53000.0
2013-04-29 13:10:00,53.05,53.08,52.98,53.01,60900.0,32.9705,32.9891,32.927,32.9456,60900.0
2013-04-29 13:15:00,53.01,53.05,52.92,53.05,28100.0,32.9456,32.9705,32.8897,32.9705,28100.0
2013-04-29 13:20:00,53.04,53.09,53.03,53.08,22900.0,32.9643,32.9953,32.958,32.9891,22900.0
2013-04-29 13:25:00,53.07,53.09,53.02,53.08,19600.0,32.9829,32.9953,32.9518,32.9891,19600.0
2013-04-29 13:30:00,53.08,53.08,53.07,53.08,9100.0,32.9891,32.9891,32.9829,32.9891,9100.0
2013-04-29 13:35:00,53.08,53.08,53.07,53.08,21800.0,32.9891,32.9891,32.9829,32.9891,21800.0
2013-04-29 13:40:00,53.08,53.11,53.04,53.04,40900.0,32.9891,33.0078,32.9643,32.9643,40900.0
2013-04-29 13:45:00,53.04,53.05,53.0,53.02,12900.0,32.9643,32.9705,32.9394,32.9518,12900.0
2013-04-29 13:50:00,53.01,53.05,53.01,53.05,17100.0,32.9456,32.9705,32.9456,32.9705,17100.0
2013-04-29 13:55:00,53.04,53.08,53.03,53.04,70900.0,32.9643,32.9891,32.958,32.9643,70900.0
2013-04-29 14:00:00,53.03,53.05,53.02,53.02,10500.0,32.958,32.9705,32.9518,32.9518,10500.0
2013-04-29 14:05:00,53.03,53.03,53.0,53.0,7800.0,32.958,32.958,32.9394,32.9394,7800.0
2013-04-29 14:10:00,53.01,53.01,52.99,53.01,27300.0,32.9456,32.9456,32.9332,32.9456,27300.0
2013-04-29 14:15:00,53.0,53.01,53.0,53.01,12700.0,32.9394,32.9456,32.9394,32.9456,12700.0
2013-04-29 14:20:00,53.01,53.01,53.0,53.01,13400.0,32.9456,32.9456,32.9394,32.9456,13400.0
2013-04-29 14:25:00,53.01,53.01,53.0,53.0,8300.0,32.9456,32.9456,32.9394,32.9394,8300.0
2013-04-29 14:30:00,53.0,53.06,53.0,53.03,40400.0,32.9394,32.9767,32.9394,32.958,40400.0
2013-04-29 14:35:00,53.04,53.05,53.0,53.01,35800.0,32.9643,32.9705,32.9394,32.9456,35800.0
2013-04-29 14:40:00,53.02,53.02,53.01,53.01,24900.0,32.9518,32.9518,32.9456,32.9456,24900.0
2013-04-29 14:45:00,53.02,53.02,53.01,53.02,9700.0,32.9518,32.9518,32.9456,32.9518,9700.0
2013-04-29 14:50:00,53.02,53.02,53.01,53.01,15900.0,32.9518,32.9518,32.9456,32.9456,15900.0
2013-04-29 14:55:00,53.01,53.02,53.01,53.02,13700.0,32.9456,32.9518,32.9456,32.9518,13700.0
2013-04-29 15:00:00,53.02,53.02,53.01,53.01,24700.0,32.9518,32.9518,32.9456,32.9456,24700.0
2013-04-29 15:05:00,53.02,53.02,53.01,53.02,13700.0,32.9518,32.9518,32.9456,32.9518,13700.0
2013-04-29 15:10:00,53.02,53.02,53.01,53.01,15700.0,32.9518,32.9518,32.9456,32.9456,15700.0
2013-04-29 15:15:00,53.02,53.02,53.01,53.02,18600.0,32.9518,32.9518,32.9456,32.9518,18600.0
2013-04-29 15:20:00,53.01,53.13,53.01,53.13,102900.0,32.9456,33.0202,32.9456,33.0202,102900.0
2013-04-29 15:25:00,53.12,53.12,53.06,53.11,31500.0,33.014,33.014,32.9767,33.0078,31500.0
2013-04-29 15:30:00,53.12,53.14,53.08,53.13,41200.0,33.014,33.0264,32.9891,33.0202,41200.0
2013-04-29 15:35:00,53.14,53.2,53.13,53.19,102000.0,33.0264,33.0637,33.0202,33.0575,102000.0
2013-04-29 15:40:00,53.18,53.25,53.18,53.25,51600.0,33.0513,33.0948,33.0513,33.0948,51600.0
2013-04-29 15:45:00,53.24,53.25,53.13,53.15,86700.0,33.0886,33.0948,33.0202,33.0326,86700.0
2013-04-29 15:50:00,53.15,53.17,53.06,53.07,74100.0,33.0326,33.045,32.9767,32.9829,74100.0
2013-04-29 15:55:00,53.07,53.12,53.06,53.11,98700.0,32.9829,33.014,32.9767,33.0078,98700.0
2013-04-30 09:30:00,53.15,53.66,53.13,53.61,53900.0,33.0326,33.3496,33.0202,33.3185,53900.0
2013-04-30 09:35:00,53.6,53.69,53.37,53.37,25200.0,33.3123,33.3682,33.1693,33.1693,25200.0
2013-04-30 09:40:00,53.37,53.45,53.14,53.22,40300.0,33.1693,33.2191,33.0264,33.0761,40300.0
2013-04-30 09:45:00,53.2,53.23,53.11,53.22,33400.0,33.0637,33.0823,33.0078,33.0761,33400.0
2013-04-30 09:50:00,53.21,53.21,53.09,53.15,18700.0,33.0699,33.0699,32.9953,33.0326,18700.0
2013-04-30 09:55:00,53.13,53.22,53.11,53.2,30600.0,33.0202,33.0761,33.0078,33.0637,30600.0
2013-04-30 10:00:00,53.22,53.3,53.12,53.12,45600.0,33.0761,33.1258,33.014,33.014,45600.0
2013-04-30 10:05:00,53.11,53.28,53.02,53.28,36200.0,33.0078,33.1134,32.9518,33.1134,36200.0
2013-04-30 10:10:00,53.28,53.39,53.27,53.37,31200.0,33.1134,33.1818,33.1072,33.1693,31200.0
2013-04-30 10:15:00,53.37,53.46,53.32,53.41,27200.0,33.1693,33.2253,33.1383,33.1942,27200.0
2013-04-30 10:20:00,53.41,53.62,53.41,53.56,84100.0,33.1942,33.3247,33.1942,33.2874,84100.0
2013-04-30 10:25:00,53.58,53.68,53.54,53.66,55600.0,33.2999,33.362,33.275,33.3496,55600.0
2013-04-30 10:30:00,53.67,53.76,53.64,53.72,54900.0,33.3558,33.4117,33.3371,33.3869,54900.0
2013-04-30 10:35:00,53.7,53.82,53.61,53.78,74100.0,33.3744,33.449,33.3185,33.4242,74100.0
2013-04-30 10:40:00,53.76,53.89,53.72,53.75,83500.0,33.4117,33.4925,33.3869,33.4055,83500.0
2013-04-30 10:45:00,53.73,53.86,53.63,53.73,102700.0,33.3931,33.4739,33.3309,33.3931,102700.0
2013-04-30 10:50:00,53.74,53.74,53.62,53.68,22900.0,33.3993,33.3993,33.3247,33.362,22900.0
2013-04-30 10:55:00,53.68,53.84,53.65,53.81,97500.0,33.362,33.4614,33.3434,33.4428,97500.0
2013-04-30 11:00:00,53.8,53.83,53.72,53.79,130200.0,33.4366,33.4552,33.3869,33.4304,130200.0
2013-04-30 11:05:00,53.78,53.84,53.7,53.84,27800.0,33.4242,33.4614,33.3744,33.4614,27800.0
2013-04-30 11:10:00,53.84,53.89,53.82,53.85,20900.0,33.4614,33.4925,33.449,33.4677,20900.0
2013-04-30 11:15:00,53.85,53.85,53.68,53.73,33000.0,33.4677,33.4677,33.362,33.3931,33000.0
2013-04-30 11:20:00,53.77,53.78,53.74,53.75,17000.0,33.4179,33.4242,33.3993,33.4055,17000.0
2013-04-30 11:25:00,53.75,53.83,53.74,53.81,13800.0,33.4055,33.4552,33.3993,33.4428,13800.0
2013-04-30 11:30:00,53.82,53.86,53.76,53.8,24100.0,33.449,33.4739,33.4117,33.4366,24100.0
2013-04-30 11:35:00,53.79,53.87,53.79,53.85,8400.0,33.4304,33.4801,33.4304,33.4677,8400.0
2013-04-30 11:40:00,53.85,53.95,53.82,53.93,30300.0,33.4677,33.5298,33.449,33.5174,30300.0
2013-04-30 11:45:00,53.92,53.98,53.92,53.94,15500.0,33.5112,33.5485,33.5112,33.5236,15500.0
2013-04-30 11:50:00,53.94,54.0,53.93,53.95,119300.0,33.5236,33.5609,33.5174,33.5298,119300.0
2013-04-30 11:55:00,53.94,54.01,53.9,53.91,43200.0,33.5236,33.5671,33.4987,33.505,43200.0
2013-04-30 12:00:00,53.91,53.97,53.9,53.96,19600.0,33.505,33.5422,33.4987,33.536,19600.0
2013-04-30 12:05:00,53.97,54.04,53.93,53.93,79900.0,33.5422,33.5857,33.5174,33.5174,79900.0
2013-04-30 12:10:00,53.99,54.02,53.97,54.0,23900.0,33.5547,33.5733,33.5422,33.5609,23900.0
2013-04-30 12:15:00,53.99,54.03,53.92,54.03,53000.0,33.5547,33.5795,33.5112,33.5795,53000.0
2013-04-30 12:20:00,54.03,54.09,54.0,54.02,63300.0,33.5795,33.6168,33.5609,33.5733,63300.0
2013-04-30 12:25:00,54.0,54.06,53.99,54.04,100600.0,33.5609,33.5982,33.5547,33.5857,100600.0
2013-04-30 12:30:00,54.05,54.12,54.04,54.09,28100.0,33.592,33.6355,33.5857,33.6168,28100.0
2013-04-30 12:35:00,54.08,54.11,54.07,54.1,17800.0,33.6106,33.6293,33.6044,33.623,17800.0
2013-04-30 12:40:00,54.1,54.13,54.05,54.12,24300.0,33.623,33.6417,33.592,33.6355,24300.0
2013-04-30 12:45:00,54.11,54.27,54.11,54.23,37200.0,33.6293,33.7287,33.6293,33.7038,37200.0
2013-04-30 12:50:00,54.23,54.25,54.14,54.24,49100.0,33.7038,33.7163,33.6479,33.71,49100.0
2013-04-30 12:55:00,54.25,54.4,54.25,54.4,43800.0,33.7163,33.8095,33.7163,33.8095,43800.0
2013-04-30 13:00:00,54.41,54.41,54.19,54.25,26800.0,33.8157,33.8157,33.679,33.7163,26800.0
2013-04-30 13:05:00,54.26,54.38,54.24,54.37,17300.0,33.7225,33.7971,33.71,33.7908,17300.0
2013-04-30 13:10:00,54.37,54.38,54.31,54.35,15600.0,33.7908,33.7971,33.7536,33.7784,15600.0
2013-04-30 13:15:00,54.36,54.37,54.29,54.32,23000.0,33.7846,33.7908,33.7411,33.7598,23000.0
2013-04-30 13:20:00,54.33,54.39,54.3,54.36,38800.0,33.766,33.8033,33.7473,33.7846,38800.0
2013-04-30 13:25:00,54.36,54.36,54.2,54.27,25700.0,33.7846,33.7846,33.6852,33.7287,25700.0
2013-04-30 13:30:00,54.28,54.4,54.27,54.33,20300.0,33.7349,33.8095,33.7287,33.766,20300.0
2013-04-30 13:35:00,54.33,54.44,54.33,54.42,8800.0,33.766,33.8343,33.766,33.8219,8800.0
2013-04-30 13:40:00,54.43,54.44,54.39,54.4,16700.0,33.8281,33.8343,33.8033,33.8095,16700.0
2013-04-30 13:45:00,54.4,54.46,54.39,54.44,14200.0,33.8095,33.8468,33.8033,33.8343,14200.0
2013-04-30 13:50:00,54.45,54.45,54.39,54.45,17800.0,33.8406,33.8406,33.8033,33.8406,17800.0
2013-04-30 13:55:00,54.45,54.5,54.42,54.42,26600.0,33.8406,33.8716,33.8219,33.8219,26600.0
2013-04-30 14:00:00,54.42,54.43,54.28,54.28,22600.0,33.8219,33.8281,33.7349,33.7349,22600.0
2013-04-30 14:05:00,54.28,54.35,54.17,54.19,25100.0,33.7349,33.7784,33.6665,33.679,25100.0
2013-04-30 14:10:00,54.19,54.28,54.16,54.28,21800.0,33.679,33.7349,33.6603,33.7349,21800.0
2013-04-30 14:15:00,54.28,54.39,54.28,54.39,49900.0,33.7349,33.8033,33.7349,33.8033,49900.0
2013-04-30 14:20:00,54.39,54.4,54.34,54.36,37900.0,33.8033,33.8095,33.7722,33.7846,37900.0
2013-04-30 14:25:00,54.36,54.42,54.34,54.37,30400.0,33.7846,33.8219,33.7722,33.7908,30400.0
2013-04-30 14:30:00,54.37,54.4,54.34,54.35,87900.0,33.7908,33.8095,33.7722,33.7784,87900.0
2013-04-30 14:35:00,54.35,54.39,54.31,54.34,30300.0,33.7784,33.8033,33.7536,33.7722,30300.0
2013-04-30 14:40:00,54.35,54.37,54.32,54.37,20200.0,33.7784,33.7908,33.7598,33.7908,20200.0
2013-04-30 14:45:00,54.36,54.37,54.26,54.35,123900.0,33.7846,33.7908,33.7225,33.7784,123900.0
2013-04-30 14:50:00,54.35,54.44,54.33,54.43,50300.0,33.7784,33.8343,33.766,33.8281,50300.0
2013-04-30 14:55:00,54.43,54.44,54.39,54.41,34200.0,33.8281,33.8343,33.8033,33.8157,34200.0
2013-04-30 15:00:00,54.4,54.4,54.24,54.26,56600.0,33.8095,33.8095,33.71,33.7225,56600.0
2013-04-30 15:05:00,54.27,54.32,54.23,54.23,134600.0,33.7287,33.7598,33.7038,33.7038,134600.0
2013-04-30 15:10:00,54.23,54.23,54.13,54.21,102500.0,33.7038,33.7038,33.6417,33.6914,102500.0
2013-04-30 15:15:00,54.21,54.27,54.19,54.25,92900.0,33.6914,33.7287,33.679,33.7163,92900.0
2013-04-30 15:20:00,54.25,54.3,54.22,54.3,46000.0,33.7163,33.7473,33.6976,33.7473,46000.0
2013-04-30 15:25:00,54.3,54.35,54.23,54.23,64300.0,33.7473,33.7784,33.7038,33.7038,64300.0
2013-04-30 15:30:00,54.24,54.28,54.21,54.22,101700.0,33.71,33.7349,33.6914,33.6976,101700.0
2013-04-30 15:35:00,54.22,54.26,54.18,54.25,141000.0,33.6976,33.7225,33.6728,33.7163,141000.0
2013-04-30 15:40:00,54.24,54.25,54.14,54.2,116500.0,33.71,33.7163,33.6479,33.6852,116500.0
2013-04-30 15:45:00,54.21,54.22,54.14,54.15,58100.0,33.6914,33.6976,33.6479,33.6541,58100.0
2013-04-30 15:50:00,54.16,54.26,54.16,54.18,111800.0,33.6603,33.7225,33.6603,33.6728,111800.0
2013-04-30 15:55:00,54.18,54.27,54.06,54.24,290800.0,33.6728,33.7287,33.5982,33.71,290800.0
2013-05-01 09:30:00,54.23,54.25,54.09,54.22,27000.0,33.7038,33.7163,33.6168,33.6976,27000.0
2013-05-01 09:35:00,54.24,54.37,54.22,54.36,24800.0,33.71,33.7908,33.6976,33.7846,24800.0
2013-05-01 09:40:00,54.37,54.37,54.23,54.34,15200.0,33.7908,33.7908,33.7038,33.7722,15200.0
2013-05-01 09:45:00,54.35,54.35,54.12,54.18,32100.0,33.7784,33.7784,33.6355,33.6728,32100.0
2013-05-01 09:50:00,54.16,54.16,53.92,54.02,35600.0,33.6603,33.6603,33.5112,33.5733,35600.0
2013-05-01 09:55:00,54.02,54.02,53.79,53.8,34400.0,33.5733,33.5733,33.4304,33.4366,34400.0
2013-05-01 10:00:00,53.81,53.87,53.68,53.74,79000.0,33.4428,33.4801,33.362,33.3993,79000.0
2013-05-01 10:05:00,53.73,53.75,53.55,53.57,58000.0,33.3931,33.4055,33.2812,33.2936,58000.0
2013-05-01 10:10:00,53.57,53.73,53.56,53.58,28500.0,33.2936,33.3931,33.2874,33.2999,28500.0
2013-05-01 10:15:00,53.59,53.64,53.57,53.58,43600.0,33.3061,33.3371,33.2936,33.2999,43600.0
2013-05-01 10:20:00,53.59,53.63,53.47,53.52,40800.0,33.3061,33.3309,33.2315,33.2626,40800.0
2013-05-01 10:25:00,53.53,53.63,53.45,53.6,23700.0,33.2688,33.3309,33.2191,33.3123,23700.0
2013-05-01 10:30:00,53.59,53.78,53.56,53.75,27900.0,33.3061,33.4242,33.2874,33.4055,27900.0
2013-05-01 10:35:00,53.75,53.83,53.68,53.75,31400.0,33.4055,33.4552,33.362,33.4055,31400.0
2013-05-01 10:40:00,53.74,53.8,53.7,53.79,22000.0,33.3993,33.4366,33.3744,33.4304,22000.0
2013-05-01 10:45:00,53.8,53.88,53.74,53.8,102500.0,33.4366,33.4863,33.3993,33.4366,102500.0
2013-05-01 10:50:00,53.84,54.03,53.78,54.02,76200.0,33.4614,33.5795,33.4242,33.5733,76200.0
2013-05-01 10:55:00,54.04,54.05,53.99,54.05,17900.0,33.5857,33.592,33.5547,33.592,17900.0
2013-05-01 11:00:00,54.06,54.06,53.92,53.96,13300.0,33.5982,33.5982,33.5112,33.536,13300.0
2013-05-01 11:05:00,53.97,53.97,53.87,53.93,11200.0,33.5422,33.5422,33.4801,33.5174,11200.0
2013-05-01 11:10:00,53.9,53.93,53.85,53.91,9300.0,33.4987,33.5174,33.4677,33.505,9300.0
2013-05-01 11:15:00,53.9,53.94,53.89,53.89,12700.0,33.4987,33.5236,33.4925,33.4925,12700.0
2013-05-01 11:20:00,53.92,53.92,53.83,53.86,8400.0,33.5112,33.5112,33.4552,33.4739,8400.0
2013-05-01 11:25:00,53.88,53.89,53.85,53.87,8700.0,33.4863,33.4925,33.4677,33.4801,8700.0
2013-05-01 11:30:00,53.89,53.92,53.87,53.89,14500.0,33.4925,33.5112,33.4801,33.4925,14500.0
2013-05-01 11:35:00,53.9,53.91,53.82,53.82,14400.0,33.4987,33.505,33.449,33.449,14400.0
2013-05-01 11:40:00,53.83,53.84,53.77,53.81,65700.0,33.4552,33.4614,33.4179,33.4428,65700.0
2013-05-01 11:45:00,53.81,53.86,53.7,53.86,16300.0,33.4428,33.4739,33.3744,33.4739,16300.0
2013-05-01 11:50:00,53.87,53.98,53.87,53.96,19000.0,33.4801,33.5485,33.4801,33.536,19000.0
2013-05-01 11:55:00,53.98,54.11,53.95,54.11,13300.0,33.5485,33.6293,33.5298,33.6293,13300.0
2013-05-01 12:00:00,54.1,54.16,54.08,54.1,12000.0,33.623,33.6603,33.6106,33.623,12000.0
2013-05-01 12:05:00,54.12,54.15,54.07,54.07,8300.0,33.6355,33.6541,33.6044,33.6044,8300.0
2013-05-01 12:10:00,54.07,54.07,54.0,54.06,10900.0,33.6044,33.6044,33.5609,33.5982,10900.0
2013-05-01 12:15:00,54.07,54.08,53.99,54.02,8600.0,33.6044,33.6106,33.5547,33.5733,8600.0
2013-05-01 12:20:00,54.04,54.08,54.01,54.01,10000.0,33.5857,33.6106,33.5671,33.5671,10000.0
2013-05-01 12:25:00,54.03,54.03,53.94,53.94,9100.0,33.5795,33.5795,33.5236,33.5236,9100.0
2013-05-01 12:30:00,53.93,53.98,53.91,53.92,16300.0,33.5174,33.5485,33.505,33.5112,16300.0
2013-05-01 12:35:00,53.91,53.95,53.89,53.9,10300.0,33.505,33.5298,33.4925,33.4987,10300.0
2013-05-01 12:40:00,53.9,53.91,53.82,53.85,18500.0,33.4987,33.505,33.449,33.4677,18500.0
2013-05-01 12:45:00,53.84,53.85,53.81,53.83,12500.0,33.4614,33.4677,33.4428,33.4552,12500.0
2013-05-01 12:50:00,53.83,53.84,53.8,53.8,3300.0,33.4552,33.4614,33.4366,33.4366,3300.0
2013-05-01 12:55:00,53.8,53.82,53.73,53.73,16500.0,33.4366,33.449,33.3931,33.3931,16500.0
2013-05-01 13:00:00,53.75,53.75,53.63,53.63,29100.0,33.4055,33.4055,33.3309,33.3309,29100.0
2013-05-01 13:05:00,53.63,53.7,53.62,53.64,15900.0,33.3309,33.3744,33.3247,33.3371,15900.0
2013-05-01 13:10:00,53.63,53.76,53.62,53.75,99100.0,33.3309,33.4117,33.3247,33.4055,99100.0
2013-05-01 13:15:00,53.74,53.75,53.71,53.74,11400.0,33.3993,33.4055,33.3807,33.3993,11400.0
2013-05-01 13:20:00,53.76,53.85,53.73,53.85,8400.0,33.4117,33.4677,33.3931,33.4677,8400.0
2013-05-01 13:25:00,53.85,53.92,53.83,53.9,14900.0,33.4677,33.5112,33.4552,33.4987,14900.0
2013-05-01 13:30:00,53.91,53.94,53.87,53.93,14100.0,33.505,33.5236,33.4801,33.5174,14100.0
2013-05-01 13:35:00,53.93,53.94,53.88,53.93,17700.0,33.5174,33.5236,33.4863,33.5174,17700.0
2013-05-01 13:40:00,53.92,53.92,53.81,53.84,12500.0,33.5112,33.5112,33.4428,33.4614,12500.0
2013-05-01 13:45:00,53.83,53.9,53.82,53.85,7900.0,33.4552,33.4987,33.449,33.4677,7900.0
2013-05-01 13:50:00,53.83,53.85,53.79,53.83,5200.0,33.4552,33.4677,33.4304,33.4552,5200.0
2013-05-01 13:55:00,53.84,53.85,53.77,53.82,8000.0,33.4614,33.4677,33.4179,33.449,8000.0
2013-05-01 14:00:00,53.83,53.9,53.8,53.87,19800.0,33.4552,33.4987,33.4366,33.4801,19800.0
2013-05-01 14:05:00,53.88,53.9,53.83,53.87,10300.0,33.4863,33.4987,33.4552,33.4801,10300.0
2013-05-01 14:10:00,53.86,53.87,53.75,53.85,16400.0,33.4739,33.4801,33.4055,33.4677,16400.0
2013-05-01 14:15:00,53.87,53.87,53.79,53.81,11200.0,33.4801,33.4801,33.4304,33.4428,11200.0
2013-05-01 14:20:00,53.83,53.91,53.79,53.8,47200.0,33.4552,33.505,33.4304,33.4366,47200.0
2013-05-01 14:25:00,53.8,53.83,53.73,53.78,16800.0,33.4366,33.4552,33.3931,33.4242,16800.0
2013-05-01 14:30:00,53.78,53.81,53.64,53.69,16800.0,33.4242,33.4428,33.3371,33.3682,16800.0
2013-05-01 14:35:00,53.68,53.69,53.63,53.66,18200.0,33.362,33.3682,33.3309,33.3496,18200.0
2013-05-01 14:40:00,53.64,53.7,53.64,53.68,8600.0,33.3371,33.3744,33.3371,33.362,8600.0
2013-05-01 14:45:00,53.67,53.77,53.63,53.76,39900.0,33.3558,33.4179,33.3309,33.4117,39900.0
2013-05-01 14:50:00,53.77,53.85,53.72,53.78,28000.0,33.4179,33.4677,33.3869,33.4242,28000.0
2013-05-01 14:55:00,53.78,53.81,53.71,53.74,14700.0,33.4242,33.4428,33.3807,33.3993,14700.0
2013-05-01 15:00:00,53.73,53.83,53.68,53.76,15000.0,33.3931,33.4552,33.362,33.4117,15000.0
2013-05-01 15:05:00,53.76,53.76,53.66,53.66,13800.0,33.4117,33.4117,33.3496,33.3496,13800.0
2013-05-01 15:10:00,53.66,53.68,53.62,53.62,43300.0,33.3496,33.362,33.3247,33.3247,43300.0
2013-05-01 15:15:00,53.62,53.63,53.55,53.61,50100.0,33.3247,33.3309,33.2812,33.3185,50100.0
2013-05-01 15:20:00,53.6,53.62,53.53,53.53,16000.0,33.3123,33.3247,33.2688,33.2688,16000.0
2013-05-01 15:25:00,53.54,53.62,53.54,53.58,20500.0,33.275,33.3247,33.275,33.2999,20500.0
2013-05-01 15:30:00,53.59,53.66,53.58,53.63,22000.0,33.3061,33.3496,33.2999,33.3309,22000.0
2013-05-01 15:35:00,53.64,53.68,53.59,53.59,26700.0,33.3371,33.362,33.3061,33.3061,26700.0
2013-05-01 15:40:00,53.59,53.59,53.49,53.5,43400.0,33.3061,33.3061,33.2439,33.2501,43400.0
2013-05-01 15:45:00,53.5,53.56,53.48,53.52,90600.0,33.2501,33.2874,33.2377,33.2626,90600.0
2013-05-01 15:50:00,53.52,53.56,53.47,53.49,104900.0,33.2626,33.2874,33.2315,33.2439,104900.0
2013-05-01 15:55:00,53.49,53.59,53.49,53.59,90200.0,33.2439,33.3061,33.2439,33.3061,90200.0
2013-05-02 09:30:00,53.59,53.93,53.49,53.9,37200.0,33.3061,33.5174,33.2439,33.4987,37200.0
2013-05-02 09:35:00,53.89,53.94,53.81,53.9,27000.0,33.4925,33.5236,33.4428,33.4987,27000.0
2013-05-02 09:40:00,53.9,53.92,53.76,53.8,20000.0,33.4987,33.5112,33.4117,33.4366,20000.0
2013-05-02 09:45:00,53.8,53.87,53.76,53.86,15400.0,33.4366,33.4801,33.4117,33.4739,15400.0
2013-05-02 09:50:00,53.88,53.91,53.75,53.81,20000.0,33.4863,33.505,33.4055,33.4428,20000.0
2013-05-02 09:55:00,53.81,53.81,53.55,53.64,37200.0,33.4428,33.4428,33.2812,33.3371,37200.0
2013-05-02 10:00:00,53.65,53.8,53.6,53.71,23900.0,33.3434,33.4366,33.3123,33.3807,23900.0
2013-05-02 10:05:00,53.74,53.92,53.69,53.83,38200.0,33.3993,33.5112,33.3682,33.4552,38200.0
2013-05-02 10:10:00,53.82,53.91,53.79,53.88,8000.0,33.449,33.505,33.4304,33.4863,8000.0
2013-05-02 10:15:00,53.88,53.91,53.82,53.89,14700.0,33.4863,33.505,33.449,33.4925,14700.0
2013-05-02 10:20:00,53.88,53.93,53.83,53.9,23400.0,33.4863,33.5174,33.4552,33.4987,23400.0
2013-05-02 10:25:00,53.88,53.95,53.87,53.93,13300.0,33.4863,33.5298,33.4801,33.5174,13300.0
2013-05-02 10:30:00,53.92,53.94,53.88,53.88,24800.0,33.5112,33.5236,33.4863,33.4863,24800.0
2013-05-02 10:35:00,53.92,53.95,53.85,53.94,8900.0,33.5112,33.5298,33.4677,33.5236,8900.0
2013-05-02 10:40:00,53.93,53.96,53.91,53.93,14800.0,33.5174,33.536,33.505,33.5174,14800.0
2013-05-02 10:45:00,53.92,54.02,53.92,53.93,49000.0,33.5112,33.5733,33.5112,33.5174,49000.0
2013-05-02 10:50:00,53.94,54.0,53.93,54.0,17300.0,33.5236,33.5609,33.5174,33.5609,17300.0
2013-05-02 10:55:00,53.98,53.98,53.91,53.93,9600.0,33.5485,33.5485,33.505,33.5174,9600.0
2013-05-02 11:00:00,53.94,54.0,53.91,53.97,31500.0,33.5236,33.5609,33.505,33.5422,31500.0
2013-05-02 11:05:00,54.0,54.0,53.95,53.96,7600.0,33.5609,33.5609,33.5298,33.536,7600.0
2013-05-02 11:10:00,53.97,54.01,53.97,53.98,38100.0,33.5422,33.5671,33.5422,33.5485,38100.0
2013-05-02 11:15:00,54.0,54.01,53.97,53.98,11900.0,33.5609,33.5671,33.5422,33.5485,11900.0
2013-05-02 11:20:00,53.98,54.08,53.92,53.94,234000.0,33.5485,33.6106,33.5112,33.5236,234000.0
2013-05-02 11:25:00,53.94,54.0,53.92,53.99,15200.0,33.5236,33.5609,33.5112,33.5547,15200.0
2013-05-02 11:30:00,53.99,54.01,53.97,53.99,14200.0,33.5547,33.5671,33.5422,33.5547,14200.0
2013-05-02 11:35:00,53.99,54.0,53.98,53.99,13800.0,33.5547,33.5609,33.5485,33.5547,13800.0
2013-05-02 11:40:00,54.0,54.1,53.98,54.04,11800.0,33.5609,33.623,33.5485,33.5857,11800.0
2013-05-02 11:45:00,54.03,54.06,54.0,54.0,17700.0,33.5795,33.5982,33.5609,33.5609,17700.0
2013-05-02 11:50:00,54.0,54.03,53.97,54.01,11200.0,33.5609,33.5795,33.5422,33.5671,11200.0
2013-05-02 11:55:00,54.01,54.01,53.93,53.99,9200.0,33.5671,33.5671,33.5174,33.5547,9200.0
2013-05-02 12:00:00,53.99,54.0,53.91,53.91,9800.0,33.5547,33.5609,33.505,33.505,9800.0
2013-05-02 12:05:00,53.92,53.92,53.83,53.85,6700.0,33.5112,33.5112,33.4552,33.4677,6700.0
2013-05-02 12:10:00,53.84,53.85,53.79,53.82,8300.0,33.4614,33.4677,33.4304,33.449,8300.0
2013-05-02 12:15:00,53.82,53.88,53.82,53.87,9100.0,33.449,33.4863,33.449,33.4801,9100.0
2013-05-02 12:20:00,53.86,53.88,53.86,53.88,2700.0,33.4739,33.4863,33.4739,33.4863,2700.0
2013-05-02 12:25:00,53.87,53.88,53.83,53.85,8700.0,33.4801,33.4863,33.4552,33.4677,8700.0
2013-05-02 12:30:00,53.86,53.88,53.81,53.81,7700.0,33.4739,33.4863,33.4428,33.4428,7700.0
2013-05-02 12:35:00,53.83,53.85,53.81,53.84,6600.0,33.4552,33.4677,33.4428,33.4614,6600.0
2013-05-02 12:40:00,53.84,53.85,53.83,53.84,6300.0,33.4614,33.4677,33.4552,33.4614,6300.0
2013-05-02 12:45:00,53.86,53.89,53.82,53.87,18200.0,33.4739,33.4925,33.449,33.4801,18200.0
2013-05-02 12:50:00,53.87,53.93,53.87,53.93,19400.0,33.4801,33.5174,33.4801,33.5174,19400.0
2013-05-02 12:55:00,53.93,53.96,53.91,53.92,18500.0,33.5174,33.536,33.505,33.5112,18500.0
2013-05-02 13:00:00,53.92,53.96,53.91,53.95,5300.0,33.5112,33.536,33.505,33.5298,5300.0
2013-05-02 13:05:00,53.96,53.99,53.94,53.98,11700.0,33.536,33.5547,33.5236,33.5485,11700.0
2013-05-02 13:10:00,53.98,53.99,53.94,53.95,21800.0,33.5485,33.5547,33.5236,33.5298,21800.0
2013-05-02 13:15:00,53.95,53.99,53.95,53.97,11100.0,33.5298,33.5547,33.5298,33.5422,11100.0
2013-05-02 13:20:00,53.97,53.98,53.93,53.98,8300.0,33.5422,33.5485,33.5174,33.5485,8300.0
2013-05-02 13:25:00,53.98,54.01,53.95,53.95,19800.0,33.5485,33.5671,33.5298,33.5298,19800.0
2013-05-02 13:30:00,53.97,54.03,53.96,54.02,16600.0,33.5422,33.5795,33.536,33.5733,16600.0
2013-05-02 13:35:00,54.02,54.03,53.97,54.01,22700.0,33.5733,33.5795,33.5422,33.5671,22700.0
2013-05-02 13:40:00,54.0,54.03,53.99,54.0,8600.0,33.5609,33.5795,33.5547,33.5609,8600.0
2013-05-02 13:45:00,54.01,54.08,53.97,54.0,40800.0,33.5671,33.6106,33.5422,33.5609,40800.0
2013-05-02 13:50:00,54.0,54.02,53.97,54.0,14600.0,33.5609,33.5733,33.5422,33.5609,14600.0
2013-05-02 13:55:00,54.01,54.05,54.0,54.05,9500.0,33.5671,33.592,33.5609,33.592,9500.0
2013-05-02 14:00:00,54.03,54.06,54.02,54.03,9300.0,33.5795,33.5982,33.5733,33.5795,9300.0
2013-05-02 14:05:00,54.03,54.06,53.96,53.97,42700.0,33.5795,33.5982,33.536,33.5422,42700.0
2013-05-02 14:10:00,53.97,54.0,53.96,53.97,11200.0,33.5422,33.5609,33.536,33.5422,11200.0
2013-05-02 14:15:00,53.97,53.98,53.93,53.96,21000.0,33.5422,33.5485,33.5174,33.536,21000.0
2013-05-02 14:20:00,53.95,53.97,53.92,53.93,10500.0,33.5298,33.5422,33.5112,33.5174,10500.0
2013-05-02 14:25:00,53.93,53.97,53.93,53.95,15700.0,33.5174,33.5422,33.5174,33.5298,15700.0
2013-05-02 14:30:00,53.95,53.96,53.92,53.94,11500.0,33.5298,33.536,33.5112,33.5236,11500.0
2013-05-02 14:35:00,53.95,54.0,53.95,53.99,24200.0,33.5298,33.5609,33.5298,33.5547,24200.0
2013-05-02 14:40:00,53.99,54.03,53.98,54.0,28200.0,33.5547,33.5795,33.5485,33.5609,28200.0
2013-05-02 14:45:00,54.0,54.04,53.99,54.01,15700.0,33.5609,33.5857,33.5547,33.5671,15700.0
2013-05-02 14:50:00,54.01,54.01,53.97,53.97,18300.0,33.5671,33.5671,33.5422,33.5422,18300.0
2013-05-02 14:55:00,53.97,54.0,53.97,54.0,22300.0,33.5422,33.5609,33.5422,33.5609,22300.0
2013-05-02 15:00:00,53.99,54.0,53.99,54.0,27000.0,33.5547,33.5609,33.5547,33.5609,27000.0
2013-05-02 15:05:00,54.0,54.0,53.97,53.97,26800.0,33.5609,33.5609,33.5422,33.5422,26800.0
2013-05-02 15:10:00,53.97,54.0,53.96,54.0,7300.0,33.5422,33.5609,33.536,33.5609,7300.0
2013-05-02 15:15:00,54.0,54.0,53.98,53.99,27100.0,33.5609,33.5609,33.5485,33.5547,27100.0
2013-05-02 15:20:00,53.99,54.0,53.96,53.99,26300.0,33.5547,33.5609,33.536,33.5547,26300.0
2013-05-02 15:25:00,53.98,53.99,53.96,53.99,9100.0,33.5485,33.5547,33.536,33.5547,9100.0
2013-05-02 15:30:00,53.98,54.0,53.97,53.98,38100.0,33.5485,33.5609,33.5422,33.5485,38100.0
2013-05-02 15:35:00,53.99,53.99,53.94,53.96,38900.0,33.5547,33.5547,33.5236,33.536,38900.0
2013-05-02 15:40:00,53.94,53.95,53.93,53.95,23900.0,33.5236,33.5298,33.5174,33.5298,23900.0
2013-05-02 15:45:00,53.95,53.95,53.9,53.91,51200.0,33.5298,33.5298,33.4987,33.505,51200.0
2013-05-02 15:50:00,53.92,53.93,53.89,53.92,49400.0,33.5112,33.5174,33.4925,33.5112,49400.0
2013-05-02 15:55:00,53.92,53.92,53.87,53.88,96500.0,33.5112,33.5112,33.4801,33.4863,96500.0
2013-05-03 09:30:00,54.61,54.65,54.39,54.49,53000.0,33.94,33.9649,33.8033,33.8654,53000.0
2013-05-03 09:35:00,54.46,54.58,54.43,54.58,50100.0,33.8468,33.9214,33.8281,33.9214,50100.0
2013-05-03 09:40:00,54.54,54.69,54.54,54.63,62600.0,33.8965,33.9897,33.8965,33.9524,62600.0
2013-05-03 09:45:00,54.64,54.67,54.56,54.58,45700.0,33.9586,33.9773,33.9089,33.9214,45700.0
2013-05-03 09:50:00,54.59,54.67,54.57,54.63,68900.0,33.9276,33.9773,33.9151,33.9524,68900.0
2013-05-03 09:55:00,54.64,54.65,54.5,54.6,27100.0,33.9586,33.9649,33.8716,33.9338,27100.0
2013-05-03 10:00:00,54.59,54.61,54.51,54.56,34700.0,33.9276,33.94,33.8779,33.9089,34700.0
2013-05-03 10:05:00,54.55,54.57,54.46,54.54,80900.0,33.9027,33.9151,33.8468,33.8965,80900.0
2013-05-03 10:10:00,54.53,54.58,54.49,54.5,105900.0,33.8903,33.9214,33.8654,33.8716,105900.0
2013-05-03 10:15:00,54.5,54.55,54.47,54.53,107000.0,33.8716,33.9027,33.853,33.8903,107000.0
2013-05-03 10:20:00,54.52,54.6,54.51,54.54,74500.0,33.8841,33.9338,33.8779,33.8965,74500.0
2013-05-03 10:25:00,54.55,54.57,54.51,54.53,76900.0,33.9027,33.9151,33.8779,33.8903,76900.0
2013-05-03 10:30:00,54.54,54.6,54.5,54.52,85600.0,33.8965,33.9338,33.8716,33.8841,85600.0
2013-05-03 10:35:00,54.53,54.54,54.45,54.48,24900.0,33.8903,33.8965,33.8406,33.8592,24900.0
2013-05-03 10:40:00,54.48,54.51,54.45,54.48,26100.0,33.8592,33.8779,33.8406,33.8592,26100.0
2013-05-03 10:45:00,54.49,54.5,54.38,54.39,21500.0,33.8654,33.8716,33.7971,33.8033,21500.0
2013-05-03 10:50:00,54.4,54.5,54.31,54.47,33000.0,33.8095,33.8716,33.7536,33.853,33000.0
2013-05-03 10:55:00,54.48,54.5,54.45,54.47,18000.0,33.8592,33.8716,33.8406,33.853,18000.0
2013-05-03 11:00:00,54.47,54.48,54.43,54.45,19200.0,33.853,33.8592,33.8281,33.8406,19200.0
2013-05-03 11:05:00,54.46,54.52,54.44,54.5,16400.0,33.8468,33.8841,33.8343,33.8716,16400.0
2013-05-03 11:10:00,54.5,54.54,54.5,54.54,26700.0,33.8716,33.8965,33.8716,33.8965,26700.0
2013-05-03 11:15:00,54.52,54.53,54.49,54.51,29000.0,33.8841,33.8903,33.8654,33.8779,29000.0
2013-05-03 11:20:00,54.51,54.55,54.5,54.54,62000.0,33.8779,33.9027,33.8716,33.8965,62000.0
2013-05-03 11:25:00,54.54,54.55,54.5,54.5,23500.0,33.8965,33.9027,33.8716,33.8716,23500.0
2013-05-03 11:30:00,54.5,54.54,54.5,54.54,14600.0,33.8716,33.8965,33.8716,33.8965,14600.0
2013-05-03 11:35:00,54.54,54.56,54.51,54.55,12300.0,33.8965,33.9089,33.8779,33.9027,12300.0
2013-05-03 11:40:00,54.54,54.54,54.4,54.4,26700.0,33.8965,33.8965,33.8095,33.8095,26700.0
2013-05-03 11:45:00,54.41,54.47,54.41,54.42,15400.0,33.8157,33.853,33.8157,33.8219,15400.0
2013-05-03 11:50:00,54.42,54.48,54.34,54.35,37700.0,33.8219,33.8592,33.7722,33.7784,37700.0
2013-05-03 11:55:00,54.34,54.38,54.3,54.33,15900.0,33.7722,33.7971,33.7473,33.766,15900.0
2013-05-03 12:00:00,54.34,54.42,54.33,54.41,20900.0,33.7722,33.8219,33.766,33.8157,20900.0
2013-05-03 12:05:00,54.42,54.42,54.36,54.38,6300.0,33.8219,33.8219,33.7846,33.7971,6300.0
2013-05-03 12:10:00,54.37,54.38,54.3,54.31,14800.0,33.7908,33.7971,33.7473,33.7536,14800.0
2013-05-03 12:15:00,54.31,54.38,54.3,54.35,18600.0,33.7536,33.7971,33.7473,33.7784,18600.0
2013-05-03 12:20:00,54.35,54.41,54.34,54.4,10900.0,33.7784,33.8157,33.7722,33.8095,10900.0
2013-05-03 12:25:00,54.39,54.4,54.34,54.34,8900.0,33.8033,33.8095,33.7722,33.7722,8900.0
2013-05-03 12:30:00,54.33,54.4,54.32,54.36,12700.0,33.766,33.8095,33.7598,33.7846,12700.0
2013-05-03 12:35:00,54.36,54.41,54.36,54.39,5000.0,33.7846,33.8157,33.7846,33.8033,5000.0
2013-05-03 12:40:00,54.39,54.4,54.33,54.33,24600.0,33.8033,33.8095,33.766,33.766,24600.0
2013-05-03 12:45:00,54.35,54.35,54.3,54.35,7000.0,33.7784,33.7784,33.7473,33.7784,7000.0
2013-05-03 12:50:00,54.33,54.4,54.33,54.35,16000.0,33.766,33.8095,33.766,33.7784,16000.0
2013-05-03 12:55:00,54.38,54.39,54.34,54.34,12100.0,33.7971,33.8033,33.7722,33.7722,12100.0
2013-05-03 13:00:00,54.34,54.48,54.34,54.45,17000.0,33.7722,33.8592,33.7722,33.8406,17000.0
2013-05-03 13:05:00,54.46,54.5,54.44,54.44,19100.0,33.8468,33.8716,33.8343,33.8343,19100.0
2013-05-03 13:10:00,54.44,54.46,54.41,54.45,14100.0,33.8343,33.8468,33.8157,33.8406,14100.0
2013-05-03 13:15:00,54.45,54.46,54.39,54.41,58800.0,33.8406,33.8468,33.8033,33.8157,58800.0
2013-05-03 13:20:00,54.42,54.45,54.4,54.4,12900.0,33.8219,33.8406,33.8095,33.8095,12900.0
2013-05-03 13:25:00,54.41,54.43,54.31,54.31,23000.0,33.8157,33.8281,33.7536,33.7536,23000.0
2013-05-03 13:30:00,54.31,54.35,54.24,54.24,39000.0,33.7536,33.7784,33.71,33.71,39000.0
2013-05-03 13:35:00,54.24,54.25,54.17,54.2,21900.0,33.71,33.7163,33.6665,33.6852,21900.0
2013-05-03 13:40:00,54.2,54.24,54.17,54.21,38500.0,33.6852,33.71,33.6665,33.6914,38500.0
2013-05-03 13:45:00,54.21,54.3,54.21,54.26,17100.0,33.6914,33.7473,33.6914,33.7225,17100.0
2013-05-03 13:50:00,54.25,54.27,54.23,54.23,16500.0,33.7163,33.7287,33.7038,33.7038,16500.0
2013-05-03 13:55:00,54.22,54.25,54.19,54.21,37900.0,33.6976,33.7163,33.679,33.6914,37900.0
2013-05-03 14:00:00,54.21,54.23,54.16,54.17,21400.0,33.6914,33.7038,33.6603,33.6665,21400.0
2013-05-03 14:05:00,54.18,54.19,54.15,54.16,17000.0,33.6728,33.679,33.6541,33.6603,17000.0
2013-05-03 14:10:00,54.16,54.21,54.13,54.14,26400.0,33.6603,33.6914,33.6417,33.6479,26400.0
2013-05-03 14:15:00,54.14,54.19,54.14,54.18,22900.0,33.6479,33.679,33.6479,33.6728,22900.0
2013-05-03 14:20:00,54.19,54.2,54.16,54.17,19200.0,33.679,33.6852,33.6603,33.6665,19200.0
2013-05-03 14:25:00,54.17,54.21,54.14,54.18,38200.0,33.6665,33.6914,33.6479,33.6728,38200.0
2013-05-03 14:30:00,54.18,54.2,54.17,54.18,22900.0,33.6728,33.6852,33.6665,33.6728,22900.0
2013-05-03 14:35:00,54.17,54.18,54.12,54.16,41900.0,33.6665,33.6728,33.6355,33.6603,41900.0
2013-05-03 14:40:00,54.16,54.17,54.11,54.12,38300.0,33.6603,33.6665,33.6293,33.6355,38300.0
2013-05-03 14:45:00,54.11,54.21,54.1,54.21,18700.0,33.6293,33.6914,33.623,33.6914,18700.0
2013-05-03 14:50:00,54.2,54.25,54.2,54.25,10900.0,33.6852,33.7163,33.6852,33.7163,10900.0
2013-05-03 14:55:00,54.25,54.31,54.25,54.29,31300.0,33.7163,33.7536,33.7163,33.7411,31300.0
2013-05-03 15:00:00,54.29,54.32,54.28,54.29,20000.0,33.7411,33.7598,33.7349,33.7411,20000.0
2013-05-03 15:05:00,54.29,54.32,54.25,54.26,42200.0,33.7411,33.7598,33.7163,33.7225,42200.0
2013-05-03 15:10:00,54.26,54.31,54.25,54.3,12400.0,33.7225,33.7536,33.7163,33.7473,12400.0
2013-05-03 15:15:00,54.31,54.35,54.26,54.31,42100.0,33.7536,33.7784,33.7225,33.7536,42100.0
2013-05-03 15:20:00,54.32,54.36,54.32,54.36,22800.0,33.7598,33.7846,33.7598,33.7846,22800.0
2013-05-03 15:25:00,54.35,54.36,54.31,54.36,26400.0,33.7784,33.7846,33.7536,33.7846,26400.0
2013-05-03 15:30:00,54.35,54.39,54.35,54.36,35900.0,33.7784,33.8033,33.7784,33.7846,35900.0
2013-05-03 15:35:00,54.35,54.39,54.35,54.37,25900.0,33.7784,33.8033,33.7784,33.7908,25900.0
2013-05-03 15:40:00,54.37,54.4,54.37,54.39,41700.0,33.7908,33.8095,33.7908,33.8033,41700.0
2013-05-03 15:45:00,54.4,54.45,54.39,54.4,121800.0,33.8095,33.8406,33.8033,33.8095,121800.0
2013-05-03 15:50:00,54.4,54.44,54.36,54.38,57800.0,33.8095,33.8343,33.7846,33.7971,57800.0
2013-05-03 15:55:00,54.38,54.38,54.28,54.3,114000.0,33.7971,33.7971,33.7349,33.7473,114000.0
2013-05-06 09:30:00,54.25,54.37,54.18,54.23,78600.0,33.7163,33.7908,33.6728,33.7038,78600.0
2013-05-06 09:35:00,54.19,54.22,54.06,54.15,35000.0,33.679,33.6976,33.5982,33.6541,35000.0
2013-05-06 09:40:00,54.14,54.18,53.88,53.96,26200.0,33.6479,33.6728,33.4863,33.536,26200.0
2013-05-06 09:45:00,53.95,53.98,53.85,53.98,48600.0,33.5298,33.5485,33.4677,33.5485,48600.0
2013-05-06 09:50:00,53.98,54.04,53.96,54.04,24900.0,33.5485,33.5857,33.536,33.5857,24900.0
2013-05-06 09:55:00,54.0,54.31,54.0,54.3,17600.0,33.5609,33.7536,33.5609,33.7473,17600.0
2013-05-06 10:00:00,54.26,54.33,54.16,54.27,16400.0,33.7225,33.766,33.6603,33.7287,16400.0
2013-05-06 10:05:00,54.28,54.31,54.24,54.27,36300.0,33.7349,33.7536,33.71,33.7287,36300.0
2013-05-06 10:10:00,54.29,54.31,54.23,54.3,13700.0,33.7411,33.7536,33.7038,33.7473,13700.0
2013-05-06 10:15:00,54.3,54.33,54.26,54.3,43100.0,33.7473,33.766,33.7225,33.7473,43100.0
2013-05-06 10:20:00,54.3,54.3,54.27,54.27,25300.0,33.7473,33.7473,33.7287,33.7287,25300.0
2013-05-06 10:25:00,54.27,54.3,54.23,54.29,14800.0,33.7287,33.7473,33.7038,33.7411,14800.0
2013-05-06 10:30:00,54.29,54.31,54.24,54.26,18200.0,33.7411,33.7536,33.71,33.7225,18200.0
2013-05-06 10:35:00,54.26,54.34,54.25,54.28,15900.0,33.7225,33.7722,33.7163,33.7349,15900.0
2013-05-06 10:40:00,54.26,54.27,54.2,54.24,77400.0,33.7225,33.7287,33.6852,33.71,77400.0
2013-05-06 10:45:00,54.24,54.28,54.2,54.26,24300.0,33.71,33.7349,33.6852,33.7225,24300.0
2013-05-06 10:50:00,54.27,54.31,54.26,54.29,7100.0,33.7287,33.7536,33.7225,33.7411,7100.0
2013-05-06 10:55:00,54.33,54.33,54.22,54.28,13000.0,33.766,33.766,33.6976,33.7349,13000.0
2013-05-06 11:00:00,54.3,54.32,54.27,54.28,19300.0,33.7473,33.7598,33.7287,33.7349,19300.0
2013-05-06 11:05:00,54.27,54.29,54.25,54.29,14900.0,33.7287,33.7411,33.7163,33.7411,14900.0
2013-05-06 11:10:00,54.29,54.3,54.22,54.27,20600.0,33.7411,33.7473,33.6976,33.7287,20600.0
2013-05-06 11:15:00,54.27,54.29,54.24,54.28,10000.0,33.7287,33.7411,33.71,33.7349,10000.0
2013-05-06 11:20:00,54.27,54.3,54.22,54.23,12400.0,33.7287,33.7473,33.6976,33.7038,12400.0
2013-05-06 11:25:00,54.24,54.28,54.22,54.24,7500.0,33.71,33.7349,33.6976,33.71,7500.0
2013-05-06 11:30:00,54.24,54.25,54.15,54.15,42200.0,33.71,33.7163,33.6541,33.6541,42200.0
2013-05-06 11:35:00,54.16,54.2,54.16,54.19,11100.0,33.6603,33.6852,33.6603,33.679,11100.0
2013-05-06 11:40:00,54.19,54.24,54.15,54.17,15600.0,33.679,33.71,33.6541,33.6665,15600.0
2013-05-06 11:45:00,54.18,54.3,54.18,54.26,9400.0,33.6728,33.7473,33.6728,33.7225,9400.0
2013-05-06 11:50:00,54.28,54.3,54.26,54.26,6700.0,33.7349,33.7473,33.7225,33.7225,6700.0
2013-05-06 11:55:00,54.25,54.32,54.25,54.27,4700.0,33.7163,33.7598,33.7163,33.7287,4700.0
2013-05-06 12:00:00,54.27,54.3,54.23,54.25,4400.0,33.7287,33.7473,33.7038,33.7163,4400.0
2013-05-06 12:05:00,54.27,54.29,54.23,54.23,6300.0,33.7287,33.7411,33.7038,33.7038,6300.0
2013-05-06 12:10:00,54.28,54.32,54.25,54.27,24700.0,33.7349,33.7598,33.7163,33.7287,24700.0
2013-05-06 12:15:00,54.27,54.29,54.25,54.27,4000.0,33.7287,33.7411,33.7163,33.7287,4000.0
2013-05-06 12:20:00,54.28,54.31,54.26,54.28,4700.0,33.7349,33.7536,33.7225,33.7349,4700.0
2013-05-06 12:25:00,54.28,54.32,54.27,54.31,3000.0,33.7349,33.7598,33.7287,33.7536,3000.0
2013-05-06 12:30:00,54.3,54.31,54.27,54.27,36500.0,33.7473,33.7536,33.7287,33.7287,36500.0
2013-05-06 12:35:00,54.26,54.26,54.17,54.19,35900.0,33.7225,33.7225,33.6665,33.679,35900.0
2013-05-06 12:40:00,54.19,54.25,54.19,54.23,11400.0,33.679,33.7163,33.679,33.7038,11400.0
2013-05-06 12:45:00,54.22,54.25,54.17,54.23,17400.0,33.6976,33.7163,33.6665,33.7038,17400.0
2013-05-06 12:50:00,54.25,54.28,54.22,54.22,10800.0,33.7163,33.7349,33.6976,33.6976,10800.0
2013-05-06 12:55:00,54.24,54.3,54.24,54.27,7600.0,33.71,33.7473,33.71,33.7287,7600.0
2013-05-06 13:00:00,54.27,54.29,54.21,54.21,9700.0,33.7287,33.7411,33.6914,33.6914,9700.0
2013-05-06 13:05:00,54.21,54.21,54.15,54.15,61200.0,33.6914,33.6914,33.6541,33.6541,61200.0
2013-05-06 13:10:00,54.18,54.18,54.15,54.15,20900.0,33.6728,33.6728,33.6541,33.6541,20900.0
2013-05-06 13:15:00,54.15,54.23,54.15,54.23,9200.0,33.6541,33.7038,33.6541,33.7038,9200.0
2013-05-06 13:20:00,54.23,54.26,54.22,54.23,10800.0,33.7038,33.7225,33.6976,33.7038,10800.0
2013-05-06 13:25:00,54.24,54.24,54.2,54.2,5100.0,33.71,33.71,33.6852,33.6852,5100.0
2013-05-06 13:30:00,54.21,54.24,54.18,54.21,11800.0,33.6914,33.71,33.6728,33.6914,11800.0
2013-05-06 13:35:00,54.22,54.25,54.17,54.17,8100.0,33.6976,33.7163,33.6665,33.6665,8100.0
2013-05-06 13:40:00,54.17,54.22,54.17,54.21,16700.0,33.6665,33.6976,33.6665,33.6914,16700.0
2013-05-06 13:45:00,54.19,54.21,54.17,54.21,9100.0,33.679,33.6914,33.6665,33.6914,9100.0
2013-05-06 13:50:00,54.19,54.24,54.19,54.24,5200.0,33.679,33.71,33.679,33.71,5200.0
2013-05-06 13:55:00,54.24,54.25,54.19,54.21,14800.0,33.71,33.7163,33.679,33.6914,14800.0
2013-05-06 14:00:00,54.21,54.24,54.19,54.21,10000.0,33.6914,33.71,33.679,33.6914,10000.0
2013-05-06 14:05:00,54.21,54.25,54.21,54.23,5000.0,33.6914,33.7163,33.6914,33.7038,5000.0
2013-05-06 14:10:00,54.23,54.23,54.18,54.2,12000.0,33.7038,33.7038,33.6728,33.6852,12000.0
2013-05-06 14:15:00,54.2,54.2,54.18,54.2,6300.0,33.6852,33.6852,33.6728,33.6852,6300.0
2013-05-06 14:20:00,54.2,54.2,54.18,54.2,12400.0,33.6852,33.6852,33.6728,33.6852,12400.0
2013-05-06 14:25:00,54.2,54.25,54.19,54.21,58300.0,33.6852,33.7163,33.679,33.6914,58300.0
2013-05-06 14:30:00,54.21,54.24,54.19,54.23,7600.0,33.6914,33.71,33.679,33.7038,7600.0
2013-05-06 14:35:00,54.23,54.24,54.17,54.17,7600.0,33.7038,33.71,33.6665,33.6665,7600.0
2013-05-06 14:40:00,54.17,54.21,54.16,54.21,7800.0,33.6665,33.6914,33.6603,33.6914,7800.0
2013-05-06 14:45:00,54.2,54.2,54.15,54.15,7900.0,33.6852,33.6852,33.6541,33.6541,7900.0
2013-05-06 14:50:00,54.16,54.21,54.16,54.21,6100.0,33.6603,33.6914,33.6603,33.6914,6100.0
2013-05-06 14:55:00,54.22,54.22,54.19,54.2,12400.0,33.6976,33.6976,33.679,33.6852,12400.0
2013-05-06 15:00:00,54.2,54.2,54.16,54.17,14200.0,33.6852,33.6852,33.6603,33.6665,14200.0
2013-05-06 15:05:00,54.16,54.18,54.15,54.18,15600.0,33.6603,33.6728,33.6541,33.6728,15600.0
2013-05-06 15:10:00,54.18,54.21,54.15,54.15,9100.0,33.6728,33.6914,33.6541,33.6541,9100.0
2013-05-06 15:15:00,54.15,54.17,54.15,54.17,11300.0,33.6541,33.6665,33.6541,33.6665,11300.0
2013-05-06 15:20:00,54.16,54.17,54.15,54.15,16700.0,33.6603,33.6665,33.6541,33.6541,16700.0
2013-05-06 15:25:00,54.15,54.16,54.08,54.11,18700.0,33.6541,33.6603,33.6106,33.6293,18700.0
2013-05-06 15:30:00,54.12,54.16,54.11,54.12,22300.0,33.6355,33.6603,33.6293,33.6355,22300.0
2013-05-06 15:35:00,54.12,54.13,54.1,54.12,37600.0,33.6355,33.6417,33.623,33.6355,37600.0
2013-05-06 15:40:00,54.12,54.15,54.1,54.12,104000.0,33.6355,33.6541,33.623,33.6355,104000.0
2013-05-06 15:45:00,54.11,54.12,54.09,54.1,47000.0,33.6293,33.6355,33.6168,33.623,47000.0
2013-05-06 15:50:00,54.1,54.12,54.04,54.08,130600.0,33.623,33.6355,33.5857,33.6106,130600.0
2013-05-06 15:55:00,54.08,54.1,54.02,54.06,185600.0,33.6106,33.623,33.5733,33.5982,185600.0
2013-05-07 09:30:00,54.17,54.3,54.13,54.21,27200.0,33.6665,33.7473,33.6417,33.6914,27200.0
2013-05-07 09:35:00,54.23,54.32,54.16,54.16,13200.0,33.7038,33.7598,33.6603,33.6603,13200.0
2013-05-07 09:40:00,54.16,54.28,54.15,54.16,11000.0,33.6603,33.7349,33.6541,33.6603,11000.0
2013-05-07 09:45:00,54.17,54.27,54.15,54.23,10100.0,33.6665,33.7287,33.6541,33.7038,10100.0
2013-05-07 09:50:00,54.27,54.31,54.24,54.24,28900.0,33.7287,33.7536,33.71,33.71,28900.0
2013-05-07 09:55:00,54.29,54.31,54.24,54.27,14700.0,33.7411,33.7536,33.71,33.7287,14700.0
2013-05-07 10:00:00,54.32,54.32,54.18,54.2,10300.0,33.7598,33.7598,33.6728,33.6852,10300.0
2013-05-07 10:05:00,54.17,54.23,54.16,54.17,15900.0,33.6665,33.7038,33.6603,33.6665,15900.0
2013-05-07 10:10:00,54.14,54.18,54.0,54.09,17100.0,33.6479,33.6728,33.5609,33.6168,17100.0
2013-05-07 10:15:00,54.09,54.09,54.0,54.02,41700.0,33.6168,33.6168,33.5609,33.5733,41700.0
2013-05-07 10:20:00,54.02,54.19,54.0,54.17,18200.0,33.5733,33.679,33.5609,33.6665,18200.0
2013-05-07 10:25:00,54.15,54.21,54.08,54.12,67700.0,33.6541,33.6914,33.6106,33.6355,67700.0
2013-05-07 10:30:00,54.12,54.16,54.02,54.15,34500.0,33.6355,33.6603,33.5733,33.6541,34500.0
2013-05-07 10:35:00,54.15,54.19,54.09,54.1,27100.0,33.6541,33.679,33.6168,33.623,27100.0
2013-05-07 10:40:00,54.12,54.2,54.09,54.17,47300.0,33.6355,33.6852,33.6168,33.6665,47300.0
2013-05-07 10:45:00,54.17,54.3,54.16,54.3,52600.0,33.6665,33.7473,33.6603,33.7473,52600.0
2013-05-07 10:50:00,54.28,54.3,54.2,54.23,8600.0,33.7349,33.7473,33.6852,33.7038,8600.0
2013-05-07 10:55:00,54.23,54.25,54.15,54.17,15700.0,33.7038,33.7163,33.6541,33.6665,15700.0
2013-05-07 11:00:00,54.17,54.23,54.15,54.22,17700.0,33.6665,33.7038,33.6541,33.6976,17700.0
2013-05-07 11:05:00,54.22,54.26,54.2,54.24,18600.0,33.6976,33.7225,33.6852,33.71,18600.0
2013-05-07 11:10:00,54.24,54.31,54.23,54.3,13100.0,33.71,33.7536,33.7038,33.7473,13100.0
2013-05-07 11:15:00,54.29,54.3,54.2,54.27,76600.0,33.7411,33.7473,33.6852,33.7287,76600.0
2013-05-07 11:20:00,54.27,54.3,54.23,54.25,18900.0,33.7287,33.7473,33.7038,33.7163,18900.0
2013-05-07 11:25:00,54.25,54.27,54.2,54.23,8500.0,33.7163,33.7287,33.6852,33.7038,8500.0
2013-05-07 11:30:00,54.23,54.27,54.22,54.22,10800.0,33.7038,33.7287,33.6976,33.6976,10800.0
2013-05-07 11:35:00,54.22,54.25,54.2,54.23,14400.0,33.6976,33.7163,33.6852,33.7038,14400.0
2013-05-07 11:40:00,54.22,54.23,54.17,54.21,16900.0,33.6976,33.7038,33.6665,33.6914,16900.0
2013-05-07 11:45:00,54.18,54.22,54.15,54.15,25300.0,33.6728,33.6976,33.6541,33.6541,25300.0
2013-05-07 11:50:00,54.14,54.15,54.09,54.1,7100.0,33.6479,33.6541,33.6168,33.623,7100.0
2013-05-07 11:55:00,54.11,54.17,54.1,54.13,14200.0,33.6293,33.6665,33.623,33.6417,14200.0
2013-05-07 12:00:00,54.13,54.19,54.13,54.15,7600.0,33.6417,33.679,33.6417,33.6541,7600.0
2013-05-07 12:05:00,54.13,54.23,54.13,54.22,24300.0,33.6417,33.7038,33.6417,33.6976,24300.0
2013-05-07 12:10:00,54.2,54.23,54.19,54.23,1600.0,33.6852,33.7038,33.679,33.7038,1600.0
2013-05-07 12:15:00,54.22,54.23,54.18,54.18,3700.0,33.6976,33.7038,33.6728,33.6728,3700.0
2013-05-07 12:20:00,54.19,54.28,54.19,54.27,8300.0,33.679,33.7349,33.679,33.7287,8300.0
2013-05-07 12:25:00,54.25,54.3,54.23,54.3,10900.0,33.7163,33.7473,33.7038,33.7473,10900.0
2013-05-07 12:30:00,54.28,54.31,54.28,54.31,15500.0,33.7349,33.7536,33.7349,33.7536,15500.0
2013-05-07 12:35:00,54.3,54.32,54.25,54.32,40600.0,33.7473,33.7598,33.7163,33.7598,40600.0
2013-05-07 12:40:00,54.31,54.32,54.25,54.3,53600.0,33.7536,33.7598,33.7163,33.7473,53600.0
2013-05-07 12:45:00,54.31,54.43,54.31,54.37,97500.0,33.7536,33.8281,33.7536,33.7908,97500.0
2013-05-07 12:50:00,54.38,54.43,54.33,54.38,39400.0,33.7971,33.8281,33.766,33.7971,39400.0
2013-05-07 12:55:00,54.37,54.4,54.33,54.36,35200.0,33.7908,33.8095,33.766,33.7846,35200.0
2013-05-07 13:00:00,54.35,54.41,54.34,54.4,40400.0,33.7784,33.8157,33.7722,33.8095,40400.0
2013-05-07 13:05:00,54.38,54.44,54.37,54.44,24400.0,33.7971,33.8343,33.7908,33.8343,24400.0
2013-05-07 13:10:00,54.42,54.47,54.37,54.39,51800.0,33.8219,33.853,33.7908,33.8033,51800.0
2013-05-07 13:15:00,54.39,54.42,54.35,54.41,19500.0,33.8033,33.8219,33.7784,33.8157,19500.0
2013-05-07 13:20:00,54.39,54.45,54.38,54.41,16300.0,33.8033,33.8406,33.7971,33.8157,16300.0
2013-05-07 13:25:00,54.41,54.42,54.36,54.36,66400.0,33.8157,33.8219,33.7846,33.7846,66400.0
2013-05-07 13:30:00,54.38,54.41,54.35,54.41,22300.0,33.7971,33.8157,33.7784,33.8157,22300.0
2013-05-07 13:35:00,54.4,54.42,54.37,54.38,144300.0,33.8095,33.8219,33.7908,33.7971,144300.0
2013-05-07 13:40:00,54.39,54.4,54.32,54.37,75000.0,33.8033,33.8095,33.7598,33.7908,75000.0
2013-05-07 13:45:00,54.36,54.41,54.36,54.4,80500.0,33.7846,33.8157,33.7846,33.8095,80500.0
2013-05-07 13:50:00,54.41,54.46,54.4,54.44,88600.0,33.8157,33.8468,33.8095,33.8343,88600.0
2013-05-07 13:55:00,54.43,54.48,54.4,54.45,25600.0,33.8281,33.8592,33.8095,33.8406,25600.0
2013-05-07 14:00:00,54.43,54.46,54.39,54.4,25400.0,33.8281,33.8468,33.8033,33.8095,25400.0
2013-05-07 14:05:00,54.4,54.42,54.37,54.4,26800.0,33.8095,33.8219,33.7908,33.8095,26800.0
2013-05-07 14:10:00,54.39,54.45,54.39,54.45,25300.0,33.8033,33.8406,33.8033,33.8406,25300.0
2013-05-07 14:15:00,54.44,54.46,54.43,54.44,17300.0,33.8343,33.8468,33.8281,33.8343,17300.0
2013-05-07 14:20:00,54.44,54.46,54.4,54.43,39400.0,33.8343,33.8468,33.8095,33.8281,39400.0
2013-05-07 14:25:00,54.43,54.45,54.4,54.41,26700.0,33.8281,33.8406,33.8095,33.8157,26700.0
2013-05-07 14:30:00,54.43,54.43,54.36,54.42,61000.0,33.8281,33.8281,33.7846,33.8219,61000.0
2013-05-07 14:35:00,54.42,54.43,54.39,54.41,22800.0,33.8219,33.8281,33.8033,33.8157,22800.0
2013-05-07 14:40:00,54.41,54.41,54.38,54.39,22400.0,33.8157,33.8157,33.7971,33.8033,22400.0
2013-05-07 14:45:00,54.39,54.45,54.39,54.45,143800.0,33.8033,33.8406,33.8033,33.8406,143800.0
2013-05-07 14:50:00,54.44,54.52,54.42,54.52,27000.0,33.8343,33.8841,33.8219,33.8841,27000.0
2013-05-07 14:55:00,54.52,54.56,54.48,54.56,35000.0,33.8841,33.9089,33.8592,33.9089,35000.0
2013-05-07 15:00:00,54.55,54.56,54.51,54.55,23600.0,33.9027,33.9089,33.8779,33.9027,23600.0
2013-05-07 15:05:00,54.54,54.56,54.52,54.54,22700.0,33.8965,33.9089,33.8841,33.8965,22700.0
2013-05-07 15:10:00,54.54,54.6,54.54,54.58,36200.0,33.8965,33.9338,33.8965,33.9214,36200.0
2013-05-07 15:15:00,54.59,54.66,54.58,54.65,40300.0,33.9276,33.9711,33.9214,33.9649,40300.0
2013-05-07 15:20:00,54.64,54.7,54.63,54.69,34800.0,33.9586,33.9959,33.9524,33.9897,34800.0
2013-05-07 15:25:00,54.69,54.74,54.68,54.71,114800.0,33.9897,34.0208,33.9835,34.0022,114800.0
2013-05-07 15:30:00,54.7,54.71,54.61,54.62,72200.0,33.9959,34.0022,33.94,33.9462,72200.0
2013-05-07 15:35:00,54.62,54.62,54.55,54.55,63100.0,33.9462,33.9462,33.9027,33.9027,63100.0
2013-05-07 15:40:00,54.56,54.56,54.46,54.48,104600.0,33.9089,33.9089,33.8468,33.8592,104600.0
2013-05-07 15:45:00,54.48,54.51,54.46,54.47,135900.0,33.8592,33.8779,33.8468,33.853,135900.0
2013-05-07 15:50:00,54.48,54.51,54.45,54.47,232900.0,33.8592,33.8779,33.8406,33.853,232900.0
2013-05-07 15:55:00,54.46,54.48,54.37,54.45,168400.0,33.8468,33.8592,33.7908,33.8406,168400.0
2013-05-08 09:30:00,54.78,54.78,54.2,54.21,16200.0,34.0457,34.0457,33.6852,33.6914,16200.0
2013-05-08 09:35:00,54.22,54.32,54.15,54.3,12100.0,33.6976,33.7598,33.6541,33.7473,12100.0
2013-05-08 09:40:00,54.27,54.28,54.1,54.23,15600.0,33.7287,33.7349,33.623,33.7038,15600.0
2013-05-08 09:45:00,54.23,54.34,54.09,54.17,20600.0,33.7038,33.7722,33.6168,33.6665,20600.0
2013-05-08 09:50:00,54.18,54.29,54.14,54.24,24000.0,33.6728,33.7411,33.6479,33.71,24000.0
2013-05-08 09:55:00,54.25,54.27,54.16,54.23,12100.0,33.7163,33.7287,33.6603,33.7038,12100.0
2013-05-08 10:00:00,54.25,54.33,54.18,54.31,30200.0,33.7163,33.766,33.6728,33.7536,30200.0
2013-05-08 10:05:00,54.31,54.36,54.29,54.31,11200.0,33.7536,33.7846,33.7411,33.7536,11200.0
2013-05-08 10:10:00,54.33,54.44,54.31,54.43,9100.0,33.766,33.8343,33.7536,33.8281,9100.0
2013-05-08 10:15:00,54.42,54.5,54.4,54.47,7200.0,33.8219,33.8716,33.8095,33.853,7200.0
2013-05-08 10:20:00,54.47,54.48,54.33,54.39,13100.0,33.853,33.8592,33.766,33.8033,13100.0
2013-05-08 10:25:00,54.4,54.41,54.33,54.36,14900.0,33.8095,33.8157,33.766,33.7846,14900.0
2013-05-08 10:30:00,54.36,54.44,54.29,54.44,22200.0,33.7846,33.8343,33.7411,33.8343,22200.0
2013-05-08 10:35:00,54.45,54.5,54.39,54.49,14000.0,33.8406,33.8716,33.8033,33.8654,14000.0
2013-05-08 10:40:00,54.51,54.62,54.5,54.61,21800.0,33.8779,33.9462,33.8716,33.94,21800.0
2013-05-08 10:45:00,54.64,54.7,54.61,54.69,30900.0,33.9586,33.9959,33.94,33.9897,30900.0
2013-05-08 10:50:00,54.68,54.84,54.67,54.76,58500.0,33.9835,34.0829,33.9773,34.0332,58500.0
2013-05-08 10:55:00,54.72,54.73,54.61,54.61,19000.0,34.0084,34.0146,33.94,33.94,19000.0
2013-05-08 11:00:00,54.64,54.71,54.64,54.68,6000.0,33.9586,34.0022,33.9586,33.9835,6000.0
2013-05-08 11:05:00,54.66,54.71,54.65,54.71,6200.0,33.9711,34.0022,33.9649,34.0022,6200.0
2013-05-08 11:10:00,54.74,54.82,54.74,54.82,11100.0,34.0208,34.0705,34.0208,34.0705,11100.0
2013-05-08 11:15:00,54.82,54.87,54.77,54.82,17500.0,34.0705,34.1016,34.0394,34.0705,17500.0
2013-05-08 11:20:00,54.83,54.9,54.83,54.89,4100.0,34.0767,34.1202,34.0767,34.114,4100.0
2013-05-08 11:25:00,54.88,54.9,54.83,54.83,7200.0,34.1078,34.1202,34.0767,34.0767,7200.0
2013-05-08 11:30:00,54.83,54.84,54.8,54.82,4600.0,34.0767,34.0829,34.0581,34.0705,4600.0
2013-05-08 11:35:00,54.83,54.87,54.75,54.76,20100.0,34.0767,34.1016,34.027,34.0332,20100.0
2013-05-08 11:40:00,54.76,54.77,54.69,54.69,16400.0,34.0332,34.0394,33.9897,33.9897,16400.0
2013-05-08 11:45:00,54.69,54.7,54.67,54.67,5400.0,33.9897,33.9959,33.9773,33.9773,5400.0
2013-05-08 11:50:00,54.66,54.73,54.66,54.71,12400.0,33.9711,34.0146,33.9711,34.0022,12400.0
2013-05-08 11:55:00,54.69,54.71,54.66,54.69,10400.0,33.9897,34.0022,33.9711,33.9897,10400.0
2013-05-08 12:00:00,54.69,54.71,54.67,54.67,9000.0,33.9897,34.0022,33.9773,33.9773,9000.0
2013-05-08 12:05:00,54.69,54.7,54.67,54.67,5100.0,33.9897,33.9959,33.9773,33.9773,5100.0
2013-05-08 12:10:00,54.67,54.68,54.65,54.67,11300.0,33.9773,33.9835,33.9649,33.9773,11300.0
2013-05-08 12:15:00,54.67,54.67,54.66,54.67,6600.0,33.9773,33.9773,33.9711,33.9773,6600.0
2013-05-08 12:20:00,54.66,54.73,54.64,54.67,12600.0,33.9711,34.0146,33.9586,33.9773,12600.0
2013-05-08 12:25:00,54.66,54.67,54.63,54.63,4600.0,33.9711,33.9773,33.9524,33.9524,4600.0
2013-05-08 12:30:00,54.65,54.65,54.59,54.6,8000.0,33.9649,33.9649,33.9276,33.9338,8000.0
2013-05-08 12:35:00,54.6,54.61,54.58,54.58,6500.0,33.9338,33.94,33.9214,33.9214,6500.0
2013-05-08 12:40:00,54.59,54.67,54.59,54.64,9800.0,33.9276,33.9773,33.9276,33.9586,9800.0
2013-05-08 12:45:00,54.65,54.67,54.61,54.65,12900.0,33.9649,33.9773,33.94,33.9649,12900.0
2013-05-08 12:50:00,54.64,54.67,54.63,54.64,6900.0,33.9586,33.9773,33.9524,33.9586,6900.0
2013-05-08 12:55:00,54.65,54.7,54.65,54.66,14800.0,33.9649,33.9959,33.9649,33.9711,14800.0
2013-05-08 13:00:00,54.66,54.7,54.65,54.68,9500.0,33.9711,33.9959,33.9649,33.9835,9500.0
2013-05-08 13:05:00,54.67,54.69,54.64,54.65,12200.0,33.9773,33.9897,33.9586,33.9649,12200.0
2013-05-08 13:10:00,54.66,54.68,54.65,54.66,7300.0,33.9711,33.9835,33.9649,33.9711,7300.0
2013-05-08 13:15:00,54.66,54.68,54.65,54.67,5900.0,33.9711,33.9835,33.9649,33.9773,5900.0
2013-05-08 13:20:00,54.66,54.69,54.64,54.66,12400.0,33.9711,33.9897,33.9586,33.9711,12400.0
2013-05-08 13:25:00,54.66,54.67,54.65,54.65,4600.0,33.9711,33.9773,33.9649,33.9649,4600.0
2013-05-08 13:30:00,54.65,54.67,54.65,54.65,10400.0,33.9649,33.9773,33.9649,33.9649,10400.0
2013-05-08 13:35:00,54.65,54.66,54.65,54.65,7300.0,33.9649,33.9711,33.9649,33.9649,7300.0
2013-05-08 13:40:00,54.65,54.65,54.61,54.64,5800.0,33.9649,33.9649,33.94,33.9586,5800.0
2013-05-08 13:45:00,54.64,54.64,54.59,54.6,5400.0,33.9586,33.9586,33.9276,33.9338,5400.0
2013-05-08 13:50:00,54.6,54.65,54.58,54.63,16000.0,33.9338,33.9649,33.9214,33.9524,16000.0
2013-05-08 13:55:00,54.65,54.66,54.62,54.64,14800.0,33.9649,33.9711,33.9462,33.9586,14800.0
2013-05-08 14:00:00,54.64,54.67,54.64,54.66,9400.0,33.9586,33.9773,33.9586,33.9711,9400.0
2013-05-08 14:05:00,54.66,54.67,54.63,54.65,5200.0,33.9711,33.9773,33.9524,33.9649,5200.0
2013-05-08 14:10:00,54.65,54.67,54.65,54.65,7400.0,33.9649,33.9773,33.9649,33.9649,7400.0
2013-05-08 14:15:00,54.66,54.67,54.64,54.65,6700.0,33.9711,33.9773,33.9586,33.9649,6700.0
2013-05-08 14:20:00,54.65,54.67,54.64,54.64,6500.0,33.9649,33.9773,33.9586,33.9586,6500.0
2013-05-08 14:25:00,54.65,54.67,54.64,54.64,11700.0,33.9649,33.9773,33.9586,33.9586,11700.0
2013-05-08 14:30:00,54.64,54.66,54.59,54.59,10700.0,33.9586,33.9711,33.9276,33.9276,10700.0
2013-05-08 14:35:00,54.59,54.61,54.55,54.61,10200.0,33.9276,33.94,33.9027,33.94,10200.0
2013-05-08 14:40:00,54.61,54.61,54.49,54.5,16800.0,33.94,33.94,33.8654,33.8716,16800.0
2013-05-08 14:45:00,54.48,54.56,54.47,54.55,13100.0,33.8592,33.9089,33.853,33.9027,13100.0
2013-05-08 14:50:00,54.55,54.6,54.55,54.58,7400.0,33.9027,33.9338,33.9027,33.9214,7400.0
2013-05-08 14:55:00,54.58,54.62,54.58,54.62,8900.0,33.9214,33.9462,33.9214,33.9462,8900.0
2013-05-08 15:00:00,54.61,54.62,54.59,54.61,11600.0,33.94,33.9462,33.9276,33.94,11600.0
2013-05-08 15:05:00,54.61,54.61,54.57,54.57,26400.0,33.94,33.94,33.9151,33.9151,26400.0
2013-05-08 15:10:00,54.58,54.58,54.55,54.57,18700.0,33.9214,33.9214,33.9027,33.9151,18700.0
2013-05-08 15:15:00,54.56,54.65,54.53,54.63,22700.0,33.9089,33.9649,33.8903,33.9524,22700.0
2013-05-08 15:20:00,54.63,54.67,54.63,54.67,19000.0,33.9524,33.9773,33.9524,33.9773,19000.0
2013-05-08 15:25:00,54.67,54.73,54.67,54.69,17400.0,33.9773,34.0146,33.9773,33.9897,17400.0
2013-05-08 15:30:00,54.7,54.73,54.66,54.67,30000.0,33.9959,34.0146,33.9711,33.9773,30000.0
2013-05-08 15:35:00,54.66,54.67,54.64,54.66,16800.0,33.9711,33.9773,33.9586,33.9711,16800.0
2013-05-08 15:40:00,54.66,54.71,54.66,54.71,25500.0,33.9711,34.0022,33.9711,34.0022,25500.0
2013-05-08 15:45:00,54.72,54.81,54.72,54.8,35000.0,34.0084,34.0643,34.0084,34.0581,35000.0
2013-05-08 15:50:00,54.8,54.81,54.73,54.74,56800.0,34.0581,34.0643,34.0146,34.0208,56800.0
2013-05-08 15:55:00,54.74,54.75,54.69,54.7,115800.0,34.0208,34.027,33.9897,33.9959,115800.0
2013-05-09 09:30:00,54.59,54.77,54.35,54.7,61400.0,34.178,34.2907,34.0277,34.2468,61400.0
2013-05-09 09:35:00,54.7,54.95,54.63,54.95,48700.0,34.2468,34.4034,34.203,34.4034,48700.0
2013-05-09 09:40:00,54.97,54.97,54.84,54.87,9700.0,34.4159,34.4159,34.3345,34.3533,9700.0
2013-05-09 09:45:00,54.87,54.95,54.8,54.8,12900.0,34.3533,34.4034,34.3094,34.3094,12900.0
2013-05-09 09:50:00,54.81,54.92,54.81,54.91,15100.0,34.3157,34.3846,34.3157,34.3783,15100.0
2013-05-09 09:55:00,54.9,54.91,54.75,54.82,10400.0,34.372,34.3783,34.2781,34.322,10400.0
2013-05-09 10:00:00,54.8,54.8,54.67,54.67,9500.0,34.3094,34.3094,34.228,34.228,9500.0
2013-05-09 10:05:00,54.67,54.69,54.39,54.42,35200.0,34.228,34.2406,34.0527,34.0715,35200.0
2013-05-09 10:10:00,54.42,54.64,54.42,54.64,18800.0,34.0715,34.2093,34.0715,34.2093,18800.0
2013-05-09 10:15:00,54.64,54.64,54.51,54.52,9500.0,34.2093,34.2093,34.1279,34.1341,9500.0
2013-05-09 10:20:00,54.54,54.57,54.51,54.51,7300.0,34.1467,34.1654,34.1279,34.1279,7300.0
2013-05-09 10:25:00,54.5,54.57,54.49,54.56,173400.0,34.1216,34.1654,34.1154,34.1592,173400.0
2013-05-09 10:30:00,54.56,54.68,54.56,54.6,13800.0,34.1592,34.2343,34.1592,34.1842,13800.0
2013-05-09 10:35:00,54.63,54.76,54.62,54.73,13000.0,34.203,34.2844,34.1967,34.2656,13000.0
2013-05-09 10:40:00,54.7,54.72,54.61,54.62,11200.0,34.2468,34.2594,34.1905,34.1967,11200.0
2013-05-09 10:45:00,54.62,54.7,54.61,54.7,6800.0,34.1967,34.2468,34.1905,34.2468,6800.0
2013-05-09 10:50:00,54.71,54.78,54.64,54.64,7300.0,34.2531,34.2969,34.2093,34.2093,7300.0
2013-05-09 10:55:00,54.64,54.68,54.61,54.68,6900.0,34.2093,34.2343,34.1905,34.2343,6900.0
2013-05-09 11:00:00,54.65,54.75,54.64,54.73,3700.0,34.2155,34.2781,34.2093,34.2656,3700.0
2013-05-09 11:05:00,54.71,54.74,54.66,54.69,6900.0,34.2531,34.2719,34.2218,34.2406,6900.0
2013-05-09 11:10:00,54.68,54.72,54.63,54.64,15700.0,34.2343,34.2594,34.203,34.2093,15700.0
2013-05-09 11:15:00,54.64,54.65,54.56,54.56,6400.0,34.2093,34.2155,34.1592,34.1592,6400.0
2013-05-09 11:20:00,54.55,54.56,54.53,54.53,11400.0,34.1529,34.1592,34.1404,34.1404,11400.0
2013-05-09 11:25:00,54.53,54.59,54.51,54.59,11200.0,34.1404,34.178,34.1279,34.178,11200.0
2013-05-09 11:30:00,54.58,54.58,54.48,54.48,6400.0,34.1717,34.1717,34.1091,34.1091,6400.0
2013-05-09 11:35:00,54.49,54.57,54.48,54.56,38000.0,34.1154,34.1654,34.1091,34.1592,38000.0
2013-05-09 11:40:00,54.53,54.53,54.48,54.5,51600.0,34.1404,34.1404,34.1091,34.1216,51600.0
2013-05-09 11:45:00,54.49,54.5,54.43,54.43,63300.0,34.1154,34.1216,34.0778,34.0778,63300.0
2013-05-09 11:50:00,54.43,54.44,54.35,54.39,10600.0,34.0778,34.084,34.0277,34.0527,10600.0
2013-05-09 11:55:00,54.4,54.4,54.32,54.34,36000.0,34.059,34.059,34.0089,34.0214,36000.0
2013-05-09 12:00:00,54.33,54.35,54.27,54.28,19200.0,34.0152,34.0277,33.9776,33.9839,19200.0
2013-05-09 12:05:00,54.28,54.32,54.21,54.32,17400.0,33.9839,34.0089,33.94,34.0089,17400.0
2013-05-09 12:10:00,54.31,54.33,54.26,54.28,11400.0,34.0027,34.0152,33.9714,33.9839,11400.0
2013-05-09 12:15:00,54.28,54.35,54.28,54.28,7800.0,33.9839,34.0277,33.9839,33.9839,7800.0
2013-05-09 12:20:00,54.27,54.27,54.12,54.19,26200.0,33.9776,33.9776,33.8837,33.9275,26200.0
2013-05-09 12:25:00,54.19,54.19,54.16,54.17,15900.0,33.9275,33.9275,33.9087,33.915,15900.0
2013-05-09 12:30:00,54.16,54.18,54.13,54.18,20400.0,33.9087,33.9213,33.89,33.9213,20400.0
2013-05-09 12:35:00,54.17,54.17,54.12,54.15,17700.0,33.915,33.915,33.8837,33.9025,17700.0
2013-05-09 12:40:00,54.15,54.26,54.15,54.18,18200.0,33.9025,33.9714,33.9025,33.9213,18200.0
2013-05-09 12:45:00,54.18,54.18,54.13,54.14,19700.0,33.9213,33.9213,33.89,33.8962,19700.0
2013-05-09 12:50:00,54.15,54.23,54.15,54.17,16500.0,33.9025,33.9526,33.9025,33.915,16500.0
2013-05-09 12:55:00,54.19,54.28,54.16,54.28,17400.0,33.9275,33.9839,33.9087,33.9839,17400.0
2013-05-09 13:00:00,54.28,54.29,54.23,54.29,22200.0,33.9839,33.9901,33.9526,33.9901,22200.0
2013-05-09 13:05:00,54.3,54.4,54.3,54.38,9600.0,33.9964,34.059,33.9964,34.0465,9600.0
2013-05-09 13:10:00,54.38,54.38,54.27,54.27,21600.0,34.0465,34.0465,33.9776,33.9776,21600.0
2013-05-09 13:15:00,54.26,54.3,54.24,54.27,31100.0,33.9714,33.9964,33.9588,33.9776,31100.0
2013-05-09 13:20:00,54.29,54.31,54.23,54.23,9000.0,33.9901,34.0027,33.9526,33.9526,9000.0
2013-05-09 13:25:00,54.23,54.26,54.22,54.23,14000.0,33.9526,33.9714,33.9463,33.9526,14000.0
2013-05-09 13:30:00,54.26,54.35,54.25,54.34,20000.0,33.9714,34.0277,33.9651,34.0214,20000.0
2013-05-09 13:35:00,54.34,54.39,54.33,54.39,9100.0,34.0214,34.0527,34.0152,34.0527,9100.0
2013-05-09 13:40:00,54.4,54.4,54.33,54.39,24500.0,34.059,34.059,34.0152,34.0527,24500.0
2013-05-09 13:45:00,54.39,54.42,54.35,54.36,21600.0,34.0527,34.0715,34.0277,34.034,21600.0
2013-05-09 13:50:00,54.35,54.38,54.32,54.35,23500.0,34.0277,34.0465,34.0089,34.0277,23500.0
2013-05-09 13:55:00,54.36,54.39,54.28,54.35,20700.0,34.034,34.0527,33.9839,34.0277,20700.0
2013-05-09 14:00:00,54.34,54.34,54.3,54.3,11300.0,34.0214,34.0214,33.9964,33.9964,11300.0
2013-05-09 14:05:00,54.31,54.31,54.17,54.22,31100.0,34.0027,34.0027,33.915,33.9463,31100.0
2013-05-09 14:10:00,54.22,54.31,54.22,54.3,8400.0,33.9463,34.0027,33.9463,33.9964,8400.0
2013-05-09 14:15:00,54.3,54.37,54.29,54.37,13100.0,33.9964,34.0402,33.9901,34.0402,13100.0
2013-05-09 14:20:00,54.37,54.37,54.24,54.26,21600.0,34.0402,34.0402,33.9588,33.9714,21600.0
2013-05-09 14:25:00,54.25,54.34,54.25,54.28,20500.0,33.9651,34.0214,33.9651,33.9839,20500.0
2013-05-09 14:30:00,54.29,54.29,54.21,54.26,41900.0,33.9901,33.9901,33.94,33.9714,41900.0
2013-05-09 14:35:00,54.26,54.26,54.19,54.25,18000.0,33.9714,33.9714,33.9275,33.9651,18000.0
2013-05-09 14:40:00,54.23,54.23,54.16,54.21,10200.0,33.9526,33.9526,33.9087,33.94,10200.0
2013-05-09 14:45:00,54.22,54.23,54.19,54.21,11500.0,33.9463,33.9526,33.9275,33.94,11500.0
2013-05-09 14:50:00,54.2,54.23,54.14,54.2,17200.0,33.9338,33.9526,33.8962,33.9338,17200.0
2013-05-09 14:55:00,54.18,54.18,54.07,54.08,22400.0,33.9213,33.9213,33.8524,33.8587,22400.0
2013-05-09 15:00:00,54.09,54.16,54.01,54.1,20600.0,33.8649,33.9087,33.8148,33.8712,20600.0
2013-05-09 15:05:00,54.1,54.17,54.1,54.15,19600.0,33.8712,33.915,33.8712,33.9025,19600.0
2013-05-09 15:10:00,54.15,54.2,54.15,54.15,20000.0,33.9025,33.9338,33.9025,33.9025,20000.0
2013-05-09 15:15:00,54.15,54.19,54.08,54.17,39700.0,33.9025,33.9275,33.8587,33.915,39700.0
2013-05-09 15:20:00,54.17,54.25,54.14,54.25,32700.0,33.915,33.9651,33.8962,33.9651,32700.0
2013-05-09 15:25:00,54.25,54.25,54.19,54.21,36100.0,33.9651,33.9651,33.9275,33.94,36100.0
2013-05-09 15:30:00,54.21,54.27,54.21,54.24,19200.0,33.94,33.9776,33.94,33.9588,19200.0
2013-05-09 15:35:00,54.24,54.24,54.17,54.17,33300.0,33.9588,33.9588,33.915,33.915,33300.0
2013-05-09 15:40:00,54.17,54.18,54.13,54.15,39500.0,33.915,33.9213,33.89,33.9025,39500.0
2013-05-09 15:45:00,54.14,54.16,54.06,54.11,53400.0,33.8962,33.9087,33.8461,33.8774,53400.0
2013-05-09 15:50:00,54.11,54.14,54.02,54.07,84200.0,33.8774,33.8962,33.8211,33.8524,84200.0
2013-05-09 15:55:00,54.06,54.21,54.05,54.2,67200.0,33.8461,33.94,33.8399,33.9338,67200.0
2013-05-10 09:30:00,54.29,54.47,54.24,54.37,19600.0,33.9901,34.1028,33.9588,34.0402,19600.0
2013-05-10 09:35:00,54.37,54.69,54.37,54.65,14800.0,34.0402,34.2406,34.0402,34.2155,14800.0
2013-05-10 09:40:00,54.68,54.75,54.51,54.59,11200.0,34.2343,34.2781,34.1279,34.178,11200.0
2013-05-10 09:45:00,54.59,54.71,54.54,54.54,9700.0,34.178,34.2531,34.1467,34.1467,9700.0
2013-05-10 09:50:00,54.52,54.64,54.5,54.6,11200.0,34.1341,34.2093,34.1216,34.1842,11200.0
2013-05-10 09:55:00,54.54,54.67,54.5,54.67,7800.0,34.1467,34.228,34.1216,34.228,7800.0
2013-05-10 10:00:00,54.67,54.78,54.6,54.64,11000.0,34.228,34.2969,34.1842,34.2093,11000.0
2013-05-10 10:05:00,54.69,54.7,54.48,54.48,27200.0,34.2406,34.2468,34.1091,34.1091,27200.0
2013-05-10 10:10:00,54.49,54.55,54.41,54.42,84800.0,34.1154,34.1529,34.0653,34.0715,84800.0
2013-05-10 10:15:00,54.42,54.51,54.41,54.45,19200.0,34.0715,34.1279,34.0653,34.0903,19200.0
2013-05-10 10:20:00,54.43,54.44,54.33,54.34,19100.0,34.0778,34.084,34.0152,34.0214,19100.0
2013-05-10 10:25:00,54.34,54.34,54.17,54.25,20100.0,34.0214,34.0214,33.915,33.9651,20100.0
2013-05-10 10:30:00,54.27,54.28,54.05,54.06,32700.0,33.9776,33.9839,33.8399,33.8461,32700.0
2013-05-10 10:35:00,54.06,54.07,54.0,54.05,52600.0,33.8461,33.8524,33.8086,33.8399,52600.0
2013-05-10 10:40:00,54.05,54.23,54.04,54.21,14400.0,33.8399,33.9526,33.8336,33.94,14400.0
2013-05-10 10:45:00,54.23,54.24,54.1,54.16,18000.0,33.9526,33.9588,33.8712,33.9087,18000.0
2013-05-10 10:50:00,54.14,54.19,54.06,54.18,15800.0,33.8962,33.9275,33.8461,33.9213,15800.0
2013-05-10 10:55:00,54.15,54.19,54.07,54.08,12700.0,33.9025,33.9275,33.8524,33.8587,12700.0
2013-05-10 11:00:00,54.1,54.12,54.05,54.05,13400.0,33.8712,33.8837,33.8399,33.8399,13400.0
2013-05-10 11:05:00,54.08,54.2,54.07,54.17,13600.0,33.8587,33.9338,33.8524,33.915,13600.0
2013-05-10 11:10:00,54.15,54.15,53.94,54.0,47600.0,33.9025,33.9025,33.771,33.8086,47600.0
2013-05-10 11:15:00,54.0,54.01,53.94,53.96,25100.0,33.8086,33.8148,33.771,33.7835,25100.0
2013-05-10 11:20:00,53.96,53.96,53.81,53.84,38600.0,33.7835,33.7835,33.6896,33.7084,38600.0
2013-05-10 11:25:00,53.84,54.02,53.83,54.02,18400.0,33.7084,33.8211,33.7021,33.8211,18400.0
2013-05-10 11:30:00,54.03,54.12,54.02,54.08,35800.0,33.8274,33.8837,33.8211,33.8587,35800.0
2013-05-10 11:35:00,54.09,54.16,54.08,54.12,18200.0,33.8649,33.9087,33.8587,33.8837,18200.0
2013-05-10 11:40:00,54.13,54.15,54.07,54.11,16400.0,33.89,33.9025,33.8524,33.8774,16400.0
2013-05-10 11:45:00,54.1,54.11,53.97,54.09,24100.0,33.8712,33.8774,33.7898,33.8649,24100.0
2013-05-10 11:50:00,54.1,54.1,53.97,54.01,14000.0,33.8712,33.8712,33.7898,33.8148,14000.0
2013-05-10 11:55:00,54.02,54.07,53.97,54.0,9100.0,33.8211,33.8524,33.7898,33.8086,9100.0
2013-05-10 12:00:00,53.99,54.02,53.94,53.95,16300.0,33.8023,33.8211,33.771,33.7773,16300.0
2013-05-10 12:05:00,53.94,54.03,53.94,54.0,11100.0,33.771,33.8274,33.771,33.8086,11100.0
2013-05-10 12:10:00,54.01,54.1,54.01,54.1,41700.0,33.8148,33.8712,33.8148,33.8712,41700.0
2013-05-10 12:15:00,54.1,54.1,54.01,54.01,16000.0,33.8712,33.8712,33.8148,33.8148,16000.0
2013-05-10 12:20:00,54.04,54.08,54.04,54.06,10500.0,33.8336,33.8587,33.8336,33.8461,10500.0
2013-05-10 12:25:00,54.06,54.09,54.05,54.08,4900.0,33.8461,33.8649,33.8399,33.8587,4900.0
2013-05-10 12:30:00,54.08,54.1,54.05,54.09,5700.0,33.8587,33.8712,33.8399,33.8649,5700.0
2013-05-10 12:35:00,54.09,54.1,54.06,54.07,8800.0,33.8649,33.8712,33.8461,33.8524,8800.0
2013-05-10 12:40:00,54.05,54.1,54.05,54.09,3800.0,33.8399,33.8712,33.8399,33.8649,3800.0
2013-05-10 12:45:00,54.1,54.1,54.04,54.04,10200.0,33.8712,33.8712,33.8336,33.8336,10200.0
2013-05-10 12:50:00,54.05,54.1,54.04,54.07,13500.0,33.8399,33.8712,33.8336,33.8524,13500.0
2013-05-10 12:55:00,54.09,54.09,54.06,54.08,29800.0,33.8649,33.8649,33.8461,33.8587,29800.0
2013-05-10 13:00:00,54.09,54.1,54.08,54.1,6200.0,33.8649,33.8712,33.8587,33.8712,6200.0
2013-05-10 13:05:00,54.09,54.17,54.08,54.16,23300.0,33.8649,33.915,33.8587,33.9087,23300.0
2013-05-10 13:10:00,54.15,54.18,54.15,54.18,5100.0,33.9025,33.9213,33.9025,33.9213,5100.0
2013-05-10 13:15:00,54.19,54.21,54.17,54.21,4900.0,33.9275,33.94,33.915,33.94,4900.0
2013-05-10 13:20:00,54.2,54.26,54.2,54.25,4100.0,33.9338,33.9714,33.9338,33.9651,4100.0
2013-05-10 13:25:00,54.26,54.3,54.24,54.28,6200.0,33.9714,33.9964,33.9588,33.9839,6200.0
2013-05-10 13:30:00,54.28,54.3,54.22,54.27,5900.0,33.9839,33.9964,33.9463,33.9776,5900.0
2013-05-10 13:35:00,54.26,54.26,54.21,54.24,7500.0,33.9714,33.9714,33.94,33.9588,7500.0
2013-05-10 13:40:00,54.25,54.27,54.22,54.23,6700.0,33.9651,33.9776,33.9463,33.9526,6700.0
2013-05-10 13:45:00,54.22,54.26,54.22,54.26,11800.0,33.9463,33.9714,33.9463,33.9714,11800.0
2013-05-10 13:50:00,54.26,54.28,54.2,54.2,7300.0,33.9714,33.9839,33.9338,33.9338,7300.0
2013-05-10 13:55:00,54.21,54.25,54.21,54.25,5600.0,33.94,33.9651,33.94,33.9651,5600.0
2013-05-10 14:00:00,54.26,54.26,54.23,54.25,4100.0,33.9714,33.9714,33.9526,33.9651,4100.0
2013-05-10 14:05:00,54.26,54.27,54.25,54.25,6800.0,33.9714,33.9776,33.9651,33.9651,6800.0
2013-05-10 14:10:00,54.25,54.29,54.24,54.26,4200.0,33.9651,33.9901,33.9588,33.9714,4200.0
2013-05-10 14:15:00,54.26,54.28,54.25,54.26,7000.0,33.9714,33.9839,33.9651,33.9714,7000.0
2013-05-10 14:20:00,54.27,54.32,54.27,54.3,6800.0,33.9776,34.0089,33.9776,33.9964,6800.0
2013-05-10 14:25:00,54.3,54.34,54.3,54.32,5700.0,33.9964,34.0214,33.9964,34.0089,5700.0
2013-05-10 14:30:00,54.31,54.32,54.26,54.26,6900.0,34.0027,34.0089,33.9714,33.9714,6900.0
2013-05-10 14:35:00,54.25,54.28,54.22,54.25,9700.0,33.9651,33.9839,33.9463,33.9651,9700.0
2013-05-10 14:40:00,54.25,54.3,54.22,54.24,8600.0,33.9651,33.9964,33.9463,33.9588,8600.0
2013-05-10 14:45:00,54.25,54.28,54.24,54.27,2600.0,33.9651,33.9839,33.9588,33.9776,2600.0
2013-05-10 14:50:00,54.27,54.3,54.26,54.26,6600.0,33.9776,33.9964,33.9714,33.9714,6600.0
2013-05-10 14:55:00,54.27,54.32,54.27,54.3,8100.0,33.9776,34.0089,33.9776,33.9964,8100.0
2013-05-10 15:00:00,54.29,54.32,54.27,54.29,10900.0,33.9901,34.0089,33.9776,33.9901,10900.0
2013-05-10 15:05:00,54.3,54.36,54.29,54.35,20100.0,33.9964,34.034,33.9901,34.0277,20100.0
2013-05-10 15:10:00,54.35,54.4,54.31,54.31,14500.0,34.0277,34.059,34.0027,34.0027,14500.0
2013-05-10 15:15:00,54.3,54.31,54.24,54.26,29400.0,33.9964,34.0027,33.9588,33.9714,29400.0
2013-05-10 15:20:00,54.27,54.33,54.27,54.32,15700.0,33.9776,34.0152,33.9776,34.0089,15700.0
2013-05-10 15:25:00,54.32,54.33,54.26,54.28,7500.0,34.0089,34.0152,33.9714,33.9839,7500.0
2013-05-10 15:30:00,54.27,54.33,54.26,54.33,9800.0,33.9776,34.0152,33.9714,34.0152,9800.0
2013-05-10 15:35:00,54.33,54.33,54.27,54.27,11300.0,34.0152,34.0152,33.9776,33.9776,11300.0
2013-05-10 15:40:00,54.27,54.39,54.27,54.35,25500.0,33.9776,34.0527,33.9776,34.0277,25500.0
2013-05-10 15:45:00,54.35,54.38,54.32,54.37,31500.0,34.0277,34.0465,34.0089,34.0402,31500.0
2013-05-10 15:50:00,54.38,54.45,54.38,54.43,58500.0,34.0465,34.0903,34.0465,34.0778,58500.0
2013-05-10 15:55:00,54.43,54.47,54.41,54.46,60800.0,34.0778,34.1028,34.0653,34.0966,60800.0
2013-05-13 09:30:00,54.19,54.39,54.04,54.27,22000.0,33.9275,34.0527,33.8336,33.9776,22000.0
2013-05-13 09:35:00,54.23,54.23,54.05,54.09,12100.0,33.9526,33.9526,33.8399,33.8649,12100.0
2013-05-13 09:40:00,54.13,54.18,53.99,54.02,13500.0,33.89,33.9213,33.8023,33.8211,13500.0
2013-05-13 09:45:00,53.98,54.08,53.98,54.03,10200.0,33.796,33.8587,33.796,33.8274,10200.0
2013-05-13 09:50:00,54.03,54.03,53.79,53.82,13100.0,33.8274,33.8274,33.6771,33.6959,13100.0
2013-05-13 09:55:00,53.84,53.89,53.78,53.85,11300.0,33.7084,33.7397,33.6708,33.7147,11300.0
2013-05-13 10:00:00,53.83,53.94,53.78,53.82,29800.0,33.7021,33.771,33.6708,33.6959,29800.0
2013-05-13 10:05:00,53.84,54.06,53.83,53.88,85600.0,33.7084,33.8461,33.7021,33.7334,85600.0
2013-05-13 10:10:00,53.9,53.93,53.79,53.85,38000.0,33.746,33.7647,33.6771,33.7147,38000.0
2013-05-13 10:15:00,53.86,53.91,53.77,53.86,23000.0,33.7209,33.7522,33.6646,33.7209,23000.0
2013-05-13 10:20:00,53.86,53.86,53.71,53.71,22800.0,33.7209,33.7209,33.627,33.627,22800.0
2013-05-13 10:25:00,53.71,53.87,53.68,53.84,18700.0,33.627,33.7272,33.6082,33.7084,18700.0
2013-05-13 10:30:00,53.82,53.86,53.76,53.81,12100.0,33.6959,33.7209,33.6583,33.6896,12100.0
2013-05-13 10:35:00,53.81,53.92,53.78,53.84,19600.0,33.6896,33.7585,33.6708,33.7084,19600.0
2013-05-13 10:40:00,53.83,53.87,53.79,53.81,17500.0,33.7021,33.7272,33.6771,33.6896,17500.0
2013-05-13 10:45:00,53.8,53.86,53.74,53.85,15900.0,33.6834,33.7209,33.6458,33.7147,15900.0
2013-05-13 10:50:00,53.83,53.85,53.76,53.77,15000.0,33.7021,33.7147,33.6583,33.6646,15000.0
2013-05-13 10:55:00,53.77,53.82,53.74,53.78,17200.0,33.6646,33.6959,33.6458,33.6708,17200.0
2013-05-13 11:00:00,53.77,53.84,53.77,53.79,5400.0,33.6646,33.7084,33.6646,33.6771,5400.0
2013-05-13 11:05:00,53.79,53.89,53.77,53.87,13200.0,33.6771,33.7397,33.6646,33.7272,13200.0
2013-05-13 11:10:00,53.86,53.86,53.81,53.81,5800.0,33.7209,33.7209,33.6896,33.6896,5800.0
2013-05-13 11:15:00,53.81,53.83,53.69,53.73,13500.0,33.6896,33.7021,33.6145,33.6395,13500.0
2013-05-13 11:20:00,53.73,53.75,53.7,53.72,17100.0,33.6395,33.652,33.6207,33.6333,17100.0
2013-05-13 11:25:00,53.73,53.76,53.66,53.72,13400.0,33.6395,33.6583,33.5957,33.6333,13400.0
2013-05-13 11:30:00,53.72,53.78,53.7,53.71,9300.0,33.6333,33.6708,33.6207,33.627,9300.0
2013-05-13 11:35:00,53.74,53.77,53.71,53.76,16600.0,33.6458,33.6646,33.627,33.6583,16600.0
2013-05-13 11:40:00,53.75,53.81,53.71,53.76,19300.0,33.652,33.6896,33.627,33.6583,19300.0
2013-05-13 11:45:00,53.78,53.86,53.77,53.85,18600.0,33.6708,33.7209,33.6646,33.7147,18600.0
2013-05-13 11:50:00,53.86,53.94,53.76,53.76,14500.0,33.7209,33.771,33.6583,33.6583,14500.0
2013-05-13 11:55:00,53.76,53.86,53.74,53.86,8200.0,33.6583,33.7209,33.6458,33.7209,8200.0
2013-05-13 12:00:00,53.87,53.92,53.82,53.92,15900.0,33.7272,33.7585,33.6959,33.7585,15900.0
2013-05-13 12:05:00,53.91,53.91,53.83,53.83,4500.0,33.7522,33.7522,33.7021,33.7021,4500.0
2013-05-13 12:10:00,53.82,53.89,53.79,53.86,6900.0,33.6959,33.7397,33.6771,33.7209,6900.0
2013-05-13 12:15:00,53.88,53.88,53.75,53.82,19900.0,33.7334,33.7334,33.652,33.6959,19900.0
2013-05-13 12:20:00,53.82,53.82,53.77,53.82,16000.0,33.6959,33.6959,33.6646,33.6959,16000.0
2013-05-13 12:25:00,53.82,53.82,53.76,53.77,12000.0,33.6959,33.6959,33.6583,33.6646,12000.0
2013-05-13 12:30:00,53.77,53.82,53.77,53.8,14000.0,33.6646,33.6959,33.6646,33.6834,14000.0
2013-05-13 12:35:00,53.79,53.79,53.75,53.76,8300.0,33.6771,33.6771,33.652,33.6583,8300.0
2013-05-13 12:40:00,53.76,53.8,53.76,53.77,11900.0,33.6583,33.6834,33.6583,33.6646,11900.0
2013-05-13 12:45:00,53.76,53.79,53.75,53.76,9300.0,33.6583,33.6771,33.652,33.6583,9300.0
2013-05-13 12:50:00,53.76,53.77,53.76,53.77,13700.0,33.6583,33.6646,33.6583,33.6646,13700.0
2013-05-13 12:55:00,53.77,53.82,53.74,53.75,11900.0,33.6646,33.6959,33.6458,33.652,11900.0
2013-05-13 13:00:00,53.75,53.79,53.74,53.75,12600.0,33.652,33.6771,33.6458,33.652,12600.0
2013-05-13 13:05:00,53.75,53.8,53.75,53.8,14800.0,33.652,33.6834,33.652,33.6834,14800.0
2013-05-13 13:10:00,53.8,53.8,53.78,53.78,7000.0,33.6834,33.6834,33.6708,33.6708,7000.0
2013-05-13 13:15:00,53.77,53.79,53.75,53.76,9400.0,33.6646,33.6771,33.652,33.6583,9400.0
2013-05-13 13:20:00,53.78,53.78,53.71,53.71,7000.0,33.6708,33.6708,33.627,33.627,7000.0
2013-05-13 13:25:00,53.7,53.71,53.68,53.71,21100.0,33.6207,33.627,33.6082,33.627,21100.0
2013-05-13 13:30:00,53.71,53.74,53.69,53.74,30900.0,33.627,33.6458,33.6145,33.6458,30900.0
2013-05-13 13:35:00,53.72,53.76,53.71,53.73,9500.0,33.6333,33.6583,33.627,33.6395,9500.0
2013-05-13 13:40:00,53.73,53.73,53.65,53.67,8600.0,33.6395,33.6395,33.5894,33.602,8600.0
2013-05-13 13:45:00,53.67,53.67,53.63,53.65,15800.0,33.602,33.602,33.5769,33.5894,15800.0
2013-05-13 13:50:00,53.64,53.65,53.61,53.63,11000.0,33.5832,33.5894,33.5644,33.5769,11000.0
2013-05-13 13:55:00,53.65,53.65,53.59,53.6,9000.0,33.5894,33.5894,33.5519,33.5581,9000.0
2013-05-13 14:00:00,53.6,53.64,53.58,53.63,17700.0,33.5581,33.5832,33.5456,33.5769,17700.0
2013-05-13 14:05:00,53.64,53.68,53.63,53.65,9300.0,33.5832,33.6082,33.5769,33.5894,9300.0
2013-05-13 14:10:00,53.64,53.64,53.57,53.61,16600.0,33.5832,33.5832,33.5394,33.5644,16600.0
2013-05-13 14:15:00,53.6,53.6,53.55,53.57,11300.0,33.5581,33.5581,33.5268,33.5394,11300.0
2013-05-13 14:20:00,53.56,53.65,53.54,53.65,13500.0,33.5331,33.5894,33.5206,33.5894,13500.0
2013-05-13 14:25:00,53.65,53.65,53.6,53.65,11400.0,33.5894,33.5894,33.5581,33.5894,11400.0
2013-05-13 14:30:00,53.65,53.68,53.63,53.66,15800.0,33.5894,33.6082,33.5769,33.5957,15800.0
2013-05-13 14:35:00,53.66,53.66,53.64,53.65,13300.0,33.5957,33.5957,33.5832,33.5894,13300.0
2013-05-13 14:40:00,53.64,53.66,53.63,53.65,7800.0,33.5832,33.5957,33.5769,33.5894,7800.0
2013-05-13 14:45:00,53.64,53.65,53.6,53.62,12300.0,33.5832,33.5894,33.5581,33.5707,12300.0
2013-05-13 14:50:00,53.63,53.63,53.61,53.63,13100.0,33.5769,33.5769,33.5644,33.5769,13100.0
2013-05-13 14:55:00,53.62,53.69,53.6,53.69,13100.0,33.5707,33.6145,33.5581,33.6145,13100.0
2013-05-13 15:00:00,53.69,53.71,53.6,53.6,20900.0,33.6145,33.627,33.5581,33.5581,20900.0
2013-05-13 15:05:00,53.6,53.63,53.6,53.6,15100.0,33.5581,33.5769,33.5581,33.5581,15100.0
2013-05-13 15:10:00,53.6,53.64,53.57,53.57,43700.0,33.5581,33.5832,33.5394,33.5394,43700.0
2013-05-13 15:15:00,53.55,53.57,53.51,53.55,22200.0,33.5268,33.5394,33.5018,33.5268,22200.0
2013-05-13 15:20:00,53.56,53.58,53.55,53.56,24300.0,33.5331,33.5456,33.5268,33.5331,24300.0
2013-05-13 15:25:00,53.56,53.6,53.56,53.59,23700.0,33.5331,33.5581,33.5331,33.5519,23700.0
2013-05-13 15:30:00,53.58,53.64,53.58,53.62,27100.0,33.5456,33.5832,33.5456,33.5707,27100.0
2013-05-13 15:35:00,53.62,53.65,53.61,53.64,28600.0,33.5707,33.5894,33.5644,33.5832,28600.0
2013-05-13 15:40:00,53.64,53.71,53.64,53.71,29200.0,33.5832,33.627,33.5832,33.627,29200.0
2013-05-13 15:45:00,53.71,53.72,53.65,53.67,57600.0,33.627,33.6333,33.5894,33.602,57600.0
2013-05-13 15:50:00,53.66,53.68,53.62,53.64,59000.0,33.5957,33.6082,33.5707,33.5832,59000.0
2013-05-13 15:55:00,53.64,53.7,53.61,53.69,116200.0,33.5832,33.6207,33.5644,33.6145,116200.0
2013-05-14 09:30:00,53.78,54.03,53.74,53.82,25500.0,33.6708,33.8274,33.6458,33.6959,25500.0
2013-05-14 09:35:00,53.79,53.8,53.75,53.78,3600.0,33.6771,33.6834,33.652,33.6708,3600.0
2013-05-14 09:40:00,53.79,53.82,53.67,53.68,46600.0,33.6771,33.6959,33.602,33.6082,46600.0
2013-05-14 09:45:00,53.67,53.75,53.62,53.65,13900.0,33.602,33.652,33.5707,33.5894,13900.0
2013-05-14 09:50:00,53.64,53.8,53.63,53.64,9500.0,33.5832,33.6834,33.5769,33.5832,9500.0
2013-05-14 09:55:00,53.64,53.69,53.53,53.53,30300.0,33.5832,33.6145,33.5143,33.5143,30300.0
2013-05-14 10:00:00,53.58,53.74,53.56,53.58,29000.0,33.5456,33.6458,33.5331,33.5456,29000.0
2013-05-14 10:05:00,53.57,53.76,53.57,53.73,17300.0,33.5394,33.6583,33.5394,33.6395,17300.0
2013-05-14 10:10:00,53.72,53.83,53.72,53.8,14400.0,33.6333,33.7021,33.6333,33.6834,14400.0
2013-05-14 10:15:00,53.77,54.0,53.77,53.97,34000.0,33.6646,33.8086,33.6646,33.7898,34000.0
2013-05-14 10:20:00,53.98,53.98,53.82,53.82,12900.0,33.796,33.796,33.6959,33.6959,12900.0
2013-05-14 10:25:00,53.84,54.02,53.83,54.02,8300.0,33.7084,33.8211,33.7021,33.8211,8300.0
2013-05-14 10:30:00,54.03,54.04,54.0,54.03,6200.0,33.8274,33.8336,33.8086,33.8274,6200.0
2013-05-14 10:35:00,54.04,54.13,54.01,54.05,40000.0,33.8336,33.89,33.8148,33.8399,40000.0
2013-05-14 10:40:00,54.05,54.06,54.02,54.02,3100.0,33.8399,33.8461,33.8211,33.8211,3100.0
2013-05-14 10:45:00,54.06,54.08,54.04,54.05,3700.0,33.8461,33.8587,33.8336,33.8399,3700.0
2013-05-14 10:50:00,54.06,54.13,54.06,54.09,15400.0,33.8461,33.89,33.8461,33.8649,15400.0
2013-05-14 10:55:00,54.08,54.16,54.05,54.12,12800.0,33.8587,33.9087,33.8399,33.8837,12800.0
2013-05-14 11:00:00,54.11,54.14,54.06,54.06,18100.0,33.8774,33.8962,33.8461,33.8461,18100.0
2013-05-14 11:05:00,54.05,54.06,53.99,54.0,12200.0,33.8399,33.8461,33.8023,33.8086,12200.0
2013-05-14 11:10:00,54.01,54.06,54.0,54.04,10100.0,33.8148,33.8461,33.8086,33.8336,10100.0
2013-05-14 11:15:00,54.04,54.13,54.04,54.09,19200.0,33.8336,33.89,33.8336,33.8649,19200.0
2013-05-14 11:20:00,54.09,54.1,54.05,54.09,7500.0,33.8649,33.8712,33.8399,33.8649,7500.0
2013-05-14 11:25:00,54.09,54.16,54.09,54.16,9100.0,33.8649,33.9087,33.8649,33.9087,9100.0
2013-05-14 11:30:00,54.16,54.2,54.15,54.19,10300.0,33.9087,33.9338,33.9025,33.9275,10300.0
2013-05-14 11:35:00,54.2,54.24,54.19,54.24,12000.0,33.9338,33.9588,33.9275,33.9588,12000.0
2013-05-14 11:40:00,54.23,54.29,54.22,54.22,10700.0,33.9526,33.9901,33.9463,33.9463,10700.0
2013-05-14 11:45:00,54.23,54.28,54.23,54.25,3800.0,33.9526,33.9839,33.9526,33.9651,3800.0
2013-05-14 11:50:00,54.24,54.24,54.16,54.19,4900.0,33.9588,33.9588,33.9087,33.9275,4900.0
2013-05-14 11:55:00,54.17,54.21,54.14,54.18,5000.0,33.915,33.94,33.8962,33.9213,5000.0
2013-05-14 12:00:00,54.17,54.17,54.13,54.13,4200.0,33.915,33.915,33.89,33.89,4200.0
2013-05-14 12:05:00,54.15,54.17,54.14,54.15,6300.0,33.9025,33.915,33.8962,33.9025,6300.0
2013-05-14 12:10:00,54.15,54.19,54.14,54.17,3100.0,33.9025,33.9275,33.8962,33.915,3100.0
2013-05-14 12:15:00,54.18,54.25,54.18,54.24,9200.0,33.9213,33.9651,33.9213,33.9588,9200.0
2013-05-14 12:20:00,54.24,54.26,54.2,54.2,25000.0,33.9588,33.9714,33.9338,33.9338,25000.0
2013-05-14 12:25:00,54.19,54.22,54.14,54.16,22600.0,33.9275,33.9463,33.8962,33.9087,22600.0
2013-05-14 12:30:00,54.17,54.19,54.13,54.16,35700.0,33.915,33.9275,33.89,33.9087,35700.0
2013-05-14 12:35:00,54.18,54.24,54.15,54.24,6900.0,33.9213,33.9588,33.9025,33.9588,6900.0
2013-05-14 12:40:00,54.23,54.26,54.22,54.23,6900.0,33.9526,33.9714,33.9463,33.9526,6900.0
2013-05-14 12:45:00,54.21,54.22,54.13,54.14,6800.0,33.94,33.9463,33.89,33.8962,6800.0
2013-05-14 12:50:00,54.14,54.15,54.09,54.1,17400.0,33.8962,33.9025,33.8649,33.8712,17400.0
2013-05-14 12:55:00,54.13,54.13,54.1,54.12,500.0,33.89,33.89,33.8712,33.8837,500.0
2013-05-14 13:00:00,54.11,54.14,54.08,54.14,4700.0,33.8774,33.8962,33.8587,33.8962,4700.0
2013-05-14 13:05:00,54.13,54.15,54.1,54.1,20100.0,33.89,33.9025,33.8712,33.8712,20100.0
2013-05-14 13:10:00,54.11,54.11,54.07,54.09,6600.0,33.8774,33.8774,33.8524,33.8649,6600.0
2013-05-14 13:15:00,54.07,54.14,54.03,54.14,11700.0,33.8524,33.8962,33.8274,33.8962,11700.0
2013-05-14 13:20:00,54.11,54.15,54.11,54.15,4400.0,33.8774,33.9025,33.8774,33.9025,4400.0
2013-05-14 13:25:00,54.15,54.16,54.09,54.1,7100.0,33.9025,33.9087,33.8649,33.8712,7100.0
2013-05-14 13:30:00,54.11,54.18,54.1,54.16,9400.0,33.8774,33.9213,33.8712,33.9087,9400.0
2013-05-14 13:35:00,54.17,54.19,54.16,54.18,5400.0,33.915,33.9275,33.9087,33.9213,5400.0
2013-05-14 13:40:00,54.19,54.25,54.19,54.25,12500.0,33.9275,33.9651,33.9275,33.9651,12500.0
2013-05-14 13:45:00,54.25,54.27,54.19,54.2,27300.0,33.9651,33.9776,33.9275,33.9338,27300.0
2013-05-14 13:50:00,54.2,54.21,54.09,54.13,15300.0,33.9338,33.94,33.8649,33.89,15300.0
2013-05-14 13:55:00,54.13,54.14,54.07,54.12,11500.0,33.89,33.8962,33.8524,33.8837,11500.0
2013-05-14 14:00:00,54.12,54.19,54.1,54.17,19100.0,33.8837,33.9275,33.8712,33.915,19100.0
2013-05-14 14:05:00,54.16,54.22,54.16,54.18,16200.0,33.9087,33.9463,33.9087,33.9213,16200.0
2013-05-14 14:10:00,54.16,54.23,54.11,54.22,13500.0,33.9087,33.9526,33.8774,33.9463,13500.0
2013-05-14 14:15:00,54.21,54.22,54.14,54.17,16700.0,33.94,33.9463,33.8962,33.915,16700.0
2013-05-14 14:20:00,54.16,54.23,54.11,54.23,33900.0,33.9087,33.9526,33.8774,33.9526,33900.0
2013-05-14 14:25:00,54.23,54.24,54.2,54.22,14700.0,33.9526,33.9588,33.9338,33.9463,14700.0
2013-05-14 14:30:00,54.23,54.32,54.23,54.29,23000.0,33.9526,34.0089,33.9526,33.9901,23000.0
2013-05-14 14:35:00,54.29,54.39,54.29,54.38,22700.0,33.9901,34.0527,33.9901,34.0465,22700.0
2013-05-14 14:40:00,54.37,54.37,54.31,54.34,11700.0,34.0402,34.0402,34.0027,34.0214,11700.0
2013-05-14 14:45:00,54.35,54.39,54.35,54.38,17800.0,34.0277,34.0527,34.0277,34.0465,17800.0
2013-05-14 14:50:00,54.39,54.4,54.24,54.31,17900.0,34.0527,34.059,33.9588,34.0027,17900.0
2013-05-14 14:55:00,54.31,54.32,54.24,54.28,15000.0,34.0027,34.0089,33.9588,33.9839,15000.0
2013-05-14 15:00:00,54.28,54.38,54.25,54.38,21700.0,33.9839,34.0465,33.9651,34.0465,21700.0
2013-05-14 15:05:00,54.38,54.39,54.32,54.38,24900.0,34.0465,34.0527,34.0089,34.0465,24900.0
2013-05-14 15:10:00,54.38,54.4,54.36,54.39,30200.0,34.0465,34.059,34.034,34.0527,30200.0
2013-05-14 15:15:00,54.38,54.4,54.37,54.39,30300.0,34.0465,34.059,34.0402,34.0527,30300.0
2013-05-14 15:20:00,54.39,54.4,54.33,54.33,20800.0,34.0527,34.059,34.0152,34.0152,20800.0
2013-05-14 15:25:00,54.33,54.37,54.32,54.35,24900.0,34.0152,34.0402,34.0089,34.0277,24900.0
2013-05-14 15:30:00,54.35,54.38,54.34,54.37,27600.0,34.0277,34.0465,34.0214,34.0402,27600.0
2013-05-14 15:35:00,54.37,54.38,54.35,54.36,27000.0,34.0402,34.0465,34.0277,34.034,27000.0
2013-05-14 15:40:00,54.37,54.39,54.36,54.39,21500.0,34.0402,34.0527,34.034,34.0527,21500.0
2013-05-14 15:45:00,54.39,54.44,54.38,54.43,44300.0,34.0527,34.084,34.0465,34.0778,44300.0
2013-05-14 15:50:00,54.44,54.47,54.41,54.45,57000.0,34.084,34.1028,34.0653,34.0903,57000.0
2013-05-14 15:55:00,54.45,54.45,54.4,54.45,89500.0,34.0903,34.0903,34.059,34.0903,89500.0
2013-05-15 09:30:00,54.25,54.42,54.14,54.23,49200.0,33.9651,34.0715,33.8962,33.9526,49200.0
2013-05-15 09:35:00,54.26,54.36,54.12,54.13,24000.0,33.9714,34.034,33.8837,33.89,24000.0
2013-05-15 09:40:00,54.12,54.26,54.11,54.14,16800.0,33.8837,33.9714,33.8774,33.8962,16800.0
2013-05-15 09:45:00,54.16,54.3,54.14,54.28,14500.0,33.9087,33.9964,33.8962,33.9839,14500.0
2013-05-15 09:50:00,54.3,54.52,54.25,54.46,42100.0,33.9964,34.1341,33.9651,34.0966,42100.0
2013-05-15 09:55:00,54.44,54.44,54.34,54.39,8300.0,34.084,34.084,34.0214,34.0527,8300.0
2013-05-15 10:00:00,54.38,54.56,54.38,54.51,10000.0,34.0465,34.1592,34.0465,34.1279,10000.0
2013-05-15 10:05:00,54.52,54.62,54.52,54.55,7800.0,34.1341,34.1967,34.1341,34.1529,7800.0
2013-05-15 10:10:00,54.54,54.64,54.5,54.64,13200.0,34.1467,34.2093,34.1216,34.2093,13200.0
2013-05-15 10:15:00,54.65,54.68,54.57,54.68,15100.0,34.2155,34.2343,34.1654,34.2343,15100.0
2013-05-15 10:20:00,54.67,54.69,54.65,54.67,11700.0,34.228,34.2406,34.2155,34.228,11700.0
2013-05-15 10:25:00,54.65,54.84,54.65,54.8,25400.0,34.2155,34.3345,34.2155,34.3094,25400.0
2013-05-15 10:30:00,54.8,54.9,54.79,54.89,16500.0,34.3094,34.372,34.3032,34.3658,16500.0
2013-05-15 10:35:00,54.89,55.07,54.86,55.06,44700.0,34.3658,34.4785,34.347,34.4722,44700.0
2013-05-15 10:40:00,55.06,55.06,54.9,54.92,39100.0,34.4722,34.4722,34.372,34.3846,39100.0
2013-05-15 10:45:00,54.92,55.05,54.92,55.0,27700.0,34.3846,34.466,34.3846,34.4347,27700.0
2013-05-15 10:50:00,55.0,55.17,54.99,55.07,42500.0,34.4347,34.5411,34.4284,34.4785,42500.0
2013-05-15 10:55:00,55.05,55.09,54.99,55.07,12300.0,34.466,34.491,34.4284,34.4785,12300.0
2013-05-15 11:00:00,55.07,55.21,55.07,55.14,24700.0,34.4785,34.5661,34.4785,34.5223,24700.0
2013-05-15 11:05:00,55.14,55.23,55.1,55.12,15700.0,34.5223,34.5787,34.4973,34.5098,15700.0
2013-05-15 11:10:00,55.15,55.15,55.08,55.14,9000.0,34.5286,34.5286,34.4847,34.5223,9000.0
2013-05-15 11:15:00,55.14,55.19,55.1,55.12,11100.0,34.5223,34.5536,34.4973,34.5098,11100.0
2013-05-15 11:20:00,55.1,55.15,55.09,55.15,7200.0,34.4973,34.5286,34.491,34.5286,7200.0
2013-05-15 11:25:00,55.14,55.14,55.08,55.12,7900.0,34.5223,34.5223,34.4847,34.5098,7900.0
2013-05-15 11:30:00,55.11,55.11,55.05,55.08,10000.0,34.5035,34.5035,34.466,34.4847,10000.0
2013-05-15 11:35:00,55.07,55.17,55.05,55.14,15000.0,34.4785,34.5411,34.466,34.5223,15000.0
2013-05-15 11:40:00,55.15,55.15,55.11,55.13,17200.0,34.5286,34.5286,34.5035,34.516,17200.0
2013-05-15 11:45:00,55.12,55.15,55.1,55.14,8400.0,34.5098,34.5286,34.4973,34.5223,8400.0
2013-05-15 11:50:00,55.13,55.23,55.12,55.22,24000.0,34.516,34.5787,34.5098,34.5724,24000.0
2013-05-15 11:55:00,55.22,55.31,55.2,55.31,30200.0,34.5724,34.6287,34.5599,34.6287,30200.0
2013-05-15 12:00:00,55.32,55.33,55.3,55.32,7600.0,34.635,34.6413,34.6225,34.635,7600.0
2013-05-15 12:05:00,55.34,55.42,55.34,55.39,8700.0,34.6475,34.6976,34.6475,34.6788,8700.0
2013-05-15 12:10:00,55.36,55.42,55.34,55.42,5800.0,34.66,34.6976,34.6475,34.6976,5800.0
2013-05-15 12:15:00,55.42,55.45,55.38,55.43,13200.0,34.6976,34.7164,34.6726,34.7039,13200.0
2013-05-15 12:20:00,55.43,55.43,55.37,55.39,4700.0,34.7039,34.7039,34.6663,34.6788,4700.0
2013-05-15 12:25:00,55.38,55.38,55.34,55.38,25900.0,34.6726,34.6726,34.6475,34.6726,25900.0
2013-05-15 12:30:00,55.39,55.42,55.33,55.35,38300.0,34.6788,34.6976,34.6413,34.6538,38300.0
2013-05-15 12:35:00,55.35,55.39,55.35,55.37,9400.0,34.6538,34.6788,34.6538,34.6663,9400.0
2013-05-15 12:40:00,55.38,55.4,55.35,55.35,7400.0,34.6726,34.6851,34.6538,34.6538,7400.0
2013-05-15 12:45:00,55.35,55.38,55.35,55.35,4500.0,34.6538,34.6726,34.6538,34.6538,4500.0
2013-05-15 12:50:00,55.35,55.36,55.32,55.33,14300.0,34.6538,34.66,34.635,34.6413,14300.0
2013-05-15 12:55:00,55.32,55.35,55.29,55.34,11700.0,34.635,34.6538,34.6162,34.6475,11700.0
2013-05-15 13:00:00,55.34,55.38,55.25,55.25,23900.0,34.6475,34.6726,34.5912,34.5912,23900.0
2013-05-15 13:05:00,55.27,55.28,55.19,55.21,13900.0,34.6037,34.61,34.5536,34.5661,13900.0
2013-05-15 13:10:00,55.21,55.22,55.19,55.19,11800.0,34.5661,34.5724,34.5536,34.5536,11800.0
2013-05-15 13:15:00,55.19,55.19,55.09,55.1,14900.0,34.5536,34.5536,34.491,34.4973,14900.0
2013-05-15 13:20:00,55.12,55.13,55.01,55.03,14600.0,34.5098,34.516,34.4409,34.4534,14600.0
2013-05-15 13:25:00,55.03,55.06,55.02,55.03,10000.0,34.4534,34.4722,34.4472,34.4534,10000.0
2013-05-15 13:30:00,55.02,55.06,55.02,55.04,15500.0,34.4472,34.4722,34.4472,34.4597,15500.0
2013-05-15 13:35:00,55.04,55.07,55.02,55.04,8200.0,34.4597,34.4785,34.4472,34.4597,8200.0
2013-05-15 13:40:00,55.04,55.06,54.99,54.99,14100.0,34.4597,34.4722,34.4284,34.4284,14100.0
2013-05-15 13:45:00,55.0,55.02,54.99,55.02,29000.0,34.4347,34.4472,34.4284,34.4472,29000.0
2013-05-15 13:50:00,55.01,55.02,54.99,54.99,16900.0,34.4409,34.4472,34.4284,34.4284,16900.0
2013-05-15 13:55:00,55.0,55.0,54.98,55.0,24000.0,34.4347,34.4347,34.4221,34.4347,24000.0
2013-05-15 14:00:00,55.0,55.04,54.99,55.03,12200.0,34.4347,34.4597,34.4284,34.4534,12200.0
2013-05-15 14:05:00,55.03,55.04,55.02,55.02,7100.0,34.4534,34.4597,34.4472,34.4472,7100.0
2013-05-15 14:10:00,55.02,55.07,55.02,55.04,17300.0,34.4472,34.4785,34.4472,34.4597,17300.0
2013-05-15 14:15:00,55.04,55.04,54.93,54.93,32900.0,34.4597,34.4597,34.3908,34.3908,32900.0
2013-05-15 14:20:00,54.93,54.94,54.86,54.88,14100.0,34.3908,34.3971,34.347,34.3595,14100.0
2013-05-15 14:25:00,54.87,54.94,54.83,54.94,13500.0,34.3533,34.3971,34.3282,34.3971,13500.0
2013-05-15 14:30:00,54.94,55.0,54.93,54.93,25800.0,34.3971,34.4347,34.3908,34.3908,25800.0
2013-05-15 14:35:00,54.95,54.96,54.94,54.95,10400.0,34.4034,34.4096,34.3971,34.4034,10400.0
2013-05-15 14:40:00,54.94,54.95,54.78,54.79,10500.0,34.3971,34.4034,34.2969,34.3032,10500.0
2013-05-15 14:45:00,54.79,54.92,54.76,54.89,11100.0,34.3032,34.3846,34.2844,34.3658,11100.0
2013-05-15 14:50:00,54.89,54.9,54.83,54.9,9300.0,34.3658,34.372,34.3282,34.372,9300.0
2013-05-15 14:55:00,54.9,54.94,54.86,54.93,9400.0,34.372,34.3971,34.347,34.3908,9400.0
2013-05-15 15:00:00,54.93,54.93,54.85,54.87,11600.0,34.3908,34.3908,34.3407,34.3533,11600.0
2013-05-15 15:05:00,54.89,54.96,54.89,54.95,13000.0,34.3658,34.4096,34.3658,34.4034,13000.0
2013-05-15 15:10:00,54.95,55.01,54.94,54.97,18700.0,34.4034,34.4409,34.3971,34.4159,18700.0
2013-05-15 15:15:00,54.97,54.98,54.88,54.93,20300.0,34.4159,34.4221,34.3595,34.3908,20300.0
2013-05-15 15:20:00,54.92,54.94,54.89,54.92,12500.0,34.3846,34.3971,34.3658,34.3846,12500.0
2013-05-15 15:25:00,54.92,54.97,54.91,54.93,10800.0,34.3846,34.4159,34.3783,34.3908,10800.0
2013-05-15 15:30:00,54.94,54.96,54.89,54.96,20400.0,34.3971,34.4096,34.3658,34.4096,20400.0
2013-05-15 15:35:00,54.96,55.05,54.96,55.04,16700.0,34.4096,34.466,34.4096,34.4597,16700.0
2013-05-15 15:40:00,55.04,55.12,55.04,55.07,35400.0,34.4597,34.5098,34.4597,34.4785,35400.0
2013-05-15 15:45:00,55.08,55.08,55.02,55.02,47300.0,34.4847,34.4847,34.4472,34.4472,47300.0
2013-05-15 15:50:00,55.03,55.12,55.02,55.12,85200.0,34.4534,34.5098,34.4472,34.5098,85200.0
2013-05-15 15:55:00,55.11,55.13,55.05,55.05,101400.0,34.5035,34.516,34.466,34.466,101400.0
2013-05-16 09:30:00,55.26,55.26,55.1,55.17,29800.0,34.5974,34.5974,34.4973,34.5411,29800.0
2013-05-16 09:35:00,55.17,55.32,55.17,55.32,5200.0,34.5411,34.635,34.5411,34.635,5200.0
2013-05-16 09:40:00,55.31,55.38,55.3,55.34,14600.0,34.6287,34.6726,34.6225,34.6475,14600.0
2013-05-16 09:45:00,55.35,55.36,55.23,55.31,22200.0,34.6538,34.66,34.5787,34.6287,22200.0
2013-05-16 09:50:00,55.29,55.49,55.29,55.48,7900.0,34.6162,34.7414,34.6162,34.7352,7900.0
2013-05-16 09:55:00,55.49,55.69,55.46,55.62,29000.0,34.7414,34.8667,34.7227,34.8228,29000.0
2013-05-16 10:00:00,55.62,55.62,55.18,55.23,31200.0,34.8228,34.8228,34.5474,34.5787,31200.0
2013-05-16 10:05:00,55.19,55.26,55.14,55.15,15700.0,34.5536,34.5974,34.5223,34.5286,15700.0
2013-05-16 10:10:00,55.15,55.15,55.01,55.11,30400.0,34.5286,34.5286,34.4409,34.5035,30400.0
2013-05-16 10:15:00,55.14,55.23,55.04,55.13,15700.0,34.5223,34.5787,34.4597,34.516,15700.0
2013-05-16 10:20:00,55.11,55.23,55.11,55.13,35300.0,34.5035,34.5787,34.5035,34.516,35300.0
2013-05-16 10:25:00,55.11,55.18,55.06,55.18,9000.0,34.5035,34.5474,34.4722,34.5474,9000.0
2013-05-16 10:30:00,55.18,55.22,55.16,55.18,9800.0,34.5474,34.5724,34.5348,34.5474,9800.0
2013-05-16 10:35:00,55.19,55.21,55.14,55.14,14500.0,34.5536,34.5661,34.5223,34.5223,14500.0
2013-05-16 10:40:00,55.16,55.18,55.08,55.08,7700.0,34.5348,34.5474,34.4847,34.4847,7700.0
2013-05-16 10:45:00,55.09,55.09,55.0,55.02,14200.0,34.491,34.491,34.4347,34.4472,14200.0
2013-05-16 10:50:00,55.02,55.09,55.0,55.09,14600.0,34.4472,34.491,34.4347,34.491,14600.0
2013-05-16 10:55:00,55.12,55.12,55.04,55.05,7800.0,34.5098,34.5098,34.4597,34.466,7800.0
2013-05-16 11:00:00,55.07,55.13,55.06,55.07,18600.0,34.4785,34.516,34.4722,34.4785,18600.0
2013-05-16 11:05:00,55.08,55.18,55.08,55.18,51600.0,34.4847,34.5474,34.4847,34.5474,51600.0
2013-05-16 11:10:00,55.19,55.22,55.19,55.21,4500.0,34.5536,34.5724,34.5536,34.5661,4500.0
2013-05-16 11:15:00,55.21,55.32,55.21,55.26,18400.0,34.5661,34.635,34.5661,34.5974,18400.0
2013-05-16 11:20:00,55.26,55.29,55.22,55.29,11600.0,34.5974,34.6162,34.5724,34.6162,11600.0
2013-05-16 11:25:00,55.28,55.29,55.24,55.25,12200.0,34.61,34.6162,34.5849,34.5912,12200.0
2013-05-16 11:30:00,55.28,55.38,55.28,55.37,12600.0,34.61,34.6726,34.61,34.6663,12600.0
2013-05-16 11:35:00,55.36,55.48,55.35,55.48,23300.0,34.66,34.7352,34.6538,34.7352,23300.0
2013-05-16 11:40:00,55.48,55.5,55.37,55.37,28400.0,34.7352,34.7477,34.6663,34.6663,28400.0
2013-05-16 11:45:00,55.37,55.39,55.37,55.38,6200.0,34.6663,34.6788,34.6663,34.6726,6200.0
2013-05-16 11:50:00,55.38,55.48,55.38,55.47,18300.0,34.6726,34.7352,34.6726,34.7289,18300.0
2013-05-16 11:55:00,55.46,55.46,55.42,55.45,8700.0,34.7227,34.7227,34.6976,34.7164,8700.0
2013-05-16 12:00:00,55.45,55.46,55.44,55.46,19200.0,34.7164,34.7227,34.7101,34.7227,19200.0
2013-05-16 12:05:00,55.46,55.5,55.45,55.5,20600.0,34.7227,34.7477,34.7164,34.7477,20600.0
2013-05-16 12:10:00,55.5,55.57,55.5,55.56,17800.0,34.7477,34.7915,34.7477,34.7853,17800.0
2013-05-16 12:15:00,55.57,55.57,55.53,55.55,17900.0,34.7915,34.7915,34.7665,34.779,17900.0
2013-05-16 12:20:00,55.54,55.55,55.47,55.48,23600.0,34.7727,34.779,34.7289,34.7352,23600.0
2013-05-16 12:25:00,55.48,55.48,55.44,55.46,21600.0,34.7352,34.7352,34.7101,34.7227,21600.0
2013-05-16 12:30:00,55.48,55.5,55.46,55.5,13700.0,34.7352,34.7477,34.7227,34.7477,13700.0
2013-05-16 12:35:00,55.49,55.55,55.49,55.51,21500.0,34.7414,34.779,34.7414,34.754,21500.0
2013-05-16 12:40:00,55.5,55.55,55.5,55.54,9100.0,34.7477,34.779,34.7477,34.7727,9100.0
2013-05-16 12:45:00,55.54,55.61,55.53,55.6,14100.0,34.7727,34.8166,34.7665,34.8103,14100.0
2013-05-16 12:50:00,55.61,55.61,55.53,55.54,36200.0,34.8166,34.8166,34.7665,34.7727,36200.0
2013-05-16 12:55:00,55.56,55.6,55.56,55.58,17400.0,34.7853,34.8103,34.7853,34.7978,17400.0
2013-05-16 13:00:00,55.58,55.58,55.5,55.51,22600.0,34.7978,34.7978,34.7477,34.754,22600.0
2013-05-16 13:05:00,55.5,55.51,55.44,55.44,17000.0,34.7477,34.754,34.7101,34.7101,17000.0
2013-05-16 13:10:00,55.45,55.45,55.36,55.38,27300.0,34.7164,34.7164,34.66,34.6726,27300.0
2013-05-16 13:15:00,55.38,55.4,55.35,55.35,19600.0,34.6726,34.6851,34.6538,34.6538,19600.0
2013-05-16 13:20:00,55.35,55.37,55.35,55.36,13200.0,34.6538,34.6663,34.6538,34.66,13200.0
2013-05-16 13:25:00,55.37,55.37,55.32,55.33,24600.0,34.6663,34.6663,34.635,34.6413,24600.0
2013-05-16 13:30:00,55.33,55.34,55.31,55.32,21600.0,34.6413,34.6475,34.6287,34.635,21600.0
2013-05-16 13:35:00,55.32,55.39,55.32,55.38,9400.0,34.635,34.6788,34.635,34.6726,9400.0
2013-05-16 13:40:00,55.36,55.37,55.35,55.37,13800.0,34.66,34.6663,34.6538,34.6663,13800.0
2013-05-16 13:45:00,55.37,55.38,55.37,55.38,11100.0,34.6663,34.6726,34.6663,34.6726,11100.0
2013-05-16 13:50:00,55.37,55.39,55.37,55.39,9800.0,34.6663,34.6788,34.6663,34.6788,9800.0
2013-05-16 13:55:00,55.38,55.39,55.36,55.39,21300.0,34.6726,34.6788,34.66,34.6788,21300.0
2013-05-16 14:00:00,55.39,55.43,55.38,55.41,22900.0,34.6788,34.7039,34.6726,34.6913,22900.0
2013-05-16 14:05:00,55.43,55.45,55.41,55.42,28900.0,34.7039,34.7164,34.6913,34.6976,28900.0
2013-05-16 14:10:00,55.41,55.57,55.4,55.53,26800.0,34.6913,34.7915,34.6851,34.7665,26800.0
2013-05-16 14:15:00,55.52,55.54,55.5,55.51,23300.0,34.7602,34.7727,34.7477,34.754,23300.0
2013-05-16 14:20:00,55.51,55.52,55.5,55.51,38600.0,34.754,34.7602,34.7477,34.754,38600.0
2013-05-16 14:25:00,55.51,55.52,55.49,55.52,30300.0,34.754,34.7602,34.7414,34.7602,30300.0
2013-05-16 14:30:00,55.52,55.53,55.5,55.51,28900.0,34.7602,34.7665,34.7477,34.754,28900.0
2013-05-16 14:35:00,55.51,55.52,55.5,55.52,28700.0,34.754,34.7602,34.7477,34.7602,28700.0
2013-05-16 14:40:00,55.52,55.53,55.49,55.51,48800.0,34.7602,34.7665,34.7414,34.754,48800.0
2013-05-16 14:45:00,55.52,55.53,55.5,55.52,37100.0,34.7602,34.7665,34.7477,34.7602,37100.0
2013-05-16 14:50:00,55.52,55.54,55.49,55.5,38600.0,34.7602,34.7727,34.7414,34.7477,38600.0
2013-05-16 14:55:00,55.51,55.51,55.46,55.49,40200.0,34.754,34.754,34.7227,34.7414,40200.0
2013-05-16 15:00:00,55.49,55.51,55.48,55.48,39200.0,34.7414,34.754,34.7352,34.7352,39200.0
2013-05-16 15:05:00,55.48,55.55,55.45,55.52,63100.0,34.7352,34.779,34.7164,34.7602,63100.0
2013-05-16 15:10:00,55.52,55.55,55.5,55.55,60100.0,34.7602,34.779,34.7477,34.779,60100.0
2013-05-16 15:15:00,55.55,55.59,55.46,55.48,75300.0,34.779,34.804,34.7227,34.7352,75300.0
2013-05-16 15:20:00,55.47,55.55,55.39,55.45,100700.0,34.7289,34.779,34.6788,34.7164,100700.0
2013-05-16 15:25:00,55.44,55.44,55.38,55.43,85100.0,34.7101,34.7101,34.6726,34.7039,85100.0
2013-05-16 15:30:00,55.43,55.45,55.35,55.35,38800.0,34.7039,34.7164,34.6538,34.6538,38800.0
2013-05-16 15:35:00,55.36,55.39,55.3,55.32,71300.0,34.66,34.6788,34.6225,34.635,71300.0
2013-05-16 15:40:00,55.32,55.37,55.32,55.35,57900.0,34.635,34.6663,34.635,34.6538,57900.0
2013-05-16 15:45:00,55.34,55.37,55.21,55.25,93300.0,34.6475,34.6663,34.5661,34.5912,93300.0
2013-05-16 15:50:00,55.27,55.31,55.21,55.23,112100.0,34.6037,34.6287,34.5661,34.5787,112100.0
2013-05-16 15:55:00,55.23,55.29,55.18,55.21,168900.0,34.5787,34.6162,34.5474,34.5661,168900.0
2013-05-17 09:30:00,55.48,55.49,55.05,55.19,167800.0,34.7352,34.7414,34.466,34.5536,167800.0
2013-05-17 09:35:00,55.24,55.27,54.92,55.01,35300.0,34.5849,34.6037,34.3846,34.4409,35300.0
2013-05-17 09:40:00,54.96,55.05,54.9,54.91,32300.0,34.4096,34.466,34.372,34.3783,32300.0
2013-05-17 09:45:00,54.96,55.05,54.94,55.0,4800.0,34.4096,34.466,34.3971,34.4347,4800.0
2013-05-17 09:50:00,55.02,55.32,55.02,55.3,11800.0,34.4472,34.635,34.4472,34.6225,11800.0
2013-05-17 09:55:00,55.32,55.46,55.31,55.33,8300.0,34.635,34.7227,34.6287,34.6413,8300.0
2013-05-17 10:00:00,55.33,55.5,55.29,55.3,13900.0,34.6413,34.7477,34.6162,34.6225,13900.0
2013-05-17 10:05:00,55.3,55.48,55.3,55.47,41900.0,34.6225,34.7352,34.6225,34.7289,41900.0
2013-05-17 10:10:00,55.45,55.48,55.22,55.22,61500.0,34.7164,34.7352,34.5724,34.5724,61500.0
2013-05-17 10:15:00,55.22,55.22,55.1,55.17,20400.0,34.5724,34.5724,34.4973,34.5411,20400.0
2013-05-17 10:20:00,55.17,55.21,55.12,55.13,31700.0,34.5411,34.5661,34.5098,34.516,31700.0
2013-05-17 10:25:00,55.12,55.17,55.1,55.15,38200.0,34.5098,34.5411,34.4973,34.5286,38200.0
2013-05-17 10:30:00,55.16,55.25,55.14,55.2,21600.0,34.5348,34.5912,34.5223,34.5599,21600.0
2013-05-17 10:35:00,55.2,55.28,55.2,55.23,19900.0,34.5599,34.61,34.5599,34.5787,19900.0
2013-05-17 10:40:00,55.25,55.26,55.19,55.25,27700.0,34.5912,34.5974,34.5536,34.5912,27700.0
2013-05-17 10:45:00,55.25,55.27,55.23,55.27,6700.0,34.5912,34.6037,34.5787,34.6037,6700.0
2013-05-17 10:50:00,55.26,55.3,55.13,55.13,38000.0,34.5974,34.6225,34.516,34.516,38000.0
2013-05-17 10:55:00,55.13,55.16,55.1,55.12,49100.0,34.516,34.5348,34.4973,34.5098,49100.0
2013-05-17 11:00:00,55.12,55.17,55.1,55.13,83800.0,34.5098,34.5411,34.4973,34.516,83800.0
2013-05-17 11:05:00,55.15,55.16,55.11,55.15,19700.0,34.5286,34.5348,34.5035,34.5286,19700.0
2013-05-17 11:10:00,55.14,55.16,55.07,55.15,25900.0,34.5223,34.5348,34.4785,34.5286,25900.0
2013-05-17 11:15:00,55.15,55.16,55.13,55.15,36100.0,34.5286,34.5348,34.516,34.5286,36100.0
2013-05-17 11:20:00,55.15,55.24,55.15,55.22,11400.0,34.5286,34.5849,34.5286,34.5724,11400.0
2013-05-17 11:25:00,55.21,55.23,55.14,55.23,13300.0,34.5661,34.5787,34.5223,34.5787,13300.0
2013-05-17 11:30:00,55.23,55.36,55.23,55.36,24500.0,34.5787,34.66,34.5787,34.66,24500.0
2013-05-17 11:35:00,55.36,55.39,55.31,55.34,28300.0,34.66,34.6788,34.6287,34.6475,28300.0
2013-05-17 11:40:00,55.35,55.36,55.28,55.28,11400.0,34.6538,34.66,34.61,34.61,11400.0
2013-05-17 11:45:00,55.29,55.3,55.23,55.23,14500.0,34.6162,34.6225,34.5787,34.5787,14500.0
2013-05-17 11:50:00,55.23,55.24,55.14,55.15,32000.0,34.5787,34.5849,34.5223,34.5286,32000.0
2013-05-17 11:55:00,55.14,55.18,55.1,55.18,15700.0,34.5223,34.5474,34.4973,34.5474,15700.0
2013-05-17 12:00:00,55.22,55.28,55.19,55.28,5100.0,34.5724,34.61,34.5536,34.61,5100.0
2013-05-17 12:05:00,55.25,55.37,55.25,55.35,17900.0,34.5912,34.6663,34.5912,34.6538,17900.0
2013-05-17 12:10:00,55.34,55.4,55.34,55.38,4400.0,34.6475,34.6851,34.6475,34.6726,4400.0
2013-05-17 12:15:00,55.37,55.39,55.35,55.39,4300.0,34.6663,34.6788,34.6538,34.6788,4300.0
2013-05-17 12:20:00,55.39,55.41,55.36,55.41,6700.0,34.6788,34.6913,34.66,34.6913,6700.0
2013-05-17 12:25:00,55.41,55.44,55.4,55.41,7700.0,34.6913,34.7101,34.6851,34.6913,7700.0
2013-05-17 12:30:00,55.42,55.49,55.42,55.49,7400.0,34.6976,34.7414,34.6976,34.7414,7400.0
2013-05-17 12:35:00,55.49,55.49,55.43,55.43,7100.0,34.7414,34.7414,34.7039,34.7039,7100.0
2013-05-17 12:40:00,55.45,55.46,55.42,55.45,5600.0,34.7164,34.7227,34.6976,34.7164,5600.0
2013-05-17 12:45:00,55.46,55.49,55.45,55.48,8300.0,34.7227,34.7414,34.7164,34.7352,8300.0
2013-05-17 12:50:00,55.49,55.5,55.44,55.5,10400.0,34.7414,34.7477,34.7101,34.7477,10400.0
2013-05-17 12:55:00,55.5,55.54,55.49,55.54,10800.0,34.7477,34.7727,34.7414,34.7727,10800.0
2013-05-17 13:00:00,55.53,55.56,55.52,55.54,6900.0,34.7665,34.7853,34.7602,34.7727,6900.0
2013-05-17 13:05:00,55.55,55.57,55.5,55.5,6900.0,34.779,34.7915,34.7477,34.7477,6900.0
2013-05-17 13:10:00,55.51,55.54,55.51,55.53,3700.0,34.754,34.7727,34.754,34.7665,3700.0
2013-05-17 13:15:00,55.55,55.64,55.55,55.63,7400.0,34.779,34.8353,34.779,34.8291,7400.0
2013-05-17 13:20:00,55.63,55.68,55.63,55.68,6200.0,34.8291,34.8604,34.8291,34.8604,6200.0
2013-05-17 13:25:00,55.68,55.7,55.62,55.65,10700.0,34.8604,34.8729,34.8228,34.8416,10700.0
2013-05-17 13:30:00,55.64,55.68,55.63,55.67,8300.0,34.8353,34.8604,34.8291,34.8541,8300.0
2013-05-17 13:35:00,55.68,55.7,55.67,55.69,6500.0,34.8604,34.8729,34.8541,34.8667,6500.0
2013-05-17 13:40:00,55.69,55.7,55.61,55.61,6600.0,34.8667,34.8729,34.8166,34.8166,6600.0
2013-05-17 13:45:00,55.62,55.62,55.54,55.55,10800.0,34.8228,34.8228,34.7727,34.779,10800.0
2013-05-17 13:50:00,55.55,55.55,55.51,55.53,5600.0,34.779,34.779,34.754,34.7665,5600.0
2013-05-17 13:55:00,55.53,55.53,55.43,55.44,16700.0,34.7665,34.7665,34.7039,34.7101,16700.0
2013-05-17 14:00:00,55.44,55.47,55.43,55.46,13600.0,34.7101,34.7289,34.7039,34.7227,13600.0
2013-05-17 14:05:00,55.47,55.48,55.42,55.42,35900.0,34.7289,34.7352,34.6976,34.6976,35900.0
2013-05-17 14:10:00,55.43,55.44,55.41,55.41,38500.0,34.7039,34.7101,34.6913,34.6913,38500.0
2013-05-17 14:15:00,55.41,55.53,55.37,55.53,25400.0,34.6913,34.7665,34.6663,34.7665,25400.0
2013-05-17 14:20:00,55.52,55.52,55.46,55.52,11300.0,34.7602,34.7602,34.7227,34.7602,11300.0
2013-05-17 14:25:00,55.54,55.56,55.53,55.54,5500.0,34.7727,34.7853,34.7665,34.7727,5500.0
2013-05-17 14:30:00,55.55,55.62,55.54,55.61,9500.0,34.779,34.8228,34.7727,34.8166,9500.0
2013-05-17 14:35:00,55.62,55.65,55.61,55.64,8700.0,34.8228,34.8416,34.8166,34.8353,8700.0
2013-05-17 14:40:00,55.65,55.66,55.63,55.66,14600.0,34.8416,34.8479,34.8291,34.8479,14600.0
2013-05-17 14:45:00,55.66,55.75,55.66,55.73,18900.0,34.8479,34.9042,34.8479,34.8917,18900.0
2013-05-17 14:50:00,55.73,55.78,55.72,55.74,27800.0,34.8917,34.923,34.8854,34.898,27800.0
2013-05-17 14:55:00,55.74,55.81,55.74,55.79,18300.0,34.898,34.9418,34.898,34.9293,18300.0
2013-05-17 15:00:00,55.8,55.83,55.77,55.81,18200.0,34.9355,34.9543,34.9167,34.9418,18200.0
2013-05-17 15:05:00,55.8,55.81,55.78,55.79,8300.0,34.9355,34.9418,34.923,34.9293,8300.0
2013-05-17 15:10:00,55.8,55.81,55.73,55.74,29100.0,34.9355,34.9418,34.8917,34.898,29100.0
2013-05-17 15:15:00,55.74,55.74,55.72,55.73,17100.0,34.898,34.898,34.8854,34.8917,17100.0
2013-05-17 15:20:00,55.73,55.74,55.72,55.73,36100.0,34.8917,34.898,34.8854,34.8917,36100.0
2013-05-17 15:25:00,55.74,55.75,55.71,55.73,21500.0,34.898,34.9042,34.8792,34.8917,21500.0
2013-05-17 15:30:00,55.72,55.77,55.72,55.76,27200.0,34.8854,34.9167,34.8854,34.9105,27200.0
2013-05-17 15:35:00,55.76,55.78,55.74,55.75,18600.0,34.9105,34.923,34.898,34.9042,18600.0
2013-05-17 15:40:00,55.75,55.76,55.72,55.74,30600.0,34.9042,34.9105,34.8854,34.898,30600.0
2013-05-17 15:45:00,55.74,55.76,55.73,55.75,49800.0,34.898,34.9105,34.8917,34.9042,49800.0
2013-05-17 15:50:00,55.75,55.79,55.73,55.76,63800.0,34.9042,34.9293,34.8917,34.9105,63800.0
2013-05-17 15:55:00,55.76,55.88,55.76,55.86,128000.0,34.9105,34.9856,34.9105,34.9731,128000.0
2013-05-20 09:30:00,55.67,55.87,55.61,55.84,34800.0,34.8541,34.9793,34.8166,34.9606,34800.0
2013-05-20 09:35:00,55.88,55.88,55.67,55.8,21100.0,34.9856,34.9856,34.8541,34.9355,21100.0
2013-05-20 09:40:00,55.8,55.9,55.8,55.9,47300.0,34.9355,34.9981,34.9355,34.9981,47300.0
2013-05-20 09:45:00,55.9,56.06,55.9,56.0,33500.0,34.9981,35.0983,34.9981,35.0607,33500.0
2013-05-20 09:50:00,56.02,56.14,56.0,56.14,23800.0,35.0733,35.1484,35.0607,35.1484,23800.0
2013-05-20 09:55:00,56.13,56.17,56.08,56.17,21300.0,35.1421,35.1672,35.1108,35.1672,21300.0
2013-05-20 10:00:00,56.18,56.18,56.05,56.05,16400.0,35.1734,35.1734,35.092,35.092,16400.0
2013-05-20 10:05:00,56.06,56.16,56.04,56.08,25600.0,35.0983,35.1609,35.0858,35.1108,25600.0
2013-05-20 10:10:00,56.07,56.14,56.04,56.07,31300.0,35.1046,35.1484,35.0858,35.1046,31300.0
2013-05-20 10:15:00,56.08,56.08,55.99,55.99,49300.0,35.1108,35.1108,35.0545,35.0545,49300.0
2013-05-20 10:20:00,56.0,56.04,55.87,55.88,31900.0,35.0607,35.0858,34.9793,34.9856,31900.0
2013-05-20 10:25:00,55.88,55.97,55.87,55.95,24700.0,34.9856,35.042,34.9793,35.0294,24700.0
2013-05-20 10:30:00,55.95,56.07,55.95,56.04,21400.0,35.0294,35.1046,35.0294,35.0858,21400.0
2013-05-20 10:35:00,56.04,56.04,55.97,56.0,18400.0,35.0858,35.0858,35.042,35.0607,18400.0
2013-05-20 10:40:00,56.0,56.05,55.96,56.05,10000.0,35.0607,35.092,35.0357,35.092,10000.0
2013-05-20 10:45:00,56.03,56.09,56.01,56.07,19900.0,35.0795,35.1171,35.067,35.1046,19900.0
2013-05-20 10:50:00,56.08,56.11,56.07,56.09,25200.0,35.1108,35.1296,35.1046,35.1171,25200.0
2013-05-20 10:55:00,56.09,56.13,56.08,56.09,13700.0,35.1171,35.1421,35.1108,35.1171,13700.0
2013-05-20 11:00:00,56.09,56.19,56.09,56.19,21500.0,35.1171,35.1797,35.1171,35.1797,21500.0
2013-05-20 11:05:00,56.18,56.18,56.15,56.17,14100.0,35.1734,35.1734,35.1547,35.1672,14100.0
2013-05-20 11:10:00,56.15,56.15,56.13,56.14,10700.0,35.1547,35.1547,35.1421,35.1484,10700.0
2013-05-20 11:15:00,56.14,56.23,56.14,56.2,21100.0,35.1484,35.2047,35.1484,35.186,21100.0
2013-05-20 11:20:00,56.22,56.22,56.18,56.21,28300.0,35.1985,35.1985,35.1734,35.1922,28300.0
2013-05-20 11:25:00,56.2,56.24,56.19,56.2,22900.0,35.186,35.211,35.1797,35.186,22900.0
2013-05-20 11:30:00,56.2,56.21,56.19,56.21,25700.0,35.186,35.1922,35.1797,35.1922,25700.0
2013-05-20 11:35:00,56.21,56.22,56.19,56.2,21200.0,35.1922,35.1985,35.1797,35.186,21200.0
2013-05-20 11:40:00,56.21,56.23,56.2,56.2,13300.0,35.1922,35.2047,35.186,35.186,13300.0
2013-05-20 11:45:00,56.19,56.25,56.19,56.24,17100.0,35.1797,35.2173,35.1797,35.211,17100.0
2013-05-20 11:50:00,56.24,56.28,56.22,56.26,10100.0,35.211,35.236,35.1985,35.2235,10100.0
2013-05-20 11:55:00,56.27,56.3,56.2,56.25,30500.0,35.2298,35.2486,35.186,35.2173,30500.0
2013-05-20 12:00:00,56.24,56.25,56.22,56.22,8600.0,35.211,35.2173,35.1985,35.1985,8600.0
2013-05-20 12:05:00,56.21,56.22,56.2,56.21,10400.0,35.1922,35.1985,35.186,35.1922,10400.0
2013-05-20 12:10:00,56.2,56.21,56.19,56.2,14200.0,35.186,35.1922,35.1797,35.186,14200.0
2013-05-20 12:15:00,56.2,56.23,56.19,56.2,15400.0,35.186,35.2047,35.1797,35.186,15400.0
2013-05-20 12:20:00,56.21,56.23,56.19,56.23,20700.0,35.1922,35.2047,35.1797,35.2047,20700.0
2013-05-20 12:25:00,56.22,56.23,56.2,56.2,10100.0,35.1985,35.2047,35.186,35.186,10100.0
2013-05-20 12:30:00,56.2,56.21,56.19,56.2,13700.0,35.186,35.1922,35.1797,35.186,13700.0
2013-05-20 12:35:00,56.2,56.26,56.19,56.21,19300.0,35.186,35.2235,35.1797,35.1922,19300.0
2013-05-20 12:40:00,56.2,56.22,56.19,56.21,8100.0,35.186,35.1985,35.1797,35.1922,8100.0
2013-05-20 12:45:00,56.2,56.21,56.18,56.21,10800.0,35.186,35.1922,35.1734,35.1922,10800.0
2013-05-20 12:50:00,56.21,56.21,56.19,56.19,6900.0,35.1922,35.1922,35.1797,35.1797,6900.0
2013-05-20 12:55:00,56.19,56.2,56.17,56.2,15600.0,35.1797,35.186,35.1672,35.186,15600.0
2013-05-20 13:00:00,56.19,56.19,56.11,56.11,11900.0,35.1797,35.1797,35.1296,35.1296,11900.0
2013-05-20 13:05:00,56.12,56.12,56.04,56.04,5600.0,35.1359,35.1359,35.0858,35.0858,5600.0
2013-05-20 13:10:00,56.03,56.03,55.96,55.98,18900.0,35.0795,35.0795,35.0357,35.0482,18900.0
2013-05-20 13:15:00,55.98,56.0,55.95,55.96,30400.0,35.0482,35.0607,35.0294,35.0357,30400.0
2013-05-20 13:20:00,55.96,56.02,55.95,56.0,30800.0,35.0357,35.0733,35.0294,35.0607,30800.0
2013-05-20 13:25:00,55.98,56.0,55.95,55.98,15600.0,35.0482,35.0607,35.0294,35.0482,15600.0
2013-05-20 13:30:00,55.98,55.98,55.92,55.93,20700.0,35.0482,35.0482,35.0107,35.0169,20700.0
2013-05-20 13:35:00,55.93,55.93,55.82,55.82,14100.0,35.0169,35.0169,34.948,34.948,14100.0
2013-05-20 13:40:00,55.82,55.88,55.81,55.87,27900.0,34.948,34.9856,34.9418,34.9793,27900.0
2013-05-20 13:45:00,55.86,55.88,55.83,55.87,27600.0,34.9731,34.9856,34.9543,34.9793,27600.0
2013-05-20 13:50:00,55.87,55.88,55.81,55.86,11900.0,34.9793,34.9856,34.9418,34.9731,11900.0
2013-05-20 13:55:00,55.87,55.87,55.81,55.84,24300.0,34.9793,34.9793,34.9418,34.9606,24300.0
2013-05-20 14:00:00,55.84,55.84,55.7,55.71,26800.0,34.9606,34.9606,34.8729,34.8792,26800.0
2013-05-20 14:05:00,55.71,55.72,55.68,55.69,23000.0,34.8792,34.8854,34.8604,34.8667,23000.0
2013-05-20 14:10:00,55.7,55.7,55.57,55.58,32100.0,34.8729,34.8729,34.7915,34.7978,32100.0
2013-05-20 14:15:00,55.58,55.6,55.58,55.6,6400.0,34.7978,34.8103,34.7978,34.8103,6400.0
2013-05-20 14:20:00,55.6,55.74,55.59,55.71,22600.0,34.8103,34.898,34.804,34.8792,22600.0
2013-05-20 14:25:00,55.71,55.72,55.7,55.7,15300.0,34.8792,34.8854,34.8729,34.8729,15300.0
2013-05-20 14:30:00,55.71,55.75,55.71,55.74,10800.0,34.8792,34.9042,34.8792,34.898,10800.0
2013-05-20 14:35:00,55.73,55.73,55.66,55.69,23800.0,34.8917,34.8917,34.8479,34.8667,23800.0
2013-05-20 14:40:00,55.7,55.72,55.68,55.7,15400.0,34.8729,34.8854,34.8604,34.8729,15400.0
2013-05-20 14:45:00,55.7,55.71,55.68,55.71,11600.0,34.8729,34.8792,34.8604,34.8792,11600.0
2013-05-20 14:50:00,55.72,55.78,55.72,55.73,10900.0,34.8854,34.923,34.8854,34.8917,10900.0
2013-05-20 14:55:00,55.71,55.73,55.67,55.68,19500.0,34.8792,34.8917,34.8541,34.8604,19500.0
2013-05-20 15:00:00,55.67,55.71,55.67,55.7,21900.0,34.8541,34.8792,34.8541,34.8729,21900.0
2013-05-20 15:05:00,55.71,55.71,55.67,55.68,17400.0,34.8792,34.8792,34.8541,34.8604,17400.0
2013-05-20 15:10:00,55.67,55.68,55.61,55.67,22900.0,34.8541,34.8604,34.8166,34.8541,22900.0
2013-05-20 15:15:00,55.67,55.67,55.62,55.62,49000.0,34.8541,34.8541,34.8228,34.8228,49000.0
2013-05-20 15:20:00,55.63,55.63,55.53,55.53,35100.0,34.8291,34.8291,34.7665,34.7665,35100.0
2013-05-20 15:25:00,55.54,55.63,55.51,55.63,27000.0,34.7727,34.8291,34.754,34.8291,27000.0
2013-05-20 15:30:00,55.63,55.68,55.58,55.58,43200.0,34.8291,34.8604,34.7978,34.7978,43200.0
2013-05-20 15:35:00,55.58,55.59,55.55,55.56,101900.0,34.7978,34.804,34.779,34.7853,101900.0
2013-05-20 15:40:00,55.57,55.6,55.56,55.57,49500.0,34.7915,34.8103,34.7853,34.7915,49500.0
2013-05-20 15:45:00,55.58,55.58,55.51,55.52,98600.0,34.7978,34.7978,34.754,34.7602,98600.0
2013-05-20 15:50:00,55.52,55.58,55.48,55.5,74900.0,34.7602,34.7978,34.7352,34.7477,74900.0
2013-05-20 15:55:00,55.5,55.62,55.43,55.62,116000.0,34.7477,34.8228,34.7039,34.8228,116000.0
2013-05-21 09:30:00,55.95,56.0,55.81,55.95,43900.0,35.0294,35.0607,34.9418,35.0294,43900.0
2013-05-21 09:35:00,55.96,56.1,55.9,56.02,37900.0,35.0357,35.1233,34.9981,35.0733,37900.0
2013-05-21 09:40:00,56.02,56.04,55.92,55.94,22500.0,35.0733,35.0858,35.0107,35.0232,22500.0
2013-05-21 09:45:00,55.94,55.99,55.89,55.93,16100.0,35.0232,35.0545,34.9919,35.0169,16100.0
2013-05-21 09:50:00,55.94,55.95,55.78,55.88,21700.0,35.0232,35.0294,34.923,34.9856,21700.0
2013-05-21 09:55:00,55.89,55.9,55.69,55.75,23100.0,34.9919,34.9981,34.8667,34.9042,23100.0
2013-05-21 10:00:00,55.78,55.83,55.72,55.8,10300.0,34.923,34.9543,34.8854,34.9355,10300.0
2013-05-21 10:05:00,55.82,55.9,55.8,55.84,22000.0,34.948,34.9981,34.9355,34.9606,22000.0
2013-05-21 10:10:00,55.87,55.87,55.78,55.81,17000.0,34.9793,34.9793,34.923,34.9418,17000.0
2013-05-21 10:15:00,55.81,55.87,55.8,55.85,18600.0,34.9418,34.9793,34.9355,34.9668,18600.0
2013-05-21 10:20:00,55.82,55.82,55.77,55.79,21700.0,34.948,34.948,34.9167,34.9293,21700.0
2013-05-21 10:25:00,55.79,55.83,55.78,55.81,21200.0,34.9293,34.9543,34.923,34.9418,21200.0
2013-05-21 10:30:00,55.8,55.83,55.75,55.77,10400.0,34.9355,34.9543,34.9042,34.9167,10400.0
2013-05-21 10:35:00,55.8,55.83,55.75,55.8,10300.0,34.9355,34.9543,34.9042,34.9355,10300.0
2013-05-21 10:40:00,55.78,55.79,55.63,55.63,15300.0,34.923,34.9293,34.8291,34.8291,15300.0
2013-05-21 10:45:00,55.64,55.64,55.53,55.57,23000.0,34.8353,34.8353,34.7665,34.7915,23000.0
2013-05-21 10:50:00,55.57,55.6,55.5,55.51,11900.0,34.7915,34.8103,34.7477,34.754,11900.0
2013-05-21 10:55:00,55.51,55.63,55.51,55.63,8000.0,34.754,34.8291,34.754,34.8291,8000.0
2013-05-21 11:00:00,55.59,55.65,55.58,55.65,10900.0,34.804,34.8416,34.7978,34.8416,10900.0
2013-05-21 11:05:00,55.65,55.77,55.64,55.74,9400.0,34.8416,34.9167,34.8353,34.898,9400.0
2013-05-21 11:10:00,55.73,55.75,55.7,55.73,5700.0,34.8917,34.9042,34.8729,34.8917,5700.0
2013-05-21 11:15:00,55.72,55.75,55.72,55.74,6700.0,34.8854,34.9042,34.8854,34.898,6700.0
2013-05-21 11:20:00,55.75,55.8,55.73,55.75,16800.0,34.9042,34.9355,34.8917,34.9042,16800.0
2013-05-21 11:25:00,55.76,55.8,55.71,55.75,29100.0,34.9105,34.9355,34.8792,34.9042,29100.0
2013-05-21 11:30:00,55.75,55.84,55.75,55.84,6500.0,34.9042,34.9606,34.9042,34.9606,6500.0
2013-05-21 11:35:00,55.85,55.89,55.83,55.88,5000.0,34.9668,34.9919,34.9543,34.9856,5000.0
2013-05-21 11:40:00,55.88,55.89,55.81,55.82,6700.0,34.9856,34.9919,34.9418,34.948,6700.0
2013-05-21 11:45:00,55.82,55.93,55.82,55.93,12300.0,34.948,35.0169,34.948,35.0169,12300.0
2013-05-21 11:50:00,55.92,55.95,55.87,55.88,7200.0,35.0107,35.0294,34.9793,34.9856,7200.0
2013-05-21 11:55:00,55.88,55.88,55.79,55.79,3200.0,34.9856,34.9856,34.9293,34.9293,3200.0
2013-05-21 12:00:00,55.81,55.86,55.81,55.85,3300.0,34.9418,34.9731,34.9418,34.9668,3300.0
2013-05-21 12:05:00,55.87,55.87,55.8,55.81,3800.0,34.9793,34.9793,34.9355,34.9418,3800.0
2013-05-21 12:10:00,55.82,55.86,55.78,55.8,15100.0,34.948,34.9731,34.923,34.9355,15100.0
2013-05-21 12:15:00,55.81,55.84,55.79,55.81,9300.0,34.9418,34.9606,34.9293,34.9418,9300.0
2013-05-21 12:20:00,55.8,55.83,55.79,55.81,4500.0,34.9355,34.9543,34.9293,34.9418,4500.0
2013-05-21 12:25:00,55.82,55.87,55.8,55.8,4700.0,34.948,34.9793,34.9355,34.9355,4700.0
2013-05-21 12:30:00,55.81,55.82,55.8,55.82,2600.0,34.9418,34.948,34.9355,34.948,2600.0
2013-05-21 12:35:00,55.8,55.85,55.8,55.85,12100.0,34.9355,34.9668,34.9355,34.9668,12100.0
2013-05-21 12:40:00,55.86,55.89,55.85,55.89,5300.0,34.9731,34.9919,34.9668,34.9919,5300.0
2013-05-21 12:45:00,55.88,55.88,55.84,55.85,13400.0,34.9856,34.9856,34.9606,34.9668,13400.0
2013-05-21 12:50:00,55.85,55.89,55.85,55.89,3600.0,34.9668,34.9919,34.9668,34.9919,3600.0
2013-05-21 12:55:00,55.88,55.95,55.86,55.93,7800.0,34.9856,35.0294,34.9731,35.0169,7800.0
2013-05-21 13:00:00,55.92,55.93,55.88,55.9,4200.0,35.0107,35.0169,34.9856,34.9981,4200.0
2013-05-21 13:05:00,55.9,56.03,55.9,55.97,8200.0,34.9981,35.0795,34.9981,35.042,8200.0
2013-05-21 13:10:00,55.96,55.96,55.9,55.94,4500.0,35.0357,35.0357,34.9981,35.0232,4500.0
2013-05-21 13:15:00,55.93,55.96,55.93,55.95,6000.0,35.0169,35.0357,35.0169,35.0294,6000.0
2013-05-21 13:20:00,55.92,55.93,55.89,55.89,6400.0,35.0107,35.0169,34.9919,34.9919,6400.0
2013-05-21 13:25:00,55.9,55.96,55.89,55.95,3900.0,34.9981,35.0357,34.9919,35.0294,3900.0
2013-05-21 13:30:00,55.96,55.98,55.95,55.96,8000.0,35.0357,35.0482,35.0294,35.0357,8000.0
2013-05-21 13:35:00,55.96,55.96,55.94,55.94,2200.0,35.0357,35.0357,35.0232,35.0232,2200.0
2013-05-21 13:40:00,55.94,55.97,55.94,55.94,4300.0,35.0232,35.042,35.0232,35.0232,4300.0
2013-05-21 13:45:00,55.94,55.98,55.93,55.98,7100.0,35.0232,35.0482,35.0169,35.0482,7100.0
2013-05-21 13:50:00,55.99,56.04,55.96,55.96,9100.0,35.0545,35.0858,35.0357,35.0357,9100.0
2013-05-21 13:55:00,55.96,56.01,55.95,55.97,9900.0,35.0357,35.067,35.0294,35.042,9900.0
2013-05-21 14:00:00,55.97,55.98,55.95,55.97,5700.0,35.042,35.0482,35.0294,35.042,5700.0
2013-05-21 14:05:00,55.97,55.98,55.96,55.97,8300.0,35.042,35.0482,35.0357,35.042,8300.0
2013-05-21 14:10:00,55.97,55.97,55.95,55.96,4000.0,35.042,35.042,35.0294,35.0357,4000.0
2013-05-21 14:15:00,55.95,56.0,55.95,55.97,13800.0,35.0294,35.0607,35.0294,35.042,13800.0
2013-05-21 14:20:00,55.97,55.98,55.94,55.96,17600.0,35.042,35.0482,35.0232,35.0357,17600.0
2013-05-21 14:25:00,55.95,56.01,55.91,55.93,10500.0,35.0294,35.067,35.0044,35.0169,10500.0
2013-05-21 14:30:00,55.91,55.94,55.91,55.92,14300.0,35.0044,35.0232,35.0044,35.0107,14300.0
2013-05-21 14:35:00,55.93,55.97,55.89,55.92,11300.0,35.0169,35.042,34.9919,35.0107,11300.0
2013-05-21 14:40:00,55.92,55.93,55.86,55.86,5500.0,35.0107,35.0169,34.9731,34.9731,5500.0
2013-05-21 14:45:00,55.87,55.9,55.79,55.89,16000.0,34.9793,34.9981,34.9293,34.9919,16000.0
2013-05-21 14:50:00,55.89,55.89,55.85,55.87,7000.0,34.9919,34.9919,34.9668,34.9793,7000.0
2013-05-21 14:55:00,55.87,55.93,55.87,55.9,17400.0,34.9793,35.0169,34.9793,34.9981,17400.0
2013-05-21 15:00:00,55.9,55.93,55.86,55.87,24500.0,34.9981,35.0169,34.9731,34.9793,24500.0
2013-05-21 15:05:00,55.87,55.98,55.87,55.96,28700.0,34.9793,35.0482,34.9793,35.0357,28700.0
2013-05-21 15:10:00,55.96,56.0,55.95,56.0,8500.0,35.0357,35.0607,35.0294,35.0607,8500.0
2013-05-21 15:15:00,56.01,56.02,55.96,56.0,21800.0,35.067,35.0733,35.0357,35.0607,21800.0
2013-05-21 15:20:00,56.0,56.07,56.0,56.07,14000.0,35.0607,35.1046,35.0607,35.1046,14000.0
2013-05-21 15:25:00,56.06,56.09,56.04,56.05,19400.0,35.0983,35.1171,35.0858,35.092,19400.0
2013-05-21 15:30:00,56.05,56.1,56.04,56.05,26800.0,35.092,35.1233,35.0858,35.092,26800.0
2013-05-21 15:35:00,56.05,56.11,56.04,56.09,22100.0,35.092,35.1296,35.0858,35.1171,22100.0
2013-05-21 15:40:00,56.09,56.12,56.07,56.08,17400.0,35.1171,35.1359,35.1046,35.1108,17400.0
2013-05-21 15:45:00,56.07,56.08,56.0,56.01,39200.0,35.1046,35.1108,35.0607,35.067,39200.0
2013-05-21 15:50:00,56.01,56.07,56.01,56.03,39000.0,35.067,35.1046,35.067,35.0795,39000.0
2013-05-21 15:55:00,56.03,56.12,56.0,56.05,106800.0,35.0795,35.1359,35.0607,35.092,106800.0
2013-05-22 09:30:00,56.15,56.27,56.03,56.13,60700.0,35.1547,35.2298,35.0795,35.1421,60700.0
2013-05-22 09:35:00,56.15,56.18,56.08,56.08,39900.0,35.1547,35.1734,35.1108,35.1108,39900.0
2013-05-22 09:40:00,56.1,56.27,56.1,56.12,76800.0,35.1233,35.2298,35.1233,35.1359,76800.0
2013-05-22 09:45:00,56.1,56.2,56.08,56.16,20000.0,35.1233,35.186,35.1108,35.1609,20000.0
2013-05-22 09:50:00,56.16,56.25,56.13,56.17,13800.0,35.1609,35.2173,35.1421,35.1672,13800.0
2013-05-22 09:55:00,56.21,56.22,56.07,56.08,24400.0,35.1922,35.1985,35.1046,35.1108,24400.0
2013-05-22 10:00:00,56.1,56.45,56.09,56.39,20200.0,35.1233,35.3425,35.1171,35.3049,20200.0
2013-05-22 10:05:00,56.41,56.46,56.29,56.43,9300.0,35.3174,35.3487,35.2423,35.33,9300.0
2013-05-22 10:10:00,56.45,56.59,56.43,56.53,23500.0,35.3425,35.4301,35.33,35.3926,23500.0
2013-05-22 10:15:00,56.51,56.52,56.34,56.52,46600.0,35.38,35.3863,35.2736,35.3863,46600.0
2013-05-22 10:20:00,56.53,56.58,56.5,56.55,57600.0,35.3926,35.4239,35.3738,35.4051,57600.0
2013-05-22 10:25:00,56.54,56.72,56.47,56.67,18200.0,35.3988,35.5115,35.355,35.4802,18200.0
2013-05-22 10:30:00,56.66,56.67,56.28,56.31,19100.0,35.474,35.4802,35.236,35.2548,19100.0
2013-05-22 10:35:00,56.27,56.29,56.16,56.26,17800.0,35.2298,35.2423,35.1609,35.2235,17800.0
2013-05-22 10:40:00,56.25,56.45,56.21,56.44,10200.0,35.2173,35.3425,35.1922,35.3362,10200.0
2013-05-22 10:45:00,56.46,56.46,56.26,56.34,27300.0,35.3487,35.3487,35.2235,35.2736,27300.0
2013-05-22 10:50:00,56.35,56.36,56.19,56.28,24100.0,35.2799,35.2861,35.1797,35.236,24100.0
2013-05-22 10:55:00,56.22,56.37,56.18,56.3,15500.0,35.1985,35.2924,35.1734,35.2486,15500.0
2013-05-22 11:00:00,56.28,56.35,56.24,56.35,9600.0,35.236,35.2799,35.211,35.2799,9600.0
2013-05-22 11:05:00,56.36,56.36,56.26,56.28,4800.0,35.2861,35.2861,35.2235,35.236,4800.0
2013-05-22 11:10:00,56.28,56.46,56.24,56.43,10300.0,35.236,35.3487,35.211,35.33,10300.0
2013-05-22 11:15:00,56.44,56.45,56.28,56.33,9700.0,35.3362,35.3425,35.236,35.2673,9700.0
2013-05-22 11:20:00,56.34,56.41,56.34,56.38,6700.0,35.2736,35.3174,35.2736,35.2987,6700.0
2013-05-22 11:25:00,56.39,56.43,56.32,56.42,12300.0,35.3049,35.33,35.2611,35.3237,12300.0
2013-05-22 11:30:00,56.45,56.49,56.39,56.4,7900.0,35.3425,35.3675,35.3049,35.3112,7900.0
2013-05-22 11:35:00,56.42,56.47,56.39,56.43,9700.0,35.3237,35.355,35.3049,35.33,9700.0
2013-05-22 11:40:00,56.41,56.45,56.39,56.4,13800.0,35.3174,35.3425,35.3049,35.3112,13800.0
2013-05-22 11:45:00,56.41,56.6,56.41,56.54,8000.0,35.3174,35.4364,35.3174,35.3988,8000.0
2013-05-22 11:50:00,56.54,56.58,56.52,56.52,8800.0,35.3988,35.4239,35.3863,35.3863,8800.0
2013-05-22 11:55:00,56.53,56.55,56.48,56.48,9500.0,35.3926,35.4051,35.3613,35.3613,9500.0
2013-05-22 12:00:00,56.48,56.53,56.46,56.47,10500.0,35.3613,35.3926,35.3487,35.355,10500.0
2013-05-22 12:05:00,56.48,56.52,56.46,56.5,5200.0,35.3613,35.3863,35.3487,35.3738,5200.0
2013-05-22 12:10:00,56.5,56.51,56.42,56.47,8200.0,35.3738,35.38,35.3237,35.355,8200.0
2013-05-22 12:15:00,56.48,56.48,56.4,56.4,26400.0,35.3613,35.3613,35.3112,35.3112,26400.0
2013-05-22 12:20:00,56.4,56.44,56.4,56.42,15200.0,35.3112,35.3362,35.3112,35.3237,15200.0
2013-05-22 12:25:00,56.41,56.42,56.36,56.39,20300.0,35.3174,35.3237,35.2861,35.3049,20300.0
2013-05-22 12:30:00,56.39,56.41,56.37,56.38,11700.0,35.3049,35.3174,35.2924,35.2987,11700.0
2013-05-22 12:35:00,56.37,56.43,56.33,56.41,16600.0,35.2924,35.33,35.2673,35.3174,16600.0
2013-05-22 12:40:00,56.41,56.43,56.34,56.42,7000.0,35.3174,35.33,35.2736,35.3237,7000.0
2013-05-22 12:45:00,56.42,56.42,56.35,56.36,8400.0,35.3237,35.3237,35.2799,35.2861,8400.0
2013-05-22 12:50:00,56.38,56.46,56.37,56.46,5700.0,35.2987,35.3487,35.2924,35.3487,5700.0
2013-05-22 12:55:00,56.46,56.55,56.46,56.53,13000.0,35.3487,35.4051,35.3487,35.3926,13000.0
2013-05-22 13:00:00,56.55,56.55,56.45,56.51,8300.0,35.4051,35.4051,35.3425,35.38,8300.0
2013-05-22 13:05:00,56.5,56.51,56.44,56.47,6100.0,35.3738,35.38,35.3362,35.355,6100.0
2013-05-22 13:10:00,56.47,56.49,56.4,56.4,4400.0,35.355,35.3675,35.3112,35.3112,4400.0
2013-05-22 13:15:00,56.42,56.44,56.33,56.33,6800.0,35.3237,35.3362,35.2673,35.2673,6800.0
2013-05-22 13:20:00,56.33,56.34,56.26,56.29,8300.0,35.2673,35.2736,35.2235,35.2423,8300.0
2013-05-22 13:25:00,56.31,56.31,56.13,56.19,8800.0,35.2548,35.2548,35.1421,35.1797,8800.0
2013-05-22 13:30:00,56.19,56.19,56.09,56.13,19400.0,35.1797,35.1797,35.1171,35.1421,19400.0
2013-05-22 13:35:00,56.13,56.21,56.11,56.16,10900.0,35.1421,35.1922,35.1296,35.1609,10900.0
2013-05-22 13:40:00,56.18,56.22,56.1,56.1,7300.0,35.1734,35.1985,35.1233,35.1233,7300.0
2013-05-22 13:45:00,56.1,56.15,56.09,56.14,50700.0,35.1233,35.1547,35.1171,35.1484,50700.0
2013-05-22 13:50:00,56.14,56.18,56.08,56.08,21700.0,35.1484,35.1734,35.1108,35.1108,21700.0
2013-05-22 13:55:00,56.09,56.11,56.06,56.06,6900.0,35.1171,35.1296,35.0983,35.0983,6900.0
2013-05-22 14:00:00,56.08,56.2,55.87,55.87,36600.0,35.1108,35.186,34.9793,34.9793,36600.0
2013-05-22 14:05:00,55.87,55.96,55.72,55.86,34100.0,34.9793,35.0357,34.8854,34.9731,34100.0
2013-05-22 14:10:00,55.85,55.85,55.72,55.75,74600.0,34.9668,34.9668,34.8854,34.9042,74600.0
2013-05-22 14:15:00,55.74,55.9,55.72,55.83,25600.0,34.898,34.9981,34.8854,34.9543,25600.0
2013-05-22 14:20:00,55.84,55.84,55.75,55.84,21100.0,34.9606,34.9606,34.9042,34.9606,21100.0
2013-05-22 14:25:00,55.83,55.86,55.7,55.74,20000.0,34.9543,34.9731,34.8729,34.898,20000.0
2013-05-22 14:30:00,55.73,55.76,55.69,55.72,14900.0,34.8917,34.9105,34.8667,34.8854,14900.0
2013-05-22 14:35:00,55.72,55.72,55.54,55.62,20800.0,34.8854,34.8854,34.7727,34.8228,20800.0
2013-05-22 14:40:00,55.59,55.59,55.46,55.57,12300.0,34.804,34.804,34.7227,34.7915,12300.0
2013-05-22 14:45:00,55.57,55.64,55.54,55.62,16300.0,34.7915,34.8353,34.7727,34.8228,16300.0
2013-05-22 14:50:00,55.61,55.64,55.59,55.63,10300.0,34.8166,34.8353,34.804,34.8291,10300.0
2013-05-22 14:55:00,55.62,55.65,55.59,55.64,19800.0,34.8228,34.8416,34.804,34.8353,19800.0
2013-05-22 15:00:00,55.63,55.66,55.61,55.61,63500.0,34.8291,34.8479,34.8166,34.8166,63500.0
2013-05-22 15:05:00,55.62,55.65,55.61,55.64,37700.0,34.8228,34.8416,34.8166,34.8353,37700.0
2013-05-22 15:10:00,55.64,55.67,55.59,55.6,25600.0,34.8353,34.8541,34.804,34.8103,25600.0
2013-05-22 15:15:00,55.6,55.6,55.47,55.47,32600.0,34.8103,34.8103,34.7289,34.7289,32600.0
2013-05-22 15:20:00,55.47,55.47,55.38,55.43,40900.0,34.7289,34.7289,34.6726,34.7039,40900.0
2013-05-22 15:25:00,55.43,55.45,55.42,55.43,50600.0,34.7039,34.7164,34.6976,34.7039,50600.0
2013-05-22 15:30:00,55.43,55.46,55.41,55.44,55100.0,34.7039,34.7227,34.6913,34.7101,55100.0
2013-05-22 15:35:00,55.45,55.46,55.41,55.44,35000.0,34.7164,34.7227,34.6913,34.7101,35000.0
2013-05-22 15:40:00,55.43,55.5,55.41,55.47,28400.0,34.7039,34.7477,34.6913,34.7289,28400.0
2013-05-22 15:45:00,55.47,55.48,55.41,55.41,41300.0,34.7289,34.7352,34.6913,34.6913,41300.0
2013-05-22 15:50:00,55.41,55.5,55.41,55.46,126400.0,34.6913,34.7477,34.6913,34.7227,126400.0
2013-05-22 15:55:00,55.46,55.5,55.44,55.48,105200.0,34.7227,34.7477,34.7101,34.7352,105200.0
2013-05-23 09:30:00,55.07,55.29,54.81,55.01,51500.0,34.4785,34.6162,34.3157,34.4409,51500.0
2013-05-23 09:35:00,55.09,55.24,55.07,55.21,23800.0,34.491,34.5849,34.4785,34.5661,23800.0
2013-05-23 09:40:00,55.22,55.34,55.17,55.25,26000.0,34.5724,34.6475,34.5411,34.5912,26000.0
2013-05-23 09:45:00,55.26,55.34,55.14,55.16,26700.0,34.5974,34.6475,34.5223,34.5348,26700.0
2013-05-23 09:50:00,55.2,55.34,55.2,55.31,42000.0,34.5599,34.6475,34.5599,34.6287,42000.0
2013-05-23 09:55:00,55.33,55.33,55.14,55.16,35800.0,34.6413,34.6413,34.5223,34.5348,35800.0
2013-05-23 10:00:00,55.16,55.37,55.05,55.37,35700.0,34.5348,34.6663,34.466,34.6663,35700.0
2013-05-23 10:05:00,55.36,55.36,55.13,55.16,57800.0,34.66,34.66,34.516,34.5348,57800.0
2013-05-23 10:10:00,55.18,55.29,55.13,55.15,115900.0,34.5474,34.6162,34.516,34.5286,115900.0
2013-05-23 10:15:00,55.16,55.16,54.96,55.04,51000.0,34.5348,34.5348,34.4096,34.4597,51000.0
2013-05-23 10:20:00,55.03,55.07,54.97,55.01,55400.0,34.4534,34.4785,34.4159,34.4409,55400.0
2013-05-23 10:25:00,55.01,55.06,54.94,54.97,56900.0,34.4409,34.4722,34.3971,34.4159,56900.0
2013-05-23 10:30:00,54.97,55.0,54.85,54.86,51000.0,34.4159,34.4347,34.3407,34.347,51000.0
2013-05-23 10:35:00,54.85,54.86,54.64,54.68,102900.0,34.3407,34.347,34.2093,34.2343,102900.0
2013-05-23 10:40:00,54.68,54.73,54.52,54.52,50200.0,34.2343,34.2656,34.1341,34.1341,50200.0
2013-05-23 10:45:00,54.52,54.58,54.39,54.41,31200.0,34.1341,34.1717,34.0527,34.0653,31200.0
2013-05-23 10:50:00,54.39,54.68,54.37,54.68,22400.0,34.0527,34.2343,34.0402,34.2343,22400.0
2013-05-23 10:55:00,54.68,54.78,54.65,54.67,36900.0,34.2343,34.2969,34.2155,34.228,36900.0
2013-05-23 11:00:00,54.67,54.77,54.66,54.75,24800.0,34.228,34.2907,34.2218,34.2781,24800.0
2013-05-23 11:05:00,54.76,54.83,54.76,54.77,19100.0,34.2844,34.3282,34.2844,34.2907,19100.0
2013-05-23 11:10:00,54.75,54.75,54.66,54.69,30800.0,34.2781,34.2781,34.2218,34.2406,30800.0
2013-05-23 11:15:00,54.7,54.8,54.69,54.73,35100.0,34.2468,34.3094,34.2406,34.2656,35100.0
2013-05-23 11:20:00,54.74,54.79,54.72,54.73,12500.0,34.2719,34.3032,34.2594,34.2656,12500.0
2013-05-23 11:25:00,54.73,54.75,54.66,54.69,15000.0,34.2656,34.2781,34.2218,34.2406,15000.0
2013-05-23 11:30:00,54.69,54.91,54.68,54.91,14500.0,34.2406,34.3783,34.2343,34.3783,14500.0
2013-05-23 11:35:00,54.91,54.94,54.84,54.85,20800.0,34.3783,34.3971,34.3345,34.3407,20800.0
2013-05-23 11:40:00,54.85,54.91,54.83,54.85,36300.0,34.3407,34.3783,34.3282,34.3407,36300.0
2013-05-23 11:45:00,54.86,54.88,54.82,54.86,11700.0,34.347,34.3595,34.322,34.347,11700.0
2013-05-23 11:50:00,54.86,54.92,54.85,54.85,8700.0,34.347,34.3846,34.3407,34.3407,8700.0
2013-05-23 11:55:00,54.86,54.88,54.82,54.87,19300.0,34.347,34.3595,34.322,34.3533,19300.0
2013-05-23 12:00:00,54.9,54.96,54.82,54.84,17200.0,34.372,34.4096,34.322,34.3345,17200.0
2013-05-23 12:05:00,54.82,54.97,54.82,54.87,21100.0,34.322,34.4159,34.322,34.3533,21100.0
2013-05-23 12:10:00,54.86,54.94,54.86,54.88,8100.0,34.347,34.3971,34.347,34.3595,8100.0
2013-05-23 12:15:00,54.89,54.95,54.85,54.93,10200.0,34.3658,34.4034,34.3407,34.3908,10200.0
2013-05-23 12:20:00,54.91,54.91,54.8,54.82,9500.0,34.3783,34.3783,34.3094,34.322,9500.0
2013-05-23 12:25:00,54.83,54.9,54.78,54.79,11500.0,34.3282,34.372,34.2969,34.3032,11500.0
2013-05-23 12:30:00,54.77,54.86,54.77,54.86,16300.0,34.2907,34.347,34.2907,34.347,16300.0
2013-05-23 12:35:00,54.86,54.86,54.8,54.82,20200.0,34.347,34.347,34.3094,34.322,20200.0
2013-05-23 12:40:00,54.84,54.87,54.82,54.85,12900.0,34.3345,34.3533,34.322,34.3407,12900.0
2013-05-23 12:45:00,54.88,54.9,54.85,54.87,8200.0,34.3595,34.372,34.3407,34.3533,8200.0
2013-05-23 12:50:00,54.88,54.9,54.86,54.89,10000.0,34.3595,34.372,34.347,34.3658,10000.0
2013-05-23 12:55:00,54.89,54.93,54.89,54.91,7400.0,34.3658,34.3908,34.3658,34.3783,7400.0
2013-05-23 13:00:00,54.9,54.93,54.86,54.93,5900.0,34.372,34.3908,34.347,34.3908,5900.0
2013-05-23 13:05:00,54.93,54.97,54.9,54.94,13200.0,34.3908,34.4159,34.372,34.3971,13200.0
2013-05-23 13:10:00,54.94,54.96,54.9,54.95,8900.0,34.3971,34.4096,34.372,34.4034,8900.0
2013-05-23 13:15:00,54.97,54.97,54.89,54.89,9200.0,34.4159,34.4159,34.3658,34.3658,9200.0
2013-05-23 13:20:00,54.89,54.9,54.85,54.89,11000.0,34.3658,34.372,34.3407,34.3658,11000.0
2013-05-23 13:25:00,54.88,54.88,54.79,54.8,21600.0,34.3595,34.3595,34.3032,34.3094,21600.0
2013-05-23 13:30:00,54.81,54.82,54.74,54.76,17400.0,34.3157,34.322,34.2719,34.2844,17400.0
2013-05-23 13:35:00,54.76,54.85,54.76,54.84,10700.0,34.2844,34.3407,34.2844,34.3345,10700.0
2013-05-23 13:40:00,54.84,54.85,54.8,54.82,19400.0,34.3345,34.3407,34.3094,34.322,19400.0
2013-05-23 13:45:00,54.82,54.86,54.79,54.84,19700.0,34.322,34.347,34.3032,34.3345,19700.0
2013-05-23 13:50:00,54.84,54.87,54.83,54.83,17700.0,34.3345,34.3533,34.3282,34.3282,17700.0
2013-05-23 13:55:00,54.84,54.92,54.84,54.9,38900.0,34.3345,34.3846,34.3345,34.372,38900.0
2013-05-23 14:00:00,54.89,54.89,54.83,54.87,19300.0,34.3658,34.3658,34.3282,34.3533,19300.0
2013-05-23 14:05:00,54.89,55.06,54.89,55.05,10800.0,34.3658,34.4722,34.3658,34.466,10800.0
2013-05-23 14:10:00,55.06,55.11,54.95,54.95,20900.0,34.4722,34.5035,34.4034,34.4034,20900.0
2013-05-23 14:15:00,54.95,54.98,54.91,54.93,39100.0,34.4034,34.4221,34.3783,34.3908,39100.0
2013-05-23 14:20:00,54.93,54.93,54.87,54.88,13100.0,34.3908,34.3908,34.3533,34.3595,13100.0
2013-05-23 14:25:00,54.88,54.92,54.84,54.85,15400.0,34.3595,34.3846,34.3345,34.3407,15400.0
2013-05-23 14:30:00,54.85,54.86,54.8,54.84,26300.0,34.3407,34.347,34.3094,34.3345,26300.0
2013-05-23 14:35:00,54.84,54.89,54.82,54.89,17300.0,34.3345,34.3658,34.322,34.3658,17300.0
2013-05-23 14:40:00,54.89,54.97,54.87,54.94,18500.0,34.3658,34.4159,34.3533,34.3971,18500.0
2013-05-23 14:45:00,54.98,54.99,54.88,54.94,10300.0,34.4221,34.4284,34.3595,34.3971,10300.0
2013-05-23 14:50:00,54.97,55.0,54.91,54.94,10900.0,34.4159,34.4347,34.3783,34.3971,10900.0
2013-05-23 14:55:00,54.94,54.95,54.87,54.9,8200.0,34.3971,34.4034,34.3533,34.372,8200.0
2013-05-23 15:00:00,54.9,54.96,54.86,54.87,14000.0,34.372,34.4096,34.347,34.3533,14000.0
2013-05-23 15:05:00,54.86,54.9,54.81,54.9,22200.0,34.347,34.372,34.3157,34.372,22200.0
2013-05-23 15:10:00,54.89,54.98,54.88,54.95,12800.0,34.3658,34.4221,34.3595,34.4034,12800.0
2013-05-23 15:15:00,54.95,54.96,54.83,54.85,16800.0,34.4034,34.4096,34.3282,34.3407,16800.0
2013-05-23 15:20:00,54.85,54.9,54.83,54.83,17000.0,34.3407,34.372,34.3282,34.3282,17000.0
2013-05-23 15:25:00,54.84,54.85,54.82,54.84,23600.0,34.3345,34.3407,34.322,34.3345,23600.0
2013-05-23 15:30:00,54.84,54.85,54.81,54.82,38400.0,34.3345,34.3407,34.3157,34.322,38400.0
2013-05-23 15:35:00,54.83,54.85,54.74,54.78,33300.0,34.3282,34.3407,34.2719,34.2969,33300.0
2013-05-23 15:40:00,54.78,54.85,54.75,54.83,26700.0,34.2969,34.3407,34.2781,34.3282,26700.0
2013-05-23 15:45:00,54.83,54.89,54.8,54.83,84200.0,34.3282,34.3658,34.3094,34.3282,84200.0
2013-05-23 15:50:00,54.84,54.94,54.84,54.93,86000.0,34.3345,34.3971,34.3345,34.3908,86000.0
2013-05-23 15:55:00,54.93,54.94,54.89,54.93,143200.0,34.3908,34.3971,34.3658,34.3908,143200.0
2013-05-24 09:30:00,54.47,55.0,54.39,54.8,68800.0,34.1028,34.4347,34.0527,34.3094,68800.0
2013-05-24 09:35:00,54.89,54.92,54.62,54.71,74000.0,34.3658,34.3846,34.1967,34.2531,74000.0
2013-05-24 09:40:00,54.71,54.86,54.7,54.78,30600.0,34.2531,34.347,34.2468,34.2969,30600.0
2013-05-24 09:45:00,54.8,54.84,54.61,54.62,20500.0,34.3094,34.3345,34.1905,34.1967,20500.0
2013-05-24 09:50:00,54.63,54.7,54.54,54.58,24300.0,34.203,34.2468,34.1467,34.1717,24300.0
2013-05-24 09:55:00,54.58,54.68,54.52,54.53,7400.0,34.1717,34.2343,34.1341,34.1404,7400.0
2013-05-24 10:00:00,54.52,54.52,54.37,54.39,26000.0,34.1341,34.1341,34.0402,34.0527,26000.0
2013-05-24 10:05:00,54.39,54.5,54.35,54.5,37100.0,34.0527,34.1216,34.0277,34.1216,37100.0
2013-05-24 10:10:00,54.5,54.53,54.49,54.53,17400.0,34.1216,34.1404,34.1154,34.1404,17400.0
2013-05-24 10:15:00,54.5,54.55,54.48,54.54,14200.0,34.1216,34.1529,34.1091,34.1467,14200.0
2013-05-24 10:20:00,54.54,54.55,54.47,54.49,15600.0,34.1467,34.1529,34.1028,34.1154,15600.0
2013-05-24 10:25:00,54.49,54.57,54.48,54.54,13500.0,34.1154,34.1654,34.1091,34.1467,13500.0
2013-05-24 10:30:00,54.55,54.7,54.53,54.59,28000.0,34.1529,34.2468,34.1404,34.178,28000.0
2013-05-24 10:35:00,54.58,54.7,54.58,54.66,11100.0,34.1717,34.2468,34.1717,34.2218,11100.0
2013-05-24 10:40:00,54.68,54.68,54.6,54.6,8300.0,34.2343,34.2343,34.1842,34.1842,8300.0
2013-05-24 10:45:00,54.64,54.65,54.59,54.61,13900.0,34.2093,34.2155,34.178,34.1905,13900.0
2013-05-24 10:50:00,54.63,54.7,54.6,54.69,11900.0,34.203,34.2468,34.1842,34.2406,11900.0
2013-05-24 10:55:00,54.68,54.69,54.6,54.68,10100.0,34.2343,34.2406,34.1842,34.2343,10100.0
2013-05-24 11:00:00,54.68,54.69,54.59,54.68,14500.0,34.2343,34.2406,34.178,34.2343,14500.0
2013-05-24 11:05:00,54.7,54.7,54.64,54.64,18600.0,34.2468,34.2468,34.2093,34.2093,18600.0
2013-05-24 11:10:00,54.66,54.67,54.61,54.64,8200.0,34.2218,34.228,34.1905,34.2093,8200.0
2013-05-24 11:15:00,54.64,54.7,54.59,54.6,14500.0,34.2093,34.2468,34.178,34.1842,14500.0
2013-05-24 11:20:00,54.6,54.64,54.59,54.6,12700.0,34.1842,34.2093,34.178,34.1842,12700.0
2013-05-24 11:25:00,54.6,54.63,54.6,54.6,8800.0,34.1842,34.203,34.1842,34.1842,8800.0
2013-05-24 11:30:00,54.6,54.63,54.59,54.6,17300.0,34.1842,34.203,34.178,34.1842,17300.0
2013-05-24 11:35:00,54.6,54.69,54.6,54.69,7600.0,34.1842,34.2406,34.1842,34.2406,7600.0
2013-05-24 11:40:00,54.68,54.71,54.66,54.69,18800.0,34.2343,34.2531,34.2218,34.2406,18800.0
2013-05-24 11:45:00,54.68,54.69,54.59,54.6,15400.0,34.2343,34.2406,34.178,34.1842,15400.0
2013-05-24 11:50:00,54.6,54.62,54.6,54.61,10100.0,34.1842,34.1967,34.1842,34.1905,10100.0
2013-05-24 11:55:00,54.62,54.65,54.61,54.64,6100.0,34.1967,34.2155,34.1905,34.2093,6100.0
2013-05-24 12:00:00,54.64,54.7,54.62,54.66,5500.0,34.2093,34.2468,34.1967,34.2218,5500.0
2013-05-24 12:05:00,54.64,54.69,54.61,54.68,3300.0,34.2093,34.2406,34.1905,34.2343,3300.0
2013-05-24 12:10:00,54.67,54.67,54.63,54.67,3700.0,34.228,34.228,34.203,34.228,3700.0
2013-05-24 12:15:00,54.69,54.72,54.67,54.69,8000.0,34.2406,34.2594,34.228,34.2406,8000.0
2013-05-24 12:20:00,54.69,54.71,54.63,54.64,6100.0,34.2406,34.2531,34.203,34.2093,6100.0
2013-05-24 12:25:00,54.62,54.71,54.61,54.71,7300.0,34.1967,34.2531,34.1905,34.2531,7300.0
2013-05-24 12:30:00,54.7,54.71,54.66,54.67,9200.0,34.2468,34.2531,34.2218,34.228,9200.0
2013-05-24 12:35:00,54.69,54.7,54.62,54.63,11500.0,34.2406,34.2468,34.1967,34.203,11500.0
2013-05-24 12:40:00,54.66,54.66,54.63,54.63,3100.0,34.2218,34.2218,34.203,34.203,3100.0
2013-05-24 12:45:00,54.64,54.7,54.63,54.69,7100.0,34.2093,34.2468,34.203,34.2406,7100.0
2013-05-24 12:50:00,54.68,54.73,54.68,54.72,5000.0,34.2343,34.2656,34.2343,34.2594,5000.0
2013-05-24 12:55:00,54.73,54.74,54.7,54.7,12700.0,34.2656,34.2719,34.2468,34.2468,12700.0
2013-05-24 13:00:00,54.7,54.72,54.68,54.68,9500.0,34.2468,34.2594,34.2343,34.2343,9500.0
2013-05-24 13:05:00,54.66,54.72,54.65,54.7,7200.0,34.2218,34.2594,34.2155,34.2468,7200.0
2013-05-24 13:10:00,54.69,54.7,54.67,54.67,6500.0,34.2406,34.2468,34.228,34.228,6500.0
2013-05-24 13:15:00,54.66,54.71,54.66,54.69,8700.0,34.2218,34.2531,34.2218,34.2406,8700.0
2013-05-24 13:20:00,54.7,54.71,54.68,54.68,5600.0,34.2468,34.2531,34.2343,34.2343,5600.0
2013-05-24 13:25:00,54.68,54.7,54.68,54.69,3400.0,34.2343,34.2468,34.2343,34.2406,3400.0
2013-05-24 13:30:00,54.69,54.7,54.65,54.67,7900.0,34.2406,34.2468,34.2155,34.228,7900.0
2013-05-24 13:35:00,54.66,54.68,54.61,54.63,7200.0,34.2218,34.2343,34.1905,34.203,7200.0
2013-05-24 13:40:00,54.63,54.63,54.6,54.63,5300.0,34.203,34.203,34.1842,34.203,5300.0
2013-05-24 13:45:00,54.62,54.66,54.6,54.65,4100.0,34.1967,34.2218,34.1842,34.2155,4100.0
2013-05-24 13:50:00,54.65,54.67,54.62,54.62,5000.0,34.2155,34.228,34.1967,34.1967,5000.0
2013-05-24 13:55:00,54.66,54.69,54.65,54.66,4600.0,34.2218,34.2406,34.2155,34.2218,4600.0
2013-05-24 14:00:00,54.66,54.66,54.62,54.65,3500.0,34.2218,34.2218,34.1967,34.2155,3500.0
2013-05-24 14:05:00,54.64,54.66,54.62,54.63,7200.0,34.2093,34.2218,34.1967,34.203,7200.0
2013-05-24 14:10:00,54.63,54.64,54.61,54.64,10700.0,34.203,34.2093,34.1905,34.2093,10700.0
2013-05-24 14:15:00,54.64,54.66,54.62,54.62,25400.0,34.2093,34.2218,34.1967,34.1967,25400.0
2013-05-24 14:20:00,54.62,54.62,54.6,54.61,13900.0,34.1967,34.1967,34.1842,34.1905,13900.0
2013-05-24 14:25:00,54.61,54.62,54.6,54.61,3900.0,34.1905,34.1967,34.1842,34.1905,3900.0
2013-05-24 14:30:00,54.63,54.63,54.52,54.54,22600.0,34.203,34.203,34.1341,34.1467,22600.0
2013-05-24 14:35:00,54.53,54.53,54.52,54.53,3200.0,34.1404,34.1404,34.1341,34.1404,3200.0
2013-05-24 14:40:00,54.52,54.6,54.52,54.54,10800.0,34.1341,34.1842,34.1341,34.1467,10800.0
2013-05-24 14:45:00,54.55,54.57,54.53,54.53,3500.0,34.1529,34.1654,34.1404,34.1404,3500.0
2013-05-24 14:50:00,54.53,54.6,54.53,54.6,5900.0,34.1404,34.1842,34.1404,34.1842,5900.0
2013-05-24 14:55:00,54.6,54.6,54.55,54.6,4700.0,34.1842,34.1842,34.1529,34.1842,4700.0
2013-05-24 15:00:00,54.6,54.6,54.53,54.53,7800.0,34.1842,34.1842,34.1404,34.1404,7800.0
2013-05-24 15:05:00,54.54,54.57,54.53,54.57,9400.0,34.1467,34.1654,34.1404,34.1654,9400.0
2013-05-24 15:10:00,54.58,54.58,54.53,54.55,24000.0,34.1717,34.1717,34.1404,34.1529,24000.0
2013-05-24 15:15:00,54.55,54.59,54.53,54.53,13600.0,34.1529,34.178,34.1404,34.1404,13600.0
2013-05-24 15:20:00,54.53,54.56,54.51,54.55,74600.0,34.1404,34.1592,34.1279,34.1529,74600.0
2013-05-24 15:25:00,54.55,54.56,54.52,54.54,13600.0,34.1529,34.1592,34.1341,34.1467,13600.0
2013-05-24 15:30:00,54.54,54.58,54.53,54.56,14000.0,34.1467,34.1717,34.1404,34.1592,14000.0
2013-05-24 15:35:00,54.57,54.59,54.46,54.46,16400.0,34.1654,34.178,34.0966,34.0966,16400.0
2013-05-24 15:40:00,54.46,54.47,54.41,54.41,15200.0,34.0966,34.1028,34.0653,34.0653,15200.0
2013-05-24 15:45:00,54.41,54.46,54.4,54.45,26400.0,34.0653,34.0966,34.059,34.0903,26400.0
2013-05-24 15:50:00,54.44,54.52,54.42,54.52,48700.0,34.084,34.1341,34.0715,34.1341,48700.0
2013-05-24 15:55:00,54.51,54.7,54.51,54.66,72800.0,34.1279,34.2468,34.1279,34.2218,72800.0
2013-05-28 09:30:00,55.34,55.49,55.14,55.46,105900.0,34.6475,34.7414,34.5223,34.7227,105900.0
2013-05-28 09:35:00,55.47,55.5,55.38,55.45,48500.0,34.7289,34.7477,34.6726,34.7164,48500.0
2013-05-28 09:40:00,55.46,55.54,55.29,55.48,27000.0,34.7227,34.7727,34.6162,34.7352,27000.0
2013-05-28 09:45:00,55.51,55.65,55.47,55.57,24600.0,34.754,34.8416,34.7289,34.7915,24600.0
2013-05-28 09:50:00,55.57,55.65,55.52,55.63,11900.0,34.7915,34.8416,34.7602,34.8291,11900.0
2013-05-28 09:55:00,55.63,55.66,55.56,55.62,18000.0,34.8291,34.8479,34.7853,34.8228,18000.0
2013-05-28 10:00:00,55.62,55.69,55.37,55.39,39200.0,34.8228,34.8667,34.6663,34.6788,39200.0
2013-05-28 10:05:00,55.38,55.52,55.35,55.48,44500.0,34.6726,34.7602,34.6538,34.7352,44500.0
2013-05-28 10:10:00,55.5,55.51,55.43,55.51,9200.0,34.7477,34.754,34.7039,34.754,9200.0
2013-05-28 10:15:00,55.52,55.62,55.52,55.59,13100.0,34.7602,34.8228,34.7602,34.804,13100.0
2013-05-28 10:20:00,55.61,55.68,55.58,55.68,9300.0,34.8166,34.8604,34.7978,34.8604,9300.0
2013-05-28 10:25:00,55.69,55.74,55.68,55.74,9300.0,34.8667,34.898,34.8604,34.898,9300.0
2013-05-28 10:30:00,55.74,55.76,55.72,55.73,12000.0,34.898,34.9105,34.8854,34.8917,12000.0
2013-05-28 10:35:00,55.72,55.75,55.66,55.68,14500.0,34.8854,34.9042,34.8479,34.8604,14500.0
2013-05-28 10:40:00,55.67,55.78,55.64,55.68,35800.0,34.8541,34.923,34.8353,34.8604,35800.0
2013-05-28 10:45:00,55.68,55.7,55.66,55.69,31300.0,34.8604,34.8729,34.8479,34.8667,31300.0
2013-05-28 10:50:00,55.68,55.72,55.68,55.7,15100.0,34.8604,34.8854,34.8604,34.8729,15100.0
2013-05-28 10:55:00,55.69,55.73,55.67,55.7,5100.0,34.8667,34.8917,34.8541,34.8729,5100.0
2013-05-28 11:00:00,55.73,55.76,55.64,55.71,13000.0,34.8917,34.9105,34.8353,34.8792,13000.0
2013-05-28 11:05:00,55.7,55.75,55.7,55.72,9700.0,34.8729,34.9042,34.8729,34.8854,9700.0
2013-05-28 11:10:00,55.71,55.72,55.69,55.71,50100.0,34.8792,34.8854,34.8667,34.8792,50100.0
2013-05-28 11:15:00,55.71,55.78,55.71,55.78,12000.0,34.8792,34.923,34.8792,34.923,12000.0
2013-05-28 11:20:00,55.77,55.81,55.76,55.78,20000.0,34.9167,34.9418,34.9105,34.923,20000.0
2013-05-28 11:25:00,55.77,55.79,55.72,55.78,11800.0,34.9167,34.9293,34.8854,34.923,11800.0
2013-05-28 11:30:00,55.76,55.76,55.69,55.73,16600.0,34.9105,34.9105,34.8667,34.8917,16600.0
2013-05-28 11:35:00,55.73,55.74,55.65,55.72,27200.0,34.8917,34.898,34.8416,34.8854,27200.0
2013-05-28 11:40:00,55.73,55.77,55.71,55.75,6200.0,34.8917,34.9167,34.8792,34.9042,6200.0
2013-05-28 11:45:00,55.74,55.75,55.68,55.7,12200.0,34.898,34.9042,34.8604,34.8729,12200.0
2013-05-28 11:50:00,55.69,55.79,55.69,55.74,18800.0,34.8667,34.9293,34.8667,34.898,18800.0
2013-05-28 11:55:00,55.73,55.75,55.65,55.66,5700.0,34.8917,34.9042,34.8416,34.8479,5700.0
2013-05-28 12:00:00,55.66,55.72,55.65,55.72,58700.0,34.8479,34.8854,34.8416,34.8854,58700.0
2013-05-28 12:05:00,55.72,55.76,55.65,55.75,25200.0,34.8854,34.9105,34.8416,34.9042,25200.0
2013-05-28 12:10:00,55.74,55.77,55.7,55.72,12800.0,34.898,34.9167,34.8729,34.8854,12800.0
2013-05-28 12:15:00,55.73,55.74,55.65,55.67,25500.0,34.8917,34.898,34.8416,34.8541,25500.0
2013-05-28 12:20:00,55.67,55.73,55.66,55.73,26200.0,34.8541,34.8917,34.8479,34.8917,26200.0
2013-05-28 12:25:00,55.73,55.73,55.67,55.72,5300.0,34.8917,34.8917,34.8541,34.8854,5300.0
2013-05-28 12:30:00,55.71,55.74,55.66,55.73,25500.0,34.8792,34.898,34.8479,34.8917,25500.0
2013-05-28 12:35:00,55.74,55.74,55.68,55.74,8900.0,34.898,34.898,34.8604,34.898,8900.0
2013-05-28 12:40:00,55.75,55.8,55.74,55.76,16600.0,34.9042,34.9355,34.898,34.9105,16600.0
2013-05-28 12:45:00,55.76,55.76,55.7,55.76,9800.0,34.9105,34.9105,34.8729,34.9105,9800.0
2013-05-28 12:50:00,55.77,55.82,55.74,55.81,39200.0,34.9167,34.948,34.898,34.9418,39200.0
2013-05-28 12:55:00,55.79,55.85,55.79,55.84,13600.0,34.9293,34.9668,34.9293,34.9606,13600.0
2013-05-28 13:00:00,55.85,55.86,55.83,55.86,14900.0,34.9668,34.9731,34.9543,34.9731,14900.0
2013-05-28 13:05:00,55.85,55.86,55.78,55.8,9600.0,34.9668,34.9731,34.923,34.9355,9600.0
2013-05-28 13:10:00,55.8,55.84,55.79,55.81,7100.0,34.9355,34.9606,34.9293,34.9418,7100.0
2013-05-28 13:15:00,55.8,55.84,55.76,55.8,13200.0,34.9355,34.9606,34.9105,34.9355,13200.0
2013-05-28 13:20:00,55.79,55.81,55.76,55.8,23700.0,34.9293,34.9418,34.9105,34.9355,23700.0
2013-05-28 13:25:00,55.81,55.84,55.76,55.78,14700.0,34.9418,34.9606,34.9105,34.923,14700.0
2013-05-28 13:30:00,55.79,55.81,55.7,55.73,59600.0,34.9293,34.9418,34.8729,34.8917,59600.0
2013-05-28 13:35:00,55.73,55.76,55.72,55.73,9200.0,34.8917,34.9105,34.8854,34.8917,9200.0
2013-05-28 13:40:00,55.72,55.74,55.69,55.7,11800.0,34.8854,34.898,34.8667,34.8729,11800.0
2013-05-28 13:45:00,55.69,55.75,55.68,55.75,21500.0,34.8667,34.9042,34.8604,34.9042,21500.0
2013-05-28 13:50:00,55.75,55.76,55.72,55.73,19600.0,34.9042,34.9105,34.8854,34.8917,19600.0
2013-05-28 13:55:00,55.72,55.78,55.67,55.75,49600.0,34.8854,34.923,34.8541,34.9042,49600.0
2013-05-28 14:00:00,55.75,55.76,55.7,55.75,40500.0,34.9042,34.9105,34.8729,34.9042,40500.0
2013-05-28 14:05:00,55.77,55.79,55.74,55.75,15200.0,34.9167,34.9293,34.898,34.9042,15200.0
2013-05-28 14:10:00,55.76,55.79,55.72,55.73,21300.0,34.9105,34.9293,34.8854,34.8917,21300.0
2013-05-28 14:15:00,55.73,55.8,55.71,55.78,28800.0,34.8917,34.9355,34.8792,34.923,28800.0
2013-05-28 14:20:00,55.78,55.78,55.73,55.77,22000.0,34.923,34.923,34.8917,34.9167,22000.0
2013-05-28 14:25:00,55.76,55.8,55.73,55.77,21100.0,34.9105,34.9355,34.8917,34.9167,21100.0
2013-05-28 14:30:00,55.77,55.77,55.73,55.73,11600.0,34.9167,34.9167,34.8917,34.8917,11600.0
2013-05-28 14:35:00,55.73,55.76,55.71,55.72,45600.0,34.8917,34.9105,34.8792,34.8854,45600.0
2013-05-28 14:40:00,55.72,55.78,55.72,55.75,23500.0,34.8854,34.923,34.8854,34.9042,23500.0
2013-05-28 14:45:00,55.75,55.8,55.75,55.78,9700.0,34.9042,34.9355,34.9042,34.923,9700.0
2013-05-28 14:50:00,55.78,55.83,55.77,55.77,20500.0,34.923,34.9543,34.9167,34.9167,20500.0
2013-05-28 14:55:00,55.77,55.78,55.73,55.76,15300.0,34.9167,34.923,34.8917,34.9105,15300.0
2013-05-28 15:00:00,55.75,55.77,55.73,55.76,21400.0,34.9042,34.9167,34.8917,34.9105,21400.0
2013-05-28 15:05:00,55.77,55.79,55.75,55.76,15700.0,34.9167,34.9293,34.9042,34.9105,15700.0
2013-05-28 15:10:00,55.75,55.75,55.69,55.73,31000.0,34.9042,34.9042,34.8667,34.8917,31000.0
2013-05-28 15:15:00,55.73,55.78,55.73,55.78,28700.0,34.8917,34.923,34.8917,34.923,28700.0
2013-05-28 15:20:00,55.78,55.85,55.76,55.79,20300.0,34.923,34.9668,34.9105,34.9293,20300.0
2013-05-28 15:25:00,55.79,55.79,55.73,55.76,22900.0,34.9293,34.9293,34.8917,34.9105,22900.0
2013-05-28 15:30:00,55.76,55.82,55.75,55.79,19600.0,34.9105,34.948,34.9042,34.9293,19600.0
2013-05-28 15:35:00,55.78,55.85,55.78,55.82,21900.0,34.923,34.9668,34.923,34.948,21900.0
2013-05-28 15:40:00,55.82,55.91,55.82,55.86,35600.0,34.948,35.0044,34.948,34.9731,35600.0
2013-05-28 15:45:00,55.85,55.87,55.79,55.84,40300.0,34.9668,34.9793,34.9293,34.9606,40300.0
2013-05-28 15:50:00,55.86,55.86,55.77,55.8,73400.0,34.9731,34.9731,34.9167,34.9355,73400.0
2013-05-28 15:55:00,55.8,55.8,55.62,55.67,210900.0,34.9355,34.9355,34.8228,34.8541,210900.0
2013-05-29 09:30:00,55.45,55.45,55.02,55.42,31400.0,34.7164,34.7164,34.4472,34.6976,31400.0
2013-05-29 09:35:00,55.45,55.45,55.33,55.36,38100.0,34.7164,34.7164,34.6413,34.66,38100.0
2013-05-29 09:40:00,55.37,55.47,55.19,55.25,31700.0,34.6663,34.7289,34.5536,34.5912,31700.0
2013-05-29 09:45:00,55.24,55.38,55.08,55.19,89000.0,34.5849,34.6726,34.4847,34.5536,89000.0
2013-05-29 09:50:00,55.15,55.22,55.01,55.07,27800.0,34.5286,34.5724,34.4409,34.4785,27800.0
2013-05-29 09:55:00,55.06,55.21,55.02,55.21,38800.0,34.4722,34.5661,34.4472,34.5661,38800.0
2013-05-29 10:00:00,55.2,55.68,55.13,55.61,24800.0,34.5599,34.8604,34.516,34.8166,24800.0
2013-05-29 10:05:00,55.62,55.64,55.42,55.46,19600.0,34.8228,34.8353,34.6976,34.7227,19600.0
2013-05-29 10:10:00,55.45,55.51,55.35,55.35,15800.0,34.7164,34.754,34.6538,34.6538,15800.0
2013-05-29 10:15:00,55.37,55.46,55.32,55.39,46000.0,34.6663,34.7227,34.635,34.6788,46000.0
2013-05-29 10:20:00,55.39,55.45,55.38,55.38,28500.0,34.6788,34.7164,34.6726,34.6726,28500.0
2013-05-29 10:25:00,55.39,55.46,55.11,55.13,50500.0,34.6788,34.7227,34.5035,34.516,50500.0
2013-05-29 10:30:00,55.13,55.3,55.13,55.3,10000.0,34.516,34.6225,34.516,34.6225,10000.0
2013-05-29 10:35:00,55.31,55.36,55.25,55.28,25600.0,34.6287,34.66,34.5912,34.61,25600.0
2013-05-29 10:40:00,55.27,55.36,55.25,55.34,63100.0,34.6037,34.66,34.5912,34.6475,63100.0
2013-05-29 10:45:00,55.38,55.41,55.32,55.38,12600.0,34.6726,34.6913,34.635,34.6726,12600.0
2013-05-29 10:50:00,55.38,55.44,55.33,55.4,208800.0,34.6726,34.7101,34.6413,34.6851,208800.0
2013-05-29 10:55:00,55.4,55.42,55.32,55.33,7600.0,34.6851,34.6976,34.635,34.6413,7600.0
2013-05-29 11:00:00,55.35,55.38,55.31,55.38,43800.0,34.6538,34.6726,34.6287,34.6726,43800.0
2013-05-29 11:05:00,55.36,55.36,55.3,55.33,10400.0,34.66,34.66,34.6225,34.6413,10400.0
2013-05-29 11:10:00,55.35,55.46,55.35,55.46,3100.0,34.6538,34.7227,34.6538,34.7227,3100.0
2013-05-29 11:15:00,55.46,55.47,55.39,55.43,14600.0,34.7227,34.7289,34.6788,34.7039,14600.0
2013-05-29 11:20:00,55.45,55.47,55.44,55.45,10000.0,34.7164,34.7289,34.7101,34.7164,10000.0
2013-05-29 11:25:00,55.48,55.61,55.48,55.6,52700.0,34.7352,34.8166,34.7352,34.8103,52700.0
2013-05-29 11:30:00,55.6,55.65,55.54,55.58,61300.0,34.8103,34.8416,34.7727,34.7978,61300.0
2013-05-29 11:35:00,55.58,55.67,55.57,55.65,12800.0,34.7978,34.8541,34.7915,34.8416,12800.0
2013-05-29 11:40:00,55.66,55.67,55.65,55.65,16200.0,34.8479,34.8541,34.8416,34.8416,16200.0
2013-05-29 11:45:00,55.65,55.86,55.65,55.82,42100.0,34.8416,34.9731,34.8416,34.948,42100.0
2013-05-29 11:50:00,55.81,55.86,55.72,55.72,21000.0,34.9418,34.9731,34.8854,34.8854,21000.0
2013-05-29 11:55:00,55.71,55.79,55.71,55.76,10200.0,34.8792,34.9293,34.8792,34.9105,10200.0
2013-05-29 12:00:00,55.75,55.81,55.72,55.77,10400.0,34.9042,34.9418,34.8854,34.9167,10400.0
2013-05-29 12:05:00,55.76,55.76,55.71,55.71,20100.0,34.9105,34.9105,34.8792,34.8792,20100.0
2013-05-29 12:10:00,55.71,55.8,55.7,55.8,13600.0,34.8792,34.9355,34.8729,34.9355,13600.0
2013-05-29 12:15:00,55.8,55.86,55.79,55.86,7500.0,34.9355,34.9731,34.9293,34.9731,7500.0
2013-05-29 12:20:00,55.85,55.86,55.78,55.83,29200.0,34.9668,34.9731,34.923,34.9543,29200.0
2013-05-29 12:25:00,55.82,55.86,55.8,55.83,25500.0,34.948,34.9731,34.9355,34.9543,25500.0
2013-05-29 12:30:00,55.82,55.83,55.79,55.8,12000.0,34.948,34.9543,34.9293,34.9355,12000.0
2013-05-29 12:35:00,55.79,55.81,55.75,55.79,11400.0,34.9293,34.9418,34.9042,34.9293,11400.0
2013-05-29 12:40:00,55.77,55.84,55.77,55.82,10900.0,34.9167,34.9606,34.9167,34.948,10900.0
2013-05-29 12:45:00,55.83,55.83,55.73,55.76,20300.0,34.9543,34.9543,34.8917,34.9105,20300.0
2013-05-29 12:50:00,55.76,55.83,55.71,55.77,31000.0,34.9105,34.9543,34.8792,34.9167,31000.0
2013-05-29 12:55:00,55.75,55.79,55.75,55.78,6100.0,34.9042,34.9293,34.9042,34.923,6100.0
2013-05-29 13:00:00,55.79,55.81,55.76,55.79,15200.0,34.9293,34.9418,34.9105,34.9293,15200.0
2013-05-29 13:05:00,55.78,55.84,55.77,55.79,17100.0,34.923,34.9606,34.9167,34.9293,17100.0
2013-05-29 13:10:00,55.79,55.8,55.7,55.8,24900.0,34.9293,34.9355,34.8729,34.9355,24900.0
2013-05-29 13:15:00,55.81,55.83,55.74,55.78,15500.0,34.9418,34.9543,34.898,34.923,15500.0
2013-05-29 13:20:00,55.78,55.85,55.77,55.79,27700.0,34.923,34.9668,34.9167,34.9293,27700.0
2013-05-29 13:25:00,55.79,55.85,55.79,55.82,26000.0,34.9293,34.9668,34.9293,34.948,26000.0
2013-05-29 13:30:00,55.82,55.82,55.8,55.81,3900.0,34.948,34.948,34.9355,34.9418,3900.0
2013-05-29 13:35:00,55.81,55.95,55.81,55.95,32600.0,34.9418,35.0294,34.9418,35.0294,32600.0
2013-05-29 13:40:00,55.95,55.97,55.91,55.91,9500.0,35.0294,35.042,35.0044,35.0044,9500.0
2013-05-29 13:45:00,55.93,55.93,55.9,55.91,9200.0,35.0169,35.0169,34.9981,35.0044,9200.0
2013-05-29 13:50:00,55.92,55.95,55.9,55.9,6700.0,35.0107,35.0294,34.9981,34.9981,6700.0
2013-05-29 13:55:00,55.9,56.03,55.9,56.0,23200.0,34.9981,35.0795,34.9981,35.0607,23200.0
2013-05-29 14:00:00,55.99,55.99,55.93,55.94,8200.0,35.0545,35.0545,35.0169,35.0232,8200.0
2013-05-29 14:05:00,55.94,56.02,55.94,56.0,31300.0,35.0232,35.0733,35.0232,35.0607,31300.0
2013-05-29 14:10:00,56.0,56.05,55.97,55.97,16000.0,35.0607,35.092,35.042,35.042,16000.0
2013-05-29 14:15:00,55.97,56.01,55.91,55.92,15300.0,35.042,35.067,35.0044,35.0107,15300.0
2013-05-29 14:20:00,55.93,55.98,55.9,55.91,13800.0,35.0169,35.0482,34.9981,35.0044,13800.0
2013-05-29 14:25:00,55.9,55.95,55.87,55.89,26100.0,34.9981,35.0294,34.9793,34.9919,26100.0
2013-05-29 14:30:00,55.87,55.87,55.8,55.81,14100.0,34.9793,34.9793,34.9355,34.9418,14100.0
2013-05-29 14:35:00,55.81,55.81,55.71,55.74,15200.0,34.9418,34.9418,34.8792,34.898,15200.0
2013-05-29 14:40:00,55.74,55.75,55.67,55.74,19700.0,34.898,34.9042,34.8541,34.898,19700.0
2013-05-29 14:45:00,55.74,55.75,55.66,55.68,39400.0,34.898,34.9042,34.8479,34.8604,39400.0
2013-05-29 14:50:00,55.68,55.68,55.63,55.66,18000.0,34.8604,34.8604,34.8291,34.8479,18000.0
2013-05-29 14:55:00,55.67,55.72,55.65,55.7,24900.0,34.8541,34.8854,34.8416,34.8729,24900.0
2013-05-29 15:00:00,55.67,55.74,55.67,55.72,17700.0,34.8541,34.898,34.8541,34.8854,17700.0
2013-05-29 15:05:00,55.73,55.75,55.7,55.72,10000.0,34.8917,34.9042,34.8729,34.8854,10000.0
2013-05-29 15:10:00,55.72,55.77,55.68,55.72,21200.0,34.8854,34.9167,34.8604,34.8854,21200.0
2013-05-29 15:15:00,55.72,55.73,55.69,55.72,12000.0,34.8854,34.8917,34.8667,34.8854,12000.0
2013-05-29 15:20:00,55.72,55.76,55.69,55.74,26500.0,34.8854,34.9105,34.8667,34.898,26500.0
2013-05-29 15:25:00,55.74,55.77,55.7,55.72,21800.0,34.898,34.9167,34.8729,34.8854,21800.0
2013-05-29 15:30:00,55.72,55.74,55.7,55.74,10300.0,34.8854,34.898,34.8729,34.898,10300.0
2013-05-29 15:35:00,55.74,55.75,55.68,55.7,40000.0,34.898,34.9042,34.8604,34.8729,40000.0
2013-05-29 15:40:00,55.7,55.76,55.68,55.72,58500.0,34.8729,34.9105,34.8604,34.8854,58500.0
2013-05-29 15:45:00,55.71,55.74,55.68,55.72,69400.0,34.8792,34.898,34.8604,34.8854,69400.0
2013-05-29 15:50:00,55.72,55.72,55.64,55.69,58700.0,34.8854,34.8854,34.8353,34.8667,58700.0
2013-05-29 15:55:00,55.68,55.73,55.63,55.63,774400.0,34.8604,34.8917,34.8291,34.8291,774400.0
2013-05-30 09:30:00,55.63,55.89,55.58,55.79,27100.0,34.8291,34.9919,34.7978,34.9293,27100.0
2013-05-30 09:35:00,55.8,55.83,55.54,55.57,13100.0,34.9355,34.9543,34.7727,34.7915,13100.0
2013-05-30 09:40:00,55.65,55.7,55.5,55.57,30600.0,34.8416,34.8729,34.7477,34.7915,30600.0
2013-05-30 09:45:00,55.61,55.98,55.59,55.94,11900.0,34.8166,35.0482,34.804,35.0232,11900.0
2013-05-30 09:50:00,55.95,55.96,55.75,55.87,8900.0,35.0294,35.0357,34.9042,34.9793,8900.0
2013-05-30 09:55:00,55.89,55.9,55.8,55.89,6600.0,34.9919,34.9981,34.9355,34.9919,6600.0
2013-05-30 10:00:00,55.84,55.91,55.77,55.8,30900.0,34.9606,35.0044,34.9167,34.9355,30900.0
2013-05-30 10:05:00,55.83,56.03,55.82,56.03,17400.0,34.9543,35.0795,34.948,35.0795,17400.0
2013-05-30 10:10:00,56.01,56.09,56.01,56.05,9700.0,35.067,35.1171,35.067,35.092,9700.0
2013-05-30 10:15:00,56.08,56.13,56.01,56.01,20600.0,35.1108,35.1421,35.067,35.067,20600.0
2013-05-30 10:20:00,56.02,56.1,56.02,56.02,6400.0,35.0733,35.1233,35.0733,35.0733,6400.0
2013-05-30 10:25:00,56.02,56.1,56.01,56.06,14000.0,35.0733,35.1233,35.067,35.0983,14000.0
2013-05-30 10:30:00,56.08,56.1,56.01,56.09,35800.0,35.1108,35.1233,35.067,35.1171,35800.0
2013-05-30 10:35:00,56.08,56.17,56.06,56.12,37800.0,35.1108,35.1672,35.0983,35.1359,37800.0
2013-05-30 10:40:00,56.14,56.23,56.09,56.22,33600.0,35.1484,35.2047,35.1171,35.1985,33600.0
2013-05-30 10:45:00,56.24,56.26,56.2,56.23,18800.0,35.211,35.2235,35.186,35.2047,18800.0
2013-05-30 10:50:00,56.22,56.33,56.2,56.22,146800.0,35.1985,35.2673,35.186,35.1985,146800.0
2013-05-30 10:55:00,56.23,56.27,56.2,56.27,15500.0,35.2047,35.2298,35.186,35.2298,15500.0
2013-05-30 11:00:00,56.29,56.31,56.26,56.28,11400.0,35.2423,35.2548,35.2235,35.236,11400.0
2013-05-30 11:05:00,56.28,56.32,56.25,56.31,10100.0,35.236,35.2611,35.2173,35.2548,10100.0
2013-05-30 11:10:00,56.31,56.32,56.3,56.31,5500.0,35.2548,35.2611,35.2486,35.2548,5500.0
2013-05-30 11:15:00,56.32,56.36,56.28,56.3,29800.0,35.2611,35.2861,35.236,35.2486,29800.0
2013-05-30 11:20:00,56.3,56.33,56.26,56.3,10000.0,35.2486,35.2673,35.2235,35.2486,10000.0
2013-05-30 11:25:00,56.3,56.35,56.28,56.35,13000.0,35.2486,35.2799,35.236,35.2799,13000.0
2013-05-30 11:30:00,56.35,56.4,56.34,56.37,15500.0,35.2799,35.3112,35.2736,35.2924,15500.0
2013-05-30 11:35:00,56.37,56.41,56.37,56.4,12800.0,35.2924,35.3174,35.2924,35.3112,12800.0
2013-05-30 11:40:00,56.4,56.41,56.34,56.36,10400.0,35.3112,35.3174,35.2736,35.2861,10400.0
2013-05-30 11:45:00,56.36,56.41,56.36,56.4,13800.0,35.2861,35.3174,35.2861,35.3112,13800.0
2013-05-30 11:50:00,56.41,56.5,56.4,56.47,96600.0,35.3174,35.3738,35.3112,35.355,96600.0
2013-05-30 11:55:00,56.46,56.5,56.41,56.48,25700.0,35.3487,35.3738,35.3174,35.3613,25700.0
2013-05-30 12:00:00,56.49,56.6,56.45,56.5,18000.0,35.3675,35.4364,35.3425,35.3738,18000.0
2013-05-30 12:05:00,56.49,56.53,56.49,56.51,6400.0,35.3675,35.3926,35.3675,35.38,6400.0
2013-05-30 12:10:00,56.51,56.51,56.44,56.47,4700.0,35.38,35.38,35.3362,35.355,4700.0
2013-05-30 12:15:00,56.48,56.52,56.47,56.51,8400.0,35.3613,35.3863,35.355,35.38,8400.0
2013-05-30 12:20:00,56.49,56.53,56.48,56.52,8800.0,35.3675,35.3926,35.3613,35.3863,8800.0
2013-05-30 12:25:00,56.53,56.53,56.49,56.51,2100.0,35.3926,35.3926,35.3675,35.38,2100.0
2013-05-30 12:30:00,56.49,56.54,56.47,56.47,15800.0,35.3675,35.3988,35.355,35.355,15800.0
2013-05-30 12:35:00,56.47,56.48,56.37,56.38,10500.0,35.355,35.3613,35.2924,35.2987,10500.0
2013-05-30 12:40:00,56.39,56.41,56.36,56.38,8000.0,35.3049,35.3174,35.2861,35.2987,8000.0
2013-05-30 12:45:00,56.37,56.45,56.37,56.44,5700.0,35.2924,35.3425,35.2924,35.3362,5700.0
2013-05-30 12:50:00,56.44,56.44,56.38,56.38,5900.0,35.3362,35.3362,35.2987,35.2987,5900.0
2013-05-30 12:55:00,56.39,56.51,56.38,56.51,17900.0,35.3049,35.38,35.2987,35.38,17900.0
2013-05-30 13:00:00,56.53,56.53,56.48,56.48,10200.0,35.3926,35.3926,35.3613,35.3613,10200.0
2013-05-30 13:05:00,56.49,56.52,56.47,56.49,8900.0,35.3675,35.3863,35.355,35.3675,8900.0
2013-05-30 13:10:00,56.48,56.51,56.47,56.49,64500.0,35.3613,35.38,35.355,35.3675,64500.0
2013-05-30 13:15:00,56.5,56.52,56.45,56.46,21300.0,35.3738,35.3863,35.3425,35.3487,21300.0
2013-05-30 13:20:00,56.47,56.54,56.46,56.54,5500.0,35.355,35.3988,35.3487,35.3988,5500.0
2013-05-30 13:25:00,56.53,56.53,56.5,56.51,8100.0,35.3926,35.3926,35.3738,35.38,8100.0
2013-05-30 13:30:00,56.51,56.54,56.49,56.51,10700.0,35.38,35.3988,35.3675,35.38,10700.0
2013-05-30 13:35:00,56.51,56.58,56.5,56.57,13000.0,35.38,35.4239,35.3738,35.4176,13000.0
2013-05-30 13:40:00,56.56,56.57,56.54,56.54,12800.0,35.4113,35.4176,35.3988,35.3988,12800.0
2013-05-30 13:45:00,56.54,56.56,56.52,56.54,6600.0,35.3988,35.4113,35.3863,35.3988,6600.0
2013-05-30 13:50:00,56.54,56.54,56.49,56.51,64600.0,35.3988,35.3988,35.3675,35.38,64600.0
2013-05-30 13:55:00,56.5,56.52,56.49,56.5,19900.0,35.3738,35.3863,35.3675,35.3738,19900.0
2013-05-30 14:00:00,56.51,56.53,56.49,56.51,12000.0,35.38,35.3926,35.3675,35.38,12000.0
2013-05-30 14:05:00,56.52,56.52,56.48,56.48,12300.0,35.3863,35.3863,35.3613,35.3613,12300.0
2013-05-30 14:10:00,56.48,56.52,56.48,56.5,8700.0,35.3613,35.3863,35.3613,35.3738,8700.0
2013-05-30 14:15:00,56.51,56.52,56.5,56.52,10300.0,35.38,35.3863,35.3738,35.3863,10300.0
2013-05-30 14:20:00,56.52,56.53,56.5,56.52,9600.0,35.3863,35.3926,35.3738,35.3863,9600.0
2013-05-30 14:25:00,56.53,56.53,56.5,56.51,12700.0,35.3926,35.3926,35.3738,35.38,12700.0
2013-05-30 14:30:00,56.52,56.54,56.5,56.52,11100.0,35.3863,35.3988,35.3738,35.3863,11100.0
2013-05-30 14:35:00,56.52,56.54,56.49,56.54,25600.0,35.3863,35.3988,35.3675,35.3988,25600.0
2013-05-30 14:40:00,56.55,56.6,56.54,56.6,21100.0,35.4051,35.4364,35.3988,35.4364,21100.0
2013-05-30 14:45:00,56.6,56.71,56.6,56.69,21100.0,35.4364,35.5053,35.4364,35.4927,21100.0
2013-05-30 14:50:00,56.69,56.72,56.69,56.72,24800.0,35.4927,35.5115,35.4927,35.5115,24800.0
2013-05-30 14:55:00,56.72,56.8,56.71,56.78,34600.0,35.5115,35.5616,35.5053,35.5491,34600.0
2013-05-30 15:00:00,56.79,56.79,56.69,56.72,23900.0,35.5553,35.5553,35.4927,35.5115,23900.0
2013-05-30 15:05:00,56.71,56.75,56.7,56.74,10700.0,35.5053,35.5303,35.499,35.524,10700.0
2013-05-30 15:10:00,56.75,56.76,56.72,56.72,16100.0,35.5303,35.5366,35.5115,35.5115,16100.0
2013-05-30 15:15:00,56.71,56.72,56.69,56.7,9700.0,35.5053,35.5115,35.4927,35.499,9700.0
2013-05-30 15:20:00,56.7,56.72,56.67,56.67,23500.0,35.499,35.5115,35.4802,35.4802,23500.0
2013-05-30 15:25:00,56.68,56.69,56.59,56.6,22800.0,35.4865,35.4927,35.4301,35.4364,22800.0
2013-05-30 15:30:00,56.6,56.6,56.49,56.51,48400.0,35.4364,35.4364,35.3675,35.38,48400.0
2013-05-30 15:35:00,56.5,56.52,56.49,56.51,38800.0,35.3738,35.3863,35.3675,35.38,38800.0
2013-05-30 15:40:00,56.51,56.57,56.51,56.55,20500.0,35.38,35.4176,35.38,35.4051,20500.0
2013-05-30 15:45:00,56.54,56.57,56.5,56.5,26500.0,35.3988,35.4176,35.3738,35.3738,26500.0
2013-05-30 15:50:00,56.5,56.51,56.42,56.44,72200.0,35.3738,35.38,35.3237,35.3362,72200.0
2013-05-30 15:55:00,56.43,56.53,56.42,56.52,180800.0,35.33,35.3926,35.3237,35.3863,180800.0
2013-05-31 09:30:00,56.33,56.45,56.16,56.32,41400.0,35.2673,35.3425,35.1609,35.2611,41400.0
2013-05-31 09:35:00,56.35,56.52,56.23,56.39,28900.0,35.2799,35.3863,35.2047,35.3049,28900.0
2013-05-31 09:40:00,56.43,56.67,56.37,56.54,13800.0,35.33,35.4802,35.2924,35.3988,13800.0
2013-05-31 09:45:00,56.59,56.6,56.42,56.52,58700.0,35.4301,35.4364,35.3237,35.3863,58700.0
2013-05-31 09:50:00,56.54,56.54,56.4,56.4,14800.0,35.3988,35.3988,35.3112,35.3112,14800.0
2013-05-31 09:55:00,56.4,56.52,56.35,56.41,25900.0,35.3112,35.3863,35.2799,35.3174,25900.0
2013-05-31 10:00:00,56.41,56.53,56.4,56.43,27800.0,35.3174,35.3926,35.3112,35.33,27800.0
2013-05-31 10:05:00,56.41,56.54,56.26,56.34,26400.0,35.3174,35.3988,35.2235,35.2736,26400.0
2013-05-31 10:10:00,56.32,56.37,56.22,56.31,13500.0,35.2611,35.2924,35.1985,35.2548,13500.0
2013-05-31 10:15:00,56.33,56.33,56.25,56.27,8300.0,35.2673,35.2673,35.2173,35.2298,8300.0
2013-05-31 10:20:00,56.28,56.32,56.22,56.32,20100.0,35.236,35.2611,35.1985,35.2611,20100.0
2013-05-31 10:25:00,56.31,56.34,56.26,56.27,10400.0,35.2548,35.2736,35.2235,35.2298,10400.0
2013-05-31 10:30:00,56.26,56.38,56.25,56.34,13000.0,35.2235,35.2987,35.2173,35.2736,13000.0
2013-05-31 10:35:00,56.36,56.41,56.35,56.41,6300.0,35.2861,35.3174,35.2799,35.3174,6300.0
2013-05-31 10:40:00,56.41,56.41,56.34,56.37,21800.0,35.3174,35.3174,35.2736,35.2924,21800.0
2013-05-31 10:45:00,56.36,56.41,56.34,56.4,17500.0,35.2861,35.3174,35.2736,35.3112,17500.0
2013-05-31 10:50:00,56.39,56.45,56.34,56.44,52400.0,35.3049,35.3425,35.2736,35.3362,52400.0
2013-05-31 10:55:00,56.44,56.46,56.42,56.45,12900.0,35.3362,35.3487,35.3237,35.3425,12900.0
2013-05-31 11:00:00,56.5,56.62,56.49,56.58,30500.0,35.3738,35.4489,35.3675,35.4239,30500.0
2013-05-31 11:05:00,56.6,56.75,56.6,56.72,33900.0,35.4364,35.5303,35.4364,35.5115,33900.0
2013-05-31 11:10:00,56.74,56.79,56.72,56.72,12400.0,35.524,35.5553,35.5115,35.5115,12400.0
2013-05-31 11:15:00,56.71,56.73,56.64,56.69,22700.0,35.5053,35.5178,35.4614,35.4927,22700.0
2013-05-31 11:20:00,56.71,56.75,56.67,56.67,3800.0,35.5053,35.5303,35.4802,35.4802,3800.0
2013-05-31 11:25:00,56.67,56.7,56.63,56.66,6400.0,35.4802,35.499,35.4552,35.474,6400.0
2013-05-31 11:30:00,56.66,56.69,56.58,56.58,7100.0,35.474,35.4927,35.4239,35.4239,7100.0
2013-05-31 11:35:00,56.58,56.59,56.51,56.55,11300.0,35.4239,35.4301,35.38,35.4051,11300.0
2013-05-31 11:40:00,56.55,56.55,56.48,56.5,49500.0,35.4051,35.4051,35.3613,35.3738,49500.0
2013-05-31 11:45:00,56.5,56.57,56.5,56.55,9200.0,35.3738,35.4176,35.3738,35.4051,9200.0
2013-05-31 11:50:00,56.57,56.57,56.52,56.54,8200.0,35.4176,35.4176,35.3863,35.3988,8200.0
2013-05-31 11:55:00,56.54,56.61,56.54,56.56,6500.0,35.3988,35.4427,35.3988,35.4113,6500.0
2013-05-31 12:00:00,56.54,56.58,56.5,56.53,36000.0,35.3988,35.4239,35.3738,35.3926,36000.0
2013-05-31 12:05:00,56.52,56.56,56.5,56.56,5600.0,35.3863,35.4113,35.3738,35.4113,5600.0
2013-05-31 12:10:00,56.57,56.6,56.57,56.58,3600.0,35.4176,35.4364,35.4176,35.4239,3600.0
2013-05-31 12:15:00,56.56,56.56,56.5,56.55,17900.0,35.4113,35.4113,35.3738,35.4051,17900.0
2013-05-31 12:20:00,56.56,56.58,56.52,56.54,12700.0,35.4113,35.4239,35.3863,35.3988,12700.0
2013-05-31 12:25:00,56.52,56.57,56.52,56.57,19000.0,35.3863,35.4176,35.3863,35.4176,19000.0
2013-05-31 12:30:00,56.57,56.59,56.51,56.59,6300.0,35.4176,35.4301,35.38,35.4301,6300.0
2013-05-31 12:35:00,56.62,56.63,56.6,56.62,3200.0,35.4489,35.4552,35.4364,35.4489,3200.0
2013-05-31 12:40:00,56.61,56.61,56.54,56.59,7600.0,35.4427,35.4427,35.3988,35.4301,7600.0
2013-05-31 12:45:00,56.6,56.65,56.59,56.64,7700.0,35.4364,35.4677,35.4301,35.4614,7700.0
2013-05-31 12:50:00,56.65,56.67,56.63,56.67,8000.0,35.4677,35.4802,35.4552,35.4802,8000.0
2013-05-31 12:55:00,56.68,56.68,56.62,56.63,7300.0,35.4865,35.4865,35.4489,35.4552,7300.0
2013-05-31 13:00:00,56.63,56.7,56.62,56.7,11000.0,35.4552,35.499,35.4489,35.499,11000.0
2013-05-31 13:05:00,56.7,56.75,56.7,56.75,7400.0,35.499,35.5303,35.499,35.5303,7400.0
2013-05-31 13:10:00,56.76,56.78,56.73,56.78,11100.0,35.5366,35.5491,35.5178,35.5491,11100.0
2013-05-31 13:15:00,56.77,56.77,56.68,56.69,9400.0,35.5428,35.5428,35.4865,35.4927,9400.0
2013-05-31 13:20:00,56.7,56.74,56.66,56.66,24200.0,35.499,35.524,35.474,35.474,24200.0
2013-05-31 13:25:00,56.66,56.72,56.66,56.69,9000.0,35.474,35.5115,35.474,35.4927,9000.0
2013-05-31 13:30:00,56.68,56.68,56.66,56.66,6000.0,35.4865,35.4865,35.474,35.474,6000.0
2013-05-31 13:35:00,56.65,56.66,56.63,56.66,32700.0,35.4677,35.474,35.4552,35.474,32700.0
2013-05-31 13:40:00,56.64,56.7,56.64,56.7,3800.0,35.4614,35.499,35.4614,35.499,3800.0
2013-05-31 13:45:00,56.69,56.69,56.67,56.68,8400.0,35.4927,35.4927,35.4802,35.4865,8400.0
2013-05-31 13:50:00,56.67,56.69,56.65,56.65,7400.0,35.4802,35.4927,35.4677,35.4677,7400.0
2013-05-31 13:55:00,56.64,56.68,56.63,56.67,12100.0,35.4614,35.4865,35.4552,35.4802,12100.0
2013-05-31 14:00:00,56.68,56.68,56.63,56.65,7900.0,35.4865,35.4865,35.4552,35.4677,7900.0
2013-05-31 14:05:00,56.65,56.7,56.65,56.7,14200.0,35.4677,35.499,35.4677,35.499,14200.0
2013-05-31 14:10:00,56.69,56.7,56.59,56.64,25400.0,35.4927,35.499,35.4301,35.4614,25400.0
2013-05-31 14:15:00,56.63,56.68,56.6,56.66,11700.0,35.4552,35.4865,35.4364,35.474,11700.0
2013-05-31 14:20:00,56.66,56.7,56.66,56.68,13700.0,35.474,35.499,35.474,35.4865,13700.0
2013-05-31 14:25:00,56.69,56.7,56.67,56.7,8800.0,35.4927,35.499,35.4802,35.499,8800.0
2013-05-31 14:30:00,56.69,56.71,56.67,56.71,29300.0,35.4927,35.5053,35.4802,35.5053,29300.0
2013-05-31 14:35:00,56.7,56.7,56.66,56.66,32800.0,35.499,35.499,35.474,35.474,32800.0
2013-05-31 14:40:00,56.66,56.68,56.64,56.65,34900.0,35.474,35.4865,35.4614,35.4677,34900.0
2013-05-31 14:45:00,56.65,56.67,56.63,56.65,20000.0,35.4677,35.4802,35.4552,35.4677,20000.0
2013-05-31 14:50:00,56.65,56.66,56.6,56.61,22100.0,35.4677,35.474,35.4364,35.4427,22100.0
2013-05-31 14:55:00,56.61,56.66,56.6,56.61,31300.0,35.4427,35.474,35.4364,35.4427,31300.0
2013-05-31 15:00:00,56.62,56.66,56.55,56.65,27200.0,35.4489,35.474,35.4051,35.4677,27200.0
2013-05-31 15:05:00,56.66,56.68,56.63,56.65,15600.0,35.474,35.4865,35.4552,35.4677,15600.0
2013-05-31 15:10:00,56.62,56.67,56.6,56.66,41200.0,35.4489,35.4802,35.4364,35.474,41200.0
2013-05-31 15:15:00,56.65,56.67,56.63,56.63,7600.0,35.4677,35.4802,35.4552,35.4552,7600.0
2013-05-31 15:20:00,56.62,56.68,56.62,56.65,49900.0,35.4489,35.4865,35.4489,35.4677,49900.0
2013-05-31 15:25:00,56.64,56.66,56.62,56.63,26200.0,35.4614,35.474,35.4489,35.4552,26200.0
2013-05-31 15:30:00,56.63,56.64,56.53,56.56,44400.0,35.4552,35.4614,35.3926,35.4113,44400.0
2013-05-31 15:35:00,56.57,56.62,56.55,56.6,47700.0,35.4176,35.4489,35.4051,35.4364,47700.0
2013-05-31 15:40:00,56.6,56.65,56.59,56.62,34400.0,35.4364,35.4677,35.4301,35.4489,34400.0
2013-05-31 15:45:00,56.62,56.67,56.56,56.58,56900.0,35.4489,35.4802,35.4113,35.4239,56900.0
2013-05-31 15:50:00,56.57,56.58,56.45,56.5,140900.0,35.4176,35.4239,35.3425,35.3738,140900.0
2013-05-31 15:55:00,56.5,56.53,56.3,56.3,318700.0,35.3738,35.3926,35.2486,35.2486,318700.0
2013-06-03 09:30:00,56.62,56.69,56.23,56.53,44900.0,35.4489,35.4927,35.2047,35.3926,44900.0
2013-06-03 09:35:00,56.55,56.88,56.54,56.86,26700.0,35.4051,35.6117,35.3988,35.5992,26700.0
2013-06-03 09:40:00,56.85,57.0,56.78,56.87,59900.0,35.5929,35.6868,35.5491,35.6054,59900.0
2013-06-03 09:45:00,56.84,57.01,56.66,56.85,187900.0,35.5867,35.6931,35.474,35.5929,187900.0
2013-06-03 09:50:00,56.85,57.2,56.78,57.19,45700.0,35.5929,35.812,35.5491,35.8058,45700.0
2013-06-03 09:55:00,57.18,57.35,57.11,57.11,18100.0,35.7995,35.906,35.7557,35.7557,18100.0
2013-06-03 10:00:00,57.1,57.1,56.85,57.0,25400.0,35.7494,35.7494,35.5929,35.6868,25400.0
2013-06-03 10:05:00,57.05,57.16,57.05,57.12,16100.0,35.7181,35.787,35.7181,35.762,16100.0
2013-06-03 10:10:00,57.12,57.26,57.02,57.02,14900.0,35.762,35.8496,35.6993,35.6993,14900.0
2013-06-03 10:15:00,57.04,57.1,56.99,57.02,17600.0,35.7119,35.7494,35.6806,35.6993,17600.0
2013-06-03 10:20:00,57.02,57.06,56.91,56.92,28200.0,35.6993,35.7244,35.6305,35.6367,28200.0
2013-06-03 10:25:00,56.9,56.9,56.72,56.72,16400.0,35.6242,35.6242,35.5115,35.5115,16400.0
2013-06-03 10:30:00,56.74,56.76,56.58,56.7,24500.0,35.524,35.5366,35.4239,35.499,24500.0
2013-06-03 10:35:00,56.7,56.71,56.59,56.65,22200.0,35.499,35.5053,35.4301,35.4677,22200.0
2013-06-03 10:40:00,56.65,56.72,56.51,56.67,32500.0,35.4677,35.5115,35.38,35.4802,32500.0
2013-06-03 10:45:00,56.64,56.69,56.6,56.64,12400.0,35.4614,35.4927,35.4364,35.4614,12400.0
2013-06-03 10:50:00,56.64,56.74,56.63,56.73,12300.0,35.4614,35.524,35.4552,35.5178,12300.0
2013-06-03 10:55:00,56.72,56.79,56.69,56.74,19100.0,35.5115,35.5553,35.4927,35.524,19100.0
2013-06-03 11:00:00,56.75,56.81,56.7,56.71,10300.0,35.5303,35.5679,35.499,35.5053,10300.0
2013-06-03 11:05:00,56.71,56.72,56.65,56.65,14400.0,35.5053,35.5115,35.4677,35.4677,14400.0
2013-06-03 11:10:00,56.65,56.68,56.48,56.51,12300.0,35.4677,35.4865,35.3613,35.38,12300.0
2013-06-03 11:15:00,56.5,56.57,56.46,56.56,10800.0,35.3738,35.4176,35.3487,35.4113,10800.0
2013-06-03 11:20:00,56.57,56.71,56.41,56.44,51600.0,35.4176,35.5053,35.3174,35.3362,51600.0
2013-06-03 11:25:00,56.44,56.49,56.35,56.35,8100.0,35.3362,35.3675,35.2799,35.2799,8100.0
2013-06-03 11:30:00,56.35,56.43,56.35,56.4,14700.0,35.2799,35.33,35.2799,35.3112,14700.0
2013-06-03 11:35:00,56.39,56.52,56.39,56.48,30100.0,35.3049,35.3863,35.3049,35.3613,30100.0
2013-06-03 11:40:00,56.47,56.57,56.43,56.56,23600.0,35.355,35.4176,35.33,35.4113,23600.0
2013-06-03 11:45:00,56.56,56.65,56.56,56.6,5100.0,35.4113,35.4677,35.4113,35.4364,5100.0
2013-06-03 11:50:00,56.6,56.64,56.55,56.56,8300.0,35.4364,35.4614,35.4051,35.4113,8300.0
2013-06-03 11:55:00,56.57,56.62,56.53,56.57,8500.0,35.4176,35.4489,35.3926,35.4176,8500.0
2013-06-03 12:00:00,56.57,56.6,56.42,56.42,15100.0,35.4176,35.4364,35.3237,35.3237,15100.0
2013-06-03 12:05:00,56.41,56.63,56.38,56.63,12800.0,35.3174,35.4552,35.2987,35.4552,12800.0
2013-06-03 12:10:00,56.62,56.72,56.59,56.6,13700.0,35.4489,35.5115,35.4301,35.4364,13700.0
2013-06-03 12:15:00,56.59,56.59,56.48,56.53,8500.0,35.4301,35.4301,35.3613,35.3926,8500.0
2013-06-03 12:20:00,56.53,56.6,56.45,56.59,11300.0,35.3926,35.4364,35.3425,35.4301,11300.0
2013-06-03 12:25:00,56.56,56.58,56.5,56.53,6300.0,35.4113,35.4239,35.3738,35.3926,6300.0
2013-06-03 12:30:00,56.56,56.63,56.52,56.55,9100.0,35.4113,35.4552,35.3863,35.4051,9100.0
2013-06-03 12:35:00,56.56,56.65,56.55,56.62,10000.0,35.4113,35.4677,35.4051,35.4489,10000.0
2013-06-03 12:40:00,56.63,56.69,56.6,56.65,29100.0,35.4552,35.4927,35.4364,35.4677,29100.0
2013-06-03 12:45:00,56.66,56.84,56.65,56.84,38800.0,35.474,35.5867,35.4677,35.5867,38800.0
2013-06-03 12:50:00,56.83,56.87,56.81,56.81,11500.0,35.5804,35.6054,35.5679,35.5679,11500.0
2013-06-03 12:55:00,56.83,56.84,56.77,56.77,8200.0,35.5804,35.5867,35.5428,35.5428,8200.0
2013-06-03 13:00:00,56.78,56.82,56.75,56.8,6400.0,35.5491,35.5741,35.5303,35.5616,6400.0
2013-06-03 13:05:00,56.79,56.82,56.74,56.79,13300.0,35.5553,35.5741,35.524,35.5553,13300.0
2013-06-03 13:10:00,56.79,56.81,56.77,56.78,9200.0,35.5553,35.5679,35.5428,35.5491,9200.0
2013-06-03 13:15:00,56.78,56.79,56.75,56.77,10600.0,35.5491,35.5553,35.5303,35.5428,10600.0
2013-06-03 13:20:00,56.77,56.8,56.76,56.77,12500.0,35.5428,35.5616,35.5366,35.5428,12500.0
2013-06-03 13:25:00,56.77,56.79,56.7,56.74,13000.0,35.5428,35.5553,35.499,35.524,13000.0
2013-06-03 13:30:00,56.76,56.81,56.75,56.77,7900.0,35.5366,35.5679,35.5303,35.5428,7900.0
2013-06-03 13:35:00,56.74,56.8,56.73,56.78,10200.0,35.524,35.5616,35.5178,35.5491,10200.0
2013-06-03 13:40:00,56.78,56.79,56.71,56.74,20000.0,35.5491,35.5553,35.5053,35.524,20000.0
2013-06-03 13:45:00,56.77,56.78,56.71,56.73,12500.0,35.5428,35.5491,35.5053,35.5178,12500.0
2013-06-03 13:50:00,56.73,56.9,56.73,56.82,27000.0,35.5178,35.6242,35.5178,35.5741,27000.0
2013-06-03 13:55:00,56.85,56.86,56.83,56.84,9600.0,35.5929,35.5992,35.5804,35.5867,9600.0
2013-06-03 14:00:00,56.84,56.89,56.77,56.86,13900.0,35.5867,35.618,35.5428,35.5992,13900.0
2013-06-03 14:05:00,56.86,57.07,56.86,57.07,28600.0,35.5992,35.7307,35.5992,35.7307,28600.0
2013-06-03 14:10:00,57.08,57.08,57.0,57.0,11500.0,35.7369,35.7369,35.6868,35.6868,11500.0
2013-06-03 14:15:00,57.0,57.0,56.9,56.95,13400.0,35.6868,35.6868,35.6242,35.6555,13400.0
2013-06-03 14:20:00,56.95,56.95,56.86,56.89,11600.0,35.6555,35.6555,35.5992,35.618,11600.0
2013-06-03 14:25:00,56.9,56.97,56.89,56.92,15500.0,35.6242,35.668,35.618,35.6367,15500.0
2013-06-03 14:30:00,56.9,56.9,56.74,56.77,10400.0,35.6242,35.6242,35.524,35.5428,10400.0
2013-06-03 14:35:00,56.77,56.86,56.77,56.82,17400.0,35.5428,35.5992,35.5428,35.5741,17400.0
2013-06-03 14:40:00,56.82,56.94,56.82,56.93,29800.0,35.5741,35.6493,35.5741,35.643,29800.0
2013-06-03 14:45:00,56.93,56.96,56.86,56.86,10200.0,35.643,35.6618,35.5992,35.5992,10200.0
2013-06-03 14:50:00,56.86,56.98,56.85,56.92,15500.0,35.5992,35.6743,35.5929,35.6367,15500.0
2013-06-03 14:55:00,56.92,56.95,56.87,56.9,6200.0,35.6367,35.6555,35.6054,35.6242,6200.0
2013-06-03 15:00:00,56.91,56.95,56.88,56.88,22600.0,35.6305,35.6555,35.6117,35.6117,22600.0
2013-06-03 15:05:00,56.88,56.97,56.88,56.96,23000.0,35.6117,35.668,35.6117,35.6618,23000.0
2013-06-03 15:10:00,56.96,56.98,56.88,56.92,19500.0,35.6618,35.6743,35.6117,35.6367,19500.0
2013-06-03 15:15:00,56.92,56.92,56.84,56.86,10800.0,35.6367,35.6367,35.5867,35.5992,10800.0
2013-06-03 15:20:00,56.87,56.92,56.87,56.87,11300.0,35.6054,35.6367,35.6054,35.6054,11300.0
2013-06-03 15:25:00,56.88,56.93,56.84,56.85,18300.0,35.6117,35.643,35.5867,35.5929,18300.0
2013-06-03 15:30:00,56.86,56.91,56.84,56.91,24200.0,35.5992,35.6305,35.5867,35.6305,24200.0
2013-06-03 15:35:00,56.91,56.91,56.86,56.87,23000.0,35.6305,35.6305,35.5992,35.6054,23000.0
2013-06-03 15:40:00,56.87,56.89,56.86,56.88,22600.0,35.6054,35.618,35.5992,35.6117,22600.0
2013-06-03 15:45:00,56.89,56.95,56.86,56.88,54800.0,35.618,35.6555,35.5992,35.6117,54800.0
2013-06-03 15:50:00,56.87,56.92,56.83,56.91,53200.0,35.6054,35.6367,35.5804,35.6305,53200.0
2013-06-03 15:55:00,56.91,56.91,56.83,56.91,122900.0,35.6305,35.6305,35.5804,35.6305,122900.0
2013-06-04 09:30:00,57.04,57.41,56.89,57.3,40800.0,35.7119,35.9435,35.618,35.8746,40800.0
2013-06-04 09:35:00,57.31,57.38,57.21,57.26,8700.0,35.8809,35.9247,35.8183,35.8496,8700.0
2013-06-04 09:40:00,57.33,57.42,57.17,57.42,19700.0,35.8934,35.9498,35.7933,35.9498,19700.0
2013-06-04 09:45:00,57.44,57.5,57.24,57.24,27300.0,35.9623,35.9999,35.8371,35.8371,27300.0
2013-06-04 09:50:00,57.24,57.24,56.93,57.04,19200.0,35.8371,35.8371,35.643,35.7119,19200.0
2013-06-04 09:55:00,57.05,57.15,57.03,57.08,13300.0,35.7181,35.7807,35.7056,35.7369,13300.0
2013-06-04 10:00:00,57.12,57.19,57.05,57.12,10900.0,35.762,35.8058,35.7181,35.762,10900.0
2013-06-04 10:05:00,57.11,57.14,57.07,57.14,8700.0,35.7557,35.7745,35.7307,35.7745,8700.0
2013-06-04 10:10:00,57.13,57.24,57.13,57.22,14000.0,35.7682,35.8371,35.7682,35.8246,14000.0
2013-06-04 10:15:00,57.21,57.21,57.11,57.2,16400.0,35.8183,35.8183,35.7557,35.812,16400.0
2013-06-04 10:20:00,57.21,57.32,57.15,57.23,31200.0,35.8183,35.8872,35.7807,35.8308,31200.0
2013-06-04 10:25:00,57.21,57.3,57.19,57.22,24900.0,35.8183,35.8746,35.8058,35.8246,24900.0
2013-06-04 10:30:00,57.23,57.44,57.23,57.44,16300.0,35.8308,35.9623,35.8308,35.9623,16300.0
2013-06-04 10:35:00,57.43,57.45,57.4,57.42,13400.0,35.956,35.9686,35.9373,35.9498,13400.0
2013-06-04 10:40:00,57.42,57.48,57.37,57.39,28000.0,35.9498,35.9873,35.9185,35.931,28000.0
2013-06-04 10:45:00,57.4,57.5,57.39,57.45,21900.0,35.9373,35.9999,35.931,35.9686,21900.0
2013-06-04 10:50:00,57.47,57.49,57.31,57.36,56700.0,35.9811,35.9936,35.8809,35.9122,56700.0
2013-06-04 10:55:00,57.34,57.41,57.33,57.33,36000.0,35.8997,35.9435,35.8934,35.8934,36000.0
2013-06-04 11:00:00,57.3,57.32,57.21,57.32,37400.0,35.8746,35.8872,35.8183,35.8872,37400.0
2013-06-04 11:05:00,57.3,57.38,57.26,57.38,39300.0,35.8746,35.9247,35.8496,35.9247,39300.0
2013-06-04 11:10:00,57.37,57.45,57.34,57.44,12700.0,35.9185,35.9686,35.8997,35.9623,12700.0
2013-06-04 11:15:00,57.45,57.46,57.37,57.38,13800.0,35.9686,35.9748,35.9185,35.9247,13800.0
2013-06-04 11:20:00,57.38,57.42,57.33,57.33,10200.0,35.9247,35.9498,35.8934,35.8934,10200.0
2013-06-04 11:25:00,57.33,57.46,57.32,57.36,15800.0,35.8934,35.9748,35.8872,35.9122,15800.0
2013-06-04 11:30:00,57.36,57.41,57.32,57.4,8900.0,35.9122,35.9435,35.8872,35.9373,8900.0
2013-06-04 11:35:00,57.41,57.43,57.35,57.42,7100.0,35.9435,35.956,35.906,35.9498,7100.0
2013-06-04 11:40:00,57.42,57.55,57.4,57.54,27400.0,35.9498,36.0312,35.9373,36.0249,27400.0
2013-06-04 11:45:00,57.56,57.56,57.47,57.48,9600.0,36.0374,36.0374,35.9811,35.9873,9600.0
2013-06-04 11:50:00,57.47,57.53,57.47,57.52,18600.0,35.9811,36.0186,35.9811,36.0124,18600.0
2013-06-04 11:55:00,57.51,57.51,57.47,57.48,8600.0,36.0061,36.0061,35.9811,35.9873,8600.0
2013-06-04 12:00:00,57.48,57.5,57.36,57.4,11300.0,35.9873,35.9999,35.9122,35.9373,11300.0
2013-06-04 12:05:00,57.4,57.45,57.27,57.35,20700.0,35.9373,35.9686,35.8559,35.906,20700.0
2013-06-04 12:10:00,57.33,57.42,57.33,57.34,6100.0,35.8934,35.9498,35.8934,35.8997,6100.0
2013-06-04 12:15:00,57.34,57.37,57.19,57.29,4700.0,35.8997,35.9185,35.8058,35.8684,4700.0
2013-06-04 12:20:00,57.29,57.3,57.21,57.26,4700.0,35.8684,35.8746,35.8183,35.8496,4700.0
2013-06-04 12:25:00,57.25,57.25,57.16,57.21,9100.0,35.8433,35.8433,35.787,35.8183,9100.0
2013-06-04 12:30:00,57.19,57.32,57.19,57.32,29100.0,35.8058,35.8872,35.8058,35.8872,29100.0
2013-06-04 12:35:00,57.33,57.38,57.32,57.34,2700.0,35.8934,35.9247,35.8872,35.8997,2700.0
2013-06-04 12:40:00,57.34,57.35,57.26,57.3,12000.0,35.8997,35.906,35.8496,35.8746,12000.0
2013-06-04 12:45:00,57.29,57.3,57.21,57.24,7400.0,35.8684,35.8746,35.8183,35.8371,7400.0
2013-06-04 12:50:00,57.22,57.32,57.22,57.29,4700.0,35.8246,35.8872,35.8246,35.8684,4700.0
2013-06-04 12:55:00,57.3,57.36,57.28,57.36,22100.0,35.8746,35.9122,35.8621,35.9122,22100.0
2013-06-04 13:00:00,57.35,57.38,57.34,57.37,3100.0,35.906,35.9247,35.8997,35.9185,3100.0
2013-06-04 13:05:00,57.37,57.39,57.35,57.37,3900.0,35.9185,35.931,35.906,35.9185,3900.0
2013-06-04 13:10:00,57.34,57.43,57.34,57.43,5200.0,35.8997,35.956,35.8997,35.956,5200.0
2013-06-04 13:15:00,57.42,57.42,57.38,57.41,7700.0,35.9498,35.9498,35.9247,35.9435,7700.0
2013-06-04 13:20:00,57.39,57.39,57.28,57.29,6400.0,35.931,35.931,35.8621,35.8684,6400.0
2013-06-04 13:25:00,57.27,57.28,57.06,57.1,22300.0,35.8559,35.8621,35.7244,35.7494,22300.0
2013-06-04 13:30:00,57.06,57.14,57.03,57.14,28400.0,35.7244,35.7745,35.7056,35.7745,28400.0
2013-06-04 13:35:00,57.14,57.14,57.03,57.07,23500.0,35.7745,35.7745,35.7056,35.7307,23500.0
2013-06-04 13:40:00,57.06,57.12,57.05,57.11,12900.0,35.7244,35.762,35.7181,35.7557,12900.0
2013-06-04 13:45:00,57.1,57.11,56.93,56.93,13500.0,35.7494,35.7557,35.643,35.643,13500.0
2013-06-04 13:50:00,56.94,57.0,56.94,56.96,15300.0,35.6493,35.6868,35.6493,35.6618,15300.0
2013-06-04 13:55:00,56.96,57.04,56.89,57.01,13000.0,35.6618,35.7119,35.618,35.6931,13000.0
2013-06-04 14:00:00,56.99,57.01,56.86,56.9,17300.0,35.6806,35.6931,35.5992,35.6242,17300.0
2013-06-04 14:05:00,56.9,56.93,56.76,56.77,14800.0,35.6242,35.643,35.5366,35.5428,14800.0
2013-06-04 14:10:00,56.72,56.78,56.67,56.68,10800.0,35.5115,35.5491,35.4802,35.4865,10800.0
2013-06-04 14:15:00,56.68,56.74,56.64,56.67,15000.0,35.4865,35.524,35.4614,35.4802,15000.0
2013-06-04 14:20:00,56.67,56.72,56.66,56.68,12200.0,35.4802,35.5115,35.474,35.4865,12200.0
2013-06-04 14:25:00,56.67,56.76,56.66,56.72,12100.0,35.4802,35.5366,35.474,35.5115,12100.0
2013-06-04 14:30:00,56.74,56.78,56.74,56.78,9500.0,35.524,35.5491,35.524,35.5491,9500.0
2013-06-04 14:35:00,56.79,56.81,56.77,56.81,4100.0,35.5553,35.5679,35.5428,35.5679,4100.0
2013-06-04 14:40:00,56.83,56.94,56.83,56.9,11300.0,35.5804,35.6493,35.5804,35.6242,11300.0
2013-06-04 14:45:00,56.89,56.94,56.88,56.92,9100.0,35.618,35.6493,35.6117,35.6367,9100.0
2013-06-04 14:50:00,56.93,56.99,56.93,56.96,16900.0,35.643,35.6806,35.643,35.6618,16900.0
2013-06-04 14:55:00,56.97,56.98,56.85,56.91,16800.0,35.668,35.6743,35.5929,35.6305,16800.0
2013-06-04 15:00:00,56.9,56.98,56.88,56.97,17900.0,35.6242,35.6743,35.6117,35.668,17900.0
2013-06-04 15:05:00,56.96,57.06,56.94,56.97,13300.0,35.6618,35.7244,35.6493,35.668,13300.0
2013-06-04 15:10:00,56.98,56.99,56.81,56.85,11000.0,35.6743,35.6806,35.5679,35.5929,11000.0
2013-06-04 15:15:00,56.85,56.88,56.79,56.83,13800.0,35.5929,35.6117,35.5553,35.5804,13800.0
2013-06-04 15:20:00,56.86,56.89,56.81,56.81,13300.0,35.5992,35.618,35.5679,35.5679,13300.0
2013-06-04 15:25:00,56.81,56.93,56.8,56.92,15800.0,35.5679,35.643,35.5616,35.6367,15800.0
2013-06-04 15:30:00,56.92,57.09,56.87,57.08,36300.0,35.6367,35.7432,35.6054,35.7369,36300.0
2013-06-04 15:35:00,57.08,57.11,57.04,57.05,10700.0,35.7369,35.7557,35.7119,35.7181,10700.0
2013-06-04 15:40:00,57.05,57.15,57.05,57.09,14500.0,35.7181,35.7807,35.7181,35.7432,14500.0
2013-06-04 15:45:00,57.09,57.09,57.0,57.01,16700.0,35.7432,35.7432,35.6868,35.6931,16700.0
2013-06-04 15:50:00,57.03,57.05,56.9,56.94,31500.0,35.7056,35.7181,35.6242,35.6493,31500.0
2013-06-04 15:55:00,56.96,57.02,56.93,56.98,69500.0,35.6618,35.6993,35.643,35.6743,69500.0
2013-06-05 09:30:00,56.95,56.98,56.65,56.78,38900.0,35.6555,35.6743,35.4677,35.5491,38900.0
2013-06-05 09:35:00,56.7,56.8,56.57,56.65,6500.0,35.499,35.5616,35.4176,35.4677,6500.0
2013-06-05 09:40:00,56.62,56.7,56.54,56.65,7300.0,35.4489,35.499,35.3988,35.4677,7300.0
2013-06-05 09:45:00,56.73,56.75,56.57,56.69,7600.0,35.5178,35.5303,35.4176,35.4927,7600.0
2013-06-05 09:50:00,56.7,56.73,56.63,56.69,4300.0,35.499,35.5178,35.4552,35.4927,4300.0
2013-06-05 09:55:00,56.7,56.7,56.31,56.33,12600.0,35.499,35.499,35.2548,35.2673,12600.0
2013-06-05 10:00:00,56.35,56.59,56.32,56.42,13600.0,35.2799,35.4301,35.2611,35.3237,13600.0
2013-06-05 10:05:00,56.44,56.44,56.2,56.2,21700.0,35.3362,35.3362,35.186,35.186,21700.0
2013-06-05 10:10:00,56.2,56.48,56.18,56.41,36900.0,35.186,35.3613,35.1734,35.3174,36900.0
2013-06-05 10:15:00,56.37,56.47,56.29,56.34,22600.0,35.2924,35.355,35.2423,35.2736,22600.0
2013-06-05 10:20:00,56.34,56.49,56.34,56.49,9800.0,35.2736,35.3675,35.2736,35.3675,9800.0
2013-06-05 10:25:00,56.45,56.51,56.37,56.51,7300.0,35.3425,35.38,35.2924,35.38,7300.0
2013-06-05 10:30:00,56.5,56.5,56.39,56.42,8800.0,35.3738,35.3738,35.3049,35.3237,8800.0
2013-06-05 10:35:00,56.42,56.46,56.35,56.39,26700.0,35.3237,35.3487,35.2799,35.3049,26700.0
2013-06-05 10:40:00,56.39,56.51,56.38,56.5,10800.0,35.3049,35.38,35.2987,35.3738,10800.0
2013-06-05 10:45:00,56.49,56.52,56.36,56.37,27000.0,35.3675,35.3863,35.2861,35.2924,27000.0
2013-06-05 10:50:00,56.36,56.44,56.33,56.43,25600.0,35.2861,35.3362,35.2673,35.33,25600.0
2013-06-05 10:55:00,56.37,56.4,56.33,56.39,23000.0,35.2924,35.3112,35.2673,35.3049,23000.0
2013-06-05 11:00:00,56.38,56.38,56.3,56.33,22800.0,35.2987,35.2987,35.2486,35.2673,22800.0
2013-06-05 11:05:00,56.34,56.38,56.3,56.34,27600.0,35.2736,35.2987,35.2486,35.2736,27600.0
2013-06-05 11:10:00,56.3,56.36,56.3,56.31,12400.0,35.2486,35.2861,35.2486,35.2548,12400.0
2013-06-05 11:15:00,56.31,56.4,56.31,56.36,4400.0,35.2548,35.3112,35.2548,35.2861,4400.0
2013-06-05 11:20:00,56.35,56.38,56.31,56.38,3100.0,35.2799,35.2987,35.2548,35.2987,3100.0
2013-06-05 11:25:00,56.38,56.39,56.32,56.33,9000.0,35.2987,35.3049,35.2611,35.2673,9000.0
2013-06-05 11:30:00,56.32,56.32,56.28,56.3,14700.0,35.2611,35.2611,35.236,35.2486,14700.0
2013-06-05 11:35:00,56.31,56.47,56.31,56.46,9900.0,35.2548,35.355,35.2548,35.3487,9900.0
2013-06-05 11:40:00,56.46,56.46,56.36,56.41,5300.0,35.3487,35.3487,35.2861,35.3174,5300.0
2013-06-05 11:45:00,56.39,56.46,56.37,56.43,9500.0,35.3049,35.3487,35.2924,35.33,9500.0
2013-06-05 11:50:00,56.4,56.44,56.35,56.39,6400.0,35.3112,35.3362,35.2799,35.3049,6400.0
2013-06-05 11:55:00,56.37,56.41,56.31,56.37,19500.0,35.2924,35.3174,35.2548,35.2924,19500.0
2013-06-05 12:00:00,56.35,56.38,56.32,56.34,6900.0,35.2799,35.2987,35.2611,35.2736,6900.0
2013-06-05 12:05:00,56.3,56.44,56.3,56.44,14600.0,35.2486,35.3362,35.2486,35.3362,14600.0
2013-06-05 12:10:00,56.44,56.47,56.41,56.41,3300.0,35.3362,35.355,35.3174,35.3174,3300.0
2013-06-05 12:15:00,56.42,56.42,56.33,56.35,5100.0,35.3237,35.3237,35.2673,35.2799,5100.0
2013-06-05 12:20:00,56.34,56.4,56.32,56.37,42400.0,35.2736,35.3112,35.2611,35.2924,42400.0
2013-06-05 12:25:00,56.39,56.45,56.33,56.44,17800.0,35.3049,35.3425,35.2673,35.3362,17800.0
2013-06-05 12:30:00,56.41,56.5,56.38,56.48,10400.0,35.3174,35.3738,35.2987,35.3613,10400.0
2013-06-05 12:35:00,56.47,56.47,56.37,56.37,7000.0,35.355,35.355,35.2924,35.2924,7000.0
2013-06-05 12:40:00,56.38,56.42,56.36,56.39,2600.0,35.2987,35.3237,35.2861,35.3049,2600.0
2013-06-05 12:45:00,56.39,56.44,56.32,56.37,15500.0,35.3049,35.3362,35.2611,35.2924,15500.0
2013-06-05 12:50:00,56.35,56.37,56.33,56.36,14900.0,35.2799,35.2924,35.2673,35.2861,14900.0
2013-06-05 12:55:00,56.36,56.42,56.35,56.39,7100.0,35.2861,35.3237,35.2799,35.3049,7100.0
2013-06-05 13:00:00,56.38,56.48,56.34,56.48,8400.0,35.2987,35.3613,35.2736,35.3613,8400.0
2013-06-05 13:05:00,56.49,56.52,56.48,56.49,4800.0,35.3675,35.3863,35.3613,35.3675,4800.0
2013-06-05 13:10:00,56.51,56.6,56.49,56.57,6900.0,35.38,35.4364,35.3675,35.4176,6900.0
2013-06-05 13:15:00,56.56,56.62,56.53,56.56,12100.0,35.4113,35.4489,35.3926,35.4113,12100.0
2013-06-05 13:20:00,56.57,56.6,56.53,56.57,5400.0,35.4176,35.4364,35.3926,35.4176,5400.0
2013-06-05 13:25:00,56.55,56.63,56.52,56.57,12500.0,35.4051,35.4552,35.3863,35.4176,12500.0
2013-06-05 13:30:00,56.58,56.58,56.53,56.55,3100.0,35.4239,35.4239,35.3926,35.4051,3100.0
2013-06-05 13:35:00,56.57,56.59,56.53,56.57,4300.0,35.4176,35.4301,35.3926,35.4176,4300.0
2013-06-05 13:40:00,56.57,56.67,56.57,56.6,4500.0,35.4176,35.4802,35.4176,35.4364,4500.0
2013-06-05 13:45:00,56.62,56.62,56.49,56.51,5100.0,35.4489,35.4489,35.3675,35.38,5100.0
2013-06-05 13:50:00,56.49,56.53,56.47,56.49,2900.0,35.3675,35.3926,35.355,35.3675,2900.0
2013-06-05 13:55:00,56.48,56.48,56.4,56.47,6000.0,35.3613,35.3613,35.3112,35.355,6000.0
2013-06-05 14:00:00,56.47,56.52,56.4,56.46,8600.0,35.355,35.3863,35.3112,35.3487,8600.0
2013-06-05 14:05:00,56.49,56.5,56.45,56.48,6700.0,35.3675,35.3738,35.3425,35.3613,6700.0
2013-06-05 14:10:00,56.46,56.51,56.43,56.47,9000.0,35.3487,35.38,35.33,35.355,9000.0
2013-06-05 14:15:00,56.47,56.48,56.44,56.46,13600.0,35.355,35.3613,35.3362,35.3487,13600.0
2013-06-05 14:20:00,56.47,56.47,56.32,56.34,15900.0,35.355,35.355,35.2611,35.2736,15900.0
2013-06-05 14:25:00,56.3,56.41,56.3,56.34,14200.0,35.2486,35.3174,35.2486,35.2736,14200.0
2013-06-05 14:30:00,56.34,56.41,56.3,56.41,19700.0,35.2736,35.3174,35.2486,35.3174,19700.0
2013-06-05 14:35:00,56.43,56.55,56.42,56.53,13100.0,35.33,35.4051,35.3237,35.3926,13100.0
2013-06-05 14:40:00,56.53,56.63,56.52,56.62,15100.0,35.3926,35.4552,35.3863,35.4489,15100.0
2013-06-05 14:45:00,56.61,56.63,56.48,56.51,9400.0,35.4427,35.4552,35.3613,35.38,9400.0
2013-06-05 14:50:00,56.51,56.58,56.5,56.51,15600.0,35.38,35.4239,35.3738,35.38,15600.0
2013-06-05 14:55:00,56.49,56.56,56.49,56.54,8800.0,35.3675,35.4113,35.3675,35.3988,8800.0
2013-06-05 15:00:00,56.54,56.57,56.46,56.46,9500.0,35.3988,35.4176,35.3487,35.3487,9500.0
2013-06-05 15:05:00,56.45,56.49,56.4,56.4,13000.0,35.3425,35.3675,35.3112,35.3112,13000.0
2013-06-05 15:10:00,56.39,56.5,56.3,56.48,22200.0,35.3049,35.3738,35.2486,35.3613,22200.0
2013-06-05 15:15:00,56.51,56.58,56.5,56.51,21700.0,35.38,35.4239,35.3738,35.38,21700.0
2013-06-05 15:20:00,56.51,56.52,56.36,56.49,26200.0,35.38,35.3863,35.2861,35.3675,26200.0
2013-06-05 15:25:00,56.5,56.63,56.5,56.59,19600.0,35.3738,35.4552,35.3738,35.4301,19600.0
2013-06-05 15:30:00,56.6,56.65,56.59,56.63,21100.0,35.4364,35.4677,35.4301,35.4552,21100.0
2013-06-05 15:35:00,56.62,56.75,56.6,56.68,32000.0,35.4489,35.5303,35.4364,35.4865,32000.0
2013-06-05 15:40:00,56.68,56.7,56.62,56.64,19100.0,35.4865,35.499,35.4489,35.4614,19100.0
2013-06-05 15:45:00,56.64,56.67,56.58,56.6,41700.0,35.4614,35.4802,35.4239,35.4364,41700.0
2013-06-05 15:50:00,56.55,56.59,56.49,56.53,51100.0,35.4051,35.4301,35.3675,35.3926,51100.0
2013-06-05 15:55:00,56.54,56.66,56.47,56.51,94200.0,35.3988,35.474,35.355,35.38,94200.0
2013-06-06 09:30:00,56.69,56.69,56.3,56.45,25100.0,35.4927,35.4927,35.2486,35.3425,25100.0
2013-06-06 09:35:00,56.45,56.86,56.45,56.86,21800.0,35.3425,35.5992,35.3425,35.5992,21800.0
2013-06-06 09:40:00,56.86,56.93,56.83,56.93,11100.0,35.5992,35.643,35.5804,35.643,11100.0
2013-06-06 09:45:00,56.89,56.93,56.84,56.87,14500.0,35.618,35.643,35.5867,35.6054,14500.0
2013-06-06 09:50:00,56.89,56.89,56.79,56.79,7700.0,35.618,35.618,35.5553,35.5553,7700.0
2013-06-06 09:55:00,56.74,56.77,56.64,56.66,7700.0,35.524,35.5428,35.4614,35.474,7700.0
2013-06-06 10:00:00,56.68,56.8,56.68,56.68,7700.0,35.4865,35.5616,35.4865,35.4865,7700.0
2013-06-06 10:05:00,56.7,56.74,56.65,56.68,3200.0,35.499,35.524,35.4677,35.4865,3200.0
2013-06-06 10:10:00,56.68,56.68,56.57,56.57,8200.0,35.4865,35.4865,35.4176,35.4176,8200.0
2013-06-06 10:15:00,56.56,56.59,56.48,56.5,5100.0,35.4113,35.4301,35.3613,35.3738,5100.0
2013-06-06 10:20:00,56.51,56.56,56.47,56.53,8000.0,35.38,35.4113,35.355,35.3926,8000.0
2013-06-06 10:25:00,56.5,56.58,56.45,56.56,6600.0,35.3738,35.4239,35.3425,35.4113,6600.0
2013-06-06 10:30:00,56.54,56.64,56.5,56.52,9000.0,35.3988,35.4614,35.3738,35.3863,9000.0
2013-06-06 10:35:00,56.52,56.53,56.38,56.42,5900.0,35.3863,35.3926,35.2987,35.3237,5900.0
2013-06-06 10:40:00,56.42,56.5,56.37,56.43,5900.0,35.3237,35.3738,35.2924,35.33,5900.0
2013-06-06 10:45:00,56.42,56.48,56.38,56.45,7000.0,35.3237,35.3613,35.2987,35.3425,7000.0
2013-06-06 10:50:00,56.45,56.45,56.32,56.35,4600.0,35.3425,35.3425,35.2611,35.2799,4600.0
2013-06-06 10:55:00,56.34,56.42,56.32,56.42,4900.0,35.2736,35.3237,35.2611,35.3237,4900.0
2013-06-06 11:00:00,56.41,56.43,56.34,56.35,3200.0,35.3174,35.33,35.2736,35.2799,3200.0
2013-06-06 11:05:00,56.36,56.38,56.35,56.36,3400.0,35.2861,35.2987,35.2799,35.2861,3400.0
2013-06-06 11:10:00,56.38,56.44,56.37,56.39,3700.0,35.2987,35.3362,35.2924,35.3049,3700.0
2013-06-06 11:15:00,56.41,56.41,56.31,56.34,4600.0,35.3174,35.3174,35.2548,35.2736,4600.0
2013-06-06 11:20:00,56.34,56.34,56.26,56.31,5600.0,35.2736,35.2736,35.2235,35.2548,5600.0
2013-06-06 11:25:00,56.28,56.35,56.28,56.31,5400.0,35.236,35.2799,35.236,35.2548,5400.0
2013-06-06 11:30:00,56.31,56.33,56.26,56.29,4400.0,35.2548,35.2673,35.2235,35.2423,4400.0
2013-06-06 11:35:00,56.27,56.33,56.22,56.3,10900.0,35.2298,35.2673,35.1985,35.2486,10900.0
2013-06-06 11:40:00,56.3,56.3,56.27,56.3,1600.0,35.2486,35.2486,35.2298,35.2486,1600.0
2013-06-06 11:45:00,56.3,56.3,56.22,56.25,9200.0,35.2486,35.2486,35.1985,35.2173,9200.0
2013-06-06 11:50:00,56.23,56.24,56.11,56.11,7800.0,35.2047,35.211,35.1296,35.1296,7800.0
2013-06-06 11:55:00,56.12,56.12,55.9,55.99,21400.0,35.1359,35.1359,34.9981,35.0545,21400.0
2013-06-06 12:00:00,56.0,56.03,55.91,55.92,6700.0,35.0607,35.0795,35.0044,35.0107,6700.0
2013-06-06 12:05:00,55.95,56.0,55.93,55.94,4600.0,35.0294,35.0607,35.0169,35.0232,4600.0
2013-06-06 12:10:00,55.94,55.97,55.92,55.93,6700.0,35.0232,35.042,35.0107,35.0169,6700.0
2013-06-06 12:15:00,55.93,55.96,55.87,55.89,7500.0,35.0169,35.0357,34.9793,34.9919,7500.0
2013-06-06 12:20:00,55.91,55.96,55.84,55.87,8700.0,35.0044,35.0357,34.9606,34.9793,8700.0
2013-06-06 12:25:00,55.88,55.88,55.67,55.73,14900.0,34.9856,34.9856,34.8541,34.8917,14900.0
2013-06-06 12:30:00,55.75,55.84,55.71,55.83,8200.0,34.9042,34.9606,34.8792,34.9543,8200.0
2013-06-06 12:35:00,55.85,55.92,55.85,55.85,3900.0,34.9668,35.0107,34.9668,34.9668,3900.0
2013-06-06 12:40:00,55.85,55.9,55.8,55.83,3400.0,34.9668,34.9981,34.9355,34.9543,3400.0
2013-06-06 12:45:00,55.84,55.84,55.77,55.81,7700.0,34.9606,34.9606,34.9167,34.9418,7700.0
2013-06-06 12:50:00,55.79,55.81,55.71,55.75,12700.0,34.9293,34.9418,34.8792,34.9042,12700.0
2013-06-06 12:55:00,55.74,55.75,55.69,55.72,6200.0,34.898,34.9042,34.8667,34.8854,6200.0
2013-06-06 13:00:00,55.73,55.78,55.71,55.71,4800.0,34.8917,34.923,34.8792,34.8792,4800.0
2013-06-06 13:05:00,55.69,55.89,55.69,55.85,9600.0,34.8667,34.9919,34.8667,34.9668,9600.0
2013-06-06 13:10:00,55.84,55.91,55.81,55.85,15900.0,34.9606,35.0044,34.9418,34.9668,15900.0
2013-06-06 13:15:00,55.86,55.91,55.85,55.89,4300.0,34.9731,35.0044,34.9668,34.9919,4300.0
2013-06-06 13:20:00,55.85,55.85,55.74,55.74,7800.0,34.9668,34.9668,34.898,34.898,7800.0
2013-06-06 13:25:00,55.75,55.77,55.67,55.72,6600.0,34.9042,34.9167,34.8541,34.8854,6600.0
2013-06-06 13:30:00,55.74,55.78,55.7,55.78,8800.0,34.898,34.923,34.8729,34.923,8800.0
2013-06-06 13:35:00,55.78,55.86,55.76,55.82,6600.0,34.923,34.9731,34.9105,34.948,6600.0
2013-06-06 13:40:00,55.81,55.85,55.78,55.83,6600.0,34.9418,34.9668,34.923,34.9543,6600.0
2013-06-06 13:45:00,55.86,55.93,55.83,55.92,5200.0,34.9731,35.0169,34.9543,35.0107,5200.0
2013-06-06 13:50:00,55.93,55.94,55.82,55.82,12800.0,35.0169,35.0232,34.948,34.948,12800.0
2013-06-06 13:55:00,55.81,55.81,55.75,55.78,4900.0,34.9418,34.9418,34.9042,34.923,4900.0
2013-06-06 14:00:00,55.78,55.81,55.75,55.81,7600.0,34.923,34.9418,34.9042,34.9418,7600.0
2013-06-06 14:05:00,55.82,55.9,55.8,55.84,11700.0,34.948,34.9981,34.9355,34.9606,11700.0
2013-06-06 14:10:00,55.83,55.93,55.83,55.92,12800.0,34.9543,35.0169,34.9543,35.0107,12800.0
2013-06-06 14:15:00,55.92,55.93,55.88,55.93,6500.0,35.0107,35.0169,34.9856,35.0169,6500.0
2013-06-06 14:20:00,55.93,55.99,55.91,55.99,6300.0,35.0169,35.0545,35.0044,35.0545,6300.0
2013-06-06 14:25:00,56.01,56.19,56.01,56.12,27300.0,35.067,35.1797,35.067,35.1359,27300.0
2013-06-06 14:30:00,56.13,56.15,55.98,55.98,8200.0,35.1421,35.1547,35.0482,35.0482,8200.0
2013-06-06 14:35:00,55.99,55.99,55.95,55.95,4500.0,35.0545,35.0545,35.0294,35.0294,4500.0
2013-06-06 14:40:00,55.96,56.02,55.96,56.01,5400.0,35.0357,35.0733,35.0357,35.067,5400.0
2013-06-06 14:45:00,56.01,56.09,56.0,56.07,7600.0,35.067,35.1171,35.0607,35.1046,7600.0
2013-06-06 14:50:00,56.07,56.14,56.05,56.06,7200.0,35.1046,35.1484,35.092,35.0983,7200.0
2013-06-06 14:55:00,56.05,56.08,56.0,56.02,5100.0,35.092,35.1108,35.0607,35.0733,5100.0
2013-06-06 15:00:00,56.01,56.12,56.01,56.06,8500.0,35.067,35.1359,35.067,35.0983,8500.0
2013-06-06 15:05:00,56.07,56.09,55.99,56.0,4600.0,35.1046,35.1171,35.0545,35.0607,4600.0
2013-06-06 15:10:00,55.99,56.02,55.95,55.96,19200.0,35.0545,35.0733,35.0294,35.0357,19200.0
2013-06-06 15:15:00,55.97,56.0,55.94,55.96,11000.0,35.042,35.0607,35.0232,35.0357,11000.0
2013-06-06 15:20:00,55.96,56.05,55.96,56.03,27900.0,35.0357,35.092,35.0357,35.0795,27900.0
2013-06-06 15:25:00,56.04,56.08,56.0,56.04,11300.0,35.0858,35.1108,35.0607,35.0858,11300.0
2013-06-06 15:30:00,56.05,56.13,56.05,56.11,19500.0,35.092,35.1421,35.092,35.1296,19500.0
2013-06-06 15:35:00,56.11,56.13,56.08,56.08,12600.0,35.1296,35.1421,35.1108,35.1108,12600.0
2013-06-06 15:40:00,56.08,56.1,56.04,56.05,16000.0,35.1108,35.1233,35.0858,35.092,16000.0
2013-06-06 15:45:00,56.05,56.06,55.98,55.98,33300.0,35.092,35.0983,35.0482,35.0482,33300.0
2013-06-06 15:50:00,55.99,56.08,55.98,56.05,41900.0,35.0545,35.1108,35.0482,35.092,41900.0
2013-06-06 15:55:00,56.05,56.08,56.0,56.08,105000.0,35.092,35.1108,35.0607,35.1108,105000.0
2013-06-07 09:30:00,56.68,56.78,56.63,56.65,48800.0,35.4865,35.5491,35.4552,35.4677,48800.0
2013-06-07 09:35:00,56.65,56.65,56.38,56.47,11400.0,35.4677,35.4677,35.2987,35.355,11400.0
2013-06-07 09:40:00,56.42,56.42,56.03,56.09,11500.0,35.3237,35.3237,35.0795,35.1171,11500.0
2013-06-07 09:45:00,56.09,56.24,56.07,56.23,9800.0,35.1171,35.211,35.1046,35.2047,9800.0
2013-06-07 09:50:00,56.23,56.26,56.15,56.26,9800.0,35.2047,35.2235,35.1547,35.2235,9800.0
2013-06-07 09:55:00,56.26,56.36,56.24,56.36,9100.0,35.2235,35.2861,35.211,35.2861,9100.0
2013-06-07 10:00:00,56.38,56.45,56.34,56.45,12000.0,35.2987,35.3425,35.2736,35.3425,12000.0
2013-06-07 10:05:00,56.43,56.55,56.36,56.55,10400.0,35.33,35.4051,35.2861,35.4051,10400.0
2013-06-07 10:10:00,56.6,56.66,56.59,56.65,8900.0,35.4364,35.474,35.4301,35.4677,8900.0
2013-06-07 10:15:00,56.66,56.76,56.53,56.57,28800.0,35.474,35.5366,35.3926,35.4176,28800.0
2013-06-07 10:20:00,56.55,56.56,56.4,56.42,20900.0,35.4051,35.4113,35.3112,35.3237,20900.0
2013-06-07 10:25:00,56.4,56.41,56.32,56.33,12800.0,35.3112,35.3174,35.2611,35.2673,12800.0
2013-06-07 10:30:00,56.34,56.42,56.32,56.42,11600.0,35.2736,35.3237,35.2611,35.3237,11600.0
2013-06-07 10:35:00,56.42,56.64,56.42,56.6,18500.0,35.3237,35.4614,35.3237,35.4364,18500.0
2013-06-07 10:40:00,56.59,56.75,56.58,56.74,12900.0,35.4301,35.5303,35.4239,35.524,12900.0
2013-06-07 10:45:00,56.75,56.82,56.75,56.82,10200.0,35.5303,35.5741,35.5303,35.5741,10200.0
2013-06-07 10:50:00,56.82,56.83,56.76,56.76,5100.0,35.5741,35.5804,35.5366,35.5366,5100.0
2013-06-07 10:55:00,56.77,56.84,56.75,56.84,7100.0,35.5428,35.5867,35.5303,35.5867,7100.0
2013-06-07 11:00:00,56.83,56.83,56.76,56.77,6400.0,35.5804,35.5804,35.5366,35.5428,6400.0
2013-06-07 11:05:00,56.78,56.79,56.73,56.74,3500.0,35.5491,35.5553,35.5178,35.524,3500.0
2013-06-07 11:10:00,56.74,56.76,56.71,56.74,12000.0,35.524,35.5366,35.5053,35.524,12000.0
2013-06-07 11:15:00,56.75,56.83,56.75,56.76,26300.0,35.5303,35.5804,35.5303,35.5366,26300.0
2013-06-07 11:20:00,56.78,56.88,56.78,56.8,8200.0,35.5491,35.6117,35.5491,35.5616,8200.0
2013-06-07 11:25:00,56.79,56.84,56.79,56.8,15600.0,35.5553,35.5867,35.5553,35.5616,15600.0
2013-06-07 11:30:00,56.8,56.83,56.77,56.78,11500.0,35.5616,35.5804,35.5428,35.5491,11500.0
2013-06-07 11:35:00,56.79,56.81,56.75,56.76,9300.0,35.5553,35.5679,35.5303,35.5366,9300.0
2013-06-07 11:40:00,56.76,56.81,56.76,56.78,5400.0,35.5366,35.5679,35.5366,35.5491,5400.0
2013-06-07 11:45:00,56.78,56.82,56.72,56.76,7300.0,35.5491,35.5741,35.5115,35.5366,7300.0
2013-06-07 11:50:00,56.75,56.81,56.75,56.77,9500.0,35.5303,35.5679,35.5303,35.5428,9500.0
2013-06-07 11:55:00,56.77,56.8,56.75,56.76,5200.0,35.5428,35.5616,35.5303,35.5366,5200.0
2013-06-07 12:00:00,56.76,56.76,56.7,56.73,4400.0,35.5366,35.5366,35.499,35.5178,4400.0
2013-06-07 12:05:00,56.77,56.78,56.73,56.76,17200.0,35.5428,35.5491,35.5178,35.5366,17200.0
2013-06-07 12:10:00,56.75,56.76,56.72,56.75,4800.0,35.5303,35.5366,35.5115,35.5303,4800.0
2013-06-07 12:15:00,56.75,56.8,56.75,56.8,8400.0,35.5303,35.5616,35.5303,35.5616,8400.0
2013-06-07 12:20:00,56.8,56.8,56.74,56.75,9100.0,35.5616,35.5616,35.524,35.5303,9100.0
2013-06-07 12:25:00,56.75,56.76,56.68,56.75,5400.0,35.5303,35.5366,35.4865,35.5303,5400.0
2013-06-07 12:30:00,56.75,56.76,56.73,56.73,4700.0,35.5303,35.5366,35.5178,35.5178,4700.0
2013-06-07 12:35:00,56.75,56.76,56.74,56.75,6600.0,35.5303,35.5366,35.524,35.5303,6600.0
2013-06-07 12:40:00,56.75,56.75,56.7,56.7,5000.0,35.5303,35.5303,35.499,35.499,5000.0
2013-06-07 12:45:00,56.69,56.69,56.61,56.65,7800.0,35.4927,35.4927,35.4427,35.4677,7800.0
2013-06-07 12:50:00,56.65,56.76,56.65,56.73,9400.0,35.4677,35.5366,35.4677,35.5178,9400.0
2013-06-07 12:55:00,56.73,56.75,56.71,56.74,3600.0,35.5178,35.5303,35.5053,35.524,3600.0
2013-06-07 13:00:00,56.73,56.76,56.7,56.75,3700.0,35.5178,35.5366,35.499,35.5303,3700.0
2013-06-07 13:05:00,56.75,56.76,56.72,56.75,5000.0,35.5303,35.5366,35.5115,35.5303,5000.0
2013-06-07 13:10:00,56.75,56.76,56.73,56.73,4600.0,35.5303,35.5366,35.5178,35.5178,4600.0
2013-06-07 13:15:00,56.73,56.75,56.7,56.71,6000.0,35.5178,35.5303,35.499,35.5053,6000.0
2013-06-07 13:20:00,56.7,56.72,56.69,56.69,5500.0,35.499,35.5115,35.4927,35.4927,5500.0
2013-06-07 13:25:00,56.69,56.69,56.63,56.65,9700.0,35.4927,35.4927,35.4552,35.4677,9700.0
2013-06-07 13:30:00,56.67,56.69,56.62,56.63,8800.0,35.4802,35.4927,35.4489,35.4552,8800.0
2013-06-07 13:35:00,56.64,56.67,56.62,56.63,9900.0,35.4614,35.4802,35.4489,35.4552,9900.0
2013-06-07 13:40:00,56.64,56.64,56.61,56.61,6100.0,35.4614,35.4614,35.4427,35.4427,6100.0
2013-06-07 13:45:00,56.6,56.64,56.6,56.63,7800.0,35.4364,35.4614,35.4364,35.4552,7800.0
2013-06-07 13:50:00,56.64,56.66,56.62,56.64,6800.0,35.4614,35.474,35.4489,35.4614,6800.0
2013-06-07 13:55:00,56.65,56.68,56.58,56.58,7400.0,35.4677,35.4865,35.4239,35.4239,7400.0
2013-06-07 14:00:00,56.58,56.64,56.54,56.64,6500.0,35.4239,35.4614,35.3988,35.4614,6500.0
2013-06-07 14:05:00,56.62,56.63,56.53,56.55,9100.0,35.4489,35.4552,35.3926,35.4051,9100.0
2013-06-07 14:10:00,56.54,56.57,56.52,56.57,6900.0,35.3988,35.4176,35.3863,35.4176,6900.0
2013-06-07 14:15:00,56.58,56.65,56.58,56.65,4500.0,35.4239,35.4677,35.4239,35.4677,4500.0
2013-06-07 14:20:00,56.65,56.65,56.55,56.57,11200.0,35.4677,35.4677,35.4051,35.4176,11200.0
2013-06-07 14:25:00,56.56,56.58,56.51,56.52,11000.0,35.4113,35.4239,35.38,35.3863,11000.0
2013-06-07 14:30:00,56.53,56.54,56.5,56.54,10600.0,35.3926,35.3988,35.3738,35.3988,10600.0
2013-06-07 14:35:00,56.54,56.6,56.54,56.59,7400.0,35.3988,35.4364,35.3988,35.4301,7400.0
2013-06-07 14:40:00,56.58,56.61,56.57,56.6,5900.0,35.4239,35.4427,35.4176,35.4364,5900.0
2013-06-07 14:45:00,56.59,56.62,56.58,56.61,10400.0,35.4301,35.4489,35.4239,35.4427,10400.0
2013-06-07 14:50:00,56.62,56.69,56.62,56.67,9400.0,35.4489,35.4927,35.4489,35.4802,9400.0
2013-06-07 14:55:00,56.68,56.71,56.65,56.65,8200.0,35.4865,35.5053,35.4677,35.4677,8200.0
2013-06-07 15:00:00,56.65,56.71,56.64,56.7,9900.0,35.4677,35.5053,35.4614,35.499,9900.0
2013-06-07 15:05:00,56.71,56.75,56.7,56.72,14000.0,35.5053,35.5303,35.499,35.5115,14000.0
2013-06-07 15:10:00,56.72,56.72,56.67,56.68,8700.0,35.5115,35.5115,35.4802,35.4865,8700.0
2013-06-07 15:15:00,56.68,56.76,56.68,56.76,21700.0,35.4865,35.5366,35.4865,35.5366,21700.0
2013-06-07 15:20:00,56.75,56.76,56.71,56.72,16800.0,35.5303,35.5366,35.5053,35.5115,16800.0
2013-06-07 15:25:00,56.72,56.75,56.71,56.73,9700.0,35.5115,35.5303,35.5053,35.5178,9700.0
2013-06-07 15:30:00,56.73,56.75,56.72,56.73,23500.0,35.5178,35.5303,35.5115,35.5178,23500.0
2013-06-07 15:35:00,56.73,56.75,56.73,56.74,12400.0,35.5178,35.5303,35.5178,35.524,12400.0
2013-06-07 15:40:00,56.74,56.75,56.73,56.74,12600.0,35.524,35.5303,35.5178,35.524,12600.0
2013-06-07 15:45:00,56.74,56.8,56.74,56.79,32900.0,35.524,35.5616,35.524,35.5553,32900.0
2013-06-07 15:50:00,56.79,56.82,56.76,56.8,85000.0,35.5553,35.5741,35.5366,35.5616,85000.0
2013-06-07 15:55:00,56.81,56.81,56.73,56.76,130900.0,35.5679,35.5679,35.5178,35.5366,130900.0
2013-06-10 09:30:00,56.7,56.7,56.34,56.42,39200.0,35.499,35.499,35.2736,35.3237,39200.0
2013-06-10 09:35:00,56.45,56.52,56.37,56.4,19300.0,35.3425,35.3863,35.2924,35.3112,19300.0
2013-06-10 09:40:00,56.42,56.53,56.38,56.43,12100.0,35.3237,35.3926,35.2987,35.33,12100.0
2013-06-10 09:45:00,56.4,56.48,56.36,56.47,3900.0,35.3112,35.3613,35.2861,35.355,3900.0
2013-06-10 09:50:00,56.48,56.6,56.45,56.52,11500.0,35.3613,35.4364,35.3425,35.3863,11500.0
2013-06-10 09:55:00,56.56,56.56,56.47,56.55,5300.0,35.4113,35.4113,35.355,35.4051,5300.0
2013-06-10 10:00:00,56.56,56.57,56.36,56.47,16500.0,35.4113,35.4176,35.2861,35.355,16500.0
2013-06-10 10:05:00,56.53,56.58,56.51,56.57,4200.0,35.3926,35.4239,35.38,35.4176,4200.0
2013-06-10 10:10:00,56.58,56.59,56.5,56.5,4200.0,35.4239,35.4301,35.3738,35.3738,4200.0
2013-06-10 10:15:00,56.53,56.57,56.51,56.53,5700.0,35.3926,35.4176,35.38,35.3926,5700.0
2013-06-10 10:20:00,56.51,56.58,56.51,56.58,4700.0,35.38,35.4239,35.38,35.4239,4700.0
2013-06-10 10:25:00,56.6,56.63,56.59,56.62,13100.0,35.4364,35.4552,35.4301,35.4489,13100.0
2013-06-10 10:30:00,56.62,56.65,56.58,56.6,6100.0,35.4489,35.4677,35.4239,35.4364,6100.0
2013-06-10 10:35:00,56.6,56.75,56.6,56.74,7800.0,35.4364,35.5303,35.4364,35.524,7800.0
2013-06-10 10:40:00,56.73,56.75,56.68,56.73,10300.0,35.5178,35.5303,35.4865,35.5178,10300.0
2013-06-10 10:45:00,56.72,56.77,56.7,56.77,5000.0,35.5115,35.5428,35.499,35.5428,5000.0
2013-06-10 10:50:00,56.77,56.81,56.66,56.66,33900.0,35.5428,35.5679,35.474,35.474,33900.0
2013-06-10 10:55:00,56.65,56.66,56.57,56.6,5200.0,35.4677,35.474,35.4176,35.4364,5200.0
2013-06-10 11:00:00,56.63,56.66,56.6,56.61,7500.0,35.4552,35.474,35.4364,35.4427,7500.0
2013-06-10 11:05:00,56.62,56.7,56.62,56.69,8400.0,35.4489,35.499,35.4489,35.4927,8400.0
2013-06-10 11:10:00,56.69,56.7,56.63,56.66,21200.0,35.4927,35.499,35.4552,35.474,21200.0
2013-06-10 11:15:00,56.67,56.67,56.6,56.61,5000.0,35.4802,35.4802,35.4364,35.4427,5000.0
2013-06-10 11:20:00,56.62,56.67,56.62,56.67,5900.0,35.4489,35.4802,35.4489,35.4802,5900.0
2013-06-10 11:25:00,56.68,56.69,56.63,56.63,4200.0,35.4865,35.4927,35.4552,35.4552,4200.0
2013-06-10 11:30:00,56.62,56.67,56.58,56.6,5200.0,35.4489,35.4802,35.4239,35.4364,5200.0
2013-06-10 11:35:00,56.59,56.6,56.53,56.55,6300.0,35.4301,35.4364,35.3926,35.4051,6300.0
2013-06-10 11:40:00,56.54,56.56,56.51,56.55,7000.0,35.3988,35.4113,35.38,35.4051,7000.0
2013-06-10 11:45:00,56.55,56.6,56.51,56.52,7500.0,35.4051,35.4364,35.38,35.3863,7500.0
2013-06-10 11:50:00,56.53,56.53,56.46,56.47,9200.0,35.3926,35.3926,35.3487,35.355,9200.0
2013-06-10 11:55:00,56.48,56.5,56.44,56.47,6700.0,35.3613,35.3738,35.3362,35.355,6700.0
2013-06-10 12:00:00,56.48,56.49,56.43,56.48,8200.0,35.3613,35.3675,35.33,35.3613,8200.0
2013-06-10 12:05:00,56.49,56.53,56.46,56.46,6600.0,35.3675,35.3926,35.3487,35.3487,6600.0
2013-06-10 12:10:00,56.45,56.52,56.45,56.48,6300.0,35.3425,35.3863,35.3425,35.3613,6300.0
2013-06-10 12:15:00,56.47,56.48,56.44,56.46,6000.0,35.355,35.3613,35.3362,35.3487,6000.0
2013-06-10 12:20:00,56.46,56.51,56.45,56.49,8600.0,35.3487,35.38,35.3425,35.3675,8600.0
2013-06-10 12:25:00,56.5,56.51,56.45,56.48,3000.0,35.3738,35.38,35.3425,35.3613,3000.0
2013-06-10 12:30:00,56.45,56.45,56.4,56.42,5200.0,35.3425,35.3425,35.3112,35.3237,5200.0
2013-06-10 12:35:00,56.4,56.4,56.37,56.37,1800.0,35.3112,35.3112,35.2924,35.2924,1800.0
2013-06-10 12:40:00,56.37,56.38,56.34,56.35,7100.0,35.2924,35.2987,35.2736,35.2799,7100.0
2013-06-10 12:45:00,56.36,56.36,56.31,56.32,5700.0,35.2861,35.2861,35.2548,35.2611,5700.0
2013-06-10 12:50:00,56.31,56.32,56.25,56.32,17300.0,35.2548,35.2611,35.2173,35.2611,17300.0
2013-06-10 12:55:00,56.32,56.37,56.32,56.34,5600.0,35.2611,35.2924,35.2611,35.2736,5600.0
2013-06-10 13:00:00,56.34,56.38,56.31,56.35,5100.0,35.2736,35.2987,35.2548,35.2799,5100.0
2013-06-10 13:05:00,56.36,56.36,56.3,56.31,4300.0,35.2861,35.2861,35.2486,35.2548,4300.0
2013-06-10 13:10:00,56.32,56.33,56.27,56.27,4100.0,35.2611,35.2673,35.2298,35.2298,4100.0
2013-06-10 13:15:00,56.27,56.28,56.24,56.25,11900.0,35.2298,35.236,35.211,35.2173,11900.0
2013-06-10 13:20:00,56.24,56.31,56.24,56.26,9700.0,35.211,35.2548,35.211,35.2235,9700.0
2013-06-10 13:25:00,56.26,56.28,56.24,56.26,18300.0,35.2235,35.236,35.211,35.2235,18300.0
2013-06-10 13:30:00,56.27,56.34,56.25,56.31,17800.0,35.2298,35.2736,35.2173,35.2548,17800.0
2013-06-10 13:35:00,56.32,56.33,56.29,56.33,6700.0,35.2611,35.2673,35.2423,35.2673,6700.0
2013-06-10 13:40:00,56.34,56.37,56.33,56.35,3100.0,35.2736,35.2924,35.2673,35.2799,3100.0
2013-06-10 13:45:00,56.35,56.41,56.35,56.4,4400.0,35.2799,35.3174,35.2799,35.3112,4400.0
2013-06-10 13:50:00,56.41,56.46,56.39,56.46,2500.0,35.3174,35.3487,35.3049,35.3487,2500.0
2013-06-10 13:55:00,56.46,56.48,56.45,56.47,3300.0,35.3487,35.3613,35.3425,35.355,3300.0
2013-06-10 14:00:00,56.47,56.47,56.42,56.42,6400.0,35.355,35.355,35.3237,35.3237,6400.0
2013-06-10 14:05:00,56.41,56.46,56.39,56.43,4600.0,35.3174,35.3487,35.3049,35.33,4600.0
2013-06-10 14:10:00,56.42,56.42,56.34,56.38,10300.0,35.3237,35.3237,35.2736,35.2987,10300.0
2013-06-10 14:15:00,56.38,56.39,56.35,56.37,5700.0,35.2987,35.3049,35.2799,35.2924,5700.0
2013-06-10 14:20:00,56.38,56.45,56.37,56.42,6400.0,35.2987,35.3425,35.2924,35.3237,6400.0
2013-06-10 14:25:00,56.42,56.51,56.42,56.51,3000.0,35.3237,35.38,35.3237,35.38,3000.0
2013-06-10 14:30:00,56.51,56.58,56.51,56.55,3300.0,35.38,35.4239,35.38,35.4051,3300.0
2013-06-10 14:35:00,56.55,56.56,56.51,56.52,3200.0,35.4051,35.4113,35.38,35.3863,3200.0
2013-06-10 14:40:00,56.51,56.51,56.46,56.46,3800.0,35.38,35.38,35.3487,35.3487,3800.0
2013-06-10 14:45:00,56.45,56.52,56.45,56.52,3300.0,35.3425,35.3863,35.3425,35.3863,3300.0
2013-06-10 14:50:00,56.52,56.56,56.52,56.56,2100.0,35.3863,35.4113,35.3863,35.4113,2100.0
2013-06-10 14:55:00,56.56,56.57,56.54,56.54,6000.0,35.4113,35.4176,35.3988,35.3988,6000.0
2013-06-10 15:00:00,56.54,56.54,56.48,56.51,3500.0,35.3988,35.3988,35.3613,35.38,3500.0
2013-06-10 15:05:00,56.51,56.55,56.46,56.55,4600.0,35.38,35.4051,35.3487,35.4051,4600.0
2013-06-10 15:10:00,56.55,56.61,56.55,56.57,4900.0,35.4051,35.4427,35.4051,35.4176,4900.0
2013-06-10 15:15:00,56.56,56.6,56.53,56.6,4100.0,35.4113,35.4364,35.3926,35.4364,4100.0
2013-06-10 15:20:00,56.61,56.63,56.58,56.61,10300.0,35.4427,35.4552,35.4239,35.4427,10300.0
2013-06-10 15:25:00,56.6,56.62,56.57,56.62,11200.0,35.4364,35.4489,35.4176,35.4489,11200.0
2013-06-10 15:30:00,56.62,56.69,56.6,56.69,8500.0,35.4489,35.4927,35.4364,35.4927,8500.0
2013-06-10 15:35:00,56.69,56.74,56.68,56.73,15200.0,35.4927,35.524,35.4865,35.5178,15200.0
2013-06-10 15:40:00,56.73,56.75,56.72,56.75,14000.0,35.5178,35.5303,35.5115,35.5303,14000.0
2013-06-10 15:45:00,56.75,56.75,56.7,56.73,49500.0,35.5303,35.5303,35.499,35.5178,49500.0
2013-06-10 15:50:00,56.72,56.74,56.66,56.67,37200.0,35.5115,35.524,35.474,35.4802,37200.0
2013-06-10 15:55:00,56.67,56.75,56.62,56.73,69600.0,35.4802,35.5303,35.4489,35.5178,69600.0
2013-06-11 09:30:00,56.16,56.49,55.88,55.91,27500.0,35.1609,35.3675,34.9856,35.0044,27500.0
2013-06-11 09:35:00,55.91,55.92,55.72,55.84,35300.0,35.0044,35.0107,34.8854,34.9606,35300.0
2013-06-11 09:40:00,55.8,55.9,55.8,55.87,13000.0,34.9355,34.9981,34.9355,34.9793,13000.0
2013-06-11 09:45:00,55.84,55.89,55.8,55.86,5700.0,34.9606,34.9919,34.9355,34.9731,5700.0
2013-06-11 09:50:00,55.88,55.95,55.86,55.88,15400.0,34.9856,35.0294,34.9731,34.9856,15400.0
2013-06-11 09:55:00,55.86,55.88,55.8,55.85,12900.0,34.9731,34.9856,34.9355,34.9668,12900.0
2013-06-11 10:00:00,55.86,55.99,55.86,55.94,13700.0,34.9731,35.0545,34.9731,35.0232,13700.0
2013-06-11 10:05:00,55.94,55.95,55.85,55.88,6500.0,35.0232,35.0294,34.9668,34.9856,6500.0
2013-06-11 10:10:00,55.86,55.86,55.72,55.72,12600.0,34.9731,34.9731,34.8854,34.8854,12600.0
2013-06-11 10:15:00,55.75,55.78,55.71,55.78,16400.0,34.9042,34.923,34.8792,34.923,16400.0
2013-06-11 10:20:00,55.78,55.92,55.72,55.89,8800.0,34.923,35.0107,34.8854,34.9919,8800.0
2013-06-11 10:25:00,55.91,55.92,55.85,55.89,7200.0,35.0044,35.0107,34.9668,34.9919,7200.0
2013-06-11 10:30:00,55.89,56.04,55.89,55.95,19200.0,34.9919,35.0858,34.9919,35.0294,19200.0
2013-06-11 10:35:00,55.98,56.02,55.93,55.97,5700.0,35.0482,35.0733,35.0169,35.042,5700.0
2013-06-11 10:40:00,55.98,56.02,55.9,56.02,6500.0,35.0482,35.0733,34.9981,35.0733,6500.0
2013-06-11 10:45:00,56.04,56.05,55.99,56.02,7400.0,35.0858,35.092,35.0545,35.0733,7400.0
2013-06-11 10:50:00,56.04,56.08,55.96,55.96,6300.0,35.0858,35.1108,35.0357,35.0357,6300.0
2013-06-11 10:55:00,55.95,56.11,55.94,56.01,10900.0,35.0294,35.1296,35.0232,35.067,10900.0
2013-06-11 11:00:00,56.04,56.07,56.01,56.03,4100.0,35.0858,35.1046,35.067,35.0795,4100.0
2013-06-11 11:05:00,56.03,56.06,55.93,55.99,8100.0,35.0795,35.0983,35.0169,35.0545,8100.0
2013-06-11 11:10:00,55.97,56.02,55.97,56.01,3000.0,35.042,35.0733,35.042,35.067,3000.0
2013-06-11 11:15:00,56.01,56.05,55.97,55.97,17800.0,35.067,35.092,35.042,35.042,17800.0
2013-06-11 11:20:00,55.98,56.01,55.94,55.95,3400.0,35.0482,35.067,35.0232,35.0294,3400.0
2013-06-11 11:25:00,55.98,56.13,55.96,56.11,5400.0,35.0482,35.1421,35.0357,35.1296,5400.0
2013-06-11 11:30:00,56.12,56.18,56.09,56.09,9600.0,35.1359,35.1734,35.1171,35.1171,9600.0
2013-06-11 11:35:00,56.08,56.09,56.03,56.04,4500.0,35.1108,35.1171,35.0795,35.0858,4500.0
2013-06-11 11:40:00,56.03,56.1,56.03,56.09,4000.0,35.0795,35.1233,35.0795,35.1171,4000.0
2013-06-11 11:45:00,56.12,56.16,56.1,56.14,4000.0,35.1359,35.1609,35.1233,35.1484,4000.0
2013-06-11 11:50:00,56.14,56.14,56.06,56.09,3700.0,35.1484,35.1484,35.0983,35.1171,3700.0
2013-06-11 11:55:00,56.08,56.11,56.06,56.06,9200.0,35.1108,35.1296,35.0983,35.0983,9200.0
2013-06-11 12:00:00,56.07,56.12,56.02,56.08,5300.0,35.1046,35.1359,35.0733,35.1108,5300.0
2013-06-11 12:05:00,56.09,56.13,56.09,56.09,3200.0,35.1171,35.1421,35.1171,35.1171,3200.0
2013-06-11 12:10:00,56.09,56.17,56.06,56.14,5000.0,35.1171,35.1672,35.0983,35.1484,5000.0
2013-06-11 12:15:00,56.12,56.12,55.95,55.95,11100.0,35.1359,35.1359,35.0294,35.0294,11100.0
2013-06-11 12:20:00,55.95,55.98,55.92,55.93,9600.0,35.0294,35.0482,35.0107,35.0169,9600.0
2013-06-11 12:25:00,55.93,55.96,55.92,55.96,5800.0,35.0169,35.0357,35.0107,35.0357,5800.0
2013-06-11 12:30:00,55.97,56.02,55.97,55.99,4100.0,35.042,35.0733,35.042,35.0545,4100.0
2013-06-11 12:35:00,55.99,56.0,55.94,55.96,4100.0,35.0545,35.0607,35.0232,35.0357,4100.0
2013-06-11 12:40:00,55.97,56.01,55.97,55.98,2800.0,35.042,35.067,35.042,35.0482,2800.0
2013-06-11 12:45:00,55.98,56.04,55.97,55.97,6900.0,35.0482,35.0858,35.042,35.042,6900.0
2013-06-11 12:50:00,55.96,55.96,55.82,55.82,13300.0,35.0357,35.0357,34.948,34.948,13300.0
2013-06-11 12:55:00,55.82,55.88,55.81,55.84,5200.0,34.948,34.9856,34.9418,34.9606,5200.0
2013-06-11 13:00:00,55.82,55.88,55.82,55.87,8100.0,34.948,34.9856,34.948,34.9793,8100.0
2013-06-11 13:05:00,55.85,55.88,55.85,55.86,4000.0,34.9668,34.9856,34.9668,34.9731,4000.0
2013-06-11 13:10:00,55.86,55.91,55.85,55.85,17500.0,34.9731,35.0044,34.9668,34.9668,17500.0
2013-06-11 13:15:00,55.85,55.88,55.78,55.79,12300.0,34.9668,34.9856,34.923,34.9293,12300.0
2013-06-11 13:20:00,55.79,55.81,55.72,55.75,7400.0,34.9293,34.9418,34.8854,34.9042,7400.0
2013-06-11 13:25:00,55.73,55.76,55.62,55.62,8300.0,34.8917,34.9105,34.8228,34.8228,8300.0
2013-06-11 13:30:00,55.61,55.62,55.51,55.51,17000.0,34.8166,34.8228,34.754,34.754,17000.0
2013-06-11 13:35:00,55.51,55.55,55.5,55.51,7300.0,34.754,34.779,34.7477,34.754,7300.0
2013-06-11 13:40:00,55.51,55.51,55.44,55.49,12400.0,34.754,34.754,34.7101,34.7414,12400.0
2013-06-11 13:45:00,55.49,55.5,55.44,55.46,9100.0,34.7414,34.7477,34.7101,34.7227,9100.0
2013-06-11 13:50:00,55.46,55.52,55.45,55.46,12300.0,34.7227,34.7602,34.7164,34.7227,12300.0
2013-06-11 13:55:00,55.44,55.45,55.36,55.37,19900.0,34.7101,34.7164,34.66,34.6663,19900.0
2013-06-11 14:00:00,55.36,55.4,55.33,55.37,28400.0,34.66,34.6851,34.6413,34.6663,28400.0
2013-06-11 14:05:00,55.37,55.42,55.31,55.36,13500.0,34.6663,34.6976,34.6287,34.66,13500.0
2013-06-11 14:10:00,55.37,55.42,55.34,55.39,9200.0,34.6663,34.6976,34.6475,34.6788,9200.0
2013-06-11 14:15:00,55.42,55.46,55.41,55.45,6700.0,34.6976,34.7227,34.6913,34.7164,6700.0
2013-06-11 14:20:00,55.45,55.5,55.44,55.5,5900.0,34.7164,34.7477,34.7101,34.7477,5900.0
2013-06-11 14:25:00,55.5,55.57,55.47,55.57,12800.0,34.7477,34.7915,34.7289,34.7915,12800.0
2013-06-11 14:30:00,55.58,55.59,55.55,55.55,7500.0,34.7978,34.804,34.779,34.779,7500.0
2013-06-11 14:35:00,55.55,55.57,55.53,55.56,3400.0,34.779,34.7915,34.7665,34.7853,3400.0
2013-06-11 14:40:00,55.56,55.58,55.52,55.53,6400.0,34.7853,34.7978,34.7602,34.7665,6400.0
2013-06-11 14:45:00,55.5,55.54,55.49,55.49,1700.0,34.7477,34.7727,34.7414,34.7414,1700.0
2013-06-11 14:50:00,55.49,55.53,55.46,55.49,3600.0,34.7414,34.7665,34.7227,34.7414,3600.0
2013-06-11 14:55:00,55.48,55.66,55.48,55.65,9200.0,34.7352,34.8479,34.7352,34.8416,9200.0
2013-06-11 15:00:00,55.65,55.69,55.64,55.66,9800.0,34.8416,34.8667,34.8353,34.8479,9800.0
2013-06-11 15:05:00,55.67,55.71,55.66,55.69,6600.0,34.8541,34.8792,34.8479,34.8667,6600.0
2013-06-11 15:10:00,55.69,55.71,55.68,55.71,6600.0,34.8667,34.8792,34.8604,34.8792,6600.0
2013-06-11 15:15:00,55.72,55.73,55.69,55.73,5100.0,34.8854,34.8917,34.8667,34.8917,5100.0
2013-06-11 15:20:00,55.73,55.76,55.66,55.74,12800.0,34.8917,34.9105,34.8479,34.898,12800.0
2013-06-11 15:25:00,55.73,55.76,55.62,55.62,8700.0,34.8917,34.9105,34.8228,34.8228,8700.0
2013-06-11 15:30:00,55.63,55.64,55.5,55.52,11600.0,34.8291,34.8353,34.7477,34.7602,11600.0
2013-06-11 15:35:00,55.52,55.54,55.46,55.46,28100.0,34.7602,34.7727,34.7227,34.7227,28100.0
2013-06-11 15:40:00,55.46,55.47,55.35,55.38,21800.0,34.7227,34.7289,34.6538,34.6726,21800.0
2013-06-11 15:45:00,55.38,55.39,55.29,55.32,28300.0,34.6726,34.6788,34.6162,34.635,28300.0
2013-06-11 15:50:00,55.32,55.34,55.24,55.25,49400.0,34.635,34.6475,34.5849,34.5912,49400.0
2013-06-11 15:55:00,55.25,55.3,55.22,55.28,136500.0,34.5912,34.6225,34.5724,34.61,136500.0
2013-06-12 09:30:00,56.1,56.1,55.93,55.98,64700.0,35.1233,35.1233,35.0169,35.0482,64700.0
2013-06-12 09:35:00,56.02,56.07,55.82,55.82,33400.0,35.0733,35.1046,34.948,34.948,33400.0
2013-06-12 09:40:00,55.82,55.95,55.76,55.8,36000.0,34.948,35.0294,34.9105,34.9355,36000.0
2013-06-12 09:45:00,55.8,55.82,55.57,55.66,34800.0,34.9355,34.948,34.7915,34.8479,34800.0
2013-06-12 09:50:00,55.66,55.92,55.66,55.86,31600.0,34.8479,35.0107,34.8479,34.9731,31600.0
2013-06-12 09:55:00,55.86,55.96,55.8,55.81,20800.0,34.9731,35.0357,34.9355,34.9418,20800.0
2013-06-12 10:00:00,55.81,55.81,55.6,55.62,25500.0,34.9418,34.9418,34.8103,34.8228,25500.0
2013-06-12 10:05:00,55.62,55.63,55.55,55.63,37300.0,34.8228,34.8291,34.779,34.8291,37300.0
2013-06-12 10:10:00,55.61,55.71,55.52,55.7,24100.0,34.8166,34.8792,34.7602,34.8729,24100.0
2013-06-12 10:15:00,55.71,55.79,55.7,55.72,25600.0,34.8792,34.9293,34.8729,34.8854,25600.0
2013-06-12 10:20:00,55.71,55.84,55.71,55.8,19000.0,34.8792,34.9606,34.8792,34.9355,19000.0
2013-06-12 10:25:00,55.83,55.92,55.81,55.91,17000.0,34.9543,35.0107,34.9418,35.0044,17000.0
2013-06-12 10:30:00,55.91,56.0,55.87,55.87,34200.0,35.0044,35.0607,34.9793,34.9793,34200.0
2013-06-12 10:35:00,55.88,55.91,55.81,55.81,23800.0,34.9856,35.0044,34.9418,34.9418,23800.0
2013-06-12 10:40:00,55.82,55.93,55.72,55.93,21400.0,34.948,35.0169,34.8854,35.0169,21400.0
2013-06-12 10:45:00,55.91,55.91,55.74,55.8,14400.0,35.0044,35.0044,34.898,34.9355,14400.0
2013-06-12 10:50:00,55.81,55.84,55.76,55.76,20200.0,34.9418,34.9606,34.9105,34.9105,20200.0
2013-06-12 10:55:00,55.77,55.79,55.63,55.66,17800.0,34.9167,34.9293,34.8291,34.8479,17800.0
2013-06-12 11:00:00,55.67,55.74,55.66,55.69,13800.0,34.8541,34.898,34.8479,34.8667,13800.0
2013-06-12 11:05:00,55.69,55.77,55.68,55.74,18300.0,34.8667,34.9167,34.8604,34.898,18300.0
2013-06-12 11:10:00,55.74,55.74,55.64,55.65,15500.0,34.898,34.898,34.8353,34.8416,15500.0
2013-06-12 11:15:00,55.65,55.72,55.61,55.72,14900.0,34.8416,34.8854,34.8166,34.8854,14900.0
2013-06-12 11:20:00,55.73,55.79,55.73,55.75,14300.0,34.8917,34.9293,34.8917,34.9042,14300.0
2013-06-12 11:25:00,55.77,55.77,55.72,55.75,20600.0,34.9167,34.9167,34.8854,34.9042,20600.0
2013-06-12 11:30:00,55.74,55.84,55.69,55.81,23200.0,34.898,34.9606,34.8667,34.9418,23200.0
2013-06-12 11:35:00,55.81,55.85,55.69,55.75,27000.0,34.9418,34.9668,34.8667,34.9042,27000.0
2013-06-12 11:40:00,55.73,55.76,55.69,55.7,10500.0,34.8917,34.9105,34.8667,34.8729,10500.0
2013-06-12 11:45:00,55.69,55.71,55.52,55.55,23200.0,34.8667,34.8792,34.7602,34.779,23200.0
2013-06-12 11:50:00,55.55,55.58,55.5,55.52,16400.0,34.779,34.7978,34.7477,34.7602,16400.0
2013-06-12 11:55:00,55.51,55.52,55.43,55.5,22200.0,34.754,34.7602,34.7039,34.7477,22200.0
2013-06-12 12:00:00,55.49,55.54,55.46,55.5,19600.0,34.7414,34.7727,34.7227,34.7477,19600.0
2013-06-12 12:05:00,55.5,55.51,55.46,55.51,15800.0,34.7477,34.754,34.7227,34.754,15800.0
2013-06-12 12:10:00,55.5,55.5,55.29,55.31,25800.0,34.7477,34.7477,34.6162,34.6287,25800.0
2013-06-12 12:15:00,55.29,55.32,55.19,55.22,31200.0,34.6162,34.635,34.5536,34.5724,31200.0
2013-06-12 12:20:00,55.23,55.25,55.19,55.24,24100.0,34.5787,34.5912,34.5536,34.5849,24100.0
2013-06-12 12:25:00,55.25,55.3,55.19,55.25,23000.0,34.5912,34.6225,34.5536,34.5912,23000.0
2013-06-12 12:30:00,55.24,55.25,55.17,55.18,23600.0,34.5849,34.5912,34.5411,34.5474,23600.0
2013-06-12 12:35:00,55.17,55.17,55.1,55.11,23000.0,34.5411,34.5411,34.4973,34.5035,23000.0
2013-06-12 12:40:00,55.11,55.24,55.09,55.22,18000.0,34.5035,34.5849,34.491,34.5724,18000.0
2013-06-12 12:45:00,55.22,55.23,55.16,55.22,12200.0,34.5724,34.5787,34.5348,34.5724,12200.0
2013-06-12 12:50:00,55.21,55.34,55.19,55.34,20500.0,34.5661,34.6475,34.5536,34.6475,20500.0
2013-06-12 12:55:00,55.34,55.35,55.32,55.34,16300.0,34.6475,34.6538,34.635,34.6475,16300.0
2013-06-12 13:00:00,55.34,55.34,55.3,55.33,15800.0,34.6475,34.6475,34.6225,34.6413,15800.0
2013-06-12 13:05:00,55.32,55.46,55.32,55.43,22700.0,34.635,34.7227,34.635,34.7039,22700.0
2013-06-12 13:10:00,55.44,55.44,55.39,55.39,7600.0,34.7101,34.7101,34.6788,34.6788,7600.0
2013-06-12 13:15:00,55.4,55.44,55.36,55.43,10100.0,34.6851,34.7101,34.66,34.7039,10100.0
2013-06-12 13:20:00,55.42,55.43,55.34,55.34,10800.0,34.6976,34.7039,34.6475,34.6475,10800.0
2013-06-12 13:25:00,55.34,55.46,55.34,55.43,17200.0,34.6475,34.7227,34.6475,34.7039,17200.0
2013-06-12 13:30:00,55.43,55.49,55.39,55.39,14000.0,34.7039,34.7414,34.6788,34.6788,14000.0
2013-06-12 13:35:00,55.39,55.4,55.35,55.35,8800.0,34.6788,34.6851,34.6538,34.6538,8800.0
2013-06-12 13:40:00,55.34,55.4,55.31,55.4,9400.0,34.6475,34.6851,34.6287,34.6851,9400.0
2013-06-12 13:45:00,55.4,55.46,55.38,55.4,13000.0,34.6851,34.7227,34.6726,34.6851,13000.0
2013-06-12 13:50:00,55.41,55.42,55.31,55.41,13300.0,34.6913,34.6976,34.6287,34.6913,13300.0
2013-06-12 13:55:00,55.44,55.45,55.38,55.38,11100.0,34.7101,34.7164,34.6726,34.6726,11100.0
2013-06-12 14:00:00,55.37,55.37,55.25,55.27,9800.0,34.6663,34.6663,34.5912,34.6037,9800.0
2013-06-12 14:05:00,55.28,55.33,55.27,55.31,10300.0,34.61,34.6413,34.6037,34.6287,10300.0
2013-06-12 14:10:00,55.32,55.35,55.17,55.19,16600.0,34.635,34.6538,34.5411,34.5536,16600.0
2013-06-12 14:15:00,55.19,55.2,55.1,55.17,25100.0,34.5536,34.5599,34.4973,34.5411,25100.0
2013-06-12 14:20:00,55.16,55.27,55.15,55.25,13400.0,34.5348,34.6037,34.5286,34.5912,13400.0
2013-06-12 14:25:00,55.24,55.25,55.16,55.18,12400.0,34.5849,34.5912,34.5348,34.5474,12400.0
2013-06-12 14:30:00,55.18,55.21,55.1,55.12,19600.0,34.5474,34.5661,34.4973,34.5098,19600.0
2013-06-12 14:35:00,55.11,55.21,55.11,55.2,10200.0,34.5035,34.5661,34.5035,34.5599,10200.0
2013-06-12 14:40:00,55.2,55.3,55.2,55.27,21200.0,34.5599,34.6225,34.5599,34.6037,21200.0
2013-06-12 14:45:00,55.26,55.26,55.19,55.19,15700.0,34.5974,34.5974,34.5536,34.5536,15700.0
2013-06-12 14:50:00,55.2,55.27,55.19,55.25,20000.0,34.5599,34.6037,34.5536,34.5912,20000.0
2013-06-12 14:55:00,55.25,55.25,55.2,55.22,18400.0,34.5912,34.5912,34.5599,34.5724,18400.0
2013-06-12 15:00:00,55.23,55.23,55.15,55.17,21000.0,34.5787,34.5787,34.5286,34.5411,21000.0
2013-06-12 15:05:00,55.18,55.25,55.15,55.21,44000.0,34.5474,34.5912,34.5286,34.5661,44000.0
2013-06-12 15:10:00,55.21,55.21,55.12,55.17,19200.0,34.5661,34.5661,34.5098,34.5411,19200.0
2013-06-12 15:15:00,55.18,55.19,55.09,55.13,25700.0,34.5474,34.5536,34.491,34.516,25700.0
2013-06-12 15:20:00,55.13,55.19,55.09,55.18,22700.0,34.516,34.5536,34.491,34.5474,22700.0
2013-06-12 15:25:00,55.18,55.23,55.17,55.22,16900.0,34.5474,34.5787,34.5411,34.5724,16900.0
2013-06-12 15:30:00,55.22,55.22,55.11,55.12,21700.0,34.5724,34.5724,34.5035,34.5098,21700.0
2013-06-12 15:35:00,55.12,55.22,55.12,55.2,24200.0,34.5098,34.5724,34.5098,34.5599,24200.0
2013-06-12 15:40:00,55.21,55.22,55.18,55.18,15700.0,34.5661,34.5724,34.5474,34.5474,15700.0
2013-06-12 15:45:00,55.17,55.24,55.17,55.2,29800.0,34.5411,34.5849,34.5411,34.5599,29800.0
2013-06-12 15:50:00,55.21,55.25,55.2,55.22,33600.0,34.5661,34.5912,34.5599,34.5724,33600.0
2013-06-12 15:55:00,55.22,55.25,55.17,55.17,80300.0,34.5724,34.5912,34.5411,34.5411,80300.0
2013-06-13 09:30:00,55.34,55.48,55.15,55.24,27300.0,34.6475,34.7352,34.5286,34.5849,27300.0
2013-06-13 09:35:00,55.21,55.29,55.03,55.19,7800.0,34.5661,34.6162,34.4534,34.5536,7800.0
2013-06-13 09:40:00,55.14,55.35,55.14,55.35,4100.0,34.5223,34.6538,34.5223,34.6538,4100.0
2013-06-13 09:45:00,55.36,55.43,55.3,55.38,6600.0,34.66,34.7039,34.6225,34.6726,6600.0
2013-06-13 09:50:00,55.4,55.52,55.33,55.52,9600.0,34.6851,34.7602,34.6413,34.7602,9600.0
2013-06-13 09:55:00,55.48,55.69,55.47,55.69,5700.0,34.7352,34.8667,34.7289,34.8667,5700.0
2013-06-13 10:00:00,55.66,55.88,55.61,55.84,6900.0,34.8479,34.9856,34.8166,34.9606,6900.0
2013-06-13 10:05:00,55.82,55.87,55.72,55.76,13200.0,34.948,34.9793,34.8854,34.9105,13200.0
2013-06-13 10:10:00,55.76,55.77,55.59,55.66,12500.0,34.9105,34.9167,34.804,34.8479,12500.0
2013-06-13 10:15:00,55.65,55.82,55.64,55.81,19000.0,34.8416,34.948,34.8353,34.9418,19000.0
2013-06-13 10:20:00,55.8,55.82,55.66,55.75,17800.0,34.9355,34.948,34.8479,34.9042,17800.0
2013-06-13 10:25:00,55.77,55.78,55.68,55.71,3000.0,34.9167,34.923,34.8604,34.8792,3000.0
2013-06-13 10:30:00,55.71,55.78,55.71,55.75,5800.0,34.8792,34.923,34.8792,34.9042,5800.0
2013-06-13 10:35:00,55.76,55.76,55.69,55.72,4700.0,34.9105,34.9105,34.8667,34.8854,4700.0
2013-06-13 10:40:00,55.73,55.75,55.71,55.75,3400.0,34.8917,34.9042,34.8792,34.9042,3400.0
2013-06-13 10:45:00,55.76,55.79,55.64,55.66,19000.0,34.9105,34.9293,34.8353,34.8479,19000.0
2013-06-13 10:50:00,55.66,55.73,55.65,55.68,9800.0,34.8479,34.8917,34.8416,34.8604,9800.0
2013-06-13 10:55:00,55.68,55.73,55.66,55.7,6600.0,34.8604,34.8917,34.8479,34.8729,6600.0
2013-06-13 11:00:00,55.69,55.74,55.65,55.66,23300.0,34.8667,34.898,34.8416,34.8479,23300.0
2013-06-13 11:05:00,55.66,55.66,55.58,55.6,10500.0,34.8479,34.8479,34.7978,34.8103,10500.0
2013-06-13 11:10:00,55.61,55.64,55.58,55.63,6700.0,34.8166,34.8353,34.7978,34.8291,6700.0
2013-06-13 11:15:00,55.62,55.62,55.56,55.61,4700.0,34.8228,34.8228,34.7853,34.8166,4700.0
2013-06-13 11:20:00,55.61,55.63,55.57,55.59,5000.0,34.8166,34.8291,34.7915,34.804,5000.0
2013-06-13 11:25:00,55.59,55.63,55.59,55.6,9000.0,34.804,34.8291,34.804,34.8103,9000.0
2013-06-13 11:30:00,55.61,55.61,55.54,55.56,5000.0,34.8166,34.8166,34.7727,34.7853,5000.0
2013-06-13 11:35:00,55.54,55.59,55.49,55.58,10000.0,34.7727,34.804,34.7414,34.7978,10000.0
2013-06-13 11:40:00,55.6,55.61,55.58,55.59,16400.0,34.8103,34.8166,34.7978,34.804,16400.0
2013-06-13 11:45:00,55.59,55.59,55.49,55.57,13500.0,34.804,34.804,34.7414,34.7915,13500.0
2013-06-13 11:50:00,55.59,55.6,55.54,55.55,5400.0,34.804,34.8103,34.7727,34.779,5400.0
2013-06-13 11:55:00,55.54,55.6,55.54,55.58,4000.0,34.7727,34.8103,34.7727,34.7978,4000.0
2013-06-13 12:00:00,55.58,55.62,55.58,55.62,4700.0,34.7978,34.8228,34.7978,34.8228,4700.0
2013-06-13 12:05:00,55.61,55.61,55.58,55.59,2600.0,34.8166,34.8166,34.7978,34.804,2600.0
2013-06-13 12:10:00,55.61,55.61,55.55,55.57,5200.0,34.8166,34.8166,34.779,34.7915,5200.0
2013-06-13 12:15:00,55.57,55.64,55.57,55.63,6600.0,34.7915,34.8353,34.7915,34.8291,6600.0
2013-06-13 12:20:00,55.65,55.65,55.6,55.6,5500.0,34.8416,34.8416,34.8103,34.8103,5500.0
2013-06-13 12:25:00,55.65,55.67,55.65,55.66,3600.0,34.8416,34.8541,34.8416,34.8479,3600.0
2013-06-13 12:30:00,55.67,55.71,55.64,55.71,3100.0,34.8541,34.8792,34.8353,34.8792,3100.0
2013-06-13 12:35:00,55.71,55.78,55.71,55.76,9100.0,34.8792,34.923,34.8792,34.9105,9100.0
2013-06-13 12:40:00,55.75,55.77,55.73,55.76,4300.0,34.9042,34.9167,34.8917,34.9105,4300.0
2013-06-13 12:45:00,55.77,55.81,55.77,55.81,2000.0,34.9167,34.9418,34.9167,34.9418,2000.0
2013-06-13 12:50:00,55.81,55.9,55.79,55.9,9000.0,34.9418,34.9981,34.9293,34.9981,9000.0
2013-06-13 12:55:00,55.91,55.98,55.89,55.98,8700.0,35.0044,35.0482,34.9919,35.0482,8700.0
2013-06-13 13:00:00,55.98,55.99,55.85,55.87,15100.0,35.0482,35.0545,34.9668,34.9793,15100.0
2013-06-13 13:05:00,55.87,55.89,55.83,55.88,3200.0,34.9793,34.9919,34.9543,34.9856,3200.0
2013-06-13 13:10:00,55.88,55.92,55.88,55.92,7300.0,34.9856,35.0107,34.9856,35.0107,7300.0
2013-06-13 13:15:00,55.93,55.95,55.91,55.91,11800.0,35.0169,35.0294,35.0044,35.0044,11800.0
2013-06-13 13:20:00,55.93,55.95,55.91,55.93,4800.0,35.0169,35.0294,35.0044,35.0169,4800.0
2013-06-13 13:25:00,55.93,55.93,55.89,55.89,60400.0,35.0169,35.0169,34.9919,34.9919,60400.0
2013-06-13 13:30:00,55.9,55.98,55.9,55.96,12900.0,34.9981,35.0482,34.9981,35.0357,12900.0
2013-06-13 13:35:00,55.95,56.0,55.93,55.99,10000.0,35.0294,35.0607,35.0169,35.0545,10000.0
2013-06-13 13:40:00,56.0,56.04,55.98,56.02,11500.0,35.0607,35.0858,35.0482,35.0733,11500.0
2013-06-13 13:45:00,56.03,56.11,56.02,56.1,19000.0,35.0795,35.1296,35.0733,35.1233,19000.0
2013-06-13 13:50:00,56.11,56.2,56.09,56.19,13300.0,35.1296,35.186,35.1171,35.1797,13300.0
2013-06-13 13:55:00,56.2,56.25,56.16,56.25,14200.0,35.186,35.2173,35.1609,35.2173,14200.0
2013-06-13 14:00:00,56.25,56.4,56.24,56.39,15700.0,35.2173,35.3112,35.211,35.3049,15700.0
2013-06-13 14:05:00,56.4,56.45,56.39,56.44,11500.0,35.3112,35.3425,35.3049,35.3362,11500.0
2013-06-13 14:10:00,56.43,56.48,56.42,56.48,11800.0,35.33,35.3613,35.3237,35.3613,11800.0
2013-06-13 14:15:00,56.48,56.58,56.46,56.58,17200.0,35.3613,35.4239,35.3487,35.4239,17200.0
2013-06-13 14:20:00,56.58,56.66,56.58,56.65,34400.0,35.4239,35.474,35.4239,35.4677,34400.0
2013-06-13 14:25:00,56.65,56.71,56.61,56.63,35100.0,35.4677,35.5053,35.4427,35.4552,35100.0
2013-06-13 14:30:00,56.63,56.68,56.62,56.64,22800.0,35.4552,35.4865,35.4489,35.4614,22800.0
2013-06-13 14:35:00,56.64,56.65,56.63,56.65,8200.0,35.4614,35.4677,35.4552,35.4677,8200.0
2013-06-13 14:40:00,56.65,56.66,56.62,56.63,12300.0,35.4677,35.474,35.4489,35.4552,12300.0
2013-06-13 14:45:00,56.62,56.63,56.58,56.59,41400.0,35.4489,35.4552,35.4239,35.4301,41400.0
2013-06-13 14:50:00,56.6,56.63,56.59,56.62,18800.0,35.4364,35.4552,35.4301,35.4489,18800.0
2013-06-13 14:55:00,56.61,56.65,56.6,56.65,10300.0,35.4427,35.4677,35.4364,35.4677,10300.0
2013-06-13 15:00:00,56.66,56.75,56.66,56.74,13100.0,35.474,35.5303,35.474,35.524,13100.0
2013-06-13 15:05:00,56.74,56.75,56.71,56.74,8900.0,35.524,35.5303,35.5053,35.524,8900.0
2013-06-13 15:10:00,56.74,56.75,56.71,56.74,9400.0,35.524,35.5303,35.5053,35.524,9400.0
2013-06-13 15:15:00,56.74,56.77,56.68,56.69,8600.0,35.524,35.5428,35.4865,35.4927,8600.0
2013-06-13 15:20:00,56.68,56.68,56.65,56.66,11000.0,35.4865,35.4865,35.4677,35.474,11000.0
2013-06-13 15:25:00,56.66,56.72,56.65,56.7,16900.0,35.474,35.5115,35.4677,35.499,16900.0
2013-06-13 15:30:00,56.68,56.71,56.64,56.65,13000.0,35.4865,35.5053,35.4614,35.4677,13000.0
2013-06-13 15:35:00,56.65,56.7,56.62,56.65,28000.0,35.4677,35.499,35.4489,35.4677,28000.0
2013-06-13 15:40:00,56.66,56.78,56.66,56.78,32100.0,35.474,35.5491,35.474,35.5491,32100.0
2013-06-13 15:45:00,56.78,56.83,56.75,56.79,25100.0,35.5491,35.5804,35.5303,35.5553,25100.0
2013-06-13 15:50:00,56.79,56.79,56.63,56.63,56600.0,35.5553,35.5553,35.4552,35.4552,56600.0
2013-06-13 15:55:00,56.63,56.65,56.58,56.59,159100.0,35.4552,35.4677,35.4239,35.4301,159100.0
2013-06-14 09:30:00,56.55,56.57,56.29,56.29,19100.0,35.4051,35.4176,35.2423,35.2423,19100.0
2013-06-14 09:35:00,56.29,56.3,56.04,56.1,11900.0,35.2423,35.2486,35.0858,35.1233,11900.0
2013-06-14 09:40:00,56.12,56.25,56.12,56.23,4700.0,35.1359,35.2173,35.1359,35.2047,4700.0
2013-06-14 09:45:00,56.2,56.64,56.2,56.64,7900.0,35.186,35.4614,35.186,35.4614,7900.0
2013-06-14 09:50:00,56.65,56.65,56.34,56.37,9300.0,35.4677,35.4677,35.2736,35.2924,9300.0
2013-06-14 09:55:00,56.37,56.55,56.3,56.55,5000.0,35.2924,35.4051,35.2486,35.4051,5000.0
2013-06-14 10:00:00,56.55,56.55,56.4,56.5,8300.0,35.4051,35.4051,35.3112,35.3738,8300.0
2013-06-14 10:05:00,56.53,56.53,56.42,56.44,9400.0,35.3926,35.3926,35.3237,35.3362,9400.0
2013-06-14 10:10:00,56.44,56.48,56.39,56.48,7500.0,35.3362,35.3613,35.3049,35.3613,7500.0
2013-06-14 10:15:00,56.5,56.54,56.45,56.48,40000.0,35.3738,35.3988,35.3425,35.3613,40000.0
2013-06-14 10:20:00,56.47,56.5,56.42,56.42,7300.0,35.355,35.3738,35.3237,35.3237,7300.0
2013-06-14 10:25:00,56.42,56.42,56.29,56.35,8400.0,35.3237,35.3237,35.2423,35.2799,8400.0
2013-06-14 10:30:00,56.36,56.42,56.33,56.42,10200.0,35.2861,35.3237,35.2673,35.3237,10200.0
2013-06-14 10:35:00,56.41,56.47,56.31,56.33,7800.0,35.3174,35.355,35.2548,35.2673,7800.0
2013-06-14 10:40:00,56.33,56.38,56.27,56.37,8600.0,35.2673,35.2987,35.2298,35.2924,8600.0
2013-06-14 10:45:00,56.38,56.38,56.23,56.23,6400.0,35.2987,35.2987,35.2047,35.2047,6400.0
2013-06-14 10:50:00,56.25,56.27,56.19,56.26,4200.0,35.2173,35.2298,35.1797,35.2235,4200.0
2013-06-14 10:55:00,56.24,56.24,56.11,56.15,3300.0,35.211,35.211,35.1296,35.1547,3300.0
2013-06-14 11:00:00,56.14,56.16,56.03,56.14,9100.0,35.1484,35.1609,35.0795,35.1484,9100.0
2013-06-14 11:05:00,56.15,56.16,56.08,56.11,9700.0,35.1547,35.1609,35.1108,35.1296,9700.0
2013-06-14 11:10:00,56.11,56.16,56.11,56.12,7200.0,35.1296,35.1609,35.1296,35.1359,7200.0
2013-06-14 11:15:00,56.12,56.16,56.08,56.11,7800.0,35.1359,35.1609,35.1108,35.1296,7800.0
2013-06-14 11:20:00,56.1,56.2,56.1,56.2,10800.0,35.1233,35.186,35.1233,35.186,10800.0
2013-06-14 11:25:00,56.19,56.2,56.15,56.18,9200.0,35.1797,35.186,35.1547,35.1734,9200.0
2013-06-14 11:30:00,56.19,56.23,56.13,56.14,19000.0,35.1797,35.2047,35.1421,35.1484,19000.0
2013-06-14 11:35:00,56.16,56.26,56.14,56.21,7400.0,35.1609,35.2235,35.1484,35.1922,7400.0
2013-06-14 11:40:00,56.22,56.22,56.02,56.04,11000.0,35.1985,35.1985,35.0733,35.0858,11000.0
2013-06-14 11:45:00,56.03,56.06,55.97,56.0,12200.0,35.0795,35.0983,35.042,35.0607,12200.0
2013-06-14 11:50:00,56.0,56.01,55.99,56.0,12000.0,35.0607,35.067,35.0545,35.0607,12000.0
2013-06-14 11:55:00,56.02,56.11,56.02,56.1,15200.0,35.0733,35.1296,35.0733,35.1233,15200.0
2013-06-14 12:00:00,56.11,56.11,55.99,56.0,15400.0,35.1296,35.1296,35.0545,35.0607,15400.0
2013-06-14 12:05:00,56.03,56.16,56.0,56.11,17000.0,35.0795,35.1609,35.0607,35.1296,17000.0
2013-06-14 12:10:00,56.11,56.13,56.05,56.08,9200.0,35.1296,35.1421,35.092,35.1108,9200.0
2013-06-14 12:15:00,56.09,56.23,56.08,56.23,15300.0,35.1171,35.2047,35.1108,35.2047,15300.0
2013-06-14 12:20:00,56.25,56.27,56.21,56.24,7500.0,35.2173,35.2298,35.1922,35.211,7500.0
2013-06-14 12:25:00,56.25,56.29,56.23,56.23,3300.0,35.2173,35.2423,35.2047,35.2047,3300.0
2013-06-14 12:30:00,56.26,56.27,56.21,56.21,4600.0,35.2235,35.2298,35.1922,35.1922,4600.0
2013-06-14 12:35:00,56.2,56.27,56.19,56.26,6300.0,35.186,35.2298,35.1797,35.2235,6300.0
2013-06-14 12:40:00,56.27,56.27,56.19,56.19,9500.0,35.2298,35.2298,35.1797,35.1797,9500.0
2013-06-14 12:45:00,56.2,56.21,56.15,56.15,4300.0,35.186,35.1922,35.1547,35.1547,4300.0
2013-06-14 12:50:00,56.14,56.14,56.07,56.07,8000.0,35.1484,35.1484,35.1046,35.1046,8000.0
2013-06-14 12:55:00,56.09,56.09,55.97,56.02,7300.0,35.1171,35.1171,35.042,35.0733,7300.0
2013-06-14 13:00:00,56.01,56.01,55.85,55.85,9400.0,35.067,35.067,34.9668,34.9668,9400.0
2013-06-14 13:05:00,55.86,55.94,55.84,55.93,5000.0,34.9731,35.0232,34.9606,35.0169,5000.0
2013-06-14 13:10:00,55.93,55.98,55.91,55.97,3900.0,35.0169,35.0482,35.0044,35.042,3900.0
2013-06-14 13:15:00,55.98,55.98,55.87,55.91,2400.0,35.0482,35.0482,34.9793,35.0044,2400.0
2013-06-14 13:20:00,55.89,55.92,55.87,55.87,3800.0,34.9919,35.0107,34.9793,34.9793,3800.0
2013-06-14 13:25:00,55.82,55.82,55.74,55.75,12000.0,34.948,34.948,34.898,34.9042,12000.0
2013-06-14 13:30:00,55.73,55.84,55.72,55.81,12300.0,34.8917,34.9606,34.8854,34.9418,12300.0
2013-06-14 13:35:00,55.82,55.82,55.74,55.79,3600.0,34.948,34.948,34.898,34.9293,3600.0
2013-06-14 13:40:00,55.81,55.85,55.81,55.84,1400.0,34.9418,34.9668,34.9418,34.9606,1400.0
2013-06-14 13:45:00,55.85,55.86,55.82,55.82,4800.0,34.9668,34.9731,34.948,34.948,4800.0
2013-06-14 13:50:00,55.82,55.83,55.75,55.78,6500.0,34.948,34.9543,34.9042,34.923,6500.0
2013-06-14 13:55:00,55.77,55.82,55.77,55.82,6700.0,34.9167,34.948,34.9167,34.948,6700.0
2013-06-14 14:00:00,55.82,55.84,55.76,55.79,7100.0,34.948,34.9606,34.9105,34.9293,7100.0
2013-06-14 14:05:00,55.82,55.93,55.82,55.93,5000.0,34.948,35.0169,34.948,35.0169,5000.0
2013-06-14 14:10:00,55.93,55.95,55.9,55.95,9700.0,35.0169,35.0294,34.9981,35.0294,9700.0
2013-06-14 14:15:00,55.95,55.99,55.94,55.99,42200.0,35.0294,35.0545,35.0232,35.0545,42200.0
2013-06-14 14:20:00,55.99,56.11,55.99,56.1,11700.0,35.0545,35.1296,35.0545,35.1233,11700.0
2013-06-14 14:25:00,56.1,56.12,56.04,56.04,7800.0,35.1233,35.1359,35.0858,35.0858,7800.0
2013-06-14 14:30:00,56.04,56.06,56.01,56.02,3800.0,35.0858,35.0983,35.067,35.0733,3800.0
2013-06-14 14:35:00,56.03,56.06,56.0,56.05,16300.0,35.0795,35.0983,35.0607,35.092,16300.0
2013-06-14 14:40:00,56.06,56.11,56.04,56.09,9400.0,35.0983,35.1296,35.0858,35.1171,9400.0
2013-06-14 14:45:00,56.1,56.12,56.02,56.03,7700.0,35.1233,35.1359,35.0733,35.0795,7700.0
2013-06-14 14:50:00,56.03,56.04,56.02,56.02,3200.0,35.0795,35.0858,35.0733,35.0733,3200.0
2013-06-14 14:55:00,56.01,56.01,55.89,55.89,3900.0,35.067,35.067,34.9919,34.9919,3900.0
2013-06-14 15:00:00,55.92,56.06,55.92,56.05,7700.0,35.0107,35.0983,35.0107,35.092,7700.0
2013-06-14 15:05:00,56.05,56.08,56.04,56.04,3800.0,35.092,35.1108,35.0858,35.0858,3800.0
2013-06-14 15:10:00,56.04,56.04,55.98,56.0,7300.0,35.0858,35.0858,35.0482,35.0607,7300.0
2013-06-14 15:15:00,56.01,56.08,56.0,56.06,13100.0,35.067,35.1108,35.0607,35.0983,13100.0
2013-06-14 15:20:00,56.08,56.09,56.03,56.04,9500.0,35.1108,35.1171,35.0795,35.0858,9500.0
2013-06-14 15:25:00,56.04,56.05,55.94,55.95,11600.0,35.0858,35.092,35.0232,35.0294,11600.0
2013-06-14 15:30:00,55.96,56.01,55.93,55.94,10400.0,35.0357,35.067,35.0169,35.0232,10400.0
2013-06-14 15:35:00,55.95,55.99,55.93,55.93,14500.0,35.0294,35.0545,35.0169,35.0169,14500.0
2013-06-14 15:40:00,55.92,55.94,55.81,55.82,15300.0,35.0107,35.0232,34.9418,34.948,15300.0
2013-06-14 15:45:00,55.82,55.88,55.74,55.88,27100.0,34.948,34.9856,34.898,34.9856,27100.0
2013-06-14 15:50:00,55.87,55.87,55.81,55.84,30600.0,34.9793,34.9793,34.9418,34.9606,30600.0
2013-06-14 15:55:00,55.84,55.85,55.7,55.71,158000.0,34.9606,34.9668,34.8729,34.8792,158000.0
2013-06-17 09:30:00,56.09,56.38,55.88,56.31,25000.0,35.1171,35.2987,34.9856,35.2548,25000.0
2013-06-17 09:35:00,56.3,56.35,56.12,56.19,5700.0,35.2486,35.2799,35.1359,35.1797,5700.0
2013-06-17 09:40:00,56.22,56.38,56.18,56.37,10000.0,35.1985,35.2987,35.1734,35.2924,10000.0
2013-06-17 09:45:00,56.44,56.52,56.37,56.38,21600.0,35.3362,35.3863,35.2924,35.2987,21600.0
2013-06-17 09:50:00,56.39,56.48,56.35,56.39,10500.0,35.3049,35.3613,35.2799,35.3049,10500.0
2013-06-17 09:55:00,56.42,56.48,56.37,56.47,32800.0,35.3237,35.3613,35.2924,35.355,32800.0
2013-06-17 10:00:00,56.48,56.54,56.42,56.45,23500.0,35.3613,35.3988,35.3237,35.3425,23500.0
2013-06-17 10:05:00,56.46,56.55,56.43,56.53,11300.0,35.3487,35.4051,35.33,35.3926,11300.0
2013-06-17 10:10:00,56.53,56.54,56.46,56.48,12600.0,35.3926,35.3988,35.3487,35.3613,12600.0
2013-06-17 10:15:00,56.49,56.52,56.37,56.43,16200.0,35.3675,35.3863,35.2924,35.33,16200.0
2013-06-17 10:20:00,56.46,56.47,56.32,56.36,7700.0,35.3487,35.355,35.2611,35.2861,7700.0
2013-06-17 10:25:00,56.37,56.5,56.37,56.5,8700.0,35.2924,35.3738,35.2924,35.3738,8700.0
2013-06-17 10:30:00,56.52,56.52,56.43,56.46,8000.0,35.3863,35.3863,35.33,35.3487,8000.0
2013-06-17 10:35:00,56.45,56.49,56.29,56.29,11400.0,35.3425,35.3675,35.2423,35.2423,11400.0
2013-06-17 10:40:00,56.29,56.35,56.27,56.27,7200.0,35.2423,35.2799,35.2298,35.2298,7200.0
2013-06-17 10:45:00,56.27,56.33,56.22,56.29,13800.0,35.2298,35.2673,35.1985,35.2423,13800.0
2013-06-17 10:50:00,56.3,56.33,56.29,56.3,6500.0,35.2486,35.2673,35.2423,35.2486,6500.0
2013-06-17 10:55:00,56.31,56.36,56.31,56.34,10300.0,35.2548,35.2861,35.2548,35.2736,10300.0
2013-06-17 11:00:00,56.34,56.36,56.3,56.34,10200.0,35.2736,35.2861,35.2486,35.2736,10200.0
2013-06-17 11:05:00,56.34,56.35,56.3,56.34,11900.0,35.2736,35.2799,35.2486,35.2736,11900.0
2013-06-17 11:10:00,56.34,56.36,56.31,56.32,23300.0,35.2736,35.2861,35.2548,35.2611,23300.0
2013-06-17 11:15:00,56.33,56.35,56.27,56.28,8600.0,35.2673,35.2799,35.2298,35.236,8600.0
2013-06-17 11:20:00,56.28,56.32,56.28,56.3,6300.0,35.236,35.2611,35.236,35.2486,6300.0
2013-06-17 11:25:00,56.28,56.3,56.25,56.27,5600.0,35.236,35.2486,35.2173,35.2298,5600.0
2013-06-17 11:30:00,56.27,56.35,56.25,56.34,9100.0,35.2298,35.2799,35.2173,35.2736,9100.0
2013-06-17 11:35:00,56.32,56.34,56.22,56.3,6900.0,35.2611,35.2736,35.1985,35.2486,6900.0
2013-06-17 11:40:00,56.29,56.3,56.23,56.26,4600.0,35.2423,35.2486,35.2047,35.2235,4600.0
2013-06-17 11:45:00,56.27,56.28,56.23,56.23,5900.0,35.2298,35.236,35.2047,35.2047,5900.0
2013-06-17 11:50:00,56.23,56.3,56.22,56.26,5500.0,35.2047,35.2486,35.1985,35.2235,5500.0
2013-06-17 11:55:00,56.26,56.27,56.21,56.27,6700.0,35.2235,35.2298,35.1922,35.2298,6700.0
2013-06-17 12:00:00,56.26,56.31,56.25,56.31,2800.0,35.2235,35.2548,35.2173,35.2548,2800.0
2013-06-17 12:05:00,56.3,56.31,56.24,56.24,5200.0,35.2486,35.2548,35.211,35.211,5200.0
2013-06-17 12:10:00,56.23,56.24,56.15,56.18,6800.0,35.2047,35.211,35.1547,35.1734,6800.0
2013-06-17 12:15:00,56.22,56.29,56.22,56.27,3500.0,35.1985,35.2423,35.1985,35.2298,3500.0
2013-06-17 12:20:00,56.26,56.28,56.24,56.27,43200.0,35.2235,35.236,35.211,35.2298,43200.0
2013-06-17 12:25:00,56.27,56.28,56.18,56.22,4700.0,35.2298,35.236,35.1734,35.1985,4700.0
2013-06-17 12:30:00,56.23,56.33,56.23,56.29,4700.0,35.2047,35.2673,35.2047,35.2423,4700.0
2013-06-17 12:35:00,56.27,56.29,56.24,56.25,2700.0,35.2298,35.2423,35.211,35.2173,2700.0
2013-06-17 12:40:00,56.25,56.29,56.24,56.29,6300.0,35.2173,35.2423,35.211,35.2423,6300.0
2013-06-17 12:45:00,56.28,56.28,56.18,56.2,7300.0,35.236,35.236,35.1734,35.186,7300.0
2013-06-17 12:50:00,56.2,56.21,56.16,56.16,3700.0,35.186,35.1922,35.1609,35.1609,3700.0
2013-06-17 12:55:00,56.17,56.21,56.12,56.2,6600.0,35.1672,35.1922,35.1359,35.186,6600.0
2013-06-17 13:00:00,56.2,56.26,56.19,56.26,5300.0,35.186,35.2235,35.1797,35.2235,5300.0
2013-06-17 13:05:00,56.25,56.26,56.15,56.15,8100.0,35.2173,35.2235,35.1547,35.1547,8100.0
2013-06-17 13:10:00,56.14,56.16,56.13,56.15,4400.0,35.1484,35.1609,35.1421,35.1547,4400.0
2013-06-17 13:15:00,56.15,56.16,56.08,56.13,10900.0,35.1547,35.1609,35.1108,35.1421,10900.0
2013-06-17 13:20:00,56.13,56.21,56.13,56.21,15700.0,35.1421,35.1922,35.1421,35.1922,15700.0
2013-06-17 13:25:00,56.21,56.22,56.17,56.17,9200.0,35.1922,35.1985,35.1672,35.1672,9200.0
2013-06-17 13:30:00,56.17,56.21,56.16,56.2,8600.0,35.1672,35.1922,35.1609,35.186,8600.0
2013-06-17 13:35:00,56.2,56.24,56.16,56.17,7300.0,35.186,35.211,35.1609,35.1672,7300.0
2013-06-17 13:40:00,56.18,56.21,56.16,56.21,4700.0,35.1734,35.1922,35.1609,35.1922,4700.0
2013-06-17 13:45:00,56.22,56.24,56.21,56.24,5800.0,35.1985,35.211,35.1922,35.211,5800.0
2013-06-17 13:50:00,56.24,56.29,56.23,56.24,8800.0,35.211,35.2423,35.2047,35.211,8800.0
2013-06-17 13:55:00,56.24,56.26,56.23,56.23,4900.0,35.211,35.2235,35.2047,35.2047,4900.0
2013-06-17 14:00:00,56.23,56.3,56.23,56.29,9000.0,35.2047,35.2486,35.2047,35.2423,9000.0
2013-06-17 14:05:00,56.29,56.29,56.05,56.09,25700.0,35.2423,35.2423,35.092,35.1171,25700.0
2013-06-17 14:10:00,56.11,56.15,56.02,56.09,9600.0,35.1296,35.1547,35.0733,35.1171,9600.0
2013-06-17 14:15:00,56.09,56.11,56.05,56.09,9700.0,35.1171,35.1296,35.092,35.1171,9700.0
2013-06-17 14:20:00,56.09,56.13,56.01,56.01,11300.0,35.1171,35.1421,35.067,35.067,11300.0
2013-06-17 14:25:00,56.01,56.03,55.94,56.03,24100.0,35.067,35.0795,35.0232,35.0795,24100.0
2013-06-17 14:30:00,56.05,56.11,55.99,56.06,25600.0,35.092,35.1296,35.0545,35.0983,25600.0
2013-06-17 14:35:00,56.06,56.12,56.05,56.11,47100.0,35.0983,35.1359,35.092,35.1296,47100.0
2013-06-17 14:40:00,56.11,56.13,56.07,56.08,66700.0,35.1296,35.1421,35.1046,35.1108,66700.0
2013-06-17 14:45:00,56.09,56.11,55.85,55.88,67300.0,35.1171,35.1296,34.9668,34.9856,67300.0
2013-06-17 14:50:00,55.88,55.95,55.79,55.81,15800.0,34.9856,35.0294,34.9293,34.9418,15800.0
2013-06-17 14:55:00,55.8,55.86,55.76,55.84,8400.0,34.9355,34.9731,34.9105,34.9606,8400.0
2013-06-17 15:00:00,55.84,55.98,55.8,55.95,17500.0,34.9606,35.0482,34.9355,35.0294,17500.0
2013-06-17 15:05:00,55.96,55.98,55.88,55.9,30200.0,35.0357,35.0482,34.9856,34.9981,30200.0
2013-06-17 15:10:00,55.9,55.92,55.79,55.84,18900.0,34.9981,35.0107,34.9293,34.9606,18900.0
2013-06-17 15:15:00,55.84,55.9,55.8,55.87,11400.0,34.9606,34.9981,34.9355,34.9793,11400.0
2013-06-17 15:20:00,55.87,55.89,55.78,55.87,14700.0,34.9793,34.9919,34.923,34.9793,14700.0
2013-06-17 15:25:00,55.85,55.93,55.85,55.88,17500.0,34.9668,35.0169,34.9668,34.9856,17500.0
2013-06-17 15:30:00,55.89,56.04,55.88,56.03,31300.0,34.9919,35.0858,34.9856,35.0795,31300.0
2013-06-17 15:35:00,56.04,56.16,56.04,56.12,31200.0,35.0858,35.1609,35.0858,35.1359,31200.0
2013-06-17 15:40:00,56.13,56.15,56.07,56.1,18200.0,35.1421,35.1547,35.1046,35.1233,18200.0
2013-06-17 15:45:00,56.09,56.09,56.03,56.06,26300.0,35.1171,35.1171,35.0795,35.0983,26300.0
2013-06-17 15:50:00,56.05,56.06,55.94,55.98,37800.0,35.092,35.0983,35.0232,35.0482,37800.0
2013-06-17 15:55:00,55.97,56.03,55.96,55.99,100300.0,35.042,35.0795,35.0357,35.0545,100300.0
2013-06-18 09:30:00,56.19,56.42,56.01,56.22,40500.0,35.1797,35.3237,35.067,35.1985,40500.0
2013-06-18 09:35:00,56.21,56.23,56.06,56.07,23500.0,35.1922,35.2047,35.0983,35.1046,23500.0
2013-06-18 09:40:00,56.11,56.21,56.07,56.21,17100.0,35.1296,35.1922,35.1046,35.1922,17100.0
2013-06-18 09:45:00,56.2,56.21,56.04,56.16,22300.0,35.186,35.1922,35.0858,35.1609,22300.0
2013-06-18 09:50:00,56.13,56.18,56.1,56.14,5200.0,35.1421,35.1734,35.1233,35.1484,5200.0
2013-06-18 09:55:00,56.12,56.2,56.05,56.09,19100.0,35.1359,35.186,35.092,35.1171,19100.0
2013-06-18 10:00:00,56.09,56.17,56.02,56.06,21100.0,35.1171,35.1672,35.0733,35.0983,21100.0
2013-06-18 10:05:00,56.04,56.14,56.04,56.14,6300.0,35.0858,35.1484,35.0858,35.1484,6300.0
2013-06-18 10:10:00,56.14,56.24,56.09,56.2,16200.0,35.1484,35.211,35.1171,35.186,16200.0
2013-06-18 10:15:00,56.2,56.31,56.19,56.3,7700.0,35.186,35.2548,35.1797,35.2486,7700.0
2013-06-18 10:20:00,56.33,56.38,56.27,56.32,12200.0,35.2673,35.2987,35.2298,35.2611,12200.0
2013-06-18 10:25:00,56.34,56.38,56.3,56.33,16900.0,35.2736,35.2987,35.2486,35.2673,16900.0
2013-06-18 10:30:00,56.33,56.42,56.26,56.26,34000.0,35.2673,35.3237,35.2235,35.2235,34000.0
2013-06-18 10:35:00,56.25,56.32,56.24,56.29,18600.0,35.2173,35.2611,35.211,35.2423,18600.0
2013-06-18 10:40:00,56.3,56.33,56.2,56.24,19000.0,35.2486,35.2673,35.186,35.211,19000.0
2013-06-18 10:45:00,56.26,56.28,56.21,56.21,16200.0,35.2235,35.236,35.1922,35.1922,16200.0
2013-06-18 10:50:00,56.2,56.28,56.19,56.24,17800.0,35.186,35.236,35.1797,35.211,17800.0
2013-06-18 10:55:00,56.26,56.34,56.24,56.29,11200.0,35.2235,35.2736,35.211,35.2423,11200.0
2013-06-18 11:00:00,56.29,56.33,56.22,56.22,28300.0,35.2423,35.2673,35.1985,35.1985,28300.0
2013-06-18 11:05:00,56.23,56.35,56.23,56.33,21900.0,35.2047,35.2799,35.2047,35.2673,21900.0
2013-06-18 11:10:00,56.33,56.33,56.23,56.28,13600.0,35.2673,35.2673,35.2047,35.236,13600.0
2013-06-18 11:15:00,56.29,56.33,56.28,56.31,7000.0,35.2423,35.2673,35.236,35.2548,7000.0
2013-06-18 11:20:00,56.33,56.35,56.3,56.33,31400.0,35.2673,35.2799,35.2486,35.2673,31400.0
2013-06-18 11:25:00,56.33,56.4,56.33,56.4,31000.0,35.2673,35.3112,35.2673,35.3112,31000.0
2013-06-18 11:30:00,56.41,56.54,56.39,56.52,22800.0,35.3174,35.3988,35.3049,35.3863,22800.0
2013-06-18 11:35:00,56.52,56.54,56.42,56.43,19600.0,35.3863,35.3988,35.3237,35.33,19600.0
2013-06-18 11:40:00,56.42,56.47,56.41,56.44,7400.0,35.3237,35.355,35.3174,35.3362,7400.0
2013-06-18 11:45:00,56.44,56.46,56.38,56.38,4800.0,35.3362,35.3487,35.2987,35.2987,4800.0
2013-06-18 11:50:00,56.36,56.41,56.35,56.38,13500.0,35.2861,35.3174,35.2799,35.2987,13500.0
2013-06-18 11:55:00,56.39,56.39,56.33,56.33,5200.0,35.3049,35.3049,35.2673,35.2673,5200.0
2013-06-18 12:00:00,56.33,56.39,56.33,56.35,5500.0,35.2673,35.3049,35.2673,35.2799,5500.0
2013-06-18 12:05:00,56.36,56.37,56.29,56.34,4100.0,35.2861,35.2924,35.2423,35.2736,4100.0
2013-06-18 12:10:00,56.34,56.43,56.34,56.4,6000.0,35.2736,35.33,35.2736,35.3112,6000.0
2013-06-18 12:15:00,56.41,56.45,56.39,56.42,5200.0,35.3174,35.3425,35.3049,35.3237,5200.0
2013-06-18 12:20:00,56.42,56.5,56.41,56.47,4100.0,35.3237,35.3738,35.3174,35.355,4100.0
2013-06-18 12:25:00,56.46,56.52,56.46,56.5,3600.0,35.3487,35.3863,35.3487,35.3738,3600.0
2013-06-18 12:30:00,56.52,56.59,56.52,56.54,5200.0,35.3863,35.4301,35.3863,35.3988,5200.0
2013-06-18 12:35:00,56.54,56.58,56.52,56.57,4200.0,35.3988,35.4239,35.3863,35.4176,4200.0
2013-06-18 12:40:00,56.57,56.64,56.57,56.63,6100.0,35.4176,35.4614,35.4176,35.4552,6100.0
2013-06-18 12:45:00,56.63,56.65,56.59,56.61,9800.0,35.4552,35.4677,35.4301,35.4427,9800.0
2013-06-18 12:50:00,56.6,56.62,56.57,56.61,4200.0,35.4364,35.4489,35.4176,35.4427,4200.0
2013-06-18 12:55:00,56.62,56.64,56.6,56.6,7500.0,35.4489,35.4614,35.4364,35.4364,7500.0
2013-06-18 13:00:00,56.6,56.63,56.54,56.55,11800.0,35.4364,35.4552,35.3988,35.4051,11800.0
2013-06-18 13:05:00,56.54,56.59,56.52,56.55,8700.0,35.3988,35.4301,35.3863,35.4051,8700.0
2013-06-18 13:10:00,56.53,56.56,56.52,56.52,6000.0,35.3926,35.4113,35.3863,35.3863,6000.0
2013-06-18 13:15:00,56.53,56.53,56.38,56.43,11800.0,35.3926,35.3926,35.2987,35.33,11800.0
2013-06-18 13:20:00,56.42,56.48,56.4,56.48,6600.0,35.3237,35.3613,35.3112,35.3613,6600.0
2013-06-18 13:25:00,56.48,56.54,56.41,56.41,5800.0,35.3613,35.3988,35.3174,35.3174,5800.0
2013-06-18 13:30:00,56.42,56.46,56.38,56.4,8300.0,35.3237,35.3487,35.2987,35.3112,8300.0
2013-06-18 13:35:00,56.41,56.48,56.39,56.39,10400.0,35.3174,35.3613,35.3049,35.3049,10400.0
2013-06-18 13:40:00,56.41,56.44,56.39,56.43,4100.0,35.3174,35.3362,35.3049,35.33,4100.0
2013-06-18 13:45:00,56.46,56.52,56.46,56.5,6400.0,35.3487,35.3863,35.3487,35.3738,6400.0
2013-06-18 13:50:00,56.49,56.56,56.49,56.53,3400.0,35.3675,35.4113,35.3675,35.3926,3400.0
2013-06-18 13:55:00,56.52,56.57,56.51,56.57,4100.0,35.3863,35.4176,35.38,35.4176,4100.0
2013-06-18 14:00:00,56.57,56.58,56.5,56.55,11400.0,35.4176,35.4239,35.3738,35.4051,11400.0
2013-06-18 14:05:00,56.55,56.62,56.55,56.6,9000.0,35.4051,35.4489,35.4051,35.4364,9000.0
2013-06-18 14:10:00,56.6,56.64,56.59,56.59,11300.0,35.4364,35.4614,35.4301,35.4301,11300.0
2013-06-18 14:15:00,56.57,56.6,56.56,56.59,5900.0,35.4176,35.4364,35.4113,35.4301,5900.0
2013-06-18 14:20:00,56.6,56.67,56.6,56.63,16600.0,35.4364,35.4802,35.4364,35.4552,16600.0
2013-06-18 14:25:00,56.64,56.65,56.52,56.6,15900.0,35.4614,35.4677,35.3863,35.4364,15900.0
2013-06-18 14:30:00,56.6,56.61,56.57,56.59,8800.0,35.4364,35.4427,35.4176,35.4301,8800.0
2013-06-18 14:35:00,56.59,56.59,56.54,56.55,6300.0,35.4301,35.4301,35.3988,35.4051,6300.0
2013-06-18 14:40:00,56.55,56.59,56.55,56.57,4100.0,35.4051,35.4301,35.4051,35.4176,4100.0
2013-06-18 14:45:00,56.56,56.61,56.55,56.57,24100.0,35.4113,35.4427,35.4051,35.4176,24100.0
2013-06-18 14:50:00,56.57,56.59,56.55,56.59,7200.0,35.4176,35.4301,35.4051,35.4301,7200.0
2013-06-18 14:55:00,56.59,56.61,56.57,56.6,7400.0,35.4301,35.4427,35.4176,35.4364,7400.0
2013-06-18 15:00:00,56.61,56.61,56.56,56.56,7900.0,35.4427,35.4427,35.4113,35.4113,7900.0
2013-06-18 15:05:00,56.58,56.59,56.53,56.55,11300.0,35.4239,35.4301,35.3926,35.4051,11300.0
2013-06-18 15:10:00,56.54,56.57,56.48,56.49,28500.0,35.3988,35.4176,35.3613,35.3675,28500.0
2013-06-18 15:15:00,56.49,56.52,56.47,56.49,17000.0,35.3675,35.3863,35.355,35.3675,17000.0
2013-06-18 15:20:00,56.49,56.52,56.47,56.5,16800.0,35.3675,35.3863,35.355,35.3738,16800.0
2013-06-18 15:25:00,56.49,56.51,56.47,56.51,18100.0,35.3675,35.38,35.355,35.38,18100.0
2013-06-18 15:30:00,56.51,56.54,56.45,56.45,14500.0,35.38,35.3988,35.3425,35.3425,14500.0
2013-06-18 15:35:00,56.45,56.46,56.4,56.42,15000.0,35.3425,35.3487,35.3112,35.3237,15000.0
2013-06-18 15:40:00,56.41,56.47,56.4,56.43,22500.0,35.3174,35.355,35.3112,35.33,22500.0
2013-06-18 15:45:00,56.43,56.44,56.38,56.4,20600.0,35.33,35.3362,35.2987,35.3112,20600.0
2013-06-18 15:50:00,56.41,56.43,56.35,56.38,29200.0,35.3174,35.33,35.2799,35.2987,29200.0
2013-06-18 15:55:00,56.37,56.43,56.37,56.39,75100.0,35.2924,35.33,35.2924,35.3049,75100.0
2013-06-19 09:30:00,56.02,56.29,55.72,56.18,85900.0,35.0733,35.2423,34.8854,35.1734,85900.0
2013-06-19 09:35:00,56.18,56.42,56.08,56.33,30300.0,35.1734,35.3237,35.1108,35.2673,30300.0
2013-06-19 09:40:00,56.31,56.34,56.11,56.21,18900.0,35.2548,35.2736,35.1296,35.1922,18900.0
2013-06-19 09:45:00,56.21,56.34,56.13,56.24,15500.0,35.1922,35.2736,35.1421,35.211,15500.0
2013-06-19 09:50:00,56.22,56.3,56.14,56.22,24900.0,35.1985,35.2486,35.1484,35.1985,24900.0
2013-06-19 09:55:00,56.23,56.46,56.23,56.44,14800.0,35.2047,35.3487,35.2047,35.3362,14800.0
2013-06-19 10:00:00,56.44,56.62,56.4,56.52,17500.0,35.3362,35.4489,35.3112,35.3863,17500.0
2013-06-19 10:05:00,56.49,56.65,56.49,56.61,13200.0,35.3675,35.4677,35.3675,35.4427,13200.0
2013-06-19 10:10:00,56.6,56.63,56.51,56.57,17000.0,35.4364,35.4552,35.38,35.4176,17000.0
2013-06-19 10:15:00,56.57,56.65,56.52,56.55,13500.0,35.4176,35.4677,35.3863,35.4051,13500.0
2013-06-19 10:20:00,56.57,56.63,56.49,56.57,73100.0,35.4176,35.4552,35.3675,35.4176,73100.0
2013-06-19 10:25:00,56.57,56.64,56.53,56.53,35000.0,35.4176,35.4614,35.3926,35.3926,35000.0
2013-06-19 10:30:00,56.53,56.53,56.42,56.51,13700.0,35.3926,35.3926,35.3237,35.38,13700.0
2013-06-19 10:35:00,56.49,56.56,56.47,56.53,5800.0,35.3675,35.4113,35.355,35.3926,5800.0
2013-06-19 10:40:00,56.53,56.63,56.51,56.62,11400.0,35.3926,35.4552,35.38,35.4489,11400.0
2013-06-19 10:45:00,56.61,56.61,56.44,56.47,7200.0,35.4427,35.4427,35.3362,35.355,7200.0
2013-06-19 10:50:00,56.49,56.54,56.46,56.5,3400.0,35.3675,35.3988,35.3487,35.3738,3400.0
2013-06-19 10:55:00,56.49,56.5,56.4,56.45,4300.0,35.3675,35.3738,35.3112,35.3425,4300.0
2013-06-19 11:00:00,56.46,56.48,56.43,56.43,6700.0,35.3487,35.3613,35.33,35.33,6700.0
2013-06-19 11:05:00,56.45,56.5,56.41,56.43,6900.0,35.3425,35.3738,35.3174,35.33,6900.0
2013-06-19 11:10:00,56.44,56.55,56.44,56.54,5800.0,35.3362,35.4051,35.3362,35.3988,5800.0
2013-06-19 11:15:00,56.53,56.64,56.52,56.61,9900.0,35.3926,35.4614,35.3863,35.4427,9900.0
2013-06-19 11:20:00,56.61,56.65,56.52,56.54,5400.0,35.4427,35.4677,35.3863,35.3988,5400.0
2013-06-19 11:25:00,56.55,56.55,56.46,56.52,12300.0,35.4051,35.4051,35.3487,35.3863,12300.0
2013-06-19 11:30:00,56.52,56.61,56.47,56.6,11600.0,35.3863,35.4427,35.355,35.4364,11600.0
2013-06-19 11:35:00,56.6,56.66,56.54,56.65,16000.0,35.4364,35.474,35.3988,35.4677,16000.0
2013-06-19 11:40:00,56.66,56.66,56.57,56.61,6700.0,35.474,35.474,35.4176,35.4427,6700.0
2013-06-19 11:45:00,56.6,56.62,56.55,56.59,9800.0,35.4364,35.4489,35.4051,35.4301,9800.0
2013-06-19 11:50:00,56.59,56.6,56.57,56.58,12200.0,35.4301,35.4364,35.4176,35.4239,12200.0
2013-06-19 11:55:00,56.58,56.64,56.56,56.57,10900.0,35.4239,35.4614,35.4113,35.4176,10900.0
2013-06-19 12:00:00,56.57,56.63,56.56,56.63,33100.0,35.4176,35.4552,35.4113,35.4552,33100.0
2013-06-19 12:05:00,56.63,56.64,56.59,56.63,9300.0,35.4552,35.4614,35.4301,35.4552,9300.0
2013-06-19 12:10:00,56.62,56.66,56.62,56.66,8600.0,35.4489,35.474,35.4489,35.474,8600.0
2013-06-19 12:15:00,56.66,56.66,56.62,56.62,4700.0,35.474,35.474,35.4489,35.4489,4700.0
2013-06-19 12:20:00,56.62,56.66,56.61,56.65,7800.0,35.4489,35.474,35.4427,35.4677,7800.0
2013-06-19 12:25:00,56.65,56.67,56.58,56.67,13700.0,35.4677,35.4802,35.4239,35.4802,13700.0
2013-06-19 12:30:00,56.66,56.66,56.62,56.63,4900.0,35.474,35.474,35.4489,35.4552,4900.0
2013-06-19 12:35:00,56.63,56.64,56.59,56.61,7000.0,35.4552,35.4614,35.4301,35.4427,7000.0
2013-06-19 12:40:00,56.61,56.65,56.6,56.62,6900.0,35.4427,35.4677,35.4364,35.4489,6900.0
2013-06-19 12:45:00,56.6,56.68,56.6,56.63,10300.0,35.4364,35.4865,35.4364,35.4552,10300.0
2013-06-19 12:50:00,56.64,56.64,56.6,56.61,5900.0,35.4614,35.4614,35.4364,35.4427,5900.0
2013-06-19 12:55:00,56.59,56.61,56.58,56.6,7400.0,35.4301,35.4427,35.4239,35.4364,7400.0
2013-06-19 13:00:00,56.58,56.6,56.55,56.56,8800.0,35.4239,35.4364,35.4051,35.4113,8800.0
2013-06-19 13:05:00,56.55,56.57,56.52,56.56,9800.0,35.4051,35.4176,35.3863,35.4113,9800.0
2013-06-19 13:10:00,56.56,56.59,56.55,56.56,6200.0,35.4113,35.4301,35.4051,35.4113,6200.0
2013-06-19 13:15:00,56.55,56.58,56.52,56.56,5500.0,35.4051,35.4239,35.3863,35.4113,5500.0
2013-06-19 13:20:00,56.56,56.58,56.55,56.55,6500.0,35.4113,35.4239,35.4051,35.4051,6500.0
2013-06-19 13:25:00,56.54,56.56,56.49,56.5,5800.0,35.3988,35.4113,35.3675,35.3738,5800.0
2013-06-19 13:30:00,56.5,56.51,56.43,56.44,4000.0,35.3738,35.38,35.33,35.3362,4000.0
2013-06-19 13:35:00,56.44,56.47,56.43,56.46,5800.0,35.3362,35.355,35.33,35.3487,5800.0
2013-06-19 13:40:00,56.46,56.46,56.42,56.42,7800.0,35.3487,35.3487,35.3237,35.3237,7800.0
2013-06-19 13:45:00,56.42,56.43,56.38,56.38,4900.0,35.3237,35.33,35.2987,35.2987,4900.0
2013-06-19 13:50:00,56.39,56.43,56.39,56.42,10400.0,35.3049,35.33,35.3049,35.3237,10400.0
2013-06-19 13:55:00,56.41,56.5,56.4,56.5,6300.0,35.3174,35.3738,35.3112,35.3738,6300.0
2013-06-19 14:00:00,56.53,56.6,56.23,56.25,34700.0,35.3926,35.4364,35.2047,35.2173,34700.0
2013-06-19 14:05:00,56.24,56.38,56.16,56.38,21100.0,35.211,35.2987,35.1609,35.2987,21100.0
2013-06-19 14:10:00,56.38,56.65,56.31,56.6,18600.0,35.2987,35.4677,35.2548,35.4364,18600.0
2013-06-19 14:15:00,56.58,56.69,56.55,56.63,18400.0,35.4239,35.4927,35.4051,35.4552,18400.0
2013-06-19 14:20:00,56.63,56.67,56.48,56.52,18700.0,35.4552,35.4802,35.3613,35.3863,18700.0
2013-06-19 14:25:00,56.55,56.72,56.53,56.7,21300.0,35.4051,35.5115,35.3926,35.499,21300.0
2013-06-19 14:30:00,56.69,56.72,56.47,56.59,36200.0,35.4927,35.5115,35.355,35.4301,36200.0
2013-06-19 14:35:00,56.6,56.88,56.58,56.71,61000.0,35.4364,35.6117,35.4239,35.5053,61000.0
2013-06-19 14:40:00,56.69,56.86,56.62,56.73,20800.0,35.4927,35.5992,35.4489,35.5178,20800.0
2013-06-19 14:45:00,56.72,56.73,56.56,56.64,26500.0,35.5115,35.5178,35.4113,35.4614,26500.0
2013-06-19 14:50:00,56.62,56.71,56.57,56.62,55500.0,35.4489,35.5053,35.4176,35.4489,55500.0
2013-06-19 14:55:00,56.57,56.61,56.25,56.37,41600.0,35.4176,35.4427,35.2173,35.2924,41600.0
2013-06-19 15:00:00,56.35,56.56,56.27,56.52,42400.0,35.2799,35.4113,35.2298,35.3863,42400.0
2013-06-19 15:05:00,56.51,56.55,56.44,56.47,19500.0,35.38,35.4051,35.3362,35.355,19500.0
2013-06-19 15:10:00,56.48,56.56,56.44,56.51,30400.0,35.3613,35.4113,35.3362,35.38,30400.0
2013-06-19 15:15:00,56.5,56.57,56.45,56.5,31200.0,35.3738,35.4176,35.3425,35.3738,31200.0
2013-06-19 15:20:00,56.52,56.59,56.48,56.49,21400.0,35.3863,35.4301,35.3613,35.3675,21400.0
2013-06-19 15:25:00,56.49,56.66,56.47,56.63,25100.0,35.3675,35.474,35.355,35.4552,25100.0
2013-06-19 15:30:00,56.63,56.65,56.48,56.48,21900.0,35.4552,35.4677,35.3613,35.3613,21900.0
2013-06-19 15:35:00,56.47,56.6,56.46,56.5,33800.0,35.355,35.4364,35.3487,35.3738,33800.0
2013-06-19 15:40:00,56.49,56.5,56.36,56.36,15800.0,35.3675,35.3738,35.2861,35.2861,15800.0
2013-06-19 15:45:00,56.37,56.37,56.14,56.22,70700.0,35.2924,35.2924,35.1484,35.1985,70700.0
2013-06-19 15:50:00,56.2,56.34,56.18,56.34,82000.0,35.186,35.2736,35.1734,35.2736,82000.0
2013-06-19 15:55:00,56.32,56.33,56.22,56.22,124700.0,35.2611,35.2673,35.1985,35.1985,124700.0
2013-06-20 09:30:00,55.55,55.87,55.33,55.4,40100.0,34.779,34.9793,34.6413,34.6851,40100.0
2013-06-20 09:35:00,55.4,55.4,55.08,55.19,30900.0,34.6851,34.6851,34.4847,34.5536,30900.0
2013-06-20 09:40:00,55.2,55.2,55.01,55.07,12200.0,34.5599,34.5599,34.4409,34.4785,12200.0
2013-06-20 09:45:00,55.05,55.19,55.05,55.11,17500.0,34.466,34.5536,34.466,34.5035,17500.0
2013-06-20 09:50:00,55.12,55.16,55.04,55.08,21600.0,34.5098,34.5348,34.4597,34.4847,21600.0
2013-06-20 09:55:00,55.1,55.17,55.04,55.12,17300.0,34.4973,34.5411,34.4597,34.5098,17300.0
2013-06-20 10:00:00,55.09,55.25,55.01,55.04,22200.0,34.491,34.5912,34.4409,34.4597,22200.0
2013-06-20 10:05:00,55.03,55.27,55.0,55.22,26300.0,34.4534,34.6037,34.4347,34.5724,26300.0
2013-06-20 10:10:00,55.24,55.24,55.08,55.12,17500.0,34.5849,34.5849,34.4847,34.5098,17500.0
2013-06-20 10:15:00,55.16,55.16,55.04,55.13,20900.0,34.5348,34.5348,34.4597,34.516,20900.0
2013-06-20 10:20:00,55.11,55.25,55.11,55.16,12800.0,34.5035,34.5912,34.5035,34.5348,12800.0
2013-06-20 10:25:00,55.18,55.23,55.13,55.15,15900.0,34.5474,34.5787,34.516,34.5286,15900.0
2013-06-20 10:30:00,55.11,55.15,55.08,55.15,12700.0,34.5035,34.5286,34.4847,34.5286,12700.0
2013-06-20 10:35:00,55.15,55.27,55.1,55.16,22100.0,34.5286,34.6037,34.4973,34.5348,22100.0
2013-06-20 10:40:00,55.14,55.19,55.09,55.17,9200.0,34.5223,34.5536,34.491,34.5411,9200.0
2013-06-20 10:45:00,55.17,55.2,55.11,55.19,8000.0,34.5411,34.5599,34.5035,34.5536,8000.0
2013-06-20 10:50:00,55.19,55.26,55.18,55.18,10300.0,34.5536,34.5974,34.5474,34.5474,10300.0
2013-06-20 10:55:00,55.17,55.21,55.07,55.07,8600.0,34.5411,34.5661,34.4785,34.4785,8600.0
2013-06-20 11:00:00,55.07,55.09,54.91,54.91,16100.0,34.4785,34.491,34.3783,34.3783,16100.0
2013-06-20 11:05:00,54.89,54.94,54.8,54.8,21500.0,34.3658,34.3971,34.3094,34.3094,21500.0
2013-06-20 11:10:00,54.79,54.87,54.77,54.8,12300.0,34.3032,34.3533,34.2907,34.3094,12300.0
2013-06-20 11:15:00,54.81,54.82,54.66,54.71,12400.0,34.3157,34.322,34.2218,34.2531,12400.0
2013-06-20 11:20:00,54.71,54.81,54.71,54.79,7800.0,34.2531,34.3157,34.2531,34.3032,7800.0
2013-06-20 11:25:00,54.77,54.79,54.73,54.73,9000.0,34.2907,34.3032,34.2656,34.2656,9000.0
2013-06-20 11:30:00,54.73,54.79,54.69,54.74,14500.0,34.2656,34.3032,34.2406,34.2719,14500.0
2013-06-20 11:35:00,54.72,54.86,54.7,54.84,11600.0,34.2594,34.347,34.2468,34.3345,11600.0
2013-06-20 11:40:00,54.85,54.85,54.77,54.77,15600.0,34.3407,34.3407,34.2907,34.2907,15600.0
2013-06-20 11:45:00,54.78,54.81,54.65,54.7,12100.0,34.2969,34.3157,34.2155,34.2468,12100.0
2013-06-20 11:50:00,54.71,54.81,54.69,54.71,16800.0,34.2531,34.3157,34.2406,34.2531,16800.0
2013-06-20 11:55:00,54.73,54.74,54.62,54.63,10300.0,34.2656,34.2719,34.1967,34.203,10300.0
2013-06-20 12:00:00,54.64,54.77,54.64,54.77,20200.0,34.2093,34.2907,34.2093,34.2907,20200.0
2013-06-20 12:05:00,54.77,54.8,54.73,54.79,18200.0,34.2907,34.3094,34.2656,34.3032,18200.0
2013-06-20 12:10:00,54.79,54.89,54.79,54.88,14700.0,34.3032,34.3658,34.3032,34.3595,14700.0
2013-06-20 12:15:00,54.89,54.89,54.82,54.83,18600.0,34.3658,34.3658,34.322,34.3282,18600.0
2013-06-20 12:20:00,54.83,54.9,54.83,54.9,9100.0,34.3282,34.372,34.3282,34.372,9100.0
2013-06-20 12:25:00,54.93,54.98,54.87,54.89,12100.0,34.3908,34.4221,34.3533,34.3658,12100.0
2013-06-20 12:30:00,54.9,54.96,54.86,54.88,16000.0,34.372,34.4096,34.347,34.3595,16000.0
2013-06-20 12:35:00,54.88,54.89,54.82,54.82,9000.0,34.3595,34.3658,34.322,34.322,9000.0
2013-06-20 12:40:00,54.83,54.87,54.81,54.87,12000.0,34.3282,34.3533,34.3157,34.3533,12000.0
2013-06-20 12:45:00,54.88,54.89,54.82,54.83,12600.0,34.3595,34.3658,34.322,34.3282,12600.0
2013-06-20 12:50:00,54.83,54.88,54.78,54.79,14100.0,34.3282,34.3595,34.2969,34.3032,14100.0
2013-06-20 12:55:00,54.81,54.88,54.79,54.86,15500.0,34.3157,34.3595,34.3032,34.347,15500.0
2013-06-20 13:00:00,54.86,54.91,54.85,54.85,11900.0,34.347,34.3783,34.3407,34.3407,11900.0
2013-06-20 13:05:00,54.85,55.0,54.85,55.0,7600.0,34.3407,34.4347,34.3407,34.4347,7600.0
2013-06-20 13:10:00,55.0,55.0,54.96,54.97,12200.0,34.4347,34.4347,34.4096,34.4159,12200.0
2013-06-20 13:15:00,54.99,54.99,54.82,54.85,14400.0,34.4284,34.4284,34.322,34.3407,14400.0
2013-06-20 13:20:00,54.84,54.9,54.79,54.87,8900.0,34.3345,34.372,34.3032,34.3533,8900.0
2013-06-20 13:25:00,54.87,54.95,54.87,54.91,6200.0,34.3533,34.4034,34.3533,34.3783,6200.0
2013-06-20 13:30:00,54.9,54.95,54.89,54.95,6300.0,34.372,34.4034,34.3658,34.4034,6300.0
2013-06-20 13:35:00,54.97,54.97,54.83,54.87,7200.0,34.4159,34.4159,34.3282,34.3533,7200.0
2013-06-20 13:40:00,54.88,54.91,54.82,54.88,6600.0,34.3595,34.3783,34.322,34.3595,6600.0
2013-06-20 13:45:00,54.9,54.97,54.85,54.95,15700.0,34.372,34.4159,34.3407,34.4034,15700.0
2013-06-20 13:50:00,54.98,54.98,54.87,54.94,11600.0,34.4221,34.4221,34.3533,34.3971,11600.0
2013-06-20 13:55:00,54.94,54.95,54.89,54.94,11200.0,34.3971,34.4034,34.3658,34.3971,11200.0
2013-06-20 14:00:00,54.93,54.99,54.82,54.96,14800.0,34.3908,34.4284,34.322,34.4096,14800.0
2013-06-20 14:05:00,54.97,54.97,54.85,54.86,28900.0,34.4159,34.4159,34.3407,34.347,28900.0
2013-06-20 14:10:00,54.85,54.86,54.75,54.76,20600.0,34.3407,34.347,34.2781,34.2844,20600.0
2013-06-20 14:15:00,54.76,54.84,54.74,54.74,13000.0,34.2844,34.3345,34.2719,34.2719,13000.0
2013-06-20 14:20:00,54.75,54.76,54.62,54.64,26200.0,34.2781,34.2844,34.1967,34.2093,26200.0
2013-06-20 14:25:00,54.64,54.71,54.6,54.62,26100.0,34.2093,34.2531,34.1842,34.1967,26100.0
2013-06-20 14:30:00,54.61,54.63,54.53,54.53,18200.0,34.1905,34.203,34.1404,34.1404,18200.0
2013-06-20 14:35:00,54.54,54.55,54.48,54.49,15300.0,34.1467,34.1529,34.1091,34.1154,15300.0
2013-06-20 14:40:00,54.48,54.5,54.46,54.48,31200.0,34.1091,34.1216,34.0966,34.1091,31200.0
2013-06-20 14:45:00,54.48,54.56,54.48,54.54,20700.0,34.1091,34.1592,34.1091,34.1467,20700.0
2013-06-20 14:50:00,54.55,54.55,54.45,54.5,20400.0,34.1529,34.1529,34.0903,34.1216,20400.0
2013-06-20 14:55:00,54.5,54.5,54.4,54.41,25400.0,34.1216,34.1216,34.059,34.0653,25400.0
2013-06-20 15:00:00,54.42,54.5,54.37,54.46,32000.0,34.0715,34.1216,34.0402,34.0966,32000.0
2013-06-20 15:05:00,54.46,54.6,54.46,54.58,32400.0,34.0966,34.1842,34.0966,34.1717,32400.0
2013-06-20 15:10:00,54.58,54.59,54.48,54.51,27100.0,34.1717,34.178,34.1091,34.1279,27100.0
2013-06-20 15:15:00,54.51,54.56,54.44,54.44,22400.0,34.1279,34.1592,34.084,34.084,22400.0
2013-06-20 15:20:00,54.43,54.46,54.38,54.42,26500.0,34.0778,34.0966,34.0465,34.0715,26500.0
2013-06-20 15:25:00,54.45,54.49,54.42,54.48,25000.0,34.0903,34.1154,34.0715,34.1091,25000.0
2013-06-20 15:30:00,54.48,54.52,54.43,54.43,24500.0,34.1091,34.1341,34.0778,34.0778,24500.0
2013-06-20 15:35:00,54.43,54.44,54.33,54.33,38200.0,34.0778,34.084,34.0152,34.0152,38200.0
2013-06-20 15:40:00,54.33,54.36,54.3,54.36,44800.0,34.0152,34.034,33.9964,34.034,44800.0
2013-06-20 15:45:00,54.34,54.36,54.23,54.3,55100.0,34.0214,34.034,33.9526,33.9964,55100.0
2013-06-20 15:50:00,54.3,54.51,54.29,54.49,55500.0,33.9964,34.1279,33.9901,34.1154,55500.0
2013-06-20 15:55:00,54.49,54.58,54.39,54.43,151900.0,34.1154,34.1717,34.0527,34.0778,151900.0
2013-06-21 09:30:00,54.69,54.82,54.5,54.51,464000.0,34.2406,34.322,34.1216,34.1279,464000.0
2013-06-21 09:35:00,54.49,54.53,54.07,54.09,23400.0,34.1154,34.1404,33.8524,33.8649,23400.0
2013-06-21 09:40:00,54.15,54.31,54.05,54.31,23000.0,33.9025,34.0027,33.8399,34.0027,23000.0
2013-06-21 09:45:00,54.3,54.53,54.27,54.47,31200.0,33.9964,34.1404,33.9776,34.1028,31200.0
2013-06-21 09:50:00,54.42,54.48,54.36,54.39,33200.0,34.0715,34.1091,34.034,34.0527,33200.0
2013-06-21 09:55:00,54.39,54.51,54.37,54.45,51500.0,34.0527,34.1279,34.0402,34.0903,51500.0
2013-06-21 10:00:00,54.45,54.51,54.4,54.4,39300.0,34.0903,34.1279,34.059,34.059,39300.0
2013-06-21 10:05:00,54.41,54.62,54.39,54.6,51200.0,34.0653,34.1967,34.0527,34.1842,51200.0
2013-06-21 10:10:00,54.6,54.7,54.5,54.5,42900.0,34.1842,34.2468,34.1216,34.1216,42900.0
2013-06-21 10:15:00,54.54,54.58,54.33,54.37,14300.0,34.1467,34.1717,34.0152,34.0402,14300.0
2013-06-21 10:20:00,54.37,54.44,54.33,54.39,84800.0,34.0402,34.084,34.0152,34.0527,84800.0
2013-06-21 10:25:00,54.39,54.46,54.29,54.41,63600.0,34.0527,34.0966,33.9901,34.0653,63600.0
2013-06-21 10:30:00,54.41,54.41,54.28,54.32,70600.0,34.0653,34.0653,33.9839,34.0089,70600.0
2013-06-21 10:35:00,54.3,54.43,54.18,54.42,47500.0,33.9964,34.0778,33.9213,34.0715,47500.0
2013-06-21 10:40:00,54.41,54.41,54.23,54.37,30800.0,34.0653,34.0653,33.9526,34.0402,30800.0
2013-06-21 10:45:00,54.35,54.5,54.32,54.42,29500.0,34.0277,34.1216,34.0089,34.0715,29500.0
2013-06-21 10:50:00,54.41,54.49,54.33,54.49,14500.0,34.0653,34.1154,34.0152,34.1154,14500.0
2013-06-21 10:55:00,54.46,54.5,54.35,54.46,76100.0,34.0966,34.1216,34.0277,34.0966,76100.0
2013-06-21 11:00:00,54.45,54.47,54.37,54.41,7100.0,34.0903,34.1028,34.0402,34.0653,7100.0
2013-06-21 11:05:00,54.38,54.55,54.38,54.54,14900.0,34.0465,34.1529,34.0465,34.1467,14900.0
2013-06-21 11:10:00,54.53,54.54,54.34,54.37,8000.0,34.1404,34.1467,34.0214,34.0402,8000.0
2013-06-21 11:15:00,54.37,54.57,54.37,54.54,10700.0,34.0402,34.1654,34.0402,34.1467,10700.0
2013-06-21 11:20:00,54.53,54.53,54.32,54.4,11500.0,34.1404,34.1404,34.0089,34.059,11500.0
2013-06-21 11:25:00,54.38,54.39,54.32,54.39,14800.0,34.0465,34.0527,34.0089,34.0527,14800.0
2013-06-21 11:30:00,54.35,54.36,54.28,54.3,49000.0,34.0277,34.034,33.9839,33.9964,49000.0
2013-06-21 11:35:00,54.31,54.38,54.29,54.3,7500.0,34.0027,34.0465,33.9901,33.9964,7500.0
2013-06-21 11:40:00,54.3,54.36,54.28,54.32,18800.0,33.9964,34.034,33.9839,34.0089,18800.0
2013-06-21 11:45:00,54.3,54.37,54.3,54.36,9100.0,33.9964,34.0402,33.9964,34.034,9100.0
2013-06-21 11:50:00,54.38,54.38,54.28,54.33,17800.0,34.0465,34.0465,33.9839,34.0152,17800.0
2013-06-21 11:55:00,54.33,54.4,54.33,54.4,6600.0,34.0152,34.059,34.0152,34.059,6600.0
2013-06-21 12:00:00,54.38,54.55,54.38,54.55,8500.0,34.0465,34.1529,34.0465,34.1529,8500.0
2013-06-21 12:05:00,54.52,54.6,54.49,54.49,7200.0,34.1341,34.1842,34.1154,34.1154,7200.0
2013-06-21 12:10:00,54.49,54.6,54.48,54.54,3800.0,34.1154,34.1842,34.1091,34.1467,3800.0
2013-06-21 12:15:00,54.53,54.54,54.46,54.49,3400.0,34.1404,34.1467,34.0966,34.1154,3400.0
2013-06-21 12:20:00,54.49,54.49,54.31,54.36,11800.0,34.1154,34.1154,34.0027,34.034,11800.0
2013-06-21 12:25:00,54.35,54.4,54.34,54.4,6500.0,34.0277,34.059,34.0214,34.059,6500.0
2013-06-21 12:30:00,54.43,54.45,54.4,54.41,3900.0,34.0778,34.0903,34.059,34.0653,3900.0
2013-06-21 12:35:00,54.42,54.47,54.39,54.43,9100.0,34.0715,34.1028,34.0527,34.0778,9100.0
2013-06-21 12:40:00,54.4,54.55,54.39,54.53,11300.0,34.059,34.1529,34.0527,34.1404,11300.0
2013-06-21 12:45:00,54.54,54.76,54.53,54.76,11700.0,34.1467,34.2844,34.1404,34.2844,11700.0
2013-06-21 12:50:00,54.73,54.74,54.66,54.7,7600.0,34.2656,34.2719,34.2218,34.2468,7600.0
2013-06-21 12:55:00,54.71,54.82,54.68,54.82,9700.0,34.2531,34.322,34.2343,34.322,9700.0
2013-06-21 13:00:00,54.81,54.84,54.76,54.84,20200.0,34.3157,34.3345,34.2844,34.3345,20200.0
2013-06-21 13:05:00,54.85,54.99,54.84,54.99,20400.0,34.3407,34.4284,34.3345,34.4284,20400.0
2013-06-21 13:10:00,55.0,55.01,54.93,55.01,19000.0,34.4347,34.4409,34.3908,34.4409,19000.0
2013-06-21 13:15:00,55.01,55.04,54.89,54.95,35600.0,34.4409,34.4597,34.3658,34.4034,35600.0
2013-06-21 13:20:00,54.96,55.01,54.93,54.98,37100.0,34.4096,34.4409,34.3908,34.4221,37100.0
2013-06-21 13:25:00,54.98,55.01,54.95,55.0,12900.0,34.4221,34.4409,34.4034,34.4347,12900.0
2013-06-21 13:30:00,54.99,55.07,54.86,54.93,17600.0,34.4284,34.4785,34.347,34.3908,17600.0
2013-06-21 13:35:00,54.95,54.95,54.84,54.92,6400.0,34.4034,34.4034,34.3345,34.3846,6400.0
2013-06-21 13:40:00,54.92,54.92,54.84,54.84,3600.0,34.3846,34.3846,34.3345,34.3345,3600.0
2013-06-21 13:45:00,54.82,54.83,54.72,54.75,7600.0,34.322,34.3282,34.2594,34.2781,7600.0
2013-06-21 13:50:00,54.74,54.74,54.56,54.59,17900.0,34.2719,34.2719,34.1592,34.178,17900.0
2013-06-21 13:55:00,54.62,54.63,54.53,54.58,56700.0,34.1967,34.203,34.1404,34.1717,56700.0
2013-06-21 14:00:00,54.57,54.61,54.52,54.52,7300.0,34.1654,34.1905,34.1341,34.1341,7300.0
2013-06-21 14:05:00,54.51,54.51,54.44,54.45,9500.0,34.1279,34.1279,34.084,34.0903,9500.0
2013-06-21 14:10:00,54.46,54.58,54.46,54.58,11700.0,34.0966,34.1717,34.0966,34.1717,11700.0
2013-06-21 14:15:00,54.57,54.65,54.55,54.65,9300.0,34.1654,34.2155,34.1529,34.2155,9300.0
2013-06-21 14:20:00,54.63,54.63,54.54,54.56,4900.0,34.203,34.203,34.1467,34.1592,4900.0
2013-06-21 14:25:00,54.56,54.62,54.54,54.59,6200.0,34.1592,34.1967,34.1467,34.178,6200.0
2013-06-21 14:30:00,54.63,54.65,54.55,54.62,10800.0,34.203,34.2155,34.1529,34.1967,10800.0
2013-06-21 14:35:00,54.63,54.68,54.59,54.62,7600.0,34.203,34.2343,34.178,34.1967,7600.0
2013-06-21 14:40:00,54.62,54.62,54.52,54.53,3200.0,34.1967,34.1967,34.1341,34.1404,3200.0
2013-06-21 14:45:00,54.54,54.61,54.53,54.55,7200.0,34.1467,34.1905,34.1404,34.1529,7200.0
2013-06-21 14:50:00,54.55,54.62,54.55,54.62,4400.0,34.1529,34.1967,34.1529,34.1967,4400.0
2013-06-21 14:55:00,54.6,54.69,54.57,54.69,6400.0,34.1842,34.2406,34.1654,34.2406,6400.0
2013-06-21 15:00:00,54.7,54.76,54.67,54.72,13600.0,34.2468,34.2844,34.228,34.2594,13600.0
2013-06-21 15:05:00,54.73,54.94,54.73,54.89,12000.0,34.2656,34.3971,34.2656,34.3658,12000.0
2013-06-21 15:10:00,54.89,55.0,54.89,54.92,22500.0,34.3658,34.4347,34.3658,34.3846,22500.0
2013-06-21 15:15:00,54.92,54.94,54.83,54.83,12000.0,34.3846,34.3971,34.3282,34.3282,12000.0
2013-06-21 15:20:00,54.83,54.95,54.83,54.94,10900.0,34.3282,34.4034,34.3282,34.3971,10900.0
2013-06-21 15:25:00,54.94,54.94,54.84,54.85,35300.0,34.3971,34.3971,34.3345,34.3407,35300.0
2013-06-21 15:30:00,54.85,54.86,54.75,54.76,31400.0,34.3407,34.347,34.2781,34.2844,31400.0
2013-06-21 15:35:00,54.76,54.8,54.76,54.77,10900.0,34.2844,34.3094,34.2844,34.2907,10900.0
2013-06-21 15:40:00,54.77,54.77,54.7,54.76,22600.0,34.2907,34.2907,34.2468,34.2844,22600.0
2013-06-21 15:45:00,54.75,54.85,54.7,54.84,38500.0,34.2781,34.3407,34.2468,34.3345,38500.0
2013-06-21 15:50:00,54.85,54.87,54.73,54.78,37100.0,34.3407,34.3533,34.2656,34.2969,37100.0
2013-06-21 15:55:00,54.79,54.81,54.74,54.76,165800.0,34.3032,34.3157,34.2719,34.2844,165800.0
2013-06-24 09:30:00,54.51,54.61,54.15,54.26,56600.0,34.1279,34.1905,33.9025,33.9714,56600.0
2013-06-24 09:35:00,54.2,54.25,54.02,54.04,19400.0,33.9338,33.9651,33.8211,33.8336,19400.0
2013-06-24 09:40:00,54.03,54.19,54.03,54.19,7900.0,33.8274,33.9275,33.8274,33.9275,7900.0
2013-06-24 09:45:00,54.16,54.17,54.08,54.12,10600.0,33.9087,33.915,33.8587,33.8837,10600.0
2013-06-24 09:50:00,54.12,54.15,53.94,53.96,18100.0,33.8837,33.9025,33.771,33.7835,18100.0
2013-06-24 09:55:00,53.93,53.98,53.77,53.86,12200.0,33.7647,33.796,33.6646,33.7209,12200.0
2013-06-24 10:00:00,53.8,53.87,53.7,53.86,23800.0,33.6834,33.7272,33.6207,33.7209,23800.0
2013-06-24 10:05:00,53.85,53.85,53.75,53.77,20500.0,33.7147,33.7147,33.652,33.6646,20500.0
2013-06-24 10:10:00,53.77,53.86,53.7,53.8,19400.0,33.6646,33.7209,33.6207,33.6834,19400.0
2013-06-24 10:15:00,53.82,53.94,53.73,53.8,13700.0,33.6959,33.771,33.6395,33.6834,13700.0
2013-06-24 10:20:00,53.79,53.79,53.65,53.75,10200.0,33.6771,33.6771,33.5894,33.652,10200.0
2013-06-24 10:25:00,53.75,53.82,53.69,53.8,11900.0,33.652,33.6959,33.6145,33.6834,11900.0
2013-06-24 10:30:00,53.79,53.8,53.59,53.67,23200.0,33.6771,33.6834,33.5519,33.602,23200.0
2013-06-24 10:35:00,53.69,53.94,53.69,53.87,9900.0,33.6145,33.771,33.6145,33.7272,9900.0
2013-06-24 10:40:00,53.89,53.96,53.83,53.89,20600.0,33.7397,33.7835,33.7021,33.7397,20600.0
2013-06-24 10:45:00,53.88,53.97,53.79,53.94,32600.0,33.7334,33.7898,33.6771,33.771,32600.0
2013-06-24 10:50:00,53.98,54.0,53.86,53.98,11400.0,33.796,33.8086,33.7209,33.796,11400.0
2013-06-24 10:55:00,53.98,54.02,53.86,53.86,12200.0,33.796,33.8211,33.7209,33.7209,12200.0
2013-06-24 11:00:00,53.87,54.01,53.86,53.94,11100.0,33.7272,33.8148,33.7209,33.771,11100.0
2013-06-24 11:05:00,53.92,53.94,53.86,53.88,8800.0,33.7585,33.771,33.7209,33.7334,8800.0
2013-06-24 11:10:00,53.88,53.9,53.77,53.77,10000.0,33.7334,33.746,33.6646,33.6646,10000.0
2013-06-24 11:15:00,53.78,53.85,53.77,53.82,19300.0,33.6708,33.7147,33.6646,33.6959,19300.0
2013-06-24 11:20:00,53.82,53.84,53.75,53.76,38100.0,33.6959,33.7084,33.652,33.6583,38100.0
2013-06-24 11:25:00,53.75,53.75,53.43,53.43,70300.0,33.652,33.652,33.4517,33.4517,70300.0
2013-06-24 11:30:00,53.42,53.76,53.42,53.76,52000.0,33.4454,33.6583,33.4454,33.6583,52000.0
2013-06-24 11:35:00,53.76,53.77,53.71,53.75,36200.0,33.6583,33.6646,33.627,33.652,36200.0
2013-06-24 11:40:00,53.75,53.76,53.58,53.58,71400.0,33.652,33.6583,33.5456,33.5456,71400.0
2013-06-24 11:45:00,53.58,53.67,53.55,53.63,18600.0,33.5456,33.602,33.5268,33.5769,18600.0
2013-06-24 11:50:00,53.62,53.73,53.62,53.67,13500.0,33.5707,33.6395,33.5707,33.602,13500.0
2013-06-24 11:55:00,53.67,53.75,53.65,53.72,33800.0,33.602,33.652,33.5894,33.6333,33800.0
2013-06-24 12:00:00,53.71,53.77,53.61,53.62,22500.0,33.627,33.6646,33.5644,33.5707,22500.0
2013-06-24 12:05:00,53.61,53.61,53.54,53.58,11700.0,33.5644,33.5644,33.5206,33.5456,11700.0
2013-06-24 12:10:00,53.57,53.6,53.5,53.5,15600.0,33.5394,33.5581,33.4955,33.4955,15600.0
2013-06-24 12:15:00,53.5,53.51,53.42,53.43,22400.0,33.4955,33.5018,33.4454,33.4517,22400.0
2013-06-24 12:20:00,53.42,53.5,53.38,53.5,25300.0,33.4454,33.4955,33.4204,33.4955,25300.0
2013-06-24 12:25:00,53.48,53.51,53.44,53.45,20900.0,33.483,33.5018,33.458,33.4642,20900.0
2013-06-24 12:30:00,53.46,53.6,53.46,53.54,18000.0,33.4705,33.5581,33.4705,33.5206,18000.0
2013-06-24 12:35:00,53.56,53.6,53.49,53.5,7100.0,33.5331,33.5581,33.4893,33.4955,7100.0
2013-06-24 12:40:00,53.52,53.63,53.51,53.6,14500.0,33.508,33.5769,33.5018,33.5581,14500.0
2013-06-24 12:45:00,53.6,53.67,53.56,53.56,11000.0,33.5581,33.602,33.5331,33.5331,11000.0
2013-06-24 12:50:00,53.56,53.58,53.47,53.53,16300.0,33.5331,33.5456,33.4767,33.5143,16300.0
2013-06-24 12:55:00,53.56,53.66,53.56,53.62,22500.0,33.5331,33.5957,33.5331,33.5707,22500.0
2013-06-24 13:00:00,53.63,53.68,53.58,53.64,34900.0,33.5769,33.6082,33.5456,33.5832,34900.0
2013-06-24 13:05:00,53.65,53.66,53.59,53.63,19100.0,33.5894,33.5957,33.5519,33.5769,19100.0
2013-06-24 13:10:00,53.62,53.76,53.61,53.74,23300.0,33.5707,33.6583,33.5644,33.6458,23300.0
2013-06-24 13:15:00,53.75,53.78,53.66,53.78,63200.0,33.652,33.6708,33.5957,33.6708,63200.0
2013-06-24 13:20:00,53.77,53.85,53.71,53.85,60500.0,33.6646,33.7147,33.627,33.7147,60500.0
2013-06-24 13:25:00,53.85,53.85,53.69,53.72,30600.0,33.7147,33.7147,33.6145,33.6333,30600.0
2013-06-24 13:30:00,53.76,53.8,53.71,53.77,10700.0,33.6583,33.6834,33.627,33.6646,10700.0
2013-06-24 13:35:00,53.75,53.81,53.72,53.79,23200.0,33.652,33.6896,33.6333,33.6771,23200.0
2013-06-24 13:40:00,53.79,53.83,53.79,53.8,30900.0,33.6771,33.7021,33.6771,33.6834,30900.0
2013-06-24 13:45:00,53.81,53.81,53.68,53.69,12600.0,33.6896,33.6896,33.6082,33.6145,12600.0
2013-06-24 13:50:00,53.69,53.74,53.68,53.74,15700.0,33.6145,33.6458,33.6082,33.6458,15700.0
2013-06-24 13:55:00,53.74,53.86,53.73,53.85,20700.0,33.6458,33.7209,33.6395,33.7147,20700.0
2013-06-24 14:00:00,53.86,53.9,53.77,53.85,57400.0,33.7209,33.746,33.6646,33.7147,57400.0
2013-06-24 14:05:00,53.86,54.0,53.85,53.98,44800.0,33.7209,33.8086,33.7147,33.796,44800.0
2013-06-24 14:10:00,53.98,54.03,53.97,53.98,31400.0,33.796,33.8274,33.7898,33.796,31400.0
2013-06-24 14:15:00,53.97,54.01,53.97,54.0,27400.0,33.7898,33.8148,33.7898,33.8086,27400.0
2013-06-24 14:20:00,54.0,54.01,53.91,53.95,26800.0,33.8086,33.8148,33.7522,33.7773,26800.0
2013-06-24 14:25:00,53.94,54.01,53.93,53.98,32100.0,33.771,33.8148,33.7647,33.796,32100.0
2013-06-24 14:30:00,53.98,54.03,53.97,53.99,27200.0,33.796,33.8274,33.7898,33.8023,27200.0
2013-06-24 14:35:00,54.0,54.11,53.97,54.1,24700.0,33.8086,33.8774,33.7898,33.8712,24700.0
2013-06-24 14:40:00,54.1,54.1,54.0,54.05,17100.0,33.8712,33.8712,33.8086,33.8399,17100.0
2013-06-24 14:45:00,54.04,54.09,53.99,54.08,22900.0,33.8336,33.8649,33.8023,33.8587,22900.0
2013-06-24 14:50:00,54.08,54.11,54.02,54.06,36700.0,33.8587,33.8774,33.8211,33.8461,36700.0
2013-06-24 14:55:00,54.06,54.07,53.91,53.99,28100.0,33.8461,33.8524,33.7522,33.8023,28100.0
2013-06-24 15:00:00,53.99,54.02,53.93,53.95,30100.0,33.8023,33.8211,33.7647,33.7773,30100.0
2013-06-24 15:05:00,53.96,54.01,53.96,53.98,67000.0,33.7835,33.8148,33.7835,33.796,67000.0
2013-06-24 15:10:00,53.98,54.01,53.9,53.9,52600.0,33.796,33.8148,33.746,33.746,52600.0
2013-06-24 15:15:00,53.9,53.95,53.82,53.88,46300.0,33.746,33.7773,33.6959,33.7334,46300.0
2013-06-24 15:20:00,53.87,53.94,53.83,53.92,25800.0,33.7272,33.771,33.7021,33.7585,25800.0
2013-06-24 15:25:00,53.91,53.92,53.85,53.87,24900.0,33.7522,33.7585,33.7147,33.7272,24900.0
2013-06-24 15:30:00,53.87,53.93,53.83,53.84,50100.0,33.7272,33.7647,33.7021,33.7084,50100.0
2013-06-24 15:35:00,53.84,54.01,53.84,54.0,99600.0,33.7084,33.8148,33.7084,33.8086,99600.0
2013-06-24 15:40:00,54.0,54.0,53.92,53.93,45700.0,33.8086,33.8086,33.7585,33.7647,45700.0
2013-06-24 15:45:00,53.93,53.93,53.79,53.81,62600.0,33.7647,33.7647,33.6771,33.6896,62600.0
2013-06-24 15:50:00,53.81,53.93,53.77,53.93,106700.0,33.6896,33.7647,33.6646,33.7647,106700.0
2013-06-24 15:55:00,53.92,53.92,53.78,53.79,154900.0,33.7585,33.7585,33.6708,33.6771,154900.0
2013-06-25 09:30:00,54.35,54.36,53.81,54.01,43600.0,34.0277,34.034,33.6896,33.8148,43600.0
2013-06-25 09:35:00,54.01,54.18,53.95,54.12,21500.0,33.8148,33.9213,33.7773,33.8837,21500.0
2013-06-25 09:40:00,54.16,54.43,54.13,54.4,28800.0,33.9087,34.0778,33.89,34.059,28800.0
2013-06-25 09:45:00,54.4,54.42,54.34,54.38,28200.0,34.059,34.0715,34.0214,34.0465,28200.0
2013-06-25 09:50:00,54.37,54.44,54.37,54.39,60200.0,34.0402,34.084,34.0402,34.0527,60200.0
2013-06-25 09:55:00,54.39,54.43,54.37,54.42,41600.0,34.0527,34.0778,34.0402,34.0715,41600.0
2013-06-25 10:00:00,54.41,54.48,54.26,54.47,24400.0,34.0653,34.1091,33.9714,34.1028,24400.0
2013-06-25 10:05:00,54.45,54.45,54.23,54.41,23300.0,34.0903,34.0903,33.9526,34.0653,23300.0
2013-06-25 10:10:00,54.4,54.41,54.24,54.35,21600.0,34.059,34.0653,33.9588,34.0277,21600.0
2013-06-25 10:15:00,54.36,54.38,54.23,54.26,25600.0,34.034,34.0465,33.9526,33.9714,25600.0
2013-06-25 10:20:00,54.27,54.38,54.23,54.34,36300.0,33.9776,34.0465,33.9526,34.0214,36300.0
2013-06-25 10:25:00,54.35,54.41,54.28,54.35,15300.0,34.0277,34.0653,33.9839,34.0277,15300.0
2013-06-25 10:30:00,54.33,54.45,54.28,54.41,19200.0,34.0152,34.0903,33.9839,34.0653,19200.0
2013-06-25 10:35:00,54.37,54.57,54.35,54.5,14000.0,34.0402,34.1654,34.0277,34.1216,14000.0
2013-06-25 10:40:00,54.5,54.55,54.45,54.47,7700.0,34.1216,34.1529,34.0903,34.1028,7700.0
2013-06-25 10:45:00,54.5,54.67,54.5,54.67,11000.0,34.1216,34.228,34.1216,34.228,11000.0
2013-06-25 10:50:00,54.66,54.66,54.59,54.64,9800.0,34.2218,34.2218,34.178,34.2093,9800.0
2013-06-25 10:55:00,54.65,54.65,54.56,54.63,11100.0,34.2155,34.2155,34.1592,34.203,11100.0
2013-06-25 11:00:00,54.64,54.66,54.58,54.65,8800.0,34.2093,34.2218,34.1717,34.2155,8800.0
2013-06-25 11:05:00,54.63,54.72,54.63,54.71,6700.0,34.203,34.2594,34.203,34.2531,6700.0
2013-06-25 11:10:00,54.72,54.72,54.64,54.66,4100.0,34.2594,34.2594,34.2093,34.2218,4100.0
2013-06-25 11:15:00,54.68,54.69,54.61,54.62,4700.0,34.2343,34.2406,34.1905,34.1967,4700.0
2013-06-25 11:20:00,54.61,54.63,54.55,54.55,5500.0,34.1905,34.203,34.1529,34.1529,5500.0
2013-06-25 11:25:00,54.55,54.58,54.51,54.57,9000.0,34.1529,34.1717,34.1279,34.1654,9000.0
2013-06-25 11:30:00,54.55,54.65,54.53,54.61,5700.0,34.1529,34.2155,34.1404,34.1905,5700.0
2013-06-25 11:35:00,54.59,54.63,54.59,54.63,2400.0,34.178,34.203,34.178,34.203,2400.0
2013-06-25 11:40:00,54.65,54.66,54.52,54.55,5300.0,34.2155,34.2218,34.1341,34.1529,5300.0
2013-06-25 11:45:00,54.56,54.6,54.48,54.6,7500.0,34.1592,34.1842,34.1091,34.1842,7500.0
2013-06-25 11:50:00,54.61,54.66,54.61,54.65,3300.0,34.1905,34.2218,34.1905,34.2155,3300.0
2013-06-25 11:55:00,54.64,54.68,54.63,54.65,2700.0,34.2093,34.2343,34.203,34.2155,2700.0
2013-06-25 12:00:00,54.64,54.65,54.61,54.62,4500.0,34.2093,34.2155,34.1905,34.1967,4500.0
2013-06-25 12:05:00,54.64,54.73,54.64,54.73,11000.0,34.2093,34.2656,34.2093,34.2656,11000.0
2013-06-25 12:10:00,54.74,54.77,54.7,54.76,12500.0,34.2719,34.2907,34.2468,34.2844,12500.0
2013-06-25 12:15:00,54.75,54.82,54.74,54.82,11000.0,34.2781,34.322,34.2719,34.322,11000.0
2013-06-25 12:20:00,54.81,54.82,54.75,54.79,9700.0,34.3157,34.322,34.2781,34.3032,9700.0
2013-06-25 12:25:00,54.79,54.81,54.77,54.79,16300.0,34.3032,34.3157,34.2907,34.3032,16300.0
2013-06-25 12:30:00,54.79,54.88,54.79,54.87,4800.0,34.3032,34.3595,34.3032,34.3533,4800.0
2013-06-25 12:35:00,54.88,54.9,54.81,54.83,8900.0,34.3595,34.372,34.3157,34.3282,8900.0
2013-06-25 12:40:00,54.83,54.88,54.83,54.88,8500.0,34.3282,34.3595,34.3282,34.3595,8500.0
2013-06-25 12:45:00,54.88,54.89,54.84,54.86,6100.0,34.3595,34.3658,34.3345,34.347,6100.0
2013-06-25 12:50:00,54.86,54.98,54.86,54.98,12400.0,34.347,34.4221,34.347,34.4221,12400.0
2013-06-25 12:55:00,54.98,55.0,54.97,54.98,21900.0,34.4221,34.4347,34.4159,34.4221,21900.0
2013-06-25 13:00:00,54.97,54.99,54.96,54.98,8300.0,34.4159,34.4284,34.4096,34.4221,8300.0
2013-06-25 13:05:00,54.98,54.99,54.9,54.91,22700.0,34.4221,34.4284,34.372,34.3783,22700.0
2013-06-25 13:10:00,54.91,54.98,54.88,54.97,8700.0,34.3783,34.4221,34.3595,34.4159,8700.0
2013-06-25 13:15:00,54.97,54.97,54.85,54.87,14200.0,34.4159,34.4159,34.3407,34.3533,14200.0
2013-06-25 13:20:00,54.88,54.91,54.84,54.91,14400.0,34.3595,34.3783,34.3345,34.3783,14400.0
2013-06-25 13:25:00,54.91,55.01,54.91,55.0,13700.0,34.3783,34.4409,34.3783,34.4347,13700.0
2013-06-25 13:30:00,55.0,55.03,54.97,55.0,25900.0,34.4347,34.4534,34.4159,34.4347,25900.0
2013-06-25 13:35:00,55.01,55.06,55.01,55.03,8700.0,34.4409,34.4722,34.4409,34.4534,8700.0
2013-06-25 13:40:00,55.03,55.11,55.01,55.08,16500.0,34.4534,34.5035,34.4409,34.4847,16500.0
2013-06-25 13:45:00,55.08,55.12,55.07,55.12,4700.0,34.4847,34.5098,34.4785,34.5098,4700.0
2013-06-25 13:50:00,55.12,55.14,55.08,55.08,15600.0,34.5098,34.5223,34.4847,34.4847,15600.0
2013-06-25 13:55:00,55.08,55.08,54.99,54.99,17800.0,34.4847,34.4847,34.4284,34.4284,17800.0
2013-06-25 14:00:00,54.99,55.02,54.95,54.96,20300.0,34.4284,34.4472,34.4034,34.4096,20300.0
2013-06-25 14:05:00,54.94,55.02,54.92,54.94,12500.0,34.3971,34.4472,34.3846,34.3971,12500.0
2013-06-25 14:10:00,54.95,55.0,54.94,54.99,17200.0,34.4034,34.4347,34.3971,34.4284,17200.0
2013-06-25 14:15:00,54.99,55.04,54.98,55.02,9300.0,34.4284,34.4597,34.4221,34.4472,9300.0
2013-06-25 14:20:00,55.02,55.03,54.9,54.9,24900.0,34.4472,34.4534,34.372,34.372,24900.0
2013-06-25 14:25:00,54.9,55.01,54.9,55.0,15500.0,34.372,34.4409,34.372,34.4347,15500.0
2013-06-25 14:30:00,55.0,55.11,54.98,55.11,20000.0,34.4347,34.5035,34.4221,34.5035,20000.0
2013-06-25 14:35:00,55.12,55.18,55.12,55.15,25300.0,34.5098,34.5474,34.5098,34.5286,25300.0
2013-06-25 14:40:00,55.14,55.18,55.1,55.17,14900.0,34.5223,34.5474,34.4973,34.5411,14900.0
2013-06-25 14:45:00,55.17,55.22,55.16,55.21,15900.0,34.5411,34.5724,34.5348,34.5661,15900.0
2013-06-25 14:50:00,55.21,55.25,55.19,55.24,14200.0,34.5661,34.5912,34.5536,34.5849,14200.0
2013-06-25 14:55:00,55.25,55.27,55.19,55.25,18800.0,34.5912,34.6037,34.5536,34.5912,18800.0
2013-06-25 15:00:00,55.24,55.25,55.16,55.16,19300.0,34.5849,34.5912,34.5348,34.5348,19300.0
2013-06-25 15:05:00,55.13,55.22,55.13,55.22,26700.0,34.516,34.5724,34.516,34.5724,26700.0
2013-06-25 15:10:00,55.22,55.28,55.21,55.27,23200.0,34.5724,34.61,34.5661,34.6037,23200.0
2013-06-25 15:15:00,55.28,55.33,55.26,55.33,41700.0,34.61,34.6413,34.5974,34.6413,41700.0
2013-06-25 15:20:00,55.33,55.4,55.33,55.4,16700.0,34.6413,34.6851,34.6413,34.6851,16700.0
2013-06-25 15:25:00,55.4,55.5,55.4,55.5,40700.0,34.6851,34.7477,34.6851,34.7477,40700.0
2013-06-25 15:30:00,55.5,55.6,55.5,55.59,58200.0,34.7477,34.8103,34.7477,34.804,58200.0
2013-06-25 15:35:00,55.59,55.69,55.59,55.68,71600.0,34.804,34.8667,34.804,34.8604,71600.0
2013-06-25 15:40:00,55.67,55.74,55.66,55.68,68400.0,34.8541,34.898,34.8479,34.8604,68400.0
2013-06-25 15:45:00,55.68,55.68,55.59,55.61,77800.0,34.8604,34.8604,34.804,34.8166,77800.0
2013-06-25 15:50:00,55.61,55.61,55.54,55.57,102400.0,34.8166,34.8166,34.7727,34.7915,102400.0
2013-06-25 15:55:00,55.57,55.64,55.47,55.49,166900.0,34.7915,34.8353,34.7289,34.7414,166900.0
2013-06-26 09:30:00,56.11,56.22,55.91,55.92,51900.0,35.1296,35.1985,35.0044,35.0107,51900.0
2013-06-26 09:35:00,55.92,55.92,55.67,55.72,37200.0,35.0107,35.0107,34.8541,34.8854,37200.0
2013-06-26 09:40:00,55.69,55.73,55.65,55.65,17500.0,34.8667,34.8917,34.8416,34.8416,17500.0
2013-06-26 09:45:00,55.66,55.87,55.66,55.71,13000.0,34.8479,34.9793,34.8479,34.8792,13000.0
2013-06-26 09:50:00,55.71,55.75,55.63,55.74,11200.0,34.8792,34.9042,34.8291,34.898,11200.0
2013-06-26 09:55:00,55.75,55.75,55.55,55.71,23300.0,34.9042,34.9042,34.779,34.8792,23300.0
2013-06-26 10:00:00,55.73,55.78,55.56,55.56,16600.0,34.8917,34.923,34.7853,34.7853,16600.0
2013-06-26 10:05:00,55.56,55.56,55.44,55.53,41200.0,34.7853,34.7853,34.7101,34.7665,41200.0
2013-06-26 10:10:00,55.51,55.53,55.41,55.41,87200.0,34.754,34.7665,34.6913,34.6913,87200.0
2013-06-26 10:15:00,55.41,55.41,55.17,55.2,65200.0,34.6913,34.6913,34.5411,34.5599,65200.0
2013-06-26 10:20:00,55.18,55.29,55.18,55.26,30300.0,34.5474,34.6162,34.5474,34.5974,30300.0
2013-06-26 10:25:00,55.25,55.35,55.22,55.24,15800.0,34.5912,34.6538,34.5724,34.5849,15800.0
2013-06-26 10:30:00,55.23,55.28,55.18,55.18,24400.0,34.5787,34.61,34.5474,34.5474,24400.0
2013-06-26 10:35:00,55.2,55.26,55.19,55.22,17000.0,34.5599,34.5974,34.5536,34.5724,17000.0
2013-06-26 10:40:00,55.21,55.22,55.14,55.15,51200.0,34.5661,34.5724,34.5223,34.5286,51200.0
2013-06-26 10:45:00,55.14,55.29,55.14,55.14,24500.0,34.5223,34.6162,34.5223,34.5223,24500.0
2013-06-26 10:50:00,55.13,55.23,55.12,55.21,65800.0,34.516,34.5787,34.5098,34.5661,65800.0
2013-06-26 10:55:00,55.19,55.26,55.14,55.22,30600.0,34.5536,34.5974,34.5223,34.5724,30600.0
2013-06-26 11:00:00,55.21,55.24,55.2,55.21,11200.0,34.5661,34.5849,34.5599,34.5661,11200.0
2013-06-26 11:05:00,55.2,55.29,55.19,55.27,12400.0,34.5599,34.6162,34.5536,34.6037,12400.0
2013-06-26 11:10:00,55.25,55.32,55.24,55.3,9800.0,34.5912,34.635,34.5849,34.6225,9800.0
2013-06-26 11:15:00,55.31,55.44,55.29,55.35,20000.0,34.6287,34.7101,34.6162,34.6538,20000.0
2013-06-26 11:20:00,55.36,55.37,55.29,55.35,6800.0,34.66,34.6663,34.6162,34.6538,6800.0
2013-06-26 11:25:00,55.36,55.39,55.29,55.31,10000.0,34.66,34.6788,34.6162,34.6287,10000.0
2013-06-26 11:30:00,55.31,55.4,55.28,55.36,5100.0,34.6287,34.6851,34.61,34.66,5100.0
2013-06-26 11:35:00,55.36,55.38,55.21,55.28,6900.0,34.66,34.6726,34.5661,34.61,6900.0
2013-06-26 11:40:00,55.29,55.42,55.28,55.37,16600.0,34.6162,34.6976,34.61,34.6663,16600.0
2013-06-26 11:45:00,55.39,55.44,55.37,55.44,10100.0,34.6788,34.7101,34.6663,34.7101,10100.0
2013-06-26 11:50:00,55.45,55.5,55.44,55.46,19400.0,34.7164,34.7477,34.7101,34.7227,19400.0
2013-06-26 11:55:00,55.46,55.5,55.45,55.45,7600.0,34.7227,34.7477,34.7164,34.7164,7600.0
2013-06-26 12:00:00,55.45,55.53,55.45,55.5,26200.0,34.7164,34.7665,34.7164,34.7477,26200.0
2013-06-26 12:05:00,55.5,55.51,55.38,55.38,10000.0,34.7477,34.754,34.6726,34.6726,10000.0
2013-06-26 12:10:00,55.39,55.43,55.38,55.42,12200.0,34.6788,34.7039,34.6726,34.6976,12200.0
2013-06-26 12:15:00,55.42,55.42,55.38,55.38,6100.0,34.6976,34.6976,34.6726,34.6726,6100.0
2013-06-26 12:20:00,55.37,55.42,55.35,55.37,9300.0,34.6663,34.6976,34.6538,34.6663,9300.0
2013-06-26 12:25:00,55.36,55.4,55.36,55.4,3200.0,34.66,34.6851,34.66,34.6851,3200.0
2013-06-26 12:30:00,55.4,55.41,55.28,55.29,10600.0,34.6851,34.6913,34.61,34.6162,10600.0
2013-06-26 12:35:00,55.3,55.36,55.27,55.35,8900.0,34.6225,34.66,34.6037,34.6538,8900.0
2013-06-26 12:40:00,55.35,55.44,55.35,55.39,7200.0,34.6538,34.7101,34.6538,34.6788,7200.0
2013-06-26 12:45:00,55.4,55.4,55.38,55.4,4400.0,34.6851,34.6851,34.6726,34.6851,4400.0
2013-06-26 12:50:00,55.39,55.44,55.39,55.41,4400.0,34.6788,34.7101,34.6788,34.6913,4400.0
2013-06-26 12:55:00,55.42,55.44,55.37,55.39,6500.0,34.6976,34.7101,34.6663,34.6788,6500.0
2013-06-26 13:00:00,55.39,55.43,55.33,55.33,8300.0,34.6788,34.7039,34.6413,34.6413,8300.0
2013-06-26 13:05:00,55.34,55.42,55.34,55.42,5300.0,34.6475,34.6976,34.6475,34.6976,5300.0
2013-06-26 13:10:00,55.42,55.51,55.41,55.5,9200.0,34.6976,34.754,34.6913,34.7477,9200.0
2013-06-26 13:15:00,55.5,55.55,55.5,55.54,11000.0,34.7477,34.779,34.7477,34.7727,11000.0
2013-06-26 13:20:00,55.55,55.57,55.53,55.54,5800.0,34.779,34.7915,34.7665,34.7727,5800.0
2013-06-26 13:25:00,55.54,55.61,55.54,55.6,5800.0,34.7727,34.8166,34.7727,34.8103,5800.0
2013-06-26 13:30:00,55.6,55.61,55.52,55.54,6500.0,34.8103,34.8166,34.7602,34.7727,6500.0
2013-06-26 13:35:00,55.54,55.55,55.5,55.5,4900.0,34.7727,34.779,34.7477,34.7477,4900.0
2013-06-26 13:40:00,55.5,55.5,55.41,55.42,6800.0,34.7477,34.7477,34.6913,34.6976,6800.0
2013-06-26 13:45:00,55.42,55.46,55.41,55.42,6200.0,34.6976,34.7227,34.6913,34.6976,6200.0
2013-06-26 13:50:00,55.42,55.43,55.38,55.41,8900.0,34.6976,34.7039,34.6726,34.6913,8900.0
2013-06-26 13:55:00,55.42,55.42,55.4,55.4,3100.0,34.6976,34.6976,34.6851,34.6851,3100.0
2013-06-26 14:00:00,55.41,55.48,55.41,55.44,8600.0,34.6913,34.7352,34.6913,34.7101,8600.0
2013-06-26 14:05:00,55.45,55.45,55.41,55.45,11200.0,34.7164,34.7164,34.6913,34.7164,11200.0
2013-06-26 14:10:00,55.46,55.51,55.46,55.49,11000.0,34.7227,34.754,34.7227,34.7414,11000.0
2013-06-26 14:15:00,55.48,55.49,55.46,55.46,4800.0,34.7352,34.7414,34.7227,34.7227,4800.0
2013-06-26 14:20:00,55.46,55.49,55.44,55.45,8900.0,34.7227,34.7414,34.7101,34.7164,8900.0
2013-06-26 14:25:00,55.45,55.48,55.43,55.45,12500.0,34.7164,34.7352,34.7039,34.7164,12500.0
2013-06-26 14:30:00,55.45,55.48,55.4,55.41,14100.0,34.7164,34.7352,34.6851,34.6913,14100.0
2013-06-26 14:35:00,55.41,55.44,55.39,55.44,11500.0,34.6913,34.7101,34.6788,34.7101,11500.0
2013-06-26 14:40:00,55.43,55.49,55.41,55.44,7700.0,34.7039,34.7414,34.6913,34.7101,7700.0
2013-06-26 14:45:00,55.45,55.45,55.4,55.42,9100.0,34.7164,34.7164,34.6851,34.6976,9100.0
2013-06-26 14:50:00,55.43,55.46,55.41,55.46,8600.0,34.7039,34.7227,34.6913,34.7227,8600.0
2013-06-26 14:55:00,55.46,55.5,55.44,55.44,10700.0,34.7227,34.7477,34.7101,34.7101,10700.0
2013-06-26 15:00:00,55.44,55.53,55.44,55.47,14000.0,34.7101,34.7665,34.7101,34.7289,14000.0
2013-06-26 15:05:00,55.47,55.52,55.47,55.5,10000.0,34.7289,34.7602,34.7289,34.7477,10000.0
2013-06-26 15:10:00,55.5,55.52,55.47,55.5,11900.0,34.7477,34.7602,34.7289,34.7477,11900.0
2013-06-26 15:15:00,55.52,55.52,55.46,55.47,7600.0,34.7602,34.7602,34.7227,34.7289,7600.0
2013-06-26 15:20:00,55.47,55.47,55.44,55.44,14700.0,34.7289,34.7289,34.7101,34.7101,14700.0
2013-06-26 15:25:00,55.45,55.46,55.39,55.44,26100.0,34.7164,34.7227,34.6788,34.7101,26100.0
2013-06-26 15:30:00,55.45,55.49,55.45,55.49,23500.0,34.7164,34.7414,34.7164,34.7414,23500.0
2013-06-26 15:35:00,55.5,55.51,55.49,55.5,23600.0,34.7477,34.754,34.7414,34.7477,23600.0
2013-06-26 15:40:00,55.5,55.51,55.49,55.5,30200.0,34.7477,34.754,34.7414,34.7477,30200.0
2013-06-26 15:45:00,55.5,55.52,55.49,55.5,44000.0,34.7477,34.7602,34.7414,34.7477,44000.0
2013-06-26 15:50:00,55.5,55.5,55.46,55.48,102700.0,34.7477,34.7477,34.7227,34.7352,102700.0
2013-06-26 15:55:00,55.48,55.48,55.33,55.33,117300.0,34.7352,34.7352,34.6413,34.6413,117300.0
2013-06-27 09:30:00,55.84,56.0,55.65,55.91,40900.0,34.9606,35.0607,34.8416,35.0044,40900.0
2013-06-27 09:35:00,55.94,56.01,55.9,55.99,24100.0,35.0232,35.067,34.9981,35.0545,24100.0
2013-06-27 09:40:00,56.0,56.0,55.93,55.94,16900.0,35.0607,35.0607,35.0169,35.0232,16900.0
2013-06-27 09:45:00,55.91,56.0,55.89,55.96,20700.0,35.0044,35.0607,34.9919,35.0357,20700.0
2013-06-27 09:50:00,55.97,56.0,55.96,55.97,15900.0,35.042,35.0607,35.0357,35.042,15900.0
2013-06-27 09:55:00,55.97,55.98,55.86,55.92,50200.0,35.042,35.0482,34.9731,35.0107,50200.0
2013-06-27 10:00:00,55.93,55.98,55.93,55.94,32000.0,35.0169,35.0482,35.0169,35.0232,32000.0
2013-06-27 10:05:00,55.94,56.2,55.9,56.15,56500.0,35.0232,35.186,34.9981,35.1547,56500.0
2013-06-27 10:10:00,56.15,56.2,56.1,56.18,32200.0,35.1547,35.186,35.1233,35.1734,32200.0
2013-06-27 10:15:00,56.2,56.27,56.11,56.27,30300.0,35.186,35.2298,35.1296,35.2298,30300.0
2013-06-27 10:20:00,56.27,56.33,56.18,56.22,13900.0,35.2298,35.2673,35.1734,35.1985,13900.0
2013-06-27 10:25:00,56.22,56.25,56.18,56.21,12000.0,35.1985,35.2173,35.1734,35.1922,12000.0
2013-06-27 10:30:00,56.22,56.26,56.16,56.23,22800.0,35.1985,35.2235,35.1609,35.2047,22800.0
2013-06-27 10:35:00,56.24,56.26,56.15,56.16,13700.0,35.211,35.2235,35.1547,35.1609,13700.0
2013-06-27 10:40:00,56.16,56.24,56.15,56.24,18000.0,35.1609,35.211,35.1547,35.211,18000.0
2013-06-27 10:45:00,56.24,56.31,56.24,56.26,11500.0,35.211,35.2548,35.211,35.2235,11500.0
2013-06-27 10:50:00,56.26,56.37,56.26,56.32,28400.0,35.2235,35.2924,35.2235,35.2611,28400.0
2013-06-27 10:55:00,56.33,56.37,56.27,56.31,12200.0,35.2673,35.2924,35.2298,35.2548,12200.0
2013-06-27 11:00:00,56.33,56.43,56.33,56.42,12200.0,35.2673,35.33,35.2673,35.3237,12200.0
2013-06-27 11:05:00,56.42,56.42,56.25,56.27,16200.0,35.3237,35.3237,35.2173,35.2298,16200.0
2013-06-27 11:10:00,56.28,56.3,56.25,56.26,9000.0,35.236,35.2486,35.2173,35.2235,9000.0
2013-06-27 11:15:00,56.27,56.3,56.24,56.24,12900.0,35.2298,35.2486,35.211,35.211,12900.0
2013-06-27 11:20:00,56.24,56.24,56.13,56.13,16500.0,35.211,35.211,35.1421,35.1421,16500.0
2013-06-27 11:25:00,56.13,56.26,56.12,56.26,18800.0,35.1421,35.2235,35.1359,35.2235,18800.0
2013-06-27 11:30:00,56.26,56.26,56.13,56.13,16100.0,35.2235,35.2235,35.1421,35.1421,16100.0
2013-06-27 11:35:00,56.13,56.13,56.05,56.05,13500.0,35.1421,35.1421,35.092,35.092,13500.0
2013-06-27 11:40:00,56.05,56.09,56.05,56.07,9700.0,35.092,35.1171,35.092,35.1046,9700.0
2013-06-27 11:45:00,56.07,56.13,56.07,56.13,7300.0,35.1046,35.1421,35.1046,35.1421,7300.0
2013-06-27 11:50:00,56.12,56.14,56.05,56.05,16000.0,35.1359,35.1484,35.092,35.092,16000.0
2013-06-27 11:55:00,56.05,56.07,56.03,56.03,14700.0,35.092,35.1046,35.0795,35.0795,14700.0
2013-06-27 12:00:00,56.05,56.05,55.94,55.94,34600.0,35.092,35.092,35.0232,35.0232,34600.0
2013-06-27 12:05:00,55.93,55.98,55.9,55.93,22200.0,35.0169,35.0482,34.9981,35.0169,22200.0
2013-06-27 12:10:00,55.93,55.96,55.89,55.93,34100.0,35.0169,35.0357,34.9919,35.0169,34100.0
2013-06-27 12:15:00,55.95,56.03,55.95,56.03,8500.0,35.0294,35.0795,35.0294,35.0795,8500.0
2013-06-27 12:20:00,56.03,56.05,55.96,55.97,13700.0,35.0795,35.092,35.0357,35.042,13700.0
2013-06-27 12:25:00,55.97,55.97,55.93,55.94,7400.0,35.042,35.042,35.0169,35.0232,7400.0
2013-06-27 12:30:00,55.96,56.04,55.95,56.03,9500.0,35.0357,35.0858,35.0294,35.0795,9500.0
2013-06-27 12:35:00,56.04,56.08,56.04,56.07,12200.0,35.0858,35.1108,35.0858,35.1046,12200.0
2013-06-27 12:40:00,56.07,56.14,56.06,56.11,10300.0,35.1046,35.1484,35.0983,35.1296,10300.0
2013-06-27 12:45:00,56.11,56.11,56.01,56.01,27500.0,35.1296,35.1296,35.067,35.067,27500.0
2013-06-27 12:50:00,56.03,56.03,55.97,56.01,22900.0,35.0795,35.0795,35.042,35.067,22900.0
2013-06-27 12:55:00,56.02,56.05,55.98,55.99,28000.0,35.0733,35.092,35.0482,35.0545,28000.0
2013-06-27 13:00:00,55.98,56.08,55.98,56.06,19900.0,35.0482,35.1108,35.0482,35.0983,19900.0
2013-06-27 13:05:00,56.05,56.05,56.0,56.02,7500.0,35.092,35.092,35.0607,35.0733,7500.0
2013-06-27 13:10:00,56.02,56.08,56.02,56.05,7700.0,35.0733,35.1108,35.0733,35.092,7700.0
2013-06-27 13:15:00,56.05,56.07,56.0,56.0,19100.0,35.092,35.1046,35.0607,35.0607,19100.0
2013-06-27 13:20:00,56.0,56.0,55.89,55.9,19400.0,35.0607,35.0607,34.9919,34.9981,19400.0
2013-06-27 13:25:00,55.9,55.92,55.89,55.9,22200.0,34.9981,35.0107,34.9919,34.9981,22200.0
2013-06-27 13:30:00,55.91,55.99,55.91,55.99,18300.0,35.0044,35.0545,35.0044,35.0545,18300.0
2013-06-27 13:35:00,56.01,56.08,56.01,56.07,9300.0,35.067,35.1108,35.067,35.1046,9300.0
2013-06-27 13:40:00,56.07,56.1,56.06,56.08,8600.0,35.1046,35.1233,35.0983,35.1108,8600.0
2013-06-27 13:45:00,56.09,56.15,56.08,56.15,8100.0,35.1171,35.1547,35.1108,35.1547,8100.0
2013-06-27 13:50:00,56.15,56.16,56.05,56.05,11900.0,35.1547,35.1609,35.092,35.092,11900.0
2013-06-27 13:55:00,56.06,56.07,55.96,55.97,18000.0,35.0983,35.1046,35.0357,35.042,18000.0
2013-06-27 14:00:00,55.97,56.01,55.91,55.94,77300.0,35.042,35.067,35.0044,35.0232,77300.0
2013-06-27 14:05:00,55.94,55.96,55.93,55.95,37000.0,35.0232,35.0357,35.0169,35.0294,37000.0
2013-06-27 14:10:00,55.96,55.97,55.94,55.95,23100.0,35.0357,35.042,35.0232,35.0294,23100.0
2013-06-27 14:15:00,55.95,55.96,55.8,55.83,53000.0,35.0294,35.0357,34.9355,34.9543,53000.0
2013-06-27 14:20:00,55.83,55.85,55.73,55.75,22300.0,34.9543,34.9668,34.8917,34.9042,22300.0
2013-06-27 14:25:00,55.73,55.75,55.7,55.72,25400.0,34.8917,34.9042,34.8729,34.8854,25400.0
2013-06-27 14:30:00,55.72,55.74,55.65,55.65,26100.0,34.8854,34.898,34.8416,34.8416,26100.0
2013-06-27 14:35:00,55.66,55.7,55.65,55.66,16500.0,34.8479,34.8729,34.8416,34.8479,16500.0
2013-06-27 14:40:00,55.66,55.7,55.55,55.58,16900.0,34.8479,34.8729,34.779,34.7978,16900.0
2013-06-27 14:45:00,55.58,55.64,55.53,55.6,12100.0,34.7978,34.8353,34.7665,34.8103,12100.0
2013-06-27 14:50:00,55.6,55.64,55.6,55.62,9000.0,34.8103,34.8353,34.8103,34.8228,9000.0
2013-06-27 14:55:00,55.63,55.65,55.59,55.6,16500.0,34.8291,34.8416,34.804,34.8103,16500.0
2013-06-27 15:00:00,55.59,55.62,55.56,55.6,14100.0,34.804,34.8228,34.7853,34.8103,14100.0
2013-06-27 15:05:00,55.6,55.6,55.5,55.55,39100.0,34.8103,34.8103,34.7477,34.779,39100.0
2013-06-27 15:10:00,55.55,55.61,55.54,55.6,9500.0,34.779,34.8166,34.7727,34.8103,9500.0
2013-06-27 15:15:00,55.6,55.6,55.51,55.51,29900.0,34.8103,34.8103,34.754,34.754,29900.0
2013-06-27 15:20:00,55.52,55.55,55.5,55.55,14100.0,34.7602,34.779,34.7477,34.779,14100.0
2013-06-27 15:25:00,55.56,55.59,55.56,55.58,12600.0,34.7853,34.804,34.7853,34.7978,12600.0
2013-06-27 15:30:00,55.59,55.6,55.55,55.55,23500.0,34.804,34.8103,34.779,34.779,23500.0
2013-06-27 15:35:00,55.54,55.6,55.52,55.6,13100.0,34.7727,34.8103,34.7602,34.8103,13100.0
2013-06-27 15:40:00,55.6,55.63,55.58,55.58,20900.0,34.8103,34.8291,34.7978,34.7978,20900.0
2013-06-27 15:45:00,55.58,55.63,55.57,55.6,38000.0,34.7978,34.8291,34.7915,34.8103,38000.0
2013-06-27 15:50:00,55.61,55.62,55.56,55.62,44000.0,34.8166,34.8228,34.7853,34.8228,44000.0
2013-06-27 15:55:00,55.62,55.63,55.53,55.56,59000.0,34.8228,34.8291,34.7665,34.7853,59000.0
2013-06-28 09:30:00,55.19,55.54,55.15,55.43,23900.0,34.5536,34.7727,34.5286,34.7039,23900.0
2013-06-28 09:35:00,55.43,55.43,55.29,55.32,9900.0,34.7039,34.7039,34.6162,34.635,9900.0
2013-06-28 09:40:00,55.34,55.36,55.23,55.3,6300.0,34.6475,34.66,34.5787,34.6225,6300.0
2013-06-28 09:45:00,55.28,55.31,55.13,55.23,9100.0,34.61,34.6287,34.516,34.5787,9100.0
2013-06-28 09:50:00,55.23,55.25,55.15,55.15,8300.0,34.5787,34.5912,34.5286,34.5286,8300.0
2013-06-28 09:55:00,55.16,55.22,55.09,55.11,9600.0,34.5348,34.5724,34.491,34.5035,9600.0
2013-06-28 10:00:00,55.14,55.18,55.1,55.13,15200.0,34.5223,34.5474,34.4973,34.516,15200.0
2013-06-28 10:05:00,55.13,55.15,55.0,55.09,13100.0,34.516,34.5286,34.4347,34.491,13100.0
2013-06-28 10:10:00,55.08,55.16,55.04,55.16,7000.0,34.4847,34.5348,34.4597,34.5348,7000.0
2013-06-28 10:15:00,55.17,55.19,55.08,55.16,10100.0,34.5411,34.5536,34.4847,34.5348,10100.0
2013-06-28 10:20:00,55.16,55.24,55.14,55.2,4900.0,34.5348,34.5849,34.5223,34.5599,4900.0
2013-06-28 10:25:00,55.21,55.34,55.21,55.34,6700.0,34.5661,34.6475,34.5661,34.6475,6700.0
2013-06-28 10:30:00,55.35,55.47,55.35,55.44,15700.0,34.6538,34.7289,34.6538,34.7101,15700.0
2013-06-28 10:35:00,55.46,55.7,55.46,55.7,12800.0,34.7227,34.8729,34.7227,34.8729,12800.0
2013-06-28 10:40:00,55.7,55.7,55.58,55.62,10700.0,34.8729,34.8729,34.7978,34.8228,10700.0
2013-06-28 10:45:00,55.63,55.63,55.53,55.53,5800.0,34.8291,34.8291,34.7665,34.7665,5800.0
2013-06-28 10:50:00,55.54,55.64,55.54,55.64,8800.0,34.7727,34.8353,34.7727,34.8353,8800.0
2013-06-28 10:55:00,55.67,55.81,55.67,55.71,18600.0,34.8541,34.9418,34.8541,34.8792,18600.0
2013-06-28 11:00:00,55.71,55.86,55.68,55.85,12800.0,34.8792,34.9731,34.8604,34.9668,12800.0
2013-06-28 11:05:00,55.86,55.93,55.82,55.84,13500.0,34.9731,35.0169,34.948,34.9606,13500.0
2013-06-28 11:10:00,55.84,55.91,55.83,55.91,5100.0,34.9606,35.0044,34.9543,35.0044,5100.0
2013-06-28 11:15:00,55.91,55.92,55.83,55.84,12600.0,35.0044,35.0107,34.9543,34.9606,12600.0
2013-06-28 11:20:00,55.83,55.98,55.83,55.98,62600.0,34.9543,35.0482,34.9543,35.0482,62600.0
2013-06-28 11:25:00,55.98,55.99,55.88,55.89,16700.0,35.0482,35.0545,34.9856,34.9919,16700.0
2013-06-28 11:30:00,55.9,55.98,55.9,55.9,12500.0,34.9981,35.0482,34.9981,34.9981,12500.0
2013-06-28 11:35:00,55.9,55.97,55.87,55.95,17700.0,34.9981,35.042,34.9793,35.0294,17700.0
2013-06-28 11:40:00,55.95,55.95,55.89,55.95,22900.0,35.0294,35.0294,34.9919,35.0294,22900.0
2013-06-28 11:45:00,55.95,56.13,55.94,56.12,16600.0,35.0294,35.1421,35.0232,35.1359,16600.0
2013-06-28 11:50:00,56.1,56.16,56.08,56.16,37400.0,35.1233,35.1609,35.1108,35.1609,37400.0
2013-06-28 11:55:00,56.15,56.17,56.11,56.16,9800.0,35.1547,35.1672,35.1296,35.1609,9800.0
2013-06-28 12:00:00,56.17,56.17,56.14,56.16,15100.0,35.1672,35.1672,35.1484,35.1609,15100.0
2013-06-28 12:05:00,56.16,56.16,56.01,56.01,19400.0,35.1609,35.1609,35.067,35.067,19400.0
2013-06-28 12:10:00,56.01,56.01,55.88,55.95,30500.0,35.067,35.067,34.9856,35.0294,30500.0
2013-06-28 12:15:00,55.95,55.95,55.81,55.81,8900.0,35.0294,35.0294,34.9418,34.9418,8900.0
2013-06-28 12:20:00,55.82,55.91,55.79,55.88,11600.0,34.948,35.0044,34.9293,34.9856,11600.0
2013-06-28 12:25:00,55.87,56.02,55.87,56.01,8300.0,34.9793,35.0733,34.9793,35.067,8300.0
2013-06-28 12:30:00,56.01,56.02,55.93,56.0,38600.0,35.067,35.0733,35.0169,35.0607,38600.0
2013-06-28 12:35:00,56.02,56.16,56.02,56.08,15800.0,35.0733,35.1609,35.0733,35.1108,15800.0
2013-06-28 12:40:00,56.09,56.09,56.01,56.04,8000.0,35.1171,35.1171,35.067,35.0858,8000.0
2013-06-28 12:45:00,56.05,56.17,56.03,56.16,16800.0,35.092,35.1672,35.0795,35.1609,16800.0
2013-06-28 12:50:00,56.17,56.26,56.16,56.22,15800.0,35.1672,35.2235,35.1609,35.1985,15800.0
2013-06-28 12:55:00,56.21,56.22,56.13,56.14,9300.0,35.1922,35.1985,35.1421,35.1484,9300.0
2013-06-28 13:00:00,56.14,56.15,56.06,56.14,18300.0,35.1484,35.1547,35.0983,35.1484,18300.0
2013-06-28 13:05:00,56.15,56.22,56.15,56.2,17200.0,35.1547,35.1985,35.1547,35.186,17200.0
2013-06-28 13:10:00,56.2,56.33,56.2,56.3,21100.0,35.186,35.2673,35.186,35.2486,21100.0
2013-06-28 13:15:00,56.29,56.45,56.29,56.35,33000.0,35.2423,35.3425,35.2423,35.2799,33000.0
2013-06-28 13:20:00,56.35,56.4,56.35,56.39,10900.0,35.2799,35.3112,35.2799,35.3049,10900.0
2013-06-28 13:25:00,56.39,56.39,56.29,56.31,7100.0,35.3049,35.3049,35.2423,35.2548,7100.0
2013-06-28 13:30:00,56.31,56.39,56.31,56.39,15800.0,35.2548,35.3049,35.2548,35.3049,15800.0
2013-06-28 13:35:00,56.39,56.49,56.39,56.47,20700.0,35.3049,35.3675,35.3049,35.355,20700.0
2013-06-28 13:40:00,56.47,56.47,56.38,56.4,25800.0,35.355,35.355,35.2987,35.3112,25800.0
2013-06-28 13:45:00,56.4,56.43,56.38,56.38,40000.0,35.3112,35.33,35.2987,35.2987,40000.0
2013-06-28 13:50:00,56.39,56.43,56.38,56.43,17500.0,35.3049,35.33,35.2987,35.33,17500.0
2013-06-28 13:55:00,56.43,56.55,56.42,56.52,16200.0,35.33,35.4051,35.3237,35.3863,16200.0
2013-06-28 14:00:00,56.52,56.57,56.52,56.57,12600.0,35.3863,35.4176,35.3863,35.4176,12600.0
2013-06-28 14:05:00,56.57,56.63,56.57,56.6,19000.0,35.4176,35.4552,35.4176,35.4364,19000.0
2013-06-28 14:10:00,56.61,56.61,56.48,56.49,17600.0,35.4427,35.4427,35.3613,35.3675,17600.0
2013-06-28 14:15:00,56.49,56.56,56.48,56.56,41500.0,35.3675,35.4113,35.3613,35.4113,41500.0
2013-06-28 14:20:00,56.55,56.55,56.34,56.34,35700.0,35.4051,35.4051,35.2736,35.2736,35700.0
2013-06-28 14:25:00,56.35,56.4,56.33,56.35,16600.0,35.2799,35.3112,35.2673,35.2799,16600.0
2013-06-28 14:30:00,56.35,56.37,56.33,56.35,10000.0,35.2799,35.2924,35.2673,35.2799,10000.0
2013-06-28 14:35:00,56.35,56.37,56.32,56.34,10600.0,35.2799,35.2924,35.2611,35.2736,10600.0
2013-06-28 14:40:00,56.33,56.37,56.25,56.26,20800.0,35.2673,35.2924,35.2173,35.2235,20800.0
2013-06-28 14:45:00,56.25,56.28,56.21,56.28,12800.0,35.2173,35.236,35.1922,35.236,12800.0
2013-06-28 14:50:00,56.27,56.32,56.22,56.22,10700.0,35.2298,35.2611,35.1985,35.1985,10700.0
2013-06-28 14:55:00,56.23,56.23,56.02,56.03,50200.0,35.2047,35.2047,35.0733,35.0795,50200.0
2013-06-28 15:00:00,56.02,56.04,55.93,55.93,22800.0,35.0733,35.0858,35.0169,35.0169,22800.0
2013-06-28 15:05:00,55.93,55.95,55.86,55.86,24100.0,35.0169,35.0294,34.9731,34.9731,24100.0
2013-06-28 15:10:00,55.85,55.88,55.8,55.85,28600.0,34.9668,34.9856,34.9355,34.9668,28600.0
2013-06-28 15:15:00,55.85,55.92,55.84,55.91,22000.0,34.9668,35.0107,34.9606,35.0044,22000.0
2013-06-28 15:20:00,55.9,55.96,55.9,55.96,23100.0,34.9981,35.0357,34.9981,35.0357,23100.0
2013-06-28 15:25:00,55.96,56.07,55.94,56.07,27500.0,35.0357,35.1046,35.0232,35.1046,27500.0
2013-06-28 15:30:00,56.08,56.19,56.07,56.17,34900.0,35.1108,35.1797,35.1046,35.1672,34900.0
2013-06-28 15:35:00,56.16,56.16,56.11,56.12,22200.0,35.1609,35.1609,35.1296,35.1359,22200.0
2013-06-28 15:40:00,56.11,56.15,56.07,56.07,34000.0,35.1296,35.1547,35.1046,35.1046,34000.0
2013-06-28 15:45:00,56.07,56.12,56.06,56.06,57200.0,35.1046,35.1359,35.0983,35.0983,57200.0
2013-06-28 15:50:00,56.05,56.05,55.92,55.94,66900.0,35.092,35.092,35.0107,35.0232,66900.0
2013-06-28 15:55:00,55.94,55.96,55.68,55.73,196700.0,35.0232,35.0357,34.8604,34.8917,196700.0
2013-07-01 09:30:00,56.18,56.38,56.18,56.36,39700.0,35.1734,35.2987,35.1734,35.2861,39700.0
2013-07-01 09:35:00,56.36,56.46,56.23,56.27,21600.0,35.2861,35.3487,35.2047,35.2298,21600.0
2013-07-01 09:40:00,56.29,56.35,56.07,56.1,25300.0,35.2423,35.2799,35.1046,35.1233,25300.0
2013-07-01 09:45:00,56.11,56.14,55.97,56.07,18300.0,35.1296,35.1484,35.042,35.1046,18300.0
2013-07-01 09:50:00,56.06,56.11,55.92,55.93,16900.0,35.0983,35.1296,35.0107,35.0169,16900.0
2013-07-01 09:55:00,55.91,55.95,55.84,55.86,12300.0,35.0044,35.0294,34.9606,34.9731,12300.0
2013-07-01 10:00:00,55.84,55.91,55.78,55.86,48900.0,34.9606,35.0044,34.923,34.9731,48900.0
2013-07-01 10:05:00,55.87,55.92,55.82,55.88,35300.0,34.9793,35.0107,34.948,34.9856,35300.0
2013-07-01 10:10:00,55.87,56.0,55.87,56.0,23100.0,34.9793,35.0607,34.9793,35.0607,23100.0
2013-07-01 10:15:00,56.01,56.09,56.0,56.09,13800.0,35.067,35.1171,35.0607,35.1171,13800.0
2013-07-01 10:20:00,56.09,56.21,56.08,56.14,20000.0,35.1171,35.1922,35.1108,35.1484,20000.0
2013-07-01 10:25:00,56.14,56.15,55.97,56.0,27400.0,35.1484,35.1547,35.042,35.0607,27400.0
2013-07-01 10:30:00,56.0,56.12,56.0,56.05,38400.0,35.0607,35.1359,35.0607,35.092,38400.0
2013-07-01 10:35:00,56.05,56.05,55.87,55.92,11000.0,35.092,35.092,34.9793,35.0107,11000.0
2013-07-01 10:40:00,55.89,55.93,55.81,55.84,9500.0,34.9919,35.0169,34.9418,34.9606,9500.0
2013-07-01 10:45:00,55.84,55.88,55.83,55.88,4600.0,34.9606,34.9856,34.9543,34.9856,4600.0
2013-07-01 10:50:00,55.86,55.91,55.83,55.91,5200.0,34.9731,35.0044,34.9543,35.0044,5200.0
2013-07-01 10:55:00,55.89,55.93,55.86,55.9,12600.0,34.9919,35.0169,34.9731,34.9981,12600.0
2013-07-01 11:00:00,55.9,55.98,55.9,55.94,10000.0,34.9981,35.0482,34.9981,35.0232,10000.0
2013-07-01 11:05:00,55.93,55.98,55.92,55.97,7000.0,35.0169,35.0482,35.0107,35.042,7000.0
2013-07-01 11:10:00,55.99,56.0,55.95,55.95,7200.0,35.0545,35.0607,35.0294,35.0294,7200.0
2013-07-01 11:15:00,55.94,55.94,55.86,55.91,12500.0,35.0232,35.0232,34.9731,35.0044,12500.0
2013-07-01 11:20:00,55.9,55.9,55.82,55.85,8400.0,34.9981,34.9981,34.948,34.9668,8400.0
2013-07-01 11:25:00,55.85,55.85,55.81,55.82,4700.0,34.9668,34.9668,34.9418,34.948,4700.0
2013-07-01 11:30:00,55.81,55.9,55.81,55.87,9200.0,34.9418,34.9981,34.9418,34.9793,9200.0
2013-07-01 11:35:00,55.87,55.87,55.81,55.82,10800.0,34.9793,34.9793,34.9418,34.948,10800.0
2013-07-01 11:40:00,55.82,55.86,55.81,55.86,3900.0,34.948,34.9731,34.9418,34.9731,3900.0
2013-07-01 11:45:00,55.86,55.97,55.86,55.95,6600.0,34.9731,35.042,34.9731,35.0294,6600.0
2013-07-01 11:50:00,55.97,56.04,55.94,55.94,11000.0,35.042,35.0858,35.0232,35.0232,11000.0
2013-07-01 11:55:00,55.95,56.02,55.95,56.0,3200.0,35.0294,35.0733,35.0294,35.0607,3200.0
2013-07-01 12:00:00,56.01,56.03,55.94,55.94,16500.0,35.067,35.0795,35.0232,35.0232,16500.0
2013-07-01 12:05:00,55.94,55.95,55.92,55.95,13600.0,35.0232,35.0294,35.0107,35.0294,13600.0
2013-07-01 12:10:00,55.95,55.95,55.86,55.91,9300.0,35.0294,35.0294,34.9731,35.0044,9300.0
2013-07-01 12:15:00,55.9,55.91,55.81,55.81,10800.0,34.9981,35.0044,34.9418,34.9418,10800.0
2013-07-01 12:20:00,55.8,55.8,55.72,55.72,11400.0,34.9355,34.9355,34.8854,34.8854,11400.0
2013-07-01 12:25:00,55.72,55.73,55.6,55.6,14200.0,34.8854,34.8917,34.8103,34.8103,14200.0
2013-07-01 12:30:00,55.6,55.61,55.56,55.61,9600.0,34.8103,34.8166,34.7853,34.8166,9600.0
2013-07-01 12:35:00,55.6,55.6,55.56,55.58,7800.0,34.8103,34.8103,34.7853,34.7978,7800.0
2013-07-01 12:40:00,55.59,55.69,55.59,55.69,11800.0,34.804,34.8667,34.804,34.8667,11800.0
2013-07-01 12:45:00,55.68,55.75,55.68,55.73,9700.0,34.8604,34.9042,34.8604,34.8917,9700.0
2013-07-01 12:50:00,55.74,55.76,55.7,55.7,9600.0,34.898,34.9105,34.8729,34.8729,9600.0
2013-07-01 12:55:00,55.7,55.7,55.65,55.69,10500.0,34.8729,34.8729,34.8416,34.8667,10500.0
2013-07-01 13:00:00,55.69,55.71,55.64,55.67,9400.0,34.8667,34.8792,34.8353,34.8541,9400.0
2013-07-01 13:05:00,55.67,55.67,55.58,55.59,6600.0,34.8541,34.8541,34.7978,34.804,6600.0
2013-07-01 13:10:00,55.59,55.59,55.54,55.55,13500.0,34.804,34.804,34.7727,34.779,13500.0
2013-07-01 13:15:00,55.55,55.57,55.53,55.53,7100.0,34.779,34.7915,34.7665,34.7665,7100.0
2013-07-01 13:20:00,55.53,55.57,55.51,55.57,10900.0,34.7665,34.7915,34.754,34.7915,10900.0
2013-07-01 13:25:00,55.58,55.64,55.57,55.59,13000.0,34.7978,34.8353,34.7915,34.804,13000.0
2013-07-01 13:30:00,55.59,55.63,55.56,55.61,13100.0,34.804,34.8291,34.7853,34.8166,13100.0
2013-07-01 13:35:00,55.6,55.65,55.59,55.65,9500.0,34.8103,34.8416,34.804,34.8416,9500.0
2013-07-01 13:40:00,55.65,55.71,55.65,55.65,14400.0,34.8416,34.8792,34.8416,34.8416,14400.0
2013-07-01 13:45:00,55.65,55.65,55.58,55.58,3200.0,34.8416,34.8416,34.7978,34.7978,3200.0
2013-07-01 13:50:00,55.57,55.57,55.49,55.5,7800.0,34.7915,34.7915,34.7414,34.7477,7800.0
2013-07-01 13:55:00,55.5,55.5,55.41,55.42,10100.0,34.7477,34.7477,34.6913,34.6976,10100.0
2013-07-01 14:00:00,55.41,55.52,55.41,55.5,12000.0,34.6913,34.7602,34.6913,34.7477,12000.0
2013-07-01 14:05:00,55.51,55.54,55.48,55.5,9700.0,34.754,34.7727,34.7352,34.7477,9700.0
2013-07-01 14:10:00,55.49,55.49,55.43,55.44,6700.0,34.7414,34.7414,34.7039,34.7101,6700.0
2013-07-01 14:15:00,55.43,55.44,55.36,55.37,7000.0,34.7039,34.7101,34.66,34.6663,7000.0
2013-07-01 14:20:00,55.37,55.37,55.26,55.26,11400.0,34.6663,34.6663,34.5974,34.5974,11400.0
2013-07-01 14:25:00,55.27,55.35,55.26,55.35,17500.0,34.6037,34.6538,34.5974,34.6538,17500.0
2013-07-01 14:30:00,55.35,55.4,55.34,55.38,7300.0,34.6538,34.6851,34.6475,34.6726,7300.0
2013-07-01 14:35:00,55.37,55.46,55.35,55.44,8000.0,34.6663,34.7227,34.6538,34.7101,8000.0
2013-07-01 14:40:00,55.43,55.55,55.41,55.55,11000.0,34.7039,34.779,34.6913,34.779,11000.0
2013-07-01 14:45:00,55.56,55.6,55.54,55.55,9600.0,34.7853,34.8103,34.7727,34.779,9600.0
2013-07-01 14:50:00,55.55,55.69,55.55,55.69,8300.0,34.779,34.8667,34.779,34.8667,8300.0
2013-07-01 14:55:00,55.68,55.68,55.57,55.57,14800.0,34.8604,34.8604,34.7915,34.7915,14800.0
2013-07-01 15:00:00,55.58,55.65,55.58,55.64,15700.0,34.7978,34.8416,34.7978,34.8353,15700.0
2013-07-01 15:05:00,55.64,55.67,55.55,55.55,10200.0,34.8353,34.8541,34.779,34.779,10200.0
2013-07-01 15:10:00,55.55,55.55,55.49,55.52,12600.0,34.779,34.779,34.7414,34.7602,12600.0
2013-07-01 15:15:00,55.52,55.52,55.44,55.44,10200.0,34.7602,34.7602,34.7101,34.7101,10200.0
2013-07-01 15:20:00,55.44,55.46,55.39,55.4,14000.0,34.7101,34.7227,34.6788,34.6851,14000.0
2013-07-01 15:25:00,55.4,55.4,55.32,55.33,11800.0,34.6851,34.6851,34.635,34.6413,11800.0
2013-07-01 15:30:00,55.33,55.34,55.28,55.31,22000.0,34.6413,34.6475,34.61,34.6287,22000.0
2013-07-01 15:35:00,55.32,55.33,55.23,55.23,26800.0,34.635,34.6413,34.5787,34.5787,26800.0
2013-07-01 15:40:00,55.23,55.25,55.18,55.2,26200.0,34.5787,34.5912,34.5474,34.5599,26200.0
2013-07-01 15:45:00,55.21,55.28,55.21,55.25,15000.0,34.5661,34.61,34.5661,34.5912,15000.0
2013-07-01 15:50:00,55.25,55.28,55.21,55.23,43000.0,34.5912,34.61,34.5661,34.5787,43000.0
2013-07-01 15:55:00,55.23,55.32,55.23,55.28,68800.0,34.5787,34.635,34.5787,34.61,68800.0
2013-07-02 09:30:00,55.13,55.39,55.0,55.35,19400.0,34.516,34.6788,34.4347,34.6538,19400.0
2013-07-02 09:35:00,55.31,55.44,55.31,55.35,16100.0,34.6287,34.7101,34.6287,34.6538,16100.0
2013-07-02 09:40:00,55.35,55.52,55.29,55.47,23800.0,34.6538,34.7602,34.6162,34.7289,23800.0
2013-07-02 09:45:00,55.5,55.78,55.46,55.69,21600.0,34.7477,34.923,34.7227,34.8667,21600.0
2013-07-02 09:50:00,55.68,55.68,55.57,55.59,9000.0,34.8604,34.8604,34.7915,34.804,9000.0
2013-07-02 09:55:00,55.58,55.61,55.45,55.52,14700.0,34.7978,34.8166,34.7164,34.7602,14700.0
2013-07-02 10:00:00,55.53,55.59,55.46,55.51,10800.0,34.7665,34.804,34.7227,34.754,10800.0
2013-07-02 10:05:00,55.54,55.7,55.53,55.62,10700.0,34.7727,34.8729,34.7665,34.8228,10700.0
2013-07-02 10:10:00,55.61,55.61,55.51,55.54,11600.0,34.8166,34.8166,34.754,34.7727,11600.0
2013-07-02 10:15:00,55.53,55.53,55.42,55.47,7100.0,34.7665,34.7665,34.6976,34.7289,7100.0
2013-07-02 10:20:00,55.47,55.53,55.47,55.47,11700.0,34.7289,34.7665,34.7289,34.7289,11700.0
2013-07-02 10:25:00,55.48,55.51,55.45,55.48,6600.0,34.7352,34.754,34.7164,34.7352,6600.0
2013-07-02 10:30:00,55.48,55.48,55.36,55.36,11300.0,34.7352,34.7352,34.66,34.66,11300.0
2013-07-02 10:35:00,55.36,55.43,55.35,55.43,7300.0,34.66,34.7039,34.6538,34.7039,7300.0
2013-07-02 10:40:00,55.43,55.52,55.42,55.5,7400.0,34.7039,34.7602,34.6976,34.7477,7400.0
2013-07-02 10:45:00,55.51,55.51,55.4,55.4,9100.0,34.754,34.754,34.6851,34.6851,9100.0
2013-07-02 10:50:00,55.42,55.46,55.4,55.46,6700.0,34.6976,34.7227,34.6851,34.7227,6700.0
2013-07-02 10:55:00,55.47,55.52,55.47,55.51,4400.0,34.7289,34.7602,34.7289,34.754,4400.0
2013-07-02 11:00:00,55.51,55.53,55.48,55.51,6000.0,34.754,34.7665,34.7352,34.754,6000.0
2013-07-02 11:05:00,55.49,55.52,55.49,55.49,3200.0,34.7414,34.7602,34.7414,34.7414,3200.0
2013-07-02 11:10:00,55.49,55.5,55.45,55.5,10500.0,34.7414,34.7477,34.7164,34.7477,10500.0
2013-07-02 11:15:00,55.51,55.53,55.46,55.53,9500.0,34.754,34.7665,34.7227,34.7665,9500.0
2013-07-02 11:20:00,55.52,55.58,55.46,55.54,9600.0,34.7602,34.7978,34.7227,34.7727,9600.0
2013-07-02 11:25:00,55.51,55.53,55.41,55.44,5800.0,34.754,34.7665,34.6913,34.7101,5800.0
2013-07-02 11:30:00,55.45,55.5,55.44,55.45,6600.0,34.7164,34.7477,34.7101,34.7164,6600.0
2013-07-02 11:35:00,55.45,55.52,55.45,55.5,6100.0,34.7164,34.7602,34.7164,34.7477,6100.0
2013-07-02 11:40:00,55.5,55.51,55.46,55.47,3200.0,34.7477,34.754,34.7227,34.7289,3200.0
2013-07-02 11:45:00,55.46,55.54,55.45,55.5,7400.0,34.7227,34.7727,34.7164,34.7477,7400.0
2013-07-02 11:50:00,55.47,55.48,55.44,55.44,5300.0,34.7289,34.7352,34.7101,34.7101,5300.0
2013-07-02 11:55:00,55.44,55.44,55.38,55.38,4100.0,34.7101,34.7101,34.6726,34.6726,4100.0
2013-07-02 12:00:00,55.38,55.42,55.38,55.41,16200.0,34.6726,34.6976,34.6726,34.6913,16200.0
2013-07-02 12:05:00,55.4,55.43,55.33,55.36,9900.0,34.6851,34.7039,34.6413,34.66,9900.0
2013-07-02 12:10:00,55.34,55.34,55.28,55.3,9700.0,34.6475,34.6475,34.61,34.6225,9700.0
2013-07-02 12:15:00,55.3,55.33,55.28,55.32,11700.0,34.6225,34.6413,34.61,34.635,11700.0
2013-07-02 12:20:00,55.32,55.32,55.23,55.27,9300.0,34.635,34.635,34.5787,34.6037,9300.0
2013-07-02 12:25:00,55.26,55.37,55.25,55.37,8000.0,34.5974,34.6663,34.5912,34.6663,8000.0
2013-07-02 12:30:00,55.37,55.41,55.37,55.39,4900.0,34.6663,34.6913,34.6663,34.6788,4900.0
2013-07-02 12:35:00,55.39,55.39,55.34,55.37,7400.0,34.6788,34.6788,34.6475,34.6663,7400.0
2013-07-02 12:40:00,55.36,55.36,55.25,55.28,12100.0,34.66,34.66,34.5912,34.61,12100.0
2013-07-02 12:45:00,55.26,55.32,55.22,55.32,10800.0,34.5974,34.635,34.5724,34.635,10800.0
2013-07-02 12:50:00,55.32,55.37,55.3,55.3,8000.0,34.635,34.6663,34.6225,34.6225,8000.0
2013-07-02 12:55:00,55.32,55.43,55.32,55.38,7300.0,34.635,34.7039,34.635,34.6726,7300.0
2013-07-02 13:00:00,55.37,55.38,55.26,55.26,11300.0,34.6663,34.6726,34.5974,34.5974,11300.0
2013-07-02 13:05:00,55.26,55.28,55.22,55.23,5700.0,34.5974,34.61,34.5724,34.5787,5700.0
2013-07-02 13:10:00,55.23,55.24,55.1,55.11,9600.0,34.5787,34.5849,34.4973,34.5035,9600.0
2013-07-02 13:15:00,55.1,55.1,55.04,55.07,14200.0,34.4973,34.4973,34.4597,34.4785,14200.0
2013-07-02 13:20:00,55.08,55.1,55.05,55.09,8400.0,34.4847,34.4973,34.466,34.491,8400.0
2013-07-02 13:25:00,55.09,55.1,55.08,55.08,7100.0,34.491,34.4973,34.4847,34.4847,7100.0
2013-07-02 13:30:00,55.08,55.15,55.07,55.12,10900.0,34.4847,34.5286,34.4785,34.5098,10900.0
2013-07-02 13:35:00,55.13,55.13,54.96,54.99,19700.0,34.516,34.516,34.4096,34.4284,19700.0
2013-07-02 13:40:00,54.98,55.02,54.94,55.0,17100.0,34.4221,34.4472,34.3971,34.4347,17100.0
2013-07-02 13:45:00,55.0,55.0,54.95,54.98,6800.0,34.4347,34.4347,34.4034,34.4221,6800.0
2013-07-02 13:50:00,54.97,55.04,54.97,55.0,6500.0,34.4159,34.4597,34.4159,34.4347,6500.0
2013-07-02 13:55:00,55.01,55.01,55.0,55.01,5800.0,34.4409,34.4409,34.4347,34.4409,5800.0
2013-07-02 14:00:00,55.01,55.01,54.89,54.91,17900.0,34.4409,34.4409,34.3658,34.3783,17900.0
2013-07-02 14:05:00,54.91,54.92,54.78,54.78,30200.0,34.3783,34.3846,34.2969,34.2969,30200.0
2013-07-02 14:10:00,54.79,54.79,54.65,54.68,26300.0,34.3032,34.3032,34.2155,34.2343,26300.0
2013-07-02 14:15:00,54.68,54.68,54.58,54.63,21500.0,34.2343,34.2343,34.1717,34.203,21500.0
2013-07-02 14:20:00,54.63,54.63,54.54,54.55,18000.0,34.203,34.203,34.1467,34.1529,18000.0
2013-07-02 14:25:00,54.56,54.57,54.48,54.52,14700.0,34.1592,34.1654,34.1091,34.1341,14700.0
2013-07-02 14:30:00,54.51,54.59,54.51,54.58,16000.0,34.1279,34.178,34.1279,34.1717,16000.0
2013-07-02 14:35:00,54.57,54.58,54.46,54.47,21200.0,34.1654,34.1717,34.0966,34.1028,21200.0
2013-07-02 14:40:00,54.47,54.59,54.47,54.56,15200.0,34.1028,34.178,34.1028,34.1592,15200.0
2013-07-02 14:45:00,54.55,54.59,54.48,54.59,16800.0,34.1529,34.178,34.1091,34.178,16800.0
2013-07-02 14:50:00,54.59,54.69,54.58,54.67,24900.0,34.178,34.2406,34.1717,34.228,24900.0
2013-07-02 14:55:00,54.68,54.73,54.68,54.69,19900.0,34.2343,34.2656,34.2343,34.2406,19900.0
2013-07-02 15:00:00,54.69,54.7,54.66,54.68,10500.0,34.2406,34.2468,34.2218,34.2343,10500.0
2013-07-02 15:05:00,54.68,54.69,54.64,54.65,16500.0,34.2343,34.2406,34.2093,34.2155,16500.0
2013-07-02 15:10:00,54.65,54.73,54.65,54.66,27400.0,34.2155,34.2656,34.2155,34.2218,27400.0
2013-07-02 15:15:00,54.66,54.75,54.65,54.74,19300.0,34.2218,34.2781,34.2155,34.2719,19300.0
2013-07-02 15:20:00,54.75,54.79,54.71,54.71,27700.0,34.2781,34.3032,34.2531,34.2531,27700.0
2013-07-02 15:25:00,54.72,54.72,54.63,54.66,18500.0,34.2594,34.2594,34.203,34.2218,18500.0
2013-07-02 15:30:00,54.66,54.68,54.63,54.68,29600.0,34.2218,34.2343,34.203,34.2343,29600.0
2013-07-02 15:35:00,54.69,54.76,54.68,54.76,17300.0,34.2406,34.2844,34.2343,34.2844,17300.0
2013-07-02 15:40:00,54.76,54.77,54.68,54.69,17000.0,34.2844,34.2907,34.2343,34.2406,17000.0
2013-07-02 15:45:00,54.7,54.81,54.69,54.72,28600.0,34.2468,34.3157,34.2406,34.2594,28600.0
2013-07-02 15:50:00,54.73,54.83,54.73,54.75,38100.0,34.2656,34.3282,34.2656,34.2781,38100.0
2013-07-02 15:55:00,54.75,54.87,54.75,54.84,86000.0,34.2781,34.3533,34.2781,34.3345,86000.0
2013-07-03 09:30:00,54.45,54.61,54.29,54.47,27000.0,34.0903,34.1905,33.9901,34.1028,27000.0
2013-07-03 09:35:00,54.55,54.63,54.45,54.62,7400.0,34.1529,34.203,34.0903,34.1967,7400.0
2013-07-03 09:40:00,54.65,54.8,54.6,54.67,14600.0,34.2155,34.3094,34.1842,34.228,14600.0
2013-07-03 09:45:00,54.7,54.82,54.7,54.7,14800.0,34.2468,34.322,34.2468,34.2468,14800.0
2013-07-03 09:50:00,54.75,54.88,54.73,54.76,19800.0,34.2781,34.3595,34.2656,34.2844,19800.0
2013-07-03 09:55:00,54.75,54.98,54.74,54.9,28700.0,34.2781,34.4221,34.2719,34.372,28700.0
2013-07-03 10:00:00,54.89,54.89,54.73,54.77,16200.0,34.3658,34.3658,34.2656,34.2907,16200.0
2013-07-03 10:05:00,54.78,54.84,54.72,54.82,14500.0,34.2969,34.3345,34.2594,34.322,14500.0
2013-07-03 10:10:00,54.82,54.84,54.7,54.84,17500.0,34.322,34.3345,34.2468,34.3345,17500.0
2013-07-03 10:15:00,54.86,54.95,54.84,54.92,8700.0,34.347,34.4034,34.3345,34.3846,8700.0
2013-07-03 10:20:00,54.92,55.12,54.92,55.06,18700.0,34.3846,34.5098,34.3846,34.4722,18700.0
2013-07-03 10:25:00,55.04,55.08,54.99,55.06,14800.0,34.4597,34.4847,34.4284,34.4722,14800.0
2013-07-03 10:30:00,55.08,55.1,54.94,54.94,10500.0,34.4847,34.4973,34.3971,34.3971,10500.0
2013-07-03 10:35:00,54.95,54.97,54.87,54.95,8000.0,34.4034,34.4159,34.3533,34.4034,8000.0
2013-07-03 10:40:00,54.93,55.12,54.91,55.12,10000.0,34.3908,34.5098,34.3783,34.5098,10000.0
2013-07-03 10:45:00,55.12,55.13,54.97,55.09,9200.0,34.5098,34.516,34.4159,34.491,9200.0
2013-07-03 10:50:00,55.13,55.21,55.09,55.11,12300.0,34.516,34.5661,34.491,34.5035,12300.0
2013-07-03 10:55:00,55.11,55.15,55.04,55.1,8900.0,34.5035,34.5286,34.4597,34.4973,8900.0
2013-07-03 11:00:00,55.12,55.27,55.12,55.16,13400.0,34.5098,34.6037,34.5098,34.5348,13400.0
2013-07-03 11:05:00,55.16,55.16,55.03,55.07,12900.0,34.5348,34.5348,34.4534,34.4785,12900.0
2013-07-03 11:10:00,55.06,55.19,55.05,55.16,9600.0,34.4722,34.5536,34.466,34.5348,9600.0
2013-07-03 11:15:00,55.16,55.16,55.07,55.11,15500.0,34.5348,34.5348,34.4785,34.5035,15500.0
2013-07-03 11:20:00,55.11,55.11,55.02,55.03,18700.0,34.5035,34.5035,34.4472,34.4534,18700.0
2013-07-03 11:25:00,55.04,55.11,55.03,55.11,10600.0,34.4597,34.5035,34.4534,34.5035,10600.0
2013-07-03 11:30:00,55.1,55.26,55.1,55.21,12400.0,34.4973,34.5974,34.4973,34.5661,12400.0
2013-07-03 11:35:00,55.2,55.23,55.12,55.22,4100.0,34.5599,34.5787,34.5098,34.5724,4100.0
2013-07-03 11:40:00,55.23,55.29,55.22,55.29,6200.0,34.5787,34.6162,34.5724,34.6162,6200.0
2013-07-03 11:45:00,55.31,55.35,55.26,55.28,15300.0,34.6287,34.6538,34.5974,34.61,15300.0
2013-07-03 11:50:00,55.28,55.44,55.28,55.4,6500.0,34.61,34.7101,34.61,34.6851,6500.0
2013-07-03 11:55:00,55.42,55.5,55.42,55.47,21300.0,34.6976,34.7477,34.6976,34.7289,21300.0
2013-07-03 12:00:00,55.47,55.5,55.42,55.46,10600.0,34.7289,34.7477,34.6976,34.7227,10600.0
2013-07-03 12:05:00,55.45,55.5,55.44,55.47,8300.0,34.7164,34.7477,34.7101,34.7289,8300.0
2013-07-03 12:10:00,55.47,55.49,55.37,55.37,14500.0,34.7289,34.7414,34.6663,34.6663,14500.0
2013-07-03 12:15:00,55.39,55.55,55.39,55.55,15400.0,34.6788,34.779,34.6788,34.779,15400.0
2013-07-03 12:20:00,55.55,55.57,55.46,55.46,13400.0,34.779,34.7915,34.7227,34.7227,13400.0
2013-07-03 12:25:00,55.47,55.51,55.46,55.48,8100.0,34.7289,34.754,34.7227,34.7352,8100.0
2013-07-03 12:30:00,55.47,55.48,55.32,55.32,23300.0,34.7289,34.7352,34.635,34.635,23300.0
2013-07-03 12:35:00,55.31,55.32,55.22,55.3,21800.0,34.6287,34.635,34.5724,34.6225,21800.0
2013-07-03 12:40:00,55.28,55.34,55.23,55.33,9900.0,34.61,34.6475,34.5787,34.6413,9900.0
2013-07-03 12:45:00,55.33,55.34,55.28,55.28,13700.0,34.6413,34.6475,34.61,34.61,13700.0
2013-07-03 12:50:00,55.29,55.3,55.1,55.1,37900.0,34.6162,34.6225,34.4973,34.4973,37900.0
2013-07-03 12:55:00,55.1,55.13,55.04,55.04,59300.0,34.4973,34.516,34.4597,34.4597,59300.0
2013-07-05 09:30:00,55.47,55.71,55.29,55.59,43500.0,34.7289,34.8792,34.6162,34.804,43500.0
2013-07-05 09:35:00,55.64,55.65,55.46,55.55,34500.0,34.8353,34.8416,34.7227,34.779,34500.0
2013-07-05 09:40:00,55.55,55.6,55.41,55.6,41300.0,34.779,34.8103,34.6913,34.8103,41300.0
2013-07-05 09:45:00,55.6,55.75,55.59,55.63,31200.0,34.8103,34.9042,34.804,34.8291,31200.0
2013-07-05 09:50:00,55.65,55.84,55.63,55.75,63400.0,34.8416,34.9606,34.8291,34.9042,63400.0
2013-07-05 09:55:00,55.76,55.78,55.61,55.74,37500.0,34.9105,34.923,34.8166,34.898,37500.0
2013-07-05 10:00:00,55.74,55.83,55.7,55.78,16900.0,34.898,34.9543,34.8729,34.923,16900.0
2013-07-05 10:05:00,55.79,55.82,55.66,55.66,18500.0,34.9293,34.948,34.8479,34.8479,18500.0
2013-07-05 10:10:00,55.64,55.66,55.4,55.59,22600.0,34.8353,34.8479,34.6851,34.804,22600.0
2013-07-05 10:15:00,55.6,55.63,55.37,55.48,16900.0,34.8103,34.8291,34.6663,34.7352,16900.0
2013-07-05 10:20:00,55.49,55.49,55.32,55.35,12000.0,34.7414,34.7414,34.635,34.6538,12000.0
2013-07-05 10:25:00,55.36,55.52,55.26,55.52,35200.0,34.66,34.7602,34.5974,34.7602,35200.0
2013-07-05 10:30:00,55.55,55.59,55.48,55.57,35100.0,34.779,34.804,34.7352,34.7915,35100.0
2013-07-05 10:35:00,55.58,55.58,55.3,55.34,27400.0,34.7978,34.7978,34.6225,34.6475,27400.0
2013-07-05 10:40:00,55.35,55.49,55.34,55.41,16700.0,34.6538,34.7414,34.6475,34.6913,16700.0
2013-07-05 10:45:00,55.41,55.41,55.25,55.25,19700.0,34.6913,34.6913,34.5912,34.5912,19700.0
2013-07-05 10:50:00,55.28,55.46,55.27,55.46,12900.0,34.61,34.7227,34.6037,34.7227,12900.0
2013-07-05 10:55:00,55.46,55.71,55.46,55.6,22200.0,34.7227,34.8792,34.7227,34.8103,22200.0
2013-07-05 11:00:00,55.61,55.63,55.55,55.55,18400.0,34.8166,34.8291,34.779,34.779,18400.0
2013-07-05 11:05:00,55.55,55.58,55.41,55.43,18600.0,34.779,34.7978,34.6913,34.7039,18600.0
2013-07-05 11:10:00,55.43,55.53,55.41,55.46,29200.0,34.7039,34.7665,34.6913,34.7227,29200.0
2013-07-05 11:15:00,55.47,55.48,55.39,55.46,22400.0,34.7289,34.7352,34.6788,34.7227,22400.0
2013-07-05 11:20:00,55.45,55.58,55.45,55.58,8100.0,34.7164,34.7978,34.7164,34.7978,8100.0
2013-07-05 11:25:00,55.58,55.68,55.49,55.5,13500.0,34.7978,34.8604,34.7414,34.7477,13500.0
2013-07-05 11:30:00,55.5,55.5,55.36,55.36,15800.0,34.7477,34.7477,34.66,34.66,15800.0
2013-07-05 11:35:00,55.36,55.61,55.36,55.59,9200.0,34.66,34.8166,34.66,34.804,9200.0
2013-07-05 11:40:00,55.59,55.6,55.53,55.59,9000.0,34.804,34.8103,34.7665,34.804,9000.0
2013-07-05 11:45:00,55.6,55.65,55.55,55.62,10900.0,34.8103,34.8416,34.779,34.8228,10900.0
2013-07-05 11:50:00,55.62,55.74,55.62,55.7,8500.0,34.8228,34.898,34.8228,34.8729,8500.0
2013-07-05 11:55:00,55.7,55.9,55.69,55.89,12900.0,34.8729,34.9981,34.8667,34.9919,12900.0
2013-07-05 12:00:00,55.91,55.92,55.89,55.9,16100.0,35.0044,35.0107,34.9919,34.9981,16100.0
2013-07-05 12:05:00,55.9,55.91,55.86,55.89,12700.0,34.9981,35.0044,34.9731,34.9919,12700.0
2013-07-05 12:10:00,55.9,56.0,55.9,55.97,15800.0,34.9981,35.0607,34.9981,35.042,15800.0
2013-07-05 12:15:00,55.96,56.0,55.92,55.98,10300.0,35.0357,35.0607,35.0107,35.0482,10300.0
2013-07-05 12:20:00,55.99,56.0,55.92,55.94,19300.0,35.0545,35.0607,35.0107,35.0232,19300.0
2013-07-05 12:25:00,55.94,56.1,55.94,56.08,9400.0,35.0232,35.1233,35.0232,35.1108,9400.0
2013-07-05 12:30:00,56.1,56.18,56.1,56.18,8000.0,35.1233,35.1734,35.1233,35.1734,8000.0
2013-07-05 12:35:00,56.18,56.18,56.07,56.07,13400.0,35.1734,35.1734,35.1046,35.1046,13400.0
2013-07-05 12:40:00,56.05,56.14,56.04,56.14,9600.0,35.092,35.1484,35.0858,35.1484,9600.0
2013-07-05 12:45:00,56.14,56.19,56.14,56.18,8600.0,35.1484,35.1797,35.1484,35.1734,8600.0
2013-07-05 12:50:00,56.18,56.21,56.13,56.17,13700.0,35.1734,35.1922,35.1421,35.1672,13700.0
2013-07-05 12:55:00,56.17,56.28,56.17,56.23,13100.0,35.1672,35.236,35.1672,35.2047,13100.0
2013-07-05 13:00:00,56.24,56.25,56.13,56.13,12100.0,35.211,35.2173,35.1421,35.1421,12100.0
2013-07-05 13:05:00,56.13,56.23,56.12,56.22,20600.0,35.1421,35.2047,35.1359,35.1985,20600.0
2013-07-05 13:10:00,56.22,56.29,56.22,56.26,10900.0,35.1985,35.2423,35.1985,35.2235,10900.0
2013-07-05 13:15:00,56.27,56.28,56.22,56.27,9400.0,35.2298,35.236,35.1985,35.2298,9400.0
2013-07-05 13:20:00,56.27,56.34,56.27,56.32,12400.0,35.2298,35.2736,35.2298,35.2611,12400.0
2013-07-05 13:25:00,56.33,56.35,56.25,56.3,12900.0,35.2673,35.2799,35.2173,35.2486,12900.0
2013-07-05 13:30:00,56.31,56.43,56.3,56.41,15400.0,35.2548,35.33,35.2486,35.3174,15400.0
2013-07-05 13:35:00,56.39,56.42,56.35,56.37,12100.0,35.3049,35.3237,35.2799,35.2924,12100.0
2013-07-05 13:40:00,56.37,56.44,56.34,56.34,15000.0,35.2924,35.3362,35.2736,35.2736,15000.0
2013-07-05 13:45:00,56.34,56.41,56.33,56.38,14700.0,35.2736,35.3174,35.2673,35.2987,14700.0
2013-07-05 13:50:00,56.39,56.5,56.36,56.49,15600.0,35.3049,35.3738,35.2861,35.3675,15600.0
2013-07-05 13:55:00,56.48,56.49,56.46,56.47,15900.0,35.3613,35.3675,35.3487,35.355,15900.0
2013-07-05 14:00:00,56.48,56.6,56.48,56.6,15600.0,35.3613,35.4364,35.3613,35.4364,15600.0
2013-07-05 14:05:00,56.59,56.6,56.5,56.54,26900.0,35.4301,35.4364,35.3738,35.3988,26900.0
2013-07-05 14:10:00,56.54,56.55,56.48,56.52,29100.0,35.3988,35.4051,35.3613,35.3863,29100.0
2013-07-05 14:15:00,56.52,56.53,56.43,56.49,12700.0,35.3863,35.3926,35.33,35.3675,12700.0
2013-07-05 14:20:00,56.49,56.53,56.46,56.49,17900.0,35.3675,35.3926,35.3487,35.3675,17900.0
2013-07-05 14:25:00,56.49,56.52,56.47,56.47,12600.0,35.3675,35.3863,35.355,35.355,12600.0
2013-07-05 14:30:00,56.48,56.52,56.45,56.52,13600.0,35.3613,35.3863,35.3425,35.3863,13600.0
2013-07-05 14:35:00,56.52,56.52,56.48,56.48,13400.0,35.3863,35.3863,35.3613,35.3613,13400.0
2013-07-05 14:40:00,56.48,56.49,56.38,56.4,26500.0,35.3613,35.3675,35.2987,35.3112,26500.0
2013-07-05 14:45:00,56.4,56.4,56.29,56.36,15700.0,35.3112,35.3112,35.2423,35.2861,15700.0
2013-07-05 14:50:00,56.37,56.44,56.37,56.44,11200.0,35.2924,35.3362,35.2924,35.3362,11200.0
2013-07-05 14:55:00,56.43,56.44,56.3,56.33,22300.0,35.33,35.3362,35.2486,35.2673,22300.0
2013-07-05 15:00:00,56.32,56.33,56.3,56.32,17200.0,35.2611,35.2673,35.2486,35.2611,17200.0
2013-07-05 15:05:00,56.32,56.35,56.27,56.34,25300.0,35.2611,35.2799,35.2298,35.2736,25300.0
2013-07-05 15:10:00,56.33,56.35,56.2,56.23,24000.0,35.2673,35.2799,35.186,35.2047,24000.0
2013-07-05 15:15:00,56.23,56.3,56.23,56.25,15100.0,35.2047,35.2486,35.2047,35.2173,15100.0
2013-07-05 15:20:00,56.24,56.24,56.11,56.11,31600.0,35.211,35.211,35.1296,35.1296,31600.0
2013-07-05 15:25:00,56.11,56.16,56.09,56.16,24500.0,35.1296,35.1609,35.1171,35.1609,24500.0
2013-07-05 15:30:00,56.17,56.23,56.15,56.23,18700.0,35.1672,35.2047,35.1547,35.2047,18700.0
2013-07-05 15:35:00,56.24,56.31,56.18,56.29,21900.0,35.211,35.2548,35.1734,35.2423,21900.0
2013-07-05 15:40:00,56.29,56.36,56.28,56.36,14500.0,35.2423,35.2861,35.236,35.2861,14500.0
2013-07-05 15:45:00,56.35,56.36,56.31,56.33,31900.0,35.2799,35.2861,35.2548,35.2673,31900.0
2013-07-05 15:50:00,56.34,56.43,56.33,56.4,52500.0,35.2736,35.33,35.2673,35.3112,52500.0
2013-07-05 15:55:00,56.41,56.48,56.4,56.45,73700.0,35.3174,35.3613,35.3112,35.3425,73700.0
2013-07-08 09:30:00,56.78,56.8,56.5,56.67,43100.0,35.5491,35.5616,35.3738,35.4802,43100.0
2013-07-08 09:35:00,56.61,56.74,56.48,56.58,12600.0,35.4427,35.524,35.3613,35.4239,12600.0
2013-07-08 09:40:00,56.53,56.57,56.36,56.38,27300.0,35.3926,35.4176,35.2861,35.2987,27300.0
2013-07-08 09:45:00,56.41,56.68,56.41,56.62,8200.0,35.3174,35.4865,35.3174,35.4489,8200.0
2013-07-08 09:50:00,56.62,56.68,56.53,56.54,25700.0,35.4489,35.4865,35.3926,35.3988,25700.0
2013-07-08 09:55:00,56.54,56.54,56.39,56.52,23400.0,35.3988,35.3988,35.3049,35.3863,23400.0
2013-07-08 10:00:00,56.53,56.63,56.53,56.58,42500.0,35.3926,35.4552,35.3926,35.4239,42500.0
2013-07-08 10:05:00,56.55,56.57,56.44,56.49,76500.0,35.4051,35.4176,35.3362,35.3675,76500.0
2013-07-08 10:10:00,56.5,56.64,56.39,56.44,70000.0,35.3738,35.4614,35.3049,35.3362,70000.0
2013-07-08 10:15:00,56.45,56.49,56.42,56.44,19700.0,35.3425,35.3675,35.3237,35.3362,19700.0
2013-07-08 10:20:00,56.45,56.51,56.43,56.46,18000.0,35.3425,35.38,35.33,35.3487,18000.0
2013-07-08 10:25:00,56.47,56.48,56.36,56.38,16800.0,35.355,35.3613,35.2861,35.2987,16800.0
2013-07-08 10:30:00,56.4,56.42,56.37,56.38,22600.0,35.3112,35.3237,35.2924,35.2987,22600.0
2013-07-08 10:35:00,56.38,56.38,56.31,56.37,22500.0,35.2987,35.2987,35.2548,35.2924,22500.0
2013-07-08 10:40:00,56.34,56.4,56.31,56.31,18200.0,35.2736,35.3112,35.2548,35.2548,18200.0
2013-07-08 10:45:00,56.31,56.32,56.25,56.27,9800.0,35.2548,35.2611,35.2173,35.2298,9800.0
2013-07-08 10:50:00,56.25,56.25,56.08,56.09,20500.0,35.2173,35.2173,35.1108,35.1171,20500.0
2013-07-08 10:55:00,56.09,56.22,56.07,56.19,20700.0,35.1171,35.1985,35.1046,35.1797,20700.0
2013-07-08 11:00:00,56.17,56.26,56.16,56.2,17100.0,35.1672,35.2235,35.1609,35.186,17100.0
2013-07-08 11:05:00,56.21,56.22,56.17,56.2,11700.0,35.1922,35.1985,35.1672,35.186,11700.0
2013-07-08 11:10:00,56.21,56.27,56.16,56.21,18100.0,35.1922,35.2298,35.1609,35.1922,18100.0
2013-07-08 11:15:00,56.23,56.23,56.15,56.17,9300.0,35.2047,35.2047,35.1547,35.1672,9300.0
2013-07-08 11:20:00,56.17,56.17,56.1,56.12,15700.0,35.1672,35.1672,35.1233,35.1359,15700.0
2013-07-08 11:25:00,56.13,56.14,56.05,56.08,40700.0,35.1421,35.1484,35.092,35.1108,40700.0
2013-07-08 11:30:00,56.09,56.09,56.02,56.06,44100.0,35.1171,35.1171,35.0733,35.0983,44100.0
2013-07-08 11:35:00,56.07,56.1,56.06,56.08,11600.0,35.1046,35.1233,35.0983,35.1108,11600.0
2013-07-08 11:40:00,56.1,56.13,56.08,56.08,14300.0,35.1233,35.1421,35.1108,35.1108,14300.0
2013-07-08 11:45:00,56.08,56.1,56.07,56.08,7500.0,35.1108,35.1233,35.1046,35.1108,7500.0
2013-07-08 11:50:00,56.08,56.09,56.04,56.08,9400.0,35.1108,35.1171,35.0858,35.1108,9400.0
2013-07-08 11:55:00,56.08,56.09,55.96,55.99,25600.0,35.1108,35.1171,35.0357,35.0545,25600.0
2013-07-08 12:00:00,56.0,56.01,55.94,55.94,13600.0,35.0607,35.067,35.0232,35.0232,13600.0
2013-07-08 12:05:00,55.93,56.0,55.84,55.88,39000.0,35.0169,35.0607,34.9606,34.9856,39000.0
2013-07-08 12:10:00,55.88,55.89,55.82,55.82,12600.0,34.9856,34.9919,34.948,34.948,12600.0
2013-07-08 12:15:00,55.82,55.88,55.8,55.83,31400.0,34.948,34.9856,34.9355,34.9543,31400.0
2013-07-08 12:20:00,55.83,55.84,55.79,55.79,8200.0,34.9543,34.9606,34.9293,34.9293,8200.0
2013-07-08 12:25:00,55.8,55.82,55.74,55.75,14000.0,34.9355,34.948,34.898,34.9042,14000.0
2013-07-08 12:30:00,55.76,55.89,55.76,55.87,27700.0,34.9105,34.9919,34.9105,34.9793,27700.0
2013-07-08 12:35:00,55.87,55.97,55.87,55.94,20400.0,34.9793,35.042,34.9793,35.0232,20400.0
2013-07-08 12:40:00,55.93,55.93,55.89,55.89,9900.0,35.0169,35.0169,34.9919,34.9919,9900.0
2013-07-08 12:45:00,55.9,55.93,55.84,55.9,9800.0,34.9981,35.0169,34.9606,34.9981,9800.0
2013-07-08 12:50:00,55.91,55.98,55.88,55.97,11100.0,35.0044,35.0482,34.9856,35.042,11100.0
2013-07-08 12:55:00,55.97,55.97,55.89,55.89,4200.0,35.042,35.042,34.9919,34.9919,4200.0
2013-07-08 13:00:00,55.89,55.99,55.89,55.96,12300.0,34.9919,35.0545,34.9919,35.0357,12300.0
2013-07-08 13:05:00,55.97,56.02,55.95,55.95,14800.0,35.042,35.0733,35.0294,35.0294,14800.0
2013-07-08 13:10:00,55.94,55.94,55.9,55.93,7500.0,35.0232,35.0232,34.9981,35.0169,7500.0
2013-07-08 13:15:00,55.92,55.93,55.81,55.82,10800.0,35.0107,35.0169,34.9418,34.948,10800.0
2013-07-08 13:20:00,55.82,55.84,55.75,55.79,9400.0,34.948,34.9606,34.9042,34.9293,9400.0
2013-07-08 13:25:00,55.8,55.84,55.77,55.78,13700.0,34.9355,34.9606,34.9167,34.923,13700.0
2013-07-08 13:30:00,55.77,55.82,55.74,55.81,8500.0,34.9167,34.948,34.898,34.9418,8500.0
2013-07-08 13:35:00,55.83,55.91,55.81,55.9,16600.0,34.9543,35.0044,34.9418,34.9981,16600.0
2013-07-08 13:40:00,55.91,55.95,55.88,55.93,7500.0,35.0044,35.0294,34.9856,35.0169,7500.0
2013-07-08 13:45:00,55.95,56.0,55.95,55.97,8900.0,35.0294,35.0607,35.0294,35.042,8900.0
2013-07-08 13:50:00,55.96,55.99,55.95,55.98,13300.0,35.0357,35.0545,35.0294,35.0482,13300.0
2013-07-08 13:55:00,55.97,55.97,55.88,55.88,11800.0,35.042,35.042,34.9856,34.9856,11800.0
2013-07-08 14:00:00,55.89,55.89,55.85,55.86,14700.0,34.9919,34.9919,34.9668,34.9731,14700.0
2013-07-08 14:05:00,55.84,55.84,55.77,55.78,7700.0,34.9606,34.9606,34.9167,34.923,7700.0
2013-07-08 14:10:00,55.76,55.76,55.7,55.72,13100.0,34.9105,34.9105,34.8729,34.8854,13100.0
2013-07-08 14:15:00,55.7,55.71,55.58,55.58,17100.0,34.8729,34.8792,34.7978,34.7978,17100.0
2013-07-08 14:20:00,55.57,55.58,55.5,55.54,24800.0,34.7915,34.7978,34.7477,34.7727,24800.0
2013-07-08 14:25:00,55.53,55.54,55.46,55.48,10700.0,34.7665,34.7727,34.7227,34.7352,10700.0
2013-07-08 14:30:00,55.5,55.58,55.5,55.55,26700.0,34.7477,34.7978,34.7477,34.779,26700.0
2013-07-08 14:35:00,55.56,55.6,55.56,55.59,9200.0,34.7853,34.8103,34.7853,34.804,9200.0
2013-07-08 14:40:00,55.58,55.6,55.47,55.47,33300.0,34.7978,34.8103,34.7289,34.7289,33300.0
2013-07-08 14:45:00,55.48,55.5,55.47,55.5,13400.0,34.7352,34.7477,34.7289,34.7477,13400.0
2013-07-08 14:50:00,55.49,55.54,55.47,55.52,21000.0,34.7414,34.7727,34.7289,34.7602,21000.0
2013-07-08 14:55:00,55.55,55.55,55.53,55.54,11800.0,34.779,34.779,34.7665,34.7727,11800.0
2013-07-08 15:00:00,55.54,55.54,55.48,55.5,14700.0,34.7727,34.7727,34.7352,34.7477,14700.0
2013-07-08 15:05:00,55.5,55.52,55.5,55.51,9700.0,34.7477,34.7602,34.7477,34.754,9700.0
2013-07-08 15:10:00,55.5,55.51,55.46,55.48,31500.0,34.7477,34.754,34.7227,34.7352,31500.0
2013-07-08 15:15:00,55.47,55.48,55.41,55.42,35200.0,34.7289,34.7352,34.6913,34.6976,35200.0
2013-07-08 15:20:00,55.42,55.46,55.38,55.39,26000.0,34.6976,34.7227,34.6726,34.6788,26000.0
2013-07-08 15:25:00,55.39,55.39,55.35,55.38,10900.0,34.6788,34.6788,34.6538,34.6726,10900.0
2013-07-08 15:30:00,55.38,55.39,55.29,55.38,30600.0,34.6726,34.6788,34.6162,34.6726,30600.0
2013-07-08 15:35:00,55.4,55.43,55.39,55.42,32300.0,34.6851,34.7039,34.6788,34.6976,32300.0
2013-07-08 15:40:00,55.42,55.44,55.41,55.44,27900.0,34.6976,34.7101,34.6913,34.7101,27900.0
2013-07-08 15:45:00,55.44,55.46,55.42,55.44,28100.0,34.7101,34.7227,34.6976,34.7101,28100.0
2013-07-08 15:50:00,55.44,55.45,55.37,55.39,75800.0,34.7101,34.7164,34.6663,34.6788,75800.0
2013-07-08 15:55:00,55.39,55.51,55.39,55.5,91300.0,34.6788,34.754,34.6788,34.7477,91300.0
2013-07-09 09:30:00,56.14,56.19,55.91,56.05,36400.0,35.1484,35.1797,35.0044,35.092,36400.0
2013-07-09 09:35:00,56.05,56.1,55.84,55.85,27200.0,35.092,35.1233,34.9606,34.9668,27200.0
2013-07-09 09:40:00,55.85,55.86,55.68,55.83,43500.0,34.9668,34.9731,34.8604,34.9543,43500.0
2013-07-09 09:45:00,55.77,55.85,55.69,55.76,23900.0,34.9167,34.9668,34.8667,34.9105,23900.0
2013-07-09 09:50:00,55.8,55.81,55.73,55.74,22700.0,34.9355,34.9418,34.8917,34.898,22700.0
2013-07-09 09:55:00,55.77,55.87,55.7,55.83,20600.0,34.9167,34.9793,34.8729,34.9543,20600.0
2013-07-09 10:00:00,55.84,55.86,55.68,55.86,20100.0,34.9606,34.9731,34.8604,34.9731,20100.0
2013-07-09 10:05:00,55.84,55.98,55.82,55.98,11700.0,34.9606,35.0482,34.948,35.0482,11700.0
2013-07-09 10:10:00,55.96,56.06,55.95,56.03,9000.0,35.0357,35.0983,35.0294,35.0795,9000.0
2013-07-09 10:15:00,56.0,56.03,55.91,56.02,46200.0,35.0607,35.0795,35.0044,35.0733,46200.0
2013-07-09 10:20:00,56.0,56.03,55.92,55.94,162200.0,35.0607,35.0795,35.0107,35.0232,162200.0
2013-07-09 10:25:00,55.96,55.98,55.9,55.98,34200.0,35.0357,35.0482,34.9981,35.0482,34200.0
2013-07-09 10:30:00,55.98,56.02,55.94,55.98,22800.0,35.0482,35.0733,35.0232,35.0482,22800.0
2013-07-09 10:35:00,56.01,56.08,56.01,56.07,12200.0,35.067,35.1108,35.067,35.1046,12200.0
2013-07-09 10:40:00,56.06,56.21,56.05,56.2,31200.0,35.0983,35.1922,35.092,35.186,31200.0
2013-07-09 10:45:00,56.2,56.32,56.17,56.3,18000.0,35.186,35.2611,35.1672,35.2486,18000.0
2013-07-09 10:50:00,56.3,56.37,56.27,56.3,19100.0,35.2486,35.2924,35.2298,35.2486,19100.0
2013-07-09 10:55:00,56.28,56.34,56.25,56.34,6000.0,35.236,35.2736,35.2173,35.2736,6000.0
2013-07-09 11:00:00,56.35,56.48,56.35,56.43,13300.0,35.2799,35.3613,35.2799,35.33,13300.0
2013-07-09 11:05:00,56.42,56.51,56.42,56.48,13500.0,35.3237,35.38,35.3237,35.3613,13500.0
2013-07-09 11:10:00,56.48,56.54,56.43,56.49,14900.0,35.3613,35.3988,35.33,35.3675,14900.0
2013-07-09 11:15:00,56.49,56.5,56.42,56.42,6000.0,35.3675,35.3738,35.3237,35.3237,6000.0
2013-07-09 11:20:00,56.43,56.45,56.36,56.36,4600.0,35.33,35.3425,35.2861,35.2861,4600.0
2013-07-09 11:25:00,56.34,56.43,56.34,56.4,10200.0,35.2736,35.33,35.2736,35.3112,10200.0
2013-07-09 11:30:00,56.41,56.44,56.37,56.38,7900.0,35.3174,35.3362,35.2924,35.2987,7900.0
2013-07-09 11:35:00,56.38,56.43,56.36,56.41,9600.0,35.2987,35.33,35.2861,35.3174,9600.0
2013-07-09 11:40:00,56.4,56.43,56.39,56.43,6200.0,35.3112,35.33,35.3049,35.33,6200.0
2013-07-09 11:45:00,56.42,56.49,56.41,56.48,11300.0,35.3237,35.3675,35.3174,35.3613,11300.0
2013-07-09 11:50:00,56.48,56.51,56.39,56.44,14200.0,35.3613,35.38,35.3049,35.3362,14200.0
2013-07-09 11:55:00,56.44,56.5,56.44,56.49,10100.0,35.3362,35.3738,35.3362,35.3675,10100.0
2013-07-09 12:00:00,56.48,56.5,56.45,56.49,40100.0,35.3613,35.3738,35.3425,35.3675,40100.0
2013-07-09 12:05:00,56.49,56.51,56.48,56.48,20200.0,35.3675,35.38,35.3613,35.3613,20200.0
2013-07-09 12:10:00,56.48,56.64,56.47,56.64,15700.0,35.3613,35.4614,35.355,35.4614,15700.0
2013-07-09 12:15:00,56.64,56.69,56.64,56.65,17100.0,35.4614,35.4927,35.4614,35.4677,17100.0
2013-07-09 12:20:00,56.65,56.7,56.64,56.69,6400.0,35.4677,35.499,35.4614,35.4927,6400.0
2013-07-09 12:25:00,56.67,56.71,56.67,56.71,6900.0,35.4802,35.5053,35.4802,35.5053,6900.0
2013-07-09 12:30:00,56.7,56.72,56.64,56.7,10000.0,35.499,35.5115,35.4614,35.499,10000.0
2013-07-09 12:35:00,56.72,56.76,56.72,56.76,9600.0,35.5115,35.5366,35.5115,35.5366,9600.0
2013-07-09 12:40:00,56.76,56.83,56.75,56.82,10800.0,35.5366,35.5804,35.5303,35.5741,10800.0
2013-07-09 12:45:00,56.81,56.88,56.81,56.86,20800.0,35.5679,35.6117,35.5679,35.5992,20800.0
2013-07-09 12:50:00,56.88,56.93,56.86,56.93,11700.0,35.6117,35.643,35.5992,35.643,11700.0
2013-07-09 12:55:00,56.93,56.94,56.88,56.89,21500.0,35.643,35.6493,35.6117,35.618,21500.0
2013-07-09 13:00:00,56.89,56.91,56.85,56.86,12200.0,35.618,35.6305,35.5929,35.5992,12200.0
2013-07-09 13:05:00,56.86,56.87,56.85,56.85,13600.0,35.5992,35.6054,35.5929,35.5929,13600.0
2013-07-09 13:10:00,56.84,57.02,56.83,57.01,75200.0,35.5867,35.6993,35.5804,35.6931,75200.0
2013-07-09 13:15:00,57.01,57.04,56.94,57.04,32000.0,35.6931,35.7119,35.6493,35.7119,32000.0
2013-07-09 13:20:00,57.04,57.04,56.99,57.02,8700.0,35.7119,35.7119,35.6806,35.6993,8700.0
2013-07-09 13:25:00,57.0,57.0,56.91,56.94,15600.0,35.6868,35.6868,35.6305,35.6493,15600.0
2013-07-09 13:30:00,56.93,56.95,56.88,56.93,31300.0,35.643,35.6555,35.6117,35.643,31300.0
2013-07-09 13:35:00,56.94,56.96,56.88,56.91,22700.0,35.6493,35.6618,35.6117,35.6305,22700.0
2013-07-09 13:40:00,56.9,56.92,56.87,56.92,54300.0,35.6242,35.6367,35.6054,35.6367,54300.0
2013-07-09 13:45:00,56.92,57.45,56.92,57.24,201100.0,35.6367,35.9686,35.6367,35.8371,201100.0
2013-07-09 13:50:00,57.22,57.24,57.08,57.08,36800.0,35.8246,35.8371,35.7369,35.7369,36800.0
2013-07-09 13:55:00,57.11,57.19,57.09,57.1,22200.0,35.7557,35.8058,35.7432,35.7494,22200.0
2013-07-09 14:00:00,57.1,57.2,57.06,57.14,18300.0,35.7494,35.812,35.7244,35.7745,18300.0
2013-07-09 14:05:00,57.13,57.17,57.12,57.16,18800.0,35.7682,35.7933,35.762,35.787,18800.0
2013-07-09 14:10:00,57.16,57.23,57.11,57.23,21000.0,35.787,35.8308,35.7557,35.8308,21000.0
2013-07-09 14:15:00,57.23,57.31,57.19,57.31,21900.0,35.8308,35.8809,35.8058,35.8809,21900.0
2013-07-09 14:20:00,57.31,57.31,57.21,57.26,17800.0,35.8809,35.8809,35.8183,35.8496,17800.0
2013-07-09 14:25:00,57.26,57.28,57.25,57.28,15300.0,35.8496,35.8621,35.8433,35.8621,15300.0
2013-07-09 14:30:00,57.28,57.33,57.26,57.26,22500.0,35.8621,35.8934,35.8496,35.8496,22500.0
2013-07-09 14:35:00,57.26,57.27,57.2,57.27,20700.0,35.8496,35.8559,35.812,35.8559,20700.0
2013-07-09 14:40:00,57.28,57.37,57.25,57.33,24300.0,35.8621,35.9185,35.8433,35.8934,24300.0
2013-07-09 14:45:00,57.32,57.37,57.26,57.26,165400.0,35.8872,35.9185,35.8496,35.8496,165400.0
2013-07-09 14:50:00,57.26,57.3,57.19,57.21,79300.0,35.8496,35.8746,35.8058,35.8183,79300.0
2013-07-09 14:55:00,57.21,57.21,57.15,57.15,17700.0,35.8183,35.8183,35.7807,35.7807,17700.0
2013-07-09 15:00:00,57.15,57.16,57.11,57.11,20300.0,35.7807,35.787,35.7557,35.7557,20300.0
2013-07-09 15:05:00,57.12,57.18,57.12,57.16,15400.0,35.762,35.7995,35.762,35.787,15400.0
2013-07-09 15:10:00,57.17,57.18,57.12,57.15,17500.0,35.7933,35.7995,35.762,35.7807,17500.0
2013-07-09 15:15:00,57.15,57.2,57.13,57.2,12000.0,35.7807,35.812,35.7682,35.812,12000.0
2013-07-09 15:20:00,57.2,57.2,57.13,57.14,36500.0,35.812,35.812,35.7682,35.7745,36500.0
2013-07-09 15:25:00,57.15,57.16,57.13,57.13,42800.0,35.7807,35.787,35.7682,35.7682,42800.0
2013-07-09 15:30:00,57.13,58.0,57.09,58.0,475400.0,35.7682,36.3129,35.7432,36.3129,475400.0
2013-07-09 15:35:00,58.0,58.26,57.94,58.09,414300.0,36.3129,36.4757,36.2753,36.3693,414300.0
2013-07-09 15:40:00,58.09,58.27,57.83,58.2,211200.0,36.3693,36.482,36.2065,36.4381,211200.0
2013-07-09 15:45:00,58.2,58.48,58.02,58.28,194000.0,36.4381,36.6134,36.3254,36.4882,194000.0
2013-07-09 15:50:00,58.29,58.31,58.07,58.13,244700.0,36.4945,36.507,36.3567,36.3943,244700.0
2013-07-09 15:55:00,58.12,58.21,58.1,58.16,343800.0,36.388,36.4444,36.3755,36.4131,343800.0
2013-07-10 09:30:00,58.07,58.23,57.85,58.23,85500.0,36.3567,36.4569,36.219,36.4569,85500.0
2013-07-10 09:35:00,58.22,58.53,58.22,58.32,74400.0,36.4506,36.6447,36.4506,36.5133,74400.0
2013-07-10 09:40:00,58.31,58.36,58.14,58.33,61000.0,36.507,36.5383,36.4006,36.5195,61000.0
2013-07-10 09:45:00,58.32,58.64,58.3,58.63,51700.0,36.5133,36.7136,36.5007,36.7073,51700.0
2013-07-10 09:50:00,58.6,58.82,58.59,58.77,67900.0,36.6886,36.8263,36.6823,36.795,67900.0
2013-07-10 09:55:00,58.79,58.87,58.65,58.65,44500.0,36.8075,36.8576,36.7199,36.7199,44500.0
2013-07-10 10:00:00,58.69,58.83,58.67,58.74,30300.0,36.7449,36.8326,36.7324,36.7762,30300.0
2013-07-10 10:05:00,58.74,58.76,58.61,58.62,17600.0,36.7762,36.7887,36.6948,36.7011,17600.0
2013-07-10 10:10:00,58.63,58.8,58.59,58.72,17400.0,36.7073,36.8138,36.6823,36.7637,17400.0
2013-07-10 10:15:00,58.76,58.86,58.7,58.76,22100.0,36.7887,36.8513,36.7512,36.7887,22100.0
2013-07-10 10:20:00,58.75,58.78,58.58,58.65,24700.0,36.7825,36.8013,36.676,36.7199,24700.0
2013-07-10 10:25:00,58.64,58.68,58.55,58.57,22500.0,36.7136,36.7386,36.6573,36.6698,22500.0
2013-07-10 10:30:00,58.59,58.6,58.5,58.51,18800.0,36.6823,36.6886,36.626,36.6322,18800.0
2013-07-10 10:35:00,58.5,58.61,58.47,58.6,29000.0,36.626,36.6948,36.6072,36.6886,29000.0
2013-07-10 10:40:00,58.61,58.66,58.54,58.57,29400.0,36.6948,36.7261,36.651,36.6698,29400.0
2013-07-10 10:45:00,58.57,58.66,58.54,58.63,16700.0,36.6698,36.7261,36.651,36.7073,16700.0
2013-07-10 10:50:00,58.64,58.7,58.59,58.59,29300.0,36.7136,36.7512,36.6823,36.6823,29300.0
2013-07-10 10:55:00,58.61,58.65,58.54,58.6,30100.0,36.6948,36.7199,36.651,36.6886,30100.0
2013-07-10 11:00:00,58.59,58.61,58.53,58.57,17200.0,36.6823,36.6948,36.6447,36.6698,17200.0
2013-07-10 11:05:00,58.6,58.63,58.55,58.61,33600.0,36.6886,36.7073,36.6573,36.6948,33600.0
2013-07-10 11:10:00,58.62,58.69,58.62,58.66,13600.0,36.7011,36.7449,36.7011,36.7261,13600.0
2013-07-10 11:15:00,58.67,58.73,58.63,58.71,14300.0,36.7324,36.77,36.7073,36.7574,14300.0
2013-07-10 11:20:00,58.72,58.73,58.63,58.67,18600.0,36.7637,36.77,36.7073,36.7324,18600.0
2013-07-10 11:25:00,58.67,58.76,58.65,58.75,12300.0,36.7324,36.7887,36.7199,36.7825,12300.0
2013-07-10 11:30:00,58.76,58.79,58.75,58.75,16300.0,36.7887,36.8075,36.7825,36.7825,16300.0
2013-07-10 11:35:00,58.75,58.88,58.75,58.86,29600.0,36.7825,36.8639,36.7825,36.8513,29600.0
2013-07-10 11:40:00,58.87,58.97,58.83,58.96,49200.0,36.8576,36.9202,36.8326,36.914,49200.0
2013-07-10 11:45:00,58.96,59.0,58.92,58.98,23900.0,36.914,36.939,36.8889,36.9265,23900.0
2013-07-10 11:50:00,58.98,58.98,58.86,58.86,18500.0,36.9265,36.9265,36.8513,36.8513,18500.0
2013-07-10 11:55:00,58.86,58.96,58.79,58.92,28900.0,36.8513,36.914,36.8075,36.8889,28900.0
2013-07-10 12:00:00,58.93,58.93,58.85,58.92,13900.0,36.8952,36.8952,36.8451,36.8889,13900.0
2013-07-10 12:05:00,58.93,59.0,58.92,59.0,15300.0,36.8952,36.939,36.8889,36.939,15300.0
2013-07-10 12:10:00,59.0,59.31,58.99,59.29,134800.0,36.939,37.1331,36.9327,37.1206,134800.0
2013-07-10 12:15:00,59.29,59.38,59.19,59.21,59200.0,37.1206,37.1769,37.0579,37.0705,59200.0
2013-07-10 12:20:00,59.22,59.24,59.11,59.11,26400.0,37.0767,37.0893,37.0079,37.0079,26400.0
2013-07-10 12:25:00,59.11,59.15,59.04,59.05,33400.0,37.0079,37.0329,36.964,36.9703,33400.0
2013-07-10 12:30:00,59.05,59.16,59.05,59.16,22800.0,36.9703,37.0392,36.9703,37.0392,22800.0
2013-07-10 12:35:00,59.17,59.32,59.17,59.27,23700.0,37.0454,37.1393,37.0454,37.108,23700.0
2013-07-10 12:40:00,59.26,59.26,59.11,59.17,21100.0,37.1018,37.1018,37.0079,37.0454,21100.0
2013-07-10 12:45:00,59.17,59.29,59.17,59.29,19800.0,37.0454,37.1206,37.0454,37.1206,19800.0
2013-07-10 12:50:00,59.3,59.35,59.19,59.19,14900.0,37.1268,37.1581,37.0579,37.0579,14900.0
2013-07-10 12:55:00,59.19,59.22,59.08,59.09,34300.0,37.0579,37.0767,36.9891,36.9953,34300.0
2013-07-10 13:00:00,59.08,59.14,59.08,59.08,13100.0,36.9891,37.0266,36.9891,36.9891,13100.0
2013-07-10 13:05:00,59.08,59.16,59.08,59.09,16900.0,36.9891,37.0392,36.9891,36.9953,16900.0
2013-07-10 13:10:00,59.08,59.08,58.92,59.0,38600.0,36.9891,36.9891,36.8889,36.939,38600.0
2013-07-10 13:15:00,58.99,58.99,58.86,58.91,69500.0,36.9327,36.9327,36.8513,36.8826,69500.0
2013-07-10 13:20:00,58.92,58.98,58.91,58.96,12700.0,36.8889,36.9265,36.8826,36.914,12700.0
2013-07-10 13:25:00,58.95,58.99,58.92,58.99,8400.0,36.9077,36.9327,36.8889,36.9327,8400.0
2013-07-10 13:30:00,58.99,59.06,58.99,59.06,10300.0,36.9327,36.9766,36.9327,36.9766,10300.0
2013-07-10 13:35:00,59.07,59.1,59.03,59.04,17400.0,36.9828,37.0016,36.9578,36.964,17400.0
2013-07-10 13:40:00,59.05,59.06,59.02,59.03,8200.0,36.9703,36.9766,36.9515,36.9578,8200.0
2013-07-10 13:45:00,59.03,59.08,59.03,59.06,50000.0,36.9578,36.9891,36.9578,36.9766,50000.0
2013-07-10 13:50:00,59.07,59.09,59.03,59.04,15400.0,36.9828,36.9953,36.9578,36.964,15400.0
2013-07-10 13:55:00,59.03,59.03,58.97,58.98,14900.0,36.9578,36.9578,36.9202,36.9265,14900.0
2013-07-10 14:00:00,58.97,59.3,58.97,59.24,47900.0,36.9202,37.1268,36.9202,37.0893,47900.0
2013-07-10 14:05:00,59.22,59.23,59.05,59.13,25800.0,37.0767,37.083,36.9703,37.0204,25800.0
2013-07-10 14:10:00,59.12,59.19,59.09,59.19,12400.0,37.0141,37.0579,36.9953,37.0579,12400.0
2013-07-10 14:15:00,59.21,59.25,59.13,59.22,28500.0,37.0705,37.0955,37.0204,37.0767,28500.0
2013-07-10 14:20:00,59.21,59.24,59.06,59.08,26900.0,37.0705,37.0893,36.9766,36.9891,26900.0
2013-07-10 14:25:00,59.1,59.14,58.93,58.96,27500.0,37.0016,37.0266,36.8952,36.914,27500.0
2013-07-10 14:30:00,58.97,59.09,58.97,59.05,16200.0,36.9202,36.9953,36.9202,36.9703,16200.0
2013-07-10 14:35:00,59.05,59.05,58.92,58.95,26500.0,36.9703,36.9703,36.8889,36.9077,26500.0
2013-07-10 14:40:00,58.98,59.05,58.94,58.99,23900.0,36.9265,36.9703,36.9014,36.9327,23900.0
2013-07-10 14:45:00,59.02,59.02,58.86,58.91,31700.0,36.9515,36.9515,36.8513,36.8826,31700.0
2013-07-10 14:50:00,58.91,59.07,58.89,58.99,23100.0,36.8826,36.9828,36.8701,36.9327,23100.0
2013-07-10 14:55:00,59.0,59.03,58.95,59.01,12900.0,36.939,36.9578,36.9077,36.9453,12900.0
2013-07-10 15:00:00,59.02,59.09,59.0,59.05,12700.0,36.9515,36.9953,36.939,36.9703,12700.0
2013-07-10 15:05:00,59.06,59.06,58.93,58.98,16900.0,36.9766,36.9766,36.8952,36.9265,16900.0
2013-07-10 15:10:00,58.97,59.01,58.94,59.0,49900.0,36.9202,36.9453,36.9014,36.939,49900.0
2013-07-10 15:15:00,59.0,59.03,58.98,59.03,26000.0,36.939,36.9578,36.9265,36.9578,26000.0
2013-07-10 15:20:00,59.02,59.14,59.02,59.14,23500.0,36.9515,37.0266,36.9515,37.0266,23500.0
2013-07-10 15:25:00,59.13,59.22,59.13,59.15,40100.0,37.0204,37.0767,37.0204,37.0329,40100.0
2013-07-10 15:30:00,59.15,59.19,59.04,59.05,32000.0,37.0329,37.0579,36.964,36.9703,32000.0
2013-07-10 15:35:00,59.04,59.12,59.0,59.1,43600.0,36.964,37.0141,36.939,37.0016,43600.0
2013-07-10 15:40:00,59.11,59.15,59.04,59.12,38500.0,37.0079,37.0329,36.964,37.0141,38500.0
2013-07-10 15:45:00,59.12,59.15,59.09,59.1,44400.0,37.0141,37.0329,36.9953,37.0016,44400.0
2013-07-10 15:50:00,59.11,59.19,59.09,59.18,114400.0,37.0079,37.0579,36.9953,37.0517,114400.0
2013-07-10 15:55:00,59.19,59.27,59.16,59.26,146700.0,37.0579,37.108,37.0392,37.1018,146700.0
2013-07-11 09:30:00,59.65,59.88,59.59,59.69,70600.0,37.3459,37.4899,37.3084,37.371,70600.0
2013-07-11 09:35:00,59.69,59.9,59.69,59.86,35800.0,37.371,37.5025,37.371,37.4774,35800.0
2013-07-11 09:40:00,59.86,59.9,59.64,59.7,21400.0,37.4774,37.5025,37.3397,37.3773,21400.0
2013-07-11 09:45:00,59.71,59.78,59.54,59.61,40500.0,37.3835,37.4273,37.2771,37.3209,40500.0
2013-07-11 09:50:00,59.62,59.69,59.6,59.65,19500.0,37.3272,37.371,37.3146,37.3459,19500.0
2013-07-11 09:55:00,59.66,59.68,59.48,59.49,33100.0,37.3522,37.3647,37.2395,37.2458,33100.0
2013-07-11 10:00:00,59.48,59.49,59.3,59.36,34900.0,37.2395,37.2458,37.1268,37.1644,34900.0
2013-07-11 10:05:00,59.36,59.41,59.27,59.27,28800.0,37.1644,37.1957,37.108,37.108,28800.0
2013-07-11 10:10:00,59.29,59.44,59.25,59.43,22800.0,37.1206,37.2145,37.0955,37.2082,22800.0
2013-07-11 10:15:00,59.44,59.5,59.3,59.36,18100.0,37.2145,37.252,37.1268,37.1644,18100.0
2013-07-11 10:20:00,59.35,59.5,59.3,59.49,12600.0,37.1581,37.252,37.1268,37.2458,12600.0
2013-07-11 10:25:00,59.49,59.6,59.48,59.6,26400.0,37.2458,37.3146,37.2395,37.3146,26400.0
2013-07-11 10:30:00,59.6,59.61,59.54,59.56,37700.0,37.3146,37.3209,37.2771,37.2896,37700.0
2013-07-11 10:35:00,59.58,59.64,59.55,59.64,82500.0,37.3021,37.3397,37.2833,37.3397,82500.0
2013-07-11 10:40:00,59.62,59.7,59.59,59.7,18600.0,37.3272,37.3773,37.3084,37.3773,18600.0
2013-07-11 10:45:00,59.69,59.77,59.64,59.77,41700.0,37.371,37.4211,37.3397,37.4211,41700.0
2013-07-11 10:50:00,59.78,59.8,59.63,59.71,46400.0,37.4273,37.4399,37.3334,37.3835,46400.0
2013-07-11 10:55:00,59.7,59.7,59.63,59.64,20400.0,37.3773,37.3773,37.3334,37.3397,20400.0
2013-07-11 11:00:00,59.65,59.68,59.6,59.65,20300.0,37.3459,37.3647,37.3146,37.3459,20300.0
2013-07-11 11:05:00,59.66,59.72,59.65,59.66,10400.0,37.3522,37.3898,37.3459,37.3522,10400.0
2013-07-11 11:10:00,59.67,59.72,59.66,59.7,10300.0,37.3585,37.3898,37.3522,37.3773,10300.0
2013-07-11 11:15:00,59.69,59.71,59.65,59.67,13500.0,37.371,37.3835,37.3459,37.3585,13500.0
2013-07-11 11:20:00,59.66,59.71,59.66,59.71,30900.0,37.3522,37.3835,37.3522,37.3835,30900.0
2013-07-11 11:25:00,59.72,59.74,59.69,59.71,12300.0,37.3898,37.4023,37.371,37.3835,12300.0
2013-07-11 11:30:00,59.74,59.77,59.69,59.74,11500.0,37.4023,37.4211,37.371,37.4023,11500.0
2013-07-11 11:35:00,59.75,59.78,59.7,59.72,11800.0,37.4086,37.4273,37.3773,37.3898,11800.0
2013-07-11 11:40:00,59.7,59.71,59.66,59.68,12700.0,37.3773,37.3835,37.3522,37.3647,12700.0
2013-07-11 11:45:00,59.68,59.68,59.6,59.61,13700.0,37.3647,37.3647,37.3146,37.3209,13700.0
2013-07-11 11:50:00,59.61,59.63,59.57,59.61,14500.0,37.3209,37.3334,37.2959,37.3209,14500.0
2013-07-11 11:55:00,59.61,59.62,59.59,59.6,13900.0,37.3209,37.3272,37.3084,37.3146,13900.0
2013-07-11 12:00:00,59.58,59.59,59.55,59.57,16900.0,37.3021,37.3084,37.2833,37.2959,16900.0
2013-07-11 12:05:00,59.58,59.6,59.54,59.59,48200.0,37.3021,37.3146,37.2771,37.3084,48200.0
2013-07-11 12:10:00,59.6,59.64,59.56,59.58,12800.0,37.3146,37.3397,37.2896,37.3021,12800.0
2013-07-11 12:15:00,59.57,59.57,59.53,59.55,13900.0,37.2959,37.2959,37.2708,37.2833,13900.0
2013-07-11 12:20:00,59.54,59.62,59.53,59.61,28500.0,37.2771,37.3272,37.2708,37.3209,28500.0
2013-07-11 12:25:00,59.61,59.68,59.57,59.64,45600.0,37.3209,37.3647,37.2959,37.3397,45600.0
2013-07-11 12:30:00,59.63,59.66,59.63,59.63,10200.0,37.3334,37.3522,37.3334,37.3334,10200.0
2013-07-11 12:35:00,59.63,59.63,59.59,59.61,5500.0,37.3334,37.3334,37.3084,37.3209,5500.0
2013-07-11 12:40:00,59.59,59.78,59.59,59.76,35000.0,37.3084,37.4273,37.3084,37.4148,35000.0
2013-07-11 12:45:00,59.76,59.8,59.75,59.77,11900.0,37.4148,37.4399,37.4086,37.4211,11900.0
2013-07-11 12:50:00,59.76,59.79,59.75,59.79,10600.0,37.4148,37.4336,37.4086,37.4336,10600.0
2013-07-11 12:55:00,59.8,59.8,59.76,59.77,10600.0,37.4399,37.4399,37.4148,37.4211,10600.0
2013-07-11 13:00:00,59.77,59.8,59.77,59.78,12400.0,37.4211,37.4399,37.4211,37.4273,12400.0
2013-07-11 13:05:00,59.76,59.77,59.74,59.75,16900.0,37.4148,37.4211,37.4023,37.4086,16900.0
2013-07-11 13:10:00,59.75,59.8,59.75,59.78,10200.0,37.4086,37.4399,37.4086,37.4273,10200.0
2013-07-11 13:15:00,59.78,59.78,59.75,59.75,8800.0,37.4273,37.4273,37.4086,37.4086,8800.0
2013-07-11 13:20:00,59.76,59.79,59.74,59.77,12600.0,37.4148,37.4336,37.4023,37.4211,12600.0
2013-07-11 13:25:00,59.78,59.79,59.74,59.78,8000.0,37.4273,37.4336,37.4023,37.4273,8000.0
2013-07-11 13:30:00,59.77,59.78,59.69,59.7,13600.0,37.4211,37.4273,37.371,37.3773,13600.0
2013-07-11 13:35:00,59.69,59.81,59.69,59.8,70000.0,37.371,37.4461,37.371,37.4399,70000.0
2013-07-11 13:40:00,59.8,59.81,59.79,59.81,14300.0,37.4399,37.4461,37.4336,37.4461,14300.0
2013-07-11 13:45:00,59.81,59.9,59.81,59.88,57700.0,37.4461,37.5025,37.4461,37.4899,57700.0
2013-07-11 13:50:00,59.88,59.88,59.82,59.83,14400.0,37.4899,37.4899,37.4524,37.4586,14400.0
2013-07-11 13:55:00,59.84,59.84,59.81,59.82,8200.0,37.4649,37.4649,37.4461,37.4524,8200.0
2013-07-11 14:00:00,59.81,59.84,59.79,59.82,11600.0,37.4461,37.4649,37.4336,37.4524,11600.0
2013-07-11 14:05:00,59.82,59.91,59.82,59.89,56500.0,37.4524,37.5087,37.4524,37.4962,56500.0
2013-07-11 14:10:00,59.88,59.9,59.78,59.86,36000.0,37.4899,37.5025,37.4273,37.4774,36000.0
2013-07-11 14:15:00,59.86,59.88,59.85,59.88,15200.0,37.4774,37.4899,37.4712,37.4899,15200.0
2013-07-11 14:20:00,59.88,59.97,59.87,59.95,17700.0,37.4899,37.5463,37.4837,37.5338,17700.0
2013-07-11 14:25:00,59.96,59.99,59.92,59.92,20200.0,37.54,37.5588,37.515,37.515,20200.0
2013-07-11 14:30:00,59.93,60.0,59.91,59.98,22500.0,37.5213,37.5651,37.5087,37.5526,22500.0
2013-07-11 14:35:00,59.99,59.99,59.91,59.92,26400.0,37.5588,37.5588,37.5087,37.515,26400.0
2013-07-11 14:40:00,59.92,59.95,59.9,59.95,31700.0,37.515,37.5338,37.5025,37.5338,31700.0
2013-07-11 14:45:00,59.95,59.96,59.92,59.93,13400.0,37.5338,37.54,37.515,37.5213,13400.0
2013-07-11 14:50:00,59.92,59.95,59.92,59.94,16200.0,37.515,37.5338,37.515,37.5275,16200.0
2013-07-11 14:55:00,59.93,59.93,59.86,59.92,18000.0,37.5213,37.5213,37.4774,37.515,18000.0
2013-07-11 15:00:00,59.91,59.91,59.81,59.83,19900.0,37.5087,37.5087,37.4461,37.4586,19900.0
2013-07-11 15:05:00,59.83,59.83,59.78,59.81,24900.0,37.4586,37.4586,37.4273,37.4461,24900.0
2013-07-11 15:10:00,59.81,59.83,59.75,59.8,35200.0,37.4461,37.4586,37.4086,37.4399,35200.0
2013-07-11 15:15:00,59.79,59.79,59.7,59.74,30500.0,37.4336,37.4336,37.3773,37.4023,30500.0
2013-07-11 15:20:00,59.74,59.86,59.74,59.86,33800.0,37.4023,37.4774,37.4023,37.4774,33800.0
2013-07-11 15:25:00,59.86,59.88,59.84,59.85,19100.0,37.4774,37.4899,37.4649,37.4712,19100.0
2013-07-11 15:30:00,59.85,59.91,59.8,59.91,23100.0,37.4712,37.5087,37.4399,37.5087,23100.0
2013-07-11 15:35:00,59.92,59.96,59.91,59.95,38200.0,37.515,37.54,37.5087,37.5338,38200.0
2013-07-11 15:40:00,59.94,60.0,59.89,59.89,59100.0,37.5275,37.5651,37.4962,37.4962,59100.0
2013-07-11 15:45:00,59.91,59.93,59.83,59.87,84500.0,37.5087,37.5213,37.4586,37.4837,84500.0
2013-07-11 15:50:00,59.87,59.89,59.85,59.88,49000.0,37.4837,37.4962,37.4712,37.4899,49000.0
2013-07-11 15:55:00,59.88,59.93,59.87,59.93,96900.0,37.4899,37.5213,37.4837,37.5213,96900.0
2013-07-12 09:30:00,60.0,60.1,59.87,59.94,62800.0,37.5651,37.6277,37.4837,37.5275,62800.0
2013-07-12 09:35:00,59.96,59.98,59.91,59.96,18100.0,37.54,37.5526,37.5087,37.54,18100.0
2013-07-12 09:40:00,59.95,60.1,59.93,60.1,112100.0,37.5338,37.6277,37.5213,37.6277,112100.0
2013-07-12 09:45:00,60.1,60.2,60.09,60.2,41900.0,37.6277,37.6903,37.6214,37.6903,41900.0
2013-07-12 09:50:00,60.2,60.24,60.08,60.09,18100.0,37.6903,37.7153,37.6152,37.6214,18100.0
2013-07-12 09:55:00,60.13,60.13,59.93,59.98,25700.0,37.6465,37.6465,37.5213,37.5526,25700.0
2013-07-12 10:00:00,59.98,60.05,59.87,59.87,32000.0,37.5526,37.5964,37.4837,37.4837,32000.0
2013-07-12 10:05:00,59.89,59.91,59.66,59.78,107200.0,37.4962,37.5087,37.3522,37.4273,107200.0
2013-07-12 10:10:00,59.79,59.82,59.71,59.71,24500.0,37.4336,37.4524,37.3835,37.3835,24500.0
2013-07-12 10:15:00,59.73,59.9,59.69,59.88,44000.0,37.396,37.5025,37.371,37.4899,44000.0
2013-07-12 10:20:00,59.88,59.89,59.74,59.77,38600.0,37.4899,37.4962,37.4023,37.4211,38600.0
2013-07-12 10:25:00,59.78,59.86,59.78,59.85,31900.0,37.4273,37.4774,37.4273,37.4712,31900.0
2013-07-12 10:30:00,59.85,59.89,59.68,59.74,56100.0,37.4712,37.4962,37.3647,37.4023,56100.0
2013-07-12 10:35:00,59.73,59.76,59.66,59.7,28100.0,37.396,37.4148,37.3522,37.3773,28100.0
2013-07-12 10:40:00,59.71,59.9,59.71,59.88,19400.0,37.3835,37.5025,37.3835,37.4899,19400.0
2013-07-12 10:45:00,59.88,59.93,59.88,59.89,16800.0,37.4899,37.5213,37.4899,37.4962,16800.0
2013-07-12 10:50:00,59.89,59.89,59.79,59.86,13400.0,37.4962,37.4962,37.4336,37.4774,13400.0
2013-07-12 10:55:00,59.86,60.08,59.86,60.06,16800.0,37.4774,37.6152,37.4774,37.6026,16800.0
2013-07-12 11:00:00,60.07,60.1,60.04,60.1,14400.0,37.6089,37.6277,37.5901,37.6277,14400.0
2013-07-12 11:05:00,60.11,60.12,60.07,60.07,13700.0,37.6339,37.6402,37.6089,37.6089,13700.0
2013-07-12 11:10:00,60.08,60.22,60.08,60.14,23600.0,37.6152,37.7028,37.6152,37.6527,23600.0
2013-07-12 11:15:00,60.14,60.17,60.12,60.15,13600.0,37.6527,37.6715,37.6402,37.659,13600.0
2013-07-12 11:20:00,60.14,60.14,60.09,60.1,19200.0,37.6527,37.6527,37.6214,37.6277,19200.0
2013-07-12 11:25:00,60.1,60.19,60.05,60.05,25400.0,37.6277,37.684,37.5964,37.5964,25400.0
2013-07-12 11:30:00,60.08,60.12,60.05,60.07,19100.0,37.6152,37.6402,37.5964,37.6089,19100.0
2013-07-12 11:35:00,60.07,60.16,60.07,60.15,8300.0,37.6089,37.6653,37.6089,37.659,8300.0
2013-07-12 11:40:00,60.15,60.2,60.12,60.19,13900.0,37.659,37.6903,37.6402,37.684,13900.0
2013-07-12 11:45:00,60.17,60.17,60.07,60.07,7600.0,37.6715,37.6715,37.6089,37.6089,7600.0
2013-07-12 11:50:00,60.05,60.06,60.01,60.04,9700.0,37.5964,37.6026,37.5713,37.5901,9700.0
2013-07-12 11:55:00,60.04,60.09,60.03,60.09,18200.0,37.5901,37.6214,37.5839,37.6214,18200.0
2013-07-12 12:00:00,60.09,60.17,60.06,60.16,7900.0,37.6214,37.6715,37.6026,37.6653,7900.0
2013-07-12 12:05:00,60.15,60.16,60.1,60.14,8800.0,37.659,37.6653,37.6277,37.6527,8800.0
2013-07-12 12:10:00,60.14,60.14,60.07,60.07,8300.0,37.6527,37.6527,37.6089,37.6089,8300.0
2013-07-12 12:15:00,60.06,60.06,60.0,60.03,7200.0,37.6026,37.6026,37.5651,37.5839,7200.0
2013-07-12 12:20:00,60.02,60.14,60.02,60.11,37800.0,37.5776,37.6527,37.5776,37.6339,37800.0
2013-07-12 12:25:00,60.1,60.22,60.09,60.13,36800.0,37.6277,37.7028,37.6214,37.6465,36800.0
2013-07-12 12:30:00,60.13,60.14,60.06,60.06,8200.0,37.6465,37.6527,37.6026,37.6026,8200.0
2013-07-12 12:35:00,60.05,60.12,60.05,60.11,9800.0,37.5964,37.6402,37.5964,37.6339,9800.0
2013-07-12 12:40:00,60.12,60.22,60.12,60.22,14100.0,37.6402,37.7028,37.6402,37.7028,14100.0
2013-07-12 12:45:00,60.2,60.2,60.13,60.13,7200.0,37.6903,37.6903,37.6465,37.6465,7200.0
2013-07-12 12:50:00,60.13,60.19,60.13,60.18,8400.0,37.6465,37.684,37.6465,37.6778,8400.0
2013-07-12 12:55:00,60.18,60.18,60.1,60.13,18600.0,37.6778,37.6778,37.6277,37.6465,18600.0
2013-07-12 13:00:00,60.15,60.15,60.07,60.11,9700.0,37.659,37.659,37.6089,37.6339,9700.0
2013-07-12 13:05:00,60.08,60.1,60.02,60.02,5000.0,37.6152,37.6277,37.5776,37.5776,5000.0
2013-07-12 13:10:00,60.01,60.04,60.0,60.0,2400.0,37.5713,37.5901,37.5651,37.5651,2400.0
2013-07-12 13:15:00,60.0,60.1,59.96,60.1,8300.0,37.5651,37.6277,37.54,37.6277,8300.0
2013-07-12 13:20:00,60.11,60.13,60.1,60.11,6500.0,37.6339,37.6465,37.6277,37.6339,6500.0
2013-07-12 13:25:00,60.09,60.11,60.08,60.08,5800.0,37.6214,37.6339,37.6152,37.6152,5800.0
2013-07-12 13:30:00,60.09,60.13,60.09,60.11,10600.0,37.6214,37.6465,37.6214,37.6339,10600.0
2013-07-12 13:35:00,60.1,60.11,60.05,60.05,3900.0,37.6277,37.6339,37.5964,37.5964,3900.0
2013-07-12 13:40:00,60.06,60.1,60.04,60.1,5000.0,37.6026,37.6277,37.5901,37.6277,5000.0
2013-07-12 13:45:00,60.1,60.22,60.1,60.22,7600.0,37.6277,37.7028,37.6277,37.7028,7600.0
2013-07-12 13:50:00,60.22,60.24,60.19,60.2,10400.0,37.7028,37.7153,37.684,37.6903,10400.0
2013-07-12 13:55:00,60.2,60.2,60.14,60.17,4700.0,37.6903,37.6903,37.6527,37.6715,4700.0
2013-07-12 14:00:00,60.17,60.17,60.15,60.16,4600.0,37.6715,37.6715,37.659,37.6653,4600.0
2013-07-12 14:05:00,60.15,60.17,60.08,60.08,12000.0,37.659,37.6715,37.6152,37.6152,12000.0
2013-07-12 14:10:00,60.07,60.07,59.98,59.98,14900.0,37.6089,37.6089,37.5526,37.5526,14900.0
2013-07-12 14:15:00,59.98,59.98,59.93,59.93,9300.0,37.5526,37.5526,37.5213,37.5213,9300.0
2013-07-12 14:20:00,59.93,59.94,59.91,59.91,12600.0,37.5213,37.5275,37.5087,37.5087,12600.0
2013-07-12 14:25:00,59.91,59.94,59.89,59.94,14300.0,37.5087,37.5275,37.4962,37.5275,14300.0
2013-07-12 14:30:00,59.94,59.95,59.92,59.93,10300.0,37.5275,37.5338,37.515,37.5213,10300.0
2013-07-12 14:35:00,59.92,59.92,59.85,59.9,20400.0,37.515,37.515,37.4712,37.5025,20400.0
2013-07-12 14:40:00,59.89,59.99,59.87,59.99,14500.0,37.4962,37.5588,37.4837,37.5588,14500.0
2013-07-12 14:45:00,59.99,60.04,59.97,60.04,16900.0,37.5588,37.5901,37.5463,37.5901,16900.0
2013-07-12 14:50:00,60.05,60.09,60.04,60.08,13100.0,37.5964,37.6214,37.5901,37.6152,13100.0
2013-07-12 14:55:00,60.08,60.11,60.04,60.11,18300.0,37.6152,37.6339,37.5901,37.6339,18300.0
2013-07-12 15:00:00,60.1,60.18,60.1,60.17,15200.0,37.6277,37.6778,37.6277,37.6715,15200.0
2013-07-12 15:05:00,60.17,60.23,60.17,60.23,16800.0,37.6715,37.7091,37.6715,37.7091,16800.0
2013-07-12 15:10:00,60.23,60.28,60.23,60.27,24300.0,37.7091,37.7404,37.7091,37.7341,24300.0
2013-07-12 15:15:00,60.27,60.31,60.26,60.27,20000.0,37.7341,37.7592,37.7279,37.7341,20000.0
2013-07-12 15:20:00,60.28,60.28,60.23,60.24,12100.0,37.7404,37.7404,37.7091,37.7153,12100.0
2013-07-12 15:25:00,60.24,60.24,60.2,60.22,14900.0,37.7153,37.7153,37.6903,37.7028,14900.0
2013-07-12 15:30:00,60.22,60.28,60.22,60.26,14800.0,37.7028,37.7404,37.7028,37.7279,14800.0
2013-07-12 15:35:00,60.27,60.29,60.25,60.29,14600.0,37.7341,37.7466,37.7216,37.7466,14600.0
2013-07-12 15:40:00,60.29,60.31,60.29,60.3,22100.0,37.7466,37.7592,37.7466,37.7529,22100.0
2013-07-12 15:45:00,60.3,60.34,60.27,60.32,40900.0,37.7529,37.7779,37.7341,37.7654,40900.0
2013-07-12 15:50:00,60.32,60.4,60.32,60.39,32900.0,37.7654,37.8155,37.7654,37.8093,32900.0
2013-07-12 15:55:00,60.39,60.4,60.32,60.39,143000.0,37.8093,37.8155,37.7654,37.8093,143000.0
2013-07-15 09:30:00,60.35,60.38,60.13,60.27,38400.0,37.7842,37.803,37.6465,37.7341,38400.0
2013-07-15 09:35:00,60.23,60.29,60.1,60.13,26300.0,37.7091,37.7466,37.6277,37.6465,26300.0
2013-07-15 09:40:00,60.11,60.22,59.98,60.04,46000.0,37.6339,37.7028,37.5526,37.5901,46000.0
2013-07-15 09:45:00,60.05,60.11,60.02,60.08,8800.0,37.5964,37.6339,37.5776,37.6152,8800.0
2013-07-15 09:50:00,60.07,60.09,59.77,60.03,94000.0,37.6089,37.6214,37.4211,37.5839,94000.0
2013-07-15 09:55:00,60.03,60.2,60.03,60.09,18800.0,37.5839,37.6903,37.5839,37.6214,18800.0
2013-07-15 10:00:00,60.1,60.14,60.07,60.08,22900.0,37.6277,37.6527,37.6089,37.6152,22900.0
2013-07-15 10:05:00,60.08,60.19,60.05,60.06,13700.0,37.6152,37.684,37.5964,37.6026,13700.0
2013-07-15 10:10:00,60.07,60.17,60.07,60.14,14300.0,37.6089,37.6715,37.6089,37.6527,14300.0
2013-07-15 10:15:00,60.14,60.22,60.14,60.21,5300.0,37.6527,37.7028,37.6527,37.6966,5300.0
2013-07-15 10:20:00,60.21,60.22,60.12,60.17,6900.0,37.6966,37.7028,37.6402,37.6715,6900.0
2013-07-15 10:25:00,60.18,60.18,60.03,60.03,17300.0,37.6778,37.6778,37.5839,37.5839,17300.0
2013-07-15 10:30:00,60.04,60.08,60.0,60.03,17300.0,37.5901,37.6152,37.5651,37.5839,17300.0
2013-07-15 10:35:00,60.02,60.06,60.0,60.03,7500.0,37.5776,37.6026,37.5651,37.5839,7500.0
2013-07-15 10:40:00,60.03,60.05,59.99,60.05,12000.0,37.5839,37.5964,37.5588,37.5964,12000.0
2013-07-15 10:45:00,60.05,60.12,60.05,60.12,6700.0,37.5964,37.6402,37.5964,37.6402,6700.0
2013-07-15 10:50:00,60.13,60.2,60.1,60.1,10200.0,37.6465,37.6903,37.6277,37.6277,10200.0
2013-07-15 10:55:00,60.12,60.12,60.08,60.08,5900.0,37.6402,37.6402,37.6152,37.6152,5900.0
2013-07-15 11:00:00,60.09,60.17,60.07,60.17,15500.0,37.6214,37.6715,37.6089,37.6715,15500.0
2013-07-15 11:05:00,60.18,60.28,60.18,60.26,10000.0,37.6778,37.7404,37.6778,37.7279,10000.0
2013-07-15 11:10:00,60.26,60.31,60.26,60.3,9700.0,37.7279,37.7592,37.7279,37.7529,9700.0
2013-07-15 11:15:00,60.29,60.31,60.21,60.24,10700.0,37.7466,37.7592,37.6966,37.7153,10700.0
2013-07-15 11:20:00,60.25,60.26,60.16,60.17,9200.0,37.7216,37.7279,37.6653,37.6715,9200.0
2013-07-15 11:25:00,60.17,60.19,60.15,60.19,13300.0,37.6715,37.684,37.659,37.684,13300.0
2013-07-15 11:30:00,60.19,60.2,60.18,60.19,12800.0,37.684,37.6903,37.6778,37.684,12800.0
2013-07-15 11:35:00,60.18,60.21,60.17,60.18,18300.0,37.6778,37.6966,37.6715,37.6778,18300.0
2013-07-15 11:40:00,60.18,60.2,60.16,60.18,10600.0,37.6778,37.6903,37.6653,37.6778,10600.0
2013-07-15 11:45:00,60.17,60.18,60.09,60.11,43900.0,37.6715,37.6778,37.6214,37.6339,43900.0
2013-07-15 11:50:00,60.11,60.16,60.1,60.16,17200.0,37.6339,37.6653,37.6277,37.6653,17200.0
2013-07-15 11:55:00,60.16,60.17,60.12,60.12,9700.0,37.6653,37.6715,37.6402,37.6402,9700.0
2013-07-15 12:00:00,60.12,60.13,60.06,60.13,8700.0,37.6402,37.6465,37.6026,37.6465,8700.0
2013-07-15 12:05:00,60.13,60.14,60.02,60.04,10300.0,37.6465,37.6527,37.5776,37.5901,10300.0
2013-07-15 12:10:00,60.04,60.05,60.0,60.05,4700.0,37.5901,37.5964,37.5651,37.5964,4700.0
2013-07-15 12:15:00,60.05,60.05,59.99,60.0,5500.0,37.5964,37.5964,37.5588,37.5651,5500.0
2013-07-15 12:20:00,60.01,60.03,60.0,60.03,5000.0,37.5713,37.5839,37.5651,37.5839,5000.0
2013-07-15 12:25:00,60.01,60.01,59.92,59.96,13700.0,37.5713,37.5713,37.515,37.54,13700.0
2013-07-15 12:30:00,59.96,59.96,59.89,59.91,5300.0,37.54,37.54,37.4962,37.5087,5300.0
2013-07-15 12:35:00,59.9,59.91,59.85,59.89,11700.0,37.5025,37.5087,37.4712,37.4962,11700.0
2013-07-15 12:40:00,59.91,59.94,59.88,59.88,7900.0,37.5087,37.5275,37.4899,37.4899,7900.0
2013-07-15 12:45:00,59.87,59.88,59.8,59.82,13600.0,37.4837,37.4899,37.4399,37.4524,13600.0
2013-07-15 12:50:00,59.82,59.82,59.75,59.77,12000.0,37.4524,37.4524,37.4086,37.4211,12000.0
2013-07-15 12:55:00,59.77,59.77,59.7,59.71,9100.0,37.4211,37.4211,37.3773,37.3835,9100.0
2013-07-15 13:00:00,59.72,59.74,59.7,59.74,14400.0,37.3898,37.4023,37.3773,37.4023,14400.0
2013-07-15 13:05:00,59.73,59.75,59.7,59.71,11000.0,37.396,37.4086,37.3773,37.3835,11000.0
2013-07-15 13:10:00,59.71,59.73,59.7,59.72,5700.0,37.3835,37.396,37.3773,37.3898,5700.0
2013-07-15 13:15:00,59.73,59.76,59.69,59.71,17500.0,37.396,37.4148,37.371,37.3835,17500.0
2013-07-15 13:20:00,59.71,59.73,59.69,59.72,19600.0,37.3835,37.396,37.371,37.3898,19600.0
2013-07-15 13:25:00,59.73,59.79,59.73,59.75,8000.0,37.396,37.4336,37.396,37.4086,8000.0
2013-07-15 13:30:00,59.76,59.76,59.66,59.68,9900.0,37.4148,37.4148,37.3522,37.3647,9900.0
2013-07-15 13:35:00,59.68,59.71,59.63,59.64,14100.0,37.3647,37.3835,37.3334,37.3397,14100.0
2013-07-15 13:40:00,59.64,59.68,59.64,59.67,5500.0,37.3397,37.3647,37.3397,37.3585,5500.0
2013-07-15 13:45:00,59.67,59.67,59.61,59.65,9100.0,37.3585,37.3585,37.3209,37.3459,9100.0
2013-07-15 13:50:00,59.65,59.69,59.65,59.69,10800.0,37.3459,37.371,37.3459,37.371,10800.0
2013-07-15 13:55:00,59.69,59.72,59.69,59.7,7200.0,37.371,37.3898,37.371,37.3773,7200.0
2013-07-15 14:00:00,59.69,59.74,59.69,59.71,8700.0,37.371,37.4023,37.371,37.3835,8700.0
2013-07-15 14:05:00,59.71,59.71,59.66,59.69,11600.0,37.3835,37.3835,37.3522,37.371,11600.0
2013-07-15 14:10:00,59.69,59.72,59.67,59.69,11600.0,37.371,37.3898,37.3585,37.371,11600.0
2013-07-15 14:15:00,59.7,59.7,59.62,59.66,15500.0,37.3773,37.3773,37.3272,37.3522,15500.0
2013-07-15 14:20:00,59.66,59.73,59.66,59.73,24700.0,37.3522,37.396,37.3522,37.396,24700.0
2013-07-15 14:25:00,59.74,59.75,59.71,59.72,12300.0,37.4023,37.4086,37.3835,37.3898,12300.0
2013-07-15 14:30:00,59.73,59.73,59.65,59.66,13300.0,37.396,37.396,37.3459,37.3522,13300.0
2013-07-15 14:35:00,59.67,59.69,59.65,59.65,12500.0,37.3585,37.371,37.3459,37.3459,12500.0
2013-07-15 14:40:00,59.64,59.64,59.62,59.62,11700.0,37.3397,37.3397,37.3272,37.3272,11700.0
2013-07-15 14:45:00,59.64,59.65,59.57,59.58,15900.0,37.3397,37.3459,37.2959,37.3021,15900.0
2013-07-15 14:50:00,59.59,59.62,59.58,59.58,21600.0,37.3084,37.3272,37.3021,37.3021,21600.0
2013-07-15 14:55:00,59.58,59.62,59.58,59.6,17600.0,37.3021,37.3272,37.3021,37.3146,17600.0
2013-07-15 15:00:00,59.6,59.61,59.57,59.59,21200.0,37.3146,37.3209,37.2959,37.3084,21200.0
2013-07-15 15:05:00,59.59,59.6,59.57,59.58,16000.0,37.3084,37.3146,37.2959,37.3021,16000.0
2013-07-15 15:10:00,59.58,59.59,59.52,59.52,25800.0,37.3021,37.3084,37.2646,37.2646,25800.0
2013-07-15 15:15:00,59.52,59.53,59.46,59.48,28100.0,37.2646,37.2708,37.227,37.2395,28100.0
2013-07-15 15:20:00,59.48,59.5,59.46,59.5,30900.0,37.2395,37.252,37.227,37.252,30900.0
2013-07-15 15:25:00,59.51,59.54,59.46,59.46,26600.0,37.2583,37.2771,37.227,37.227,26600.0
2013-07-15 15:30:00,59.46,59.5,59.43,59.48,60700.0,37.227,37.252,37.2082,37.2395,60700.0
2013-07-15 15:35:00,59.47,59.51,59.43,59.43,36100.0,37.2333,37.2583,37.2082,37.2082,36100.0
2013-07-15 15:40:00,59.44,59.44,59.38,59.38,30600.0,37.2145,37.2145,37.1769,37.1769,30600.0
2013-07-15 15:45:00,59.39,59.39,59.34,59.35,47100.0,37.1832,37.1832,37.1519,37.1581,47100.0
2013-07-15 15:50:00,59.34,59.39,59.29,59.3,87500.0,37.1519,37.1832,37.1206,37.1268,87500.0
2013-07-15 15:55:00,59.3,59.31,59.22,59.25,246100.0,37.1268,37.1331,37.0767,37.0955,246100.0
2013-07-16 09:30:00,59.46,59.76,59.28,59.74,46100.0,37.227,37.4148,37.1143,37.4023,46100.0
2013-07-16 09:35:00,59.74,59.79,59.66,59.78,17900.0,37.4023,37.4336,37.3522,37.4273,17900.0
2013-07-16 09:40:00,59.8,59.89,59.72,59.75,26200.0,37.4399,37.4962,37.3898,37.4086,26200.0
2013-07-16 09:45:00,59.78,59.89,59.74,59.86,22200.0,37.4273,37.4962,37.4023,37.4774,22200.0
2013-07-16 09:50:00,59.9,59.97,59.82,59.94,26400.0,37.5025,37.5463,37.4524,37.5275,26400.0
2013-07-16 09:55:00,59.95,59.95,59.81,59.89,10300.0,37.5338,37.5338,37.4461,37.4962,10300.0
2013-07-16 10:00:00,59.9,59.94,59.85,59.91,14400.0,37.5025,37.5275,37.4712,37.5087,14400.0
2013-07-16 10:05:00,59.9,59.91,59.88,59.89,9500.0,37.5025,37.5087,37.4899,37.4962,9500.0
2013-07-16 10:10:00,59.9,59.91,59.84,59.91,10200.0,37.5025,37.5087,37.4649,37.5087,10200.0
2013-07-16 10:15:00,59.89,59.91,59.84,59.87,18100.0,37.4962,37.5087,37.4649,37.4837,18100.0
2013-07-16 10:20:00,59.88,59.88,59.73,59.81,10000.0,37.4899,37.4899,37.396,37.4461,10000.0
2013-07-16 10:25:00,59.82,59.84,59.79,59.81,6300.0,37.4524,37.4649,37.4336,37.4461,6300.0
2013-07-16 10:30:00,59.8,59.84,59.73,59.84,8100.0,37.4399,37.4649,37.396,37.4649,8100.0
2013-07-16 10:35:00,59.82,59.88,59.81,59.87,13700.0,37.4524,37.4899,37.4461,37.4837,13700.0
2013-07-16 10:40:00,59.87,59.97,59.87,59.97,8200.0,37.4837,37.5463,37.4837,37.5463,8200.0
2013-07-16 10:45:00,59.98,59.99,59.89,59.9,22700.0,37.5526,37.5588,37.4962,37.5025,22700.0
2013-07-16 10:50:00,59.9,59.91,59.85,59.86,10500.0,37.5025,37.5087,37.4712,37.4774,10500.0
2013-07-16 10:55:00,59.87,59.92,59.8,59.82,4300.0,37.4837,37.515,37.4399,37.4524,4300.0
2013-07-16 11:00:00,59.84,59.86,59.73,59.76,10100.0,37.4649,37.4774,37.396,37.4148,10100.0
2013-07-16 11:05:00,59.75,59.81,59.75,59.79,5000.0,37.4086,37.4461,37.4086,37.4336,5000.0
2013-07-16 11:10:00,59.78,59.83,59.78,59.8,9900.0,37.4273,37.4586,37.4273,37.4399,9900.0
2013-07-16 11:15:00,59.8,59.83,59.8,59.83,9100.0,37.4399,37.4586,37.4399,37.4586,9100.0
2013-07-16 11:20:00,59.83,59.84,59.76,59.76,6600.0,37.4586,37.4649,37.4148,37.4148,6600.0
2013-07-16 11:25:00,59.76,59.79,59.71,59.76,22400.0,37.4148,37.4336,37.3835,37.4148,22400.0
2013-07-16 11:30:00,59.76,59.77,59.72,59.73,12500.0,37.4148,37.4211,37.3898,37.396,12500.0
2013-07-16 11:35:00,59.7,59.76,59.7,59.75,6600.0,37.3773,37.4148,37.3773,37.4086,6600.0
2013-07-16 11:40:00,59.73,59.74,59.57,59.59,22100.0,37.396,37.4023,37.2959,37.3084,22100.0
2013-07-16 11:45:00,59.6,59.62,59.55,59.55,7300.0,37.3146,37.3272,37.2833,37.2833,7300.0
2013-07-16 11:50:00,59.56,59.62,59.54,59.62,11400.0,37.2896,37.3272,37.2771,37.3272,11400.0
2013-07-16 11:55:00,59.62,59.65,59.61,59.63,3700.0,37.3272,37.3459,37.3209,37.3334,3700.0
2013-07-16 12:00:00,59.64,59.65,59.59,59.6,27100.0,37.3397,37.3459,37.3084,37.3146,27100.0
2013-07-16 12:05:00,59.61,59.69,59.6,59.67,9200.0,37.3209,37.371,37.3146,37.3585,9200.0
2013-07-16 12:10:00,59.67,59.71,59.65,59.67,31200.0,37.3585,37.3835,37.3459,37.3585,31200.0
2013-07-16 12:15:00,59.67,59.7,59.61,59.66,21600.0,37.3585,37.3773,37.3209,37.3522,21600.0
2013-07-16 12:20:00,59.67,59.69,59.66,59.69,3700.0,37.3585,37.371,37.3522,37.371,3700.0
2013-07-16 12:25:00,59.7,59.75,59.7,59.75,6700.0,37.3773,37.4086,37.3773,37.4086,6700.0
2013-07-16 12:30:00,59.73,59.74,59.71,59.73,4000.0,37.396,37.4023,37.3835,37.396,4000.0
2013-07-16 12:35:00,59.73,59.77,59.73,59.75,3800.0,37.396,37.4211,37.396,37.4086,3800.0
2013-07-16 12:40:00,59.76,59.76,59.74,59.74,5000.0,37.4148,37.4148,37.4023,37.4023,5000.0
2013-07-16 12:45:00,59.76,59.76,59.72,59.72,5300.0,37.4148,37.4148,37.3898,37.3898,5300.0
2013-07-16 12:50:00,59.73,59.75,59.73,59.73,22300.0,37.396,37.4086,37.396,37.396,22300.0
2013-07-16 12:55:00,59.73,59.75,59.72,59.73,5400.0,37.396,37.4086,37.3898,37.396,5400.0
2013-07-16 13:00:00,59.74,59.74,59.72,59.72,3100.0,37.4023,37.4023,37.3898,37.3898,3100.0
2013-07-16 13:05:00,59.73,59.75,59.73,59.74,1600.0,37.396,37.4086,37.396,37.4023,1600.0
2013-07-16 13:10:00,59.74,59.75,59.62,59.62,10700.0,37.4023,37.4086,37.3272,37.3272,10700.0
2013-07-16 13:15:00,59.62,59.69,59.59,59.69,26200.0,37.3272,37.371,37.3084,37.371,26200.0
2013-07-16 13:20:00,59.7,59.71,59.6,59.64,28800.0,37.3773,37.3835,37.3146,37.3397,28800.0
2013-07-16 13:25:00,59.63,59.64,59.59,59.59,21200.0,37.3334,37.3397,37.3084,37.3084,21200.0
2013-07-16 13:30:00,59.59,59.69,59.57,59.69,9400.0,37.3084,37.371,37.2959,37.371,9400.0
2013-07-16 13:35:00,59.69,59.74,59.67,59.74,6800.0,37.371,37.4023,37.3585,37.4023,6800.0
2013-07-16 13:40:00,59.75,59.76,59.71,59.72,14600.0,37.4086,37.4148,37.3835,37.3898,14600.0
2013-07-16 13:45:00,59.72,59.74,59.71,59.72,9400.0,37.3898,37.4023,37.3835,37.3898,9400.0
2013-07-16 13:50:00,59.73,59.74,59.71,59.73,8200.0,37.396,37.4023,37.3835,37.396,8200.0
2013-07-16 13:55:00,59.72,59.75,59.71,59.75,7600.0,37.3898,37.4086,37.3835,37.4086,7600.0
2013-07-16 14:00:00,59.74,59.75,59.72,59.75,7600.0,37.4023,37.4086,37.3898,37.4086,7600.0
2013-07-16 14:05:00,59.75,59.76,59.73,59.75,10600.0,37.4086,37.4148,37.396,37.4086,10600.0
2013-07-16 14:10:00,59.76,59.86,59.75,59.84,20600.0,37.4148,37.4774,37.4086,37.4649,20600.0
2013-07-16 14:15:00,59.85,59.87,59.81,59.83,16700.0,37.4712,37.4837,37.4461,37.4586,16700.0
2013-07-16 14:20:00,59.83,59.83,59.73,59.73,11500.0,37.4586,37.4586,37.396,37.396,11500.0
2013-07-16 14:25:00,59.74,59.77,59.73,59.75,11800.0,37.4023,37.4211,37.396,37.4086,11800.0
2013-07-16 14:30:00,59.75,59.77,59.75,59.77,7500.0,37.4086,37.4211,37.4086,37.4211,7500.0
2013-07-16 14:35:00,59.76,59.77,59.75,59.76,7100.0,37.4148,37.4211,37.4086,37.4148,7100.0
2013-07-16 14:40:00,59.76,59.76,59.67,59.68,16300.0,37.4148,37.4148,37.3585,37.3647,16300.0
2013-07-16 14:45:00,59.67,59.73,59.67,59.71,19800.0,37.3585,37.396,37.3585,37.3835,19800.0
2013-07-16 14:50:00,59.7,59.71,59.67,59.69,7100.0,37.3773,37.3835,37.3585,37.371,7100.0
2013-07-16 14:55:00,59.67,59.7,59.57,59.57,18300.0,37.3585,37.3773,37.2959,37.2959,18300.0
2013-07-16 15:00:00,59.58,59.58,59.52,59.56,17500.0,37.3021,37.3021,37.2646,37.2896,17500.0
2013-07-16 15:05:00,59.55,59.55,59.52,59.52,10300.0,37.2833,37.2833,37.2646,37.2646,10300.0
2013-07-16 15:10:00,59.51,59.51,59.43,59.46,17500.0,37.2583,37.2583,37.2082,37.227,17500.0
2013-07-16 15:15:00,59.46,59.5,59.45,59.46,24100.0,37.227,37.252,37.2207,37.227,24100.0
2013-07-16 15:20:00,59.47,59.54,59.46,59.53,17700.0,37.2333,37.2771,37.227,37.2708,17700.0
2013-07-16 15:25:00,59.52,59.56,59.51,59.56,20700.0,37.2646,37.2896,37.2583,37.2896,20700.0
2013-07-16 15:30:00,59.56,59.6,59.54,59.57,25900.0,37.2896,37.3146,37.2771,37.2959,25900.0
2013-07-16 15:35:00,59.56,59.56,59.52,59.52,11600.0,37.2896,37.2896,37.2646,37.2646,11600.0
2013-07-16 15:40:00,59.51,59.52,59.5,59.51,26200.0,37.2583,37.2646,37.252,37.2583,26200.0
2013-07-16 15:45:00,59.51,59.52,59.49,59.52,36900.0,37.2583,37.2646,37.2458,37.2646,36900.0
2013-07-16 15:50:00,59.52,59.52,59.49,59.51,52500.0,37.2646,37.2646,37.2458,37.2583,52500.0
2013-07-16 15:55:00,59.5,59.51,59.47,59.48,76400.0,37.252,37.2583,37.2333,37.2395,76400.0
2013-07-17 09:30:00,60.0,60.18,59.77,60.13,40400.0,37.5651,37.6778,37.4211,37.6465,40400.0
2013-07-17 09:35:00,60.16,60.2,60.06,60.19,17600.0,37.6653,37.6903,37.6026,37.684,17600.0
2013-07-17 09:40:00,60.17,60.28,60.11,60.18,28900.0,37.6715,37.7404,37.6339,37.6778,28900.0
2013-07-17 09:45:00,60.19,60.21,59.94,60.01,14200.0,37.684,37.6966,37.5275,37.5713,14200.0
2013-07-17 09:50:00,60.03,60.03,59.77,59.8,21000.0,37.5839,37.5839,37.4211,37.4399,21000.0
2013-07-17 09:55:00,59.77,59.99,59.77,59.9,13100.0,37.4211,37.5588,37.4211,37.5025,13100.0
2013-07-17 10:00:00,59.89,60.0,59.86,59.86,9900.0,37.4962,37.5651,37.4774,37.4774,9900.0
2013-07-17 10:05:00,59.86,60.0,59.83,59.86,9800.0,37.4774,37.5651,37.4586,37.4774,9800.0
2013-07-17 10:10:00,59.88,60.05,59.88,59.99,21900.0,37.4899,37.5964,37.4899,37.5588,21900.0
2013-07-17 10:15:00,60.01,60.19,59.98,60.18,19600.0,37.5713,37.684,37.5526,37.6778,19600.0
2013-07-17 10:20:00,60.18,60.2,60.09,60.12,21700.0,37.6778,37.6903,37.6214,37.6402,21700.0
2013-07-17 10:25:00,60.12,60.13,60.01,60.01,12400.0,37.6402,37.6465,37.5713,37.5713,12400.0
2013-07-17 10:30:00,60.02,60.11,60.01,60.11,7000.0,37.5776,37.6339,37.5713,37.6339,7000.0
2013-07-17 10:35:00,60.14,60.2,60.07,60.17,26200.0,37.6527,37.6903,37.6089,37.6715,26200.0
2013-07-17 10:40:00,60.16,60.26,60.13,60.24,16800.0,37.6653,37.7279,37.6465,37.7153,16800.0
2013-07-17 10:45:00,60.24,60.27,60.19,60.27,10900.0,37.7153,37.7341,37.684,37.7341,10900.0
2013-07-17 10:50:00,60.28,60.33,60.23,60.33,21200.0,37.7404,37.7717,37.7091,37.7717,21200.0
2013-07-17 10:55:00,60.33,60.38,60.28,60.31,25400.0,37.7717,37.803,37.7404,37.7592,25400.0
2013-07-17 11:00:00,60.3,60.35,60.25,60.26,10000.0,37.7529,37.7842,37.7216,37.7279,10000.0
2013-07-17 11:05:00,60.25,60.26,60.15,60.23,19200.0,37.7216,37.7279,37.659,37.7091,19200.0
2013-07-17 11:10:00,60.23,60.23,60.16,60.21,5900.0,37.7091,37.7091,37.6653,37.6966,5900.0
2013-07-17 11:15:00,60.23,60.31,60.23,60.26,4200.0,37.7091,37.7592,37.7091,37.7279,4200.0
2013-07-17 11:20:00,60.25,60.28,60.13,60.13,8400.0,37.7216,37.7404,37.6465,37.6465,8400.0
2013-07-17 11:25:00,60.13,60.14,60.09,60.09,6000.0,37.6465,37.6527,37.6214,37.6214,6000.0
2013-07-17 11:30:00,60.08,60.08,60.03,60.05,14400.0,37.6152,37.6152,37.5839,37.5964,14400.0
2013-07-17 11:35:00,60.05,60.05,59.96,59.96,23500.0,37.5964,37.5964,37.54,37.54,23500.0
2013-07-17 11:40:00,59.97,59.97,59.92,59.95,5800.0,37.5463,37.5463,37.515,37.5338,5800.0
2013-07-17 11:45:00,59.96,60.01,59.96,60.0,7900.0,37.54,37.5713,37.54,37.5651,7900.0
2013-07-17 11:50:00,60.0,60.01,59.92,59.99,9600.0,37.5651,37.5713,37.515,37.5588,9600.0
2013-07-17 11:55:00,59.99,60.06,59.99,60.06,19600.0,37.5588,37.6026,37.5588,37.6026,19600.0
2013-07-17 12:00:00,60.05,60.08,60.03,60.05,15000.0,37.5964,37.6152,37.5839,37.5964,15000.0
2013-07-17 12:05:00,60.05,60.16,60.05,60.14,8600.0,37.5964,37.6653,37.5964,37.6527,8600.0
2013-07-17 12:10:00,60.16,60.27,60.15,60.2,6900.0,37.6653,37.7341,37.659,37.6903,6900.0
2013-07-17 12:15:00,60.2,60.3,60.2,60.22,9600.0,37.6903,37.7529,37.6903,37.7028,9600.0
2013-07-17 12:20:00,60.22,60.26,60.21,60.22,4000.0,37.7028,37.7279,37.6966,37.7028,4000.0
2013-07-17 12:25:00,60.19,60.24,60.15,60.2,16400.0,37.684,37.7153,37.659,37.6903,16400.0
2013-07-17 12:30:00,60.2,60.22,60.19,60.2,13300.0,37.6903,37.7028,37.684,37.6903,13300.0
2013-07-17 12:35:00,60.2,60.21,60.13,60.14,6700.0,37.6903,37.6966,37.6465,37.6527,6700.0
2013-07-17 12:40:00,60.14,60.17,60.11,60.14,3700.0,37.6527,37.6715,37.6339,37.6527,3700.0
2013-07-17 12:45:00,60.14,60.19,60.14,60.19,1900.0,37.6527,37.684,37.6527,37.684,1900.0
2013-07-17 12:50:00,60.19,60.21,60.15,60.16,6500.0,37.684,37.6966,37.659,37.6653,6500.0
2013-07-17 12:55:00,60.16,60.16,60.08,60.09,8600.0,37.6653,37.6653,37.6152,37.6214,8600.0
2013-07-17 13:00:00,60.08,60.13,60.05,60.11,10200.0,37.6152,37.6465,37.5964,37.6339,10200.0
2013-07-17 13:05:00,60.11,60.16,60.1,60.15,2500.0,37.6339,37.6653,37.6277,37.659,2500.0
2013-07-17 13:10:00,60.16,60.16,60.04,60.04,7500.0,37.6653,37.6653,37.5901,37.5901,7500.0
2013-07-17 13:15:00,60.03,60.08,60.02,60.08,7500.0,37.5839,37.6152,37.5776,37.6152,7500.0
2013-07-17 13:20:00,60.08,60.15,60.07,60.08,5800.0,37.6152,37.659,37.6089,37.6152,5800.0
2013-07-17 13:25:00,60.07,60.07,60.0,60.02,4700.0,37.6089,37.6089,37.5651,37.5776,4700.0
2013-07-17 13:30:00,60.01,60.07,59.99,60.07,10100.0,37.5713,37.6089,37.5588,37.6089,10100.0
2013-07-17 13:35:00,60.05,60.12,60.05,60.11,5600.0,37.5964,37.6402,37.5964,37.6339,5600.0
2013-07-17 13:40:00,60.1,60.11,60.05,60.06,3900.0,37.6277,37.6339,37.5964,37.6026,3900.0
2013-07-17 13:45:00,60.07,60.14,60.05,60.14,5200.0,37.6089,37.6527,37.5964,37.6527,5200.0
2013-07-17 13:50:00,60.13,60.16,60.12,60.13,5100.0,37.6465,37.6653,37.6402,37.6465,5100.0
2013-07-17 13:55:00,60.11,60.11,60.02,60.02,23900.0,37.6339,37.6339,37.5776,37.5776,23900.0
2013-07-17 14:00:00,60.03,60.14,60.03,60.14,5400.0,37.5839,37.6527,37.5839,37.6527,5400.0
2013-07-17 14:05:00,60.14,60.14,60.06,60.08,8100.0,37.6527,37.6527,37.6026,37.6152,8100.0
2013-07-17 14:10:00,60.08,60.08,60.05,60.05,6200.0,37.6152,37.6152,37.5964,37.5964,6200.0
2013-07-17 14:15:00,60.05,60.09,60.01,60.01,11000.0,37.5964,37.6214,37.5713,37.5713,11000.0
2013-07-17 14:20:00,60.0,60.06,60.0,60.05,15800.0,37.5651,37.6026,37.5651,37.5964,15800.0
2013-07-17 14:25:00,60.05,60.09,60.03,60.08,8800.0,37.5964,37.6214,37.5839,37.6152,8800.0
2013-07-17 14:30:00,60.09,60.09,59.96,59.96,14400.0,37.6214,37.6214,37.54,37.54,14400.0
2013-07-17 14:35:00,59.96,59.96,59.92,59.92,5400.0,37.54,37.54,37.515,37.515,5400.0
2013-07-17 14:40:00,59.9,59.92,59.82,59.83,6100.0,37.5025,37.515,37.4524,37.4586,6100.0
2013-07-17 14:45:00,59.83,59.83,59.78,59.83,11800.0,37.4586,37.4586,37.4273,37.4586,11800.0
2013-07-17 14:50:00,59.84,59.96,59.84,59.95,17100.0,37.4649,37.54,37.4649,37.5338,17100.0
2013-07-17 14:55:00,59.95,60.02,59.93,60.01,17200.0,37.5338,37.5776,37.5213,37.5713,17200.0
2013-07-17 15:00:00,60.01,60.04,59.98,60.03,18200.0,37.5713,37.5901,37.5526,37.5839,18200.0
2013-07-17 15:05:00,60.02,60.09,59.99,59.99,39800.0,37.5776,37.6214,37.5588,37.5588,39800.0
2013-07-17 15:10:00,59.99,60.01,59.93,59.99,22900.0,37.5588,37.5713,37.5213,37.5588,22900.0
2013-07-17 15:15:00,60.0,60.09,59.99,60.09,40200.0,37.5651,37.6214,37.5588,37.6214,40200.0
2013-07-17 15:20:00,60.1,60.1,60.0,60.03,17200.0,37.6277,37.6277,37.5651,37.5839,17200.0
2013-07-17 15:25:00,60.04,60.08,60.03,60.07,31600.0,37.5901,37.6152,37.5839,37.6089,31600.0
2013-07-17 15:30:00,60.08,60.08,59.99,60.0,21000.0,37.6152,37.6152,37.5588,37.5651,21000.0
2013-07-17 15:35:00,59.99,60.05,59.98,60.01,20200.0,37.5588,37.5964,37.5526,37.5713,20200.0
2013-07-17 15:40:00,60.02,60.07,60.01,60.07,28900.0,37.5776,37.6089,37.5713,37.6089,28900.0
2013-07-17 15:45:00,60.07,60.14,60.02,60.14,41700.0,37.6089,37.6527,37.5776,37.6527,41700.0
2013-07-17 15:50:00,60.14,60.2,60.14,60.15,46900.0,37.6527,37.6903,37.6527,37.659,46900.0
2013-07-17 15:55:00,60.16,60.24,60.14,60.16,74900.0,37.6653,37.7153,37.6527,37.6653,74900.0
2013-07-18 09:30:00,59.95,60.05,59.55,59.68,63900.0,37.5338,37.5964,37.2833,37.3647,63900.0
2013-07-18 09:35:00,59.6,59.73,59.47,59.73,35700.0,37.3146,37.396,37.2333,37.396,35700.0
2013-07-18 09:40:00,59.74,59.85,59.66,59.81,11200.0,37.4023,37.4712,37.3522,37.4461,11200.0
2013-07-18 09:45:00,59.78,59.94,59.78,59.82,16900.0,37.4273,37.5275,37.4273,37.4524,16900.0
2013-07-18 09:50:00,59.83,59.88,59.75,59.75,19600.0,37.4586,37.4899,37.4086,37.4086,19600.0
2013-07-18 09:55:00,59.72,59.9,59.71,59.86,11500.0,37.3898,37.5025,37.3835,37.4774,11500.0
2013-07-18 10:00:00,59.87,60.08,59.87,59.91,22600.0,37.4837,37.6152,37.4837,37.5087,22600.0
2013-07-18 10:05:00,59.95,60.07,59.95,60.07,16300.0,37.5338,37.6089,37.5338,37.6089,16300.0
2013-07-18 10:10:00,60.07,60.1,59.93,60.09,20500.0,37.6089,37.6277,37.5213,37.6214,20500.0
2013-07-18 10:15:00,60.09,60.09,60.0,60.05,16000.0,37.6214,37.6214,37.5651,37.5964,16000.0
2013-07-18 10:20:00,60.06,60.35,60.0,60.3,177700.0,37.6026,37.7842,37.5651,37.7529,177700.0
2013-07-18 10:25:00,60.29,60.37,60.29,60.33,12800.0,37.7466,37.7967,37.7466,37.7717,12800.0
2013-07-18 10:30:00,60.33,60.33,60.22,60.23,15900.0,37.7717,37.7717,37.7028,37.7091,15900.0
2013-07-18 10:35:00,60.22,60.23,60.11,60.23,10300.0,37.7028,37.7091,37.6339,37.7091,10300.0
2013-07-18 10:40:00,60.23,60.31,60.22,60.28,8600.0,37.7091,37.7592,37.7028,37.7404,8600.0
2013-07-18 10:45:00,60.26,60.31,60.21,60.23,9700.0,37.7279,37.7592,37.6966,37.7091,9700.0
2013-07-18 10:50:00,60.24,60.31,60.2,60.29,19200.0,37.7153,37.7592,37.6903,37.7466,19200.0
2013-07-18 10:55:00,60.28,60.32,60.2,60.21,6400.0,37.7404,37.7654,37.6903,37.6966,6400.0
2013-07-18 11:00:00,60.24,60.27,60.18,60.19,6900.0,37.7153,37.7341,37.6778,37.684,6900.0
2013-07-18 11:05:00,60.18,60.27,60.18,60.27,10500.0,37.6778,37.7341,37.6778,37.7341,10500.0
2013-07-18 11:10:00,60.28,60.28,60.19,60.2,6900.0,37.7404,37.7404,37.684,37.6903,6900.0
2013-07-18 11:15:00,60.2,60.29,60.19,60.27,7600.0,37.6903,37.7466,37.684,37.7341,7600.0
2013-07-18 11:20:00,60.26,60.3,60.26,60.29,4600.0,37.7279,37.7529,37.7279,37.7466,4600.0
2013-07-18 11:25:00,60.29,60.29,60.2,60.2,8000.0,37.7466,37.7466,37.6903,37.6903,8000.0
2013-07-18 11:30:00,60.19,60.23,60.19,60.21,8900.0,37.684,37.7091,37.684,37.6966,8900.0
2013-07-18 11:35:00,60.21,60.25,60.15,60.16,12100.0,37.6966,37.7216,37.659,37.6653,12100.0
2013-07-18 11:40:00,60.16,60.16,60.1,60.13,8000.0,37.6653,37.6653,37.6277,37.6465,8000.0
2013-07-18 11:45:00,60.14,60.2,60.13,60.14,6900.0,37.6527,37.6903,37.6465,37.6527,6900.0
2013-07-18 11:50:00,60.15,60.23,60.12,60.13,20000.0,37.659,37.7091,37.6402,37.6465,20000.0
2013-07-18 11:55:00,60.12,60.18,60.09,60.18,11400.0,37.6402,37.6778,37.6214,37.6778,11400.0
2013-07-18 12:00:00,60.18,60.2,60.16,60.17,7600.0,37.6778,37.6903,37.6653,37.6715,7600.0
2013-07-18 12:05:00,60.18,60.27,60.18,60.24,8300.0,37.6778,37.7341,37.6778,37.7153,8300.0
2013-07-18 12:10:00,60.25,60.26,60.08,60.08,15200.0,37.7216,37.7279,37.6152,37.6152,15200.0
2013-07-18 12:15:00,60.07,60.1,60.06,60.07,9800.0,37.6089,37.6277,37.6026,37.6089,9800.0
2013-07-18 12:20:00,60.06,60.07,60.01,60.02,18300.0,37.6026,37.6089,37.5713,37.5776,18300.0
2013-07-18 12:25:00,60.03,60.06,60.01,60.05,9900.0,37.5839,37.6026,37.5713,37.5964,9900.0
2013-07-18 12:30:00,60.04,60.05,59.98,59.98,8100.0,37.5901,37.5964,37.5526,37.5526,8100.0
2013-07-18 12:35:00,59.97,59.98,59.88,59.93,18200.0,37.5463,37.5526,37.4899,37.5213,18200.0
2013-07-18 12:40:00,59.91,59.91,59.77,59.77,7800.0,37.5087,37.5087,37.4211,37.4211,7800.0
2013-07-18 12:45:00,59.78,59.79,59.7,59.75,15600.0,37.4273,37.4336,37.3773,37.4086,15600.0
2013-07-18 12:50:00,59.74,59.91,59.73,59.91,22200.0,37.4023,37.5087,37.396,37.5087,22200.0
2013-07-18 12:55:00,59.91,59.93,59.85,59.87,12600.0,37.5087,37.5213,37.4712,37.4837,12600.0
2013-07-18 13:00:00,59.86,59.92,59.84,59.92,8700.0,37.4774,37.515,37.4649,37.515,8700.0
2013-07-18 13:05:00,59.93,59.97,59.91,59.94,6800.0,37.5213,37.5463,37.5087,37.5275,6800.0
2013-07-18 13:10:00,59.95,60.02,59.95,60.0,20700.0,37.5338,37.5776,37.5338,37.5651,20700.0
2013-07-18 13:15:00,59.99,59.99,59.94,59.95,8400.0,37.5588,37.5588,37.5275,37.5338,8400.0
2013-07-18 13:20:00,59.95,59.97,59.93,59.97,15000.0,37.5338,37.5463,37.5213,37.5463,15000.0
2013-07-18 13:25:00,59.97,59.98,59.96,59.98,3400.0,37.5463,37.5526,37.54,37.5526,3400.0
2013-07-18 13:30:00,59.98,60.0,59.97,59.99,5200.0,37.5526,37.5651,37.5463,37.5588,5200.0
2013-07-18 13:35:00,59.98,60.11,59.97,60.05,24700.0,37.5526,37.6339,37.5463,37.5964,24700.0
2013-07-18 13:40:00,60.05,60.1,60.05,60.1,4900.0,37.5964,37.6277,37.5964,37.6277,4900.0
2013-07-18 13:45:00,60.09,60.12,60.07,60.08,9900.0,37.6214,37.6402,37.6089,37.6152,9900.0
2013-07-18 13:50:00,60.08,60.09,60.05,60.08,13400.0,37.6152,37.6214,37.5964,37.6152,13400.0
2013-07-18 13:55:00,60.09,60.27,60.09,60.22,18900.0,37.6214,37.7341,37.6214,37.7028,18900.0
2013-07-18 14:00:00,60.21,60.23,60.16,60.23,18300.0,37.6966,37.7091,37.6653,37.7091,18300.0
2013-07-18 14:05:00,60.22,60.25,60.22,60.25,3800.0,37.7028,37.7216,37.7028,37.7216,3800.0
2013-07-18 14:10:00,60.23,60.24,60.14,60.16,23400.0,37.7091,37.7153,37.6527,37.6653,23400.0
2013-07-18 14:15:00,60.18,60.21,60.18,60.21,5800.0,37.6778,37.6966,37.6778,37.6966,5800.0
2013-07-18 14:20:00,60.23,60.3,60.23,60.3,7700.0,37.7091,37.7529,37.7091,37.7529,7700.0
2013-07-18 14:25:00,60.28,60.34,60.26,60.26,22600.0,37.7404,37.7779,37.7279,37.7279,22600.0
2013-07-18 14:30:00,60.26,60.36,60.26,60.31,11800.0,37.7279,37.7905,37.7279,37.7592,11800.0
2013-07-18 14:35:00,60.32,60.45,60.32,60.45,52700.0,37.7654,37.8468,37.7654,37.8468,52700.0
2013-07-18 14:40:00,60.44,60.47,60.41,60.45,29700.0,37.8406,37.8593,37.8218,37.8468,29700.0
2013-07-18 14:45:00,60.45,60.47,60.4,60.41,12700.0,37.8468,37.8593,37.8155,37.8218,12700.0
2013-07-18 14:50:00,60.41,60.42,60.33,60.35,11100.0,37.8218,37.828,37.7717,37.7842,11100.0
2013-07-18 14:55:00,60.33,60.42,60.31,60.42,11300.0,37.7717,37.828,37.7592,37.828,11300.0
2013-07-18 15:00:00,60.42,60.42,60.25,60.27,19800.0,37.828,37.828,37.7216,37.7341,19800.0
2013-07-18 15:05:00,60.27,60.36,60.27,60.36,9400.0,37.7341,37.7905,37.7341,37.7905,9400.0
2013-07-18 15:10:00,60.35,60.35,60.23,60.24,12700.0,37.7842,37.7842,37.7091,37.7153,12700.0
2013-07-18 15:15:00,60.25,60.33,60.24,60.32,7500.0,37.7216,37.7717,37.7153,37.7654,7500.0
2013-07-18 15:20:00,60.32,60.42,60.3,60.4,23100.0,37.7654,37.828,37.7529,37.8155,23100.0
2013-07-18 15:25:00,60.41,60.41,60.36,60.4,9900.0,37.8218,37.8218,37.7905,37.8155,9900.0
2013-07-18 15:30:00,60.41,60.41,60.31,60.34,17600.0,37.8218,37.8218,37.7592,37.7779,17600.0
2013-07-18 15:35:00,60.33,60.36,60.32,60.35,16600.0,37.7717,37.7905,37.7654,37.7842,16600.0
2013-07-18 15:40:00,60.35,60.35,60.27,60.27,18700.0,37.7842,37.7842,37.7341,37.7341,18700.0
2013-07-18 15:45:00,60.26,60.31,60.25,60.26,17400.0,37.7279,37.7592,37.7216,37.7279,17400.0
2013-07-18 15:50:00,60.26,60.28,60.19,60.19,38200.0,37.7279,37.7404,37.684,37.684,38200.0
2013-07-18 15:55:00,60.19,60.2,60.15,60.17,47300.0,37.684,37.6903,37.659,37.6715,47300.0
2013-07-19 09:30:00,60.42,60.45,60.01,60.41,199900.0,37.828,37.8468,37.5713,37.8218,199900.0
2013-07-19 09:35:00,60.41,60.5,60.29,60.47,47500.0,37.8218,37.8781,37.7466,37.8593,47500.0
2013-07-19 09:40:00,60.46,60.55,60.38,60.5,31100.0,37.8531,37.9094,37.803,37.8781,31100.0
2013-07-19 09:45:00,60.54,60.58,60.39,60.43,31100.0,37.9032,37.9282,37.8093,37.8343,31100.0
2013-07-19 09:50:00,60.43,60.45,60.4,60.42,17300.0,37.8343,37.8468,37.8155,37.828,17300.0
2013-07-19 09:55:00,60.43,60.51,60.42,60.47,22200.0,37.8343,37.8844,37.828,37.8593,22200.0
2013-07-19 10:00:00,60.48,60.55,60.41,60.45,18800.0,37.8656,37.9094,37.8218,37.8468,18800.0
2013-07-19 10:05:00,60.47,60.54,60.45,60.49,14300.0,37.8593,37.9032,37.8468,37.8719,14300.0
2013-07-19 10:10:00,60.49,60.56,60.49,60.55,14200.0,37.8719,37.9157,37.8719,37.9094,14200.0
2013-07-19 10:15:00,60.56,60.63,60.47,60.55,29600.0,37.9157,37.9595,37.8593,37.9094,29600.0
2013-07-19 10:20:00,60.52,60.6,60.5,60.5,18200.0,37.8906,37.9407,37.8781,37.8781,18200.0
2013-07-19 10:25:00,60.5,60.61,60.44,60.6,22300.0,37.8781,37.947,37.8406,37.9407,22300.0
2013-07-19 10:30:00,60.6,60.61,60.5,60.55,19600.0,37.9407,37.947,37.8781,37.9094,19600.0
2013-07-19 10:35:00,60.57,60.57,60.48,60.48,13200.0,37.9219,37.9219,37.8656,37.8656,13200.0
2013-07-19 10:40:00,60.47,60.51,60.43,60.45,10500.0,37.8593,37.8844,37.8343,37.8468,10500.0
2013-07-19 10:45:00,60.46,60.47,60.43,60.45,6100.0,37.8531,37.8593,37.8343,37.8468,6100.0
2013-07-19 10:50:00,60.44,60.45,60.39,60.43,15600.0,37.8406,37.8468,37.8093,37.8343,15600.0
2013-07-19 10:55:00,60.41,60.5,60.39,60.5,12800.0,37.8218,37.8781,37.8093,37.8781,12800.0
2013-07-19 11:00:00,60.5,60.57,60.5,60.53,16900.0,37.8781,37.9219,37.8781,37.8969,16900.0
2013-07-19 11:05:00,60.54,60.55,60.49,60.55,7400.0,37.9032,37.9094,37.8719,37.9094,7400.0
2013-07-19 11:10:00,60.54,60.6,60.54,60.55,5100.0,37.9032,37.9407,37.9032,37.9094,5100.0
2013-07-19 11:15:00,60.56,60.58,60.5,60.53,17100.0,37.9157,37.9282,37.8781,37.8969,17100.0
2013-07-19 11:20:00,60.56,60.6,60.51,60.59,19600.0,37.9157,37.9407,37.8844,37.9345,19600.0
2013-07-19 11:25:00,60.59,60.69,60.56,60.68,11000.0,37.9345,37.9971,37.9157,37.9908,11000.0
2013-07-19 11:30:00,60.68,60.69,60.63,60.65,8800.0,37.9908,37.9971,37.9595,37.972,8800.0
2013-07-19 11:35:00,60.66,60.74,60.61,60.66,25500.0,37.9783,38.0284,37.947,37.9783,25500.0
2013-07-19 11:40:00,60.67,60.67,60.54,60.54,10100.0,37.9846,37.9846,37.9032,37.9032,10100.0
2013-07-19 11:45:00,60.54,60.54,60.42,60.42,9000.0,37.9032,37.9032,37.828,37.828,9000.0
2013-07-19 11:50:00,60.42,60.52,60.39,60.52,11900.0,37.828,37.8906,37.8093,37.8906,11900.0
2013-07-19 11:55:00,60.51,60.51,60.39,60.39,17300.0,37.8844,37.8844,37.8093,37.8093,17300.0
2013-07-19 12:00:00,60.4,60.43,60.4,60.43,6200.0,37.8155,37.8343,37.8155,37.8343,6200.0
2013-07-19 12:05:00,60.42,60.47,60.36,60.44,24500.0,37.828,37.8593,37.7905,37.8406,24500.0
2013-07-19 12:10:00,60.43,60.45,60.32,60.33,45500.0,37.8343,37.8468,37.7654,37.7717,45500.0
2013-07-19 12:15:00,60.32,60.34,60.25,60.34,16000.0,37.7654,37.7779,37.7216,37.7779,16000.0
2013-07-19 12:20:00,60.34,60.34,60.27,60.27,3000.0,37.7779,37.7779,37.7341,37.7341,3000.0
2013-07-19 12:25:00,60.28,60.38,60.27,60.38,5100.0,37.7404,37.803,37.7341,37.803,5100.0
2013-07-19 12:30:00,60.38,60.4,60.35,60.38,3400.0,37.803,37.8155,37.7842,37.803,3400.0
2013-07-19 12:35:00,60.38,60.46,60.38,60.45,4400.0,37.803,37.8531,37.803,37.8468,4400.0
2013-07-19 12:40:00,60.44,60.44,60.37,60.38,6200.0,37.8406,37.8406,37.7967,37.803,6200.0
2013-07-19 12:45:00,60.37,60.38,60.35,60.35,1800.0,37.7967,37.803,37.7842,37.7842,1800.0
2013-07-19 12:50:00,60.34,60.34,60.26,60.26,5400.0,37.7779,37.7779,37.7279,37.7279,5400.0
2013-07-19 12:55:00,60.26,60.36,60.25,60.36,11800.0,37.7279,37.7905,37.7216,37.7905,11800.0
2013-07-19 13:00:00,60.36,60.47,60.36,60.45,7500.0,37.7905,37.8593,37.7905,37.8468,7500.0
2013-07-19 13:05:00,60.45,60.51,60.45,60.46,7800.0,37.8468,37.8844,37.8468,37.8531,7800.0
2013-07-19 13:10:00,60.45,60.5,60.45,60.49,10600.0,37.8468,37.8781,37.8468,37.8719,10600.0
2013-07-19 13:15:00,60.49,60.52,60.49,60.51,8200.0,37.8719,37.8906,37.8719,37.8844,8200.0
2013-07-19 13:20:00,60.5,60.52,60.48,60.48,11100.0,37.8781,37.8906,37.8656,37.8656,11100.0
2013-07-19 13:25:00,60.48,60.51,60.46,60.51,9500.0,37.8656,37.8844,37.8531,37.8844,9500.0
2013-07-19 13:30:00,60.51,60.56,60.48,60.55,16600.0,37.8844,37.9157,37.8656,37.9094,16600.0
2013-07-19 13:35:00,60.56,60.61,60.52,60.56,43800.0,37.9157,37.947,37.8906,37.9157,43800.0
2013-07-19 13:40:00,60.55,60.57,60.49,60.53,26300.0,37.9094,37.9219,37.8719,37.8969,26300.0
2013-07-19 13:45:00,60.54,60.55,60.52,60.54,3200.0,37.9032,37.9094,37.8906,37.9032,3200.0
2013-07-19 13:50:00,60.52,60.53,60.51,60.51,2000.0,37.8906,37.8969,37.8844,37.8844,2000.0
2013-07-19 13:55:00,60.5,60.58,60.49,60.58,20600.0,37.8781,37.9282,37.8719,37.9282,20600.0
2013-07-19 14:00:00,60.57,60.58,60.5,60.5,10700.0,37.9219,37.9282,37.8781,37.8781,10700.0
2013-07-19 14:05:00,60.5,60.53,60.5,60.53,5900.0,37.8781,37.8969,37.8781,37.8969,5900.0
2013-07-19 14:10:00,60.52,60.6,60.52,60.59,13900.0,37.8906,37.9407,37.8906,37.9345,13900.0
2013-07-19 14:15:00,60.59,60.59,60.51,60.52,7200.0,37.9345,37.9345,37.8844,37.8906,7200.0
2013-07-19 14:20:00,60.53,60.59,60.52,60.52,6800.0,37.8969,37.9345,37.8906,37.8906,6800.0
2013-07-19 14:25:00,60.51,60.51,60.45,60.45,11900.0,37.8844,37.8844,37.8468,37.8468,11900.0
2013-07-19 14:30:00,60.46,60.46,60.42,60.44,15600.0,37.8531,37.8531,37.828,37.8406,15600.0
2013-07-19 14:35:00,60.45,60.48,60.45,60.45,12700.0,37.8468,37.8656,37.8468,37.8468,12700.0
2013-07-19 14:40:00,60.45,60.48,60.45,60.45,32400.0,37.8468,37.8656,37.8468,37.8468,32400.0
2013-07-19 14:45:00,60.45,60.46,60.44,60.45,27600.0,37.8468,37.8531,37.8406,37.8468,27600.0
2013-07-19 14:50:00,60.45,60.49,60.45,60.49,9600.0,37.8468,37.8719,37.8468,37.8719,9600.0
2013-07-19 14:55:00,60.5,60.54,60.49,60.5,24500.0,37.8781,37.9032,37.8719,37.8781,24500.0
2013-07-19 15:00:00,60.49,60.51,60.47,60.48,6200.0,37.8719,37.8844,37.8593,37.8656,6200.0
2013-07-19 15:05:00,60.49,60.59,60.48,60.59,8000.0,37.8719,37.9345,37.8656,37.9345,8000.0
2013-07-19 15:10:00,60.59,60.65,60.59,60.6,22900.0,37.9345,37.972,37.9345,37.9407,22900.0
2013-07-19 15:15:00,60.6,60.62,60.53,60.53,27600.0,37.9407,37.9533,37.8969,37.8969,27600.0
2013-07-19 15:20:00,60.53,60.55,60.52,60.54,24000.0,37.8969,37.9094,37.8906,37.9032,24000.0
2013-07-19 15:25:00,60.53,60.56,60.49,60.56,21000.0,37.8969,37.9157,37.8719,37.9157,21000.0
2013-07-19 15:30:00,60.56,60.68,60.56,60.66,32700.0,37.9157,37.9908,37.9157,37.9783,32700.0
2013-07-19 15:35:00,60.66,60.66,60.57,60.59,23200.0,37.9783,37.9783,37.9219,37.9345,23200.0
2013-07-19 15:40:00,60.59,60.64,60.57,60.58,36500.0,37.9345,37.9658,37.9219,37.9282,36500.0
2013-07-19 15:45:00,60.57,60.67,60.57,60.67,50300.0,37.9219,37.9846,37.9219,37.9846,50300.0
2013-07-19 15:50:00,60.68,60.74,60.67,60.72,95600.0,37.9908,38.0284,37.9846,38.0159,95600.0
2013-07-19 15:55:00,60.7,60.74,60.62,60.64,138900.0,38.0033,38.0284,37.9533,37.9658,138900.0
2013-07-22 09:30:00,60.69,60.94,60.34,60.34,80900.0,37.9971,38.1536,37.7779,37.7779,80900.0
2013-07-22 09:35:00,60.36,60.45,60.22,60.29,13600.0,37.7905,37.8468,37.7028,37.7466,13600.0
2013-07-22 09:40:00,60.26,60.26,60.08,60.11,10400.0,37.7279,37.7279,37.6152,37.6339,10400.0
2013-07-22 09:45:00,60.12,60.19,60.09,60.16,16800.0,37.6402,37.684,37.6214,37.6653,16800.0
2013-07-22 09:50:00,60.16,60.42,60.16,60.33,15200.0,37.6653,37.828,37.6653,37.7717,15200.0
2013-07-22 09:55:00,60.35,60.35,60.24,60.29,12500.0,37.7842,37.7842,37.7153,37.7466,12500.0
2013-07-22 10:00:00,60.27,60.37,60.21,60.36,8900.0,37.7341,37.7967,37.6966,37.7905,8900.0
2013-07-22 10:05:00,60.36,60.39,60.29,60.36,6900.0,37.7905,37.8093,37.7466,37.7905,6900.0
2013-07-22 10:10:00,60.39,60.47,60.38,60.39,7000.0,37.8093,37.8593,37.803,37.8093,7000.0
2013-07-22 10:15:00,60.4,60.56,60.38,60.52,11800.0,37.8155,37.9157,37.803,37.8906,11800.0
2013-07-22 10:20:00,60.54,60.58,60.52,60.52,5400.0,37.9032,37.9282,37.8906,37.8906,5400.0
2013-07-22 10:25:00,60.52,60.52,60.42,60.43,8500.0,37.8906,37.8906,37.828,37.8343,8500.0
2013-07-22 10:30:00,60.43,60.49,60.42,60.42,26500.0,37.8343,37.8719,37.828,37.828,26500.0
2013-07-22 10:35:00,60.42,60.43,60.35,60.36,14500.0,37.828,37.8343,37.7842,37.7905,14500.0
2013-07-22 10:40:00,60.37,60.42,60.28,60.29,35300.0,37.7967,37.828,37.7404,37.7466,35300.0
2013-07-22 10:45:00,60.3,60.34,60.24,60.26,12300.0,37.7529,37.7779,37.7153,37.7279,12300.0
2013-07-22 10:50:00,60.24,60.3,60.24,60.25,15000.0,37.7153,37.7529,37.7153,37.7216,15000.0
2013-07-22 10:55:00,60.25,60.35,60.25,60.32,8200.0,37.7216,37.7842,37.7216,37.7654,8200.0
2013-07-22 11:00:00,60.29,60.35,60.12,60.15,74000.0,37.7466,37.7842,37.6402,37.659,74000.0
2013-07-22 11:05:00,60.16,60.19,60.14,60.16,8900.0,37.6653,37.684,37.6527,37.6653,8900.0
2013-07-22 11:10:00,60.17,60.23,60.17,60.2,5100.0,37.6715,37.7091,37.6715,37.6903,5100.0
2013-07-22 11:15:00,60.22,60.22,60.12,60.13,8700.0,37.7028,37.7028,37.6402,37.6465,8700.0
2013-07-22 11:20:00,60.12,60.16,60.12,60.14,7700.0,37.6402,37.6653,37.6402,37.6527,7700.0
2013-07-22 11:25:00,60.16,60.2,60.14,60.2,7400.0,37.6653,37.6903,37.6527,37.6903,7400.0
2013-07-22 11:30:00,60.21,60.21,60.13,60.19,7900.0,37.6966,37.6966,37.6465,37.684,7900.0
2013-07-22 11:35:00,60.2,60.28,60.18,60.26,18600.0,37.6903,37.7404,37.6778,37.7279,18600.0
2013-07-22 11:40:00,60.27,60.29,60.23,60.29,12900.0,37.7341,37.7466,37.7091,37.7466,12900.0
2013-07-22 11:45:00,60.28,60.29,60.22,60.22,6500.0,37.7404,37.7466,37.7028,37.7028,6500.0
2013-07-22 11:50:00,60.21,60.24,60.13,60.15,13800.0,37.6966,37.7153,37.6465,37.659,13800.0
2013-07-22 11:55:00,60.15,60.17,60.11,60.12,9100.0,37.659,37.6715,37.6339,37.6402,9100.0
2013-07-22 12:00:00,60.12,60.16,60.06,60.08,11000.0,37.6402,37.6653,37.6026,37.6152,11000.0
2013-07-22 12:05:00,60.08,60.12,60.08,60.1,11900.0,37.6152,37.6402,37.6152,37.6277,11900.0
2013-07-22 12:10:00,60.1,60.16,60.1,60.16,7200.0,37.6277,37.6653,37.6277,37.6653,7200.0
2013-07-22 12:15:00,60.16,60.16,60.09,60.11,15700.0,37.6653,37.6653,37.6214,37.6339,15700.0
2013-07-22 12:20:00,60.11,60.12,60.09,60.1,13700.0,37.6339,37.6402,37.6214,37.6277,13700.0
2013-07-22 12:25:00,60.1,60.15,60.09,60.15,12200.0,37.6277,37.659,37.6214,37.659,12200.0
2013-07-22 12:30:00,60.16,60.16,60.1,60.1,9200.0,37.6653,37.6653,37.6277,37.6277,9200.0
2013-07-22 12:35:00,60.1,60.13,60.1,60.1,8300.0,37.6277,37.6465,37.6277,37.6277,8300.0
2013-07-22 12:40:00,60.1,60.12,60.07,60.11,16400.0,37.6277,37.6402,37.6089,37.6339,16400.0
2013-07-22 12:45:00,60.12,60.17,60.12,60.14,5600.0,37.6402,37.6715,37.6402,37.6527,5600.0
2013-07-22 12:50:00,60.14,60.14,60.09,60.09,4800.0,37.6527,37.6527,37.6214,37.6214,4800.0
2013-07-22 12:55:00,60.09,60.09,60.05,60.08,9000.0,37.6214,37.6214,37.5964,37.6152,9000.0
2013-07-22 13:00:00,60.07,60.11,60.06,60.1,6000.0,37.6089,37.6339,37.6026,37.6277,6000.0
2013-07-22 13:05:00,60.11,60.12,60.04,60.04,8000.0,37.6339,37.6402,37.5901,37.5901,8000.0
2013-07-22 13:10:00,60.03,60.03,59.96,60.0,9400.0,37.5839,37.5839,37.54,37.5651,9400.0
2013-07-22 13:15:00,60.0,60.03,59.96,59.97,8900.0,37.5651,37.5839,37.54,37.5463,8900.0
2013-07-22 13:20:00,59.96,60.02,59.95,60.0,7800.0,37.54,37.5776,37.5338,37.5651,7800.0
2013-07-22 13:25:00,60.0,60.0,59.93,59.97,5400.0,37.5651,37.5651,37.5213,37.5463,5400.0
2013-07-22 13:30:00,59.97,60.03,59.97,60.03,3200.0,37.5463,37.5839,37.5463,37.5839,3200.0
2013-07-22 13:35:00,60.03,60.04,59.94,59.97,11700.0,37.5839,37.5901,37.5275,37.5463,11700.0
2013-07-22 13:40:00,59.98,60.03,59.98,60.02,19900.0,37.5526,37.5839,37.5526,37.5776,19900.0
2013-07-22 13:45:00,60.01,60.02,59.99,60.01,7700.0,37.5713,37.5776,37.5588,37.5713,7700.0
2013-07-22 13:50:00,60.01,60.09,60.01,60.09,6000.0,37.5713,37.6214,37.5713,37.6214,6000.0
2013-07-22 13:55:00,60.09,60.17,60.08,60.14,11400.0,37.6214,37.6715,37.6152,37.6527,11400.0
2013-07-22 14:00:00,60.13,60.16,60.12,60.12,9100.0,37.6465,37.6653,37.6402,37.6402,9100.0
2013-07-22 14:05:00,60.13,60.22,60.13,60.22,6100.0,37.6465,37.7028,37.6465,37.7028,6100.0
2013-07-22 14:10:00,60.21,60.31,60.2,60.31,23800.0,37.6966,37.7592,37.6903,37.7592,23800.0
2013-07-22 14:15:00,60.31,60.35,60.26,60.26,10700.0,37.7592,37.7842,37.7279,37.7279,10700.0
2013-07-22 14:20:00,60.26,60.27,60.22,60.26,9800.0,37.7279,37.7341,37.7028,37.7279,9800.0
2013-07-22 14:25:00,60.27,60.32,60.26,60.32,8200.0,37.7341,37.7654,37.7279,37.7654,8200.0
2013-07-22 14:30:00,60.33,60.39,60.33,60.36,7800.0,37.7717,37.8093,37.7717,37.7905,7800.0
2013-07-22 14:35:00,60.37,60.37,60.33,60.35,18400.0,37.7967,37.7967,37.7717,37.7842,18400.0
2013-07-22 14:40:00,60.35,60.46,60.35,60.46,14600.0,37.7842,37.8531,37.7842,37.8531,14600.0
2013-07-22 14:45:00,60.46,60.5,60.4,60.4,9800.0,37.8531,37.8781,37.8155,37.8155,9800.0
2013-07-22 14:50:00,60.39,60.42,60.35,60.35,4500.0,37.8093,37.828,37.7842,37.7842,4500.0
2013-07-22 14:55:00,60.36,60.44,60.36,60.41,10800.0,37.7905,37.8406,37.7905,37.8218,10800.0
2013-07-22 15:00:00,60.41,60.42,60.3,60.3,11800.0,37.8218,37.828,37.7529,37.7529,11800.0
2013-07-22 15:05:00,60.29,60.29,60.23,60.25,17400.0,37.7466,37.7466,37.7091,37.7216,17400.0
2013-07-22 15:10:00,60.24,60.3,60.24,60.3,19700.0,37.7153,37.7529,37.7153,37.7529,19700.0
2013-07-22 15:15:00,60.3,60.33,60.27,60.27,10000.0,37.7529,37.7717,37.7341,37.7341,10000.0
2013-07-22 15:20:00,60.28,60.31,60.28,60.3,7400.0,37.7404,37.7592,37.7404,37.7529,7400.0
2013-07-22 15:25:00,60.3,60.31,60.24,60.27,21200.0,37.7529,37.7592,37.7153,37.7341,21200.0
2013-07-22 15:30:00,60.27,60.3,60.22,60.22,5600.0,37.7341,37.7529,37.7028,37.7028,5600.0
2013-07-22 15:35:00,60.22,60.25,60.16,60.17,21600.0,37.7028,37.7216,37.6653,37.6715,21600.0
2013-07-22 15:40:00,60.17,60.22,60.17,60.22,27600.0,37.6715,37.7028,37.6715,37.7028,27600.0
2013-07-22 15:45:00,60.22,60.26,60.22,60.26,26800.0,37.7028,37.7279,37.7028,37.7279,26800.0
2013-07-22 15:50:00,60.26,60.29,60.26,60.28,37900.0,37.7279,37.7466,37.7279,37.7404,37900.0
2013-07-22 15:55:00,60.28,60.32,60.27,60.31,87800.0,37.7404,37.7654,37.7341,37.7592,87800.0
2013-07-23 09:30:00,60.76,60.76,60.19,60.35,32600.0,38.0409,38.0409,37.684,37.7842,32600.0
2013-07-23 09:35:00,60.4,60.55,60.39,60.55,9600.0,37.8155,37.9094,37.8093,37.9094,9600.0
2013-07-23 09:40:00,60.55,60.75,60.53,60.64,24700.0,37.9094,38.0346,37.8969,37.9658,24700.0
2013-07-23 09:45:00,60.63,60.77,60.62,60.77,12900.0,37.9595,38.0472,37.9533,38.0472,12900.0
2013-07-23 09:50:00,60.76,60.77,60.5,60.5,11800.0,38.0409,38.0472,37.8781,37.8781,11800.0
2013-07-23 09:55:00,60.5,60.5,60.35,60.35,36800.0,37.8781,37.8781,37.7842,37.7842,36800.0
2013-07-23 10:00:00,60.39,60.42,60.3,60.32,12200.0,37.8093,37.828,37.7529,37.7654,12200.0
2013-07-23 10:05:00,60.34,60.44,60.3,60.3,7600.0,37.7779,37.8406,37.7529,37.7529,7600.0
2013-07-23 10:10:00,60.33,60.44,60.32,60.41,4200.0,37.7717,37.8406,37.7654,37.8218,4200.0
2013-07-23 10:15:00,60.43,60.51,60.41,60.5,6000.0,37.8343,37.8844,37.8218,37.8781,6000.0
2013-07-23 10:20:00,60.5,60.54,60.39,60.41,4700.0,37.8781,37.9032,37.8093,37.8218,4700.0
2013-07-23 10:25:00,60.38,60.38,60.26,60.29,3800.0,37.803,37.803,37.7279,37.7466,3800.0
2013-07-23 10:30:00,60.23,60.31,60.21,60.3,3600.0,37.7091,37.7592,37.6966,37.7529,3600.0
2013-07-23 10:35:00,60.31,60.31,60.14,60.17,10500.0,37.7592,37.7592,37.6527,37.6715,10500.0
2013-07-23 10:40:00,60.13,60.36,60.13,60.36,8500.0,37.6465,37.7905,37.6465,37.7905,8500.0
2013-07-23 10:45:00,60.36,60.38,60.26,60.26,6100.0,37.7905,37.803,37.7279,37.7279,6100.0
2013-07-23 10:50:00,60.25,60.3,60.2,60.28,6000.0,37.7216,37.7529,37.6903,37.7404,6000.0
2013-07-23 10:55:00,60.27,60.34,60.26,60.31,2000.0,37.7341,37.7779,37.7279,37.7592,2000.0
2013-07-23 11:00:00,60.3,60.37,60.27,60.35,5500.0,37.7529,37.7967,37.7341,37.7842,5500.0
2013-07-23 11:05:00,60.37,60.41,60.33,60.37,7100.0,37.7967,37.8218,37.7717,37.7967,7100.0
2013-07-23 11:10:00,60.4,60.44,60.38,60.44,5200.0,37.8155,37.8406,37.803,37.8406,5200.0
2013-07-23 11:15:00,60.44,60.54,60.44,60.5,4200.0,37.8406,37.9032,37.8406,37.8781,4200.0
2013-07-23 11:20:00,60.5,60.58,60.5,60.57,4200.0,37.8781,37.9282,37.8781,37.9219,4200.0
2013-07-23 11:25:00,60.56,60.61,60.52,60.61,4200.0,37.9157,37.947,37.8906,37.947,4200.0
2013-07-23 11:30:00,60.64,60.69,60.63,60.64,32400.0,37.9658,37.9971,37.9595,37.9658,32400.0
2013-07-23 11:35:00,60.64,60.64,60.57,60.58,16600.0,37.9658,37.9658,37.9219,37.9282,16600.0
2013-07-23 11:40:00,60.59,60.62,60.53,60.53,9000.0,37.9345,37.9533,37.8969,37.8969,9000.0
2013-07-23 11:45:00,60.52,60.52,60.43,60.44,9400.0,37.8906,37.8906,37.8343,37.8406,9400.0
2013-07-23 11:50:00,60.44,60.46,60.41,60.42,4100.0,37.8406,37.8531,37.8218,37.828,4100.0
2013-07-23 11:55:00,60.45,60.45,60.41,60.45,3700.0,37.8468,37.8468,37.8218,37.8468,3700.0
2013-07-23 12:00:00,60.44,60.45,60.39,60.42,2800.0,37.8406,37.8468,37.8093,37.828,2800.0
2013-07-23 12:05:00,60.44,60.51,60.42,60.51,15300.0,37.8406,37.8844,37.828,37.8844,15300.0
2013-07-23 12:10:00,60.52,60.54,60.46,60.47,2900.0,37.8906,37.9032,37.8531,37.8593,2900.0
2013-07-23 12:15:00,60.45,60.56,60.42,60.55,21700.0,37.8468,37.9157,37.828,37.9094,21700.0
2013-07-23 12:20:00,60.59,60.62,60.56,60.59,3200.0,37.9345,37.9533,37.9157,37.9345,3200.0
2013-07-23 12:25:00,60.59,60.6,60.49,60.49,7000.0,37.9345,37.9407,37.8719,37.8719,7000.0
2013-07-23 12:30:00,60.48,60.5,60.45,60.45,3900.0,37.8656,37.8781,37.8468,37.8468,3900.0
2013-07-23 12:35:00,60.45,60.51,60.45,60.5,3300.0,37.8468,37.8844,37.8468,37.8781,3300.0
2013-07-23 12:40:00,60.51,60.52,60.5,60.52,1800.0,37.8844,37.8906,37.8781,37.8906,1800.0
2013-07-23 12:45:00,60.51,60.52,60.5,60.5,700.0,37.8844,37.8906,37.8781,37.8781,700.0
2013-07-23 12:50:00,60.51,60.55,60.51,60.54,3000.0,37.8844,37.9094,37.8844,37.9032,3000.0
2013-07-23 12:55:00,60.55,60.55,60.43,60.45,10300.0,37.9094,37.9094,37.8343,37.8468,10300.0
2013-07-23 13:00:00,60.45,60.46,60.34,60.39,18400.0,37.8468,37.8531,37.7779,37.8093,18400.0
2013-07-23 13:05:00,60.39,60.46,60.38,60.46,19500.0,37.8093,37.8531,37.803,37.8531,19500.0
2013-07-23 13:10:00,60.49,60.52,60.41,60.41,4700.0,37.8719,37.8906,37.8218,37.8218,4700.0
2013-07-23 13:15:00,60.42,60.5,60.42,60.46,3800.0,37.828,37.8781,37.828,37.8531,3800.0
2013-07-23 13:20:00,60.47,60.47,60.43,60.46,5700.0,37.8593,37.8593,37.8343,37.8531,5700.0
2013-07-23 13:25:00,60.45,60.47,60.45,60.47,4500.0,37.8468,37.8593,37.8468,37.8593,4500.0
2013-07-23 13:30:00,60.47,60.49,60.45,60.47,12700.0,37.8593,37.8719,37.8468,37.8593,12700.0
2013-07-23 13:35:00,60.46,60.5,60.46,60.49,2900.0,37.8531,37.8781,37.8531,37.8719,2900.0
2013-07-23 13:40:00,60.49,60.5,60.47,60.48,15200.0,37.8719,37.8781,37.8593,37.8656,15200.0
2013-07-23 13:45:00,60.49,60.49,60.44,60.46,11200.0,37.8719,37.8719,37.8406,37.8531,11200.0
2013-07-23 13:50:00,60.47,60.5,60.46,60.49,12900.0,37.8593,37.8781,37.8531,37.8719,12900.0
2013-07-23 13:55:00,60.49,60.54,60.47,60.52,9900.0,37.8719,37.9032,37.8593,37.8906,9900.0
2013-07-23 14:00:00,60.52,60.57,60.48,60.48,18700.0,37.8906,37.9219,37.8656,37.8656,18700.0
2013-07-23 14:05:00,60.48,60.52,60.46,60.46,11400.0,37.8656,37.8906,37.8531,37.8531,11400.0
2013-07-23 14:10:00,60.46,60.49,60.45,60.45,19200.0,37.8531,37.8719,37.8468,37.8468,19200.0
2013-07-23 14:15:00,60.45,60.45,60.42,60.42,4800.0,37.8468,37.8468,37.828,37.828,4800.0
2013-07-23 14:20:00,60.43,60.44,60.32,60.32,8900.0,37.8343,37.8406,37.7654,37.7654,8900.0
2013-07-23 14:25:00,60.3,60.36,60.29,60.35,8800.0,37.7529,37.7905,37.7466,37.7842,8800.0
2013-07-23 14:30:00,60.35,60.39,60.35,60.39,5300.0,37.7842,37.8093,37.7842,37.8093,5300.0
2013-07-23 14:35:00,60.39,60.4,60.34,60.39,4000.0,37.8093,37.8155,37.7779,37.8093,4000.0
2013-07-23 14:40:00,60.39,60.41,60.33,60.4,10800.0,37.8093,37.8218,37.7717,37.8155,10800.0
2013-07-23 14:45:00,60.41,60.48,60.41,60.47,6800.0,37.8218,37.8656,37.8218,37.8593,6800.0
2013-07-23 14:50:00,60.47,60.52,60.45,60.52,6900.0,37.8593,37.8906,37.8468,37.8906,6900.0
2013-07-23 14:55:00,60.53,60.53,60.48,60.49,4400.0,37.8969,37.8969,37.8656,37.8719,4400.0
2013-07-23 15:00:00,60.48,60.48,60.45,60.45,2900.0,37.8656,37.8656,37.8468,37.8468,2900.0
2013-07-23 15:05:00,60.45,60.45,60.42,60.43,4900.0,37.8468,37.8468,37.828,37.8343,4900.0
2013-07-23 15:10:00,60.42,60.42,60.35,60.38,6300.0,37.828,37.828,37.7842,37.803,6300.0
2013-07-23 15:15:00,60.39,60.4,60.36,60.4,6300.0,37.8093,37.8155,37.7905,37.8155,6300.0
2013-07-23 15:20:00,60.42,60.45,60.4,60.4,9800.0,37.828,37.8468,37.8155,37.8155,9800.0
2013-07-23 15:25:00,60.39,60.41,60.35,60.41,9600.0,37.8093,37.8218,37.7842,37.8218,9600.0
2013-07-23 15:30:00,60.4,60.41,60.37,60.4,9700.0,37.8155,37.8218,37.7967,37.8155,9700.0
2013-07-23 15:35:00,60.39,60.4,60.31,60.31,12000.0,37.8093,37.8155,37.7592,37.7592,12000.0
2013-07-23 15:40:00,60.31,60.33,60.21,60.24,22200.0,37.7592,37.7717,37.6966,37.7153,22200.0
2013-07-23 15:45:00,60.23,60.25,60.16,60.19,23200.0,37.7091,37.7216,37.6653,37.684,23200.0
2013-07-23 15:50:00,60.18,60.2,60.05,60.08,54700.0,37.6778,37.6903,37.5964,37.6152,54700.0
2013-07-23 15:55:00,60.07,60.14,60.06,60.12,101800.0,37.6089,37.6527,37.6026,37.6402,101800.0
2013-07-24 09:30:00,60.51,60.59,60.35,60.59,31900.0,37.8844,37.9345,37.7842,37.9345,31900.0
2013-07-24 09:35:00,60.54,60.73,60.54,60.59,14800.0,37.9032,38.0221,37.9032,37.9345,14800.0
2013-07-24 09:40:00,60.64,60.71,60.22,60.22,21000.0,37.9658,38.0096,37.7028,37.7028,21000.0
2013-07-24 09:45:00,60.23,60.36,60.1,60.2,15600.0,37.7091,37.7905,37.6277,37.6903,15600.0
2013-07-24 09:50:00,60.14,60.16,59.92,59.93,25300.0,37.6527,37.6653,37.515,37.5213,25300.0
2013-07-24 09:55:00,59.88,59.92,59.74,59.79,25200.0,37.4899,37.515,37.4023,37.4336,25200.0
2013-07-24 10:00:00,59.79,59.8,59.62,59.66,10000.0,37.4336,37.4399,37.3272,37.3522,10000.0
2013-07-24 10:05:00,59.62,59.68,59.51,59.53,14900.0,37.3272,37.3647,37.2583,37.2708,14900.0
2013-07-24 10:10:00,59.57,59.66,59.57,59.6,9000.0,37.2959,37.3522,37.2959,37.3146,9000.0
2013-07-24 10:15:00,59.66,59.93,59.66,59.9,23800.0,37.3522,37.5213,37.3522,37.5025,23800.0
2013-07-24 10:20:00,59.86,59.92,59.83,59.87,8300.0,37.4774,37.515,37.4586,37.4837,8300.0
2013-07-24 10:25:00,59.85,59.85,59.69,59.78,13400.0,37.4712,37.4712,37.371,37.4273,13400.0
2013-07-24 10:30:00,59.82,59.95,59.72,59.89,8100.0,37.4524,37.5338,37.3898,37.4962,8100.0
2013-07-24 10:35:00,59.86,60.01,59.86,59.91,16600.0,37.4774,37.5713,37.4774,37.5087,16600.0
2013-07-24 10:40:00,59.92,59.93,59.84,59.91,5500.0,37.515,37.5213,37.4649,37.5087,5500.0
2013-07-24 10:45:00,59.93,60.0,59.91,59.92,8400.0,37.5213,37.5651,37.5087,37.515,8400.0
2013-07-24 10:50:00,59.96,59.99,59.94,59.97,6100.0,37.54,37.5588,37.5275,37.5463,6100.0
2013-07-24 10:55:00,59.98,59.99,59.93,59.93,5500.0,37.5526,37.5588,37.5213,37.5213,5500.0
2013-07-24 11:00:00,59.92,59.98,59.9,59.95,7600.0,37.515,37.5526,37.5025,37.5338,7600.0
2013-07-24 11:05:00,59.93,59.96,59.86,59.87,6900.0,37.5213,37.54,37.4774,37.4837,6900.0
2013-07-24 11:10:00,59.87,59.92,59.85,59.85,4100.0,37.4837,37.515,37.4712,37.4712,4100.0
2013-07-24 11:15:00,59.82,59.93,59.82,59.92,3300.0,37.4524,37.5213,37.4524,37.515,3300.0
2013-07-24 11:20:00,59.92,59.99,59.92,59.99,6300.0,37.515,37.5588,37.515,37.5588,6300.0
2013-07-24 11:25:00,60.0,60.1,59.99,60.1,9600.0,37.5651,37.6277,37.5588,37.6277,9600.0
2013-07-24 11:30:00,60.11,60.15,60.09,60.12,6900.0,37.6339,37.659,37.6214,37.6402,6900.0
2013-07-24 11:35:00,60.12,60.14,60.02,60.04,2100.0,37.6402,37.6527,37.5776,37.5901,2100.0
2013-07-24 11:40:00,60.04,60.15,60.04,60.1,5800.0,37.5901,37.659,37.5901,37.6277,5800.0
2013-07-24 11:45:00,60.1,60.12,60.04,60.07,8300.0,37.6277,37.6402,37.5901,37.6089,8300.0
2013-07-24 11:50:00,60.07,60.09,60.02,60.02,7000.0,37.6089,37.6214,37.5776,37.5776,7000.0
2013-07-24 11:55:00,60.02,60.04,59.9,59.9,19300.0,37.5776,37.5901,37.5025,37.5025,19300.0
2013-07-24 12:00:00,59.9,59.9,59.87,59.87,5000.0,37.5025,37.5025,37.4837,37.4837,5000.0
2013-07-24 12:05:00,59.86,59.87,59.76,59.78,9800.0,37.4774,37.4837,37.4148,37.4273,9800.0
2013-07-24 12:10:00,59.79,59.79,59.74,59.79,12900.0,37.4336,37.4336,37.4023,37.4336,12900.0
2013-07-24 12:15:00,59.77,59.78,59.73,59.76,9700.0,37.4211,37.4273,37.396,37.4148,9700.0
2013-07-24 12:20:00,59.75,59.87,59.75,59.87,7400.0,37.4086,37.4837,37.4086,37.4837,7400.0
2013-07-24 12:25:00,59.86,59.87,59.77,59.79,5300.0,37.4774,37.4837,37.4211,37.4336,5300.0
2013-07-24 12:30:00,59.79,59.79,59.71,59.75,14900.0,37.4336,37.4336,37.3835,37.4086,14900.0
2013-07-24 12:35:00,59.75,59.84,59.74,59.83,12800.0,37.4086,37.4649,37.4023,37.4586,12800.0
2013-07-24 12:40:00,59.84,59.85,59.75,59.78,23200.0,37.4649,37.4712,37.4086,37.4273,23200.0
2013-07-24 12:45:00,59.78,59.79,59.76,59.77,4400.0,37.4273,37.4336,37.4148,37.4211,4400.0
2013-07-24 12:50:00,59.77,59.77,59.73,59.77,4900.0,37.4211,37.4211,37.396,37.4211,4900.0
2013-07-24 12:55:00,59.78,59.78,59.73,59.77,7400.0,37.4273,37.4273,37.396,37.4211,7400.0
2013-07-24 13:00:00,59.75,59.8,59.7,59.7,8600.0,37.4086,37.4399,37.3773,37.3773,8600.0
2013-07-24 13:05:00,59.7,59.76,59.68,59.71,10900.0,37.3773,37.4148,37.3647,37.3835,10900.0
2013-07-24 13:10:00,59.72,59.72,59.69,59.69,6600.0,37.3898,37.3898,37.371,37.371,6600.0
2013-07-24 13:15:00,59.69,59.74,59.66,59.69,10300.0,37.371,37.4023,37.3522,37.371,10300.0
2013-07-24 13:20:00,59.7,59.72,59.63,59.65,5500.0,37.3773,37.3898,37.3334,37.3459,5500.0
2013-07-24 13:25:00,59.65,59.71,59.65,59.67,4300.0,37.3459,37.3835,37.3459,37.3585,4300.0
2013-07-24 13:30:00,59.66,59.69,59.6,59.6,14600.0,37.3522,37.371,37.3146,37.3146,14600.0
2013-07-24 13:35:00,59.6,59.61,59.52,59.54,13800.0,37.3146,37.3209,37.2646,37.2771,13800.0
2013-07-24 13:40:00,59.55,59.55,59.42,59.43,13300.0,37.2833,37.2833,37.2019,37.2082,13300.0
2013-07-24 13:45:00,59.41,59.54,59.41,59.53,12700.0,37.1957,37.2771,37.1957,37.2708,12700.0
2013-07-24 13:50:00,59.54,59.61,59.54,59.55,14400.0,37.2771,37.3209,37.2771,37.2833,14400.0
2013-07-24 13:55:00,59.55,59.56,59.5,59.52,14900.0,37.2833,37.2896,37.252,37.2646,14900.0
2013-07-24 14:00:00,59.55,59.57,59.51,59.57,10600.0,37.2833,37.2959,37.2583,37.2959,10600.0
2013-07-24 14:05:00,59.6,59.63,59.57,59.62,16400.0,37.3146,37.3334,37.2959,37.3272,16400.0
2013-07-24 14:10:00,59.62,59.65,59.51,59.51,14900.0,37.3272,37.3459,37.2583,37.2583,14900.0
2013-07-24 14:15:00,59.52,59.56,59.51,59.53,7800.0,37.2646,37.2896,37.2583,37.2708,7800.0
2013-07-24 14:20:00,59.54,59.54,59.45,59.46,9800.0,37.2771,37.2771,37.2207,37.227,9800.0
2013-07-24 14:25:00,59.45,59.46,59.38,59.38,22700.0,37.2207,37.227,37.1769,37.1769,22700.0
2013-07-24 14:30:00,59.39,59.41,59.36,59.38,12900.0,37.1832,37.1957,37.1644,37.1769,12900.0
2013-07-24 14:35:00,59.4,59.43,59.31,59.31,25300.0,37.1894,37.2082,37.1331,37.1331,25300.0
2013-07-24 14:40:00,59.31,59.34,59.3,59.34,12200.0,37.1331,37.1519,37.1268,37.1519,12200.0
2013-07-24 14:45:00,59.32,59.33,59.3,59.3,12200.0,37.1393,37.1456,37.1268,37.1268,12200.0
2013-07-24 14:50:00,59.3,59.34,59.3,59.34,10800.0,37.1268,37.1519,37.1268,37.1519,10800.0
2013-07-24 14:55:00,59.34,59.35,59.3,59.34,11700.0,37.1519,37.1581,37.1268,37.1519,11700.0
2013-07-24 15:00:00,59.34,59.37,59.31,59.33,24100.0,37.1519,37.1706,37.1331,37.1456,24100.0
2013-07-24 15:05:00,59.33,59.34,59.27,59.33,34000.0,37.1456,37.1519,37.108,37.1456,34000.0
2013-07-24 15:10:00,59.32,59.35,59.29,59.31,17000.0,37.1393,37.1581,37.1206,37.1331,17000.0
2013-07-24 15:15:00,59.3,59.35,59.3,59.31,14300.0,37.1268,37.1581,37.1268,37.1331,14300.0
2013-07-24 15:20:00,59.3,59.47,59.3,59.41,21000.0,37.1268,37.2333,37.1268,37.1957,21000.0
2013-07-24 15:25:00,59.42,59.43,59.32,59.34,17200.0,37.2019,37.2082,37.1393,37.1519,17200.0
2013-07-24 15:30:00,59.34,59.41,59.33,59.39,56400.0,37.1519,37.1957,37.1456,37.1832,56400.0
2013-07-24 15:35:00,59.38,59.41,59.36,59.38,32900.0,37.1769,37.1957,37.1644,37.1769,32900.0
2013-07-24 15:40:00,59.39,59.53,59.39,59.52,45500.0,37.1832,37.2708,37.1832,37.2646,45500.0
2013-07-24 15:45:00,59.52,59.53,59.44,59.51,63700.0,37.2646,37.2708,37.2145,37.2583,63700.0
2013-07-24 15:50:00,59.51,59.58,59.47,59.47,130800.0,37.2583,37.3021,37.2333,37.2333,130800.0
2013-07-24 15:55:00,59.47,59.47,59.38,59.46,89100.0,37.2333,37.2333,37.1769,37.227,89100.0
2013-07-25 09:30:00,59.53,59.95,59.3,59.77,32400.0,37.2708,37.5338,37.1268,37.4211,32400.0
2013-07-25 09:35:00,59.76,59.79,59.65,59.76,21300.0,37.4148,37.4336,37.3459,37.4148,21300.0
2013-07-25 09:40:00,59.75,59.75,59.63,59.73,21600.0,37.4086,37.4086,37.3334,37.396,21600.0
2013-07-25 09:45:00,59.76,59.86,59.72,59.77,31300.0,37.4148,37.4774,37.3898,37.4211,31300.0
2013-07-25 09:50:00,59.77,59.85,59.65,59.67,30400.0,37.4211,37.4712,37.3459,37.3585,30400.0
2013-07-25 09:55:00,59.69,59.77,59.64,59.76,31800.0,37.371,37.4211,37.3397,37.4148,31800.0
2013-07-25 10:00:00,59.77,59.94,59.77,59.93,25200.0,37.4211,37.5275,37.4211,37.5213,25200.0
2013-07-25 10:05:00,59.94,60.0,59.87,59.97,15000.0,37.5275,37.5651,37.4837,37.5463,15000.0
2013-07-25 10:10:00,59.98,60.0,59.93,59.93,21300.0,37.5526,37.5651,37.5213,37.5213,21300.0
2013-07-25 10:15:00,59.93,60.0,59.78,59.98,18400.0,37.5213,37.5651,37.4273,37.5526,18400.0
2013-07-25 10:20:00,59.98,59.99,59.83,59.83,13500.0,37.5526,37.5588,37.4586,37.4586,13500.0
2013-07-25 10:25:00,59.83,59.86,59.8,59.81,10500.0,37.4586,37.4774,37.4399,37.4461,10500.0
2013-07-25 10:30:00,59.83,59.85,59.64,59.66,23100.0,37.4586,37.4712,37.3397,37.3522,23100.0
2013-07-25 10:35:00,59.65,59.65,59.58,59.6,19000.0,37.3459,37.3459,37.3021,37.3146,19000.0
2013-07-25 10:40:00,59.62,59.68,59.61,59.67,19900.0,37.3272,37.3647,37.3209,37.3585,19900.0
2013-07-25 10:45:00,59.66,59.68,59.61,59.61,17000.0,37.3522,37.3647,37.3209,37.3209,17000.0
2013-07-25 10:50:00,59.61,59.64,59.56,59.61,17000.0,37.3209,37.3397,37.2896,37.3209,17000.0
2013-07-25 10:55:00,59.6,59.63,59.52,59.57,19100.0,37.3146,37.3334,37.2646,37.2959,19100.0
2013-07-25 11:00:00,59.57,59.57,59.44,59.44,16000.0,37.2959,37.2959,37.2145,37.2145,16000.0
2013-07-25 11:05:00,59.44,59.44,59.36,59.4,20900.0,37.2145,37.2145,37.1644,37.1894,20900.0
2013-07-25 11:10:00,59.4,59.41,59.32,59.34,18000.0,37.1894,37.1957,37.1393,37.1519,18000.0
2013-07-25 11:15:00,59.33,59.44,59.33,59.43,18700.0,37.1456,37.2145,37.1456,37.2082,18700.0
2013-07-25 11:20:00,59.42,59.42,59.34,59.37,17500.0,37.2019,37.2019,37.1519,37.1706,17500.0
2013-07-25 11:25:00,59.38,59.51,59.38,59.44,10700.0,37.1769,37.2583,37.1769,37.2145,10700.0
2013-07-25 11:30:00,59.45,59.53,59.4,59.53,12100.0,37.2207,37.2708,37.1894,37.2708,12100.0
2013-07-25 11:35:00,59.54,59.55,59.4,59.42,9900.0,37.2771,37.2833,37.1894,37.2019,9900.0
2013-07-25 11:40:00,59.4,59.52,59.36,59.52,15300.0,37.1894,37.2646,37.1644,37.2646,15300.0
2013-07-25 11:45:00,59.5,59.55,59.43,59.55,8900.0,37.252,37.2833,37.2082,37.2833,8900.0
2013-07-25 11:50:00,59.55,59.6,59.55,59.6,18700.0,37.2833,37.3146,37.2833,37.3146,18700.0
2013-07-25 11:55:00,59.6,59.64,59.59,59.6,6400.0,37.3146,37.3397,37.3084,37.3146,6400.0
2013-07-25 12:00:00,59.59,59.63,59.57,59.63,7600.0,37.3084,37.3334,37.2959,37.3334,7600.0
2013-07-25 12:05:00,59.64,59.65,59.59,59.64,9700.0,37.3397,37.3459,37.3084,37.3397,9700.0
2013-07-25 12:10:00,59.66,59.71,59.64,59.66,8100.0,37.3522,37.3835,37.3397,37.3522,8100.0
2013-07-25 12:15:00,59.67,59.85,59.67,59.82,12200.0,37.3585,37.4712,37.3585,37.4524,12200.0
2013-07-25 12:20:00,59.81,59.85,59.74,59.79,20000.0,37.4461,37.4712,37.4023,37.4336,20000.0
2013-07-25 12:25:00,59.8,59.92,59.8,59.9,16100.0,37.4399,37.515,37.4399,37.5025,16100.0
2013-07-25 12:30:00,59.91,59.92,59.85,59.87,13300.0,37.5087,37.515,37.4712,37.4837,13300.0
2013-07-25 12:35:00,59.86,59.9,59.85,59.86,12700.0,37.4774,37.5025,37.4712,37.4774,12700.0
2013-07-25 12:40:00,59.86,59.94,59.85,59.94,10700.0,37.4774,37.5275,37.4712,37.5275,10700.0
2013-07-25 12:45:00,59.94,59.98,59.94,59.95,6900.0,37.5275,37.5526,37.5275,37.5338,6900.0
2013-07-25 12:50:00,59.95,59.96,59.81,59.84,14100.0,37.5338,37.54,37.4461,37.4649,14100.0
2013-07-25 12:55:00,59.85,59.98,59.84,59.98,14300.0,37.4712,37.5526,37.4649,37.5526,14300.0
2013-07-25 13:00:00,59.99,59.99,59.95,59.95,6600.0,37.5588,37.5588,37.5338,37.5338,6600.0
2013-07-25 13:05:00,59.95,59.95,59.85,59.85,9600.0,37.5338,37.5338,37.4712,37.4712,9600.0
2013-07-25 13:10:00,59.86,59.87,59.82,59.83,21800.0,37.4774,37.4837,37.4524,37.4586,21800.0
2013-07-25 13:15:00,59.83,59.91,59.82,59.85,12800.0,37.4586,37.5087,37.4524,37.4712,12800.0
2013-07-25 13:20:00,59.87,59.94,59.78,59.93,41000.0,37.4837,37.5275,37.4273,37.5213,41000.0
2013-07-25 13:25:00,59.91,59.93,59.88,59.93,3500.0,37.5087,37.5213,37.4899,37.5213,3500.0
2013-07-25 13:30:00,59.92,59.96,59.92,59.96,7900.0,37.515,37.54,37.515,37.54,7900.0
2013-07-25 13:35:00,59.96,59.96,59.8,59.81,8000.0,37.54,37.54,37.4399,37.4461,8000.0
2013-07-25 13:40:00,59.81,59.85,59.78,59.83,10200.0,37.4461,37.4712,37.4273,37.4586,10200.0
2013-07-25 13:45:00,59.83,59.86,59.81,59.84,7500.0,37.4586,37.4774,37.4461,37.4649,7500.0
2013-07-25 13:50:00,59.85,59.86,59.83,59.86,7000.0,37.4712,37.4774,37.4586,37.4774,7000.0
2013-07-25 13:55:00,59.86,59.86,59.81,59.83,7300.0,37.4774,37.4774,37.4461,37.4586,7300.0
2013-07-25 14:00:00,59.83,59.83,59.74,59.78,13500.0,37.4586,37.4586,37.4023,37.4273,13500.0
2013-07-25 14:05:00,59.78,59.83,59.78,59.81,12800.0,37.4273,37.4586,37.4273,37.4461,12800.0
2013-07-25 14:10:00,59.82,59.84,59.76,59.77,11000.0,37.4524,37.4649,37.4148,37.4211,11000.0
2013-07-25 14:15:00,59.77,59.83,59.76,59.82,13600.0,37.4211,37.4586,37.4148,37.4524,13600.0
2013-07-25 14:20:00,59.82,59.84,59.74,59.77,11700.0,37.4524,37.4649,37.4023,37.4211,11700.0
2013-07-25 14:25:00,59.76,59.84,59.73,59.83,16300.0,37.4148,37.4649,37.396,37.4586,16300.0
2013-07-25 14:30:00,59.84,59.88,59.82,59.88,11100.0,37.4649,37.4899,37.4524,37.4899,11100.0
2013-07-25 14:35:00,59.88,59.98,59.88,59.94,20700.0,37.4899,37.5526,37.4899,37.5275,20700.0
2013-07-25 14:40:00,59.95,59.98,59.93,59.96,16800.0,37.5338,37.5526,37.5213,37.54,16800.0
2013-07-25 14:45:00,59.97,60.0,59.89,59.96,18600.0,37.5463,37.5651,37.4962,37.54,18600.0
2013-07-25 14:50:00,59.95,59.99,59.92,59.96,39400.0,37.5338,37.5588,37.515,37.54,39400.0
2013-07-25 14:55:00,59.95,59.95,59.83,59.85,28500.0,37.5338,37.5338,37.4586,37.4712,28500.0
2013-07-25 15:00:00,59.85,59.87,59.77,59.87,14000.0,37.4712,37.4837,37.4211,37.4837,14000.0
2013-07-25 15:05:00,59.88,59.98,59.88,59.9,62700.0,37.4899,37.5526,37.4899,37.5025,62700.0
2013-07-25 15:10:00,59.92,59.97,59.9,59.9,36500.0,37.515,37.5463,37.5025,37.5025,36500.0
2013-07-25 15:15:00,59.91,59.94,59.88,59.93,30100.0,37.5087,37.5275,37.4899,37.5213,30100.0
2013-07-25 15:20:00,59.93,59.97,59.92,59.95,30900.0,37.5213,37.5463,37.515,37.5338,30900.0
2013-07-25 15:25:00,59.95,59.97,59.91,59.96,29900.0,37.5338,37.5463,37.5087,37.54,29900.0
2013-07-25 15:30:00,59.96,59.98,59.85,59.85,42600.0,37.54,37.5526,37.4712,37.4712,42600.0
2013-07-25 15:35:00,59.83,59.89,59.82,59.88,58700.0,37.4586,37.4962,37.4524,37.4899,58700.0
2013-07-25 15:40:00,59.89,59.91,59.84,59.88,56400.0,37.4962,37.5087,37.4649,37.4899,56400.0
2013-07-25 15:45:00,59.88,59.88,59.69,59.75,79800.0,37.4899,37.4899,37.371,37.4086,79800.0
2013-07-25 15:50:00,59.75,59.8,59.74,59.77,118800.0,37.4086,37.4399,37.4023,37.4211,118800.0
2013-07-25 15:55:00,59.78,59.81,59.71,59.79,84400.0,37.4273,37.4461,37.3835,37.4336,84400.0
2013-07-26 09:30:00,58.58,59.1,58.51,58.76,82700.0,36.676,37.0016,36.6322,36.7887,82700.0
2013-07-26 09:35:00,58.76,58.76,57.94,58.36,122300.0,36.7887,36.7887,36.2753,36.5383,122300.0
2013-07-26 09:40:00,58.36,58.4,58.19,58.4,66400.0,36.5383,36.5633,36.4319,36.5633,66400.0
2013-07-26 09:45:00,58.39,58.59,58.22,58.58,37500.0,36.5571,36.6823,36.4506,36.676,37500.0
2013-07-26 09:50:00,58.56,58.57,58.36,58.53,27300.0,36.6635,36.6698,36.5383,36.6447,27300.0
2013-07-26 09:55:00,58.53,58.64,58.51,58.54,33100.0,36.6447,36.7136,36.6322,36.651,33100.0
2013-07-26 10:00:00,58.54,58.69,58.53,58.65,39500.0,36.651,36.7449,36.6447,36.7199,39500.0
2013-07-26 10:05:00,58.64,58.77,58.62,58.72,22500.0,36.7136,36.795,36.7011,36.7637,22500.0
2013-07-26 10:10:00,58.72,58.78,58.67,58.69,26200.0,36.7637,36.8013,36.7324,36.7449,26200.0
2013-07-26 10:15:00,58.7,58.8,58.67,58.8,18100.0,36.7512,36.8138,36.7324,36.8138,18100.0
2013-07-26 10:20:00,58.78,58.94,58.69,58.93,36600.0,36.8013,36.9014,36.7449,36.8952,36600.0
2013-07-26 10:25:00,58.93,59.06,58.91,58.93,39600.0,36.8952,36.9766,36.8826,36.8952,39600.0
2013-07-26 10:30:00,58.93,58.97,58.84,58.97,42600.0,36.8952,36.9202,36.8388,36.9202,42600.0
2013-07-26 10:35:00,58.96,59.06,58.95,59.03,36000.0,36.914,36.9766,36.9077,36.9578,36000.0
2013-07-26 10:40:00,59.03,59.19,58.96,59.06,37900.0,36.9578,37.0579,36.914,36.9766,37900.0
2013-07-26 10:45:00,59.03,59.05,58.81,58.84,60600.0,36.9578,36.9703,36.82,36.8388,60600.0
2013-07-26 10:50:00,58.81,58.82,58.72,58.74,42900.0,36.82,36.8263,36.7637,36.7762,42900.0
2013-07-26 10:55:00,58.73,58.83,58.63,58.82,31200.0,36.77,36.8326,36.7073,36.8263,31200.0
2013-07-26 11:00:00,58.81,58.81,58.74,58.76,17800.0,36.82,36.82,36.7762,36.7887,17800.0
2013-07-26 11:05:00,58.77,58.82,58.77,58.81,19400.0,36.795,36.8263,36.795,36.82,19400.0
2013-07-26 11:10:00,58.81,58.93,58.78,58.87,22000.0,36.82,36.8952,36.8013,36.8576,22000.0
2013-07-26 11:15:00,58.87,58.91,58.77,58.89,38100.0,36.8576,36.8826,36.795,36.8701,38100.0
2013-07-26 11:20:00,58.9,59.0,58.89,58.99,24000.0,36.8764,36.939,36.8701,36.9327,24000.0
2013-07-26 11:25:00,58.99,59.04,58.99,59.03,9900.0,36.9327,36.964,36.9327,36.9578,9900.0
2013-07-26 11:30:00,59.03,59.04,58.98,58.99,19700.0,36.9578,36.964,36.9265,36.9327,19700.0
2013-07-26 11:35:00,58.98,59.07,58.86,58.92,22800.0,36.9265,36.9828,36.8513,36.8889,22800.0
2013-07-26 11:40:00,58.93,58.93,58.81,58.81,18800.0,36.8952,36.8952,36.82,36.82,18800.0
2013-07-26 11:45:00,58.81,58.88,58.76,58.76,45500.0,36.82,36.8639,36.7887,36.7887,45500.0
2013-07-26 11:50:00,58.77,58.79,58.53,58.53,27400.0,36.795,36.8075,36.6447,36.6447,27400.0
2013-07-26 11:55:00,58.53,58.63,58.53,58.6,26400.0,36.6447,36.7073,36.6447,36.6886,26400.0
2013-07-26 12:00:00,58.61,58.62,58.59,58.6,19600.0,36.6948,36.7011,36.6823,36.6886,19600.0
2013-07-26 12:05:00,58.6,58.71,58.59,58.7,17500.0,36.6886,36.7574,36.6823,36.7512,17500.0
2013-07-26 12:10:00,58.7,58.71,58.68,58.7,9600.0,36.7512,36.7574,36.7386,36.7512,9600.0
2013-07-26 12:15:00,58.71,58.73,58.69,58.7,35100.0,36.7574,36.77,36.7449,36.7512,35100.0
2013-07-26 12:20:00,58.71,58.73,58.69,58.72,20800.0,36.7574,36.77,36.7449,36.7637,20800.0
2013-07-26 12:25:00,58.72,58.75,58.71,58.72,15300.0,36.7637,36.7825,36.7574,36.7637,15300.0
2013-07-26 12:30:00,58.72,58.73,58.69,58.71,31400.0,36.7637,36.77,36.7449,36.7574,31400.0
2013-07-26 12:35:00,58.72,58.83,58.72,58.73,26000.0,36.7637,36.8326,36.7637,36.77,26000.0
2013-07-26 12:40:00,58.73,58.73,58.66,58.67,8800.0,36.77,36.77,36.7261,36.7324,8800.0
2013-07-26 12:45:00,58.66,58.72,58.59,58.72,15700.0,36.7261,36.7637,36.6823,36.7637,15700.0
2013-07-26 12:50:00,58.72,58.72,58.43,58.47,34900.0,36.7637,36.7637,36.5821,36.6072,34900.0
2013-07-26 12:55:00,58.48,58.48,58.3,58.3,59000.0,36.6134,36.6134,36.5007,36.5007,59000.0
2013-07-26 13:00:00,58.3,58.41,58.25,58.4,27500.0,36.5007,36.5696,36.4694,36.5633,27500.0
2013-07-26 13:05:00,58.41,58.48,58.37,58.46,17400.0,36.5696,36.6134,36.5446,36.6009,17400.0
2013-07-26 13:10:00,58.43,58.44,58.35,58.35,13600.0,36.5821,36.5884,36.532,36.532,13600.0
2013-07-26 13:15:00,58.35,58.48,58.35,58.48,23900.0,36.532,36.6134,36.532,36.6134,23900.0
2013-07-26 13:20:00,58.5,58.56,58.4,58.56,13600.0,36.626,36.6635,36.5633,36.6635,13600.0
2013-07-26 13:25:00,58.56,58.56,58.41,58.43,20200.0,36.6635,36.6635,36.5696,36.5821,20200.0
2013-07-26 13:30:00,58.44,58.5,58.41,58.5,13900.0,36.5884,36.626,36.5696,36.626,13900.0
2013-07-26 13:35:00,58.52,58.54,58.45,58.45,11300.0,36.6385,36.651,36.5946,36.5946,11300.0
2013-07-26 13:40:00,58.47,58.5,58.41,58.46,10800.0,36.6072,36.626,36.5696,36.6009,10800.0
2013-07-26 13:45:00,58.45,58.46,58.43,58.44,12900.0,36.5946,36.6009,36.5821,36.5884,12900.0
2013-07-26 13:50:00,58.43,58.53,58.43,58.52,17000.0,36.5821,36.6447,36.5821,36.6385,17000.0
2013-07-26 13:55:00,58.51,58.51,58.39,58.42,20000.0,36.6322,36.6322,36.5571,36.5759,20000.0
2013-07-26 14:00:00,58.43,58.44,58.32,58.32,34400.0,36.5821,36.5884,36.5133,36.5133,34400.0
2013-07-26 14:05:00,58.32,58.4,58.3,58.33,34800.0,36.5133,36.5633,36.5007,36.5195,34800.0
2013-07-26 14:10:00,58.33,58.4,58.32,58.32,31100.0,36.5195,36.5633,36.5133,36.5133,31100.0
2013-07-26 14:15:00,58.31,58.32,58.19,58.2,30100.0,36.507,36.5133,36.4319,36.4381,30100.0
2013-07-26 14:20:00,58.2,58.29,58.2,58.28,29300.0,36.4381,36.4945,36.4381,36.4882,29300.0
2013-07-26 14:25:00,58.29,58.32,58.23,58.25,26300.0,36.4945,36.5133,36.4569,36.4694,26300.0
2013-07-26 14:30:00,58.25,58.36,58.24,58.36,16100.0,36.4694,36.5383,36.4632,36.5383,16100.0
2013-07-26 14:35:00,58.35,58.35,58.24,58.26,99400.0,36.532,36.532,36.4632,36.4757,99400.0
2013-07-26 14:40:00,58.26,58.37,58.22,58.28,29900.0,36.4757,36.5446,36.4506,36.4882,29900.0
2013-07-26 14:45:00,58.3,58.37,58.25,58.34,29300.0,36.5007,36.5446,36.4694,36.5258,29300.0
2013-07-26 14:50:00,58.34,58.49,58.32,58.33,28100.0,36.5258,36.6197,36.5133,36.5195,28100.0
2013-07-26 14:55:00,58.33,58.4,58.29,58.32,26800.0,36.5195,36.5633,36.4945,36.5133,26800.0
2013-07-26 15:00:00,58.32,58.37,58.27,58.32,47700.0,36.5133,36.5446,36.482,36.5133,47700.0
2013-07-26 15:05:00,58.31,58.37,58.3,58.37,25500.0,36.507,36.5446,36.5007,36.5446,25500.0
2013-07-26 15:10:00,58.37,58.37,58.28,58.34,24400.0,36.5446,36.5446,36.4882,36.5258,24400.0
2013-07-26 15:15:00,58.35,58.41,58.32,58.32,27300.0,36.532,36.5696,36.5133,36.5133,27300.0
2013-07-26 15:20:00,58.31,58.46,58.31,58.4,26000.0,36.507,36.6009,36.507,36.5633,26000.0
2013-07-26 15:25:00,58.39,58.43,58.32,58.43,34600.0,36.5571,36.5821,36.5133,36.5821,34600.0
2013-07-26 15:30:00,58.42,58.47,58.32,58.47,30600.0,36.5759,36.6072,36.5133,36.6072,30600.0
2013-07-26 15:35:00,58.46,58.55,58.46,58.49,30400.0,36.6009,36.6573,36.6009,36.6197,30400.0
2013-07-26 15:40:00,58.5,58.7,58.49,58.58,64900.0,36.626,36.7512,36.6197,36.676,64900.0
2013-07-26 15:45:00,58.58,58.65,58.57,58.62,53500.0,36.676,36.7199,36.6698,36.7011,53500.0
2013-07-26 15:50:00,58.63,58.71,58.59,58.7,105200.0,36.7073,36.7574,36.6823,36.7512,105200.0
2013-07-26 15:55:00,58.7,58.8,58.65,58.78,159600.0,36.7512,36.8138,36.7199,36.8013,159600.0
2013-07-29 09:30:00,58.66,58.68,58.39,58.56,31000.0,36.7261,36.7386,36.5571,36.6635,31000.0
2013-07-29 09:35:00,58.6,58.68,58.44,58.47,22000.0,36.6886,36.7386,36.5884,36.6072,22000.0
2013-07-29 09:40:00,58.48,58.58,58.35,58.35,18000.0,36.6134,36.676,36.532,36.532,18000.0
2013-07-29 09:45:00,58.35,58.58,58.35,58.58,20800.0,36.532,36.676,36.532,36.676,20800.0
2013-07-29 09:50:00,58.54,58.55,58.36,58.52,25600.0,36.651,36.6573,36.5383,36.6385,25600.0
2013-07-29 09:55:00,58.52,58.59,58.48,58.56,9900.0,36.6385,36.6823,36.6134,36.6635,9900.0
2013-07-29 10:00:00,58.59,58.63,58.5,58.52,60200.0,36.6823,36.7073,36.626,36.6385,60200.0
2013-07-29 10:05:00,58.55,58.55,58.38,58.39,18100.0,36.6573,36.6573,36.5508,36.5571,18100.0
2013-07-29 10:10:00,58.37,58.52,58.32,58.41,40000.0,36.5446,36.6385,36.5133,36.5696,40000.0
2013-07-29 10:15:00,58.41,58.41,58.24,58.31,25200.0,36.5696,36.5696,36.4632,36.507,25200.0
2013-07-29 10:20:00,58.31,58.36,58.28,58.34,21000.0,36.507,36.5383,36.4882,36.5258,21000.0
2013-07-29 10:25:00,58.34,58.38,58.3,58.35,58800.0,36.5258,36.5508,36.5007,36.532,58800.0
2013-07-29 10:30:00,58.34,58.35,58.23,58.23,10900.0,36.5258,36.532,36.4569,36.4569,10900.0
2013-07-29 10:35:00,58.23,58.31,58.2,58.31,29600.0,36.4569,36.507,36.4381,36.507,29600.0
2013-07-29 10:40:00,58.29,58.32,58.27,58.32,19600.0,36.4945,36.5133,36.482,36.5133,19600.0
2013-07-29 10:45:00,58.31,58.33,58.29,58.29,9300.0,36.507,36.5195,36.4945,36.4945,9300.0
2013-07-29 10:50:00,58.3,58.31,58.26,58.26,61400.0,36.5007,36.507,36.4757,36.4757,61400.0
2013-07-29 10:55:00,58.27,58.29,58.25,58.27,10600.0,36.482,36.4945,36.4694,36.482,10600.0
2013-07-29 11:00:00,58.26,58.28,58.17,58.21,37300.0,36.4757,36.4882,36.4193,36.4444,37300.0
2013-07-29 11:05:00,58.2,58.2,58.08,58.1,19000.0,36.4381,36.4381,36.363,36.3755,19000.0
2013-07-29 11:10:00,58.12,58.12,57.99,58.05,50500.0,36.388,36.388,36.3066,36.3442,50500.0
2013-07-29 11:15:00,58.05,58.06,57.95,57.95,15700.0,36.3442,36.3505,36.2816,36.2816,15700.0
2013-07-29 11:20:00,57.95,57.99,57.94,57.96,12800.0,36.2816,36.3066,36.2753,36.2879,12800.0
2013-07-29 11:25:00,57.95,58.05,57.93,58.01,103900.0,36.2816,36.3442,36.2691,36.3192,103900.0
2013-07-29 11:30:00,58.02,58.05,57.94,58.0,42800.0,36.3254,36.3442,36.2753,36.3129,42800.0
2013-07-29 11:35:00,58.01,58.03,57.95,57.97,11200.0,36.3192,36.3317,36.2816,36.2941,11200.0
2013-07-29 11:40:00,57.97,58.0,57.96,57.98,13500.0,36.2941,36.3129,36.2879,36.3004,13500.0
2013-07-29 11:45:00,57.96,57.97,57.9,57.92,60800.0,36.2879,36.2941,36.2503,36.2628,60800.0
2013-07-29 11:50:00,57.92,57.95,57.91,57.94,9300.0,36.2628,36.2816,36.2566,36.2753,9300.0
2013-07-29 11:55:00,57.93,57.97,57.88,57.96,20700.0,36.2691,36.2941,36.2378,36.2879,20700.0
2013-07-29 12:00:00,57.94,58.0,57.91,58.0,7400.0,36.2753,36.3129,36.2566,36.3129,7400.0
2013-07-29 12:05:00,58.01,58.03,58.0,58.02,7100.0,36.3192,36.3317,36.3129,36.3254,7100.0
2013-07-29 12:10:00,58.02,58.02,57.96,57.96,9500.0,36.3254,36.3254,36.2879,36.2879,9500.0
2013-07-29 12:15:00,57.96,58.01,57.96,57.98,38200.0,36.2879,36.3192,36.2879,36.3004,38200.0
2013-07-29 12:20:00,57.98,58.01,57.94,57.94,10200.0,36.3004,36.3192,36.2753,36.2753,10200.0
2013-07-29 12:25:00,57.95,57.95,57.89,57.92,16500.0,36.2816,36.2816,36.244,36.2628,16500.0
2013-07-29 12:30:00,57.93,57.95,57.9,57.93,10000.0,36.2691,36.2816,36.2503,36.2691,10000.0
2013-07-29 12:35:00,57.93,57.93,57.86,57.88,23100.0,36.2691,36.2691,36.2253,36.2378,23100.0
2013-07-29 12:40:00,57.89,57.95,57.89,57.92,23900.0,36.244,36.2816,36.244,36.2628,23900.0
2013-07-29 12:45:00,57.92,58.0,57.92,57.99,7000.0,36.2628,36.3129,36.2628,36.3066,7000.0
2013-07-29 12:50:00,58.0,58.03,57.93,57.93,12800.0,36.3129,36.3317,36.2691,36.2691,12800.0
2013-07-29 12:55:00,57.92,57.93,57.89,57.89,8500.0,36.2628,36.2691,36.244,36.244,8500.0
2013-07-29 13:00:00,57.9,57.9,57.88,57.89,20400.0,36.2503,36.2503,36.2378,36.244,20400.0
2013-07-29 13:05:00,57.9,57.92,57.84,57.84,40000.0,36.2503,36.2628,36.2127,36.2127,40000.0
2013-07-29 13:10:00,57.83,57.89,57.82,57.89,31500.0,36.2065,36.244,36.2002,36.244,31500.0
2013-07-29 13:15:00,57.9,57.94,57.89,57.91,7900.0,36.2503,36.2753,36.244,36.2566,7900.0
2013-07-29 13:20:00,57.91,57.91,57.87,57.88,7500.0,36.2566,36.2566,36.2315,36.2378,7500.0
2013-07-29 13:25:00,57.88,57.88,57.82,57.82,20300.0,36.2378,36.2378,36.2002,36.2002,20300.0
2013-07-29 13:30:00,57.82,57.85,57.81,57.85,7100.0,36.2002,36.219,36.194,36.219,7100.0
2013-07-29 13:35:00,57.85,57.86,57.81,57.85,6300.0,36.219,36.2253,36.194,36.219,6300.0
2013-07-29 13:40:00,57.85,57.88,57.84,57.84,7300.0,36.219,36.2378,36.2127,36.2127,7300.0
2013-07-29 13:45:00,57.83,57.89,57.82,57.84,17400.0,36.2065,36.244,36.2002,36.2127,17400.0
2013-07-29 13:50:00,57.84,57.85,57.83,57.85,7400.0,36.2127,36.219,36.2065,36.219,7400.0
2013-07-29 13:55:00,57.85,57.9,57.84,57.88,8400.0,36.219,36.2503,36.2127,36.2378,8400.0
2013-07-29 14:00:00,57.89,57.92,57.88,57.91,21300.0,36.244,36.2628,36.2378,36.2566,21300.0
2013-07-29 14:05:00,57.91,57.92,57.87,57.91,28900.0,36.2566,36.2628,36.2315,36.2566,28900.0
2013-07-29 14:10:00,57.92,58.0,57.89,57.96,20800.0,36.2628,36.3129,36.244,36.2879,20800.0
2013-07-29 14:15:00,57.97,57.98,57.96,57.97,15700.0,36.2941,36.3004,36.2879,36.2941,15700.0
2013-07-29 14:20:00,57.97,58.01,57.95,58.01,15100.0,36.2941,36.3192,36.2816,36.3192,15100.0
2013-07-29 14:25:00,58.01,58.02,57.94,57.95,9200.0,36.3192,36.3254,36.2753,36.2816,9200.0
2013-07-29 14:30:00,57.96,58.0,57.93,57.94,25000.0,36.2879,36.3129,36.2691,36.2753,25000.0
2013-07-29 14:35:00,57.94,57.94,57.9,57.9,45500.0,36.2753,36.2753,36.2503,36.2503,45500.0
2013-07-29 14:40:00,57.9,58.0,57.9,58.0,12400.0,36.2503,36.3129,36.2503,36.3129,12400.0
2013-07-29 14:45:00,58.0,58.0,57.95,57.95,15900.0,36.3129,36.3129,36.2816,36.2816,15900.0
2013-07-29 14:50:00,57.95,57.95,57.9,57.92,21300.0,36.2816,36.2816,36.2503,36.2628,21300.0
2013-07-29 14:55:00,57.92,57.92,57.85,57.88,35800.0,36.2628,36.2628,36.219,36.2378,35800.0
2013-07-29 15:00:00,57.88,57.89,57.79,57.84,38400.0,36.2378,36.244,36.1814,36.2127,38400.0
2013-07-29 15:05:00,57.83,57.88,57.83,57.88,15100.0,36.2065,36.2378,36.2065,36.2378,15100.0
2013-07-29 15:10:00,57.88,57.88,57.79,57.81,32700.0,36.2378,36.2378,36.1814,36.194,32700.0
2013-07-29 15:15:00,57.8,57.87,57.79,57.87,44300.0,36.1877,36.2315,36.1814,36.2315,44300.0
2013-07-29 15:20:00,57.86,57.9,57.84,57.85,43000.0,36.2253,36.2503,36.2127,36.219,43000.0
2013-07-29 15:25:00,57.86,57.86,57.8,57.82,76000.0,36.2253,36.2253,36.1877,36.2002,76000.0
2013-07-29 15:30:00,57.83,57.9,57.82,57.9,22400.0,36.2065,36.2503,36.2002,36.2503,22400.0
2013-07-29 15:35:00,57.89,57.9,57.83,57.84,32600.0,36.244,36.2503,36.2065,36.2127,32600.0
2013-07-29 15:40:00,57.84,57.87,57.79,57.87,15200.0,36.2127,36.2315,36.1814,36.2315,15200.0
2013-07-29 15:45:00,57.87,57.89,57.84,57.85,47600.0,36.2315,36.244,36.2127,36.219,47600.0
2013-07-29 15:50:00,57.85,57.85,57.75,57.75,91400.0,36.219,36.219,36.1564,36.1564,91400.0
2013-07-29 15:55:00,57.75,57.76,57.59,57.75,502700.0,36.1564,36.1626,36.0562,36.1564,502700.0
2013-07-30 09:30:00,58.11,58.24,57.86,58.12,30300.0,36.3818,36.4632,36.2253,36.388,30300.0
2013-07-30 09:35:00,58.1,58.24,58.07,58.2,8100.0,36.3755,36.4632,36.3567,36.4381,8100.0
2013-07-30 09:40:00,58.18,58.21,58.07,58.15,14300.0,36.4256,36.4444,36.3567,36.4068,14300.0
2013-07-30 09:45:00,58.13,58.19,58.06,58.06,7400.0,36.3943,36.4319,36.3505,36.3505,7400.0
2013-07-30 09:50:00,58.07,58.12,58.02,58.1,12100.0,36.3567,36.388,36.3254,36.3755,12100.0
2013-07-30 09:55:00,58.12,58.19,58.09,58.17,7100.0,36.388,36.4319,36.3693,36.4193,7100.0
2013-07-30 10:00:00,58.12,58.25,58.12,58.21,23300.0,36.388,36.4694,36.388,36.4444,23300.0
2013-07-30 10:05:00,58.22,58.42,58.21,58.4,24100.0,36.4506,36.5759,36.4444,36.5633,24100.0
2013-07-30 10:10:00,58.42,58.44,58.3,58.37,17300.0,36.5759,36.5884,36.5007,36.5446,17300.0
2013-07-30 10:15:00,58.34,58.44,58.3,58.38,19400.0,36.5258,36.5884,36.5007,36.5508,19400.0
2013-07-30 10:20:00,58.41,58.56,58.4,58.53,11900.0,36.5696,36.6635,36.5633,36.6447,11900.0
2013-07-30 10:25:00,58.53,58.57,58.47,58.57,10200.0,36.6447,36.6698,36.6072,36.6698,10200.0
2013-07-30 10:30:00,58.55,58.6,58.53,58.54,11400.0,36.6573,36.6886,36.6447,36.651,11400.0
2013-07-30 10:35:00,58.54,58.62,58.46,58.49,19700.0,36.651,36.7011,36.6009,36.6197,19700.0
2013-07-30 10:40:00,58.5,58.51,58.37,58.41,12200.0,36.626,36.6322,36.5446,36.5696,12200.0
2013-07-30 10:45:00,58.39,58.45,58.33,58.45,15300.0,36.5571,36.5946,36.5195,36.5946,15300.0
2013-07-30 10:50:00,58.45,58.53,58.44,58.47,9800.0,36.5946,36.6447,36.5884,36.6072,9800.0
2013-07-30 10:55:00,58.46,58.46,58.33,58.35,10000.0,36.6009,36.6009,36.5195,36.532,10000.0
2013-07-30 11:00:00,58.36,58.36,58.26,58.32,16700.0,36.5383,36.5383,36.4757,36.5133,16700.0
2013-07-30 11:05:00,58.31,58.34,58.26,58.29,8600.0,36.507,36.5258,36.4757,36.4945,8600.0
2013-07-30 11:10:00,58.31,58.34,58.22,58.28,37500.0,36.507,36.5258,36.4506,36.4882,37500.0
2013-07-30 11:15:00,58.29,58.37,58.28,58.37,6900.0,36.4945,36.5446,36.4882,36.5446,6900.0
2013-07-30 11:20:00,58.4,58.47,58.38,58.46,8200.0,36.5633,36.6072,36.5508,36.6009,8200.0
2013-07-30 11:25:00,58.45,58.48,58.39,58.48,8600.0,36.5946,36.6134,36.5571,36.6134,8600.0
2013-07-30 11:30:00,58.47,58.53,58.45,58.45,10300.0,36.6072,36.6447,36.5946,36.5946,10300.0
2013-07-30 11:35:00,58.48,58.52,58.43,58.5,14500.0,36.6134,36.6385,36.5821,36.626,14500.0
2013-07-30 11:40:00,58.5,58.61,58.5,58.6,10300.0,36.626,36.6948,36.626,36.6886,10300.0
2013-07-30 11:45:00,58.6,58.64,58.56,58.6,13200.0,36.6886,36.7136,36.6635,36.6886,13200.0
2013-07-30 11:50:00,58.61,58.62,58.5,58.5,10500.0,36.6948,36.7011,36.626,36.626,10500.0
2013-07-30 11:55:00,58.52,58.55,58.41,58.47,11600.0,36.6385,36.6573,36.5696,36.6072,11600.0
2013-07-30 12:00:00,58.48,58.54,58.42,58.42,17000.0,36.6134,36.651,36.5759,36.5759,17000.0
2013-07-30 12:05:00,58.42,58.49,58.42,58.47,9800.0,36.5759,36.6197,36.5759,36.6072,9800.0
2013-07-30 12:10:00,58.48,58.48,58.37,58.41,15100.0,36.6134,36.6134,36.5446,36.5696,15100.0
2013-07-30 12:15:00,58.41,58.41,58.31,58.31,9600.0,36.5696,36.5696,36.507,36.507,9600.0
2013-07-30 12:20:00,58.31,58.39,58.29,58.36,14400.0,36.507,36.5571,36.4945,36.5383,14400.0
2013-07-30 12:25:00,58.37,58.37,58.34,58.36,21700.0,36.5446,36.5446,36.5258,36.5383,21700.0
2013-07-30 12:30:00,58.37,58.46,58.37,58.38,14000.0,36.5446,36.6009,36.5446,36.5508,14000.0
2013-07-30 12:35:00,58.39,58.47,58.39,58.43,5300.0,36.5571,36.6072,36.5571,36.5821,5300.0
2013-07-30 12:40:00,58.46,58.51,58.45,58.47,28300.0,36.6009,36.6322,36.5946,36.6072,28300.0
2013-07-30 12:45:00,58.49,58.55,58.49,58.54,14200.0,36.6197,36.6573,36.6197,36.651,14200.0
2013-07-30 12:50:00,58.53,58.62,58.52,58.61,26100.0,36.6447,36.7011,36.6385,36.6948,26100.0
2013-07-30 12:55:00,58.62,58.66,58.55,58.66,48900.0,36.7011,36.7261,36.6573,36.7261,48900.0
2013-07-30 13:00:00,58.66,58.69,58.62,58.65,10200.0,36.7261,36.7449,36.7011,36.7199,10200.0
2013-07-30 13:05:00,58.66,58.68,58.61,58.68,7600.0,36.7261,36.7386,36.6948,36.7386,7600.0
2013-07-30 13:10:00,58.67,58.67,58.57,58.58,5400.0,36.7324,36.7324,36.6698,36.676,5400.0
2013-07-30 13:15:00,58.58,58.6,58.45,58.45,28500.0,36.676,36.6886,36.5946,36.5946,28500.0
2013-07-30 13:20:00,58.45,58.45,58.37,58.37,7100.0,36.5946,36.5946,36.5446,36.5446,7100.0
2013-07-30 13:25:00,58.36,58.37,58.32,58.35,2600.0,36.5383,36.5446,36.5133,36.532,2600.0
2013-07-30 13:30:00,58.34,58.34,58.24,58.27,15200.0,36.5258,36.5258,36.4632,36.482,15200.0
2013-07-30 13:35:00,58.28,58.4,58.28,58.37,11200.0,36.4882,36.5633,36.4882,36.5446,11200.0
2013-07-30 13:40:00,58.34,58.34,58.16,58.22,12200.0,36.5258,36.5258,36.4131,36.4506,12200.0
2013-07-30 13:45:00,58.21,58.33,58.19,58.33,9600.0,36.4444,36.5195,36.4319,36.5195,9600.0
2013-07-30 13:50:00,58.33,58.33,58.24,58.28,16700.0,36.5195,36.5195,36.4632,36.4882,16700.0
2013-07-30 13:55:00,58.3,58.31,58.27,58.27,6900.0,36.5007,36.507,36.482,36.482,6900.0
2013-07-30 14:00:00,58.26,58.26,58.22,58.24,8500.0,36.4757,36.4757,36.4506,36.4632,8500.0
2013-07-30 14:05:00,58.23,58.23,58.14,58.17,14100.0,36.4569,36.4569,36.4006,36.4193,14100.0
2013-07-30 14:10:00,58.17,58.21,58.13,58.17,39500.0,36.4193,36.4444,36.3943,36.4193,39500.0
2013-07-30 14:15:00,58.17,58.25,58.15,58.25,28000.0,36.4193,36.4694,36.4068,36.4694,28000.0
2013-07-30 14:20:00,58.25,58.29,58.25,58.28,5300.0,36.4694,36.4945,36.4694,36.4882,5300.0
2013-07-30 14:25:00,58.27,58.34,58.25,58.34,11600.0,36.482,36.5258,36.4694,36.5258,11600.0
2013-07-30 14:30:00,58.34,58.39,58.34,58.39,8700.0,36.5258,36.5571,36.5258,36.5571,8700.0
2013-07-30 14:35:00,58.39,58.48,58.39,58.47,14900.0,36.5571,36.6134,36.5571,36.6072,14900.0
2013-07-30 14:40:00,58.47,58.48,58.43,58.43,13500.0,36.6072,36.6134,36.5821,36.5821,13500.0
2013-07-30 14:45:00,58.41,58.45,58.36,58.4,10500.0,36.5696,36.5946,36.5383,36.5633,10500.0
2013-07-30 14:50:00,58.41,58.48,58.41,58.48,9100.0,36.5696,36.6134,36.5696,36.6134,9100.0
2013-07-30 14:55:00,58.48,58.48,58.42,58.42,9300.0,36.6134,36.6134,36.5759,36.5759,9300.0
2013-07-30 15:00:00,58.42,58.43,58.35,58.42,14200.0,36.5759,36.5821,36.532,36.5759,14200.0
2013-07-30 15:05:00,58.42,58.48,58.42,58.46,19200.0,36.5759,36.6134,36.5759,36.6009,19200.0
2013-07-30 15:10:00,58.47,58.5,58.47,58.49,13200.0,36.6072,36.626,36.6072,36.6197,13200.0
2013-07-30 15:15:00,58.48,58.5,58.48,58.5,7300.0,36.6134,36.626,36.6134,36.626,7300.0
2013-07-30 15:20:00,58.5,58.51,58.48,58.49,13100.0,36.626,36.6322,36.6134,36.6197,13100.0
2013-07-30 15:25:00,58.48,58.49,58.45,58.47,9400.0,36.6134,36.6197,36.5946,36.6072,9400.0
2013-07-30 15:30:00,58.47,58.51,58.47,58.48,21000.0,36.6072,36.6322,36.6072,36.6134,21000.0
2013-07-30 15:35:00,58.48,58.49,58.37,58.4,19200.0,36.6134,36.6197,36.5446,36.5633,19200.0
2013-07-30 15:40:00,58.4,58.49,58.39,58.45,25600.0,36.5633,36.6197,36.5571,36.5946,25600.0
2013-07-30 15:45:00,58.45,58.48,58.41,58.43,24000.0,36.5946,36.6134,36.5696,36.5821,24000.0
2013-07-30 15:50:00,58.43,58.46,58.37,58.43,39300.0,36.5821,36.6009,36.5446,36.5821,39300.0
2013-07-30 15:55:00,58.42,58.49,58.41,58.42,78300.0,36.5759,36.6197,36.5696,36.5759,78300.0
2013-07-31 09:30:00,58.94,58.94,58.54,58.75,48100.0,36.9014,36.9014,36.651,36.7825,48100.0
2013-07-31 09:35:00,58.83,59.0,58.75,58.95,32000.0,36.8326,36.939,36.7825,36.9077,32000.0
2013-07-31 09:40:00,58.95,59.0,58.81,58.98,33400.0,36.9077,36.939,36.82,36.9265,33400.0
2013-07-31 09:45:00,58.93,59.09,58.92,59.04,25600.0,36.8952,36.9953,36.8889,36.964,25600.0
2013-07-31 09:50:00,59.05,59.06,58.84,58.89,21100.0,36.9703,36.9766,36.8388,36.8701,21100.0
2013-07-31 09:55:00,58.89,58.95,58.85,58.94,11300.0,36.8701,36.9077,36.8451,36.9014,11300.0
2013-07-31 10:00:00,58.95,58.97,58.75,58.77,18700.0,36.9077,36.9202,36.7825,36.795,18700.0
2013-07-31 10:05:00,58.78,58.84,58.65,58.68,16200.0,36.8013,36.8388,36.7199,36.7386,16200.0
2013-07-31 10:10:00,58.7,58.7,58.67,58.7,15700.0,36.7512,36.7512,36.7324,36.7512,15700.0
2013-07-31 10:15:00,58.7,58.8,58.67,58.73,59000.0,36.7512,36.8138,36.7324,36.77,59000.0
2013-07-31 10:20:00,58.73,58.76,58.67,58.69,6000.0,36.77,36.7887,36.7324,36.7449,6000.0
2013-07-31 10:25:00,58.71,58.91,58.71,58.82,27800.0,36.7574,36.8826,36.7574,36.8263,27800.0
2013-07-31 10:30:00,58.84,58.84,58.79,58.79,5500.0,36.8388,36.8388,36.8075,36.8075,5500.0
2013-07-31 10:35:00,58.78,58.86,58.75,58.81,9500.0,36.8013,36.8513,36.7825,36.82,9500.0
2013-07-31 10:40:00,58.79,58.8,58.72,58.73,8200.0,36.8075,36.8138,36.7637,36.77,8200.0
2013-07-31 10:45:00,58.72,58.89,58.71,58.89,13500.0,36.7637,36.8701,36.7574,36.8701,13500.0
2013-07-31 10:50:00,58.9,58.94,58.88,58.88,13500.0,36.8764,36.9014,36.8639,36.8639,13500.0
2013-07-31 10:55:00,58.87,58.87,58.74,58.8,6900.0,36.8576,36.8576,36.7762,36.8138,6900.0
2013-07-31 11:00:00,58.79,58.82,58.71,58.71,7900.0,36.8075,36.8263,36.7574,36.7574,7900.0
2013-07-31 11:05:00,58.72,58.78,58.72,58.76,6000.0,36.7637,36.8013,36.7637,36.7887,6000.0
2013-07-31 11:10:00,58.76,58.76,58.68,58.69,6600.0,36.7887,36.7887,36.7386,36.7449,6600.0
2013-07-31 11:15:00,58.65,58.7,58.6,58.69,16000.0,36.7199,36.7512,36.6886,36.7449,16000.0
2013-07-31 11:20:00,58.69,58.71,58.57,58.58,11000.0,36.7449,36.7574,36.6698,36.676,11000.0
2013-07-31 11:25:00,58.59,58.59,58.51,58.51,27300.0,36.6823,36.6823,36.6322,36.6322,27300.0
2013-07-31 11:30:00,58.51,58.62,58.51,58.62,11500.0,36.6322,36.7011,36.6322,36.7011,11500.0
2013-07-31 11:35:00,58.62,58.68,58.62,58.66,7800.0,36.7011,36.7386,36.7011,36.7261,7800.0
2013-07-31 11:40:00,58.65,58.69,58.6,58.69,5000.0,36.7199,36.7449,36.6886,36.7449,5000.0
2013-07-31 11:45:00,58.69,58.72,58.69,58.71,4500.0,36.7449,36.7637,36.7449,36.7574,4500.0
2013-07-31 11:50:00,58.7,58.71,58.64,58.69,7600.0,36.7512,36.7574,36.7136,36.7449,7600.0
2013-07-31 11:55:00,58.7,58.74,58.7,58.72,9900.0,36.7512,36.7762,36.7512,36.7637,9900.0
2013-07-31 12:00:00,58.7,58.71,58.65,58.71,4300.0,36.7512,36.7574,36.7199,36.7574,4300.0
2013-07-31 12:05:00,58.71,58.73,58.7,58.71,3700.0,36.7574,36.77,36.7512,36.7574,3700.0
2013-07-31 12:10:00,58.71,58.71,58.6,58.62,11100.0,36.7574,36.7574,36.6886,36.7011,11100.0
2013-07-31 12:15:00,58.65,58.68,58.64,58.67,7800.0,36.7199,36.7386,36.7136,36.7324,7800.0
2013-07-31 12:20:00,58.67,58.67,58.6,58.61,7300.0,36.7324,36.7324,36.6886,36.6948,7300.0
2013-07-31 12:25:00,58.61,58.61,58.52,58.53,6300.0,36.6948,36.6948,36.6385,36.6447,6300.0
2013-07-31 12:30:00,58.55,58.56,58.54,58.54,5700.0,36.6573,36.6635,36.651,36.651,5700.0
2013-07-31 12:35:00,58.54,58.55,58.53,58.53,9500.0,36.651,36.6573,36.6447,36.6447,9500.0
2013-07-31 12:40:00,58.52,58.53,58.51,58.52,8200.0,36.6385,36.6447,36.6322,36.6385,8200.0
2013-07-31 12:45:00,58.53,58.54,58.51,58.51,6900.0,36.6447,36.651,36.6322,36.6322,6900.0
2013-07-31 12:50:00,58.52,58.56,58.51,58.52,7000.0,36.6385,36.6635,36.6322,36.6385,7000.0
2013-07-31 12:55:00,58.52,58.55,58.52,58.52,6000.0,36.6385,36.6573,36.6385,36.6385,6000.0
2013-07-31 13:00:00,58.52,58.58,58.51,58.54,12000.0,36.6385,36.676,36.6322,36.651,12000.0
2013-07-31 13:05:00,58.52,58.56,58.5,58.56,10200.0,36.6385,36.6635,36.626,36.6635,10200.0
2013-07-31 13:10:00,58.52,58.56,58.51,58.54,22700.0,36.6385,36.6635,36.6322,36.651,22700.0
2013-07-31 13:15:00,58.53,58.57,58.52,58.56,19200.0,36.6447,36.6698,36.6385,36.6635,19200.0
2013-07-31 13:20:00,58.55,58.6,58.54,58.6,4600.0,36.6573,36.6886,36.651,36.6886,4600.0
2013-07-31 13:25:00,58.61,58.63,58.6,58.63,5600.0,36.6948,36.7073,36.6886,36.7073,5600.0
2013-07-31 13:30:00,58.61,58.67,58.61,58.67,7000.0,36.6948,36.7324,36.6948,36.7324,7000.0
2013-07-31 13:35:00,58.68,58.71,58.66,58.7,4100.0,36.7386,36.7574,36.7261,36.7512,4100.0
2013-07-31 13:40:00,58.7,58.71,58.67,58.67,6700.0,36.7512,36.7574,36.7324,36.7324,6700.0
2013-07-31 13:45:00,58.67,58.71,58.66,58.68,7400.0,36.7324,36.7574,36.7261,36.7386,7400.0
2013-07-31 13:50:00,58.68,58.7,58.67,58.69,5800.0,36.7386,36.7512,36.7324,36.7449,5800.0
2013-07-31 13:55:00,58.69,58.7,58.63,58.7,12100.0,36.7449,36.7512,36.7073,36.7512,12100.0
2013-07-31 14:00:00,58.69,58.79,58.65,58.75,38200.0,36.7449,36.8075,36.7199,36.7825,38200.0
2013-07-31 14:05:00,58.77,58.8,58.64,58.66,30800.0,36.795,36.8138,36.7136,36.7261,30800.0
2013-07-31 14:10:00,58.67,58.77,58.63,58.69,16300.0,36.7324,36.795,36.7073,36.7449,16300.0
2013-07-31 14:15:00,58.69,58.7,58.52,58.6,16500.0,36.7449,36.7512,36.6385,36.6886,16500.0
2013-07-31 14:20:00,58.6,58.69,58.58,58.68,8800.0,36.6886,36.7449,36.676,36.7386,8800.0
2013-07-31 14:25:00,58.67,58.74,58.64,58.66,7900.0,36.7324,36.7762,36.7136,36.7261,7900.0
2013-07-31 14:30:00,58.66,58.79,58.66,58.78,14500.0,36.7261,36.8075,36.7261,36.8013,14500.0
2013-07-31 14:35:00,58.79,58.86,58.73,58.79,20300.0,36.8075,36.8513,36.77,36.8075,20300.0
2013-07-31 14:40:00,58.79,58.89,58.79,58.83,43700.0,36.8075,36.8701,36.8075,36.8326,43700.0
2013-07-31 14:45:00,58.84,58.87,58.83,58.85,6700.0,36.8388,36.8576,36.8326,36.8451,6700.0
2013-07-31 14:50:00,58.84,58.95,58.84,58.94,12900.0,36.8388,36.9077,36.8388,36.9014,12900.0
2013-07-31 14:55:00,58.94,58.98,58.87,58.98,18800.0,36.9014,36.9265,36.8576,36.9265,18800.0
2013-07-31 15:00:00,58.98,58.98,58.9,58.95,10700.0,36.9265,36.9265,36.8764,36.9077,10700.0
2013-07-31 15:05:00,58.96,58.99,58.91,58.91,10800.0,36.914,36.9327,36.8826,36.8826,10800.0
2013-07-31 15:10:00,58.91,58.94,58.83,58.9,10400.0,36.8826,36.9014,36.8326,36.8764,10400.0
2013-07-31 15:15:00,58.91,58.95,58.89,58.89,8400.0,36.8826,36.9077,36.8701,36.8701,8400.0
2013-07-31 15:20:00,58.88,58.99,58.87,58.89,14400.0,36.8639,36.9327,36.8576,36.8701,14400.0
2013-07-31 15:25:00,58.89,58.96,58.86,58.94,12900.0,36.8701,36.914,36.8513,36.9014,12900.0
2013-07-31 15:30:00,58.96,58.96,58.79,58.81,18700.0,36.914,36.914,36.8075,36.82,18700.0
2013-07-31 15:35:00,58.81,58.85,58.79,58.8,20600.0,36.82,36.8451,36.8075,36.8138,20600.0
2013-07-31 15:40:00,58.8,58.8,58.72,58.72,18700.0,36.8138,36.8138,36.7637,36.7637,18700.0
2013-07-31 15:45:00,58.71,58.75,58.65,58.67,28000.0,36.7574,36.7825,36.7199,36.7324,28000.0
2013-07-31 15:50:00,58.65,58.68,58.58,58.58,49100.0,36.7199,36.7386,36.676,36.676,49100.0
2013-07-31 15:55:00,58.57,58.68,58.55,58.63,100600.0,36.6698,36.7386,36.6573,36.7073,100600.0
2013-08-01 09:30:00,59.17,59.19,58.85,58.97,30500.0,37.0454,37.0579,36.8451,36.9202,30500.0
2013-08-01 09:35:00,58.89,59.02,58.86,58.97,18400.0,36.8701,36.9515,36.8513,36.9202,18400.0
2013-08-01 09:40:00,59.0,59.37,59.0,59.29,11200.0,36.939,37.1706,36.939,37.1206,11200.0
2013-08-01 09:45:00,59.34,59.5,59.32,59.5,21500.0,37.1519,37.252,37.1393,37.252,21500.0
2013-08-01 09:50:00,59.48,59.5,59.31,59.39,10100.0,37.2395,37.252,37.1331,37.1832,10100.0
2013-08-01 09:55:00,59.4,59.44,59.27,59.28,17100.0,37.1894,37.2145,37.108,37.1143,17100.0
2013-08-01 10:00:00,59.31,59.5,59.28,59.41,29300.0,37.1331,37.252,37.1143,37.1957,29300.0
2013-08-01 10:05:00,59.39,59.54,59.36,59.52,12000.0,37.1832,37.2771,37.1644,37.2646,12000.0
2013-08-01 10:10:00,59.51,59.61,59.48,59.48,20100.0,37.2583,37.3209,37.2395,37.2395,20100.0
2013-08-01 10:15:00,59.48,59.51,59.4,59.4,9300.0,37.2395,37.2583,37.1894,37.1894,9300.0
2013-08-01 10:20:00,59.37,59.47,59.37,59.43,11200.0,37.1706,37.2333,37.1706,37.2082,11200.0
2013-08-01 10:25:00,59.44,59.53,59.44,59.47,16100.0,37.2145,37.2708,37.2145,37.2333,16100.0
2013-08-01 10:30:00,59.44,59.44,59.33,59.41,9700.0,37.2145,37.2145,37.1456,37.1957,9700.0
2013-08-01 10:35:00,59.41,59.49,59.4,59.46,4800.0,37.1957,37.2458,37.1894,37.227,4800.0
2013-08-01 10:40:00,59.46,59.5,59.46,59.48,8100.0,37.227,37.252,37.227,37.2395,8100.0
2013-08-01 10:45:00,59.5,59.5,59.41,59.46,10800.0,37.252,37.252,37.1957,37.227,10800.0
2013-08-01 10:50:00,59.47,59.57,59.46,59.55,14500.0,37.2333,37.2959,37.227,37.2833,14500.0
2013-08-01 10:55:00,59.55,59.62,59.53,59.61,16200.0,37.2833,37.3272,37.2708,37.3209,16200.0
2013-08-01 11:00:00,59.6,59.64,59.57,59.6,14800.0,37.3146,37.3397,37.2959,37.3146,14800.0
2013-08-01 11:05:00,59.61,59.71,59.59,59.64,23100.0,37.3209,37.3835,37.3084,37.3397,23100.0
2013-08-01 11:10:00,59.62,59.65,59.45,59.49,17500.0,37.3272,37.3459,37.2207,37.2458,17500.0
2013-08-01 11:15:00,59.47,59.61,59.46,59.56,21900.0,37.2333,37.3209,37.227,37.2896,21900.0
2013-08-01 11:20:00,59.53,59.53,59.41,59.43,14800.0,37.2708,37.2708,37.1957,37.2082,14800.0
2013-08-01 11:25:00,59.43,59.48,59.38,59.39,12600.0,37.2082,37.2395,37.1769,37.1832,12600.0
2013-08-01 11:30:00,59.41,59.54,59.41,59.54,16900.0,37.1957,37.2771,37.1957,37.2771,16900.0
2013-08-01 11:35:00,59.56,59.57,59.47,59.48,18000.0,37.2896,37.2959,37.2333,37.2395,18000.0
2013-08-01 11:40:00,59.47,59.48,59.42,59.45,7600.0,37.2333,37.2395,37.2019,37.2207,7600.0
2013-08-01 11:45:00,59.47,59.5,59.36,59.42,43600.0,37.2333,37.252,37.1644,37.2019,43600.0
2013-08-01 11:50:00,59.44,59.44,59.36,59.39,15800.0,37.2145,37.2145,37.1644,37.1832,15800.0
2013-08-01 11:55:00,59.4,59.47,59.4,59.43,13700.0,37.1894,37.2333,37.1894,37.2082,13700.0
2013-08-01 12:00:00,59.45,59.52,59.44,59.49,6100.0,37.2207,37.2646,37.2145,37.2458,6100.0
2013-08-01 12:05:00,59.49,59.5,59.45,59.5,7100.0,37.2458,37.252,37.2207,37.252,7100.0
2013-08-01 12:10:00,59.49,59.51,59.49,59.51,11400.0,37.2458,37.2583,37.2458,37.2583,11400.0
2013-08-01 12:15:00,59.51,59.58,59.5,59.54,26100.0,37.2583,37.3021,37.252,37.2771,26100.0
2013-08-01 12:20:00,59.55,59.56,59.52,59.53,7600.0,37.2833,37.2896,37.2646,37.2708,7600.0
2013-08-01 12:25:00,59.51,59.52,59.49,59.5,8300.0,37.2583,37.2646,37.2458,37.252,8300.0
2013-08-01 12:30:00,59.5,59.6,59.5,59.6,12300.0,37.252,37.3146,37.252,37.3146,12300.0
2013-08-01 12:35:00,59.6,59.6,59.5,59.56,13900.0,37.3146,37.3146,37.252,37.2896,13900.0
2013-08-01 12:40:00,59.57,59.61,59.57,59.58,13100.0,37.2959,37.3209,37.2959,37.3021,13100.0
2013-08-01 12:45:00,59.56,59.58,59.54,59.57,4300.0,37.2896,37.3021,37.2771,37.2959,4300.0
2013-08-01 12:50:00,59.59,59.62,59.59,59.62,5000.0,37.3084,37.3272,37.3084,37.3272,5000.0
2013-08-01 12:55:00,59.62,59.63,59.59,59.61,11400.0,37.3272,37.3334,37.3084,37.3209,11400.0
2013-08-01 13:00:00,59.6,59.63,59.57,59.6,7200.0,37.3146,37.3334,37.2959,37.3146,7200.0
2013-08-01 13:05:00,59.57,59.62,59.56,59.6,12000.0,37.2959,37.3272,37.2896,37.3146,12000.0
2013-08-01 13:10:00,59.6,59.68,59.6,59.65,11900.0,37.3146,37.3647,37.3146,37.3459,11900.0
2013-08-01 13:15:00,59.67,59.72,59.67,59.67,10100.0,37.3585,37.3898,37.3585,37.3585,10100.0
2013-08-01 13:20:00,59.67,59.69,59.62,59.69,6600.0,37.3585,37.371,37.3272,37.371,6600.0
2013-08-01 13:25:00,59.7,59.7,59.64,59.68,16200.0,37.3773,37.3773,37.3397,37.3647,16200.0
2013-08-01 13:30:00,59.68,59.7,59.66,59.7,4300.0,37.3647,37.3773,37.3522,37.3773,4300.0
2013-08-01 13:35:00,59.69,59.69,59.64,59.64,6500.0,37.371,37.371,37.3397,37.3397,6500.0
2013-08-01 13:40:00,59.65,59.65,59.59,59.61,4900.0,37.3459,37.3459,37.3084,37.3209,4900.0
2013-08-01 13:45:00,59.6,59.62,59.59,59.6,5400.0,37.3146,37.3272,37.3084,37.3146,5400.0
2013-08-01 13:50:00,59.6,59.67,59.59,59.66,9800.0,37.3146,37.3585,37.3084,37.3522,9800.0
2013-08-01 13:55:00,59.65,59.73,59.65,59.72,6300.0,37.3459,37.396,37.3459,37.3898,6300.0
2013-08-01 14:00:00,59.71,59.78,59.7,59.75,18600.0,37.3835,37.4273,37.3773,37.4086,18600.0
2013-08-01 14:05:00,59.76,59.79,59.76,59.78,7000.0,37.4148,37.4336,37.4148,37.4273,7000.0
2013-08-01 14:10:00,59.79,59.83,59.78,59.8,13800.0,37.4336,37.4586,37.4273,37.4399,13800.0
2013-08-01 14:15:00,59.79,59.8,59.76,59.78,16200.0,37.4336,37.4399,37.4148,37.4273,16200.0
2013-08-01 14:20:00,59.77,59.83,59.75,59.8,23100.0,37.4211,37.4586,37.4086,37.4399,23100.0
2013-08-01 14:25:00,59.8,59.8,59.75,59.79,5800.0,37.4399,37.4399,37.4086,37.4336,5800.0
2013-08-01 14:30:00,59.78,59.8,59.77,59.79,5000.0,37.4273,37.4399,37.4211,37.4336,5000.0
2013-08-01 14:35:00,59.79,59.8,59.77,59.8,5800.0,37.4336,37.4399,37.4211,37.4399,5800.0
2013-08-01 14:40:00,59.8,59.84,59.8,59.84,9500.0,37.4399,37.4649,37.4399,37.4649,9500.0
2013-08-01 14:45:00,59.83,59.83,59.79,59.82,7600.0,37.4586,37.4586,37.4336,37.4524,7600.0
2013-08-01 14:50:00,59.83,59.89,59.82,59.88,9700.0,37.4586,37.4962,37.4524,37.4899,9700.0
2013-08-01 14:55:00,59.88,59.9,59.85,59.9,5000.0,37.4899,37.5025,37.4712,37.5025,5000.0
2013-08-01 15:00:00,59.9,59.93,59.88,59.88,12900.0,37.5025,37.5213,37.4899,37.4899,12900.0
2013-08-01 15:05:00,59.88,59.89,59.83,59.89,20100.0,37.4899,37.4962,37.4586,37.4962,20100.0
2013-08-01 15:10:00,59.88,59.94,59.88,59.93,18300.0,37.4899,37.5275,37.4899,37.5213,18300.0
2013-08-01 15:15:00,59.91,59.92,59.86,59.9,32900.0,37.5087,37.515,37.4774,37.5025,32900.0
2013-08-01 15:20:00,59.91,59.92,59.88,59.88,25500.0,37.5087,37.515,37.4899,37.4899,25500.0
2013-08-01 15:25:00,59.88,59.96,59.86,59.95,18300.0,37.4899,37.54,37.4774,37.5338,18300.0
2013-08-01 15:30:00,59.95,60.0,59.95,59.97,17900.0,37.5338,37.5651,37.5338,37.5463,17900.0
2013-08-01 15:35:00,59.98,60.07,59.97,60.03,49000.0,37.5526,37.6089,37.5463,37.5839,49000.0
2013-08-01 15:40:00,60.03,60.08,60.01,60.04,29200.0,37.5839,37.6152,37.5713,37.5901,29200.0
2013-08-01 15:45:00,60.04,60.1,60.04,60.09,24900.0,37.5901,37.6277,37.5901,37.6214,24900.0
2013-08-01 15:50:00,60.09,60.18,60.08,60.13,54700.0,37.6214,37.6778,37.6152,37.6465,54700.0
2013-08-01 15:55:00,60.13,60.17,60.09,60.14,109600.0,37.6465,37.6715,37.6214,37.6527,109600.0
2013-08-02 09:30:00,59.93,59.95,59.62,59.7,25700.0,37.5213,37.5338,37.3272,37.3773,25700.0
2013-08-02 09:35:00,59.72,59.72,59.42,59.53,8000.0,37.3898,37.3898,37.2019,37.2708,8000.0
2013-08-02 09:40:00,59.5,59.74,59.49,59.54,11500.0,37.252,37.4023,37.2458,37.2771,11500.0
2013-08-02 09:45:00,59.58,59.66,59.53,59.56,8700.0,37.3021,37.3522,37.2708,37.2896,8700.0
2013-08-02 09:50:00,59.55,59.76,59.5,59.74,40200.0,37.2833,37.4148,37.252,37.4023,40200.0
2013-08-02 09:55:00,59.73,59.88,59.67,59.73,12900.0,37.396,37.4899,37.3585,37.396,12900.0
2013-08-02 10:00:00,59.73,59.8,59.67,59.8,8500.0,37.396,37.4399,37.3585,37.4399,8500.0
2013-08-02 10:05:00,59.8,59.84,59.74,59.79,9600.0,37.4399,37.4649,37.4023,37.4336,9600.0
2013-08-02 10:10:00,59.78,59.78,59.69,59.7,7000.0,37.4273,37.4273,37.371,37.3773,7000.0
2013-08-02 10:15:00,59.69,59.84,59.69,59.84,11400.0,37.371,37.4649,37.371,37.4649,11400.0
2013-08-02 10:20:00,59.83,59.86,59.77,59.8,19000.0,37.4586,37.4774,37.4211,37.4399,19000.0
2013-08-02 10:25:00,59.79,59.85,59.73,59.8,8700.0,37.4336,37.4712,37.396,37.4399,8700.0
2013-08-02 10:30:00,59.8,59.82,59.75,59.77,5300.0,37.4399,37.4524,37.4086,37.4211,5300.0
2013-08-02 10:35:00,59.77,59.79,59.59,59.66,11100.0,37.4211,37.4336,37.3084,37.3522,11100.0
2013-08-02 10:40:00,59.66,59.73,59.61,59.71,5800.0,37.3522,37.396,37.3209,37.3835,5800.0
2013-08-02 10:45:00,59.7,59.73,59.57,59.57,6300.0,37.3773,37.396,37.2959,37.2959,6300.0
2013-08-02 10:50:00,59.55,59.63,59.53,59.61,21000.0,37.2833,37.3334,37.2708,37.3209,21000.0
2013-08-02 10:55:00,59.61,59.62,59.55,59.59,20400.0,37.3209,37.3272,37.2833,37.3084,20400.0
2013-08-02 11:00:00,59.59,59.6,59.52,59.54,5800.0,37.3084,37.3146,37.2646,37.2771,5800.0
2013-08-02 11:05:00,59.5,59.53,59.43,59.45,11800.0,37.252,37.2708,37.2082,37.2207,11800.0
2013-08-02 11:10:00,59.43,59.44,59.34,59.35,23800.0,37.2082,37.2145,37.1519,37.1581,23800.0
2013-08-02 11:15:00,59.35,59.41,59.35,59.41,6200.0,37.1581,37.1957,37.1581,37.1957,6200.0
2013-08-02 11:20:00,59.41,59.42,59.33,59.38,5000.0,37.1957,37.2019,37.1456,37.1769,5000.0
2013-08-02 11:25:00,59.37,59.48,59.36,59.47,7600.0,37.1706,37.2395,37.1644,37.2333,7600.0
2013-08-02 11:30:00,59.47,59.49,59.42,59.42,7600.0,37.2333,37.2458,37.2019,37.2019,7600.0
2013-08-02 11:35:00,59.43,59.48,59.42,59.45,8700.0,37.2082,37.2395,37.2019,37.2207,8700.0
2013-08-02 11:40:00,59.45,59.48,59.43,59.45,6800.0,37.2207,37.2395,37.2082,37.2207,6800.0
2013-08-02 11:45:00,59.44,59.48,59.44,59.47,6000.0,37.2145,37.2395,37.2145,37.2333,6000.0
2013-08-02 11:50:00,59.48,59.48,59.43,59.47,7100.0,37.2395,37.2395,37.2082,37.2333,7100.0
2013-08-02 11:55:00,59.47,59.52,59.47,59.5,14300.0,37.2333,37.2646,37.2333,37.252,14300.0
2013-08-02 12:00:00,59.5,59.51,59.47,59.47,5400.0,37.252,37.2583,37.2333,37.2333,5400.0
2013-08-02 12:05:00,59.47,59.47,59.4,59.4,17100.0,37.2333,37.2333,37.1894,37.1894,17100.0
2013-08-02 12:10:00,59.41,59.45,59.4,59.45,7300.0,37.1957,37.2207,37.1894,37.2207,7300.0
2013-08-02 12:15:00,59.45,59.48,59.44,59.44,9000.0,37.2207,37.2395,37.2145,37.2145,9000.0
2013-08-02 12:20:00,59.44,59.46,59.41,59.45,7300.0,37.2145,37.227,37.1957,37.2207,7300.0
2013-08-02 12:25:00,59.44,59.44,59.37,59.38,6600.0,37.2145,37.2145,37.1706,37.1769,6600.0
2013-08-02 12:30:00,59.39,59.44,59.34,59.44,7300.0,37.1832,37.2145,37.1519,37.2145,7300.0
2013-08-02 12:35:00,59.42,59.43,59.35,59.36,6900.0,37.2019,37.2082,37.1581,37.1644,6900.0
2013-08-02 12:40:00,59.35,59.4,59.35,59.35,9700.0,37.1581,37.1894,37.1581,37.1581,9700.0
2013-08-02 12:45:00,59.34,59.36,59.32,59.35,10500.0,37.1519,37.1644,37.1393,37.1581,10500.0
2013-08-02 12:50:00,59.36,59.37,59.35,59.36,7600.0,37.1644,37.1706,37.1581,37.1644,7600.0
2013-08-02 12:55:00,59.36,59.36,59.26,59.26,8800.0,37.1644,37.1644,37.1018,37.1018,8800.0
2013-08-02 13:00:00,59.28,59.3,59.25,59.27,11200.0,37.1143,37.1268,37.0955,37.108,11200.0
2013-08-02 13:05:00,59.26,59.27,59.23,59.23,9900.0,37.1018,37.108,37.083,37.083,9900.0
2013-08-02 13:10:00,59.23,59.31,59.21,59.3,25100.0,37.083,37.1331,37.0705,37.1268,25100.0
2013-08-02 13:15:00,59.3,59.36,59.29,59.29,26300.0,37.1268,37.1644,37.1206,37.1206,26300.0
2013-08-02 13:20:00,59.3,59.3,59.25,59.29,18800.0,37.1268,37.1268,37.0955,37.1206,18800.0
2013-08-02 13:25:00,59.3,59.31,59.27,59.28,6900.0,37.1268,37.1331,37.108,37.1143,6900.0
2013-08-02 13:30:00,59.26,59.28,59.23,59.26,11500.0,37.1018,37.1143,37.083,37.1018,11500.0
2013-08-02 13:35:00,59.27,59.27,59.23,59.26,16900.0,37.108,37.108,37.083,37.1018,16900.0
2013-08-02 13:40:00,59.25,59.28,59.25,59.27,10500.0,37.0955,37.1143,37.0955,37.108,10500.0
2013-08-02 13:45:00,59.26,59.3,59.26,59.29,10100.0,37.1018,37.1268,37.1018,37.1206,10100.0
2013-08-02 13:50:00,59.29,59.36,59.29,59.35,20600.0,37.1206,37.1644,37.1206,37.1581,20600.0
2013-08-02 13:55:00,59.36,59.36,59.27,59.27,22400.0,37.1644,37.1644,37.108,37.108,22400.0
2013-08-02 14:00:00,59.28,59.32,59.28,59.3,7900.0,37.1143,37.1393,37.1143,37.1268,7900.0
2013-08-02 14:05:00,59.3,59.3,59.27,59.29,4300.0,37.1268,37.1268,37.108,37.1206,4300.0
2013-08-02 14:10:00,59.29,59.3,59.22,59.3,32200.0,37.1206,37.1268,37.0767,37.1268,32200.0
2013-08-02 14:15:00,59.31,59.31,59.22,59.25,14600.0,37.1331,37.1331,37.0767,37.0955,14600.0
2013-08-02 14:20:00,59.26,59.27,59.22,59.26,21100.0,37.1018,37.108,37.0767,37.1018,21100.0
2013-08-02 14:25:00,59.26,59.29,59.26,59.29,4700.0,37.1018,37.1206,37.1018,37.1206,4700.0
2013-08-02 14:30:00,59.28,59.3,59.27,59.27,7300.0,37.1143,37.1268,37.108,37.108,7300.0
2013-08-02 14:35:00,59.27,59.35,59.25,59.33,13800.0,37.108,37.1581,37.0955,37.1456,13800.0
2013-08-02 14:40:00,59.34,59.4,59.34,59.37,9800.0,37.1519,37.1894,37.1519,37.1706,9800.0
2013-08-02 14:45:00,59.36,59.36,59.31,59.33,4800.0,37.1644,37.1644,37.1331,37.1456,4800.0
2013-08-02 14:50:00,59.32,59.32,59.27,59.27,5200.0,37.1393,37.1393,37.108,37.108,5200.0
2013-08-02 14:55:00,59.27,59.32,59.27,59.3,7200.0,37.108,37.1393,37.108,37.1268,7200.0
2013-08-02 15:00:00,59.31,59.36,59.3,59.35,5400.0,37.1331,37.1644,37.1268,37.1581,5400.0
2013-08-02 15:05:00,59.33,59.33,59.28,59.3,4600.0,37.1456,37.1456,37.1143,37.1268,4600.0
2013-08-02 15:10:00,59.3,59.32,59.28,59.28,12800.0,37.1268,37.1393,37.1143,37.1143,12800.0
2013-08-02 15:15:00,59.28,59.33,59.28,59.32,7900.0,37.1143,37.1456,37.1143,37.1393,7900.0
2013-08-02 15:20:00,59.32,59.33,59.29,59.3,5000.0,37.1393,37.1456,37.1206,37.1268,5000.0
2013-08-02 15:25:00,59.3,59.33,59.29,59.32,10000.0,37.1268,37.1456,37.1206,37.1393,10000.0
2013-08-02 15:30:00,59.32,59.37,59.32,59.36,12600.0,37.1393,37.1706,37.1393,37.1644,12600.0
2013-08-02 15:35:00,59.36,59.4,59.33,59.39,13700.0,37.1644,37.1894,37.1456,37.1832,13700.0
2013-08-02 15:40:00,59.38,59.39,59.34,59.34,9600.0,37.1769,37.1832,37.1519,37.1519,9600.0
2013-08-02 15:45:00,59.34,59.41,59.33,59.4,20500.0,37.1519,37.1957,37.1456,37.1894,20500.0
2013-08-02 15:50:00,59.41,59.47,59.41,59.45,36800.0,37.1957,37.2333,37.1957,37.2207,36800.0
2013-08-02 15:55:00,59.45,59.51,59.41,59.49,98500.0,37.2207,37.2583,37.1957,37.2458,98500.0
2013-08-05 09:30:00,59.25,59.47,58.81,58.94,40100.0,37.0955,37.2333,36.82,36.9014,40100.0
2013-08-05 09:35:00,58.96,59.12,58.96,59.12,10100.0,36.914,37.0141,36.914,37.0141,10100.0
2013-08-05 09:40:00,59.12,59.13,58.83,58.85,31200.0,37.0141,37.0204,36.8326,36.8451,31200.0
2013-08-05 09:45:00,58.83,59.06,58.64,58.64,71900.0,36.8326,36.9766,36.7136,36.7136,71900.0
2013-08-05 09:50:00,58.64,58.85,58.64,58.85,20300.0,36.7136,36.8451,36.7136,36.8451,20300.0
2013-08-05 09:55:00,58.86,58.9,58.69,58.7,16800.0,36.8513,36.8764,36.7449,36.7512,16800.0
2013-08-05 10:00:00,58.69,58.79,58.68,58.73,13100.0,36.7449,36.8075,36.7386,36.77,13100.0
2013-08-05 10:05:00,58.74,58.89,58.74,58.77,12300.0,36.7762,36.8701,36.7762,36.795,12300.0
2013-08-05 10:10:00,58.77,58.89,58.74,58.74,19500.0,36.795,36.8701,36.7762,36.7762,19500.0
2013-08-05 10:15:00,58.75,58.86,58.75,58.78,15800.0,36.7825,36.8513,36.7825,36.8013,15800.0
2013-08-05 10:20:00,58.78,58.78,58.62,58.63,12400.0,36.8013,36.8013,36.7011,36.7073,12400.0
2013-08-05 10:25:00,58.63,58.73,58.59,58.73,39900.0,36.7073,36.77,36.6823,36.77,39900.0
2013-08-05 10:30:00,58.73,58.77,58.67,58.67,19700.0,36.77,36.795,36.7324,36.7324,19700.0
2013-08-05 10:35:00,58.68,58.76,58.65,58.73,15600.0,36.7386,36.7887,36.7199,36.77,15600.0
2013-08-05 10:40:00,58.73,58.78,58.72,58.78,6100.0,36.77,36.8013,36.7637,36.8013,6100.0
2013-08-05 10:45:00,58.78,58.79,58.69,58.71,6000.0,36.8013,36.8075,36.7449,36.7574,6000.0
2013-08-05 10:50:00,58.7,58.75,58.68,58.73,17900.0,36.7512,36.7825,36.7386,36.77,17900.0
2013-08-05 10:55:00,58.73,58.75,58.66,58.7,44800.0,36.77,36.7825,36.7261,36.7512,44800.0
2013-08-05 11:00:00,58.71,58.79,58.71,58.79,6500.0,36.7574,36.8075,36.7574,36.8075,6500.0
2013-08-05 11:05:00,58.78,58.79,58.72,58.72,3100.0,36.8013,36.8075,36.7637,36.7637,3100.0
2013-08-05 11:10:00,58.72,58.77,58.7,58.73,14500.0,36.7637,36.795,36.7512,36.77,14500.0
2013-08-05 11:15:00,58.75,58.77,58.72,58.73,4400.0,36.7825,36.795,36.7637,36.77,4400.0
2013-08-05 11:20:00,58.73,58.73,58.64,58.67,10600.0,36.77,36.77,36.7136,36.7324,10600.0
2013-08-05 11:25:00,58.67,58.7,58.65,58.66,5200.0,36.7324,36.7512,36.7199,36.7261,5200.0
2013-08-05 11:30:00,58.64,58.64,58.57,58.59,37700.0,36.7136,36.7136,36.6698,36.6823,37700.0
2013-08-05 11:35:00,58.61,58.61,58.57,58.57,7200.0,36.6948,36.6948,36.6698,36.6698,7200.0
2013-08-05 11:40:00,58.57,58.6,58.56,58.59,5200.0,36.6698,36.6886,36.6635,36.6823,5200.0
2013-08-05 11:45:00,58.59,58.59,58.55,58.56,3800.0,36.6823,36.6823,36.6573,36.6635,3800.0
2013-08-05 11:50:00,58.56,58.56,58.53,58.56,6000.0,36.6635,36.6635,36.6447,36.6635,6000.0
2013-08-05 11:55:00,58.55,58.59,58.55,58.58,2000.0,36.6573,36.6823,36.6573,36.676,2000.0
2013-08-05 12:00:00,58.57,58.63,58.56,58.61,5000.0,36.6698,36.7073,36.6635,36.6948,5000.0
2013-08-05 12:05:00,58.61,58.61,58.57,58.59,4800.0,36.6948,36.6948,36.6698,36.6823,4800.0
2013-08-05 12:10:00,58.59,58.59,58.56,58.59,3800.0,36.6823,36.6823,36.6635,36.6823,3800.0
2013-08-05 12:15:00,58.59,58.63,58.58,58.58,2000.0,36.6823,36.7073,36.676,36.676,2000.0
2013-08-05 12:20:00,58.59,58.59,58.58,58.58,2600.0,36.6823,36.6823,36.676,36.676,2600.0
2013-08-05 12:25:00,58.59,58.59,58.53,58.55,5200.0,36.6823,36.6823,36.6447,36.6573,5200.0
2013-08-05 12:30:00,58.55,58.56,58.53,58.55,3000.0,36.6573,36.6635,36.6447,36.6573,3000.0
2013-08-05 12:35:00,58.53,58.57,58.52,58.57,28000.0,36.6447,36.6698,36.6385,36.6698,28000.0
2013-08-05 12:40:00,58.54,58.59,58.54,58.56,3400.0,36.651,36.6823,36.651,36.6635,3400.0
2013-08-05 12:45:00,58.55,58.57,58.55,58.57,2100.0,36.6573,36.6698,36.6573,36.6698,2100.0
2013-08-05 12:50:00,58.58,58.61,58.58,58.59,3900.0,36.676,36.6948,36.676,36.6823,3900.0
2013-08-05 12:55:00,58.61,58.65,58.6,58.63,3300.0,36.6948,36.7199,36.6886,36.7073,3300.0
2013-08-05 13:00:00,58.62,58.63,58.55,58.55,2800.0,36.7011,36.7073,36.6573,36.6573,2800.0
2013-08-05 13:05:00,58.55,58.55,58.47,58.47,9300.0,36.6573,36.6573,36.6072,36.6072,9300.0
2013-08-05 13:10:00,58.49,58.5,58.44,58.45,7800.0,36.6197,36.626,36.5884,36.5946,7800.0
2013-08-05 13:15:00,58.46,58.47,58.45,58.46,5700.0,36.6009,36.6072,36.5946,36.6009,5700.0
2013-08-05 13:20:00,58.47,58.55,58.47,58.55,4400.0,36.6072,36.6573,36.6072,36.6573,4400.0
2013-08-05 13:25:00,58.56,58.57,58.55,58.55,2100.0,36.6635,36.6698,36.6573,36.6573,2100.0
2013-08-05 13:30:00,58.55,58.55,58.51,58.53,3100.0,36.6573,36.6573,36.6322,36.6447,3100.0
2013-08-05 13:35:00,58.53,58.55,58.51,58.51,4300.0,36.6447,36.6573,36.6322,36.6322,4300.0
2013-08-05 13:40:00,58.52,58.55,58.52,58.52,1400.0,36.6385,36.6573,36.6385,36.6385,1400.0
2013-08-05 13:45:00,58.53,58.55,58.52,58.54,2400.0,36.6447,36.6573,36.6385,36.651,2400.0
2013-08-05 13:50:00,58.53,58.55,58.51,58.53,5300.0,36.6447,36.6573,36.6322,36.6447,5300.0
2013-08-05 13:55:00,58.53,58.54,58.49,58.49,8700.0,36.6447,36.651,36.6197,36.6197,8700.0
2013-08-05 14:00:00,58.48,58.48,58.44,58.45,6200.0,36.6134,36.6134,36.5884,36.5946,6200.0
2013-08-05 14:05:00,58.45,58.45,58.43,58.44,6600.0,36.5946,36.5946,36.5821,36.5884,6600.0
2013-08-05 14:10:00,58.43,58.5,58.42,58.5,7200.0,36.5821,36.626,36.5759,36.626,7200.0
2013-08-05 14:15:00,58.5,58.5,58.45,58.49,6100.0,36.626,36.626,36.5946,36.6197,6100.0
2013-08-05 14:20:00,58.48,58.49,58.43,58.43,5900.0,36.6134,36.6197,36.5821,36.5821,5900.0
2013-08-05 14:25:00,58.44,58.46,58.42,58.46,9700.0,36.5884,36.6009,36.5759,36.6009,9700.0
2013-08-05 14:30:00,58.44,58.47,58.44,58.46,4600.0,36.5884,36.6072,36.5884,36.6009,4600.0
2013-08-05 14:35:00,58.47,58.49,58.46,58.47,4400.0,36.6072,36.6197,36.6009,36.6072,4400.0
2013-08-05 14:40:00,58.47,58.49,58.47,58.47,4000.0,36.6072,36.6197,36.6072,36.6072,4000.0
2013-08-05 14:45:00,58.46,58.48,58.43,58.46,6000.0,36.6009,36.6134,36.5821,36.6009,6000.0
2013-08-05 14:50:00,58.46,58.46,58.39,58.4,20800.0,36.6009,36.6009,36.5571,36.5633,20800.0
2013-08-05 14:55:00,58.4,58.46,58.4,58.45,40500.0,36.5633,36.6009,36.5633,36.5946,40500.0
2013-08-05 15:00:00,58.44,58.48,58.43,58.43,12900.0,36.5884,36.6134,36.5821,36.5821,12900.0
2013-08-05 15:05:00,58.44,58.46,58.43,58.46,5200.0,36.5884,36.6009,36.5821,36.6009,5200.0
2013-08-05 15:10:00,58.46,58.51,58.42,58.5,10100.0,36.6009,36.6322,36.5759,36.626,10100.0
2013-08-05 15:15:00,58.51,58.51,58.47,58.48,10000.0,36.6322,36.6322,36.6072,36.6134,10000.0
2013-08-05 15:20:00,58.48,58.49,58.44,58.45,20700.0,36.6134,36.6197,36.5884,36.5946,20700.0
2013-08-05 15:25:00,58.46,58.58,58.46,58.56,10500.0,36.6009,36.676,36.6009,36.6635,10500.0
2013-08-05 15:30:00,58.56,58.57,58.49,58.49,12000.0,36.6635,36.6698,36.6197,36.6197,12000.0
2013-08-05 15:35:00,58.49,58.55,58.48,58.54,21200.0,36.6197,36.6573,36.6134,36.651,21200.0
2013-08-05 15:40:00,58.55,58.59,58.55,58.58,31600.0,36.6573,36.6823,36.6573,36.676,31600.0
2013-08-05 15:45:00,58.58,58.66,58.58,58.64,45600.0,36.676,36.7261,36.676,36.7136,45600.0
2013-08-05 15:50:00,58.64,58.68,58.61,58.61,59100.0,36.7136,36.7386,36.6948,36.6948,59100.0
2013-08-05 15:55:00,58.61,58.65,58.61,58.65,65300.0,36.6948,36.7199,36.6948,36.7199,65300.0
2013-08-06 09:30:00,58.43,58.8,58.42,58.78,24700.0,36.5821,36.8138,36.5759,36.8013,24700.0
2013-08-06 09:35:00,58.8,58.88,58.7,58.79,7200.0,36.8138,36.8639,36.7512,36.8075,7200.0
2013-08-06 09:40:00,58.81,58.81,58.58,58.61,9700.0,36.82,36.82,36.676,36.6948,9700.0
2013-08-06 09:45:00,58.62,58.75,58.62,58.68,7100.0,36.7011,36.7825,36.7011,36.7386,7100.0
2013-08-06 09:50:00,58.7,58.82,58.67,58.78,43100.0,36.7512,36.8263,36.7324,36.8013,43100.0
2013-08-06 09:55:00,58.77,58.81,58.68,58.81,9400.0,36.795,36.82,36.7386,36.82,9400.0
2013-08-06 10:00:00,58.76,58.8,58.71,58.74,8600.0,36.7887,36.8138,36.7574,36.7762,8600.0
2013-08-06 10:05:00,58.72,58.78,58.71,58.77,12200.0,36.7637,36.8013,36.7574,36.795,12200.0
2013-08-06 10:10:00,58.78,58.82,58.76,58.78,9400.0,36.8013,36.8263,36.7887,36.8013,9400.0
2013-08-06 10:15:00,58.79,58.84,58.77,58.8,8400.0,36.8075,36.8388,36.795,36.8138,8400.0
2013-08-06 10:20:00,58.83,58.87,58.82,58.87,7300.0,36.8326,36.8576,36.8263,36.8576,7300.0
2013-08-06 10:25:00,58.88,58.88,58.8,58.83,6400.0,36.8639,36.8639,36.8138,36.8326,6400.0
2013-08-06 10:30:00,58.8,58.82,58.62,58.62,6700.0,36.8138,36.8263,36.7011,36.7011,6700.0
2013-08-06 10:35:00,58.65,58.7,58.58,58.58,5900.0,36.7199,36.7512,36.676,36.676,5900.0
2013-08-06 10:40:00,58.61,58.61,58.51,58.6,7100.0,36.6948,36.6948,36.6322,36.6886,7100.0
2013-08-06 10:45:00,58.57,58.58,58.4,58.42,25100.0,36.6698,36.676,36.5633,36.5759,25100.0
2013-08-06 10:50:00,58.45,58.45,58.35,58.35,7800.0,36.5946,36.5946,36.532,36.532,7800.0
2013-08-06 10:55:00,58.36,58.38,58.29,58.3,16700.0,36.5383,36.5508,36.4945,36.5007,16700.0
2013-08-06 11:00:00,58.29,58.36,58.28,58.36,13300.0,36.4945,36.5383,36.4882,36.5383,13300.0
2013-08-06 11:05:00,58.37,58.43,58.37,58.4,7000.0,36.5446,36.5821,36.5446,36.5633,7000.0
2013-08-06 11:10:00,58.4,58.51,58.4,58.51,13100.0,36.5633,36.6322,36.5633,36.6322,13100.0
2013-08-06 11:15:00,58.5,58.53,58.47,58.49,11400.0,36.626,36.6447,36.6072,36.6197,11400.0
2013-08-06 11:20:00,58.5,58.5,58.45,58.45,4900.0,36.626,36.626,36.5946,36.5946,4900.0
2013-08-06 11:25:00,58.46,58.59,58.46,58.59,4600.0,36.6009,36.6823,36.6009,36.6823,4600.0
2013-08-06 11:30:00,58.6,58.61,58.54,58.54,12400.0,36.6886,36.6948,36.651,36.651,12400.0
2013-08-06 11:35:00,58.53,58.6,58.53,58.56,11100.0,36.6447,36.6886,36.6447,36.6635,11100.0
2013-08-06 11:40:00,58.59,58.62,58.58,58.62,3500.0,36.6823,36.7011,36.676,36.7011,3500.0
2013-08-06 11:45:00,58.63,58.66,58.62,58.63,9200.0,36.7073,36.7261,36.7011,36.7073,9200.0
2013-08-06 11:50:00,58.63,58.72,58.62,58.62,10900.0,36.7073,36.7637,36.7011,36.7011,10900.0
2013-08-06 11:55:00,58.6,58.64,58.6,58.63,2300.0,36.6886,36.7136,36.6886,36.7073,2300.0
2013-08-06 12:00:00,58.63,58.67,58.63,58.66,3400.0,36.7073,36.7324,36.7073,36.7261,3400.0
2013-08-06 12:05:00,58.66,58.7,58.65,58.65,3700.0,36.7261,36.7512,36.7199,36.7199,3700.0
2013-08-06 12:10:00,58.66,58.68,58.65,58.66,2100.0,36.7261,36.7386,36.7199,36.7261,2100.0
2013-08-06 12:15:00,58.66,58.66,58.54,58.54,4600.0,36.7261,36.7261,36.651,36.651,4600.0
2013-08-06 12:20:00,58.55,58.62,58.54,58.6,6800.0,36.6573,36.7011,36.651,36.6886,6800.0
2013-08-06 12:25:00,58.62,58.62,58.52,58.55,3100.0,36.7011,36.7011,36.6385,36.6573,3100.0
2013-08-06 12:30:00,58.55,58.58,58.53,58.58,2300.0,36.6573,36.676,36.6447,36.676,2300.0
2013-08-06 12:35:00,58.56,58.62,58.56,58.61,3600.0,36.6635,36.7011,36.6635,36.6948,3600.0
2013-08-06 12:40:00,58.63,58.63,58.59,58.63,2900.0,36.7073,36.7073,36.6823,36.7073,2900.0
2013-08-06 12:45:00,58.61,58.61,58.52,58.55,2300.0,36.6948,36.6948,36.6385,36.6573,2300.0
2013-08-06 12:50:00,58.56,58.56,58.51,58.52,1400.0,36.6635,36.6635,36.6322,36.6385,1400.0
2013-08-06 12:55:00,58.54,58.56,58.54,58.54,1600.0,36.651,36.6635,36.651,36.651,1600.0
2013-08-06 13:00:00,58.56,58.57,58.55,58.55,4400.0,36.6635,36.6698,36.6573,36.6573,4400.0
2013-08-06 13:05:00,58.55,58.57,58.51,58.52,3300.0,36.6573,36.6698,36.6322,36.6385,3300.0
2013-08-06 13:10:00,58.51,58.53,58.48,58.48,3400.0,36.6322,36.6447,36.6134,36.6134,3400.0
2013-08-06 13:15:00,58.48,58.48,58.43,58.46,7200.0,36.6134,36.6134,36.5821,36.6009,7200.0
2013-08-06 13:20:00,58.46,58.46,58.43,58.46,4000.0,36.6009,36.6009,36.5821,36.6009,4000.0
2013-08-06 13:25:00,58.46,58.46,58.44,58.45,5600.0,36.6009,36.6009,36.5884,36.5946,5600.0
2013-08-06 13:30:00,58.46,58.46,58.44,58.44,4200.0,36.6009,36.6009,36.5884,36.5884,4200.0
2013-08-06 13:35:00,58.43,58.44,58.42,58.43,2900.0,36.5821,36.5884,36.5759,36.5821,2900.0
2013-08-06 13:40:00,58.44,58.44,58.39,58.41,6400.0,36.5884,36.5884,36.5571,36.5696,6400.0
2013-08-06 13:45:00,58.4,58.42,58.36,58.37,2700.0,36.5633,36.5759,36.5383,36.5446,2700.0
2013-08-06 13:50:00,58.35,58.38,58.35,58.38,2400.0,36.532,36.5508,36.532,36.5508,2400.0
2013-08-06 13:55:00,58.39,58.45,58.36,58.36,10800.0,36.5571,36.5946,36.5383,36.5383,10800.0
2013-08-06 14:00:00,58.35,58.37,58.33,58.35,8300.0,36.532,36.5446,36.5195,36.532,8300.0
2013-08-06 14:05:00,58.34,58.39,58.34,58.37,5700.0,36.5258,36.5571,36.5258,36.5446,5700.0
2013-08-06 14:10:00,58.38,58.4,58.35,58.35,3900.0,36.5508,36.5633,36.532,36.532,3900.0
2013-08-06 14:15:00,58.35,58.35,58.31,58.33,5500.0,36.532,36.532,36.507,36.5195,5500.0
2013-08-06 14:20:00,58.33,58.42,58.33,58.41,5100.0,36.5195,36.5759,36.5195,36.5696,5100.0
2013-08-06 14:25:00,58.42,58.43,58.36,58.41,21500.0,36.5759,36.5821,36.5383,36.5696,21500.0
2013-08-06 14:30:00,58.4,58.41,58.39,58.39,3000.0,36.5633,36.5696,36.5571,36.5571,3000.0
2013-08-06 14:35:00,58.37,58.39,58.37,58.39,1900.0,36.5446,36.5571,36.5446,36.5571,1900.0
2013-08-06 14:40:00,58.39,58.39,58.32,58.32,4200.0,36.5571,36.5571,36.5133,36.5133,4200.0
2013-08-06 14:45:00,58.32,58.36,58.32,58.34,6100.0,36.5133,36.5383,36.5133,36.5258,6100.0
2013-08-06 14:50:00,58.34,58.42,58.34,58.42,5700.0,36.5258,36.5759,36.5258,36.5759,5700.0
2013-08-06 14:55:00,58.42,58.46,58.42,58.43,3900.0,36.5759,36.6009,36.5759,36.5821,3900.0
2013-08-06 15:00:00,58.43,58.48,58.43,58.45,10000.0,36.5821,36.6134,36.5821,36.5946,10000.0
2013-08-06 15:05:00,58.45,58.46,58.38,58.39,14200.0,36.5946,36.6009,36.5508,36.5571,14200.0
2013-08-06 15:10:00,58.39,58.4,58.35,58.36,23400.0,36.5571,36.5633,36.532,36.5383,23400.0
2013-08-06 15:15:00,58.35,58.37,58.32,58.32,13600.0,36.532,36.5446,36.5133,36.5133,13600.0
2013-08-06 15:20:00,58.33,58.34,58.3,58.33,14100.0,36.5195,36.5258,36.5007,36.5195,14100.0
2013-08-06 15:25:00,58.34,58.43,58.34,58.41,5400.0,36.5258,36.5821,36.5258,36.5696,5400.0
2013-08-06 15:30:00,58.41,58.42,58.39,58.39,6500.0,36.5696,36.5759,36.5571,36.5571,6500.0
2013-08-06 15:35:00,58.39,58.43,58.36,58.42,11100.0,36.5571,36.5821,36.5383,36.5759,11100.0
2013-08-06 15:40:00,58.44,58.48,58.42,58.45,7400.0,36.5884,36.6134,36.5759,36.5946,7400.0
2013-08-06 15:45:00,58.45,58.45,58.39,58.4,12800.0,36.5946,36.5946,36.5571,36.5633,12800.0
2013-08-06 15:50:00,58.4,58.4,58.35,58.37,16200.0,36.5633,36.5633,36.532,36.5446,16200.0
2013-08-06 15:55:00,58.37,58.38,58.33,58.37,45400.0,36.5446,36.5508,36.5195,36.5446,45400.0
2013-08-07 09:30:00,58.45,58.47,58.25,58.32,18200.0,36.5946,36.6072,36.4694,36.5133,18200.0
2013-08-07 09:35:00,58.31,58.44,58.31,58.43,17000.0,36.507,36.5884,36.507,36.5821,17000.0
2013-08-07 09:40:00,58.42,58.45,58.39,58.4,19100.0,36.5759,36.5946,36.5571,36.5633,19100.0
2013-08-07 09:45:00,58.39,58.45,58.39,58.43,12400.0,36.5571,36.5946,36.5571,36.5821,12400.0
2013-08-07 09:50:00,58.49,58.53,58.42,58.42,12600.0,36.6197,36.6447,36.5759,36.5759,12600.0
2013-08-07 09:55:00,58.42,58.52,58.14,58.14,37000.0,36.5759,36.6385,36.4006,36.4006,37000.0
2013-08-07 10:00:00,58.14,58.14,58.04,58.13,9300.0,36.4006,36.4006,36.338,36.3943,9300.0
2013-08-07 10:05:00,58.13,58.13,57.97,58.02,9800.0,36.3943,36.3943,36.2941,36.3254,9800.0
2013-08-07 10:10:00,58.02,58.04,57.91,57.94,8800.0,36.3254,36.338,36.2566,36.2753,8800.0
2013-08-07 10:15:00,57.93,58.03,57.9,58.03,3500.0,36.2691,36.3317,36.2503,36.3317,3500.0
2013-08-07 10:20:00,58.06,58.08,57.94,58.0,7200.0,36.3505,36.363,36.2753,36.3129,7200.0
2013-08-07 10:25:00,58.0,58.03,57.93,57.96,11400.0,36.3129,36.3317,36.2691,36.2879,11400.0
2013-08-07 10:30:00,57.97,58.07,57.9,58.03,8700.0,36.2941,36.3567,36.2503,36.3317,8700.0
2013-08-07 10:35:00,58.06,58.19,58.04,58.19,16200.0,36.3505,36.4319,36.338,36.4319,16200.0
2013-08-07 10:40:00,58.2,58.23,58.16,58.23,8500.0,36.4381,36.4569,36.4131,36.4569,8500.0
2013-08-07 10:45:00,58.23,58.32,58.23,58.29,5500.0,36.4569,36.5133,36.4569,36.4945,5500.0
2013-08-07 10:50:00,58.3,58.3,58.25,58.29,7400.0,36.5007,36.5007,36.4694,36.4945,7400.0
2013-08-07 10:55:00,58.3,58.33,58.27,58.33,3800.0,36.5007,36.5195,36.482,36.5195,3800.0
2013-08-07 11:00:00,58.33,58.36,58.29,58.31,6100.0,36.5195,36.5383,36.4945,36.507,6100.0
2013-08-07 11:05:00,58.31,58.32,58.23,58.27,5700.0,36.507,36.5133,36.4569,36.482,5700.0
2013-08-07 11:10:00,58.28,58.33,58.28,58.29,3900.0,36.4882,36.5195,36.4882,36.4945,3900.0
2013-08-07 11:15:00,58.28,58.28,58.22,58.24,1500.0,36.4882,36.4882,36.4506,36.4632,1500.0
2013-08-07 11:20:00,58.25,58.28,58.25,58.26,2700.0,36.4694,36.4882,36.4694,36.4757,2700.0
2013-08-07 11:25:00,58.23,58.27,58.21,58.21,1900.0,36.4569,36.482,36.4444,36.4444,1900.0
2013-08-07 11:30:00,58.21,58.26,58.19,58.21,4200.0,36.4444,36.4757,36.4319,36.4444,4200.0
2013-08-07 11:35:00,58.21,58.26,58.21,58.21,2900.0,36.4444,36.4757,36.4444,36.4444,2900.0
2013-08-07 11:40:00,58.2,58.27,58.2,58.23,6600.0,36.4381,36.482,36.4381,36.4569,6600.0
2013-08-07 11:45:00,58.22,58.22,58.19,58.21,2100.0,36.4506,36.4506,36.4319,36.4444,2100.0
2013-08-07 11:50:00,58.2,58.27,58.18,58.27,2700.0,36.4381,36.482,36.4256,36.482,2700.0
2013-08-07 11:55:00,58.3,58.32,58.28,58.31,2200.0,36.5007,36.5133,36.4882,36.507,2200.0
2013-08-07 12:00:00,58.33,58.33,58.28,58.28,4900.0,36.5195,36.5195,36.4882,36.4882,4900.0
2013-08-07 12:05:00,58.28,58.31,58.27,58.31,2800.0,36.4882,36.507,36.482,36.507,2800.0
2013-08-07 12:10:00,58.33,58.36,58.3,58.34,6000.0,36.5195,36.5383,36.5007,36.5258,6000.0
2013-08-07 12:15:00,58.35,58.35,58.28,58.29,19000.0,36.532,36.532,36.4882,36.4945,19000.0
2013-08-07 12:20:00,58.3,58.31,58.25,58.25,2900.0,36.5007,36.507,36.4694,36.4694,2900.0
2013-08-07 12:25:00,58.26,58.27,58.21,58.26,9200.0,36.4757,36.482,36.4444,36.4757,9200.0
2013-08-07 12:30:00,58.25,58.26,58.24,58.25,1300.0,36.4694,36.4757,36.4632,36.4694,1300.0
2013-08-07 12:35:00,58.27,58.34,58.26,58.34,2800.0,36.482,36.5258,36.4757,36.5258,2800.0
2013-08-07 12:40:00,58.33,58.38,58.32,58.37,31800.0,36.5195,36.5508,36.5133,36.5446,31800.0
2013-08-07 12:45:00,58.38,58.41,58.34,58.35,6600.0,36.5508,36.5696,36.5258,36.532,6600.0
2013-08-07 12:50:00,58.35,58.42,58.35,58.4,7400.0,36.532,36.5759,36.532,36.5633,7400.0
2013-08-07 12:55:00,58.4,58.4,58.36,58.39,4400.0,36.5633,36.5633,36.5383,36.5571,4400.0
2013-08-07 13:00:00,58.39,58.44,58.38,58.4,8600.0,36.5571,36.5884,36.5508,36.5633,8600.0
2013-08-07 13:05:00,58.42,58.44,58.4,58.42,30300.0,36.5759,36.5884,36.5633,36.5759,30300.0
2013-08-07 13:10:00,58.43,58.45,58.41,58.45,2400.0,36.5821,36.5946,36.5696,36.5946,2400.0
2013-08-07 13:15:00,58.46,58.51,58.44,58.51,10700.0,36.6009,36.6322,36.5884,36.6322,10700.0
2013-08-07 13:20:00,58.51,58.51,58.46,58.5,8800.0,36.6322,36.6322,36.6009,36.626,8800.0
2013-08-07 13:25:00,58.5,58.56,58.5,58.53,8600.0,36.626,36.6635,36.626,36.6447,8600.0
2013-08-07 13:30:00,58.54,58.55,58.52,58.53,4500.0,36.651,36.6573,36.6385,36.6447,4500.0
2013-08-07 13:35:00,58.53,58.54,58.52,58.54,9900.0,36.6447,36.651,36.6385,36.651,9900.0
2013-08-07 13:40:00,58.53,58.57,58.52,58.53,5900.0,36.6447,36.6698,36.6385,36.6447,5900.0
2013-08-07 13:45:00,58.54,58.55,58.51,58.53,6400.0,36.651,36.6573,36.6322,36.6447,6400.0
2013-08-07 13:50:00,58.54,58.55,58.53,58.54,5300.0,36.651,36.6573,36.6447,36.651,5300.0
2013-08-07 13:55:00,58.54,58.54,58.52,58.53,4800.0,36.651,36.651,36.6385,36.6447,4800.0
2013-08-07 14:00:00,58.53,58.55,58.52,58.55,8000.0,36.6447,36.6573,36.6385,36.6573,8000.0
2013-08-07 14:05:00,58.54,58.54,58.5,58.5,6100.0,36.651,36.651,36.626,36.626,6100.0
2013-08-07 14:10:00,58.49,58.51,58.48,58.49,3500.0,36.6197,36.6322,36.6134,36.6197,3500.0
2013-08-07 14:15:00,58.5,58.5,58.45,58.49,8600.0,36.626,36.626,36.5946,36.6197,8600.0
2013-08-07 14:20:00,58.48,58.48,58.38,58.38,7400.0,36.6134,36.6134,36.5508,36.5508,7400.0
2013-08-07 14:25:00,58.37,58.4,58.36,58.4,4700.0,36.5446,36.5633,36.5383,36.5633,4700.0
2013-08-07 14:30:00,58.4,58.4,58.36,58.38,12300.0,36.5633,36.5633,36.5383,36.5508,12300.0
2013-08-07 14:35:00,58.38,58.42,58.37,58.41,5700.0,36.5508,36.5759,36.5446,36.5696,5700.0
2013-08-07 14:40:00,58.4,58.42,58.39,58.4,7000.0,36.5633,36.5759,36.5571,36.5633,7000.0
2013-08-07 14:45:00,58.39,58.4,58.38,58.38,3300.0,36.5571,36.5633,36.5508,36.5508,3300.0
2013-08-07 14:50:00,58.38,58.41,58.38,58.39,10700.0,36.5508,36.5696,36.5508,36.5571,10700.0
2013-08-07 14:55:00,58.4,58.43,58.39,58.4,10100.0,36.5633,36.5821,36.5571,36.5633,10100.0
2013-08-07 15:00:00,58.4,58.43,58.39,58.4,9100.0,36.5633,36.5821,36.5571,36.5633,9100.0
2013-08-07 15:05:00,58.4,58.41,58.38,58.38,20000.0,36.5633,36.5696,36.5508,36.5508,20000.0
2013-08-07 15:10:00,58.39,58.49,58.39,58.47,9500.0,36.5571,36.6197,36.5571,36.6072,9500.0
2013-08-07 15:15:00,58.47,58.5,58.46,58.5,15900.0,36.6072,36.626,36.6009,36.626,15900.0
2013-08-07 15:20:00,58.51,58.52,58.45,58.45,17100.0,36.6322,36.6385,36.5946,36.5946,17100.0
2013-08-07 15:25:00,58.45,58.49,58.45,58.49,21800.0,36.5946,36.6197,36.5946,36.6197,21800.0
2013-08-07 15:30:00,58.48,58.5,58.46,58.47,13400.0,36.6134,36.626,36.6009,36.6072,13400.0
2013-08-07 15:35:00,58.47,58.51,58.46,58.49,19000.0,36.6072,36.6322,36.6009,36.6197,19000.0
2013-08-07 15:40:00,58.49,58.55,58.47,58.53,20200.0,36.6197,36.6573,36.6072,36.6447,20200.0
2013-08-07 15:45:00,58.53,58.54,58.49,58.5,17300.0,36.6447,36.651,36.6197,36.626,17300.0
2013-08-07 15:50:00,58.5,58.52,58.44,58.44,29800.0,36.626,36.6385,36.5884,36.5884,29800.0
2013-08-07 15:55:00,58.45,58.47,58.41,58.41,74900.0,36.5946,36.6072,36.5696,36.5696,74900.0
2013-08-08 09:30:00,58.66,58.9,58.41,58.44,29600.0,36.7261,36.8764,36.5696,36.5884,29600.0
2013-08-08 09:35:00,58.49,58.62,58.26,58.27,18500.0,36.6197,36.7011,36.4757,36.482,18500.0
2013-08-08 09:40:00,58.31,58.39,58.3,58.33,12600.0,36.507,36.5571,36.5007,36.5195,12600.0
2013-08-08 09:45:00,58.34,58.59,58.34,58.44,18900.0,36.5258,36.6823,36.5258,36.5884,18900.0
2013-08-08 09:50:00,58.46,58.47,58.3,58.38,13500.0,36.6009,36.6072,36.5007,36.5508,13500.0
2013-08-08 09:55:00,58.36,58.38,58.25,58.25,14900.0,36.5383,36.5508,36.4694,36.4694,14900.0
2013-08-08 10:00:00,58.26,58.26,58.04,58.11,12900.0,36.4757,36.4757,36.338,36.3818,12900.0
2013-08-08 10:05:00,58.06,58.06,57.92,57.95,17800.0,36.3505,36.3505,36.2628,36.2816,17800.0
2013-08-08 10:10:00,57.93,57.96,57.86,57.94,11100.0,36.2691,36.2879,36.2253,36.2753,11100.0
2013-08-08 10:15:00,57.91,57.95,57.9,57.9,11800.0,36.2566,36.2816,36.2503,36.2503,11800.0
2013-08-08 10:20:00,57.88,57.96,57.85,57.95,15600.0,36.2378,36.2879,36.219,36.2816,15600.0
2013-08-08 10:25:00,57.95,58.01,57.91,58.01,19200.0,36.2816,36.3192,36.2566,36.3192,19200.0
2013-08-08 10:30:00,58.01,58.06,57.97,57.97,25300.0,36.3192,36.3505,36.2941,36.2941,25300.0
2013-08-08 10:35:00,57.95,57.97,57.85,57.92,14000.0,36.2816,36.2941,36.219,36.2628,14000.0
2013-08-08 10:40:00,57.93,57.94,57.87,57.88,5800.0,36.2691,36.2753,36.2315,36.2378,5800.0
2013-08-08 10:45:00,57.84,57.84,57.71,57.81,21100.0,36.2127,36.2127,36.1313,36.194,21100.0
2013-08-08 10:50:00,57.78,57.91,57.77,57.9,9600.0,36.1752,36.2566,36.1689,36.2503,9600.0
2013-08-08 10:55:00,57.92,57.96,57.86,57.89,8900.0,36.2628,36.2879,36.2253,36.244,8900.0
2013-08-08 11:00:00,57.88,57.95,57.86,57.87,14900.0,36.2378,36.2816,36.2253,36.2315,14900.0
2013-08-08 11:05:00,57.87,57.94,57.87,57.93,3700.0,36.2315,36.2753,36.2315,36.2691,3700.0
2013-08-08 11:10:00,57.92,57.93,57.92,57.93,600.0,36.2628,36.2691,36.2628,36.2691,600.0
2013-08-08 11:15:00,57.93,58.0,57.93,57.95,6100.0,36.2691,36.3129,36.2691,36.2816,6100.0
2013-08-08 11:20:00,57.95,58.07,57.94,58.06,17500.0,36.2816,36.3567,36.2753,36.3505,17500.0
2013-08-08 11:25:00,58.06,58.06,57.96,57.96,5300.0,36.3505,36.3505,36.2879,36.2879,5300.0
2013-08-08 11:30:00,58.01,58.05,58.0,58.05,5400.0,36.3192,36.3442,36.3129,36.3442,5400.0
2013-08-08 11:35:00,58.04,58.08,58.01,58.08,4600.0,36.338,36.363,36.3192,36.363,4600.0
2013-08-08 11:40:00,58.07,58.12,58.02,58.05,7000.0,36.3567,36.388,36.3254,36.3442,7000.0
2013-08-08 11:45:00,58.03,58.08,58.0,58.03,32200.0,36.3317,36.363,36.3129,36.3317,32200.0
2013-08-08 11:50:00,58.03,58.05,57.95,58.03,69800.0,36.3317,36.3442,36.2816,36.3317,69800.0
2013-08-08 11:55:00,58.04,58.08,58.04,58.08,3300.0,36.338,36.363,36.338,36.363,3300.0
2013-08-08 12:00:00,58.09,58.1,58.04,58.04,10300.0,36.3693,36.3755,36.338,36.338,10300.0
2013-08-08 12:05:00,58.02,58.04,58.01,58.03,46500.0,36.3254,36.338,36.3192,36.3317,46500.0
2013-08-08 12:10:00,58.02,58.09,58.02,58.05,26700.0,36.3254,36.3693,36.3254,36.3442,26700.0
2013-08-08 12:15:00,58.07,58.08,58.04,58.05,14100.0,36.3567,36.363,36.338,36.3442,14100.0
2013-08-08 12:20:00,58.05,58.08,58.04,58.05,11300.0,36.3442,36.363,36.338,36.3442,11300.0
2013-08-08 12:25:00,58.06,58.16,58.06,58.16,9700.0,36.3505,36.4131,36.3505,36.4131,9700.0
2013-08-08 12:30:00,58.15,58.21,58.15,58.2,21700.0,36.4068,36.4444,36.4068,36.4381,21700.0
2013-08-08 12:35:00,58.21,58.22,58.14,58.14,23600.0,36.4444,36.4506,36.4006,36.4006,23600.0
2013-08-08 12:40:00,58.14,58.31,58.14,58.31,10200.0,36.4006,36.507,36.4006,36.507,10200.0
2013-08-08 12:45:00,58.3,58.3,58.26,58.28,4000.0,36.5007,36.5007,36.4757,36.4882,4000.0
2013-08-08 12:50:00,58.28,58.3,58.25,58.25,3800.0,36.4882,36.5007,36.4694,36.4694,3800.0
2013-08-08 12:55:00,58.25,58.25,58.21,58.21,1500.0,36.4694,36.4694,36.4444,36.4444,1500.0
2013-08-08 13:00:00,58.21,58.3,58.21,58.3,3700.0,36.4444,36.5007,36.4444,36.5007,3700.0
2013-08-08 13:05:00,58.31,58.32,58.27,58.28,15700.0,36.507,36.5133,36.482,36.4882,15700.0
2013-08-08 13:10:00,58.26,58.26,58.18,58.19,4200.0,36.4757,36.4757,36.4256,36.4319,4200.0
2013-08-08 13:15:00,58.22,58.26,58.22,58.23,3800.0,36.4506,36.4757,36.4506,36.4569,3800.0
2013-08-08 13:20:00,58.21,58.27,58.21,58.27,3200.0,36.4444,36.482,36.4444,36.482,3200.0
2013-08-08 13:25:00,58.27,58.29,58.22,58.25,3300.0,36.482,36.4945,36.4506,36.4694,3300.0
2013-08-08 13:30:00,58.24,58.3,58.23,58.3,4500.0,36.4632,36.5007,36.4569,36.5007,4500.0
2013-08-08 13:35:00,58.31,58.33,58.29,58.3,3700.0,36.507,36.5195,36.4945,36.5007,3700.0
2013-08-08 13:40:00,58.3,58.32,58.3,58.31,5200.0,36.5007,36.5133,36.5007,36.507,5200.0
2013-08-08 13:45:00,58.3,58.39,58.3,58.39,6300.0,36.5007,36.5571,36.5007,36.5571,6300.0
2013-08-08 13:50:00,58.4,58.41,58.37,58.38,6100.0,36.5633,36.5696,36.5446,36.5508,6100.0
2013-08-08 13:55:00,58.37,58.38,58.34,58.38,7500.0,36.5446,36.5508,36.5258,36.5508,7500.0
2013-08-08 14:00:00,58.38,58.41,58.33,58.37,10600.0,36.5508,36.5696,36.5195,36.5446,10600.0
2013-08-08 14:05:00,58.37,58.39,58.33,58.33,8700.0,36.5446,36.5571,36.5195,36.5195,8700.0
2013-08-08 14:10:00,58.32,58.34,58.3,58.31,8300.0,36.5133,36.5258,36.5007,36.507,8300.0
2013-08-08 14:15:00,58.31,58.33,58.3,58.32,3700.0,36.507,36.5195,36.5007,36.5133,3700.0
2013-08-08 14:20:00,58.32,58.36,58.32,58.34,3300.0,36.5133,36.5383,36.5133,36.5258,3300.0
2013-08-08 14:25:00,58.33,58.35,58.31,58.34,5400.0,36.5195,36.532,36.507,36.5258,5400.0
2013-08-08 14:30:00,58.35,58.37,58.28,58.28,7200.0,36.532,36.5446,36.4882,36.4882,7200.0
2013-08-08 14:35:00,58.26,58.31,58.25,58.28,8000.0,36.4757,36.507,36.4694,36.4882,8000.0
2013-08-08 14:40:00,58.29,58.31,58.28,58.31,5700.0,36.4945,36.507,36.4882,36.507,5700.0
2013-08-08 14:45:00,58.29,58.36,58.29,58.34,9300.0,36.4945,36.5383,36.4945,36.5258,9300.0
2013-08-08 14:50:00,58.34,58.34,58.28,58.31,20600.0,36.5258,36.5258,36.4882,36.507,20600.0
2013-08-08 14:55:00,58.31,58.37,58.3,58.36,20400.0,36.507,36.5446,36.5007,36.5383,20400.0
2013-08-08 15:00:00,58.35,58.39,58.34,58.37,10400.0,36.532,36.5571,36.5258,36.5446,10400.0
2013-08-08 15:05:00,58.36,58.47,58.36,58.43,24000.0,36.5383,36.6072,36.5383,36.5821,24000.0
2013-08-08 15:10:00,58.43,58.43,58.38,58.41,18700.0,36.5821,36.5821,36.5508,36.5696,18700.0
2013-08-08 15:15:00,58.42,58.47,58.42,58.43,12500.0,36.5759,36.6072,36.5759,36.5821,12500.0
2013-08-08 15:20:00,58.44,58.48,58.44,58.48,9400.0,36.5884,36.6134,36.5884,36.6134,9400.0
2013-08-08 15:25:00,58.48,58.52,58.47,58.51,15900.0,36.6134,36.6385,36.6072,36.6322,15900.0
2013-08-08 15:30:00,58.52,58.54,58.47,58.53,20900.0,36.6385,36.651,36.6072,36.6447,20900.0
2013-08-08 15:35:00,58.54,58.55,58.48,58.53,21000.0,36.651,36.6573,36.6134,36.6447,21000.0
2013-08-08 15:40:00,58.53,58.58,58.53,58.54,16900.0,36.6447,36.676,36.6447,36.651,16900.0
2013-08-08 15:45:00,58.54,58.57,58.51,58.54,33100.0,36.651,36.6698,36.6322,36.651,33100.0
2013-08-08 15:50:00,58.54,58.55,58.5,58.51,22800.0,36.651,36.6573,36.626,36.6322,22800.0
2013-08-08 15:55:00,58.5,58.51,58.43,58.43,73400.0,36.626,36.6322,36.5821,36.5821,73400.0
2013-08-09 09:30:00,58.23,58.23,58.05,58.16,26100.0,36.4569,36.4569,36.3442,36.4131,26100.0
2013-08-09 09:35:00,58.21,58.21,57.92,57.92,11400.0,36.4444,36.4444,36.2628,36.2628,11400.0
2013-08-09 09:40:00,57.94,58.0,57.86,57.88,10600.0,36.2753,36.3129,36.2253,36.2378,10600.0
2013-08-09 09:45:00,57.88,57.9,57.82,57.89,21000.0,36.2378,36.2503,36.2002,36.244,21000.0
2013-08-09 09:50:00,57.9,57.9,57.79,57.82,21500.0,36.2503,36.2503,36.1814,36.2002,21500.0
2013-08-09 09:55:00,57.81,57.83,57.71,57.71,16900.0,36.194,36.2065,36.1313,36.1313,16900.0
2013-08-09 10:00:00,57.72,57.72,57.62,57.69,31100.0,36.1376,36.1376,36.075,36.1188,31100.0
2013-08-09 10:05:00,57.69,57.7,57.55,57.57,37800.0,36.1188,36.1251,36.0312,36.0437,37800.0
2013-08-09 10:10:00,57.56,57.58,57.51,57.55,17400.0,36.0374,36.05,36.0061,36.0312,17400.0
2013-08-09 10:15:00,57.56,57.58,57.51,57.52,36700.0,36.0374,36.05,36.0061,36.0124,36700.0
2013-08-09 10:20:00,57.51,57.52,57.46,57.5,10300.0,36.0061,36.0124,35.9748,35.9999,10300.0
2013-08-09 10:25:00,57.5,57.62,57.5,57.55,20500.0,35.9999,36.075,35.9999,36.0312,20500.0
2013-08-09 10:30:00,57.57,57.62,57.54,57.62,19500.0,36.0437,36.075,36.0249,36.075,19500.0
2013-08-09 10:35:00,57.61,57.65,57.58,57.62,10100.0,36.0687,36.0938,36.05,36.075,10100.0
2013-08-09 10:40:00,57.62,57.65,57.56,57.64,9600.0,36.075,36.0938,36.0374,36.0875,9600.0
2013-08-09 10:45:00,57.66,57.69,57.65,57.66,8500.0,36.1,36.1188,36.0938,36.1,8500.0
2013-08-09 10:50:00,57.64,57.66,57.54,57.56,4800.0,36.0875,36.1,36.0249,36.0374,4800.0
2013-08-09 10:55:00,57.55,57.58,57.51,57.51,5500.0,36.0312,36.05,36.0061,36.0061,5500.0
2013-08-09 11:00:00,57.5,57.5,57.37,57.39,29900.0,35.9999,35.9999,35.9185,35.931,29900.0
2013-08-09 11:05:00,57.37,57.38,57.31,57.36,10400.0,35.9185,35.9247,35.8809,35.9122,10400.0
2013-08-09 11:10:00,57.37,57.48,57.37,57.48,13700.0,35.9185,35.9873,35.9185,35.9873,13700.0
2013-08-09 11:15:00,57.48,57.49,57.41,57.41,10300.0,35.9873,35.9936,35.9435,35.9435,10300.0
2013-08-09 11:20:00,57.4,57.4,57.29,57.29,7600.0,35.9373,35.9373,35.8684,35.8684,7600.0
2013-08-09 11:25:00,57.29,57.29,57.19,57.26,15500.0,35.8684,35.8684,35.8058,35.8496,15500.0
2013-08-09 11:30:00,57.25,57.27,57.23,57.25,9200.0,35.8433,35.8559,35.8308,35.8433,9200.0
2013-08-09 11:35:00,57.24,57.3,57.24,57.3,20600.0,35.8371,35.8746,35.8371,35.8746,20600.0
2013-08-09 11:40:00,57.3,57.3,57.26,57.26,10600.0,35.8746,35.8746,35.8496,35.8496,10600.0
2013-08-09 11:45:00,57.26,57.29,57.23,57.29,8000.0,35.8496,35.8684,35.8308,35.8684,8000.0
2013-08-09 11:50:00,57.29,57.34,57.28,57.3,9200.0,35.8684,35.8997,35.8621,35.8746,9200.0
2013-08-09 11:55:00,57.32,57.36,57.28,57.3,7600.0,35.8872,35.9122,35.8621,35.8746,7600.0
2013-08-09 12:00:00,57.32,57.36,57.29,57.36,26000.0,35.8872,35.9122,35.8684,35.9122,26000.0
2013-08-09 12:05:00,57.35,57.35,57.28,57.34,11000.0,35.906,35.906,35.8621,35.8997,11000.0
2013-08-09 12:10:00,57.33,57.46,57.33,57.45,8300.0,35.8934,35.9748,35.8934,35.9686,8300.0
2013-08-09 12:15:00,57.44,57.45,57.38,57.41,8300.0,35.9623,35.9686,35.9247,35.9435,8300.0
2013-08-09 12:20:00,57.42,57.45,57.37,57.37,14100.0,35.9498,35.9686,35.9185,35.9185,14100.0
2013-08-09 12:25:00,57.38,57.44,57.38,57.39,5300.0,35.9247,35.9623,35.9247,35.931,5300.0
2013-08-09 12:30:00,57.41,57.49,57.4,57.49,17100.0,35.9435,35.9936,35.9373,35.9936,17100.0
2013-08-09 12:35:00,57.5,57.52,57.46,57.48,11300.0,35.9999,36.0124,35.9748,35.9873,11300.0
2013-08-09 12:40:00,57.5,57.59,57.5,57.55,9400.0,35.9999,36.0562,35.9999,36.0312,9400.0
2013-08-09 12:45:00,57.53,57.53,57.39,57.41,6600.0,36.0186,36.0186,35.931,35.9435,6600.0
2013-08-09 12:50:00,57.41,57.43,57.36,57.36,7000.0,35.9435,35.956,35.9122,35.9122,7000.0
2013-08-09 12:55:00,57.36,57.37,57.34,57.34,9800.0,35.9122,35.9185,35.8997,35.8997,9800.0
2013-08-09 13:00:00,57.33,57.35,57.3,57.32,10200.0,35.8934,35.906,35.8746,35.8872,10200.0
2013-08-09 13:05:00,57.31,57.34,57.3,57.32,6300.0,35.8809,35.8997,35.8746,35.8872,6300.0
2013-08-09 13:10:00,57.31,57.37,57.3,57.35,9700.0,35.8809,35.9185,35.8746,35.906,9700.0
2013-08-09 13:15:00,57.35,57.37,57.33,57.35,7200.0,35.906,35.9185,35.8934,35.906,7200.0
2013-08-09 13:20:00,57.35,57.39,57.34,57.36,14700.0,35.906,35.931,35.8997,35.9122,14700.0
2013-08-09 13:25:00,57.36,57.4,57.35,57.35,7100.0,35.9122,35.9373,35.906,35.906,7100.0
2013-08-09 13:30:00,57.35,57.37,57.33,57.34,9300.0,35.906,35.9185,35.8934,35.8997,9300.0
2013-08-09 13:35:00,57.36,57.37,57.32,57.37,7700.0,35.9122,35.9185,35.8872,35.9185,7700.0
2013-08-09 13:40:00,57.35,57.37,57.33,57.36,8600.0,35.906,35.9185,35.8934,35.9122,8600.0
2013-08-09 13:45:00,57.34,57.35,57.26,57.29,9400.0,35.8997,35.906,35.8496,35.8684,9400.0
2013-08-09 13:50:00,57.3,57.33,57.26,57.32,19600.0,35.8746,35.8934,35.8496,35.8872,19600.0
2013-08-09 13:55:00,57.31,57.32,57.29,57.29,7100.0,35.8809,35.8872,35.8684,35.8684,7100.0
2013-08-09 14:00:00,57.32,57.43,57.32,57.4,13300.0,35.8872,35.956,35.8872,35.9373,13300.0
2013-08-09 14:05:00,57.39,57.39,57.31,57.31,8700.0,35.931,35.931,35.8809,35.8809,8700.0
2013-08-09 14:10:00,57.31,57.45,57.3,57.45,15400.0,35.8809,35.9686,35.8746,35.9686,15400.0
2013-08-09 14:15:00,57.44,57.46,57.37,57.41,14000.0,35.9623,35.9748,35.9185,35.9435,14000.0
2013-08-09 14:20:00,57.42,57.5,57.41,57.5,14300.0,35.9498,35.9999,35.9435,35.9999,14300.0
2013-08-09 14:25:00,57.5,57.51,57.45,57.5,11600.0,35.9999,36.0061,35.9686,35.9999,11600.0
2013-08-09 14:30:00,57.51,57.53,57.48,57.48,7500.0,36.0061,36.0186,35.9873,35.9873,7500.0
2013-08-09 14:35:00,57.48,57.48,57.34,57.34,13300.0,35.9873,35.9873,35.8997,35.8997,13300.0
2013-08-09 14:40:00,57.34,57.43,57.33,57.39,9100.0,35.8997,35.956,35.8934,35.931,9100.0
2013-08-09 14:45:00,57.4,57.47,57.37,57.47,11000.0,35.9373,35.9811,35.9185,35.9811,11000.0
2013-08-09 14:50:00,57.48,57.52,57.47,57.48,12600.0,35.9873,36.0124,35.9811,35.9873,12600.0
2013-08-09 14:55:00,57.48,57.49,57.42,57.48,10800.0,35.9873,35.9936,35.9498,35.9873,10800.0
2013-08-09 15:00:00,57.48,57.52,57.48,57.49,14500.0,35.9873,36.0124,35.9873,35.9936,14500.0
2013-08-09 15:05:00,57.49,57.5,57.46,57.47,13600.0,35.9936,35.9999,35.9748,35.9811,13600.0
2013-08-09 15:10:00,57.48,57.5,57.47,57.5,15200.0,35.9873,35.9999,35.9811,35.9999,15200.0
2013-08-09 15:15:00,57.5,57.54,57.5,57.51,11700.0,35.9999,36.0249,35.9999,36.0061,11700.0
2013-08-09 15:20:00,57.5,57.59,57.5,57.55,26300.0,35.9999,36.0562,35.9999,36.0312,26300.0
2013-08-09 15:25:00,57.57,57.58,57.5,57.5,16100.0,36.0437,36.05,35.9999,35.9999,16100.0
2013-08-09 15:30:00,57.5,57.53,57.46,57.5,22700.0,35.9999,36.0186,35.9748,35.9999,22700.0
2013-08-09 15:35:00,57.51,57.54,57.51,57.53,24100.0,36.0061,36.0249,36.0061,36.0186,24100.0
2013-08-09 15:40:00,57.54,57.58,57.51,57.53,33700.0,36.0249,36.05,36.0061,36.0186,33700.0
2013-08-09 15:45:00,57.52,57.57,57.51,57.57,65600.0,36.0124,36.0437,36.0061,36.0437,65600.0
2013-08-09 15:50:00,57.57,57.66,57.56,57.66,161700.0,36.0437,36.1,36.0374,36.1,161700.0
2013-08-09 15:55:00,57.65,57.71,57.64,57.71,176600.0,36.0938,36.1313,36.0875,36.1313,176600.0
2013-08-12 09:30:00,57.67,57.83,57.51,57.81,33800.0,36.1063,36.2065,36.0061,36.194,33800.0
2013-08-12 09:35:00,57.82,58.12,57.79,58.08,23000.0,36.2002,36.388,36.1814,36.363,23000.0
2013-08-12 09:40:00,58.11,58.23,57.96,58.04,17300.0,36.3818,36.4569,36.2879,36.338,17300.0
2013-08-12 09:45:00,58.09,58.23,58.09,58.16,16400.0,36.3693,36.4569,36.3693,36.4131,16400.0
2013-08-12 09:50:00,58.17,58.22,58.17,58.21,20800.0,36.4193,36.4506,36.4193,36.4444,20800.0
2013-08-12 09:55:00,58.23,58.36,58.19,58.24,35700.0,36.4569,36.5383,36.4319,36.4632,35700.0
2013-08-12 10:00:00,58.29,58.41,58.26,58.27,13900.0,36.4945,36.5696,36.4757,36.482,13900.0
2013-08-12 10:05:00,58.3,58.36,58.25,58.36,6700.0,36.5007,36.5383,36.4694,36.5383,6700.0
2013-08-12 10:10:00,58.37,58.47,58.37,58.46,5200.0,36.5446,36.6072,36.5446,36.6009,5200.0
2013-08-12 10:15:00,58.46,58.49,58.4,58.4,9700.0,36.6009,36.6197,36.5633,36.5633,9700.0
2013-08-12 10:20:00,58.39,58.47,58.39,58.47,5900.0,36.5571,36.6072,36.5571,36.6072,5900.0
2013-08-12 10:25:00,58.48,58.5,58.47,58.49,12300.0,36.6134,36.626,36.6072,36.6197,12300.0
2013-08-12 10:30:00,58.5,58.58,58.47,58.58,34000.0,36.626,36.676,36.6072,36.676,34000.0
2013-08-12 10:35:00,58.57,58.63,58.51,58.59,20600.0,36.6698,36.7073,36.6322,36.6823,20600.0
2013-08-12 10:40:00,58.53,58.6,58.53,58.56,4600.0,36.6447,36.6886,36.6447,36.6635,4600.0
2013-08-12 10:45:00,58.56,58.59,58.52,58.52,2200.0,36.6635,36.6823,36.6385,36.6385,2200.0
2013-08-12 10:50:00,58.52,58.53,58.46,58.51,57500.0,36.6385,36.6447,36.6009,36.6322,57500.0
2013-08-12 10:55:00,58.51,58.56,58.49,58.54,43700.0,36.6322,36.6635,36.6197,36.651,43700.0
2013-08-12 11:00:00,58.52,58.57,58.49,58.49,8900.0,36.6385,36.6698,36.6197,36.6197,8900.0
2013-08-12 11:05:00,58.49,58.52,58.47,58.48,7600.0,36.6197,36.6385,36.6072,36.6134,7600.0
2013-08-12 11:10:00,58.47,58.58,58.46,58.53,8500.0,36.6072,36.676,36.6009,36.6447,8500.0
2013-08-12 11:15:00,58.53,58.6,58.53,58.6,3600.0,36.6447,36.6886,36.6447,36.6886,3600.0
2013-08-12 11:20:00,58.59,58.59,58.53,58.57,3600.0,36.6823,36.6823,36.6447,36.6698,3600.0
2013-08-12 11:25:00,58.55,58.57,58.55,58.56,2200.0,36.6573,36.6698,36.6573,36.6635,2200.0
2013-08-12 11:30:00,58.54,58.58,58.54,58.55,7100.0,36.651,36.676,36.651,36.6573,7100.0
2013-08-12 11:35:00,58.53,58.57,58.53,58.57,4300.0,36.6447,36.6698,36.6447,36.6698,4300.0
2013-08-12 11:40:00,58.55,58.59,58.52,58.55,15100.0,36.6573,36.6823,36.6385,36.6573,15100.0
2013-08-12 11:45:00,58.55,58.58,58.54,58.54,2200.0,36.6573,36.676,36.651,36.651,2200.0
2013-08-12 11:50:00,58.53,58.56,58.51,58.53,4400.0,36.6447,36.6635,36.6322,36.6447,4400.0
2013-08-12 11:55:00,58.53,58.53,58.5,58.53,8400.0,36.6447,36.6447,36.626,36.6447,8400.0
2013-08-12 12:00:00,58.52,58.52,58.49,58.5,7100.0,36.6385,36.6385,36.6197,36.626,7100.0
2013-08-12 12:05:00,58.5,58.54,58.5,58.54,3200.0,36.626,36.651,36.626,36.651,3200.0
2013-08-12 12:10:00,58.52,58.54,58.49,58.54,10300.0,36.6385,36.651,36.6197,36.651,10300.0
2013-08-12 12:15:00,58.57,58.6,58.57,58.59,4600.0,36.6698,36.6886,36.6698,36.6823,4600.0
2013-08-12 12:20:00,58.58,58.6,58.58,58.6,2600.0,36.676,36.6886,36.676,36.6886,2600.0
2013-08-12 12:25:00,58.58,58.58,58.53,58.53,35500.0,36.676,36.676,36.6447,36.6447,35500.0
2013-08-12 12:30:00,58.51,58.57,58.47,58.56,11100.0,36.6322,36.6698,36.6072,36.6635,11100.0
2013-08-12 12:35:00,58.55,58.56,58.54,58.56,1100.0,36.6573,36.6635,36.651,36.6635,1100.0
2013-08-12 12:40:00,58.54,58.55,58.5,58.53,4200.0,36.651,36.6573,36.626,36.6447,4200.0
2013-08-12 12:45:00,58.53,58.56,58.51,58.55,3700.0,36.6447,36.6635,36.6322,36.6573,3700.0
2013-08-12 12:50:00,58.55,58.57,58.51,58.57,23800.0,36.6573,36.6698,36.6322,36.6698,23800.0
2013-08-12 12:55:00,58.59,58.62,58.59,58.62,3400.0,36.6823,36.7011,36.6823,36.7011,3400.0
2013-08-12 13:00:00,58.62,58.63,58.56,58.57,5600.0,36.7011,36.7073,36.6635,36.6698,5600.0
2013-08-12 13:05:00,58.57,58.63,58.57,58.62,3800.0,36.6698,36.7073,36.6698,36.7011,3800.0
2013-08-12 13:10:00,58.61,58.61,58.58,58.59,3000.0,36.6948,36.6948,36.676,36.6823,3000.0
2013-08-12 13:15:00,58.58,58.58,58.52,58.56,4200.0,36.676,36.676,36.6385,36.6635,4200.0
2013-08-12 13:20:00,58.55,58.61,58.55,58.6,2400.0,36.6573,36.6948,36.6573,36.6886,2400.0
2013-08-12 13:25:00,58.61,58.61,58.58,58.61,3000.0,36.6948,36.6948,36.676,36.6948,3000.0
2013-08-12 13:30:00,58.59,58.6,58.55,58.6,10000.0,36.6823,36.6886,36.6573,36.6886,10000.0
2013-08-12 13:35:00,58.61,58.64,58.61,58.63,10400.0,36.6948,36.7136,36.6948,36.7073,10400.0
2013-08-12 13:40:00,58.63,58.66,58.61,58.66,14600.0,36.7073,36.7261,36.6948,36.7261,14600.0
2013-08-12 13:45:00,58.66,58.67,58.58,58.59,7700.0,36.7261,36.7324,36.676,36.6823,7700.0
2013-08-12 13:50:00,58.58,58.64,58.52,58.55,19500.0,36.676,36.7136,36.6385,36.6573,19500.0
2013-08-12 13:55:00,58.55,58.61,58.53,58.6,8300.0,36.6573,36.6948,36.6447,36.6886,8300.0
2013-08-12 14:00:00,58.6,58.61,58.55,58.55,7400.0,36.6886,36.6948,36.6573,36.6573,7400.0
2013-08-12 14:05:00,58.56,58.63,58.55,58.61,11300.0,36.6635,36.7073,36.6573,36.6948,11300.0
2013-08-12 14:10:00,58.62,58.67,58.62,58.64,4900.0,36.7011,36.7324,36.7011,36.7136,4900.0
2013-08-12 14:15:00,58.64,58.65,58.63,58.64,4100.0,36.7136,36.7199,36.7073,36.7136,4100.0
2013-08-12 14:20:00,58.64,58.69,58.63,58.69,14400.0,36.7136,36.7449,36.7073,36.7449,14400.0
2013-08-12 14:25:00,58.7,58.71,58.67,58.68,12400.0,36.7512,36.7574,36.7324,36.7386,12400.0
2013-08-12 14:30:00,58.67,58.68,58.6,58.6,14300.0,36.7324,36.7386,36.6886,36.6886,14300.0
2013-08-12 14:35:00,58.61,58.64,58.6,58.64,7000.0,36.6948,36.7136,36.6886,36.7136,7000.0
2013-08-12 14:40:00,58.65,58.65,58.61,58.62,11600.0,36.7199,36.7199,36.6948,36.7011,11600.0
2013-08-12 14:45:00,58.62,58.72,58.62,58.72,11000.0,36.7011,36.7637,36.7011,36.7637,11000.0
2013-08-12 14:50:00,58.71,58.73,58.71,58.73,20600.0,36.7574,36.77,36.7574,36.77,20600.0
2013-08-12 14:55:00,58.73,58.79,58.71,58.77,22100.0,36.77,36.8075,36.7574,36.795,22100.0
2013-08-12 15:00:00,58.78,58.81,58.74,58.78,14200.0,36.8013,36.82,36.7762,36.8013,14200.0
2013-08-12 15:05:00,58.77,58.79,58.74,58.77,12800.0,36.795,36.8075,36.7762,36.795,12800.0
2013-08-12 15:10:00,58.77,58.82,58.75,58.77,14500.0,36.795,36.8263,36.7825,36.795,14500.0
2013-08-12 15:15:00,58.77,58.78,58.74,58.76,7900.0,36.795,36.8013,36.7762,36.7887,7900.0
2013-08-12 15:20:00,58.75,58.78,58.74,58.76,19300.0,36.7825,36.8013,36.7762,36.7887,19300.0
2013-08-12 15:25:00,58.77,58.77,58.73,58.77,17200.0,36.795,36.795,36.77,36.795,17200.0
2013-08-12 15:30:00,58.77,58.79,58.74,58.76,36500.0,36.795,36.8075,36.7762,36.7887,36500.0
2013-08-12 15:35:00,58.77,58.77,58.74,58.76,34200.0,36.795,36.795,36.7762,36.7887,34200.0
2013-08-12 15:40:00,58.76,58.77,58.74,58.74,14300.0,36.7887,36.795,36.7762,36.7762,14300.0
2013-08-12 15:45:00,58.75,58.79,58.74,58.75,24600.0,36.7825,36.8075,36.7762,36.7825,24600.0
2013-08-12 15:50:00,58.75,58.77,58.74,58.75,37600.0,36.7825,36.795,36.7762,36.7825,37600.0
2013-08-12 15:55:00,58.75,58.78,58.69,58.76,116500.0,36.7825,36.8013,36.7449,36.7887,116500.0
2013-08-13 09:30:00,58.91,58.93,58.52,58.67,25600.0,36.8826,36.8952,36.6385,36.7324,25600.0
2013-08-13 09:35:00,58.68,58.86,58.67,58.68,10900.0,36.7386,36.8513,36.7324,36.7386,10900.0
2013-08-13 09:40:00,58.67,58.67,58.54,58.6,22200.0,36.7324,36.7324,36.651,36.6886,22200.0
2013-08-13 09:45:00,58.6,58.6,58.48,58.59,16400.0,36.6886,36.6886,36.6134,36.6823,16400.0
2013-08-13 09:50:00,58.59,58.72,58.59,58.63,10800.0,36.6823,36.7637,36.6823,36.7073,10800.0
2013-08-13 09:55:00,58.62,58.62,58.37,58.48,14600.0,36.7011,36.7011,36.5446,36.6134,14600.0
2013-08-13 10:00:00,58.49,58.5,58.26,58.28,15300.0,36.6197,36.626,36.4757,36.4882,15300.0
2013-08-13 10:05:00,58.25,58.31,58.19,58.29,76300.0,36.4694,36.507,36.4319,36.4945,76300.0
2013-08-13 10:10:00,58.33,58.35,58.25,58.26,20200.0,36.5195,36.532,36.4694,36.4757,20200.0
2013-08-13 10:15:00,58.25,58.27,58.15,58.26,15700.0,36.4694,36.482,36.4068,36.4757,15700.0
2013-08-13 10:20:00,58.25,58.37,58.23,58.35,10600.0,36.4694,36.5446,36.4569,36.532,10600.0
2013-08-13 10:25:00,58.34,58.61,58.33,58.61,29100.0,36.5258,36.6948,36.5195,36.6948,29100.0
2013-08-13 10:30:00,58.59,58.59,58.42,58.49,44500.0,36.6823,36.6823,36.5759,36.6197,44500.0
2013-08-13 10:35:00,58.46,58.55,58.42,58.55,6600.0,36.6009,36.6573,36.5759,36.6573,6600.0
2013-08-13 10:40:00,58.55,58.61,58.55,58.6,8300.0,36.6573,36.6948,36.6573,36.6886,8300.0
2013-08-13 10:45:00,58.63,58.67,58.62,58.64,15900.0,36.7073,36.7324,36.7011,36.7136,15900.0
2013-08-13 10:50:00,58.65,58.67,58.53,58.53,10600.0,36.7199,36.7324,36.6447,36.6447,10600.0
2013-08-13 10:55:00,58.53,58.64,58.52,58.64,10300.0,36.6447,36.7136,36.6385,36.7136,10300.0
2013-08-13 11:00:00,58.65,58.75,58.59,58.67,17600.0,36.7199,36.7825,36.6823,36.7324,17600.0
2013-08-13 11:05:00,58.67,58.68,58.57,58.58,8800.0,36.7324,36.7386,36.6698,36.676,8800.0
2013-08-13 11:10:00,58.59,58.66,58.59,58.63,6000.0,36.6823,36.7261,36.6823,36.7073,6000.0
2013-08-13 11:15:00,58.61,58.75,58.59,58.75,9300.0,36.6948,36.7825,36.6823,36.7825,9300.0
2013-08-13 11:20:00,58.73,58.79,58.73,58.77,5600.0,36.77,36.8075,36.77,36.795,5600.0
2013-08-13 11:25:00,58.78,58.79,58.73,58.77,7000.0,36.8013,36.8075,36.77,36.795,7000.0
2013-08-13 11:30:00,58.81,58.87,58.74,58.87,20700.0,36.82,36.8576,36.7762,36.8576,20700.0
2013-08-13 11:35:00,58.86,58.88,58.79,58.81,11200.0,36.8513,36.8639,36.8075,36.82,11200.0
2013-08-13 11:40:00,58.8,58.85,58.8,58.84,9800.0,36.8138,36.8451,36.8138,36.8388,9800.0
2013-08-13 11:45:00,58.84,58.86,58.84,58.86,2500.0,36.8388,36.8513,36.8388,36.8513,2500.0
2013-08-13 11:50:00,58.85,58.86,58.76,58.77,6200.0,36.8451,36.8513,36.7887,36.795,6200.0
2013-08-13 11:55:00,58.75,58.8,58.74,58.74,5500.0,36.7825,36.8138,36.7762,36.7762,5500.0
2013-08-13 12:00:00,58.74,58.75,58.69,58.74,8400.0,36.7762,36.7825,36.7449,36.7762,8400.0
2013-08-13 12:05:00,58.74,58.76,58.73,58.76,3600.0,36.7762,36.7887,36.77,36.7887,3600.0
2013-08-13 12:10:00,58.76,58.87,58.75,58.86,13100.0,36.7887,36.8576,36.7825,36.8513,13100.0
2013-08-13 12:15:00,58.88,58.88,58.79,58.87,10400.0,36.8639,36.8639,36.8075,36.8576,10400.0
2013-08-13 12:20:00,58.85,58.87,58.84,58.84,5900.0,36.8451,36.8576,36.8388,36.8388,5900.0
2013-08-13 12:25:00,58.85,58.94,58.85,58.92,11800.0,36.8451,36.9014,36.8451,36.8889,11800.0
2013-08-13 12:30:00,58.93,58.99,58.93,58.98,5500.0,36.8952,36.9327,36.8952,36.9265,5500.0
2013-08-13 12:35:00,58.97,59.13,58.96,59.1,37000.0,36.9202,37.0204,36.914,37.0016,37000.0
2013-08-13 12:40:00,59.11,59.17,59.04,59.04,15400.0,37.0079,37.0454,36.964,36.964,15400.0
2013-08-13 12:45:00,59.07,59.15,59.07,59.14,13000.0,36.9828,37.0329,36.9828,37.0266,13000.0
2013-08-13 12:50:00,59.16,59.32,59.14,59.32,39800.0,37.0392,37.1393,37.0266,37.1393,39800.0
2013-08-13 12:55:00,59.32,59.33,59.27,59.27,10200.0,37.1393,37.1456,37.108,37.108,10200.0
2013-08-13 13:00:00,59.3,59.36,59.27,59.29,18600.0,37.1268,37.1644,37.108,37.1206,18600.0
2013-08-13 13:05:00,59.28,59.34,59.27,59.34,62500.0,37.1143,37.1519,37.108,37.1519,62500.0
2013-08-13 13:10:00,59.34,59.38,59.32,59.36,4300.0,37.1519,37.1769,37.1393,37.1644,4300.0
2013-08-13 13:15:00,59.34,59.35,59.27,59.32,9400.0,37.1519,37.1581,37.108,37.1393,9400.0
2013-08-13 13:20:00,59.3,59.37,59.3,59.3,10100.0,37.1268,37.1706,37.1268,37.1268,10100.0
2013-08-13 13:25:00,59.3,59.4,59.3,59.37,6400.0,37.1268,37.1894,37.1268,37.1706,6400.0
2013-08-13 13:30:00,59.36,59.36,59.28,59.34,4400.0,37.1644,37.1644,37.1143,37.1519,4400.0
2013-08-13 13:35:00,59.34,59.4,59.34,59.4,18600.0,37.1519,37.1894,37.1519,37.1894,18600.0
2013-08-13 13:40:00,59.41,59.47,59.4,59.43,23000.0,37.1957,37.2333,37.1894,37.2082,23000.0
2013-08-13 13:45:00,59.41,59.43,59.4,59.43,3700.0,37.1957,37.2082,37.1894,37.2082,3700.0
2013-08-13 13:50:00,59.41,59.42,59.39,59.39,11900.0,37.1957,37.2019,37.1832,37.1832,11900.0
2013-08-13 13:55:00,59.4,59.51,59.4,59.49,30100.0,37.1894,37.2583,37.1894,37.2458,30100.0
2013-08-13 14:00:00,59.49,59.5,59.44,59.46,6700.0,37.2458,37.252,37.2145,37.227,6700.0
2013-08-13 14:05:00,59.45,59.47,59.43,59.44,4700.0,37.2207,37.2333,37.2082,37.2145,4700.0
2013-08-13 14:10:00,59.42,59.42,59.37,59.42,10700.0,37.2019,37.2019,37.1706,37.2019,10700.0
2013-08-13 14:15:00,59.4,59.41,59.37,59.4,8800.0,37.1894,37.1957,37.1706,37.1894,8800.0
2013-08-13 14:20:00,59.4,59.5,59.39,59.48,14900.0,37.1894,37.252,37.1832,37.2395,14900.0
2013-08-13 14:25:00,59.49,59.5,59.39,59.42,9800.0,37.2458,37.252,37.1832,37.2019,9800.0
2013-08-13 14:30:00,59.43,59.46,59.34,59.39,16800.0,37.2082,37.227,37.1519,37.1832,16800.0
2013-08-13 14:35:00,59.4,59.41,59.35,59.35,11700.0,37.1894,37.1957,37.1581,37.1581,11700.0
2013-08-13 14:40:00,59.34,59.39,59.34,59.37,14100.0,37.1519,37.1832,37.1519,37.1706,14100.0
2013-08-13 14:45:00,59.38,59.38,59.26,59.27,9500.0,37.1769,37.1769,37.1018,37.108,9500.0
2013-08-13 14:50:00,59.26,59.35,59.26,59.32,12200.0,37.1018,37.1581,37.1018,37.1393,12200.0
2013-08-13 14:55:00,59.33,59.37,59.33,59.36,11600.0,37.1456,37.1706,37.1456,37.1644,11600.0
2013-08-13 15:00:00,59.35,59.41,59.34,59.36,14800.0,37.1581,37.1957,37.1519,37.1644,14800.0
2013-08-13 15:05:00,59.38,59.38,59.35,59.35,10100.0,37.1769,37.1769,37.1581,37.1581,10100.0
2013-08-13 15:10:00,59.35,59.37,59.34,59.35,12600.0,37.1581,37.1706,37.1519,37.1581,12600.0
2013-08-13 15:15:00,59.35,59.36,59.33,59.36,15800.0,37.1581,37.1644,37.1456,37.1644,15800.0
2013-08-13 15:20:00,59.36,59.39,59.34,59.35,13300.0,37.1644,37.1832,37.1519,37.1581,13300.0
2013-08-13 15:25:00,59.34,59.37,59.33,59.34,16200.0,37.1519,37.1706,37.1456,37.1519,16200.0
2013-08-13 15:30:00,59.34,59.36,59.31,59.36,19100.0,37.1519,37.1644,37.1331,37.1644,19100.0
2013-08-13 15:35:00,59.35,59.36,59.3,59.34,21200.0,37.1581,37.1644,37.1268,37.1519,21200.0
2013-08-13 15:40:00,59.35,59.36,59.33,59.34,38300.0,37.1581,37.1644,37.1456,37.1519,38300.0
2013-08-13 15:45:00,59.34,59.36,59.3,59.31,54300.0,37.1519,37.1644,37.1268,37.1331,54300.0
2013-08-13 15:50:00,59.31,59.36,59.29,59.34,63300.0,37.1331,37.1644,37.1206,37.1519,63300.0
2013-08-13 15:55:00,59.35,59.37,59.32,59.35,49100.0,37.1581,37.1706,37.1393,37.1581,49100.0
2013-08-14 09:30:00,59.18,59.18,58.82,58.89,37800.0,37.3354,37.3354,37.1083,37.1524,37800.0
2013-08-14 09:35:00,58.85,58.97,58.8,58.86,12000.0,37.1272,37.2029,37.0957,37.1335,12000.0
2013-08-14 09:40:00,58.84,58.85,58.62,58.72,16100.0,37.1209,37.1272,36.9821,37.0452,16100.0
2013-08-14 09:45:00,58.72,58.85,58.6,58.85,14700.0,37.0452,37.1272,36.9695,37.1272,14700.0
2013-08-14 09:50:00,58.8,58.85,58.67,58.67,8700.0,37.0957,37.1272,37.0136,37.0136,8700.0
2013-08-14 09:55:00,58.71,58.71,58.59,58.67,10100.0,37.0389,37.0389,36.9632,37.0136,10100.0
2013-08-14 10:00:00,58.68,58.76,58.62,58.66,15500.0,37.02,37.0704,36.9821,37.0073,15500.0
2013-08-14 10:05:00,58.63,58.67,58.52,58.57,9500.0,36.9884,37.0136,36.919,36.9506,9500.0
2013-08-14 10:10:00,58.55,58.57,58.45,58.49,8400.0,36.9379,36.9506,36.8749,36.9001,8400.0
2013-08-14 10:15:00,58.48,58.51,58.47,58.49,6100.0,36.8938,36.9127,36.8875,36.9001,6100.0
2013-08-14 10:20:00,58.45,58.6,58.45,58.6,20600.0,36.8749,36.9695,36.8749,36.9695,20600.0
2013-08-14 10:25:00,58.6,58.61,58.49,58.51,8100.0,36.9695,36.9758,36.9001,36.9127,8100.0
2013-08-14 10:30:00,58.52,58.62,58.51,58.61,12800.0,36.919,36.9821,36.9127,36.9758,12800.0
2013-08-14 10:35:00,58.62,58.64,58.59,58.61,15600.0,36.9821,36.9947,36.9632,36.9758,15600.0
2013-08-14 10:40:00,58.62,58.67,58.57,58.66,20400.0,36.9821,37.0136,36.9506,37.0073,20400.0
2013-08-14 10:45:00,58.66,58.68,58.55,58.57,10900.0,37.0073,37.02,36.9379,36.9506,10900.0
2013-08-14 10:50:00,58.57,58.61,58.56,58.61,11500.0,36.9506,36.9758,36.9442,36.9758,11500.0
2013-08-14 10:55:00,58.61,58.67,58.61,58.62,5700.0,36.9758,37.0136,36.9758,36.9821,5700.0
2013-08-14 11:00:00,58.63,58.66,58.59,58.65,5500.0,36.9884,37.0073,36.9632,37.001,5500.0
2013-08-14 11:05:00,58.64,58.7,58.62,58.66,9300.0,36.9947,37.0326,36.9821,37.0073,9300.0
2013-08-14 11:10:00,58.64,58.66,58.61,58.61,3300.0,36.9947,37.0073,36.9758,36.9758,3300.0
2013-08-14 11:15:00,58.61,58.69,58.6,58.69,4000.0,36.9758,37.0263,36.9695,37.0263,4000.0
2013-08-14 11:20:00,58.68,58.7,58.65,58.66,4100.0,37.02,37.0326,37.001,37.0073,4100.0
2013-08-14 11:25:00,58.66,58.66,58.6,58.63,3000.0,37.0073,37.0073,36.9695,36.9884,3000.0
2013-08-14 11:30:00,58.62,58.64,58.59,58.64,4200.0,36.9821,36.9947,36.9632,36.9947,4200.0
2013-08-14 11:35:00,58.62,58.63,58.59,58.63,6800.0,36.9821,36.9884,36.9632,36.9884,6800.0
2013-08-14 11:40:00,58.64,58.68,58.64,58.67,7100.0,36.9947,37.02,36.9947,37.0136,7100.0
2013-08-14 11:45:00,58.68,58.76,58.67,58.74,12300.0,37.02,37.0704,37.0136,37.0578,12300.0
2013-08-14 11:50:00,58.74,58.81,58.74,58.78,12800.0,37.0578,37.102,37.0578,37.083,12800.0
2013-08-14 11:55:00,58.79,58.85,58.74,58.83,13000.0,37.0893,37.1272,37.0578,37.1146,13000.0
2013-08-14 12:00:00,58.82,59.0,58.82,58.96,10300.0,37.1083,37.2218,37.1083,37.1966,10300.0
2013-08-14 12:05:00,58.97,59.0,58.97,58.98,9300.0,37.2029,37.2218,37.2029,37.2092,9300.0
2013-08-14 12:10:00,58.97,59.07,58.95,59.07,26400.0,37.2029,37.266,37.1903,37.266,26400.0
2013-08-14 12:15:00,59.07,59.15,59.07,59.14,17700.0,37.266,37.3165,37.266,37.3102,17700.0
2013-08-14 12:20:00,59.13,59.13,59.07,59.08,2800.0,37.3038,37.3038,37.266,37.2723,2800.0
2013-08-14 12:25:00,59.07,59.11,59.02,59.11,3300.0,37.266,37.2912,37.2345,37.2912,3300.0
2013-08-14 12:30:00,59.13,59.14,59.1,59.12,4300.0,37.3038,37.3102,37.2849,37.2975,4300.0
2013-08-14 12:35:00,59.11,59.15,59.1,59.1,6600.0,37.2912,37.3165,37.2849,37.2849,6600.0
2013-08-14 12:40:00,59.08,59.13,59.08,59.12,2100.0,37.2723,37.3038,37.2723,37.2975,2100.0
2013-08-14 12:45:00,59.12,59.13,59.06,59.08,4800.0,37.2975,37.3038,37.2597,37.2723,4800.0
2013-08-14 12:50:00,59.07,59.07,59.04,59.05,4900.0,37.266,37.266,37.2471,37.2534,4900.0
2013-08-14 12:55:00,59.04,59.07,59.0,59.0,10400.0,37.2471,37.266,37.2218,37.2218,10400.0
2013-08-14 13:00:00,59.0,59.01,58.97,59.0,6400.0,37.2218,37.2281,37.2029,37.2218,6400.0
2013-08-14 13:05:00,59.0,59.01,58.96,58.99,6900.0,37.2218,37.2281,37.1966,37.2155,6900.0
2013-08-14 13:10:00,58.99,59.0,58.91,58.91,10300.0,37.2155,37.2218,37.1651,37.1651,10300.0
2013-08-14 13:15:00,58.91,59.0,58.9,58.99,13700.0,37.1651,37.2218,37.1587,37.2155,13700.0
2013-08-14 13:20:00,58.99,59.0,58.97,59.0,2700.0,37.2155,37.2218,37.2029,37.2218,2700.0
2013-08-14 13:25:00,58.99,59.01,58.98,59.0,5000.0,37.2155,37.2281,37.2092,37.2218,5000.0
2013-08-14 13:30:00,58.98,59.0,58.87,58.91,10800.0,37.2092,37.2218,37.1398,37.1651,10800.0
2013-08-14 13:35:00,58.89,59.0,58.89,58.93,7100.0,37.1524,37.2218,37.1524,37.1777,7100.0
2013-08-14 13:40:00,58.91,58.97,58.91,58.95,5000.0,37.1651,37.2029,37.1651,37.1903,5000.0
2013-08-14 13:45:00,58.9,58.92,58.85,58.88,6500.0,37.1587,37.1714,37.1272,37.1461,6500.0
2013-08-14 13:50:00,58.89,58.94,58.88,58.88,8000.0,37.1524,37.184,37.1461,37.1461,8000.0
2013-08-14 13:55:00,58.87,58.95,58.85,58.89,10400.0,37.1398,37.1903,37.1272,37.1524,10400.0
2013-08-14 14:00:00,58.91,58.96,58.91,58.93,5000.0,37.1651,37.1966,37.1651,37.1777,5000.0
2013-08-14 14:05:00,58.93,58.96,58.9,58.92,12200.0,37.1777,37.1966,37.1587,37.1714,12200.0
2013-08-14 14:10:00,58.93,58.95,58.9,58.94,12900.0,37.1777,37.1903,37.1587,37.184,12900.0
2013-08-14 14:15:00,58.93,58.96,58.91,58.91,15800.0,37.1777,37.1966,37.1651,37.1651,15800.0
2013-08-14 14:20:00,58.91,58.97,58.91,58.96,21200.0,37.1651,37.2029,37.1651,37.1966,21200.0
2013-08-14 14:25:00,58.95,58.96,58.93,58.95,7500.0,37.1903,37.1966,37.1777,37.1903,7500.0
2013-08-14 14:30:00,58.95,59.0,58.94,58.95,12200.0,37.1903,37.2218,37.184,37.1903,12200.0
2013-08-14 14:35:00,58.96,58.99,58.94,58.99,7300.0,37.1966,37.2155,37.184,37.2155,7300.0
2013-08-14 14:40:00,58.99,59.02,58.97,59.01,7900.0,37.2155,37.2345,37.2029,37.2281,7900.0
2013-08-14 14:45:00,59.01,59.01,58.98,58.99,9200.0,37.2281,37.2281,37.2092,37.2155,9200.0
2013-08-14 14:50:00,59.0,59.0,58.95,58.95,7100.0,37.2218,37.2218,37.1903,37.1903,7100.0
2013-08-14 14:55:00,58.94,59.0,58.94,59.0,6700.0,37.184,37.2218,37.184,37.2218,6700.0
2013-08-14 15:00:00,59.0,59.01,58.93,58.94,10300.0,37.2218,37.2281,37.1777,37.184,10300.0
2013-08-14 15:05:00,58.93,58.99,58.93,58.98,8800.0,37.1777,37.2155,37.1777,37.2092,8800.0
2013-08-14 15:10:00,58.98,59.05,58.98,59.03,17000.0,37.2092,37.2534,37.2092,37.2408,17000.0
2013-08-14 15:15:00,59.01,59.04,58.98,59.0,10400.0,37.2281,37.2471,37.2092,37.2218,10400.0
2013-08-14 15:20:00,58.98,58.99,58.93,58.93,7500.0,37.2092,37.2155,37.1777,37.1777,7500.0
2013-08-14 15:25:00,58.93,59.01,58.93,59.0,19000.0,37.1777,37.2281,37.1777,37.2218,19000.0
2013-08-14 15:30:00,58.99,58.99,58.91,58.91,9400.0,37.2155,37.2155,37.1651,37.1651,9400.0
2013-08-14 15:35:00,58.91,58.95,58.91,58.93,25700.0,37.1651,37.1903,37.1651,37.1777,25700.0
2013-08-14 15:40:00,58.92,58.93,58.92,58.93,13200.0,37.1714,37.1777,37.1714,37.1777,13200.0
2013-08-14 15:45:00,58.92,58.93,58.84,58.86,19600.0,37.1714,37.1777,37.1209,37.1335,19600.0
2013-08-14 15:50:00,58.85,58.88,58.82,58.84,31000.0,37.1272,37.1461,37.1083,37.1209,31000.0
2013-08-14 15:55:00,58.84,58.84,58.77,58.77,92000.0,37.1209,37.1209,37.0767,37.0767,92000.0
2013-08-15 09:30:00,58.29,58.32,57.62,57.73,44500.0,36.7739,36.7928,36.3512,36.4206,44500.0
2013-08-15 09:35:00,57.7,57.88,57.6,57.81,20700.0,36.4017,36.5153,36.3386,36.4711,20700.0
2013-08-15 09:40:00,57.81,57.96,57.75,57.91,6700.0,36.4711,36.5657,36.4332,36.5342,6700.0
2013-08-15 09:45:00,57.93,57.99,57.77,57.77,16200.0,36.5468,36.5846,36.4459,36.4459,16200.0
2013-08-15 09:50:00,57.75,57.75,57.57,57.63,13100.0,36.4332,36.4332,36.3197,36.3575,13100.0
2013-08-15 09:55:00,57.62,57.65,57.54,57.61,9800.0,36.3512,36.3701,36.3008,36.3449,9800.0
2013-08-15 10:00:00,57.59,57.65,57.52,57.58,13500.0,36.3323,36.3701,36.2881,36.326,13500.0
2013-08-15 10:05:00,57.62,57.65,57.52,57.58,22100.0,36.3512,36.3701,36.2881,36.326,22100.0
2013-08-15 10:10:00,57.57,57.71,57.56,57.62,41800.0,36.3197,36.408,36.3134,36.3512,41800.0
2013-08-15 10:15:00,57.64,57.66,57.58,57.61,17500.0,36.3638,36.3765,36.326,36.3449,17500.0
2013-08-15 10:20:00,57.6,57.68,57.58,57.66,10900.0,36.3386,36.3891,36.326,36.3765,10900.0
2013-08-15 10:25:00,57.67,57.76,57.63,57.69,14100.0,36.3828,36.4395,36.3575,36.3954,14100.0
2013-08-15 10:30:00,57.69,57.75,57.58,57.74,16200.0,36.3954,36.4332,36.326,36.4269,16200.0
2013-08-15 10:35:00,57.72,57.72,57.64,57.64,7700.0,36.4143,36.4143,36.3638,36.3638,7700.0
2013-08-15 10:40:00,57.63,57.64,57.58,57.59,9800.0,36.3575,36.3638,36.326,36.3323,9800.0
2013-08-15 10:45:00,57.62,57.64,57.55,57.57,4600.0,36.3512,36.3638,36.3071,36.3197,4600.0
2013-08-15 10:50:00,57.57,57.58,57.52,57.55,21600.0,36.3197,36.326,36.2881,36.3071,21600.0
2013-08-15 10:55:00,57.55,57.55,57.48,57.52,10100.0,36.3071,36.3071,36.2629,36.2881,10100.0
2013-08-15 11:00:00,57.51,57.54,57.48,57.49,2500.0,36.2818,36.3008,36.2629,36.2692,2500.0
2013-08-15 11:05:00,57.49,57.51,57.4,57.45,43200.0,36.2692,36.2818,36.2124,36.244,43200.0
2013-08-15 11:10:00,57.45,57.56,57.45,57.52,13600.0,36.244,36.3134,36.244,36.2881,13600.0
2013-08-15 11:15:00,57.52,57.57,57.52,57.53,6200.0,36.2881,36.3197,36.2881,36.2944,6200.0
2013-08-15 11:20:00,57.54,57.61,57.54,57.61,6300.0,36.3008,36.3449,36.3008,36.3449,6300.0
2013-08-15 11:25:00,57.61,57.64,57.58,57.59,6700.0,36.3449,36.3638,36.326,36.3323,6700.0
2013-08-15 11:30:00,57.59,57.6,57.5,57.51,4000.0,36.3323,36.3386,36.2755,36.2818,4000.0
2013-08-15 11:35:00,57.51,57.57,57.51,57.57,2400.0,36.2818,36.3197,36.2818,36.3197,2400.0
2013-08-15 11:40:00,57.56,57.57,57.52,57.55,5700.0,36.3134,36.3197,36.2881,36.3071,5700.0
2013-08-15 11:45:00,57.56,57.6,57.55,57.58,4200.0,36.3134,36.3386,36.3071,36.326,4200.0
2013-08-15 11:50:00,57.59,57.59,57.53,57.56,2500.0,36.3323,36.3323,36.2944,36.3134,2500.0
2013-08-15 11:55:00,57.56,57.59,57.56,57.57,3000.0,36.3134,36.3323,36.3134,36.3197,3000.0
2013-08-15 12:00:00,57.57,57.58,57.55,57.55,2200.0,36.3197,36.326,36.3071,36.3071,2200.0
2013-08-15 12:05:00,57.56,57.59,57.55,57.56,3700.0,36.3134,36.3323,36.3071,36.3134,3700.0
2013-08-15 12:10:00,57.55,57.55,57.51,57.52,3900.0,36.3071,36.3071,36.2818,36.2881,3900.0
2013-08-15 12:15:00,57.55,57.57,57.5,57.57,6200.0,36.3071,36.3197,36.2755,36.3197,6200.0
2013-08-15 12:20:00,57.54,57.58,57.52,57.56,11500.0,36.3008,36.326,36.2881,36.3134,11500.0
2013-08-15 12:25:00,57.54,57.57,57.53,57.53,6700.0,36.3008,36.3197,36.2944,36.2944,6700.0
2013-08-15 12:30:00,57.55,57.57,57.52,57.52,3000.0,36.3071,36.3197,36.2881,36.2881,3000.0
2013-08-15 12:35:00,57.51,57.52,57.48,57.48,4700.0,36.2818,36.2881,36.2629,36.2629,4700.0
2013-08-15 12:40:00,57.47,57.47,57.34,57.37,9400.0,36.2566,36.2566,36.1746,36.1935,9400.0
2013-08-15 12:45:00,57.37,57.37,57.28,57.28,7200.0,36.1935,36.1935,36.1367,36.1367,7200.0
2013-08-15 12:50:00,57.28,57.32,57.28,57.32,3800.0,36.1367,36.162,36.1367,36.162,3800.0
2013-08-15 12:55:00,57.32,57.32,57.25,57.26,8300.0,36.162,36.162,36.1178,36.1241,8300.0
2013-08-15 13:00:00,57.25,57.29,57.23,57.23,11800.0,36.1178,36.143,36.1052,36.1052,11800.0
2013-08-15 13:05:00,57.25,57.25,57.17,57.23,8900.0,36.1178,36.1178,36.0673,36.1052,8900.0
2013-08-15 13:10:00,57.24,57.27,57.12,57.23,20900.0,36.1115,36.1304,36.0358,36.1052,20900.0
2013-08-15 13:15:00,57.23,57.27,57.17,57.25,6600.0,36.1052,36.1304,36.0673,36.1178,6600.0
2013-08-15 13:20:00,57.25,57.29,57.19,57.23,7600.0,36.1178,36.143,36.0799,36.1052,7600.0
2013-08-15 13:25:00,57.24,57.25,57.19,57.19,3900.0,36.1115,36.1178,36.0799,36.0799,3900.0
2013-08-15 13:30:00,57.2,57.29,57.2,57.25,6300.0,36.0863,36.143,36.0863,36.1178,6300.0
2013-08-15 13:35:00,57.26,57.27,57.25,57.25,2600.0,36.1241,36.1304,36.1178,36.1178,2600.0
2013-08-15 13:40:00,57.25,57.25,57.2,57.23,5900.0,36.1178,36.1178,36.0863,36.1052,5900.0
2013-08-15 13:45:00,57.23,57.26,57.23,57.23,3700.0,36.1052,36.1241,36.1052,36.1052,3700.0
2013-08-15 13:50:00,57.23,57.23,57.16,57.16,145700.0,36.1052,36.1052,36.061,36.061,145700.0
2013-08-15 13:55:00,57.16,57.19,57.14,57.15,10200.0,36.061,36.0799,36.0484,36.0547,10200.0
2013-08-15 14:00:00,57.16,57.17,57.08,57.12,17400.0,36.061,36.0673,36.0105,36.0358,17400.0
2013-08-15 14:05:00,57.11,57.11,57.06,57.08,6400.0,36.0295,36.0295,35.9979,36.0105,6400.0
2013-08-15 14:10:00,57.1,57.13,57.01,57.03,32500.0,36.0232,36.0421,35.9664,35.979,32500.0
2013-08-15 14:15:00,57.02,57.09,57.0,57.08,8200.0,35.9727,36.0169,35.9601,36.0105,8200.0
2013-08-15 14:20:00,57.08,57.14,57.06,57.11,24600.0,36.0105,36.0484,35.9979,36.0295,24600.0
2013-08-15 14:25:00,57.13,57.19,57.12,57.12,28100.0,36.0421,36.0799,36.0358,36.0358,28100.0
2013-08-15 14:30:00,57.16,57.16,57.09,57.09,24400.0,36.061,36.061,36.0169,36.0169,24400.0
2013-08-15 14:35:00,57.09,57.11,57.01,57.01,9600.0,36.0169,36.0295,35.9664,35.9664,9600.0
2013-08-15 14:40:00,57.04,57.14,57.03,57.11,16700.0,35.9853,36.0484,35.979,36.0295,16700.0
2013-08-15 14:45:00,57.1,57.15,57.1,57.1,22700.0,36.0232,36.0547,36.0232,36.0232,22700.0
2013-08-15 14:50:00,57.09,57.14,57.07,57.12,14900.0,36.0169,36.0484,36.0042,36.0358,14900.0
2013-08-15 14:55:00,57.12,57.13,57.07,57.09,9300.0,36.0358,36.0421,36.0042,36.0169,9300.0
2013-08-15 15:00:00,57.1,57.16,57.08,57.13,58200.0,36.0232,36.061,36.0105,36.0421,58200.0
2013-08-15 15:05:00,57.14,57.18,57.1,57.13,39100.0,36.0484,36.0736,36.0232,36.0421,39100.0
2013-08-15 15:10:00,57.14,57.14,57.08,57.1,35000.0,36.0484,36.0484,36.0105,36.0232,35000.0
2013-08-15 15:15:00,57.11,57.11,57.05,57.07,14700.0,36.0295,36.0295,35.9916,36.0042,14700.0
2013-08-15 15:20:00,57.06,57.12,57.06,57.08,12900.0,35.9979,36.0358,35.9979,36.0105,12900.0
2013-08-15 15:25:00,57.08,57.13,57.08,57.1,9600.0,36.0105,36.0421,36.0105,36.0232,9600.0
2013-08-15 15:30:00,57.12,57.15,57.1,57.11,23300.0,36.0358,36.0547,36.0232,36.0295,23300.0
2013-08-15 15:35:00,57.1,57.11,57.05,57.06,22300.0,36.0232,36.0295,35.9916,35.9979,22300.0
2013-08-15 15:40:00,57.07,57.1,57.05,57.08,16000.0,36.0042,36.0232,35.9916,36.0105,16000.0
2013-08-15 15:45:00,57.08,57.12,57.07,57.08,30700.0,36.0105,36.0358,36.0042,36.0105,30700.0
2013-08-15 15:50:00,57.07,57.09,57.05,57.06,36100.0,36.0042,36.0169,35.9916,35.9979,36100.0
2013-08-15 15:55:00,57.06,57.08,57.05,57.07,58300.0,35.9979,36.0105,35.9916,36.0042,58300.0
2013-08-16 09:30:00,56.72,57.0,56.63,56.98,147900.0,35.7834,35.9601,35.7267,35.9475,147900.0
2013-08-16 09:35:00,56.97,57.0,56.77,56.79,48700.0,35.9412,35.9601,35.815,35.8276,48700.0
2013-08-16 09:40:00,56.79,56.86,56.67,56.69,58000.0,35.8276,35.8718,35.7519,35.7645,58000.0
2013-08-16 09:45:00,56.73,56.75,56.58,56.6,42600.0,35.7897,35.8024,35.6951,35.7077,42600.0
2013-08-16 09:50:00,56.6,56.8,56.51,56.79,54700.0,35.7077,35.8339,35.6509,35.8276,54700.0
2013-08-16 09:55:00,56.77,56.77,56.65,56.67,28900.0,35.815,35.815,35.7393,35.7519,28900.0
2013-08-16 10:00:00,56.67,56.71,56.53,56.64,23600.0,35.7519,35.7771,35.6636,35.733,23600.0
2013-08-16 10:05:00,56.67,56.83,56.67,56.73,17000.0,35.7519,35.8528,35.7519,35.7897,17000.0
2013-08-16 10:10:00,56.77,56.79,56.71,56.73,51400.0,35.815,35.8276,35.7771,35.7897,51400.0
2013-08-16 10:15:00,56.73,56.73,56.61,56.63,34100.0,35.7897,35.7897,35.714,35.7267,34100.0
2013-08-16 10:20:00,56.64,56.66,56.6,56.66,33000.0,35.733,35.7456,35.7077,35.7456,33000.0
2013-08-16 10:25:00,56.66,56.67,56.61,56.64,25100.0,35.7456,35.7519,35.714,35.733,25100.0
2013-08-16 10:30:00,56.64,56.76,56.61,56.73,34000.0,35.733,35.8087,35.714,35.7897,34000.0
2013-08-16 10:35:00,56.76,56.96,56.76,56.87,74900.0,35.8087,35.9348,35.8087,35.8781,74900.0
2013-08-16 10:40:00,56.87,56.87,56.78,56.8,12200.0,35.8781,35.8781,35.8213,35.8339,12200.0
2013-08-16 10:45:00,56.81,56.81,56.77,56.77,26400.0,35.8402,35.8402,35.815,35.815,26400.0
2013-08-16 10:50:00,56.79,56.8,56.76,56.8,10100.0,35.8276,35.8339,35.8087,35.8339,10100.0
2013-08-16 10:55:00,56.82,56.91,56.8,56.82,25600.0,35.8465,35.9033,35.8339,35.8465,25600.0
2013-08-16 11:00:00,56.83,56.9,56.8,56.9,10700.0,35.8528,35.897,35.8339,35.897,10700.0
2013-08-16 11:05:00,56.9,56.95,56.84,56.85,16800.0,35.897,35.9285,35.8591,35.8654,16800.0
2013-08-16 11:10:00,56.86,56.97,56.85,56.97,12700.0,35.8718,35.9412,35.8654,35.9412,12700.0
2013-08-16 11:15:00,56.98,57.22,56.98,57.2,34900.0,35.9475,36.0989,35.9475,36.0863,34900.0
2013-08-16 11:20:00,57.16,57.16,57.06,57.06,30900.0,36.061,36.061,35.9979,35.9979,30900.0
2013-08-16 11:25:00,57.06,57.06,56.95,56.96,8700.0,35.9979,35.9979,35.9285,35.9348,8700.0
2013-08-16 11:30:00,56.95,57.01,56.95,56.97,11100.0,35.9285,35.9664,35.9285,35.9412,11100.0
2013-08-16 11:35:00,56.96,57.02,56.94,57.0,21000.0,35.9348,35.9727,35.9222,35.9601,21000.0
2013-08-16 11:40:00,57.0,57.03,56.95,56.97,20800.0,35.9601,35.979,35.9285,35.9412,20800.0
2013-08-16 11:45:00,56.97,57.0,56.92,56.93,14500.0,35.9412,35.9601,35.9096,35.9159,14500.0
2013-08-16 11:50:00,56.92,56.94,56.87,56.9,17400.0,35.9096,35.9222,35.8781,35.897,17400.0
2013-08-16 11:55:00,56.89,56.92,56.87,56.91,29000.0,35.8907,35.9096,35.8781,35.9033,29000.0
2013-08-16 12:00:00,56.91,56.91,56.83,56.9,10200.0,35.9033,35.9033,35.8528,35.897,10200.0
2013-08-16 12:05:00,56.88,56.88,56.83,56.86,14200.0,35.8844,35.8844,35.8528,35.8718,14200.0
2013-08-16 12:10:00,56.85,56.85,56.83,56.83,5700.0,35.8654,35.8654,35.8528,35.8528,5700.0
2013-08-16 12:15:00,56.83,56.86,56.81,56.86,11900.0,35.8528,35.8718,35.8402,35.8718,11900.0
2013-08-16 12:20:00,56.85,56.85,56.77,56.77,9800.0,35.8654,35.8654,35.815,35.815,9800.0
2013-08-16 12:25:00,56.78,56.79,56.73,56.73,6700.0,35.8213,35.8276,35.7897,35.7897,6700.0
2013-08-16 12:30:00,56.72,56.73,56.71,56.73,10400.0,35.7834,35.7897,35.7771,35.7897,10400.0
2013-08-16 12:35:00,56.72,56.73,56.69,56.72,6900.0,35.7834,35.7897,35.7645,35.7834,6900.0
2013-08-16 12:40:00,56.72,56.75,56.68,56.69,21400.0,35.7834,35.8024,35.7582,35.7645,21400.0
2013-08-16 12:45:00,56.71,56.77,56.7,56.76,17000.0,35.7771,35.815,35.7708,35.8087,17000.0
2013-08-16 12:50:00,56.76,56.78,56.73,56.78,13800.0,35.8087,35.8213,35.7897,35.8213,13800.0
2013-08-16 12:55:00,56.78,56.89,56.73,56.73,64800.0,35.8213,35.8907,35.7897,35.7897,64800.0
2013-08-16 13:00:00,56.74,56.76,56.65,56.65,19000.0,35.796,35.8087,35.7393,35.7393,19000.0
2013-08-16 13:05:00,56.65,56.65,56.48,56.51,17800.0,35.7393,35.7393,35.632,35.6509,17800.0
2013-08-16 13:10:00,56.5,56.52,56.43,56.43,16500.0,35.6446,35.6573,35.6005,35.6005,16500.0
2013-08-16 13:15:00,56.45,56.49,56.38,56.48,36700.0,35.6131,35.6383,35.5689,35.632,36700.0
2013-08-16 13:20:00,56.48,56.55,56.41,56.54,27700.0,35.632,35.6762,35.5879,35.6699,27700.0
2013-08-16 13:25:00,56.53,56.57,56.47,56.51,48900.0,35.6636,35.6888,35.6257,35.6509,48900.0
2013-08-16 13:30:00,56.51,56.55,56.5,56.51,17400.0,35.6509,35.6762,35.6446,35.6509,17400.0
2013-08-16 13:35:00,56.51,56.51,56.36,56.36,18400.0,35.6509,35.6509,35.5563,35.5563,18400.0
2013-08-16 13:40:00,56.37,56.4,56.28,56.29,41100.0,35.5626,35.5816,35.5058,35.5122,41100.0
2013-08-16 13:45:00,56.3,56.48,56.29,56.47,22100.0,35.5185,35.632,35.5122,35.6257,22100.0
2013-08-16 13:50:00,56.45,56.55,56.45,56.49,16100.0,35.6131,35.6762,35.6131,35.6383,16100.0
2013-08-16 13:55:00,56.48,56.58,56.48,56.55,19600.0,35.632,35.6951,35.632,35.6762,19600.0
2013-08-16 14:00:00,56.55,56.57,56.52,56.57,19800.0,35.6762,35.6888,35.6573,35.6888,19800.0
2013-08-16 14:05:00,56.57,56.57,56.44,56.48,21700.0,35.6888,35.6888,35.6068,35.632,21700.0
2013-08-16 14:10:00,56.49,56.55,56.48,56.49,11100.0,35.6383,35.6762,35.632,35.6383,11100.0
2013-08-16 14:15:00,56.48,56.5,56.42,56.49,23100.0,35.632,35.6446,35.5942,35.6383,23100.0
2013-08-16 14:20:00,56.48,56.53,56.45,56.48,20700.0,35.632,35.6636,35.6131,35.632,20700.0
2013-08-16 14:25:00,56.47,56.52,56.45,56.51,15300.0,35.6257,35.6573,35.6131,35.6509,15300.0
2013-08-16 14:30:00,56.51,56.51,56.38,56.38,7000.0,35.6509,35.6509,35.5689,35.5689,7000.0
2013-08-16 14:35:00,56.39,56.39,56.28,56.3,18200.0,35.5752,35.5752,35.5058,35.5185,18200.0
2013-08-16 14:40:00,56.31,56.36,56.28,56.3,18000.0,35.5248,35.5563,35.5058,35.5185,18000.0
2013-08-16 14:45:00,56.3,56.39,56.3,56.38,32200.0,35.5185,35.5752,35.5185,35.5689,32200.0
2013-08-16 14:50:00,56.38,56.4,56.37,56.37,32400.0,35.5689,35.5816,35.5626,35.5626,32400.0
2013-08-16 14:55:00,56.38,56.46,56.34,56.43,28200.0,35.5689,35.6194,35.5437,35.6005,28200.0
2013-08-16 15:00:00,56.43,56.52,56.42,56.52,20200.0,35.6005,35.6573,35.5942,35.6573,20200.0
2013-08-16 15:05:00,56.53,56.58,56.52,56.53,21100.0,35.6636,35.6951,35.6573,35.6636,21100.0
2013-08-16 15:10:00,56.53,56.54,56.49,56.52,16100.0,35.6636,35.6699,35.6383,35.6573,16100.0
2013-08-16 15:15:00,56.52,56.52,56.49,56.5,19900.0,35.6573,35.6573,35.6383,35.6446,19900.0
2013-08-16 15:20:00,56.51,56.56,56.51,56.55,11000.0,35.6509,35.6825,35.6509,35.6762,11000.0
2013-08-16 15:25:00,56.54,56.54,56.49,56.51,30500.0,35.6699,35.6699,35.6383,35.6509,30500.0
2013-08-16 15:30:00,56.52,56.61,56.52,56.6,16800.0,35.6573,35.714,35.6573,35.7077,16800.0
2013-08-16 15:35:00,56.6,56.74,56.6,56.73,33000.0,35.7077,35.796,35.7077,35.7897,33000.0
2013-08-16 15:40:00,56.72,56.73,56.65,56.66,24900.0,35.7834,35.7897,35.7393,35.7456,24900.0
2013-08-16 15:45:00,56.66,56.69,56.57,56.58,39800.0,35.7456,35.7645,35.6888,35.6951,39800.0
2013-08-16 15:50:00,56.59,56.59,56.48,56.53,95400.0,35.7014,35.7014,35.632,35.6636,95400.0
2013-08-16 15:55:00,56.51,56.61,56.51,56.6,162600.0,35.6509,35.714,35.6509,35.7077,162600.0
2013-08-19 09:30:00,56.46,56.65,56.26,56.3,41700.0,35.6194,35.7393,35.4932,35.5185,41700.0
2013-08-19 09:35:00,56.27,56.44,56.27,56.42,24900.0,35.4995,35.6068,35.4995,35.5942,24900.0
2013-08-19 09:40:00,56.42,56.54,56.34,56.35,16200.0,35.5942,35.6699,35.5437,35.55,16200.0
2013-08-19 09:45:00,56.37,56.44,56.34,56.38,11600.0,35.5626,35.6068,35.5437,35.5689,11600.0
2013-08-19 09:50:00,56.37,56.5,56.31,56.42,12400.0,35.5626,35.6446,35.5248,35.5942,12400.0
2013-08-19 09:55:00,56.42,56.53,56.38,56.51,9000.0,35.5942,35.6636,35.5689,35.6509,9000.0
2013-08-19 10:00:00,56.51,56.74,56.49,56.6,26400.0,35.6509,35.796,35.6383,35.7077,26400.0
2013-08-19 10:05:00,56.57,56.73,56.57,56.61,12300.0,35.6888,35.7897,35.6888,35.714,12300.0
2013-08-19 10:10:00,56.64,56.71,56.6,56.63,11100.0,35.733,35.7771,35.7077,35.7267,11100.0
2013-08-19 10:15:00,56.64,56.67,56.56,56.59,8300.0,35.733,35.7519,35.6825,35.7014,8300.0
2013-08-19 10:20:00,56.58,56.6,56.48,56.48,10900.0,35.6951,35.7077,35.632,35.632,10900.0
2013-08-19 10:25:00,56.45,56.54,56.45,56.54,9600.0,35.6131,35.6699,35.6131,35.6699,9600.0
2013-08-19 10:30:00,56.53,56.58,56.53,56.58,8000.0,35.6636,35.6951,35.6636,35.6951,8000.0
2013-08-19 10:35:00,56.58,56.62,56.55,56.61,14400.0,35.6951,35.7203,35.6762,35.714,14400.0
2013-08-19 10:40:00,56.6,56.64,56.48,56.48,8500.0,35.7077,35.733,35.632,35.632,8500.0
2013-08-19 10:45:00,56.51,56.58,56.48,56.55,14000.0,35.6509,35.6951,35.632,35.6762,14000.0
2013-08-19 10:50:00,56.56,56.56,56.46,56.52,8300.0,35.6825,35.6825,35.6194,35.6573,8300.0
2013-08-19 10:55:00,56.55,56.57,56.42,56.5,11600.0,35.6762,35.6888,35.5942,35.6446,11600.0
2013-08-19 11:00:00,56.49,56.5,56.45,56.45,20000.0,35.6383,35.6446,35.6131,35.6131,20000.0
2013-08-19 11:05:00,56.43,56.5,56.42,56.48,13000.0,35.6005,35.6446,35.5942,35.632,13000.0
2013-08-19 11:10:00,56.47,56.52,56.46,56.52,6800.0,35.6257,35.6573,35.6194,35.6573,6800.0
2013-08-19 11:15:00,56.51,56.51,56.44,56.44,20300.0,35.6509,35.6509,35.6068,35.6068,20300.0
2013-08-19 11:20:00,56.44,56.51,56.44,56.5,14100.0,35.6068,35.6509,35.6068,35.6446,14100.0
2013-08-19 11:25:00,56.49,56.55,56.49,56.54,10100.0,35.6383,35.6762,35.6383,35.6699,10100.0
2013-08-19 11:30:00,56.52,56.55,56.48,56.52,17900.0,35.6573,35.6762,35.632,35.6573,17900.0
2013-08-19 11:35:00,56.51,56.59,56.49,56.51,10700.0,35.6509,35.7014,35.6383,35.6509,10700.0
2013-08-19 11:40:00,56.52,56.52,56.47,56.48,5300.0,35.6573,35.6573,35.6257,35.632,5300.0
2013-08-19 11:45:00,56.47,56.51,56.46,56.48,10000.0,35.6257,35.6509,35.6194,35.632,10000.0
2013-08-19 11:50:00,56.47,56.5,56.46,56.48,9100.0,35.6257,35.6446,35.6194,35.632,9100.0
2013-08-19 11:55:00,56.47,56.49,56.45,56.45,6000.0,35.6257,35.6383,35.6131,35.6131,6000.0
2013-08-19 12:00:00,56.45,56.47,56.41,56.47,10200.0,35.6131,35.6257,35.5879,35.6257,10200.0
2013-08-19 12:05:00,56.48,56.48,56.42,56.43,5700.0,35.632,35.632,35.5942,35.6005,5700.0
2013-08-19 12:10:00,56.42,56.52,56.42,56.52,10600.0,35.5942,35.6573,35.5942,35.6573,10600.0
2013-08-19 12:15:00,56.51,56.54,56.49,56.52,7200.0,35.6509,35.6699,35.6383,35.6573,7200.0
2013-08-19 12:20:00,56.51,56.53,56.47,56.47,7400.0,35.6509,35.6636,35.6257,35.6257,7400.0
2013-08-19 12:25:00,56.47,56.5,56.44,56.44,5900.0,35.6257,35.6446,35.6068,35.6068,5900.0
2013-08-19 12:30:00,56.43,56.48,56.41,56.48,9400.0,35.6005,35.632,35.5879,35.632,9400.0
2013-08-19 12:35:00,56.48,56.49,56.43,56.49,4700.0,35.632,35.6383,35.6005,35.6383,4700.0
2013-08-19 12:40:00,56.49,56.56,56.45,56.56,7800.0,35.6383,35.6825,35.6131,35.6825,7800.0
2013-08-19 12:45:00,56.57,56.6,56.53,56.54,9300.0,35.6888,35.7077,35.6636,35.6699,9300.0
2013-08-19 12:50:00,56.54,56.54,56.5,56.51,5700.0,35.6699,35.6699,35.6446,35.6509,5700.0
2013-08-19 12:55:00,56.51,56.55,56.49,56.51,10400.0,35.6509,35.6762,35.6383,35.6509,10400.0
2013-08-19 13:00:00,56.51,56.53,56.48,56.49,5900.0,35.6509,35.6636,35.632,35.6383,5900.0
2013-08-19 13:05:00,56.49,56.58,56.49,56.58,9900.0,35.6383,35.6951,35.6383,35.6951,9900.0
2013-08-19 13:10:00,56.59,56.67,56.59,56.67,14400.0,35.7014,35.7519,35.7014,35.7519,14400.0
2013-08-19 13:15:00,56.66,56.66,56.56,56.6,11800.0,35.7456,35.7456,35.6825,35.7077,11800.0
2013-08-19 13:20:00,56.58,56.58,56.53,56.57,9800.0,35.6951,35.6951,35.6636,35.6888,9800.0
2013-08-19 13:25:00,56.55,56.6,56.52,56.57,13100.0,35.6762,35.7077,35.6573,35.6888,13100.0
2013-08-19 13:30:00,56.56,56.57,56.46,56.46,15100.0,35.6825,35.6888,35.6194,35.6194,15100.0
2013-08-19 13:35:00,56.46,56.53,56.44,56.53,7700.0,35.6194,35.6636,35.6068,35.6636,7700.0
2013-08-19 13:40:00,56.52,56.52,56.47,56.5,5000.0,35.6573,35.6573,35.6257,35.6446,5000.0
2013-08-19 13:45:00,56.53,56.54,56.5,56.52,7400.0,35.6636,35.6699,35.6446,35.6573,7400.0
2013-08-19 13:50:00,56.51,56.55,56.49,56.53,22700.0,35.6509,35.6762,35.6383,35.6636,22700.0
2013-08-19 13:55:00,56.54,56.58,56.54,56.58,11200.0,35.6699,35.6951,35.6699,35.6951,11200.0
2013-08-19 14:00:00,56.57,56.6,56.51,56.52,9800.0,35.6888,35.7077,35.6509,35.6573,9800.0
2013-08-19 14:05:00,56.51,56.55,56.48,56.54,8500.0,35.6509,35.6762,35.632,35.6699,8500.0
2013-08-19 14:10:00,56.53,56.54,56.5,56.52,11200.0,35.6636,35.6699,35.6446,35.6573,11200.0
2013-08-19 14:15:00,56.52,56.58,56.5,56.58,10300.0,35.6573,35.6951,35.6446,35.6951,10300.0
2013-08-19 14:20:00,56.58,56.62,56.49,56.51,11600.0,35.6951,35.7203,35.6383,35.6509,11600.0
2013-08-19 14:25:00,56.51,56.52,56.48,56.52,8000.0,35.6509,35.6573,35.632,35.6573,8000.0
2013-08-19 14:30:00,56.52,56.53,56.47,56.49,12800.0,35.6573,35.6636,35.6257,35.6383,12800.0
2013-08-19 14:35:00,56.49,56.49,56.44,56.48,10400.0,35.6383,35.6383,35.6068,35.632,10400.0
2013-08-19 14:40:00,56.48,56.5,56.43,56.5,12000.0,35.632,35.6446,35.6005,35.6446,12000.0
2013-08-19 14:45:00,56.49,56.5,56.45,56.48,9200.0,35.6383,35.6446,35.6131,35.632,9200.0
2013-08-19 14:50:00,56.48,56.5,56.44,56.45,15000.0,35.632,35.6446,35.6068,35.6131,15000.0
2013-08-19 14:55:00,56.45,56.49,56.43,56.47,13700.0,35.6131,35.6383,35.6005,35.6257,13700.0
2013-08-19 15:00:00,56.48,56.48,56.38,56.38,11200.0,35.632,35.632,35.5689,35.5689,11200.0
2013-08-19 15:05:00,56.38,56.43,56.36,56.38,16400.0,35.5689,35.6005,35.5563,35.5689,16400.0
2013-08-19 15:10:00,56.39,56.42,56.35,56.39,13500.0,35.5752,35.5942,35.55,35.5752,13500.0
2013-08-19 15:15:00,56.39,56.47,56.39,56.43,15200.0,35.5752,35.6257,35.5752,35.6005,15200.0
2013-08-19 15:20:00,56.43,56.49,56.42,56.47,13600.0,35.6005,35.6383,35.5942,35.6257,13600.0
2013-08-19 15:25:00,56.47,56.48,56.39,56.39,19300.0,35.6257,35.632,35.5752,35.5752,19300.0
2013-08-19 15:30:00,56.4,56.46,56.4,56.44,18900.0,35.5816,35.6194,35.5816,35.6068,18900.0
2013-08-19 15:35:00,56.44,56.48,56.37,56.41,29200.0,35.6068,35.632,35.5626,35.5879,29200.0
2013-08-19 15:40:00,56.4,56.41,56.34,56.4,26600.0,35.5816,35.5879,35.5437,35.5816,26600.0
2013-08-19 15:45:00,56.41,56.41,56.34,56.35,27400.0,35.5879,35.5879,35.5437,35.55,27400.0
2013-08-19 15:50:00,56.34,56.39,56.31,56.33,27200.0,35.5437,35.5752,35.5248,35.5374,27200.0
2013-08-19 15:55:00,56.33,56.37,56.28,56.33,73900.0,35.5374,35.5626,35.5058,35.5374,73900.0
2013-08-20 09:30:00,56.48,56.59,55.69,56.14,259900.0,35.632,35.7014,35.1336,35.4175,259900.0
2013-08-20 09:35:00,56.12,56.14,56.0,56.04,22200.0,35.4049,35.4175,35.3292,35.3544,22200.0
2013-08-20 09:40:00,56.04,56.1,55.87,55.87,40200.0,35.3544,35.3923,35.2472,35.2472,40200.0
2013-08-20 09:45:00,55.87,56.0,55.87,55.88,23700.0,35.2472,35.3292,35.2472,35.2535,23700.0
2013-08-20 09:50:00,55.88,55.91,55.82,55.82,15600.0,35.2535,35.2724,35.2156,35.2156,15600.0
2013-08-20 09:55:00,55.83,55.96,55.81,55.96,22800.0,35.2219,35.304,35.2093,35.304,22800.0
2013-08-20 10:00:00,55.97,56.21,55.93,56.18,30400.0,35.3103,35.4617,35.285,35.4428,30400.0
2013-08-20 10:05:00,56.18,56.19,56.12,56.17,29300.0,35.4428,35.4491,35.4049,35.4364,29300.0
2013-08-20 10:10:00,56.17,56.3,56.16,56.28,34600.0,35.4364,35.5185,35.4301,35.5058,34600.0
2013-08-20 10:15:00,56.3,56.38,56.17,56.26,39700.0,35.5185,35.5689,35.4364,35.4932,39700.0
2013-08-20 10:20:00,56.29,56.41,56.28,56.34,24000.0,35.5122,35.5879,35.5058,35.5437,24000.0
2013-08-20 10:25:00,56.32,56.35,56.23,56.32,20900.0,35.5311,35.55,35.4743,35.5311,20900.0
2013-08-20 10:30:00,56.27,56.36,56.22,56.35,14100.0,35.4995,35.5563,35.468,35.55,14100.0
2013-08-20 10:35:00,56.34,56.43,56.33,56.38,14900.0,35.5437,35.6005,35.5374,35.5689,14900.0
2013-08-20 10:40:00,56.38,56.4,56.34,56.38,20900.0,35.5689,35.5816,35.5437,35.5689,20900.0
2013-08-20 10:45:00,56.39,56.46,56.36,56.45,18400.0,35.5752,35.6194,35.5563,35.6131,18400.0
2013-08-20 10:50:00,56.43,56.46,56.39,56.43,6200.0,35.6005,35.6194,35.5752,35.6005,6200.0
2013-08-20 10:55:00,56.44,56.44,56.4,56.43,9000.0,35.6068,35.6068,35.5816,35.6005,9000.0
2013-08-20 11:00:00,56.41,56.48,56.4,56.43,7900.0,35.5879,35.632,35.5816,35.6005,7900.0
2013-08-20 11:05:00,56.42,56.52,56.42,56.45,8400.0,35.5942,35.6573,35.5942,35.6131,8400.0
2013-08-20 11:10:00,56.46,56.46,56.38,56.41,18300.0,35.6194,35.6194,35.5689,35.5879,18300.0
2013-08-20 11:15:00,56.4,56.44,56.39,56.43,7800.0,35.5816,35.6068,35.5752,35.6005,7800.0
2013-08-20 11:20:00,56.42,56.46,56.42,56.43,11100.0,35.5942,35.6194,35.5942,35.6005,11100.0
2013-08-20 11:25:00,56.43,56.43,56.39,56.39,8700.0,35.6005,35.6005,35.5752,35.5752,8700.0
2013-08-20 11:30:00,56.4,56.48,56.4,56.44,9300.0,35.5816,35.632,35.5816,35.6068,9300.0
2013-08-20 11:35:00,56.44,56.47,56.39,56.43,9300.0,35.6068,35.6257,35.5752,35.6005,9300.0
2013-08-20 11:40:00,56.43,56.49,56.42,56.47,7000.0,35.6005,35.6383,35.5942,35.6257,7000.0
2013-08-20 11:45:00,56.46,56.57,56.46,56.56,25700.0,35.6194,35.6888,35.6194,35.6825,25700.0
2013-08-20 11:50:00,56.57,56.57,56.47,56.49,11400.0,35.6888,35.6888,35.6257,35.6383,11400.0
2013-08-20 11:55:00,56.49,56.6,56.49,56.6,15300.0,35.6383,35.7077,35.6383,35.7077,15300.0
2013-08-20 12:00:00,56.6,56.64,56.58,56.64,13100.0,35.7077,35.733,35.6951,35.733,13100.0
2013-08-20 12:05:00,56.62,56.67,56.58,56.58,5700.0,35.7203,35.7519,35.6951,35.6951,5700.0
2013-08-20 12:10:00,56.58,56.6,56.54,56.58,9500.0,35.6951,35.7077,35.6699,35.6951,9500.0
2013-08-20 12:15:00,56.58,56.61,56.55,56.59,15800.0,35.6951,35.714,35.6762,35.7014,15800.0
2013-08-20 12:20:00,56.59,56.62,56.55,56.56,16600.0,35.7014,35.7203,35.6762,35.6825,16600.0
2013-08-20 12:25:00,56.57,56.58,56.53,56.56,11600.0,35.6888,35.6951,35.6636,35.6825,11600.0
2013-08-20 12:30:00,56.59,56.59,56.52,56.53,7700.0,35.7014,35.7014,35.6573,35.6636,7700.0
2013-08-20 12:35:00,56.53,56.58,56.52,56.56,7700.0,35.6636,35.6951,35.6573,35.6825,7700.0
2013-08-20 12:40:00,56.54,56.59,56.54,56.56,6500.0,35.6699,35.7014,35.6699,35.6825,6500.0
2013-08-20 12:45:00,56.55,56.59,56.54,56.58,7200.0,35.6762,35.7014,35.6699,35.6951,7200.0
2013-08-20 12:50:00,56.59,56.65,56.59,56.61,8900.0,35.7014,35.7393,35.7014,35.714,8900.0
2013-08-20 12:55:00,56.6,56.64,56.57,56.63,7600.0,35.7077,35.733,35.6888,35.7267,7600.0
2013-08-20 13:00:00,56.63,56.72,56.62,56.68,8300.0,35.7267,35.7834,35.7203,35.7582,8300.0
2013-08-20 13:05:00,56.67,56.67,56.61,56.64,5300.0,35.7519,35.7519,35.714,35.733,5300.0
2013-08-20 13:10:00,56.62,56.65,56.57,56.58,6300.0,35.7203,35.7393,35.6888,35.6951,6300.0
2013-08-20 13:15:00,56.56,56.58,56.52,56.54,6700.0,35.6825,35.6951,35.6573,35.6699,6700.0
2013-08-20 13:20:00,56.54,56.56,56.5,56.5,18200.0,35.6699,35.6825,35.6446,35.6446,18200.0
2013-08-20 13:25:00,56.51,56.52,56.45,56.47,8800.0,35.6509,35.6573,35.6131,35.6257,8800.0
2013-08-20 13:30:00,56.48,56.51,56.44,56.47,7000.0,35.632,35.6509,35.6068,35.6257,7000.0
2013-08-20 13:35:00,56.47,56.51,56.47,56.49,9200.0,35.6257,35.6509,35.6257,35.6383,9200.0
2013-08-20 13:40:00,56.5,56.53,56.47,56.48,5400.0,35.6446,35.6636,35.6257,35.632,5400.0
2013-08-20 13:45:00,56.5,56.54,56.47,56.53,4900.0,35.6446,35.6699,35.6257,35.6636,4900.0
2013-08-20 13:50:00,56.52,56.54,56.49,56.52,8100.0,35.6573,35.6699,35.6383,35.6573,8100.0
2013-08-20 13:55:00,56.52,56.53,56.48,56.48,7100.0,35.6573,35.6636,35.632,35.632,7100.0
2013-08-20 14:00:00,56.48,56.51,56.42,56.42,13400.0,35.632,35.6509,35.5942,35.5942,13400.0
2013-08-20 14:05:00,56.43,56.46,56.42,56.43,15000.0,35.6005,35.6194,35.5942,35.6005,15000.0
2013-08-20 14:10:00,56.42,56.44,56.4,56.43,10800.0,35.5942,35.6068,35.5816,35.6005,10800.0
2013-08-20 14:15:00,56.43,56.43,56.41,56.42,9400.0,35.6005,35.6005,35.5879,35.5942,9400.0
2013-08-20 14:20:00,56.42,56.43,56.37,56.42,13300.0,35.5942,35.6005,35.5626,35.5942,13300.0
2013-08-20 14:25:00,56.41,56.43,56.38,56.41,9800.0,35.5879,35.6005,35.5689,35.5879,9800.0
2013-08-20 14:30:00,56.4,56.43,56.38,56.4,17500.0,35.5816,35.6005,35.5689,35.5816,17500.0
2013-08-20 14:35:00,56.4,56.41,56.35,56.4,11800.0,35.5816,35.5879,35.55,35.5816,11800.0
2013-08-20 14:40:00,56.4,56.43,56.39,56.4,13800.0,35.5816,35.6005,35.5752,35.5816,13800.0
2013-08-20 14:45:00,56.4,56.44,56.38,56.43,12400.0,35.5816,35.6068,35.5689,35.6005,12400.0
2013-08-20 14:50:00,56.43,56.44,56.4,56.42,14400.0,35.6005,35.6068,35.5816,35.5942,14400.0
2013-08-20 14:55:00,56.42,56.47,56.39,56.47,12900.0,35.5942,35.6257,35.5752,35.6257,12900.0
2013-08-20 15:00:00,56.47,56.51,56.43,56.44,18400.0,35.6257,35.6509,35.6005,35.6068,18400.0
2013-08-20 15:05:00,56.44,56.54,56.44,56.52,13800.0,35.6068,35.6699,35.6068,35.6573,13800.0
2013-08-20 15:10:00,56.51,56.53,56.49,56.51,16700.0,35.6509,35.6636,35.6383,35.6509,16700.0
2013-08-20 15:15:00,56.52,56.53,56.5,56.53,13500.0,35.6573,35.6636,35.6446,35.6636,13500.0
2013-08-20 15:20:00,56.52,56.53,56.49,56.53,10500.0,35.6573,35.6636,35.6383,35.6636,10500.0
2013-08-20 15:25:00,56.53,56.56,56.51,56.54,10700.0,35.6636,35.6825,35.6509,35.6699,10700.0
2013-08-20 15:30:00,56.54,56.61,56.54,56.57,23200.0,35.6699,35.714,35.6699,35.6888,23200.0
2013-08-20 15:35:00,56.57,56.58,56.53,56.54,26500.0,35.6888,35.6951,35.6636,35.6699,26500.0
2013-08-20 15:40:00,56.54,56.59,56.53,56.56,27900.0,35.6699,35.7014,35.6636,35.6825,27900.0
2013-08-20 15:45:00,56.56,56.56,56.46,56.46,21700.0,35.6825,35.6825,35.6194,35.6194,21700.0
2013-08-20 15:50:00,56.45,56.46,56.41,56.42,26600.0,35.6131,35.6194,35.5879,35.5942,26600.0
2013-08-20 15:55:00,56.41,56.41,56.35,56.36,88000.0,35.5879,35.5879,35.55,35.5563,88000.0
2013-08-21 09:30:00,56.42,56.42,56.03,56.42,32300.0,35.5942,35.5942,35.3481,35.5942,32300.0
2013-08-21 09:35:00,56.4,56.52,56.4,56.45,1600.0,35.5816,35.6573,35.5816,35.6131,1600.0
2013-08-21 09:40:00,56.4,56.41,56.26,56.32,4600.0,35.5816,35.5879,35.4932,35.5311,4600.0
2013-08-21 09:45:00,56.32,56.37,56.25,56.27,9300.0,35.5311,35.5626,35.4869,35.4995,9300.0
2013-08-21 09:50:00,56.27,56.32,56.19,56.19,9600.0,35.4995,35.5311,35.4491,35.4491,9600.0
2013-08-21 09:55:00,56.17,56.27,56.14,56.23,6500.0,35.4364,35.4995,35.4175,35.4743,6500.0
2013-08-21 10:00:00,56.23,56.3,56.21,56.26,9900.0,35.4743,35.5185,35.4617,35.4932,9900.0
2013-08-21 10:05:00,56.25,56.34,56.2,56.2,12800.0,35.4869,35.5437,35.4554,35.4554,12800.0
2013-08-21 10:10:00,56.2,56.29,56.07,56.07,4800.0,35.4554,35.5122,35.3734,35.3734,4800.0
2013-08-21 10:15:00,56.09,56.19,56.09,56.18,7000.0,35.386,35.4491,35.386,35.4428,7000.0
2013-08-21 10:20:00,56.2,56.29,56.2,56.26,19800.0,35.4554,35.5122,35.4554,35.4932,19800.0
2013-08-21 10:25:00,56.24,56.29,56.23,56.23,6700.0,35.4806,35.5122,35.4743,35.4743,6700.0
2013-08-21 10:30:00,56.25,56.3,56.16,56.27,66300.0,35.4869,35.5185,35.4301,35.4995,66300.0
2013-08-21 10:35:00,56.27,56.29,56.22,56.29,8500.0,35.4995,35.5122,35.468,35.5122,8500.0
2013-08-21 10:40:00,56.3,56.36,56.3,56.36,9900.0,35.5185,35.5563,35.5185,35.5563,9900.0
2013-08-21 10:45:00,56.36,56.37,56.26,56.29,4800.0,35.5563,35.5626,35.4932,35.5122,4800.0
2013-08-21 10:50:00,56.33,56.36,56.3,56.32,6500.0,35.5374,35.5563,35.5185,35.5311,6500.0
2013-08-21 10:55:00,56.3,56.3,56.24,56.24,3200.0,35.5185,35.5185,35.4806,35.4806,3200.0
2013-08-21 11:00:00,56.25,56.27,56.23,56.27,6000.0,35.4869,35.4995,35.4743,35.4995,6000.0
2013-08-21 11:05:00,56.25,56.26,56.17,56.18,22600.0,35.4869,35.4932,35.4364,35.4428,22600.0
2013-08-21 11:10:00,56.19,56.23,56.18,56.21,3000.0,35.4491,35.4743,35.4428,35.4617,3000.0
2013-08-21 11:15:00,56.22,56.28,56.22,56.26,2500.0,35.468,35.5058,35.468,35.4932,2500.0
2013-08-21 11:20:00,56.25,56.26,56.19,56.22,5100.0,35.4869,35.4932,35.4491,35.468,5100.0
2013-08-21 11:25:00,56.23,56.26,56.19,56.19,15000.0,35.4743,35.4932,35.4491,35.4491,15000.0
2013-08-21 11:30:00,56.2,56.21,56.15,56.21,3800.0,35.4554,35.4617,35.4238,35.4617,3800.0
2013-08-21 11:35:00,56.21,56.24,56.11,56.13,7900.0,35.4617,35.4806,35.3986,35.4112,7900.0
2013-08-21 11:40:00,56.13,56.14,56.06,56.1,6300.0,35.4112,35.4175,35.3671,35.3923,6300.0
2013-08-21 11:45:00,56.06,56.07,56.0,56.0,6100.0,35.3671,35.3734,35.3292,35.3292,6100.0
2013-08-21 11:50:00,56.0,56.01,55.98,55.98,5400.0,35.3292,35.3355,35.3166,35.3166,5400.0
2013-08-21 11:55:00,55.98,55.99,55.93,55.96,11300.0,35.3166,35.3229,35.285,35.304,11300.0
2013-08-21 12:00:00,55.96,55.97,55.92,55.94,9200.0,35.304,35.3103,35.2787,35.2913,9200.0
2013-08-21 12:05:00,55.94,55.95,55.9,55.9,3500.0,35.2913,35.2977,35.2661,35.2661,3500.0
2013-08-21 12:10:00,55.88,55.89,55.87,55.87,2400.0,35.2535,35.2598,35.2472,35.2472,2400.0
2013-08-21 12:15:00,55.89,55.9,55.87,55.9,4400.0,35.2598,35.2661,35.2472,35.2661,4400.0
2013-08-21 12:20:00,55.9,55.9,55.83,55.87,6000.0,35.2661,35.2661,35.2219,35.2472,6000.0
2013-08-21 12:25:00,55.85,55.87,55.81,55.81,6200.0,35.2346,35.2472,35.2093,35.2093,6200.0
2013-08-21 12:30:00,55.83,55.86,55.76,55.82,7900.0,35.2219,35.2409,35.1778,35.2156,7900.0
2013-08-21 12:35:00,55.82,55.82,55.74,55.77,6600.0,35.2156,35.2156,35.1652,35.1841,6600.0
2013-08-21 12:40:00,55.81,55.82,55.78,55.81,3300.0,35.2093,35.2156,35.1904,35.2093,3300.0
2013-08-21 12:45:00,55.82,55.83,55.77,55.81,14200.0,35.2156,35.2219,35.1841,35.2093,14200.0
2013-08-21 12:50:00,55.79,55.81,55.76,55.78,6500.0,35.1967,35.2093,35.1778,35.1904,6500.0
2013-08-21 12:55:00,55.8,55.82,55.75,55.76,5900.0,35.203,35.2156,35.1715,35.1778,5900.0
2013-08-21 13:00:00,55.75,55.76,55.7,55.74,8500.0,35.1715,35.1778,35.1399,35.1652,8500.0
2013-08-21 13:05:00,55.74,55.78,55.67,55.78,4800.0,35.1652,35.1904,35.121,35.1904,4800.0
2013-08-21 13:10:00,55.77,55.8,55.75,55.8,2100.0,35.1841,35.203,35.1715,35.203,2100.0
2013-08-21 13:15:00,55.8,55.89,55.8,55.81,5600.0,35.203,35.2598,35.203,35.2093,5600.0
2013-08-21 13:20:00,55.8,55.8,55.74,55.74,9200.0,35.203,35.203,35.1652,35.1652,9200.0
2013-08-21 13:25:00,55.74,55.76,55.73,55.75,13200.0,35.1652,35.1778,35.1589,35.1715,13200.0
2013-08-21 13:30:00,55.76,55.77,55.71,55.75,16000.0,35.1778,35.1841,35.1462,35.1715,16000.0
2013-08-21 13:35:00,55.74,55.77,55.72,55.73,16900.0,35.1652,35.1841,35.1526,35.1589,16900.0
2013-08-21 13:40:00,55.73,55.79,55.72,55.79,16300.0,35.1589,35.1967,35.1526,35.1967,16300.0
2013-08-21 13:45:00,55.81,55.82,55.8,55.81,6500.0,35.2093,35.2156,35.203,35.2093,6500.0
2013-08-21 13:50:00,55.82,55.82,55.74,55.78,5200.0,35.2156,35.2156,35.1652,35.1904,5200.0
2013-08-21 13:55:00,55.78,55.8,55.77,55.79,4700.0,35.1904,35.203,35.1841,35.1967,4700.0
2013-08-21 14:00:00,55.79,55.8,55.56,55.65,36400.0,35.1967,35.203,35.0516,35.1084,36400.0
2013-08-21 14:05:00,55.61,55.64,55.43,55.64,37400.0,35.0832,35.1021,34.9696,35.1021,37400.0
2013-08-21 14:10:00,55.64,55.72,55.61,55.61,18400.0,35.1021,35.1526,35.0832,35.0832,18400.0
2013-08-21 14:15:00,55.65,55.75,55.62,55.74,19900.0,35.1084,35.1715,35.0895,35.1652,19900.0
2013-08-21 14:20:00,55.72,55.74,55.59,55.7,18000.0,35.1526,35.1652,35.0705,35.1399,18000.0
2013-08-21 14:25:00,55.7,55.72,55.63,55.65,35700.0,35.1399,35.1526,35.0958,35.1084,35700.0
2013-08-21 14:30:00,55.66,55.99,55.66,55.97,24900.0,35.1147,35.3229,35.1147,35.3103,24900.0
2013-08-21 14:35:00,55.99,56.1,55.99,56.03,15800.0,35.3229,35.3923,35.3229,35.3481,15800.0
2013-08-21 14:40:00,56.05,56.14,56.03,56.12,9900.0,35.3607,35.4175,35.3481,35.4049,9900.0
2013-08-21 14:45:00,56.13,56.22,56.13,56.16,8800.0,35.4112,35.468,35.4112,35.4301,8800.0
2013-08-21 14:50:00,56.16,56.26,56.15,56.2,11100.0,35.4301,35.4932,35.4238,35.4554,11100.0
2013-08-21 14:55:00,56.2,56.24,56.16,56.19,9000.0,35.4554,35.4806,35.4301,35.4491,9000.0
2013-08-21 15:00:00,56.2,56.21,56.12,56.17,14100.0,35.4554,35.4617,35.4049,35.4364,14100.0
2013-08-21 15:05:00,56.18,56.23,56.17,56.22,6600.0,35.4428,35.4743,35.4364,35.468,6600.0
2013-08-21 15:10:00,56.21,56.27,56.18,56.25,15900.0,35.4617,35.4995,35.4428,35.4869,15900.0
2013-08-21 15:15:00,56.26,56.26,56.11,56.11,11400.0,35.4932,35.4932,35.3986,35.3986,11400.0
2013-08-21 15:20:00,56.1,56.15,56.08,56.12,7500.0,35.3923,35.4238,35.3797,35.4049,7500.0
2013-08-21 15:25:00,56.13,56.15,56.03,56.05,15500.0,35.4112,35.4238,35.3481,35.3607,15500.0
2013-08-21 15:30:00,56.06,56.17,56.06,56.16,12600.0,35.3671,35.4364,35.3671,35.4301,12600.0
2013-08-21 15:35:00,56.16,56.16,56.04,56.07,17700.0,35.4301,35.4301,35.3544,35.3734,17700.0
2013-08-21 15:40:00,56.06,56.08,55.94,56.02,27500.0,35.3671,35.3797,35.2913,35.3418,27500.0
2013-08-21 15:45:00,56.01,56.01,55.91,55.96,28000.0,35.3355,35.3355,35.2724,35.304,28000.0
2013-08-21 15:50:00,55.95,55.98,55.93,55.95,27000.0,35.2977,35.3166,35.285,35.2977,27000.0
2013-08-21 15:55:00,55.94,55.96,55.82,55.87,79400.0,35.2913,35.304,35.2156,35.2472,79400.0
2013-08-22 09:30:00,56.19,56.3,56.04,56.27,23800.0,35.4491,35.5185,35.3544,35.4995,23800.0
2013-08-22 09:35:00,56.25,56.53,56.19,56.38,18900.0,35.4869,35.6636,35.4491,35.5689,18900.0
2013-08-22 09:40:00,56.51,56.52,56.46,56.5,6400.0,35.6509,35.6573,35.6194,35.6446,6400.0
2013-08-22 09:45:00,56.5,56.52,56.42,56.52,4800.0,35.6446,35.6573,35.5942,35.6573,4800.0
2013-08-22 09:50:00,56.45,56.47,56.29,56.34,5000.0,35.6131,35.6257,35.5122,35.5437,5000.0
2013-08-22 09:55:00,56.34,56.42,56.34,56.36,3600.0,35.5437,35.5942,35.5437,35.5563,3600.0
2013-08-22 10:00:00,56.35,56.4,56.27,56.29,9300.0,35.55,35.5816,35.4995,35.5122,9300.0
2013-08-22 10:05:00,56.31,56.34,56.28,56.29,72900.0,35.5248,35.5437,35.5058,35.5122,72900.0
2013-08-22 10:10:00,56.3,56.44,56.26,56.42,11000.0,35.5185,35.6068,35.4932,35.5942,11000.0
2013-08-22 10:15:00,56.43,56.44,56.37,56.4,5500.0,35.6005,35.6068,35.5626,35.5816,5500.0
2013-08-22 10:20:00,56.4,56.47,56.36,56.44,13000.0,35.5816,35.6257,35.5563,35.6068,13000.0
2013-08-22 10:25:00,56.45,56.45,56.33,56.38,9800.0,35.6131,35.6131,35.5374,35.5689,9800.0
2013-08-22 10:30:00,56.41,56.41,56.37,56.38,2800.0,35.5879,35.5879,35.5626,35.5689,2800.0
2013-08-22 10:35:00,56.39,56.44,56.38,56.41,5800.0,35.5752,35.6068,35.5689,35.5879,5800.0
2013-08-22 10:40:00,56.41,56.49,56.4,56.48,9800.0,35.5879,35.6383,35.5816,35.632,9800.0
2013-08-22 10:45:00,56.5,56.5,56.39,56.4,3900.0,35.6446,35.6446,35.5752,35.5816,3900.0
2013-08-22 10:50:00,56.39,56.41,56.37,56.41,5900.0,35.5752,35.5879,35.5626,35.5879,5900.0
2013-08-22 10:55:00,56.42,56.47,56.41,56.46,38100.0,35.5942,35.6257,35.5879,35.6194,38100.0
2013-08-22 11:00:00,56.47,56.55,56.46,56.55,14500.0,35.6257,35.6762,35.6194,35.6762,14500.0
2013-08-22 11:05:00,56.55,56.61,56.55,56.6,9900.0,35.6762,35.714,35.6762,35.7077,9900.0
2013-08-22 11:10:00,56.6,56.61,56.55,56.55,16500.0,35.7077,35.714,35.6762,35.6762,16500.0
2013-08-22 11:15:00,56.55,56.59,56.54,56.58,17800.0,35.6762,35.7014,35.6699,35.6951,17800.0
2013-08-22 11:20:00,56.59,56.61,56.53,56.54,30800.0,35.7014,35.714,35.6636,35.6699,30800.0
2013-08-22 11:25:00,56.54,56.57,56.53,56.54,18600.0,35.6699,35.6888,35.6636,35.6699,18600.0
2013-08-22 11:30:00,56.54,56.55,56.47,56.5,19300.0,35.6699,35.6762,35.6257,35.6446,19300.0
2013-08-22 11:35:00,56.51,56.51,56.48,56.49,19700.0,35.6509,35.6509,35.632,35.6383,19700.0
2013-08-22 11:40:00,56.49,56.49,56.37,56.4,50800.0,35.6383,35.6383,35.5626,35.5816,50800.0
2013-08-22 11:45:00,56.4,56.49,56.4,56.49,97600.0,35.5816,35.6383,35.5816,35.6383,97600.0
2013-08-22 11:50:00,56.49,56.51,56.4,56.44,10500.0,35.6383,35.6509,35.5816,35.6068,10500.0
2013-08-22 11:55:00,56.44,56.45,56.36,56.42,14800.0,35.6068,35.6131,35.5563,35.5942,14800.0
2013-08-22 12:00:00,56.43,56.46,56.38,56.41,11200.0,35.6005,35.6194,35.5689,35.5879,11200.0
2013-08-22 12:05:00,56.42,56.46,56.41,56.42,2100.0,35.5942,35.6194,35.5879,35.5942,2100.0
2013-08-22 12:10:00,56.42,56.44,56.4,56.4,1300.0,35.5942,35.6068,35.5816,35.5816,1300.0
2013-08-22 12:15:00,56.4,56.4,56.39,56.4,700.0,35.5816,35.5816,35.5752,35.5816,700.0
2013-08-22 12:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:25:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:35:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:45:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 12:55:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:05:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:15:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:25:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:35:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:45:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 13:55:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:05:00,56.4,56.4,56.4,56.4,200.0,35.5816,35.5816,35.5816,35.5816,200.0
2013-08-22 14:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:15:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:25:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:30:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:35:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:40:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:45:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:50:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 14:55:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:00:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:05:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:10:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:15:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:20:00,56.4,56.4,56.4,56.4,0.0,35.5816,35.5816,35.5816,35.5816,0.0
2013-08-22 15:25:00,56.13,56.84,56.12,56.44,32800.0,35.4112,35.8591,35.4049,35.6068,32800.0
2013-08-22 15:30:00,56.42,56.45,56.29,56.39,23800.0,35.5942,35.6131,35.5122,35.5752,23800.0
2013-08-22 15:35:00,56.39,56.54,56.37,56.46,27800.0,35.5752,35.6699,35.5626,35.6194,27800.0
2013-08-22 15:40:00,56.47,56.47,56.39,56.47,49700.0,35.6257,35.6257,35.5752,35.6257,49700.0
2013-08-22 15:45:00,56.46,56.47,56.42,56.45,10100.0,35.6194,35.6257,35.5942,35.6131,10100.0
2013-08-22 15:50:00,56.45,56.5,56.45,56.48,25800.0,35.6131,35.6446,35.6131,35.632,25800.0
2013-08-22 15:55:00,56.47,56.47,56.4,56.41,73200.0,35.6257,35.6257,35.5816,35.5879,73200.0
2013-08-23 09:30:00,56.55,56.66,56.29,56.33,25100.0,35.6762,35.7456,35.5122,35.5374,25100.0
2013-08-23 09:35:00,56.34,56.48,56.11,56.45,15900.0,35.5437,35.632,35.3986,35.6131,15900.0
2013-08-23 09:40:00,56.47,56.47,56.09,56.09,15300.0,35.6257,35.6257,35.386,35.386,15300.0
2013-08-23 09:45:00,56.09,56.41,56.03,56.39,13600.0,35.386,35.5879,35.3481,35.5752,13600.0
2013-08-23 09:50:00,56.37,56.37,56.21,56.24,8700.0,35.5626,35.5626,35.4617,35.4806,8700.0
2013-08-23 09:55:00,56.21,56.31,56.16,56.31,7400.0,35.4617,35.5248,35.4301,35.5248,7400.0
2013-08-23 10:00:00,56.32,56.48,56.2,56.48,21400.0,35.5311,35.632,35.4554,35.632,21400.0
2013-08-23 10:05:00,56.4,56.56,56.34,56.55,12600.0,35.5816,35.6825,35.5437,35.6762,12600.0
2013-08-23 10:10:00,56.54,56.62,56.51,56.62,17300.0,35.6699,35.7203,35.6509,35.7203,17300.0
2013-08-23 10:15:00,56.62,56.69,56.62,56.63,15700.0,35.7203,35.7645,35.7203,35.7267,15700.0
2013-08-23 10:20:00,56.63,56.7,56.55,56.7,24300.0,35.7267,35.7708,35.6762,35.7708,24300.0
2013-08-23 10:25:00,56.71,56.76,56.57,56.57,12300.0,35.7771,35.8087,35.6888,35.6888,12300.0
2013-08-23 10:30:00,56.57,56.68,56.56,56.65,11700.0,35.6888,35.7582,35.6825,35.7393,11700.0
2013-08-23 10:35:00,56.66,56.73,56.66,56.69,4200.0,35.7456,35.7897,35.7456,35.7645,4200.0
2013-08-23 10:40:00,56.7,56.72,56.6,56.6,5400.0,35.7708,35.7834,35.7077,35.7077,5400.0
2013-08-23 10:45:00,56.59,56.64,56.55,56.59,8200.0,35.7014,35.733,35.6762,35.7014,8200.0
2013-08-23 10:50:00,56.62,56.65,56.57,56.61,4300.0,35.7203,35.7393,35.6888,35.714,4300.0
2013-08-23 10:55:00,56.6,56.68,56.6,56.64,3700.0,35.7077,35.7582,35.7077,35.733,3700.0
2013-08-23 11:00:00,56.65,56.7,56.62,56.62,4000.0,35.7393,35.7708,35.7203,35.7203,4000.0
2013-08-23 11:05:00,56.62,56.64,56.56,56.59,3100.0,35.7203,35.733,35.6825,35.7014,3100.0
2013-08-23 11:10:00,56.57,56.61,56.54,56.58,17100.0,35.6888,35.714,35.6699,35.6951,17100.0
2013-08-23 11:15:00,56.58,56.64,56.58,56.64,3400.0,35.6951,35.733,35.6951,35.733,3400.0
2013-08-23 11:20:00,56.64,56.64,56.59,56.64,3100.0,35.733,35.733,35.7014,35.733,3100.0
2013-08-23 11:25:00,56.63,56.66,56.59,56.64,3500.0,35.7267,35.7456,35.7014,35.733,3500.0
2013-08-23 11:30:00,56.64,56.67,56.6,56.66,5300.0,35.733,35.7519,35.7077,35.7456,5300.0
2013-08-23 11:35:00,56.63,56.67,56.6,56.66,5100.0,35.7267,35.7519,35.7077,35.7456,5100.0
2013-08-23 11:40:00,56.66,56.69,56.63,56.65,6200.0,35.7456,35.7645,35.7267,35.7393,6200.0
2013-08-23 11:45:00,56.67,56.75,56.67,56.75,5400.0,35.7519,35.8024,35.7519,35.8024,5400.0
2013-08-23 11:50:00,56.75,56.76,56.69,56.75,4000.0,35.8024,35.8087,35.7645,35.8024,4000.0
2013-08-23 11:55:00,56.74,56.74,56.67,56.67,2300.0,35.796,35.796,35.7519,35.7519,2300.0
2013-08-23 12:00:00,56.7,56.73,56.68,56.68,3800.0,35.7708,35.7897,35.7582,35.7582,3800.0
2013-08-23 12:05:00,56.68,56.68,56.64,56.66,5900.0,35.7582,35.7582,35.733,35.7456,5900.0
2013-08-23 12:10:00,56.66,56.66,56.59,56.63,6300.0,35.7456,35.7456,35.7014,35.7267,6300.0
2013-08-23 12:15:00,56.63,56.67,56.57,56.63,5200.0,35.7267,35.7519,35.6888,35.7267,5200.0
2013-08-23 12:20:00,56.62,56.65,56.59,56.61,1900.0,35.7203,35.7393,35.7014,35.714,1900.0
2013-08-23 12:25:00,56.61,56.62,56.58,56.59,2000.0,35.714,35.7203,35.6951,35.7014,2000.0
2013-08-23 12:30:00,56.59,56.6,56.56,56.56,1500.0,35.7014,35.7077,35.6825,35.6825,1500.0
2013-08-23 12:35:00,56.58,56.68,56.58,56.68,5400.0,35.6951,35.7582,35.6951,35.7582,5400.0
2013-08-23 12:40:00,56.68,56.68,56.6,56.61,4100.0,35.7582,35.7582,35.7077,35.714,4100.0
2013-08-23 12:45:00,56.6,56.61,56.59,56.6,2500.0,35.7077,35.714,35.7014,35.7077,2500.0
2013-08-23 12:50:00,56.6,56.62,56.57,56.61,4300.0,35.7077,35.7203,35.6888,35.714,4300.0
2013-08-23 12:55:00,56.62,56.65,56.57,56.6,4200.0,35.7203,35.7393,35.6888,35.7077,4200.0
2013-08-23 13:00:00,56.6,56.62,56.56,56.59,5000.0,35.7077,35.7203,35.6825,35.7014,5000.0
2013-08-23 13:05:00,56.59,56.59,56.57,56.58,5000.0,35.7014,35.7014,35.6888,35.6951,5000.0
2013-08-23 13:10:00,56.59,56.61,56.59,56.6,2200.0,35.7014,35.714,35.7014,35.7077,2200.0
2013-08-23 13:15:00,56.6,56.62,56.57,56.57,6500.0,35.7077,35.7203,35.6888,35.6888,6500.0
2013-08-23 13:20:00,56.57,56.6,56.56,56.6,11900.0,35.6888,35.7077,35.6825,35.7077,11900.0
2013-08-23 13:25:00,56.59,56.62,56.58,56.61,3700.0,35.7014,35.7203,35.6951,35.714,3700.0
2013-08-23 13:30:00,56.62,56.63,56.6,56.62,2800.0,35.7203,35.7267,35.7077,35.7203,2800.0
2013-08-23 13:35:00,56.62,56.63,56.6,56.62,4600.0,35.7203,35.7267,35.7077,35.7203,4600.0
2013-08-23 13:40:00,56.63,56.64,56.61,56.61,3500.0,35.7267,35.733,35.714,35.714,3500.0
2013-08-23 13:45:00,56.61,56.62,56.59,56.59,4100.0,35.714,35.7203,35.7014,35.7014,4100.0
2013-08-23 13:50:00,56.6,56.65,56.6,56.64,4800.0,35.7077,35.7393,35.7077,35.733,4800.0
2013-08-23 13:55:00,56.65,56.65,56.58,56.63,5900.0,35.7393,35.7393,35.6951,35.7267,5900.0
2013-08-23 14:00:00,56.61,56.61,56.56,56.58,11400.0,35.714,35.714,35.6825,35.6951,11400.0
2013-08-23 14:05:00,56.57,56.61,56.57,56.61,6000.0,35.6888,35.714,35.6888,35.714,6000.0
2013-08-23 14:10:00,56.61,56.64,56.6,56.61,5700.0,35.714,35.733,35.7077,35.714,5700.0
2013-08-23 14:15:00,56.6,56.6,56.55,56.57,10700.0,35.7077,35.7077,35.6762,35.6888,10700.0
2013-08-23 14:20:00,56.58,56.61,56.57,56.6,5100.0,35.6951,35.714,35.6888,35.7077,5100.0
2013-08-23 14:25:00,56.6,56.61,56.56,56.56,4300.0,35.7077,35.714,35.6825,35.6825,4300.0
2013-08-23 14:30:00,56.57,56.61,56.56,56.61,4600.0,35.6888,35.714,35.6825,35.714,4600.0
2013-08-23 14:35:00,56.61,56.63,56.58,56.61,8800.0,35.714,35.7267,35.6951,35.714,8800.0
2013-08-23 14:40:00,56.59,56.6,56.54,56.58,5600.0,35.7014,35.7077,35.6699,35.6951,5600.0
2013-08-23 14:45:00,56.57,56.58,56.54,56.56,4500.0,35.6888,35.6951,35.6699,35.6825,4500.0
2013-08-23 14:50:00,56.56,56.58,56.55,56.57,3700.0,35.6825,35.6951,35.6762,35.6888,3700.0
2013-08-23 14:55:00,56.58,56.59,56.56,56.56,5100.0,35.6951,35.7014,35.6825,35.6825,5100.0
2013-08-23 15:00:00,56.57,56.57,56.54,56.55,8200.0,35.6888,35.6888,35.6699,35.6762,8200.0
2013-08-23 15:05:00,56.55,56.58,56.55,56.57,5000.0,35.6762,35.6951,35.6762,35.6888,5000.0
2013-08-23 15:10:00,56.58,56.62,56.57,56.57,10500.0,35.6951,35.7203,35.6888,35.6888,10500.0
2013-08-23 15:15:00,56.57,56.58,56.54,56.55,5700.0,35.6888,35.6951,35.6699,35.6762,5700.0
2013-08-23 15:20:00,56.56,56.65,56.55,56.63,9900.0,35.6825,35.7393,35.6762,35.7267,9900.0
2013-08-23 15:25:00,56.62,56.64,56.59,56.63,9700.0,35.7203,35.733,35.7014,35.7267,9700.0
2013-08-23 15:30:00,56.63,56.67,56.62,56.62,13400.0,35.7267,35.7519,35.7203,35.7203,13400.0
2013-08-23 15:35:00,56.63,56.65,56.6,56.65,15400.0,35.7267,35.7393,35.7077,35.7393,15400.0
2013-08-23 15:40:00,56.65,56.68,56.64,56.67,16000.0,35.7393,35.7582,35.733,35.7519,16000.0
2013-08-23 15:45:00,56.68,56.73,56.67,56.68,25600.0,35.7582,35.7897,35.7519,35.7582,25600.0
2013-08-23 15:50:00,56.68,56.75,56.67,56.69,31900.0,35.7582,35.8024,35.7519,35.7645,31900.0
2013-08-23 15:55:00,56.69,56.73,56.62,56.66,60700.0,35.7645,35.7897,35.7203,35.7456,60700.0
2013-08-26 09:30:00,56.81,56.81,56.53,56.68,18900.0,35.8402,35.8402,35.6636,35.7582,18900.0
2013-08-26 09:35:00,56.69,56.69,56.5,56.58,2400.0,35.7645,35.7645,35.6446,35.6951,2400.0
2013-08-26 09:40:00,56.67,56.78,56.67,56.76,10400.0,35.7519,35.8213,35.7519,35.8087,10400.0
2013-08-26 09:45:00,56.77,56.89,56.77,56.85,6500.0,35.815,35.8907,35.815,35.8654,6500.0
2013-08-26 09:50:00,56.83,56.83,56.68,56.71,5000.0,35.8528,35.8528,35.7582,35.7771,5000.0
2013-08-26 09:55:00,56.68,56.7,56.63,56.68,5800.0,35.7582,35.7708,35.7267,35.7582,5800.0
2013-08-26 10:00:00,56.65,56.74,56.65,56.74,4100.0,35.7393,35.796,35.7393,35.796,4100.0
2013-08-26 10:05:00,56.73,56.85,56.7,56.82,15200.0,35.7897,35.8654,35.7708,35.8465,15200.0
2013-08-26 10:10:00,56.8,56.89,56.8,56.86,8100.0,35.8339,35.8907,35.8339,35.8718,8100.0
2013-08-26 10:15:00,56.83,56.95,56.78,56.78,10600.0,35.8528,35.9285,35.8213,35.8213,10600.0
2013-08-26 10:20:00,56.74,56.76,56.7,56.7,5400.0,35.796,35.8087,35.7708,35.7708,5400.0
2013-08-26 10:25:00,56.71,56.76,56.67,56.68,8800.0,35.7771,35.8087,35.7519,35.7582,8800.0
2013-08-26 10:30:00,56.69,56.71,56.63,56.64,10000.0,35.7645,35.7771,35.7267,35.733,10000.0
2013-08-26 10:35:00,56.64,56.69,56.64,56.67,5500.0,35.733,35.7645,35.733,35.7519,5500.0
2013-08-26 10:40:00,56.67,56.74,56.66,56.73,10700.0,35.7519,35.796,35.7456,35.7897,10700.0
2013-08-26 10:45:00,56.71,56.71,56.6,56.63,6600.0,35.7771,35.7771,35.7077,35.7267,6600.0
2013-08-26 10:50:00,56.62,56.71,56.58,56.71,9400.0,35.7203,35.7771,35.6951,35.7771,9400.0
2013-08-26 10:55:00,56.71,56.71,56.64,56.67,11500.0,35.7771,35.7771,35.733,35.7519,11500.0
2013-08-26 11:00:00,56.67,56.8,56.66,56.78,17800.0,35.7519,35.8339,35.7456,35.8213,17800.0
2013-08-26 11:05:00,56.78,56.92,56.78,56.91,10300.0,35.8213,35.9096,35.8213,35.9033,10300.0
2013-08-26 11:10:00,56.92,56.92,56.8,56.89,12000.0,35.9096,35.9096,35.8339,35.8907,12000.0
2013-08-26 11:15:00,56.88,56.88,56.81,56.87,7500.0,35.8844,35.8844,35.8402,35.8781,7500.0
2013-08-26 11:20:00,56.87,56.94,56.87,56.94,5400.0,35.8781,35.9222,35.8781,35.9222,5400.0
2013-08-26 11:25:00,56.93,56.93,56.89,56.91,5900.0,35.9159,35.9159,35.8907,35.9033,5900.0
2013-08-26 11:30:00,56.91,56.95,56.85,56.85,11000.0,35.9033,35.9285,35.8654,35.8654,11000.0
2013-08-26 11:35:00,56.85,56.9,56.84,56.89,6100.0,35.8654,35.897,35.8591,35.8907,6100.0
2013-08-26 11:40:00,56.87,56.89,56.81,56.81,6400.0,35.8781,35.8907,35.8402,35.8402,6400.0
2013-08-26 11:45:00,56.81,56.81,56.78,56.81,3600.0,35.8402,35.8402,35.8213,35.8402,3600.0
2013-08-26 11:50:00,56.82,56.82,56.71,56.73,10700.0,35.8465,35.8465,35.7771,35.7897,10700.0
2013-08-26 11:55:00,56.74,56.79,56.74,56.79,9600.0,35.796,35.8276,35.796,35.8276,9600.0
2013-08-26 12:00:00,56.78,56.8,56.74,56.75,13200.0,35.8213,35.8339,35.796,35.8024,13200.0
2013-08-26 12:05:00,56.76,56.79,56.75,56.77,12500.0,35.8087,35.8276,35.8024,35.815,12500.0
2013-08-26 12:10:00,56.78,56.79,56.77,56.79,3600.0,35.8213,35.8276,35.815,35.8276,3600.0
2013-08-26 12:15:00,56.8,56.81,56.77,56.81,4800.0,35.8339,35.8402,35.815,35.8402,4800.0
2013-08-26 12:20:00,56.82,56.86,56.81,56.86,3000.0,35.8465,35.8718,35.8402,35.8718,3000.0
2013-08-26 12:25:00,56.85,56.87,56.83,56.84,5900.0,35.8654,35.8781,35.8528,35.8591,5900.0
2013-08-26 12:30:00,56.84,56.94,56.84,56.91,4800.0,35.8591,35.9222,35.8591,35.9033,4800.0
2013-08-26 12:35:00,56.89,56.91,56.83,56.91,17000.0,35.8907,35.9033,35.8528,35.9033,17000.0
2013-08-26 12:40:00,56.9,56.92,56.89,56.9,3900.0,35.897,35.9096,35.8907,35.897,3900.0
2013-08-26 12:45:00,56.9,56.92,56.88,56.91,5400.0,35.897,35.9096,35.8844,35.9033,5400.0
2013-08-26 12:50:00,56.91,56.94,56.91,56.94,4000.0,35.9033,35.9222,35.9033,35.9222,4000.0
2013-08-26 12:55:00,56.94,56.97,56.91,56.95,5600.0,35.9222,35.9412,35.9033,35.9285,5600.0
2013-08-26 13:00:00,56.95,56.95,56.9,56.92,6000.0,35.9285,35.9285,35.897,35.9096,6000.0
2013-08-26 13:05:00,56.91,56.95,56.9,56.95,5700.0,35.9033,35.9285,35.897,35.9285,5700.0
2013-08-26 13:10:00,56.95,56.95,56.91,56.92,3100.0,35.9285,35.9285,35.9033,35.9096,3100.0
2013-08-26 13:15:00,56.92,56.94,56.92,56.93,3400.0,35.9096,35.9222,35.9096,35.9159,3400.0
2013-08-26 13:20:00,56.92,56.93,56.89,56.92,5100.0,35.9096,35.9159,35.8907,35.9096,5100.0
2013-08-26 13:25:00,56.91,56.93,56.86,56.86,3900.0,35.9033,35.9159,35.8718,35.8718,3900.0
2013-08-26 13:30:00,56.85,56.93,56.82,56.92,16000.0,35.8654,35.9159,35.8465,35.9096,16000.0
2013-08-26 13:35:00,56.92,56.93,56.86,56.93,4200.0,35.9096,35.9159,35.8718,35.9159,4200.0
2013-08-26 13:40:00,56.92,56.94,56.88,56.91,9500.0,35.9096,35.9222,35.8844,35.9033,9500.0
2013-08-26 13:45:00,56.92,56.93,56.92,56.92,2700.0,35.9096,35.9159,35.9096,35.9096,2700.0
2013-08-26 13:50:00,56.91,56.92,56.85,56.91,7700.0,35.9033,35.9096,35.8654,35.9033,7700.0
2013-08-26 13:55:00,56.91,56.95,56.89,56.89,4500.0,35.9033,35.9285,35.8907,35.8907,4500.0
2013-08-26 14:00:00,56.88,56.93,56.86,56.92,6400.0,35.8844,35.9159,35.8718,35.9096,6400.0
2013-08-26 14:05:00,56.91,56.94,56.88,56.88,4500.0,35.9033,35.9222,35.8844,35.8844,4500.0
2013-08-26 14:10:00,56.87,56.91,56.85,56.9,9700.0,35.8781,35.9033,35.8654,35.897,9700.0
2013-08-26 14:15:00,56.89,56.89,56.86,56.87,2600.0,35.8907,35.8907,35.8718,35.8781,2600.0
2013-08-26 14:20:00,56.86,56.88,56.82,56.82,4900.0,35.8718,35.8844,35.8465,35.8465,4900.0
2013-08-26 14:25:00,56.81,56.82,56.79,56.79,3200.0,35.8402,35.8465,35.8276,35.8276,3200.0
2013-08-26 14:30:00,56.78,56.82,56.78,56.8,7500.0,35.8213,35.8465,35.8213,35.8339,7500.0
2013-08-26 14:35:00,56.78,56.78,56.76,56.76,2700.0,35.8213,35.8213,35.8087,35.8087,2700.0
2013-08-26 14:40:00,56.76,56.77,56.74,56.74,10900.0,35.8087,35.815,35.796,35.796,10900.0
2013-08-26 14:45:00,56.74,56.77,56.73,56.76,6200.0,35.796,35.815,35.7897,35.8087,6200.0
2013-08-26 14:50:00,56.77,56.77,56.73,56.74,3700.0,35.815,35.815,35.7897,35.796,3700.0
2013-08-26 14:55:00,56.75,56.75,56.72,56.75,8400.0,35.8024,35.8024,35.7834,35.8024,8400.0
2013-08-26 15:00:00,56.76,56.76,56.72,56.72,8500.0,35.8087,35.8087,35.7834,35.7834,8500.0
2013-08-26 15:05:00,56.71,56.73,56.7,56.71,5200.0,35.7771,35.7897,35.7708,35.7771,5200.0
2013-08-26 15:10:00,56.7,56.7,56.49,56.49,14300.0,35.7708,35.7708,35.6383,35.6383,14300.0
2013-08-26 15:15:00,56.49,56.54,56.45,56.53,13500.0,35.6383,35.6699,35.6131,35.6636,13500.0
2013-08-26 15:20:00,56.52,56.52,56.34,56.39,19700.0,35.6573,35.6573,35.5437,35.5752,19700.0
2013-08-26 15:25:00,56.39,56.39,56.31,56.39,15700.0,35.5752,35.5752,35.5248,35.5752,15700.0
2013-08-26 15:30:00,56.4,56.56,56.4,56.52,15700.0,35.5816,35.6825,35.5816,35.6573,15700.0
2013-08-26 15:35:00,56.51,56.51,56.43,56.45,20100.0,35.6509,35.6509,35.6005,35.6131,20100.0
2013-08-26 15:40:00,56.45,56.54,56.42,56.51,28700.0,35.6131,35.6699,35.5942,35.6509,28700.0
2013-08-26 15:45:00,56.51,56.51,56.43,56.44,20600.0,35.6509,35.6509,35.6005,35.6068,20600.0
2013-08-26 15:50:00,56.43,56.45,56.38,56.42,25100.0,35.6005,35.6131,35.5689,35.5942,25100.0
2013-08-26 15:55:00,56.42,56.43,56.36,56.4,41000.0,35.5942,35.6005,35.5563,35.5816,41000.0
2013-08-27 09:30:00,55.95,55.97,55.41,55.8,20400.0,35.2977,35.3103,34.957,35.203,20400.0
2013-08-27 09:35:00,55.65,55.69,55.52,55.54,7100.0,35.1084,35.1336,35.0264,35.039,7100.0
2013-08-27 09:40:00,55.61,55.67,55.54,55.55,13200.0,35.0832,35.121,35.039,35.0453,13200.0
2013-08-27 09:45:00,55.55,55.56,55.42,55.48,3600.0,35.0453,35.0516,34.9633,35.0011,3600.0
2013-08-27 09:50:00,55.49,55.59,55.47,55.54,8000.0,35.0075,35.0705,34.9948,35.039,8000.0
2013-08-27 09:55:00,55.55,55.63,55.47,55.47,21800.0,35.0453,35.0958,34.9948,34.9948,21800.0
2013-08-27 10:00:00,55.46,55.49,55.38,55.39,5700.0,34.9885,35.0075,34.9381,34.9444,5700.0
2013-08-27 10:05:00,55.38,55.43,55.24,55.37,18700.0,34.9381,34.9696,34.8497,34.9317,18700.0
2013-08-27 10:10:00,55.38,55.43,55.33,55.37,7200.0,34.9381,34.9696,34.9065,34.9317,7200.0
2013-08-27 10:15:00,55.33,55.42,55.25,55.38,7300.0,34.9065,34.9633,34.856,34.9381,7300.0
2013-08-27 10:20:00,55.38,55.39,55.32,55.38,3700.0,34.9381,34.9444,34.9002,34.9381,3700.0
2013-08-27 10:25:00,55.37,55.37,55.3,55.34,5800.0,34.9317,34.9317,34.8876,34.9128,5800.0
2013-08-27 10:30:00,55.34,55.4,55.3,55.35,79900.0,34.9128,34.9507,34.8876,34.9191,79900.0
2013-08-27 10:35:00,55.35,55.41,55.3,55.31,8200.0,34.9191,34.957,34.8876,34.8939,8200.0
2013-08-27 10:40:00,55.37,55.51,55.35,55.51,42900.0,34.9317,35.0201,34.9191,35.0201,42900.0
2013-08-27 10:45:00,55.5,55.54,55.47,55.49,15100.0,35.0138,35.039,34.9948,35.0075,15100.0
2013-08-27 10:50:00,55.5,55.54,55.42,55.54,8900.0,35.0138,35.039,34.9633,35.039,8900.0
2013-08-27 10:55:00,55.52,55.63,55.51,55.62,28600.0,35.0264,35.0958,35.0201,35.0895,28600.0
2013-08-27 11:00:00,55.61,55.66,55.59,55.66,12800.0,35.0832,35.1147,35.0705,35.1147,12800.0
2013-08-27 11:05:00,55.66,55.66,55.57,55.61,26300.0,35.1147,35.1147,35.0579,35.0832,26300.0
2013-08-27 11:10:00,55.61,55.63,55.57,55.57,12600.0,35.0832,35.0958,35.0579,35.0579,12600.0
2013-08-27 11:15:00,55.59,55.66,55.57,55.63,3100.0,35.0705,35.1147,35.0579,35.0958,3100.0
2013-08-27 11:20:00,55.63,55.66,55.6,55.66,4500.0,35.0958,35.1147,35.0768,35.1147,4500.0
2013-08-27 11:25:00,55.66,55.73,55.65,55.7,11800.0,35.1147,35.1589,35.1084,35.1399,11800.0
2013-08-27 11:30:00,55.72,55.74,55.62,55.62,4900.0,35.1526,35.1652,35.0895,35.0895,4900.0
2013-08-27 11:35:00,55.61,55.63,55.58,55.62,5800.0,35.0832,35.0958,35.0642,35.0895,5800.0
2013-08-27 11:40:00,55.61,55.63,55.52,55.53,2900.0,35.0832,35.0958,35.0264,35.0327,2900.0
2013-08-27 11:45:00,55.53,55.55,55.47,55.49,6000.0,35.0327,35.0453,34.9948,35.0075,6000.0
2013-08-27 11:50:00,55.49,55.55,55.48,55.48,3400.0,35.0075,35.0453,35.0011,35.0011,3400.0
2013-08-27 11:55:00,55.47,55.55,55.47,55.54,2500.0,34.9948,35.0453,34.9948,35.039,2500.0
2013-08-27 12:00:00,55.53,55.53,55.44,55.44,8400.0,35.0327,35.0327,34.9759,34.9759,8400.0
2013-08-27 12:05:00,55.44,55.44,55.41,55.44,2600.0,34.9759,34.9759,34.957,34.9759,2600.0
2013-08-27 12:10:00,55.41,55.45,55.37,55.37,5200.0,34.957,34.9822,34.9317,34.9317,5200.0
2013-08-27 12:15:00,55.36,55.4,55.31,55.37,10600.0,34.9254,34.9507,34.8939,34.9317,10600.0
2013-08-27 12:20:00,55.34,55.38,55.34,55.34,3100.0,34.9128,34.9381,34.9128,34.9128,3100.0
2013-08-27 12:25:00,55.35,55.5,55.33,55.36,22000.0,34.9191,35.0138,34.9065,34.9254,22000.0
2013-08-27 12:30:00,55.34,55.43,55.32,55.4,15200.0,34.9128,34.9696,34.9002,34.9507,15200.0
2013-08-27 12:35:00,55.41,55.46,55.39,55.4,4400.0,34.957,34.9885,34.9444,34.9507,4400.0
2013-08-27 12:40:00,55.39,55.39,55.26,55.33,8000.0,34.9444,34.9444,34.8623,34.9065,8000.0
2013-08-27 12:45:00,55.29,55.35,55.26,55.34,4300.0,34.8813,34.9191,34.8623,34.9128,4300.0
2013-08-27 12:50:00,55.34,55.39,55.32,55.38,4100.0,34.9128,34.9444,34.9002,34.9381,4100.0
2013-08-27 12:55:00,55.38,55.38,55.26,55.3,9300.0,34.9381,34.9381,34.8623,34.8876,9300.0
2013-08-27 13:00:00,55.28,55.28,55.22,55.24,9100.0,34.875,34.875,34.8371,34.8497,9100.0
2013-08-27 13:05:00,55.25,55.26,55.23,55.25,8500.0,34.856,34.8623,34.8434,34.856,8500.0
2013-08-27 13:10:00,55.24,55.26,55.23,55.23,3200.0,34.8497,34.8623,34.8434,34.8434,3200.0
2013-08-27 13:15:00,55.24,55.25,55.14,55.16,8100.0,34.8497,34.856,34.7866,34.7993,8100.0
2013-08-27 13:20:00,55.14,55.17,55.13,55.14,4300.0,34.7866,34.8056,34.7803,34.7866,4300.0
2013-08-27 13:25:00,55.14,55.14,55.09,55.13,3700.0,34.7866,34.7866,34.7551,34.7803,3700.0
2013-08-27 13:30:00,55.1,55.18,55.1,55.18,6000.0,34.7614,34.8119,34.7614,34.8119,6000.0
2013-08-27 13:35:00,55.19,55.26,55.18,55.23,12000.0,34.8182,34.8623,34.8119,34.8434,12000.0
2013-08-27 13:40:00,55.23,55.27,55.23,55.26,5400.0,34.8434,34.8687,34.8434,34.8623,5400.0
2013-08-27 13:45:00,55.26,55.27,55.2,55.23,6100.0,34.8623,34.8687,34.8245,34.8434,6100.0
2013-08-27 13:50:00,55.25,55.25,55.2,55.24,10400.0,34.856,34.856,34.8245,34.8497,10400.0
2013-08-27 13:55:00,55.24,55.24,55.17,55.18,4800.0,34.8497,34.8497,34.8056,34.8119,4800.0
2013-08-27 14:00:00,55.17,55.17,55.09,55.1,9100.0,34.8056,34.8056,34.7551,34.7614,9100.0
2013-08-27 14:05:00,55.09,55.1,55.01,55.01,15600.0,34.7551,34.7614,34.7046,34.7046,15600.0
2013-08-27 14:10:00,55.0,55.03,54.93,54.93,15400.0,34.6983,34.7172,34.6542,34.6542,15400.0
2013-08-27 14:15:00,54.94,55.03,54.93,55.0,31400.0,34.6605,34.7172,34.6542,34.6983,31400.0
2013-08-27 14:20:00,55.0,55.01,54.86,54.95,15200.0,34.6983,34.7046,34.61,34.6668,15200.0
2013-08-27 14:25:00,54.94,54.99,54.86,54.97,12500.0,34.6605,34.692,34.61,34.6794,12500.0
2013-08-27 14:30:00,54.96,54.97,54.92,54.92,10900.0,34.6731,34.6794,34.6478,34.6478,10900.0
2013-08-27 14:35:00,54.91,54.95,54.85,54.89,15600.0,34.6415,34.6668,34.6037,34.6289,15600.0
2013-08-27 14:40:00,54.89,54.95,54.86,54.91,22500.0,34.6289,34.6668,34.61,34.6415,22500.0
2013-08-27 14:45:00,54.9,54.97,54.84,54.84,14200.0,34.6352,34.6794,34.5974,34.5974,14200.0
2013-08-27 14:50:00,54.84,54.86,54.81,54.84,21000.0,34.5974,34.61,34.5785,34.5974,21000.0
2013-08-27 14:55:00,54.85,54.91,54.8,54.81,22700.0,34.6037,34.6415,34.5721,34.5785,22700.0
2013-08-27 15:00:00,54.8,54.95,54.78,54.94,29700.0,34.5721,34.6668,34.5595,34.6605,29700.0
2013-08-27 15:05:00,54.93,54.96,54.88,54.9,25200.0,34.6542,34.6731,34.6226,34.6352,25200.0
2013-08-27 15:10:00,54.89,54.89,54.76,54.78,25400.0,34.6289,34.6289,34.5469,34.5595,25400.0
2013-08-27 15:15:00,54.78,54.86,54.75,54.78,21000.0,34.5595,34.61,34.5406,34.5595,21000.0
2013-08-27 15:20:00,54.78,54.84,54.75,54.75,50000.0,34.5595,34.5974,34.5406,34.5406,50000.0
2013-08-27 15:25:00,54.74,54.77,54.66,54.73,29400.0,34.5343,34.5532,34.4838,34.528,29400.0
2013-08-27 15:30:00,54.73,54.77,54.68,54.72,32000.0,34.528,34.5532,34.4964,34.5217,32000.0
2013-08-27 15:35:00,54.72,54.82,54.68,54.73,26300.0,34.5217,34.5848,34.4964,34.528,26300.0
2013-08-27 15:40:00,54.73,54.77,54.7,54.73,32300.0,34.528,34.5532,34.5091,34.528,32300.0
2013-08-27 15:45:00,54.72,54.81,54.71,54.76,42900.0,34.5217,34.5785,34.5154,34.5469,42900.0
2013-08-27 15:50:00,54.77,54.79,54.68,54.69,51600.0,34.5532,34.5658,34.4964,34.5027,51600.0
2013-08-27 15:55:00,54.69,54.73,54.65,54.67,115500.0,34.5027,34.528,34.4775,34.4901,115500.0
2013-08-28 09:30:00,54.81,55.15,54.7,54.85,37400.0,34.5785,34.793,34.5091,34.6037,37400.0
2013-08-28 09:35:00,54.78,55.13,54.72,55.12,10400.0,34.5595,34.7803,34.5217,34.774,10400.0
2013-08-28 09:40:00,55.12,55.22,55.07,55.17,17500.0,34.774,34.8371,34.7425,34.8056,17500.0
2013-08-28 09:45:00,55.12,55.2,55.05,55.15,9400.0,34.774,34.8245,34.7299,34.793,9400.0
2013-08-28 09:50:00,55.15,55.2,55.12,55.15,7300.0,34.793,34.8245,34.774,34.793,7300.0
2013-08-28 09:55:00,55.13,55.23,55.09,55.17,8300.0,34.7803,34.8434,34.7551,34.8056,8300.0
2013-08-28 10:00:00,55.17,55.26,55.1,55.11,8700.0,34.8056,34.8623,34.7614,34.7677,8700.0
2013-08-28 10:05:00,55.11,55.2,55.05,55.05,8200.0,34.7677,34.8245,34.7299,34.7299,8200.0
2013-08-28 10:10:00,55.05,55.19,55.03,55.12,10300.0,34.7299,34.8182,34.7172,34.774,10300.0
2013-08-28 10:15:00,55.13,55.24,55.13,55.19,14300.0,34.7803,34.8497,34.7803,34.8182,14300.0
2013-08-28 10:20:00,55.19,55.19,55.09,55.16,9700.0,34.8182,34.8182,34.7551,34.7993,9700.0
2013-08-28 10:25:00,55.16,55.19,55.09,55.12,8400.0,34.7993,34.8182,34.7551,34.774,8400.0
2013-08-28 10:30:00,55.13,55.13,55.03,55.06,20300.0,34.7803,34.7803,34.7172,34.7362,20300.0
2013-08-28 10:35:00,55.08,55.21,55.08,55.21,17200.0,34.7488,34.8308,34.7488,34.8308,17200.0
2013-08-28 10:40:00,55.2,55.21,55.14,55.15,15900.0,34.8245,34.8308,34.7866,34.793,15900.0
2013-08-28 10:45:00,55.15,55.17,55.03,55.05,12000.0,34.793,34.8056,34.7172,34.7299,12000.0
2013-08-28 10:50:00,55.06,55.07,55.01,55.05,4900.0,34.7362,34.7425,34.7046,34.7299,4900.0
2013-08-28 10:55:00,55.05,55.11,55.04,55.07,5600.0,34.7299,34.7677,34.7236,34.7425,5600.0
2013-08-28 11:00:00,55.09,55.14,55.06,55.12,8100.0,34.7551,34.7866,34.7362,34.774,8100.0
2013-08-28 11:05:00,55.11,55.12,55.08,55.09,8600.0,34.7677,34.774,34.7488,34.7551,8600.0
2013-08-28 11:10:00,55.1,55.13,55.08,55.09,7600.0,34.7614,34.7803,34.7488,34.7551,7600.0
2013-08-28 11:15:00,55.08,55.09,54.98,54.98,8700.0,34.7488,34.7551,34.6857,34.6857,8700.0
2013-08-28 11:20:00,54.99,55.05,54.98,55.02,8100.0,34.692,34.7299,34.6857,34.7109,8100.0
2013-08-28 11:25:00,55.01,55.03,54.96,54.96,10600.0,34.7046,34.7172,34.6731,34.6731,10600.0
2013-08-28 11:30:00,54.99,54.99,54.91,54.91,6700.0,34.692,34.692,34.6415,34.6415,6700.0
2013-08-28 11:35:00,54.91,54.98,54.91,54.93,5000.0,34.6415,34.6857,34.6415,34.6542,5000.0
2013-08-28 11:40:00,54.93,55.01,54.88,55.0,15400.0,34.6542,34.7046,34.6226,34.6983,15400.0
2013-08-28 11:45:00,55.0,55.0,54.9,54.91,5000.0,34.6983,34.6983,34.6352,34.6415,5000.0
2013-08-28 11:50:00,54.93,55.05,54.93,55.05,10600.0,34.6542,34.7299,34.6542,34.7299,10600.0
2013-08-28 11:55:00,55.05,55.1,55.05,55.09,4700.0,34.7299,34.7614,34.7299,34.7551,4700.0
2013-08-28 12:00:00,55.09,55.12,55.08,55.09,5500.0,34.7551,34.774,34.7488,34.7551,5500.0
2013-08-28 12:05:00,55.09,55.1,55.04,55.04,6200.0,34.7551,34.7614,34.7236,34.7236,6200.0
2013-08-28 12:10:00,55.04,55.04,55.0,55.01,4500.0,34.7236,34.7236,34.6983,34.7046,4500.0
2013-08-28 12:15:00,55.02,55.05,54.97,54.98,8800.0,34.7109,34.7299,34.6794,34.6857,8800.0
2013-08-28 12:20:00,54.97,55.0,54.97,55.0,9000.0,34.6794,34.6983,34.6794,34.6983,9000.0
2013-08-28 12:25:00,55.01,55.03,55.0,55.01,4400.0,34.7046,34.7172,34.6983,34.7046,4400.0
2013-08-28 12:30:00,55.02,55.03,54.98,55.01,14100.0,34.7109,34.7172,34.6857,34.7046,14100.0
2013-08-28 12:35:00,55.01,55.02,54.98,54.99,4800.0,34.7046,34.7109,34.6857,34.692,4800.0
2013-08-28 12:40:00,54.99,55.01,54.93,54.94,5100.0,34.692,34.7046,34.6542,34.6605,5100.0
2013-08-28 12:45:00,54.96,54.99,54.94,54.98,5900.0,34.6731,34.692,34.6605,34.6857,5900.0
2013-08-28 12:50:00,55.0,55.06,54.99,55.05,7200.0,34.6983,34.7362,34.692,34.7299,7200.0
2013-08-28 12:55:00,55.06,55.06,55.03,55.03,6600.0,34.7362,34.7362,34.7172,34.7172,6600.0
2013-08-28 13:00:00,55.03,55.08,55.01,55.03,8700.0,34.7172,34.7488,34.7046,34.7172,8700.0
2013-08-28 13:05:00,55.02,55.03,54.99,54.99,11000.0,34.7109,34.7172,34.692,34.692,11000.0
2013-08-28 13:10:00,54.98,54.99,54.98,54.98,6100.0,34.6857,34.692,34.6857,34.6857,6100.0
2013-08-28 13:15:00,54.98,54.99,54.94,54.96,8300.0,34.6857,34.692,34.6605,34.6731,8300.0
2013-08-28 13:20:00,54.94,54.97,54.93,54.96,4600.0,34.6605,34.6794,34.6542,34.6731,4600.0
2013-08-28 13:25:00,54.95,54.95,54.91,54.95,4600.0,34.6668,34.6668,34.6415,34.6668,4600.0
2013-08-28 13:30:00,54.95,54.96,54.89,54.91,12400.0,34.6668,34.6731,34.6289,34.6415,12400.0
2013-08-28 13:35:00,54.9,54.91,54.88,54.89,6700.0,34.6352,34.6415,34.6226,34.6289,6700.0
2013-08-28 13:40:00,54.9,54.92,54.9,54.9,5000.0,34.6352,34.6478,34.6352,34.6352,5000.0
2013-08-28 13:45:00,54.9,54.93,54.89,54.91,8000.0,34.6352,34.6542,34.6289,34.6415,8000.0
2013-08-28 13:50:00,54.92,54.92,54.85,54.87,9400.0,34.6478,34.6478,34.6037,34.6163,9400.0
2013-08-28 13:55:00,54.9,54.97,54.87,54.96,6900.0,34.6352,34.6794,34.6163,34.6731,6900.0
2013-08-28 14:00:00,54.97,54.99,54.95,54.96,8600.0,34.6794,34.692,34.6668,34.6731,8600.0
2013-08-28 14:05:00,54.96,54.96,54.88,54.88,7200.0,34.6731,34.6731,34.6226,34.6226,7200.0
2013-08-28 14:10:00,54.88,54.88,54.83,54.87,7300.0,34.6226,34.6226,34.5911,34.6163,7300.0
2013-08-28 14:15:00,54.87,54.9,54.87,54.87,8300.0,34.6163,34.6352,34.6163,34.6163,8300.0
2013-08-28 14:20:00,54.88,54.93,54.87,54.91,11100.0,34.6226,34.6542,34.6163,34.6415,11100.0
2013-08-28 14:25:00,54.91,54.91,54.82,54.82,7200.0,34.6415,34.6415,34.5848,34.5848,7200.0
2013-08-28 14:30:00,54.81,54.87,54.8,54.82,23400.0,34.5785,34.6163,34.5721,34.5848,23400.0
2013-08-28 14:35:00,54.82,54.82,54.73,54.75,11600.0,34.5848,34.5848,34.528,34.5406,11600.0
2013-08-28 14:40:00,54.74,54.8,54.74,54.75,12200.0,34.5343,34.5721,34.5343,34.5406,12200.0
2013-08-28 14:45:00,54.75,54.82,54.73,54.8,21700.0,34.5406,34.5848,34.528,34.5721,21700.0
2013-08-28 14:50:00,54.82,54.83,54.76,54.77,9000.0,34.5848,34.5911,34.5469,34.5532,9000.0
2013-08-28 14:55:00,54.78,54.8,54.76,54.77,7500.0,34.5595,34.5721,34.5469,34.5532,7500.0
2013-08-28 15:00:00,54.78,54.83,54.76,54.83,9500.0,34.5595,34.5911,34.5469,34.5911,9500.0
2013-08-28 15:05:00,54.83,54.87,54.8,54.86,32400.0,34.5911,34.6163,34.5721,34.61,32400.0
2013-08-28 15:10:00,54.86,54.93,54.86,54.89,15500.0,34.61,34.6542,34.61,34.6289,15500.0
2013-08-28 15:15:00,54.89,54.92,54.88,54.9,9000.0,34.6289,34.6478,34.6226,34.6352,9000.0
2013-08-28 15:20:00,54.9,54.99,54.9,54.93,14200.0,34.6352,34.692,34.6352,34.6542,14200.0
2013-08-28 15:25:00,54.93,54.97,54.93,54.94,11300.0,34.6542,34.6794,34.6542,34.6605,11300.0
2013-08-28 15:30:00,54.94,55.01,54.94,55.01,13000.0,34.6605,34.7046,34.6605,34.7046,13000.0
2013-08-28 15:35:00,55.01,55.02,54.94,54.96,16900.0,34.7046,34.7109,34.6605,34.6731,16900.0
2013-08-28 15:40:00,54.96,54.97,54.91,54.91,16400.0,34.6731,34.6794,34.6415,34.6415,16400.0
2013-08-28 15:45:00,54.91,54.93,54.83,54.85,21700.0,34.6415,34.6542,34.5911,34.6037,21700.0
2013-08-28 15:50:00,54.85,54.88,54.83,54.87,27500.0,34.6037,34.6226,34.5911,34.6163,27500.0
2013-08-28 15:55:00,54.86,54.87,54.81,54.85,62400.0,34.61,34.6163,34.5785,34.6037,62400.0
2013-08-29 09:30:00,54.85,54.95,54.7,54.95,24900.0,34.6037,34.6668,34.5091,34.6668,24900.0
2013-08-29 09:35:00,54.95,55.18,54.95,55.18,5600.0,34.6668,34.8119,34.6668,34.8119,5600.0
2013-08-29 09:40:00,55.16,55.25,55.11,55.18,6900.0,34.7993,34.856,34.7677,34.8119,6900.0
2013-08-29 09:45:00,55.21,55.35,55.21,55.24,10800.0,34.8308,34.9191,34.8308,34.8497,10800.0
2013-08-29 09:50:00,55.29,55.33,55.22,55.25,5200.0,34.8813,34.9065,34.8371,34.856,5200.0
2013-08-29 09:55:00,55.26,55.3,55.17,55.21,4200.0,34.8623,34.8876,34.8056,34.8308,4200.0
2013-08-29 10:00:00,55.2,55.3,55.2,55.26,4700.0,34.8245,34.8876,34.8245,34.8623,4700.0
2013-08-29 10:05:00,55.29,55.37,55.26,55.33,18300.0,34.8813,34.9317,34.8623,34.9065,18300.0
2013-08-29 10:10:00,55.36,55.37,55.29,55.34,4200.0,34.9254,34.9317,34.8813,34.9128,4200.0
2013-08-29 10:15:00,55.35,55.36,55.29,55.36,4000.0,34.9191,34.9254,34.8813,34.9254,4000.0
2013-08-29 10:20:00,55.37,55.37,55.27,55.3,3900.0,34.9317,34.9317,34.8687,34.8876,3900.0
2013-08-29 10:25:00,55.31,55.34,55.29,55.32,4000.0,34.8939,34.9128,34.8813,34.9002,4000.0
2013-08-29 10:30:00,55.34,55.41,55.31,55.38,7800.0,34.9128,34.957,34.8939,34.9381,7800.0
2013-08-29 10:35:00,55.39,55.55,55.39,55.54,11300.0,34.9444,35.0453,34.9444,35.039,11300.0
2013-08-29 10:40:00,55.56,55.59,55.52,55.59,4700.0,35.0516,35.0705,35.0264,35.0705,4700.0
2013-08-29 10:45:00,55.62,55.63,55.44,55.45,11200.0,35.0895,35.0958,34.9759,34.9822,11200.0
2013-08-29 10:50:00,55.44,55.51,55.44,55.48,2800.0,34.9759,35.0201,34.9759,35.0011,2800.0
2013-08-29 10:55:00,55.48,55.52,55.47,55.48,3400.0,35.0011,35.0264,34.9948,35.0011,3400.0
2013-08-29 11:00:00,55.49,55.5,55.47,55.48,2800.0,35.0075,35.0138,34.9948,35.0011,2800.0
2013-08-29 11:05:00,55.47,55.56,55.46,55.5,13100.0,34.9948,35.0516,34.9885,35.0138,13100.0
2013-08-29 11:10:00,55.52,55.53,55.47,55.48,2800.0,35.0264,35.0327,34.9948,35.0011,2800.0
2013-08-29 11:15:00,55.49,55.49,55.45,55.48,2100.0,35.0075,35.0075,34.9822,35.0011,2100.0
2013-08-29 11:20:00,55.5,55.57,55.5,55.5,15000.0,35.0138,35.0579,35.0138,35.0138,15000.0
2013-08-29 11:25:00,55.5,55.55,55.49,55.53,3400.0,35.0138,35.0453,35.0075,35.0327,3400.0
2013-08-29 11:30:00,55.54,55.56,55.49,55.49,6500.0,35.039,35.0516,35.0075,35.0075,6500.0
2013-08-29 11:35:00,55.48,55.48,55.46,55.46,2600.0,35.0011,35.0011,34.9885,34.9885,2600.0
2013-08-29 11:40:00,55.46,55.46,55.41,55.41,4600.0,34.9885,34.9885,34.957,34.957,4600.0
2013-08-29 11:45:00,55.43,55.43,55.36,55.36,2500.0,34.9696,34.9696,34.9254,34.9254,2500.0
2013-08-29 11:50:00,55.39,55.41,55.34,55.35,4600.0,34.9444,34.957,34.9128,34.9191,4600.0
2013-08-29 11:55:00,55.34,55.36,55.31,55.36,3100.0,34.9128,34.9254,34.8939,34.9254,3100.0
2013-08-29 12:00:00,55.39,55.39,55.34,55.35,5200.0,34.9444,34.9444,34.9128,34.9191,5200.0
2013-08-29 12:05:00,55.37,55.4,55.37,55.37,4300.0,34.9317,34.9507,34.9317,34.9317,4300.0
2013-08-29 12:10:00,55.36,55.36,55.28,55.28,23300.0,34.9254,34.9254,34.875,34.875,23300.0
2013-08-29 12:15:00,55.31,55.32,55.27,55.27,3400.0,34.8939,34.9002,34.8687,34.8687,3400.0
2013-08-29 12:20:00,55.27,55.33,55.27,55.29,5100.0,34.8687,34.9065,34.8687,34.8813,5100.0
2013-08-29 12:25:00,55.3,55.33,55.29,55.32,1200.0,34.8876,34.9065,34.8813,34.9002,1200.0
2013-08-29 12:30:00,55.35,55.38,55.34,55.34,4600.0,34.9191,34.9381,34.9128,34.9128,4600.0
2013-08-29 12:35:00,55.35,55.36,55.3,55.32,3500.0,34.9191,34.9254,34.8876,34.9002,3500.0
2013-08-29 12:40:00,55.33,55.36,55.33,55.36,2500.0,34.9065,34.9254,34.9065,34.9254,2500.0
2013-08-29 12:45:00,55.36,55.38,55.35,55.38,2000.0,34.9254,34.9381,34.9191,34.9381,2000.0
2013-08-29 12:50:00,55.38,55.41,55.37,55.41,1900.0,34.9381,34.957,34.9317,34.957,1900.0
2013-08-29 12:55:00,55.38,55.38,55.35,55.38,3700.0,34.9381,34.9381,34.9191,34.9381,3700.0
2013-08-29 13:00:00,55.39,55.43,55.38,55.42,9400.0,34.9444,34.9696,34.9381,34.9633,9400.0
2013-08-29 13:05:00,55.42,55.49,55.42,55.44,9200.0,34.9633,35.0075,34.9633,34.9759,9200.0
2013-08-29 13:10:00,55.44,55.47,55.41,55.41,4600.0,34.9759,34.9948,34.957,34.957,4600.0
2013-08-29 13:15:00,55.39,55.39,55.34,55.34,3100.0,34.9444,34.9444,34.9128,34.9128,3100.0
2013-08-29 13:20:00,55.35,55.37,55.27,55.27,4500.0,34.9191,34.9317,34.8687,34.8687,4500.0
2013-08-29 13:25:00,55.26,55.29,55.24,55.26,4400.0,34.8623,34.8813,34.8497,34.8623,4400.0
2013-08-29 13:30:00,55.27,55.27,55.22,55.23,4600.0,34.8687,34.8687,34.8371,34.8434,4600.0
2013-08-29 13:35:00,55.22,55.3,55.22,55.27,6300.0,34.8371,34.8876,34.8371,34.8687,6300.0
2013-08-29 13:40:00,55.27,55.3,55.27,55.29,3100.0,34.8687,34.8876,34.8687,34.8813,3100.0
2013-08-29 13:45:00,55.29,55.35,55.28,55.32,8800.0,34.8813,34.9191,34.875,34.9002,8800.0
2013-08-29 13:50:00,55.32,55.33,55.26,55.27,5400.0,34.9002,34.9065,34.8623,34.8687,5400.0
2013-08-29 13:55:00,55.28,55.34,55.28,55.34,3200.0,34.875,34.9128,34.875,34.9128,3200.0
2013-08-29 14:00:00,55.34,55.47,55.3,55.44,10200.0,34.9128,34.9948,34.8876,34.9759,10200.0
2013-08-29 14:05:00,55.44,55.48,55.42,55.46,4800.0,34.9759,35.0011,34.9633,34.9885,4800.0
2013-08-29 14:10:00,55.45,55.46,55.42,55.42,5400.0,34.9822,34.9885,34.9633,34.9633,5400.0
2013-08-29 14:15:00,55.42,55.43,55.36,55.39,4500.0,34.9633,34.9696,34.9254,34.9444,4500.0
2013-08-29 14:20:00,55.41,55.47,55.41,55.47,6200.0,34.957,34.9948,34.957,34.9948,6200.0
2013-08-29 14:25:00,55.47,55.47,55.43,55.43,6400.0,34.9948,34.9948,34.9696,34.9696,6400.0
2013-08-29 14:30:00,55.43,55.5,55.43,55.5,5000.0,34.9696,35.0138,34.9696,35.0138,5000.0
2013-08-29 14:35:00,55.51,55.53,55.46,55.47,2400.0,35.0201,35.0327,34.9885,34.9948,2400.0
2013-08-29 14:40:00,55.47,55.52,55.47,55.47,4100.0,34.9948,35.0264,34.9948,34.9948,4100.0
2013-08-29 14:45:00,55.48,55.52,55.48,55.5,4400.0,35.0011,35.0264,35.0011,35.0138,4400.0
2013-08-29 14:50:00,55.51,55.51,55.46,55.48,5700.0,35.0201,35.0201,34.9885,35.0011,5700.0
2013-08-29 14:55:00,55.48,55.5,55.45,55.45,5700.0,35.0011,35.0138,34.9822,34.9822,5700.0
2013-08-29 15:00:00,55.45,55.46,55.38,55.39,5700.0,34.9822,34.9885,34.9381,34.9444,5700.0
2013-08-29 15:05:00,55.4,55.41,55.36,55.4,7100.0,34.9507,34.957,34.9254,34.9507,7100.0
2013-08-29 15:10:00,55.4,55.43,55.4,55.42,5600.0,34.9507,34.9696,34.9507,34.9633,5600.0
2013-08-29 15:15:00,55.44,55.49,55.44,55.45,5500.0,34.9759,35.0075,34.9759,34.9822,5500.0
2013-08-29 15:20:00,55.41,55.41,55.37,55.37,3600.0,34.957,34.957,34.9317,34.9317,3600.0
2013-08-29 15:25:00,55.37,55.38,55.29,55.31,13600.0,34.9317,34.9381,34.8813,34.8939,13600.0
2013-08-29 15:30:00,55.31,55.34,55.29,55.29,12200.0,34.8939,34.9128,34.8813,34.8813,12200.0
2013-08-29 15:35:00,55.3,55.33,55.27,55.32,13400.0,34.8876,34.9065,34.8687,34.9002,13400.0
2013-08-29 15:40:00,55.3,55.36,55.29,55.35,10400.0,34.8876,34.9254,34.8813,34.9191,10400.0
2013-08-29 15:45:00,55.34,55.4,55.34,55.39,10800.0,34.9128,34.9507,34.9128,34.9444,10800.0
2013-08-29 15:50:00,55.39,55.4,55.34,55.38,19100.0,34.9444,34.9507,34.9128,34.9381,19100.0
2013-08-29 15:55:00,55.38,55.42,55.31,55.31,44300.0,34.9381,34.9633,34.8939,34.8939,44300.0
2013-08-30 09:30:00,55.66,55.87,55.35,55.54,29500.0,35.1147,35.2472,34.9191,35.039,29500.0
2013-08-30 09:35:00,55.51,55.51,55.4,55.43,12100.0,35.0201,35.0201,34.9507,34.9696,12100.0
2013-08-30 09:40:00,55.5,55.51,55.38,55.39,8500.0,35.0138,35.0201,34.9381,34.9444,8500.0
2013-08-30 09:45:00,55.38,55.62,55.35,55.35,9100.0,34.9381,35.0895,34.9191,34.9191,9100.0
2013-08-30 09:50:00,55.36,55.54,55.36,55.49,4800.0,34.9254,35.039,34.9254,35.0075,4800.0
2013-08-30 09:55:00,55.5,55.53,55.21,55.27,5300.0,35.0138,35.0327,34.8308,34.8687,5300.0
2013-08-30 10:00:00,55.26,55.27,55.07,55.14,8300.0,34.8623,34.8687,34.7425,34.7866,8300.0
2013-08-30 10:05:00,55.16,55.28,55.16,55.22,4100.0,34.7993,34.875,34.7993,34.8371,4100.0
2013-08-30 10:10:00,55.23,55.25,55.16,55.2,4800.0,34.8434,34.856,34.7993,34.8245,4800.0
2013-08-30 10:15:00,55.18,55.26,55.15,55.26,7600.0,34.8119,34.8623,34.793,34.8623,7600.0
2013-08-30 10:20:00,55.25,55.34,55.24,55.27,9400.0,34.856,34.9128,34.8497,34.8687,9400.0
2013-08-30 10:25:00,55.27,55.29,55.18,55.19,5200.0,34.8687,34.8813,34.8119,34.8182,5200.0
2013-08-30 10:30:00,55.19,55.19,55.1,55.19,3300.0,34.8182,34.8182,34.7614,34.8182,3300.0
2013-08-30 10:35:00,55.2,55.2,55.13,55.15,5600.0,34.8245,34.8245,34.7803,34.793,5600.0
2013-08-30 10:40:00,55.14,55.14,55.01,55.07,5700.0,34.7866,34.7866,34.7046,34.7425,5700.0
2013-08-30 10:45:00,55.04,55.07,54.98,55.07,3000.0,34.7236,34.7425,34.6857,34.7425,3000.0
2013-08-30 10:50:00,55.06,55.07,55.03,55.04,3500.0,34.7362,34.7425,34.7172,34.7236,3500.0
2013-08-30 10:55:00,55.02,55.13,55.02,55.1,5400.0,34.7109,34.7803,34.7109,34.7614,5400.0
2013-08-30 11:00:00,55.09,55.16,55.05,55.16,4900.0,34.7551,34.7993,34.7299,34.7993,4900.0
2013-08-30 11:05:00,55.18,55.22,55.14,55.17,4900.0,34.8119,34.8371,34.7866,34.8056,4900.0
2013-08-30 11:10:00,55.17,55.26,55.17,55.25,4900.0,34.8056,34.8623,34.8056,34.856,4900.0
2013-08-30 11:15:00,55.24,55.24,55.17,55.19,3000.0,34.8497,34.8497,34.8056,34.8182,3000.0
2013-08-30 11:20:00,55.19,55.21,55.18,55.21,2500.0,34.8182,34.8308,34.8119,34.8308,2500.0
2013-08-30 11:25:00,55.2,55.23,55.16,55.16,3900.0,34.8245,34.8434,34.7993,34.7993,3900.0
2013-08-30 11:30:00,55.17,55.21,55.11,55.11,4400.0,34.8056,34.8308,34.7677,34.7677,4400.0
2013-08-30 11:35:00,55.1,55.12,54.99,54.99,6000.0,34.7614,34.774,34.692,34.692,6000.0
2013-08-30 11:40:00,55.0,55.07,54.98,55.03,11000.0,34.6983,34.7425,34.6857,34.7172,11000.0
2013-08-30 11:45:00,55.04,55.1,55.04,55.07,4300.0,34.7236,34.7614,34.7236,34.7425,4300.0
2013-08-30 11:50:00,55.08,55.09,55.06,55.07,1300.0,34.7488,34.7551,34.7362,34.7425,1300.0
2013-08-30 11:55:00,55.08,55.09,55.03,55.03,5800.0,34.7488,34.7551,34.7172,34.7172,5800.0
2013-08-30 12:00:00,55.04,55.05,54.97,55.03,4600.0,34.7236,34.7299,34.6794,34.7172,4600.0
2013-08-30 12:05:00,55.04,55.09,55.04,55.05,4600.0,34.7236,34.7551,34.7236,34.7299,4600.0
2013-08-30 12:10:00,55.06,55.14,55.06,55.14,5300.0,34.7362,34.7866,34.7362,34.7866,5300.0
2013-08-30 12:15:00,55.13,55.18,55.11,55.16,9000.0,34.7803,34.8119,34.7677,34.7993,9000.0
2013-08-30 12:20:00,55.14,55.15,55.06,55.08,7100.0,34.7866,34.793,34.7362,34.7488,7100.0
2013-08-30 12:25:00,55.07,55.17,55.05,55.16,6900.0,34.7425,34.8056,34.7299,34.7993,6900.0
2013-08-30 12:30:00,55.13,55.13,55.09,55.09,3100.0,34.7803,34.7803,34.7551,34.7551,3100.0
2013-08-30 12:35:00,55.09,55.1,55.02,55.02,4300.0,34.7551,34.7614,34.7109,34.7109,4300.0
2013-08-30 12:40:00,55.01,55.07,55.01,55.07,2700.0,34.7046,34.7425,34.7046,34.7425,2700.0
2013-08-30 12:45:00,55.07,55.14,55.06,55.12,5400.0,34.7425,34.7866,34.7362,34.774,5400.0
2013-08-30 12:50:00,55.11,55.16,55.1,55.1,3700.0,34.7677,34.7993,34.7614,34.7614,3700.0
2013-08-30 12:55:00,55.1,55.17,55.1,55.15,5600.0,34.7614,34.8056,34.7614,34.793,5600.0
2013-08-30 13:00:00,55.15,55.15,55.04,55.04,8600.0,34.793,34.793,34.7236,34.7236,8600.0
2013-08-30 13:05:00,55.04,55.08,54.9,54.9,6300.0,34.7236,34.7488,34.6352,34.6352,6300.0
2013-08-30 13:10:00,54.9,55.09,54.9,55.07,22200.0,34.6352,34.7551,34.6352,34.7425,22200.0
2013-08-30 13:15:00,55.08,55.22,55.06,55.17,13700.0,34.7488,34.8371,34.7362,34.8056,13700.0
2013-08-30 13:20:00,55.15,55.16,55.0,55.08,11000.0,34.793,34.7993,34.6983,34.7488,11000.0
2013-08-30 13:25:00,55.1,55.16,55.04,55.15,9900.0,34.7614,34.7993,34.7236,34.793,9900.0
2013-08-30 13:30:00,55.14,55.16,55.12,55.13,4500.0,34.7866,34.7993,34.774,34.7803,4500.0
2013-08-30 13:35:00,55.15,55.16,55.12,55.13,3800.0,34.793,34.7993,34.774,34.7803,3800.0
2013-08-30 13:40:00,55.11,55.14,55.08,55.12,4600.0,34.7677,34.7866,34.7488,34.774,4600.0
2013-08-30 13:45:00,55.12,55.18,55.09,55.15,10400.0,34.774,34.8119,34.7551,34.793,10400.0
2013-08-30 13:50:00,55.14,55.14,55.04,55.05,7100.0,34.7866,34.7866,34.7236,34.7299,7100.0
2013-08-30 13:55:00,55.04,55.05,54.96,54.96,8300.0,34.7236,34.7299,34.6731,34.6731,8300.0
2013-08-30 14:00:00,54.97,55.01,54.92,55.01,5100.0,34.6794,34.7046,34.6478,34.7046,5100.0
2013-08-30 14:05:00,55.02,55.04,55.0,55.02,9200.0,34.7109,34.7236,34.6983,34.7109,9200.0
2013-08-30 14:10:00,55.02,55.04,54.97,55.01,7300.0,34.7109,34.7236,34.6794,34.7046,7300.0
2013-08-30 14:15:00,55.01,55.05,55.01,55.04,5700.0,34.7046,34.7299,34.7046,34.7236,5700.0
2013-08-30 14:20:00,55.05,55.08,55.04,55.04,6600.0,34.7299,34.7488,34.7236,34.7236,6600.0
2013-08-30 14:25:00,55.04,55.09,55.02,55.07,4100.0,34.7236,34.7551,34.7109,34.7425,4100.0
2013-08-30 14:30:00,55.06,55.17,55.05,55.17,12100.0,34.7362,34.8056,34.7299,34.8056,12100.0
2013-08-30 14:35:00,55.16,55.18,55.14,55.17,6100.0,34.7993,34.8119,34.7866,34.8056,6100.0
2013-08-30 14:40:00,55.17,55.18,55.11,55.13,7100.0,34.8056,34.8119,34.7677,34.7803,7100.0
2013-08-30 14:45:00,55.13,55.14,55.1,55.13,4000.0,34.7803,34.7866,34.7614,34.7803,4000.0
2013-08-30 14:50:00,55.14,55.18,55.12,55.14,7300.0,34.7866,34.8119,34.774,34.7866,7300.0
2013-08-30 14:55:00,55.13,55.18,55.12,55.15,9800.0,34.7803,34.8119,34.774,34.793,9800.0
2013-08-30 15:00:00,55.15,55.18,55.06,55.18,11000.0,34.793,34.8119,34.7362,34.8119,11000.0
2013-08-30 15:05:00,55.17,55.17,55.08,55.11,9600.0,34.8056,34.8056,34.7488,34.7677,9600.0
2013-08-30 15:10:00,55.11,55.2,55.08,55.2,8300.0,34.7677,34.8245,34.7488,34.8245,8300.0
2013-08-30 15:15:00,55.2,55.23,55.16,55.2,11000.0,34.8245,34.8434,34.7993,34.8245,11000.0
2013-08-30 15:20:00,55.2,55.22,55.14,55.2,8700.0,34.8245,34.8371,34.7866,34.8245,8700.0
2013-08-30 15:25:00,55.2,55.2,55.13,55.14,10800.0,34.8245,34.8245,34.7803,34.7866,10800.0
2013-08-30 15:30:00,55.13,55.15,55.1,55.12,12700.0,34.7803,34.793,34.7614,34.774,12700.0
2013-08-30 15:35:00,55.12,55.12,55.09,55.1,7800.0,34.774,34.774,34.7551,34.7614,7800.0
2013-08-30 15:40:00,55.11,55.12,55.03,55.04,17500.0,34.7677,34.774,34.7172,34.7236,17500.0
2013-08-30 15:45:00,55.04,55.08,55.02,55.07,22000.0,34.7236,34.7488,34.7109,34.7425,22000.0
2013-08-30 15:50:00,55.06,55.1,54.97,54.98,46400.0,34.7362,34.7614,34.6794,34.6857,46400.0
2013-08-30 15:55:00,54.98,55.2,54.98,55.14,97500.0,34.6857,34.8245,34.6857,34.7866,97500.0
2013-09-03 09:30:00,55.8,56.2,55.8,56.07,35400.0,35.203,35.4554,35.203,35.3734,35400.0
2013-09-03 09:35:00,56.09,56.25,56.09,56.25,28200.0,35.386,35.4869,35.386,35.4869,28200.0
2013-09-03 09:40:00,56.2,56.4,56.2,56.35,17200.0,35.4554,35.5816,35.4554,35.55,17200.0
2013-09-03 09:45:00,56.34,56.42,56.3,56.42,16500.0,35.5437,35.5942,35.5185,35.5942,16500.0
2013-09-03 09:50:00,56.42,56.43,56.27,56.27,12200.0,35.5942,35.6005,35.4995,35.4995,12200.0
2013-09-03 09:55:00,56.27,56.37,56.16,56.25,9900.0,35.4995,35.5626,35.4301,35.4869,9900.0
2013-09-03 10:00:00,56.26,56.36,56.15,56.31,11800.0,35.4932,35.5563,35.4238,35.5248,11800.0
2013-09-03 10:05:00,56.31,56.33,56.19,56.23,10400.0,35.5248,35.5374,35.4491,35.4743,10400.0
2013-09-03 10:10:00,56.23,56.33,56.19,56.21,9100.0,35.4743,35.5374,35.4491,35.4617,9100.0
2013-09-03 10:15:00,56.2,56.2,56.03,56.05,12100.0,35.4554,35.4554,35.3481,35.3607,12100.0
2013-09-03 10:20:00,56.03,56.07,55.93,56.07,13600.0,35.3481,35.3734,35.285,35.3734,13600.0
2013-09-03 10:25:00,56.08,56.1,56.02,56.1,8500.0,35.3797,35.3923,35.3418,35.3923,8500.0
2013-09-03 10:30:00,56.1,56.21,56.08,56.2,12500.0,35.3923,35.4617,35.3797,35.4554,12500.0
2013-09-03 10:35:00,56.16,56.31,56.16,56.31,7600.0,35.4301,35.5248,35.4301,35.5248,7600.0
2013-09-03 10:40:00,56.33,56.33,56.26,56.29,15200.0,35.5374,35.5374,35.4932,35.5122,15200.0
2013-09-03 10:45:00,56.29,56.34,56.22,56.27,8000.0,35.5122,35.5437,35.468,35.4995,8000.0
2013-09-03 10:50:00,56.25,56.26,56.15,56.19,11500.0,35.4869,35.4932,35.4238,35.4491,11500.0
2013-09-03 10:55:00,56.19,56.22,56.09,56.13,8800.0,35.4491,35.468,35.386,35.4112,8800.0
2013-09-03 11:00:00,56.13,56.15,56.1,56.11,9600.0,35.4112,35.4238,35.3923,35.3986,9600.0
2013-09-03 11:05:00,56.11,56.15,56.05,56.07,27000.0,35.3986,35.4238,35.3607,35.3734,27000.0
2013-09-03 11:10:00,56.09,56.16,56.07,56.12,9000.0,35.386,35.4301,35.3734,35.4049,9000.0
2013-09-03 11:15:00,56.12,56.12,55.99,55.99,10100.0,35.4049,35.4049,35.3229,35.3229,10100.0
2013-09-03 11:20:00,56.0,56.01,55.83,55.86,13700.0,35.3292,35.3355,35.2219,35.2409,13700.0
2013-09-03 11:25:00,55.86,55.86,55.68,55.71,12300.0,35.2409,35.2409,35.1273,35.1462,12300.0
2013-09-03 11:30:00,55.73,55.79,55.66,55.72,21900.0,35.1589,35.1967,35.1147,35.1526,21900.0
2013-09-03 11:35:00,55.73,55.77,55.66,55.68,13900.0,35.1589,35.1841,35.1147,35.1273,13900.0
2013-09-03 11:40:00,55.69,55.7,55.62,55.64,7100.0,35.1336,35.1399,35.0895,35.1021,7100.0
2013-09-03 11:45:00,55.64,55.64,55.52,55.63,19400.0,35.1021,35.1021,35.0264,35.0958,19400.0
2013-09-03 11:50:00,55.66,55.7,55.62,55.65,16400.0,35.1147,35.1399,35.0895,35.1084,16400.0
2013-09-03 11:55:00,55.7,55.7,55.59,55.59,7000.0,35.1399,35.1399,35.0705,35.0705,7000.0
2013-09-03 12:00:00,55.61,55.65,55.57,55.61,11900.0,35.0832,35.1084,35.0579,35.0832,11900.0
2013-09-03 12:05:00,55.61,55.77,55.57,55.73,20600.0,35.0832,35.1841,35.0579,35.1589,20600.0
2013-09-03 12:10:00,55.73,55.78,55.72,55.75,16800.0,35.1589,35.1904,35.1526,35.1715,16800.0
2013-09-03 12:15:00,55.77,55.78,55.64,55.65,11000.0,35.1841,35.1904,35.1021,35.1084,11000.0
2013-09-03 12:20:00,55.66,55.73,55.65,55.72,6400.0,35.1147,35.1589,35.1084,35.1526,6400.0
2013-09-03 12:25:00,55.73,55.76,55.69,55.69,6300.0,35.1589,35.1778,35.1336,35.1336,6300.0
2013-09-03 12:30:00,55.71,55.72,55.65,55.68,6800.0,35.1462,35.1526,35.1084,35.1273,6800.0
2013-09-03 12:35:00,55.69,55.71,55.65,55.66,11500.0,35.1336,35.1462,35.1084,35.1147,11500.0
2013-09-03 12:40:00,55.66,55.67,55.59,55.61,19500.0,35.1147,35.121,35.0705,35.0832,19500.0
2013-09-03 12:45:00,55.64,55.64,55.49,55.51,14800.0,35.1021,35.1021,35.0075,35.0201,14800.0
2013-09-03 12:50:00,55.52,55.52,55.44,55.45,7000.0,35.0264,35.0264,34.9759,34.9822,7000.0
2013-09-03 12:55:00,55.46,55.46,55.37,55.37,7100.0,34.9885,34.9885,34.9317,34.9317,7100.0
2013-09-03 13:00:00,55.35,55.35,55.31,55.31,14600.0,34.9191,34.9191,34.8939,34.8939,14600.0
2013-09-03 13:05:00,55.3,55.41,55.28,55.38,14300.0,34.8876,34.957,34.875,34.9381,14300.0
2013-09-03 13:10:00,55.41,55.45,55.38,55.38,14300.0,34.957,34.9822,34.9381,34.9381,14300.0
2013-09-03 13:15:00,55.37,55.37,55.23,55.23,17500.0,34.9317,34.9317,34.8434,34.8434,17500.0
2013-09-03 13:20:00,55.25,55.29,55.23,55.29,7100.0,34.856,34.8813,34.8434,34.8813,7100.0
2013-09-03 13:25:00,55.29,55.33,55.25,55.3,8700.0,34.8813,34.9065,34.856,34.8876,8700.0
2013-09-03 13:30:00,55.3,55.31,55.25,55.3,15400.0,34.8876,34.8939,34.856,34.8876,15400.0
2013-09-03 13:35:00,55.31,55.35,55.31,55.32,5700.0,34.8939,34.9191,34.8939,34.9002,5700.0
2013-09-03 13:40:00,55.32,55.35,55.3,55.31,17900.0,34.9002,34.9191,34.8876,34.8939,17900.0
2013-09-03 13:45:00,55.32,55.32,55.22,55.23,12100.0,34.9002,34.9002,34.8371,34.8434,12100.0
2013-09-03 13:50:00,55.23,55.24,55.22,55.23,7300.0,34.8434,34.8497,34.8371,34.8434,7300.0
2013-09-03 13:55:00,55.23,55.25,55.11,55.12,15700.0,34.8434,34.856,34.7677,34.774,15700.0
2013-09-03 14:00:00,55.15,55.26,55.14,55.25,11200.0,34.793,34.8623,34.7866,34.856,11200.0
2013-09-03 14:05:00,55.26,55.29,55.24,55.24,4800.0,34.8623,34.8813,34.8497,34.8497,4800.0
2013-09-03 14:10:00,55.26,55.32,55.25,55.25,9500.0,34.8623,34.9002,34.856,34.856,9500.0
2013-09-03 14:15:00,55.26,55.29,55.2,55.22,10100.0,34.8623,34.8813,34.8245,34.8371,10100.0
2013-09-03 14:20:00,55.22,55.22,55.14,55.2,11100.0,34.8371,34.8371,34.7866,34.8245,11100.0
2013-09-03 14:25:00,55.2,55.26,55.13,55.26,16500.0,34.8245,34.8623,34.7803,34.8623,16500.0
2013-09-03 14:30:00,55.25,55.27,55.21,55.23,8500.0,34.856,34.8687,34.8308,34.8434,8500.0
2013-09-03 14:35:00,55.2,55.22,55.18,55.21,9600.0,34.8245,34.8371,34.8119,34.8308,9600.0
2013-09-03 14:40:00,55.19,55.23,55.15,55.16,8700.0,34.8182,34.8434,34.793,34.7993,8700.0
2013-09-03 14:45:00,55.17,55.23,55.13,55.19,8800.0,34.8056,34.8434,34.7803,34.8182,8800.0
2013-09-03 14:50:00,55.19,55.29,55.13,55.28,12500.0,34.8182,34.8813,34.7803,34.875,12500.0
2013-09-03 14:55:00,55.27,55.32,55.27,55.31,7000.0,34.8687,34.9002,34.8687,34.8939,7000.0
2013-09-03 15:00:00,55.33,55.41,55.3,55.39,13500.0,34.9065,34.957,34.8876,34.9444,13500.0
2013-09-03 15:05:00,55.4,55.49,55.4,55.43,16400.0,34.9507,35.0075,34.9507,34.9696,16400.0
2013-09-03 15:10:00,55.42,55.5,55.42,55.46,9300.0,34.9633,35.0138,34.9633,34.9885,9300.0
2013-09-03 15:15:00,55.45,55.51,55.45,55.46,21500.0,34.9822,35.0201,34.9822,34.9885,21500.0
2013-09-03 15:20:00,55.46,55.5,55.41,55.43,13000.0,34.9885,35.0138,34.957,34.9696,13000.0
2013-09-03 15:25:00,55.43,55.47,55.42,55.42,9400.0,34.9696,34.9948,34.9633,34.9633,9400.0
2013-09-03 15:30:00,55.43,55.47,55.43,55.46,14400.0,34.9696,34.9948,34.9696,34.9885,14400.0
2013-09-03 15:35:00,55.47,55.5,55.41,55.49,22300.0,34.9948,35.0138,34.957,35.0075,22300.0
2013-09-03 15:40:00,55.49,55.49,55.41,55.47,29200.0,35.0075,35.0075,34.957,34.9948,29200.0
2013-09-03 15:45:00,55.48,55.48,55.3,55.32,28700.0,35.0011,35.0011,34.8876,34.9002,28700.0
2013-09-03 15:50:00,55.32,55.41,55.31,55.41,32000.0,34.9002,34.957,34.8939,34.957,32000.0
2013-09-03 15:55:00,55.41,55.42,55.32,55.4,69200.0,34.957,34.9633,34.9002,34.9507,69200.0
2013-09-04 09:30:00,55.28,55.78,55.28,55.54,41500.0,34.875,35.1904,34.875,35.039,41500.0
2013-09-04 09:35:00,55.58,55.72,55.52,55.69,21400.0,35.0642,35.1526,35.0264,35.1336,21400.0
2013-09-04 09:40:00,55.62,56.07,55.62,55.89,22700.0,35.0895,35.3734,35.0895,35.2598,22700.0
2013-09-04 09:45:00,55.93,56.22,55.93,56.17,13000.0,35.285,35.468,35.285,35.4364,13000.0
2013-09-04 09:50:00,56.17,56.34,56.17,56.29,11600.0,35.4364,35.5437,35.4364,35.5122,11600.0
2013-09-04 09:55:00,56.27,56.27,56.18,56.26,5800.0,35.4995,35.4995,35.4428,35.4932,5800.0
2013-09-04 10:00:00,56.21,56.41,56.21,56.36,19200.0,35.4617,35.5879,35.4617,35.5563,19200.0
2013-09-04 10:05:00,56.34,56.52,56.32,56.5,39700.0,35.5437,35.6573,35.5311,35.6446,39700.0
2013-09-04 10:10:00,56.5,56.62,56.5,56.5,39300.0,35.6446,35.7203,35.6446,35.6446,39300.0
2013-09-04 10:15:00,56.51,56.55,56.43,56.47,20300.0,35.6509,35.6762,35.6005,35.6257,20300.0
2013-09-04 10:20:00,56.48,56.69,56.48,56.65,26600.0,35.632,35.7645,35.632,35.7393,26600.0
2013-09-04 10:25:00,56.64,56.75,56.61,56.73,15500.0,35.733,35.8024,35.714,35.7897,15500.0
2013-09-04 10:30:00,56.75,56.77,56.65,56.73,19900.0,35.8024,35.815,35.7393,35.7897,19900.0
2013-09-04 10:35:00,56.72,56.86,56.72,56.85,17800.0,35.7834,35.8718,35.7834,35.8654,17800.0
2013-09-04 10:40:00,56.86,56.95,56.79,56.89,30400.0,35.8718,35.9285,35.8276,35.8907,30400.0
2013-09-04 10:45:00,56.89,56.94,56.86,56.9,18000.0,35.8907,35.9222,35.8718,35.897,18000.0
2013-09-04 10:50:00,56.9,56.99,56.88,56.92,11800.0,35.897,35.9538,35.8844,35.9096,11800.0
2013-09-04 10:55:00,56.91,57.01,56.9,57.01,14700.0,35.9033,35.9664,35.897,35.9664,14700.0
2013-09-04 11:00:00,57.01,57.2,56.96,57.17,29400.0,35.9664,36.0863,35.9348,36.0673,29400.0
2013-09-04 11:05:00,57.18,57.27,57.18,57.27,18600.0,36.0736,36.1304,36.0736,36.1304,18600.0
2013-09-04 11:10:00,57.28,57.31,57.27,57.29,39700.0,36.1367,36.1556,36.1304,36.143,39700.0
2013-09-04 11:15:00,57.27,57.35,57.26,57.27,53300.0,36.1304,36.1809,36.1241,36.1304,53300.0
2013-09-04 11:20:00,57.26,57.27,57.13,57.21,55900.0,36.1241,36.1304,36.0421,36.0926,55900.0
2013-09-04 11:25:00,57.2,57.4,57.17,57.32,47100.0,36.0863,36.2124,36.0673,36.162,47100.0
2013-09-04 11:30:00,57.32,57.38,57.31,57.38,36400.0,36.162,36.1998,36.1556,36.1998,36400.0
2013-09-04 11:35:00,57.37,57.5,57.36,57.46,55100.0,36.1935,36.2755,36.1872,36.2503,55100.0
2013-09-04 11:40:00,57.48,57.58,57.45,57.58,39200.0,36.2629,36.326,36.244,36.326,39200.0
2013-09-04 11:45:00,57.56,57.59,57.5,57.58,32000.0,36.3134,36.3323,36.2755,36.326,32000.0
2013-09-04 11:50:00,57.58,57.66,57.58,57.66,47600.0,36.326,36.3765,36.326,36.3765,47600.0
2013-09-04 11:55:00,57.66,57.66,57.49,57.5,61900.0,36.3765,36.3765,36.2692,36.2755,61900.0
2013-09-04 12:00:00,57.52,57.57,57.51,57.52,11600.0,36.2881,36.3197,36.2818,36.2881,11600.0
2013-09-04 12:05:00,57.51,57.59,57.51,57.58,22300.0,36.2818,36.3323,36.2818,36.326,22300.0
2013-09-04 12:10:00,57.57,57.57,57.51,57.51,17700.0,36.3197,36.3197,36.2818,36.2818,17700.0
2013-09-04 12:15:00,57.51,57.56,57.44,57.54,47000.0,36.2818,36.3134,36.2377,36.3008,47000.0
2013-09-04 12:20:00,57.55,57.56,57.39,57.44,19500.0,36.3071,36.3134,36.2061,36.2377,19500.0
2013-09-04 12:25:00,57.44,57.48,57.43,57.43,6400.0,36.2377,36.2629,36.2314,36.2314,6400.0
2013-09-04 12:30:00,57.46,57.51,57.45,57.46,9300.0,36.2503,36.2818,36.244,36.2503,9300.0
2013-09-04 12:35:00,57.47,57.5,57.46,57.5,4500.0,36.2566,36.2755,36.2503,36.2755,4500.0
2013-09-04 12:40:00,57.5,57.5,57.42,57.44,10400.0,36.2755,36.2755,36.225,36.2377,10400.0
2013-09-04 12:45:00,57.44,57.56,57.44,57.55,20300.0,36.2377,36.3134,36.2377,36.3071,20300.0
2013-09-04 12:50:00,57.52,57.52,57.48,57.48,3700.0,36.2881,36.2881,36.2629,36.2629,3700.0
2013-09-04 12:55:00,57.47,57.51,57.47,57.51,6400.0,36.2566,36.2818,36.2566,36.2818,6400.0
2013-09-04 13:00:00,57.53,57.54,57.51,57.53,7400.0,36.2944,36.3008,36.2818,36.2944,7400.0
2013-09-04 13:05:00,57.51,57.53,57.5,57.5,2800.0,36.2818,36.2944,36.2755,36.2755,2800.0
2013-09-04 13:10:00,57.5,57.51,57.46,57.48,9700.0,36.2755,36.2818,36.2503,36.2629,9700.0
2013-09-04 13:15:00,57.49,57.52,57.49,57.52,8400.0,36.2692,36.2881,36.2692,36.2881,8400.0
2013-09-04 13:20:00,57.51,57.53,57.48,57.51,5900.0,36.2818,36.2944,36.2629,36.2818,5900.0
2013-09-04 13:25:00,57.5,57.51,57.44,57.46,4500.0,36.2755,36.2818,36.2377,36.2503,4500.0
2013-09-04 13:30:00,57.46,57.47,57.41,57.43,4700.0,36.2503,36.2566,36.2187,36.2314,4700.0
2013-09-04 13:35:00,57.42,57.51,57.42,57.47,29100.0,36.225,36.2818,36.225,36.2566,29100.0
2013-09-04 13:40:00,57.47,57.49,57.45,57.49,8400.0,36.2566,36.2692,36.244,36.2692,8400.0
2013-09-04 13:45:00,57.49,57.49,57.44,57.46,20100.0,36.2692,36.2692,36.2377,36.2503,20100.0
2013-09-04 13:50:00,57.46,57.49,57.43,57.47,40600.0,36.2503,36.2692,36.2314,36.2566,40600.0
2013-09-04 13:55:00,57.48,57.5,57.48,57.5,4000.0,36.2629,36.2755,36.2629,36.2755,4000.0
2013-09-04 14:00:00,57.5,57.53,57.47,57.53,14100.0,36.2755,36.2944,36.2566,36.2944,14100.0
2013-09-04 14:05:00,57.53,57.57,57.52,57.56,24400.0,36.2944,36.3197,36.2881,36.3134,24400.0
2013-09-04 14:10:00,57.55,57.58,57.54,57.58,5700.0,36.3071,36.326,36.3008,36.326,5700.0
2013-09-04 14:15:00,57.58,57.7,57.58,57.69,34000.0,36.326,36.4017,36.326,36.3954,34000.0
2013-09-04 14:20:00,57.68,57.78,57.66,57.78,32000.0,36.3891,36.4522,36.3765,36.4522,32000.0
2013-09-04 14:25:00,57.79,57.87,57.73,57.84,44600.0,36.4585,36.5089,36.4206,36.49,44600.0
2013-09-04 14:30:00,57.84,57.95,57.75,57.95,66200.0,36.49,36.5594,36.4332,36.5594,66200.0
2013-09-04 14:35:00,57.95,58.04,57.88,58.0,90700.0,36.5594,36.6162,36.5153,36.591,90700.0
2013-09-04 14:40:00,57.99,58.0,57.92,57.99,43600.0,36.5846,36.591,36.5405,36.5846,43600.0
2013-09-04 14:45:00,58.0,58.15,57.99,58.14,45200.0,36.591,36.6856,36.5846,36.6793,45200.0
2013-09-04 14:50:00,58.14,58.28,58.14,58.26,83300.0,36.6793,36.7676,36.6793,36.755,83300.0
2013-09-04 14:55:00,58.27,58.34,58.22,58.3,86600.0,36.7613,36.8055,36.7297,36.7802,86600.0
2013-09-04 15:00:00,58.3,58.39,58.27,58.37,64100.0,36.7802,36.837,36.7613,36.8244,64100.0
2013-09-04 15:05:00,58.37,58.46,58.32,58.45,68000.0,36.8244,36.8812,36.7928,36.8749,68000.0
2013-09-04 15:10:00,58.45,58.59,58.45,58.58,96900.0,36.8749,36.9632,36.8749,36.9569,96900.0
2013-09-04 15:15:00,58.58,58.75,58.57,58.67,167500.0,36.9569,37.0641,36.9506,37.0136,167500.0
2013-09-04 15:20:00,58.67,58.84,58.54,58.59,186700.0,37.0136,37.1209,36.9316,36.9632,186700.0
2013-09-04 15:25:00,58.59,58.63,58.31,58.33,123600.0,36.9632,36.9884,36.7865,36.7991,123600.0
2013-09-04 15:30:00,58.33,58.49,58.27,58.29,80200.0,36.7991,36.9001,36.7613,36.7739,80200.0
2013-09-04 15:35:00,58.29,58.37,58.18,58.25,69500.0,36.7739,36.8244,36.7045,36.7487,69500.0
2013-09-04 15:40:00,58.25,58.28,58.2,58.28,65800.0,36.7487,36.7676,36.7171,36.7676,65800.0
2013-09-04 15:45:00,58.28,58.48,58.28,58.48,82200.0,36.7676,36.8938,36.7676,36.8938,82200.0
2013-09-04 15:50:00,58.47,58.49,58.42,58.42,76600.0,36.8875,36.9001,36.8559,36.8559,76600.0
2013-09-04 15:55:00,58.43,58.47,58.36,58.42,122000.0,36.8622,36.8875,36.8181,36.8559,122000.0
2013-09-05 09:30:00,58.46,58.48,58.17,58.32,29500.0,36.8812,36.8938,36.6982,36.7928,29500.0
2013-09-05 09:35:00,58.35,58.69,58.35,58.6,32400.0,36.8118,37.0263,36.8118,36.9695,32400.0
2013-09-05 09:40:00,58.61,58.69,58.45,58.5,16100.0,36.9758,37.0263,36.8749,36.9064,16100.0
2013-09-05 09:45:00,58.51,58.62,58.49,58.5,26800.0,36.9127,36.9821,36.9001,36.9064,26800.0
2013-09-05 09:50:00,58.5,58.5,58.4,58.44,14600.0,36.9064,36.9064,36.8433,36.8685,14600.0
2013-09-05 09:55:00,58.42,58.43,58.22,58.3,19200.0,36.8559,36.8622,36.7297,36.7802,19200.0
2013-09-05 10:00:00,58.26,58.26,58.01,58.04,12400.0,36.755,36.755,36.5973,36.6162,12400.0
2013-09-05 10:05:00,58.05,58.19,58.05,58.11,23700.0,36.6225,36.7108,36.6225,36.6604,23700.0
2013-09-05 10:10:00,58.14,58.16,58.02,58.14,19700.0,36.6793,36.6919,36.6036,36.6793,19700.0
2013-09-05 10:15:00,58.15,58.25,58.08,58.09,23100.0,36.6856,36.7487,36.6414,36.6477,23100.0
2013-09-05 10:20:00,58.09,58.09,57.96,58.02,24200.0,36.6477,36.6477,36.5657,36.6036,24200.0
2013-09-05 10:25:00,58.02,58.17,58.02,58.16,34000.0,36.6036,36.6982,36.6036,36.6919,34000.0
2013-09-05 10:30:00,58.16,58.2,58.02,58.09,22600.0,36.6919,36.7171,36.6036,36.6477,22600.0
2013-09-05 10:35:00,58.08,58.12,58.03,58.12,11600.0,36.6414,36.6667,36.6099,36.6667,11600.0
2013-09-05 10:40:00,58.14,58.14,58.01,58.01,18500.0,36.6793,36.6793,36.5973,36.5973,18500.0
2013-09-05 10:45:00,58.02,58.02,57.84,57.84,45400.0,36.6036,36.6036,36.49,36.49,45400.0
2013-09-05 10:50:00,57.85,57.96,57.85,57.91,17400.0,36.4963,36.5657,36.4963,36.5342,17400.0
2013-09-05 10:55:00,57.9,57.9,57.79,57.8,10500.0,36.5279,36.5279,36.4585,36.4648,10500.0
2013-09-05 11:00:00,57.78,57.93,57.77,57.93,12700.0,36.4522,36.5468,36.4459,36.5468,12700.0
2013-09-05 11:05:00,57.91,57.97,57.9,57.97,11900.0,36.5342,36.572,36.5279,36.572,11900.0
2013-09-05 11:10:00,57.98,58.03,57.94,57.96,8600.0,36.5783,36.6099,36.5531,36.5657,8600.0
2013-09-05 11:15:00,57.94,57.96,57.88,57.88,5900.0,36.5531,36.5657,36.5153,36.5153,5900.0
2013-09-05 11:20:00,57.9,57.9,57.8,57.82,8000.0,36.5279,36.5279,36.4648,36.4774,8000.0
2013-09-05 11:25:00,57.82,57.92,57.82,57.86,11800.0,36.4774,36.5405,36.4774,36.5026,11800.0
2013-09-05 11:30:00,57.86,57.95,57.86,57.95,7400.0,36.5026,36.5594,36.5026,36.5594,7400.0
2013-09-05 11:35:00,57.95,57.98,57.91,57.93,11800.0,36.5594,36.5783,36.5342,36.5468,11800.0
2013-09-05 11:40:00,57.92,57.96,57.86,57.86,8400.0,36.5405,36.5657,36.5026,36.5026,8400.0
2013-09-05 11:45:00,57.87,57.95,57.86,57.93,7700.0,36.5089,36.5594,36.5026,36.5468,7700.0
2013-09-05 11:50:00,57.94,57.96,57.86,57.91,14100.0,36.5531,36.5657,36.5026,36.5342,14100.0
2013-09-05 11:55:00,57.91,57.91,57.86,57.9,8700.0,36.5342,36.5342,36.5026,36.5279,8700.0
2013-09-05 12:00:00,57.89,57.91,57.86,57.87,8900.0,36.5216,36.5342,36.5026,36.5089,8900.0
2013-09-05 12:05:00,57.86,57.95,57.85,57.94,12300.0,36.5026,36.5594,36.4963,36.5531,12300.0
2013-09-05 12:10:00,57.95,58.05,57.95,58.01,20400.0,36.5594,36.6225,36.5594,36.5973,20400.0
2013-09-05 12:15:00,58.0,58.0,57.9,57.91,7100.0,36.591,36.591,36.5279,36.5342,7100.0
2013-09-05 12:20:00,57.92,58.0,57.91,57.97,10200.0,36.5405,36.591,36.5342,36.572,10200.0
2013-09-05 12:25:00,57.96,58.02,57.95,58.02,5800.0,36.5657,36.6036,36.5594,36.6036,5800.0
2013-09-05 12:30:00,58.03,58.04,57.97,58.03,9400.0,36.6099,36.6162,36.572,36.6099,9400.0
2013-09-05 12:35:00,58.03,58.06,58.02,58.06,8200.0,36.6099,36.6288,36.6036,36.6288,8200.0
2013-09-05 12:40:00,58.06,58.21,58.06,58.21,49200.0,36.6288,36.7234,36.6288,36.7234,49200.0
2013-09-05 12:45:00,58.22,58.31,58.22,58.3,61600.0,36.7297,36.7865,36.7297,36.7802,61600.0
2013-09-05 12:50:00,58.3,58.3,58.15,58.15,42700.0,36.7802,36.7802,36.6856,36.6856,42700.0
2013-09-05 12:55:00,58.14,58.25,58.1,58.25,27200.0,36.6793,36.7487,36.654,36.7487,27200.0
2013-09-05 13:00:00,58.24,58.3,58.22,58.23,33600.0,36.7424,36.7802,36.7297,36.7361,33600.0
2013-09-05 13:05:00,58.21,58.22,58.15,58.16,9700.0,36.7234,36.7297,36.6856,36.6919,9700.0
2013-09-05 13:10:00,58.16,58.23,58.15,58.23,13100.0,36.6919,36.7361,36.6856,36.7361,13100.0
2013-09-05 13:15:00,58.24,58.27,58.24,58.27,4800.0,36.7424,36.7613,36.7424,36.7613,4800.0
2013-09-05 13:20:00,58.28,58.31,58.26,58.26,17900.0,36.7676,36.7865,36.755,36.755,17900.0
2013-09-05 13:25:00,58.27,58.31,58.27,58.3,9000.0,36.7613,36.7865,36.7613,36.7802,9000.0
2013-09-05 13:30:00,58.31,58.34,58.22,58.22,13900.0,36.7865,36.8055,36.7297,36.7297,13900.0
2013-09-05 13:35:00,58.22,58.28,58.21,58.28,5800.0,36.7297,36.7676,36.7234,36.7676,5800.0
2013-09-05 13:40:00,58.29,58.37,58.29,58.37,8000.0,36.7739,36.8244,36.7739,36.8244,8000.0
2013-09-05 13:45:00,58.37,58.38,58.3,58.3,11000.0,36.8244,36.8307,36.7802,36.7802,11000.0
2013-09-05 13:50:00,58.31,58.32,58.23,58.24,14400.0,36.7865,36.7928,36.7361,36.7424,14400.0
2013-09-05 13:55:00,58.24,58.25,58.2,58.23,8700.0,36.7424,36.7487,36.7171,36.7361,8700.0
2013-09-05 14:00:00,58.22,58.24,58.2,58.22,13600.0,36.7297,36.7424,36.7171,36.7297,13600.0
2013-09-05 14:05:00,58.21,58.35,58.21,58.3,27900.0,36.7234,36.8118,36.7234,36.7802,27900.0
2013-09-05 14:10:00,58.29,58.31,58.28,58.3,8300.0,36.7739,36.7865,36.7676,36.7802,8300.0
2013-09-05 14:15:00,58.3,58.31,58.26,58.26,9200.0,36.7802,36.7865,36.755,36.755,9200.0
2013-09-05 14:20:00,58.27,58.3,58.27,58.28,17300.0,36.7613,36.7802,36.7613,36.7676,17300.0
2013-09-05 14:25:00,58.27,58.31,58.25,58.27,24300.0,36.7613,36.7865,36.7487,36.7613,24300.0
2013-09-05 14:30:00,58.28,58.31,58.28,58.29,18200.0,36.7676,36.7865,36.7676,36.7739,18200.0
2013-09-05 14:35:00,58.28,58.3,58.2,58.2,22900.0,36.7676,36.7802,36.7171,36.7171,22900.0
2013-09-05 14:40:00,58.21,58.26,58.21,58.25,56100.0,36.7234,36.755,36.7234,36.7487,56100.0
2013-09-05 14:45:00,58.26,58.31,58.25,58.3,21600.0,36.755,36.7865,36.7487,36.7802,21600.0
2013-09-05 14:50:00,58.29,58.36,58.28,58.32,79800.0,36.7739,36.8181,36.7676,36.7928,79800.0
2013-09-05 14:55:00,58.31,58.32,58.28,58.31,10600.0,36.7865,36.7928,36.7676,36.7865,10600.0
2013-09-05 15:00:00,58.32,58.38,58.31,58.35,24400.0,36.7928,36.8307,36.7865,36.8118,24400.0
2013-09-05 15:05:00,58.36,58.39,58.35,58.39,17000.0,36.8181,36.837,36.8118,36.837,17000.0
2013-09-05 15:10:00,58.39,58.41,58.34,58.35,18800.0,36.837,36.8496,36.8055,36.8118,18800.0
2013-09-05 15:15:00,58.35,58.4,58.35,58.39,16400.0,36.8118,36.8433,36.8118,36.837,16400.0
2013-09-05 15:20:00,58.39,58.41,58.37,58.4,24200.0,36.837,36.8496,36.8244,36.8433,24200.0
2013-09-05 15:25:00,58.4,58.43,58.35,58.43,19500.0,36.8433,36.8622,36.8118,36.8622,19500.0
2013-09-05 15:30:00,58.43,58.44,58.4,58.4,23100.0,36.8622,36.8685,36.8433,36.8433,23100.0
2013-09-05 15:35:00,58.4,58.47,58.4,58.45,31700.0,36.8433,36.8875,36.8433,36.8749,31700.0
2013-09-05 15:40:00,58.45,58.48,58.42,58.42,19100.0,36.8749,36.8938,36.8559,36.8559,19100.0
2013-09-05 15:45:00,58.43,58.47,58.42,58.47,36200.0,36.8622,36.8875,36.8559,36.8875,36200.0
2013-09-05 15:50:00,58.47,58.54,58.47,58.54,60900.0,36.8875,36.9316,36.8875,36.9316,60900.0
2013-09-05 15:55:00,58.53,58.55,58.5,58.54,122600.0,36.9253,36.9379,36.9064,36.9316,122600.0
2013-09-06 09:30:00,58.92,58.92,58.56,58.81,45700.0,37.1714,37.1714,36.9442,37.102,45700.0
2013-09-06 09:35:00,58.82,58.87,58.57,58.61,22900.0,37.1083,37.1398,36.9506,36.9758,22900.0
2013-09-06 09:40:00,58.57,58.71,58.31,58.43,40100.0,36.9506,37.0389,36.7865,36.8622,40100.0
2013-09-06 09:45:00,58.4,58.43,58.1,58.22,24300.0,36.8433,36.8622,36.654,36.7297,24300.0
2013-09-06 09:50:00,58.25,58.49,58.2,58.47,47100.0,36.7487,36.9001,36.7171,36.8875,47100.0
2013-09-06 09:55:00,58.47,58.48,58.31,58.4,20300.0,36.8875,36.8938,36.7865,36.8433,20300.0
2013-09-06 10:00:00,58.34,58.36,58.0,58.09,14600.0,36.8055,36.8181,36.591,36.6477,14600.0
2013-09-06 10:05:00,58.09,58.31,58.09,58.3,29400.0,36.6477,36.7865,36.6477,36.7802,29400.0
2013-09-06 10:10:00,58.29,58.41,58.19,58.31,10600.0,36.7739,36.8496,36.7108,36.7865,10600.0
2013-09-06 10:15:00,58.32,58.62,58.32,58.58,26200.0,36.7928,36.9821,36.7928,36.9569,26200.0
2013-09-06 10:20:00,58.57,58.75,58.5,58.52,41000.0,36.9506,37.0641,36.9064,36.919,41000.0
2013-09-06 10:25:00,58.51,58.71,58.44,58.66,18800.0,36.9127,37.0389,36.8685,37.0073,18800.0
2013-09-06 10:30:00,58.66,58.73,58.56,58.61,8000.0,37.0073,37.0515,36.9442,36.9758,8000.0
2013-09-06 10:35:00,58.63,58.73,58.61,58.61,10500.0,36.9884,37.0515,36.9758,36.9758,10500.0
2013-09-06 10:40:00,58.61,58.9,58.61,58.9,17700.0,36.9758,37.1587,36.9758,37.1587,17700.0
2013-09-06 10:45:00,58.89,59.0,58.89,58.94,17900.0,37.1524,37.2218,37.1524,37.184,17900.0
2013-09-06 10:50:00,58.97,59.0,58.91,58.94,17800.0,37.2029,37.2218,37.1651,37.184,17800.0
2013-09-06 10:55:00,58.94,59.02,58.86,58.94,20100.0,37.184,37.2345,37.1335,37.184,20100.0
2013-09-06 11:00:00,58.95,59.08,58.95,59.02,13400.0,37.1903,37.2723,37.1903,37.2345,13400.0
2013-09-06 11:05:00,59.02,59.07,58.91,58.91,10000.0,37.2345,37.266,37.1651,37.1651,10000.0
2013-09-06 11:10:00,58.92,59.0,58.88,58.92,29500.0,37.1714,37.2218,37.1461,37.1714,29500.0
2013-09-06 11:15:00,58.92,58.97,58.83,58.87,7700.0,37.1714,37.2029,37.1146,37.1398,7700.0
2013-09-06 11:20:00,58.85,58.91,58.85,58.89,8300.0,37.1272,37.1651,37.1272,37.1524,8300.0
2013-09-06 11:25:00,58.88,58.97,58.88,58.95,9800.0,37.1461,37.2029,37.1461,37.1903,9800.0
2013-09-06 11:30:00,58.96,59.05,58.9,59.05,14800.0,37.1966,37.2534,37.1587,37.2534,14800.0
2013-09-06 11:35:00,59.04,59.04,58.96,58.96,7600.0,37.2471,37.2471,37.1966,37.1966,7600.0
2013-09-06 11:40:00,58.97,58.98,58.91,58.94,7500.0,37.2029,37.2092,37.1651,37.184,7500.0
2013-09-06 11:45:00,58.94,58.97,58.86,58.89,13700.0,37.184,37.2029,37.1335,37.1524,13700.0
2013-09-06 11:50:00,58.91,58.96,58.91,58.93,18400.0,37.1651,37.1966,37.1651,37.1777,18400.0
2013-09-06 11:55:00,58.92,58.96,58.91,58.94,14200.0,37.1714,37.1966,37.1651,37.184,14200.0
2013-09-06 12:00:00,58.93,59.0,58.9,58.95,16400.0,37.1777,37.2218,37.1587,37.1903,16400.0
2013-09-06 12:05:00,58.94,59.0,58.93,58.98,25500.0,37.184,37.2218,37.1777,37.2092,25500.0
2013-09-06 12:10:00,58.98,58.98,58.91,58.91,14800.0,37.2092,37.2092,37.1651,37.1651,14800.0
2013-09-06 12:15:00,58.91,58.99,58.91,58.99,20200.0,37.1651,37.2155,37.1651,37.2155,20200.0
2013-09-06 12:20:00,58.98,59.03,58.97,59.02,20100.0,37.2092,37.2408,37.2029,37.2345,20100.0
2013-09-06 12:25:00,59.01,59.03,58.98,59.0,20500.0,37.2281,37.2408,37.2092,37.2218,20500.0
2013-09-06 12:30:00,58.98,59.01,58.96,58.97,10400.0,37.2092,37.2281,37.1966,37.2029,10400.0
2013-09-06 12:35:00,58.96,58.96,58.85,58.85,9400.0,37.1966,37.1966,37.1272,37.1272,9400.0
2013-09-06 12:40:00,58.85,58.85,58.79,58.84,13100.0,37.1272,37.1272,37.0893,37.1209,13100.0
2013-09-06 12:45:00,58.84,58.87,58.77,58.86,17500.0,37.1209,37.1398,37.0767,37.1335,17500.0
2013-09-06 12:50:00,58.87,58.99,58.87,58.99,22300.0,37.1398,37.2155,37.1398,37.2155,22300.0
2013-09-06 12:55:00,58.99,59.04,58.97,59.0,17800.0,37.2155,37.2471,37.2029,37.2218,17800.0
2013-09-06 13:00:00,59.0,59.05,59.0,59.04,7700.0,37.2218,37.2534,37.2218,37.2471,7700.0
2013-09-06 13:05:00,59.05,59.11,59.05,59.1,20100.0,37.2534,37.2912,37.2534,37.2849,20100.0
2013-09-06 13:10:00,59.1,59.13,59.01,59.01,10000.0,37.2849,37.3038,37.2281,37.2281,10000.0
2013-09-06 13:15:00,59.0,59.11,58.98,59.11,23600.0,37.2218,37.2912,37.2092,37.2912,23600.0
2013-09-06 13:20:00,59.11,59.14,59.07,59.1,14000.0,37.2912,37.3102,37.266,37.2849,14000.0
2013-09-06 13:25:00,59.09,59.15,59.08,59.08,15200.0,37.2786,37.3165,37.2723,37.2723,15200.0
2013-09-06 13:30:00,59.09,59.21,59.08,59.21,11600.0,37.2786,37.3543,37.2723,37.3543,11600.0
2013-09-06 13:35:00,59.2,59.2,59.15,59.15,4500.0,37.348,37.348,37.3165,37.3165,4500.0
2013-09-06 13:40:00,59.15,59.22,59.14,59.19,12500.0,37.3165,37.3606,37.3102,37.3417,12500.0
2013-09-06 13:45:00,59.19,59.22,59.12,59.22,13600.0,37.3417,37.3606,37.2975,37.3606,13600.0
2013-09-06 13:50:00,59.22,59.35,59.0,59.3,39000.0,37.3606,37.4426,37.2218,37.4111,39000.0
2013-09-06 13:55:00,59.31,59.43,59.3,59.37,43600.0,37.4174,37.4931,37.4111,37.4553,43600.0
2013-09-06 14:00:00,59.38,59.41,59.31,59.32,21600.0,37.4616,37.4805,37.4174,37.4237,21600.0
2013-09-06 14:05:00,59.31,59.38,59.28,59.28,20500.0,37.4174,37.4616,37.3985,37.3985,20500.0
2013-09-06 14:10:00,59.28,59.29,59.16,59.18,6600.0,37.3985,37.4048,37.3228,37.3354,6600.0
2013-09-06 14:15:00,59.19,59.21,59.13,59.13,11000.0,37.3417,37.3543,37.3038,37.3038,11000.0
2013-09-06 14:20:00,59.13,59.13,59.05,59.05,9800.0,37.3038,37.3038,37.2534,37.2534,9800.0
2013-09-06 14:25:00,59.05,59.11,59.04,59.07,13800.0,37.2534,37.2912,37.2471,37.266,13800.0
2013-09-06 14:30:00,59.08,59.08,58.97,58.98,10400.0,37.2723,37.2723,37.2029,37.2092,10400.0
2013-09-06 14:35:00,58.99,59.1,58.98,59.05,11700.0,37.2155,37.2849,37.2092,37.2534,11700.0
2013-09-06 14:40:00,59.06,59.08,59.01,59.01,11000.0,37.2597,37.2723,37.2281,37.2281,11000.0
2013-09-06 14:45:00,59.02,59.04,58.98,59.04,6900.0,37.2345,37.2471,37.2092,37.2471,6900.0
2013-09-06 14:50:00,59.05,59.07,59.0,59.0,5400.0,37.2534,37.266,37.2218,37.2218,5400.0
2013-09-06 14:55:00,59.02,59.02,58.91,58.96,13700.0,37.2345,37.2345,37.1651,37.1966,13700.0
2013-09-06 15:00:00,58.96,58.98,58.92,58.97,13500.0,37.1966,37.2092,37.1714,37.2029,13500.0
2013-09-06 15:05:00,58.97,58.99,58.83,58.89,18400.0,37.2029,37.2155,37.1146,37.1524,18400.0
2013-09-06 15:10:00,58.88,58.91,58.8,58.87,24600.0,37.1461,37.1651,37.0957,37.1398,24600.0
2013-09-06 15:15:00,58.89,59.0,58.89,59.0,8800.0,37.1524,37.2218,37.1524,37.2218,8800.0
2013-09-06 15:20:00,59.0,59.05,58.95,58.95,22000.0,37.2218,37.2534,37.1903,37.1903,22000.0
2013-09-06 15:25:00,58.96,59.0,58.94,58.99,15000.0,37.1966,37.2218,37.184,37.2155,15000.0
2013-09-06 15:30:00,59.0,59.0,58.94,58.98,18900.0,37.2218,37.2218,37.184,37.2092,18900.0
2013-09-06 15:35:00,58.96,58.96,58.86,58.91,25500.0,37.1966,37.1966,37.1335,37.1651,25500.0
2013-09-06 15:40:00,58.91,58.96,58.89,58.91,15000.0,37.1651,37.1966,37.1524,37.1651,15000.0
2013-09-06 15:45:00,58.89,58.91,58.8,58.8,30000.0,37.1524,37.1651,37.0957,37.0957,30000.0
2013-09-06 15:50:00,58.79,58.88,58.78,58.88,20000.0,37.0893,37.1461,37.083,37.1461,20000.0
2013-09-06 15:55:00,58.87,58.87,58.73,58.77,73400.0,37.1398,37.1398,37.0515,37.0767,73400.0
2013-09-09 09:30:00,58.85,59.0,58.71,58.75,27500.0,37.1272,37.2218,37.0389,37.0641,27500.0
2013-09-09 09:35:00,58.69,58.84,58.68,58.71,19400.0,37.0263,37.1209,37.02,37.0389,19400.0
2013-09-09 09:40:00,58.7,58.82,58.68,58.7,9300.0,37.0326,37.1083,37.02,37.0326,9300.0
2013-09-09 09:45:00,58.71,58.77,58.58,58.64,6400.0,37.0389,37.0767,36.9569,36.9947,6400.0
2013-09-09 09:50:00,58.64,58.75,58.64,58.66,10800.0,36.9947,37.0641,36.9947,37.0073,10800.0
2013-09-09 09:55:00,58.67,58.67,58.61,58.62,15100.0,37.0136,37.0136,36.9758,36.9821,15100.0
2013-09-09 10:00:00,58.64,58.72,58.54,58.54,9500.0,36.9947,37.0452,36.9316,36.9316,9500.0
2013-09-09 10:05:00,58.55,58.55,58.45,58.49,20900.0,36.9379,36.9379,36.8749,36.9001,20900.0
2013-09-09 10:10:00,58.48,58.56,58.38,58.56,6900.0,36.8938,36.9442,36.8307,36.9442,6900.0
2013-09-09 10:15:00,58.55,58.64,58.53,58.53,6900.0,36.9379,36.9947,36.9253,36.9253,6900.0
2013-09-09 10:20:00,58.54,58.67,58.53,58.59,26100.0,36.9316,37.0136,36.9253,36.9632,26100.0
2013-09-09 10:25:00,58.59,58.59,58.54,58.55,6900.0,36.9632,36.9632,36.9316,36.9379,6900.0
2013-09-09 10:30:00,58.52,58.59,58.49,58.56,6900.0,36.919,36.9632,36.9001,36.9442,6900.0
2013-09-09 10:35:00,58.56,58.58,58.53,58.53,4100.0,36.9442,36.9569,36.9253,36.9253,4100.0
2013-09-09 10:40:00,58.52,58.63,58.51,58.63,3700.0,36.919,36.9884,36.9127,36.9884,3700.0
2013-09-09 10:45:00,58.61,58.61,58.54,58.57,5800.0,36.9758,36.9758,36.9316,36.9506,5800.0
2013-09-09 10:50:00,58.55,58.55,58.45,58.45,19400.0,36.9379,36.9379,36.8749,36.8749,19400.0
2013-09-09 10:55:00,58.44,58.64,58.41,58.63,15400.0,36.8685,36.9947,36.8496,36.9884,15400.0
2013-09-09 11:00:00,58.63,58.64,58.55,58.58,10200.0,36.9884,36.9947,36.9379,36.9569,10200.0
2013-09-09 11:05:00,58.61,58.73,58.61,58.7,9000.0,36.9758,37.0515,36.9758,37.0326,9000.0
2013-09-09 11:10:00,58.71,58.71,58.7,58.71,7300.0,37.0389,37.0389,37.0326,37.0389,7300.0
2013-09-09 11:15:00,58.71,58.72,58.59,58.63,8100.0,37.0389,37.0452,36.9632,36.9884,8100.0
2013-09-09 11:20:00,58.64,58.69,58.62,58.63,10200.0,36.9947,37.0263,36.9821,36.9884,10200.0
2013-09-09 11:25:00,58.64,58.74,58.64,58.68,7100.0,36.9947,37.0578,36.9947,37.02,7100.0
2013-09-09 11:30:00,58.69,58.82,58.69,58.75,11900.0,37.0263,37.1083,37.0263,37.0641,11900.0
2013-09-09 11:35:00,58.74,58.85,58.73,58.83,20400.0,37.0578,37.1272,37.0515,37.1146,20400.0
2013-09-09 11:40:00,58.85,58.86,58.82,58.85,5800.0,37.1272,37.1335,37.1083,37.1272,5800.0
2013-09-09 11:45:00,58.84,58.86,58.78,58.8,11600.0,37.1209,37.1335,37.083,37.0957,11600.0
2013-09-09 11:50:00,58.81,58.84,58.75,58.75,23900.0,37.102,37.1209,37.0641,37.0641,23900.0
2013-09-09 11:55:00,58.74,58.77,58.72,58.74,5500.0,37.0578,37.0767,37.0452,37.0578,5500.0
2013-09-09 12:00:00,58.74,58.79,58.74,58.75,4800.0,37.0578,37.0893,37.0578,37.0641,4800.0
2013-09-09 12:05:00,58.75,58.78,58.75,58.77,7300.0,37.0641,37.083,37.0641,37.0767,7300.0
2013-09-09 12:10:00,58.77,58.86,58.77,58.86,29000.0,37.0767,37.1335,37.0767,37.1335,29000.0
2013-09-09 12:15:00,58.86,58.87,58.82,58.82,5800.0,37.1335,37.1398,37.1083,37.1083,5800.0
2013-09-09 12:20:00,58.81,58.82,58.77,58.78,7000.0,37.102,37.1083,37.0767,37.083,7000.0
2013-09-09 12:25:00,58.79,58.87,58.78,58.87,5200.0,37.0893,37.1398,37.083,37.1398,5200.0
2013-09-09 12:30:00,58.87,58.87,58.79,58.81,6400.0,37.1398,37.1398,37.0893,37.102,6400.0
2013-09-09 12:35:00,58.81,58.83,58.76,58.76,6800.0,37.102,37.1146,37.0704,37.0704,6800.0
2013-09-09 12:40:00,58.76,58.78,58.74,58.78,3100.0,37.0704,37.083,37.0578,37.083,3100.0
2013-09-09 12:45:00,58.78,58.87,58.77,58.86,5700.0,37.083,37.1398,37.0767,37.1335,5700.0
2013-09-09 12:50:00,58.86,58.89,58.8,58.81,5600.0,37.1335,37.1524,37.0957,37.102,5600.0
2013-09-09 12:55:00,58.81,58.82,58.76,58.79,5900.0,37.102,37.1083,37.0704,37.0893,5900.0
2013-09-09 13:00:00,58.8,58.86,58.79,58.86,7800.0,37.0957,37.1335,37.0893,37.1335,7800.0
2013-09-09 13:05:00,58.86,58.89,58.85,58.88,6700.0,37.1335,37.1524,37.1272,37.1461,6700.0
2013-09-09 13:10:00,58.88,58.88,58.87,58.88,3900.0,37.1461,37.1461,37.1398,37.1461,3900.0
2013-09-09 13:15:00,58.88,58.9,58.87,58.87,5900.0,37.1461,37.1587,37.1398,37.1398,5900.0
2013-09-09 13:20:00,58.87,58.89,58.87,58.88,4900.0,37.1398,37.1524,37.1398,37.1461,4900.0
2013-09-09 13:25:00,58.88,58.88,58.85,58.88,5300.0,37.1461,37.1461,37.1272,37.1461,5300.0
2013-09-09 13:30:00,58.88,58.99,58.88,58.97,8200.0,37.1461,37.2155,37.1461,37.2029,8200.0
2013-09-09 13:35:00,58.97,59.0,58.92,58.99,20300.0,37.2029,37.2218,37.1714,37.2155,20300.0
2013-09-09 13:40:00,58.99,59.0,58.97,58.98,3300.0,37.2155,37.2218,37.2029,37.2092,3300.0
2013-09-09 13:45:00,58.99,59.04,58.99,59.0,11500.0,37.2155,37.2471,37.2155,37.2218,11500.0
2013-09-09 13:50:00,59.0,59.03,58.98,58.98,6900.0,37.2218,37.2408,37.2092,37.2092,6900.0
2013-09-09 13:55:00,58.98,59.0,58.93,59.0,12500.0,37.2092,37.2218,37.1777,37.2218,12500.0
2013-09-09 14:00:00,59.01,59.09,58.99,59.06,6700.0,37.2281,37.2786,37.2155,37.2597,6700.0
2013-09-09 14:05:00,59.06,59.07,59.01,59.01,5500.0,37.2597,37.266,37.2281,37.2281,5500.0
2013-09-09 14:10:00,59.01,59.06,59.01,59.03,5800.0,37.2281,37.2597,37.2281,37.2408,5800.0
2013-09-09 14:15:00,59.03,59.12,59.03,59.1,28400.0,37.2408,37.2975,37.2408,37.2849,28400.0
2013-09-09 14:20:00,59.11,59.11,59.03,59.08,18300.0,37.2912,37.2912,37.2408,37.2723,18300.0
2013-09-09 14:25:00,59.08,59.09,59.02,59.03,7400.0,37.2723,37.2786,37.2345,37.2408,7400.0
2013-09-09 14:30:00,59.04,59.05,59.02,59.03,6800.0,37.2471,37.2534,37.2345,37.2408,6800.0
2013-09-09 14:35:00,59.03,59.05,58.97,58.99,11300.0,37.2408,37.2534,37.2029,37.2155,11300.0
2013-09-09 14:40:00,58.98,58.98,58.96,58.97,7400.0,37.2092,37.2092,37.1966,37.2029,7400.0
2013-09-09 14:45:00,58.98,58.98,58.91,58.92,26200.0,37.2092,37.2092,37.1651,37.1714,26200.0
2013-09-09 14:50:00,58.91,58.93,58.9,58.91,11000.0,37.1651,37.1777,37.1587,37.1651,11000.0
2013-09-09 14:55:00,58.91,58.93,58.9,58.9,6000.0,37.1651,37.1777,37.1587,37.1587,6000.0
2013-09-09 15:00:00,58.91,58.96,58.91,58.93,8200.0,37.1651,37.1966,37.1651,37.1777,8200.0
2013-09-09 15:05:00,58.92,58.94,58.88,58.92,7800.0,37.1714,37.184,37.1461,37.1714,7800.0
2013-09-09 15:10:00,58.91,58.93,58.9,58.93,7500.0,37.1651,37.1777,37.1587,37.1777,7500.0
2013-09-09 15:15:00,58.93,58.95,58.89,58.93,14500.0,37.1777,37.1903,37.1524,37.1777,14500.0
2013-09-09 15:20:00,58.93,58.94,58.85,58.85,16400.0,37.1777,37.184,37.1272,37.1272,16400.0
2013-09-09 15:25:00,58.85,58.85,58.79,58.8,15600.0,37.1272,37.1272,37.0893,37.0957,15600.0
2013-09-09 15:30:00,58.81,58.89,58.81,58.87,16700.0,37.102,37.1524,37.102,37.1398,16700.0
2013-09-09 15:35:00,58.88,58.92,58.87,58.87,16600.0,37.1461,37.1714,37.1398,37.1398,16600.0
2013-09-09 15:40:00,58.86,58.86,58.81,58.82,19900.0,37.1335,37.1335,37.102,37.1083,19900.0
2013-09-09 15:45:00,58.82,58.89,58.82,58.88,17700.0,37.1083,37.1524,37.1083,37.1461,17700.0
2013-09-09 15:50:00,58.89,58.9,58.87,58.88,22900.0,37.1524,37.1587,37.1398,37.1461,22900.0
2013-09-09 15:55:00,58.87,58.9,58.84,58.88,62000.0,37.1398,37.1587,37.1209,37.1461,62000.0
2013-09-10 09:30:00,59.06,59.25,58.99,59.24,39600.0,37.2597,37.3796,37.2155,37.3732,39600.0
2013-09-10 09:35:00,59.25,59.48,59.23,59.43,14300.0,37.3796,37.5247,37.3669,37.4931,14300.0
2013-09-10 09:40:00,59.42,59.5,59.41,59.47,10800.0,37.4868,37.5373,37.4805,37.5183,10800.0
2013-09-10 09:45:00,59.49,59.5,59.31,59.31,13700.0,37.531,37.5373,37.4174,37.4174,13700.0
2013-09-10 09:50:00,59.33,59.55,59.33,59.52,18000.0,37.43,37.5688,37.43,37.5499,18000.0
2013-09-10 09:55:00,59.52,59.6,59.36,59.36,24800.0,37.5499,37.6004,37.449,37.449,24800.0
2013-09-10 10:00:00,59.4,59.52,59.4,59.45,18700.0,37.4742,37.5499,37.4742,37.5057,18700.0
2013-09-10 10:05:00,59.44,59.56,59.37,59.55,42800.0,37.4994,37.5751,37.4553,37.5688,42800.0
2013-09-10 10:10:00,59.56,59.7,59.55,59.69,17200.0,37.5751,37.6634,37.5688,37.6571,17200.0
2013-09-10 10:15:00,59.71,59.72,59.6,59.61,31600.0,37.6698,37.6761,37.6004,37.6067,31600.0
2013-09-10 10:20:00,59.61,59.66,59.59,59.62,22200.0,37.6067,37.6382,37.5941,37.613,22200.0
2013-09-10 10:25:00,59.61,59.69,59.6,59.62,20000.0,37.6067,37.6571,37.6004,37.613,20000.0
2013-09-10 10:30:00,59.63,59.67,59.56,59.56,24900.0,37.6193,37.6445,37.5751,37.5751,24900.0
2013-09-10 10:35:00,59.55,59.61,59.55,59.59,9800.0,37.5688,37.6067,37.5688,37.5941,9800.0
2013-09-10 10:40:00,59.59,59.7,59.59,59.69,16200.0,37.5941,37.6634,37.5941,37.6571,16200.0
2013-09-10 10:45:00,59.67,59.7,59.64,59.69,17400.0,37.6445,37.6634,37.6256,37.6571,17400.0
2013-09-10 10:50:00,59.69,59.78,59.68,59.78,18600.0,37.6571,37.7139,37.6508,37.7139,18600.0
2013-09-10 10:55:00,59.79,59.79,59.73,59.73,14800.0,37.7202,37.7202,37.6824,37.6824,14800.0
2013-09-10 11:00:00,59.74,59.82,59.74,59.78,13100.0,37.6887,37.7392,37.6887,37.7139,13100.0
2013-09-10 11:05:00,59.78,59.87,59.77,59.87,6800.0,37.7139,37.7707,37.7076,37.7707,6800.0
2013-09-10 11:10:00,59.87,59.95,59.87,59.95,24300.0,37.7707,37.8212,37.7707,37.8212,24300.0
2013-09-10 11:15:00,59.96,59.96,59.92,59.95,28900.0,37.8275,37.8275,37.8022,37.8212,28900.0
2013-09-10 11:20:00,59.94,59.94,59.87,59.9,22600.0,37.8149,37.8149,37.7707,37.7896,22600.0
2013-09-10 11:25:00,59.91,59.91,59.81,59.83,9000.0,37.7959,37.7959,37.7328,37.7455,9000.0
2013-09-10 11:30:00,59.81,59.84,59.66,59.67,11800.0,37.7328,37.7518,37.6382,37.6445,11800.0
2013-09-10 11:35:00,59.68,59.68,59.55,59.56,27700.0,37.6508,37.6508,37.5688,37.5751,27700.0
2013-09-10 11:40:00,59.58,59.63,59.49,59.49,17900.0,37.5877,37.6193,37.531,37.531,17900.0
2013-09-10 11:45:00,59.5,59.51,59.46,59.48,11700.0,37.5373,37.5436,37.512,37.5247,11700.0
2013-09-10 11:50:00,59.47,59.54,59.47,59.52,13000.0,37.5183,37.5625,37.5183,37.5499,13000.0
2013-09-10 11:55:00,59.5,59.5,59.46,59.46,10900.0,37.5373,37.5373,37.512,37.512,10900.0
2013-09-10 12:00:00,59.47,59.48,59.39,59.4,14900.0,37.5183,37.5247,37.4679,37.4742,14900.0
2013-09-10 12:05:00,59.4,59.5,59.4,59.5,14400.0,37.4742,37.5373,37.4742,37.5373,14400.0
2013-09-10 12:10:00,59.5,59.5,59.45,59.45,8500.0,37.5373,37.5373,37.5057,37.5057,8500.0
2013-09-10 12:15:00,59.46,59.47,59.45,59.47,3700.0,37.512,37.5183,37.5057,37.5183,3700.0
2013-09-10 12:20:00,59.47,59.5,59.46,59.46,22400.0,37.5183,37.5373,37.512,37.512,22400.0
2013-09-10 12:25:00,59.47,59.52,59.46,59.52,13100.0,37.5183,37.5499,37.512,37.5499,13100.0
2013-09-10 12:30:00,59.52,59.55,59.51,59.55,7400.0,37.5499,37.5688,37.5436,37.5688,7400.0
2013-09-10 12:35:00,59.54,59.55,59.52,59.55,5400.0,37.5625,37.5688,37.5499,37.5688,5400.0
2013-09-10 12:40:00,59.55,59.57,59.54,59.56,6000.0,37.5688,37.5814,37.5625,37.5751,6000.0
2013-09-10 12:45:00,59.57,59.6,59.57,59.6,12000.0,37.5814,37.6004,37.5814,37.6004,12000.0
2013-09-10 12:50:00,59.59,59.69,59.58,59.67,13100.0,37.5941,37.6571,37.5877,37.6445,13100.0
2013-09-10 12:55:00,59.68,59.79,59.67,59.77,20100.0,37.6508,37.7202,37.6445,37.7076,20100.0
2013-09-10 13:00:00,59.76,59.85,59.76,59.83,14300.0,37.7013,37.7581,37.7013,37.7455,14300.0
2013-09-10 13:05:00,59.83,59.85,59.76,59.76,12800.0,37.7455,37.7581,37.7013,37.7013,12800.0
2013-09-10 13:10:00,59.75,59.75,59.65,59.67,14800.0,37.695,37.695,37.6319,37.6445,14800.0
2013-09-10 13:15:00,59.68,59.72,59.66,59.71,17500.0,37.6508,37.6761,37.6382,37.6698,17500.0
2013-09-10 13:20:00,59.7,59.7,59.67,59.69,12600.0,37.6634,37.6634,37.6445,37.6571,12600.0
2013-09-10 13:25:00,59.69,59.71,59.66,59.68,13900.0,37.6571,37.6698,37.6382,37.6508,13900.0
2013-09-10 13:30:00,59.65,59.69,59.65,59.67,7000.0,37.6319,37.6571,37.6319,37.6445,7000.0
2013-09-10 13:35:00,59.67,59.7,59.63,59.69,6800.0,37.6445,37.6634,37.6193,37.6571,6800.0
2013-09-10 13:40:00,59.69,59.72,59.69,59.72,3600.0,37.6571,37.6761,37.6571,37.6761,3600.0
2013-09-10 13:45:00,59.72,59.72,59.64,59.64,5500.0,37.6761,37.6761,37.6256,37.6256,5500.0
2013-09-10 13:50:00,59.65,59.7,59.65,59.67,6600.0,37.6319,37.6634,37.6319,37.6445,6600.0
2013-09-10 13:55:00,59.67,59.7,59.65,59.65,5900.0,37.6445,37.6634,37.6319,37.6319,5900.0
2013-09-10 14:00:00,59.68,59.71,59.63,59.63,12900.0,37.6508,37.6698,37.6193,37.6193,12900.0
2013-09-10 14:05:00,59.62,59.66,59.58,59.59,11700.0,37.613,37.6382,37.5877,37.5941,11700.0
2013-09-10 14:10:00,59.59,59.67,59.57,59.66,6800.0,37.5941,37.6445,37.5814,37.6382,6800.0
2013-09-10 14:15:00,59.65,59.69,59.62,59.63,4900.0,37.6319,37.6571,37.613,37.6193,4900.0
2013-09-10 14:20:00,59.64,59.65,59.6,59.61,4200.0,37.6256,37.6319,37.6004,37.6067,4200.0
2013-09-10 14:25:00,59.59,59.59,59.55,59.55,5900.0,37.5941,37.5941,37.5688,37.5688,5900.0
2013-09-10 14:30:00,59.56,59.58,59.53,59.56,24300.0,37.5751,37.5877,37.5562,37.5751,24300.0
2013-09-10 14:35:00,59.56,59.61,59.56,59.6,5600.0,37.5751,37.6067,37.5751,37.6004,5600.0
2013-09-10 14:40:00,59.6,59.65,59.6,59.63,4000.0,37.6004,37.6319,37.6004,37.6193,4000.0
2013-09-10 14:45:00,59.62,59.63,59.58,59.61,6000.0,37.613,37.6193,37.5877,37.6067,6000.0
2013-09-10 14:50:00,59.6,59.61,59.57,59.59,4800.0,37.6004,37.6067,37.5814,37.5941,4800.0
2013-09-10 14:55:00,59.59,59.71,59.59,59.7,14600.0,37.5941,37.6698,37.5941,37.6634,14600.0
2013-09-10 15:00:00,59.7,59.71,59.66,59.68,13000.0,37.6634,37.6698,37.6382,37.6508,13000.0
2013-09-10 15:05:00,59.69,59.71,59.62,59.64,12800.0,37.6571,37.6698,37.613,37.6256,12800.0
2013-09-10 15:10:00,59.64,59.68,59.63,59.66,9600.0,37.6256,37.6508,37.6193,37.6382,9600.0
2013-09-10 15:15:00,59.64,59.68,59.64,59.67,5900.0,37.6256,37.6508,37.6256,37.6445,5900.0
2013-09-10 15:20:00,59.67,59.67,59.62,59.63,18200.0,37.6445,37.6445,37.613,37.6193,18200.0
2013-09-10 15:25:00,59.63,59.64,59.6,59.62,13500.0,37.6193,37.6256,37.6004,37.613,13500.0
2013-09-10 15:30:00,59.61,59.64,59.6,59.64,22700.0,37.6067,37.6256,37.6004,37.6256,22700.0
2013-09-10 15:35:00,59.63,59.63,59.55,59.56,21600.0,37.6193,37.6193,37.5688,37.5751,21600.0
2013-09-10 15:40:00,59.56,59.61,59.56,59.61,43800.0,37.5751,37.6067,37.5751,37.6067,43800.0
2013-09-10 15:45:00,59.6,59.62,59.55,59.56,26000.0,37.6004,37.613,37.5688,37.5751,26000.0
2013-09-10 15:50:00,59.56,59.6,59.56,59.57,31100.0,37.5751,37.6004,37.5751,37.5814,31100.0
2013-09-10 15:55:00,59.56,59.63,59.53,59.62,101500.0,37.5751,37.6193,37.5562,37.613,101500.0
2013-09-11 09:30:00,59.34,59.55,59.34,59.39,45900.0,37.4363,37.5688,37.4363,37.4679,45900.0
2013-09-11 09:35:00,59.42,59.54,59.39,59.51,20000.0,37.4868,37.5625,37.4679,37.5436,20000.0
2013-09-11 09:40:00,59.51,59.54,59.36,59.41,14400.0,37.5436,37.5625,37.449,37.4805,14400.0
2013-09-11 09:45:00,59.45,59.49,59.19,59.19,10700.0,37.5057,37.531,37.3417,37.3417,10700.0
2013-09-11 09:50:00,59.17,59.27,59.17,59.24,8000.0,37.3291,37.3922,37.3291,37.3732,8000.0
2013-09-11 09:55:00,59.21,59.21,59.06,59.16,11700.0,37.3543,37.3543,37.2597,37.3228,11700.0
2013-09-11 10:00:00,59.14,59.27,59.12,59.23,13000.0,37.3102,37.3922,37.2975,37.3669,13000.0
2013-09-11 10:05:00,59.25,59.38,59.21,59.23,15500.0,37.3796,37.4616,37.3543,37.3669,15500.0
2013-09-11 10:10:00,59.22,59.35,59.21,59.25,7900.0,37.3606,37.4426,37.3543,37.3796,7900.0
2013-09-11 10:15:00,59.21,59.25,59.2,59.22,7500.0,37.3543,37.3796,37.348,37.3606,7500.0
2013-09-11 10:20:00,59.22,59.28,59.22,59.27,6000.0,37.3606,37.3985,37.3606,37.3922,6000.0
2013-09-11 10:25:00,59.28,59.35,59.23,59.29,15300.0,37.3985,37.4426,37.3669,37.4048,15300.0
2013-09-11 10:30:00,59.27,59.38,59.26,59.38,3800.0,37.3922,37.4616,37.3859,37.4616,3800.0
2013-09-11 10:35:00,59.37,59.41,59.31,59.38,7400.0,37.4553,37.4805,37.4174,37.4616,7400.0
2013-09-11 10:40:00,59.37,59.41,59.33,59.36,5000.0,37.4553,37.4805,37.43,37.449,5000.0
2013-09-11 10:45:00,59.39,59.4,59.34,59.38,5000.0,37.4679,37.4742,37.4363,37.4616,5000.0
2013-09-11 10:50:00,59.36,59.44,59.36,59.44,3700.0,37.449,37.4994,37.449,37.4994,3700.0
2013-09-11 10:55:00,59.44,59.5,59.44,59.48,7900.0,37.4994,37.5373,37.4994,37.5247,7900.0
2013-09-11 11:00:00,59.48,59.53,59.47,59.48,7200.0,37.5247,37.5562,37.5183,37.5247,7200.0
2013-09-11 11:05:00,59.48,59.49,59.44,59.49,7600.0,37.5247,37.531,37.4994,37.531,7600.0
2013-09-11 11:10:00,59.48,59.5,59.45,59.49,15900.0,37.5247,37.5373,37.5057,37.531,15900.0
2013-09-11 11:15:00,59.52,59.55,59.5,59.51,10600.0,37.5499,37.5688,37.5373,37.5436,10600.0
2013-09-11 11:20:00,59.5,59.54,59.48,59.52,5000.0,37.5373,37.5625,37.5247,37.5499,5000.0
2013-09-11 11:25:00,59.53,59.54,59.48,59.49,5200.0,37.5562,37.5625,37.5247,37.531,5200.0
2013-09-11 11:30:00,59.48,59.57,59.48,59.48,9500.0,37.5247,37.5814,37.5247,37.5247,9500.0
2013-09-11 11:35:00,59.48,59.57,59.48,59.54,7400.0,37.5247,37.5814,37.5247,37.5625,7400.0
2013-09-11 11:40:00,59.52,59.57,59.5,59.57,2400.0,37.5499,37.5814,37.5373,37.5814,2400.0
2013-09-11 11:45:00,59.58,59.69,59.57,59.68,15300.0,37.5877,37.6571,37.5814,37.6508,15300.0
2013-09-11 11:50:00,59.67,59.68,59.66,59.66,2200.0,37.6445,37.6508,37.6382,37.6382,2200.0
2013-09-11 11:55:00,59.65,59.65,59.61,59.63,9900.0,37.6319,37.6319,37.6067,37.6193,9900.0
2013-09-11 12:00:00,59.63,59.66,59.61,59.62,11300.0,37.6193,37.6382,37.6067,37.613,11300.0
2013-09-11 12:05:00,59.64,59.67,59.64,59.65,4500.0,37.6256,37.6445,37.6256,37.6319,4500.0
2013-09-11 12:10:00,59.65,59.76,59.65,59.76,9700.0,37.6319,37.7013,37.6319,37.7013,9700.0
2013-09-11 12:15:00,59.75,59.82,59.75,59.82,7600.0,37.695,37.7392,37.695,37.7392,7600.0
2013-09-11 12:20:00,59.83,59.83,59.78,59.78,4200.0,37.7455,37.7455,37.7139,37.7139,4200.0
2013-09-11 12:25:00,59.77,59.88,59.77,59.88,7300.0,37.7076,37.777,37.7076,37.777,7300.0
2013-09-11 12:30:00,59.89,59.9,59.84,59.85,7900.0,37.7833,37.7896,37.7518,37.7581,7900.0
2013-09-11 12:35:00,59.84,59.96,59.84,59.96,12100.0,37.7518,37.8275,37.7518,37.8275,12100.0
2013-09-11 12:40:00,59.95,59.97,59.88,59.88,5900.0,37.8212,37.8338,37.777,37.777,5900.0
2013-09-11 12:45:00,59.88,59.92,59.88,59.92,7300.0,37.777,37.8022,37.777,37.8022,7300.0
2013-09-11 12:50:00,59.92,59.92,59.89,59.92,3000.0,37.8022,37.8022,37.7833,37.8022,3000.0
2013-09-11 12:55:00,59.94,59.95,59.91,59.92,5600.0,37.8149,37.8212,37.7959,37.8022,5600.0
2013-09-11 13:00:00,59.92,59.92,59.89,59.91,1600.0,37.8022,37.8022,37.7833,37.7959,1600.0
2013-09-11 13:05:00,59.91,59.92,59.89,59.92,8400.0,37.7959,37.8022,37.7833,37.8022,8400.0
2013-09-11 13:10:00,59.91,59.91,59.88,59.88,7400.0,37.7959,37.7959,37.777,37.777,7400.0
2013-09-11 13:15:00,59.88,59.92,59.87,59.91,7100.0,37.777,37.8022,37.7707,37.7959,7100.0
2013-09-11 13:20:00,59.92,59.93,59.9,59.91,10200.0,37.8022,37.8086,37.7896,37.7959,10200.0
2013-09-11 13:25:00,59.9,59.96,59.9,59.96,17100.0,37.7896,37.8275,37.7896,37.8275,17100.0
2013-09-11 13:30:00,59.95,59.98,59.95,59.96,7800.0,37.8212,37.8401,37.8212,37.8275,7800.0
2013-09-11 13:35:00,59.97,59.99,59.93,59.93,7300.0,37.8338,37.8464,37.8086,37.8086,7300.0
2013-09-11 13:40:00,59.93,59.97,59.93,59.97,4800.0,37.8086,37.8338,37.8086,37.8338,4800.0
2013-09-11 13:45:00,59.97,60.0,59.94,59.95,9300.0,37.8338,37.8527,37.8149,37.8212,9300.0
2013-09-11 13:50:00,59.94,59.95,59.9,59.9,4800.0,37.8149,37.8212,37.7896,37.7896,4800.0
2013-09-11 13:55:00,59.9,59.93,59.89,59.93,7300.0,37.7896,37.8086,37.7833,37.8086,7300.0
2013-09-11 14:00:00,59.94,59.95,59.9,59.92,5100.0,37.8149,37.8212,37.7896,37.8022,5100.0
2013-09-11 14:05:00,59.91,59.92,59.87,59.9,7800.0,37.7959,37.8022,37.7707,37.7896,7800.0
2013-09-11 14:10:00,59.9,59.9,59.83,59.85,10400.0,37.7896,37.7896,37.7455,37.7581,10400.0
2013-09-11 14:15:00,59.85,59.89,59.82,59.89,7400.0,37.7581,37.7833,37.7392,37.7833,7400.0
2013-09-11 14:20:00,59.89,59.92,59.86,59.92,6400.0,37.7833,37.8022,37.7644,37.8022,6400.0
2013-09-11 14:25:00,59.92,59.95,59.92,59.95,5600.0,37.8022,37.8212,37.8022,37.8212,5600.0
2013-09-11 14:30:00,59.95,59.95,59.92,59.92,4300.0,37.8212,37.8212,37.8022,37.8022,4300.0
2013-09-11 14:35:00,59.93,59.94,59.9,59.91,6400.0,37.8086,37.8149,37.7896,37.7959,6400.0
2013-09-11 14:40:00,59.91,59.94,59.9,59.94,5400.0,37.7959,37.8149,37.7896,37.8149,5400.0
2013-09-11 14:45:00,59.95,59.96,59.9,59.94,10200.0,37.8212,37.8275,37.7896,37.8149,10200.0
2013-09-11 14:50:00,59.93,59.93,59.88,59.89,5400.0,37.8086,37.8086,37.777,37.7833,5400.0
2013-09-11 14:55:00,59.9,59.9,59.85,59.87,7100.0,37.7896,37.7896,37.7581,37.7707,7100.0
2013-09-11 15:00:00,59.87,59.87,59.84,59.86,4700.0,37.7707,37.7707,37.7518,37.7644,4700.0
2013-09-11 15:05:00,59.86,59.87,59.8,59.8,10400.0,37.7644,37.7707,37.7265,37.7265,10400.0
2013-09-11 15:10:00,59.8,59.83,59.8,59.82,4500.0,37.7265,37.7455,37.7265,37.7392,4500.0
2013-09-11 15:15:00,59.82,59.88,59.78,59.78,13900.0,37.7392,37.777,37.7139,37.7139,13900.0
2013-09-11 15:20:00,59.78,59.81,59.77,59.79,7500.0,37.7139,37.7328,37.7076,37.7202,7500.0
2013-09-11 15:25:00,59.78,59.81,59.76,59.78,7500.0,37.7139,37.7328,37.7013,37.7139,7500.0
2013-09-11 15:30:00,59.78,59.86,59.78,59.84,7000.0,37.7139,37.7644,37.7139,37.7518,7000.0
2013-09-11 15:35:00,59.83,59.85,59.8,59.84,11600.0,37.7455,37.7581,37.7265,37.7518,11600.0
2013-09-11 15:40:00,59.85,59.85,59.78,59.8,13100.0,37.7581,37.7581,37.7139,37.7265,13100.0
2013-09-11 15:45:00,59.81,59.82,59.74,59.77,20500.0,37.7328,37.7392,37.6887,37.7076,20500.0
2013-09-11 15:50:00,59.76,59.79,59.74,59.75,22600.0,37.7013,37.7202,37.6887,37.695,22600.0
2013-09-11 15:55:00,59.75,59.78,59.7,59.74,83400.0,37.695,37.7139,37.6634,37.6887,83400.0
2013-09-12 09:30:00,59.81,59.9,59.75,59.78,30000.0,37.7328,37.7896,37.695,37.7139,30000.0
2013-09-12 09:35:00,59.81,59.83,59.69,59.81,12900.0,37.7328,37.7455,37.6571,37.7328,12900.0
2013-09-12 09:40:00,59.77,59.86,59.65,59.79,8100.0,37.7076,37.7644,37.6319,37.7202,8100.0
2013-09-12 09:45:00,59.84,59.98,59.82,59.98,17300.0,37.7518,37.8401,37.7392,37.8401,17300.0
2013-09-12 09:50:00,59.99,59.99,59.9,59.91,20100.0,37.8464,37.8464,37.7896,37.7959,20100.0
2013-09-12 09:55:00,59.94,59.97,59.94,59.96,13500.0,37.8149,37.8338,37.8149,37.8275,13500.0
2013-09-12 10:00:00,59.96,60.08,59.96,60.08,66800.0,37.8275,37.9032,37.8275,37.9032,66800.0
2013-09-12 10:05:00,60.08,60.14,60.05,60.13,15300.0,37.9032,37.941,37.8843,37.9347,15300.0
2013-09-12 10:10:00,60.14,60.14,60.08,60.09,10000.0,37.941,37.941,37.9032,37.9095,10000.0
2013-09-12 10:15:00,60.11,60.16,60.07,60.13,33000.0,37.9221,37.9537,37.8969,37.9347,33000.0
2013-09-12 10:20:00,60.15,60.19,60.13,60.19,7900.0,37.9473,37.9726,37.9347,37.9726,7900.0
2013-09-12 10:25:00,60.19,60.28,60.17,60.28,23400.0,37.9726,38.0294,37.96,38.0294,23400.0
2013-09-12 10:30:00,60.29,60.33,60.21,60.33,13500.0,38.0357,38.0609,37.9852,38.0609,13500.0
2013-09-12 10:35:00,60.33,60.34,60.29,60.3,5300.0,38.0609,38.0672,38.0357,38.042,5300.0
2013-09-12 10:40:00,60.31,60.35,60.29,60.33,21700.0,38.0483,38.0735,38.0357,38.0609,21700.0
2013-09-12 10:45:00,60.34,60.38,60.33,60.35,4700.0,38.0672,38.0924,38.0609,38.0735,4700.0
2013-09-12 10:50:00,60.35,60.39,60.34,60.36,9000.0,38.0735,38.0988,38.0672,38.0798,9000.0
2013-09-12 10:55:00,60.35,60.37,60.3,60.31,5000.0,38.0735,38.0861,38.042,38.0483,5000.0
2013-09-12 11:00:00,60.31,60.41,60.29,60.39,22000.0,38.0483,38.1114,38.0357,38.0988,22000.0
2013-09-12 11:05:00,60.38,60.41,60.35,60.36,6500.0,38.0924,38.1114,38.0735,38.0798,6500.0
2013-09-12 11:10:00,60.36,60.36,60.28,60.28,4800.0,38.0798,38.0798,38.0294,38.0294,4800.0
2013-09-12 11:15:00,60.29,60.31,60.14,60.18,29600.0,38.0357,38.0483,37.941,37.9663,29600.0
2013-09-12 11:20:00,60.18,60.18,60.14,60.16,4300.0,37.9663,37.9663,37.941,37.9537,4300.0
2013-09-12 11:25:00,60.17,60.23,60.17,60.21,7700.0,37.96,37.9978,37.96,37.9852,7700.0
2013-09-12 11:30:00,60.21,60.24,60.12,60.12,4800.0,37.9852,38.0041,37.9284,37.9284,4800.0
2013-09-12 11:35:00,60.11,60.13,60.05,60.05,3300.0,37.9221,37.9347,37.8843,37.8843,3300.0
2013-09-12 11:40:00,60.06,60.1,60.03,60.06,13400.0,37.8906,37.9158,37.8716,37.8906,13400.0
2013-09-12 11:45:00,60.06,60.07,60.03,60.04,4800.0,37.8906,37.8969,37.8716,37.8779,4800.0
2013-09-12 11:50:00,60.04,60.04,59.98,60.02,13000.0,37.8779,37.8779,37.8401,37.8653,13000.0
2013-09-12 11:55:00,60.02,60.07,60.02,60.03,8000.0,37.8653,37.8969,37.8653,37.8716,8000.0
2013-09-12 12:00:00,60.03,60.03,59.92,59.92,4400.0,37.8716,37.8716,37.8022,37.8022,4400.0
2013-09-12 12:05:00,59.94,59.94,59.89,59.89,4400.0,37.8149,37.8149,37.7833,37.7833,4400.0
2013-09-12 12:10:00,59.9,59.91,59.84,59.84,6000.0,37.7896,37.7959,37.7518,37.7518,6000.0
2013-09-12 12:15:00,59.84,59.86,59.83,59.84,5300.0,37.7518,37.7644,37.7455,37.7518,5300.0
2013-09-12 12:20:00,59.83,59.83,59.77,59.77,1600.0,37.7455,37.7455,37.7076,37.7076,1600.0
2013-09-12 12:25:00,59.76,59.85,59.75,59.84,13200.0,37.7013,37.7581,37.695,37.7518,13200.0
2013-09-12 12:30:00,59.84,59.89,59.84,59.88,6200.0,37.7518,37.7833,37.7518,37.777,6200.0
2013-09-12 12:35:00,59.9,59.94,59.89,59.94,5600.0,37.7896,37.8149,37.7833,37.8149,5600.0
2013-09-12 12:40:00,59.95,59.97,59.94,59.97,3500.0,37.8212,37.8338,37.8149,37.8338,3500.0
2013-09-12 12:45:00,59.98,59.99,59.92,59.92,3900.0,37.8401,37.8464,37.8022,37.8022,3900.0
2013-09-12 12:50:00,59.93,59.94,59.91,59.91,2900.0,37.8086,37.8149,37.7959,37.7959,2900.0
2013-09-12 12:55:00,59.91,59.96,59.91,59.96,1300.0,37.7959,37.8275,37.7959,37.8275,1300.0
2013-09-12 13:00:00,59.95,59.97,59.95,59.97,1800.0,37.8212,37.8338,37.8212,37.8338,1800.0
2013-09-12 13:05:00,59.97,60.04,59.97,60.04,4700.0,37.8338,37.8779,37.8338,37.8779,4700.0
2013-09-12 13:10:00,60.04,60.05,60.0,60.01,3300.0,37.8779,37.8843,37.8527,37.859,3300.0
2013-09-12 13:15:00,60.02,60.09,60.02,60.09,4200.0,37.8653,37.9095,37.8653,37.9095,4200.0
2013-09-12 13:20:00,60.09,60.14,60.09,60.13,6600.0,37.9095,37.941,37.9095,37.9347,6600.0
2013-09-12 13:25:00,60.14,60.16,60.14,60.15,6300.0,37.941,37.9537,37.941,37.9473,6300.0
2013-09-12 13:30:00,60.16,60.19,60.16,60.17,5700.0,37.9537,37.9726,37.9537,37.96,5700.0
2013-09-12 13:35:00,60.16,60.2,60.16,60.2,5600.0,37.9537,37.9789,37.9537,37.9789,5600.0
2013-09-12 13:40:00,60.2,60.21,60.17,60.17,4200.0,37.9789,37.9852,37.96,37.96,4200.0
2013-09-12 13:45:00,60.17,60.21,60.16,60.2,6700.0,37.96,37.9852,37.9537,37.9789,6700.0
2013-09-12 13:50:00,60.2,60.25,60.2,60.23,2600.0,37.9789,38.0104,37.9789,37.9978,2600.0
2013-09-12 13:55:00,60.22,60.23,60.2,60.2,3700.0,37.9915,37.9978,37.9789,37.9789,3700.0
2013-09-12 14:00:00,60.2,60.23,60.19,60.21,7200.0,37.9789,37.9978,37.9726,37.9852,7200.0
2013-09-12 14:05:00,60.2,60.27,60.2,60.26,6200.0,37.9789,38.0231,37.9789,38.0167,6200.0
2013-09-12 14:10:00,60.26,60.26,60.23,60.25,9700.0,38.0167,38.0167,37.9978,38.0104,9700.0
2013-09-12 14:15:00,60.25,60.28,60.21,60.25,9700.0,38.0104,38.0294,37.9852,38.0104,9700.0
2013-09-12 14:20:00,60.25,60.26,60.23,60.24,5500.0,38.0104,38.0167,37.9978,38.0041,5500.0
2013-09-12 14:25:00,60.24,60.26,60.22,60.23,7600.0,38.0041,38.0167,37.9915,37.9978,7600.0
2013-09-12 14:30:00,60.22,60.23,60.18,60.18,9100.0,37.9915,37.9978,37.9663,37.9663,9100.0
2013-09-12 14:35:00,60.18,60.18,60.09,60.09,8700.0,37.9663,37.9663,37.9095,37.9095,8700.0
2013-09-12 14:40:00,60.09,60.15,60.05,60.14,15700.0,37.9095,37.9473,37.8843,37.941,15700.0
2013-09-12 14:45:00,60.13,60.22,60.13,60.22,8100.0,37.9347,37.9915,37.9347,37.9915,8100.0
2013-09-12 14:50:00,60.23,60.29,60.23,60.29,8300.0,37.9978,38.0357,37.9978,38.0357,8300.0
2013-09-12 14:55:00,60.28,60.31,60.26,60.28,12900.0,38.0294,38.0483,38.0167,38.0294,12900.0
2013-09-12 15:00:00,60.28,60.28,60.18,60.2,10300.0,38.0294,38.0294,37.9663,37.9789,10300.0
2013-09-12 15:05:00,60.2,60.21,60.13,60.15,13200.0,37.9789,37.9852,37.9347,37.9473,13200.0
2013-09-12 15:10:00,60.14,60.15,60.12,60.14,13400.0,37.941,37.9473,37.9284,37.941,13400.0
2013-09-12 15:15:00,60.14,60.16,60.13,60.16,9400.0,37.941,37.9537,37.9347,37.9537,9400.0
2013-09-12 15:20:00,60.17,60.23,60.17,60.18,16300.0,37.96,37.9978,37.96,37.9663,16300.0
2013-09-12 15:25:00,60.19,60.2,60.18,60.19,6200.0,37.9726,37.9789,37.9663,37.9726,6200.0
2013-09-12 15:30:00,60.19,60.22,60.18,60.2,10800.0,37.9726,37.9915,37.9663,37.9789,10800.0
2013-09-12 15:35:00,60.2,60.22,60.18,60.18,11600.0,37.9789,37.9915,37.9663,37.9663,11600.0
2013-09-12 15:40:00,60.18,60.2,60.15,60.15,19300.0,37.9663,37.9789,37.9473,37.9473,19300.0
2013-09-12 15:45:00,60.15,60.17,60.11,60.13,26700.0,37.9473,37.96,37.9221,37.9347,26700.0
2013-09-12 15:50:00,60.13,60.18,60.12,60.17,30300.0,37.9347,37.9663,37.9284,37.96,30300.0
2013-09-12 15:55:00,60.18,60.21,60.16,60.21,50600.0,37.9663,37.9852,37.9537,37.9852,50600.0
2013-09-13 09:30:00,60.46,60.46,60.24,60.24,36300.0,38.1429,38.1429,38.0041,38.0041,36300.0
2013-09-13 09:35:00,60.16,60.46,60.15,60.44,6900.0,37.9537,38.1429,37.9473,38.1303,6900.0
2013-09-13 09:40:00,60.46,60.47,60.25,60.32,11600.0,38.1429,38.1492,38.0104,38.0546,11600.0
2013-09-13 09:45:00,60.31,60.33,60.26,60.26,6500.0,38.0483,38.0609,38.0167,38.0167,6500.0
2013-09-13 09:50:00,60.24,60.27,60.2,60.25,5900.0,38.0041,38.0231,37.9789,38.0104,5900.0
2013-09-13 09:55:00,60.25,60.25,60.09,60.22,5100.0,38.0104,38.0104,37.9095,37.9915,5100.0
2013-09-13 10:00:00,60.19,60.19,59.96,59.97,10700.0,37.9726,37.9726,37.8275,37.8338,10700.0
2013-09-13 10:05:00,59.94,59.98,59.88,59.88,10000.0,37.8149,37.8401,37.777,37.777,10000.0
2013-09-13 10:10:00,59.88,59.92,59.8,59.85,9000.0,37.777,37.8022,37.7265,37.7581,9000.0
2013-09-13 10:15:00,59.87,59.87,59.67,59.79,12400.0,37.7707,37.7707,37.6445,37.7202,12400.0
2013-09-13 10:20:00,59.8,59.94,59.79,59.84,8000.0,37.7265,37.8149,37.7202,37.7518,8000.0
2013-09-13 10:25:00,59.84,59.87,59.79,59.83,2900.0,37.7518,37.7707,37.7202,37.7455,2900.0
2013-09-13 10:30:00,59.84,59.91,59.84,59.91,4700.0,37.7518,37.7959,37.7518,37.7959,4700.0
2013-09-13 10:35:00,59.92,59.93,59.83,59.86,7200.0,37.8022,37.8086,37.7455,37.7644,7200.0
2013-09-13 10:40:00,59.87,59.97,59.87,59.95,8800.0,37.7707,37.8338,37.7707,37.8212,8800.0
2013-09-13 10:45:00,59.95,59.95,59.89,59.9,3600.0,37.8212,37.8212,37.7833,37.7896,3600.0
2013-09-13 10:50:00,59.89,59.92,59.88,59.89,3900.0,37.7833,37.8022,37.777,37.7833,3900.0
2013-09-13 10:55:00,59.88,59.9,59.84,59.88,7600.0,37.777,37.7896,37.7518,37.777,7600.0
2013-09-13 11:00:00,59.88,59.88,59.83,59.83,1800.0,37.777,37.777,37.7455,37.7455,1800.0
2013-09-13 11:05:00,59.84,59.85,59.82,59.82,2900.0,37.7518,37.7581,37.7392,37.7392,2900.0
2013-09-13 11:10:00,59.82,59.93,59.82,59.93,5100.0,37.7392,37.8086,37.7392,37.8086,5100.0
2013-09-13 11:15:00,59.95,60.0,59.92,59.97,3900.0,37.8212,37.8527,37.8022,37.8338,3900.0
2013-09-13 11:20:00,59.95,59.96,59.93,59.96,4400.0,37.8212,37.8275,37.8086,37.8275,4400.0
2013-09-13 11:25:00,59.96,60.07,59.96,60.06,12400.0,37.8275,37.8969,37.8275,37.8906,12400.0
2013-09-13 11:30:00,60.07,60.12,60.07,60.12,7600.0,37.8969,37.9284,37.8969,37.9284,7600.0
2013-09-13 11:35:00,60.13,60.13,60.13,60.13,1500.0,37.9347,37.9347,37.9347,37.9347,1500.0
2013-09-13 11:40:00,60.13,60.14,60.12,60.13,8100.0,37.9347,37.941,37.9284,37.9347,8100.0
2013-09-13 11:45:00,60.14,60.2,60.14,60.19,10700.0,37.941,37.9789,37.941,37.9726,10700.0
2013-09-13 11:50:00,60.2,60.23,60.19,60.22,5600.0,37.9789,37.9978,37.9726,37.9915,5600.0
2013-09-13 11:55:00,60.22,60.22,60.13,60.13,11200.0,37.9915,37.9915,37.9347,37.9347,11200.0
2013-09-13 12:00:00,60.14,60.21,60.14,60.19,4100.0,37.941,37.9852,37.941,37.9726,4100.0
2013-09-13 12:05:00,60.2,60.21,60.19,60.19,9700.0,37.9789,37.9852,37.9726,37.9726,9700.0
2013-09-13 12:10:00,60.18,60.2,60.17,60.19,5900.0,37.9663,37.9789,37.96,37.9726,5900.0
2013-09-13 12:15:00,60.19,60.25,60.19,60.25,8100.0,37.9726,38.0104,37.9726,38.0104,8100.0
2013-09-13 12:20:00,60.27,60.3,60.27,60.29,8900.0,38.0231,38.042,38.0231,38.0357,8900.0
2013-09-13 12:25:00,60.29,60.29,60.21,60.23,7500.0,38.0357,38.0357,37.9852,37.9978,7500.0
2013-09-13 12:30:00,60.22,60.23,60.17,60.22,5100.0,37.9915,37.9978,37.96,37.9915,5100.0
2013-09-13 12:35:00,60.23,60.23,60.18,60.18,4500.0,37.9978,37.9978,37.9663,37.9663,4500.0
2013-09-13 12:40:00,60.17,60.2,60.17,60.17,3700.0,37.96,37.9789,37.96,37.96,3700.0
2013-09-13 12:45:00,60.19,60.24,60.19,60.2,6700.0,37.9726,38.0041,37.9726,37.9789,6700.0
2013-09-13 12:50:00,60.2,60.2,60.15,60.15,5800.0,37.9789,37.9789,37.9473,37.9473,5800.0
2013-09-13 12:55:00,60.16,60.17,60.14,60.14,3600.0,37.9537,37.96,37.941,37.941,3600.0
2013-09-13 13:00:00,60.14,60.21,60.14,60.21,5100.0,37.941,37.9852,37.941,37.9852,5100.0
2013-09-13 13:05:00,60.21,60.23,60.2,60.22,5800.0,37.9852,37.9978,37.9789,37.9915,5800.0
2013-09-13 13:10:00,60.23,60.25,60.22,60.22,4300.0,37.9978,38.0104,37.9915,37.9915,4300.0
2013-09-13 13:15:00,60.22,60.22,60.11,60.14,10900.0,37.9915,37.9915,37.9221,37.941,10900.0
2013-09-13 13:20:00,60.13,60.21,60.13,60.2,6300.0,37.9347,37.9852,37.9347,37.9789,6300.0
2013-09-13 13:25:00,60.21,60.22,60.19,60.2,4000.0,37.9852,37.9915,37.9726,37.9789,4000.0
2013-09-13 13:30:00,60.21,60.22,60.19,60.2,5700.0,37.9852,37.9915,37.9726,37.9789,5700.0
2013-09-13 13:35:00,60.21,60.21,60.19,60.21,5000.0,37.9852,37.9852,37.9726,37.9852,5000.0
2013-09-13 13:40:00,60.21,60.26,60.21,60.22,9600.0,37.9852,38.0167,37.9852,37.9915,9600.0
2013-09-13 13:45:00,60.23,60.24,60.22,60.23,4200.0,37.9978,38.0041,37.9915,37.9978,4200.0
2013-09-13 13:50:00,60.21,60.25,60.21,60.24,6700.0,37.9852,38.0104,37.9852,38.0041,6700.0
2013-09-13 13:55:00,60.24,60.25,60.23,60.23,4900.0,38.0041,38.0104,37.9978,37.9978,4900.0
2013-09-13 14:00:00,60.24,60.31,60.24,60.3,16400.0,38.0041,38.0483,38.0041,38.042,16400.0
2013-09-13 14:05:00,60.3,60.3,60.29,60.3,7500.0,38.042,38.042,38.0357,38.042,7500.0
2013-09-13 14:10:00,60.3,60.31,60.28,60.3,9100.0,38.042,38.0483,38.0294,38.042,9100.0
2013-09-13 14:15:00,60.29,60.31,60.28,60.29,15000.0,38.0357,38.0483,38.0294,38.0357,15000.0
2013-09-13 14:20:00,60.28,60.3,60.27,60.28,8100.0,38.0294,38.042,38.0231,38.0294,8100.0
2013-09-13 14:25:00,60.28,60.29,60.28,60.29,7900.0,38.0294,38.0357,38.0294,38.0357,7900.0
2013-09-13 14:30:00,60.28,60.3,60.27,60.29,6000.0,38.0294,38.042,38.0231,38.0357,6000.0
2013-09-13 14:35:00,60.29,60.3,60.25,60.25,10400.0,38.0357,38.042,38.0104,38.0104,10400.0
2013-09-13 14:40:00,60.26,60.3,60.25,60.25,9500.0,38.0167,38.042,38.0104,38.0104,9500.0
2013-09-13 14:45:00,60.25,60.29,60.25,60.28,5600.0,38.0104,38.0357,38.0104,38.0294,5600.0
2013-09-13 14:50:00,60.29,60.3,60.29,60.29,11800.0,38.0357,38.042,38.0357,38.0357,11800.0
2013-09-13 14:55:00,60.28,60.3,60.28,60.3,8500.0,38.0294,38.042,38.0294,38.042,8500.0
2013-09-13 15:00:00,60.29,60.3,60.29,60.29,10100.0,38.0357,38.042,38.0357,38.0357,10100.0
2013-09-13 15:05:00,60.29,60.29,60.25,60.26,10600.0,38.0357,38.0357,38.0104,38.0167,10600.0
2013-09-13 15:10:00,60.25,60.29,60.22,60.29,12200.0,38.0104,38.0357,37.9915,38.0357,12200.0
2013-09-13 15:15:00,60.29,60.3,60.28,60.29,9800.0,38.0357,38.042,38.0294,38.0357,9800.0
2013-09-13 15:20:00,60.29,60.29,60.28,60.29,7600.0,38.0357,38.0357,38.0294,38.0357,7600.0
2013-09-13 15:25:00,60.28,60.29,60.27,60.28,19000.0,38.0294,38.0357,38.0231,38.0294,19000.0
2013-09-13 15:30:00,60.27,60.28,60.25,60.26,12900.0,38.0231,38.0294,38.0104,38.0167,12900.0
2013-09-13 15:35:00,60.26,60.3,60.26,60.29,14600.0,38.0167,38.042,38.0167,38.0357,14600.0
2013-09-13 15:40:00,60.29,60.3,60.29,60.29,11100.0,38.0357,38.042,38.0357,38.0357,11100.0
2013-09-13 15:45:00,60.29,60.3,60.29,60.3,19000.0,38.0357,38.042,38.0357,38.042,19000.0
2013-09-13 15:50:00,60.29,60.3,60.21,60.23,30500.0,38.0357,38.042,37.9852,37.9978,30500.0
2013-09-13 15:55:00,60.24,60.29,60.24,60.28,57500.0,38.0041,38.0357,38.0041,38.0294,57500.0
2013-09-16 09:30:00,60.47,60.85,60.46,60.85,75400.0,38.1492,38.389,38.1429,38.389,75400.0
2013-09-16 09:35:00,60.85,60.94,60.71,60.8,45800.0,38.389,38.4457,38.3006,38.3574,45800.0
2013-09-16 09:40:00,60.79,60.79,60.67,60.75,24800.0,38.3511,38.3511,38.2754,38.3259,24800.0
2013-09-16 09:45:00,60.73,60.88,60.67,60.88,15100.0,38.3133,38.4079,38.2754,38.4079,15100.0
2013-09-16 09:50:00,60.89,60.89,60.78,60.84,6600.0,38.4142,38.4142,38.3448,38.3827,6600.0
2013-09-16 09:55:00,60.84,60.86,60.78,60.82,12300.0,38.3827,38.3953,38.3448,38.37,12300.0
2013-09-16 10:00:00,60.82,60.89,60.64,60.8,66300.0,38.37,38.4142,38.2565,38.3574,66300.0
2013-09-16 10:05:00,60.81,60.85,60.77,60.8,16400.0,38.3637,38.389,38.3385,38.3574,16400.0
2013-09-16 10:10:00,60.81,60.93,60.81,60.89,24000.0,38.3637,38.4394,38.3637,38.4142,24000.0
2013-09-16 10:15:00,60.91,61.04,60.89,60.99,43900.0,38.4268,38.5088,38.4142,38.4773,43900.0
2013-09-16 10:20:00,61.0,61.06,60.98,61.05,11900.0,38.4836,38.5214,38.471,38.5151,11900.0
2013-09-16 10:25:00,61.05,61.1,61.0,61.0,19900.0,38.5151,38.5467,38.4836,38.4836,19900.0
2013-09-16 10:30:00,61.0,61.13,60.96,61.07,15300.0,38.4836,38.5656,38.4584,38.5278,15300.0
2013-09-16 10:35:00,61.06,61.06,60.96,61.01,6900.0,38.5214,38.5214,38.4584,38.4899,6900.0
2013-09-16 10:40:00,60.96,60.97,60.88,60.93,9000.0,38.4584,38.4647,38.4079,38.4394,9000.0
2013-09-16 10:45:00,60.93,61.04,60.93,61.0,9500.0,38.4394,38.5088,38.4394,38.4836,9500.0
2013-09-16 10:50:00,61.01,61.01,60.94,60.97,11400.0,38.4899,38.4899,38.4457,38.4647,11400.0
2013-09-16 10:55:00,60.97,60.99,60.87,60.99,16400.0,38.4647,38.4773,38.4016,38.4773,16400.0
2013-09-16 11:00:00,61.0,61.01,60.96,60.97,9400.0,38.4836,38.4899,38.4584,38.4647,9400.0
2013-09-16 11:05:00,60.99,61.08,60.99,61.07,22100.0,38.4773,38.5341,38.4773,38.5278,22100.0
2013-09-16 11:10:00,61.08,61.13,61.07,61.13,22200.0,38.5341,38.5656,38.5278,38.5656,22200.0
2013-09-16 11:15:00,61.13,61.14,61.04,61.13,15200.0,38.5656,38.5719,38.5088,38.5656,15200.0
2013-09-16 11:20:00,61.14,61.14,60.99,60.99,13000.0,38.5719,38.5719,38.4773,38.4773,13000.0
2013-09-16 11:25:00,60.99,61.01,60.96,61.0,10000.0,38.4773,38.4899,38.4584,38.4836,10000.0
2013-09-16 11:30:00,61.0,61.06,61.0,61.03,6500.0,38.4836,38.5214,38.4836,38.5025,6500.0
2013-09-16 11:35:00,61.02,61.03,60.96,60.99,5700.0,38.4962,38.5025,38.4584,38.4773,5700.0
2013-09-16 11:40:00,61.0,61.07,60.98,60.98,18300.0,38.4836,38.5278,38.471,38.471,18300.0
2013-09-16 11:45:00,60.98,61.06,60.98,61.05,5500.0,38.471,38.5214,38.471,38.5151,5500.0
2013-09-16 11:50:00,61.04,61.06,60.98,60.98,7400.0,38.5088,38.5214,38.471,38.471,7400.0
2013-09-16 11:55:00,60.97,61.01,60.95,61.01,8100.0,38.4647,38.4899,38.452,38.4899,8100.0
2013-09-16 12:00:00,60.99,61.01,60.95,60.97,7600.0,38.4773,38.4899,38.452,38.4647,7600.0
2013-09-16 12:05:00,60.96,60.99,60.92,60.94,4700.0,38.4584,38.4773,38.4331,38.4457,4700.0
2013-09-16 12:10:00,60.92,61.0,60.91,61.0,8100.0,38.4331,38.4836,38.4268,38.4836,8100.0
2013-09-16 12:15:00,60.99,61.1,60.98,61.1,6100.0,38.4773,38.5467,38.471,38.5467,6100.0
2013-09-16 12:20:00,61.09,61.11,61.06,61.06,7000.0,38.5404,38.553,38.5214,38.5214,7000.0
2013-09-16 12:25:00,61.06,61.14,61.06,61.08,11100.0,38.5214,38.5719,38.5214,38.5341,11100.0
2013-09-16 12:30:00,61.08,61.1,61.03,61.06,6000.0,38.5341,38.5467,38.5025,38.5214,6000.0
2013-09-16 12:35:00,61.06,61.06,61.03,61.05,6600.0,38.5214,38.5214,38.5025,38.5151,6600.0
2013-09-16 12:40:00,61.06,61.08,61.02,61.02,8900.0,38.5214,38.5341,38.4962,38.4962,8900.0
2013-09-16 12:45:00,61.04,61.07,61.04,61.05,7100.0,38.5088,38.5278,38.5088,38.5151,7100.0
2013-09-16 12:50:00,61.06,61.06,61.01,61.01,11400.0,38.5214,38.5214,38.4899,38.4899,11400.0
2013-09-16 12:55:00,61.01,61.01,60.93,60.93,8600.0,38.4899,38.4899,38.4394,38.4394,8600.0
2013-09-16 13:00:00,60.91,61.0,60.91,60.98,15000.0,38.4268,38.4836,38.4268,38.471,15000.0
2013-09-16 13:05:00,60.97,60.98,60.91,60.92,7600.0,38.4647,38.471,38.4268,38.4331,7600.0
2013-09-16 13:10:00,60.92,60.97,60.92,60.94,6100.0,38.4331,38.4647,38.4331,38.4457,6100.0
2013-09-16 13:15:00,60.94,61.0,60.93,61.0,29100.0,38.4457,38.4836,38.4394,38.4836,29100.0
2013-09-16 13:20:00,61.0,61.06,61.0,61.06,14600.0,38.4836,38.5214,38.4836,38.5214,14600.0
2013-09-16 13:25:00,61.07,61.08,61.0,61.0,17400.0,38.5278,38.5341,38.4836,38.4836,17400.0
2013-09-16 13:30:00,61.0,61.0,60.91,60.91,7200.0,38.4836,38.4836,38.4268,38.4268,7200.0
2013-09-16 13:35:00,60.92,60.93,60.88,60.9,26600.0,38.4331,38.4394,38.4079,38.4205,26600.0
2013-09-16 13:40:00,60.91,60.91,60.68,60.76,30200.0,38.4268,38.4268,38.2817,38.3322,30200.0
2013-09-16 13:45:00,60.76,60.85,60.76,60.85,5300.0,38.3322,38.389,38.3322,38.389,5300.0
2013-09-16 13:50:00,60.85,60.92,60.85,60.92,3900.0,38.389,38.4331,38.389,38.4331,3900.0
2013-09-16 13:55:00,60.91,60.96,60.86,60.95,9500.0,38.4268,38.4584,38.3953,38.452,9500.0
2013-09-16 14:00:00,60.96,60.99,60.89,60.89,10000.0,38.4584,38.4773,38.4142,38.4142,10000.0
2013-09-16 14:05:00,60.88,60.96,60.88,60.9,8400.0,38.4079,38.4584,38.4079,38.4205,8400.0
2013-09-16 14:10:00,60.9,60.9,60.84,60.89,17400.0,38.4205,38.4205,38.3827,38.4142,17400.0
2013-09-16 14:15:00,60.87,61.01,60.86,61.0,21200.0,38.4016,38.4899,38.3953,38.4836,21200.0
2013-09-16 14:20:00,61.0,61.01,60.97,60.98,5200.0,38.4836,38.4899,38.4647,38.471,5200.0
2013-09-16 14:25:00,60.99,61.01,60.94,60.98,15600.0,38.4773,38.4899,38.4457,38.471,15600.0
2013-09-16 14:30:00,60.98,61.01,60.93,61.01,12100.0,38.471,38.4899,38.4394,38.4899,12100.0
2013-09-16 14:35:00,61.01,61.02,60.92,60.98,27500.0,38.4899,38.4962,38.4331,38.471,27500.0
2013-09-16 14:40:00,60.98,60.98,60.94,60.98,13700.0,38.471,38.471,38.4457,38.471,13700.0
2013-09-16 14:45:00,60.97,61.04,60.95,61.02,23900.0,38.4647,38.5088,38.452,38.4962,23900.0
2013-09-16 14:50:00,61.03,61.06,61.02,61.04,15400.0,38.5025,38.5214,38.4962,38.5088,15400.0
2013-09-16 14:55:00,61.04,61.05,60.98,60.99,11700.0,38.5088,38.5151,38.471,38.4773,11700.0
2013-09-16 15:00:00,60.98,61.01,60.96,61.01,18600.0,38.471,38.4899,38.4584,38.4899,18600.0
2013-09-16 15:05:00,61.01,61.06,60.98,61.05,79700.0,38.4899,38.5214,38.471,38.5151,79700.0
2013-09-16 15:10:00,61.05,61.08,61.03,61.03,17400.0,38.5151,38.5341,38.5025,38.5025,17400.0
2013-09-16 15:15:00,61.03,61.03,60.99,61.0,6200.0,38.5025,38.5025,38.4773,38.4836,6200.0
2013-09-16 15:20:00,61.0,61.02,60.98,61.02,23600.0,38.4836,38.4962,38.471,38.4962,23600.0
2013-09-16 15:25:00,61.02,61.02,61.0,61.0,16300.0,38.4962,38.4962,38.4836,38.4836,16300.0
2013-09-16 15:30:00,61.0,61.06,60.99,61.05,28200.0,38.4836,38.5214,38.4773,38.5151,28200.0
2013-09-16 15:35:00,61.04,61.05,60.94,61.02,29100.0,38.5088,38.5151,38.4457,38.4962,29100.0
2013-09-16 15:40:00,61.03,61.07,60.98,61.01,39300.0,38.5025,38.5278,38.471,38.4899,39300.0
2013-09-16 15:45:00,61.0,61.04,60.99,61.04,26500.0,38.4836,38.5088,38.4773,38.5088,26500.0
2013-09-16 15:50:00,61.03,61.06,61.01,61.05,84100.0,38.5025,38.5214,38.4899,38.5151,84100.0
2013-09-16 15:55:00,61.05,61.1,61.03,61.09,76400.0,38.5151,38.5467,38.5025,38.5404,76400.0
2013-09-17 09:30:00,61.06,61.17,60.97,61.12,52800.0,38.5214,38.5908,38.4647,38.5593,52800.0
2013-09-17 09:35:00,61.16,61.23,60.99,61.12,21600.0,38.5845,38.6287,38.4773,38.5593,21600.0
2013-09-17 09:40:00,61.09,61.23,61.09,61.23,5200.0,38.5404,38.6287,38.5404,38.6287,5200.0
2013-09-17 09:45:00,61.25,61.36,61.22,61.36,14100.0,38.6413,38.7107,38.6224,38.7107,14100.0
2013-09-17 09:50:00,61.35,61.44,61.33,61.33,11700.0,38.7044,38.7612,38.6918,38.6918,11700.0
2013-09-17 09:55:00,61.31,61.35,61.19,61.19,8700.0,38.6792,38.7044,38.6035,38.6035,8700.0
2013-09-17 10:00:00,61.19,61.31,61.19,61.27,8600.0,38.6035,38.6792,38.6035,38.6539,8600.0
2013-09-17 10:05:00,61.27,61.32,61.17,61.22,10000.0,38.6539,38.6855,38.5908,38.6224,10000.0
2013-09-17 10:10:00,61.19,61.27,61.17,61.24,12100.0,38.6035,38.6539,38.5908,38.635,12100.0
2013-09-17 10:15:00,61.24,61.24,61.12,61.22,6300.0,38.635,38.635,38.5593,38.6224,6300.0
2013-09-17 10:20:00,61.21,61.24,61.18,61.21,6600.0,38.6161,38.635,38.5971,38.6161,6600.0
2013-09-17 10:25:00,61.19,61.19,61.05,61.07,11500.0,38.6035,38.6035,38.5151,38.5278,11500.0
2013-09-17 10:30:00,61.09,61.19,61.09,61.19,23100.0,38.5404,38.6035,38.5404,38.6035,23100.0
2013-09-17 10:35:00,61.2,61.23,61.12,61.16,11200.0,38.6098,38.6287,38.5593,38.5845,11200.0
2013-09-17 10:40:00,61.17,61.21,61.15,61.16,7100.0,38.5908,38.6161,38.5782,38.5845,7100.0
2013-09-17 10:45:00,61.16,61.27,61.16,61.24,9200.0,38.5845,38.6539,38.5845,38.635,9200.0
2013-09-17 10:50:00,61.25,61.3,61.25,61.27,6600.0,38.6413,38.6729,38.6413,38.6539,6600.0
2013-09-17 10:55:00,61.26,61.3,61.24,61.27,21000.0,38.6476,38.6729,38.635,38.6539,21000.0
2013-09-17 11:00:00,61.26,61.3,61.23,61.29,10300.0,38.6476,38.6729,38.6287,38.6665,10300.0
2013-09-17 11:05:00,61.3,61.36,61.3,61.3,7800.0,38.6729,38.7107,38.6729,38.6729,7800.0
2013-09-17 11:10:00,61.28,61.3,61.25,61.25,4300.0,38.6602,38.6729,38.6413,38.6413,4300.0
2013-09-17 11:15:00,61.24,61.32,61.22,61.32,11300.0,38.635,38.6855,38.6224,38.6855,11300.0
2013-09-17 11:20:00,61.33,61.33,61.25,61.27,5000.0,38.6918,38.6918,38.6413,38.6539,5000.0
2013-09-17 11:25:00,61.25,61.27,61.24,61.25,8700.0,38.6413,38.6539,38.635,38.6413,8700.0
2013-09-17 11:30:00,61.23,61.25,61.15,61.15,14200.0,38.6287,38.6413,38.5782,38.5782,14200.0
2013-09-17 11:35:00,61.15,61.18,61.14,61.17,6300.0,38.5782,38.5971,38.5719,38.5908,6300.0
2013-09-17 11:40:00,61.16,61.19,61.15,61.15,4100.0,38.5845,38.6035,38.5782,38.5782,4100.0
2013-09-17 11:45:00,61.16,61.17,61.11,61.12,10100.0,38.5845,38.5908,38.553,38.5593,10100.0
2013-09-17 11:50:00,61.11,61.12,61.05,61.08,19300.0,38.553,38.5593,38.5151,38.5341,19300.0
2013-09-17 11:55:00,61.09,61.17,61.08,61.17,8500.0,38.5404,38.5908,38.5341,38.5908,8500.0
2013-09-17 12:00:00,61.17,61.2,61.16,61.16,6300.0,38.5908,38.6098,38.5845,38.5845,6300.0
2013-09-17 12:05:00,61.15,61.19,61.15,61.17,3200.0,38.5782,38.6035,38.5782,38.5908,3200.0
2013-09-17 12:10:00,61.14,61.14,61.12,61.12,3700.0,38.5719,38.5719,38.5593,38.5593,3700.0
2013-09-17 12:15:00,61.12,61.19,61.1,61.18,7100.0,38.5593,38.6035,38.5467,38.5971,7100.0
2013-09-17 12:20:00,61.18,61.21,61.18,61.21,4400.0,38.5971,38.6161,38.5971,38.6161,4400.0
2013-09-17 12:25:00,61.21,61.3,61.21,61.3,4600.0,38.6161,38.6729,38.6161,38.6729,4600.0
2013-09-17 12:30:00,61.3,61.34,61.3,61.33,4200.0,38.6729,38.6981,38.6729,38.6918,4200.0
2013-09-17 12:35:00,61.32,61.33,61.26,61.29,5500.0,38.6855,38.6918,38.6476,38.6665,5500.0
2013-09-17 12:40:00,61.29,61.34,61.29,61.34,4400.0,38.6665,38.6981,38.6665,38.6981,4400.0
2013-09-17 12:45:00,61.33,61.38,61.33,61.38,6300.0,38.6918,38.7233,38.6918,38.7233,6300.0
2013-09-17 12:50:00,61.39,61.43,61.37,61.43,8100.0,38.7296,38.7549,38.717,38.7549,8100.0
2013-09-17 12:55:00,61.43,61.46,61.41,61.44,9400.0,38.7549,38.7738,38.7423,38.7612,9400.0
2013-09-17 13:00:00,61.44,61.46,61.43,61.44,9600.0,38.7612,38.7738,38.7549,38.7612,9600.0
2013-09-17 13:05:00,61.44,61.47,61.44,61.46,6700.0,38.7612,38.7801,38.7612,38.7738,6700.0
2013-09-17 13:10:00,61.46,61.47,61.43,61.44,13000.0,38.7738,38.7801,38.7549,38.7612,13000.0
2013-09-17 13:15:00,61.44,61.45,61.42,61.42,22800.0,38.7612,38.7675,38.7486,38.7486,22800.0
2013-09-17 13:20:00,61.42,61.47,61.41,61.46,12100.0,38.7486,38.7801,38.7423,38.7738,12100.0
2013-09-17 13:25:00,61.45,61.48,61.42,61.48,16100.0,38.7675,38.7864,38.7486,38.7864,16100.0
2013-09-17 13:30:00,61.48,61.5,61.48,61.49,14100.0,38.7864,38.799,38.7864,38.7927,14100.0
2013-09-17 13:35:00,61.5,61.5,61.48,61.49,7800.0,38.799,38.799,38.7864,38.7927,7800.0
2013-09-17 13:40:00,61.5,61.53,61.49,61.52,18800.0,38.799,38.818,38.7927,38.8116,18800.0
2013-09-17 13:45:00,61.53,61.55,61.5,61.55,20200.0,38.818,38.8306,38.799,38.8306,20200.0
2013-09-17 13:50:00,61.54,61.58,61.54,61.57,11800.0,38.8243,38.8495,38.8243,38.8432,11800.0
2013-09-17 13:55:00,61.57,61.61,61.56,61.56,19800.0,38.8432,38.8684,38.8369,38.8369,19800.0
2013-09-17 14:00:00,61.57,61.61,61.53,61.61,20100.0,38.8432,38.8684,38.818,38.8684,20100.0
2013-09-17 14:05:00,61.61,61.61,61.58,61.61,9800.0,38.8684,38.8684,38.8495,38.8684,9800.0
2013-09-17 14:10:00,61.61,61.63,61.59,61.6,10800.0,38.8684,38.881,38.8558,38.8621,10800.0
2013-09-17 14:15:00,61.6,61.6,61.55,61.59,8200.0,38.8621,38.8621,38.8306,38.8558,8200.0
2013-09-17 14:20:00,61.58,61.64,61.57,61.63,16900.0,38.8495,38.8874,38.8432,38.881,16900.0
2013-09-17 14:25:00,61.64,61.67,61.64,61.66,23800.0,38.8874,38.9063,38.8874,38.9,23800.0
2013-09-17 14:30:00,61.66,61.78,61.65,61.72,66600.0,38.9,38.9757,38.8937,38.9378,66600.0
2013-09-17 14:35:00,61.71,61.72,61.68,61.68,7400.0,38.9315,38.9378,38.9126,38.9126,7400.0
2013-09-17 14:40:00,61.69,61.74,61.68,61.74,20500.0,38.9189,38.9504,38.9126,38.9504,20500.0
2013-09-17 14:45:00,61.74,61.8,61.72,61.72,33800.0,38.9504,38.9883,38.9378,38.9378,33800.0
2013-09-17 14:50:00,61.72,61.72,61.65,61.65,7400.0,38.9378,38.9378,38.8937,38.8937,7400.0
2013-09-17 14:55:00,61.65,61.65,61.52,61.52,16100.0,38.8937,38.8937,38.8116,38.8116,16100.0
2013-09-17 15:00:00,61.51,61.53,61.5,61.5,15100.0,38.8053,38.818,38.799,38.799,15100.0
2013-09-17 15:05:00,61.5,61.53,61.5,61.51,11600.0,38.799,38.818,38.799,38.8053,11600.0
2013-09-17 15:10:00,61.52,61.52,61.5,61.5,9300.0,38.8116,38.8116,38.799,38.799,9300.0
2013-09-17 15:15:00,61.5,61.51,61.43,61.43,21800.0,38.799,38.8053,38.7549,38.7549,21800.0
2013-09-17 15:20:00,61.43,61.49,61.42,61.48,31400.0,38.7549,38.7927,38.7486,38.7864,31400.0
2013-09-17 15:25:00,61.48,61.53,61.46,61.53,25900.0,38.7864,38.818,38.7738,38.818,25900.0
2013-09-17 15:30:00,61.52,61.58,61.52,61.57,39500.0,38.8116,38.8495,38.8116,38.8432,39500.0
2013-09-17 15:35:00,61.57,61.59,61.56,61.57,31600.0,38.8432,38.8558,38.8369,38.8432,31600.0
2013-09-17 15:40:00,61.57,61.6,61.57,61.59,38300.0,38.8432,38.8621,38.8432,38.8558,38300.0
2013-09-17 15:45:00,61.59,61.61,61.59,61.61,26400.0,38.8558,38.8684,38.8558,38.8684,26400.0
2013-09-17 15:50:00,61.6,61.61,61.59,61.6,38500.0,38.8621,38.8684,38.8558,38.8621,38500.0
2013-09-17 15:55:00,61.6,61.71,61.56,61.68,210700.0,38.8621,38.9315,38.8369,38.9126,210700.0
2013-09-18 09:30:00,61.8,61.8,61.48,61.49,28400.0,38.9883,38.9883,38.7864,38.7927,28400.0
2013-09-18 09:35:00,61.49,61.62,61.47,61.61,11200.0,38.7927,38.8747,38.7801,38.8684,11200.0
2013-09-18 09:40:00,61.59,61.64,61.54,61.56,9800.0,38.8558,38.8874,38.8243,38.8369,9800.0
2013-09-18 09:45:00,61.56,61.63,61.51,61.63,8400.0,38.8369,38.881,38.8053,38.881,8400.0
2013-09-18 09:50:00,61.62,61.63,61.54,61.55,9800.0,38.8747,38.881,38.8243,38.8306,9800.0
2013-09-18 09:55:00,61.52,61.53,61.46,61.47,9500.0,38.8116,38.818,38.7738,38.7801,9500.0
2013-09-18 10:00:00,61.45,61.47,61.29,61.33,15400.0,38.7675,38.7801,38.6665,38.6918,15400.0
2013-09-18 10:05:00,61.33,61.36,61.29,61.31,15300.0,38.6918,38.7107,38.6665,38.6792,15300.0
2013-09-18 10:10:00,61.31,61.34,61.29,61.3,9600.0,38.6792,38.6981,38.6665,38.6729,9600.0
2013-09-18 10:15:00,61.3,61.3,61.13,61.13,11900.0,38.6729,38.6729,38.5656,38.5656,11900.0
2013-09-18 10:20:00,61.12,61.12,61.09,61.12,29100.0,38.5593,38.5593,38.5404,38.5593,29100.0
2013-09-18 10:25:00,61.11,61.11,60.93,60.99,35900.0,38.553,38.553,38.4394,38.4773,35900.0
2013-09-18 10:30:00,60.99,61.06,60.99,61.02,14700.0,38.4773,38.5214,38.4773,38.4962,14700.0
2013-09-18 10:35:00,61.02,61.15,61.0,61.15,8200.0,38.4962,38.5782,38.4836,38.5782,8200.0
2013-09-18 10:40:00,61.15,61.17,61.11,61.11,6100.0,38.5782,38.5908,38.553,38.553,6100.0
2013-09-18 10:45:00,61.12,61.14,61.12,61.13,5800.0,38.5593,38.5719,38.5593,38.5656,5800.0
2013-09-18 10:50:00,61.14,61.18,61.12,61.14,4800.0,38.5719,38.5971,38.5593,38.5719,4800.0
2013-09-18 10:55:00,61.13,61.16,61.08,61.09,9500.0,38.5656,38.5845,38.5341,38.5404,9500.0
2013-09-18 11:00:00,61.09,61.1,60.99,60.99,11500.0,38.5404,38.5467,38.4773,38.4773,11500.0
2013-09-18 11:05:00,61.0,61.05,60.99,61.05,8000.0,38.4836,38.5151,38.4773,38.5151,8000.0
2013-09-18 11:10:00,61.05,61.05,61.01,61.02,10500.0,38.5151,38.5151,38.4899,38.4962,10500.0
2013-09-18 11:15:00,61.03,61.05,61.0,61.03,28200.0,38.5025,38.5151,38.4836,38.5025,28200.0
2013-09-18 11:20:00,61.03,61.09,61.03,61.09,5300.0,38.5025,38.5404,38.5025,38.5404,5300.0
2013-09-18 11:25:00,61.11,61.15,61.11,61.14,3700.0,38.553,38.5782,38.553,38.5719,3700.0
2013-09-18 11:30:00,61.15,61.18,61.14,61.15,3400.0,38.5782,38.5971,38.5719,38.5782,3400.0
2013-09-18 11:35:00,61.18,61.25,61.18,61.19,5300.0,38.5971,38.6413,38.5971,38.6035,5300.0
2013-09-18 11:40:00,61.2,61.26,61.2,61.25,6000.0,38.6098,38.6476,38.6098,38.6413,6000.0
2013-09-18 11:45:00,61.26,61.28,61.24,61.27,7600.0,38.6476,38.6602,38.635,38.6539,7600.0
2013-09-18 11:50:00,61.28,61.31,61.27,61.28,10800.0,38.6602,38.6792,38.6539,38.6602,10800.0
2013-09-18 11:55:00,61.28,61.3,61.27,61.28,6300.0,38.6602,38.6729,38.6539,38.6602,6300.0
2013-09-18 12:00:00,61.28,61.29,61.25,61.26,6800.0,38.6602,38.6665,38.6413,38.6476,6800.0
2013-09-18 12:05:00,61.26,61.32,61.2,61.31,7100.0,38.6476,38.6855,38.6098,38.6792,7100.0
2013-09-18 12:10:00,61.3,61.31,61.23,61.23,7000.0,38.6729,38.6792,38.6287,38.6287,7000.0
2013-09-18 12:15:00,61.23,61.29,61.23,61.26,4200.0,38.6287,38.6665,38.6287,38.6476,4200.0
2013-09-18 12:20:00,61.26,61.3,61.25,61.28,5500.0,38.6476,38.6729,38.6413,38.6602,5500.0
2013-09-18 12:25:00,61.28,61.31,61.25,61.25,3900.0,38.6602,38.6792,38.6413,38.6413,3900.0
2013-09-18 12:30:00,61.26,61.27,61.21,61.22,8300.0,38.6476,38.6539,38.6161,38.6224,8300.0
2013-09-18 12:35:00,61.22,61.23,61.21,61.22,3500.0,38.6224,38.6287,38.6161,38.6224,3500.0
2013-09-18 12:40:00,61.22,61.24,61.2,61.21,4900.0,38.6224,38.635,38.6098,38.6161,4900.0
2013-09-18 12:45:00,61.21,61.23,61.2,61.21,6600.0,38.6161,38.6287,38.6098,38.6161,6600.0
2013-09-18 12:50:00,61.21,61.24,61.19,61.19,6400.0,38.6161,38.635,38.6035,38.6035,6400.0
2013-09-18 12:55:00,61.19,61.24,61.19,61.21,3500.0,38.6035,38.635,38.6035,38.6161,3500.0
2013-09-18 13:00:00,61.21,61.26,61.21,61.24,3600.0,38.6161,38.6476,38.6161,38.635,3600.0
2013-09-18 13:05:00,61.25,61.27,61.24,61.24,3600.0,38.6413,38.6539,38.635,38.635,3600.0
2013-09-18 13:10:00,61.25,61.28,61.24,61.28,2400.0,38.6413,38.6602,38.635,38.6602,2400.0
2013-09-18 13:15:00,61.28,61.31,61.28,61.3,6800.0,38.6602,38.6792,38.6602,38.6729,6800.0
2013-09-18 13:20:00,61.3,61.3,61.24,61.3,4300.0,38.6729,38.6729,38.635,38.6729,4300.0
2013-09-18 13:25:00,61.32,61.38,61.32,61.34,6400.0,38.6855,38.7233,38.6855,38.6981,6400.0
2013-09-18 13:30:00,61.34,61.34,61.3,61.33,6700.0,38.6981,38.6981,38.6729,38.6918,6700.0
2013-09-18 13:35:00,61.33,61.34,61.3,61.33,4200.0,38.6918,38.6981,38.6729,38.6918,4200.0
2013-09-18 13:40:00,61.32,61.34,61.3,61.32,7400.0,38.6855,38.6981,38.6729,38.6855,7400.0
2013-09-18 13:45:00,61.32,61.35,61.3,61.33,6300.0,38.6855,38.7044,38.6729,38.6918,6300.0
2013-09-18 13:50:00,61.34,61.37,61.34,61.36,3300.0,38.6981,38.717,38.6981,38.7107,3300.0
2013-09-18 13:55:00,61.35,61.36,61.27,61.27,7300.0,38.7044,38.7107,38.6539,38.6539,7300.0
2013-09-18 14:00:00,61.28,61.78,61.28,61.64,26600.0,38.6602,38.9757,38.6602,38.8874,26600.0
2013-09-18 14:05:00,61.62,61.72,61.54,61.68,7400.0,38.8747,38.9378,38.8243,38.9126,7400.0
2013-09-18 14:10:00,61.67,61.83,61.66,61.66,21600.0,38.9063,39.0072,38.9,38.9,21600.0
2013-09-18 14:15:00,61.67,61.73,61.62,61.68,9600.0,38.9063,38.9441,38.8747,38.9126,9600.0
2013-09-18 14:20:00,61.68,61.77,61.66,61.74,14400.0,38.9126,38.9694,38.9,38.9504,14400.0
2013-09-18 14:25:00,61.79,61.82,61.73,61.77,12100.0,38.982,39.0009,38.9441,38.9694,12100.0
2013-09-18 14:30:00,61.77,61.83,61.76,61.83,9700.0,38.9694,39.0072,38.9631,39.0072,9700.0
2013-09-18 14:35:00,61.83,61.87,61.8,61.84,8400.0,39.0072,39.0325,38.9883,39.0135,8400.0
2013-09-18 14:40:00,61.83,61.9,61.82,61.87,5500.0,39.0072,39.0514,39.0009,39.0325,5500.0
2013-09-18 14:45:00,61.86,61.95,61.85,61.95,16500.0,39.0261,39.0829,39.0198,39.0829,16500.0
2013-09-18 14:50:00,61.92,61.99,61.91,61.96,7200.0,39.064,39.1082,39.0577,39.0892,7200.0
2013-09-18 14:55:00,61.97,62.06,61.93,62.04,42500.0,39.0955,39.1523,39.0703,39.1397,42500.0
2013-09-18 15:00:00,62.04,62.1,62.03,62.05,12300.0,39.1397,39.1776,39.1334,39.146,12300.0
2013-09-18 15:05:00,62.05,62.05,62.0,62.05,13300.0,39.146,39.146,39.1145,39.146,13300.0
2013-09-18 15:10:00,62.06,62.08,62.01,62.08,9100.0,39.1523,39.1649,39.1208,39.1649,9100.0
2013-09-18 15:15:00,62.07,62.09,62.02,62.03,12200.0,39.1586,39.1712,39.1271,39.1334,12200.0
2013-09-18 15:20:00,62.02,62.06,61.98,62.04,18200.0,39.1271,39.1523,39.1019,39.1397,18200.0
2013-09-18 15:25:00,62.05,62.09,62.0,62.01,17200.0,39.146,39.1712,39.1145,39.1208,17200.0
2013-09-18 15:30:00,62.02,62.04,61.93,61.93,13700.0,39.1271,39.1397,39.0703,39.0703,13700.0
2013-09-18 15:35:00,61.94,62.11,61.94,62.08,16700.0,39.0766,39.1839,39.0766,39.1649,16700.0
2013-09-18 15:40:00,62.08,62.08,62.0,62.03,14500.0,39.1649,39.1649,39.1145,39.1334,14500.0
2013-09-18 15:45:00,62.03,62.1,62.02,62.08,15400.0,39.1334,39.1776,39.1271,39.1649,15400.0
2013-09-18 15:50:00,62.09,62.11,61.99,61.99,28500.0,39.1712,39.1839,39.1082,39.1082,28500.0
2013-09-18 15:55:00,61.99,62.05,61.99,62.04,43700.0,39.1082,39.146,39.1082,39.1397,43700.0
2013-09-19 09:30:00,62.11,62.45,62.11,62.28,40300.0,39.1839,39.3984,39.1839,39.2911,40300.0
2013-09-19 09:35:00,62.29,62.29,62.12,62.13,12500.0,39.2974,39.2974,39.1902,39.1965,12500.0
2013-09-19 09:40:00,62.14,62.18,61.96,62.07,14000.0,39.2028,39.228,39.0892,39.1586,14000.0
2013-09-19 09:45:00,62.08,62.11,61.92,61.92,16600.0,39.1649,39.1839,39.064,39.064,16600.0
2013-09-19 09:50:00,61.89,61.94,61.85,61.93,14100.0,39.0451,39.0766,39.0198,39.0703,14100.0
2013-09-19 09:55:00,61.93,62.05,61.88,62.04,11800.0,39.0703,39.146,39.0388,39.1397,11800.0
2013-09-19 10:00:00,62.04,62.08,61.94,61.97,15800.0,39.1397,39.1649,39.0766,39.0955,15800.0
2013-09-19 10:05:00,61.97,61.99,61.77,61.82,9900.0,39.0955,39.1082,38.9694,39.0009,9900.0
2013-09-19 10:10:00,61.8,61.87,61.78,61.78,8000.0,38.9883,39.0325,38.9757,38.9757,8000.0
2013-09-19 10:15:00,61.78,61.88,61.76,61.88,15900.0,38.9757,39.0388,38.9631,39.0388,15900.0
2013-09-19 10:20:00,61.89,62.1,61.89,62.1,14500.0,39.0451,39.1776,39.0451,39.1776,14500.0
2013-09-19 10:25:00,62.08,62.11,62.02,62.04,8400.0,39.1649,39.1839,39.1271,39.1397,8400.0
2013-09-19 10:30:00,62.04,62.08,61.98,62.02,7900.0,39.1397,39.1649,39.1019,39.1271,7900.0
2013-09-19 10:35:00,62.01,62.07,61.98,62.05,12700.0,39.1208,39.1586,39.1019,39.146,12700.0
2013-09-19 10:40:00,62.03,62.08,62.02,62.05,12300.0,39.1334,39.1649,39.1271,39.146,12300.0
2013-09-19 10:45:00,62.04,62.04,61.97,61.98,11400.0,39.1397,39.1397,39.0955,39.1019,11400.0
2013-09-19 10:50:00,61.98,62.0,61.97,61.99,7400.0,39.1019,39.1145,39.0955,39.1082,7400.0
2013-09-19 10:55:00,62.0,62.11,61.99,62.07,7500.0,39.1145,39.1839,39.1082,39.1586,7500.0
2013-09-19 11:00:00,62.1,62.1,61.97,62.03,9700.0,39.1776,39.1776,39.0955,39.1334,9700.0
2013-09-19 11:05:00,62.04,62.07,61.98,61.98,3400.0,39.1397,39.1586,39.1019,39.1019,3400.0
2013-09-19 11:10:00,61.98,62.03,61.97,62.01,4700.0,39.1019,39.1334,39.0955,39.1208,4700.0
2013-09-19 11:15:00,61.99,62.06,61.97,62.06,10700.0,39.1082,39.1523,39.0955,39.1523,10700.0
2013-09-19 11:20:00,62.06,62.06,61.97,61.97,5700.0,39.1523,39.1523,39.0955,39.0955,5700.0
2013-09-19 11:25:00,61.95,61.96,61.93,61.94,7500.0,39.0829,39.0892,39.0703,39.0766,7500.0
2013-09-19 11:30:00,61.94,61.95,61.81,61.87,15500.0,39.0766,39.0829,38.9946,39.0325,15500.0
2013-09-19 11:35:00,61.87,61.91,61.86,61.91,9300.0,39.0325,39.0577,39.0261,39.0577,9300.0
2013-09-19 11:40:00,61.92,61.97,61.89,61.89,5200.0,39.064,39.0955,39.0451,39.0451,5200.0
2013-09-19 11:45:00,61.91,61.92,61.85,61.86,4600.0,39.0577,39.064,39.0198,39.0261,4600.0
2013-09-19 11:50:00,61.86,61.89,61.77,61.77,20700.0,39.0261,39.0451,38.9694,38.9694,20700.0
2013-09-19 11:55:00,61.77,61.77,61.67,61.69,30400.0,38.9694,38.9694,38.9063,38.9189,30400.0
2013-09-19 12:00:00,61.68,61.73,61.65,61.69,14400.0,38.9126,38.9441,38.8937,38.9189,14400.0
2013-09-19 12:05:00,61.7,61.73,61.64,61.64,11400.0,38.9252,38.9441,38.8874,38.8874,11400.0
2013-09-19 12:10:00,61.64,61.65,61.62,61.63,6300.0,38.8874,38.8937,38.8747,38.881,6300.0
2013-09-19 12:15:00,61.62,61.63,61.53,61.55,20500.0,38.8747,38.881,38.818,38.8306,20500.0
2013-09-19 12:20:00,61.56,61.6,61.55,61.57,7900.0,38.8369,38.8621,38.8306,38.8432,7900.0
2013-09-19 12:25:00,61.57,61.63,61.55,61.61,8300.0,38.8432,38.881,38.8306,38.8684,8300.0
2013-09-19 12:30:00,61.6,61.63,61.56,61.56,9400.0,38.8621,38.881,38.8369,38.8369,9400.0
2013-09-19 12:35:00,61.56,61.57,61.51,61.54,10700.0,38.8369,38.8432,38.8053,38.8243,10700.0
2013-09-19 12:40:00,61.55,61.59,61.54,61.54,5200.0,38.8306,38.8558,38.8243,38.8243,5200.0
2013-09-19 12:45:00,61.53,61.54,61.48,61.52,13300.0,38.818,38.8243,38.7864,38.8116,13300.0
2013-09-19 12:50:00,61.51,61.56,61.51,61.52,8100.0,38.8053,38.8369,38.8053,38.8116,8100.0
2013-09-19 12:55:00,61.52,61.54,61.45,61.45,13300.0,38.8116,38.8243,38.7675,38.7675,13300.0
2013-09-19 13:00:00,61.45,61.51,61.42,61.44,15500.0,38.7675,38.8053,38.7486,38.7612,15500.0
2013-09-19 13:05:00,61.43,61.43,61.32,61.34,11300.0,38.7549,38.7549,38.6855,38.6981,11300.0
2013-09-19 13:10:00,61.34,61.43,61.33,61.42,11500.0,38.6981,38.7549,38.6918,38.7486,11500.0
2013-09-19 13:15:00,61.4,61.47,61.39,61.45,3700.0,38.7359,38.7801,38.7296,38.7675,3700.0
2013-09-19 13:20:00,61.46,61.47,61.46,61.46,2400.0,38.7738,38.7801,38.7738,38.7738,2400.0
2013-09-19 13:25:00,61.46,61.52,61.46,61.52,3200.0,38.7738,38.8116,38.7738,38.8116,3200.0
2013-09-19 13:30:00,61.52,61.55,61.51,61.51,6000.0,38.8116,38.8306,38.8053,38.8053,6000.0
2013-09-19 13:35:00,61.5,61.58,61.49,61.57,8900.0,38.799,38.8495,38.7927,38.8432,8900.0
2013-09-19 13:40:00,61.56,61.58,61.53,61.54,3500.0,38.8369,38.8495,38.818,38.8243,3500.0
2013-09-19 13:45:00,61.54,61.54,61.46,61.47,15700.0,38.8243,38.8243,38.7738,38.7801,15700.0
2013-09-19 13:50:00,61.47,61.5,61.44,61.5,8600.0,38.7801,38.799,38.7612,38.799,8600.0
2013-09-19 13:55:00,61.49,61.53,61.44,61.53,16100.0,38.7927,38.818,38.7612,38.818,16100.0
2013-09-19 14:00:00,61.52,61.64,61.5,61.64,13900.0,38.8116,38.8874,38.799,38.8874,13900.0
2013-09-19 14:05:00,61.65,61.72,61.65,61.72,10400.0,38.8937,38.9378,38.8937,38.9378,10400.0
2013-09-19 14:10:00,61.72,61.74,61.72,61.72,5100.0,38.9378,38.9504,38.9378,38.9378,5100.0
2013-09-19 14:15:00,61.73,61.81,61.73,61.8,10600.0,38.9441,38.9946,38.9441,38.9883,10600.0
2013-09-19 14:20:00,61.8,61.81,61.78,61.79,5100.0,38.9883,38.9946,38.9757,38.982,5100.0
2013-09-19 14:25:00,61.8,61.81,61.77,61.78,7200.0,38.9883,38.9946,38.9694,38.9757,7200.0
2013-09-19 14:30:00,61.77,61.78,61.72,61.73,7600.0,38.9694,38.9757,38.9378,38.9441,7600.0
2013-09-19 14:35:00,61.72,61.75,61.68,61.74,9200.0,38.9378,38.9568,38.9126,38.9504,9200.0
2013-09-19 14:40:00,61.73,61.74,61.72,61.72,2200.0,38.9441,38.9504,38.9378,38.9378,2200.0
2013-09-19 14:45:00,61.72,61.76,61.72,61.73,5900.0,38.9378,38.9631,38.9378,38.9441,5900.0
2013-09-19 14:50:00,61.73,61.74,61.7,61.74,3200.0,38.9441,38.9504,38.9252,38.9504,3200.0
2013-09-19 14:55:00,61.74,61.78,61.74,61.77,5200.0,38.9504,38.9757,38.9504,38.9694,5200.0
2013-09-19 15:00:00,61.77,61.8,61.76,61.8,5300.0,38.9694,38.9883,38.9631,38.9883,5300.0
2013-09-19 15:05:00,61.79,61.81,61.76,61.76,10300.0,38.982,38.9946,38.9631,38.9631,10300.0
2013-09-19 15:10:00,61.76,61.76,61.73,61.75,10100.0,38.9631,38.9631,38.9441,38.9568,10100.0
2013-09-19 15:15:00,61.76,61.79,61.76,61.78,6300.0,38.9631,38.982,38.9631,38.9757,6300.0
2013-09-19 15:20:00,61.78,61.88,61.78,61.87,9900.0,38.9757,39.0388,38.9757,39.0325,9900.0
2013-09-19 15:25:00,61.87,61.87,61.82,61.84,12300.0,39.0325,39.0325,39.0009,39.0135,12300.0
2013-09-19 15:30:00,61.83,61.84,61.81,61.84,16800.0,39.0072,39.0135,38.9946,39.0135,16800.0
2013-09-19 15:35:00,61.83,61.89,61.83,61.89,10300.0,39.0072,39.0451,39.0072,39.0451,10300.0
2013-09-19 15:40:00,61.89,61.9,61.85,61.89,18000.0,39.0451,39.0514,39.0198,39.0451,18000.0
2013-09-19 15:45:00,61.89,61.89,61.77,61.78,16200.0,39.0451,39.0451,38.9694,38.9757,16200.0
2013-09-19 15:50:00,61.79,61.82,61.78,61.78,26100.0,38.982,39.0009,38.9757,38.9757,26100.0
2013-09-19 15:55:00,61.78,61.79,61.73,61.78,48700.0,38.9757,38.982,38.9441,38.9757,48700.0
2013-09-20 09:30:00,61.83,62.0,61.83,61.9,276800.0,39.0072,39.1145,39.0072,39.0514,276800.0
2013-09-20 09:35:00,61.92,62.07,61.92,62.0,18700.0,39.064,39.1586,39.064,39.1145,18700.0
2013-09-20 09:40:00,61.98,62.03,61.92,61.95,11400.0,39.1019,39.1334,39.064,39.0829,11400.0
2013-09-20 09:45:00,61.94,61.99,61.93,61.94,3900.0,39.0766,39.1082,39.0703,39.0766,3900.0
2013-09-20 09:50:00,61.95,62.0,61.93,61.93,12000.0,39.0829,39.1145,39.0703,39.0703,12000.0
2013-09-20 09:55:00,61.94,61.94,61.68,61.78,15100.0,39.0766,39.0766,38.9126,38.9757,15100.0
2013-09-20 10:00:00,61.78,61.78,61.63,61.63,17700.0,38.9757,38.9757,38.881,38.881,17700.0
2013-09-20 10:05:00,61.62,61.64,61.59,61.61,7000.0,38.8747,38.8874,38.8558,38.8684,7000.0
2013-09-20 10:10:00,61.62,61.62,61.45,61.52,15500.0,38.8747,38.8747,38.7675,38.8116,15500.0
2013-09-20 10:15:00,61.53,61.56,61.44,61.44,18800.0,38.818,38.8369,38.7612,38.7612,18800.0
2013-09-20 10:20:00,61.44,61.45,61.41,61.43,8900.0,38.7612,38.7675,38.7423,38.7549,8900.0
2013-09-20 10:25:00,61.43,61.53,61.42,61.53,6700.0,38.7549,38.818,38.7486,38.818,6700.0
2013-09-20 10:30:00,61.53,61.53,61.46,61.51,6800.0,38.818,38.818,38.7738,38.8053,6800.0
2013-09-20 10:35:00,61.52,61.63,61.52,61.62,8300.0,38.8116,38.881,38.8116,38.8747,8300.0
2013-09-20 10:40:00,61.61,61.7,61.61,61.68,13500.0,38.8684,38.9252,38.8684,38.9126,13500.0
2013-09-20 10:45:00,61.69,61.71,61.65,61.71,6100.0,38.9189,38.9315,38.8937,38.9315,6100.0
2013-09-20 10:50:00,61.7,61.73,61.67,61.72,5500.0,38.9252,38.9441,38.9063,38.9378,5500.0
2013-09-20 10:55:00,61.71,61.71,61.61,61.65,8300.0,38.9315,38.9315,38.8684,38.8937,8300.0
2013-09-20 11:00:00,61.66,61.74,61.66,61.72,9600.0,38.9,38.9504,38.9,38.9378,9600.0
2013-09-20 11:05:00,61.7,61.75,61.66,61.72,6100.0,38.9252,38.9568,38.9,38.9378,6100.0
2013-09-20 11:10:00,61.72,61.74,61.68,61.72,1900.0,38.9378,38.9504,38.9126,38.9378,1900.0
2013-09-20 11:15:00,61.7,61.7,61.65,61.66,4900.0,38.9252,38.9252,38.8937,38.9,4900.0
2013-09-20 11:20:00,61.65,61.67,61.63,61.66,4800.0,38.8937,38.9063,38.881,38.9,4800.0
2013-09-20 11:25:00,61.65,61.65,61.63,61.64,5800.0,38.8937,38.8937,38.881,38.8874,5800.0
2013-09-20 11:30:00,61.64,61.7,61.61,61.61,6900.0,38.8874,38.9252,38.8684,38.8684,6900.0
2013-09-20 11:35:00,61.6,61.61,61.55,61.59,4400.0,38.8621,38.8684,38.8306,38.8558,4400.0
2013-09-20 11:40:00,61.6,61.62,61.53,61.59,5100.0,38.8621,38.8747,38.818,38.8558,5100.0
2013-09-20 11:45:00,61.6,61.61,61.58,61.58,2600.0,38.8621,38.8684,38.8495,38.8495,2600.0
2013-09-20 11:50:00,61.58,61.65,61.56,61.64,6400.0,38.8495,38.8937,38.8369,38.8874,6400.0
2013-09-20 11:55:00,61.64,61.64,61.56,61.57,2900.0,38.8874,38.8874,38.8369,38.8432,2900.0
2013-09-20 12:00:00,61.58,61.65,61.57,61.65,6900.0,38.8495,38.8937,38.8432,38.8937,6900.0
2013-09-20 12:05:00,61.65,61.68,61.63,61.66,8600.0,38.8937,38.9126,38.881,38.9,8600.0
2013-09-20 12:10:00,61.67,61.69,61.64,61.67,4100.0,38.9063,38.9189,38.8874,38.9063,4100.0
2013-09-20 12:15:00,61.66,61.67,61.62,61.62,4500.0,38.9,38.9063,38.8747,38.8747,4500.0
2013-09-20 12:20:00,61.62,61.64,61.6,61.62,7200.0,38.8747,38.8874,38.8621,38.8747,7200.0
2013-09-20 12:25:00,61.62,61.67,61.6,61.61,22200.0,38.8747,38.9063,38.8621,38.8684,22200.0
2013-09-20 12:30:00,61.61,61.63,61.6,61.61,8600.0,38.8684,38.881,38.8621,38.8684,8600.0
2013-09-20 12:35:00,61.62,61.68,61.62,61.66,7800.0,38.8747,38.9126,38.8747,38.9,7800.0
2013-09-20 12:40:00,61.66,61.66,61.58,61.59,13400.0,38.9,38.9,38.8495,38.8558,13400.0
2013-09-20 12:45:00,61.59,61.6,61.57,61.59,10800.0,38.8558,38.8621,38.8432,38.8558,10800.0
2013-09-20 12:50:00,61.59,61.61,61.57,61.57,6200.0,38.8558,38.8684,38.8432,38.8432,6200.0
2013-09-20 12:55:00,61.56,61.59,61.55,61.58,9000.0,38.8369,38.8558,38.8306,38.8495,9000.0
2013-09-20 13:00:00,61.58,61.59,61.51,61.52,19900.0,38.8495,38.8558,38.8053,38.8116,19900.0
2013-09-20 13:05:00,61.52,61.54,61.5,61.51,16900.0,38.8116,38.8243,38.799,38.8053,16900.0
2013-09-20 13:10:00,61.51,61.52,61.46,61.47,8700.0,38.8053,38.8116,38.7738,38.7801,8700.0
2013-09-20 13:15:00,61.47,61.47,61.39,61.4,7600.0,38.7801,38.7801,38.7296,38.7359,7600.0
2013-09-20 13:20:00,61.42,61.45,61.39,61.39,3700.0,38.7486,38.7675,38.7296,38.7296,3700.0
2013-09-20 13:25:00,61.4,61.48,61.39,61.44,6400.0,38.7359,38.7864,38.7296,38.7612,6400.0
2013-09-20 13:30:00,61.43,61.51,61.43,61.51,5200.0,38.7549,38.8053,38.7549,38.8053,5200.0
2013-09-20 13:35:00,61.51,61.53,61.44,61.46,12100.0,38.8053,38.818,38.7612,38.7738,12100.0
2013-09-20 13:40:00,61.45,61.45,61.37,61.41,9600.0,38.7675,38.7675,38.717,38.7423,9600.0
2013-09-20 13:45:00,61.42,61.49,61.42,61.45,7100.0,38.7486,38.7927,38.7486,38.7675,7100.0
2013-09-20 13:50:00,61.45,61.54,61.45,61.53,3800.0,38.7675,38.8243,38.7675,38.818,3800.0
2013-09-20 13:55:00,61.53,61.56,61.47,61.47,10800.0,38.818,38.8369,38.7801,38.7801,10800.0
2013-09-20 14:00:00,61.48,61.49,61.43,61.45,10000.0,38.7864,38.7927,38.7549,38.7675,10000.0
2013-09-20 14:05:00,61.44,61.49,61.44,61.48,7200.0,38.7612,38.7927,38.7612,38.7864,7200.0
2013-09-20 14:10:00,61.48,61.52,61.47,61.51,9000.0,38.7864,38.8116,38.7801,38.8053,9000.0
2013-09-20 14:15:00,61.52,61.53,61.49,61.51,6000.0,38.8116,38.818,38.7927,38.8053,6000.0
2013-09-20 14:20:00,61.52,61.61,61.52,61.6,10100.0,38.8116,38.8684,38.8116,38.8621,10100.0
2013-09-20 14:25:00,61.59,61.63,61.59,61.62,10700.0,38.8558,38.881,38.8558,38.8747,10700.0
2013-09-20 14:30:00,61.63,61.65,61.62,61.64,6600.0,38.881,38.8937,38.8747,38.8874,6600.0
2013-09-20 14:35:00,61.64,61.64,61.51,61.51,11000.0,38.8874,38.8874,38.8053,38.8053,11000.0
2013-09-20 14:40:00,61.51,61.57,61.48,61.53,7300.0,38.8053,38.8432,38.7864,38.818,7300.0
2013-09-20 14:45:00,61.52,61.6,61.51,61.57,6300.0,38.8116,38.8621,38.8053,38.8432,6300.0
2013-09-20 14:50:00,61.59,61.62,61.58,61.62,4900.0,38.8558,38.8747,38.8495,38.8747,4900.0
2013-09-20 14:55:00,61.62,61.65,61.58,61.62,6300.0,38.8747,38.8937,38.8495,38.8747,6300.0
2013-09-20 15:00:00,61.62,61.69,61.61,61.65,4900.0,38.8747,38.9189,38.8684,38.8937,4900.0
2013-09-20 15:05:00,61.67,61.69,61.64,61.64,11400.0,38.9063,38.9189,38.8874,38.8874,11400.0
2013-09-20 15:10:00,61.64,61.64,61.56,61.57,5600.0,38.8874,38.8874,38.8369,38.8432,5600.0
2013-09-20 15:15:00,61.57,61.61,61.56,61.59,8500.0,38.8432,38.8684,38.8369,38.8558,8500.0
2013-09-20 15:20:00,61.6,61.6,61.51,61.51,8800.0,38.8621,38.8621,38.8053,38.8053,8800.0
2013-09-20 15:25:00,61.51,61.57,61.4,61.4,16500.0,38.8053,38.8432,38.7359,38.7359,16500.0
2013-09-20 15:30:00,61.4,61.41,61.29,61.3,34000.0,38.7359,38.7423,38.6665,38.6729,34000.0
2013-09-20 15:35:00,61.31,61.44,61.3,61.44,27400.0,38.6792,38.7612,38.6729,38.7612,27400.0
2013-09-20 15:40:00,61.43,61.46,61.42,61.44,16800.0,38.7549,38.7738,38.7486,38.7612,16800.0
2013-09-20 15:45:00,61.44,61.44,61.35,61.38,30100.0,38.7612,38.7612,38.7044,38.7233,30100.0
2013-09-20 15:50:00,61.37,61.38,61.32,61.33,63000.0,38.717,38.7233,38.6855,38.6918,63000.0
2013-09-20 15:55:00,61.32,61.36,61.17,61.26,145300.0,38.6855,38.7107,38.5908,38.6476,145300.0
2013-09-23 09:30:00,61.31,61.5,61.28,61.48,31400.0,38.6792,38.799,38.6602,38.7864,31400.0
2013-09-23 09:35:00,61.48,61.49,61.37,61.48,16700.0,38.7864,38.7927,38.717,38.7864,16700.0
2013-09-23 09:40:00,61.49,61.53,61.28,61.34,18000.0,38.7927,38.818,38.6602,38.6981,18000.0
2013-09-23 09:45:00,61.35,61.44,61.24,61.27,22400.0,38.7044,38.7612,38.635,38.6539,22400.0
2013-09-23 09:50:00,61.28,61.33,61.26,61.26,9100.0,38.6602,38.6918,38.6476,38.6476,9100.0
2013-09-23 09:55:00,61.27,61.37,61.27,61.36,10500.0,38.6539,38.717,38.6539,38.7107,10500.0
2013-09-23 10:00:00,61.35,61.37,61.26,61.31,21800.0,38.7044,38.717,38.6476,38.6792,21800.0
2013-09-23 10:05:00,61.31,61.35,61.25,61.27,11900.0,38.6792,38.7044,38.6413,38.6539,11900.0
2013-09-23 10:10:00,61.25,61.25,61.06,61.13,16800.0,38.6413,38.6413,38.5214,38.5656,16800.0
2013-09-23 10:15:00,61.15,61.38,61.15,61.34,10000.0,38.5782,38.7233,38.5782,38.6981,10000.0
2013-09-23 10:20:00,61.33,61.33,61.23,61.24,8200.0,38.6918,38.6918,38.6287,38.635,8200.0
2013-09-23 10:25:00,61.28,61.34,61.18,61.2,5900.0,38.6602,38.6981,38.5971,38.6098,5900.0
2013-09-23 10:30:00,61.17,61.27,61.14,61.22,8100.0,38.5908,38.6539,38.5719,38.6224,8100.0
2013-09-23 10:35:00,61.22,61.29,61.21,61.27,5600.0,38.6224,38.6665,38.6161,38.6539,5600.0
2013-09-23 10:40:00,61.27,61.28,61.2,61.24,10000.0,38.6539,38.6602,38.6098,38.635,10000.0
2013-09-23 10:45:00,61.25,61.28,61.19,61.2,5400.0,38.6413,38.6602,38.6035,38.6098,5400.0
2013-09-23 10:50:00,61.2,61.2,61.12,61.12,6600.0,38.6098,38.6098,38.5593,38.5593,6600.0
2013-09-23 10:55:00,61.11,61.14,61.02,61.05,15400.0,38.553,38.5719,38.4962,38.5151,15400.0
2013-09-23 11:00:00,61.04,61.11,61.03,61.05,5800.0,38.5088,38.553,38.5025,38.5151,5800.0
2013-09-23 11:05:00,61.03,61.05,60.91,60.92,11000.0,38.5025,38.5151,38.4268,38.4331,11000.0
2013-09-23 11:10:00,60.91,60.93,60.87,60.92,6600.0,38.4268,38.4394,38.4016,38.4331,6600.0
2013-09-23 11:15:00,60.95,61.08,60.95,61.05,8300.0,38.452,38.5341,38.452,38.5151,8300.0
2013-09-23 11:20:00,61.05,61.07,61.04,61.04,2100.0,38.5151,38.5278,38.5088,38.5088,2100.0
2013-09-23 11:25:00,61.03,61.09,61.02,61.08,6800.0,38.5025,38.5404,38.4962,38.5341,6800.0
2013-09-23 11:30:00,61.09,61.14,61.07,61.14,4000.0,38.5404,38.5719,38.5278,38.5719,4000.0
2013-09-23 11:35:00,61.13,61.23,61.08,61.21,8700.0,38.5656,38.6287,38.5341,38.6161,8700.0
2013-09-23 11:40:00,61.23,61.28,61.2,61.21,5400.0,38.6287,38.6602,38.6098,38.6161,5400.0
2013-09-23 11:45:00,61.21,61.22,61.12,61.13,3200.0,38.6161,38.6224,38.5593,38.5656,3200.0
2013-09-23 11:50:00,61.11,61.11,61.04,61.1,3900.0,38.553,38.553,38.5088,38.5467,3900.0
2013-09-23 11:55:00,61.1,61.11,61.05,61.07,5300.0,38.5467,38.553,38.5151,38.5278,5300.0
2013-09-23 12:00:00,61.07,61.14,61.07,61.14,8600.0,38.5278,38.5719,38.5278,38.5719,8600.0
2013-09-23 12:05:00,61.17,61.21,61.16,61.21,3700.0,38.5908,38.6161,38.5845,38.6161,3700.0
2013-09-23 12:10:00,61.21,61.32,61.21,61.3,9600.0,38.6161,38.6855,38.6161,38.6729,9600.0
2013-09-23 12:15:00,61.33,61.35,61.33,61.33,5500.0,38.6918,38.7044,38.6918,38.6918,5500.0
2013-09-23 12:20:00,61.34,61.41,61.33,61.37,7400.0,38.6981,38.7423,38.6918,38.717,7400.0
2013-09-23 12:25:00,61.37,61.38,61.34,61.37,5500.0,38.717,38.7233,38.6981,38.717,5500.0
2013-09-23 12:30:00,61.39,61.39,61.32,61.34,6400.0,38.7296,38.7296,38.6855,38.6981,6400.0
2013-09-23 12:35:00,61.34,61.34,61.31,61.31,3400.0,38.6981,38.6981,38.6792,38.6792,3400.0
2013-09-23 12:40:00,61.31,61.33,61.23,61.27,5700.0,38.6792,38.6918,38.6287,38.6539,5700.0
2013-09-23 12:45:00,61.28,61.28,61.22,61.24,13600.0,38.6602,38.6602,38.6224,38.635,13600.0
2013-09-23 12:50:00,61.26,61.28,61.23,61.27,16300.0,38.6476,38.6602,38.6287,38.6539,16300.0
2013-09-23 12:55:00,61.27,61.33,61.27,61.31,2400.0,38.6539,38.6918,38.6539,38.6792,2400.0
2013-09-23 13:00:00,61.31,61.37,61.31,61.37,5500.0,38.6792,38.717,38.6792,38.717,5500.0
2013-09-23 13:05:00,61.37,61.41,61.37,61.37,4700.0,38.717,38.7423,38.717,38.717,4700.0
2013-09-23 13:10:00,61.36,61.37,61.28,61.3,6500.0,38.7107,38.717,38.6602,38.6729,6500.0
2013-09-23 13:15:00,61.29,61.29,61.26,61.28,5100.0,38.6665,38.6665,38.6476,38.6602,5100.0
2013-09-23 13:20:00,61.3,61.32,61.29,61.3,5000.0,38.6729,38.6855,38.6665,38.6729,5000.0
2013-09-23 13:25:00,61.31,61.37,61.31,61.37,3400.0,38.6792,38.717,38.6792,38.717,3400.0
2013-09-23 13:30:00,61.36,61.42,61.36,61.41,6400.0,38.7107,38.7486,38.7107,38.7423,6400.0
2013-09-23 13:35:00,61.42,61.45,61.42,61.45,7700.0,38.7486,38.7675,38.7486,38.7675,7700.0
2013-09-23 13:40:00,61.46,61.49,61.44,61.44,4900.0,38.7738,38.7927,38.7612,38.7612,4900.0
2013-09-23 13:45:00,61.45,61.48,61.44,61.48,4200.0,38.7675,38.7864,38.7612,38.7864,4200.0
2013-09-23 13:50:00,61.48,61.59,61.48,61.56,6700.0,38.7864,38.8558,38.7864,38.8369,6700.0
2013-09-23 13:55:00,61.57,61.61,61.57,61.61,3300.0,38.8432,38.8684,38.8432,38.8684,3300.0
2013-09-23 14:00:00,61.62,61.62,61.59,61.59,7200.0,38.8747,38.8747,38.8558,38.8558,7200.0
2013-09-23 14:05:00,61.59,61.62,61.58,61.62,4900.0,38.8558,38.8747,38.8495,38.8747,4900.0
2013-09-23 14:10:00,61.63,61.67,61.63,61.63,5400.0,38.881,38.9063,38.881,38.881,5400.0
2013-09-23 14:15:00,61.62,61.65,61.61,61.65,3600.0,38.8747,38.8937,38.8684,38.8937,3600.0
2013-09-23 14:20:00,61.65,61.65,61.56,61.56,10300.0,38.8937,38.8937,38.8369,38.8369,10300.0
2013-09-23 14:25:00,61.56,61.56,61.44,61.47,10700.0,38.8369,38.8369,38.7612,38.7801,10700.0
2013-09-23 14:30:00,61.46,61.47,61.42,61.45,8600.0,38.7738,38.7801,38.7486,38.7675,8600.0
2013-09-23 14:35:00,61.45,61.46,61.41,61.45,6600.0,38.7675,38.7738,38.7423,38.7675,6600.0
2013-09-23 14:40:00,61.45,61.45,61.41,61.45,4900.0,38.7675,38.7675,38.7423,38.7675,4900.0
2013-09-23 14:45:00,61.45,61.46,61.44,61.45,5000.0,38.7675,38.7738,38.7612,38.7675,5000.0
2013-09-23 14:50:00,61.46,61.55,61.46,61.55,8200.0,38.7738,38.8306,38.7738,38.8306,8200.0
2013-09-23 14:55:00,61.55,61.57,61.54,61.57,5700.0,38.8306,38.8432,38.8243,38.8432,5700.0
2013-09-23 15:00:00,61.55,61.55,61.46,61.48,8700.0,38.8306,38.8306,38.7738,38.7864,8700.0
2013-09-23 15:05:00,61.5,61.57,61.5,61.54,10700.0,38.799,38.8432,38.799,38.8243,10700.0
2013-09-23 15:10:00,61.54,61.56,61.47,61.49,5900.0,38.8243,38.8369,38.7801,38.7927,5900.0
2013-09-23 15:15:00,61.5,61.55,61.5,61.53,10800.0,38.799,38.8306,38.799,38.818,10800.0
2013-09-23 15:20:00,61.53,61.53,61.44,61.46,17200.0,38.818,38.818,38.7612,38.7738,17200.0
2013-09-23 15:25:00,61.45,61.5,61.42,61.43,15000.0,38.7675,38.799,38.7486,38.7549,15000.0
2013-09-23 15:30:00,61.42,61.49,61.42,61.46,11100.0,38.7486,38.7927,38.7486,38.7738,11100.0
2013-09-23 15:35:00,61.45,61.46,61.41,61.43,24000.0,38.7675,38.7738,38.7423,38.7549,24000.0
2013-09-23 15:40:00,61.43,61.45,61.39,61.39,14400.0,38.7549,38.7675,38.7296,38.7296,14400.0
2013-09-23 15:45:00,61.39,61.45,61.32,61.32,31900.0,38.7296,38.7675,38.6855,38.6855,31900.0
2013-09-23 15:50:00,61.32,61.34,61.28,61.32,48200.0,38.6855,38.6981,38.6602,38.6855,48200.0
2013-09-23 15:55:00,61.33,61.36,61.25,61.28,64300.0,38.6918,38.7107,38.6413,38.6602,64300.0
2013-09-24 09:30:00,61.36,61.5,61.2,61.4,35400.0,38.7107,38.799,38.6098,38.7359,35400.0
2013-09-24 09:35:00,61.4,61.44,61.25,61.35,37000.0,38.7359,38.7612,38.6413,38.7044,37000.0
2013-09-24 09:40:00,61.35,61.46,61.34,61.38,45000.0,38.7044,38.7738,38.6981,38.7233,45000.0
2013-09-24 09:45:00,61.38,61.44,61.24,61.35,88700.0,38.7233,38.7612,38.635,38.7044,88700.0
2013-09-24 09:50:00,61.35,61.41,61.19,61.33,65200.0,38.7044,38.7423,38.6035,38.6918,65200.0
2013-09-24 09:55:00,61.35,61.42,61.27,61.3,68800.0,38.7044,38.7486,38.6539,38.6729,68800.0
2013-09-24 10:00:00,61.28,61.3,61.14,61.15,22000.0,38.6602,38.6729,38.5719,38.5782,22000.0
2013-09-24 10:05:00,61.17,61.26,61.15,61.21,38300.0,38.5908,38.6476,38.5782,38.6161,38300.0
2013-09-24 10:10:00,61.2,61.32,61.15,61.22,30800.0,38.6098,38.6855,38.5782,38.6224,30800.0
2013-09-24 10:15:00,61.2,61.28,61.15,61.19,46400.0,38.6098,38.6602,38.5782,38.6035,46400.0
2013-09-24 10:20:00,61.19,61.2,61.11,61.15,20500.0,38.6035,38.6098,38.553,38.5782,20500.0
2013-09-24 10:25:00,61.14,61.22,61.12,61.19,28300.0,38.5719,38.6224,38.5593,38.6035,28300.0
2013-09-24 10:30:00,61.19,61.25,61.19,61.2,26800.0,38.6035,38.6413,38.6035,38.6098,26800.0
2013-09-24 10:35:00,61.21,61.27,61.21,61.21,27200.0,38.6161,38.6539,38.6161,38.6161,27200.0
2013-09-24 10:40:00,61.22,61.23,61.17,61.22,123100.0,38.6224,38.6287,38.5908,38.6224,123100.0
2013-09-24 10:45:00,61.23,61.24,61.1,61.1,16300.0,38.6287,38.635,38.5467,38.5467,16300.0
2013-09-24 10:50:00,61.1,61.15,61.06,61.15,17400.0,38.5467,38.5782,38.5214,38.5782,17400.0
2013-09-24 10:55:00,61.15,61.16,60.99,61.05,29300.0,38.5782,38.5845,38.4773,38.5151,29300.0
2013-09-24 11:00:00,61.06,61.14,61.06,61.09,12300.0,38.5214,38.5719,38.5214,38.5404,12300.0
2013-09-24 11:05:00,61.09,61.1,61.07,61.09,11300.0,38.5404,38.5467,38.5278,38.5404,11300.0
2013-09-24 11:10:00,61.09,61.18,61.09,61.16,13000.0,38.5404,38.5971,38.5404,38.5845,13000.0
2013-09-24 11:15:00,61.16,61.18,61.14,61.14,11600.0,38.5845,38.5971,38.5719,38.5719,11600.0
2013-09-24 11:20:00,61.15,61.15,61.01,61.01,30100.0,38.5782,38.5782,38.4899,38.4899,30100.0
2013-09-24 11:25:00,61.02,61.04,60.99,61.01,15200.0,38.4962,38.5088,38.4773,38.4899,15200.0
2013-09-24 11:30:00,61.01,61.07,61.01,61.04,16600.0,38.4899,38.5278,38.4899,38.5088,16600.0
2013-09-24 11:35:00,61.04,61.04,60.95,60.97,18900.0,38.5088,38.5088,38.452,38.4647,18900.0
2013-09-24 11:40:00,60.97,60.98,60.91,60.97,19500.0,38.4647,38.471,38.4268,38.4647,19500.0
2013-09-24 11:45:00,60.96,60.96,60.89,60.9,9300.0,38.4584,38.4584,38.4142,38.4205,9300.0
2013-09-24 11:50:00,60.9,60.92,60.84,60.91,24600.0,38.4205,38.4331,38.3827,38.4268,24600.0
2013-09-24 11:55:00,60.91,60.94,60.9,60.92,16800.0,38.4268,38.4457,38.4205,38.4331,16800.0
2013-09-24 12:00:00,60.93,61.04,60.93,61.04,22100.0,38.4394,38.5088,38.4394,38.5088,22100.0
2013-09-24 12:05:00,61.03,61.04,61.0,61.04,15300.0,38.5025,38.5088,38.4836,38.5088,15300.0
2013-09-24 12:10:00,61.05,61.05,61.02,61.02,10700.0,38.5151,38.5151,38.4962,38.4962,10700.0
2013-09-24 12:15:00,61.02,61.1,61.01,61.09,10800.0,38.4962,38.5467,38.4899,38.5404,10800.0
2013-09-24 12:20:00,61.09,61.15,61.07,61.15,5600.0,38.5404,38.5782,38.5278,38.5782,5600.0
2013-09-24 12:25:00,61.16,61.24,61.15,61.21,19300.0,38.5845,38.635,38.5782,38.6161,19300.0
2013-09-24 12:30:00,61.22,61.25,61.2,61.21,10300.0,38.6224,38.6413,38.6098,38.6161,10300.0
2013-09-24 12:35:00,61.22,61.25,61.19,61.19,14900.0,38.6224,38.6413,38.6035,38.6035,14900.0
2013-09-24 12:40:00,61.22,61.25,61.21,61.23,9900.0,38.6224,38.6413,38.6161,38.6287,9900.0
2013-09-24 12:45:00,61.24,61.25,61.19,61.2,6900.0,38.635,38.6413,38.6035,38.6098,6900.0
2013-09-24 12:50:00,61.2,61.21,61.19,61.19,7900.0,38.6098,38.6161,38.6035,38.6035,7900.0
2013-09-24 12:55:00,61.2,61.23,61.18,61.2,41900.0,38.6098,38.6287,38.5971,38.6098,41900.0
2013-09-24 13:00:00,61.2,61.23,61.18,61.19,11600.0,38.6098,38.6287,38.5971,38.6035,11600.0
2013-09-24 13:05:00,61.2,61.25,61.2,61.23,13600.0,38.6098,38.6413,38.6098,38.6287,13600.0
2013-09-24 13:10:00,61.25,61.25,61.2,61.22,8900.0,38.6413,38.6413,38.6098,38.6224,8900.0
2013-09-24 13:15:00,61.22,61.28,61.22,61.24,15500.0,38.6224,38.6602,38.6224,38.635,15500.0
2013-09-24 13:20:00,61.24,61.25,61.19,61.21,31500.0,38.635,38.6413,38.6035,38.6161,31500.0
2013-09-24 13:25:00,61.21,61.24,61.19,61.2,18900.0,38.6161,38.635,38.6035,38.6098,18900.0
2013-09-24 13:30:00,61.2,61.23,61.19,61.2,13100.0,38.6098,38.6287,38.6035,38.6098,13100.0
2013-09-24 13:35:00,61.19,61.2,61.19,61.2,13100.0,38.6035,38.6098,38.6035,38.6098,13100.0
2013-09-24 13:40:00,61.2,61.23,61.12,61.19,61600.0,38.6098,38.6287,38.5593,38.6035,61600.0
2013-09-24 13:45:00,61.18,61.22,61.18,61.19,9800.0,38.5971,38.6224,38.5971,38.6035,9800.0
2013-09-24 13:50:00,61.18,61.21,61.18,61.19,15500.0,38.5971,38.6161,38.5971,38.6035,15500.0
2013-09-24 13:55:00,61.2,61.2,61.14,61.16,9200.0,38.6098,38.6098,38.5719,38.5845,9200.0
2013-09-24 14:00:00,61.16,61.22,61.16,61.2,7400.0,38.5845,38.6224,38.5845,38.6098,7400.0
2013-09-24 14:05:00,61.2,61.23,61.19,61.21,16200.0,38.6098,38.6287,38.6035,38.6161,16200.0
2013-09-24 14:10:00,61.21,61.22,61.18,61.19,44800.0,38.6161,38.6224,38.5971,38.6035,44800.0
2013-09-24 14:15:00,61.19,61.29,61.19,61.29,28800.0,38.6035,38.6665,38.6035,38.6665,28800.0
2013-09-24 14:20:00,61.29,61.3,61.28,61.3,60900.0,38.6665,38.6729,38.6602,38.6729,60900.0
2013-09-24 14:25:00,61.31,61.31,61.21,61.24,27100.0,38.6792,38.6792,38.6161,38.635,27100.0
2013-09-24 14:30:00,61.23,61.29,61.22,61.27,13800.0,38.6287,38.6665,38.6224,38.6539,13800.0
2013-09-24 14:35:00,61.28,61.29,61.16,61.19,24300.0,38.6602,38.6665,38.5845,38.6035,24300.0
2013-09-24 14:40:00,61.18,61.2,61.18,61.19,11400.0,38.5971,38.6098,38.5971,38.6035,11400.0
2013-09-24 14:45:00,61.19,61.24,61.18,61.19,12700.0,38.6035,38.635,38.5971,38.6035,12700.0
2013-09-24 14:50:00,61.18,61.21,61.17,61.21,8900.0,38.5971,38.6161,38.5908,38.6161,8900.0
2013-09-24 14:55:00,61.21,61.24,61.2,61.2,19000.0,38.6161,38.635,38.6098,38.6098,19000.0
2013-09-24 15:00:00,61.2,61.24,61.19,61.24,17700.0,38.6098,38.635,38.6035,38.635,17700.0
2013-09-24 15:05:00,61.23,61.28,61.22,61.25,22200.0,38.6287,38.6602,38.6224,38.6413,22200.0
2013-09-24 15:10:00,61.25,61.25,61.22,61.25,14700.0,38.6413,38.6413,38.6224,38.6413,14700.0
2013-09-24 15:15:00,61.25,61.29,61.22,61.24,26900.0,38.6413,38.6665,38.6224,38.635,26900.0
2013-09-24 15:20:00,61.24,61.26,61.23,61.26,20700.0,38.635,38.6476,38.6287,38.6476,20700.0
2013-09-24 15:25:00,61.26,61.26,61.18,61.21,36500.0,38.6476,38.6476,38.5971,38.6161,36500.0
2013-09-24 15:30:00,61.2,61.21,61.19,61.19,25800.0,38.6098,38.6161,38.6035,38.6035,25800.0
2013-09-24 15:35:00,61.19,61.2,61.13,61.18,59500.0,38.6035,38.6098,38.5656,38.5971,59500.0
2013-09-24 15:40:00,61.19,61.31,61.18,61.27,72500.0,38.6035,38.6792,38.5971,38.6539,72500.0
2013-09-24 15:45:00,61.26,61.26,61.16,61.18,55000.0,38.6476,38.6476,38.5845,38.5971,55000.0
2013-09-24 15:50:00,61.18,61.19,61.13,61.15,48500.0,38.5971,38.6035,38.5656,38.5782,48500.0
2013-09-24 15:55:00,61.16,61.16,61.11,61.13,76300.0,38.5845,38.5845,38.553,38.5656,76300.0
2013-09-25 09:30:00,61.42,61.95,61.16,61.37,64300.0,38.7486,39.0829,38.5845,38.717,64300.0
2013-09-25 09:35:00,61.37,61.49,61.23,61.44,246000.0,38.717,38.7927,38.6287,38.7612,246000.0
2013-09-25 09:40:00,61.41,61.45,61.31,61.4,39400.0,38.7423,38.7675,38.6792,38.7359,39400.0
2013-09-25 09:45:00,61.4,61.43,61.35,61.4,26400.0,38.7359,38.7549,38.7044,38.7359,26400.0
2013-09-25 09:50:00,61.39,61.63,61.34,61.6,17900.0,38.7296,38.881,38.6981,38.8621,17900.0
2013-09-25 09:55:00,61.62,61.63,61.4,61.4,13700.0,38.8747,38.881,38.7359,38.7359,13700.0
2013-09-25 10:00:00,61.42,61.56,61.31,61.46,24600.0,38.7486,38.8369,38.6792,38.7738,24600.0
2013-09-25 10:05:00,61.46,61.48,61.38,61.39,14200.0,38.7738,38.7864,38.7233,38.7296,14200.0
2013-09-25 10:10:00,61.4,61.4,61.3,61.34,9500.0,38.7359,38.7359,38.6729,38.6981,9500.0
2013-09-25 10:15:00,61.34,61.43,61.34,61.36,14200.0,38.6981,38.7549,38.6981,38.7107,14200.0
2013-09-25 10:20:00,61.36,61.57,61.33,61.55,18800.0,38.7107,38.8432,38.6918,38.8306,18800.0
2013-09-25 10:25:00,61.58,61.69,61.57,61.63,128700.0,38.8495,38.9189,38.8432,38.881,128700.0
2013-09-25 10:30:00,61.64,61.8,61.61,61.8,23300.0,38.8874,38.9883,38.8684,38.9883,23300.0
2013-09-25 10:35:00,61.82,61.91,61.78,61.91,18000.0,39.0009,39.0577,38.9757,39.0577,18000.0
2013-09-25 10:40:00,61.93,61.95,61.81,61.87,22200.0,39.0703,39.0829,38.9946,39.0325,22200.0
2013-09-25 10:45:00,61.87,61.87,61.78,61.81,9600.0,39.0325,39.0325,38.9757,38.9946,9600.0
2013-09-25 10:50:00,61.81,61.87,61.79,61.81,16000.0,38.9946,39.0325,38.982,38.9946,16000.0
2013-09-25 10:55:00,61.82,61.83,61.69,61.69,6400.0,39.0009,39.0072,38.9189,38.9189,6400.0
2013-09-25 11:00:00,61.7,61.7,61.49,61.5,12200.0,38.9252,38.9252,38.7927,38.799,12200.0
2013-09-25 11:05:00,61.5,61.54,61.47,61.52,20200.0,38.799,38.8243,38.7801,38.8116,20200.0
2013-09-25 11:10:00,61.52,61.55,61.47,61.52,29800.0,38.8116,38.8306,38.7801,38.8116,29800.0
2013-09-25 11:15:00,61.53,61.65,61.52,61.64,34000.0,38.818,38.8937,38.8116,38.8874,34000.0
2013-09-25 11:20:00,61.64,61.64,61.55,61.56,12200.0,38.8874,38.8874,38.8306,38.8369,12200.0
2013-09-25 11:25:00,61.56,61.59,61.54,61.56,10500.0,38.8369,38.8558,38.8243,38.8369,10500.0
2013-09-25 11:30:00,61.57,61.63,61.55,61.61,7400.0,38.8432,38.881,38.8306,38.8684,7400.0
2013-09-25 11:35:00,61.62,61.7,61.62,61.67,14900.0,38.8747,38.9252,38.8747,38.9063,14900.0
2013-09-25 11:40:00,61.67,61.7,61.65,61.69,16400.0,38.9063,38.9252,38.8937,38.9189,16400.0
2013-09-25 11:45:00,61.7,61.7,61.68,61.69,15000.0,38.9252,38.9252,38.9126,38.9189,15000.0
2013-09-25 11:50:00,61.68,61.71,61.67,61.7,15800.0,38.9126,38.9315,38.9063,38.9252,15800.0
2013-09-25 11:55:00,61.7,61.76,61.68,61.75,13900.0,38.9252,38.9631,38.9126,38.9568,13900.0
2013-09-25 12:00:00,61.74,61.78,61.7,61.7,9500.0,38.9504,38.9757,38.9252,38.9252,9500.0
2013-09-25 12:05:00,61.7,61.79,61.7,61.74,10200.0,38.9252,38.982,38.9252,38.9504,10200.0
2013-09-25 12:10:00,61.75,61.76,61.73,61.74,15500.0,38.9568,38.9631,38.9441,38.9504,15500.0
2013-09-25 12:15:00,61.75,61.75,61.69,61.69,15500.0,38.9568,38.9568,38.9189,38.9189,15500.0
2013-09-25 12:20:00,61.69,61.71,61.53,61.54,10500.0,38.9189,38.9315,38.818,38.8243,10500.0
2013-09-25 12:25:00,61.54,61.6,61.5,61.6,12500.0,38.8243,38.8621,38.799,38.8621,12500.0
2013-09-25 12:30:00,61.62,61.64,61.56,61.6,7400.0,38.8747,38.8874,38.8369,38.8621,7400.0
2013-09-25 12:35:00,61.6,61.66,61.6,61.66,8900.0,38.8621,38.9,38.8621,38.9,8900.0
2013-09-25 12:40:00,61.66,61.66,61.55,61.56,11800.0,38.9,38.9,38.8306,38.8369,11800.0
2013-09-25 12:45:00,61.56,61.63,61.55,61.63,9100.0,38.8369,38.881,38.8306,38.881,9100.0
2013-09-25 12:50:00,61.63,61.63,61.54,61.57,7800.0,38.881,38.881,38.8243,38.8432,7800.0
2013-09-25 12:55:00,61.58,61.66,61.57,61.59,10400.0,38.8495,38.9,38.8432,38.8558,10400.0
2013-09-25 13:00:00,61.6,61.68,61.6,61.66,7900.0,38.8621,38.9126,38.8621,38.9,7900.0
2013-09-25 13:05:00,61.68,61.74,61.66,61.74,6000.0,38.9126,38.9504,38.9,38.9504,6000.0
2013-09-25 13:10:00,61.74,61.77,61.73,61.75,7300.0,38.9504,38.9694,38.9441,38.9568,7300.0
2013-09-25 13:15:00,61.74,61.75,61.66,61.66,9100.0,38.9504,38.9568,38.9,38.9,9100.0
2013-09-25 13:20:00,61.68,61.7,61.67,61.7,4900.0,38.9126,38.9252,38.9063,38.9252,4900.0
2013-09-25 13:25:00,61.7,61.71,61.61,61.63,8500.0,38.9252,38.9315,38.8684,38.881,8500.0
2013-09-25 13:30:00,61.63,61.63,61.44,61.49,16500.0,38.881,38.881,38.7612,38.7927,16500.0
2013-09-25 13:35:00,61.49,61.53,61.41,61.42,10100.0,38.7927,38.818,38.7423,38.7486,10100.0
2013-09-25 13:40:00,61.43,61.47,61.3,61.31,17000.0,38.7549,38.7801,38.6729,38.6792,17000.0
2013-09-25 13:45:00,61.31,61.44,61.31,61.44,11200.0,38.6792,38.7612,38.6792,38.7612,11200.0
2013-09-25 13:50:00,61.47,61.51,61.41,61.46,11000.0,38.7801,38.8053,38.7423,38.7738,11000.0
2013-09-25 13:55:00,61.47,61.59,61.47,61.55,11100.0,38.7801,38.8558,38.7801,38.8306,11100.0
2013-09-25 14:00:00,61.56,61.6,61.55,61.59,13200.0,38.8369,38.8621,38.8306,38.8558,13200.0
2013-09-25 14:05:00,61.59,61.63,61.49,61.5,9500.0,38.8558,38.881,38.7927,38.799,9500.0
2013-09-25 14:10:00,61.5,61.57,61.49,61.56,10300.0,38.799,38.8432,38.7927,38.8369,10300.0
2013-09-25 14:15:00,61.57,61.65,61.53,61.59,10500.0,38.8432,38.8937,38.818,38.8558,10500.0
2013-09-25 14:20:00,61.57,61.61,61.51,61.52,7800.0,38.8432,38.8684,38.8053,38.8116,7800.0
2013-09-25 14:25:00,61.52,61.62,61.5,61.56,9500.0,38.8116,38.8747,38.799,38.8369,9500.0
2013-09-25 14:30:00,61.56,61.59,61.51,61.55,7700.0,38.8369,38.8558,38.8053,38.8306,7700.0
2013-09-25 14:35:00,61.55,61.57,61.51,61.55,9400.0,38.8306,38.8432,38.8053,38.8306,9400.0
2013-09-25 14:40:00,61.56,61.62,61.53,61.53,9900.0,38.8369,38.8747,38.818,38.818,9900.0
2013-09-25 14:45:00,61.54,61.6,61.54,61.55,12700.0,38.8243,38.8621,38.8243,38.8306,12700.0
2013-09-25 14:50:00,61.54,61.57,61.53,61.55,15700.0,38.8243,38.8432,38.818,38.8306,15700.0
2013-09-25 14:55:00,61.55,61.58,61.52,61.54,27100.0,38.8306,38.8495,38.8116,38.8243,27100.0
2013-09-25 15:00:00,61.54,61.58,61.5,61.51,42000.0,38.8243,38.8495,38.799,38.8053,42000.0
2013-09-25 15:05:00,61.5,61.56,61.48,61.55,27000.0,38.799,38.8369,38.7864,38.8306,27000.0
2013-09-25 15:10:00,61.55,61.57,61.5,61.51,41600.0,38.8306,38.8432,38.799,38.8053,41600.0
2013-09-25 15:15:00,61.51,61.54,61.49,61.54,7700.0,38.8053,38.8243,38.7927,38.8243,7700.0
2013-09-25 15:20:00,61.54,61.54,61.45,61.47,9100.0,38.8243,38.8243,38.7675,38.7801,9100.0
2013-09-25 15:25:00,61.47,61.5,61.4,61.48,16600.0,38.7801,38.799,38.7359,38.7864,16600.0
2013-09-25 15:30:00,61.47,61.51,61.42,61.51,20900.0,38.7801,38.8053,38.7486,38.8053,20900.0
2013-09-25 15:35:00,61.51,61.55,61.5,61.53,10900.0,38.8053,38.8306,38.799,38.818,10900.0
2013-09-25 15:40:00,61.53,61.59,61.53,61.56,42600.0,38.818,38.8558,38.818,38.8369,42600.0
2013-09-25 15:45:00,61.57,61.57,61.52,61.56,22100.0,38.8432,38.8432,38.8116,38.8369,22100.0
2013-09-25 15:50:00,61.56,61.56,61.48,61.54,33400.0,38.8369,38.8369,38.7864,38.8243,33400.0
2013-09-25 15:55:00,61.54,61.54,61.45,61.48,51900.0,38.8243,38.8243,38.7675,38.7864,51900.0
2013-09-26 09:30:00,61.96,61.96,61.25,61.37,34800.0,39.0892,39.0892,38.6413,38.717,34800.0
2013-09-26 09:35:00,61.37,61.48,61.37,61.42,10200.0,38.717,38.7864,38.717,38.7486,10200.0
2013-09-26 09:40:00,61.43,61.45,61.38,61.41,6500.0,38.7549,38.7675,38.7233,38.7423,6500.0
2013-09-26 09:45:00,61.36,61.47,61.32,61.47,8300.0,38.7107,38.7801,38.6855,38.7801,8300.0
2013-09-26 09:50:00,61.47,61.49,61.32,61.32,9700.0,38.7801,38.7927,38.6855,38.6855,9700.0
2013-09-26 09:55:00,61.33,61.46,61.31,61.46,9400.0,38.6918,38.7738,38.6792,38.7738,9400.0
2013-09-26 10:00:00,61.46,61.48,61.36,61.48,9500.0,38.7738,38.7864,38.7107,38.7864,9500.0
2013-09-26 10:05:00,61.48,61.5,61.46,61.48,7900.0,38.7864,38.799,38.7738,38.7864,7900.0
2013-09-26 10:10:00,61.48,61.49,61.39,61.39,10600.0,38.7864,38.7927,38.7296,38.7296,10600.0
2013-09-26 10:15:00,61.39,61.4,61.33,61.36,36400.0,38.7296,38.7359,38.6918,38.7107,36400.0
2013-09-26 10:20:00,61.36,61.36,61.3,61.34,13000.0,38.7107,38.7107,38.6729,38.6981,13000.0
2013-09-26 10:25:00,61.34,61.42,61.33,61.34,45600.0,38.6981,38.7486,38.6918,38.6981,45600.0
2013-09-26 10:30:00,61.35,61.41,61.35,61.4,18800.0,38.7044,38.7423,38.7044,38.7359,18800.0
2013-09-26 10:35:00,61.39,61.41,61.33,61.4,11200.0,38.7296,38.7423,38.6918,38.7359,11200.0
2013-09-26 10:40:00,61.4,61.45,61.35,61.4,12800.0,38.7359,38.7675,38.7044,38.7359,12800.0
2013-09-26 10:45:00,61.37,61.37,61.22,61.29,21100.0,38.717,38.717,38.6224,38.6665,21100.0
2013-09-26 10:50:00,61.29,61.29,61.25,61.28,7000.0,38.6665,38.6665,38.6413,38.6602,7000.0
2013-09-26 10:55:00,61.25,61.25,61.18,61.2,9500.0,38.6413,38.6413,38.5971,38.6098,9500.0
2013-09-26 11:00:00,61.17,61.17,61.01,61.02,18200.0,38.5908,38.5908,38.4899,38.4962,18200.0
2013-09-26 11:05:00,61.01,61.09,60.98,61.08,9000.0,38.4899,38.5404,38.471,38.5341,9000.0
2013-09-26 11:10:00,61.05,61.09,61.01,61.04,8600.0,38.5151,38.5404,38.4899,38.5088,8600.0
2013-09-26 11:15:00,61.04,61.04,60.89,60.93,15100.0,38.5088,38.5088,38.4142,38.4394,15100.0
2013-09-26 11:20:00,60.93,60.95,60.84,60.94,16600.0,38.4394,38.452,38.3827,38.4457,16600.0
2013-09-26 11:25:00,60.94,60.99,60.92,60.93,17100.0,38.4457,38.4773,38.4331,38.4394,17100.0
2013-09-26 11:30:00,60.92,60.99,60.91,60.96,12800.0,38.4331,38.4773,38.4268,38.4584,12800.0
2013-09-26 11:35:00,60.97,60.97,60.86,60.9,10700.0,38.4647,38.4647,38.3953,38.4205,10700.0
2013-09-26 11:40:00,60.91,61.06,60.91,61.05,13400.0,38.4268,38.5214,38.4268,38.5151,13400.0
2013-09-26 11:45:00,61.06,61.1,61.05,61.06,13300.0,38.5214,38.5467,38.5151,38.5214,13300.0
2013-09-26 11:50:00,61.06,61.06,60.97,61.0,17200.0,38.5214,38.5214,38.4647,38.4836,17200.0
2013-09-26 11:55:00,61.02,61.04,60.95,60.95,12100.0,38.4962,38.5088,38.452,38.452,12100.0
2013-09-26 12:00:00,60.95,61.01,60.95,60.97,14200.0,38.452,38.4899,38.452,38.4647,14200.0
2013-09-26 12:05:00,60.97,60.98,60.9,60.9,14600.0,38.4647,38.471,38.4205,38.4205,14600.0
2013-09-26 12:10:00,60.9,60.93,60.88,60.93,20800.0,38.4205,38.4394,38.4079,38.4394,20800.0
2013-09-26 12:15:00,60.94,60.94,60.85,60.87,13400.0,38.4457,38.4457,38.389,38.4016,13400.0
2013-09-26 12:20:00,60.86,60.88,60.82,60.88,18500.0,38.3953,38.4079,38.37,38.4079,18500.0
2013-09-26 12:25:00,60.88,61.0,60.88,60.92,13600.0,38.4079,38.4836,38.4079,38.4331,13600.0
2013-09-26 12:30:00,60.93,61.1,60.93,61.07,10200.0,38.4394,38.5467,38.4394,38.5278,10200.0
2013-09-26 12:35:00,61.09,61.09,61.05,61.05,1200.0,38.5404,38.5404,38.5151,38.5151,1200.0
2013-09-26 12:40:00,61.02,61.04,60.99,61.04,9800.0,38.4962,38.5088,38.4773,38.5088,9800.0
2013-09-26 12:45:00,61.04,61.08,60.99,60.99,7500.0,38.5088,38.5341,38.4773,38.4773,7500.0
2013-09-26 12:50:00,60.98,60.99,60.88,60.89,3800.0,38.471,38.4773,38.4079,38.4142,3800.0
2013-09-26 12:55:00,60.89,60.93,60.88,60.91,12300.0,38.4142,38.4394,38.4079,38.4268,12300.0
2013-09-26 13:00:00,60.92,61.06,60.92,61.06,4900.0,38.4331,38.5214,38.4331,38.5214,4900.0
2013-09-26 13:05:00,61.06,61.08,61.05,61.06,14300.0,38.5214,38.5341,38.5151,38.5214,14300.0
2013-09-26 13:10:00,61.05,61.07,61.04,61.06,5500.0,38.5151,38.5278,38.5088,38.5214,5500.0
2013-09-26 13:15:00,61.06,61.06,61.0,61.02,8500.0,38.5214,38.5214,38.4836,38.4962,8500.0
2013-09-26 13:20:00,61.02,61.06,61.02,61.06,7600.0,38.4962,38.5214,38.4962,38.5214,7600.0
2013-09-26 13:25:00,61.07,61.1,61.07,61.08,8000.0,38.5278,38.5467,38.5278,38.5341,8000.0
2013-09-26 13:30:00,61.09,61.11,61.05,61.05,14300.0,38.5404,38.553,38.5151,38.5151,14300.0
2013-09-26 13:35:00,61.03,61.08,61.03,61.05,15000.0,38.5025,38.5341,38.5025,38.5151,15000.0
2013-09-26 13:40:00,61.05,61.09,61.02,61.04,16900.0,38.5151,38.5404,38.4962,38.5088,16900.0
2013-09-26 13:45:00,61.03,61.07,61.01,61.07,24900.0,38.5025,38.5278,38.4899,38.5278,24900.0
2013-09-26 13:50:00,61.06,61.07,61.04,61.06,5700.0,38.5214,38.5278,38.5088,38.5214,5700.0
2013-09-26 13:55:00,61.06,61.11,61.06,61.08,6000.0,38.5214,38.553,38.5214,38.5341,6000.0
2013-09-26 14:00:00,61.07,61.07,60.92,60.94,9900.0,38.5278,38.5278,38.4331,38.4457,9900.0
2013-09-26 14:05:00,60.95,60.98,60.9,60.98,9200.0,38.452,38.471,38.4205,38.471,9200.0
2013-09-26 14:10:00,60.99,61.02,60.95,60.98,7400.0,38.4773,38.4962,38.452,38.471,7400.0
2013-09-26 14:15:00,60.99,60.99,60.94,60.94,14500.0,38.4773,38.4773,38.4457,38.4457,14500.0
2013-09-26 14:20:00,60.95,60.95,60.89,60.92,7900.0,38.452,38.452,38.4142,38.4331,7900.0
2013-09-26 14:25:00,60.92,60.95,60.92,60.94,8400.0,38.4331,38.452,38.4331,38.4457,8400.0
2013-09-26 14:30:00,60.94,60.95,60.91,60.95,9400.0,38.4457,38.452,38.4268,38.452,9400.0
2013-09-26 14:35:00,60.95,60.95,60.9,60.94,15000.0,38.452,38.452,38.4205,38.4457,15000.0
2013-09-26 14:40:00,60.93,60.95,60.85,60.92,10800.0,38.4394,38.452,38.389,38.4331,10800.0
2013-09-26 14:45:00,60.91,60.93,60.87,60.87,8200.0,38.4268,38.4394,38.4016,38.4016,8200.0
2013-09-26 14:50:00,60.88,60.93,60.87,60.9,10900.0,38.4079,38.4394,38.4016,38.4205,10900.0
2013-09-26 14:55:00,60.9,60.91,60.89,60.9,8400.0,38.4205,38.4268,38.4142,38.4205,8400.0
2013-09-26 15:00:00,60.9,60.91,60.88,60.89,9500.0,38.4205,38.4268,38.4079,38.4142,9500.0
2013-09-26 15:05:00,60.9,60.97,60.84,60.93,17300.0,38.4205,38.4647,38.3827,38.4394,17300.0
2013-09-26 15:10:00,60.94,60.94,60.81,60.84,20800.0,38.4457,38.4457,38.3637,38.3827,20800.0
2013-09-26 15:15:00,60.84,60.86,60.84,60.84,9500.0,38.3827,38.3953,38.3827,38.3827,9500.0
2013-09-26 15:20:00,60.84,60.88,60.83,60.85,30300.0,38.3827,38.4079,38.3763,38.389,30300.0
2013-09-26 15:25:00,60.86,60.91,60.82,60.85,22100.0,38.3953,38.4268,38.37,38.389,22100.0
2013-09-26 15:30:00,60.85,60.95,60.84,60.92,26700.0,38.389,38.452,38.3827,38.4331,26700.0
2013-09-26 15:35:00,60.91,60.99,60.9,60.97,31100.0,38.4268,38.4773,38.4205,38.4647,31100.0
2013-09-26 15:40:00,60.97,61.03,60.97,61.02,15600.0,38.4647,38.5025,38.4647,38.4962,15600.0
2013-09-26 15:45:00,61.02,61.02,60.93,60.93,71700.0,38.4962,38.4962,38.4394,38.4394,71700.0
2013-09-26 15:50:00,60.93,60.94,60.83,60.84,65300.0,38.4394,38.4457,38.3763,38.3827,65300.0
2013-09-26 15:55:00,60.83,60.97,60.8,60.95,122600.0,38.3763,38.4647,38.3574,38.452,122600.0
2013-09-27 09:30:00,60.75,60.81,60.45,60.64,44900.0,38.3259,38.3637,38.1366,38.2565,44900.0
2013-09-27 09:35:00,60.63,60.87,60.58,60.71,9800.0,38.2502,38.4016,38.2186,38.3006,9800.0
2013-09-27 09:40:00,60.73,60.9,60.71,60.87,8000.0,38.3133,38.4205,38.3006,38.4016,8000.0
2013-09-27 09:45:00,60.9,60.9,60.65,60.72,7900.0,38.4205,38.4205,38.2628,38.3069,7900.0
2013-09-27 09:50:00,60.71,60.76,60.64,60.75,10400.0,38.3006,38.3322,38.2565,38.3259,10400.0
2013-09-27 09:55:00,60.74,60.81,60.52,60.66,12800.0,38.3196,38.3637,38.1808,38.2691,12800.0
2013-09-27 10:00:00,60.65,60.65,60.51,60.52,11600.0,38.2628,38.2628,38.1745,38.1808,11600.0
2013-09-27 10:05:00,60.52,60.65,60.52,60.62,9900.0,38.1808,38.2628,38.1808,38.2439,9900.0
2013-09-27 10:10:00,60.61,60.68,60.58,60.62,13600.0,38.2375,38.2817,38.2186,38.2439,13600.0
2013-09-27 10:15:00,60.62,60.73,60.59,60.59,13000.0,38.2439,38.3133,38.2249,38.2249,13000.0
2013-09-27 10:20:00,60.62,60.68,60.61,60.66,14800.0,38.2439,38.2817,38.2375,38.2691,14800.0
2013-09-27 10:25:00,60.66,60.69,60.61,60.68,11700.0,38.2691,38.288,38.2375,38.2817,11700.0
2013-09-27 10:30:00,60.68,60.78,60.66,60.78,16300.0,38.2817,38.3448,38.2691,38.3448,16300.0
2013-09-27 10:35:00,60.79,60.87,60.76,60.8,18200.0,38.3511,38.4016,38.3322,38.3574,18200.0
2013-09-27 10:40:00,60.84,60.84,60.76,60.83,10000.0,38.3827,38.3827,38.3322,38.3763,10000.0
2013-09-27 10:45:00,60.83,60.91,60.81,60.87,8400.0,38.3763,38.4268,38.3637,38.4016,8400.0
2013-09-27 10:50:00,60.87,60.88,60.81,60.81,5700.0,38.4016,38.4079,38.3637,38.3637,5700.0
2013-09-27 10:55:00,60.81,60.91,60.81,60.89,8900.0,38.3637,38.4268,38.3637,38.4142,8900.0
2013-09-27 11:00:00,60.92,60.98,60.92,60.93,8200.0,38.4331,38.471,38.4331,38.4394,8200.0
2013-09-27 11:05:00,60.92,60.94,60.85,60.89,7100.0,38.4331,38.4457,38.389,38.4142,7100.0
2013-09-27 11:10:00,60.88,60.99,60.84,60.96,6600.0,38.4079,38.4773,38.3827,38.4584,6600.0
2013-09-27 11:15:00,60.95,60.99,60.88,60.94,13000.0,38.452,38.4773,38.4079,38.4457,13000.0
2013-09-27 11:20:00,60.93,60.96,60.9,60.95,6700.0,38.4394,38.4584,38.4205,38.452,6700.0
2013-09-27 11:25:00,60.95,61.0,60.93,60.93,13600.0,38.452,38.4836,38.4394,38.4394,13600.0
2013-09-27 11:30:00,60.93,60.97,60.9,60.92,7400.0,38.4394,38.4647,38.4205,38.4331,7400.0
2013-09-27 11:35:00,60.91,61.02,60.88,60.95,13500.0,38.4268,38.4962,38.4079,38.452,13500.0
2013-09-27 11:40:00,60.96,61.01,60.89,60.94,7700.0,38.4584,38.4899,38.4142,38.4457,7700.0
2013-09-27 11:45:00,60.93,60.98,60.88,60.88,20700.0,38.4394,38.471,38.4079,38.4079,20700.0
2013-09-27 11:50:00,60.89,60.89,60.82,60.83,16400.0,38.4142,38.4142,38.37,38.3763,16400.0
2013-09-27 11:55:00,60.82,60.91,60.81,60.83,9000.0,38.37,38.4268,38.3637,38.3763,9000.0
2013-09-27 12:00:00,60.8,60.87,60.79,60.87,7700.0,38.3574,38.4016,38.3511,38.4016,7700.0
2013-09-27 12:05:00,60.88,60.88,60.8,60.83,9600.0,38.4079,38.4079,38.3574,38.3763,9600.0
2013-09-27 12:10:00,60.83,60.83,60.75,60.8,9000.0,38.3763,38.3763,38.3259,38.3574,9000.0
2013-09-27 12:15:00,60.8,60.88,60.79,60.88,8600.0,38.3574,38.4079,38.3511,38.4079,8600.0
2013-09-27 12:20:00,60.87,60.9,60.87,60.9,2900.0,38.4016,38.4205,38.4016,38.4205,2900.0
2013-09-27 12:25:00,60.9,60.92,60.89,60.92,4400.0,38.4205,38.4331,38.4142,38.4331,4400.0
2013-09-27 12:30:00,60.91,60.95,60.89,60.94,2300.0,38.4268,38.452,38.4142,38.4457,2300.0
2013-09-27 12:35:00,60.95,60.95,60.88,60.88,2900.0,38.452,38.452,38.4079,38.4079,2900.0
2013-09-27 12:40:00,60.9,60.9,60.85,60.87,2000.0,38.4205,38.4205,38.389,38.4016,2000.0
2013-09-27 12:45:00,60.86,60.87,60.8,60.8,6100.0,38.3953,38.4016,38.3574,38.3574,6100.0
2013-09-27 12:50:00,60.8,60.84,60.8,60.83,1800.0,38.3574,38.3827,38.3574,38.3763,1800.0
2013-09-27 12:55:00,60.83,60.83,60.82,60.82,2000.0,38.3763,38.3763,38.37,38.37,2000.0
2013-09-27 13:00:00,60.84,60.85,60.83,60.83,4100.0,38.3827,38.389,38.3763,38.3763,4100.0
2013-09-27 13:05:00,60.83,60.83,60.79,60.8,9400.0,38.3763,38.3763,38.3511,38.3574,9400.0
2013-09-27 13:10:00,60.8,60.83,60.8,60.83,3300.0,38.3574,38.3763,38.3574,38.3763,3300.0
2013-09-27 13:15:00,60.82,60.83,60.8,60.8,7400.0,38.37,38.3763,38.3574,38.3574,7400.0
2013-09-27 13:20:00,60.79,60.79,60.72,60.75,4900.0,38.3511,38.3511,38.3069,38.3259,4900.0
2013-09-27 13:25:00,60.75,60.75,60.69,60.72,5400.0,38.3259,38.3259,38.288,38.3069,5400.0
2013-09-27 13:30:00,60.73,60.78,60.71,60.76,8100.0,38.3133,38.3448,38.3006,38.3322,8100.0
2013-09-27 13:35:00,60.76,60.76,60.72,60.74,5000.0,38.3322,38.3322,38.3069,38.3196,5000.0
2013-09-27 13:40:00,60.74,60.8,60.74,60.79,8800.0,38.3196,38.3574,38.3196,38.3511,8800.0
2013-09-27 13:45:00,60.8,60.81,60.78,60.78,6700.0,38.3574,38.3637,38.3448,38.3448,6700.0
2013-09-27 13:50:00,60.78,60.78,60.72,60.72,3500.0,38.3448,38.3448,38.3069,38.3069,3500.0
2013-09-27 13:55:00,60.7,60.72,60.68,60.71,35000.0,38.2943,38.3069,38.2817,38.3006,35000.0
2013-09-27 14:00:00,60.71,60.76,60.7,60.73,13600.0,38.3006,38.3322,38.2943,38.3133,13600.0
2013-09-27 14:05:00,60.74,60.78,60.7,60.71,8400.0,38.3196,38.3448,38.2943,38.3006,8400.0
2013-09-27 14:10:00,60.71,60.76,60.71,60.76,13600.0,38.3006,38.3322,38.3006,38.3322,13600.0
2013-09-27 14:15:00,60.75,60.76,60.71,60.73,12700.0,38.3259,38.3322,38.3006,38.3133,12700.0
2013-09-27 14:20:00,60.74,60.8,60.74,60.77,10300.0,38.3196,38.3574,38.3196,38.3385,10300.0
2013-09-27 14:25:00,60.77,60.83,60.76,60.77,17400.0,38.3385,38.3763,38.3322,38.3385,17400.0
2013-09-27 14:30:00,60.75,60.79,60.74,60.78,4600.0,38.3259,38.3511,38.3196,38.3448,4600.0
2013-09-27 14:35:00,60.77,60.8,60.74,60.8,6100.0,38.3385,38.3574,38.3196,38.3574,6100.0
2013-09-27 14:40:00,60.8,60.81,60.78,60.8,6400.0,38.3574,38.3637,38.3448,38.3574,6400.0
2013-09-27 14:45:00,60.8,60.82,60.79,60.81,9300.0,38.3574,38.37,38.3511,38.3637,9300.0
2013-09-27 14:50:00,60.82,60.87,60.82,60.86,13300.0,38.37,38.4016,38.37,38.3953,13300.0
2013-09-27 14:55:00,60.86,60.91,60.83,60.84,12900.0,38.3953,38.4268,38.3763,38.3827,12900.0
2013-09-27 15:00:00,60.84,60.9,60.8,60.81,16500.0,38.3827,38.4205,38.3574,38.3637,16500.0
2013-09-27 15:05:00,60.82,60.87,60.79,60.82,12100.0,38.37,38.4016,38.3511,38.37,12100.0
2013-09-27 15:10:00,60.83,60.89,60.83,60.86,13900.0,38.3763,38.4142,38.3763,38.3953,13900.0
2013-09-27 15:15:00,60.87,60.88,60.84,60.86,5400.0,38.4016,38.4079,38.3827,38.3953,5400.0
2013-09-27 15:20:00,60.86,60.89,60.82,60.85,14700.0,38.3953,38.4142,38.37,38.389,14700.0
2013-09-27 15:25:00,60.86,60.91,60.85,60.88,12300.0,38.3953,38.4268,38.389,38.4079,12300.0
2013-09-27 15:30:00,60.88,60.92,60.88,60.91,13300.0,38.4079,38.4331,38.4079,38.4268,13300.0
2013-09-27 15:35:00,60.92,61.01,60.89,60.97,29600.0,38.4331,38.4899,38.4142,38.4647,29600.0
2013-09-27 15:40:00,60.96,60.98,60.88,60.92,48100.0,38.4584,38.471,38.4079,38.4331,48100.0
2013-09-27 15:45:00,60.92,60.92,60.85,60.87,20600.0,38.4331,38.4331,38.389,38.4016,20600.0
2013-09-27 15:50:00,60.87,60.95,60.87,60.92,36800.0,38.4016,38.452,38.4016,38.4331,36800.0
2013-09-27 15:55:00,60.91,60.98,60.9,60.9,54100.0,38.4268,38.471,38.4205,38.4205,54100.0
2013-09-30 09:30:00,60.41,60.53,60.36,60.51,25500.0,38.1114,38.1871,38.0798,38.1745,25500.0
2013-09-30 09:35:00,60.51,60.51,60.39,60.49,11200.0,38.1745,38.1745,38.0988,38.1618,11200.0
2013-09-30 09:40:00,60.52,60.58,60.39,60.51,7900.0,38.1808,38.2186,38.0988,38.1745,7900.0
2013-09-30 09:45:00,60.44,60.53,60.38,60.42,10900.0,38.1303,38.1871,38.0924,38.1177,10900.0
2013-09-30 09:50:00,60.43,60.5,60.34,60.49,13900.0,38.124,38.1682,38.0672,38.1618,13900.0
2013-09-30 09:55:00,60.49,60.51,60.36,60.36,14500.0,38.1618,38.1745,38.0798,38.0798,14500.0
2013-09-30 10:00:00,60.34,60.42,60.34,60.38,8000.0,38.0672,38.1177,38.0672,38.0924,8000.0
2013-09-30 10:05:00,60.4,60.51,60.38,60.45,11800.0,38.1051,38.1745,38.0924,38.1366,11800.0
2013-09-30 10:10:00,60.51,60.54,60.46,60.46,3500.0,38.1745,38.1934,38.1429,38.1429,3500.0
2013-09-30 10:15:00,60.52,60.64,60.52,60.61,16500.0,38.1808,38.2565,38.1808,38.2375,16500.0
2013-09-30 10:20:00,60.61,60.75,60.61,60.71,7100.0,38.2375,38.3259,38.2375,38.3006,7100.0
2013-09-30 10:25:00,60.69,60.73,60.63,60.65,9100.0,38.288,38.3133,38.2502,38.2628,9100.0
2013-09-30 10:30:00,60.66,60.69,60.57,60.61,4800.0,38.2691,38.288,38.2123,38.2375,4800.0
2013-09-30 10:35:00,60.64,60.69,60.63,60.67,7900.0,38.2565,38.288,38.2502,38.2754,7900.0
2013-09-30 10:40:00,60.68,60.76,60.68,60.74,5300.0,38.2817,38.3322,38.2817,38.3196,5300.0
2013-09-30 10:45:00,60.75,60.75,60.65,60.69,6400.0,38.3259,38.3259,38.2628,38.288,6400.0
2013-09-30 10:50:00,60.69,60.75,60.68,60.7,6600.0,38.288,38.3259,38.2817,38.2943,6600.0
2013-09-30 10:55:00,60.7,60.75,60.68,60.68,10000.0,38.2943,38.3259,38.2817,38.2817,10000.0
2013-09-30 11:00:00,60.67,60.72,60.64,60.64,8900.0,38.2754,38.3069,38.2565,38.2565,8900.0
2013-09-30 11:05:00,60.63,60.73,60.63,60.66,10500.0,38.2502,38.3133,38.2502,38.2691,10500.0
2013-09-30 11:10:00,60.65,60.73,60.62,60.63,10300.0,38.2628,38.3133,38.2439,38.2502,10300.0
2013-09-30 11:15:00,60.65,60.73,60.63,60.72,8000.0,38.2628,38.3133,38.2502,38.3069,8000.0
2013-09-30 11:20:00,60.73,60.77,60.7,60.7,7100.0,38.3133,38.3385,38.2943,38.2943,7100.0
2013-09-30 11:25:00,60.71,60.76,60.69,60.76,3500.0,38.3006,38.3322,38.288,38.3322,3500.0
2013-09-30 11:30:00,60.75,60.82,60.75,60.77,5800.0,38.3259,38.37,38.3259,38.3385,5800.0
2013-09-30 11:35:00,60.78,60.85,60.78,60.85,2600.0,38.3448,38.389,38.3448,38.389,2600.0
2013-09-30 11:40:00,60.87,60.96,60.84,60.94,6000.0,38.4016,38.4584,38.3827,38.4457,6000.0
2013-09-30 11:45:00,60.97,60.98,60.91,60.91,2700.0,38.4647,38.471,38.4268,38.4268,2700.0
2013-09-30 11:50:00,60.91,60.97,60.9,60.94,3500.0,38.4268,38.4647,38.4205,38.4457,3500.0
2013-09-30 11:55:00,60.95,61.04,60.95,61.03,7400.0,38.452,38.5088,38.452,38.5025,7400.0
2013-09-30 12:00:00,61.03,61.03,60.95,60.96,14800.0,38.5025,38.5025,38.452,38.4584,14800.0
2013-09-30 12:05:00,60.95,61.01,60.94,60.95,1900.0,38.452,38.4899,38.4457,38.452,1900.0
2013-09-30 12:10:00,60.95,60.95,60.88,60.88,8000.0,38.452,38.452,38.4079,38.4079,8000.0
2013-09-30 12:15:00,60.88,60.9,60.81,60.81,4800.0,38.4079,38.4205,38.3637,38.3637,4800.0
2013-09-30 12:20:00,60.84,60.9,60.8,60.82,6900.0,38.3827,38.4205,38.3574,38.37,6900.0
2013-09-30 12:25:00,60.85,60.9,60.85,60.9,3200.0,38.389,38.4205,38.389,38.4205,3200.0
2013-09-30 12:30:00,60.9,60.9,60.88,60.88,5300.0,38.4205,38.4205,38.4079,38.4079,5300.0
2013-09-30 12:35:00,60.88,60.9,60.85,60.85,3300.0,38.4079,38.4205,38.389,38.389,3300.0
2013-09-30 12:40:00,60.84,60.92,60.84,60.87,3000.0,38.3827,38.4331,38.3827,38.4016,3000.0
2013-09-30 12:45:00,60.89,60.91,60.86,60.86,4200.0,38.4142,38.4268,38.3953,38.3953,4200.0
2013-09-30 12:50:00,60.86,60.87,60.82,60.84,3200.0,38.3953,38.4016,38.37,38.3827,3200.0
2013-09-30 12:55:00,60.83,60.83,60.8,60.8,3200.0,38.3763,38.3763,38.3574,38.3574,3200.0
2013-09-30 13:00:00,60.81,60.92,60.81,60.87,2300.0,38.3637,38.4331,38.3637,38.4016,2300.0
2013-09-30 13:05:00,60.88,60.91,60.87,60.91,3700.0,38.4079,38.4268,38.4016,38.4268,3700.0
2013-09-30 13:10:00,60.92,60.95,60.81,60.81,3500.0,38.4331,38.452,38.3637,38.3637,3500.0
2013-09-30 13:15:00,60.81,60.96,60.8,60.96,6200.0,38.3637,38.4584,38.3574,38.4584,6200.0
2013-09-30 13:20:00,60.95,60.95,60.87,60.87,6600.0,38.452,38.452,38.4016,38.4016,6600.0
2013-09-30 13:25:00,60.88,60.9,60.8,60.8,6500.0,38.4079,38.4205,38.3574,38.3574,6500.0
2013-09-30 13:30:00,60.82,60.9,60.78,60.88,5300.0,38.37,38.4205,38.3448,38.4079,5300.0
2013-09-30 13:35:00,60.89,60.91,60.82,60.82,7600.0,38.4142,38.4268,38.37,38.37,7600.0
2013-09-30 13:40:00,60.84,60.89,60.81,60.84,3200.0,38.3827,38.4142,38.3637,38.3827,3200.0
2013-09-30 13:45:00,60.84,60.9,60.83,60.86,3500.0,38.3827,38.4205,38.3763,38.3953,3500.0
2013-09-30 13:50:00,60.87,60.9,60.78,60.78,5500.0,38.4016,38.4205,38.3448,38.3448,5500.0
2013-09-30 13:55:00,60.78,60.78,60.66,60.75,28800.0,38.3448,38.3448,38.2691,38.3259,28800.0
2013-09-30 14:00:00,60.75,60.78,60.71,60.75,6500.0,38.3259,38.3448,38.3006,38.3259,6500.0
2013-09-30 14:05:00,60.76,60.78,60.72,60.78,5100.0,38.3322,38.3448,38.3069,38.3448,5100.0
2013-09-30 14:10:00,60.8,60.81,60.72,60.76,4400.0,38.3574,38.3637,38.3069,38.3322,4400.0
2013-09-30 14:15:00,60.76,60.77,60.69,60.74,12800.0,38.3322,38.3385,38.288,38.3196,12800.0
2013-09-30 14:20:00,60.72,60.76,60.69,60.71,5000.0,38.3069,38.3322,38.288,38.3006,5000.0
2013-09-30 14:25:00,60.7,60.78,60.7,60.76,4600.0,38.2943,38.3448,38.2943,38.3322,4600.0
2013-09-30 14:30:00,60.77,60.9,60.77,60.9,12500.0,38.3385,38.4205,38.3385,38.4205,12500.0
2013-09-30 14:35:00,60.86,60.93,60.86,60.88,5200.0,38.3953,38.4394,38.3953,38.4079,5200.0
2013-09-30 14:40:00,60.88,60.91,60.81,60.82,5200.0,38.4079,38.4268,38.3637,38.37,5200.0
2013-09-30 14:45:00,60.82,60.89,60.79,60.88,3000.0,38.37,38.4142,38.3511,38.4079,3000.0
2013-09-30 14:50:00,60.88,60.92,60.84,60.88,6700.0,38.4079,38.4331,38.3827,38.4079,6700.0
2013-09-30 14:55:00,60.86,60.88,60.84,60.85,6900.0,38.3953,38.4079,38.3827,38.389,6900.0
2013-09-30 15:00:00,60.83,60.84,60.74,60.76,9500.0,38.3763,38.3827,38.3196,38.3322,9500.0
2013-09-30 15:05:00,60.74,60.81,60.74,60.77,5500.0,38.3196,38.3637,38.3196,38.3385,5500.0
2013-09-30 15:10:00,60.77,60.8,60.7,60.72,10100.0,38.3385,38.3574,38.2943,38.3069,10100.0
2013-09-30 15:15:00,60.71,60.76,60.68,60.74,15500.0,38.3006,38.3322,38.2817,38.3196,15500.0
2013-09-30 15:20:00,60.74,60.78,60.69,60.73,8700.0,38.3196,38.3448,38.288,38.3133,8700.0
2013-09-30 15:25:00,60.73,60.75,60.68,60.72,9000.0,38.3133,38.3259,38.2817,38.3069,9000.0
2013-09-30 15:30:00,60.73,60.73,60.64,60.66,18700.0,38.3133,38.3133,38.2565,38.2691,18700.0
2013-09-30 15:35:00,60.66,60.75,60.63,60.64,20400.0,38.2691,38.3259,38.2502,38.2565,20400.0
2013-09-30 15:40:00,60.64,60.67,60.6,60.67,17600.0,38.2565,38.2754,38.2312,38.2754,17600.0
2013-09-30 15:45:00,60.66,60.75,60.58,60.62,22400.0,38.2691,38.3259,38.2186,38.2439,22400.0
2013-09-30 15:50:00,60.64,60.73,60.62,60.66,51800.0,38.2565,38.3133,38.2439,38.2691,51800.0
2013-09-30 15:55:00,60.66,60.87,60.66,60.84,125900.0,38.2691,38.4016,38.2691,38.3827,125900.0
2013-10-01 09:30:00,60.76,61.0,60.76,60.93,15900.0,38.3322,38.4836,38.3322,38.4394,15900.0
2013-10-01 09:35:00,60.95,61.23,60.88,61.12,10600.0,38.452,38.6287,38.4079,38.5593,10600.0
2013-10-01 09:40:00,61.1,61.28,60.91,60.93,11600.0,38.5467,38.6602,38.4268,38.4394,11600.0
2013-10-01 09:45:00,60.88,60.96,60.88,60.88,7300.0,38.4079,38.4584,38.4079,38.4079,7300.0
2013-10-01 09:50:00,60.93,61.02,60.85,60.85,20900.0,38.4394,38.4962,38.389,38.389,20900.0
2013-10-01 09:55:00,60.84,60.93,60.79,60.8,3300.0,38.3827,38.4394,38.3511,38.3574,3300.0
2013-10-01 10:00:00,60.84,60.9,60.74,60.9,11000.0,38.3827,38.4205,38.3196,38.4205,11000.0
2013-10-01 10:05:00,61.0,61.08,60.91,61.04,5700.0,38.4836,38.5341,38.4268,38.5088,5700.0
2013-10-01 10:10:00,61.05,61.05,60.8,60.86,10000.0,38.5151,38.5151,38.3574,38.3953,10000.0
2013-10-01 10:15:00,60.86,61.03,60.84,61.03,3300.0,38.3953,38.5025,38.3827,38.5025,3300.0
2013-10-01 10:20:00,61.06,61.18,61.06,61.13,14400.0,38.5214,38.5971,38.5214,38.5656,14400.0
2013-10-01 10:25:00,61.11,61.11,61.01,61.07,6600.0,38.553,38.553,38.4899,38.5278,6600.0
2013-10-01 10:30:00,61.04,61.19,61.04,61.16,27700.0,38.5088,38.6035,38.5088,38.5845,27700.0
2013-10-01 10:35:00,61.2,61.21,61.11,61.17,9700.0,38.6098,38.6161,38.553,38.5908,9700.0
2013-10-01 10:40:00,61.18,61.18,60.97,61.02,47900.0,38.5971,38.5971,38.4647,38.4962,47900.0
2013-10-01 10:45:00,61.02,61.19,61.02,61.16,3700.0,38.4962,38.6035,38.4962,38.5845,3700.0
2013-10-01 10:50:00,61.15,61.15,61.1,61.14,3800.0,38.5782,38.5782,38.5467,38.5719,3800.0
2013-10-01 10:55:00,61.15,61.22,61.13,61.13,4100.0,38.5782,38.6224,38.5656,38.5656,4100.0
2013-10-01 11:00:00,61.15,61.15,61.09,61.09,2300.0,38.5782,38.5782,38.5404,38.5404,2300.0
2013-10-01 11:05:00,61.1,61.14,61.06,61.06,5700.0,38.5467,38.5719,38.5214,38.5214,5700.0
2013-10-01 11:10:00,61.08,61.12,61.08,61.09,3400.0,38.5341,38.5593,38.5341,38.5404,3400.0
2013-10-01 11:15:00,61.09,61.15,61.09,61.1,6000.0,38.5404,38.5782,38.5404,38.5467,6000.0
2013-10-01 11:20:00,61.1,61.1,61.0,61.02,33900.0,38.5467,38.5467,38.4836,38.4962,33900.0
2013-10-01 11:25:00,61.02,61.03,60.94,60.94,7600.0,38.4962,38.5025,38.4457,38.4457,7600.0
2013-10-01 11:30:00,60.97,61.04,60.97,61.04,6900.0,38.4647,38.5088,38.4647,38.5088,6900.0
2013-10-01 11:35:00,61.03,61.04,60.99,61.02,11600.0,38.5025,38.5088,38.4773,38.4962,11600.0
2013-10-01 11:40:00,61.02,61.03,60.99,60.99,9600.0,38.4962,38.5025,38.4773,38.4773,9600.0
2013-10-01 11:45:00,61.0,61.03,61.0,61.01,5600.0,38.4836,38.5025,38.4836,38.4899,5600.0
2013-10-01 11:50:00,61.02,61.03,60.98,60.98,9600.0,38.4962,38.5025,38.471,38.471,9600.0
2013-10-01 11:55:00,60.99,61.0,60.94,60.96,5800.0,38.4773,38.4836,38.4457,38.4584,5800.0
2013-10-01 12:00:00,60.95,60.97,60.91,60.91,3600.0,38.452,38.4647,38.4268,38.4268,3600.0
2013-10-01 12:05:00,60.91,60.91,60.88,60.9,6400.0,38.4268,38.4268,38.4079,38.4205,6400.0
2013-10-01 12:10:00,60.88,60.93,60.86,60.93,2400.0,38.4079,38.4394,38.3953,38.4394,2400.0
2013-10-01 12:15:00,60.92,60.94,60.86,60.89,9600.0,38.4331,38.4457,38.3953,38.4142,9600.0
2013-10-01 12:20:00,60.87,60.91,60.84,60.91,14800.0,38.4016,38.4268,38.3827,38.4268,14800.0
2013-10-01 12:25:00,60.91,60.98,60.88,60.94,28700.0,38.4268,38.471,38.4079,38.4457,28700.0
2013-10-01 12:30:00,60.93,60.94,60.86,60.88,12500.0,38.4394,38.4457,38.3953,38.4079,12500.0
2013-10-01 12:35:00,60.89,60.9,60.85,60.86,3700.0,38.4142,38.4205,38.389,38.3953,3700.0
2013-10-01 12:40:00,60.86,60.86,60.82,60.82,7600.0,38.3953,38.3953,38.37,38.37,7600.0
2013-10-01 12:45:00,60.81,60.84,60.8,60.81,5300.0,38.3637,38.3827,38.3574,38.3637,5300.0
2013-10-01 12:50:00,60.8,60.8,60.62,60.63,29300.0,38.3574,38.3574,38.2439,38.2502,29300.0
2013-10-01 12:55:00,60.63,60.64,60.58,60.6,13000.0,38.2502,38.2565,38.2186,38.2312,13000.0
2013-10-01 13:00:00,60.6,60.64,60.58,60.64,6900.0,38.2312,38.2565,38.2186,38.2565,6900.0
2013-10-01 13:05:00,60.65,60.71,60.65,60.71,3800.0,38.2628,38.3006,38.2628,38.3006,3800.0
2013-10-01 13:10:00,60.71,60.76,60.7,60.76,19100.0,38.3006,38.3322,38.2943,38.3322,19100.0
2013-10-01 13:15:00,60.76,60.88,60.76,60.87,6100.0,38.3322,38.4079,38.3322,38.4016,6100.0
2013-10-01 13:20:00,60.88,60.88,60.85,60.85,4400.0,38.4079,38.4079,38.389,38.389,4400.0
2013-10-01 13:25:00,60.85,60.91,60.85,60.91,9100.0,38.389,38.4268,38.389,38.4268,9100.0
2013-10-01 13:30:00,60.91,60.93,60.91,60.91,4000.0,38.4268,38.4394,38.4268,38.4268,4000.0
2013-10-01 13:35:00,60.89,60.9,60.84,60.88,42700.0,38.4142,38.4205,38.3827,38.4079,42700.0
2013-10-01 13:40:00,60.88,60.88,60.82,60.84,8000.0,38.4079,38.4079,38.37,38.3827,8000.0
2013-10-01 13:45:00,60.83,60.88,60.82,60.85,3100.0,38.3763,38.4079,38.37,38.389,3100.0
2013-10-01 13:50:00,60.84,60.89,60.84,60.86,6100.0,38.3827,38.4142,38.3827,38.3953,6100.0
2013-10-01 13:55:00,60.86,60.89,60.84,60.89,4100.0,38.3953,38.4142,38.3827,38.4142,4100.0
2013-10-01 14:00:00,60.87,60.88,60.8,60.82,6200.0,38.4016,38.4079,38.3574,38.37,6200.0
2013-10-01 14:05:00,60.82,60.83,60.77,60.78,5300.0,38.37,38.3763,38.3385,38.3448,5300.0
2013-10-01 14:10:00,60.79,60.79,60.7,60.7,11700.0,38.3511,38.3511,38.2943,38.2943,11700.0
2013-10-01 14:15:00,60.72,60.74,60.7,60.7,6500.0,38.3069,38.3196,38.2943,38.2943,6500.0
2013-10-01 14:20:00,60.7,60.73,60.69,60.7,3000.0,38.2943,38.3133,38.288,38.2943,3000.0
2013-10-01 14:25:00,60.69,60.69,60.56,60.59,10500.0,38.288,38.288,38.206,38.2249,10500.0
2013-10-01 14:30:00,60.6,60.66,60.6,60.66,11200.0,38.2312,38.2691,38.2312,38.2691,11200.0
2013-10-01 14:35:00,60.66,60.67,60.62,60.65,9800.0,38.2691,38.2754,38.2439,38.2628,9800.0
2013-10-01 14:40:00,60.65,60.65,60.61,60.62,10700.0,38.2628,38.2628,38.2375,38.2439,10700.0
2013-10-01 14:45:00,60.61,60.61,60.54,60.54,12300.0,38.2375,38.2375,38.1934,38.1934,12300.0
2013-10-01 14:50:00,60.54,60.6,60.53,60.55,16600.0,38.1934,38.2312,38.1871,38.1997,16600.0
2013-10-01 14:55:00,60.55,60.61,60.55,60.61,5400.0,38.1997,38.2375,38.1997,38.2375,5400.0
2013-10-01 15:00:00,60.6,60.63,60.56,60.63,27500.0,38.2312,38.2502,38.206,38.2502,27500.0
2013-10-01 15:05:00,60.61,60.62,60.53,60.59,9800.0,38.2375,38.2439,38.1871,38.2249,9800.0
2013-10-01 15:10:00,60.61,60.73,60.6,60.71,30000.0,38.2375,38.3133,38.2312,38.3006,30000.0
2013-10-01 15:15:00,60.71,60.77,60.67,60.77,9600.0,38.3006,38.3385,38.2754,38.3385,9600.0
2013-10-01 15:20:00,60.77,60.77,60.69,60.73,10700.0,38.3385,38.3385,38.288,38.3133,10700.0
2013-10-01 15:25:00,60.74,60.79,60.74,60.77,9100.0,38.3196,38.3511,38.3196,38.3385,9100.0
2013-10-01 15:30:00,60.77,60.86,60.77,60.84,16200.0,38.3385,38.3953,38.3385,38.3827,16200.0
2013-10-01 15:35:00,60.85,60.89,60.83,60.87,23800.0,38.389,38.4142,38.3763,38.4016,23800.0
2013-10-01 15:40:00,60.87,60.91,60.87,60.89,16700.0,38.4016,38.4268,38.4016,38.4142,16700.0
2013-10-01 15:45:00,60.88,60.91,60.82,60.9,47600.0,38.4079,38.4268,38.37,38.4205,47600.0
2013-10-01 15:50:00,60.91,60.96,60.9,60.94,49600.0,38.4268,38.4584,38.4205,38.4457,49600.0
2013-10-01 15:55:00,60.94,61.05,60.93,60.99,92400.0,38.4457,38.5151,38.4394,38.4773,92400.0
2013-10-02 09:30:00,60.78,60.88,60.6,60.7,22700.0,38.3448,38.4079,38.2312,38.2943,22700.0
2013-10-02 09:35:00,60.69,60.9,60.69,60.73,9200.0,38.288,38.4205,38.288,38.3133,9200.0
2013-10-02 09:40:00,60.72,60.92,60.67,60.92,21300.0,38.3069,38.4331,38.2754,38.4331,21300.0
2013-10-02 09:45:00,60.84,60.91,60.81,60.82,2800.0,38.3827,38.4268,38.3637,38.37,2800.0
2013-10-02 09:50:00,60.79,60.79,60.7,60.79,7800.0,38.3511,38.3511,38.2943,38.3511,7800.0
2013-10-02 09:55:00,60.78,60.78,60.54,60.58,6000.0,38.3448,38.3448,38.1934,38.2186,6000.0
2013-10-02 10:00:00,60.58,60.59,60.5,60.56,14200.0,38.2186,38.2249,38.1682,38.206,14200.0
2013-10-02 10:05:00,60.54,60.54,60.22,60.29,17500.0,38.1934,38.1934,37.9915,38.0357,17500.0
2013-10-02 10:10:00,60.26,60.27,60.18,60.21,25900.0,38.0167,38.0231,37.9663,37.9852,25900.0
2013-10-02 10:15:00,60.22,60.3,60.13,60.29,12100.0,37.9915,38.042,37.9347,38.0357,12100.0
2013-10-02 10:20:00,60.29,60.34,60.26,60.32,7000.0,38.0357,38.0672,38.0167,38.0546,7000.0
2013-10-02 10:25:00,60.31,60.34,60.25,60.3,3300.0,38.0483,38.0672,38.0104,38.042,3300.0
2013-10-02 10:30:00,60.29,60.36,60.25,60.33,4700.0,38.0357,38.0798,38.0104,38.0609,4700.0
2013-10-02 10:35:00,60.35,60.49,60.32,60.49,7000.0,38.0735,38.1618,38.0546,38.1618,7000.0
2013-10-02 10:40:00,60.45,60.47,60.42,60.47,8800.0,38.1366,38.1492,38.1177,38.1492,8800.0
2013-10-02 10:45:00,60.48,60.5,60.47,60.5,6200.0,38.1555,38.1682,38.1492,38.1682,6200.0
2013-10-02 10:50:00,60.5,60.54,60.5,60.52,6700.0,38.1682,38.1934,38.1682,38.1808,6700.0
2013-10-02 10:55:00,60.56,60.7,60.55,60.67,7300.0,38.206,38.2943,38.1997,38.2754,7300.0
2013-10-02 11:00:00,60.66,60.67,60.56,60.56,9100.0,38.2691,38.2754,38.206,38.206,9100.0
2013-10-02 11:05:00,60.55,60.56,60.52,60.56,18100.0,38.1997,38.206,38.1808,38.206,18100.0
2013-10-02 11:10:00,60.55,60.57,60.51,60.56,7700.0,38.1997,38.2123,38.1745,38.206,7700.0
2013-10-02 11:15:00,60.6,60.67,60.6,60.64,3800.0,38.2312,38.2754,38.2312,38.2565,3800.0
2013-10-02 11:20:00,60.63,60.63,60.51,60.51,4900.0,38.2502,38.2502,38.1745,38.1745,4900.0
2013-10-02 11:25:00,60.52,60.56,60.52,60.55,3300.0,38.1808,38.206,38.1808,38.1997,3300.0
2013-10-02 11:30:00,60.55,60.59,60.55,60.56,2900.0,38.1997,38.2249,38.1997,38.206,2900.0
2013-10-02 11:35:00,60.55,60.55,60.48,60.48,8800.0,38.1997,38.1997,38.1555,38.1555,8800.0
2013-10-02 11:40:00,60.49,60.51,60.47,60.51,2200.0,38.1618,38.1745,38.1492,38.1745,2200.0
2013-10-02 11:45:00,60.5,60.53,60.48,60.5,4100.0,38.1682,38.1871,38.1555,38.1682,4100.0
2013-10-02 11:50:00,60.49,60.58,60.47,60.56,8200.0,38.1618,38.2186,38.1492,38.206,8200.0
2013-10-02 11:55:00,60.57,60.57,60.51,60.53,4900.0,38.2123,38.2123,38.1745,38.1871,4900.0
2013-10-02 12:00:00,60.52,60.58,60.5,60.54,9600.0,38.1808,38.2186,38.1682,38.1934,9600.0
2013-10-02 12:05:00,60.55,60.58,60.54,60.58,9300.0,38.1997,38.2186,38.1934,38.2186,9300.0
2013-10-02 12:10:00,60.59,60.61,60.55,60.58,8600.0,38.2249,38.2375,38.1997,38.2186,8600.0
2013-10-02 12:15:00,60.58,60.63,60.57,60.57,3600.0,38.2186,38.2502,38.2123,38.2123,3600.0
2013-10-02 12:20:00,60.58,60.62,60.55,60.57,24700.0,38.2186,38.2439,38.1997,38.2123,24700.0
2013-10-02 12:25:00,60.57,60.62,60.55,60.62,22700.0,38.2123,38.2439,38.1997,38.2439,22700.0
2013-10-02 12:30:00,60.64,60.68,60.64,60.67,4200.0,38.2565,38.2817,38.2565,38.2754,4200.0
2013-10-02 12:35:00,60.68,60.72,60.68,60.69,2900.0,38.2817,38.3069,38.2817,38.288,2900.0
2013-10-02 12:40:00,60.69,60.78,60.69,60.78,6100.0,38.288,38.3448,38.288,38.3448,6100.0
2013-10-02 12:45:00,60.77,60.77,60.71,60.71,4400.0,38.3385,38.3385,38.3006,38.3006,4400.0
2013-10-02 12:50:00,60.74,60.77,60.74,60.77,2700.0,38.3196,38.3385,38.3196,38.3385,2700.0
2013-10-02 12:55:00,60.79,60.79,60.76,60.76,2200.0,38.3511,38.3511,38.3322,38.3322,2200.0
2013-10-02 13:00:00,60.77,60.82,60.76,60.78,1900.0,38.3385,38.37,38.3322,38.3448,1900.0
2013-10-02 13:05:00,60.8,60.85,60.8,60.83,4400.0,38.3574,38.389,38.3574,38.3763,4400.0
2013-10-02 13:10:00,60.85,60.88,60.79,60.79,4000.0,38.389,38.4079,38.3511,38.3511,4000.0
2013-10-02 13:15:00,60.8,60.82,60.77,60.78,6300.0,38.3574,38.37,38.3385,38.3448,6300.0
2013-10-02 13:20:00,60.79,60.84,60.74,60.8,9800.0,38.3511,38.3827,38.3196,38.3574,9800.0
2013-10-02 13:25:00,60.82,60.92,60.82,60.9,6600.0,38.37,38.4331,38.37,38.4205,6600.0
2013-10-02 13:30:00,60.89,60.9,60.81,60.82,7100.0,38.4142,38.4205,38.3637,38.37,7100.0
2013-10-02 13:35:00,60.82,60.9,60.82,60.85,7800.0,38.37,38.4205,38.37,38.389,7800.0
2013-10-02 13:40:00,60.82,60.82,60.77,60.77,5700.0,38.37,38.37,38.3385,38.3385,5700.0
2013-10-02 13:45:00,60.76,60.83,60.76,60.79,19300.0,38.3322,38.3763,38.3322,38.3511,19300.0
2013-10-02 13:50:00,60.78,60.8,60.75,60.79,6200.0,38.3448,38.3574,38.3259,38.3511,6200.0
2013-10-02 13:55:00,60.8,60.81,60.69,60.7,8600.0,38.3574,38.3637,38.288,38.2943,8600.0
2013-10-02 14:00:00,60.71,60.75,60.68,60.75,7200.0,38.3006,38.3259,38.2817,38.3259,7200.0
2013-10-02 14:05:00,60.75,60.75,60.71,60.72,4000.0,38.3259,38.3259,38.3006,38.3069,4000.0
2013-10-02 14:10:00,60.74,60.77,60.72,60.73,9300.0,38.3196,38.3385,38.3069,38.3133,9300.0
2013-10-02 14:15:00,60.72,60.79,60.72,60.78,5200.0,38.3069,38.3511,38.3069,38.3448,5200.0
2013-10-02 14:20:00,60.78,60.83,60.78,60.82,9400.0,38.3448,38.3763,38.3448,38.37,9400.0
2013-10-02 14:25:00,60.82,60.82,60.74,60.78,9000.0,38.37,38.37,38.3196,38.3448,9000.0
2013-10-02 14:30:00,60.78,60.79,60.74,60.78,5400.0,38.3448,38.3511,38.3196,38.3448,5400.0
2013-10-02 14:35:00,60.76,60.76,60.71,60.74,3500.0,38.3322,38.3322,38.3006,38.3196,3500.0
2013-10-02 14:40:00,60.73,60.74,60.7,60.71,4100.0,38.3133,38.3196,38.2943,38.3006,4100.0
2013-10-02 14:45:00,60.72,60.77,60.72,60.77,5200.0,38.3069,38.3385,38.3069,38.3385,5200.0
2013-10-02 14:50:00,60.77,60.81,60.76,60.79,40700.0,38.3385,38.3637,38.3322,38.3511,40700.0
2013-10-02 14:55:00,60.78,60.78,60.72,60.75,8000.0,38.3448,38.3448,38.3069,38.3259,8000.0
2013-10-02 15:00:00,60.75,60.78,60.73,60.74,11400.0,38.3259,38.3448,38.3133,38.3196,11400.0
2013-10-02 15:05:00,60.77,60.77,60.74,60.77,7100.0,38.3385,38.3385,38.3196,38.3385,7100.0
2013-10-02 15:10:00,60.77,60.9,60.77,60.9,22700.0,38.3385,38.4205,38.3385,38.4205,22700.0
2013-10-02 15:15:00,60.9,60.97,60.87,60.91,23100.0,38.4205,38.4647,38.4016,38.4268,23100.0
2013-10-02 15:20:00,60.91,60.94,60.86,60.87,16200.0,38.4268,38.4457,38.3953,38.4016,16200.0
2013-10-02 15:25:00,60.87,60.88,60.85,60.85,9000.0,38.4016,38.4079,38.389,38.389,9000.0
2013-10-02 15:30:00,60.85,60.96,60.85,60.93,19800.0,38.389,38.4584,38.389,38.4394,19800.0
2013-10-02 15:35:00,60.94,60.94,60.84,60.85,11900.0,38.4457,38.4457,38.3827,38.389,11900.0
2013-10-02 15:40:00,60.85,60.85,60.8,60.8,14800.0,38.389,38.389,38.3574,38.3574,14800.0
2013-10-02 15:45:00,60.8,60.8,60.71,60.76,16100.0,38.3574,38.3574,38.3006,38.3322,16100.0
2013-10-02 15:50:00,60.77,60.82,60.76,60.8,45700.0,38.3385,38.37,38.3322,38.3574,45700.0
2013-10-02 15:55:00,60.8,60.95,60.8,60.94,97700.0,38.3574,38.452,38.3574,38.4457,97700.0
2013-10-03 09:30:00,60.81,60.99,60.81,60.94,22000.0,38.3637,38.4773,38.3637,38.4457,22000.0
2013-10-03 09:35:00,60.9,61.03,60.72,60.72,9800.0,38.4205,38.5025,38.3069,38.3069,9800.0
2013-10-03 09:40:00,60.67,60.8,60.63,60.63,5400.0,38.2754,38.3574,38.2502,38.2502,5400.0
2013-10-03 09:45:00,60.62,60.67,60.51,60.59,9700.0,38.2439,38.2754,38.1745,38.2249,9700.0
2013-10-03 09:50:00,60.6,60.61,60.45,60.49,6000.0,38.2312,38.2375,38.1366,38.1618,6000.0
2013-10-03 09:55:00,60.51,60.52,60.44,60.45,2400.0,38.1745,38.1808,38.1303,38.1366,2400.0
2013-10-03 10:00:00,60.45,60.45,60.29,60.33,12100.0,38.1366,38.1366,38.0357,38.0609,12100.0
2013-10-03 10:05:00,60.31,60.34,60.25,60.29,12500.0,38.0483,38.0672,38.0104,38.0357,12500.0
2013-10-03 10:10:00,60.33,60.39,60.28,60.37,11700.0,38.0609,38.0988,38.0294,38.0861,11700.0
2013-10-03 10:15:00,60.39,60.43,60.34,60.35,6500.0,38.0988,38.124,38.0672,38.0735,6500.0
2013-10-03 10:20:00,60.36,60.37,60.19,60.26,15900.0,38.0798,38.0861,37.9726,38.0167,15900.0
2013-10-03 10:25:00,60.23,60.42,60.23,60.41,7900.0,37.9978,38.1177,37.9978,38.1114,7900.0
2013-10-03 10:30:00,60.4,60.4,60.27,60.27,8200.0,38.1051,38.1051,38.0231,38.0231,8200.0
2013-10-03 10:35:00,60.28,60.34,60.26,60.34,4300.0,38.0294,38.0672,38.0167,38.0672,4300.0
2013-10-03 10:40:00,60.33,60.34,60.19,60.24,6500.0,38.0609,38.0672,37.9726,38.0041,6500.0
2013-10-03 10:45:00,60.19,60.25,60.1,60.22,13900.0,37.9726,38.0104,37.9158,37.9915,13900.0
2013-10-03 10:50:00,60.21,60.26,60.13,60.26,6800.0,37.9852,38.0167,37.9347,38.0167,6800.0
2013-10-03 10:55:00,60.22,60.27,60.22,60.23,3500.0,37.9915,38.0231,37.9915,37.9978,3500.0
2013-10-03 11:00:00,60.2,60.26,60.15,60.18,9300.0,37.9789,38.0167,37.9473,37.9663,9300.0
2013-10-03 11:05:00,60.19,60.26,60.18,60.24,7900.0,37.9726,38.0167,37.9663,38.0041,7900.0
2013-10-03 11:10:00,60.24,60.27,60.11,60.11,13900.0,38.0041,38.0231,37.9221,37.9221,13900.0
2013-10-03 11:15:00,60.1,60.11,60.04,60.08,9800.0,37.9158,37.9221,37.8779,37.9032,9800.0
2013-10-03 11:20:00,60.09,60.22,60.09,60.21,8000.0,37.9095,37.9915,37.9095,37.9852,8000.0
2013-10-03 11:25:00,60.19,60.2,60.07,60.07,4700.0,37.9726,37.9789,37.8969,37.8969,4700.0
2013-10-03 11:30:00,60.07,60.21,60.07,60.17,3300.0,37.8969,37.9852,37.8969,37.96,3300.0
2013-10-03 11:35:00,60.15,60.16,60.06,60.15,3500.0,37.9473,37.9537,37.8906,37.9473,3500.0
2013-10-03 11:40:00,60.14,60.14,59.97,60.0,14300.0,37.941,37.941,37.8338,37.8527,14300.0
2013-10-03 11:45:00,60.04,60.04,59.89,59.92,4700.0,37.8779,37.8779,37.7833,37.8022,4700.0
2013-10-03 11:50:00,59.92,60.01,59.91,59.99,5600.0,37.8022,37.859,37.7959,37.8464,5600.0
2013-10-03 11:55:00,60.0,60.03,59.85,59.96,22700.0,37.8527,37.8716,37.7581,37.8275,22700.0
2013-10-03 12:00:00,59.98,59.98,59.84,59.87,7100.0,37.8401,37.8401,37.7518,37.7707,7100.0
2013-10-03 12:05:00,59.86,59.93,59.86,59.91,4600.0,37.7644,37.8086,37.7644,37.7959,4600.0
2013-10-03 12:10:00,59.93,59.96,59.9,59.91,14400.0,37.8086,37.8275,37.7896,37.7959,14400.0
2013-10-03 12:15:00,59.9,59.9,59.79,59.82,4300.0,37.7896,37.7896,37.7202,37.7392,4300.0
2013-10-03 12:20:00,59.83,59.87,59.82,59.82,2700.0,37.7455,37.7707,37.7392,37.7392,2700.0
2013-10-03 12:25:00,59.81,59.96,59.81,59.96,5200.0,37.7328,37.8275,37.7328,37.8275,5200.0
2013-10-03 12:30:00,59.96,60.07,59.93,60.03,54700.0,37.8275,37.8969,37.8086,37.8716,54700.0
2013-10-03 12:35:00,60.03,60.11,60.0,60.04,11500.0,37.8716,37.9221,37.8527,37.8779,11500.0
2013-10-03 12:40:00,60.03,60.03,59.9,59.92,8100.0,37.8716,37.8716,37.7896,37.8022,8100.0
2013-10-03 12:45:00,59.92,60.11,59.92,60.1,8000.0,37.8022,37.9221,37.8022,37.9158,8000.0
2013-10-03 12:50:00,60.08,60.16,60.06,60.16,14600.0,37.9032,37.9537,37.8906,37.9537,14600.0
2013-10-03 12:55:00,60.14,60.27,60.14,60.23,11300.0,37.941,38.0231,37.941,37.9978,11300.0
2013-10-03 13:00:00,60.23,60.28,60.15,60.24,10000.0,37.9978,38.0294,37.9473,38.0041,10000.0
2013-10-03 13:05:00,60.25,60.32,60.2,60.3,7000.0,38.0104,38.0546,37.9789,38.042,7000.0
2013-10-03 13:10:00,60.31,60.33,60.25,60.27,5000.0,38.0483,38.0609,38.0104,38.0231,5000.0
2013-10-03 13:15:00,60.25,60.25,60.18,60.24,4900.0,38.0104,38.0104,37.9663,38.0041,4900.0
2013-10-03 13:20:00,60.21,60.3,60.19,60.3,3200.0,37.9852,38.042,37.9726,38.042,3200.0
2013-10-03 13:25:00,60.31,60.42,60.3,60.4,7800.0,38.0483,38.1177,38.042,38.1051,7800.0
2013-10-03 13:30:00,60.4,60.46,60.37,60.38,6600.0,38.1051,38.1429,38.0861,38.0924,6600.0
2013-10-03 13:35:00,60.4,60.48,60.33,60.33,17500.0,38.1051,38.1555,38.0609,38.0609,17500.0
2013-10-03 13:40:00,60.36,60.47,60.36,60.37,4600.0,38.0798,38.1492,38.0798,38.0861,4600.0
2013-10-03 13:45:00,60.4,60.43,60.35,60.35,3900.0,38.1051,38.124,38.0735,38.0735,3900.0
2013-10-03 13:50:00,60.36,60.37,60.27,60.27,7600.0,38.0798,38.0861,38.0231,38.0231,7600.0
2013-10-03 13:55:00,60.27,60.47,60.27,60.41,23200.0,38.0231,38.1492,38.0231,38.1114,23200.0
2013-10-03 14:00:00,60.42,60.43,60.37,60.39,10100.0,38.1177,38.124,38.0861,38.0988,10100.0
2013-10-03 14:05:00,60.38,60.38,60.3,60.33,6400.0,38.0924,38.0924,38.042,38.0609,6400.0
2013-10-03 14:10:00,60.34,60.36,60.3,60.36,8900.0,38.0672,38.0798,38.042,38.0798,8900.0
2013-10-03 14:15:00,60.4,60.44,60.29,60.29,18700.0,38.1051,38.1303,38.0357,38.0357,18700.0
2013-10-03 14:20:00,60.27,60.27,60.06,60.08,20900.0,38.0231,38.0231,37.8906,37.9032,20900.0
2013-10-03 14:25:00,60.08,60.28,60.08,60.28,12900.0,37.9032,38.0294,37.9032,38.0294,12900.0
2013-10-03 14:30:00,60.3,60.3,60.15,60.15,10300.0,38.042,38.042,37.9473,37.9473,10300.0
2013-10-03 14:35:00,60.15,60.23,60.15,60.22,5700.0,37.9473,37.9978,37.9473,37.9915,5700.0
2013-10-03 14:40:00,60.25,60.31,60.23,60.26,6300.0,38.0104,38.0483,37.9978,38.0167,6300.0
2013-10-03 14:45:00,60.25,60.3,60.25,60.26,10200.0,38.0104,38.042,38.0104,38.0167,10200.0
2013-10-03 14:50:00,60.27,60.36,60.27,60.34,13700.0,38.0231,38.0798,38.0231,38.0672,13700.0
2013-10-03 14:55:00,60.35,60.41,60.31,60.31,15000.0,38.0735,38.1114,38.0483,38.0483,15000.0
2013-10-03 15:00:00,60.31,60.35,60.28,60.34,16700.0,38.0483,38.0735,38.0294,38.0672,16700.0
2013-10-03 15:05:00,60.35,60.42,60.34,60.37,10200.0,38.0735,38.1177,38.0672,38.0861,10200.0
2013-10-03 15:10:00,60.37,60.42,60.37,60.39,9100.0,38.0861,38.1177,38.0861,38.0988,9100.0
2013-10-03 15:15:00,60.39,60.43,60.35,60.42,81100.0,38.0988,38.124,38.0735,38.1177,81100.0
2013-10-03 15:20:00,60.42,60.5,60.41,60.43,23700.0,38.1177,38.1682,38.1114,38.124,23700.0
2013-10-03 15:25:00,60.44,60.58,60.43,60.58,46700.0,38.1303,38.2186,38.124,38.2186,46700.0
2013-10-03 15:30:00,60.56,60.58,60.51,60.58,29500.0,38.206,38.2186,38.1745,38.2186,29500.0
2013-10-03 15:35:00,60.57,60.59,60.52,60.58,24900.0,38.2123,38.2249,38.1808,38.2186,24900.0
2013-10-03 15:40:00,60.58,60.58,60.5,60.54,22500.0,38.2186,38.2186,38.1682,38.1934,22500.0
2013-10-03 15:45:00,60.55,60.58,60.48,60.48,24900.0,38.1997,38.2186,38.1555,38.1555,24900.0
2013-10-03 15:50:00,60.5,60.55,60.48,60.49,44900.0,38.1682,38.1997,38.1555,38.1618,44900.0
2013-10-03 15:55:00,60.49,60.5,60.37,60.43,68300.0,38.1618,38.1682,38.0861,38.124,68300.0
2013-10-04 09:30:00,60.46,60.48,60.14,60.31,32200.0,38.1429,38.1555,37.941,38.0483,32200.0
2013-10-04 09:35:00,60.31,60.41,60.23,60.28,24300.0,38.0483,38.1114,37.9978,38.0294,24300.0
2013-10-04 09:40:00,60.27,60.33,60.17,60.31,13400.0,38.0231,38.0609,37.96,38.0483,13400.0
2013-10-04 09:45:00,60.27,60.31,60.09,60.12,42500.0,38.0231,38.0483,37.9095,37.9284,42500.0
2013-10-04 09:50:00,60.1,60.15,60.06,60.13,44800.0,37.9158,37.9473,37.8906,37.9347,44800.0
2013-10-04 09:55:00,60.14,60.15,59.97,59.98,20300.0,37.941,37.9473,37.8338,37.8401,20300.0
2013-10-04 10:00:00,59.98,60.03,59.96,60.03,25600.0,37.8401,37.8716,37.8275,37.8716,25600.0
2013-10-04 10:05:00,60.04,60.11,60.01,60.06,25500.0,37.8779,37.9221,37.859,37.8906,25500.0
2013-10-04 10:10:00,60.08,60.12,60.03,60.05,33800.0,37.9032,37.9284,37.8716,37.8843,33800.0
2013-10-04 10:15:00,60.05,60.11,60.01,60.01,22900.0,37.8843,37.9221,37.859,37.859,22900.0
2013-10-04 10:20:00,60.01,60.08,60.01,60.05,15800.0,37.859,37.9032,37.859,37.8843,15800.0
2013-10-04 10:25:00,60.07,60.13,60.06,60.09,14500.0,37.8969,37.9347,37.8906,37.9095,14500.0
2013-10-04 10:30:00,60.1,60.13,60.07,60.08,17400.0,37.9158,37.9347,37.8969,37.9032,17400.0
2013-10-04 10:35:00,60.09,60.13,60.0,60.05,17700.0,37.9095,37.9347,37.8527,37.8843,17700.0
2013-10-04 10:40:00,60.05,60.13,60.05,60.09,15700.0,37.8843,37.9347,37.8843,37.9095,15700.0
2013-10-04 10:45:00,60.08,60.12,60.07,60.1,9900.0,37.9032,37.9284,37.8969,37.9158,9900.0
2013-10-04 10:50:00,60.11,60.15,60.05,60.07,18500.0,37.9221,37.9473,37.8843,37.8969,18500.0
2013-10-04 10:55:00,60.06,60.1,60.05,60.1,4100.0,37.8906,37.9158,37.8843,37.9158,4100.0
2013-10-04 11:00:00,60.09,60.14,60.05,60.12,37200.0,37.9095,37.941,37.8843,37.9284,37200.0
2013-10-04 11:05:00,60.13,60.23,60.13,60.16,17000.0,37.9347,37.9978,37.9347,37.9537,17000.0
2013-10-04 11:10:00,60.16,60.18,60.13,60.14,18000.0,37.9537,37.9663,37.9347,37.941,18000.0
2013-10-04 11:15:00,60.13,60.23,60.1,60.23,11700.0,37.9347,37.9978,37.9158,37.9978,11700.0
2013-10-04 11:20:00,60.24,60.24,60.18,60.22,7000.0,38.0041,38.0041,37.9663,37.9915,7000.0
2013-10-04 11:25:00,60.23,60.28,60.17,60.17,20100.0,37.9978,38.0294,37.96,37.96,20100.0
2013-10-04 11:30:00,60.19,60.23,60.18,60.18,8600.0,37.9726,37.9978,37.9663,37.9663,8600.0
2013-10-04 11:35:00,60.18,60.25,60.15,60.25,11100.0,37.9663,38.0104,37.9473,38.0104,11100.0
2013-10-04 11:40:00,60.25,60.31,60.22,60.3,19000.0,38.0104,38.0483,37.9915,38.042,19000.0
2013-10-04 11:45:00,60.31,60.41,60.3,60.4,19000.0,38.0483,38.1114,38.042,38.1051,19000.0
2013-10-04 11:50:00,60.4,60.45,60.36,60.36,12100.0,38.1051,38.1366,38.0798,38.0798,12100.0
2013-10-04 11:55:00,60.36,60.36,60.3,60.31,8900.0,38.0798,38.0798,38.042,38.0483,8900.0
2013-10-04 12:00:00,60.31,60.37,60.24,60.27,10700.0,38.0483,38.0861,38.0041,38.0231,10700.0
2013-10-04 12:05:00,60.26,60.28,60.24,60.24,2700.0,38.0167,38.0294,38.0041,38.0041,2700.0
2013-10-04 12:10:00,60.25,60.33,60.25,60.29,6400.0,38.0104,38.0609,38.0104,38.0357,6400.0
2013-10-04 12:15:00,60.3,60.37,60.3,60.37,3400.0,38.042,38.0861,38.042,38.0861,3400.0
2013-10-04 12:20:00,60.38,60.39,60.35,60.36,5400.0,38.0924,38.0988,38.0735,38.0798,5400.0
2013-10-04 12:25:00,60.35,60.46,60.35,60.45,6900.0,38.0735,38.1429,38.0735,38.1366,6900.0
2013-10-04 12:30:00,60.44,60.48,60.41,60.46,8300.0,38.1303,38.1555,38.1114,38.1429,8300.0
2013-10-04 12:35:00,60.45,60.52,60.45,60.46,14600.0,38.1366,38.1808,38.1366,38.1429,14600.0
2013-10-04 12:40:00,60.46,60.51,60.4,60.41,18300.0,38.1429,38.1745,38.1051,38.1114,18300.0
2013-10-04 12:45:00,60.4,60.43,60.37,60.39,10700.0,38.1051,38.124,38.0861,38.0988,10700.0
2013-10-04 12:50:00,60.4,60.4,60.36,60.38,8200.0,38.1051,38.1051,38.0798,38.0924,8200.0
2013-10-04 12:55:00,60.39,60.43,60.37,60.4,20100.0,38.0988,38.124,38.0861,38.1051,20100.0
2013-10-04 13:00:00,60.4,60.43,60.33,60.34,22100.0,38.1051,38.124,38.0609,38.0672,22100.0
2013-10-04 13:05:00,60.35,60.42,60.35,60.42,8100.0,38.0735,38.1177,38.0735,38.1177,8100.0
2013-10-04 13:10:00,60.42,60.43,60.41,60.43,7200.0,38.1177,38.124,38.1114,38.124,7200.0
2013-10-04 13:15:00,60.43,60.45,60.36,60.43,20500.0,38.124,38.1366,38.0798,38.124,20500.0
2013-10-04 13:20:00,60.44,60.45,60.41,60.45,11600.0,38.1303,38.1366,38.1114,38.1366,11600.0
2013-10-04 13:25:00,60.45,60.46,60.43,60.43,10800.0,38.1366,38.1429,38.124,38.124,10800.0
2013-10-04 13:30:00,60.44,60.54,60.44,60.54,76500.0,38.1303,38.1934,38.1303,38.1934,76500.0
2013-10-04 13:35:00,60.54,60.56,60.53,60.55,15300.0,38.1934,38.206,38.1871,38.1997,15300.0
2013-10-04 13:40:00,60.55,60.55,60.52,60.55,18100.0,38.1997,38.1997,38.1808,38.1997,18100.0
2013-10-04 13:45:00,60.55,60.57,60.49,60.52,11600.0,38.1997,38.2123,38.1618,38.1808,11600.0
2013-10-04 13:50:00,60.52,60.55,60.52,60.55,9100.0,38.1808,38.1997,38.1808,38.1997,9100.0
2013-10-04 13:55:00,60.55,60.56,60.53,60.55,8700.0,38.1997,38.206,38.1871,38.1997,8700.0
2013-10-04 14:00:00,60.57,60.6,60.57,60.58,11000.0,38.2123,38.2312,38.2123,38.2186,11000.0
2013-10-04 14:05:00,60.58,60.62,60.58,60.6,11100.0,38.2186,38.2439,38.2186,38.2312,11100.0
2013-10-04 14:10:00,60.61,60.68,60.61,60.68,9600.0,38.2375,38.2817,38.2375,38.2817,9600.0
2013-10-04 14:15:00,60.68,60.72,60.68,60.7,10600.0,38.2817,38.3069,38.2817,38.2943,10600.0
2013-10-04 14:20:00,60.7,60.71,60.66,60.7,13700.0,38.2943,38.3006,38.2691,38.2943,13700.0
2013-10-04 14:25:00,60.7,60.78,60.7,60.77,7800.0,38.2943,38.3448,38.2943,38.3385,7800.0
2013-10-04 14:30:00,60.77,60.85,60.77,60.78,21300.0,38.3385,38.389,38.3385,38.3448,21300.0
2013-10-04 14:35:00,60.78,60.88,60.78,60.88,14100.0,38.3448,38.4079,38.3448,38.4079,14100.0
2013-10-04 14:40:00,60.87,60.88,60.84,60.84,15900.0,38.4016,38.4079,38.3827,38.3827,15900.0
2013-10-04 14:45:00,60.85,60.94,60.85,60.94,11200.0,38.389,38.4457,38.389,38.4457,11200.0
2013-10-04 14:50:00,60.94,60.96,60.93,60.95,7100.0,38.4457,38.4584,38.4394,38.452,7100.0
2013-10-04 14:55:00,60.94,60.99,60.89,60.91,39700.0,38.4457,38.4773,38.4142,38.4268,39700.0
2013-10-04 15:00:00,60.91,60.96,60.91,60.91,7800.0,38.4268,38.4584,38.4268,38.4268,7800.0
2013-10-04 15:05:00,60.92,60.93,60.91,60.93,13700.0,38.4331,38.4394,38.4268,38.4394,13700.0
2013-10-04 15:10:00,60.93,60.95,60.91,60.92,13700.0,38.4394,38.452,38.4268,38.4331,13700.0
2013-10-04 15:15:00,60.93,60.93,60.82,60.82,19900.0,38.4394,38.4394,38.37,38.37,19900.0
2013-10-04 15:20:00,60.83,60.83,60.74,60.75,15000.0,38.3763,38.3763,38.3196,38.3259,15000.0
2013-10-04 15:25:00,60.76,60.83,60.75,60.82,8400.0,38.3322,38.3763,38.3259,38.37,8400.0
2013-10-04 15:30:00,60.81,60.84,60.76,60.79,15800.0,38.3637,38.3827,38.3322,38.3511,15800.0
2013-10-04 15:35:00,60.78,60.81,60.75,60.76,15700.0,38.3448,38.3637,38.3259,38.3322,15700.0
2013-10-04 15:40:00,60.77,60.79,60.75,60.75,16200.0,38.3385,38.3511,38.3259,38.3259,16200.0
2013-10-04 15:45:00,60.75,60.84,60.75,60.84,19400.0,38.3259,38.3827,38.3259,38.3827,19400.0
2013-10-04 15:50:00,60.85,60.88,60.77,60.81,38200.0,38.389,38.4079,38.3385,38.3637,38200.0
2013-10-04 15:55:00,60.81,60.82,60.76,60.8,67600.0,38.3637,38.37,38.3322,38.3574,67600.0
2013-10-07 09:30:00,60.26,60.43,59.95,60.1,24300.0,38.0167,38.124,37.8212,37.9158,24300.0
2013-10-07 09:35:00,60.09,60.12,59.96,60.11,9100.0,37.9095,37.9284,37.8275,37.9221,9100.0
2013-10-07 09:40:00,60.1,60.41,60.07,60.41,4200.0,37.9158,38.1114,37.8969,38.1114,4200.0
2013-10-07 09:45:00,60.35,60.43,60.28,60.4,13300.0,38.0735,38.124,38.0294,38.1051,13300.0
2013-10-07 09:50:00,60.42,60.42,60.32,60.32,4300.0,38.1177,38.1177,38.0546,38.0546,4300.0
2013-10-07 09:55:00,60.29,60.34,60.29,60.31,2900.0,38.0357,38.0672,38.0357,38.0483,2900.0
2013-10-07 10:00:00,60.31,60.34,60.25,60.34,5000.0,38.0483,38.0672,38.0104,38.0672,5000.0
2013-10-07 10:05:00,60.38,60.52,60.34,60.52,8500.0,38.0924,38.1808,38.0672,38.1808,8500.0
2013-10-07 10:10:00,60.53,60.61,60.51,60.55,6700.0,38.1871,38.2375,38.1745,38.1997,6700.0
2013-10-07 10:15:00,60.55,60.59,60.5,60.5,4100.0,38.1997,38.2249,38.1682,38.1682,4100.0
2013-10-07 10:20:00,60.51,60.62,60.5,60.6,7700.0,38.1745,38.2439,38.1682,38.2312,7700.0
2013-10-07 10:25:00,60.61,60.65,60.6,60.6,2000.0,38.2375,38.2628,38.2312,38.2312,2000.0
2013-10-07 10:30:00,60.63,60.66,60.6,60.62,3700.0,38.2502,38.2691,38.2312,38.2439,3700.0
2013-10-07 10:35:00,60.62,60.64,60.6,60.63,1400.0,38.2439,38.2565,38.2312,38.2502,1400.0
2013-10-07 10:40:00,60.63,60.63,60.54,60.55,11200.0,38.2502,38.2502,38.1934,38.1997,11200.0
2013-10-07 10:45:00,60.55,60.63,60.55,60.59,2300.0,38.1997,38.2502,38.1997,38.2249,2300.0
2013-10-07 10:50:00,60.58,60.68,60.56,60.68,3300.0,38.2186,38.2817,38.206,38.2817,3300.0
2013-10-07 10:55:00,60.66,60.68,60.6,60.6,1500.0,38.2691,38.2817,38.2312,38.2312,1500.0
2013-10-07 11:00:00,60.6,60.6,60.52,60.52,4500.0,38.2312,38.2312,38.1808,38.1808,4500.0
2013-10-07 11:05:00,60.54,60.64,60.53,60.63,12300.0,38.1934,38.2565,38.1871,38.2502,12300.0
2013-10-07 11:10:00,60.64,60.71,60.63,60.64,8000.0,38.2565,38.3006,38.2502,38.2565,8000.0
2013-10-07 11:15:00,60.62,60.62,60.53,60.56,5700.0,38.2439,38.2439,38.1871,38.206,5700.0
2013-10-07 11:20:00,60.57,60.62,60.54,60.6,2800.0,38.2123,38.2439,38.1934,38.2312,2800.0
2013-10-07 11:25:00,60.62,60.62,60.58,60.61,1900.0,38.2439,38.2439,38.2186,38.2375,1900.0
2013-10-07 11:30:00,60.59,60.7,60.58,60.7,2500.0,38.2249,38.2943,38.2186,38.2943,2500.0
2013-10-07 11:35:00,60.71,60.76,60.71,60.72,2800.0,38.3006,38.3322,38.3006,38.3069,2800.0
2013-10-07 11:40:00,60.7,60.75,60.69,60.74,3400.0,38.2943,38.3259,38.288,38.3196,3400.0
2013-10-07 11:45:00,60.78,60.86,60.78,60.86,8600.0,38.3448,38.3953,38.3448,38.3953,8600.0
2013-10-07 11:50:00,60.86,60.88,60.8,60.81,6100.0,38.3953,38.4079,38.3574,38.3637,6100.0
2013-10-07 11:55:00,60.8,60.8,60.75,60.79,9500.0,38.3574,38.3574,38.3259,38.3511,9500.0
2013-10-07 12:00:00,60.79,60.79,60.74,60.76,10200.0,38.3511,38.3511,38.3196,38.3322,10200.0
2013-10-07 12:05:00,60.75,60.8,60.73,60.78,4000.0,38.3259,38.3574,38.3133,38.3448,4000.0
2013-10-07 12:10:00,60.8,60.8,60.75,60.78,1600.0,38.3574,38.3574,38.3259,38.3448,1600.0
2013-10-07 12:15:00,60.76,60.82,60.76,60.82,2400.0,38.3322,38.37,38.3322,38.37,2400.0
2013-10-07 12:20:00,60.82,60.82,60.75,60.75,2400.0,38.37,38.37,38.3259,38.3259,2400.0
2013-10-07 12:25:00,60.76,60.79,60.72,60.72,2900.0,38.3322,38.3511,38.3069,38.3069,2900.0
2013-10-07 12:30:00,60.71,60.74,60.68,60.74,6900.0,38.3006,38.3196,38.2817,38.3196,6900.0
2013-10-07 12:35:00,60.74,60.76,60.71,60.76,4800.0,38.3196,38.3322,38.3006,38.3322,4800.0
2013-10-07 12:40:00,60.73,60.75,60.7,60.72,6600.0,38.3133,38.3259,38.2943,38.3069,6600.0
2013-10-07 12:45:00,60.74,60.79,60.74,60.75,6200.0,38.3196,38.3511,38.3196,38.3259,6200.0
2013-10-07 12:50:00,60.74,60.8,60.74,60.79,4900.0,38.3196,38.3574,38.3196,38.3511,4900.0
2013-10-07 12:55:00,60.78,60.79,60.64,60.66,2400.0,38.3448,38.3511,38.2565,38.2691,2400.0
2013-10-07 13:00:00,60.66,60.76,60.66,60.71,5900.0,38.2691,38.3322,38.2691,38.3006,5900.0
2013-10-07 13:05:00,60.69,60.76,60.68,60.76,2200.0,38.288,38.3322,38.2817,38.3322,2200.0
2013-10-07 13:10:00,60.77,60.83,60.77,60.81,2600.0,38.3385,38.3763,38.3385,38.3637,2600.0
2013-10-07 13:15:00,60.83,60.93,60.83,60.93,2500.0,38.3763,38.4394,38.3763,38.4394,2500.0
2013-10-07 13:20:00,60.92,60.94,60.92,60.93,2300.0,38.4331,38.4457,38.4331,38.4394,2300.0
2013-10-07 13:25:00,60.91,60.93,60.85,60.88,5300.0,38.4268,38.4394,38.389,38.4079,5300.0
2013-10-07 13:30:00,60.89,60.93,60.87,60.89,3200.0,38.4142,38.4394,38.4016,38.4142,3200.0
2013-10-07 13:35:00,60.89,60.89,60.82,60.86,3200.0,38.4142,38.4142,38.37,38.3953,3200.0
2013-10-07 13:40:00,60.85,60.86,60.8,60.86,4600.0,38.389,38.3953,38.3574,38.3953,4600.0
2013-10-07 13:45:00,60.86,60.89,60.85,60.89,2200.0,38.3953,38.4142,38.389,38.4142,2200.0
2013-10-07 13:50:00,60.88,60.9,60.88,60.89,1300.0,38.4079,38.4205,38.4079,38.4142,1300.0
2013-10-07 13:55:00,60.9,61.0,60.9,60.99,11000.0,38.4205,38.4836,38.4205,38.4773,11000.0
2013-10-07 14:00:00,61.0,61.13,61.0,61.06,16300.0,38.4836,38.5656,38.4836,38.5214,16300.0
2013-10-07 14:05:00,61.05,61.05,60.97,60.99,8000.0,38.5151,38.5151,38.4647,38.4773,8000.0
2013-10-07 14:10:00,60.99,61.05,60.99,61.01,7300.0,38.4773,38.5151,38.4773,38.4899,7300.0
2013-10-07 14:15:00,61.02,61.06,61.0,61.06,6100.0,38.4962,38.5214,38.4836,38.5214,6100.0
2013-10-07 14:20:00,61.06,61.07,61.03,61.05,6300.0,38.5214,38.5278,38.5025,38.5151,6300.0
2013-10-07 14:25:00,61.05,61.06,61.0,61.06,10500.0,38.5151,38.5214,38.4836,38.5214,10500.0
2013-10-07 14:30:00,61.07,61.08,61.02,61.05,10400.0,38.5278,38.5341,38.4962,38.5151,10400.0
2013-10-07 14:35:00,61.06,61.11,61.06,61.08,12000.0,38.5214,38.553,38.5214,38.5341,12000.0
2013-10-07 14:40:00,61.07,61.07,61.01,61.02,9300.0,38.5278,38.5278,38.4899,38.4962,9300.0
2013-10-07 14:45:00,61.0,61.06,61.0,61.05,12900.0,38.4836,38.5214,38.4836,38.5151,12900.0
2013-10-07 14:50:00,61.05,61.06,61.0,61.03,5900.0,38.5151,38.5214,38.4836,38.5025,5900.0
2013-10-07 14:55:00,61.04,61.08,61.03,61.04,15700.0,38.5088,38.5341,38.5025,38.5088,15700.0
2013-10-07 15:00:00,61.03,61.06,61.01,61.06,8800.0,38.5025,38.5214,38.4899,38.5214,8800.0
2013-10-07 15:05:00,61.06,61.06,60.98,61.02,6800.0,38.5214,38.5214,38.471,38.4962,6800.0
2013-10-07 15:10:00,61.03,61.04,61.01,61.01,7900.0,38.5025,38.5088,38.4899,38.4899,7900.0
2013-10-07 15:15:00,61.0,61.02,60.94,60.98,12800.0,38.4836,38.4962,38.4457,38.471,12800.0
2013-10-07 15:20:00,60.97,60.98,60.84,60.88,14300.0,38.4647,38.471,38.3827,38.4079,14300.0
2013-10-07 15:25:00,60.89,60.91,60.84,60.86,17100.0,38.4142,38.4268,38.3827,38.3953,17100.0
2013-10-07 15:30:00,60.87,60.89,60.85,60.89,7500.0,38.4016,38.4142,38.389,38.4142,7500.0
2013-10-07 15:35:00,60.88,60.89,60.75,60.75,27500.0,38.4079,38.4142,38.3259,38.3259,27500.0
2013-10-07 15:40:00,60.76,60.8,60.72,60.79,17400.0,38.3322,38.3574,38.3069,38.3511,17400.0
2013-10-07 15:45:00,60.8,60.8,60.74,60.79,17500.0,38.3574,38.3574,38.3196,38.3511,17500.0
2013-10-07 15:50:00,60.79,60.81,60.77,60.79,20900.0,38.3511,38.3637,38.3385,38.3511,20900.0
2013-10-07 15:55:00,60.79,60.8,60.75,60.76,80200.0,38.3511,38.3574,38.3259,38.3322,80200.0
2013-10-08 09:30:00,60.89,60.89,60.75,60.82,27100.0,38.4142,38.4142,38.3259,38.37,27100.0
2013-10-08 09:35:00,60.82,60.86,60.71,60.73,6400.0,38.37,38.3953,38.3006,38.3133,6400.0
2013-10-08 09:40:00,60.71,60.93,60.68,60.93,3700.0,38.3006,38.4394,38.2817,38.4394,3700.0
2013-10-08 09:45:00,60.91,61.07,60.82,60.93,17800.0,38.4268,38.5278,38.37,38.4394,17800.0
2013-10-08 09:50:00,60.89,60.9,60.74,60.9,7300.0,38.4142,38.4205,38.3196,38.4205,7300.0
2013-10-08 09:55:00,60.91,60.96,60.86,60.93,3200.0,38.4268,38.4584,38.3953,38.4394,3200.0
2013-10-08 10:00:00,60.94,61.06,60.74,60.84,18800.0,38.4457,38.5214,38.3196,38.3827,18800.0
2013-10-08 10:05:00,60.87,60.88,60.63,60.73,13100.0,38.4016,38.4079,38.2502,38.3133,13100.0
2013-10-08 10:10:00,60.75,60.79,60.66,60.68,16100.0,38.3259,38.3511,38.2691,38.2817,16100.0
2013-10-08 10:15:00,60.7,60.86,60.68,60.84,5600.0,38.2943,38.3953,38.2817,38.3827,5600.0
2013-10-08 10:20:00,60.85,60.86,60.75,60.77,2000.0,38.389,38.3953,38.3259,38.3385,2000.0
2013-10-08 10:25:00,60.78,60.83,60.71,60.75,5500.0,38.3448,38.3763,38.3006,38.3259,5500.0
2013-10-08 10:30:00,60.74,60.74,60.69,60.69,1500.0,38.3196,38.3196,38.288,38.288,1500.0
2013-10-08 10:35:00,60.69,60.69,60.53,60.53,4600.0,38.288,38.288,38.1871,38.1871,4600.0
2013-10-08 10:40:00,60.53,60.54,60.45,60.51,5300.0,38.1871,38.1934,38.1366,38.1745,5300.0
2013-10-08 10:45:00,60.56,60.57,60.34,60.34,11200.0,38.206,38.2123,38.0672,38.0672,11200.0
2013-10-08 10:50:00,60.34,60.36,60.23,60.36,7300.0,38.0672,38.0798,37.9978,38.0798,7300.0
2013-10-08 10:55:00,60.36,60.36,60.28,60.33,9000.0,38.0798,38.0798,38.0294,38.0609,9000.0
2013-10-08 11:00:00,60.3,60.3,60.1,60.12,4700.0,38.042,38.042,37.9158,37.9284,4700.0
2013-10-08 11:05:00,60.14,60.3,60.13,60.27,5700.0,37.941,38.042,37.9347,38.0231,5700.0
2013-10-08 11:10:00,60.3,60.34,60.27,60.34,4500.0,38.042,38.0672,38.0231,38.0672,4500.0
2013-10-08 11:15:00,60.31,60.35,60.27,60.32,12600.0,38.0483,38.0735,38.0231,38.0546,12600.0
2013-10-08 11:20:00,60.31,60.36,60.27,60.35,6000.0,38.0483,38.0798,38.0231,38.0735,6000.0
2013-10-08 11:25:00,60.32,60.34,60.25,60.26,3700.0,38.0546,38.0672,38.0104,38.0167,3700.0
2013-10-08 11:30:00,60.26,60.32,60.22,60.22,27800.0,38.0167,38.0546,37.9915,37.9915,27800.0
2013-10-08 11:35:00,60.22,60.26,60.1,60.12,5100.0,37.9915,38.0167,37.9158,37.9284,5100.0
2013-10-08 11:40:00,60.15,60.15,60.02,60.09,7600.0,37.9473,37.9473,37.8653,37.9095,7600.0
2013-10-08 11:45:00,60.06,60.13,60.02,60.09,17100.0,37.8906,37.9347,37.8653,37.9095,17100.0
2013-10-08 11:50:00,60.12,60.19,60.12,60.19,6700.0,37.9284,37.9726,37.9284,37.9726,6700.0
2013-10-08 11:55:00,60.17,60.22,60.14,60.17,10200.0,37.96,37.9915,37.941,37.96,10200.0
2013-10-08 12:00:00,60.18,60.18,60.05,60.15,15600.0,37.9663,37.9663,37.8843,37.9473,15600.0
2013-10-08 12:05:00,60.13,60.14,60.02,60.14,9500.0,37.9347,37.941,37.8653,37.941,9500.0
2013-10-08 12:10:00,60.14,60.16,60.08,60.15,10600.0,37.941,37.9537,37.9032,37.9473,10600.0
2013-10-08 12:15:00,60.15,60.15,60.03,60.05,19600.0,37.9473,37.9473,37.8716,37.8843,19600.0
2013-10-08 12:20:00,60.05,60.05,59.9,59.93,9800.0,37.8843,37.8843,37.7896,37.8086,9800.0
2013-10-08 12:25:00,59.87,59.96,59.78,59.96,28100.0,37.7707,37.8275,37.7139,37.8275,28100.0
2013-10-08 12:30:00,59.95,59.96,59.86,59.92,17600.0,37.8212,37.8275,37.7644,37.8022,17600.0
2013-10-08 12:35:00,59.94,60.04,59.92,59.99,11700.0,37.8149,37.8779,37.8022,37.8464,11700.0
2013-10-08 12:40:00,59.99,60.02,59.95,60.0,17600.0,37.8464,37.8653,37.8212,37.8527,17600.0
2013-10-08 12:45:00,60.0,60.08,59.98,60.07,15700.0,37.8527,37.9032,37.8401,37.8969,15700.0
2013-10-08 12:50:00,60.06,60.06,59.96,59.98,10500.0,37.8906,37.8906,37.8275,37.8401,10500.0
2013-10-08 12:55:00,59.97,60.1,59.97,60.1,8800.0,37.8338,37.9158,37.8338,37.9158,8800.0
2013-10-08 13:00:00,60.08,60.13,60.03,60.09,7200.0,37.9032,37.9347,37.8716,37.9095,7200.0
2013-10-08 13:05:00,60.07,60.09,59.99,60.02,3100.0,37.8969,37.9095,37.8464,37.8653,3100.0
2013-10-08 13:10:00,60.02,60.11,60.01,60.07,3400.0,37.8653,37.9221,37.859,37.8969,3400.0
2013-10-08 13:15:00,60.07,60.07,59.97,60.0,6900.0,37.8969,37.8969,37.8338,37.8527,6900.0
2013-10-08 13:20:00,60.0,60.08,59.97,60.05,4300.0,37.8527,37.9032,37.8338,37.8843,4300.0
2013-10-08 13:25:00,60.06,60.17,60.05,60.13,8000.0,37.8906,37.96,37.8843,37.9347,8000.0
2013-10-08 13:30:00,60.16,60.2,60.1,60.13,9700.0,37.9537,37.9789,37.9158,37.9347,9700.0
2013-10-08 13:35:00,60.13,60.13,60.07,60.1,2800.0,37.9347,37.9347,37.8969,37.9158,2800.0
2013-10-08 13:40:00,60.1,60.13,60.04,60.11,4900.0,37.9158,37.9347,37.8779,37.9221,4900.0
2013-10-08 13:45:00,60.11,60.11,60.01,60.01,8600.0,37.9221,37.9221,37.859,37.859,8600.0
2013-10-08 13:50:00,60.02,60.08,60.02,60.07,3200.0,37.8653,37.9032,37.8653,37.8969,3200.0
2013-10-08 13:55:00,60.08,60.15,60.05,60.06,6800.0,37.9032,37.9473,37.8843,37.8906,6800.0
2013-10-08 14:00:00,60.05,60.06,59.93,59.97,8700.0,37.8843,37.8906,37.8086,37.8338,8700.0
2013-10-08 14:05:00,59.97,59.98,59.87,59.9,5200.0,37.8338,37.8401,37.7707,37.7896,5200.0
2013-10-08 14:10:00,59.89,59.96,59.88,59.88,10000.0,37.7833,37.8275,37.777,37.777,10000.0
2013-10-08 14:15:00,59.89,59.89,59.76,59.84,11000.0,37.7833,37.7833,37.7013,37.7518,11000.0
2013-10-08 14:20:00,59.83,59.94,59.8,59.91,9600.0,37.7455,37.8149,37.7265,37.7959,9600.0
2013-10-08 14:25:00,59.92,60.03,59.88,59.99,11400.0,37.8022,37.8716,37.777,37.8464,11400.0
2013-10-08 14:30:00,59.98,60.08,59.92,59.96,6800.0,37.8401,37.9032,37.8022,37.8275,6800.0
2013-10-08 14:35:00,59.96,59.99,59.88,59.99,7300.0,37.8275,37.8464,37.777,37.8464,7300.0
2013-10-08 14:40:00,59.99,60.0,59.87,59.93,31000.0,37.8464,37.8527,37.7707,37.8086,31000.0
2013-10-08 14:45:00,59.92,59.93,59.87,59.92,5000.0,37.8022,37.8086,37.7707,37.8022,5000.0
2013-10-08 14:50:00,59.91,59.94,59.85,59.9,7100.0,37.7959,37.8149,37.7581,37.7896,7100.0
2013-10-08 14:55:00,59.89,59.96,59.84,59.96,8200.0,37.7833,37.8275,37.7518,37.8275,8200.0
2013-10-08 15:00:00,59.96,59.98,59.91,59.94,5400.0,37.8275,37.8401,37.7959,37.8149,5400.0
2013-10-08 15:05:00,59.95,59.98,59.87,59.87,6500.0,37.8212,37.8401,37.7707,37.7707,6500.0
2013-10-08 15:10:00,59.89,59.93,59.85,59.89,7800.0,37.7833,37.8086,37.7581,37.7833,7800.0
2013-10-08 15:15:00,59.89,59.99,59.87,59.99,10100.0,37.7833,37.8464,37.7707,37.8464,10100.0
2013-10-08 15:20:00,59.98,60.06,59.97,60.02,14700.0,37.8401,37.8906,37.8338,37.8653,14700.0
2013-10-08 15:25:00,60.05,60.12,60.03,60.09,9000.0,37.8843,37.9284,37.8716,37.9095,9000.0
2013-10-08 15:30:00,60.1,60.14,59.96,60.0,16000.0,37.9158,37.941,37.8275,37.8527,16000.0
2013-10-08 15:35:00,60.0,60.0,59.93,59.97,17300.0,37.8527,37.8527,37.8086,37.8338,17300.0
2013-10-08 15:40:00,59.98,60.01,59.94,59.98,18700.0,37.8401,37.859,37.8149,37.8401,18700.0
2013-10-08 15:45:00,59.98,60.0,59.83,59.88,30800.0,37.8401,37.8527,37.7455,37.777,30800.0
2013-10-08 15:50:00,59.86,59.9,59.78,59.8,44800.0,37.7644,37.7896,37.7139,37.7265,44800.0
2013-10-08 15:55:00,59.78,59.8,59.68,59.71,98400.0,37.7139,37.7265,37.6508,37.6698,98400.0
2013-10-09 09:30:00,60.03,60.04,59.72,59.91,21100.0,37.8716,37.8779,37.6761,37.7959,21100.0
2013-10-09 09:35:00,59.91,59.91,59.73,59.8,9400.0,37.7959,37.7959,37.6824,37.7265,9400.0
2013-10-09 09:40:00,59.83,59.83,59.51,59.64,12600.0,37.7455,37.7455,37.5436,37.6256,12600.0
2013-10-09 09:45:00,59.63,59.63,59.52,59.55,13900.0,37.6193,37.6193,37.5499,37.5688,13900.0
2013-10-09 09:50:00,59.54,59.55,59.3,59.4,19500.0,37.5625,37.5688,37.4111,37.4742,19500.0
2013-10-09 09:55:00,59.41,59.56,59.34,59.55,12900.0,37.4805,37.5751,37.4363,37.5688,12900.0
2013-10-09 10:00:00,59.55,59.55,59.38,59.39,11200.0,37.5688,37.5688,37.4616,37.4679,11200.0
2013-10-09 10:05:00,59.38,59.43,59.33,59.36,15600.0,37.4616,37.4931,37.43,37.449,15600.0
2013-10-09 10:10:00,59.35,59.35,59.2,59.22,23600.0,37.4426,37.4426,37.348,37.3606,23600.0
2013-10-09 10:15:00,59.23,59.4,59.23,59.4,42000.0,37.3669,37.4742,37.3669,37.4742,42000.0
2013-10-09 10:20:00,59.4,59.54,59.32,59.45,53400.0,37.4742,37.5625,37.4237,37.5057,53400.0
2013-10-09 10:25:00,59.47,59.66,59.47,59.62,12500.0,37.5183,37.6382,37.5183,37.613,12500.0
2013-10-09 10:30:00,59.61,59.77,59.61,59.66,13300.0,37.6067,37.7076,37.6067,37.6382,13300.0
2013-10-09 10:35:00,59.68,59.68,59.52,59.55,8100.0,37.6508,37.6508,37.5499,37.5688,8100.0
2013-10-09 10:40:00,59.56,59.63,59.56,59.59,5700.0,37.5751,37.6193,37.5751,37.5941,5700.0
2013-10-09 10:45:00,59.58,59.58,59.4,59.5,7500.0,37.5877,37.5877,37.4742,37.5373,7500.0
2013-10-09 10:50:00,59.51,59.52,59.4,59.44,7700.0,37.5436,37.5499,37.4742,37.4994,7700.0
2013-10-09 10:55:00,59.44,59.45,59.27,59.27,8800.0,37.4994,37.5057,37.3922,37.3922,8800.0
2013-10-09 11:00:00,59.29,59.32,59.17,59.17,18900.0,37.4048,37.4237,37.3291,37.3291,18900.0
2013-10-09 11:05:00,59.17,59.18,59.05,59.05,5800.0,37.3291,37.3354,37.2534,37.2534,5800.0
2013-10-09 11:10:00,59.02,59.13,59.0,59.01,13300.0,37.2345,37.3038,37.2218,37.2281,13300.0
2013-10-09 11:15:00,59.0,59.05,58.94,58.95,11600.0,37.2218,37.2534,37.184,37.1903,11600.0
2013-10-09 11:20:00,58.94,58.94,58.86,58.91,11000.0,37.184,37.184,37.1335,37.1651,11000.0
2013-10-09 11:25:00,58.91,59.0,58.91,58.98,3900.0,37.1651,37.2218,37.1651,37.2092,3900.0
2013-10-09 11:30:00,58.98,59.06,58.97,58.98,9300.0,37.2092,37.2597,37.2029,37.2092,9300.0
2013-10-09 11:35:00,58.99,59.04,58.9,58.91,5800.0,37.2155,37.2471,37.1587,37.1651,5800.0
2013-10-09 11:40:00,58.91,59.01,58.83,58.89,11200.0,37.1651,37.2281,37.1146,37.1524,11200.0
2013-10-09 11:45:00,58.89,59.07,58.89,59.05,20000.0,37.1524,37.266,37.1524,37.2534,20000.0
2013-10-09 11:50:00,59.07,59.17,59.05,59.05,35000.0,37.266,37.3291,37.2534,37.2534,35000.0
2013-10-09 11:55:00,59.05,59.18,59.05,59.18,11000.0,37.2534,37.3354,37.2534,37.3354,11000.0
2013-10-09 12:00:00,59.18,59.24,59.18,59.19,5000.0,37.3354,37.3732,37.3354,37.3417,5000.0
2013-10-09 12:05:00,59.19,59.19,59.12,59.16,3300.0,37.3417,37.3417,37.2975,37.3228,3300.0
2013-10-09 12:10:00,59.14,59.2,59.14,59.18,3900.0,37.3102,37.348,37.3102,37.3354,3900.0
2013-10-09 12:15:00,59.2,59.29,59.2,59.23,8100.0,37.348,37.4048,37.348,37.3669,8100.0
2013-10-09 12:20:00,59.21,59.25,59.19,59.19,3400.0,37.3543,37.3796,37.3417,37.3417,3400.0
2013-10-09 12:25:00,59.18,59.24,59.16,59.22,10500.0,37.3354,37.3732,37.3228,37.3606,10500.0
2013-10-09 12:30:00,59.21,59.25,59.2,59.25,6900.0,37.3543,37.3796,37.348,37.3796,6900.0
2013-10-09 12:35:00,59.28,59.3,59.26,59.27,6500.0,37.3985,37.4111,37.3859,37.3922,6500.0
2013-10-09 12:40:00,59.29,59.29,59.18,59.18,5500.0,37.4048,37.4048,37.3354,37.3354,5500.0
2013-10-09 12:45:00,59.18,59.18,59.09,59.1,5300.0,37.3354,37.3354,37.2786,37.2849,5300.0
2013-10-09 12:50:00,59.11,59.12,59.06,59.09,3200.0,37.2912,37.2975,37.2597,37.2786,3200.0
2013-10-09 12:55:00,59.1,59.12,59.08,59.09,5100.0,37.2849,37.2975,37.2723,37.2786,5100.0
2013-10-09 13:00:00,59.1,59.31,59.1,59.28,9000.0,37.2849,37.4174,37.2849,37.3985,9000.0
2013-10-09 13:05:00,59.28,59.28,59.24,59.25,11300.0,37.3985,37.3985,37.3732,37.3796,11300.0
2013-10-09 13:10:00,59.23,59.41,59.21,59.41,23300.0,37.3669,37.4805,37.3543,37.4805,23300.0
2013-10-09 13:15:00,59.42,59.55,59.41,59.55,10400.0,37.4868,37.5688,37.4805,37.5688,10400.0
2013-10-09 13:20:00,59.56,59.67,59.55,59.65,13500.0,37.5751,37.6445,37.5688,37.6319,13500.0
2013-10-09 13:25:00,59.65,59.68,59.6,59.62,22200.0,37.6319,37.6508,37.6004,37.613,22200.0
2013-10-09 13:30:00,59.6,59.66,59.56,59.56,23000.0,37.6004,37.6382,37.5751,37.5751,23000.0
2013-10-09 13:35:00,59.56,59.57,59.48,59.48,3600.0,37.5751,37.5814,37.5247,37.5247,3600.0
2013-10-09 13:40:00,59.49,59.54,59.45,59.54,16600.0,37.531,37.5625,37.5057,37.5625,16600.0
2013-10-09 13:45:00,59.51,59.55,59.49,59.54,12900.0,37.5436,37.5688,37.531,37.5625,12900.0
2013-10-09 13:50:00,59.52,59.61,59.52,59.58,3700.0,37.5499,37.6067,37.5499,37.5877,3700.0
2013-10-09 13:55:00,59.59,59.63,59.55,59.61,2500.0,37.5941,37.6193,37.5688,37.6067,2500.0
2013-10-09 14:00:00,59.58,59.64,59.5,59.64,11000.0,37.5877,37.6256,37.5373,37.6256,11000.0
2013-10-09 14:05:00,59.62,59.65,59.59,59.6,10200.0,37.613,37.6319,37.5941,37.6004,10200.0
2013-10-09 14:10:00,59.6,59.6,59.51,59.58,17100.0,37.6004,37.6004,37.5436,37.5877,17100.0
2013-10-09 14:15:00,59.56,59.59,59.45,59.45,9100.0,37.5751,37.5941,37.5057,37.5057,9100.0
2013-10-09 14:20:00,59.44,59.56,59.38,59.42,42500.0,37.4994,37.5751,37.4616,37.4868,42500.0
2013-10-09 14:25:00,59.43,59.53,59.42,59.52,7200.0,37.4931,37.5562,37.4868,37.5499,7200.0
2013-10-09 14:30:00,59.5,59.57,59.49,59.5,34900.0,37.5373,37.5814,37.531,37.5373,34900.0
2013-10-09 14:35:00,59.51,59.52,59.42,59.48,13500.0,37.5436,37.5499,37.4868,37.5247,13500.0
2013-10-09 14:40:00,59.49,59.49,59.39,59.42,8200.0,37.531,37.531,37.4679,37.4868,8200.0
2013-10-09 14:45:00,59.43,59.44,59.39,59.43,12100.0,37.4931,37.4994,37.4679,37.4931,12100.0
2013-10-09 14:50:00,59.42,59.53,59.38,59.47,22300.0,37.4868,37.5562,37.4616,37.5183,22300.0
2013-10-09 14:55:00,59.47,59.58,59.47,59.52,5300.0,37.5183,37.5877,37.5183,37.5499,5300.0
2013-10-09 15:00:00,59.52,59.54,59.48,59.48,14800.0,37.5499,37.5625,37.5247,37.5247,14800.0
2013-10-09 15:05:00,59.48,59.62,59.48,59.52,84300.0,37.5247,37.613,37.5247,37.5499,84300.0
2013-10-09 15:10:00,59.53,59.59,59.53,59.55,14500.0,37.5562,37.5941,37.5562,37.5688,14500.0
2013-10-09 15:15:00,59.55,59.62,59.54,59.62,12500.0,37.5688,37.613,37.5625,37.613,12500.0
2013-10-09 15:20:00,59.61,59.64,59.57,59.63,21800.0,37.6067,37.6256,37.5814,37.6193,21800.0
2013-10-09 15:25:00,59.62,59.66,59.53,59.56,20700.0,37.613,37.6382,37.5562,37.5751,20700.0
2013-10-09 15:30:00,59.58,59.69,59.57,59.65,11600.0,37.5877,37.6571,37.5814,37.6319,11600.0
2013-10-09 15:35:00,59.65,59.68,59.57,59.58,24100.0,37.6319,37.6508,37.5814,37.5877,24100.0
2013-10-09 15:40:00,59.58,59.59,59.51,59.57,35300.0,37.5877,37.5941,37.5436,37.5814,35300.0
2013-10-09 15:45:00,59.56,59.56,59.35,59.36,43000.0,37.5751,37.5751,37.4426,37.449,43000.0
2013-10-09 15:50:00,59.37,59.48,59.31,59.48,125600.0,37.4553,37.5247,37.4174,37.5247,125600.0
2013-10-09 15:55:00,59.49,59.52,59.42,59.45,57800.0,37.531,37.5499,37.4868,37.5057,57800.0
2013-10-10 09:30:00,60.04,60.19,59.86,60.19,25300.0,37.8779,37.9726,37.7644,37.9726,25300.0
2013-10-10 09:35:00,60.19,60.59,60.19,60.59,8300.0,37.9726,38.2249,37.9726,38.2249,8300.0
2013-10-10 09:40:00,60.61,60.68,60.42,60.5,20700.0,38.2375,38.2817,38.1177,38.1682,20700.0
2013-10-10 09:45:00,60.5,60.62,60.5,60.56,21100.0,38.1682,38.2439,38.1682,38.206,21100.0
2013-10-10 09:50:00,60.55,60.72,60.49,60.58,13400.0,38.1997,38.3069,38.1618,38.2186,13400.0
2013-10-10 09:55:00,60.6,60.74,60.6,60.7,8200.0,38.2312,38.3196,38.2312,38.2943,8200.0
2013-10-10 10:00:00,60.68,60.72,60.62,60.72,9500.0,38.2817,38.3069,38.2439,38.3069,9500.0
2013-10-10 10:05:00,60.71,60.73,60.47,60.49,10800.0,38.3006,38.3133,38.1492,38.1618,10800.0
2013-10-10 10:10:00,60.47,60.58,60.47,60.58,19500.0,38.1492,38.2186,38.1492,38.2186,19500.0
2013-10-10 10:15:00,60.57,60.6,60.5,60.56,19100.0,38.2123,38.2312,38.1682,38.206,19100.0
2013-10-10 10:20:00,60.56,60.74,60.55,60.74,14300.0,38.206,38.3196,38.1997,38.3196,14300.0
2013-10-10 10:25:00,60.72,60.86,60.7,60.86,10000.0,38.3069,38.3953,38.2943,38.3953,10000.0
2013-10-10 10:30:00,60.86,60.87,60.74,60.74,7300.0,38.3953,38.4016,38.3196,38.3196,7300.0
2013-10-10 10:35:00,60.73,60.89,60.73,60.84,20900.0,38.3133,38.4142,38.3133,38.3827,20900.0
2013-10-10 10:40:00,60.85,60.95,60.83,60.83,5700.0,38.389,38.452,38.3763,38.3763,5700.0
2013-10-10 10:45:00,60.83,60.87,60.82,60.83,5200.0,38.3763,38.4016,38.37,38.3763,5200.0
2013-10-10 10:50:00,60.81,60.82,60.71,60.71,5200.0,38.3637,38.37,38.3006,38.3006,5200.0
2013-10-10 10:55:00,60.69,60.7,60.62,60.64,6400.0,38.288,38.2943,38.2439,38.2565,6400.0
2013-10-10 11:00:00,60.63,60.69,60.6,60.61,36500.0,38.2502,38.288,38.2312,38.2375,36500.0
2013-10-10 11:05:00,60.62,60.66,60.6,60.65,5300.0,38.2439,38.2691,38.2312,38.2628,5300.0
2013-10-10 11:10:00,60.63,60.77,60.63,60.73,5200.0,38.2502,38.3385,38.2502,38.3133,5200.0
2013-10-10 11:15:00,60.74,60.79,60.7,60.74,4100.0,38.3196,38.3511,38.2943,38.3196,4100.0
2013-10-10 11:20:00,60.75,60.86,60.75,60.79,6100.0,38.3259,38.3953,38.3259,38.3511,6100.0
2013-10-10 11:25:00,60.75,60.87,60.75,60.86,4300.0,38.3259,38.4016,38.3259,38.3953,4300.0
2013-10-10 11:30:00,60.87,60.9,60.76,60.9,6800.0,38.4016,38.4205,38.3322,38.4205,6800.0
2013-10-10 11:35:00,60.93,60.98,60.88,60.94,7400.0,38.4394,38.471,38.4079,38.4457,7400.0
2013-10-10 11:40:00,60.92,60.98,60.92,60.98,5100.0,38.4331,38.471,38.4331,38.471,5100.0
2013-10-10 11:45:00,60.99,61.04,60.88,60.93,9700.0,38.4773,38.5088,38.4079,38.4394,9700.0
2013-10-10 11:50:00,60.94,60.94,60.87,60.94,5100.0,38.4457,38.4457,38.4016,38.4457,5100.0
2013-10-10 11:55:00,60.93,60.95,60.86,60.87,3000.0,38.4394,38.452,38.3953,38.4016,3000.0
2013-10-10 12:00:00,60.9,60.91,60.86,60.9,8000.0,38.4205,38.4268,38.3953,38.4205,8000.0
2013-10-10 12:05:00,60.89,60.9,60.86,60.86,5200.0,38.4142,38.4205,38.3953,38.3953,5200.0
2013-10-10 12:10:00,60.86,60.86,60.82,60.84,5100.0,38.3953,38.3953,38.37,38.3827,5100.0
2013-10-10 12:15:00,60.86,60.89,60.83,60.87,2900.0,38.3953,38.4142,38.3763,38.4016,2900.0
2013-10-10 12:20:00,60.84,60.87,60.83,60.86,3200.0,38.3827,38.4016,38.3763,38.3953,3200.0
2013-10-10 12:25:00,60.87,60.89,60.86,60.88,4100.0,38.4016,38.4142,38.3953,38.4079,4100.0
2013-10-10 12:30:00,60.9,60.98,60.89,60.96,2400.0,38.4205,38.471,38.4142,38.4584,2400.0
2013-10-10 12:35:00,60.96,60.97,60.93,60.96,3100.0,38.4584,38.4647,38.4394,38.4584,3100.0
2013-10-10 12:40:00,60.95,60.98,60.94,60.97,2700.0,38.452,38.471,38.4457,38.4647,2700.0
2013-10-10 12:45:00,60.97,60.97,60.93,60.94,1200.0,38.4647,38.4647,38.4394,38.4457,1200.0
2013-10-10 12:50:00,60.96,61.01,60.91,60.91,14500.0,38.4584,38.4899,38.4268,38.4268,14500.0
2013-10-10 12:55:00,60.92,60.93,60.86,60.86,4300.0,38.4331,38.4394,38.3953,38.3953,4300.0
2013-10-10 13:00:00,60.86,60.88,60.84,60.86,3900.0,38.3953,38.4079,38.3827,38.3953,3900.0
2013-10-10 13:05:00,60.84,60.89,60.84,60.88,4200.0,38.3827,38.4142,38.3827,38.4079,4200.0
2013-10-10 13:10:00,60.88,60.94,60.87,60.92,6900.0,38.4079,38.4457,38.4016,38.4331,6900.0
2013-10-10 13:15:00,60.92,60.95,60.92,60.93,7300.0,38.4331,38.452,38.4331,38.4394,7300.0
2013-10-10 13:20:00,60.93,60.96,60.9,60.9,6900.0,38.4394,38.4584,38.4205,38.4205,6900.0
2013-10-10 13:25:00,60.89,60.92,60.88,60.92,6000.0,38.4142,38.4331,38.4079,38.4331,6000.0
2013-10-10 13:30:00,60.91,60.95,60.87,60.9,6800.0,38.4268,38.452,38.4016,38.4205,6800.0
2013-10-10 13:35:00,60.91,60.91,60.87,60.91,2100.0,38.4268,38.4268,38.4016,38.4268,2100.0
2013-10-10 13:40:00,60.9,60.93,60.9,60.9,2500.0,38.4205,38.4394,38.4205,38.4205,2500.0
2013-10-10 13:45:00,60.9,60.96,60.9,60.94,17300.0,38.4205,38.4584,38.4205,38.4457,17300.0
2013-10-10 13:50:00,60.95,60.99,60.93,60.98,3200.0,38.452,38.4773,38.4394,38.471,3200.0
2013-10-10 13:55:00,60.97,60.97,60.92,60.94,3800.0,38.4647,38.4647,38.4331,38.4457,3800.0
2013-10-10 14:00:00,60.95,60.95,60.87,60.89,5800.0,38.452,38.452,38.4016,38.4142,5800.0
2013-10-10 14:05:00,60.89,60.92,60.82,60.84,9000.0,38.4142,38.4331,38.37,38.3827,9000.0
2013-10-10 14:10:00,60.84,60.87,60.81,60.83,16100.0,38.3827,38.4016,38.3637,38.3763,16100.0
2013-10-10 14:15:00,60.83,60.86,60.77,60.78,22900.0,38.3763,38.3953,38.3385,38.3448,22900.0
2013-10-10 14:20:00,60.78,60.87,60.78,60.85,4700.0,38.3448,38.4016,38.3448,38.389,4700.0
2013-10-10 14:25:00,60.85,60.87,60.83,60.83,2800.0,38.389,38.4016,38.3763,38.3763,2800.0
2013-10-10 14:30:00,60.84,60.88,60.82,60.88,6200.0,38.3827,38.4079,38.37,38.4079,6200.0
2013-10-10 14:35:00,60.88,60.95,60.88,60.94,20200.0,38.4079,38.452,38.4079,38.4457,20200.0
2013-10-10 14:40:00,60.94,61.01,60.94,60.99,9100.0,38.4457,38.4899,38.4457,38.4773,9100.0
2013-10-10 14:45:00,61.0,61.02,60.98,61.0,10500.0,38.4836,38.4962,38.471,38.4836,10500.0
2013-10-10 14:50:00,61.0,61.03,60.99,61.03,8500.0,38.4836,38.5025,38.4773,38.5025,8500.0
2013-10-10 14:55:00,61.01,61.03,60.99,61.02,11600.0,38.4899,38.5025,38.4773,38.4962,11600.0
2013-10-10 15:00:00,61.01,61.15,60.99,61.11,23600.0,38.4899,38.5782,38.4773,38.553,23600.0
2013-10-10 15:05:00,61.11,61.18,61.11,61.15,8000.0,38.553,38.5971,38.553,38.5782,8000.0
2013-10-10 15:10:00,61.15,61.28,61.13,61.24,17900.0,38.5782,38.6602,38.5656,38.635,17900.0
2013-10-10 15:15:00,61.24,61.26,61.16,61.17,13200.0,38.635,38.6476,38.5845,38.5908,13200.0
2013-10-10 15:20:00,61.18,61.22,61.14,61.2,18500.0,38.5971,38.6224,38.5719,38.6098,18500.0
2013-10-10 15:25:00,61.2,61.26,61.19,61.26,15000.0,38.6098,38.6476,38.6035,38.6476,15000.0
2013-10-10 15:30:00,61.26,61.26,61.19,61.21,23000.0,38.6476,38.6476,38.6035,38.6161,23000.0
2013-10-10 15:35:00,61.2,61.21,61.16,61.18,44300.0,38.6098,38.6161,38.5845,38.5971,44300.0
2013-10-10 15:40:00,61.19,61.24,61.17,61.2,22600.0,38.6035,38.635,38.5908,38.6098,22600.0
2013-10-10 15:45:00,61.2,61.22,61.09,61.11,24300.0,38.6098,38.6224,38.5404,38.553,24300.0
2013-10-10 15:50:00,61.12,61.17,61.11,61.15,43900.0,38.5593,38.5908,38.553,38.5782,43900.0
2013-10-10 15:55:00,61.15,61.2,61.1,61.2,101200.0,38.5782,38.6098,38.5467,38.6098,101200.0
2013-10-11 09:30:00,60.89,60.96,60.83,60.88,28500.0,38.4142,38.4584,38.3763,38.4079,28500.0
2013-10-11 09:35:00,60.86,61.01,60.78,61.01,12200.0,38.3953,38.4899,38.3448,38.4899,12200.0
2013-10-11 09:40:00,61.0,61.07,60.94,61.03,9400.0,38.4836,38.5278,38.4457,38.5025,9400.0
2013-10-11 09:45:00,61.04,61.21,61.04,61.11,8400.0,38.5088,38.6161,38.5088,38.553,8400.0
2013-10-11 09:50:00,61.15,61.19,61.1,61.1,3000.0,38.5782,38.6035,38.5467,38.5467,3000.0
2013-10-11 09:55:00,61.05,61.16,61.05,61.16,7100.0,38.5151,38.5845,38.5151,38.5845,7100.0
2013-10-11 10:00:00,61.14,61.25,61.14,61.22,3400.0,38.5719,38.6413,38.5719,38.6224,3400.0
2013-10-11 10:05:00,61.22,61.3,61.21,61.24,7100.0,38.6224,38.6729,38.6161,38.635,7100.0
2013-10-11 10:10:00,61.22,61.28,61.2,61.27,3000.0,38.6224,38.6602,38.6098,38.6539,3000.0
2013-10-11 10:15:00,61.3,61.38,61.28,61.29,6900.0,38.6729,38.7233,38.6602,38.6665,6900.0
2013-10-11 10:20:00,61.32,61.33,61.25,61.33,12500.0,38.6855,38.6918,38.6413,38.6918,12500.0
2013-10-11 10:25:00,61.3,61.39,61.27,61.39,8200.0,38.6729,38.7296,38.6539,38.7296,8200.0
2013-10-11 10:30:00,61.37,61.44,61.36,61.42,8600.0,38.717,38.7612,38.7107,38.7486,8600.0
2013-10-11 10:35:00,61.42,61.46,61.38,61.39,6800.0,38.7486,38.7738,38.7233,38.7296,6800.0
2013-10-11 10:40:00,61.37,61.39,61.35,61.37,10000.0,38.717,38.7296,38.7044,38.717,10000.0
2013-10-11 10:45:00,61.36,61.38,61.31,61.32,7100.0,38.7107,38.7233,38.6792,38.6855,7100.0
2013-10-11 10:50:00,61.32,61.37,61.3,61.37,7500.0,38.6855,38.717,38.6729,38.717,7500.0
2013-10-11 10:55:00,61.39,61.46,61.39,61.46,7700.0,38.7296,38.7738,38.7296,38.7738,7700.0
2013-10-11 11:00:00,61.47,61.56,61.46,61.56,8200.0,38.7801,38.8369,38.7738,38.8369,8200.0
2013-10-11 11:05:00,61.57,61.69,61.57,61.62,10600.0,38.8432,38.9189,38.8432,38.8747,10600.0
2013-10-11 11:10:00,61.63,61.65,61.62,61.63,5000.0,38.881,38.8937,38.8747,38.881,5000.0
2013-10-11 11:15:00,61.63,61.68,61.54,61.57,10900.0,38.881,38.9126,38.8243,38.8432,10900.0
2013-10-11 11:20:00,61.58,61.63,61.57,61.63,7600.0,38.8495,38.881,38.8432,38.881,7600.0
2013-10-11 11:25:00,61.63,61.66,61.51,61.52,9600.0,38.881,38.9,38.8053,38.8116,9600.0
2013-10-11 11:30:00,61.52,61.65,61.52,61.6,5700.0,38.8116,38.8937,38.8116,38.8621,5700.0
2013-10-11 11:35:00,61.6,61.7,61.6,61.64,30200.0,38.8621,38.9252,38.8621,38.8874,30200.0
2013-10-11 11:40:00,61.64,61.67,61.62,61.67,7600.0,38.8874,38.9063,38.8747,38.9063,7600.0
2013-10-11 11:45:00,61.68,61.71,61.67,61.67,10600.0,38.9126,38.9315,38.9063,38.9063,10600.0
2013-10-11 11:50:00,61.67,61.68,61.62,61.67,5000.0,38.9063,38.9126,38.8747,38.9063,5000.0
2013-10-11 11:55:00,61.68,61.78,61.67,61.78,7600.0,38.9126,38.9757,38.9063,38.9757,7600.0
2013-10-11 12:00:00,61.78,61.79,61.74,61.78,9800.0,38.9757,38.982,38.9504,38.9757,9800.0
2013-10-11 12:05:00,61.77,61.79,61.75,61.77,3500.0,38.9694,38.982,38.9568,38.9694,3500.0
2013-10-11 12:10:00,61.76,61.77,61.72,61.76,5900.0,38.9631,38.9694,38.9378,38.9631,5900.0
2013-10-11 12:15:00,61.76,61.8,61.75,61.8,9500.0,38.9631,38.9883,38.9568,38.9883,9500.0
2013-10-11 12:20:00,61.81,61.85,61.81,61.83,7000.0,38.9946,39.0198,38.9946,39.0072,7000.0
2013-10-11 12:25:00,61.83,61.88,61.83,61.86,3200.0,39.0072,39.0388,39.0072,39.0261,3200.0
2013-10-11 12:30:00,61.85,61.85,61.8,61.83,6100.0,39.0198,39.0198,38.9883,39.0072,6100.0
2013-10-11 12:35:00,61.82,61.91,61.82,61.88,5800.0,39.0009,39.0577,39.0009,39.0388,5800.0
2013-10-11 12:40:00,61.9,61.92,61.88,61.89,3400.0,39.0514,39.064,39.0388,39.0451,3400.0
2013-10-11 12:45:00,61.9,61.91,61.88,61.88,7700.0,39.0514,39.0577,39.0388,39.0388,7700.0
2013-10-11 12:50:00,61.88,61.91,61.88,61.88,1800.0,39.0388,39.0577,39.0388,39.0388,1800.0
2013-10-11 12:55:00,61.89,61.9,61.87,61.88,3200.0,39.0451,39.0514,39.0325,39.0388,3200.0
2013-10-11 13:00:00,61.87,61.88,61.83,61.88,4900.0,39.0325,39.0388,39.0072,39.0388,4900.0
2013-10-11 13:05:00,61.89,61.95,61.88,61.94,6500.0,39.0451,39.0829,39.0388,39.0766,6500.0
2013-10-11 13:10:00,61.94,61.94,61.9,61.9,3100.0,39.0766,39.0766,39.0514,39.0514,3100.0
2013-10-11 13:15:00,61.9,61.9,61.78,61.81,5500.0,39.0514,39.0514,38.9757,38.9946,5500.0
2013-10-11 13:20:00,61.79,61.8,61.76,61.78,6900.0,38.982,38.9883,38.9631,38.9757,6900.0
2013-10-11 13:25:00,61.79,61.8,61.78,61.8,5500.0,38.982,38.9883,38.9757,38.9883,5500.0
2013-10-11 13:30:00,61.78,61.8,61.76,61.78,5500.0,38.9757,38.9883,38.9631,38.9757,5500.0
2013-10-11 13:35:00,61.79,61.8,61.76,61.77,8100.0,38.982,38.9883,38.9631,38.9694,8100.0
2013-10-11 13:40:00,61.76,61.77,61.71,61.72,4500.0,38.9631,38.9694,38.9315,38.9378,4500.0
2013-10-11 13:45:00,61.72,61.75,61.69,61.69,5000.0,38.9378,38.9568,38.9189,38.9189,5000.0
2013-10-11 13:50:00,61.68,61.72,61.66,61.72,4700.0,38.9126,38.9378,38.9,38.9378,4700.0
2013-10-11 13:55:00,61.71,61.74,61.69,61.74,3700.0,38.9315,38.9504,38.9189,38.9504,3700.0
2013-10-11 14:00:00,61.74,61.8,61.74,61.78,7300.0,38.9504,38.9883,38.9504,38.9757,7300.0
2013-10-11 14:05:00,61.78,61.8,61.78,61.8,5500.0,38.9757,38.9883,38.9757,38.9883,5500.0
2013-10-11 14:10:00,61.79,61.8,61.76,61.77,4800.0,38.982,38.9883,38.9631,38.9694,4800.0
2013-10-11 14:15:00,61.75,61.75,61.72,61.73,7300.0,38.9568,38.9568,38.9378,38.9441,7300.0
2013-10-11 14:20:00,61.74,61.77,61.74,61.76,3200.0,38.9504,38.9694,38.9504,38.9631,3200.0
2013-10-11 14:25:00,61.76,61.77,61.71,61.75,6600.0,38.9631,38.9694,38.9315,38.9568,6600.0
2013-10-11 14:30:00,61.74,61.78,61.73,61.74,12200.0,38.9504,38.9757,38.9441,38.9504,12200.0
2013-10-11 14:35:00,61.74,61.75,61.68,61.7,8100.0,38.9504,38.9568,38.9126,38.9252,8100.0
2013-10-11 14:40:00,61.69,61.73,61.69,61.73,3900.0,38.9189,38.9441,38.9189,38.9441,3900.0
2013-10-11 14:45:00,61.73,61.77,61.73,61.76,3900.0,38.9441,38.9694,38.9441,38.9631,3900.0
2013-10-11 14:50:00,61.75,61.75,61.71,61.74,6100.0,38.9568,38.9568,38.9315,38.9504,6100.0
2013-10-11 14:55:00,61.74,61.75,61.72,61.73,4900.0,38.9504,38.9568,38.9378,38.9441,4900.0
2013-10-11 15:00:00,61.74,61.76,61.63,61.64,12500.0,38.9504,38.9631,38.881,38.8874,12500.0
2013-10-11 15:05:00,61.63,61.64,61.62,61.63,6300.0,38.881,38.8874,38.8747,38.881,6300.0
2013-10-11 15:10:00,61.64,61.66,61.54,61.54,12700.0,38.8874,38.9,38.8243,38.8243,12700.0
2013-10-11 15:15:00,61.55,61.57,61.53,61.55,9000.0,38.8306,38.8432,38.818,38.8306,9000.0
2013-10-11 15:20:00,61.53,61.55,61.5,61.54,8100.0,38.818,38.8306,38.799,38.8243,8100.0
2013-10-11 15:25:00,61.54,61.6,61.53,61.58,8900.0,38.8243,38.8621,38.818,38.8495,8900.0
2013-10-11 15:30:00,61.59,61.67,61.55,61.55,17900.0,38.8558,38.9063,38.8306,38.8306,17900.0
2013-10-11 15:35:00,61.56,61.59,61.49,61.49,12700.0,38.8369,38.8558,38.7927,38.7927,12700.0
2013-10-11 15:40:00,61.49,61.54,61.49,61.53,16700.0,38.7927,38.8243,38.7927,38.818,16700.0
2013-10-11 15:45:00,61.53,61.56,61.47,61.48,22600.0,38.818,38.8369,38.7801,38.7864,22600.0
2013-10-11 15:50:00,61.48,61.59,61.48,61.57,33000.0,38.7864,38.8558,38.7864,38.8432,33000.0
2013-10-11 15:55:00,61.58,61.68,61.57,61.67,67100.0,38.8495,38.9126,38.8432,38.9063,67100.0
2013-10-14 09:30:00,61.81,62.09,61.71,62.06,58800.0,38.9946,39.1712,38.9315,39.1523,58800.0
2013-10-14 09:35:00,62.08,62.16,61.96,62.05,24700.0,39.1649,39.2154,39.0892,39.146,24700.0
2013-10-14 09:40:00,62.08,62.16,61.95,61.97,16100.0,39.1649,39.2154,39.0829,39.0955,16100.0
2013-10-14 09:45:00,61.97,62.15,61.96,62.14,36800.0,39.0955,39.2091,39.0892,39.2028,36800.0
2013-10-14 09:50:00,62.14,62.6,62.14,62.46,55500.0,39.2028,39.493,39.2028,39.4047,55500.0
2013-10-14 09:55:00,62.48,62.67,62.48,62.67,14400.0,39.4173,39.5372,39.4173,39.5372,14400.0
2013-10-14 10:00:00,62.68,62.68,62.57,62.57,10800.0,39.5435,39.5435,39.4741,39.4741,10800.0
2013-10-14 10:05:00,62.59,62.6,62.49,62.57,19800.0,39.4867,39.493,39.4236,39.4741,19800.0
2013-10-14 10:10:00,62.57,62.75,62.53,62.69,25400.0,39.4741,39.5876,39.4488,39.5498,25400.0
2013-10-14 10:15:00,62.71,62.82,62.68,62.79,14900.0,39.5624,39.6318,39.5435,39.6129,14900.0
2013-10-14 10:20:00,62.76,62.8,62.71,62.76,10700.0,39.5939,39.6192,39.5624,39.5939,10700.0
2013-10-14 10:25:00,62.77,62.79,62.68,62.71,14400.0,39.6002,39.6129,39.5435,39.5624,14400.0
2013-10-14 10:30:00,62.7,62.74,62.63,62.73,10700.0,39.5561,39.5813,39.5119,39.575,10700.0
2013-10-14 10:35:00,62.71,62.73,62.7,62.71,4700.0,39.5624,39.575,39.5561,39.5624,4700.0
2013-10-14 10:40:00,62.7,62.7,62.59,62.67,29600.0,39.5561,39.5561,39.4867,39.5372,29600.0
2013-10-14 10:45:00,62.66,62.73,62.62,62.7,7600.0,39.5308,39.575,39.5056,39.5561,7600.0
2013-10-14 10:50:00,62.65,62.66,62.5,62.51,4400.0,39.5245,39.5308,39.4299,39.4362,4400.0
2013-10-14 10:55:00,62.49,62.63,62.49,62.61,12100.0,39.4236,39.5119,39.4236,39.4993,12100.0
2013-10-14 11:00:00,62.6,62.66,62.57,62.63,9000.0,39.493,39.5308,39.4741,39.5119,9000.0
2013-10-14 11:05:00,62.61,62.63,62.6,62.63,1800.0,39.4993,39.5119,39.493,39.5119,1800.0
2013-10-14 11:10:00,62.63,62.69,62.62,62.69,4300.0,39.5119,39.5498,39.5056,39.5498,4300.0
2013-10-14 11:15:00,62.68,62.7,62.6,62.64,7500.0,39.5435,39.5561,39.493,39.5182,7500.0
2013-10-14 11:20:00,62.63,62.67,62.61,62.64,6700.0,39.5119,39.5372,39.4993,39.5182,6700.0
2013-10-14 11:25:00,62.63,62.65,62.61,62.64,5900.0,39.5119,39.5245,39.4993,39.5182,5900.0
2013-10-14 11:30:00,62.65,62.76,62.65,62.74,21600.0,39.5245,39.5939,39.5245,39.5813,21600.0
2013-10-14 11:35:00,62.72,62.82,62.69,62.79,16000.0,39.5687,39.6318,39.5498,39.6129,16000.0
2013-10-14 11:40:00,62.79,62.82,62.74,62.74,6200.0,39.6129,39.6318,39.5813,39.5813,6200.0
2013-10-14 11:45:00,62.75,62.87,62.75,62.85,7800.0,39.5876,39.6633,39.5876,39.6507,7800.0
2013-10-14 11:50:00,62.85,62.96,62.85,62.94,8500.0,39.6507,39.7201,39.6507,39.7075,8500.0
2013-10-14 11:55:00,62.91,62.98,62.91,62.97,9500.0,39.6886,39.7327,39.6886,39.7264,9500.0
2013-10-14 12:00:00,62.96,62.97,62.88,62.89,9200.0,39.7201,39.7264,39.6696,39.676,9200.0
2013-10-14 12:05:00,62.87,62.87,62.76,62.78,3100.0,39.6633,39.6633,39.5939,39.6066,3100.0
2013-10-14 12:10:00,62.79,62.79,62.71,62.74,3200.0,39.6129,39.6129,39.5624,39.5813,3200.0
2013-10-14 12:15:00,62.73,62.87,62.73,62.85,8100.0,39.575,39.6633,39.575,39.6507,8100.0
2013-10-14 12:20:00,62.85,62.86,62.81,62.81,3700.0,39.6507,39.657,39.6255,39.6255,3700.0
2013-10-14 12:25:00,62.8,62.82,62.8,62.82,2200.0,39.6192,39.6318,39.6192,39.6318,2200.0
2013-10-14 12:30:00,62.83,62.85,62.83,62.85,2800.0,39.6381,39.6507,39.6381,39.6507,2800.0
2013-10-14 12:35:00,62.84,62.92,62.84,62.88,5700.0,39.6444,39.6949,39.6444,39.6696,5700.0
2013-10-14 12:40:00,62.86,62.87,62.82,62.87,4000.0,39.657,39.6633,39.6318,39.6633,4000.0
2013-10-14 12:45:00,62.87,62.92,62.84,62.89,5600.0,39.6633,39.6949,39.6444,39.676,5600.0
2013-10-14 12:50:00,62.9,62.94,62.89,62.92,3100.0,39.6823,39.7075,39.676,39.6949,3100.0
2013-10-14 12:55:00,62.92,62.92,62.87,62.89,5000.0,39.6949,39.6949,39.6633,39.676,5000.0
2013-10-14 13:00:00,62.9,62.9,62.85,62.88,6200.0,39.6823,39.6823,39.6507,39.6696,6200.0
2013-10-14 13:05:00,62.89,62.91,62.87,62.87,3100.0,39.676,39.6886,39.6633,39.6633,3100.0
2013-10-14 13:10:00,62.87,62.97,62.86,62.95,8400.0,39.6633,39.7264,39.657,39.7138,8400.0
2013-10-14 13:15:00,62.92,62.92,62.85,62.86,5400.0,39.6949,39.6949,39.6507,39.657,5400.0
2013-10-14 13:20:00,62.87,62.88,62.81,62.81,3500.0,39.6633,39.6696,39.6255,39.6255,3500.0
2013-10-14 13:25:00,62.81,62.84,62.81,62.82,5300.0,39.6255,39.6444,39.6255,39.6318,5300.0
2013-10-14 13:30:00,62.82,62.86,62.82,62.86,4600.0,39.6318,39.657,39.6318,39.657,4600.0
2013-10-14 13:35:00,62.86,62.86,62.85,62.85,1700.0,39.657,39.657,39.6507,39.6507,1700.0
2013-10-14 13:40:00,62.86,62.89,62.86,62.89,4400.0,39.657,39.676,39.657,39.676,4400.0
2013-10-14 13:45:00,62.88,62.9,62.82,62.84,8900.0,39.6696,39.6823,39.6318,39.6444,8900.0
2013-10-14 13:50:00,62.82,62.82,62.79,62.79,2700.0,39.6318,39.6318,39.6129,39.6129,2700.0
2013-10-14 13:55:00,62.81,62.81,62.79,62.81,6200.0,39.6255,39.6255,39.6129,39.6255,6200.0
2013-10-14 14:00:00,62.8,62.92,62.79,62.9,9200.0,39.6192,39.6949,39.6129,39.6823,9200.0
2013-10-14 14:05:00,62.92,62.92,62.84,62.84,6200.0,39.6949,39.6949,39.6444,39.6444,6200.0
2013-10-14 14:10:00,62.84,62.85,62.8,62.8,2700.0,39.6444,39.6507,39.6192,39.6192,2700.0
2013-10-14 14:15:00,62.8,62.87,62.79,62.86,9900.0,39.6192,39.6633,39.6129,39.657,9900.0
2013-10-14 14:20:00,62.85,62.9,62.83,62.85,6700.0,39.6507,39.6823,39.6381,39.6507,6700.0
2013-10-14 14:25:00,62.85,62.86,62.83,62.83,3900.0,39.6507,39.657,39.6381,39.6381,3900.0
2013-10-14 14:30:00,62.83,62.88,62.83,62.88,8900.0,39.6381,39.6696,39.6381,39.6696,8900.0
2013-10-14 14:35:00,62.88,62.9,62.85,62.85,4500.0,39.6696,39.6823,39.6507,39.6507,4500.0
2013-10-14 14:40:00,62.84,62.86,62.7,62.78,21600.0,39.6444,39.657,39.5561,39.6066,21600.0
2013-10-14 14:45:00,62.78,62.89,62.78,62.88,9400.0,39.6066,39.676,39.6066,39.6696,9400.0
2013-10-14 14:50:00,62.88,62.88,62.77,62.77,4400.0,39.6696,39.6696,39.6002,39.6002,4400.0
2013-10-14 14:55:00,62.78,62.8,62.7,62.77,11200.0,39.6066,39.6192,39.5561,39.6002,11200.0
2013-10-14 15:00:00,62.75,62.81,62.7,62.79,9100.0,39.5876,39.6255,39.5561,39.6129,9100.0
2013-10-14 15:05:00,62.78,62.88,62.77,62.87,13500.0,39.6066,39.6696,39.6002,39.6633,13500.0
2013-10-14 15:10:00,62.87,62.87,62.82,62.85,10000.0,39.6633,39.6633,39.6318,39.6507,10000.0
2013-10-14 15:15:00,62.85,62.86,62.79,62.79,8400.0,39.6507,39.657,39.6129,39.6129,8400.0
2013-10-14 15:20:00,62.77,62.79,62.75,62.77,6500.0,39.6002,39.6129,39.5876,39.6002,6500.0
2013-10-14 15:25:00,62.77,62.79,62.72,62.79,6500.0,39.6002,39.6129,39.5687,39.6129,6500.0
2013-10-14 15:30:00,62.79,62.83,62.79,62.8,13600.0,39.6129,39.6381,39.6129,39.6192,13600.0
2013-10-14 15:35:00,62.79,62.81,62.75,62.78,17100.0,39.6129,39.6255,39.5876,39.6066,17100.0
2013-10-14 15:40:00,62.77,62.79,62.74,62.79,13500.0,39.6002,39.6129,39.5813,39.6129,13500.0
2013-10-14 15:45:00,62.79,62.79,62.67,62.67,20700.0,39.6129,39.6129,39.5372,39.5372,20700.0
2013-10-14 15:50:00,62.67,62.74,62.65,62.74,31500.0,39.5372,39.5813,39.5245,39.5813,31500.0
2013-10-14 15:55:00,62.72,62.88,62.7,62.87,54500.0,39.5687,39.6696,39.5561,39.6633,54500.0
2013-10-15 09:30:00,62.4,62.7,62.4,62.43,33200.0,39.3668,39.5561,39.3668,39.3857,33200.0
2013-10-15 09:35:00,62.49,62.6,62.45,62.5,7600.0,39.4236,39.493,39.3984,39.4299,7600.0
2013-10-15 09:40:00,62.54,62.55,62.42,62.45,10600.0,39.4551,39.4615,39.3794,39.3984,10600.0
2013-10-15 09:45:00,62.45,62.47,62.38,62.42,13300.0,39.3984,39.411,39.3542,39.3794,13300.0
2013-10-15 09:50:00,62.41,62.44,62.35,62.35,10500.0,39.3731,39.3921,39.3353,39.3353,10500.0
2013-10-15 09:55:00,62.37,62.51,62.37,62.43,24200.0,39.3479,39.4362,39.3479,39.3857,24200.0
2013-10-15 10:00:00,62.47,62.47,62.31,62.31,9800.0,39.411,39.411,39.31,39.31,9800.0
2013-10-15 10:05:00,62.31,62.42,62.3,62.41,6800.0,39.31,39.3794,39.3037,39.3731,6800.0
2013-10-15 10:10:00,62.39,62.43,62.33,62.35,10800.0,39.3605,39.3857,39.3227,39.3353,10800.0
2013-10-15 10:15:00,62.35,62.45,62.34,62.34,6100.0,39.3353,39.3984,39.329,39.329,6100.0
2013-10-15 10:20:00,62.35,62.46,62.35,62.45,7500.0,39.3353,39.4047,39.3353,39.3984,7500.0
2013-10-15 10:25:00,62.45,62.5,62.41,62.47,5700.0,39.3984,39.4299,39.3731,39.411,5700.0
2013-10-15 10:30:00,62.47,62.54,62.45,62.47,15900.0,39.411,39.4551,39.3984,39.411,15900.0
2013-10-15 10:35:00,62.48,62.55,62.48,62.49,8300.0,39.4173,39.4615,39.4173,39.4236,8300.0
2013-10-15 10:40:00,62.5,62.53,62.33,62.45,10800.0,39.4299,39.4488,39.3227,39.3984,10800.0
2013-10-15 10:45:00,62.44,62.45,62.37,62.39,6200.0,39.3921,39.3984,39.3479,39.3605,6200.0
2013-10-15 10:50:00,62.37,62.38,62.29,62.34,3200.0,39.3479,39.3542,39.2974,39.329,3200.0
2013-10-15 10:55:00,62.34,62.34,62.27,62.32,4900.0,39.329,39.329,39.2848,39.3164,4900.0
2013-10-15 11:00:00,62.31,62.35,62.23,62.27,19300.0,39.31,39.3353,39.2596,39.2848,19300.0
2013-10-15 11:05:00,62.27,62.31,62.18,62.2,5500.0,39.2848,39.31,39.228,39.2406,5500.0
2013-10-15 11:10:00,62.18,62.48,62.17,62.38,14700.0,39.228,39.4173,39.2217,39.3542,14700.0
2013-10-15 11:15:00,62.39,62.42,62.38,62.41,3000.0,39.3605,39.3794,39.3542,39.3731,3000.0
2013-10-15 11:20:00,62.44,62.56,62.44,62.55,10400.0,39.3921,39.4678,39.3921,39.4615,10400.0
2013-10-15 11:25:00,62.56,62.6,62.53,62.55,4800.0,39.4678,39.493,39.4488,39.4615,4800.0
2013-10-15 11:30:00,62.57,62.63,62.54,62.54,18800.0,39.4741,39.5119,39.4551,39.4551,18800.0
2013-10-15 11:35:00,62.53,62.56,62.42,62.43,3900.0,39.4488,39.4678,39.3794,39.3857,3900.0
2013-10-15 11:40:00,62.4,62.47,62.4,62.47,4100.0,39.3668,39.411,39.3668,39.411,4100.0
2013-10-15 11:45:00,62.48,62.5,62.37,62.4,6200.0,39.4173,39.4299,39.3479,39.3668,6200.0
2013-10-15 11:50:00,62.42,62.52,62.42,62.52,4300.0,39.3794,39.4425,39.3794,39.4425,4300.0
2013-10-15 11:55:00,62.51,62.53,62.41,62.44,5600.0,39.4362,39.4488,39.3731,39.3921,5600.0
2013-10-15 12:00:00,62.42,62.43,62.27,62.31,2800.0,39.3794,39.3857,39.2848,39.31,2800.0
2013-10-15 12:05:00,62.27,62.32,62.23,62.31,4300.0,39.2848,39.3164,39.2596,39.31,4300.0
2013-10-15 12:10:00,62.3,62.3,62.2,62.2,4500.0,39.3037,39.3037,39.2406,39.2406,4500.0
2013-10-15 12:15:00,62.21,62.21,62.1,62.13,5400.0,39.247,39.247,39.1776,39.1965,5400.0
2013-10-15 12:20:00,62.13,62.15,62.09,62.14,11400.0,39.1965,39.2091,39.1712,39.2028,11400.0
2013-10-15 12:25:00,62.15,62.17,62.1,62.1,7000.0,39.2091,39.2217,39.1776,39.1776,7000.0
2013-10-15 12:30:00,62.11,62.2,62.1,62.19,9000.0,39.1839,39.2406,39.1776,39.2343,9000.0
2013-10-15 12:35:00,62.2,62.2,62.11,62.12,5200.0,39.2406,39.2406,39.1839,39.1902,5200.0
2013-10-15 12:40:00,62.1,62.19,62.1,62.17,8300.0,39.1776,39.2343,39.1776,39.2217,8300.0
2013-10-15 12:45:00,62.15,62.16,62.13,62.13,4000.0,39.2091,39.2154,39.1965,39.1965,4000.0
2013-10-15 12:50:00,62.12,62.14,62.1,62.12,3400.0,39.1902,39.2028,39.1776,39.1902,3400.0
2013-10-15 12:55:00,62.12,62.15,62.1,62.14,7300.0,39.1902,39.2091,39.1776,39.2028,7300.0
2013-10-15 13:00:00,62.13,62.17,62.1,62.11,4400.0,39.1965,39.2217,39.1776,39.1839,4400.0
2013-10-15 13:05:00,62.1,62.14,62.1,62.12,6400.0,39.1776,39.2028,39.1776,39.1902,6400.0
2013-10-15 13:10:00,62.12,62.21,62.1,62.21,8600.0,39.1902,39.247,39.1776,39.247,8600.0
2013-10-15 13:15:00,62.21,62.21,62.14,62.14,3200.0,39.247,39.247,39.2028,39.2028,3200.0
2013-10-15 13:20:00,62.12,62.13,62.1,62.11,3700.0,39.1902,39.1965,39.1776,39.1839,3700.0
2013-10-15 13:25:00,62.1,62.12,62.09,62.1,19200.0,39.1776,39.1902,39.1712,39.1776,19200.0
2013-10-15 13:30:00,62.1,62.14,62.05,62.12,8100.0,39.1776,39.2028,39.146,39.1902,8100.0
2013-10-15 13:35:00,62.13,62.15,62.09,62.14,4500.0,39.1965,39.2091,39.1712,39.2028,4500.0
2013-10-15 13:40:00,62.12,62.18,62.11,62.18,11000.0,39.1902,39.228,39.1839,39.228,11000.0
2013-10-15 13:45:00,62.17,62.29,62.17,62.29,5700.0,39.2217,39.2974,39.2217,39.2974,5700.0
2013-10-15 13:50:00,62.29,62.31,62.25,62.25,10200.0,39.2974,39.31,39.2722,39.2722,10200.0
2013-10-15 13:55:00,62.25,62.25,62.19,62.21,5500.0,39.2722,39.2722,39.2343,39.247,5500.0
2013-10-15 14:00:00,62.21,62.34,62.21,62.3,19200.0,39.247,39.329,39.247,39.3037,19200.0
2013-10-15 14:05:00,62.3,62.32,62.26,62.3,7800.0,39.3037,39.3164,39.2785,39.3037,7800.0
2013-10-15 14:10:00,62.29,62.29,62.21,62.23,8200.0,39.2974,39.2974,39.247,39.2596,8200.0
2013-10-15 14:15:00,62.21,62.27,62.19,62.27,4600.0,39.247,39.2848,39.2343,39.2848,4600.0
2013-10-15 14:20:00,62.27,62.27,62.15,62.15,10700.0,39.2848,39.2848,39.2091,39.2091,10700.0
2013-10-15 14:25:00,62.15,62.2,62.07,62.09,10400.0,39.2091,39.2406,39.1586,39.1712,10400.0
2013-10-15 14:30:00,62.09,62.13,62.05,62.12,12200.0,39.1712,39.1965,39.146,39.1902,12200.0
2013-10-15 14:35:00,62.1,62.1,61.96,62.09,26500.0,39.1776,39.1776,39.0892,39.1712,26500.0
2013-10-15 14:40:00,62.08,62.17,62.0,62.14,19400.0,39.1649,39.2217,39.1145,39.2028,19400.0
2013-10-15 14:45:00,62.13,62.14,62.0,62.13,23200.0,39.1965,39.2028,39.1145,39.1965,23200.0
2013-10-15 14:50:00,62.12,62.24,62.11,62.18,13300.0,39.1902,39.2659,39.1839,39.228,13300.0
2013-10-15 14:55:00,62.17,62.24,62.14,62.18,7400.0,39.2217,39.2659,39.2028,39.228,7400.0
2013-10-15 15:00:00,62.2,62.27,62.2,62.23,22900.0,39.2406,39.2848,39.2406,39.2596,22900.0
2013-10-15 15:05:00,62.22,62.35,62.17,62.34,18500.0,39.2533,39.3353,39.2217,39.329,18500.0
2013-10-15 15:10:00,62.35,62.39,62.3,62.35,10100.0,39.3353,39.3605,39.3037,39.3353,10100.0
2013-10-15 15:15:00,62.35,62.36,62.29,62.35,9100.0,39.3353,39.3416,39.2974,39.3353,9100.0
2013-10-15 15:20:00,62.37,62.37,62.28,62.29,17200.0,39.3479,39.3479,39.2911,39.2974,17200.0
2013-10-15 15:25:00,62.29,62.31,62.26,62.31,8100.0,39.2974,39.31,39.2785,39.31,8100.0
2013-10-15 15:30:00,62.31,62.31,62.22,62.22,32300.0,39.31,39.31,39.2533,39.2533,32300.0
2013-10-15 15:35:00,62.21,62.26,62.18,62.21,18900.0,39.247,39.2785,39.228,39.247,18900.0
2013-10-15 15:40:00,62.21,62.22,62.02,62.03,51500.0,39.247,39.2533,39.1271,39.1334,51500.0
2013-10-15 15:45:00,62.03,62.04,61.97,61.97,85900.0,39.1334,39.1397,39.0955,39.0955,85900.0
2013-10-15 15:50:00,61.96,62.01,61.92,62.0,50300.0,39.0892,39.1208,39.064,39.1145,50300.0
2013-10-15 15:55:00,62.0,62.01,61.95,61.95,67000.0,39.1145,39.1208,39.0829,39.0829,67000.0
2013-10-16 09:30:00,62.09,62.27,61.93,62.09,44600.0,39.1712,39.2848,39.0703,39.1712,44600.0
2013-10-16 09:35:00,62.09,62.09,61.83,61.85,26700.0,39.1712,39.1712,39.0072,39.0198,26700.0
2013-10-16 09:40:00,61.85,61.97,61.76,61.86,9300.0,39.0198,39.0955,38.9631,39.0261,9300.0
2013-10-16 09:45:00,61.83,62.06,61.82,62.0,25000.0,39.0072,39.1523,39.0009,39.1145,25000.0
2013-10-16 09:50:00,61.97,62.25,61.97,62.18,12000.0,39.0955,39.2722,39.0955,39.228,12000.0
2013-10-16 09:55:00,62.17,62.62,62.11,62.49,40400.0,39.2217,39.5056,39.1839,39.4236,40400.0
2013-10-16 10:00:00,62.5,62.66,62.49,62.62,61400.0,39.4299,39.5308,39.4236,39.5056,61400.0
2013-10-16 10:05:00,62.6,62.6,62.43,62.49,7800.0,39.493,39.493,39.3857,39.4236,7800.0
2013-10-16 10:10:00,62.52,62.52,62.35,62.49,32200.0,39.4425,39.4425,39.3353,39.4236,32200.0
2013-10-16 10:15:00,62.55,62.57,62.47,62.56,7900.0,39.4615,39.4741,39.411,39.4678,7900.0
2013-10-16 10:20:00,62.58,62.7,62.57,62.7,6700.0,39.4804,39.5561,39.4741,39.5561,6700.0
2013-10-16 10:25:00,62.67,62.69,62.64,62.68,3700.0,39.5372,39.5498,39.5182,39.5435,3700.0
2013-10-16 10:30:00,62.67,62.8,62.64,62.8,14600.0,39.5372,39.6192,39.5182,39.6192,14600.0
2013-10-16 10:35:00,62.78,62.83,62.67,62.68,25700.0,39.6066,39.6381,39.5372,39.5435,25700.0
2013-10-16 10:40:00,62.67,62.71,62.65,62.65,6700.0,39.5372,39.5624,39.5245,39.5245,6700.0
2013-10-16 10:45:00,62.64,62.79,62.64,62.79,2800.0,39.5182,39.6129,39.5182,39.6129,2800.0
2013-10-16 10:50:00,62.76,62.78,62.69,62.77,5900.0,39.5939,39.6066,39.5498,39.6002,5900.0
2013-10-16 10:55:00,62.78,62.88,62.78,62.83,8900.0,39.6066,39.6696,39.6066,39.6381,8900.0
2013-10-16 11:00:00,62.83,62.91,62.81,62.89,8700.0,39.6381,39.6886,39.6255,39.676,8700.0
2013-10-16 11:05:00,62.88,62.92,62.83,62.89,8500.0,39.6696,39.6949,39.6381,39.676,8500.0
2013-10-16 11:10:00,62.88,62.92,62.86,62.9,14400.0,39.6696,39.6949,39.657,39.6823,14400.0
2013-10-16 11:15:00,62.89,62.9,62.82,62.82,3800.0,39.676,39.6823,39.6318,39.6318,3800.0
2013-10-16 11:20:00,62.81,62.88,62.77,62.78,5400.0,39.6255,39.6696,39.6002,39.6066,5400.0
2013-10-16 11:25:00,62.78,62.78,62.7,62.74,5100.0,39.6066,39.6066,39.5561,39.5813,5100.0
2013-10-16 11:30:00,62.74,62.8,62.71,62.78,6600.0,39.5813,39.6192,39.5624,39.6066,6600.0
2013-10-16 11:35:00,62.75,62.86,62.75,62.86,3400.0,39.5876,39.657,39.5876,39.657,3400.0
2013-10-16 11:40:00,62.85,62.87,62.84,62.87,5300.0,39.6507,39.6633,39.6444,39.6633,5300.0
2013-10-16 11:45:00,62.87,62.89,62.84,62.84,4500.0,39.6633,39.676,39.6444,39.6444,4500.0
2013-10-16 11:50:00,62.82,62.84,62.7,62.71,11900.0,39.6318,39.6444,39.5561,39.5624,11900.0
2013-10-16 11:55:00,62.74,62.75,62.72,62.75,4000.0,39.5813,39.5876,39.5687,39.5876,4000.0
2013-10-16 12:00:00,62.74,62.81,62.73,62.81,3800.0,39.5813,39.6255,39.575,39.6255,3800.0
2013-10-16 12:05:00,62.81,62.86,62.79,62.83,4500.0,39.6255,39.657,39.6129,39.6381,4500.0
2013-10-16 12:10:00,62.84,62.85,62.8,62.81,9100.0,39.6444,39.6507,39.6192,39.6255,9100.0
2013-10-16 12:15:00,62.8,62.88,62.78,62.85,9100.0,39.6192,39.6696,39.6066,39.6507,9100.0
2013-10-16 12:20:00,62.85,62.87,62.72,62.77,5700.0,39.6507,39.6633,39.5687,39.6002,5700.0
2013-10-16 12:25:00,62.79,62.84,62.76,62.8,3900.0,39.6129,39.6444,39.5939,39.6192,3900.0
2013-10-16 12:30:00,62.76,62.84,62.71,62.82,5000.0,39.5939,39.6444,39.5624,39.6318,5000.0
2013-10-16 12:35:00,62.8,62.83,62.8,62.81,1300.0,39.6192,39.6381,39.6192,39.6255,1300.0
2013-10-16 12:40:00,62.88,62.96,62.86,62.91,19900.0,39.6696,39.7201,39.657,39.6886,19900.0
2013-10-16 12:45:00,62.91,62.95,62.88,62.88,4200.0,39.6886,39.7138,39.6696,39.6696,4200.0
2013-10-16 12:50:00,62.89,62.9,62.83,62.85,3700.0,39.676,39.6823,39.6381,39.6507,3700.0
2013-10-16 12:55:00,62.85,62.85,62.78,62.79,4000.0,39.6507,39.6507,39.6066,39.6129,4000.0
2013-10-16 13:00:00,62.8,62.87,62.8,62.84,5600.0,39.6192,39.6633,39.6192,39.6444,5600.0
2013-10-16 13:05:00,62.84,62.84,62.72,62.76,7100.0,39.6444,39.6444,39.5687,39.5939,7100.0
2013-10-16 13:10:00,62.74,62.75,62.71,62.74,2200.0,39.5813,39.5876,39.5624,39.5813,2200.0
2013-10-16 13:15:00,62.73,62.83,62.73,62.83,1900.0,39.575,39.6381,39.575,39.6381,1900.0
2013-10-16 13:20:00,62.82,62.82,62.75,62.75,1900.0,39.6318,39.6318,39.5876,39.5876,1900.0
2013-10-16 13:25:00,62.76,62.86,62.75,62.85,4900.0,39.5939,39.657,39.5876,39.6507,4900.0
2013-10-16 13:30:00,62.85,62.92,62.85,62.9,6000.0,39.6507,39.6949,39.6507,39.6823,6000.0
2013-10-16 13:35:00,62.91,62.94,62.88,62.93,6400.0,39.6886,39.7075,39.6696,39.7012,6400.0
2013-10-16 13:40:00,62.94,62.96,62.92,62.93,4800.0,39.7075,39.7201,39.6949,39.7012,4800.0
2013-10-16 13:45:00,62.94,62.96,62.9,62.91,3200.0,39.7075,39.7201,39.6823,39.6886,3200.0
2013-10-16 13:50:00,62.91,62.93,62.89,62.89,3900.0,39.6886,39.7012,39.676,39.676,3900.0
2013-10-16 13:55:00,62.88,62.88,62.86,62.86,4200.0,39.6696,39.6696,39.657,39.657,4200.0
2013-10-16 14:00:00,62.86,62.9,62.85,62.87,7500.0,39.657,39.6823,39.6507,39.6633,7500.0
2013-10-16 14:05:00,62.88,62.9,62.87,62.88,2600.0,39.6696,39.6823,39.6633,39.6696,2600.0
2013-10-16 14:10:00,62.89,62.89,62.88,62.89,3000.0,39.676,39.676,39.6696,39.676,3000.0
2013-10-16 14:15:00,62.9,62.91,62.89,62.89,4900.0,39.6823,39.6886,39.676,39.676,4900.0
2013-10-16 14:20:00,62.89,62.92,62.89,62.9,5900.0,39.676,39.6949,39.676,39.6823,5900.0
2013-10-16 14:25:00,62.9,62.9,62.78,62.78,19900.0,39.6823,39.6823,39.6066,39.6066,19900.0
2013-10-16 14:30:00,62.78,62.82,62.77,62.82,12200.0,39.6066,39.6318,39.6002,39.6318,12200.0
2013-10-16 14:35:00,62.82,62.82,62.75,62.75,6900.0,39.6318,39.6318,39.5876,39.5876,6900.0
2013-10-16 14:40:00,62.75,62.81,62.75,62.81,5900.0,39.5876,39.6255,39.5876,39.6255,5900.0
2013-10-16 14:45:00,62.8,62.88,62.8,62.85,7600.0,39.6192,39.6696,39.6192,39.6507,7600.0
2013-10-16 14:50:00,62.85,62.87,62.85,62.85,4800.0,39.6507,39.6633,39.6507,39.6507,4800.0
2013-10-16 14:55:00,62.85,62.9,62.85,62.89,6900.0,39.6507,39.6823,39.6507,39.676,6900.0
2013-10-16 15:00:00,62.89,62.92,62.85,62.87,11100.0,39.676,39.6949,39.6507,39.6633,11100.0
2013-10-16 15:05:00,62.88,62.93,62.88,62.91,8200.0,39.6696,39.7012,39.6696,39.6886,8200.0
2013-10-16 15:10:00,62.91,62.96,62.91,62.95,8100.0,39.6886,39.7201,39.6886,39.7138,8100.0
2013-10-16 15:15:00,62.95,62.97,62.93,62.94,11100.0,39.7138,39.7264,39.7012,39.7075,11100.0
2013-10-16 15:20:00,62.94,62.97,62.92,62.97,7400.0,39.7075,39.7264,39.6949,39.7264,7400.0
2013-10-16 15:25:00,62.97,62.97,62.9,62.94,14900.0,39.7264,39.7264,39.6823,39.7075,14900.0
2013-10-16 15:30:00,62.94,62.96,62.91,62.94,13100.0,39.7075,39.7201,39.6886,39.7075,13100.0
2013-10-16 15:35:00,62.94,62.95,62.91,62.94,10300.0,39.7075,39.7138,39.6886,39.7075,10300.0
2013-10-16 15:40:00,62.93,62.95,62.88,62.94,18000.0,39.7012,39.7138,39.6696,39.7075,18000.0
2013-10-16 15:45:00,62.94,62.96,62.92,62.94,27800.0,39.7075,39.7201,39.6949,39.7075,27800.0
2013-10-16 15:50:00,62.94,62.95,62.86,62.87,54300.0,39.7075,39.7138,39.657,39.6633,54300.0
2013-10-16 15:55:00,62.86,62.88,62.82,62.83,78600.0,39.657,39.6696,39.6318,39.6381,78600.0
2013-10-17 09:30:00,62.48,62.48,62.13,62.33,32300.0,39.4173,39.4173,39.1965,39.3227,32300.0
2013-10-17 09:35:00,62.33,62.35,62.2,62.35,9500.0,39.3227,39.3353,39.2406,39.3353,9500.0
2013-10-17 09:40:00,62.34,62.54,62.33,62.47,9200.0,39.329,39.4551,39.3227,39.411,9200.0
2013-10-17 09:45:00,62.48,62.59,62.4,62.54,18400.0,39.4173,39.4867,39.3668,39.4551,18400.0
2013-10-17 09:50:00,62.54,62.56,62.5,62.52,16500.0,39.4551,39.4678,39.4299,39.4425,16500.0
2013-10-17 09:55:00,62.59,62.76,62.59,62.76,18000.0,39.4867,39.5939,39.4867,39.5939,18000.0
2013-10-17 10:00:00,62.77,62.78,62.7,62.74,9300.0,39.6002,39.6066,39.5561,39.5813,9300.0
2013-10-17 10:05:00,62.75,62.85,62.72,62.76,10300.0,39.5876,39.6507,39.5687,39.5939,10300.0
2013-10-17 10:10:00,62.76,62.77,62.68,62.75,13400.0,39.5939,39.6002,39.5435,39.5876,13400.0
2013-10-17 10:15:00,62.76,62.87,62.75,62.87,7100.0,39.5939,39.6633,39.5876,39.6633,7100.0
2013-10-17 10:20:00,62.87,62.9,62.82,62.9,6600.0,39.6633,39.6823,39.6318,39.6823,6600.0
2013-10-17 10:25:00,62.9,62.96,62.88,62.9,7100.0,39.6823,39.7201,39.6696,39.6823,7100.0
2013-10-17 10:30:00,62.91,62.94,62.91,62.93,2300.0,39.6886,39.7075,39.6886,39.7012,2300.0
2013-10-17 10:35:00,62.92,63.03,62.92,63.02,29700.0,39.6949,39.7643,39.6949,39.758,29700.0
2013-10-17 10:40:00,63.0,63.03,62.93,62.95,14100.0,39.7453,39.7643,39.7012,39.7138,14100.0
2013-10-17 10:45:00,62.95,63.01,62.94,63.0,42000.0,39.7138,39.7517,39.7075,39.7453,42000.0
2013-10-17 10:50:00,63.01,63.05,63.0,63.05,25900.0,39.7517,39.7769,39.7453,39.7769,25900.0
2013-10-17 10:55:00,63.05,63.12,63.03,63.12,12400.0,39.7769,39.8211,39.7643,39.8211,12400.0
2013-10-17 11:00:00,63.1,63.18,63.1,63.18,10900.0,39.8084,39.8589,39.8084,39.8589,10900.0
2013-10-17 11:05:00,63.14,63.2,63.14,63.16,5000.0,39.8337,39.8715,39.8337,39.8463,5000.0
2013-10-17 11:10:00,63.17,63.26,63.17,63.25,11500.0,39.8526,39.9094,39.8526,39.9031,11500.0
2013-10-17 11:15:00,63.24,63.33,63.24,63.29,7700.0,39.8968,39.9535,39.8968,39.9283,7700.0
2013-10-17 11:20:00,63.28,63.31,63.25,63.27,4100.0,39.922,39.9409,39.9031,39.9157,4100.0
2013-10-17 11:25:00,63.27,63.35,63.25,63.35,10900.0,39.9157,39.9662,39.9031,39.9662,10900.0
2013-10-17 11:30:00,63.34,63.41,63.33,63.39,3400.0,39.9598,40.004,39.9535,39.9914,3400.0
2013-10-17 11:35:00,63.4,63.45,63.36,63.43,14500.0,39.9977,40.0292,39.9725,40.0166,14500.0
2013-10-17 11:40:00,63.44,63.5,63.43,63.48,7800.0,40.0229,40.0608,40.0166,40.0482,7800.0
2013-10-17 11:45:00,63.47,63.47,63.4,63.44,5900.0,40.0419,40.0419,39.9977,40.0229,5900.0
2013-10-17 11:50:00,63.43,63.43,63.37,63.43,7300.0,40.0166,40.0166,39.9788,40.0166,7300.0
2013-10-17 11:55:00,63.42,63.42,63.4,63.4,3900.0,40.0103,40.0103,39.9977,39.9977,3900.0
2013-10-17 12:00:00,63.4,63.42,63.4,63.42,4900.0,39.9977,40.0103,39.9977,40.0103,4900.0
2013-10-17 12:05:00,63.41,63.42,63.37,63.37,10200.0,40.004,40.0103,39.9788,39.9788,10200.0
2013-10-17 12:10:00,63.37,63.4,63.37,63.38,5900.0,39.9788,39.9977,39.9788,39.9851,5900.0
2013-10-17 12:15:00,63.38,63.45,63.38,63.42,8200.0,39.9851,40.0292,39.9851,40.0103,8200.0
2013-10-17 12:20:00,63.41,63.44,63.4,63.4,7400.0,40.004,40.0229,39.9977,39.9977,7400.0
2013-10-17 12:25:00,63.41,63.44,63.4,63.43,2900.0,40.004,40.0229,39.9977,40.0166,2900.0
2013-10-17 12:30:00,63.42,63.45,63.4,63.41,4500.0,40.0103,40.0292,39.9977,40.004,4500.0
2013-10-17 12:35:00,63.4,63.44,63.39,63.4,19500.0,39.9977,40.0229,39.9914,39.9977,19500.0
2013-10-17 12:40:00,63.39,63.42,63.38,63.4,10500.0,39.9914,40.0103,39.9851,39.9977,10500.0
2013-10-17 12:45:00,63.41,63.45,63.39,63.42,12900.0,40.004,40.0292,39.9914,40.0103,12900.0
2013-10-17 12:50:00,63.41,63.45,63.4,63.44,5400.0,40.004,40.0292,39.9977,40.0229,5400.0
2013-10-17 12:55:00,63.43,63.43,63.41,63.42,3600.0,40.0166,40.0166,40.004,40.0103,3600.0
2013-10-17 13:00:00,63.42,63.43,63.4,63.42,3100.0,40.0103,40.0166,39.9977,40.0103,3100.0
2013-10-17 13:05:00,63.42,63.43,63.4,63.41,5300.0,40.0103,40.0166,39.9977,40.004,5300.0
2013-10-17 13:10:00,63.4,63.43,63.4,63.4,5800.0,39.9977,40.0166,39.9977,39.9977,5800.0
2013-10-17 13:15:00,63.41,63.44,63.41,63.44,25700.0,40.004,40.0229,40.004,40.0229,25700.0
2013-10-17 13:20:00,63.44,63.48,63.42,63.48,8500.0,40.0229,40.0482,40.0103,40.0482,8500.0
2013-10-17 13:25:00,63.49,63.51,63.44,63.45,14500.0,40.0545,40.0671,40.0229,40.0292,14500.0
2013-10-17 13:30:00,63.45,63.48,63.45,63.48,6800.0,40.0292,40.0482,40.0292,40.0482,6800.0
2013-10-17 13:35:00,63.47,63.47,63.44,63.47,8800.0,40.0419,40.0419,40.0229,40.0419,8800.0
2013-10-17 13:40:00,63.48,63.5,63.48,63.5,2400.0,40.0482,40.0608,40.0482,40.0608,2400.0
2013-10-17 13:45:00,63.5,63.51,63.5,63.5,6100.0,40.0608,40.0671,40.0608,40.0608,6100.0
2013-10-17 13:50:00,63.5,63.52,63.5,63.51,7400.0,40.0608,40.0734,40.0608,40.0671,7400.0
2013-10-17 13:55:00,63.51,63.51,63.49,63.5,10800.0,40.0671,40.0671,40.0545,40.0608,10800.0
2013-10-17 14:00:00,63.5,63.51,63.49,63.5,9500.0,40.0608,40.0671,40.0545,40.0608,9500.0
2013-10-17 14:05:00,63.5,63.55,63.5,63.55,16800.0,40.0608,40.0923,40.0608,40.0923,16800.0
2013-10-17 14:10:00,63.55,63.57,63.54,63.54,4700.0,40.0923,40.1049,40.086,40.086,4700.0
2013-10-17 14:15:00,63.55,63.56,63.54,63.55,7600.0,40.0923,40.0986,40.086,40.0923,7600.0
2013-10-17 14:20:00,63.55,63.61,63.55,63.6,12400.0,40.0923,40.1302,40.0923,40.1239,12400.0
2013-10-17 14:25:00,63.61,63.61,63.59,63.6,12500.0,40.1302,40.1302,40.1176,40.1239,12500.0
2013-10-17 14:30:00,63.59,63.63,63.59,63.6,10600.0,40.1176,40.1428,40.1176,40.1239,10600.0
2013-10-17 14:35:00,63.6,63.61,63.6,63.6,7100.0,40.1239,40.1302,40.1239,40.1239,7100.0
2013-10-17 14:40:00,63.6,63.66,63.6,63.66,15400.0,40.1239,40.1617,40.1239,40.1617,15400.0
2013-10-17 14:45:00,63.64,63.64,63.59,63.62,9700.0,40.1491,40.1491,40.1176,40.1365,9700.0
2013-10-17 14:50:00,63.61,63.64,63.6,63.63,8000.0,40.1302,40.1491,40.1239,40.1428,8000.0
2013-10-17 14:55:00,63.6,63.66,63.6,63.66,9000.0,40.1239,40.1617,40.1239,40.1617,9000.0
2013-10-17 15:00:00,63.67,63.67,63.6,63.63,7100.0,40.168,40.168,40.1239,40.1428,7100.0
2013-10-17 15:05:00,63.63,63.7,63.63,63.68,16300.0,40.1428,40.187,40.1428,40.1743,16300.0
2013-10-17 15:10:00,63.69,63.76,63.68,63.75,16300.0,40.1807,40.2248,40.1743,40.2185,16300.0
2013-10-17 15:15:00,63.75,63.76,63.74,63.76,11900.0,40.2185,40.2248,40.2122,40.2248,11900.0
2013-10-17 15:20:00,63.75,63.76,63.72,63.73,14700.0,40.2185,40.2248,40.1996,40.2059,14700.0
2013-10-17 15:25:00,63.73,63.77,63.71,63.75,13100.0,40.2059,40.2311,40.1933,40.2185,13100.0
2013-10-17 15:30:00,63.75,63.76,63.72,63.73,17400.0,40.2185,40.2248,40.1996,40.2059,17400.0
2013-10-17 15:35:00,63.73,63.8,63.73,63.79,19600.0,40.2059,40.2501,40.2059,40.2437,19600.0
2013-10-17 15:40:00,63.8,63.83,63.79,63.82,34500.0,40.2501,40.269,40.2437,40.2627,34500.0
2013-10-17 15:45:00,63.83,63.87,63.8,63.86,42700.0,40.269,40.2942,40.2501,40.2879,42700.0
2013-10-17 15:50:00,63.85,63.87,63.8,63.84,40700.0,40.2816,40.2942,40.2501,40.2753,40700.0
2013-10-17 15:55:00,63.84,63.89,63.83,63.88,77500.0,40.2753,40.3068,40.269,40.3005,77500.0
2013-10-18 09:30:00,63.92,63.92,63.53,63.77,132400.0,40.3258,40.3258,40.0797,40.2311,132400.0
2013-10-18 09:35:00,63.75,63.9,63.75,63.86,35100.0,40.2185,40.3131,40.2185,40.2879,35100.0
2013-10-18 09:40:00,63.91,64.11,63.87,64.08,15900.0,40.3194,40.4456,40.2942,40.4267,15900.0
2013-10-18 09:45:00,64.09,64.13,63.96,64.06,18100.0,40.433,40.4582,40.351,40.4141,18100.0
2013-10-18 09:50:00,64.05,64.25,64.05,64.23,14000.0,40.4078,40.5339,40.4078,40.5213,14000.0
2013-10-18 09:55:00,64.23,64.23,64.1,64.2,41800.0,40.5213,40.5213,40.4393,40.5024,41800.0
2013-10-18 10:00:00,64.21,64.23,64.11,64.14,20600.0,40.5087,40.5213,40.4456,40.4646,20600.0
2013-10-18 10:05:00,64.12,64.25,64.12,64.25,28600.0,40.4519,40.5339,40.4519,40.5339,28600.0
2013-10-18 10:10:00,64.26,64.32,64.25,64.28,19900.0,40.5403,40.5781,40.5339,40.5529,19900.0
2013-10-18 10:15:00,64.26,64.39,64.26,64.39,27900.0,40.5403,40.6223,40.5403,40.6223,27900.0
2013-10-18 10:20:00,64.39,64.46,64.39,64.43,26100.0,40.6223,40.6664,40.6223,40.6475,26100.0
2013-10-18 10:25:00,64.43,64.53,64.42,64.5,34700.0,40.6475,40.7106,40.6412,40.6917,34700.0
2013-10-18 10:30:00,64.51,64.54,64.49,64.51,38800.0,40.698,40.7169,40.6854,40.698,38800.0
2013-10-18 10:35:00,64.5,64.53,64.49,64.53,21100.0,40.6917,40.7106,40.6854,40.7106,21100.0
2013-10-18 10:40:00,64.53,64.54,64.5,64.5,14000.0,40.7106,40.7169,40.6917,40.6917,14000.0
2013-10-18 10:45:00,64.51,64.6,64.51,64.58,18500.0,40.698,40.7548,40.698,40.7421,18500.0
2013-10-18 10:50:00,64.59,64.61,64.56,64.58,17800.0,40.7484,40.7611,40.7295,40.7421,17800.0
2013-10-18 10:55:00,64.59,64.59,64.49,64.51,24000.0,40.7484,40.7484,40.6854,40.698,24000.0
2013-10-18 11:00:00,64.52,64.59,64.48,64.58,16900.0,40.7043,40.7484,40.679,40.7421,16900.0
2013-10-18 11:05:00,64.59,64.6,64.55,64.56,12500.0,40.7484,40.7548,40.7232,40.7295,12500.0
2013-10-18 11:10:00,64.56,64.59,64.55,64.55,10300.0,40.7295,40.7484,40.7232,40.7232,10300.0
2013-10-18 11:15:00,64.55,64.57,64.53,64.56,13900.0,40.7232,40.7358,40.7106,40.7295,13900.0
2013-10-18 11:20:00,64.55,64.55,64.5,64.52,8100.0,40.7232,40.7232,40.6917,40.7043,8100.0
2013-10-18 11:25:00,64.52,64.61,64.52,64.6,16300.0,40.7043,40.7611,40.7043,40.7548,16300.0
2013-10-18 11:30:00,64.6,64.73,64.6,64.71,31500.0,40.7548,40.8368,40.7548,40.8242,31500.0
2013-10-18 11:35:00,64.7,64.82,64.69,64.81,19700.0,40.8178,40.8935,40.8115,40.8872,19700.0
2013-10-18 11:40:00,64.81,64.84,64.8,64.8,22800.0,40.8872,40.9062,40.8809,40.8809,22800.0
2013-10-18 11:45:00,64.8,64.8,64.72,64.73,10000.0,40.8809,40.8809,40.8305,40.8368,10000.0
2013-10-18 11:50:00,64.72,64.74,64.6,64.6,27700.0,40.8305,40.8431,40.7548,40.7548,27700.0
2013-10-18 11:55:00,64.61,64.64,64.57,64.61,12700.0,40.7611,40.78,40.7358,40.7611,12700.0
2013-10-18 12:00:00,64.62,64.64,64.59,64.64,5500.0,40.7674,40.78,40.7484,40.78,5500.0
2013-10-18 12:05:00,64.62,64.65,64.59,64.65,16300.0,40.7674,40.7863,40.7484,40.7863,16300.0
2013-10-18 12:10:00,64.65,64.66,64.6,64.62,11300.0,40.7863,40.7926,40.7548,40.7674,11300.0
2013-10-18 12:15:00,64.62,64.69,64.6,64.67,11700.0,40.7674,40.8115,40.7548,40.7989,11700.0
2013-10-18 12:20:00,64.67,64.7,64.64,64.68,10700.0,40.7989,40.8178,40.78,40.8052,10700.0
2013-10-18 12:25:00,64.67,64.71,64.67,64.71,6800.0,40.7989,40.8242,40.7989,40.8242,6800.0
2013-10-18 12:30:00,64.71,64.75,64.68,64.75,5300.0,40.8242,40.8494,40.8052,40.8494,5300.0
2013-10-18 12:35:00,64.75,64.8,64.72,64.74,11200.0,40.8494,40.8809,40.8305,40.8431,11200.0
2013-10-18 12:40:00,64.74,64.75,64.65,64.66,8000.0,40.8431,40.8494,40.7863,40.7926,8000.0
2013-10-18 12:45:00,64.66,64.72,64.65,64.7,9000.0,40.7926,40.8305,40.7863,40.8178,9000.0
2013-10-18 12:50:00,64.69,64.72,64.69,64.72,6900.0,40.8115,40.8305,40.8115,40.8305,6900.0
2013-10-18 12:55:00,64.72,64.76,64.71,64.74,11500.0,40.8305,40.8557,40.8242,40.8431,11500.0
2013-10-18 13:00:00,64.73,64.74,64.71,64.74,8600.0,40.8368,40.8431,40.8242,40.8431,8600.0
2013-10-18 13:05:00,64.74,64.8,64.73,64.73,14400.0,40.8431,40.8809,40.8368,40.8368,14400.0
2013-10-18 13:10:00,64.72,64.75,64.72,64.74,8200.0,40.8305,40.8494,40.8305,40.8431,8200.0
2013-10-18 13:15:00,64.74,64.76,64.72,64.75,8400.0,40.8431,40.8557,40.8305,40.8494,8400.0
2013-10-18 13:20:00,64.74,64.75,64.69,64.7,8300.0,40.8431,40.8494,40.8115,40.8178,8300.0
2013-10-18 13:25:00,64.69,64.74,64.68,64.73,10500.0,40.8115,40.8431,40.8052,40.8368,10500.0
2013-10-18 13:30:00,64.71,64.72,64.67,64.72,7500.0,40.8242,40.8305,40.7989,40.8305,7500.0
2013-10-18 13:35:00,64.69,64.75,64.68,64.73,9300.0,40.8115,40.8494,40.8052,40.8368,9300.0
2013-10-18 13:40:00,64.74,64.76,64.7,64.75,10900.0,40.8431,40.8557,40.8178,40.8494,10900.0
2013-10-18 13:45:00,64.75,64.75,64.72,64.73,7400.0,40.8494,40.8494,40.8305,40.8368,7400.0
2013-10-18 13:50:00,64.73,64.78,64.73,64.78,11300.0,40.8368,40.8683,40.8368,40.8683,11300.0
2013-10-18 13:55:00,64.78,64.8,64.74,64.74,9400.0,40.8683,40.8809,40.8431,40.8431,9400.0
2013-10-18 14:00:00,64.76,64.8,64.74,64.75,9600.0,40.8557,40.8809,40.8431,40.8494,9600.0
2013-10-18 14:05:00,64.74,64.79,64.74,64.79,9000.0,40.8431,40.8746,40.8431,40.8746,9000.0
2013-10-18 14:10:00,64.78,64.79,64.76,64.78,9200.0,40.8683,40.8746,40.8557,40.8683,9200.0
2013-10-18 14:15:00,64.77,64.78,64.75,64.78,10100.0,40.862,40.8683,40.8494,40.8683,10100.0
2013-10-18 14:20:00,64.76,64.84,64.76,64.8,21500.0,40.8557,40.9062,40.8557,40.8809,21500.0
2013-10-18 14:25:00,64.81,64.84,64.77,64.84,14000.0,40.8872,40.9062,40.862,40.9062,14000.0
2013-10-18 14:30:00,64.83,64.84,64.79,64.81,11900.0,40.8999,40.9062,40.8746,40.8872,11900.0
2013-10-18 14:35:00,64.81,64.85,64.78,64.84,14200.0,40.8872,40.9125,40.8683,40.9062,14200.0
2013-10-18 14:40:00,64.84,64.84,64.79,64.84,11900.0,40.9062,40.9062,40.8746,40.9062,11900.0
2013-10-18 14:45:00,64.83,64.83,64.81,64.81,7000.0,40.8999,40.8999,40.8872,40.8872,7000.0
2013-10-18 14:50:00,64.81,64.85,64.81,64.84,16100.0,40.8872,40.9125,40.8872,40.9062,16100.0
2013-10-18 14:55:00,64.83,64.88,64.83,64.84,20500.0,40.8999,40.9314,40.8999,40.9062,20500.0
2013-10-18 15:00:00,64.84,64.85,64.77,64.78,17100.0,40.9062,40.9125,40.862,40.8683,17100.0
2013-10-18 15:05:00,64.77,64.8,64.74,64.74,12500.0,40.862,40.8809,40.8431,40.8431,12500.0
2013-10-18 15:10:00,64.73,64.75,64.72,64.73,16300.0,40.8368,40.8494,40.8305,40.8368,16300.0
2013-10-18 15:15:00,64.73,64.75,64.69,64.75,22100.0,40.8368,40.8494,40.8115,40.8494,22100.0
2013-10-18 15:20:00,64.74,64.76,64.7,64.73,16500.0,40.8431,40.8557,40.8178,40.8368,16500.0
2013-10-18 15:25:00,64.73,64.74,64.65,64.65,20900.0,40.8368,40.8431,40.7863,40.7863,20900.0
2013-10-18 15:30:00,64.65,64.73,64.62,64.66,43600.0,40.7863,40.8368,40.7674,40.7926,43600.0
2013-10-18 15:35:00,64.65,64.66,64.56,64.56,36800.0,40.7863,40.7926,40.7295,40.7295,36800.0
2013-10-18 15:40:00,64.56,64.57,64.48,64.48,44700.0,40.7295,40.7358,40.679,40.679,44700.0
2013-10-18 15:45:00,64.48,64.55,64.48,64.5,72000.0,40.679,40.7232,40.679,40.6917,72000.0
2013-10-18 15:50:00,64.5,64.53,64.48,64.48,67900.0,40.6917,40.7106,40.679,40.679,67900.0
2013-10-18 15:55:00,64.48,64.51,64.42,64.45,103500.0,40.679,40.698,40.6412,40.6601,103500.0
2013-10-21 09:30:00,64.54,64.83,64.46,64.62,36300.0,40.7169,40.8999,40.6664,40.7674,36300.0
2013-10-21 09:35:00,64.61,64.71,64.55,64.65,16300.0,40.7611,40.8242,40.7232,40.7863,16300.0
2013-10-21 09:40:00,64.65,64.67,64.49,64.62,5900.0,40.7863,40.7989,40.6854,40.7674,5900.0
2013-10-21 09:45:00,64.63,64.63,64.47,64.52,5500.0,40.7737,40.7737,40.6727,40.7043,5500.0
2013-10-21 09:50:00,64.53,64.56,64.47,64.5,7300.0,40.7106,40.7295,40.6727,40.6917,7300.0
2013-10-21 09:55:00,64.52,64.53,64.31,64.34,22200.0,40.7043,40.7106,40.5718,40.5907,22200.0
2013-10-21 10:00:00,64.35,64.36,64.28,64.35,10800.0,40.597,40.6033,40.5529,40.597,10800.0
2013-10-21 10:05:00,64.34,64.36,64.3,64.34,19800.0,40.5907,40.6033,40.5655,40.5907,19800.0
2013-10-21 10:10:00,64.34,64.36,64.26,64.35,16700.0,40.5907,40.6033,40.5403,40.597,16700.0
2013-10-21 10:15:00,64.35,64.35,64.28,64.33,13100.0,40.597,40.597,40.5529,40.5844,13100.0
2013-10-21 10:20:00,64.31,64.35,64.28,64.34,9400.0,40.5718,40.597,40.5529,40.5907,9400.0
2013-10-21 10:25:00,64.34,64.35,64.29,64.3,9100.0,40.5907,40.597,40.5592,40.5655,9100.0
2013-10-21 10:30:00,64.28,64.35,64.23,64.26,13200.0,40.5529,40.597,40.5213,40.5403,13200.0
2013-10-21 10:35:00,64.26,64.27,64.21,64.24,10100.0,40.5403,40.5466,40.5087,40.5276,10100.0
2013-10-21 10:40:00,64.24,64.28,64.2,64.24,5200.0,40.5276,40.5529,40.5024,40.5276,5200.0
2013-10-21 10:45:00,64.22,64.27,64.22,64.25,2400.0,40.515,40.5466,40.515,40.5339,2400.0
2013-10-21 10:50:00,64.27,64.28,64.16,64.17,9400.0,40.5466,40.5529,40.4772,40.4835,9400.0
2013-10-21 10:55:00,64.18,64.24,64.16,64.22,3800.0,40.4898,40.5276,40.4772,40.515,3800.0
2013-10-21 11:00:00,64.24,64.26,64.18,64.25,45100.0,40.5276,40.5403,40.4898,40.5339,45100.0
2013-10-21 11:05:00,64.25,64.25,64.22,64.22,4200.0,40.5339,40.5339,40.515,40.515,4200.0
2013-10-21 11:10:00,64.22,64.25,64.21,64.25,8800.0,40.515,40.5339,40.5087,40.5339,8800.0
2013-10-21 11:15:00,64.24,64.25,64.19,64.2,6100.0,40.5276,40.5339,40.4961,40.5024,6100.0
2013-10-21 11:20:00,64.19,64.19,64.15,64.16,4900.0,40.4961,40.4961,40.4709,40.4772,4900.0
2013-10-21 11:25:00,64.16,64.25,64.16,64.25,3500.0,40.4772,40.5339,40.4772,40.5339,3500.0
2013-10-21 11:30:00,64.25,64.26,64.19,64.2,12500.0,40.5339,40.5403,40.4961,40.5024,12500.0
2013-10-21 11:35:00,64.21,64.21,64.14,64.16,7900.0,40.5087,40.5087,40.4646,40.4772,7900.0
2013-10-21 11:40:00,64.17,64.21,64.16,64.19,6400.0,40.4835,40.5087,40.4772,40.4961,6400.0
2013-10-21 11:45:00,64.2,64.21,64.18,64.18,5900.0,40.5024,40.5087,40.4898,40.4898,5900.0
2013-10-21 11:50:00,64.18,64.22,64.18,64.21,8400.0,40.4898,40.515,40.4898,40.5087,8400.0
2013-10-21 11:55:00,64.21,64.22,64.19,64.21,8600.0,40.5087,40.515,40.4961,40.5087,8600.0
2013-10-21 12:00:00,64.21,64.22,64.19,64.22,4700.0,40.5087,40.515,40.4961,40.515,4700.0
2013-10-21 12:05:00,64.21,64.23,64.18,64.19,69600.0,40.5087,40.5213,40.4898,40.4961,69600.0
2013-10-21 12:10:00,64.2,64.22,64.18,64.22,9200.0,40.5024,40.515,40.4898,40.515,9200.0
2013-10-21 12:15:00,64.21,64.22,64.2,64.21,7300.0,40.5087,40.515,40.5024,40.5087,7300.0
2013-10-21 12:20:00,64.2,64.23,64.18,64.19,4400.0,40.5024,40.5213,40.4898,40.4961,4400.0
2013-10-21 12:25:00,64.2,64.23,64.18,64.18,13300.0,40.5024,40.5213,40.4898,40.4898,13300.0
2013-10-21 12:30:00,64.18,64.19,64.14,64.17,7500.0,40.4898,40.4961,40.4646,40.4835,7500.0
2013-10-21 12:35:00,64.18,64.23,64.17,64.23,7100.0,40.4898,40.5213,40.4835,40.5213,7100.0
2013-10-21 12:40:00,64.25,64.26,64.13,64.16,13500.0,40.5339,40.5403,40.4582,40.4772,13500.0
2013-10-21 12:45:00,64.16,64.17,64.13,64.15,5900.0,40.4772,40.4835,40.4582,40.4709,5900.0
2013-10-21 12:50:00,64.16,64.19,64.16,64.18,6900.0,40.4772,40.4961,40.4772,40.4898,6900.0
2013-10-21 12:55:00,64.19,64.22,64.18,64.2,5600.0,40.4961,40.515,40.4898,40.5024,5600.0
2013-10-21 13:00:00,64.2,64.21,64.16,64.16,8500.0,40.5024,40.5087,40.4772,40.4772,8500.0
2013-10-21 13:05:00,64.18,64.21,64.17,64.19,3600.0,40.4898,40.5087,40.4835,40.4961,3600.0
2013-10-21 13:10:00,64.17,64.19,64.17,64.19,4600.0,40.4835,40.4961,40.4835,40.4961,4600.0
2013-10-21 13:15:00,64.19,64.22,64.16,64.21,7700.0,40.4961,40.515,40.4772,40.5087,7700.0
2013-10-21 13:20:00,64.2,64.22,64.19,64.21,10100.0,40.5024,40.515,40.4961,40.5087,10100.0
2013-10-21 13:25:00,64.21,64.21,64.19,64.19,4900.0,40.5087,40.5087,40.4961,40.4961,4900.0
2013-10-21 13:30:00,64.21,64.22,64.19,64.19,8900.0,40.5087,40.515,40.4961,40.4961,8900.0
2013-10-21 13:35:00,64.2,64.22,64.19,64.21,4100.0,40.5024,40.515,40.4961,40.5087,4100.0
2013-10-21 13:40:00,64.21,64.22,64.2,64.21,9500.0,40.5087,40.515,40.5024,40.5087,9500.0
2013-10-21 13:45:00,64.2,64.22,64.2,64.21,15200.0,40.5024,40.515,40.5024,40.5087,15200.0
2013-10-21 13:50:00,64.2,64.23,64.2,64.22,11200.0,40.5024,40.5213,40.5024,40.515,11200.0
2013-10-21 13:55:00,64.21,64.25,64.2,64.25,15700.0,40.5087,40.5339,40.5024,40.5339,15700.0
2013-10-21 14:00:00,64.25,64.26,64.21,64.23,15700.0,40.5339,40.5403,40.5087,40.5213,15700.0
2013-10-21 14:05:00,64.23,64.24,64.21,64.22,7700.0,40.5213,40.5276,40.5087,40.515,7700.0
2013-10-21 14:10:00,64.23,64.25,64.21,64.25,15000.0,40.5213,40.5339,40.5087,40.5339,15000.0
2013-10-21 14:15:00,64.25,64.31,64.25,64.31,11000.0,40.5339,40.5718,40.5339,40.5718,11000.0
2013-10-21 14:20:00,64.32,64.33,64.23,64.24,18500.0,40.5781,40.5844,40.5213,40.5276,18500.0
2013-10-21 14:25:00,64.23,64.28,64.2,64.27,9500.0,40.5213,40.5529,40.5024,40.5466,9500.0
2013-10-21 14:30:00,64.27,64.28,64.23,64.25,12200.0,40.5466,40.5529,40.5213,40.5339,12200.0
2013-10-21 14:35:00,64.26,64.26,64.19,64.2,8800.0,40.5403,40.5403,40.4961,40.5024,8800.0
2013-10-21 14:40:00,64.21,64.23,64.19,64.22,12100.0,40.5087,40.5213,40.4961,40.515,12100.0
2013-10-21 14:45:00,64.22,64.26,64.22,64.22,9800.0,40.515,40.5403,40.515,40.515,9800.0
2013-10-21 14:50:00,64.23,64.26,64.23,64.23,9300.0,40.5213,40.5403,40.5213,40.5213,9300.0
2013-10-21 14:55:00,64.23,64.25,64.2,64.25,12600.0,40.5213,40.5339,40.5024,40.5339,12600.0
2013-10-21 15:00:00,64.24,64.26,64.22,64.25,26100.0,40.5276,40.5403,40.515,40.5339,26100.0
2013-10-21 15:05:00,64.26,64.31,64.24,64.31,22800.0,40.5403,40.5718,40.5276,40.5718,22800.0
2013-10-21 15:10:00,64.31,64.34,64.29,64.33,13000.0,40.5718,40.5907,40.5592,40.5844,13000.0
2013-10-21 15:15:00,64.33,64.34,64.3,64.31,18200.0,40.5844,40.5907,40.5655,40.5718,18200.0
2013-10-21 15:20:00,64.31,64.34,64.31,64.32,12100.0,40.5718,40.5907,40.5718,40.5781,12100.0
2013-10-21 15:25:00,64.31,64.33,64.29,64.31,8500.0,40.5718,40.5844,40.5592,40.5718,8500.0
2013-10-21 15:30:00,64.3,64.34,64.29,64.34,24000.0,40.5655,40.5907,40.5592,40.5907,24000.0
2013-10-21 15:35:00,64.33,64.34,64.3,64.34,25700.0,40.5844,40.5907,40.5655,40.5907,25700.0
2013-10-21 15:40:00,64.34,64.39,64.29,64.39,65700.0,40.5907,40.6223,40.5592,40.6223,65700.0
2013-10-21 15:45:00,64.37,64.41,64.34,64.4,31000.0,40.6097,40.6349,40.5907,40.6286,31000.0
2013-10-21 15:50:00,64.41,64.41,64.38,64.4,31200.0,40.6349,40.6349,40.616,40.6286,31200.0
2013-10-21 15:55:00,64.4,64.43,64.37,64.43,49800.0,40.6286,40.6475,40.6097,40.6475,49800.0
2013-10-22 09:30:00,64.84,64.84,64.45,64.78,36600.0,40.9062,40.9062,40.6601,40.8683,36600.0
2013-10-22 09:35:00,64.77,64.78,64.63,64.75,8400.0,40.862,40.8683,40.7737,40.8494,8400.0
2013-10-22 09:40:00,64.73,64.85,64.63,64.63,11500.0,40.8368,40.9125,40.7737,40.7737,11500.0
2013-10-22 09:45:00,64.65,64.68,64.55,64.62,17900.0,40.7863,40.8052,40.7232,40.7674,17900.0
2013-10-22 09:50:00,64.61,64.76,64.59,64.72,16100.0,40.7611,40.8557,40.7484,40.8305,16100.0
2013-10-22 09:55:00,64.71,64.71,64.52,64.56,33500.0,40.8242,40.8242,40.7043,40.7295,33500.0
2013-10-22 10:00:00,64.55,64.72,64.55,64.7,8500.0,40.7232,40.8305,40.7232,40.8178,8500.0
2013-10-22 10:05:00,64.72,64.72,64.62,64.64,29000.0,40.8305,40.8305,40.7674,40.78,29000.0
2013-10-22 10:10:00,64.66,64.75,64.62,64.75,19100.0,40.7926,40.8494,40.7674,40.8494,19100.0
2013-10-22 10:15:00,64.75,64.76,64.71,64.74,27400.0,40.8494,40.8557,40.8242,40.8431,27400.0
2013-10-22 10:20:00,64.74,64.78,64.73,64.75,9400.0,40.8431,40.8683,40.8368,40.8494,9400.0
2013-10-22 10:25:00,64.77,64.91,64.77,64.91,18300.0,40.862,40.9503,40.862,40.9503,18300.0
2013-10-22 10:30:00,64.9,64.91,64.85,64.86,12400.0,40.944,40.9503,40.9125,40.9188,12400.0
2013-10-22 10:35:00,64.86,64.91,64.86,64.87,21400.0,40.9188,40.9503,40.9188,40.9251,21400.0
2013-10-22 10:40:00,64.85,64.87,64.72,64.75,16100.0,40.9125,40.9251,40.8305,40.8494,16100.0
2013-10-22 10:45:00,64.74,64.76,64.63,64.67,17000.0,40.8431,40.8557,40.7737,40.7989,17000.0
2013-10-22 10:50:00,64.69,64.72,64.61,64.65,21500.0,40.8115,40.8305,40.7611,40.7863,21500.0
2013-10-22 10:55:00,64.64,64.8,64.61,64.76,32200.0,40.78,40.8809,40.7611,40.8557,32200.0
2013-10-22 11:00:00,64.76,64.84,64.74,64.78,22800.0,40.8557,40.9062,40.8431,40.8683,22800.0
2013-10-22 11:05:00,64.78,64.84,64.69,64.78,22200.0,40.8683,40.9062,40.8115,40.8683,22200.0
2013-10-22 11:10:00,64.79,64.88,64.79,64.84,20900.0,40.8746,40.9314,40.8746,40.9062,20900.0
2013-10-22 11:15:00,64.83,64.97,64.82,64.95,21400.0,40.8999,40.9882,40.8935,40.9756,21400.0
2013-10-22 11:20:00,64.97,64.97,64.87,64.9,16100.0,40.9882,40.9882,40.9251,40.944,16100.0
2013-10-22 11:25:00,64.9,64.92,64.87,64.91,17300.0,40.944,40.9566,40.9251,40.9503,17300.0
2013-10-22 11:30:00,64.9,64.93,64.88,64.91,15100.0,40.944,40.9629,40.9314,40.9503,15100.0
2013-10-22 11:35:00,64.91,65.0,64.91,64.95,45000.0,40.9503,41.0071,40.9503,40.9756,45000.0
2013-10-22 11:40:00,64.93,64.95,64.9,64.95,9300.0,40.9629,40.9756,40.944,40.9756,9300.0
2013-10-22 11:45:00,64.95,64.97,64.93,64.93,6400.0,40.9756,40.9882,40.9629,40.9629,6400.0
2013-10-22 11:50:00,64.94,64.96,64.92,64.94,7100.0,40.9693,40.9819,40.9566,40.9693,7100.0
2013-10-22 11:55:00,64.94,64.94,64.91,64.91,19200.0,40.9693,40.9693,40.9503,40.9503,19200.0
2013-10-22 12:00:00,64.92,64.94,64.9,64.92,8800.0,40.9566,40.9693,40.944,40.9566,8800.0
2013-10-22 12:05:00,64.92,65.03,64.92,65.02,11600.0,40.9566,41.026,40.9566,41.0197,11600.0
2013-10-22 12:10:00,65.02,65.08,65.02,65.05,11400.0,41.0197,41.0576,41.0197,41.0386,11400.0
2013-10-22 12:15:00,65.06,65.15,65.06,65.15,14200.0,41.045,41.1017,41.045,41.1017,14200.0
2013-10-22 12:20:00,65.14,65.19,65.14,65.19,10000.0,41.0954,41.127,41.0954,41.127,10000.0
2013-10-22 12:25:00,65.19,65.25,65.14,65.14,20800.0,41.127,41.1648,41.0954,41.0954,20800.0
2013-10-22 12:30:00,65.14,65.14,65.06,65.09,8900.0,41.0954,41.0954,41.045,41.0639,8900.0
2013-10-22 12:35:00,65.06,65.07,65.02,65.02,6100.0,41.045,41.0513,41.0197,41.0197,6100.0
2013-10-22 12:40:00,65.01,65.02,64.86,64.86,40300.0,41.0134,41.0197,40.9188,40.9188,40300.0
2013-10-22 12:45:00,64.85,64.85,64.73,64.74,32100.0,40.9125,40.9125,40.8368,40.8431,32100.0
2013-10-22 12:50:00,64.73,64.74,64.61,64.62,16700.0,40.8368,40.8431,40.7611,40.7674,16700.0
2013-10-22 12:55:00,64.61,64.62,64.55,64.62,15700.0,40.7611,40.7674,40.7232,40.7674,15700.0
2013-10-22 13:00:00,64.62,64.68,64.61,64.67,13700.0,40.7674,40.8052,40.7611,40.7989,13700.0
2013-10-22 13:05:00,64.68,64.74,64.68,64.69,7500.0,40.8052,40.8431,40.8052,40.8115,7500.0
2013-10-22 13:10:00,64.68,64.69,64.57,64.57,15400.0,40.8052,40.8115,40.7358,40.7358,15400.0
2013-10-22 13:15:00,64.58,64.6,64.53,64.53,13000.0,40.7421,40.7548,40.7106,40.7106,13000.0
2013-10-22 13:20:00,64.53,64.56,64.51,64.52,13700.0,40.7106,40.7295,40.698,40.7043,13700.0
2013-10-22 13:25:00,64.51,64.53,64.47,64.52,30600.0,40.698,40.7106,40.6727,40.7043,30600.0
2013-10-22 13:30:00,64.5,64.57,64.49,64.57,19100.0,40.6917,40.7358,40.6854,40.7358,19100.0
2013-10-22 13:35:00,64.57,64.72,64.57,64.7,5500.0,40.7358,40.8305,40.7358,40.8178,5500.0
2013-10-22 13:40:00,64.7,64.7,64.66,64.69,8500.0,40.8178,40.8178,40.7926,40.8115,8500.0
2013-10-22 13:45:00,64.69,64.79,64.69,64.77,9000.0,40.8115,40.8746,40.8115,40.862,9000.0
2013-10-22 13:50:00,64.77,64.87,64.76,64.86,22000.0,40.862,40.9251,40.8557,40.9188,22000.0
2013-10-22 13:55:00,64.87,64.89,64.82,64.83,5900.0,40.9251,40.9377,40.8935,40.8999,5900.0
2013-10-22 14:00:00,64.82,64.82,64.79,64.8,2600.0,40.8935,40.8935,40.8746,40.8809,2600.0
2013-10-22 14:05:00,64.78,64.78,64.72,64.72,13000.0,40.8683,40.8683,40.8305,40.8305,13000.0
2013-10-22 14:10:00,64.73,64.78,64.72,64.72,4600.0,40.8368,40.8683,40.8305,40.8305,4600.0
2013-10-22 14:15:00,64.72,64.77,64.72,64.74,2900.0,40.8305,40.862,40.8305,40.8431,2900.0
2013-10-22 14:20:00,64.73,64.76,64.71,64.74,5400.0,40.8368,40.8557,40.8242,40.8431,5400.0
2013-10-22 14:25:00,64.76,64.78,64.74,64.76,8600.0,40.8557,40.8683,40.8431,40.8557,8600.0
2013-10-22 14:30:00,64.75,64.75,64.71,64.71,22000.0,40.8494,40.8494,40.8242,40.8242,22000.0
2013-10-22 14:35:00,64.72,64.73,64.7,64.73,8700.0,40.8305,40.8368,40.8178,40.8368,8700.0
2013-10-22 14:40:00,64.73,64.78,64.72,64.78,11300.0,40.8368,40.8683,40.8305,40.8683,11300.0
2013-10-22 14:45:00,64.78,64.82,64.75,64.76,10100.0,40.8683,40.8935,40.8494,40.8557,10100.0
2013-10-22 14:50:00,64.77,64.78,64.71,64.76,11700.0,40.862,40.8683,40.8242,40.8557,11700.0
2013-10-22 14:55:00,64.75,64.76,64.71,64.72,7100.0,40.8494,40.8557,40.8242,40.8305,7100.0
2013-10-22 15:00:00,64.72,64.79,64.72,64.75,10500.0,40.8305,40.8746,40.8305,40.8494,10500.0
2013-10-22 15:05:00,64.75,64.78,64.74,64.76,11600.0,40.8494,40.8683,40.8431,40.8557,11600.0
2013-10-22 15:10:00,64.77,64.85,64.77,64.8,15800.0,40.862,40.9125,40.862,40.8809,15800.0
2013-10-22 15:15:00,64.8,64.82,64.75,64.76,12800.0,40.8809,40.8935,40.8494,40.8557,12800.0
2013-10-22 15:20:00,64.76,64.8,64.75,64.78,8400.0,40.8557,40.8809,40.8494,40.8683,8400.0
2013-10-22 15:25:00,64.78,64.8,64.76,64.79,9100.0,40.8683,40.8809,40.8557,40.8746,9100.0
2013-10-22 15:30:00,64.78,64.8,64.78,64.78,13700.0,40.8683,40.8809,40.8683,40.8683,13700.0
2013-10-22 15:35:00,64.78,64.8,64.77,64.78,17400.0,40.8683,40.8809,40.862,40.8683,17400.0
2013-10-22 15:40:00,64.78,64.81,64.74,64.75,21000.0,40.8683,40.8872,40.8431,40.8494,21000.0
2013-10-22 15:45:00,64.76,64.76,64.7,64.72,23700.0,40.8557,40.8557,40.8178,40.8305,23700.0
2013-10-22 15:50:00,64.71,64.79,64.7,64.78,44000.0,40.8242,40.8746,40.8178,40.8683,44000.0
2013-10-22 15:55:00,64.78,64.83,64.74,64.8,78600.0,40.8683,40.8999,40.8431,40.8809,78600.0
2013-10-23 09:30:00,64.03,64.34,64.01,64.29,38500.0,40.3952,40.5907,40.3825,40.5592,38500.0
2013-10-23 09:35:00,64.27,64.27,63.89,63.9,28600.0,40.5466,40.5466,40.3068,40.3131,28600.0
2013-10-23 09:40:00,63.92,63.94,63.8,63.83,17300.0,40.3258,40.3384,40.2501,40.269,17300.0
2013-10-23 09:45:00,63.81,63.83,63.72,63.78,64700.0,40.2564,40.269,40.1996,40.2374,64700.0
2013-10-23 09:50:00,63.79,63.8,63.62,63.64,32600.0,40.2437,40.2501,40.1365,40.1491,32600.0
2013-10-23 09:55:00,63.64,63.73,63.4,63.49,97800.0,40.1491,40.2059,39.9977,40.0545,97800.0
2013-10-23 10:00:00,63.48,63.54,63.37,63.46,20900.0,40.0482,40.086,39.9788,40.0356,20900.0
2013-10-23 10:05:00,63.46,63.52,63.29,63.52,32900.0,40.0356,40.0734,39.9283,40.0734,32900.0
2013-10-23 10:10:00,63.53,63.58,63.45,63.55,15500.0,40.0797,40.1113,40.0292,40.0923,15500.0
2013-10-23 10:15:00,63.52,63.61,63.51,63.55,22300.0,40.0734,40.1302,40.0671,40.0923,22300.0
2013-10-23 10:20:00,63.55,63.56,63.46,63.48,14600.0,40.0923,40.0986,40.0356,40.0482,14600.0
2013-10-23 10:25:00,63.45,63.5,63.35,63.39,14100.0,40.0292,40.0608,39.9662,39.9914,14100.0
2013-10-23 10:30:00,63.38,63.42,63.3,63.37,20900.0,39.9851,40.0103,39.9346,39.9788,20900.0
2013-10-23 10:35:00,63.37,63.38,63.21,63.26,25800.0,39.9788,39.9851,39.8778,39.9094,25800.0
2013-10-23 10:40:00,63.27,63.41,63.27,63.38,13600.0,39.9157,40.004,39.9157,39.9851,13600.0
2013-10-23 10:45:00,63.38,63.38,63.32,63.33,12300.0,39.9851,39.9851,39.9472,39.9535,12300.0
2013-10-23 10:50:00,63.33,63.34,63.21,63.24,12300.0,39.9535,39.9598,39.8778,39.8968,12300.0
2013-10-23 10:55:00,63.24,63.29,63.19,63.29,27200.0,39.8968,39.9283,39.8652,39.9283,27200.0
2013-10-23 11:00:00,63.29,63.52,63.29,63.51,16800.0,39.9283,40.0734,39.9283,40.0671,16800.0
2013-10-23 11:05:00,63.51,63.53,63.43,63.43,12400.0,40.0671,40.0797,40.0166,40.0166,12400.0
2013-10-23 11:10:00,63.44,63.44,63.36,63.38,5100.0,40.0229,40.0229,39.9725,39.9851,5100.0
2013-10-23 11:15:00,63.37,63.43,63.37,63.42,7300.0,39.9788,40.0166,39.9788,40.0103,7300.0
2013-10-23 11:20:00,63.43,63.54,63.41,63.53,7100.0,40.0166,40.086,40.004,40.0797,7100.0
2013-10-23 11:25:00,63.52,63.52,63.43,63.48,8300.0,40.0734,40.0734,40.0166,40.0482,8300.0
2013-10-23 11:30:00,63.49,63.55,63.48,63.48,6800.0,40.0545,40.0923,40.0482,40.0482,6800.0
2013-10-23 11:35:00,63.48,63.49,63.45,63.45,4600.0,40.0482,40.0545,40.0292,40.0292,4600.0
2013-10-23 11:40:00,63.45,63.47,63.38,63.41,16000.0,40.0292,40.0419,39.9851,40.004,16000.0
2013-10-23 11:45:00,63.42,63.46,63.4,63.45,9100.0,40.0103,40.0356,39.9977,40.0292,9100.0
2013-10-23 11:50:00,63.47,63.48,63.42,63.44,12100.0,40.0419,40.0482,40.0103,40.0229,12100.0
2013-10-23 11:55:00,63.44,63.54,63.44,63.52,6700.0,40.0229,40.086,40.0229,40.0734,6700.0
2013-10-23 12:00:00,63.52,63.54,63.49,63.49,16100.0,40.0734,40.086,40.0545,40.0545,16100.0
2013-10-23 12:05:00,63.48,63.48,63.39,63.4,5600.0,40.0482,40.0482,39.9914,39.9977,5600.0
2013-10-23 12:10:00,63.4,63.43,63.4,63.41,3900.0,39.9977,40.0166,39.9977,40.004,3900.0
2013-10-23 12:15:00,63.42,63.44,63.35,63.38,16400.0,40.0103,40.0229,39.9662,39.9851,16400.0
2013-10-23 12:20:00,63.39,63.39,63.35,63.37,12100.0,39.9914,39.9914,39.9662,39.9788,12100.0
2013-10-23 12:25:00,63.37,63.37,63.35,63.35,10100.0,39.9788,39.9788,39.9662,39.9662,10100.0
2013-10-23 12:30:00,63.35,63.4,63.35,63.4,7000.0,39.9662,39.9977,39.9662,39.9977,7000.0
2013-10-23 12:35:00,63.4,63.41,63.37,63.4,2900.0,39.9977,40.004,39.9788,39.9977,2900.0
2013-10-23 12:40:00,63.42,63.42,63.39,63.4,5200.0,40.0103,40.0103,39.9914,39.9977,5200.0
2013-10-23 12:45:00,63.41,63.52,63.41,63.52,6000.0,40.004,40.0734,40.004,40.0734,6000.0
2013-10-23 12:50:00,63.5,63.6,63.5,63.59,4300.0,40.0608,40.1239,40.0608,40.1176,4300.0
2013-10-23 12:55:00,63.59,63.72,63.59,63.72,10500.0,40.1176,40.1996,40.1176,40.1996,10500.0
2013-10-23 13:00:00,63.72,63.72,63.63,63.66,7600.0,40.1996,40.1996,40.1428,40.1617,7600.0
2013-10-23 13:05:00,63.67,63.69,63.64,63.64,5900.0,40.168,40.1807,40.1491,40.1491,5900.0
2013-10-23 13:10:00,63.63,63.63,63.52,63.52,5800.0,40.1428,40.1428,40.0734,40.0734,5800.0
2013-10-23 13:15:00,63.52,63.56,63.52,63.55,6400.0,40.0734,40.0986,40.0734,40.0923,6400.0
2013-10-23 13:20:00,63.55,63.55,63.53,63.54,4900.0,40.0923,40.0923,40.0797,40.086,4900.0
2013-10-23 13:25:00,63.54,63.56,63.53,63.53,6900.0,40.086,40.0986,40.0797,40.0797,6900.0
2013-10-23 13:30:00,63.52,63.53,63.41,63.41,4600.0,40.0734,40.0797,40.004,40.004,4600.0
2013-10-23 13:35:00,63.41,63.45,63.4,63.4,8000.0,40.004,40.0292,39.9977,39.9977,8000.0
2013-10-23 13:40:00,63.41,63.42,63.37,63.39,5900.0,40.004,40.0103,39.9788,39.9914,5900.0
2013-10-23 13:45:00,63.39,63.43,63.39,63.4,3400.0,39.9914,40.0166,39.9914,39.9977,3400.0
2013-10-23 13:50:00,63.4,63.43,63.38,63.39,7100.0,39.9977,40.0166,39.9851,39.9914,7100.0
2013-10-23 13:55:00,63.4,63.46,63.35,63.36,10200.0,39.9977,40.0356,39.9662,39.9725,10200.0
2013-10-23 14:00:00,63.37,63.37,63.3,63.35,4900.0,39.9788,39.9788,39.9346,39.9662,4900.0
2013-10-23 14:05:00,63.35,63.35,63.26,63.27,6600.0,39.9662,39.9662,39.9094,39.9157,6600.0
2013-10-23 14:10:00,63.28,63.3,63.26,63.27,5200.0,39.922,39.9346,39.9094,39.9157,5200.0
2013-10-23 14:15:00,63.28,63.29,63.16,63.17,23800.0,39.922,39.9283,39.8463,39.8526,23800.0
2013-10-23 14:20:00,63.17,63.19,63.16,63.16,7600.0,39.8526,39.8652,39.8463,39.8463,7600.0
2013-10-23 14:25:00,63.18,63.2,63.15,63.2,7000.0,39.8589,39.8715,39.84,39.8715,7000.0
2013-10-23 14:30:00,63.2,63.2,63.12,63.12,18300.0,39.8715,39.8715,39.8211,39.8211,18300.0
2013-10-23 14:35:00,63.12,63.12,63.07,63.09,11600.0,39.8211,39.8211,39.7895,39.8021,11600.0
2013-10-23 14:40:00,63.09,63.2,63.09,63.19,11500.0,39.8021,39.8715,39.8021,39.8652,11500.0
2013-10-23 14:45:00,63.2,63.21,63.16,63.18,10100.0,39.8715,39.8778,39.8463,39.8589,10100.0
2013-10-23 14:50:00,63.19,63.2,63.14,63.15,7900.0,39.8652,39.8715,39.8337,39.84,7900.0
2013-10-23 14:55:00,63.16,63.16,63.13,63.15,9400.0,39.8463,39.8463,39.8274,39.84,9400.0
2013-10-23 15:00:00,63.15,63.17,63.12,63.15,13800.0,39.84,39.8526,39.8211,39.84,13800.0
2013-10-23 15:05:00,63.15,63.18,63.14,63.15,25700.0,39.84,39.8589,39.8337,39.84,25700.0
2013-10-23 15:10:00,63.15,63.24,63.15,63.18,23600.0,39.84,39.8968,39.84,39.8589,23600.0
2013-10-23 15:15:00,63.18,63.18,63.12,63.14,15900.0,39.8589,39.8589,39.8211,39.8337,15900.0
2013-10-23 15:20:00,63.14,63.23,63.13,63.21,11900.0,39.8337,39.8905,39.8274,39.8778,11900.0
2013-10-23 15:25:00,63.2,63.2,63.15,63.17,9900.0,39.8715,39.8715,39.84,39.8526,9900.0
2013-10-23 15:30:00,63.18,63.21,63.14,63.18,19800.0,39.8589,39.8778,39.8337,39.8589,19800.0
2013-10-23 15:35:00,63.19,63.32,63.18,63.31,49100.0,39.8652,39.9472,39.8589,39.9409,49100.0
2013-10-23 15:40:00,63.3,63.4,63.3,63.37,26900.0,39.9346,39.9977,39.9346,39.9788,26900.0
2013-10-23 15:45:00,63.38,63.38,63.28,63.29,23700.0,39.9851,39.9851,39.922,39.9283,23700.0
2013-10-23 15:50:00,63.3,63.31,63.23,63.23,31800.0,39.9346,39.9409,39.8905,39.8905,31800.0
2013-10-23 15:55:00,63.23,63.3,63.05,63.06,177100.0,39.8905,39.9346,39.7769,39.7832,177100.0
2013-10-24 09:30:00,64.15,64.22,63.96,64.09,71700.0,40.4709,40.515,40.351,40.433,71700.0
2013-10-24 09:35:00,64.09,64.13,63.83,63.83,19700.0,40.433,40.4582,40.269,40.269,19700.0
2013-10-24 09:40:00,63.77,64.04,63.68,63.97,30500.0,40.2311,40.4015,40.1743,40.3573,30500.0
2013-10-24 09:45:00,64.01,64.05,63.85,64.05,21100.0,40.3825,40.4078,40.2816,40.4078,21100.0
2013-10-24 09:50:00,64.05,64.22,63.96,63.96,36100.0,40.4078,40.515,40.351,40.351,36100.0
2013-10-24 09:55:00,63.96,64.22,63.96,64.22,85600.0,40.351,40.515,40.351,40.515,85600.0
2013-10-24 10:00:00,64.19,64.2,64.02,64.03,16000.0,40.4961,40.5024,40.3888,40.3952,16000.0
2013-10-24 10:05:00,64.02,64.03,63.96,64.03,38100.0,40.3888,40.3952,40.351,40.3952,38100.0
2013-10-24 10:10:00,64.05,64.16,64.0,64.08,50200.0,40.4078,40.4772,40.3762,40.4267,50200.0
2013-10-24 10:15:00,64.09,64.26,64.08,64.23,95300.0,40.433,40.5403,40.4267,40.5213,95300.0
2013-10-24 10:20:00,64.26,64.29,64.23,64.28,12800.0,40.5403,40.5592,40.5213,40.5529,12800.0
2013-10-24 10:25:00,64.27,64.27,64.06,64.12,33400.0,40.5466,40.5466,40.4141,40.4519,33400.0
2013-10-24 10:30:00,64.1,64.1,63.89,63.92,13700.0,40.4393,40.4393,40.3068,40.3258,13700.0
2013-10-24 10:35:00,63.93,64.09,63.92,64.06,22600.0,40.3321,40.433,40.3258,40.4141,22600.0
2013-10-24 10:40:00,64.09,64.13,64.05,64.11,12200.0,40.433,40.4582,40.4078,40.4456,12200.0
2013-10-24 10:45:00,64.12,64.12,64.04,64.07,13400.0,40.4519,40.4519,40.4015,40.4204,13400.0
2013-10-24 10:50:00,64.06,64.06,64.0,64.0,16500.0,40.4141,40.4141,40.3762,40.3762,16500.0
2013-10-24 10:55:00,63.98,64.02,63.98,64.0,19700.0,40.3636,40.3888,40.3636,40.3762,19700.0
2013-10-24 11:00:00,64.0,64.0,63.8,63.82,51700.0,40.3762,40.3762,40.2501,40.2627,51700.0
2013-10-24 11:05:00,63.82,63.89,63.81,63.87,37800.0,40.2627,40.3068,40.2564,40.2942,37800.0
2013-10-24 11:10:00,63.87,63.87,63.83,63.87,14400.0,40.2942,40.2942,40.269,40.2942,14400.0
2013-10-24 11:15:00,63.87,63.91,63.87,63.87,13700.0,40.2942,40.3194,40.2942,40.2942,13700.0
2013-10-24 11:20:00,63.87,63.89,63.84,63.87,8800.0,40.2942,40.3068,40.2753,40.2942,8800.0
2013-10-24 11:25:00,63.87,63.87,63.85,63.87,14600.0,40.2942,40.2942,40.2816,40.2942,14600.0
2013-10-24 11:30:00,63.87,63.88,63.81,63.87,20900.0,40.2942,40.3005,40.2564,40.2942,20900.0
2013-10-24 11:35:00,63.87,63.87,63.83,63.85,8100.0,40.2942,40.2942,40.269,40.2816,8100.0
2013-10-24 11:40:00,63.86,63.87,63.79,63.87,10400.0,40.2879,40.2942,40.2437,40.2942,10400.0
2013-10-24 11:45:00,63.86,63.87,63.85,63.86,8700.0,40.2879,40.2942,40.2816,40.2879,8700.0
2013-10-24 11:50:00,63.86,63.86,63.8,63.83,10300.0,40.2879,40.2879,40.2501,40.269,10300.0
2013-10-24 11:55:00,63.84,63.86,63.8,63.84,23300.0,40.2753,40.2879,40.2501,40.2753,23300.0
2013-10-24 12:00:00,63.84,63.87,63.81,63.82,12400.0,40.2753,40.2942,40.2564,40.2627,12400.0
2013-10-24 12:05:00,63.82,63.86,63.82,63.84,3300.0,40.2627,40.2879,40.2627,40.2753,3300.0
2013-10-24 12:10:00,63.83,63.87,63.83,63.86,8400.0,40.269,40.2942,40.269,40.2879,8400.0
2013-10-24 12:15:00,63.86,63.87,63.77,63.77,4700.0,40.2879,40.2942,40.2311,40.2311,4700.0
2013-10-24 12:20:00,63.78,63.84,63.76,63.84,11800.0,40.2374,40.2753,40.2248,40.2753,11800.0
2013-10-24 12:25:00,63.85,63.85,63.79,63.79,6200.0,40.2816,40.2816,40.2437,40.2437,6200.0
2013-10-24 12:30:00,63.8,63.85,63.8,63.81,10900.0,40.2501,40.2816,40.2501,40.2564,10900.0
2013-10-24 12:35:00,63.81,63.86,63.8,63.85,20400.0,40.2564,40.2879,40.2501,40.2816,20400.0
2013-10-24 12:40:00,63.84,63.85,63.79,63.85,6000.0,40.2753,40.2816,40.2437,40.2816,6000.0
2013-10-24 12:45:00,63.86,63.89,63.84,63.87,4000.0,40.2879,40.3068,40.2753,40.2942,4000.0
2013-10-24 12:50:00,63.88,63.89,63.85,63.87,7700.0,40.3005,40.3068,40.2816,40.2942,7700.0
2013-10-24 12:55:00,63.86,63.87,63.82,63.84,26600.0,40.2879,40.2942,40.2627,40.2753,26600.0
2013-10-24 13:00:00,63.84,63.84,63.79,63.82,19600.0,40.2753,40.2753,40.2437,40.2627,19600.0
2013-10-24 13:05:00,63.83,63.83,63.8,63.8,18900.0,40.269,40.269,40.2501,40.2501,18900.0
2013-10-24 13:10:00,63.8,63.83,63.78,63.79,10700.0,40.2501,40.269,40.2374,40.2437,10700.0
2013-10-24 13:15:00,63.78,63.78,63.74,63.74,7000.0,40.2374,40.2374,40.2122,40.2122,7000.0
2013-10-24 13:20:00,63.73,63.76,63.72,63.76,7000.0,40.2059,40.2248,40.1996,40.2248,7000.0
2013-10-24 13:25:00,63.75,63.75,63.7,63.71,13600.0,40.2185,40.2185,40.187,40.1933,13600.0
2013-10-24 13:30:00,63.71,63.75,63.69,63.73,12300.0,40.1933,40.2185,40.1807,40.2059,12300.0
2013-10-24 13:35:00,63.73,63.74,63.73,63.73,14300.0,40.2059,40.2122,40.2059,40.2059,14300.0
2013-10-24 13:40:00,63.74,63.87,63.73,63.84,35800.0,40.2122,40.2942,40.2059,40.2753,35800.0
2013-10-24 13:45:00,63.84,63.84,63.79,63.79,10200.0,40.2753,40.2753,40.2437,40.2437,10200.0
2013-10-24 13:50:00,63.8,63.8,63.74,63.74,5500.0,40.2501,40.2501,40.2122,40.2122,5500.0
2013-10-24 13:55:00,63.75,63.75,63.61,63.61,7400.0,40.2185,40.2185,40.1302,40.1302,7400.0
2013-10-24 14:00:00,63.61,63.72,63.61,63.71,17500.0,40.1302,40.1996,40.1302,40.1933,17500.0
2013-10-24 14:05:00,63.72,63.75,63.68,63.68,9200.0,40.1996,40.2185,40.1743,40.1743,9200.0
2013-10-24 14:10:00,63.68,63.68,63.6,63.64,7300.0,40.1743,40.1743,40.1239,40.1491,7300.0
2013-10-24 14:15:00,63.66,63.66,63.63,63.64,9400.0,40.1617,40.1617,40.1428,40.1491,9400.0
2013-10-24 14:20:00,63.64,63.64,63.59,63.6,7500.0,40.1491,40.1491,40.1176,40.1239,7500.0
2013-10-24 14:25:00,63.6,63.62,63.58,63.62,20500.0,40.1239,40.1365,40.1113,40.1365,20500.0
2013-10-24 14:30:00,63.62,63.64,63.61,63.63,27300.0,40.1365,40.1491,40.1302,40.1428,27300.0
2013-10-24 14:35:00,63.63,63.64,63.62,63.63,9700.0,40.1428,40.1491,40.1365,40.1428,9700.0
2013-10-24 14:40:00,63.63,63.65,63.6,63.64,11300.0,40.1428,40.1554,40.1239,40.1491,11300.0
2013-10-24 14:45:00,63.63,63.64,63.61,63.64,7500.0,40.1428,40.1491,40.1302,40.1491,7500.0
2013-10-24 14:50:00,63.64,63.64,63.63,63.63,26000.0,40.1491,40.1491,40.1428,40.1428,26000.0
2013-10-24 14:55:00,63.64,63.93,63.64,63.93,30900.0,40.1491,40.3321,40.1491,40.3321,30900.0
2013-10-24 15:00:00,63.94,63.99,63.91,63.98,46500.0,40.3384,40.3699,40.3194,40.3636,46500.0
2013-10-24 15:05:00,63.99,63.99,63.93,63.93,15000.0,40.3699,40.3699,40.3321,40.3321,15000.0
2013-10-24 15:10:00,63.93,63.93,63.91,63.92,31300.0,40.3321,40.3321,40.3194,40.3258,31300.0
2013-10-24 15:15:00,63.93,63.93,63.89,63.92,38700.0,40.3321,40.3321,40.3068,40.3258,38700.0
2013-10-24 15:20:00,63.92,63.92,63.9,63.91,15400.0,40.3258,40.3258,40.3131,40.3194,15400.0
2013-10-24 15:25:00,63.91,63.92,63.86,63.91,30600.0,40.3194,40.3258,40.2879,40.3194,30600.0
2013-10-24 15:30:00,63.9,63.91,63.84,63.87,20700.0,40.3131,40.3194,40.2753,40.2942,20700.0
2013-10-24 15:35:00,63.86,63.87,63.83,63.83,26500.0,40.2879,40.2942,40.269,40.269,26500.0
2013-10-24 15:40:00,63.83,63.88,63.82,63.85,35900.0,40.269,40.3005,40.2627,40.2816,35900.0
2013-10-24 15:45:00,63.85,63.87,63.73,63.74,39500.0,40.2816,40.2942,40.2059,40.2122,39500.0
2013-10-24 15:50:00,63.73,63.78,63.7,63.73,54000.0,40.2059,40.2374,40.187,40.2059,54000.0
2013-10-24 15:55:00,63.74,63.77,63.73,63.74,57700.0,40.2122,40.2311,40.2059,40.2122,57700.0
2013-10-25 09:30:00,62.3,62.61,61.75,62.21,165000.0,39.3037,39.4993,38.9568,39.247,165000.0
2013-10-25 09:35:00,62.21,62.58,62.15,62.39,70800.0,39.247,39.4804,39.2091,39.3605,70800.0
2013-10-25 09:40:00,62.46,63.2,62.38,62.83,106300.0,39.4047,39.8715,39.3542,39.6381,106300.0
2013-10-25 09:45:00,62.8,63.09,62.68,62.82,194000.0,39.6192,39.8021,39.5435,39.6318,194000.0
2013-10-25 09:50:00,62.85,63.32,62.73,62.86,114700.0,39.6507,39.9472,39.575,39.657,114700.0
2013-10-25 09:55:00,62.88,62.99,62.76,62.87,79500.0,39.6696,39.739,39.5939,39.6633,79500.0
2013-10-25 10:00:00,62.84,62.89,62.8,62.8,28400.0,39.6444,39.676,39.6192,39.6192,28400.0
2013-10-25 10:05:00,62.8,62.86,62.66,62.76,87600.0,39.6192,39.657,39.5308,39.5939,87600.0
2013-10-25 10:10:00,62.76,62.86,62.7,62.81,63000.0,39.5939,39.657,39.5561,39.6255,63000.0
2013-10-25 10:15:00,62.82,63.14,62.8,63.0,51000.0,39.6318,39.8337,39.6192,39.7453,51000.0
2013-10-25 10:20:00,62.99,63.0,62.81,62.89,24000.0,39.739,39.7453,39.6255,39.676,24000.0
2013-10-25 10:25:00,62.89,63.03,62.87,62.91,11300.0,39.676,39.7643,39.6633,39.6886,11300.0
2013-10-25 10:30:00,62.9,62.91,62.7,62.79,50000.0,39.6823,39.6886,39.5561,39.6129,50000.0
2013-10-25 10:35:00,62.78,62.91,62.76,62.9,126800.0,39.6066,39.6886,39.5939,39.6823,126800.0
2013-10-25 10:40:00,62.87,63.17,62.87,63.09,17800.0,39.6633,39.8526,39.6633,39.8021,17800.0
2013-10-25 10:45:00,63.08,63.27,62.94,63.18,25000.0,39.7958,39.9157,39.7075,39.8589,25000.0
2013-10-25 10:50:00,63.18,63.34,63.09,63.16,18300.0,39.8589,39.9598,39.8021,39.8463,18300.0
2013-10-25 10:55:00,63.08,63.3,63.08,63.29,8600.0,39.7958,39.9346,39.7958,39.9283,8600.0
2013-10-25 11:00:00,63.24,63.42,63.24,63.27,21200.0,39.8968,40.0103,39.8968,39.9157,21200.0
2013-10-25 11:05:00,63.28,63.44,63.15,63.16,22000.0,39.922,40.0229,39.84,39.8463,22000.0
2013-10-25 11:10:00,63.14,63.31,63.11,63.29,17400.0,39.8337,39.9409,39.8147,39.9283,17400.0
2013-10-25 11:15:00,63.27,63.27,63.14,63.15,10900.0,39.9157,39.9157,39.8337,39.84,10900.0
2013-10-25 11:20:00,63.18,63.22,63.08,63.14,11100.0,39.8589,39.8841,39.7958,39.8337,11100.0
2013-10-25 11:25:00,63.16,63.17,63.11,63.16,6200.0,39.8463,39.8526,39.8147,39.8463,6200.0
2013-10-25 11:30:00,63.17,63.26,63.17,63.2,18800.0,39.8526,39.9094,39.8526,39.8715,18800.0
2013-10-25 11:35:00,63.2,63.29,63.18,63.29,13200.0,39.8715,39.9283,39.8589,39.9283,13200.0
2013-10-25 11:40:00,63.26,63.28,63.19,63.27,10000.0,39.9094,39.922,39.8652,39.9157,10000.0
2013-10-25 11:45:00,63.27,63.35,63.25,63.26,9900.0,39.9157,39.9662,39.9031,39.9094,9900.0
2013-10-25 11:50:00,63.25,63.27,63.19,63.23,9400.0,39.9031,39.9157,39.8652,39.8905,9400.0
2013-10-25 11:55:00,63.22,63.3,63.19,63.28,20500.0,39.8841,39.9346,39.8652,39.922,20500.0
2013-10-25 12:00:00,63.28,63.3,63.25,63.25,16600.0,39.922,39.9346,39.9031,39.9031,16600.0
2013-10-25 12:05:00,63.24,63.58,63.24,63.57,20900.0,39.8968,40.1113,39.8968,40.1049,20900.0
2013-10-25 12:10:00,63.55,63.63,63.52,63.6,11200.0,40.0923,40.1428,40.0734,40.1239,11200.0
2013-10-25 12:15:00,63.62,63.68,63.6,63.6,9600.0,40.1365,40.1743,40.1239,40.1239,9600.0
2013-10-25 12:20:00,63.6,63.66,63.53,63.6,31400.0,40.1239,40.1617,40.0797,40.1239,31400.0
2013-10-25 12:25:00,63.6,63.6,63.49,63.51,7400.0,40.1239,40.1239,40.0545,40.0671,7400.0
2013-10-25 12:30:00,63.5,63.51,63.45,63.49,7500.0,40.0608,40.0671,40.0292,40.0545,7500.0
2013-10-25 12:35:00,63.48,63.5,63.44,63.49,7100.0,40.0482,40.0608,40.0229,40.0545,7100.0
2013-10-25 12:40:00,63.5,63.54,63.48,63.53,6800.0,40.0608,40.086,40.0482,40.0797,6800.0
2013-10-25 12:45:00,63.54,63.73,63.54,63.71,12600.0,40.086,40.2059,40.086,40.1933,12600.0
2013-10-25 12:50:00,63.72,63.78,63.68,63.75,37000.0,40.1996,40.2374,40.1743,40.2185,37000.0
2013-10-25 12:55:00,63.78,63.78,63.58,63.58,19800.0,40.2374,40.2374,40.1113,40.1113,19800.0
2013-10-25 13:00:00,63.63,63.65,63.58,63.63,9100.0,40.1428,40.1554,40.1113,40.1428,9100.0
2013-10-25 13:05:00,63.64,63.64,63.5,63.5,10700.0,40.1491,40.1491,40.0608,40.0608,10700.0
2013-10-25 13:10:00,63.52,63.58,63.48,63.53,6200.0,40.0734,40.1113,40.0482,40.0797,6200.0
2013-10-25 13:15:00,63.56,63.61,63.52,63.57,11900.0,40.0986,40.1302,40.0734,40.1049,11900.0
2013-10-25 13:20:00,63.6,63.6,63.5,63.51,8800.0,40.1239,40.1239,40.0608,40.0671,8800.0
2013-10-25 13:25:00,63.52,63.53,63.49,63.49,6200.0,40.0734,40.0797,40.0545,40.0545,6200.0
2013-10-25 13:30:00,63.47,63.47,63.31,63.31,13600.0,40.0419,40.0419,39.9409,39.9409,13600.0
2013-10-25 13:35:00,63.3,63.32,63.23,63.32,15800.0,39.9346,39.9472,39.8905,39.9472,15800.0
2013-10-25 13:40:00,63.33,63.36,63.31,63.32,7800.0,39.9535,39.9725,39.9409,39.9472,7800.0
2013-10-25 13:45:00,63.33,63.4,63.33,63.39,6900.0,39.9535,39.9977,39.9535,39.9914,6900.0
2013-10-25 13:50:00,63.39,63.39,63.34,63.36,7000.0,39.9914,39.9914,39.9598,39.9725,7000.0
2013-10-25 13:55:00,63.34,63.43,63.34,63.39,13600.0,39.9598,40.0166,39.9598,39.9914,13600.0
2013-10-25 14:00:00,63.4,63.42,63.34,63.4,7700.0,39.9977,40.0103,39.9598,39.9977,7700.0
2013-10-25 14:05:00,63.4,63.49,63.38,63.47,12400.0,39.9977,40.0545,39.9851,40.0419,12400.0
2013-10-25 14:10:00,63.48,63.48,63.36,63.43,12400.0,40.0482,40.0482,39.9725,40.0166,12400.0
2013-10-25 14:15:00,63.43,63.59,63.43,63.56,13100.0,40.0166,40.1176,40.0166,40.0986,13100.0
2013-10-25 14:20:00,63.56,63.56,63.47,63.47,39900.0,40.0986,40.0986,40.0419,40.0419,39900.0
2013-10-25 14:25:00,63.49,63.65,63.47,63.54,12600.0,40.0545,40.1554,40.0419,40.086,12600.0
2013-10-25 14:30:00,63.51,63.57,63.49,63.49,10200.0,40.0671,40.1049,40.0545,40.0545,10200.0
2013-10-25 14:35:00,63.5,63.51,63.45,63.45,8600.0,40.0608,40.0671,40.0292,40.0292,8600.0
2013-10-25 14:40:00,63.47,63.55,63.47,63.55,9900.0,40.0419,40.0923,40.0419,40.0923,9900.0
2013-10-25 14:45:00,63.53,63.57,63.51,63.57,9000.0,40.0797,40.1049,40.0671,40.1049,9000.0
2013-10-25 14:50:00,63.58,63.58,63.54,63.55,9900.0,40.1113,40.1113,40.086,40.0923,9900.0
2013-10-25 14:55:00,63.55,63.58,63.54,63.58,6800.0,40.0923,40.1113,40.086,40.1113,6800.0
2013-10-25 15:00:00,63.57,63.57,63.37,63.37,40700.0,40.1049,40.1049,39.9788,39.9788,40700.0
2013-10-25 15:05:00,63.39,63.41,63.35,63.39,12800.0,39.9914,40.004,39.9662,39.9914,12800.0
2013-10-25 15:10:00,63.39,63.47,63.39,63.45,27100.0,39.9914,40.0419,39.9914,40.0292,27100.0
2013-10-25 15:15:00,63.45,63.53,63.44,63.48,34300.0,40.0292,40.0797,40.0229,40.0482,34300.0
2013-10-25 15:20:00,63.48,63.48,63.37,63.39,15000.0,40.0482,40.0482,39.9788,39.9914,15000.0
2013-10-25 15:25:00,63.39,63.45,63.37,63.45,19400.0,39.9914,40.0292,39.9788,40.0292,19400.0
2013-10-25 15:30:00,63.44,63.5,63.41,63.48,16000.0,40.0229,40.0608,40.004,40.0482,16000.0
2013-10-25 15:35:00,63.49,63.5,63.46,63.48,19100.0,40.0545,40.0608,40.0356,40.0482,19100.0
2013-10-25 15:40:00,63.47,63.55,63.45,63.55,33600.0,40.0419,40.0923,40.0292,40.0923,33600.0
2013-10-25 15:45:00,63.57,63.72,63.5,63.63,59400.0,40.1049,40.1996,40.0608,40.1428,59400.0
2013-10-25 15:50:00,63.64,63.73,63.63,63.67,73800.0,40.1491,40.2059,40.1428,40.168,73800.0
2013-10-25 15:55:00,63.67,63.9,63.67,63.89,176900.0,40.168,40.3131,40.168,40.3068,176900.0
2013-10-28 09:30:00,63.6,63.98,63.6,63.86,40700.0,40.1239,40.3636,40.1239,40.2879,40700.0
2013-10-28 09:35:00,63.84,64.07,63.81,63.95,70700.0,40.2753,40.4204,40.2564,40.3447,70700.0
2013-10-28 09:40:00,63.97,63.98,63.83,63.96,66000.0,40.3573,40.3636,40.269,40.351,66000.0
2013-10-28 09:45:00,63.97,64.07,63.97,64.04,50900.0,40.3573,40.4204,40.3573,40.4015,50900.0
2013-10-28 09:50:00,64.04,64.15,64.02,64.13,52200.0,40.4015,40.4709,40.3888,40.4582,52200.0
2013-10-28 09:55:00,64.14,64.25,64.12,64.2,71300.0,40.4646,40.5339,40.4519,40.5024,71300.0
2013-10-28 10:00:00,64.16,64.29,64.12,64.27,31500.0,40.4772,40.5592,40.4519,40.5466,31500.0
2013-10-28 10:05:00,64.27,64.37,64.25,64.34,25500.0,40.5466,40.6097,40.5339,40.5907,25500.0
2013-10-28 10:10:00,64.33,64.39,64.33,64.37,26600.0,40.5844,40.6223,40.5844,40.6097,26600.0
2013-10-28 10:15:00,64.36,64.42,64.35,64.35,12200.0,40.6033,40.6412,40.597,40.597,12200.0
2013-10-28 10:20:00,64.34,64.36,64.27,64.34,11000.0,40.5907,40.6033,40.5466,40.5907,11000.0
2013-10-28 10:25:00,64.36,64.39,64.24,64.24,13700.0,40.6033,40.6223,40.5276,40.5276,13700.0
2013-10-28 10:30:00,64.24,64.27,64.16,64.19,9000.0,40.5276,40.5466,40.4772,40.4961,9000.0
2013-10-28 10:35:00,64.2,64.23,64.18,64.21,12300.0,40.5024,40.5213,40.4898,40.5087,12300.0
2013-10-28 10:40:00,64.22,64.24,64.18,64.21,15200.0,40.515,40.5276,40.4898,40.5087,15200.0
2013-10-28 10:45:00,64.22,64.25,64.2,64.24,5700.0,40.515,40.5339,40.5024,40.5276,5700.0
2013-10-28 10:50:00,64.23,64.23,64.14,64.16,13100.0,40.5213,40.5213,40.4646,40.4772,13100.0
2013-10-28 10:55:00,64.16,64.21,64.15,64.2,12900.0,40.4772,40.5087,40.4709,40.5024,12900.0
2013-10-28 11:00:00,64.21,64.21,64.14,64.19,25200.0,40.5087,40.5087,40.4646,40.4961,25200.0
2013-10-28 11:05:00,64.2,64.28,64.19,64.27,10400.0,40.5024,40.5529,40.4961,40.5466,10400.0
2013-10-28 11:10:00,64.28,64.37,64.26,64.34,11600.0,40.5529,40.6097,40.5403,40.5907,11600.0
2013-10-28 11:15:00,64.33,64.42,64.3,64.42,24200.0,40.5844,40.6412,40.5655,40.6412,24200.0
2013-10-28 11:20:00,64.42,64.5,64.4,64.5,15500.0,40.6412,40.6917,40.6286,40.6917,15500.0
2013-10-28 11:25:00,64.49,64.62,64.45,64.62,43900.0,40.6854,40.7674,40.6601,40.7674,43900.0
2013-10-28 11:30:00,64.61,64.7,64.6,64.7,42800.0,40.7611,40.8178,40.7548,40.8178,42800.0
2013-10-28 11:35:00,64.7,64.81,64.7,64.8,56900.0,40.8178,40.8872,40.8178,40.8809,56900.0
2013-10-28 11:40:00,64.8,64.92,64.78,64.92,46900.0,40.8809,40.9566,40.8683,40.9566,46900.0
2013-10-28 11:45:00,64.91,64.97,64.71,64.75,80000.0,40.9503,40.9882,40.8242,40.8494,80000.0
2013-10-28 11:50:00,64.72,64.73,64.56,64.59,32100.0,40.8305,40.8368,40.7295,40.7484,32100.0
2013-10-28 11:55:00,64.6,64.66,64.57,64.57,11000.0,40.7548,40.7926,40.7358,40.7358,11000.0
2013-10-28 12:00:00,64.55,64.57,64.49,64.55,19200.0,40.7232,40.7358,40.6854,40.7232,19200.0
2013-10-28 12:05:00,64.54,64.56,64.48,64.48,3100.0,40.7169,40.7295,40.679,40.679,3100.0
2013-10-28 12:10:00,64.5,64.51,64.49,64.49,3800.0,40.6917,40.698,40.6854,40.6854,3800.0
2013-10-28 12:15:00,64.48,64.48,64.45,64.47,4500.0,40.679,40.679,40.6601,40.6727,4500.0
2013-10-28 12:20:00,64.48,64.48,64.41,64.45,13400.0,40.679,40.679,40.6349,40.6601,13400.0
2013-10-28 12:25:00,64.46,64.51,64.45,64.46,8300.0,40.6664,40.698,40.6601,40.6664,8300.0
2013-10-28 12:30:00,64.46,64.48,64.42,64.43,3900.0,40.6664,40.679,40.6412,40.6475,3900.0
2013-10-28 12:35:00,64.42,64.48,64.39,64.45,10700.0,40.6412,40.679,40.6223,40.6601,10700.0
2013-10-28 12:40:00,64.44,64.49,64.44,64.46,3100.0,40.6538,40.6854,40.6538,40.6664,3100.0
2013-10-28 12:45:00,64.47,64.55,64.47,64.53,15100.0,40.6727,40.7232,40.6727,40.7106,15100.0
2013-10-28 12:50:00,64.51,64.53,64.45,64.47,7700.0,40.698,40.7106,40.6601,40.6727,7700.0
2013-10-28 12:55:00,64.49,64.49,64.45,64.47,7200.0,40.6854,40.6854,40.6601,40.6727,7200.0
2013-10-28 13:00:00,64.47,64.52,64.47,64.5,5500.0,40.6727,40.7043,40.6727,40.6917,5500.0
2013-10-28 13:05:00,64.49,64.51,64.45,64.45,7700.0,40.6854,40.698,40.6601,40.6601,7700.0
2013-10-28 13:10:00,64.45,64.47,64.44,64.45,4100.0,40.6601,40.6727,40.6538,40.6601,4100.0
2013-10-28 13:15:00,64.45,64.47,64.44,64.45,5700.0,40.6601,40.6727,40.6538,40.6601,5700.0
2013-10-28 13:20:00,64.44,64.45,64.44,64.45,5600.0,40.6538,40.6601,40.6538,40.6601,5600.0
2013-10-28 13:25:00,64.45,64.48,64.44,64.47,3300.0,40.6601,40.679,40.6538,40.6727,3300.0
2013-10-28 13:30:00,64.45,64.49,64.44,64.48,5300.0,40.6601,40.6854,40.6538,40.679,5300.0
2013-10-28 13:35:00,64.48,64.48,64.43,64.44,4900.0,40.679,40.679,40.6475,40.6538,4900.0
2013-10-28 13:40:00,64.45,64.5,64.45,64.5,4500.0,40.6601,40.6917,40.6601,40.6917,4500.0
2013-10-28 13:45:00,64.5,64.5,64.45,64.45,6000.0,40.6917,40.6917,40.6601,40.6601,6000.0
2013-10-28 13:50:00,64.44,64.48,64.44,64.48,4000.0,40.6538,40.679,40.6538,40.679,4000.0
2013-10-28 13:55:00,64.48,64.5,64.47,64.49,5400.0,40.679,40.6917,40.6727,40.6854,5400.0
2013-10-28 14:00:00,64.48,64.49,64.48,64.48,3300.0,40.679,40.6854,40.679,40.679,3300.0
2013-10-28 14:05:00,64.47,64.49,64.44,64.48,6200.0,40.6727,40.6854,40.6538,40.679,6200.0
2013-10-28 14:10:00,64.48,64.55,64.47,64.54,6700.0,40.679,40.7232,40.6727,40.7169,6700.0
2013-10-28 14:15:00,64.54,64.58,64.52,64.56,10400.0,40.7169,40.7421,40.7043,40.7295,10400.0
2013-10-28 14:20:00,64.56,64.58,64.55,64.58,10200.0,40.7295,40.7421,40.7232,40.7421,10200.0
2013-10-28 14:25:00,64.58,64.6,64.54,64.54,12300.0,40.7421,40.7548,40.7169,40.7169,12300.0
2013-10-28 14:30:00,64.54,64.56,64.52,64.53,11700.0,40.7169,40.7295,40.7043,40.7106,11700.0
2013-10-28 14:35:00,64.53,64.55,64.49,64.52,8700.0,40.7106,40.7232,40.6854,40.7043,8700.0
2013-10-28 14:40:00,64.52,64.6,64.51,64.6,13900.0,40.7043,40.7548,40.698,40.7548,13900.0
2013-10-28 14:45:00,64.59,64.6,64.56,64.56,7400.0,40.7484,40.7548,40.7295,40.7295,7400.0
2013-10-28 14:50:00,64.55,64.56,64.52,64.53,6900.0,40.7232,40.7295,40.7043,40.7106,6900.0
2013-10-28 14:55:00,64.52,64.57,64.52,64.56,10000.0,40.7043,40.7358,40.7043,40.7295,10000.0
2013-10-28 15:00:00,64.55,64.55,64.51,64.51,9200.0,40.7232,40.7232,40.698,40.698,9200.0
2013-10-28 15:05:00,64.51,64.52,64.45,64.45,18200.0,40.698,40.7043,40.6601,40.6601,18200.0
2013-10-28 15:10:00,64.45,64.47,64.44,64.47,12500.0,40.6601,40.6727,40.6538,40.6727,12500.0
2013-10-28 15:15:00,64.47,64.54,64.47,64.53,9800.0,40.6727,40.7169,40.6727,40.7106,9800.0
2013-10-28 15:20:00,64.54,64.56,64.52,64.56,11500.0,40.7169,40.7295,40.7043,40.7295,11500.0
2013-10-28 15:25:00,64.55,64.59,64.54,64.58,10300.0,40.7232,40.7484,40.7169,40.7421,10300.0
2013-10-28 15:30:00,64.57,64.58,64.55,64.57,20400.0,40.7358,40.7421,40.7232,40.7358,20400.0
2013-10-28 15:35:00,64.57,64.6,64.54,64.54,16100.0,40.7358,40.7548,40.7169,40.7169,16100.0
2013-10-28 15:40:00,64.53,64.57,64.53,64.57,15900.0,40.7106,40.7358,40.7106,40.7358,15900.0
2013-10-28 15:45:00,64.56,64.59,64.55,64.56,35000.0,40.7295,40.7484,40.7232,40.7295,35000.0
2013-10-28 15:50:00,64.57,64.64,64.56,64.63,63700.0,40.7358,40.78,40.7295,40.7737,63700.0
2013-10-28 15:55:00,64.64,64.78,64.63,64.76,99300.0,40.78,40.8683,40.7737,40.8557,99300.0
2013-10-29 09:30:00,64.56,65.17,64.56,65.11,78600.0,40.7295,41.1144,40.7295,41.0765,78600.0
2013-10-29 09:35:00,65.05,65.44,65.05,65.39,46000.0,41.0386,41.2847,41.0386,41.2531,46000.0
2013-10-29 09:40:00,65.38,65.55,65.36,65.52,20400.0,41.2468,41.3541,41.2342,41.3352,20400.0
2013-10-29 09:45:00,65.53,65.56,65.46,65.47,12300.0,41.3415,41.3604,41.2973,41.3036,12300.0
2013-10-29 09:50:00,65.49,65.54,65.36,65.46,31500.0,41.3162,41.3478,41.2342,41.2973,31500.0
2013-10-29 09:55:00,65.47,65.65,65.47,65.53,23200.0,41.3036,41.4172,41.3036,41.3415,23200.0
2013-10-29 10:00:00,65.52,65.73,65.44,65.63,23800.0,41.3352,41.4676,41.2847,41.4046,23800.0
2013-10-29 10:05:00,65.64,65.75,65.59,65.71,41400.0,41.4109,41.4803,41.3793,41.455,41400.0
2013-10-29 10:10:00,65.71,65.86,65.69,65.78,41600.0,41.455,41.5497,41.4424,41.4992,41600.0
2013-10-29 10:15:00,65.78,65.91,65.71,65.91,27500.0,41.4992,41.5812,41.455,41.5812,27500.0
2013-10-29 10:20:00,65.91,65.92,65.82,65.83,39500.0,41.5812,41.5875,41.5244,41.5307,39500.0
2013-10-29 10:25:00,65.83,65.84,65.72,65.78,25300.0,41.5307,41.537,41.4613,41.4992,25300.0
2013-10-29 10:30:00,65.78,65.85,65.72,65.74,35200.0,41.4992,41.5434,41.4613,41.474,35200.0
2013-10-29 10:35:00,65.74,65.8,65.72,65.73,13300.0,41.474,41.5118,41.4613,41.4676,13300.0
2013-10-29 10:40:00,65.73,65.73,65.64,65.64,16000.0,41.4676,41.4676,41.4109,41.4109,16000.0
2013-10-29 10:45:00,65.65,65.67,65.63,65.67,16500.0,41.4172,41.4298,41.4046,41.4298,16500.0
2013-10-29 10:50:00,65.67,65.7,65.59,65.62,20700.0,41.4298,41.4487,41.3793,41.3983,20700.0
2013-10-29 10:55:00,65.62,65.63,65.58,65.6,18100.0,41.3983,41.4046,41.373,41.3856,18100.0
2013-10-29 11:00:00,65.6,65.68,65.58,65.66,20100.0,41.3856,41.4361,41.373,41.4235,20100.0
2013-10-29 11:05:00,65.66,65.73,65.66,65.72,22500.0,41.4235,41.4676,41.4235,41.4613,22500.0
2013-10-29 11:10:00,65.72,65.72,65.66,65.7,21000.0,41.4613,41.4613,41.4235,41.4487,21000.0
2013-10-29 11:15:00,65.69,65.73,65.69,65.71,11000.0,41.4424,41.4676,41.4424,41.455,11000.0
2013-10-29 11:20:00,65.69,65.69,65.64,65.69,15400.0,41.4424,41.4424,41.4109,41.4424,15400.0
2013-10-29 11:25:00,65.69,65.81,65.67,65.8,55500.0,41.4424,41.5181,41.4298,41.5118,55500.0
2013-10-29 11:30:00,65.8,65.95,65.8,65.92,41700.0,41.5118,41.6064,41.5118,41.5875,41700.0
2013-10-29 11:35:00,65.91,65.97,65.87,65.97,53000.0,41.5812,41.6191,41.556,41.6191,53000.0
2013-10-29 11:40:00,65.97,66.12,65.96,66.07,88500.0,41.6191,41.7137,41.6127,41.6821,88500.0
2013-10-29 11:45:00,66.08,66.21,66.06,66.19,52500.0,41.6885,41.7705,41.6758,41.7579,52500.0
2013-10-29 11:50:00,66.18,66.26,65.93,66.1,65700.0,41.7515,41.802,41.5938,41.7011,65700.0
2013-10-29 11:55:00,66.08,66.1,66.02,66.05,17800.0,41.6885,41.7011,41.6506,41.6695,17800.0
2013-10-29 12:00:00,66.05,66.13,66.05,66.1,18900.0,41.6695,41.72,41.6695,41.7011,18900.0
2013-10-29 12:05:00,66.1,66.1,66.02,66.02,7200.0,41.7011,41.7011,41.6506,41.6506,7200.0
2013-10-29 12:10:00,66.02,66.02,65.98,65.99,10300.0,41.6506,41.6506,41.6254,41.6317,10300.0
2013-10-29 12:15:00,65.99,66.0,65.95,66.0,14500.0,41.6317,41.638,41.6064,41.638,14500.0
2013-10-29 12:20:00,66.0,66.15,65.98,66.12,28200.0,41.638,41.7326,41.6254,41.7137,28200.0
2013-10-29 12:25:00,66.13,66.2,66.12,66.19,9200.0,41.72,41.7642,41.7137,41.7579,9200.0
2013-10-29 12:30:00,66.19,66.21,66.15,66.2,21000.0,41.7579,41.7705,41.7326,41.7642,21000.0
2013-10-29 12:35:00,66.22,66.22,66.2,66.2,7000.0,41.7768,41.7768,41.7642,41.7642,7000.0
2013-10-29 12:40:00,66.21,66.33,66.2,66.33,24500.0,41.7705,41.8462,41.7642,41.8462,24500.0
2013-10-29 12:45:00,66.33,66.4,66.29,66.38,31500.0,41.8462,41.8903,41.8209,41.8777,31500.0
2013-10-29 12:50:00,66.38,66.48,66.37,66.48,39900.0,41.8777,41.9408,41.8714,41.9408,39900.0
2013-10-29 12:55:00,66.48,66.57,66.44,66.56,67400.0,41.9408,41.9976,41.9156,41.9913,67400.0
2013-10-29 13:00:00,66.56,66.7,66.55,66.7,62900.0,41.9913,42.0796,41.985,42.0796,62900.0
2013-10-29 13:05:00,66.7,66.8,66.68,66.79,50300.0,42.0796,42.1427,42.067,42.1364,50300.0
2013-10-29 13:10:00,66.79,66.92,66.78,66.92,81300.0,42.1364,42.2184,42.1301,42.2184,81300.0
2013-10-29 13:15:00,66.92,67.05,66.84,66.85,158500.0,42.2184,42.3004,42.1679,42.1742,158500.0
2013-10-29 13:20:00,66.85,66.85,66.62,66.65,91800.0,42.1742,42.1742,42.0291,42.0481,91800.0
2013-10-29 13:25:00,66.63,66.64,66.43,66.43,61700.0,42.0354,42.0417,41.9093,41.9093,61700.0
2013-10-29 13:30:00,66.44,66.5,66.36,66.37,40900.0,41.9156,41.9534,41.8651,41.8714,40900.0
2013-10-29 13:35:00,66.37,66.42,66.32,66.37,23500.0,41.8714,41.903,41.8399,41.8714,23500.0
2013-10-29 13:40:00,66.36,66.37,66.25,66.3,23400.0,41.8651,41.8714,41.7957,41.8272,23400.0
2013-10-29 13:45:00,66.32,66.44,66.29,66.38,69600.0,41.8399,41.9156,41.8209,41.8777,69600.0
2013-10-29 13:50:00,66.38,66.43,66.28,66.28,36200.0,41.8777,41.9093,41.8146,41.8146,36200.0
2013-10-29 13:55:00,66.28,66.33,66.26,66.27,19500.0,41.8146,41.8462,41.802,41.8083,19500.0
2013-10-29 14:00:00,66.27,66.27,66.15,66.19,23900.0,41.8083,41.8083,41.7326,41.7579,23900.0
2013-10-29 14:05:00,66.19,66.24,66.17,66.17,24800.0,41.7579,41.7894,41.7452,41.7452,24800.0
2013-10-29 14:10:00,66.17,66.17,66.1,66.13,17000.0,41.7452,41.7452,41.7011,41.72,17000.0
2013-10-29 14:15:00,66.13,66.15,66.02,66.05,21000.0,41.72,41.7326,41.6506,41.6695,21000.0
2013-10-29 14:20:00,66.04,66.07,65.97,66.02,31000.0,41.6632,41.6821,41.6191,41.6506,31000.0
2013-10-29 14:25:00,66.02,66.05,65.99,66.03,20700.0,41.6506,41.6695,41.6317,41.6569,20700.0
2013-10-29 14:30:00,66.03,66.15,66.03,66.07,25900.0,41.6569,41.7326,41.6569,41.6821,25900.0
2013-10-29 14:35:00,66.06,66.06,65.93,65.93,26600.0,41.6758,41.6758,41.5938,41.5938,26600.0
2013-10-29 14:40:00,65.93,65.95,65.87,65.92,26600.0,41.5938,41.6064,41.556,41.5875,26600.0
2013-10-29 14:45:00,65.93,65.94,65.88,65.9,18300.0,41.5938,41.6001,41.5623,41.5749,18300.0
2013-10-29 14:50:00,65.9,65.93,65.88,65.93,29500.0,41.5749,41.5938,41.5623,41.5938,29500.0
2013-10-29 14:55:00,65.93,65.98,65.93,65.96,23000.0,41.5938,41.6254,41.5938,41.6127,23000.0
2013-10-29 15:00:00,65.96,65.96,65.9,65.91,22900.0,41.6127,41.6127,41.5749,41.5812,22900.0
2013-10-29 15:05:00,65.91,65.96,65.89,65.95,33800.0,41.5812,41.6127,41.5686,41.6064,33800.0
2013-10-29 15:10:00,65.95,65.95,65.94,65.94,18000.0,41.6064,41.6064,41.6001,41.6001,18000.0
2013-10-29 15:15:00,65.95,66.07,65.95,66.07,35100.0,41.6064,41.6821,41.6064,41.6821,35100.0
2013-10-29 15:20:00,66.08,66.09,65.95,65.98,37100.0,41.6885,41.6948,41.6064,41.6254,37100.0
2013-10-29 15:25:00,65.97,66.04,65.97,66.04,33500.0,41.6191,41.6632,41.6191,41.6632,33500.0
2013-10-29 15:30:00,66.04,66.07,65.93,65.93,37000.0,41.6632,41.6821,41.5938,41.5938,37000.0
2013-10-29 15:35:00,65.93,66.0,65.92,65.99,71200.0,41.5938,41.638,41.5875,41.6317,71200.0
2013-10-29 15:40:00,65.98,65.99,65.95,65.95,22100.0,41.6254,41.6317,41.6064,41.6064,22100.0
2013-10-29 15:45:00,65.95,65.97,65.93,65.95,59900.0,41.6064,41.6191,41.5938,41.6064,59900.0
2013-10-29 15:50:00,65.96,66.01,65.95,65.98,46400.0,41.6127,41.6443,41.6064,41.6254,46400.0
2013-10-29 15:55:00,65.99,66.21,65.98,66.18,191700.0,41.6317,41.7705,41.6254,41.7515,191700.0
2013-10-30 09:30:00,66.17,66.22,65.98,66.12,58300.0,41.7452,41.7768,41.6254,41.7137,58300.0
2013-10-30 09:35:00,66.09,66.14,65.93,65.94,28900.0,41.6948,41.7263,41.5938,41.6001,28900.0
2013-10-30 09:40:00,65.9,65.99,65.84,65.99,23800.0,41.5749,41.6317,41.537,41.6317,23800.0
2013-10-30 09:45:00,65.99,66.01,65.86,65.91,20700.0,41.6317,41.6443,41.5497,41.5812,20700.0
2013-10-30 09:50:00,65.91,65.95,65.79,65.85,57600.0,41.5812,41.6064,41.5055,41.5434,57600.0
2013-10-30 09:55:00,65.85,65.87,65.75,65.82,15300.0,41.5434,41.556,41.4803,41.5244,15300.0
2013-10-30 10:00:00,65.84,65.85,65.74,65.74,17800.0,41.537,41.5434,41.474,41.474,17800.0
2013-10-30 10:05:00,65.71,65.82,65.64,65.7,45900.0,41.455,41.5244,41.4109,41.4487,45900.0
2013-10-30 10:10:00,65.72,65.72,65.57,65.65,17900.0,41.4613,41.4613,41.3667,41.4172,17900.0
2013-10-30 10:15:00,65.62,65.64,65.54,65.58,15500.0,41.3983,41.4109,41.3478,41.373,15500.0
2013-10-30 10:20:00,65.59,65.59,65.5,65.53,26200.0,41.3793,41.3793,41.3225,41.3415,26200.0
2013-10-30 10:25:00,65.55,65.66,65.51,65.65,31700.0,41.3541,41.4235,41.3289,41.4172,31700.0
2013-10-30 10:30:00,65.67,65.85,65.66,65.84,26300.0,41.4298,41.5434,41.4235,41.537,26300.0
2013-10-30 10:35:00,65.84,65.94,65.84,65.87,11200.0,41.537,41.6001,41.537,41.556,11200.0
2013-10-30 10:40:00,65.88,66.01,65.87,66.0,12100.0,41.5623,41.6443,41.556,41.638,12100.0
2013-10-30 10:45:00,65.98,65.99,65.91,65.97,12100.0,41.6254,41.6317,41.5812,41.6191,12100.0
2013-10-30 10:50:00,65.95,66.0,65.81,65.84,23100.0,41.6064,41.638,41.5181,41.537,23100.0
2013-10-30 10:55:00,65.81,65.87,65.73,65.86,27500.0,41.5181,41.556,41.4676,41.5497,27500.0
2013-10-30 11:00:00,65.88,65.88,65.7,65.71,19200.0,41.5623,41.5623,41.4487,41.455,19200.0
2013-10-30 11:05:00,65.71,65.84,65.71,65.8,30500.0,41.455,41.537,41.455,41.5118,30500.0
2013-10-30 11:10:00,65.8,65.81,65.74,65.8,22100.0,41.5118,41.5181,41.474,41.5118,22100.0
2013-10-30 11:15:00,65.8,65.81,65.72,65.72,8400.0,41.5118,41.5181,41.4613,41.4613,8400.0
2013-10-30 11:20:00,65.71,65.71,65.64,65.67,10900.0,41.455,41.455,41.4109,41.4298,10900.0
2013-10-30 11:25:00,65.67,65.8,65.67,65.76,13200.0,41.4298,41.5118,41.4298,41.4866,13200.0
2013-10-30 11:30:00,65.77,65.82,65.77,65.78,8000.0,41.4929,41.5244,41.4929,41.4992,8000.0
2013-10-30 11:35:00,65.78,65.82,65.66,65.66,17900.0,41.4992,41.5244,41.4235,41.4235,17900.0
2013-10-30 11:40:00,65.68,65.77,65.65,65.67,39400.0,41.4361,41.4929,41.4172,41.4298,39400.0
2013-10-30 11:45:00,65.69,65.74,65.67,65.68,8100.0,41.4424,41.474,41.4298,41.4361,8100.0
2013-10-30 11:50:00,65.66,65.75,65.64,65.75,3300.0,41.4235,41.4803,41.4109,41.4803,3300.0
2013-10-30 11:55:00,65.75,65.78,65.71,65.77,4800.0,41.4803,41.4992,41.455,41.4929,4800.0
2013-10-30 12:00:00,65.75,65.76,65.63,65.69,8900.0,41.4803,41.4866,41.4046,41.4424,8900.0
2013-10-30 12:05:00,65.7,65.76,65.66,65.66,12800.0,41.4487,41.4866,41.4235,41.4235,12800.0
2013-10-30 12:10:00,65.65,65.7,65.62,65.66,8900.0,41.4172,41.4487,41.3983,41.4235,8900.0
2013-10-30 12:15:00,65.64,65.65,65.55,65.58,8000.0,41.4109,41.4172,41.3541,41.373,8000.0
2013-10-30 12:20:00,65.56,65.57,65.52,65.52,3700.0,41.3604,41.3667,41.3352,41.3352,3700.0
2013-10-30 12:25:00,65.53,65.54,65.45,65.5,15900.0,41.3415,41.3478,41.291,41.3225,15900.0
2013-10-30 12:30:00,65.51,65.6,65.51,65.59,13500.0,41.3289,41.3856,41.3289,41.3793,13500.0
2013-10-30 12:35:00,65.59,65.65,65.56,65.56,9000.0,41.3793,41.4172,41.3604,41.3604,9000.0
2013-10-30 12:40:00,65.54,65.6,65.49,65.59,29700.0,41.3478,41.3856,41.3162,41.3793,29700.0
2013-10-30 12:45:00,65.6,65.79,65.6,65.74,15500.0,41.3856,41.5055,41.3856,41.474,15500.0
2013-10-30 12:50:00,65.71,65.82,65.71,65.8,7700.0,41.455,41.5244,41.455,41.5118,7700.0
2013-10-30 12:55:00,65.78,65.78,65.71,65.73,7300.0,41.4992,41.4992,41.455,41.4676,7300.0
2013-10-30 13:00:00,65.73,65.82,65.71,65.71,32000.0,41.4676,41.5244,41.455,41.455,32000.0
2013-10-30 13:05:00,65.71,65.72,65.6,65.63,10700.0,41.455,41.4613,41.3856,41.4046,10700.0
2013-10-30 13:10:00,65.65,65.8,65.65,65.79,18500.0,41.4172,41.5118,41.4172,41.5055,18500.0
2013-10-30 13:15:00,65.79,65.8,65.76,65.78,7000.0,41.5055,41.5118,41.4866,41.4992,7000.0
2013-10-30 13:20:00,65.79,65.8,65.68,65.68,4000.0,41.5055,41.5118,41.4361,41.4361,4000.0
2013-10-30 13:25:00,65.69,65.69,65.63,65.63,6000.0,41.4424,41.4424,41.4046,41.4046,6000.0
2013-10-30 13:30:00,65.62,65.66,65.6,65.6,8500.0,41.3983,41.4235,41.3856,41.3856,8500.0
2013-10-30 13:35:00,65.61,65.65,65.61,65.65,9500.0,41.3919,41.4172,41.3919,41.4172,9500.0
2013-10-30 13:40:00,65.65,65.65,65.62,65.63,4400.0,41.4172,41.4172,41.3983,41.4046,4400.0
2013-10-30 13:45:00,65.6,65.6,65.51,65.53,7900.0,41.3856,41.3856,41.3289,41.3415,7900.0
2013-10-30 13:50:00,65.53,65.65,65.53,65.61,10900.0,41.3415,41.4172,41.3415,41.3919,10900.0
2013-10-30 13:55:00,65.6,65.63,65.55,65.57,18300.0,41.3856,41.4046,41.3541,41.3667,18300.0
2013-10-30 14:00:00,65.57,65.69,65.45,65.65,25000.0,41.3667,41.4424,41.291,41.4172,25000.0
2013-10-30 14:05:00,65.66,65.77,65.51,65.53,10500.0,41.4235,41.4929,41.3289,41.3415,10500.0
2013-10-30 14:10:00,65.56,65.7,65.53,65.65,12100.0,41.3604,41.4487,41.3415,41.4172,12100.0
2013-10-30 14:15:00,65.61,65.62,65.37,65.47,23600.0,41.3919,41.3983,41.2405,41.3036,23600.0
2013-10-30 14:20:00,65.47,65.55,65.36,65.41,13200.0,41.3036,41.3541,41.2342,41.2658,13200.0
2013-10-30 14:25:00,65.41,65.42,65.32,65.38,18700.0,41.2658,41.2721,41.209,41.2468,18700.0
2013-10-30 14:30:00,65.37,65.5,65.31,65.47,21000.0,41.2405,41.3225,41.2027,41.3036,21000.0
2013-10-30 14:35:00,65.51,65.54,65.47,65.48,26600.0,41.3289,41.3478,41.3036,41.3099,26600.0
2013-10-30 14:40:00,65.48,65.56,65.33,65.34,12900.0,41.3099,41.3604,41.2153,41.2216,12900.0
2013-10-30 14:45:00,65.34,65.41,65.32,65.34,22600.0,41.2216,41.2658,41.209,41.2216,22600.0
2013-10-30 14:50:00,65.34,65.39,65.28,65.3,14000.0,41.2216,41.2531,41.1838,41.1964,14000.0
2013-10-30 14:55:00,65.3,65.35,65.3,65.32,21200.0,41.1964,41.2279,41.1964,41.209,21200.0
2013-10-30 15:00:00,65.31,65.49,65.29,65.49,17400.0,41.2027,41.3162,41.1901,41.3162,17400.0
2013-10-30 15:05:00,65.5,65.62,65.5,65.6,21700.0,41.3225,41.3983,41.3225,41.3856,21700.0
2013-10-30 15:10:00,65.59,65.7,65.58,65.67,12300.0,41.3793,41.4487,41.373,41.4298,12300.0
2013-10-30 15:15:00,65.66,65.68,65.58,65.6,15100.0,41.4235,41.4361,41.373,41.3856,15100.0
2013-10-30 15:20:00,65.61,65.69,65.52,65.59,16800.0,41.3919,41.4424,41.3352,41.3793,16800.0
2013-10-30 15:25:00,65.59,65.6,65.48,65.56,21300.0,41.3793,41.3856,41.3099,41.3604,21300.0
2013-10-30 15:30:00,65.55,65.62,65.53,65.61,22800.0,41.3541,41.3983,41.3415,41.3919,22800.0
2013-10-30 15:35:00,65.59,65.6,65.53,65.6,22700.0,41.3793,41.3856,41.3415,41.3856,22700.0
2013-10-30 15:40:00,65.6,65.81,65.59,65.81,33200.0,41.3856,41.5181,41.3793,41.5181,33200.0
2013-10-30 15:45:00,65.8,65.83,65.77,65.78,73500.0,41.5118,41.5307,41.4929,41.4992,73500.0
2013-10-30 15:50:00,65.79,65.83,65.78,65.82,29000.0,41.5055,41.5307,41.4992,41.5244,29000.0
2013-10-30 15:55:00,65.83,65.86,65.79,65.82,51400.0,41.5307,41.5497,41.5055,41.5244,51400.0
2013-10-31 09:30:00,65.92,66.07,65.76,65.91,22200.0,41.5875,41.6821,41.4866,41.5812,22200.0
2013-10-31 09:35:00,65.97,66.25,65.97,66.25,52900.0,41.6191,41.7957,41.6191,41.7957,52900.0
2013-10-31 09:40:00,66.28,66.36,66.17,66.35,37200.0,41.8146,41.8651,41.7452,41.8588,37200.0
2013-10-31 09:45:00,66.41,66.5,66.31,66.39,38800.0,41.8966,41.9534,41.8336,41.884,38800.0
2013-10-31 09:50:00,66.38,66.42,66.1,66.1,15700.0,41.8777,41.903,41.7011,41.7011,15700.0
2013-10-31 09:55:00,66.14,66.24,66.08,66.08,64400.0,41.7263,41.7894,41.6885,41.6885,64400.0
2013-10-31 10:00:00,65.99,66.08,65.91,66.03,43500.0,41.6317,41.6885,41.5812,41.6569,43500.0
2013-10-31 10:05:00,65.96,66.07,65.9,66.07,5000.0,41.6127,41.6821,41.5749,41.6821,5000.0
2013-10-31 10:10:00,66.07,66.17,65.94,66.17,12400.0,41.6821,41.7452,41.6001,41.7452,12400.0
2013-10-31 10:15:00,66.17,66.22,66.14,66.16,9000.0,41.7452,41.7768,41.7263,41.7389,9000.0
2013-10-31 10:20:00,66.21,66.22,66.14,66.18,9700.0,41.7705,41.7768,41.7263,41.7515,9700.0
2013-10-31 10:25:00,66.19,66.38,66.19,66.31,8500.0,41.7579,41.8777,41.7579,41.8336,8500.0
2013-10-31 10:30:00,66.29,66.48,66.29,66.36,17500.0,41.8209,41.9408,41.8209,41.8651,17500.0
2013-10-31 10:35:00,66.37,66.37,66.23,66.26,6700.0,41.8714,41.8714,41.7831,41.802,6700.0
2013-10-31 10:40:00,66.25,66.42,66.19,66.42,4200.0,41.7957,41.903,41.7579,41.903,4200.0
2013-10-31 10:45:00,66.39,66.43,66.38,66.38,4800.0,41.884,41.9093,41.8777,41.8777,4800.0
2013-10-31 10:50:00,66.36,66.44,66.33,66.36,8800.0,41.8651,41.9156,41.8462,41.8651,8800.0
2013-10-31 10:55:00,66.35,66.39,66.3,66.3,6100.0,41.8588,41.884,41.8272,41.8272,6100.0
2013-10-31 11:00:00,66.34,66.44,66.33,66.44,7000.0,41.8525,41.9156,41.8462,41.9156,7000.0
2013-10-31 11:05:00,66.43,66.46,66.32,66.46,2900.0,41.9093,41.9282,41.8399,41.9282,2900.0
2013-10-31 11:10:00,66.45,66.5,66.44,66.46,6300.0,41.9219,41.9534,41.9156,41.9282,6300.0
2013-10-31 11:15:00,66.44,66.54,66.43,66.46,11500.0,41.9156,41.9787,41.9093,41.9282,11500.0
2013-10-31 11:20:00,66.48,66.49,66.39,66.39,59200.0,41.9408,41.9471,41.884,41.884,59200.0
2013-10-31 11:25:00,66.42,66.53,66.35,66.49,17400.0,41.903,41.9723,41.8588,41.9471,17400.0
2013-10-31 11:30:00,66.51,66.51,66.48,66.48,2200.0,41.9597,41.9597,41.9408,41.9408,2200.0
2013-10-31 11:35:00,66.5,66.51,66.45,66.48,9300.0,41.9534,41.9597,41.9219,41.9408,9300.0
2013-10-31 11:40:00,66.48,66.49,66.4,66.4,6500.0,41.9408,41.9471,41.8903,41.8903,6500.0
2013-10-31 11:45:00,66.4,66.46,66.38,66.46,2700.0,41.8903,41.9282,41.8777,41.9282,2700.0
2013-10-31 11:50:00,66.45,66.49,66.41,66.41,2900.0,41.9219,41.9471,41.8966,41.8966,2900.0
2013-10-31 11:55:00,66.4,66.4,66.3,66.33,7700.0,41.8903,41.8903,41.8272,41.8462,7700.0
2013-10-31 12:00:00,66.34,66.37,66.31,66.33,4100.0,41.8525,41.8714,41.8336,41.8462,4100.0
2013-10-31 12:05:00,66.39,66.42,66.36,66.39,1600.0,41.884,41.903,41.8651,41.884,1600.0
2013-10-31 12:10:00,66.4,66.4,66.29,66.29,5000.0,41.8903,41.8903,41.8209,41.8209,5000.0
2013-10-31 12:15:00,66.3,66.37,66.29,66.36,3200.0,41.8272,41.8714,41.8209,41.8651,3200.0
2013-10-31 12:20:00,66.35,66.4,66.35,66.4,3100.0,41.8588,41.8903,41.8588,41.8903,3100.0
2013-10-31 12:25:00,66.39,66.4,66.33,66.33,4900.0,41.884,41.8903,41.8462,41.8462,4900.0
2013-10-31 12:30:00,66.31,66.38,66.31,66.33,5500.0,41.8336,41.8777,41.8336,41.8462,5500.0
2013-10-31 12:35:00,66.33,66.33,66.29,66.31,5200.0,41.8462,41.8462,41.8209,41.8336,5200.0
2013-10-31 12:40:00,66.33,66.35,66.31,66.33,1800.0,41.8462,41.8588,41.8336,41.8462,1800.0
2013-10-31 12:45:00,66.32,66.36,66.25,66.28,6500.0,41.8399,41.8651,41.7957,41.8146,6500.0
2013-10-31 12:50:00,66.28,66.29,66.22,66.22,4400.0,41.8146,41.8209,41.7768,41.7768,4400.0
2013-10-31 12:55:00,66.21,66.21,66.19,66.21,900.0,41.7705,41.7705,41.7579,41.7705,900.0
2013-10-31 13:00:00,66.19,66.23,66.15,66.15,2600.0,41.7579,41.7831,41.7326,41.7326,2600.0
2013-10-31 13:05:00,66.17,66.19,66.13,66.16,22000.0,41.7452,41.7579,41.72,41.7389,22000.0
2013-10-31 13:10:00,66.16,66.25,66.16,66.25,1900.0,41.7389,41.7957,41.7389,41.7957,1900.0
2013-10-31 13:15:00,66.22,66.28,66.2,66.28,2600.0,41.7768,41.8146,41.7642,41.8146,2600.0
2013-10-31 13:20:00,66.25,66.25,66.19,66.2,6700.0,41.7957,41.7957,41.7579,41.7642,6700.0
2013-10-31 13:25:00,66.2,66.21,66.19,66.2,2700.0,41.7642,41.7705,41.7579,41.7642,2700.0
2013-10-31 13:30:00,66.18,66.19,66.18,66.18,2700.0,41.7515,41.7579,41.7515,41.7515,2700.0
2013-10-31 13:35:00,66.17,66.17,66.09,66.12,18300.0,41.7452,41.7452,41.6948,41.7137,18300.0
2013-10-31 13:40:00,66.14,66.16,66.12,66.12,2800.0,41.7263,41.7389,41.7137,41.7137,2800.0
2013-10-31 13:45:00,66.11,66.11,66.06,66.07,6200.0,41.7074,41.7074,41.6758,41.6821,6200.0
2013-10-31 13:50:00,66.07,66.07,66.03,66.06,4700.0,41.6821,41.6821,41.6569,41.6758,4700.0
2013-10-31 13:55:00,66.07,66.09,66.05,66.06,5100.0,41.6821,41.6948,41.6695,41.6758,5100.0
2013-10-31 14:00:00,66.05,66.1,66.03,66.03,3200.0,41.6695,41.7011,41.6569,41.6569,3200.0
2013-10-31 14:05:00,66.04,66.04,65.95,65.97,6700.0,41.6632,41.6632,41.6064,41.6191,6700.0
2013-10-31 14:10:00,65.97,66.07,65.97,66.03,5500.0,41.6191,41.6821,41.6191,41.6569,5500.0
2013-10-31 14:15:00,66.03,66.14,66.03,66.13,10400.0,41.6569,41.7263,41.6569,41.72,10400.0
2013-10-31 14:20:00,66.14,66.16,66.09,66.11,10100.0,41.7263,41.7389,41.6948,41.7074,10100.0
2013-10-31 14:25:00,66.12,66.18,66.1,66.17,4900.0,41.7137,41.7515,41.7011,41.7452,4900.0
2013-10-31 14:30:00,66.17,66.24,66.15,66.23,8300.0,41.7452,41.7894,41.7326,41.7831,8300.0
2013-10-31 14:35:00,66.23,66.25,66.22,66.22,4100.0,41.7831,41.7957,41.7768,41.7768,4100.0
2013-10-31 14:40:00,66.22,66.28,66.21,66.23,4600.0,41.7768,41.8146,41.7705,41.7831,4600.0
2013-10-31 14:45:00,66.24,66.25,66.21,66.21,3800.0,41.7894,41.7957,41.7705,41.7705,3800.0
2013-10-31 14:50:00,66.22,66.23,66.14,66.14,11800.0,41.7768,41.7831,41.7263,41.7263,11800.0
2013-10-31 14:55:00,66.14,66.16,66.07,66.07,4400.0,41.7263,41.7389,41.6821,41.6821,4400.0
2013-10-31 15:00:00,66.07,66.07,66.0,66.01,8100.0,41.6821,41.6821,41.638,41.6443,8100.0
2013-10-31 15:05:00,66.02,66.03,65.92,65.99,12100.0,41.6506,41.6569,41.5875,41.6317,12100.0
2013-10-31 15:10:00,65.99,66.02,65.97,66.01,7100.0,41.6317,41.6506,41.6191,41.6443,7100.0
2013-10-31 15:15:00,66.01,66.02,65.98,65.99,9600.0,41.6443,41.6506,41.6254,41.6317,9600.0
2013-10-31 15:20:00,65.98,66.02,65.93,65.97,20000.0,41.6254,41.6506,41.5938,41.6191,20000.0
2013-10-31 15:25:00,65.97,65.97,65.86,65.86,14000.0,41.6191,41.6191,41.5497,41.5497,14000.0
2013-10-31 15:30:00,65.85,65.87,65.83,65.84,19400.0,41.5434,41.556,41.5307,41.537,19400.0
2013-10-31 15:35:00,65.84,65.9,65.82,65.82,17200.0,41.537,41.5749,41.5244,41.5244,17200.0
2013-10-31 15:40:00,65.82,65.84,65.74,65.77,25100.0,41.5244,41.537,41.474,41.4929,25100.0
2013-10-31 15:45:00,65.77,65.78,65.69,65.73,51400.0,41.4929,41.4992,41.4424,41.4676,51400.0
2013-10-31 15:50:00,65.72,65.73,65.61,65.66,55300.0,41.4613,41.4676,41.3919,41.4235,55300.0
2013-10-31 15:55:00,65.66,65.67,65.6,65.61,100700.0,41.4235,41.4298,41.3856,41.3919,100700.0
2013-11-01 09:30:00,65.89,65.9,65.62,65.62,36600.0,41.5686,41.5749,41.3983,41.3983,36600.0
2013-11-01 09:35:00,65.62,65.81,65.62,65.77,15800.0,41.3983,41.5181,41.3983,41.4929,15800.0
2013-11-01 09:40:00,65.78,65.89,65.68,65.84,68700.0,41.4992,41.5686,41.4361,41.537,68700.0
2013-11-01 09:45:00,65.85,65.86,65.66,65.66,40000.0,41.5434,41.5497,41.4235,41.4235,40000.0
2013-11-01 09:50:00,65.65,65.65,65.5,65.53,20900.0,41.4172,41.4172,41.3225,41.3415,20900.0
2013-11-01 09:55:00,65.54,65.66,65.5,65.5,13900.0,41.3478,41.4235,41.3225,41.3225,13900.0
2013-11-01 10:00:00,65.5,65.52,65.38,65.38,43200.0,41.3225,41.3352,41.2468,41.2468,43200.0
2013-11-01 10:05:00,65.37,65.55,65.35,65.46,19500.0,41.2405,41.3541,41.2279,41.2973,19500.0
2013-11-01 10:10:00,65.46,65.49,65.26,65.26,10500.0,41.2973,41.3162,41.1711,41.1711,10500.0
2013-11-01 10:15:00,65.29,65.34,65.14,65.18,44000.0,41.1901,41.2216,41.0954,41.1207,44000.0
2013-11-01 10:20:00,65.16,65.21,65.14,65.18,8500.0,41.108,41.1396,41.0954,41.1207,8500.0
2013-11-01 10:25:00,65.18,65.19,65.11,65.11,11000.0,41.1207,41.127,41.0765,41.0765,11000.0
2013-11-01 10:30:00,65.1,65.12,65.05,65.08,13500.0,41.0702,41.0828,41.0386,41.0576,13500.0
2013-11-01 10:35:00,65.06,65.14,65.04,65.13,42400.0,41.045,41.0954,41.0323,41.0891,42400.0
2013-11-01 10:40:00,65.13,65.29,65.13,65.29,31600.0,41.0891,41.1901,41.0891,41.1901,31600.0
2013-11-01 10:45:00,65.3,65.31,65.23,65.26,5200.0,41.1964,41.2027,41.1522,41.1711,5200.0
2013-11-01 10:50:00,65.25,65.27,65.2,65.25,13400.0,41.1648,41.1774,41.1333,41.1648,13400.0
2013-11-01 10:55:00,65.27,65.28,65.15,65.15,3400.0,41.1774,41.1838,41.1017,41.1017,3400.0
2013-11-01 11:00:00,65.14,65.14,65.0,65.0,5200.0,41.0954,41.0954,41.0071,41.0071,5200.0
2013-11-01 11:05:00,65.03,65.03,64.91,64.91,4500.0,41.026,41.026,40.9503,40.9503,4500.0
2013-11-01 11:10:00,64.9,64.96,64.85,64.87,6800.0,40.944,40.9819,40.9125,40.9251,6800.0
2013-11-01 11:15:00,64.88,64.95,64.82,64.95,6500.0,40.9314,40.9756,40.8935,40.9756,6500.0
2013-11-01 11:20:00,64.92,64.98,64.92,64.98,5100.0,40.9566,40.9945,40.9566,40.9945,5100.0
2013-11-01 11:25:00,64.96,64.97,64.92,64.97,3600.0,40.9819,40.9882,40.9566,40.9882,3600.0
2013-11-01 11:30:00,64.95,64.99,64.94,64.98,2600.0,40.9756,41.0008,40.9693,40.9945,2600.0
2013-11-01 11:35:00,64.99,64.99,64.86,64.86,4000.0,41.0008,41.0008,40.9188,40.9188,4000.0
2013-11-01 11:40:00,64.89,64.94,64.82,64.84,13600.0,40.9377,40.9693,40.8935,40.9062,13600.0
2013-11-01 11:45:00,64.83,64.89,64.77,64.89,7600.0,40.8999,40.9377,40.862,40.9377,7600.0
2013-11-01 11:50:00,64.9,64.9,64.82,64.84,6400.0,40.944,40.944,40.8935,40.9062,6400.0
2013-11-01 11:55:00,64.84,64.85,64.74,64.76,4800.0,40.9062,40.9125,40.8431,40.8557,4800.0
2013-11-01 12:00:00,64.74,64.82,64.74,64.81,6200.0,40.8431,40.8935,40.8431,40.8872,6200.0
2013-11-01 12:05:00,64.82,64.83,64.75,64.78,22000.0,40.8935,40.8999,40.8494,40.8683,22000.0
2013-11-01 12:10:00,64.78,64.79,64.72,64.72,3900.0,40.8683,40.8746,40.8305,40.8305,3900.0
2013-11-01 12:15:00,64.74,64.79,64.71,64.76,3300.0,40.8431,40.8746,40.8242,40.8557,3300.0
2013-11-01 12:20:00,64.77,64.87,64.77,64.8,32000.0,40.862,40.9251,40.862,40.8809,32000.0
2013-11-01 12:25:00,64.8,64.8,64.74,64.75,14800.0,40.8809,40.8809,40.8431,40.8494,14800.0
2013-11-01 12:30:00,64.78,64.81,64.75,64.76,13200.0,40.8683,40.8872,40.8494,40.8557,13200.0
2013-11-01 12:35:00,64.75,64.76,64.73,64.75,7900.0,40.8494,40.8557,40.8368,40.8494,7900.0
2013-11-01 12:40:00,64.76,64.8,64.76,64.78,10300.0,40.8557,40.8809,40.8557,40.8683,10300.0
2013-11-01 12:45:00,64.79,64.8,64.76,64.76,11200.0,40.8746,40.8809,40.8557,40.8557,11200.0
2013-11-01 12:50:00,64.77,64.8,64.73,64.73,10700.0,40.862,40.8809,40.8368,40.8368,10700.0
2013-11-01 12:55:00,64.74,64.77,64.72,64.72,14700.0,40.8431,40.862,40.8305,40.8305,14700.0
2013-11-01 13:00:00,64.73,64.73,64.71,64.71,4500.0,40.8368,40.8368,40.8242,40.8242,4500.0
2013-11-01 13:05:00,64.71,64.71,64.66,64.66,5600.0,40.8242,40.8242,40.7926,40.7926,5600.0
2013-11-01 13:10:00,64.67,64.7,64.66,64.66,14200.0,40.7989,40.8178,40.7926,40.7926,14200.0
2013-11-01 13:15:00,64.67,64.67,64.57,64.57,11100.0,40.7989,40.7989,40.7358,40.7358,11100.0
2013-11-01 13:20:00,64.57,64.57,64.45,64.47,19500.0,40.7358,40.7358,40.6601,40.6727,19500.0
2013-11-01 13:25:00,64.49,64.5,64.42,64.46,17500.0,40.6854,40.6917,40.6412,40.6664,17500.0
2013-11-01 13:30:00,64.46,64.47,64.38,64.38,20600.0,40.6664,40.6727,40.616,40.616,20600.0
2013-11-01 13:35:00,64.39,64.39,64.29,64.36,42000.0,40.6223,40.6223,40.5592,40.6033,42000.0
2013-11-01 13:40:00,64.35,64.42,64.34,64.34,10900.0,40.597,40.6412,40.5907,40.5907,10900.0
2013-11-01 13:45:00,64.34,64.43,64.34,64.4,4700.0,40.5907,40.6475,40.5907,40.6286,4700.0
2013-11-01 13:50:00,64.43,64.46,64.38,64.39,14200.0,40.6475,40.6664,40.616,40.6223,14200.0
2013-11-01 13:55:00,64.4,64.41,64.38,64.41,9500.0,40.6286,40.6349,40.616,40.6349,9500.0
2013-11-01 14:00:00,64.39,64.42,64.39,64.4,14300.0,40.6223,40.6412,40.6223,40.6286,14300.0
2013-11-01 14:05:00,64.4,64.46,64.4,64.45,7500.0,40.6286,40.6664,40.6286,40.6601,7500.0
2013-11-01 14:10:00,64.44,64.5,64.41,64.47,18100.0,40.6538,40.6917,40.6349,40.6727,18100.0
2013-11-01 14:15:00,64.47,64.55,64.47,64.52,13500.0,40.6727,40.7232,40.6727,40.7043,13500.0
2013-11-01 14:20:00,64.54,64.66,64.54,64.65,7000.0,40.7169,40.7926,40.7169,40.7863,7000.0
2013-11-01 14:25:00,64.65,64.69,64.64,64.69,16500.0,40.7863,40.8115,40.78,40.8115,16500.0
2013-11-01 14:30:00,64.69,64.69,64.58,64.61,13000.0,40.8115,40.8115,40.7421,40.7611,13000.0
2013-11-01 14:35:00,64.62,64.66,64.62,64.63,3500.0,40.7674,40.7926,40.7674,40.7737,3500.0
2013-11-01 14:40:00,64.63,64.74,64.62,64.7,12100.0,40.7737,40.8431,40.7674,40.8178,12100.0
2013-11-01 14:45:00,64.69,64.71,64.67,64.7,5200.0,40.8115,40.8242,40.7989,40.8178,5200.0
2013-11-01 14:50:00,64.71,64.71,64.6,64.62,16900.0,40.8242,40.8242,40.7548,40.7674,16900.0
2013-11-01 14:55:00,64.62,64.67,64.58,64.62,14700.0,40.7674,40.7989,40.7421,40.7674,14700.0
2013-11-01 15:00:00,64.61,64.73,64.61,64.73,10900.0,40.7611,40.8368,40.7611,40.8368,10900.0
2013-11-01 15:05:00,64.74,64.81,64.73,64.75,12500.0,40.8431,40.8872,40.8368,40.8494,12500.0
2013-11-01 15:10:00,64.77,64.89,64.76,64.89,19200.0,40.862,40.9377,40.8557,40.9377,19200.0
2013-11-01 15:15:00,64.88,64.88,64.79,64.79,12600.0,40.9314,40.9314,40.8746,40.8746,12600.0
2013-11-01 15:20:00,64.78,64.79,64.75,64.77,10800.0,40.8683,40.8746,40.8494,40.862,10800.0
2013-11-01 15:25:00,64.77,64.8,64.75,64.77,12800.0,40.862,40.8809,40.8494,40.862,12800.0
2013-11-01 15:30:00,64.76,64.85,64.74,64.84,16500.0,40.8557,40.9125,40.8431,40.9062,16500.0
2013-11-01 15:35:00,64.85,64.91,64.84,64.86,16800.0,40.9125,40.9503,40.9062,40.9188,16800.0
2013-11-01 15:40:00,64.86,64.91,64.85,64.85,15500.0,40.9188,40.9503,40.9125,40.9125,15500.0
2013-11-01 15:45:00,64.87,64.92,64.86,64.91,24700.0,40.9251,40.9566,40.9188,40.9503,24700.0
2013-11-01 15:50:00,64.91,64.92,64.87,64.91,26900.0,40.9503,40.9566,40.9251,40.9503,26900.0
2013-11-01 15:55:00,64.92,64.92,64.85,64.88,58200.0,40.9566,40.9566,40.9125,40.9314,58200.0
2013-11-04 09:30:00,64.89,64.89,64.09,64.11,69200.0,40.9377,40.9377,40.433,40.4456,69200.0
2013-11-04 09:35:00,64.11,64.39,64.11,64.38,13900.0,40.4456,40.6223,40.4456,40.616,13900.0
2013-11-04 09:40:00,64.36,64.36,64.11,64.25,43300.0,40.6033,40.6033,40.4456,40.5339,43300.0
2013-11-04 09:45:00,64.29,64.39,64.24,64.39,14400.0,40.5592,40.6223,40.5276,40.6223,14400.0
2013-11-04 09:50:00,64.39,64.47,64.35,64.4,22400.0,40.6223,40.6727,40.597,40.6286,22400.0
2013-11-04 09:55:00,64.39,64.44,64.28,64.41,16100.0,40.6223,40.6538,40.5529,40.6349,16100.0
2013-11-04 10:00:00,64.44,64.48,64.4,64.47,14500.0,40.6538,40.679,40.6286,40.6727,14500.0
2013-11-04 10:05:00,64.47,64.51,64.44,64.5,16600.0,40.6727,40.698,40.6538,40.6917,16600.0
2013-11-04 10:10:00,64.5,64.55,64.46,64.52,16500.0,40.6917,40.7232,40.6664,40.7043,16500.0
2013-11-04 10:15:00,64.52,64.63,64.5,64.62,19800.0,40.7043,40.7737,40.6917,40.7674,19800.0
2013-11-04 10:20:00,64.61,64.62,64.45,64.51,30500.0,40.7611,40.7674,40.6601,40.698,30500.0
2013-11-04 10:25:00,64.51,64.52,64.44,64.45,17100.0,40.698,40.7043,40.6538,40.6601,17100.0
2013-11-04 10:30:00,64.46,64.48,64.34,64.36,31600.0,40.6664,40.679,40.5907,40.6033,31600.0
2013-11-04 10:35:00,64.36,64.4,64.32,64.4,20200.0,40.6033,40.6286,40.5781,40.6286,20200.0
2013-11-04 10:40:00,64.4,64.46,64.4,64.4,19100.0,40.6286,40.6664,40.6286,40.6286,19100.0
2013-11-04 10:45:00,64.41,64.42,64.33,64.4,12400.0,40.6349,40.6412,40.5844,40.6286,12400.0
2013-11-04 10:50:00,64.4,64.41,64.27,64.29,12700.0,40.6286,40.6349,40.5466,40.5592,12700.0
2013-11-04 10:55:00,64.3,64.39,64.29,64.29,11900.0,40.5655,40.6223,40.5592,40.5592,11900.0
2013-11-04 11:00:00,64.31,64.33,64.26,64.27,9100.0,40.5718,40.5844,40.5403,40.5466,9100.0
2013-11-04 11:05:00,64.28,64.37,64.27,64.34,10400.0,40.5529,40.6097,40.5466,40.5907,10400.0
2013-11-04 11:10:00,64.35,64.4,64.3,64.36,24100.0,40.597,40.6286,40.5655,40.6033,24100.0
2013-11-04 11:15:00,64.36,64.36,64.2,64.21,31200.0,40.6033,40.6033,40.5024,40.5087,31200.0
2013-11-04 11:20:00,64.2,64.21,64.17,64.17,16600.0,40.5024,40.5087,40.4835,40.4835,16600.0
2013-11-04 11:25:00,64.19,64.19,64.11,64.11,14600.0,40.4961,40.4961,40.4456,40.4456,14600.0
2013-11-04 11:30:00,64.1,64.1,64.05,64.05,10100.0,40.4393,40.4393,40.4078,40.4078,10100.0
2013-11-04 11:35:00,64.05,64.16,64.05,64.12,23700.0,40.4078,40.4772,40.4078,40.4519,23700.0
2013-11-04 11:40:00,64.13,64.2,64.13,64.19,5000.0,40.4582,40.5024,40.4582,40.4961,5000.0
2013-11-04 11:45:00,64.18,64.18,64.12,64.15,9400.0,40.4898,40.4898,40.4519,40.4709,9400.0
2013-11-04 11:50:00,64.16,64.25,64.16,64.23,13200.0,40.4772,40.5339,40.4772,40.5213,13200.0
2013-11-04 11:55:00,64.22,64.33,64.22,64.33,6400.0,40.515,40.5844,40.515,40.5844,6400.0
2013-11-04 12:00:00,64.31,64.35,64.31,64.34,5300.0,40.5718,40.597,40.5718,40.5907,5300.0
2013-11-04 12:05:00,64.33,64.36,64.31,64.35,6600.0,40.5844,40.6033,40.5718,40.597,6600.0
2013-11-04 12:10:00,64.36,64.38,64.35,64.36,8700.0,40.6033,40.616,40.597,40.6033,8700.0
2013-11-04 12:15:00,64.36,64.41,64.36,64.4,11600.0,40.6033,40.6349,40.6033,40.6286,11600.0
2013-11-04 12:20:00,64.39,64.41,64.37,64.39,5400.0,40.6223,40.6349,40.6097,40.6223,5400.0
2013-11-04 12:25:00,64.39,64.39,64.35,64.35,7200.0,40.6223,40.6223,40.597,40.597,7200.0
2013-11-04 12:30:00,64.35,64.36,64.3,64.31,6200.0,40.597,40.6033,40.5655,40.5718,6200.0
2013-11-04 12:35:00,64.29,64.3,64.22,64.25,6700.0,40.5592,40.5655,40.515,40.5339,6700.0
2013-11-04 12:40:00,64.25,64.25,64.19,64.21,7000.0,40.5339,40.5339,40.4961,40.5087,7000.0
2013-11-04 12:45:00,64.21,64.3,64.21,64.3,13600.0,40.5087,40.5655,40.5087,40.5655,13600.0
2013-11-04 12:50:00,64.3,64.3,64.28,64.28,7700.0,40.5655,40.5655,40.5529,40.5529,7700.0
2013-11-04 12:55:00,64.27,64.27,64.2,64.21,11700.0,40.5466,40.5466,40.5024,40.5087,11700.0
2013-11-04 13:00:00,64.2,64.22,64.2,64.22,6100.0,40.5024,40.515,40.5024,40.515,6100.0
2013-11-04 13:05:00,64.21,64.26,64.2,64.26,4700.0,40.5087,40.5403,40.5024,40.5403,4700.0
2013-11-04 13:10:00,64.27,64.31,64.27,64.27,5500.0,40.5466,40.5718,40.5466,40.5466,5500.0
2013-11-04 13:15:00,64.28,64.33,64.28,64.31,5300.0,40.5529,40.5844,40.5529,40.5718,5300.0
2013-11-04 13:20:00,64.32,64.34,64.31,64.34,3700.0,40.5781,40.5907,40.5718,40.5907,3700.0
2013-11-04 13:25:00,64.33,64.4,64.32,64.38,11500.0,40.5844,40.6286,40.5781,40.616,11500.0
2013-11-04 13:30:00,64.38,64.38,64.28,64.28,8900.0,40.616,40.616,40.5529,40.5529,8900.0
2013-11-04 13:35:00,64.28,64.29,64.24,64.24,5700.0,40.5529,40.5592,40.5276,40.5276,5700.0
2013-11-04 13:40:00,64.26,64.27,64.25,64.25,6300.0,40.5403,40.5466,40.5339,40.5339,6300.0
2013-11-04 13:45:00,64.25,64.26,64.24,64.25,5900.0,40.5339,40.5403,40.5276,40.5339,5900.0
2013-11-04 13:50:00,64.26,64.29,64.24,64.24,22500.0,40.5403,40.5592,40.5276,40.5276,22500.0
2013-11-04 13:55:00,64.25,64.27,64.21,64.25,7200.0,40.5339,40.5466,40.5087,40.5339,7200.0
2013-11-04 14:00:00,64.26,64.28,64.23,64.27,6600.0,40.5403,40.5529,40.5213,40.5466,6600.0
2013-11-04 14:05:00,64.26,64.27,64.2,64.27,12400.0,40.5403,40.5466,40.5024,40.5466,12400.0
2013-11-04 14:10:00,64.28,64.3,64.27,64.3,6000.0,40.5529,40.5655,40.5466,40.5655,6000.0
2013-11-04 14:15:00,64.31,64.33,64.28,64.32,6000.0,40.5718,40.5844,40.5529,40.5781,6000.0
2013-11-04 14:20:00,64.31,64.33,64.31,64.33,7300.0,40.5718,40.5844,40.5718,40.5844,7300.0
2013-11-04 14:25:00,64.33,64.35,64.27,64.3,14900.0,40.5844,40.597,40.5466,40.5655,14900.0
2013-11-04 14:30:00,64.29,64.35,64.29,64.31,8200.0,40.5592,40.597,40.5592,40.5718,8200.0
2013-11-04 14:35:00,64.31,64.33,64.3,64.32,9500.0,40.5718,40.5844,40.5655,40.5781,9500.0
2013-11-04 14:40:00,64.33,64.33,64.3,64.3,6600.0,40.5844,40.5844,40.5655,40.5655,6600.0
2013-11-04 14:45:00,64.3,64.34,64.26,64.28,16500.0,40.5655,40.5907,40.5403,40.5529,16500.0
2013-11-04 14:50:00,64.3,64.35,64.3,64.33,10200.0,40.5655,40.597,40.5655,40.5844,10200.0
2013-11-04 14:55:00,64.33,64.36,64.33,64.35,5200.0,40.5844,40.6033,40.5844,40.597,5200.0
2013-11-04 15:00:00,64.35,64.36,64.34,64.36,5500.0,40.597,40.6033,40.5907,40.6033,5500.0
2013-11-04 15:05:00,64.36,64.39,64.34,64.37,17900.0,40.6033,40.6223,40.5907,40.6097,17900.0
2013-11-04 15:10:00,64.38,64.39,64.38,64.38,12600.0,40.616,40.6223,40.616,40.616,12600.0
2013-11-04 15:15:00,64.37,64.39,64.35,64.38,11500.0,40.6097,40.6223,40.597,40.616,11500.0
2013-11-04 15:20:00,64.38,64.39,64.33,64.35,15800.0,40.616,40.6223,40.5844,40.597,15800.0
2013-11-04 15:25:00,64.35,64.36,64.32,64.33,13900.0,40.597,40.6033,40.5781,40.5844,13900.0
2013-11-04 15:30:00,64.33,64.39,64.31,64.39,17200.0,40.5844,40.6223,40.5718,40.6223,17200.0
2013-11-04 15:35:00,64.4,64.5,64.4,64.49,46600.0,40.6286,40.6917,40.6286,40.6854,46600.0
2013-11-04 15:40:00,64.48,64.53,64.48,64.53,37200.0,40.679,40.7106,40.679,40.7106,37200.0
2013-11-04 15:45:00,64.54,64.54,64.44,64.44,61700.0,40.7169,40.7169,40.6538,40.6538,61700.0
2013-11-04 15:50:00,64.44,64.45,64.39,64.4,52000.0,40.6538,40.6601,40.6223,40.6286,52000.0
2013-11-04 15:55:00,64.41,64.47,64.39,64.47,67200.0,40.6349,40.6727,40.6223,40.6727,67200.0
2013-11-05 09:30:00,63.59,64.17,63.57,63.72,63500.0,40.1176,40.4835,40.1049,40.1996,63500.0
2013-11-05 09:35:00,63.73,64.0,63.73,63.92,23300.0,40.2059,40.3762,40.2059,40.3258,23300.0
2013-11-05 09:40:00,63.96,64.16,63.93,64.1,21900.0,40.351,40.4772,40.3321,40.4393,21900.0
2013-11-05 09:45:00,64.12,64.18,64.05,64.17,29800.0,40.4519,40.4898,40.4078,40.4835,29800.0
2013-11-05 09:50:00,64.16,64.25,64.09,64.19,18800.0,40.4772,40.5339,40.433,40.4961,18800.0
2013-11-05 09:55:00,64.19,64.2,64.08,64.17,13500.0,40.4961,40.5024,40.4267,40.4835,13500.0
2013-11-05 10:00:00,64.16,64.16,63.91,64.08,96300.0,40.4772,40.4772,40.3194,40.4267,96300.0
2013-11-05 10:05:00,64.08,64.13,63.99,64.11,41400.0,40.4267,40.4582,40.3699,40.4456,41400.0
2013-11-05 10:10:00,64.12,64.14,64.06,64.07,9800.0,40.4519,40.4646,40.4141,40.4204,9800.0
2013-11-05 10:15:00,64.09,64.2,64.09,64.19,10600.0,40.433,40.5024,40.433,40.4961,10600.0
2013-11-05 10:20:00,64.18,64.21,64.06,64.2,28000.0,40.4898,40.5087,40.4141,40.5024,28000.0
2013-11-05 10:25:00,64.22,64.23,64.16,64.18,9000.0,40.515,40.5213,40.4772,40.4898,9000.0
2013-11-05 10:30:00,64.2,64.28,64.18,64.28,8900.0,40.5024,40.5529,40.4898,40.5529,8900.0
2013-11-05 10:35:00,64.28,64.36,64.28,64.31,17600.0,40.5529,40.6033,40.5529,40.5718,17600.0
2013-11-05 10:40:00,64.3,64.42,64.29,64.35,15400.0,40.5655,40.6412,40.5592,40.597,15400.0
2013-11-05 10:45:00,64.37,64.45,64.37,64.45,13700.0,40.6097,40.6601,40.6097,40.6601,13700.0
2013-11-05 10:50:00,64.45,64.58,64.42,64.58,12600.0,40.6601,40.7421,40.6412,40.7421,12600.0
2013-11-05 10:55:00,64.58,64.59,64.52,64.58,14500.0,40.7421,40.7484,40.7043,40.7421,14500.0
2013-11-05 11:00:00,64.58,64.6,64.53,64.6,7400.0,40.7421,40.7548,40.7106,40.7548,7400.0
2013-11-05 11:05:00,64.57,64.61,64.55,64.6,7000.0,40.7358,40.7611,40.7232,40.7548,7000.0
2013-11-05 11:10:00,64.6,64.62,64.47,64.51,8700.0,40.7548,40.7674,40.6727,40.698,8700.0
2013-11-05 11:15:00,64.5,64.51,64.46,64.46,10100.0,40.6917,40.698,40.6664,40.6664,10100.0
2013-11-05 11:20:00,64.46,64.46,64.35,64.37,12000.0,40.6664,40.6664,40.597,40.6097,12000.0
2013-11-05 11:25:00,64.39,64.44,64.39,64.41,8700.0,40.6223,40.6538,40.6223,40.6349,8700.0
2013-11-05 11:30:00,64.42,64.44,64.38,64.38,10000.0,40.6412,40.6538,40.616,40.616,10000.0
2013-11-05 11:35:00,64.41,64.51,64.4,64.5,4900.0,40.6349,40.698,40.6286,40.6917,4900.0
2013-11-05 11:40:00,64.5,64.52,64.47,64.47,4400.0,40.6917,40.7043,40.6727,40.6727,4400.0
2013-11-05 11:45:00,64.46,64.49,64.44,64.48,6400.0,40.6664,40.6854,40.6538,40.679,6400.0
2013-11-05 11:50:00,64.47,64.5,64.43,64.49,16500.0,40.6727,40.6917,40.6475,40.6854,16500.0
2013-11-05 11:55:00,64.46,64.47,64.37,64.4,23400.0,40.6664,40.6727,40.6097,40.6286,23400.0
2013-11-05 12:00:00,64.39,64.41,64.37,64.4,13700.0,40.6223,40.6349,40.6097,40.6286,13700.0
2013-11-05 12:05:00,64.4,64.4,64.33,64.34,7100.0,40.6286,40.6286,40.5844,40.5907,7100.0
2013-11-05 12:10:00,64.33,64.34,64.28,64.28,4400.0,40.5844,40.5907,40.5529,40.5529,4400.0
2013-11-05 12:15:00,64.28,64.36,64.28,64.33,16800.0,40.5529,40.6033,40.5529,40.5844,16800.0
2013-11-05 12:20:00,64.33,64.49,64.33,64.46,4100.0,40.5844,40.6854,40.5844,40.6664,4100.0
2013-11-05 12:25:00,64.44,64.46,64.39,64.41,4300.0,40.6538,40.6664,40.6223,40.6349,4300.0
2013-11-05 12:30:00,64.41,64.41,64.36,64.38,6500.0,40.6349,40.6349,40.6033,40.616,6500.0
2013-11-05 12:35:00,64.39,64.44,64.34,64.44,4700.0,40.6223,40.6538,40.5907,40.6538,4700.0
2013-11-05 12:40:00,64.43,64.51,64.43,64.5,4800.0,40.6475,40.698,40.6475,40.6917,4800.0
2013-11-05 12:45:00,64.5,64.51,64.42,64.42,8000.0,40.6917,40.698,40.6412,40.6412,8000.0
2013-11-05 12:50:00,64.42,64.46,64.42,64.46,2400.0,40.6412,40.6664,40.6412,40.6664,2400.0
2013-11-05 12:55:00,64.47,64.5,64.46,64.5,2600.0,40.6727,40.6917,40.6664,40.6917,2600.0
2013-11-05 13:00:00,64.5,64.53,64.47,64.48,8600.0,40.6917,40.7106,40.6727,40.679,8600.0
2013-11-05 13:05:00,64.49,64.53,64.49,64.53,2600.0,40.6854,40.7106,40.6854,40.7106,2600.0
2013-11-05 13:10:00,64.53,64.56,64.51,64.51,10500.0,40.7106,40.7295,40.698,40.698,10500.0
2013-11-05 13:15:00,64.5,64.5,64.42,64.44,21200.0,40.6917,40.6917,40.6412,40.6538,21200.0
2013-11-05 13:20:00,64.45,64.49,64.43,64.49,18300.0,40.6601,40.6854,40.6475,40.6854,18300.0
2013-11-05 13:25:00,64.5,64.51,64.48,64.5,9600.0,40.6917,40.698,40.679,40.6917,9600.0
2013-11-05 13:30:00,64.52,64.55,64.51,64.54,4700.0,40.7043,40.7232,40.698,40.7169,4700.0
2013-11-05 13:35:00,64.52,64.56,64.49,64.5,5900.0,40.7043,40.7295,40.6854,40.6917,5900.0
2013-11-05 13:40:00,64.49,64.5,64.44,64.47,20000.0,40.6854,40.6917,40.6538,40.6727,20000.0
2013-11-05 13:45:00,64.47,64.47,64.44,64.45,4700.0,40.6727,40.6727,40.6538,40.6601,4700.0
2013-11-05 13:50:00,64.46,64.46,64.38,64.38,5900.0,40.6664,40.6664,40.616,40.616,5900.0
2013-11-05 13:55:00,64.37,64.43,64.37,64.39,4900.0,40.6097,40.6475,40.6097,40.6223,4900.0
2013-11-05 14:00:00,64.39,64.43,64.37,64.43,5300.0,40.6223,40.6475,40.6097,40.6475,5300.0
2013-11-05 14:05:00,64.43,64.45,64.39,64.39,9600.0,40.6475,40.6601,40.6223,40.6223,9600.0
2013-11-05 14:10:00,64.38,64.46,64.37,64.46,5400.0,40.616,40.6664,40.6097,40.6664,5400.0
2013-11-05 14:15:00,64.47,64.47,64.42,64.42,6700.0,40.6727,40.6727,40.6412,40.6412,6700.0
2013-11-05 14:20:00,64.42,64.49,64.41,64.49,6100.0,40.6412,40.6854,40.6349,40.6854,6100.0
2013-11-05 14:25:00,64.52,64.52,64.43,64.43,21800.0,40.7043,40.7043,40.6475,40.6475,21800.0
2013-11-05 14:30:00,64.44,64.52,64.44,64.52,5400.0,40.6538,40.7043,40.6538,40.7043,5400.0
2013-11-05 14:35:00,64.52,64.53,64.39,64.39,27000.0,40.7043,40.7106,40.6223,40.6223,27000.0
2013-11-05 14:40:00,64.39,64.41,64.38,64.39,9600.0,40.6223,40.6349,40.616,40.6223,9600.0
2013-11-05 14:45:00,64.37,64.37,64.28,64.28,20300.0,40.6097,40.6097,40.5529,40.5529,20300.0
2013-11-05 14:50:00,64.28,64.32,64.28,64.29,9100.0,40.5529,40.5781,40.5529,40.5592,9100.0
2013-11-05 14:55:00,64.3,64.33,64.28,64.31,20600.0,40.5655,40.5844,40.5529,40.5718,20600.0
2013-11-05 15:00:00,64.3,64.35,64.3,64.34,12200.0,40.5655,40.597,40.5655,40.5907,12200.0
2013-11-05 15:05:00,64.33,64.4,64.33,64.37,36000.0,40.5844,40.6286,40.5844,40.6097,36000.0
2013-11-05 15:10:00,64.39,64.4,64.32,64.34,16800.0,40.6223,40.6286,40.5781,40.5907,16800.0
2013-11-05 15:15:00,64.34,64.35,64.31,64.32,12500.0,40.5907,40.597,40.5718,40.5781,12500.0
2013-11-05 15:20:00,64.32,64.33,64.17,64.18,23500.0,40.5781,40.5844,40.4835,40.4898,23500.0
2013-11-05 15:25:00,64.18,64.2,64.14,64.19,28400.0,40.4898,40.5024,40.4646,40.4961,28400.0
2013-11-05 15:30:00,64.19,64.21,64.11,64.11,37800.0,40.4961,40.5087,40.4456,40.4456,37800.0
2013-11-05 15:35:00,64.13,64.18,64.09,64.17,32100.0,40.4582,40.4898,40.433,40.4835,32100.0
2013-11-05 15:40:00,64.17,64.18,64.07,64.11,33200.0,40.4835,40.4898,40.4204,40.4456,33200.0
2013-11-05 15:45:00,64.11,64.16,64.07,64.09,37400.0,40.4456,40.4772,40.4204,40.433,37400.0
2013-11-05 15:50:00,64.08,64.11,64.05,64.09,53000.0,40.4267,40.4456,40.4078,40.433,53000.0
2013-11-05 15:55:00,64.09,64.1,63.97,63.97,146700.0,40.433,40.4393,40.3573,40.3573,146700.0
2013-11-06 09:30:00,64.6,64.6,64.08,64.17,43200.0,40.7548,40.7548,40.4267,40.4835,43200.0
2013-11-06 09:35:00,64.24,64.31,64.03,64.25,30000.0,40.5276,40.5718,40.3952,40.5339,30000.0
2013-11-06 09:40:00,64.25,64.3,64.22,64.23,12200.0,40.5339,40.5655,40.515,40.5213,12200.0
2013-11-06 09:45:00,64.23,64.39,64.22,64.36,44900.0,40.5213,40.6223,40.515,40.6033,44900.0
2013-11-06 09:50:00,64.36,64.61,64.36,64.59,12300.0,40.6033,40.7611,40.6033,40.7484,12300.0
2013-11-06 09:55:00,64.57,64.73,64.57,64.62,30700.0,40.7358,40.8368,40.7358,40.7674,30700.0
2013-11-06 10:00:00,64.59,64.63,64.44,64.53,47400.0,40.7484,40.7737,40.6538,40.7106,47400.0
2013-11-06 10:05:00,64.51,64.56,64.5,64.53,14600.0,40.698,40.7295,40.6917,40.7106,14600.0
2013-11-06 10:10:00,64.53,64.67,64.53,64.64,8800.0,40.7106,40.7989,40.7106,40.78,8800.0
2013-11-06 10:15:00,64.64,64.66,64.58,64.61,6600.0,40.78,40.7926,40.7421,40.7611,6600.0
2013-11-06 10:20:00,64.61,64.67,64.52,64.55,33900.0,40.7611,40.7989,40.7043,40.7232,33900.0
2013-11-06 10:25:00,64.55,64.55,64.42,64.42,31400.0,40.7232,40.7232,40.6412,40.6412,31400.0
2013-11-06 10:30:00,64.4,64.4,64.31,64.33,12500.0,40.6286,40.6286,40.5718,40.5844,12500.0
2013-11-06 10:35:00,64.37,64.42,64.33,64.33,6800.0,40.6097,40.6412,40.5844,40.5844,6800.0
2013-11-06 10:40:00,64.33,64.35,64.31,64.35,4300.0,40.5844,40.597,40.5718,40.597,4300.0
2013-11-06 10:45:00,64.34,64.44,64.32,64.43,10400.0,40.5907,40.6538,40.5781,40.6475,10400.0
2013-11-06 10:50:00,64.43,64.45,64.36,64.36,8900.0,40.6475,40.6601,40.6033,40.6033,8900.0
2013-11-06 10:55:00,64.37,64.45,64.37,64.42,4100.0,40.6097,40.6601,40.6097,40.6412,4100.0
2013-11-06 11:00:00,64.42,64.43,64.3,64.34,20200.0,40.6412,40.6475,40.5655,40.5907,20200.0
2013-11-06 11:05:00,64.35,64.48,64.35,64.48,7500.0,40.597,40.679,40.597,40.679,7500.0
2013-11-06 11:10:00,64.47,64.65,64.47,64.65,9800.0,40.6727,40.7863,40.6727,40.7863,9800.0
2013-11-06 11:15:00,64.63,64.7,64.62,64.69,9000.0,40.7737,40.8178,40.7674,40.8115,9000.0
2013-11-06 11:20:00,64.69,64.74,64.69,64.73,9400.0,40.8115,40.8431,40.8115,40.8368,9400.0
2013-11-06 11:25:00,64.73,64.77,64.72,64.74,9300.0,40.8368,40.862,40.8305,40.8431,9300.0
2013-11-06 11:30:00,64.74,64.76,64.69,64.7,7900.0,40.8431,40.8557,40.8115,40.8178,7900.0
2013-11-06 11:35:00,64.7,64.72,64.63,64.67,16700.0,40.8178,40.8305,40.7737,40.7989,16700.0
2013-11-06 11:40:00,64.67,64.68,64.61,64.61,5000.0,40.7989,40.8052,40.7611,40.7611,5000.0
2013-11-06 11:45:00,64.61,64.68,64.59,64.67,10300.0,40.7611,40.8052,40.7484,40.7989,10300.0
2013-11-06 11:50:00,64.67,64.72,64.66,64.67,27200.0,40.7989,40.8305,40.7926,40.7989,27200.0
2013-11-06 11:55:00,64.68,64.69,64.63,64.69,10000.0,40.8052,40.8115,40.7737,40.8115,10000.0
2013-11-06 12:00:00,64.68,64.7,64.65,64.67,8800.0,40.8052,40.8178,40.7863,40.7989,8800.0
2013-11-06 12:05:00,64.69,64.71,64.63,64.64,8600.0,40.8115,40.8242,40.7737,40.78,8600.0
2013-11-06 12:10:00,64.65,64.67,64.65,64.66,2100.0,40.7863,40.7989,40.7863,40.7926,2100.0
2013-11-06 12:15:00,64.66,64.69,64.66,64.67,3200.0,40.7926,40.8115,40.7926,40.7989,3200.0
2013-11-06 12:20:00,64.66,64.69,64.66,64.67,3700.0,40.7926,40.8115,40.7926,40.7989,3700.0
2013-11-06 12:25:00,64.67,64.67,64.63,64.64,4900.0,40.7989,40.7989,40.7737,40.78,4900.0
2013-11-06 12:30:00,64.64,64.65,64.61,64.61,5400.0,40.78,40.7863,40.7611,40.7611,5400.0
2013-11-06 12:35:00,64.61,64.7,64.61,64.67,7600.0,40.7611,40.8178,40.7611,40.7989,7600.0
2013-11-06 12:40:00,64.66,64.66,64.61,64.62,5400.0,40.7926,40.7926,40.7611,40.7674,5400.0
2013-11-06 12:45:00,64.63,64.63,64.62,64.62,1500.0,40.7737,40.7737,40.7674,40.7674,1500.0
2013-11-06 12:50:00,64.63,64.64,64.6,64.62,2200.0,40.7737,40.78,40.7548,40.7674,2200.0
2013-11-06 12:55:00,64.63,64.67,64.56,64.56,7900.0,40.7737,40.7989,40.7295,40.7295,7900.0
2013-11-06 13:00:00,64.55,64.55,64.52,64.53,4400.0,40.7232,40.7232,40.7043,40.7106,4400.0
2013-11-06 13:05:00,64.53,64.55,64.52,64.52,600.0,40.7106,40.7232,40.7043,40.7043,600.0
2013-11-06 13:10:00,64.53,64.57,64.53,64.55,2500.0,40.7106,40.7358,40.7106,40.7232,2500.0
2013-11-06 13:15:00,64.55,64.58,64.55,64.57,5400.0,40.7232,40.7421,40.7232,40.7358,5400.0
2013-11-06 13:20:00,64.55,64.59,64.53,64.53,2900.0,40.7232,40.7484,40.7106,40.7106,2900.0
2013-11-06 13:25:00,64.55,64.66,64.55,64.65,6100.0,40.7232,40.7926,40.7232,40.7863,6100.0
2013-11-06 13:30:00,64.64,64.65,64.58,64.6,5800.0,40.78,40.7863,40.7421,40.7548,5800.0
2013-11-06 13:35:00,64.59,64.61,64.57,64.57,1900.0,40.7484,40.7611,40.7358,40.7358,1900.0
2013-11-06 13:40:00,64.55,64.58,64.53,64.55,3400.0,40.7232,40.7421,40.7106,40.7232,3400.0
2013-11-06 13:45:00,64.56,64.56,64.51,64.52,4500.0,40.7295,40.7295,40.698,40.7043,4500.0
2013-11-06 13:50:00,64.5,64.57,64.5,64.54,7100.0,40.6917,40.7358,40.6917,40.7169,7100.0
2013-11-06 13:55:00,64.54,64.54,64.5,64.5,3400.0,40.7169,40.7169,40.6917,40.6917,3400.0
2013-11-06 14:00:00,64.51,64.55,64.51,64.53,4700.0,40.698,40.7232,40.698,40.7106,4700.0
2013-11-06 14:05:00,64.53,64.54,64.48,64.49,5600.0,40.7106,40.7169,40.679,40.6854,5600.0
2013-11-06 14:10:00,64.5,64.54,64.5,64.54,3400.0,40.6917,40.7169,40.6917,40.7169,3400.0
2013-11-06 14:15:00,64.53,64.53,64.5,64.51,5400.0,40.7106,40.7106,40.6917,40.698,5400.0
2013-11-06 14:20:00,64.5,64.52,64.45,64.52,7100.0,40.6917,40.7043,40.6601,40.7043,7100.0
2013-11-06 14:25:00,64.5,64.52,64.5,64.52,3800.0,40.6917,40.7043,40.6917,40.7043,3800.0
2013-11-06 14:30:00,64.53,64.61,64.52,64.61,9000.0,40.7106,40.7611,40.7043,40.7611,9000.0
2013-11-06 14:35:00,64.6,64.6,64.51,64.53,5700.0,40.7548,40.7548,40.698,40.7106,5700.0
2013-11-06 14:40:00,64.52,64.6,64.52,64.59,7900.0,40.7043,40.7548,40.7043,40.7484,7900.0
2013-11-06 14:45:00,64.59,64.6,64.56,64.56,11500.0,40.7484,40.7548,40.7295,40.7295,11500.0
2013-11-06 14:50:00,64.56,64.57,64.48,64.48,10700.0,40.7295,40.7358,40.679,40.679,10700.0
2013-11-06 14:55:00,64.5,64.51,64.48,64.5,4200.0,40.6917,40.698,40.679,40.6917,4200.0
2013-11-06 15:00:00,64.5,64.52,64.49,64.52,5900.0,40.6917,40.7043,40.6854,40.7043,5900.0
2013-11-06 15:05:00,64.52,64.56,64.52,64.53,11500.0,40.7043,40.7295,40.7043,40.7106,11500.0
2013-11-06 15:10:00,64.52,64.55,64.52,64.53,7100.0,40.7043,40.7232,40.7043,40.7106,7100.0
2013-11-06 15:15:00,64.53,64.6,64.53,64.6,7800.0,40.7106,40.7548,40.7106,40.7548,7800.0
2013-11-06 15:20:00,64.59,64.67,64.59,64.67,5500.0,40.7484,40.7989,40.7484,40.7989,5500.0
2013-11-06 15:25:00,64.66,64.66,64.55,64.6,14000.0,40.7926,40.7926,40.7232,40.7548,14000.0
2013-11-06 15:30:00,64.61,64.62,64.54,64.58,10200.0,40.7611,40.7674,40.7169,40.7421,10200.0
2013-11-06 15:35:00,64.58,64.62,64.54,64.61,12000.0,40.7421,40.7674,40.7169,40.7611,12000.0
2013-11-06 15:40:00,64.61,64.61,64.57,64.61,10300.0,40.7611,40.7611,40.7358,40.7611,10300.0
2013-11-06 15:45:00,64.61,64.61,64.58,64.61,12300.0,40.7611,40.7611,40.7421,40.7611,12300.0
2013-11-06 15:50:00,64.62,64.66,64.61,64.63,17800.0,40.7674,40.7926,40.7611,40.7737,17800.0
2013-11-06 15:55:00,64.64,64.68,64.62,64.66,37700.0,40.78,40.8052,40.7674,40.7926,37700.0
2013-11-07 09:30:00,64.44,64.85,64.38,64.62,57700.0,40.6538,40.9125,40.616,40.7674,57700.0
2013-11-07 09:35:00,64.62,64.75,64.62,64.72,5400.0,40.7674,40.8494,40.7674,40.8305,5400.0
2013-11-07 09:40:00,64.69,64.83,64.68,64.68,4400.0,40.8115,40.8999,40.8052,40.8052,4400.0
2013-11-07 09:45:00,64.71,64.78,64.64,64.64,7800.0,40.8242,40.8683,40.78,40.78,7800.0
2013-11-07 09:50:00,64.53,64.54,64.3,64.41,32400.0,40.7106,40.7169,40.5655,40.6349,32400.0
2013-11-07 09:55:00,64.41,64.51,64.4,64.49,13300.0,40.6349,40.698,40.6286,40.6854,13300.0
2013-11-07 10:00:00,64.5,64.63,64.45,64.63,7000.0,40.6917,40.7737,40.6601,40.7737,7000.0
2013-11-07 10:05:00,64.63,64.66,64.49,64.5,6700.0,40.7737,40.7926,40.6854,40.6917,6700.0
2013-11-07 10:10:00,64.5,64.52,64.24,64.3,17700.0,40.6917,40.7043,40.5276,40.5655,17700.0
2013-11-07 10:15:00,64.28,64.31,64.12,64.13,12700.0,40.5529,40.5718,40.4519,40.4582,12700.0
2013-11-07 10:20:00,64.09,64.23,64.06,64.19,11200.0,40.433,40.5213,40.4141,40.4961,11200.0
2013-11-07 10:25:00,64.17,64.28,64.14,64.2,5900.0,40.4835,40.5529,40.4646,40.5024,5900.0
2013-11-07 10:30:00,64.19,64.19,63.98,64.01,9000.0,40.4961,40.4961,40.3636,40.3825,9000.0
2013-11-07 10:35:00,64.02,64.13,64.01,64.11,7300.0,40.3888,40.4582,40.3825,40.4456,7300.0
2013-11-07 10:40:00,64.12,64.21,64.08,64.16,10300.0,40.4519,40.5087,40.4267,40.4772,10300.0
2013-11-07 10:45:00,64.11,64.2,64.02,64.18,24700.0,40.4456,40.5024,40.3888,40.4898,24700.0
2013-11-07 10:50:00,64.2,64.34,64.17,64.18,48600.0,40.5024,40.5907,40.4835,40.4898,48600.0
2013-11-07 10:55:00,64.17,64.17,64.02,64.02,4200.0,40.4835,40.4835,40.3888,40.3888,4200.0
2013-11-07 11:00:00,64.01,64.06,63.97,64.05,12600.0,40.3825,40.4141,40.3573,40.4078,12600.0
2013-11-07 11:05:00,64.06,64.1,63.93,63.93,3200.0,40.4141,40.4393,40.3321,40.3321,3200.0
2013-11-07 11:10:00,63.91,64.03,63.91,63.92,1600.0,40.3194,40.3952,40.3194,40.3258,1600.0
2013-11-07 11:15:00,63.92,63.92,63.85,63.85,3800.0,40.3258,40.3258,40.2816,40.2816,3800.0
2013-11-07 11:20:00,63.84,63.94,63.84,63.9,1300.0,40.2753,40.3384,40.2753,40.3131,1300.0
2013-11-07 11:25:00,63.91,63.93,63.83,63.87,21700.0,40.3194,40.3321,40.269,40.2942,21700.0
2013-11-07 11:30:00,63.87,64.02,63.85,64.02,6800.0,40.2942,40.3888,40.2816,40.3888,6800.0
2013-11-07 11:35:00,64.03,64.05,63.99,64.04,12100.0,40.3952,40.4078,40.3699,40.4015,12100.0
2013-11-07 11:40:00,64.06,64.09,63.99,64.05,6700.0,40.4141,40.433,40.3699,40.4078,6700.0
2013-11-07 11:45:00,64.09,64.21,64.08,64.14,8000.0,40.433,40.5087,40.4267,40.4646,8000.0
2013-11-07 11:50:00,64.15,64.23,64.15,64.19,8000.0,40.4709,40.5213,40.4709,40.4961,8000.0
2013-11-07 11:55:00,64.17,64.22,64.11,64.22,7800.0,40.4835,40.515,40.4456,40.515,7800.0
2013-11-07 12:00:00,64.21,64.27,64.17,64.22,6400.0,40.5087,40.5466,40.4835,40.515,6400.0
2013-11-07 12:05:00,64.22,64.41,64.22,64.32,19100.0,40.515,40.6349,40.515,40.5781,19100.0
2013-11-07 12:10:00,64.31,64.39,64.31,64.38,5800.0,40.5718,40.6223,40.5718,40.616,5800.0
2013-11-07 12:15:00,64.39,64.42,64.34,64.42,6200.0,40.6223,40.6412,40.5907,40.6412,6200.0
2013-11-07 12:20:00,64.42,64.44,64.25,64.26,10700.0,40.6412,40.6538,40.5339,40.5403,10700.0
2013-11-07 12:25:00,64.28,64.32,64.24,64.27,11800.0,40.5529,40.5781,40.5276,40.5466,11800.0
2013-11-07 12:30:00,64.26,64.29,64.23,64.26,6200.0,40.5403,40.5592,40.5213,40.5403,6200.0
2013-11-07 12:35:00,64.27,64.31,64.22,64.3,7600.0,40.5466,40.5718,40.515,40.5655,7600.0
2013-11-07 12:40:00,64.3,64.38,64.28,64.35,9600.0,40.5655,40.616,40.5529,40.597,9600.0
2013-11-07 12:45:00,64.37,64.43,64.34,64.34,7700.0,40.6097,40.6475,40.5907,40.5907,7700.0
2013-11-07 12:50:00,64.32,64.36,64.3,64.33,6700.0,40.5781,40.6033,40.5655,40.5844,6700.0
2013-11-07 12:55:00,64.34,64.36,64.31,64.33,6800.0,40.5907,40.6033,40.5718,40.5844,6800.0
2013-11-07 13:00:00,64.34,64.34,64.28,64.32,9300.0,40.5907,40.5907,40.5529,40.5781,9300.0
2013-11-07 13:05:00,64.28,64.3,64.18,64.18,5500.0,40.5529,40.5655,40.4898,40.4898,5500.0
2013-11-07 13:10:00,64.16,64.24,64.16,64.2,6500.0,40.4772,40.5276,40.4772,40.5024,6500.0
2013-11-07 13:15:00,64.22,64.22,64.13,64.21,5500.0,40.515,40.515,40.4582,40.5087,5500.0
2013-11-07 13:20:00,64.2,64.21,63.99,63.99,8200.0,40.5024,40.5087,40.3699,40.3699,8200.0
2013-11-07 13:25:00,64.0,64.06,63.99,63.99,6600.0,40.3762,40.4141,40.3699,40.3699,6600.0
2013-11-07 13:30:00,63.99,64.07,63.98,64.06,6900.0,40.3699,40.4204,40.3636,40.4141,6900.0
2013-11-07 13:35:00,64.06,64.08,63.98,64.07,6400.0,40.4141,40.4267,40.3636,40.4204,6400.0
2013-11-07 13:40:00,64.07,64.11,63.98,64.02,6100.0,40.4204,40.4456,40.3636,40.3888,6100.0
2013-11-07 13:45:00,63.99,64.03,63.9,63.93,8600.0,40.3699,40.3952,40.3131,40.3321,8600.0
2013-11-07 13:50:00,63.93,64.03,63.93,63.96,5800.0,40.3321,40.3952,40.3321,40.351,5800.0
2013-11-07 13:55:00,63.92,64.09,63.92,64.06,7000.0,40.3258,40.433,40.3258,40.4141,7000.0
2013-11-07 14:00:00,64.06,64.06,63.81,63.9,9700.0,40.4141,40.4141,40.2564,40.3131,9700.0
2013-11-07 14:05:00,63.9,63.96,63.88,63.9,8900.0,40.3131,40.351,40.3005,40.3131,8900.0
2013-11-07 14:10:00,63.88,63.95,63.83,63.84,11400.0,40.3005,40.3447,40.269,40.2753,11400.0
2013-11-07 14:15:00,63.84,63.87,63.81,63.87,8600.0,40.2753,40.2942,40.2564,40.2942,8600.0
2013-11-07 14:20:00,63.88,63.91,63.84,63.88,8400.0,40.3005,40.3194,40.2753,40.3005,8400.0
2013-11-07 14:25:00,63.86,63.91,63.79,63.79,9400.0,40.2879,40.3194,40.2437,40.2437,9400.0
2013-11-07 14:30:00,63.79,63.82,63.68,63.82,16100.0,40.2437,40.2627,40.1743,40.2627,16100.0
2013-11-07 14:35:00,63.82,63.84,63.68,63.8,14000.0,40.2627,40.2753,40.1743,40.2501,14000.0
2013-11-07 14:40:00,63.79,63.86,63.79,63.86,8000.0,40.2437,40.2879,40.2437,40.2879,8000.0
2013-11-07 14:45:00,63.85,63.93,63.85,63.85,13500.0,40.2816,40.3321,40.2816,40.2816,13500.0
2013-11-07 14:50:00,63.84,63.85,63.77,63.85,8400.0,40.2753,40.2816,40.2311,40.2816,8400.0
2013-11-07 14:55:00,63.86,63.91,63.85,63.89,12900.0,40.2879,40.3194,40.2816,40.3068,12900.0
2013-11-07 15:00:00,63.9,63.93,63.84,63.93,10600.0,40.3131,40.3321,40.2753,40.3321,10600.0
2013-11-07 15:05:00,63.91,63.96,63.82,63.82,10000.0,40.3194,40.351,40.2627,40.2627,10000.0
2013-11-07 15:10:00,63.81,63.88,63.81,63.82,12600.0,40.2564,40.3005,40.2564,40.2627,12600.0
2013-11-07 15:15:00,63.83,63.88,63.8,63.82,11400.0,40.269,40.3005,40.2501,40.2627,11400.0
2013-11-07 15:20:00,63.83,63.89,63.8,63.8,15000.0,40.269,40.3068,40.2501,40.2501,15000.0
2013-11-07 15:25:00,63.8,63.9,63.74,63.74,14000.0,40.2501,40.3131,40.2122,40.2122,14000.0
2013-11-07 15:30:00,63.73,63.81,63.71,63.78,23600.0,40.2059,40.2564,40.1933,40.2374,23600.0
2013-11-07 15:35:00,63.78,63.89,63.76,63.89,23000.0,40.2374,40.3068,40.2248,40.3068,23000.0
2013-11-07 15:40:00,63.88,63.92,63.85,63.85,35200.0,40.3005,40.3258,40.2816,40.2816,35200.0
2013-11-07 15:45:00,63.84,63.86,63.76,63.79,31400.0,40.2753,40.2879,40.2248,40.2437,31400.0
2013-11-07 15:50:00,63.79,63.87,63.76,63.83,49800.0,40.2437,40.2942,40.2248,40.269,49800.0
2013-11-07 15:55:00,63.83,63.9,63.82,63.84,95500.0,40.269,40.3131,40.2627,40.2753,95500.0
2013-11-08 09:30:00,63.99,64.21,63.86,63.95,22500.0,40.3699,40.5087,40.2879,40.3447,22500.0
2013-11-08 09:35:00,63.96,63.96,63.53,63.75,9100.0,40.351,40.351,40.0797,40.2185,9100.0
2013-11-08 09:40:00,63.71,64.0,63.71,64.0,28800.0,40.1933,40.3762,40.1933,40.3762,28800.0
2013-11-08 09:45:00,63.99,64.17,63.9,63.93,6500.0,40.3699,40.4835,40.3131,40.3321,6500.0
2013-11-08 09:50:00,63.94,63.97,63.69,63.69,3200.0,40.3384,40.3573,40.1807,40.1807,3200.0
2013-11-08 09:55:00,63.67,63.77,63.61,63.76,9300.0,40.168,40.2311,40.1302,40.2248,9300.0
2013-11-08 10:00:00,63.75,63.95,63.75,63.88,7800.0,40.2185,40.3447,40.2185,40.3005,7800.0
2013-11-08 10:05:00,63.87,64.04,63.85,63.88,64200.0,40.2942,40.4015,40.2816,40.3005,64200.0
2013-11-08 10:10:00,63.87,63.96,63.87,63.91,14800.0,40.2942,40.351,40.2942,40.3194,14800.0
2013-11-08 10:15:00,63.88,64.18,63.88,64.08,10600.0,40.3005,40.4898,40.3005,40.4267,10600.0
2013-11-08 10:20:00,64.11,64.17,64.09,64.09,6200.0,40.4456,40.4835,40.433,40.433,6200.0
2013-11-08 10:25:00,64.09,64.13,64.03,64.09,6200.0,40.433,40.4582,40.3952,40.433,6200.0
2013-11-08 10:30:00,64.09,64.33,64.09,64.33,9800.0,40.433,40.5844,40.433,40.5844,9800.0
2013-11-08 10:35:00,64.31,64.32,64.15,64.19,9600.0,40.5718,40.5781,40.4709,40.4961,9600.0
2013-11-08 10:40:00,64.21,64.21,64.15,64.19,2600.0,40.5087,40.5087,40.4709,40.4961,2600.0
2013-11-08 10:45:00,64.18,64.32,64.14,64.27,29900.0,40.4898,40.5781,40.4646,40.5466,29900.0
2013-11-08 10:50:00,64.23,64.28,64.14,64.15,4600.0,40.5213,40.5529,40.4646,40.4709,4600.0
2013-11-08 10:55:00,64.17,64.24,64.13,64.22,22600.0,40.4835,40.5276,40.4582,40.515,22600.0
2013-11-08 11:00:00,64.24,64.31,64.23,64.25,1100.0,40.5276,40.5718,40.5213,40.5339,1100.0
2013-11-08 11:05:00,64.22,64.26,64.2,64.21,3200.0,40.515,40.5403,40.5024,40.5087,3200.0
2013-11-08 11:10:00,64.23,64.28,64.23,64.24,4000.0,40.5213,40.5529,40.5213,40.5276,4000.0
2013-11-08 11:15:00,64.23,64.27,64.17,64.25,4700.0,40.5213,40.5466,40.4835,40.5339,4700.0
2013-11-08 11:20:00,64.26,64.29,64.26,64.29,2800.0,40.5403,40.5592,40.5403,40.5592,2800.0
2013-11-08 11:25:00,64.3,64.33,64.3,64.33,1200.0,40.5655,40.5844,40.5655,40.5844,1200.0
2013-11-08 11:30:00,64.32,64.39,64.32,64.37,7600.0,40.5781,40.6223,40.5781,40.6097,7600.0
2013-11-08 11:35:00,64.39,64.55,64.39,64.49,13600.0,40.6223,40.7232,40.6223,40.6854,13600.0
2013-11-08 11:40:00,64.48,64.48,64.39,64.43,3000.0,40.679,40.679,40.6223,40.6475,3000.0
2013-11-08 11:45:00,64.42,64.44,64.41,64.43,3800.0,40.6412,40.6538,40.6349,40.6475,3800.0
2013-11-08 11:50:00,64.45,64.55,64.45,64.55,8600.0,40.6601,40.7232,40.6601,40.7232,8600.0
2013-11-08 11:55:00,64.55,64.66,64.55,64.62,8200.0,40.7232,40.7926,40.7232,40.7674,8200.0
2013-11-08 12:00:00,64.6,64.66,64.57,64.61,3900.0,40.7548,40.7926,40.7358,40.7611,3900.0
2013-11-08 12:05:00,64.6,64.62,64.58,64.62,2000.0,40.7548,40.7674,40.7421,40.7674,2000.0
2013-11-08 12:10:00,64.62,64.62,64.55,64.55,2100.0,40.7674,40.7674,40.7232,40.7232,2100.0
2013-11-08 12:15:00,64.56,64.56,64.5,64.5,1100.0,40.7295,40.7295,40.6917,40.6917,1100.0
2013-11-08 12:20:00,64.51,64.53,64.49,64.53,1400.0,40.698,40.7106,40.6854,40.7106,1400.0
2013-11-08 12:25:00,64.55,64.55,64.48,64.49,3400.0,40.7232,40.7232,40.679,40.6854,3400.0
2013-11-08 12:30:00,64.5,64.52,64.49,64.51,2400.0,40.6917,40.7043,40.6854,40.698,2400.0
2013-11-08 12:35:00,64.49,64.51,64.48,64.48,1100.0,40.6854,40.698,40.679,40.679,1100.0
2013-11-08 12:40:00,64.5,64.53,64.41,64.44,11500.0,40.6917,40.7106,40.6349,40.6538,11500.0
2013-11-08 12:45:00,64.44,64.44,64.41,64.43,800.0,40.6538,40.6538,40.6349,40.6475,800.0
2013-11-08 12:50:00,64.44,64.44,64.35,64.37,1500.0,40.6538,40.6538,40.597,40.6097,1500.0
2013-11-08 12:55:00,64.36,64.38,64.35,64.38,2700.0,40.6033,40.616,40.597,40.616,2700.0
2013-11-08 13:00:00,64.39,64.4,64.31,64.32,4300.0,40.6223,40.6286,40.5718,40.5781,4300.0
2013-11-08 13:05:00,64.33,64.37,64.32,64.36,4200.0,40.5844,40.6097,40.5781,40.6033,4200.0
2013-11-08 13:10:00,64.37,64.42,64.37,64.42,2200.0,40.6097,40.6412,40.6097,40.6412,2200.0
2013-11-08 13:15:00,64.42,64.45,64.42,64.42,1800.0,40.6412,40.6601,40.6412,40.6412,1800.0
2013-11-08 13:20:00,64.44,64.49,64.44,64.48,2900.0,40.6538,40.6854,40.6538,40.679,2900.0
2013-11-08 13:25:00,64.46,64.58,64.46,64.54,4200.0,40.6664,40.7421,40.6664,40.7169,4200.0
2013-11-08 13:30:00,64.55,64.55,64.49,64.49,1800.0,40.7232,40.7232,40.6854,40.6854,1800.0
2013-11-08 13:35:00,64.52,64.53,64.49,64.53,3000.0,40.7043,40.7106,40.6854,40.7106,3000.0
2013-11-08 13:40:00,64.52,64.53,64.52,64.53,400.0,40.7043,40.7106,40.7043,40.7106,400.0
2013-11-08 13:45:00,64.52,64.57,64.5,64.52,10500.0,40.7043,40.7358,40.6917,40.7043,10500.0
2013-11-08 13:50:00,64.5,64.5,64.47,64.49,1900.0,40.6917,40.6917,40.6727,40.6854,1900.0
2013-11-08 13:55:00,64.47,64.54,64.47,64.5,2800.0,40.6727,40.7169,40.6727,40.6917,2800.0
2013-11-08 14:00:00,64.52,64.56,64.51,64.52,3200.0,40.7043,40.7295,40.698,40.7043,3200.0
2013-11-08 14:05:00,64.52,64.54,64.51,64.53,3100.0,40.7043,40.7169,40.698,40.7106,3100.0
2013-11-08 14:10:00,64.49,64.58,64.49,64.58,3200.0,40.6854,40.7421,40.6854,40.7421,3200.0
2013-11-08 14:15:00,64.57,64.57,64.51,64.53,4700.0,40.7358,40.7358,40.698,40.7106,4700.0
2013-11-08 14:20:00,64.53,64.61,64.53,64.61,6800.0,40.7106,40.7611,40.7106,40.7611,6800.0
2013-11-08 14:25:00,64.61,64.64,64.59,64.62,3500.0,40.7611,40.78,40.7484,40.7674,3500.0
2013-11-08 14:30:00,64.64,64.65,64.57,64.61,9000.0,40.78,40.7863,40.7358,40.7611,9000.0
2013-11-08 14:35:00,64.62,64.62,64.6,64.61,3100.0,40.7674,40.7674,40.7548,40.7611,3100.0
2013-11-08 14:40:00,64.62,64.65,64.61,64.61,1900.0,40.7674,40.7863,40.7611,40.7611,1900.0
2013-11-08 14:45:00,64.61,64.63,64.6,64.62,3500.0,40.7611,40.7737,40.7548,40.7674,3500.0
2013-11-08 14:50:00,64.6,64.64,64.6,64.64,2100.0,40.7548,40.78,40.7548,40.78,2100.0
2013-11-08 14:55:00,64.63,64.66,64.63,64.63,1400.0,40.7737,40.7926,40.7737,40.7737,1400.0
2013-11-08 15:00:00,64.62,64.63,64.52,64.56,7000.0,40.7674,40.7737,40.7043,40.7295,7000.0
2013-11-08 15:05:00,64.53,64.58,64.51,64.52,6100.0,40.7106,40.7421,40.698,40.7043,6100.0
2013-11-08 15:10:00,64.52,64.54,64.51,64.54,8800.0,40.7043,40.7169,40.698,40.7169,8800.0
2013-11-08 15:15:00,64.54,64.55,64.53,64.53,3700.0,40.7169,40.7232,40.7106,40.7106,3700.0
2013-11-08 15:20:00,64.53,64.57,64.53,64.56,8000.0,40.7106,40.7358,40.7106,40.7295,8000.0
2013-11-08 15:25:00,64.58,64.63,64.56,64.57,7800.0,40.7421,40.7737,40.7295,40.7358,7800.0
2013-11-08 15:30:00,64.56,64.59,64.56,64.57,10500.0,40.7295,40.7484,40.7295,40.7358,10500.0
2013-11-08 15:35:00,64.57,64.59,64.54,64.56,23500.0,40.7358,40.7484,40.7169,40.7295,23500.0
2013-11-08 15:40:00,64.55,64.63,64.55,64.61,23400.0,40.7232,40.7737,40.7232,40.7611,23400.0
2013-11-08 15:45:00,64.6,64.66,64.59,64.66,15900.0,40.7548,40.7926,40.7484,40.7926,15900.0
2013-11-08 15:50:00,64.65,64.72,64.64,64.68,42600.0,40.7863,40.8305,40.78,40.8052,42600.0
2013-11-08 15:55:00,64.68,64.8,64.66,64.77,81400.0,40.8052,40.8809,40.7926,40.862,81400.0
2013-11-11 09:30:00,63.8,63.91,63.6,63.65,63400.0,40.2501,40.3194,40.1239,40.1554,63400.0
2013-11-11 09:35:00,63.68,63.81,63.63,63.7,30400.0,40.1743,40.2564,40.1428,40.187,30400.0
2013-11-11 09:40:00,63.68,63.76,63.56,63.64,22500.0,40.1743,40.2248,40.0986,40.1491,22500.0
2013-11-11 09:45:00,63.69,63.76,63.66,63.73,52600.0,40.1807,40.2248,40.1617,40.2059,52600.0
2013-11-11 09:50:00,63.72,63.75,63.62,63.7,15800.0,40.1996,40.2185,40.1365,40.187,15800.0
2013-11-11 09:55:00,63.7,63.75,63.41,63.44,24500.0,40.187,40.2185,40.004,40.0229,24500.0
2013-11-11 10:00:00,63.43,63.48,63.33,63.35,22600.0,40.0166,40.0482,39.9535,39.9662,22600.0
2013-11-11 10:05:00,63.35,63.37,63.15,63.18,37100.0,39.9662,39.9788,39.84,39.8589,37100.0
2013-11-11 10:10:00,63.19,63.22,62.94,62.97,46600.0,39.8652,39.8841,39.7075,39.7264,46600.0
2013-11-11 10:15:00,62.96,62.99,62.78,62.89,74400.0,39.7201,39.739,39.6066,39.676,74400.0
2013-11-11 10:20:00,62.87,62.87,62.72,62.75,27200.0,39.6633,39.6633,39.5687,39.5876,27200.0
2013-11-11 10:25:00,62.78,62.79,62.59,62.77,44500.0,39.6066,39.6129,39.4867,39.6002,44500.0
2013-11-11 10:30:00,62.79,62.8,62.67,62.68,32300.0,39.6129,39.6192,39.5372,39.5435,32300.0
2013-11-11 10:35:00,62.69,62.72,62.57,62.66,26000.0,39.5498,39.5687,39.4741,39.5308,26000.0
2013-11-11 10:40:00,62.66,62.68,62.53,62.53,28900.0,39.5308,39.5435,39.4488,39.4488,28900.0
2013-11-11 10:45:00,62.53,62.73,62.42,62.73,31300.0,39.4488,39.575,39.3794,39.575,31300.0
2013-11-11 10:50:00,62.73,62.76,62.6,62.6,16100.0,39.575,39.5939,39.493,39.493,16100.0
2013-11-11 10:55:00,62.61,62.66,62.44,62.66,28200.0,39.4993,39.5308,39.3921,39.5308,28200.0
2013-11-11 11:00:00,62.65,62.69,62.46,62.5,19800.0,39.5245,39.5498,39.4047,39.4299,19800.0
2013-11-11 11:05:00,62.5,62.54,62.42,62.52,25000.0,39.4299,39.4551,39.3794,39.4425,25000.0
2013-11-11 11:10:00,62.52,62.53,62.42,62.44,25100.0,39.4425,39.4488,39.3794,39.3921,25100.0
2013-11-11 11:15:00,62.44,62.49,62.36,62.36,16300.0,39.3921,39.4236,39.3416,39.3416,16300.0
2013-11-11 11:20:00,62.37,62.61,62.37,62.6,30700.0,39.3479,39.4993,39.3479,39.493,30700.0
2013-11-11 11:25:00,62.59,62.74,62.59,62.68,20800.0,39.4867,39.5813,39.4867,39.5435,20800.0
2013-11-11 11:30:00,62.66,62.75,62.64,62.73,21300.0,39.5308,39.5876,39.5182,39.575,21300.0
2013-11-11 11:35:00,62.74,62.76,62.68,62.7,23500.0,39.5813,39.5939,39.5435,39.5561,23500.0
2013-11-11 11:40:00,62.71,62.99,62.71,62.97,43600.0,39.5624,39.739,39.5624,39.7264,43600.0
2013-11-11 11:45:00,62.97,63.0,62.96,63.0,25400.0,39.7264,39.7453,39.7201,39.7453,25400.0
2013-11-11 11:50:00,63.0,63.0,62.91,62.98,52400.0,39.7453,39.7453,39.6886,39.7327,52400.0
2013-11-11 11:55:00,62.99,63.0,62.96,62.99,31900.0,39.739,39.7453,39.7201,39.739,31900.0
2013-11-11 12:00:00,62.98,62.98,62.89,62.96,21600.0,39.7327,39.7327,39.676,39.7201,21600.0
2013-11-11 12:05:00,62.96,63.07,62.94,62.98,34800.0,39.7201,39.7895,39.7075,39.7327,34800.0
2013-11-11 12:10:00,62.98,63.04,62.98,63.0,13200.0,39.7327,39.7706,39.7327,39.7453,13200.0
2013-11-11 12:15:00,63.0,63.0,62.82,62.87,32300.0,39.7453,39.7453,39.6318,39.6633,32300.0
2013-11-11 12:20:00,62.86,62.97,62.86,62.97,13000.0,39.657,39.7264,39.657,39.7264,13000.0
2013-11-11 12:25:00,62.97,63.01,62.96,62.99,8700.0,39.7264,39.7517,39.7201,39.739,8700.0
2013-11-11 12:30:00,62.98,62.98,62.95,62.95,4300.0,39.7327,39.7327,39.7138,39.7138,4300.0
2013-11-11 12:35:00,62.94,62.94,62.85,62.94,10500.0,39.7075,39.7075,39.6507,39.7075,10500.0
2013-11-11 12:40:00,62.93,63.0,62.93,62.94,9100.0,39.7012,39.7453,39.7012,39.7075,9100.0
2013-11-11 12:45:00,62.93,63.0,62.93,63.0,18200.0,39.7012,39.7453,39.7012,39.7453,18200.0
2013-11-11 12:50:00,62.99,63.0,62.97,63.0,18400.0,39.739,39.7453,39.7264,39.7453,18400.0
2013-11-11 12:55:00,62.98,63.0,62.98,62.99,13600.0,39.7327,39.7453,39.7327,39.739,13600.0
2013-11-11 13:00:00,63.0,63.07,62.99,63.06,12200.0,39.7453,39.7895,39.739,39.7832,12200.0
2013-11-11 13:05:00,63.07,63.1,63.05,63.06,21300.0,39.7895,39.8084,39.7769,39.7832,21300.0
2013-11-11 13:10:00,63.07,63.08,63.02,63.03,6000.0,39.7895,39.7958,39.758,39.7643,6000.0
2013-11-11 13:15:00,63.02,63.02,62.98,62.99,10000.0,39.758,39.758,39.7327,39.739,10000.0
2013-11-11 13:20:00,62.98,63.0,62.94,62.96,10000.0,39.7327,39.7453,39.7075,39.7201,10000.0
2013-11-11 13:25:00,62.95,62.98,62.95,62.96,6100.0,39.7138,39.7327,39.7138,39.7201,6100.0
2013-11-11 13:30:00,62.96,62.99,62.95,62.98,5800.0,39.7201,39.739,39.7138,39.7327,5800.0
2013-11-11 13:35:00,62.98,63.0,62.97,62.97,7900.0,39.7327,39.7453,39.7264,39.7264,7900.0
2013-11-11 13:40:00,62.98,63.0,62.94,62.94,9700.0,39.7327,39.7453,39.7075,39.7075,9700.0
2013-11-11 13:45:00,62.93,62.97,62.93,62.96,5300.0,39.7012,39.7264,39.7012,39.7201,5300.0
2013-11-11 13:50:00,62.96,62.98,62.96,62.98,8300.0,39.7201,39.7327,39.7201,39.7327,8300.0
2013-11-11 13:55:00,62.98,63.0,62.97,63.0,7700.0,39.7327,39.7453,39.7264,39.7453,7700.0
2013-11-11 14:00:00,63.0,63.0,62.97,62.97,10700.0,39.7453,39.7453,39.7264,39.7264,10700.0
2013-11-11 14:05:00,62.98,62.98,62.97,62.98,6600.0,39.7327,39.7327,39.7264,39.7327,6600.0
2013-11-11 14:10:00,62.98,63.0,62.95,62.97,11700.0,39.7327,39.7453,39.7138,39.7264,11700.0
2013-11-11 14:15:00,62.98,63.0,62.98,62.98,7200.0,39.7327,39.7453,39.7327,39.7327,7200.0
2013-11-11 14:20:00,62.98,62.99,62.96,62.96,6900.0,39.7327,39.739,39.7201,39.7201,6900.0
2013-11-11 14:25:00,62.96,62.98,62.83,62.84,42800.0,39.7201,39.7327,39.6381,39.6444,42800.0
2013-11-11 14:30:00,62.85,62.95,62.85,62.93,14700.0,39.6507,39.7138,39.6507,39.7012,14700.0
2013-11-11 14:35:00,62.95,63.0,62.95,62.96,24300.0,39.7138,39.7453,39.7138,39.7201,24300.0
2013-11-11 14:40:00,62.95,62.98,62.95,62.97,9200.0,39.7138,39.7327,39.7138,39.7264,9200.0
2013-11-11 14:45:00,62.97,62.99,62.96,62.99,5800.0,39.7264,39.739,39.7201,39.739,5800.0
2013-11-11 14:50:00,62.98,63.0,62.96,62.99,18600.0,39.7327,39.7453,39.7201,39.739,18600.0
2013-11-11 14:55:00,62.99,63.0,62.97,62.97,12500.0,39.739,39.7453,39.7264,39.7264,12500.0
2013-11-11 15:00:00,62.97,63.0,62.97,62.99,15400.0,39.7264,39.7453,39.7264,39.739,15400.0
2013-11-11 15:05:00,62.99,63.0,62.98,62.99,10600.0,39.739,39.7453,39.7327,39.739,10600.0
2013-11-11 15:10:00,62.99,63.0,62.92,62.95,19100.0,39.739,39.7453,39.6949,39.7138,19100.0
2013-11-11 15:15:00,62.96,63.0,62.96,62.97,13600.0,39.7201,39.7453,39.7201,39.7264,13600.0
2013-11-11 15:20:00,62.97,62.98,62.95,62.98,8800.0,39.7264,39.7327,39.7138,39.7327,8800.0
2013-11-11 15:25:00,62.98,62.98,62.97,62.98,4600.0,39.7327,39.7327,39.7264,39.7327,4600.0
2013-11-11 15:30:00,62.98,62.98,62.84,62.85,37000.0,39.7327,39.7327,39.6444,39.6507,37000.0
2013-11-11 15:35:00,62.85,62.91,62.85,62.89,25900.0,39.6507,39.6886,39.6507,39.676,25900.0
2013-11-11 15:40:00,62.9,62.9,62.8,62.81,30800.0,39.6823,39.6823,39.6192,39.6255,30800.0
2013-11-11 15:45:00,62.81,62.85,62.8,62.8,43100.0,39.6255,39.6507,39.6192,39.6192,43100.0
2013-11-11 15:50:00,62.82,62.84,62.8,62.82,53700.0,39.6318,39.6444,39.6192,39.6318,53700.0
2013-11-11 15:55:00,62.81,62.82,62.74,62.77,84600.0,39.6255,39.6318,39.5813,39.6002,84600.0
2013-11-12 09:30:00,62.14,62.99,62.14,62.75,42100.0,39.2028,39.739,39.2028,39.5876,42100.0
2013-11-12 09:35:00,62.74,63.0,62.63,62.75,19100.0,39.5813,39.7453,39.5119,39.5876,19100.0
2013-11-12 09:40:00,62.75,63.03,62.75,63.01,19400.0,39.5876,39.7643,39.5876,39.7517,19400.0
2013-11-12 09:45:00,63.01,63.09,62.9,63.06,10800.0,39.7517,39.8021,39.6823,39.7832,10800.0
2013-11-12 09:50:00,63.08,63.2,63.06,63.17,47600.0,39.7958,39.8715,39.7832,39.8526,47600.0
2013-11-12 09:55:00,63.17,63.2,63.12,63.14,11400.0,39.8526,39.8715,39.8211,39.8337,11400.0
2013-11-12 10:00:00,63.14,63.18,63.03,63.13,12500.0,39.8337,39.8589,39.7643,39.8274,12500.0
2013-11-12 10:05:00,63.14,63.19,63.11,63.19,8500.0,39.8337,39.8652,39.8147,39.8652,8500.0
2013-11-12 10:10:00,63.18,63.18,63.07,63.09,9800.0,39.8589,39.8589,39.7895,39.8021,9800.0
2013-11-12 10:15:00,63.07,63.16,63.07,63.12,18600.0,39.7895,39.8463,39.7895,39.8211,18600.0
2013-11-12 10:20:00,63.16,63.29,63.16,63.29,22200.0,39.8463,39.9283,39.8463,39.9283,22200.0
2013-11-12 10:25:00,63.29,63.34,63.22,63.26,14000.0,39.9283,39.9598,39.8841,39.9094,14000.0
2013-11-12 10:30:00,63.26,63.28,63.16,63.23,6000.0,39.9094,39.922,39.8463,39.8905,6000.0
2013-11-12 10:35:00,63.22,63.27,63.2,63.25,3100.0,39.8841,39.9157,39.8715,39.9031,3100.0
2013-11-12 10:40:00,63.27,63.32,63.27,63.32,3800.0,39.9157,39.9472,39.9157,39.9472,3800.0
2013-11-12 10:45:00,63.32,63.4,63.22,63.24,16900.0,39.9472,39.9977,39.8841,39.8968,16900.0
2013-11-12 10:50:00,63.25,63.25,63.16,63.16,6600.0,39.9031,39.9031,39.8463,39.8463,6600.0
2013-11-12 10:55:00,63.14,63.15,63.04,63.09,15000.0,39.8337,39.84,39.7706,39.8021,15000.0
2013-11-12 11:00:00,63.07,63.13,63.06,63.13,4800.0,39.7895,39.8274,39.7832,39.8274,4800.0
2013-11-12 11:05:00,63.14,63.15,63.04,63.07,5400.0,39.8337,39.84,39.7706,39.7895,5400.0
2013-11-12 11:10:00,63.06,63.12,63.06,63.1,5200.0,39.7832,39.8211,39.7832,39.8084,5200.0
2013-11-12 11:15:00,63.11,63.16,63.11,63.13,3000.0,39.8147,39.8463,39.8147,39.8274,3000.0
2013-11-12 11:20:00,63.15,63.17,63.1,63.1,6100.0,39.84,39.8526,39.8084,39.8084,6100.0
2013-11-12 11:25:00,63.1,63.16,63.06,63.13,3900.0,39.8084,39.8463,39.7832,39.8274,3900.0
2013-11-12 11:30:00,63.15,63.17,63.14,63.14,1800.0,39.84,39.8526,39.8337,39.8337,1800.0
2013-11-12 11:35:00,63.14,63.17,62.97,62.98,25100.0,39.8337,39.8526,39.7264,39.7327,25100.0
2013-11-12 11:40:00,62.96,62.98,62.93,62.98,1800.0,39.7201,39.7327,39.7012,39.7327,1800.0
2013-11-12 11:45:00,63.0,63.0,62.94,62.99,7100.0,39.7453,39.7453,39.7075,39.739,7100.0
2013-11-12 11:50:00,62.97,63.0,62.94,62.97,10300.0,39.7264,39.7453,39.7075,39.7264,10300.0
2013-11-12 11:55:00,62.97,63.04,62.97,63.01,21700.0,39.7264,39.7706,39.7264,39.7517,21700.0
2013-11-12 12:00:00,63.02,63.06,63.01,63.04,12300.0,39.758,39.7832,39.7517,39.7706,12300.0
2013-11-12 12:05:00,63.01,63.01,62.92,62.93,12200.0,39.7517,39.7517,39.6949,39.7012,12200.0
2013-11-12 12:10:00,62.94,63.02,62.94,63.02,3600.0,39.7075,39.758,39.7075,39.758,3600.0
2013-11-12 12:15:00,63.03,63.07,63.03,63.05,4500.0,39.7643,39.7895,39.7643,39.7769,4500.0
2013-11-12 12:20:00,63.07,63.08,63.02,63.03,3100.0,39.7895,39.7958,39.758,39.7643,3100.0
2013-11-12 12:25:00,63.03,63.05,63.02,63.05,4000.0,39.7643,39.7769,39.758,39.7769,4000.0
2013-11-12 12:30:00,63.04,63.04,62.99,63.02,4500.0,39.7706,39.7706,39.739,39.758,4500.0
2013-11-12 12:35:00,63.03,63.06,62.99,63.02,4500.0,39.7643,39.7832,39.739,39.758,4500.0
2013-11-12 12:40:00,63.02,63.03,62.99,63.03,7700.0,39.758,39.7643,39.739,39.7643,7700.0
2013-11-12 12:45:00,63.04,63.1,63.02,63.07,18700.0,39.7706,39.8084,39.758,39.7895,18700.0
2013-11-12 12:50:00,63.08,63.1,63.07,63.09,3600.0,39.7958,39.8084,39.7895,39.8021,3600.0
2013-11-12 12:55:00,63.1,63.15,63.1,63.15,5700.0,39.8084,39.84,39.8084,39.84,5700.0
2013-11-12 13:00:00,63.15,63.17,63.11,63.13,9900.0,39.84,39.8526,39.8147,39.8274,9900.0
2013-11-12 13:05:00,63.14,63.14,63.12,63.14,3100.0,39.8337,39.8337,39.8211,39.8337,3100.0
2013-11-12 13:10:00,63.14,63.16,63.11,63.15,2200.0,39.8337,39.8463,39.8147,39.84,2200.0
2013-11-12 13:15:00,63.16,63.16,63.11,63.14,5200.0,39.8463,39.8463,39.8147,39.8337,5200.0
2013-11-12 13:20:00,63.14,63.17,63.08,63.08,19100.0,39.8337,39.8526,39.7958,39.7958,19100.0
2013-11-12 13:25:00,63.08,63.1,63.02,63.03,8400.0,39.7958,39.8084,39.758,39.7643,8400.0
2013-11-12 13:30:00,63.02,63.02,62.87,62.88,7900.0,39.758,39.758,39.6633,39.6696,7900.0
2013-11-12 13:35:00,62.88,62.93,62.87,62.91,10000.0,39.6696,39.7012,39.6633,39.6886,10000.0
2013-11-12 13:40:00,62.9,62.9,62.86,62.88,5400.0,39.6823,39.6823,39.657,39.6696,5400.0
2013-11-12 13:45:00,62.88,62.93,62.88,62.91,3100.0,39.6696,39.7012,39.6696,39.6886,3100.0
2013-11-12 13:50:00,62.93,62.94,62.92,62.93,3500.0,39.7012,39.7075,39.6949,39.7012,3500.0
2013-11-12 13:55:00,62.92,62.97,62.92,62.93,7400.0,39.6949,39.7264,39.6949,39.7012,7400.0
2013-11-12 14:00:00,62.94,63.02,62.94,62.99,6600.0,39.7075,39.758,39.7075,39.739,6600.0
2013-11-12 14:05:00,62.99,62.99,62.98,62.98,3200.0,39.739,39.739,39.7327,39.7327,3200.0
2013-11-12 14:10:00,62.97,63.0,62.96,63.0,3300.0,39.7264,39.7453,39.7201,39.7453,3300.0
2013-11-12 14:15:00,62.97,63.05,62.97,63.05,7800.0,39.7264,39.7769,39.7264,39.7769,7800.0
2013-11-12 14:20:00,63.04,63.08,63.0,63.02,22000.0,39.7706,39.7958,39.7453,39.758,22000.0
2013-11-12 14:25:00,63.01,63.03,62.97,62.97,11400.0,39.7517,39.7643,39.7264,39.7264,11400.0
2013-11-12 14:30:00,62.99,63.05,62.99,63.05,7400.0,39.739,39.7769,39.739,39.7769,7400.0
2013-11-12 14:35:00,63.06,63.14,63.06,63.11,21900.0,39.7832,39.8337,39.7832,39.8147,21900.0
2013-11-12 14:40:00,63.1,63.12,63.1,63.12,4100.0,39.8084,39.8211,39.8084,39.8211,4100.0
2013-11-12 14:45:00,63.11,63.17,63.1,63.17,3900.0,39.8147,39.8526,39.8084,39.8526,3900.0
2013-11-12 14:50:00,63.17,63.19,63.15,63.15,3400.0,39.8526,39.8652,39.84,39.84,3400.0
2013-11-12 14:55:00,63.15,63.3,63.14,63.28,25400.0,39.84,39.9346,39.8337,39.922,25400.0
2013-11-12 15:00:00,63.29,63.39,63.28,63.36,15600.0,39.9283,39.9914,39.922,39.9725,15600.0
2013-11-12 15:05:00,63.36,63.36,63.28,63.32,15700.0,39.9725,39.9725,39.922,39.9472,15700.0
2013-11-12 15:10:00,63.32,63.37,63.32,63.34,6600.0,39.9472,39.9788,39.9472,39.9598,6600.0
2013-11-12 15:15:00,63.35,63.37,63.33,63.34,4000.0,39.9662,39.9788,39.9535,39.9598,4000.0
2013-11-12 15:20:00,63.33,63.35,63.28,63.31,6700.0,39.9535,39.9662,39.922,39.9409,6700.0
2013-11-12 15:25:00,63.29,63.31,63.28,63.28,5100.0,39.9283,39.9409,39.922,39.922,5100.0
2013-11-12 15:30:00,63.28,63.31,63.27,63.29,16000.0,39.922,39.9409,39.9157,39.9283,16000.0
2013-11-12 15:35:00,63.29,63.3,63.23,63.23,10700.0,39.9283,39.9346,39.8905,39.8905,10700.0
2013-11-12 15:40:00,63.23,63.32,63.23,63.32,16200.0,39.8905,39.9472,39.8905,39.9472,16200.0
2013-11-12 15:45:00,63.32,63.32,63.24,63.26,16500.0,39.9472,39.9472,39.8968,39.9094,16500.0
2013-11-12 15:50:00,63.24,63.26,63.22,63.25,27000.0,39.8968,39.9094,39.8841,39.9031,27000.0
2013-11-12 15:55:00,63.25,63.37,63.24,63.32,53700.0,39.9031,39.9788,39.8968,39.9472,53700.0
2013-11-13 09:30:00,62.83,62.95,62.58,62.6,31700.0,39.6381,39.7138,39.4804,39.493,31700.0
2013-11-13 09:35:00,62.58,62.8,62.58,62.8,6600.0,39.4804,39.6192,39.4804,39.6192,6600.0
2013-11-13 09:40:00,62.79,62.85,62.68,62.73,25300.0,39.6129,39.6507,39.5435,39.575,25300.0
2013-11-13 09:45:00,62.8,63.08,62.78,63.05,15400.0,39.6192,39.7958,39.6066,39.7769,15400.0
2013-11-13 09:50:00,63.06,63.12,62.98,63.0,32500.0,39.7832,39.8211,39.7327,39.7453,32500.0
2013-11-13 09:55:00,62.99,63.08,62.94,63.01,15200.0,39.739,39.7958,39.7075,39.7517,15200.0
2013-11-13 10:00:00,63.07,63.1,63.0,63.01,5900.0,39.7895,39.8084,39.7453,39.7517,5900.0
2013-11-13 10:05:00,63.0,63.08,62.99,63.05,10700.0,39.7453,39.7958,39.739,39.7769,10700.0
2013-11-13 10:10:00,63.06,63.1,62.93,63.1,37900.0,39.7832,39.8084,39.7012,39.8084,37900.0
2013-11-13 10:15:00,63.09,63.1,62.93,62.94,17900.0,39.8021,39.8084,39.7012,39.7075,17900.0
2013-11-13 10:20:00,62.95,63.0,62.86,62.87,14200.0,39.7138,39.7453,39.657,39.6633,14200.0
2013-11-13 10:25:00,62.87,63.05,62.87,62.96,6200.0,39.6633,39.7769,39.6633,39.7201,6200.0
2013-11-13 10:30:00,62.96,63.02,62.93,62.93,4100.0,39.7201,39.758,39.7012,39.7012,4100.0
2013-11-13 10:35:00,62.93,63.04,62.91,63.0,10800.0,39.7012,39.7706,39.6886,39.7453,10800.0
2013-11-13 10:40:00,63.0,63.13,63.0,63.12,8300.0,39.7453,39.8274,39.7453,39.8211,8300.0
2013-11-13 10:45:00,63.1,63.15,63.1,63.11,4700.0,39.8084,39.84,39.8084,39.8147,4700.0
2013-11-13 10:50:00,63.14,63.16,63.08,63.08,5800.0,39.8337,39.8463,39.7958,39.7958,5800.0
2013-11-13 10:55:00,63.07,63.07,63.02,63.03,7500.0,39.7895,39.7895,39.758,39.7643,7500.0
2013-11-13 11:00:00,63.04,63.1,63.04,63.06,13200.0,39.7706,39.8084,39.7706,39.7832,13200.0
2013-11-13 11:05:00,63.07,63.11,63.02,63.11,2700.0,39.7895,39.8147,39.758,39.8147,2700.0
2013-11-13 11:10:00,63.11,63.15,63.05,63.14,46700.0,39.8147,39.84,39.7769,39.8337,46700.0
2013-11-13 11:15:00,63.14,63.2,63.14,63.2,3800.0,39.8337,39.8715,39.8337,39.8715,3800.0
2013-11-13 11:20:00,63.2,63.24,63.18,63.22,6000.0,39.8715,39.8968,39.8589,39.8841,6000.0
2013-11-13 11:25:00,63.21,63.22,63.15,63.18,13100.0,39.8778,39.8841,39.84,39.8589,13100.0
2013-11-13 11:30:00,63.18,63.21,63.14,63.14,7100.0,39.8589,39.8778,39.8337,39.8337,7100.0
2013-11-13 11:35:00,63.14,63.14,63.06,63.06,4500.0,39.8337,39.8337,39.7832,39.7832,4500.0
2013-11-13 11:40:00,63.05,63.06,62.99,63.0,9000.0,39.7769,39.7832,39.739,39.7453,9000.0
2013-11-13 11:45:00,63.03,63.1,63.03,63.08,4500.0,39.7643,39.8084,39.7643,39.7958,4500.0
2013-11-13 11:50:00,63.08,63.13,63.08,63.11,2200.0,39.7958,39.8274,39.7958,39.8147,2200.0
2013-11-13 11:55:00,63.11,63.11,63.08,63.1,3700.0,39.8147,39.8147,39.7958,39.8084,3700.0
2013-11-13 12:00:00,63.1,63.17,63.08,63.16,10400.0,39.8084,39.8526,39.7958,39.8463,10400.0
2013-11-13 12:05:00,63.16,63.17,63.13,63.13,5400.0,39.8463,39.8526,39.8274,39.8274,5400.0
2013-11-13 12:10:00,63.13,63.16,63.12,63.16,2600.0,39.8274,39.8463,39.8211,39.8463,2600.0
2013-11-13 12:15:00,63.16,63.32,63.16,63.32,7800.0,39.8463,39.9472,39.8463,39.9472,7800.0
2013-11-13 12:20:00,63.31,63.45,63.31,63.38,10100.0,39.9409,40.0292,39.9409,39.9851,10100.0
2013-11-13 12:25:00,63.38,63.47,63.38,63.47,3300.0,39.9851,40.0419,39.9851,40.0419,3300.0
2013-11-13 12:30:00,63.45,63.52,63.43,63.49,9900.0,40.0292,40.0734,40.0166,40.0545,9900.0
2013-11-13 12:35:00,63.48,63.48,63.39,63.39,8400.0,40.0482,40.0482,39.9914,39.9914,8400.0
2013-11-13 12:40:00,63.38,63.41,63.35,63.39,7500.0,39.9851,40.004,39.9662,39.9914,7500.0
2013-11-13 12:45:00,63.39,63.45,63.38,63.44,6900.0,39.9914,40.0292,39.9851,40.0229,6900.0
2013-11-13 12:50:00,63.46,63.49,63.42,63.42,8900.0,40.0356,40.0545,40.0103,40.0103,8900.0
2013-11-13 12:55:00,63.42,63.43,63.37,63.37,7000.0,40.0103,40.0166,39.9788,39.9788,7000.0
2013-11-13 13:00:00,63.39,63.41,63.38,63.4,4000.0,39.9914,40.004,39.9851,39.9977,4000.0
2013-11-13 13:05:00,63.39,63.41,63.34,63.41,7300.0,39.9914,40.004,39.9598,40.004,7300.0
2013-11-13 13:10:00,63.42,63.44,63.41,63.44,2900.0,40.0103,40.0229,40.004,40.0229,2900.0
2013-11-13 13:15:00,63.43,63.48,63.43,63.47,4200.0,40.0166,40.0482,40.0166,40.0419,4200.0
2013-11-13 13:20:00,63.49,63.49,63.45,63.47,3800.0,40.0545,40.0545,40.0292,40.0419,3800.0
2013-11-13 13:25:00,63.48,63.55,63.48,63.55,6700.0,40.0482,40.0923,40.0482,40.0923,6700.0
2013-11-13 13:30:00,63.55,63.6,63.55,63.6,11900.0,40.0923,40.1239,40.0923,40.1239,11900.0
2013-11-13 13:35:00,63.58,63.59,63.49,63.49,11800.0,40.1113,40.1176,40.0545,40.0545,11800.0
2013-11-13 13:40:00,63.49,63.52,63.47,63.5,9300.0,40.0545,40.0734,40.0419,40.0608,9300.0
2013-11-13 13:45:00,63.5,63.55,63.49,63.54,5100.0,40.0608,40.0923,40.0545,40.086,5100.0
2013-11-13 13:50:00,63.53,63.55,63.53,63.55,1600.0,40.0797,40.0923,40.0797,40.0923,1600.0
2013-11-13 13:55:00,63.54,63.55,63.51,63.51,3500.0,40.086,40.0923,40.0671,40.0671,3500.0
2013-11-13 14:00:00,63.51,63.57,63.5,63.54,7200.0,40.0671,40.1049,40.0608,40.086,7200.0
2013-11-13 14:05:00,63.54,63.55,63.51,63.51,6300.0,40.086,40.0923,40.0671,40.0671,6300.0
2013-11-13 14:10:00,63.51,63.52,63.45,63.46,8600.0,40.0671,40.0734,40.0292,40.0356,8600.0
2013-11-13 14:15:00,63.47,63.49,63.43,63.49,7900.0,40.0419,40.0545,40.0166,40.0545,7900.0
2013-11-13 14:20:00,63.49,63.6,63.49,63.6,8800.0,40.0545,40.1239,40.0545,40.1239,8800.0
2013-11-13 14:25:00,63.58,63.6,63.53,63.55,14100.0,40.1113,40.1239,40.0797,40.0923,14100.0
2013-11-13 14:30:00,63.55,63.58,63.54,63.54,6800.0,40.0923,40.1113,40.086,40.086,6800.0
2013-11-13 14:35:00,63.54,63.55,63.53,63.55,3100.0,40.086,40.0923,40.0797,40.0923,3100.0
2013-11-13 14:40:00,63.55,63.55,63.48,63.49,10800.0,40.0923,40.0923,40.0482,40.0545,10800.0
2013-11-13 14:45:00,63.49,63.54,63.46,63.53,8800.0,40.0545,40.086,40.0356,40.0797,8800.0
2013-11-13 14:50:00,63.53,63.54,63.48,63.49,8800.0,40.0797,40.086,40.0482,40.0545,8800.0
2013-11-13 14:55:00,63.5,63.5,63.47,63.48,6000.0,40.0608,40.0608,40.0419,40.0482,6000.0
2013-11-13 15:00:00,63.48,63.48,63.46,63.48,10900.0,40.0482,40.0482,40.0356,40.0482,10900.0
2013-11-13 15:05:00,63.47,63.48,63.46,63.46,5700.0,40.0419,40.0482,40.0356,40.0356,5700.0
2013-11-13 15:10:00,63.46,63.46,63.41,63.42,10400.0,40.0356,40.0356,40.004,40.0103,10400.0
2013-11-13 15:15:00,63.41,63.41,63.38,63.39,18000.0,40.004,40.004,39.9851,39.9914,18000.0
2013-11-13 15:20:00,63.4,63.51,63.4,63.51,15100.0,39.9977,40.0671,39.9977,40.0671,15100.0
2013-11-13 15:25:00,63.52,63.57,63.5,63.56,20800.0,40.0734,40.1049,40.0608,40.0986,20800.0
2013-11-13 15:30:00,63.55,63.62,63.54,63.62,14600.0,40.0923,40.1365,40.086,40.1365,14600.0
2013-11-13 15:35:00,63.62,63.71,63.59,63.7,24200.0,40.1365,40.1933,40.1176,40.187,24200.0
2013-11-13 15:40:00,63.7,63.79,63.7,63.78,27100.0,40.187,40.2437,40.187,40.2374,27100.0
2013-11-13 15:45:00,63.77,63.89,63.76,63.89,30600.0,40.2311,40.3068,40.2248,40.3068,30600.0
2013-11-13 15:50:00,63.89,63.91,63.8,63.83,37600.0,40.3068,40.3194,40.2501,40.269,37600.0
2013-11-13 15:55:00,63.83,63.93,63.82,63.91,74500.0,40.269,40.3321,40.2627,40.3194,74500.0
2013-11-14 09:30:00,63.45,63.5,63.22,63.31,32600.0,40.3169,40.3486,40.1707,40.2279,32600.0
2013-11-14 09:35:00,63.32,63.5,63.31,63.4,7500.0,40.2343,40.3486,40.2279,40.2851,7500.0
2013-11-14 09:40:00,63.41,63.43,63.2,63.34,9700.0,40.2914,40.3041,40.158,40.247,9700.0
2013-11-14 09:45:00,63.34,63.36,63.23,63.25,6200.0,40.247,40.2597,40.1771,40.1898,6200.0
2013-11-14 09:50:00,63.25,63.3,63.08,63.29,74400.0,40.1898,40.2215,40.0818,40.2152,74400.0
2013-11-14 09:55:00,63.28,63.28,63.1,63.1,8100.0,40.2088,40.2088,40.0945,40.0945,8100.0
2013-11-14 10:00:00,63.12,63.13,62.9,63.09,13400.0,40.1072,40.1135,39.9674,40.0881,13400.0
2013-11-14 10:05:00,63.08,63.13,62.99,63.05,7400.0,40.0818,40.1135,40.0246,40.0627,7400.0
2013-11-14 10:10:00,63.08,63.25,63.07,63.24,7800.0,40.0818,40.1898,40.0754,40.1834,7800.0
2013-11-14 10:15:00,63.24,63.33,63.09,63.09,38000.0,40.1834,40.2406,40.0881,40.0881,38000.0
2013-11-14 10:20:00,63.08,63.1,62.98,63.04,11400.0,40.0818,40.0945,40.0182,40.0563,11400.0
2013-11-14 10:25:00,63.03,63.11,63.0,63.05,5900.0,40.05,40.1008,40.0309,40.0627,5900.0
2013-11-14 10:30:00,63.04,63.15,63.03,63.15,16700.0,40.0563,40.1262,40.05,40.1262,16700.0
2013-11-14 10:35:00,63.13,63.14,63.03,63.07,4500.0,40.1135,40.1199,40.05,40.0754,4500.0
2013-11-14 10:40:00,63.09,63.09,63.05,63.08,2900.0,40.0881,40.0881,40.0627,40.0818,2900.0
2013-11-14 10:45:00,63.05,63.06,62.98,63.02,16000.0,40.0627,40.069,40.0182,40.0436,16000.0
2013-11-14 10:50:00,63.0,63.0,62.88,62.9,9800.0,40.0309,40.0309,39.9547,39.9674,9800.0
2013-11-14 10:55:00,62.91,62.91,62.77,62.84,11000.0,39.9737,39.9737,39.8848,39.9293,11000.0
2013-11-14 11:00:00,62.84,62.89,62.83,62.85,6800.0,39.9293,39.961,39.9229,39.9356,6800.0
2013-11-14 11:05:00,62.87,62.88,62.8,62.81,26700.0,39.9483,39.9547,39.9038,39.9102,26700.0
2013-11-14 11:10:00,62.81,62.85,62.8,62.82,7600.0,39.9102,39.9356,39.9038,39.9165,7600.0
2013-11-14 11:15:00,62.83,62.85,62.81,62.82,8900.0,39.9229,39.9356,39.9102,39.9165,8900.0
2013-11-14 11:20:00,62.84,62.85,62.81,62.85,5300.0,39.9293,39.9356,39.9102,39.9356,5300.0
2013-11-14 11:25:00,62.86,62.86,62.81,62.81,2900.0,39.942,39.942,39.9102,39.9102,2900.0
2013-11-14 11:30:00,62.82,62.84,62.76,62.77,9000.0,39.9165,39.9293,39.8784,39.8848,9000.0
2013-11-14 11:35:00,62.79,62.79,62.7,62.74,7100.0,39.8975,39.8975,39.8403,39.8657,7100.0
2013-11-14 11:40:00,62.74,62.77,62.72,62.77,3200.0,39.8657,39.8848,39.853,39.8848,3200.0
2013-11-14 11:45:00,62.77,62.81,62.77,62.77,6400.0,39.8848,39.9102,39.8848,39.8848,6400.0
2013-11-14 11:50:00,62.76,62.82,62.75,62.76,6800.0,39.8784,39.9165,39.8721,39.8784,6800.0
2013-11-14 11:55:00,62.73,62.76,62.67,62.7,16000.0,39.8594,39.8784,39.8212,39.8403,16000.0
2013-11-14 12:00:00,62.71,62.71,62.64,62.66,7800.0,39.8467,39.8467,39.8022,39.8149,7800.0
2013-11-14 12:05:00,62.67,62.69,62.66,62.67,2600.0,39.8212,39.8339,39.8149,39.8212,2600.0
2013-11-14 12:10:00,62.68,62.68,62.61,62.63,8900.0,39.8276,39.8276,39.7831,39.7958,8900.0
2013-11-14 12:15:00,62.63,62.67,62.63,62.65,4800.0,39.7958,39.8212,39.7958,39.8085,4800.0
2013-11-14 12:20:00,62.64,62.65,62.59,62.64,10400.0,39.8022,39.8085,39.7704,39.8022,10400.0
2013-11-14 12:25:00,62.63,62.65,62.57,62.61,14000.0,39.7958,39.8085,39.7577,39.7831,14000.0
2013-11-14 12:30:00,62.62,62.66,62.6,62.6,17800.0,39.7895,39.8149,39.7768,39.7768,17800.0
2013-11-14 12:35:00,62.63,62.73,62.63,62.71,19200.0,39.7958,39.8594,39.7958,39.8467,19200.0
2013-11-14 12:40:00,62.69,62.73,62.69,62.69,2300.0,39.8339,39.8594,39.8339,39.8339,2300.0
2013-11-14 12:45:00,62.7,62.71,62.66,62.66,5100.0,39.8403,39.8467,39.8149,39.8149,5100.0
2013-11-14 12:50:00,62.66,62.67,62.63,62.66,5000.0,39.8149,39.8212,39.7958,39.8149,5000.0
2013-11-14 12:55:00,62.66,62.67,62.6,62.63,14400.0,39.8149,39.8212,39.7768,39.7958,14400.0
2013-11-14 13:00:00,62.63,62.67,62.62,62.63,12400.0,39.7958,39.8212,39.7895,39.7958,12400.0
2013-11-14 13:05:00,62.65,62.65,62.61,62.63,2500.0,39.8085,39.8085,39.7831,39.7958,2500.0
2013-11-14 13:10:00,62.65,62.67,62.61,62.61,9600.0,39.8085,39.8212,39.7831,39.7831,9600.0
2013-11-14 13:15:00,62.61,62.62,62.6,62.62,3300.0,39.7831,39.7895,39.7768,39.7895,3300.0
2013-11-14 13:20:00,62.65,62.68,62.6,62.6,5100.0,39.8085,39.8276,39.7768,39.7768,5100.0
2013-11-14 13:25:00,62.62,62.63,62.56,62.56,11100.0,39.7895,39.7958,39.7513,39.7513,11100.0
2013-11-14 13:30:00,62.61,62.63,62.6,62.62,4200.0,39.7831,39.7958,39.7768,39.7895,4200.0
2013-11-14 13:35:00,62.61,62.64,62.57,62.64,4200.0,39.7831,39.8022,39.7577,39.8022,4200.0
2013-11-14 13:40:00,62.66,62.68,62.58,62.58,10900.0,39.8149,39.8276,39.764,39.764,10900.0
2013-11-14 13:45:00,62.59,62.64,62.59,62.61,2500.0,39.7704,39.8022,39.7704,39.7831,2500.0
2013-11-14 13:50:00,62.61,62.63,62.6,62.63,4100.0,39.7831,39.7958,39.7768,39.7958,4100.0
2013-11-14 13:55:00,62.64,62.65,62.62,62.64,7300.0,39.8022,39.8085,39.7895,39.8022,7300.0
2013-11-14 14:00:00,62.64,62.65,62.61,62.61,14200.0,39.8022,39.8085,39.7831,39.7831,14200.0
2013-11-14 14:05:00,62.61,62.62,62.6,62.6,6200.0,39.7831,39.7895,39.7768,39.7768,6200.0
2013-11-14 14:10:00,62.6,62.61,62.59,62.59,7400.0,39.7768,39.7831,39.7704,39.7704,7400.0
2013-11-14 14:15:00,62.6,62.6,62.57,62.58,7700.0,39.7768,39.7768,39.7577,39.764,7700.0
2013-11-14 14:20:00,62.59,62.65,62.59,62.65,4300.0,39.7704,39.8085,39.7704,39.8085,4300.0
2013-11-14 14:25:00,62.66,62.69,62.65,62.66,13000.0,39.8149,39.8339,39.8085,39.8149,13000.0
2013-11-14 14:30:00,62.66,62.68,62.62,62.64,9300.0,39.8149,39.8276,39.7895,39.8022,9300.0
2013-11-14 14:35:00,62.65,62.66,62.64,62.65,6700.0,39.8085,39.8149,39.8022,39.8085,6700.0
2013-11-14 14:40:00,62.65,62.66,62.62,62.66,13600.0,39.8085,39.8149,39.7895,39.8149,13600.0
2013-11-14 14:45:00,62.66,62.66,62.62,62.62,7000.0,39.8149,39.8149,39.7895,39.7895,7000.0
2013-11-14 14:50:00,62.63,62.65,62.61,62.61,3900.0,39.7958,39.8085,39.7831,39.7831,3900.0
2013-11-14 14:55:00,62.62,62.67,62.61,62.66,5700.0,39.7895,39.8212,39.7831,39.8149,5700.0
2013-11-14 15:00:00,62.66,62.66,62.64,62.66,9000.0,39.8149,39.8149,39.8022,39.8149,9000.0
2013-11-14 15:05:00,62.66,62.66,62.62,62.65,5300.0,39.8149,39.8149,39.7895,39.8085,5300.0
2013-11-14 15:10:00,62.65,62.7,62.64,62.69,6600.0,39.8085,39.8403,39.8022,39.8339,6600.0
2013-11-14 15:15:00,62.68,62.7,62.67,62.68,12800.0,39.8276,39.8403,39.8212,39.8276,12800.0
2013-11-14 15:20:00,62.68,62.7,62.66,62.66,11800.0,39.8276,39.8403,39.8149,39.8149,11800.0
2013-11-14 15:25:00,62.66,62.69,62.64,62.65,9800.0,39.8149,39.8339,39.8022,39.8085,9800.0
2013-11-14 15:30:00,62.65,62.67,62.64,62.66,10700.0,39.8085,39.8212,39.8022,39.8149,10700.0
2013-11-14 15:35:00,62.67,62.72,62.67,62.71,20200.0,39.8212,39.853,39.8212,39.8467,20200.0
2013-11-14 15:40:00,62.72,62.76,62.7,62.73,15800.0,39.853,39.8784,39.8403,39.8594,15800.0
2013-11-14 15:45:00,62.73,62.74,62.64,62.66,28200.0,39.8594,39.8657,39.8022,39.8149,28200.0
2013-11-14 15:50:00,62.65,62.66,62.59,62.61,29800.0,39.8085,39.8149,39.7704,39.7831,29800.0
2013-11-14 15:55:00,62.62,62.67,62.59,62.63,78900.0,39.7895,39.8212,39.7704,39.7958,78900.0
2013-11-15 09:30:00,62.77,62.77,62.31,62.36,123000.0,39.8848,39.8848,39.5925,39.6243,123000.0
2013-11-15 09:35:00,62.4,62.4,62.14,62.16,9800.0,39.6497,39.6497,39.4845,39.4972,9800.0
2013-11-15 09:40:00,62.16,62.17,61.82,62.0,41800.0,39.4972,39.5035,39.2811,39.3955,41800.0
2013-11-15 09:45:00,62.0,62.14,61.97,62.12,25300.0,39.3955,39.4845,39.3764,39.4718,25300.0
2013-11-15 09:50:00,62.12,62.16,62.05,62.09,10200.0,39.4718,39.4972,39.4273,39.4527,10200.0
2013-11-15 09:55:00,62.12,62.17,62.08,62.09,20200.0,39.4718,39.5035,39.4463,39.4527,20200.0
2013-11-15 10:00:00,62.08,62.11,61.94,61.96,43300.0,39.4463,39.4654,39.3574,39.3701,43300.0
2013-11-15 10:05:00,61.96,62.07,61.92,62.07,18600.0,39.3701,39.44,39.3447,39.44,18600.0
2013-11-15 10:10:00,62.07,62.13,62.03,62.05,22700.0,39.44,39.4781,39.4146,39.4273,22700.0
2013-11-15 10:15:00,62.03,62.07,61.97,62.07,12000.0,39.4146,39.44,39.3764,39.44,12000.0
2013-11-15 10:20:00,62.05,62.16,62.04,62.11,6200.0,39.4273,39.4972,39.4209,39.4654,6200.0
2013-11-15 10:25:00,62.12,62.14,62.09,62.12,5700.0,39.4718,39.4845,39.4527,39.4718,5700.0
2013-11-15 10:30:00,62.13,62.19,62.12,62.19,12800.0,39.4781,39.5162,39.4718,39.5162,12800.0
2013-11-15 10:35:00,62.19,62.24,62.18,62.24,7500.0,39.5162,39.548,39.5099,39.548,7500.0
2013-11-15 10:40:00,62.24,62.29,62.22,62.25,28900.0,39.548,39.5798,39.5353,39.5544,28900.0
2013-11-15 10:45:00,62.26,62.38,62.23,62.38,5900.0,39.5607,39.637,39.5417,39.637,5900.0
2013-11-15 10:50:00,62.4,62.42,62.35,62.41,36400.0,39.6497,39.6624,39.6179,39.656,36400.0
2013-11-15 10:55:00,62.39,62.5,62.39,62.49,8000.0,39.6433,39.7132,39.6433,39.7069,8000.0
2013-11-15 11:00:00,62.49,62.5,62.44,62.48,36000.0,39.7069,39.7132,39.6751,39.7005,36000.0
2013-11-15 11:05:00,62.45,62.49,62.43,62.44,23300.0,39.6814,39.7069,39.6687,39.6751,23300.0
2013-11-15 11:10:00,62.45,62.5,62.45,62.5,6500.0,39.6814,39.7132,39.6814,39.7132,6500.0
2013-11-15 11:15:00,62.5,62.72,62.5,62.68,23800.0,39.7132,39.853,39.7132,39.8276,23800.0
2013-11-15 11:20:00,62.69,62.76,62.68,62.72,36000.0,39.8339,39.8784,39.8276,39.853,36000.0
2013-11-15 11:25:00,62.72,62.74,62.68,62.72,5600.0,39.853,39.8657,39.8276,39.853,5600.0
2013-11-15 11:30:00,62.73,62.74,62.66,62.67,6200.0,39.8594,39.8657,39.8149,39.8212,6200.0
2013-11-15 11:35:00,62.68,62.69,62.61,62.65,7800.0,39.8276,39.8339,39.7831,39.8085,7800.0
2013-11-15 11:40:00,62.66,62.77,62.65,62.77,5100.0,39.8149,39.8848,39.8085,39.8848,5100.0
2013-11-15 11:45:00,62.76,62.82,62.76,62.82,4900.0,39.8784,39.9165,39.8784,39.9165,4900.0
2013-11-15 11:50:00,62.82,62.85,62.7,62.72,6600.0,39.9165,39.9356,39.8403,39.853,6600.0
2013-11-15 11:55:00,62.74,62.82,62.73,62.82,10300.0,39.8657,39.9165,39.8594,39.9165,10300.0
2013-11-15 12:00:00,62.82,62.86,62.8,62.86,4600.0,39.9165,39.942,39.9038,39.942,4600.0
2013-11-15 12:05:00,62.87,62.99,62.86,62.99,9000.0,39.9483,40.0246,39.942,40.0246,9000.0
2013-11-15 12:10:00,62.98,63.02,62.96,62.96,9300.0,40.0182,40.0436,40.0055,40.0055,9300.0
2013-11-15 12:15:00,62.98,63.01,62.97,63.01,3800.0,40.0182,40.0373,40.0119,40.0373,3800.0
2013-11-15 12:20:00,63.02,63.03,62.97,62.97,9100.0,40.0436,40.05,40.0119,40.0119,9100.0
2013-11-15 12:25:00,62.98,63.02,62.98,63.01,7600.0,40.0182,40.0436,40.0182,40.0373,7600.0
2013-11-15 12:30:00,63.01,63.03,63.0,63.03,4400.0,40.0373,40.05,40.0309,40.05,4400.0
2013-11-15 12:35:00,63.01,63.02,62.98,63.0,4200.0,40.0373,40.0436,40.0182,40.0309,4200.0
2013-11-15 12:40:00,63.01,63.11,63.01,63.1,17600.0,40.0373,40.1008,40.0373,40.0945,17600.0
2013-11-15 12:45:00,63.1,63.14,63.1,63.11,20100.0,40.0945,40.1199,40.0945,40.1008,20100.0
2013-11-15 12:50:00,63.11,63.12,63.09,63.12,11000.0,40.1008,40.1072,40.0881,40.1072,11000.0
2013-11-15 12:55:00,63.11,63.13,63.09,63.11,64300.0,40.1008,40.1135,40.0881,40.1008,64300.0
2013-11-15 13:00:00,63.12,63.15,63.11,63.14,5300.0,40.1072,40.1262,40.1008,40.1199,5300.0
2013-11-15 13:05:00,63.13,63.16,63.13,63.14,5300.0,40.1135,40.1326,40.1135,40.1199,5300.0
2013-11-15 13:10:00,63.14,63.18,63.14,63.17,7100.0,40.1199,40.1453,40.1199,40.1389,7100.0
2013-11-15 13:15:00,63.15,63.15,63.09,63.1,15300.0,40.1262,40.1262,40.0881,40.0945,15300.0
2013-11-15 13:20:00,63.11,63.13,63.1,63.13,7100.0,40.1008,40.1135,40.0945,40.1135,7100.0
2013-11-15 13:25:00,63.13,63.17,63.13,63.16,6500.0,40.1135,40.1389,40.1135,40.1326,6500.0
2013-11-15 13:30:00,63.17,63.17,63.12,63.14,5100.0,40.1389,40.1389,40.1072,40.1199,5100.0
2013-11-15 13:35:00,63.14,63.19,63.14,63.15,6100.0,40.1199,40.1516,40.1199,40.1262,6100.0
2013-11-15 13:40:00,63.15,63.16,63.13,63.15,5500.0,40.1262,40.1326,40.1135,40.1262,5500.0
2013-11-15 13:45:00,63.14,63.14,63.09,63.09,8100.0,40.1199,40.1199,40.0881,40.0881,8100.0
2013-11-15 13:50:00,63.12,63.12,63.08,63.1,7800.0,40.1072,40.1072,40.0818,40.0945,7800.0
2013-11-15 13:55:00,63.09,63.1,63.05,63.05,4200.0,40.0881,40.0945,40.0627,40.0627,4200.0
2013-11-15 14:00:00,63.04,63.1,63.04,63.1,4200.0,40.0563,40.0945,40.0563,40.0945,4200.0
2013-11-15 14:05:00,63.11,63.12,63.1,63.1,3100.0,40.1008,40.1072,40.0945,40.0945,3100.0
2013-11-15 14:10:00,63.11,63.11,63.07,63.07,6100.0,40.1008,40.1008,40.0754,40.0754,6100.0
2013-11-15 14:15:00,63.04,63.06,63.04,63.05,4800.0,40.0563,40.069,40.0563,40.0627,4800.0
2013-11-15 14:20:00,63.05,63.1,63.05,63.09,3400.0,40.0627,40.0945,40.0627,40.0881,3400.0
2013-11-15 14:25:00,63.08,63.1,63.07,63.07,3900.0,40.0818,40.0945,40.0754,40.0754,3900.0
2013-11-15 14:30:00,63.07,63.11,63.07,63.11,3000.0,40.0754,40.1008,40.0754,40.1008,3000.0
2013-11-15 14:35:00,63.1,63.11,63.07,63.08,6000.0,40.0945,40.1008,40.0754,40.0818,6000.0
2013-11-15 14:40:00,63.08,63.09,63.05,63.05,8000.0,40.0818,40.0881,40.0627,40.0627,8000.0
2013-11-15 14:45:00,63.06,63.1,63.06,63.1,7900.0,40.069,40.0945,40.069,40.0945,7900.0
2013-11-15 14:50:00,63.09,63.1,63.07,63.08,6200.0,40.0881,40.0945,40.0754,40.0818,6200.0
2013-11-15 14:55:00,63.07,63.07,63.02,63.03,4000.0,40.0754,40.0754,40.0436,40.05,4000.0
2013-11-15 15:00:00,63.04,63.17,63.04,63.17,10300.0,40.0563,40.1389,40.0563,40.1389,10300.0
2013-11-15 15:05:00,63.15,63.22,63.15,63.22,20900.0,40.1262,40.1707,40.1262,40.1707,20900.0
2013-11-15 15:10:00,63.22,63.23,63.19,63.21,11800.0,40.1707,40.1771,40.1516,40.1644,11800.0
2013-11-15 15:15:00,63.22,63.26,63.2,63.24,9200.0,40.1707,40.1961,40.158,40.1834,9200.0
2013-11-15 15:20:00,63.24,63.27,63.23,63.23,12800.0,40.1834,40.2025,40.1771,40.1771,12800.0
2013-11-15 15:25:00,63.23,63.28,63.22,63.28,11600.0,40.1771,40.2088,40.1707,40.2088,11600.0
2013-11-15 15:30:00,63.28,63.33,63.27,63.29,13700.0,40.2088,40.2406,40.2025,40.2152,13700.0
2013-11-15 15:35:00,63.29,63.29,63.22,63.22,22600.0,40.2152,40.2152,40.1707,40.1707,22600.0
2013-11-15 15:40:00,63.22,63.24,63.16,63.23,16200.0,40.1707,40.1834,40.1326,40.1771,16200.0
2013-11-15 15:45:00,63.23,63.3,63.23,63.3,62400.0,40.1771,40.2215,40.1771,40.2215,62400.0
2013-11-15 15:50:00,63.3,63.59,63.3,63.5,166800.0,40.2215,40.4058,40.2215,40.3486,166800.0
2013-11-15 15:55:00,63.5,63.53,63.41,63.53,220500.0,40.3486,40.3677,40.2914,40.3677,220500.0
2013-11-18 09:30:00,63.64,63.69,63.51,63.57,19800.0,40.4376,40.4694,40.355,40.3931,19800.0
2013-11-18 09:35:00,63.61,63.61,63.42,63.48,4800.0,40.4185,40.4185,40.2978,40.3359,4800.0
2013-11-18 09:40:00,63.48,63.52,63.25,63.25,6700.0,40.3359,40.3613,40.1898,40.1898,6700.0
2013-11-18 09:45:00,63.25,63.41,63.25,63.4,1600.0,40.1898,40.2914,40.1898,40.2851,1600.0
2013-11-18 09:50:00,63.41,63.49,63.34,63.34,6100.0,40.2914,40.3423,40.247,40.247,6100.0
2013-11-18 09:55:00,63.37,63.37,63.2,63.25,4200.0,40.266,40.266,40.158,40.1898,4200.0
2013-11-18 10:00:00,63.21,63.31,63.19,63.3,9000.0,40.1644,40.2279,40.1516,40.2215,9000.0
2013-11-18 10:05:00,63.31,63.45,63.31,63.45,8400.0,40.2279,40.3169,40.2279,40.3169,8400.0
2013-11-18 10:10:00,63.44,63.44,63.33,63.4,5900.0,40.3105,40.3105,40.2406,40.2851,5900.0
2013-11-18 10:15:00,63.4,63.5,63.38,63.5,3400.0,40.2851,40.3486,40.2724,40.3486,3400.0
2013-11-18 10:20:00,63.5,63.58,63.43,63.5,39000.0,40.3486,40.3995,40.3041,40.3486,39000.0
2013-11-18 10:25:00,63.49,63.62,63.48,63.55,30100.0,40.3423,40.4249,40.3359,40.3804,30100.0
2013-11-18 10:30:00,63.57,63.6,63.46,63.59,6400.0,40.3931,40.4122,40.3232,40.4058,6400.0
2013-11-18 10:35:00,63.58,63.59,63.51,63.53,6100.0,40.3995,40.4058,40.355,40.3677,6100.0
2013-11-18 10:40:00,63.56,63.59,63.54,63.54,4500.0,40.3868,40.4058,40.374,40.374,4500.0
2013-11-18 10:45:00,63.52,63.56,63.5,63.54,6100.0,40.3613,40.3868,40.3486,40.374,6100.0
2013-11-18 10:50:00,63.55,63.55,63.5,63.53,9800.0,40.3804,40.3804,40.3486,40.3677,9800.0
2013-11-18 10:55:00,63.52,63.64,63.52,63.63,7100.0,40.3613,40.4376,40.3613,40.4312,7100.0
2013-11-18 11:00:00,63.64,63.7,63.64,63.69,7200.0,40.4376,40.4757,40.4376,40.4694,7200.0
2013-11-18 11:05:00,63.71,63.71,63.6,63.6,9800.0,40.4821,40.4821,40.4122,40.4122,9800.0
2013-11-18 11:10:00,63.58,63.59,63.54,63.58,5900.0,40.3995,40.4058,40.374,40.3995,5900.0
2013-11-18 11:15:00,63.55,63.55,63.47,63.49,8600.0,40.3804,40.3804,40.3296,40.3423,8600.0
2013-11-18 11:20:00,63.49,63.49,63.46,63.46,4700.0,40.3423,40.3423,40.3232,40.3232,4700.0
2013-11-18 11:25:00,63.46,63.46,63.42,63.43,1900.0,40.3232,40.3232,40.2978,40.3041,1900.0
2013-11-18 11:30:00,63.42,63.44,63.39,63.39,7300.0,40.2978,40.3105,40.2787,40.2787,7300.0
2013-11-18 11:35:00,63.39,63.41,63.37,63.39,5800.0,40.2787,40.2914,40.266,40.2787,5800.0
2013-11-18 11:40:00,63.37,63.44,63.35,63.42,7200.0,40.266,40.3105,40.2533,40.2978,7200.0
2013-11-18 11:45:00,63.43,63.5,63.43,63.48,28100.0,40.3041,40.3486,40.3041,40.3359,28100.0
2013-11-18 11:50:00,63.48,63.55,63.48,63.55,4100.0,40.3359,40.3804,40.3359,40.3804,4100.0
2013-11-18 11:55:00,63.52,63.55,63.52,63.55,2500.0,40.3613,40.3804,40.3613,40.3804,2500.0
2013-11-18 12:00:00,63.56,63.6,63.56,63.6,4600.0,40.3868,40.4122,40.3868,40.4122,4600.0
2013-11-18 12:05:00,63.61,63.64,63.6,63.6,3700.0,40.4185,40.4376,40.4122,40.4122,3700.0
2013-11-18 12:10:00,63.6,63.6,63.51,63.53,4200.0,40.4122,40.4122,40.355,40.3677,4200.0
2013-11-18 12:15:00,63.53,63.53,63.49,63.49,2300.0,40.3677,40.3677,40.3423,40.3423,2300.0
2013-11-18 12:20:00,63.48,63.54,63.47,63.54,5200.0,40.3359,40.374,40.3296,40.374,5200.0
2013-11-18 12:25:00,63.55,63.57,63.52,63.53,6100.0,40.3804,40.3931,40.3613,40.3677,6100.0
2013-11-18 12:30:00,63.53,63.53,63.47,63.52,4600.0,40.3677,40.3677,40.3296,40.3613,4600.0
2013-11-18 12:35:00,63.51,63.51,63.43,63.43,3300.0,40.355,40.355,40.3041,40.3041,3300.0
2013-11-18 12:40:00,63.45,63.45,63.34,63.34,4800.0,40.3169,40.3169,40.247,40.247,4800.0
2013-11-18 12:45:00,63.36,63.36,63.32,63.35,5700.0,40.2597,40.2597,40.2343,40.2533,5700.0
2013-11-18 12:50:00,63.33,63.34,63.27,63.29,4000.0,40.2406,40.247,40.2025,40.2152,4000.0
2013-11-18 12:55:00,63.26,63.27,63.24,63.27,3900.0,40.1961,40.2025,40.1834,40.2025,3900.0
2013-11-18 13:00:00,63.28,63.3,63.25,63.25,4100.0,40.2088,40.2215,40.1898,40.1898,4100.0
2013-11-18 13:05:00,63.28,63.31,63.21,63.24,47700.0,40.2088,40.2279,40.1644,40.1834,47700.0
2013-11-18 13:10:00,63.22,63.29,63.2,63.23,22900.0,40.1707,40.2152,40.158,40.1771,22900.0
2013-11-18 13:15:00,63.22,63.32,63.22,63.32,8400.0,40.1707,40.2343,40.1707,40.2343,8400.0
2013-11-18 13:20:00,63.32,63.32,63.3,63.3,3800.0,40.2343,40.2343,40.2215,40.2215,3800.0
2013-11-18 13:25:00,63.31,63.33,63.29,63.32,4800.0,40.2279,40.2406,40.2152,40.2343,4800.0
2013-11-18 13:30:00,63.32,63.32,63.29,63.29,2900.0,40.2343,40.2343,40.2152,40.2152,2900.0
2013-11-18 13:35:00,63.28,63.38,63.27,63.38,8400.0,40.2088,40.2724,40.2025,40.2724,8400.0
2013-11-18 13:40:00,63.39,63.41,63.36,63.4,9100.0,40.2787,40.2914,40.2597,40.2851,9100.0
2013-11-18 13:45:00,63.4,63.41,63.37,63.38,4900.0,40.2851,40.2914,40.266,40.2724,4900.0
2013-11-18 13:50:00,63.39,63.39,63.34,63.36,4100.0,40.2787,40.2787,40.247,40.2597,4100.0
2013-11-18 13:55:00,63.37,63.37,63.36,63.36,7300.0,40.266,40.266,40.2597,40.2597,7300.0
2013-11-18 14:00:00,63.37,63.37,63.34,63.37,6100.0,40.266,40.266,40.247,40.266,6100.0
2013-11-18 14:05:00,63.38,63.41,63.38,63.41,3700.0,40.2724,40.2914,40.2724,40.2914,3700.0
2013-11-18 14:10:00,63.4,63.41,63.38,63.38,5000.0,40.2851,40.2914,40.2724,40.2724,5000.0
2013-11-18 14:15:00,63.37,63.39,63.34,63.38,5100.0,40.266,40.2787,40.247,40.2724,5100.0
2013-11-18 14:20:00,63.37,63.37,63.34,63.34,4600.0,40.266,40.266,40.247,40.247,4600.0
2013-11-18 14:25:00,63.34,63.39,63.34,63.39,7700.0,40.247,40.2787,40.247,40.2787,7700.0
2013-11-18 14:30:00,63.39,63.39,63.37,63.37,5000.0,40.2787,40.2787,40.266,40.266,5000.0
2013-11-18 14:35:00,63.36,63.36,63.29,63.32,8100.0,40.2597,40.2597,40.2152,40.2343,8100.0
2013-11-18 14:40:00,63.32,63.32,63.24,63.27,6100.0,40.2343,40.2343,40.1834,40.2025,6100.0
2013-11-18 14:45:00,63.27,63.27,63.19,63.19,5100.0,40.2025,40.2025,40.1516,40.1516,5100.0
2013-11-18 14:50:00,63.22,63.26,63.22,63.25,10500.0,40.1707,40.1961,40.1707,40.1898,10500.0
2013-11-18 14:55:00,63.24,63.24,63.13,63.14,10900.0,40.1834,40.1834,40.1135,40.1199,10900.0
2013-11-18 15:00:00,63.14,63.15,63.1,63.12,11100.0,40.1199,40.1262,40.0945,40.1072,11100.0
2013-11-18 15:05:00,63.11,63.14,62.96,62.97,14000.0,40.1008,40.1199,40.0055,40.0119,14000.0
2013-11-18 15:10:00,62.96,62.99,62.9,62.94,15700.0,40.0055,40.0246,39.9674,39.9928,15700.0
2013-11-18 15:15:00,62.93,62.95,62.85,62.93,18800.0,39.9864,39.9992,39.9356,39.9864,18800.0
2013-11-18 15:20:00,62.93,62.96,62.89,62.89,11600.0,39.9864,40.0055,39.961,39.961,11600.0
2013-11-18 15:25:00,62.9,62.9,62.82,62.88,22700.0,39.9674,39.9674,39.9165,39.9547,22700.0
2013-11-18 15:30:00,62.87,62.87,62.78,62.82,24100.0,39.9483,39.9483,39.8911,39.9165,24100.0
2013-11-18 15:35:00,62.82,62.85,62.78,62.82,16100.0,39.9165,39.9356,39.8911,39.9165,16100.0
2013-11-18 15:40:00,62.82,62.88,62.78,62.84,15200.0,39.9165,39.9547,39.8911,39.9293,15200.0
2013-11-18 15:45:00,62.86,62.86,62.79,62.81,17500.0,39.942,39.942,39.8975,39.9102,17500.0
2013-11-18 15:50:00,62.81,62.81,62.76,62.78,36300.0,39.9102,39.9102,39.8784,39.8911,36300.0
2013-11-18 15:55:00,62.77,62.89,62.74,62.89,67300.0,39.8848,39.961,39.8657,39.961,67300.0
2013-11-19 09:30:00,62.38,62.82,62.27,62.37,61000.0,39.637,39.9165,39.5671,39.6306,61000.0
2013-11-19 09:35:00,62.44,62.53,62.37,62.38,66000.0,39.6751,39.7323,39.6306,39.637,66000.0
2013-11-19 09:40:00,62.37,62.37,62.17,62.28,13700.0,39.6306,39.6306,39.5035,39.5734,13700.0
2013-11-19 09:45:00,62.28,62.33,62.2,62.22,23200.0,39.5734,39.6052,39.5226,39.5353,23200.0
2013-11-19 09:50:00,62.22,62.51,62.22,62.51,30900.0,39.5353,39.7196,39.5353,39.7196,30900.0
2013-11-19 09:55:00,62.5,62.55,62.5,62.51,9300.0,39.7132,39.745,39.7132,39.7196,9300.0
2013-11-19 10:00:00,62.54,62.6,62.52,62.59,13800.0,39.7386,39.7768,39.7259,39.7704,13800.0
2013-11-19 10:05:00,62.61,62.75,62.61,62.72,12100.0,39.7831,39.8721,39.7831,39.853,12100.0
2013-11-19 10:10:00,62.7,62.73,62.67,62.71,11000.0,39.8403,39.8594,39.8212,39.8467,11000.0
2013-11-19 10:15:00,62.72,62.74,62.66,62.69,7400.0,39.853,39.8657,39.8149,39.8339,7400.0
2013-11-19 10:20:00,62.68,62.69,62.65,62.65,40400.0,39.8276,39.8339,39.8085,39.8085,40400.0
2013-11-19 10:25:00,62.66,62.75,62.63,62.75,49900.0,39.8149,39.8721,39.7958,39.8721,49900.0
2013-11-19 10:30:00,62.71,62.75,62.68,62.71,7500.0,39.8467,39.8721,39.8276,39.8467,7500.0
2013-11-19 10:35:00,62.76,62.84,62.72,62.8,11800.0,39.8784,39.9293,39.853,39.9038,11800.0
2013-11-19 10:40:00,62.8,62.84,62.79,62.82,6100.0,39.9038,39.9293,39.8975,39.9165,6100.0
2013-11-19 10:45:00,62.82,62.87,62.76,62.76,14200.0,39.9165,39.9483,39.8784,39.8784,14200.0
2013-11-19 10:50:00,62.76,62.76,62.68,62.72,10000.0,39.8784,39.8784,39.8276,39.853,10000.0
2013-11-19 10:55:00,62.71,62.75,62.71,62.75,11300.0,39.8467,39.8721,39.8467,39.8721,11300.0
2013-11-19 11:00:00,62.75,62.76,62.7,62.7,1700.0,39.8721,39.8784,39.8403,39.8403,1700.0
2013-11-19 11:05:00,62.7,62.77,62.7,62.77,13300.0,39.8403,39.8848,39.8403,39.8848,13300.0
2013-11-19 11:10:00,62.79,62.8,62.73,62.75,96600.0,39.8975,39.9038,39.8594,39.8721,96600.0
2013-11-19 11:15:00,62.76,62.79,62.74,62.78,51400.0,39.8784,39.8975,39.8657,39.8911,51400.0
2013-11-19 11:20:00,62.77,62.79,62.68,62.69,5200.0,39.8848,39.8975,39.8276,39.8339,5200.0
2013-11-19 11:25:00,62.65,62.66,62.57,62.58,12800.0,39.8085,39.8149,39.7577,39.764,12800.0
2013-11-19 11:30:00,62.59,62.61,62.49,62.49,9700.0,39.7704,39.7831,39.7069,39.7069,9700.0
2013-11-19 11:35:00,62.49,62.55,62.47,62.5,8500.0,39.7069,39.745,39.6942,39.7132,8500.0
2013-11-19 11:40:00,62.5,62.5,62.4,62.49,16000.0,39.7132,39.7132,39.6497,39.7069,16000.0
2013-11-19 11:45:00,62.49,62.56,62.46,62.53,7700.0,39.7069,39.7513,39.6878,39.7323,7700.0
2013-11-19 11:50:00,62.51,62.58,62.49,62.53,27100.0,39.7196,39.764,39.7069,39.7323,27100.0
2013-11-19 11:55:00,62.55,62.57,62.5,62.52,40700.0,39.745,39.7577,39.7132,39.7259,40700.0
2013-11-19 12:00:00,62.48,62.5,62.41,62.42,10300.0,39.7005,39.7132,39.656,39.6624,10300.0
2013-11-19 12:05:00,62.42,62.5,62.41,62.47,5200.0,39.6624,39.7132,39.656,39.6942,5200.0
2013-11-19 12:10:00,62.47,62.49,62.45,62.46,4000.0,39.6942,39.7069,39.6814,39.6878,4000.0
2013-11-19 12:15:00,62.48,62.48,62.44,62.44,1700.0,39.7005,39.7005,39.6751,39.6751,1700.0
2013-11-19 12:20:00,62.43,62.46,62.35,62.45,39600.0,39.6687,39.6878,39.6179,39.6814,39600.0
2013-11-19 12:25:00,62.46,62.52,62.45,62.47,7900.0,39.6878,39.7259,39.6814,39.6942,7900.0
2013-11-19 12:30:00,62.47,62.48,62.46,62.48,4600.0,39.6942,39.7005,39.6878,39.7005,4600.0
2013-11-19 12:35:00,62.49,62.49,62.44,62.45,4200.0,39.7069,39.7069,39.6751,39.6814,4200.0
2013-11-19 12:40:00,62.44,62.44,62.35,62.35,2700.0,39.6751,39.6751,39.6179,39.6179,2700.0
2013-11-19 12:45:00,62.35,62.35,62.33,62.34,1100.0,39.6179,39.6179,39.6052,39.6115,1100.0
2013-11-19 12:50:00,62.34,62.36,62.32,62.36,5200.0,39.6115,39.6243,39.5988,39.6243,5200.0
2013-11-19 12:55:00,62.35,62.35,62.23,62.24,4700.0,39.6179,39.6179,39.5417,39.548,4700.0
2013-11-19 13:00:00,62.22,62.22,62.13,62.13,8200.0,39.5353,39.5353,39.4781,39.4781,8200.0
2013-11-19 13:05:00,62.13,62.17,62.1,62.17,8100.0,39.4781,39.5035,39.4591,39.5035,8100.0
2013-11-19 13:10:00,62.17,62.2,62.13,62.17,6200.0,39.5035,39.5226,39.4781,39.5035,6200.0
2013-11-19 13:15:00,62.17,62.23,62.16,62.19,5400.0,39.5035,39.5417,39.4972,39.5162,5400.0
2013-11-19 13:20:00,62.19,62.19,62.0,62.0,10800.0,39.5162,39.5162,39.3955,39.3955,10800.0
2013-11-19 13:25:00,62.0,62.04,61.94,61.99,13700.0,39.3955,39.4209,39.3574,39.3892,13700.0
2013-11-19 13:30:00,61.97,61.98,61.9,61.96,6700.0,39.3764,39.3828,39.332,39.3701,6700.0
2013-11-19 13:35:00,61.94,61.96,61.92,61.92,5700.0,39.3574,39.3701,39.3447,39.3447,5700.0
2013-11-19 13:40:00,61.91,61.95,61.89,61.94,2400.0,39.3383,39.3637,39.3256,39.3574,2400.0
2013-11-19 13:45:00,61.95,61.96,61.84,61.88,8600.0,39.3637,39.3701,39.2938,39.3193,8600.0
2013-11-19 13:50:00,61.88,61.91,61.83,61.91,4300.0,39.3193,39.3383,39.2875,39.3383,4300.0
2013-11-19 13:55:00,61.91,61.92,61.87,61.87,4000.0,39.3383,39.3447,39.3129,39.3129,4000.0
2013-11-19 14:00:00,61.89,61.98,61.89,61.95,7800.0,39.3256,39.3828,39.3256,39.3637,7800.0
2013-11-19 14:05:00,61.95,62.01,61.9,61.93,10700.0,39.3637,39.4019,39.332,39.351,10700.0
2013-11-19 14:10:00,61.92,61.99,61.92,61.95,2600.0,39.3447,39.3892,39.3447,39.3637,2600.0
2013-11-19 14:15:00,61.94,61.98,61.92,61.96,2500.0,39.3574,39.3828,39.3447,39.3701,2500.0
2013-11-19 14:20:00,61.98,61.98,61.91,61.93,2300.0,39.3828,39.3828,39.3383,39.351,2300.0
2013-11-19 14:25:00,61.93,61.94,61.91,61.93,3600.0,39.351,39.3574,39.3383,39.351,3600.0
2013-11-19 14:30:00,61.92,62.0,61.92,61.98,4800.0,39.3447,39.3955,39.3447,39.3828,4800.0
2013-11-19 14:35:00,62.0,62.1,61.99,62.09,7300.0,39.3955,39.4591,39.3892,39.4527,7300.0
2013-11-19 14:40:00,62.1,62.13,62.05,62.05,5800.0,39.4591,39.4781,39.4273,39.4273,5800.0
2013-11-19 14:45:00,62.07,62.13,62.06,62.06,7400.0,39.44,39.4781,39.4336,39.4336,7400.0
2013-11-19 14:50:00,62.05,62.05,62.02,62.05,1700.0,39.4273,39.4273,39.4082,39.4273,1700.0
2013-11-19 14:55:00,62.05,62.09,62.05,62.05,2600.0,39.4273,39.4527,39.4273,39.4273,2600.0
2013-11-19 15:00:00,62.04,62.14,62.01,62.09,25800.0,39.4209,39.4845,39.4019,39.4527,25800.0
2013-11-19 15:05:00,62.06,62.12,62.04,62.06,20200.0,39.4336,39.4718,39.4209,39.4336,20200.0
2013-11-19 15:10:00,62.08,62.16,62.08,62.16,5400.0,39.4463,39.4972,39.4463,39.4972,5400.0
2013-11-19 15:15:00,62.18,62.2,62.15,62.2,9800.0,39.5099,39.5226,39.4908,39.5226,9800.0
2013-11-19 15:20:00,62.21,62.21,62.14,62.14,7300.0,39.5289,39.5289,39.4845,39.4845,7300.0
2013-11-19 15:25:00,62.15,62.19,62.14,62.15,7200.0,39.4908,39.5162,39.4845,39.4908,7200.0
2013-11-19 15:30:00,62.16,62.17,62.04,62.04,12400.0,39.4972,39.5035,39.4209,39.4209,12400.0
2013-11-19 15:35:00,62.05,62.08,61.99,62.01,14400.0,39.4273,39.4463,39.3892,39.4019,14400.0
2013-11-19 15:40:00,62.01,62.04,61.98,62.03,14100.0,39.4019,39.4209,39.3828,39.4146,14100.0
2013-11-19 15:45:00,62.03,62.03,61.93,61.97,19100.0,39.4146,39.4146,39.351,39.3764,19100.0
2013-11-19 15:50:00,61.97,62.01,61.94,61.98,25700.0,39.3764,39.4019,39.3574,39.3828,25700.0
2013-11-19 15:55:00,61.98,62.05,61.96,62.02,44800.0,39.3828,39.4273,39.3701,39.4082,44800.0
2013-11-20 09:30:00,62.44,62.55,62.17,62.24,36900.0,39.6751,39.745,39.5035,39.548,36900.0
2013-11-20 09:35:00,62.3,62.33,62.2,62.25,9700.0,39.5861,39.6052,39.5226,39.5544,9700.0
2013-11-20 09:40:00,62.16,62.23,62.02,62.2,4800.0,39.4972,39.5417,39.4082,39.5226,4800.0
2013-11-20 09:45:00,62.13,62.18,61.94,62.12,22800.0,39.4781,39.5099,39.3574,39.4718,22800.0
2013-11-20 09:50:00,62.1,62.15,62.08,62.08,4600.0,39.4591,39.4908,39.4463,39.4463,4600.0
2013-11-20 09:55:00,62.06,62.29,62.03,62.29,7000.0,39.4336,39.5798,39.4146,39.5798,7000.0
2013-11-20 10:00:00,62.27,62.27,62.17,62.27,5800.0,39.5671,39.5671,39.5035,39.5671,5800.0
2013-11-20 10:05:00,62.26,62.37,62.25,62.32,6900.0,39.5607,39.6306,39.5544,39.5988,6900.0
2013-11-20 10:10:00,62.37,62.38,62.29,62.34,12500.0,39.6306,39.637,39.5798,39.6115,12500.0
2013-11-20 10:15:00,62.36,62.46,62.3,62.44,13700.0,39.6243,39.6878,39.5861,39.6751,13700.0
2013-11-20 10:20:00,62.5,62.61,62.5,62.52,5900.0,39.7132,39.7831,39.7132,39.7259,5900.0
2013-11-20 10:25:00,62.54,62.59,62.42,62.47,15600.0,39.7386,39.7704,39.6624,39.6942,15600.0
2013-11-20 10:30:00,62.49,62.53,62.43,62.43,7100.0,39.7069,39.7323,39.6687,39.6687,7100.0
2013-11-20 10:35:00,62.38,62.44,62.32,62.44,5200.0,39.637,39.6751,39.5988,39.6751,5200.0
2013-11-20 10:40:00,62.39,62.42,62.34,62.39,3400.0,39.6433,39.6624,39.6115,39.6433,3400.0
2013-11-20 10:45:00,62.39,62.45,62.39,62.45,5000.0,39.6433,39.6814,39.6433,39.6814,5000.0
2013-11-20 10:50:00,62.41,62.44,62.36,62.43,2800.0,39.656,39.6751,39.6243,39.6687,2800.0
2013-11-20 10:55:00,62.4,62.41,62.34,62.39,18000.0,39.6497,39.656,39.6115,39.6433,18000.0
2013-11-20 11:00:00,62.38,62.4,62.3,62.37,17800.0,39.637,39.6497,39.5861,39.6306,17800.0
2013-11-20 11:05:00,62.38,62.42,62.35,62.35,23200.0,39.637,39.6624,39.6179,39.6179,23200.0
2013-11-20 11:10:00,62.35,62.35,62.23,62.25,3700.0,39.6179,39.6179,39.5417,39.5544,3700.0
2013-11-20 11:15:00,62.25,62.25,62.14,62.14,6400.0,39.5544,39.5544,39.4845,39.4845,6400.0
2013-11-20 11:20:00,62.14,62.17,62.12,62.15,6200.0,39.4845,39.5035,39.4718,39.4908,6200.0
2013-11-20 11:25:00,62.15,62.2,62.14,62.2,3600.0,39.4908,39.5226,39.4845,39.5226,3600.0
2013-11-20 11:30:00,62.2,62.22,62.18,62.2,2900.0,39.5226,39.5353,39.5099,39.5226,2900.0
2013-11-20 11:35:00,62.22,62.27,62.21,62.23,2700.0,39.5353,39.5671,39.5289,39.5417,2700.0
2013-11-20 11:40:00,62.2,62.21,62.17,62.17,400.0,39.5226,39.5289,39.5035,39.5035,400.0
2013-11-20 11:45:00,62.19,62.19,62.16,62.16,500.0,39.5162,39.5162,39.4972,39.4972,500.0
2013-11-20 11:50:00,62.18,62.21,62.18,62.21,2200.0,39.5099,39.5289,39.5099,39.5289,2200.0
2013-11-20 11:55:00,62.21,62.21,62.18,62.18,1400.0,39.5289,39.5289,39.5099,39.5099,1400.0
2013-11-20 12:00:00,62.19,62.29,62.19,62.25,4400.0,39.5162,39.5798,39.5162,39.5544,4400.0
2013-11-20 12:05:00,62.27,62.29,62.23,62.26,18400.0,39.5671,39.5798,39.5417,39.5607,18400.0
2013-11-20 12:10:00,62.26,62.29,62.2,62.28,12100.0,39.5607,39.5798,39.5226,39.5734,12100.0
2013-11-20 12:15:00,62.27,62.31,62.24,62.3,11900.0,39.5671,39.5925,39.548,39.5861,11900.0
2013-11-20 12:20:00,62.32,62.38,62.32,62.37,1600.0,39.5988,39.637,39.5988,39.6306,1600.0
2013-11-20 12:25:00,62.36,62.38,62.35,62.35,1900.0,39.6243,39.637,39.6179,39.6179,1900.0
2013-11-20 12:30:00,62.33,62.39,62.33,62.37,3300.0,39.6052,39.6433,39.6052,39.6306,3300.0
2013-11-20 12:35:00,62.36,62.4,62.36,62.4,700.0,39.6243,39.6497,39.6243,39.6497,700.0
2013-11-20 12:40:00,62.36,62.37,62.32,62.32,18400.0,39.6243,39.6306,39.5988,39.5988,18400.0
2013-11-20 12:45:00,62.3,62.34,62.29,62.34,3500.0,39.5861,39.6115,39.5798,39.6115,3500.0
2013-11-20 12:50:00,62.32,62.35,62.29,62.29,2700.0,39.5988,39.6179,39.5798,39.5798,2700.0
2013-11-20 12:55:00,62.3,62.3,62.3,62.3,500.0,39.5861,39.5861,39.5861,39.5861,500.0
2013-11-20 13:00:00,62.31,62.33,62.28,62.31,6200.0,39.5925,39.6052,39.5734,39.5925,6200.0
2013-11-20 13:05:00,62.33,62.34,62.32,62.32,1200.0,39.6052,39.6115,39.5988,39.5988,1200.0
2013-11-20 13:10:00,62.34,62.34,62.29,62.33,4600.0,39.6115,39.6115,39.5798,39.6052,4600.0
2013-11-20 13:15:00,62.33,62.33,62.25,62.25,8900.0,39.6052,39.6052,39.5544,39.5544,8900.0
2013-11-20 13:20:00,62.27,62.28,62.24,62.27,5700.0,39.5671,39.5734,39.548,39.5671,5700.0
2013-11-20 13:25:00,62.26,62.26,62.22,62.23,3700.0,39.5607,39.5607,39.5353,39.5417,3700.0
2013-11-20 13:30:00,62.22,62.28,62.2,62.22,13900.0,39.5353,39.5734,39.5226,39.5353,13900.0
2013-11-20 13:35:00,62.21,62.28,62.2,62.24,24600.0,39.5289,39.5734,39.5226,39.548,24600.0
2013-11-20 13:40:00,62.24,62.34,62.24,62.34,10100.0,39.548,39.6115,39.548,39.6115,10100.0
2013-11-20 13:45:00,62.34,62.36,62.31,62.31,6600.0,39.6115,39.6243,39.5925,39.5925,6600.0
2013-11-20 13:50:00,62.3,62.32,62.28,62.28,1500.0,39.5861,39.5988,39.5734,39.5734,1500.0
2013-11-20 13:55:00,62.3,62.3,62.27,62.29,6200.0,39.5861,39.5861,39.5671,39.5798,6200.0
2013-11-20 14:00:00,62.28,62.33,62.11,62.26,20200.0,39.5734,39.6052,39.4654,39.5607,20200.0
2013-11-20 14:05:00,62.24,62.25,62.09,62.17,6700.0,39.548,39.5544,39.4527,39.5035,6700.0
2013-11-20 14:10:00,62.16,62.16,61.99,62.02,2500.0,39.4972,39.4972,39.3892,39.4082,2500.0
2013-11-20 14:15:00,61.98,62.12,61.95,62.1,8100.0,39.3828,39.4718,39.3637,39.4591,8100.0
2013-11-20 14:20:00,62.09,62.1,62.01,62.08,8000.0,39.4527,39.4591,39.4019,39.4463,8000.0
2013-11-20 14:25:00,62.07,62.11,62.05,62.08,4600.0,39.44,39.4654,39.4273,39.4463,4600.0
2013-11-20 14:30:00,62.06,62.09,62.0,62.0,7200.0,39.4336,39.4527,39.3955,39.3955,7200.0
2013-11-20 14:35:00,62.0,62.0,61.84,61.85,7600.0,39.3955,39.3955,39.2938,39.3002,7600.0
2013-11-20 14:40:00,61.85,61.88,61.78,61.88,10500.0,39.3002,39.3193,39.2557,39.3193,10500.0
2013-11-20 14:45:00,61.89,61.95,61.85,61.94,8000.0,39.3256,39.3637,39.3002,39.3574,8000.0
2013-11-20 14:50:00,61.92,61.92,61.84,61.89,16000.0,39.3447,39.3447,39.2938,39.3256,16000.0
2013-11-20 14:55:00,61.88,61.88,61.8,61.84,9400.0,39.3193,39.3193,39.2684,39.2938,9400.0
2013-11-20 15:00:00,61.84,61.84,61.72,61.72,9900.0,39.2938,39.2938,39.2176,39.2176,9900.0
2013-11-20 15:05:00,61.67,61.73,61.57,61.57,20600.0,39.1858,39.2239,39.1223,39.1223,20600.0
2013-11-20 15:10:00,61.59,61.72,61.59,61.7,6700.0,39.135,39.2176,39.135,39.2049,6700.0
2013-11-20 15:15:00,61.73,61.74,61.69,61.7,6100.0,39.2239,39.2303,39.1985,39.2049,6100.0
2013-11-20 15:20:00,61.68,61.76,61.63,61.72,10700.0,39.1922,39.243,39.1604,39.2176,10700.0
2013-11-20 15:25:00,61.73,61.76,61.73,61.73,11200.0,39.2239,39.243,39.2239,39.2239,11200.0
2013-11-20 15:30:00,61.72,61.75,61.68,61.69,13800.0,39.2176,39.2367,39.1922,39.1985,13800.0
2013-11-20 15:35:00,61.7,61.82,61.7,61.81,14700.0,39.2049,39.2811,39.2049,39.2748,14700.0
2013-11-20 15:40:00,61.82,61.89,61.82,61.82,63200.0,39.2811,39.3256,39.2811,39.2811,63200.0
2013-11-20 15:45:00,61.81,61.87,61.8,61.85,20100.0,39.2748,39.3129,39.2684,39.3002,20100.0
2013-11-20 15:50:00,61.84,61.87,61.81,61.83,20900.0,39.2938,39.3129,39.2748,39.2875,20900.0
2013-11-20 15:55:00,61.82,61.92,61.82,61.86,53600.0,39.2811,39.3447,39.2811,39.3066,53600.0
2013-11-21 09:30:00,62.29,62.33,61.98,62.25,23700.0,39.5798,39.6052,39.3828,39.5544,23700.0
2013-11-21 09:35:00,62.18,62.23,62.09,62.09,3600.0,39.5099,39.5417,39.4527,39.4527,3600.0
2013-11-21 09:40:00,62.09,62.34,62.09,62.31,4400.0,39.4527,39.6115,39.4527,39.5925,4400.0
2013-11-21 09:45:00,62.32,62.34,62.23,62.31,11600.0,39.5988,39.6115,39.5417,39.5925,11600.0
2013-11-21 09:50:00,62.28,62.4,62.21,62.34,9000.0,39.5734,39.6497,39.5289,39.6115,9000.0
2013-11-21 09:55:00,62.3,62.53,62.28,62.53,10600.0,39.5861,39.7323,39.5734,39.7323,10600.0
2013-11-21 10:00:00,62.5,62.52,62.45,62.5,11700.0,39.7132,39.7259,39.6814,39.7132,11700.0
2013-11-21 10:05:00,62.52,62.56,62.51,62.56,4100.0,39.7259,39.7513,39.7196,39.7513,4100.0
2013-11-21 10:10:00,62.59,62.7,62.58,62.67,9100.0,39.7704,39.8403,39.764,39.8212,9100.0
2013-11-21 10:15:00,62.69,62.72,62.62,62.72,12000.0,39.8339,39.853,39.7895,39.853,12000.0
2013-11-21 10:20:00,62.74,62.85,62.73,62.79,12700.0,39.8657,39.9356,39.8594,39.8975,12700.0
2013-11-21 10:25:00,62.77,62.8,62.71,62.75,7500.0,39.8848,39.9038,39.8467,39.8721,7500.0
2013-11-21 10:30:00,62.75,62.88,62.75,62.88,6100.0,39.8721,39.9547,39.8721,39.9547,6100.0
2013-11-21 10:35:00,62.88,62.88,62.72,62.72,3200.0,39.9547,39.9547,39.853,39.853,3200.0
2013-11-21 10:40:00,62.72,62.79,62.72,62.76,5900.0,39.853,39.8975,39.853,39.8784,5900.0
2013-11-21 10:45:00,62.75,62.76,62.7,62.73,4500.0,39.8721,39.8784,39.8403,39.8594,4500.0
2013-11-21 10:50:00,62.71,62.71,62.65,62.67,3100.0,39.8467,39.8467,39.8085,39.8212,3100.0
2013-11-21 10:55:00,62.67,62.69,62.61,62.61,3900.0,39.8212,39.8339,39.7831,39.7831,3900.0
2013-11-21 11:00:00,62.62,62.66,62.6,62.66,4700.0,39.7895,39.8149,39.7768,39.8149,4700.0
2013-11-21 11:05:00,62.65,62.65,62.61,62.63,2000.0,39.8085,39.8085,39.7831,39.7958,2000.0
2013-11-21 11:10:00,62.64,62.66,62.5,62.63,51600.0,39.8022,39.8149,39.7132,39.7958,51600.0
2013-11-21 11:15:00,62.59,62.68,62.59,62.67,14900.0,39.7704,39.8276,39.7704,39.8212,14900.0
2013-11-21 11:20:00,62.66,62.76,62.66,62.73,14800.0,39.8149,39.8784,39.8149,39.8594,14800.0
2013-11-21 11:25:00,62.7,62.72,62.69,62.72,900.0,39.8403,39.853,39.8339,39.853,900.0
2013-11-21 11:30:00,62.71,62.73,62.66,62.67,5600.0,39.8467,39.8594,39.8149,39.8212,5600.0
2013-11-21 11:35:00,62.66,62.75,62.64,62.75,18500.0,39.8149,39.8721,39.8022,39.8721,18500.0
2013-11-21 11:40:00,62.75,62.86,62.74,62.85,3500.0,39.8721,39.942,39.8657,39.9356,3500.0
2013-11-21 11:45:00,62.86,62.92,62.84,62.86,13500.0,39.942,39.9801,39.9293,39.942,13500.0
2013-11-21 11:50:00,62.84,62.87,62.82,62.87,12700.0,39.9293,39.9483,39.9165,39.9483,12700.0
2013-11-21 11:55:00,62.87,62.89,62.87,62.89,2000.0,39.9483,39.961,39.9483,39.961,2000.0
2013-11-21 12:00:00,62.87,62.98,62.83,62.93,45500.0,39.9483,40.0182,39.9229,39.9864,45500.0
2013-11-21 12:05:00,62.95,62.98,62.93,62.97,5500.0,39.9992,40.0182,39.9864,40.0119,5500.0
2013-11-21 12:10:00,62.97,62.97,62.92,62.92,1300.0,40.0119,40.0119,39.9801,39.9801,1300.0
2013-11-21 12:15:00,62.92,62.92,62.87,62.92,2600.0,39.9801,39.9801,39.9483,39.9801,2600.0
2013-11-21 12:20:00,62.93,62.98,62.93,62.98,2000.0,39.9864,40.0182,39.9864,40.0182,2000.0
2013-11-21 12:25:00,62.99,63.08,62.98,63.07,12000.0,40.0246,40.0818,40.0182,40.0754,12000.0
2013-11-21 12:30:00,63.07,63.15,63.07,63.15,6500.0,40.0754,40.1262,40.0754,40.1262,6500.0
2013-11-21 12:35:00,63.15,63.18,63.15,63.18,1500.0,40.1262,40.1453,40.1262,40.1453,1500.0
2013-11-21 12:40:00,63.19,63.25,63.17,63.25,9500.0,40.1516,40.1898,40.1389,40.1898,9500.0
2013-11-21 12:45:00,63.25,63.25,63.2,63.21,5000.0,40.1898,40.1898,40.158,40.1644,5000.0
2013-11-21 12:50:00,63.22,63.22,63.14,63.18,3900.0,40.1707,40.1707,40.1199,40.1453,3900.0
2013-11-21 12:55:00,63.18,63.19,63.12,63.15,4800.0,40.1453,40.1516,40.1072,40.1262,4800.0
2013-11-21 13:00:00,63.15,63.18,63.15,63.18,4700.0,40.1262,40.1453,40.1262,40.1453,4700.0
2013-11-21 13:05:00,63.2,63.27,63.2,63.25,7400.0,40.158,40.2025,40.158,40.1898,7400.0
2013-11-21 13:10:00,63.26,63.27,63.23,63.27,3800.0,40.1961,40.2025,40.1771,40.2025,3800.0
2013-11-21 13:15:00,63.26,63.3,63.26,63.28,5600.0,40.1961,40.2215,40.1961,40.2088,5600.0
2013-11-21 13:20:00,63.28,63.29,63.24,63.24,3300.0,40.2088,40.2152,40.1834,40.1834,3300.0
2013-11-21 13:25:00,63.22,63.23,63.14,63.14,2500.0,40.1707,40.1771,40.1199,40.1199,2500.0
2013-11-21 13:30:00,63.15,63.17,63.11,63.15,21000.0,40.1262,40.1389,40.1008,40.1262,21000.0
2013-11-21 13:35:00,63.14,63.18,63.11,63.17,10800.0,40.1199,40.1453,40.1008,40.1389,10800.0
2013-11-21 13:40:00,63.15,63.22,63.15,63.22,4200.0,40.1262,40.1707,40.1262,40.1707,4200.0
2013-11-21 13:45:00,63.22,63.22,63.2,63.22,5700.0,40.1707,40.1707,40.158,40.1707,5700.0
2013-11-21 13:50:00,63.23,63.3,63.23,63.3,5800.0,40.1771,40.2215,40.1771,40.2215,5800.0
2013-11-21 13:55:00,63.28,63.32,63.24,63.3,25400.0,40.2088,40.2343,40.1834,40.2215,25400.0
2013-11-21 14:00:00,63.32,63.43,63.3,63.42,5500.0,40.2343,40.3041,40.2215,40.2978,5500.0
2013-11-21 14:05:00,63.42,63.5,63.42,63.47,9500.0,40.2978,40.3486,40.2978,40.3296,9500.0
2013-11-21 14:10:00,63.47,63.49,63.46,63.48,6500.0,40.3296,40.3423,40.3232,40.3359,6500.0
2013-11-21 14:15:00,63.48,63.49,63.45,63.47,5100.0,40.3359,40.3423,40.3169,40.3296,5100.0
2013-11-21 14:20:00,63.47,63.53,63.47,63.5,8900.0,40.3296,40.3677,40.3296,40.3486,8900.0
2013-11-21 14:25:00,63.49,63.51,63.48,63.49,7100.0,40.3423,40.355,40.3359,40.3423,7100.0
2013-11-21 14:30:00,63.5,63.54,63.46,63.54,15400.0,40.3486,40.374,40.3232,40.374,15400.0
2013-11-21 14:35:00,63.54,63.56,63.52,63.52,5300.0,40.374,40.3868,40.3613,40.3613,5300.0
2013-11-21 14:40:00,63.52,63.64,63.52,63.62,6500.0,40.3613,40.4376,40.3613,40.4249,6500.0
2013-11-21 14:45:00,63.63,63.66,63.6,63.62,9000.0,40.4312,40.4503,40.4122,40.4249,9000.0
2013-11-21 14:50:00,63.64,63.66,63.59,63.61,6500.0,40.4376,40.4503,40.4058,40.4185,6500.0
2013-11-21 14:55:00,63.6,63.65,63.6,63.6,3700.0,40.4122,40.4439,40.4122,40.4122,3700.0
2013-11-21 15:00:00,63.62,63.63,63.62,63.63,3300.0,40.4249,40.4312,40.4249,40.4312,3300.0
2013-11-21 15:05:00,63.63,63.64,63.57,63.58,14100.0,40.4312,40.4376,40.3931,40.3995,14100.0
2013-11-21 15:10:00,63.57,63.57,63.47,63.5,13000.0,40.3931,40.3931,40.3296,40.3486,13000.0
2013-11-21 15:15:00,63.51,63.53,63.48,63.51,12000.0,40.355,40.3677,40.3359,40.355,12000.0
2013-11-21 15:20:00,63.51,63.51,63.4,63.4,10000.0,40.355,40.355,40.2851,40.2851,10000.0
2013-11-21 15:25:00,63.41,63.43,63.4,63.4,10000.0,40.2914,40.3041,40.2851,40.2851,10000.0
2013-11-21 15:30:00,63.4,63.46,63.4,63.4,11300.0,40.2851,40.3232,40.2851,40.2851,11300.0
2013-11-21 15:35:00,63.4,63.4,63.32,63.37,20000.0,40.2851,40.2851,40.2343,40.266,20000.0
2013-11-21 15:40:00,63.37,63.44,63.36,63.44,12900.0,40.266,40.3105,40.2597,40.3105,12900.0
2013-11-21 15:45:00,63.43,63.48,63.37,63.37,18000.0,40.3041,40.3359,40.266,40.266,18000.0
2013-11-21 15:50:00,63.37,63.45,63.34,63.45,35200.0,40.266,40.3169,40.247,40.3169,35200.0
2013-11-21 15:55:00,63.44,63.48,63.41,63.41,58600.0,40.3105,40.3359,40.2914,40.2914,58600.0
2013-11-22 09:30:00,63.72,63.72,63.33,63.42,28300.0,40.4884,40.4884,40.2406,40.2978,28300.0
2013-11-22 09:35:00,63.43,63.61,63.34,63.53,12700.0,40.3041,40.4185,40.247,40.3677,12700.0
2013-11-22 09:40:00,63.48,63.57,63.43,63.5,11100.0,40.3359,40.3931,40.3041,40.3486,11100.0
2013-11-22 09:45:00,63.46,63.75,63.43,63.75,17900.0,40.3232,40.5075,40.3041,40.5075,17900.0
2013-11-22 09:50:00,63.73,63.75,63.62,63.62,40900.0,40.4948,40.5075,40.4249,40.4249,40900.0
2013-11-22 09:55:00,63.62,63.74,63.61,63.71,8100.0,40.4249,40.5011,40.4185,40.4821,8100.0
2013-11-22 10:00:00,63.71,63.71,63.42,63.5,13000.0,40.4821,40.4821,40.2978,40.3486,13000.0
2013-11-22 10:05:00,63.49,63.56,63.48,63.51,8500.0,40.3423,40.3868,40.3359,40.355,8500.0
2013-11-22 10:10:00,63.49,63.67,63.49,63.65,26900.0,40.3423,40.4566,40.3423,40.4439,26900.0
2013-11-22 10:15:00,63.65,63.65,63.54,63.64,24700.0,40.4439,40.4439,40.374,40.4376,24700.0
2013-11-22 10:20:00,63.64,63.7,63.55,63.6,23800.0,40.4376,40.4757,40.3804,40.4122,23800.0
2013-11-22 10:25:00,63.62,63.72,63.62,63.72,10400.0,40.4249,40.4884,40.4249,40.4884,10400.0
2013-11-22 10:30:00,63.75,63.91,63.73,63.87,30500.0,40.5075,40.6091,40.4948,40.5837,30500.0
2013-11-22 10:35:00,63.85,63.92,63.81,63.89,13500.0,40.571,40.6155,40.5456,40.5964,13500.0
2013-11-22 10:40:00,63.89,63.91,63.85,63.9,10500.0,40.5964,40.6091,40.571,40.6028,10500.0
2013-11-22 10:45:00,63.91,63.96,63.85,63.92,14800.0,40.6091,40.6409,40.571,40.6155,14800.0
2013-11-22 10:50:00,63.92,63.92,63.82,63.9,15300.0,40.6155,40.6155,40.552,40.6028,15300.0
2013-11-22 10:55:00,63.89,63.96,63.89,63.96,6800.0,40.5964,40.6409,40.5964,40.6409,6800.0
2013-11-22 11:00:00,63.96,63.98,63.88,63.9,6100.0,40.6409,40.6536,40.5901,40.6028,6100.0
2013-11-22 11:05:00,63.89,63.91,63.76,63.76,10100.0,40.5964,40.6091,40.5138,40.5138,10100.0
2013-11-22 11:10:00,63.75,63.79,63.69,63.75,25700.0,40.5075,40.5329,40.4694,40.5075,25700.0
2013-11-22 11:15:00,63.74,63.76,63.71,63.75,5500.0,40.5011,40.5138,40.4821,40.5075,5500.0
2013-11-22 11:20:00,63.74,63.74,63.7,63.7,6800.0,40.5011,40.5011,40.4757,40.4757,6800.0
2013-11-22 11:25:00,63.72,63.72,63.61,63.62,5000.0,40.4884,40.4884,40.4185,40.4249,5000.0
2013-11-22 11:30:00,63.63,63.67,63.61,63.63,13500.0,40.4312,40.4566,40.4185,40.4312,13500.0
2013-11-22 11:35:00,63.61,63.61,63.52,63.55,5900.0,40.4185,40.4185,40.3613,40.3804,5900.0
2013-11-22 11:40:00,63.56,63.56,63.51,63.54,9400.0,40.3868,40.3868,40.355,40.374,9400.0
2013-11-22 11:45:00,63.55,63.6,63.52,63.57,69900.0,40.3804,40.4122,40.3613,40.3931,69900.0
2013-11-22 11:50:00,63.56,63.63,63.54,63.59,30000.0,40.3868,40.4312,40.374,40.4058,30000.0
2013-11-22 11:55:00,63.6,63.61,63.58,63.59,8800.0,40.4122,40.4185,40.3995,40.4058,8800.0
2013-11-22 12:00:00,63.62,63.62,63.58,63.61,6900.0,40.4249,40.4249,40.3995,40.4185,6900.0
2013-11-22 12:05:00,63.59,63.6,63.53,63.53,7000.0,40.4058,40.4122,40.3677,40.3677,7000.0
2013-11-22 12:10:00,63.52,63.54,63.51,63.54,2200.0,40.3613,40.374,40.355,40.374,2200.0
2013-11-22 12:15:00,63.55,63.58,63.53,63.54,9100.0,40.3804,40.3995,40.3677,40.374,9100.0
2013-11-22 12:20:00,63.55,63.59,63.54,63.56,12100.0,40.3804,40.4058,40.374,40.3868,12100.0
2013-11-22 12:25:00,63.54,63.55,63.49,63.49,3000.0,40.374,40.3804,40.3423,40.3423,3000.0
2013-11-22 12:30:00,63.49,63.52,63.49,63.52,2300.0,40.3423,40.3613,40.3423,40.3613,2300.0
2013-11-22 12:35:00,63.52,63.53,63.49,63.52,25800.0,40.3613,40.3677,40.3423,40.3613,25800.0
2013-11-22 12:40:00,63.53,63.6,63.53,63.6,3000.0,40.3677,40.4122,40.3677,40.4122,3000.0
2013-11-22 12:45:00,63.6,63.61,63.55,63.55,11100.0,40.4122,40.4185,40.3804,40.3804,11100.0
2013-11-22 12:50:00,63.55,63.55,63.54,63.54,6300.0,40.3804,40.3804,40.374,40.374,6300.0
2013-11-22 12:55:00,63.54,63.56,63.54,63.55,5700.0,40.374,40.3868,40.374,40.3804,5700.0
2013-11-22 13:00:00,63.54,63.55,63.53,63.55,3100.0,40.374,40.3804,40.3677,40.3804,3100.0
2013-11-22 13:05:00,63.54,63.56,63.52,63.55,16800.0,40.374,40.3868,40.3613,40.3804,16800.0
2013-11-22 13:10:00,63.52,63.58,63.52,63.55,18100.0,40.3613,40.3995,40.3613,40.3804,18100.0
2013-11-22 13:15:00,63.55,63.57,63.54,63.57,1700.0,40.3804,40.3931,40.374,40.3931,1700.0
2013-11-22 13:20:00,63.58,63.63,63.58,63.61,7000.0,40.3995,40.4312,40.3995,40.4185,7000.0
2013-11-22 13:25:00,63.62,63.63,63.61,63.61,6000.0,40.4249,40.4312,40.4185,40.4185,6000.0
2013-11-22 13:30:00,63.62,63.64,63.61,63.61,7200.0,40.4249,40.4376,40.4185,40.4185,7200.0
2013-11-22 13:35:00,63.62,63.63,63.59,63.6,4200.0,40.4249,40.4312,40.4058,40.4122,4200.0
2013-11-22 13:40:00,63.6,63.62,63.56,63.56,6100.0,40.4122,40.4249,40.3868,40.3868,6100.0
2013-11-22 13:45:00,63.56,63.56,63.52,63.52,4100.0,40.3868,40.3868,40.3613,40.3613,4100.0
2013-11-22 13:50:00,63.52,63.52,63.48,63.49,4100.0,40.3613,40.3613,40.3359,40.3423,4100.0
2013-11-22 13:55:00,63.49,63.51,63.46,63.46,8200.0,40.3423,40.355,40.3232,40.3232,8200.0
2013-11-22 14:00:00,63.47,63.51,63.47,63.5,11600.0,40.3296,40.355,40.3296,40.3486,11600.0
2013-11-22 14:05:00,63.5,63.52,63.46,63.48,11200.0,40.3486,40.3613,40.3232,40.3359,11200.0
2013-11-22 14:10:00,63.5,63.5,63.48,63.48,3500.0,40.3486,40.3486,40.3359,40.3359,3500.0
2013-11-22 14:15:00,63.47,63.53,63.47,63.53,9600.0,40.3296,40.3677,40.3296,40.3677,9600.0
2013-11-22 14:20:00,63.53,63.58,63.53,63.58,6700.0,40.3677,40.3995,40.3677,40.3995,6700.0
2013-11-22 14:25:00,63.56,63.57,63.53,63.56,11400.0,40.3868,40.3931,40.3677,40.3868,11400.0
2013-11-22 14:30:00,63.57,63.59,63.57,63.59,4500.0,40.3931,40.4058,40.3931,40.4058,4500.0
2013-11-22 14:35:00,63.6,63.62,63.57,63.57,5800.0,40.4122,40.4249,40.3931,40.3931,5800.0
2013-11-22 14:40:00,63.58,63.58,63.53,63.53,6400.0,40.3995,40.3995,40.3677,40.3677,6400.0
2013-11-22 14:45:00,63.54,63.54,63.53,63.54,4500.0,40.374,40.374,40.3677,40.374,4500.0
2013-11-22 14:50:00,63.54,63.54,63.48,63.48,19600.0,40.374,40.374,40.3359,40.3359,19600.0
2013-11-22 14:55:00,63.47,63.49,63.45,63.47,8300.0,40.3296,40.3423,40.3169,40.3296,8300.0
2013-11-22 15:00:00,63.47,63.51,63.47,63.51,5000.0,40.3296,40.355,40.3296,40.355,5000.0
2013-11-22 15:05:00,63.52,63.53,63.51,63.51,10500.0,40.3613,40.3677,40.355,40.355,10500.0
2013-11-22 15:10:00,63.51,63.55,63.49,63.55,12500.0,40.355,40.3804,40.3423,40.3804,12500.0
2013-11-22 15:15:00,63.54,63.57,63.52,63.57,15100.0,40.374,40.3931,40.3613,40.3931,15100.0
2013-11-22 15:20:00,63.56,63.6,63.55,63.6,20300.0,40.3868,40.4122,40.3804,40.4122,20300.0
2013-11-22 15:25:00,63.6,63.64,63.59,63.59,11900.0,40.4122,40.4376,40.4058,40.4058,11900.0
2013-11-22 15:30:00,63.58,63.59,63.54,63.59,12200.0,40.3995,40.4058,40.374,40.4058,12200.0
2013-11-22 15:35:00,63.58,63.62,63.58,63.61,9400.0,40.3995,40.4249,40.3995,40.4185,9400.0
2013-11-22 15:40:00,63.62,63.65,63.61,63.65,88600.0,40.4249,40.4439,40.4185,40.4439,88600.0
2013-11-22 15:45:00,63.64,63.65,63.6,63.62,18000.0,40.4376,40.4439,40.4122,40.4249,18000.0
2013-11-22 15:50:00,63.61,63.63,63.61,63.63,12200.0,40.4185,40.4312,40.4185,40.4312,12200.0
2013-11-22 15:55:00,63.63,63.63,63.49,63.49,107600.0,40.4312,40.4312,40.3423,40.3423,107600.0
2013-11-25 09:30:00,63.52,63.63,63.37,63.56,24500.0,40.3613,40.4312,40.266,40.3868,24500.0
2013-11-25 09:35:00,63.55,63.6,63.45,63.46,14100.0,40.3804,40.4122,40.3169,40.3232,14100.0
2013-11-25 09:40:00,63.46,63.53,63.4,63.52,5200.0,40.3232,40.3677,40.2851,40.3613,5200.0
2013-11-25 09:45:00,63.55,63.65,63.44,63.44,7200.0,40.3804,40.4439,40.3105,40.3105,7200.0
2013-11-25 09:50:00,63.42,63.53,63.26,63.31,15100.0,40.2978,40.3677,40.1961,40.2279,15100.0
2013-11-25 09:55:00,63.31,63.37,63.19,63.24,7800.0,40.2279,40.266,40.1516,40.1834,7800.0
2013-11-25 10:00:00,63.28,63.28,63.19,63.22,14000.0,40.2088,40.2088,40.1516,40.1707,14000.0
2013-11-25 10:05:00,63.24,63.26,63.18,63.18,4600.0,40.1834,40.1961,40.1453,40.1453,4600.0
2013-11-25 10:10:00,63.21,63.32,63.19,63.27,7600.0,40.1644,40.2343,40.1516,40.2025,7600.0
2013-11-25 10:15:00,63.22,63.28,63.2,63.22,3600.0,40.1707,40.2088,40.158,40.1707,3600.0
2013-11-25 10:20:00,63.2,63.32,63.2,63.29,5800.0,40.158,40.2343,40.158,40.2152,5800.0
2013-11-25 10:25:00,63.27,63.3,63.23,63.25,8400.0,40.2025,40.2215,40.1771,40.1898,8400.0
2013-11-25 10:30:00,63.24,63.3,63.22,63.23,18700.0,40.1834,40.2215,40.1707,40.1771,18700.0
2013-11-25 10:35:00,63.23,63.38,63.22,63.32,18300.0,40.1771,40.2724,40.1707,40.2343,18300.0
2013-11-25 10:40:00,63.31,63.44,63.31,63.44,40000.0,40.2279,40.3105,40.2279,40.3105,40000.0
2013-11-25 10:45:00,63.45,63.46,63.39,63.39,10900.0,40.3169,40.3232,40.2787,40.2787,10900.0
2013-11-25 10:50:00,63.39,63.45,63.39,63.4,9200.0,40.2787,40.3169,40.2787,40.2851,9200.0
2013-11-25 10:55:00,63.4,63.41,63.36,63.38,6800.0,40.2851,40.2914,40.2597,40.2724,6800.0
2013-11-25 11:00:00,63.39,63.4,63.36,63.38,3300.0,40.2787,40.2851,40.2597,40.2724,3300.0
2013-11-25 11:05:00,63.38,63.39,63.34,63.35,6600.0,40.2724,40.2787,40.247,40.2533,6600.0
2013-11-25 11:10:00,63.34,63.34,63.28,63.3,6100.0,40.247,40.247,40.2088,40.2215,6100.0
2013-11-25 11:15:00,63.29,63.38,63.27,63.37,23200.0,40.2152,40.2724,40.2025,40.266,23200.0
2013-11-25 11:20:00,63.36,63.36,63.25,63.25,11400.0,40.2597,40.2597,40.1898,40.1898,11400.0
2013-11-25 11:25:00,63.27,63.31,63.27,63.29,9500.0,40.2025,40.2279,40.2025,40.2152,9500.0
2013-11-25 11:30:00,63.3,63.31,63.26,63.3,4700.0,40.2215,40.2279,40.1961,40.2215,4700.0
2013-11-25 11:35:00,63.31,63.37,63.3,63.37,2200.0,40.2279,40.266,40.2215,40.266,2200.0
2013-11-25 11:40:00,63.36,63.37,63.28,63.3,23700.0,40.2597,40.266,40.2088,40.2215,23700.0
2013-11-25 11:45:00,63.3,63.37,63.29,63.35,6200.0,40.2215,40.266,40.2152,40.2533,6200.0
2013-11-25 11:50:00,63.35,63.41,63.34,63.39,13800.0,40.2533,40.2914,40.247,40.2787,13800.0
2013-11-25 11:55:00,63.38,63.4,63.36,63.4,7300.0,40.2724,40.2851,40.2597,40.2851,7300.0
2013-11-25 12:00:00,63.4,63.46,63.39,63.43,5100.0,40.2851,40.3232,40.2787,40.3041,5100.0
2013-11-25 12:05:00,63.41,63.41,63.37,63.37,1800.0,40.2914,40.2914,40.266,40.266,1800.0
2013-11-25 12:10:00,63.38,63.38,63.31,63.31,7500.0,40.2724,40.2724,40.2279,40.2279,7500.0
2013-11-25 12:15:00,63.33,63.35,63.33,63.33,1800.0,40.2406,40.2533,40.2406,40.2406,1800.0
2013-11-25 12:20:00,63.33,63.36,63.32,63.36,3000.0,40.2406,40.2597,40.2343,40.2597,3000.0
2013-11-25 12:25:00,63.36,63.4,63.36,63.39,2400.0,40.2597,40.2851,40.2597,40.2787,2400.0
2013-11-25 12:30:00,63.4,63.4,63.31,63.31,3200.0,40.2851,40.2851,40.2279,40.2279,3200.0
2013-11-25 12:35:00,63.34,63.34,63.32,63.34,900.0,40.247,40.247,40.2343,40.247,900.0
2013-11-25 12:40:00,63.33,63.34,63.31,63.31,2400.0,40.2406,40.247,40.2279,40.2279,2400.0
2013-11-25 12:45:00,63.33,63.34,63.3,63.33,1900.0,40.2406,40.247,40.2215,40.2406,1900.0
2013-11-25 12:50:00,63.33,63.35,63.32,63.32,4100.0,40.2406,40.2533,40.2343,40.2343,4100.0
2013-11-25 12:55:00,63.32,63.36,63.32,63.33,900.0,40.2343,40.2597,40.2343,40.2406,900.0
2013-11-25 13:00:00,63.31,63.34,63.3,63.31,5800.0,40.2279,40.247,40.2215,40.2279,5800.0
2013-11-25 13:05:00,63.31,63.32,63.27,63.27,3300.0,40.2279,40.2343,40.2025,40.2025,3300.0
2013-11-25 13:10:00,63.26,63.29,63.26,63.26,2000.0,40.1961,40.2152,40.1961,40.1961,2000.0
2013-11-25 13:15:00,63.26,63.3,63.24,63.25,13800.0,40.1961,40.2215,40.1834,40.1898,13800.0
2013-11-25 13:20:00,63.24,63.32,63.24,63.32,31800.0,40.1834,40.2343,40.1834,40.2343,31800.0
2013-11-25 13:25:00,63.32,63.36,63.31,63.35,2300.0,40.2343,40.2597,40.2279,40.2533,2300.0
2013-11-25 13:30:00,63.36,63.36,63.31,63.33,4100.0,40.2597,40.2597,40.2279,40.2406,4100.0
2013-11-25 13:35:00,63.34,63.35,63.29,63.29,7300.0,40.247,40.2533,40.2152,40.2152,7300.0
2013-11-25 13:40:00,63.3,63.39,63.3,63.39,26400.0,40.2215,40.2787,40.2215,40.2787,26400.0
2013-11-25 13:45:00,63.41,63.48,63.4,63.47,8000.0,40.2914,40.3359,40.2851,40.3296,8000.0
2013-11-25 13:50:00,63.48,63.54,63.47,63.51,16700.0,40.3359,40.374,40.3296,40.355,16700.0
2013-11-25 13:55:00,63.51,63.53,63.48,63.49,8100.0,40.355,40.3677,40.3359,40.3423,8100.0
2013-11-25 14:00:00,63.48,63.53,63.48,63.53,3300.0,40.3359,40.3677,40.3359,40.3677,3300.0
2013-11-25 14:05:00,63.52,63.52,63.5,63.51,3400.0,40.3613,40.3613,40.3486,40.355,3400.0
2013-11-25 14:10:00,63.52,63.53,63.5,63.5,3000.0,40.3613,40.3677,40.3486,40.3486,3000.0
2013-11-25 14:15:00,63.49,63.51,63.48,63.5,6000.0,40.3423,40.355,40.3359,40.3486,6000.0
2013-11-25 14:20:00,63.5,63.51,63.49,63.5,1800.0,40.3486,40.355,40.3423,40.3486,1800.0
2013-11-25 14:25:00,63.5,63.56,63.48,63.56,7300.0,40.3486,40.3868,40.3359,40.3868,7300.0
2013-11-25 14:30:00,63.57,63.66,63.57,63.63,7000.0,40.3931,40.4503,40.3931,40.4312,7000.0
2013-11-25 14:35:00,63.65,63.65,63.62,63.63,4800.0,40.4439,40.4439,40.4249,40.4312,4800.0
2013-11-25 14:40:00,63.63,63.66,63.63,63.65,2500.0,40.4312,40.4503,40.4312,40.4439,2500.0
2013-11-25 14:45:00,63.64,63.65,63.55,63.55,11100.0,40.4376,40.4439,40.3804,40.3804,11100.0
2013-11-25 14:50:00,63.56,63.59,63.54,63.57,5700.0,40.3868,40.4058,40.374,40.3931,5700.0
2013-11-25 14:55:00,63.56,63.59,63.54,63.58,2200.0,40.3868,40.4058,40.374,40.3995,2200.0
2013-11-25 15:00:00,63.57,63.57,63.5,63.5,7500.0,40.3931,40.3931,40.3486,40.3486,7500.0
2013-11-25 15:05:00,63.51,63.51,63.39,63.41,12200.0,40.355,40.355,40.2787,40.2914,12200.0
2013-11-25 15:10:00,63.38,63.41,63.36,63.38,7700.0,40.2724,40.2914,40.2597,40.2724,7700.0
2013-11-25 15:15:00,63.39,63.45,63.38,63.45,12300.0,40.2787,40.3169,40.2724,40.3169,12300.0
2013-11-25 15:20:00,63.45,63.45,63.4,63.41,4700.0,40.3169,40.3169,40.2851,40.2914,4700.0
2013-11-25 15:25:00,63.41,63.41,63.38,63.41,9500.0,40.2914,40.2914,40.2724,40.2914,9500.0
2013-11-25 15:30:00,63.4,63.41,63.35,63.39,19500.0,40.2851,40.2914,40.2533,40.2787,19500.0
2013-11-25 15:35:00,63.38,63.38,63.34,63.35,12100.0,40.2724,40.2724,40.247,40.2533,12100.0
2013-11-25 15:40:00,63.35,63.42,63.35,63.41,12800.0,40.2533,40.2978,40.2533,40.2914,12800.0
2013-11-25 15:45:00,63.42,63.48,63.41,63.48,13700.0,40.2978,40.3359,40.2914,40.3359,13700.0
2013-11-25 15:50:00,63.47,63.48,63.42,63.44,22200.0,40.3296,40.3359,40.2978,40.3105,22200.0
2013-11-25 15:55:00,63.44,63.53,63.4,63.45,83400.0,40.3105,40.3677,40.2851,40.3169,83400.0
2013-11-26 09:30:00,63.68,63.68,63.48,63.56,15400.0,40.463,40.463,40.3359,40.3868,15400.0
2013-11-26 09:35:00,63.61,63.92,63.6,63.92,7200.0,40.4185,40.6155,40.4122,40.6155,7200.0
2013-11-26 09:40:00,63.88,63.95,63.75,63.95,25900.0,40.5901,40.6346,40.5075,40.6346,25900.0
2013-11-26 09:45:00,63.91,63.95,63.77,63.82,5300.0,40.6091,40.6346,40.5202,40.552,5300.0
2013-11-26 09:50:00,63.86,63.86,63.77,63.8,1800.0,40.5774,40.5774,40.5202,40.5393,1800.0
2013-11-26 09:55:00,63.81,63.81,63.77,63.8,1200.0,40.5456,40.5456,40.5202,40.5393,1200.0
2013-11-26 10:00:00,63.81,63.83,63.63,63.69,22500.0,40.5456,40.5583,40.4312,40.4694,22500.0
2013-11-26 10:05:00,63.7,63.73,63.64,63.73,27100.0,40.4757,40.4948,40.4376,40.4948,27100.0
2013-11-26 10:10:00,63.74,63.85,63.74,63.85,3800.0,40.5011,40.571,40.5011,40.571,3800.0
2013-11-26 10:15:00,63.85,63.87,63.76,63.81,20400.0,40.571,40.5837,40.5138,40.5456,20400.0
2013-11-26 10:20:00,63.87,63.87,63.77,63.77,21200.0,40.5837,40.5837,40.5202,40.5202,21200.0
2013-11-26 10:25:00,63.83,63.92,63.78,63.88,8600.0,40.5583,40.6155,40.5265,40.5901,8600.0
2013-11-26 10:30:00,63.88,63.93,63.82,63.9,16100.0,40.5901,40.6219,40.552,40.6028,16100.0
2013-11-26 10:35:00,63.81,63.85,63.81,63.84,2700.0,40.5456,40.571,40.5456,40.5647,2700.0
2013-11-26 10:40:00,63.84,63.9,63.82,63.87,5500.0,40.5647,40.6028,40.552,40.5837,5500.0
2013-11-26 10:45:00,63.85,63.91,63.85,63.88,2300.0,40.571,40.6091,40.571,40.5901,2300.0
2013-11-26 10:50:00,63.9,63.98,63.9,63.96,3600.0,40.6028,40.6536,40.6028,40.6409,3600.0
2013-11-26 10:55:00,63.96,63.98,63.92,63.92,1800.0,40.6409,40.6536,40.6155,40.6155,1800.0
2013-11-26 11:00:00,63.94,63.98,63.94,63.97,2100.0,40.6282,40.6536,40.6282,40.6473,2100.0
2013-11-26 11:05:00,63.98,64.0,63.95,63.98,4000.0,40.6536,40.6663,40.6346,40.6536,4000.0
2013-11-26 11:10:00,63.97,64.0,63.97,63.99,2400.0,40.6473,40.6663,40.6473,40.66,2400.0
2013-11-26 11:15:00,63.99,64.21,63.99,64.19,23900.0,40.66,40.7998,40.66,40.7871,23900.0
2013-11-26 11:20:00,64.18,64.19,64.1,64.14,5600.0,40.7807,40.7871,40.7299,40.7553,5600.0
2013-11-26 11:25:00,64.17,64.23,64.12,64.13,19000.0,40.7744,40.8125,40.7426,40.7489,19000.0
2013-11-26 11:30:00,64.1,64.12,64.07,64.08,2300.0,40.7299,40.7426,40.7108,40.7172,2300.0
2013-11-26 11:35:00,64.07,64.07,64.05,64.05,1300.0,40.7108,40.7108,40.6981,40.6981,1300.0
2013-11-26 11:40:00,64.04,64.16,64.04,64.14,4100.0,40.6917,40.768,40.6917,40.7553,4100.0
2013-11-26 11:45:00,64.14,64.14,64.1,64.1,1500.0,40.7553,40.7553,40.7299,40.7299,1500.0
2013-11-26 11:50:00,64.1,64.11,64.05,64.05,5000.0,40.7299,40.7362,40.6981,40.6981,5000.0
2013-11-26 11:55:00,64.05,64.05,63.99,64.01,4800.0,40.6981,40.6981,40.66,40.6727,4800.0
2013-11-26 12:00:00,64.01,64.07,64.0,64.06,6100.0,40.6727,40.7108,40.6663,40.7045,6100.0
2013-11-26 12:05:00,64.05,64.06,64.01,64.01,3600.0,40.6981,40.7045,40.6727,40.6727,3600.0
2013-11-26 12:10:00,64.01,64.06,64.0,64.06,5900.0,40.6727,40.7045,40.6663,40.7045,5900.0
2013-11-26 12:15:00,64.06,64.13,64.06,64.11,700.0,40.7045,40.7489,40.7045,40.7362,700.0
2013-11-26 12:20:00,64.11,64.16,64.11,64.11,2300.0,40.7362,40.768,40.7362,40.7362,2300.0
2013-11-26 12:25:00,64.1,64.12,64.03,64.12,4700.0,40.7299,40.7426,40.6854,40.7426,4700.0
2013-11-26 12:30:00,64.13,64.14,64.11,64.14,2900.0,40.7489,40.7553,40.7362,40.7553,2900.0
2013-11-26 12:35:00,64.11,64.21,64.11,64.2,5100.0,40.7362,40.7998,40.7362,40.7934,5100.0
2013-11-26 12:40:00,64.2,64.2,64.15,64.19,2500.0,40.7934,40.7934,40.7616,40.7871,2500.0
2013-11-26 12:45:00,64.19,64.24,64.18,64.2,9900.0,40.7871,40.8188,40.7807,40.7934,9900.0
2013-11-26 12:50:00,64.22,64.25,64.2,64.23,3600.0,40.8061,40.8252,40.7934,40.8125,3600.0
2013-11-26 12:55:00,64.21,64.21,64.14,64.17,6000.0,40.7998,40.7998,40.7553,40.7744,6000.0
2013-11-26 13:00:00,64.16,64.16,64.14,64.15,1700.0,40.768,40.768,40.7553,40.7616,1700.0
2013-11-26 13:05:00,64.15,64.15,64.07,64.07,3900.0,40.7616,40.7616,40.7108,40.7108,3900.0
2013-11-26 13:10:00,64.07,64.08,64.06,64.08,5100.0,40.7108,40.7172,40.7045,40.7172,5100.0
2013-11-26 13:15:00,64.07,64.15,64.07,64.14,4300.0,40.7108,40.7616,40.7108,40.7553,4300.0
2013-11-26 13:20:00,64.12,64.2,64.12,64.2,6000.0,40.7426,40.7934,40.7426,40.7934,6000.0
2013-11-26 13:25:00,64.19,64.25,64.18,64.25,19700.0,40.7871,40.8252,40.7807,40.8252,19700.0
2013-11-26 13:30:00,64.25,64.36,64.22,64.34,10000.0,40.8252,40.8951,40.8061,40.8824,10000.0
2013-11-26 13:35:00,64.33,64.37,64.33,64.35,6500.0,40.876,40.9014,40.876,40.8887,6500.0
2013-11-26 13:40:00,64.35,64.45,64.35,64.45,8900.0,40.8887,40.9523,40.8887,40.9523,8900.0
2013-11-26 13:45:00,64.44,64.47,64.43,64.46,6800.0,40.9459,40.965,40.9396,40.9586,6800.0
2013-11-26 13:50:00,64.44,64.49,64.44,64.47,4700.0,40.9459,40.9777,40.9459,40.965,4700.0
2013-11-26 13:55:00,64.46,64.53,64.46,64.52,11200.0,40.9586,41.0031,40.9586,40.9967,11200.0
2013-11-26 14:00:00,64.53,64.58,64.52,64.58,13100.0,41.0031,41.0349,40.9967,41.0349,13100.0
2013-11-26 14:05:00,64.57,64.58,64.55,64.58,10500.0,41.0285,41.0349,41.0158,41.0349,10500.0
2013-11-26 14:10:00,64.58,64.59,64.55,64.56,10200.0,41.0349,41.0412,41.0158,41.0222,10200.0
2013-11-26 14:15:00,64.56,64.64,64.56,64.63,14500.0,41.0222,41.073,41.0222,41.0666,14500.0
2013-11-26 14:20:00,64.63,64.65,64.62,64.65,2800.0,41.0666,41.0794,41.0603,41.0794,2800.0
2013-11-26 14:25:00,64.66,64.68,64.65,64.66,13300.0,41.0857,41.0984,41.0794,41.0857,13300.0
2013-11-26 14:30:00,64.65,64.68,64.65,64.66,5900.0,41.0794,41.0984,41.0794,41.0857,5900.0
2013-11-26 14:35:00,64.65,64.66,64.64,64.66,1700.0,41.0794,41.0857,41.073,41.0857,1700.0
2013-11-26 14:40:00,64.65,64.65,64.55,64.56,8500.0,41.0794,41.0794,41.0158,41.0222,8500.0
2013-11-26 14:45:00,64.57,64.6,64.56,64.56,18900.0,41.0285,41.0476,41.0222,41.0222,18900.0
2013-11-26 14:50:00,64.55,64.61,64.53,64.58,5900.0,41.0158,41.0539,41.0031,41.0349,5900.0
2013-11-26 14:55:00,64.58,64.58,64.54,64.54,3800.0,41.0349,41.0349,41.0095,41.0095,3800.0
2013-11-26 15:00:00,64.54,64.56,64.53,64.55,6900.0,41.0095,41.0222,41.0031,41.0158,6900.0
2013-11-26 15:05:00,64.55,64.59,64.55,64.59,3500.0,41.0158,41.0412,41.0158,41.0412,3500.0
2013-11-26 15:10:00,64.59,64.63,64.56,64.59,14100.0,41.0412,41.0666,41.0222,41.0412,14100.0
2013-11-26 15:15:00,64.6,64.62,64.57,64.58,6300.0,41.0476,41.0603,41.0285,41.0349,6300.0
2013-11-26 15:20:00,64.58,64.58,64.53,64.54,10800.0,41.0349,41.0349,41.0031,41.0095,10800.0
2013-11-26 15:25:00,64.54,64.58,64.54,64.56,7800.0,41.0095,41.0349,41.0095,41.0222,7800.0
2013-11-26 15:30:00,64.56,64.59,64.55,64.56,8400.0,41.0222,41.0412,41.0158,41.0222,8400.0
2013-11-26 15:35:00,64.56,64.56,64.49,64.49,16200.0,41.0222,41.0222,40.9777,40.9777,16200.0
2013-11-26 15:40:00,64.48,64.51,64.48,64.5,29800.0,40.9713,40.9904,40.9713,40.984,29800.0
2013-11-26 15:45:00,64.49,64.49,64.4,64.43,25500.0,40.9777,40.9777,40.9205,40.9396,25500.0
2013-11-26 15:50:00,64.42,64.47,64.38,64.47,43600.0,40.9332,40.965,40.9078,40.965,43600.0
2013-11-26 15:55:00,64.46,64.46,64.4,64.46,54800.0,40.9586,40.9586,40.9205,40.9586,54800.0
2013-11-27 09:30:00,64.8,64.8,64.1,64.22,22600.0,41.1747,41.1747,40.7299,40.8061,22600.0
2013-11-27 09:35:00,64.24,64.48,64.13,64.45,20500.0,40.8188,40.9713,40.7489,40.9523,20500.0
2013-11-27 09:40:00,64.45,64.59,64.4,64.51,8300.0,40.9523,41.0412,40.9205,40.9904,8300.0
2013-11-27 09:45:00,64.44,64.51,64.33,64.48,7600.0,40.9459,40.9904,40.876,40.9713,7600.0
2013-11-27 09:50:00,64.49,64.49,64.4,64.43,6900.0,40.9777,40.9777,40.9205,40.9396,6900.0
2013-11-27 09:55:00,64.41,64.45,64.27,64.31,10900.0,40.9269,40.9523,40.8379,40.8633,10900.0
2013-11-27 10:00:00,64.31,64.33,64.16,64.21,10900.0,40.8633,40.876,40.768,40.7998,10900.0
2013-11-27 10:05:00,64.2,64.22,64.12,64.2,10400.0,40.7934,40.8061,40.7426,40.7934,10400.0
2013-11-27 10:10:00,64.19,64.27,64.18,64.21,46200.0,40.7871,40.8379,40.7807,40.7998,46200.0
2013-11-27 10:15:00,64.17,64.35,64.17,64.35,20500.0,40.7744,40.8887,40.7744,40.8887,20500.0
2013-11-27 10:20:00,64.32,64.34,64.17,64.22,6600.0,40.8697,40.8824,40.7744,40.8061,6600.0
2013-11-27 10:25:00,64.23,64.38,64.22,64.31,17200.0,40.8125,40.9078,40.8061,40.8633,17200.0
2013-11-27 10:30:00,64.31,64.32,64.23,64.3,4800.0,40.8633,40.8697,40.8125,40.857,4800.0
2013-11-27 10:35:00,64.28,64.29,64.2,64.21,7600.0,40.8442,40.8506,40.7934,40.7998,7600.0
2013-11-27 10:40:00,64.24,64.27,64.17,64.17,7900.0,40.8188,40.8379,40.7744,40.7744,7900.0
2013-11-27 10:45:00,64.17,64.22,64.16,64.2,4200.0,40.7744,40.8061,40.768,40.7934,4200.0
2013-11-27 10:50:00,64.22,64.26,64.2,64.23,13200.0,40.8061,40.8315,40.7934,40.8125,13200.0
2013-11-27 10:55:00,64.24,64.29,64.22,64.26,11100.0,40.8188,40.8506,40.8061,40.8315,11100.0
2013-11-27 11:00:00,64.25,64.3,64.25,64.26,7100.0,40.8252,40.857,40.8252,40.8315,7100.0
2013-11-27 11:05:00,64.26,64.26,64.16,64.16,60400.0,40.8315,40.8315,40.768,40.768,60400.0
2013-11-27 11:10:00,64.17,64.22,64.17,64.2,7100.0,40.7744,40.8061,40.7744,40.7934,7100.0
2013-11-27 11:15:00,64.18,64.19,64.17,64.19,3500.0,40.7807,40.7871,40.7744,40.7871,3500.0
2013-11-27 11:20:00,64.19,64.23,64.18,64.23,3700.0,40.7871,40.8125,40.7807,40.8125,3700.0
2013-11-27 11:25:00,64.22,64.3,64.22,64.28,6700.0,40.8061,40.857,40.8061,40.8442,6700.0
2013-11-27 11:30:00,64.29,64.32,64.28,64.32,1800.0,40.8506,40.8697,40.8442,40.8697,1800.0
2013-11-27 11:35:00,64.3,64.31,64.25,64.26,2200.0,40.857,40.8633,40.8252,40.8315,2200.0
2013-11-27 11:40:00,64.24,64.32,64.22,64.32,20400.0,40.8188,40.8697,40.8061,40.8697,20400.0
2013-11-27 11:45:00,64.32,64.35,64.32,64.32,900.0,40.8697,40.8887,40.8697,40.8697,900.0
2013-11-27 11:50:00,64.34,64.37,64.32,64.32,6000.0,40.8824,40.9014,40.8697,40.8697,6000.0
2013-11-27 11:55:00,64.29,64.29,64.26,64.27,1400.0,40.8506,40.8506,40.8315,40.8379,1400.0
2013-11-27 12:00:00,64.24,64.24,64.16,64.22,11400.0,40.8188,40.8188,40.768,40.8061,11400.0
2013-11-27 12:05:00,64.22,64.22,64.17,64.21,7400.0,40.8061,40.8061,40.7744,40.7998,7400.0
2013-11-27 12:10:00,64.2,64.2,64.19,64.19,1200.0,40.7934,40.7934,40.7871,40.7871,1200.0
2013-11-27 12:15:00,64.18,64.2,64.15,64.15,2700.0,40.7807,40.7934,40.7616,40.7616,2700.0
2013-11-27 12:20:00,64.15,64.15,64.09,64.1,6400.0,40.7616,40.7616,40.7235,40.7299,6400.0
2013-11-27 12:25:00,64.09,64.21,64.09,64.17,13800.0,40.7235,40.7998,40.7235,40.7744,13800.0
2013-11-27 12:30:00,64.17,64.19,64.14,64.19,6400.0,40.7744,40.7871,40.7553,40.7871,6400.0
2013-11-27 12:35:00,64.19,64.2,64.17,64.17,2200.0,40.7871,40.7934,40.7744,40.7744,2200.0
2013-11-27 12:40:00,64.18,64.18,64.14,64.14,6100.0,40.7807,40.7807,40.7553,40.7553,6100.0
2013-11-27 12:45:00,64.14,64.15,64.09,64.1,4500.0,40.7553,40.7616,40.7235,40.7299,4500.0
2013-11-27 12:50:00,64.09,64.09,64.04,64.04,3000.0,40.7235,40.7235,40.6917,40.6917,3000.0
2013-11-27 12:55:00,64.05,64.08,64.02,64.03,12600.0,40.6981,40.7172,40.679,40.6854,12600.0
2013-11-27 13:00:00,64.03,64.03,64.0,64.0,1600.0,40.6854,40.6854,40.6663,40.6663,1600.0
2013-11-27 13:05:00,64.0,64.03,64.0,64.01,4300.0,40.6663,40.6854,40.6663,40.6727,4300.0
2013-11-27 13:10:00,64.02,64.02,63.97,63.97,1500.0,40.679,40.679,40.6473,40.6473,1500.0
2013-11-27 13:15:00,63.98,63.98,63.9,63.9,7400.0,40.6536,40.6536,40.6028,40.6028,7400.0
2013-11-27 13:20:00,63.9,63.92,63.89,63.92,7900.0,40.6028,40.6155,40.5964,40.6155,7900.0
2013-11-27 13:25:00,63.91,63.93,63.91,63.92,3200.0,40.6091,40.6219,40.6091,40.6155,3200.0
2013-11-27 13:30:00,63.92,63.92,63.88,63.89,9100.0,40.6155,40.6155,40.5901,40.5964,9100.0
2013-11-27 13:35:00,63.89,63.9,63.84,63.84,4200.0,40.5964,40.6028,40.5647,40.5647,4200.0
2013-11-27 13:40:00,63.84,63.94,63.84,63.92,20300.0,40.5647,40.6282,40.5647,40.6155,20300.0
2013-11-27 13:45:00,63.92,63.95,63.9,63.92,49400.0,40.6155,40.6346,40.6028,40.6155,49400.0
2013-11-27 13:50:00,63.92,63.92,63.86,63.88,19100.0,40.6155,40.6155,40.5774,40.5901,19100.0
2013-11-27 13:55:00,63.88,63.88,63.8,63.82,10300.0,40.5901,40.5901,40.5393,40.552,10300.0
2013-11-27 14:00:00,63.82,63.87,63.82,63.87,9300.0,40.552,40.5837,40.552,40.5837,9300.0
2013-11-27 14:05:00,63.87,63.87,63.8,63.8,10400.0,40.5837,40.5837,40.5393,40.5393,10400.0
2013-11-27 14:10:00,63.81,63.83,63.8,63.83,6100.0,40.5456,40.5583,40.5393,40.5583,6100.0
2013-11-27 14:15:00,63.82,63.82,63.8,63.8,8200.0,40.552,40.552,40.5393,40.5393,8200.0
2013-11-27 14:20:00,63.79,63.79,63.75,63.77,13200.0,40.5329,40.5329,40.5075,40.5202,13200.0
2013-11-27 14:25:00,63.77,63.8,63.76,63.78,8400.0,40.5202,40.5393,40.5138,40.5265,8400.0
2013-11-27 14:30:00,63.78,63.85,63.78,63.8,16300.0,40.5265,40.571,40.5265,40.5393,16300.0
2013-11-27 14:35:00,63.81,63.82,63.79,63.8,10000.0,40.5456,40.552,40.5329,40.5393,10000.0
2013-11-27 14:40:00,63.81,63.82,63.79,63.81,7700.0,40.5456,40.552,40.5329,40.5456,7700.0
2013-11-27 14:45:00,63.81,63.86,63.81,63.85,11900.0,40.5456,40.5774,40.5456,40.571,11900.0
2013-11-27 14:50:00,63.85,63.9,63.84,63.85,39700.0,40.571,40.6028,40.5647,40.571,39700.0
2013-11-27 14:55:00,63.85,63.89,63.82,63.86,8300.0,40.571,40.5964,40.552,40.5774,8300.0
2013-11-27 15:00:00,63.86,63.86,63.8,63.81,19300.0,40.5774,40.5774,40.5393,40.5456,19300.0
2013-11-27 15:05:00,63.8,63.88,63.8,63.87,28100.0,40.5393,40.5901,40.5393,40.5837,28100.0
2013-11-27 15:10:00,63.89,63.98,63.89,63.98,8500.0,40.5964,40.6536,40.5964,40.6536,8500.0
2013-11-27 15:15:00,63.99,64.0,63.95,63.95,10600.0,40.66,40.6663,40.6346,40.6346,10600.0
2013-11-27 15:20:00,63.96,63.97,63.95,63.96,10800.0,40.6409,40.6473,40.6346,40.6409,10800.0
2013-11-27 15:25:00,63.96,63.96,63.95,63.95,10900.0,40.6409,40.6409,40.6346,40.6346,10900.0
2013-11-27 15:30:00,63.95,63.96,63.87,63.87,29500.0,40.6346,40.6409,40.5837,40.5837,29500.0
2013-11-27 15:35:00,63.86,63.91,63.84,63.87,55300.0,40.5774,40.6091,40.5647,40.5837,55300.0
2013-11-27 15:40:00,63.87,63.87,63.84,63.86,28000.0,40.5837,40.5837,40.5647,40.5774,28000.0
2013-11-27 15:45:00,63.86,63.98,63.86,63.97,23500.0,40.5774,40.6536,40.5774,40.6473,23500.0
2013-11-27 15:50:00,63.98,64.04,63.95,64.03,32200.0,40.6536,40.6917,40.6346,40.6854,32200.0
2013-11-27 15:55:00,64.03,64.07,64.0,64.03,56400.0,40.6854,40.7108,40.6663,40.6854,56400.0
2013-11-29 09:30:00,63.9,64.25,63.86,64.13,20000.0,40.6028,40.8252,40.5774,40.7489,20000.0
2013-11-29 09:35:00,64.14,64.28,64.11,64.11,3700.0,40.7553,40.8442,40.7362,40.7362,3700.0
2013-11-29 09:40:00,64.1,64.15,64.06,64.08,6600.0,40.7299,40.7616,40.7045,40.7172,6600.0
2013-11-29 09:45:00,64.08,64.12,64.07,64.12,1000.0,40.7172,40.7426,40.7108,40.7426,1000.0
2013-11-29 09:50:00,64.15,64.42,64.14,64.42,5700.0,40.7616,40.9332,40.7553,40.9332,5700.0
2013-11-29 09:55:00,64.41,64.42,64.28,64.28,15100.0,40.9269,40.9332,40.8442,40.8442,15100.0
2013-11-29 10:00:00,64.32,64.36,64.25,64.25,4800.0,40.8697,40.8951,40.8252,40.8252,4800.0
2013-11-29 10:05:00,64.25,64.34,64.25,64.28,4400.0,40.8252,40.8824,40.8252,40.8442,4400.0
2013-11-29 10:10:00,64.29,64.36,64.29,64.34,4400.0,40.8506,40.8951,40.8506,40.8824,4400.0
2013-11-29 10:15:00,64.32,64.48,64.32,64.48,6000.0,40.8697,40.9713,40.8697,40.9713,6000.0
2013-11-29 10:20:00,64.47,64.48,64.41,64.46,2800.0,40.965,40.9713,40.9269,40.9586,2800.0
2013-11-29 10:25:00,64.42,64.48,64.4,64.47,7400.0,40.9332,40.9713,40.9205,40.965,7400.0
2013-11-29 10:30:00,64.48,64.51,64.46,64.5,3100.0,40.9713,40.9904,40.9586,40.984,3100.0
2013-11-29 10:35:00,64.5,64.51,64.41,64.42,3100.0,40.984,40.9904,40.9269,40.9332,3100.0
2013-11-29 10:40:00,64.39,64.41,64.39,64.4,2000.0,40.9141,40.9269,40.9141,40.9205,2000.0
2013-11-29 10:45:00,64.39,64.39,64.32,64.36,3900.0,40.9141,40.9141,40.8697,40.8951,3900.0
2013-11-29 10:50:00,64.36,64.37,64.34,64.37,4400.0,40.8951,40.9014,40.8824,40.9014,4400.0
2013-11-29 10:55:00,64.35,64.35,64.32,64.33,2100.0,40.8887,40.8887,40.8697,40.876,2100.0
2013-11-29 11:00:00,64.32,64.33,64.29,64.3,1700.0,40.8697,40.876,40.8506,40.857,1700.0
2013-11-29 11:05:00,64.29,64.32,64.29,64.32,2300.0,40.8506,40.8697,40.8506,40.8697,2300.0
2013-11-29 11:10:00,64.33,64.34,64.31,64.31,5400.0,40.876,40.8824,40.8633,40.8633,5400.0
2013-11-29 11:15:00,64.31,64.32,64.28,64.28,2200.0,40.8633,40.8697,40.8442,40.8442,2200.0
2013-11-29 11:20:00,64.28,64.33,64.28,64.31,3200.0,40.8442,40.876,40.8442,40.8633,3200.0
2013-11-29 11:25:00,64.33,64.33,64.18,64.18,4200.0,40.876,40.876,40.7807,40.7807,4200.0
2013-11-29 11:30:00,64.2,64.25,64.16,64.23,25300.0,40.7934,40.8252,40.768,40.8125,25300.0
2013-11-29 11:35:00,64.21,64.21,64.18,64.21,9400.0,40.7998,40.7998,40.7807,40.7998,9400.0
2013-11-29 11:40:00,64.21,64.25,64.21,64.22,1900.0,40.7998,40.8252,40.7998,40.8061,1900.0
2013-11-29 11:45:00,64.24,64.24,64.23,64.24,3300.0,40.8188,40.8188,40.8125,40.8188,3300.0
2013-11-29 11:50:00,64.25,64.25,64.16,64.22,18000.0,40.8252,40.8252,40.768,40.8061,18000.0
2013-11-29 11:55:00,64.21,64.21,64.14,64.14,31400.0,40.7998,40.7998,40.7553,40.7553,31400.0
2013-11-29 12:00:00,64.14,64.16,64.13,64.15,4000.0,40.7553,40.768,40.7489,40.7616,4000.0
2013-11-29 12:05:00,64.16,64.16,64.14,64.15,2800.0,40.768,40.768,40.7553,40.7616,2800.0
2013-11-29 12:10:00,64.17,64.18,64.14,64.15,3900.0,40.7744,40.7807,40.7553,40.7616,3900.0
2013-11-29 12:15:00,64.14,64.15,64.13,64.13,3200.0,40.7553,40.7616,40.7489,40.7489,3200.0
2013-11-29 12:20:00,64.12,64.13,64.07,64.07,4900.0,40.7426,40.7489,40.7108,40.7108,4900.0
2013-11-29 12:25:00,64.08,64.1,64.06,64.07,2500.0,40.7172,40.7299,40.7045,40.7108,2500.0
2013-11-29 12:30:00,64.07,64.08,64.05,64.05,4200.0,40.7108,40.7172,40.6981,40.6981,4200.0
2013-11-29 12:35:00,64.04,64.05,64.0,64.05,3700.0,40.6917,40.6981,40.6663,40.6981,3700.0
2013-11-29 12:40:00,64.05,64.06,63.96,63.96,4700.0,40.6981,40.7045,40.6409,40.6409,4700.0
2013-11-29 12:45:00,63.96,64.02,63.9,63.92,13800.0,40.6409,40.679,40.6028,40.6155,13800.0
2013-11-29 12:50:00,63.92,63.93,63.87,63.92,14400.0,40.6155,40.6219,40.5837,40.6155,14400.0
2013-11-29 12:55:00,63.93,63.95,63.87,63.87,31800.0,40.6219,40.6346,40.5837,40.5837,31800.0
2013-12-02 09:30:00,63.62,64.02,63.6,63.67,13900.0,40.4249,40.679,40.4122,40.4566,13900.0
2013-12-02 09:35:00,63.61,63.85,63.61,63.85,5100.0,40.4185,40.571,40.4185,40.571,5100.0
2013-12-02 09:40:00,63.85,63.88,63.78,63.79,4800.0,40.571,40.5901,40.5265,40.5329,4800.0
2013-12-02 09:45:00,63.77,63.8,63.67,63.71,5700.0,40.5202,40.5393,40.4566,40.4821,5700.0
2013-12-02 09:50:00,63.75,63.91,63.73,63.87,3700.0,40.5075,40.6091,40.4948,40.5837,3700.0
2013-12-02 09:55:00,63.85,63.87,63.79,63.87,1500.0,40.571,40.5837,40.5329,40.5837,1500.0
2013-12-02 10:00:00,63.87,63.97,63.81,63.95,6600.0,40.5837,40.6473,40.5456,40.6346,6600.0
2013-12-02 10:05:00,63.95,64.05,63.9,63.95,9200.0,40.6346,40.6981,40.6028,40.6346,9200.0
2013-12-02 10:10:00,64.03,64.03,63.84,63.93,15800.0,40.6854,40.6854,40.5647,40.6219,15800.0
2013-12-02 10:15:00,63.95,64.02,63.94,63.99,14200.0,40.6346,40.679,40.6282,40.66,14200.0
2013-12-02 10:20:00,64.0,64.03,63.94,63.94,8600.0,40.6663,40.6854,40.6282,40.6282,8600.0
2013-12-02 10:25:00,63.96,64.0,63.9,64.0,4800.0,40.6409,40.6663,40.6028,40.6663,4800.0
2013-12-02 10:30:00,64.01,64.01,63.91,63.98,9100.0,40.6727,40.6727,40.6091,40.6536,9100.0
2013-12-02 10:35:00,63.99,64.0,63.94,63.95,10600.0,40.66,40.6663,40.6282,40.6346,10600.0
2013-12-02 10:40:00,63.92,63.96,63.9,63.96,7200.0,40.6155,40.6409,40.6028,40.6409,7200.0
2013-12-02 10:45:00,63.94,64.02,63.92,64.0,4800.0,40.6282,40.679,40.6155,40.6663,4800.0
2013-12-02 10:50:00,64.01,64.02,63.98,63.99,12000.0,40.6727,40.679,40.6536,40.66,12000.0
2013-12-02 10:55:00,63.97,63.99,63.92,63.97,9900.0,40.6473,40.66,40.6155,40.6473,9900.0
2013-12-02 11:00:00,63.97,64.0,63.94,63.98,14700.0,40.6473,40.6663,40.6282,40.6536,14700.0
2013-12-02 11:05:00,63.97,64.0,63.97,64.0,2000.0,40.6473,40.6663,40.6473,40.6663,2000.0
2013-12-02 11:10:00,64.0,64.03,63.98,63.99,3500.0,40.6663,40.6854,40.6536,40.66,3500.0
2013-12-02 11:15:00,63.99,64.02,63.92,64.02,14600.0,40.66,40.679,40.6155,40.679,14600.0
2013-12-02 11:20:00,63.99,64.06,63.99,64.02,1900.0,40.66,40.7045,40.66,40.679,1900.0
2013-12-02 11:25:00,64.02,64.03,63.96,64.0,2800.0,40.679,40.6854,40.6409,40.6663,2800.0
2013-12-02 11:30:00,63.98,64.04,63.97,64.04,28700.0,40.6536,40.6917,40.6473,40.6917,28700.0
2013-12-02 11:35:00,64.03,64.09,64.02,64.08,2100.0,40.6854,40.7235,40.679,40.7172,2100.0
2013-12-02 11:40:00,64.06,64.11,64.03,64.1,3900.0,40.7045,40.7362,40.6854,40.7299,3900.0
2013-12-02 11:45:00,64.11,64.15,64.1,64.13,3600.0,40.7362,40.7616,40.7299,40.7489,3600.0
2013-12-02 11:50:00,64.14,64.19,64.14,64.19,1800.0,40.7553,40.7871,40.7553,40.7871,1800.0
2013-12-02 11:55:00,64.21,64.3,64.21,64.27,5700.0,40.7998,40.857,40.7998,40.8379,5700.0
2013-12-02 12:00:00,64.25,64.27,64.22,64.25,5300.0,40.8252,40.8379,40.8061,40.8252,5300.0
2013-12-02 12:05:00,64.26,64.26,64.2,64.21,5100.0,40.8315,40.8315,40.7934,40.7998,5100.0
2013-12-02 12:10:00,64.2,64.21,64.14,64.17,13900.0,40.7934,40.7998,40.7553,40.7744,13900.0
2013-12-02 12:15:00,64.17,64.17,64.09,64.09,2500.0,40.7744,40.7744,40.7235,40.7235,2500.0
2013-12-02 12:20:00,64.09,64.16,64.08,64.13,4100.0,40.7235,40.768,40.7172,40.7489,4100.0
2013-12-02 12:25:00,64.13,64.15,64.13,64.14,600.0,40.7489,40.7616,40.7489,40.7553,600.0
2013-12-02 12:30:00,64.16,64.17,64.12,64.15,8000.0,40.768,40.7744,40.7426,40.7616,8000.0
2013-12-02 12:35:00,64.13,64.13,64.1,64.13,700.0,40.7489,40.7489,40.7299,40.7489,700.0
2013-12-02 12:40:00,64.16,64.17,64.13,64.17,4700.0,40.768,40.7744,40.7489,40.7744,4700.0
2013-12-02 12:45:00,64.18,64.21,64.18,64.19,2100.0,40.7807,40.7998,40.7807,40.7871,2100.0
2013-12-02 12:50:00,64.18,64.21,64.09,64.09,9100.0,40.7807,40.7998,40.7235,40.7235,9100.0
2013-12-02 12:55:00,64.09,64.12,64.03,64.03,8100.0,40.7235,40.7426,40.6854,40.6854,8100.0
2013-12-02 13:00:00,64.05,64.05,63.95,63.95,8000.0,40.6981,40.6981,40.6346,40.6346,8000.0
2013-12-02 13:05:00,63.96,63.96,63.93,63.94,4100.0,40.6409,40.6409,40.6219,40.6282,4100.0
2013-12-02 13:10:00,63.94,63.94,63.79,63.79,10200.0,40.6282,40.6282,40.5329,40.5329,10200.0
2013-12-02 13:15:00,63.82,63.83,63.79,63.82,4200.0,40.552,40.5583,40.5329,40.552,4200.0
2013-12-02 13:20:00,63.84,63.93,63.84,63.92,9300.0,40.5647,40.6219,40.5647,40.6155,9300.0
2013-12-02 13:25:00,63.93,63.95,63.84,63.84,20000.0,40.6219,40.6346,40.5647,40.5647,20000.0
2013-12-02 13:30:00,63.85,63.89,63.82,63.89,4400.0,40.571,40.5964,40.552,40.5964,4400.0
2013-12-02 13:35:00,63.89,63.89,63.82,63.83,5100.0,40.5964,40.5964,40.552,40.5583,5100.0
2013-12-02 13:40:00,63.85,63.85,63.79,63.79,3700.0,40.571,40.571,40.5329,40.5329,3700.0
2013-12-02 13:45:00,63.79,63.84,63.78,63.84,4700.0,40.5329,40.5647,40.5265,40.5647,4700.0
2013-12-02 13:50:00,63.84,63.86,63.78,63.8,22400.0,40.5647,40.5774,40.5265,40.5393,22400.0
2013-12-02 13:55:00,63.81,63.81,63.78,63.79,7200.0,40.5456,40.5456,40.5265,40.5329,7200.0
2013-12-02 14:00:00,63.78,63.79,63.76,63.76,5900.0,40.5265,40.5329,40.5138,40.5138,5900.0
2013-12-02 14:05:00,63.75,63.75,63.7,63.7,6500.0,40.5075,40.5075,40.4757,40.4757,6500.0
2013-12-02 14:10:00,63.71,63.72,63.69,63.72,4600.0,40.4821,40.4884,40.4694,40.4884,4600.0
2013-12-02 14:15:00,63.71,63.73,63.67,63.7,8200.0,40.4821,40.4948,40.4566,40.4757,8200.0
2013-12-02 14:20:00,63.7,63.7,63.64,63.64,12300.0,40.4757,40.4757,40.4376,40.4376,12300.0
2013-12-02 14:25:00,63.64,63.72,63.61,63.64,20400.0,40.4376,40.4884,40.4185,40.4376,20400.0
2013-12-02 14:30:00,63.64,63.67,63.62,63.62,2700.0,40.4376,40.4566,40.4249,40.4249,2700.0
2013-12-02 14:35:00,63.64,63.64,63.59,63.62,7100.0,40.4376,40.4376,40.4058,40.4249,7100.0
2013-12-02 14:40:00,63.62,63.66,63.57,63.57,6400.0,40.4249,40.4503,40.3931,40.3931,6400.0
2013-12-02 14:45:00,63.57,63.62,63.52,63.6,10400.0,40.3931,40.4249,40.3613,40.4122,10400.0
2013-12-02 14:50:00,63.62,63.64,63.58,63.62,6700.0,40.4249,40.4376,40.3995,40.4249,6700.0
2013-12-02 14:55:00,63.61,63.65,63.61,63.63,8200.0,40.4185,40.4439,40.4185,40.4312,8200.0
2013-12-02 15:00:00,63.64,63.67,63.64,63.67,11500.0,40.4376,40.4566,40.4376,40.4566,11500.0
2013-12-02 15:05:00,63.66,63.7,63.65,63.66,67700.0,40.4503,40.4757,40.4439,40.4503,67700.0
2013-12-02 15:10:00,63.65,63.67,63.62,63.63,32700.0,40.4439,40.4566,40.4249,40.4312,32700.0
2013-12-02 15:15:00,63.64,63.68,63.64,63.65,9100.0,40.4376,40.463,40.4376,40.4439,9100.0
2013-12-02 15:20:00,63.65,63.7,63.65,63.69,5900.0,40.4439,40.4757,40.4439,40.4694,5900.0
2013-12-02 15:25:00,63.68,63.69,63.57,63.61,14700.0,40.463,40.4694,40.3931,40.4185,14700.0
2013-12-02 15:30:00,63.62,63.62,63.53,63.58,18400.0,40.4249,40.4249,40.3677,40.3995,18400.0
2013-12-02 15:35:00,63.57,63.64,63.57,63.64,7700.0,40.3931,40.4376,40.3931,40.4376,7700.0
2013-12-02 15:40:00,63.64,63.65,63.6,63.63,12000.0,40.4376,40.4439,40.4122,40.4312,12000.0
2013-12-02 15:45:00,63.62,63.7,63.61,63.67,20100.0,40.4249,40.4757,40.4185,40.4566,20100.0
2013-12-02 15:50:00,63.66,63.66,63.56,63.62,23700.0,40.4503,40.4503,40.3868,40.4249,23700.0
2013-12-02 15:55:00,63.63,63.66,63.57,63.66,41500.0,40.4312,40.4503,40.3931,40.4503,41500.0
2013-12-03 09:30:00,63.35,63.64,63.23,63.63,16300.0,40.2533,40.4376,40.1771,40.4312,16300.0
2013-12-03 09:35:00,63.71,63.92,63.7,63.87,7600.0,40.4821,40.6155,40.4757,40.5837,7600.0
2013-12-03 09:40:00,63.88,63.92,63.84,63.91,4800.0,40.5901,40.6155,40.5647,40.6091,4800.0
2013-12-03 09:45:00,63.97,64.02,63.91,64.0,7000.0,40.6473,40.679,40.6091,40.6663,7000.0
2013-12-03 09:50:00,64.01,64.09,64.0,64.03,8900.0,40.6727,40.7235,40.6663,40.6854,8900.0
2013-12-03 09:55:00,64.03,64.17,63.95,64.15,10900.0,40.6854,40.7744,40.6346,40.7616,10900.0
2013-12-03 10:00:00,64.16,64.23,64.13,64.19,5700.0,40.768,40.8125,40.7489,40.7871,5700.0
2013-12-03 10:05:00,64.18,64.45,64.18,64.42,7900.0,40.7807,40.9523,40.7807,40.9332,7900.0
2013-12-03 10:10:00,64.41,64.42,64.27,64.34,8400.0,40.9269,40.9332,40.8379,40.8824,8400.0
2013-12-03 10:15:00,64.26,64.36,64.24,64.29,4900.0,40.8315,40.8951,40.8188,40.8506,4900.0
2013-12-03 10:20:00,64.31,64.38,64.25,64.29,24700.0,40.8633,40.9078,40.8252,40.8506,24700.0
2013-12-03 10:25:00,64.29,64.33,64.24,64.32,4100.0,40.8506,40.876,40.8188,40.8697,4100.0
2013-12-03 10:30:00,64.33,64.35,64.26,64.27,4000.0,40.876,40.8887,40.8315,40.8379,4000.0
2013-12-03 10:35:00,64.26,64.39,64.26,64.36,21100.0,40.8315,40.9141,40.8315,40.8951,21100.0
2013-12-03 10:40:00,64.38,64.48,64.38,64.42,12400.0,40.9078,40.9713,40.9078,40.9332,12400.0
2013-12-03 10:45:00,64.43,64.43,64.25,64.25,4000.0,40.9396,40.9396,40.8252,40.8252,4000.0
2013-12-03 10:50:00,64.24,64.25,64.21,64.25,3800.0,40.8188,40.8252,40.7998,40.8252,3800.0
2013-12-03 10:55:00,64.25,64.27,64.21,64.21,3500.0,40.8252,40.8379,40.7998,40.7998,3500.0
2013-12-03 11:00:00,64.19,64.2,64.13,64.2,7600.0,40.7871,40.7934,40.7489,40.7934,7600.0
2013-12-03 11:05:00,64.2,64.31,64.2,64.28,2700.0,40.7934,40.8633,40.7934,40.8442,2700.0
2013-12-03 11:10:00,64.28,64.3,64.22,64.22,3000.0,40.8442,40.857,40.8061,40.8061,3000.0
2013-12-03 11:15:00,64.21,64.23,64.17,64.18,3300.0,40.7998,40.8125,40.7744,40.7807,3300.0
2013-12-03 11:20:00,64.18,64.2,64.16,64.18,2200.0,40.7807,40.7934,40.768,40.7807,2200.0
2013-12-03 11:25:00,64.18,64.18,64.13,64.16,3700.0,40.7807,40.7807,40.7489,40.768,3700.0
2013-12-03 11:30:00,64.16,64.17,64.06,64.11,24700.0,40.768,40.7744,40.7045,40.7362,24700.0
2013-12-03 11:35:00,64.1,64.1,64.0,64.06,6300.0,40.7299,40.7299,40.6663,40.7045,6300.0
2013-12-03 11:40:00,64.06,64.08,63.93,63.99,6300.0,40.7045,40.7172,40.6219,40.66,6300.0
2013-12-03 11:45:00,64.02,64.02,63.93,63.99,4600.0,40.679,40.679,40.6219,40.66,4600.0
2013-12-03 11:50:00,63.97,64.02,63.95,63.95,6200.0,40.6473,40.679,40.6346,40.6346,6200.0
2013-12-03 11:55:00,63.96,64.06,63.95,64.01,8800.0,40.6409,40.7045,40.6346,40.6727,8800.0
2013-12-03 12:00:00,64.01,64.03,63.99,64.01,1900.0,40.6727,40.6854,40.66,40.6727,1900.0
2013-12-03 12:05:00,64.04,64.11,64.04,64.09,6000.0,40.6917,40.7362,40.6917,40.7235,6000.0
2013-12-03 12:10:00,64.09,64.14,64.09,64.14,7000.0,40.7235,40.7553,40.7235,40.7553,7000.0
2013-12-03 12:15:00,64.13,64.15,64.08,64.08,6900.0,40.7489,40.7616,40.7172,40.7172,6900.0
2013-12-03 12:20:00,64.07,64.07,64.03,64.04,2000.0,40.7108,40.7108,40.6854,40.6917,2000.0
2013-12-03 12:25:00,64.05,64.06,63.96,63.96,19000.0,40.6981,40.7045,40.6409,40.6409,19000.0
2013-12-03 12:30:00,63.93,63.94,63.9,63.93,1800.0,40.6219,40.6282,40.6028,40.6219,1800.0
2013-12-03 12:35:00,63.93,64.03,63.93,64.01,5600.0,40.6219,40.6854,40.6219,40.6727,5600.0
2013-12-03 12:40:00,63.98,63.98,63.94,63.94,1800.0,40.6536,40.6536,40.6282,40.6282,1800.0
2013-12-03 12:45:00,63.93,63.93,63.83,63.83,3800.0,40.6219,40.6219,40.5583,40.5583,3800.0
2013-12-03 12:50:00,63.82,63.86,63.82,63.85,2300.0,40.552,40.5774,40.552,40.571,2300.0
2013-12-03 12:55:00,63.85,63.87,63.85,63.87,1200.0,40.571,40.5837,40.571,40.5837,1200.0
2013-12-03 13:00:00,63.87,63.89,63.75,63.76,5900.0,40.5837,40.5964,40.5075,40.5138,5900.0
2013-12-03 13:05:00,63.74,63.8,63.72,63.77,4500.0,40.5011,40.5393,40.4884,40.5202,4500.0
2013-12-03 13:10:00,63.78,63.78,63.7,63.7,4600.0,40.5265,40.5265,40.4757,40.4757,4600.0
2013-12-03 13:15:00,63.71,63.78,63.71,63.78,4500.0,40.4821,40.5265,40.4821,40.5265,4500.0
2013-12-03 13:20:00,63.76,63.81,63.71,63.72,16400.0,40.5138,40.5456,40.4821,40.4884,16400.0
2013-12-03 13:25:00,63.71,63.72,63.66,63.72,5600.0,40.4821,40.4884,40.4503,40.4884,5600.0
2013-12-03 13:30:00,63.72,63.76,63.69,63.7,16200.0,40.4884,40.5138,40.4694,40.4757,16200.0
2013-12-03 13:35:00,63.7,63.75,63.68,63.75,6900.0,40.4757,40.5075,40.463,40.5075,6900.0
2013-12-03 13:40:00,63.75,63.76,63.7,63.7,4400.0,40.5075,40.5138,40.4757,40.4757,4400.0
2013-12-03 13:45:00,63.71,63.82,63.7,63.81,3400.0,40.4821,40.552,40.4757,40.5456,3400.0
2013-12-03 13:50:00,63.79,63.88,63.76,63.87,7800.0,40.5329,40.5901,40.5138,40.5837,7800.0
2013-12-03 13:55:00,63.88,63.9,63.86,63.86,3100.0,40.5901,40.6028,40.5774,40.5774,3100.0
2013-12-03 14:00:00,63.86,63.92,63.86,63.9,4300.0,40.5774,40.6155,40.5774,40.6028,4300.0
2013-12-03 14:05:00,63.9,63.95,63.88,63.93,8700.0,40.6028,40.6346,40.5901,40.6219,8700.0
2013-12-03 14:10:00,63.92,63.93,63.89,63.9,3900.0,40.6155,40.6219,40.5964,40.6028,3900.0
2013-12-03 14:15:00,63.9,63.9,63.8,63.82,8100.0,40.6028,40.6028,40.5393,40.552,8100.0
2013-12-03 14:20:00,63.81,63.91,63.8,63.87,6700.0,40.5456,40.6091,40.5393,40.5837,6700.0
2013-12-03 14:25:00,63.87,63.89,63.86,63.88,4200.0,40.5837,40.5964,40.5774,40.5901,4200.0
2013-12-03 14:30:00,63.86,63.89,63.82,63.86,10000.0,40.5774,40.5964,40.552,40.5774,10000.0
2013-12-03 14:35:00,63.88,63.9,63.87,63.89,2100.0,40.5901,40.6028,40.5837,40.5964,2100.0
2013-12-03 14:40:00,63.88,63.89,63.87,63.88,3100.0,40.5901,40.5964,40.5837,40.5901,3100.0
2013-12-03 14:45:00,63.88,63.89,63.85,63.86,6800.0,40.5901,40.5964,40.571,40.5774,6800.0
2013-12-03 14:50:00,63.84,63.86,63.82,63.82,5000.0,40.5647,40.5774,40.552,40.552,5000.0
2013-12-03 14:55:00,63.83,63.84,63.78,63.78,11200.0,40.5583,40.5647,40.5265,40.5265,11200.0
2013-12-03 15:00:00,63.77,63.79,63.71,63.72,8100.0,40.5202,40.5329,40.4821,40.4884,8100.0
2013-12-03 15:05:00,63.74,63.76,63.7,63.7,11300.0,40.5011,40.5138,40.4757,40.4757,11300.0
2013-12-03 15:10:00,63.7,63.72,63.7,63.7,18600.0,40.4757,40.4884,40.4757,40.4757,18600.0
2013-12-03 15:15:00,63.69,63.7,63.69,63.69,8900.0,40.4694,40.4757,40.4694,40.4694,8900.0
2013-12-03 15:20:00,63.7,63.72,63.61,63.61,11300.0,40.4757,40.4884,40.4185,40.4185,11300.0
2013-12-03 15:25:00,63.62,63.63,63.55,63.56,14700.0,40.4249,40.4312,40.3804,40.3868,14700.0
2013-12-03 15:30:00,63.55,63.61,63.55,63.58,42700.0,40.3804,40.4185,40.3804,40.3995,42700.0
2013-12-03 15:35:00,63.59,63.61,63.56,63.56,15300.0,40.4058,40.4185,40.3868,40.3868,15300.0
2013-12-03 15:40:00,63.56,63.59,63.55,63.59,26300.0,40.3868,40.4058,40.3804,40.4058,26300.0
2013-12-03 15:45:00,63.58,63.65,63.56,63.64,32300.0,40.3995,40.4439,40.3868,40.4376,32300.0
2013-12-03 15:50:00,63.63,63.72,63.62,63.72,19700.0,40.4312,40.4884,40.4249,40.4884,19700.0
2013-12-03 15:55:00,63.72,63.82,63.65,63.66,99500.0,40.4884,40.552,40.4439,40.4503,99500.0
2013-12-04 09:30:00,63.36,63.62,63.36,63.52,13200.0,40.2597,40.4249,40.2597,40.3613,13200.0
2013-12-04 09:35:00,63.58,63.69,63.55,63.65,6800.0,40.3995,40.4694,40.3804,40.4439,6800.0
2013-12-04 09:40:00,63.62,63.62,63.5,63.61,4100.0,40.4249,40.4249,40.3486,40.4185,4100.0
2013-12-04 09:45:00,63.62,63.68,63.55,63.59,20100.0,40.4249,40.463,40.3804,40.4058,20100.0
2013-12-04 09:50:00,63.6,63.62,63.47,63.48,4300.0,40.4122,40.4249,40.3296,40.3359,4300.0
2013-12-04 09:55:00,63.5,63.66,63.48,63.65,9700.0,40.3486,40.4503,40.3359,40.4439,9700.0
2013-12-04 10:00:00,63.63,63.74,63.63,63.69,12200.0,40.4312,40.5011,40.4312,40.4694,12200.0
2013-12-04 10:05:00,63.67,63.71,63.5,63.5,19700.0,40.4566,40.4821,40.3486,40.3486,19700.0
2013-12-04 10:10:00,63.51,63.6,63.47,63.52,19800.0,40.355,40.4122,40.3296,40.3613,19800.0
2013-12-04 10:15:00,63.53,63.57,63.43,63.43,12700.0,40.3677,40.3931,40.3041,40.3041,12700.0
2013-12-04 10:20:00,63.44,63.51,63.42,63.42,8400.0,40.3105,40.355,40.2978,40.2978,8400.0
2013-12-04 10:25:00,63.43,63.45,63.39,63.42,7200.0,40.3041,40.3169,40.2787,40.2978,7200.0
2013-12-04 10:30:00,63.4,63.5,63.38,63.45,10600.0,40.2851,40.3486,40.2724,40.3169,10600.0
2013-12-04 10:35:00,63.45,63.48,63.37,63.4,7300.0,40.3169,40.3359,40.266,40.2851,7300.0
2013-12-04 10:40:00,63.38,63.46,63.35,63.41,14200.0,40.2724,40.3232,40.2533,40.2914,14200.0
2013-12-04 10:45:00,63.41,63.44,63.38,63.39,5200.0,40.2914,40.3105,40.2724,40.2787,5200.0
2013-12-04 10:50:00,63.39,63.41,63.38,63.41,2400.0,40.2787,40.2914,40.2724,40.2914,2400.0
2013-12-04 10:55:00,63.4,63.46,63.37,63.41,15600.0,40.2851,40.3232,40.266,40.2914,15600.0
2013-12-04 11:00:00,63.43,63.43,63.36,63.39,5800.0,40.3041,40.3041,40.2597,40.2787,5800.0
2013-12-04 11:05:00,63.38,63.41,63.3,63.34,15800.0,40.2724,40.2914,40.2215,40.247,15800.0
2013-12-04 11:10:00,63.35,63.35,63.25,63.28,12000.0,40.2533,40.2533,40.1898,40.2088,12000.0
2013-12-04 11:15:00,63.27,63.27,63.04,63.05,21000.0,40.2025,40.2025,40.0563,40.0627,21000.0
2013-12-04 11:20:00,63.06,63.08,62.93,62.95,34600.0,40.069,40.0818,39.9864,39.9992,34600.0
2013-12-04 11:25:00,62.93,62.97,62.83,62.83,36300.0,39.9864,40.0119,39.9229,39.9229,36300.0
2013-12-04 11:30:00,62.83,62.92,62.78,62.81,56500.0,39.9229,39.9801,39.8911,39.9102,56500.0
2013-12-04 11:35:00,62.8,62.81,62.7,62.73,27800.0,39.9038,39.9102,39.8403,39.8594,27800.0
2013-12-04 11:40:00,62.73,62.74,62.64,62.65,19000.0,39.8594,39.8657,39.8022,39.8085,19000.0
2013-12-04 11:45:00,62.65,62.66,62.56,62.56,30700.0,39.8085,39.8149,39.7513,39.7513,30700.0
2013-12-04 11:50:00,62.56,62.62,62.53,62.55,21400.0,39.7513,39.7895,39.7323,39.745,21400.0
2013-12-04 11:55:00,62.55,62.56,62.51,62.51,17600.0,39.745,39.7513,39.7196,39.7196,17600.0
2013-12-04 12:00:00,62.5,62.5,62.27,62.34,38200.0,39.7132,39.7132,39.5671,39.6115,38200.0
2013-12-04 12:05:00,62.33,62.41,62.19,62.4,84500.0,39.6052,39.656,39.5162,39.6497,84500.0
2013-12-04 12:10:00,62.4,62.54,62.4,62.46,21300.0,39.6497,39.7386,39.6497,39.6878,21300.0
2013-12-04 12:15:00,62.46,62.48,62.26,62.26,13000.0,39.6878,39.7005,39.5607,39.5607,13000.0
2013-12-04 12:20:00,62.27,62.43,62.27,62.36,25800.0,39.5671,39.6687,39.5671,39.6243,25800.0
2013-12-04 12:25:00,62.36,62.36,62.22,62.22,5200.0,39.6243,39.6243,39.5353,39.5353,5200.0
2013-12-04 12:30:00,62.22,62.34,62.21,62.33,14200.0,39.5353,39.6115,39.5289,39.6052,14200.0
2013-12-04 12:35:00,62.36,62.36,61.56,61.85,185100.0,39.6243,39.6243,39.1159,39.3002,185100.0
2013-12-04 12:40:00,61.85,61.88,61.41,61.58,125200.0,39.3002,39.3193,39.0206,39.1286,125200.0
2013-12-04 12:45:00,61.64,61.67,61.27,61.38,81600.0,39.1668,39.1858,38.9317,39.0016,81600.0
2013-12-04 12:50:00,61.36,61.41,61.2,61.32,112200.0,38.9888,39.0206,38.8872,38.9634,112200.0
2013-12-04 12:55:00,61.32,61.65,61.3,61.46,117800.0,38.9634,39.1731,38.9507,39.0524,117800.0
2013-12-04 13:00:00,61.47,61.98,61.46,61.89,193900.0,39.0587,39.3828,39.0524,39.3256,193900.0
2013-12-04 13:05:00,61.86,61.97,61.67,61.72,50500.0,39.3066,39.3764,39.1858,39.2176,50500.0
2013-12-04 13:10:00,61.74,61.84,61.6,61.73,24300.0,39.2303,39.2938,39.1413,39.2239,24300.0
2013-12-04 13:15:00,61.72,61.75,61.56,61.58,18700.0,39.2176,39.2367,39.1159,39.1286,18700.0
2013-12-04 13:20:00,61.62,61.7,61.41,61.45,37300.0,39.1541,39.2049,39.0206,39.046,37300.0
2013-12-04 13:25:00,61.45,61.5,61.38,61.38,10500.0,39.046,39.0778,39.0016,39.0016,10500.0
2013-12-04 13:30:00,61.36,61.38,61.13,61.14,43700.0,38.9888,39.0016,38.8427,38.8491,43700.0
2013-12-04 13:35:00,61.13,61.28,61.05,61.26,49400.0,38.8427,38.938,38.7919,38.9253,49400.0
2013-12-04 13:40:00,61.25,61.25,60.95,60.96,46700.0,38.919,38.919,38.7283,38.7347,46700.0
2013-12-04 13:45:00,60.96,61.0,60.66,60.67,75400.0,38.7347,38.7601,38.5441,38.5504,75400.0
2013-12-04 13:50:00,60.68,60.75,60.5,60.62,182000.0,38.5568,38.6012,38.4424,38.5186,182000.0
2013-12-04 13:55:00,60.62,60.95,60.6,60.95,81900.0,38.5186,38.7283,38.5059,38.7283,81900.0
2013-12-04 14:00:00,60.92,61.09,60.92,61.03,49500.0,38.7093,38.8173,38.7093,38.7792,49500.0
2013-12-04 14:05:00,61.03,61.08,60.93,61.04,57900.0,38.7792,38.8109,38.7156,38.7855,57900.0
2013-12-04 14:10:00,61.04,61.38,61.04,61.27,122700.0,38.7855,39.0016,38.7855,38.9317,122700.0
2013-12-04 14:15:00,61.29,61.45,61.28,61.41,42300.0,38.9444,39.046,38.938,39.0206,42300.0
2013-12-04 14:20:00,61.42,61.48,61.31,61.34,32100.0,39.027,39.0651,38.9571,38.9761,32100.0
2013-12-04 14:25:00,61.34,61.38,61.23,61.27,58800.0,38.9761,39.0016,38.9062,38.9317,58800.0
2013-12-04 14:30:00,61.27,61.32,61.23,61.28,42400.0,38.9317,38.9634,38.9062,38.938,42400.0
2013-12-04 14:35:00,61.27,61.28,61.13,61.14,42300.0,38.9317,38.938,38.8427,38.8491,42300.0
2013-12-04 14:40:00,61.13,61.14,60.92,60.93,23900.0,38.8427,38.8491,38.7093,38.7156,23900.0
2013-12-04 14:45:00,60.93,61.16,60.92,61.16,34600.0,38.7156,38.8618,38.7093,38.8618,34600.0
2013-12-04 14:50:00,61.16,61.3,61.16,61.3,49100.0,38.8618,38.9507,38.8618,38.9507,49100.0
2013-12-04 14:55:00,61.3,61.4,61.28,61.39,31500.0,38.9507,39.0143,38.938,39.0079,31500.0
2013-12-04 15:00:00,61.39,61.44,61.36,61.44,65100.0,39.0079,39.0397,38.9888,39.0397,65100.0
2013-12-04 15:05:00,61.44,61.61,61.43,61.56,35300.0,39.0397,39.1477,39.0333,39.1159,35300.0
2013-12-04 15:10:00,61.54,61.59,61.48,61.52,30400.0,39.1032,39.135,39.0651,39.0905,30400.0
2013-12-04 15:15:00,61.53,61.65,61.52,61.63,26100.0,39.0969,39.1731,39.0905,39.1604,26100.0
2013-12-04 15:20:00,61.62,61.63,61.52,61.58,34700.0,39.1541,39.1604,39.0905,39.1286,34700.0
2013-12-04 15:25:00,61.58,61.67,61.58,61.65,27200.0,39.1286,39.1858,39.1286,39.1731,27200.0
2013-12-04 15:30:00,61.64,61.71,61.59,61.71,38400.0,39.1668,39.2112,39.135,39.2112,38400.0
2013-12-04 15:35:00,61.71,62.01,61.71,61.93,127400.0,39.2112,39.4019,39.2112,39.351,127400.0
2013-12-04 15:40:00,61.93,62.04,61.92,61.96,56900.0,39.351,39.4209,39.3447,39.3701,56900.0
2013-12-04 15:45:00,61.96,62.05,61.92,62.01,96900.0,39.3701,39.4273,39.3447,39.4019,96900.0
2013-12-04 15:50:00,62.01,62.01,61.86,61.98,77000.0,39.4019,39.4019,39.3066,39.3828,77000.0
2013-12-04 15:55:00,61.98,61.99,61.87,61.93,183900.0,39.3828,39.3892,39.3129,39.351,183900.0
2013-12-05 09:30:00,62.05,62.12,61.78,61.79,31400.0,39.4273,39.4718,39.2557,39.2621,31400.0
2013-12-05 09:35:00,61.81,62.03,61.8,62.01,12600.0,39.2748,39.4146,39.2684,39.4019,12600.0
2013-12-05 09:40:00,61.96,61.96,61.69,61.69,9900.0,39.3701,39.3701,39.1985,39.1985,9900.0
2013-12-05 09:45:00,61.66,61.81,61.52,61.8,17600.0,39.1795,39.2748,39.0905,39.2684,17600.0
2013-12-05 09:50:00,61.8,61.8,61.57,61.67,40000.0,39.2684,39.2684,39.1223,39.1858,40000.0
2013-12-05 09:55:00,61.68,61.76,61.66,61.71,17400.0,39.1922,39.243,39.1795,39.2112,17400.0
2013-12-05 10:00:00,61.74,61.9,61.71,61.85,18900.0,39.2303,39.332,39.2112,39.3002,18900.0
2013-12-05 10:05:00,61.92,61.97,61.87,61.88,27500.0,39.3447,39.3764,39.3129,39.3193,27500.0
2013-12-05 10:10:00,61.87,62.04,61.83,61.99,20000.0,39.3129,39.4209,39.2875,39.3892,20000.0
2013-12-05 10:15:00,62.0,62.0,61.82,61.85,13700.0,39.3955,39.3955,39.2811,39.3002,13700.0
2013-12-05 10:20:00,61.88,61.88,61.72,61.72,6600.0,39.3193,39.3193,39.2176,39.2176,6600.0
2013-12-05 10:25:00,61.69,61.78,61.66,61.72,8700.0,39.1985,39.2557,39.1795,39.2176,8700.0
2013-12-05 10:30:00,61.75,61.76,61.6,61.65,160700.0,39.2367,39.243,39.1413,39.1731,160700.0
2013-12-05 10:35:00,61.66,61.73,61.65,61.73,18400.0,39.1795,39.2239,39.1731,39.2239,18400.0
2013-12-05 10:40:00,61.74,61.75,61.64,61.65,34200.0,39.2303,39.2367,39.1668,39.1731,34200.0
2013-12-05 10:45:00,61.65,61.79,61.64,61.78,25500.0,39.1731,39.2621,39.1668,39.2557,25500.0
2013-12-05 10:50:00,61.79,61.84,61.76,61.84,9100.0,39.2621,39.2938,39.243,39.2938,9100.0
2013-12-05 10:55:00,61.85,61.86,61.78,61.8,8400.0,39.3002,39.3066,39.2557,39.2684,8400.0
2013-12-05 11:00:00,61.77,61.86,61.67,61.86,12800.0,39.2494,39.3066,39.1858,39.3066,12800.0
2013-12-05 11:05:00,61.87,61.91,61.87,61.89,11600.0,39.3129,39.3383,39.3129,39.3256,11600.0
2013-12-05 11:10:00,61.89,61.89,61.82,61.84,8600.0,39.3256,39.3256,39.2811,39.2938,8600.0
2013-12-05 11:15:00,61.85,62.02,61.85,61.97,21600.0,39.3002,39.4082,39.3002,39.3764,21600.0
2013-12-05 11:20:00,61.97,61.99,61.96,61.97,9400.0,39.3764,39.3892,39.3701,39.3764,9400.0
2013-12-05 11:25:00,61.97,61.97,61.91,61.91,8000.0,39.3764,39.3764,39.3383,39.3383,8000.0
2013-12-05 11:30:00,61.91,61.92,61.81,61.85,16900.0,39.3383,39.3447,39.2748,39.3002,16900.0
2013-12-05 11:35:00,61.85,61.88,61.76,61.84,29500.0,39.3002,39.3193,39.243,39.2938,29500.0
2013-12-05 11:40:00,61.84,61.88,61.78,61.87,8300.0,39.2938,39.3193,39.2557,39.3129,8300.0
2013-12-05 11:45:00,61.88,61.89,61.84,61.85,6500.0,39.3193,39.3256,39.2938,39.3002,6500.0
2013-12-05 11:50:00,61.85,61.95,61.85,61.93,6000.0,39.3002,39.3637,39.3002,39.351,6000.0
2013-12-05 11:55:00,61.93,61.99,61.93,61.98,10200.0,39.351,39.3892,39.351,39.3828,10200.0
2013-12-05 12:00:00,61.98,62.11,61.96,62.07,19700.0,39.3828,39.4654,39.3701,39.44,19700.0
2013-12-05 12:05:00,62.1,62.12,62.07,62.1,6100.0,39.4591,39.4718,39.44,39.4591,6100.0
2013-12-05 12:10:00,62.12,62.19,62.11,62.17,39600.0,39.4718,39.5162,39.4654,39.5035,39600.0
2013-12-05 12:15:00,62.2,62.3,62.19,62.29,23100.0,39.5226,39.5861,39.5162,39.5798,23100.0
2013-12-05 12:20:00,62.28,62.28,62.18,62.18,9800.0,39.5734,39.5734,39.5099,39.5099,9800.0
2013-12-05 12:25:00,62.18,62.25,62.15,62.18,106300.0,39.5099,39.5544,39.4908,39.5099,106300.0
2013-12-05 12:30:00,62.21,62.23,62.12,62.12,4400.0,39.5289,39.5417,39.4718,39.4718,4400.0
2013-12-05 12:35:00,62.1,62.12,62.08,62.12,5200.0,39.4591,39.4718,39.4463,39.4718,5200.0
2013-12-05 12:40:00,62.14,62.14,62.1,62.14,2800.0,39.4845,39.4845,39.4591,39.4845,2800.0
2013-12-05 12:45:00,62.13,62.14,62.1,62.13,5500.0,39.4781,39.4845,39.4591,39.4781,5500.0
2013-12-05 12:50:00,62.13,62.14,62.12,62.13,3400.0,39.4781,39.4845,39.4718,39.4781,3400.0
2013-12-05 12:55:00,62.14,62.16,62.08,62.09,8600.0,39.4845,39.4972,39.4463,39.4527,8600.0
2013-12-05 13:00:00,62.09,62.11,62.08,62.08,11100.0,39.4527,39.4654,39.4463,39.4463,11100.0
2013-12-05 13:05:00,62.09,62.1,62.02,62.04,12100.0,39.4527,39.4591,39.4082,39.4209,12100.0
2013-12-05 13:10:00,62.02,62.03,62.0,62.02,3300.0,39.4082,39.4146,39.3955,39.4082,3300.0
2013-12-05 13:15:00,62.01,62.02,61.94,62.01,26100.0,39.4019,39.4082,39.3574,39.4019,26100.0
2013-12-05 13:20:00,62.03,62.03,61.97,61.98,8300.0,39.4146,39.4146,39.3764,39.3828,8300.0
2013-12-05 13:25:00,61.98,61.99,61.95,61.98,6000.0,39.3828,39.3892,39.3637,39.3828,6000.0
2013-12-05 13:30:00,61.98,62.0,61.9,61.98,66000.0,39.3828,39.3955,39.332,39.3828,66000.0
2013-12-05 13:35:00,61.97,61.97,61.9,61.9,30100.0,39.3764,39.3764,39.332,39.332,30100.0
2013-12-05 13:40:00,61.91,61.92,61.89,61.91,4500.0,39.3383,39.3447,39.3256,39.3383,4500.0
2013-12-05 13:45:00,61.88,61.89,61.82,61.84,2800.0,39.3193,39.3256,39.2811,39.2938,2800.0
2013-12-05 13:50:00,61.84,61.88,61.83,61.88,4700.0,39.2938,39.3193,39.2875,39.3193,4700.0
2013-12-05 13:55:00,61.9,61.92,61.85,61.85,5000.0,39.332,39.3447,39.3002,39.3002,5000.0
2013-12-05 14:00:00,61.84,61.88,61.84,61.87,2600.0,39.2938,39.3193,39.2938,39.3129,2600.0
2013-12-05 14:05:00,61.87,61.87,61.81,61.81,7500.0,39.3129,39.3129,39.2748,39.2748,7500.0
2013-12-05 14:10:00,61.81,61.81,61.72,61.72,12900.0,39.2748,39.2748,39.2176,39.2176,12900.0
2013-12-05 14:15:00,61.73,61.86,61.72,61.86,30900.0,39.2239,39.3066,39.2176,39.3066,30900.0
2013-12-05 14:20:00,61.86,61.88,61.85,61.85,4200.0,39.3066,39.3193,39.3002,39.3002,4200.0
2013-12-05 14:25:00,61.84,61.87,61.82,61.85,3600.0,39.2938,39.3129,39.2811,39.3002,3600.0
2013-12-05 14:30:00,61.85,61.86,61.83,61.84,3300.0,39.3002,39.3066,39.2875,39.2938,3300.0
2013-12-05 14:35:00,61.84,61.89,61.84,61.88,4900.0,39.2938,39.3256,39.2938,39.3193,4900.0
2013-12-05 14:40:00,61.88,61.91,61.85,61.91,4800.0,39.3193,39.3383,39.3002,39.3383,4800.0
2013-12-05 14:45:00,61.91,61.95,61.85,61.85,10500.0,39.3383,39.3637,39.3002,39.3002,10500.0
2013-12-05 14:50:00,61.84,61.85,61.77,61.77,14600.0,39.2938,39.3002,39.2494,39.2494,14600.0
2013-12-05 14:55:00,61.76,61.84,61.76,61.82,14700.0,39.243,39.2938,39.243,39.2811,14700.0
2013-12-05 15:00:00,61.81,61.86,61.8,61.83,18300.0,39.2748,39.3066,39.2684,39.2875,18300.0
2013-12-05 15:05:00,61.84,61.86,61.81,61.86,7900.0,39.2938,39.3066,39.2748,39.3066,7900.0
2013-12-05 15:10:00,61.85,61.86,61.77,61.85,18600.0,39.3002,39.3066,39.2494,39.3002,18600.0
2013-12-05 15:15:00,61.85,61.86,61.83,61.83,13800.0,39.3002,39.3066,39.2875,39.2875,13800.0
2013-12-05 15:20:00,61.82,61.83,61.81,61.82,15900.0,39.2811,39.2875,39.2748,39.2811,15900.0
2013-12-05 15:25:00,61.82,61.87,61.8,61.8,15700.0,39.2811,39.3129,39.2684,39.2684,15700.0
2013-12-05 15:30:00,61.8,61.92,61.78,61.92,18800.0,39.2684,39.3447,39.2557,39.3447,18800.0
2013-12-05 15:35:00,61.91,61.95,61.87,61.9,26900.0,39.3383,39.3637,39.3129,39.332,26900.0
2013-12-05 15:40:00,61.9,61.91,61.81,61.82,28700.0,39.332,39.3383,39.2748,39.2811,28700.0
2013-12-05 15:45:00,61.81,61.83,61.72,61.73,40600.0,39.2748,39.2875,39.2176,39.2239,40600.0
2013-12-05 15:50:00,61.74,61.83,61.74,61.83,53400.0,39.2303,39.2875,39.2303,39.2875,53400.0
2013-12-05 15:55:00,61.82,61.82,61.75,61.8,69500.0,39.2811,39.2811,39.2367,39.2684,69500.0
2013-12-06 09:30:00,62.55,62.73,62.28,62.59,28800.0,39.745,39.8594,39.5734,39.7704,28800.0
2013-12-06 09:35:00,62.6,62.6,62.35,62.35,7800.0,39.7768,39.7768,39.6179,39.6179,7800.0
2013-12-06 09:40:00,62.36,62.56,62.35,62.54,6300.0,39.6243,39.7513,39.6179,39.7386,6300.0
2013-12-06 09:45:00,62.53,62.55,62.45,62.45,2600.0,39.7323,39.745,39.6814,39.6814,2600.0
2013-12-06 09:50:00,62.44,62.59,62.43,62.59,5600.0,39.6751,39.7704,39.6687,39.7704,5600.0
2013-12-06 09:55:00,62.59,62.65,62.49,62.56,42700.0,39.7704,39.8085,39.7069,39.7513,42700.0
2013-12-06 10:00:00,62.57,62.73,62.57,62.64,12300.0,39.7577,39.8594,39.7577,39.8022,12300.0
2013-12-06 10:05:00,62.63,62.78,62.62,62.73,15400.0,39.7958,39.8911,39.7895,39.8594,15400.0
2013-12-06 10:10:00,62.76,62.82,62.7,62.82,20600.0,39.8784,39.9165,39.8403,39.9165,20600.0
2013-12-06 10:15:00,62.82,62.84,62.74,62.76,8000.0,39.9165,39.9293,39.8657,39.8784,8000.0
2013-12-06 10:20:00,62.73,62.78,62.67,62.69,2900.0,39.8594,39.8911,39.8212,39.8339,2900.0
2013-12-06 10:25:00,62.69,62.69,62.47,62.5,18600.0,39.8339,39.8339,39.6942,39.7132,18600.0
2013-12-06 10:30:00,62.49,62.5,62.4,62.49,3800.0,39.7069,39.7132,39.6497,39.7069,3800.0
2013-12-06 10:35:00,62.5,62.52,62.46,62.46,3100.0,39.7132,39.7259,39.6878,39.6878,3100.0
2013-12-06 10:40:00,62.44,62.46,62.34,62.34,5700.0,39.6751,39.6878,39.6115,39.6115,5700.0
2013-12-06 10:45:00,62.34,62.44,62.34,62.39,3600.0,39.6115,39.6751,39.6115,39.6433,3600.0
2013-12-06 10:50:00,62.4,62.45,62.31,62.39,26100.0,39.6497,39.6814,39.5925,39.6433,26100.0
2013-12-06 10:55:00,62.41,62.45,62.31,62.41,31500.0,39.656,39.6814,39.5925,39.656,31500.0
2013-12-06 11:00:00,62.46,62.6,62.41,62.6,5500.0,39.6878,39.7768,39.656,39.7768,5500.0
2013-12-06 11:05:00,62.57,62.62,62.57,62.59,2100.0,39.7577,39.7895,39.7577,39.7704,2100.0
2013-12-06 11:10:00,62.6,62.65,62.57,62.62,9200.0,39.7768,39.8085,39.7577,39.7895,9200.0
2013-12-06 11:15:00,62.66,62.66,62.61,62.62,7300.0,39.8149,39.8149,39.7831,39.7895,7300.0
2013-12-06 11:20:00,62.63,62.66,62.61,62.66,7500.0,39.7958,39.8149,39.7831,39.8149,7500.0
2013-12-06 11:25:00,62.65,62.69,62.62,62.69,23300.0,39.8085,39.8339,39.7895,39.8339,23300.0
2013-12-06 11:30:00,62.69,62.83,62.69,62.79,11200.0,39.8339,39.9229,39.8339,39.8975,11200.0
2013-12-06 11:35:00,62.79,62.84,62.76,62.84,8800.0,39.8975,39.9293,39.8784,39.9293,8800.0
2013-12-06 11:40:00,62.84,62.88,62.83,62.87,6600.0,39.9293,39.9547,39.9229,39.9483,6600.0
2013-12-06 11:45:00,62.87,62.97,62.87,62.95,22100.0,39.9483,40.0119,39.9483,39.9992,22100.0
2013-12-06 11:50:00,62.93,62.98,62.92,62.97,18900.0,39.9864,40.0182,39.9801,40.0119,18900.0
2013-12-06 11:55:00,62.95,62.98,62.8,62.8,21100.0,39.9992,40.0182,39.9038,39.9038,21100.0
2013-12-06 12:00:00,62.77,62.79,62.72,62.75,10500.0,39.8848,39.8975,39.853,39.8721,10500.0
2013-12-06 12:05:00,62.72,62.78,62.72,62.78,3000.0,39.853,39.8911,39.853,39.8911,3000.0
2013-12-06 12:10:00,62.8,62.84,62.77,62.77,6800.0,39.9038,39.9293,39.8848,39.8848,6800.0
2013-12-06 12:15:00,62.75,62.79,62.73,62.79,5200.0,39.8721,39.8975,39.8594,39.8975,5200.0
2013-12-06 12:20:00,62.79,62.89,62.78,62.86,13500.0,39.8975,39.961,39.8911,39.942,13500.0
2013-12-06 12:25:00,62.86,62.93,62.84,62.92,13300.0,39.942,39.9864,39.9293,39.9801,13300.0
2013-12-06 12:30:00,62.92,62.99,62.91,62.99,22600.0,39.9801,40.0246,39.9737,40.0246,22600.0
2013-12-06 12:35:00,62.98,63.05,62.97,62.98,74800.0,40.0182,40.0627,40.0119,40.0182,74800.0
2013-12-06 12:40:00,63.0,63.01,62.88,62.9,10800.0,40.0309,40.0373,39.9547,39.9674,10800.0
2013-12-06 12:45:00,62.9,62.9,62.79,62.85,9200.0,39.9674,39.9674,39.8975,39.9356,9200.0
2013-12-06 12:50:00,62.88,62.88,62.81,62.81,2200.0,39.9547,39.9547,39.9102,39.9102,2200.0
2013-12-06 12:55:00,62.8,62.85,62.8,62.83,3500.0,39.9038,39.9356,39.9038,39.9229,3500.0
2013-12-06 13:00:00,62.83,62.9,62.83,62.9,5700.0,39.9229,39.9674,39.9229,39.9674,5700.0
2013-12-06 13:05:00,62.89,62.89,62.8,62.8,2700.0,39.961,39.961,39.9038,39.9038,2700.0
2013-12-06 13:10:00,62.79,62.79,62.74,62.74,3900.0,39.8975,39.8975,39.8657,39.8657,3900.0
2013-12-06 13:15:00,62.74,62.75,62.7,62.72,3400.0,39.8657,39.8721,39.8403,39.853,3400.0
2013-12-06 13:20:00,62.72,62.74,62.66,62.67,4700.0,39.853,39.8657,39.8149,39.8212,4700.0
2013-12-06 13:25:00,62.66,62.66,62.63,62.63,2500.0,39.8149,39.8149,39.7958,39.7958,2500.0
2013-12-06 13:30:00,62.63,62.68,62.63,62.67,4000.0,39.7958,39.8276,39.7958,39.8212,4000.0
2013-12-06 13:35:00,62.68,62.73,62.67,62.68,4600.0,39.8276,39.8594,39.8212,39.8276,4600.0
2013-12-06 13:40:00,62.68,62.73,62.67,62.72,3000.0,39.8276,39.8594,39.8212,39.853,3000.0
2013-12-06 13:45:00,62.72,62.75,62.72,62.74,4600.0,39.853,39.8721,39.853,39.8657,4600.0
2013-12-06 13:50:00,62.73,62.74,62.71,62.71,3000.0,39.8594,39.8657,39.8467,39.8467,3000.0
2013-12-06 13:55:00,62.72,62.74,62.68,62.69,14800.0,39.853,39.8657,39.8276,39.8339,14800.0
2013-12-06 14:00:00,62.7,62.73,62.7,62.71,3100.0,39.8403,39.8594,39.8403,39.8467,3100.0
2013-12-06 14:05:00,62.71,62.75,62.7,62.74,6700.0,39.8467,39.8721,39.8403,39.8657,6700.0
2013-12-06 14:10:00,62.73,62.76,62.71,62.76,3600.0,39.8594,39.8784,39.8467,39.8784,3600.0
2013-12-06 14:15:00,62.76,62.77,62.72,62.73,4500.0,39.8784,39.8848,39.853,39.8594,4500.0
2013-12-06 14:20:00,62.73,62.75,62.72,62.73,3500.0,39.8594,39.8721,39.853,39.8594,3500.0
2013-12-06 14:25:00,62.73,62.75,62.72,62.75,3700.0,39.8594,39.8721,39.853,39.8721,3700.0
2013-12-06 14:30:00,62.73,62.75,62.72,62.74,3200.0,39.8594,39.8721,39.853,39.8657,3200.0
2013-12-06 14:35:00,62.73,62.74,62.7,62.72,6400.0,39.8594,39.8657,39.8403,39.853,6400.0
2013-12-06 14:40:00,62.72,62.72,62.7,62.7,6500.0,39.853,39.853,39.8403,39.8403,6500.0
2013-12-06 14:45:00,62.69,62.71,62.67,62.71,6600.0,39.8339,39.8467,39.8212,39.8467,6600.0
2013-12-06 14:50:00,62.7,62.71,62.64,62.64,6000.0,39.8403,39.8467,39.8022,39.8022,6000.0
2013-12-06 14:55:00,62.64,62.67,62.61,62.64,23100.0,39.8022,39.8212,39.7831,39.8022,23100.0
2013-12-06 15:00:00,62.65,62.65,62.62,62.63,9600.0,39.8085,39.8085,39.7895,39.7958,9600.0
2013-12-06 15:05:00,62.63,62.67,62.59,62.66,6700.0,39.7958,39.8212,39.7704,39.8149,6700.0
2013-12-06 15:10:00,62.66,62.66,62.64,62.64,9200.0,39.8149,39.8149,39.8022,39.8022,9200.0
2013-12-06 15:15:00,62.63,62.66,62.63,62.66,9200.0,39.7958,39.8149,39.7958,39.8149,9200.0
2013-12-06 15:20:00,62.66,62.69,62.65,62.69,11800.0,39.8149,39.8339,39.8085,39.8339,11800.0
2013-12-06 15:25:00,62.69,62.69,62.62,62.63,7900.0,39.8339,39.8339,39.7895,39.7958,7900.0
2013-12-06 15:30:00,62.63,62.72,62.63,62.69,13500.0,39.7958,39.853,39.7958,39.8339,13500.0
2013-12-06 15:35:00,62.69,62.69,62.56,62.61,27100.0,39.8339,39.8339,39.7513,39.7831,27100.0
2013-12-06 15:40:00,62.62,62.66,62.62,62.62,19000.0,39.7895,39.8149,39.7895,39.7895,19000.0
2013-12-06 15:45:00,62.61,62.67,62.6,62.63,18400.0,39.7831,39.8212,39.7768,39.7958,18400.0
2013-12-06 15:50:00,62.63,62.69,62.63,62.66,28400.0,39.7958,39.8339,39.7958,39.8149,28400.0
2013-12-06 15:55:00,62.65,62.67,62.63,62.64,70200.0,39.8085,39.8212,39.7958,39.8022,70200.0
2013-12-09 09:30:00,62.62,62.97,62.58,62.62,63300.0,39.7895,40.0119,39.764,39.7895,63300.0
2013-12-09 09:35:00,62.61,62.61,62.41,62.52,13400.0,39.7831,39.7831,39.656,39.7259,13400.0
2013-12-09 09:40:00,62.5,62.71,62.5,62.7,5500.0,39.7132,39.8467,39.7132,39.8403,5500.0
2013-12-09 09:45:00,62.71,62.76,62.66,62.66,12300.0,39.8467,39.8784,39.8149,39.8149,12300.0
2013-12-09 09:50:00,62.69,62.72,62.66,62.66,16300.0,39.8339,39.853,39.8149,39.8149,16300.0
2013-12-09 09:55:00,62.67,62.8,62.64,62.72,17100.0,39.8212,39.9038,39.8022,39.853,17100.0
2013-12-09 10:00:00,62.73,62.76,62.68,62.68,4700.0,39.8594,39.8784,39.8276,39.8276,4700.0
2013-12-09 10:05:00,62.68,62.71,62.64,62.64,5500.0,39.8276,39.8467,39.8022,39.8022,5500.0
2013-12-09 10:10:00,62.68,62.75,62.68,62.73,7500.0,39.8276,39.8721,39.8276,39.8594,7500.0
2013-12-09 10:15:00,62.73,62.73,62.67,62.7,9800.0,39.8594,39.8594,39.8212,39.8403,9800.0
2013-12-09 10:20:00,62.69,62.71,62.65,62.7,22600.0,39.8339,39.8467,39.8085,39.8403,22600.0
2013-12-09 10:25:00,62.7,62.75,62.66,62.73,20400.0,39.8403,39.8721,39.8149,39.8594,20400.0
2013-12-09 10:30:00,62.72,62.72,62.67,62.69,10800.0,39.853,39.853,39.8212,39.8339,10800.0
2013-12-09 10:35:00,62.73,62.75,62.72,62.74,7300.0,39.8594,39.8721,39.853,39.8657,7300.0
2013-12-09 10:40:00,62.75,62.75,62.68,62.7,9100.0,39.8721,39.8721,39.8276,39.8403,9100.0
2013-12-09 10:45:00,62.68,62.7,62.61,62.61,9900.0,39.8276,39.8403,39.7831,39.7831,9900.0
2013-12-09 10:50:00,62.62,62.66,62.6,62.64,3300.0,39.7895,39.8149,39.7768,39.8022,3300.0
2013-12-09 10:55:00,62.65,62.65,62.61,62.65,4200.0,39.8085,39.8085,39.7831,39.8085,4200.0
2013-12-09 11:00:00,62.63,62.63,62.6,62.62,8000.0,39.7958,39.7958,39.7768,39.7895,8000.0
2013-12-09 11:05:00,62.65,62.65,62.58,62.61,31900.0,39.8085,39.8085,39.764,39.7831,31900.0
2013-12-09 11:10:00,62.61,62.66,62.6,62.66,3900.0,39.7831,39.8149,39.7768,39.8149,3900.0
2013-12-09 11:15:00,62.66,62.69,62.63,62.69,3800.0,39.8149,39.8339,39.7958,39.8339,3800.0
2013-12-09 11:20:00,62.66,62.71,62.66,62.69,3700.0,39.8149,39.8467,39.8149,39.8339,3700.0
2013-12-09 11:25:00,62.71,62.71,62.66,62.67,5900.0,39.8467,39.8467,39.8149,39.8212,5900.0
2013-12-09 11:30:00,62.67,62.7,62.66,62.68,7100.0,39.8212,39.8403,39.8149,39.8276,7100.0
2013-12-09 11:35:00,62.7,62.71,62.67,62.71,9500.0,39.8403,39.8467,39.8212,39.8467,9500.0
2013-12-09 11:40:00,62.72,62.72,62.67,62.69,3600.0,39.853,39.853,39.8212,39.8339,3600.0
2013-12-09 11:45:00,62.7,62.71,62.67,62.7,24400.0,39.8403,39.8467,39.8212,39.8403,24400.0
2013-12-09 11:50:00,62.69,62.7,62.67,62.67,16200.0,39.8339,39.8403,39.8212,39.8212,16200.0
2013-12-09 11:55:00,62.69,62.69,62.64,62.65,8800.0,39.8339,39.8339,39.8022,39.8085,8800.0
2013-12-09 12:00:00,62.64,62.67,62.64,62.65,1200.0,39.8022,39.8212,39.8022,39.8085,1200.0
2013-12-09 12:05:00,62.66,62.66,62.61,62.62,4000.0,39.8149,39.8149,39.7831,39.7895,4000.0
2013-12-09 12:10:00,62.61,62.64,62.61,62.64,7000.0,39.7831,39.8022,39.7831,39.8022,7000.0
2013-12-09 12:15:00,62.6,62.64,62.6,62.62,2100.0,39.7768,39.8022,39.7768,39.7895,2100.0
2013-12-09 12:20:00,62.64,62.66,62.63,62.66,6600.0,39.8022,39.8149,39.7958,39.8149,6600.0
2013-12-09 12:25:00,62.64,62.67,62.62,62.65,12800.0,39.8022,39.8212,39.7895,39.8085,12800.0
2013-12-09 12:30:00,62.63,62.68,62.63,62.68,2200.0,39.7958,39.8276,39.7958,39.8276,2200.0
2013-12-09 12:35:00,62.68,62.68,62.65,62.68,4200.0,39.8276,39.8276,39.8085,39.8276,4200.0
2013-12-09 12:40:00,62.69,62.71,62.68,62.68,6000.0,39.8339,39.8467,39.8276,39.8276,6000.0
2013-12-09 12:45:00,62.68,62.71,62.68,62.69,5000.0,39.8276,39.8467,39.8276,39.8339,5000.0
2013-12-09 12:50:00,62.7,62.71,62.68,62.69,5500.0,39.8403,39.8467,39.8276,39.8339,5500.0
2013-12-09 12:55:00,62.69,62.72,62.69,62.72,3800.0,39.8339,39.853,39.8339,39.853,3800.0
2013-12-09 13:00:00,62.71,62.72,62.69,62.7,8900.0,39.8467,39.853,39.8339,39.8403,8900.0
2013-12-09 13:05:00,62.71,62.75,62.68,62.74,29900.0,39.8467,39.8721,39.8276,39.8657,29900.0
2013-12-09 13:10:00,62.74,62.8,62.73,62.8,7700.0,39.8657,39.9038,39.8594,39.9038,7700.0
2013-12-09 13:15:00,62.79,62.8,62.71,62.76,41900.0,39.8975,39.9038,39.8467,39.8784,41900.0
2013-12-09 13:20:00,62.76,62.8,62.75,62.79,7600.0,39.8784,39.9038,39.8721,39.8975,7600.0
2013-12-09 13:25:00,62.78,62.86,62.78,62.85,10200.0,39.8911,39.942,39.8911,39.9356,10200.0
2013-12-09 13:30:00,62.85,62.89,62.83,62.83,3200.0,39.9356,39.961,39.9229,39.9229,3200.0
2013-12-09 13:35:00,62.84,62.85,62.83,62.85,1000.0,39.9293,39.9356,39.9229,39.9356,1000.0
2013-12-09 13:40:00,62.85,62.88,62.85,62.88,6500.0,39.9356,39.9547,39.9356,39.9547,6500.0
2013-12-09 13:45:00,62.89,62.91,62.87,62.89,24200.0,39.961,39.9737,39.9483,39.961,24200.0
2013-12-09 13:50:00,62.89,62.95,62.89,62.94,13300.0,39.961,39.9992,39.961,39.9928,13300.0
2013-12-09 13:55:00,62.95,62.97,62.92,62.97,11300.0,39.9992,40.0119,39.9801,40.0119,11300.0
2013-12-09 14:00:00,62.94,62.96,62.92,62.96,28200.0,39.9928,40.0055,39.9801,40.0055,28200.0
2013-12-09 14:05:00,62.95,62.96,62.92,62.93,6300.0,39.9992,40.0055,39.9801,39.9864,6300.0
2013-12-09 14:10:00,62.94,62.94,62.89,62.92,7500.0,39.9928,39.9928,39.961,39.9801,7500.0
2013-12-09 14:15:00,62.92,62.92,62.88,62.88,6500.0,39.9801,39.9801,39.9547,39.9547,6500.0
2013-12-09 14:20:00,62.9,62.9,62.84,62.84,7800.0,39.9674,39.9674,39.9293,39.9293,7800.0
2013-12-09 14:25:00,62.84,62.9,62.84,62.88,5900.0,39.9293,39.9674,39.9293,39.9547,5900.0
2013-12-09 14:30:00,62.87,62.94,62.87,62.94,5600.0,39.9483,39.9928,39.9483,39.9928,5600.0
2013-12-09 14:35:00,62.94,62.94,62.85,62.9,11200.0,39.9928,39.9928,39.9356,39.9674,11200.0
2013-12-09 14:40:00,62.9,62.93,62.87,62.87,23700.0,39.9674,39.9864,39.9483,39.9483,23700.0
2013-12-09 14:45:00,62.88,62.88,62.83,62.83,25500.0,39.9547,39.9547,39.9229,39.9229,25500.0
2013-12-09 14:50:00,62.84,62.89,62.83,62.89,7900.0,39.9293,39.961,39.9229,39.961,7900.0
2013-12-09 14:55:00,62.85,62.87,62.82,62.86,11700.0,39.9356,39.9483,39.9165,39.942,11700.0
2013-12-09 15:00:00,62.86,62.89,62.85,62.89,13500.0,39.942,39.961,39.9356,39.961,13500.0
2013-12-09 15:05:00,62.9,62.9,62.8,62.8,15800.0,39.9674,39.9674,39.9038,39.9038,15800.0
2013-12-09 15:10:00,62.8,62.82,62.72,62.74,20300.0,39.9038,39.9165,39.853,39.8657,20300.0
2013-12-09 15:15:00,62.74,62.77,62.71,62.72,9000.0,39.8657,39.8848,39.8467,39.853,9000.0
2013-12-09 15:20:00,62.73,62.75,62.7,62.7,8800.0,39.8594,39.8721,39.8403,39.8403,8800.0
2013-12-09 15:25:00,62.71,62.72,62.65,62.71,23900.0,39.8467,39.853,39.8085,39.8467,23900.0
2013-12-09 15:30:00,62.7,62.72,62.65,62.66,30000.0,39.8403,39.853,39.8085,39.8149,30000.0
2013-12-09 15:35:00,62.66,62.69,62.65,62.67,6700.0,39.8149,39.8339,39.8085,39.8212,6700.0
2013-12-09 15:40:00,62.68,62.7,62.65,62.7,14500.0,39.8276,39.8403,39.8085,39.8403,14500.0
2013-12-09 15:45:00,62.7,62.71,62.68,62.71,25400.0,39.8403,39.8467,39.8276,39.8467,25400.0
2013-12-09 15:50:00,62.71,62.73,62.68,62.71,52600.0,39.8467,39.8594,39.8276,39.8467,52600.0
2013-12-09 15:55:00,62.7,62.78,62.68,62.78,109900.0,39.8403,39.8911,39.8276,39.8911,109900.0
2013-12-10 09:30:00,62.71,62.87,62.52,62.7,20200.0,39.8467,39.9483,39.7259,39.8403,20200.0
2013-12-10 09:35:00,62.73,62.74,62.35,62.43,12600.0,39.8594,39.8657,39.6179,39.6687,12600.0
2013-12-10 09:40:00,62.41,62.44,62.14,62.29,16800.0,39.656,39.6751,39.4845,39.5798,16800.0
2013-12-10 09:45:00,62.38,62.39,62.23,62.23,23700.0,39.637,39.6433,39.5417,39.5417,23700.0
2013-12-10 09:50:00,62.24,62.24,62.13,62.18,11700.0,39.548,39.548,39.4781,39.5099,11700.0
2013-12-10 09:55:00,62.2,62.32,62.16,62.26,60600.0,39.5226,39.5988,39.4972,39.5607,60600.0
2013-12-10 10:00:00,62.29,62.35,62.14,62.25,25800.0,39.5798,39.6179,39.4845,39.5544,25800.0
2013-12-10 10:05:00,62.26,62.37,62.22,62.27,23200.0,39.5607,39.6306,39.5353,39.5671,23200.0
2013-12-10 10:10:00,62.28,62.28,62.16,62.22,21200.0,39.5734,39.5734,39.4972,39.5353,21200.0
2013-12-10 10:15:00,62.25,62.28,62.17,62.19,15100.0,39.5544,39.5734,39.5035,39.5162,15100.0
2013-12-10 10:20:00,62.17,62.28,62.16,62.28,7900.0,39.5035,39.5734,39.4972,39.5734,7900.0
2013-12-10 10:25:00,62.24,62.27,62.23,62.26,5700.0,39.548,39.5671,39.5417,39.5607,5700.0
2013-12-10 10:30:00,62.27,62.31,62.26,62.28,13100.0,39.5671,39.5925,39.5607,39.5734,13100.0
2013-12-10 10:35:00,62.3,62.32,62.27,62.28,11800.0,39.5861,39.5988,39.5671,39.5734,11800.0
2013-12-10 10:40:00,62.28,62.3,62.23,62.23,5500.0,39.5734,39.5861,39.5417,39.5417,5500.0
2013-12-10 10:45:00,62.24,62.34,62.24,62.3,16300.0,39.548,39.6115,39.548,39.5861,16300.0
2013-12-10 10:50:00,62.29,62.45,62.29,62.43,25600.0,39.5798,39.6814,39.5798,39.6687,25600.0
2013-12-10 10:55:00,62.45,62.47,62.28,62.28,14600.0,39.6814,39.6942,39.5734,39.5734,14600.0
2013-12-10 11:00:00,62.28,62.38,62.27,62.33,19600.0,39.5734,39.637,39.5671,39.6052,19600.0
2013-12-10 11:05:00,62.29,62.31,62.27,62.28,5000.0,39.5798,39.5925,39.5671,39.5734,5000.0
2013-12-10 11:10:00,62.27,62.3,62.21,62.27,13700.0,39.5671,39.5861,39.5289,39.5671,13700.0
2013-12-10 11:15:00,62.25,62.33,62.25,62.33,5900.0,39.5544,39.6052,39.5544,39.6052,5900.0
2013-12-10 11:20:00,62.32,62.35,62.31,62.33,8300.0,39.5988,39.6179,39.5925,39.6052,8300.0
2013-12-10 11:25:00,62.32,62.37,62.32,62.33,11100.0,39.5988,39.6306,39.5988,39.6052,11100.0
2013-12-10 11:30:00,62.33,62.34,62.18,62.21,14200.0,39.6052,39.6115,39.5099,39.5289,14200.0
2013-12-10 11:35:00,62.19,62.23,62.17,62.23,9100.0,39.5162,39.5417,39.5035,39.5417,9100.0
2013-12-10 11:40:00,62.2,62.26,62.2,62.22,4400.0,39.5226,39.5607,39.5226,39.5353,4400.0
2013-12-10 11:45:00,62.25,62.25,62.2,62.24,7900.0,39.5544,39.5544,39.5226,39.548,7900.0
2013-12-10 11:50:00,62.22,62.23,62.14,62.18,9000.0,39.5353,39.5417,39.4845,39.5099,9000.0
2013-12-10 11:55:00,62.19,62.19,62.13,62.18,16000.0,39.5162,39.5162,39.4781,39.5099,16000.0
2013-12-10 12:00:00,62.17,62.18,62.08,62.11,9600.0,39.5035,39.5099,39.4463,39.4654,9600.0
2013-12-10 12:05:00,62.11,62.11,62.02,62.06,6600.0,39.4654,39.4654,39.4082,39.4336,6600.0
2013-12-10 12:10:00,62.05,62.08,62.02,62.03,19200.0,39.4273,39.4463,39.4082,39.4146,19200.0
2013-12-10 12:15:00,62.02,62.03,61.98,61.99,25500.0,39.4082,39.4146,39.3828,39.3892,25500.0
2013-12-10 12:20:00,61.98,62.13,61.98,62.11,9400.0,39.3828,39.4781,39.3828,39.4654,9400.0
2013-12-10 12:25:00,62.11,62.21,62.11,62.21,10600.0,39.4654,39.5289,39.4654,39.5289,10600.0
2013-12-10 12:30:00,62.22,62.29,62.21,62.29,12700.0,39.5353,39.5798,39.5289,39.5798,12700.0
2013-12-10 12:35:00,62.28,62.28,62.25,62.27,10800.0,39.5734,39.5734,39.5544,39.5671,10800.0
2013-12-10 12:40:00,62.27,62.36,62.27,62.36,11100.0,39.5671,39.6243,39.5671,39.6243,11100.0
2013-12-10 12:45:00,62.36,62.4,62.32,62.4,12200.0,39.6243,39.6497,39.5988,39.6497,12200.0
2013-12-10 12:50:00,62.4,62.43,62.38,62.38,12700.0,39.6497,39.6687,39.637,39.637,12700.0
2013-12-10 12:55:00,62.38,62.44,62.36,62.44,10900.0,39.637,39.6751,39.6243,39.6751,10900.0
2013-12-10 13:00:00,62.42,62.44,62.39,62.44,12000.0,39.6624,39.6751,39.6433,39.6751,12000.0
2013-12-10 13:05:00,62.44,62.48,62.41,62.46,8300.0,39.6751,39.7005,39.656,39.6878,8300.0
2013-12-10 13:10:00,62.46,62.52,62.46,62.52,9500.0,39.6878,39.7259,39.6878,39.7259,9500.0
2013-12-10 13:15:00,62.49,62.49,62.44,62.44,5500.0,39.7069,39.7069,39.6751,39.6751,5500.0
2013-12-10 13:20:00,62.43,62.46,62.4,62.41,7000.0,39.6687,39.6878,39.6497,39.656,7000.0
2013-12-10 13:25:00,62.42,62.42,62.31,62.32,7100.0,39.6624,39.6624,39.5925,39.5988,7100.0
2013-12-10 13:30:00,62.32,62.37,62.32,62.32,10700.0,39.5988,39.6306,39.5988,39.5988,10700.0
2013-12-10 13:35:00,62.32,62.32,62.28,62.32,13300.0,39.5988,39.5988,39.5734,39.5988,13300.0
2013-12-10 13:40:00,62.32,62.33,62.3,62.3,3100.0,39.5988,39.6052,39.5861,39.5861,3100.0
2013-12-10 13:45:00,62.31,62.32,62.29,62.3,5600.0,39.5925,39.5988,39.5798,39.5861,5600.0
2013-12-10 13:50:00,62.33,62.33,62.29,62.32,2000.0,39.6052,39.6052,39.5798,39.5988,2000.0
2013-12-10 13:55:00,62.3,62.31,62.19,62.28,12100.0,39.5861,39.5925,39.5162,39.5734,12100.0
2013-12-10 14:00:00,62.29,62.32,62.27,62.32,5100.0,39.5798,39.5988,39.5671,39.5988,5100.0
2013-12-10 14:05:00,62.32,62.32,62.28,62.31,7200.0,39.5988,39.5988,39.5734,39.5925,7200.0
2013-12-10 14:10:00,62.32,62.33,62.29,62.3,5600.0,39.5988,39.6052,39.5798,39.5861,5600.0
2013-12-10 14:15:00,62.29,62.3,62.27,62.29,5100.0,39.5798,39.5861,39.5671,39.5798,5100.0
2013-12-10 14:20:00,62.28,62.31,62.28,62.3,7200.0,39.5734,39.5925,39.5734,39.5861,7200.0
2013-12-10 14:25:00,62.29,62.31,62.22,62.25,34400.0,39.5798,39.5925,39.5353,39.5544,34400.0
2013-12-10 14:30:00,62.24,62.26,62.24,62.25,4600.0,39.548,39.5607,39.548,39.5544,4600.0
2013-12-10 14:35:00,62.25,62.31,62.23,62.31,9500.0,39.5544,39.5925,39.5417,39.5925,9500.0
2013-12-10 14:40:00,62.31,62.31,62.27,62.29,3800.0,39.5925,39.5925,39.5671,39.5798,3800.0
2013-12-10 14:45:00,62.27,62.3,62.24,62.3,11200.0,39.5671,39.5861,39.548,39.5861,11200.0
2013-12-10 14:50:00,62.28,62.32,62.27,62.27,4700.0,39.5734,39.5988,39.5671,39.5671,4700.0
2013-12-10 14:55:00,62.3,62.34,62.3,62.32,3200.0,39.5861,39.6115,39.5861,39.5988,3200.0
2013-12-10 15:00:00,62.35,62.41,62.34,62.35,11300.0,39.6179,39.656,39.6115,39.6179,11300.0
2013-12-10 15:05:00,62.35,62.38,62.34,62.38,7500.0,39.6179,39.637,39.6115,39.637,7500.0
2013-12-10 15:10:00,62.39,62.4,62.37,62.38,12800.0,39.6433,39.6497,39.6306,39.637,12800.0
2013-12-10 15:15:00,62.39,62.41,62.36,62.37,11000.0,39.6433,39.656,39.6243,39.6306,11000.0
2013-12-10 15:20:00,62.38,62.39,62.36,62.37,17700.0,39.637,39.6433,39.6243,39.6306,17700.0
2013-12-10 15:25:00,62.37,62.41,62.36,62.4,11900.0,39.6306,39.656,39.6243,39.6497,11900.0
2013-12-10 15:30:00,62.4,62.41,62.36,62.36,20500.0,39.6497,39.656,39.6243,39.6243,20500.0
2013-12-10 15:35:00,62.36,62.4,62.34,62.4,16800.0,39.6243,39.6497,39.6115,39.6497,16800.0
2013-12-10 15:40:00,62.41,62.49,62.41,62.48,17500.0,39.656,39.7069,39.656,39.7005,17500.0
2013-12-10 15:45:00,62.48,62.48,62.41,62.45,16700.0,39.7005,39.7005,39.656,39.6814,16700.0
2013-12-10 15:50:00,62.45,62.45,62.41,62.43,24200.0,39.6814,39.6814,39.656,39.6687,24200.0
2013-12-10 15:55:00,62.42,62.43,62.37,62.37,42400.0,39.6624,39.6687,39.6306,39.6306,42400.0
2013-12-11 09:30:00,62.55,62.73,62.29,62.7,22700.0,39.745,39.8594,39.5798,39.8403,22700.0
2013-12-11 09:35:00,62.6,62.78,62.58,62.58,10500.0,39.7768,39.8911,39.764,39.764,10500.0
2013-12-11 09:40:00,62.58,62.71,62.57,62.64,3900.0,39.764,39.8467,39.7577,39.8022,3900.0
2013-12-11 09:45:00,62.71,62.75,62.44,62.56,8700.0,39.8467,39.8721,39.6751,39.7513,8700.0
2013-12-11 09:50:00,62.56,62.56,62.46,62.51,11100.0,39.7513,39.7513,39.6878,39.7196,11100.0
2013-12-11 09:55:00,62.51,62.55,62.42,62.46,3000.0,39.7196,39.745,39.6624,39.6878,3000.0
2013-12-11 10:00:00,62.44,62.45,62.34,62.35,3000.0,39.6751,39.6814,39.6115,39.6179,3000.0
2013-12-11 10:05:00,62.44,62.6,62.29,62.6,25500.0,39.6751,39.7768,39.5798,39.7768,25500.0
2013-12-11 10:10:00,62.56,62.77,62.53,62.76,13400.0,39.7513,39.8848,39.7323,39.8784,13400.0
2013-12-11 10:15:00,62.73,62.73,62.58,62.62,8400.0,39.8594,39.8594,39.764,39.7895,8400.0
2013-12-11 10:20:00,62.61,62.7,62.6,62.7,6100.0,39.7831,39.8403,39.7768,39.8403,6100.0
2013-12-11 10:25:00,62.68,62.68,62.59,62.62,6000.0,39.8276,39.8276,39.7704,39.7895,6000.0
2013-12-11 10:30:00,62.56,62.61,62.54,62.61,4000.0,39.7513,39.7831,39.7386,39.7831,4000.0
2013-12-11 10:35:00,62.63,62.64,62.59,62.62,3400.0,39.7958,39.8022,39.7704,39.7895,3400.0
2013-12-11 10:40:00,62.62,62.68,62.58,62.64,4500.0,39.7895,39.8276,39.764,39.8022,4500.0
2013-12-11 10:45:00,62.64,62.64,62.44,62.5,13700.0,39.8022,39.8022,39.6751,39.7132,13700.0
2013-12-11 10:50:00,62.51,62.52,62.42,62.46,6100.0,39.7196,39.7259,39.6624,39.6878,6100.0
2013-12-11 10:55:00,62.52,62.59,62.49,62.55,4100.0,39.7259,39.7704,39.7069,39.745,4100.0
2013-12-11 11:00:00,62.55,62.56,62.51,62.56,2400.0,39.745,39.7513,39.7196,39.7513,2400.0
2013-12-11 11:05:00,62.55,62.55,62.46,62.49,5700.0,39.745,39.745,39.6878,39.7069,5700.0
2013-12-11 11:10:00,62.47,62.53,62.46,62.51,2600.0,39.6942,39.7323,39.6878,39.7196,2600.0
2013-12-11 11:15:00,62.5,62.51,62.39,62.41,4800.0,39.7132,39.7196,39.6433,39.656,4800.0
2013-12-11 11:20:00,62.42,62.42,62.31,62.34,3500.0,39.6624,39.6624,39.5925,39.6115,3500.0
2013-12-11 11:25:00,62.34,62.45,62.34,62.43,5400.0,39.6115,39.6814,39.6115,39.6687,5400.0
2013-12-11 11:30:00,62.43,62.43,62.36,62.41,6100.0,39.6687,39.6687,39.6243,39.656,6100.0
2013-12-11 11:35:00,62.41,62.41,62.38,62.38,700.0,39.656,39.656,39.637,39.637,700.0
2013-12-11 11:40:00,62.39,62.4,62.36,62.37,19500.0,39.6433,39.6497,39.6243,39.6306,19500.0
2013-12-11 11:45:00,62.35,62.36,62.32,62.35,3800.0,39.6179,39.6243,39.5988,39.6179,3800.0
2013-12-11 11:50:00,62.37,62.38,62.28,62.3,6100.0,39.6306,39.637,39.5734,39.5861,6100.0
2013-12-11 11:55:00,62.32,62.39,62.31,62.39,2700.0,39.5988,39.6433,39.5925,39.6433,2700.0
2013-12-11 12:00:00,62.38,62.38,62.31,62.32,5600.0,39.637,39.637,39.5925,39.5988,5600.0
2013-12-11 12:05:00,62.32,62.39,62.3,62.36,12900.0,39.5988,39.6433,39.5861,39.6243,12900.0
2013-12-11 12:10:00,62.35,62.37,62.33,62.36,3400.0,39.6179,39.6306,39.6052,39.6243,3400.0
2013-12-11 12:15:00,62.34,62.34,62.26,62.3,10700.0,39.6115,39.6115,39.5607,39.5861,10700.0
2013-12-11 12:20:00,62.3,62.31,62.24,62.27,3800.0,39.5861,39.5925,39.548,39.5671,3800.0
2013-12-11 12:25:00,62.23,62.26,62.23,62.24,4900.0,39.5417,39.5607,39.5417,39.548,4900.0
2013-12-11 12:30:00,62.24,62.24,62.16,62.16,4600.0,39.548,39.548,39.4972,39.4972,4600.0
2013-12-11 12:35:00,62.18,62.21,62.18,62.19,4400.0,39.5099,39.5289,39.5099,39.5162,4400.0
2013-12-11 12:40:00,62.19,62.21,62.17,62.18,5200.0,39.5162,39.5289,39.5035,39.5099,5200.0
2013-12-11 12:45:00,62.17,62.28,62.17,62.28,7200.0,39.5035,39.5734,39.5035,39.5734,7200.0
2013-12-11 12:50:00,62.28,62.31,62.27,62.28,5900.0,39.5734,39.5925,39.5671,39.5734,5900.0
2013-12-11 12:55:00,62.27,62.32,62.26,62.32,7300.0,39.5671,39.5988,39.5607,39.5988,7300.0
2013-12-11 13:00:00,62.32,62.44,62.32,62.42,5300.0,39.5988,39.6751,39.5988,39.6624,5300.0
2013-12-11 13:05:00,62.43,62.51,62.43,62.5,9500.0,39.6687,39.7196,39.6687,39.7132,9500.0
2013-12-11 13:10:00,62.5,62.53,62.49,62.53,12400.0,39.7132,39.7323,39.7069,39.7323,12400.0
2013-12-11 13:15:00,62.52,62.52,62.49,62.49,7400.0,39.7259,39.7259,39.7069,39.7069,7400.0
2013-12-11 13:20:00,62.48,62.49,62.45,62.48,8000.0,39.7005,39.7069,39.6814,39.7005,8000.0
2013-12-11 13:25:00,62.48,62.5,62.47,62.48,5700.0,39.7005,39.7132,39.6942,39.7005,5700.0
2013-12-11 13:30:00,62.49,62.5,62.44,62.5,7600.0,39.7069,39.7132,39.6751,39.7132,7600.0
2013-12-11 13:35:00,62.49,62.57,62.49,62.57,9500.0,39.7069,39.7577,39.7069,39.7577,9500.0
2013-12-11 13:40:00,62.59,62.63,62.57,62.61,11600.0,39.7704,39.7958,39.7577,39.7831,11600.0
2013-12-11 13:45:00,62.62,62.62,62.54,62.58,11900.0,39.7895,39.7895,39.7386,39.764,11900.0
2013-12-11 13:50:00,62.58,62.62,62.57,62.6,10500.0,39.764,39.7895,39.7577,39.7768,10500.0
2013-12-11 13:55:00,62.61,62.69,62.61,62.69,14100.0,39.7831,39.8339,39.7831,39.8339,14100.0
2013-12-11 14:00:00,62.7,62.7,62.57,62.59,8900.0,39.8403,39.8403,39.7577,39.7704,8900.0
2013-12-11 14:05:00,62.57,62.6,62.52,62.56,10300.0,39.7577,39.7768,39.7259,39.7513,10300.0
2013-12-11 14:10:00,62.55,62.55,62.47,62.48,8200.0,39.745,39.745,39.6942,39.7005,8200.0
2013-12-11 14:15:00,62.47,62.47,62.35,62.35,17800.0,39.6942,39.6942,39.6179,39.6179,17800.0
2013-12-11 14:20:00,62.34,62.38,62.33,62.38,6500.0,39.6115,39.637,39.6052,39.637,6500.0
2013-12-11 14:25:00,62.37,62.38,62.32,62.38,11200.0,39.6306,39.637,39.5988,39.637,11200.0
2013-12-11 14:30:00,62.38,62.39,62.28,62.32,10100.0,39.637,39.6433,39.5734,39.5988,10100.0
2013-12-11 14:35:00,62.33,62.33,62.26,62.26,11400.0,39.6052,39.6052,39.5607,39.5607,11400.0
2013-12-11 14:40:00,62.25,62.29,62.19,62.29,14800.0,39.5544,39.5798,39.5162,39.5798,14800.0
2013-12-11 14:45:00,62.29,62.34,62.29,62.31,10400.0,39.5798,39.6115,39.5798,39.5925,10400.0
2013-12-11 14:50:00,62.3,62.32,62.24,62.24,11000.0,39.5861,39.5988,39.548,39.548,11000.0
2013-12-11 14:55:00,62.24,62.25,62.17,62.18,11100.0,39.548,39.5544,39.5035,39.5099,11100.0
2013-12-11 15:00:00,62.19,62.2,62.13,62.13,14400.0,39.5162,39.5226,39.4781,39.4781,14400.0
2013-12-11 15:05:00,62.14,62.2,62.13,62.2,12400.0,39.4845,39.5226,39.4781,39.5226,12400.0
2013-12-11 15:10:00,62.19,62.2,62.12,62.19,19400.0,39.5162,39.5226,39.4718,39.5162,19400.0
2013-12-11 15:15:00,62.18,62.21,62.11,62.11,18100.0,39.5099,39.5289,39.4654,39.4654,18100.0
2013-12-11 15:20:00,62.12,62.2,62.12,62.2,9900.0,39.4718,39.5226,39.4718,39.5226,9900.0
2013-12-11 15:25:00,62.2,62.2,62.06,62.09,7900.0,39.5226,39.5226,39.4336,39.4527,7900.0
2013-12-11 15:30:00,62.1,62.1,62.03,62.09,22600.0,39.4591,39.4591,39.4146,39.4527,22600.0
2013-12-11 15:35:00,62.09,62.11,62.04,62.06,26900.0,39.4527,39.4654,39.4209,39.4336,26900.0
2013-12-11 15:40:00,62.07,62.1,62.03,62.04,26200.0,39.44,39.4591,39.4146,39.4209,26200.0
2013-12-11 15:45:00,62.03,62.04,61.97,62.0,40800.0,39.4146,39.4209,39.3764,39.3955,40800.0
2013-12-11 15:50:00,61.99,62.0,61.95,61.96,40100.0,39.3892,39.3955,39.3637,39.3701,40100.0
2013-12-11 15:55:00,61.95,62.02,61.95,61.97,87200.0,39.3637,39.4082,39.3637,39.3764,87200.0
2013-12-12 09:30:00,61.79,62.18,61.64,62.09,24400.0,39.2621,39.5099,39.1668,39.4527,24400.0
2013-12-12 09:35:00,62.08,62.13,61.88,61.91,24200.0,39.4463,39.4781,39.3193,39.3383,24200.0
2013-12-12 09:40:00,61.9,61.92,61.83,61.85,12500.0,39.332,39.3447,39.2875,39.3002,12500.0
2013-12-12 09:45:00,61.82,61.82,61.42,61.42,25300.0,39.2811,39.2811,39.027,39.027,25300.0
2013-12-12 09:50:00,61.44,61.55,61.42,61.55,20400.0,39.0397,39.1096,39.027,39.1096,20400.0
2013-12-12 09:55:00,61.57,61.66,61.42,61.43,15000.0,39.1223,39.1795,39.027,39.0333,15000.0
2013-12-12 10:00:00,61.44,61.55,61.41,61.43,13900.0,39.0397,39.1096,39.0206,39.0333,13900.0
2013-12-12 10:05:00,61.45,61.45,61.2,61.22,30600.0,39.046,39.046,38.8872,38.8999,30600.0
2013-12-12 10:10:00,61.22,61.34,61.15,61.31,22100.0,38.8999,38.9761,38.8554,38.9571,22100.0
2013-12-12 10:15:00,61.32,61.35,61.21,61.21,43100.0,38.9634,38.9825,38.8935,38.8935,43100.0
2013-12-12 10:20:00,61.24,61.27,61.17,61.17,19100.0,38.9126,38.9317,38.8681,38.8681,19100.0
2013-12-12 10:25:00,61.17,61.17,61.04,61.08,18900.0,38.8681,38.8681,38.7855,38.8109,18900.0
2013-12-12 10:30:00,61.06,61.14,61.04,61.06,35100.0,38.7982,38.8491,38.7855,38.7982,35100.0
2013-12-12 10:35:00,61.05,61.08,60.93,61.04,15100.0,38.7919,38.8109,38.7156,38.7855,15100.0
2013-12-12 10:40:00,61.02,61.2,60.98,61.17,23400.0,38.7728,38.8872,38.7474,38.8681,23400.0
2013-12-12 10:45:00,61.2,61.25,61.11,61.17,14600.0,38.8872,38.919,38.83,38.8681,14600.0
2013-12-12 10:50:00,61.17,61.17,61.07,61.09,13900.0,38.8681,38.8681,38.8046,38.8173,13900.0
2013-12-12 10:55:00,61.09,61.09,60.93,60.93,29900.0,38.8173,38.8173,38.7156,38.7156,29900.0
2013-12-12 11:00:00,60.95,60.95,60.88,60.89,13500.0,38.7283,38.7283,38.6838,38.6902,13500.0
2013-12-12 11:05:00,60.88,60.92,60.83,60.86,45800.0,38.6838,38.7093,38.6521,38.6711,45800.0
2013-12-12 11:10:00,60.86,60.86,60.72,60.82,109600.0,38.6711,38.6711,38.5822,38.6457,109600.0
2013-12-12 11:15:00,60.85,60.91,60.73,60.77,48900.0,38.6648,38.7029,38.5885,38.614,48900.0
2013-12-12 11:20:00,60.78,60.8,60.71,60.77,19400.0,38.6203,38.633,38.5758,38.614,19400.0
2013-12-12 11:25:00,60.76,60.79,60.71,60.75,14300.0,38.6076,38.6267,38.5758,38.6012,14300.0
2013-12-12 11:30:00,60.74,60.79,60.72,60.74,10600.0,38.5949,38.6267,38.5822,38.5949,10600.0
2013-12-12 11:35:00,60.73,60.75,60.63,60.7,15700.0,38.5885,38.6012,38.525,38.5695,15700.0
2013-12-12 11:40:00,60.67,60.68,60.6,60.6,12400.0,38.5504,38.5568,38.5059,38.5059,12400.0
2013-12-12 11:45:00,60.6,60.61,60.55,60.61,31000.0,38.5059,38.5123,38.4742,38.5123,31000.0
2013-12-12 11:50:00,60.61,60.72,60.61,60.71,12100.0,38.5123,38.5822,38.5123,38.5758,12100.0
2013-12-12 11:55:00,60.71,60.71,60.64,60.7,18100.0,38.5758,38.5758,38.5314,38.5695,18100.0
2013-12-12 12:00:00,60.69,60.69,60.6,60.64,21000.0,38.5631,38.5631,38.5059,38.5314,21000.0
2013-12-12 12:05:00,60.66,60.69,60.64,60.65,9400.0,38.5441,38.5631,38.5314,38.5377,9400.0
2013-12-12 12:10:00,60.66,60.7,60.64,60.64,14200.0,38.5441,38.5695,38.5314,38.5314,14200.0
2013-12-12 12:15:00,60.64,60.71,60.64,60.7,8200.0,38.5314,38.5758,38.5314,38.5695,8200.0
2013-12-12 12:20:00,60.7,60.74,60.66,60.69,29500.0,38.5695,38.5949,38.5441,38.5631,29500.0
2013-12-12 12:25:00,60.71,60.81,60.68,60.81,15500.0,38.5758,38.6394,38.5568,38.6394,15500.0
2013-12-12 12:30:00,60.8,60.8,60.64,60.65,12400.0,38.633,38.633,38.5314,38.5377,12400.0
2013-12-12 12:35:00,60.66,60.69,60.64,60.68,13300.0,38.5441,38.5631,38.5314,38.5568,13300.0
2013-12-12 12:40:00,60.67,60.78,60.67,60.78,9900.0,38.5504,38.6203,38.5504,38.6203,9900.0
2013-12-12 12:45:00,60.79,60.88,60.79,60.86,14200.0,38.6267,38.6838,38.6267,38.6711,14200.0
2013-12-12 12:50:00,60.85,60.96,60.84,60.94,12100.0,38.6648,38.7347,38.6584,38.722,12100.0
2013-12-12 12:55:00,60.96,60.99,60.92,60.95,11700.0,38.7347,38.7537,38.7093,38.7283,11700.0
2013-12-12 13:00:00,60.93,61.0,60.9,61.0,7500.0,38.7156,38.7601,38.6966,38.7601,7500.0
2013-12-12 13:05:00,60.98,61.08,60.98,61.08,7000.0,38.7474,38.8109,38.7474,38.8109,7000.0
2013-12-12 13:10:00,61.08,61.12,61.05,61.11,7500.0,38.8109,38.8363,38.7919,38.83,7500.0
2013-12-12 13:15:00,61.12,61.18,61.08,61.17,11000.0,38.8363,38.8745,38.8109,38.8681,11000.0
2013-12-12 13:20:00,61.16,61.22,61.16,61.2,12300.0,38.8618,38.8999,38.8618,38.8872,12300.0
2013-12-12 13:25:00,61.2,61.2,61.13,61.13,6100.0,38.8872,38.8872,38.8427,38.8427,6100.0
2013-12-12 13:30:00,61.16,61.18,61.13,61.14,9600.0,38.8618,38.8745,38.8427,38.8491,9600.0
2013-12-12 13:35:00,61.14,61.27,61.14,61.27,9100.0,38.8491,38.9317,38.8491,38.9317,9100.0
2013-12-12 13:40:00,61.28,61.32,61.27,61.32,8600.0,38.938,38.9634,38.9317,38.9634,8600.0
2013-12-12 13:45:00,61.33,61.36,61.31,61.33,8100.0,38.9698,38.9888,38.9571,38.9698,8100.0
2013-12-12 13:50:00,61.32,61.32,61.2,61.23,12200.0,38.9634,38.9634,38.8872,38.9062,12200.0
2013-12-12 13:55:00,61.21,61.23,61.19,61.22,7800.0,38.8935,38.9062,38.8808,38.8999,7800.0
2013-12-12 14:00:00,61.21,61.25,61.18,61.22,10900.0,38.8935,38.919,38.8745,38.8999,10900.0
2013-12-12 14:05:00,61.21,61.22,61.16,61.19,14800.0,38.8935,38.8999,38.8618,38.8808,14800.0
2013-12-12 14:10:00,61.21,61.21,61.17,61.18,5900.0,38.8935,38.8935,38.8681,38.8745,5900.0
2013-12-12 14:15:00,61.18,61.27,61.18,61.27,47000.0,38.8745,38.9317,38.8745,38.9317,47000.0
2013-12-12 14:20:00,61.27,61.31,61.23,61.29,11000.0,38.9317,38.9571,38.9062,38.9444,11000.0
2013-12-12 14:25:00,61.29,61.29,61.21,61.21,11400.0,38.9444,38.9444,38.8935,38.8935,11400.0
2013-12-12 14:30:00,61.2,61.29,61.2,61.23,8600.0,38.8872,38.9444,38.8872,38.9062,8600.0
2013-12-12 14:35:00,61.23,61.24,61.12,61.13,12800.0,38.9062,38.9126,38.8363,38.8427,12800.0
2013-12-12 14:40:00,61.14,61.18,61.13,61.18,4400.0,38.8491,38.8745,38.8427,38.8745,4400.0
2013-12-12 14:45:00,61.19,61.19,61.13,61.13,8100.0,38.8808,38.8808,38.8427,38.8427,8100.0
2013-12-12 14:50:00,61.14,61.24,61.13,61.23,13700.0,38.8491,38.9126,38.8427,38.9062,13700.0
2013-12-12 14:55:00,61.22,61.23,61.17,61.18,8900.0,38.8999,38.9062,38.8681,38.8745,8900.0
2013-12-12 15:00:00,61.2,61.2,61.17,61.2,6000.0,38.8872,38.8872,38.8681,38.8872,6000.0
2013-12-12 15:05:00,61.2,61.21,61.11,61.12,15500.0,38.8872,38.8935,38.83,38.8363,15500.0
2013-12-12 15:10:00,61.11,61.11,60.99,60.99,20200.0,38.83,38.83,38.7537,38.7537,20200.0
2013-12-12 15:15:00,60.99,61.06,60.95,61.05,12800.0,38.7537,38.7982,38.7283,38.7919,12800.0
2013-12-12 15:20:00,61.04,61.17,61.04,61.17,17400.0,38.7855,38.8681,38.7855,38.8681,17400.0
2013-12-12 15:25:00,61.17,61.21,61.17,61.18,26100.0,38.8681,38.8935,38.8681,38.8745,26100.0
2013-12-12 15:30:00,61.18,61.19,61.08,61.14,20100.0,38.8745,38.8808,38.8109,38.8491,20100.0
2013-12-12 15:35:00,61.11,61.16,61.07,61.1,44800.0,38.83,38.8618,38.8046,38.8236,44800.0
2013-12-12 15:40:00,61.1,61.12,61.07,61.09,37900.0,38.8236,38.8363,38.8046,38.8173,37900.0
2013-12-12 15:45:00,61.08,61.1,61.01,61.02,36400.0,38.8109,38.8236,38.7665,38.7728,36400.0
2013-12-12 15:50:00,61.02,61.02,60.95,60.98,47500.0,38.7728,38.7728,38.7283,38.7474,47500.0
2013-12-12 15:55:00,60.97,60.99,60.9,60.93,119600.0,38.741,38.7537,38.6966,38.7156,119600.0
2013-12-13 09:30:00,61.08,61.48,61.0,61.31,51300.0,38.8109,39.0651,38.7601,38.9571,51300.0
2013-12-13 09:35:00,61.32,61.5,61.24,61.33,16300.0,38.9634,39.0778,38.9126,38.9698,16300.0
2013-12-13 09:40:00,61.27,61.45,61.21,61.37,18000.0,38.9317,39.046,38.8935,38.9952,18000.0
2013-12-13 09:45:00,61.34,61.42,61.18,61.26,15000.0,38.9761,39.027,38.8745,38.9253,15000.0
2013-12-13 09:50:00,61.28,61.34,61.11,61.29,14400.0,38.938,38.9761,38.83,38.9444,14400.0
2013-12-13 09:55:00,61.25,61.27,61.05,61.14,12400.0,38.919,38.9317,38.7919,38.8491,12400.0
2013-12-13 10:00:00,61.19,61.39,61.16,61.39,12100.0,38.8808,39.0079,38.8618,39.0079,12100.0
2013-12-13 10:05:00,61.39,61.45,61.38,61.41,26100.0,39.0079,39.046,39.0016,39.0206,26100.0
2013-12-13 10:10:00,61.4,61.4,61.22,61.22,9400.0,39.0143,39.0143,38.8999,38.8999,9400.0
2013-12-13 10:15:00,61.23,61.34,61.2,61.21,12000.0,38.9062,38.9761,38.8872,38.8935,12000.0
2013-12-13 10:20:00,61.22,61.32,61.2,61.28,12400.0,38.8999,38.9634,38.8872,38.938,12400.0
2013-12-13 10:25:00,61.27,61.37,61.25,61.33,13400.0,38.9317,38.9952,38.919,38.9698,13400.0
2013-12-13 10:30:00,61.35,61.48,61.34,61.46,7500.0,38.9825,39.0651,38.9761,39.0524,7500.0
2013-12-13 10:35:00,61.47,61.48,61.35,61.39,12100.0,39.0587,39.0651,38.9825,39.0079,12100.0
2013-12-13 10:40:00,61.36,61.39,61.13,61.14,19400.0,38.9888,39.0079,38.8427,38.8491,19400.0
2013-12-13 10:45:00,61.12,61.15,60.99,60.99,20300.0,38.8363,38.8554,38.7537,38.7537,20300.0
2013-12-13 10:50:00,61.0,61.06,60.95,61.05,14100.0,38.7601,38.7982,38.7283,38.7919,14100.0
2013-12-13 10:55:00,61.04,61.05,60.87,60.87,13500.0,38.7855,38.7919,38.6775,38.6775,13500.0
2013-12-13 11:00:00,60.89,60.92,60.84,60.85,14200.0,38.6902,38.7093,38.6584,38.6648,14200.0
2013-12-13 11:05:00,60.84,60.95,60.84,60.91,17000.0,38.6584,38.7283,38.6584,38.7029,17000.0
2013-12-13 11:10:00,60.89,60.97,60.89,60.97,7700.0,38.6902,38.741,38.6902,38.741,7700.0
2013-12-13 11:15:00,60.97,61.12,60.97,61.1,9900.0,38.741,38.8363,38.741,38.8236,9900.0
2013-12-13 11:20:00,61.13,61.13,61.04,61.04,8500.0,38.8427,38.8427,38.7855,38.7855,8500.0
2013-12-13 11:25:00,61.05,61.14,61.05,61.09,8400.0,38.7919,38.8491,38.7919,38.8173,8400.0
2013-12-13 11:30:00,61.08,61.13,61.06,61.13,6000.0,38.8109,38.8427,38.7982,38.8427,6000.0
2013-12-13 11:35:00,61.13,61.25,61.12,61.25,9600.0,38.8427,38.919,38.8363,38.919,9600.0
2013-12-13 11:40:00,61.24,61.27,61.22,61.24,6100.0,38.9126,38.9317,38.8999,38.9126,6100.0
2013-12-13 11:45:00,61.23,61.3,61.21,61.21,7300.0,38.9062,38.9507,38.8935,38.8935,7300.0
2013-12-13 11:50:00,61.21,61.26,61.2,61.26,7600.0,38.8935,38.9253,38.8872,38.9253,7600.0
2013-12-13 11:55:00,61.25,61.31,61.25,61.31,6700.0,38.919,38.9571,38.919,38.9571,6700.0
2013-12-13 12:00:00,61.31,61.31,61.23,61.23,6500.0,38.9571,38.9571,38.9062,38.9062,6500.0
2013-12-13 12:05:00,61.23,61.25,61.2,61.21,6400.0,38.9062,38.919,38.8872,38.8935,6400.0
2013-12-13 12:10:00,61.24,61.37,61.21,61.36,8700.0,38.9126,38.9952,38.8935,38.9888,8700.0
2013-12-13 12:15:00,61.37,61.38,61.31,61.31,6200.0,38.9952,39.0016,38.9571,38.9571,6200.0
2013-12-13 12:20:00,61.33,61.4,61.33,61.39,5400.0,38.9698,39.0143,38.9698,39.0079,5400.0
2013-12-13 12:25:00,61.38,61.4,61.32,61.32,5600.0,39.0016,39.0143,38.9634,38.9634,5600.0
2013-12-13 12:30:00,61.35,61.35,61.21,61.21,7100.0,38.9825,38.9825,38.8935,38.8935,7100.0
2013-12-13 12:35:00,61.23,61.31,61.23,61.31,3500.0,38.9062,38.9571,38.9062,38.9571,3500.0
2013-12-13 12:40:00,61.3,61.32,61.27,61.28,7600.0,38.9507,38.9634,38.9317,38.938,7600.0
2013-12-13 12:45:00,61.27,61.28,61.17,61.25,10200.0,38.9317,38.938,38.8681,38.919,10200.0
2013-12-13 12:50:00,61.26,61.26,61.21,61.24,4700.0,38.9253,38.9253,38.8935,38.9126,4700.0
2013-12-13 12:55:00,61.21,61.24,61.21,61.23,3600.0,38.8935,38.9126,38.8935,38.9062,3600.0
2013-12-13 13:00:00,61.23,61.3,61.22,61.28,8000.0,38.9062,38.9507,38.8999,38.938,8000.0
2013-12-13 13:05:00,61.29,61.35,61.29,61.3,11300.0,38.9444,38.9825,38.9444,38.9507,11300.0
2013-12-13 13:10:00,61.3,61.3,61.25,61.25,3100.0,38.9507,38.9507,38.919,38.919,3100.0
2013-12-13 13:15:00,61.26,61.26,61.22,61.26,4800.0,38.9253,38.9253,38.8999,38.9253,4800.0
2013-12-13 13:20:00,61.27,61.28,61.23,61.23,9200.0,38.9317,38.938,38.9062,38.9062,9200.0
2013-12-13 13:25:00,61.21,61.22,61.15,61.16,6300.0,38.8935,38.8999,38.8554,38.8618,6300.0
2013-12-13 13:30:00,61.15,61.2,61.13,61.2,7200.0,38.8554,38.8872,38.8427,38.8872,7200.0
2013-12-13 13:35:00,61.2,61.22,61.18,61.18,5800.0,38.8872,38.8999,38.8745,38.8745,5800.0
2013-12-13 13:40:00,61.18,61.19,61.1,61.1,8500.0,38.8745,38.8808,38.8236,38.8236,8500.0
2013-12-13 13:45:00,61.08,61.12,61.08,61.09,1400.0,38.8109,38.8363,38.8109,38.8173,1400.0
2013-12-13 13:50:00,61.09,61.1,61.06,61.07,7000.0,38.8173,38.8236,38.7982,38.8046,7000.0
2013-12-13 13:55:00,61.06,61.08,61.01,61.05,12200.0,38.7982,38.8109,38.7665,38.7919,12200.0
2013-12-13 14:00:00,61.05,61.06,60.93,60.96,19900.0,38.7919,38.7982,38.7156,38.7347,19900.0
2013-12-13 14:05:00,60.95,60.97,60.92,60.95,13600.0,38.7283,38.741,38.7093,38.7283,13600.0
2013-12-13 14:10:00,60.92,60.95,60.85,60.87,9600.0,38.7093,38.7283,38.6648,38.6775,9600.0
2013-12-13 14:15:00,60.86,61.0,60.86,61.0,10300.0,38.6711,38.7601,38.6711,38.7601,10300.0
2013-12-13 14:20:00,60.99,61.0,60.9,60.9,7900.0,38.7537,38.7601,38.6966,38.6966,7900.0
2013-12-13 14:25:00,60.9,61.04,60.9,61.03,13900.0,38.6966,38.7855,38.6966,38.7792,13900.0
2013-12-13 14:30:00,61.04,61.05,61.01,61.04,6300.0,38.7855,38.7919,38.7665,38.7855,6300.0
2013-12-13 14:35:00,61.05,61.09,61.02,61.08,7700.0,38.7919,38.8173,38.7728,38.8109,7700.0
2013-12-13 14:40:00,61.1,61.11,61.08,61.1,7200.0,38.8236,38.83,38.8109,38.8236,7200.0
2013-12-13 14:45:00,61.1,61.17,61.1,61.13,10500.0,38.8236,38.8681,38.8236,38.8427,10500.0
2013-12-13 14:50:00,61.15,61.19,61.15,61.19,6400.0,38.8554,38.8808,38.8554,38.8808,6400.0
2013-12-13 14:55:00,61.2,61.3,61.2,61.28,10300.0,38.8872,38.9507,38.8872,38.938,10300.0
2013-12-13 15:00:00,61.27,61.28,61.26,61.27,7400.0,38.9317,38.938,38.9253,38.9317,7400.0
2013-12-13 15:05:00,61.27,61.27,61.17,61.18,8200.0,38.9317,38.9317,38.8681,38.8745,8200.0
2013-12-13 15:10:00,61.19,61.26,61.19,61.26,12400.0,38.8808,38.9253,38.8808,38.9253,12400.0
2013-12-13 15:15:00,61.26,61.29,61.26,61.28,11000.0,38.9253,38.9444,38.9253,38.938,11000.0
2013-12-13 15:20:00,61.29,61.32,61.27,61.31,9600.0,38.9444,38.9634,38.9317,38.9571,9600.0
2013-12-13 15:25:00,61.32,61.33,61.28,61.31,11500.0,38.9634,38.9698,38.938,38.9571,11500.0
2013-12-13 15:30:00,61.29,61.34,61.27,61.3,19800.0,38.9444,38.9761,38.9317,38.9507,19800.0
2013-12-13 15:35:00,61.3,61.31,61.21,61.23,16500.0,38.9507,38.9571,38.8935,38.9062,16500.0
2013-12-13 15:40:00,61.22,61.29,61.21,61.27,23300.0,38.8999,38.9444,38.8935,38.9317,23300.0
2013-12-13 15:45:00,61.27,61.28,61.23,61.24,27300.0,38.9317,38.938,38.9062,38.9126,27300.0
2013-12-13 15:50:00,61.24,61.28,61.21,61.25,37400.0,38.9126,38.938,38.8935,38.919,37400.0
2013-12-13 15:55:00,61.25,61.26,61.15,61.19,65000.0,38.919,38.9253,38.8554,38.8808,65000.0
2013-12-16 09:30:00,61.8,61.87,61.5,61.87,24000.0,39.2684,39.3129,39.0778,39.3129,24000.0
2013-12-16 09:35:00,61.87,61.94,61.69,61.69,9300.0,39.3129,39.3574,39.1985,39.1985,9300.0
2013-12-16 09:40:00,61.8,61.87,61.73,61.77,7000.0,39.2684,39.3129,39.2239,39.2494,7000.0
2013-12-16 09:45:00,61.8,62.0,61.74,61.74,17500.0,39.2684,39.3955,39.2303,39.2303,17500.0
2013-12-16 09:50:00,61.75,61.86,61.57,61.57,57800.0,39.2367,39.3066,39.1223,39.1223,57800.0
2013-12-16 09:55:00,61.58,61.74,61.53,61.7,13200.0,39.1286,39.2303,39.0969,39.2049,13200.0
2013-12-16 10:00:00,61.7,61.72,61.6,61.6,18500.0,39.2049,39.2176,39.1413,39.1413,18500.0
2013-12-16 10:05:00,61.6,61.61,61.56,61.59,25700.0,39.1413,39.1477,39.1159,39.135,25700.0
2013-12-16 10:10:00,61.61,61.61,61.49,61.51,50500.0,39.1477,39.1477,39.0714,39.0842,50500.0
2013-12-16 10:15:00,61.51,61.56,61.5,61.52,19900.0,39.0842,39.1159,39.0778,39.0905,19900.0
2013-12-16 10:20:00,61.54,61.58,61.54,61.58,14300.0,39.1032,39.1286,39.1032,39.1286,14300.0
2013-12-16 10:25:00,61.59,61.59,61.56,61.59,12200.0,39.135,39.135,39.1159,39.135,12200.0
2013-12-16 10:30:00,61.59,61.59,61.44,61.45,13600.0,39.135,39.135,39.0397,39.046,13600.0
2013-12-16 10:35:00,61.47,61.47,61.37,61.37,18500.0,39.0587,39.0587,38.9952,38.9952,18500.0
2013-12-16 10:40:00,61.37,61.37,61.29,61.32,22000.0,38.9952,38.9952,38.9444,38.9634,22000.0
2013-12-16 10:45:00,61.32,61.32,61.25,61.25,14500.0,38.9634,38.9634,38.919,38.919,14500.0
2013-12-16 10:50:00,61.23,61.23,61.18,61.2,17000.0,38.9062,38.9062,38.8745,38.8872,17000.0
2013-12-16 10:55:00,61.22,61.22,61.09,61.1,35500.0,38.8999,38.8999,38.8173,38.8236,35500.0
2013-12-16 11:00:00,61.1,61.11,60.99,61.0,37600.0,38.8236,38.83,38.7537,38.7601,37600.0
2013-12-16 11:05:00,61.0,61.02,60.95,60.99,15400.0,38.7601,38.7728,38.7283,38.7537,15400.0
2013-12-16 11:10:00,60.98,61.14,60.98,61.09,15900.0,38.7474,38.8491,38.7474,38.8173,15900.0
2013-12-16 11:15:00,61.1,61.11,61.07,61.09,11500.0,38.8236,38.83,38.8046,38.8173,11500.0
2013-12-16 11:20:00,61.06,61.1,61.06,61.1,10900.0,38.7982,38.8236,38.7982,38.8236,10900.0
2013-12-16 11:25:00,61.1,61.11,61.05,61.08,22000.0,38.8236,38.83,38.7919,38.8109,22000.0
2013-12-16 11:30:00,61.08,61.11,61.05,61.11,18100.0,38.8109,38.83,38.7919,38.83,18100.0
2013-12-16 11:35:00,61.11,61.11,61.03,61.03,11900.0,38.83,38.83,38.7792,38.7792,11900.0
2013-12-16 11:40:00,61.05,61.11,61.05,61.1,13600.0,38.7919,38.83,38.7919,38.8236,13600.0
2013-12-16 11:45:00,61.11,61.12,61.08,61.08,14700.0,38.83,38.8363,38.8109,38.8109,14700.0
2013-12-16 11:50:00,61.08,61.12,61.07,61.12,8400.0,38.8109,38.8363,38.8046,38.8363,8400.0
2013-12-16 11:55:00,61.12,61.26,61.11,61.26,10900.0,38.8363,38.9253,38.83,38.9253,10900.0
2013-12-16 12:00:00,61.26,61.28,61.21,61.21,19300.0,38.9253,38.938,38.8935,38.8935,19300.0
2013-12-16 12:05:00,61.21,61.28,61.21,61.26,9500.0,38.8935,38.938,38.8935,38.9253,9500.0
2013-12-16 12:10:00,61.28,61.3,61.26,61.29,13800.0,38.938,38.9507,38.9253,38.9444,13800.0
2013-12-16 12:15:00,61.27,61.3,61.26,61.27,4600.0,38.9317,38.9507,38.9253,38.9317,4600.0
2013-12-16 12:20:00,61.28,61.28,61.27,61.28,8000.0,38.938,38.938,38.9317,38.938,8000.0
2013-12-16 12:25:00,61.28,61.28,61.25,61.27,10500.0,38.938,38.938,38.919,38.9317,10500.0
2013-12-16 12:30:00,61.26,61.27,61.15,61.15,28100.0,38.9253,38.9317,38.8554,38.8554,28100.0
2013-12-16 12:35:00,61.15,61.15,61.12,61.12,9000.0,38.8554,38.8554,38.8363,38.8363,9000.0
2013-12-16 12:40:00,61.12,61.13,61.08,61.08,3300.0,38.8363,38.8427,38.8109,38.8109,3300.0
2013-12-16 12:45:00,61.1,61.1,61.06,61.07,12300.0,38.8236,38.8236,38.7982,38.8046,12300.0
2013-12-16 12:50:00,61.07,61.11,61.0,61.0,27200.0,38.8046,38.83,38.7601,38.7601,27200.0
2013-12-16 12:55:00,61.0,61.01,60.92,61.01,19800.0,38.7601,38.7665,38.7093,38.7665,19800.0
2013-12-16 13:00:00,61.0,61.01,60.96,60.96,3000.0,38.7601,38.7665,38.7347,38.7347,3000.0
2013-12-16 13:05:00,60.96,60.97,60.93,60.97,9100.0,38.7347,38.741,38.7156,38.741,9100.0
2013-12-16 13:10:00,60.97,60.98,60.95,60.97,6200.0,38.741,38.7474,38.7283,38.741,6200.0
2013-12-16 13:15:00,60.97,60.99,60.97,60.98,5000.0,38.741,38.7537,38.741,38.7474,5000.0
2013-12-16 13:20:00,60.99,61.01,60.97,61.01,10900.0,38.7537,38.7665,38.741,38.7665,10900.0
2013-12-16 13:25:00,61.01,61.07,61.0,61.07,6000.0,38.7665,38.8046,38.7601,38.8046,6000.0
2013-12-16 13:30:00,61.07,61.17,61.07,61.17,9300.0,38.8046,38.8681,38.8046,38.8681,9300.0
2013-12-16 13:35:00,61.17,61.19,61.14,61.17,9300.0,38.8681,38.8808,38.8491,38.8681,9300.0
2013-12-16 13:40:00,61.17,61.19,61.14,61.19,9800.0,38.8681,38.8808,38.8491,38.8808,9800.0
2013-12-16 13:45:00,61.19,61.22,61.16,61.19,12100.0,38.8808,38.8999,38.8618,38.8808,12100.0
2013-12-16 13:50:00,61.2,61.21,61.19,61.2,9800.0,38.8872,38.8935,38.8808,38.8872,9800.0
2013-12-16 13:55:00,61.2,61.23,61.2,61.22,11700.0,38.8872,38.9062,38.8872,38.8999,11700.0
2013-12-16 14:00:00,61.21,61.25,61.21,61.24,17200.0,38.8935,38.919,38.8935,38.9126,17200.0
2013-12-16 14:05:00,61.24,61.25,61.2,61.24,12800.0,38.9126,38.919,38.8872,38.9126,12800.0
2013-12-16 14:10:00,61.24,61.26,61.22,61.25,16300.0,38.9126,38.9253,38.8999,38.919,16300.0
2013-12-16 14:15:00,61.25,61.26,61.21,61.21,7400.0,38.919,38.9253,38.8935,38.8935,7400.0
2013-12-16 14:20:00,61.24,61.24,61.22,61.22,10000.0,38.9126,38.9126,38.8999,38.8999,10000.0
2013-12-16 14:25:00,61.23,61.24,61.21,61.24,15100.0,38.9062,38.9126,38.8935,38.9126,15100.0
2013-12-16 14:30:00,61.22,61.24,61.17,61.18,10800.0,38.8999,38.9126,38.8681,38.8745,10800.0
2013-12-16 14:35:00,61.18,61.18,61.15,61.18,8400.0,38.8745,38.8745,38.8554,38.8745,8400.0
2013-12-16 14:40:00,61.16,61.17,61.13,61.14,8800.0,38.8618,38.8681,38.8427,38.8491,8800.0
2013-12-16 14:45:00,61.14,61.15,61.13,61.14,12800.0,38.8491,38.8554,38.8427,38.8491,12800.0
2013-12-16 14:50:00,61.15,61.15,61.13,61.14,12200.0,38.8554,38.8554,38.8427,38.8491,12200.0
2013-12-16 14:55:00,61.13,61.16,61.13,61.14,9500.0,38.8427,38.8618,38.8427,38.8491,9500.0
2013-12-16 15:00:00,61.15,61.16,61.12,61.13,11400.0,38.8554,38.8618,38.8363,38.8427,11400.0
2013-12-16 15:05:00,61.12,61.13,61.08,61.08,13100.0,38.8363,38.8427,38.8109,38.8109,13100.0
2013-12-16 15:10:00,61.09,61.09,61.07,61.08,16400.0,38.8173,38.8173,38.8046,38.8109,16400.0
2013-12-16 15:15:00,61.08,61.08,61.05,61.05,13900.0,38.8109,38.8109,38.7919,38.7919,13900.0
2013-12-16 15:20:00,61.05,61.05,60.96,60.96,16600.0,38.7919,38.7919,38.7347,38.7347,16600.0
2013-12-16 15:25:00,60.96,60.97,60.92,60.93,19200.0,38.7347,38.741,38.7093,38.7156,19200.0
2013-12-16 15:30:00,60.92,60.92,60.85,60.85,34300.0,38.7093,38.7093,38.6648,38.6648,34300.0
2013-12-16 15:35:00,60.86,61.0,60.85,61.0,41000.0,38.6711,38.7601,38.6648,38.7601,41000.0
2013-12-16 15:40:00,60.99,61.04,60.98,60.99,50800.0,38.7537,38.7855,38.7474,38.7537,50800.0
2013-12-16 15:45:00,60.98,60.98,60.93,60.95,45300.0,38.7474,38.7474,38.7156,38.7283,45300.0
2013-12-16 15:50:00,60.95,61.02,60.95,61.01,65400.0,38.7283,38.7728,38.7283,38.7665,65400.0
2013-12-16 15:55:00,61.02,61.02,60.91,60.94,131100.0,38.7728,38.7728,38.7029,38.722,131100.0
2013-12-17 09:30:00,61.0,61.16,60.68,61.05,37100.0,38.7601,38.8618,38.5568,38.7919,37100.0
2013-12-17 09:35:00,61.08,61.22,61.02,61.11,12200.0,38.8109,38.8999,38.7728,38.83,12200.0
2013-12-17 09:40:00,61.11,61.26,61.0,61.22,8100.0,38.83,38.9253,38.7601,38.8999,8100.0
2013-12-17 09:45:00,61.2,61.39,61.2,61.27,7500.0,38.8872,39.0079,38.8872,38.9317,7500.0
2013-12-17 09:50:00,61.28,61.3,61.1,61.2,15200.0,38.938,38.9507,38.8236,38.8872,15200.0
2013-12-17 09:55:00,61.17,61.21,61.06,61.11,16500.0,38.8681,38.8935,38.7982,38.83,16500.0
2013-12-17 10:00:00,61.1,61.16,61.07,61.13,19100.0,38.8236,38.8618,38.8046,38.8427,19100.0
2013-12-17 10:05:00,61.12,61.25,61.12,61.25,16400.0,38.8363,38.919,38.8363,38.919,16400.0
2013-12-17 10:10:00,61.25,61.3,61.2,61.3,16400.0,38.919,38.9507,38.8872,38.9507,16400.0
2013-12-17 10:15:00,61.29,61.35,61.28,61.33,14500.0,38.9444,38.9825,38.938,38.9698,14500.0
2013-12-17 10:20:00,61.32,61.34,61.22,61.26,21500.0,38.9634,38.9761,38.8999,38.9253,21500.0
2013-12-17 10:25:00,61.26,61.27,61.21,61.27,9700.0,38.9253,38.9317,38.8935,38.9317,9700.0
2013-12-17 10:30:00,61.28,61.33,61.21,61.31,6800.0,38.938,38.9698,38.8935,38.9571,6800.0
2013-12-17 10:35:00,61.31,61.5,61.31,61.5,26400.0,38.9571,39.0778,38.9571,39.0778,26400.0
2013-12-17 10:40:00,61.49,61.5,61.47,61.48,11800.0,39.0714,39.0778,39.0587,39.0651,11800.0
2013-12-17 10:45:00,61.48,61.54,61.37,61.37,23300.0,39.0651,39.1032,38.9952,38.9952,23300.0
2013-12-17 10:50:00,61.39,61.49,61.34,61.49,14900.0,39.0079,39.0714,38.9761,39.0714,14900.0
2013-12-17 10:55:00,61.45,61.52,61.39,61.48,10700.0,39.046,39.0905,39.0079,39.0651,10700.0
2013-12-17 11:00:00,61.48,61.5,61.37,61.5,10200.0,39.0651,39.0778,38.9952,39.0778,10200.0
2013-12-17 11:05:00,61.49,61.55,61.49,61.55,13800.0,39.0714,39.1096,39.0714,39.1096,13800.0
2013-12-17 11:10:00,61.52,61.6,61.49,61.58,10900.0,39.0905,39.1413,39.0714,39.1286,10900.0
2013-12-17 11:15:00,61.58,61.6,61.54,61.56,11400.0,39.1286,39.1413,39.1032,39.1159,11400.0
2013-12-17 11:20:00,61.55,61.6,61.54,61.6,6400.0,39.1096,39.1413,39.1032,39.1413,6400.0
2013-12-17 11:25:00,61.59,61.6,61.48,61.49,14400.0,39.135,39.1413,39.0651,39.0714,14400.0
2013-12-17 11:30:00,61.49,61.52,61.46,61.52,13800.0,39.0714,39.0905,39.0524,39.0905,13800.0
2013-12-17 11:35:00,61.52,61.6,61.48,61.58,12300.0,39.0905,39.1413,39.0651,39.1286,12300.0
2013-12-17 11:40:00,61.59,61.6,61.58,61.6,9100.0,39.135,39.1413,39.1286,39.1413,9100.0
2013-12-17 11:45:00,61.59,61.66,61.58,61.66,11300.0,39.135,39.1795,39.1286,39.1795,11300.0
2013-12-17 11:50:00,61.66,61.68,61.65,61.68,6900.0,39.1795,39.1922,39.1731,39.1922,6900.0
2013-12-17 11:55:00,61.65,61.66,61.63,61.65,7600.0,39.1731,39.1795,39.1604,39.1731,7600.0
2013-12-17 12:00:00,61.65,61.69,61.65,61.69,8200.0,39.1731,39.1985,39.1731,39.1985,8200.0
2013-12-17 12:05:00,61.7,61.7,61.65,61.66,9400.0,39.2049,39.2049,39.1731,39.1795,9400.0
2013-12-17 12:10:00,61.65,61.71,61.63,61.7,13400.0,39.1731,39.2112,39.1604,39.2049,13400.0
2013-12-17 12:15:00,61.68,61.75,61.68,61.75,7400.0,39.1922,39.2367,39.1922,39.2367,7400.0
2013-12-17 12:20:00,61.73,61.79,61.73,61.77,5200.0,39.2239,39.2621,39.2239,39.2494,5200.0
2013-12-17 12:25:00,61.77,61.78,61.75,61.78,5300.0,39.2494,39.2557,39.2367,39.2557,5300.0
2013-12-17 12:30:00,61.79,61.8,61.75,61.75,10500.0,39.2621,39.2684,39.2367,39.2367,10500.0
2013-12-17 12:35:00,61.75,61.8,61.73,61.75,19000.0,39.2367,39.2684,39.2239,39.2367,19000.0
2013-12-17 12:40:00,61.74,61.74,61.68,61.73,8700.0,39.2303,39.2303,39.1922,39.2239,8700.0
2013-12-17 12:45:00,61.72,61.79,61.7,61.79,12300.0,39.2176,39.2621,39.2049,39.2621,12300.0
2013-12-17 12:50:00,61.78,61.84,61.78,61.83,9100.0,39.2557,39.2938,39.2557,39.2875,9100.0
2013-12-17 12:55:00,61.82,61.85,61.78,61.78,6500.0,39.2811,39.3002,39.2557,39.2557,6500.0
2013-12-17 13:00:00,61.79,61.82,61.77,61.82,6900.0,39.2621,39.2811,39.2494,39.2811,6900.0
2013-12-17 13:05:00,61.82,61.85,61.81,61.82,6100.0,39.2811,39.3002,39.2748,39.2811,6100.0
2013-12-17 13:10:00,61.82,61.9,61.82,61.88,10800.0,39.2811,39.332,39.2811,39.3193,10800.0
2013-12-17 13:15:00,61.88,61.9,61.86,61.89,9800.0,39.3193,39.332,39.3066,39.3256,9800.0
2013-12-17 13:20:00,61.89,61.89,61.86,61.87,4400.0,39.3256,39.3256,39.3066,39.3129,4400.0
2013-12-17 13:25:00,61.88,61.9,61.86,61.86,6400.0,39.3193,39.332,39.3066,39.3066,6400.0
2013-12-17 13:30:00,61.87,61.9,61.87,61.9,6400.0,39.3129,39.332,39.3129,39.332,6400.0
2013-12-17 13:35:00,61.89,61.9,61.87,61.9,9000.0,39.3256,39.332,39.3129,39.332,9000.0
2013-12-17 13:40:00,61.88,61.9,61.83,61.84,4400.0,39.3193,39.332,39.2875,39.2938,4400.0
2013-12-17 13:45:00,61.85,61.87,61.82,61.82,10400.0,39.3002,39.3129,39.2811,39.2811,10400.0
2013-12-17 13:50:00,61.8,61.87,61.8,61.85,38600.0,39.2684,39.3129,39.2684,39.3002,38600.0
2013-12-17 13:55:00,61.86,61.89,61.86,61.87,8300.0,39.3066,39.3256,39.3066,39.3129,8300.0
2013-12-17 14:00:00,61.86,61.9,61.86,61.9,11200.0,39.3066,39.332,39.3066,39.332,11200.0
2013-12-17 14:05:00,61.89,61.94,61.87,61.93,18000.0,39.3256,39.3574,39.3129,39.351,18000.0
2013-12-17 14:10:00,61.93,62.0,61.93,61.94,25800.0,39.351,39.3955,39.351,39.3574,25800.0
2013-12-17 14:15:00,61.96,61.96,61.91,61.94,9500.0,39.3701,39.3701,39.3383,39.3574,9500.0
2013-12-17 14:20:00,61.94,62.0,61.94,61.95,12700.0,39.3574,39.3955,39.3574,39.3637,12700.0
2013-12-17 14:25:00,61.95,62.01,61.94,62.01,16100.0,39.3637,39.4019,39.3574,39.4019,16100.0
2013-12-17 14:30:00,62.0,62.01,61.93,61.96,11500.0,39.3955,39.4019,39.351,39.3701,11500.0
2013-12-17 14:35:00,61.96,61.98,61.94,61.95,18600.0,39.3701,39.3828,39.3574,39.3637,18600.0
2013-12-17 14:40:00,61.96,62.01,61.96,61.98,22000.0,39.3701,39.4019,39.3701,39.3828,22000.0
2013-12-17 14:45:00,61.97,62.04,61.97,62.01,9500.0,39.3764,39.4209,39.3764,39.4019,9500.0
2013-12-17 14:50:00,62.02,62.02,61.95,61.96,11600.0,39.4082,39.4082,39.3637,39.3701,11600.0
2013-12-17 14:55:00,61.96,62.03,61.96,62.0,10900.0,39.3701,39.4146,39.3701,39.3955,10900.0
2013-12-17 15:00:00,61.99,62.03,61.98,61.99,10200.0,39.3892,39.4146,39.3828,39.3892,10200.0
2013-12-17 15:05:00,61.99,62.0,61.96,62.0,17800.0,39.3892,39.3955,39.3701,39.3955,17800.0
2013-12-17 15:10:00,62.0,62.03,61.99,62.02,16400.0,39.3955,39.4146,39.3892,39.4082,16400.0
2013-12-17 15:15:00,62.02,62.1,62.01,62.1,23800.0,39.4082,39.4591,39.4019,39.4591,23800.0
2013-12-17 15:20:00,62.09,62.1,62.06,62.09,14800.0,39.4527,39.4591,39.4336,39.4527,14800.0
2013-12-17 15:25:00,62.08,62.09,62.07,62.08,11600.0,39.4463,39.4527,39.44,39.4463,11600.0
2013-12-17 15:30:00,62.08,62.1,62.0,62.0,30500.0,39.4463,39.4591,39.3955,39.3955,30500.0
2013-12-17 15:35:00,62.0,62.03,61.94,62.03,31800.0,39.3955,39.4146,39.3574,39.4146,31800.0
2013-12-17 15:40:00,62.03,62.04,61.91,61.91,27100.0,39.4146,39.4209,39.3383,39.3383,27100.0
2013-12-17 15:45:00,61.92,61.99,61.91,61.96,36800.0,39.3447,39.3892,39.3383,39.3701,36800.0
2013-12-17 15:50:00,61.96,61.99,61.95,61.97,27600.0,39.3701,39.3892,39.3637,39.3764,27600.0
2013-12-17 15:55:00,61.98,61.99,61.93,61.93,63800.0,39.3828,39.3892,39.351,39.351,63800.0
2013-12-18 09:30:00,62.1,62.13,61.83,62.0,26100.0,39.4591,39.4781,39.2875,39.3955,26100.0
2013-12-18 09:35:00,62.0,62.14,61.95,62.14,14700.0,39.3955,39.4845,39.3637,39.4845,14700.0
2013-12-18 09:40:00,62.11,62.18,61.91,61.91,8100.0,39.4654,39.5099,39.3383,39.3383,8100.0
2013-12-18 09:45:00,61.92,61.92,61.69,61.73,19300.0,39.3447,39.3447,39.1985,39.2239,19300.0
2013-12-18 09:50:00,61.73,61.81,61.56,61.63,14200.0,39.2239,39.2748,39.1159,39.1604,14200.0
2013-12-18 09:55:00,61.63,61.66,61.59,61.63,18500.0,39.1604,39.1795,39.135,39.1604,18500.0
2013-12-18 10:00:00,61.63,61.68,61.59,61.65,17100.0,39.1604,39.1922,39.135,39.1731,17100.0
2013-12-18 10:05:00,61.65,61.65,61.56,61.59,14100.0,39.1731,39.1731,39.1159,39.135,14100.0
2013-12-18 10:10:00,61.58,61.65,61.55,61.65,21100.0,39.1286,39.1731,39.1096,39.1731,21100.0
2013-12-18 10:15:00,61.64,61.66,61.62,61.63,15900.0,39.1668,39.1795,39.1541,39.1604,15900.0
2013-12-18 10:20:00,61.63,61.64,61.58,61.58,7000.0,39.1604,39.1668,39.1286,39.1286,7000.0
2013-12-18 10:25:00,61.58,61.6,61.57,61.6,10500.0,39.1286,39.1413,39.1223,39.1413,10500.0
2013-12-18 10:30:00,61.6,61.62,61.58,61.59,19000.0,39.1413,39.1541,39.1286,39.135,19000.0
2013-12-18 10:35:00,61.6,61.6,61.57,61.59,12000.0,39.1413,39.1413,39.1223,39.135,12000.0
2013-12-18 10:40:00,61.58,61.59,61.54,61.58,21400.0,39.1286,39.135,39.1032,39.1286,21400.0
2013-12-18 10:45:00,61.58,61.58,61.54,61.55,13200.0,39.1286,39.1286,39.1032,39.1096,13200.0
2013-12-18 10:50:00,61.54,61.56,61.48,61.55,12000.0,39.1032,39.1159,39.0651,39.1096,12000.0
2013-12-18 10:55:00,61.54,61.58,61.52,61.58,10400.0,39.1032,39.1286,39.0905,39.1286,10400.0
2013-12-18 11:00:00,61.58,61.71,61.58,61.68,23000.0,39.1286,39.2112,39.1286,39.1922,23000.0
2013-12-18 11:05:00,61.68,61.79,61.68,61.78,8800.0,39.1922,39.2621,39.1922,39.2557,8800.0
2013-12-18 11:10:00,61.8,61.83,61.77,61.82,15200.0,39.2684,39.2875,39.2494,39.2811,15200.0
2013-12-18 11:15:00,61.81,61.9,61.81,61.89,12000.0,39.2748,39.332,39.2748,39.3256,12000.0
2013-12-18 11:20:00,61.89,61.89,61.8,61.81,9000.0,39.3256,39.3256,39.2684,39.2748,9000.0
2013-12-18 11:25:00,61.83,61.84,61.79,61.79,9800.0,39.2875,39.2938,39.2621,39.2621,9800.0
2013-12-18 11:30:00,61.79,61.83,61.76,61.78,9600.0,39.2621,39.2875,39.243,39.2557,9600.0
2013-12-18 11:35:00,61.78,61.8,61.73,61.8,6000.0,39.2557,39.2684,39.2239,39.2684,6000.0
2013-12-18 11:40:00,61.8,61.8,61.7,61.72,5400.0,39.2684,39.2684,39.2049,39.2176,5400.0
2013-12-18 11:45:00,61.73,61.75,61.66,61.68,16500.0,39.2239,39.2367,39.1795,39.1922,16500.0
2013-12-18 11:50:00,61.68,61.71,61.66,61.68,3700.0,39.1922,39.2112,39.1795,39.1922,3700.0
2013-12-18 11:55:00,61.68,61.75,61.68,61.73,12800.0,39.1922,39.2367,39.1922,39.2239,12800.0
2013-12-18 12:00:00,61.72,61.73,61.63,61.7,7700.0,39.2176,39.2239,39.1604,39.2049,7700.0
2013-12-18 12:05:00,61.7,61.72,61.66,61.68,4500.0,39.2049,39.2176,39.1795,39.1922,4500.0
2013-12-18 12:10:00,61.69,61.75,61.69,61.75,7800.0,39.1985,39.2367,39.1985,39.2367,7800.0
2013-12-18 12:15:00,61.75,61.75,61.69,61.7,5600.0,39.2367,39.2367,39.1985,39.2049,5600.0
2013-12-18 12:20:00,61.7,61.71,61.67,61.7,9200.0,39.2049,39.2112,39.1858,39.2049,9200.0
2013-12-18 12:25:00,61.68,61.72,61.68,61.72,7000.0,39.1922,39.2176,39.1922,39.2176,7000.0
2013-12-18 12:30:00,61.71,61.74,61.7,61.71,15300.0,39.2112,39.2303,39.2049,39.2112,15300.0
2013-12-18 12:35:00,61.73,61.75,61.68,61.71,7700.0,39.2239,39.2367,39.1922,39.2112,7700.0
2013-12-18 12:40:00,61.71,61.75,61.69,61.74,5200.0,39.2112,39.2367,39.1985,39.2303,5200.0
2013-12-18 12:45:00,61.73,61.73,61.68,61.7,5100.0,39.2239,39.2239,39.1922,39.2049,5100.0
2013-12-18 12:50:00,61.68,61.69,61.65,61.67,4600.0,39.1922,39.1985,39.1731,39.1858,4600.0
2013-12-18 12:55:00,61.67,61.71,61.62,61.62,9000.0,39.1858,39.2112,39.1541,39.1541,9000.0
2013-12-18 13:00:00,61.6,61.62,61.56,61.57,18800.0,39.1413,39.1541,39.1159,39.1223,18800.0
2013-12-18 13:05:00,61.59,61.62,61.57,61.59,10200.0,39.135,39.1541,39.1223,39.135,10200.0
2013-12-18 13:10:00,61.6,61.6,61.43,61.46,15200.0,39.1413,39.1413,39.0333,39.0524,15200.0
2013-12-18 13:15:00,61.51,61.59,61.48,61.56,11000.0,39.0842,39.135,39.0651,39.1159,11000.0
2013-12-18 13:20:00,61.56,61.58,61.51,61.55,10700.0,39.1159,39.1286,39.0842,39.1096,10700.0
2013-12-18 13:25:00,61.57,61.63,61.55,61.6,10400.0,39.1223,39.1604,39.1096,39.1413,10400.0
2013-12-18 13:30:00,61.61,61.61,61.56,61.6,5500.0,39.1477,39.1477,39.1159,39.1413,5500.0
2013-12-18 13:35:00,61.59,61.59,61.55,61.56,10900.0,39.135,39.135,39.1096,39.1159,10900.0
2013-12-18 13:40:00,61.57,61.63,61.56,61.63,7200.0,39.1223,39.1604,39.1159,39.1604,7200.0
2013-12-18 13:45:00,61.62,61.64,61.59,61.61,9800.0,39.1541,39.1668,39.135,39.1477,9800.0
2013-12-18 13:50:00,61.61,61.63,61.59,61.61,7600.0,39.1477,39.1604,39.135,39.1477,7600.0
2013-12-18 13:55:00,61.59,61.78,61.55,61.58,28400.0,39.135,39.2557,39.1096,39.1286,28400.0
2013-12-18 14:00:00,61.56,61.94,61.17,61.81,63800.0,39.1159,39.3574,38.8681,39.2748,63800.0
2013-12-18 14:05:00,61.89,62.1,61.81,61.95,59400.0,39.3256,39.4591,39.2748,39.3637,59400.0
2013-12-18 14:10:00,61.97,62.02,61.87,61.89,16100.0,39.3764,39.4082,39.3129,39.3256,16100.0
2013-12-18 14:15:00,61.89,62.01,61.87,62.01,20700.0,39.3256,39.4019,39.3129,39.4019,20700.0
2013-12-18 14:20:00,61.98,62.09,61.92,62.08,13800.0,39.3828,39.4527,39.3447,39.4463,13800.0
2013-12-18 14:25:00,62.1,62.1,61.97,62.05,12700.0,39.4591,39.4591,39.3764,39.4273,12700.0
2013-12-18 14:30:00,62.03,62.14,61.99,62.12,14600.0,39.4146,39.4845,39.3892,39.4718,14600.0
2013-12-18 14:35:00,62.15,62.29,62.07,62.28,40200.0,39.4908,39.5798,39.44,39.5734,40200.0
2013-12-18 14:40:00,62.3,62.31,62.24,62.3,28600.0,39.5861,39.5925,39.548,39.5861,28600.0
2013-12-18 14:45:00,62.3,62.37,62.26,62.27,40300.0,39.5861,39.6306,39.5607,39.5671,40300.0
2013-12-18 14:50:00,62.25,62.32,62.24,62.29,12800.0,39.5544,39.5988,39.548,39.5798,12800.0
2013-12-18 14:55:00,62.28,62.32,62.22,62.24,38700.0,39.5734,39.5988,39.5353,39.548,38700.0
2013-12-18 15:00:00,62.26,62.26,62.19,62.24,9600.0,39.5607,39.5607,39.5162,39.548,9600.0
2013-12-18 15:05:00,62.24,62.26,62.19,62.26,13000.0,39.548,39.5607,39.5162,39.5607,13000.0
2013-12-18 15:10:00,62.28,62.41,62.28,62.4,30000.0,39.5734,39.656,39.5734,39.6497,30000.0
2013-12-18 15:15:00,62.41,62.43,62.33,62.35,15000.0,39.656,39.6687,39.6052,39.6179,15000.0
2013-12-18 15:20:00,62.35,62.41,62.33,62.37,18800.0,39.6179,39.656,39.6052,39.6306,18800.0
2013-12-18 15:25:00,62.35,62.42,62.34,62.41,14500.0,39.6179,39.6624,39.6115,39.656,14500.0
2013-12-18 15:30:00,62.42,62.51,62.42,62.46,24800.0,39.6624,39.7196,39.6624,39.6878,24800.0
2013-12-18 15:35:00,62.46,62.63,62.46,62.62,32000.0,39.6878,39.7958,39.6878,39.7895,32000.0
2013-12-18 15:40:00,62.61,62.68,62.58,62.67,31200.0,39.7831,39.8276,39.764,39.8212,31200.0
2013-12-18 15:45:00,62.69,62.72,62.62,62.67,56700.0,39.8339,39.853,39.7895,39.8212,56700.0
2013-12-18 15:50:00,62.67,62.68,62.62,62.62,36200.0,39.8212,39.8276,39.7895,39.7895,36200.0
2013-12-18 15:55:00,62.63,62.7,62.62,62.69,76600.0,39.7958,39.8403,39.7895,39.8339,76600.0
2013-12-19 09:30:00,62.65,62.65,62.41,62.42,18400.0,39.8085,39.8085,39.656,39.6624,18400.0
2013-12-19 09:35:00,62.4,62.48,62.15,62.29,9000.0,39.6497,39.7005,39.4908,39.5798,9000.0
2013-12-19 09:40:00,62.26,62.56,62.25,62.56,5100.0,39.5607,39.7513,39.5544,39.7513,5100.0
2013-12-19 09:45:00,62.5,62.52,62.18,62.22,9500.0,39.7132,39.7259,39.5099,39.5353,9500.0
2013-12-19 09:50:00,62.17,62.31,62.16,62.3,3700.0,39.5035,39.5925,39.4972,39.5861,3700.0
2013-12-19 09:55:00,62.25,62.29,62.16,62.25,5400.0,39.5544,39.5798,39.4972,39.5544,5400.0
2013-12-19 10:00:00,62.22,62.32,62.18,62.19,6200.0,39.5353,39.5988,39.5099,39.5162,6200.0
2013-12-19 10:05:00,62.23,62.23,62.13,62.19,4800.0,39.5417,39.5417,39.4781,39.5162,4800.0
2013-12-19 10:10:00,62.16,62.17,61.95,61.97,11300.0,39.4972,39.5035,39.3637,39.3764,11300.0
2013-12-19 10:15:00,61.99,62.13,61.99,62.07,2900.0,39.3892,39.4781,39.3892,39.44,2900.0
2013-12-19 10:20:00,62.12,62.21,62.08,62.16,4900.0,39.4718,39.5289,39.4463,39.4972,4900.0
2013-12-19 10:25:00,62.22,62.24,62.15,62.16,5500.0,39.5353,39.548,39.4908,39.4972,5500.0
2013-12-19 10:30:00,62.19,62.22,62.12,62.2,6500.0,39.5162,39.5353,39.4718,39.5226,6500.0
2013-12-19 10:35:00,62.19,62.22,62.14,62.22,4100.0,39.5162,39.5353,39.4845,39.5353,4100.0
2013-12-19 10:40:00,62.19,62.4,62.18,62.4,5300.0,39.5162,39.6497,39.5099,39.6497,5300.0
2013-12-19 10:45:00,62.39,62.47,62.36,62.42,5300.0,39.6433,39.6942,39.6243,39.6624,5300.0
2013-12-19 10:50:00,62.4,62.4,62.34,62.39,4900.0,39.6497,39.6497,39.6115,39.6433,4900.0
2013-12-19 10:55:00,62.39,62.39,62.3,62.34,6400.0,39.6433,39.6433,39.5861,39.6115,6400.0
2013-12-19 11:00:00,62.37,62.4,62.34,62.37,4100.0,39.6306,39.6497,39.6115,39.6306,4100.0
2013-12-19 11:05:00,62.37,62.4,62.32,62.33,5300.0,39.6306,39.6497,39.5988,39.6052,5300.0
2013-12-19 11:10:00,62.31,62.38,62.31,62.38,3100.0,39.5925,39.637,39.5925,39.637,3100.0
2013-12-19 11:15:00,62.35,62.36,62.32,62.35,4000.0,39.6179,39.6243,39.5988,39.6179,4000.0
2013-12-19 11:20:00,62.36,62.45,62.36,62.45,4700.0,39.6243,39.6814,39.6243,39.6814,4700.0
2013-12-19 11:25:00,62.4,62.53,62.4,62.51,18600.0,39.6497,39.7323,39.6497,39.7196,18600.0
2013-12-19 11:30:00,62.5,62.56,62.49,62.54,5700.0,39.7132,39.7513,39.7069,39.7386,5700.0
2013-12-19 11:35:00,62.53,62.55,62.52,62.52,3400.0,39.7323,39.745,39.7259,39.7259,3400.0
2013-12-19 11:40:00,62.52,62.55,62.49,62.51,7000.0,39.7259,39.745,39.7069,39.7196,7000.0
2013-12-19 11:45:00,62.5,62.55,62.49,62.53,6600.0,39.7132,39.745,39.7069,39.7323,6600.0
2013-12-19 11:50:00,62.51,62.54,62.48,62.54,3500.0,39.7196,39.7386,39.7005,39.7386,3500.0
2013-12-19 11:55:00,62.55,62.58,62.52,62.53,9500.0,39.745,39.764,39.7259,39.7323,9500.0
2013-12-19 12:00:00,62.52,62.52,62.43,62.43,8500.0,39.7259,39.7259,39.6687,39.6687,8500.0
2013-12-19 12:05:00,62.46,62.51,62.46,62.51,4400.0,39.6878,39.7196,39.6878,39.7196,4400.0
2013-12-19 12:10:00,62.51,62.56,62.5,62.56,6600.0,39.7196,39.7513,39.7132,39.7513,6600.0
2013-12-19 12:15:00,62.54,62.62,62.54,62.61,4000.0,39.7386,39.7895,39.7386,39.7831,4000.0
2013-12-19 12:20:00,62.63,62.65,62.62,62.63,2600.0,39.7958,39.8085,39.7895,39.7958,2600.0
2013-12-19 12:25:00,62.64,62.65,62.61,62.61,6400.0,39.8022,39.8085,39.7831,39.7831,6400.0
2013-12-19 12:30:00,62.61,62.65,62.61,62.65,5500.0,39.7831,39.8085,39.7831,39.8085,5500.0
2013-12-19 12:35:00,62.64,62.66,62.62,62.64,4100.0,39.8022,39.8149,39.7895,39.8022,4100.0
2013-12-19 12:40:00,62.62,62.69,62.62,62.68,5000.0,39.7895,39.8339,39.7895,39.8276,5000.0
2013-12-19 12:45:00,62.69,62.71,62.69,62.69,5300.0,39.8339,39.8467,39.8339,39.8339,5300.0
2013-12-19 12:50:00,62.69,62.71,62.66,62.71,5800.0,39.8339,39.8467,39.8149,39.8467,5800.0
2013-12-19 12:55:00,62.71,62.71,62.68,62.68,5600.0,39.8467,39.8467,39.8276,39.8276,5600.0
2013-12-19 13:00:00,62.72,62.72,62.58,62.59,9100.0,39.853,39.853,39.764,39.7704,9100.0
2013-12-19 13:05:00,62.58,62.72,62.56,62.72,7800.0,39.764,39.853,39.7513,39.853,7800.0
2013-12-19 13:10:00,62.73,62.74,62.64,62.67,4900.0,39.8594,39.8657,39.8022,39.8212,4900.0
2013-12-19 13:15:00,62.65,62.75,62.65,62.73,5700.0,39.8085,39.8721,39.8085,39.8594,5700.0
2013-12-19 13:20:00,62.74,62.75,62.72,62.75,4900.0,39.8657,39.8721,39.853,39.8721,4900.0
2013-12-19 13:25:00,62.75,62.75,62.66,62.67,7300.0,39.8721,39.8721,39.8149,39.8212,7300.0
2013-12-19 13:30:00,62.67,62.68,62.62,62.65,6700.0,39.8212,39.8276,39.7895,39.8085,6700.0
2013-12-19 13:35:00,62.66,62.67,62.64,62.66,4400.0,39.8149,39.8212,39.8022,39.8149,4400.0
2013-12-19 13:40:00,62.66,62.7,62.65,62.7,6600.0,39.8149,39.8403,39.8085,39.8403,6600.0
2013-12-19 13:45:00,62.71,62.71,62.61,62.62,8000.0,39.8467,39.8467,39.7831,39.7895,8000.0
2013-12-19 13:50:00,62.6,62.66,62.6,62.64,3900.0,39.7768,39.8149,39.7768,39.8022,3900.0
2013-12-19 13:55:00,62.64,62.69,62.64,62.66,4700.0,39.8022,39.8339,39.8022,39.8149,4700.0
2013-12-19 14:00:00,62.66,62.71,62.62,62.62,14300.0,39.8149,39.8467,39.7895,39.7895,14300.0
2013-12-19 14:05:00,62.63,62.67,62.63,62.66,6200.0,39.7958,39.8212,39.7958,39.8149,6200.0
2013-12-19 14:10:00,62.66,62.73,62.66,62.69,5800.0,39.8149,39.8594,39.8149,39.8339,5800.0
2013-12-19 14:15:00,62.69,62.72,62.68,62.7,9500.0,39.8339,39.853,39.8276,39.8403,9500.0
2013-12-19 14:20:00,62.72,62.72,62.54,62.55,9600.0,39.853,39.853,39.7386,39.745,9600.0
2013-12-19 14:25:00,62.55,62.61,62.54,62.55,7600.0,39.745,39.7831,39.7386,39.745,7600.0
2013-12-19 14:30:00,62.55,62.56,62.51,62.53,8300.0,39.745,39.7513,39.7196,39.7323,8300.0
2013-12-19 14:35:00,62.54,62.57,62.53,62.55,3900.0,39.7386,39.7577,39.7323,39.745,3900.0
2013-12-19 14:40:00,62.54,62.59,62.51,62.51,6800.0,39.7386,39.7704,39.7196,39.7196,6800.0
2013-12-19 14:45:00,62.53,62.58,62.51,62.56,4900.0,39.7323,39.764,39.7196,39.7513,4900.0
2013-12-19 14:50:00,62.58,62.59,62.54,62.59,8300.0,39.764,39.7704,39.7386,39.7704,8300.0
2013-12-19 14:55:00,62.6,62.62,62.58,62.61,4300.0,39.7768,39.7895,39.764,39.7831,4300.0
2013-12-19 15:00:00,62.6,62.62,62.56,62.61,9700.0,39.7768,39.7895,39.7513,39.7831,9700.0
2013-12-19 15:05:00,62.62,62.64,62.57,62.61,7400.0,39.7895,39.8022,39.7577,39.7831,7400.0
2013-12-19 15:10:00,62.61,62.64,62.6,62.64,6300.0,39.7831,39.8022,39.7768,39.8022,6300.0
2013-12-19 15:15:00,62.63,62.65,62.6,62.64,10400.0,39.7958,39.8085,39.7768,39.8022,10400.0
2013-12-19 15:20:00,62.64,62.64,62.58,62.58,11200.0,39.8022,39.8022,39.764,39.764,11200.0
2013-12-19 15:25:00,62.57,62.59,62.53,62.55,9200.0,39.7577,39.7704,39.7323,39.745,9200.0
2013-12-19 15:30:00,62.54,62.56,62.5,62.55,14200.0,39.7386,39.7513,39.7132,39.745,14200.0
2013-12-19 15:35:00,62.55,62.6,62.53,62.59,20500.0,39.745,39.7768,39.7323,39.7704,20500.0
2013-12-19 15:40:00,62.6,62.67,62.58,62.66,33300.0,39.7768,39.8212,39.764,39.8149,33300.0
2013-12-19 15:45:00,62.64,62.65,62.6,62.62,39100.0,39.8022,39.8085,39.7768,39.7895,39100.0
2013-12-19 15:50:00,62.62,62.67,62.61,62.67,54000.0,39.7895,39.8212,39.7831,39.8212,54000.0
2013-12-19 15:55:00,62.67,62.75,62.66,62.7,92300.0,39.8212,39.8721,39.8149,39.8403,92300.0
2013-12-20 09:30:00,62.7,62.83,62.49,62.52,264900.0,39.8403,39.9229,39.7069,39.7259,264900.0
2013-12-20 09:35:00,62.51,62.79,62.51,62.79,16000.0,39.7196,39.8975,39.7196,39.8975,16000.0
2013-12-20 09:40:00,62.77,62.9,62.76,62.8,5900.0,39.8848,39.9674,39.8784,39.9038,5900.0
2013-12-20 09:45:00,62.84,62.95,62.78,62.88,9200.0,39.9293,39.9992,39.8911,39.9547,9200.0
2013-12-20 09:50:00,62.87,62.95,62.83,62.83,4400.0,39.9483,39.9992,39.9229,39.9229,4400.0
2013-12-20 09:55:00,62.8,62.82,62.72,62.76,8400.0,39.9038,39.9165,39.853,39.8784,8400.0
2013-12-20 10:00:00,62.77,63.0,62.77,62.91,28100.0,39.8848,40.0309,39.8848,39.9737,28100.0
2013-12-20 10:05:00,62.91,63.05,62.91,63.0,39000.0,39.9737,40.0627,39.9737,40.0309,39000.0
2013-12-20 10:10:00,63.03,63.03,62.89,62.98,5500.0,40.05,40.05,39.961,40.0182,5500.0
2013-12-20 10:15:00,62.98,63.04,62.95,63.0,8400.0,40.0182,40.0563,39.9992,40.0309,8400.0
2013-12-20 10:20:00,63.0,63.05,62.99,62.99,14500.0,40.0309,40.0627,40.0246,40.0246,14500.0
2013-12-20 10:25:00,62.97,63.05,62.97,63.0,15400.0,40.0119,40.0627,40.0119,40.0309,15400.0
2013-12-20 10:30:00,63.0,63.04,62.96,63.02,10000.0,40.0309,40.0563,40.0055,40.0436,10000.0
2013-12-20 10:35:00,63.02,63.09,62.99,63.09,14000.0,40.0436,40.0881,40.0246,40.0881,14000.0
2013-12-20 10:40:00,63.02,63.13,63.02,63.1,10400.0,40.0436,40.1135,40.0436,40.0945,10400.0
2013-12-20 10:45:00,63.1,63.12,63.04,63.09,17000.0,40.0945,40.1072,40.0563,40.0881,17000.0
2013-12-20 10:50:00,63.11,63.2,63.09,63.15,7900.0,40.1008,40.158,40.0881,40.1262,7900.0
2013-12-20 10:55:00,63.15,63.2,63.14,63.16,5200.0,40.1262,40.158,40.1199,40.1326,5200.0
2013-12-20 11:00:00,63.15,63.18,63.12,63.16,4800.0,40.1262,40.1453,40.1072,40.1326,4800.0
2013-12-20 11:05:00,63.18,63.21,63.12,63.2,7500.0,40.1453,40.1644,40.1072,40.158,7500.0
2013-12-20 11:10:00,63.19,63.21,63.17,63.17,2800.0,40.1516,40.1644,40.1389,40.1389,2800.0
2013-12-20 11:15:00,63.16,63.22,63.14,63.16,6700.0,40.1326,40.1707,40.1199,40.1326,6700.0
2013-12-20 11:20:00,63.14,63.21,63.14,63.21,7000.0,40.1199,40.1644,40.1199,40.1644,7000.0
2013-12-20 11:25:00,63.21,63.24,63.19,63.2,15700.0,40.1644,40.1834,40.1516,40.158,15700.0
2013-12-20 11:30:00,63.21,63.31,63.21,63.29,5500.0,40.1644,40.2279,40.1644,40.2152,5500.0
2013-12-20 11:35:00,63.26,63.29,63.23,63.29,3300.0,40.1961,40.2152,40.1771,40.2152,3300.0
2013-12-20 11:40:00,63.29,63.3,63.27,63.29,3500.0,40.2152,40.2215,40.2025,40.2152,3500.0
2013-12-20 11:45:00,63.27,63.28,63.2,63.23,11700.0,40.2025,40.2088,40.158,40.1771,11700.0
2013-12-20 11:50:00,63.27,63.28,63.2,63.28,5900.0,40.2025,40.2088,40.158,40.2088,5900.0
2013-12-20 11:55:00,63.28,63.3,63.25,63.28,3200.0,40.2088,40.2215,40.1898,40.2088,3200.0
2013-12-20 12:00:00,63.32,63.32,63.25,63.3,3900.0,40.2343,40.2343,40.1898,40.2215,3900.0
2013-12-20 12:05:00,63.3,63.32,63.24,63.24,4500.0,40.2215,40.2343,40.1834,40.1834,4500.0
2013-12-20 12:10:00,63.27,63.29,63.24,63.29,3100.0,40.2025,40.2152,40.1834,40.2152,3100.0
2013-12-20 12:15:00,63.29,63.32,63.26,63.29,5100.0,40.2152,40.2343,40.1961,40.2152,5100.0
2013-12-20 12:20:00,63.3,63.36,63.25,63.31,22200.0,40.2215,40.2597,40.1898,40.2279,22200.0
2013-12-20 12:25:00,63.28,63.43,63.26,63.4,9800.0,40.2088,40.3041,40.1961,40.2851,9800.0
2013-12-20 12:30:00,63.4,63.4,63.35,63.4,5100.0,40.2851,40.2851,40.2533,40.2851,5100.0
2013-12-20 12:35:00,63.38,63.41,63.37,63.41,4400.0,40.2724,40.2914,40.266,40.2914,4400.0
2013-12-20 12:40:00,63.4,63.41,63.35,63.37,4800.0,40.2851,40.2914,40.2533,40.266,4800.0
2013-12-20 12:45:00,63.36,63.4,63.31,63.37,4600.0,40.2597,40.2851,40.2279,40.266,4600.0
2013-12-20 12:50:00,63.41,63.42,63.38,63.39,6500.0,40.2914,40.2978,40.2724,40.2787,6500.0
2013-12-20 12:55:00,63.39,63.41,63.34,63.35,3400.0,40.2787,40.2914,40.247,40.2533,3400.0
2013-12-20 13:00:00,63.34,63.41,63.33,63.39,3400.0,40.247,40.2914,40.2406,40.2787,3400.0
2013-12-20 13:05:00,63.38,63.45,63.36,63.44,5700.0,40.2724,40.3169,40.2597,40.3105,5700.0
2013-12-20 13:10:00,63.43,63.44,63.38,63.43,4800.0,40.3041,40.3105,40.2724,40.3041,4800.0
2013-12-20 13:15:00,63.44,63.46,63.43,63.45,4200.0,40.3105,40.3232,40.3041,40.3169,4200.0
2013-12-20 13:20:00,63.45,63.46,63.42,63.43,7400.0,40.3169,40.3232,40.2978,40.3041,7400.0
2013-12-20 13:25:00,63.42,63.43,63.39,63.4,5500.0,40.2978,40.3041,40.2787,40.2851,5500.0
2013-12-20 13:30:00,63.39,63.41,63.35,63.39,5200.0,40.2787,40.2914,40.2533,40.2787,5200.0
2013-12-20 13:35:00,63.39,63.39,63.33,63.33,4900.0,40.2787,40.2787,40.2406,40.2406,4900.0
2013-12-20 13:40:00,63.34,63.36,63.31,63.31,6200.0,40.247,40.2597,40.2279,40.2279,6200.0
2013-12-20 13:45:00,63.32,63.32,63.24,63.28,5300.0,40.2343,40.2343,40.1834,40.2088,5300.0
2013-12-20 13:50:00,63.28,63.3,63.27,63.28,7300.0,40.2088,40.2215,40.2025,40.2088,7300.0
2013-12-20 13:55:00,63.3,63.34,63.3,63.32,6800.0,40.2215,40.247,40.2215,40.2343,6800.0
2013-12-20 14:00:00,63.31,63.32,63.27,63.3,8200.0,40.2279,40.2343,40.2025,40.2215,8200.0
2013-12-20 14:05:00,63.31,63.36,63.3,63.34,5600.0,40.2279,40.2597,40.2215,40.247,5600.0
2013-12-20 14:10:00,63.33,63.35,63.3,63.3,5900.0,40.2406,40.2533,40.2215,40.2215,5900.0
2013-12-20 14:15:00,63.3,63.34,63.29,63.3,6400.0,40.2215,40.247,40.2152,40.2215,6400.0
2013-12-20 14:20:00,63.3,63.3,63.23,63.27,10400.0,40.2215,40.2215,40.1771,40.2025,10400.0
2013-12-20 14:25:00,63.26,63.28,63.23,63.26,5900.0,40.1961,40.2088,40.1771,40.1961,5900.0
2013-12-20 14:30:00,63.26,63.29,63.26,63.29,9000.0,40.1961,40.2152,40.1961,40.2152,9000.0
2013-12-20 14:35:00,63.31,63.31,63.23,63.27,7500.0,40.2279,40.2279,40.1771,40.2025,7500.0
2013-12-20 14:40:00,63.25,63.33,63.25,63.33,6900.0,40.1898,40.2406,40.1898,40.2406,6900.0
2013-12-20 14:45:00,63.33,63.36,63.33,63.35,6100.0,40.2406,40.2597,40.2406,40.2533,6100.0
2013-12-20 14:50:00,63.35,63.35,63.27,63.27,8800.0,40.2533,40.2533,40.2025,40.2025,8800.0
2013-12-20 14:55:00,63.29,63.29,63.27,63.29,5500.0,40.2152,40.2152,40.2025,40.2152,5500.0
2013-12-20 15:00:00,63.28,63.28,63.21,63.22,5900.0,40.2088,40.2088,40.1644,40.1707,5900.0
2013-12-20 15:05:00,63.23,63.26,63.22,63.24,9700.0,40.1771,40.1961,40.1707,40.1834,9700.0
2013-12-20 15:10:00,63.24,63.25,63.19,63.19,8800.0,40.1834,40.1898,40.1516,40.1516,8800.0
2013-12-20 15:15:00,63.21,63.25,63.21,63.22,9300.0,40.1644,40.1898,40.1644,40.1707,9300.0
2013-12-20 15:20:00,63.23,63.24,63.19,63.19,10400.0,40.1771,40.1834,40.1516,40.1516,10400.0
2013-12-20 15:25:00,63.19,63.27,63.17,63.26,16300.0,40.1516,40.2025,40.1389,40.1961,16300.0
2013-12-20 15:30:00,63.25,63.27,63.19,63.19,12500.0,40.1898,40.2025,40.1516,40.1516,12500.0
2013-12-20 15:35:00,63.2,63.3,63.18,63.3,16600.0,40.158,40.2215,40.1453,40.2215,16600.0
2013-12-20 15:40:00,63.3,63.35,63.19,63.19,32400.0,40.2215,40.2533,40.1516,40.1516,32400.0
2013-12-20 15:45:00,63.21,63.28,63.2,63.23,28900.0,40.1644,40.2088,40.158,40.1771,28900.0
2013-12-20 15:50:00,63.22,63.23,63.16,63.19,73800.0,40.1707,40.1771,40.1326,40.1516,73800.0
2013-12-20 15:55:00,63.19,63.24,63.09,63.11,172700.0,40.1516,40.1834,40.0881,40.1008,172700.0
2013-12-23 09:30:00,63.42,63.5,63.21,63.23,16400.0,40.2978,40.3486,40.1644,40.1771,16400.0
2013-12-23 09:35:00,63.28,63.5,63.26,63.5,10800.0,40.2088,40.3486,40.1961,40.3486,10800.0
2013-12-23 09:40:00,63.49,63.55,63.44,63.45,11300.0,40.3423,40.3804,40.3105,40.3169,11300.0
2013-12-23 09:45:00,63.52,63.53,63.42,63.45,12300.0,40.3613,40.3677,40.2978,40.3169,12300.0
2013-12-23 09:50:00,63.45,63.54,63.45,63.54,6100.0,40.3169,40.374,40.3169,40.374,6100.0
2013-12-23 09:55:00,63.49,63.53,63.46,63.48,3400.0,40.3423,40.3677,40.3232,40.3359,3400.0
2013-12-23 10:00:00,63.53,63.6,63.46,63.58,11000.0,40.3677,40.4122,40.3232,40.3995,11000.0
2013-12-23 10:05:00,63.58,63.62,63.53,63.62,7900.0,40.3995,40.4249,40.3677,40.4249,7900.0
2013-12-23 10:10:00,63.58,63.64,63.56,63.57,4700.0,40.3995,40.4376,40.3868,40.3931,4700.0
2013-12-23 10:15:00,63.59,63.64,63.58,63.61,11700.0,40.4058,40.4376,40.3995,40.4185,11700.0
2013-12-23 10:20:00,63.64,63.77,63.62,63.77,24100.0,40.4376,40.5202,40.4249,40.5202,24100.0
2013-12-23 10:25:00,63.73,63.76,63.68,63.72,12800.0,40.4948,40.5138,40.463,40.4884,12800.0
2013-12-23 10:30:00,63.77,63.77,63.63,63.63,14800.0,40.5202,40.5202,40.4312,40.4312,14800.0
2013-12-23 10:35:00,63.62,63.66,63.55,63.65,10800.0,40.4249,40.4503,40.3804,40.4439,10800.0
2013-12-23 10:40:00,63.64,63.7,63.64,63.7,10300.0,40.4376,40.4757,40.4376,40.4757,10300.0
2013-12-23 10:45:00,63.65,63.69,63.56,63.69,11000.0,40.4439,40.4694,40.3868,40.4694,11000.0
2013-12-23 10:50:00,63.67,63.67,63.56,63.57,6500.0,40.4566,40.4566,40.3868,40.3931,6500.0
2013-12-23 10:55:00,63.59,63.68,63.57,63.68,6500.0,40.4058,40.463,40.3931,40.463,6500.0
2013-12-23 11:00:00,63.65,63.67,63.59,63.65,5100.0,40.4439,40.4566,40.4058,40.4439,5100.0
2013-12-23 11:05:00,63.66,63.8,63.66,63.76,6800.0,40.4503,40.5393,40.4503,40.5138,6800.0
2013-12-23 11:10:00,63.77,63.78,63.74,63.77,6700.0,40.5202,40.5265,40.5011,40.5202,6700.0
2013-12-23 11:15:00,63.78,63.85,63.77,63.83,13500.0,40.5265,40.571,40.5202,40.5583,13500.0
2013-12-23 11:20:00,63.8,63.84,63.78,63.78,6600.0,40.5393,40.5647,40.5265,40.5265,6600.0
2013-12-23 11:25:00,63.8,63.86,63.78,63.86,7700.0,40.5393,40.5774,40.5265,40.5774,7700.0
2013-12-23 11:30:00,63.87,63.92,63.84,63.84,6800.0,40.5837,40.6155,40.5647,40.5647,6800.0
2013-12-23 11:35:00,63.86,63.94,63.86,63.89,10800.0,40.5774,40.6282,40.5774,40.5964,10800.0
2013-12-23 11:40:00,63.87,63.91,63.84,63.84,5200.0,40.5837,40.6091,40.5647,40.5647,5200.0
2013-12-23 11:45:00,63.84,63.86,63.8,63.82,5800.0,40.5647,40.5774,40.5393,40.552,5800.0
2013-12-23 11:50:00,63.84,63.92,63.84,63.91,3300.0,40.5647,40.6155,40.5647,40.6091,3300.0
2013-12-23 11:55:00,63.9,63.91,63.83,63.85,4500.0,40.6028,40.6091,40.5583,40.571,4500.0
2013-12-23 12:00:00,63.86,63.91,63.85,63.88,2100.0,40.5774,40.6091,40.571,40.5901,2100.0
2013-12-23 12:05:00,63.9,63.92,63.88,63.88,5700.0,40.6028,40.6155,40.5901,40.5901,5700.0
2013-12-23 12:10:00,63.84,63.89,63.84,63.89,1800.0,40.5647,40.5964,40.5647,40.5964,1800.0
2013-12-23 12:15:00,63.88,63.92,63.86,63.91,6100.0,40.5901,40.6155,40.5774,40.6091,6100.0
2013-12-23 12:20:00,63.9,63.94,63.9,63.92,2900.0,40.6028,40.6282,40.6028,40.6155,2900.0
2013-12-23 12:25:00,63.94,63.97,63.85,63.87,7000.0,40.6282,40.6473,40.571,40.5837,7000.0
2013-12-23 12:30:00,63.88,63.91,63.86,63.86,4900.0,40.5901,40.6091,40.5774,40.5774,4900.0
2013-12-23 12:35:00,63.86,63.86,63.79,63.81,5900.0,40.5774,40.5774,40.5329,40.5456,5900.0
2013-12-23 12:40:00,63.82,63.85,63.8,63.81,13100.0,40.552,40.571,40.5393,40.5456,13100.0
2013-12-23 12:45:00,63.83,63.83,63.79,63.81,6000.0,40.5583,40.5583,40.5329,40.5456,6000.0
2013-12-23 12:50:00,63.8,63.82,63.75,63.75,5500.0,40.5393,40.552,40.5075,40.5075,5500.0
2013-12-23 12:55:00,63.76,63.76,63.71,63.73,5900.0,40.5138,40.5138,40.4821,40.4948,5900.0
2013-12-23 13:00:00,63.74,63.79,63.74,63.79,5300.0,40.5011,40.5329,40.5011,40.5329,5300.0
2013-12-23 13:05:00,63.79,63.79,63.73,63.76,7800.0,40.5329,40.5329,40.4948,40.5138,7800.0
2013-12-23 13:10:00,63.75,63.82,63.75,63.82,1800.0,40.5075,40.552,40.5075,40.552,1800.0
2013-12-23 13:15:00,63.79,63.81,63.78,63.81,4700.0,40.5329,40.5456,40.5265,40.5456,4700.0
2013-12-23 13:20:00,63.81,63.82,63.8,63.82,3300.0,40.5456,40.552,40.5393,40.552,3300.0
2013-12-23 13:25:00,63.82,63.85,63.78,63.82,3900.0,40.552,40.571,40.5265,40.552,3900.0
2013-12-23 13:30:00,63.82,63.86,63.81,63.86,4000.0,40.552,40.5774,40.5456,40.5774,4000.0
2013-12-23 13:35:00,63.86,63.87,63.79,63.8,6800.0,40.5774,40.5837,40.5329,40.5393,6800.0
2013-12-23 13:40:00,63.8,63.81,63.74,63.74,10300.0,40.5393,40.5456,40.5011,40.5011,10300.0
2013-12-23 13:45:00,63.74,63.75,63.65,63.68,9300.0,40.5011,40.5075,40.4439,40.463,9300.0
2013-12-23 13:50:00,63.69,63.69,63.65,63.65,9100.0,40.4694,40.4694,40.4439,40.4439,9100.0
2013-12-23 13:55:00,63.65,63.67,63.63,63.64,12100.0,40.4439,40.4566,40.4312,40.4376,12100.0
2013-12-23 14:00:00,63.64,63.67,63.64,63.64,4600.0,40.4376,40.4566,40.4376,40.4376,4600.0
2013-12-23 14:05:00,63.64,63.67,63.62,63.66,7200.0,40.4376,40.4566,40.4249,40.4503,7200.0
2013-12-23 14:10:00,63.64,63.69,63.64,63.66,6600.0,40.4376,40.4694,40.4376,40.4503,6600.0
2013-12-23 14:15:00,63.67,63.72,63.65,63.67,7300.0,40.4566,40.4884,40.4439,40.4566,7300.0
2013-12-23 14:20:00,63.68,63.73,63.66,63.73,6800.0,40.463,40.4948,40.4503,40.4948,6800.0
2013-12-23 14:25:00,63.73,63.73,63.68,63.69,4300.0,40.4948,40.4948,40.463,40.4694,4300.0
2013-12-23 14:30:00,63.7,63.75,63.69,63.72,6600.0,40.4757,40.5075,40.4694,40.4884,6600.0
2013-12-23 14:35:00,63.71,63.75,63.69,63.73,6100.0,40.4821,40.5075,40.4694,40.4948,6100.0
2013-12-23 14:40:00,63.74,63.74,63.65,63.66,4700.0,40.5011,40.5011,40.4439,40.4503,4700.0
2013-12-23 14:45:00,63.67,63.79,63.67,63.79,9700.0,40.4566,40.5329,40.4566,40.5329,9700.0
2013-12-23 14:50:00,63.76,63.8,63.75,63.78,5200.0,40.5138,40.5393,40.5075,40.5265,5200.0
2013-12-23 14:55:00,63.78,63.8,63.75,63.76,6100.0,40.5265,40.5393,40.5075,40.5138,6100.0
2013-12-23 15:00:00,63.77,63.82,63.77,63.82,8800.0,40.5202,40.552,40.5202,40.552,8800.0
2013-12-23 15:05:00,63.81,63.85,63.79,63.84,6900.0,40.5456,40.571,40.5329,40.5647,6900.0
2013-12-23 15:10:00,63.83,63.84,63.8,63.8,6600.0,40.5583,40.5647,40.5393,40.5393,6600.0
2013-12-23 15:15:00,63.8,63.82,63.78,63.81,7000.0,40.5393,40.552,40.5265,40.5456,7000.0
2013-12-23 15:20:00,63.82,63.84,63.78,63.79,8300.0,40.552,40.5647,40.5265,40.5329,8300.0
2013-12-23 15:25:00,63.8,63.82,63.77,63.78,4100.0,40.5393,40.552,40.5202,40.5265,4100.0
2013-12-23 15:30:00,63.78,63.84,63.78,63.79,10100.0,40.5265,40.5647,40.5265,40.5329,10100.0
2013-12-23 15:35:00,63.79,63.83,63.77,63.8,21600.0,40.5329,40.5583,40.5202,40.5393,21600.0
2013-12-23 15:40:00,63.81,63.81,63.76,63.79,17600.0,40.5456,40.5456,40.5138,40.5329,17600.0
2013-12-23 15:45:00,63.78,63.8,63.75,63.8,23800.0,40.5265,40.5393,40.5075,40.5393,23800.0
2013-12-23 15:50:00,63.8,63.83,63.76,63.81,25300.0,40.5393,40.5583,40.5138,40.5456,25300.0
2013-12-23 15:55:00,63.82,63.86,63.79,63.85,59200.0,40.552,40.5774,40.5329,40.571,59200.0
2013-12-24 09:30:00,63.68,63.97,63.6,63.92,17900.0,40.463,40.6473,40.4122,40.6155,17900.0
2013-12-24 09:35:00,63.88,64.05,63.88,63.97,22700.0,40.5901,40.6981,40.5901,40.6473,22700.0
2013-12-24 09:40:00,63.97,64.0,63.88,63.92,13500.0,40.6473,40.6663,40.5901,40.6155,13500.0
2013-12-24 09:45:00,63.91,63.99,63.88,63.96,10300.0,40.6091,40.66,40.5901,40.6409,10300.0
2013-12-24 09:50:00,64.01,64.06,63.83,63.83,12000.0,40.6727,40.7045,40.5583,40.5583,12000.0
2013-12-24 09:55:00,63.88,64.04,63.84,63.93,6400.0,40.5901,40.6917,40.5647,40.6219,6400.0
2013-12-24 10:00:00,63.93,64.0,63.92,64.0,4300.0,40.6219,40.6663,40.6155,40.6663,4300.0
2013-12-24 10:05:00,63.98,64.04,63.91,63.99,8200.0,40.6536,40.6917,40.6091,40.66,8200.0
2013-12-24 10:10:00,64.03,64.06,64.01,64.06,5200.0,40.6854,40.7045,40.6727,40.7045,5200.0
2013-12-24 10:15:00,64.0,64.13,64.0,64.07,6200.0,40.6663,40.7489,40.6663,40.7108,6200.0
2013-12-24 10:20:00,64.06,64.12,64.0,64.0,5000.0,40.7045,40.7426,40.6663,40.6663,5000.0
2013-12-24 10:25:00,64.0,64.05,63.96,64.05,4400.0,40.6663,40.6981,40.6409,40.6981,4400.0
2013-12-24 10:30:00,64.05,64.08,64.04,64.08,9400.0,40.6981,40.7172,40.6917,40.7172,9400.0
2013-12-24 10:35:00,64.05,64.05,64.0,64.0,11800.0,40.6981,40.6981,40.6663,40.6663,11800.0
2013-12-24 10:40:00,64.02,64.05,63.95,63.95,3900.0,40.679,40.6981,40.6346,40.6346,3900.0
2013-12-24 10:45:00,63.95,64.01,63.93,63.98,6500.0,40.6346,40.6727,40.6219,40.6536,6500.0
2013-12-24 10:50:00,63.95,64.0,63.95,63.98,2000.0,40.6346,40.6663,40.6346,40.6536,2000.0
2013-12-24 10:55:00,64.0,64.07,63.97,64.03,2600.0,40.6663,40.7108,40.6473,40.6854,2600.0
2013-12-24 11:00:00,64.07,64.07,63.99,64.0,7300.0,40.7108,40.7108,40.66,40.6663,7300.0
2013-12-24 11:05:00,63.97,64.01,63.97,64.0,2800.0,40.6473,40.6727,40.6473,40.6663,2800.0
2013-12-24 11:10:00,64.02,64.02,63.93,63.97,7200.0,40.679,40.679,40.6219,40.6473,7200.0
2013-12-24 11:15:00,63.96,64.05,63.94,63.95,8100.0,40.6409,40.6981,40.6282,40.6346,8100.0
2013-12-24 11:20:00,63.98,63.99,63.93,63.96,5000.0,40.6536,40.66,40.6219,40.6409,5000.0
2013-12-24 11:25:00,63.97,63.99,63.93,63.99,3800.0,40.6473,40.66,40.6219,40.66,3800.0
2013-12-24 11:30:00,63.98,64.03,63.96,64.0,5000.0,40.6536,40.6854,40.6409,40.6663,5000.0
2013-12-24 11:35:00,63.98,63.99,63.92,63.95,2600.0,40.6536,40.66,40.6155,40.6346,2600.0
2013-12-24 11:40:00,63.92,63.99,63.92,63.98,6900.0,40.6155,40.66,40.6155,40.6536,6900.0
2013-12-24 11:45:00,63.97,64.0,63.92,64.0,6100.0,40.6473,40.6663,40.6155,40.6663,6100.0
2013-12-24 11:50:00,64.01,64.05,63.92,63.94,5900.0,40.6727,40.6981,40.6155,40.6282,5900.0
2013-12-24 11:55:00,63.92,64.01,63.92,63.99,4200.0,40.6155,40.6727,40.6155,40.66,4200.0
2013-12-24 12:00:00,63.96,63.99,63.95,63.99,4500.0,40.6409,40.66,40.6346,40.66,4500.0
2013-12-24 12:05:00,63.99,64.0,63.98,64.0,4500.0,40.66,40.6663,40.6536,40.6663,4500.0
2013-12-24 12:10:00,64.0,64.01,63.97,63.99,4100.0,40.6663,40.6727,40.6473,40.66,4100.0
2013-12-24 12:15:00,64.01,64.03,63.99,64.01,4900.0,40.6727,40.6854,40.66,40.6727,4900.0
2013-12-24 12:20:00,64.04,64.05,64.01,64.02,5400.0,40.6917,40.6981,40.6727,40.679,5400.0
2013-12-24 12:25:00,64.01,64.03,63.98,64.0,5000.0,40.6727,40.6854,40.6536,40.6663,5000.0
2013-12-24 12:30:00,64.02,64.02,63.98,63.99,3600.0,40.679,40.679,40.6536,40.66,3600.0
2013-12-24 12:35:00,64.0,64.03,63.98,63.99,12400.0,40.6663,40.6854,40.6536,40.66,12400.0
2013-12-24 12:40:00,63.98,64.03,63.97,64.03,8000.0,40.6536,40.6854,40.6473,40.6854,8000.0
2013-12-24 12:45:00,64.04,64.11,64.02,64.08,19700.0,40.6917,40.7362,40.679,40.7172,19700.0
2013-12-24 12:50:00,64.06,64.16,64.03,64.16,31800.0,40.7045,40.768,40.6854,40.768,31800.0
2013-12-24 12:55:00,64.16,64.16,64.03,64.04,23600.0,40.768,40.768,40.6854,40.6917,23600.0
2013-12-26 09:30:00,64.13,64.2,64.04,64.13,14100.0,40.7489,40.7934,40.6917,40.7489,14100.0
2013-12-26 09:35:00,64.13,64.2,64.03,64.08,12400.0,40.7489,40.7934,40.6854,40.7172,12400.0
2013-12-26 09:40:00,64.04,64.23,64.04,64.14,10200.0,40.6917,40.8125,40.6917,40.7553,10200.0
2013-12-26 09:45:00,64.14,64.21,64.05,64.05,11200.0,40.7553,40.7998,40.6981,40.6981,11200.0
2013-12-26 09:50:00,64.06,64.13,64.05,64.07,11600.0,40.7045,40.7489,40.6981,40.7108,11600.0
2013-12-26 09:55:00,64.11,64.11,63.95,63.95,9500.0,40.7362,40.7362,40.6346,40.6346,9500.0
2013-12-26 10:00:00,63.99,64.0,63.86,63.86,5700.0,40.66,40.6663,40.5774,40.5774,5700.0
2013-12-26 10:05:00,63.87,64.05,63.83,64.05,7700.0,40.5837,40.6981,40.5583,40.6981,7700.0
2013-12-26 10:10:00,64.03,64.13,64.03,64.13,7400.0,40.6854,40.7489,40.6854,40.7489,7400.0
2013-12-26 10:15:00,64.11,64.21,64.11,64.17,3800.0,40.7362,40.7998,40.7362,40.7744,3800.0
2013-12-26 10:20:00,64.17,64.17,64.09,64.13,7100.0,40.7744,40.7744,40.7235,40.7489,7100.0
2013-12-26 10:25:00,64.13,64.15,64.11,64.11,5000.0,40.7489,40.7616,40.7362,40.7362,5000.0
2013-12-26 10:30:00,64.13,64.13,64.1,64.11,5200.0,40.7489,40.7489,40.7299,40.7362,5200.0
2013-12-26 10:35:00,64.11,64.11,64.08,64.09,4800.0,40.7362,40.7362,40.7172,40.7235,4800.0
2013-12-26 10:40:00,64.08,64.12,64.08,64.09,3000.0,40.7172,40.7426,40.7172,40.7235,3000.0
2013-12-26 10:45:00,64.12,64.12,64.01,64.03,5700.0,40.7426,40.7426,40.6727,40.6854,5700.0
2013-12-26 10:50:00,64.03,64.03,63.96,63.97,5600.0,40.6854,40.6854,40.6409,40.6473,5600.0
2013-12-26 10:55:00,63.96,64.02,63.96,64.02,5700.0,40.6409,40.679,40.6409,40.679,5700.0
2013-12-26 11:00:00,64.02,64.06,64.02,64.06,2300.0,40.679,40.7045,40.679,40.7045,2300.0
2013-12-26 11:05:00,64.06,64.11,64.06,64.09,4300.0,40.7045,40.7362,40.7045,40.7235,4300.0
2013-12-26 11:10:00,64.1,64.15,64.08,64.13,11400.0,40.7299,40.7616,40.7172,40.7489,11400.0
2013-12-26 11:15:00,64.16,64.18,64.07,64.08,8000.0,40.768,40.7807,40.7108,40.7172,8000.0
2013-12-26 11:20:00,64.08,64.09,64.0,64.0,4400.0,40.7172,40.7235,40.6663,40.6663,4400.0
2013-12-26 11:25:00,64.01,64.03,64.0,64.0,3500.0,40.6727,40.6854,40.6663,40.6663,3500.0
2013-12-26 11:30:00,64.02,64.08,64.0,64.08,5600.0,40.679,40.7172,40.6663,40.7172,5600.0
2013-12-26 11:35:00,64.05,64.13,64.05,64.1,4100.0,40.6981,40.7489,40.6981,40.7299,4100.0
2013-12-26 11:40:00,64.09,64.14,64.09,64.1,3000.0,40.7235,40.7553,40.7235,40.7299,3000.0
2013-12-26 11:45:00,64.13,64.16,64.12,64.16,3000.0,40.7489,40.768,40.7426,40.768,3000.0
2013-12-26 11:50:00,64.14,64.2,64.14,64.19,4500.0,40.7553,40.7934,40.7553,40.7871,4500.0
2013-12-26 11:55:00,64.19,64.2,64.17,64.18,2900.0,40.7871,40.7934,40.7744,40.7807,2900.0
2013-12-26 12:00:00,64.18,64.19,64.14,64.14,6600.0,40.7807,40.7871,40.7553,40.7553,6600.0
2013-12-26 12:05:00,64.14,64.15,64.08,64.13,5600.0,40.7553,40.7616,40.7172,40.7489,5600.0
2013-12-26 12:10:00,64.11,64.12,64.07,64.07,6800.0,40.7362,40.7426,40.7108,40.7108,6800.0
2013-12-26 12:15:00,64.05,64.06,64.04,64.04,2100.0,40.6981,40.7045,40.6917,40.6917,2100.0
2013-12-26 12:20:00,64.04,64.05,64.01,64.01,4700.0,40.6917,40.6981,40.6727,40.6727,4700.0
2013-12-26 12:25:00,64.0,64.01,63.98,64.01,3400.0,40.6663,40.6727,40.6536,40.6727,3400.0
2013-12-26 12:30:00,64.01,64.07,64.01,64.07,10000.0,40.6727,40.7108,40.6727,40.7108,10000.0
2013-12-26 12:35:00,64.05,64.07,64.03,64.07,5600.0,40.6981,40.7108,40.6854,40.7108,5600.0
2013-12-26 12:40:00,64.06,64.11,64.06,64.11,2000.0,40.7045,40.7362,40.7045,40.7362,2000.0
2013-12-26 12:45:00,64.09,64.19,64.09,64.18,4400.0,40.7235,40.7871,40.7235,40.7807,4400.0
2013-12-26 12:50:00,64.18,64.21,64.17,64.2,3500.0,40.7807,40.7998,40.7744,40.7934,3500.0
2013-12-26 12:55:00,64.2,64.22,64.19,64.19,10400.0,40.7934,40.8061,40.7871,40.7871,10400.0
2013-12-26 13:00:00,64.2,64.21,64.14,64.15,8200.0,40.7934,40.7998,40.7553,40.7616,8200.0
2013-12-26 13:05:00,64.14,64.17,64.14,64.17,3600.0,40.7553,40.7744,40.7553,40.7744,3600.0
2013-12-26 13:10:00,64.16,64.2,64.16,64.19,4200.0,40.768,40.7934,40.768,40.7871,4200.0
2013-12-26 13:15:00,64.17,64.23,64.17,64.21,5600.0,40.7744,40.8125,40.7744,40.7998,5600.0
2013-12-26 13:20:00,64.21,64.22,64.2,64.2,5500.0,40.7998,40.8061,40.7934,40.7934,5500.0
2013-12-26 13:25:00,64.19,64.2,64.19,64.2,1700.0,40.7871,40.7934,40.7871,40.7934,1700.0
2013-12-26 13:30:00,64.2,64.22,64.2,64.22,2300.0,40.7934,40.8061,40.7934,40.8061,2300.0
2013-12-26 13:35:00,64.22,64.24,64.21,64.21,6700.0,40.8061,40.8188,40.7998,40.7998,6700.0
2013-12-26 13:40:00,64.22,64.25,64.22,64.23,5300.0,40.8061,40.8252,40.8061,40.8125,5300.0
2013-12-26 13:45:00,64.22,64.24,64.22,64.24,2000.0,40.8061,40.8188,40.8061,40.8188,2000.0
2013-12-26 13:50:00,64.25,64.28,64.19,64.21,14300.0,40.8252,40.8442,40.7871,40.7998,14300.0
2013-12-26 13:55:00,64.2,64.2,64.15,64.18,7900.0,40.7934,40.7934,40.7616,40.7807,7900.0
2013-12-26 14:00:00,64.2,64.2,64.18,64.19,2700.0,40.7934,40.7934,40.7807,40.7871,2700.0
2013-12-26 14:05:00,64.19,64.2,64.17,64.17,8900.0,40.7871,40.7934,40.7744,40.7744,8900.0
2013-12-26 14:10:00,64.16,64.17,64.13,64.13,3700.0,40.768,40.7744,40.7489,40.7489,3700.0
2013-12-26 14:15:00,64.13,64.13,64.08,64.09,9400.0,40.7489,40.7489,40.7172,40.7235,9400.0
2013-12-26 14:20:00,64.08,64.12,64.07,64.1,2100.0,40.7172,40.7426,40.7108,40.7299,2100.0
2013-12-26 14:25:00,64.11,64.12,64.09,64.12,3000.0,40.7362,40.7426,40.7235,40.7426,3000.0
2013-12-26 14:30:00,64.1,64.14,64.1,64.13,4500.0,40.7299,40.7553,40.7299,40.7489,4500.0
2013-12-26 14:35:00,64.15,64.15,64.12,64.14,6000.0,40.7616,40.7616,40.7426,40.7553,6000.0
2013-12-26 14:40:00,64.15,64.15,64.13,64.13,2900.0,40.7616,40.7616,40.7489,40.7489,2900.0
2013-12-26 14:45:00,64.14,64.14,64.02,64.07,8700.0,40.7553,40.7553,40.679,40.7108,8700.0
2013-12-26 14:50:00,64.07,64.12,64.06,64.08,6300.0,40.7108,40.7426,40.7045,40.7172,6300.0
2013-12-26 14:55:00,64.1,64.12,64.08,64.1,5300.0,40.7299,40.7426,40.7172,40.7299,5300.0
2013-12-26 15:00:00,64.11,64.12,64.1,64.11,2600.0,40.7362,40.7426,40.7299,40.7362,2600.0
2013-12-26 15:05:00,64.12,64.12,64.09,64.1,5700.0,40.7426,40.7426,40.7235,40.7299,5700.0
2013-12-26 15:10:00,64.11,64.12,64.09,64.1,6100.0,40.7362,40.7426,40.7235,40.7299,6100.0
2013-12-26 15:15:00,64.1,64.12,64.09,64.12,8200.0,40.7299,40.7426,40.7235,40.7426,8200.0
2013-12-26 15:20:00,64.14,64.14,64.11,64.13,5700.0,40.7553,40.7553,40.7362,40.7489,5700.0
2013-12-26 15:25:00,64.13,64.15,64.08,64.12,10400.0,40.7489,40.7616,40.7172,40.7426,10400.0
2013-12-26 15:30:00,64.11,64.16,64.1,64.16,6700.0,40.7362,40.768,40.7299,40.768,6700.0
2013-12-26 15:35:00,64.15,64.16,64.13,64.16,12700.0,40.7616,40.768,40.7489,40.768,12700.0
2013-12-26 15:40:00,64.16,64.21,64.14,64.19,16700.0,40.768,40.7998,40.7553,40.7871,16700.0
2013-12-26 15:45:00,64.18,64.22,64.11,64.11,21100.0,40.7807,40.8061,40.7362,40.7362,21100.0
2013-12-26 15:50:00,64.13,64.16,64.12,64.13,23400.0,40.7489,40.768,40.7426,40.7489,23400.0
2013-12-26 15:55:00,64.14,64.15,64.09,64.11,41800.0,40.7553,40.7616,40.7235,40.7362,41800.0
2013-12-27 09:30:00,64.28,64.4,64.12,64.23,17000.0,40.8442,40.9205,40.7426,40.8125,17000.0
2013-12-27 09:35:00,64.24,64.39,64.21,64.28,15000.0,40.8188,40.9141,40.7998,40.8442,15000.0
2013-12-27 09:40:00,64.28,64.38,64.26,64.38,7000.0,40.8442,40.9078,40.8315,40.9078,7000.0
2013-12-27 09:45:00,64.37,64.37,64.29,64.32,5500.0,40.9014,40.9014,40.8506,40.8697,5500.0
2013-12-27 09:50:00,64.29,64.33,64.23,64.25,9700.0,40.8506,40.876,40.8125,40.8252,9700.0
2013-12-27 09:55:00,64.24,64.25,64.19,64.22,7800.0,40.8188,40.8252,40.7871,40.8061,7800.0
2013-12-27 10:00:00,64.2,64.25,64.12,64.15,6800.0,40.7934,40.8252,40.7426,40.7616,6800.0
2013-12-27 10:05:00,64.13,64.23,64.08,64.08,57200.0,40.7489,40.8125,40.7172,40.7172,57200.0
2013-12-27 10:10:00,64.11,64.17,64.08,64.14,7200.0,40.7362,40.7744,40.7172,40.7553,7200.0
2013-12-27 10:15:00,64.13,64.14,64.08,64.1,2200.0,40.7489,40.7553,40.7172,40.7299,2200.0
2013-12-27 10:20:00,64.09,64.15,64.04,64.04,8200.0,40.7235,40.7616,40.6917,40.6917,8200.0
2013-12-27 10:25:00,64.1,64.1,64.04,64.07,2600.0,40.7299,40.7299,40.6917,40.7108,2600.0
2013-12-27 10:30:00,64.06,64.08,64.04,64.06,1400.0,40.7045,40.7172,40.6917,40.7045,1400.0
2013-12-27 10:35:00,64.13,64.15,64.12,64.14,4900.0,40.7489,40.7616,40.7426,40.7553,4900.0
2013-12-27 10:40:00,64.09,64.12,64.05,64.12,3600.0,40.7235,40.7426,40.6981,40.7426,3600.0
2013-12-27 10:45:00,64.1,64.14,64.09,64.12,4900.0,40.7299,40.7553,40.7235,40.7426,4900.0
2013-12-27 10:50:00,64.13,64.25,64.13,64.19,12600.0,40.7489,40.8252,40.7489,40.7871,12600.0
2013-12-27 10:55:00,64.18,64.22,64.13,64.15,2500.0,40.7807,40.8061,40.7489,40.7616,2500.0
2013-12-27 11:00:00,64.13,64.22,64.13,64.13,13300.0,40.7489,40.8061,40.7489,40.7489,13300.0
2013-12-27 11:05:00,64.12,64.12,64.03,64.03,6300.0,40.7426,40.7426,40.6854,40.6854,6300.0
2013-12-27 11:10:00,64.03,64.04,64.0,64.04,5300.0,40.6854,40.6917,40.6663,40.6917,5300.0
2013-12-27 11:15:00,64.04,64.08,64.02,64.05,3900.0,40.6917,40.7172,40.679,40.6981,3900.0
2013-12-27 11:20:00,64.06,64.06,63.97,63.97,6800.0,40.7045,40.7045,40.6473,40.6473,6800.0
2013-12-27 11:25:00,63.97,64.01,63.95,64.0,10400.0,40.6473,40.6727,40.6346,40.6663,10400.0
2013-12-27 11:30:00,64.0,64.02,63.88,63.91,21400.0,40.6663,40.679,40.5901,40.6091,21400.0
2013-12-27 11:35:00,63.89,63.91,63.85,63.85,7200.0,40.5964,40.6091,40.571,40.571,7200.0
2013-12-27 11:40:00,63.88,63.89,63.77,63.78,8800.0,40.5901,40.5964,40.5202,40.5265,8800.0
2013-12-27 11:45:00,63.76,63.81,63.75,63.79,5000.0,40.5138,40.5456,40.5075,40.5329,5000.0
2013-12-27 11:50:00,63.79,63.81,63.77,63.8,7200.0,40.5329,40.5456,40.5202,40.5393,7200.0
2013-12-27 11:55:00,63.8,63.8,63.74,63.77,6900.0,40.5393,40.5393,40.5011,40.5202,6900.0
2013-12-27 12:00:00,63.78,63.81,63.75,63.75,11300.0,40.5265,40.5456,40.5075,40.5075,11300.0
2013-12-27 12:05:00,63.78,63.88,63.76,63.88,18800.0,40.5265,40.5901,40.5138,40.5901,18800.0
2013-12-27 12:10:00,63.87,64.0,63.86,64.0,15200.0,40.5837,40.6663,40.5774,40.6663,15200.0
2013-12-27 12:15:00,63.98,63.98,63.9,63.92,5300.0,40.6536,40.6536,40.6028,40.6155,5300.0
2013-12-27 12:20:00,63.92,63.93,63.85,63.89,7900.0,40.6155,40.6219,40.571,40.5964,7900.0
2013-12-27 12:25:00,63.89,63.89,63.82,63.86,3700.0,40.5964,40.5964,40.552,40.5774,3700.0
2013-12-27 12:30:00,63.83,63.83,63.74,63.74,5200.0,40.5583,40.5583,40.5011,40.5011,5200.0
2013-12-27 12:35:00,63.76,63.83,63.74,63.83,4200.0,40.5138,40.5583,40.5011,40.5583,4200.0
2013-12-27 12:40:00,63.83,63.87,63.82,63.82,2900.0,40.5583,40.5837,40.552,40.552,2900.0
2013-12-27 12:45:00,63.82,63.82,63.8,63.81,1700.0,40.552,40.552,40.5393,40.5456,1700.0
2013-12-27 12:50:00,63.82,63.88,63.82,63.86,3800.0,40.552,40.5901,40.552,40.5774,3800.0
2013-12-27 12:55:00,63.86,63.87,63.81,63.81,6700.0,40.5774,40.5837,40.5456,40.5456,6700.0
2013-12-27 13:00:00,63.84,63.86,63.81,63.83,6100.0,40.5647,40.5774,40.5456,40.5583,6100.0
2013-12-27 13:05:00,63.83,63.84,63.78,63.78,3900.0,40.5583,40.5647,40.5265,40.5265,3900.0
2013-12-27 13:10:00,63.81,63.84,63.8,63.81,4500.0,40.5456,40.5647,40.5393,40.5456,4500.0
2013-12-27 13:15:00,63.84,63.89,63.83,63.88,5800.0,40.5647,40.5964,40.5583,40.5901,5800.0
2013-12-27 13:20:00,63.9,63.9,63.85,63.86,2800.0,40.6028,40.6028,40.571,40.5774,2800.0
2013-12-27 13:25:00,63.88,63.89,63.88,63.89,2700.0,40.5901,40.5964,40.5901,40.5964,2700.0
2013-12-27 13:30:00,63.9,63.9,63.86,63.86,3100.0,40.6028,40.6028,40.5774,40.5774,3100.0
2013-12-27 13:35:00,63.88,63.91,63.87,63.88,12800.0,40.5901,40.6091,40.5837,40.5901,12800.0
2013-12-27 13:40:00,63.88,63.9,63.86,63.86,3100.0,40.5901,40.6028,40.5774,40.5774,3100.0
2013-12-27 13:45:00,63.88,63.88,63.84,63.88,3700.0,40.5901,40.5901,40.5647,40.5901,3700.0
2013-12-27 13:50:00,63.85,63.85,63.8,63.8,10700.0,40.571,40.571,40.5393,40.5393,10700.0
2013-12-27 13:55:00,63.81,63.82,63.8,63.82,5500.0,40.5456,40.552,40.5393,40.552,5500.0
2013-12-27 14:00:00,63.82,63.84,63.81,63.82,4900.0,40.552,40.5647,40.5456,40.552,4900.0
2013-12-27 14:05:00,63.82,63.91,63.82,63.91,6800.0,40.552,40.6091,40.552,40.6091,6800.0
2013-12-27 14:10:00,63.89,63.97,63.89,63.97,3500.0,40.5964,40.6473,40.5964,40.6473,3500.0
2013-12-27 14:15:00,63.94,64.0,63.94,64.0,7500.0,40.6282,40.6663,40.6282,40.6663,7500.0
2013-12-27 14:20:00,64.01,64.04,64.0,64.01,3200.0,40.6727,40.6917,40.6663,40.6727,3200.0
2013-12-27 14:25:00,64.01,64.04,64.0,64.01,3900.0,40.6727,40.6917,40.6663,40.6727,3900.0
2013-12-27 14:30:00,64.01,64.04,63.91,63.94,14100.0,40.6727,40.6917,40.6091,40.6282,14100.0
2013-12-27 14:35:00,63.94,64.0,63.92,64.0,4100.0,40.6282,40.6663,40.6155,40.6663,4100.0
2013-12-27 14:40:00,63.99,64.02,63.98,64.02,4900.0,40.66,40.679,40.6536,40.679,4900.0
2013-12-27 14:45:00,63.99,64.01,63.98,64.0,12100.0,40.66,40.6727,40.6536,40.6663,12100.0
2013-12-27 14:50:00,64.0,64.02,63.99,64.0,2600.0,40.6663,40.679,40.66,40.6663,2600.0
2013-12-27 14:55:00,64.0,64.01,63.99,64.0,5900.0,40.6663,40.6727,40.66,40.6663,5900.0
2013-12-27 15:00:00,64.0,64.05,63.99,64.03,4900.0,40.6663,40.6981,40.66,40.6854,4900.0
2013-12-27 15:05:00,64.04,64.06,64.0,64.02,6400.0,40.6917,40.7045,40.6663,40.679,6400.0
2013-12-27 15:10:00,64.02,64.03,64.01,64.02,1700.0,40.679,40.6854,40.6727,40.679,1700.0
2013-12-27 15:15:00,64.01,64.02,64.0,64.01,11800.0,40.6727,40.679,40.6663,40.6727,11800.0
2013-12-27 15:20:00,64.02,64.03,63.99,64.0,7400.0,40.679,40.6854,40.66,40.6663,7400.0
2013-12-27 15:25:00,64.0,64.02,64.0,64.0,20700.0,40.6663,40.679,40.6663,40.6663,20700.0
2013-12-27 15:30:00,64.0,64.04,63.99,64.04,9900.0,40.6663,40.6917,40.66,40.6917,9900.0
2013-12-27 15:35:00,64.04,64.04,63.96,63.98,8400.0,40.6917,40.6917,40.6409,40.6536,8400.0
2013-12-27 15:40:00,63.98,64.03,63.96,64.02,13700.0,40.6536,40.6854,40.6409,40.679,13700.0
2013-12-27 15:45:00,64.02,64.03,64.0,64.0,16500.0,40.679,40.6854,40.6663,40.6663,16500.0
2013-12-27 15:50:00,64.0,64.04,64.0,64.03,20400.0,40.6663,40.6917,40.6663,40.6854,20400.0
2013-12-27 15:55:00,64.03,64.06,64.0,64.06,41900.0,40.6854,40.7045,40.6663,40.7045,41900.0
2013-12-30 09:30:00,63.95,64.05,63.88,64.05,12500.0,40.6346,40.6981,40.5901,40.6981,12500.0
2013-12-30 09:35:00,64.06,64.3,64.06,64.07,11800.0,40.7045,40.857,40.7045,40.7108,11800.0
2013-12-30 09:40:00,64.09,64.09,63.8,63.89,14800.0,40.7235,40.7235,40.5393,40.5964,14800.0
2013-12-30 09:45:00,63.92,64.08,63.92,63.94,2300.0,40.6155,40.7172,40.6155,40.6282,2300.0
2013-12-30 09:50:00,63.97,63.99,63.82,63.82,7200.0,40.6473,40.66,40.552,40.552,7200.0
2013-12-30 09:55:00,63.88,63.88,63.62,63.67,13900.0,40.5901,40.5901,40.4249,40.4566,13900.0
2013-12-30 10:00:00,63.65,63.92,63.65,63.92,3000.0,40.4439,40.6155,40.4439,40.6155,3000.0
2013-12-30 10:05:00,63.88,64.03,63.88,63.94,2300.0,40.5901,40.6854,40.5901,40.6282,2300.0
2013-12-30 10:10:00,63.97,64.0,63.92,63.95,4400.0,40.6473,40.6663,40.6155,40.6346,4400.0
2013-12-30 10:15:00,63.95,63.99,63.92,63.97,4500.0,40.6346,40.66,40.6155,40.6473,4500.0
2013-12-30 10:20:00,63.95,63.99,63.95,63.95,4200.0,40.6346,40.66,40.6346,40.6346,4200.0
2013-12-30 10:25:00,63.92,64.0,63.9,63.99,3800.0,40.6155,40.6663,40.6028,40.66,3800.0
2013-12-30 10:30:00,63.96,64.13,63.95,64.12,18900.0,40.6409,40.7489,40.6346,40.7426,18900.0
2013-12-30 10:35:00,64.11,64.11,64.04,64.04,5800.0,40.7362,40.7362,40.6917,40.6917,5800.0
2013-12-30 10:40:00,64.04,64.07,64.02,64.07,7000.0,40.6917,40.7108,40.679,40.7108,7000.0
2013-12-30 10:45:00,64.02,64.05,64.0,64.05,2400.0,40.679,40.6981,40.6663,40.6981,2400.0
2013-12-30 10:50:00,64.03,64.07,64.01,64.04,5000.0,40.6854,40.7108,40.6727,40.6917,5000.0
2013-12-30 10:55:00,64.02,64.04,63.98,63.99,5900.0,40.679,40.6917,40.6536,40.66,5900.0
2013-12-30 11:00:00,64.0,64.0,63.94,63.94,5700.0,40.6663,40.6663,40.6282,40.6282,5700.0
2013-12-30 11:05:00,63.96,63.97,63.9,63.9,3800.0,40.6409,40.6473,40.6028,40.6028,3800.0
2013-12-30 11:10:00,63.93,63.97,63.93,63.95,5300.0,40.6219,40.6473,40.6219,40.6346,5300.0
2013-12-30 11:15:00,63.95,63.96,63.94,63.94,9500.0,40.6346,40.6409,40.6282,40.6282,9500.0
2013-12-30 11:20:00,63.95,63.95,63.94,63.94,3000.0,40.6346,40.6346,40.6282,40.6282,3000.0
2013-12-30 11:25:00,63.95,63.96,63.91,63.91,4700.0,40.6346,40.6409,40.6091,40.6091,4700.0
2013-12-30 11:30:00,63.9,63.91,63.85,63.85,11000.0,40.6028,40.6091,40.571,40.571,11000.0
2013-12-30 11:35:00,63.84,63.88,63.81,63.83,6900.0,40.5647,40.5901,40.5456,40.5583,6900.0
2013-12-30 11:40:00,63.84,63.91,63.81,63.9,3200.0,40.5647,40.6091,40.5456,40.6028,3200.0
2013-12-30 11:45:00,63.91,63.98,63.91,63.93,3000.0,40.6091,40.6536,40.6091,40.6219,3000.0
2013-12-30 11:50:00,63.94,63.94,63.89,63.9,4100.0,40.6282,40.6282,40.5964,40.6028,4100.0
2013-12-30 11:55:00,63.91,63.94,63.9,63.92,4000.0,40.6091,40.6282,40.6028,40.6155,4000.0
2013-12-30 12:00:00,63.91,63.94,63.9,63.92,5900.0,40.6091,40.6282,40.6028,40.6155,5900.0
2013-12-30 12:05:00,63.9,63.92,63.89,63.92,2200.0,40.6028,40.6155,40.5964,40.6155,2200.0
2013-12-30 12:10:00,63.92,63.95,63.92,63.93,3200.0,40.6155,40.6346,40.6155,40.6219,3200.0
2013-12-30 12:15:00,63.94,63.94,63.87,63.9,8500.0,40.6282,40.6282,40.5837,40.6028,8500.0
2013-12-30 12:20:00,63.88,63.93,63.88,63.93,5700.0,40.5901,40.6219,40.5901,40.6219,5700.0
2013-12-30 12:25:00,63.91,63.92,63.89,63.91,6200.0,40.6091,40.6155,40.5964,40.6091,6200.0
2013-12-30 12:30:00,63.91,63.91,63.89,63.9,5100.0,40.6091,40.6091,40.5964,40.6028,5100.0
2013-12-30 12:35:00,63.9,63.91,63.87,63.87,4500.0,40.6028,40.6091,40.5837,40.5837,4500.0
2013-12-30 12:40:00,63.88,63.91,63.88,63.91,2900.0,40.5901,40.6091,40.5901,40.6091,2900.0
2013-12-30 12:45:00,63.9,63.9,63.86,63.87,3800.0,40.6028,40.6028,40.5774,40.5837,3800.0
2013-12-30 12:50:00,63.89,63.9,63.88,63.89,4300.0,40.5964,40.6028,40.5901,40.5964,4300.0
2013-12-30 12:55:00,63.9,63.91,63.87,63.87,6400.0,40.6028,40.6091,40.5837,40.5837,6400.0
2013-12-30 13:00:00,63.87,63.9,63.86,63.9,5000.0,40.5837,40.6028,40.5774,40.6028,5000.0
2013-12-30 13:05:00,63.91,63.91,63.88,63.89,13900.0,40.6091,40.6091,40.5901,40.5964,13900.0
2013-12-30 13:10:00,63.9,63.9,63.88,63.88,9500.0,40.6028,40.6028,40.5901,40.5901,9500.0
2013-12-30 13:15:00,63.9,63.91,63.89,63.91,9800.0,40.6028,40.6091,40.5964,40.6091,9800.0
2013-12-30 13:20:00,63.9,63.93,63.89,63.93,7400.0,40.6028,40.6219,40.5964,40.6219,7400.0
2013-12-30 13:25:00,63.92,63.96,63.92,63.95,2900.0,40.6155,40.6409,40.6155,40.6346,2900.0
2013-12-30 13:30:00,63.95,63.99,63.94,63.96,8100.0,40.6346,40.66,40.6282,40.6409,8100.0
2013-12-30 13:35:00,63.96,63.98,63.94,63.95,6500.0,40.6409,40.6536,40.6282,40.6346,6500.0
2013-12-30 13:40:00,63.95,63.96,63.91,63.93,8700.0,40.6346,40.6409,40.6091,40.6219,8700.0
2013-12-30 13:45:00,63.94,63.95,63.91,63.93,8500.0,40.6282,40.6346,40.6091,40.6219,8500.0
2013-12-30 13:50:00,63.92,63.92,63.91,63.92,3600.0,40.6155,40.6155,40.6091,40.6155,3600.0
2013-12-30 13:55:00,63.92,63.93,63.89,63.89,9100.0,40.6155,40.6219,40.5964,40.5964,9100.0
2013-12-30 14:00:00,63.89,63.95,63.89,63.94,7700.0,40.5964,40.6346,40.5964,40.6282,7700.0
2013-12-30 14:05:00,63.94,63.96,63.9,63.91,8500.0,40.6282,40.6409,40.6028,40.6091,8500.0
2013-12-30 14:10:00,63.93,63.97,63.91,63.97,5200.0,40.6219,40.6473,40.6091,40.6473,5200.0
2013-12-30 14:15:00,63.97,64.01,63.97,63.99,10100.0,40.6473,40.6727,40.6473,40.66,10100.0
2013-12-30 14:20:00,64.0,64.05,63.99,64.05,11300.0,40.6663,40.6981,40.66,40.6981,11300.0
2013-12-30 14:25:00,64.05,64.14,64.05,64.1,13300.0,40.6981,40.7553,40.6981,40.7299,13300.0
2013-12-30 14:30:00,64.11,64.19,64.09,64.18,9800.0,40.7362,40.7871,40.7235,40.7807,9800.0
2013-12-30 14:35:00,64.18,64.2,64.15,64.19,7400.0,40.7807,40.7934,40.7616,40.7871,7400.0
2013-12-30 14:40:00,64.19,64.22,64.18,64.22,7700.0,40.7871,40.8061,40.7807,40.8061,7700.0
2013-12-30 14:45:00,64.22,64.23,64.18,64.22,7500.0,40.8061,40.8125,40.7807,40.8061,7500.0
2013-12-30 14:50:00,64.21,64.23,64.18,64.22,6900.0,40.7998,40.8125,40.7807,40.8061,6900.0
2013-12-30 14:55:00,64.22,64.23,64.18,64.22,7300.0,40.8061,40.8125,40.7807,40.8061,7300.0
2013-12-30 15:00:00,64.22,64.23,64.2,64.2,8700.0,40.8061,40.8125,40.7934,40.7934,8700.0
2013-12-30 15:05:00,64.2,64.24,64.2,64.2,11400.0,40.7934,40.8188,40.7934,40.7934,11400.0
2013-12-30 15:10:00,64.2,64.22,64.18,64.2,9200.0,40.7934,40.8061,40.7807,40.7934,9200.0
2013-12-30 15:15:00,64.2,64.23,64.19,64.23,6800.0,40.7934,40.8125,40.7871,40.8125,6800.0
2013-12-30 15:20:00,64.23,64.23,64.14,64.16,9900.0,40.8125,40.8125,40.7553,40.768,9900.0
2013-12-30 15:25:00,64.16,64.19,64.12,64.14,12400.0,40.768,40.7871,40.7426,40.7553,12400.0
2013-12-30 15:30:00,64.12,64.18,64.11,64.17,11700.0,40.7426,40.7807,40.7362,40.7744,11700.0
2013-12-30 15:35:00,64.15,64.15,64.07,64.09,16300.0,40.7616,40.7616,40.7108,40.7235,16300.0
2013-12-30 15:40:00,64.1,64.17,64.09,64.17,17500.0,40.7299,40.7744,40.7235,40.7744,17500.0
2013-12-30 15:45:00,64.16,64.18,64.14,64.16,19600.0,40.768,40.7807,40.7553,40.768,19600.0
2013-12-30 15:50:00,64.17,64.2,64.16,64.2,24200.0,40.7744,40.7934,40.768,40.7934,24200.0
2013-12-30 15:55:00,64.2,64.21,64.17,64.19,48300.0,40.7934,40.7998,40.7744,40.7871,48300.0
2013-12-31 09:30:00,64.46,64.49,64.01,64.38,29200.0,40.9586,40.9777,40.6727,40.9078,29200.0
2013-12-31 09:35:00,64.41,64.44,64.34,64.42,5500.0,40.9269,40.9459,40.8824,40.9332,5500.0
2013-12-31 09:40:00,64.4,64.42,64.32,64.32,5500.0,40.9205,40.9332,40.8697,40.8697,5500.0
2013-12-31 09:45:00,64.39,64.44,64.34,64.41,9500.0,40.9141,40.9459,40.8824,40.9269,9500.0
2013-12-31 09:50:00,64.44,64.57,64.41,64.52,6200.0,40.9459,41.0285,40.9269,40.9967,6200.0
2013-12-31 09:55:00,64.54,64.62,64.47,64.62,16100.0,41.0095,41.0603,40.965,41.0603,16100.0
2013-12-31 10:00:00,64.55,64.65,64.54,64.55,9400.0,41.0158,41.0794,41.0095,41.0158,9400.0
2013-12-31 10:05:00,64.58,64.61,64.52,64.61,2700.0,41.0349,41.0539,40.9967,41.0539,2700.0
2013-12-31 10:10:00,64.6,64.63,64.53,64.53,5300.0,41.0476,41.0666,41.0031,41.0031,5300.0
2013-12-31 10:15:00,64.52,64.58,64.49,64.58,8900.0,40.9967,41.0349,40.9777,41.0349,8900.0
2013-12-31 10:20:00,64.6,64.61,64.55,64.57,5400.0,41.0476,41.0539,41.0158,41.0285,5400.0
2013-12-31 10:25:00,64.57,64.63,64.57,64.62,7300.0,41.0285,41.0666,41.0285,41.0603,7300.0
2013-12-31 10:30:00,64.62,64.65,64.54,64.54,4500.0,41.0603,41.0794,41.0095,41.0095,4500.0
2013-12-31 10:35:00,64.52,64.53,64.44,64.47,7900.0,40.9967,41.0031,40.9459,40.965,7900.0
2013-12-31 10:40:00,64.45,64.52,64.45,64.52,3900.0,40.9523,40.9967,40.9523,40.9967,3900.0
2013-12-31 10:45:00,64.52,64.59,64.52,64.56,7200.0,40.9967,41.0412,40.9967,41.0222,7200.0
2013-12-31 10:50:00,64.56,64.57,64.52,64.56,3500.0,41.0222,41.0285,40.9967,41.0222,3500.0
2013-12-31 10:55:00,64.57,64.59,64.54,64.57,4500.0,41.0285,41.0412,41.0095,41.0285,4500.0
2013-12-31 11:00:00,64.58,64.58,64.55,64.58,4900.0,41.0349,41.0349,41.0158,41.0349,4900.0
2013-12-31 11:05:00,64.58,64.58,64.5,64.53,3600.0,41.0349,41.0349,40.984,41.0031,3600.0
2013-12-31 11:10:00,64.53,64.53,64.47,64.47,6300.0,41.0031,41.0031,40.965,40.965,6300.0
2013-12-31 11:15:00,64.49,64.5,64.43,64.43,2300.0,40.9777,40.984,40.9396,40.9396,2300.0
2013-12-31 11:20:00,64.45,64.47,64.43,64.44,3300.0,40.9523,40.965,40.9396,40.9459,3300.0
2013-12-31 11:25:00,64.42,64.43,64.39,64.41,3200.0,40.9332,40.9396,40.9141,40.9269,3200.0
2013-12-31 11:30:00,64.44,64.45,64.39,64.41,7200.0,40.9459,40.9523,40.9141,40.9269,7200.0
2013-12-31 11:35:00,64.41,64.46,64.38,64.46,15400.0,40.9269,40.9586,40.9078,40.9586,15400.0
2013-12-31 11:40:00,64.44,64.45,64.35,64.37,3500.0,40.9459,40.9523,40.8887,40.9014,3500.0
2013-12-31 11:45:00,64.35,64.37,64.3,64.33,5100.0,40.8887,40.9014,40.857,40.876,5100.0
2013-12-31 11:50:00,64.32,64.36,64.3,64.34,3300.0,40.8697,40.8951,40.857,40.8824,3300.0
2013-12-31 11:55:00,64.34,64.37,64.3,64.35,3200.0,40.8824,40.9014,40.857,40.8887,3200.0
2013-12-31 12:00:00,64.35,64.36,64.32,64.32,2000.0,40.8887,40.8951,40.8697,40.8697,2000.0
2013-12-31 12:05:00,64.32,64.33,64.28,64.29,3500.0,40.8697,40.876,40.8442,40.8506,3500.0
2013-12-31 12:10:00,64.28,64.3,64.24,64.3,2900.0,40.8442,40.857,40.8188,40.857,2900.0
2013-12-31 12:15:00,64.3,64.3,64.24,64.24,2600.0,40.857,40.857,40.8188,40.8188,2600.0
2013-12-31 12:20:00,64.22,64.25,64.22,64.25,2500.0,40.8061,40.8252,40.8061,40.8252,2500.0
2013-12-31 12:25:00,64.25,64.3,64.25,64.3,1900.0,40.8252,40.857,40.8252,40.857,1900.0
2013-12-31 12:30:00,64.3,64.32,64.28,64.29,2800.0,40.857,40.8697,40.8442,40.8506,2800.0
2013-12-31 12:35:00,64.31,64.31,64.27,64.27,2000.0,40.8633,40.8633,40.8379,40.8379,2000.0
2013-12-31 12:40:00,64.26,64.26,64.21,64.21,3600.0,40.8315,40.8315,40.7998,40.7998,3600.0
2013-12-31 12:45:00,64.23,64.25,64.21,64.24,2300.0,40.8125,40.8252,40.7998,40.8188,2300.0
2013-12-31 12:50:00,64.24,64.26,64.22,64.23,2700.0,40.8188,40.8315,40.8061,40.8125,2700.0
2013-12-31 12:55:00,64.23,64.26,64.23,64.26,2300.0,40.8125,40.8315,40.8125,40.8315,2300.0
2013-12-31 13:00:00,64.26,64.3,64.25,64.3,4100.0,40.8315,40.857,40.8252,40.857,4100.0
2013-12-31 13:05:00,64.31,64.31,64.23,64.23,2800.0,40.8633,40.8633,40.8125,40.8125,2800.0
2013-12-31 13:10:00,64.21,64.24,64.19,64.23,7900.0,40.7998,40.8188,40.7871,40.8125,7900.0
2013-12-31 13:15:00,64.24,64.3,64.24,64.3,4800.0,40.8188,40.857,40.8188,40.857,4800.0
2013-12-31 13:20:00,64.3,64.33,64.29,64.32,2900.0,40.857,40.876,40.8506,40.8697,2900.0
2013-12-31 13:25:00,64.32,64.34,64.32,64.34,2400.0,40.8697,40.8824,40.8697,40.8824,2400.0
2013-12-31 13:30:00,64.35,64.37,64.32,64.37,4300.0,40.8887,40.9014,40.8697,40.9014,4300.0
2013-12-31 13:35:00,64.36,64.37,64.34,64.37,1500.0,40.8951,40.9014,40.8824,40.9014,1500.0
2013-12-31 13:40:00,64.37,64.41,64.34,64.4,5000.0,40.9014,40.9269,40.8824,40.9205,5000.0
2013-12-31 13:45:00,64.4,64.4,64.37,64.39,3400.0,40.9205,40.9205,40.9014,40.9141,3400.0
2013-12-31 13:50:00,64.4,64.47,64.4,64.42,4800.0,40.9205,40.965,40.9205,40.9332,4800.0
2013-12-31 13:55:00,64.42,64.43,64.38,64.38,4200.0,40.9332,40.9396,40.9078,40.9078,4200.0
2013-12-31 14:00:00,64.39,64.43,64.39,64.43,2000.0,40.9141,40.9396,40.9141,40.9396,2000.0
2013-12-31 14:05:00,64.46,64.49,64.45,64.49,4800.0,40.9586,40.9777,40.9523,40.9777,4800.0
2013-12-31 14:10:00,64.49,64.49,64.45,64.47,3800.0,40.9777,40.9777,40.9523,40.965,3800.0
2013-12-31 14:15:00,64.48,64.49,64.46,64.46,2900.0,40.9713,40.9777,40.9586,40.9586,2900.0
2013-12-31 14:20:00,64.46,64.51,64.45,64.46,16800.0,40.9586,40.9904,40.9523,40.9586,16800.0
2013-12-31 14:25:00,64.46,64.47,64.43,64.44,12400.0,40.9586,40.965,40.9396,40.9459,12400.0
2013-12-31 14:30:00,64.44,64.49,64.4,64.4,5700.0,40.9459,40.9777,40.9205,40.9205,5700.0
2013-12-31 14:35:00,64.39,64.41,64.35,64.35,1900.0,40.9141,40.9269,40.8887,40.8887,1900.0
2013-12-31 14:40:00,64.38,64.38,64.34,64.35,6000.0,40.9078,40.9078,40.8824,40.8887,6000.0
2013-12-31 14:45:00,64.36,64.37,64.34,64.37,5200.0,40.8951,40.9014,40.8824,40.9014,5200.0
2013-12-31 14:50:00,64.38,64.41,64.38,64.4,6500.0,40.9078,40.9269,40.9078,40.9205,6500.0
2013-12-31 14:55:00,64.41,64.44,64.38,64.44,4800.0,40.9269,40.9459,40.9078,40.9459,4800.0
2013-12-31 15:00:00,64.44,64.48,64.44,64.46,9400.0,40.9459,40.9713,40.9459,40.9586,9400.0
2013-12-31 15:05:00,64.46,64.47,64.44,64.44,2100.0,40.9586,40.965,40.9459,40.9459,2100.0
2013-12-31 15:10:00,64.44,64.45,64.43,64.45,9800.0,40.9459,40.9523,40.9396,40.9523,9800.0
2013-12-31 15:15:00,64.45,64.46,64.44,64.44,4700.0,40.9523,40.9586,40.9459,40.9459,4700.0
2013-12-31 15:20:00,64.45,64.5,64.44,64.5,4700.0,40.9523,40.984,40.9459,40.984,4700.0
2013-12-31 15:25:00,64.51,64.53,64.43,64.44,11300.0,40.9904,41.0031,40.9396,40.9459,11300.0
2013-12-31 15:30:00,64.45,64.53,64.45,64.45,11900.0,40.9523,41.0031,40.9523,40.9523,11900.0
2013-12-31 15:35:00,64.44,64.45,64.29,64.41,57800.0,40.9459,40.9523,40.8506,40.9269,57800.0
2013-12-31 15:40:00,64.4,64.46,64.35,64.39,15200.0,40.9205,40.9586,40.8887,40.9141,15200.0
2013-12-31 15:45:00,64.39,64.49,64.39,64.42,24400.0,40.9141,40.9777,40.9141,40.9332,24400.0
2013-12-31 15:50:00,64.42,64.49,64.42,64.46,27700.0,40.9332,40.9777,40.9332,40.9586,27700.0
2013-12-31 15:55:00,64.47,64.48,64.35,64.45,62100.0,40.965,40.9713,40.8887,40.9523,62100.0
2014-01-02 09:30:00,64.0,64.14,63.83,64.03,29600.0,40.6663,40.7553,40.5583,40.6854,29600.0
2014-01-02 09:35:00,63.96,64.09,63.83,63.9,21700.0,40.6409,40.7235,40.5583,40.6028,21700.0
2014-01-02 09:40:00,63.84,63.99,63.72,63.88,11100.0,40.5647,40.66,40.4884,40.5901,11100.0
2014-01-02 09:45:00,63.99,64.03,63.78,63.89,11300.0,40.66,40.6854,40.5265,40.5964,11300.0
2014-01-02 09:50:00,63.94,63.97,63.66,63.77,22500.0,40.6282,40.6473,40.4503,40.5202,22500.0
2014-01-02 09:55:00,63.79,63.79,63.51,63.51,15400.0,40.5329,40.5329,40.355,40.355,15400.0
2014-01-02 10:00:00,63.51,63.64,63.46,63.48,18400.0,40.355,40.4376,40.3232,40.3359,18400.0
2014-01-02 10:05:00,63.54,63.62,63.48,63.53,13000.0,40.374,40.4249,40.3359,40.3677,13000.0
2014-01-02 10:10:00,63.51,63.66,63.51,63.57,15400.0,40.355,40.4503,40.355,40.3931,15400.0
2014-01-02 10:15:00,63.57,63.69,63.57,63.6,7700.0,40.3931,40.4694,40.3931,40.4122,7700.0
2014-01-02 10:20:00,63.64,63.67,63.57,63.63,5600.0,40.4376,40.4566,40.3931,40.4312,5600.0
2014-01-02 10:25:00,63.6,63.66,63.53,63.56,9800.0,40.4122,40.4503,40.3677,40.3868,9800.0
2014-01-02 10:30:00,63.55,63.59,63.45,63.53,15900.0,40.3804,40.4058,40.3169,40.3677,15900.0
2014-01-02 10:35:00,63.61,63.64,63.45,63.48,11800.0,40.4185,40.4376,40.3169,40.3359,11800.0
2014-01-02 10:40:00,63.5,63.72,63.43,63.67,20200.0,40.3486,40.4884,40.3041,40.4566,20200.0
2014-01-02 10:45:00,63.65,63.69,63.56,63.56,5600.0,40.4439,40.4694,40.3868,40.3868,5600.0
2014-01-02 10:50:00,63.59,63.59,63.51,63.52,8800.0,40.4058,40.4058,40.355,40.3613,8800.0
2014-01-02 10:55:00,63.51,63.56,63.5,63.53,11400.0,40.355,40.3868,40.3486,40.3677,11400.0
2014-01-02 11:00:00,63.57,63.57,63.49,63.5,19900.0,40.3931,40.3931,40.3423,40.3486,19900.0
2014-01-02 11:05:00,63.53,63.55,63.41,63.44,19000.0,40.3677,40.3804,40.2914,40.3105,19000.0
2014-01-02 11:10:00,63.44,63.54,63.44,63.49,5400.0,40.3105,40.374,40.3105,40.3423,5400.0
2014-01-02 11:15:00,63.49,63.58,63.47,63.57,7000.0,40.3423,40.3995,40.3296,40.3931,7000.0
2014-01-02 11:20:00,63.59,63.65,63.57,63.59,5100.0,40.4058,40.4439,40.3931,40.4058,5100.0
2014-01-02 11:25:00,63.6,63.6,63.47,63.51,7700.0,40.4122,40.4122,40.3296,40.355,7700.0
2014-01-02 11:30:00,63.48,63.55,63.47,63.52,7600.0,40.3359,40.3804,40.3296,40.3613,7600.0
2014-01-02 11:35:00,63.53,63.53,63.47,63.51,2700.0,40.3677,40.3677,40.3296,40.355,2700.0
2014-01-02 11:40:00,63.51,63.54,63.41,63.5,19500.0,40.355,40.374,40.2914,40.3486,19500.0
2014-01-02 11:45:00,63.5,63.5,63.34,63.4,20800.0,40.3486,40.3486,40.247,40.2851,20800.0
2014-01-02 11:50:00,63.4,63.41,63.33,63.37,4500.0,40.2851,40.2914,40.2406,40.266,4500.0
2014-01-02 11:55:00,63.37,63.43,63.34,63.42,8100.0,40.266,40.3041,40.247,40.2978,8100.0
2014-01-02 12:00:00,63.44,63.54,63.42,63.53,5700.0,40.3105,40.374,40.2978,40.3677,5700.0
2014-01-02 12:05:00,63.55,63.61,63.55,63.56,6300.0,40.3804,40.4185,40.3804,40.3868,6300.0
2014-01-02 12:10:00,63.58,63.6,63.52,63.53,4400.0,40.3995,40.4122,40.3613,40.3677,4400.0
2014-01-02 12:15:00,63.55,63.58,63.51,63.58,5500.0,40.3804,40.3995,40.355,40.3995,5500.0
2014-01-02 12:20:00,63.59,63.62,63.59,63.6,5900.0,40.4058,40.4249,40.4058,40.4122,5900.0
2014-01-02 12:25:00,63.6,63.6,63.52,63.57,6300.0,40.4122,40.4122,40.3613,40.3931,6300.0
2014-01-02 12:30:00,63.55,63.58,63.5,63.58,5500.0,40.3804,40.3995,40.3486,40.3995,5500.0
2014-01-02 12:35:00,63.58,63.62,63.58,63.6,4500.0,40.3995,40.4249,40.3995,40.4122,4500.0
2014-01-02 12:40:00,63.6,63.62,63.54,63.56,7100.0,40.4122,40.4249,40.374,40.3868,7100.0
2014-01-02 12:45:00,63.55,63.62,63.55,63.61,6900.0,40.3804,40.4249,40.3804,40.4185,6900.0
2014-01-02 12:50:00,63.58,63.61,63.55,63.61,8600.0,40.3995,40.4185,40.3804,40.4185,8600.0
2014-01-02 12:55:00,63.59,63.66,63.58,63.66,5300.0,40.4058,40.4503,40.3995,40.4503,5300.0
2014-01-02 13:00:00,63.63,63.66,63.58,63.62,8800.0,40.4312,40.4503,40.3995,40.4249,8800.0
2014-01-02 13:05:00,63.58,63.59,63.51,63.51,7200.0,40.3995,40.4058,40.355,40.355,7200.0
2014-01-02 13:10:00,63.52,63.55,63.51,63.51,5800.0,40.3613,40.3804,40.355,40.355,5800.0
2014-01-02 13:15:00,63.51,63.58,63.51,63.58,6100.0,40.355,40.3995,40.355,40.3995,6100.0
2014-01-02 13:20:00,63.59,63.59,63.5,63.54,9600.0,40.4058,40.4058,40.3486,40.374,9600.0
2014-01-02 13:25:00,63.51,63.56,63.5,63.53,9700.0,40.355,40.3868,40.3486,40.3677,9700.0
2014-01-02 13:30:00,63.53,63.53,63.42,63.49,10800.0,40.3677,40.3677,40.2978,40.3423,10800.0
2014-01-02 13:35:00,63.49,63.55,63.48,63.51,7900.0,40.3423,40.3804,40.3359,40.355,7900.0
2014-01-02 13:40:00,63.48,63.49,63.45,63.47,5900.0,40.3359,40.3423,40.3169,40.3296,5900.0
2014-01-02 13:45:00,63.46,63.58,63.44,63.52,15200.0,40.3232,40.3995,40.3105,40.3613,15200.0
2014-01-02 13:50:00,63.49,63.55,63.49,63.49,20000.0,40.3423,40.3804,40.3423,40.3423,20000.0
2014-01-02 13:55:00,63.51,63.52,63.45,63.5,5100.0,40.355,40.3613,40.3169,40.3486,5100.0
2014-01-02 14:00:00,63.52,63.54,63.47,63.54,12800.0,40.3613,40.374,40.3296,40.374,12800.0
2014-01-02 14:05:00,63.52,63.54,63.51,63.51,9300.0,40.3613,40.374,40.355,40.355,9300.0
2014-01-02 14:10:00,63.51,63.52,63.45,63.45,15400.0,40.355,40.3613,40.3169,40.3169,15400.0
2014-01-02 14:15:00,63.43,63.48,63.34,63.35,9300.0,40.3041,40.3359,40.247,40.2533,9300.0
2014-01-02 14:20:00,63.33,63.36,63.28,63.31,14200.0,40.2406,40.2597,40.2088,40.2279,14200.0
2014-01-02 14:25:00,63.34,63.37,63.27,63.33,15600.0,40.247,40.266,40.2025,40.2406,15600.0
2014-01-02 14:30:00,63.32,63.41,63.26,63.41,11300.0,40.2343,40.2914,40.1961,40.2914,11300.0
2014-01-02 14:35:00,63.38,63.41,63.29,63.32,15100.0,40.2724,40.2914,40.2152,40.2343,15100.0
2014-01-02 14:40:00,63.3,63.34,63.23,63.3,13200.0,40.2215,40.247,40.1771,40.2215,13200.0
2014-01-02 14:45:00,63.31,63.33,63.24,63.29,12700.0,40.2279,40.2406,40.1834,40.2152,12700.0
2014-01-02 14:50:00,63.27,63.35,63.18,63.29,14100.0,40.2025,40.2533,40.1453,40.2152,14100.0
2014-01-02 14:55:00,63.29,63.29,63.18,63.23,17300.0,40.2152,40.2152,40.1453,40.1771,17300.0
2014-01-02 15:00:00,63.22,63.26,63.13,63.23,19300.0,40.1707,40.1961,40.1135,40.1771,19300.0
2014-01-02 15:05:00,63.23,63.34,63.14,63.34,25100.0,40.1771,40.247,40.1199,40.247,25100.0
2014-01-02 15:10:00,63.34,63.41,63.24,63.41,18000.0,40.247,40.2914,40.1834,40.2914,18000.0
2014-01-02 15:15:00,63.41,63.41,63.32,63.35,30700.0,40.2914,40.2914,40.2343,40.2533,30700.0
2014-01-02 15:20:00,63.36,63.36,63.29,63.35,21500.0,40.2597,40.2597,40.2152,40.2533,21500.0
2014-01-02 15:25:00,63.35,63.35,63.27,63.3,26500.0,40.2533,40.2533,40.2025,40.2215,26500.0
2014-01-02 15:30:00,63.28,63.3,63.2,63.3,27700.0,40.2088,40.2215,40.158,40.2215,27700.0
2014-01-02 15:35:00,63.3,63.35,63.26,63.31,52000.0,40.2215,40.2533,40.1961,40.2279,52000.0
2014-01-02 15:40:00,63.3,63.4,63.27,63.4,35100.0,40.2215,40.2851,40.2025,40.2851,35100.0
2014-01-02 15:45:00,63.39,63.44,63.34,63.38,39400.0,40.2787,40.3105,40.247,40.2724,39400.0
2014-01-02 15:50:00,63.38,63.4,63.31,63.33,52800.0,40.2724,40.2851,40.2279,40.2406,52800.0
2014-01-02 15:55:00,63.34,63.4,63.31,63.38,72200.0,40.247,40.2851,40.2279,40.2724,72200.0
2014-01-03 09:30:00,63.36,63.5,63.13,63.31,21100.0,40.2597,40.3486,40.1135,40.2279,21100.0
2014-01-03 09:35:00,63.34,63.46,63.24,63.3,9500.0,40.247,40.3232,40.1834,40.2215,9500.0
2014-01-03 09:40:00,63.29,63.35,63.18,63.34,11400.0,40.2152,40.2533,40.1453,40.247,11400.0
2014-01-03 09:45:00,63.35,63.5,63.34,63.4,23600.0,40.2533,40.3486,40.247,40.2851,23600.0
2014-01-03 09:50:00,63.4,63.4,63.31,63.38,5800.0,40.2851,40.2851,40.2279,40.2724,5800.0
2014-01-03 09:55:00,63.37,63.45,63.36,63.36,6500.0,40.266,40.3169,40.2597,40.2597,6500.0
2014-01-03 10:00:00,63.36,63.43,63.31,63.38,6300.0,40.2597,40.3041,40.2279,40.2724,6300.0
2014-01-03 10:05:00,63.38,63.43,63.32,63.43,10100.0,40.2724,40.3041,40.2343,40.3041,10100.0
2014-01-03 10:10:00,63.41,63.45,63.3,63.45,57200.0,40.2914,40.3169,40.2215,40.3169,57200.0
2014-01-03 10:15:00,63.43,63.66,63.43,63.54,41500.0,40.3041,40.4503,40.3041,40.374,41500.0
2014-01-03 10:20:00,63.55,63.75,63.51,63.75,13800.0,40.3804,40.5075,40.355,40.5075,13800.0
2014-01-03 10:25:00,63.76,63.91,63.76,63.89,15500.0,40.5138,40.6091,40.5138,40.5964,15500.0
2014-01-03 10:30:00,63.87,63.88,63.78,63.83,8300.0,40.5837,40.5901,40.5265,40.5583,8300.0
2014-01-03 10:35:00,63.82,63.83,63.7,63.8,6000.0,40.552,40.5583,40.4757,40.5393,6000.0
2014-01-03 10:40:00,63.82,63.83,63.72,63.73,7500.0,40.552,40.5583,40.4884,40.4948,7500.0
2014-01-03 10:45:00,63.75,63.75,63.65,63.65,7800.0,40.5075,40.5075,40.4439,40.4439,7800.0
2014-01-03 10:50:00,63.65,63.72,63.62,63.67,5800.0,40.4439,40.4884,40.4249,40.4566,5800.0
2014-01-03 10:55:00,63.67,63.67,63.59,63.65,5600.0,40.4566,40.4566,40.4058,40.4439,5600.0
2014-01-03 11:00:00,63.66,63.7,63.57,63.59,9600.0,40.4503,40.4757,40.3931,40.4058,9600.0
2014-01-03 11:05:00,63.58,63.71,63.57,63.71,10100.0,40.3995,40.4821,40.3931,40.4821,10100.0
2014-01-03 11:10:00,63.7,63.71,63.55,63.57,10800.0,40.4757,40.4821,40.3804,40.3931,10800.0
2014-01-03 11:15:00,63.57,63.6,63.52,63.55,10200.0,40.3931,40.4122,40.3613,40.3804,10200.0
2014-01-03 11:20:00,63.57,63.59,63.52,63.56,5600.0,40.3931,40.4058,40.3613,40.3868,5600.0
2014-01-03 11:25:00,63.56,63.56,63.37,63.37,8300.0,40.3868,40.3868,40.266,40.266,8300.0
2014-01-03 11:30:00,63.37,63.38,63.26,63.26,6300.0,40.266,40.2724,40.1961,40.1961,6300.0
2014-01-03 11:35:00,63.28,63.28,63.18,63.19,15200.0,40.2088,40.2088,40.1453,40.1516,15200.0
2014-01-03 11:40:00,63.19,63.19,63.12,63.17,7400.0,40.1516,40.1516,40.1072,40.1389,7400.0
2014-01-03 11:45:00,63.17,63.18,63.13,63.13,5000.0,40.1389,40.1453,40.1135,40.1135,5000.0
2014-01-03 11:50:00,63.15,63.19,63.14,63.14,7100.0,40.1262,40.1516,40.1199,40.1199,7100.0
2014-01-03 11:55:00,63.16,63.17,63.09,63.1,7600.0,40.1326,40.1389,40.0881,40.0945,7600.0
2014-01-03 12:00:00,63.13,63.17,63.12,63.13,4700.0,40.1135,40.1389,40.1072,40.1135,4700.0
2014-01-03 12:05:00,63.13,63.16,63.11,63.15,5400.0,40.1135,40.1326,40.1008,40.1262,5400.0
2014-01-03 12:10:00,63.16,63.17,63.11,63.11,6800.0,40.1326,40.1389,40.1008,40.1008,6800.0
2014-01-03 12:15:00,63.12,63.14,63.11,63.13,5500.0,40.1072,40.1199,40.1008,40.1135,5500.0
2014-01-03 12:20:00,63.14,63.22,63.14,63.21,4400.0,40.1199,40.1707,40.1199,40.1644,4400.0
2014-01-03 12:25:00,63.22,63.25,63.16,63.19,8300.0,40.1707,40.1898,40.1326,40.1516,8300.0
2014-01-03 12:30:00,63.2,63.2,63.16,63.17,2600.0,40.158,40.158,40.1326,40.1389,2600.0
2014-01-03 12:35:00,63.18,63.24,63.18,63.22,3500.0,40.1453,40.1834,40.1453,40.1707,3500.0
2014-01-03 12:40:00,63.23,63.25,63.21,63.24,6800.0,40.1771,40.1898,40.1644,40.1834,6800.0
2014-01-03 12:45:00,63.22,63.22,63.2,63.22,4500.0,40.1707,40.1707,40.158,40.1707,4500.0
2014-01-03 12:50:00,63.22,63.27,63.21,63.25,3300.0,40.1707,40.2025,40.1644,40.1898,3300.0
2014-01-03 12:55:00,63.27,63.28,63.21,63.22,3200.0,40.2025,40.2088,40.1644,40.1707,3200.0
2014-01-03 13:00:00,63.24,63.27,63.24,63.25,7000.0,40.1834,40.2025,40.1834,40.1898,7000.0
2014-01-03 13:05:00,63.26,63.39,63.26,63.36,4200.0,40.1961,40.2787,40.1961,40.2597,4200.0
2014-01-03 13:10:00,63.39,63.39,63.3,63.31,6200.0,40.2787,40.2787,40.2215,40.2279,6200.0
2014-01-03 13:15:00,63.3,63.35,63.3,63.32,5100.0,40.2215,40.2533,40.2215,40.2343,5100.0
2014-01-03 13:20:00,63.34,63.35,63.33,63.35,3200.0,40.247,40.2533,40.2406,40.2533,3200.0
2014-01-03 13:25:00,63.35,63.36,63.33,63.33,3400.0,40.2533,40.2597,40.2406,40.2406,3400.0
2014-01-03 13:30:00,63.33,63.33,63.3,63.31,5600.0,40.2406,40.2406,40.2215,40.2279,5600.0
2014-01-03 13:35:00,63.34,63.38,63.32,63.38,8600.0,40.247,40.2724,40.2343,40.2724,8600.0
2014-01-03 13:40:00,63.36,63.37,63.34,63.36,6000.0,40.2597,40.266,40.247,40.2597,6000.0
2014-01-03 13:45:00,63.36,63.4,63.36,63.38,3800.0,40.2597,40.2851,40.2597,40.2724,3800.0
2014-01-03 13:50:00,63.39,63.42,63.39,63.4,4100.0,40.2787,40.2978,40.2787,40.2851,4100.0
2014-01-03 13:55:00,63.4,63.42,63.37,63.37,4300.0,40.2851,40.2978,40.266,40.266,4300.0
2014-01-03 14:00:00,63.37,63.43,63.34,63.41,13100.0,40.266,40.3041,40.247,40.2914,13100.0
2014-01-03 14:05:00,63.43,63.43,63.32,63.34,5000.0,40.3041,40.3041,40.2343,40.247,5000.0
2014-01-03 14:10:00,63.32,63.35,63.29,63.35,9400.0,40.2343,40.2533,40.2152,40.2533,9400.0
2014-01-03 14:15:00,63.33,63.38,63.33,63.33,7600.0,40.2406,40.2724,40.2406,40.2406,7600.0
2014-01-03 14:20:00,63.33,63.4,63.33,63.38,38300.0,40.2406,40.2851,40.2406,40.2724,38300.0
2014-01-03 14:25:00,63.38,63.38,63.31,63.32,3300.0,40.2724,40.2724,40.2279,40.2343,3300.0
2014-01-03 14:30:00,63.34,63.36,63.3,63.31,6800.0,40.247,40.2597,40.2215,40.2279,6800.0
2014-01-03 14:35:00,63.31,63.35,63.29,63.35,3100.0,40.2279,40.2533,40.2152,40.2533,3100.0
2014-01-03 14:40:00,63.36,63.36,63.34,63.36,2900.0,40.2597,40.2597,40.247,40.2597,2900.0
2014-01-03 14:45:00,63.36,63.49,63.36,63.49,5200.0,40.2597,40.3423,40.2597,40.3423,5200.0
2014-01-03 14:50:00,63.49,63.57,63.49,63.57,5800.0,40.3423,40.3931,40.3423,40.3931,5800.0
2014-01-03 14:55:00,63.57,63.58,63.52,63.54,6200.0,40.3931,40.3995,40.3613,40.374,6200.0
2014-01-03 15:00:00,63.51,63.54,63.37,63.47,31300.0,40.355,40.374,40.266,40.3296,31300.0
2014-01-03 15:05:00,63.47,63.52,63.46,63.52,9500.0,40.3296,40.3613,40.3232,40.3613,9500.0
2014-01-03 15:10:00,63.52,63.58,63.51,63.54,33700.0,40.3613,40.3995,40.355,40.374,33700.0
2014-01-03 15:15:00,63.55,63.58,63.53,63.57,5600.0,40.3804,40.3995,40.3677,40.3931,5600.0
2014-01-03 15:20:00,63.58,63.62,63.58,63.61,8700.0,40.3995,40.4249,40.3995,40.4185,8700.0
2014-01-03 15:25:00,63.6,63.61,63.53,63.53,18200.0,40.4122,40.4185,40.3677,40.3677,18200.0
2014-01-03 15:30:00,63.55,63.6,63.53,63.55,21800.0,40.3804,40.4122,40.3677,40.3804,21800.0
2014-01-03 15:35:00,63.54,63.59,63.54,63.56,10700.0,40.374,40.4058,40.374,40.3868,10700.0
2014-01-03 15:40:00,63.56,63.56,63.49,63.55,18900.0,40.3868,40.3868,40.3423,40.3804,18900.0
2014-01-03 15:45:00,63.55,63.57,63.49,63.49,26400.0,40.3804,40.3931,40.3423,40.3423,26400.0
2014-01-03 15:50:00,63.5,63.52,63.43,63.45,34000.0,40.3486,40.3613,40.3041,40.3169,34000.0
2014-01-03 15:55:00,63.45,63.48,63.41,63.47,59900.0,40.3169,40.3359,40.2914,40.3296,59900.0
2014-01-06 09:30:00,63.42,63.42,63.23,63.25,18900.0,40.2978,40.2978,40.1771,40.1898,18900.0
2014-01-06 09:35:00,63.19,63.29,63.13,63.26,9000.0,40.1516,40.2152,40.1135,40.1961,9000.0
2014-01-06 09:40:00,63.19,63.19,62.95,63.0,7400.0,40.1516,40.1516,39.9992,40.0309,7400.0
2014-01-06 09:45:00,62.97,62.97,62.82,62.84,9100.0,40.0119,40.0119,39.9165,39.9293,9100.0
2014-01-06 09:50:00,62.83,62.87,62.74,62.79,7500.0,39.9229,39.9483,39.8657,39.8975,7500.0
2014-01-06 09:55:00,62.78,62.81,62.73,62.77,8300.0,39.8911,39.9102,39.8594,39.8848,8300.0
2014-01-06 10:00:00,62.76,62.77,62.63,62.72,11800.0,39.8784,39.8848,39.7958,39.853,11800.0
2014-01-06 10:05:00,62.69,62.72,62.68,62.71,2400.0,39.8339,39.853,39.8276,39.8467,2400.0
2014-01-06 10:10:00,62.73,62.8,62.68,62.75,5800.0,39.8594,39.9038,39.8276,39.8721,5800.0
2014-01-06 10:15:00,62.67,62.7,62.55,62.61,17700.0,39.8212,39.8403,39.745,39.7831,17700.0
2014-01-06 10:20:00,62.59,62.65,62.52,62.62,8800.0,39.7704,39.8085,39.7259,39.7895,8800.0
2014-01-06 10:25:00,62.61,62.64,62.5,62.56,6400.0,39.7831,39.8022,39.7132,39.7513,6400.0
2014-01-06 10:30:00,62.54,62.58,62.51,62.58,4800.0,39.7386,39.764,39.7196,39.764,4800.0
2014-01-06 10:35:00,62.58,62.62,62.56,62.58,6200.0,39.764,39.7895,39.7513,39.764,6200.0
2014-01-06 10:40:00,62.57,62.58,62.51,62.54,58000.0,39.7577,39.764,39.7196,39.7386,58000.0
2014-01-06 10:45:00,62.53,62.56,62.5,62.51,13100.0,39.7323,39.7513,39.7132,39.7196,13100.0
2014-01-06 10:50:00,62.52,62.54,62.51,62.52,2900.0,39.7259,39.7386,39.7196,39.7259,2900.0
2014-01-06 10:55:00,62.52,62.52,62.41,62.45,5600.0,39.7259,39.7259,39.656,39.6814,5600.0
2014-01-06 11:00:00,62.43,62.5,62.41,62.47,5200.0,39.6687,39.7132,39.656,39.6942,5200.0
2014-01-06 11:05:00,62.49,62.52,62.49,62.49,3000.0,39.7069,39.7259,39.7069,39.7069,3000.0
2014-01-06 11:10:00,62.49,62.49,62.41,62.41,6200.0,39.7069,39.7069,39.656,39.656,6200.0
2014-01-06 11:15:00,62.41,62.44,62.3,62.3,9400.0,39.656,39.6751,39.5861,39.5861,9400.0
2014-01-06 11:20:00,62.34,62.41,62.33,62.4,4800.0,39.6115,39.656,39.6052,39.6497,4800.0
2014-01-06 11:25:00,62.4,62.4,62.31,62.36,5300.0,39.6497,39.6497,39.5925,39.6243,5300.0
2014-01-06 11:30:00,62.39,62.42,62.37,62.4,2700.0,39.6433,39.6624,39.6306,39.6497,2700.0
2014-01-06 11:35:00,62.38,62.39,62.33,62.34,3500.0,39.637,39.6433,39.6052,39.6115,3500.0
2014-01-06 11:40:00,62.37,62.37,62.33,62.36,4300.0,39.6306,39.6306,39.6052,39.6243,4300.0
2014-01-06 11:45:00,62.35,62.39,62.26,62.37,12100.0,39.6179,39.6433,39.5607,39.6306,12100.0
2014-01-06 11:50:00,62.4,62.43,62.4,62.42,4700.0,39.6497,39.6687,39.6497,39.6624,4700.0
2014-01-06 11:55:00,62.43,62.53,62.43,62.51,6000.0,39.6687,39.7323,39.6687,39.7196,6000.0
2014-01-06 12:00:00,62.51,62.51,62.45,62.46,2900.0,39.7196,39.7196,39.6814,39.6878,2900.0
2014-01-06 12:05:00,62.47,62.55,62.47,62.52,4400.0,39.6942,39.745,39.6942,39.7259,4400.0
2014-01-06 12:10:00,62.52,62.59,62.51,62.55,5900.0,39.7259,39.7704,39.7196,39.745,5900.0
2014-01-06 12:15:00,62.56,62.56,62.52,62.54,2900.0,39.7513,39.7513,39.7259,39.7386,2900.0
2014-01-06 12:20:00,62.53,62.6,62.53,62.59,3800.0,39.7323,39.7768,39.7323,39.7704,3800.0
2014-01-06 12:25:00,62.59,62.59,62.51,62.53,3100.0,39.7704,39.7704,39.7196,39.7323,3100.0
2014-01-06 12:30:00,62.49,62.56,62.43,62.55,5100.0,39.7069,39.7513,39.6687,39.745,5100.0
2014-01-06 12:35:00,62.57,62.59,62.51,62.51,3200.0,39.7577,39.7704,39.7196,39.7196,3200.0
2014-01-06 12:40:00,62.52,62.53,62.46,62.48,6200.0,39.7259,39.7323,39.6878,39.7005,6200.0
2014-01-06 12:45:00,62.45,62.48,62.41,62.47,6400.0,39.6814,39.7005,39.656,39.6942,6400.0
2014-01-06 12:50:00,62.48,62.51,62.47,62.5,38500.0,39.7005,39.7196,39.6942,39.7132,38500.0
2014-01-06 12:55:00,62.49,62.5,62.44,62.45,8100.0,39.7069,39.7132,39.6751,39.6814,8100.0
2014-01-06 13:00:00,62.43,62.47,62.4,62.43,13500.0,39.6687,39.6942,39.6497,39.6687,13500.0
2014-01-06 13:05:00,62.42,62.44,62.37,62.38,9800.0,39.6624,39.6751,39.6306,39.637,9800.0
2014-01-06 13:10:00,62.39,62.39,62.32,62.34,5800.0,39.6433,39.6433,39.5988,39.6115,5800.0
2014-01-06 13:15:00,62.35,62.43,62.34,62.43,9800.0,39.6179,39.6687,39.6115,39.6687,9800.0
2014-01-06 13:20:00,62.43,62.43,62.28,62.3,15300.0,39.6687,39.6687,39.5734,39.5861,15300.0
2014-01-06 13:25:00,62.32,62.32,62.27,62.29,3300.0,39.5988,39.5988,39.5671,39.5798,3300.0
2014-01-06 13:30:00,62.27,62.28,62.23,62.24,6700.0,39.5671,39.5734,39.5417,39.548,6700.0
2014-01-06 13:35:00,62.25,62.3,62.24,62.3,4300.0,39.5544,39.5861,39.548,39.5861,4300.0
2014-01-06 13:40:00,62.32,62.37,62.32,62.35,6900.0,39.5988,39.6306,39.5988,39.6179,6900.0
2014-01-06 13:45:00,62.36,62.37,62.31,62.31,5900.0,39.6243,39.6306,39.5925,39.5925,5900.0
2014-01-06 13:50:00,62.32,62.45,62.31,62.45,11600.0,39.5988,39.6814,39.5925,39.6814,11600.0
2014-01-06 13:55:00,62.48,62.53,62.47,62.5,3200.0,39.7005,39.7323,39.6942,39.7132,3200.0
2014-01-06 14:00:00,62.53,62.56,62.51,62.51,11500.0,39.7323,39.7513,39.7196,39.7196,11500.0
2014-01-06 14:05:00,62.51,62.51,62.45,62.45,4200.0,39.7196,39.7196,39.6814,39.6814,4200.0
2014-01-06 14:10:00,62.45,62.5,62.44,62.49,10200.0,39.6814,39.7132,39.6751,39.7069,10200.0
2014-01-06 14:15:00,62.49,62.5,62.45,62.46,4500.0,39.7069,39.7132,39.6814,39.6878,4500.0
2014-01-06 14:20:00,62.45,62.54,62.45,62.51,4500.0,39.6814,39.7386,39.6814,39.7196,4500.0
2014-01-06 14:25:00,62.49,62.51,62.46,62.49,5100.0,39.7069,39.7196,39.6878,39.7069,5100.0
2014-01-06 14:30:00,62.48,62.52,62.48,62.49,4400.0,39.7005,39.7259,39.7005,39.7069,4400.0
2014-01-06 14:35:00,62.48,62.5,62.48,62.5,4400.0,39.7005,39.7132,39.7005,39.7132,4400.0
2014-01-06 14:40:00,62.52,62.56,62.5,62.5,9400.0,39.7259,39.7513,39.7132,39.7132,9400.0
2014-01-06 14:45:00,62.51,62.52,62.45,62.49,5000.0,39.7196,39.7259,39.6814,39.7069,5000.0
2014-01-06 14:50:00,62.49,62.51,62.48,62.51,3200.0,39.7069,39.7196,39.7005,39.7196,3200.0
2014-01-06 14:55:00,62.51,62.56,62.5,62.52,5600.0,39.7196,39.7513,39.7132,39.7259,5600.0
2014-01-06 15:00:00,62.51,62.51,62.46,62.49,6200.0,39.7196,39.7196,39.6878,39.7069,6200.0
2014-01-06 15:05:00,62.5,62.51,62.43,62.44,13400.0,39.7132,39.7196,39.6687,39.6751,13400.0
2014-01-06 15:10:00,62.45,62.47,62.43,62.47,7800.0,39.6814,39.6942,39.6687,39.6942,7800.0
2014-01-06 15:15:00,62.47,62.5,62.46,62.48,4900.0,39.6942,39.7132,39.6878,39.7005,4900.0
2014-01-06 15:20:00,62.47,62.47,62.43,62.47,8000.0,39.6942,39.6942,39.6687,39.6942,8000.0
2014-01-06 15:25:00,62.46,62.46,62.4,62.4,11500.0,39.6878,39.6878,39.6497,39.6497,11500.0
2014-01-06 15:30:00,62.4,62.4,62.33,62.33,19600.0,39.6497,39.6497,39.6052,39.6052,19600.0
2014-01-06 15:35:00,62.33,62.42,62.33,62.38,17400.0,39.6052,39.6624,39.6052,39.637,17400.0
2014-01-06 15:40:00,62.38,62.4,62.36,62.39,16600.0,39.637,39.6497,39.6243,39.6433,16600.0
2014-01-06 15:45:00,62.39,62.46,62.39,62.45,19600.0,39.6433,39.6878,39.6433,39.6814,19600.0
2014-01-06 15:50:00,62.46,62.51,62.45,62.45,71500.0,39.6878,39.7196,39.6814,39.6814,71500.0
2014-01-06 15:55:00,62.45,62.47,62.34,62.36,76900.0,39.6814,39.6942,39.6115,39.6243,76900.0
2014-01-07 09:30:00,62.44,62.46,62.1,62.11,23800.0,39.6751,39.6878,39.4591,39.4654,23800.0
2014-01-07 09:35:00,62.15,62.27,62.08,62.18,14200.0,39.4908,39.5671,39.4463,39.5099,14200.0
2014-01-07 09:40:00,62.2,62.26,62.18,62.24,32300.0,39.5226,39.5607,39.5099,39.548,32300.0
2014-01-07 09:45:00,62.25,62.29,62.2,62.25,16400.0,39.5544,39.5798,39.5226,39.5544,16400.0
2014-01-07 09:50:00,62.25,62.45,62.24,62.45,10600.0,39.5544,39.6814,39.548,39.6814,10600.0
2014-01-07 09:55:00,62.47,62.55,62.39,62.55,32200.0,39.6942,39.745,39.6433,39.745,32200.0
2014-01-07 10:00:00,62.56,62.65,62.54,62.58,14000.0,39.7513,39.8085,39.7386,39.764,14000.0
2014-01-07 10:05:00,62.57,62.68,62.57,62.66,10900.0,39.7577,39.8276,39.7577,39.8149,10900.0
2014-01-07 10:10:00,62.67,62.67,62.59,62.6,3800.0,39.8212,39.8212,39.7704,39.7768,3800.0
2014-01-07 10:15:00,62.58,62.69,62.57,62.68,11800.0,39.764,39.8339,39.7577,39.8276,11800.0
2014-01-07 10:20:00,62.67,62.7,62.66,62.67,6400.0,39.8212,39.8403,39.8149,39.8212,6400.0
2014-01-07 10:25:00,62.66,62.69,62.63,62.65,10700.0,39.8149,39.8339,39.7958,39.8085,10700.0
2014-01-07 10:30:00,62.67,62.75,62.67,62.68,9400.0,39.8212,39.8721,39.8212,39.8276,9400.0
2014-01-07 10:35:00,62.65,62.67,62.62,62.67,9900.0,39.8085,39.8212,39.7895,39.8212,9900.0
2014-01-07 10:40:00,62.66,62.72,62.66,62.66,15200.0,39.8149,39.853,39.8149,39.8149,15200.0
2014-01-07 10:45:00,62.66,62.67,62.57,62.6,29900.0,39.8149,39.8212,39.7577,39.7768,29900.0
2014-01-07 10:50:00,62.61,62.63,62.58,62.63,8500.0,39.7831,39.7958,39.764,39.7958,8500.0
2014-01-07 10:55:00,62.62,62.62,62.58,62.61,7700.0,39.7895,39.7895,39.764,39.7831,7700.0
2014-01-07 11:00:00,62.61,62.65,62.6,62.65,6700.0,39.7831,39.8085,39.7768,39.8085,6700.0
2014-01-07 11:05:00,62.64,62.68,62.62,62.66,14400.0,39.8022,39.8276,39.7895,39.8149,14400.0
2014-01-07 11:10:00,62.67,62.67,62.62,62.62,4100.0,39.8212,39.8212,39.7895,39.7895,4100.0
2014-01-07 11:15:00,62.62,62.65,62.61,62.63,7300.0,39.7895,39.8085,39.7831,39.7958,7300.0
2014-01-07 11:20:00,62.62,62.72,62.62,62.72,24500.0,39.7895,39.853,39.7895,39.853,24500.0
2014-01-07 11:25:00,62.73,62.78,62.73,62.75,5100.0,39.8594,39.8911,39.8594,39.8721,5100.0
2014-01-07 11:30:00,62.74,62.78,62.73,62.74,11000.0,39.8657,39.8911,39.8594,39.8657,11000.0
2014-01-07 11:35:00,62.74,62.78,62.72,62.72,6900.0,39.8657,39.8911,39.853,39.853,6900.0
2014-01-07 11:40:00,62.72,62.73,62.66,62.66,24000.0,39.853,39.8594,39.8149,39.8149,24000.0
2014-01-07 11:45:00,62.65,62.69,62.64,62.64,11900.0,39.8085,39.8339,39.8022,39.8022,11900.0
2014-01-07 11:50:00,62.68,62.68,62.64,62.66,9900.0,39.8276,39.8276,39.8022,39.8149,9900.0
2014-01-07 11:55:00,62.67,62.68,62.6,62.63,22900.0,39.8212,39.8276,39.7768,39.7958,22900.0
2014-01-07 12:00:00,62.64,62.7,62.63,62.67,8300.0,39.8022,39.8403,39.7958,39.8212,8300.0
2014-01-07 12:05:00,62.68,62.69,62.64,62.67,8600.0,39.8276,39.8339,39.8022,39.8212,8600.0
2014-01-07 12:10:00,62.64,62.67,62.63,62.65,28900.0,39.8022,39.8212,39.7958,39.8085,28900.0
2014-01-07 12:15:00,62.64,62.64,62.61,62.63,4000.0,39.8022,39.8022,39.7831,39.7958,4000.0
2014-01-07 12:20:00,62.62,62.67,62.62,62.63,4400.0,39.7895,39.8212,39.7895,39.7958,4400.0
2014-01-07 12:25:00,62.63,62.67,62.63,62.66,3600.0,39.7958,39.8212,39.7958,39.8149,3600.0
2014-01-07 12:30:00,62.66,62.71,62.66,62.69,7400.0,39.8149,39.8467,39.8149,39.8339,7400.0
2014-01-07 12:35:00,62.67,62.68,62.61,62.63,4000.0,39.8212,39.8276,39.7831,39.7958,4000.0
2014-01-07 12:40:00,62.62,62.67,62.59,62.67,5600.0,39.7895,39.8212,39.7704,39.8212,5600.0
2014-01-07 12:45:00,62.67,62.7,62.65,62.69,6100.0,39.8212,39.8403,39.8085,39.8339,6100.0
2014-01-07 12:50:00,62.69,62.7,62.67,62.7,8600.0,39.8339,39.8403,39.8212,39.8403,8600.0
2014-01-07 12:55:00,62.7,62.73,62.69,62.71,6000.0,39.8403,39.8594,39.8339,39.8467,6000.0
2014-01-07 13:00:00,62.73,62.76,62.7,62.71,8000.0,39.8594,39.8784,39.8403,39.8467,8000.0
2014-01-07 13:05:00,62.7,62.72,62.68,62.68,6700.0,39.8403,39.853,39.8276,39.8276,6700.0
2014-01-07 13:10:00,62.69,62.7,62.6,62.64,23300.0,39.8339,39.8403,39.7768,39.8022,23300.0
2014-01-07 13:15:00,62.64,62.66,62.57,62.61,24900.0,39.8022,39.8149,39.7577,39.7831,24900.0
2014-01-07 13:20:00,62.58,62.6,62.51,62.58,12700.0,39.764,39.7768,39.7196,39.764,12700.0
2014-01-07 13:25:00,62.58,62.6,62.52,62.58,9700.0,39.764,39.7768,39.7259,39.764,9700.0
2014-01-07 13:30:00,62.57,62.59,62.51,62.55,10500.0,39.7577,39.7704,39.7196,39.745,10500.0
2014-01-07 13:35:00,62.56,62.56,62.51,62.55,11600.0,39.7513,39.7513,39.7196,39.745,11600.0
2014-01-07 13:40:00,62.57,62.58,62.5,62.58,16100.0,39.7577,39.764,39.7132,39.764,16100.0
2014-01-07 13:45:00,62.6,62.6,62.53,62.56,13800.0,39.7768,39.7768,39.7323,39.7513,13800.0
2014-01-07 13:50:00,62.55,62.56,62.47,62.47,15500.0,39.745,39.7513,39.6942,39.6942,15500.0
2014-01-07 13:55:00,62.49,62.49,62.34,62.35,19500.0,39.7069,39.7069,39.6115,39.6179,19500.0
2014-01-07 14:00:00,62.37,62.4,62.28,62.4,23600.0,39.6306,39.6497,39.5734,39.6497,23600.0
2014-01-07 14:05:00,62.4,62.4,62.32,62.36,14200.0,39.6497,39.6497,39.5988,39.6243,14200.0
2014-01-07 14:10:00,62.37,62.4,62.37,62.4,8300.0,39.6306,39.6497,39.6306,39.6497,8300.0
2014-01-07 14:15:00,62.39,62.4,62.37,62.4,8600.0,39.6433,39.6497,39.6306,39.6497,8600.0
2014-01-07 14:20:00,62.39,62.4,62.36,62.37,9100.0,39.6433,39.6497,39.6243,39.6306,9100.0
2014-01-07 14:25:00,62.38,62.4,62.27,62.33,20700.0,39.637,39.6497,39.5671,39.6052,20700.0
2014-01-07 14:30:00,62.33,62.39,62.27,62.37,25600.0,39.6052,39.6433,39.5671,39.6306,25600.0
2014-01-07 14:35:00,62.37,62.4,62.3,62.39,15600.0,39.6306,39.6497,39.5861,39.6433,15600.0
2014-01-07 14:40:00,62.39,62.52,62.29,62.52,27300.0,39.6433,39.7259,39.5798,39.7259,27300.0
2014-01-07 14:45:00,62.52,62.53,62.4,62.42,26600.0,39.7259,39.7323,39.6497,39.6624,26600.0
2014-01-07 14:50:00,62.42,62.44,62.29,62.39,17700.0,39.6624,39.6751,39.5798,39.6433,17700.0
2014-01-07 14:55:00,62.38,62.39,62.23,62.35,21300.0,39.637,39.6433,39.5417,39.6179,21300.0
2014-01-07 15:00:00,62.36,62.47,62.29,62.42,29200.0,39.6243,39.6942,39.5798,39.6624,29200.0
2014-01-07 15:05:00,62.42,62.53,62.39,62.47,37900.0,39.6624,39.7323,39.6433,39.6942,37900.0
2014-01-07 15:10:00,62.47,62.48,62.43,62.46,35200.0,39.6942,39.7005,39.6687,39.6878,35200.0
2014-01-07 15:15:00,62.45,62.47,62.41,62.45,28300.0,39.6814,39.6942,39.656,39.6814,28300.0
2014-01-07 15:20:00,62.45,62.45,62.36,62.36,25900.0,39.6814,39.6814,39.6243,39.6243,25900.0
2014-01-07 15:25:00,62.36,62.37,62.2,62.25,60500.0,39.6243,39.6306,39.5226,39.5544,60500.0
2014-01-07 15:30:00,62.25,62.38,62.19,62.36,40100.0,39.5544,39.637,39.5162,39.6243,40100.0
2014-01-07 15:35:00,62.36,62.36,62.28,62.29,48200.0,39.6243,39.6243,39.5734,39.5798,48200.0
2014-01-07 15:40:00,62.29,62.3,62.21,62.3,57200.0,39.5798,39.5861,39.5289,39.5861,57200.0
2014-01-07 15:45:00,62.3,62.32,62.22,62.3,69600.0,39.5861,39.5988,39.5353,39.5861,69600.0
2014-01-07 15:50:00,62.31,62.34,62.26,62.3,121000.0,39.5925,39.6115,39.5607,39.5861,121000.0
2014-01-07 15:55:00,62.3,62.34,62.25,62.34,125600.0,39.5861,39.6115,39.5544,39.6115,125600.0
2014-01-08 09:30:00,62.57,62.76,62.32,62.5,30300.0,39.7577,39.8784,39.5988,39.7132,30300.0
2014-01-08 09:35:00,62.54,62.59,62.41,62.49,8600.0,39.7386,39.7704,39.656,39.7069,8600.0
2014-01-08 09:40:00,62.47,62.58,62.41,62.5,17500.0,39.6942,39.764,39.656,39.7132,17500.0
2014-01-08 09:45:00,62.45,62.45,62.1,62.21,5200.0,39.6814,39.6814,39.4591,39.5289,5200.0
2014-01-08 09:50:00,62.22,62.22,62.03,62.13,7400.0,39.5353,39.5353,39.4146,39.4781,7400.0
2014-01-08 09:55:00,62.16,62.23,61.98,62.23,12600.0,39.4972,39.5417,39.3828,39.5417,12600.0
2014-01-08 10:00:00,62.19,62.39,62.18,62.36,25700.0,39.5162,39.6433,39.5099,39.6243,25700.0
2014-01-08 10:05:00,62.39,62.5,62.36,62.45,5300.0,39.6433,39.7132,39.6243,39.6814,5300.0
2014-01-08 10:10:00,62.48,62.53,62.35,62.49,6600.0,39.7005,39.7323,39.6179,39.7069,6600.0
2014-01-08 10:15:00,62.48,62.57,62.46,62.53,8300.0,39.7005,39.7577,39.6878,39.7323,8300.0
2014-01-08 10:20:00,62.55,62.65,62.54,62.63,6700.0,39.745,39.8085,39.7386,39.7958,6700.0
2014-01-08 10:25:00,62.66,62.68,62.57,62.6,5300.0,39.8149,39.8276,39.7577,39.7768,5300.0
2014-01-08 10:30:00,62.63,62.64,62.56,62.61,4800.0,39.7958,39.8022,39.7513,39.7831,4800.0
2014-01-08 10:35:00,62.63,62.69,62.63,62.67,3500.0,39.7958,39.8339,39.7958,39.8212,3500.0
2014-01-08 10:40:00,62.65,62.66,62.53,62.56,7500.0,39.8085,39.8149,39.7323,39.7513,7500.0
2014-01-08 10:45:00,62.55,62.57,62.5,62.57,6600.0,39.745,39.7577,39.7132,39.7577,6600.0
2014-01-08 10:50:00,62.56,62.59,62.52,62.52,3800.0,39.7513,39.7704,39.7259,39.7259,3800.0
2014-01-08 10:55:00,62.55,62.57,62.51,62.53,3600.0,39.745,39.7577,39.7196,39.7323,3600.0
2014-01-08 11:00:00,62.53,62.54,62.47,62.51,6300.0,39.7323,39.7386,39.6942,39.7196,6300.0
2014-01-08 11:05:00,62.51,62.51,62.41,62.42,7900.0,39.7196,39.7196,39.656,39.6624,7900.0
2014-01-08 11:10:00,62.45,62.47,62.43,62.44,4300.0,39.6814,39.6942,39.6687,39.6751,4300.0
2014-01-08 11:15:00,62.44,62.46,62.38,62.39,7800.0,39.6751,39.6878,39.637,39.6433,7800.0
2014-01-08 11:20:00,62.39,62.44,62.37,62.43,8000.0,39.6433,39.6751,39.6306,39.6687,8000.0
2014-01-08 11:25:00,62.43,62.44,62.36,62.41,12300.0,39.6687,39.6751,39.6243,39.656,12300.0
2014-01-08 11:30:00,62.42,62.47,62.41,62.47,11700.0,39.6624,39.6942,39.656,39.6942,11700.0
2014-01-08 11:35:00,62.48,62.48,62.4,62.43,7900.0,39.7005,39.7005,39.6497,39.6687,7900.0
2014-01-08 11:40:00,62.46,62.5,62.43,62.46,6800.0,39.6878,39.7132,39.6687,39.6878,6800.0
2014-01-08 11:45:00,62.48,62.48,62.41,62.41,10000.0,39.7005,39.7005,39.656,39.656,10000.0
2014-01-08 11:50:00,62.43,62.46,62.42,62.46,5300.0,39.6687,39.6878,39.6624,39.6878,5300.0
2014-01-08 11:55:00,62.47,62.5,62.38,62.4,9400.0,39.6942,39.7132,39.637,39.6497,9400.0
2014-01-08 12:00:00,62.4,62.46,62.37,62.46,2800.0,39.6497,39.6878,39.6306,39.6878,2800.0
2014-01-08 12:05:00,62.48,62.48,62.4,62.43,6300.0,39.7005,39.7005,39.6497,39.6687,6300.0
2014-01-08 12:10:00,62.42,62.42,62.38,62.41,4800.0,39.6624,39.6624,39.637,39.656,4800.0
2014-01-08 12:15:00,62.41,62.41,62.34,62.36,5200.0,39.656,39.656,39.6115,39.6243,5200.0
2014-01-08 12:20:00,62.36,62.37,62.34,62.35,5600.0,39.6243,39.6306,39.6115,39.6179,5600.0
2014-01-08 12:25:00,62.34,62.36,62.29,62.3,4200.0,39.6115,39.6243,39.5798,39.5861,4200.0
2014-01-08 12:30:00,62.3,62.33,62.26,62.27,25400.0,39.5861,39.6052,39.5607,39.5671,25400.0
2014-01-08 12:35:00,62.27,62.28,62.19,62.21,9800.0,39.5671,39.5734,39.5162,39.5289,9800.0
2014-01-08 12:40:00,62.22,62.29,62.22,62.25,11000.0,39.5353,39.5798,39.5353,39.5544,11000.0
2014-01-08 12:45:00,62.25,62.31,62.23,62.3,6200.0,39.5544,39.5925,39.5417,39.5861,6200.0
2014-01-08 12:50:00,62.3,62.36,62.3,62.33,7800.0,39.5861,39.6243,39.5861,39.6052,7800.0
2014-01-08 12:55:00,62.32,62.34,62.3,62.33,6800.0,39.5988,39.6115,39.5861,39.6052,6800.0
2014-01-08 13:00:00,62.34,62.36,62.32,62.36,5100.0,39.6115,39.6243,39.5988,39.6243,5100.0
2014-01-08 13:05:00,62.36,62.42,62.35,62.4,5700.0,39.6243,39.6624,39.6179,39.6497,5700.0
2014-01-08 13:10:00,62.39,62.47,62.39,62.46,10500.0,39.6433,39.6942,39.6433,39.6878,10500.0
2014-01-08 13:15:00,62.45,62.45,62.33,62.37,5400.0,39.6814,39.6814,39.6052,39.6306,5400.0
2014-01-08 13:20:00,62.37,62.4,62.36,62.4,7600.0,39.6306,39.6497,39.6243,39.6497,7600.0
2014-01-08 13:25:00,62.4,62.44,62.36,62.43,8200.0,39.6497,39.6751,39.6243,39.6687,8200.0
2014-01-08 13:30:00,62.42,62.46,62.4,62.44,12700.0,39.6624,39.6878,39.6497,39.6751,12700.0
2014-01-08 13:35:00,62.46,62.46,62.42,62.44,4400.0,39.6878,39.6878,39.6624,39.6751,4400.0
2014-01-08 13:40:00,62.44,62.47,62.41,62.43,8000.0,39.6751,39.6942,39.656,39.6687,8000.0
2014-01-08 13:45:00,62.43,62.43,62.37,62.39,6200.0,39.6687,39.6687,39.6306,39.6433,6200.0
2014-01-08 13:50:00,62.37,62.44,62.37,62.41,6200.0,39.6306,39.6751,39.6306,39.656,6200.0
2014-01-08 13:55:00,62.42,62.45,62.4,62.44,5100.0,39.6624,39.6814,39.6497,39.6751,5100.0
2014-01-08 14:00:00,62.41,62.46,62.33,62.45,20000.0,39.656,39.6878,39.6052,39.6814,20000.0
2014-01-08 14:05:00,62.48,62.48,62.3,62.3,8500.0,39.7005,39.7005,39.5861,39.5861,8500.0
2014-01-08 14:10:00,62.3,62.34,62.27,62.34,12000.0,39.5861,39.6115,39.5671,39.6115,12000.0
2014-01-08 14:15:00,62.35,62.42,62.31,62.4,8600.0,39.6179,39.6624,39.5925,39.6497,8600.0
2014-01-08 14:20:00,62.4,62.46,62.35,62.36,6600.0,39.6497,39.6878,39.6179,39.6243,6600.0
2014-01-08 14:25:00,62.39,62.39,62.31,62.33,9100.0,39.6433,39.6433,39.5925,39.6052,9100.0
2014-01-08 14:30:00,62.35,62.4,62.31,62.36,7900.0,39.6179,39.6497,39.5925,39.6243,7900.0
2014-01-08 14:35:00,62.36,62.37,62.29,62.3,8300.0,39.6243,39.6306,39.5798,39.5861,8300.0
2014-01-08 14:40:00,62.31,62.32,62.25,62.3,5300.0,39.5925,39.5988,39.5544,39.5861,5300.0
2014-01-08 14:45:00,62.27,62.27,62.23,62.24,5000.0,39.5671,39.5671,39.5417,39.548,5000.0
2014-01-08 14:50:00,62.25,62.3,62.25,62.27,87600.0,39.5544,39.5861,39.5544,39.5671,87600.0
2014-01-08 14:55:00,62.27,62.28,62.15,62.21,18300.0,39.5671,39.5734,39.4908,39.5289,18300.0
2014-01-08 15:00:00,62.21,62.24,62.19,62.22,14100.0,39.5289,39.548,39.5162,39.5353,14100.0
2014-01-08 15:05:00,62.22,62.22,62.13,62.15,13400.0,39.5353,39.5353,39.4781,39.4908,13400.0
2014-01-08 15:10:00,62.17,62.22,62.16,62.21,16500.0,39.5035,39.5353,39.4972,39.5289,16500.0
2014-01-08 15:15:00,62.21,62.21,62.13,62.13,22200.0,39.5289,39.5289,39.4781,39.4781,22200.0
2014-01-08 15:20:00,62.13,62.14,62.04,62.09,14900.0,39.4781,39.4845,39.4209,39.4527,14900.0
2014-01-08 15:25:00,62.08,62.09,62.06,62.08,22100.0,39.4463,39.4527,39.4336,39.4463,22100.0
2014-01-08 15:30:00,62.07,62.16,62.06,62.11,21000.0,39.44,39.4972,39.4336,39.4654,21000.0
2014-01-08 15:35:00,62.12,62.12,62.08,62.11,32800.0,39.4718,39.4718,39.4463,39.4654,32800.0
2014-01-08 15:40:00,62.11,62.12,62.07,62.12,43000.0,39.4654,39.4718,39.44,39.4718,43000.0
2014-01-08 15:45:00,62.12,62.17,62.12,62.17,36800.0,39.4718,39.5035,39.4718,39.5035,36800.0
2014-01-08 15:50:00,62.17,62.22,62.16,62.19,65900.0,39.5035,39.5353,39.4972,39.5162,65900.0
2014-01-08 15:55:00,62.2,62.3,62.17,62.3,120900.0,39.5226,39.5861,39.5035,39.5861,120900.0
2014-01-09 09:30:00,62.5,62.79,62.42,62.73,28600.0,39.7132,39.8975,39.6624,39.8594,28600.0
2014-01-09 09:35:00,62.7,62.8,62.46,62.73,19400.0,39.8403,39.9038,39.6878,39.8594,19400.0
2014-01-09 09:40:00,62.7,62.73,62.56,62.65,11200.0,39.8403,39.8594,39.7513,39.8085,11200.0
2014-01-09 09:45:00,62.62,63.09,62.62,63.09,89700.0,39.7895,40.0881,39.7895,40.0881,89700.0
2014-01-09 09:50:00,63.09,63.34,63.06,63.3,78400.0,40.0881,40.247,40.069,40.2215,78400.0
2014-01-09 09:55:00,63.32,63.44,63.31,63.38,50400.0,40.2343,40.3105,40.2279,40.2724,50400.0
2014-01-09 10:00:00,63.38,63.48,63.27,63.34,53400.0,40.2724,40.3359,40.2025,40.247,53400.0
2014-01-09 10:05:00,63.35,63.41,63.24,63.29,42700.0,40.2533,40.2914,40.1834,40.2152,42700.0
2014-01-09 10:10:00,63.28,63.49,63.21,63.45,45800.0,40.2088,40.3423,40.1644,40.3169,45800.0
2014-01-09 10:15:00,63.45,63.5,63.29,63.35,28700.0,40.3169,40.3486,40.2152,40.2533,28700.0
2014-01-09 10:20:00,63.33,63.33,63.13,63.17,19300.0,40.2406,40.2406,40.1135,40.1389,19300.0
2014-01-09 10:25:00,63.18,63.18,63.07,63.13,12300.0,40.1453,40.1453,40.0754,40.1135,12300.0
2014-01-09 10:30:00,63.12,63.13,62.99,63.0,15500.0,40.1072,40.1135,40.0246,40.0309,15500.0
2014-01-09 10:35:00,62.99,63.03,62.94,62.96,12700.0,40.0246,40.05,39.9928,40.0055,12700.0
2014-01-09 10:40:00,62.95,63.0,62.82,62.86,30700.0,39.9992,40.0309,39.9165,39.942,30700.0
2014-01-09 10:45:00,62.84,62.88,62.73,62.88,15500.0,39.9293,39.9547,39.8594,39.9547,15500.0
2014-01-09 10:50:00,62.88,62.88,62.7,62.7,38900.0,39.9547,39.9547,39.8403,39.8403,38900.0
2014-01-09 10:55:00,62.71,62.76,62.59,62.75,51900.0,39.8467,39.8784,39.7704,39.8721,51900.0
2014-01-09 11:00:00,62.75,62.82,62.72,62.79,6700.0,39.8721,39.9165,39.853,39.8975,6700.0
2014-01-09 11:05:00,62.78,62.81,62.68,62.77,11000.0,39.8911,39.9102,39.8276,39.8848,11000.0
2014-01-09 11:10:00,62.73,62.89,62.72,62.88,7700.0,39.8594,39.961,39.853,39.9547,7700.0
2014-01-09 11:15:00,62.85,62.87,62.79,62.82,11000.0,39.9356,39.9483,39.8975,39.9165,11000.0
2014-01-09 11:20:00,62.82,62.85,62.8,62.85,7000.0,39.9165,39.9356,39.9038,39.9356,7000.0
2014-01-09 11:25:00,62.87,62.96,62.87,62.89,8800.0,39.9483,40.0055,39.9483,39.961,8800.0
2014-01-09 11:30:00,62.88,62.88,62.85,62.87,4200.0,39.9547,39.9547,39.9356,39.9483,4200.0
2014-01-09 11:35:00,62.87,62.96,62.87,62.96,4700.0,39.9483,40.0055,39.9483,40.0055,4700.0
2014-01-09 11:40:00,62.95,62.96,62.81,62.81,13000.0,39.9992,40.0055,39.9102,39.9102,13000.0
2014-01-09 11:45:00,62.79,62.79,62.67,62.69,7500.0,39.8975,39.8975,39.8212,39.8339,7500.0
2014-01-09 11:50:00,62.68,62.69,62.58,62.63,19200.0,39.8276,39.8339,39.764,39.7958,19200.0
2014-01-09 11:55:00,62.62,62.62,62.5,62.52,8700.0,39.7895,39.7895,39.7132,39.7259,8700.0
2014-01-09 12:00:00,62.53,62.57,62.43,62.44,10000.0,39.7323,39.7577,39.6687,39.6751,10000.0
2014-01-09 12:05:00,62.48,62.53,62.46,62.53,13100.0,39.7005,39.7323,39.6878,39.7323,13100.0
2014-01-09 12:10:00,62.53,62.63,62.53,62.63,4200.0,39.7323,39.7958,39.7323,39.7958,4200.0
2014-01-09 12:15:00,62.63,62.7,62.63,62.7,4800.0,39.7958,39.8403,39.7958,39.8403,4800.0
2014-01-09 12:20:00,62.7,62.74,62.69,62.74,1400.0,39.8403,39.8657,39.8339,39.8657,1400.0
2014-01-09 12:25:00,62.75,62.89,62.75,62.85,5500.0,39.8721,39.961,39.8721,39.9356,5500.0
2014-01-09 12:30:00,62.82,62.95,62.82,62.94,4200.0,39.9165,39.9992,39.9165,39.9928,4200.0
2014-01-09 12:35:00,62.94,62.94,62.83,62.83,9800.0,39.9928,39.9928,39.9229,39.9229,9800.0
2014-01-09 12:40:00,62.84,62.84,62.82,62.84,2200.0,39.9293,39.9293,39.9165,39.9293,2200.0
2014-01-09 12:45:00,62.84,62.9,62.84,62.88,7400.0,39.9293,39.9674,39.9293,39.9547,7400.0
2014-01-09 12:50:00,62.88,62.91,62.88,62.9,3600.0,39.9547,39.9737,39.9547,39.9674,3600.0
2014-01-09 12:55:00,62.9,62.92,62.87,62.87,7700.0,39.9674,39.9801,39.9483,39.9483,7700.0
2014-01-09 13:00:00,62.85,62.89,62.79,62.81,4200.0,39.9356,39.961,39.8975,39.9102,4200.0
2014-01-09 13:05:00,62.78,62.85,62.78,62.85,5500.0,39.8911,39.9356,39.8911,39.9356,5500.0
2014-01-09 13:10:00,62.85,62.87,62.85,62.87,2400.0,39.9356,39.9483,39.9356,39.9483,2400.0
2014-01-09 13:15:00,62.89,62.89,62.8,62.81,8800.0,39.961,39.961,39.9038,39.9102,8800.0
2014-01-09 13:20:00,62.79,62.81,62.69,62.7,23700.0,39.8975,39.9102,39.8339,39.8403,23700.0
2014-01-09 13:25:00,62.68,62.72,62.68,62.71,24400.0,39.8276,39.853,39.8276,39.8467,24400.0
2014-01-09 13:30:00,62.71,62.71,62.66,62.67,36900.0,39.8467,39.8467,39.8149,39.8212,36900.0
2014-01-09 13:35:00,62.64,62.64,62.46,62.52,21800.0,39.8022,39.8022,39.6878,39.7259,21800.0
2014-01-09 13:40:00,62.51,62.53,62.5,62.51,5000.0,39.7196,39.7323,39.7132,39.7196,5000.0
2014-01-09 13:45:00,62.49,62.51,62.45,62.45,19100.0,39.7069,39.7196,39.6814,39.6814,19100.0
2014-01-09 13:50:00,62.44,62.49,62.4,62.42,12900.0,39.6751,39.7069,39.6497,39.6624,12900.0
2014-01-09 13:55:00,62.39,62.44,62.34,62.34,6900.0,39.6433,39.6751,39.6115,39.6115,6900.0
2014-01-09 14:00:00,62.35,62.41,62.32,62.37,62600.0,39.6179,39.656,39.5988,39.6306,62600.0
2014-01-09 14:05:00,62.37,62.5,62.37,62.42,20500.0,39.6306,39.7132,39.6306,39.6624,20500.0
2014-01-09 14:10:00,62.41,62.41,62.35,62.38,5900.0,39.656,39.656,39.6179,39.637,5900.0
2014-01-09 14:15:00,62.37,62.37,62.25,62.25,25900.0,39.6306,39.6306,39.5544,39.5544,25900.0
2014-01-09 14:20:00,62.25,62.39,62.25,62.39,14100.0,39.5544,39.6433,39.5544,39.6433,14100.0
2014-01-09 14:25:00,62.39,62.45,62.39,62.41,12800.0,39.6433,39.6814,39.6433,39.656,12800.0
2014-01-09 14:30:00,62.42,62.53,62.38,62.53,42000.0,39.6624,39.7323,39.637,39.7323,42000.0
2014-01-09 14:35:00,62.51,62.51,62.3,62.34,22300.0,39.7196,39.7196,39.5861,39.6115,22300.0
2014-01-09 14:40:00,62.35,62.45,62.33,62.43,8000.0,39.6179,39.6814,39.6052,39.6687,8000.0
2014-01-09 14:45:00,62.43,62.45,62.41,62.43,30100.0,39.6687,39.6814,39.656,39.6687,30100.0
2014-01-09 14:50:00,62.43,62.6,62.41,62.59,17700.0,39.6687,39.7768,39.656,39.7704,17700.0
2014-01-09 14:55:00,62.59,62.62,62.59,62.62,6000.0,39.7704,39.7895,39.7704,39.7895,6000.0
2014-01-09 15:00:00,62.62,62.66,62.62,62.63,12800.0,39.7895,39.8149,39.7895,39.7958,12800.0
2014-01-09 15:05:00,62.63,62.69,62.54,62.54,30400.0,39.7958,39.8339,39.7386,39.7386,30400.0
2014-01-09 15:10:00,62.56,62.6,62.53,62.58,14500.0,39.7513,39.7768,39.7323,39.764,14500.0
2014-01-09 15:15:00,62.58,62.65,62.58,62.64,19000.0,39.764,39.8085,39.764,39.8022,19000.0
2014-01-09 15:20:00,62.64,62.64,62.54,62.55,18000.0,39.8022,39.8022,39.7386,39.745,18000.0
2014-01-09 15:25:00,62.55,62.57,62.52,62.54,17900.0,39.745,39.7577,39.7259,39.7386,17900.0
2014-01-09 15:30:00,62.55,62.58,62.53,62.55,17500.0,39.745,39.764,39.7323,39.745,17500.0
2014-01-09 15:35:00,62.54,62.54,62.45,62.53,32300.0,39.7386,39.7386,39.6814,39.7323,32300.0
2014-01-09 15:40:00,62.55,62.61,62.55,62.59,15700.0,39.745,39.7831,39.745,39.7704,15700.0
2014-01-09 15:45:00,62.59,62.59,62.49,62.54,20600.0,39.7704,39.7704,39.7069,39.7386,20600.0
2014-01-09 15:50:00,62.53,62.58,62.51,62.52,35300.0,39.7323,39.764,39.7196,39.7259,35300.0
2014-01-09 15:55:00,62.53,62.54,62.45,62.49,60800.0,39.7323,39.7386,39.6814,39.7069,60800.0
2014-01-10 09:30:00,62.57,62.89,62.24,62.84,24700.0,39.7577,39.961,39.548,39.9293,24700.0
2014-01-10 09:35:00,62.87,62.98,62.84,62.98,6000.0,39.9483,40.0182,39.9293,40.0182,6000.0
2014-01-10 09:40:00,63.0,63.06,62.94,62.96,9500.0,40.0309,40.069,39.9928,40.0055,9500.0
2014-01-10 09:45:00,62.99,63.05,62.98,63.05,5900.0,40.0246,40.0627,40.0182,40.0627,5900.0
2014-01-10 09:50:00,63.09,63.21,62.99,62.99,5800.0,40.0881,40.1644,40.0246,40.0246,5800.0
2014-01-10 09:55:00,62.97,62.98,62.76,62.82,13100.0,40.0119,40.0182,39.8784,39.9165,13100.0
2014-01-10 10:00:00,62.77,62.77,62.63,62.73,5800.0,39.8848,39.8848,39.7958,39.8594,5800.0
2014-01-10 10:05:00,62.74,62.76,62.6,62.72,4700.0,39.8657,39.8784,39.7768,39.853,4700.0
2014-01-10 10:10:00,62.73,62.73,62.65,62.72,2600.0,39.8594,39.8594,39.8085,39.853,2600.0
2014-01-10 10:15:00,62.68,62.77,62.67,62.77,2100.0,39.8276,39.8848,39.8212,39.8848,2100.0
2014-01-10 10:20:00,62.78,62.81,62.71,62.81,2200.0,39.8911,39.9102,39.8467,39.9102,2200.0
2014-01-10 10:25:00,62.8,62.86,62.74,62.83,2800.0,39.9038,39.942,39.8657,39.9229,2800.0
2014-01-10 10:30:00,62.83,62.87,62.82,62.82,1700.0,39.9229,39.9483,39.9165,39.9165,1700.0
2014-01-10 10:35:00,62.82,62.84,62.76,62.76,1400.0,39.9165,39.9293,39.8784,39.8784,1400.0
2014-01-10 10:40:00,62.78,62.78,62.71,62.72,2500.0,39.8911,39.8911,39.8467,39.853,2500.0
2014-01-10 10:45:00,62.77,62.84,62.75,62.8,5400.0,39.8848,39.9293,39.8721,39.9038,5400.0
2014-01-10 10:50:00,62.8,62.88,62.8,62.87,1600.0,39.9038,39.9547,39.9038,39.9483,1600.0
2014-01-10 10:55:00,62.85,62.96,62.82,62.9,3800.0,39.9356,40.0055,39.9165,39.9674,3800.0
2014-01-10 11:00:00,62.9,63.03,62.9,62.94,41200.0,39.9674,40.05,39.9674,39.9928,41200.0
2014-01-10 11:05:00,62.93,62.93,62.78,62.79,4400.0,39.9864,39.9864,39.8911,39.8975,4400.0
2014-01-10 11:10:00,62.86,62.92,62.84,62.84,3500.0,39.942,39.9801,39.9293,39.9293,3500.0
2014-01-10 11:15:00,62.81,62.84,62.77,62.82,6000.0,39.9102,39.9293,39.8848,39.9165,6000.0
2014-01-10 11:20:00,62.82,62.88,62.79,62.81,10400.0,39.9165,39.9547,39.8975,39.9102,10400.0
2014-01-10 11:25:00,62.8,62.82,62.72,62.75,3900.0,39.9038,39.9165,39.853,39.8721,3900.0
2014-01-10 11:30:00,62.75,62.86,62.71,62.86,59000.0,39.8721,39.942,39.8467,39.942,59000.0
2014-01-10 11:35:00,62.86,62.95,62.83,62.95,5800.0,39.942,39.9992,39.9229,39.9992,5800.0
2014-01-10 11:40:00,62.95,62.97,62.91,62.97,4400.0,39.9992,40.0119,39.9737,40.0119,4400.0
2014-01-10 11:45:00,62.96,63.0,62.94,63.0,6800.0,40.0055,40.0309,39.9928,40.0309,6800.0
2014-01-10 11:50:00,63.0,63.0,62.96,62.97,6900.0,40.0309,40.0309,40.0055,40.0119,6900.0
2014-01-10 11:55:00,62.97,62.99,62.92,62.96,6600.0,40.0119,40.0246,39.9801,40.0055,6600.0
2014-01-10 12:00:00,62.98,62.98,62.89,62.9,2700.0,40.0182,40.0182,39.961,39.9674,2700.0
2014-01-10 12:05:00,62.87,62.96,62.85,62.96,4000.0,39.9483,40.0055,39.9356,40.0055,4000.0
2014-01-10 12:10:00,62.93,62.93,62.93,62.93,400.0,39.9864,39.9864,39.9864,39.9864,400.0
2014-01-10 12:15:00,62.93,62.99,62.88,62.89,6500.0,39.9864,40.0246,39.9547,39.961,6500.0
2014-01-10 12:20:00,62.87,62.9,62.87,62.9,1000.0,39.9483,39.9674,39.9483,39.9674,1000.0
2014-01-10 12:25:00,62.9,62.96,62.9,62.93,3800.0,39.9674,40.0055,39.9674,39.9864,3800.0
2014-01-10 12:30:00,62.94,62.94,62.93,62.94,300.0,39.9928,39.9928,39.9864,39.9928,300.0
2014-01-10 12:35:00,62.95,63.0,62.95,62.97,5000.0,39.9992,40.0309,39.9992,40.0119,5000.0
2014-01-10 12:40:00,62.98,63.05,62.98,63.02,6700.0,40.0182,40.0627,40.0182,40.0436,6700.0
2014-01-10 12:45:00,63.03,63.04,63.02,63.04,2200.0,40.05,40.0563,40.0436,40.0563,2200.0
2014-01-10 12:50:00,63.04,63.05,62.95,62.97,4900.0,40.0563,40.0627,39.9992,40.0119,4900.0
2014-01-10 12:55:00,62.99,63.05,62.99,63.04,3800.0,40.0246,40.0627,40.0246,40.0563,3800.0
2014-01-10 13:00:00,63.05,63.06,63.02,63.05,2000.0,40.0627,40.069,40.0436,40.0627,2000.0
2014-01-10 13:05:00,63.05,63.12,63.05,63.1,3600.0,40.0627,40.1072,40.0627,40.0945,3600.0
2014-01-10 13:10:00,63.11,63.16,63.11,63.14,5300.0,40.1008,40.1326,40.1008,40.1199,5300.0
2014-01-10 13:15:00,63.16,63.24,63.15,63.24,19300.0,40.1326,40.1834,40.1262,40.1834,19300.0
2014-01-10 13:20:00,63.24,63.29,63.24,63.27,10000.0,40.1834,40.2152,40.1834,40.2025,10000.0
2014-01-10 13:25:00,63.27,63.28,63.25,63.26,9300.0,40.2025,40.2088,40.1898,40.1961,9300.0
2014-01-10 13:30:00,63.27,63.27,63.17,63.19,8200.0,40.2025,40.2025,40.1389,40.1516,8200.0
2014-01-10 13:35:00,63.18,63.18,63.15,63.16,2900.0,40.1453,40.1453,40.1262,40.1326,2900.0
2014-01-10 13:40:00,63.16,63.19,63.16,63.18,2600.0,40.1326,40.1516,40.1326,40.1453,2600.0
2014-01-10 13:45:00,63.18,63.19,63.14,63.14,2500.0,40.1453,40.1516,40.1199,40.1199,2500.0
2014-01-10 13:50:00,63.13,63.18,63.09,63.09,8200.0,40.1135,40.1453,40.0881,40.0881,8200.0
2014-01-10 13:55:00,63.09,63.09,63.04,63.06,7200.0,40.0881,40.0881,40.0563,40.069,7200.0
2014-01-10 14:00:00,63.05,63.21,63.05,63.2,30500.0,40.0627,40.1644,40.0627,40.158,30500.0
2014-01-10 14:05:00,63.2,63.25,63.2,63.25,14300.0,40.158,40.1898,40.158,40.1898,14300.0
2014-01-10 14:10:00,63.25,63.27,63.22,63.22,12300.0,40.1898,40.2025,40.1707,40.1707,12300.0
2014-01-10 14:15:00,63.23,63.26,63.2,63.25,9400.0,40.1771,40.1961,40.158,40.1898,9400.0
2014-01-10 14:20:00,63.26,63.28,63.17,63.2,12600.0,40.1961,40.2088,40.1389,40.158,12600.0
2014-01-10 14:25:00,63.2,63.2,63.13,63.16,7700.0,40.158,40.158,40.1135,40.1326,7700.0
2014-01-10 14:30:00,63.16,63.19,63.15,63.19,3800.0,40.1326,40.1516,40.1262,40.1516,3800.0
2014-01-10 14:35:00,63.19,63.25,63.19,63.23,12900.0,40.1516,40.1898,40.1516,40.1771,12900.0
2014-01-10 14:40:00,63.24,63.27,63.23,63.24,11200.0,40.1834,40.2025,40.1771,40.1834,11200.0
2014-01-10 14:45:00,63.24,63.26,63.16,63.16,9400.0,40.1834,40.1961,40.1326,40.1326,9400.0
2014-01-10 14:50:00,63.18,63.21,63.15,63.19,3200.0,40.1453,40.1644,40.1262,40.1516,3200.0
2014-01-10 14:55:00,63.2,63.28,63.19,63.25,17100.0,40.158,40.2088,40.1516,40.1898,17100.0
2014-01-10 15:00:00,63.26,63.37,63.25,63.35,10800.0,40.1961,40.266,40.1898,40.2533,10800.0
2014-01-10 15:05:00,63.35,63.42,63.34,63.4,9300.0,40.2533,40.2978,40.247,40.2851,9300.0
2014-01-10 15:10:00,63.39,63.45,63.39,63.45,13300.0,40.2787,40.3169,40.2787,40.3169,13300.0
2014-01-10 15:15:00,63.44,63.55,63.44,63.54,24800.0,40.3105,40.3804,40.3105,40.374,24800.0
2014-01-10 15:20:00,63.55,63.55,63.5,63.54,23100.0,40.3804,40.3804,40.3486,40.374,23100.0
2014-01-10 15:25:00,63.52,63.6,63.52,63.6,22900.0,40.3613,40.4122,40.3613,40.4122,22900.0
2014-01-10 15:30:00,63.6,63.7,63.59,63.68,61400.0,40.4122,40.4757,40.4058,40.463,61400.0
2014-01-10 15:35:00,63.69,63.78,63.69,63.74,34600.0,40.4694,40.5265,40.4694,40.5011,34600.0
2014-01-10 15:40:00,63.73,63.74,63.65,63.7,36500.0,40.4948,40.5011,40.4439,40.4757,36500.0
2014-01-10 15:45:00,63.68,63.69,63.56,63.56,32000.0,40.463,40.4694,40.3868,40.3868,32000.0
2014-01-10 15:50:00,63.54,63.59,63.52,63.55,24300.0,40.374,40.4058,40.3613,40.3804,24300.0
2014-01-10 15:55:00,63.55,63.62,63.54,63.61,33900.0,40.3804,40.4249,40.374,40.4185,33900.0
2014-01-13 09:30:00,63.97,64.0,63.44,63.83,28400.0,40.6473,40.6663,40.3105,40.5583,28400.0
2014-01-13 09:35:00,63.77,63.77,63.59,63.67,9600.0,40.5202,40.5202,40.4058,40.4566,9600.0
2014-01-13 09:40:00,63.66,63.71,63.6,63.68,9500.0,40.4503,40.4821,40.4122,40.463,9500.0
2014-01-13 09:45:00,63.67,63.71,63.6,63.67,11000.0,40.4566,40.4821,40.4122,40.4566,11000.0
2014-01-13 09:50:00,63.66,63.71,63.63,63.67,8000.0,40.4503,40.4821,40.4312,40.4566,8000.0
2014-01-13 09:55:00,63.65,63.68,63.53,63.53,16800.0,40.4439,40.463,40.3677,40.3677,16800.0
2014-01-13 10:00:00,63.51,63.61,63.51,63.55,11000.0,40.355,40.4185,40.355,40.3804,11000.0
2014-01-13 10:05:00,63.57,63.67,63.56,63.64,8000.0,40.3931,40.4566,40.3868,40.4376,8000.0
2014-01-13 10:10:00,63.67,63.71,63.63,63.68,9200.0,40.4566,40.4821,40.4312,40.463,9200.0
2014-01-13 10:15:00,63.69,63.76,63.68,63.76,13600.0,40.4694,40.5138,40.463,40.5138,13600.0
2014-01-13 10:20:00,63.78,63.86,63.78,63.84,6300.0,40.5265,40.5774,40.5265,40.5647,6300.0
2014-01-13 10:25:00,63.84,63.95,63.82,63.94,8600.0,40.5647,40.6346,40.552,40.6282,8600.0
2014-01-13 10:30:00,63.95,63.96,63.75,63.8,8800.0,40.6346,40.6409,40.5075,40.5393,8800.0
2014-01-13 10:35:00,63.81,63.88,63.81,63.85,19900.0,40.5456,40.5901,40.5456,40.571,19900.0
2014-01-13 10:40:00,63.81,63.87,63.8,63.85,35300.0,40.5456,40.5837,40.5393,40.571,35300.0
2014-01-13 10:45:00,63.84,63.87,63.8,63.83,17700.0,40.5647,40.5837,40.5393,40.5583,17700.0
2014-01-13 10:50:00,63.83,63.86,63.79,63.79,13900.0,40.5583,40.5774,40.5329,40.5329,13900.0
2014-01-13 10:55:00,63.77,63.81,63.73,63.75,4000.0,40.5202,40.5456,40.4948,40.5075,4000.0
2014-01-13 11:00:00,63.71,63.75,63.67,63.69,10000.0,40.4821,40.5075,40.4566,40.4694,10000.0
2014-01-13 11:05:00,63.69,63.69,63.55,63.55,3800.0,40.4694,40.4694,40.3804,40.3804,3800.0
2014-01-13 11:10:00,63.53,63.55,63.5,63.55,5200.0,40.3677,40.3804,40.3486,40.3804,5200.0
2014-01-13 11:15:00,63.55,63.57,63.42,63.43,19600.0,40.3804,40.3931,40.2978,40.3041,19600.0
2014-01-13 11:20:00,63.4,63.42,63.3,63.32,8700.0,40.2851,40.2978,40.2215,40.2343,8700.0
2014-01-13 11:25:00,63.34,63.34,63.3,63.32,7000.0,40.247,40.247,40.2215,40.2343,7000.0
2014-01-13 11:30:00,63.33,63.37,63.31,63.36,16600.0,40.2406,40.266,40.2279,40.2597,16600.0
2014-01-13 11:35:00,63.37,63.42,63.36,63.37,8400.0,40.266,40.2978,40.2597,40.266,8400.0
2014-01-13 11:40:00,63.37,63.38,63.31,63.33,6200.0,40.266,40.2724,40.2279,40.2406,6200.0
2014-01-13 11:45:00,63.33,63.34,63.26,63.28,9700.0,40.2406,40.247,40.1961,40.2088,9700.0
2014-01-13 11:50:00,63.28,63.38,63.28,63.38,3200.0,40.2088,40.2724,40.2088,40.2724,3200.0
2014-01-13 11:55:00,63.39,63.41,63.33,63.39,5500.0,40.2787,40.2914,40.2406,40.2787,5500.0
2014-01-13 12:00:00,63.39,63.48,63.34,63.38,10700.0,40.2787,40.3359,40.247,40.2724,10700.0
2014-01-13 12:05:00,63.37,63.5,63.37,63.5,18800.0,40.266,40.3486,40.266,40.3486,18800.0
2014-01-13 12:10:00,63.49,63.51,63.48,63.5,5600.0,40.3423,40.355,40.3359,40.3486,5600.0
2014-01-13 12:15:00,63.51,63.52,63.45,63.45,12300.0,40.355,40.3613,40.3169,40.3169,12300.0
2014-01-13 12:20:00,63.46,63.49,63.38,63.39,11800.0,40.3232,40.3423,40.2724,40.2787,11800.0
2014-01-13 12:25:00,63.37,63.37,63.28,63.35,7000.0,40.266,40.266,40.2088,40.2533,7000.0
2014-01-13 12:30:00,63.33,63.33,63.15,63.18,11000.0,40.2406,40.2406,40.1262,40.1453,11000.0
2014-01-13 12:35:00,63.18,63.19,63.08,63.13,11500.0,40.1453,40.1516,40.0818,40.1135,11500.0
2014-01-13 12:40:00,63.13,63.17,63.13,63.15,10400.0,40.1135,40.1389,40.1135,40.1262,10400.0
2014-01-13 12:45:00,63.13,63.14,63.09,63.11,2500.0,40.1135,40.1199,40.0881,40.1008,2500.0
2014-01-13 12:50:00,63.11,63.22,63.11,63.2,18200.0,40.1008,40.1707,40.1008,40.158,18200.0
2014-01-13 12:55:00,63.15,63.15,63.1,63.11,4800.0,40.1262,40.1262,40.0945,40.1008,4800.0
2014-01-13 13:00:00,63.1,63.13,62.93,63.03,19600.0,40.0945,40.1135,39.9864,40.05,19600.0
2014-01-13 13:05:00,63.04,63.19,63.02,63.15,4700.0,40.0563,40.1516,40.0436,40.1262,4700.0
2014-01-13 13:10:00,63.16,63.32,63.16,63.32,31600.0,40.1326,40.2343,40.1326,40.2343,31600.0
2014-01-13 13:15:00,63.31,63.31,63.17,63.21,17000.0,40.2279,40.2279,40.1389,40.1644,17000.0
2014-01-13 13:20:00,63.2,63.27,63.18,63.25,4500.0,40.158,40.2025,40.1453,40.1898,4500.0
2014-01-13 13:25:00,63.24,63.26,63.22,63.24,3300.0,40.1834,40.1961,40.1707,40.1834,3300.0
2014-01-13 13:30:00,63.21,63.21,63.12,63.15,7400.0,40.1644,40.1644,40.1072,40.1262,7400.0
2014-01-13 13:35:00,63.15,63.15,63.06,63.06,9200.0,40.1262,40.1262,40.069,40.069,9200.0
2014-01-13 13:40:00,63.06,63.06,62.96,62.96,17300.0,40.069,40.069,40.0055,40.0055,17300.0
2014-01-13 13:45:00,62.95,62.97,62.87,62.91,20500.0,39.9992,40.0119,39.9483,39.9737,20500.0
2014-01-13 13:50:00,62.9,62.9,62.77,62.77,9500.0,39.9674,39.9674,39.8848,39.8848,9500.0
2014-01-13 13:55:00,62.77,62.84,62.76,62.82,8300.0,39.8848,39.9293,39.8784,39.9165,8300.0
2014-01-13 14:00:00,62.83,62.83,62.7,62.73,44000.0,39.9229,39.9229,39.8403,39.8594,44000.0
2014-01-13 14:05:00,62.75,62.79,62.73,62.78,4100.0,39.8721,39.8975,39.8594,39.8911,4100.0
2014-01-13 14:10:00,62.81,62.85,62.75,62.81,6600.0,39.9102,39.9356,39.8721,39.9102,6600.0
2014-01-13 14:15:00,62.81,62.81,62.68,62.71,10800.0,39.9102,39.9102,39.8276,39.8467,10800.0
2014-01-13 14:20:00,62.71,62.78,62.6,62.65,11400.0,39.8467,39.8911,39.7768,39.8085,11400.0
2014-01-13 14:25:00,62.68,62.74,62.64,62.67,4600.0,39.8276,39.8657,39.8022,39.8212,4600.0
2014-01-13 14:30:00,62.68,62.68,62.56,62.59,11400.0,39.8276,39.8276,39.7513,39.7704,11400.0
2014-01-13 14:35:00,62.62,62.66,62.55,62.6,8400.0,39.7895,39.8149,39.745,39.7768,8400.0
2014-01-13 14:40:00,62.59,62.65,62.59,62.65,5200.0,39.7704,39.8085,39.7704,39.8085,5200.0
2014-01-13 14:45:00,62.63,62.63,62.46,62.52,13700.0,39.7958,39.7958,39.6878,39.7259,13700.0
2014-01-13 14:50:00,62.52,62.52,62.39,62.42,10800.0,39.7259,39.7259,39.6433,39.6624,10800.0
2014-01-13 14:55:00,62.43,62.53,62.42,62.51,8400.0,39.6687,39.7323,39.6624,39.7196,8400.0
2014-01-13 15:00:00,62.5,62.5,62.31,62.41,10800.0,39.7132,39.7132,39.5925,39.656,10800.0
2014-01-13 15:05:00,62.42,62.45,62.3,62.37,17300.0,39.6624,39.6814,39.5861,39.6306,17300.0
2014-01-13 15:10:00,62.36,62.4,62.3,62.34,15000.0,39.6243,39.6497,39.5861,39.6115,15000.0
2014-01-13 15:15:00,62.35,62.4,62.29,62.33,12500.0,39.6179,39.6497,39.5798,39.6052,12500.0
2014-01-13 15:20:00,62.32,62.41,62.25,62.29,24200.0,39.5988,39.656,39.5544,39.5798,24200.0
2014-01-13 15:25:00,62.28,62.37,62.26,62.33,22000.0,39.5734,39.6306,39.5607,39.6052,22000.0
2014-01-13 15:30:00,62.33,62.33,62.22,62.25,18700.0,39.6052,39.6052,39.5353,39.5544,18700.0
2014-01-13 15:35:00,62.25,62.29,62.22,62.24,36600.0,39.5544,39.5798,39.5353,39.548,36600.0
2014-01-13 15:40:00,62.24,62.27,62.18,62.21,28900.0,39.548,39.5671,39.5099,39.5289,28900.0
2014-01-13 15:45:00,62.22,62.36,62.17,62.29,39000.0,39.5353,39.6243,39.5035,39.5798,39000.0
2014-01-13 15:50:00,62.3,62.36,62.3,62.34,36300.0,39.5861,39.6243,39.5861,39.6115,36300.0
2014-01-13 15:55:00,62.33,62.34,62.27,62.3,55900.0,39.6052,39.6115,39.5671,39.5861,55900.0
2014-01-14 09:30:00,62.44,62.86,62.42,62.86,21700.0,39.6751,39.942,39.6624,39.942,21700.0
2014-01-14 09:35:00,62.97,62.98,62.79,62.84,8000.0,40.0119,40.0182,39.8975,39.9293,8000.0
2014-01-14 09:40:00,62.85,63.09,62.73,63.02,34900.0,39.9356,40.0881,39.8594,40.0436,34900.0
2014-01-14 09:45:00,63.02,63.04,62.82,62.91,6900.0,40.0436,40.0563,39.9165,39.9737,6900.0
2014-01-14 09:50:00,63.05,63.25,62.96,63.24,12700.0,40.0627,40.1898,40.0055,40.1834,12700.0
2014-01-14 09:55:00,63.21,63.26,63.1,63.26,9700.0,40.1644,40.1961,40.0945,40.1961,9700.0
2014-01-14 10:00:00,63.26,63.42,63.22,63.3,10100.0,40.1961,40.2978,40.1707,40.2215,10100.0
2014-01-14 10:05:00,63.3,63.55,63.3,63.54,6800.0,40.2215,40.3804,40.2215,40.374,6800.0
2014-01-14 10:10:00,63.5,63.5,63.39,63.44,17100.0,40.3486,40.3486,40.2787,40.3105,17100.0
2014-01-14 10:15:00,63.46,63.5,63.43,63.47,10700.0,40.3232,40.3486,40.3041,40.3296,10700.0
2014-01-14 10:20:00,63.5,63.67,63.43,63.48,14500.0,40.3486,40.4566,40.3041,40.3359,14500.0
2014-01-14 10:25:00,63.46,63.57,63.44,63.55,9800.0,40.3232,40.3931,40.3105,40.3804,9800.0
2014-01-14 10:30:00,63.54,63.56,63.49,63.5,17500.0,40.374,40.3868,40.3423,40.3486,17500.0
2014-01-14 10:35:00,63.54,63.56,63.5,63.54,4300.0,40.374,40.3868,40.3486,40.374,4300.0
2014-01-14 10:40:00,63.58,63.72,63.58,63.67,11600.0,40.3995,40.4884,40.3995,40.4566,11600.0
2014-01-14 10:45:00,63.64,63.7,63.64,63.65,7800.0,40.4376,40.4757,40.4376,40.4439,7800.0
2014-01-14 10:50:00,63.61,63.63,63.46,63.46,24400.0,40.4185,40.4312,40.3232,40.3232,24400.0
2014-01-14 10:55:00,63.43,63.67,63.41,63.67,17800.0,40.3041,40.4566,40.2914,40.4566,17800.0
2014-01-14 11:00:00,63.73,63.79,63.67,63.7,15600.0,40.4948,40.5329,40.4566,40.4757,15600.0
2014-01-14 11:05:00,63.71,63.78,63.71,63.76,6800.0,40.4821,40.5265,40.4821,40.5138,6800.0
2014-01-14 11:10:00,63.74,63.74,63.61,63.61,2300.0,40.5011,40.5011,40.4185,40.4185,2300.0
2014-01-14 11:15:00,63.64,63.91,63.62,63.89,16200.0,40.4376,40.6091,40.4249,40.5964,16200.0
2014-01-14 11:20:00,63.89,63.91,63.83,63.83,41100.0,40.5964,40.6091,40.5583,40.5583,41100.0
2014-01-14 11:25:00,63.82,63.87,63.81,63.82,21200.0,40.552,40.5837,40.5456,40.552,21200.0
2014-01-14 11:30:00,63.82,63.85,63.71,63.73,32000.0,40.552,40.571,40.4821,40.4948,32000.0
2014-01-14 11:35:00,63.71,63.8,63.71,63.8,6900.0,40.4821,40.5393,40.4821,40.5393,6900.0
2014-01-14 11:40:00,63.82,63.86,63.76,63.78,12400.0,40.552,40.5774,40.5138,40.5265,12400.0
2014-01-14 11:45:00,63.78,63.79,63.73,63.77,3100.0,40.5265,40.5329,40.4948,40.5202,3100.0
2014-01-14 11:50:00,63.75,63.75,63.66,63.69,5400.0,40.5075,40.5075,40.4503,40.4694,5400.0
2014-01-14 11:55:00,63.7,63.8,63.7,63.79,3100.0,40.4757,40.5393,40.4757,40.5329,3100.0
2014-01-14 12:00:00,63.79,63.79,63.75,63.76,3700.0,40.5329,40.5329,40.5075,40.5138,3700.0
2014-01-14 12:05:00,63.75,63.75,63.67,63.67,1500.0,40.5075,40.5075,40.4566,40.4566,1500.0
2014-01-14 12:10:00,63.7,63.7,63.66,63.68,4400.0,40.4757,40.4757,40.4503,40.463,4400.0
2014-01-14 12:15:00,63.69,63.79,63.69,63.79,15600.0,40.4694,40.5329,40.4694,40.5329,15600.0
2014-01-14 12:20:00,63.79,63.91,63.78,63.87,22200.0,40.5329,40.6091,40.5265,40.5837,22200.0
2014-01-14 12:25:00,63.84,63.88,63.84,63.87,9600.0,40.5647,40.5901,40.5647,40.5837,9600.0
2014-01-14 12:30:00,63.88,63.89,63.81,63.81,14900.0,40.5901,40.5964,40.5456,40.5456,14900.0
2014-01-14 12:35:00,63.8,63.85,63.79,63.83,5300.0,40.5393,40.571,40.5329,40.5583,5300.0
2014-01-14 12:40:00,63.85,64.07,63.85,64.03,30900.0,40.571,40.7108,40.571,40.6854,30900.0
2014-01-14 12:45:00,64.02,64.12,63.99,64.12,29000.0,40.679,40.7426,40.66,40.7426,29000.0
2014-01-14 12:50:00,64.1,64.14,64.07,64.1,10000.0,40.7299,40.7553,40.7108,40.7299,10000.0
2014-01-14 12:55:00,64.09,64.18,64.08,64.16,11900.0,40.7235,40.7807,40.7172,40.768,11900.0
2014-01-14 13:00:00,64.17,64.18,64.09,64.15,10100.0,40.7744,40.7807,40.7235,40.7616,10100.0
2014-01-14 13:05:00,64.15,64.16,64.04,64.05,62900.0,40.7616,40.768,40.6917,40.6981,62900.0
2014-01-14 13:10:00,64.05,64.2,64.02,64.19,11100.0,40.6981,40.7934,40.679,40.7871,11100.0
2014-01-14 13:15:00,64.19,64.28,64.16,64.23,14500.0,40.7871,40.8442,40.768,40.8125,14500.0
2014-01-14 13:20:00,64.22,64.24,64.13,64.13,12400.0,40.8061,40.8188,40.7489,40.7489,12400.0
2014-01-14 13:25:00,64.13,64.14,64.08,64.13,5700.0,40.7489,40.7553,40.7172,40.7489,5700.0
2014-01-14 13:30:00,64.11,64.11,64.08,64.1,7600.0,40.7362,40.7362,40.7172,40.7299,7600.0
2014-01-14 13:35:00,64.09,64.16,64.04,64.16,7500.0,40.7235,40.768,40.6917,40.768,7500.0
2014-01-14 13:40:00,64.17,64.17,64.11,64.11,8600.0,40.7744,40.7744,40.7362,40.7362,8600.0
2014-01-14 13:45:00,64.13,64.13,64.04,64.1,20500.0,40.7489,40.7489,40.6917,40.7299,20500.0
2014-01-14 13:50:00,64.12,64.29,64.12,64.26,22800.0,40.7426,40.8506,40.7426,40.8315,22800.0
2014-01-14 13:55:00,64.26,64.28,64.26,64.28,11100.0,40.8315,40.8442,40.8315,40.8442,11100.0
2014-01-14 14:00:00,64.29,64.3,64.15,64.17,88100.0,40.8506,40.857,40.7616,40.7744,88100.0
2014-01-14 14:05:00,64.18,64.21,64.11,64.11,74900.0,40.7807,40.7998,40.7362,40.7362,74900.0
2014-01-14 14:10:00,64.12,64.12,64.03,64.03,7500.0,40.7426,40.7426,40.6854,40.6854,7500.0
2014-01-14 14:15:00,64.03,64.09,64.03,64.07,10700.0,40.6854,40.7235,40.6854,40.7108,10700.0
2014-01-14 14:20:00,64.06,64.09,64.06,64.09,7300.0,40.7045,40.7235,40.7045,40.7235,7300.0
2014-01-14 14:25:00,64.09,64.16,64.08,64.14,14300.0,40.7235,40.768,40.7172,40.7553,14300.0
2014-01-14 14:30:00,64.14,64.15,64.08,64.09,10800.0,40.7553,40.7616,40.7172,40.7235,10800.0
2014-01-14 14:35:00,64.08,64.11,64.07,64.09,10500.0,40.7172,40.7362,40.7108,40.7235,10500.0
2014-01-14 14:40:00,64.1,64.11,64.02,64.02,10800.0,40.7299,40.7362,40.679,40.679,10800.0
2014-01-14 14:45:00,64.03,64.08,64.02,64.02,7600.0,40.6854,40.7172,40.679,40.679,7600.0
2014-01-14 14:50:00,64.03,64.03,63.97,63.98,11400.0,40.6854,40.6854,40.6473,40.6536,11400.0
2014-01-14 14:55:00,63.98,63.98,63.88,63.9,22500.0,40.6536,40.6536,40.5901,40.6028,22500.0
2014-01-14 15:00:00,63.91,63.95,63.9,63.95,15000.0,40.6091,40.6346,40.6028,40.6346,15000.0
2014-01-14 15:05:00,63.95,63.95,63.92,63.95,19900.0,40.6346,40.6346,40.6155,40.6346,19900.0
2014-01-14 15:10:00,63.94,63.94,63.91,63.94,5700.0,40.6282,40.6282,40.6091,40.6282,5700.0
2014-01-14 15:15:00,63.93,63.95,63.91,63.92,27900.0,40.6219,40.6346,40.6091,40.6155,27900.0
2014-01-14 15:20:00,63.91,63.93,63.89,63.91,17100.0,40.6091,40.6219,40.5964,40.6091,17100.0
2014-01-14 15:25:00,63.9,63.92,63.87,63.91,29100.0,40.6028,40.6155,40.5837,40.6091,29100.0
2014-01-14 15:30:00,63.91,63.94,63.91,63.92,13100.0,40.6091,40.6282,40.6091,40.6155,13100.0
2014-01-14 15:35:00,63.92,63.92,63.9,63.9,24500.0,40.6155,40.6155,40.6028,40.6028,24500.0
2014-01-14 15:40:00,63.9,63.98,63.88,63.97,30800.0,40.6028,40.6536,40.5901,40.6473,30800.0
2014-01-14 15:45:00,63.96,63.97,63.9,63.92,34100.0,40.6409,40.6473,40.6028,40.6155,34100.0
2014-01-14 15:50:00,63.91,63.95,63.9,63.9,39000.0,40.6091,40.6346,40.6028,40.6028,39000.0
2014-01-14 15:55:00,63.91,63.91,63.83,63.85,99300.0,40.6091,40.6091,40.5583,40.571,99300.0
2014-01-15 09:30:00,63.75,63.95,63.65,63.82,40000.0,40.5075,40.6346,40.4439,40.552,40000.0
2014-01-15 09:35:00,63.84,64.09,63.84,63.96,22000.0,40.5647,40.7235,40.5647,40.6409,22000.0
2014-01-15 09:40:00,64.0,64.0,63.82,64.0,28800.0,40.6663,40.6663,40.552,40.6663,28800.0
2014-01-15 09:45:00,64.0,64.1,63.92,64.1,86300.0,40.6663,40.7299,40.6155,40.7299,86300.0
2014-01-15 09:50:00,64.11,64.12,63.95,63.95,10000.0,40.7362,40.7426,40.6346,40.6346,10000.0
2014-01-15 09:55:00,63.92,64.06,63.92,64.01,10700.0,40.6155,40.7045,40.6155,40.6727,10700.0
2014-01-15 10:00:00,64.04,64.22,64.0,64.0,10100.0,40.6917,40.8061,40.6663,40.6663,10100.0
2014-01-15 10:05:00,64.04,64.05,63.92,64.01,13700.0,40.6917,40.6981,40.6155,40.6727,13700.0
2014-01-15 10:10:00,64.01,64.02,63.95,64.01,37100.0,40.6727,40.679,40.6346,40.6727,37100.0
2014-01-15 10:15:00,64.02,64.17,64.02,64.17,11400.0,40.679,40.7744,40.679,40.7744,11400.0
2014-01-15 10:20:00,64.19,64.19,64.03,64.13,18700.0,40.7871,40.7871,40.6854,40.7489,18700.0
2014-01-15 10:25:00,64.13,64.13,63.99,63.99,11800.0,40.7489,40.7489,40.66,40.66,11800.0
2014-01-15 10:30:00,63.99,64.05,63.85,63.85,36000.0,40.66,40.6981,40.571,40.571,36000.0
2014-01-15 10:35:00,63.87,63.87,63.74,63.75,25900.0,40.5837,40.5837,40.5011,40.5075,25900.0
2014-01-15 10:40:00,63.75,63.77,63.63,63.68,15300.0,40.5075,40.5202,40.4312,40.463,15300.0
2014-01-15 10:45:00,63.69,63.73,63.66,63.68,5200.0,40.4694,40.4948,40.4503,40.463,5200.0
2014-01-15 10:50:00,63.66,63.74,63.64,63.73,5600.0,40.4503,40.5011,40.4376,40.4948,5600.0
2014-01-15 10:55:00,63.74,63.8,63.65,63.67,20400.0,40.5011,40.5393,40.4439,40.4566,20400.0
2014-01-15 11:00:00,63.7,63.74,63.69,63.71,7000.0,40.4757,40.5011,40.4694,40.4821,7000.0
2014-01-15 11:05:00,63.72,63.81,63.68,63.77,8500.0,40.4884,40.5456,40.463,40.5202,8500.0
2014-01-15 11:10:00,63.77,63.79,63.74,63.77,6700.0,40.5202,40.5329,40.5011,40.5202,6700.0
2014-01-15 11:15:00,63.77,63.79,63.75,63.77,6900.0,40.5202,40.5329,40.5075,40.5202,6900.0
2014-01-15 11:20:00,63.77,63.78,63.69,63.69,6500.0,40.5202,40.5265,40.4694,40.4694,6500.0
2014-01-15 11:25:00,63.69,63.69,63.65,63.69,6200.0,40.4694,40.4694,40.4439,40.4694,6200.0
2014-01-15 11:30:00,63.7,63.77,63.7,63.74,5400.0,40.4757,40.5202,40.4757,40.5011,5400.0
2014-01-15 11:35:00,63.74,63.75,63.67,63.75,5500.0,40.5011,40.5075,40.4566,40.5075,5500.0
2014-01-15 11:40:00,63.75,63.79,63.69,63.79,7500.0,40.5075,40.5329,40.4694,40.5329,7500.0
2014-01-15 11:45:00,63.81,63.91,63.81,63.88,4000.0,40.5456,40.6091,40.5456,40.5901,4000.0
2014-01-15 11:50:00,63.88,63.96,63.88,63.95,6000.0,40.5901,40.6409,40.5901,40.6346,6000.0
2014-01-15 11:55:00,63.94,63.94,63.88,63.9,4600.0,40.6282,40.6282,40.5901,40.6028,4600.0
2014-01-15 12:00:00,63.93,63.98,63.91,63.97,23000.0,40.6219,40.6536,40.6091,40.6473,23000.0
2014-01-15 12:05:00,63.98,64.0,63.93,63.97,23400.0,40.6536,40.6663,40.6219,40.6473,23400.0
2014-01-15 12:10:00,63.98,64.0,63.97,64.0,16000.0,40.6536,40.6663,40.6473,40.6663,16000.0
2014-01-15 12:15:00,64.0,64.0,63.93,63.95,11100.0,40.6663,40.6663,40.6219,40.6346,11100.0
2014-01-15 12:20:00,63.94,64.0,63.9,63.9,30800.0,40.6282,40.6663,40.6028,40.6028,30800.0
2014-01-15 12:25:00,63.9,63.91,63.85,63.85,7300.0,40.6028,40.6091,40.571,40.571,7300.0
2014-01-15 12:30:00,63.85,63.9,63.84,63.88,8500.0,40.571,40.6028,40.5647,40.5901,8500.0
2014-01-15 12:35:00,63.88,63.89,63.76,63.81,25000.0,40.5901,40.5964,40.5138,40.5456,25000.0
2014-01-15 12:40:00,63.82,63.82,63.6,63.6,37700.0,40.552,40.552,40.4122,40.4122,37700.0
2014-01-15 12:45:00,63.61,63.71,63.61,63.71,9600.0,40.4185,40.4821,40.4185,40.4821,9600.0
2014-01-15 12:50:00,63.71,63.8,63.69,63.77,35700.0,40.4821,40.5393,40.4694,40.5202,35700.0
2014-01-15 12:55:00,63.77,63.77,63.74,63.75,9300.0,40.5202,40.5202,40.5011,40.5075,9300.0
2014-01-15 13:00:00,63.75,63.77,63.75,63.77,9600.0,40.5075,40.5202,40.5075,40.5202,9600.0
2014-01-15 13:05:00,63.77,63.83,63.77,63.81,8100.0,40.5202,40.5583,40.5202,40.5456,8100.0
2014-01-15 13:10:00,63.8,63.85,63.8,63.83,5300.0,40.5393,40.571,40.5393,40.5583,5300.0
2014-01-15 13:15:00,63.83,63.87,63.83,63.87,5800.0,40.5583,40.5837,40.5583,40.5837,5800.0
2014-01-15 13:20:00,63.88,63.88,63.85,63.86,11900.0,40.5901,40.5901,40.571,40.5774,11900.0
2014-01-15 13:25:00,63.85,63.89,63.82,63.86,17600.0,40.571,40.5964,40.552,40.5774,17600.0
2014-01-15 13:30:00,63.85,63.86,63.81,63.86,6900.0,40.571,40.5774,40.5456,40.5774,6900.0
2014-01-15 13:35:00,63.86,63.88,63.82,63.82,9100.0,40.5774,40.5901,40.552,40.552,9100.0
2014-01-15 13:40:00,63.82,63.89,63.82,63.87,10100.0,40.552,40.5964,40.552,40.5837,10100.0
2014-01-15 13:45:00,63.89,63.91,63.86,63.86,4900.0,40.5964,40.6091,40.5774,40.5774,4900.0
2014-01-15 13:50:00,63.88,63.88,63.84,63.86,12600.0,40.5901,40.5901,40.5647,40.5774,12600.0
2014-01-15 13:55:00,63.86,63.86,63.84,63.86,6100.0,40.5774,40.5774,40.5647,40.5774,6100.0
2014-01-15 14:00:00,63.85,63.89,63.84,63.89,10500.0,40.571,40.5964,40.5647,40.5964,10500.0
2014-01-15 14:05:00,63.89,63.89,63.82,63.85,6800.0,40.5964,40.5964,40.552,40.571,6800.0
2014-01-15 14:10:00,63.84,63.87,63.83,63.87,6700.0,40.5647,40.5837,40.5583,40.5837,6700.0
2014-01-15 14:15:00,63.88,63.96,63.87,63.96,17900.0,40.5901,40.6409,40.5837,40.6409,17900.0
2014-01-15 14:20:00,63.96,63.98,63.96,63.98,6200.0,40.6409,40.6536,40.6409,40.6536,6200.0
2014-01-15 14:25:00,63.98,63.99,63.94,63.98,19500.0,40.6536,40.66,40.6282,40.6536,19500.0
2014-01-15 14:30:00,63.99,64.0,63.97,63.97,27000.0,40.66,40.6663,40.6473,40.6473,27000.0
2014-01-15 14:35:00,63.98,64.01,63.96,63.97,63100.0,40.6536,40.6727,40.6409,40.6473,63100.0
2014-01-15 14:40:00,63.96,63.97,63.89,63.93,5300.0,40.6409,40.6473,40.5964,40.6219,5300.0
2014-01-15 14:45:00,63.93,63.97,63.92,63.97,5200.0,40.6219,40.6473,40.6155,40.6473,5200.0
2014-01-15 14:50:00,63.98,64.0,63.98,63.99,10100.0,40.6536,40.6663,40.6536,40.66,10100.0
2014-01-15 14:55:00,63.98,64.0,63.98,64.0,10400.0,40.6536,40.6663,40.6536,40.6663,10400.0
2014-01-15 15:00:00,64.0,64.05,63.99,64.04,17100.0,40.6663,40.6981,40.66,40.6917,17100.0
2014-01-15 15:05:00,64.02,64.03,63.96,64.0,17200.0,40.679,40.6854,40.6409,40.6663,17200.0
2014-01-15 15:10:00,64.01,64.01,63.99,64.0,47200.0,40.6727,40.6727,40.66,40.6663,47200.0
2014-01-15 15:15:00,64.0,64.01,63.95,63.95,7800.0,40.6663,40.6727,40.6346,40.6346,7800.0
2014-01-15 15:20:00,63.96,63.96,63.91,63.94,13300.0,40.6409,40.6409,40.6091,40.6282,13300.0
2014-01-15 15:25:00,63.93,63.95,63.9,63.91,12800.0,40.6219,40.6346,40.6028,40.6091,12800.0
2014-01-15 15:30:00,63.91,63.93,63.87,63.92,25900.0,40.6091,40.6219,40.5837,40.6155,25900.0
2014-01-15 15:35:00,63.93,63.93,63.92,63.93,14400.0,40.6219,40.6219,40.6155,40.6219,14400.0
2014-01-15 15:40:00,63.93,63.93,63.86,63.87,33700.0,40.6219,40.6219,40.5774,40.5837,33700.0
2014-01-15 15:45:00,63.87,63.88,63.78,63.8,49200.0,40.5837,40.5901,40.5265,40.5393,49200.0
2014-01-15 15:50:00,63.81,63.9,63.81,63.9,52100.0,40.5456,40.6028,40.5456,40.6028,52100.0
2014-01-15 15:55:00,63.9,63.9,63.84,63.87,76800.0,40.6028,40.6028,40.5647,40.5837,76800.0
2014-01-16 09:30:00,63.4,63.72,63.15,63.15,53300.0,40.2851,40.4884,40.1262,40.1262,53300.0
2014-01-16 09:35:00,63.2,63.25,63.07,63.1,34900.0,40.158,40.1898,40.0754,40.0945,34900.0
2014-01-16 09:40:00,63.09,63.28,63.09,63.13,21400.0,40.0881,40.2088,40.0881,40.1135,21400.0
2014-01-16 09:45:00,63.08,63.26,63.08,63.25,13700.0,40.0818,40.1961,40.0818,40.1898,13700.0
2014-01-16 09:50:00,63.28,63.29,63.15,63.19,36300.0,40.2088,40.2152,40.1262,40.1516,36300.0
2014-01-16 09:55:00,63.23,63.29,63.2,63.22,12900.0,40.1771,40.2152,40.158,40.1707,12900.0
2014-01-16 10:00:00,63.23,63.36,63.19,63.25,11200.0,40.1771,40.2597,40.1516,40.1898,11200.0
2014-01-16 10:05:00,63.23,63.24,63.18,63.22,7400.0,40.1771,40.1834,40.1453,40.1707,7400.0
2014-01-16 10:10:00,63.22,63.29,63.2,63.29,8300.0,40.1707,40.2152,40.158,40.2152,8300.0
2014-01-16 10:15:00,63.28,63.31,63.24,63.31,5900.0,40.2088,40.2279,40.1834,40.2279,5900.0
2014-01-16 10:20:00,63.28,63.28,63.19,63.24,9900.0,40.2088,40.2088,40.1516,40.1834,9900.0
2014-01-16 10:25:00,63.19,63.21,63.09,63.09,36300.0,40.1516,40.1644,40.0881,40.0881,36300.0
2014-01-16 10:30:00,63.09,63.11,63.05,63.05,6400.0,40.0881,40.1008,40.0627,40.0627,6400.0
2014-01-16 10:35:00,63.04,63.1,63.03,63.03,6400.0,40.0563,40.0945,40.05,40.05,6400.0
2014-01-16 10:40:00,63.03,63.03,62.82,62.82,16300.0,40.05,40.05,39.9165,39.9165,16300.0
2014-01-16 10:45:00,62.8,62.85,62.75,62.83,37500.0,39.9038,39.9356,39.8721,39.9229,37500.0
2014-01-16 10:50:00,62.83,62.9,62.78,62.9,27600.0,39.9229,39.9674,39.8911,39.9674,27600.0
2014-01-16 10:55:00,62.86,62.94,62.86,62.88,30300.0,39.942,39.9928,39.942,39.9547,30300.0
2014-01-16 11:00:00,62.88,62.94,62.87,62.93,6800.0,39.9547,39.9928,39.9483,39.9864,6800.0
2014-01-16 11:05:00,62.92,62.99,62.91,62.97,4600.0,39.9801,40.0246,39.9737,40.0119,4600.0
2014-01-16 11:10:00,62.97,63.0,62.93,62.93,4700.0,40.0119,40.0309,39.9864,39.9864,4700.0
2014-01-16 11:15:00,62.97,63.03,62.97,63.03,3100.0,40.0119,40.05,40.0119,40.05,3100.0
2014-01-16 11:20:00,63.02,63.05,63.0,63.0,4000.0,40.0436,40.0627,40.0309,40.0309,4000.0
2014-01-16 11:25:00,62.99,63.02,62.93,63.02,6000.0,40.0246,40.0436,39.9864,40.0436,6000.0
2014-01-16 11:30:00,63.03,63.03,63.0,63.02,8700.0,40.05,40.05,40.0309,40.0436,8700.0
2014-01-16 11:35:00,63.02,63.06,63.0,63.06,2500.0,40.0436,40.069,40.0309,40.069,2500.0
2014-01-16 11:40:00,63.08,63.13,63.02,63.05,42000.0,40.0818,40.1135,40.0436,40.0627,42000.0
2014-01-16 11:45:00,63.04,63.06,63.04,63.05,2200.0,40.0563,40.069,40.0563,40.0627,2200.0
2014-01-16 11:50:00,63.07,63.13,63.05,63.13,1400.0,40.0754,40.1135,40.0627,40.1135,1400.0
2014-01-16 11:55:00,63.12,63.12,63.07,63.08,7800.0,40.1072,40.1072,40.0754,40.0818,7800.0
2014-01-16 12:00:00,63.08,63.14,63.07,63.14,5400.0,40.0818,40.1199,40.0754,40.1199,5400.0
2014-01-16 12:05:00,63.14,63.15,63.07,63.07,7000.0,40.1199,40.1262,40.0754,40.0754,7000.0
2014-01-16 12:10:00,63.09,63.11,63.06,63.07,4900.0,40.0881,40.1008,40.069,40.0754,4900.0
2014-01-16 12:15:00,63.08,63.12,63.08,63.09,2400.0,40.0818,40.1072,40.0818,40.0881,2400.0
2014-01-16 12:20:00,63.12,63.12,63.04,63.06,9100.0,40.1072,40.1072,40.0563,40.069,9100.0
2014-01-16 12:25:00,63.04,63.1,63.02,63.08,5900.0,40.0563,40.0945,40.0436,40.0818,5900.0
2014-01-16 12:30:00,63.09,63.12,63.07,63.12,2200.0,40.0881,40.1072,40.0754,40.1072,2200.0
2014-01-16 12:35:00,63.12,63.13,63.09,63.09,4100.0,40.1072,40.1135,40.0881,40.0881,4100.0
2014-01-16 12:40:00,63.09,63.14,63.07,63.12,2200.0,40.0881,40.1199,40.0754,40.1072,2200.0
2014-01-16 12:45:00,63.15,63.18,63.14,63.14,2300.0,40.1262,40.1453,40.1199,40.1199,2300.0
2014-01-16 12:50:00,63.13,63.15,63.12,63.15,1500.0,40.1135,40.1262,40.1072,40.1262,1500.0
2014-01-16 12:55:00,63.13,63.16,63.13,63.13,3100.0,40.1135,40.1326,40.1135,40.1135,3100.0
2014-01-16 13:00:00,63.15,63.15,63.11,63.15,2300.0,40.1262,40.1262,40.1008,40.1262,2300.0
2014-01-16 13:05:00,63.11,63.17,63.11,63.15,1700.0,40.1008,40.1389,40.1008,40.1262,1700.0
2014-01-16 13:10:00,63.16,63.19,63.15,63.18,2900.0,40.1326,40.1516,40.1262,40.1453,2900.0
2014-01-16 13:15:00,63.17,63.22,63.13,63.19,6500.0,40.1389,40.1707,40.1135,40.1516,6500.0
2014-01-16 13:20:00,63.18,63.2,63.17,63.17,2700.0,40.1453,40.158,40.1389,40.1389,2700.0
2014-01-16 13:25:00,63.2,63.26,63.19,63.25,13100.0,40.158,40.1961,40.1516,40.1898,13100.0
2014-01-16 13:30:00,63.23,63.25,63.22,63.24,2900.0,40.1771,40.1898,40.1707,40.1834,2900.0
2014-01-16 13:35:00,63.24,63.28,63.24,63.25,4600.0,40.1834,40.2088,40.1834,40.1898,4600.0
2014-01-16 13:40:00,63.25,63.25,63.22,63.22,4900.0,40.1898,40.1898,40.1707,40.1707,4900.0
2014-01-16 13:45:00,63.2,63.24,63.18,63.22,5000.0,40.158,40.1834,40.1453,40.1707,5000.0
2014-01-16 13:50:00,63.19,63.21,63.14,63.16,9200.0,40.1516,40.1644,40.1199,40.1326,9200.0
2014-01-16 13:55:00,63.16,63.17,63.14,63.14,800.0,40.1326,40.1389,40.1199,40.1199,800.0
2014-01-16 14:00:00,63.15,63.16,63.13,63.13,8900.0,40.1262,40.1326,40.1135,40.1135,8900.0
2014-01-16 14:05:00,63.15,63.15,63.11,63.14,4600.0,40.1262,40.1262,40.1008,40.1199,4600.0
2014-01-16 14:10:00,63.15,63.18,63.15,63.18,8500.0,40.1262,40.1453,40.1262,40.1453,8500.0
2014-01-16 14:15:00,63.18,63.21,63.15,63.15,7800.0,40.1453,40.1644,40.1262,40.1262,7800.0
2014-01-16 14:20:00,63.14,63.14,63.11,63.12,3100.0,40.1199,40.1199,40.1008,40.1072,3100.0
2014-01-16 14:25:00,63.11,63.13,63.08,63.13,4200.0,40.1008,40.1135,40.0818,40.1135,4200.0
2014-01-16 14:30:00,63.13,63.14,63.08,63.09,3100.0,40.1135,40.1199,40.0818,40.0881,3100.0
2014-01-16 14:35:00,63.1,63.15,63.08,63.15,6900.0,40.0945,40.1262,40.0818,40.1262,6900.0
2014-01-16 14:40:00,63.18,63.22,63.18,63.22,3400.0,40.1453,40.1707,40.1453,40.1707,3400.0
2014-01-16 14:45:00,63.21,63.22,63.19,63.19,3400.0,40.1644,40.1707,40.1516,40.1516,3400.0
2014-01-16 14:50:00,63.2,63.2,63.16,63.16,6800.0,40.158,40.158,40.1326,40.1326,6800.0
2014-01-16 14:55:00,63.14,63.14,63.1,63.12,5800.0,40.1199,40.1199,40.0945,40.1072,5800.0
2014-01-16 15:00:00,63.12,63.13,63.08,63.09,5500.0,40.1072,40.1135,40.0818,40.0881,5500.0
2014-01-16 15:05:00,63.08,63.19,63.08,63.18,30900.0,40.0818,40.1516,40.0818,40.1453,30900.0
2014-01-16 15:10:00,63.16,63.18,63.15,63.17,5600.0,40.1326,40.1453,40.1262,40.1389,5600.0
2014-01-16 15:15:00,63.16,63.17,63.1,63.15,14800.0,40.1326,40.1389,40.0945,40.1262,14800.0
2014-01-16 15:20:00,63.14,63.15,63.07,63.07,15200.0,40.1199,40.1262,40.0754,40.0754,15200.0
2014-01-16 15:25:00,63.08,63.09,63.07,63.09,9600.0,40.0818,40.0881,40.0754,40.0881,9600.0
2014-01-16 15:30:00,63.08,63.11,63.07,63.08,12600.0,40.0818,40.1008,40.0754,40.0818,12600.0
2014-01-16 15:35:00,63.07,63.11,63.06,63.09,19900.0,40.0754,40.1008,40.069,40.0881,19900.0
2014-01-16 15:40:00,63.08,63.1,63.07,63.07,10500.0,40.0818,40.0945,40.0754,40.0754,10500.0
2014-01-16 15:45:00,63.07,63.08,63.02,63.02,29800.0,40.0754,40.0818,40.0436,40.0436,29800.0
2014-01-16 15:50:00,63.02,63.06,63.01,63.05,36300.0,40.0436,40.069,40.0373,40.0627,36300.0
2014-01-16 15:55:00,63.05,63.06,63.04,63.04,45800.0,40.0627,40.069,40.0563,40.0563,45800.0
2014-01-17 09:30:00,62.7,62.87,62.55,62.77,297900.0,39.8403,39.9483,39.745,39.8848,297900.0
2014-01-17 09:35:00,62.77,62.88,62.7,62.7,12500.0,39.8848,39.9547,39.8403,39.8403,12500.0
2014-01-17 09:40:00,62.74,62.75,62.41,62.55,36200.0,39.8657,39.8721,39.656,39.745,36200.0
2014-01-17 09:45:00,62.55,62.56,62.37,62.47,18400.0,39.745,39.7513,39.6306,39.6942,18400.0
2014-01-17 09:50:00,62.48,62.48,62.39,62.47,25700.0,39.7005,39.7005,39.6433,39.6942,25700.0
2014-01-17 09:55:00,62.46,62.64,62.44,62.6,20600.0,39.6878,39.8022,39.6751,39.7768,20600.0
2014-01-17 10:00:00,62.6,62.61,62.39,62.39,61800.0,39.7768,39.7831,39.6433,39.6433,61800.0
2014-01-17 10:05:00,62.39,62.54,62.34,62.48,8500.0,39.6433,39.7386,39.6115,39.7005,8500.0
2014-01-17 10:10:00,62.49,62.52,62.43,62.5,8400.0,39.7069,39.7259,39.6687,39.7132,8400.0
2014-01-17 10:15:00,62.52,62.55,62.45,62.52,9600.0,39.7259,39.745,39.6814,39.7259,9600.0
2014-01-17 10:20:00,62.54,62.58,62.51,62.56,9500.0,39.7386,39.764,39.7196,39.7513,9500.0
2014-01-17 10:25:00,62.56,62.68,62.56,62.64,6500.0,39.7513,39.8276,39.7513,39.8022,6500.0
2014-01-17 10:30:00,62.68,62.71,62.65,62.68,8000.0,39.8276,39.8467,39.8085,39.8276,8000.0
2014-01-17 10:35:00,62.66,62.85,62.66,62.84,8500.0,39.8149,39.9356,39.8149,39.9293,8500.0
2014-01-17 10:40:00,62.84,62.84,62.69,62.69,2900.0,39.9293,39.9293,39.8339,39.8339,2900.0
2014-01-17 10:45:00,62.68,62.74,62.65,62.69,8300.0,39.8276,39.8657,39.8085,39.8339,8300.0
2014-01-17 10:50:00,62.68,62.71,62.67,62.69,2800.0,39.8276,39.8467,39.8212,39.8339,2800.0
2014-01-17 10:55:00,62.7,62.78,62.68,62.78,17700.0,39.8403,39.8911,39.8276,39.8911,17700.0
2014-01-17 11:00:00,62.79,62.84,62.79,62.82,3100.0,39.8975,39.9293,39.8975,39.9165,3100.0
2014-01-17 11:05:00,62.82,62.88,62.81,62.84,5900.0,39.9165,39.9547,39.9102,39.9293,5900.0
2014-01-17 11:10:00,62.83,62.88,62.83,62.88,3100.0,39.9229,39.9547,39.9229,39.9547,3100.0
2014-01-17 11:15:00,62.9,62.98,62.9,62.96,8800.0,39.9674,40.0182,39.9674,40.0055,8800.0
2014-01-17 11:20:00,62.96,62.96,62.9,62.9,1600.0,40.0055,40.0055,39.9674,39.9674,1600.0
2014-01-17 11:25:00,62.89,62.97,62.87,62.97,6500.0,39.961,40.0119,39.9483,40.0119,6500.0
2014-01-17 11:30:00,62.97,62.99,62.93,62.97,3600.0,40.0119,40.0246,39.9864,40.0119,3600.0
2014-01-17 11:35:00,62.97,63.0,62.91,62.95,5100.0,40.0119,40.0309,39.9737,39.9992,5100.0
2014-01-17 11:40:00,62.95,62.98,62.92,62.95,5900.0,39.9992,40.0182,39.9801,39.9992,5900.0
2014-01-17 11:45:00,62.95,62.99,62.9,62.9,2700.0,39.9992,40.0246,39.9674,39.9674,2700.0
2014-01-17 11:50:00,62.9,62.9,62.86,62.89,4100.0,39.9674,39.9674,39.942,39.961,4100.0
2014-01-17 11:55:00,62.89,62.93,62.87,62.92,4800.0,39.961,39.9864,39.9483,39.9801,4800.0
2014-01-17 12:00:00,62.93,62.93,62.91,62.92,1400.0,39.9864,39.9864,39.9737,39.9801,1400.0
2014-01-17 12:05:00,62.92,62.99,62.92,62.97,11700.0,39.9801,40.0246,39.9801,40.0119,11700.0
2014-01-17 12:10:00,62.96,62.99,62.9,62.93,5000.0,40.0055,40.0246,39.9674,39.9864,5000.0
2014-01-17 12:15:00,62.94,62.97,62.94,62.94,2200.0,39.9928,40.0119,39.9928,39.9928,2200.0
2014-01-17 12:20:00,62.93,62.96,62.93,62.95,3300.0,39.9864,40.0055,39.9864,39.9992,3300.0
2014-01-17 12:25:00,62.96,62.96,62.93,62.94,2200.0,40.0055,40.0055,39.9864,39.9928,2200.0
2014-01-17 12:30:00,62.93,62.93,62.9,62.93,10400.0,39.9864,39.9864,39.9674,39.9864,10400.0
2014-01-17 12:35:00,62.93,62.93,62.88,62.88,5900.0,39.9864,39.9864,39.9547,39.9547,5900.0
2014-01-17 12:40:00,62.89,62.93,62.86,62.93,4400.0,39.961,39.9864,39.942,39.9864,4400.0
2014-01-17 12:45:00,62.93,62.98,62.93,62.98,1600.0,39.9864,40.0182,39.9864,40.0182,1600.0
2014-01-17 12:50:00,62.98,62.98,62.93,62.95,1900.0,40.0182,40.0182,39.9864,39.9992,1900.0
2014-01-17 12:55:00,62.94,62.94,62.88,62.88,1400.0,39.9928,39.9928,39.9547,39.9547,1400.0
2014-01-17 13:00:00,62.88,62.89,62.83,62.84,3500.0,39.9547,39.961,39.9229,39.9293,3500.0
2014-01-17 13:05:00,62.85,62.88,62.84,62.84,900.0,39.9356,39.9547,39.9293,39.9293,900.0
2014-01-17 13:10:00,62.83,62.83,62.76,62.77,6300.0,39.9229,39.9229,39.8784,39.8848,6300.0
2014-01-17 13:15:00,62.75,62.76,62.67,62.76,11200.0,39.8721,39.8784,39.8212,39.8784,11200.0
2014-01-17 13:20:00,62.76,62.78,62.74,62.77,5100.0,39.8784,39.8911,39.8657,39.8848,5100.0
2014-01-17 13:25:00,62.75,62.81,62.75,62.79,4600.0,39.8721,39.9102,39.8721,39.8975,4600.0
2014-01-17 13:30:00,62.78,62.78,62.74,62.75,4500.0,39.8911,39.8911,39.8657,39.8721,4500.0
2014-01-17 13:35:00,62.74,62.75,62.73,62.74,2400.0,39.8657,39.8721,39.8594,39.8657,2400.0
2014-01-17 13:40:00,62.75,62.78,62.74,62.76,6400.0,39.8721,39.8911,39.8657,39.8784,6400.0
2014-01-17 13:45:00,62.76,62.76,62.67,62.67,6700.0,39.8784,39.8784,39.8212,39.8212,6700.0
2014-01-17 13:50:00,62.67,62.72,62.64,62.72,9300.0,39.8212,39.853,39.8022,39.853,9300.0
2014-01-17 13:55:00,62.73,62.8,62.73,62.77,4800.0,39.8594,39.9038,39.8594,39.8848,4800.0
2014-01-17 14:00:00,62.78,62.8,62.75,62.75,2600.0,39.8911,39.9038,39.8721,39.8721,2600.0
2014-01-17 14:05:00,62.75,62.75,62.73,62.75,8400.0,39.8721,39.8721,39.8594,39.8721,8400.0
2014-01-17 14:10:00,62.77,62.77,62.64,62.65,6600.0,39.8848,39.8848,39.8022,39.8085,6600.0
2014-01-17 14:15:00,62.65,62.69,62.63,62.64,39500.0,39.8085,39.8339,39.7958,39.8022,39500.0
2014-01-17 14:20:00,62.63,62.73,62.63,62.71,26100.0,39.7958,39.8594,39.7958,39.8467,26100.0
2014-01-17 14:25:00,62.71,62.71,62.57,62.62,39300.0,39.8467,39.8467,39.7577,39.7895,39300.0
2014-01-17 14:30:00,62.63,62.66,62.58,62.62,41000.0,39.7958,39.8149,39.764,39.7895,41000.0
2014-01-17 14:35:00,62.62,62.62,62.58,62.62,28100.0,39.7895,39.7895,39.764,39.7895,28100.0
2014-01-17 14:40:00,62.62,62.64,62.61,62.62,9200.0,39.7895,39.8022,39.7831,39.7895,9200.0
2014-01-17 14:45:00,62.62,62.62,62.59,62.6,21400.0,39.7895,39.7895,39.7704,39.7768,21400.0
2014-01-17 14:50:00,62.6,62.61,62.58,62.6,31400.0,39.7768,39.7831,39.764,39.7768,31400.0
2014-01-17 14:55:00,62.61,62.62,62.6,62.61,12400.0,39.7831,39.7895,39.7768,39.7831,12400.0
2014-01-17 15:00:00,62.61,62.63,62.6,62.61,10000.0,39.7831,39.7958,39.7768,39.7831,10000.0
2014-01-17 15:05:00,62.61,62.62,62.58,62.58,14300.0,39.7831,39.7895,39.764,39.764,14300.0
2014-01-17 15:10:00,62.58,62.65,62.58,62.61,29500.0,39.764,39.8085,39.764,39.7831,29500.0
2014-01-17 15:15:00,62.62,62.62,62.59,62.59,7000.0,39.7895,39.7895,39.7704,39.7704,7000.0
2014-01-17 15:20:00,62.59,62.6,62.56,62.56,10500.0,39.7704,39.7768,39.7513,39.7513,10500.0
2014-01-17 15:25:00,62.56,62.62,62.56,62.6,10300.0,39.7513,39.7895,39.7513,39.7768,10300.0
2014-01-17 15:30:00,62.6,62.6,62.52,62.56,18800.0,39.7768,39.7768,39.7259,39.7513,18800.0
2014-01-17 15:35:00,62.57,62.62,62.57,62.6,14700.0,39.7577,39.7895,39.7577,39.7768,14700.0
2014-01-17 15:40:00,62.6,62.66,62.6,62.66,20100.0,39.7768,39.8149,39.7768,39.8149,20100.0
2014-01-17 15:45:00,62.67,62.79,62.67,62.78,26000.0,39.8212,39.8975,39.8212,39.8911,26000.0
2014-01-17 15:50:00,62.78,62.8,62.75,62.75,36400.0,39.8911,39.9038,39.8721,39.8721,36400.0
2014-01-17 15:55:00,62.76,62.76,62.71,62.72,80200.0,39.8784,39.8784,39.8467,39.853,80200.0
2014-01-21 09:30:00,63.22,63.27,62.92,62.98,25600.0,40.1707,40.2025,39.9801,40.0182,25600.0
2014-01-21 09:35:00,63.07,63.16,62.95,63.01,23900.0,40.0754,40.1326,39.9992,40.0373,23900.0
2014-01-21 09:40:00,63.07,63.14,63.01,63.01,29200.0,40.0754,40.1199,40.0373,40.0373,29200.0
2014-01-21 09:45:00,63.01,63.06,62.94,63.04,18400.0,40.0373,40.069,39.9928,40.0563,18400.0
2014-01-21 09:50:00,63.05,63.07,62.93,62.99,41000.0,40.0627,40.0754,39.9864,40.0246,41000.0
2014-01-21 09:55:00,63.0,63.15,63.0,63.05,23400.0,40.0309,40.1262,40.0309,40.0627,23400.0
2014-01-21 10:00:00,63.07,63.1,63.01,63.01,7800.0,40.0754,40.0945,40.0373,40.0373,7800.0
2014-01-21 10:05:00,62.99,63.06,62.99,63.01,6200.0,40.0246,40.069,40.0246,40.0373,6200.0
2014-01-21 10:10:00,62.99,62.99,62.88,62.91,11500.0,40.0246,40.0246,39.9547,39.9737,11500.0
2014-01-21 10:15:00,62.87,62.92,62.79,62.89,29400.0,39.9483,39.9801,39.8975,39.961,29400.0
2014-01-21 10:20:00,62.88,62.94,62.87,62.91,9300.0,39.9547,39.9928,39.9483,39.9737,9300.0
2014-01-21 10:25:00,62.9,62.93,62.86,62.93,25600.0,39.9674,39.9864,39.942,39.9864,25600.0
2014-01-21 10:30:00,62.92,62.94,62.78,62.79,6200.0,39.9801,39.9928,39.8911,39.8975,6200.0
2014-01-21 10:35:00,62.78,62.82,62.76,62.79,6100.0,39.8911,39.9165,39.8784,39.8975,6100.0
2014-01-21 10:40:00,62.78,62.85,62.75,62.75,7500.0,39.8911,39.9356,39.8721,39.8721,7500.0
2014-01-21 10:45:00,62.73,62.75,62.67,62.67,11000.0,39.8594,39.8721,39.8212,39.8212,11000.0
2014-01-21 10:50:00,62.65,62.76,62.63,62.76,11700.0,39.8085,39.8784,39.7958,39.8784,11700.0
2014-01-21 10:55:00,62.73,62.82,62.71,62.71,16200.0,39.8594,39.9165,39.8467,39.8467,16200.0
2014-01-21 11:00:00,62.71,62.76,62.68,62.68,4600.0,39.8467,39.8784,39.8276,39.8276,4600.0
2014-01-21 11:05:00,62.71,62.72,62.5,62.53,7000.0,39.8467,39.853,39.7132,39.7323,7000.0
2014-01-21 11:10:00,62.48,62.54,62.38,62.48,5600.0,39.7005,39.7386,39.637,39.7005,5600.0
2014-01-21 11:15:00,62.5,62.61,62.48,62.54,3900.0,39.7132,39.7831,39.7005,39.7386,3900.0
2014-01-21 11:20:00,62.53,62.56,62.5,62.54,5800.0,39.7323,39.7513,39.7132,39.7386,5800.0
2014-01-21 11:25:00,62.53,62.53,62.42,62.42,5000.0,39.7323,39.7323,39.6624,39.6624,5000.0
2014-01-21 11:30:00,62.45,62.46,62.36,62.43,6100.0,39.6814,39.6878,39.6243,39.6687,6100.0
2014-01-21 11:35:00,62.44,62.46,62.4,62.42,4400.0,39.6751,39.6878,39.6497,39.6624,4400.0
2014-01-21 11:40:00,62.43,62.43,62.35,62.42,6200.0,39.6687,39.6687,39.6179,39.6624,6200.0
2014-01-21 11:45:00,62.42,62.42,62.35,62.39,5700.0,39.6624,39.6624,39.6179,39.6433,5700.0
2014-01-21 11:50:00,62.37,62.39,62.33,62.36,9400.0,39.6306,39.6433,39.6052,39.6243,9400.0
2014-01-21 11:55:00,62.35,62.4,62.33,62.38,4100.0,39.6179,39.6497,39.6052,39.637,4100.0
2014-01-21 12:00:00,62.38,62.43,62.38,62.4,6600.0,39.637,39.6687,39.637,39.6497,6600.0
2014-01-21 12:05:00,62.4,62.48,62.36,62.4,11600.0,39.6497,39.7005,39.6243,39.6497,11600.0
2014-01-21 12:10:00,62.4,62.4,62.34,62.36,3500.0,39.6497,39.6497,39.6115,39.6243,3500.0
2014-01-21 12:15:00,62.36,62.42,62.36,62.42,5100.0,39.6243,39.6624,39.6243,39.6624,5100.0
2014-01-21 12:20:00,62.42,62.49,62.4,62.49,7200.0,39.6624,39.7069,39.6497,39.7069,7200.0
2014-01-21 12:25:00,62.47,62.5,62.47,62.5,2600.0,39.6942,39.7132,39.6942,39.7132,2600.0
2014-01-21 12:30:00,62.5,62.51,62.47,62.47,3000.0,39.7132,39.7196,39.6942,39.6942,3000.0
2014-01-21 12:35:00,62.47,62.54,62.47,62.54,4500.0,39.6942,39.7386,39.6942,39.7386,4500.0
2014-01-21 12:40:00,62.54,62.59,62.53,62.59,2800.0,39.7386,39.7704,39.7323,39.7704,2800.0
2014-01-21 12:45:00,62.56,62.63,62.55,62.55,4100.0,39.7513,39.7958,39.745,39.745,4100.0
2014-01-21 12:50:00,62.54,62.56,62.51,62.56,2900.0,39.7386,39.7513,39.7196,39.7513,2900.0
2014-01-21 12:55:00,62.54,62.56,62.5,62.55,5300.0,39.7386,39.7513,39.7132,39.745,5300.0
2014-01-21 13:00:00,62.55,62.56,62.53,62.55,3900.0,39.745,39.7513,39.7323,39.745,3900.0
2014-01-21 13:05:00,62.56,62.58,62.53,62.55,7500.0,39.7513,39.764,39.7323,39.745,7500.0
2014-01-21 13:10:00,62.54,62.58,62.53,62.54,5800.0,39.7386,39.764,39.7323,39.7386,5800.0
2014-01-21 13:15:00,62.54,62.57,62.54,62.57,3000.0,39.7386,39.7577,39.7386,39.7577,3000.0
2014-01-21 13:20:00,62.57,62.57,62.49,62.49,3100.0,39.7577,39.7577,39.7069,39.7069,3100.0
2014-01-21 13:25:00,62.48,62.54,62.48,62.53,2800.0,39.7005,39.7386,39.7005,39.7323,2800.0
2014-01-21 13:30:00,62.54,62.63,62.53,62.63,3400.0,39.7386,39.7958,39.7323,39.7958,3400.0
2014-01-21 13:35:00,62.64,62.64,62.59,62.6,4300.0,39.8022,39.8022,39.7704,39.7768,4300.0
2014-01-21 13:40:00,62.6,62.61,62.57,62.59,4600.0,39.7768,39.7831,39.7577,39.7704,4600.0
2014-01-21 13:45:00,62.58,62.6,62.56,62.59,4000.0,39.764,39.7768,39.7513,39.7704,4000.0
2014-01-21 13:50:00,62.58,62.65,62.58,62.63,6400.0,39.764,39.8085,39.764,39.7958,6400.0
2014-01-21 13:55:00,62.63,62.64,62.56,62.56,4600.0,39.7958,39.8022,39.7513,39.7513,4600.0
2014-01-21 14:00:00,62.56,62.58,62.54,62.54,7100.0,39.7513,39.764,39.7386,39.7386,7100.0
2014-01-21 14:05:00,62.54,62.59,62.53,62.54,13200.0,39.7386,39.7704,39.7323,39.7386,13200.0
2014-01-21 14:10:00,62.54,62.55,62.51,62.54,10000.0,39.7386,39.745,39.7196,39.7386,10000.0
2014-01-21 14:15:00,62.54,62.55,62.47,62.47,9000.0,39.7386,39.745,39.6942,39.6942,9000.0
2014-01-21 14:20:00,62.47,62.5,62.45,62.46,8400.0,39.6942,39.7132,39.6814,39.6878,8400.0
2014-01-21 14:25:00,62.47,62.52,62.47,62.52,9200.0,39.6942,39.7259,39.6942,39.7259,9200.0
2014-01-21 14:30:00,62.51,62.51,62.47,62.48,8400.0,39.7196,39.7196,39.6942,39.7005,8400.0
2014-01-21 14:35:00,62.48,62.5,62.44,62.45,11200.0,39.7005,39.7132,39.6751,39.6814,11200.0
2014-01-21 14:40:00,62.46,62.52,62.46,62.48,21000.0,39.6878,39.7259,39.6878,39.7005,21000.0
2014-01-21 14:45:00,62.48,62.48,62.44,62.48,16100.0,39.7005,39.7005,39.6751,39.7005,16100.0
2014-01-21 14:50:00,62.49,62.49,62.44,62.47,11100.0,39.7069,39.7069,39.6751,39.6942,11100.0
2014-01-21 14:55:00,62.47,62.48,62.44,62.46,15300.0,39.6942,39.7005,39.6751,39.6878,15300.0
2014-01-21 15:00:00,62.46,62.49,62.45,62.45,20600.0,39.6878,39.7069,39.6814,39.6814,20600.0
2014-01-21 15:05:00,62.47,62.55,62.46,62.51,36900.0,39.6942,39.745,39.6878,39.7196,36900.0
2014-01-21 15:10:00,62.52,62.53,62.45,62.45,11000.0,39.7259,39.7323,39.6814,39.6814,11000.0
2014-01-21 15:15:00,62.47,62.53,62.47,62.49,15900.0,39.6942,39.7323,39.6942,39.7069,15900.0
2014-01-21 15:20:00,62.49,62.52,62.49,62.51,7500.0,39.7069,39.7259,39.7069,39.7196,7500.0
2014-01-21 15:25:00,62.51,62.51,62.45,62.45,13000.0,39.7196,39.7196,39.6814,39.6814,13000.0
2014-01-21 15:30:00,62.46,62.47,62.43,62.43,17700.0,39.6878,39.6942,39.6687,39.6687,17700.0
2014-01-21 15:35:00,62.43,62.47,62.43,62.46,16600.0,39.6687,39.6942,39.6687,39.6878,16600.0
2014-01-21 15:40:00,62.46,62.48,62.44,62.48,35600.0,39.6878,39.7005,39.6751,39.7005,35600.0
2014-01-21 15:45:00,62.48,62.49,62.42,62.43,16000.0,39.7005,39.7069,39.6624,39.6687,16000.0
2014-01-21 15:50:00,62.44,62.48,62.43,62.45,29400.0,39.6751,39.7005,39.6687,39.6814,29400.0
2014-01-21 15:55:00,62.45,62.46,62.39,62.44,55600.0,39.6814,39.6878,39.6433,39.6751,55600.0
2014-01-22 09:30:00,62.56,63.0,62.56,63.0,35400.0,39.7513,40.0309,39.7513,40.0309,35400.0
2014-01-22 09:35:00,62.91,63.0,62.8,62.93,30100.0,39.9737,40.0309,39.9038,39.9864,30100.0
2014-01-22 09:40:00,62.9,62.9,62.73,62.73,6900.0,39.9674,39.9674,39.8594,39.8594,6900.0
2014-01-22 09:45:00,62.7,62.96,62.69,62.82,12900.0,39.8403,40.0055,39.8339,39.9165,12900.0
2014-01-22 09:50:00,62.81,62.81,62.56,62.56,10400.0,39.9102,39.9102,39.7513,39.7513,10400.0
2014-01-22 09:55:00,62.54,62.64,62.53,62.58,16300.0,39.7386,39.8022,39.7323,39.764,16300.0
2014-01-22 10:00:00,62.61,62.67,62.54,62.67,62600.0,39.7831,39.8212,39.7386,39.8212,62600.0
2014-01-22 10:05:00,62.65,62.91,62.63,62.81,11800.0,39.8085,39.9737,39.7958,39.9102,11800.0
2014-01-22 10:10:00,62.79,62.85,62.77,62.83,6100.0,39.8975,39.9356,39.8848,39.9229,6100.0
2014-01-22 10:15:00,62.83,62.99,62.81,62.98,40200.0,39.9229,40.0246,39.9102,40.0182,40200.0
2014-01-22 10:20:00,62.98,63.13,62.96,63.08,98200.0,40.0182,40.1135,40.0055,40.0818,98200.0
2014-01-22 10:25:00,63.09,63.25,63.05,63.15,122300.0,40.0881,40.1898,40.0627,40.1262,122300.0
2014-01-22 10:30:00,63.15,63.34,63.15,63.27,34400.0,40.1262,40.247,40.1262,40.2025,34400.0
2014-01-22 10:35:00,63.27,63.32,63.2,63.2,6900.0,40.2025,40.2343,40.158,40.158,6900.0
2014-01-22 10:40:00,63.22,63.24,63.06,63.07,12700.0,40.1707,40.1834,40.069,40.0754,12700.0
2014-01-22 10:45:00,63.02,63.02,62.95,62.98,6900.0,40.0436,40.0436,39.9992,40.0182,6900.0
2014-01-22 10:50:00,62.99,63.12,62.96,63.08,41500.0,40.0246,40.1072,40.0055,40.0818,41500.0
2014-01-22 10:55:00,63.1,63.11,63.03,63.03,9600.0,40.0945,40.1008,40.05,40.05,9600.0
2014-01-22 11:00:00,63.01,63.08,62.96,63.08,10500.0,40.0373,40.0818,40.0055,40.0818,10500.0
2014-01-22 11:05:00,63.11,63.11,63.08,63.08,11400.0,40.1008,40.1008,40.0818,40.0818,11400.0
2014-01-22 11:10:00,63.07,63.11,63.07,63.1,10200.0,40.0754,40.1008,40.0754,40.0945,10200.0
2014-01-22 11:15:00,63.09,63.09,63.01,63.01,4600.0,40.0881,40.0881,40.0373,40.0373,4600.0
2014-01-22 11:20:00,63.01,63.09,63.01,63.06,8300.0,40.0373,40.0881,40.0373,40.069,8300.0
2014-01-22 11:25:00,63.06,63.18,63.06,63.16,15100.0,40.069,40.1453,40.069,40.1326,15100.0
2014-01-22 11:30:00,63.16,63.21,63.16,63.2,11500.0,40.1326,40.1644,40.1326,40.158,11500.0
2014-01-22 11:35:00,63.21,63.22,63.13,63.22,11200.0,40.1644,40.1707,40.1135,40.1707,11200.0
2014-01-22 11:40:00,63.22,63.26,63.2,63.24,12900.0,40.1707,40.1961,40.158,40.1834,12900.0
2014-01-22 11:45:00,63.22,63.24,63.2,63.24,11200.0,40.1707,40.1834,40.158,40.1834,11200.0
2014-01-22 11:50:00,63.25,63.3,63.25,63.28,8800.0,40.1898,40.2215,40.1898,40.2088,8800.0
2014-01-22 11:55:00,63.3,63.39,63.29,63.38,11000.0,40.2215,40.2787,40.2152,40.2724,11000.0
2014-01-22 12:00:00,63.39,63.44,63.35,63.35,16700.0,40.2787,40.3105,40.2533,40.2533,16700.0
2014-01-22 12:05:00,63.33,63.34,63.31,63.32,10700.0,40.2406,40.247,40.2279,40.2343,10700.0
2014-01-22 12:10:00,63.33,63.45,63.3,63.45,8400.0,40.2406,40.3169,40.2215,40.3169,8400.0
2014-01-22 12:15:00,63.45,63.5,63.44,63.5,7300.0,40.3169,40.3486,40.3105,40.3486,7300.0
2014-01-22 12:20:00,63.47,63.62,63.47,63.6,19000.0,40.3296,40.4249,40.3296,40.4122,19000.0
2014-01-22 12:25:00,63.61,63.63,63.59,63.59,8600.0,40.4185,40.4312,40.4058,40.4058,8600.0
2014-01-22 12:30:00,63.58,63.62,63.55,63.58,10000.0,40.3995,40.4249,40.3804,40.3995,10000.0
2014-01-22 12:35:00,63.58,63.62,63.55,63.62,12200.0,40.3995,40.4249,40.3804,40.4249,12200.0
2014-01-22 12:40:00,63.62,63.62,63.59,63.59,9300.0,40.4249,40.4249,40.4058,40.4058,9300.0
2014-01-22 12:45:00,63.56,63.57,63.49,63.49,7100.0,40.3868,40.3931,40.3423,40.3423,7100.0
2014-01-22 12:50:00,63.49,63.53,63.48,63.51,9500.0,40.3423,40.3677,40.3359,40.355,9500.0
2014-01-22 12:55:00,63.5,63.56,63.48,63.56,7300.0,40.3486,40.3868,40.3359,40.3868,7300.0
2014-01-22 13:00:00,63.57,63.59,63.5,63.59,11600.0,40.3931,40.4058,40.3486,40.4058,11600.0
2014-01-22 13:05:00,63.59,63.65,63.57,63.58,14600.0,40.4058,40.4439,40.3931,40.3995,14600.0
2014-01-22 13:10:00,63.56,63.76,63.56,63.76,10700.0,40.3868,40.5138,40.3868,40.5138,10700.0
2014-01-22 13:15:00,63.75,63.75,63.66,63.75,13800.0,40.5075,40.5075,40.4503,40.5075,13800.0
2014-01-22 13:20:00,63.75,63.75,63.7,63.7,9600.0,40.5075,40.5075,40.4757,40.4757,9600.0
2014-01-22 13:25:00,63.7,63.76,63.7,63.75,9500.0,40.4757,40.5138,40.4757,40.5075,9500.0
2014-01-22 13:30:00,63.74,63.75,63.6,63.61,17200.0,40.5011,40.5075,40.4122,40.4185,17200.0
2014-01-22 13:35:00,63.6,63.63,63.5,63.5,15100.0,40.4122,40.4312,40.3486,40.3486,15100.0
2014-01-22 13:40:00,63.51,63.55,63.47,63.55,11200.0,40.355,40.3804,40.3296,40.3804,11200.0
2014-01-22 13:45:00,63.55,63.55,63.45,63.45,7600.0,40.3804,40.3804,40.3169,40.3169,7600.0
2014-01-22 13:50:00,63.45,63.58,63.45,63.56,6500.0,40.3169,40.3995,40.3169,40.3868,6500.0
2014-01-22 13:55:00,63.57,63.66,63.57,63.64,8600.0,40.3931,40.4503,40.3931,40.4376,8600.0
2014-01-22 14:00:00,63.64,63.71,63.64,63.71,9000.0,40.4376,40.4821,40.4376,40.4821,9000.0
2014-01-22 14:05:00,63.71,63.72,63.63,63.68,13900.0,40.4821,40.4884,40.4312,40.463,13900.0
2014-01-22 14:10:00,63.68,63.7,63.63,63.64,17600.0,40.463,40.4757,40.4312,40.4376,17600.0
2014-01-22 14:15:00,63.64,63.72,63.62,63.68,76700.0,40.4376,40.4884,40.4249,40.463,76700.0
2014-01-22 14:20:00,63.68,63.74,63.65,63.73,8700.0,40.463,40.5011,40.4439,40.4948,8700.0
2014-01-22 14:25:00,63.74,63.74,63.66,63.72,6000.0,40.5011,40.5011,40.4503,40.4884,6000.0
2014-01-22 14:30:00,63.72,63.75,63.72,63.72,5800.0,40.4884,40.5075,40.4884,40.4884,5800.0
2014-01-22 14:35:00,63.73,63.79,63.72,63.77,8600.0,40.4948,40.5329,40.4884,40.5202,8600.0
2014-01-22 14:40:00,63.77,63.79,63.75,63.78,11900.0,40.5202,40.5329,40.5075,40.5265,11900.0
2014-01-22 14:45:00,63.78,63.78,63.65,63.65,13300.0,40.5265,40.5265,40.4439,40.4439,13300.0
2014-01-22 14:50:00,63.65,63.71,63.65,63.7,9800.0,40.4439,40.4821,40.4439,40.4757,9800.0
2014-01-22 14:55:00,63.7,63.74,63.7,63.74,7600.0,40.4757,40.5011,40.4757,40.5011,7600.0
2014-01-22 15:00:00,63.74,63.75,63.7,63.7,12300.0,40.5011,40.5075,40.4757,40.4757,12300.0
2014-01-22 15:05:00,63.71,63.71,63.66,63.66,14200.0,40.4821,40.4821,40.4503,40.4503,14200.0
2014-01-22 15:10:00,63.67,63.7,63.66,63.69,7600.0,40.4566,40.4757,40.4503,40.4694,7600.0
2014-01-22 15:15:00,63.69,63.7,63.68,63.69,6900.0,40.4694,40.4757,40.463,40.4694,6900.0
2014-01-22 15:20:00,63.69,63.73,63.68,63.72,12000.0,40.4694,40.4948,40.463,40.4884,12000.0
2014-01-22 15:25:00,63.72,63.77,63.67,63.67,19100.0,40.4884,40.5202,40.4566,40.4566,19100.0
2014-01-22 15:30:00,63.68,63.74,63.68,63.72,23000.0,40.463,40.5011,40.463,40.4884,23000.0
2014-01-22 15:35:00,63.72,63.72,63.66,63.68,12600.0,40.4884,40.4884,40.4503,40.463,12600.0
2014-01-22 15:40:00,63.69,63.7,63.67,63.69,13500.0,40.4694,40.4757,40.4566,40.4694,13500.0
2014-01-22 15:45:00,63.68,63.77,63.68,63.71,30800.0,40.463,40.5202,40.463,40.4821,30800.0
2014-01-22 15:50:00,63.71,63.71,63.65,63.65,28100.0,40.4821,40.4821,40.4439,40.4439,28100.0
2014-01-22 15:55:00,63.64,63.7,63.63,63.67,34600.0,40.4376,40.4757,40.4312,40.4566,34600.0
2014-01-23 09:30:00,63.4,63.83,63.15,63.78,24600.0,40.2851,40.5583,40.1262,40.5265,24600.0
2014-01-23 09:35:00,63.76,63.76,63.47,63.5,7600.0,40.5138,40.5138,40.3296,40.3486,7600.0
2014-01-23 09:40:00,63.49,63.49,63.29,63.37,8300.0,40.3423,40.3423,40.2152,40.266,8300.0
2014-01-23 09:45:00,63.39,63.45,63.2,63.26,6500.0,40.2787,40.3169,40.158,40.1961,6500.0
2014-01-23 09:50:00,63.2,63.23,62.95,62.95,6400.0,40.158,40.1771,39.9992,39.9992,6400.0
2014-01-23 09:55:00,62.95,63.22,62.95,63.15,64700.0,39.9992,40.1707,39.9992,40.1262,64700.0
2014-01-23 10:00:00,63.15,63.22,63.1,63.14,19300.0,40.1262,40.1707,40.0945,40.1199,19300.0
2014-01-23 10:05:00,63.1,63.14,62.85,62.85,10700.0,40.0945,40.1199,39.9356,39.9356,10700.0
2014-01-23 10:10:00,62.85,62.9,62.81,62.9,15600.0,39.9356,39.9674,39.9102,39.9674,15600.0
2014-01-23 10:15:00,62.9,63.16,62.87,63.16,11100.0,39.9674,40.1326,39.9483,40.1326,11100.0
2014-01-23 10:20:00,63.16,63.18,62.92,62.95,7500.0,40.1326,40.1453,39.9801,39.9992,7500.0
2014-01-23 10:25:00,62.98,63.16,62.94,63.1,19800.0,40.0182,40.1326,39.9928,40.0945,19800.0
2014-01-23 10:30:00,63.1,63.13,63.0,63.13,14900.0,40.0945,40.1135,40.0309,40.1135,14900.0
2014-01-23 10:35:00,63.12,63.13,63.01,63.04,10000.0,40.1072,40.1135,40.0373,40.0563,10000.0
2014-01-23 10:40:00,63.06,63.06,62.95,63.0,11000.0,40.069,40.069,39.9992,40.0309,11000.0
2014-01-23 10:45:00,62.98,63.06,62.97,63.03,14300.0,40.0182,40.069,40.0119,40.05,14300.0
2014-01-23 10:50:00,63.01,63.01,62.81,62.93,7800.0,40.0373,40.0373,39.9102,39.9864,7800.0
2014-01-23 10:55:00,62.94,63.0,62.83,62.89,5500.0,39.9928,40.0309,39.9229,39.961,5500.0
2014-01-23 11:00:00,62.84,62.93,62.8,62.8,8500.0,39.9293,39.9864,39.9038,39.9038,8500.0
2014-01-23 11:05:00,62.8,62.86,62.76,62.82,9600.0,39.9038,39.942,39.8784,39.9165,9600.0
2014-01-23 11:10:00,62.81,62.86,62.76,62.84,6700.0,39.9102,39.942,39.8784,39.9293,6700.0
2014-01-23 11:15:00,62.84,62.9,62.8,62.9,9300.0,39.9293,39.9674,39.9038,39.9674,9300.0
2014-01-23 11:20:00,62.91,62.99,62.9,62.93,19200.0,39.9737,40.0246,39.9674,39.9864,19200.0
2014-01-23 11:25:00,62.91,62.97,62.91,62.97,4800.0,39.9737,40.0119,39.9737,40.0119,4800.0
2014-01-23 11:30:00,62.98,63.11,62.95,63.08,17400.0,40.0182,40.1008,39.9992,40.0818,17400.0
2014-01-23 11:35:00,63.07,63.13,63.04,63.1,12300.0,40.0754,40.1135,40.0563,40.0945,12300.0
2014-01-23 11:40:00,63.09,63.21,63.09,63.19,13700.0,40.0881,40.1644,40.0881,40.1516,13700.0
2014-01-23 11:45:00,63.19,63.2,63.11,63.15,8700.0,40.1516,40.158,40.1008,40.1262,8700.0
2014-01-23 11:50:00,63.15,63.21,63.14,63.19,10500.0,40.1262,40.1644,40.1199,40.1516,10500.0
2014-01-23 11:55:00,63.2,63.29,63.19,63.25,9200.0,40.158,40.2152,40.1516,40.1898,9200.0
2014-01-23 12:00:00,63.28,63.3,63.26,63.3,10800.0,40.2088,40.2215,40.1961,40.2215,10800.0
2014-01-23 12:05:00,63.29,63.35,63.28,63.34,19700.0,40.2152,40.2533,40.2088,40.247,19700.0
2014-01-23 12:10:00,63.34,63.38,63.28,63.31,17300.0,40.247,40.2724,40.2088,40.2279,17300.0
2014-01-23 12:15:00,63.31,63.35,63.27,63.33,15800.0,40.2279,40.2533,40.2025,40.2406,15800.0
2014-01-23 12:20:00,63.34,63.4,63.29,63.34,13700.0,40.247,40.2851,40.2152,40.247,13700.0
2014-01-23 12:25:00,63.33,63.44,63.32,63.39,10500.0,40.2406,40.3105,40.2343,40.2787,10500.0
2014-01-23 12:30:00,63.37,63.38,63.26,63.33,21100.0,40.266,40.2724,40.1961,40.2406,21100.0
2014-01-23 12:35:00,63.33,63.34,63.28,63.3,11000.0,40.2406,40.247,40.2088,40.2215,11000.0
2014-01-23 12:40:00,63.29,63.35,63.29,63.34,17400.0,40.2152,40.2533,40.2152,40.247,17400.0
2014-01-23 12:45:00,63.34,63.38,63.33,63.36,8500.0,40.247,40.2724,40.2406,40.2597,8500.0
2014-01-23 12:50:00,63.36,63.36,63.33,63.36,6000.0,40.2597,40.2597,40.2406,40.2597,6000.0
2014-01-23 12:55:00,63.35,63.39,63.33,63.38,14100.0,40.2533,40.2787,40.2406,40.2724,14100.0
2014-01-23 13:00:00,63.39,63.39,63.33,63.37,7800.0,40.2787,40.2787,40.2406,40.266,7800.0
2014-01-23 13:05:00,63.36,63.42,63.36,63.42,4700.0,40.2597,40.2978,40.2597,40.2978,4700.0
2014-01-23 13:10:00,63.41,63.41,63.37,63.4,17700.0,40.2914,40.2914,40.266,40.2851,17700.0
2014-01-23 13:15:00,63.39,63.48,63.37,63.46,37500.0,40.2787,40.3359,40.266,40.3232,37500.0
2014-01-23 13:20:00,63.45,63.45,63.38,63.41,5900.0,40.3169,40.3169,40.2724,40.2914,5900.0
2014-01-23 13:25:00,63.41,63.43,63.36,63.39,11000.0,40.2914,40.3041,40.2597,40.2787,11000.0
2014-01-23 13:30:00,63.4,63.4,63.25,63.31,11400.0,40.2851,40.2851,40.1898,40.2279,11400.0
2014-01-23 13:35:00,63.3,63.33,63.26,63.29,7200.0,40.2215,40.2406,40.1961,40.2152,7200.0
2014-01-23 13:40:00,63.26,63.33,63.19,63.19,8300.0,40.1961,40.2406,40.1516,40.1516,8300.0
2014-01-23 13:45:00,63.19,63.25,63.16,63.16,8200.0,40.1516,40.1898,40.1326,40.1326,8200.0
2014-01-23 13:50:00,63.19,63.26,63.17,63.25,7400.0,40.1516,40.1961,40.1389,40.1898,7400.0
2014-01-23 13:55:00,63.26,63.26,63.09,63.13,23300.0,40.1961,40.1961,40.0881,40.1135,23300.0
2014-01-23 14:00:00,63.11,63.13,63.04,63.04,12600.0,40.1008,40.1135,40.0563,40.0563,12600.0
2014-01-23 14:05:00,63.04,63.12,63.02,63.1,26000.0,40.0563,40.1072,40.0436,40.0945,26000.0
2014-01-23 14:10:00,63.12,63.12,63.05,63.07,13900.0,40.1072,40.1072,40.0627,40.0754,13900.0
2014-01-23 14:15:00,63.04,63.1,63.04,63.1,30800.0,40.0563,40.0945,40.0563,40.0945,30800.0
2014-01-23 14:20:00,63.1,63.22,63.09,63.18,77300.0,40.0945,40.1707,40.0881,40.1453,77300.0
2014-01-23 14:25:00,63.18,63.27,63.11,63.22,24300.0,40.1453,40.2025,40.1008,40.1707,24300.0
2014-01-23 14:30:00,63.25,63.38,63.24,63.34,15200.0,40.1898,40.2724,40.1834,40.247,15200.0
2014-01-23 14:35:00,63.35,63.37,63.31,63.33,15200.0,40.2533,40.266,40.2279,40.2406,15200.0
2014-01-23 14:40:00,63.35,63.36,63.32,63.33,14000.0,40.2533,40.2597,40.2343,40.2406,14000.0
2014-01-23 14:45:00,63.35,63.39,63.31,63.38,20500.0,40.2533,40.2787,40.2279,40.2724,20500.0
2014-01-23 14:50:00,63.38,63.4,63.35,63.37,16100.0,40.2724,40.2851,40.2533,40.266,16100.0
2014-01-23 14:55:00,63.38,63.45,63.38,63.41,16200.0,40.2724,40.3169,40.2724,40.2914,16200.0
2014-01-23 15:00:00,63.42,63.55,63.4,63.55,32000.0,40.2978,40.3804,40.2851,40.3804,32000.0
2014-01-23 15:05:00,63.54,63.62,63.5,63.55,21500.0,40.374,40.4249,40.3486,40.3804,21500.0
2014-01-23 15:10:00,63.51,63.51,63.44,63.49,18000.0,40.355,40.355,40.3105,40.3423,18000.0
2014-01-23 15:15:00,63.49,63.49,63.44,63.47,34100.0,40.3423,40.3423,40.3105,40.3296,34100.0
2014-01-23 15:20:00,63.48,63.61,63.47,63.59,35100.0,40.3359,40.4185,40.3296,40.4058,35100.0
2014-01-23 15:25:00,63.59,63.62,63.59,63.62,22400.0,40.4058,40.4249,40.4058,40.4249,22400.0
2014-01-23 15:30:00,63.62,63.72,63.61,63.65,49300.0,40.4249,40.4884,40.4185,40.4439,49300.0
2014-01-23 15:35:00,63.65,63.72,63.65,63.72,41000.0,40.4439,40.4884,40.4439,40.4884,41000.0
2014-01-23 15:40:00,63.72,63.73,63.59,63.61,39800.0,40.4884,40.4948,40.4058,40.4185,39800.0
2014-01-23 15:45:00,63.6,63.64,63.51,63.55,34100.0,40.4122,40.4376,40.355,40.3804,34100.0
2014-01-23 15:50:00,63.53,63.6,63.4,63.59,65500.0,40.3677,40.4122,40.2851,40.4058,65500.0
2014-01-23 15:55:00,63.59,63.59,63.42,63.55,97000.0,40.4058,40.4058,40.2978,40.3804,97000.0
2014-01-24 09:30:00,63.47,63.47,62.27,62.34,110000.0,40.3296,40.3296,39.5671,39.6115,110000.0
2014-01-24 09:35:00,62.36,62.42,61.55,61.78,93700.0,39.6243,39.6624,39.1096,39.2557,93700.0
2014-01-24 09:40:00,61.78,62.33,61.65,62.1,70700.0,39.2557,39.6052,39.1731,39.4591,70700.0
2014-01-24 09:45:00,62.06,62.66,62.06,62.63,58700.0,39.4336,39.8149,39.4336,39.7958,58700.0
2014-01-24 09:50:00,62.64,62.92,62.41,62.59,56900.0,39.8022,39.9801,39.656,39.7704,56900.0
2014-01-24 09:55:00,62.65,62.9,62.48,62.69,91200.0,39.8085,39.9674,39.7005,39.8339,91200.0
2014-01-24 10:00:00,62.7,63.06,62.66,63.04,36300.0,39.8403,40.069,39.8149,40.0563,36300.0
2014-01-24 10:05:00,63.01,63.21,62.95,63.08,43200.0,40.0373,40.1644,39.9992,40.0818,43200.0
2014-01-24 10:10:00,63.07,63.23,62.98,63.13,28500.0,40.0754,40.1771,40.0182,40.1135,28500.0
2014-01-24 10:15:00,63.1,63.13,62.92,62.96,121000.0,40.0945,40.1135,39.9801,40.0055,121000.0
2014-01-24 10:20:00,62.97,63.32,62.95,63.29,21500.0,40.0119,40.2343,39.9992,40.2152,21500.0
2014-01-24 10:25:00,63.28,63.28,62.95,63.09,22700.0,40.2088,40.2088,39.9992,40.0881,22700.0
2014-01-24 10:30:00,63.05,63.07,62.92,63.03,16400.0,40.0627,40.0754,39.9801,40.05,16400.0
2014-01-24 10:35:00,63.04,63.2,63.01,63.19,13300.0,40.0563,40.158,40.0373,40.1516,13300.0
2014-01-24 10:40:00,63.16,63.27,63.04,63.05,28100.0,40.1326,40.2025,40.0563,40.0627,28100.0
2014-01-24 10:45:00,63.05,63.07,62.9,63.01,45200.0,40.0627,40.0754,39.9674,40.0373,45200.0
2014-01-24 10:50:00,63.01,63.02,62.92,62.97,20800.0,40.0373,40.0436,39.9801,40.0119,20800.0
2014-01-24 10:55:00,62.94,63.0,62.91,62.97,24400.0,39.9928,40.0309,39.9737,40.0119,24400.0
2014-01-24 11:00:00,62.95,63.09,62.85,63.09,27200.0,39.9992,40.0881,39.9356,40.0881,27200.0
2014-01-24 11:05:00,63.09,63.17,63.0,63.01,15900.0,40.0881,40.1389,40.0309,40.0373,15900.0
2014-01-24 11:10:00,62.98,62.98,62.71,62.76,73300.0,40.0182,40.0182,39.8467,39.8784,73300.0
2014-01-24 11:15:00,62.75,62.76,62.56,62.65,33200.0,39.8721,39.8784,39.7513,39.8085,33200.0
2014-01-24 11:20:00,62.63,62.71,62.56,62.65,12700.0,39.7958,39.8467,39.7513,39.8085,12700.0
2014-01-24 11:25:00,62.71,62.75,62.6,62.75,8000.0,39.8467,39.8721,39.7768,39.8721,8000.0
2014-01-24 11:30:00,62.75,62.75,62.63,62.75,12200.0,39.8721,39.8721,39.7958,39.8721,12200.0
2014-01-24 11:35:00,62.72,62.74,62.43,62.45,26300.0,39.853,39.8657,39.6687,39.6814,26300.0
2014-01-24 11:40:00,62.45,62.59,62.45,62.56,11200.0,39.6814,39.7704,39.6814,39.7513,11200.0
2014-01-24 11:45:00,62.56,62.58,62.5,62.51,11900.0,39.7513,39.764,39.7132,39.7196,11900.0
2014-01-24 11:50:00,62.5,62.5,62.32,62.33,13400.0,39.7132,39.7132,39.5988,39.6052,13400.0
2014-01-24 11:55:00,62.31,62.42,62.29,62.34,12900.0,39.5925,39.6624,39.5798,39.6115,12900.0
2014-01-24 12:00:00,62.34,62.4,62.26,62.29,11600.0,39.6115,39.6497,39.5607,39.5798,11600.0
2014-01-24 12:05:00,62.27,62.41,62.27,62.33,10700.0,39.5671,39.656,39.5671,39.6052,10700.0
2014-01-24 12:10:00,62.31,62.32,62.24,62.25,16400.0,39.5925,39.5988,39.548,39.5544,16400.0
2014-01-24 12:15:00,62.24,62.25,62.18,62.2,11100.0,39.548,39.5544,39.5099,39.5226,11100.0
2014-01-24 12:20:00,62.23,62.25,62.16,62.25,11200.0,39.5417,39.5544,39.4972,39.5544,11200.0
2014-01-24 12:25:00,62.24,62.36,62.24,62.3,18400.0,39.548,39.6243,39.548,39.5861,18400.0
2014-01-24 12:30:00,62.31,62.39,62.29,62.29,12000.0,39.5925,39.6433,39.5798,39.5798,12000.0
2014-01-24 12:35:00,62.3,62.4,62.29,62.34,11800.0,39.5861,39.6497,39.5798,39.6115,11800.0
2014-01-24 12:40:00,62.32,62.4,62.29,62.29,8000.0,39.5988,39.6497,39.5798,39.5798,8000.0
2014-01-24 12:45:00,62.27,62.33,62.18,62.23,10900.0,39.5671,39.6052,39.5099,39.5417,10900.0
2014-01-24 12:50:00,62.23,62.24,62.09,62.12,12400.0,39.5417,39.548,39.4527,39.4718,12400.0
2014-01-24 12:55:00,62.14,62.2,62.11,62.18,6500.0,39.4845,39.5226,39.4654,39.5099,6500.0
2014-01-24 13:00:00,62.2,62.22,62.15,62.17,15800.0,39.5226,39.5353,39.4908,39.5035,15800.0
2014-01-24 13:05:00,62.17,62.22,62.14,62.2,9200.0,39.5035,39.5353,39.4845,39.5226,9200.0
2014-01-24 13:10:00,62.2,62.23,62.11,62.23,12900.0,39.5226,39.5417,39.4654,39.5417,12900.0
2014-01-24 13:15:00,62.18,62.35,62.18,62.34,18500.0,39.5099,39.6179,39.5099,39.6115,18500.0
2014-01-24 13:20:00,62.34,62.35,62.2,62.3,13000.0,39.6115,39.6179,39.5226,39.5861,13000.0
2014-01-24 13:25:00,62.31,62.38,62.3,62.35,33500.0,39.5925,39.637,39.5861,39.6179,33500.0
2014-01-24 13:30:00,62.36,62.43,62.35,62.35,8000.0,39.6243,39.6687,39.6179,39.6179,8000.0
2014-01-24 13:35:00,62.36,62.41,62.3,62.3,13700.0,39.6243,39.656,39.5861,39.5861,13700.0
2014-01-24 13:40:00,62.29,62.29,62.12,62.12,13300.0,39.5798,39.5798,39.4718,39.4718,13300.0
2014-01-24 13:45:00,62.1,62.1,62.02,62.04,10600.0,39.4591,39.4591,39.4082,39.4209,10600.0
2014-01-24 13:50:00,62.05,62.2,62.03,62.15,12300.0,39.4273,39.5226,39.4146,39.4908,12300.0
2014-01-24 13:55:00,62.15,62.2,62.12,62.16,19200.0,39.4908,39.5226,39.4718,39.4972,19200.0
2014-01-24 14:00:00,62.15,62.17,62.12,62.15,15900.0,39.4908,39.5035,39.4718,39.4908,15900.0
2014-01-24 14:05:00,62.16,62.2,62.1,62.11,28800.0,39.4972,39.5226,39.4591,39.4654,28800.0
2014-01-24 14:10:00,62.1,62.13,62.03,62.03,29900.0,39.4591,39.4781,39.4146,39.4146,29900.0
2014-01-24 14:15:00,62.02,62.09,62.01,62.06,9600.0,39.4082,39.4527,39.4019,39.4336,9600.0
2014-01-24 14:20:00,62.06,62.08,61.96,61.96,18100.0,39.4336,39.4463,39.3701,39.3701,18100.0
2014-01-24 14:25:00,61.97,61.99,61.77,61.81,40600.0,39.3764,39.3892,39.2494,39.2748,40600.0
2014-01-24 14:30:00,61.8,61.94,61.8,61.94,8200.0,39.2684,39.3574,39.2684,39.3574,8200.0
2014-01-24 14:35:00,61.93,62.09,61.93,62.08,14800.0,39.351,39.4527,39.351,39.4463,14800.0
2014-01-24 14:40:00,62.08,62.18,62.08,62.18,14100.0,39.4463,39.5099,39.4463,39.5099,14100.0
2014-01-24 14:45:00,62.17,62.21,62.17,62.19,14800.0,39.5035,39.5289,39.5035,39.5162,14800.0
2014-01-24 14:50:00,62.19,62.23,62.18,62.21,12700.0,39.5162,39.5417,39.5099,39.5289,12700.0
2014-01-24 14:55:00,62.19,62.24,62.19,62.24,11000.0,39.5162,39.548,39.5162,39.548,11000.0
2014-01-24 15:00:00,62.25,62.25,62.12,62.12,31900.0,39.5544,39.5544,39.4718,39.4718,31900.0
2014-01-24 15:05:00,62.14,62.16,62.03,62.03,18700.0,39.4845,39.4972,39.4146,39.4146,18700.0
2014-01-24 15:10:00,62.04,62.07,61.98,62.01,20300.0,39.4209,39.44,39.3828,39.4019,20300.0
2014-01-24 15:15:00,62.0,62.07,61.98,62.02,21700.0,39.3955,39.44,39.3828,39.4082,21700.0
2014-01-24 15:20:00,62.04,62.04,61.95,61.97,19500.0,39.4209,39.4209,39.3637,39.3764,19500.0
2014-01-24 15:25:00,61.97,62.05,61.95,62.0,17100.0,39.3764,39.4273,39.3637,39.3955,17100.0
2014-01-24 15:30:00,62.01,62.02,61.95,61.97,17900.0,39.4019,39.4082,39.3637,39.3764,17900.0
2014-01-24 15:35:00,61.97,62.06,61.97,62.01,25100.0,39.3764,39.4336,39.3764,39.4019,25100.0
2014-01-24 15:40:00,62.0,62.12,62.0,62.09,35900.0,39.3955,39.4718,39.3955,39.4527,35900.0
2014-01-24 15:45:00,62.08,62.12,62.03,62.12,54900.0,39.4463,39.4718,39.4146,39.4718,54900.0
2014-01-24 15:50:00,62.1,62.24,62.06,62.24,73700.0,39.4591,39.548,39.4336,39.548,73700.0
2014-01-24 15:55:00,62.22,62.27,62.05,62.07,84400.0,39.5353,39.5671,39.4273,39.44,84400.0
2014-01-27 09:30:00,62.22,62.25,61.83,62.02,21500.0,39.5353,39.5544,39.2875,39.4082,21500.0
2014-01-27 09:35:00,62.02,62.09,61.77,62.09,14100.0,39.4082,39.4527,39.2494,39.4527,14100.0
2014-01-27 09:40:00,62.09,62.23,62.02,62.13,22700.0,39.4527,39.5417,39.4082,39.4781,22700.0
2014-01-27 09:45:00,62.16,62.16,62.0,62.08,15100.0,39.4972,39.4972,39.3955,39.4463,15100.0
2014-01-27 09:50:00,62.07,62.15,61.87,61.87,36200.0,39.44,39.4908,39.3129,39.3129,36200.0
2014-01-27 09:55:00,61.91,62.17,61.88,62.15,15700.0,39.3383,39.5035,39.3193,39.4908,15700.0
2014-01-27 10:00:00,62.12,62.36,62.07,62.22,12400.0,39.4718,39.6243,39.44,39.5353,12400.0
2014-01-27 10:05:00,62.22,62.35,62.21,62.28,12000.0,39.5353,39.6179,39.5289,39.5734,12000.0
2014-01-27 10:10:00,62.26,62.37,62.07,62.09,15700.0,39.5607,39.6306,39.44,39.4527,15700.0
2014-01-27 10:15:00,62.1,62.18,62.04,62.12,16000.0,39.4591,39.5099,39.4209,39.4718,16000.0
2014-01-27 10:20:00,62.1,62.11,61.9,62.0,16500.0,39.4591,39.4654,39.332,39.3955,16500.0
2014-01-27 10:25:00,61.98,62.11,61.85,61.89,13000.0,39.3828,39.4654,39.3002,39.3256,13000.0
2014-01-27 10:30:00,61.92,62.13,61.91,62.1,15600.0,39.3447,39.4781,39.3383,39.4591,15600.0
2014-01-27 10:35:00,62.1,62.11,61.94,61.96,13700.0,39.4591,39.4654,39.3574,39.3701,13700.0
2014-01-27 10:40:00,61.99,62.16,61.99,62.08,14000.0,39.3892,39.4972,39.3892,39.4463,14000.0
2014-01-27 10:45:00,62.05,62.1,61.97,62.0,10900.0,39.4273,39.4591,39.3764,39.3955,10900.0
2014-01-27 10:50:00,61.97,62.03,61.85,61.9,17400.0,39.3764,39.4146,39.3002,39.332,17400.0
2014-01-27 10:55:00,61.89,61.99,61.84,61.88,7000.0,39.3256,39.3892,39.2938,39.3193,7000.0
2014-01-27 11:00:00,61.91,61.93,61.75,61.76,14100.0,39.3383,39.351,39.2367,39.243,14100.0
2014-01-27 11:05:00,61.79,61.88,61.73,61.78,9600.0,39.2621,39.3193,39.2239,39.2557,9600.0
2014-01-27 11:10:00,61.79,61.87,61.68,61.85,15100.0,39.2621,39.3129,39.1922,39.3002,15100.0
2014-01-27 11:15:00,61.83,61.94,61.82,61.89,13900.0,39.2875,39.3574,39.2811,39.3256,13900.0
2014-01-27 11:20:00,61.91,61.92,61.81,61.87,7800.0,39.3383,39.3447,39.2748,39.3129,7800.0
2014-01-27 11:25:00,61.87,61.87,61.7,61.74,11400.0,39.3129,39.3129,39.2049,39.2303,11400.0
2014-01-27 11:30:00,61.74,61.75,61.6,61.63,16500.0,39.2303,39.2367,39.1413,39.1604,16500.0
2014-01-27 11:35:00,61.63,61.65,61.53,61.59,13700.0,39.1604,39.1731,39.0969,39.135,13700.0
2014-01-27 11:40:00,61.59,61.74,61.56,61.68,7800.0,39.135,39.2303,39.1159,39.1922,7800.0
2014-01-27 11:45:00,61.71,61.76,61.67,61.75,4600.0,39.2112,39.243,39.1858,39.2367,4600.0
2014-01-27 11:50:00,61.75,61.8,61.7,61.7,10500.0,39.2367,39.2684,39.2049,39.2049,10500.0
2014-01-27 11:55:00,61.68,61.68,61.57,61.62,6200.0,39.1922,39.1922,39.1223,39.1541,6200.0
2014-01-27 12:00:00,61.59,61.61,61.53,61.59,8500.0,39.135,39.1477,39.0969,39.135,8500.0
2014-01-27 12:05:00,61.54,61.59,61.44,61.54,10300.0,39.1032,39.135,39.0397,39.1032,10300.0
2014-01-27 12:10:00,61.55,61.57,61.48,61.5,4600.0,39.1096,39.1223,39.0651,39.0778,4600.0
2014-01-27 12:15:00,61.51,61.51,61.38,61.38,6600.0,39.0842,39.0842,39.0016,39.0016,6600.0
2014-01-27 12:20:00,61.37,61.44,61.18,61.44,18000.0,38.9952,39.0397,38.8745,39.0397,18000.0
2014-01-27 12:25:00,61.44,61.54,61.4,61.49,12300.0,39.0397,39.1032,39.0143,39.0714,12300.0
2014-01-27 12:30:00,61.49,61.53,61.4,61.4,30000.0,39.0714,39.0969,39.0143,39.0143,30000.0
2014-01-27 12:35:00,61.38,61.48,61.36,61.48,3800.0,39.0016,39.0651,38.9888,39.0651,3800.0
2014-01-27 12:40:00,61.51,61.58,61.4,61.58,5600.0,39.0842,39.1286,39.0143,39.1286,5600.0
2014-01-27 12:45:00,61.56,61.6,61.52,61.54,5000.0,39.1159,39.1413,39.0905,39.1032,5000.0
2014-01-27 12:50:00,61.54,61.55,61.49,61.55,4600.0,39.1032,39.1096,39.0714,39.1096,4600.0
2014-01-27 12:55:00,61.54,61.54,61.41,61.46,6000.0,39.1032,39.1032,39.0206,39.0524,6000.0
2014-01-27 13:00:00,61.42,61.47,61.36,61.47,12900.0,39.027,39.0587,38.9888,39.0587,12900.0
2014-01-27 13:05:00,61.46,61.56,61.46,61.53,7300.0,39.0524,39.1159,39.0524,39.0969,7300.0
2014-01-27 13:10:00,61.54,61.6,61.5,61.57,5700.0,39.1032,39.1413,39.0778,39.1223,5700.0
2014-01-27 13:15:00,61.58,61.62,61.58,61.61,3700.0,39.1286,39.1541,39.1286,39.1477,3700.0
2014-01-27 13:20:00,61.59,61.61,61.58,61.6,13200.0,39.135,39.1477,39.1286,39.1413,13200.0
2014-01-27 13:25:00,61.6,61.69,61.6,61.66,7000.0,39.1413,39.1985,39.1413,39.1795,7000.0
2014-01-27 13:30:00,61.69,61.69,61.62,61.65,5900.0,39.1985,39.1985,39.1541,39.1731,5900.0
2014-01-27 13:35:00,61.66,61.75,61.65,61.72,7500.0,39.1795,39.2367,39.1731,39.2176,7500.0
2014-01-27 13:40:00,61.7,61.86,61.68,61.85,8100.0,39.2049,39.3066,39.1922,39.3002,8100.0
2014-01-27 13:45:00,61.86,61.95,61.8,61.95,11400.0,39.3066,39.3637,39.2684,39.3637,11400.0
2014-01-27 13:50:00,61.91,61.91,61.78,61.85,10200.0,39.3383,39.3383,39.2557,39.3002,10200.0
2014-01-27 13:55:00,61.85,61.88,61.75,61.76,9900.0,39.3002,39.3193,39.2367,39.243,9900.0
2014-01-27 14:00:00,61.78,61.94,61.78,61.86,18100.0,39.2557,39.3574,39.2557,39.3066,18100.0
2014-01-27 14:05:00,61.85,61.91,61.83,61.83,6300.0,39.3002,39.3383,39.2875,39.2875,6300.0
2014-01-27 14:10:00,61.82,61.93,61.82,61.89,9300.0,39.2811,39.351,39.2811,39.3256,9300.0
2014-01-27 14:15:00,61.89,61.9,61.77,61.77,10500.0,39.3256,39.332,39.2494,39.2494,10500.0
2014-01-27 14:20:00,61.77,61.79,61.73,61.79,9000.0,39.2494,39.2621,39.2239,39.2621,9000.0
2014-01-27 14:25:00,61.77,61.85,61.74,61.85,8100.0,39.2494,39.3002,39.2303,39.3002,8100.0
2014-01-27 14:30:00,61.85,61.88,61.76,61.84,13500.0,39.3002,39.3193,39.243,39.2938,13500.0
2014-01-27 14:35:00,61.85,61.93,61.85,61.88,8000.0,39.3002,39.351,39.3002,39.3193,8000.0
2014-01-27 14:40:00,61.89,61.92,61.87,61.9,7000.0,39.3256,39.3447,39.3129,39.332,7000.0
2014-01-27 14:45:00,61.91,61.97,61.9,61.97,16300.0,39.3383,39.3764,39.332,39.3764,16300.0
2014-01-27 14:50:00,61.96,61.99,61.92,61.92,9400.0,39.3701,39.3892,39.3447,39.3447,9400.0
2014-01-27 14:55:00,61.94,62.01,61.91,61.92,9900.0,39.3574,39.4019,39.3383,39.3447,9900.0
2014-01-27 15:00:00,61.94,61.94,61.89,61.94,8700.0,39.3574,39.3574,39.3256,39.3574,8700.0
2014-01-27 15:05:00,61.93,61.96,61.88,61.93,13100.0,39.351,39.3701,39.3193,39.351,13100.0
2014-01-27 15:10:00,61.95,61.96,61.9,61.96,9900.0,39.3637,39.3701,39.332,39.3701,9900.0
2014-01-27 15:15:00,61.98,61.98,61.92,61.94,9800.0,39.3828,39.3828,39.3447,39.3574,9800.0
2014-01-27 15:20:00,61.95,61.95,61.87,61.9,13500.0,39.3637,39.3637,39.3129,39.332,13500.0
2014-01-27 15:25:00,61.91,61.92,61.86,61.9,11400.0,39.3383,39.3447,39.3066,39.332,11400.0
2014-01-27 15:30:00,61.89,61.94,61.8,61.8,23800.0,39.3256,39.3574,39.2684,39.2684,23800.0
2014-01-27 15:35:00,61.79,61.92,61.78,61.9,20600.0,39.2621,39.3447,39.2557,39.332,20600.0
2014-01-27 15:40:00,61.91,61.95,61.85,61.9,26800.0,39.3383,39.3637,39.3002,39.332,26800.0
2014-01-27 15:45:00,61.89,61.89,61.82,61.85,33800.0,39.3256,39.3256,39.2811,39.3002,33800.0
2014-01-27 15:50:00,61.84,61.88,61.78,61.82,40100.0,39.2938,39.3193,39.2557,39.2811,40100.0
2014-01-27 15:55:00,61.82,61.88,61.69,61.69,55500.0,39.2811,39.3193,39.1985,39.1985,55500.0
2014-01-28 09:30:00,61.69,61.96,61.69,61.87,23800.0,39.1985,39.3701,39.1985,39.3129,23800.0
2014-01-28 09:35:00,61.76,61.76,61.41,61.58,7300.0,39.243,39.243,39.0206,39.1286,7300.0
2014-01-28 09:40:00,61.61,61.67,61.45,61.61,4700.0,39.1477,39.1858,39.046,39.1477,4700.0
2014-01-28 09:45:00,61.65,61.73,61.45,61.73,6500.0,39.1731,39.2239,39.046,39.2239,6500.0
2014-01-28 09:50:00,61.69,61.81,61.63,61.81,5600.0,39.1985,39.2748,39.1604,39.2748,5600.0
2014-01-28 09:55:00,61.83,61.92,61.79,61.82,5400.0,39.2875,39.3447,39.2621,39.2811,5400.0
2014-01-28 10:00:00,61.76,61.93,61.76,61.89,15800.0,39.243,39.351,39.243,39.3256,15800.0
2014-01-28 10:05:00,61.9,61.98,61.86,61.95,8200.0,39.332,39.3828,39.3066,39.3637,8200.0
2014-01-28 10:10:00,61.93,61.96,61.88,61.9,7400.0,39.351,39.3701,39.3193,39.332,7400.0
2014-01-28 10:15:00,61.91,62.0,61.85,62.0,9800.0,39.3383,39.3955,39.3002,39.3955,9800.0
2014-01-28 10:20:00,62.01,62.21,62.0,62.18,16700.0,39.4019,39.5289,39.3955,39.5099,16700.0
2014-01-28 10:25:00,62.2,62.27,62.17,62.22,13800.0,39.5226,39.5671,39.5035,39.5353,13800.0
2014-01-28 10:30:00,62.29,62.3,62.19,62.25,15200.0,39.5798,39.5861,39.5162,39.5544,15200.0
2014-01-28 10:35:00,62.23,62.29,62.15,62.24,13300.0,39.5417,39.5798,39.4908,39.548,13300.0
2014-01-28 10:40:00,62.23,62.23,62.12,62.17,8200.0,39.5417,39.5417,39.4718,39.5035,8200.0
2014-01-28 10:45:00,62.17,62.21,62.17,62.19,3800.0,39.5035,39.5289,39.5035,39.5162,3800.0
2014-01-28 10:50:00,62.16,62.16,62.07,62.07,11800.0,39.4972,39.4972,39.44,39.44,11800.0
2014-01-28 10:55:00,62.07,62.13,62.05,62.12,23000.0,39.44,39.4781,39.4273,39.4718,23000.0
2014-01-28 11:00:00,62.11,62.2,62.04,62.16,20700.0,39.4654,39.5226,39.4209,39.4972,20700.0
2014-01-28 11:05:00,62.17,62.17,62.05,62.09,5700.0,39.5035,39.5035,39.4273,39.4527,5700.0
2014-01-28 11:10:00,62.06,62.12,62.02,62.05,6100.0,39.4336,39.4718,39.4082,39.4273,6100.0
2014-01-28 11:15:00,62.03,62.04,61.93,61.98,14400.0,39.4146,39.4209,39.351,39.3828,14400.0
2014-01-28 11:20:00,61.97,62.02,61.82,61.86,8600.0,39.3764,39.4082,39.2811,39.3066,8600.0
2014-01-28 11:25:00,61.88,61.89,61.8,61.8,9700.0,39.3193,39.3256,39.2684,39.2684,9700.0
2014-01-28 11:30:00,61.8,61.82,61.68,61.69,21300.0,39.2684,39.2811,39.1922,39.1985,21300.0
2014-01-28 11:35:00,61.68,61.69,61.5,61.56,24100.0,39.1922,39.1985,39.0778,39.1159,24100.0
2014-01-28 11:40:00,61.54,61.54,61.49,61.51,7200.0,39.1032,39.1032,39.0714,39.0842,7200.0
2014-01-28 11:45:00,61.51,61.53,61.36,61.39,6100.0,39.0842,39.0969,38.9888,39.0079,6100.0
2014-01-28 11:50:00,61.37,61.53,61.37,61.46,13700.0,38.9952,39.0969,38.9952,39.0524,13700.0
2014-01-28 11:55:00,61.46,61.53,61.45,61.46,3600.0,39.0524,39.0969,39.046,39.0524,3600.0
2014-01-28 12:00:00,61.45,61.47,61.42,61.44,5200.0,39.046,39.0587,39.027,39.0397,5200.0
2014-01-28 12:05:00,61.42,61.42,61.35,61.37,15700.0,39.027,39.027,38.9825,38.9952,15700.0
2014-01-28 12:10:00,61.4,61.4,61.28,61.29,26900.0,39.0143,39.0143,38.938,38.9444,26900.0
2014-01-28 12:15:00,61.28,61.31,61.25,61.28,7800.0,38.938,38.9571,38.919,38.938,7800.0
2014-01-28 12:20:00,61.26,61.27,61.2,61.25,21100.0,38.9253,38.9317,38.8872,38.919,21100.0
2014-01-28 12:25:00,61.27,61.27,61.2,61.26,10000.0,38.9317,38.9317,38.8872,38.9253,10000.0
2014-01-28 12:30:00,61.29,61.34,61.26,61.31,12400.0,38.9444,38.9761,38.9253,38.9571,12400.0
2014-01-28 12:35:00,61.31,61.31,61.25,61.27,15000.0,38.9571,38.9571,38.919,38.9317,15000.0
2014-01-28 12:40:00,61.28,61.3,61.27,61.3,3900.0,38.938,38.9507,38.9317,38.9507,3900.0
2014-01-28 12:45:00,61.3,61.32,61.29,61.3,21200.0,38.9507,38.9634,38.9444,38.9507,21200.0
2014-01-28 12:50:00,61.31,61.32,61.24,61.32,36000.0,38.9571,38.9634,38.9126,38.9634,36000.0
2014-01-28 12:55:00,61.31,61.37,61.31,61.37,2800.0,38.9571,38.9952,38.9571,38.9952,2800.0
2014-01-28 13:00:00,61.38,61.38,61.34,61.35,7700.0,39.0016,39.0016,38.9761,38.9825,7700.0
2014-01-28 13:05:00,61.37,61.37,61.3,61.32,12300.0,38.9952,38.9952,38.9507,38.9634,12300.0
2014-01-28 13:10:00,61.32,61.34,61.32,61.32,7500.0,38.9634,38.9761,38.9634,38.9634,7500.0
2014-01-28 13:15:00,61.32,61.33,61.3,61.33,26500.0,38.9634,38.9698,38.9507,38.9698,26500.0
2014-01-28 13:20:00,61.33,61.4,61.31,61.35,57400.0,38.9698,39.0143,38.9571,38.9825,57400.0
2014-01-28 13:25:00,61.37,61.42,61.37,61.38,8000.0,38.9952,39.027,38.9952,39.0016,8000.0
2014-01-28 13:30:00,61.38,61.42,61.36,61.36,49600.0,39.0016,39.027,38.9888,38.9888,49600.0
2014-01-28 13:35:00,61.37,61.39,61.34,61.38,22500.0,38.9952,39.0079,38.9761,39.0016,22500.0
2014-01-28 13:40:00,61.4,61.4,61.35,61.37,5400.0,39.0143,39.0143,38.9825,38.9952,5400.0
2014-01-28 13:45:00,61.36,61.38,61.34,61.37,6000.0,38.9888,39.0016,38.9761,38.9952,6000.0
2014-01-28 13:50:00,61.37,61.38,61.32,61.32,13200.0,38.9952,39.0016,38.9634,38.9634,13200.0
2014-01-28 13:55:00,61.31,61.35,61.3,61.35,16500.0,38.9571,38.9825,38.9507,38.9825,16500.0
2014-01-28 14:00:00,61.34,61.35,61.31,61.33,14500.0,38.9761,38.9825,38.9571,38.9698,14500.0
2014-01-28 14:05:00,61.34,61.39,61.34,61.35,15000.0,38.9761,39.0079,38.9761,38.9825,15000.0
2014-01-28 14:10:00,61.38,61.42,61.35,61.42,6600.0,39.0016,39.027,38.9825,39.027,6600.0
2014-01-28 14:15:00,61.43,61.46,61.36,61.38,28500.0,39.0333,39.0524,38.9888,39.0016,28500.0
2014-01-28 14:20:00,61.38,61.44,61.38,61.44,12400.0,39.0016,39.0397,39.0016,39.0397,12400.0
2014-01-28 14:25:00,61.44,61.47,61.44,61.45,9900.0,39.0397,39.0587,39.0397,39.046,9900.0
2014-01-28 14:30:00,61.45,61.47,61.42,61.47,9000.0,39.046,39.0587,39.027,39.0587,9000.0
2014-01-28 14:35:00,61.47,61.51,61.43,61.47,29900.0,39.0587,39.0842,39.0333,39.0587,29900.0
2014-01-28 14:40:00,61.45,61.5,61.45,61.46,78700.0,39.046,39.0778,39.046,39.0524,78700.0
2014-01-28 14:45:00,61.46,61.51,61.43,61.5,88100.0,39.0524,39.0842,39.0333,39.0778,88100.0
2014-01-28 14:50:00,61.5,61.53,61.47,61.48,59800.0,39.0778,39.0969,39.0587,39.0651,59800.0
2014-01-28 14:55:00,61.49,61.5,61.43,61.47,17600.0,39.0714,39.0778,39.0333,39.0587,17600.0
2014-01-28 15:00:00,61.52,61.52,61.48,61.5,21900.0,39.0905,39.0905,39.0651,39.0778,21900.0
2014-01-28 15:05:00,61.5,61.52,61.49,61.51,17500.0,39.0778,39.0905,39.0714,39.0842,17500.0
2014-01-28 15:10:00,61.51,61.52,61.46,61.51,18100.0,39.0842,39.0905,39.0524,39.0842,18100.0
2014-01-28 15:15:00,61.51,61.52,61.48,61.49,22100.0,39.0842,39.0905,39.0651,39.0714,22100.0
2014-01-28 15:20:00,61.5,61.52,61.47,61.5,31500.0,39.0778,39.0905,39.0587,39.0778,31500.0
2014-01-28 15:25:00,61.49,61.52,61.46,61.51,24500.0,39.0714,39.0905,39.0524,39.0842,24500.0
2014-01-28 15:30:00,61.5,61.52,61.46,61.5,32200.0,39.0778,39.0905,39.0524,39.0778,32200.0
2014-01-28 15:35:00,61.51,61.59,61.5,61.59,31300.0,39.0842,39.135,39.0778,39.135,31300.0
2014-01-28 15:40:00,61.59,61.59,61.55,61.55,25400.0,39.135,39.135,39.1096,39.1096,25400.0
2014-01-28 15:45:00,61.56,61.61,61.55,61.57,46000.0,39.1159,39.1477,39.1096,39.1223,46000.0
2014-01-28 15:50:00,61.57,61.61,61.51,61.54,60000.0,39.1223,39.1477,39.0842,39.1032,60000.0
2014-01-28 15:55:00,61.53,61.63,61.51,61.61,79200.0,39.0969,39.1604,39.0842,39.1477,79200.0
2014-01-29 09:30:00,61.3,61.71,61.13,61.71,33500.0,38.9507,39.2112,38.8427,39.2112,33500.0
2014-01-29 09:35:00,61.7,61.7,61.15,61.39,8200.0,39.2049,39.2049,38.8554,39.0079,8200.0
2014-01-29 09:40:00,61.44,61.65,61.44,61.64,9000.0,39.0397,39.1731,39.0397,39.1668,9000.0
2014-01-29 09:45:00,61.62,61.63,61.32,61.38,7200.0,39.1541,39.1604,38.9634,39.0016,7200.0
2014-01-29 09:50:00,61.35,61.53,61.22,61.51,6900.0,38.9825,39.0969,38.8999,39.0842,6900.0
2014-01-29 09:55:00,61.5,61.5,61.33,61.46,7100.0,39.0778,39.0778,38.9698,39.0524,7100.0
2014-01-29 10:00:00,61.5,61.59,61.42,61.42,6100.0,39.0778,39.135,39.027,39.027,6100.0
2014-01-29 10:05:00,61.38,61.42,61.33,61.39,16100.0,39.0016,39.027,38.9698,39.0079,16100.0
2014-01-29 10:10:00,61.39,61.47,61.29,61.46,14900.0,39.0079,39.0587,38.9444,39.0524,14900.0
2014-01-29 10:15:00,61.46,61.49,61.34,61.44,6300.0,39.0524,39.0714,38.9761,39.0397,6300.0
2014-01-29 10:20:00,61.43,61.49,61.28,61.49,10100.0,39.0333,39.0714,38.938,39.0714,10100.0
2014-01-29 10:25:00,61.51,61.51,61.35,61.51,7800.0,39.0842,39.0842,38.9825,39.0842,7800.0
2014-01-29 10:30:00,61.51,61.57,61.4,61.55,20200.0,39.0842,39.1223,39.0143,39.1096,20200.0
2014-01-29 10:35:00,61.57,61.58,61.36,61.48,43000.0,39.1223,39.1286,38.9888,39.0651,43000.0
2014-01-29 10:40:00,61.48,61.62,61.3,61.56,20400.0,39.0651,39.1541,38.9507,39.1159,20400.0
2014-01-29 10:45:00,61.61,61.61,61.46,61.53,4200.0,39.1477,39.1477,39.0524,39.0969,4200.0
2014-01-29 10:50:00,61.55,61.65,61.55,61.65,4400.0,39.1096,39.1731,39.1096,39.1731,4400.0
2014-01-29 10:55:00,61.65,61.74,61.62,61.71,10400.0,39.1731,39.2303,39.1541,39.2112,10400.0
2014-01-29 11:00:00,61.73,61.85,61.73,61.84,9500.0,39.2239,39.3002,39.2239,39.2938,9500.0
2014-01-29 11:05:00,61.83,61.86,61.81,61.83,12600.0,39.2875,39.3066,39.2748,39.2875,12600.0
2014-01-29 11:10:00,61.84,61.87,61.83,61.85,6700.0,39.2938,39.3129,39.2875,39.3002,6700.0
2014-01-29 11:15:00,61.86,61.9,61.78,61.79,10600.0,39.3066,39.332,39.2557,39.2621,10600.0
2014-01-29 11:20:00,61.79,61.89,61.78,61.89,11700.0,39.2621,39.3256,39.2557,39.3256,11700.0
2014-01-29 11:25:00,61.86,61.89,61.78,61.81,11500.0,39.3066,39.3256,39.2557,39.2748,11500.0
2014-01-29 11:30:00,61.82,61.91,61.82,61.88,12200.0,39.2811,39.3383,39.2811,39.3193,12200.0
2014-01-29 11:35:00,61.89,61.92,61.88,61.88,11500.0,39.3256,39.3447,39.3193,39.3193,11500.0
2014-01-29 11:40:00,61.87,61.91,61.85,61.86,11600.0,39.3129,39.3383,39.3002,39.3066,11600.0
2014-01-29 11:45:00,61.84,61.87,61.76,61.78,8400.0,39.2938,39.3129,39.243,39.2557,8400.0
2014-01-29 11:50:00,61.8,61.9,61.76,61.87,4700.0,39.2684,39.332,39.243,39.3129,4700.0
2014-01-29 11:55:00,61.86,61.87,61.79,61.79,4900.0,39.3066,39.3129,39.2621,39.2621,4900.0
2014-01-29 12:00:00,61.8,61.85,61.73,61.77,8700.0,39.2684,39.3002,39.2239,39.2494,8700.0
2014-01-29 12:05:00,61.77,61.78,61.65,61.65,7800.0,39.2494,39.2557,39.1731,39.1731,7800.0
2014-01-29 12:10:00,61.64,61.73,61.64,61.65,4000.0,39.1668,39.2239,39.1668,39.1731,4000.0
2014-01-29 12:15:00,61.69,61.71,61.64,61.7,3500.0,39.1985,39.2112,39.1668,39.2049,3500.0
2014-01-29 12:20:00,61.71,61.75,61.66,61.67,6300.0,39.2112,39.2367,39.1795,39.1858,6300.0
2014-01-29 12:25:00,61.65,61.68,61.58,61.58,3700.0,39.1731,39.1922,39.1286,39.1286,3700.0
2014-01-29 12:30:00,61.57,61.58,61.46,61.46,5100.0,39.1223,39.1286,39.0524,39.0524,5100.0
2014-01-29 12:35:00,61.49,61.5,61.3,61.3,10100.0,39.0714,39.0778,38.9507,38.9507,10100.0
2014-01-29 12:40:00,61.33,61.41,61.33,61.41,3900.0,38.9698,39.0206,38.9698,39.0206,3900.0
2014-01-29 12:45:00,61.41,61.41,61.37,61.39,4200.0,39.0206,39.0206,38.9952,39.0079,4200.0
2014-01-29 12:50:00,61.41,61.47,61.37,61.37,2700.0,39.0206,39.0587,38.9952,38.9952,2700.0
2014-01-29 12:55:00,61.39,61.46,61.39,61.46,5200.0,39.0079,39.0524,39.0079,39.0524,5200.0
2014-01-29 13:00:00,61.46,61.46,61.41,61.41,3300.0,39.0524,39.0524,39.0206,39.0206,3300.0
2014-01-29 13:05:00,61.4,61.46,61.38,61.45,7000.0,39.0143,39.0524,39.0016,39.046,7000.0
2014-01-29 13:10:00,61.46,61.59,61.43,61.56,18000.0,39.0524,39.135,39.0333,39.1159,18000.0
2014-01-29 13:15:00,61.54,61.54,61.45,61.46,2600.0,39.1032,39.1032,39.046,39.0524,2600.0
2014-01-29 13:20:00,61.45,61.54,61.45,61.52,1500.0,39.046,39.1032,39.046,39.0905,1500.0
2014-01-29 13:25:00,61.53,61.54,61.43,61.53,4000.0,39.0969,39.1032,39.0333,39.0969,4000.0
2014-01-29 13:30:00,61.51,61.51,61.46,61.49,2400.0,39.0842,39.0842,39.0524,39.0714,2400.0
2014-01-29 13:35:00,61.5,61.58,61.5,61.53,3500.0,39.0778,39.1286,39.0778,39.0969,3500.0
2014-01-29 13:40:00,61.54,61.59,61.54,61.55,6900.0,39.1032,39.135,39.1032,39.1096,6900.0
2014-01-29 13:45:00,61.55,61.56,61.51,61.54,6200.0,39.1096,39.1159,39.0842,39.1032,6200.0
2014-01-29 13:50:00,61.57,61.57,61.53,61.55,10700.0,39.1223,39.1223,39.0969,39.1096,10700.0
2014-01-29 13:55:00,61.55,61.56,61.52,61.55,10000.0,39.1096,39.1159,39.0905,39.1096,10000.0
2014-01-29 14:00:00,61.55,61.74,61.34,61.65,42200.0,39.1096,39.2303,38.9761,39.1731,42200.0
2014-01-29 14:05:00,61.63,61.66,61.39,61.6,24800.0,39.1604,39.1795,39.0079,39.1413,24800.0
2014-01-29 14:10:00,61.54,61.6,61.46,61.52,23400.0,39.1032,39.1413,39.0524,39.0905,23400.0
2014-01-29 14:15:00,61.53,61.54,61.38,61.47,50200.0,39.0969,39.1032,39.0016,39.0587,50200.0
2014-01-29 14:20:00,61.45,61.53,61.42,61.52,24700.0,39.046,39.0969,39.027,39.0905,24700.0
2014-01-29 14:25:00,61.52,61.63,61.43,61.56,19900.0,39.0905,39.1604,39.0333,39.1159,19900.0
2014-01-29 14:30:00,61.55,61.64,61.45,61.6,11200.0,39.1096,39.1668,39.046,39.1413,11200.0
2014-01-29 14:35:00,61.64,61.67,61.48,61.61,12100.0,39.1668,39.1858,39.0651,39.1477,12100.0
2014-01-29 14:40:00,61.63,61.67,61.49,61.59,8000.0,39.1604,39.1858,39.0714,39.135,8000.0
2014-01-29 14:45:00,61.6,61.6,61.41,61.44,8300.0,39.1413,39.1413,39.0206,39.0397,8300.0
2014-01-29 14:50:00,61.45,61.52,61.44,61.48,24800.0,39.046,39.0905,39.0397,39.0651,24800.0
2014-01-29 14:55:00,61.46,61.5,61.31,61.41,22900.0,39.0524,39.0778,38.9571,39.0206,22900.0
2014-01-29 15:00:00,61.42,61.48,61.37,61.39,16900.0,39.027,39.0651,38.9952,39.0079,16900.0
2014-01-29 15:05:00,61.39,61.46,61.32,61.44,13500.0,39.0079,39.0524,38.9634,39.0397,13500.0
2014-01-29 15:10:00,61.46,61.46,61.32,61.4,40400.0,39.0524,39.0524,38.9634,39.0143,40400.0
2014-01-29 15:15:00,61.37,61.47,61.32,61.32,19500.0,38.9952,39.0587,38.9634,38.9634,19500.0
2014-01-29 15:20:00,61.35,61.47,61.35,61.42,12100.0,38.9825,39.0587,38.9825,39.027,12100.0
2014-01-29 15:25:00,61.41,61.44,61.34,61.35,11400.0,39.0206,39.0397,38.9761,38.9825,11400.0
2014-01-29 15:30:00,61.34,61.43,61.28,61.3,18500.0,38.9761,39.0333,38.938,38.9507,18500.0
2014-01-29 15:35:00,61.3,61.43,61.28,61.4,23700.0,38.9507,39.0333,38.938,39.0143,23700.0
2014-01-29 15:40:00,61.39,61.41,61.35,61.4,22700.0,39.0079,39.0206,38.9825,39.0143,22700.0
2014-01-29 15:45:00,61.42,61.52,61.42,61.42,28300.0,39.027,39.0905,39.027,39.027,28300.0
2014-01-29 15:50:00,61.43,61.52,61.37,61.46,42200.0,39.0333,39.0905,38.9952,39.0524,42200.0
2014-01-29 15:55:00,61.46,61.54,61.46,61.51,94300.0,39.0524,39.1032,39.0524,39.0842,94300.0
2014-01-30 09:30:00,62.14,62.37,62.1,62.29,33600.0,39.4845,39.6306,39.4591,39.5798,33600.0
2014-01-30 09:35:00,62.23,62.29,62.05,62.07,27800.0,39.5417,39.5798,39.4273,39.44,27800.0
2014-01-30 09:40:00,62.07,62.09,61.59,61.59,26500.0,39.44,39.4527,39.135,39.135,26500.0
2014-01-30 09:45:00,61.57,61.61,61.44,61.51,23100.0,39.1223,39.1477,39.0397,39.0842,23100.0
2014-01-30 09:50:00,61.51,61.89,61.5,61.76,14200.0,39.0842,39.3256,39.0778,39.243,14200.0
2014-01-30 09:55:00,61.73,61.96,61.7,61.81,5700.0,39.2239,39.3701,39.2049,39.2748,5700.0
2014-01-30 10:00:00,61.86,61.86,61.67,61.78,7100.0,39.3066,39.3066,39.1858,39.2557,7100.0
2014-01-30 10:05:00,61.8,61.87,61.73,61.77,6500.0,39.2684,39.3129,39.2239,39.2494,6500.0
2014-01-30 10:10:00,61.8,61.85,61.74,61.83,3400.0,39.2684,39.3002,39.2303,39.2875,3400.0
2014-01-30 10:15:00,61.85,61.89,61.8,61.88,6400.0,39.3002,39.3256,39.2684,39.3193,6400.0
2014-01-30 10:20:00,61.88,61.89,61.84,61.85,5800.0,39.3193,39.3256,39.2938,39.3002,5800.0
2014-01-30 10:25:00,61.87,61.92,61.81,61.85,12600.0,39.3129,39.3447,39.2748,39.3002,12600.0
2014-01-30 10:30:00,61.82,61.88,61.75,61.75,10200.0,39.2811,39.3193,39.2367,39.2367,10200.0
2014-01-30 10:35:00,61.76,61.81,61.74,61.74,6000.0,39.243,39.2748,39.2303,39.2303,6000.0
2014-01-30 10:40:00,61.75,61.76,61.68,61.69,7200.0,39.2367,39.243,39.1922,39.1985,7200.0
2014-01-30 10:45:00,61.69,61.7,61.58,61.58,4500.0,39.1985,39.2049,39.1286,39.1286,4500.0
2014-01-30 10:50:00,61.62,61.71,61.6,61.66,5400.0,39.1541,39.2112,39.1413,39.1795,5400.0
2014-01-30 10:55:00,61.68,61.68,61.55,61.57,15000.0,39.1922,39.1922,39.1096,39.1223,15000.0
2014-01-30 11:00:00,61.57,61.58,61.45,61.47,14400.0,39.1223,39.1286,39.046,39.0587,14400.0
2014-01-30 11:05:00,61.46,61.5,61.39,61.39,32000.0,39.0524,39.0778,39.0079,39.0079,32000.0
2014-01-30 11:10:00,61.39,61.44,61.33,61.38,29800.0,39.0079,39.0397,38.9698,39.0016,29800.0
2014-01-30 11:15:00,61.37,61.41,61.36,61.39,7800.0,38.9952,39.0206,38.9888,39.0079,7800.0
2014-01-30 11:20:00,61.4,61.44,61.37,61.41,28700.0,39.0143,39.0397,38.9952,39.0206,28700.0
2014-01-30 11:25:00,61.44,61.52,61.44,61.52,33900.0,39.0397,39.0905,39.0397,39.0905,33900.0
2014-01-30 11:30:00,61.54,61.54,61.38,61.4,35500.0,39.1032,39.1032,39.0016,39.0143,35500.0
2014-01-30 11:35:00,61.4,61.41,61.32,61.32,21100.0,39.0143,39.0206,38.9634,38.9634,21100.0
2014-01-30 11:40:00,61.31,61.39,61.3,61.31,38000.0,38.9571,39.0079,38.9507,38.9571,38000.0
2014-01-30 11:45:00,61.3,61.34,61.25,61.31,30100.0,38.9507,38.9761,38.919,38.9571,30100.0
2014-01-30 11:50:00,61.3,61.39,61.29,61.38,26500.0,38.9507,39.0079,38.9444,39.0016,26500.0
2014-01-30 11:55:00,61.38,61.44,61.3,61.39,28600.0,39.0016,39.0397,38.9507,39.0079,28600.0
2014-01-30 12:00:00,61.4,61.52,61.39,61.51,13000.0,39.0143,39.0905,39.0079,39.0842,13000.0
2014-01-30 12:05:00,61.54,61.63,61.53,61.62,8900.0,39.1032,39.1604,39.0969,39.1541,8900.0
2014-01-30 12:10:00,61.63,61.66,61.58,61.6,9900.0,39.1604,39.1795,39.1286,39.1413,9900.0
2014-01-30 12:15:00,61.6,61.62,61.55,61.59,7900.0,39.1413,39.1541,39.1096,39.135,7900.0
2014-01-30 12:20:00,61.63,61.7,61.59,61.7,6000.0,39.1604,39.2049,39.135,39.2049,6000.0
2014-01-30 12:25:00,61.71,61.75,61.68,61.7,5100.0,39.2112,39.2367,39.1922,39.2049,5100.0
2014-01-30 12:30:00,61.71,61.79,61.69,61.76,3900.0,39.2112,39.2621,39.1985,39.243,3900.0
2014-01-30 12:35:00,61.78,61.8,61.71,61.79,7000.0,39.2557,39.2684,39.2112,39.2621,7000.0
2014-01-30 12:40:00,61.82,61.84,61.76,61.76,8900.0,39.2811,39.2938,39.243,39.243,8900.0
2014-01-30 12:45:00,61.74,61.76,61.73,61.73,3900.0,39.2303,39.243,39.2239,39.2239,3900.0
2014-01-30 12:50:00,61.75,61.75,61.69,61.72,5700.0,39.2367,39.2367,39.1985,39.2176,5700.0
2014-01-30 12:55:00,61.74,61.76,61.7,61.7,5800.0,39.2303,39.243,39.2049,39.2049,5800.0
2014-01-30 13:00:00,61.7,61.71,61.63,61.65,4900.0,39.2049,39.2112,39.1604,39.1731,4900.0
2014-01-30 13:05:00,61.65,61.69,61.64,61.68,5300.0,39.1731,39.1985,39.1668,39.1922,5300.0
2014-01-30 13:10:00,61.7,61.71,61.61,61.61,3700.0,39.2049,39.2112,39.1477,39.1477,3700.0
2014-01-30 13:15:00,61.63,61.69,61.63,61.65,2900.0,39.1604,39.1985,39.1604,39.1731,2900.0
2014-01-30 13:20:00,61.67,61.67,61.6,61.61,4000.0,39.1858,39.1858,39.1413,39.1477,4000.0
2014-01-30 13:25:00,61.6,61.62,61.57,61.61,3100.0,39.1413,39.1541,39.1223,39.1477,3100.0
2014-01-30 13:30:00,61.61,61.63,61.53,61.53,5900.0,39.1477,39.1604,39.0969,39.0969,5900.0
2014-01-30 13:35:00,61.55,61.58,61.53,61.56,5400.0,39.1096,39.1286,39.0969,39.1159,5400.0
2014-01-30 13:40:00,61.56,61.57,61.53,61.55,8100.0,39.1159,39.1223,39.0969,39.1096,8100.0
2014-01-30 13:45:00,61.56,61.59,61.54,61.59,9400.0,39.1159,39.135,39.1032,39.135,9400.0
2014-01-30 13:50:00,61.59,61.63,61.58,61.59,5800.0,39.135,39.1604,39.1286,39.135,5800.0
2014-01-30 13:55:00,61.58,61.58,61.53,61.55,6100.0,39.1286,39.1286,39.0969,39.1096,6100.0
2014-01-30 14:00:00,61.55,61.56,61.5,61.5,9700.0,39.1096,39.1159,39.0778,39.0778,9700.0
2014-01-30 14:05:00,61.51,61.53,61.5,61.52,10400.0,39.0842,39.0969,39.0778,39.0905,10400.0
2014-01-30 14:10:00,61.53,61.55,61.48,61.49,23100.0,39.0969,39.1096,39.0651,39.0714,23100.0
2014-01-30 14:15:00,61.48,61.57,61.48,61.57,8300.0,39.0651,39.1223,39.0651,39.1223,8300.0
2014-01-30 14:20:00,61.56,61.59,61.54,61.59,12500.0,39.1159,39.135,39.1032,39.135,12500.0
2014-01-30 14:25:00,61.59,61.62,61.55,61.62,8500.0,39.135,39.1541,39.1096,39.1541,8500.0
2014-01-30 14:30:00,61.63,61.65,61.59,61.63,11800.0,39.1604,39.1731,39.135,39.1604,11800.0
2014-01-30 14:35:00,61.63,61.64,61.6,61.62,13500.0,39.1604,39.1668,39.1413,39.1541,13500.0
2014-01-30 14:40:00,61.63,61.67,61.6,61.62,18500.0,39.1604,39.1858,39.1413,39.1541,18500.0
2014-01-30 14:45:00,61.63,61.63,61.59,61.6,11600.0,39.1604,39.1604,39.135,39.1413,11600.0
2014-01-30 14:50:00,61.63,61.69,61.62,61.65,8000.0,39.1604,39.1985,39.1541,39.1731,8000.0
2014-01-30 14:55:00,61.65,61.67,61.64,61.66,6500.0,39.1731,39.1858,39.1668,39.1795,6500.0
2014-01-30 15:00:00,61.67,61.77,61.67,61.73,15600.0,39.1858,39.2494,39.1858,39.2239,15600.0
2014-01-30 15:05:00,61.74,61.76,61.73,61.73,5900.0,39.2303,39.243,39.2239,39.2239,5900.0
2014-01-30 15:10:00,61.73,61.85,61.72,61.83,22500.0,39.2239,39.3002,39.2176,39.2875,22500.0
2014-01-30 15:15:00,61.82,61.85,61.8,61.83,10800.0,39.2811,39.3002,39.2684,39.2875,10800.0
2014-01-30 15:20:00,61.84,61.87,61.82,61.87,8100.0,39.2938,39.3129,39.2811,39.3129,8100.0
2014-01-30 15:25:00,61.87,61.89,61.8,61.82,14100.0,39.3129,39.3256,39.2684,39.2811,14100.0
2014-01-30 15:30:00,61.81,61.84,61.79,61.83,26400.0,39.2748,39.2938,39.2621,39.2875,26400.0
2014-01-30 15:35:00,61.83,61.85,61.8,61.83,24600.0,39.2875,39.3002,39.2684,39.2875,24600.0
2014-01-30 15:40:00,61.83,61.85,61.82,61.84,29600.0,39.2875,39.3002,39.2811,39.2938,29600.0
2014-01-30 15:45:00,61.85,61.85,61.78,61.79,32800.0,39.3002,39.3002,39.2557,39.2621,32800.0
2014-01-30 15:50:00,61.79,61.83,61.68,61.71,107800.0,39.2621,39.2875,39.1922,39.2112,107800.0
2014-01-30 15:55:00,61.7,61.72,61.67,61.68,84200.0,39.2049,39.2176,39.1858,39.1922,84200.0
2014-01-31 09:30:00,60.69,60.95,60.62,60.92,34200.0,38.5631,38.7283,38.5186,38.7093,34200.0
2014-01-31 09:35:00,60.97,61.14,60.95,61.04,26800.0,38.741,38.8491,38.7283,38.7855,26800.0
2014-01-31 09:40:00,61.01,61.12,60.96,61.11,10000.0,38.7665,38.8363,38.7347,38.83,10000.0
2014-01-31 09:45:00,61.16,61.16,61.04,61.08,10800.0,38.8618,38.8618,38.7855,38.8109,10800.0
2014-01-31 09:50:00,61.07,61.1,60.96,61.08,72900.0,38.8046,38.8236,38.7347,38.8109,72900.0
2014-01-31 09:55:00,61.07,61.11,60.95,61.0,29200.0,38.8046,38.83,38.7283,38.7601,29200.0
2014-01-31 10:00:00,61.03,61.14,61.0,61.05,6700.0,38.7792,38.8491,38.7601,38.7919,6700.0
2014-01-31 10:05:00,61.04,61.18,61.04,61.16,8900.0,38.7855,38.8745,38.7855,38.8618,8900.0
2014-01-31 10:10:00,61.18,61.18,61.07,61.13,6900.0,38.8745,38.8745,38.8046,38.8427,6900.0
2014-01-31 10:15:00,61.07,61.07,61.0,61.04,7400.0,38.8046,38.8046,38.7601,38.7855,7400.0
2014-01-31 10:20:00,61.03,61.11,60.99,61.04,9600.0,38.7792,38.83,38.7537,38.7855,9600.0
2014-01-31 10:25:00,61.05,61.05,61.0,61.01,10300.0,38.7919,38.7919,38.7601,38.7665,10300.0
2014-01-31 10:30:00,61.04,61.04,60.97,61.0,16600.0,38.7855,38.7855,38.741,38.7601,16600.0
2014-01-31 10:35:00,61.0,61.06,60.96,61.01,10800.0,38.7601,38.7982,38.7347,38.7665,10800.0
2014-01-31 10:40:00,61.02,61.06,60.95,61.02,28500.0,38.7728,38.7982,38.7283,38.7728,28500.0
2014-01-31 10:45:00,61.02,61.17,61.0,61.17,12200.0,38.7728,38.8681,38.7601,38.8681,12200.0
2014-01-31 10:50:00,61.18,61.24,61.09,61.16,22100.0,38.8745,38.9126,38.8173,38.8618,22100.0
2014-01-31 10:55:00,61.16,61.21,61.14,61.21,23800.0,38.8618,38.8935,38.8491,38.8935,23800.0
2014-01-31 11:00:00,61.21,61.22,61.13,61.22,11100.0,38.8935,38.8999,38.8427,38.8999,11100.0
2014-01-31 11:05:00,61.22,61.3,61.15,61.23,54500.0,38.8999,38.9507,38.8554,38.9062,54500.0
2014-01-31 11:10:00,61.23,61.29,61.21,61.29,30400.0,38.9062,38.9444,38.8935,38.9444,30400.0
2014-01-31 11:15:00,61.32,61.38,61.23,61.24,49500.0,38.9634,39.0016,38.9062,38.9126,49500.0
2014-01-31 11:20:00,61.24,61.29,61.18,61.29,23600.0,38.9126,38.9444,38.8745,38.9444,23600.0
2014-01-31 11:25:00,61.26,61.37,61.21,61.35,10200.0,38.9253,38.9952,38.8935,38.9825,10200.0
2014-01-31 11:30:00,61.39,61.39,61.3,61.31,8600.0,39.0079,39.0079,38.9507,38.9571,8600.0
2014-01-31 11:35:00,61.34,61.34,61.23,61.32,7700.0,38.9761,38.9761,38.9062,38.9634,7700.0
2014-01-31 11:40:00,61.3,61.45,61.28,61.44,14300.0,38.9507,39.046,38.938,39.0397,14300.0
2014-01-31 11:45:00,61.45,61.45,61.38,61.41,12900.0,39.046,39.046,39.0016,39.0206,12900.0
2014-01-31 11:50:00,61.41,61.44,61.38,61.44,139500.0,39.0206,39.0397,39.0016,39.0397,139500.0
2014-01-31 11:55:00,61.42,61.48,61.35,61.48,5900.0,39.027,39.0651,38.9825,39.0651,5900.0
2014-01-31 12:00:00,61.48,61.49,61.4,61.42,10100.0,39.0651,39.0714,39.0143,39.027,10100.0
2014-01-31 12:05:00,61.43,61.5,61.36,61.5,4700.0,39.0333,39.0778,38.9888,39.0778,4700.0
2014-01-31 12:10:00,61.52,61.56,61.43,61.46,12600.0,39.0905,39.1159,39.0333,39.0524,12600.0
2014-01-31 12:15:00,61.45,61.5,61.43,61.43,8600.0,39.046,39.0778,39.0333,39.0333,8600.0
2014-01-31 12:20:00,61.43,61.44,61.35,61.35,10400.0,39.0333,39.0397,38.9825,38.9825,10400.0
2014-01-31 12:25:00,61.37,61.39,61.35,61.36,4400.0,38.9952,39.0079,38.9825,38.9888,4400.0
2014-01-31 12:30:00,61.39,61.4,61.23,61.25,9100.0,39.0079,39.0143,38.9062,38.919,9100.0
2014-01-31 12:35:00,61.25,61.33,61.25,61.28,4200.0,38.919,38.9698,38.919,38.938,4200.0
2014-01-31 12:40:00,61.26,61.31,61.25,61.27,6900.0,38.9253,38.9571,38.919,38.9317,6900.0
2014-01-31 12:45:00,61.26,61.31,61.2,61.23,11000.0,38.9253,38.9571,38.8872,38.9062,11000.0
2014-01-31 12:50:00,61.23,61.3,61.23,61.26,12300.0,38.9062,38.9507,38.9062,38.9253,12300.0
2014-01-31 12:55:00,61.25,61.28,61.24,61.25,10500.0,38.919,38.938,38.9126,38.919,10500.0
2014-01-31 13:00:00,61.27,61.27,61.22,61.22,5000.0,38.9317,38.9317,38.8999,38.8999,5000.0
2014-01-31 13:05:00,61.22,61.28,61.16,61.28,8300.0,38.8999,38.938,38.8618,38.938,8300.0
2014-01-31 13:10:00,61.27,61.32,61.27,61.32,1900.0,38.9317,38.9634,38.9317,38.9634,1900.0
2014-01-31 13:15:00,61.31,61.31,61.22,61.27,8400.0,38.9571,38.9571,38.8999,38.9317,8400.0
2014-01-31 13:20:00,61.27,61.34,61.25,61.33,3800.0,38.9317,38.9761,38.919,38.9698,3800.0
2014-01-31 13:25:00,61.34,61.35,61.3,61.33,5700.0,38.9761,38.9825,38.9507,38.9698,5700.0
2014-01-31 13:30:00,61.34,61.42,61.34,61.37,10000.0,38.9761,39.027,38.9761,38.9952,10000.0
2014-01-31 13:35:00,61.33,61.34,61.29,61.31,1900.0,38.9698,38.9761,38.9444,38.9571,1900.0
2014-01-31 13:40:00,61.32,61.37,61.28,61.29,5300.0,38.9634,38.9952,38.938,38.9444,5300.0
2014-01-31 13:45:00,61.3,61.42,61.27,61.42,4200.0,38.9507,39.027,38.9317,39.027,4200.0
2014-01-31 13:50:00,61.41,61.47,61.4,61.45,8100.0,39.0206,39.0587,39.0143,39.046,8100.0
2014-01-31 13:55:00,61.46,61.47,61.38,61.42,9100.0,39.0524,39.0587,39.0016,39.027,9100.0
2014-01-31 14:00:00,61.42,61.5,61.4,61.44,11200.0,39.027,39.0778,39.0143,39.0397,11200.0
2014-01-31 14:05:00,61.42,61.42,61.36,61.4,9700.0,39.027,39.027,38.9888,39.0143,9700.0
2014-01-31 14:10:00,61.38,61.39,61.35,61.38,7500.0,39.0016,39.0079,38.9825,39.0016,7500.0
2014-01-31 14:15:00,61.37,61.37,61.29,61.31,10400.0,38.9952,38.9952,38.9444,38.9571,10400.0
2014-01-31 14:20:00,61.3,61.33,61.23,61.3,20300.0,38.9507,38.9698,38.9062,38.9507,20300.0
2014-01-31 14:25:00,61.31,61.38,61.31,61.36,4700.0,38.9571,39.0016,38.9571,38.9888,4700.0
2014-01-31 14:30:00,61.36,61.45,61.32,61.39,23700.0,38.9888,39.046,38.9634,39.0079,23700.0
2014-01-31 14:35:00,61.41,61.55,61.41,61.53,8700.0,39.0206,39.1096,39.0206,39.0969,8700.0
2014-01-31 14:40:00,61.53,61.63,61.53,61.63,5400.0,39.0969,39.1604,39.0969,39.1604,5400.0
2014-01-31 14:45:00,61.64,61.66,61.6,61.61,9200.0,39.1668,39.1795,39.1413,39.1477,9200.0
2014-01-31 14:50:00,61.61,61.63,61.55,61.58,12800.0,39.1477,39.1604,39.1096,39.1286,12800.0
2014-01-31 14:55:00,61.58,61.63,61.54,61.62,8800.0,39.1286,39.1604,39.1032,39.1541,8800.0
2014-01-31 15:00:00,61.61,61.61,61.53,61.58,18000.0,39.1477,39.1477,39.0969,39.1286,18000.0
2014-01-31 15:05:00,61.59,61.6,61.5,61.53,10300.0,39.135,39.1413,39.0778,39.0969,10300.0
2014-01-31 15:10:00,61.53,61.56,61.5,61.53,9700.0,39.0969,39.1159,39.0778,39.0969,9700.0
2014-01-31 15:15:00,61.53,61.57,61.48,61.5,15500.0,39.0969,39.1223,39.0651,39.0778,15500.0
2014-01-31 15:20:00,61.51,61.51,61.42,61.5,12000.0,39.0842,39.0842,39.027,39.0778,12000.0
2014-01-31 15:25:00,61.5,61.55,61.46,61.47,13000.0,39.0778,39.1096,39.0524,39.0587,13000.0
2014-01-31 15:30:00,61.48,61.54,61.47,61.48,13000.0,39.0651,39.1032,39.0587,39.0651,13000.0
2014-01-31 15:35:00,61.48,61.51,61.43,61.48,19300.0,39.0651,39.0842,39.0333,39.0651,19300.0
2014-01-31 15:40:00,61.48,61.49,61.43,61.48,20000.0,39.0651,39.0714,39.0333,39.0651,20000.0
2014-01-31 15:45:00,61.47,61.48,61.38,61.4,24700.0,39.0587,39.0651,39.0016,39.0143,24700.0
2014-01-31 15:50:00,61.4,61.48,61.39,61.47,52400.0,39.0143,39.0651,39.0079,39.0587,52400.0
2014-01-31 15:55:00,61.46,61.48,61.4,61.47,111600.0,39.0524,39.0651,39.0143,39.0587,111600.0
2014-02-03 09:30:00,60.51,60.8,60.23,60.68,83300.0,38.4487,38.633,38.2708,38.5568,83300.0
2014-02-03 09:35:00,60.7,60.92,60.7,60.73,34900.0,38.5695,38.7093,38.5695,38.5885,34900.0
2014-02-03 09:40:00,60.75,60.9,60.63,60.79,38800.0,38.6012,38.6966,38.525,38.6267,38800.0
2014-02-03 09:45:00,60.75,60.79,60.57,60.66,27800.0,38.6012,38.6267,38.4869,38.5441,27800.0
2014-02-03 09:50:00,60.67,60.72,60.59,60.63,14200.0,38.5504,38.5822,38.4996,38.525,14200.0
2014-02-03 09:55:00,60.58,60.64,60.54,60.57,10500.0,38.4932,38.5314,38.4678,38.4869,10500.0
2014-02-03 10:00:00,60.54,60.55,60.35,60.47,41800.0,38.4678,38.4742,38.3471,38.4233,41800.0
2014-02-03 10:05:00,60.48,60.54,60.35,60.44,34100.0,38.4297,38.4678,38.3471,38.4043,34100.0
2014-02-03 10:10:00,60.44,60.45,60.2,60.33,53700.0,38.4043,38.4106,38.2518,38.3344,53700.0
2014-02-03 10:15:00,60.33,60.33,60.14,60.16,18300.0,38.3344,38.3344,38.2136,38.2264,18300.0
2014-02-03 10:20:00,60.19,60.34,60.19,60.26,14300.0,38.2454,38.3407,38.2454,38.2899,14300.0
2014-02-03 10:25:00,60.27,60.35,60.2,60.35,14100.0,38.2962,38.3471,38.2518,38.3471,14100.0
2014-02-03 10:30:00,60.34,60.4,60.26,60.36,19000.0,38.3407,38.3789,38.2899,38.3534,19000.0
2014-02-03 10:35:00,60.35,60.43,60.34,60.41,11700.0,38.3471,38.3979,38.3407,38.3852,11700.0
2014-02-03 10:40:00,60.42,60.48,60.36,60.48,20900.0,38.3916,38.4297,38.3534,38.4297,20900.0
2014-02-03 10:45:00,60.47,60.5,60.44,60.45,18100.0,38.4233,38.4424,38.4043,38.4106,18100.0
2014-02-03 10:50:00,60.46,60.53,60.42,60.45,18300.0,38.417,38.4615,38.3916,38.4106,18300.0
2014-02-03 10:55:00,60.45,60.46,60.34,60.34,8000.0,38.4106,38.417,38.3407,38.3407,8000.0
2014-02-03 11:00:00,60.35,60.35,60.2,60.25,12600.0,38.3471,38.3471,38.2518,38.2835,12600.0
2014-02-03 11:05:00,60.25,60.28,60.18,60.19,8800.0,38.2835,38.3026,38.2391,38.2454,8800.0
2014-02-03 11:10:00,60.19,60.27,60.18,60.22,18500.0,38.2454,38.2962,38.2391,38.2645,18500.0
2014-02-03 11:15:00,60.22,60.29,60.18,60.2,42800.0,38.2645,38.309,38.2391,38.2518,42800.0
2014-02-03 11:20:00,60.19,60.35,60.18,60.31,31100.0,38.2454,38.3471,38.2391,38.3217,31100.0
2014-02-03 11:25:00,60.31,60.39,60.3,60.33,7900.0,38.3217,38.3725,38.3153,38.3344,7900.0
2014-02-03 11:30:00,60.31,60.34,60.25,60.29,12900.0,38.3217,38.3407,38.2835,38.309,12900.0
2014-02-03 11:35:00,60.27,60.29,60.2,60.2,7100.0,38.2962,38.309,38.2518,38.2518,7100.0
2014-02-03 11:40:00,60.2,60.33,60.2,60.31,24100.0,38.2518,38.3344,38.2518,38.3217,24100.0
2014-02-03 11:45:00,60.31,60.36,60.25,60.34,48700.0,38.3217,38.3534,38.2835,38.3407,48700.0
2014-02-03 11:50:00,60.32,60.37,60.29,60.36,13700.0,38.328,38.3598,38.309,38.3534,13700.0
2014-02-03 11:55:00,60.33,60.36,60.25,60.28,32100.0,38.3344,38.3534,38.2835,38.3026,32100.0
2014-02-03 12:00:00,60.3,60.32,60.23,60.3,22500.0,38.3153,38.328,38.2708,38.3153,22500.0
2014-02-03 12:05:00,60.3,60.43,60.3,60.4,12700.0,38.3153,38.3979,38.3153,38.3789,12700.0
2014-02-03 12:10:00,60.39,60.4,60.24,60.38,22800.0,38.3725,38.3789,38.2772,38.3661,22800.0
2014-02-03 12:15:00,60.37,60.37,60.27,60.37,15500.0,38.3598,38.3598,38.2962,38.3598,15500.0
2014-02-03 12:20:00,60.35,60.39,60.3,60.36,15500.0,38.3471,38.3725,38.3153,38.3534,15500.0
2014-02-03 12:25:00,60.37,60.4,60.31,60.36,12800.0,38.3598,38.3789,38.3217,38.3534,12800.0
2014-02-03 12:30:00,60.36,60.58,60.36,60.57,17700.0,38.3534,38.4932,38.3534,38.4869,17700.0
2014-02-03 12:35:00,60.57,60.63,60.5,60.53,15300.0,38.4869,38.525,38.4424,38.4615,15300.0
2014-02-03 12:40:00,60.55,60.61,60.55,60.61,5200.0,38.4742,38.5123,38.4742,38.5123,5200.0
2014-02-03 12:45:00,60.61,60.63,60.55,60.58,18500.0,38.5123,38.525,38.4742,38.4932,18500.0
2014-02-03 12:50:00,60.57,60.58,60.42,60.44,11900.0,38.4869,38.4932,38.3916,38.4043,11900.0
2014-02-03 12:55:00,60.43,60.44,60.34,60.35,18300.0,38.3979,38.4043,38.3407,38.3471,18300.0
2014-02-03 13:00:00,60.36,60.4,60.3,60.32,17000.0,38.3534,38.3789,38.3153,38.328,17000.0
2014-02-03 13:05:00,60.3,60.3,60.12,60.16,19300.0,38.3153,38.3153,38.2009,38.2264,19300.0
2014-02-03 13:10:00,60.17,60.2,60.1,60.15,11500.0,38.2327,38.2518,38.1882,38.22,11500.0
2014-02-03 13:15:00,60.12,60.21,60.1,60.13,9400.0,38.2009,38.2581,38.1882,38.2073,9400.0
2014-02-03 13:20:00,60.13,60.14,60.0,60.0,11000.0,38.2073,38.2136,38.1247,38.1247,11000.0
2014-02-03 13:25:00,60.0,60.03,59.92,59.97,12000.0,38.1247,38.1437,38.0739,38.1056,12000.0
2014-02-03 13:30:00,59.92,59.98,59.88,59.88,29600.0,38.0739,38.112,38.0484,38.0484,29600.0
2014-02-03 13:35:00,59.87,59.89,59.78,59.78,8800.0,38.0421,38.0548,37.9849,37.9849,8800.0
2014-02-03 13:40:00,59.77,59.93,59.75,59.87,11100.0,37.9785,38.0802,37.9658,38.0421,11100.0
2014-02-03 13:45:00,59.84,59.85,59.71,59.74,26800.0,38.023,38.0294,37.9404,37.9595,26800.0
2014-02-03 13:50:00,59.78,59.79,59.63,59.69,22100.0,37.9849,37.9913,37.8896,37.9277,22100.0
2014-02-03 13:55:00,59.7,59.75,59.67,59.69,8900.0,37.9341,37.9658,37.915,37.9277,8900.0
2014-02-03 14:00:00,59.68,59.81,59.68,59.81,18700.0,37.9214,38.004,37.9214,38.004,18700.0
2014-02-03 14:05:00,59.81,59.83,59.75,59.75,5200.0,38.004,38.0167,37.9658,37.9658,5200.0
2014-02-03 14:10:00,59.75,59.84,59.74,59.81,13900.0,37.9658,38.023,37.9595,38.004,13900.0
2014-02-03 14:15:00,59.8,59.87,59.77,59.82,10500.0,37.9976,38.0421,37.9785,38.0103,10500.0
2014-02-03 14:20:00,59.82,59.84,59.78,59.79,13200.0,38.0103,38.023,37.9849,37.9913,13200.0
2014-02-03 14:25:00,59.8,59.82,59.75,59.79,7600.0,37.9976,38.0103,37.9658,37.9913,7600.0
2014-02-03 14:30:00,59.79,59.83,59.73,59.75,24100.0,37.9913,38.0167,37.9531,37.9658,24100.0
2014-02-03 14:35:00,59.76,59.81,59.75,59.75,12300.0,37.9722,38.004,37.9658,37.9658,12300.0
2014-02-03 14:40:00,59.74,59.76,59.63,59.7,11000.0,37.9595,37.9722,37.8896,37.9341,11000.0
2014-02-03 14:45:00,59.69,59.7,59.61,59.66,7200.0,37.9277,37.9341,37.8769,37.9086,7200.0
2014-02-03 14:50:00,59.66,59.68,59.52,59.55,12800.0,37.9086,37.9214,37.8197,37.8388,12800.0
2014-02-03 14:55:00,59.57,59.6,59.51,59.57,14400.0,37.8515,37.8705,37.8133,37.8515,14400.0
2014-02-03 15:00:00,59.58,59.62,59.54,59.6,17500.0,37.8578,37.8832,37.8324,37.8705,17500.0
2014-02-03 15:05:00,59.59,59.65,59.56,59.57,20200.0,37.8642,37.9023,37.8451,37.8515,20200.0
2014-02-03 15:10:00,59.59,59.7,59.54,59.67,28300.0,37.8642,37.9341,37.8324,37.915,28300.0
2014-02-03 15:15:00,59.69,59.75,59.61,59.64,17800.0,37.9277,37.9658,37.8769,37.8959,17800.0
2014-02-03 15:20:00,59.63,59.66,59.59,59.63,21100.0,37.8896,37.9086,37.8642,37.8896,21100.0
2014-02-03 15:25:00,59.64,59.74,59.64,59.73,13600.0,37.8959,37.9595,37.8959,37.9531,13600.0
2014-02-03 15:30:00,59.73,59.77,59.71,59.75,31700.0,37.9531,37.9785,37.9404,37.9658,31700.0
2014-02-03 15:35:00,59.75,59.77,59.73,59.75,23600.0,37.9658,37.9785,37.9531,37.9658,23600.0
2014-02-03 15:40:00,59.76,59.77,59.66,59.69,19300.0,37.9722,37.9785,37.9086,37.9277,19300.0
2014-02-03 15:45:00,59.69,59.69,59.57,59.58,31800.0,37.9277,37.9277,37.8515,37.8578,31800.0
2014-02-03 15:50:00,59.57,59.69,59.55,59.69,61600.0,37.8515,37.9277,37.8388,37.9277,61600.0
2014-02-03 15:55:00,59.68,59.76,59.64,59.73,106600.0,37.9214,37.9722,37.8959,37.9531,106600.0
2014-02-04 09:30:00,60.0,60.0,59.54,59.73,42800.0,38.1247,38.1247,37.8324,37.9531,42800.0
2014-02-04 09:35:00,59.68,59.76,59.6,59.62,25700.0,37.9214,37.9722,37.8705,37.8832,25700.0
2014-02-04 09:40:00,59.64,59.75,59.58,59.65,18400.0,37.8959,37.9658,37.8578,37.9023,18400.0
2014-02-04 09:45:00,59.62,59.63,59.52,59.6,38200.0,37.8832,37.8896,37.8197,37.8705,38200.0
2014-02-04 09:50:00,59.6,59.75,59.56,59.65,23600.0,37.8705,37.9658,37.8451,37.9023,23600.0
2014-02-04 09:55:00,59.66,59.71,59.65,59.71,39700.0,37.9086,37.9404,37.9023,37.9404,39700.0
2014-02-04 10:00:00,59.69,59.73,59.58,59.58,23700.0,37.9277,37.9531,37.8578,37.8578,23700.0
2014-02-04 10:05:00,59.58,59.68,59.54,59.64,19000.0,37.8578,37.9214,37.8324,37.8959,19000.0
2014-02-04 10:10:00,59.64,59.68,59.59,59.65,15900.0,37.8959,37.9214,37.8642,37.9023,15900.0
2014-02-04 10:15:00,59.67,59.7,59.61,59.69,28200.0,37.915,37.9341,37.8769,37.9277,28200.0
2014-02-04 10:20:00,59.67,59.67,59.51,59.53,24600.0,37.915,37.915,37.8133,37.826,24600.0
2014-02-04 10:25:00,59.54,59.59,59.44,59.59,30800.0,37.8324,37.8642,37.7689,37.8642,30800.0
2014-02-04 10:30:00,59.61,59.66,59.55,59.66,10500.0,37.8769,37.9086,37.8388,37.9086,10500.0
2014-02-04 10:35:00,59.65,59.71,59.61,59.65,12800.0,37.9023,37.9404,37.8769,37.9023,12800.0
2014-02-04 10:40:00,59.66,59.76,59.61,59.65,8500.0,37.9086,37.9722,37.8769,37.9023,8500.0
2014-02-04 10:45:00,59.68,59.71,59.65,59.7,10400.0,37.9214,37.9404,37.9023,37.9341,10400.0
2014-02-04 10:50:00,59.68,59.74,59.62,59.69,10600.0,37.9214,37.9595,37.8832,37.9277,10600.0
2014-02-04 10:55:00,59.74,59.74,59.58,59.64,7700.0,37.9595,37.9595,37.8578,37.8959,7700.0
2014-02-04 11:00:00,59.62,59.78,59.54,59.78,11500.0,37.8832,37.9849,37.8324,37.9849,11500.0
2014-02-04 11:05:00,59.78,59.85,59.75,59.78,35600.0,37.9849,38.0294,37.9658,37.9849,35600.0
2014-02-04 11:10:00,59.77,59.83,59.74,59.81,13700.0,37.9785,38.0167,37.9595,38.004,13700.0
2014-02-04 11:15:00,59.81,59.81,59.69,59.74,11700.0,38.004,38.004,37.9277,37.9595,11700.0
2014-02-04 11:20:00,59.72,59.8,59.69,59.77,8100.0,37.9468,37.9976,37.9277,37.9785,8100.0
2014-02-04 11:25:00,59.78,59.81,59.7,59.78,6100.0,37.9849,38.004,37.9341,37.9849,6100.0
2014-02-04 11:30:00,59.78,59.87,59.75,59.83,84500.0,37.9849,38.0421,37.9658,38.0167,84500.0
2014-02-04 11:35:00,59.86,59.98,59.86,59.95,8000.0,38.0357,38.112,38.0357,38.0929,8000.0
2014-02-04 11:40:00,59.94,60.01,59.86,60.0,11800.0,38.0866,38.131,38.0357,38.1247,11800.0
2014-02-04 11:45:00,60.0,60.03,59.95,60.02,5300.0,38.1247,38.1437,38.0929,38.1374,5300.0
2014-02-04 11:50:00,60.02,60.02,59.94,60.0,8300.0,38.1374,38.1374,38.0866,38.1247,8300.0
2014-02-04 11:55:00,59.99,60.08,59.98,60.08,4100.0,38.1183,38.1755,38.112,38.1755,4100.0
2014-02-04 12:00:00,60.08,60.14,60.06,60.09,11200.0,38.1755,38.2136,38.1628,38.1819,11200.0
2014-02-04 12:05:00,60.1,60.17,60.07,60.14,13800.0,38.1882,38.2327,38.1692,38.2136,13800.0
2014-02-04 12:10:00,60.14,60.22,60.13,60.17,10400.0,38.2136,38.2645,38.2073,38.2327,10400.0
2014-02-04 12:15:00,60.16,60.17,60.11,60.13,12500.0,38.2264,38.2327,38.1946,38.2073,12500.0
2014-02-04 12:20:00,60.13,60.15,60.09,60.11,10300.0,38.2073,38.22,38.1819,38.1946,10300.0
2014-02-04 12:25:00,60.12,60.18,60.1,60.15,8100.0,38.2009,38.2391,38.1882,38.22,8100.0
2014-02-04 12:30:00,60.13,60.14,60.05,60.13,8600.0,38.2073,38.2136,38.1565,38.2073,8600.0
2014-02-04 12:35:00,60.14,60.16,60.09,60.14,11800.0,38.2136,38.2264,38.1819,38.2136,11800.0
2014-02-04 12:40:00,60.15,60.21,60.12,60.21,8200.0,38.22,38.2581,38.2009,38.2581,8200.0
2014-02-04 12:45:00,60.19,60.19,60.11,60.15,9800.0,38.2454,38.2454,38.1946,38.22,9800.0
2014-02-04 12:50:00,60.15,60.18,60.1,60.14,9600.0,38.22,38.2391,38.1882,38.2136,9600.0
2014-02-04 12:55:00,60.15,60.16,60.12,60.15,5000.0,38.22,38.2264,38.2009,38.22,5000.0
2014-02-04 13:00:00,60.15,60.19,60.13,60.18,6800.0,38.22,38.2454,38.2073,38.2391,6800.0
2014-02-04 13:05:00,60.17,60.28,60.17,60.2,11500.0,38.2327,38.3026,38.2327,38.2518,11500.0
2014-02-04 13:10:00,60.21,60.23,60.1,60.11,12600.0,38.2581,38.2708,38.1882,38.1946,12600.0
2014-02-04 13:15:00,60.12,60.24,60.12,60.2,15600.0,38.2009,38.2772,38.2009,38.2518,15600.0
2014-02-04 13:20:00,60.2,60.2,60.11,60.11,6300.0,38.2518,38.2518,38.1946,38.1946,6300.0
2014-02-04 13:25:00,60.12,60.16,60.11,60.14,11700.0,38.2009,38.2264,38.1946,38.2136,11700.0
2014-02-04 13:30:00,60.13,60.18,60.13,60.18,6500.0,38.2073,38.2391,38.2073,38.2391,6500.0
2014-02-04 13:35:00,60.19,60.23,60.16,60.21,18700.0,38.2454,38.2708,38.2264,38.2581,18700.0
2014-02-04 13:40:00,60.2,60.2,60.15,60.16,6300.0,38.2518,38.2518,38.22,38.2264,6300.0
2014-02-04 13:45:00,60.15,60.16,60.12,60.14,13300.0,38.22,38.2264,38.2009,38.2136,13300.0
2014-02-04 13:50:00,60.15,60.17,60.09,60.13,15800.0,38.22,38.2327,38.1819,38.2073,15800.0
2014-02-04 13:55:00,60.12,60.12,59.99,59.99,17700.0,38.2009,38.2009,38.1183,38.1183,17700.0
2014-02-04 14:00:00,59.99,60.06,59.94,60.04,17000.0,38.1183,38.1628,38.0866,38.1501,17000.0
2014-02-04 14:05:00,60.03,60.06,60.01,60.02,10500.0,38.1437,38.1628,38.131,38.1374,10500.0
2014-02-04 14:10:00,60.01,60.07,59.99,60.04,11900.0,38.131,38.1692,38.1183,38.1501,11900.0
2014-02-04 14:15:00,60.03,60.05,60.01,60.03,6100.0,38.1437,38.1565,38.131,38.1437,6100.0
2014-02-04 14:20:00,60.02,60.13,60.02,60.1,10000.0,38.1374,38.2073,38.1374,38.1882,10000.0
2014-02-04 14:25:00,60.09,60.11,60.07,60.11,6100.0,38.1819,38.1946,38.1692,38.1946,6100.0
2014-02-04 14:30:00,60.11,60.11,60.05,60.09,12600.0,38.1946,38.1946,38.1565,38.1819,12600.0
2014-02-04 14:35:00,60.09,60.15,60.09,60.14,10400.0,38.1819,38.22,38.1819,38.2136,10400.0
2014-02-04 14:40:00,60.15,60.27,60.15,60.23,19600.0,38.22,38.2962,38.22,38.2708,19600.0
2014-02-04 14:45:00,60.23,60.27,60.22,60.25,13800.0,38.2708,38.2962,38.2645,38.2835,13800.0
2014-02-04 14:50:00,60.24,60.27,60.22,60.23,14300.0,38.2772,38.2962,38.2645,38.2708,14300.0
2014-02-04 14:55:00,60.24,60.25,60.15,60.18,10600.0,38.2772,38.2835,38.22,38.2391,10600.0
2014-02-04 15:00:00,60.18,60.27,60.18,60.26,10000.0,38.2391,38.2962,38.2391,38.2899,10000.0
2014-02-04 15:05:00,60.26,60.31,60.22,60.31,25700.0,38.2899,38.3217,38.2645,38.3217,25700.0
2014-02-04 15:10:00,60.29,60.32,60.29,60.29,13800.0,38.309,38.328,38.309,38.309,13800.0
2014-02-04 15:15:00,60.29,60.32,60.25,60.31,11800.0,38.309,38.328,38.2835,38.3217,11800.0
2014-02-04 15:20:00,60.31,60.34,60.28,60.3,31200.0,38.3217,38.3407,38.3026,38.3153,31200.0
2014-02-04 15:25:00,60.3,60.31,60.18,60.19,27900.0,38.3153,38.3217,38.2391,38.2454,27900.0
2014-02-04 15:30:00,60.18,60.31,60.12,60.3,24100.0,38.2391,38.3217,38.2009,38.3153,24100.0
2014-02-04 15:35:00,60.3,60.36,60.28,60.28,22600.0,38.3153,38.3534,38.3026,38.3026,22600.0
2014-02-04 15:40:00,60.28,60.33,60.27,60.27,16400.0,38.3026,38.3344,38.2962,38.2962,16400.0
2014-02-04 15:45:00,60.28,60.34,60.25,60.27,28900.0,38.3026,38.3407,38.2835,38.2962,28900.0
2014-02-04 15:50:00,60.28,60.35,60.24,60.31,48100.0,38.3026,38.3471,38.2772,38.3217,48100.0
2014-02-04 15:55:00,60.31,60.34,60.26,60.26,48200.0,38.3217,38.3407,38.2899,38.2899,48200.0
2014-02-05 09:30:00,60.16,60.27,59.96,60.06,37400.0,38.2264,38.2962,38.0993,38.1628,37400.0
2014-02-05 09:35:00,60.04,60.29,60.04,60.1,11600.0,38.1501,38.309,38.1501,38.1882,11600.0
2014-02-05 09:40:00,60.07,60.16,59.95,60.09,14300.0,38.1692,38.2264,38.0929,38.1819,14300.0
2014-02-05 09:45:00,60.04,60.1,59.98,60.04,8000.0,38.1501,38.1882,38.112,38.1501,8000.0
2014-02-05 09:50:00,60.01,60.16,59.96,60.11,15700.0,38.131,38.2264,38.0993,38.1946,15700.0
2014-02-05 09:55:00,60.08,60.13,59.99,60.06,5900.0,38.1755,38.2073,38.1183,38.1628,5900.0
2014-02-05 10:00:00,60.03,60.27,60.03,60.23,14500.0,38.1437,38.2962,38.1437,38.2708,14500.0
2014-02-05 10:05:00,60.18,60.31,60.1,60.12,12200.0,38.2391,38.3217,38.1882,38.2009,12200.0
2014-02-05 10:10:00,60.12,60.18,59.96,60.05,23300.0,38.2009,38.2391,38.0993,38.1565,23300.0
2014-02-05 10:15:00,60.04,60.05,59.9,59.99,35000.0,38.1501,38.1565,38.0611,38.1183,35000.0
2014-02-05 10:20:00,60.01,60.02,59.85,59.87,15400.0,38.131,38.1374,38.0294,38.0421,15400.0
2014-02-05 10:25:00,59.86,60.02,59.85,59.95,10500.0,38.0357,38.1374,38.0294,38.0929,10500.0
2014-02-05 10:30:00,59.95,60.06,59.9,60.01,16800.0,38.0929,38.1628,38.0611,38.131,16800.0
2014-02-05 10:35:00,60.01,60.05,59.92,60.03,9600.0,38.131,38.1565,38.0739,38.1437,9600.0
2014-02-05 10:40:00,60.03,60.16,60.03,60.13,14600.0,38.1437,38.2264,38.1437,38.2073,14600.0
2014-02-05 10:45:00,60.13,60.19,60.09,60.18,12500.0,38.2073,38.2454,38.1819,38.2391,12500.0
2014-02-05 10:50:00,60.15,60.25,60.07,60.22,17800.0,38.22,38.2835,38.1692,38.2645,17800.0
2014-02-05 10:55:00,60.22,60.24,60.15,60.2,13800.0,38.2645,38.2772,38.22,38.2518,13800.0
2014-02-05 11:00:00,60.19,60.21,60.12,60.19,7500.0,38.2454,38.2581,38.2009,38.2454,7500.0
2014-02-05 11:05:00,60.16,60.18,60.06,60.09,10700.0,38.2264,38.2391,38.1628,38.1819,10700.0
2014-02-05 11:10:00,60.09,60.27,60.09,60.25,10200.0,38.1819,38.2962,38.1819,38.2835,10200.0
2014-02-05 11:15:00,60.25,60.37,60.24,60.28,50900.0,38.2835,38.3598,38.2772,38.3026,50900.0
2014-02-05 11:20:00,60.31,60.41,60.29,60.39,23700.0,38.3217,38.3852,38.309,38.3725,23700.0
2014-02-05 11:25:00,60.39,60.58,60.38,60.58,13900.0,38.3725,38.4932,38.3661,38.4932,13900.0
2014-02-05 11:30:00,60.58,60.64,60.54,60.59,15200.0,38.4932,38.5314,38.4678,38.4996,15200.0
2014-02-05 11:35:00,60.64,60.68,60.62,60.65,13800.0,38.5314,38.5568,38.5186,38.5377,13800.0
2014-02-05 11:40:00,60.66,60.66,60.6,60.63,10000.0,38.5441,38.5441,38.5059,38.525,10000.0
2014-02-05 11:45:00,60.64,60.82,60.64,60.79,27300.0,38.5314,38.6457,38.5314,38.6267,27300.0
2014-02-05 11:50:00,60.79,60.87,60.79,60.83,27200.0,38.6267,38.6775,38.6267,38.6521,27200.0
2014-02-05 11:55:00,60.83,60.86,60.78,60.86,15200.0,38.6521,38.6711,38.6203,38.6711,15200.0
2014-02-05 12:00:00,60.86,60.96,60.86,60.95,23700.0,38.6711,38.7347,38.6711,38.7283,23700.0
2014-02-05 12:05:00,60.96,61.06,60.95,61.04,26300.0,38.7347,38.7982,38.7283,38.7855,26300.0
2014-02-05 12:10:00,61.04,61.04,60.96,60.99,8700.0,38.7855,38.7855,38.7347,38.7537,8700.0
2014-02-05 12:15:00,60.97,61.0,60.93,61.0,18600.0,38.741,38.7601,38.7156,38.7601,18600.0
2014-02-05 12:20:00,61.01,61.12,61.0,61.06,14700.0,38.7665,38.8363,38.7601,38.7982,14700.0
2014-02-05 12:25:00,61.04,61.05,60.95,60.95,6700.0,38.7855,38.7919,38.7283,38.7283,6700.0
2014-02-05 12:30:00,60.97,61.08,60.96,61.07,16600.0,38.741,38.8109,38.7347,38.8046,16600.0
2014-02-05 12:35:00,61.07,61.1,61.03,61.05,8400.0,38.8046,38.8236,38.7792,38.7919,8400.0
2014-02-05 12:40:00,61.06,61.11,61.03,61.07,13700.0,38.7982,38.83,38.7792,38.8046,13700.0
2014-02-05 12:45:00,61.06,61.06,61.01,61.03,7500.0,38.7982,38.7982,38.7665,38.7792,7500.0
2014-02-05 12:50:00,61.04,61.06,61.02,61.02,3600.0,38.7855,38.7982,38.7728,38.7728,3600.0
2014-02-05 12:55:00,61.02,61.11,61.02,61.1,7000.0,38.7728,38.83,38.7728,38.8236,7000.0
2014-02-05 13:00:00,61.1,61.16,61.06,61.15,10800.0,38.8236,38.8618,38.7982,38.8554,10800.0
2014-02-05 13:05:00,61.15,61.27,61.11,61.27,15100.0,38.8554,38.9317,38.83,38.9317,15100.0
2014-02-05 13:10:00,61.26,61.32,61.23,61.32,9400.0,38.9253,38.9634,38.9062,38.9634,9400.0
2014-02-05 13:15:00,61.32,61.36,61.29,61.35,7300.0,38.9634,38.9888,38.9444,38.9825,7300.0
2014-02-05 13:20:00,61.33,61.33,61.25,61.26,10500.0,38.9698,38.9698,38.919,38.9253,10500.0
2014-02-05 13:25:00,61.27,61.31,61.25,61.28,20400.0,38.9317,38.9571,38.919,38.938,20400.0
2014-02-05 13:30:00,61.28,61.3,61.27,61.3,5900.0,38.938,38.9507,38.9317,38.9507,5900.0
2014-02-05 13:35:00,61.29,61.32,61.28,61.32,5400.0,38.9444,38.9634,38.938,38.9634,5400.0
2014-02-05 13:40:00,61.31,61.35,61.29,61.3,12300.0,38.9571,38.9825,38.9444,38.9507,12300.0
2014-02-05 13:45:00,61.3,61.31,61.25,61.29,12500.0,38.9507,38.9571,38.919,38.9444,12500.0
2014-02-05 13:50:00,61.3,61.35,61.29,61.29,14700.0,38.9507,38.9825,38.9444,38.9444,14700.0
2014-02-05 13:55:00,61.3,61.35,61.29,61.29,9700.0,38.9507,38.9825,38.9444,38.9444,9700.0
2014-02-05 14:00:00,61.29,61.33,61.28,61.28,11000.0,38.9444,38.9698,38.938,38.938,11000.0
2014-02-05 14:05:00,61.27,61.28,61.16,61.19,10500.0,38.9317,38.938,38.8618,38.8808,10500.0
2014-02-05 14:10:00,61.21,61.21,61.12,61.13,14800.0,38.8935,38.8935,38.8363,38.8427,14800.0
2014-02-05 14:15:00,61.13,61.14,61.08,61.11,6600.0,38.8427,38.8491,38.8109,38.83,6600.0
2014-02-05 14:20:00,61.1,61.1,61.06,61.08,7100.0,38.8236,38.8236,38.7982,38.8109,7100.0
2014-02-05 14:25:00,61.08,61.09,61.03,61.07,4100.0,38.8109,38.8173,38.7792,38.8046,4100.0
2014-02-05 14:30:00,61.06,61.07,61.02,61.03,6200.0,38.7982,38.8046,38.7728,38.7792,6200.0
2014-02-05 14:35:00,61.03,61.03,60.87,60.93,19600.0,38.7792,38.7792,38.6775,38.7156,19600.0
2014-02-05 14:40:00,60.93,60.95,60.92,60.92,8900.0,38.7156,38.7283,38.7093,38.7093,8900.0
2014-02-05 14:45:00,60.93,60.99,60.93,60.99,9200.0,38.7156,38.7537,38.7156,38.7537,9200.0
2014-02-05 14:50:00,60.99,61.0,60.9,60.96,25000.0,38.7537,38.7601,38.6966,38.7347,25000.0
2014-02-05 14:55:00,60.97,60.98,60.9,60.92,8000.0,38.741,38.7474,38.6966,38.7093,8000.0
2014-02-05 15:00:00,60.92,60.95,60.84,60.84,31900.0,38.7093,38.7283,38.6584,38.6584,31900.0
2014-02-05 15:05:00,60.83,60.9,60.8,60.85,20900.0,38.6521,38.6966,38.633,38.6648,20900.0
2014-02-05 15:10:00,60.86,60.97,60.84,60.95,45100.0,38.6711,38.741,38.6584,38.7283,45100.0
2014-02-05 15:15:00,60.95,60.95,60.87,60.91,28300.0,38.7283,38.7283,38.6775,38.7029,28300.0
2014-02-05 15:20:00,60.93,60.95,60.89,60.91,6500.0,38.7156,38.7283,38.6902,38.7029,6500.0
2014-02-05 15:25:00,60.91,60.95,60.89,60.95,9000.0,38.7029,38.7283,38.6902,38.7283,9000.0
2014-02-05 15:30:00,60.95,60.98,60.9,60.98,9400.0,38.7283,38.7474,38.6966,38.7474,9400.0
2014-02-05 15:35:00,60.97,60.97,60.88,60.92,21100.0,38.741,38.741,38.6838,38.7093,21100.0
2014-02-05 15:40:00,60.92,60.92,60.85,60.91,15600.0,38.7093,38.7093,38.6648,38.7029,15600.0
2014-02-05 15:45:00,60.92,60.99,60.9,60.97,19900.0,38.7093,38.7537,38.6966,38.741,19900.0
2014-02-05 15:50:00,60.98,61.01,60.91,60.92,28000.0,38.7474,38.7665,38.7029,38.7093,28000.0
2014-02-05 15:55:00,60.93,60.96,60.88,60.91,47900.0,38.7156,38.7347,38.6838,38.7029,47900.0
2014-02-06 09:30:00,60.91,61.22,60.9,61.16,18600.0,38.7029,38.8999,38.6966,38.8618,18600.0
2014-02-06 09:35:00,61.21,61.35,61.15,61.16,12500.0,38.8935,38.9825,38.8554,38.8618,12500.0
2014-02-06 09:40:00,61.21,61.4,61.16,61.39,10200.0,38.8935,39.0143,38.8618,39.0079,10200.0
2014-02-06 09:45:00,61.45,61.53,61.38,61.48,6900.0,39.046,39.0969,39.0016,39.0651,6900.0
2014-02-06 09:50:00,61.5,61.53,61.47,61.5,1900.0,39.0778,39.0969,39.0587,39.0778,1900.0
2014-02-06 09:55:00,61.55,61.55,61.42,61.43,5800.0,39.1096,39.1096,39.027,39.0333,5800.0
2014-02-06 10:00:00,61.42,61.45,61.3,61.45,39400.0,39.027,39.046,38.9507,39.046,39400.0
2014-02-06 10:05:00,61.38,61.41,61.34,61.39,20800.0,39.0016,39.0206,38.9761,39.0079,20800.0
2014-02-06 10:10:00,61.38,61.43,61.37,61.41,17400.0,39.0016,39.0333,38.9952,39.0206,17400.0
2014-02-06 10:15:00,61.41,61.66,61.41,61.55,24800.0,39.0206,39.1795,39.0206,39.1096,24800.0
2014-02-06 10:20:00,61.53,61.65,61.49,61.65,6800.0,39.0969,39.1731,39.0714,39.1731,6800.0
2014-02-06 10:25:00,61.65,61.79,61.65,61.79,16900.0,39.1731,39.2621,39.1731,39.2621,16900.0
2014-02-06 10:30:00,61.79,61.93,61.76,61.82,19000.0,39.2621,39.351,39.243,39.2811,19000.0
2014-02-06 10:35:00,61.8,61.81,61.73,61.8,4000.0,39.2684,39.2748,39.2239,39.2684,4000.0
2014-02-06 10:40:00,61.77,61.77,61.68,61.73,36900.0,39.2494,39.2494,39.1922,39.2239,36900.0
2014-02-06 10:45:00,61.76,61.89,61.76,61.86,18100.0,39.243,39.3256,39.243,39.3066,18100.0
2014-02-06 10:50:00,61.89,61.9,61.81,61.88,25800.0,39.3256,39.332,39.2748,39.3193,25800.0
2014-02-06 10:55:00,61.9,62.03,61.89,62.03,35800.0,39.332,39.4146,39.3256,39.4146,35800.0
2014-02-06 11:00:00,62.04,62.08,62.01,62.07,25600.0,39.4209,39.4463,39.4019,39.44,25600.0
2014-02-06 11:05:00,62.08,62.14,62.08,62.1,14400.0,39.4463,39.4845,39.4463,39.4591,14400.0
2014-02-06 11:10:00,62.08,62.13,62.07,62.1,15800.0,39.4463,39.4781,39.44,39.4591,15800.0
2014-02-06 11:15:00,62.13,62.18,62.12,62.16,26900.0,39.4781,39.5099,39.4718,39.4972,26900.0
2014-02-06 11:20:00,62.15,62.22,62.15,62.2,10700.0,39.4908,39.5353,39.4908,39.5226,10700.0
2014-02-06 11:25:00,62.2,62.21,62.19,62.2,10600.0,39.5226,39.5289,39.5162,39.5226,10600.0
2014-02-06 11:30:00,62.2,62.24,62.2,62.22,10600.0,39.5226,39.548,39.5226,39.5353,10600.0
2014-02-06 11:35:00,62.2,62.25,62.2,62.21,16600.0,39.5226,39.5544,39.5226,39.5289,16600.0
2014-02-06 11:40:00,62.21,62.23,62.15,62.15,11900.0,39.5289,39.5417,39.4908,39.4908,11900.0
2014-02-06 11:45:00,62.15,62.21,62.15,62.21,4100.0,39.4908,39.5289,39.4908,39.5289,4100.0
2014-02-06 11:50:00,62.21,62.23,62.18,62.21,16800.0,39.5289,39.5417,39.5099,39.5289,16800.0
2014-02-06 11:55:00,62.21,62.28,62.19,62.28,16900.0,39.5289,39.5734,39.5162,39.5734,16900.0
2014-02-06 12:00:00,62.26,62.3,62.26,62.28,6100.0,39.5607,39.5861,39.5607,39.5734,6100.0
2014-02-06 12:05:00,62.29,62.35,62.26,62.34,11200.0,39.5798,39.6179,39.5607,39.6115,11200.0
2014-02-06 12:10:00,62.33,62.37,62.31,62.37,11500.0,39.6052,39.6306,39.5925,39.6306,11500.0
2014-02-06 12:15:00,62.37,62.4,62.35,62.35,7400.0,39.6306,39.6497,39.6179,39.6179,7400.0
2014-02-06 12:20:00,62.35,62.35,62.3,62.32,10300.0,39.6179,39.6179,39.5861,39.5988,10300.0
2014-02-06 12:25:00,62.3,62.35,62.28,62.34,7500.0,39.5861,39.6179,39.5734,39.6115,7500.0
2014-02-06 12:30:00,62.33,62.34,62.3,62.32,8600.0,39.6052,39.6115,39.5861,39.5988,8600.0
2014-02-06 12:35:00,62.32,62.35,62.28,62.35,10200.0,39.5988,39.6179,39.5734,39.6179,10200.0
2014-02-06 12:40:00,62.37,62.46,62.33,62.46,22900.0,39.6306,39.6878,39.6052,39.6878,22900.0
2014-02-06 12:45:00,62.47,62.53,62.45,62.52,27900.0,39.6942,39.7323,39.6814,39.7259,27900.0
2014-02-06 12:50:00,62.51,62.56,62.51,62.55,19100.0,39.7196,39.7513,39.7196,39.745,19100.0
2014-02-06 12:55:00,62.54,62.63,62.54,62.63,21100.0,39.7386,39.7958,39.7386,39.7958,21100.0
2014-02-06 13:00:00,62.63,62.64,62.51,62.51,15900.0,39.7958,39.8022,39.7196,39.7196,15900.0
2014-02-06 13:05:00,62.51,62.53,62.41,62.42,13100.0,39.7196,39.7323,39.656,39.6624,13100.0
2014-02-06 13:10:00,62.42,62.43,62.28,62.28,18600.0,39.6624,39.6687,39.5734,39.5734,18600.0
2014-02-06 13:15:00,62.28,62.3,62.22,62.25,9500.0,39.5734,39.5861,39.5353,39.5544,9500.0
2014-02-06 13:20:00,62.24,62.26,62.15,62.17,6300.0,39.548,39.5607,39.4908,39.5035,6300.0
2014-02-06 13:25:00,62.16,62.16,62.07,62.07,11300.0,39.4972,39.4972,39.44,39.44,11300.0
2014-02-06 13:30:00,62.08,62.09,61.94,61.97,24400.0,39.4463,39.4527,39.3574,39.3764,24400.0
2014-02-06 13:35:00,61.96,61.97,61.85,61.86,16700.0,39.3701,39.3764,39.3002,39.3066,16700.0
2014-02-06 13:40:00,61.86,61.87,61.78,61.85,19900.0,39.3066,39.3129,39.2557,39.3002,19900.0
2014-02-06 13:45:00,61.84,61.94,61.84,61.9,8800.0,39.2938,39.3574,39.2938,39.332,8800.0
2014-02-06 13:50:00,61.91,61.92,61.83,61.84,17400.0,39.3383,39.3447,39.2875,39.2938,17400.0
2014-02-06 13:55:00,61.84,61.87,61.8,61.83,5000.0,39.2938,39.3129,39.2684,39.2875,5000.0
2014-02-06 14:00:00,61.82,61.86,61.8,61.85,10500.0,39.2811,39.3066,39.2684,39.3002,10500.0
2014-02-06 14:05:00,61.85,61.86,61.78,61.81,8700.0,39.3002,39.3066,39.2557,39.2748,8700.0
2014-02-06 14:10:00,61.83,61.87,61.78,61.82,15300.0,39.2875,39.3129,39.2557,39.2811,15300.0
2014-02-06 14:15:00,61.81,61.88,61.79,61.85,18800.0,39.2748,39.3193,39.2621,39.3002,18800.0
2014-02-06 14:20:00,61.86,61.92,61.84,61.92,9600.0,39.3066,39.3447,39.2938,39.3447,9600.0
2014-02-06 14:25:00,61.92,61.94,61.84,61.88,13400.0,39.3447,39.3574,39.2938,39.3193,13400.0
2014-02-06 14:30:00,61.91,61.91,61.86,61.88,12500.0,39.3383,39.3383,39.3066,39.3193,12500.0
2014-02-06 14:35:00,61.89,61.98,61.88,61.96,18100.0,39.3256,39.3828,39.3193,39.3701,18100.0
2014-02-06 14:40:00,61.96,61.96,61.93,61.95,19400.0,39.3701,39.3701,39.351,39.3637,19400.0
2014-02-06 14:45:00,61.95,62.0,61.95,61.96,27800.0,39.3637,39.3955,39.3637,39.3701,27800.0
2014-02-06 14:50:00,61.97,62.01,61.94,61.98,18100.0,39.3764,39.4019,39.3574,39.3828,18100.0
2014-02-06 14:55:00,61.99,62.03,61.97,61.98,17800.0,39.3892,39.4146,39.3764,39.3828,17800.0
2014-02-06 15:00:00,61.98,62.01,61.92,61.95,14900.0,39.3828,39.4019,39.3447,39.3637,14900.0
2014-02-06 15:05:00,61.95,62.0,61.94,61.97,21100.0,39.3637,39.3955,39.3574,39.3764,21100.0
2014-02-06 15:10:00,61.98,62.0,61.97,61.98,25700.0,39.3828,39.3955,39.3764,39.3828,25700.0
2014-02-06 15:15:00,61.98,62.0,61.96,61.98,31500.0,39.3828,39.3955,39.3701,39.3828,31500.0
2014-02-06 15:20:00,61.97,61.99,61.87,61.88,18600.0,39.3764,39.3892,39.3129,39.3193,18600.0
2014-02-06 15:25:00,61.88,61.88,61.8,61.81,16200.0,39.3193,39.3193,39.2684,39.2748,16200.0
2014-02-06 15:30:00,61.81,61.81,61.76,61.79,22800.0,39.2748,39.2748,39.243,39.2621,22800.0
2014-02-06 15:35:00,61.78,61.85,61.76,61.84,39600.0,39.2557,39.3002,39.243,39.2938,39600.0
2014-02-06 15:40:00,61.83,61.84,61.76,61.8,70100.0,39.2875,39.2938,39.243,39.2684,70100.0
2014-02-06 15:45:00,61.8,61.81,61.71,61.73,40700.0,39.2684,39.2748,39.2112,39.2239,40700.0
2014-02-06 15:50:00,61.72,61.79,61.72,61.78,84400.0,39.2176,39.2621,39.2176,39.2557,84400.0
2014-02-06 15:55:00,61.78,61.88,61.78,61.83,87900.0,39.2557,39.3193,39.2557,39.2875,87900.0
2014-02-07 09:30:00,62.01,62.11,61.7,61.88,24800.0,39.4019,39.4654,39.2049,39.3193,24800.0
2014-02-07 09:35:00,61.96,62.09,61.82,62.01,10300.0,39.3701,39.4527,39.2811,39.4019,10300.0
2014-02-07 09:40:00,62.04,62.24,62.01,62.16,7300.0,39.4209,39.548,39.4019,39.4972,7300.0
2014-02-07 09:45:00,62.25,62.36,62.18,62.18,7600.0,39.5544,39.6243,39.5099,39.5099,7600.0
2014-02-07 09:50:00,62.18,62.2,62.06,62.12,12000.0,39.5099,39.5226,39.4336,39.4718,12000.0
2014-02-07 09:55:00,62.12,62.19,62.09,62.17,8500.0,39.4718,39.5162,39.4527,39.5035,8500.0
2014-02-07 10:00:00,62.18,62.24,61.97,61.98,17800.0,39.5099,39.548,39.3764,39.3828,17800.0
2014-02-07 10:05:00,61.97,62.0,61.89,61.99,11300.0,39.3764,39.3955,39.3256,39.3892,11300.0
2014-02-07 10:10:00,62.01,62.01,61.8,61.84,8700.0,39.4019,39.4019,39.2684,39.2938,8700.0
2014-02-07 10:15:00,61.79,61.85,61.71,61.77,11500.0,39.2621,39.3002,39.2112,39.2494,11500.0
2014-02-07 10:20:00,61.76,61.87,61.67,61.72,9800.0,39.243,39.3129,39.1858,39.2176,9800.0
2014-02-07 10:25:00,61.71,61.75,61.57,61.63,15300.0,39.2112,39.2367,39.1223,39.1604,15300.0
2014-02-07 10:30:00,61.61,61.66,61.51,61.54,19100.0,39.1477,39.1795,39.0842,39.1032,19100.0
2014-02-07 10:35:00,61.56,61.63,61.53,61.63,7000.0,39.1159,39.1604,39.0969,39.1604,7000.0
2014-02-07 10:40:00,61.62,61.67,61.58,61.65,9900.0,39.1541,39.1858,39.1286,39.1731,9900.0
2014-02-07 10:45:00,61.64,61.72,61.63,61.72,13500.0,39.1668,39.2176,39.1604,39.2176,13500.0
2014-02-07 10:50:00,61.73,61.84,61.67,61.8,12100.0,39.2239,39.2938,39.1858,39.2684,12100.0
2014-02-07 10:55:00,61.8,61.94,61.8,61.88,6800.0,39.2684,39.3574,39.2684,39.3193,6800.0
2014-02-07 11:00:00,61.9,61.92,61.86,61.87,14200.0,39.332,39.3447,39.3066,39.3129,14200.0
2014-02-07 11:05:00,61.85,61.86,61.73,61.74,14400.0,39.3002,39.3066,39.2239,39.2303,14400.0
2014-02-07 11:10:00,61.75,61.83,61.75,61.78,4700.0,39.2367,39.2875,39.2367,39.2557,4700.0
2014-02-07 11:15:00,61.78,61.86,61.71,61.73,8300.0,39.2557,39.3066,39.2112,39.2239,8300.0
2014-02-07 11:20:00,61.73,61.78,61.71,61.73,6000.0,39.2239,39.2557,39.2112,39.2239,6000.0
2014-02-07 11:25:00,61.73,61.78,61.71,61.75,8600.0,39.2239,39.2557,39.2112,39.2367,8600.0
2014-02-07 11:30:00,61.77,61.77,61.71,61.76,14100.0,39.2494,39.2494,39.2112,39.243,14100.0
2014-02-07 11:35:00,61.76,61.78,61.75,61.77,4900.0,39.243,39.2557,39.2367,39.2494,4900.0
2014-02-07 11:40:00,61.79,61.87,61.79,61.85,4500.0,39.2621,39.3129,39.2621,39.3002,4500.0
2014-02-07 11:45:00,61.86,61.93,61.86,61.93,3800.0,39.3066,39.351,39.3066,39.351,3800.0
2014-02-07 11:50:00,61.93,61.94,61.84,61.84,8200.0,39.351,39.3574,39.2938,39.2938,8200.0
2014-02-07 11:55:00,61.87,61.92,61.85,61.91,4600.0,39.3129,39.3447,39.3002,39.3383,4600.0
2014-02-07 12:00:00,61.9,61.9,61.81,61.81,6800.0,39.332,39.332,39.2748,39.2748,6800.0
2014-02-07 12:05:00,61.83,61.86,61.8,61.83,5600.0,39.2875,39.3066,39.2684,39.2875,5600.0
2014-02-07 12:10:00,61.82,61.86,61.8,61.85,2900.0,39.2811,39.3066,39.2684,39.3002,2900.0
2014-02-07 12:15:00,61.86,61.92,61.86,61.91,3900.0,39.3066,39.3447,39.3066,39.3383,3900.0
2014-02-07 12:20:00,61.92,61.92,61.87,61.89,5500.0,39.3447,39.3447,39.3129,39.3256,5500.0
2014-02-07 12:25:00,61.9,61.96,61.9,61.96,1200.0,39.332,39.3701,39.332,39.3701,1200.0
2014-02-07 12:30:00,61.96,61.98,61.93,61.93,11400.0,39.3701,39.3828,39.351,39.351,11400.0
2014-02-07 12:35:00,61.94,61.98,61.94,61.98,800.0,39.3574,39.3828,39.3574,39.3828,800.0
2014-02-07 12:40:00,61.99,61.99,61.92,61.93,3900.0,39.3892,39.3892,39.3447,39.351,3900.0
2014-02-07 12:45:00,61.94,61.96,61.89,61.89,4400.0,39.3574,39.3701,39.3256,39.3256,4400.0
2014-02-07 12:50:00,61.9,61.94,61.9,61.94,2300.0,39.332,39.3574,39.332,39.3574,2300.0
2014-02-07 12:55:00,61.93,61.93,61.9,61.9,4400.0,39.351,39.351,39.332,39.332,4400.0
2014-02-07 13:00:00,61.93,61.95,61.9,61.92,7100.0,39.351,39.3637,39.332,39.3447,7100.0
2014-02-07 13:05:00,61.93,61.95,61.92,61.95,5000.0,39.351,39.3637,39.3447,39.3637,5000.0
2014-02-07 13:10:00,61.97,62.0,61.93,61.93,9100.0,39.3764,39.3955,39.351,39.351,9100.0
2014-02-07 13:15:00,61.93,61.94,61.91,61.94,6100.0,39.351,39.3574,39.3383,39.3574,6100.0
2014-02-07 13:20:00,61.96,61.98,61.95,61.95,4500.0,39.3701,39.3828,39.3637,39.3637,4500.0
2014-02-07 13:25:00,61.95,61.96,61.92,61.96,5300.0,39.3637,39.3701,39.3447,39.3701,5300.0
2014-02-07 13:30:00,61.96,61.98,61.95,61.97,4700.0,39.3701,39.3828,39.3637,39.3764,4700.0
2014-02-07 13:35:00,61.96,61.97,61.95,61.96,3400.0,39.3701,39.3764,39.3637,39.3701,3400.0
2014-02-07 13:40:00,61.98,62.04,61.98,62.04,5000.0,39.3828,39.4209,39.3828,39.4209,5000.0
2014-02-07 13:45:00,62.03,62.09,62.03,62.04,10400.0,39.4146,39.4527,39.4146,39.4209,10400.0
2014-02-07 13:50:00,62.03,62.12,62.03,62.07,7100.0,39.4146,39.4718,39.4146,39.44,7100.0
2014-02-07 13:55:00,62.06,62.11,62.0,62.08,8500.0,39.4336,39.4654,39.3955,39.4463,8500.0
2014-02-07 14:00:00,62.08,62.17,62.07,62.16,4100.0,39.4463,39.5035,39.44,39.4972,4100.0
2014-02-07 14:05:00,62.17,62.21,62.16,62.2,6700.0,39.5035,39.5289,39.4972,39.5226,6700.0
2014-02-07 14:10:00,62.2,62.24,62.2,62.2,9800.0,39.5226,39.548,39.5226,39.5226,9800.0
2014-02-07 14:15:00,62.2,62.22,62.18,62.21,4800.0,39.5226,39.5353,39.5099,39.5289,4800.0
2014-02-07 14:20:00,62.21,62.24,62.2,62.21,5000.0,39.5289,39.548,39.5226,39.5289,5000.0
2014-02-07 14:25:00,62.22,62.25,62.18,62.2,2800.0,39.5353,39.5544,39.5099,39.5226,2800.0
2014-02-07 14:30:00,62.21,62.21,62.15,62.15,9800.0,39.5289,39.5289,39.4908,39.4908,9800.0
2014-02-07 14:35:00,62.15,62.19,62.09,62.09,8400.0,39.4908,39.5162,39.4527,39.4527,8400.0
2014-02-07 14:40:00,62.1,62.17,62.1,62.14,3100.0,39.4591,39.5035,39.4591,39.4845,3100.0
2014-02-07 14:45:00,62.14,62.17,62.12,62.12,5600.0,39.4845,39.5035,39.4718,39.4718,5600.0
2014-02-07 14:50:00,62.11,62.16,62.11,62.12,7000.0,39.4654,39.4972,39.4654,39.4718,7000.0
2014-02-07 14:55:00,62.12,62.17,62.08,62.15,4200.0,39.4718,39.5035,39.4463,39.4908,4200.0
2014-02-07 15:00:00,62.16,62.19,62.14,62.19,12800.0,39.4972,39.5162,39.4845,39.5162,12800.0
2014-02-07 15:05:00,62.19,62.22,62.18,62.22,15300.0,39.5162,39.5353,39.5099,39.5353,15300.0
2014-02-07 15:10:00,62.21,62.22,62.19,62.21,7100.0,39.5289,39.5353,39.5162,39.5289,7100.0
2014-02-07 15:15:00,62.22,62.25,62.17,62.21,10200.0,39.5353,39.5544,39.5035,39.5289,10200.0
2014-02-07 15:20:00,62.21,62.22,62.17,62.19,8400.0,39.5289,39.5353,39.5035,39.5162,8400.0
2014-02-07 15:25:00,62.2,62.22,62.18,62.22,4900.0,39.5226,39.5353,39.5099,39.5353,4900.0
2014-02-07 15:30:00,62.22,62.24,62.2,62.22,16000.0,39.5353,39.548,39.5226,39.5353,16000.0
2014-02-07 15:35:00,62.22,62.26,62.2,62.22,12400.0,39.5353,39.5607,39.5226,39.5353,12400.0
2014-02-07 15:40:00,62.22,62.26,62.21,62.23,11500.0,39.5353,39.5607,39.5289,39.5417,11500.0
2014-02-07 15:45:00,62.24,62.26,62.21,62.21,17600.0,39.548,39.5607,39.5289,39.5289,17600.0
2014-02-07 15:50:00,62.21,62.26,62.17,62.23,30100.0,39.5289,39.5607,39.5035,39.5417,30100.0
2014-02-07 15:55:00,62.22,62.27,62.21,62.23,36500.0,39.5353,39.5671,39.5289,39.5417,36500.0
2014-02-10 09:30:00,62.01,62.24,61.88,62.04,28500.0,39.4019,39.548,39.3193,39.4209,28500.0
2014-02-10 09:35:00,62.04,62.35,62.04,62.3,10700.0,39.4209,39.6179,39.4209,39.5861,10700.0
2014-02-10 09:40:00,62.27,62.33,62.16,62.24,11900.0,39.5671,39.6052,39.4972,39.548,11900.0
2014-02-10 09:45:00,62.25,62.33,62.19,62.24,24500.0,39.5544,39.6052,39.5162,39.548,24500.0
2014-02-10 09:50:00,62.24,62.28,62.04,62.08,14500.0,39.548,39.5734,39.4209,39.4463,14500.0
2014-02-10 09:55:00,62.08,62.14,62.02,62.12,7600.0,39.4463,39.4845,39.4082,39.4718,7600.0
2014-02-10 10:00:00,62.13,62.17,62.08,62.09,8900.0,39.4781,39.5035,39.4463,39.4527,8900.0
2014-02-10 10:05:00,62.08,62.1,62.02,62.03,12200.0,39.4463,39.4591,39.4082,39.4146,12200.0
2014-02-10 10:10:00,62.06,62.08,61.98,62.06,5600.0,39.4336,39.4463,39.3828,39.4336,5600.0
2014-02-10 10:15:00,62.05,62.24,62.05,62.15,9600.0,39.4273,39.548,39.4273,39.4908,9600.0
2014-02-10 10:20:00,62.17,62.24,62.16,62.2,11100.0,39.5035,39.548,39.4972,39.5226,11100.0
2014-02-10 10:25:00,62.22,62.25,62.19,62.21,10300.0,39.5353,39.5544,39.5162,39.5289,10300.0
2014-02-10 10:30:00,62.21,62.28,62.18,62.23,30300.0,39.5289,39.5734,39.5099,39.5417,30300.0
2014-02-10 10:35:00,62.24,62.24,62.11,62.16,11100.0,39.548,39.548,39.4654,39.4972,11100.0
2014-02-10 10:40:00,62.15,62.2,62.14,62.16,4900.0,39.4908,39.5226,39.4845,39.4972,4900.0
2014-02-10 10:45:00,62.15,62.15,62.0,62.0,9500.0,39.4908,39.4908,39.3955,39.3955,9500.0
2014-02-10 10:50:00,62.0,62.06,61.98,62.0,7400.0,39.3955,39.4336,39.3828,39.3955,7400.0
2014-02-10 10:55:00,62.01,62.05,61.99,62.0,15300.0,39.4019,39.4273,39.3892,39.3955,15300.0
2014-02-10 11:00:00,62.02,62.05,61.93,61.94,7000.0,39.4082,39.4273,39.351,39.3574,7000.0
2014-02-10 11:05:00,61.92,61.98,61.91,61.98,3900.0,39.3447,39.3828,39.3383,39.3828,3900.0
2014-02-10 11:10:00,61.97,62.04,61.96,62.04,5000.0,39.3764,39.4209,39.3701,39.4209,5000.0
2014-02-10 11:15:00,62.04,62.05,62.0,62.04,8800.0,39.4209,39.4273,39.3955,39.4209,8800.0
2014-02-10 11:20:00,62.08,62.08,62.04,62.05,5700.0,39.4463,39.4463,39.4209,39.4273,5700.0
2014-02-10 11:25:00,62.06,62.15,62.06,62.13,6300.0,39.4336,39.4908,39.4336,39.4781,6300.0
2014-02-10 11:30:00,62.12,62.14,62.08,62.1,4500.0,39.4718,39.4845,39.4463,39.4591,4500.0
2014-02-10 11:35:00,62.06,62.07,62.01,62.01,8400.0,39.4336,39.44,39.4019,39.4019,8400.0
2014-02-10 11:40:00,62.03,62.09,62.03,62.05,9600.0,39.4146,39.4527,39.4146,39.4273,9600.0
2014-02-10 11:45:00,62.05,62.05,62.0,62.04,6700.0,39.4273,39.4273,39.3955,39.4209,6700.0
2014-02-10 11:50:00,62.06,62.09,62.03,62.03,4000.0,39.4336,39.4527,39.4146,39.4146,4000.0
2014-02-10 11:55:00,62.01,62.03,62.0,62.01,7500.0,39.4019,39.4146,39.3955,39.4019,7500.0
2014-02-10 12:00:00,62.02,62.03,61.99,62.03,5300.0,39.4082,39.4146,39.3892,39.4146,5300.0
2014-02-10 12:05:00,62.03,62.06,61.99,62.0,10000.0,39.4146,39.4336,39.3892,39.3955,10000.0
2014-02-10 12:10:00,62.0,62.06,62.0,62.05,3900.0,39.3955,39.4336,39.3955,39.4273,3900.0
2014-02-10 12:15:00,62.03,62.08,62.03,62.08,3600.0,39.4146,39.4463,39.4146,39.4463,3600.0
2014-02-10 12:20:00,62.09,62.15,62.09,62.13,14500.0,39.4527,39.4908,39.4527,39.4781,14500.0
2014-02-10 12:25:00,62.13,62.16,62.11,62.14,12000.0,39.4781,39.4972,39.4654,39.4845,12000.0
2014-02-10 12:30:00,62.14,62.17,62.14,62.17,2000.0,39.4845,39.5035,39.4845,39.5035,2000.0
2014-02-10 12:35:00,62.18,62.23,62.18,62.19,7200.0,39.5099,39.5417,39.5099,39.5162,7200.0
2014-02-10 12:40:00,62.18,62.21,62.18,62.2,5500.0,39.5099,39.5289,39.5099,39.5226,5500.0
2014-02-10 12:45:00,62.2,62.2,62.1,62.11,9800.0,39.5226,39.5226,39.4591,39.4654,9800.0
2014-02-10 12:50:00,62.12,62.12,62.1,62.12,8000.0,39.4718,39.4718,39.4591,39.4718,8000.0
2014-02-10 12:55:00,62.11,62.14,62.1,62.11,21200.0,39.4654,39.4845,39.4591,39.4654,21200.0
2014-02-10 13:00:00,62.11,62.13,62.05,62.05,7300.0,39.4654,39.4781,39.4273,39.4273,7300.0
2014-02-10 13:05:00,62.05,62.06,62.02,62.02,6900.0,39.4273,39.4336,39.4082,39.4082,6900.0
2014-02-10 13:10:00,62.02,62.04,62.01,62.01,5200.0,39.4082,39.4209,39.4019,39.4019,5200.0
2014-02-10 13:15:00,62.01,62.05,61.99,62.01,10700.0,39.4019,39.4273,39.3892,39.4019,10700.0
2014-02-10 13:20:00,61.99,62.04,61.98,62.04,4400.0,39.3892,39.4209,39.3828,39.4209,4400.0
2014-02-10 13:25:00,62.06,62.08,62.02,62.04,8100.0,39.4336,39.4463,39.4082,39.4209,8100.0
2014-02-10 13:30:00,62.04,62.05,62.02,62.04,7000.0,39.4209,39.4273,39.4082,39.4209,7000.0
2014-02-10 13:35:00,62.04,62.13,62.04,62.13,8800.0,39.4209,39.4781,39.4209,39.4781,8800.0
2014-02-10 13:40:00,62.14,62.17,62.12,62.12,14700.0,39.4845,39.5035,39.4718,39.4718,14700.0
2014-02-10 13:45:00,62.12,62.18,62.12,62.15,6200.0,39.4718,39.5099,39.4718,39.4908,6200.0
2014-02-10 13:50:00,62.16,62.22,62.16,62.21,6800.0,39.4972,39.5353,39.4972,39.5289,6800.0
2014-02-10 13:55:00,62.22,62.25,62.19,62.24,8300.0,39.5353,39.5544,39.5162,39.548,8300.0
2014-02-10 14:00:00,62.24,62.25,62.22,62.22,6400.0,39.548,39.5544,39.5353,39.5353,6400.0
2014-02-10 14:05:00,62.22,62.26,62.22,62.25,9300.0,39.5353,39.5607,39.5353,39.5544,9300.0
2014-02-10 14:10:00,62.23,62.3,62.21,62.28,5300.0,39.5417,39.5861,39.5289,39.5734,5300.0
2014-02-10 14:15:00,62.29,62.31,62.26,62.27,4100.0,39.5798,39.5925,39.5607,39.5671,4100.0
2014-02-10 14:20:00,62.28,62.34,62.28,62.29,9400.0,39.5734,39.6115,39.5734,39.5798,9400.0
2014-02-10 14:25:00,62.29,62.31,62.28,62.29,9700.0,39.5798,39.5925,39.5734,39.5798,9700.0
2014-02-10 14:30:00,62.29,62.33,62.29,62.32,6100.0,39.5798,39.6052,39.5798,39.5988,6100.0
2014-02-10 14:35:00,62.32,62.38,62.32,62.38,7900.0,39.5988,39.637,39.5988,39.637,7900.0
2014-02-10 14:40:00,62.37,62.38,62.31,62.31,4500.0,39.6306,39.637,39.5925,39.5925,4500.0
2014-02-10 14:45:00,62.3,62.34,62.3,62.34,7100.0,39.5861,39.6115,39.5861,39.6115,7100.0
2014-02-10 14:50:00,62.34,62.35,62.31,62.35,5900.0,39.6115,39.6179,39.5925,39.6179,5900.0
2014-02-10 14:55:00,62.35,62.36,62.28,62.29,14200.0,39.6179,39.6243,39.5734,39.5798,14200.0
2014-02-10 15:00:00,62.29,62.32,62.29,62.3,10400.0,39.5798,39.5988,39.5798,39.5861,10400.0
2014-02-10 15:05:00,62.29,62.32,62.28,62.29,10400.0,39.5798,39.5988,39.5734,39.5798,10400.0
2014-02-10 15:10:00,62.29,62.32,62.28,62.3,8900.0,39.5798,39.5988,39.5734,39.5861,8900.0
2014-02-10 15:15:00,62.29,62.32,62.29,62.32,11100.0,39.5798,39.5988,39.5798,39.5988,11100.0
2014-02-10 15:20:00,62.32,62.33,62.28,62.3,13000.0,39.5988,39.6052,39.5734,39.5861,13000.0
2014-02-10 15:25:00,62.3,62.31,62.28,62.29,4600.0,39.5861,39.5925,39.5734,39.5798,4600.0
2014-02-10 15:30:00,62.29,62.31,62.29,62.31,9600.0,39.5798,39.5925,39.5798,39.5925,9600.0
2014-02-10 15:35:00,62.31,62.36,62.3,62.3,9400.0,39.5925,39.6243,39.5861,39.5861,9400.0
2014-02-10 15:40:00,62.31,62.34,62.3,62.3,9900.0,39.5925,39.6115,39.5861,39.5861,9900.0
2014-02-10 15:45:00,62.29,62.31,62.24,62.28,12600.0,39.5798,39.5925,39.548,39.5734,12600.0
2014-02-10 15:50:00,62.28,62.28,62.25,62.27,19300.0,39.5734,39.5734,39.5544,39.5671,19300.0
2014-02-10 15:55:00,62.28,62.34,62.27,62.33,28100.0,39.5734,39.6115,39.5671,39.6052,28100.0
2014-02-11 09:30:00,62.26,62.48,62.26,62.39,16100.0,39.5607,39.7005,39.5607,39.6433,16100.0
2014-02-11 09:35:00,62.48,62.72,62.48,62.65,11100.0,39.7005,39.853,39.7005,39.8085,11100.0
2014-02-11 09:40:00,62.64,62.95,62.63,62.95,6900.0,39.8022,39.9992,39.7958,39.9992,6900.0
2014-02-11 09:45:00,62.97,63.12,62.91,62.91,17300.0,40.0119,40.1072,39.9737,39.9737,17300.0
2014-02-11 09:50:00,62.92,62.99,62.87,62.99,5000.0,39.9801,40.0246,39.9483,40.0246,5000.0
2014-02-11 09:55:00,62.94,63.01,62.94,62.98,4200.0,39.9928,40.0373,39.9928,40.0182,4200.0
2014-02-11 10:00:00,62.99,63.05,62.94,63.03,8900.0,40.0246,40.0627,39.9928,40.05,8900.0
2014-02-11 10:05:00,63.04,63.15,63.01,63.12,9200.0,40.0563,40.1262,40.0373,40.1072,9200.0
2014-02-11 10:10:00,63.12,63.12,63.02,63.11,4800.0,40.1072,40.1072,40.0436,40.1008,4800.0
2014-02-11 10:15:00,63.11,63.36,63.11,63.36,28100.0,40.1008,40.2597,40.1008,40.2597,28100.0
2014-02-11 10:20:00,63.36,63.45,63.35,63.44,12600.0,40.2597,40.3169,40.2533,40.3105,12600.0
2014-02-11 10:25:00,63.43,63.44,63.32,63.33,18600.0,40.3041,40.3105,40.2343,40.2406,18600.0
2014-02-11 10:30:00,63.36,63.46,63.32,63.43,7600.0,40.2597,40.3232,40.2343,40.3041,7600.0
2014-02-11 10:35:00,63.44,63.49,63.42,63.46,6300.0,40.3105,40.3423,40.2978,40.3232,6300.0
2014-02-11 10:40:00,63.47,63.5,63.46,63.46,5100.0,40.3296,40.3486,40.3232,40.3232,5100.0
2014-02-11 10:45:00,63.46,63.47,63.37,63.37,31500.0,40.3232,40.3296,40.266,40.266,31500.0
2014-02-11 10:50:00,63.37,63.37,63.25,63.27,12800.0,40.266,40.266,40.1898,40.2025,12800.0
2014-02-11 10:55:00,63.25,63.25,63.1,63.2,15200.0,40.1898,40.1898,40.0945,40.158,15200.0
2014-02-11 11:00:00,63.2,63.22,63.16,63.17,8100.0,40.158,40.1707,40.1326,40.1389,8100.0
2014-02-11 11:05:00,63.15,63.22,63.1,63.14,6600.0,40.1262,40.1707,40.0945,40.1199,6600.0
2014-02-11 11:10:00,63.15,63.15,63.07,63.07,8700.0,40.1262,40.1262,40.0754,40.0754,8700.0
2014-02-11 11:15:00,63.07,63.18,63.04,63.16,11100.0,40.0754,40.1453,40.0563,40.1326,11100.0
2014-02-11 11:20:00,63.17,63.19,63.1,63.14,5200.0,40.1389,40.1516,40.0945,40.1199,5200.0
2014-02-11 11:25:00,63.15,63.19,63.12,63.17,7200.0,40.1262,40.1516,40.1072,40.1389,7200.0
2014-02-11 11:30:00,63.18,63.25,63.16,63.25,35900.0,40.1453,40.1898,40.1326,40.1898,35900.0
2014-02-11 11:35:00,63.25,63.31,63.2,63.29,23100.0,40.1898,40.2279,40.158,40.2152,23100.0
2014-02-11 11:40:00,63.29,63.35,63.27,63.35,10400.0,40.2152,40.2533,40.2025,40.2533,10400.0
2014-02-11 11:45:00,63.35,63.38,63.32,63.33,3200.0,40.2533,40.2724,40.2343,40.2406,3200.0
2014-02-11 11:50:00,63.36,63.41,63.36,63.4,4300.0,40.2597,40.2914,40.2597,40.2851,4300.0
2014-02-11 11:55:00,63.4,63.41,63.37,63.39,8100.0,40.2851,40.2914,40.266,40.2787,8100.0
2014-02-11 12:00:00,63.39,63.42,63.38,63.4,15000.0,40.2787,40.2978,40.2724,40.2851,15000.0
2014-02-11 12:05:00,63.41,63.41,63.31,63.31,6400.0,40.2914,40.2914,40.2279,40.2279,6400.0
2014-02-11 12:10:00,63.3,63.34,63.28,63.28,15200.0,40.2215,40.247,40.2088,40.2088,15200.0
2014-02-11 12:15:00,63.27,63.3,63.27,63.28,3900.0,40.2025,40.2215,40.2025,40.2088,3900.0
2014-02-11 12:20:00,63.29,63.3,63.27,63.27,5600.0,40.2152,40.2215,40.2025,40.2025,5600.0
2014-02-11 12:25:00,63.3,63.32,63.28,63.3,6400.0,40.2215,40.2343,40.2088,40.2215,6400.0
2014-02-11 12:30:00,63.3,63.32,63.26,63.29,16800.0,40.2215,40.2343,40.1961,40.2152,16800.0
2014-02-11 12:35:00,63.29,63.31,63.23,63.28,12300.0,40.2152,40.2279,40.1771,40.2088,12300.0
2014-02-11 12:40:00,63.29,63.31,63.28,63.3,4700.0,40.2152,40.2279,40.2088,40.2215,4700.0
2014-02-11 12:45:00,63.3,63.38,63.29,63.37,5900.0,40.2215,40.2724,40.2152,40.266,5900.0
2014-02-11 12:50:00,63.36,63.42,63.36,63.4,7000.0,40.2597,40.2978,40.2597,40.2851,7000.0
2014-02-11 12:55:00,63.38,63.43,63.38,63.43,3500.0,40.2724,40.3041,40.2724,40.3041,3500.0
2014-02-11 13:00:00,63.44,63.48,63.43,63.45,10300.0,40.3105,40.3359,40.3041,40.3169,10300.0
2014-02-11 13:05:00,63.46,63.48,63.39,63.42,12200.0,40.3232,40.3359,40.2787,40.2978,12200.0
2014-02-11 13:10:00,63.42,63.45,63.37,63.41,14500.0,40.2978,40.3169,40.266,40.2914,14500.0
2014-02-11 13:15:00,63.41,63.45,63.39,63.45,14600.0,40.2914,40.3169,40.2787,40.3169,14600.0
2014-02-11 13:20:00,63.47,63.53,63.47,63.53,25000.0,40.3296,40.3677,40.3296,40.3677,25000.0
2014-02-11 13:25:00,63.52,63.55,63.52,63.53,5500.0,40.3613,40.3804,40.3613,40.3677,5500.0
2014-02-11 13:30:00,63.53,63.57,63.51,63.57,8900.0,40.3677,40.3931,40.355,40.3931,8900.0
2014-02-11 13:35:00,63.56,63.66,63.56,63.6,16400.0,40.3868,40.4503,40.3868,40.4122,16400.0
2014-02-11 13:40:00,63.62,63.63,63.54,63.57,15500.0,40.4249,40.4312,40.374,40.3931,15500.0
2014-02-11 13:45:00,63.56,63.65,63.52,63.65,11400.0,40.3868,40.4439,40.3613,40.4439,11400.0
2014-02-11 13:50:00,63.66,63.66,63.64,63.64,2700.0,40.4503,40.4503,40.4376,40.4376,2700.0
2014-02-11 13:55:00,63.62,63.64,63.62,63.63,5200.0,40.4249,40.4376,40.4249,40.4312,5200.0
2014-02-11 14:00:00,63.63,63.65,63.61,63.63,9600.0,40.4312,40.4439,40.4185,40.4312,9600.0
2014-02-11 14:05:00,63.64,63.66,63.59,63.63,34900.0,40.4376,40.4503,40.4058,40.4312,34900.0
2014-02-11 14:10:00,63.6,63.63,63.59,63.6,3900.0,40.4122,40.4312,40.4058,40.4122,3900.0
2014-02-11 14:15:00,63.61,63.65,63.6,63.64,4900.0,40.4185,40.4439,40.4122,40.4376,4900.0
2014-02-11 14:20:00,63.64,63.69,63.63,63.69,6000.0,40.4376,40.4694,40.4312,40.4694,6000.0
2014-02-11 14:25:00,63.69,63.7,63.66,63.66,4300.0,40.4694,40.4757,40.4503,40.4503,4300.0
2014-02-11 14:30:00,63.66,63.69,63.65,63.66,4400.0,40.4503,40.4694,40.4439,40.4503,4400.0
2014-02-11 14:35:00,63.65,63.68,63.63,63.68,4600.0,40.4439,40.463,40.4312,40.463,4600.0
2014-02-11 14:40:00,63.67,63.72,63.67,63.71,6300.0,40.4566,40.4884,40.4566,40.4821,6300.0
2014-02-11 14:45:00,63.7,63.72,63.69,63.71,3900.0,40.4757,40.4884,40.4694,40.4821,3900.0
2014-02-11 14:50:00,63.71,63.71,63.66,63.7,6900.0,40.4821,40.4821,40.4503,40.4757,6900.0
2014-02-11 14:55:00,63.71,63.73,63.68,63.7,7500.0,40.4821,40.4948,40.463,40.4757,7500.0
2014-02-11 15:00:00,63.69,63.75,63.68,63.74,8000.0,40.4694,40.5075,40.463,40.5011,8000.0
2014-02-11 15:05:00,63.75,63.77,63.69,63.72,10300.0,40.5075,40.5202,40.4694,40.4884,10300.0
2014-02-11 15:10:00,63.72,63.76,63.68,63.74,11700.0,40.4884,40.5138,40.463,40.5011,11700.0
2014-02-11 15:15:00,63.75,63.79,63.74,63.79,6100.0,40.5075,40.5329,40.5011,40.5329,6100.0
2014-02-11 15:20:00,63.79,63.79,63.74,63.75,4400.0,40.5329,40.5329,40.5011,40.5075,4400.0
2014-02-11 15:25:00,63.74,63.74,63.69,63.72,9700.0,40.5011,40.5011,40.4694,40.4884,9700.0
2014-02-11 15:30:00,63.71,63.72,63.67,63.67,12200.0,40.4821,40.4884,40.4566,40.4566,12200.0
2014-02-11 15:35:00,63.68,63.7,63.65,63.65,15000.0,40.463,40.4757,40.4439,40.4439,15000.0
2014-02-11 15:40:00,63.65,63.67,63.63,63.67,12600.0,40.4439,40.4566,40.4312,40.4566,12600.0
2014-02-11 15:45:00,63.68,63.68,63.61,63.62,15500.0,40.463,40.463,40.4185,40.4249,15500.0
2014-02-11 15:50:00,63.63,63.64,63.61,63.61,19800.0,40.4312,40.4376,40.4185,40.4185,19800.0
2014-02-11 15:55:00,63.61,63.63,63.56,63.62,40900.0,40.4185,40.4312,40.3868,40.4249,40900.0
2014-02-12 09:30:00,63.49,63.87,63.47,63.74,26600.0,40.3423,40.5837,40.3296,40.5011,26600.0
2014-02-12 09:35:00,63.81,64.05,63.81,64.01,21200.0,40.5456,40.6981,40.5456,40.6727,21200.0
2014-02-12 09:40:00,64.04,64.19,64.04,64.19,10000.0,40.6917,40.7871,40.6917,40.7871,10000.0
2014-02-12 09:45:00,64.15,64.18,64.1,64.1,12400.0,40.7616,40.7807,40.7299,40.7299,12400.0
2014-02-12 09:50:00,64.12,64.12,64.02,64.04,6900.0,40.7426,40.7426,40.679,40.6917,6900.0
2014-02-12 09:55:00,64.04,64.18,64.04,64.18,6500.0,40.6917,40.7807,40.6917,40.7807,6500.0
2014-02-12 10:00:00,64.18,64.18,64.06,64.06,8400.0,40.7807,40.7807,40.7045,40.7045,8400.0
2014-02-12 10:05:00,64.06,64.13,64.03,64.09,14200.0,40.7045,40.7489,40.6854,40.7235,14200.0
2014-02-12 10:10:00,64.05,64.06,63.9,63.93,14400.0,40.6981,40.7045,40.6028,40.6219,14400.0
2014-02-12 10:15:00,63.89,63.96,63.86,63.86,6600.0,40.5964,40.6409,40.5774,40.5774,6600.0
2014-02-12 10:20:00,63.84,63.88,63.82,63.84,4100.0,40.5647,40.5901,40.552,40.5647,4100.0
2014-02-12 10:25:00,63.87,63.87,63.78,63.83,8600.0,40.5837,40.5837,40.5265,40.5583,8600.0
2014-02-12 10:30:00,63.85,63.87,63.79,63.85,19500.0,40.571,40.5837,40.5329,40.571,19500.0
2014-02-12 10:35:00,63.86,63.98,63.86,63.98,3300.0,40.5774,40.6536,40.5774,40.6536,3300.0
2014-02-12 10:40:00,63.97,63.97,63.8,63.8,14400.0,40.6473,40.6473,40.5393,40.5393,14400.0
2014-02-12 10:45:00,63.81,63.81,63.68,63.7,50300.0,40.5456,40.5456,40.463,40.4757,50300.0
2014-02-12 10:50:00,63.71,63.71,63.64,63.66,37500.0,40.4821,40.4821,40.4376,40.4503,37500.0
2014-02-12 10:55:00,63.66,63.66,63.6,63.63,4600.0,40.4503,40.4503,40.4122,40.4312,4600.0
2014-02-12 11:00:00,63.61,63.65,63.59,63.59,6800.0,40.4185,40.4439,40.4058,40.4058,6800.0
2014-02-12 11:05:00,63.63,63.7,63.6,63.7,6300.0,40.4312,40.4757,40.4122,40.4757,6300.0
2014-02-12 11:10:00,63.71,63.74,63.69,63.73,5300.0,40.4821,40.5011,40.4694,40.4948,5300.0
2014-02-12 11:15:00,63.72,63.77,63.72,63.75,5800.0,40.4884,40.5202,40.4884,40.5075,5800.0
2014-02-12 11:20:00,63.74,63.74,63.66,63.66,5000.0,40.5011,40.5011,40.4503,40.4503,5000.0
2014-02-12 11:25:00,63.66,63.7,63.62,63.68,8700.0,40.4503,40.4757,40.4249,40.463,8700.0
2014-02-12 11:30:00,63.68,63.77,63.67,63.73,6100.0,40.463,40.5202,40.4566,40.4948,6100.0
2014-02-12 11:35:00,63.7,63.73,63.59,63.63,10200.0,40.4757,40.4948,40.4058,40.4312,10200.0
2014-02-12 11:40:00,63.65,63.68,63.6,63.6,18100.0,40.4439,40.463,40.4122,40.4122,18100.0
2014-02-12 11:45:00,63.6,63.63,63.59,63.6,3300.0,40.4122,40.4312,40.4058,40.4122,3300.0
2014-02-12 11:50:00,63.6,63.68,63.59,63.65,10200.0,40.4122,40.463,40.4058,40.4439,10200.0
2014-02-12 11:55:00,63.65,63.66,63.61,63.66,10300.0,40.4439,40.4503,40.4185,40.4503,10300.0
2014-02-12 12:00:00,63.65,63.75,63.65,63.73,6600.0,40.4439,40.5075,40.4439,40.4948,6600.0
2014-02-12 12:05:00,63.72,63.74,63.71,63.72,7600.0,40.4884,40.5011,40.4821,40.4884,7600.0
2014-02-12 12:10:00,63.72,63.73,63.69,63.73,3300.0,40.4884,40.4948,40.4694,40.4948,3300.0
2014-02-12 12:15:00,63.73,63.79,63.73,63.78,7000.0,40.4948,40.5329,40.4948,40.5265,7000.0
2014-02-12 12:20:00,63.79,63.84,63.79,63.83,15600.0,40.5329,40.5647,40.5329,40.5583,15600.0
2014-02-12 12:25:00,63.83,63.87,63.76,63.81,26400.0,40.5583,40.5837,40.5138,40.5456,26400.0
2014-02-12 12:30:00,63.81,63.81,63.75,63.75,4100.0,40.5456,40.5456,40.5075,40.5075,4100.0
2014-02-12 12:35:00,63.76,63.78,63.7,63.73,14200.0,40.5138,40.5265,40.4757,40.4948,14200.0
2014-02-12 12:40:00,63.71,63.76,63.7,63.75,3400.0,40.4821,40.5138,40.4757,40.5075,3400.0
2014-02-12 12:45:00,63.74,63.75,63.7,63.75,9800.0,40.5011,40.5075,40.4757,40.5075,9800.0
2014-02-12 12:50:00,63.75,63.82,63.72,63.79,10000.0,40.5075,40.552,40.4884,40.5329,10000.0
2014-02-12 12:55:00,63.78,63.81,63.72,63.75,8600.0,40.5265,40.5456,40.4884,40.5075,8600.0
2014-02-12 13:00:00,63.75,63.75,63.7,63.7,10700.0,40.5075,40.5075,40.4757,40.4757,10700.0
2014-02-12 13:05:00,63.69,63.72,63.68,63.72,5200.0,40.4694,40.4884,40.463,40.4884,5200.0
2014-02-12 13:10:00,63.71,63.73,63.7,63.71,4000.0,40.4821,40.4948,40.4757,40.4821,4000.0
2014-02-12 13:15:00,63.71,63.75,63.71,63.74,4900.0,40.4821,40.5075,40.4821,40.5011,4900.0
2014-02-12 13:20:00,63.75,63.75,63.68,63.7,30300.0,40.5075,40.5075,40.463,40.4757,30300.0
2014-02-12 13:25:00,63.69,63.7,63.68,63.69,6700.0,40.4694,40.4757,40.463,40.4694,6700.0
2014-02-12 13:30:00,63.69,63.73,63.68,63.7,6800.0,40.4694,40.4948,40.463,40.4757,6800.0
2014-02-12 13:35:00,63.7,63.72,63.69,63.69,6500.0,40.4757,40.4884,40.4694,40.4694,6500.0
2014-02-12 13:40:00,63.69,63.71,63.64,63.64,12100.0,40.4694,40.4821,40.4376,40.4376,12100.0
2014-02-12 13:45:00,63.65,63.66,63.63,63.66,7700.0,40.4439,40.4503,40.4312,40.4503,7700.0
2014-02-12 13:50:00,63.66,63.7,63.65,63.7,40400.0,40.4503,40.4757,40.4439,40.4757,40400.0
2014-02-12 13:55:00,63.7,63.72,63.68,63.69,10100.0,40.4757,40.4884,40.463,40.4694,10100.0
2014-02-12 14:00:00,63.7,63.75,63.69,63.73,7900.0,40.4757,40.5075,40.4694,40.4948,7900.0
2014-02-12 14:05:00,63.72,63.75,63.69,63.71,7700.0,40.4884,40.5075,40.4694,40.4821,7700.0
2014-02-12 14:10:00,63.7,63.72,63.65,63.65,4700.0,40.4757,40.4884,40.4439,40.4439,4700.0
2014-02-12 14:15:00,63.65,63.71,63.65,63.66,4300.0,40.4439,40.4821,40.4439,40.4503,4300.0
2014-02-12 14:20:00,63.68,63.7,63.65,63.69,11500.0,40.463,40.4757,40.4439,40.4694,11500.0
2014-02-12 14:25:00,63.67,63.68,63.64,63.67,8700.0,40.4566,40.463,40.4376,40.4566,8700.0
2014-02-12 14:30:00,63.66,63.68,63.65,63.68,13200.0,40.4503,40.463,40.4439,40.463,13200.0
2014-02-12 14:35:00,63.68,63.69,63.64,63.65,12000.0,40.463,40.4694,40.4376,40.4439,12000.0
2014-02-12 14:40:00,63.66,63.67,63.64,63.65,7400.0,40.4503,40.4566,40.4376,40.4439,7400.0
2014-02-12 14:45:00,63.65,63.66,63.63,63.65,11400.0,40.4439,40.4503,40.4312,40.4439,11400.0
2014-02-12 14:50:00,63.65,63.7,63.64,63.7,14500.0,40.4439,40.4757,40.4376,40.4757,14500.0
2014-02-12 14:55:00,63.68,63.71,63.65,63.7,5700.0,40.463,40.4821,40.4439,40.4757,5700.0
2014-02-12 15:00:00,63.71,63.76,63.68,63.68,9900.0,40.4821,40.5138,40.463,40.463,9900.0
2014-02-12 15:05:00,63.67,63.7,63.65,63.69,7200.0,40.4566,40.4757,40.4439,40.4694,7200.0
2014-02-12 15:10:00,63.69,63.69,63.64,63.67,13100.0,40.4694,40.4694,40.4376,40.4566,13100.0
2014-02-12 15:15:00,63.68,63.72,63.66,63.7,15400.0,40.463,40.4884,40.4503,40.4757,15400.0
2014-02-12 15:20:00,63.7,63.71,63.67,63.7,10100.0,40.4757,40.4821,40.4566,40.4757,10100.0
2014-02-12 15:25:00,63.71,63.74,63.7,63.71,7900.0,40.4821,40.5011,40.4757,40.4821,7900.0
2014-02-12 15:30:00,63.7,63.73,63.7,63.72,10800.0,40.4757,40.4948,40.4757,40.4884,10800.0
2014-02-12 15:35:00,63.72,63.73,63.7,63.7,15100.0,40.4884,40.4948,40.4757,40.4757,15100.0
2014-02-12 15:40:00,63.7,63.8,63.7,63.78,15000.0,40.4757,40.5393,40.4757,40.5265,15000.0
2014-02-12 15:45:00,63.79,63.8,63.73,63.74,11000.0,40.5329,40.5393,40.4948,40.5011,11000.0
2014-02-12 15:50:00,63.73,63.76,63.72,63.75,34200.0,40.4948,40.5138,40.4884,40.5075,34200.0
2014-02-12 15:55:00,63.75,63.82,63.74,63.81,41800.0,40.5075,40.552,40.5011,40.5456,41800.0
2014-02-13 09:30:00,63.18,63.18,62.64,62.74,27300.0,40.4256,40.4256,40.0801,40.1441,27300.0
2014-02-13 09:35:00,62.7,62.94,62.68,62.94,11400.0,40.1185,40.2721,40.1057,40.2721,11400.0
2014-02-13 09:40:00,62.92,63.27,62.92,63.26,22600.0,40.2593,40.4832,40.2593,40.4768,22600.0
2014-02-13 09:45:00,63.19,63.19,63.0,63.02,9500.0,40.432,40.432,40.3105,40.3233,9500.0
2014-02-13 09:50:00,63.02,63.15,63.02,63.05,10200.0,40.3233,40.4064,40.3233,40.3425,10200.0
2014-02-13 09:55:00,63.05,63.08,63.0,63.05,7000.0,40.3425,40.3617,40.3105,40.3425,7000.0
2014-02-13 10:00:00,63.04,63.15,63.01,63.12,9600.0,40.3361,40.4064,40.3169,40.3872,9600.0
2014-02-13 10:05:00,63.12,63.27,63.12,63.27,8100.0,40.3872,40.4832,40.3872,40.4832,8100.0
2014-02-13 10:10:00,63.28,63.35,63.21,63.27,7400.0,40.4896,40.5344,40.4448,40.4832,7400.0
2014-02-13 10:15:00,63.24,63.52,63.24,63.41,10600.0,40.464,40.6432,40.464,40.5728,10600.0
2014-02-13 10:20:00,63.44,63.52,63.37,63.38,19900.0,40.592,40.6432,40.5472,40.5536,19900.0
2014-02-13 10:25:00,63.41,63.6,63.4,63.56,16900.0,40.5728,40.6944,40.5664,40.6688,16900.0
2014-02-13 10:30:00,63.55,63.61,63.49,63.56,18100.0,40.6624,40.7008,40.624,40.6688,18100.0
2014-02-13 10:35:00,63.56,63.6,63.5,63.59,18700.0,40.6688,40.6944,40.6304,40.688,18700.0
2014-02-13 10:40:00,63.59,63.66,63.54,63.66,12900.0,40.688,40.7328,40.656,40.7328,12900.0
2014-02-13 10:45:00,63.66,63.71,63.62,63.7,11600.0,40.7328,40.7648,40.7072,40.7584,11600.0
2014-02-13 10:50:00,63.72,63.85,63.67,63.83,10800.0,40.7712,40.8543,40.7392,40.8415,10800.0
2014-02-13 10:55:00,63.85,63.93,63.83,63.84,6600.0,40.8543,40.9055,40.8415,40.8479,6600.0
2014-02-13 11:00:00,63.82,63.91,63.77,63.88,23600.0,40.8351,40.8927,40.8032,40.8735,23600.0
2014-02-13 11:05:00,63.86,63.89,63.82,63.89,4000.0,40.8607,40.8799,40.8351,40.8799,4000.0
2014-02-13 11:10:00,63.9,63.93,63.88,63.89,15300.0,40.8863,40.9055,40.8735,40.8799,15300.0
2014-02-13 11:15:00,63.92,63.96,63.88,63.96,8100.0,40.8991,40.9247,40.8735,40.9247,8100.0
2014-02-13 11:20:00,63.94,64.0,63.89,63.93,6700.0,40.9119,40.9503,40.8799,40.9055,6700.0
2014-02-13 11:25:00,63.93,63.95,63.87,63.94,6400.0,40.9055,40.9183,40.8671,40.9119,6400.0
2014-02-13 11:30:00,63.93,63.93,63.89,63.89,14700.0,40.9055,40.9055,40.8799,40.8799,14700.0
2014-02-13 11:35:00,63.89,63.94,63.89,63.91,6000.0,40.8799,40.9119,40.8799,40.8927,6000.0
2014-02-13 11:40:00,63.93,63.93,63.89,63.89,4000.0,40.9055,40.9055,40.8799,40.8799,4000.0
2014-02-13 11:45:00,63.9,63.93,63.89,63.91,3000.0,40.8863,40.9055,40.8799,40.8927,3000.0
2014-02-13 11:50:00,63.9,63.9,63.88,63.9,8900.0,40.8863,40.8863,40.8735,40.8863,8900.0
2014-02-13 11:55:00,63.9,63.9,63.8,63.82,9300.0,40.8863,40.8863,40.8223,40.8351,9300.0
2014-02-13 12:00:00,63.82,63.82,63.75,63.76,6100.0,40.8351,40.8351,40.7904,40.7968,6100.0
2014-02-13 12:05:00,63.76,63.78,63.75,63.75,5100.0,40.7968,40.8095,40.7904,40.7904,5100.0
2014-02-13 12:10:00,63.75,63.8,63.75,63.76,6400.0,40.7904,40.8223,40.7904,40.7968,6400.0
2014-02-13 12:15:00,63.77,63.8,63.75,63.76,4700.0,40.8032,40.8223,40.7904,40.7968,4700.0
2014-02-13 12:20:00,63.75,63.76,63.74,63.75,6300.0,40.7904,40.7968,40.784,40.7904,6300.0
2014-02-13 12:25:00,63.75,63.76,63.75,63.75,5600.0,40.7904,40.7968,40.7904,40.7904,5600.0
2014-02-13 12:30:00,63.77,63.8,63.77,63.8,4100.0,40.8032,40.8223,40.8032,40.8223,4100.0
2014-02-13 12:35:00,63.78,63.79,63.75,63.76,6600.0,40.8095,40.8159,40.7904,40.7968,6600.0
2014-02-13 12:40:00,63.76,63.79,63.74,63.79,4300.0,40.7968,40.8159,40.784,40.8159,4300.0
2014-02-13 12:45:00,63.76,63.8,63.76,63.79,4900.0,40.7968,40.8223,40.7968,40.8159,4900.0
2014-02-13 12:50:00,63.79,63.82,63.76,63.79,5900.0,40.8159,40.8351,40.7968,40.8159,5900.0
2014-02-13 12:55:00,63.79,63.81,63.78,63.79,2000.0,40.8159,40.8287,40.8095,40.8159,2000.0
2014-02-13 13:00:00,63.79,63.81,63.78,63.8,6700.0,40.8159,40.8287,40.8095,40.8223,6700.0
2014-02-13 13:05:00,63.82,63.9,63.81,63.9,11800.0,40.8351,40.8863,40.8287,40.8863,11800.0
2014-02-13 13:10:00,63.89,63.9,63.87,63.88,6700.0,40.8799,40.8863,40.8671,40.8735,6700.0
2014-02-13 13:15:00,63.87,63.98,63.87,63.98,7000.0,40.8671,40.9375,40.8671,40.9375,7000.0
2014-02-13 13:20:00,63.98,64.0,63.96,64.0,6900.0,40.9375,40.9503,40.9247,40.9503,6900.0
2014-02-13 13:25:00,63.98,64.06,63.98,64.04,7700.0,40.9375,40.9887,40.9375,40.9759,7700.0
2014-02-13 13:30:00,64.04,64.04,63.97,63.98,6200.0,40.9759,40.9759,40.9311,40.9375,6200.0
2014-02-13 13:35:00,63.98,64.15,63.98,64.15,54500.0,40.9375,41.0463,40.9375,41.0463,54500.0
2014-02-13 13:40:00,64.15,64.19,64.14,64.19,15500.0,41.0463,41.0719,41.0399,41.0719,15500.0
2014-02-13 13:45:00,64.19,64.3,64.19,64.26,30100.0,41.0719,41.1423,41.0719,41.1167,30100.0
2014-02-13 13:50:00,64.26,64.31,64.26,64.3,9200.0,41.1167,41.1487,41.1167,41.1423,9200.0
2014-02-13 13:55:00,64.3,64.32,64.25,64.27,3900.0,41.1423,41.1551,41.1103,41.1231,3900.0
2014-02-13 14:00:00,64.28,64.32,64.26,64.31,21900.0,41.1295,41.1551,41.1167,41.1487,21900.0
2014-02-13 14:05:00,64.31,64.36,64.23,64.23,18100.0,41.1487,41.1807,41.0975,41.0975,18100.0
2014-02-13 14:10:00,64.22,64.26,64.22,64.24,3300.0,41.0911,41.1167,41.0911,41.1039,3300.0
2014-02-13 14:15:00,64.23,64.23,64.08,64.08,23600.0,41.0975,41.0975,41.0015,41.0015,23600.0
2014-02-13 14:20:00,64.06,64.08,64.04,64.08,7900.0,40.9887,41.0015,40.9759,41.0015,7900.0
2014-02-13 14:25:00,64.06,64.07,64.02,64.03,6200.0,40.9887,40.9951,40.9631,40.9695,6200.0
2014-02-13 14:30:00,64.03,64.05,64.02,64.03,3200.0,40.9695,40.9823,40.9631,40.9695,3200.0
2014-02-13 14:35:00,64.03,64.1,64.03,64.09,12800.0,40.9695,41.0143,40.9695,41.0079,12800.0
2014-02-13 14:40:00,64.09,64.12,64.09,64.12,12100.0,41.0079,41.0271,41.0079,41.0271,12100.0
2014-02-13 14:45:00,64.14,64.2,64.11,64.19,8900.0,41.0399,41.0783,41.0207,41.0719,8900.0
2014-02-13 14:50:00,64.19,64.25,64.18,64.23,16800.0,41.0719,41.1103,41.0655,41.0975,16800.0
2014-02-13 14:55:00,64.22,64.27,64.21,64.25,8200.0,41.0911,41.1231,41.0847,41.1103,8200.0
2014-02-13 15:00:00,64.26,64.26,64.24,64.25,23300.0,41.1167,41.1167,41.1039,41.1103,23300.0
2014-02-13 15:05:00,64.26,64.29,64.24,64.25,12900.0,41.1167,41.1359,41.1039,41.1103,12900.0
2014-02-13 15:10:00,64.24,64.26,64.23,64.25,14200.0,41.1039,41.1167,41.0975,41.1103,14200.0
2014-02-13 15:15:00,64.26,64.26,64.15,64.19,9900.0,41.1167,41.1167,41.0463,41.0719,9900.0
2014-02-13 15:20:00,64.19,64.25,64.18,64.25,20000.0,41.0719,41.1103,41.0655,41.1103,20000.0
2014-02-13 15:25:00,64.26,64.36,64.24,64.35,28400.0,41.1167,41.1807,41.1039,41.1743,28400.0
2014-02-13 15:30:00,64.35,64.39,64.34,64.38,32300.0,41.1743,41.1999,41.1679,41.1935,32300.0
2014-02-13 15:35:00,64.38,64.41,64.38,64.38,33900.0,41.1935,41.2127,41.1935,41.1935,33900.0
2014-02-13 15:40:00,64.38,64.38,64.32,64.35,21500.0,41.1935,41.1935,41.1551,41.1743,21500.0
2014-02-13 15:45:00,64.35,64.4,64.34,64.39,40200.0,41.1743,41.2063,41.1679,41.1999,40200.0
2014-02-13 15:50:00,64.4,64.42,64.37,64.41,37800.0,41.2063,41.2191,41.1871,41.2127,37800.0
2014-02-13 15:55:00,64.41,64.45,64.37,64.44,54100.0,41.2127,41.2382,41.1871,41.2318,54100.0
2014-02-14 09:30:00,64.1,64.37,64.1,64.2,46300.0,41.0143,41.1871,41.0143,41.0783,46300.0
2014-02-14 09:35:00,64.24,64.32,64.19,64.28,7500.0,41.1039,41.1551,41.0719,41.1295,7500.0
2014-02-14 09:40:00,64.28,64.28,64.15,64.22,14500.0,41.1295,41.1295,41.0463,41.0911,14500.0
2014-02-14 09:45:00,64.24,64.28,64.22,64.22,5600.0,41.1039,41.1295,41.0911,41.0911,5600.0
2014-02-14 09:50:00,64.17,64.3,64.16,64.29,7000.0,41.0591,41.1423,41.0527,41.1359,7000.0
2014-02-14 09:55:00,64.32,64.32,64.18,64.25,9000.0,41.1551,41.1551,41.0655,41.1103,9000.0
2014-02-14 10:00:00,64.3,64.34,64.18,64.26,18600.0,41.1423,41.1679,41.0655,41.1167,18600.0
2014-02-14 10:05:00,64.25,64.36,64.25,64.35,6900.0,41.1103,41.1807,41.1103,41.1743,6900.0
2014-02-14 10:10:00,64.39,64.44,64.38,64.43,8900.0,41.1999,41.2318,41.1935,41.2255,8900.0
2014-02-14 10:15:00,64.43,64.56,64.39,64.5,14800.0,41.2255,41.3086,41.1999,41.2702,14800.0
2014-02-14 10:20:00,64.52,64.7,64.5,64.7,17800.0,41.283,41.3982,41.2702,41.3982,17800.0
2014-02-14 10:25:00,64.72,64.76,64.71,64.73,11800.0,41.411,41.4366,41.4046,41.4174,11800.0
2014-02-14 10:30:00,64.73,64.78,64.69,64.78,5500.0,41.4174,41.4494,41.3918,41.4494,5500.0
2014-02-14 10:35:00,64.77,64.79,64.66,64.73,11800.0,41.443,41.4558,41.3726,41.4174,11800.0
2014-02-14 10:40:00,64.72,64.8,64.67,64.73,11300.0,41.411,41.4622,41.379,41.4174,11300.0
2014-02-14 10:45:00,64.75,64.78,64.73,64.74,5700.0,41.4302,41.4494,41.4174,41.4238,5700.0
2014-02-14 10:50:00,64.75,64.8,64.73,64.78,9800.0,41.4302,41.4622,41.4174,41.4494,9800.0
2014-02-14 10:55:00,64.75,64.79,64.75,64.79,10900.0,41.4302,41.4558,41.4302,41.4558,10900.0
2014-02-14 11:00:00,64.79,64.87,64.77,64.83,16500.0,41.4558,41.507,41.443,41.4814,16500.0
2014-02-14 11:05:00,64.82,64.85,64.8,64.85,7400.0,41.475,41.4942,41.4622,41.4942,7400.0
2014-02-14 11:10:00,64.86,65.03,64.86,65.02,49500.0,41.5006,41.6094,41.5006,41.603,49500.0
2014-02-14 11:15:00,65.01,65.01,64.94,64.94,15200.0,41.5966,41.5966,41.5518,41.5518,15200.0
2014-02-14 11:20:00,64.94,64.94,64.83,64.83,5100.0,41.5518,41.5518,41.4814,41.4814,5100.0
2014-02-14 11:25:00,64.82,64.95,64.82,64.95,6900.0,41.475,41.5582,41.475,41.5582,6900.0
2014-02-14 11:30:00,64.96,64.98,64.92,64.93,32100.0,41.5646,41.5774,41.539,41.5454,32100.0
2014-02-14 11:35:00,64.93,64.97,64.9,64.97,9600.0,41.5454,41.571,41.5262,41.571,9600.0
2014-02-14 11:40:00,64.99,65.09,64.98,65.08,10300.0,41.5838,41.6478,41.5774,41.6414,10300.0
2014-02-14 11:45:00,65.08,65.13,65.07,65.1,12600.0,41.6414,41.6733,41.635,41.6541,12600.0
2014-02-14 11:50:00,65.1,65.15,65.1,65.15,9900.0,41.6541,41.6861,41.6541,41.6861,9900.0
2014-02-14 11:55:00,65.16,65.18,65.13,65.16,10400.0,41.6925,41.7053,41.6733,41.6925,10400.0
2014-02-14 12:00:00,65.16,65.24,65.16,65.23,26800.0,41.6925,41.7437,41.6925,41.7373,26800.0
2014-02-14 12:05:00,65.23,65.28,65.22,65.25,15200.0,41.7373,41.7693,41.7309,41.7501,15200.0
2014-02-14 12:10:00,65.25,65.27,65.16,65.18,16400.0,41.7501,41.7629,41.6925,41.7053,16400.0
2014-02-14 12:15:00,65.17,65.19,65.15,65.15,12600.0,41.6989,41.7117,41.6861,41.6861,12600.0
2014-02-14 12:20:00,65.14,65.22,65.14,65.21,9500.0,41.6797,41.7309,41.6797,41.7245,9500.0
2014-02-14 12:25:00,65.22,65.22,65.2,65.2,4400.0,41.7309,41.7309,41.7181,41.7181,4400.0
2014-02-14 12:30:00,65.2,65.27,65.2,65.26,16900.0,41.7181,41.7629,41.7181,41.7565,16900.0
2014-02-14 12:35:00,65.25,65.29,65.24,65.28,16700.0,41.7501,41.7757,41.7437,41.7693,16700.0
2014-02-14 12:40:00,65.29,65.38,65.29,65.37,15000.0,41.7757,41.8333,41.7757,41.8269,15000.0
2014-02-14 12:45:00,65.37,65.42,65.37,65.4,8400.0,41.8269,41.8589,41.8269,41.8461,8400.0
2014-02-14 12:50:00,65.41,65.42,65.37,65.37,19000.0,41.8525,41.8589,41.8269,41.8269,19000.0
2014-02-14 12:55:00,65.37,65.39,65.36,65.37,17700.0,41.8269,41.8397,41.8205,41.8269,17700.0
2014-02-14 13:00:00,65.38,65.38,65.32,65.32,5600.0,41.8333,41.8333,41.7949,41.7949,5600.0
2014-02-14 13:05:00,65.32,65.37,65.32,65.36,9000.0,41.7949,41.8269,41.7949,41.8205,9000.0
2014-02-14 13:10:00,65.37,65.37,65.34,65.36,13400.0,41.8269,41.8269,41.8077,41.8205,13400.0
2014-02-14 13:15:00,65.35,65.35,65.34,65.34,2600.0,41.8141,41.8141,41.8077,41.8077,2600.0
2014-02-14 13:20:00,65.34,65.34,65.3,65.33,8700.0,41.8077,41.8077,41.7821,41.8013,8700.0
2014-02-14 13:25:00,65.33,65.36,65.3,65.31,6300.0,41.8013,41.8205,41.7821,41.7885,6300.0
2014-02-14 13:30:00,65.32,65.32,65.27,65.27,6200.0,41.7949,41.7949,41.7629,41.7629,6200.0
2014-02-14 13:35:00,65.28,65.33,65.28,65.33,6900.0,41.7693,41.8013,41.7693,41.8013,6900.0
2014-02-14 13:40:00,65.35,65.37,65.33,65.37,9500.0,41.8141,41.8269,41.8013,41.8269,9500.0
2014-02-14 13:45:00,65.37,65.37,65.33,65.35,4800.0,41.8269,41.8269,41.8013,41.8141,4800.0
2014-02-14 13:50:00,65.35,65.35,65.31,65.33,5700.0,41.8141,41.8141,41.7885,41.8013,5700.0
2014-02-14 13:55:00,65.33,65.35,65.31,65.31,3600.0,41.8013,41.8141,41.7885,41.7885,3600.0
2014-02-14 14:00:00,65.31,65.35,65.31,65.34,6700.0,41.7885,41.8141,41.7885,41.8077,6700.0
2014-02-14 14:05:00,65.33,65.34,65.32,65.34,7600.0,41.8013,41.8077,41.7949,41.8077,7600.0
2014-02-14 14:10:00,65.34,65.41,65.33,65.41,7000.0,41.8077,41.8525,41.8013,41.8525,7000.0
2014-02-14 14:15:00,65.4,65.44,65.4,65.41,6800.0,41.8461,41.8717,41.8461,41.8525,6800.0
2014-02-14 14:20:00,65.4,65.41,65.38,65.39,12400.0,41.8461,41.8525,41.8333,41.8397,12400.0
2014-02-14 14:25:00,65.39,65.42,65.38,65.39,14100.0,41.8397,41.8589,41.8333,41.8397,14100.0
2014-02-14 14:30:00,65.4,65.41,65.39,65.39,8000.0,41.8461,41.8525,41.8397,41.8397,8000.0
2014-02-14 14:35:00,65.39,65.39,65.34,65.35,44300.0,41.8397,41.8397,41.8077,41.8141,44300.0
2014-02-14 14:40:00,65.35,65.37,65.34,65.36,7800.0,41.8141,41.8269,41.8077,41.8205,7800.0
2014-02-14 14:45:00,65.36,65.36,65.28,65.28,10000.0,41.8205,41.8205,41.7693,41.7693,10000.0
2014-02-14 14:50:00,65.27,65.31,65.27,65.29,9500.0,41.7629,41.7885,41.7629,41.7757,9500.0
2014-02-14 14:55:00,65.3,65.34,65.29,65.33,6100.0,41.7821,41.8077,41.7757,41.8013,6100.0
2014-02-14 15:00:00,65.34,65.36,65.33,65.34,3000.0,41.8077,41.8205,41.8013,41.8077,3000.0
2014-02-14 15:05:00,65.34,65.37,65.34,65.37,10600.0,41.8077,41.8269,41.8077,41.8269,10600.0
2014-02-14 15:10:00,65.37,65.37,65.34,65.35,12400.0,41.8269,41.8269,41.8077,41.8141,12400.0
2014-02-14 15:15:00,65.35,65.38,65.34,65.35,27400.0,41.8141,41.8333,41.8077,41.8141,27400.0
2014-02-14 15:20:00,65.35,65.38,65.34,65.36,14400.0,41.8141,41.8333,41.8077,41.8205,14400.0
2014-02-14 15:25:00,65.36,65.38,65.35,65.35,18300.0,41.8205,41.8333,41.8141,41.8141,18300.0
2014-02-14 15:30:00,65.35,65.37,65.34,65.36,24900.0,41.8141,41.8269,41.8077,41.8205,24900.0
2014-02-14 15:35:00,65.36,65.38,65.35,65.37,23700.0,41.8205,41.8333,41.8141,41.8269,23700.0
2014-02-14 15:40:00,65.36,65.37,65.33,65.34,17400.0,41.8205,41.8269,41.8013,41.8077,17400.0
2014-02-14 15:45:00,65.34,65.36,65.33,65.35,38600.0,41.8077,41.8205,41.8013,41.8141,38600.0
2014-02-14 15:50:00,65.34,65.35,65.24,65.25,63600.0,41.8077,41.8141,41.7437,41.7501,63600.0
2014-02-14 15:55:00,65.25,65.32,65.24,65.26,87000.0,41.7501,41.7949,41.7437,41.7565,87000.0
2014-02-18 09:30:00,65.22,65.49,65.06,65.13,44500.0,41.7309,41.9037,41.6286,41.6733,44500.0
2014-02-18 09:35:00,65.14,65.24,65.05,65.16,36200.0,41.6797,41.7437,41.6222,41.6925,36200.0
2014-02-18 09:40:00,65.15,65.19,64.82,64.83,34600.0,41.6861,41.7117,41.475,41.4814,34600.0
2014-02-18 09:45:00,64.85,64.99,64.76,64.76,44800.0,41.4942,41.5838,41.4366,41.4366,44800.0
2014-02-18 09:50:00,64.77,64.83,64.72,64.73,26600.0,41.443,41.4814,41.411,41.4174,26600.0
2014-02-18 09:55:00,64.69,64.75,64.61,64.72,11200.0,41.3918,41.4302,41.3406,41.411,11200.0
2014-02-18 10:00:00,64.69,64.75,64.62,64.64,10100.0,41.3918,41.4302,41.347,41.3598,10100.0
2014-02-18 10:05:00,64.61,64.73,64.6,64.73,28900.0,41.3406,41.4174,41.3342,41.4174,28900.0
2014-02-18 10:10:00,64.72,64.77,64.61,64.66,31200.0,41.411,41.443,41.3406,41.3726,31200.0
2014-02-18 10:15:00,64.64,64.72,64.64,64.65,11600.0,41.3598,41.411,41.3598,41.3662,11600.0
2014-02-18 10:20:00,64.64,64.79,64.64,64.78,10200.0,41.3598,41.4558,41.3598,41.4494,10200.0
2014-02-18 10:25:00,64.77,64.89,64.7,64.89,18100.0,41.443,41.5198,41.3982,41.5198,18100.0
2014-02-18 10:30:00,64.9,64.97,64.73,64.77,15500.0,41.5262,41.571,41.4174,41.443,15500.0
2014-02-18 10:35:00,64.77,64.8,64.62,64.64,12500.0,41.443,41.4622,41.347,41.3598,12500.0
2014-02-18 10:40:00,64.63,64.66,64.57,64.58,28000.0,41.3534,41.3726,41.315,41.3214,28000.0
2014-02-18 10:45:00,64.58,64.59,64.53,64.56,16900.0,41.3214,41.3278,41.2894,41.3086,16900.0
2014-02-18 10:50:00,64.58,64.65,64.55,64.65,15600.0,41.3214,41.3662,41.3022,41.3662,15600.0
2014-02-18 10:55:00,64.65,64.7,64.59,64.67,11400.0,41.3662,41.3982,41.3278,41.379,11400.0
2014-02-18 11:00:00,64.66,64.69,64.65,64.66,6500.0,41.3726,41.3918,41.3662,41.3726,6500.0
2014-02-18 11:05:00,64.65,64.69,64.62,64.67,10000.0,41.3662,41.3918,41.347,41.379,10000.0
2014-02-18 11:10:00,64.66,64.74,64.66,64.68,6100.0,41.3726,41.4238,41.3726,41.3854,6100.0
2014-02-18 11:15:00,64.7,64.84,64.68,64.84,8500.0,41.3982,41.4878,41.3854,41.4878,8500.0
2014-02-18 11:20:00,64.84,64.88,64.81,64.82,7500.0,41.4878,41.5134,41.4686,41.475,7500.0
2014-02-18 11:25:00,64.81,64.88,64.78,64.88,6100.0,41.4686,41.5134,41.4494,41.5134,6100.0
2014-02-18 11:30:00,64.91,64.91,64.85,64.85,4700.0,41.5326,41.5326,41.4942,41.4942,4700.0
2014-02-18 11:35:00,64.85,64.88,64.78,64.88,5500.0,41.4942,41.5134,41.4494,41.5134,5500.0
2014-02-18 11:40:00,64.88,64.92,64.85,64.9,8100.0,41.5134,41.539,41.4942,41.5262,8100.0
2014-02-18 11:45:00,64.92,64.95,64.83,64.85,9900.0,41.539,41.5582,41.4814,41.4942,9900.0
2014-02-18 11:50:00,64.85,64.93,64.84,64.91,12300.0,41.4942,41.5454,41.4878,41.5326,12300.0
2014-02-18 11:55:00,64.9,64.92,64.79,64.81,19600.0,41.5262,41.539,41.4558,41.4686,19600.0
2014-02-18 12:00:00,64.8,64.83,64.8,64.81,7000.0,41.4622,41.4814,41.4622,41.4686,7000.0
2014-02-18 12:05:00,64.81,64.81,64.7,64.73,12000.0,41.4686,41.4686,41.3982,41.4174,12000.0
2014-02-18 12:10:00,64.73,64.76,64.71,64.76,4200.0,41.4174,41.4366,41.4046,41.4366,4200.0
2014-02-18 12:15:00,64.76,64.78,64.75,64.75,5300.0,41.4366,41.4494,41.4302,41.4302,5300.0
2014-02-18 12:20:00,64.75,64.77,64.75,64.77,5600.0,41.4302,41.443,41.4302,41.443,5600.0
2014-02-18 12:25:00,64.78,64.83,64.77,64.78,5500.0,41.4494,41.4814,41.443,41.4494,5500.0
2014-02-18 12:30:00,64.77,64.79,64.75,64.75,9000.0,41.443,41.4558,41.4302,41.4302,9000.0
2014-02-18 12:35:00,64.76,64.8,64.75,64.76,18500.0,41.4366,41.4622,41.4302,41.4366,18500.0
2014-02-18 12:40:00,64.76,64.81,64.76,64.79,9200.0,41.4366,41.4686,41.4366,41.4558,9200.0
2014-02-18 12:45:00,64.8,64.82,64.76,64.76,6700.0,41.4622,41.475,41.4366,41.4366,6700.0
2014-02-18 12:50:00,64.77,64.8,64.76,64.76,10300.0,41.443,41.4622,41.4366,41.4366,10300.0
2014-02-18 12:55:00,64.76,64.83,64.76,64.81,5000.0,41.4366,41.4814,41.4366,41.4686,5000.0
2014-02-18 13:00:00,64.8,64.8,64.77,64.77,5100.0,41.4622,41.4622,41.443,41.443,5100.0
2014-02-18 13:05:00,64.77,64.79,64.77,64.78,2400.0,41.443,41.4558,41.443,41.4494,2400.0
2014-02-18 13:10:00,64.77,64.77,64.69,64.69,6200.0,41.443,41.443,41.3918,41.3918,6200.0
2014-02-18 13:15:00,64.7,64.75,64.68,64.73,5700.0,41.3982,41.4302,41.3854,41.4174,5700.0
2014-02-18 13:20:00,64.75,64.75,64.65,64.65,13600.0,41.4302,41.4302,41.3662,41.3662,13600.0
2014-02-18 13:25:00,64.64,64.68,64.63,64.66,11400.0,41.3598,41.3854,41.3534,41.3726,11400.0
2014-02-18 13:30:00,64.66,64.68,64.64,64.65,14600.0,41.3726,41.3854,41.3598,41.3662,14600.0
2014-02-18 13:35:00,64.64,64.64,64.58,64.59,6500.0,41.3598,41.3598,41.3214,41.3278,6500.0
2014-02-18 13:40:00,64.6,64.61,64.59,64.6,15200.0,41.3342,41.3406,41.3278,41.3342,15200.0
2014-02-18 13:45:00,64.6,64.61,64.51,64.53,20100.0,41.3342,41.3406,41.2766,41.2894,20100.0
2014-02-18 13:50:00,64.53,64.53,64.48,64.51,18300.0,41.2894,41.2894,41.2574,41.2766,18300.0
2014-02-18 13:55:00,64.51,64.56,64.5,64.56,7500.0,41.2766,41.3086,41.2702,41.3086,7500.0
2014-02-18 14:00:00,64.54,64.54,64.5,64.51,6700.0,41.2958,41.2958,41.2702,41.2766,6700.0
2014-02-18 14:05:00,64.52,64.56,64.52,64.55,15200.0,41.283,41.3086,41.283,41.3022,15200.0
2014-02-18 14:10:00,64.55,64.59,64.54,64.57,8500.0,41.3022,41.3278,41.2958,41.315,8500.0
2014-02-18 14:15:00,64.56,64.61,64.55,64.56,7100.0,41.3086,41.3406,41.3022,41.3086,7100.0
2014-02-18 14:20:00,64.57,64.58,64.52,64.53,12100.0,41.315,41.3214,41.283,41.2894,12100.0
2014-02-18 14:25:00,64.54,64.57,64.54,64.55,7300.0,41.2958,41.315,41.2958,41.3022,7300.0
2014-02-18 14:30:00,64.55,64.62,64.54,64.62,7000.0,41.3022,41.347,41.2958,41.347,7000.0
2014-02-18 14:35:00,64.61,64.61,64.48,64.5,25900.0,41.3406,41.3406,41.2574,41.2702,25900.0
2014-02-18 14:40:00,64.52,64.52,64.48,64.51,7100.0,41.283,41.283,41.2574,41.2766,7100.0
2014-02-18 14:45:00,64.52,64.55,64.51,64.54,7300.0,41.283,41.3022,41.2766,41.2958,7300.0
2014-02-18 14:50:00,64.53,64.56,64.52,64.52,4100.0,41.2894,41.3086,41.283,41.283,4100.0
2014-02-18 14:55:00,64.53,64.53,64.5,64.5,11200.0,41.2894,41.2894,41.2702,41.2702,11200.0
2014-02-18 15:00:00,64.51,64.52,64.5,64.5,10200.0,41.2766,41.283,41.2702,41.2702,10200.0
2014-02-18 15:05:00,64.5,64.5,64.43,64.46,12300.0,41.2702,41.2702,41.2255,41.2446,12300.0
2014-02-18 15:10:00,64.45,64.5,64.45,64.49,4600.0,41.2382,41.2702,41.2382,41.2638,4600.0
2014-02-18 15:15:00,64.49,64.49,64.45,64.47,9100.0,41.2638,41.2638,41.2382,41.251,9100.0
2014-02-18 15:20:00,64.46,64.53,64.46,64.51,10300.0,41.2446,41.2894,41.2446,41.2766,10300.0
2014-02-18 15:25:00,64.51,64.53,64.5,64.51,10500.0,41.2766,41.2894,41.2702,41.2766,10500.0
2014-02-18 15:30:00,64.5,64.53,64.5,64.52,10600.0,41.2702,41.2894,41.2702,41.283,10600.0
2014-02-18 15:35:00,64.53,64.53,64.47,64.51,31300.0,41.2894,41.2894,41.251,41.2766,31300.0
2014-02-18 15:40:00,64.51,64.51,64.44,64.46,24900.0,41.2766,41.2766,41.2318,41.2446,24900.0
2014-02-18 15:45:00,64.46,64.51,64.45,64.51,25900.0,41.2446,41.2766,41.2382,41.2766,25900.0
2014-02-18 15:50:00,64.5,64.53,64.48,64.51,31000.0,41.2702,41.2894,41.2574,41.2766,31000.0
2014-02-18 15:55:00,64.51,64.52,64.49,64.5,58500.0,41.2766,41.283,41.2638,41.2702,58500.0
2014-02-19 09:30:00,64.4,64.56,64.07,64.18,21900.0,41.2063,41.3086,40.9951,41.0655,21900.0
2014-02-19 09:35:00,64.22,64.46,64.2,64.46,11500.0,41.0911,41.2446,41.0783,41.2446,11500.0
2014-02-19 09:40:00,64.46,64.54,64.4,64.48,15000.0,41.2446,41.2958,41.2063,41.2574,15000.0
2014-02-19 09:45:00,64.47,64.53,64.32,64.34,16500.0,41.251,41.2894,41.1551,41.1679,16500.0
2014-02-19 09:50:00,64.34,64.41,64.3,64.41,10300.0,41.1679,41.2127,41.1423,41.2127,10300.0
2014-02-19 09:55:00,64.4,64.42,64.33,64.39,13400.0,41.2063,41.2191,41.1615,41.1999,13400.0
2014-02-19 10:00:00,64.4,64.42,64.31,64.38,16900.0,41.2063,41.2191,41.1487,41.1935,16900.0
2014-02-19 10:05:00,64.38,64.48,64.36,64.38,11800.0,41.1935,41.2574,41.1807,41.1935,11800.0
2014-02-19 10:10:00,64.37,64.48,64.37,64.43,32800.0,41.1871,41.2574,41.1871,41.2255,32800.0
2014-02-19 10:15:00,64.44,64.44,64.39,64.4,17400.0,41.2318,41.2318,41.1999,41.2063,17400.0
2014-02-19 10:20:00,64.4,64.46,64.38,64.45,13500.0,41.2063,41.2446,41.1935,41.2382,13500.0
2014-02-19 10:25:00,64.44,64.6,64.44,64.56,11100.0,41.2318,41.3342,41.2318,41.3086,11100.0
2014-02-19 10:30:00,64.55,64.6,64.52,64.52,9400.0,41.3022,41.3342,41.283,41.283,9400.0
2014-02-19 10:35:00,64.53,64.57,64.46,64.46,21900.0,41.2894,41.315,41.2446,41.2446,21900.0
2014-02-19 10:40:00,64.45,64.49,64.42,64.42,6300.0,41.2382,41.2638,41.2191,41.2191,6300.0
2014-02-19 10:45:00,64.41,64.44,64.4,64.42,5200.0,41.2127,41.2318,41.2063,41.2191,5200.0
2014-02-19 10:50:00,64.46,64.5,64.44,64.5,38000.0,41.2446,41.2702,41.2318,41.2702,38000.0
2014-02-19 10:55:00,64.49,64.55,64.45,64.48,25100.0,41.2638,41.3022,41.2382,41.2574,25100.0
2014-02-19 11:00:00,64.52,64.64,64.52,64.64,14700.0,41.283,41.3598,41.283,41.3598,14700.0
2014-02-19 11:05:00,64.63,64.69,64.63,64.65,8500.0,41.3534,41.3918,41.3534,41.3662,8500.0
2014-02-19 11:10:00,64.64,64.64,64.55,64.55,6300.0,41.3598,41.3598,41.3022,41.3022,6300.0
2014-02-19 11:15:00,64.56,64.56,64.51,64.52,6100.0,41.3086,41.3086,41.2766,41.283,6100.0
2014-02-19 11:20:00,64.53,64.62,64.53,64.6,3400.0,41.2894,41.347,41.2894,41.3342,3400.0
2014-02-19 11:25:00,64.61,64.63,64.59,64.63,3100.0,41.3406,41.3534,41.3278,41.3534,3100.0
2014-02-19 11:30:00,64.63,64.65,64.62,64.64,2700.0,41.3534,41.3662,41.347,41.3598,2700.0
2014-02-19 11:35:00,64.63,64.65,64.56,64.6,4300.0,41.3534,41.3662,41.3086,41.3342,4300.0
2014-02-19 11:40:00,64.6,64.69,64.57,64.69,4200.0,41.3342,41.3918,41.315,41.3918,4200.0
2014-02-19 11:45:00,64.66,64.69,64.59,64.61,4800.0,41.3726,41.3918,41.3278,41.3406,4800.0
2014-02-19 11:50:00,64.59,64.59,64.57,64.57,4000.0,41.3278,41.3278,41.315,41.315,4000.0
2014-02-19 11:55:00,64.58,64.59,64.33,64.33,15700.0,41.3214,41.3278,41.1615,41.1615,15700.0
2014-02-19 12:00:00,64.32,64.34,64.22,64.33,15300.0,41.1551,41.1679,41.0911,41.1615,15300.0
2014-02-19 12:05:00,64.31,64.36,64.29,64.35,3800.0,41.1487,41.1807,41.1359,41.1743,3800.0
2014-02-19 12:10:00,64.35,64.4,64.35,64.4,2900.0,41.1743,41.2063,41.1743,41.2063,2900.0
2014-02-19 12:15:00,64.42,64.42,64.31,64.31,5900.0,41.2191,41.2191,41.1487,41.1487,5900.0
2014-02-19 12:20:00,64.3,64.34,64.25,64.34,13100.0,41.1423,41.1679,41.1103,41.1679,13100.0
2014-02-19 12:25:00,64.34,64.36,64.3,64.35,162900.0,41.1679,41.1807,41.1423,41.1743,162900.0
2014-02-19 12:30:00,64.36,64.39,64.36,64.38,3300.0,41.1807,41.1999,41.1807,41.1935,3300.0
2014-02-19 12:35:00,64.37,64.41,64.36,64.4,5700.0,41.1871,41.2127,41.1807,41.2063,5700.0
2014-02-19 12:40:00,64.39,64.4,64.36,64.39,5100.0,41.1999,41.2063,41.1807,41.1999,5100.0
2014-02-19 12:45:00,64.4,64.45,64.37,64.44,6200.0,41.2063,41.2382,41.1871,41.2318,6200.0
2014-02-19 12:50:00,64.45,64.46,64.4,64.4,6700.0,41.2382,41.2446,41.2063,41.2063,6700.0
2014-02-19 12:55:00,64.4,64.44,64.39,64.41,6900.0,41.2063,41.2318,41.1999,41.2127,6900.0
2014-02-19 13:00:00,64.42,64.46,64.41,64.46,4000.0,41.2191,41.2446,41.2127,41.2446,4000.0
2014-02-19 13:05:00,64.46,64.56,64.44,64.54,8500.0,41.2446,41.3086,41.2318,41.2958,8500.0
2014-02-19 13:10:00,64.54,64.61,64.54,64.58,7600.0,41.2958,41.3406,41.2958,41.3214,7600.0
2014-02-19 13:15:00,64.58,64.62,64.54,64.56,5900.0,41.3214,41.347,41.2958,41.3086,5900.0
2014-02-19 13:20:00,64.56,64.62,64.56,64.61,4100.0,41.3086,41.347,41.3086,41.3406,4100.0
2014-02-19 13:25:00,64.62,64.63,64.61,64.63,3500.0,41.347,41.3534,41.3406,41.3534,3500.0
2014-02-19 13:30:00,64.63,64.65,64.63,64.64,2700.0,41.3534,41.3662,41.3534,41.3598,2700.0
2014-02-19 13:35:00,64.64,64.64,64.57,64.57,5200.0,41.3598,41.3598,41.315,41.315,5200.0
2014-02-19 13:40:00,64.55,64.55,64.5,64.51,4500.0,41.3022,41.3022,41.2702,41.2766,4500.0
2014-02-19 13:45:00,64.51,64.51,64.45,64.45,27500.0,41.2766,41.2766,41.2382,41.2382,27500.0
2014-02-19 13:50:00,64.45,64.47,64.45,64.45,8800.0,41.2382,41.251,41.2382,41.2382,8800.0
2014-02-19 13:55:00,64.46,64.48,64.44,64.45,5800.0,41.2446,41.2574,41.2318,41.2382,5800.0
2014-02-19 14:00:00,64.45,64.49,64.42,64.45,36800.0,41.2382,41.2638,41.2191,41.2382,36800.0
2014-02-19 14:05:00,64.45,64.53,64.44,64.52,44500.0,41.2382,41.2894,41.2318,41.283,44500.0
2014-02-19 14:10:00,64.51,64.53,64.51,64.52,30200.0,41.2766,41.2894,41.2766,41.283,30200.0
2014-02-19 14:15:00,64.51,64.51,64.41,64.45,18800.0,41.2766,41.2766,41.2127,41.2382,18800.0
2014-02-19 14:20:00,64.45,64.45,64.35,64.4,24900.0,41.2382,41.2382,41.1743,41.2063,24900.0
2014-02-19 14:25:00,64.4,64.46,64.39,64.44,11300.0,41.2063,41.2446,41.1999,41.2318,11300.0
2014-02-19 14:30:00,64.46,64.46,64.41,64.45,9600.0,41.2446,41.2446,41.2127,41.2382,9600.0
2014-02-19 14:35:00,64.45,64.46,64.4,64.44,8100.0,41.2382,41.2446,41.2063,41.2318,8100.0
2014-02-19 14:40:00,64.43,64.45,64.39,64.4,13300.0,41.2255,41.2382,41.1999,41.2063,13300.0
2014-02-19 14:45:00,64.4,64.42,64.39,64.4,18400.0,41.2063,41.2191,41.1999,41.2063,18400.0
2014-02-19 14:50:00,64.4,64.45,64.4,64.45,10500.0,41.2063,41.2382,41.2063,41.2382,10500.0
2014-02-19 14:55:00,64.45,64.48,64.42,64.48,8800.0,41.2382,41.2574,41.2191,41.2574,8800.0
2014-02-19 15:00:00,64.49,64.53,64.48,64.51,18300.0,41.2638,41.2894,41.2574,41.2766,18300.0
2014-02-19 15:05:00,64.52,64.53,64.5,64.52,7500.0,41.283,41.2894,41.2702,41.283,7500.0
2014-02-19 15:10:00,64.51,64.51,64.39,64.42,18100.0,41.2766,41.2766,41.1999,41.2191,18100.0
2014-02-19 15:15:00,64.41,64.45,64.36,64.4,30100.0,41.2127,41.2382,41.1807,41.2063,30100.0
2014-02-19 15:20:00,64.4,64.42,64.35,64.37,17500.0,41.2063,41.2191,41.1743,41.1871,17500.0
2014-02-19 15:25:00,64.36,64.4,64.35,64.36,10700.0,41.1807,41.2063,41.1743,41.1807,10700.0
2014-02-19 15:30:00,64.36,64.39,64.35,64.37,17700.0,41.1807,41.1999,41.1743,41.1871,17700.0
2014-02-19 15:35:00,64.37,64.41,64.36,64.41,13600.0,41.1871,41.2127,41.1807,41.2127,13600.0
2014-02-19 15:40:00,64.42,64.48,64.41,64.42,20200.0,41.2191,41.2574,41.2127,41.2191,20200.0
2014-02-19 15:45:00,64.42,64.43,64.35,64.38,21400.0,41.2191,41.2255,41.1743,41.1935,21400.0
2014-02-19 15:50:00,64.38,64.4,64.34,64.34,34500.0,41.1935,41.2063,41.1679,41.1679,34500.0
2014-02-19 15:55:00,64.33,64.4,64.32,64.4,32200.0,41.1615,41.2063,41.1551,41.2063,32200.0
2014-02-20 09:30:00,64.6,64.93,64.49,64.87,17600.0,41.3342,41.5454,41.2638,41.507,17600.0
2014-02-20 09:35:00,64.83,64.94,64.49,64.49,7600.0,41.4814,41.5518,41.2638,41.2638,7600.0
2014-02-20 09:40:00,64.55,64.61,64.48,64.48,3400.0,41.3022,41.3406,41.2574,41.2574,3400.0
2014-02-20 09:45:00,64.56,64.75,64.51,64.74,4500.0,41.3086,41.4302,41.2766,41.4238,4500.0
2014-02-20 09:50:00,64.74,64.77,64.51,64.54,15700.0,41.4238,41.443,41.2766,41.2958,15700.0
2014-02-20 09:55:00,64.5,64.53,64.4,64.4,3600.0,41.2702,41.2894,41.2063,41.2063,3600.0
2014-02-20 10:00:00,64.42,64.56,64.39,64.54,15200.0,41.2191,41.3086,41.1999,41.2958,15200.0
2014-02-20 10:05:00,64.51,64.53,64.36,64.45,4000.0,41.2766,41.2894,41.1807,41.2382,4000.0
2014-02-20 10:10:00,64.5,64.59,64.5,64.55,6100.0,41.2702,41.3278,41.2702,41.3022,6100.0
2014-02-20 10:15:00,64.58,64.62,64.39,64.39,6000.0,41.3214,41.347,41.1999,41.1999,6000.0
2014-02-20 10:20:00,64.45,64.46,64.38,64.46,5600.0,41.2382,41.2446,41.1935,41.2446,5600.0
2014-02-20 10:25:00,64.46,64.56,64.42,64.48,9300.0,41.2446,41.3086,41.2191,41.2574,9300.0
2014-02-20 10:30:00,64.45,64.61,64.42,64.6,23300.0,41.2382,41.3406,41.2191,41.3342,23300.0
2014-02-20 10:35:00,64.56,64.57,64.48,64.5,3500.0,41.3086,41.315,41.2574,41.2702,3500.0
2014-02-20 10:40:00,64.57,64.61,64.53,64.58,5000.0,41.315,41.3406,41.2894,41.3214,5000.0
2014-02-20 10:45:00,64.59,64.62,64.52,64.52,18800.0,41.3278,41.347,41.283,41.283,18800.0
2014-02-20 10:50:00,64.5,64.56,64.49,64.54,4100.0,41.2702,41.3086,41.2638,41.2958,4100.0
2014-02-20 10:55:00,64.51,64.59,64.46,64.46,4900.0,41.2766,41.3278,41.2446,41.2446,4900.0
2014-02-20 11:00:00,64.46,64.49,64.43,64.43,2100.0,41.2446,41.2638,41.2255,41.2255,2100.0
2014-02-20 11:05:00,64.47,64.5,64.44,64.5,2300.0,41.251,41.2702,41.2318,41.2702,2300.0
2014-02-20 11:10:00,64.5,64.5,64.45,64.47,2600.0,41.2702,41.2702,41.2382,41.251,2600.0
2014-02-20 11:15:00,64.45,64.47,64.45,64.47,11200.0,41.2382,41.251,41.2382,41.251,11200.0
2014-02-20 11:20:00,64.49,64.6,64.49,64.56,47900.0,41.2638,41.3342,41.2638,41.3086,47900.0
2014-02-20 11:25:00,64.56,64.64,64.55,64.64,13600.0,41.3086,41.3598,41.3022,41.3598,13600.0
2014-02-20 11:30:00,64.66,64.7,64.64,64.69,4800.0,41.3726,41.3982,41.3598,41.3918,4800.0
2014-02-20 11:35:00,64.72,64.79,64.67,64.67,14500.0,41.411,41.4558,41.379,41.379,14500.0
2014-02-20 11:40:00,64.65,64.68,64.63,64.65,5600.0,41.3662,41.3854,41.3534,41.3662,5600.0
2014-02-20 11:45:00,64.67,64.69,64.64,64.67,3000.0,41.379,41.3918,41.3598,41.379,3000.0
2014-02-20 11:50:00,64.69,64.72,64.65,64.67,4300.0,41.3918,41.411,41.3662,41.379,4300.0
2014-02-20 11:55:00,64.67,64.68,64.63,64.65,8600.0,41.379,41.3854,41.3534,41.3662,8600.0
2014-02-20 12:00:00,64.67,64.74,64.65,64.65,9200.0,41.379,41.4238,41.3662,41.3662,9200.0
2014-02-20 12:05:00,64.65,64.65,64.56,64.64,13900.0,41.3662,41.3662,41.3086,41.3598,13900.0
2014-02-20 12:10:00,64.64,64.66,64.6,64.65,11600.0,41.3598,41.3726,41.3342,41.3662,11600.0
2014-02-20 12:15:00,64.67,64.8,64.66,64.78,5500.0,41.379,41.4622,41.3726,41.4494,5500.0
2014-02-20 12:20:00,64.78,64.84,64.78,64.82,6200.0,41.4494,41.4878,41.4494,41.475,6200.0
2014-02-20 12:25:00,64.82,64.91,64.78,64.91,8800.0,41.475,41.5326,41.4494,41.5326,8800.0
2014-02-20 12:30:00,64.91,64.97,64.88,64.88,11900.0,41.5326,41.571,41.5134,41.5134,11900.0
2014-02-20 12:35:00,64.87,64.88,64.79,64.79,4700.0,41.507,41.5134,41.4558,41.4558,4700.0
2014-02-20 12:40:00,64.8,64.84,64.8,64.83,2200.0,41.4622,41.4878,41.4622,41.4814,2200.0
2014-02-20 12:45:00,64.81,64.81,64.8,64.8,700.0,41.4686,41.4686,41.4622,41.4622,700.0
2014-02-20 12:50:00,64.75,64.82,64.75,64.8,3700.0,41.4302,41.475,41.4302,41.4622,3700.0
2014-02-20 12:55:00,64.8,64.91,64.78,64.91,4900.0,41.4622,41.5326,41.4494,41.5326,4900.0
2014-02-20 13:00:00,64.87,64.94,64.87,64.88,8000.0,41.507,41.5518,41.507,41.5134,8000.0
2014-02-20 13:05:00,64.84,64.84,64.8,64.81,2900.0,41.4878,41.4878,41.4622,41.4686,2900.0
2014-02-20 13:10:00,64.81,64.9,64.81,64.84,10500.0,41.4686,41.5262,41.4686,41.4878,10500.0
2014-02-20 13:15:00,64.84,64.85,64.75,64.75,5800.0,41.4878,41.4942,41.4302,41.4302,5800.0
2014-02-20 13:20:00,64.76,64.79,64.75,64.76,2500.0,41.4366,41.4558,41.4302,41.4366,2500.0
2014-02-20 13:25:00,64.76,64.76,64.69,64.69,3300.0,41.4366,41.4366,41.3918,41.3918,3300.0
2014-02-20 13:30:00,64.69,64.77,64.69,64.75,6700.0,41.3918,41.443,41.3918,41.4302,6700.0
2014-02-20 13:35:00,64.75,64.84,64.74,64.81,7300.0,41.4302,41.4878,41.4238,41.4686,7300.0
2014-02-20 13:40:00,64.81,64.81,64.74,64.75,8200.0,41.4686,41.4686,41.4238,41.4302,8200.0
2014-02-20 13:45:00,64.75,64.77,64.72,64.73,4500.0,41.4302,41.443,41.411,41.4174,4500.0
2014-02-20 13:50:00,64.73,64.73,64.68,64.68,3400.0,41.4174,41.4174,41.3854,41.3854,3400.0
2014-02-20 13:55:00,64.66,64.69,64.64,64.66,7800.0,41.3726,41.3918,41.3598,41.3726,7800.0
2014-02-20 14:00:00,64.67,64.67,64.64,64.65,3600.0,41.379,41.379,41.3598,41.3662,3600.0
2014-02-20 14:05:00,64.65,64.68,64.64,64.65,8700.0,41.3662,41.3854,41.3598,41.3662,8700.0
2014-02-20 14:10:00,64.65,64.72,64.65,64.72,4300.0,41.3662,41.411,41.3662,41.411,4300.0
2014-02-20 14:15:00,64.71,64.8,64.7,64.75,5300.0,41.4046,41.4622,41.3982,41.4302,5300.0
2014-02-20 14:20:00,64.77,64.83,64.77,64.79,5700.0,41.443,41.4814,41.443,41.4558,5700.0
2014-02-20 14:25:00,64.79,64.82,64.66,64.66,13600.0,41.4558,41.475,41.3726,41.3726,13600.0
2014-02-20 14:30:00,64.65,64.67,64.64,64.64,3800.0,41.3662,41.379,41.3598,41.3598,3800.0
2014-02-20 14:35:00,64.65,64.68,64.65,64.65,2500.0,41.3662,41.3854,41.3662,41.3662,2500.0
2014-02-20 14:40:00,64.66,64.7,64.66,64.67,2400.0,41.3726,41.3982,41.3726,41.379,2400.0
2014-02-20 14:45:00,64.7,64.73,64.67,64.7,5100.0,41.3982,41.4174,41.379,41.3982,5100.0
2014-02-20 14:50:00,64.72,64.74,64.63,64.67,6100.0,41.411,41.4238,41.3534,41.379,6100.0
2014-02-20 14:55:00,64.67,64.73,64.67,64.69,6500.0,41.379,41.4174,41.379,41.3918,6500.0
2014-02-20 15:00:00,64.69,64.71,64.65,64.68,11800.0,41.3918,41.4046,41.3662,41.3854,11800.0
2014-02-20 15:05:00,64.67,64.73,64.67,64.72,8100.0,41.379,41.4174,41.379,41.411,8100.0
2014-02-20 15:10:00,64.72,64.79,64.72,64.78,15500.0,41.411,41.4558,41.411,41.4494,15500.0
2014-02-20 15:15:00,64.79,64.82,64.77,64.82,7100.0,41.4558,41.475,41.443,41.475,7100.0
2014-02-20 15:20:00,64.81,64.81,64.79,64.8,19700.0,41.4686,41.4686,41.4558,41.4622,19700.0
2014-02-20 15:25:00,64.8,64.85,64.79,64.84,38600.0,41.4622,41.4942,41.4558,41.4878,38600.0
2014-02-20 15:30:00,64.84,64.85,64.81,64.81,8700.0,41.4878,41.4942,41.4686,41.4686,8700.0
2014-02-20 15:35:00,64.81,64.82,64.77,64.77,7300.0,41.4686,41.475,41.443,41.443,7300.0
2014-02-20 15:40:00,64.77,64.8,64.72,64.73,41300.0,41.443,41.4622,41.411,41.4174,41300.0
2014-02-20 15:45:00,64.74,64.75,64.69,64.71,48600.0,41.4238,41.4302,41.3918,41.4046,48600.0
2014-02-20 15:50:00,64.73,64.73,64.66,64.68,87400.0,41.4174,41.4174,41.3726,41.3854,87400.0
2014-02-20 15:55:00,64.68,64.69,64.58,64.65,149500.0,41.3854,41.3918,41.3214,41.3662,149500.0
2014-02-21 09:30:00,64.94,64.94,64.65,64.79,120100.0,41.5518,41.5518,41.3662,41.4558,120100.0
2014-02-21 09:35:00,64.82,64.86,64.51,64.53,9600.0,41.475,41.5006,41.2766,41.2894,9600.0
2014-02-21 09:40:00,64.64,65.06,64.64,65.0,21500.0,41.3598,41.6286,41.3598,41.5902,21500.0
2014-02-21 09:45:00,65.06,65.28,64.98,65.22,15500.0,41.6286,41.7693,41.5774,41.7309,15500.0
2014-02-21 09:50:00,65.23,65.26,65.19,65.25,15100.0,41.7373,41.7565,41.7117,41.7501,15100.0
2014-02-21 09:55:00,65.25,65.27,65.17,65.17,24000.0,41.7501,41.7629,41.6989,41.6989,24000.0
2014-02-21 10:00:00,65.15,65.24,65.15,65.18,12400.0,41.6861,41.7437,41.6861,41.7053,12400.0
2014-02-21 10:05:00,65.19,65.28,65.18,65.28,10200.0,41.7117,41.7693,41.7053,41.7693,10200.0
2014-02-21 10:10:00,65.27,65.3,65.24,65.25,11400.0,41.7629,41.7821,41.7437,41.7501,11400.0
2014-02-21 10:15:00,65.24,65.29,65.23,65.25,8500.0,41.7437,41.7757,41.7373,41.7501,8500.0
2014-02-21 10:20:00,65.26,65.26,65.17,65.18,12000.0,41.7565,41.7565,41.6989,41.7053,12000.0
2014-02-21 10:25:00,65.2,65.21,65.11,65.11,10900.0,41.7181,41.7245,41.6605,41.6605,10900.0
2014-02-21 10:30:00,65.14,65.21,65.13,65.17,11100.0,41.6797,41.7245,41.6733,41.6989,11100.0
2014-02-21 10:35:00,65.18,65.26,65.18,65.26,11300.0,41.7053,41.7565,41.7053,41.7565,11300.0
2014-02-21 10:40:00,65.25,65.31,65.23,65.24,21000.0,41.7501,41.7885,41.7373,41.7437,21000.0
2014-02-21 10:45:00,65.24,65.37,65.24,65.36,12900.0,41.7437,41.8269,41.7437,41.8205,12900.0
2014-02-21 10:50:00,65.35,65.38,65.28,65.3,12000.0,41.8141,41.8333,41.7693,41.7821,12000.0
2014-02-21 10:55:00,65.3,65.32,65.26,65.29,12600.0,41.7821,41.7949,41.7565,41.7757,12600.0
2014-02-21 11:00:00,65.3,65.33,65.28,65.32,12800.0,41.7821,41.8013,41.7693,41.7949,12800.0
2014-02-21 11:05:00,65.31,65.31,65.26,65.26,46300.0,41.7885,41.7885,41.7565,41.7565,46300.0
2014-02-21 11:10:00,65.25,65.27,65.23,65.25,14300.0,41.7501,41.7629,41.7373,41.7501,14300.0
2014-02-21 11:15:00,65.26,65.28,65.24,65.25,13500.0,41.7565,41.7693,41.7437,41.7501,13500.0
2014-02-21 11:20:00,65.25,65.35,65.25,65.34,12300.0,41.7501,41.8141,41.7501,41.8077,12300.0
2014-02-21 11:25:00,65.35,65.4,65.32,65.38,14400.0,41.8141,41.8461,41.7949,41.8333,14400.0
2014-02-21 11:30:00,65.39,65.42,65.36,65.36,23900.0,41.8397,41.8589,41.8205,41.8205,23900.0
2014-02-21 11:35:00,65.36,65.37,65.3,65.32,5000.0,41.8205,41.8269,41.7821,41.7949,5000.0
2014-02-21 11:40:00,65.32,65.33,65.28,65.32,5000.0,41.7949,41.8013,41.7693,41.7949,5000.0
2014-02-21 11:45:00,65.31,65.31,65.27,65.28,7000.0,41.7885,41.7885,41.7629,41.7693,7000.0
2014-02-21 11:50:00,65.28,65.3,65.23,65.24,6900.0,41.7693,41.7821,41.7373,41.7437,6900.0
2014-02-21 11:55:00,65.23,65.25,65.2,65.2,5400.0,41.7373,41.7501,41.7181,41.7181,5400.0
2014-02-21 12:00:00,65.21,65.27,65.21,65.22,9500.0,41.7245,41.7629,41.7245,41.7309,9500.0
2014-02-21 12:05:00,65.23,65.28,65.22,65.26,9800.0,41.7373,41.7693,41.7309,41.7565,9800.0
2014-02-21 12:10:00,65.25,65.3,65.25,65.27,4800.0,41.7501,41.7821,41.7501,41.7629,4800.0
2014-02-21 12:15:00,65.28,65.33,65.25,65.33,8400.0,41.7693,41.8013,41.7501,41.8013,8400.0
2014-02-21 12:20:00,65.33,65.39,65.33,65.37,6300.0,41.8013,41.8397,41.8013,41.8269,6300.0
2014-02-21 12:25:00,65.37,65.42,65.37,65.42,9100.0,41.8269,41.8589,41.8269,41.8589,9100.0
2014-02-21 12:30:00,65.41,65.46,65.38,65.42,32900.0,41.8525,41.8845,41.8333,41.8589,32900.0
2014-02-21 12:35:00,65.41,65.46,65.41,65.44,5000.0,41.8525,41.8845,41.8525,41.8717,5000.0
2014-02-21 12:40:00,65.43,65.44,65.41,65.41,8500.0,41.8653,41.8717,41.8525,41.8525,8500.0
2014-02-21 12:45:00,65.39,65.39,65.32,65.32,4300.0,41.8397,41.8397,41.7949,41.7949,4300.0
2014-02-21 12:50:00,65.33,65.35,65.26,65.29,8600.0,41.8013,41.8141,41.7565,41.7757,8600.0
2014-02-21 12:55:00,65.3,65.38,65.3,65.37,36200.0,41.7821,41.8333,41.7821,41.8269,36200.0
2014-02-21 13:00:00,65.36,65.37,65.34,65.36,9300.0,41.8205,41.8269,41.8077,41.8205,9300.0
2014-02-21 13:05:00,65.36,65.44,65.35,65.43,37200.0,41.8205,41.8717,41.8141,41.8653,37200.0
2014-02-21 13:10:00,65.45,65.58,65.44,65.58,15500.0,41.8781,41.9613,41.8717,41.9613,15500.0
2014-02-21 13:15:00,65.58,65.64,65.58,65.58,34200.0,41.9613,41.9997,41.9613,41.9613,34200.0
2014-02-21 13:20:00,65.57,65.57,65.42,65.49,32700.0,41.9549,41.9549,41.8589,41.9037,32700.0
2014-02-21 13:25:00,65.48,65.49,65.39,65.39,22100.0,41.8973,41.9037,41.8397,41.8397,22100.0
2014-02-21 13:30:00,65.39,65.45,65.38,65.44,5600.0,41.8397,41.8781,41.8333,41.8717,5600.0
2014-02-21 13:35:00,65.44,65.45,65.41,65.44,6900.0,41.8717,41.8781,41.8525,41.8717,6900.0
2014-02-21 13:40:00,65.44,65.52,65.41,65.52,5300.0,41.8717,41.9229,41.8525,41.9229,5300.0
2014-02-21 13:45:00,65.52,65.58,65.52,65.57,7200.0,41.9229,41.9613,41.9229,41.9549,7200.0
2014-02-21 13:50:00,65.58,65.59,65.57,65.58,9300.0,41.9613,41.9677,41.9549,41.9613,9300.0
2014-02-21 13:55:00,65.57,65.59,65.55,65.58,10300.0,41.9549,41.9677,41.9421,41.9613,10300.0
2014-02-21 14:00:00,65.57,65.61,65.57,65.6,12600.0,41.9549,41.9805,41.9549,41.9741,12600.0
2014-02-21 14:05:00,65.6,65.62,65.5,65.5,13300.0,41.9741,41.9869,41.9101,41.9101,13300.0
2014-02-21 14:10:00,65.5,65.5,65.39,65.39,7100.0,41.9101,41.9101,41.8397,41.8397,7100.0
2014-02-21 14:15:00,65.4,65.4,65.31,65.32,7700.0,41.8461,41.8461,41.7885,41.7949,7700.0
2014-02-21 14:20:00,65.32,65.33,65.31,65.31,7700.0,41.7949,41.8013,41.7885,41.7885,7700.0
2014-02-21 14:25:00,65.33,65.33,65.28,65.28,16300.0,41.8013,41.8013,41.7693,41.7693,16300.0
2014-02-21 14:30:00,65.27,65.27,65.14,65.15,36900.0,41.7629,41.7629,41.6797,41.6861,36900.0
2014-02-21 14:35:00,65.15,65.17,65.12,65.14,17100.0,41.6861,41.6989,41.6669,41.6797,17100.0
2014-02-21 14:40:00,65.14,65.23,65.13,65.23,7500.0,41.6797,41.7373,41.6733,41.7373,7500.0
2014-02-21 14:45:00,65.23,65.29,65.22,65.29,6400.0,41.7373,41.7757,41.7309,41.7757,6400.0
2014-02-21 14:50:00,65.29,65.34,65.29,65.34,12100.0,41.7757,41.8077,41.7757,41.8077,12100.0
2014-02-21 14:55:00,65.33,65.4,65.33,65.36,4600.0,41.8013,41.8461,41.8013,41.8205,4600.0
2014-02-21 15:00:00,65.36,65.37,65.31,65.32,13700.0,41.8205,41.8269,41.7885,41.7949,13700.0
2014-02-21 15:05:00,65.32,65.37,65.31,65.32,12700.0,41.7949,41.8269,41.7885,41.7949,12700.0
2014-02-21 15:10:00,65.33,65.33,65.26,65.26,7000.0,41.8013,41.8013,41.7565,41.7565,7000.0
2014-02-21 15:15:00,65.27,65.34,65.27,65.34,7900.0,41.7629,41.8077,41.7629,41.8077,7900.0
2014-02-21 15:20:00,65.34,65.35,65.31,65.33,21800.0,41.8077,41.8141,41.7885,41.8013,21800.0
2014-02-21 15:25:00,65.33,65.35,65.32,65.34,8200.0,41.8013,41.8141,41.7949,41.8077,8200.0
2014-02-21 15:30:00,65.34,65.37,65.33,65.34,13400.0,41.8077,41.8269,41.8013,41.8077,13400.0
2014-02-21 15:35:00,65.34,65.34,65.24,65.24,12600.0,41.8077,41.8077,41.7437,41.7437,12600.0
2014-02-21 15:40:00,65.24,65.25,65.17,65.17,17500.0,41.7437,41.7501,41.6989,41.6989,17500.0
2014-02-21 15:45:00,65.17,65.19,65.05,65.06,48700.0,41.6989,41.7117,41.6222,41.6286,48700.0
2014-02-21 15:50:00,65.06,65.06,65.01,65.02,68500.0,41.6286,41.6286,41.5966,41.603,68500.0
2014-02-21 15:55:00,65.02,65.04,64.97,64.97,124500.0,41.603,41.6158,41.571,41.571,124500.0
2014-02-24 09:30:00,65.5,65.69,65.04,65.48,30500.0,41.9101,42.0317,41.6158,41.8973,30500.0
2014-02-24 09:35:00,65.54,65.68,65.46,65.53,7400.0,41.9357,42.0253,41.8845,41.9293,7400.0
2014-02-24 09:40:00,65.56,65.62,65.43,65.45,14200.0,41.9485,41.9869,41.8653,41.8781,14200.0
2014-02-24 09:45:00,65.45,65.64,65.4,65.56,7400.0,41.8781,41.9997,41.8461,41.9485,7400.0
2014-02-24 09:50:00,65.57,65.68,65.55,65.67,20900.0,41.9549,42.0253,41.9421,42.0189,20900.0
2014-02-24 09:55:00,65.66,65.81,65.6,65.81,22400.0,42.0125,42.1084,41.9741,42.1084,22400.0
2014-02-24 10:00:00,65.81,65.96,65.77,65.95,68400.0,42.1084,42.2044,42.0828,42.198,68400.0
2014-02-24 10:05:00,65.97,66.03,65.94,65.94,32800.0,42.2108,42.2492,42.1916,42.1916,32800.0
2014-02-24 10:10:00,65.94,65.94,65.85,65.87,8500.0,42.1916,42.1916,42.134,42.1468,8500.0
2014-02-24 10:15:00,65.83,65.9,65.8,65.86,8700.0,42.1212,42.166,42.102,42.1404,8700.0
2014-02-24 10:20:00,65.84,65.84,65.77,65.77,12200.0,42.1276,42.1276,42.0828,42.0828,12200.0
2014-02-24 10:25:00,65.77,65.83,65.77,65.83,11000.0,42.0828,42.1212,42.0828,42.1212,11000.0
2014-02-24 10:30:00,65.83,65.87,65.79,65.86,11600.0,42.1212,42.1468,42.0956,42.1404,11600.0
2014-02-24 10:35:00,65.83,65.99,65.81,65.94,7500.0,42.1212,42.2236,42.1084,42.1916,7500.0
2014-02-24 10:40:00,65.94,65.96,65.85,65.87,6300.0,42.1916,42.2044,42.134,42.1468,6300.0
2014-02-24 10:45:00,65.88,65.9,65.75,65.79,28400.0,42.1532,42.166,42.0701,42.0956,28400.0
2014-02-24 10:50:00,65.79,65.81,65.75,65.78,10000.0,42.0956,42.1084,42.0701,42.0892,10000.0
2014-02-24 10:55:00,65.77,65.79,65.74,65.74,2700.0,42.0828,42.0956,42.0637,42.0637,2700.0
2014-02-24 11:00:00,65.71,65.71,65.67,65.68,4300.0,42.0445,42.0445,42.0189,42.0253,4300.0
2014-02-24 11:05:00,65.7,65.75,65.69,65.74,3900.0,42.0381,42.0701,42.0317,42.0637,3900.0
2014-02-24 11:10:00,65.73,65.84,65.71,65.83,6700.0,42.0573,42.1276,42.0445,42.1212,6700.0
2014-02-24 11:15:00,65.82,65.85,65.79,65.85,4000.0,42.1148,42.134,42.0956,42.134,4000.0
2014-02-24 11:20:00,65.85,65.88,65.83,65.87,5400.0,42.134,42.1532,42.1212,42.1468,5400.0
2014-02-24 11:25:00,65.88,65.91,65.88,65.91,2900.0,42.1532,42.1724,42.1532,42.1724,2900.0
2014-02-24 11:30:00,65.92,65.94,65.87,65.88,7200.0,42.1788,42.1916,42.1468,42.1532,7200.0
2014-02-24 11:35:00,65.88,65.98,65.88,65.91,6800.0,42.1532,42.2172,42.1532,42.1724,6800.0
2014-02-24 11:40:00,65.92,65.95,65.89,65.9,3600.0,42.1788,42.198,42.1596,42.166,3600.0
2014-02-24 11:45:00,65.93,65.96,65.91,65.93,2700.0,42.1852,42.2044,42.1724,42.1852,2700.0
2014-02-24 11:50:00,65.92,65.93,65.87,65.93,7400.0,42.1788,42.1852,42.1468,42.1852,7400.0
2014-02-24 11:55:00,65.92,65.92,65.83,65.83,3300.0,42.1788,42.1788,42.1212,42.1212,3300.0
2014-02-24 12:00:00,65.86,65.91,65.81,65.81,9400.0,42.1404,42.1724,42.1084,42.1084,9400.0
2014-02-24 12:05:00,65.82,65.85,65.81,65.84,2400.0,42.1148,42.134,42.1084,42.1276,2400.0
2014-02-24 12:10:00,65.85,65.86,65.81,65.84,6000.0,42.134,42.1404,42.1084,42.1276,6000.0
2014-02-24 12:15:00,65.85,65.89,65.83,65.87,3300.0,42.134,42.1596,42.1212,42.1468,3300.0
2014-02-24 12:20:00,65.82,65.85,65.82,65.82,2800.0,42.1148,42.134,42.1148,42.1148,2800.0
2014-02-24 12:25:00,65.8,65.86,65.78,65.78,7000.0,42.102,42.1404,42.0892,42.0892,7000.0
2014-02-24 12:30:00,65.79,65.81,65.76,65.77,3400.0,42.0956,42.1084,42.0764,42.0828,3400.0
2014-02-24 12:35:00,65.76,65.77,65.74,65.75,2800.0,42.0764,42.0828,42.0637,42.0701,2800.0
2014-02-24 12:40:00,65.74,65.79,65.72,65.74,3600.0,42.0637,42.0956,42.0509,42.0637,3600.0
2014-02-24 12:45:00,65.72,65.72,65.71,65.72,1100.0,42.0509,42.0509,42.0445,42.0509,1100.0
2014-02-24 12:50:00,65.71,65.76,65.71,65.76,1100.0,42.0445,42.0764,42.0445,42.0764,1100.0
2014-02-24 12:55:00,65.76,65.76,65.7,65.74,7300.0,42.0764,42.0764,42.0381,42.0637,7300.0
2014-02-24 13:00:00,65.76,65.76,65.66,65.66,4500.0,42.0764,42.0764,42.0125,42.0125,4500.0
2014-02-24 13:05:00,65.65,65.72,65.65,65.7,3100.0,42.0061,42.0509,42.0061,42.0381,3100.0
2014-02-24 13:10:00,65.7,65.71,65.69,65.71,5200.0,42.0381,42.0445,42.0317,42.0445,5200.0
2014-02-24 13:15:00,65.71,65.72,65.68,65.7,2300.0,42.0445,42.0509,42.0253,42.0381,2300.0
2014-02-24 13:20:00,65.71,65.76,65.71,65.74,4100.0,42.0445,42.0764,42.0445,42.0637,4100.0
2014-02-24 13:25:00,65.75,65.76,65.75,65.75,900.0,42.0701,42.0764,42.0701,42.0701,900.0
2014-02-24 13:30:00,65.76,65.79,65.73,65.76,5500.0,42.0764,42.0956,42.0573,42.0764,5500.0
2014-02-24 13:35:00,65.75,65.75,65.66,65.66,5800.0,42.0701,42.0701,42.0125,42.0125,5800.0
2014-02-24 13:40:00,65.66,65.67,65.61,65.62,4100.0,42.0125,42.0189,41.9805,41.9869,4100.0
2014-02-24 13:45:00,65.61,65.66,65.61,65.66,4700.0,41.9805,42.0125,41.9805,42.0125,4700.0
2014-02-24 13:50:00,65.66,65.69,65.65,65.69,3000.0,42.0125,42.0317,42.0061,42.0317,3000.0
2014-02-24 13:55:00,65.69,65.79,65.69,65.79,10600.0,42.0317,42.0956,42.0317,42.0956,10600.0
2014-02-24 14:00:00,65.79,65.88,65.77,65.86,11500.0,42.0956,42.1532,42.0828,42.1404,11500.0
2014-02-24 14:05:00,65.85,65.89,65.85,65.88,3400.0,42.134,42.1596,42.134,42.1532,3400.0
2014-02-24 14:10:00,65.87,65.87,65.79,65.79,6800.0,42.1468,42.1468,42.0956,42.0956,6800.0
2014-02-24 14:15:00,65.79,65.79,65.75,65.75,5800.0,42.0956,42.0956,42.0701,42.0701,5800.0
2014-02-24 14:20:00,65.75,65.78,65.75,65.77,4600.0,42.0701,42.0892,42.0701,42.0828,4600.0
2014-02-24 14:25:00,65.78,65.81,65.78,65.8,2700.0,42.0892,42.1084,42.0892,42.102,2700.0
2014-02-24 14:30:00,65.8,65.82,65.73,65.73,4700.0,42.102,42.1148,42.0573,42.0573,4700.0
2014-02-24 14:35:00,65.72,65.72,65.65,65.69,6500.0,42.0509,42.0509,42.0061,42.0317,6500.0
2014-02-24 14:40:00,65.68,65.68,65.62,65.64,9900.0,42.0253,42.0253,41.9869,41.9997,9900.0
2014-02-24 14:45:00,65.65,65.65,65.6,65.6,4300.0,42.0061,42.0061,41.9741,41.9741,4300.0
2014-02-24 14:50:00,65.59,65.61,65.57,65.59,5900.0,41.9677,41.9805,41.9549,41.9677,5900.0
2014-02-24 14:55:00,65.59,65.61,65.54,65.54,4100.0,41.9677,41.9805,41.9357,41.9357,4100.0
2014-02-24 15:00:00,65.55,65.58,65.51,65.52,5400.0,41.9421,41.9613,41.9165,41.9229,5400.0
2014-02-24 15:05:00,65.53,65.56,65.51,65.56,3900.0,41.9293,41.9485,41.9165,41.9485,3900.0
2014-02-24 15:10:00,65.57,65.58,65.53,65.53,6600.0,41.9549,41.9613,41.9293,41.9293,6600.0
2014-02-24 15:15:00,65.53,65.56,65.52,65.55,3100.0,41.9293,41.9485,41.9229,41.9421,3100.0
2014-02-24 15:20:00,65.55,65.55,65.46,65.46,9300.0,41.9421,41.9421,41.8845,41.8845,9300.0
2014-02-24 15:25:00,65.47,65.47,65.35,65.35,8800.0,41.8909,41.8909,41.8141,41.8141,8800.0
2014-02-24 15:30:00,65.36,65.39,65.33,65.38,9300.0,41.8205,41.8397,41.8013,41.8333,9300.0
2014-02-24 15:35:00,65.38,65.42,65.36,65.42,12400.0,41.8333,41.8589,41.8205,41.8589,12400.0
2014-02-24 15:40:00,65.43,65.43,65.39,65.43,9700.0,41.8653,41.8653,41.8397,41.8653,9700.0
2014-02-24 15:45:00,65.43,65.47,65.39,65.46,16000.0,41.8653,41.8909,41.8397,41.8845,16000.0
2014-02-24 15:50:00,65.46,65.51,65.45,65.5,40100.0,41.8845,41.9165,41.8781,41.9101,40100.0
2014-02-24 15:55:00,65.5,65.51,65.33,65.35,50600.0,41.9101,41.9165,41.8013,41.8141,50600.0
2014-02-25 09:30:00,65.35,65.46,65.27,65.32,17700.0,41.8141,41.8845,41.7629,41.7949,17700.0
2014-02-25 09:35:00,65.32,65.33,65.13,65.17,30100.0,41.7949,41.8013,41.6733,41.6989,30100.0
2014-02-25 09:40:00,65.2,65.22,65.05,65.2,9300.0,41.7181,41.7309,41.6222,41.7181,9300.0
2014-02-25 09:45:00,65.26,65.26,64.99,65.0,17900.0,41.7565,41.7565,41.5838,41.5902,17900.0
2014-02-25 09:50:00,65.01,65.01,64.87,64.91,11800.0,41.5966,41.5966,41.507,41.5326,11800.0
2014-02-25 09:55:00,64.91,64.97,64.85,64.91,36900.0,41.5326,41.571,41.4942,41.5326,36900.0
2014-02-25 10:00:00,64.96,64.96,64.85,64.9,9700.0,41.5646,41.5646,41.4942,41.5262,9700.0
2014-02-25 10:05:00,64.9,64.93,64.83,64.83,23800.0,41.5262,41.5454,41.4814,41.4814,23800.0
2014-02-25 10:10:00,64.86,64.87,64.72,64.72,6200.0,41.5006,41.507,41.411,41.411,6200.0
2014-02-25 10:15:00,64.73,64.75,64.64,64.72,17600.0,41.4174,41.4302,41.3598,41.411,17600.0
2014-02-25 10:20:00,64.74,64.89,64.71,64.86,12200.0,41.4238,41.5198,41.4046,41.5006,12200.0
2014-02-25 10:25:00,64.82,64.82,64.7,64.7,4600.0,41.475,41.475,41.3982,41.3982,4600.0
2014-02-25 10:30:00,64.69,64.79,64.69,64.72,19700.0,41.3918,41.4558,41.3918,41.411,19700.0
2014-02-25 10:35:00,64.7,64.82,64.67,64.79,10600.0,41.3982,41.475,41.379,41.4558,10600.0
2014-02-25 10:40:00,64.8,64.8,64.73,64.77,4700.0,41.4622,41.4622,41.4174,41.443,4700.0
2014-02-25 10:45:00,64.79,64.83,64.72,64.8,5200.0,41.4558,41.4814,41.411,41.4622,5200.0
2014-02-25 10:50:00,64.76,64.82,64.76,64.77,2300.0,41.4366,41.475,41.4366,41.443,2300.0
2014-02-25 10:55:00,64.78,64.78,64.7,64.74,5300.0,41.4494,41.4494,41.3982,41.4238,5300.0
2014-02-25 11:00:00,64.75,64.77,64.72,64.74,5200.0,41.4302,41.443,41.411,41.4238,5200.0
2014-02-25 11:05:00,64.74,64.74,64.65,64.69,11600.0,41.4238,41.4238,41.3662,41.3918,11600.0
2014-02-25 11:10:00,64.68,64.86,64.68,64.83,5100.0,41.3854,41.5006,41.3854,41.4814,5100.0
2014-02-25 11:15:00,64.86,64.94,64.85,64.94,8200.0,41.5006,41.5518,41.4942,41.5518,8200.0
2014-02-25 11:20:00,64.93,65.06,64.92,65.03,5200.0,41.5454,41.6286,41.539,41.6094,5200.0
2014-02-25 11:25:00,65.03,65.08,65.01,65.07,4100.0,41.6094,41.6414,41.5966,41.635,4100.0
2014-02-25 11:30:00,65.1,65.16,65.09,65.15,12300.0,41.6541,41.6925,41.6478,41.6861,12300.0
2014-02-25 11:35:00,65.15,65.22,65.14,65.19,12500.0,41.6861,41.7309,41.6797,41.7117,12500.0
2014-02-25 11:40:00,65.2,65.21,65.18,65.18,9500.0,41.7181,41.7245,41.7053,41.7053,9500.0
2014-02-25 11:45:00,65.18,65.23,65.18,65.23,12200.0,41.7053,41.7373,41.7053,41.7373,12200.0
2014-02-25 11:50:00,65.24,65.24,65.07,65.12,10200.0,41.7437,41.7437,41.635,41.6669,10200.0
2014-02-25 11:55:00,65.12,65.17,65.1,65.12,29800.0,41.6669,41.6989,41.6541,41.6669,29800.0
2014-02-25 12:00:00,65.12,65.14,65.04,65.05,5200.0,41.6669,41.6797,41.6158,41.6222,5200.0
2014-02-25 12:05:00,65.05,65.07,65.02,65.06,9300.0,41.6222,41.635,41.603,41.6286,9300.0
2014-02-25 12:10:00,65.05,65.12,65.0,65.09,9600.0,41.6222,41.6669,41.5902,41.6478,9600.0
2014-02-25 12:15:00,65.09,65.18,65.09,65.17,12400.0,41.6478,41.7053,41.6478,41.6989,12400.0
2014-02-25 12:20:00,65.16,65.16,65.07,65.12,4100.0,41.6925,41.6925,41.635,41.6669,4100.0
2014-02-25 12:25:00,65.13,65.14,65.09,65.11,3300.0,41.6733,41.6797,41.6478,41.6605,3300.0
2014-02-25 12:30:00,65.1,65.18,65.1,65.16,1400.0,41.6541,41.7053,41.6541,41.6925,1400.0
2014-02-25 12:35:00,65.18,65.19,65.12,65.12,2600.0,41.7053,41.7117,41.6669,41.6669,2600.0
2014-02-25 12:40:00,65.13,65.17,65.11,65.14,10700.0,41.6733,41.6989,41.6605,41.6797,10700.0
2014-02-25 12:45:00,65.15,65.28,65.15,65.28,6800.0,41.6861,41.7693,41.6861,41.7693,6800.0
2014-02-25 12:50:00,65.28,65.3,65.28,65.28,5800.0,41.7693,41.7821,41.7693,41.7693,5800.0
2014-02-25 12:55:00,65.28,65.31,65.27,65.27,6200.0,41.7693,41.7885,41.7629,41.7629,6200.0
2014-02-25 13:00:00,65.27,65.34,65.27,65.33,5900.0,41.7629,41.8077,41.7629,41.8013,5900.0
2014-02-25 13:05:00,65.34,65.41,65.33,65.41,4100.0,41.8077,41.8525,41.8013,41.8525,4100.0
2014-02-25 13:10:00,65.41,65.41,65.31,65.33,7600.0,41.8525,41.8525,41.7885,41.8013,7600.0
2014-02-25 13:15:00,65.32,65.36,65.3,65.3,2800.0,41.7949,41.8205,41.7821,41.7821,2800.0
2014-02-25 13:20:00,65.29,65.34,65.29,65.34,2600.0,41.7757,41.8077,41.7757,41.8077,2600.0
2014-02-25 13:25:00,65.33,65.34,65.23,65.23,5000.0,41.8013,41.8077,41.7373,41.7373,5000.0
2014-02-25 13:30:00,65.22,65.35,65.22,65.34,6400.0,41.7309,41.8141,41.7309,41.8077,6400.0
2014-02-25 13:35:00,65.33,65.33,65.22,65.22,4000.0,41.8013,41.8013,41.7309,41.7309,4000.0
2014-02-25 13:40:00,65.23,65.24,65.16,65.19,5100.0,41.7373,41.7437,41.6925,41.7117,5100.0
2014-02-25 13:45:00,65.19,65.22,65.16,65.16,6200.0,41.7117,41.7309,41.6925,41.6925,6200.0
2014-02-25 13:50:00,65.15,65.19,65.15,65.18,5100.0,41.6861,41.7117,41.6861,41.7053,5100.0
2014-02-25 13:55:00,65.2,65.21,65.18,65.19,1800.0,41.7181,41.7245,41.7053,41.7117,1800.0
2014-02-25 14:00:00,65.18,65.25,65.12,65.12,11200.0,41.7053,41.7501,41.6669,41.6669,11200.0
2014-02-25 14:05:00,65.11,65.16,65.06,65.16,7100.0,41.6605,41.6925,41.6286,41.6925,7100.0
2014-02-25 14:10:00,65.15,65.18,65.1,65.15,11600.0,41.6861,41.7053,41.6541,41.6861,11600.0
2014-02-25 14:15:00,65.15,65.19,65.13,65.14,5400.0,41.6861,41.7117,41.6733,41.6797,5400.0
2014-02-25 14:20:00,65.14,65.2,65.13,65.14,8800.0,41.6797,41.7181,41.6733,41.6797,8800.0
2014-02-25 14:25:00,65.14,65.18,65.12,65.18,6500.0,41.6797,41.7053,41.6669,41.7053,6500.0
2014-02-25 14:30:00,65.19,65.19,65.14,65.16,4500.0,41.7117,41.7117,41.6797,41.6925,4500.0
2014-02-25 14:35:00,65.16,65.24,65.16,65.2,9300.0,41.6925,41.7437,41.6925,41.7181,9300.0
2014-02-25 14:40:00,65.21,65.28,65.21,65.26,5400.0,41.7245,41.7693,41.7245,41.7565,5400.0
2014-02-25 14:45:00,65.26,65.31,65.24,65.25,8800.0,41.7565,41.7885,41.7437,41.7501,8800.0
2014-02-25 14:50:00,65.25,65.27,65.22,65.25,8700.0,41.7501,41.7629,41.7309,41.7501,8700.0
2014-02-25 14:55:00,65.25,65.32,65.25,65.31,9300.0,41.7501,41.7949,41.7501,41.7885,9300.0
2014-02-25 15:00:00,65.31,65.36,65.3,65.34,11700.0,41.7885,41.8205,41.7821,41.8077,11700.0
2014-02-25 15:05:00,65.33,65.36,65.32,65.34,12000.0,41.8013,41.8205,41.7949,41.8077,12000.0
2014-02-25 15:10:00,65.34,65.34,65.27,65.32,13100.0,41.8077,41.8077,41.7629,41.7949,13100.0
2014-02-25 15:15:00,65.31,65.33,65.26,65.33,11600.0,41.7885,41.8013,41.7565,41.8013,11600.0
2014-02-25 15:20:00,65.32,65.35,65.26,65.28,20000.0,41.7949,41.8141,41.7565,41.7693,20000.0
2014-02-25 15:25:00,65.28,65.31,65.25,65.3,8600.0,41.7693,41.7885,41.7501,41.7821,8600.0
2014-02-25 15:30:00,65.3,65.37,65.3,65.37,16900.0,41.7821,41.8269,41.7821,41.8269,16900.0
2014-02-25 15:35:00,65.37,65.4,65.32,65.4,19600.0,41.8269,41.8461,41.7949,41.8461,19600.0
2014-02-25 15:40:00,65.4,65.41,65.37,65.41,25800.0,41.8461,41.8525,41.8269,41.8525,25800.0
2014-02-25 15:45:00,65.4,65.4,65.28,65.32,25500.0,41.8461,41.8461,41.7693,41.7949,25500.0
2014-02-25 15:50:00,65.32,65.34,65.22,65.24,39600.0,41.7949,41.8077,41.7309,41.7437,39600.0
2014-02-25 15:55:00,65.25,65.3,65.24,65.27,56900.0,41.7501,41.7821,41.7437,41.7629,56900.0
2014-02-26 09:30:00,65.55,65.71,65.05,65.53,15900.0,41.9421,42.0445,41.6222,41.9293,15900.0
2014-02-26 09:35:00,65.52,65.9,65.52,65.9,22600.0,41.9229,42.166,41.9229,42.166,22600.0
2014-02-26 09:40:00,65.9,66.01,65.65,65.73,11000.0,42.166,42.2364,42.0061,42.0573,11000.0
2014-02-26 09:45:00,65.75,65.75,65.54,65.54,1400.0,42.0701,42.0701,41.9357,41.9357,1400.0
2014-02-26 09:50:00,65.54,65.57,65.42,65.49,5400.0,41.9357,41.9549,41.8589,41.9037,5400.0
2014-02-26 09:55:00,65.46,65.53,65.43,65.5,7500.0,41.8845,41.9293,41.8653,41.9101,7500.0
2014-02-26 10:00:00,65.52,65.67,65.52,65.58,7300.0,41.9229,42.0189,41.9229,41.9613,7300.0
2014-02-26 10:05:00,65.58,65.63,65.52,65.59,19300.0,41.9613,41.9933,41.9229,41.9677,19300.0
2014-02-26 10:10:00,65.59,65.63,65.56,65.58,14000.0,41.9677,41.9933,41.9485,41.9613,14000.0
2014-02-26 10:15:00,65.59,65.78,65.59,65.75,8900.0,41.9677,42.0892,41.9677,42.0701,8900.0
2014-02-26 10:20:00,65.75,65.9,65.75,65.9,9100.0,42.0701,42.166,42.0701,42.166,9100.0
2014-02-26 10:25:00,65.95,65.98,65.91,65.98,5000.0,42.198,42.2172,42.1724,42.2172,5000.0
2014-02-26 10:30:00,66.01,66.06,65.93,65.97,11000.0,42.2364,42.2684,42.1852,42.2108,11000.0
2014-02-26 10:35:00,65.98,66.06,65.98,66.05,5600.0,42.2172,42.2684,42.2172,42.262,5600.0
2014-02-26 10:40:00,66.08,66.1,66.04,66.06,6100.0,42.2812,42.294,42.2556,42.2684,6100.0
2014-02-26 10:45:00,66.06,66.08,66.03,66.05,6300.0,42.2684,42.2812,42.2492,42.262,6300.0
2014-02-26 10:50:00,66.05,66.11,66.04,66.11,7400.0,42.262,42.3004,42.2556,42.3004,7400.0
2014-02-26 10:55:00,66.1,66.1,65.91,65.91,10500.0,42.294,42.294,42.1724,42.1724,10500.0
2014-02-26 11:00:00,65.93,65.95,65.87,65.87,3400.0,42.1852,42.198,42.1468,42.1468,3400.0
2014-02-26 11:05:00,65.89,65.95,65.88,65.93,3700.0,42.1596,42.198,42.1532,42.1852,3700.0
2014-02-26 11:10:00,65.95,66.03,65.95,66.02,3500.0,42.198,42.2492,42.198,42.2428,3500.0
2014-02-26 11:15:00,66.03,66.05,66.0,66.0,2400.0,42.2492,42.262,42.23,42.23,2400.0
2014-02-26 11:20:00,66.04,66.05,65.99,66.02,2500.0,42.2556,42.262,42.2236,42.2428,2500.0
2014-02-26 11:25:00,66.03,66.11,66.03,66.11,2500.0,42.2492,42.3004,42.2492,42.3004,2500.0
2014-02-26 11:30:00,66.12,66.12,65.97,65.97,3700.0,42.3068,42.3068,42.2108,42.2108,3700.0
2014-02-26 11:35:00,65.96,65.97,65.93,65.94,5100.0,42.2044,42.2108,42.1852,42.1916,5100.0
2014-02-26 11:40:00,65.95,65.97,65.92,65.94,5100.0,42.198,42.2108,42.1788,42.1916,5100.0
2014-02-26 11:45:00,65.93,65.93,65.82,65.83,13300.0,42.1852,42.1852,42.1148,42.1212,13300.0
2014-02-26 11:50:00,65.83,65.9,65.83,65.88,3500.0,42.1212,42.166,42.1212,42.1532,3500.0
2014-02-26 11:55:00,65.89,65.9,65.87,65.89,3300.0,42.1596,42.166,42.1468,42.1596,3300.0
2014-02-26 12:00:00,65.89,65.89,65.82,65.85,4500.0,42.1596,42.1596,42.1148,42.134,4500.0
2014-02-26 12:05:00,65.85,65.94,65.85,65.94,10500.0,42.134,42.1916,42.134,42.1916,10500.0
2014-02-26 12:10:00,65.95,65.99,65.9,65.91,11600.0,42.198,42.2236,42.166,42.1724,11600.0
2014-02-26 12:15:00,65.91,65.93,65.89,65.92,4200.0,42.1724,42.1852,42.1596,42.1788,4200.0
2014-02-26 12:20:00,65.93,65.94,65.86,65.86,3200.0,42.1852,42.1916,42.1404,42.1404,3200.0
2014-02-26 12:25:00,65.85,65.87,65.8,65.85,6700.0,42.134,42.1468,42.102,42.134,6700.0
2014-02-26 12:30:00,65.85,65.95,65.85,65.92,9700.0,42.134,42.198,42.134,42.1788,9700.0
2014-02-26 12:35:00,65.94,66.01,65.93,66.01,7600.0,42.1916,42.2364,42.1852,42.2364,7600.0
2014-02-26 12:40:00,66.02,66.02,65.98,65.99,4900.0,42.2428,42.2428,42.2172,42.2236,4900.0
2014-02-26 12:45:00,66.0,66.04,65.96,65.96,4900.0,42.23,42.2556,42.2044,42.2044,4900.0
2014-02-26 12:50:00,65.97,66.05,65.97,66.02,2200.0,42.2108,42.262,42.2108,42.2428,2200.0
2014-02-26 12:55:00,66.01,66.03,65.98,66.0,3300.0,42.2364,42.2492,42.2172,42.23,3300.0
2014-02-26 13:00:00,66.01,66.01,65.8,65.84,10200.0,42.2364,42.2364,42.102,42.1276,10200.0
2014-02-26 13:05:00,65.86,65.97,65.86,65.97,4400.0,42.1404,42.2108,42.1404,42.2108,4400.0
2014-02-26 13:10:00,65.96,66.0,65.96,66.0,700.0,42.2044,42.23,42.2044,42.23,700.0
2014-02-26 13:15:00,66.02,66.02,65.95,65.95,8000.0,42.2428,42.2428,42.198,42.198,8000.0
2014-02-26 13:20:00,65.95,65.96,65.93,65.93,3400.0,42.198,42.2044,42.1852,42.1852,3400.0
2014-02-26 13:25:00,65.93,65.95,65.91,65.91,2700.0,42.1852,42.198,42.1724,42.1724,2700.0
2014-02-26 13:30:00,65.91,65.94,65.88,65.88,2500.0,42.1724,42.1916,42.1532,42.1532,2500.0
2014-02-26 13:35:00,65.88,65.9,65.88,65.89,1700.0,42.1532,42.166,42.1532,42.1596,1700.0
2014-02-26 13:40:00,65.89,65.98,65.89,65.98,7000.0,42.1596,42.2172,42.1596,42.2172,7000.0
2014-02-26 13:45:00,65.99,66.0,65.9,65.91,3900.0,42.2236,42.23,42.166,42.1724,3900.0
2014-02-26 13:50:00,65.9,65.92,65.86,65.86,3800.0,42.166,42.1788,42.1404,42.1404,3800.0
2014-02-26 13:55:00,65.86,65.86,65.7,65.73,13000.0,42.1404,42.1404,42.0381,42.0573,13000.0
2014-02-26 14:00:00,65.74,65.75,65.69,65.7,7000.0,42.0637,42.0701,42.0317,42.0381,7000.0
2014-02-26 14:05:00,65.69,65.69,65.57,65.58,7900.0,42.0317,42.0317,41.9549,41.9613,7900.0
2014-02-26 14:10:00,65.6,65.63,65.59,65.59,3200.0,41.9741,41.9933,41.9677,41.9677,3200.0
2014-02-26 14:15:00,65.58,65.63,65.55,65.55,10500.0,41.9613,41.9933,41.9421,41.9421,10500.0
2014-02-26 14:20:00,65.54,65.61,65.53,65.59,5700.0,41.9357,41.9805,41.9293,41.9677,5700.0
2014-02-26 14:25:00,65.58,65.58,65.36,65.41,17900.0,41.9613,41.9613,41.8205,41.8525,17900.0
2014-02-26 14:30:00,65.42,65.5,65.38,65.44,4700.0,41.8589,41.9101,41.8333,41.8717,4700.0
2014-02-26 14:35:00,65.42,65.51,65.42,65.45,6300.0,41.8589,41.9165,41.8589,41.8781,6300.0
2014-02-26 14:40:00,65.52,65.53,65.45,65.46,5500.0,41.9229,41.9293,41.8781,41.8845,5500.0
2014-02-26 14:45:00,65.47,65.48,65.4,65.42,7700.0,41.8909,41.8973,41.8461,41.8589,7700.0
2014-02-26 14:50:00,65.43,65.47,65.39,65.39,5800.0,41.8653,41.8909,41.8397,41.8397,5800.0
2014-02-26 14:55:00,65.39,65.43,65.39,65.43,3600.0,41.8397,41.8653,41.8397,41.8653,3600.0
2014-02-26 15:00:00,65.44,65.48,65.4,65.43,11000.0,41.8717,41.8973,41.8461,41.8653,11000.0
2014-02-26 15:05:00,65.45,65.47,65.37,65.37,10400.0,41.8781,41.8909,41.8269,41.8269,10400.0
2014-02-26 15:10:00,65.35,65.35,65.19,65.25,30500.0,41.8141,41.8141,41.7117,41.7501,30500.0
2014-02-26 15:15:00,65.24,65.33,65.23,65.28,10200.0,41.7437,41.8013,41.7373,41.7693,10200.0
2014-02-26 15:20:00,65.28,65.31,65.24,65.3,12600.0,41.7693,41.7885,41.7437,41.7821,12600.0
2014-02-26 15:25:00,65.29,65.34,65.23,65.26,21800.0,41.7757,41.8077,41.7373,41.7565,21800.0
2014-02-26 15:30:00,65.27,65.34,65.27,65.31,16800.0,41.7629,41.8077,41.7629,41.7885,16800.0
2014-02-26 15:35:00,65.31,65.31,65.27,65.29,11500.0,41.7885,41.7885,41.7629,41.7757,11500.0
2014-02-26 15:40:00,65.28,65.32,65.27,65.28,13800.0,41.7693,41.7949,41.7629,41.7693,13800.0
2014-02-26 15:45:00,65.28,65.29,65.19,65.19,16100.0,41.7693,41.7757,41.7117,41.7117,16100.0
2014-02-26 15:50:00,65.18,65.31,65.15,65.27,44300.0,41.7053,41.7885,41.6861,41.7629,44300.0
2014-02-26 15:55:00,65.27,65.27,65.23,65.26,31800.0,41.7629,41.7629,41.7373,41.7565,31800.0
2014-02-27 09:30:00,65.07,65.33,65.06,65.06,15400.0,41.635,41.8013,41.6286,41.6286,15400.0
2014-02-27 09:35:00,65.06,65.36,65.06,65.36,7500.0,41.6286,41.8205,41.6286,41.8205,7500.0
2014-02-27 09:40:00,65.35,65.35,65.08,65.09,6000.0,41.8141,41.8141,41.6414,41.6478,6000.0
2014-02-27 09:45:00,65.14,65.14,64.85,64.85,6900.0,41.6797,41.6797,41.4942,41.4942,6900.0
2014-02-27 09:50:00,64.82,64.82,64.67,64.8,10700.0,41.475,41.475,41.379,41.4622,10700.0
2014-02-27 09:55:00,64.82,64.9,64.71,64.9,7500.0,41.475,41.5262,41.4046,41.5262,7500.0
2014-02-27 10:00:00,64.9,64.99,64.88,64.88,7500.0,41.5262,41.5838,41.5134,41.5134,7500.0
2014-02-27 10:05:00,64.85,64.85,64.68,64.68,8600.0,41.4942,41.4942,41.3854,41.3854,8600.0
2014-02-27 10:10:00,64.67,64.7,64.54,64.54,8700.0,41.379,41.3982,41.2958,41.2958,8700.0
2014-02-27 10:15:00,64.52,64.61,64.5,64.59,9100.0,41.283,41.3406,41.2702,41.3278,9100.0
2014-02-27 10:20:00,64.59,64.65,64.51,64.62,17200.0,41.3278,41.3662,41.2766,41.347,17200.0
2014-02-27 10:25:00,64.64,64.64,64.57,64.57,4800.0,41.3598,41.3598,41.315,41.315,4800.0
2014-02-27 10:30:00,64.58,64.64,64.52,64.63,7100.0,41.3214,41.3598,41.283,41.3534,7100.0
2014-02-27 10:35:00,64.65,64.75,64.65,64.72,12900.0,41.3662,41.4302,41.3662,41.411,12900.0
2014-02-27 10:40:00,64.73,64.73,64.59,64.6,12400.0,41.4174,41.4174,41.3278,41.3342,12400.0
2014-02-27 10:45:00,64.6,64.63,64.56,64.57,8600.0,41.3342,41.3534,41.3086,41.315,8600.0
2014-02-27 10:50:00,64.6,64.69,64.6,64.65,12700.0,41.3342,41.3918,41.3342,41.3662,12700.0
2014-02-27 10:55:00,64.64,64.81,64.62,64.75,11600.0,41.3598,41.4686,41.347,41.4302,11600.0
2014-02-27 11:00:00,64.75,64.86,64.73,64.83,10100.0,41.4302,41.5006,41.4174,41.4814,10100.0
2014-02-27 11:05:00,64.83,64.88,64.79,64.83,16900.0,41.4814,41.5134,41.4558,41.4814,16900.0
2014-02-27 11:10:00,64.84,64.88,64.8,64.86,8800.0,41.4878,41.5134,41.4622,41.5006,8800.0
2014-02-27 11:15:00,64.87,65.0,64.86,64.86,18800.0,41.507,41.5902,41.5006,41.5006,18800.0
2014-02-27 11:20:00,64.87,64.9,64.83,64.84,7400.0,41.507,41.5262,41.4814,41.4878,7400.0
2014-02-27 11:25:00,64.84,64.95,64.84,64.93,13900.0,41.4878,41.5582,41.4878,41.5454,13900.0
2014-02-27 11:30:00,64.95,64.96,64.9,64.95,5500.0,41.5582,41.5646,41.5262,41.5582,5500.0
2014-02-27 11:35:00,64.94,64.96,64.89,64.95,3200.0,41.5518,41.5646,41.5198,41.5582,3200.0
2014-02-27 11:40:00,64.95,64.98,64.95,64.96,2500.0,41.5582,41.5774,41.5582,41.5646,2500.0
2014-02-27 11:45:00,64.98,65.0,64.88,64.9,3100.0,41.5774,41.5902,41.5134,41.5262,3100.0
2014-02-27 11:50:00,64.92,64.93,64.89,64.89,2100.0,41.539,41.5454,41.5198,41.5198,2100.0
2014-02-27 11:55:00,64.88,64.91,64.82,64.86,3900.0,41.5134,41.5326,41.475,41.5006,3900.0
2014-02-27 12:00:00,64.87,64.93,64.83,64.85,11900.0,41.507,41.5454,41.4814,41.4942,11900.0
2014-02-27 12:05:00,64.85,64.91,64.82,64.82,13800.0,41.4942,41.5326,41.475,41.475,13800.0
2014-02-27 12:10:00,64.8,64.84,64.77,64.83,6200.0,41.4622,41.4878,41.443,41.4814,6200.0
2014-02-27 12:15:00,64.84,64.85,64.81,64.84,2600.0,41.4878,41.4942,41.4686,41.4878,2600.0
2014-02-27 12:20:00,64.83,64.89,64.83,64.85,2000.0,41.4814,41.5198,41.4814,41.4942,2000.0
2014-02-27 12:25:00,64.84,64.84,64.79,64.81,3100.0,41.4878,41.4878,41.4558,41.4686,3100.0
2014-02-27 12:30:00,64.82,64.85,64.79,64.81,5600.0,41.475,41.4942,41.4558,41.4686,5600.0
2014-02-27 12:35:00,64.79,64.83,64.78,64.83,4600.0,41.4558,41.4814,41.4494,41.4814,4600.0
2014-02-27 12:40:00,64.86,64.93,64.86,64.88,6600.0,41.5006,41.5454,41.5006,41.5134,6600.0
2014-02-27 12:45:00,64.87,64.88,64.87,64.88,600.0,41.507,41.5134,41.507,41.5134,600.0
2014-02-27 12:50:00,64.89,64.9,64.85,64.85,3500.0,41.5198,41.5262,41.4942,41.4942,3500.0
2014-02-27 12:55:00,64.84,64.85,64.81,64.85,2000.0,41.4878,41.4942,41.4686,41.4942,2000.0
2014-02-27 13:00:00,64.87,65.0,64.87,64.97,11100.0,41.507,41.5902,41.507,41.571,11100.0
2014-02-27 13:05:00,64.97,64.97,64.88,64.88,3100.0,41.571,41.571,41.5134,41.5134,3100.0
2014-02-27 13:10:00,64.87,64.91,64.84,64.91,2600.0,41.507,41.5326,41.4878,41.5326,2600.0
2014-02-27 13:15:00,64.92,64.93,64.91,64.91,6700.0,41.539,41.5454,41.5326,41.5326,6700.0
2014-02-27 13:20:00,64.92,64.93,64.86,64.91,2400.0,41.539,41.5454,41.5006,41.5326,2400.0
2014-02-27 13:25:00,64.93,64.94,64.91,64.92,3000.0,41.5454,41.5518,41.5326,41.539,3000.0
2014-02-27 13:30:00,64.94,64.95,64.9,64.9,4200.0,41.5518,41.5582,41.5262,41.5262,4200.0
2014-02-27 13:35:00,64.9,64.95,64.88,64.92,9700.0,41.5262,41.5582,41.5134,41.539,9700.0
2014-02-27 13:40:00,64.92,64.97,64.85,64.86,5800.0,41.539,41.571,41.4942,41.5006,5800.0
2014-02-27 13:45:00,64.87,64.94,64.87,64.89,5800.0,41.507,41.5518,41.507,41.5198,5800.0
2014-02-27 13:50:00,64.9,64.94,64.9,64.9,2200.0,41.5262,41.5518,41.5262,41.5262,2200.0
2014-02-27 13:55:00,64.89,64.92,64.87,64.87,4300.0,41.5198,41.539,41.507,41.507,4300.0
2014-02-27 14:00:00,64.87,64.9,64.84,64.87,12600.0,41.507,41.5262,41.4878,41.507,12600.0
2014-02-27 14:05:00,64.85,64.86,64.8,64.83,3800.0,41.4942,41.5006,41.4622,41.4814,3800.0
2014-02-27 14:10:00,64.83,64.84,64.81,64.81,6000.0,41.4814,41.4878,41.4686,41.4686,6000.0
2014-02-27 14:15:00,64.81,64.81,64.75,64.77,6100.0,41.4686,41.4686,41.4302,41.443,6100.0
2014-02-27 14:20:00,64.78,64.79,64.68,64.68,8000.0,41.4494,41.4558,41.3854,41.3854,8000.0
2014-02-27 14:25:00,64.7,64.71,64.64,64.68,6200.0,41.3982,41.4046,41.3598,41.3854,6200.0
2014-02-27 14:30:00,64.68,64.72,64.66,64.72,5700.0,41.3854,41.411,41.3726,41.411,5700.0
2014-02-27 14:35:00,64.73,64.76,64.67,64.67,5200.0,41.4174,41.4366,41.379,41.379,5200.0
2014-02-27 14:40:00,64.69,64.7,64.63,64.64,7400.0,41.3918,41.3982,41.3534,41.3598,7400.0
2014-02-27 14:45:00,64.64,64.72,64.61,64.72,5400.0,41.3598,41.411,41.3406,41.411,5400.0
2014-02-27 14:50:00,64.71,64.71,64.65,64.66,4900.0,41.4046,41.4046,41.3662,41.3726,4900.0
2014-02-27 14:55:00,64.66,64.69,64.66,64.69,5400.0,41.3726,41.3918,41.3726,41.3918,5400.0
2014-02-27 15:00:00,64.69,64.7,64.64,64.69,10800.0,41.3918,41.3982,41.3598,41.3918,10800.0
2014-02-27 15:05:00,64.7,64.8,64.7,64.78,12300.0,41.3982,41.4622,41.3982,41.4494,12300.0
2014-02-27 15:10:00,64.79,64.86,64.78,64.86,7300.0,41.4558,41.5006,41.4494,41.5006,7300.0
2014-02-27 15:15:00,64.88,64.88,64.81,64.81,17000.0,41.5134,41.5134,41.4686,41.4686,17000.0
2014-02-27 15:20:00,64.81,64.84,64.78,64.8,14700.0,41.4686,41.4878,41.4494,41.4622,14700.0
2014-02-27 15:25:00,64.81,64.86,64.8,64.83,7900.0,41.4686,41.5006,41.4622,41.4814,7900.0
2014-02-27 15:30:00,64.83,64.88,64.83,64.87,9000.0,41.4814,41.5134,41.4814,41.507,9000.0
2014-02-27 15:35:00,64.86,64.91,64.85,64.9,10100.0,41.5006,41.5326,41.4942,41.5262,10100.0
2014-02-27 15:40:00,64.9,64.91,64.83,64.85,13100.0,41.5262,41.5326,41.4814,41.4942,13100.0
2014-02-27 15:45:00,64.85,64.85,64.77,64.77,10800.0,41.4942,41.4942,41.443,41.443,10800.0
2014-02-27 15:50:00,64.77,64.81,64.76,64.8,28600.0,41.443,41.4686,41.4366,41.4622,28600.0
2014-02-27 15:55:00,64.79,64.98,64.78,64.97,54100.0,41.4558,41.5774,41.4494,41.571,54100.0
2014-02-28 09:30:00,65.12,65.19,64.88,64.94,40000.0,41.6669,41.7117,41.5134,41.5518,40000.0
2014-02-28 09:35:00,64.85,65.07,64.79,65.07,12000.0,41.4942,41.635,41.4558,41.635,12000.0
2014-02-28 09:40:00,65.07,65.4,65.07,65.21,30200.0,41.635,41.8461,41.635,41.7245,30200.0
2014-02-28 09:45:00,65.18,65.25,65.17,65.21,20500.0,41.7053,41.7501,41.6989,41.7245,20500.0
2014-02-28 09:50:00,65.19,65.25,65.19,65.24,6900.0,41.7117,41.7501,41.7117,41.7437,6900.0
2014-02-28 09:55:00,65.25,65.25,65.18,65.23,20400.0,41.7501,41.7501,41.7053,41.7373,20400.0
2014-02-28 10:00:00,65.22,65.39,65.22,65.39,15400.0,41.7309,41.8397,41.7309,41.8397,15400.0
2014-02-28 10:05:00,65.42,65.42,65.34,65.36,12900.0,41.8589,41.8589,41.8077,41.8205,12900.0
2014-02-28 10:10:00,65.37,65.42,65.34,65.42,12800.0,41.8269,41.8589,41.8077,41.8589,12800.0
2014-02-28 10:15:00,65.45,65.49,65.38,65.38,10700.0,41.8781,41.9037,41.8333,41.8333,10700.0
2014-02-28 10:20:00,65.36,65.42,65.35,65.41,6600.0,41.8205,41.8589,41.8141,41.8525,6600.0
2014-02-28 10:25:00,65.41,65.45,65.39,65.43,8600.0,41.8525,41.8781,41.8397,41.8653,8600.0
2014-02-28 10:30:00,65.42,65.58,65.42,65.58,6400.0,41.8589,41.9613,41.8589,41.9613,6400.0
2014-02-28 10:35:00,65.56,65.57,65.44,65.45,8600.0,41.9485,41.9549,41.8717,41.8781,8600.0
2014-02-28 10:40:00,65.44,65.44,65.28,65.3,6700.0,41.8717,41.8717,41.7693,41.7821,6700.0
2014-02-28 10:45:00,65.31,65.38,65.3,65.38,19500.0,41.7885,41.8333,41.7821,41.8333,19500.0
2014-02-28 10:50:00,65.38,65.5,65.38,65.5,17600.0,41.8333,41.9101,41.8333,41.9101,17600.0
2014-02-28 10:55:00,65.5,65.52,65.42,65.42,14400.0,41.9101,41.9229,41.8589,41.8589,14400.0
2014-02-28 11:00:00,65.42,65.43,65.36,65.36,19100.0,41.8589,41.8653,41.8205,41.8205,19100.0
2014-02-28 11:05:00,65.34,65.37,65.29,65.31,9400.0,41.8077,41.8269,41.7757,41.7885,9400.0
2014-02-28 11:10:00,65.3,65.32,65.23,65.23,11400.0,41.7821,41.7949,41.7373,41.7373,11400.0
2014-02-28 11:15:00,65.23,65.28,65.22,65.28,3000.0,41.7373,41.7693,41.7309,41.7693,3000.0
2014-02-28 11:20:00,65.3,65.33,65.26,65.26,5700.0,41.7821,41.8013,41.7565,41.7565,5700.0
2014-02-28 11:25:00,65.26,65.31,65.23,65.24,9700.0,41.7565,41.7885,41.7373,41.7437,9700.0
2014-02-28 11:30:00,65.24,65.33,65.21,65.33,4900.0,41.7437,41.8013,41.7245,41.8013,4900.0
2014-02-28 11:35:00,65.33,65.4,65.32,65.32,5800.0,41.8013,41.8461,41.7949,41.7949,5800.0
2014-02-28 11:40:00,65.32,65.34,65.3,65.34,4100.0,41.7949,41.8077,41.7821,41.8077,4100.0
2014-02-28 11:45:00,65.35,65.36,65.28,65.28,5800.0,41.8141,41.8205,41.7693,41.7693,5800.0
2014-02-28 11:50:00,65.28,65.35,65.28,65.33,14700.0,41.7693,41.8141,41.7693,41.8013,14700.0
2014-02-28 11:55:00,65.35,65.41,65.35,65.35,8800.0,41.8141,41.8525,41.8141,41.8141,8800.0
2014-02-28 12:00:00,65.35,65.42,65.33,65.42,3700.0,41.8141,41.8589,41.8013,41.8589,3700.0
2014-02-28 12:05:00,65.42,65.42,65.33,65.34,7700.0,41.8589,41.8589,41.8013,41.8077,7700.0
2014-02-28 12:10:00,65.33,65.33,65.28,65.29,5800.0,41.8013,41.8013,41.7693,41.7757,5800.0
2014-02-28 12:15:00,65.29,65.3,65.26,65.29,9900.0,41.7757,41.7821,41.7565,41.7757,9900.0
2014-02-28 12:20:00,65.28,65.3,65.26,65.27,6700.0,41.7693,41.7821,41.7565,41.7629,6700.0
2014-02-28 12:25:00,65.29,65.29,65.25,65.26,5000.0,41.7757,41.7757,41.7501,41.7565,5000.0
2014-02-28 12:30:00,65.27,65.28,65.25,65.25,5500.0,41.7629,41.7693,41.7501,41.7501,5500.0
2014-02-28 12:35:00,65.24,65.25,65.21,65.25,3500.0,41.7437,41.7501,41.7245,41.7501,3500.0
2014-02-28 12:40:00,65.25,65.27,65.25,65.25,2800.0,41.7501,41.7629,41.7501,41.7501,2800.0
2014-02-28 12:45:00,65.25,65.25,65.24,65.25,2700.0,41.7501,41.7501,41.7437,41.7501,2700.0
2014-02-28 12:50:00,65.25,65.29,65.25,65.27,14200.0,41.7501,41.7757,41.7501,41.7629,14200.0
2014-02-28 12:55:00,65.27,65.27,65.24,65.24,2500.0,41.7629,41.7629,41.7437,41.7437,2500.0
2014-02-28 13:00:00,65.25,65.25,65.2,65.2,1500.0,41.7501,41.7501,41.7181,41.7181,1500.0
2014-02-28 13:05:00,65.2,65.21,65.16,65.16,5400.0,41.7181,41.7245,41.6925,41.6925,5400.0
2014-02-28 13:10:00,65.15,65.16,65.14,65.14,2100.0,41.6861,41.6925,41.6797,41.6797,2100.0
2014-02-28 13:15:00,65.15,65.15,65.1,65.11,6000.0,41.6861,41.6861,41.6541,41.6605,6000.0
2014-02-28 13:20:00,65.11,65.14,65.1,65.14,4600.0,41.6605,41.6797,41.6541,41.6797,4600.0
2014-02-28 13:25:00,65.13,65.13,65.1,65.1,2800.0,41.6733,41.6733,41.6541,41.6541,2800.0
2014-02-28 13:30:00,65.1,65.1,65.05,65.06,5900.0,41.6541,41.6541,41.6222,41.6286,5900.0
2014-02-28 13:35:00,65.06,65.08,65.05,65.08,4400.0,41.6286,41.6414,41.6222,41.6414,4400.0
2014-02-28 13:40:00,65.08,65.12,65.08,65.1,5900.0,41.6414,41.6669,41.6414,41.6541,5900.0
2014-02-28 13:45:00,65.11,65.11,65.05,65.08,13900.0,41.6605,41.6605,41.6222,41.6414,13900.0
2014-02-28 13:50:00,65.06,65.08,65.0,65.02,8800.0,41.6286,41.6414,41.5902,41.603,8800.0
2014-02-28 13:55:00,65.0,65.0,64.95,64.99,9100.0,41.5902,41.5902,41.5582,41.5838,9100.0
2014-02-28 14:00:00,65.0,65.01,64.99,64.99,6500.0,41.5902,41.5966,41.5838,41.5838,6500.0
2014-02-28 14:05:00,64.99,65.01,64.97,65.01,7600.0,41.5838,41.5966,41.571,41.5966,7600.0
2014-02-28 14:10:00,65.01,65.03,65.01,65.01,2800.0,41.5966,41.6094,41.5966,41.5966,2800.0
2014-02-28 14:15:00,65.01,65.01,64.99,65.0,3600.0,41.5966,41.5966,41.5838,41.5902,3600.0
2014-02-28 14:20:00,64.99,65.01,64.97,64.97,6800.0,41.5838,41.5966,41.571,41.571,6800.0
2014-02-28 14:25:00,64.95,65.02,64.94,65.02,8500.0,41.5582,41.603,41.5518,41.603,8500.0
2014-02-28 14:30:00,65.03,65.03,65.01,65.02,2700.0,41.6094,41.6094,41.5966,41.603,2700.0
2014-02-28 14:35:00,65.01,65.02,64.9,64.9,7700.0,41.5966,41.603,41.5262,41.5262,7700.0
2014-02-28 14:40:00,64.9,64.95,64.9,64.93,7700.0,41.5262,41.5582,41.5262,41.5454,7700.0
2014-02-28 14:45:00,64.92,64.93,64.8,64.85,6900.0,41.539,41.5454,41.4622,41.4942,6900.0
2014-02-28 14:50:00,64.83,64.89,64.8,64.89,29100.0,41.4814,41.5198,41.4622,41.5198,29100.0
2014-02-28 14:55:00,64.9,64.9,64.82,64.87,7800.0,41.5262,41.5262,41.475,41.507,7800.0
2014-02-28 15:00:00,64.86,64.86,64.69,64.8,15200.0,41.5006,41.5006,41.3918,41.4622,15200.0
2014-02-28 15:05:00,64.78,64.8,64.62,64.62,10300.0,41.4494,41.4622,41.347,41.347,10300.0
2014-02-28 15:10:00,64.59,64.71,64.57,64.68,9100.0,41.3278,41.4046,41.315,41.3854,9100.0
2014-02-28 15:15:00,64.71,64.89,64.71,64.83,14100.0,41.4046,41.5198,41.4046,41.4814,14100.0
2014-02-28 15:20:00,64.83,64.95,64.78,64.87,25500.0,41.4814,41.5582,41.4494,41.507,25500.0
2014-02-28 15:25:00,64.85,64.95,64.81,64.95,14600.0,41.4942,41.5582,41.4686,41.5582,14600.0
2014-02-28 15:30:00,64.95,65.05,64.95,65.03,14100.0,41.5582,41.6222,41.5582,41.6094,14100.0
2014-02-28 15:35:00,65.02,65.05,64.94,64.94,10600.0,41.603,41.6222,41.5518,41.5518,10600.0
2014-02-28 15:40:00,64.94,65.09,64.94,65.07,16800.0,41.5518,41.6478,41.5518,41.635,16800.0
2014-02-28 15:45:00,65.07,65.07,64.95,64.95,13400.0,41.635,41.635,41.5582,41.5582,13400.0
2014-02-28 15:50:00,64.95,65.07,64.94,65.03,21900.0,41.5582,41.635,41.5518,41.6094,21900.0
2014-02-28 15:55:00,65.02,65.18,65.02,65.14,60300.0,41.603,41.7053,41.603,41.6797,60300.0
2014-03-03 09:30:00,64.47,64.58,64.1,64.31,28800.0,41.251,41.3214,41.0143,41.1487,28800.0
2014-03-03 09:35:00,64.21,64.6,64.21,64.6,7500.0,41.0847,41.3342,41.0847,41.3342,7500.0
2014-03-03 09:40:00,64.49,64.61,64.41,64.41,6500.0,41.2638,41.3406,41.2127,41.2127,6500.0
2014-03-03 09:45:00,64.51,64.62,64.38,64.43,6800.0,41.2766,41.347,41.1935,41.2255,6800.0
2014-03-03 09:50:00,64.44,64.57,64.37,64.51,2600.0,41.2318,41.315,41.1871,41.2766,2600.0
2014-03-03 09:55:00,64.51,64.83,64.51,64.75,10200.0,41.2766,41.4814,41.2766,41.4302,10200.0
2014-03-03 10:00:00,64.79,64.83,64.53,64.53,8800.0,41.4558,41.4814,41.2894,41.2894,8800.0
2014-03-03 10:05:00,64.5,64.55,64.4,64.46,6400.0,41.2702,41.3022,41.2063,41.2446,6400.0
2014-03-03 10:10:00,64.38,64.45,64.26,64.39,7400.0,41.1935,41.2382,41.1167,41.1999,7400.0
2014-03-03 10:15:00,64.36,64.38,64.24,64.36,12000.0,41.1807,41.1935,41.1039,41.1807,12000.0
2014-03-03 10:20:00,64.42,64.43,64.24,64.24,5800.0,41.2191,41.2255,41.1039,41.1039,5800.0
2014-03-03 10:25:00,64.25,64.48,64.25,64.43,12300.0,41.1103,41.2574,41.1103,41.2255,12300.0
2014-03-03 10:30:00,64.42,64.45,64.34,64.34,4000.0,41.2191,41.2382,41.1679,41.1679,4000.0
2014-03-03 10:35:00,64.32,64.35,64.25,64.25,6100.0,41.1551,41.1743,41.1103,41.1103,6100.0
2014-03-03 10:40:00,64.25,64.37,64.24,64.36,9300.0,41.1103,41.1871,41.1039,41.1807,9300.0
2014-03-03 10:45:00,64.32,64.37,64.3,64.32,2900.0,41.1551,41.1871,41.1423,41.1551,2900.0
2014-03-03 10:50:00,64.33,64.41,64.31,64.33,4100.0,41.1615,41.2127,41.1487,41.1615,4100.0
2014-03-03 10:55:00,64.33,64.49,64.33,64.46,4500.0,41.1615,41.2638,41.1615,41.2446,4500.0
2014-03-03 11:00:00,64.46,64.46,64.42,64.42,1400.0,41.2446,41.2446,41.2191,41.2191,1400.0
2014-03-03 11:05:00,64.4,64.43,64.21,64.25,10500.0,41.2063,41.2255,41.0847,41.1103,10500.0
2014-03-03 11:10:00,64.25,64.29,64.22,64.26,13400.0,41.1103,41.1359,41.0911,41.1167,13400.0
2014-03-03 11:15:00,64.25,64.29,64.2,64.21,4300.0,41.1103,41.1359,41.0783,41.0847,4300.0
2014-03-03 11:20:00,64.22,64.24,64.18,64.22,5800.0,41.0911,41.1039,41.0655,41.0911,5800.0
2014-03-03 11:25:00,64.25,64.28,64.21,64.23,3300.0,41.1103,41.1295,41.0847,41.0975,3300.0
2014-03-03 11:30:00,64.25,64.25,64.12,64.19,12700.0,41.1103,41.1103,41.0271,41.0719,12700.0
2014-03-03 11:35:00,64.19,64.21,64.14,64.14,2100.0,41.0719,41.0847,41.0399,41.0399,2100.0
2014-03-03 11:40:00,64.13,64.19,64.03,64.03,12400.0,41.0335,41.0719,40.9695,40.9695,12400.0
2014-03-03 11:45:00,64.04,64.04,63.9,64.0,12300.0,40.9759,40.9759,40.8863,40.9503,12300.0
2014-03-03 11:50:00,64.0,64.08,64.0,64.04,13000.0,40.9503,41.0015,40.9503,40.9759,13000.0
2014-03-03 11:55:00,64.07,64.08,64.0,64.0,6000.0,40.9951,41.0015,40.9503,40.9503,6000.0
2014-03-03 12:00:00,64.04,64.11,64.0,64.0,4500.0,40.9759,41.0207,40.9503,40.9503,4500.0
2014-03-03 12:05:00,64.03,64.07,64.02,64.02,2000.0,40.9695,40.9951,40.9631,40.9631,2000.0
2014-03-03 12:10:00,64.02,64.25,64.0,64.25,7900.0,40.9631,41.1103,40.9503,41.1103,7900.0
2014-03-03 12:15:00,64.23,64.24,64.1,64.13,3000.0,41.0975,41.1039,41.0143,41.0335,3000.0
2014-03-03 12:20:00,64.14,64.23,64.14,64.18,2300.0,41.0399,41.0975,41.0399,41.0655,2300.0
2014-03-03 12:25:00,64.25,64.25,64.12,64.12,4900.0,41.1103,41.1103,41.0271,41.0271,4900.0
2014-03-03 12:30:00,64.13,64.13,64.08,64.08,1700.0,41.0335,41.0335,41.0015,41.0015,1700.0
2014-03-03 12:35:00,64.13,64.27,64.13,64.26,5200.0,41.0335,41.1231,41.0335,41.1167,5200.0
2014-03-03 12:40:00,64.27,64.3,64.16,64.17,8600.0,41.1231,41.1423,41.0527,41.0591,8600.0
2014-03-03 12:45:00,64.19,64.22,64.17,64.2,3000.0,41.0719,41.0911,41.0591,41.0783,3000.0
2014-03-03 12:50:00,64.25,64.26,64.2,64.2,2000.0,41.1103,41.1167,41.0783,41.0783,2000.0
2014-03-03 12:55:00,64.2,64.28,64.2,64.25,9600.0,41.0783,41.1295,41.0783,41.1103,9600.0
2014-03-03 13:00:00,64.23,64.49,64.23,64.44,4300.0,41.0975,41.2638,41.0975,41.2318,4300.0
2014-03-03 13:05:00,64.4,64.44,64.4,64.42,2100.0,41.2063,41.2318,41.2063,41.2191,2100.0
2014-03-03 13:10:00,64.41,64.42,64.35,64.37,3100.0,41.2127,41.2191,41.1743,41.1871,3100.0
2014-03-03 13:15:00,64.38,64.44,64.36,64.42,2900.0,41.1935,41.2318,41.1807,41.2191,2900.0
2014-03-03 13:20:00,64.43,64.51,64.43,64.47,16000.0,41.2255,41.2766,41.2255,41.251,16000.0
2014-03-03 13:25:00,64.45,64.49,64.45,64.48,9400.0,41.2382,41.2638,41.2382,41.2574,9400.0
2014-03-03 13:30:00,64.47,64.47,64.43,64.43,10700.0,41.251,41.251,41.2255,41.2255,10700.0
2014-03-03 13:35:00,64.46,64.46,64.42,64.43,2400.0,41.2446,41.2446,41.2191,41.2255,2400.0
2014-03-03 13:40:00,64.46,64.47,64.44,64.44,3700.0,41.2446,41.251,41.2318,41.2318,3700.0
2014-03-03 13:45:00,64.46,64.48,64.42,64.44,4900.0,41.2446,41.2574,41.2191,41.2318,4900.0
2014-03-03 13:50:00,64.43,64.43,64.39,64.41,4100.0,41.2255,41.2255,41.1999,41.2127,4100.0
2014-03-03 13:55:00,64.42,64.55,64.42,64.51,8800.0,41.2191,41.3022,41.2191,41.2766,8800.0
2014-03-03 14:00:00,64.49,64.49,64.46,64.46,2700.0,41.2638,41.2638,41.2446,41.2446,2700.0
2014-03-03 14:05:00,64.46,64.46,64.37,64.39,4700.0,41.2446,41.2446,41.1871,41.1999,4700.0
2014-03-03 14:10:00,64.37,64.49,64.34,64.48,7800.0,41.1871,41.2638,41.1679,41.2574,7800.0
2014-03-03 14:15:00,64.47,64.48,64.4,64.4,1800.0,41.251,41.2574,41.2063,41.2063,1800.0
2014-03-03 14:20:00,64.36,64.39,64.33,64.33,6300.0,41.1807,41.1999,41.1615,41.1615,6300.0
2014-03-03 14:25:00,64.34,64.34,64.29,64.29,7400.0,41.1679,41.1679,41.1359,41.1359,7400.0
2014-03-03 14:30:00,64.26,64.31,64.24,64.31,4700.0,41.1167,41.1487,41.1039,41.1487,4700.0
2014-03-03 14:35:00,64.31,64.32,64.28,64.3,5200.0,41.1487,41.1551,41.1295,41.1423,5200.0
2014-03-03 14:40:00,64.3,64.36,64.3,64.36,4800.0,41.1423,41.1807,41.1423,41.1807,4800.0
2014-03-03 14:45:00,64.36,64.46,64.36,64.44,5000.0,41.1807,41.2446,41.1807,41.2318,5000.0
2014-03-03 14:50:00,64.44,64.44,64.39,64.42,4600.0,41.2318,41.2318,41.1999,41.2191,4600.0
2014-03-03 14:55:00,64.42,64.42,64.3,64.3,4700.0,41.2191,41.2191,41.1423,41.1423,4700.0
2014-03-03 15:00:00,64.32,64.32,64.24,64.24,5400.0,41.1551,41.1551,41.1039,41.1039,5400.0
2014-03-03 15:05:00,64.22,64.26,64.16,64.23,9300.0,41.0911,41.1167,41.0527,41.0975,9300.0
2014-03-03 15:10:00,64.25,64.25,64.13,64.16,5100.0,41.1103,41.1103,41.0335,41.0527,5100.0
2014-03-03 15:15:00,64.15,64.17,64.12,64.16,9800.0,41.0463,41.0591,41.0271,41.0527,9800.0
2014-03-03 15:20:00,64.19,64.19,64.15,64.17,5000.0,41.0719,41.0719,41.0463,41.0591,5000.0
2014-03-03 15:25:00,64.2,64.2,64.05,64.12,10700.0,41.0783,41.0783,40.9823,41.0271,10700.0
2014-03-03 15:30:00,64.14,64.15,64.11,64.11,5100.0,41.0399,41.0463,41.0207,41.0207,5100.0
2014-03-03 15:35:00,64.12,64.19,64.12,64.19,9700.0,41.0271,41.0719,41.0271,41.0719,9700.0
2014-03-03 15:40:00,64.18,64.18,64.1,64.16,13600.0,41.0655,41.0655,41.0143,41.0527,13600.0
2014-03-03 15:45:00,64.17,64.2,64.1,64.13,16100.0,41.0591,41.0783,41.0143,41.0335,16100.0
2014-03-03 15:50:00,64.13,64.18,64.12,64.14,27400.0,41.0335,41.0655,41.0271,41.0399,27400.0
2014-03-03 15:55:00,64.16,64.34,64.14,64.32,56400.0,41.0527,41.1679,41.0399,41.1551,56400.0
2014-03-04 09:30:00,64.95,65.3,64.72,65.3,43300.0,41.5582,41.7821,41.411,41.7821,43300.0
2014-03-04 09:35:00,65.29,65.42,65.24,65.33,21400.0,41.7757,41.8589,41.7437,41.8013,21400.0
2014-03-04 09:40:00,65.31,65.4,65.03,65.03,15400.0,41.7885,41.8461,41.6094,41.6094,15400.0
2014-03-04 09:45:00,65.08,65.38,65.08,65.38,24800.0,41.6414,41.8333,41.6414,41.8333,24800.0
2014-03-04 09:50:00,65.38,65.48,65.29,65.34,8700.0,41.8333,41.8973,41.7757,41.8077,8700.0
2014-03-04 09:55:00,65.38,65.52,65.38,65.51,6500.0,41.8333,41.9229,41.8333,41.9165,6500.0
2014-03-04 10:00:00,65.54,65.62,65.39,65.41,8500.0,41.9357,41.9869,41.8397,41.8525,8500.0
2014-03-04 10:05:00,65.42,65.54,65.32,65.36,27900.0,41.8589,41.9357,41.7949,41.8205,27900.0
2014-03-04 10:10:00,65.37,65.43,65.35,65.39,15700.0,41.8269,41.8653,41.8141,41.8397,15700.0
2014-03-04 10:15:00,65.41,65.44,65.21,65.22,12100.0,41.8525,41.8717,41.7245,41.7309,12100.0
2014-03-04 10:20:00,65.23,65.24,65.03,65.03,19100.0,41.7373,41.7437,41.6094,41.6094,19100.0
2014-03-04 10:25:00,65.02,65.18,65.01,65.13,12000.0,41.603,41.7053,41.5966,41.6733,12000.0
2014-03-04 10:30:00,65.14,65.19,65.08,65.16,8300.0,41.6797,41.7117,41.6414,41.6925,8300.0
2014-03-04 10:35:00,65.16,65.19,65.1,65.17,9300.0,41.6925,41.7117,41.6541,41.6989,9300.0
2014-03-04 10:40:00,65.18,65.23,65.08,65.1,8400.0,41.7053,41.7373,41.6414,41.6541,8400.0
2014-03-04 10:45:00,65.12,65.16,65.06,65.09,6200.0,41.6669,41.6925,41.6286,41.6478,6200.0
2014-03-04 10:50:00,65.08,65.22,65.06,65.22,12000.0,41.6414,41.7309,41.6286,41.7309,12000.0
2014-03-04 10:55:00,65.22,65.29,65.21,65.29,10200.0,41.7309,41.7757,41.7245,41.7757,10200.0
2014-03-04 11:00:00,65.31,65.4,65.31,65.39,6300.0,41.7885,41.8461,41.7885,41.8397,6300.0
2014-03-04 11:05:00,65.39,65.39,65.27,65.3,6400.0,41.8397,41.8397,41.7629,41.7821,6400.0
2014-03-04 11:10:00,65.3,65.32,65.1,65.13,10300.0,41.7821,41.7949,41.6541,41.6733,10300.0
2014-03-04 11:15:00,65.14,65.17,65.12,65.16,4300.0,41.6797,41.6989,41.6669,41.6925,4300.0
2014-03-04 11:20:00,65.16,65.2,65.12,65.19,14000.0,41.6925,41.7181,41.6669,41.7117,14000.0
2014-03-04 11:25:00,65.19,65.19,65.12,65.15,16000.0,41.7117,41.7117,41.6669,41.6861,16000.0
2014-03-04 11:30:00,65.14,65.19,65.12,65.18,10400.0,41.6797,41.7117,41.6669,41.7053,10400.0
2014-03-04 11:35:00,65.18,65.2,64.99,65.02,34600.0,41.7053,41.7181,41.5838,41.603,34600.0
2014-03-04 11:40:00,65.02,65.14,65.02,65.14,4200.0,41.603,41.6797,41.603,41.6797,4200.0
2014-03-04 11:45:00,65.14,65.18,65.1,65.14,4700.0,41.6797,41.7053,41.6541,41.6797,4700.0
2014-03-04 11:50:00,65.12,65.2,65.12,65.18,4900.0,41.6669,41.7181,41.6669,41.7053,4900.0
2014-03-04 11:55:00,65.17,65.17,65.09,65.11,6300.0,41.6989,41.6989,41.6478,41.6605,6300.0
2014-03-04 12:00:00,65.12,65.16,65.08,65.08,5300.0,41.6669,41.6925,41.6414,41.6414,5300.0
2014-03-04 12:05:00,65.09,65.11,65.03,65.11,5600.0,41.6478,41.6605,41.6094,41.6605,5600.0
2014-03-04 12:10:00,65.11,65.19,65.11,65.16,6200.0,41.6605,41.7117,41.6605,41.6925,6200.0
2014-03-04 12:15:00,65.18,65.29,65.18,65.29,4500.0,41.7053,41.7757,41.7053,41.7757,4500.0
2014-03-04 12:20:00,65.3,65.32,65.27,65.31,5700.0,41.7821,41.7949,41.7629,41.7885,5700.0
2014-03-04 12:25:00,65.31,65.32,65.27,65.27,3000.0,41.7885,41.7949,41.7629,41.7629,3000.0
2014-03-04 12:30:00,65.28,65.31,65.12,65.12,11000.0,41.7693,41.7885,41.6669,41.6669,11000.0
2014-03-04 12:35:00,65.15,65.19,65.14,65.19,4600.0,41.6861,41.7117,41.6797,41.7117,4600.0
2014-03-04 12:40:00,65.17,65.17,65.03,65.07,5800.0,41.6989,41.6989,41.6094,41.635,5800.0
2014-03-04 12:45:00,65.07,65.08,65.05,65.05,6700.0,41.635,41.6414,41.6222,41.6222,6700.0
2014-03-04 12:50:00,65.04,65.08,64.99,64.99,5000.0,41.6158,41.6414,41.5838,41.5838,5000.0
2014-03-04 12:55:00,65.0,65.05,64.97,65.0,9400.0,41.5902,41.6222,41.571,41.5902,9400.0
2014-03-04 13:00:00,65.01,65.07,65.01,65.07,3300.0,41.5966,41.635,41.5966,41.635,3300.0
2014-03-04 13:05:00,65.07,65.13,64.99,65.02,9900.0,41.635,41.6733,41.5838,41.603,9900.0
2014-03-04 13:10:00,65.01,65.04,64.99,65.04,7000.0,41.5966,41.6158,41.5838,41.6158,7000.0
2014-03-04 13:15:00,65.04,65.07,65.03,65.06,5700.0,41.6158,41.635,41.6094,41.6286,5700.0
2014-03-04 13:20:00,65.06,65.06,64.98,64.99,10700.0,41.6286,41.6286,41.5774,41.5838,10700.0
2014-03-04 13:25:00,64.98,65.04,64.98,65.03,10200.0,41.5774,41.6158,41.5774,41.6094,10200.0
2014-03-04 13:30:00,65.01,65.15,65.01,65.13,13300.0,41.5966,41.6861,41.5966,41.6733,13300.0
2014-03-04 13:35:00,65.11,65.14,65.08,65.13,7100.0,41.6605,41.6797,41.6414,41.6733,7100.0
2014-03-04 13:40:00,65.13,65.22,65.12,65.22,6600.0,41.6733,41.7309,41.6669,41.7309,6600.0
2014-03-04 13:45:00,65.2,65.26,65.06,65.06,6900.0,41.7181,41.7565,41.6286,41.6286,6900.0
2014-03-04 13:50:00,65.06,65.14,65.04,65.09,6100.0,41.6286,41.6797,41.6158,41.6478,6100.0
2014-03-04 13:55:00,65.09,65.13,65.08,65.1,6200.0,41.6478,41.6733,41.6414,41.6541,6200.0
2014-03-04 14:00:00,65.11,65.12,65.0,65.04,8000.0,41.6605,41.6669,41.5902,41.6158,8000.0
2014-03-04 14:05:00,65.04,65.05,64.95,65.05,4900.0,41.6158,41.6222,41.5582,41.6222,4900.0
2014-03-04 14:10:00,65.05,65.1,65.01,65.1,7000.0,41.6222,41.6541,41.5966,41.6541,7000.0
2014-03-04 14:15:00,65.11,65.16,65.11,65.11,6100.0,41.6605,41.6925,41.6605,41.6605,6100.0
2014-03-04 14:20:00,65.11,65.16,65.08,65.16,5600.0,41.6605,41.6925,41.6414,41.6925,5600.0
2014-03-04 14:25:00,65.18,65.18,65.09,65.11,4300.0,41.7053,41.7053,41.6478,41.6605,4300.0
2014-03-04 14:30:00,65.1,65.21,65.09,65.19,10200.0,41.6541,41.7245,41.6478,41.7117,10200.0
2014-03-04 14:35:00,65.21,65.21,65.1,65.18,9800.0,41.7245,41.7245,41.6541,41.7053,9800.0
2014-03-04 14:40:00,65.19,65.2,65.13,65.13,3600.0,41.7117,41.7181,41.6733,41.6733,3600.0
2014-03-04 14:45:00,65.14,65.19,65.13,65.14,5800.0,41.6797,41.7117,41.6733,41.6797,5800.0
2014-03-04 14:50:00,65.14,65.22,65.13,65.2,10700.0,41.6797,41.7309,41.6733,41.7181,10700.0
2014-03-04 14:55:00,65.2,65.27,65.2,65.24,10400.0,41.7181,41.7629,41.7181,41.7437,10400.0
2014-03-04 15:00:00,65.25,65.3,65.23,65.25,10900.0,41.7501,41.7821,41.7373,41.7501,10900.0
2014-03-04 15:05:00,65.26,65.26,65.18,65.18,10300.0,41.7565,41.7565,41.7053,41.7053,10300.0
2014-03-04 15:10:00,65.17,65.22,65.16,65.21,11400.0,41.6989,41.7309,41.6925,41.7245,11400.0
2014-03-04 15:15:00,65.21,65.34,65.2,65.34,15700.0,41.7245,41.8077,41.7181,41.8077,15700.0
2014-03-04 15:20:00,65.33,65.33,65.28,65.29,10000.0,41.8013,41.8013,41.7693,41.7757,10000.0
2014-03-04 15:25:00,65.28,65.28,65.19,65.2,16800.0,41.7693,41.7693,41.7117,41.7181,16800.0
2014-03-04 15:30:00,65.2,65.24,65.2,65.21,15600.0,41.7181,41.7437,41.7181,41.7245,15600.0
2014-03-04 15:35:00,65.23,65.25,65.21,65.21,20600.0,41.7373,41.7501,41.7245,41.7245,20600.0
2014-03-04 15:40:00,65.2,65.32,65.19,65.32,21000.0,41.7181,41.7949,41.7117,41.7949,21000.0
2014-03-04 15:45:00,65.32,65.34,65.19,65.2,22600.0,41.7949,41.8077,41.7117,41.7181,22600.0
2014-03-04 15:50:00,65.19,65.26,65.19,65.24,38100.0,41.7117,41.7565,41.7117,41.7437,38100.0
2014-03-04 15:55:00,65.24,65.27,65.19,65.21,58400.0,41.7437,41.7629,41.7117,41.7245,58400.0
2014-03-05 09:30:00,65.29,65.31,64.88,64.96,16700.0,41.7757,41.7885,41.5134,41.5646,16700.0
2014-03-05 09:35:00,65.0,65.11,64.9,65.11,12900.0,41.5902,41.6605,41.5262,41.6605,12900.0
2014-03-05 09:40:00,65.12,65.49,65.12,65.49,4600.0,41.6669,41.9037,41.6669,41.9037,4600.0
2014-03-05 09:45:00,65.41,65.41,65.31,65.37,6800.0,41.8525,41.8525,41.7885,41.8269,6800.0
2014-03-05 09:50:00,65.36,65.37,65.3,65.31,3800.0,41.8205,41.8269,41.7821,41.7885,3800.0
2014-03-05 09:55:00,65.33,65.35,65.21,65.27,9800.0,41.8013,41.8141,41.7245,41.7629,9800.0
2014-03-05 10:00:00,65.29,65.36,65.21,65.29,5300.0,41.7757,41.8205,41.7245,41.7757,5300.0
2014-03-05 10:05:00,65.3,65.45,65.3,65.39,6400.0,41.7821,41.8781,41.7821,41.8397,6400.0
2014-03-05 10:10:00,65.41,65.42,65.33,65.38,2800.0,41.8525,41.8589,41.8013,41.8333,2800.0
2014-03-05 10:15:00,65.38,65.38,65.24,65.24,5100.0,41.8333,41.8333,41.7437,41.7437,5100.0
2014-03-05 10:20:00,65.25,65.41,65.23,65.36,7400.0,41.7501,41.8525,41.7373,41.8205,7400.0
2014-03-05 10:25:00,65.36,65.56,65.35,65.41,5400.0,41.8205,41.9485,41.8141,41.8525,5400.0
2014-03-05 10:30:00,65.41,65.54,65.41,65.5,6200.0,41.8525,41.9357,41.8525,41.9101,6200.0
2014-03-05 10:35:00,65.45,65.48,65.34,65.34,8000.0,41.8781,41.8973,41.8077,41.8077,8000.0
2014-03-05 10:40:00,65.35,65.47,65.3,65.38,23600.0,41.8141,41.8909,41.7821,41.8333,23600.0
2014-03-05 10:45:00,65.37,65.38,65.2,65.2,7500.0,41.8269,41.8333,41.7181,41.7181,7500.0
2014-03-05 10:50:00,65.23,65.25,65.13,65.14,4300.0,41.7373,41.7501,41.6733,41.6797,4300.0
2014-03-05 10:55:00,65.17,65.31,65.15,65.31,1500.0,41.6989,41.7885,41.6861,41.7885,1500.0
2014-03-05 11:00:00,65.31,65.45,65.31,65.44,3600.0,41.7885,41.8781,41.7885,41.8717,3600.0
2014-03-05 11:05:00,65.43,65.48,65.36,65.42,18400.0,41.8653,41.8973,41.8205,41.8589,18400.0
2014-03-05 11:10:00,65.44,65.48,65.42,65.43,3400.0,41.8717,41.8973,41.8589,41.8653,3400.0
2014-03-05 11:15:00,65.38,65.38,65.32,65.38,4800.0,41.8333,41.8333,41.7949,41.8333,4800.0
2014-03-05 11:20:00,65.38,65.38,65.34,65.35,2000.0,41.8333,41.8333,41.8077,41.8141,2000.0
2014-03-05 11:25:00,65.33,65.33,65.24,65.26,5700.0,41.8013,41.8013,41.7437,41.7565,5700.0
2014-03-05 11:30:00,65.24,65.3,65.23,65.3,3800.0,41.7437,41.7821,41.7373,41.7821,3800.0
2014-03-05 11:35:00,65.31,65.41,65.3,65.41,3500.0,41.7885,41.8525,41.7821,41.8525,3500.0
2014-03-05 11:40:00,65.4,65.4,65.35,65.35,3400.0,41.8461,41.8461,41.8141,41.8141,3400.0
2014-03-05 11:45:00,65.37,65.43,65.37,65.41,2400.0,41.8269,41.8653,41.8269,41.8525,2400.0
2014-03-05 11:50:00,65.41,65.51,65.38,65.43,5500.0,41.8525,41.9165,41.8333,41.8653,5500.0
2014-03-05 11:55:00,65.42,65.44,65.41,65.44,3300.0,41.8589,41.8717,41.8525,41.8717,3300.0
2014-03-05 12:00:00,65.44,65.44,65.42,65.43,2300.0,41.8717,41.8717,41.8589,41.8653,2300.0
2014-03-05 12:05:00,65.41,65.42,65.38,65.4,5600.0,41.8525,41.8589,41.8333,41.8461,5600.0
2014-03-05 12:10:00,65.4,65.4,65.34,65.34,3300.0,41.8461,41.8461,41.8077,41.8077,3300.0
2014-03-05 12:15:00,65.34,65.38,65.34,65.35,2500.0,41.8077,41.8333,41.8077,41.8141,2500.0
2014-03-05 12:20:00,65.36,65.41,65.36,65.39,1100.0,41.8205,41.8525,41.8205,41.8397,1100.0
2014-03-05 12:25:00,65.4,65.41,65.38,65.38,3200.0,41.8461,41.8525,41.8333,41.8333,3200.0
2014-03-05 12:30:00,65.37,65.42,65.37,65.42,3300.0,41.8269,41.8589,41.8269,41.8589,3300.0
2014-03-05 12:35:00,65.42,65.47,65.42,65.47,1800.0,41.8589,41.8909,41.8589,41.8909,1800.0
2014-03-05 12:40:00,65.47,65.47,65.42,65.42,3300.0,41.8909,41.8909,41.8589,41.8589,3300.0
2014-03-05 12:45:00,65.42,65.48,65.42,65.48,2100.0,41.8589,41.8973,41.8589,41.8973,2100.0
2014-03-05 12:50:00,65.48,65.48,65.42,65.42,2600.0,41.8973,41.8973,41.8589,41.8589,2600.0
2014-03-05 12:55:00,65.42,65.43,65.39,65.39,2900.0,41.8589,41.8653,41.8397,41.8397,2900.0
2014-03-05 13:00:00,65.38,65.38,65.33,65.33,500.0,41.8333,41.8333,41.8013,41.8013,500.0
2014-03-05 13:05:00,65.35,65.36,65.33,65.33,2600.0,41.8141,41.8205,41.8013,41.8013,2600.0
2014-03-05 13:10:00,65.33,65.33,65.3,65.3,2300.0,41.8013,41.8013,41.7821,41.7821,2300.0
2014-03-05 13:15:00,65.31,65.39,65.3,65.36,4900.0,41.7885,41.8397,41.7821,41.8205,4900.0
2014-03-05 13:20:00,65.36,65.42,65.36,65.41,2300.0,41.8205,41.8589,41.8205,41.8525,2300.0
2014-03-05 13:25:00,65.41,65.41,65.32,65.32,4200.0,41.8525,41.8525,41.7949,41.7949,4200.0
2014-03-05 13:30:00,65.3,65.3,65.25,65.26,5700.0,41.7821,41.7821,41.7501,41.7565,5700.0
2014-03-05 13:35:00,65.27,65.34,65.26,65.33,3800.0,41.7629,41.8077,41.7565,41.8013,3800.0
2014-03-05 13:40:00,65.34,65.37,65.33,65.37,3300.0,41.8077,41.8269,41.8013,41.8269,3300.0
2014-03-05 13:45:00,65.39,65.4,65.29,65.31,2600.0,41.8397,41.8461,41.7757,41.7885,2600.0
2014-03-05 13:50:00,65.3,65.3,65.23,65.26,3900.0,41.7821,41.7821,41.7373,41.7565,3900.0
2014-03-05 13:55:00,65.25,65.28,65.23,65.23,3400.0,41.7501,41.7693,41.7373,41.7373,3400.0
2014-03-05 14:00:00,65.25,65.35,65.24,65.28,10800.0,41.7501,41.8141,41.7437,41.7693,10800.0
2014-03-05 14:05:00,65.25,65.26,65.22,65.22,3200.0,41.7501,41.7565,41.7309,41.7309,3200.0
2014-03-05 14:10:00,65.22,65.22,65.2,65.22,1800.0,41.7309,41.7309,41.7181,41.7309,1800.0
2014-03-05 14:15:00,65.21,65.22,65.17,65.17,4900.0,41.7245,41.7309,41.6989,41.6989,4900.0
2014-03-05 14:20:00,65.16,65.2,65.16,65.18,3500.0,41.6925,41.7181,41.6925,41.7053,3500.0
2014-03-05 14:25:00,65.19,65.23,65.16,65.19,3900.0,41.7117,41.7373,41.6925,41.7117,3900.0
2014-03-05 14:30:00,65.18,65.19,65.17,65.17,2900.0,41.7053,41.7117,41.6989,41.6989,2900.0
2014-03-05 14:35:00,65.16,65.24,65.15,65.24,4500.0,41.6925,41.7437,41.6861,41.7437,4500.0
2014-03-05 14:40:00,65.24,65.27,65.24,65.24,6400.0,41.7437,41.7629,41.7437,41.7437,6400.0
2014-03-05 14:45:00,65.25,65.32,65.23,65.32,6700.0,41.7501,41.7949,41.7373,41.7949,6700.0
2014-03-05 14:50:00,65.32,65.41,65.32,65.41,10900.0,41.7949,41.8525,41.7949,41.8525,10900.0
2014-03-05 14:55:00,65.4,65.45,65.4,65.45,8700.0,41.8461,41.8781,41.8461,41.8781,8700.0
2014-03-05 15:00:00,65.44,65.44,65.38,65.38,8400.0,41.8717,41.8717,41.8333,41.8333,8400.0
2014-03-05 15:05:00,65.38,65.44,65.37,65.37,11200.0,41.8333,41.8717,41.8269,41.8269,11200.0
2014-03-05 15:10:00,65.34,65.36,65.33,65.36,3000.0,41.8077,41.8205,41.8013,41.8205,3000.0
2014-03-05 15:15:00,65.35,65.35,65.28,65.3,4900.0,41.8141,41.8141,41.7693,41.7821,4900.0
2014-03-05 15:20:00,65.31,65.36,65.31,65.32,3900.0,41.7885,41.8205,41.7885,41.7949,3900.0
2014-03-05 15:25:00,65.33,65.34,65.31,65.33,2600.0,41.8013,41.8077,41.7885,41.8013,2600.0
2014-03-05 15:30:00,65.33,65.37,65.33,65.37,8700.0,41.8013,41.8269,41.8013,41.8269,8700.0
2014-03-05 15:35:00,65.37,65.38,65.35,65.36,4800.0,41.8269,41.8333,41.8141,41.8205,4800.0
2014-03-05 15:40:00,65.36,65.37,65.26,65.28,10200.0,41.8205,41.8269,41.7565,41.7693,10200.0
2014-03-05 15:45:00,65.28,65.33,65.28,65.33,10000.0,41.7693,41.8013,41.7693,41.8013,10000.0
2014-03-05 15:50:00,65.34,65.41,65.34,65.38,19900.0,41.8077,41.8525,41.8077,41.8333,19900.0
2014-03-05 15:55:00,65.39,65.49,65.39,65.47,33900.0,41.8397,41.9037,41.8397,41.8909,33900.0
2014-03-06 09:30:00,65.44,65.64,65.29,65.52,25900.0,41.8717,41.9997,41.7757,41.9229,25900.0
2014-03-06 09:35:00,65.51,65.64,65.5,65.64,9100.0,41.9165,41.9997,41.9101,41.9997,9100.0
2014-03-06 09:40:00,65.68,65.75,65.64,65.75,10600.0,42.0253,42.0701,41.9997,42.0701,10600.0
2014-03-06 09:45:00,65.74,65.78,65.68,65.69,5500.0,42.0637,42.0892,42.0253,42.0317,5500.0
2014-03-06 09:50:00,65.69,65.85,65.69,65.85,21700.0,42.0317,42.134,42.0317,42.134,21700.0
2014-03-06 09:55:00,65.81,65.81,65.73,65.76,26800.0,42.1084,42.1084,42.0573,42.0764,26800.0
2014-03-06 10:00:00,65.76,65.83,65.74,65.83,23400.0,42.0764,42.1212,42.0637,42.1212,23400.0
2014-03-06 10:05:00,65.82,65.89,65.71,65.71,13900.0,42.1148,42.1596,42.0445,42.0445,13900.0
2014-03-06 10:10:00,65.75,65.75,65.54,65.58,14800.0,42.0701,42.0701,41.9357,41.9613,14800.0
2014-03-06 10:15:00,65.57,65.57,65.41,65.43,28100.0,41.9549,41.9549,41.8525,41.8653,28100.0
2014-03-06 10:20:00,65.44,65.46,65.41,65.41,16500.0,41.8717,41.8845,41.8525,41.8525,16500.0
2014-03-06 10:25:00,65.41,65.58,65.41,65.52,18600.0,41.8525,41.9613,41.8525,41.9229,18600.0
2014-03-06 10:30:00,65.53,65.56,65.52,65.53,2400.0,41.9293,41.9485,41.9229,41.9293,2400.0
2014-03-06 10:35:00,65.56,65.64,65.56,65.61,2900.0,41.9485,41.9997,41.9485,41.9805,2900.0
2014-03-06 10:40:00,65.61,65.65,65.61,65.61,2700.0,41.9805,42.0061,41.9805,41.9805,2700.0
2014-03-06 10:45:00,65.61,65.64,65.61,65.63,2600.0,41.9805,41.9997,41.9805,41.9933,2600.0
2014-03-06 10:50:00,65.65,65.66,65.65,65.65,1300.0,42.0061,42.0125,42.0061,42.0061,1300.0
2014-03-06 10:55:00,65.66,65.66,65.59,65.64,2100.0,42.0125,42.0125,41.9677,41.9997,2100.0
2014-03-06 11:00:00,65.68,65.69,65.63,65.64,2300.0,42.0253,42.0317,41.9933,41.9997,2300.0
2014-03-06 11:05:00,65.66,65.68,65.64,65.67,2100.0,42.0125,42.0253,41.9997,42.0189,2100.0
2014-03-06 11:10:00,65.69,65.77,65.65,65.77,8900.0,42.0317,42.0828,42.0061,42.0828,8900.0
2014-03-06 11:15:00,65.77,65.78,65.69,65.69,11500.0,42.0828,42.0892,42.0317,42.0317,11500.0
2014-03-06 11:20:00,65.68,65.9,65.68,65.89,14800.0,42.0253,42.166,42.0253,42.1596,14800.0
2014-03-06 11:25:00,65.91,65.91,65.79,65.81,4900.0,42.1724,42.1724,42.0956,42.1084,4900.0
2014-03-06 11:30:00,65.82,65.98,65.82,65.98,4800.0,42.1148,42.2172,42.1148,42.2172,4800.0
2014-03-06 11:35:00,65.98,66.04,65.96,66.04,7100.0,42.2172,42.2556,42.2044,42.2556,7100.0
2014-03-06 11:40:00,66.02,66.06,66.02,66.04,6200.0,42.2428,42.2684,42.2428,42.2556,6200.0
2014-03-06 11:45:00,66.06,66.06,65.98,66.03,3200.0,42.2684,42.2684,42.2172,42.2492,3200.0
2014-03-06 11:50:00,66.05,66.19,66.05,66.19,8700.0,42.262,42.3516,42.262,42.3516,8700.0
2014-03-06 11:55:00,66.18,66.19,66.11,66.11,3900.0,42.3452,42.3516,42.3004,42.3004,3900.0
2014-03-06 12:00:00,66.09,66.09,66.05,66.07,2300.0,42.2876,42.2876,42.262,42.2748,2300.0
2014-03-06 12:05:00,66.07,66.08,65.98,66.01,5400.0,42.2748,42.2812,42.2172,42.2364,5400.0
2014-03-06 12:10:00,66.03,66.03,65.99,66.0,3300.0,42.2492,42.2492,42.2236,42.23,3300.0
2014-03-06 12:15:00,65.97,65.97,65.96,65.96,2100.0,42.2108,42.2108,42.2044,42.2044,2100.0
2014-03-06 12:20:00,65.95,65.95,65.91,65.94,2600.0,42.198,42.198,42.1724,42.1916,2600.0
2014-03-06 12:25:00,65.95,65.95,65.89,65.91,3000.0,42.198,42.198,42.1596,42.1724,3000.0
2014-03-06 12:30:00,65.9,65.91,65.87,65.88,1700.0,42.166,42.1724,42.1468,42.1532,1700.0
2014-03-06 12:35:00,65.88,65.94,65.88,65.93,4200.0,42.1532,42.1916,42.1532,42.1852,4200.0
2014-03-06 12:40:00,65.93,65.93,65.92,65.93,2800.0,42.1852,42.1852,42.1788,42.1852,2800.0
2014-03-06 12:45:00,65.94,65.98,65.92,65.93,3700.0,42.1916,42.2172,42.1788,42.1852,3700.0
2014-03-06 12:50:00,65.94,65.94,65.91,65.91,2500.0,42.1916,42.1916,42.1724,42.1724,2500.0
2014-03-06 12:55:00,65.91,66.03,65.91,66.03,3200.0,42.1724,42.2492,42.1724,42.2492,3200.0
2014-03-06 13:00:00,66.03,66.07,66.03,66.05,3600.0,42.2492,42.2748,42.2492,42.262,3600.0
2014-03-06 13:05:00,66.03,66.06,66.03,66.05,3200.0,42.2492,42.2684,42.2492,42.262,3200.0
2014-03-06 13:10:00,66.04,66.05,65.95,66.0,6800.0,42.2556,42.262,42.198,42.23,6800.0
2014-03-06 13:15:00,65.97,65.97,65.95,65.97,3100.0,42.2108,42.2108,42.198,42.2108,3100.0
2014-03-06 13:20:00,65.97,65.99,65.95,65.99,3300.0,42.2108,42.2236,42.198,42.2236,3300.0
2014-03-06 13:25:00,66.0,66.06,65.99,66.06,6600.0,42.23,42.2684,42.2236,42.2684,6600.0
2014-03-06 13:30:00,66.06,66.06,66.02,66.02,4400.0,42.2684,42.2684,42.2428,42.2428,4400.0
2014-03-06 13:35:00,66.01,66.05,65.99,65.99,2900.0,42.2364,42.262,42.2236,42.2236,2900.0
2014-03-06 13:40:00,65.97,65.97,65.91,65.96,3900.0,42.2108,42.2108,42.1724,42.2044,3900.0
2014-03-06 13:45:00,65.96,65.99,65.9,65.91,5000.0,42.2044,42.2236,42.166,42.1724,5000.0
2014-03-06 13:50:00,65.91,65.91,65.86,65.89,2200.0,42.1724,42.1724,42.1404,42.1596,2200.0
2014-03-06 13:55:00,65.91,65.93,65.87,65.88,6400.0,42.1724,42.1852,42.1468,42.1532,6400.0
2014-03-06 14:00:00,65.86,65.96,65.86,65.95,3300.0,42.1404,42.2044,42.1404,42.198,3300.0
2014-03-06 14:05:00,65.97,66.05,65.97,66.0,5600.0,42.2108,42.262,42.2108,42.23,5600.0
2014-03-06 14:10:00,65.96,66.02,65.95,66.01,1900.0,42.2044,42.2428,42.198,42.2364,1900.0
2014-03-06 14:15:00,66.02,66.04,66.0,66.0,3700.0,42.2428,42.2556,42.23,42.23,3700.0
2014-03-06 14:20:00,66.03,66.07,66.01,66.04,5200.0,42.2492,42.2748,42.2364,42.2556,5200.0
2014-03-06 14:25:00,66.05,66.14,66.05,66.13,4300.0,42.262,42.3196,42.262,42.3132,4300.0
2014-03-06 14:30:00,66.13,66.14,66.09,66.12,3600.0,42.3132,42.3196,42.2876,42.3068,3600.0
2014-03-06 14:35:00,66.12,66.16,66.11,66.14,2100.0,42.3068,42.3324,42.3004,42.3196,2100.0
2014-03-06 14:40:00,66.16,66.2,66.12,66.12,5200.0,42.3324,42.358,42.3068,42.3068,5200.0
2014-03-06 14:45:00,66.11,66.14,66.09,66.13,4300.0,42.3004,42.3196,42.2876,42.3132,4300.0
2014-03-06 14:50:00,66.14,66.16,66.12,66.12,4600.0,42.3196,42.3324,42.3068,42.3068,4600.0
2014-03-06 14:55:00,66.12,66.16,66.12,66.14,3700.0,42.3068,42.3324,42.3068,42.3196,3700.0
2014-03-06 15:00:00,66.14,66.17,66.11,66.14,7000.0,42.3196,42.3388,42.3004,42.3196,7000.0
2014-03-06 15:05:00,66.14,66.2,66.14,66.18,10300.0,42.3196,42.358,42.3196,42.3452,10300.0
2014-03-06 15:10:00,66.19,66.23,66.12,66.12,14600.0,42.3516,42.3772,42.3068,42.3068,14600.0
2014-03-06 15:15:00,66.13,66.16,66.12,66.14,7400.0,42.3132,42.3324,42.3068,42.3196,7400.0
2014-03-06 15:20:00,66.15,66.15,66.06,66.06,7200.0,42.326,42.326,42.2684,42.2684,7200.0
2014-03-06 15:25:00,66.08,66.17,66.08,66.16,8200.0,42.2812,42.3388,42.2812,42.3324,8200.0
2014-03-06 15:30:00,66.15,66.15,66.12,66.13,11200.0,42.326,42.326,42.3068,42.3132,11200.0
2014-03-06 15:35:00,66.14,66.17,66.09,66.1,13700.0,42.3196,42.3388,42.2876,42.294,13700.0
2014-03-06 15:40:00,66.1,66.1,66.02,66.05,16700.0,42.294,42.294,42.2428,42.262,16700.0
2014-03-06 15:45:00,66.04,66.05,66.02,66.03,19800.0,42.2556,42.262,42.2428,42.2492,19800.0
2014-03-06 15:50:00,66.02,66.06,65.98,66.03,31100.0,42.2428,42.2684,42.2172,42.2492,31100.0
2014-03-06 15:55:00,66.03,66.15,66.01,66.13,58300.0,42.2492,42.326,42.2364,42.3132,58300.0
2014-03-07 09:30:00,66.42,66.76,66.12,66.53,42500.0,42.4987,42.7163,42.3068,42.5691,42500.0
2014-03-07 09:35:00,66.53,66.8,66.48,66.7,16000.0,42.5691,42.7419,42.5371,42.6779,16000.0
2014-03-07 09:40:00,66.72,66.9,66.72,66.77,13500.0,42.6907,42.8059,42.6907,42.7227,13500.0
2014-03-07 09:45:00,66.76,66.84,66.69,66.69,10300.0,42.7163,42.7675,42.6715,42.6715,10300.0
2014-03-07 09:50:00,66.63,66.73,66.47,66.73,15100.0,42.6331,42.6971,42.5307,42.6971,15100.0
2014-03-07 09:55:00,66.75,66.75,66.53,66.67,10300.0,42.7099,42.7099,42.5691,42.6587,10300.0
2014-03-07 10:00:00,66.66,66.78,66.5,66.7,17400.0,42.6523,42.7291,42.5499,42.6779,17400.0
2014-03-07 10:05:00,66.7,66.85,66.69,66.83,14100.0,42.6779,42.7739,42.6715,42.7611,14100.0
2014-03-07 10:10:00,66.8,66.81,66.73,66.76,24200.0,42.7419,42.7483,42.6971,42.7163,24200.0
2014-03-07 10:15:00,66.77,66.8,66.73,66.78,10500.0,42.7227,42.7419,42.6971,42.7291,10500.0
2014-03-07 10:20:00,66.79,66.94,66.79,66.91,12000.0,42.7355,42.8315,42.7355,42.8123,12000.0
2014-03-07 10:25:00,66.91,67.09,66.88,67.07,39300.0,42.8123,42.9274,42.7931,42.9147,39300.0
2014-03-07 10:30:00,67.09,67.16,67.09,67.13,33200.0,42.9274,42.9722,42.9274,42.953,33200.0
2014-03-07 10:35:00,67.15,67.16,67.06,67.09,16500.0,42.9658,42.9722,42.9083,42.9274,16500.0
2014-03-07 10:40:00,67.1,67.11,67.09,67.11,13100.0,42.9338,42.9402,42.9274,42.9402,13100.0
2014-03-07 10:45:00,67.1,67.11,67.01,67.04,18300.0,42.9338,42.9402,42.8763,42.8955,18300.0
2014-03-07 10:50:00,67.06,67.07,66.95,66.95,10400.0,42.9083,42.9147,42.8379,42.8379,10400.0
2014-03-07 10:55:00,66.94,66.94,66.78,66.8,22500.0,42.8315,42.8315,42.7291,42.7419,22500.0
2014-03-07 11:00:00,66.79,66.79,66.62,66.67,27800.0,42.7355,42.7355,42.6267,42.6587,27800.0
2014-03-07 11:05:00,66.68,66.72,66.6,66.72,5200.0,42.6651,42.6907,42.6139,42.6907,5200.0
2014-03-07 11:10:00,66.73,66.73,66.64,66.7,11000.0,42.6971,42.6971,42.6395,42.6779,11000.0
2014-03-07 11:15:00,66.69,66.72,66.61,66.67,13000.0,42.6715,42.6907,42.6203,42.6587,13000.0
2014-03-07 11:20:00,66.68,66.75,66.62,66.75,9900.0,42.6651,42.7099,42.6267,42.7099,9900.0
2014-03-07 11:25:00,66.76,66.79,66.75,66.77,13500.0,42.7163,42.7355,42.7099,42.7227,13500.0
2014-03-07 11:30:00,66.77,66.8,66.75,66.77,11800.0,42.7227,42.7419,42.7099,42.7227,11800.0
2014-03-07 11:35:00,66.77,66.78,66.75,66.76,9600.0,42.7227,42.7291,42.7099,42.7163,9600.0
2014-03-07 11:40:00,66.76,66.86,66.75,66.84,8400.0,42.7163,42.7803,42.7099,42.7675,8400.0
2014-03-07 11:45:00,66.85,66.91,66.79,66.8,9200.0,42.7739,42.8123,42.7355,42.7419,9200.0
2014-03-07 11:50:00,66.78,66.78,66.71,66.72,9200.0,42.7291,42.7291,42.6843,42.6907,9200.0
2014-03-07 11:55:00,66.71,66.87,66.71,66.85,23100.0,42.6843,42.7867,42.6843,42.7739,23100.0
2014-03-07 12:00:00,66.84,66.85,66.8,66.81,12900.0,42.7675,42.7739,42.7419,42.7483,12900.0
2014-03-07 12:05:00,66.8,66.83,66.68,66.68,8700.0,42.7419,42.7611,42.6651,42.6651,8700.0
2014-03-07 12:10:00,66.67,66.69,66.66,66.68,5800.0,42.6587,42.6715,42.6523,42.6651,5800.0
2014-03-07 12:15:00,66.69,66.78,66.69,66.77,10700.0,42.6715,42.7291,42.6715,42.7227,10700.0
2014-03-07 12:20:00,66.76,66.81,66.75,66.81,7000.0,42.7163,42.7483,42.7099,42.7483,7000.0
2014-03-07 12:25:00,66.82,66.82,66.76,66.78,7300.0,42.7547,42.7547,42.7163,42.7291,7300.0
2014-03-07 12:30:00,66.82,66.82,66.74,66.8,15700.0,42.7547,42.7547,42.7035,42.7419,15700.0
2014-03-07 12:35:00,66.79,66.82,66.78,66.82,8000.0,42.7355,42.7547,42.7291,42.7547,8000.0
2014-03-07 12:40:00,66.84,66.88,66.83,66.83,4800.0,42.7675,42.7931,42.7611,42.7611,4800.0
2014-03-07 12:45:00,66.8,66.84,66.8,66.8,4700.0,42.7419,42.7675,42.7419,42.7419,4700.0
2014-03-07 12:50:00,66.8,66.85,66.78,66.81,5500.0,42.7419,42.7739,42.7291,42.7483,5500.0
2014-03-07 12:55:00,66.82,66.83,66.8,66.8,6000.0,42.7547,42.7611,42.7419,42.7419,6000.0
2014-03-07 13:00:00,66.8,66.8,66.66,66.71,10400.0,42.7419,42.7419,42.6523,42.6843,10400.0
2014-03-07 13:05:00,66.7,66.83,66.67,66.83,7100.0,42.6779,42.7611,42.6587,42.7611,7100.0
2014-03-07 13:10:00,66.83,66.86,66.78,66.79,7800.0,42.7611,42.7803,42.7291,42.7355,7800.0
2014-03-07 13:15:00,66.79,66.8,66.7,66.7,10400.0,42.7355,42.7419,42.6779,42.6779,10400.0
2014-03-07 13:20:00,66.7,66.73,66.68,66.73,16500.0,42.6779,42.6971,42.6651,42.6971,16500.0
2014-03-07 13:25:00,66.73,66.74,66.71,66.71,7400.0,42.6971,42.7035,42.6843,42.6843,7400.0
2014-03-07 13:30:00,66.71,66.77,66.71,66.77,6000.0,42.6843,42.7227,42.6843,42.7227,6000.0
2014-03-07 13:35:00,66.78,66.78,66.7,66.71,7900.0,42.7291,42.7291,42.6779,42.6843,7900.0
2014-03-07 13:40:00,66.72,66.73,66.68,66.68,7300.0,42.6907,42.6971,42.6651,42.6651,7300.0
2014-03-07 13:45:00,66.7,66.76,66.7,66.73,5400.0,42.6779,42.7163,42.6779,42.6971,5400.0
2014-03-07 13:50:00,66.72,66.73,66.71,66.73,8100.0,42.6907,42.6971,42.6843,42.6971,8100.0
2014-03-07 13:55:00,66.74,66.88,66.74,66.86,13600.0,42.7035,42.7931,42.7035,42.7803,13600.0
2014-03-07 14:00:00,66.85,66.87,66.82,66.87,5900.0,42.7739,42.7867,42.7547,42.7867,5900.0
2014-03-07 14:05:00,66.88,66.88,66.8,66.8,8300.0,42.7931,42.7931,42.7419,42.7419,8300.0
2014-03-07 14:10:00,66.79,66.87,66.77,66.87,6600.0,42.7355,42.7867,42.7227,42.7867,6600.0
2014-03-07 14:15:00,66.86,66.87,66.72,66.72,7900.0,42.7803,42.7867,42.6907,42.6907,7900.0
2014-03-07 14:20:00,66.7,66.71,66.64,66.66,12200.0,42.6779,42.6843,42.6395,42.6523,12200.0
2014-03-07 14:25:00,66.64,66.71,66.62,66.71,6200.0,42.6395,42.6843,42.6267,42.6843,6200.0
2014-03-07 14:30:00,66.71,66.8,66.71,66.76,13000.0,42.6843,42.7419,42.6843,42.7163,13000.0
2014-03-07 14:35:00,66.74,66.75,66.65,66.66,6900.0,42.7035,42.7099,42.6459,42.6523,6900.0
2014-03-07 14:40:00,66.65,66.68,66.65,66.67,27300.0,42.6459,42.6651,42.6459,42.6587,27300.0
2014-03-07 14:45:00,66.67,66.79,66.67,66.79,7100.0,42.6587,42.7355,42.6587,42.7355,7100.0
2014-03-07 14:50:00,66.8,66.84,66.79,66.82,10100.0,42.7419,42.7675,42.7355,42.7547,10100.0
2014-03-07 14:55:00,66.82,66.87,66.8,66.81,12400.0,42.7547,42.7867,42.7419,42.7483,12400.0
2014-03-07 15:00:00,66.81,66.85,66.75,66.75,12500.0,42.7483,42.7739,42.7099,42.7099,12500.0
2014-03-07 15:05:00,66.74,66.76,66.69,66.74,7600.0,42.7035,42.7163,42.6715,42.7035,7600.0
2014-03-07 15:10:00,66.73,66.81,66.71,66.8,11600.0,42.6971,42.7483,42.6843,42.7419,11600.0
2014-03-07 15:15:00,66.81,66.84,66.78,66.81,17700.0,42.7483,42.7675,42.7291,42.7483,17700.0
2014-03-07 15:20:00,66.82,66.84,66.73,66.75,14200.0,42.7547,42.7675,42.6971,42.7099,14200.0
2014-03-07 15:25:00,66.75,66.8,66.74,66.75,9600.0,42.7099,42.7419,42.7035,42.7099,9600.0
2014-03-07 15:30:00,66.76,66.85,66.69,66.7,23400.0,42.7163,42.7739,42.6715,42.6779,23400.0
2014-03-07 15:35:00,66.7,66.71,66.61,66.66,17500.0,42.6779,42.6843,42.6203,42.6523,17500.0
2014-03-07 15:40:00,66.65,66.65,66.58,66.64,45800.0,42.6459,42.6459,42.6011,42.6395,45800.0
2014-03-07 15:45:00,66.64,66.65,66.61,66.65,16200.0,42.6395,42.6459,42.6203,42.6459,16200.0
2014-03-07 15:50:00,66.65,66.76,66.65,66.76,36300.0,42.6459,42.7163,42.6459,42.7163,36300.0
2014-03-07 15:55:00,66.76,66.86,66.75,66.85,67700.0,42.7163,42.7803,42.7099,42.7739,67700.0
2014-03-10 09:30:00,66.94,66.99,66.55,66.84,22300.0,42.8315,42.8635,42.5819,42.7675,22300.0
2014-03-10 09:35:00,66.92,67.03,66.61,66.73,8500.0,42.8187,42.8891,42.6203,42.6971,8500.0
2014-03-10 09:40:00,66.81,66.92,66.75,66.9,6300.0,42.7483,42.8187,42.7099,42.8059,6300.0
2014-03-10 09:45:00,66.93,67.13,66.91,67.08,11100.0,42.8251,42.953,42.8123,42.921,11100.0
2014-03-10 09:50:00,67.07,67.07,66.96,66.97,4300.0,42.9147,42.9147,42.8443,42.8507,4300.0
2014-03-10 09:55:00,66.98,66.98,66.76,66.78,10300.0,42.8571,42.8571,42.7163,42.7291,10300.0
2014-03-10 10:00:00,66.78,66.91,66.58,66.58,24700.0,42.7291,42.8123,42.6011,42.6011,24700.0
2014-03-10 10:05:00,66.57,66.57,66.42,66.43,10900.0,42.5947,42.5947,42.4987,42.5051,10900.0
2014-03-10 10:10:00,66.44,66.44,66.34,66.34,14700.0,42.5115,42.5115,42.4476,42.4476,14700.0
2014-03-10 10:15:00,66.32,66.34,66.18,66.18,25700.0,42.4348,42.4476,42.3452,42.3452,25700.0
2014-03-10 10:20:00,66.19,66.25,66.17,66.2,17200.0,42.3516,42.39,42.3388,42.358,17200.0
2014-03-10 10:25:00,66.23,66.33,66.21,66.31,12400.0,42.3772,42.4412,42.3644,42.4284,12400.0
2014-03-10 10:30:00,66.3,66.34,66.26,66.31,7100.0,42.422,42.4476,42.3964,42.4284,7100.0
2014-03-10 10:35:00,66.34,66.42,66.3,66.34,10400.0,42.4476,42.4987,42.422,42.4476,10400.0
2014-03-10 10:40:00,66.29,66.3,66.18,66.18,16000.0,42.4156,42.422,42.3452,42.3452,16000.0
2014-03-10 10:45:00,66.18,66.23,66.13,66.21,7900.0,42.3452,42.3772,42.3132,42.3644,7900.0
2014-03-10 10:50:00,66.21,66.26,66.16,66.23,7900.0,42.3644,42.3964,42.3324,42.3772,7900.0
2014-03-10 10:55:00,66.2,66.2,66.05,66.09,6300.0,42.358,42.358,42.262,42.2876,6300.0
2014-03-10 11:00:00,66.07,66.13,66.01,66.02,5400.0,42.2748,42.3132,42.2364,42.2428,5400.0
2014-03-10 11:05:00,66.06,66.14,66.04,66.14,12600.0,42.2684,42.3196,42.2556,42.3196,12600.0
2014-03-10 11:10:00,66.13,66.23,66.07,66.2,17100.0,42.3132,42.3772,42.2748,42.358,17100.0
2014-03-10 11:15:00,66.22,66.27,66.18,66.19,7800.0,42.3708,42.4028,42.3452,42.3516,7800.0
2014-03-10 11:20:00,66.2,66.23,66.13,66.22,10100.0,42.358,42.3772,42.3132,42.3708,10100.0
2014-03-10 11:25:00,66.23,66.27,66.19,66.2,10400.0,42.3772,42.4028,42.3516,42.358,10400.0
2014-03-10 11:30:00,66.19,66.2,66.16,66.17,8400.0,42.3516,42.358,42.3324,42.3388,8400.0
2014-03-10 11:35:00,66.19,66.27,66.19,66.27,14000.0,42.3516,42.4028,42.3516,42.4028,14000.0
2014-03-10 11:40:00,66.26,66.27,66.23,66.23,8200.0,42.3964,42.4028,42.3772,42.3772,8200.0
2014-03-10 11:45:00,66.21,66.24,66.18,66.23,5600.0,42.3644,42.3836,42.3452,42.3772,5600.0
2014-03-10 11:50:00,66.24,66.27,66.16,66.16,8900.0,42.3836,42.4028,42.3324,42.3324,8900.0
2014-03-10 11:55:00,66.16,66.19,66.1,66.15,11600.0,42.3324,42.3516,42.294,42.326,11600.0
2014-03-10 12:00:00,66.16,66.22,66.16,66.19,5200.0,42.3324,42.3708,42.3324,42.3516,5200.0
2014-03-10 12:05:00,66.18,66.2,66.13,66.2,3700.0,42.3452,42.358,42.3132,42.358,3700.0
2014-03-10 12:10:00,66.21,66.27,66.21,66.25,5200.0,42.3644,42.4028,42.3644,42.39,5200.0
2014-03-10 12:15:00,66.27,66.32,66.24,66.32,5200.0,42.4028,42.4348,42.3836,42.4348,5200.0
2014-03-10 12:20:00,66.33,66.37,66.3,66.3,6000.0,42.4412,42.4668,42.422,42.422,6000.0
2014-03-10 12:25:00,66.3,66.3,66.21,66.21,7500.0,42.422,42.422,42.3644,42.3644,7500.0
2014-03-10 12:30:00,66.24,66.3,66.21,66.21,3200.0,42.3836,42.422,42.3644,42.3644,3200.0
2014-03-10 12:35:00,66.21,66.22,66.19,66.22,2000.0,42.3644,42.3708,42.3516,42.3708,2000.0
2014-03-10 12:40:00,66.22,66.22,66.13,66.17,4500.0,42.3708,42.3708,42.3132,42.3388,4500.0
2014-03-10 12:45:00,66.18,66.21,66.17,66.19,6000.0,42.3452,42.3644,42.3388,42.3516,6000.0
2014-03-10 12:50:00,66.19,66.21,66.17,66.2,3000.0,42.3516,42.3644,42.3388,42.358,3000.0
2014-03-10 12:55:00,66.21,66.32,66.17,66.31,8800.0,42.3644,42.4348,42.3388,42.4284,8800.0
2014-03-10 13:00:00,66.31,66.31,66.24,66.24,5900.0,42.4284,42.4284,42.3836,42.3836,5900.0
2014-03-10 13:05:00,66.25,66.27,66.23,66.25,2700.0,42.39,42.4028,42.3772,42.39,2700.0
2014-03-10 13:10:00,66.25,66.28,66.23,66.24,12400.0,42.39,42.4092,42.3772,42.3836,12400.0
2014-03-10 13:15:00,66.25,66.27,66.23,66.23,3400.0,42.39,42.4028,42.3772,42.3772,3400.0
2014-03-10 13:20:00,66.21,66.24,66.2,66.23,6800.0,42.3644,42.3836,42.358,42.3772,6800.0
2014-03-10 13:25:00,66.23,66.27,66.22,66.25,4900.0,42.3772,42.4028,42.3708,42.39,4900.0
2014-03-10 13:30:00,66.27,66.28,66.13,66.15,5200.0,42.4028,42.4092,42.3132,42.326,5200.0
2014-03-10 13:35:00,66.14,66.21,66.11,66.21,8000.0,42.3196,42.3644,42.3004,42.3644,8000.0
2014-03-10 13:40:00,66.21,66.24,66.2,66.23,5000.0,42.3644,42.3836,42.358,42.3772,5000.0
2014-03-10 13:45:00,66.22,66.22,66.17,66.17,3000.0,42.3708,42.3708,42.3388,42.3388,3000.0
2014-03-10 13:50:00,66.18,66.22,66.15,66.17,16500.0,42.3452,42.3708,42.326,42.3388,16500.0
2014-03-10 13:55:00,66.18,66.18,66.14,66.14,13700.0,42.3452,42.3452,42.3196,42.3196,13700.0
2014-03-10 14:00:00,66.14,66.14,66.05,66.05,20200.0,42.3196,42.3196,42.262,42.262,20200.0
2014-03-10 14:05:00,66.06,66.15,66.05,66.14,5000.0,42.2684,42.326,42.262,42.3196,5000.0
2014-03-10 14:10:00,66.14,66.15,66.09,66.12,6600.0,42.3196,42.326,42.2876,42.3068,6600.0
2014-03-10 14:15:00,66.13,66.14,66.05,66.09,5100.0,42.3132,42.3196,42.262,42.2876,5100.0
2014-03-10 14:20:00,66.09,66.11,66.04,66.08,5400.0,42.2876,42.3004,42.2556,42.2812,5400.0
2014-03-10 14:25:00,66.09,66.13,66.06,66.06,3400.0,42.2876,42.3132,42.2684,42.2684,3400.0
2014-03-10 14:30:00,66.07,66.1,66.06,66.08,4700.0,42.2748,42.294,42.2684,42.2812,4700.0
2014-03-10 14:35:00,66.1,66.11,66.07,66.08,6000.0,42.294,42.3004,42.2748,42.2812,6000.0
2014-03-10 14:40:00,66.09,66.12,66.09,66.1,4000.0,42.2876,42.3068,42.2876,42.294,4000.0
2014-03-10 14:45:00,66.1,66.15,66.06,66.1,12300.0,42.294,42.326,42.2684,42.294,12300.0
2014-03-10 14:50:00,66.12,66.17,66.11,66.16,8500.0,42.3068,42.3388,42.3004,42.3324,8500.0
2014-03-10 14:55:00,66.15,66.15,66.1,66.12,6000.0,42.326,42.326,42.294,42.3068,6000.0
2014-03-10 15:00:00,66.11,66.11,66.03,66.08,10100.0,42.3004,42.3004,42.2492,42.2812,10100.0
2014-03-10 15:05:00,66.06,66.07,66.05,66.07,6000.0,42.2684,42.2748,42.262,42.2748,6000.0
2014-03-10 15:10:00,66.07,66.08,65.93,65.95,17700.0,42.2748,42.2812,42.1852,42.198,17700.0
2014-03-10 15:15:00,65.95,65.98,65.91,65.97,20000.0,42.198,42.2172,42.1724,42.2108,20000.0
2014-03-10 15:20:00,65.97,65.98,65.91,65.95,12900.0,42.2108,42.2172,42.1724,42.198,12900.0
2014-03-10 15:25:00,65.97,66.01,65.93,66.01,22300.0,42.2108,42.2364,42.1852,42.2364,22300.0
2014-03-10 15:30:00,66.0,66.08,66.0,66.07,16500.0,42.23,42.2812,42.23,42.2748,16500.0
2014-03-10 15:35:00,66.08,66.18,66.08,66.18,119100.0,42.2812,42.3452,42.2812,42.3452,119100.0
2014-03-10 15:40:00,66.18,66.28,66.14,66.26,32200.0,42.3452,42.4092,42.3196,42.3964,32200.0
2014-03-10 15:45:00,66.27,66.33,66.24,66.25,28500.0,42.4028,42.4412,42.3836,42.39,28500.0
2014-03-10 15:50:00,66.24,66.27,66.18,66.2,36700.0,42.3836,42.4028,42.3452,42.358,36700.0
2014-03-10 15:55:00,66.2,66.2,66.09,66.14,89400.0,42.358,42.358,42.2876,42.3196,89400.0
2014-03-11 09:30:00,66.53,66.53,66.42,66.45,27700.0,42.5691,42.5691,42.4987,42.5179,27700.0
2014-03-11 09:35:00,66.45,66.68,66.42,66.67,9500.0,42.5179,42.6651,42.4987,42.6587,9500.0
2014-03-11 09:40:00,66.67,66.79,66.63,66.67,20400.0,42.6587,42.7355,42.6331,42.6587,20400.0
2014-03-11 09:45:00,66.67,66.75,66.59,66.75,27500.0,42.6587,42.7099,42.6075,42.7099,27500.0
2014-03-11 09:50:00,66.75,66.78,66.63,66.78,18800.0,42.7099,42.7291,42.6331,42.7291,18800.0
2014-03-11 09:55:00,66.79,66.81,66.57,66.57,21200.0,42.7355,42.7483,42.5947,42.5947,21200.0
2014-03-11 10:00:00,66.56,66.64,66.35,66.43,23800.0,42.5883,42.6395,42.454,42.5051,23800.0
2014-03-11 10:05:00,66.39,66.58,66.39,66.58,6200.0,42.4796,42.6011,42.4796,42.6011,6200.0
2014-03-11 10:10:00,66.59,66.64,66.53,66.6,8000.0,42.6075,42.6395,42.5691,42.6139,8000.0
2014-03-11 10:15:00,66.63,66.67,66.6,66.67,12800.0,42.6331,42.6587,42.6139,42.6587,12800.0
2014-03-11 10:20:00,66.68,66.73,66.66,66.69,38500.0,42.6651,42.6971,42.6523,42.6715,38500.0
2014-03-11 10:25:00,66.69,66.76,66.69,66.75,5900.0,42.6715,42.7163,42.6715,42.7099,5900.0
2014-03-11 10:30:00,66.75,66.79,66.72,66.77,8400.0,42.7099,42.7355,42.6907,42.7227,8400.0
2014-03-11 10:35:00,66.78,66.91,66.78,66.91,20100.0,42.7291,42.8123,42.7291,42.8123,20100.0
2014-03-11 10:40:00,66.91,67.08,66.91,67.01,26700.0,42.8123,42.921,42.8123,42.8763,26700.0
2014-03-11 10:45:00,67.0,67.04,66.94,67.03,13400.0,42.8699,42.8955,42.8315,42.8891,13400.0
2014-03-11 10:50:00,67.06,67.25,67.06,67.21,24200.0,42.9083,43.0298,42.9083,43.0042,24200.0
2014-03-11 10:55:00,67.19,67.5,67.09,67.14,54500.0,42.9914,43.1898,42.9274,42.9594,54500.0
2014-03-11 11:00:00,67.14,67.19,67.07,67.18,27400.0,42.9594,42.9914,42.9147,42.985,27400.0
2014-03-11 11:05:00,67.17,67.2,67.14,67.18,8300.0,42.9786,42.9978,42.9594,42.985,8300.0
2014-03-11 11:10:00,67.16,67.17,67.07,67.07,9900.0,42.9722,42.9786,42.9147,42.9147,9900.0
2014-03-11 11:15:00,67.08,67.11,66.92,66.93,20000.0,42.921,42.9402,42.8187,42.8251,20000.0
2014-03-11 11:20:00,66.92,66.98,66.92,66.95,10500.0,42.8187,42.8571,42.8187,42.8379,10500.0
2014-03-11 11:25:00,66.95,66.98,66.92,66.92,8300.0,42.8379,42.8571,42.8187,42.8187,8300.0
2014-03-11 11:30:00,66.94,67.04,66.82,67.01,23100.0,42.8315,42.8955,42.7547,42.8763,23100.0
2014-03-11 11:35:00,67.01,67.03,66.91,66.94,10500.0,42.8763,42.8891,42.8123,42.8315,10500.0
2014-03-11 11:40:00,66.95,66.96,66.84,66.91,18600.0,42.8379,42.8443,42.7675,42.8123,18600.0
2014-03-11 11:45:00,66.91,67.02,66.83,66.95,9500.0,42.8123,42.8827,42.7611,42.8379,9500.0
2014-03-11 11:50:00,66.92,66.95,66.82,66.84,16300.0,42.8187,42.8379,42.7547,42.7675,16300.0
2014-03-11 11:55:00,66.84,66.85,66.8,66.81,8200.0,42.7675,42.7739,42.7419,42.7483,8200.0
2014-03-11 12:00:00,66.8,66.82,66.68,66.71,8900.0,42.7419,42.7547,42.6651,42.6843,8900.0
2014-03-11 12:05:00,66.71,66.75,66.62,66.64,5500.0,42.6843,42.7099,42.6267,42.6395,5500.0
2014-03-11 12:10:00,66.67,66.67,66.59,66.63,5900.0,42.6587,42.6587,42.6075,42.6331,5900.0
2014-03-11 12:15:00,66.64,66.64,66.54,66.56,7000.0,42.6395,42.6395,42.5755,42.5883,7000.0
2014-03-11 12:20:00,66.55,66.61,66.51,66.59,3100.0,42.5819,42.6203,42.5563,42.6075,3100.0
2014-03-11 12:25:00,66.59,66.61,66.56,66.58,4900.0,42.6075,42.6203,42.5883,42.6011,4900.0
2014-03-11 12:30:00,66.59,66.63,66.57,66.61,2800.0,42.6075,42.6331,42.5947,42.6203,2800.0
2014-03-11 12:35:00,66.6,66.64,66.58,66.63,1800.0,42.6139,42.6395,42.6011,42.6331,1800.0
2014-03-11 12:40:00,66.61,66.64,66.56,66.63,4600.0,42.6203,42.6395,42.5883,42.6331,4600.0
2014-03-11 12:45:00,66.61,66.61,66.59,66.59,2200.0,42.6203,42.6203,42.6075,42.6075,2200.0
2014-03-11 12:50:00,66.58,66.59,66.56,66.56,2800.0,42.6011,42.6075,42.5883,42.5883,2800.0
2014-03-11 12:55:00,66.55,66.56,66.51,66.55,5300.0,42.5819,42.5883,42.5563,42.5819,5300.0
2014-03-11 13:00:00,66.54,66.54,66.4,66.4,14300.0,42.5755,42.5755,42.486,42.486,14300.0
2014-03-11 13:05:00,66.39,66.41,66.32,66.4,11300.0,42.4796,42.4924,42.4348,42.486,11300.0
2014-03-11 13:10:00,66.41,66.52,66.37,66.52,11100.0,42.4924,42.5627,42.4668,42.5627,11100.0
2014-03-11 13:15:00,66.52,66.52,66.42,66.42,8300.0,42.5627,42.5627,42.4987,42.4987,8300.0
2014-03-11 13:20:00,66.42,66.48,66.34,66.34,7000.0,42.4987,42.5371,42.4476,42.4476,7000.0
2014-03-11 13:25:00,66.34,66.4,66.33,66.36,5500.0,42.4476,42.486,42.4412,42.4604,5500.0
2014-03-11 13:30:00,66.36,66.36,66.27,66.27,6200.0,42.4604,42.4604,42.4028,42.4028,6200.0
2014-03-11 13:35:00,66.3,66.34,66.25,66.28,13400.0,42.422,42.4476,42.39,42.4092,13400.0
2014-03-11 13:40:00,66.28,66.28,66.19,66.23,11100.0,42.4092,42.4092,42.3516,42.3772,11100.0
2014-03-11 13:45:00,66.21,66.36,66.18,66.33,9400.0,42.3644,42.4604,42.3452,42.4412,9400.0
2014-03-11 13:50:00,66.32,66.32,66.26,66.26,1800.0,42.4348,42.4348,42.3964,42.3964,1800.0
2014-03-11 13:55:00,66.28,66.34,66.27,66.33,3800.0,42.4092,42.4476,42.4028,42.4412,3800.0
2014-03-11 14:00:00,66.33,66.38,66.28,66.28,4200.0,42.4412,42.4732,42.4092,42.4092,4200.0
2014-03-11 14:05:00,66.28,66.29,66.26,66.26,1900.0,42.4092,42.4156,42.3964,42.3964,1900.0
2014-03-11 14:10:00,66.27,66.31,66.22,66.25,7300.0,42.4028,42.4284,42.3708,42.39,7300.0
2014-03-11 14:15:00,66.24,66.25,66.22,66.24,4600.0,42.3836,42.39,42.3708,42.3836,4600.0
2014-03-11 14:20:00,66.24,66.24,66.12,66.15,5000.0,42.3836,42.3836,42.3068,42.326,5000.0
2014-03-11 14:25:00,66.15,66.15,66.1,66.13,60100.0,42.326,42.326,42.294,42.3132,60100.0
2014-03-11 14:30:00,66.13,66.13,66.01,66.02,7200.0,42.3132,42.3132,42.2364,42.2428,7200.0
2014-03-11 14:35:00,66.04,66.12,66.04,66.11,17700.0,42.2556,42.3068,42.2556,42.3004,17700.0
2014-03-11 14:40:00,66.1,66.12,66.0,66.11,19800.0,42.294,42.3068,42.23,42.3004,19800.0
2014-03-11 14:45:00,66.09,66.18,66.09,66.16,6000.0,42.2876,42.3452,42.2876,42.3324,6000.0
2014-03-11 14:50:00,66.15,66.16,66.11,66.15,5100.0,42.326,42.3324,42.3004,42.326,5100.0
2014-03-11 14:55:00,66.15,66.16,66.08,66.08,4000.0,42.326,42.3324,42.2812,42.2812,4000.0
2014-03-11 15:00:00,66.08,66.08,65.98,65.99,11400.0,42.2812,42.2812,42.2172,42.2236,11400.0
2014-03-11 15:05:00,66.0,66.05,65.95,66.05,11300.0,42.23,42.262,42.198,42.262,11300.0
2014-03-11 15:10:00,66.05,66.05,66.0,66.03,8000.0,42.262,42.262,42.23,42.2492,8000.0
2014-03-11 15:15:00,66.03,66.16,66.03,66.09,9700.0,42.2492,42.3324,42.2492,42.2876,9700.0
2014-03-11 15:20:00,66.1,66.2,66.1,66.2,12300.0,42.294,42.358,42.294,42.358,12300.0
2014-03-11 15:25:00,66.19,66.21,66.16,66.21,12000.0,42.3516,42.3644,42.3324,42.3644,12000.0
2014-03-11 15:30:00,66.2,66.26,66.18,66.24,8600.0,42.358,42.3964,42.3452,42.3836,8600.0
2014-03-11 15:35:00,66.25,66.28,66.18,66.22,14200.0,42.39,42.4092,42.3452,42.3708,14200.0
2014-03-11 15:40:00,66.22,66.28,66.18,66.18,14400.0,42.3708,42.4092,42.3452,42.3452,14400.0
2014-03-11 15:45:00,66.19,66.23,66.16,66.21,24800.0,42.3516,42.3772,42.3324,42.3644,24800.0
2014-03-11 15:50:00,66.21,66.33,66.2,66.31,27100.0,42.3644,42.4412,42.358,42.4284,27100.0
2014-03-11 15:55:00,66.32,66.38,66.32,66.38,39900.0,42.4348,42.4732,42.4348,42.4732,39900.0
2014-03-12 09:30:00,65.84,66.12,65.79,66.03,13600.0,42.1276,42.3068,42.0956,42.2492,13600.0
2014-03-12 09:35:00,66.08,66.25,65.95,65.98,11900.0,42.2812,42.39,42.198,42.2172,11900.0
2014-03-12 09:40:00,65.98,66.07,65.97,66.03,24900.0,42.2172,42.2748,42.2108,42.2492,24900.0
2014-03-12 09:45:00,66.0,66.18,65.93,66.15,24700.0,42.23,42.3452,42.1852,42.326,24700.0
2014-03-12 09:50:00,66.14,66.14,66.01,66.09,20100.0,42.3196,42.3196,42.2364,42.2876,20100.0
2014-03-12 09:55:00,66.12,66.49,66.12,66.47,40500.0,42.3068,42.5435,42.3068,42.5307,40500.0
2014-03-12 10:00:00,66.46,66.65,66.32,66.64,19500.0,42.5243,42.6459,42.4348,42.6395,19500.0
2014-03-12 10:05:00,66.65,66.65,66.53,66.62,5900.0,42.6459,42.6459,42.5691,42.6267,5900.0
2014-03-12 10:10:00,66.64,66.73,66.61,66.67,25100.0,42.6395,42.6971,42.6203,42.6587,25100.0
2014-03-12 10:15:00,66.65,66.87,66.64,66.83,45800.0,42.6459,42.7867,42.6395,42.7611,45800.0
2014-03-12 10:20:00,66.84,67.03,66.84,66.88,26700.0,42.7675,42.8891,42.7675,42.7931,26700.0
2014-03-12 10:25:00,66.9,66.9,66.62,66.62,19300.0,42.8059,42.8059,42.6267,42.6267,19300.0
2014-03-12 10:30:00,66.6,66.73,66.6,66.69,7000.0,42.6139,42.6971,42.6139,42.6715,7000.0
2014-03-12 10:35:00,66.67,66.71,66.6,66.66,4200.0,42.6587,42.6843,42.6139,42.6523,4200.0
2014-03-12 10:40:00,66.62,66.63,66.57,66.62,6000.0,42.6267,42.6331,42.5947,42.6267,6000.0
2014-03-12 10:45:00,66.64,66.66,66.54,66.64,22200.0,42.6395,42.6523,42.5755,42.6395,22200.0
2014-03-12 10:50:00,66.62,66.65,66.58,66.63,9000.0,42.6267,42.6459,42.6011,42.6331,9000.0
2014-03-12 10:55:00,66.65,66.75,66.65,66.72,4700.0,42.6459,42.7099,42.6459,42.6907,4700.0
2014-03-12 11:00:00,66.72,66.73,66.7,66.73,8700.0,42.6907,42.6971,42.6779,42.6971,8700.0
2014-03-12 11:05:00,66.73,66.8,66.73,66.79,22400.0,42.6971,42.7419,42.6971,42.7355,22400.0
2014-03-12 11:10:00,66.81,66.86,66.78,66.8,4300.0,42.7483,42.7803,42.7291,42.7419,4300.0
2014-03-12 11:15:00,66.83,66.9,66.83,66.87,8200.0,42.7611,42.8059,42.7611,42.7867,8200.0
2014-03-12 11:20:00,66.91,66.99,66.91,66.97,8900.0,42.8123,42.8635,42.8123,42.8507,8900.0
2014-03-12 11:25:00,67.0,67.04,66.96,66.98,12300.0,42.8699,42.8955,42.8443,42.8571,12300.0
2014-03-12 11:30:00,66.98,67.0,66.86,66.89,15200.0,42.8571,42.8699,42.7803,42.7995,15200.0
2014-03-12 11:35:00,66.87,66.88,66.84,66.84,6700.0,42.7867,42.7931,42.7675,42.7675,6700.0
2014-03-12 11:40:00,66.83,66.86,66.83,66.84,6400.0,42.7611,42.7803,42.7611,42.7675,6400.0
2014-03-12 11:45:00,66.84,66.88,66.8,66.8,20700.0,42.7675,42.7931,42.7419,42.7419,20700.0
2014-03-12 11:50:00,66.79,66.84,66.79,66.84,3100.0,42.7355,42.7675,42.7355,42.7675,3100.0
2014-03-12 11:55:00,66.83,66.83,66.65,66.66,8300.0,42.7611,42.7611,42.6459,42.6523,8300.0
2014-03-12 12:00:00,66.67,66.78,66.67,66.77,5700.0,42.6587,42.7291,42.6587,42.7227,5700.0
2014-03-12 12:05:00,66.79,66.85,66.78,66.82,3100.0,42.7355,42.7739,42.7291,42.7547,3100.0
2014-03-12 12:10:00,66.79,66.79,66.73,66.77,4900.0,42.7355,42.7355,42.6971,42.7227,4900.0
2014-03-12 12:15:00,66.77,66.77,66.74,66.77,4400.0,42.7227,42.7227,42.7035,42.7227,4400.0
2014-03-12 12:20:00,66.78,66.82,66.78,66.78,3300.0,42.7291,42.7547,42.7291,42.7291,3300.0
2014-03-12 12:25:00,66.76,66.77,66.68,66.69,7000.0,42.7163,42.7227,42.6651,42.6715,7000.0
2014-03-12 12:30:00,66.69,66.71,66.6,66.62,4700.0,42.6715,42.6843,42.6139,42.6267,4700.0
2014-03-12 12:35:00,66.63,66.71,66.62,66.67,7100.0,42.6331,42.6843,42.6267,42.6587,7100.0
2014-03-12 12:40:00,66.66,66.83,66.66,66.82,2400.0,42.6523,42.7611,42.6523,42.7547,2400.0
2014-03-12 12:45:00,66.83,66.83,66.74,66.75,4400.0,42.7611,42.7611,42.7035,42.7099,4400.0
2014-03-12 12:50:00,66.75,66.79,66.74,66.79,1700.0,42.7099,42.7355,42.7035,42.7355,1700.0
2014-03-12 12:55:00,66.8,66.85,66.8,66.84,4600.0,42.7419,42.7739,42.7419,42.7675,4600.0
2014-03-12 13:00:00,66.83,66.89,66.83,66.89,1900.0,42.7611,42.7995,42.7611,42.7995,1900.0
2014-03-12 13:05:00,66.88,66.89,66.81,66.85,6100.0,42.7931,42.7995,42.7483,42.7739,6100.0
2014-03-12 13:10:00,66.84,66.84,66.72,66.72,3800.0,42.7675,42.7675,42.6907,42.6907,3800.0
2014-03-12 13:15:00,66.72,66.78,66.72,66.78,1800.0,42.6907,42.7291,42.6907,42.7291,1800.0
2014-03-12 13:20:00,66.79,66.8,66.74,66.74,7100.0,42.7355,42.7419,42.7035,42.7035,7100.0
2014-03-12 13:25:00,66.76,66.79,66.76,66.77,2500.0,42.7163,42.7355,42.7163,42.7227,2500.0
2014-03-12 13:30:00,66.79,66.8,66.78,66.79,3200.0,42.7355,42.7419,42.7291,42.7355,3200.0
2014-03-12 13:35:00,66.8,66.84,66.78,66.84,2700.0,42.7419,42.7675,42.7291,42.7675,2700.0
2014-03-12 13:40:00,66.84,66.89,66.84,66.87,5200.0,42.7675,42.7995,42.7675,42.7867,5200.0
2014-03-12 13:45:00,66.85,66.87,66.85,66.86,6000.0,42.7739,42.7867,42.7739,42.7803,6000.0
2014-03-12 13:50:00,66.88,66.88,66.81,66.83,10500.0,42.7931,42.7931,42.7483,42.7611,10500.0
2014-03-12 13:55:00,66.84,66.87,66.84,66.85,5000.0,42.7675,42.7867,42.7675,42.7739,5000.0
2014-03-12 14:00:00,66.86,67.13,66.84,67.09,44500.0,42.7803,42.953,42.7675,42.9274,44500.0
2014-03-12 14:05:00,67.09,67.09,67.02,67.02,16000.0,42.9274,42.9274,42.8827,42.8827,16000.0
2014-03-12 14:10:00,67.01,67.04,67.0,67.01,14100.0,42.8763,42.8955,42.8699,42.8763,14100.0
2014-03-12 14:15:00,67.02,67.22,67.02,67.2,15800.0,42.8827,43.0106,42.8827,42.9978,15800.0
2014-03-12 14:20:00,67.21,67.23,67.21,67.21,8600.0,43.0042,43.017,43.0042,43.0042,8600.0
2014-03-12 14:25:00,67.22,67.38,67.2,67.36,32000.0,43.0106,43.113,42.9978,43.1002,32000.0
2014-03-12 14:30:00,67.37,67.45,67.31,67.4,37900.0,43.1066,43.1578,43.0682,43.1258,37900.0
2014-03-12 14:35:00,67.41,67.59,67.4,67.48,48000.0,43.1322,43.2474,43.1258,43.177,48000.0
2014-03-12 14:40:00,67.48,67.52,67.4,67.43,36100.0,43.177,43.2026,43.1258,43.145,36100.0
2014-03-12 14:45:00,67.43,67.51,67.43,67.5,12900.0,43.145,43.1962,43.145,43.1898,12900.0
2014-03-12 14:50:00,67.5,67.53,67.45,67.52,15200.0,43.1898,43.209,43.1578,43.2026,15200.0
2014-03-12 14:55:00,67.51,67.52,67.43,67.47,44000.0,43.1962,43.2026,43.145,43.1706,44000.0
2014-03-12 15:00:00,67.48,67.5,67.47,67.5,16700.0,43.177,43.1898,43.1706,43.1898,16700.0
2014-03-12 15:05:00,67.51,67.55,67.5,67.52,9500.0,43.1962,43.2218,43.1898,43.2026,9500.0
2014-03-12 15:10:00,67.52,67.61,67.47,67.47,19600.0,43.2026,43.2602,43.1706,43.1706,19600.0
2014-03-12 15:15:00,67.48,67.48,67.34,67.34,24800.0,43.177,43.177,43.0874,43.0874,24800.0
2014-03-12 15:20:00,67.34,67.45,67.3,67.38,56600.0,43.0874,43.1578,43.0618,43.113,56600.0
2014-03-12 15:25:00,67.37,67.39,67.3,67.32,32300.0,43.1066,43.1194,43.0618,43.0746,32300.0
2014-03-12 15:30:00,67.31,67.38,67.3,67.38,22300.0,43.0682,43.113,43.0618,43.113,22300.0
2014-03-12 15:35:00,67.38,67.45,67.33,67.44,33100.0,43.113,43.1578,43.081,43.1514,33100.0
2014-03-12 15:40:00,67.44,67.52,67.39,67.52,42800.0,43.1514,43.2026,43.1194,43.2026,42800.0
2014-03-12 15:45:00,67.52,67.53,67.45,67.5,26300.0,43.2026,43.209,43.1578,43.1898,26300.0
2014-03-12 15:50:00,67.5,67.57,67.5,67.56,96900.0,43.1898,43.2346,43.1898,43.2282,96900.0
2014-03-12 15:55:00,67.57,67.67,67.56,67.63,87100.0,43.2346,43.2986,43.2282,43.273,87100.0
2014-03-13 09:30:00,67.63,67.75,67.43,67.6,47000.0,43.273,43.3497,43.145,43.2538,47000.0
2014-03-13 09:35:00,67.62,67.75,67.59,67.68,24400.0,43.2666,43.3497,43.2474,43.305,24400.0
2014-03-13 09:40:00,67.63,67.68,67.6,67.61,16100.0,43.273,43.305,43.2538,43.2602,16100.0
2014-03-13 09:45:00,67.61,67.81,67.61,67.77,23400.0,43.2602,43.3881,43.2602,43.3625,23400.0
2014-03-13 09:50:00,67.77,67.8,67.61,67.61,15600.0,43.3625,43.3817,43.2602,43.2602,15600.0
2014-03-13 09:55:00,67.65,67.8,67.62,67.78,14500.0,43.2858,43.3817,43.2666,43.3689,14500.0
2014-03-13 10:00:00,67.79,67.8,67.63,67.69,27500.0,43.3753,43.3817,43.273,43.3114,27500.0
2014-03-13 10:05:00,67.69,67.77,67.6,67.69,15700.0,43.3114,43.3625,43.2538,43.3114,15700.0
2014-03-13 10:10:00,67.7,67.7,67.63,67.69,16200.0,43.3178,43.3178,43.273,43.3114,16200.0
2014-03-13 10:15:00,67.69,67.78,67.63,67.66,45800.0,43.3114,43.3689,43.273,43.2922,45800.0
2014-03-13 10:20:00,67.66,67.77,67.65,67.69,31500.0,43.2922,43.3625,43.2858,43.3114,31500.0
2014-03-13 10:25:00,67.68,67.77,67.68,67.77,28900.0,43.305,43.3625,43.305,43.3625,28900.0
2014-03-13 10:30:00,67.77,67.77,67.67,67.69,13900.0,43.3625,43.3625,43.2986,43.3114,13900.0
2014-03-13 10:35:00,67.68,67.72,67.61,67.65,24000.0,43.305,43.3306,43.2602,43.2858,24000.0
2014-03-13 10:40:00,67.64,67.64,67.46,67.54,28600.0,43.2794,43.2794,43.1642,43.2154,28600.0
2014-03-13 10:45:00,67.55,67.56,67.43,67.43,54600.0,43.2218,43.2282,43.145,43.145,54600.0
2014-03-13 10:50:00,67.42,67.47,67.38,67.41,12500.0,43.1386,43.1706,43.113,43.1322,12500.0
2014-03-13 10:55:00,67.4,67.43,67.34,67.41,10400.0,43.1258,43.145,43.0874,43.1322,10400.0
2014-03-13 11:00:00,67.34,67.38,67.31,67.34,3400.0,43.0874,43.113,43.0682,43.0874,3400.0
2014-03-13 11:05:00,67.34,67.34,67.16,67.25,10000.0,43.0874,43.0874,42.9722,43.0298,10000.0
2014-03-13 11:10:00,67.25,67.31,67.24,67.28,20200.0,43.0298,43.0682,43.0234,43.049,20200.0
2014-03-13 11:15:00,67.28,67.29,67.23,67.26,13600.0,43.049,43.0554,43.017,43.0362,13600.0
2014-03-13 11:20:00,67.26,67.3,67.24,67.25,11600.0,43.0362,43.0618,43.0234,43.0298,11600.0
2014-03-13 11:25:00,67.24,67.29,67.2,67.2,28200.0,43.0234,43.0554,42.9978,42.9978,28200.0
2014-03-13 11:30:00,67.19,67.33,67.18,67.33,5900.0,42.9914,43.081,42.985,43.081,5900.0
2014-03-13 11:35:00,67.33,67.41,67.31,67.31,12700.0,43.081,43.1322,43.0682,43.0682,12700.0
2014-03-13 11:40:00,67.3,67.44,67.3,67.39,7600.0,43.0618,43.1514,43.0618,43.1194,7600.0
2014-03-13 11:45:00,67.38,67.48,67.28,67.46,32000.0,43.113,43.177,43.049,43.1642,32000.0
2014-03-13 11:50:00,67.46,67.47,67.28,67.33,27900.0,43.1642,43.1706,43.049,43.081,27900.0
2014-03-13 11:55:00,67.29,67.33,67.27,67.31,4900.0,43.0554,43.081,43.0426,43.0682,4900.0
2014-03-13 12:00:00,67.29,67.34,67.25,67.34,8500.0,43.0554,43.0874,43.0298,43.0874,8500.0
2014-03-13 12:05:00,67.36,67.36,67.25,67.29,10000.0,43.1002,43.1002,43.0298,43.0554,10000.0
2014-03-13 12:10:00,67.3,67.31,67.17,67.22,22800.0,43.0618,43.0682,42.9786,43.0106,22800.0
2014-03-13 12:15:00,67.2,67.25,67.2,67.24,9000.0,42.9978,43.0298,42.9978,43.0234,9000.0
2014-03-13 12:20:00,67.25,67.27,67.18,67.2,14000.0,43.0298,43.0426,42.985,42.9978,14000.0
2014-03-13 12:25:00,67.21,67.23,67.18,67.21,36100.0,43.0042,43.017,42.985,43.0042,36100.0
2014-03-13 12:30:00,67.22,67.22,67.09,67.17,13100.0,43.0106,43.0106,42.9274,42.9786,13100.0
2014-03-13 12:35:00,67.15,67.16,66.93,66.98,12000.0,42.9658,42.9722,42.8251,42.8571,12000.0
2014-03-13 12:40:00,66.99,67.11,66.99,67.11,4300.0,42.8635,42.9402,42.8635,42.9402,4300.0
2014-03-13 12:45:00,67.12,67.18,67.1,67.15,14800.0,42.9466,42.985,42.9338,42.9658,14800.0
2014-03-13 12:50:00,67.14,67.17,67.1,67.13,17600.0,42.9594,42.9786,42.9338,42.953,17600.0
2014-03-13 12:55:00,67.15,67.16,67.03,67.06,20900.0,42.9658,42.9722,42.8891,42.9083,20900.0
2014-03-13 13:00:00,67.04,67.04,66.64,66.66,45800.0,42.8955,42.8955,42.6395,42.6523,45800.0
2014-03-13 13:05:00,66.64,66.65,66.46,66.58,27200.0,42.6395,42.6459,42.5243,42.6011,27200.0
2014-03-13 13:10:00,66.59,66.69,66.59,66.66,11100.0,42.6075,42.6715,42.6075,42.6523,11100.0
2014-03-13 13:15:00,66.68,66.74,66.65,66.69,11300.0,42.6651,42.7035,42.6459,42.6715,11300.0
2014-03-13 13:20:00,66.66,66.71,66.65,66.68,11500.0,42.6523,42.6843,42.6459,42.6651,11500.0
2014-03-13 13:25:00,66.68,66.77,66.68,66.77,7300.0,42.6651,42.7227,42.6651,42.7227,7300.0
2014-03-13 13:30:00,66.78,66.82,66.7,66.7,19000.0,42.7291,42.7547,42.6779,42.6779,19000.0
2014-03-13 13:35:00,66.71,66.72,66.55,66.61,22000.0,42.6843,42.6907,42.5819,42.6203,22000.0
2014-03-13 13:40:00,66.61,66.7,66.59,66.67,6600.0,42.6203,42.6779,42.6075,42.6587,6600.0
2014-03-13 13:45:00,66.66,66.71,66.59,66.67,21500.0,42.6523,42.6843,42.6075,42.6587,21500.0
2014-03-13 13:50:00,66.67,66.69,66.65,66.66,21800.0,42.6587,42.6715,42.6459,42.6523,21800.0
2014-03-13 13:55:00,66.65,66.66,66.51,66.52,21100.0,42.6459,42.6523,42.5563,42.5627,21100.0
2014-03-13 14:00:00,66.52,66.53,66.49,66.51,21600.0,42.5627,42.5691,42.5435,42.5563,21600.0
2014-03-13 14:05:00,66.51,66.51,66.44,66.44,37400.0,42.5563,42.5563,42.5115,42.5115,37400.0
2014-03-13 14:10:00,66.44,66.57,66.41,66.56,33000.0,42.5115,42.5947,42.4924,42.5883,33000.0
2014-03-13 14:15:00,66.55,66.55,66.42,66.5,31900.0,42.5819,42.5819,42.4987,42.5499,31900.0
2014-03-13 14:20:00,66.52,66.55,66.42,66.48,69800.0,42.5627,42.5819,42.4987,42.5371,69800.0
2014-03-13 14:25:00,66.49,66.52,66.45,66.5,11600.0,42.5435,42.5627,42.5179,42.5499,11600.0
2014-03-13 14:30:00,66.49,66.69,66.47,66.67,11800.0,42.5435,42.6715,42.5307,42.6587,11800.0
2014-03-13 14:35:00,66.66,66.67,66.61,66.61,13500.0,42.6523,42.6587,42.6203,42.6203,13500.0
2014-03-13 14:40:00,66.63,66.75,66.61,66.66,14000.0,42.6331,42.7099,42.6203,42.6523,14000.0
2014-03-13 14:45:00,66.67,66.69,66.61,66.67,14300.0,42.6587,42.6715,42.6203,42.6587,14300.0
2014-03-13 14:50:00,66.66,66.69,66.6,66.65,23200.0,42.6523,42.6715,42.6139,42.6459,23200.0
2014-03-13 14:55:00,66.65,66.71,66.62,66.68,33400.0,42.6459,42.6843,42.6267,42.6651,33400.0
2014-03-13 15:00:00,66.66,66.72,66.62,66.65,49400.0,42.6523,42.6907,42.6267,42.6459,49400.0
2014-03-13 15:05:00,66.65,66.71,66.6,66.63,34000.0,42.6459,42.6843,42.6139,42.6331,34000.0
2014-03-13 15:10:00,66.63,66.65,66.51,66.53,37800.0,42.6331,42.6459,42.5563,42.5691,37800.0
2014-03-13 15:15:00,66.52,66.55,66.42,66.5,50200.0,42.5627,42.5819,42.4987,42.5499,50200.0
2014-03-13 15:20:00,66.48,66.59,66.48,66.59,22200.0,42.5371,42.6075,42.5371,42.6075,22200.0
2014-03-13 15:25:00,66.57,66.61,66.5,66.56,18000.0,42.5947,42.6203,42.5499,42.5883,18000.0
2014-03-13 15:30:00,66.56,66.69,66.54,66.66,49000.0,42.5883,42.6715,42.5755,42.6523,49000.0
2014-03-13 15:35:00,66.67,66.78,66.66,66.77,12500.0,42.6587,42.7291,42.6523,42.7227,12500.0
2014-03-13 15:40:00,66.75,66.76,66.67,66.74,21400.0,42.7099,42.7163,42.6587,42.7035,21400.0
2014-03-13 15:45:00,66.71,66.73,66.65,66.68,33600.0,42.6843,42.6971,42.6459,42.6651,33600.0
2014-03-13 15:50:00,66.68,66.69,66.62,66.66,57300.0,42.6651,42.6715,42.6267,42.6523,57300.0
2014-03-13 15:55:00,66.66,66.78,66.65,66.76,76900.0,42.6523,42.7291,42.6459,42.7163,76900.0
2014-03-14 09:30:00,66.46,66.95,66.46,66.81,33800.0,42.5243,42.8379,42.5243,42.7483,33800.0
2014-03-14 09:35:00,66.88,67.06,66.68,66.81,10000.0,42.7931,42.9083,42.6651,42.7483,10000.0
2014-03-14 09:40:00,66.89,67.02,66.78,67.02,18300.0,42.7995,42.8827,42.7291,42.8827,18300.0
2014-03-14 09:45:00,67.04,67.04,66.9,67.01,9400.0,42.8955,42.8955,42.8059,42.8763,9400.0
2014-03-14 09:50:00,66.99,67.01,66.73,66.77,52400.0,42.8635,42.8763,42.6971,42.7227,52400.0
2014-03-14 09:55:00,66.79,67.02,66.76,66.89,12500.0,42.7355,42.8827,42.7163,42.7995,12500.0
2014-03-14 10:00:00,66.91,67.12,66.9,66.96,24600.0,42.8123,42.9466,42.8059,42.8443,24600.0
2014-03-14 10:05:00,66.97,67.19,66.96,67.15,21500.0,42.8507,42.9914,42.8443,42.9658,21500.0
2014-03-14 10:10:00,67.14,67.15,67.0,67.0,11300.0,42.9594,42.9658,42.8699,42.8699,11300.0
2014-03-14 10:15:00,66.96,67.02,66.86,66.92,10500.0,42.8443,42.8827,42.7803,42.8187,10500.0
2014-03-14 10:20:00,66.9,66.9,66.75,66.88,10700.0,42.8059,42.8059,42.7099,42.7931,10700.0
2014-03-14 10:25:00,66.88,67.01,66.88,66.97,11400.0,42.7931,42.8763,42.7931,42.8507,11400.0
2014-03-14 10:30:00,66.98,66.99,66.87,66.97,7800.0,42.8571,42.8635,42.7867,42.8507,7800.0
2014-03-14 10:35:00,66.97,67.05,66.95,66.95,7000.0,42.8507,42.9019,42.8379,42.8379,7000.0
2014-03-14 10:40:00,66.95,67.07,66.93,66.93,6200.0,42.8379,42.9147,42.8251,42.8251,6200.0
2014-03-14 10:45:00,66.97,67.09,66.9,66.95,10800.0,42.8507,42.9274,42.8059,42.8379,10800.0
2014-03-14 10:50:00,66.98,67.01,66.89,66.89,8200.0,42.8571,42.8763,42.7995,42.7995,8200.0
2014-03-14 10:55:00,66.85,66.93,66.82,66.89,88700.0,42.7739,42.8251,42.7547,42.7995,88700.0
2014-03-14 11:00:00,66.88,66.96,66.86,66.92,16100.0,42.7931,42.8443,42.7803,42.8187,16100.0
2014-03-14 11:05:00,66.92,66.98,66.89,66.95,34200.0,42.8187,42.8571,42.7995,42.8379,34200.0
2014-03-14 11:10:00,66.93,66.93,66.86,66.87,17800.0,42.8251,42.8251,42.7803,42.7867,17800.0
2014-03-14 11:15:00,66.85,66.94,66.82,66.9,8200.0,42.7739,42.8315,42.7547,42.8059,8200.0
2014-03-14 11:20:00,66.91,66.96,66.78,66.82,7100.0,42.8123,42.8443,42.7291,42.7547,7100.0
2014-03-14 11:25:00,66.83,66.92,66.83,66.92,7100.0,42.7611,42.8187,42.7611,42.8187,7100.0
2014-03-14 11:30:00,66.91,66.99,66.88,66.95,29200.0,42.8123,42.8635,42.7931,42.8379,29200.0
2014-03-14 11:35:00,66.95,67.05,66.88,67.02,29700.0,42.8379,42.9019,42.7931,42.8827,29700.0
2014-03-14 11:40:00,67.05,67.17,67.04,67.1,19000.0,42.9019,42.9786,42.8955,42.9338,19000.0
2014-03-14 11:45:00,67.1,67.16,67.04,67.16,5800.0,42.9338,42.9722,42.8955,42.9722,5800.0
2014-03-14 11:50:00,67.18,67.22,67.12,67.16,16600.0,42.985,43.0106,42.9466,42.9722,16600.0
2014-03-14 11:55:00,67.19,67.2,67.13,67.16,4600.0,42.9914,42.9978,42.953,42.9722,4600.0
2014-03-14 12:00:00,67.15,67.15,66.96,66.96,3200.0,42.9658,42.9658,42.8443,42.8443,3200.0
2014-03-14 12:05:00,66.98,67.04,66.98,67.04,16100.0,42.8571,42.8955,42.8571,42.8955,16100.0
2014-03-14 12:10:00,67.03,67.06,66.99,67.0,7200.0,42.8891,42.9083,42.8635,42.8699,7200.0
2014-03-14 12:15:00,66.99,67.06,66.94,66.95,12700.0,42.8635,42.9083,42.8315,42.8379,12700.0
2014-03-14 12:20:00,66.95,67.02,66.95,66.98,24500.0,42.8379,42.8827,42.8379,42.8571,24500.0
2014-03-14 12:25:00,66.97,66.97,66.8,66.81,14600.0,42.8507,42.8507,42.7419,42.7483,14600.0
2014-03-14 12:30:00,66.82,66.93,66.81,66.91,28300.0,42.7547,42.8251,42.7483,42.8123,28300.0
2014-03-14 12:35:00,66.9,67.04,66.89,66.98,20200.0,42.8059,42.8955,42.7995,42.8571,20200.0
2014-03-14 12:40:00,66.97,67.05,66.95,67.03,10900.0,42.8507,42.9019,42.8379,42.8891,10900.0
2014-03-14 12:45:00,67.03,67.03,66.96,66.98,17200.0,42.8891,42.8891,42.8443,42.8571,17200.0
2014-03-14 12:50:00,66.96,66.98,66.93,66.98,4400.0,42.8443,42.8571,42.8251,42.8571,4400.0
2014-03-14 12:55:00,66.95,67.01,66.95,66.98,4500.0,42.8379,42.8763,42.8379,42.8571,4500.0
2014-03-14 13:00:00,66.99,67.01,66.93,66.93,4600.0,42.8635,42.8763,42.8251,42.8251,4600.0
2014-03-14 13:05:00,66.89,66.89,66.8,66.82,12300.0,42.7995,42.7995,42.7419,42.7547,12300.0
2014-03-14 13:10:00,66.84,66.89,66.84,66.86,3400.0,42.7675,42.7995,42.7675,42.7803,3400.0
2014-03-14 13:15:00,66.87,66.87,66.82,66.87,5800.0,42.7867,42.7867,42.7547,42.7867,5800.0
2014-03-14 13:20:00,66.86,66.95,66.86,66.94,16300.0,42.7803,42.8379,42.7803,42.8315,16300.0
2014-03-14 13:25:00,66.95,67.0,66.92,67.0,6800.0,42.8379,42.8699,42.8187,42.8699,6800.0
2014-03-14 13:30:00,67.0,67.0,66.94,67.0,7900.0,42.8699,42.8699,42.8315,42.8699,7900.0
2014-03-14 13:35:00,66.98,67.0,66.95,66.95,4100.0,42.8571,42.8699,42.8379,42.8379,4100.0
2014-03-14 13:40:00,66.93,66.95,66.88,66.92,12200.0,42.8251,42.8379,42.7931,42.8187,12200.0
2014-03-14 13:45:00,66.92,66.92,66.82,66.9,19000.0,42.8187,42.8187,42.7547,42.8059,19000.0
2014-03-14 13:50:00,66.91,67.0,66.9,66.97,14000.0,42.8123,42.8699,42.8059,42.8507,14000.0
2014-03-14 13:55:00,66.97,67.0,66.93,66.96,5700.0,42.8507,42.8699,42.8251,42.8443,5700.0
2014-03-14 14:00:00,66.97,67.0,66.94,66.95,7400.0,42.8507,42.8699,42.8315,42.8379,7400.0
2014-03-14 14:05:00,66.95,66.98,66.91,66.98,4400.0,42.8379,42.8571,42.8123,42.8571,4400.0
2014-03-14 14:10:00,66.97,67.01,66.94,67.01,9900.0,42.8507,42.8763,42.8315,42.8763,9900.0
2014-03-14 14:15:00,67.0,67.06,66.98,67.02,13500.0,42.8699,42.9083,42.8571,42.8827,13500.0
2014-03-14 14:20:00,67.01,67.02,66.98,67.0,8300.0,42.8763,42.8827,42.8571,42.8699,8300.0
2014-03-14 14:25:00,67.01,67.01,66.95,67.0,5800.0,42.8763,42.8763,42.8379,42.8699,5800.0
2014-03-14 14:30:00,67.0,67.0,66.96,66.99,3800.0,42.8699,42.8699,42.8443,42.8635,3800.0
2014-03-14 14:35:00,66.99,66.99,66.92,66.93,9800.0,42.8635,42.8635,42.8187,42.8251,9800.0
2014-03-14 14:40:00,66.91,66.93,66.84,66.89,16000.0,42.8123,42.8251,42.7675,42.7995,16000.0
2014-03-14 14:45:00,66.88,66.95,66.86,66.9,10900.0,42.7931,42.8379,42.7803,42.8059,10900.0
2014-03-14 14:50:00,66.89,66.93,66.89,66.9,15700.0,42.7995,42.8251,42.7995,42.8059,15700.0
2014-03-14 14:55:00,66.9,66.91,66.86,66.89,18400.0,42.8059,42.8123,42.7803,42.7995,18400.0
2014-03-14 15:00:00,66.86,66.89,66.86,66.88,11300.0,42.7803,42.7995,42.7803,42.7931,11300.0
2014-03-14 15:05:00,66.89,66.92,66.84,66.87,9400.0,42.7995,42.8187,42.7675,42.7867,9400.0
2014-03-14 15:10:00,66.87,66.89,66.84,66.85,20200.0,42.7867,42.7995,42.7675,42.7739,20200.0
2014-03-14 15:15:00,66.84,66.85,66.8,66.84,12300.0,42.7675,42.7739,42.7419,42.7675,12300.0
2014-03-14 15:20:00,66.85,66.9,66.84,66.88,21100.0,42.7739,42.8059,42.7675,42.7931,21100.0
2014-03-14 15:25:00,66.9,66.94,66.89,66.92,9400.0,42.8059,42.8315,42.7995,42.8187,9400.0
2014-03-14 15:30:00,66.91,67.02,66.91,66.96,17300.0,42.8123,42.8827,42.8123,42.8443,17300.0
2014-03-14 15:35:00,66.96,66.97,66.89,66.91,22000.0,42.8443,42.8507,42.7995,42.8123,22000.0
2014-03-14 15:40:00,66.91,66.95,66.9,66.92,20700.0,42.8123,42.8379,42.8059,42.8187,20700.0
2014-03-14 15:45:00,66.9,66.91,66.87,66.89,21200.0,42.8059,42.8123,42.7867,42.7995,21200.0
2014-03-14 15:50:00,66.89,66.9,66.85,66.88,50000.0,42.7995,42.8059,42.7739,42.7931,50000.0
2014-03-14 15:55:00,66.88,66.93,66.85,66.88,74700.0,42.7931,42.8251,42.7739,42.7931,74700.0
2014-03-17 09:30:00,67.13,67.45,67.01,67.22,24900.0,42.953,43.1578,42.8763,43.0106,24900.0
2014-03-17 09:35:00,67.19,67.69,67.17,67.69,20100.0,42.9914,43.3114,42.9786,43.3114,20100.0
2014-03-17 09:40:00,67.69,67.8,67.56,67.67,23300.0,43.3114,43.3817,43.2282,43.2986,23300.0
2014-03-17 09:45:00,67.67,67.76,67.39,67.45,10800.0,43.2986,43.3561,43.1194,43.1578,10800.0
2014-03-17 09:50:00,67.42,67.5,67.36,67.49,10800.0,43.1386,43.1898,43.1002,43.1834,10800.0
2014-03-17 09:55:00,67.5,67.61,67.48,67.52,20500.0,43.1898,43.2602,43.177,43.2026,20500.0
2014-03-17 10:00:00,67.51,67.75,67.51,67.66,19100.0,43.1962,43.3497,43.1962,43.2922,19100.0
2014-03-17 10:05:00,67.67,67.69,67.58,67.62,10600.0,43.2986,43.3114,43.241,43.2666,10600.0
2014-03-17 10:10:00,67.62,67.65,67.48,67.49,23000.0,43.2666,43.2858,43.177,43.1834,23000.0
2014-03-17 10:15:00,67.5,67.56,67.48,67.48,15400.0,43.1898,43.2282,43.177,43.177,15400.0
2014-03-17 10:20:00,67.48,67.53,67.45,67.52,15200.0,43.177,43.209,43.1578,43.2026,15200.0
2014-03-17 10:25:00,67.51,67.6,67.41,67.42,21300.0,43.1962,43.2538,43.1322,43.1386,21300.0
2014-03-17 10:30:00,67.45,67.51,67.44,67.5,12800.0,43.1578,43.1962,43.1514,43.1898,12800.0
2014-03-17 10:35:00,67.52,67.64,67.48,67.59,51500.0,43.2026,43.2794,43.177,43.2474,51500.0
2014-03-17 10:40:00,67.6,67.7,67.53,67.55,72700.0,43.2538,43.3178,43.209,43.2218,72700.0
2014-03-17 10:45:00,67.51,67.62,67.47,67.62,29600.0,43.1962,43.2666,43.1706,43.2666,29600.0
2014-03-17 10:50:00,67.61,67.67,67.56,67.61,34400.0,43.2602,43.2986,43.2282,43.2602,34400.0
2014-03-17 10:55:00,67.6,67.66,67.58,67.62,26200.0,43.2538,43.2922,43.241,43.2666,26200.0
2014-03-17 11:00:00,67.64,67.69,67.6,67.64,21500.0,43.2794,43.3114,43.2538,43.2794,21500.0
2014-03-17 11:05:00,67.63,67.69,67.61,67.67,23300.0,43.273,43.3114,43.2602,43.2986,23300.0
2014-03-17 11:10:00,67.68,67.68,67.56,67.56,18200.0,43.305,43.305,43.2282,43.2282,18200.0
2014-03-17 11:15:00,67.56,67.66,67.55,67.6,8900.0,43.2282,43.2922,43.2218,43.2538,8900.0
2014-03-17 11:20:00,67.6,67.62,67.53,67.55,14300.0,43.2538,43.2666,43.209,43.2218,14300.0
2014-03-17 11:25:00,67.54,67.6,67.54,67.6,12900.0,43.2154,43.2538,43.2154,43.2538,12900.0
2014-03-17 11:30:00,67.59,67.61,67.52,67.61,17300.0,43.2474,43.2602,43.2026,43.2602,17300.0
2014-03-17 11:35:00,67.62,67.63,67.56,67.59,12700.0,43.2666,43.273,43.2282,43.2474,12700.0
2014-03-17 11:40:00,67.59,67.66,67.55,67.61,51800.0,43.2474,43.2922,43.2218,43.2602,51800.0
2014-03-17 11:45:00,67.6,67.61,67.54,67.58,21100.0,43.2538,43.2602,43.2154,43.241,21100.0
2014-03-17 11:50:00,67.57,67.62,67.55,67.55,19700.0,43.2346,43.2666,43.2218,43.2218,19700.0
2014-03-17 11:55:00,67.56,67.59,67.55,67.58,16500.0,43.2282,43.2474,43.2218,43.241,16500.0
2014-03-17 12:00:00,67.59,67.6,67.55,67.58,8600.0,43.2474,43.2538,43.2218,43.241,8600.0
2014-03-17 12:05:00,67.58,67.62,67.57,67.57,8300.0,43.241,43.2666,43.2346,43.2346,8300.0
2014-03-17 12:10:00,67.56,67.67,67.55,67.66,10500.0,43.2282,43.2986,43.2218,43.2922,10500.0
2014-03-17 12:15:00,67.64,67.77,67.64,67.72,24800.0,43.2794,43.3625,43.2794,43.3306,24800.0
2014-03-17 12:20:00,67.73,67.79,67.71,67.72,18200.0,43.337,43.3753,43.3242,43.3306,18200.0
2014-03-17 12:25:00,67.73,67.76,67.67,67.75,35900.0,43.337,43.3561,43.2986,43.3497,35900.0
2014-03-17 12:30:00,67.75,67.83,67.73,67.81,11000.0,43.3497,43.4009,43.337,43.3881,11000.0
2014-03-17 12:35:00,67.77,67.78,67.73,67.77,5900.0,43.3625,43.3689,43.337,43.3625,5900.0
2014-03-17 12:40:00,67.76,67.77,67.74,67.77,9300.0,43.3561,43.3625,43.3433,43.3625,9300.0
2014-03-17 12:45:00,67.75,67.77,67.67,67.7,9600.0,43.3497,43.3625,43.2986,43.3178,9600.0
2014-03-17 12:50:00,67.7,67.72,67.64,67.65,10800.0,43.3178,43.3306,43.2794,43.2858,10800.0
2014-03-17 12:55:00,67.65,67.72,67.64,67.69,26900.0,43.2858,43.3306,43.2794,43.3114,26900.0
2014-03-17 13:00:00,67.7,67.72,67.69,67.69,6400.0,43.3178,43.3306,43.3114,43.3114,6400.0
2014-03-17 13:05:00,67.69,67.71,67.67,67.71,6100.0,43.3114,43.3242,43.2986,43.3242,6100.0
2014-03-17 13:10:00,67.71,67.74,67.64,67.71,11900.0,43.3242,43.3433,43.2794,43.3242,11900.0
2014-03-17 13:15:00,67.7,67.7,67.59,67.61,10300.0,43.3178,43.3178,43.2474,43.2602,10300.0
2014-03-17 13:20:00,67.62,67.77,67.62,67.68,10200.0,43.2666,43.3625,43.2666,43.305,10200.0
2014-03-17 13:25:00,67.66,67.71,67.66,67.67,1700.0,43.2922,43.3242,43.2922,43.2986,1700.0
2014-03-17 13:30:00,67.67,67.7,67.66,67.68,4300.0,43.2986,43.3178,43.2922,43.305,4300.0
2014-03-17 13:35:00,67.67,67.74,67.65,67.74,5900.0,43.2986,43.3433,43.2858,43.3433,5900.0
2014-03-17 13:40:00,67.74,67.79,67.71,67.78,5700.0,43.3433,43.3753,43.3242,43.3689,5700.0
2014-03-17 13:45:00,67.77,67.83,67.77,67.83,2800.0,43.3625,43.4009,43.3625,43.4009,2800.0
2014-03-17 13:50:00,67.82,67.82,67.78,67.79,9800.0,43.3945,43.3945,43.3689,43.3753,9800.0
2014-03-17 13:55:00,67.79,67.8,67.7,67.71,12000.0,43.3753,43.3817,43.3178,43.3242,12000.0
2014-03-17 14:00:00,67.71,67.73,67.66,67.7,14400.0,43.3242,43.337,43.2922,43.3178,14400.0
2014-03-17 14:05:00,67.7,67.72,67.66,67.66,7300.0,43.3178,43.3306,43.2922,43.2922,7300.0
2014-03-17 14:10:00,67.65,67.68,67.59,67.68,14100.0,43.2858,43.305,43.2474,43.305,14100.0
2014-03-17 14:15:00,67.67,67.69,67.59,67.68,25400.0,43.2986,43.3114,43.2474,43.305,25400.0
2014-03-17 14:20:00,67.69,67.76,67.68,67.75,8500.0,43.3114,43.3561,43.305,43.3497,8500.0
2014-03-17 14:25:00,67.75,67.81,67.7,67.77,6400.0,43.3497,43.3881,43.3178,43.3625,6400.0
2014-03-17 14:30:00,67.76,67.77,67.71,67.74,4800.0,43.3561,43.3625,43.3242,43.3433,4800.0
2014-03-17 14:35:00,67.7,67.74,67.69,67.69,6100.0,43.3178,43.3433,43.3114,43.3114,6100.0
2014-03-17 14:40:00,67.7,67.73,67.69,67.7,6100.0,43.3178,43.337,43.3114,43.3178,6100.0
2014-03-17 14:45:00,67.7,67.74,67.69,67.72,2400.0,43.3178,43.3433,43.3114,43.3306,2400.0
2014-03-17 14:50:00,67.72,67.75,67.7,67.75,8500.0,43.3306,43.3497,43.3178,43.3497,8500.0
2014-03-17 14:55:00,67.74,67.77,67.72,67.73,7000.0,43.3433,43.3625,43.3306,43.337,7000.0
2014-03-17 15:00:00,67.73,67.75,67.71,67.73,6800.0,43.337,43.3497,43.3242,43.337,6800.0
2014-03-17 15:05:00,67.74,67.79,67.72,67.78,10900.0,43.3433,43.3753,43.3306,43.3689,10900.0
2014-03-17 15:10:00,67.78,67.78,67.74,67.76,10200.0,43.3689,43.3689,43.3433,43.3561,10200.0
2014-03-17 15:15:00,67.77,67.8,67.76,67.8,8500.0,43.3625,43.3817,43.3561,43.3817,8500.0
2014-03-17 15:20:00,67.8,67.8,67.77,67.77,11600.0,43.3817,43.3817,43.3625,43.3625,11600.0
2014-03-17 15:25:00,67.77,67.78,67.68,67.71,29500.0,43.3625,43.3689,43.305,43.3242,29500.0
2014-03-17 15:30:00,67.71,67.74,67.6,67.62,23700.0,43.3242,43.3433,43.2538,43.2666,23700.0
2014-03-17 15:35:00,67.63,67.65,67.59,67.62,16100.0,43.273,43.2858,43.2474,43.2666,16100.0
2014-03-17 15:40:00,67.63,67.66,67.59,67.64,35200.0,43.273,43.2922,43.2474,43.2794,35200.0
2014-03-17 15:45:00,67.64,67.75,67.62,67.73,43900.0,43.2794,43.3497,43.2666,43.337,43900.0
2014-03-17 15:50:00,67.74,67.79,67.7,67.78,50000.0,43.3433,43.3753,43.3178,43.3689,50000.0
2014-03-17 15:55:00,67.76,67.79,67.72,67.78,82000.0,43.3561,43.3753,43.3306,43.3689,82000.0
2014-03-18 09:30:00,67.57,67.8,67.53,67.79,54600.0,43.2346,43.3817,43.209,43.3753,54600.0
2014-03-18 09:35:00,67.79,67.89,67.74,67.77,15400.0,43.3753,43.4393,43.3433,43.3625,15400.0
2014-03-18 09:40:00,67.8,67.88,67.75,67.81,15700.0,43.3817,43.4329,43.3497,43.3881,15700.0
2014-03-18 09:45:00,67.82,67.87,67.76,67.81,7600.0,43.3945,43.4265,43.3561,43.3881,7600.0
2014-03-18 09:50:00,67.82,67.89,67.8,67.89,8600.0,43.3945,43.4393,43.3817,43.4393,8600.0
2014-03-18 09:55:00,67.88,67.95,67.84,67.88,7500.0,43.4329,43.4777,43.4073,43.4329,7500.0
2014-03-18 10:00:00,67.9,67.96,67.87,67.96,39000.0,43.4457,43.4841,43.4265,43.4841,39000.0
2014-03-18 10:05:00,67.95,68.0,67.94,68.0,6100.0,43.4777,43.5097,43.4713,43.5097,6100.0
2014-03-18 10:10:00,67.99,68.04,67.94,67.94,13100.0,43.5033,43.5353,43.4713,43.4713,13100.0
2014-03-18 10:15:00,67.98,68.04,67.94,68.02,9900.0,43.4969,43.5353,43.4713,43.5225,9900.0
2014-03-18 10:20:00,68.0,68.07,67.98,68.05,13600.0,43.5097,43.5545,43.4969,43.5417,13600.0
2014-03-18 10:25:00,68.05,68.1,68.05,68.1,16600.0,43.5417,43.5737,43.5417,43.5737,16600.0
2014-03-18 10:30:00,68.11,68.18,68.1,68.18,15800.0,43.5801,43.6249,43.5737,43.6249,15800.0
2014-03-18 10:35:00,68.18,68.24,68.18,68.23,8600.0,43.6249,43.6633,43.6249,43.6569,8600.0
2014-03-18 10:40:00,68.23,68.35,68.23,68.31,21100.0,43.6569,43.7337,43.6569,43.7081,21100.0
2014-03-18 10:45:00,68.3,68.34,68.29,68.31,11000.0,43.7017,43.7273,43.6953,43.7081,11000.0
2014-03-18 10:50:00,68.28,68.32,68.21,68.22,16800.0,43.6889,43.7145,43.6441,43.6505,16800.0
2014-03-18 10:55:00,68.2,68.27,68.2,68.2,7000.0,43.6377,43.6825,43.6377,43.6377,7000.0
2014-03-18 11:00:00,68.22,68.29,68.22,68.29,2600.0,43.6505,43.6953,43.6505,43.6953,2600.0
2014-03-18 11:05:00,68.29,68.31,68.24,68.28,10600.0,43.6953,43.7081,43.6633,43.6889,10600.0
2014-03-18 11:10:00,68.3,68.37,68.28,68.36,11800.0,43.7017,43.7465,43.6889,43.7401,11800.0
2014-03-18 11:15:00,68.38,68.4,68.32,68.4,7800.0,43.7529,43.7656,43.7145,43.7656,7800.0
2014-03-18 11:20:00,68.4,68.42,68.36,68.41,11600.0,43.7656,43.7784,43.7401,43.772,11600.0
2014-03-18 11:25:00,68.42,68.46,68.39,68.39,8600.0,43.7784,43.804,43.7593,43.7593,8600.0
2014-03-18 11:30:00,68.4,68.47,68.39,68.44,12800.0,43.7656,43.8104,43.7593,43.7912,12800.0
2014-03-18 11:35:00,68.43,68.45,68.43,68.45,8700.0,43.7848,43.7976,43.7848,43.7976,8700.0
2014-03-18 11:40:00,68.46,68.5,68.35,68.39,11600.0,43.804,43.8296,43.7337,43.7593,11600.0
2014-03-18 11:45:00,68.39,68.42,68.33,68.37,12300.0,43.7593,43.7784,43.7209,43.7465,12300.0
2014-03-18 11:50:00,68.35,68.37,68.32,68.36,5700.0,43.7337,43.7465,43.7145,43.7401,5700.0
2014-03-18 11:55:00,68.37,68.5,68.37,68.5,5100.0,43.7465,43.8296,43.7465,43.8296,5100.0
2014-03-18 12:00:00,68.51,68.54,68.51,68.53,7000.0,43.836,43.8552,43.836,43.8488,7000.0
2014-03-18 12:05:00,68.55,68.59,68.52,68.59,6700.0,43.8616,43.8872,43.8424,43.8872,6700.0
2014-03-18 12:10:00,68.58,68.6,68.54,68.59,7000.0,43.8808,43.8936,43.8552,43.8872,7000.0
2014-03-18 12:15:00,68.6,68.64,68.55,68.63,57500.0,43.8936,43.9192,43.8616,43.9128,57500.0
2014-03-18 12:20:00,68.62,68.64,68.56,68.6,18900.0,43.9064,43.9192,43.868,43.8936,18900.0
2014-03-18 12:25:00,68.6,68.62,68.54,68.56,9600.0,43.8936,43.9064,43.8552,43.868,9600.0
2014-03-18 12:30:00,68.55,68.56,68.49,68.5,8700.0,43.8616,43.868,43.8232,43.8296,8700.0
2014-03-18 12:35:00,68.49,68.51,68.47,68.47,5400.0,43.8232,43.836,43.8104,43.8104,5400.0
2014-03-18 12:40:00,68.47,68.51,68.42,68.42,8100.0,43.8104,43.836,43.7784,43.7784,8100.0
2014-03-18 12:45:00,68.43,68.49,68.43,68.47,2400.0,43.7848,43.8232,43.7848,43.8104,2400.0
2014-03-18 12:50:00,68.45,68.51,68.42,68.5,3500.0,43.7976,43.836,43.7784,43.8296,3500.0
2014-03-18 12:55:00,68.52,68.52,68.49,68.5,3600.0,43.8424,43.8424,43.8232,43.8296,3600.0
2014-03-18 13:00:00,68.5,68.53,68.45,68.51,19600.0,43.8296,43.8488,43.7976,43.836,19600.0
2014-03-18 13:05:00,68.5,68.5,68.46,68.5,6900.0,43.8296,43.8296,43.804,43.8296,6900.0
2014-03-18 13:10:00,68.5,68.53,68.49,68.51,5000.0,43.8296,43.8488,43.8232,43.836,5000.0
2014-03-18 13:15:00,68.49,68.49,68.42,68.43,1700.0,43.8232,43.8232,43.7784,43.7848,1700.0
2014-03-18 13:20:00,68.42,68.5,68.39,68.44,10500.0,43.7784,43.8296,43.7593,43.7912,10500.0
2014-03-18 13:25:00,68.45,68.54,68.44,68.53,3800.0,43.7976,43.8552,43.7912,43.8488,3800.0
2014-03-18 13:30:00,68.54,68.56,68.48,68.48,5000.0,43.8552,43.868,43.8168,43.8168,5000.0
2014-03-18 13:35:00,68.47,68.53,68.47,68.5,2400.0,43.8104,43.8488,43.8104,43.8296,2400.0
2014-03-18 13:40:00,68.49,68.64,68.49,68.61,8400.0,43.8232,43.9192,43.8232,43.9,8400.0
2014-03-18 13:45:00,68.58,68.61,68.57,68.58,4000.0,43.8808,43.9,43.8744,43.8808,4000.0
2014-03-18 13:50:00,68.58,68.64,68.57,68.59,8700.0,43.8808,43.9192,43.8744,43.8872,8700.0
2014-03-18 13:55:00,68.59,68.59,68.5,68.56,8700.0,43.8872,43.8872,43.8296,43.868,8700.0
2014-03-18 14:00:00,68.57,68.65,68.57,68.59,11700.0,43.8744,43.9256,43.8744,43.8872,11700.0
2014-03-18 14:05:00,68.59,68.64,68.59,68.6,9600.0,43.8872,43.9192,43.8872,43.8936,9600.0
2014-03-18 14:10:00,68.62,68.64,68.51,68.53,16400.0,43.9064,43.9192,43.836,43.8488,16400.0
2014-03-18 14:15:00,68.54,68.56,68.42,68.42,20700.0,43.8552,43.868,43.7784,43.7784,20700.0
2014-03-18 14:20:00,68.43,68.47,68.43,68.46,6100.0,43.7848,43.8104,43.7848,43.804,6100.0
2014-03-18 14:25:00,68.47,68.47,68.45,68.46,5100.0,43.8104,43.8104,43.7976,43.804,5100.0
2014-03-18 14:30:00,68.47,68.48,68.4,68.41,5300.0,43.8104,43.8168,43.7656,43.772,5300.0
2014-03-18 14:35:00,68.4,68.43,68.4,68.4,6900.0,43.7656,43.7848,43.7656,43.7656,6900.0
2014-03-18 14:40:00,68.39,68.45,68.37,68.43,9200.0,43.7593,43.7976,43.7465,43.7848,9200.0
2014-03-18 14:45:00,68.42,68.48,68.39,68.48,16400.0,43.7784,43.8168,43.7593,43.8168,16400.0
2014-03-18 14:50:00,68.47,68.47,68.41,68.43,8000.0,43.8104,43.8104,43.772,43.7848,8000.0
2014-03-18 14:55:00,68.42,68.43,68.37,68.41,12200.0,43.7784,43.7848,43.7465,43.772,12200.0
2014-03-18 15:00:00,68.42,68.44,68.34,68.34,14000.0,43.7784,43.7912,43.7273,43.7273,14000.0
2014-03-18 15:05:00,68.35,68.43,68.35,68.42,7200.0,43.7337,43.7848,43.7337,43.7784,7200.0
2014-03-18 15:10:00,68.43,68.44,68.41,68.44,8000.0,43.7848,43.7912,43.772,43.7912,8000.0
2014-03-18 15:15:00,68.44,68.44,68.4,68.42,10200.0,43.7912,43.7912,43.7656,43.7784,10200.0
2014-03-18 15:20:00,68.41,68.44,68.38,68.41,8500.0,43.772,43.7912,43.7529,43.772,8500.0
2014-03-18 15:25:00,68.41,68.44,68.38,68.4,10600.0,43.772,43.7912,43.7529,43.7656,10600.0
2014-03-18 15:30:00,68.39,68.4,68.36,68.37,13500.0,43.7593,43.7656,43.7401,43.7465,13500.0
2014-03-18 15:35:00,68.36,68.43,68.36,68.43,14900.0,43.7401,43.7848,43.7401,43.7848,14900.0
2014-03-18 15:40:00,68.43,68.44,68.37,68.4,16700.0,43.7848,43.7912,43.7465,43.7656,16700.0
2014-03-18 15:45:00,68.4,68.41,68.35,68.39,22200.0,43.7656,43.772,43.7337,43.7593,22200.0
2014-03-18 15:50:00,68.41,68.47,68.41,68.45,24100.0,43.772,43.8104,43.772,43.7976,24100.0
2014-03-18 15:55:00,68.45,68.55,68.44,68.55,85800.0,43.7976,43.8616,43.7912,43.8616,85800.0
2014-03-19 09:30:00,68.67,68.67,68.2,68.57,27800.0,43.9384,43.9384,43.6377,43.8744,27800.0
2014-03-19 09:35:00,68.48,68.88,68.41,68.83,28200.0,43.8168,44.0728,43.772,44.0408,28200.0
2014-03-19 09:40:00,68.83,68.84,68.77,68.84,14100.0,44.0408,44.0472,44.0024,44.0472,14100.0
2014-03-19 09:45:00,68.83,69.09,68.82,68.88,29000.0,44.0408,44.2071,44.0344,44.0728,29000.0
2014-03-19 09:50:00,68.91,68.93,68.71,68.74,21100.0,44.092,44.1048,43.964,43.9832,21100.0
2014-03-19 09:55:00,68.74,68.92,68.74,68.9,8500.0,43.9832,44.0984,43.9832,44.0856,8500.0
2014-03-19 10:00:00,68.9,68.9,68.8,68.81,6300.0,44.0856,44.0856,44.0216,44.028,6300.0
2014-03-19 10:05:00,68.8,68.83,68.69,68.83,17100.0,44.0216,44.0408,43.9512,44.0408,17100.0
2014-03-19 10:10:00,68.84,68.95,68.84,68.93,10800.0,44.0472,44.1176,44.0472,44.1048,10800.0
2014-03-19 10:15:00,68.93,68.93,68.8,68.8,2100.0,44.1048,44.1048,44.0216,44.0216,2100.0
2014-03-19 10:20:00,68.81,68.91,68.75,68.9,5100.0,44.028,44.092,43.9896,44.0856,5100.0
2014-03-19 10:25:00,68.9,68.96,68.88,68.88,4700.0,44.0856,44.124,44.0728,44.0728,4700.0
2014-03-19 10:30:00,68.87,68.93,68.81,68.93,3200.0,44.0664,44.1048,44.028,44.1048,3200.0
2014-03-19 10:35:00,68.92,68.95,68.79,68.89,9100.0,44.0984,44.1176,44.0152,44.0792,9100.0
2014-03-19 10:40:00,68.86,68.93,68.83,68.87,18900.0,44.06,44.1048,44.0408,44.0664,18900.0
2014-03-19 10:45:00,68.89,69.03,68.89,69.0,8100.0,44.0792,44.1688,44.0792,44.1496,8100.0
2014-03-19 10:50:00,69.01,69.01,68.98,69.01,2600.0,44.156,44.156,44.1368,44.156,2600.0
2014-03-19 10:55:00,69.01,69.08,68.98,69.0,5400.0,44.156,44.2007,44.1368,44.1496,5400.0
2014-03-19 11:00:00,68.99,69.0,68.97,68.97,1700.0,44.1432,44.1496,44.1304,44.1304,1700.0
2014-03-19 11:05:00,68.99,68.99,68.9,68.92,3300.0,44.1432,44.1432,44.0856,44.0984,3300.0
2014-03-19 11:10:00,68.92,68.92,68.86,68.87,5400.0,44.0984,44.0984,44.06,44.0664,5400.0
2014-03-19 11:15:00,68.87,68.87,68.83,68.83,2800.0,44.0664,44.0664,44.0408,44.0408,2800.0
2014-03-19 11:20:00,68.83,68.83,68.76,68.76,7200.0,44.0408,44.0408,43.996,43.996,7200.0
2014-03-19 11:25:00,68.75,68.76,68.71,68.72,8500.0,43.9896,43.996,43.964,43.9704,8500.0
2014-03-19 11:30:00,68.71,68.83,68.71,68.83,15000.0,43.964,44.0408,43.964,44.0408,15000.0
2014-03-19 11:35:00,68.84,68.96,68.84,68.92,19500.0,44.0472,44.124,44.0472,44.0984,19500.0
2014-03-19 11:40:00,68.93,68.96,68.92,68.96,1800.0,44.1048,44.124,44.0984,44.124,1800.0
2014-03-19 11:45:00,68.96,68.99,68.91,68.96,4400.0,44.124,44.1432,44.092,44.124,4400.0
2014-03-19 11:50:00,68.98,68.98,68.92,68.95,2100.0,44.1368,44.1368,44.0984,44.1176,2100.0
2014-03-19 11:55:00,68.94,68.94,68.89,68.9,3500.0,44.1112,44.1112,44.0792,44.0856,3500.0
2014-03-19 12:00:00,68.92,68.98,68.9,68.98,4600.0,44.0984,44.1368,44.0856,44.1368,4600.0
2014-03-19 12:05:00,68.97,68.98,68.93,68.96,5700.0,44.1304,44.1368,44.1048,44.124,5700.0
2014-03-19 12:10:00,68.96,69.08,68.96,69.06,10900.0,44.124,44.2007,44.124,44.1879,10900.0
2014-03-19 12:15:00,69.05,69.1,69.03,69.05,28900.0,44.1816,44.2135,44.1688,44.1816,28900.0
2014-03-19 12:20:00,69.04,69.04,68.98,69.03,7000.0,44.1752,44.1752,44.1368,44.1688,7000.0
2014-03-19 12:25:00,69.02,69.08,69.02,69.06,4400.0,44.1624,44.2007,44.1624,44.1879,4400.0
2014-03-19 12:30:00,69.05,69.08,69.05,69.05,7000.0,44.1816,44.2007,44.1816,44.1816,7000.0
2014-03-19 12:35:00,69.05,69.07,69.04,69.05,5100.0,44.1816,44.1943,44.1752,44.1816,5100.0
2014-03-19 12:40:00,69.05,69.07,69.05,69.06,3800.0,44.1816,44.1943,44.1816,44.1879,3800.0
2014-03-19 12:45:00,69.05,69.09,69.01,69.07,12800.0,44.1816,44.2071,44.156,44.1943,12800.0
2014-03-19 12:50:00,69.08,69.09,69.06,69.09,2400.0,44.2007,44.2071,44.1879,44.2071,2400.0
2014-03-19 12:55:00,69.1,69.1,69.06,69.06,500.0,44.2135,44.2135,44.1879,44.1879,500.0
2014-03-19 13:00:00,69.07,69.08,69.04,69.07,5400.0,44.1943,44.2007,44.1752,44.1943,5400.0
2014-03-19 13:05:00,69.08,69.09,69.04,69.04,1400.0,44.2007,44.2071,44.1752,44.1752,1400.0
2014-03-19 13:10:00,69.05,69.08,69.04,69.07,5400.0,44.1816,44.2007,44.1752,44.1943,5400.0
2014-03-19 13:15:00,69.07,69.1,69.06,69.09,3200.0,44.1943,44.2135,44.1879,44.2071,3200.0
2014-03-19 13:20:00,69.09,69.09,69.03,69.06,3500.0,44.2071,44.2071,44.1688,44.1879,3500.0
2014-03-19 13:25:00,69.04,69.08,69.04,69.05,5700.0,44.1752,44.2007,44.1752,44.1816,5700.0
2014-03-19 13:30:00,69.05,69.1,69.04,69.04,4300.0,44.1816,44.2135,44.1752,44.1752,4300.0
2014-03-19 13:35:00,69.05,69.06,69.02,69.03,2700.0,44.1816,44.1879,44.1624,44.1688,2700.0
2014-03-19 13:40:00,69.04,69.08,69.03,69.03,2800.0,44.1752,44.2007,44.1688,44.1688,2800.0
2014-03-19 13:45:00,69.03,69.06,69.01,69.02,5200.0,44.1688,44.1879,44.156,44.1624,5200.0
2014-03-19 13:50:00,69.01,69.03,69.0,69.03,4100.0,44.156,44.1688,44.1496,44.1688,4100.0
2014-03-19 13:55:00,69.04,69.11,69.01,69.11,9400.0,44.1752,44.2199,44.156,44.2199,9400.0
2014-03-19 14:00:00,69.13,69.13,68.9,69.01,75200.0,44.2327,44.2327,44.0856,44.156,75200.0
2014-03-19 14:05:00,68.95,68.95,68.72,68.82,9300.0,44.1176,44.1176,43.9704,44.0344,9300.0
2014-03-19 14:10:00,68.9,68.94,68.82,68.87,16400.0,44.0856,44.1112,44.0344,44.0664,16400.0
2014-03-19 14:15:00,68.94,68.97,68.83,68.95,5300.0,44.1112,44.1304,44.0408,44.1176,5300.0
2014-03-19 14:20:00,68.93,68.93,68.85,68.85,6100.0,44.1048,44.1048,44.0536,44.0536,6100.0
2014-03-19 14:25:00,68.88,68.93,68.77,68.84,11200.0,44.0728,44.1048,44.0024,44.0472,11200.0
2014-03-19 14:30:00,68.84,68.91,68.8,68.84,13200.0,44.0472,44.092,44.0216,44.0472,13200.0
2014-03-19 14:35:00,68.83,68.83,68.73,68.81,7500.0,44.0408,44.0408,43.9768,44.028,7500.0
2014-03-19 14:40:00,68.82,68.83,68.71,68.83,6800.0,44.0344,44.0408,43.964,44.0408,6800.0
2014-03-19 14:45:00,68.84,68.9,68.76,68.76,9900.0,44.0472,44.0856,43.996,43.996,9900.0
2014-03-19 14:50:00,68.76,68.9,68.76,68.81,8700.0,43.996,44.0856,43.996,44.028,8700.0
2014-03-19 14:55:00,68.82,68.88,68.81,68.83,4600.0,44.0344,44.0728,44.028,44.0408,4600.0
2014-03-19 15:00:00,68.82,68.82,68.72,68.72,5400.0,44.0344,44.0344,43.9704,43.9704,5400.0
2014-03-19 15:05:00,68.71,68.71,68.29,68.29,14300.0,43.964,43.964,43.6953,43.6953,14300.0
2014-03-19 15:10:00,68.28,68.34,68.08,68.34,44500.0,43.6889,43.7273,43.5609,43.7273,44500.0
2014-03-19 15:15:00,68.32,68.37,68.29,68.33,10900.0,43.7145,43.7465,43.6953,43.7209,10900.0
2014-03-19 15:20:00,68.35,68.5,68.29,68.29,70400.0,43.7337,43.8296,43.6953,43.6953,70400.0
2014-03-19 15:25:00,68.33,68.47,68.32,68.41,22300.0,43.7209,43.8104,43.7145,43.772,22300.0
2014-03-19 15:30:00,68.39,68.58,68.39,68.58,23900.0,43.7593,43.8808,43.7593,43.8808,23900.0
2014-03-19 15:35:00,68.6,68.65,68.54,68.59,10400.0,43.8936,43.9256,43.8552,43.8872,10400.0
2014-03-19 15:40:00,68.61,68.71,68.61,68.68,24300.0,43.9,43.964,43.9,43.9448,24300.0
2014-03-19 15:45:00,68.69,68.73,68.66,68.69,18800.0,43.9512,43.9768,43.932,43.9512,18800.0
2014-03-19 15:50:00,68.69,68.74,68.65,68.67,35500.0,43.9512,43.9832,43.9256,43.9384,35500.0
2014-03-19 15:55:00,68.68,68.72,68.56,68.59,74200.0,43.9448,43.9704,43.868,43.8872,74200.0
2014-03-20 09:30:00,68.08,68.21,67.96,68.06,30100.0,43.5609,43.6441,43.4841,43.5481,30100.0
2014-03-20 09:35:00,68.02,68.32,68.02,68.25,21500.0,43.5225,43.7145,43.5225,43.6697,21500.0
2014-03-20 09:40:00,68.29,68.37,68.15,68.2,23900.0,43.6953,43.7465,43.6057,43.6377,23900.0
2014-03-20 09:45:00,68.25,68.36,68.15,68.26,26600.0,43.6697,43.7401,43.6057,43.6761,26600.0
2014-03-20 09:50:00,68.26,68.48,68.14,68.43,30900.0,43.6761,43.8168,43.5993,43.7848,30900.0
2014-03-20 09:55:00,68.44,68.45,68.24,68.37,14300.0,43.7912,43.7976,43.6633,43.7465,14300.0
2014-03-20 10:00:00,68.38,68.5,68.26,68.42,19400.0,43.7529,43.8296,43.6761,43.7784,19400.0
2014-03-20 10:05:00,68.41,68.67,68.38,68.61,29900.0,43.772,43.9384,43.7529,43.9,29900.0
2014-03-20 10:10:00,68.62,68.7,68.59,68.69,12100.0,43.9064,43.9576,43.8872,43.9512,12100.0
2014-03-20 10:15:00,68.7,68.88,68.7,68.86,11600.0,43.9576,44.0728,43.9576,44.06,11600.0
2014-03-20 10:20:00,68.85,68.89,68.72,68.74,28100.0,44.0536,44.0792,43.9704,43.9832,28100.0
2014-03-20 10:25:00,68.75,68.81,68.75,68.79,14400.0,43.9896,44.028,43.9896,44.0152,14400.0
2014-03-20 10:30:00,68.79,68.81,68.72,68.81,9900.0,44.0152,44.028,43.9704,44.028,9900.0
2014-03-20 10:35:00,68.81,68.89,68.79,68.83,17800.0,44.028,44.0792,44.0152,44.0408,17800.0
2014-03-20 10:40:00,68.85,68.89,68.83,68.83,6800.0,44.0536,44.0792,44.0408,44.0408,6800.0
2014-03-20 10:45:00,68.83,68.83,68.66,68.66,19100.0,44.0408,44.0408,43.932,43.932,19100.0
2014-03-20 10:50:00,68.67,68.68,68.62,68.67,11000.0,43.9384,43.9448,43.9064,43.9384,11000.0
2014-03-20 10:55:00,68.67,68.68,68.62,68.66,9300.0,43.9384,43.9448,43.9064,43.932,9300.0
2014-03-20 11:00:00,68.65,68.72,68.59,68.72,24200.0,43.9256,43.9704,43.8872,43.9704,24200.0
2014-03-20 11:05:00,68.72,68.83,68.65,68.82,21000.0,43.9704,44.0408,43.9256,44.0344,21000.0
2014-03-20 11:10:00,68.81,68.88,68.78,68.88,14600.0,44.028,44.0728,44.0088,44.0728,14600.0
2014-03-20 11:15:00,68.89,68.93,68.84,68.9,69900.0,44.0792,44.1048,44.0472,44.0856,69900.0
2014-03-20 11:20:00,68.87,68.88,68.82,68.88,11900.0,44.0664,44.0728,44.0344,44.0728,11900.0
2014-03-20 11:25:00,68.88,68.99,68.88,68.99,9100.0,44.0728,44.1432,44.0728,44.1432,9100.0
2014-03-20 11:30:00,69.0,69.13,68.98,69.1,17600.0,44.1496,44.2327,44.1368,44.2135,17600.0
2014-03-20 11:35:00,69.1,69.11,69.01,69.05,16200.0,44.2135,44.2199,44.156,44.1816,16200.0
2014-03-20 11:40:00,69.07,69.12,69.03,69.11,7300.0,44.1943,44.2263,44.1688,44.2199,7300.0
2014-03-20 11:45:00,69.13,69.14,69.05,69.06,16000.0,44.2327,44.2391,44.1816,44.1879,16000.0
2014-03-20 11:50:00,69.06,69.07,68.99,69.01,9600.0,44.1879,44.1943,44.1432,44.156,9600.0
2014-03-20 11:55:00,69.03,69.04,68.96,69.04,10200.0,44.1688,44.1752,44.124,44.1752,10200.0
2014-03-20 12:00:00,69.0,69.01,68.91,68.92,5600.0,44.1496,44.156,44.092,44.0984,5600.0
2014-03-20 12:05:00,68.96,68.97,68.9,68.91,6000.0,44.124,44.1304,44.0856,44.092,6000.0
2014-03-20 12:10:00,68.89,68.94,68.89,68.92,10000.0,44.0792,44.1112,44.0792,44.0984,10000.0
2014-03-20 12:15:00,68.91,69.09,68.91,69.04,14800.0,44.092,44.2071,44.092,44.1752,14800.0
2014-03-20 12:20:00,69.03,69.09,69.0,69.06,10800.0,44.1688,44.2071,44.1496,44.1879,10800.0
2014-03-20 12:25:00,69.09,69.15,69.08,69.14,7400.0,44.2071,44.2455,44.2007,44.2391,7400.0
2014-03-20 12:30:00,69.15,69.16,69.11,69.15,6800.0,44.2455,44.2519,44.2199,44.2455,6800.0
2014-03-20 12:35:00,69.12,69.16,69.11,69.16,5700.0,44.2263,44.2519,44.2199,44.2519,5700.0
2014-03-20 12:40:00,69.16,69.16,69.14,69.15,7900.0,44.2519,44.2519,44.2391,44.2455,7900.0
2014-03-20 12:45:00,69.16,69.29,69.15,69.29,13800.0,44.2519,44.3351,44.2455,44.3351,13800.0
2014-03-20 12:50:00,69.26,69.45,69.26,69.45,15500.0,44.3159,44.4375,44.3159,44.4375,15500.0
2014-03-20 12:55:00,69.45,69.46,69.4,69.44,13100.0,44.4375,44.4439,44.4055,44.4311,13100.0
2014-03-20 13:00:00,69.44,69.48,69.34,69.37,8300.0,44.4311,44.4567,44.3671,44.3863,8300.0
2014-03-20 13:05:00,69.38,69.49,69.36,69.45,8600.0,44.3927,44.4631,44.3799,44.4375,8600.0
2014-03-20 13:10:00,69.44,69.5,69.39,69.5,28800.0,44.4311,44.4695,44.3991,44.4695,28800.0
2014-03-20 13:15:00,69.51,69.59,69.5,69.56,36000.0,44.4759,44.5271,44.4695,44.5079,36000.0
2014-03-20 13:20:00,69.57,69.59,69.46,69.56,27700.0,44.5143,44.5271,44.4439,44.5079,27700.0
2014-03-20 13:25:00,69.56,69.59,69.39,69.43,20800.0,44.5079,44.5271,44.3991,44.4247,20800.0
2014-03-20 13:30:00,69.44,69.44,69.35,69.36,10600.0,44.4311,44.4311,44.3735,44.3799,10600.0
2014-03-20 13:35:00,69.36,69.51,69.36,69.51,7100.0,44.3799,44.4759,44.3799,44.4759,7100.0
2014-03-20 13:40:00,69.51,69.6,69.51,69.59,7300.0,44.4759,44.5335,44.4759,44.5271,7300.0
2014-03-20 13:45:00,69.59,69.6,69.55,69.56,8400.0,44.5271,44.5335,44.5015,44.5079,8400.0
2014-03-20 13:50:00,69.55,69.56,69.49,69.5,8900.0,44.5015,44.5079,44.4631,44.4695,8900.0
2014-03-20 13:55:00,69.49,69.65,69.49,69.65,12600.0,44.4631,44.5655,44.4631,44.5655,12600.0
2014-03-20 14:00:00,69.66,69.67,69.62,69.67,5800.0,44.5719,44.5783,44.5463,44.5783,5800.0
2014-03-20 14:05:00,69.64,69.67,69.61,69.66,4200.0,44.5591,44.5783,44.5399,44.5719,4200.0
2014-03-20 14:10:00,69.66,69.66,69.6,69.6,16500.0,44.5719,44.5719,44.5335,44.5335,16500.0
2014-03-20 14:15:00,69.61,69.63,69.59,69.63,10200.0,44.5399,44.5527,44.5271,44.5527,10200.0
2014-03-20 14:20:00,69.63,69.77,69.63,69.77,26100.0,44.5527,44.6422,44.5527,44.6422,26100.0
2014-03-20 14:25:00,69.76,69.82,69.75,69.82,16200.0,44.6358,44.6742,44.6294,44.6742,16200.0
2014-03-20 14:30:00,69.82,69.86,69.8,69.85,21300.0,44.6742,44.6998,44.6614,44.6934,21300.0
2014-03-20 14:35:00,69.85,69.85,69.82,69.84,11500.0,44.6934,44.6934,44.6742,44.687,11500.0
2014-03-20 14:40:00,69.83,69.83,69.77,69.8,13200.0,44.6806,44.6806,44.6422,44.6614,13200.0
2014-03-20 14:45:00,69.8,69.83,69.76,69.78,8100.0,44.6614,44.6806,44.6358,44.6486,8100.0
2014-03-20 14:50:00,69.77,69.78,69.74,69.77,14900.0,44.6422,44.6486,44.623,44.6422,14900.0
2014-03-20 14:55:00,69.76,69.78,69.7,69.7,9600.0,44.6358,44.6486,44.5975,44.5975,9600.0
2014-03-20 15:00:00,69.71,69.78,69.7,69.7,21000.0,44.6039,44.6486,44.5975,44.5975,21000.0
2014-03-20 15:05:00,69.69,69.7,69.6,69.66,13500.0,44.5911,44.5975,44.5335,44.5719,13500.0
2014-03-20 15:10:00,69.66,69.66,69.58,69.61,11000.0,44.5719,44.5719,44.5207,44.5399,11000.0
2014-03-20 15:15:00,69.61,69.7,69.6,69.68,9900.0,44.5399,44.5975,44.5335,44.5847,9900.0
2014-03-20 15:20:00,69.69,69.8,69.69,69.75,28100.0,44.5911,44.6614,44.5911,44.6294,28100.0
2014-03-20 15:25:00,69.75,69.84,69.72,69.78,76100.0,44.6294,44.687,44.6102,44.6486,76100.0
2014-03-20 15:30:00,69.8,69.88,69.8,69.87,39800.0,44.6614,44.7126,44.6614,44.7062,39800.0
2014-03-20 15:35:00,69.88,69.89,69.73,69.81,30100.0,44.7126,44.719,44.6166,44.6678,30100.0
2014-03-20 15:40:00,69.81,69.84,69.77,69.84,25000.0,44.6678,44.687,44.6422,44.687,25000.0
2014-03-20 15:45:00,69.83,69.88,69.82,69.88,34900.0,44.6806,44.7126,44.6742,44.7126,34900.0
2014-03-20 15:50:00,69.87,69.9,69.84,69.84,75900.0,44.7062,44.7254,44.687,44.687,75900.0
2014-03-20 15:55:00,69.84,69.96,69.83,69.94,69600.0,44.687,44.7638,44.6806,44.751,69600.0
2014-03-21 09:30:00,69.94,70.74,69.89,70.22,418700.0,44.751,45.2629,44.719,44.9302,418700.0
2014-03-21 09:35:00,70.27,70.27,69.91,69.98,19300.0,44.9622,44.9622,44.7318,44.7766,19300.0
2014-03-21 09:40:00,69.96,70.29,69.96,70.24,64100.0,44.7638,44.975,44.7638,44.943,64100.0
2014-03-21 09:45:00,70.29,70.52,70.26,70.46,25100.0,44.975,45.1221,44.9558,45.0837,25100.0
2014-03-21 09:50:00,70.46,70.67,70.37,70.63,57500.0,45.0837,45.2181,45.0262,45.1925,57500.0
2014-03-21 09:55:00,70.66,70.72,70.52,70.66,37500.0,45.2117,45.2501,45.1221,45.2117,37500.0
2014-03-21 10:00:00,70.66,70.7,70.48,70.65,17700.0,45.2117,45.2373,45.0965,45.2053,17700.0
2014-03-21 10:05:00,70.66,70.7,70.44,70.53,28400.0,45.2117,45.2373,45.0709,45.1285,28400.0
2014-03-21 10:10:00,70.53,70.71,70.43,70.64,24200.0,45.1285,45.2437,45.0645,45.1989,24200.0
2014-03-21 10:15:00,70.61,70.66,70.49,70.52,16500.0,45.1797,45.2117,45.1029,45.1221,16500.0
2014-03-21 10:20:00,70.46,70.53,70.41,70.48,11000.0,45.0837,45.1285,45.0517,45.0965,11000.0
2014-03-21 10:25:00,70.48,70.5,70.21,70.23,30100.0,45.0965,45.1093,44.9238,44.9366,30100.0
2014-03-21 10:30:00,70.23,70.46,70.22,70.44,17900.0,44.9366,45.0837,44.9302,45.0709,17900.0
2014-03-21 10:35:00,70.44,70.44,70.27,70.27,8000.0,45.0709,45.0709,44.9622,44.9622,8000.0
2014-03-21 10:40:00,70.28,70.3,70.22,70.26,8000.0,44.9686,44.9814,44.9302,44.9558,8000.0
2014-03-21 10:45:00,70.25,70.52,70.25,70.47,20400.0,44.9494,45.1221,44.9494,45.0901,20400.0
2014-03-21 10:50:00,70.49,70.52,70.42,70.5,13300.0,45.1029,45.1221,45.0581,45.1093,13300.0
2014-03-21 10:55:00,70.49,70.61,70.45,70.5,15200.0,45.1029,45.1797,45.0773,45.1093,15200.0
2014-03-21 11:00:00,70.51,70.62,70.48,70.48,6900.0,45.1157,45.1861,45.0965,45.0965,6900.0
2014-03-21 11:05:00,70.49,70.52,70.43,70.5,6900.0,45.1029,45.1221,45.0645,45.1093,6900.0
2014-03-21 11:10:00,70.5,70.6,70.48,70.58,7200.0,45.1093,45.1733,45.0965,45.1605,7200.0
2014-03-21 11:15:00,70.57,70.57,70.44,70.48,12700.0,45.1541,45.1541,45.0709,45.0965,12700.0
2014-03-21 11:20:00,70.48,70.57,70.48,70.56,6900.0,45.0965,45.1541,45.0965,45.1477,6900.0
2014-03-21 11:25:00,70.59,70.62,70.52,70.62,30600.0,45.1669,45.1861,45.1221,45.1861,30600.0
2014-03-21 11:30:00,70.61,70.64,70.61,70.61,5400.0,45.1797,45.1989,45.1797,45.1797,5400.0
2014-03-21 11:35:00,70.64,70.64,70.58,70.62,8900.0,45.1989,45.1989,45.1605,45.1861,8900.0
2014-03-21 11:40:00,70.61,70.64,70.58,70.6,13000.0,45.1797,45.1989,45.1605,45.1733,13000.0
2014-03-21 11:45:00,70.6,70.67,70.6,70.63,9100.0,45.1733,45.2181,45.1733,45.1925,9100.0
2014-03-21 11:50:00,70.62,70.63,70.59,70.62,10800.0,45.1861,45.1925,45.1669,45.1861,10800.0
2014-03-21 11:55:00,70.6,70.62,70.54,70.59,26500.0,45.1733,45.1861,45.1349,45.1669,26500.0
2014-03-21 12:00:00,70.59,70.63,70.59,70.61,16800.0,45.1669,45.1925,45.1669,45.1797,16800.0
2014-03-21 12:05:00,70.6,70.62,70.59,70.6,28000.0,45.1733,45.1861,45.1669,45.1733,28000.0
2014-03-21 12:10:00,70.6,70.64,70.6,70.61,14800.0,45.1733,45.1989,45.1733,45.1797,14800.0
2014-03-21 12:15:00,70.61,70.7,70.59,70.7,7300.0,45.1797,45.2373,45.1669,45.2373,7300.0
2014-03-21 12:20:00,70.71,70.77,70.69,70.72,10800.0,45.2437,45.2821,45.2309,45.2501,10800.0
2014-03-21 12:25:00,70.71,70.76,70.69,70.69,11400.0,45.2437,45.2757,45.2309,45.2309,11400.0
2014-03-21 12:30:00,70.69,70.7,70.53,70.53,14300.0,45.2309,45.2373,45.1285,45.1285,14300.0
2014-03-21 12:35:00,70.52,70.56,70.45,70.52,10700.0,45.1221,45.1477,45.0773,45.1221,10700.0
2014-03-21 12:40:00,70.55,70.63,70.55,70.59,5600.0,45.1413,45.1925,45.1413,45.1669,5600.0
2014-03-21 12:45:00,70.56,70.62,70.55,70.57,10200.0,45.1477,45.1861,45.1413,45.1541,10200.0
2014-03-21 12:50:00,70.55,70.55,70.42,70.43,8000.0,45.1413,45.1413,45.0581,45.0645,8000.0
2014-03-21 12:55:00,70.44,70.45,70.36,70.39,4000.0,45.0709,45.0773,45.0198,45.0389,4000.0
2014-03-21 13:00:00,70.4,70.41,70.33,70.35,8300.0,45.0453,45.0517,45.0006,45.0134,8300.0
2014-03-21 13:05:00,70.34,70.36,70.28,70.33,5800.0,45.007,45.0198,44.9686,45.0006,5800.0
2014-03-21 13:10:00,70.32,70.32,70.19,70.22,17600.0,44.9942,44.9942,44.911,44.9302,17600.0
2014-03-21 13:15:00,70.22,70.22,70.1,70.2,15900.0,44.9302,44.9302,44.8534,44.9174,15900.0
2014-03-21 13:20:00,70.19,70.21,70.08,70.11,7400.0,44.911,44.9238,44.8406,44.8598,7400.0
2014-03-21 13:25:00,70.11,70.13,70.03,70.09,15900.0,44.8598,44.8726,44.8086,44.847,15900.0
2014-03-21 13:30:00,70.1,70.14,70.05,70.11,9100.0,44.8534,44.879,44.8214,44.8598,9100.0
2014-03-21 13:35:00,70.13,70.19,70.08,70.19,12700.0,44.8726,44.911,44.8406,44.911,12700.0
2014-03-21 13:40:00,70.19,70.19,69.95,69.95,27800.0,44.911,44.911,44.7574,44.7574,27800.0
2014-03-21 13:45:00,69.98,70.12,69.98,70.11,11200.0,44.7766,44.8662,44.7766,44.8598,11200.0
2014-03-21 13:50:00,70.12,70.27,70.1,70.26,22600.0,44.8662,44.9622,44.8534,44.9558,22600.0
2014-03-21 13:55:00,70.26,70.3,70.07,70.07,9800.0,44.9558,44.9814,44.8342,44.8342,9800.0
2014-03-21 14:00:00,70.08,70.17,70.06,70.13,8100.0,44.8406,44.8982,44.8278,44.8726,8100.0
2014-03-21 14:05:00,70.15,70.19,70.06,70.11,8500.0,44.8854,44.911,44.8278,44.8598,8500.0
2014-03-21 14:10:00,70.11,70.13,70.04,70.07,15100.0,44.8598,44.8726,44.815,44.8342,15100.0
2014-03-21 14:15:00,70.06,70.15,70.05,70.06,10100.0,44.8278,44.8854,44.8214,44.8278,10100.0
2014-03-21 14:20:00,70.05,70.08,70.04,70.06,9000.0,44.8214,44.8406,44.815,44.8278,9000.0
2014-03-21 14:25:00,70.06,70.06,69.89,69.9,43100.0,44.8278,44.8278,44.719,44.7254,43100.0
2014-03-21 14:30:00,69.89,69.89,69.77,69.88,17100.0,44.719,44.719,44.6422,44.7126,17100.0
2014-03-21 14:35:00,69.88,70.05,69.88,70.04,14500.0,44.7126,44.8214,44.7126,44.815,14500.0
2014-03-21 14:40:00,70.04,70.07,70.02,70.05,11400.0,44.815,44.8342,44.8022,44.8214,11400.0
2014-03-21 14:45:00,70.06,70.09,69.89,69.89,12600.0,44.8278,44.847,44.719,44.719,12600.0
2014-03-21 14:50:00,69.9,70.09,69.9,70.05,17300.0,44.7254,44.847,44.7254,44.8214,17300.0
2014-03-21 14:55:00,70.04,70.1,69.96,70.08,8000.0,44.815,44.8534,44.7638,44.8406,8000.0
2014-03-21 15:00:00,70.08,70.08,69.91,69.96,22600.0,44.8406,44.8406,44.7318,44.7638,22600.0
2014-03-21 15:05:00,69.94,70.03,69.93,69.97,11200.0,44.751,44.8086,44.7446,44.7702,11200.0
2014-03-21 15:10:00,69.97,70.05,69.97,69.99,17400.0,44.7702,44.8214,44.7702,44.783,17400.0
2014-03-21 15:15:00,70.0,70.06,69.98,70.04,17900.0,44.7894,44.8278,44.7766,44.815,17900.0
2014-03-21 15:20:00,70.03,70.05,69.97,70.04,15800.0,44.8086,44.8214,44.7702,44.815,15800.0
2014-03-21 15:25:00,70.05,70.09,69.97,70.07,51400.0,44.8214,44.847,44.7702,44.8342,51400.0
2014-03-21 15:30:00,70.06,70.06,69.89,69.94,30900.0,44.8278,44.8278,44.719,44.751,30900.0
2014-03-21 15:35:00,69.93,69.94,69.86,69.86,25900.0,44.7446,44.751,44.6998,44.6998,25900.0
2014-03-21 15:40:00,69.85,69.92,69.76,69.92,31300.0,44.6934,44.7382,44.6358,44.7382,31300.0
2014-03-21 15:45:00,69.92,69.95,69.87,69.93,47900.0,44.7382,44.7574,44.7062,44.7446,47900.0
2014-03-21 15:50:00,69.93,70.06,69.93,70.02,60400.0,44.7446,44.8278,44.7446,44.8022,60400.0
2014-03-21 15:55:00,70.03,70.05,70.0,70.02,131700.0,44.8086,44.8214,44.7894,44.8022,131700.0
2014-03-24 09:30:00,70.27,70.47,69.95,70.42,49700.0,44.9622,45.0901,44.7574,45.0581,49700.0
2014-03-24 09:35:00,70.33,70.5,70.25,70.41,11600.0,45.0006,45.1093,44.9494,45.0517,11600.0
2014-03-24 09:40:00,70.38,70.41,70.19,70.37,27200.0,45.0325,45.0517,44.911,45.0262,27200.0
2014-03-24 09:45:00,70.39,70.5,70.25,70.37,27200.0,45.0389,45.1093,44.9494,45.0262,27200.0
2014-03-24 09:50:00,70.37,70.5,70.25,70.5,14700.0,45.0262,45.1093,44.9494,45.1093,14700.0
2014-03-24 09:55:00,70.52,70.55,70.43,70.47,10600.0,45.1221,45.1413,45.0645,45.0901,10600.0
2014-03-24 10:00:00,70.45,70.48,70.29,70.46,17000.0,45.0773,45.0965,44.975,45.0837,17000.0
2014-03-24 10:05:00,70.45,70.48,70.31,70.46,20900.0,45.0773,45.0965,44.9878,45.0837,20900.0
2014-03-24 10:10:00,70.46,70.53,70.21,70.23,24800.0,45.0837,45.1285,44.9238,44.9366,24800.0
2014-03-24 10:15:00,70.22,70.35,70.2,70.21,16500.0,44.9302,45.0134,44.9174,44.9238,16500.0
2014-03-24 10:20:00,70.21,70.21,70.1,70.14,11700.0,44.9238,44.9238,44.8534,44.879,11700.0
2014-03-24 10:25:00,70.15,70.2,70.02,70.07,19400.0,44.8854,44.9174,44.8022,44.8342,19400.0
2014-03-24 10:30:00,70.02,70.04,69.77,69.79,20200.0,44.8022,44.815,44.6422,44.655,20200.0
2014-03-24 10:35:00,69.82,69.9,69.79,69.87,8300.0,44.6742,44.7254,44.655,44.7062,8300.0
2014-03-24 10:40:00,69.88,70.07,69.85,69.99,14000.0,44.7126,44.8342,44.6934,44.783,14000.0
2014-03-24 10:45:00,69.97,70.03,69.87,69.89,16600.0,44.7702,44.8086,44.7062,44.719,16600.0
2014-03-24 10:50:00,69.84,69.96,69.78,69.89,20300.0,44.687,44.7638,44.6486,44.719,20300.0
2014-03-24 10:55:00,69.88,70.01,69.83,69.98,12100.0,44.7126,44.7958,44.6806,44.7766,12100.0
2014-03-24 11:00:00,69.98,69.98,69.72,69.85,17100.0,44.7766,44.7766,44.6102,44.6934,17100.0
2014-03-24 11:05:00,69.87,69.87,69.77,69.83,8500.0,44.7062,44.7062,44.6422,44.6806,8500.0
2014-03-24 11:10:00,69.84,69.99,69.81,69.98,13700.0,44.687,44.783,44.6678,44.7766,13700.0
2014-03-24 11:15:00,70.0,70.03,69.93,69.97,9100.0,44.7894,44.8086,44.7446,44.7702,9100.0
2014-03-24 11:20:00,69.96,70.0,69.9,69.94,8500.0,44.7638,44.7894,44.7254,44.751,8500.0
2014-03-24 11:25:00,69.95,70.02,69.92,69.96,12700.0,44.7574,44.8022,44.7382,44.7638,12700.0
2014-03-24 11:30:00,69.94,69.95,69.89,69.92,9900.0,44.751,44.7574,44.719,44.7382,9900.0
2014-03-24 11:35:00,69.93,70.0,69.93,69.97,22200.0,44.7446,44.7894,44.7446,44.7702,22200.0
2014-03-24 11:40:00,69.97,70.01,69.88,69.89,27500.0,44.7702,44.7958,44.7126,44.719,27500.0
2014-03-24 11:45:00,69.87,69.9,69.69,69.69,53000.0,44.7062,44.7254,44.5911,44.5911,53000.0
2014-03-24 11:50:00,69.68,69.74,69.61,69.69,10000.0,44.5847,44.623,44.5399,44.5911,10000.0
2014-03-24 11:55:00,69.67,69.69,69.61,69.61,8700.0,44.5783,44.5911,44.5399,44.5399,8700.0
2014-03-24 12:00:00,69.6,69.73,69.58,69.73,5700.0,44.5335,44.6166,44.5207,44.6166,5700.0
2014-03-24 12:05:00,69.73,69.73,69.62,69.62,9900.0,44.6166,44.6166,44.5463,44.5463,9900.0
2014-03-24 12:10:00,69.63,69.65,69.51,69.52,10200.0,44.5527,44.5655,44.4759,44.4823,10200.0
2014-03-24 12:15:00,69.53,69.6,69.52,69.55,5300.0,44.4887,44.5335,44.4823,44.5015,5300.0
2014-03-24 12:20:00,69.57,69.6,69.52,69.53,3900.0,44.5143,44.5335,44.4823,44.4887,3900.0
2014-03-24 12:25:00,69.53,69.58,69.5,69.53,9200.0,44.4887,44.5207,44.4695,44.4887,9200.0
2014-03-24 12:30:00,69.54,69.57,69.42,69.43,31400.0,44.4951,44.5143,44.4183,44.4247,31400.0
2014-03-24 12:35:00,69.45,69.5,69.37,69.44,8500.0,44.4375,44.4695,44.3863,44.4311,8500.0
2014-03-24 12:40:00,69.44,69.44,69.26,69.36,17800.0,44.4311,44.4311,44.3159,44.3799,17800.0
2014-03-24 12:45:00,69.37,69.41,69.31,69.35,16100.0,44.3863,44.4119,44.3479,44.3735,16100.0
2014-03-24 12:50:00,69.37,69.42,69.36,69.36,9400.0,44.3863,44.4183,44.3799,44.3799,9400.0
2014-03-24 12:55:00,69.36,69.41,69.36,69.36,8000.0,44.3799,44.4119,44.3799,44.3799,8000.0
2014-03-24 13:00:00,69.36,69.58,69.36,69.56,14800.0,44.3799,44.5207,44.3799,44.5079,14800.0
2014-03-24 13:05:00,69.55,69.64,69.55,69.64,5000.0,44.5015,44.5591,44.5015,44.5591,5000.0
2014-03-24 13:10:00,69.65,69.74,69.65,69.73,7900.0,44.5655,44.623,44.5655,44.6166,7900.0
2014-03-24 13:15:00,69.72,69.72,69.62,69.65,5200.0,44.6102,44.6102,44.5463,44.5655,5200.0
2014-03-24 13:20:00,69.63,69.67,69.56,69.56,10100.0,44.5527,44.5783,44.5079,44.5079,10100.0
2014-03-24 13:25:00,69.56,69.7,69.56,69.7,4700.0,44.5079,44.5975,44.5079,44.5975,4700.0
2014-03-24 13:30:00,69.72,69.79,69.72,69.75,15100.0,44.6102,44.655,44.6102,44.6294,15100.0
2014-03-24 13:35:00,69.76,69.76,69.66,69.7,11800.0,44.6358,44.6358,44.5719,44.5975,11800.0
2014-03-24 13:40:00,69.7,69.8,69.68,69.74,24600.0,44.5975,44.6614,44.5847,44.623,24600.0
2014-03-24 13:45:00,69.72,69.73,69.63,69.69,19200.0,44.6102,44.6166,44.5527,44.5911,19200.0
2014-03-24 13:50:00,69.71,69.71,69.66,69.7,9000.0,44.6039,44.6039,44.5719,44.5975,9000.0
2014-03-24 13:55:00,69.7,69.78,69.69,69.73,23500.0,44.5975,44.6486,44.5911,44.6166,23500.0
2014-03-24 14:00:00,69.73,69.82,69.71,69.77,19400.0,44.6166,44.6742,44.6039,44.6422,19400.0
2014-03-24 14:05:00,69.79,69.81,69.73,69.74,38500.0,44.655,44.6678,44.6166,44.623,38500.0
2014-03-24 14:10:00,69.74,69.75,69.69,69.71,4800.0,44.623,44.6294,44.5911,44.6039,4800.0
2014-03-24 14:15:00,69.73,69.73,69.65,69.67,9700.0,44.6166,44.6166,44.5655,44.5783,9700.0
2014-03-24 14:20:00,69.66,69.78,69.66,69.76,13500.0,44.5719,44.6486,44.5719,44.6358,13500.0
2014-03-24 14:25:00,69.75,69.77,69.66,69.77,14500.0,44.6294,44.6422,44.5719,44.6422,14500.0
2014-03-24 14:30:00,69.77,69.89,69.77,69.8,5600.0,44.6422,44.719,44.6422,44.6614,5600.0
2014-03-24 14:35:00,69.81,69.82,69.73,69.76,5500.0,44.6678,44.6742,44.6166,44.6358,5500.0
2014-03-24 14:40:00,69.79,69.88,69.79,69.83,6600.0,44.655,44.7126,44.655,44.6806,6600.0
2014-03-24 14:45:00,69.84,69.93,69.84,69.88,6400.0,44.687,44.7446,44.687,44.7126,6400.0
2014-03-24 14:50:00,69.88,69.91,69.83,69.87,12400.0,44.7126,44.7318,44.6806,44.7062,12400.0
2014-03-24 14:55:00,69.87,69.88,69.81,69.81,8100.0,44.7062,44.7126,44.6678,44.6678,8100.0
2014-03-24 15:00:00,69.81,69.81,69.72,69.73,8500.0,44.6678,44.6678,44.6102,44.6166,8500.0
2014-03-24 15:05:00,69.72,69.72,69.66,69.68,6200.0,44.6102,44.6102,44.5719,44.5847,6200.0
2014-03-24 15:10:00,69.67,69.67,69.46,69.62,100600.0,44.5783,44.5783,44.4439,44.5463,100600.0
2014-03-24 15:15:00,69.63,69.63,69.36,69.41,72700.0,44.5527,44.5527,44.3799,44.4119,72700.0
2014-03-24 15:20:00,69.4,69.55,69.38,69.54,109200.0,44.4055,44.5015,44.3927,44.4951,109200.0
2014-03-24 15:25:00,69.56,69.69,69.46,69.69,42000.0,44.5079,44.5911,44.4439,44.5911,42000.0
2014-03-24 15:30:00,69.69,69.79,69.58,69.61,79500.0,44.5911,44.655,44.5207,44.5399,79500.0
2014-03-24 15:35:00,69.62,69.66,69.59,69.59,26400.0,44.5463,44.5719,44.5271,44.5271,26400.0
2014-03-24 15:40:00,69.58,69.59,69.54,69.58,29000.0,44.5207,44.5271,44.4951,44.5207,29000.0
2014-03-24 15:45:00,69.58,69.66,69.54,69.65,68400.0,44.5207,44.5719,44.4951,44.5655,68400.0
2014-03-24 15:50:00,69.65,69.68,69.58,69.67,54600.0,44.5655,44.5847,44.5207,44.5783,54600.0
2014-03-24 15:55:00,69.67,69.67,69.55,69.56,65600.0,44.5783,44.5783,44.5015,44.5079,65600.0
2014-03-25 09:30:00,69.81,70.0,69.71,69.9,25000.0,44.6678,44.7894,44.6039,44.7254,25000.0
2014-03-25 09:35:00,69.92,69.92,69.62,69.66,11800.0,44.7382,44.7382,44.5463,44.5719,11800.0
2014-03-25 09:40:00,69.67,69.67,69.5,69.5,10000.0,44.5783,44.5783,44.4695,44.4695,10000.0
2014-03-25 09:45:00,69.47,69.63,69.47,69.62,21900.0,44.4503,44.5527,44.4503,44.5463,21900.0
2014-03-25 09:50:00,69.6,69.67,69.53,69.57,21700.0,44.5335,44.5783,44.4887,44.5143,21700.0
2014-03-25 09:55:00,69.59,69.62,69.52,69.53,12000.0,44.5271,44.5463,44.4823,44.4887,12000.0
2014-03-25 10:00:00,69.55,69.64,69.43,69.53,17300.0,44.5015,44.5591,44.4247,44.4887,17300.0
2014-03-25 10:05:00,69.55,69.68,69.5,69.68,8500.0,44.5015,44.5847,44.4695,44.5847,8500.0
2014-03-25 10:10:00,69.69,69.91,69.69,69.81,20200.0,44.5911,44.7318,44.5911,44.6678,20200.0
2014-03-25 10:15:00,69.84,69.86,69.76,69.86,10100.0,44.687,44.6998,44.6358,44.6998,10100.0
2014-03-25 10:20:00,69.81,69.92,69.78,69.8,15800.0,44.6678,44.7382,44.6486,44.6614,15800.0
2014-03-25 10:25:00,69.8,69.8,69.72,69.74,14000.0,44.6614,44.6614,44.6102,44.623,14000.0
2014-03-25 10:30:00,69.73,69.76,69.64,69.75,19600.0,44.6166,44.6358,44.5591,44.6294,19600.0
2014-03-25 10:35:00,69.74,69.78,69.68,69.76,12300.0,44.623,44.6486,44.5847,44.6358,12300.0
2014-03-25 10:40:00,69.76,69.83,69.75,69.79,8600.0,44.6358,44.6806,44.6294,44.655,8600.0
2014-03-25 10:45:00,69.8,69.82,69.65,69.65,11600.0,44.6614,44.6742,44.5655,44.5655,11600.0
2014-03-25 10:50:00,69.65,69.75,69.59,69.71,29800.0,44.5655,44.6294,44.5271,44.6039,29800.0
2014-03-25 10:55:00,69.7,69.76,69.65,69.75,20200.0,44.5975,44.6358,44.5655,44.6294,20200.0
2014-03-25 11:00:00,69.74,69.84,69.7,69.76,10300.0,44.623,44.687,44.5975,44.6358,10300.0
2014-03-25 11:05:00,69.78,69.81,69.74,69.76,8300.0,44.6486,44.6678,44.623,44.6358,8300.0
2014-03-25 11:10:00,69.76,69.88,69.74,69.88,9900.0,44.6358,44.7126,44.623,44.7126,9900.0
2014-03-25 11:15:00,69.87,69.94,69.84,69.88,10600.0,44.7062,44.751,44.687,44.7126,10600.0
2014-03-25 11:20:00,69.89,69.99,69.86,69.99,14900.0,44.719,44.783,44.6998,44.783,14900.0
2014-03-25 11:25:00,69.99,69.99,69.9,69.92,11800.0,44.783,44.783,44.7254,44.7382,11800.0
2014-03-25 11:30:00,69.93,69.94,69.75,69.78,10200.0,44.7446,44.751,44.6294,44.6486,10200.0
2014-03-25 11:35:00,69.73,69.81,69.65,69.71,8300.0,44.6166,44.6678,44.5655,44.6039,8300.0
2014-03-25 11:40:00,69.71,69.75,69.65,69.66,6600.0,44.6039,44.6294,44.5655,44.5719,6600.0
2014-03-25 11:45:00,69.66,69.67,69.5,69.52,7600.0,44.5719,44.5783,44.4695,44.4823,7600.0
2014-03-25 11:50:00,69.53,69.54,69.45,69.46,11900.0,44.4887,44.4951,44.4375,44.4439,11900.0
2014-03-25 11:55:00,69.45,69.51,69.36,69.51,23200.0,44.4375,44.4759,44.3799,44.4759,23200.0
2014-03-25 12:00:00,69.49,69.55,69.47,69.55,9400.0,44.4631,44.5015,44.4503,44.5015,9400.0
2014-03-25 12:05:00,69.56,69.61,69.54,69.6,8200.0,44.5079,44.5399,44.4951,44.5335,8200.0
2014-03-25 12:10:00,69.6,69.63,69.54,69.54,6700.0,44.5335,44.5527,44.4951,44.4951,6700.0
2014-03-25 12:15:00,69.55,69.56,69.52,69.54,6100.0,44.5015,44.5079,44.4823,44.4951,6100.0
2014-03-25 12:20:00,69.55,69.56,69.47,69.51,10100.0,44.5015,44.5079,44.4503,44.4759,10100.0
2014-03-25 12:25:00,69.5,69.53,69.45,69.52,12000.0,44.4695,44.4887,44.4375,44.4823,12000.0
2014-03-25 12:30:00,69.53,69.64,69.53,69.6,7200.0,44.4887,44.5591,44.4887,44.5335,7200.0
2014-03-25 12:35:00,69.6,69.62,69.58,69.6,3400.0,44.5335,44.5463,44.5207,44.5335,3400.0
2014-03-25 12:40:00,69.62,69.66,69.62,69.63,5700.0,44.5463,44.5719,44.5463,44.5527,5700.0
2014-03-25 12:45:00,69.61,69.63,69.58,69.6,5800.0,44.5399,44.5527,44.5207,44.5335,5800.0
2014-03-25 12:50:00,69.61,69.73,69.61,69.65,6500.0,44.5399,44.6166,44.5399,44.5655,6500.0
2014-03-25 12:55:00,69.66,69.66,69.63,69.65,5800.0,44.5719,44.5719,44.5527,44.5655,5800.0
2014-03-25 13:00:00,69.65,69.66,69.54,69.55,4700.0,44.5655,44.5719,44.4951,44.5015,4700.0
2014-03-25 13:05:00,69.54,69.58,69.53,69.58,5800.0,44.4951,44.5207,44.4887,44.5207,5800.0
2014-03-25 13:10:00,69.59,69.65,69.57,69.62,5000.0,44.5271,44.5655,44.5143,44.5463,5000.0
2014-03-25 13:15:00,69.61,69.66,69.61,69.66,6300.0,44.5399,44.5719,44.5399,44.5719,6300.0
2014-03-25 13:20:00,69.65,69.77,69.64,69.77,7700.0,44.5655,44.6422,44.5591,44.6422,7700.0
2014-03-25 13:25:00,69.74,69.83,69.73,69.77,4500.0,44.623,44.6806,44.6166,44.6422,4500.0
2014-03-25 13:30:00,69.8,69.87,69.78,69.78,7100.0,44.6614,44.7062,44.6486,44.6486,7100.0
2014-03-25 13:35:00,69.77,69.79,69.74,69.79,4400.0,44.6422,44.655,44.623,44.655,4400.0
2014-03-25 13:40:00,69.79,69.79,69.76,69.79,3400.0,44.655,44.655,44.6358,44.655,3400.0
2014-03-25 13:45:00,69.82,69.88,69.79,69.85,3900.0,44.6742,44.7126,44.655,44.6934,3900.0
2014-03-25 13:50:00,69.88,69.9,69.87,69.87,5800.0,44.7126,44.7254,44.7062,44.7062,5800.0
2014-03-25 13:55:00,69.85,69.87,69.82,69.83,6800.0,44.6934,44.7062,44.6742,44.6806,6800.0
2014-03-25 14:00:00,69.81,69.85,69.79,69.85,7100.0,44.6678,44.6934,44.655,44.6934,7100.0
2014-03-25 14:05:00,69.85,69.85,69.77,69.8,6700.0,44.6934,44.6934,44.6422,44.6614,6700.0
2014-03-25 14:10:00,69.8,69.83,69.78,69.78,11600.0,44.6614,44.6806,44.6486,44.6486,11600.0
2014-03-25 14:15:00,69.79,69.79,69.71,69.71,10500.0,44.655,44.655,44.6039,44.6039,10500.0
2014-03-25 14:20:00,69.73,69.76,69.69,69.69,7300.0,44.6166,44.6358,44.5911,44.5911,7300.0
2014-03-25 14:25:00,69.71,69.73,69.65,69.66,8300.0,44.6039,44.6166,44.5655,44.5719,8300.0
2014-03-25 14:30:00,69.68,69.68,69.63,69.63,9100.0,44.5847,44.5847,44.5527,44.5527,9100.0
2014-03-25 14:35:00,69.62,69.78,69.62,69.78,10100.0,44.5463,44.6486,44.5463,44.6486,10100.0
2014-03-25 14:40:00,69.78,69.82,69.77,69.82,12800.0,44.6486,44.6742,44.6422,44.6742,12800.0
2014-03-25 14:45:00,69.81,69.84,69.76,69.76,16100.0,44.6678,44.687,44.6358,44.6358,16100.0
2014-03-25 14:50:00,69.74,69.78,69.72,69.74,30000.0,44.623,44.6486,44.6102,44.623,30000.0
2014-03-25 14:55:00,69.74,69.75,69.71,69.71,12200.0,44.623,44.6294,44.6039,44.6039,12200.0
2014-03-25 15:00:00,69.72,69.8,69.72,69.8,14200.0,44.6102,44.6614,44.6102,44.6614,14200.0
2014-03-25 15:05:00,69.81,69.86,69.8,69.84,17100.0,44.6678,44.6998,44.6614,44.687,17100.0
2014-03-25 15:10:00,69.86,69.94,69.85,69.93,16900.0,44.6998,44.751,44.6934,44.7446,16900.0
2014-03-25 15:15:00,69.94,69.98,69.93,69.95,20800.0,44.751,44.7766,44.7446,44.7574,20800.0
2014-03-25 15:20:00,69.95,69.99,69.95,69.96,26700.0,44.7574,44.783,44.7574,44.7638,26700.0
2014-03-25 15:25:00,69.97,69.97,69.87,69.88,18900.0,44.7702,44.7702,44.7062,44.7126,18900.0
2014-03-25 15:30:00,69.88,69.92,69.79,69.79,22200.0,44.7126,44.7382,44.655,44.655,22200.0
2014-03-25 15:35:00,69.79,69.89,69.79,69.86,24900.0,44.655,44.719,44.655,44.6998,24900.0
2014-03-25 15:40:00,69.87,69.89,69.85,69.88,19900.0,44.7062,44.719,44.6934,44.7126,19900.0
2014-03-25 15:45:00,69.88,69.88,69.77,69.79,29600.0,44.7126,44.7126,44.6422,44.655,29600.0
2014-03-25 15:50:00,69.78,69.82,69.76,69.81,42500.0,44.6486,44.6742,44.6358,44.6678,42500.0
2014-03-25 15:55:00,69.8,69.82,69.78,69.8,44900.0,44.6614,44.6742,44.6486,44.6614,44900.0
2014-03-26 09:30:00,70.2,70.37,70.07,70.35,27800.0,44.9174,45.0262,44.8342,45.0134,27800.0
2014-03-26 09:35:00,70.35,70.64,70.33,70.55,18000.0,45.0134,45.1989,45.0006,45.1413,18000.0
2014-03-26 09:40:00,70.55,70.7,70.45,70.68,12900.0,45.1413,45.2373,45.0773,45.2245,12900.0
2014-03-26 09:45:00,70.69,70.78,70.4,70.46,21900.0,45.2309,45.2885,45.0453,45.0837,21900.0
2014-03-26 09:50:00,70.46,70.51,70.3,70.34,13200.0,45.0837,45.1157,44.9814,45.007,13200.0
2014-03-26 09:55:00,70.38,70.42,70.26,70.26,6100.0,45.0325,45.0581,44.9558,44.9558,6100.0
2014-03-26 10:00:00,70.25,70.32,70.05,70.16,5300.0,44.9494,44.9942,44.8214,44.8918,5300.0
2014-03-26 10:05:00,70.14,70.22,70.01,70.01,6300.0,44.879,44.9302,44.7958,44.7958,6300.0
2014-03-26 10:10:00,69.98,70.12,69.94,70.06,9400.0,44.7766,44.8662,44.751,44.8278,9400.0
2014-03-26 10:15:00,70.05,70.08,69.8,69.8,16200.0,44.8214,44.8406,44.6614,44.6614,16200.0
2014-03-26 10:20:00,69.76,69.81,69.7,69.71,14400.0,44.6358,44.6678,44.5975,44.6039,14400.0
2014-03-26 10:25:00,69.69,69.82,69.69,69.82,11700.0,44.5911,44.6742,44.5911,44.6742,11700.0
2014-03-26 10:30:00,69.8,69.9,69.77,69.78,13300.0,44.6614,44.7254,44.6422,44.6486,13300.0
2014-03-26 10:35:00,69.75,69.94,69.67,69.92,39700.0,44.6294,44.751,44.5783,44.7382,39700.0
2014-03-26 10:40:00,69.92,70.19,69.81,69.82,94700.0,44.7382,44.911,44.6678,44.6742,94700.0
2014-03-26 10:45:00,69.81,69.84,69.74,69.76,26300.0,44.6678,44.687,44.623,44.6358,26300.0
2014-03-26 10:50:00,69.76,69.82,69.72,69.74,16900.0,44.6358,44.6742,44.6102,44.623,16900.0
2014-03-26 10:55:00,69.74,69.84,69.73,69.81,27100.0,44.623,44.687,44.6166,44.6678,27100.0
2014-03-26 11:00:00,69.81,69.88,69.78,69.8,18900.0,44.6678,44.7126,44.6486,44.6614,18900.0
2014-03-26 11:05:00,69.78,69.86,69.77,69.82,9800.0,44.6486,44.6998,44.6422,44.6742,9800.0
2014-03-26 11:10:00,69.88,69.97,69.85,69.91,12600.0,44.7126,44.7702,44.6934,44.7318,12600.0
2014-03-26 11:15:00,69.91,69.91,69.78,69.84,13700.0,44.7318,44.7318,44.6486,44.687,13700.0
2014-03-26 11:20:00,69.8,69.9,69.78,69.82,12300.0,44.6614,44.7254,44.6486,44.6742,12300.0
2014-03-26 11:25:00,69.8,69.96,69.78,69.88,7100.0,44.6614,44.7638,44.6486,44.7126,7100.0
2014-03-26 11:30:00,69.87,69.88,69.76,69.79,6300.0,44.7062,44.7126,44.6358,44.655,6300.0
2014-03-26 11:35:00,69.78,69.78,69.75,69.78,5800.0,44.6486,44.6486,44.6294,44.6486,5800.0
2014-03-26 11:40:00,69.78,69.84,69.73,69.74,8700.0,44.6486,44.687,44.6166,44.623,8700.0
2014-03-26 11:45:00,69.71,69.72,69.56,69.59,28400.0,44.6039,44.6102,44.5079,44.5271,28400.0
2014-03-26 11:50:00,69.56,69.65,69.47,69.47,13100.0,44.5079,44.5655,44.4503,44.4503,13100.0
2014-03-26 11:55:00,69.46,69.58,69.44,69.56,4700.0,44.4439,44.5207,44.4311,44.5079,4700.0
2014-03-26 12:00:00,69.55,69.55,69.48,69.48,3300.0,44.5015,44.5015,44.4567,44.4567,3300.0
2014-03-26 12:05:00,69.49,69.56,69.43,69.56,1900.0,44.4631,44.5079,44.4247,44.5079,1900.0
2014-03-26 12:10:00,69.58,69.6,69.53,69.6,2200.0,44.5207,44.5335,44.4887,44.5335,2200.0
2014-03-26 12:15:00,69.58,69.58,69.54,69.54,4600.0,44.5207,44.5207,44.4951,44.4951,4600.0
2014-03-26 12:20:00,69.53,69.54,69.5,69.5,7400.0,44.4887,44.4951,44.4695,44.4695,7400.0
2014-03-26 12:25:00,69.5,69.56,69.48,69.52,3900.0,44.4695,44.5079,44.4567,44.4823,3900.0
2014-03-26 12:30:00,69.53,69.64,69.48,69.58,5600.0,44.4887,44.5591,44.4567,44.5207,5600.0
2014-03-26 12:35:00,69.58,69.66,69.56,69.6,3000.0,44.5207,44.5719,44.5079,44.5335,3000.0
2014-03-26 12:40:00,69.58,69.66,69.58,69.61,4200.0,44.5207,44.5719,44.5207,44.5399,4200.0
2014-03-26 12:45:00,69.62,69.62,69.56,69.59,3500.0,44.5463,44.5463,44.5079,44.5271,3500.0
2014-03-26 12:50:00,69.56,69.62,69.56,69.59,2900.0,44.5079,44.5463,44.5079,44.5271,2900.0
2014-03-26 12:55:00,69.59,69.62,69.56,69.58,4400.0,44.5271,44.5463,44.5079,44.5207,4400.0
2014-03-26 13:00:00,69.62,69.64,69.59,69.59,3900.0,44.5463,44.5591,44.5271,44.5271,3900.0
2014-03-26 13:05:00,69.58,69.59,69.55,69.58,8200.0,44.5207,44.5271,44.5015,44.5207,8200.0
2014-03-26 13:10:00,69.56,69.61,69.55,69.61,5400.0,44.5079,44.5399,44.5015,44.5399,5400.0
2014-03-26 13:15:00,69.63,69.63,69.55,69.56,6000.0,44.5527,44.5527,44.5015,44.5079,6000.0
2014-03-26 13:20:00,69.55,69.57,69.53,69.53,7800.0,44.5015,44.5143,44.4887,44.4887,7800.0
2014-03-26 13:25:00,69.51,69.55,69.49,69.52,15200.0,44.4759,44.5015,44.4631,44.4823,15200.0
2014-03-26 13:30:00,69.52,69.52,69.44,69.49,16300.0,44.4823,44.4823,44.4311,44.4631,16300.0
2014-03-26 13:35:00,69.5,69.51,69.43,69.5,14700.0,44.4695,44.4759,44.4247,44.4695,14700.0
2014-03-26 13:40:00,69.5,69.5,69.34,69.44,22200.0,44.4695,44.4695,44.3671,44.4311,22200.0
2014-03-26 13:45:00,69.4,69.4,69.19,69.23,24500.0,44.4055,44.4055,44.2711,44.2967,24500.0
2014-03-26 13:50:00,69.21,69.22,69.07,69.18,38100.0,44.2839,44.2903,44.1943,44.2647,38100.0
2014-03-26 13:55:00,69.18,69.34,69.12,69.31,12700.0,44.2647,44.3671,44.2263,44.3479,12700.0
2014-03-26 14:00:00,69.29,69.3,69.21,69.25,7300.0,44.3351,44.3415,44.2839,44.3095,7300.0
2014-03-26 14:05:00,69.24,69.3,69.2,69.3,7700.0,44.3031,44.3415,44.2775,44.3415,7700.0
2014-03-26 14:10:00,69.32,69.32,69.19,69.2,9000.0,44.3543,44.3543,44.2711,44.2775,9000.0
2014-03-26 14:15:00,69.19,69.29,69.17,69.25,20500.0,44.2711,44.3351,44.2583,44.3095,20500.0
2014-03-26 14:20:00,69.25,69.3,69.2,69.2,15000.0,44.3095,44.3415,44.2775,44.2775,15000.0
2014-03-26 14:25:00,69.19,69.25,69.16,69.24,6000.0,44.2711,44.3095,44.2519,44.3031,6000.0
2014-03-26 14:30:00,69.27,69.27,69.17,69.19,8700.0,44.3223,44.3223,44.2583,44.2711,8700.0
2014-03-26 14:35:00,69.2,69.21,69.14,69.16,9100.0,44.2775,44.2839,44.2391,44.2519,9100.0
2014-03-26 14:40:00,69.16,69.28,69.15,69.26,11400.0,44.2519,44.3287,44.2455,44.3159,11400.0
2014-03-26 14:45:00,69.27,69.31,69.24,69.26,18300.0,44.3223,44.3479,44.3031,44.3159,18300.0
2014-03-26 14:50:00,69.25,69.28,69.24,69.25,9800.0,44.3095,44.3287,44.3031,44.3095,9800.0
2014-03-26 14:55:00,69.25,69.31,69.23,69.29,15900.0,44.3095,44.3479,44.2967,44.3351,15900.0
2014-03-26 15:00:00,69.3,69.38,69.29,69.38,11800.0,44.3415,44.3927,44.3351,44.3927,11800.0
2014-03-26 15:05:00,69.36,69.41,69.31,69.39,9200.0,44.3799,44.4119,44.3479,44.3991,9200.0
2014-03-26 15:10:00,69.4,69.41,69.29,69.31,8900.0,44.4055,44.4119,44.3351,44.3479,8900.0
2014-03-26 15:15:00,69.32,69.38,69.25,69.27,10700.0,44.3543,44.3927,44.3095,44.3223,10700.0
2014-03-26 15:20:00,69.27,69.28,69.2,69.2,7500.0,44.3223,44.3287,44.2775,44.2775,7500.0
2014-03-26 15:25:00,69.22,69.22,69.15,69.15,21300.0,44.2903,44.2903,44.2455,44.2455,21300.0
2014-03-26 15:30:00,69.16,69.25,69.15,69.25,16900.0,44.2519,44.3095,44.2455,44.3095,16900.0
2014-03-26 15:35:00,69.25,69.28,69.2,69.21,22100.0,44.3095,44.3287,44.2775,44.2839,22100.0
2014-03-26 15:40:00,69.2,69.23,69.15,69.17,36400.0,44.2775,44.2967,44.2455,44.2583,36400.0
2014-03-26 15:45:00,69.17,69.2,69.13,69.16,26600.0,44.2583,44.2775,44.2327,44.2519,26600.0
2014-03-26 15:50:00,69.16,69.17,69.11,69.13,48600.0,44.2519,44.2583,44.2199,44.2327,48600.0
2014-03-26 15:55:00,69.14,69.17,68.97,68.99,65700.0,44.2391,44.2583,44.1304,44.1432,65700.0
2014-03-27 09:30:00,69.03,69.03,68.76,68.86,21100.0,44.1688,44.1688,43.996,44.06,21100.0
2014-03-27 09:35:00,68.87,68.87,68.59,68.63,11900.0,44.0664,44.0664,43.8872,43.9128,11900.0
2014-03-27 09:40:00,68.7,68.73,68.59,68.64,21800.0,43.9576,43.9768,43.8872,43.9192,21800.0
2014-03-27 09:45:00,68.63,68.73,68.47,68.56,28500.0,43.9128,43.9768,43.8104,43.868,28500.0
2014-03-27 09:50:00,68.57,68.6,68.53,68.58,13800.0,43.8744,43.8936,43.8488,43.8808,13800.0
2014-03-27 09:55:00,68.64,68.64,68.51,68.54,14700.0,43.9192,43.9192,43.836,43.8552,14700.0
2014-03-27 10:00:00,68.55,68.6,68.5,68.57,33300.0,43.8616,43.8936,43.8296,43.8744,33300.0
2014-03-27 10:05:00,68.58,68.74,68.55,68.74,19000.0,43.8808,43.9832,43.8616,43.9832,19000.0
2014-03-27 10:10:00,68.77,68.77,68.66,68.71,10900.0,44.0024,44.0024,43.932,43.964,10900.0
2014-03-27 10:15:00,68.72,68.73,68.6,68.73,9900.0,43.9704,43.9768,43.8936,43.9768,9900.0
2014-03-27 10:20:00,68.75,68.97,68.75,68.97,21200.0,43.9896,44.1304,43.9896,44.1304,21200.0
2014-03-27 10:25:00,68.97,69.01,68.86,68.95,9300.0,44.1304,44.156,44.06,44.1176,9300.0
2014-03-27 10:30:00,68.95,68.95,68.82,68.85,5200.0,44.1176,44.1176,44.0344,44.0536,5200.0
2014-03-27 10:35:00,68.92,68.99,68.79,68.79,6200.0,44.0984,44.1432,44.0152,44.0152,6200.0
2014-03-27 10:40:00,68.79,68.8,68.68,68.7,4900.0,44.0152,44.0216,43.9448,43.9576,4900.0
2014-03-27 10:45:00,68.71,68.78,68.69,68.7,5200.0,43.964,44.0088,43.9512,43.9576,5200.0
2014-03-27 10:50:00,68.69,68.77,68.58,68.64,5600.0,43.9512,44.0024,43.8808,43.9192,5600.0
2014-03-27 10:55:00,68.65,68.67,68.55,68.61,32500.0,43.9256,43.9384,43.8616,43.9,32500.0
2014-03-27 11:00:00,68.64,68.64,68.53,68.53,7800.0,43.9192,43.9192,43.8488,43.8488,7800.0
2014-03-27 11:05:00,68.55,68.63,68.49,68.52,24200.0,43.8616,43.9128,43.8232,43.8424,24200.0
2014-03-27 11:10:00,68.53,68.54,68.47,68.54,41400.0,43.8488,43.8552,43.8104,43.8552,41400.0
2014-03-27 11:15:00,68.55,68.67,68.5,68.66,14400.0,43.8616,43.9384,43.8296,43.932,14400.0
2014-03-27 11:20:00,68.67,68.75,68.63,68.75,6700.0,43.9384,43.9896,43.9128,43.9896,6700.0
2014-03-27 11:25:00,68.74,68.79,68.71,68.72,5000.0,43.9832,44.0152,43.964,43.9704,5000.0
2014-03-27 11:30:00,68.72,68.72,68.49,68.54,21500.0,43.9704,43.9704,43.8232,43.8552,21500.0
2014-03-27 11:35:00,68.54,68.58,68.48,68.56,15200.0,43.8552,43.8808,43.8168,43.868,15200.0
2014-03-27 11:40:00,68.57,68.57,68.47,68.53,19100.0,43.8744,43.8744,43.8104,43.8488,19100.0
2014-03-27 11:45:00,68.52,68.59,68.52,68.55,9600.0,43.8424,43.8872,43.8424,43.8616,9600.0
2014-03-27 11:50:00,68.52,68.6,68.22,68.3,100300.0,43.8424,43.8936,43.6505,43.7017,100300.0
2014-03-27 11:55:00,68.3,68.47,68.3,68.41,9600.0,43.7017,43.8104,43.7017,43.772,9600.0
2014-03-27 12:00:00,68.42,68.43,68.35,68.42,12600.0,43.7784,43.7848,43.7337,43.7784,12600.0
2014-03-27 12:05:00,68.41,68.41,68.35,68.36,11200.0,43.772,43.772,43.7337,43.7401,11200.0
2014-03-27 12:10:00,68.35,68.45,68.35,68.42,9400.0,43.7337,43.7976,43.7337,43.7784,9400.0
2014-03-27 12:15:00,68.48,68.59,68.48,68.57,13200.0,43.8168,43.8872,43.8168,43.8744,13200.0
2014-03-27 12:20:00,68.56,68.64,68.53,68.54,8600.0,43.868,43.9192,43.8488,43.8552,8600.0
2014-03-27 12:25:00,68.53,68.62,68.51,68.58,9100.0,43.8488,43.9064,43.836,43.8808,9100.0
2014-03-27 12:30:00,68.59,68.64,68.51,68.59,12300.0,43.8872,43.9192,43.836,43.8872,12300.0
2014-03-27 12:35:00,68.59,68.69,68.57,68.66,8800.0,43.8872,43.9512,43.8744,43.932,8800.0
2014-03-27 12:40:00,68.67,68.67,68.63,68.64,8800.0,43.9384,43.9384,43.9128,43.9192,8800.0
2014-03-27 12:45:00,68.63,68.73,68.63,68.63,9900.0,43.9128,43.9768,43.9128,43.9128,9900.0
2014-03-27 12:50:00,68.66,68.7,68.62,68.65,11800.0,43.932,43.9576,43.9064,43.9256,11800.0
2014-03-27 12:55:00,68.65,68.68,68.63,68.67,5000.0,43.9256,43.9448,43.9128,43.9384,5000.0
2014-03-27 13:00:00,68.65,68.76,68.63,68.75,5800.0,43.9256,43.996,43.9128,43.9896,5800.0
2014-03-27 13:05:00,68.77,68.79,68.75,68.76,6400.0,44.0024,44.0152,43.9896,43.996,6400.0
2014-03-27 13:10:00,68.75,68.75,68.69,68.69,10200.0,43.9896,43.9896,43.9512,43.9512,10200.0
2014-03-27 13:15:00,68.7,68.76,68.64,68.73,11400.0,43.9576,43.996,43.9192,43.9768,11400.0
2014-03-27 13:20:00,68.72,68.75,68.68,68.72,24800.0,43.9704,43.9896,43.9448,43.9704,24800.0
2014-03-27 13:25:00,68.76,68.76,68.68,68.72,11100.0,43.996,43.996,43.9448,43.9704,11100.0
2014-03-27 13:30:00,68.71,68.75,68.64,68.65,7700.0,43.964,43.9896,43.9192,43.9256,7700.0
2014-03-27 13:35:00,68.64,68.66,68.57,68.57,7200.0,43.9192,43.932,43.8744,43.8744,7200.0
2014-03-27 13:40:00,68.6,68.67,68.6,68.64,4900.0,43.8936,43.9384,43.8936,43.9192,4900.0
2014-03-27 13:45:00,68.62,68.65,68.54,68.57,11800.0,43.9064,43.9256,43.8552,43.8744,11800.0
2014-03-27 13:50:00,68.53,68.6,68.53,68.57,4500.0,43.8488,43.8936,43.8488,43.8744,4500.0
2014-03-27 13:55:00,68.58,68.62,68.53,68.56,9500.0,43.8808,43.9064,43.8488,43.868,9500.0
2014-03-27 14:00:00,68.58,68.61,68.45,68.45,7700.0,43.8808,43.9,43.7976,43.7976,7700.0
2014-03-27 14:05:00,68.45,68.49,68.41,68.47,8300.0,43.7976,43.8232,43.772,43.8104,8300.0
2014-03-27 14:10:00,68.5,68.57,68.47,68.56,5600.0,43.8296,43.8744,43.8104,43.868,5600.0
2014-03-27 14:15:00,68.56,68.59,68.5,68.54,7900.0,43.868,43.8872,43.8296,43.8552,7900.0
2014-03-27 14:20:00,68.55,68.61,68.51,68.59,8800.0,43.8616,43.9,43.836,43.8872,8800.0
2014-03-27 14:25:00,68.59,68.71,68.58,68.7,11700.0,43.8872,43.964,43.8808,43.9576,11700.0
2014-03-27 14:30:00,68.7,68.73,68.63,68.63,16500.0,43.9576,43.9768,43.9128,43.9128,16500.0
2014-03-27 14:35:00,68.61,68.62,68.5,68.52,12500.0,43.9,43.9064,43.8296,43.8424,12500.0
2014-03-27 14:40:00,68.53,68.67,68.53,68.67,6400.0,43.8488,43.9384,43.8488,43.9384,6400.0
2014-03-27 14:45:00,68.66,68.69,68.61,68.69,8100.0,43.932,43.9512,43.9,43.9512,8100.0
2014-03-27 14:50:00,68.7,68.7,68.58,68.58,9900.0,43.9576,43.9576,43.8808,43.8808,9900.0
2014-03-27 14:55:00,68.58,68.58,68.54,68.54,10700.0,43.8808,43.8808,43.8552,43.8552,10700.0
2014-03-27 15:00:00,68.52,68.56,68.41,68.48,8100.0,43.8424,43.868,43.772,43.8168,8100.0
2014-03-27 15:05:00,68.45,68.46,68.36,68.38,9700.0,43.7976,43.804,43.7401,43.7529,9700.0
2014-03-27 15:10:00,68.4,68.43,68.36,68.37,5300.0,43.7656,43.7848,43.7401,43.7465,5300.0
2014-03-27 15:15:00,68.38,68.5,68.38,68.39,16100.0,43.7529,43.8296,43.7529,43.7593,16100.0
2014-03-27 15:20:00,68.42,68.51,68.4,68.47,8100.0,43.7784,43.836,43.7656,43.8104,8100.0
2014-03-27 15:25:00,68.5,68.57,68.49,68.53,10100.0,43.8296,43.8744,43.8232,43.8488,10100.0
2014-03-27 15:30:00,68.53,68.56,68.5,68.56,13900.0,43.8488,43.868,43.8296,43.868,13900.0
2014-03-27 15:35:00,68.56,68.67,68.56,68.64,21800.0,43.868,43.9384,43.868,43.9192,21800.0
2014-03-27 15:40:00,68.64,68.66,68.58,68.62,21700.0,43.9192,43.932,43.8808,43.9064,21700.0
2014-03-27 15:45:00,68.62,68.63,68.49,68.5,22800.0,43.9064,43.9128,43.8232,43.8296,22800.0
2014-03-27 15:50:00,68.49,68.57,68.48,68.54,36700.0,43.8232,43.8744,43.8168,43.8552,36700.0
2014-03-27 15:55:00,68.53,68.56,68.46,68.51,67800.0,43.8488,43.868,43.804,43.836,67800.0
2014-03-28 09:30:00,68.66,68.94,68.43,68.8,33900.0,43.932,44.1112,43.7848,44.0216,33900.0
2014-03-28 09:35:00,68.88,69.2,68.81,69.17,25000.0,44.0728,44.2775,44.028,44.2583,25000.0
2014-03-28 09:40:00,69.17,69.29,69.02,69.29,15300.0,44.2583,44.3351,44.1624,44.3351,15300.0
2014-03-28 09:45:00,69.26,69.41,69.14,69.37,35300.0,44.3159,44.4119,44.2391,44.3863,35300.0
2014-03-28 09:50:00,69.4,69.44,69.28,69.42,21100.0,44.4055,44.4311,44.3287,44.4183,21100.0
2014-03-28 09:55:00,69.41,69.61,69.4,69.58,10300.0,44.4119,44.5399,44.4055,44.5207,10300.0
2014-03-28 10:00:00,69.59,69.82,69.58,69.69,13000.0,44.5271,44.6742,44.5207,44.5911,13000.0
2014-03-28 10:05:00,69.68,69.69,69.41,69.41,22000.0,44.5847,44.5911,44.4119,44.4119,22000.0
2014-03-28 10:10:00,69.44,69.55,69.39,69.43,3900.0,44.4311,44.5015,44.3991,44.4247,3900.0
2014-03-28 10:15:00,69.42,69.46,69.35,69.35,3000.0,44.4183,44.4439,44.3735,44.3735,3000.0
2014-03-28 10:20:00,69.33,69.41,69.29,69.34,4400.0,44.3607,44.4119,44.3351,44.3671,4400.0
2014-03-28 10:25:00,69.31,69.34,69.23,69.23,3200.0,44.3479,44.3671,44.2967,44.2967,3200.0
2014-03-28 10:30:00,69.23,69.32,69.18,69.29,3800.0,44.2967,44.3543,44.2647,44.3351,3800.0
2014-03-28 10:35:00,69.26,69.32,69.22,69.28,2700.0,44.3159,44.3543,44.2903,44.3287,2700.0
2014-03-28 10:40:00,69.32,69.33,69.21,69.21,5000.0,44.3543,44.3607,44.2839,44.2839,5000.0
2014-03-28 10:45:00,69.21,69.22,69.2,69.21,1900.0,44.2839,44.2903,44.2775,44.2839,1900.0
2014-03-28 10:50:00,69.19,69.34,69.15,69.26,6400.0,44.2711,44.3671,44.2455,44.3159,6400.0
2014-03-28 10:55:00,69.26,69.36,69.26,69.36,7600.0,44.3159,44.3799,44.3159,44.3799,7600.0
2014-03-28 11:00:00,69.32,69.38,69.27,69.33,4000.0,44.3543,44.3927,44.3223,44.3607,4000.0
2014-03-28 11:05:00,69.33,69.34,69.28,69.34,6700.0,44.3607,44.3671,44.3287,44.3671,6700.0
2014-03-28 11:10:00,69.33,69.4,69.28,69.3,7100.0,44.3607,44.4055,44.3287,44.3415,7100.0
2014-03-28 11:15:00,69.3,69.3,69.17,69.21,4900.0,44.3415,44.3415,44.2583,44.2839,4900.0
2014-03-28 11:20:00,69.27,69.29,69.16,69.17,3500.0,44.3223,44.3351,44.2519,44.2583,3500.0
2014-03-28 11:25:00,69.21,69.22,69.15,69.15,2600.0,44.2839,44.2903,44.2455,44.2455,2600.0
2014-03-28 11:30:00,69.16,69.16,69.08,69.1,3500.0,44.2519,44.2519,44.2007,44.2135,3500.0
2014-03-28 11:35:00,69.1,69.1,69.0,69.0,7300.0,44.2135,44.2135,44.1496,44.1496,7300.0
2014-03-28 11:40:00,68.99,69.02,68.94,68.94,3300.0,44.1432,44.1624,44.1112,44.1112,3300.0
2014-03-28 11:45:00,68.98,68.98,68.79,68.81,5200.0,44.1368,44.1368,44.0152,44.028,5200.0
2014-03-28 11:50:00,68.82,68.92,68.82,68.91,3000.0,44.0344,44.0984,44.0344,44.092,3000.0
2014-03-28 11:55:00,68.89,68.93,68.73,68.93,19800.0,44.0792,44.1048,43.9768,44.1048,19800.0
2014-03-28 12:00:00,68.96,69.02,68.96,68.97,3700.0,44.124,44.1624,44.124,44.1304,3700.0
2014-03-28 12:05:00,68.96,69.14,68.95,69.11,6500.0,44.124,44.2391,44.1176,44.2199,6500.0
2014-03-28 12:10:00,69.07,69.07,68.98,69.02,9300.0,44.1943,44.1943,44.1368,44.1624,9300.0
2014-03-28 12:15:00,69.04,69.08,69.01,69.02,1400.0,44.1752,44.2007,44.156,44.1624,1400.0
2014-03-28 12:20:00,69.02,69.08,68.97,69.0,8000.0,44.1624,44.2007,44.1304,44.1496,8000.0
2014-03-28 12:25:00,68.97,68.97,68.86,68.86,3300.0,44.1304,44.1304,44.06,44.06,3300.0
2014-03-28 12:30:00,68.89,68.96,68.89,68.93,1100.0,44.0792,44.124,44.0792,44.1048,1100.0
2014-03-28 12:35:00,68.94,68.97,68.84,68.85,8700.0,44.1112,44.1304,44.0472,44.0536,8700.0
2014-03-28 12:40:00,68.86,68.89,68.85,68.87,2300.0,44.06,44.0792,44.0536,44.0664,2300.0
2014-03-28 12:45:00,68.87,68.98,68.84,68.98,2900.0,44.0664,44.1368,44.0472,44.1368,2900.0
2014-03-28 12:50:00,68.99,69.0,68.9,68.96,5100.0,44.1432,44.1496,44.0856,44.124,5100.0
2014-03-28 12:55:00,68.98,69.0,68.94,68.94,4200.0,44.1368,44.1496,44.1112,44.1112,4200.0
2014-03-28 13:00:00,68.92,68.93,68.8,68.84,5400.0,44.0984,44.1048,44.0216,44.0472,5400.0
2014-03-28 13:05:00,68.83,68.83,68.75,68.78,7900.0,44.0408,44.0408,43.9896,44.0088,7900.0
2014-03-28 13:10:00,68.78,68.79,68.71,68.78,5500.0,44.0088,44.0152,43.964,44.0088,5500.0
2014-03-28 13:15:00,68.76,68.76,68.68,68.73,6100.0,43.996,43.996,43.9448,43.9768,6100.0
2014-03-28 13:20:00,68.75,68.78,68.7,68.77,10700.0,43.9896,44.0088,43.9576,44.0024,10700.0
2014-03-28 13:25:00,68.78,68.8,68.74,68.77,2900.0,44.0088,44.0216,43.9832,44.0024,2900.0
2014-03-28 13:30:00,68.79,68.79,68.72,68.76,4200.0,44.0152,44.0152,43.9704,43.996,4200.0
2014-03-28 13:35:00,68.76,68.87,68.76,68.86,6700.0,43.996,44.0664,43.996,44.06,6700.0
2014-03-28 13:40:00,68.87,69.05,68.87,69.04,18600.0,44.0664,44.1816,44.0664,44.1752,18600.0
2014-03-28 13:45:00,69.04,69.05,68.95,68.98,12700.0,44.1752,44.1816,44.1176,44.1368,12700.0
2014-03-28 13:50:00,68.97,69.01,68.92,68.95,8200.0,44.1304,44.156,44.0984,44.1176,8200.0
2014-03-28 13:55:00,68.94,68.94,68.85,68.92,4200.0,44.1112,44.1112,44.0536,44.0984,4200.0
2014-03-28 14:00:00,68.91,68.91,68.82,68.86,7700.0,44.092,44.092,44.0344,44.06,7700.0
2014-03-28 14:05:00,68.83,68.83,68.72,68.72,2500.0,44.0408,44.0408,43.9704,43.9704,2500.0
2014-03-28 14:10:00,68.75,68.76,68.67,68.68,6800.0,43.9896,43.996,43.9384,43.9448,6800.0
2014-03-28 14:15:00,68.68,68.68,68.51,68.54,10600.0,43.9448,43.9448,43.836,43.8552,10600.0
2014-03-28 14:20:00,68.56,68.6,68.52,68.6,7400.0,43.868,43.8936,43.8424,43.8936,7400.0
2014-03-28 14:25:00,68.6,68.76,68.59,68.76,5300.0,43.8936,43.996,43.8872,43.996,5300.0
2014-03-28 14:30:00,68.74,68.76,68.72,68.76,2600.0,43.9832,43.996,43.9704,43.996,2600.0
2014-03-28 14:35:00,68.73,68.74,68.68,68.7,4600.0,43.9768,43.9832,43.9448,43.9576,4600.0
2014-03-28 14:40:00,68.75,68.76,68.64,68.7,6300.0,43.9896,43.996,43.9192,43.9576,6300.0
2014-03-28 14:45:00,68.71,68.77,68.63,68.74,5700.0,43.964,44.0024,43.9128,43.9832,5700.0
2014-03-28 14:50:00,68.78,68.83,68.7,68.75,7700.0,44.0088,44.0408,43.9576,43.9896,7700.0
2014-03-28 14:55:00,68.74,68.74,68.66,68.69,5900.0,43.9832,43.9832,43.932,43.9512,5900.0
2014-03-28 15:00:00,68.71,68.74,68.67,68.71,3900.0,43.964,43.9832,43.9384,43.964,3900.0
2014-03-28 15:05:00,68.7,68.7,68.55,68.57,9700.0,43.9576,43.9576,43.8616,43.8744,9700.0
2014-03-28 15:10:00,68.58,68.62,68.52,68.54,6400.0,43.8808,43.9064,43.8424,43.8552,6400.0
2014-03-28 15:15:00,68.53,68.64,68.5,68.64,15800.0,43.8488,43.9192,43.8296,43.9192,15800.0
2014-03-28 15:20:00,68.68,68.76,68.61,68.76,11300.0,43.9448,43.996,43.9,43.996,11300.0
2014-03-28 15:25:00,68.75,68.77,68.71,68.74,18800.0,43.9896,44.0024,43.964,43.9832,18800.0
2014-03-28 15:30:00,68.75,68.77,68.69,68.7,12900.0,43.9896,44.0024,43.9512,43.9576,12900.0
2014-03-28 15:35:00,68.7,68.74,68.69,68.71,9700.0,43.9576,43.9832,43.9512,43.964,9700.0
2014-03-28 15:40:00,68.72,68.76,68.7,68.72,11300.0,43.9704,43.996,43.9576,43.9704,11300.0
2014-03-28 15:45:00,68.72,68.74,68.65,68.72,17600.0,43.9704,43.9832,43.9256,43.9704,17600.0
2014-03-28 15:50:00,68.73,68.74,68.68,68.69,15300.0,43.9768,43.9832,43.9448,43.9512,15300.0
2014-03-28 15:55:00,68.71,68.75,68.67,68.75,36000.0,43.964,43.9896,43.9384,43.9896,36000.0
2014-03-31 09:30:00,69.06,69.53,68.86,69.53,33700.0,44.1879,44.4887,44.06,44.4887,33700.0
2014-03-31 09:35:00,69.5,69.5,69.31,69.44,26700.0,44.4695,44.4695,44.3479,44.4311,26700.0
2014-03-31 09:40:00,69.43,69.46,69.34,69.39,28900.0,44.4247,44.4439,44.3671,44.3991,28900.0
2014-03-31 09:45:00,69.35,69.42,69.23,69.3,15700.0,44.3735,44.4183,44.2967,44.3415,15700.0
2014-03-31 09:50:00,69.3,69.77,69.29,69.53,19600.0,44.3415,44.6422,44.3351,44.4887,19600.0
2014-03-31 09:55:00,69.56,69.72,69.53,69.67,9700.0,44.5079,44.6102,44.4887,44.5783,9700.0
2014-03-31 10:00:00,69.66,69.85,69.65,69.85,5400.0,44.5719,44.6934,44.5655,44.6934,5400.0
2014-03-31 10:05:00,69.83,69.83,69.52,69.67,16300.0,44.6806,44.6806,44.4823,44.5783,16300.0
2014-03-31 10:10:00,69.68,69.73,69.52,69.52,5900.0,44.5847,44.6166,44.4823,44.4823,5900.0
2014-03-31 10:15:00,69.54,69.62,69.49,69.55,17300.0,44.4951,44.5463,44.4631,44.5015,17300.0
2014-03-31 10:20:00,69.53,69.53,69.44,69.53,6300.0,44.4887,44.4887,44.4311,44.4887,6300.0
2014-03-31 10:25:00,69.52,69.57,69.47,69.54,4800.0,44.4823,44.5143,44.4503,44.4951,4800.0
2014-03-31 10:30:00,69.55,69.59,69.42,69.45,38000.0,44.5015,44.5271,44.4183,44.4375,38000.0
2014-03-31 10:35:00,69.43,69.46,69.27,69.28,29700.0,44.4247,44.4439,44.3223,44.3287,29700.0
2014-03-31 10:40:00,69.31,69.47,69.31,69.4,12000.0,44.3479,44.4503,44.3479,44.4055,12000.0
2014-03-31 10:45:00,69.45,69.51,69.45,69.49,5900.0,44.4375,44.4759,44.4375,44.4631,5900.0
2014-03-31 10:50:00,69.48,69.5,69.45,69.47,17300.0,44.4567,44.4695,44.4375,44.4503,17300.0
2014-03-31 10:55:00,69.47,69.47,69.36,69.44,7900.0,44.4503,44.4503,44.3799,44.4311,7900.0
2014-03-31 11:00:00,69.45,69.46,69.38,69.41,18800.0,44.4375,44.4439,44.3927,44.4119,18800.0
2014-03-31 11:05:00,69.43,69.45,69.41,69.41,6600.0,44.4247,44.4375,44.4119,44.4119,6600.0
2014-03-31 11:10:00,69.42,69.45,69.31,69.32,13800.0,44.4183,44.4375,44.3479,44.3543,13800.0
2014-03-31 11:15:00,69.33,69.44,69.32,69.43,3100.0,44.3607,44.4311,44.3543,44.4247,3100.0
2014-03-31 11:20:00,69.46,69.46,69.19,69.19,7000.0,44.4439,44.4439,44.2711,44.2711,7000.0
2014-03-31 11:25:00,69.17,69.29,69.1,69.25,7200.0,44.2583,44.3351,44.2135,44.3095,7200.0
2014-03-31 11:30:00,69.25,69.3,69.21,69.23,5000.0,44.3095,44.3415,44.2839,44.2967,5000.0
2014-03-31 11:35:00,69.26,69.26,69.14,69.14,7000.0,44.3159,44.3159,44.2391,44.2391,7000.0
2014-03-31 11:40:00,69.15,69.22,69.14,69.18,7800.0,44.2455,44.2903,44.2391,44.2647,7800.0
2014-03-31 11:45:00,69.15,69.37,69.15,69.36,4500.0,44.2455,44.3863,44.2455,44.3799,4500.0
2014-03-31 11:50:00,69.34,69.46,69.33,69.46,4000.0,44.3671,44.4439,44.3607,44.4439,4000.0
2014-03-31 11:55:00,69.49,69.54,69.44,69.53,7600.0,44.4631,44.4951,44.4311,44.4887,7600.0
2014-03-31 12:00:00,69.54,69.55,69.52,69.53,7100.0,44.4951,44.5015,44.4823,44.4887,7100.0
2014-03-31 12:05:00,69.51,69.57,69.51,69.57,3500.0,44.4759,44.5143,44.4759,44.5143,3500.0
2014-03-31 12:10:00,69.57,69.68,69.57,69.68,1900.0,44.5143,44.5847,44.5143,44.5847,1900.0
2014-03-31 12:15:00,69.66,69.71,69.63,69.64,4700.0,44.5719,44.6039,44.5527,44.5591,4700.0
2014-03-31 12:20:00,69.65,69.7,69.62,69.64,5300.0,44.5655,44.5975,44.5463,44.5591,5300.0
2014-03-31 12:25:00,69.62,69.66,69.6,69.62,3800.0,44.5463,44.5719,44.5335,44.5463,3800.0
2014-03-31 12:30:00,69.63,69.67,69.6,69.63,9700.0,44.5527,44.5783,44.5335,44.5527,9700.0
2014-03-31 12:35:00,69.62,69.63,69.53,69.55,4000.0,44.5463,44.5527,44.4887,44.5015,4000.0
2014-03-31 12:40:00,69.52,69.63,69.52,69.6,2600.0,44.4823,44.5527,44.4823,44.5335,2600.0
2014-03-31 12:45:00,69.6,69.62,69.57,69.6,5400.0,44.5335,44.5463,44.5143,44.5335,5400.0
2014-03-31 12:50:00,69.64,69.66,69.61,69.65,5200.0,44.5591,44.5719,44.5399,44.5655,5200.0
2014-03-31 12:55:00,69.64,69.74,69.61,69.74,8000.0,44.5591,44.623,44.5399,44.623,8000.0
2014-03-31 13:00:00,69.73,69.73,69.62,69.64,6400.0,44.6166,44.6166,44.5463,44.5591,6400.0
2014-03-31 13:05:00,69.65,69.65,69.57,69.57,4300.0,44.5655,44.5655,44.5143,44.5143,4300.0
2014-03-31 13:10:00,69.57,69.57,69.47,69.48,4500.0,44.5143,44.5143,44.4503,44.4567,4500.0
2014-03-31 13:15:00,69.48,69.51,69.44,69.51,2500.0,44.4567,44.4759,44.4311,44.4759,2500.0
2014-03-31 13:20:00,69.51,69.51,69.46,69.46,2600.0,44.4759,44.4759,44.4439,44.4439,2600.0
2014-03-31 13:25:00,69.44,69.5,69.44,69.5,3600.0,44.4311,44.4695,44.4311,44.4695,3600.0
2014-03-31 13:30:00,69.51,69.56,69.51,69.54,5400.0,44.4759,44.5079,44.4759,44.4951,5400.0
2014-03-31 13:35:00,69.52,69.52,69.44,69.46,4200.0,44.4823,44.4823,44.4311,44.4439,4200.0
2014-03-31 13:40:00,69.46,69.51,69.43,69.51,3100.0,44.4439,44.4759,44.4247,44.4759,3100.0
2014-03-31 13:45:00,69.52,69.52,69.43,69.43,3800.0,44.4823,44.4823,44.4247,44.4247,3800.0
2014-03-31 13:50:00,69.43,69.43,69.33,69.33,5300.0,44.4247,44.4247,44.3607,44.3607,5300.0
2014-03-31 13:55:00,69.33,69.33,69.21,69.27,4000.0,44.3607,44.3607,44.2839,44.3223,4000.0
2014-03-31 14:00:00,69.28,69.36,69.28,69.33,2500.0,44.3287,44.3799,44.3287,44.3607,2500.0
2014-03-31 14:05:00,69.33,69.38,69.33,69.35,3000.0,44.3607,44.3927,44.3607,44.3735,3000.0
2014-03-31 14:10:00,69.35,69.39,69.29,69.29,3200.0,44.3735,44.3991,44.3351,44.3351,3200.0
2014-03-31 14:15:00,69.3,69.36,69.27,69.27,5100.0,44.3415,44.3799,44.3223,44.3223,5100.0
2014-03-31 14:20:00,69.29,69.31,69.26,69.26,2400.0,44.3351,44.3479,44.3159,44.3159,2400.0
2014-03-31 14:25:00,69.25,69.29,69.21,69.27,8700.0,44.3095,44.3351,44.2839,44.3223,8700.0
2014-03-31 14:30:00,69.28,69.28,69.23,69.27,3100.0,44.3287,44.3287,44.2967,44.3223,3100.0
2014-03-31 14:35:00,69.28,69.35,69.28,69.33,3900.0,44.3287,44.3735,44.3287,44.3607,3900.0
2014-03-31 14:40:00,69.32,69.36,69.29,69.3,4700.0,44.3543,44.3799,44.3351,44.3415,4700.0
2014-03-31 14:45:00,69.33,69.36,69.3,69.33,4300.0,44.3607,44.3799,44.3415,44.3607,4300.0
2014-03-31 14:50:00,69.35,69.4,69.33,69.36,10000.0,44.3735,44.4055,44.3607,44.3799,10000.0
2014-03-31 14:55:00,69.36,69.41,69.32,69.33,5600.0,44.3799,44.4119,44.3543,44.3607,5600.0
2014-03-31 15:00:00,69.34,69.34,69.28,69.28,7600.0,44.3671,44.3671,44.3287,44.3287,7600.0
2014-03-31 15:05:00,69.27,69.31,69.25,69.26,5400.0,44.3223,44.3479,44.3095,44.3159,5400.0
2014-03-31 15:10:00,69.28,69.32,69.26,69.31,7500.0,44.3287,44.3543,44.3159,44.3479,7500.0
2014-03-31 15:15:00,69.33,69.33,69.23,69.25,9200.0,44.3607,44.3607,44.2967,44.3095,9200.0
2014-03-31 15:20:00,69.25,69.31,69.25,69.3,8300.0,44.3095,44.3479,44.3095,44.3415,8300.0
2014-03-31 15:25:00,69.29,69.35,69.29,69.33,6100.0,44.3351,44.3735,44.3351,44.3607,6100.0
2014-03-31 15:30:00,69.33,69.34,69.28,69.34,12600.0,44.3607,44.3671,44.3287,44.3671,12600.0
2014-03-31 15:35:00,69.35,69.36,69.3,69.3,14000.0,44.3735,44.3799,44.3415,44.3415,14000.0
2014-03-31 15:40:00,69.3,69.32,69.21,69.26,22000.0,44.3415,44.3543,44.2839,44.3159,22000.0
2014-03-31 15:45:00,69.24,69.25,69.2,69.22,21900.0,44.3031,44.3095,44.2775,44.2903,21900.0
2014-03-31 15:50:00,69.2,69.2,69.12,69.16,63600.0,44.2775,44.2775,44.2263,44.2519,63600.0
2014-03-31 15:55:00,69.16,69.21,69.12,69.14,105400.0,44.2519,44.2839,44.2263,44.2391,105400.0
2014-04-01 09:30:00,69.56,69.56,69.07,69.31,20700.0,44.5079,44.5079,44.1943,44.3479,20700.0
2014-04-01 09:35:00,69.33,69.55,69.31,69.46,13700.0,44.3607,44.5015,44.3479,44.4439,13700.0
2014-04-01 09:40:00,69.43,69.52,69.42,69.45,9900.0,44.4247,44.4823,44.4183,44.4375,9900.0
2014-04-01 09:45:00,69.44,69.65,69.42,69.65,23800.0,44.4311,44.5655,44.4183,44.5655,23800.0
2014-04-01 09:50:00,69.7,69.76,69.64,69.64,14700.0,44.5975,44.6358,44.5591,44.5591,14700.0
2014-04-01 09:55:00,69.66,69.66,69.6,69.61,5600.0,44.5719,44.5719,44.5335,44.5399,5600.0
2014-04-01 10:00:00,69.63,69.73,69.61,69.63,13900.0,44.5527,44.6166,44.5399,44.5527,13900.0
2014-04-01 10:05:00,69.68,69.72,69.64,69.7,9700.0,44.5847,44.6102,44.5591,44.5975,9700.0
2014-04-01 10:10:00,69.75,69.8,69.47,69.47,9600.0,44.6294,44.6614,44.4503,44.4503,9600.0
2014-04-01 10:15:00,69.46,69.58,69.43,69.53,7200.0,44.4439,44.5207,44.4247,44.4887,7200.0
2014-04-01 10:20:00,69.52,69.6,69.51,69.51,12100.0,44.4823,44.5335,44.4759,44.4759,12100.0
2014-04-01 10:25:00,69.55,69.55,69.43,69.46,11500.0,44.5015,44.5015,44.4247,44.4439,11500.0
2014-04-01 10:30:00,69.43,69.52,69.38,69.38,11400.0,44.4247,44.4823,44.3927,44.3927,11400.0
2014-04-01 10:35:00,69.38,69.5,69.38,69.45,17500.0,44.3927,44.4695,44.3927,44.4375,17500.0
2014-04-01 10:40:00,69.49,69.53,69.48,69.48,20200.0,44.4631,44.4887,44.4567,44.4567,20200.0
2014-04-01 10:45:00,69.47,69.48,69.37,69.39,6400.0,44.4503,44.4567,44.3863,44.3991,6400.0
2014-04-01 10:50:00,69.39,69.47,69.34,69.45,32000.0,44.3991,44.4503,44.3671,44.4375,32000.0
2014-04-01 10:55:00,69.46,69.49,69.35,69.37,16800.0,44.4439,44.4631,44.3735,44.3863,16800.0
2014-04-01 11:00:00,69.34,69.38,69.31,69.35,9800.0,44.3671,44.3927,44.3479,44.3735,9800.0
2014-04-01 11:05:00,69.34,69.4,69.34,69.4,2900.0,44.3671,44.4055,44.3671,44.4055,2900.0
2014-04-01 11:10:00,69.4,69.48,69.39,69.48,8800.0,44.4055,44.4567,44.3991,44.4567,8800.0
2014-04-01 11:15:00,69.48,69.48,69.43,69.43,4200.0,44.4567,44.4567,44.4247,44.4247,4200.0
2014-04-01 11:20:00,69.44,69.48,69.44,69.45,6000.0,44.4311,44.4567,44.4311,44.4375,6000.0
2014-04-01 11:25:00,69.44,69.46,69.4,69.43,3700.0,44.4311,44.4439,44.4055,44.4247,3700.0
2014-04-01 11:30:00,69.47,69.48,69.34,69.42,19800.0,44.4503,44.4567,44.3671,44.4183,19800.0
2014-04-01 11:35:00,69.44,69.48,69.41,69.44,6000.0,44.4311,44.4567,44.4119,44.4311,6000.0
2014-04-01 11:40:00,69.46,69.52,69.46,69.51,2300.0,44.4439,44.4823,44.4439,44.4759,2300.0
2014-04-01 11:45:00,69.5,69.51,69.47,69.47,21900.0,44.4695,44.4759,44.4503,44.4503,21900.0
2014-04-01 11:50:00,69.46,69.56,69.46,69.54,5800.0,44.4439,44.5079,44.4439,44.4951,5800.0
2014-04-01 11:55:00,69.55,69.55,69.42,69.42,7500.0,44.5015,44.5015,44.4183,44.4183,7500.0
2014-04-01 12:00:00,69.4,69.42,69.28,69.35,6800.0,44.4055,44.4183,44.3287,44.3735,6800.0
2014-04-01 12:05:00,69.33,69.36,69.29,69.33,4700.0,44.3607,44.3799,44.3351,44.3607,4700.0
2014-04-01 12:10:00,69.28,69.33,69.27,69.33,2900.0,44.3287,44.3607,44.3223,44.3607,2900.0
2014-04-01 12:15:00,69.32,69.39,69.32,69.36,5600.0,44.3543,44.3991,44.3543,44.3799,5600.0
2014-04-01 12:20:00,69.36,69.39,69.36,69.37,2000.0,44.3799,44.3991,44.3799,44.3863,2000.0
2014-04-01 12:25:00,69.35,69.38,69.33,69.38,4400.0,44.3735,44.3927,44.3607,44.3927,4400.0
2014-04-01 12:30:00,69.42,69.44,69.38,69.42,5700.0,44.4183,44.4311,44.3927,44.4183,5700.0
2014-04-01 12:35:00,69.41,69.43,69.4,69.42,2100.0,44.4119,44.4247,44.4055,44.4183,2100.0
2014-04-01 12:40:00,69.41,69.41,69.34,69.37,4300.0,44.4119,44.4119,44.3671,44.3863,4300.0
2014-04-01 12:45:00,69.37,69.42,69.37,69.42,12600.0,44.3863,44.4183,44.3863,44.4183,12600.0
2014-04-01 12:50:00,69.42,69.42,69.39,69.39,12400.0,44.4183,44.4183,44.3991,44.3991,12400.0
2014-04-01 12:55:00,69.39,69.44,69.39,69.42,3300.0,44.3991,44.4311,44.3991,44.4183,3300.0
2014-04-01 13:00:00,69.41,69.41,69.31,69.33,6000.0,44.4119,44.4119,44.3479,44.3607,6000.0
2014-04-01 13:05:00,69.38,69.39,69.31,69.34,15800.0,44.3927,44.3991,44.3479,44.3671,15800.0
2014-04-01 13:10:00,69.37,69.41,69.37,69.39,4600.0,44.3863,44.4119,44.3863,44.3991,4600.0
2014-04-01 13:15:00,69.41,69.44,69.4,69.44,1800.0,44.4119,44.4311,44.4055,44.4311,1800.0
2014-04-01 13:20:00,69.44,69.45,69.38,69.4,4700.0,44.4311,44.4375,44.3927,44.4055,4700.0
2014-04-01 13:25:00,69.44,69.46,69.4,69.46,3400.0,44.4311,44.4439,44.4055,44.4439,3400.0
2014-04-01 13:30:00,69.46,69.47,69.45,69.46,3700.0,44.4439,44.4503,44.4375,44.4439,3700.0
2014-04-01 13:35:00,69.44,69.47,69.42,69.46,2900.0,44.4311,44.4503,44.4183,44.4439,2900.0
2014-04-01 13:40:00,69.48,69.51,69.47,69.51,3300.0,44.4567,44.4759,44.4503,44.4759,3300.0
2014-04-01 13:45:00,69.51,69.56,69.49,69.52,6200.0,44.4759,44.5079,44.4631,44.4823,6200.0
2014-04-01 13:50:00,69.53,69.58,69.52,69.58,3400.0,44.4887,44.5207,44.4823,44.5207,3400.0
2014-04-01 13:55:00,69.61,69.62,69.58,69.61,4100.0,44.5399,44.5463,44.5207,44.5399,4100.0
2014-04-01 14:00:00,69.63,69.67,69.6,69.61,4500.0,44.5527,44.5783,44.5335,44.5399,4500.0
2014-04-01 14:05:00,69.66,69.7,69.65,69.7,2400.0,44.5719,44.5975,44.5655,44.5975,2400.0
2014-04-01 14:10:00,69.69,69.73,69.68,69.7,15400.0,44.5911,44.6166,44.5847,44.5975,15400.0
2014-04-01 14:15:00,69.72,69.74,69.71,69.73,3900.0,44.6102,44.623,44.6039,44.6166,3900.0
2014-04-01 14:20:00,69.73,69.8,69.73,69.8,5200.0,44.6166,44.6614,44.6166,44.6614,5200.0
2014-04-01 14:25:00,69.8,69.8,69.77,69.8,5000.0,44.6614,44.6614,44.6422,44.6614,5000.0
2014-04-01 14:30:00,69.8,69.8,69.75,69.78,6700.0,44.6614,44.6614,44.6294,44.6486,6700.0
2014-04-01 14:35:00,69.81,69.82,69.78,69.78,2200.0,44.6678,44.6742,44.6486,44.6486,2200.0
2014-04-01 14:40:00,69.78,69.81,69.75,69.75,5000.0,44.6486,44.6678,44.6294,44.6294,5000.0
2014-04-01 14:45:00,69.76,69.79,69.74,69.75,6700.0,44.6358,44.655,44.623,44.6294,6700.0
2014-04-01 14:50:00,69.76,69.78,69.73,69.77,12100.0,44.6358,44.6486,44.6166,44.6422,12100.0
2014-04-01 14:55:00,69.78,69.81,69.72,69.78,21800.0,44.6486,44.6678,44.6102,44.6486,21800.0
2014-04-01 15:00:00,69.77,69.82,69.77,69.8,6500.0,44.6422,44.6742,44.6422,44.6614,6500.0
2014-04-01 15:05:00,69.79,69.82,69.77,69.82,5100.0,44.655,44.6742,44.6422,44.6742,5100.0
2014-04-01 15:10:00,69.82,69.87,69.82,69.83,8900.0,44.6742,44.7062,44.6742,44.6806,8900.0
2014-04-01 15:15:00,69.83,69.87,69.82,69.85,11000.0,44.6806,44.7062,44.6742,44.6934,11000.0
2014-04-01 15:20:00,69.84,69.88,69.82,69.87,5600.0,44.687,44.7126,44.6742,44.7062,5600.0
2014-04-01 15:25:00,69.87,69.92,69.83,69.92,17000.0,44.7062,44.7382,44.6806,44.7382,17000.0
2014-04-01 15:30:00,69.9,69.9,69.82,69.84,14600.0,44.7254,44.7254,44.6742,44.687,14600.0
2014-04-01 15:35:00,69.84,69.87,69.82,69.86,14200.0,44.687,44.7062,44.6742,44.6998,14200.0
2014-04-01 15:40:00,69.86,69.91,69.84,69.88,11700.0,44.6998,44.7318,44.687,44.7126,11700.0
2014-04-01 15:45:00,69.89,69.94,69.88,69.94,20700.0,44.719,44.751,44.7126,44.751,20700.0
2014-04-01 15:50:00,69.94,70.02,69.94,70.01,50500.0,44.751,44.8022,44.751,44.7958,50500.0
2014-04-01 15:55:00,70.0,70.04,69.95,70.02,86400.0,44.7894,44.815,44.7574,44.8022,86400.0
2014-04-02 09:30:00,70.25,70.48,69.74,69.8,48300.0,44.9494,45.0965,44.623,44.6614,48300.0
2014-04-02 09:35:00,69.8,70.03,69.79,69.93,8200.0,44.6614,44.8086,44.655,44.7446,8200.0
2014-04-02 09:40:00,69.92,70.11,69.92,70.1,4500.0,44.7382,44.8598,44.7382,44.8534,4500.0
2014-04-02 09:45:00,70.18,70.19,70.07,70.19,2600.0,44.9046,44.911,44.8342,44.911,2600.0
2014-04-02 09:50:00,70.14,70.25,70.1,70.1,18900.0,44.879,44.9494,44.8534,44.8534,18900.0
2014-04-02 09:55:00,70.11,70.18,70.01,70.01,5500.0,44.8598,44.9046,44.7958,44.7958,5500.0
2014-04-02 10:00:00,69.97,70.16,69.97,70.14,6700.0,44.7702,44.8918,44.7702,44.879,6700.0
2014-04-02 10:05:00,70.14,70.24,70.1,70.16,7200.0,44.879,44.943,44.8534,44.8918,7200.0
2014-04-02 10:10:00,70.16,70.18,70.05,70.06,7400.0,44.8918,44.9046,44.8214,44.8278,7400.0
2014-04-02 10:15:00,70.06,70.13,70.05,70.12,12000.0,44.8278,44.8726,44.8214,44.8662,12000.0
2014-04-02 10:20:00,70.14,70.28,70.13,70.25,6000.0,44.879,44.9686,44.8726,44.9494,6000.0
2014-04-02 10:25:00,70.25,70.41,70.25,70.41,9300.0,44.9494,45.0517,44.9494,45.0517,9300.0
2014-04-02 10:30:00,70.4,70.41,70.34,70.34,9200.0,45.0453,45.0517,45.007,45.007,9200.0
2014-04-02 10:35:00,70.36,70.55,70.36,70.52,28700.0,45.0198,45.1413,45.0198,45.1221,28700.0
2014-04-02 10:40:00,70.52,70.58,70.49,70.52,27200.0,45.1221,45.1605,45.1029,45.1221,27200.0
2014-04-02 10:45:00,70.52,70.53,70.47,70.51,15300.0,45.1221,45.1285,45.0901,45.1157,15300.0
2014-04-02 10:50:00,70.51,70.67,70.51,70.66,10400.0,45.1157,45.2181,45.1157,45.2117,10400.0
2014-04-02 10:55:00,70.67,70.82,70.67,70.82,27100.0,45.2181,45.3141,45.2181,45.3141,27100.0
2014-04-02 11:00:00,70.82,70.85,70.71,70.73,20900.0,45.3141,45.3333,45.2437,45.2565,20900.0
2014-04-02 11:05:00,70.72,70.76,70.65,70.67,10700.0,45.2501,45.2757,45.2053,45.2181,10700.0
2014-04-02 11:10:00,70.69,70.71,70.57,70.57,6900.0,45.2309,45.2437,45.1541,45.1541,6900.0
2014-04-02 11:15:00,70.54,70.55,70.48,70.53,6400.0,45.1349,45.1413,45.0965,45.1285,6400.0
2014-04-02 11:20:00,70.53,70.55,70.51,70.51,3700.0,45.1285,45.1413,45.1157,45.1157,3700.0
2014-04-02 11:25:00,70.52,70.52,70.39,70.43,9300.0,45.1221,45.1221,45.0389,45.0645,9300.0
2014-04-02 11:30:00,70.39,70.39,70.33,70.33,5300.0,45.0389,45.0389,45.0006,45.0006,5300.0
2014-04-02 11:35:00,70.32,70.41,70.3,70.39,4800.0,44.9942,45.0517,44.9814,45.0389,4800.0
2014-04-02 11:40:00,70.41,70.49,70.4,70.45,3500.0,45.0517,45.1029,45.0453,45.0773,3500.0
2014-04-02 11:45:00,70.47,70.52,70.45,70.52,5500.0,45.0901,45.1221,45.0773,45.1221,5500.0
2014-04-02 11:50:00,70.51,70.6,70.51,70.6,3100.0,45.1157,45.1733,45.1157,45.1733,3100.0
2014-04-02 11:55:00,70.59,70.6,70.55,70.59,3800.0,45.1669,45.1733,45.1413,45.1669,3800.0
2014-04-02 12:00:00,70.58,70.59,70.53,70.54,8200.0,45.1605,45.1669,45.1285,45.1349,8200.0
2014-04-02 12:05:00,70.55,70.58,70.53,70.58,5900.0,45.1413,45.1605,45.1285,45.1605,5900.0
2014-04-02 12:10:00,70.58,70.69,70.58,70.69,6500.0,45.1605,45.2309,45.1605,45.2309,6500.0
2014-04-02 12:15:00,70.69,70.69,70.65,70.68,7100.0,45.2309,45.2309,45.2053,45.2245,7100.0
2014-04-02 12:20:00,70.69,70.7,70.62,70.69,16200.0,45.2309,45.2373,45.1861,45.2309,16200.0
2014-04-02 12:25:00,70.67,70.73,70.6,70.61,9900.0,45.2181,45.2565,45.1733,45.1797,9900.0
2014-04-02 12:30:00,70.61,70.65,70.59,70.59,2700.0,45.1797,45.2053,45.1669,45.1669,2700.0
2014-04-02 12:35:00,70.59,70.59,70.51,70.52,4700.0,45.1669,45.1669,45.1157,45.1221,4700.0
2014-04-02 12:40:00,70.53,70.55,70.53,70.55,3200.0,45.1285,45.1413,45.1285,45.1413,3200.0
2014-04-02 12:45:00,70.56,70.56,70.5,70.5,3500.0,45.1477,45.1477,45.1093,45.1093,3500.0
2014-04-02 12:50:00,70.51,70.55,70.5,70.5,2900.0,45.1157,45.1413,45.1093,45.1093,2900.0
2014-04-02 12:55:00,70.5,70.51,70.5,70.51,2600.0,45.1093,45.1157,45.1093,45.1157,2600.0
2014-04-02 13:00:00,70.53,70.53,70.47,70.47,2500.0,45.1285,45.1285,45.0901,45.0901,2500.0
2014-04-02 13:05:00,70.47,70.47,70.36,70.37,5300.0,45.0901,45.0901,45.0198,45.0262,5300.0
2014-04-02 13:10:00,70.34,70.36,70.34,70.36,1300.0,45.007,45.0198,45.007,45.0198,1300.0
2014-04-02 13:15:00,70.34,70.39,70.34,70.39,3400.0,45.007,45.0389,45.007,45.0389,3400.0
2014-04-02 13:20:00,70.36,70.37,70.28,70.29,5000.0,45.0198,45.0262,44.9686,44.975,5000.0
2014-04-02 13:25:00,70.33,70.34,70.3,70.32,4700.0,45.0006,45.007,44.9814,44.9942,4700.0
2014-04-02 13:30:00,70.33,70.39,70.33,70.36,5600.0,45.0006,45.0389,45.0006,45.0198,5600.0
2014-04-02 13:35:00,70.38,70.39,70.32,70.33,9500.0,45.0325,45.0389,44.9942,45.0006,9500.0
2014-04-02 13:40:00,70.35,70.4,70.29,70.29,10300.0,45.0134,45.0453,44.975,44.975,10300.0
2014-04-02 13:45:00,70.29,70.36,70.28,70.31,1600.0,44.975,45.0198,44.9686,44.9878,1600.0
2014-04-02 13:50:00,70.33,70.37,70.33,70.36,2300.0,45.0006,45.0262,45.0006,45.0198,2300.0
2014-04-02 13:55:00,70.36,70.42,70.34,70.42,11200.0,45.0198,45.0581,45.007,45.0581,11200.0
2014-04-02 14:00:00,70.42,70.46,70.4,70.45,8400.0,45.0581,45.0837,45.0453,45.0773,8400.0
2014-04-02 14:05:00,70.46,70.53,70.44,70.5,18100.0,45.0837,45.1285,45.0709,45.1093,18100.0
2014-04-02 14:10:00,70.5,70.52,70.48,70.52,6500.0,45.1093,45.1221,45.0965,45.1221,6500.0
2014-04-02 14:15:00,70.52,70.6,70.5,70.6,14100.0,45.1221,45.1733,45.1093,45.1733,14100.0
2014-04-02 14:20:00,70.6,70.62,70.59,70.6,14700.0,45.1733,45.1861,45.1669,45.1733,14700.0
2014-04-02 14:25:00,70.6,70.66,70.59,70.6,47600.0,45.1733,45.2117,45.1669,45.1733,47600.0
2014-04-02 14:30:00,70.6,70.61,70.5,70.58,34900.0,45.1733,45.1797,45.1093,45.1605,34900.0
2014-04-02 14:35:00,70.56,70.62,70.55,70.55,15500.0,45.1477,45.1861,45.1413,45.1413,15500.0
2014-04-02 14:40:00,70.54,70.62,70.53,70.6,14700.0,45.1349,45.1861,45.1285,45.1733,14700.0
2014-04-02 14:45:00,70.59,70.62,70.56,70.6,11300.0,45.1669,45.1861,45.1477,45.1733,11300.0
2014-04-02 14:50:00,70.6,70.69,70.58,70.69,33300.0,45.1733,45.2309,45.1605,45.2309,33300.0
2014-04-02 14:55:00,70.69,70.81,70.67,70.8,14800.0,45.2309,45.3077,45.2181,45.3013,14800.0
2014-04-02 15:00:00,70.8,70.81,70.72,70.73,10600.0,45.3013,45.3077,45.2501,45.2565,10600.0
2014-04-02 15:05:00,70.73,70.76,70.69,70.71,15100.0,45.2565,45.2757,45.2309,45.2437,15100.0
2014-04-02 15:10:00,70.71,70.73,70.63,70.7,27900.0,45.2437,45.2565,45.1925,45.2373,27900.0
2014-04-02 15:15:00,70.69,70.76,70.69,70.73,12500.0,45.2309,45.2757,45.2309,45.2565,12500.0
2014-04-02 15:20:00,70.72,70.77,70.69,70.7,35400.0,45.2501,45.2821,45.2309,45.2373,35400.0
2014-04-02 15:25:00,70.7,70.76,70.66,70.76,22100.0,45.2373,45.2757,45.2117,45.2757,22100.0
2014-04-02 15:30:00,70.76,70.77,70.7,70.76,29900.0,45.2757,45.2821,45.2373,45.2757,29900.0
2014-04-02 15:35:00,70.76,70.82,70.75,70.76,41700.0,45.2757,45.3141,45.2693,45.2757,41700.0
2014-04-02 15:40:00,70.75,70.79,70.72,70.75,40500.0,45.2693,45.2949,45.2501,45.2693,40500.0
2014-04-02 15:45:00,70.77,70.8,70.73,70.78,37300.0,45.2821,45.3013,45.2565,45.2885,37300.0
2014-04-02 15:50:00,70.78,70.83,70.72,70.83,87200.0,45.2885,45.3205,45.2501,45.3205,87200.0
2014-04-02 15:55:00,70.82,70.95,70.79,70.89,165800.0,45.3141,45.3973,45.2949,45.3589,165800.0
2014-04-03 09:30:00,70.53,71.28,70.53,71.2,28700.0,45.1285,45.6084,45.1285,45.5572,28700.0
2014-04-03 09:35:00,71.16,71.37,71.09,71.27,9900.0,45.5316,45.666,45.4868,45.602,9900.0
2014-04-03 09:40:00,71.27,71.32,71.14,71.19,3600.0,45.602,45.634,45.5188,45.5508,3600.0
2014-04-03 09:45:00,71.16,71.58,71.16,71.44,13300.0,45.5316,45.8004,45.5316,45.7108,13300.0
2014-04-03 09:50:00,71.41,71.48,71.33,71.44,8900.0,45.6916,45.7364,45.6404,45.7108,8900.0
2014-04-03 09:55:00,71.43,71.54,71.43,71.5,10700.0,45.7044,45.7748,45.7044,45.7492,10700.0
2014-04-03 10:00:00,71.51,71.54,71.4,71.54,15900.0,45.7556,45.7748,45.6852,45.7748,15900.0
2014-04-03 10:05:00,71.54,71.6,71.45,71.57,19000.0,45.7748,45.8132,45.7172,45.794,19000.0
2014-04-03 10:10:00,71.56,71.81,71.55,71.79,32400.0,45.7876,45.9475,45.7812,45.9347,32400.0
2014-04-03 10:15:00,71.78,71.9,71.74,71.84,35600.0,45.9283,46.0051,45.9027,45.9667,35600.0
2014-04-03 10:20:00,71.86,71.93,71.68,71.68,27300.0,45.9795,46.0243,45.8644,45.8644,27300.0
2014-04-03 10:25:00,71.64,71.64,71.4,71.5,14900.0,45.8388,45.8388,45.6852,45.7492,14900.0
2014-04-03 10:30:00,71.47,71.63,71.45,71.55,25700.0,45.73,45.8324,45.7172,45.7812,25700.0
2014-04-03 10:35:00,71.56,71.61,71.42,71.45,17400.0,45.7876,45.8196,45.698,45.7172,17400.0
2014-04-03 10:40:00,71.44,71.58,71.44,71.53,18200.0,45.7108,45.8004,45.7108,45.7684,18200.0
2014-04-03 10:45:00,71.56,71.61,71.52,71.57,13200.0,45.7876,45.8196,45.762,45.794,13200.0
2014-04-03 10:50:00,71.56,71.6,71.51,71.55,13100.0,45.7876,45.8132,45.7556,45.7812,13100.0
2014-04-03 10:55:00,71.52,71.6,71.51,71.58,13900.0,45.762,45.8132,45.7556,45.8004,13900.0
2014-04-03 11:00:00,71.6,71.61,71.56,71.57,8400.0,45.8132,45.8196,45.7876,45.794,8400.0
2014-04-03 11:05:00,71.57,71.69,71.56,71.68,14200.0,45.794,45.8708,45.7876,45.8644,14200.0
2014-04-03 11:10:00,71.69,71.75,71.64,71.67,12900.0,45.8708,45.9091,45.8388,45.858,12900.0
2014-04-03 11:15:00,71.69,71.71,71.5,71.52,12800.0,45.8708,45.8835,45.7492,45.762,12800.0
2014-04-03 11:20:00,71.53,71.61,71.47,71.56,12400.0,45.7684,45.8196,45.73,45.7876,12400.0
2014-04-03 11:25:00,71.57,71.65,71.56,71.56,20200.0,45.794,45.8452,45.7876,45.7876,20200.0
2014-04-03 11:30:00,71.55,71.55,71.44,71.52,22500.0,45.7812,45.7812,45.7108,45.762,22500.0
2014-04-03 11:35:00,71.53,71.54,71.42,71.48,11600.0,45.7684,45.7748,45.698,45.7364,11600.0
2014-04-03 11:40:00,71.5,71.64,71.5,71.62,27700.0,45.7492,45.8388,45.7492,45.826,27700.0
2014-04-03 11:45:00,71.63,71.68,71.62,71.63,15500.0,45.8324,45.8644,45.826,45.8324,15500.0
2014-04-03 11:50:00,71.64,71.64,71.45,71.49,15200.0,45.8388,45.8388,45.7172,45.7428,15200.0
2014-04-03 11:55:00,71.5,71.53,71.49,71.5,7300.0,45.7492,45.7684,45.7428,45.7492,7300.0
2014-04-03 12:00:00,71.5,71.62,71.49,71.62,8800.0,45.7492,45.826,45.7428,45.826,8800.0
2014-04-03 12:05:00,71.63,71.8,71.63,71.7,22900.0,45.8324,45.9411,45.8324,45.8772,22900.0
2014-04-03 12:10:00,71.71,71.74,71.63,71.65,4800.0,45.8835,45.9027,45.8324,45.8452,4800.0
2014-04-03 12:15:00,71.66,71.66,71.57,71.58,9300.0,45.8516,45.8516,45.794,45.8004,9300.0
2014-04-03 12:20:00,71.56,71.58,71.54,71.57,5400.0,45.7876,45.8004,45.7748,45.794,5400.0
2014-04-03 12:25:00,71.55,71.55,71.39,71.45,14300.0,45.7812,45.7812,45.6788,45.7172,14300.0
2014-04-03 12:30:00,71.44,71.46,71.33,71.33,13300.0,45.7108,45.7236,45.6404,45.6404,13300.0
2014-04-03 12:35:00,71.33,71.39,71.28,71.37,5400.0,45.6404,45.6788,45.6084,45.666,5400.0
2014-04-03 12:40:00,71.33,71.41,71.33,71.35,4900.0,45.6404,45.6916,45.6404,45.6532,4900.0
2014-04-03 12:45:00,71.33,71.36,71.29,71.31,7700.0,45.6404,45.6596,45.6148,45.6276,7700.0
2014-04-03 12:50:00,71.31,71.35,71.29,71.31,5600.0,45.6276,45.6532,45.6148,45.6276,5600.0
2014-04-03 12:55:00,71.34,71.35,71.26,71.26,3500.0,45.6468,45.6532,45.5956,45.5956,3500.0
2014-04-03 13:00:00,71.24,71.3,71.18,71.18,9800.0,45.5828,45.6212,45.5444,45.5444,9800.0
2014-04-03 13:05:00,71.2,71.2,71.09,71.09,18000.0,45.5572,45.5572,45.4868,45.4868,18000.0
2014-04-03 13:10:00,71.09,71.13,71.05,71.1,9700.0,45.4868,45.5124,45.4612,45.4932,9700.0
2014-04-03 13:15:00,71.11,71.13,71.09,71.12,5100.0,45.4996,45.5124,45.4868,45.506,5100.0
2014-04-03 13:20:00,71.12,71.12,71.09,71.12,3500.0,45.506,45.506,45.4868,45.506,3500.0
2014-04-03 13:25:00,71.13,71.15,71.11,71.15,2700.0,45.5124,45.5252,45.4996,45.5252,2700.0
2014-04-03 13:30:00,71.13,71.14,71.1,71.11,2700.0,45.5124,45.5188,45.4932,45.4996,2700.0
2014-04-03 13:35:00,71.1,71.17,71.09,71.16,6100.0,45.4932,45.538,45.4868,45.5316,6100.0
2014-04-03 13:40:00,71.16,71.2,71.11,71.17,3200.0,45.5316,45.5572,45.4996,45.538,3200.0
2014-04-03 13:45:00,71.16,71.21,71.15,71.15,7600.0,45.5316,45.5636,45.5252,45.5252,7600.0
2014-04-03 13:50:00,71.15,71.16,71.12,71.15,3900.0,45.5252,45.5316,45.506,45.5252,3900.0
2014-04-03 13:55:00,71.16,71.21,71.13,71.2,9100.0,45.5316,45.5636,45.5124,45.5572,9100.0
2014-04-03 14:00:00,71.22,71.25,71.21,71.23,10000.0,45.57,45.5892,45.5636,45.5764,10000.0
2014-04-03 14:05:00,71.23,71.29,71.23,71.24,7800.0,45.5764,45.6148,45.5764,45.5828,7800.0
2014-04-03 14:10:00,71.25,71.28,71.18,71.24,8400.0,45.5892,45.6084,45.5444,45.5828,8400.0
2014-04-03 14:15:00,71.23,71.3,71.22,71.28,11500.0,45.5764,45.6212,45.57,45.6084,11500.0
2014-04-03 14:20:00,71.29,71.29,71.24,71.26,11700.0,45.6148,45.6148,45.5828,45.5956,11700.0
2014-04-03 14:25:00,71.26,71.28,71.18,71.19,9600.0,45.5956,45.6084,45.5444,45.5508,9600.0
2014-04-03 14:30:00,71.18,71.18,71.06,71.09,14500.0,45.5444,45.5444,45.4676,45.4868,14500.0
2014-04-03 14:35:00,71.09,71.11,71.0,71.02,24300.0,45.4868,45.4996,45.4293,45.4421,24300.0
2014-04-03 14:40:00,71.02,71.03,70.93,70.99,14500.0,45.4421,45.4485,45.3845,45.4229,14500.0
2014-04-03 14:45:00,71.0,71.06,70.99,70.99,9700.0,45.4293,45.4676,45.4229,45.4229,9700.0
2014-04-03 14:50:00,71.0,71.05,70.99,70.99,14000.0,45.4293,45.4612,45.4229,45.4229,14000.0
2014-04-03 14:55:00,70.99,71.02,70.97,71.02,7300.0,45.4229,45.4421,45.4101,45.4421,7300.0
2014-04-03 15:00:00,71.01,71.05,71.0,71.01,12100.0,45.4357,45.4612,45.4293,45.4357,12100.0
2014-04-03 15:05:00,70.99,71.01,70.94,71.01,16900.0,45.4229,45.4357,45.3909,45.4357,16900.0
2014-04-03 15:10:00,71.0,71.02,70.92,70.94,26500.0,45.4293,45.4421,45.3781,45.3909,26500.0
2014-04-03 15:15:00,70.94,70.98,70.84,70.86,18000.0,45.3909,45.4165,45.3269,45.3397,18000.0
2014-04-03 15:20:00,70.87,70.91,70.84,70.86,15800.0,45.3461,45.3717,45.3269,45.3397,15800.0
2014-04-03 15:25:00,70.87,71.01,70.87,71.01,14700.0,45.3461,45.4357,45.3461,45.4357,14700.0
2014-04-03 15:30:00,71.01,71.07,70.95,70.98,18200.0,45.4357,45.474,45.3973,45.4165,18200.0
2014-04-03 15:35:00,70.96,70.97,70.92,70.97,21700.0,45.4037,45.4101,45.3781,45.4101,21700.0
2014-04-03 15:40:00,70.97,71.06,70.97,71.05,24900.0,45.4101,45.4676,45.4101,45.4612,24900.0
2014-04-03 15:45:00,71.06,71.14,71.02,71.1,25300.0,45.4676,45.5188,45.4421,45.4932,25300.0
2014-04-03 15:50:00,71.11,71.21,71.11,71.2,70200.0,45.4996,45.5636,45.4996,45.5572,70200.0
2014-04-03 15:55:00,71.21,71.27,71.17,71.22,109400.0,45.5636,45.602,45.538,45.57,109400.0
2014-04-04 09:30:00,71.5,71.65,71.17,71.42,28700.0,45.7492,45.8452,45.538,45.698,28700.0
2014-04-04 09:35:00,71.35,71.35,71.21,71.24,6300.0,45.6532,45.6532,45.5636,45.5828,6300.0
2014-04-04 09:40:00,71.2,71.3,71.09,71.15,9300.0,45.5572,45.6212,45.4868,45.5252,9300.0
2014-04-04 09:45:00,71.12,71.29,71.01,71.09,7400.0,45.506,45.6148,45.4357,45.4868,7400.0
2014-04-04 09:50:00,71.09,71.18,70.95,71.01,13100.0,45.4868,45.5444,45.3973,45.4357,13100.0
2014-04-04 09:55:00,70.96,71.34,70.96,71.34,8600.0,45.4037,45.6468,45.4037,45.6468,8600.0
2014-04-04 10:00:00,71.34,71.39,71.12,71.29,15400.0,45.6468,45.6788,45.506,45.6148,15400.0
2014-04-04 10:05:00,71.31,71.31,71.16,71.26,6000.0,45.6276,45.6276,45.5316,45.5956,6000.0
2014-04-04 10:10:00,71.3,71.34,71.16,71.22,7500.0,45.6212,45.6468,45.5316,45.57,7500.0
2014-04-04 10:15:00,71.24,71.3,71.16,71.26,25200.0,45.5828,45.6212,45.5316,45.5956,25200.0
2014-04-04 10:20:00,71.27,71.3,71.13,71.14,30500.0,45.602,45.6212,45.5124,45.5188,30500.0
2014-04-04 10:25:00,71.15,71.26,71.07,71.26,22700.0,45.5252,45.5956,45.474,45.5956,22700.0
2014-04-04 10:30:00,71.28,71.35,71.25,71.29,28300.0,45.6084,45.6532,45.5892,45.6148,28300.0
2014-04-04 10:35:00,71.3,71.34,71.13,71.13,34900.0,45.6212,45.6468,45.5124,45.5124,34900.0
2014-04-04 10:40:00,71.16,71.16,70.94,70.94,15300.0,45.5316,45.5316,45.3909,45.3909,15300.0
2014-04-04 10:45:00,70.96,71.08,70.8,70.85,28400.0,45.4037,45.4804,45.3013,45.3333,28400.0
2014-04-04 10:50:00,70.87,70.91,70.66,70.75,29100.0,45.3461,45.3717,45.2117,45.2693,29100.0
2014-04-04 10:55:00,70.74,70.74,70.5,70.51,31200.0,45.2629,45.2629,45.1093,45.1157,31200.0
2014-04-04 11:00:00,70.51,70.53,70.4,70.42,14000.0,45.1157,45.1285,45.0453,45.0581,14000.0
2014-04-04 11:05:00,70.43,70.43,70.11,70.11,21000.0,45.0645,45.0645,44.8598,44.8598,21000.0
2014-04-04 11:10:00,70.11,70.37,70.11,70.35,11200.0,44.8598,45.0262,44.8598,45.0134,11200.0
2014-04-04 11:15:00,70.34,70.4,70.2,70.21,17700.0,45.007,45.0453,44.9174,44.9238,17700.0
2014-04-04 11:20:00,70.21,70.28,70.07,70.07,20500.0,44.9238,44.9686,44.8342,44.8342,20500.0
2014-04-04 11:25:00,70.07,70.1,70.02,70.09,16500.0,44.8342,44.8534,44.8022,44.847,16500.0
2014-04-04 11:30:00,70.09,70.17,70.06,70.13,30200.0,44.847,44.8982,44.8278,44.8726,30200.0
2014-04-04 11:35:00,70.11,70.13,69.99,70.05,28300.0,44.8598,44.8726,44.783,44.8214,28300.0
2014-04-04 11:40:00,70.04,70.05,69.81,69.81,16600.0,44.815,44.8214,44.6678,44.6678,16600.0
2014-04-04 11:45:00,69.81,69.82,69.5,69.57,46400.0,44.6678,44.6742,44.4695,44.5143,46400.0
2014-04-04 11:50:00,69.59,69.8,69.59,69.78,35200.0,44.5271,44.6614,44.5271,44.6486,35200.0
2014-04-04 11:55:00,69.77,70.03,69.77,69.93,9000.0,44.6422,44.8086,44.6422,44.7446,9000.0
2014-04-04 12:00:00,69.93,69.95,69.51,69.54,36500.0,44.7446,44.7574,44.4759,44.4951,36500.0
2014-04-04 12:05:00,69.54,69.58,69.47,69.54,32600.0,44.4951,44.5207,44.4503,44.4951,32600.0
2014-04-04 12:10:00,69.53,69.6,69.38,69.56,29900.0,44.4887,44.5335,44.3927,44.5079,29900.0
2014-04-04 12:15:00,69.52,69.7,69.52,69.62,40300.0,44.4823,44.5975,44.4823,44.5463,40300.0
2014-04-04 12:20:00,69.61,69.74,69.6,69.71,11400.0,44.5399,44.623,44.5335,44.6039,11400.0
2014-04-04 12:25:00,69.71,69.74,69.61,69.69,24500.0,44.6039,44.623,44.5399,44.5911,24500.0
2014-04-04 12:30:00,69.69,69.71,69.6,69.6,24700.0,44.5911,44.6039,44.5335,44.5335,24700.0
2014-04-04 12:35:00,69.61,69.71,69.59,69.7,7500.0,44.5399,44.6039,44.5271,44.5975,7500.0
2014-04-04 12:40:00,69.72,69.79,69.71,69.73,15400.0,44.6102,44.655,44.6039,44.6166,15400.0
2014-04-04 12:45:00,69.73,69.76,69.64,69.7,32700.0,44.6166,44.6358,44.5591,44.5975,32700.0
2014-04-04 12:50:00,69.68,69.75,69.61,69.68,39800.0,44.5847,44.6294,44.5399,44.5847,39800.0
2014-04-04 12:55:00,69.68,69.68,69.47,69.51,16800.0,44.5847,44.5847,44.4503,44.4759,16800.0
2014-04-04 13:00:00,69.5,69.59,69.32,69.44,14500.0,44.4695,44.5271,44.3543,44.4311,14500.0
2014-04-04 13:05:00,69.45,69.54,69.43,69.52,11500.0,44.4375,44.4951,44.4247,44.4823,11500.0
2014-04-04 13:10:00,69.55,69.61,69.53,69.57,9400.0,44.5015,44.5399,44.4887,44.5143,9400.0
2014-04-04 13:15:00,69.58,69.69,69.55,69.57,12700.0,44.5207,44.5911,44.5015,44.5143,12700.0
2014-04-04 13:20:00,69.56,69.56,69.35,69.36,14900.0,44.5079,44.5079,44.3735,44.3799,14900.0
2014-04-04 13:25:00,69.37,69.49,69.37,69.44,10900.0,44.3863,44.4631,44.3863,44.4311,10900.0
2014-04-04 13:30:00,69.42,69.42,69.3,69.3,8700.0,44.4183,44.4183,44.3415,44.3415,8700.0
2014-04-04 13:35:00,69.31,69.46,69.31,69.4,20700.0,44.3479,44.4439,44.3479,44.4055,20700.0
2014-04-04 13:40:00,69.42,69.47,69.29,69.29,16100.0,44.4183,44.4503,44.3351,44.3351,16100.0
2014-04-04 13:45:00,69.34,69.41,69.3,69.36,14200.0,44.3671,44.4119,44.3415,44.3799,14200.0
2014-04-04 13:50:00,69.36,69.53,69.3,69.53,14700.0,44.3799,44.4887,44.3415,44.4887,14700.0
2014-04-04 13:55:00,69.51,69.53,69.44,69.48,21200.0,44.4759,44.4887,44.4311,44.4567,21200.0
2014-04-04 14:00:00,69.49,69.54,69.44,69.54,14900.0,44.4631,44.4951,44.4311,44.4951,14900.0
2014-04-04 14:05:00,69.55,69.56,69.44,69.47,12600.0,44.5015,44.5079,44.4311,44.4503,12600.0
2014-04-04 14:10:00,69.48,69.6,69.46,69.56,21300.0,44.4567,44.5335,44.4439,44.5079,21300.0
2014-04-04 14:15:00,69.6,69.88,69.6,69.84,22200.0,44.5335,44.7126,44.5335,44.687,22200.0
2014-04-04 14:20:00,69.81,69.88,69.7,69.72,35300.0,44.6678,44.7126,44.5975,44.6102,35300.0
2014-04-04 14:25:00,69.72,69.72,69.52,69.56,21800.0,44.6102,44.6102,44.4823,44.5079,21800.0
2014-04-04 14:30:00,69.54,69.62,69.48,69.48,16200.0,44.4951,44.5463,44.4567,44.4567,16200.0
2014-04-04 14:35:00,69.48,69.48,69.25,69.29,19700.0,44.4567,44.4567,44.3095,44.3351,19700.0
2014-04-04 14:40:00,69.31,69.33,69.2,69.23,33200.0,44.3479,44.3607,44.2775,44.2967,33200.0
2014-04-04 14:45:00,69.24,69.27,69.17,69.24,29100.0,44.3031,44.3223,44.2583,44.3031,29100.0
2014-04-04 14:50:00,69.23,69.36,69.23,69.33,22600.0,44.2967,44.3799,44.2967,44.3607,22600.0
2014-04-04 14:55:00,69.33,69.47,69.3,69.47,22300.0,44.3607,44.4503,44.3415,44.4503,22300.0
2014-04-04 15:00:00,69.47,69.47,69.3,69.37,20200.0,44.4503,44.4503,44.3415,44.3863,20200.0
2014-04-04 15:05:00,69.36,69.36,69.18,69.19,34800.0,44.3799,44.3799,44.2647,44.2711,34800.0
2014-04-04 15:10:00,69.21,69.42,69.21,69.39,34700.0,44.2839,44.4183,44.2839,44.3991,34700.0
2014-04-04 15:15:00,69.4,69.54,69.34,69.53,29800.0,44.4055,44.4951,44.3671,44.4887,29800.0
2014-04-04 15:20:00,69.54,69.62,69.51,69.55,38000.0,44.4951,44.5463,44.4759,44.5015,38000.0
2014-04-04 15:25:00,69.55,69.6,69.44,69.57,99300.0,44.5015,44.5335,44.4311,44.5143,99300.0
2014-04-04 15:30:00,69.56,69.59,69.43,69.43,35300.0,44.5079,44.5271,44.4247,44.4247,35300.0
2014-04-04 15:35:00,69.43,69.54,69.4,69.49,34800.0,44.4247,44.4951,44.4055,44.4631,34800.0
2014-04-04 15:40:00,69.51,69.56,69.42,69.43,46100.0,44.4759,44.5079,44.4183,44.4247,46100.0
2014-04-04 15:45:00,69.43,69.55,69.38,69.52,53600.0,44.4247,44.5015,44.3927,44.4823,53600.0
2014-04-04 15:50:00,69.53,69.54,69.44,69.5,62800.0,44.4887,44.4951,44.4311,44.4695,62800.0
2014-04-04 15:55:00,69.49,69.58,69.39,69.4,166700.0,44.4631,44.5207,44.3991,44.4055,166700.0
2014-04-07 09:30:00,69.39,69.39,69.2,69.29,18400.0,44.3991,44.3991,44.2775,44.3351,18400.0
2014-04-07 09:35:00,69.34,69.37,68.98,69.26,11900.0,44.3671,44.3863,44.1368,44.3159,11900.0
2014-04-07 09:40:00,69.22,69.26,68.85,68.9,25000.0,44.2903,44.3159,44.0536,44.0856,25000.0
2014-04-07 09:45:00,68.92,69.05,68.82,68.97,15200.0,44.0984,44.1816,44.0344,44.1304,15200.0
2014-04-07 09:50:00,68.95,69.16,68.95,69.07,22600.0,44.1176,44.2519,44.1176,44.1943,22600.0
2014-04-07 09:55:00,69.06,69.25,69.04,69.2,26900.0,44.1879,44.3095,44.1752,44.2775,26900.0
2014-04-07 10:00:00,69.24,69.29,69.1,69.23,20100.0,44.3031,44.3351,44.2135,44.2967,20100.0
2014-04-07 10:05:00,69.22,69.35,69.01,69.17,25100.0,44.2903,44.3735,44.156,44.2583,25100.0
2014-04-07 10:10:00,69.19,69.21,69.08,69.17,38000.0,44.2711,44.2839,44.2007,44.2583,38000.0
2014-04-07 10:15:00,69.19,69.36,69.14,69.26,56800.0,44.2711,44.3799,44.2391,44.3159,56800.0
2014-04-07 10:20:00,69.24,69.25,69.14,69.21,15300.0,44.3031,44.3095,44.2391,44.2839,15300.0
2014-04-07 10:25:00,69.23,69.36,69.05,69.05,21700.0,44.2967,44.3799,44.1816,44.1816,21700.0
2014-04-07 10:30:00,69.04,69.23,69.0,69.23,13200.0,44.1752,44.2967,44.1496,44.2967,13200.0
2014-04-07 10:35:00,69.2,69.26,68.93,68.99,16500.0,44.2775,44.3159,44.1048,44.1432,16500.0
2014-04-07 10:40:00,68.99,69.14,68.95,69.13,14200.0,44.1432,44.2391,44.1176,44.2327,14200.0
2014-04-07 10:45:00,69.11,69.18,69.06,69.11,23300.0,44.2199,44.2647,44.1879,44.2199,23300.0
2014-04-07 10:50:00,69.09,69.1,69.03,69.09,20800.0,44.2071,44.2135,44.1688,44.2071,20800.0
2014-04-07 10:55:00,69.05,69.15,69.01,69.15,11100.0,44.1816,44.2455,44.156,44.2455,11100.0
2014-04-07 11:00:00,69.12,69.28,69.03,69.24,23400.0,44.2263,44.3287,44.1688,44.3031,23400.0
2014-04-07 11:05:00,69.25,69.25,69.15,69.16,4200.0,44.3095,44.3095,44.2455,44.2519,4200.0
2014-04-07 11:10:00,69.14,69.17,69.04,69.14,10000.0,44.2391,44.2583,44.1752,44.2391,10000.0
2014-04-07 11:15:00,69.19,69.26,69.12,69.2,12800.0,44.2711,44.3159,44.2263,44.2775,12800.0
2014-04-07 11:20:00,69.19,69.19,68.93,69.01,13000.0,44.2711,44.2711,44.1048,44.156,13000.0
2014-04-07 11:25:00,69.01,69.03,68.96,69.0,10900.0,44.156,44.1688,44.124,44.1496,10900.0
2014-04-07 11:30:00,69.0,69.01,68.94,68.98,18200.0,44.1496,44.156,44.1112,44.1368,18200.0
2014-04-07 11:35:00,68.99,69.02,68.94,69.0,20600.0,44.1432,44.1624,44.1112,44.1496,20600.0
2014-04-07 11:40:00,68.99,68.99,68.85,68.88,14000.0,44.1432,44.1432,44.0536,44.0728,14000.0
2014-04-07 11:45:00,68.89,68.96,68.86,68.89,10700.0,44.0792,44.124,44.06,44.0792,10700.0
2014-04-07 11:50:00,68.9,68.93,68.67,68.71,18300.0,44.0856,44.1048,43.9384,43.964,18300.0
2014-04-07 11:55:00,68.69,68.71,68.64,68.65,14100.0,43.9512,43.964,43.9192,43.9256,14100.0
2014-04-07 12:00:00,68.64,68.77,68.63,68.72,21700.0,43.9192,44.0024,43.9128,43.9704,21700.0
2014-04-07 12:05:00,68.73,68.77,68.63,68.63,16100.0,43.9768,44.0024,43.9128,43.9128,16100.0
2014-04-07 12:10:00,68.64,68.67,68.59,68.6,14500.0,43.9192,43.9384,43.8872,43.8936,14500.0
2014-04-07 12:15:00,68.64,68.64,68.53,68.53,12200.0,43.9192,43.9192,43.8488,43.8488,12200.0
2014-04-07 12:20:00,68.52,68.62,68.51,68.61,10000.0,43.8424,43.9064,43.836,43.9,10000.0
2014-04-07 12:25:00,68.61,68.65,68.59,68.61,22000.0,43.9,43.9256,43.8872,43.9,22000.0
2014-04-07 12:30:00,68.6,68.71,68.57,68.7,12900.0,43.8936,43.964,43.8744,43.9576,12900.0
2014-04-07 12:35:00,68.69,68.81,68.66,68.78,18100.0,43.9512,44.028,43.932,44.0088,18100.0
2014-04-07 12:40:00,68.81,68.87,68.78,68.83,16200.0,44.028,44.0664,44.0088,44.0408,16200.0
2014-04-07 12:45:00,68.83,68.84,68.71,68.71,8800.0,44.0408,44.0472,43.964,43.964,8800.0
2014-04-07 12:50:00,68.73,68.8,68.69,68.8,5700.0,43.9768,44.0216,43.9512,44.0216,5700.0
2014-04-07 12:55:00,68.79,68.85,68.76,68.85,8400.0,44.0152,44.0536,43.996,44.0536,8400.0
2014-04-07 13:00:00,68.83,68.86,68.66,68.68,45300.0,44.0408,44.06,43.932,43.9448,45300.0
2014-04-07 13:05:00,68.67,68.69,68.5,68.52,73900.0,43.9384,43.9512,43.8296,43.8424,73900.0
2014-04-07 13:10:00,68.51,68.6,68.49,68.58,87200.0,43.836,43.8936,43.8232,43.8808,87200.0
2014-04-07 13:15:00,68.59,68.67,68.54,68.6,20200.0,43.8872,43.9384,43.8552,43.8936,20200.0
2014-04-07 13:20:00,68.62,68.7,68.56,68.6,59200.0,43.9064,43.9576,43.868,43.8936,59200.0
2014-04-07 13:25:00,68.6,68.66,68.53,68.59,21200.0,43.8936,43.932,43.8488,43.8872,21200.0
2014-04-07 13:30:00,68.58,68.63,68.52,68.6,33900.0,43.8808,43.9128,43.8424,43.8936,33900.0
2014-04-07 13:35:00,68.59,68.63,68.54,68.58,10900.0,43.8872,43.9128,43.8552,43.8808,10900.0
2014-04-07 13:40:00,68.57,68.57,68.25,68.31,81600.0,43.8744,43.8744,43.6697,43.7081,81600.0
2014-04-07 13:45:00,68.31,68.33,68.18,68.24,48000.0,43.7081,43.7209,43.6249,43.6633,48000.0
2014-04-07 13:50:00,68.25,68.35,68.25,68.3,17000.0,43.6697,43.7337,43.6697,43.7017,17000.0
2014-04-07 13:55:00,68.3,68.3,68.15,68.21,20900.0,43.7017,43.7017,43.6057,43.6441,20900.0
2014-04-07 14:00:00,68.23,68.27,68.17,68.21,21200.0,43.6569,43.6825,43.6185,43.6441,21200.0
2014-04-07 14:05:00,68.22,68.27,68.12,68.12,38500.0,43.6505,43.6825,43.5865,43.5865,38500.0
2014-04-07 14:10:00,68.12,68.16,68.05,68.12,25500.0,43.5865,43.6121,43.5417,43.5865,25500.0
2014-04-07 14:15:00,68.12,68.25,68.12,68.19,25200.0,43.5865,43.6697,43.5865,43.6313,25200.0
2014-04-07 14:20:00,68.19,68.29,68.19,68.21,27800.0,43.6313,43.6953,43.6313,43.6441,27800.0
2014-04-07 14:25:00,68.21,68.29,68.17,68.25,27100.0,43.6441,43.6953,43.6185,43.6697,27100.0
2014-04-07 14:30:00,68.25,68.28,68.19,68.21,52000.0,43.6697,43.6889,43.6313,43.6441,52000.0
2014-04-07 14:35:00,68.2,68.26,68.16,68.16,34100.0,43.6377,43.6761,43.6121,43.6121,34100.0
2014-04-07 14:40:00,68.18,68.51,68.17,68.37,37200.0,43.6249,43.836,43.6185,43.7465,37200.0
2014-04-07 14:45:00,68.4,68.46,68.34,68.46,39400.0,43.7656,43.804,43.7273,43.804,39400.0
2014-04-07 14:50:00,68.46,68.71,68.42,68.71,83400.0,43.804,43.964,43.7784,43.964,83400.0
2014-04-07 14:55:00,68.71,68.87,68.7,68.82,35900.0,43.964,44.0664,43.9576,44.0344,35900.0
2014-04-07 15:00:00,68.81,68.88,68.78,68.81,18000.0,44.028,44.0728,44.0088,44.028,18000.0
2014-04-07 15:05:00,68.81,68.88,68.78,68.88,41200.0,44.028,44.0728,44.0088,44.0728,41200.0
2014-04-07 15:10:00,68.89,68.92,68.8,68.9,36800.0,44.0792,44.0984,44.0216,44.0856,36800.0
2014-04-07 15:15:00,68.88,68.93,68.81,68.85,52400.0,44.0728,44.1048,44.028,44.0536,52400.0
2014-04-07 15:20:00,68.85,68.89,68.77,68.84,34100.0,44.0536,44.0792,44.0024,44.0472,34100.0
2014-04-07 15:25:00,68.83,69.04,68.83,69.03,28200.0,44.0408,44.1752,44.0408,44.1688,28200.0
2014-04-07 15:30:00,69.02,69.03,68.9,68.91,46000.0,44.1624,44.1688,44.0856,44.092,46000.0
2014-04-07 15:35:00,68.92,69.0,68.88,68.9,33700.0,44.0984,44.1496,44.0728,44.0856,33700.0
2014-04-07 15:40:00,68.92,68.93,68.82,68.85,25700.0,44.0984,44.1048,44.0344,44.0536,25700.0
2014-04-07 15:45:00,68.83,68.89,68.82,68.84,62600.0,44.0408,44.0792,44.0344,44.0472,62600.0
2014-04-07 15:50:00,68.83,68.84,68.78,68.81,86700.0,44.0408,44.0472,44.0088,44.028,86700.0
2014-04-07 15:55:00,68.8,68.88,68.79,68.81,81200.0,44.0216,44.0728,44.0152,44.028,81200.0
2014-04-08 09:30:00,68.31,68.46,68.14,68.31,53600.0,43.7081,43.804,43.5993,43.7081,53600.0
2014-04-08 09:35:00,68.38,68.46,68.05,68.07,45400.0,43.7529,43.804,43.5417,43.5545,45400.0
2014-04-08 09:40:00,68.07,68.14,67.74,67.74,34700.0,43.5545,43.5993,43.3433,43.3433,34700.0
2014-04-08 09:45:00,67.74,67.8,67.61,67.8,18800.0,43.3433,43.3817,43.2602,43.3817,18800.0
2014-04-08 09:50:00,67.8,68.0,67.63,68.0,27600.0,43.3817,43.5097,43.273,43.5097,27600.0
2014-04-08 09:55:00,68.0,68.0,67.79,67.84,81100.0,43.5097,43.5097,43.3753,43.4073,81100.0
2014-04-08 10:00:00,67.84,68.37,67.84,68.24,44900.0,43.4073,43.7465,43.4073,43.6633,44900.0
2014-04-08 10:05:00,68.21,68.33,68.2,68.3,25300.0,43.6441,43.7209,43.6377,43.7017,25300.0
2014-04-08 10:10:00,68.31,68.31,68.04,68.13,25600.0,43.7081,43.7081,43.5353,43.5929,25600.0
2014-04-08 10:15:00,68.14,68.16,67.99,68.01,30500.0,43.5993,43.6121,43.5033,43.5161,30500.0
2014-04-08 10:20:00,68.0,68.03,67.78,67.81,57300.0,43.5097,43.5289,43.3689,43.3881,57300.0
2014-04-08 10:25:00,67.81,67.96,67.79,67.81,49300.0,43.3881,43.4841,43.3753,43.3881,49300.0
2014-04-08 10:30:00,67.82,68.19,67.81,68.16,13600.0,43.3945,43.6313,43.3881,43.6121,13600.0
2014-04-08 10:35:00,68.14,68.25,68.13,68.25,15600.0,43.5993,43.6697,43.5929,43.6697,15600.0
2014-04-08 10:40:00,68.26,68.35,68.16,68.16,48700.0,43.6761,43.7337,43.6121,43.6121,48700.0
2014-04-08 10:45:00,68.16,68.31,68.16,68.23,25500.0,43.6121,43.7081,43.6121,43.6569,25500.0
2014-04-08 10:50:00,68.26,68.27,68.16,68.19,29900.0,43.6761,43.6825,43.6121,43.6313,29900.0
2014-04-08 10:55:00,68.23,68.3,68.14,68.14,13800.0,43.6569,43.7017,43.5993,43.5993,13800.0
2014-04-08 11:00:00,68.15,68.24,68.13,68.23,10400.0,43.6057,43.6633,43.5929,43.6569,10400.0
2014-04-08 11:05:00,68.22,68.27,68.17,68.26,10200.0,43.6505,43.6825,43.6185,43.6761,10200.0
2014-04-08 11:10:00,68.25,68.27,68.18,68.24,7900.0,43.6697,43.6825,43.6249,43.6633,7900.0
2014-04-08 11:15:00,68.27,68.33,68.26,68.27,11400.0,43.6825,43.7209,43.6761,43.6825,11400.0
2014-04-08 11:20:00,68.27,68.3,68.25,68.28,11600.0,43.6825,43.7017,43.6697,43.6889,11600.0
2014-04-08 11:25:00,68.29,68.3,68.21,68.23,9500.0,43.6953,43.7017,43.6441,43.6569,9500.0
2014-04-08 11:30:00,68.24,68.32,68.24,68.24,8400.0,43.6633,43.7145,43.6633,43.6633,8400.0
2014-04-08 11:35:00,68.23,68.23,68.11,68.18,9600.0,43.6569,43.6569,43.5801,43.6249,9600.0
2014-04-08 11:40:00,68.16,68.26,68.12,68.23,5900.0,43.6121,43.6761,43.5865,43.6569,5900.0
2014-04-08 11:45:00,68.26,68.28,68.19,68.2,3800.0,43.6761,43.6889,43.6313,43.6377,3800.0
2014-04-08 11:50:00,68.16,68.28,68.15,68.23,7100.0,43.6121,43.6889,43.6057,43.6569,7100.0
2014-04-08 11:55:00,68.24,68.32,68.23,68.27,18100.0,43.6633,43.7145,43.6569,43.6825,18100.0
2014-04-08 12:00:00,68.29,68.3,68.22,68.25,8300.0,43.6953,43.7017,43.6505,43.6697,8300.0
2014-04-08 12:05:00,68.25,68.34,68.25,68.3,3400.0,43.6697,43.7273,43.6697,43.7017,3400.0
2014-04-08 12:10:00,68.3,68.37,68.3,68.34,9500.0,43.7017,43.7465,43.7017,43.7273,9500.0
2014-04-08 12:15:00,68.33,68.33,68.28,68.32,10300.0,43.7209,43.7209,43.6889,43.7145,10300.0
2014-04-08 12:20:00,68.32,68.37,68.28,68.36,12700.0,43.7145,43.7465,43.6889,43.7401,12700.0
2014-04-08 12:25:00,68.35,68.35,68.31,68.35,9800.0,43.7337,43.7337,43.7081,43.7337,9800.0
2014-04-08 12:30:00,68.35,68.35,68.24,68.25,8600.0,43.7337,43.7337,43.6633,43.6697,8600.0
2014-04-08 12:35:00,68.28,68.31,68.24,68.24,4800.0,43.6889,43.7081,43.6633,43.6633,4800.0
2014-04-08 12:40:00,68.23,68.25,68.15,68.21,13900.0,43.6569,43.6697,43.6057,43.6441,13900.0
2014-04-08 12:45:00,68.21,68.29,68.17,68.27,11500.0,43.6441,43.6953,43.6185,43.6825,11500.0
2014-04-08 12:50:00,68.27,68.32,68.27,68.31,6600.0,43.6825,43.7145,43.6825,43.7081,6600.0
2014-04-08 12:55:00,68.33,68.33,68.26,68.29,8000.0,43.7209,43.7209,43.6761,43.6953,8000.0
2014-04-08 13:00:00,68.29,68.35,68.28,68.32,9100.0,43.6953,43.7337,43.6889,43.7145,9100.0
2014-04-08 13:05:00,68.34,68.34,68.28,68.3,10300.0,43.7273,43.7273,43.6889,43.7017,10300.0
2014-04-08 13:10:00,68.31,68.38,68.3,68.37,11000.0,43.7081,43.7529,43.7017,43.7465,11000.0
2014-04-08 13:15:00,68.37,68.46,68.35,68.46,10400.0,43.7465,43.804,43.7337,43.804,10400.0
2014-04-08 13:20:00,68.45,68.53,68.42,68.45,5400.0,43.7976,43.8488,43.7784,43.7976,5400.0
2014-04-08 13:25:00,68.46,68.53,68.46,68.47,5600.0,43.804,43.8488,43.804,43.8104,5600.0
2014-04-08 13:30:00,68.48,68.48,68.42,68.46,6000.0,43.8168,43.8168,43.7784,43.804,6000.0
2014-04-08 13:35:00,68.46,68.48,68.43,68.43,5200.0,43.804,43.8168,43.7848,43.7848,5200.0
2014-04-08 13:40:00,68.45,68.49,68.43,68.43,4200.0,43.7976,43.8232,43.7848,43.7848,4200.0
2014-04-08 13:45:00,68.43,68.44,68.3,68.35,12900.0,43.7848,43.7912,43.7017,43.7337,12900.0
2014-04-08 13:50:00,68.35,68.35,68.27,68.31,6800.0,43.7337,43.7337,43.6825,43.7081,6800.0
2014-04-08 13:55:00,68.3,68.31,68.25,68.25,20300.0,43.7017,43.7081,43.6697,43.6697,20300.0
2014-04-08 14:00:00,68.25,68.28,68.18,68.19,11300.0,43.6697,43.6889,43.6249,43.6313,11300.0
2014-04-08 14:05:00,68.18,68.18,68.05,68.05,11900.0,43.6249,43.6249,43.5417,43.5417,11900.0
2014-04-08 14:10:00,68.04,68.1,68.03,68.06,8400.0,43.5353,43.5737,43.5289,43.5481,8400.0
2014-04-08 14:15:00,68.05,68.08,67.98,68.0,5100.0,43.5417,43.5609,43.4969,43.5097,5100.0
2014-04-08 14:20:00,68.0,68.05,67.98,68.03,5700.0,43.5097,43.5417,43.4969,43.5289,5700.0
2014-04-08 14:25:00,68.05,68.11,68.02,68.02,9100.0,43.5417,43.5801,43.5225,43.5225,9100.0
2014-04-08 14:30:00,68.04,68.12,68.04,68.06,18200.0,43.5353,43.5865,43.5353,43.5481,18200.0
2014-04-08 14:35:00,68.07,68.11,68.0,68.01,19300.0,43.5545,43.5801,43.5097,43.5161,19300.0
2014-04-08 14:40:00,68.0,68.03,67.9,67.92,11400.0,43.5097,43.5289,43.4457,43.4585,11400.0
2014-04-08 14:45:00,67.92,68.02,67.92,68.0,11000.0,43.4585,43.5225,43.4585,43.5097,11000.0
2014-04-08 14:50:00,67.99,68.04,67.93,67.93,12500.0,43.5033,43.5353,43.4649,43.4649,12500.0
2014-04-08 14:55:00,67.94,68.02,67.94,67.99,9000.0,43.4713,43.5225,43.4713,43.5033,9000.0
2014-04-08 15:00:00,67.99,67.99,67.93,67.95,8100.0,43.5033,43.5033,43.4649,43.4777,8100.0
2014-04-08 15:05:00,67.95,68.02,67.93,68.0,17000.0,43.4777,43.5225,43.4649,43.5097,17000.0
2014-04-08 15:10:00,68.0,68.02,67.92,67.99,21700.0,43.5097,43.5225,43.4585,43.5033,21700.0
2014-04-08 15:15:00,67.99,68.02,67.95,67.96,26100.0,43.5033,43.5225,43.4777,43.4841,26100.0
2014-04-08 15:20:00,67.96,68.0,67.96,67.97,25700.0,43.4841,43.5097,43.4841,43.4905,25700.0
2014-04-08 15:25:00,67.98,68.01,67.96,67.98,20100.0,43.4969,43.5161,43.4841,43.4969,20100.0
2014-04-08 15:30:00,67.98,68.02,67.96,68.0,24100.0,43.4969,43.5225,43.4841,43.5097,24100.0
2014-04-08 15:35:00,68.01,68.13,68.0,68.11,24400.0,43.5161,43.5929,43.5097,43.5801,24400.0
2014-04-08 15:40:00,68.12,68.15,68.06,68.06,24900.0,43.5865,43.6057,43.5481,43.5481,24900.0
2014-04-08 15:45:00,68.06,68.12,68.02,68.06,40800.0,43.5481,43.5865,43.5225,43.5481,40800.0
2014-04-08 15:50:00,68.05,68.06,67.97,68.01,44200.0,43.5417,43.5481,43.4905,43.5161,44200.0
2014-04-08 15:55:00,68.0,68.09,67.99,68.02,66300.0,43.5097,43.5673,43.5033,43.5225,66300.0
2014-04-09 09:30:00,68.36,68.56,68.22,68.33,23500.0,43.7401,43.868,43.6505,43.7209,23500.0
2014-04-09 09:35:00,68.35,68.39,68.16,68.37,19500.0,43.7337,43.7593,43.6121,43.7465,19500.0
2014-04-09 09:40:00,68.38,68.39,68.01,68.01,22500.0,43.7529,43.7593,43.5161,43.5161,22500.0
2014-04-09 09:45:00,68.07,68.16,67.94,67.98,7600.0,43.5545,43.6121,43.4713,43.4969,7600.0
2014-04-09 09:50:00,68.02,68.03,67.82,67.95,9000.0,43.5225,43.5289,43.3945,43.4777,9000.0
2014-04-09 09:55:00,68.02,68.03,67.83,67.83,12700.0,43.5225,43.5289,43.4009,43.4009,12700.0
2014-04-09 10:00:00,67.87,67.97,67.8,67.83,14600.0,43.4265,43.4905,43.3817,43.4009,14600.0
2014-04-09 10:05:00,67.8,67.91,67.75,67.81,12400.0,43.3817,43.4521,43.3497,43.3881,12400.0
2014-04-09 10:10:00,67.81,67.92,67.71,67.84,23100.0,43.3881,43.4585,43.3242,43.4073,23100.0
2014-04-09 10:15:00,67.9,68.1,67.88,68.03,14000.0,43.4457,43.5737,43.4329,43.5289,14000.0
2014-04-09 10:20:00,68.06,68.18,68.05,68.12,12300.0,43.5481,43.6249,43.5417,43.5865,12300.0
2014-04-09 10:25:00,68.12,68.13,67.97,67.97,14200.0,43.5865,43.5929,43.4905,43.4905,14200.0
2014-04-09 10:30:00,67.94,68.09,67.94,67.99,19800.0,43.4713,43.5673,43.4713,43.5033,19800.0
2014-04-09 10:35:00,67.97,68.07,67.95,68.04,7800.0,43.4905,43.5545,43.4777,43.5353,7800.0
2014-04-09 10:40:00,68.07,68.12,68.01,68.1,8800.0,43.5545,43.5865,43.5161,43.5737,8800.0
2014-04-09 10:45:00,68.08,68.09,68.0,68.07,5600.0,43.5609,43.5673,43.5097,43.5545,5600.0
2014-04-09 10:50:00,68.08,68.13,68.04,68.09,13500.0,43.5609,43.5929,43.5353,43.5673,13500.0
2014-04-09 10:55:00,68.12,68.23,68.07,68.18,12500.0,43.5865,43.6569,43.5545,43.6249,12500.0
2014-04-09 11:00:00,68.17,68.19,68.02,68.04,3900.0,43.6185,43.6313,43.5225,43.5353,3900.0
2014-04-09 11:05:00,68.08,68.13,67.97,68.07,22800.0,43.5609,43.5929,43.4905,43.5545,22800.0
2014-04-09 11:10:00,68.09,68.15,68.07,68.13,6400.0,43.5673,43.6057,43.5545,43.5929,6400.0
2014-04-09 11:15:00,68.18,68.26,68.18,68.25,3600.0,43.6249,43.6761,43.6249,43.6697,3600.0
2014-04-09 11:20:00,68.25,68.35,68.24,68.3,5100.0,43.6697,43.7337,43.6633,43.7017,5100.0
2014-04-09 11:25:00,68.3,68.43,68.29,68.34,4400.0,43.7017,43.7848,43.6953,43.7273,4400.0
2014-04-09 11:30:00,68.34,68.49,68.32,68.45,11800.0,43.7273,43.8232,43.7145,43.7976,11800.0
2014-04-09 11:35:00,68.42,68.54,68.42,68.54,5100.0,43.7784,43.8552,43.7784,43.8552,5100.0
2014-04-09 11:40:00,68.55,68.6,68.55,68.55,11100.0,43.8616,43.8936,43.8616,43.8616,11100.0
2014-04-09 11:45:00,68.54,68.63,68.54,68.62,17000.0,43.8552,43.9128,43.8552,43.9064,17000.0
2014-04-09 11:50:00,68.62,68.67,68.57,68.57,6900.0,43.9064,43.9384,43.8744,43.8744,6900.0
2014-04-09 11:55:00,68.59,68.64,68.59,68.62,6200.0,43.8872,43.9192,43.8872,43.9064,6200.0
2014-04-09 12:00:00,68.61,68.65,68.58,68.64,4900.0,43.9,43.9256,43.8808,43.9192,4900.0
2014-04-09 12:05:00,68.65,68.68,68.59,68.61,12800.0,43.9256,43.9448,43.8872,43.9,12800.0
2014-04-09 12:10:00,68.61,68.68,68.61,68.68,3800.0,43.9,43.9448,43.9,43.9448,3800.0
2014-04-09 12:15:00,68.68,68.7,68.65,68.7,3300.0,43.9448,43.9576,43.9256,43.9576,3300.0
2014-04-09 12:20:00,68.71,68.71,68.63,68.68,4000.0,43.964,43.964,43.9128,43.9448,4000.0
2014-04-09 12:25:00,68.69,68.72,68.65,68.67,5300.0,43.9512,43.9704,43.9256,43.9384,5300.0
2014-04-09 12:30:00,68.68,68.71,68.66,68.66,4800.0,43.9448,43.964,43.932,43.932,4800.0
2014-04-09 12:35:00,68.66,68.74,68.65,68.65,8400.0,43.932,43.9832,43.9256,43.9256,8400.0
2014-04-09 12:40:00,68.65,68.66,68.57,68.57,6900.0,43.9256,43.932,43.8744,43.8744,6900.0
2014-04-09 12:45:00,68.58,68.65,68.57,68.61,10200.0,43.8808,43.9256,43.8744,43.9,10200.0
2014-04-09 12:50:00,68.6,68.65,68.56,68.56,5400.0,43.8936,43.9256,43.868,43.868,5400.0
2014-04-09 12:55:00,68.57,68.57,68.51,68.52,11300.0,43.8744,43.8744,43.836,43.8424,11300.0
2014-04-09 13:00:00,68.52,68.54,68.5,68.53,9000.0,43.8424,43.8552,43.8296,43.8488,9000.0
2014-04-09 13:05:00,68.53,68.53,68.45,68.45,6200.0,43.8488,43.8488,43.7976,43.7976,6200.0
2014-04-09 13:10:00,68.45,68.48,68.44,68.44,7800.0,43.7976,43.8168,43.7912,43.7912,7800.0
2014-04-09 13:15:00,68.44,68.45,68.4,68.41,9400.0,43.7912,43.7976,43.7656,43.772,9400.0
2014-04-09 13:20:00,68.42,68.42,68.37,68.37,3800.0,43.7784,43.7784,43.7465,43.7465,3800.0
2014-04-09 13:25:00,68.38,68.39,68.34,68.34,3200.0,43.7529,43.7593,43.7273,43.7273,3200.0
2014-04-09 13:30:00,68.35,68.36,68.31,68.34,3600.0,43.7337,43.7401,43.7081,43.7273,3600.0
2014-04-09 13:35:00,68.35,68.38,68.35,68.35,2600.0,43.7337,43.7529,43.7337,43.7337,2600.0
2014-04-09 13:40:00,68.35,68.4,68.33,68.39,4600.0,43.7337,43.7656,43.7209,43.7593,4600.0
2014-04-09 13:45:00,68.39,68.49,68.39,68.43,11900.0,43.7593,43.8232,43.7593,43.7848,11900.0
2014-04-09 13:50:00,68.44,68.5,68.4,68.42,9900.0,43.7912,43.8296,43.7656,43.7784,9900.0
2014-04-09 13:55:00,68.42,68.42,68.36,68.36,5300.0,43.7784,43.7784,43.7401,43.7401,5300.0
2014-04-09 14:00:00,68.38,68.67,68.38,68.67,9100.0,43.7529,43.9384,43.7529,43.9384,9100.0
2014-04-09 14:05:00,68.67,68.96,68.67,68.79,30000.0,43.9384,44.124,43.9384,44.0152,30000.0
2014-04-09 14:10:00,68.79,68.82,68.67,68.67,5700.0,44.0152,44.0344,43.9384,43.9384,5700.0
2014-04-09 14:15:00,68.68,68.8,68.68,68.74,6000.0,43.9448,44.0216,43.9448,43.9832,6000.0
2014-04-09 14:20:00,68.74,68.8,68.73,68.75,5200.0,43.9832,44.0216,43.9768,43.9896,5200.0
2014-04-09 14:25:00,68.79,68.82,68.71,68.76,6400.0,44.0152,44.0344,43.964,43.996,6400.0
2014-04-09 14:30:00,68.78,68.82,68.77,68.8,5100.0,44.0088,44.0344,44.0024,44.0216,5100.0
2014-04-09 14:35:00,68.8,68.83,68.76,68.78,6500.0,44.0216,44.0408,43.996,44.0088,6500.0
2014-04-09 14:40:00,68.79,68.84,68.76,68.81,7000.0,44.0152,44.0472,43.996,44.028,7000.0
2014-04-09 14:45:00,68.82,68.86,68.78,68.78,6000.0,44.0344,44.06,44.0088,44.0088,6000.0
2014-04-09 14:50:00,68.77,68.8,68.75,68.77,5900.0,44.0024,44.0216,43.9896,44.0024,5900.0
2014-04-09 14:55:00,68.77,68.79,68.69,68.72,7100.0,44.0024,44.0152,43.9512,43.9704,7100.0
2014-04-09 15:00:00,68.71,68.79,68.67,68.79,6100.0,43.964,44.0152,43.9384,44.0152,6100.0
2014-04-09 15:05:00,68.78,68.84,68.78,68.8,12500.0,44.0088,44.0472,44.0088,44.0216,12500.0
2014-04-09 15:10:00,68.8,68.88,68.8,68.84,9600.0,44.0216,44.0728,44.0216,44.0472,9600.0
2014-04-09 15:15:00,68.86,68.89,68.84,68.89,9200.0,44.06,44.0792,44.0472,44.0792,9200.0
2014-04-09 15:20:00,68.89,68.93,68.86,68.89,11500.0,44.0792,44.1048,44.06,44.0792,11500.0
2014-04-09 15:25:00,68.87,68.87,68.8,68.85,8800.0,44.0664,44.0664,44.0216,44.0536,8800.0
2014-04-09 15:30:00,68.84,68.91,68.83,68.9,22000.0,44.0472,44.092,44.0408,44.0856,22000.0
2014-04-09 15:35:00,68.91,68.93,68.83,68.86,25300.0,44.092,44.1048,44.0408,44.06,25300.0
2014-04-09 15:40:00,68.86,68.86,68.74,68.76,48200.0,44.06,44.06,43.9832,43.996,48200.0
2014-04-09 15:45:00,68.76,68.82,68.75,68.82,22000.0,43.996,44.0344,43.9896,44.0344,22000.0
2014-04-09 15:50:00,68.82,68.86,68.77,68.79,22900.0,44.0344,44.06,44.0024,44.0152,22900.0
2014-04-09 15:55:00,68.79,68.91,68.79,68.86,47400.0,44.0152,44.092,44.0152,44.06,47400.0
2014-04-10 09:30:00,68.99,68.99,68.32,68.32,17000.0,44.1432,44.1432,43.7145,43.7145,17000.0
2014-04-10 09:35:00,68.36,68.73,68.35,68.58,6400.0,43.7401,43.9768,43.7337,43.8808,6400.0
2014-04-10 09:40:00,68.54,68.9,68.54,68.82,4800.0,43.8552,44.0856,43.8552,44.0344,4800.0
2014-04-10 09:45:00,68.83,68.83,68.69,68.77,7600.0,44.0408,44.0408,43.9512,44.0024,7600.0
2014-04-10 09:50:00,68.76,68.77,68.57,68.65,8500.0,43.996,44.0024,43.8744,43.9256,8500.0
2014-04-10 09:55:00,68.67,68.81,68.59,68.76,5100.0,43.9384,44.028,43.8872,43.996,5100.0
2014-04-10 10:00:00,68.7,68.8,68.63,68.79,10600.0,43.9576,44.0216,43.9128,44.0152,10600.0
2014-04-10 10:05:00,68.79,68.96,68.79,68.84,4000.0,44.0152,44.124,44.0152,44.0472,4000.0
2014-04-10 10:10:00,68.89,69.02,68.89,68.94,5100.0,44.0792,44.1624,44.0792,44.1112,5100.0
2014-04-10 10:15:00,68.89,68.94,68.67,68.71,3800.0,44.0792,44.1112,43.9384,43.964,3800.0
2014-04-10 10:20:00,68.74,68.76,68.71,68.76,1500.0,43.9832,43.996,43.964,43.996,1500.0
2014-04-10 10:25:00,68.74,68.81,68.69,68.8,26700.0,43.9832,44.028,43.9512,44.0216,26700.0
2014-04-10 10:30:00,68.79,68.85,68.73,68.85,3000.0,44.0152,44.0536,43.9768,44.0536,3000.0
2014-04-10 10:35:00,68.76,68.76,68.67,68.71,4200.0,43.996,43.996,43.9384,43.964,4200.0
2014-04-10 10:40:00,68.64,68.69,68.48,68.48,3700.0,43.9192,43.9512,43.8168,43.8168,3700.0
2014-04-10 10:45:00,68.5,68.57,68.47,68.48,3200.0,43.8296,43.8744,43.8104,43.8168,3200.0
2014-04-10 10:50:00,68.42,68.48,68.37,68.45,3100.0,43.7784,43.8168,43.7465,43.7976,3100.0
2014-04-10 10:55:00,68.47,68.52,68.33,68.33,4500.0,43.8104,43.8424,43.7209,43.7209,4500.0
2014-04-10 11:00:00,68.3,68.31,68.18,68.19,5400.0,43.7017,43.7081,43.6249,43.6313,5400.0
2014-04-10 11:05:00,68.17,68.21,68.11,68.15,7000.0,43.6185,43.6441,43.5801,43.6057,7000.0
2014-04-10 11:10:00,68.13,68.27,68.05,68.27,7000.0,43.5929,43.6825,43.5417,43.6825,7000.0
2014-04-10 11:15:00,68.26,68.32,68.09,68.1,12600.0,43.6761,43.7145,43.5673,43.5737,12600.0
2014-04-10 11:20:00,68.1,68.12,68.01,68.01,9200.0,43.5737,43.5865,43.5161,43.5161,9200.0
2014-04-10 11:25:00,68.08,68.08,67.84,67.87,11800.0,43.5609,43.5609,43.4073,43.4265,11800.0
2014-04-10 11:30:00,67.91,68.0,67.89,67.95,6500.0,43.4521,43.5097,43.4393,43.4777,6500.0
2014-04-10 11:35:00,67.93,67.97,67.86,67.93,9500.0,43.4649,43.4905,43.4201,43.4649,9500.0
2014-04-10 11:40:00,67.92,68.07,67.88,68.05,3700.0,43.4585,43.5545,43.4329,43.5417,3700.0
2014-04-10 11:45:00,68.09,68.09,67.88,67.92,15700.0,43.5673,43.5673,43.4329,43.4585,15700.0
2014-04-10 11:50:00,67.94,68.0,67.88,67.88,17000.0,43.4713,43.5097,43.4329,43.4329,17000.0
2014-04-10 11:55:00,67.92,67.92,67.72,67.75,10300.0,43.4585,43.4585,43.3306,43.3497,10300.0
2014-04-10 12:00:00,67.75,67.8,67.62,67.7,7700.0,43.3497,43.3817,43.2666,43.3178,7700.0
2014-04-10 12:05:00,67.72,67.74,67.63,67.65,7700.0,43.3306,43.3433,43.273,43.2858,7700.0
2014-04-10 12:10:00,67.63,67.63,67.52,67.62,10100.0,43.273,43.273,43.2026,43.2666,10100.0
2014-04-10 12:15:00,67.63,67.73,67.62,67.63,3200.0,43.273,43.337,43.2666,43.273,3200.0
2014-04-10 12:20:00,67.65,67.7,67.55,67.56,8000.0,43.2858,43.3178,43.2218,43.2282,8000.0
2014-04-10 12:25:00,67.58,67.66,67.55,67.6,3100.0,43.241,43.2922,43.2218,43.2538,3100.0
2014-04-10 12:30:00,67.6,67.79,67.59,67.75,16800.0,43.2538,43.3753,43.2474,43.3497,16800.0
2014-04-10 12:35:00,67.71,67.73,67.68,67.73,3100.0,43.3242,43.337,43.305,43.337,3100.0
2014-04-10 12:40:00,67.72,67.72,67.61,67.62,5800.0,43.3306,43.3306,43.2602,43.2666,5800.0
2014-04-10 12:45:00,67.65,67.7,67.62,67.66,3100.0,43.2858,43.3178,43.2666,43.2922,3100.0
2014-04-10 12:50:00,67.64,67.71,67.59,67.71,2000.0,43.2794,43.3242,43.2474,43.3242,2000.0
2014-04-10 12:55:00,67.68,67.72,67.53,67.53,5100.0,43.305,43.3306,43.209,43.209,5100.0
2014-04-10 13:00:00,67.55,67.55,67.35,67.51,9200.0,43.2218,43.2218,43.0938,43.1962,9200.0
2014-04-10 13:05:00,67.55,67.66,67.52,67.66,1200.0,43.2218,43.2922,43.2026,43.2922,1200.0
2014-04-10 13:10:00,67.66,67.69,67.53,67.53,10500.0,43.2922,43.3114,43.209,43.209,10500.0
2014-04-10 13:15:00,67.49,67.55,67.3,67.37,11600.0,43.1834,43.2218,43.0618,43.1066,11600.0
2014-04-10 13:20:00,67.4,67.4,67.17,67.19,33100.0,43.1258,43.1258,42.9786,42.9914,33100.0
2014-04-10 13:25:00,67.19,67.21,67.09,67.15,19100.0,42.9914,43.0042,42.9274,42.9658,19100.0
2014-04-10 13:30:00,67.14,67.3,67.14,67.25,15800.0,42.9594,43.0618,42.9594,43.0298,15800.0
2014-04-10 13:35:00,67.26,67.3,67.26,67.3,9800.0,43.0362,43.0618,43.0362,43.0618,9800.0
2014-04-10 13:40:00,67.3,67.35,67.24,67.31,21400.0,43.0618,43.0938,43.0234,43.0682,21400.0
2014-04-10 13:45:00,67.31,67.34,67.26,67.27,4400.0,43.0682,43.0874,43.0362,43.0426,4400.0
2014-04-10 13:50:00,67.28,67.28,67.19,67.28,9800.0,43.049,43.049,42.9914,43.049,9800.0
2014-04-10 13:55:00,67.27,67.31,67.25,67.31,19900.0,43.0426,43.0682,43.0298,43.0682,19900.0
2014-04-10 14:00:00,67.32,67.32,67.19,67.19,5400.0,43.0746,43.0746,42.9914,42.9914,5400.0
2014-04-10 14:05:00,67.22,67.25,67.15,67.16,8200.0,43.0106,43.0298,42.9658,42.9722,8200.0
2014-04-10 14:10:00,67.18,67.29,67.12,67.29,11500.0,42.985,43.0554,42.9466,43.0554,11500.0
2014-04-10 14:15:00,67.29,67.3,67.23,67.26,7800.0,43.0554,43.0618,43.017,43.0362,7800.0
2014-04-10 14:20:00,67.24,67.25,67.18,67.2,4900.0,43.0234,43.0298,42.985,42.9978,4900.0
2014-04-10 14:25:00,67.18,67.18,67.1,67.1,7900.0,42.985,42.985,42.9338,42.9338,7900.0
2014-04-10 14:30:00,67.09,67.1,66.98,67.02,10100.0,42.9274,42.9338,42.8571,42.8827,10100.0
2014-04-10 14:35:00,66.99,67.02,66.9,67.0,17300.0,42.8635,42.8827,42.8059,42.8699,17300.0
2014-04-10 14:40:00,67.02,67.06,66.99,67.02,7800.0,42.8827,42.9083,42.8635,42.8827,7800.0
2014-04-10 14:45:00,66.99,66.99,66.69,66.83,30100.0,42.8635,42.8635,42.6715,42.7611,30100.0
2014-04-10 14:50:00,66.83,66.84,66.75,66.78,20100.0,42.7611,42.7675,42.7099,42.7291,20100.0
2014-04-10 14:55:00,66.8,66.84,66.73,66.82,10600.0,42.7419,42.7675,42.6971,42.7547,10600.0
2014-04-10 15:00:00,66.81,66.82,66.67,66.67,24700.0,42.7483,42.7547,42.6587,42.6587,24700.0
2014-04-10 15:05:00,66.67,66.75,66.59,66.62,33200.0,42.6587,42.7099,42.6075,42.6267,33200.0
2014-04-10 15:10:00,66.62,66.69,66.59,66.61,15500.0,42.6267,42.6715,42.6075,42.6203,15500.0
2014-04-10 15:15:00,66.62,66.69,66.61,66.66,11700.0,42.6267,42.6715,42.6203,42.6523,11700.0
2014-04-10 15:20:00,66.68,66.68,66.55,66.61,70400.0,42.6651,42.6651,42.5819,42.6203,70400.0
2014-04-10 15:25:00,66.63,66.76,66.63,66.69,34600.0,42.6331,42.7163,42.6331,42.6715,34600.0
2014-04-10 15:30:00,66.68,66.76,66.67,66.74,43200.0,42.6651,42.7163,42.6587,42.7035,43200.0
2014-04-10 15:35:00,66.74,66.93,66.73,66.9,27100.0,42.7035,42.8251,42.6971,42.8059,27100.0
2014-04-10 15:40:00,66.89,66.92,66.83,66.85,29200.0,42.7995,42.8187,42.7611,42.7739,29200.0
2014-04-10 15:45:00,66.85,66.86,66.78,66.85,55500.0,42.7739,42.7803,42.7291,42.7739,55500.0
2014-04-10 15:50:00,66.84,66.85,66.75,66.76,42000.0,42.7675,42.7739,42.7099,42.7163,42000.0
2014-04-10 15:55:00,66.76,66.79,66.68,66.69,100600.0,42.7163,42.7355,42.6651,42.6715,100600.0
2014-04-11 09:30:00,66.13,66.37,66.01,66.27,43600.0,42.3132,42.4668,42.2364,42.4028,43600.0
2014-04-11 09:35:00,66.25,66.67,66.25,66.66,122700.0,42.39,42.6587,42.39,42.6523,122700.0
2014-04-11 09:40:00,66.66,66.83,66.62,66.77,23900.0,42.6523,42.7611,42.6267,42.7227,23900.0
2014-04-11 09:45:00,66.8,66.8,66.51,66.56,18900.0,42.7419,42.7419,42.5563,42.5883,18900.0
2014-04-11 09:50:00,66.6,66.8,66.53,66.71,27800.0,42.6139,42.7419,42.5691,42.6843,27800.0
2014-04-11 09:55:00,66.73,66.87,66.58,66.65,10300.0,42.6971,42.7867,42.6011,42.6459,10300.0
2014-04-11 10:00:00,66.64,66.68,66.42,66.44,18100.0,42.6395,42.6651,42.4987,42.5115,18100.0
2014-04-11 10:05:00,66.42,66.45,66.22,66.28,23500.0,42.4987,42.5179,42.3708,42.4092,23500.0
2014-04-11 10:10:00,66.31,66.42,66.26,66.3,18300.0,42.4284,42.4987,42.3964,42.422,18300.0
2014-04-11 10:15:00,66.27,66.35,66.19,66.27,11600.0,42.4028,42.454,42.3516,42.4028,11600.0
2014-04-11 10:20:00,66.31,66.37,66.2,66.34,19100.0,42.4284,42.4668,42.358,42.4476,19100.0
2014-04-11 10:25:00,66.35,66.59,66.35,66.55,9100.0,42.454,42.6075,42.454,42.5819,9100.0
2014-04-11 10:30:00,66.55,66.55,66.37,66.4,12800.0,42.5819,42.5819,42.4668,42.486,12800.0
2014-04-11 10:35:00,66.39,66.43,66.17,66.17,35600.0,42.4796,42.5051,42.3388,42.3388,35600.0
2014-04-11 10:40:00,66.16,66.33,66.11,66.15,21400.0,42.3324,42.4412,42.3004,42.326,21400.0
2014-04-11 10:45:00,66.17,66.21,66.02,66.04,40400.0,42.3388,42.3644,42.2428,42.2556,40400.0
2014-04-11 10:50:00,66.05,66.43,65.98,66.41,90700.0,42.262,42.5051,42.2172,42.4924,90700.0
2014-04-11 10:55:00,66.42,66.5,66.34,66.37,30100.0,42.4987,42.5499,42.4476,42.4668,30100.0
2014-04-11 11:00:00,66.36,66.37,66.21,66.24,22600.0,42.4604,42.4668,42.3644,42.3836,22600.0
2014-04-11 11:05:00,66.22,66.39,66.22,66.32,8000.0,42.3708,42.4796,42.3708,42.4348,8000.0
2014-04-11 11:10:00,66.29,66.4,66.25,66.4,13000.0,42.4156,42.486,42.39,42.486,13000.0
2014-04-11 11:15:00,66.4,66.52,66.4,66.47,19900.0,42.486,42.5627,42.486,42.5307,19900.0
2014-04-11 11:20:00,66.45,66.46,66.3,66.34,18500.0,42.5179,42.5243,42.422,42.4476,18500.0
2014-04-11 11:25:00,66.37,66.37,66.17,66.21,12700.0,42.4668,42.4668,42.3388,42.3644,12700.0
2014-04-11 11:30:00,66.19,66.19,66.06,66.09,15900.0,42.3516,42.3516,42.2684,42.2876,15900.0
2014-04-11 11:35:00,66.09,66.21,65.99,66.0,18800.0,42.2876,42.3644,42.2236,42.23,18800.0
2014-04-11 11:40:00,65.98,66.16,65.91,65.96,30600.0,42.2172,42.3324,42.1724,42.2044,30600.0
2014-04-11 11:45:00,65.95,65.95,65.77,65.8,23000.0,42.198,42.198,42.0828,42.102,23000.0
2014-04-11 11:50:00,65.82,65.86,65.74,65.78,23700.0,42.1148,42.1404,42.0637,42.0892,23700.0
2014-04-11 11:55:00,65.75,65.76,65.65,65.68,43600.0,42.0701,42.0764,42.0061,42.0253,43600.0
2014-04-11 12:00:00,65.67,65.94,65.66,65.85,47600.0,42.0189,42.1916,42.0125,42.134,47600.0
2014-04-11 12:05:00,65.85,65.85,65.68,65.69,23200.0,42.134,42.134,42.0253,42.0317,23200.0
2014-04-11 12:10:00,65.7,65.72,65.6,65.6,18400.0,42.0381,42.0509,41.9741,41.9741,18400.0
2014-04-11 12:15:00,65.6,65.69,65.5,65.68,27000.0,41.9741,42.0317,41.9101,42.0253,27000.0
2014-04-11 12:20:00,65.68,65.78,65.62,65.78,29100.0,42.0253,42.0892,41.9869,42.0892,29100.0
2014-04-11 12:25:00,65.78,65.86,65.74,65.78,16700.0,42.0892,42.1404,42.0637,42.0892,16700.0
2014-04-11 12:30:00,65.78,65.82,65.76,65.8,9000.0,42.0892,42.1148,42.0764,42.102,9000.0
2014-04-11 12:35:00,65.81,65.91,65.81,65.89,9200.0,42.1084,42.1724,42.1084,42.1596,9200.0
2014-04-11 12:40:00,65.89,65.92,65.81,65.86,7100.0,42.1596,42.1788,42.1084,42.1404,7100.0
2014-04-11 12:45:00,65.87,65.93,65.86,65.86,6200.0,42.1468,42.1852,42.1404,42.1404,6200.0
2014-04-11 12:50:00,65.87,65.87,65.78,65.81,13400.0,42.1468,42.1468,42.0892,42.1084,13400.0
2014-04-11 12:55:00,65.8,65.92,65.8,65.91,7700.0,42.102,42.1788,42.102,42.1724,7700.0
2014-04-11 13:00:00,65.92,65.92,65.82,65.84,9900.0,42.1788,42.1788,42.1148,42.1276,9900.0
2014-04-11 13:05:00,65.83,65.83,65.71,65.77,25000.0,42.1212,42.1212,42.0445,42.0828,25000.0
2014-04-11 13:10:00,65.77,65.8,65.73,65.76,8300.0,42.0828,42.102,42.0573,42.0764,8300.0
2014-04-11 13:15:00,65.77,65.84,65.74,65.78,11400.0,42.0828,42.1276,42.0637,42.0892,11400.0
2014-04-11 13:20:00,65.8,65.81,65.74,65.76,9900.0,42.102,42.1084,42.0637,42.0764,9900.0
2014-04-11 13:25:00,65.77,65.81,65.74,65.77,6500.0,42.0828,42.1084,42.0637,42.0828,6500.0
2014-04-11 13:30:00,65.76,65.77,65.57,65.71,27700.0,42.0764,42.0828,41.9549,42.0445,27700.0
2014-04-11 13:35:00,65.73,65.84,65.72,65.81,7300.0,42.0573,42.1276,42.0509,42.1084,7300.0
2014-04-11 13:40:00,65.82,65.97,65.8,65.96,10400.0,42.1148,42.2108,42.102,42.2044,10400.0
2014-04-11 13:45:00,65.99,66.03,65.97,66.0,8000.0,42.2236,42.2492,42.2108,42.23,8000.0
2014-04-11 13:50:00,66.0,66.0,65.9,65.9,6800.0,42.23,42.23,42.166,42.166,6800.0
2014-04-11 13:55:00,65.89,65.89,65.8,65.81,15600.0,42.1596,42.1596,42.102,42.1084,15600.0
2014-04-11 14:00:00,65.8,65.9,65.8,65.82,10900.0,42.102,42.166,42.102,42.1148,10900.0
2014-04-11 14:05:00,65.83,65.88,65.81,65.84,14500.0,42.1212,42.1532,42.1084,42.1276,14500.0
2014-04-11 14:10:00,65.85,65.85,65.76,65.77,19400.0,42.134,42.134,42.0764,42.0828,19400.0
2014-04-11 14:15:00,65.76,65.82,65.76,65.8,39900.0,42.0764,42.1148,42.0764,42.102,39900.0
2014-04-11 14:20:00,65.81,65.81,65.67,65.68,15500.0,42.1084,42.1084,42.0189,42.0253,15500.0
2014-04-11 14:25:00,65.69,65.76,65.64,65.64,17800.0,42.0317,42.0764,41.9997,41.9997,17800.0
2014-04-11 14:30:00,65.65,65.65,65.59,65.64,10700.0,42.0061,42.0061,41.9677,41.9997,10700.0
2014-04-11 14:35:00,65.63,65.63,65.54,65.54,10100.0,41.9933,41.9933,41.9357,41.9357,10100.0
2014-04-11 14:40:00,65.53,65.54,65.38,65.41,17300.0,41.9293,41.9357,41.8333,41.8525,17300.0
2014-04-11 14:45:00,65.42,65.46,65.33,65.33,16200.0,41.8589,41.8845,41.8013,41.8013,16200.0
2014-04-11 14:50:00,65.34,65.54,65.34,65.53,17800.0,41.8077,41.9357,41.8077,41.9293,17800.0
2014-04-11 14:55:00,65.54,65.61,65.54,65.56,12900.0,41.9357,41.9805,41.9357,41.9485,12900.0
2014-04-11 15:00:00,65.56,65.56,65.48,65.52,16300.0,41.9485,41.9485,41.8973,41.9229,16300.0
2014-04-11 15:05:00,65.52,65.62,65.5,65.62,15700.0,41.9229,41.9869,41.9101,41.9869,15700.0
2014-04-11 15:10:00,65.65,65.68,65.62,65.62,15800.0,42.0061,42.0253,41.9869,41.9869,15800.0
2014-04-11 15:15:00,65.63,65.64,65.56,65.62,16400.0,41.9933,41.9997,41.9485,41.9869,16400.0
2014-04-11 15:20:00,65.61,65.76,65.61,65.75,22600.0,41.9805,42.0764,41.9805,42.0701,22600.0
2014-04-11 15:25:00,65.76,65.77,65.71,65.73,12800.0,42.0764,42.0828,42.0445,42.0573,12800.0
2014-04-11 15:30:00,65.73,65.74,65.61,65.63,22800.0,42.0573,42.0637,41.9805,41.9933,22800.0
2014-04-11 15:35:00,65.64,65.68,65.62,65.66,23600.0,41.9997,42.0253,41.9869,42.0125,23600.0
2014-04-11 15:40:00,65.65,65.78,65.65,65.76,33400.0,42.0061,42.0892,42.0061,42.0764,33400.0
2014-04-11 15:45:00,65.74,65.75,65.61,65.73,51600.0,42.0637,42.0701,41.9805,42.0573,51600.0
2014-04-11 15:50:00,65.72,65.73,65.6,65.62,58900.0,42.0509,42.0573,41.9741,41.9869,58900.0
2014-04-11 15:55:00,65.62,65.66,65.48,65.5,79300.0,41.9869,42.0125,41.8973,41.9101,79300.0
2014-04-14 09:30:00,66.01,66.18,65.71,65.72,26400.0,42.2364,42.3452,42.0445,42.0509,26400.0
2014-04-14 09:35:00,65.84,65.84,65.55,65.69,26000.0,42.1276,42.1276,41.9421,42.0317,26000.0
2014-04-14 09:40:00,65.7,65.8,65.35,65.36,11000.0,42.0381,42.102,41.8141,41.8205,11000.0
2014-04-14 09:45:00,65.39,65.6,65.35,65.6,19500.0,41.8397,41.9741,41.8141,41.9741,19500.0
2014-04-14 09:50:00,65.63,65.81,65.59,65.72,11300.0,41.9933,42.1084,41.9677,42.0509,11300.0
2014-04-14 09:55:00,65.73,65.89,65.68,65.78,46800.0,42.0573,42.1596,42.0253,42.0892,46800.0
2014-04-14 10:00:00,65.76,65.98,65.7,65.86,10200.0,42.0764,42.2172,42.0381,42.1404,10200.0
2014-04-14 10:05:00,65.84,66.06,65.84,65.94,7100.0,42.1276,42.2684,42.1276,42.1916,7100.0
2014-04-14 10:10:00,65.93,66.0,65.88,65.92,5400.0,42.1852,42.23,42.1532,42.1788,5400.0
2014-04-14 10:15:00,65.9,65.99,65.8,65.83,8000.0,42.166,42.2236,42.102,42.1212,8000.0
2014-04-14 10:20:00,65.82,65.86,65.69,65.72,13800.0,42.1148,42.1404,42.0317,42.0509,13800.0
2014-04-14 10:25:00,65.67,65.81,65.67,65.76,15700.0,42.0189,42.1084,42.0189,42.0764,15700.0
2014-04-14 10:30:00,65.8,65.92,65.77,65.87,9800.0,42.102,42.1788,42.0828,42.1468,9800.0
2014-04-14 10:35:00,65.9,66.15,65.83,66.04,66100.0,42.166,42.326,42.1212,42.2556,66100.0
2014-04-14 10:40:00,66.08,66.24,66.07,66.24,4200.0,42.2812,42.3836,42.2748,42.3836,4200.0
2014-04-14 10:45:00,66.21,66.21,66.11,66.16,5800.0,42.3644,42.3644,42.3004,42.3324,5800.0
2014-04-14 10:50:00,66.14,66.26,66.11,66.21,5900.0,42.3196,42.3964,42.3004,42.3644,5900.0
2014-04-14 10:55:00,66.24,66.34,66.24,66.34,5800.0,42.3836,42.4476,42.3836,42.4476,5800.0
2014-04-14 11:00:00,66.34,66.38,66.32,66.35,6800.0,42.4476,42.4732,42.4348,42.454,6800.0
2014-04-14 11:05:00,66.36,66.43,66.3,66.32,17100.0,42.4604,42.5051,42.422,42.4348,17100.0
2014-04-14 11:10:00,66.28,66.36,66.24,66.35,12000.0,42.4092,42.4604,42.3836,42.454,12000.0
2014-04-14 11:15:00,66.37,66.48,66.34,66.34,26200.0,42.4668,42.5371,42.4476,42.4476,26200.0
2014-04-14 11:20:00,66.34,66.34,66.2,66.25,6400.0,42.4476,42.4476,42.358,42.39,6400.0
2014-04-14 11:25:00,66.23,66.31,66.23,66.29,5800.0,42.3772,42.4284,42.3772,42.4156,5800.0
2014-04-14 11:30:00,66.29,66.43,66.26,66.42,7500.0,42.4156,42.5051,42.3964,42.4987,7500.0
2014-04-14 11:35:00,66.44,66.45,66.34,66.41,6700.0,42.5115,42.5179,42.4476,42.4924,6700.0
2014-04-14 11:40:00,66.39,66.39,66.34,66.36,5400.0,42.4796,42.4796,42.4476,42.4604,5400.0
2014-04-14 11:45:00,66.35,66.35,66.25,66.28,12900.0,42.454,42.454,42.39,42.4092,12900.0
2014-04-14 11:50:00,66.25,66.31,66.24,66.26,2800.0,42.39,42.4284,42.3836,42.3964,2800.0
2014-04-14 11:55:00,66.27,66.31,66.16,66.21,5300.0,42.4028,42.4284,42.3324,42.3644,5300.0
2014-04-14 12:00:00,66.19,66.21,66.14,66.16,2200.0,42.3516,42.3644,42.3196,42.3324,2200.0
2014-04-14 12:05:00,66.14,66.14,66.06,66.12,5800.0,42.3196,42.3196,42.2684,42.3068,5800.0
2014-04-14 12:10:00,66.14,66.24,66.14,66.23,3500.0,42.3196,42.3836,42.3196,42.3772,3500.0
2014-04-14 12:15:00,66.22,66.25,66.17,66.2,3400.0,42.3708,42.39,42.3388,42.358,3400.0
2014-04-14 12:20:00,66.18,66.22,66.15,66.2,3300.0,42.3452,42.3708,42.326,42.358,3300.0
2014-04-14 12:25:00,66.19,66.22,66.15,66.22,3500.0,42.3516,42.3708,42.326,42.3708,3500.0
2014-04-14 12:30:00,66.23,66.29,66.17,66.29,4600.0,42.3772,42.4156,42.3388,42.4156,4600.0
2014-04-14 12:35:00,66.26,66.31,66.23,66.23,4200.0,42.3964,42.4284,42.3772,42.3772,4200.0
2014-04-14 12:40:00,66.26,66.3,66.25,66.27,3400.0,42.3964,42.422,42.39,42.4028,3400.0
2014-04-14 12:45:00,66.25,66.34,66.23,66.31,2600.0,42.39,42.4476,42.3772,42.4284,2600.0
2014-04-14 12:50:00,66.31,66.31,66.26,66.31,2300.0,42.4284,42.4284,42.3964,42.4284,2300.0
2014-04-14 12:55:00,66.31,66.34,66.27,66.3,4100.0,42.4284,42.4476,42.4028,42.422,4100.0
2014-04-14 13:00:00,66.33,66.34,66.29,66.34,4100.0,42.4412,42.4476,42.4156,42.4476,4100.0
2014-04-14 13:05:00,66.33,66.36,66.33,66.33,3500.0,42.4412,42.4604,42.4412,42.4412,3500.0
2014-04-14 13:10:00,66.3,66.31,66.14,66.14,4400.0,42.422,42.4284,42.3196,42.3196,4400.0
2014-04-14 13:15:00,66.14,66.21,66.1,66.15,4900.0,42.3196,42.3644,42.294,42.326,4900.0
2014-04-14 13:20:00,66.16,66.18,66.08,66.14,5200.0,42.3324,42.3452,42.2812,42.3196,5200.0
2014-04-14 13:25:00,66.12,66.16,66.12,66.12,4300.0,42.3068,42.3324,42.3068,42.3068,4300.0
2014-04-14 13:30:00,66.1,66.18,66.08,66.14,5200.0,42.294,42.3452,42.2812,42.3196,5200.0
2014-04-14 13:35:00,66.16,66.27,66.16,66.23,3400.0,42.3324,42.4028,42.3324,42.3772,3400.0
2014-04-14 13:40:00,66.22,66.22,66.14,66.19,5900.0,42.3708,42.3708,42.3196,42.3516,5900.0
2014-04-14 13:45:00,66.19,66.22,66.02,66.02,6300.0,42.3516,42.3708,42.2428,42.2428,6300.0
2014-04-14 13:50:00,66.05,66.1,66.04,66.07,4200.0,42.262,42.294,42.2556,42.2748,4200.0
2014-04-14 13:55:00,66.09,66.09,65.98,65.98,7200.0,42.2876,42.2876,42.2172,42.2172,7200.0
2014-04-14 14:00:00,65.97,66.0,65.88,65.92,8800.0,42.2108,42.23,42.1532,42.1788,8800.0
2014-04-14 14:05:00,65.93,66.04,65.91,66.03,8300.0,42.1852,42.2556,42.1724,42.2492,8300.0
2014-04-14 14:10:00,66.03,66.07,65.86,65.93,21000.0,42.2492,42.2748,42.1404,42.1852,21000.0
2014-04-14 14:15:00,65.92,65.92,65.76,65.76,12600.0,42.1788,42.1788,42.0764,42.0764,12600.0
2014-04-14 14:20:00,65.76,65.78,65.67,65.7,8700.0,42.0764,42.0892,42.0189,42.0381,8700.0
2014-04-14 14:25:00,65.69,65.76,65.67,65.7,4800.0,42.0317,42.0764,42.0189,42.0381,4800.0
2014-04-14 14:30:00,65.7,65.74,65.64,65.7,13400.0,42.0381,42.0637,41.9997,42.0381,13400.0
2014-04-14 14:35:00,65.69,65.79,65.69,65.77,7000.0,42.0317,42.0956,42.0317,42.0828,7000.0
2014-04-14 14:40:00,65.74,65.75,65.68,65.71,9300.0,42.0637,42.0701,42.0253,42.0445,9300.0
2014-04-14 14:45:00,65.72,65.79,65.71,65.76,7500.0,42.0509,42.0956,42.0445,42.0764,7500.0
2014-04-14 14:50:00,65.76,65.8,65.76,65.78,7100.0,42.0764,42.102,42.0764,42.0892,7100.0
2014-04-14 14:55:00,65.8,65.8,65.64,65.64,10700.0,42.102,42.102,41.9997,41.9997,10700.0
2014-04-14 15:00:00,65.66,65.67,65.47,65.49,12100.0,42.0125,42.0189,41.8909,41.9037,12100.0
2014-04-14 15:05:00,65.48,65.52,65.4,65.4,12400.0,41.8973,41.9229,41.8461,41.8461,12400.0
2014-04-14 15:10:00,65.41,65.45,65.33,65.33,13300.0,41.8525,41.8781,41.8013,41.8013,13300.0
2014-04-14 15:15:00,65.31,65.41,65.31,65.39,14000.0,41.7885,41.8525,41.7885,41.8397,14000.0
2014-04-14 15:20:00,65.4,65.52,65.4,65.51,19600.0,41.8461,41.9229,41.8461,41.9165,19600.0
2014-04-14 15:25:00,65.5,65.52,65.42,65.46,13900.0,41.9101,41.9229,41.8589,41.8845,13900.0
2014-04-14 15:30:00,65.47,65.63,65.47,65.59,17300.0,41.8909,41.9933,41.8909,41.9677,17300.0
2014-04-14 15:35:00,65.59,65.7,65.53,65.68,20900.0,41.9677,42.0381,41.9293,42.0253,20900.0
2014-04-14 15:40:00,65.67,65.74,65.62,65.74,21300.0,42.0189,42.0637,41.9869,42.0637,21300.0
2014-04-14 15:45:00,65.74,65.85,65.72,65.78,28200.0,42.0637,42.134,42.0509,42.0892,28200.0
2014-04-14 15:50:00,65.76,65.89,65.74,65.81,47100.0,42.0764,42.1596,42.0637,42.1084,47100.0
2014-04-14 15:55:00,65.81,65.97,65.8,65.93,65400.0,42.1084,42.2108,42.102,42.1852,65400.0
2014-04-15 09:30:00,66.0,66.05,65.89,65.96,19400.0,42.23,42.262,42.1596,42.2044,19400.0
2014-04-15 09:35:00,65.98,66.28,65.96,65.97,16500.0,42.2172,42.4092,42.2044,42.2108,16500.0
2014-04-15 09:40:00,66.05,66.2,65.96,66.03,19900.0,42.262,42.358,42.2044,42.2492,19900.0
2014-04-15 09:45:00,66.07,66.32,66.03,66.25,8500.0,42.2748,42.4348,42.2492,42.39,8500.0
2014-04-15 09:50:00,66.26,66.37,66.22,66.25,9700.0,42.3964,42.4668,42.3708,42.39,9700.0
2014-04-15 09:55:00,66.23,66.26,66.09,66.24,8900.0,42.3772,42.3964,42.2876,42.3836,8900.0
2014-04-15 10:00:00,66.19,66.31,66.02,66.13,8400.0,42.3516,42.4284,42.2428,42.3132,8400.0
2014-04-15 10:05:00,66.12,66.15,65.9,65.9,6000.0,42.3068,42.326,42.166,42.166,6000.0
2014-04-15 10:10:00,65.9,65.96,65.64,65.64,9200.0,42.166,42.2044,41.9997,41.9997,9200.0
2014-04-15 10:15:00,65.64,65.75,65.5,65.5,18700.0,41.9997,42.0701,41.9101,41.9101,18700.0
2014-04-15 10:20:00,65.56,65.7,65.47,65.52,13200.0,41.9485,42.0381,41.8909,41.9229,13200.0
2014-04-15 10:25:00,65.52,65.72,65.43,65.55,7800.0,41.9229,42.0509,41.8653,41.9421,7800.0
2014-04-15 10:30:00,65.48,65.65,65.37,65.64,9000.0,41.8973,42.0061,41.8269,41.9997,9000.0
2014-04-15 10:35:00,65.59,65.72,65.56,65.6,8800.0,41.9677,42.0509,41.9485,41.9741,8800.0
2014-04-15 10:40:00,65.61,65.81,65.6,65.64,14300.0,41.9805,42.1084,41.9741,41.9997,14300.0
2014-04-15 10:45:00,65.59,65.8,65.59,65.7,13900.0,41.9677,42.102,41.9677,42.0381,13900.0
2014-04-15 10:50:00,65.72,65.81,65.35,65.4,23500.0,42.0509,42.1084,41.8141,41.8461,23500.0
2014-04-15 10:55:00,65.37,65.42,65.27,65.33,11200.0,41.8269,41.8589,41.7629,41.8013,11200.0
2014-04-15 11:00:00,65.29,65.29,65.06,65.16,18400.0,41.7757,41.7757,41.6286,41.6925,18400.0
2014-04-15 11:05:00,65.13,65.4,65.13,65.23,11500.0,41.6733,41.8461,41.6733,41.7373,11500.0
2014-04-15 11:10:00,65.26,65.28,65.15,65.16,11900.0,41.7565,41.7693,41.6861,41.6925,11900.0
2014-04-15 11:15:00,65.17,65.4,65.07,65.4,12400.0,41.6989,41.8461,41.635,41.8461,12400.0
2014-04-15 11:20:00,65.42,65.55,65.33,65.46,5200.0,41.8589,41.9421,41.8013,41.8845,5200.0
2014-04-15 11:25:00,65.45,65.45,65.34,65.41,7300.0,41.8781,41.8781,41.8077,41.8525,7300.0
2014-04-15 11:30:00,65.4,65.6,65.38,65.53,7400.0,41.8461,41.9741,41.8333,41.9293,7400.0
2014-04-15 11:35:00,65.49,65.58,65.46,65.5,3700.0,41.9037,41.9613,41.8845,41.9101,3700.0
2014-04-15 11:40:00,65.48,65.54,65.45,65.52,14000.0,41.8973,41.9357,41.8781,41.9229,14000.0
2014-04-15 11:45:00,65.52,65.52,65.33,65.34,16000.0,41.9229,41.9229,41.8013,41.8077,16000.0
2014-04-15 11:50:00,65.29,65.37,65.27,65.37,8100.0,41.7757,41.8269,41.7629,41.8269,8100.0
2014-04-15 11:55:00,65.41,65.41,65.28,65.34,4800.0,41.8525,41.8525,41.7693,41.8077,4800.0
2014-04-15 12:00:00,65.33,65.33,65.14,65.24,7400.0,41.8013,41.8013,41.6797,41.7437,7400.0
2014-04-15 12:05:00,65.21,65.27,65.17,65.25,16800.0,41.7245,41.7629,41.6989,41.7501,16800.0
2014-04-15 12:10:00,65.24,65.34,65.2,65.22,50000.0,41.7437,41.8077,41.7181,41.7309,50000.0
2014-04-15 12:15:00,65.23,65.27,65.17,65.21,5900.0,41.7373,41.7629,41.6989,41.7245,5900.0
2014-04-15 12:20:00,65.23,65.24,65.11,65.13,7500.0,41.7373,41.7437,41.6605,41.6733,7500.0
2014-04-15 12:25:00,65.15,65.3,65.11,65.3,7100.0,41.6861,41.7821,41.6605,41.7821,7100.0
2014-04-15 12:30:00,65.28,65.3,65.21,65.21,5800.0,41.7693,41.7821,41.7245,41.7245,5800.0
2014-04-15 12:35:00,65.23,65.27,65.21,65.22,2700.0,41.7373,41.7629,41.7245,41.7309,2700.0
2014-04-15 12:40:00,65.21,65.3,65.21,65.22,3100.0,41.7245,41.7821,41.7245,41.7309,3100.0
2014-04-15 12:45:00,65.2,65.2,65.11,65.16,9800.0,41.7181,41.7181,41.6605,41.6925,9800.0
2014-04-15 12:50:00,65.15,65.15,65.03,65.09,5200.0,41.6861,41.6861,41.6094,41.6478,5200.0
2014-04-15 12:55:00,65.11,65.12,65.05,65.05,4100.0,41.6605,41.6669,41.6222,41.6222,4100.0
2014-04-15 13:00:00,65.06,65.08,65.02,65.08,4300.0,41.6286,41.6414,41.603,41.6414,4300.0
2014-04-15 13:05:00,65.11,65.19,65.08,65.17,7800.0,41.6605,41.7117,41.6414,41.6989,7800.0
2014-04-15 13:10:00,65.18,65.23,65.14,65.21,6900.0,41.7053,41.7373,41.6797,41.7245,6900.0
2014-04-15 13:15:00,65.23,65.32,65.23,65.3,5000.0,41.7373,41.7949,41.7373,41.7821,5000.0
2014-04-15 13:20:00,65.31,65.31,65.21,65.29,3100.0,41.7885,41.7885,41.7245,41.7757,3100.0
2014-04-15 13:25:00,65.27,65.29,65.14,65.29,5500.0,41.7629,41.7757,41.6797,41.7757,5500.0
2014-04-15 13:30:00,65.29,65.32,65.19,65.31,6100.0,41.7757,41.7949,41.7117,41.7885,6100.0
2014-04-15 13:35:00,65.35,65.39,65.31,65.37,3800.0,41.8141,41.8397,41.7885,41.8269,3800.0
2014-04-15 13:40:00,65.43,65.5,65.41,65.46,5800.0,41.8653,41.9101,41.8525,41.8845,5800.0
2014-04-15 13:45:00,65.45,65.51,65.39,65.47,4800.0,41.8781,41.9165,41.8397,41.8909,4800.0
2014-04-15 13:50:00,65.46,65.57,65.46,65.57,9600.0,41.8845,41.9549,41.8845,41.9549,9600.0
2014-04-15 13:55:00,65.59,65.75,65.56,65.72,7200.0,41.9677,42.0701,41.9485,42.0509,7200.0
2014-04-15 14:00:00,65.7,65.87,65.7,65.87,8500.0,42.0381,42.1468,42.0381,42.1468,8500.0
2014-04-15 14:05:00,65.89,65.96,65.75,65.76,6000.0,42.1596,42.2044,42.0701,42.0764,6000.0
2014-04-15 14:10:00,65.77,65.88,65.75,65.85,6600.0,42.0828,42.1532,42.0701,42.134,6600.0
2014-04-15 14:15:00,65.86,65.94,65.82,65.84,10200.0,42.1404,42.1916,42.1148,42.1276,10200.0
2014-04-15 14:20:00,65.84,65.86,65.73,65.86,5800.0,42.1276,42.1404,42.0573,42.1404,5800.0
2014-04-15 14:25:00,65.84,65.93,65.82,65.87,11900.0,42.1276,42.1852,42.1148,42.1468,11900.0
2014-04-15 14:30:00,65.83,66.07,65.83,66.06,14900.0,42.1212,42.2748,42.1212,42.2684,14900.0
2014-04-15 14:35:00,66.07,66.08,65.96,66.08,7400.0,42.2748,42.2812,42.2044,42.2812,7400.0
2014-04-15 14:40:00,66.08,66.08,66.01,66.07,5600.0,42.2812,42.2812,42.2364,42.2748,5600.0
2014-04-15 14:45:00,66.07,66.16,66.07,66.08,9000.0,42.2748,42.3324,42.2748,42.2812,9000.0
2014-04-15 14:50:00,66.11,66.2,66.11,66.16,6100.0,42.3004,42.358,42.3004,42.3324,6100.0
2014-04-15 14:55:00,66.16,66.17,66.05,66.07,12400.0,42.3324,42.3388,42.262,42.2748,12400.0
2014-04-15 15:00:00,66.08,66.12,65.99,65.99,27100.0,42.2812,42.3068,42.2236,42.2236,27100.0
2014-04-15 15:05:00,65.98,65.99,65.86,65.93,13800.0,42.2172,42.2236,42.1404,42.1852,13800.0
2014-04-15 15:10:00,65.91,66.07,65.87,66.05,45300.0,42.1724,42.2748,42.1468,42.262,45300.0
2014-04-15 15:15:00,66.04,66.22,65.99,66.22,13300.0,42.2556,42.3708,42.2236,42.3708,13300.0
2014-04-15 15:20:00,66.23,66.25,66.1,66.15,12800.0,42.3772,42.39,42.294,42.326,12800.0
2014-04-15 15:25:00,66.15,66.26,66.07,66.26,15200.0,42.326,42.3964,42.2748,42.3964,15200.0
2014-04-15 15:30:00,66.27,66.27,66.12,66.15,22500.0,42.4028,42.4028,42.3068,42.326,22500.0
2014-04-15 15:35:00,66.16,66.19,66.08,66.1,22200.0,42.3324,42.3516,42.2812,42.294,22200.0
2014-04-15 15:40:00,66.1,66.15,66.05,66.06,25600.0,42.294,42.326,42.262,42.2684,25600.0
2014-04-15 15:45:00,66.07,66.28,66.05,66.24,23900.0,42.2748,42.4092,42.262,42.3836,23900.0
2014-04-15 15:50:00,66.26,66.28,66.2,66.25,33300.0,42.3964,42.4092,42.358,42.39,33300.0
2014-04-15 15:55:00,66.26,66.26,66.08,66.13,71900.0,42.3964,42.3964,42.2812,42.3132,71900.0
2014-04-16 09:30:00,65.02,65.35,63.96,63.99,153800.0,41.603,41.8141,40.9247,40.9439,153800.0
2014-04-16 09:35:00,63.98,64.72,63.98,64.64,60200.0,40.9375,41.411,40.9375,41.3598,60200.0
2014-04-16 09:40:00,64.63,64.7,64.37,64.38,46500.0,41.3534,41.3982,41.1871,41.1935,46500.0
2014-04-16 09:45:00,64.43,64.45,64.27,64.28,33300.0,41.2255,41.2382,41.1231,41.1295,33300.0
2014-04-16 09:50:00,64.32,64.4,64.12,64.3,45700.0,41.1551,41.2063,41.0271,41.1423,45700.0
2014-04-16 09:55:00,64.32,64.7,64.3,64.61,37900.0,41.1551,41.3982,41.1423,41.3406,37900.0
2014-04-16 10:00:00,64.62,64.62,64.37,64.4,31700.0,41.347,41.347,41.1871,41.2063,31700.0
2014-04-16 10:05:00,64.38,64.51,64.33,64.33,21500.0,41.1935,41.2766,41.1615,41.1615,21500.0
2014-04-16 10:10:00,64.35,64.38,64.18,64.2,47400.0,41.1743,41.1935,41.0655,41.0783,47400.0
2014-04-16 10:15:00,64.21,64.27,64.03,64.19,37300.0,41.0847,41.1231,40.9695,41.0719,37300.0
2014-04-16 10:20:00,64.21,64.59,64.21,64.53,56000.0,41.0847,41.3278,41.0847,41.2894,56000.0
2014-04-16 10:25:00,64.54,64.87,64.53,64.71,52200.0,41.2958,41.507,41.2894,41.4046,52200.0
2014-04-16 10:30:00,64.7,64.75,64.67,64.71,49300.0,41.3982,41.4302,41.379,41.4046,49300.0
2014-04-16 10:35:00,64.7,64.88,64.7,64.75,16600.0,41.3982,41.5134,41.3982,41.4302,16600.0
2014-04-16 10:40:00,64.73,64.75,64.31,64.31,20400.0,41.4174,41.4302,41.1487,41.1487,20400.0
2014-04-16 10:45:00,64.31,64.57,64.21,64.51,25600.0,41.1487,41.315,41.0847,41.2766,25600.0
2014-04-16 10:50:00,64.48,64.49,64.35,64.35,16700.0,41.2574,41.2638,41.1743,41.1743,16700.0
2014-04-16 10:55:00,64.33,64.49,64.33,64.34,10500.0,41.1615,41.2638,41.1615,41.1679,10500.0
2014-04-16 11:00:00,64.37,64.42,64.27,64.31,12000.0,41.1871,41.2191,41.1231,41.1487,12000.0
2014-04-16 11:05:00,64.32,64.48,64.31,64.47,18700.0,41.1551,41.2574,41.1487,41.251,18700.0
2014-04-16 11:10:00,64.46,64.52,64.43,64.45,61200.0,41.2446,41.283,41.2255,41.2382,61200.0
2014-04-16 11:15:00,64.45,64.64,64.44,64.56,12000.0,41.2382,41.3598,41.2318,41.3086,12000.0
2014-04-16 11:20:00,64.56,64.56,64.46,64.46,12800.0,41.3086,41.3086,41.2446,41.2446,12800.0
2014-04-16 11:25:00,64.46,64.57,64.44,64.56,11900.0,41.2446,41.315,41.2318,41.3086,11900.0
2014-04-16 11:30:00,64.54,64.6,64.49,64.55,12800.0,41.2958,41.3342,41.2638,41.3022,12800.0
2014-04-16 11:35:00,64.56,64.57,64.48,64.49,8000.0,41.3086,41.315,41.2574,41.2638,8000.0
2014-04-16 11:40:00,64.48,64.66,64.48,64.56,8600.0,41.2574,41.3726,41.2574,41.3086,8600.0
2014-04-16 11:45:00,64.56,64.84,64.56,64.84,6200.0,41.3086,41.4878,41.3086,41.4878,6200.0
2014-04-16 11:50:00,64.84,64.96,64.83,64.95,9500.0,41.4878,41.5646,41.4814,41.5582,9500.0
2014-04-16 11:55:00,64.97,65.01,64.95,65.01,6700.0,41.571,41.5966,41.5582,41.5966,6700.0
2014-04-16 12:00:00,65.04,65.12,65.01,65.12,20600.0,41.6158,41.6669,41.5966,41.6669,20600.0
2014-04-16 12:05:00,65.12,65.24,65.11,65.13,27500.0,41.6669,41.7437,41.6605,41.6733,27500.0
2014-04-16 12:10:00,65.12,65.23,65.12,65.2,10900.0,41.6669,41.7373,41.6669,41.7181,10900.0
2014-04-16 12:15:00,65.23,65.32,65.21,65.29,10900.0,41.7373,41.7949,41.7245,41.7757,10900.0
2014-04-16 12:20:00,65.3,65.34,65.26,65.27,7100.0,41.7821,41.8077,41.7565,41.7629,7100.0
2014-04-16 12:25:00,65.27,65.29,65.19,65.2,10600.0,41.7629,41.7757,41.7117,41.7181,10600.0
2014-04-16 12:30:00,65.23,65.23,65.1,65.12,6500.0,41.7373,41.7373,41.6541,41.6669,6500.0
2014-04-16 12:35:00,65.14,65.15,65.08,65.11,7100.0,41.6797,41.6861,41.6414,41.6605,7100.0
2014-04-16 12:40:00,65.12,65.13,65.04,65.04,8700.0,41.6669,41.6733,41.6158,41.6158,8700.0
2014-04-16 12:45:00,65.03,65.05,64.85,64.86,12800.0,41.6094,41.6222,41.4942,41.5006,12800.0
2014-04-16 12:50:00,64.87,64.91,64.83,64.91,9800.0,41.507,41.5326,41.4814,41.5326,9800.0
2014-04-16 12:55:00,64.89,64.89,64.76,64.76,6800.0,41.5198,41.5198,41.4366,41.4366,6800.0
2014-04-16 13:00:00,64.77,64.81,64.73,64.74,4800.0,41.443,41.4686,41.4174,41.4238,4800.0
2014-04-16 13:05:00,64.74,64.9,64.72,64.9,11300.0,41.4238,41.5262,41.411,41.5262,11300.0
2014-04-16 13:10:00,64.89,64.94,64.87,64.9,4800.0,41.5198,41.5518,41.507,41.5262,4800.0
2014-04-16 13:15:00,64.91,65.05,64.87,65.05,6800.0,41.5326,41.6222,41.507,41.6222,6800.0
2014-04-16 13:20:00,65.05,65.14,65.03,65.11,7200.0,41.6222,41.6797,41.6094,41.6605,7200.0
2014-04-16 13:25:00,65.15,65.23,65.14,65.22,10300.0,41.6861,41.7373,41.6797,41.7309,10300.0
2014-04-16 13:30:00,65.22,65.23,65.01,65.01,10100.0,41.7309,41.7373,41.5966,41.5966,10100.0
2014-04-16 13:35:00,65.0,65.04,64.96,65.03,6600.0,41.5902,41.6158,41.5646,41.6094,6600.0
2014-04-16 13:40:00,65.04,65.1,65.02,65.04,7100.0,41.6158,41.6541,41.603,41.6158,7100.0
2014-04-16 13:45:00,65.04,65.21,65.04,65.14,6500.0,41.6158,41.7245,41.6158,41.6797,6500.0
2014-04-16 13:50:00,65.15,65.15,65.08,65.1,11800.0,41.6861,41.6861,41.6414,41.6541,11800.0
2014-04-16 13:55:00,65.1,65.12,65.0,65.04,6200.0,41.6541,41.6669,41.5902,41.6158,6200.0
2014-04-16 14:00:00,65.04,65.13,65.04,65.07,9500.0,41.6158,41.6733,41.6158,41.635,9500.0
2014-04-16 14:05:00,65.08,65.11,65.05,65.07,7600.0,41.6414,41.6605,41.6222,41.635,7600.0
2014-04-16 14:10:00,65.06,65.16,65.06,65.13,7700.0,41.6286,41.6925,41.6286,41.6733,7700.0
2014-04-16 14:15:00,65.14,65.15,65.02,65.05,9700.0,41.6797,41.6861,41.603,41.6222,9700.0
2014-04-16 14:20:00,65.04,65.17,65.02,65.15,8800.0,41.6158,41.6989,41.603,41.6861,8800.0
2014-04-16 14:25:00,65.16,65.17,65.08,65.08,8200.0,41.6925,41.6989,41.6414,41.6414,8200.0
2014-04-16 14:30:00,65.09,65.22,65.06,65.19,9700.0,41.6478,41.7309,41.6286,41.7117,9700.0
2014-04-16 14:35:00,65.21,65.27,65.17,65.27,5900.0,41.7245,41.7629,41.6989,41.7629,5900.0
2014-04-16 14:40:00,65.26,65.27,65.19,65.19,12300.0,41.7565,41.7629,41.7117,41.7117,12300.0
2014-04-16 14:45:00,65.2,65.29,65.2,65.29,8900.0,41.7181,41.7757,41.7181,41.7757,8900.0
2014-04-16 14:50:00,65.29,65.3,65.23,65.3,7000.0,41.7757,41.7821,41.7373,41.7821,7000.0
2014-04-16 14:55:00,65.31,65.34,65.28,65.34,10800.0,41.7885,41.8077,41.7693,41.8077,10800.0
2014-04-16 15:00:00,65.33,65.36,65.27,65.31,10100.0,41.8013,41.8205,41.7629,41.7885,10100.0
2014-04-16 15:05:00,65.31,65.36,65.26,65.36,7400.0,41.7885,41.8205,41.7565,41.8205,7400.0
2014-04-16 15:10:00,65.37,65.43,65.37,65.37,11600.0,41.8269,41.8653,41.8269,41.8269,11600.0
2014-04-16 15:15:00,65.39,65.47,65.38,65.46,14200.0,41.8397,41.8909,41.8333,41.8845,14200.0
2014-04-16 15:20:00,65.45,65.53,65.45,65.53,17700.0,41.8781,41.9293,41.8781,41.9293,17700.0
2014-04-16 15:25:00,65.54,65.61,65.51,65.52,27500.0,41.9357,41.9805,41.9165,41.9229,27500.0
2014-04-16 15:30:00,65.53,65.56,65.49,65.52,15400.0,41.9293,41.9485,41.9037,41.9229,15400.0
2014-04-16 15:35:00,65.52,65.6,65.52,65.59,18400.0,41.9229,41.9741,41.9229,41.9677,18400.0
2014-04-16 15:40:00,65.6,65.64,65.56,65.64,17300.0,41.9741,41.9997,41.9485,41.9997,17300.0
2014-04-16 15:45:00,65.64,65.65,65.58,65.65,30800.0,41.9997,42.0061,41.9613,42.0061,30800.0
2014-04-16 15:50:00,65.66,65.77,65.65,65.75,69700.0,42.0125,42.0828,42.0061,42.0701,69700.0
2014-04-16 15:55:00,65.74,65.78,65.72,65.77,85700.0,42.0637,42.0892,42.0509,42.0828,85700.0
2014-04-17 09:30:00,65.63,65.92,65.59,65.78,98500.0,41.9933,42.1788,41.9677,42.0892,98500.0
2014-04-17 09:35:00,65.89,66.14,65.88,66.07,21000.0,42.1596,42.3196,42.1532,42.2748,21000.0
2014-04-17 09:40:00,66.12,66.34,66.04,66.2,37400.0,42.3068,42.4476,42.2556,42.358,37400.0
2014-04-17 09:45:00,66.27,66.27,65.78,65.86,10300.0,42.4028,42.4028,42.0892,42.1404,10300.0
2014-04-17 09:50:00,65.87,65.99,65.59,65.73,12700.0,42.1468,42.2236,41.9677,42.0573,12700.0
2014-04-17 09:55:00,65.73,66.07,65.72,65.93,15400.0,42.0573,42.2748,42.0509,42.1852,15400.0
2014-04-17 10:00:00,65.98,66.06,65.89,66.06,10500.0,42.2172,42.2684,42.1596,42.2684,10500.0
2014-04-17 10:05:00,66.06,66.06,65.88,65.93,38400.0,42.2684,42.2684,42.1532,42.1852,38400.0
2014-04-17 10:10:00,65.98,66.08,65.88,65.95,26800.0,42.2172,42.2812,42.1532,42.198,26800.0
2014-04-17 10:15:00,65.94,66.01,65.7,65.76,11900.0,42.1916,42.2364,42.0381,42.0764,11900.0
2014-04-17 10:20:00,65.76,65.81,65.69,65.78,13300.0,42.0764,42.1084,42.0317,42.0892,13300.0
2014-04-17 10:25:00,65.81,65.9,65.76,65.9,11300.0,42.1084,42.166,42.0764,42.166,11300.0
2014-04-17 10:30:00,65.95,65.95,65.82,65.82,46800.0,42.198,42.198,42.1148,42.1148,46800.0
2014-04-17 10:35:00,65.81,66.17,65.81,66.13,35300.0,42.1084,42.3388,42.1084,42.3132,35300.0
2014-04-17 10:40:00,66.16,66.21,66.11,66.12,11600.0,42.3324,42.3644,42.3004,42.3068,11600.0
2014-04-17 10:45:00,66.12,66.17,65.99,66.05,13300.0,42.3068,42.3388,42.2236,42.262,13300.0
2014-04-17 10:50:00,66.06,66.16,66.06,66.06,12000.0,42.2684,42.3324,42.2684,42.2684,12000.0
2014-04-17 10:55:00,66.05,66.18,66.03,66.18,8500.0,42.262,42.3452,42.2492,42.3452,8500.0
2014-04-17 11:00:00,66.15,66.23,66.15,66.23,8100.0,42.326,42.3772,42.326,42.3772,8100.0
2014-04-17 11:05:00,66.26,66.32,66.26,66.29,5500.0,42.3964,42.4348,42.3964,42.4156,5500.0
2014-04-17 11:10:00,66.28,66.33,66.27,66.27,30100.0,42.4092,42.4412,42.4028,42.4028,30100.0
2014-04-17 11:15:00,66.27,66.33,66.16,66.33,12700.0,42.4028,42.4412,42.3324,42.4412,12700.0
2014-04-17 11:20:00,66.33,66.41,66.32,66.41,13800.0,42.4412,42.4924,42.4348,42.4924,13800.0
2014-04-17 11:25:00,66.42,66.51,66.42,66.48,11900.0,42.4987,42.5563,42.4987,42.5371,11900.0
2014-04-17 11:30:00,66.48,66.52,66.45,66.47,10100.0,42.5371,42.5627,42.5179,42.5307,10100.0
2014-04-17 11:35:00,66.45,66.48,66.4,66.42,8800.0,42.5179,42.5371,42.486,42.4987,8800.0
2014-04-17 11:40:00,66.39,66.54,66.34,66.54,10700.0,42.4796,42.5755,42.4476,42.5755,10700.0
2014-04-17 11:45:00,66.53,66.63,66.52,66.59,9800.0,42.5691,42.6331,42.5627,42.6075,9800.0
2014-04-17 11:50:00,66.58,66.58,66.4,66.42,9400.0,42.6011,42.6011,42.486,42.4987,9400.0
2014-04-17 11:55:00,66.41,66.45,66.41,66.42,8400.0,42.4924,42.5179,42.4924,42.4987,8400.0
2014-04-17 12:00:00,66.42,66.47,66.41,66.43,9400.0,42.4987,42.5307,42.4924,42.5051,9400.0
2014-04-17 12:05:00,66.43,66.43,66.37,66.4,8500.0,42.5051,42.5051,42.4668,42.486,8500.0
2014-04-17 12:10:00,66.4,66.47,66.37,66.45,10500.0,42.486,42.5307,42.4668,42.5179,10500.0
2014-04-17 12:15:00,66.44,66.44,66.27,66.27,6800.0,42.5115,42.5115,42.4028,42.4028,6800.0
2014-04-17 12:20:00,66.27,66.27,66.21,66.21,11100.0,42.4028,42.4028,42.3644,42.3644,11100.0
2014-04-17 12:25:00,66.23,66.29,66.23,66.28,4000.0,42.3772,42.4156,42.3772,42.4092,4000.0
2014-04-17 12:30:00,66.29,66.35,66.29,66.34,2700.0,42.4156,42.454,42.4156,42.4476,2700.0
2014-04-17 12:35:00,66.35,66.38,66.29,66.37,11300.0,42.454,42.4732,42.4156,42.4668,11300.0
2014-04-17 12:40:00,66.41,66.42,66.34,66.36,27600.0,42.4924,42.4987,42.4476,42.4604,27600.0
2014-04-17 12:45:00,66.35,66.35,66.28,66.3,10200.0,42.454,42.454,42.4092,42.422,10200.0
2014-04-17 12:50:00,66.32,66.34,66.25,66.25,5600.0,42.4348,42.4476,42.39,42.39,5600.0
2014-04-17 12:55:00,66.25,66.26,66.23,66.23,7900.0,42.39,42.3964,42.3772,42.3772,7900.0
2014-04-17 13:00:00,66.24,66.3,66.24,66.3,19700.0,42.3836,42.422,42.3836,42.422,19700.0
2014-04-17 13:05:00,66.29,66.31,66.26,66.31,2700.0,42.4156,42.4284,42.3964,42.4284,2700.0
2014-04-17 13:10:00,66.34,66.4,66.34,66.37,8600.0,42.4476,42.486,42.4476,42.4668,8600.0
2014-04-17 13:15:00,66.37,66.39,66.32,66.33,13800.0,42.4668,42.4796,42.4348,42.4412,13800.0
2014-04-17 13:20:00,66.33,66.44,66.32,66.44,6200.0,42.4412,42.5115,42.4348,42.5115,6200.0
2014-04-17 13:25:00,66.42,66.45,66.4,66.45,3200.0,42.4987,42.5179,42.486,42.5179,3200.0
2014-04-17 13:30:00,66.46,66.46,66.3,66.32,17500.0,42.5243,42.5243,42.422,42.4348,17500.0
2014-04-17 13:35:00,66.3,66.32,66.27,66.32,4400.0,42.422,42.4348,42.4028,42.4348,4400.0
2014-04-17 13:40:00,66.32,66.37,66.32,66.37,2500.0,42.4348,42.4668,42.4348,42.4668,2500.0
2014-04-17 13:45:00,66.38,66.42,66.34,66.35,4100.0,42.4732,42.4987,42.4476,42.454,4100.0
2014-04-17 13:50:00,66.33,66.35,66.3,66.35,3800.0,42.4412,42.454,42.422,42.454,3800.0
2014-04-17 13:55:00,66.36,66.37,66.3,66.31,7900.0,42.4604,42.4668,42.422,42.4284,7900.0
2014-04-17 14:00:00,66.31,66.33,66.27,66.27,6000.0,42.4284,42.4412,42.4028,42.4028,6000.0
2014-04-17 14:05:00,66.28,66.31,66.27,66.31,7800.0,42.4092,42.4284,42.4028,42.4284,7800.0
2014-04-17 14:10:00,66.31,66.32,66.29,66.31,6100.0,42.4284,42.4348,42.4156,42.4284,6100.0
2014-04-17 14:15:00,66.31,66.34,66.31,66.34,10400.0,42.4284,42.4476,42.4284,42.4476,10400.0
2014-04-17 14:20:00,66.34,66.43,66.34,66.41,5500.0,42.4476,42.5051,42.4476,42.4924,5500.0
2014-04-17 14:25:00,66.42,66.5,66.42,66.47,7600.0,42.4987,42.5499,42.4987,42.5307,7600.0
2014-04-17 14:30:00,66.45,66.45,66.34,66.34,4600.0,42.5179,42.5179,42.4476,42.4476,4600.0
2014-04-17 14:35:00,66.32,66.34,66.31,66.31,4300.0,42.4348,42.4476,42.4284,42.4284,4300.0
2014-04-17 14:40:00,66.32,66.34,66.29,66.29,3700.0,42.4348,42.4476,42.4156,42.4156,3700.0
2014-04-17 14:45:00,66.28,66.28,66.21,66.21,5200.0,42.4092,42.4092,42.3644,42.3644,5200.0
2014-04-17 14:50:00,66.21,66.22,66.17,66.17,8100.0,42.3644,42.3708,42.3388,42.3388,8100.0
2014-04-17 14:55:00,66.17,66.19,66.17,66.19,5100.0,42.3388,42.3516,42.3388,42.3516,5100.0
2014-04-17 15:00:00,66.18,66.22,66.14,66.18,8100.0,42.3452,42.3708,42.3196,42.3452,8100.0
2014-04-17 15:05:00,66.2,66.24,66.19,66.24,7600.0,42.358,42.3836,42.3516,42.3836,7600.0
2014-04-17 15:10:00,66.25,66.28,66.25,66.26,5400.0,42.39,42.4092,42.39,42.3964,5400.0
2014-04-17 15:15:00,66.28,66.29,66.26,66.27,4700.0,42.4092,42.4156,42.3964,42.4028,4700.0
2014-04-17 15:20:00,66.27,66.31,66.26,66.31,15000.0,42.4028,42.4284,42.3964,42.4284,15000.0
2014-04-17 15:25:00,66.32,66.33,66.26,66.26,18700.0,42.4348,42.4412,42.3964,42.3964,18700.0
2014-04-17 15:30:00,66.26,66.26,66.2,66.21,11500.0,42.3964,42.3964,42.358,42.3644,11500.0
2014-04-17 15:35:00,66.2,66.28,66.2,66.26,19800.0,42.358,42.4092,42.358,42.3964,19800.0
2014-04-17 15:40:00,66.25,66.26,66.22,66.25,13600.0,42.39,42.3964,42.3708,42.39,13600.0
2014-04-17 15:45:00,66.24,66.24,66.18,66.21,26800.0,42.3836,42.3836,42.3452,42.3644,26800.0
2014-04-17 15:50:00,66.21,66.25,66.19,66.22,31500.0,42.3644,42.39,42.3516,42.3708,31500.0
2014-04-17 15:55:00,66.21,66.25,66.11,66.11,46000.0,42.3644,42.39,42.3004,42.3004,46000.0
2014-04-21 09:30:00,66.58,66.58,66.06,66.28,24700.0,42.6011,42.6011,42.2684,42.4092,24700.0
2014-04-21 09:35:00,66.36,66.47,66.27,66.36,65900.0,42.4604,42.5307,42.4028,42.4604,65900.0
2014-04-21 09:40:00,66.45,66.77,66.4,66.74,8000.0,42.5179,42.7227,42.486,42.7035,8000.0
2014-04-21 09:45:00,66.65,66.71,66.49,66.61,17700.0,42.6459,42.6843,42.5435,42.6203,17700.0
2014-04-21 09:50:00,66.64,66.75,66.51,66.51,6400.0,42.6395,42.7099,42.5563,42.5563,6400.0
2014-04-21 09:55:00,66.49,66.61,66.48,66.54,6900.0,42.5435,42.6203,42.5371,42.5755,6900.0
2014-04-21 10:00:00,66.58,66.82,66.58,66.82,16000.0,42.6011,42.7547,42.6011,42.7547,16000.0
2014-04-21 10:05:00,66.79,66.84,66.62,66.72,9300.0,42.7355,42.7675,42.6267,42.6907,9300.0
2014-04-21 10:10:00,66.7,66.7,66.34,66.34,4800.0,42.6779,42.6779,42.4476,42.4476,4800.0
2014-04-21 10:15:00,66.34,66.42,66.32,66.32,4100.0,42.4476,42.4987,42.4348,42.4348,4100.0
2014-04-21 10:20:00,66.26,66.39,66.24,66.34,4600.0,42.3964,42.4796,42.3836,42.4476,4600.0
2014-04-21 10:25:00,66.33,66.33,66.15,66.19,3100.0,42.4412,42.4412,42.326,42.3516,3100.0
2014-04-21 10:30:00,66.16,66.16,66.05,66.1,6700.0,42.3324,42.3324,42.262,42.294,6700.0
2014-04-21 10:35:00,66.07,66.08,65.93,65.93,4500.0,42.2748,42.2812,42.1852,42.1852,4500.0
2014-04-21 10:40:00,65.95,66.02,65.92,65.95,7300.0,42.198,42.2428,42.1788,42.198,7300.0
2014-04-21 10:45:00,65.95,66.22,65.95,66.22,6600.0,42.198,42.3708,42.198,42.3708,6600.0
2014-04-21 10:50:00,66.23,66.34,66.23,66.33,3000.0,42.3772,42.4476,42.3772,42.4412,3000.0
2014-04-21 10:55:00,66.38,66.38,66.27,66.3,6900.0,42.4732,42.4732,42.4028,42.422,6900.0
2014-04-21 11:00:00,66.31,66.35,66.27,66.3,4300.0,42.4284,42.454,42.4028,42.422,4300.0
2014-04-21 11:05:00,66.28,66.33,66.28,66.33,2200.0,42.4092,42.4412,42.4092,42.4412,2200.0
2014-04-21 11:10:00,66.35,66.43,66.35,66.35,5700.0,42.454,42.5051,42.454,42.454,5700.0
2014-04-21 11:15:00,66.35,66.43,66.35,66.43,3600.0,42.454,42.5051,42.454,42.5051,3600.0
2014-04-21 11:20:00,66.39,66.39,66.32,66.32,3600.0,42.4796,42.4796,42.4348,42.4348,3600.0
2014-04-21 11:25:00,66.32,66.4,66.32,66.35,3800.0,42.4348,42.486,42.4348,42.454,3800.0
2014-04-21 11:30:00,66.31,66.33,66.25,66.25,4300.0,42.4284,42.4412,42.39,42.39,4300.0
2014-04-21 11:35:00,66.25,66.25,66.18,66.2,9000.0,42.39,42.39,42.3452,42.358,9000.0
2014-04-21 11:40:00,66.2,66.34,66.2,66.29,5600.0,42.358,42.4476,42.358,42.4156,5600.0
2014-04-21 11:45:00,66.29,66.37,66.27,66.27,5200.0,42.4156,42.4668,42.4028,42.4028,5200.0
2014-04-21 11:50:00,66.27,66.36,66.27,66.35,4500.0,42.4028,42.4604,42.4028,42.454,4500.0
2014-04-21 11:55:00,66.35,66.35,66.32,66.32,1700.0,42.454,42.454,42.4348,42.4348,1700.0
2014-04-21 12:00:00,66.31,66.38,66.3,66.38,5500.0,42.4284,42.4732,42.422,42.4732,5500.0
2014-04-21 12:05:00,66.4,66.44,66.34,66.34,4000.0,42.486,42.5115,42.4476,42.4476,4000.0
2014-04-21 12:10:00,66.33,66.34,66.28,66.3,5600.0,42.4412,42.4476,42.4092,42.422,5600.0
2014-04-21 12:15:00,66.29,66.29,66.25,66.26,5000.0,42.4156,42.4156,42.39,42.3964,5000.0
2014-04-21 12:20:00,66.26,66.27,66.16,66.16,5100.0,42.3964,42.4028,42.3324,42.3324,5100.0
2014-04-21 12:25:00,66.17,66.26,66.17,66.23,4600.0,42.3388,42.3964,42.3388,42.3772,4600.0
2014-04-21 12:30:00,66.23,66.23,66.19,66.19,4900.0,42.3772,42.3772,42.3516,42.3516,4900.0
2014-04-21 12:35:00,66.19,66.24,66.14,66.14,3800.0,42.3516,42.3836,42.3196,42.3196,3800.0
2014-04-21 12:40:00,66.16,66.26,66.16,66.25,2800.0,42.3324,42.3964,42.3324,42.39,2800.0
2014-04-21 12:45:00,66.25,66.26,66.19,66.19,2900.0,42.39,42.3964,42.3516,42.3516,2900.0
2014-04-21 12:50:00,66.2,66.25,66.17,66.22,2300.0,42.358,42.39,42.3388,42.3708,2300.0
2014-04-21 12:55:00,66.21,66.21,66.18,66.19,2700.0,42.3644,42.3644,42.3452,42.3516,2700.0
2014-04-21 13:00:00,66.19,66.22,66.17,66.17,3900.0,42.3516,42.3708,42.3388,42.3388,3900.0
2014-04-21 13:05:00,66.16,66.2,66.14,66.17,4500.0,42.3324,42.358,42.3196,42.3388,4500.0
2014-04-21 13:10:00,66.17,66.22,66.16,66.22,3700.0,42.3388,42.3708,42.3324,42.3708,3700.0
2014-04-21 13:15:00,66.21,66.28,66.19,66.28,8100.0,42.3644,42.4092,42.3516,42.4092,8100.0
2014-04-21 13:20:00,66.26,66.29,66.21,66.21,3900.0,42.3964,42.4156,42.3644,42.3644,3900.0
2014-04-21 13:25:00,66.23,66.25,66.23,66.25,3100.0,42.3772,42.39,42.3772,42.39,3100.0
2014-04-21 13:30:00,66.25,66.3,66.22,66.22,5900.0,42.39,42.422,42.3708,42.3708,5900.0
2014-04-21 13:35:00,66.22,66.24,66.2,66.2,3100.0,42.3708,42.3836,42.358,42.358,3100.0
2014-04-21 13:40:00,66.2,66.23,66.15,66.19,6500.0,42.358,42.3772,42.326,42.3516,6500.0
2014-04-21 13:45:00,66.17,66.21,66.17,66.18,3600.0,42.3388,42.3644,42.3388,42.3452,3600.0
2014-04-21 13:50:00,66.18,66.19,66.15,66.19,3600.0,42.3452,42.3516,42.326,42.3516,3600.0
2014-04-21 13:55:00,66.18,66.21,66.16,66.2,3400.0,42.3452,42.3644,42.3324,42.358,3400.0
2014-04-21 14:00:00,66.22,66.24,66.2,66.2,4200.0,42.3708,42.3836,42.358,42.358,4200.0
2014-04-21 14:05:00,66.21,66.23,66.16,66.16,4200.0,42.3644,42.3772,42.3324,42.3324,4200.0
2014-04-21 14:10:00,66.16,66.17,66.13,66.15,3700.0,42.3324,42.3388,42.3132,42.326,3700.0
2014-04-21 14:15:00,66.16,66.21,66.16,66.17,4200.0,42.3324,42.3644,42.3324,42.3388,4200.0
2014-04-21 14:20:00,66.17,66.22,66.17,66.19,5200.0,42.3388,42.3708,42.3388,42.3516,5200.0
2014-04-21 14:25:00,66.17,66.19,66.15,66.19,4300.0,42.3388,42.3516,42.326,42.3516,4300.0
2014-04-21 14:30:00,66.19,66.23,66.18,66.2,3400.0,42.3516,42.3772,42.3452,42.358,3400.0
2014-04-21 14:35:00,66.2,66.26,66.17,66.26,7600.0,42.358,42.3964,42.3388,42.3964,7600.0
2014-04-21 14:40:00,66.26,66.32,66.24,66.25,7600.0,42.3964,42.4348,42.3836,42.39,7600.0
2014-04-21 14:45:00,66.25,66.34,66.25,66.32,3700.0,42.39,42.4476,42.39,42.4348,3700.0
2014-04-21 14:50:00,66.32,66.34,66.31,66.34,9500.0,42.4348,42.4476,42.4284,42.4476,9500.0
2014-04-21 14:55:00,66.34,66.38,66.31,66.34,4900.0,42.4476,42.4732,42.4284,42.4476,4900.0
2014-04-21 15:00:00,66.33,66.34,66.24,66.24,5500.0,42.4412,42.4476,42.3836,42.3836,5500.0
2014-04-21 15:05:00,66.26,66.28,66.22,66.23,8300.0,42.3964,42.4092,42.3708,42.3772,8300.0
2014-04-21 15:10:00,66.2,66.25,66.18,66.25,7100.0,42.358,42.39,42.3452,42.39,7100.0
2014-04-21 15:15:00,66.24,66.28,66.2,66.23,8700.0,42.3836,42.4092,42.358,42.3772,8700.0
2014-04-21 15:20:00,66.23,66.27,66.21,66.24,5700.0,42.3772,42.4028,42.3644,42.3836,5700.0
2014-04-21 15:25:00,66.23,66.28,66.2,66.27,7800.0,42.3772,42.4092,42.358,42.4028,7800.0
2014-04-21 15:30:00,66.27,66.29,66.24,66.29,11300.0,42.4028,42.4156,42.3836,42.4156,11300.0
2014-04-21 15:35:00,66.29,66.34,66.28,66.33,9800.0,42.4156,42.4476,42.4092,42.4412,9800.0
2014-04-21 15:40:00,66.33,66.38,66.32,66.32,9400.0,42.4412,42.4732,42.4348,42.4348,9400.0
2014-04-21 15:45:00,66.32,66.36,66.31,66.36,13900.0,42.4348,42.4604,42.4284,42.4604,13900.0
2014-04-21 15:50:00,66.36,66.42,66.36,66.41,21400.0,42.4604,42.4987,42.4604,42.4924,21400.0
2014-04-21 15:55:00,66.41,66.41,66.35,66.39,35000.0,42.4924,42.4924,42.454,42.4796,35000.0
2014-04-22 09:30:00,66.14,66.3,65.91,66.22,29200.0,42.3196,42.422,42.1724,42.3708,29200.0
2014-04-22 09:35:00,66.29,66.5,66.28,66.39,5500.0,42.4156,42.5499,42.4092,42.4796,5500.0
2014-04-22 09:40:00,66.38,66.49,66.28,66.37,7300.0,42.4732,42.5435,42.4092,42.4668,7300.0
2014-04-22 09:45:00,66.41,66.53,66.32,66.33,8000.0,42.4924,42.5691,42.4348,42.4412,8000.0
2014-04-22 09:50:00,66.32,66.48,66.32,66.41,5500.0,42.4348,42.5371,42.4348,42.4924,5500.0
2014-04-22 09:55:00,66.44,66.52,66.4,66.52,1800.0,42.5115,42.5627,42.486,42.5627,1800.0
2014-04-22 10:00:00,66.57,66.63,66.46,66.63,4700.0,42.5947,42.6331,42.5243,42.6331,4700.0
2014-04-22 10:05:00,66.6,66.79,66.58,66.78,9000.0,42.6139,42.7355,42.6011,42.7291,9000.0
2014-04-22 10:10:00,66.76,66.77,66.69,66.74,8400.0,42.7163,42.7227,42.6715,42.7035,8400.0
2014-04-22 10:15:00,66.75,66.75,66.66,66.66,4000.0,42.7099,42.7099,42.6523,42.6523,4000.0
2014-04-22 10:20:00,66.68,66.72,66.62,66.62,9200.0,42.6651,42.6907,42.6267,42.6267,9200.0
2014-04-22 10:25:00,66.63,66.67,66.57,66.6,7000.0,42.6331,42.6587,42.5947,42.6139,7000.0
2014-04-22 10:30:00,66.59,66.74,66.59,66.67,8000.0,42.6075,42.7035,42.6075,42.6587,8000.0
2014-04-22 10:35:00,66.7,66.74,66.67,66.72,6700.0,42.6779,42.7035,42.6587,42.6907,6700.0
2014-04-22 10:40:00,66.71,66.8,66.67,66.8,5600.0,42.6843,42.7419,42.6587,42.7419,5600.0
2014-04-22 10:45:00,66.78,66.82,66.75,66.8,8300.0,42.7291,42.7547,42.7099,42.7419,8300.0
2014-04-22 10:50:00,66.8,66.87,66.78,66.83,4500.0,42.7419,42.7867,42.7291,42.7611,4500.0
2014-04-22 10:55:00,66.81,66.83,66.8,66.83,8800.0,42.7483,42.7611,42.7419,42.7611,8800.0
2014-04-22 11:00:00,66.83,66.93,66.83,66.89,6800.0,42.7611,42.8251,42.7611,42.7995,6800.0
2014-04-22 11:05:00,66.89,66.92,66.87,66.88,6000.0,42.7995,42.8187,42.7867,42.7931,6000.0
2014-04-22 11:10:00,66.88,66.91,66.83,66.84,7700.0,42.7931,42.8123,42.7611,42.7675,7700.0
2014-04-22 11:15:00,66.85,66.85,66.78,66.78,7300.0,42.7739,42.7739,42.7291,42.7291,7300.0
2014-04-22 11:20:00,66.79,66.86,66.78,66.85,4200.0,42.7355,42.7803,42.7291,42.7739,4200.0
2014-04-22 11:25:00,66.84,66.86,66.84,66.85,2600.0,42.7675,42.7803,42.7675,42.7739,2600.0
2014-04-22 11:30:00,66.86,66.89,66.84,66.89,4800.0,42.7803,42.7995,42.7675,42.7995,4800.0
2014-04-22 11:35:00,66.88,66.99,66.87,66.95,8500.0,42.7931,42.8635,42.7867,42.8379,8500.0
2014-04-22 11:40:00,66.95,66.95,66.8,66.8,7600.0,42.8379,42.8379,42.7419,42.7419,7600.0
2014-04-22 11:45:00,66.78,66.81,66.74,66.74,3100.0,42.7291,42.7483,42.7035,42.7035,3100.0
2014-04-22 11:50:00,66.75,66.78,66.75,66.77,3500.0,42.7099,42.7291,42.7099,42.7227,3500.0
2014-04-22 11:55:00,66.77,66.78,66.73,66.78,2500.0,42.7227,42.7291,42.6971,42.7291,2500.0
2014-04-22 12:00:00,66.76,66.79,66.75,66.76,4700.0,42.7163,42.7355,42.7099,42.7163,4700.0
2014-04-22 12:05:00,66.76,66.76,66.73,66.74,1400.0,42.7163,42.7163,42.6971,42.7035,1400.0
2014-04-22 12:10:00,66.73,66.86,66.72,66.85,8600.0,42.6971,42.7803,42.6907,42.7739,8600.0
2014-04-22 12:15:00,66.86,66.88,66.84,66.87,5700.0,42.7803,42.7931,42.7675,42.7867,5700.0
2014-04-22 12:20:00,66.86,66.92,66.84,66.9,6900.0,42.7803,42.8187,42.7675,42.8059,6900.0
2014-04-22 12:25:00,66.91,66.93,66.87,66.9,4800.0,42.8123,42.8251,42.7867,42.8059,4800.0
2014-04-22 12:30:00,66.9,66.94,66.83,66.85,12500.0,42.8059,42.8315,42.7611,42.7739,12500.0
2014-04-22 12:35:00,66.84,66.85,66.81,66.82,3700.0,42.7675,42.7739,42.7483,42.7547,3700.0
2014-04-22 12:40:00,66.81,66.83,66.77,66.8,7600.0,42.7483,42.7611,42.7227,42.7419,7600.0
2014-04-22 12:45:00,66.79,66.79,66.76,66.76,2000.0,42.7355,42.7355,42.7163,42.7163,2000.0
2014-04-22 12:50:00,66.75,66.78,66.73,66.77,4400.0,42.7099,42.7291,42.6971,42.7227,4400.0
2014-04-22 12:55:00,66.77,66.8,66.75,66.8,2100.0,42.7227,42.7419,42.7099,42.7419,2100.0
2014-04-22 13:00:00,66.8,66.84,66.75,66.75,24800.0,42.7419,42.7675,42.7099,42.7099,24800.0
2014-04-22 13:05:00,66.76,66.76,66.55,66.67,82100.0,42.7163,42.7163,42.5819,42.6587,82100.0
2014-04-22 13:10:00,66.68,66.69,66.66,66.69,2100.0,42.6651,42.6715,42.6523,42.6715,2100.0
2014-04-22 13:15:00,66.69,66.71,66.66,66.68,9400.0,42.6715,42.6843,42.6523,42.6651,9400.0
2014-04-22 13:20:00,66.7,66.77,66.7,66.77,3700.0,42.6779,42.7227,42.6779,42.7227,3700.0
2014-04-22 13:25:00,66.81,66.81,66.77,66.78,3700.0,42.7483,42.7483,42.7227,42.7291,3700.0
2014-04-22 13:30:00,66.83,66.85,66.83,66.84,1300.0,42.7611,42.7739,42.7611,42.7675,1300.0
2014-04-22 13:35:00,66.83,66.9,66.82,66.89,2500.0,42.7611,42.8059,42.7547,42.7995,2500.0
2014-04-22 13:40:00,66.89,66.91,66.88,66.88,2600.0,42.7995,42.8123,42.7931,42.7931,2600.0
2014-04-22 13:45:00,66.85,66.87,66.83,66.87,2200.0,42.7739,42.7867,42.7611,42.7867,2200.0
2014-04-22 13:50:00,66.89,67.01,66.88,67.0,3400.0,42.7995,42.8763,42.7931,42.8699,3400.0
2014-04-22 13:55:00,67.01,67.01,66.94,66.98,3900.0,42.8763,42.8763,42.8315,42.8571,3900.0
2014-04-22 14:00:00,66.96,66.99,66.94,66.95,4300.0,42.8443,42.8635,42.8315,42.8379,4300.0
2014-04-22 14:05:00,66.92,66.96,66.92,66.95,5600.0,42.8187,42.8443,42.8187,42.8379,5600.0
2014-04-22 14:10:00,66.95,66.95,66.9,66.92,4600.0,42.8379,42.8379,42.8059,42.8187,4600.0
2014-04-22 14:15:00,66.9,66.92,66.88,66.9,6400.0,42.8059,42.8187,42.7931,42.8059,6400.0
2014-04-22 14:20:00,66.91,66.91,66.86,66.89,1600.0,42.8123,42.8123,42.7803,42.7995,1600.0
2014-04-22 14:25:00,66.9,66.91,66.85,66.85,2600.0,42.8059,42.8123,42.7739,42.7739,2600.0
2014-04-22 14:30:00,66.88,66.93,66.87,66.88,8300.0,42.7931,42.8251,42.7867,42.7931,8300.0
2014-04-22 14:35:00,66.88,66.96,66.86,66.96,11600.0,42.7931,42.8443,42.7803,42.8443,11600.0
2014-04-22 14:40:00,66.96,66.98,66.95,66.96,4200.0,42.8443,42.8571,42.8379,42.8443,4200.0
2014-04-22 14:45:00,66.96,66.98,66.95,66.95,2000.0,42.8443,42.8571,42.8379,42.8379,2000.0
2014-04-22 14:50:00,66.95,66.98,66.94,66.98,6100.0,42.8379,42.8571,42.8315,42.8571,6100.0
2014-04-22 14:55:00,66.98,67.02,66.97,66.97,5500.0,42.8571,42.8827,42.8507,42.8507,5500.0
2014-04-22 15:00:00,66.97,66.98,66.95,66.95,4500.0,42.8507,42.8571,42.8379,42.8379,4500.0
2014-04-22 15:05:00,66.94,66.94,66.88,66.88,8200.0,42.8315,42.8315,42.7931,42.7931,8200.0
2014-04-22 15:10:00,66.87,66.89,66.81,66.86,5600.0,42.7867,42.7995,42.7483,42.7803,5600.0
2014-04-22 15:15:00,66.86,66.88,66.8,66.8,7100.0,42.7803,42.7931,42.7419,42.7419,7100.0
2014-04-22 15:20:00,66.8,66.83,66.76,66.77,8400.0,42.7419,42.7611,42.7163,42.7227,8400.0
2014-04-22 15:25:00,66.76,66.78,66.7,66.72,10200.0,42.7163,42.7291,42.6779,42.6907,10200.0
2014-04-22 15:30:00,66.72,66.75,66.68,66.74,15000.0,42.6907,42.7099,42.6651,42.7035,15000.0
2014-04-22 15:35:00,66.73,66.75,66.67,66.69,13200.0,42.6971,42.7099,42.6587,42.6715,13200.0
2014-04-22 15:40:00,66.68,66.71,66.64,66.68,25400.0,42.6651,42.6843,42.6395,42.6651,25400.0
2014-04-22 15:45:00,66.69,66.78,66.69,66.78,29000.0,42.6715,42.7291,42.6715,42.7291,29000.0
2014-04-22 15:50:00,66.78,66.8,66.75,66.76,20800.0,42.7291,42.7419,42.7099,42.7163,20800.0
2014-04-22 15:55:00,66.76,66.87,66.74,66.77,85700.0,42.7163,42.7867,42.7035,42.7227,85700.0
2014-04-23 09:30:00,66.59,66.74,66.31,66.73,23000.0,42.6075,42.7035,42.4284,42.6971,23000.0
2014-04-23 09:35:00,66.74,66.74,66.62,66.66,11300.0,42.7035,42.7035,42.6267,42.6523,11300.0
2014-04-23 09:40:00,66.64,66.99,66.64,66.99,15000.0,42.6395,42.8635,42.6395,42.8635,15000.0
2014-04-23 09:45:00,66.96,67.01,66.7,66.76,12100.0,42.8443,42.8763,42.6779,42.7163,12100.0
2014-04-23 09:50:00,66.75,66.85,66.75,66.8,6500.0,42.7099,42.7739,42.7099,42.7419,6500.0
2014-04-23 09:55:00,66.78,66.85,66.74,66.74,19100.0,42.7291,42.7739,42.7035,42.7035,19100.0
2014-04-23 10:00:00,66.71,66.71,66.54,66.66,10500.0,42.6843,42.6843,42.5755,42.6523,10500.0
2014-04-23 10:05:00,66.59,66.63,66.5,66.59,5500.0,42.6075,42.6331,42.5499,42.6075,5500.0
2014-04-23 10:10:00,66.59,66.72,66.55,66.58,14000.0,42.6075,42.6907,42.5819,42.6011,14000.0
2014-04-23 10:15:00,66.62,66.73,66.6,66.68,12800.0,42.6267,42.6971,42.6139,42.6651,12800.0
2014-04-23 10:20:00,66.7,66.85,66.68,66.83,9800.0,42.6779,42.7739,42.6651,42.7611,9800.0
2014-04-23 10:25:00,66.85,66.85,66.78,66.78,8500.0,42.7739,42.7739,42.7291,42.7291,8500.0
2014-04-23 10:30:00,66.78,66.78,66.65,66.69,10500.0,42.7291,42.7291,42.6459,42.6715,10500.0
2014-04-23 10:35:00,66.71,66.77,66.68,66.76,4200.0,42.6843,42.7227,42.6651,42.7163,4200.0
2014-04-23 10:40:00,66.76,66.9,66.76,66.86,7000.0,42.7163,42.8059,42.7163,42.7803,7000.0
2014-04-23 10:45:00,66.86,66.88,66.77,66.77,6300.0,42.7803,42.7931,42.7227,42.7227,6300.0
2014-04-23 10:50:00,66.73,66.76,66.72,66.74,7500.0,42.6971,42.7163,42.6907,42.7035,7500.0
2014-04-23 10:55:00,66.75,66.75,66.64,66.65,3400.0,42.7099,42.7099,42.6395,42.6459,3400.0
2014-04-23 11:00:00,66.68,66.73,66.66,66.66,4800.0,42.6651,42.6971,42.6523,42.6523,4800.0
2014-04-23 11:05:00,66.65,66.66,66.63,66.64,4800.0,42.6459,42.6523,42.6331,42.6395,4800.0
2014-04-23 11:10:00,66.63,66.63,66.47,66.47,3500.0,42.6331,42.6331,42.5307,42.5307,3500.0
2014-04-23 11:15:00,66.46,66.51,66.43,66.51,10600.0,42.5243,42.5563,42.5051,42.5563,10600.0
2014-04-23 11:20:00,66.5,66.51,66.43,66.43,9100.0,42.5499,42.5563,42.5051,42.5051,9100.0
2014-04-23 11:25:00,66.45,66.57,66.41,66.53,20400.0,42.5179,42.5947,42.4924,42.5691,20400.0
2014-04-23 11:30:00,66.57,66.7,66.56,66.7,6400.0,42.5947,42.6779,42.5883,42.6779,6400.0
2014-04-23 11:35:00,66.7,66.7,66.62,66.62,6900.0,42.6779,42.6779,42.6267,42.6267,6900.0
2014-04-23 11:40:00,66.59,66.59,66.51,66.53,6100.0,42.6075,42.6075,42.5563,42.5691,6100.0
2014-04-23 11:45:00,66.51,66.6,66.5,66.6,3500.0,42.5563,42.6139,42.5499,42.6139,3500.0
2014-04-23 11:50:00,66.61,66.77,66.6,66.77,21900.0,42.6203,42.7227,42.6139,42.7227,21900.0
2014-04-23 11:55:00,66.77,66.82,66.74,66.74,17200.0,42.7227,42.7547,42.7035,42.7035,17200.0
2014-04-23 12:00:00,66.71,66.74,66.66,66.69,9500.0,42.6843,42.7035,42.6523,42.6715,9500.0
2014-04-23 12:05:00,66.69,66.71,66.5,66.55,56600.0,42.6715,42.6843,42.5499,42.5819,56600.0
2014-04-23 12:10:00,66.55,66.64,66.53,66.64,74600.0,42.5819,42.6395,42.5691,42.6395,74600.0
2014-04-23 12:15:00,66.65,66.74,66.65,66.72,19300.0,42.6459,42.7035,42.6459,42.6907,19300.0
2014-04-23 12:20:00,66.73,66.76,66.72,66.73,10800.0,42.6971,42.7163,42.6907,42.6971,10800.0
2014-04-23 12:25:00,66.72,66.73,66.62,66.68,9000.0,42.6907,42.6971,42.6267,42.6651,9000.0
2014-04-23 12:30:00,66.69,66.72,66.63,66.63,13400.0,42.6715,42.6907,42.6331,42.6331,13400.0
2014-04-23 12:35:00,66.62,66.63,66.57,66.61,18900.0,42.6267,42.6331,42.5947,42.6203,18900.0
2014-04-23 12:40:00,66.62,66.62,66.46,66.48,23900.0,42.6267,42.6267,42.5243,42.5371,23900.0
2014-04-23 12:45:00,66.48,66.59,66.48,66.59,6300.0,42.5371,42.6075,42.5371,42.6075,6300.0
2014-04-23 12:50:00,66.57,66.59,66.48,66.48,6000.0,42.5947,42.6075,42.5371,42.5371,6000.0
2014-04-23 12:55:00,66.48,66.54,66.48,66.49,6200.0,42.5371,42.5755,42.5371,42.5435,6200.0
2014-04-23 13:00:00,66.49,66.59,66.49,66.58,4100.0,42.5435,42.6075,42.5435,42.6011,4100.0
2014-04-23 13:05:00,66.6,66.6,66.5,66.5,6000.0,42.6139,42.6139,42.5499,42.5499,6000.0
2014-04-23 13:10:00,66.51,66.56,66.51,66.55,3500.0,42.5563,42.5883,42.5563,42.5819,3500.0
2014-04-23 13:15:00,66.54,66.6,66.51,66.6,9700.0,42.5755,42.6139,42.5563,42.6139,9700.0
2014-04-23 13:20:00,66.61,66.62,66.57,66.62,4600.0,42.6203,42.6267,42.5947,42.6267,4600.0
2014-04-23 13:25:00,66.62,66.67,66.62,66.66,6600.0,42.6267,42.6587,42.6267,42.6523,6600.0
2014-04-23 13:30:00,66.64,66.67,66.62,66.62,8600.0,42.6395,42.6587,42.6267,42.6267,8600.0
2014-04-23 13:35:00,66.63,66.65,66.51,66.51,9600.0,42.6331,42.6459,42.5563,42.5563,9600.0
2014-04-23 13:40:00,66.51,66.6,66.51,66.59,5600.0,42.5563,42.6139,42.5563,42.6075,5600.0
2014-04-23 13:45:00,66.59,66.61,66.58,66.59,7800.0,42.6075,42.6203,42.6011,42.6075,7800.0
2014-04-23 13:50:00,66.61,66.74,66.59,66.74,7200.0,42.6203,42.7035,42.6075,42.7035,7200.0
2014-04-23 13:55:00,66.74,66.83,66.74,66.81,12000.0,42.7035,42.7611,42.7035,42.7483,12000.0
2014-04-23 14:00:00,66.81,66.81,66.77,66.81,9600.0,42.7483,42.7483,42.7227,42.7483,9600.0
2014-04-23 14:05:00,66.8,66.89,66.8,66.89,12100.0,42.7419,42.7995,42.7419,42.7995,12100.0
2014-04-23 14:10:00,66.88,66.9,66.84,66.84,13200.0,42.7931,42.8059,42.7675,42.7675,13200.0
2014-04-23 14:15:00,66.83,66.83,66.66,66.66,18300.0,42.7611,42.7611,42.6523,42.6523,18300.0
2014-04-23 14:20:00,66.69,66.69,66.6,66.6,12200.0,42.6715,42.6715,42.6139,42.6139,12200.0
2014-04-23 14:25:00,66.63,66.72,66.6,66.71,8500.0,42.6331,42.6907,42.6139,42.6843,8500.0
2014-04-23 14:30:00,66.71,66.75,66.71,66.72,9800.0,42.6843,42.7099,42.6843,42.6907,9800.0
2014-04-23 14:35:00,66.73,66.74,66.67,66.68,13600.0,42.6971,42.7035,42.6587,42.6651,13600.0
2014-04-23 14:40:00,66.67,66.71,66.63,66.64,12700.0,42.6587,42.6843,42.6331,42.6395,12700.0
2014-04-23 14:45:00,66.63,66.7,66.63,66.7,15100.0,42.6331,42.6779,42.6331,42.6779,15100.0
2014-04-23 14:50:00,66.7,66.81,66.7,66.81,22300.0,42.6779,42.7483,42.6779,42.7483,22300.0
2014-04-23 14:55:00,66.81,66.87,66.81,66.82,25100.0,42.7483,42.7867,42.7483,42.7547,25100.0
2014-04-23 15:00:00,66.81,66.83,66.71,66.72,27200.0,42.7483,42.7611,42.6843,42.6907,27200.0
2014-04-23 15:05:00,66.73,66.91,66.73,66.91,26400.0,42.6971,42.8123,42.6971,42.8123,26400.0
2014-04-23 15:10:00,66.91,67.01,66.91,67.01,50300.0,42.8123,42.8763,42.8123,42.8763,50300.0
2014-04-23 15:15:00,67.0,67.05,67.0,67.03,15600.0,42.8699,42.9019,42.8699,42.8891,15600.0
2014-04-23 15:20:00,67.03,67.12,67.03,67.09,21100.0,42.8891,42.9466,42.8891,42.9274,21100.0
2014-04-23 15:25:00,67.09,67.09,67.01,67.04,27800.0,42.9274,42.9274,42.8763,42.8955,27800.0
2014-04-23 15:30:00,67.04,67.07,66.98,66.99,26200.0,42.8955,42.9147,42.8571,42.8635,26200.0
2014-04-23 15:35:00,66.99,66.99,66.83,66.84,26300.0,42.8635,42.8635,42.7611,42.7675,26300.0
2014-04-23 15:40:00,66.83,66.88,66.82,66.85,17400.0,42.7611,42.7931,42.7547,42.7739,17400.0
2014-04-23 15:45:00,66.85,66.85,66.76,66.77,28100.0,42.7739,42.7739,42.7163,42.7227,28100.0
2014-04-23 15:50:00,66.78,66.78,66.65,66.69,67800.0,42.7291,42.7291,42.6459,42.6715,67800.0
2014-04-23 15:55:00,66.71,66.84,66.71,66.72,76200.0,42.6843,42.7675,42.6843,42.6907,76200.0
2014-04-24 09:30:00,68.02,68.59,67.85,68.25,66700.0,43.5225,43.8872,43.4137,43.6697,66700.0
2014-04-24 09:35:00,68.24,68.34,67.93,67.98,32900.0,43.6633,43.7273,43.4649,43.4969,32900.0
2014-04-24 09:40:00,67.98,68.0,67.75,67.78,34100.0,43.4969,43.5097,43.3497,43.3689,34100.0
2014-04-24 09:45:00,67.73,67.8,66.92,67.0,30500.0,43.337,43.3817,42.8187,42.8699,30500.0
2014-04-24 09:50:00,66.99,67.0,66.55,66.74,41500.0,42.8635,42.8699,42.5819,42.7035,41500.0
2014-04-24 09:55:00,66.84,66.99,66.71,66.96,10600.0,42.7675,42.8635,42.6843,42.8443,10600.0
2014-04-24 10:00:00,66.96,66.97,66.69,66.77,21200.0,42.8443,42.8507,42.6715,42.7227,21200.0
2014-04-24 10:05:00,66.84,66.84,66.5,66.59,14400.0,42.7675,42.7675,42.5499,42.6075,14400.0
2014-04-24 10:10:00,66.54,66.94,66.52,66.94,8400.0,42.5755,42.8315,42.5627,42.8315,8400.0
2014-04-24 10:15:00,66.9,67.41,66.9,67.36,11400.0,42.8059,43.1322,42.8059,43.1002,11400.0
2014-04-24 10:20:00,67.36,67.36,67.12,67.21,7300.0,43.1002,43.1002,42.9466,43.0042,7300.0
2014-04-24 10:25:00,67.21,67.23,67.04,67.09,9700.0,43.0042,43.017,42.8955,42.9274,9700.0
2014-04-24 10:30:00,67.07,67.07,66.95,66.95,9900.0,42.9147,42.9147,42.8379,42.8379,9900.0
2014-04-24 10:35:00,66.97,67.17,66.96,67.16,7400.0,42.8507,42.9786,42.8443,42.9722,7400.0
2014-04-24 10:40:00,67.19,67.35,67.13,67.33,32300.0,42.9914,43.0938,42.953,43.081,32300.0
2014-04-24 10:45:00,67.32,67.34,67.17,67.24,17000.0,43.0746,43.0874,42.9786,43.0234,17000.0
2014-04-24 10:50:00,67.17,67.17,66.93,67.07,11600.0,42.9786,42.9786,42.8251,42.9147,11600.0
2014-04-24 10:55:00,67.05,67.17,67.03,67.15,5900.0,42.9019,42.9786,42.8891,42.9658,5900.0
2014-04-24 11:00:00,67.14,67.18,66.95,67.1,12100.0,42.9594,42.985,42.8379,42.9338,12100.0
2014-04-24 11:05:00,67.06,67.22,67.06,67.19,34700.0,42.9083,43.0106,42.9083,42.9914,34700.0
2014-04-24 11:10:00,67.18,67.26,67.14,67.22,21100.0,42.985,43.0362,42.9594,43.0106,21100.0
2014-04-24 11:15:00,67.2,67.26,67.16,67.2,21300.0,42.9978,43.0362,42.9722,42.9978,21300.0
2014-04-24 11:20:00,67.17,67.3,67.09,67.27,14600.0,42.9786,43.0618,42.9274,43.0426,14600.0
2014-04-24 11:25:00,67.28,67.3,67.23,67.25,13200.0,43.049,43.0618,43.017,43.0298,13200.0
2014-04-24 11:30:00,67.27,67.28,67.22,67.26,8900.0,43.0426,43.049,43.0106,43.0362,8900.0
2014-04-24 11:35:00,67.26,67.41,67.25,67.41,26700.0,43.0362,43.1322,43.0298,43.1322,26700.0
2014-04-24 11:40:00,67.41,67.46,67.34,67.46,35500.0,43.1322,43.1642,43.0874,43.1642,35500.0
2014-04-24 11:45:00,67.45,67.46,67.39,67.42,14600.0,43.1578,43.1642,43.1194,43.1386,14600.0
2014-04-24 11:50:00,67.4,67.44,67.34,67.4,18400.0,43.1258,43.1514,43.0874,43.1258,18400.0
2014-04-24 11:55:00,67.39,67.49,67.38,67.45,37300.0,43.1194,43.1834,43.113,43.1578,37300.0
2014-04-24 12:00:00,67.46,67.6,67.43,67.59,27800.0,43.1642,43.2538,43.145,43.2474,27800.0
2014-04-24 12:05:00,67.59,67.6,67.52,67.59,15300.0,43.2474,43.2538,43.2026,43.2474,15300.0
2014-04-24 12:10:00,67.59,67.66,67.57,67.6,32700.0,43.2474,43.2922,43.2346,43.2538,32700.0
2014-04-24 12:15:00,67.6,67.66,67.6,67.66,18100.0,43.2538,43.2922,43.2538,43.2922,18100.0
2014-04-24 12:20:00,67.66,67.69,67.61,67.67,19800.0,43.2922,43.3114,43.2602,43.2986,19800.0
2014-04-24 12:25:00,67.67,67.67,67.6,67.61,14800.0,43.2986,43.2986,43.2538,43.2602,14800.0
2014-04-24 12:30:00,67.59,67.63,67.44,67.44,35000.0,43.2474,43.273,43.1514,43.1514,35000.0
2014-04-24 12:35:00,67.46,67.48,67.37,67.42,49800.0,43.1642,43.177,43.1066,43.1386,49800.0
2014-04-24 12:40:00,67.42,67.59,67.4,67.55,43000.0,43.1386,43.2474,43.1258,43.2218,43000.0
2014-04-24 12:45:00,67.55,67.63,67.47,67.61,22700.0,43.2218,43.273,43.1706,43.2602,22700.0
2014-04-24 12:50:00,67.6,67.69,67.59,67.6,28500.0,43.2538,43.3114,43.2474,43.2538,28500.0
2014-04-24 12:55:00,67.62,67.66,67.59,67.63,25000.0,43.2666,43.2922,43.2474,43.273,25000.0
2014-04-24 13:00:00,67.63,67.69,67.62,67.66,26000.0,43.273,43.3114,43.2666,43.2922,26000.0
2014-04-24 13:05:00,67.65,67.72,67.64,67.69,26400.0,43.2858,43.3306,43.2794,43.3114,26400.0
2014-04-24 13:10:00,67.69,67.76,67.67,67.75,30700.0,43.3114,43.3561,43.2986,43.3497,30700.0
2014-04-24 13:15:00,67.75,67.78,67.73,67.78,16400.0,43.3497,43.3689,43.337,43.3689,16400.0
2014-04-24 13:20:00,67.78,67.8,67.74,67.77,38600.0,43.3689,43.3817,43.3433,43.3625,38600.0
2014-04-24 13:25:00,67.77,67.79,67.72,67.72,10900.0,43.3625,43.3753,43.3306,43.3306,10900.0
2014-04-24 13:30:00,67.72,67.73,67.56,67.65,28900.0,43.3306,43.337,43.2282,43.2858,28900.0
2014-04-24 13:35:00,67.64,67.7,67.44,67.44,26700.0,43.2794,43.3178,43.1514,43.1514,26700.0
2014-04-24 13:40:00,67.46,67.46,67.26,67.4,12300.0,43.1642,43.1642,43.0362,43.1258,12300.0
2014-04-24 13:45:00,67.41,67.43,67.31,67.34,9400.0,43.1322,43.145,43.0682,43.0874,9400.0
2014-04-24 13:50:00,67.34,67.34,67.17,67.21,9500.0,43.0874,43.0874,42.9786,43.0042,9500.0
2014-04-24 13:55:00,67.22,67.24,67.1,67.15,13100.0,43.0106,43.0234,42.9338,42.9658,13100.0
2014-04-24 14:00:00,67.14,67.24,67.13,67.22,15500.0,42.9594,43.0234,42.953,43.0106,15500.0
2014-04-24 14:05:00,67.22,67.27,67.16,67.18,15200.0,43.0106,43.0426,42.9722,42.985,15200.0
2014-04-24 14:10:00,67.16,67.3,67.16,67.3,27900.0,42.9722,43.0618,42.9722,43.0618,27900.0
2014-04-24 14:15:00,67.3,67.32,67.2,67.21,16300.0,43.0618,43.0746,42.9978,43.0042,16300.0
2014-04-24 14:20:00,67.22,67.3,67.2,67.27,37000.0,43.0106,43.0618,42.9978,43.0426,37000.0
2014-04-24 14:25:00,67.27,67.53,67.22,67.53,31800.0,43.0426,43.209,43.0106,43.209,31800.0
2014-04-24 14:30:00,67.5,67.7,67.45,67.7,23500.0,43.1898,43.3178,43.1578,43.3178,23500.0
2014-04-24 14:35:00,67.69,67.8,67.58,67.69,47000.0,43.3114,43.3817,43.241,43.3114,47000.0
2014-04-24 14:40:00,67.63,67.69,67.47,67.5,12500.0,43.273,43.3114,43.1706,43.1898,12500.0
2014-04-24 14:45:00,67.49,67.56,67.46,67.53,12000.0,43.1834,43.2282,43.1642,43.209,12000.0
2014-04-24 14:50:00,67.5,67.55,67.44,67.51,23400.0,43.1898,43.2218,43.1514,43.1962,23400.0
2014-04-24 14:55:00,67.5,67.56,67.46,67.53,21600.0,43.1898,43.2282,43.1642,43.209,21600.0
2014-04-24 15:00:00,67.52,67.58,67.5,67.52,28200.0,43.2026,43.241,43.1898,43.2026,28200.0
2014-04-24 15:05:00,67.53,67.56,67.48,67.48,32000.0,43.209,43.2282,43.177,43.177,32000.0
2014-04-24 15:10:00,67.49,67.51,67.44,67.47,22800.0,43.1834,43.1962,43.1514,43.1706,22800.0
2014-04-24 15:15:00,67.48,67.5,67.47,67.47,34900.0,43.177,43.1898,43.1706,43.1706,34900.0
2014-04-24 15:20:00,67.47,67.53,67.47,67.48,57400.0,43.1706,43.209,43.1706,43.177,57400.0
2014-04-24 15:25:00,67.48,67.52,67.37,67.37,24300.0,43.177,43.2026,43.1066,43.1066,24300.0
2014-04-24 15:30:00,67.36,67.45,67.26,67.27,42200.0,43.1002,43.1578,43.0362,43.0426,42200.0
2014-04-24 15:35:00,67.25,67.4,67.2,67.39,112200.0,43.0298,43.1258,42.9978,43.1194,112200.0
2014-04-24 15:40:00,67.39,67.6,67.39,67.59,50600.0,43.1194,43.2538,43.1194,43.2474,50600.0
2014-04-24 15:45:00,67.59,67.67,67.52,67.64,59300.0,43.2474,43.2986,43.2026,43.2794,59300.0
2014-04-24 15:50:00,67.6,67.75,67.59,67.71,69600.0,43.2538,43.3497,43.2474,43.3242,69600.0
2014-04-24 15:55:00,67.71,67.9,67.67,67.72,83300.0,43.3242,43.4457,43.2986,43.3306,83300.0
2014-04-25 09:30:00,62.96,63.81,62.75,63.81,200100.0,40.2849,40.8287,40.1505,40.8287,200100.0
2014-04-25 09:35:00,63.7,63.98,62.99,63.27,85100.0,40.7584,40.9375,40.3041,40.4832,85100.0
2014-04-25 09:40:00,63.27,64.49,63.24,64.43,127900.0,40.4832,41.2638,40.464,41.2255,127900.0
2014-04-25 09:45:00,64.43,65.0,64.39,64.55,157600.0,41.2255,41.5902,41.1999,41.3022,157600.0
2014-04-25 09:50:00,64.56,64.99,64.54,64.92,97500.0,41.3086,41.5838,41.2958,41.539,97500.0
2014-04-25 09:55:00,64.92,64.99,64.66,64.69,58000.0,41.539,41.5838,41.3726,41.3918,58000.0
2014-04-25 10:00:00,64.71,64.75,64.14,64.34,130100.0,41.4046,41.4302,41.0399,41.1679,130100.0
2014-04-25 10:05:00,64.3,64.31,63.87,64.03,81300.0,41.1423,41.1487,40.8671,40.9695,81300.0
2014-04-25 10:10:00,64.03,64.26,64.0,64.06,110000.0,40.9695,41.1167,40.9503,40.9887,110000.0
2014-04-25 10:15:00,64.06,64.16,63.86,63.88,69800.0,40.9887,41.0527,40.8607,40.8735,69800.0
2014-04-25 10:20:00,63.89,64.03,63.69,63.86,40000.0,40.8799,40.9695,40.752,40.8607,40000.0
2014-04-25 10:25:00,63.84,63.88,63.68,63.7,67800.0,40.8479,40.8735,40.7456,40.7584,67800.0
2014-04-25 10:30:00,63.68,63.7,63.47,63.47,88400.0,40.7456,40.7584,40.6112,40.6112,88400.0
2014-04-25 10:35:00,63.42,63.42,63.21,63.32,76400.0,40.5792,40.5792,40.4448,40.5152,76400.0
2014-04-25 10:40:00,63.33,63.36,63.17,63.27,56600.0,40.5216,40.5408,40.4192,40.4832,56600.0
2014-04-25 10:45:00,63.25,63.35,63.2,63.27,59900.0,40.4704,40.5344,40.4384,40.4832,59900.0
2014-04-25 10:50:00,63.28,63.32,63.14,63.14,53900.0,40.4896,40.5152,40.4,40.4,53900.0
2014-04-25 10:55:00,63.14,63.28,63.12,63.26,35100.0,40.4,40.4896,40.3872,40.4768,35100.0
2014-04-25 11:00:00,63.25,63.26,63.18,63.23,24300.0,40.4704,40.4768,40.4256,40.4576,24300.0
2014-04-25 11:05:00,63.21,63.22,63.01,63.1,42000.0,40.4448,40.4512,40.3169,40.3745,42000.0
2014-04-25 11:10:00,63.12,63.16,63.06,63.15,24100.0,40.3872,40.4128,40.3489,40.4064,24100.0
2014-04-25 11:15:00,63.16,63.39,63.13,63.3,42600.0,40.4128,40.56,40.3936,40.5024,42600.0
2014-04-25 11:20:00,63.32,63.41,63.16,63.16,39700.0,40.5152,40.5728,40.4128,40.4128,39700.0
2014-04-25 11:25:00,63.15,63.34,63.14,63.25,33300.0,40.4064,40.528,40.4,40.4704,33300.0
2014-04-25 11:30:00,63.28,63.35,63.23,63.31,24900.0,40.4896,40.5344,40.4576,40.5088,24900.0
2014-04-25 11:35:00,63.29,63.36,63.26,63.3,25700.0,40.496,40.5408,40.4768,40.5024,25700.0
2014-04-25 11:40:00,63.3,63.34,63.22,63.33,39900.0,40.5024,40.528,40.4512,40.5216,39900.0
2014-04-25 11:45:00,63.35,63.53,63.3,63.51,27800.0,40.5344,40.6496,40.5024,40.6368,27800.0
2014-04-25 11:50:00,63.49,63.96,63.46,63.92,68000.0,40.624,40.9247,40.6048,40.8991,68000.0
2014-04-25 11:55:00,63.93,64.05,63.62,63.64,47900.0,40.9055,40.9823,40.7072,40.72,47900.0
2014-04-25 12:00:00,63.64,63.74,63.57,63.6,47600.0,40.72,40.784,40.6752,40.6944,47600.0
2014-04-25 12:05:00,63.58,63.6,63.37,63.46,53700.0,40.6816,40.6944,40.5472,40.6048,53700.0
2014-04-25 12:10:00,63.44,63.51,63.27,63.35,40800.0,40.592,40.6368,40.4832,40.5344,40800.0
2014-04-25 12:15:00,63.35,63.37,63.26,63.3,39600.0,40.5344,40.5472,40.4768,40.5024,39600.0
2014-04-25 12:20:00,63.32,63.41,63.28,63.39,13600.0,40.5152,40.5728,40.4896,40.56,13600.0
2014-04-25 12:25:00,63.38,63.38,63.21,63.34,36600.0,40.5536,40.5536,40.4448,40.528,36600.0
2014-04-25 12:30:00,63.3,63.32,63.27,63.3,19000.0,40.5024,40.5152,40.4832,40.5024,19000.0
2014-04-25 12:35:00,63.3,63.34,63.27,63.3,60200.0,40.5024,40.528,40.4832,40.5024,60200.0
2014-04-25 12:40:00,63.31,63.37,63.28,63.33,36400.0,40.5088,40.5472,40.4896,40.5216,36400.0
2014-04-25 12:45:00,63.32,63.33,63.28,63.32,40400.0,40.5152,40.5216,40.4896,40.5152,40400.0
2014-04-25 12:50:00,63.32,63.34,63.29,63.31,16200.0,40.5152,40.528,40.496,40.5088,16200.0
2014-04-25 12:55:00,63.3,63.33,63.15,63.15,34900.0,40.5024,40.5216,40.4064,40.4064,34900.0
2014-04-25 13:00:00,63.16,63.18,63.0,63.02,15000.0,40.4128,40.4256,40.3105,40.3233,15000.0
2014-04-25 13:05:00,63.01,63.06,63.0,63.0,24600.0,40.3169,40.3489,40.3105,40.3105,24600.0
2014-04-25 13:10:00,63.0,63.09,62.99,63.0,26600.0,40.3105,40.3681,40.3041,40.3105,26600.0
2014-04-25 13:15:00,63.0,63.11,62.83,62.95,73200.0,40.3105,40.3809,40.2017,40.2785,73200.0
2014-04-25 13:20:00,62.95,62.96,62.62,62.65,29200.0,40.2785,40.2849,40.0673,40.0865,29200.0
2014-04-25 13:25:00,62.64,62.76,62.63,62.71,22800.0,40.0801,40.1569,40.0737,40.1249,22800.0
2014-04-25 13:30:00,62.69,62.82,62.59,62.65,34600.0,40.1121,40.1953,40.0481,40.0865,34600.0
2014-04-25 13:35:00,62.66,62.71,62.63,62.68,58400.0,40.0929,40.1249,40.0737,40.1057,58400.0
2014-04-25 13:40:00,62.67,62.87,62.66,62.87,36200.0,40.0993,40.2273,40.0929,40.2273,36200.0
2014-04-25 13:45:00,62.88,62.88,62.71,62.71,15900.0,40.2337,40.2337,40.1249,40.1249,15900.0
2014-04-25 13:50:00,62.72,62.72,62.65,62.71,37900.0,40.1313,40.1313,40.0865,40.1249,37900.0
2014-04-25 13:55:00,62.7,62.73,62.69,62.7,9000.0,40.1185,40.1377,40.1121,40.1185,9000.0
2014-04-25 14:00:00,62.71,62.74,62.65,62.68,58500.0,40.1249,40.1441,40.0865,40.1057,58500.0
2014-04-25 14:05:00,62.68,62.73,62.66,62.68,35500.0,40.1057,40.1377,40.0929,40.1057,35500.0
2014-04-25 14:10:00,62.68,62.7,62.65,62.68,46600.0,40.1057,40.1185,40.0865,40.1057,46600.0
2014-04-25 14:15:00,62.68,62.69,62.66,62.67,22200.0,40.1057,40.1121,40.0929,40.0993,22200.0
2014-04-25 14:20:00,62.67,62.76,62.67,62.75,33800.0,40.0993,40.1569,40.0993,40.1505,33800.0
2014-04-25 14:25:00,62.75,62.76,62.67,62.68,16500.0,40.1505,40.1569,40.0993,40.1057,16500.0
2014-04-25 14:30:00,62.68,62.72,62.66,62.72,43500.0,40.1057,40.1313,40.0929,40.1313,43500.0
2014-04-25 14:35:00,62.72,62.89,62.68,62.88,32400.0,40.1313,40.2401,40.1057,40.2337,32400.0
2014-04-25 14:40:00,62.88,62.88,62.7,62.7,17500.0,40.2337,40.2337,40.1185,40.1185,17500.0
2014-04-25 14:45:00,62.71,62.85,62.71,62.85,14700.0,40.1249,40.2145,40.1249,40.2145,14700.0
2014-04-25 14:50:00,62.85,63.02,62.85,63.02,21900.0,40.2145,40.3233,40.2145,40.3233,21900.0
2014-04-25 14:55:00,63.0,63.07,62.8,62.88,34000.0,40.3105,40.3553,40.1825,40.2337,34000.0
2014-04-25 15:00:00,62.87,62.95,62.85,62.93,74000.0,40.2273,40.2785,40.2145,40.2657,74000.0
2014-04-25 15:05:00,62.92,62.96,62.86,62.91,65900.0,40.2593,40.2849,40.2209,40.2529,65900.0
2014-04-25 15:10:00,62.92,62.97,62.91,62.95,43000.0,40.2593,40.2913,40.2529,40.2785,43000.0
2014-04-25 15:15:00,62.95,62.97,62.73,62.79,44200.0,40.2785,40.2913,40.1377,40.1761,44200.0
2014-04-25 15:20:00,62.8,62.85,62.79,62.79,17900.0,40.1825,40.2145,40.1761,40.1761,17900.0
2014-04-25 15:25:00,62.8,62.88,62.8,62.81,18200.0,40.1825,40.2337,40.1825,40.1889,18200.0
2014-04-25 15:30:00,62.81,62.91,62.76,62.91,55500.0,40.1889,40.2529,40.1569,40.2529,55500.0
2014-04-25 15:35:00,62.91,62.91,62.85,62.85,39300.0,40.2529,40.2529,40.2145,40.2145,39300.0
2014-04-25 15:40:00,62.85,62.98,62.81,62.92,36800.0,40.2145,40.2977,40.1889,40.2593,36800.0
2014-04-25 15:45:00,62.93,62.99,62.87,62.92,47300.0,40.2657,40.3041,40.2273,40.2593,47300.0
2014-04-25 15:50:00,62.92,62.95,62.79,62.79,47000.0,40.2593,40.2785,40.1761,40.1761,47000.0
2014-04-25 15:55:00,62.79,62.95,62.79,62.91,111500.0,40.1761,40.2785,40.1761,40.2529,111500.0
2014-04-28 09:30:00,63.29,63.75,63.1,63.53,46000.0,40.496,40.7904,40.3745,40.6496,46000.0
2014-04-28 09:35:00,63.46,63.49,63.18,63.38,14800.0,40.6048,40.624,40.4256,40.5536,14800.0
2014-04-28 09:40:00,63.38,63.38,63.05,63.05,14100.0,40.5536,40.5536,40.3425,40.3425,14100.0
2014-04-28 09:45:00,63.05,63.07,62.95,62.98,31400.0,40.3425,40.3553,40.2785,40.2977,31400.0
2014-04-28 09:50:00,62.98,63.49,62.96,63.47,55600.0,40.2977,40.624,40.2849,40.6112,55600.0
2014-04-28 09:55:00,63.43,63.45,63.23,63.28,18600.0,40.5856,40.5984,40.4576,40.4896,18600.0
2014-04-28 10:00:00,63.32,63.44,63.01,63.1,27600.0,40.5152,40.592,40.3169,40.3745,27600.0
2014-04-28 10:05:00,63.09,63.09,62.95,63.04,10500.0,40.3681,40.3681,40.2785,40.3361,10500.0
2014-04-28 10:10:00,63.02,63.14,62.98,63.12,12400.0,40.3233,40.4,40.2977,40.3872,12400.0
2014-04-28 10:15:00,63.12,63.27,63.09,63.16,12300.0,40.3872,40.4832,40.3681,40.4128,12300.0
2014-04-28 10:20:00,63.16,63.26,63.16,63.26,27700.0,40.4128,40.4768,40.4128,40.4768,27700.0
2014-04-28 10:25:00,63.27,63.32,63.19,63.21,47500.0,40.4832,40.5152,40.432,40.4448,47500.0
2014-04-28 10:30:00,63.26,63.5,63.25,63.42,23900.0,40.4768,40.6304,40.4704,40.5792,23900.0
2014-04-28 10:35:00,63.42,63.42,63.26,63.27,6700.0,40.5792,40.5792,40.4768,40.4832,6700.0
2014-04-28 10:40:00,63.26,63.35,63.2,63.3,12900.0,40.4768,40.5344,40.4384,40.5024,12900.0
2014-04-28 10:45:00,63.29,63.29,63.09,63.11,14000.0,40.496,40.496,40.3681,40.3809,14000.0
2014-04-28 10:50:00,63.1,63.18,62.97,63.03,16100.0,40.3745,40.4256,40.2913,40.3297,16100.0
2014-04-28 10:55:00,63.03,63.16,63.0,63.13,23100.0,40.3297,40.4128,40.3105,40.3936,23100.0
2014-04-28 11:00:00,63.1,63.13,63.03,63.08,7100.0,40.3745,40.3936,40.3297,40.3617,7100.0
2014-04-28 11:05:00,63.1,63.15,63.01,63.01,10000.0,40.3745,40.4064,40.3169,40.3169,10000.0
2014-04-28 11:10:00,63.01,63.08,62.97,63.0,37300.0,40.3169,40.3617,40.2913,40.3105,37300.0
2014-04-28 11:15:00,63.0,63.02,62.77,62.85,41700.0,40.3105,40.3233,40.1633,40.2145,41700.0
2014-04-28 11:20:00,62.85,62.93,62.81,62.83,21800.0,40.2145,40.2657,40.1889,40.2017,21800.0
2014-04-28 11:25:00,62.82,62.91,62.8,62.84,41200.0,40.1953,40.2529,40.1825,40.2081,41200.0
2014-04-28 11:30:00,62.83,62.89,62.67,62.67,29200.0,40.2017,40.2401,40.0993,40.0993,29200.0
2014-04-28 11:35:00,62.7,62.9,62.7,62.86,10700.0,40.1185,40.2465,40.1185,40.2209,10700.0
2014-04-28 11:40:00,62.86,62.95,62.79,62.81,19300.0,40.2209,40.2785,40.1761,40.1889,19300.0
2014-04-28 11:45:00,62.82,62.87,62.75,62.78,5600.0,40.1953,40.2273,40.1505,40.1697,5600.0
2014-04-28 11:50:00,62.79,62.85,62.69,62.72,7800.0,40.1761,40.2145,40.1121,40.1313,7800.0
2014-04-28 11:55:00,62.71,62.71,62.52,62.57,13300.0,40.1249,40.1249,40.0033,40.0353,13300.0
2014-04-28 12:00:00,62.57,62.78,62.56,62.72,9900.0,40.0353,40.1697,40.0289,40.1313,9900.0
2014-04-28 12:05:00,62.71,62.72,62.55,62.55,9300.0,40.1249,40.1313,40.0225,40.0225,9300.0
2014-04-28 12:10:00,62.58,62.78,62.56,62.7,18900.0,40.0417,40.1697,40.0289,40.1185,18900.0
2014-04-28 12:15:00,62.67,62.73,62.65,62.65,7300.0,40.0993,40.1377,40.0865,40.0865,7300.0
2014-04-28 12:20:00,62.65,62.65,62.51,62.55,7900.0,40.0865,40.0865,39.9969,40.0225,7900.0
2014-04-28 12:25:00,62.55,62.62,62.54,62.56,25300.0,40.0225,40.0673,40.0161,40.0289,25300.0
2014-04-28 12:30:00,62.57,62.66,62.53,62.63,8200.0,40.0353,40.0929,40.0097,40.0737,8200.0
2014-04-28 12:35:00,62.62,62.63,62.51,62.55,22000.0,40.0673,40.0737,39.9969,40.0225,22000.0
2014-04-28 12:40:00,62.55,62.66,62.54,62.57,11600.0,40.0225,40.0929,40.0161,40.0353,11600.0
2014-04-28 12:45:00,62.56,62.61,62.56,62.61,12400.0,40.0289,40.0609,40.0289,40.0609,12400.0
2014-04-28 12:50:00,62.6,62.6,62.55,62.56,7400.0,40.0545,40.0545,40.0225,40.0289,7400.0
2014-04-28 12:55:00,62.58,62.59,62.52,62.56,11700.0,40.0417,40.0481,40.0033,40.0289,11700.0
2014-04-28 13:00:00,62.55,62.57,62.49,62.56,41000.0,40.0225,40.0353,39.9841,40.0289,41000.0
2014-04-28 13:05:00,62.55,62.59,62.53,62.55,17400.0,40.0225,40.0481,40.0097,40.0225,17400.0
2014-04-28 13:10:00,62.55,62.58,62.53,62.55,30200.0,40.0225,40.0417,40.0097,40.0225,30200.0
2014-04-28 13:15:00,62.55,62.56,62.39,62.44,39000.0,40.0225,40.0289,39.9202,39.9522,39000.0
2014-04-28 13:20:00,62.42,62.42,62.17,62.2,17200.0,39.9394,39.9394,39.7794,39.7986,17200.0
2014-04-28 13:25:00,62.22,62.39,62.21,62.34,9500.0,39.8114,39.9202,39.805,39.8882,9500.0
2014-04-28 13:30:00,62.36,62.42,62.26,62.34,14700.0,39.901,39.9394,39.837,39.8882,14700.0
2014-04-28 13:35:00,62.33,62.46,62.25,62.46,11700.0,39.8818,39.9649,39.8306,39.9649,11700.0
2014-04-28 13:40:00,62.46,62.66,62.45,62.62,20200.0,39.9649,40.0929,39.9585,40.0673,20200.0
2014-04-28 13:45:00,62.62,62.66,62.55,62.66,18100.0,40.0673,40.0929,40.0225,40.0929,18100.0
2014-04-28 13:50:00,62.68,62.77,62.66,62.75,11300.0,40.1057,40.1633,40.0929,40.1505,11300.0
2014-04-28 13:55:00,62.76,62.78,62.73,62.76,43100.0,40.1569,40.1697,40.1377,40.1569,43100.0
2014-04-28 14:00:00,62.77,62.84,62.73,62.83,70600.0,40.1633,40.2081,40.1377,40.2017,70600.0
2014-04-28 14:05:00,62.84,62.89,62.63,62.66,62900.0,40.2081,40.2401,40.0737,40.0929,62900.0
2014-04-28 14:10:00,62.68,62.75,62.65,62.7,12100.0,40.1057,40.1505,40.0865,40.1185,12100.0
2014-04-28 14:15:00,62.7,62.74,62.7,62.7,12800.0,40.1185,40.1441,40.1185,40.1185,12800.0
2014-04-28 14:20:00,62.7,62.89,62.7,62.89,9600.0,40.1185,40.2401,40.1185,40.2401,9600.0
2014-04-28 14:25:00,62.86,62.86,62.73,62.75,9800.0,40.2209,40.2209,40.1377,40.1505,9800.0
2014-04-28 14:30:00,62.76,62.92,62.76,62.87,14700.0,40.1569,40.2593,40.1569,40.2273,14700.0
2014-04-28 14:35:00,62.86,62.96,62.86,62.95,13600.0,40.2209,40.2849,40.2209,40.2785,13600.0
2014-04-28 14:40:00,62.95,63.01,62.93,62.99,39700.0,40.2785,40.3169,40.2657,40.3041,39700.0
2014-04-28 14:45:00,62.95,63.11,62.92,63.1,21600.0,40.2785,40.3809,40.2593,40.3745,21600.0
2014-04-28 14:50:00,63.11,63.14,63.08,63.12,26500.0,40.3809,40.4,40.3617,40.3872,26500.0
2014-04-28 14:55:00,63.12,63.19,63.1,63.19,45700.0,40.3872,40.432,40.3745,40.432,45700.0
2014-04-28 15:00:00,63.19,63.31,63.18,63.3,39500.0,40.432,40.5088,40.4256,40.5024,39500.0
2014-04-28 15:05:00,63.31,63.5,63.3,63.49,47500.0,40.5088,40.6304,40.5024,40.624,47500.0
2014-04-28 15:10:00,63.48,63.56,63.45,63.52,29100.0,40.6176,40.6688,40.5984,40.6432,29100.0
2014-04-28 15:15:00,63.5,63.59,63.35,63.59,41700.0,40.6304,40.688,40.5344,40.688,41700.0
2014-04-28 15:20:00,63.59,63.66,63.5,63.65,52500.0,40.688,40.7328,40.6304,40.7264,52500.0
2014-04-28 15:25:00,63.64,63.71,63.61,63.66,33500.0,40.72,40.7648,40.7008,40.7328,33500.0
2014-04-28 15:30:00,63.66,63.8,63.66,63.77,48700.0,40.7328,40.8223,40.7328,40.8032,48700.0
2014-04-28 15:35:00,63.78,63.79,63.66,63.67,34700.0,40.8095,40.8159,40.7328,40.7392,34700.0
2014-04-28 15:40:00,63.68,63.7,63.6,63.65,23300.0,40.7456,40.7584,40.6944,40.7264,23300.0
2014-04-28 15:45:00,63.64,63.65,63.5,63.55,22200.0,40.72,40.7264,40.6304,40.6624,22200.0
2014-04-28 15:50:00,63.54,63.6,63.49,63.52,33400.0,40.656,40.6944,40.624,40.6432,33400.0
2014-04-28 15:55:00,63.52,63.52,63.4,63.45,54200.0,40.6432,40.6432,40.5664,40.5984,54200.0
2014-04-29 09:30:00,63.89,64.11,63.72,64.06,39500.0,40.8799,41.0207,40.7712,40.9887,39500.0
2014-04-29 09:35:00,64.1,64.1,63.62,63.87,16000.0,41.0143,41.0143,40.7072,40.8671,16000.0
2014-04-29 09:40:00,63.84,64.16,63.84,64.15,24700.0,40.8479,41.0527,40.8479,41.0463,24700.0
2014-04-29 09:45:00,64.15,64.42,64.12,64.41,43200.0,41.0463,41.2191,41.0271,41.2127,43200.0
2014-04-29 09:50:00,64.4,64.48,64.3,64.48,31600.0,41.2063,41.2574,41.1423,41.2574,31600.0
2014-04-29 09:55:00,64.47,64.49,64.04,64.04,69900.0,41.251,41.2638,40.9759,40.9759,69900.0
2014-04-29 10:00:00,64.03,64.21,63.92,64.08,18200.0,40.9695,41.0847,40.8991,41.0015,18200.0
2014-04-29 10:05:00,64.05,64.09,63.89,63.91,18100.0,40.9823,41.0079,40.8799,40.8927,18100.0
2014-04-29 10:10:00,63.9,63.93,63.8,63.85,14500.0,40.8863,40.9055,40.8223,40.8543,14500.0
2014-04-29 10:15:00,63.82,63.9,63.71,63.84,14900.0,40.8351,40.8863,40.7648,40.8479,14900.0
2014-04-29 10:20:00,63.83,63.85,63.7,63.74,8100.0,40.8415,40.8543,40.7584,40.784,8100.0
2014-04-29 10:25:00,63.69,63.69,63.41,63.49,13400.0,40.752,40.752,40.5728,40.624,13400.0
2014-04-29 10:30:00,63.44,63.66,63.44,63.57,17100.0,40.592,40.7328,40.592,40.6752,17100.0
2014-04-29 10:35:00,63.58,63.72,63.58,63.69,19600.0,40.6816,40.7712,40.6816,40.752,19600.0
2014-04-29 10:40:00,63.69,63.78,63.68,63.72,18800.0,40.752,40.8095,40.7456,40.7712,18800.0
2014-04-29 10:45:00,63.74,63.84,63.7,63.83,14800.0,40.784,40.8479,40.7584,40.8415,14800.0
2014-04-29 10:50:00,63.85,63.95,63.85,63.95,18300.0,40.8543,40.9183,40.8543,40.9183,18300.0
2014-04-29 10:55:00,63.95,64.08,63.88,64.02,31800.0,40.9183,41.0015,40.8735,40.9631,31800.0
2014-04-29 11:00:00,64.0,64.26,64.0,64.25,35300.0,40.9503,41.1167,40.9503,41.1103,35300.0
2014-04-29 11:05:00,64.26,64.28,64.06,64.08,34400.0,41.1167,41.1295,40.9887,41.0015,34400.0
2014-04-29 11:10:00,64.06,64.06,63.89,63.89,17000.0,40.9887,40.9887,40.8799,40.8799,17000.0
2014-04-29 11:15:00,63.92,64.01,63.91,63.96,10200.0,40.8991,40.9567,40.8927,40.9247,10200.0
2014-04-29 11:20:00,63.97,64.01,63.92,64.01,9500.0,40.9311,40.9567,40.8991,40.9567,9500.0
2014-04-29 11:25:00,64.03,64.18,64.03,64.15,5600.0,40.9695,41.0655,40.9695,41.0463,5600.0
2014-04-29 11:30:00,64.14,64.19,64.11,64.11,4800.0,41.0399,41.0719,41.0207,41.0207,4800.0
2014-04-29 11:35:00,64.14,64.29,64.13,64.28,36100.0,41.0399,41.1359,41.0335,41.1295,36100.0
2014-04-29 11:40:00,64.29,64.33,64.26,64.31,28900.0,41.1359,41.1615,41.1167,41.1487,28900.0
2014-04-29 11:45:00,64.31,64.44,64.3,64.44,26500.0,41.1487,41.2318,41.1423,41.2318,26500.0
2014-04-29 11:50:00,64.44,64.46,64.34,64.34,24600.0,41.2318,41.2446,41.1679,41.1679,24600.0
2014-04-29 11:55:00,64.34,64.34,64.22,64.23,10000.0,41.1679,41.1679,41.0911,41.0975,10000.0
2014-04-29 12:00:00,64.25,64.26,64.19,64.21,7200.0,41.1103,41.1167,41.0719,41.0847,7200.0
2014-04-29 12:05:00,64.22,64.27,64.2,64.27,6600.0,41.0911,41.1231,41.0783,41.1231,6600.0
2014-04-29 12:10:00,64.25,64.3,64.24,64.3,5900.0,41.1103,41.1423,41.1039,41.1423,5900.0
2014-04-29 12:15:00,64.29,64.37,64.27,64.35,17400.0,41.1359,41.1871,41.1231,41.1743,17400.0
2014-04-29 12:20:00,64.35,64.47,64.35,64.46,28700.0,41.1743,41.251,41.1743,41.2446,28700.0
2014-04-29 12:25:00,64.47,64.55,64.41,64.5,14900.0,41.251,41.3022,41.2127,41.2702,14900.0
2014-04-29 12:30:00,64.53,64.69,64.53,64.69,23500.0,41.2894,41.3918,41.2894,41.3918,23500.0
2014-04-29 12:35:00,64.68,64.72,64.66,64.69,22400.0,41.3854,41.411,41.3726,41.3918,22400.0
2014-04-29 12:40:00,64.69,64.78,64.69,64.78,26500.0,41.3918,41.4494,41.3918,41.4494,26500.0
2014-04-29 12:45:00,64.79,64.84,64.62,64.62,27200.0,41.4558,41.4878,41.347,41.347,27200.0
2014-04-29 12:50:00,64.62,64.64,64.57,64.63,30700.0,41.347,41.3598,41.315,41.3534,30700.0
2014-04-29 12:55:00,64.63,64.8,64.63,64.79,40600.0,41.3534,41.4622,41.3534,41.4558,40600.0
2014-04-29 13:00:00,64.78,64.78,64.62,64.71,14600.0,41.4494,41.4494,41.347,41.4046,14600.0
2014-04-29 13:05:00,64.68,64.7,64.56,64.65,19900.0,41.3854,41.3982,41.3086,41.3662,19900.0
2014-04-29 13:10:00,64.65,64.68,64.47,64.47,7100.0,41.3662,41.3854,41.251,41.251,7100.0
2014-04-29 13:15:00,64.45,64.47,64.37,64.39,7200.0,41.2382,41.251,41.1871,41.1999,7200.0
2014-04-29 13:20:00,64.39,64.45,64.37,64.41,6900.0,41.1999,41.2382,41.1871,41.2127,6900.0
2014-04-29 13:25:00,64.39,64.45,64.37,64.37,10200.0,41.1999,41.2382,41.1871,41.1871,10200.0
2014-04-29 13:30:00,64.36,64.36,64.26,64.3,6900.0,41.1807,41.1807,41.1167,41.1423,6900.0
2014-04-29 13:35:00,64.31,64.4,64.28,64.35,6500.0,41.1487,41.2063,41.1295,41.1743,6500.0
2014-04-29 13:40:00,64.34,64.36,64.3,64.3,7700.0,41.1679,41.1807,41.1423,41.1423,7700.0
2014-04-29 13:45:00,64.29,64.31,64.18,64.31,9400.0,41.1359,41.1487,41.0655,41.1487,9400.0
2014-04-29 13:50:00,64.31,64.31,64.26,64.28,7300.0,41.1487,41.1487,41.1167,41.1295,7300.0
2014-04-29 13:55:00,64.3,64.46,64.3,64.45,18000.0,41.1423,41.2446,41.1423,41.2382,18000.0
2014-04-29 14:00:00,64.45,64.68,64.45,64.67,44600.0,41.2382,41.3854,41.2382,41.379,44600.0
2014-04-29 14:05:00,64.67,64.82,64.66,64.82,59600.0,41.379,41.475,41.3726,41.475,59600.0
2014-04-29 14:10:00,64.82,64.88,64.55,64.55,48800.0,41.475,41.5134,41.3022,41.3022,48800.0
2014-04-29 14:15:00,64.55,64.61,64.44,64.5,19600.0,41.3022,41.3406,41.2318,41.2702,19600.0
2014-04-29 14:20:00,64.51,64.53,64.45,64.45,6700.0,41.2766,41.2894,41.2382,41.2382,6700.0
2014-04-29 14:25:00,64.44,64.54,64.43,64.44,23700.0,41.2318,41.2958,41.2255,41.2318,23700.0
2014-04-29 14:30:00,64.42,64.66,64.42,64.66,33600.0,41.2191,41.3726,41.2191,41.3726,33600.0
2014-04-29 14:35:00,64.66,64.86,64.66,64.83,71100.0,41.3726,41.5006,41.3726,41.4814,71100.0
2014-04-29 14:40:00,64.83,64.93,64.68,64.68,60900.0,41.4814,41.5454,41.3854,41.3854,60900.0
2014-04-29 14:45:00,64.69,64.71,64.59,64.67,18000.0,41.3918,41.4046,41.3278,41.379,18000.0
2014-04-29 14:50:00,64.66,64.72,64.63,64.72,18800.0,41.3726,41.411,41.3534,41.411,18800.0
2014-04-29 14:55:00,64.71,64.83,64.67,64.83,28600.0,41.4046,41.4814,41.379,41.4814,28600.0
2014-04-29 15:00:00,64.83,64.93,64.56,64.57,48100.0,41.4814,41.5454,41.3086,41.315,48100.0
2014-04-29 15:05:00,64.57,64.59,64.51,64.56,27900.0,41.315,41.3278,41.2766,41.3086,27900.0
2014-04-29 15:10:00,64.56,64.59,64.53,64.56,28600.0,41.3086,41.3278,41.2894,41.3086,28600.0
2014-04-29 15:15:00,64.56,64.56,64.43,64.48,37000.0,41.3086,41.3086,41.2255,41.2574,37000.0
2014-04-29 15:20:00,64.49,64.52,64.44,64.46,31800.0,41.2638,41.283,41.2318,41.2446,31800.0
2014-04-29 15:25:00,64.46,64.49,64.43,64.44,39700.0,41.2446,41.2638,41.2255,41.2318,39700.0
2014-04-29 15:30:00,64.44,64.48,64.43,64.46,37700.0,41.2318,41.2574,41.2255,41.2446,37700.0
2014-04-29 15:35:00,64.45,64.46,64.42,64.43,40100.0,41.2382,41.2446,41.2191,41.2255,40100.0
2014-04-29 15:40:00,64.44,64.45,64.42,64.44,41900.0,41.2318,41.2382,41.2191,41.2318,41900.0
2014-04-29 15:45:00,64.43,64.45,64.33,64.33,63100.0,41.2255,41.2382,41.1615,41.1615,63100.0
2014-04-29 15:50:00,64.33,64.34,64.25,64.26,96600.0,41.1615,41.1679,41.1103,41.1167,96600.0
2014-04-29 15:55:00,64.25,64.3,64.24,64.27,156200.0,41.1103,41.1423,41.1039,41.1231,156200.0
2014-04-30 09:30:00,64.1,64.44,64.05,64.22,32000.0,41.0143,41.2318,40.9823,41.0911,32000.0
2014-04-30 09:35:00,64.27,64.45,64.02,64.2,11800.0,41.1231,41.2382,40.9631,41.0783,11800.0
2014-04-30 09:40:00,64.2,64.32,64.03,64.14,25500.0,41.0783,41.1551,40.9695,41.0399,25500.0
2014-04-30 09:45:00,64.14,64.41,64.14,64.21,8700.0,41.0399,41.2127,41.0399,41.0847,8700.0
2014-04-30 09:50:00,64.11,64.21,63.99,64.19,28700.0,41.0207,41.0847,40.9439,41.0719,28700.0
2014-04-30 09:55:00,64.19,64.32,64.09,64.29,26200.0,41.0719,41.1551,41.0079,41.1359,26200.0
2014-04-30 10:00:00,64.3,64.3,64.2,64.24,22200.0,41.1423,41.1423,41.0783,41.1039,22200.0
2014-04-30 10:05:00,64.24,64.43,64.23,64.42,12800.0,41.1039,41.2255,41.0975,41.2191,12800.0
2014-04-30 10:10:00,64.41,64.75,64.41,64.74,38700.0,41.2127,41.4302,41.2127,41.4238,38700.0
2014-04-30 10:15:00,64.73,64.78,64.71,64.78,22500.0,41.4174,41.4494,41.4046,41.4494,22500.0
2014-04-30 10:20:00,64.77,64.78,64.68,64.78,21800.0,41.443,41.4494,41.3854,41.4494,21800.0
2014-04-30 10:25:00,64.8,64.85,64.77,64.83,18000.0,41.4622,41.4942,41.443,41.4814,18000.0
2014-04-30 10:30:00,64.85,64.85,64.45,64.45,22900.0,41.4942,41.4942,41.2382,41.2382,22900.0
2014-04-30 10:35:00,64.43,64.56,64.43,64.53,20900.0,41.2255,41.3086,41.2255,41.2894,20900.0
2014-04-30 10:40:00,64.52,64.52,64.44,64.45,14000.0,41.283,41.283,41.2318,41.2382,14000.0
2014-04-30 10:45:00,64.45,64.71,64.45,64.58,15900.0,41.2382,41.4046,41.2382,41.3214,15900.0
2014-04-30 10:50:00,64.63,64.68,64.59,64.64,16000.0,41.3534,41.3854,41.3278,41.3598,16000.0
2014-04-30 10:55:00,64.66,64.78,64.64,64.75,30400.0,41.3726,41.4494,41.3598,41.4302,30400.0
2014-04-30 11:00:00,64.75,64.88,64.63,64.65,41200.0,41.4302,41.5134,41.3534,41.3662,41200.0
2014-04-30 11:05:00,64.63,64.68,64.55,64.55,5600.0,41.3534,41.3854,41.3022,41.3022,5600.0
2014-04-30 11:10:00,64.53,64.53,64.37,64.37,7400.0,41.2894,41.2894,41.1871,41.1871,7400.0
2014-04-30 11:15:00,64.33,64.39,64.27,64.27,13800.0,41.1615,41.1999,41.1231,41.1231,13800.0
2014-04-30 11:20:00,64.27,64.35,64.23,64.31,9300.0,41.1231,41.1743,41.0975,41.1487,9300.0
2014-04-30 11:25:00,64.27,64.27,64.16,64.26,11900.0,41.1231,41.1231,41.0527,41.1167,11900.0
2014-04-30 11:30:00,64.25,64.32,64.25,64.29,7100.0,41.1103,41.1551,41.1103,41.1359,7100.0
2014-04-30 11:35:00,64.28,64.28,64.22,64.26,8400.0,41.1295,41.1295,41.0911,41.1167,8400.0
2014-04-30 11:40:00,64.28,64.33,64.27,64.31,5900.0,41.1295,41.1615,41.1231,41.1487,5900.0
2014-04-30 11:45:00,64.29,64.3,64.22,64.25,15100.0,41.1359,41.1423,41.0911,41.1103,15100.0
2014-04-30 11:50:00,64.27,64.27,64.2,64.22,9200.0,41.1231,41.1231,41.0783,41.0911,9200.0
2014-04-30 11:55:00,64.23,64.24,64.14,64.16,10300.0,41.0975,41.1039,41.0399,41.0527,10300.0
2014-04-30 12:00:00,64.18,64.28,64.17,64.27,7500.0,41.0655,41.1295,41.0591,41.1231,7500.0
2014-04-30 12:05:00,64.26,64.3,64.25,64.29,4600.0,41.1167,41.1423,41.1103,41.1359,4600.0
2014-04-30 12:10:00,64.31,64.33,64.28,64.28,3100.0,41.1487,41.1615,41.1295,41.1295,3100.0
2014-04-30 12:15:00,64.29,64.3,64.25,64.28,5900.0,41.1359,41.1423,41.1103,41.1295,5900.0
2014-04-30 12:20:00,64.26,64.27,64.23,64.27,8800.0,41.1167,41.1231,41.0975,41.1231,8800.0
2014-04-30 12:25:00,64.25,64.25,64.2,64.2,12100.0,41.1103,41.1103,41.0783,41.0783,12100.0
2014-04-30 12:30:00,64.22,64.28,64.21,64.27,6500.0,41.0911,41.1295,41.0847,41.1231,6500.0
2014-04-30 12:35:00,64.3,64.3,64.26,64.28,5800.0,41.1423,41.1423,41.1167,41.1295,5800.0
2014-04-30 12:40:00,64.28,64.28,64.24,64.24,2700.0,41.1295,41.1295,41.1039,41.1039,2700.0
2014-04-30 12:45:00,64.25,64.26,64.19,64.19,4000.0,41.1103,41.1167,41.0719,41.0719,4000.0
2014-04-30 12:50:00,64.17,64.17,64.08,64.11,8400.0,41.0591,41.0591,41.0015,41.0207,8400.0
2014-04-30 12:55:00,64.12,64.17,64.11,64.13,4000.0,41.0271,41.0591,41.0207,41.0335,4000.0
2014-04-30 13:00:00,64.13,64.18,64.11,64.11,5000.0,41.0335,41.0655,41.0207,41.0207,5000.0
2014-04-30 13:05:00,64.12,64.13,64.09,64.11,5200.0,41.0271,41.0335,41.0079,41.0207,5200.0
2014-04-30 13:10:00,64.1,64.11,64.08,64.08,8300.0,41.0143,41.0207,41.0015,41.0015,8300.0
2014-04-30 13:15:00,64.08,64.09,64.01,64.03,10500.0,41.0015,41.0079,40.9567,40.9695,10500.0
2014-04-30 13:20:00,64.02,64.09,64.0,64.09,13600.0,40.9631,41.0079,40.9503,41.0079,13600.0
2014-04-30 13:25:00,64.09,64.16,64.09,64.15,8100.0,41.0079,41.0527,41.0079,41.0463,8100.0
2014-04-30 13:30:00,64.14,64.15,64.13,64.14,5300.0,41.0399,41.0463,41.0335,41.0399,5300.0
2014-04-30 13:35:00,64.14,64.16,64.13,64.13,5000.0,41.0399,41.0527,41.0335,41.0335,5000.0
2014-04-30 13:40:00,64.14,64.14,64.09,64.1,9400.0,41.0399,41.0399,41.0079,41.0143,9400.0
2014-04-30 13:45:00,64.11,64.12,64.02,64.02,8400.0,41.0207,41.0271,40.9631,40.9631,8400.0
2014-04-30 13:50:00,64.03,64.03,63.98,63.98,7500.0,40.9695,40.9695,40.9375,40.9375,7500.0
2014-04-30 13:55:00,63.99,64.02,63.98,63.99,7200.0,40.9439,40.9631,40.9375,40.9439,7200.0
2014-04-30 14:00:00,64.0,64.18,63.9,64.17,16100.0,40.9503,41.0655,40.8863,41.0591,16100.0
2014-04-30 14:05:00,64.15,64.16,63.97,64.04,12300.0,41.0463,41.0527,40.9311,40.9759,12300.0
2014-04-30 14:10:00,64.02,64.04,63.82,63.82,18600.0,40.9631,40.9759,40.8351,40.8351,18600.0
2014-04-30 14:15:00,63.85,63.96,63.83,63.89,9600.0,40.8543,40.9247,40.8415,40.8799,9600.0
2014-04-30 14:20:00,63.92,64.1,63.88,64.1,26700.0,40.8991,41.0143,40.8735,41.0143,26700.0
2014-04-30 14:25:00,64.13,64.15,64.07,64.15,12700.0,41.0335,41.0463,40.9951,41.0463,12700.0
2014-04-30 14:30:00,64.14,64.2,64.12,64.13,9000.0,41.0399,41.0783,41.0271,41.0335,9000.0
2014-04-30 14:35:00,64.14,64.2,64.09,64.11,11900.0,41.0399,41.0783,41.0079,41.0207,11900.0
2014-04-30 14:40:00,64.11,64.13,64.09,64.09,6700.0,41.0207,41.0335,41.0079,41.0079,6700.0
2014-04-30 14:45:00,64.1,64.31,64.1,64.27,13500.0,41.0143,41.1487,41.0143,41.1231,13500.0
2014-04-30 14:50:00,64.28,64.28,64.24,64.26,12300.0,41.1295,41.1295,41.1039,41.1167,12300.0
2014-04-30 14:55:00,64.26,64.29,64.22,64.23,14200.0,41.1167,41.1359,41.0911,41.0975,14200.0
2014-04-30 15:00:00,64.23,64.26,64.17,64.19,11400.0,41.0975,41.1167,41.0591,41.0719,11400.0
2014-04-30 15:05:00,64.18,64.18,64.1,64.11,14400.0,41.0655,41.0655,41.0143,41.0207,14400.0
2014-04-30 15:10:00,64.11,64.14,64.03,64.04,17900.0,41.0207,41.0399,40.9695,40.9759,17900.0
2014-04-30 15:15:00,64.04,64.04,63.94,63.98,81500.0,40.9759,40.9759,40.9119,40.9375,81500.0
2014-04-30 15:20:00,63.99,64.06,63.98,64.05,19500.0,40.9439,40.9887,40.9375,40.9823,19500.0
2014-04-30 15:25:00,64.05,64.11,64.05,64.06,88800.0,40.9823,41.0207,40.9823,40.9887,88800.0
2014-04-30 15:30:00,64.06,64.09,64.02,64.03,56200.0,40.9887,41.0079,40.9631,40.9695,56200.0
2014-04-30 15:35:00,64.03,64.03,63.97,63.98,42300.0,40.9695,40.9695,40.9311,40.9375,42300.0
2014-04-30 15:40:00,63.97,64.01,63.97,64.0,32900.0,40.9311,40.9567,40.9311,40.9503,32900.0
2014-04-30 15:45:00,64.0,64.0,63.84,63.9,68700.0,40.9503,40.9503,40.8479,40.8863,68700.0
2014-04-30 15:50:00,63.91,64.06,63.9,63.96,138200.0,40.8927,40.9887,40.8863,40.9247,138200.0
2014-04-30 15:55:00,63.95,63.99,63.87,63.99,266800.0,40.9183,40.9439,40.8671,40.9439,266800.0
2014-05-01 09:30:00,63.99,64.01,63.72,63.76,27400.0,40.9439,40.9567,40.7712,40.7968,27400.0
2014-05-01 09:35:00,63.87,64.09,63.76,63.95,5200.0,40.8671,41.0079,40.7968,40.9183,5200.0
2014-05-01 09:40:00,63.95,64.31,63.95,64.21,25400.0,40.9183,41.1487,40.9183,41.0847,25400.0
2014-05-01 09:45:00,64.18,64.21,63.96,63.99,13300.0,41.0655,41.0847,40.9247,40.9439,13300.0
2014-05-01 09:50:00,63.98,64.08,63.96,64.08,15200.0,40.9375,41.0015,40.9247,41.0015,15200.0
2014-05-01 09:55:00,64.08,64.19,64.05,64.05,7300.0,41.0015,41.0719,40.9823,40.9823,7300.0
2014-05-01 10:00:00,64.02,64.06,63.83,63.9,38800.0,40.9631,40.9887,40.8415,40.8863,38800.0
2014-05-01 10:05:00,63.98,64.0,63.96,64.0,3900.0,40.9375,40.9503,40.9247,40.9503,3900.0
2014-05-01 10:10:00,64.0,64.01,63.93,63.93,12100.0,40.9503,40.9567,40.9055,40.9055,12100.0
2014-05-01 10:15:00,63.96,63.97,63.75,63.85,18400.0,40.9247,40.9311,40.7904,40.8543,18400.0
2014-05-01 10:20:00,63.85,63.85,63.74,63.83,7200.0,40.8543,40.8543,40.784,40.8415,7200.0
2014-05-01 10:25:00,63.86,64.01,63.85,63.97,21200.0,40.8607,40.9567,40.8543,40.9311,21200.0
2014-05-01 10:30:00,63.96,64.1,63.95,64.09,9900.0,40.9247,41.0143,40.9183,41.0079,9900.0
2014-05-01 10:35:00,64.1,64.13,64.03,64.13,7700.0,41.0143,41.0335,40.9695,41.0335,7700.0
2014-05-01 10:40:00,64.12,64.2,64.11,64.14,11800.0,41.0271,41.0783,41.0207,41.0399,11800.0
2014-05-01 10:45:00,64.16,64.21,64.11,64.14,8400.0,41.0527,41.0847,41.0207,41.0399,8400.0
2014-05-01 10:50:00,64.11,64.25,64.09,64.17,9200.0,41.0207,41.1103,41.0079,41.0591,9200.0
2014-05-01 10:55:00,64.17,64.17,64.11,64.11,10500.0,41.0591,41.0591,41.0207,41.0207,10500.0
2014-05-01 11:00:00,64.14,64.14,64.05,64.08,11800.0,41.0399,41.0399,40.9823,41.0015,11800.0
2014-05-01 11:05:00,64.1,64.15,64.09,64.09,7700.0,41.0143,41.0463,41.0079,41.0079,7700.0
2014-05-01 11:10:00,64.09,64.13,64.07,64.07,7200.0,41.0079,41.0335,40.9951,40.9951,7200.0
2014-05-01 11:15:00,64.1,64.16,64.1,64.13,6600.0,41.0143,41.0527,41.0143,41.0335,6600.0
2014-05-01 11:20:00,64.1,64.11,64.0,64.0,15900.0,41.0143,41.0207,40.9503,40.9503,15900.0
2014-05-01 11:25:00,64.01,64.02,63.93,63.93,20700.0,40.9567,40.9631,40.9055,40.9055,20700.0
2014-05-01 11:30:00,63.94,64.02,63.93,63.95,45000.0,40.9119,40.9631,40.9055,40.9183,45000.0
2014-05-01 11:35:00,63.94,63.94,63.83,63.84,31400.0,40.9119,40.9119,40.8415,40.8479,31400.0
2014-05-01 11:40:00,63.83,63.87,63.77,63.8,31000.0,40.8415,40.8671,40.8032,40.8223,31000.0
2014-05-01 11:45:00,63.8,63.84,63.79,63.83,38600.0,40.8223,40.8479,40.8159,40.8415,38600.0
2014-05-01 11:50:00,63.83,63.83,63.8,63.8,27100.0,40.8415,40.8415,40.8223,40.8223,27100.0
2014-05-01 11:55:00,63.81,63.83,63.73,63.78,34300.0,40.8287,40.8415,40.7776,40.8095,34300.0
2014-05-01 12:00:00,63.78,63.83,63.77,63.8,56000.0,40.8095,40.8415,40.8032,40.8223,56000.0
2014-05-01 12:05:00,63.79,63.79,63.71,63.76,17100.0,40.8159,40.8159,40.7648,40.7968,17100.0
2014-05-01 12:10:00,63.76,63.77,63.68,63.71,15400.0,40.7968,40.8032,40.7456,40.7648,15400.0
2014-05-01 12:15:00,63.71,63.71,63.67,63.71,36300.0,40.7648,40.7648,40.7392,40.7648,36300.0
2014-05-01 12:20:00,63.69,63.71,63.66,63.71,12500.0,40.752,40.7648,40.7328,40.7648,12500.0
2014-05-01 12:25:00,63.7,63.71,63.66,63.7,11700.0,40.7584,40.7648,40.7328,40.7584,11700.0
2014-05-01 12:30:00,63.69,63.71,63.63,63.65,12900.0,40.752,40.7648,40.7136,40.7264,12900.0
2014-05-01 12:35:00,63.65,63.65,63.57,63.57,10900.0,40.7264,40.7264,40.6752,40.6752,10900.0
2014-05-01 12:40:00,63.56,63.6,63.51,63.51,9200.0,40.6688,40.6944,40.6368,40.6368,9200.0
2014-05-01 12:45:00,63.5,63.52,63.38,63.52,10600.0,40.6304,40.6432,40.5536,40.6432,10600.0
2014-05-01 12:50:00,63.52,63.59,63.52,63.55,19600.0,40.6432,40.688,40.6432,40.6624,19600.0
2014-05-01 12:55:00,63.55,63.55,63.42,63.46,13400.0,40.6624,40.6624,40.5792,40.6048,13400.0
2014-05-01 13:00:00,63.45,63.52,63.45,63.48,11000.0,40.5984,40.6432,40.5984,40.6176,11000.0
2014-05-01 13:05:00,63.49,63.52,63.46,63.46,7500.0,40.624,40.6432,40.6048,40.6048,7500.0
2014-05-01 13:10:00,63.46,63.47,63.38,63.4,18400.0,40.6048,40.6112,40.5536,40.5664,18400.0
2014-05-01 13:15:00,63.41,63.41,63.38,63.4,15900.0,40.5728,40.5728,40.5536,40.5664,15900.0
2014-05-01 13:20:00,63.38,63.38,63.24,63.26,17700.0,40.5536,40.5536,40.464,40.4768,17700.0
2014-05-01 13:25:00,63.27,63.29,63.24,63.24,10100.0,40.4832,40.496,40.464,40.464,10100.0
2014-05-01 13:30:00,63.22,63.27,63.22,63.24,13400.0,40.4512,40.4832,40.4512,40.464,13400.0
2014-05-01 13:35:00,63.25,63.26,63.22,63.24,9100.0,40.4704,40.4768,40.4512,40.464,9100.0
2014-05-01 13:40:00,63.24,63.24,63.16,63.2,16400.0,40.464,40.464,40.4128,40.4384,16400.0
2014-05-01 13:45:00,63.21,63.21,63.11,63.2,10200.0,40.4448,40.4448,40.3809,40.4384,10200.0
2014-05-01 13:50:00,63.18,63.18,63.07,63.07,19300.0,40.4256,40.4256,40.3553,40.3553,19300.0
2014-05-01 13:55:00,63.07,63.07,62.91,62.99,20400.0,40.3553,40.3553,40.2529,40.3041,20400.0
2014-05-01 14:00:00,62.99,63.09,62.99,63.08,19400.0,40.3041,40.3681,40.3041,40.3617,19400.0
2014-05-01 14:05:00,63.09,63.09,63.0,63.01,24400.0,40.3681,40.3681,40.3105,40.3169,24400.0
2014-05-01 14:10:00,63.01,63.01,62.95,62.96,22200.0,40.3169,40.3169,40.2785,40.2849,22200.0
2014-05-01 14:15:00,62.94,62.96,62.84,62.84,94500.0,40.2721,40.2849,40.2081,40.2081,94500.0
2014-05-01 14:20:00,62.84,62.88,62.8,62.84,67800.0,40.2081,40.2337,40.1825,40.2081,67800.0
2014-05-01 14:25:00,62.84,62.88,62.78,62.85,51900.0,40.2081,40.2337,40.1697,40.2145,51900.0
2014-05-01 14:30:00,62.87,63.05,62.87,63.05,37200.0,40.2273,40.3425,40.2273,40.3425,37200.0
2014-05-01 14:35:00,63.02,63.03,62.94,62.94,12700.0,40.3233,40.3297,40.2721,40.2721,12700.0
2014-05-01 14:40:00,62.94,62.94,62.86,62.86,15100.0,40.2721,40.2721,40.2209,40.2209,15100.0
2014-05-01 14:45:00,62.87,62.92,62.83,62.91,26300.0,40.2273,40.2593,40.2017,40.2529,26300.0
2014-05-01 14:50:00,62.92,62.97,62.91,62.91,23400.0,40.2593,40.2913,40.2529,40.2529,23400.0
2014-05-01 14:55:00,62.92,62.93,62.84,62.89,14200.0,40.2593,40.2657,40.2081,40.2401,14200.0
2014-05-01 15:00:00,62.9,62.95,62.9,62.92,9300.0,40.2465,40.2785,40.2465,40.2593,9300.0
2014-05-01 15:05:00,62.92,62.95,62.9,62.91,15300.0,40.2593,40.2785,40.2465,40.2529,15300.0
2014-05-01 15:10:00,62.92,62.93,62.89,62.91,28800.0,40.2593,40.2657,40.2401,40.2529,28800.0
2014-05-01 15:15:00,62.93,62.97,62.9,62.92,27100.0,40.2657,40.2913,40.2465,40.2593,27100.0
2014-05-01 15:20:00,62.92,62.94,62.8,62.82,51000.0,40.2593,40.2721,40.1825,40.1953,51000.0
2014-05-01 15:25:00,62.82,62.83,62.78,62.78,24800.0,40.1953,40.2017,40.1697,40.1697,24800.0
2014-05-01 15:30:00,62.79,62.8,62.75,62.76,28100.0,40.1761,40.1825,40.1505,40.1569,28100.0
2014-05-01 15:35:00,62.77,62.8,62.75,62.78,35300.0,40.1633,40.1825,40.1505,40.1697,35300.0
2014-05-01 15:40:00,62.78,62.85,62.78,62.81,22400.0,40.1697,40.2145,40.1697,40.1889,22400.0
2014-05-01 15:45:00,62.8,62.8,62.76,62.77,19900.0,40.1825,40.1825,40.1569,40.1633,19900.0
2014-05-01 15:50:00,62.77,62.91,62.77,62.89,65300.0,40.1633,40.2529,40.1633,40.2401,65300.0
2014-05-01 15:55:00,62.9,62.91,62.8,62.91,108000.0,40.2465,40.2529,40.1825,40.2529,108000.0
2014-05-02 09:30:00,63.05,63.05,62.8,62.9,35900.0,40.3425,40.3425,40.1825,40.2465,35900.0
2014-05-02 09:35:00,62.99,63.04,62.93,63.0,7500.0,40.3041,40.3361,40.2657,40.3105,7500.0
2014-05-02 09:40:00,63.02,63.06,62.82,62.85,18800.0,40.3233,40.3489,40.1953,40.2145,18800.0
2014-05-02 09:45:00,62.9,63.01,62.8,62.85,11700.0,40.2465,40.3169,40.1825,40.2145,11700.0
2014-05-02 09:50:00,62.85,63.0,62.85,62.99,5800.0,40.2145,40.3105,40.2145,40.3041,5800.0
2014-05-02 09:55:00,62.99,63.01,62.84,62.92,11900.0,40.3041,40.3169,40.2081,40.2593,11900.0
2014-05-02 10:00:00,62.9,63.05,62.75,62.97,29900.0,40.2465,40.3425,40.1505,40.2913,29900.0
2014-05-02 10:05:00,63.03,63.36,63.03,63.32,10600.0,40.3297,40.5408,40.3297,40.5152,10600.0
2014-05-02 10:10:00,63.29,63.38,63.28,63.31,10700.0,40.496,40.5536,40.4896,40.5088,10700.0
2014-05-02 10:15:00,63.3,63.33,63.22,63.3,9200.0,40.5024,40.5216,40.4512,40.5024,9200.0
2014-05-02 10:20:00,63.31,63.33,63.2,63.28,7200.0,40.5088,40.5216,40.4384,40.4896,7200.0
2014-05-02 10:25:00,63.3,63.32,63.19,63.22,6100.0,40.5024,40.5152,40.432,40.4512,6100.0
2014-05-02 10:30:00,63.24,63.42,63.2,63.42,12500.0,40.464,40.5792,40.4384,40.5792,12500.0
2014-05-02 10:35:00,63.4,63.56,63.39,63.48,17500.0,40.5664,40.6688,40.56,40.6176,17500.0
2014-05-02 10:40:00,63.48,63.48,63.12,63.18,22300.0,40.6176,40.6176,40.3872,40.4256,22300.0
2014-05-02 10:45:00,63.17,63.2,62.92,62.93,19400.0,40.4192,40.4384,40.2593,40.2657,19400.0
2014-05-02 10:50:00,62.92,62.98,62.87,62.9,9500.0,40.2593,40.2977,40.2273,40.2465,9500.0
2014-05-02 10:55:00,62.92,63.12,62.88,63.07,8700.0,40.2593,40.3872,40.2337,40.3553,8700.0
2014-05-02 11:00:00,63.05,63.21,63.03,63.21,14800.0,40.3425,40.4448,40.3297,40.4448,14800.0
2014-05-02 11:05:00,63.18,63.19,63.14,63.17,4100.0,40.4256,40.432,40.4,40.4192,4100.0
2014-05-02 11:10:00,63.14,63.16,63.09,63.09,11000.0,40.4,40.4128,40.3681,40.3681,11000.0
2014-05-02 11:15:00,63.11,63.21,63.11,63.19,6800.0,40.3809,40.4448,40.3809,40.432,6800.0
2014-05-02 11:20:00,63.2,63.28,63.18,63.22,7100.0,40.4384,40.4896,40.4256,40.4512,7100.0
2014-05-02 11:25:00,63.25,63.25,63.18,63.23,5500.0,40.4704,40.4704,40.4256,40.4576,5500.0
2014-05-02 11:30:00,63.25,63.45,63.23,63.43,9900.0,40.4704,40.5984,40.4576,40.5856,9900.0
2014-05-02 11:35:00,63.42,63.42,63.37,63.38,4400.0,40.5792,40.5792,40.5472,40.5536,4400.0
2014-05-02 11:40:00,63.37,63.37,63.33,63.36,2700.0,40.5472,40.5472,40.5216,40.5408,2700.0
2014-05-02 11:45:00,63.36,63.45,63.35,63.43,6600.0,40.5408,40.5984,40.5344,40.5856,6600.0
2014-05-02 11:50:00,63.41,63.49,63.41,63.42,22300.0,40.5728,40.624,40.5728,40.5792,22300.0
2014-05-02 11:55:00,63.41,63.47,63.38,63.44,8600.0,40.5728,40.6112,40.5536,40.592,8600.0
2014-05-02 12:00:00,63.44,63.45,63.39,63.39,6100.0,40.592,40.5984,40.56,40.56,6100.0
2014-05-02 12:05:00,63.4,63.47,63.39,63.43,10900.0,40.5664,40.6112,40.56,40.5856,10900.0
2014-05-02 12:10:00,63.42,63.44,63.34,63.36,10700.0,40.5792,40.592,40.528,40.5408,10700.0
2014-05-02 12:15:00,63.35,63.36,63.31,63.31,10500.0,40.5344,40.5408,40.5088,40.5088,10500.0
2014-05-02 12:20:00,63.31,63.32,63.26,63.26,10000.0,40.5088,40.5152,40.4768,40.4768,10000.0
2014-05-02 12:25:00,63.26,63.3,63.25,63.29,5300.0,40.4768,40.5024,40.4704,40.496,5300.0
2014-05-02 12:30:00,63.28,63.29,63.23,63.24,4400.0,40.4896,40.496,40.4576,40.464,4400.0
2014-05-02 12:35:00,63.25,63.34,63.25,63.32,4500.0,40.4704,40.528,40.4704,40.5152,4500.0
2014-05-02 12:40:00,63.34,63.37,63.32,63.33,4900.0,40.528,40.5472,40.5152,40.5216,4900.0
2014-05-02 12:45:00,63.33,63.35,63.32,63.32,1700.0,40.5216,40.5344,40.5152,40.5152,1700.0
2014-05-02 12:50:00,63.33,63.34,63.28,63.28,10200.0,40.5216,40.528,40.4896,40.4896,10200.0
2014-05-02 12:55:00,63.28,63.3,63.26,63.3,5900.0,40.4896,40.5024,40.4768,40.5024,5900.0
2014-05-02 13:00:00,63.29,63.31,63.27,63.29,11100.0,40.496,40.5088,40.4832,40.496,11100.0
2014-05-02 13:05:00,63.3,63.32,63.2,63.2,4900.0,40.5024,40.5152,40.4384,40.4384,4900.0
2014-05-02 13:10:00,63.2,63.21,63.16,63.21,3800.0,40.4384,40.4448,40.4128,40.4448,3800.0
2014-05-02 13:15:00,63.19,63.24,63.13,63.22,7500.0,40.432,40.464,40.3936,40.4512,7500.0
2014-05-02 13:20:00,63.24,63.26,63.2,63.23,4800.0,40.464,40.4768,40.4384,40.4576,4800.0
2014-05-02 13:25:00,63.22,63.23,63.17,63.17,1900.0,40.4512,40.4576,40.4192,40.4192,1900.0
2014-05-02 13:30:00,63.18,63.25,63.18,63.23,6200.0,40.4256,40.4704,40.4256,40.4576,6200.0
2014-05-02 13:35:00,63.21,63.26,63.21,63.26,4400.0,40.4448,40.4768,40.4448,40.4768,4400.0
2014-05-02 13:40:00,63.24,63.25,63.2,63.24,6500.0,40.464,40.4704,40.4384,40.464,6500.0
2014-05-02 13:45:00,63.23,63.3,63.23,63.29,3200.0,40.4576,40.5024,40.4576,40.496,3200.0
2014-05-02 13:50:00,63.28,63.28,63.23,63.24,4100.0,40.4896,40.4896,40.4576,40.464,4100.0
2014-05-02 13:55:00,63.23,63.23,63.12,63.15,9300.0,40.4576,40.4576,40.3872,40.4064,9300.0
2014-05-02 14:00:00,63.14,63.2,63.1,63.2,8300.0,40.4,40.4384,40.3745,40.4384,8300.0
2014-05-02 14:05:00,63.2,63.21,63.13,63.13,5600.0,40.4384,40.4448,40.3936,40.3936,5600.0
2014-05-02 14:10:00,63.12,63.23,63.12,63.22,7100.0,40.3872,40.4576,40.3872,40.4512,7100.0
2014-05-02 14:15:00,63.21,63.3,63.21,63.29,6200.0,40.4448,40.5024,40.4448,40.496,6200.0
2014-05-02 14:20:00,63.3,63.32,63.27,63.29,25000.0,40.5024,40.5152,40.4832,40.496,25000.0
2014-05-02 14:25:00,63.27,63.29,63.25,63.28,4700.0,40.4832,40.496,40.4704,40.4896,4700.0
2014-05-02 14:30:00,63.28,63.32,63.28,63.32,5800.0,40.4896,40.5152,40.4896,40.5152,5800.0
2014-05-02 14:35:00,63.3,63.38,63.3,63.33,9700.0,40.5024,40.5536,40.5024,40.5216,9700.0
2014-05-02 14:40:00,63.34,63.34,63.29,63.31,5200.0,40.528,40.528,40.496,40.5088,5200.0
2014-05-02 14:45:00,63.3,63.3,63.21,63.22,7300.0,40.5024,40.5024,40.4448,40.4512,7300.0
2014-05-02 14:50:00,63.22,63.26,63.21,63.25,5100.0,40.4512,40.4768,40.4448,40.4704,5100.0
2014-05-02 14:55:00,63.24,63.24,63.22,63.23,3400.0,40.464,40.464,40.4512,40.4576,3400.0
2014-05-02 15:00:00,63.23,63.27,63.21,63.27,9600.0,40.4576,40.4832,40.4448,40.4832,9600.0
2014-05-02 15:05:00,63.28,63.32,63.24,63.32,11000.0,40.4896,40.5152,40.464,40.5152,11000.0
2014-05-02 15:10:00,63.32,63.32,63.26,63.29,15100.0,40.5152,40.5152,40.4768,40.496,15100.0
2014-05-02 15:15:00,63.28,63.3,63.27,63.3,6200.0,40.4896,40.5024,40.4832,40.5024,6200.0
2014-05-02 15:20:00,63.3,63.3,63.27,63.27,8200.0,40.5024,40.5024,40.4832,40.4832,8200.0
2014-05-02 15:25:00,63.27,63.28,63.23,63.23,8800.0,40.4832,40.4896,40.4576,40.4576,8800.0
2014-05-02 15:30:00,63.22,63.23,63.14,63.14,10800.0,40.4512,40.4576,40.4,40.4,10800.0
2014-05-02 15:35:00,63.16,63.16,63.07,63.1,23000.0,40.4128,40.4128,40.3553,40.3745,23000.0
2014-05-02 15:40:00,63.11,63.17,63.11,63.16,15500.0,40.3809,40.4192,40.3809,40.4128,15500.0
2014-05-02 15:45:00,63.16,63.19,63.14,63.15,13200.0,40.4128,40.432,40.4,40.4064,13200.0
2014-05-02 15:50:00,63.15,63.24,63.15,63.22,24600.0,40.4064,40.464,40.4064,40.4512,24600.0
2014-05-02 15:55:00,63.22,63.24,63.17,63.18,53300.0,40.4512,40.464,40.4192,40.4256,53300.0
2014-05-05 09:30:00,62.52,62.98,62.52,62.73,30800.0,40.0033,40.2977,40.0033,40.1377,30800.0
2014-05-05 09:35:00,62.78,62.91,62.67,62.91,20200.0,40.1697,40.2529,40.0993,40.2529,20200.0
2014-05-05 09:40:00,62.86,62.88,62.75,62.75,11500.0,40.2209,40.2337,40.1505,40.1505,11500.0
2014-05-05 09:45:00,62.77,62.85,62.73,62.75,8000.0,40.1633,40.2145,40.1377,40.1505,8000.0
2014-05-05 09:50:00,62.75,62.95,62.74,62.94,9700.0,40.1505,40.2785,40.1441,40.2721,9700.0
2014-05-05 09:55:00,62.92,63.09,62.9,63.01,15300.0,40.2593,40.3681,40.2465,40.3169,15300.0
2014-05-05 10:00:00,62.98,63.07,62.83,62.9,16500.0,40.2977,40.3553,40.2017,40.2465,16500.0
2014-05-05 10:05:00,62.88,62.88,62.73,62.83,15700.0,40.2337,40.2337,40.1377,40.2017,15700.0
2014-05-05 10:10:00,62.84,63.0,62.79,63.0,7300.0,40.2081,40.3105,40.1761,40.3105,7300.0
2014-05-05 10:15:00,62.99,63.12,62.96,63.09,6100.0,40.3041,40.3872,40.2849,40.3681,6100.0
2014-05-05 10:20:00,63.06,63.11,62.99,63.02,25500.0,40.3489,40.3809,40.3041,40.3233,25500.0
2014-05-05 10:25:00,63.02,63.04,62.9,62.93,15500.0,40.3233,40.3361,40.2465,40.2657,15500.0
2014-05-05 10:30:00,62.93,62.93,62.83,62.84,21800.0,40.2657,40.2657,40.2017,40.2081,21800.0
2014-05-05 10:35:00,62.84,62.94,62.81,62.86,18400.0,40.2081,40.2721,40.1889,40.2209,18400.0
2014-05-05 10:40:00,62.88,63.1,62.88,63.03,14900.0,40.2337,40.3745,40.2337,40.3297,14900.0
2014-05-05 10:45:00,63.03,63.07,62.87,62.87,35000.0,40.3297,40.3553,40.2273,40.2273,35000.0
2014-05-05 10:50:00,62.89,63.01,62.87,62.94,11700.0,40.2401,40.3169,40.2273,40.2721,11700.0
2014-05-05 10:55:00,62.91,62.94,62.82,62.83,14100.0,40.2529,40.2721,40.1953,40.2017,14100.0
2014-05-05 11:00:00,62.82,62.83,62.62,62.63,25100.0,40.1953,40.2017,40.0673,40.0737,25100.0
2014-05-05 11:05:00,62.62,62.7,62.62,62.66,13100.0,40.0673,40.1185,40.0673,40.0929,13100.0
2014-05-05 11:10:00,62.64,62.67,62.56,62.56,23300.0,40.0801,40.0993,40.0289,40.0289,23300.0
2014-05-05 11:15:00,62.56,62.63,62.56,62.63,11100.0,40.0289,40.0737,40.0289,40.0737,11100.0
2014-05-05 11:20:00,62.64,62.81,62.64,62.76,9600.0,40.0801,40.1889,40.0801,40.1569,9600.0
2014-05-05 11:25:00,62.77,62.81,62.76,62.77,7700.0,40.1633,40.1889,40.1569,40.1633,7700.0
2014-05-05 11:30:00,62.79,62.82,62.72,62.75,10900.0,40.1761,40.1953,40.1313,40.1505,10900.0
2014-05-05 11:35:00,62.75,62.77,62.7,62.71,10000.0,40.1505,40.1633,40.1185,40.1249,10000.0
2014-05-05 11:40:00,62.71,62.83,62.71,62.73,8500.0,40.1249,40.2017,40.1249,40.1377,8500.0
2014-05-05 11:45:00,62.75,62.76,62.7,62.72,6400.0,40.1505,40.1569,40.1185,40.1313,6400.0
2014-05-05 11:50:00,62.75,62.8,62.75,62.8,4500.0,40.1505,40.1825,40.1505,40.1825,4500.0
2014-05-05 11:55:00,62.83,62.83,62.79,62.83,3600.0,40.2017,40.2017,40.1761,40.2017,3600.0
2014-05-05 12:00:00,62.83,62.88,62.83,62.87,7800.0,40.2017,40.2337,40.2017,40.2273,7800.0
2014-05-05 12:05:00,62.87,62.88,62.81,62.82,14000.0,40.2273,40.2337,40.1889,40.1953,14000.0
2014-05-05 12:10:00,62.83,62.86,62.82,62.85,8100.0,40.2017,40.2209,40.1953,40.2145,8100.0
2014-05-05 12:15:00,62.85,62.87,62.84,62.87,4500.0,40.2145,40.2273,40.2081,40.2273,4500.0
2014-05-05 12:20:00,62.87,62.88,62.86,62.88,5700.0,40.2273,40.2337,40.2209,40.2337,5700.0
2014-05-05 12:25:00,62.88,62.9,62.78,62.78,9700.0,40.2337,40.2465,40.1697,40.1697,9700.0
2014-05-05 12:30:00,62.78,62.79,62.74,62.78,6300.0,40.1697,40.1761,40.1441,40.1697,6300.0
2014-05-05 12:35:00,62.76,62.77,62.75,62.75,3200.0,40.1569,40.1633,40.1505,40.1505,3200.0
2014-05-05 12:40:00,62.75,62.78,62.74,62.77,3200.0,40.1505,40.1697,40.1441,40.1633,3200.0
2014-05-05 12:45:00,62.76,62.77,62.71,62.72,9700.0,40.1569,40.1633,40.1249,40.1313,9700.0
2014-05-05 12:50:00,62.73,62.77,62.69,62.74,6800.0,40.1377,40.1633,40.1121,40.1441,6800.0
2014-05-05 12:55:00,62.75,62.75,62.68,62.68,6200.0,40.1505,40.1505,40.1057,40.1057,6200.0
2014-05-05 13:00:00,62.71,62.71,62.65,62.67,6600.0,40.1249,40.1249,40.0865,40.0993,6600.0
2014-05-05 13:05:00,62.65,62.74,62.65,62.73,5500.0,40.0865,40.1441,40.0865,40.1377,5500.0
2014-05-05 13:10:00,62.73,62.73,62.65,62.66,9600.0,40.1377,40.1377,40.0865,40.0929,9600.0
2014-05-05 13:15:00,62.69,62.7,62.63,62.69,6000.0,40.1121,40.1185,40.0737,40.1121,6000.0
2014-05-05 13:20:00,62.68,62.72,62.66,62.7,6100.0,40.1057,40.1313,40.0929,40.1185,6100.0
2014-05-05 13:25:00,62.73,62.75,62.7,62.73,5100.0,40.1377,40.1505,40.1185,40.1377,5100.0
2014-05-05 13:30:00,62.69,62.75,62.67,62.75,5000.0,40.1121,40.1505,40.0993,40.1505,5000.0
2014-05-05 13:35:00,62.73,62.74,62.72,62.72,4100.0,40.1377,40.1441,40.1313,40.1313,4100.0
2014-05-05 13:40:00,62.71,62.72,62.64,62.65,11300.0,40.1249,40.1313,40.0801,40.0865,11300.0
2014-05-05 13:45:00,62.64,62.64,62.62,62.63,5100.0,40.0801,40.0801,40.0673,40.0737,5100.0
2014-05-05 13:50:00,62.62,62.63,62.57,62.57,12400.0,40.0673,40.0737,40.0353,40.0353,12400.0
2014-05-05 13:55:00,62.58,62.58,62.53,62.53,15700.0,40.0417,40.0417,40.0097,40.0097,15700.0
2014-05-05 14:00:00,62.54,62.59,62.54,62.55,9100.0,40.0161,40.0481,40.0161,40.0225,9100.0
2014-05-05 14:05:00,62.54,62.55,62.53,62.55,6800.0,40.0161,40.0225,40.0097,40.0225,6800.0
2014-05-05 14:10:00,62.54,62.56,62.53,62.54,7500.0,40.0161,40.0289,40.0097,40.0161,7500.0
2014-05-05 14:15:00,62.54,62.55,62.51,62.54,8200.0,40.0161,40.0225,39.9969,40.0161,8200.0
2014-05-05 14:20:00,62.54,62.55,62.53,62.54,11300.0,40.0161,40.0225,40.0097,40.0161,11300.0
2014-05-05 14:25:00,62.55,62.56,62.51,62.53,9900.0,40.0225,40.0289,39.9969,40.0097,9900.0
2014-05-05 14:30:00,62.53,62.55,62.52,62.54,8900.0,40.0097,40.0225,40.0033,40.0161,8900.0
2014-05-05 14:35:00,62.55,62.56,62.5,62.51,13000.0,40.0225,40.0289,39.9905,39.9969,13000.0
2014-05-05 14:40:00,62.49,62.51,62.47,62.5,16300.0,39.9841,39.9969,39.9713,39.9905,16300.0
2014-05-05 14:45:00,62.5,62.67,62.48,62.66,22200.0,39.9905,40.0993,39.9777,40.0929,22200.0
2014-05-05 14:50:00,62.68,62.71,62.62,62.63,10100.0,40.1057,40.1249,40.0673,40.0737,10100.0
2014-05-05 14:55:00,62.64,62.65,62.61,62.61,9200.0,40.0801,40.0865,40.0609,40.0609,9200.0
2014-05-05 15:00:00,62.61,62.62,62.57,62.58,16000.0,40.0609,40.0673,40.0353,40.0417,16000.0
2014-05-05 15:05:00,62.59,62.62,62.57,62.62,13300.0,40.0481,40.0673,40.0353,40.0673,13300.0
2014-05-05 15:10:00,62.63,62.67,62.62,62.65,11100.0,40.0737,40.0993,40.0673,40.0865,11100.0
2014-05-05 15:15:00,62.65,62.71,62.62,62.7,19600.0,40.0865,40.1249,40.0673,40.1185,19600.0
2014-05-05 15:20:00,62.69,62.71,62.67,62.68,12800.0,40.1121,40.1249,40.0993,40.1057,12800.0
2014-05-05 15:25:00,62.68,62.69,62.65,62.69,13600.0,40.1057,40.1121,40.0865,40.1121,13600.0
2014-05-05 15:30:00,62.7,62.73,62.68,62.71,18200.0,40.1185,40.1377,40.1057,40.1249,18200.0
2014-05-05 15:35:00,62.71,62.72,62.67,62.71,24100.0,40.1249,40.1313,40.0993,40.1249,24100.0
2014-05-05 15:40:00,62.72,62.77,62.67,62.67,22500.0,40.1313,40.1633,40.0993,40.0993,22500.0
2014-05-05 15:45:00,62.67,62.72,62.66,62.69,22100.0,40.0993,40.1313,40.0929,40.1121,22100.0
2014-05-05 15:50:00,62.68,62.7,62.66,62.7,32100.0,40.1057,40.1185,40.0929,40.1185,32100.0
2014-05-05 15:55:00,62.69,62.72,62.68,62.71,55400.0,40.1121,40.1313,40.1057,40.1249,55400.0
2014-05-06 09:30:00,62.82,62.83,62.5,62.63,24400.0,40.1953,40.2017,39.9905,40.0737,24400.0
2014-05-06 09:35:00,62.62,62.76,62.52,62.6,9000.0,40.0673,40.1569,40.0033,40.0545,9000.0
2014-05-06 09:40:00,62.58,62.58,62.45,62.56,6200.0,40.0417,40.0417,39.9585,40.0289,6200.0
2014-05-06 09:45:00,62.52,62.85,62.51,62.81,3100.0,40.0033,40.2145,39.9969,40.1889,3100.0
2014-05-06 09:50:00,62.76,62.81,62.68,62.68,14800.0,40.1569,40.1889,40.1057,40.1057,14800.0
2014-05-06 09:55:00,62.64,62.74,62.64,62.74,4400.0,40.0801,40.1441,40.0801,40.1441,4400.0
2014-05-06 10:00:00,62.79,62.8,62.67,62.78,4300.0,40.1761,40.1825,40.0993,40.1697,4300.0
2014-05-06 10:05:00,62.81,62.82,62.7,62.7,5400.0,40.1889,40.1953,40.1185,40.1185,5400.0
2014-05-06 10:10:00,62.67,62.72,62.65,62.69,15900.0,40.0993,40.1313,40.0865,40.1121,15900.0
2014-05-06 10:15:00,62.7,62.73,62.59,62.59,11500.0,40.1185,40.1377,40.0481,40.0481,11500.0
2014-05-06 10:20:00,62.58,62.67,62.56,62.6,8600.0,40.0417,40.0993,40.0289,40.0545,8600.0
2014-05-06 10:25:00,62.61,62.61,62.48,62.55,11800.0,40.0609,40.0609,39.9777,40.0225,11800.0
2014-05-06 10:30:00,62.53,62.63,62.53,62.55,7400.0,40.0097,40.0737,40.0097,40.0225,7400.0
2014-05-06 10:35:00,62.56,62.56,62.48,62.48,12900.0,40.0289,40.0289,39.9777,39.9777,12900.0
2014-05-06 10:40:00,62.47,62.51,62.39,62.44,20000.0,39.9713,39.9969,39.9202,39.9522,20000.0
2014-05-06 10:45:00,62.44,62.44,62.35,62.39,8200.0,39.9522,39.9522,39.8946,39.9202,8200.0
2014-05-06 10:50:00,62.39,62.4,62.27,62.27,9400.0,39.9202,39.9266,39.8434,39.8434,9400.0
2014-05-06 10:55:00,62.26,62.29,62.18,62.18,12700.0,39.837,39.8562,39.7858,39.7858,12700.0
2014-05-06 11:00:00,62.17,62.28,62.14,62.28,11700.0,39.7794,39.8498,39.7602,39.8498,11700.0
2014-05-06 11:05:00,62.28,62.33,62.24,62.33,13700.0,39.8498,39.8818,39.8242,39.8818,13700.0
2014-05-06 11:10:00,62.31,62.36,62.3,62.33,8200.0,39.869,39.901,39.8626,39.8818,8200.0
2014-05-06 11:15:00,62.33,62.4,62.33,62.37,1700.0,39.8818,39.9266,39.8818,39.9074,1700.0
2014-05-06 11:20:00,62.39,62.48,62.38,62.45,10800.0,39.9202,39.9777,39.9138,39.9585,10800.0
2014-05-06 11:25:00,62.45,62.48,62.42,62.48,15800.0,39.9585,39.9777,39.9394,39.9777,15800.0
2014-05-06 11:30:00,62.48,62.53,62.48,62.48,2000.0,39.9777,40.0097,39.9777,39.9777,2000.0
2014-05-06 11:35:00,62.51,62.56,62.48,62.55,2500.0,39.9969,40.0289,39.9777,40.0225,2500.0
2014-05-06 11:40:00,62.55,62.58,62.51,62.52,1400.0,40.0225,40.0417,39.9969,40.0033,1400.0
2014-05-06 11:45:00,62.51,62.55,62.5,62.55,4300.0,39.9969,40.0225,39.9905,40.0225,4300.0
2014-05-06 11:50:00,62.53,62.56,62.51,62.54,3500.0,40.0097,40.0289,39.9969,40.0161,3500.0
2014-05-06 11:55:00,62.54,62.57,62.53,62.56,1200.0,40.0161,40.0353,40.0097,40.0289,1200.0
2014-05-06 12:00:00,62.56,62.56,62.55,62.55,1500.0,40.0289,40.0289,40.0225,40.0225,1500.0
2014-05-06 12:05:00,62.57,62.59,62.55,62.57,2900.0,40.0353,40.0481,40.0225,40.0353,2900.0
2014-05-06 12:10:00,62.59,62.61,62.57,62.57,1300.0,40.0481,40.0609,40.0353,40.0353,1300.0
2014-05-06 12:15:00,62.56,62.6,62.55,62.56,5100.0,40.0289,40.0545,40.0225,40.0289,5100.0
2014-05-06 12:20:00,62.55,62.56,62.47,62.54,3400.0,40.0225,40.0289,39.9713,40.0161,3400.0
2014-05-06 12:25:00,62.52,62.54,62.48,62.51,2600.0,40.0033,40.0161,39.9777,39.9969,2600.0
2014-05-06 12:30:00,62.51,62.51,62.49,62.5,1500.0,39.9969,39.9969,39.9841,39.9905,1500.0
2014-05-06 12:35:00,62.53,62.6,62.52,62.57,3600.0,40.0097,40.0545,40.0033,40.0353,3600.0
2014-05-06 12:40:00,62.59,62.6,62.58,62.58,1300.0,40.0481,40.0545,40.0417,40.0417,1300.0
2014-05-06 12:45:00,62.58,62.58,62.55,62.58,1700.0,40.0417,40.0417,40.0225,40.0417,1700.0
2014-05-06 12:50:00,62.58,62.59,62.55,62.59,2100.0,40.0417,40.0481,40.0225,40.0481,2100.0
2014-05-06 12:55:00,62.59,62.6,62.56,62.56,900.0,40.0481,40.0545,40.0289,40.0289,900.0
2014-05-06 13:00:00,62.58,62.6,62.52,62.6,5700.0,40.0417,40.0545,40.0033,40.0545,5700.0
2014-05-06 13:05:00,62.58,62.59,62.52,62.52,2900.0,40.0417,40.0481,40.0033,40.0033,2900.0
2014-05-06 13:10:00,62.52,62.55,62.51,62.51,2600.0,40.0033,40.0225,39.9969,39.9969,2600.0
2014-05-06 13:15:00,62.53,62.58,62.52,62.55,4100.0,40.0097,40.0417,40.0033,40.0225,4100.0
2014-05-06 13:20:00,62.54,62.57,62.53,62.53,1400.0,40.0161,40.0353,40.0097,40.0097,1400.0
2014-05-06 13:25:00,62.57,62.57,62.45,62.46,16800.0,40.0353,40.0353,39.9585,39.9649,16800.0
2014-05-06 13:30:00,62.5,62.51,62.45,62.45,2700.0,39.9905,39.9969,39.9585,39.9585,2700.0
2014-05-06 13:35:00,62.49,62.5,62.39,62.39,3200.0,39.9841,39.9905,39.9202,39.9202,3200.0
2014-05-06 13:40:00,62.35,62.4,62.18,62.18,10300.0,39.8946,39.9266,39.7858,39.7858,10300.0
2014-05-06 13:45:00,62.18,62.25,62.17,62.21,5000.0,39.7858,39.8306,39.7794,39.805,5000.0
2014-05-06 13:50:00,62.23,62.28,62.21,62.23,5500.0,39.8178,39.8498,39.805,39.8178,5500.0
2014-05-06 13:55:00,62.22,62.25,62.17,62.2,4000.0,39.8114,39.8306,39.7794,39.7986,4000.0
2014-05-06 14:00:00,62.22,62.22,62.12,62.12,11800.0,39.8114,39.8114,39.7474,39.7474,11800.0
2014-05-06 14:05:00,62.14,62.22,62.06,62.22,12500.0,39.7602,39.8114,39.709,39.8114,12500.0
2014-05-06 14:10:00,62.23,62.3,62.22,62.27,5700.0,39.8178,39.8626,39.8114,39.8434,5700.0
2014-05-06 14:15:00,62.26,62.31,62.25,62.3,7400.0,39.837,39.869,39.8306,39.8626,7400.0
2014-05-06 14:20:00,62.3,62.3,62.17,62.18,7100.0,39.8626,39.8626,39.7794,39.7858,7100.0
2014-05-06 14:25:00,62.16,62.24,62.16,62.22,8700.0,39.773,39.8242,39.773,39.8114,8700.0
2014-05-06 14:30:00,62.21,62.22,62.12,62.2,10600.0,39.805,39.8114,39.7474,39.7986,10600.0
2014-05-06 14:35:00,62.21,62.22,62.17,62.19,2800.0,39.805,39.8114,39.7794,39.7922,2800.0
2014-05-06 14:40:00,62.2,62.25,62.19,62.24,8400.0,39.7986,39.8306,39.7922,39.8242,8400.0
2014-05-06 14:45:00,62.24,62.26,62.23,62.26,4600.0,39.8242,39.837,39.8178,39.837,4600.0
2014-05-06 14:50:00,62.24,62.25,62.22,62.25,3300.0,39.8242,39.8306,39.8114,39.8306,3300.0
2014-05-06 14:55:00,62.25,62.25,62.18,62.19,8500.0,39.8306,39.8306,39.7858,39.7922,8500.0
2014-05-06 15:00:00,62.19,62.19,62.1,62.11,10300.0,39.7922,39.7922,39.7346,39.741,10300.0
2014-05-06 15:05:00,62.1,62.18,62.1,62.14,5900.0,39.7346,39.7858,39.7346,39.7602,5900.0
2014-05-06 15:10:00,62.15,62.28,62.14,62.27,6600.0,39.7666,39.8498,39.7602,39.8434,6600.0
2014-05-06 15:15:00,62.27,62.37,62.26,62.35,7100.0,39.8434,39.9074,39.837,39.8946,7100.0
2014-05-06 15:20:00,62.35,62.42,62.35,62.35,8100.0,39.8946,39.9394,39.8946,39.8946,8100.0
2014-05-06 15:25:00,62.37,62.37,62.33,62.34,5000.0,39.9074,39.9074,39.8818,39.8882,5000.0
2014-05-06 15:30:00,62.34,62.36,62.32,62.36,8900.0,39.8882,39.901,39.8754,39.901,8900.0
2014-05-06 15:35:00,62.35,62.41,62.34,62.36,14600.0,39.8946,39.933,39.8882,39.901,14600.0
2014-05-06 15:40:00,62.36,62.36,62.26,62.26,14200.0,39.901,39.901,39.837,39.837,14200.0
2014-05-06 15:45:00,62.26,62.28,62.25,62.27,8400.0,39.837,39.8498,39.8306,39.8434,8400.0
2014-05-06 15:50:00,62.27,62.31,62.24,62.26,46900.0,39.8434,39.869,39.8242,39.837,46900.0
2014-05-06 15:55:00,62.26,62.31,62.25,62.3,73600.0,39.837,39.869,39.8306,39.8626,73600.0
2014-05-07 09:30:00,62.29,62.7,62.28,62.65,23500.0,39.8562,40.1185,39.8498,40.0865,23500.0
2014-05-07 09:35:00,62.7,62.81,62.66,62.8,29100.0,40.1185,40.1889,40.0929,40.1825,29100.0
2014-05-07 09:40:00,62.79,62.8,62.6,62.71,10400.0,40.1761,40.1825,40.0545,40.1249,10400.0
2014-05-07 09:45:00,62.68,62.72,62.6,62.67,16000.0,40.1057,40.1313,40.0545,40.0993,16000.0
2014-05-07 09:50:00,62.6,62.7,62.52,62.53,7600.0,40.0545,40.1185,40.0033,40.0097,7600.0
2014-05-07 09:55:00,62.53,62.54,62.38,62.48,7700.0,40.0097,40.0161,39.9138,39.9777,7700.0
2014-05-07 10:00:00,62.45,62.54,62.41,62.52,12100.0,39.9585,40.0161,39.933,40.0033,12100.0
2014-05-07 10:05:00,62.53,62.53,62.11,62.15,19500.0,40.0097,40.0097,39.741,39.7666,19500.0
2014-05-07 10:10:00,62.15,62.16,62.01,62.05,13500.0,39.7666,39.773,39.677,39.7026,13500.0
2014-05-07 10:15:00,62.02,62.13,61.94,62.13,13300.0,39.6834,39.7538,39.6322,39.7538,13300.0
2014-05-07 10:20:00,62.08,62.14,62.05,62.13,20300.0,39.7218,39.7602,39.7026,39.7538,20300.0
2014-05-07 10:25:00,62.11,62.25,62.1,62.14,23900.0,39.741,39.8306,39.7346,39.7602,23900.0
2014-05-07 10:30:00,62.14,62.27,62.13,62.22,41100.0,39.7602,39.8434,39.7538,39.8114,41100.0
2014-05-07 10:35:00,62.22,62.52,62.21,62.4,21700.0,39.8114,40.0033,39.805,39.9266,21700.0
2014-05-07 10:40:00,62.38,62.53,62.32,62.32,29700.0,39.9138,40.0097,39.8754,39.8754,29700.0
2014-05-07 10:45:00,62.34,62.45,62.34,62.43,16700.0,39.8882,39.9585,39.8882,39.9458,16700.0
2014-05-07 10:50:00,62.42,62.5,62.39,62.49,11900.0,39.9394,39.9905,39.9202,39.9841,11900.0
2014-05-07 10:55:00,62.5,62.51,62.44,62.49,7600.0,39.9905,39.9969,39.9522,39.9841,7600.0
2014-05-07 11:00:00,62.46,62.48,62.36,62.48,13300.0,39.9649,39.9777,39.901,39.9777,13300.0
2014-05-07 11:05:00,62.46,62.46,62.36,62.46,9200.0,39.9649,39.9649,39.901,39.9649,9200.0
2014-05-07 11:10:00,62.42,62.6,62.41,62.6,4500.0,39.9394,40.0545,39.933,40.0545,4500.0
2014-05-07 11:15:00,62.59,62.62,62.56,62.58,27600.0,40.0481,40.0673,40.0289,40.0417,27600.0
2014-05-07 11:20:00,62.58,62.65,62.55,62.6,36600.0,40.0417,40.0865,40.0225,40.0545,36600.0
2014-05-07 11:25:00,62.6,62.62,62.56,62.62,15400.0,40.0545,40.0673,40.0289,40.0673,15400.0
2014-05-07 11:30:00,62.58,62.74,62.58,62.72,12500.0,40.0417,40.1441,40.0417,40.1313,12500.0
2014-05-07 11:35:00,62.71,62.73,62.67,62.71,6400.0,40.1249,40.1377,40.0993,40.1249,6400.0
2014-05-07 11:40:00,62.72,62.72,62.62,62.62,18900.0,40.1313,40.1313,40.0673,40.0673,18900.0
2014-05-07 11:45:00,62.63,62.73,62.62,62.72,26400.0,40.0737,40.1377,40.0673,40.1313,26400.0
2014-05-07 11:50:00,62.73,62.75,62.71,62.75,7200.0,40.1377,40.1505,40.1249,40.1505,7200.0
2014-05-07 11:55:00,62.76,62.83,62.76,62.8,7200.0,40.1569,40.2017,40.1569,40.1825,7200.0
2014-05-07 12:00:00,62.8,62.81,62.79,62.8,13300.0,40.1825,40.1889,40.1761,40.1825,13300.0
2014-05-07 12:05:00,62.8,62.85,62.76,62.8,9400.0,40.1825,40.2145,40.1569,40.1825,9400.0
2014-05-07 12:10:00,62.8,62.84,62.77,62.79,8000.0,40.1825,40.2081,40.1633,40.1761,8000.0
2014-05-07 12:15:00,62.8,62.88,62.8,62.88,5700.0,40.1825,40.2337,40.1825,40.2337,5700.0
2014-05-07 12:20:00,62.87,62.9,62.85,62.9,14400.0,40.2273,40.2465,40.2145,40.2465,14400.0
2014-05-07 12:25:00,62.89,62.93,62.83,62.84,10800.0,40.2401,40.2657,40.2017,40.2081,10800.0
2014-05-07 12:30:00,62.82,62.83,62.79,62.82,5900.0,40.1953,40.2017,40.1761,40.1953,5900.0
2014-05-07 12:35:00,62.82,62.86,62.79,62.83,6500.0,40.1953,40.2209,40.1761,40.2017,6500.0
2014-05-07 12:40:00,62.81,62.91,62.78,62.79,16500.0,40.1889,40.2529,40.1697,40.1761,16500.0
2014-05-07 12:45:00,62.8,62.8,62.74,62.79,18700.0,40.1825,40.1825,40.1441,40.1761,18700.0
2014-05-07 12:50:00,62.78,62.82,62.74,62.8,13200.0,40.1697,40.1953,40.1441,40.1825,13200.0
2014-05-07 12:55:00,62.79,62.85,62.74,62.76,27500.0,40.1761,40.2145,40.1441,40.1569,27500.0
2014-05-07 13:00:00,62.73,62.79,62.73,62.74,5300.0,40.1377,40.1761,40.1377,40.1441,5300.0
2014-05-07 13:05:00,62.73,62.73,62.54,62.54,12400.0,40.1377,40.1377,40.0161,40.0161,12400.0
2014-05-07 13:10:00,62.54,62.62,62.54,62.61,10400.0,40.0161,40.0673,40.0161,40.0609,10400.0
2014-05-07 13:15:00,62.59,62.71,62.57,62.71,15700.0,40.0481,40.1249,40.0353,40.1249,15700.0
2014-05-07 13:20:00,62.71,62.81,62.71,62.8,7700.0,40.1249,40.1889,40.1249,40.1825,7700.0
2014-05-07 13:25:00,62.78,62.78,62.68,62.7,23500.0,40.1697,40.1697,40.1057,40.1185,23500.0
2014-05-07 13:30:00,62.71,62.77,62.69,62.76,8300.0,40.1249,40.1633,40.1121,40.1569,8300.0
2014-05-07 13:35:00,62.77,62.77,62.67,62.67,8400.0,40.1633,40.1633,40.0993,40.0993,8400.0
2014-05-07 13:40:00,62.65,62.66,62.62,62.65,4800.0,40.0865,40.0929,40.0673,40.0865,4800.0
2014-05-07 13:45:00,62.64,62.66,62.6,62.61,8500.0,40.0801,40.0929,40.0545,40.0609,8500.0
2014-05-07 13:50:00,62.61,62.61,62.53,62.53,5600.0,40.0609,40.0609,40.0097,40.0097,5600.0
2014-05-07 13:55:00,62.55,62.55,62.39,62.39,8200.0,40.0225,40.0225,39.9202,39.9202,8200.0
2014-05-07 14:00:00,62.37,62.43,62.34,62.43,7700.0,39.9074,39.9458,39.8882,39.9458,7700.0
2014-05-07 14:05:00,62.42,62.46,62.39,62.46,8100.0,39.9394,39.9649,39.9202,39.9649,8100.0
2014-05-07 14:10:00,62.46,62.46,62.4,62.45,6400.0,39.9649,39.9649,39.9266,39.9585,6400.0
2014-05-07 14:15:00,62.46,62.54,62.46,62.53,9800.0,39.9649,40.0161,39.9649,40.0097,9800.0
2014-05-07 14:20:00,62.53,62.57,62.51,62.51,8000.0,40.0097,40.0353,39.9969,39.9969,8000.0
2014-05-07 14:25:00,62.51,62.62,62.5,62.6,12500.0,39.9969,40.0673,39.9905,40.0545,12500.0
2014-05-07 14:30:00,62.6,62.68,62.6,62.67,9100.0,40.0545,40.1057,40.0545,40.0993,9100.0
2014-05-07 14:35:00,62.64,62.67,62.59,62.6,14500.0,40.0801,40.0993,40.0481,40.0545,14500.0
2014-05-07 14:40:00,62.62,62.68,62.6,62.68,9200.0,40.0673,40.1057,40.0545,40.1057,9200.0
2014-05-07 14:45:00,62.69,62.7,62.64,62.66,6200.0,40.1121,40.1185,40.0801,40.0929,6200.0
2014-05-07 14:50:00,62.66,62.66,62.56,62.58,10100.0,40.0929,40.0929,40.0289,40.0417,10100.0
2014-05-07 14:55:00,62.58,62.59,62.53,62.58,11200.0,40.0417,40.0481,40.0097,40.0417,11200.0
2014-05-07 15:00:00,62.58,62.6,62.5,62.51,11400.0,40.0417,40.0545,39.9905,39.9969,11400.0
2014-05-07 15:05:00,62.52,62.59,62.52,62.58,7100.0,40.0033,40.0481,40.0033,40.0417,7100.0
2014-05-07 15:10:00,62.59,62.62,62.56,62.6,11300.0,40.0481,40.0673,40.0289,40.0545,11300.0
2014-05-07 15:15:00,62.59,62.63,62.57,62.6,13000.0,40.0481,40.0737,40.0353,40.0545,13000.0
2014-05-07 15:20:00,62.6,62.6,62.5,62.55,10700.0,40.0545,40.0545,39.9905,40.0225,10700.0
2014-05-07 15:25:00,62.54,62.58,62.54,62.55,12900.0,40.0161,40.0417,40.0161,40.0225,12900.0
2014-05-07 15:30:00,62.56,62.69,62.56,62.69,11100.0,40.0289,40.1121,40.0289,40.1121,11100.0
2014-05-07 15:35:00,62.69,62.7,62.65,62.69,18700.0,40.1121,40.1185,40.0865,40.1121,18700.0
2014-05-07 15:40:00,62.69,62.81,62.68,62.8,18800.0,40.1121,40.1889,40.1057,40.1825,18800.0
2014-05-07 15:45:00,62.8,62.8,62.75,62.78,13100.0,40.1825,40.1825,40.1505,40.1697,13100.0
2014-05-07 15:50:00,62.78,62.86,62.78,62.83,41800.0,40.1697,40.2209,40.1697,40.2017,41800.0
2014-05-07 15:55:00,62.84,62.92,62.83,62.89,51500.0,40.2081,40.2593,40.2017,40.2401,51500.0
2014-05-08 09:30:00,62.43,62.89,62.41,62.41,25000.0,39.9458,40.2401,39.933,39.933,25000.0
2014-05-08 09:35:00,62.4,62.63,62.4,62.6,12500.0,39.9266,40.0737,39.9266,40.0545,12500.0
2014-05-08 09:40:00,62.58,62.93,62.57,62.86,5700.0,40.0417,40.2657,40.0353,40.2209,5700.0
2014-05-08 09:45:00,62.93,63.11,62.9,63.1,11300.0,40.2657,40.3809,40.2465,40.3745,11300.0
2014-05-08 09:50:00,63.1,63.25,63.08,63.08,8300.0,40.3745,40.4704,40.3617,40.3617,8300.0
2014-05-08 09:55:00,63.07,63.24,63.06,63.24,3600.0,40.3553,40.464,40.3489,40.464,3600.0
2014-05-08 10:00:00,63.24,63.34,63.21,63.24,11900.0,40.464,40.528,40.4448,40.464,11900.0
2014-05-08 10:05:00,63.24,63.34,63.22,63.26,17100.0,40.464,40.528,40.4512,40.4768,17100.0
2014-05-08 10:10:00,63.26,63.39,63.21,63.37,6800.0,40.4768,40.56,40.4448,40.5472,6800.0
2014-05-08 10:15:00,63.34,63.5,63.34,63.37,7400.0,40.528,40.6304,40.528,40.5472,7400.0
2014-05-08 10:20:00,63.33,63.45,63.28,63.44,8900.0,40.5216,40.5984,40.4896,40.592,8900.0
2014-05-08 10:25:00,63.44,63.49,63.39,63.39,2800.0,40.592,40.624,40.56,40.56,2800.0
2014-05-08 10:30:00,63.4,63.43,63.36,63.4,4000.0,40.5664,40.5856,40.5408,40.5664,4000.0
2014-05-08 10:35:00,63.39,63.43,63.35,63.4,8800.0,40.56,40.5856,40.5344,40.5664,8800.0
2014-05-08 10:40:00,63.41,63.56,63.37,63.41,10100.0,40.5728,40.6688,40.5472,40.5728,10100.0
2014-05-08 10:45:00,63.39,63.39,63.26,63.26,4700.0,40.56,40.56,40.4768,40.4768,4700.0
2014-05-08 10:50:00,63.31,63.56,63.31,63.56,5400.0,40.5088,40.6688,40.5088,40.6688,5400.0
2014-05-08 10:55:00,63.57,63.57,63.5,63.5,4500.0,40.6752,40.6752,40.6304,40.6304,4500.0
2014-05-08 11:00:00,63.5,63.68,63.5,63.66,5500.0,40.6304,40.7456,40.6304,40.7328,5500.0
2014-05-08 11:05:00,63.67,63.78,63.64,63.72,4700.0,40.7392,40.8095,40.72,40.7712,4700.0
2014-05-08 11:10:00,63.76,63.78,63.6,63.61,9800.0,40.7968,40.8095,40.6944,40.7008,9800.0
2014-05-08 11:15:00,63.61,63.79,63.61,63.73,5500.0,40.7008,40.8159,40.7008,40.7776,5500.0
2014-05-08 11:20:00,63.69,63.75,63.68,63.71,9500.0,40.752,40.7904,40.7456,40.7648,9500.0
2014-05-08 11:25:00,63.71,63.71,63.62,63.68,12600.0,40.7648,40.7648,40.7072,40.7456,12600.0
2014-05-08 11:30:00,63.65,63.77,63.65,63.73,16000.0,40.7264,40.8032,40.7264,40.7776,16000.0
2014-05-08 11:35:00,63.73,63.81,63.72,63.72,6400.0,40.7776,40.8287,40.7712,40.7712,6400.0
2014-05-08 11:40:00,63.74,63.77,63.69,63.69,3800.0,40.784,40.8032,40.752,40.752,3800.0
2014-05-08 11:45:00,63.7,63.77,63.7,63.76,3700.0,40.7584,40.8032,40.7584,40.7968,3700.0
2014-05-08 11:50:00,63.78,63.84,63.74,63.76,9900.0,40.8095,40.8479,40.784,40.7968,9900.0
2014-05-08 11:55:00,63.76,63.83,63.73,63.76,5100.0,40.7968,40.8415,40.7776,40.7968,5100.0
2014-05-08 12:00:00,63.75,63.82,63.68,63.7,9700.0,40.7904,40.8351,40.7456,40.7584,9700.0
2014-05-08 12:05:00,63.69,63.77,63.66,63.73,37900.0,40.752,40.8032,40.7328,40.7776,37900.0
2014-05-08 12:10:00,63.7,63.74,63.59,63.64,15800.0,40.7584,40.784,40.688,40.72,15800.0
2014-05-08 12:15:00,63.65,63.65,63.57,63.58,17700.0,40.7264,40.7264,40.6752,40.6816,17700.0
2014-05-08 12:20:00,63.58,63.64,63.55,63.55,5100.0,40.6816,40.72,40.6624,40.6624,5100.0
2014-05-08 12:25:00,63.55,63.71,63.55,63.62,30200.0,40.6624,40.7648,40.6624,40.7072,30200.0
2014-05-08 12:30:00,63.65,63.68,63.62,63.63,13600.0,40.7264,40.7456,40.7072,40.7136,13600.0
2014-05-08 12:35:00,63.61,63.64,63.6,63.6,3100.0,40.7008,40.72,40.6944,40.6944,3100.0
2014-05-08 12:40:00,63.62,63.65,63.55,63.55,6800.0,40.7072,40.7264,40.6624,40.6624,6800.0
2014-05-08 12:45:00,63.54,63.55,63.44,63.44,6500.0,40.656,40.6624,40.592,40.592,6500.0
2014-05-08 12:50:00,63.47,63.52,63.42,63.49,4900.0,40.6112,40.6432,40.5792,40.624,4900.0
2014-05-08 12:55:00,63.42,63.55,63.37,63.51,14100.0,40.5792,40.6624,40.5472,40.6368,14100.0
2014-05-08 13:00:00,63.51,63.57,63.45,63.5,38000.0,40.6368,40.6752,40.5984,40.6304,38000.0
2014-05-08 13:05:00,63.53,63.61,63.53,63.6,2600.0,40.6496,40.7008,40.6496,40.6944,2600.0
2014-05-08 13:10:00,63.58,63.58,63.42,63.47,4900.0,40.6816,40.6816,40.5792,40.6112,4900.0
2014-05-08 13:15:00,63.43,63.46,63.36,63.39,7300.0,40.5856,40.6048,40.5408,40.56,7300.0
2014-05-08 13:20:00,63.39,63.39,63.26,63.28,5100.0,40.56,40.56,40.4768,40.4896,5100.0
2014-05-08 13:25:00,63.3,63.34,63.3,63.31,1000.0,40.5024,40.528,40.5024,40.5088,1000.0
2014-05-08 13:30:00,63.29,63.37,63.29,63.37,2200.0,40.496,40.5472,40.496,40.5472,2200.0
2014-05-08 13:35:00,63.38,63.46,63.37,63.38,5500.0,40.5536,40.6048,40.5472,40.5536,5500.0
2014-05-08 13:40:00,63.35,63.35,63.27,63.3,2600.0,40.5344,40.5344,40.4832,40.5024,2600.0
2014-05-08 13:45:00,63.32,63.32,63.22,63.22,1600.0,40.5152,40.5152,40.4512,40.4512,1600.0
2014-05-08 13:50:00,63.2,63.26,63.15,63.2,3300.0,40.4384,40.4768,40.4064,40.4384,3300.0
2014-05-08 13:55:00,63.18,63.25,63.18,63.24,3200.0,40.4256,40.4704,40.4256,40.464,3200.0
2014-05-08 14:00:00,63.22,63.22,63.12,63.12,2600.0,40.4512,40.4512,40.3872,40.3872,2600.0
2014-05-08 14:05:00,63.12,63.14,63.07,63.07,5000.0,40.3872,40.4,40.3553,40.3553,5000.0
2014-05-08 14:10:00,63.07,63.07,62.97,63.04,6000.0,40.3553,40.3553,40.2913,40.3361,6000.0
2014-05-08 14:15:00,63.01,63.09,62.96,63.09,2900.0,40.3169,40.3681,40.2849,40.3681,2900.0
2014-05-08 14:20:00,63.1,63.11,63.04,63.08,5700.0,40.3745,40.3809,40.3361,40.3617,5700.0
2014-05-08 14:25:00,63.07,63.17,63.02,63.17,2500.0,40.3553,40.4192,40.3233,40.4192,2500.0
2014-05-08 14:30:00,63.17,63.17,63.14,63.14,1100.0,40.4192,40.4192,40.4,40.4,1100.0
2014-05-08 14:35:00,63.15,63.15,63.02,63.02,5800.0,40.4064,40.4064,40.3233,40.3233,5800.0
2014-05-08 14:40:00,63.01,63.04,62.82,62.82,9500.0,40.3169,40.3361,40.1953,40.1953,9500.0
2014-05-08 14:45:00,62.83,62.84,62.65,62.72,13300.0,40.2017,40.2081,40.0865,40.1313,13300.0
2014-05-08 14:50:00,62.73,62.79,62.71,62.74,11800.0,40.1377,40.1761,40.1249,40.1441,11800.0
2014-05-08 14:55:00,62.74,62.84,62.71,62.74,18600.0,40.1441,40.2081,40.1249,40.1441,18600.0
2014-05-08 15:00:00,62.75,62.76,62.56,62.58,23700.0,40.1505,40.1569,40.0289,40.0417,23700.0
2014-05-08 15:05:00,62.59,62.66,62.5,62.5,21800.0,40.0481,40.0929,39.9905,39.9905,21800.0
2014-05-08 15:10:00,62.51,62.59,62.47,62.54,22100.0,39.9969,40.0481,39.9713,40.0161,22100.0
2014-05-08 15:15:00,62.57,62.58,62.52,62.54,21500.0,40.0353,40.0417,40.0033,40.0161,21500.0
2014-05-08 15:20:00,62.56,62.61,62.55,62.55,25000.0,40.0289,40.0609,40.0225,40.0225,25000.0
2014-05-08 15:25:00,62.55,62.64,62.54,62.57,34700.0,40.0225,40.0801,40.0161,40.0353,34700.0
2014-05-08 15:30:00,62.57,62.67,62.45,62.67,34100.0,40.0353,40.0993,39.9585,40.0993,34100.0
2014-05-08 15:35:00,62.68,62.7,62.57,62.6,24400.0,40.1057,40.1185,40.0353,40.0545,24400.0
2014-05-08 15:40:00,62.61,62.61,62.49,62.53,22700.0,40.0609,40.0609,39.9841,40.0097,22700.0
2014-05-08 15:45:00,62.52,62.56,62.5,62.5,25700.0,40.0033,40.0289,39.9905,39.9905,25700.0
2014-05-08 15:50:00,62.5,62.64,62.49,62.62,44700.0,39.9905,40.0801,39.9841,40.0673,44700.0
2014-05-08 15:55:00,62.62,62.63,62.51,62.6,68900.0,40.0673,40.0737,39.9969,40.0545,68900.0
2014-05-09 09:30:00,62.44,62.6,62.12,62.6,40000.0,39.9522,40.0545,39.7474,40.0545,40000.0
2014-05-09 09:35:00,62.64,62.64,62.08,62.08,9400.0,40.0801,40.0801,39.7218,39.7218,9400.0
2014-05-09 09:40:00,62.21,62.21,61.98,62.0,13400.0,39.805,39.805,39.6578,39.6706,13400.0
2014-05-09 09:45:00,62.0,62.37,62.0,62.37,9200.0,39.6706,39.9074,39.6706,39.9074,9200.0
2014-05-09 09:50:00,62.34,62.44,62.21,62.24,24500.0,39.8882,39.9522,39.805,39.8242,24500.0
2014-05-09 09:55:00,62.27,62.42,62.22,62.24,11300.0,39.8434,39.9394,39.8114,39.8242,11300.0
2014-05-09 10:00:00,62.21,62.3,62.1,62.14,17300.0,39.805,39.8626,39.7346,39.7602,17300.0
2014-05-09 10:05:00,62.14,62.37,62.14,62.37,12100.0,39.7602,39.9074,39.7602,39.9074,12100.0
2014-05-09 10:10:00,62.38,62.58,62.38,62.58,6700.0,39.9138,40.0417,39.9138,40.0417,6700.0
2014-05-09 10:15:00,62.63,62.73,62.53,62.53,9200.0,40.0737,40.1377,40.0097,40.0097,9200.0
2014-05-09 10:20:00,62.5,62.52,62.44,62.51,4700.0,39.9905,40.0033,39.9522,39.9969,4700.0
2014-05-09 10:25:00,62.52,62.53,62.39,62.39,9100.0,40.0033,40.0097,39.9202,39.9202,9100.0
2014-05-09 10:30:00,62.41,62.41,62.23,62.29,8700.0,39.933,39.933,39.8178,39.8562,8700.0
2014-05-09 10:35:00,62.32,62.32,62.15,62.21,9700.0,39.8754,39.8754,39.7666,39.805,9700.0
2014-05-09 10:40:00,62.27,62.29,62.06,62.15,6900.0,39.8434,39.8562,39.709,39.7666,6900.0
2014-05-09 10:45:00,62.16,62.22,62.07,62.22,9600.0,39.773,39.8114,39.7154,39.8114,9600.0
2014-05-09 10:50:00,62.2,62.25,62.17,62.17,3300.0,39.7986,39.8306,39.7794,39.7794,3300.0
2014-05-09 10:55:00,62.18,62.19,62.07,62.16,6300.0,39.7858,39.7922,39.7154,39.773,6300.0
2014-05-09 11:00:00,62.16,62.19,62.15,62.16,3600.0,39.773,39.7922,39.7666,39.773,3600.0
2014-05-09 11:05:00,62.15,62.15,62.02,62.02,8000.0,39.7666,39.7666,39.6834,39.6834,8000.0
2014-05-09 11:10:00,62.02,62.11,62.02,62.1,5600.0,39.6834,39.741,39.6834,39.7346,5600.0
2014-05-09 11:15:00,62.09,62.2,62.09,62.19,3000.0,39.7282,39.7986,39.7282,39.7922,3000.0
2014-05-09 11:20:00,62.16,62.32,62.16,62.28,6700.0,39.773,39.8754,39.773,39.8498,6700.0
2014-05-09 11:25:00,62.26,62.3,62.18,62.3,7900.0,39.837,39.8626,39.7858,39.8626,7900.0
2014-05-09 11:30:00,62.31,62.36,62.24,62.27,6700.0,39.869,39.901,39.8242,39.8434,6700.0
2014-05-09 11:35:00,62.29,62.5,62.29,62.49,17900.0,39.8562,39.9905,39.8562,39.9841,17900.0
2014-05-09 11:40:00,62.49,62.55,62.47,62.51,38600.0,39.9841,40.0225,39.9713,39.9969,38600.0
2014-05-09 11:45:00,62.51,62.61,62.49,62.6,20700.0,39.9969,40.0609,39.9841,40.0545,20700.0
2014-05-09 11:50:00,62.59,62.59,62.5,62.52,9000.0,40.0481,40.0481,39.9905,40.0033,9000.0
2014-05-09 11:55:00,62.52,62.56,62.5,62.5,2800.0,40.0033,40.0289,39.9905,39.9905,2800.0
2014-05-09 12:00:00,62.5,62.53,62.49,62.49,7100.0,39.9905,40.0097,39.9841,39.9841,7100.0
2014-05-09 12:05:00,62.5,62.53,62.43,62.43,37900.0,39.9905,40.0097,39.9458,39.9458,37900.0
2014-05-09 12:10:00,62.43,62.55,62.43,62.53,14300.0,39.9458,40.0225,39.9458,40.0097,14300.0
2014-05-09 12:15:00,62.55,62.63,62.55,62.59,16200.0,40.0225,40.0737,40.0225,40.0481,16200.0
2014-05-09 12:20:00,62.58,62.6,62.51,62.52,4100.0,40.0417,40.0545,39.9969,40.0033,4100.0
2014-05-09 12:25:00,62.53,62.53,62.43,62.43,8000.0,40.0097,40.0097,39.9458,39.9458,8000.0
2014-05-09 12:30:00,62.42,62.5,62.39,62.5,17400.0,39.9394,39.9905,39.9202,39.9905,17400.0
2014-05-09 12:35:00,62.51,62.75,62.51,62.73,15400.0,39.9969,40.1505,39.9969,40.1377,15400.0
2014-05-09 12:40:00,62.76,62.82,62.64,62.65,15000.0,40.1569,40.1953,40.0801,40.0865,15000.0
2014-05-09 12:45:00,62.65,62.67,62.62,62.67,1600.0,40.0865,40.0993,40.0673,40.0993,1600.0
2014-05-09 12:50:00,62.65,62.71,62.63,62.69,13900.0,40.0865,40.1249,40.0737,40.1121,13900.0
2014-05-09 12:55:00,62.71,62.72,62.64,62.7,19600.0,40.1249,40.1313,40.0801,40.1185,19600.0
2014-05-09 13:00:00,62.67,62.73,62.67,62.72,2300.0,40.0993,40.1377,40.0993,40.1313,2300.0
2014-05-09 13:05:00,62.72,62.78,62.69,62.76,22400.0,40.1313,40.1697,40.1121,40.1569,22400.0
2014-05-09 13:10:00,62.74,62.8,62.7,62.71,4000.0,40.1441,40.1825,40.1185,40.1249,4000.0
2014-05-09 13:15:00,62.7,62.76,62.7,62.76,3600.0,40.1185,40.1569,40.1185,40.1569,3600.0
2014-05-09 13:20:00,62.73,62.81,62.73,62.78,12300.0,40.1377,40.1889,40.1377,40.1697,12300.0
2014-05-09 13:25:00,62.79,62.82,62.75,62.82,3300.0,40.1761,40.1953,40.1505,40.1953,3300.0
2014-05-09 13:30:00,62.84,62.89,62.72,62.74,6600.0,40.2081,40.2401,40.1313,40.1441,6600.0
2014-05-09 13:35:00,62.73,62.77,62.7,62.77,4200.0,40.1377,40.1633,40.1185,40.1633,4200.0
2014-05-09 13:40:00,62.74,62.75,62.63,62.65,5800.0,40.1441,40.1505,40.0737,40.0865,5800.0
2014-05-09 13:45:00,62.65,62.73,62.64,62.7,9300.0,40.0865,40.1377,40.0801,40.1185,9300.0
2014-05-09 13:50:00,62.71,62.76,62.69,62.74,10500.0,40.1249,40.1569,40.1121,40.1441,10500.0
2014-05-09 13:55:00,62.76,62.81,62.74,62.78,15500.0,40.1569,40.1889,40.1441,40.1697,15500.0
2014-05-09 14:00:00,62.76,62.9,62.75,62.86,12900.0,40.1569,40.2465,40.1505,40.2209,12900.0
2014-05-09 14:05:00,62.87,62.88,62.83,62.84,4000.0,40.2273,40.2337,40.2017,40.2081,4000.0
2014-05-09 14:10:00,62.87,62.91,62.82,62.82,4400.0,40.2273,40.2529,40.1953,40.1953,4400.0
2014-05-09 14:15:00,62.83,62.83,62.69,62.73,7200.0,40.2017,40.2017,40.1121,40.1377,7200.0
2014-05-09 14:20:00,62.74,62.83,62.69,62.78,9000.0,40.1441,40.2017,40.1121,40.1697,9000.0
2014-05-09 14:25:00,62.79,62.82,62.77,62.79,5400.0,40.1761,40.1953,40.1633,40.1761,5400.0
2014-05-09 14:30:00,62.8,62.92,62.79,62.9,7600.0,40.1825,40.2593,40.1761,40.2465,7600.0
2014-05-09 14:35:00,62.92,62.94,62.87,62.9,8500.0,40.2593,40.2721,40.2273,40.2465,8500.0
2014-05-09 14:40:00,62.89,62.92,62.84,62.9,8600.0,40.2401,40.2593,40.2081,40.2465,8600.0
2014-05-09 14:45:00,62.9,62.95,62.9,62.91,7700.0,40.2465,40.2785,40.2465,40.2529,7700.0
2014-05-09 14:50:00,62.91,62.98,62.91,62.92,9400.0,40.2529,40.2977,40.2529,40.2593,9400.0
2014-05-09 14:55:00,62.91,63.11,62.91,63.08,16000.0,40.2529,40.3809,40.2529,40.3617,16000.0
2014-05-09 15:00:00,63.1,63.23,63.1,63.21,13900.0,40.3745,40.4576,40.3745,40.4448,13900.0
2014-05-09 15:05:00,63.2,63.21,63.14,63.17,7600.0,40.4384,40.4448,40.4,40.4192,7600.0
2014-05-09 15:10:00,63.15,63.19,63.13,63.16,7100.0,40.4064,40.432,40.3936,40.4128,7100.0
2014-05-09 15:15:00,63.15,63.19,63.11,63.18,7800.0,40.4064,40.432,40.3809,40.4256,7800.0
2014-05-09 15:20:00,63.18,63.18,63.11,63.12,8300.0,40.4256,40.4256,40.3809,40.3872,8300.0
2014-05-09 15:25:00,63.11,63.11,63.03,63.11,7700.0,40.3809,40.3809,40.3297,40.3809,7700.0
2014-05-09 15:30:00,63.11,63.13,63.07,63.09,11000.0,40.3809,40.3936,40.3553,40.3681,11000.0
2014-05-09 15:35:00,63.08,63.16,63.07,63.16,13900.0,40.3617,40.4128,40.3553,40.4128,13900.0
2014-05-09 15:40:00,63.16,63.23,63.15,63.19,13500.0,40.4128,40.4576,40.4064,40.432,13500.0
2014-05-09 15:45:00,63.2,63.23,63.15,63.2,15400.0,40.4384,40.4576,40.4064,40.4384,15400.0
2014-05-09 15:50:00,63.19,63.2,63.15,63.19,27500.0,40.432,40.4384,40.4064,40.432,27500.0
2014-05-09 15:55:00,63.19,63.2,63.08,63.11,65400.0,40.432,40.4384,40.3617,40.3809,65400.0
2014-05-12 09:30:00,63.5,63.64,63.33,63.58,20600.0,40.6304,40.72,40.5216,40.6816,20600.0
2014-05-12 09:35:00,63.68,63.81,63.64,63.71,11900.0,40.7456,40.8287,40.72,40.7648,11900.0
2014-05-12 09:40:00,63.81,64.0,63.79,63.94,9000.0,40.8287,40.9503,40.8159,40.9119,9000.0
2014-05-12 09:45:00,63.94,64.12,63.9,64.01,9900.0,40.9119,41.0271,40.8863,40.9567,9900.0
2014-05-12 09:50:00,63.98,64.14,63.98,64.09,4500.0,40.9375,41.0399,40.9375,41.0079,4500.0
2014-05-12 09:55:00,64.1,64.39,64.05,64.29,81300.0,41.0143,41.1999,40.9823,41.1359,81300.0
2014-05-12 10:00:00,64.34,64.45,64.08,64.08,36600.0,41.1679,41.2382,41.0015,41.0015,36600.0
2014-05-12 10:05:00,64.08,64.12,63.91,63.92,20300.0,41.0015,41.0271,40.8927,40.8991,20300.0
2014-05-12 10:10:00,63.93,64.04,63.9,64.04,12200.0,40.9055,40.9759,40.8863,40.9759,12200.0
2014-05-12 10:15:00,63.98,64.21,63.98,64.18,8800.0,40.9375,41.0847,40.9375,41.0655,8800.0
2014-05-12 10:20:00,64.16,64.19,64.04,64.07,9200.0,41.0527,41.0719,40.9759,40.9951,9200.0
2014-05-12 10:25:00,64.05,64.09,63.86,63.87,10100.0,40.9823,41.0079,40.8607,40.8671,10100.0
2014-05-12 10:30:00,63.88,63.95,63.86,63.94,17900.0,40.8735,40.9183,40.8607,40.9119,17900.0
2014-05-12 10:35:00,63.94,63.96,63.88,63.92,10000.0,40.9119,40.9247,40.8735,40.8991,10000.0
2014-05-12 10:40:00,63.95,64.0,63.89,63.97,14500.0,40.9183,40.9503,40.8799,40.9311,14500.0
2014-05-12 10:45:00,63.99,64.08,63.94,64.0,9300.0,40.9439,41.0015,40.9119,40.9503,9300.0
2014-05-12 10:50:00,63.98,64.03,63.94,63.95,5600.0,40.9375,40.9695,40.9119,40.9183,5600.0
2014-05-12 10:55:00,63.96,63.98,63.91,63.94,4500.0,40.9247,40.9375,40.8927,40.9119,4500.0
2014-05-12 11:00:00,63.92,63.95,63.88,63.91,17100.0,40.8991,40.9183,40.8735,40.8927,17100.0
2014-05-12 11:05:00,63.89,63.99,63.89,63.96,12800.0,40.8799,40.9439,40.8799,40.9247,12800.0
2014-05-12 11:10:00,63.96,64.04,63.96,64.01,9500.0,40.9247,40.9759,40.9247,40.9567,9500.0
2014-05-12 11:15:00,64.01,64.09,64.01,64.03,3100.0,40.9567,41.0079,40.9567,40.9695,3100.0
2014-05-12 11:20:00,64.06,64.16,64.06,64.11,14800.0,40.9887,41.0527,40.9887,41.0207,14800.0
2014-05-12 11:25:00,64.09,64.14,64.09,64.11,3700.0,41.0079,41.0399,41.0079,41.0207,3700.0
2014-05-12 11:30:00,64.12,64.17,64.12,64.16,7200.0,41.0271,41.0591,41.0271,41.0527,7200.0
2014-05-12 11:35:00,64.16,64.16,64.12,64.12,10700.0,41.0527,41.0527,41.0271,41.0271,10700.0
2014-05-12 11:40:00,64.14,64.25,64.14,64.16,7300.0,41.0399,41.1103,41.0399,41.0527,7300.0
2014-05-12 11:45:00,64.17,64.2,64.12,64.17,4500.0,41.0591,41.0783,41.0271,41.0591,4500.0
2014-05-12 11:50:00,64.14,64.17,64.1,64.13,7400.0,41.0399,41.0591,41.0143,41.0335,7400.0
2014-05-12 11:55:00,64.13,64.13,64.05,64.05,6100.0,41.0335,41.0335,40.9823,40.9823,6100.0
2014-05-12 12:00:00,64.04,64.07,64.0,64.0,7800.0,40.9759,40.9951,40.9503,40.9503,7800.0
2014-05-12 12:05:00,64.0,64.03,63.94,63.97,5500.0,40.9503,40.9695,40.9119,40.9311,5500.0
2014-05-12 12:10:00,63.98,64.08,63.98,64.08,4700.0,40.9375,41.0015,40.9375,41.0015,4700.0
2014-05-12 12:15:00,64.09,64.14,64.07,64.13,32800.0,41.0079,41.0399,40.9951,41.0335,32800.0
2014-05-12 12:20:00,64.14,64.24,64.14,64.18,7100.0,41.0399,41.1039,41.0399,41.0655,7100.0
2014-05-12 12:25:00,64.19,64.22,64.11,64.14,4100.0,41.0719,41.0911,41.0207,41.0399,4100.0
2014-05-12 12:30:00,64.15,64.17,64.12,64.13,2100.0,41.0463,41.0591,41.0271,41.0335,2100.0
2014-05-12 12:35:00,64.09,64.11,64.02,64.02,4300.0,41.0079,41.0207,40.9631,40.9631,4300.0
2014-05-12 12:40:00,64.02,64.02,63.89,63.89,5000.0,40.9631,40.9631,40.8799,40.8799,5000.0
2014-05-12 12:45:00,63.89,64.0,63.89,63.92,3200.0,40.8799,40.9503,40.8799,40.8991,3200.0
2014-05-12 12:50:00,63.91,63.92,63.87,63.87,3300.0,40.8927,40.8991,40.8671,40.8671,3300.0
2014-05-12 12:55:00,63.85,63.9,63.82,63.85,5200.0,40.8543,40.8863,40.8351,40.8543,5200.0
2014-05-12 13:00:00,63.84,63.87,63.8,63.8,6700.0,40.8479,40.8671,40.8223,40.8223,6700.0
2014-05-12 13:05:00,63.79,63.85,63.77,63.79,12500.0,40.8159,40.8543,40.8032,40.8159,12500.0
2014-05-12 13:10:00,63.8,63.8,63.75,63.78,2800.0,40.8223,40.8223,40.7904,40.8095,2800.0
2014-05-12 13:15:00,63.79,63.8,63.76,63.76,2100.0,40.8159,40.8223,40.7968,40.7968,2100.0
2014-05-12 13:20:00,63.77,63.81,63.74,63.74,3100.0,40.8032,40.8287,40.784,40.784,3100.0
2014-05-12 13:25:00,63.75,63.78,63.75,63.76,2000.0,40.7904,40.8095,40.7904,40.7968,2000.0
2014-05-12 13:30:00,63.76,63.8,63.76,63.79,2400.0,40.7968,40.8223,40.7968,40.8159,2400.0
2014-05-12 13:35:00,63.74,63.78,63.72,63.78,2600.0,40.784,40.8095,40.7712,40.8095,2600.0
2014-05-12 13:40:00,63.78,63.79,63.77,63.79,4400.0,40.8095,40.8159,40.8032,40.8159,4400.0
2014-05-12 13:45:00,63.79,63.79,63.74,63.76,3800.0,40.8159,40.8159,40.784,40.7968,3800.0
2014-05-12 13:50:00,63.76,63.81,63.75,63.79,6200.0,40.7968,40.8287,40.7904,40.8159,6200.0
2014-05-12 13:55:00,63.79,63.8,63.77,63.78,4100.0,40.8159,40.8223,40.8032,40.8095,4100.0
2014-05-12 14:00:00,63.79,63.79,63.73,63.73,3600.0,40.8159,40.8159,40.7776,40.7776,3600.0
2014-05-12 14:05:00,63.74,63.91,63.73,63.9,10500.0,40.784,40.8927,40.7776,40.8863,10500.0
2014-05-12 14:10:00,63.87,63.9,63.87,63.9,8100.0,40.8671,40.8863,40.8671,40.8863,8100.0
2014-05-12 14:15:00,63.91,63.94,63.88,63.88,4400.0,40.8927,40.9119,40.8735,40.8735,4400.0
2014-05-12 14:20:00,63.89,63.91,63.88,63.89,3800.0,40.8799,40.8927,40.8735,40.8799,3800.0
2014-05-12 14:25:00,63.87,63.89,63.87,63.88,2100.0,40.8671,40.8799,40.8671,40.8735,2100.0
2014-05-12 14:30:00,63.88,63.91,63.87,63.9,9700.0,40.8735,40.8927,40.8671,40.8863,9700.0
2014-05-12 14:35:00,63.91,63.95,63.91,63.94,6600.0,40.8927,40.9183,40.8927,40.9119,6600.0
2014-05-12 14:40:00,63.95,63.96,63.91,63.95,4300.0,40.9183,40.9247,40.8927,40.9183,4300.0
2014-05-12 14:45:00,63.92,63.96,63.9,63.95,5200.0,40.8991,40.9247,40.8863,40.9183,5200.0
2014-05-12 14:50:00,63.94,63.96,63.92,63.94,11300.0,40.9119,40.9247,40.8991,40.9119,11300.0
2014-05-12 14:55:00,63.92,63.97,63.91,63.96,8600.0,40.8991,40.9311,40.8927,40.9247,8600.0
2014-05-12 15:00:00,63.97,64.07,63.97,64.02,9300.0,40.9311,40.9951,40.9311,40.9631,9300.0
2014-05-12 15:05:00,64.02,64.06,64.0,64.05,7500.0,40.9631,40.9887,40.9503,40.9823,7500.0
2014-05-12 15:10:00,64.04,64.11,64.02,64.1,7600.0,40.9759,41.0207,40.9631,41.0143,7600.0
2014-05-12 15:15:00,64.1,64.1,64.06,64.08,10200.0,41.0143,41.0143,40.9887,41.0015,10200.0
2014-05-12 15:20:00,64.07,64.09,64.05,64.08,10500.0,40.9951,41.0079,40.9823,41.0015,10500.0
2014-05-12 15:25:00,64.08,64.13,64.07,64.13,17900.0,41.0015,41.0335,40.9951,41.0335,17900.0
2014-05-12 15:30:00,64.12,64.19,64.12,64.19,26200.0,41.0271,41.0719,41.0271,41.0719,26200.0
2014-05-12 15:35:00,64.19,64.21,64.16,64.16,19200.0,41.0719,41.0847,41.0527,41.0527,19200.0
2014-05-12 15:40:00,64.17,64.18,64.14,64.17,18900.0,41.0591,41.0655,41.0399,41.0591,18900.0
2014-05-12 15:45:00,64.17,64.18,64.06,64.1,26600.0,41.0591,41.0655,40.9887,41.0143,26600.0
2014-05-12 15:50:00,64.11,64.13,64.06,64.1,30500.0,41.0207,41.0335,40.9887,41.0143,30500.0
2014-05-12 15:55:00,64.09,64.15,64.06,64.12,38700.0,41.0079,41.0463,40.9887,41.0271,38700.0
2014-05-13 09:30:00,64.21,64.28,63.89,64.03,32500.0,41.0847,41.1295,40.8799,40.9695,32500.0
2014-05-13 09:35:00,63.99,64.07,63.71,64.01,19200.0,40.9439,40.9951,40.7648,40.9567,19200.0
2014-05-13 09:40:00,64.0,64.09,63.97,64.06,12700.0,40.9503,41.0079,40.9311,40.9887,12700.0
2014-05-13 09:45:00,64.09,64.27,64.09,64.13,19400.0,41.0079,41.1231,41.0079,41.0335,19400.0
2014-05-13 09:50:00,64.11,64.11,63.68,63.68,15900.0,41.0207,41.0207,40.7456,40.7456,15900.0
2014-05-13 09:55:00,63.66,63.89,63.59,63.75,51500.0,40.7328,40.8799,40.688,40.7904,51500.0
2014-05-13 10:00:00,63.75,63.91,63.69,63.88,46400.0,40.7904,40.8927,40.752,40.8735,46400.0
2014-05-13 10:05:00,63.94,64.03,63.89,64.03,11800.0,40.9119,40.9695,40.8799,40.9695,11800.0
2014-05-13 10:10:00,64.0,64.07,63.96,64.02,16800.0,40.9503,40.9951,40.9247,40.9631,16800.0
2014-05-13 10:15:00,64.01,64.06,63.91,63.93,28900.0,40.9567,40.9887,40.8927,40.9055,28900.0
2014-05-13 10:20:00,63.91,64.01,63.86,63.99,16000.0,40.8927,40.9567,40.8607,40.9439,16000.0
2014-05-13 10:25:00,63.99,64.01,63.91,63.92,10300.0,40.9439,40.9567,40.8927,40.8991,10300.0
2014-05-13 10:30:00,63.92,64.01,63.92,63.95,4800.0,40.8991,40.9567,40.8991,40.9183,4800.0
2014-05-13 10:35:00,63.95,64.06,63.95,64.03,11500.0,40.9183,40.9887,40.9183,40.9695,11500.0
2014-05-13 10:40:00,64.03,64.06,64.01,64.02,7000.0,40.9695,40.9887,40.9567,40.9631,7000.0
2014-05-13 10:45:00,64.0,64.01,63.94,63.94,13100.0,40.9503,40.9567,40.9119,40.9119,13100.0
2014-05-13 10:50:00,63.9,64.0,63.88,63.96,7200.0,40.8863,40.9503,40.8735,40.9247,7200.0
2014-05-13 10:55:00,63.94,63.97,63.84,63.84,8400.0,40.9119,40.9311,40.8479,40.8479,8400.0
2014-05-13 11:00:00,63.82,63.82,63.74,63.74,4000.0,40.8351,40.8351,40.784,40.784,4000.0
2014-05-13 11:05:00,63.75,63.76,63.7,63.76,4100.0,40.7904,40.7968,40.7584,40.7968,4100.0
2014-05-13 11:10:00,63.76,63.76,63.69,63.69,7400.0,40.7968,40.7968,40.752,40.752,7400.0
2014-05-13 11:15:00,63.63,63.63,63.51,63.53,8400.0,40.7136,40.7136,40.6368,40.6496,8400.0
2014-05-13 11:20:00,63.53,63.59,63.53,63.59,3500.0,40.6496,40.688,40.6496,40.688,3500.0
2014-05-13 11:25:00,63.58,63.61,63.58,63.61,3200.0,40.6816,40.7008,40.6816,40.7008,3200.0
2014-05-13 11:30:00,63.62,63.62,63.6,63.61,3400.0,40.7072,40.7072,40.6944,40.7008,3400.0
2014-05-13 11:35:00,63.6,63.62,63.5,63.5,5300.0,40.6944,40.7072,40.6304,40.6304,5300.0
2014-05-13 11:40:00,63.5,63.52,63.48,63.48,5600.0,40.6304,40.6432,40.6176,40.6176,5600.0
2014-05-13 11:45:00,63.47,63.49,63.44,63.46,7000.0,40.6112,40.624,40.592,40.6048,7000.0
2014-05-13 11:50:00,63.45,63.51,63.42,63.5,6900.0,40.5984,40.6368,40.5792,40.6304,6900.0
2014-05-13 11:55:00,63.5,63.5,63.39,63.41,7400.0,40.6304,40.6304,40.56,40.5728,7400.0
2014-05-13 12:00:00,63.4,63.4,63.35,63.36,6300.0,40.5664,40.5664,40.5344,40.5408,6300.0
2014-05-13 12:05:00,63.36,63.37,63.27,63.27,39800.0,40.5408,40.5472,40.4832,40.4832,39800.0
2014-05-13 12:10:00,63.27,63.34,63.27,63.3,29300.0,40.4832,40.528,40.4832,40.5024,29300.0
2014-05-13 12:15:00,63.33,63.33,63.24,63.25,43800.0,40.5216,40.5216,40.464,40.4704,43800.0
2014-05-13 12:20:00,63.25,63.28,63.19,63.19,16600.0,40.4704,40.4896,40.432,40.432,16600.0
2014-05-13 12:25:00,63.18,63.2,63.12,63.12,22100.0,40.4256,40.4384,40.3872,40.3872,22100.0
2014-05-13 12:30:00,63.12,63.18,63.07,63.17,10200.0,40.3872,40.4256,40.3553,40.4192,10200.0
2014-05-13 12:35:00,63.16,63.17,63.14,63.14,1700.0,40.4128,40.4192,40.4,40.4,1700.0
2014-05-13 12:40:00,63.15,63.23,63.14,63.23,13000.0,40.4064,40.4576,40.4,40.4576,13000.0
2014-05-13 12:45:00,63.24,63.31,63.22,63.3,6200.0,40.464,40.5088,40.4512,40.5024,6200.0
2014-05-13 12:50:00,63.3,63.3,63.24,63.25,2700.0,40.5024,40.5024,40.464,40.4704,2700.0
2014-05-13 12:55:00,63.24,63.31,63.24,63.3,7200.0,40.464,40.5088,40.464,40.5024,7200.0
2014-05-13 13:00:00,63.29,63.33,63.28,63.33,6200.0,40.496,40.5216,40.4896,40.5216,6200.0
2014-05-13 13:05:00,63.34,63.34,63.28,63.3,3400.0,40.528,40.528,40.4896,40.5024,3400.0
2014-05-13 13:10:00,63.3,63.3,63.22,63.23,4200.0,40.5024,40.5024,40.4512,40.4576,4200.0
2014-05-13 13:15:00,63.22,63.28,63.2,63.25,12800.0,40.4512,40.4896,40.4384,40.4704,12800.0
2014-05-13 13:20:00,63.25,63.25,63.21,63.21,4300.0,40.4704,40.4704,40.4448,40.4448,4300.0
2014-05-13 13:25:00,63.23,63.24,63.15,63.17,1200.0,40.4576,40.464,40.4064,40.4192,1200.0
2014-05-13 13:30:00,63.15,63.16,63.14,63.14,6400.0,40.4064,40.4128,40.4,40.4,6400.0
2014-05-13 13:35:00,63.14,63.16,63.06,63.06,3700.0,40.4,40.4128,40.3489,40.3489,3700.0
2014-05-13 13:40:00,63.09,63.13,63.05,63.13,7400.0,40.3681,40.3936,40.3425,40.3936,7400.0
2014-05-13 13:45:00,63.11,63.2,63.07,63.2,18300.0,40.3809,40.4384,40.3553,40.4384,18300.0
2014-05-13 13:50:00,63.22,63.26,63.22,63.26,2900.0,40.4512,40.4768,40.4512,40.4768,2900.0
2014-05-13 13:55:00,63.27,63.27,63.22,63.25,4800.0,40.4832,40.4832,40.4512,40.4704,4800.0
2014-05-13 14:00:00,63.23,63.23,63.21,63.21,4500.0,40.4576,40.4576,40.4448,40.4448,4500.0
2014-05-13 14:05:00,63.19,63.23,63.19,63.22,3900.0,40.432,40.4576,40.432,40.4512,3900.0
2014-05-13 14:10:00,63.23,63.26,63.22,63.26,9800.0,40.4576,40.4768,40.4512,40.4768,9800.0
2014-05-13 14:15:00,63.26,63.3,63.26,63.26,5100.0,40.4768,40.5024,40.4768,40.4768,5100.0
2014-05-13 14:20:00,63.27,63.33,63.25,63.32,5700.0,40.4832,40.5216,40.4704,40.5152,5700.0
2014-05-13 14:25:00,63.33,63.33,63.26,63.27,3800.0,40.5216,40.5216,40.4768,40.4832,3800.0
2014-05-13 14:30:00,63.28,63.37,63.28,63.37,5500.0,40.4896,40.5472,40.4896,40.5472,5500.0
2014-05-13 14:35:00,63.38,63.43,63.34,63.36,8800.0,40.5536,40.5856,40.528,40.5408,8800.0
2014-05-13 14:40:00,63.36,63.36,63.34,63.34,5300.0,40.5408,40.5408,40.528,40.528,5300.0
2014-05-13 14:45:00,63.34,63.34,63.28,63.28,17300.0,40.528,40.528,40.4896,40.4896,17300.0
2014-05-13 14:50:00,63.29,63.29,63.25,63.25,15300.0,40.496,40.496,40.4704,40.4704,15300.0
2014-05-13 14:55:00,63.24,63.25,63.2,63.22,45000.0,40.464,40.4704,40.4384,40.4512,45000.0
2014-05-13 15:00:00,63.22,63.23,63.17,63.23,43100.0,40.4512,40.4576,40.4192,40.4576,43100.0
2014-05-13 15:05:00,63.25,63.25,63.14,63.15,35800.0,40.4704,40.4704,40.4,40.4064,35800.0
2014-05-13 15:10:00,63.14,63.18,63.12,63.18,14700.0,40.4,40.4256,40.3872,40.4256,14700.0
2014-05-13 15:15:00,63.18,63.23,63.18,63.22,12500.0,40.4256,40.4576,40.4256,40.4512,12500.0
2014-05-13 15:20:00,63.22,63.28,63.19,63.19,22500.0,40.4512,40.4896,40.432,40.432,22500.0
2014-05-13 15:25:00,63.16,63.2,63.09,63.1,40400.0,40.4128,40.4384,40.3681,40.3745,40400.0
2014-05-13 15:30:00,63.11,63.13,63.09,63.11,38800.0,40.3809,40.3936,40.3681,40.3809,38800.0
2014-05-13 15:35:00,63.11,63.11,63.03,63.11,85300.0,40.3809,40.3809,40.3297,40.3809,85300.0
2014-05-13 15:40:00,63.11,63.12,63.06,63.06,24800.0,40.3809,40.3872,40.3489,40.3489,24800.0
2014-05-13 15:45:00,63.07,63.14,63.07,63.08,58100.0,40.3553,40.4,40.3553,40.3617,58100.0
2014-05-13 15:50:00,63.09,63.14,63.09,63.12,45300.0,40.3681,40.4,40.3681,40.3872,45300.0
2014-05-13 15:55:00,63.12,63.13,63.07,63.09,66200.0,40.3872,40.3936,40.3553,40.3681,66200.0
2014-05-14 09:30:00,62.96,63.3,62.34,63.19,37000.0,40.2849,40.5024,39.8882,40.432,37000.0
2014-05-14 09:35:00,63.24,63.24,62.79,63.05,77400.0,40.464,40.464,40.1761,40.3425,77400.0
2014-05-14 09:40:00,63.05,63.32,63.02,63.04,39100.0,40.3425,40.5152,40.3233,40.3361,39100.0
2014-05-14 09:45:00,63.02,63.16,62.86,62.86,7300.0,40.3233,40.4128,40.2209,40.2209,7300.0
2014-05-14 09:50:00,62.86,62.87,62.79,62.87,11600.0,40.2209,40.2273,40.1761,40.2273,11600.0
2014-05-14 09:55:00,62.86,63.06,62.77,63.06,7900.0,40.2209,40.3489,40.1633,40.3489,7900.0
2014-05-14 10:00:00,63.07,63.14,63.07,63.14,7100.0,40.3553,40.4,40.3553,40.4,7100.0
2014-05-14 10:05:00,63.11,63.14,63.04,63.05,8500.0,40.3809,40.4,40.3361,40.3425,8500.0
2014-05-14 10:10:00,63.03,63.11,62.98,63.02,26400.0,40.3297,40.3809,40.2977,40.3233,26400.0
2014-05-14 10:15:00,63.03,63.05,62.89,62.92,16300.0,40.3297,40.3425,40.2401,40.2593,16300.0
2014-05-14 10:20:00,62.91,63.04,62.87,63.0,7200.0,40.2529,40.3361,40.2273,40.3105,7200.0
2014-05-14 10:25:00,63.01,63.08,62.96,63.08,4700.0,40.3169,40.3617,40.2849,40.3617,4700.0
2014-05-14 10:30:00,63.08,63.11,63.0,63.07,13400.0,40.3617,40.3809,40.3105,40.3553,13400.0
2014-05-14 10:35:00,63.06,63.16,63.03,63.07,15300.0,40.3489,40.4128,40.3297,40.3553,15300.0
2014-05-14 10:40:00,63.08,63.12,63.05,63.11,11700.0,40.3617,40.3872,40.3425,40.3809,11700.0
2014-05-14 10:45:00,63.11,63.21,63.04,63.21,6100.0,40.3809,40.4448,40.3361,40.4448,6100.0
2014-05-14 10:50:00,63.2,63.29,63.18,63.21,6500.0,40.4384,40.496,40.4256,40.4448,6500.0
2014-05-14 10:55:00,63.21,63.21,63.09,63.11,6500.0,40.4448,40.4448,40.3681,40.3809,6500.0
2014-05-14 11:00:00,63.11,63.12,63.0,63.02,4800.0,40.3809,40.3872,40.3105,40.3233,4800.0
2014-05-14 11:05:00,63.03,63.07,63.02,63.07,2800.0,40.3297,40.3553,40.3233,40.3553,2800.0
2014-05-14 11:10:00,63.09,63.09,63.01,63.01,7800.0,40.3681,40.3681,40.3169,40.3169,7800.0
2014-05-14 11:15:00,62.98,63.06,62.98,63.03,6700.0,40.2977,40.3489,40.2977,40.3297,6700.0
2014-05-14 11:20:00,63.02,63.04,62.97,62.99,5600.0,40.3233,40.3361,40.2913,40.3041,5600.0
2014-05-14 11:25:00,62.98,62.99,62.91,62.93,5100.0,40.2977,40.3041,40.2529,40.2657,5100.0
2014-05-14 11:30:00,62.93,63.05,62.93,63.05,5200.0,40.2657,40.3425,40.2657,40.3425,5200.0
2014-05-14 11:35:00,63.07,63.1,63.06,63.07,3400.0,40.3553,40.3745,40.3489,40.3553,3400.0
2014-05-14 11:40:00,63.09,63.15,63.09,63.12,4400.0,40.3681,40.4064,40.3681,40.3872,4400.0
2014-05-14 11:45:00,63.12,63.14,63.06,63.06,4700.0,40.3872,40.4,40.3489,40.3489,4700.0
2014-05-14 11:50:00,63.06,63.12,63.05,63.05,4000.0,40.3489,40.3872,40.3425,40.3425,4000.0
2014-05-14 11:55:00,63.03,63.06,62.96,63.01,17300.0,40.3297,40.3489,40.2849,40.3169,17300.0
2014-05-14 12:00:00,62.99,63.04,62.98,63.03,2600.0,40.3041,40.3361,40.2977,40.3297,2600.0
2014-05-14 12:05:00,63.01,63.04,63.01,63.04,3000.0,40.3169,40.3361,40.3169,40.3361,3000.0
2014-05-14 12:10:00,63.03,63.07,63.0,63.0,2500.0,40.3297,40.3553,40.3105,40.3105,2500.0
2014-05-14 12:15:00,63.03,63.05,62.99,63.05,2300.0,40.3297,40.3425,40.3041,40.3425,2300.0
2014-05-14 12:20:00,63.06,63.09,63.02,63.09,4400.0,40.3489,40.3681,40.3233,40.3681,4400.0
2014-05-14 12:25:00,63.08,63.08,63.04,63.04,1700.0,40.3617,40.3617,40.3361,40.3361,1700.0
2014-05-14 12:30:00,63.03,63.04,62.98,63.04,3900.0,40.3297,40.3361,40.2977,40.3361,3900.0
2014-05-14 12:35:00,63.07,63.12,63.05,63.12,1900.0,40.3553,40.3872,40.3425,40.3872,1900.0
2014-05-14 12:40:00,63.09,63.15,63.09,63.12,3000.0,40.3681,40.4064,40.3681,40.3872,3000.0
2014-05-14 12:45:00,63.12,63.14,63.08,63.1,4600.0,40.3872,40.4,40.3617,40.3745,4600.0
2014-05-14 12:50:00,63.07,63.09,63.03,63.09,2000.0,40.3553,40.3681,40.3297,40.3681,2000.0
2014-05-14 12:55:00,63.07,63.1,63.07,63.08,1700.0,40.3553,40.3745,40.3553,40.3617,1700.0
2014-05-14 13:00:00,63.08,63.14,63.06,63.14,4600.0,40.3617,40.4,40.3489,40.4,4600.0
2014-05-14 13:05:00,63.13,63.18,63.11,63.16,1600.0,40.3936,40.4256,40.3809,40.4128,1600.0
2014-05-14 13:10:00,63.13,63.27,63.13,63.27,11500.0,40.3936,40.4832,40.3936,40.4832,11500.0
2014-05-14 13:15:00,63.24,63.28,63.15,63.18,21000.0,40.464,40.4896,40.4064,40.4256,21000.0
2014-05-14 13:20:00,63.15,63.28,63.12,63.26,46900.0,40.4064,40.4896,40.3872,40.4768,46900.0
2014-05-14 13:25:00,63.27,63.28,63.21,63.24,13400.0,40.4832,40.4896,40.4448,40.464,13400.0
2014-05-14 13:30:00,63.22,63.25,63.22,63.22,10600.0,40.4512,40.4704,40.4512,40.4512,10600.0
2014-05-14 13:35:00,63.22,63.26,63.2,63.21,11600.0,40.4512,40.4768,40.4384,40.4448,11600.0
2014-05-14 13:40:00,63.21,63.28,63.21,63.23,10300.0,40.4448,40.4896,40.4448,40.4576,10300.0
2014-05-14 13:45:00,63.23,63.26,63.22,63.26,2900.0,40.4576,40.4768,40.4512,40.4768,2900.0
2014-05-14 13:50:00,63.25,63.3,63.24,63.27,12700.0,40.4704,40.5024,40.464,40.4832,12700.0
2014-05-14 13:55:00,63.28,63.3,63.27,63.29,2300.0,40.4896,40.5024,40.4832,40.496,2300.0
2014-05-14 14:00:00,63.29,63.3,63.25,63.3,4200.0,40.496,40.5024,40.4704,40.5024,4200.0
2014-05-14 14:05:00,63.3,63.32,63.23,63.23,4800.0,40.5024,40.5152,40.4576,40.4576,4800.0
2014-05-14 14:10:00,63.23,63.24,63.22,63.23,2600.0,40.4576,40.464,40.4512,40.4576,2600.0
2014-05-14 14:15:00,63.23,63.23,63.21,63.21,2200.0,40.4576,40.4576,40.4448,40.4448,2200.0
2014-05-14 14:20:00,63.2,63.3,63.2,63.28,12800.0,40.4384,40.5024,40.4384,40.4896,12800.0
2014-05-14 14:25:00,63.28,63.33,63.28,63.32,7900.0,40.4896,40.5216,40.4896,40.5152,7900.0
2014-05-14 14:30:00,63.33,63.34,63.27,63.28,4600.0,40.5216,40.528,40.4832,40.4896,4600.0
2014-05-14 14:35:00,63.28,63.28,63.19,63.23,11000.0,40.4896,40.4896,40.432,40.4576,11000.0
2014-05-14 14:40:00,63.24,63.25,63.1,63.11,5400.0,40.464,40.4704,40.3745,40.3809,5400.0
2014-05-14 14:45:00,63.13,63.16,63.02,63.03,13000.0,40.3936,40.4128,40.3233,40.3297,13000.0
2014-05-14 14:50:00,63.02,63.11,63.01,63.07,13400.0,40.3233,40.3809,40.3169,40.3553,13400.0
2014-05-14 14:55:00,63.06,63.08,63.03,63.05,3200.0,40.3489,40.3617,40.3297,40.3425,3200.0
2014-05-14 15:00:00,63.03,63.07,63.01,63.07,4700.0,40.3297,40.3553,40.3169,40.3553,4700.0
2014-05-14 15:05:00,63.08,63.11,62.98,62.98,5500.0,40.3617,40.3809,40.2977,40.2977,5500.0
2014-05-14 15:10:00,62.98,63.1,62.98,63.09,14100.0,40.2977,40.3745,40.2977,40.3681,14100.0
2014-05-14 15:15:00,63.09,63.17,63.08,63.17,16200.0,40.3681,40.4192,40.3617,40.4192,16200.0
2014-05-14 15:20:00,63.17,63.17,63.12,63.13,11700.0,40.4192,40.4192,40.3872,40.3936,11700.0
2014-05-14 15:25:00,63.12,63.16,63.12,63.16,6200.0,40.3872,40.4128,40.3872,40.4128,6200.0
2014-05-14 15:30:00,63.15,63.15,62.92,62.93,14600.0,40.4064,40.4064,40.2593,40.2657,14600.0
2014-05-14 15:35:00,62.93,62.93,62.87,62.87,20500.0,40.2657,40.2657,40.2273,40.2273,20500.0
2014-05-14 15:40:00,62.87,62.92,62.87,62.91,20200.0,40.2273,40.2593,40.2273,40.2529,20200.0
2014-05-14 15:45:00,62.93,62.95,62.91,62.93,14500.0,40.2657,40.2785,40.2529,40.2657,14500.0
2014-05-14 15:50:00,62.93,62.98,62.93,62.95,23400.0,40.2657,40.2977,40.2657,40.2785,23400.0
2014-05-14 15:55:00,62.94,63.0,62.94,62.99,48700.0,40.2721,40.3105,40.2721,40.3041,48700.0
2014-05-15 09:30:00,62.51,62.56,62.21,62.44,27100.0,40.2855,40.3177,40.0921,40.2404,27100.0
2014-05-15 09:35:00,62.41,62.5,62.16,62.16,12700.0,40.221,40.279,40.0599,40.0599,12700.0
2014-05-15 09:40:00,62.16,62.34,62.11,62.12,37200.0,40.0599,40.1759,40.0277,40.0341,37200.0
2014-05-15 09:45:00,62.11,62.2,62.08,62.15,10300.0,40.0277,40.0857,40.0084,40.0535,10300.0
2014-05-15 09:50:00,62.19,62.19,61.8,61.8,42800.0,40.0792,40.0792,39.8279,39.8279,42800.0
2014-05-15 09:55:00,61.8,62.03,61.76,62.03,12300.0,39.8279,39.9761,39.8021,39.9761,12300.0
2014-05-15 10:00:00,62.01,62.01,61.72,61.8,20000.0,39.9632,39.9632,39.7763,39.8279,20000.0
2014-05-15 10:05:00,61.82,61.93,61.46,61.56,24200.0,39.8408,39.9117,39.6088,39.6732,24200.0
2014-05-15 10:10:00,61.53,61.7,61.43,61.53,19300.0,39.6539,39.7635,39.5895,39.6539,19300.0
2014-05-15 10:15:00,61.49,61.7,61.44,61.7,17100.0,39.6281,39.7635,39.5959,39.7635,17100.0
2014-05-15 10:20:00,61.73,61.96,61.69,61.89,10100.0,39.7828,39.931,39.757,39.8859,10100.0
2014-05-15 10:25:00,61.88,61.89,61.62,61.75,13900.0,39.8795,39.8859,39.7119,39.7957,13900.0
2014-05-15 10:30:00,61.77,61.87,61.74,61.74,6200.0,39.8086,39.873,39.7892,39.7892,6200.0
2014-05-15 10:35:00,61.77,61.81,61.64,61.7,15800.0,39.8086,39.8343,39.7248,39.7635,15800.0
2014-05-15 10:40:00,61.69,62.03,61.65,62.03,14100.0,39.757,39.9761,39.7312,39.9761,14100.0
2014-05-15 10:45:00,62.06,62.11,62.0,62.06,17600.0,39.9955,40.0277,39.9568,39.9955,17600.0
2014-05-15 10:50:00,62.06,62.18,62.05,62.1,6200.0,39.9955,40.0728,39.989,40.0212,6200.0
2014-05-15 10:55:00,62.11,62.11,61.92,61.95,17200.0,40.0277,40.0277,39.9052,39.9246,17200.0
2014-05-15 11:00:00,61.95,61.95,61.8,61.8,7900.0,39.9246,39.9246,39.8279,39.8279,7900.0
2014-05-15 11:05:00,61.78,61.86,61.75,61.79,12500.0,39.815,39.8666,39.7957,39.8215,12500.0
2014-05-15 11:10:00,61.8,61.85,61.67,61.67,28600.0,39.8279,39.8601,39.7441,39.7441,28600.0
2014-05-15 11:15:00,61.67,61.72,61.6,61.68,17300.0,39.7441,39.7763,39.699,39.7506,17300.0
2014-05-15 11:20:00,61.68,61.72,61.59,61.65,41600.0,39.7506,39.7763,39.6926,39.7312,41600.0
2014-05-15 11:25:00,61.64,61.65,61.56,61.59,34100.0,39.7248,39.7312,39.6732,39.6926,34100.0
2014-05-15 11:30:00,61.6,61.77,61.59,61.75,10700.0,39.699,39.8086,39.6926,39.7957,10700.0
2014-05-15 11:35:00,61.75,61.8,61.7,61.73,21300.0,39.7957,39.8279,39.7635,39.7828,21300.0
2014-05-15 11:40:00,61.76,61.77,61.7,61.72,12500.0,39.8021,39.8086,39.7635,39.7763,12500.0
2014-05-15 11:45:00,61.69,61.73,61.68,61.68,25000.0,39.757,39.7828,39.7506,39.7506,25000.0
2014-05-15 11:50:00,61.69,61.72,61.59,61.6,8000.0,39.757,39.7763,39.6926,39.699,8000.0
2014-05-15 11:55:00,61.59,61.68,61.56,61.65,14200.0,39.6926,39.7506,39.6732,39.7312,14200.0
2014-05-15 12:00:00,61.63,61.72,61.62,61.72,6700.0,39.7183,39.7763,39.7119,39.7763,6700.0
2014-05-15 12:05:00,61.72,61.85,61.72,61.8,8500.0,39.7763,39.8601,39.7763,39.8279,8500.0
2014-05-15 12:10:00,61.78,61.82,61.76,61.82,3800.0,39.815,39.8408,39.8021,39.8408,3800.0
2014-05-15 12:15:00,61.83,61.83,61.76,61.81,7300.0,39.8472,39.8472,39.8021,39.8343,7300.0
2014-05-15 12:20:00,61.81,61.87,61.76,61.85,6400.0,39.8343,39.873,39.8021,39.8601,6400.0
2014-05-15 12:25:00,61.84,61.87,61.78,61.86,2900.0,39.8537,39.873,39.815,39.8666,2900.0
2014-05-15 12:30:00,61.86,61.99,61.86,61.98,13200.0,39.8666,39.9504,39.8666,39.9439,13200.0
2014-05-15 12:35:00,61.97,61.98,61.89,61.96,11200.0,39.9375,39.9439,39.8859,39.931,11200.0
2014-05-15 12:40:00,61.96,61.99,61.89,61.94,9400.0,39.931,39.9504,39.8859,39.9181,9400.0
2014-05-15 12:45:00,61.93,61.94,61.89,61.89,2100.0,39.9117,39.9181,39.8859,39.8859,2100.0
2014-05-15 12:50:00,61.87,61.98,61.86,61.96,3500.0,39.873,39.9439,39.8666,39.931,3500.0
2014-05-15 12:55:00,61.95,62.01,61.94,61.96,3600.0,39.9246,39.9632,39.9181,39.931,3600.0
2014-05-15 13:00:00,61.95,61.95,61.91,61.93,4700.0,39.9246,39.9246,39.8988,39.9117,4700.0
2014-05-15 13:05:00,61.91,61.95,61.91,61.95,8600.0,39.8988,39.9246,39.8988,39.9246,8600.0
2014-05-15 13:10:00,61.94,61.99,61.9,61.96,3600.0,39.9181,39.9504,39.8923,39.931,3600.0
2014-05-15 13:15:00,61.96,61.99,61.93,61.97,2500.0,39.931,39.9504,39.9117,39.9375,2500.0
2014-05-15 13:20:00,62.0,62.06,61.97,62.02,5400.0,39.9568,39.9955,39.9375,39.9697,5400.0
2014-05-15 13:25:00,62.0,62.02,61.93,61.95,3800.0,39.9568,39.9697,39.9117,39.9246,3800.0
2014-05-15 13:30:00,61.96,62.03,61.96,62.03,8300.0,39.931,39.9761,39.931,39.9761,8300.0
2014-05-15 13:35:00,62.02,62.03,61.98,62.0,6200.0,39.9697,39.9761,39.9439,39.9568,6200.0
2014-05-15 13:40:00,62.0,62.0,61.89,61.94,5800.0,39.9568,39.9568,39.8859,39.9181,5800.0
2014-05-15 13:45:00,61.94,61.97,61.91,61.97,8000.0,39.9181,39.9375,39.8988,39.9375,8000.0
2014-05-15 13:50:00,62.0,62.08,62.0,62.08,8300.0,39.9568,40.0084,39.9568,40.0084,8300.0
2014-05-15 13:55:00,62.1,62.21,62.1,62.18,6200.0,40.0212,40.0921,40.0212,40.0728,6200.0
2014-05-15 14:00:00,62.18,62.26,62.18,62.26,7800.0,40.0728,40.1244,40.0728,40.1244,7800.0
2014-05-15 14:05:00,62.26,62.3,62.26,62.3,8700.0,40.1244,40.1501,40.1244,40.1501,8700.0
2014-05-15 14:10:00,62.31,62.38,62.31,62.32,7300.0,40.1566,40.2017,40.1566,40.163,7300.0
2014-05-15 14:15:00,62.33,62.33,62.14,62.14,11900.0,40.1695,40.1695,40.047,40.047,11900.0
2014-05-15 14:20:00,62.12,62.24,62.09,62.24,5800.0,40.0341,40.1115,40.0148,40.1115,5800.0
2014-05-15 14:25:00,62.26,62.27,62.17,62.22,9200.0,40.1244,40.1308,40.0664,40.0986,9200.0
2014-05-15 14:30:00,62.26,62.31,62.21,62.22,6900.0,40.1244,40.1566,40.0921,40.0986,6900.0
2014-05-15 14:35:00,62.24,62.37,62.24,62.33,8100.0,40.1115,40.1952,40.1115,40.1695,8100.0
2014-05-15 14:40:00,62.33,62.35,62.25,62.27,6400.0,40.1695,40.1824,40.1179,40.1308,6400.0
2014-05-15 14:45:00,62.25,62.31,62.25,62.3,4800.0,40.1179,40.1566,40.1179,40.1501,4800.0
2014-05-15 14:50:00,62.31,62.44,62.31,62.44,9600.0,40.1566,40.2404,40.1566,40.2404,9600.0
2014-05-15 14:55:00,62.44,62.45,62.3,62.36,12400.0,40.2404,40.2468,40.1501,40.1888,12400.0
2014-05-15 15:00:00,62.37,62.41,62.31,62.36,8800.0,40.1952,40.221,40.1566,40.1888,8800.0
2014-05-15 15:05:00,62.37,62.39,62.31,62.33,13600.0,40.1952,40.2081,40.1566,40.1695,13600.0
2014-05-15 15:10:00,62.34,62.45,62.34,62.39,12500.0,40.1759,40.2468,40.1759,40.2081,12500.0
2014-05-15 15:15:00,62.38,62.44,62.36,62.36,9700.0,40.2017,40.2404,40.1888,40.1888,9700.0
2014-05-15 15:20:00,62.37,62.39,62.33,62.33,11600.0,40.1952,40.2081,40.1695,40.1695,11600.0
2014-05-15 15:25:00,62.31,62.37,62.3,62.33,11400.0,40.1566,40.1952,40.1501,40.1695,11400.0
2014-05-15 15:30:00,62.34,62.42,62.32,62.4,14100.0,40.1759,40.2275,40.163,40.2146,14100.0
2014-05-15 15:35:00,62.4,62.53,62.4,62.46,23700.0,40.2146,40.2984,40.2146,40.2532,23700.0
2014-05-15 15:40:00,62.47,62.5,62.41,62.41,19800.0,40.2597,40.279,40.221,40.221,19800.0
2014-05-15 15:45:00,62.41,62.43,62.39,62.39,23300.0,40.221,40.2339,40.2081,40.2081,23300.0
2014-05-15 15:50:00,62.39,62.4,62.35,62.4,35700.0,40.2081,40.2146,40.1824,40.2146,35700.0
2014-05-15 15:55:00,62.4,62.44,62.33,62.38,43200.0,40.2146,40.2404,40.1695,40.2017,43200.0
2014-05-16 09:30:00,62.81,63.05,62.12,62.92,153400.0,40.4788,40.6335,40.0341,40.5497,153400.0
2014-05-16 09:35:00,62.88,63.05,62.73,62.86,72900.0,40.5239,40.6335,40.4273,40.511,72900.0
2014-05-16 09:40:00,62.88,63.02,62.84,62.91,26000.0,40.5239,40.6141,40.4981,40.5433,26000.0
2014-05-16 09:45:00,62.93,63.34,62.93,63.21,42400.0,40.5561,40.8204,40.5561,40.7366,42400.0
2014-05-16 09:50:00,63.27,63.49,63.24,63.29,25300.0,40.7753,40.917,40.7559,40.7882,25300.0
2014-05-16 09:55:00,63.25,63.63,63.1,63.54,32300.0,40.7624,41.0073,40.6657,40.9493,32300.0
2014-05-16 10:00:00,63.56,63.6,63.18,63.21,26900.0,40.9622,40.9879,40.7173,40.7366,26900.0
2014-05-16 10:05:00,63.21,63.3,63.14,63.25,20200.0,40.7366,40.7946,40.6915,40.7624,20200.0
2014-05-16 10:10:00,63.25,63.31,63.15,63.22,19400.0,40.7624,40.801,40.6979,40.743,19400.0
2014-05-16 10:15:00,63.23,63.24,63.06,63.11,19200.0,40.7495,40.7559,40.6399,40.6722,19200.0
2014-05-16 10:20:00,63.08,63.12,62.95,62.96,9300.0,40.6528,40.6786,40.569,40.5755,9300.0
2014-05-16 10:25:00,62.93,62.95,62.84,62.85,8800.0,40.5561,40.569,40.4981,40.5046,8800.0
2014-05-16 10:30:00,62.83,62.96,62.82,62.86,15900.0,40.4917,40.5755,40.4853,40.511,15900.0
2014-05-16 10:35:00,62.89,62.97,62.87,62.94,24000.0,40.5304,40.5819,40.5175,40.5626,24000.0
2014-05-16 10:40:00,62.94,62.94,62.79,62.82,15200.0,40.5626,40.5626,40.4659,40.4853,15200.0
2014-05-16 10:45:00,62.82,62.9,62.79,62.9,7500.0,40.4853,40.5368,40.4659,40.5368,7500.0
2014-05-16 10:50:00,62.89,62.97,62.88,62.88,7800.0,40.5304,40.5819,40.5239,40.5239,7800.0
2014-05-16 10:55:00,62.89,62.9,62.84,62.85,6200.0,40.5304,40.5368,40.4981,40.5046,6200.0
2014-05-16 11:00:00,62.82,62.86,62.8,62.83,9000.0,40.4853,40.511,40.4724,40.4917,9000.0
2014-05-16 11:05:00,62.82,62.83,62.76,62.83,4600.0,40.4853,40.4917,40.4466,40.4917,4600.0
2014-05-16 11:10:00,62.85,62.85,62.72,62.78,2800.0,40.5046,40.5046,40.4208,40.4595,2800.0
2014-05-16 11:15:00,62.77,62.83,62.75,62.75,2600.0,40.453,40.4917,40.4401,40.4401,2600.0
2014-05-16 11:20:00,62.76,62.76,62.65,62.66,11600.0,40.4466,40.4466,40.3757,40.3821,11600.0
2014-05-16 11:25:00,62.66,62.66,62.58,62.6,8200.0,40.3821,40.3821,40.3306,40.3435,8200.0
2014-05-16 11:30:00,62.6,62.63,62.54,62.61,9000.0,40.3435,40.3628,40.3048,40.3499,9000.0
2014-05-16 11:35:00,62.59,62.6,62.52,62.53,4300.0,40.337,40.3435,40.2919,40.2984,4300.0
2014-05-16 11:40:00,62.56,62.57,62.5,62.52,4400.0,40.3177,40.3241,40.279,40.2919,4400.0
2014-05-16 11:45:00,62.54,62.57,62.5,62.57,2900.0,40.3048,40.3241,40.279,40.3241,2900.0
2014-05-16 11:50:00,62.61,62.71,62.61,62.65,8400.0,40.3499,40.4144,40.3499,40.3757,8400.0
2014-05-16 11:55:00,62.65,62.68,62.65,62.67,4100.0,40.3757,40.395,40.3757,40.3886,4100.0
2014-05-16 12:00:00,62.67,62.75,62.66,62.75,7600.0,40.3886,40.4401,40.3821,40.4401,7600.0
2014-05-16 12:05:00,62.74,62.8,62.7,62.71,6200.0,40.4337,40.4724,40.4079,40.4144,6200.0
2014-05-16 12:10:00,62.7,62.77,62.7,62.75,7500.0,40.4079,40.453,40.4079,40.4401,7500.0
2014-05-16 12:15:00,62.75,62.8,62.74,62.77,8300.0,40.4401,40.4724,40.4337,40.453,8300.0
2014-05-16 12:20:00,62.79,62.84,62.79,62.81,4300.0,40.4659,40.4981,40.4659,40.4788,4300.0
2014-05-16 12:25:00,62.8,62.85,62.77,62.82,7000.0,40.4724,40.5046,40.453,40.4853,7000.0
2014-05-16 12:30:00,62.82,62.82,62.77,62.81,3000.0,40.4853,40.4853,40.453,40.4788,3000.0
2014-05-16 12:35:00,62.83,62.9,62.8,62.86,9000.0,40.4917,40.5368,40.4724,40.511,9000.0
2014-05-16 12:40:00,62.84,62.84,62.71,62.74,4900.0,40.4981,40.4981,40.4144,40.4337,4900.0
2014-05-16 12:45:00,62.73,62.73,62.62,62.65,2900.0,40.4273,40.4273,40.3564,40.3757,2900.0
2014-05-16 12:50:00,62.68,62.68,62.66,62.67,1000.0,40.395,40.395,40.3821,40.3886,1000.0
2014-05-16 12:55:00,62.68,62.68,62.63,62.63,5400.0,40.395,40.395,40.3628,40.3628,5400.0
2014-05-16 13:00:00,62.62,62.62,62.5,62.52,13200.0,40.3564,40.3564,40.279,40.2919,13200.0
2014-05-16 13:05:00,62.53,62.65,62.52,62.65,4700.0,40.2984,40.3757,40.2919,40.3757,4700.0
2014-05-16 13:10:00,62.66,62.7,62.64,62.7,5200.0,40.3821,40.4079,40.3693,40.4079,5200.0
2014-05-16 13:15:00,62.72,62.79,62.72,62.72,5000.0,40.4208,40.4659,40.4208,40.4208,5000.0
2014-05-16 13:20:00,62.69,62.75,62.69,62.75,2800.0,40.4015,40.4401,40.4015,40.4401,2800.0
2014-05-16 13:25:00,62.75,62.76,62.66,62.69,5000.0,40.4401,40.4466,40.3821,40.4015,5000.0
2014-05-16 13:30:00,62.69,62.75,62.68,62.73,4700.0,40.4015,40.4401,40.395,40.4273,4700.0
2014-05-16 13:35:00,62.74,62.75,62.72,62.73,2000.0,40.4337,40.4401,40.4208,40.4273,2000.0
2014-05-16 13:40:00,62.74,62.77,62.69,62.7,12400.0,40.4337,40.453,40.4015,40.4079,12400.0
2014-05-16 13:45:00,62.7,62.8,62.69,62.8,9800.0,40.4079,40.4724,40.4015,40.4724,9800.0
2014-05-16 13:50:00,62.79,62.87,62.79,62.81,12800.0,40.4659,40.5175,40.4659,40.4788,12800.0
2014-05-16 13:55:00,62.81,62.81,62.71,62.71,3600.0,40.4788,40.4788,40.4144,40.4144,3600.0
2014-05-16 14:00:00,62.71,62.71,62.66,62.7,3700.0,40.4144,40.4144,40.3821,40.4079,3700.0
2014-05-16 14:05:00,62.69,62.73,62.67,62.72,6600.0,40.4015,40.4273,40.3886,40.4208,6600.0
2014-05-16 14:10:00,62.73,62.75,62.73,62.74,4400.0,40.4273,40.4401,40.4273,40.4337,4400.0
2014-05-16 14:15:00,62.77,62.83,62.77,62.79,4500.0,40.453,40.4917,40.453,40.4659,4500.0
2014-05-16 14:20:00,62.8,62.81,62.76,62.8,5400.0,40.4724,40.4788,40.4466,40.4724,5400.0
2014-05-16 14:25:00,62.8,62.85,62.78,62.79,5000.0,40.4724,40.5046,40.4595,40.4659,5000.0
2014-05-16 14:30:00,62.78,62.9,62.76,62.88,10700.0,40.4595,40.5368,40.4466,40.5239,10700.0
2014-05-16 14:35:00,62.88,62.95,62.88,62.9,9500.0,40.5239,40.569,40.5239,40.5368,9500.0
2014-05-16 14:40:00,62.89,63.0,62.89,62.96,7200.0,40.5304,40.6013,40.5304,40.5755,7200.0
2014-05-16 14:45:00,62.97,62.97,62.93,62.93,2800.0,40.5819,40.5819,40.5561,40.5561,2800.0
2014-05-16 14:50:00,62.94,62.96,62.91,62.93,6800.0,40.5626,40.5755,40.5433,40.5561,6800.0
2014-05-16 14:55:00,62.95,63.08,62.92,63.07,9500.0,40.569,40.6528,40.5497,40.6464,9500.0
2014-05-16 15:00:00,63.07,63.13,63.05,63.1,20000.0,40.6464,40.685,40.6335,40.6657,20000.0
2014-05-16 15:05:00,63.12,63.2,63.1,63.14,42000.0,40.6786,40.7302,40.6657,40.6915,42000.0
2014-05-16 15:10:00,63.15,63.24,63.14,63.23,50700.0,40.6979,40.7559,40.6915,40.7495,50700.0
2014-05-16 15:15:00,63.21,63.33,63.21,63.33,54900.0,40.7366,40.8139,40.7366,40.8139,54900.0
2014-05-16 15:20:00,63.32,63.37,63.27,63.29,50400.0,40.8075,40.8397,40.7753,40.7882,50400.0
2014-05-16 15:25:00,63.29,63.34,63.27,63.29,29000.0,40.7882,40.8204,40.7753,40.7882,29000.0
2014-05-16 15:30:00,63.28,63.36,63.27,63.32,30800.0,40.7817,40.8333,40.7753,40.8075,30800.0
2014-05-16 15:35:00,63.32,63.37,63.25,63.27,24400.0,40.8075,40.8397,40.7624,40.7753,24400.0
2014-05-16 15:40:00,63.28,63.29,63.18,63.21,20300.0,40.7817,40.7882,40.7173,40.7366,20300.0
2014-05-16 15:45:00,63.22,63.22,63.14,63.17,28200.0,40.743,40.743,40.6915,40.7108,28200.0
2014-05-16 15:50:00,63.17,63.18,63.12,63.14,35900.0,40.7108,40.7173,40.6786,40.6915,35900.0
2014-05-16 15:55:00,63.13,63.17,63.08,63.15,78100.0,40.685,40.7108,40.6528,40.6979,78100.0
2014-05-19 09:30:00,62.99,63.48,62.99,63.36,21900.0,40.5948,40.9106,40.5948,40.8333,21900.0
2014-05-19 09:35:00,63.27,63.39,63.27,63.33,7200.0,40.7753,40.8526,40.7753,40.8139,7200.0
2014-05-19 09:40:00,63.28,63.44,63.28,63.4,7500.0,40.7817,40.8848,40.7817,40.859,7500.0
2014-05-19 09:45:00,63.42,63.57,63.42,63.57,11400.0,40.8719,40.9686,40.8719,40.9686,11400.0
2014-05-19 09:50:00,63.58,63.59,63.39,63.39,7900.0,40.975,40.9815,40.8526,40.8526,7900.0
2014-05-19 09:55:00,63.37,63.39,63.2,63.21,9200.0,40.8397,40.8526,40.7302,40.7366,9200.0
2014-05-19 10:00:00,63.28,63.36,63.2,63.22,8200.0,40.7817,40.8333,40.7302,40.743,8200.0
2014-05-19 10:05:00,63.23,63.3,63.17,63.28,3400.0,40.7495,40.7946,40.7108,40.7817,3400.0
2014-05-19 10:10:00,63.29,63.32,63.25,63.29,8300.0,40.7882,40.8075,40.7624,40.7882,8300.0
2014-05-19 10:15:00,63.32,63.45,63.31,63.37,8200.0,40.8075,40.8913,40.801,40.8397,8200.0
2014-05-19 10:20:00,63.37,63.4,63.3,63.3,11000.0,40.8397,40.859,40.7946,40.7946,11000.0
2014-05-19 10:25:00,63.32,63.36,63.28,63.34,21900.0,40.8075,40.8333,40.7817,40.8204,21900.0
2014-05-19 10:30:00,63.37,63.53,63.37,63.47,13200.0,40.8397,40.9428,40.8397,40.9042,13200.0
2014-05-19 10:35:00,63.47,63.57,63.47,63.47,10400.0,40.9042,40.9686,40.9042,40.9042,10400.0
2014-05-19 10:40:00,63.51,63.6,63.5,63.6,8900.0,40.9299,40.9879,40.9235,40.9879,8900.0
2014-05-19 10:45:00,63.61,63.65,63.53,63.53,8600.0,40.9944,41.0202,40.9428,40.9428,8600.0
2014-05-19 10:50:00,63.56,63.57,63.52,63.55,9400.0,40.9622,40.9686,40.9364,40.9557,9400.0
2014-05-19 10:55:00,63.55,63.64,63.55,63.63,10700.0,40.9557,41.0137,40.9557,41.0073,10700.0
2014-05-19 11:00:00,63.64,63.64,63.59,63.62,6300.0,41.0137,41.0137,40.9815,41.0008,6300.0
2014-05-19 11:05:00,63.65,63.72,63.61,63.66,44800.0,41.0202,41.0653,40.9944,41.0266,44800.0
2014-05-19 11:10:00,63.66,63.92,63.66,63.92,49800.0,41.0266,41.1942,41.0266,41.1942,49800.0
2014-05-19 11:15:00,63.92,63.96,63.89,63.89,20900.0,41.1942,41.2199,41.1748,41.1748,20900.0
2014-05-19 11:20:00,63.91,63.92,63.88,63.92,11800.0,41.1877,41.1942,41.1684,41.1942,11800.0
2014-05-19 11:25:00,63.92,63.98,63.85,63.87,12000.0,41.1942,41.2328,41.1491,41.1619,12000.0
2014-05-19 11:30:00,63.86,63.87,63.78,63.83,17600.0,41.1555,41.1619,41.1039,41.1362,17600.0
2014-05-19 11:35:00,63.83,63.86,63.8,63.81,10400.0,41.1362,41.1555,41.1168,41.1233,10400.0
2014-05-19 11:40:00,63.8,63.82,63.78,63.81,5100.0,41.1168,41.1297,41.1039,41.1233,5100.0
2014-05-19 11:45:00,63.8,63.81,63.72,63.72,9200.0,41.1168,41.1233,41.0653,41.0653,9200.0
2014-05-19 11:50:00,63.73,63.8,63.73,63.8,23200.0,41.0717,41.1168,41.0717,41.1168,23200.0
2014-05-19 11:55:00,63.8,63.83,63.76,63.82,7700.0,41.1168,41.1362,41.0911,41.1297,7700.0
2014-05-19 12:00:00,63.83,63.85,63.78,63.78,5300.0,41.1362,41.1491,41.1039,41.1039,5300.0
2014-05-19 12:05:00,63.77,63.86,63.76,63.84,4600.0,41.0975,41.1555,41.0911,41.1426,4600.0
2014-05-19 12:10:00,63.84,63.86,63.8,63.85,13200.0,41.1426,41.1555,41.1168,41.1491,13200.0
2014-05-19 12:15:00,63.86,63.9,63.84,63.9,4400.0,41.1555,41.1813,41.1426,41.1813,4400.0
2014-05-19 12:20:00,63.9,63.93,63.84,63.92,7300.0,41.1813,41.2006,41.1426,41.1942,7300.0
2014-05-19 12:25:00,63.9,63.97,63.87,63.96,13500.0,41.1813,41.2264,41.1619,41.2199,13500.0
2014-05-19 12:30:00,63.96,63.98,63.88,63.9,6700.0,41.2199,41.2328,41.1684,41.1813,6700.0
2014-05-19 12:35:00,63.9,63.93,63.87,63.93,3900.0,41.1813,41.2006,41.1619,41.2006,3900.0
2014-05-19 12:40:00,63.93,63.93,63.85,63.86,2900.0,41.2006,41.2006,41.1491,41.1555,2900.0
2014-05-19 12:45:00,63.86,63.9,63.86,63.89,3700.0,41.1555,41.1813,41.1555,41.1748,3700.0
2014-05-19 12:50:00,63.85,63.86,63.82,63.86,6000.0,41.1491,41.1555,41.1297,41.1555,6000.0
2014-05-19 12:55:00,63.84,63.87,63.81,63.81,4700.0,41.1426,41.1619,41.1233,41.1233,4700.0
2014-05-19 13:00:00,63.8,63.83,63.76,63.8,24500.0,41.1168,41.1362,41.0911,41.1168,24500.0
2014-05-19 13:05:00,63.8,63.82,63.78,63.8,3400.0,41.1168,41.1297,41.1039,41.1168,3400.0
2014-05-19 13:10:00,63.81,63.81,63.75,63.75,13000.0,41.1233,41.1233,41.0846,41.0846,13000.0
2014-05-19 13:15:00,63.74,63.75,63.68,63.69,4400.0,41.0782,41.0846,41.0395,41.0459,4400.0
2014-05-19 13:20:00,63.68,63.72,63.68,63.72,4100.0,41.0395,41.0653,41.0395,41.0653,4100.0
2014-05-19 13:25:00,63.72,63.72,63.6,63.6,3800.0,41.0653,41.0653,40.9879,40.9879,3800.0
2014-05-19 13:30:00,63.59,63.62,63.55,63.55,7200.0,40.9815,41.0008,40.9557,40.9557,7200.0
2014-05-19 13:35:00,63.55,63.55,63.52,63.52,6600.0,40.9557,40.9557,40.9364,40.9364,6600.0
2014-05-19 13:40:00,63.51,63.56,63.51,63.56,6000.0,40.9299,40.9622,40.9299,40.9622,6000.0
2014-05-19 13:45:00,63.55,63.55,63.52,63.54,3500.0,40.9557,40.9557,40.9364,40.9493,3500.0
2014-05-19 13:50:00,63.55,63.56,63.5,63.5,3300.0,40.9557,40.9622,40.9235,40.9235,3300.0
2014-05-19 13:55:00,63.52,63.58,63.52,63.56,4300.0,40.9364,40.975,40.9364,40.9622,4300.0
2014-05-19 14:00:00,63.55,63.6,63.54,63.55,3300.0,40.9557,40.9879,40.9493,40.9557,3300.0
2014-05-19 14:05:00,63.55,63.55,63.49,63.49,3200.0,40.9557,40.9557,40.917,40.917,3200.0
2014-05-19 14:10:00,63.51,63.51,63.46,63.47,5400.0,40.9299,40.9299,40.8977,40.9042,5400.0
2014-05-19 14:15:00,63.48,63.52,63.46,63.46,5100.0,40.9106,40.9364,40.8977,40.8977,5100.0
2014-05-19 14:20:00,63.49,63.53,63.46,63.51,6600.0,40.917,40.9428,40.8977,40.9299,6600.0
2014-05-19 14:25:00,63.51,63.54,63.48,63.52,8700.0,40.9299,40.9493,40.9106,40.9364,8700.0
2014-05-19 14:30:00,63.52,63.54,63.5,63.52,9000.0,40.9364,40.9493,40.9235,40.9364,9000.0
2014-05-19 14:35:00,63.53,63.55,63.51,63.54,10700.0,40.9428,40.9557,40.9299,40.9493,10700.0
2014-05-19 14:40:00,63.53,63.53,63.49,63.5,3300.0,40.9428,40.9428,40.917,40.9235,3300.0
2014-05-19 14:45:00,63.49,63.54,63.48,63.48,8100.0,40.917,40.9493,40.9106,40.9106,8100.0
2014-05-19 14:50:00,63.48,63.6,63.47,63.6,15900.0,40.9106,40.9879,40.9042,40.9879,15900.0
2014-05-19 14:55:00,63.58,63.58,63.48,63.51,14500.0,40.975,40.975,40.9106,40.9299,14500.0
2014-05-19 15:00:00,63.51,63.57,63.5,63.56,5900.0,40.9299,40.9686,40.9235,40.9622,5900.0
2014-05-19 15:05:00,63.55,63.59,63.53,63.57,9500.0,40.9557,40.9815,40.9428,40.9686,9500.0
2014-05-19 15:10:00,63.57,63.6,63.55,63.6,14900.0,40.9686,40.9879,40.9557,40.9879,14900.0
2014-05-19 15:15:00,63.57,63.57,63.49,63.56,15100.0,40.9686,40.9686,40.917,40.9622,15100.0
2014-05-19 15:20:00,63.55,63.65,63.55,63.6,13700.0,40.9557,41.0202,40.9557,40.9879,13700.0
2014-05-19 15:25:00,63.61,63.63,63.61,63.62,9500.0,40.9944,41.0073,40.9944,41.0008,9500.0
2014-05-19 15:30:00,63.63,63.78,63.63,63.74,31400.0,41.0073,41.1039,41.0073,41.0782,31400.0
2014-05-19 15:35:00,63.73,63.74,63.63,63.7,18300.0,41.0717,41.0782,41.0073,41.0524,18300.0
2014-05-19 15:40:00,63.69,63.7,63.66,63.67,13300.0,41.0459,41.0524,41.0266,41.0331,13300.0
2014-05-19 15:45:00,63.66,63.68,63.64,63.64,10900.0,41.0266,41.0395,41.0137,41.0137,10900.0
2014-05-19 15:50:00,63.64,63.7,63.63,63.69,21900.0,41.0137,41.0524,41.0073,41.0459,21900.0
2014-05-19 15:55:00,63.7,63.72,63.65,63.66,37700.0,41.0524,41.0653,41.0202,41.0266,37700.0
2014-05-20 09:30:00,63.76,63.76,63.44,63.44,13300.0,41.0911,41.0911,40.8848,40.8848,13300.0
2014-05-20 09:35:00,63.43,63.71,63.26,63.67,13000.0,40.8784,41.0588,40.7688,41.0331,13000.0
2014-05-20 09:40:00,63.67,63.7,63.43,63.47,9000.0,41.0331,41.0524,40.8784,40.9042,9000.0
2014-05-20 09:45:00,63.48,63.69,63.43,63.54,23200.0,40.9106,41.0459,40.8784,40.9493,23200.0
2014-05-20 09:50:00,63.55,63.68,63.47,63.51,36400.0,40.9557,41.0395,40.9042,40.9299,36400.0
2014-05-20 09:55:00,63.47,63.68,63.45,63.57,12200.0,40.9042,41.0395,40.8913,40.9686,12200.0
2014-05-20 10:00:00,63.55,63.66,63.55,63.64,9200.0,40.9557,41.0266,40.9557,41.0137,9200.0
2014-05-20 10:05:00,63.62,63.65,63.5,63.5,5700.0,41.0008,41.0202,40.9235,40.9235,5700.0
2014-05-20 10:10:00,63.51,63.62,63.5,63.59,5900.0,40.9299,41.0008,40.9235,40.9815,5900.0
2014-05-20 10:15:00,63.59,63.64,63.48,63.53,12700.0,40.9815,41.0137,40.9106,40.9428,12700.0
2014-05-20 10:20:00,63.54,63.66,63.5,63.51,14100.0,40.9493,41.0266,40.9235,40.9299,14100.0
2014-05-20 10:25:00,63.53,63.66,63.46,63.5,8600.0,40.9428,41.0266,40.8977,40.9235,8600.0
2014-05-20 10:30:00,63.53,63.63,63.5,63.62,14300.0,40.9428,41.0073,40.9235,41.0008,14300.0
2014-05-20 10:35:00,63.62,63.68,63.58,63.65,10600.0,41.0008,41.0395,40.975,41.0202,10600.0
2014-05-20 10:40:00,63.62,63.68,63.59,63.65,6700.0,41.0008,41.0395,40.9815,41.0202,6700.0
2014-05-20 10:45:00,63.64,63.69,63.61,63.64,4700.0,41.0137,41.0459,40.9944,41.0137,4700.0
2014-05-20 10:50:00,63.63,63.64,63.58,63.58,4800.0,41.0073,41.0137,40.975,40.975,4800.0
2014-05-20 10:55:00,63.62,63.8,63.6,63.77,5700.0,41.0008,41.1168,40.9879,41.0975,5700.0
2014-05-20 11:00:00,63.78,63.78,63.69,63.72,2900.0,41.1039,41.1039,41.0459,41.0653,2900.0
2014-05-20 11:05:00,63.71,63.74,63.68,63.74,4100.0,41.0588,41.0782,41.0395,41.0782,4100.0
2014-05-20 11:10:00,63.73,63.73,63.69,63.72,2700.0,41.0717,41.0717,41.0459,41.0653,2700.0
2014-05-20 11:15:00,63.72,63.73,63.59,63.63,9000.0,41.0653,41.0717,40.9815,41.0073,9000.0
2014-05-20 11:20:00,63.61,63.68,63.59,63.68,7800.0,40.9944,41.0395,40.9815,41.0395,7800.0
2014-05-20 11:25:00,63.7,63.71,63.62,63.62,6100.0,41.0524,41.0588,41.0008,41.0008,6100.0
2014-05-20 11:30:00,63.64,63.67,63.6,63.61,4100.0,41.0137,41.0331,40.9879,40.9944,4100.0
2014-05-20 11:35:00,63.62,63.67,63.6,63.63,3800.0,41.0008,41.0331,40.9879,41.0073,3800.0
2014-05-20 11:40:00,63.62,63.74,63.62,63.72,5600.0,41.0008,41.0782,41.0008,41.0653,5600.0
2014-05-20 11:45:00,63.72,63.75,63.71,63.74,4900.0,41.0653,41.0846,41.0588,41.0782,4900.0
2014-05-20 11:50:00,63.7,63.72,63.67,63.7,2600.0,41.0524,41.0653,41.0331,41.0524,2600.0
2014-05-20 11:55:00,63.71,63.74,63.67,63.67,5800.0,41.0588,41.0782,41.0331,41.0331,5800.0
2014-05-20 12:00:00,63.68,63.68,63.5,63.51,6200.0,41.0395,41.0395,40.9235,40.9299,6200.0
2014-05-20 12:05:00,63.5,63.56,63.46,63.52,9700.0,40.9235,40.9622,40.8977,40.9364,9700.0
2014-05-20 12:10:00,63.51,63.53,63.35,63.43,6100.0,40.9299,40.9428,40.8268,40.8784,6100.0
2014-05-20 12:15:00,63.4,63.5,63.39,63.48,2500.0,40.859,40.9235,40.8526,40.9106,2500.0
2014-05-20 12:20:00,63.5,63.51,63.47,63.47,1900.0,40.9235,40.9299,40.9042,40.9042,1900.0
2014-05-20 12:25:00,63.47,63.5,63.41,63.41,4300.0,40.9042,40.9235,40.8655,40.8655,4300.0
2014-05-20 12:30:00,63.42,63.46,63.35,63.42,4500.0,40.8719,40.8977,40.8268,40.8719,4500.0
2014-05-20 12:35:00,63.43,63.43,63.34,63.34,3900.0,40.8784,40.8784,40.8204,40.8204,3900.0
2014-05-20 12:40:00,63.33,63.33,63.27,63.32,8500.0,40.8139,40.8139,40.7753,40.8075,8500.0
2014-05-20 12:45:00,63.37,63.38,63.27,63.31,13200.0,40.8397,40.8462,40.7753,40.801,13200.0
2014-05-20 12:50:00,63.33,63.41,63.33,63.38,1600.0,40.8139,40.8655,40.8139,40.8462,1600.0
2014-05-20 12:55:00,63.36,63.41,63.34,63.36,2300.0,40.8333,40.8655,40.8204,40.8333,2300.0
2014-05-20 13:00:00,63.36,63.44,63.35,63.44,3500.0,40.8333,40.8848,40.8268,40.8848,3500.0
2014-05-20 13:05:00,63.4,63.43,63.35,63.37,2400.0,40.859,40.8784,40.8268,40.8397,2400.0
2014-05-20 13:10:00,63.36,63.38,63.27,63.29,4200.0,40.8333,40.8462,40.7753,40.7882,4200.0
2014-05-20 13:15:00,63.27,63.27,63.18,63.18,2700.0,40.7753,40.7753,40.7173,40.7173,2700.0
2014-05-20 13:20:00,63.18,63.21,63.15,63.21,4100.0,40.7173,40.7366,40.6979,40.7366,4100.0
2014-05-20 13:25:00,63.19,63.24,63.15,63.23,2300.0,40.7237,40.7559,40.6979,40.7495,2300.0
2014-05-20 13:30:00,63.25,63.3,63.23,63.27,3100.0,40.7624,40.7946,40.7495,40.7753,3100.0
2014-05-20 13:35:00,63.23,63.25,63.17,63.21,3900.0,40.7495,40.7624,40.7108,40.7366,3900.0
2014-05-20 13:40:00,63.18,63.18,63.01,63.05,3500.0,40.7173,40.7173,40.6077,40.6335,3500.0
2014-05-20 13:45:00,63.05,63.06,62.99,63.02,4700.0,40.6335,40.6399,40.5948,40.6141,4700.0
2014-05-20 13:50:00,62.99,63.04,62.98,63.0,3900.0,40.5948,40.627,40.5884,40.6013,3900.0
2014-05-20 13:55:00,63.01,63.05,62.99,62.99,3200.0,40.6077,40.6335,40.5948,40.5948,3200.0
2014-05-20 14:00:00,63.0,63.15,63.0,63.13,2700.0,40.6013,40.6979,40.6013,40.685,2700.0
2014-05-20 14:05:00,63.13,63.19,63.1,63.14,7500.0,40.685,40.7237,40.6657,40.6915,7500.0
2014-05-20 14:10:00,63.16,63.2,63.09,63.1,20700.0,40.7044,40.7302,40.6593,40.6657,20700.0
2014-05-20 14:15:00,63.1,63.24,63.1,63.24,12700.0,40.6657,40.7559,40.6657,40.7559,12700.0
2014-05-20 14:20:00,63.24,63.27,63.22,63.25,5800.0,40.7559,40.7753,40.743,40.7624,5800.0
2014-05-20 14:25:00,63.24,63.27,63.19,63.22,6900.0,40.7559,40.7753,40.7237,40.743,6900.0
2014-05-20 14:30:00,63.24,63.24,63.17,63.22,7200.0,40.7559,40.7559,40.7108,40.743,7200.0
2014-05-20 14:35:00,63.22,63.25,63.11,63.22,40500.0,40.743,40.7624,40.6722,40.743,40500.0
2014-05-20 14:40:00,63.2,63.21,63.14,63.17,6700.0,40.7302,40.7366,40.6915,40.7108,6700.0
2014-05-20 14:45:00,63.19,63.22,63.14,63.21,76000.0,40.7237,40.743,40.6915,40.7366,76000.0
2014-05-20 14:50:00,63.21,63.21,63.14,63.18,2700.0,40.7366,40.7366,40.6915,40.7173,2700.0
2014-05-20 14:55:00,63.16,63.2,63.16,63.16,3200.0,40.7044,40.7302,40.7044,40.7044,3200.0
2014-05-20 15:00:00,63.16,63.23,63.15,63.22,11400.0,40.7044,40.7495,40.6979,40.743,11400.0
2014-05-20 15:05:00,63.21,63.26,63.21,63.25,6700.0,40.7366,40.7688,40.7366,40.7624,6700.0
2014-05-20 15:10:00,63.25,63.29,63.24,63.28,5000.0,40.7624,40.7882,40.7559,40.7817,5000.0
2014-05-20 15:15:00,63.28,63.31,63.27,63.3,7000.0,40.7817,40.801,40.7753,40.7946,7000.0
2014-05-20 15:20:00,63.3,63.3,63.24,63.27,7600.0,40.7946,40.7946,40.7559,40.7753,7600.0
2014-05-20 15:25:00,63.29,63.37,63.26,63.29,11200.0,40.7882,40.8397,40.7688,40.7882,11200.0
2014-05-20 15:30:00,63.28,63.34,63.28,63.3,12400.0,40.7817,40.8204,40.7817,40.7946,12400.0
2014-05-20 15:35:00,63.31,63.48,63.31,63.43,11500.0,40.801,40.9106,40.801,40.8784,11500.0
2014-05-20 15:40:00,63.44,63.47,63.42,63.45,7400.0,40.8848,40.9042,40.8719,40.8913,7400.0
2014-05-20 15:45:00,63.46,63.46,63.34,63.35,15300.0,40.8977,40.8977,40.8204,40.8268,15300.0
2014-05-20 15:50:00,63.34,63.35,63.3,63.32,40700.0,40.8204,40.8268,40.7946,40.8075,40700.0
2014-05-20 15:55:00,63.33,63.34,63.2,63.22,79600.0,40.8139,40.8204,40.7302,40.743,79600.0
2014-05-21 09:30:00,63.52,63.54,63.29,63.46,15300.0,40.9364,40.9493,40.7882,40.8977,15300.0
2014-05-21 09:35:00,63.53,63.72,63.5,63.61,8300.0,40.9428,41.0653,40.9235,40.9944,8300.0
2014-05-21 09:40:00,63.68,63.76,63.58,63.58,6500.0,41.0395,41.0911,40.975,40.975,6500.0
2014-05-21 09:45:00,63.6,63.87,63.6,63.81,6600.0,40.9879,41.1619,40.9879,41.1233,6600.0
2014-05-21 09:50:00,63.8,63.86,63.74,63.86,3800.0,41.1168,41.1555,41.0782,41.1555,3800.0
2014-05-21 09:55:00,63.86,63.86,63.79,63.84,2600.0,41.1555,41.1555,41.1104,41.1426,2600.0
2014-05-21 10:00:00,63.84,63.85,63.78,63.8,4300.0,41.1426,41.1491,41.1039,41.1168,4300.0
2014-05-21 10:05:00,63.81,63.86,63.8,63.82,2600.0,41.1233,41.1555,41.1168,41.1297,2600.0
2014-05-21 10:10:00,63.79,63.8,63.72,63.76,3900.0,41.1104,41.1168,41.0653,41.0911,3900.0
2014-05-21 10:15:00,63.77,63.78,63.7,63.71,2200.0,41.0975,41.1039,41.0524,41.0588,2200.0
2014-05-21 10:20:00,63.69,63.71,63.58,63.58,2900.0,41.0459,41.0588,40.975,40.975,2900.0
2014-05-21 10:25:00,63.57,63.6,63.51,63.59,8500.0,40.9686,40.9879,40.9299,40.9815,8500.0
2014-05-21 10:30:00,63.59,63.7,63.59,63.7,5000.0,40.9815,41.0524,40.9815,41.0524,5000.0
2014-05-21 10:35:00,63.68,63.74,63.64,63.68,12300.0,41.0395,41.0782,41.0137,41.0395,12300.0
2014-05-21 10:40:00,63.68,63.7,63.65,63.65,2500.0,41.0395,41.0524,41.0202,41.0202,2500.0
2014-05-21 10:45:00,63.68,63.73,63.64,63.68,7300.0,41.0395,41.0717,41.0137,41.0395,7300.0
2014-05-21 10:50:00,63.67,63.71,63.63,63.71,2600.0,41.0331,41.0588,41.0073,41.0588,2600.0
2014-05-21 10:55:00,63.75,63.75,63.62,63.63,4800.0,41.0846,41.0846,41.0008,41.0073,4800.0
2014-05-21 11:00:00,63.61,63.61,63.55,63.57,3400.0,40.9944,40.9944,40.9557,40.9686,3400.0
2014-05-21 11:05:00,63.57,63.64,63.55,63.63,4600.0,40.9686,41.0137,40.9557,41.0073,4600.0
2014-05-21 11:10:00,63.63,63.63,63.58,63.58,1200.0,41.0073,41.0073,40.975,40.975,1200.0
2014-05-21 11:15:00,63.59,63.6,63.5,63.52,3300.0,40.9815,40.9879,40.9235,40.9364,3300.0
2014-05-21 11:20:00,63.52,63.53,63.46,63.46,1900.0,40.9364,40.9428,40.8977,40.8977,1900.0
2014-05-21 11:25:00,63.46,63.46,63.4,63.41,6300.0,40.8977,40.8977,40.859,40.8655,6300.0
2014-05-21 11:30:00,63.42,63.46,63.41,63.41,1900.0,40.8719,40.8977,40.8655,40.8655,1900.0
2014-05-21 11:35:00,63.41,63.48,63.4,63.45,3400.0,40.8655,40.9106,40.859,40.8913,3400.0
2014-05-21 11:40:00,63.43,63.43,63.36,63.38,2400.0,40.8784,40.8784,40.8333,40.8462,2400.0
2014-05-21 11:45:00,63.35,63.36,63.25,63.25,4900.0,40.8268,40.8333,40.7624,40.7624,4900.0
2014-05-21 11:50:00,63.23,63.28,63.22,63.27,2700.0,40.7495,40.7817,40.743,40.7753,2700.0
2014-05-21 11:55:00,63.3,63.35,63.3,63.34,4200.0,40.7946,40.8268,40.7946,40.8204,4200.0
2014-05-21 12:00:00,63.33,63.36,63.3,63.35,3000.0,40.8139,40.8333,40.7946,40.8268,3000.0
2014-05-21 12:05:00,63.34,63.37,63.3,63.31,4300.0,40.8204,40.8397,40.7946,40.801,4300.0
2014-05-21 12:10:00,63.3,63.36,63.29,63.35,3000.0,40.7946,40.8333,40.7882,40.8268,3000.0
2014-05-21 12:15:00,63.39,63.41,63.34,63.37,8900.0,40.8526,40.8655,40.8204,40.8397,8900.0
2014-05-21 12:20:00,63.4,63.4,63.35,63.37,1700.0,40.859,40.859,40.8268,40.8397,1700.0
2014-05-21 12:25:00,63.39,63.45,63.39,63.44,3300.0,40.8526,40.8913,40.8526,40.8848,3300.0
2014-05-21 12:30:00,63.42,63.49,63.4,63.45,6100.0,40.8719,40.917,40.859,40.8913,6100.0
2014-05-21 12:35:00,63.46,63.51,63.43,63.5,6600.0,40.8977,40.9299,40.8784,40.9235,6600.0
2014-05-21 12:40:00,63.47,63.48,63.44,63.44,800.0,40.9042,40.9106,40.8848,40.8848,800.0
2014-05-21 12:45:00,63.48,63.48,63.41,63.44,2500.0,40.9106,40.9106,40.8655,40.8848,2500.0
2014-05-21 12:50:00,63.44,63.5,63.42,63.46,2800.0,40.8848,40.9235,40.8719,40.8977,2800.0
2014-05-21 12:55:00,63.47,63.52,63.45,63.52,1300.0,40.9042,40.9364,40.8913,40.9364,1300.0
2014-05-21 13:00:00,63.52,63.58,63.5,63.58,2700.0,40.9364,40.975,40.9235,40.975,2700.0
2014-05-21 13:05:00,63.57,63.59,63.54,63.54,3000.0,40.9686,40.9815,40.9493,40.9493,3000.0
2014-05-21 13:10:00,63.58,63.6,63.57,63.58,1200.0,40.975,40.9879,40.9686,40.975,1200.0
2014-05-21 13:15:00,63.57,63.58,63.55,63.57,2600.0,40.9686,40.975,40.9557,40.9686,2600.0
2014-05-21 13:20:00,63.58,63.59,63.55,63.56,1800.0,40.975,40.9815,40.9557,40.9622,1800.0
2014-05-21 13:25:00,63.57,63.57,63.54,63.54,2600.0,40.9686,40.9686,40.9493,40.9493,2600.0
2014-05-21 13:30:00,63.55,63.57,63.52,63.54,5800.0,40.9557,40.9686,40.9364,40.9493,5800.0
2014-05-21 13:35:00,63.54,63.56,63.52,63.52,1400.0,40.9493,40.9622,40.9364,40.9364,1400.0
2014-05-21 13:40:00,63.56,63.58,63.54,63.57,3700.0,40.9622,40.975,40.9493,40.9686,3700.0
2014-05-21 13:45:00,63.57,63.57,63.53,63.56,2100.0,40.9686,40.9686,40.9428,40.9622,2100.0
2014-05-21 13:50:00,63.54,63.59,63.54,63.58,4400.0,40.9493,40.9815,40.9493,40.975,4400.0
2014-05-21 13:55:00,63.56,63.58,63.55,63.55,600.0,40.9622,40.975,40.9557,40.9557,600.0
2014-05-21 14:00:00,63.53,63.6,63.49,63.58,4900.0,40.9428,40.9879,40.917,40.975,4900.0
2014-05-21 14:05:00,63.57,63.65,63.46,63.46,12800.0,40.9686,41.0202,40.8977,40.8977,12800.0
2014-05-21 14:10:00,63.43,63.43,63.32,63.35,4700.0,40.8784,40.8784,40.8075,40.8268,4700.0
2014-05-21 14:15:00,63.34,63.38,63.32,63.34,2600.0,40.8204,40.8462,40.8075,40.8204,2600.0
2014-05-21 14:20:00,63.33,63.42,63.31,63.4,7800.0,40.8139,40.8719,40.801,40.859,7800.0
2014-05-21 14:25:00,63.41,63.43,63.4,63.42,2400.0,40.8655,40.8784,40.859,40.8719,2400.0
2014-05-21 14:30:00,63.45,63.48,63.43,63.46,3500.0,40.8913,40.9106,40.8784,40.8977,3500.0
2014-05-21 14:35:00,63.45,63.5,63.44,63.45,3600.0,40.8913,40.9235,40.8848,40.8913,3600.0
2014-05-21 14:40:00,63.49,63.61,63.48,63.57,13800.0,40.917,40.9944,40.9106,40.9686,13800.0
2014-05-21 14:45:00,63.56,63.62,63.55,63.58,7300.0,40.9622,41.0008,40.9557,40.975,7300.0
2014-05-21 14:50:00,63.59,63.61,63.56,63.61,4800.0,40.9815,40.9944,40.9622,40.9944,4800.0
2014-05-21 14:55:00,63.6,63.65,63.6,63.63,5100.0,40.9879,41.0202,40.9879,41.0073,5100.0
2014-05-21 15:00:00,63.61,63.7,63.61,63.7,10700.0,40.9944,41.0524,40.9944,41.0524,10700.0
2014-05-21 15:05:00,63.69,63.7,63.65,63.68,3600.0,41.0459,41.0524,41.0202,41.0395,3600.0
2014-05-21 15:10:00,63.69,63.74,63.68,63.71,5800.0,41.0459,41.0782,41.0395,41.0588,5800.0
2014-05-21 15:15:00,63.72,63.8,63.7,63.78,8400.0,41.0653,41.1168,41.0524,41.1039,8400.0
2014-05-21 15:20:00,63.74,63.74,63.7,63.73,5800.0,41.0782,41.0782,41.0524,41.0717,5800.0
2014-05-21 15:25:00,63.72,63.74,63.67,63.71,7300.0,41.0653,41.0782,41.0331,41.0588,7300.0
2014-05-21 15:30:00,63.67,63.71,63.66,63.67,9000.0,41.0331,41.0588,41.0266,41.0331,9000.0
2014-05-21 15:35:00,63.65,63.66,63.61,63.63,8400.0,41.0202,41.0266,40.9944,41.0073,8400.0
2014-05-21 15:40:00,63.63,63.64,63.59,63.6,6800.0,41.0073,41.0137,40.9815,40.9879,6800.0
2014-05-21 15:45:00,63.6,63.6,63.54,63.55,16400.0,40.9879,40.9879,40.9493,40.9557,16400.0
2014-05-21 15:50:00,63.55,63.58,63.55,63.57,16700.0,40.9557,40.975,40.9557,40.9686,16700.0
2014-05-21 15:55:00,63.58,63.62,63.5,63.55,47500.0,40.975,41.0008,40.9235,40.9557,47500.0
2014-05-22 09:30:00,63.72,63.94,63.67,63.67,19900.0,41.0653,41.2071,41.0331,41.0331,19900.0
2014-05-22 09:35:00,63.8,63.9,63.71,63.73,5500.0,41.1168,41.1813,41.0588,41.0717,5500.0
2014-05-22 09:40:00,63.68,63.84,63.68,63.76,14600.0,41.0395,41.1426,41.0395,41.0911,14600.0
2014-05-22 09:45:00,63.69,63.78,63.67,63.72,5900.0,41.0459,41.1039,41.0331,41.0653,5900.0
2014-05-22 09:50:00,63.72,63.76,63.66,63.66,16500.0,41.0653,41.0911,41.0266,41.0266,16500.0
2014-05-22 09:55:00,63.67,63.75,63.66,63.74,3600.0,41.0331,41.0846,41.0266,41.0782,3600.0
2014-05-22 10:00:00,63.73,63.74,63.63,63.65,5900.0,41.0717,41.0782,41.0073,41.0202,5900.0
2014-05-22 10:05:00,63.62,63.65,63.54,63.65,6900.0,41.0008,41.0202,40.9493,41.0202,6900.0
2014-05-22 10:10:00,63.68,63.72,63.62,63.62,3000.0,41.0395,41.0653,41.0008,41.0008,3000.0
2014-05-22 10:15:00,63.67,63.69,63.63,63.64,3800.0,41.0331,41.0459,41.0073,41.0137,3800.0
2014-05-22 10:20:00,63.64,63.65,63.47,63.53,13300.0,41.0137,41.0202,40.9042,40.9428,13300.0
2014-05-22 10:25:00,63.52,63.59,63.46,63.47,6500.0,40.9364,40.9815,40.8977,40.9042,6500.0
2014-05-22 10:30:00,63.45,63.56,63.45,63.45,5800.0,40.8913,40.9622,40.8913,40.8913,5800.0
2014-05-22 10:35:00,63.47,63.52,63.47,63.52,8200.0,40.9042,40.9364,40.9042,40.9364,8200.0
2014-05-22 10:40:00,63.52,63.55,63.48,63.54,9200.0,40.9364,40.9557,40.9106,40.9493,9200.0
2014-05-22 10:45:00,63.52,63.68,63.51,63.67,11600.0,40.9364,41.0395,40.9299,41.0331,11600.0
2014-05-22 10:50:00,63.68,63.72,63.68,63.7,6000.0,41.0395,41.0653,41.0395,41.0524,6000.0
2014-05-22 10:55:00,63.71,63.72,63.67,63.72,5500.0,41.0588,41.0653,41.0331,41.0653,5500.0
2014-05-22 11:00:00,63.7,63.77,63.7,63.73,6500.0,41.0524,41.0975,41.0524,41.0717,6500.0
2014-05-22 11:05:00,63.73,63.75,63.68,63.68,11100.0,41.0717,41.0846,41.0395,41.0395,11100.0
2014-05-22 11:10:00,63.7,63.73,63.68,63.72,4100.0,41.0524,41.0717,41.0395,41.0653,4100.0
2014-05-22 11:15:00,63.72,63.79,63.71,63.79,6500.0,41.0653,41.1104,41.0588,41.1104,6500.0
2014-05-22 11:20:00,63.77,63.83,63.76,63.83,9800.0,41.0975,41.1362,41.0911,41.1362,9800.0
2014-05-22 11:25:00,63.84,63.94,63.83,63.9,8900.0,41.1426,41.2071,41.1362,41.1813,8900.0
2014-05-22 11:30:00,63.88,63.91,63.84,63.84,7400.0,41.1684,41.1877,41.1426,41.1426,7400.0
2014-05-22 11:35:00,63.85,63.85,63.79,63.8,7300.0,41.1491,41.1491,41.1104,41.1168,7300.0
2014-05-22 11:40:00,63.82,63.86,63.8,63.83,6700.0,41.1297,41.1555,41.1168,41.1362,6700.0
2014-05-22 11:45:00,63.82,63.86,63.82,63.83,5700.0,41.1297,41.1555,41.1297,41.1362,5700.0
2014-05-22 11:50:00,63.83,63.88,63.83,63.87,7000.0,41.1362,41.1684,41.1362,41.1619,7000.0
2014-05-22 11:55:00,63.86,63.93,63.86,63.91,6300.0,41.1555,41.2006,41.1555,41.1877,6300.0
2014-05-22 12:00:00,63.9,63.9,63.81,63.87,11800.0,41.1813,41.1813,41.1233,41.1619,11800.0
2014-05-22 12:05:00,63.87,63.88,63.86,63.88,2900.0,41.1619,41.1684,41.1555,41.1684,2900.0
2014-05-22 12:10:00,63.89,63.89,63.85,63.85,7800.0,41.1748,41.1748,41.1491,41.1491,7800.0
2014-05-22 12:15:00,63.86,63.91,63.84,63.91,11900.0,41.1555,41.1877,41.1426,41.1877,11900.0
2014-05-22 12:20:00,63.9,63.96,63.9,63.96,4000.0,41.1813,41.2199,41.1813,41.2199,4000.0
2014-05-22 12:25:00,63.95,64.04,63.94,64.04,6800.0,41.2135,41.2715,41.2071,41.2715,6800.0
2014-05-22 12:30:00,64.05,64.05,64.0,64.01,6100.0,41.2779,41.2779,41.2457,41.2522,6100.0
2014-05-22 12:35:00,64.01,64.01,63.96,64.0,4600.0,41.2522,41.2522,41.2199,41.2457,4600.0
2014-05-22 12:40:00,63.99,64.0,63.94,63.97,4300.0,41.2393,41.2457,41.2071,41.2264,4300.0
2014-05-22 12:45:00,63.97,63.97,63.89,63.89,3300.0,41.2264,41.2264,41.1748,41.1748,3300.0
2014-05-22 12:50:00,63.88,63.89,63.84,63.85,4000.0,41.1684,41.1748,41.1426,41.1491,4000.0
2014-05-22 12:55:00,63.84,63.85,63.82,63.84,8800.0,41.1426,41.1491,41.1297,41.1426,8800.0
2014-05-22 13:00:00,63.84,63.9,63.84,63.9,6500.0,41.1426,41.1813,41.1426,41.1813,6500.0
2014-05-22 13:05:00,63.92,63.96,63.9,63.9,4000.0,41.1942,41.2199,41.1813,41.1813,4000.0
2014-05-22 13:10:00,63.9,63.91,63.86,63.88,2000.0,41.1813,41.1877,41.1555,41.1684,2000.0
2014-05-22 13:15:00,63.88,63.88,63.85,63.85,2000.0,41.1684,41.1684,41.1491,41.1491,2000.0
2014-05-22 13:20:00,63.86,63.87,63.85,63.87,2500.0,41.1555,41.1619,41.1491,41.1619,2500.0
2014-05-22 13:25:00,63.87,63.94,63.85,63.94,5500.0,41.1619,41.2071,41.1491,41.2071,5500.0
2014-05-22 13:30:00,63.94,63.96,63.94,63.96,1800.0,41.2071,41.2199,41.2071,41.2199,1800.0
2014-05-22 13:35:00,63.96,63.97,63.95,63.96,4900.0,41.2199,41.2264,41.2135,41.2199,4900.0
2014-05-22 13:40:00,63.96,64.0,63.94,63.95,11400.0,41.2199,41.2457,41.2071,41.2135,11400.0
2014-05-22 13:45:00,63.96,63.98,63.94,63.94,6800.0,41.2199,41.2328,41.2071,41.2071,6800.0
2014-05-22 13:50:00,63.93,63.96,63.9,63.96,10700.0,41.2006,41.2199,41.1813,41.2199,10700.0
2014-05-22 13:55:00,63.97,63.97,63.93,63.93,6700.0,41.2264,41.2264,41.2006,41.2006,6700.0
2014-05-22 14:00:00,63.93,63.93,63.86,63.86,8800.0,41.2006,41.2006,41.1555,41.1555,8800.0
2014-05-22 14:05:00,63.86,63.86,63.82,63.82,2900.0,41.1555,41.1555,41.1297,41.1297,2900.0
2014-05-22 14:10:00,63.82,63.83,63.81,63.83,4800.0,41.1297,41.1362,41.1233,41.1362,4800.0
2014-05-22 14:15:00,63.83,63.84,63.77,63.82,7400.0,41.1362,41.1426,41.0975,41.1297,7400.0
2014-05-22 14:20:00,63.81,63.84,63.81,63.84,3000.0,41.1233,41.1426,41.1233,41.1426,3000.0
2014-05-22 14:25:00,63.84,63.84,63.82,63.84,6000.0,41.1426,41.1426,41.1297,41.1426,6000.0
2014-05-22 14:30:00,63.85,63.91,63.84,63.86,14200.0,41.1491,41.1877,41.1426,41.1555,14200.0
2014-05-22 14:35:00,63.86,63.87,63.81,63.82,5500.0,41.1555,41.1619,41.1233,41.1297,5500.0
2014-05-22 14:40:00,63.83,63.86,63.82,63.84,4000.0,41.1362,41.1555,41.1297,41.1426,4000.0
2014-05-22 14:45:00,63.83,63.84,63.83,63.83,2500.0,41.1362,41.1426,41.1362,41.1362,2500.0
2014-05-22 14:50:00,63.82,63.83,63.79,63.83,7500.0,41.1297,41.1362,41.1104,41.1362,7500.0
2014-05-22 14:55:00,63.83,63.88,63.81,63.85,8000.0,41.1362,41.1684,41.1233,41.1491,8000.0
2014-05-22 15:00:00,63.84,63.86,63.82,63.84,4900.0,41.1426,41.1555,41.1297,41.1426,4900.0
2014-05-22 15:05:00,63.83,63.84,63.75,63.79,8400.0,41.1362,41.1426,41.0846,41.1104,8400.0
2014-05-22 15:10:00,63.77,63.78,63.73,63.74,8300.0,41.0975,41.1039,41.0717,41.0782,8300.0
2014-05-22 15:15:00,63.74,63.79,63.72,63.76,9600.0,41.0782,41.1104,41.0653,41.0911,9600.0
2014-05-22 15:20:00,63.76,63.8,63.75,63.78,8000.0,41.0911,41.1168,41.0846,41.1039,8000.0
2014-05-22 15:25:00,63.78,63.8,63.75,63.78,8900.0,41.1039,41.1168,41.0846,41.1039,8900.0
2014-05-22 15:30:00,63.78,63.8,63.76,63.78,9200.0,41.1039,41.1168,41.0911,41.1039,9200.0
2014-05-22 15:35:00,63.77,63.8,63.76,63.77,14800.0,41.0975,41.1168,41.0911,41.0975,14800.0
2014-05-22 15:40:00,63.77,63.78,63.72,63.72,8900.0,41.0975,41.1039,41.0653,41.0653,8900.0
2014-05-22 15:45:00,63.73,63.74,63.68,63.69,29100.0,41.0717,41.0782,41.0395,41.0459,29100.0
2014-05-22 15:50:00,63.7,63.73,63.66,63.66,26200.0,41.0524,41.0717,41.0266,41.0266,26200.0
2014-05-22 15:55:00,63.66,63.66,63.6,63.64,35000.0,41.0266,41.0266,40.9879,41.0137,35000.0
2014-05-23 09:30:00,63.9,63.9,63.67,63.86,20900.0,41.1813,41.1813,41.0331,41.1555,20900.0
2014-05-23 09:35:00,63.86,63.9,63.75,63.79,3300.0,41.1555,41.1813,41.0846,41.1104,3300.0
2014-05-23 09:40:00,63.8,63.84,63.7,63.82,4000.0,41.1168,41.1426,41.0524,41.1297,4000.0
2014-05-23 09:45:00,63.78,63.84,63.7,63.78,3600.0,41.1039,41.1426,41.0524,41.1039,3600.0
2014-05-23 09:50:00,63.77,63.87,63.71,63.87,3400.0,41.0975,41.1619,41.0588,41.1619,3400.0
2014-05-23 09:55:00,63.96,63.99,63.96,63.98,900.0,41.2199,41.2393,41.2199,41.2328,900.0
2014-05-23 10:00:00,64.0,64.14,63.93,64.07,4200.0,41.2457,41.3359,41.2006,41.2908,4200.0
2014-05-23 10:05:00,64.04,64.06,63.97,64.01,8300.0,41.2715,41.2844,41.2264,41.2522,8300.0
2014-05-23 10:10:00,64.02,64.12,64.01,64.05,3700.0,41.2586,41.3231,41.2522,41.2779,3700.0
2014-05-23 10:15:00,64.06,64.06,63.94,64.01,3500.0,41.2844,41.2844,41.2071,41.2522,3500.0
2014-05-23 10:20:00,64.03,64.06,63.96,64.01,4200.0,41.2651,41.2844,41.2199,41.2522,4200.0
2014-05-23 10:25:00,64.03,64.07,64.02,64.03,5200.0,41.2651,41.2908,41.2586,41.2651,5200.0
2014-05-23 10:30:00,64.04,64.09,64.04,64.06,2800.0,41.2715,41.3037,41.2715,41.2844,2800.0
2014-05-23 10:35:00,64.06,64.06,63.95,63.98,2600.0,41.2844,41.2844,41.2135,41.2328,2600.0
2014-05-23 10:40:00,63.98,64.0,63.94,63.94,3700.0,41.2328,41.2457,41.2071,41.2071,3700.0
2014-05-23 10:45:00,63.94,64.06,63.94,64.05,4600.0,41.2071,41.2844,41.2071,41.2779,4600.0
2014-05-23 10:50:00,64.05,64.07,64.01,64.01,9700.0,41.2779,41.2908,41.2522,41.2522,9700.0
2014-05-23 10:55:00,64.03,64.05,64.0,64.04,5500.0,41.2651,41.2779,41.2457,41.2715,5500.0
2014-05-23 11:00:00,64.02,64.03,64.0,64.02,2100.0,41.2586,41.2651,41.2457,41.2586,2100.0
2014-05-23 11:05:00,64.01,64.07,64.01,64.03,3900.0,41.2522,41.2908,41.2522,41.2651,3900.0
2014-05-23 11:10:00,64.06,64.06,64.01,64.01,2600.0,41.2844,41.2844,41.2522,41.2522,2600.0
2014-05-23 11:15:00,64.03,64.08,64.02,64.06,4100.0,41.2651,41.2973,41.2586,41.2844,4100.0
2014-05-23 11:20:00,64.06,64.06,63.98,64.05,6500.0,41.2844,41.2844,41.2328,41.2779,6500.0
2014-05-23 11:25:00,64.05,64.09,64.01,64.07,19800.0,41.2779,41.3037,41.2522,41.2908,19800.0
2014-05-23 11:30:00,64.06,64.15,64.06,64.13,16600.0,41.2844,41.3424,41.2844,41.3295,16600.0
2014-05-23 11:35:00,64.12,64.12,64.08,64.08,2200.0,41.3231,41.3231,41.2973,41.2973,2200.0
2014-05-23 11:40:00,64.08,64.12,64.05,64.05,1300.0,41.2973,41.3231,41.2779,41.2779,1300.0
2014-05-23 11:45:00,64.07,64.09,64.05,64.05,1800.0,41.2908,41.3037,41.2779,41.2779,1800.0
2014-05-23 11:50:00,64.06,64.09,64.05,64.05,1300.0,41.2844,41.3037,41.2779,41.2779,1300.0
2014-05-23 11:55:00,64.05,64.09,64.04,64.09,41200.0,41.2779,41.3037,41.2715,41.3037,41200.0
2014-05-23 12:00:00,64.1,64.19,64.09,64.18,2800.0,41.3102,41.3682,41.3037,41.3617,2800.0
2014-05-23 12:05:00,64.17,64.18,64.13,64.16,55900.0,41.3553,41.3617,41.3295,41.3488,55900.0
2014-05-23 12:10:00,64.16,64.17,64.13,64.16,3900.0,41.3488,41.3553,41.3295,41.3488,3900.0
2014-05-23 12:15:00,64.14,64.18,64.14,64.18,4300.0,41.3359,41.3617,41.3359,41.3617,4300.0
2014-05-23 12:20:00,64.18,64.19,64.16,64.19,1900.0,41.3617,41.3682,41.3488,41.3682,1900.0
2014-05-23 12:25:00,64.18,64.19,64.15,64.17,3000.0,41.3617,41.3682,41.3424,41.3553,3000.0
2014-05-23 12:30:00,64.17,64.19,64.17,64.17,3100.0,41.3553,41.3682,41.3553,41.3553,3100.0
2014-05-23 12:35:00,64.18,64.18,64.16,64.16,2700.0,41.3617,41.3617,41.3488,41.3488,2700.0
2014-05-23 12:40:00,64.18,64.19,64.17,64.19,2900.0,41.3617,41.3682,41.3553,41.3682,2900.0
2014-05-23 12:45:00,64.19,64.2,64.17,64.18,1700.0,41.3682,41.3746,41.3553,41.3617,1700.0
2014-05-23 12:50:00,64.19,64.22,64.19,64.2,4600.0,41.3682,41.3875,41.3682,41.3746,4600.0
2014-05-23 12:55:00,64.2,64.21,64.18,64.21,2900.0,41.3746,41.3811,41.3617,41.3811,2900.0
2014-05-23 13:00:00,64.2,64.25,64.2,64.24,6600.0,41.3746,41.4068,41.3746,41.4004,6600.0
2014-05-23 13:05:00,64.24,64.3,64.24,64.29,3000.0,41.4004,41.4391,41.4004,41.4326,3000.0
2014-05-23 13:10:00,64.3,64.3,64.25,64.25,2700.0,41.4391,41.4391,41.4068,41.4068,2700.0
2014-05-23 13:15:00,64.25,64.26,64.24,64.24,2900.0,41.4068,41.4133,41.4004,41.4004,2900.0
2014-05-23 13:20:00,64.24,64.24,64.21,64.21,2100.0,41.4004,41.4004,41.3811,41.3811,2100.0
2014-05-23 13:25:00,64.21,64.25,64.21,64.25,2400.0,41.3811,41.4068,41.3811,41.4068,2400.0
2014-05-23 13:30:00,64.25,64.26,64.23,64.24,1900.0,41.4068,41.4133,41.394,41.4004,1900.0
2014-05-23 13:35:00,64.24,64.27,64.23,64.27,5100.0,41.4004,41.4197,41.394,41.4197,5100.0
2014-05-23 13:40:00,64.26,64.26,64.21,64.23,1800.0,41.4133,41.4133,41.3811,41.394,1800.0
2014-05-23 13:45:00,64.24,64.25,64.23,64.24,2800.0,41.4004,41.4068,41.394,41.4004,2800.0
2014-05-23 13:50:00,64.24,64.28,64.23,64.28,3800.0,41.4004,41.4262,41.394,41.4262,3800.0
2014-05-23 13:55:00,64.24,64.24,64.12,64.15,31200.0,41.4004,41.4004,41.3231,41.3424,31200.0
2014-05-23 14:00:00,64.16,64.22,64.16,64.2,7600.0,41.3488,41.3875,41.3488,41.3746,7600.0
2014-05-23 14:05:00,64.19,64.21,64.19,64.19,3300.0,41.3682,41.3811,41.3682,41.3682,3300.0
2014-05-23 14:10:00,64.2,64.2,64.18,64.18,5300.0,41.3746,41.3746,41.3617,41.3617,5300.0
2014-05-23 14:15:00,64.18,64.19,64.13,64.13,8300.0,41.3617,41.3682,41.3295,41.3295,8300.0
2014-05-23 14:20:00,64.13,64.13,64.07,64.08,4700.0,41.3295,41.3295,41.2908,41.2973,4700.0
2014-05-23 14:25:00,64.09,64.15,64.08,64.13,5700.0,41.3037,41.3424,41.2973,41.3295,5700.0
2014-05-23 14:30:00,64.14,64.14,64.08,64.09,6800.0,41.3359,41.3359,41.2973,41.3037,6800.0
2014-05-23 14:35:00,64.1,64.16,64.09,64.16,8100.0,41.3102,41.3488,41.3037,41.3488,8100.0
2014-05-23 14:40:00,64.16,64.2,64.16,64.18,3500.0,41.3488,41.3746,41.3488,41.3617,3500.0
2014-05-23 14:45:00,64.17,64.17,64.16,64.16,2000.0,41.3553,41.3553,41.3488,41.3488,2000.0
2014-05-23 14:50:00,64.17,64.21,64.16,64.21,3800.0,41.3553,41.3811,41.3488,41.3811,3800.0
2014-05-23 14:55:00,64.22,64.23,64.19,64.19,4600.0,41.3875,41.394,41.3682,41.3682,4600.0
2014-05-23 15:00:00,64.19,64.2,64.17,64.17,3500.0,41.3682,41.3746,41.3553,41.3553,3500.0
2014-05-23 15:05:00,64.17,64.17,64.14,64.15,6100.0,41.3553,41.3553,41.3359,41.3424,6100.0
2014-05-23 15:10:00,64.15,64.17,64.14,64.15,9400.0,41.3424,41.3553,41.3359,41.3424,9400.0
2014-05-23 15:15:00,64.14,64.16,64.13,64.14,5100.0,41.3359,41.3488,41.3295,41.3359,5100.0
2014-05-23 15:20:00,64.13,64.19,64.13,64.17,10400.0,41.3295,41.3682,41.3295,41.3553,10400.0
2014-05-23 15:25:00,64.17,64.19,64.15,64.18,8500.0,41.3553,41.3682,41.3424,41.3617,8500.0
2014-05-23 15:30:00,64.18,64.18,64.15,64.17,9200.0,41.3617,41.3617,41.3424,41.3553,9200.0
2014-05-23 15:35:00,64.17,64.17,64.15,64.16,21300.0,41.3553,41.3553,41.3424,41.3488,21300.0
2014-05-23 15:40:00,64.17,64.17,64.14,64.15,15900.0,41.3553,41.3553,41.3359,41.3424,15900.0
2014-05-23 15:45:00,64.15,64.16,64.12,64.15,24400.0,41.3424,41.3488,41.3231,41.3424,24400.0
2014-05-23 15:50:00,64.15,64.18,64.14,64.18,64300.0,41.3424,41.3617,41.3359,41.3617,64300.0
2014-05-23 15:55:00,64.18,64.19,64.15,64.19,53200.0,41.3617,41.3682,41.3424,41.3682,53200.0
2014-05-27 09:30:00,64.39,64.44,64.21,64.21,16000.0,41.4971,41.5293,41.3811,41.3811,16000.0
2014-05-27 09:35:00,64.18,64.27,64.11,64.16,4000.0,41.3617,41.4197,41.3166,41.3488,4000.0
2014-05-27 09:40:00,64.18,64.4,64.18,64.36,12300.0,41.3617,41.5035,41.3617,41.4777,12300.0
2014-05-27 09:45:00,64.36,64.46,64.34,64.45,33400.0,41.4777,41.5422,41.4648,41.5357,33400.0
2014-05-27 09:50:00,64.45,64.47,64.4,64.41,4900.0,41.5357,41.5486,41.5035,41.51,4900.0
2014-05-27 09:55:00,64.42,64.58,64.42,64.45,15500.0,41.5164,41.6195,41.5164,41.5357,15500.0
2014-05-27 10:00:00,64.44,64.45,64.34,64.45,28600.0,41.5293,41.5357,41.4648,41.5357,28600.0
2014-05-27 10:05:00,64.45,64.47,64.38,64.45,13900.0,41.5357,41.5486,41.4906,41.5357,13900.0
2014-05-27 10:10:00,64.44,64.49,64.38,64.49,9100.0,41.5293,41.5615,41.4906,41.5615,9100.0
2014-05-27 10:15:00,64.48,64.52,64.45,64.51,26200.0,41.5551,41.5808,41.5357,41.5744,26200.0
2014-05-27 10:20:00,64.49,64.62,64.48,64.5,15200.0,41.5615,41.6453,41.5551,41.568,15200.0
2014-05-27 10:25:00,64.52,64.6,64.5,64.56,20400.0,41.5808,41.6324,41.568,41.6066,20400.0
2014-05-27 10:30:00,64.57,64.61,64.57,64.57,2400.0,41.6131,41.6388,41.6131,41.6131,2400.0
2014-05-27 10:35:00,64.58,64.6,64.55,64.56,10900.0,41.6195,41.6324,41.6002,41.6066,10900.0
2014-05-27 10:40:00,64.59,64.62,64.57,64.62,5200.0,41.626,41.6453,41.6131,41.6453,5200.0
2014-05-27 10:45:00,64.62,64.67,64.61,64.65,4700.0,41.6453,41.6775,41.6388,41.6646,4700.0
2014-05-27 10:50:00,64.65,64.69,64.63,64.65,6700.0,41.6646,41.6904,41.6517,41.6646,6700.0
2014-05-27 10:55:00,64.64,64.7,64.62,64.7,10000.0,41.6582,41.6968,41.6453,41.6968,10000.0
2014-05-27 11:00:00,64.71,64.8,64.7,64.79,17500.0,41.7033,41.7613,41.6968,41.7549,17500.0
2014-05-27 11:05:00,64.78,64.78,64.69,64.72,12900.0,41.7484,41.7484,41.6904,41.7097,12900.0
2014-05-27 11:10:00,64.72,64.81,64.71,64.75,10000.0,41.7097,41.7677,41.7033,41.7291,10000.0
2014-05-27 11:15:00,64.75,64.82,64.74,64.79,13200.0,41.7291,41.7742,41.7226,41.7549,13200.0
2014-05-27 11:20:00,64.8,64.8,64.72,64.78,6000.0,41.7613,41.7613,41.7097,41.7484,6000.0
2014-05-27 11:25:00,64.76,64.82,64.72,64.73,8300.0,41.7355,41.7742,41.7097,41.7162,8300.0
2014-05-27 11:30:00,64.74,64.76,64.66,64.67,18200.0,41.7226,41.7355,41.6711,41.6775,18200.0
2014-05-27 11:35:00,64.67,64.72,64.67,64.71,17800.0,41.6775,41.7097,41.6775,41.7033,17800.0
2014-05-27 11:40:00,64.66,64.66,64.56,64.56,3900.0,41.6711,41.6711,41.6066,41.6066,3900.0
2014-05-27 11:45:00,64.57,64.6,64.56,64.6,4300.0,41.6131,41.6324,41.6066,41.6324,4300.0
2014-05-27 11:50:00,64.59,64.59,64.52,64.52,3000.0,41.626,41.626,41.5808,41.5808,3000.0
2014-05-27 11:55:00,64.52,64.55,64.51,64.51,2900.0,41.5808,41.6002,41.5744,41.5744,2900.0
2014-05-27 12:00:00,64.5,64.54,64.5,64.53,2700.0,41.568,41.5937,41.568,41.5873,2700.0
2014-05-27 12:05:00,64.52,64.54,64.51,64.54,1800.0,41.5808,41.5937,41.5744,41.5937,1800.0
2014-05-27 12:10:00,64.54,64.54,64.51,64.51,5800.0,41.5937,41.5937,41.5744,41.5744,5800.0
2014-05-27 12:15:00,64.51,64.51,64.46,64.51,3700.0,41.5744,41.5744,41.5422,41.5744,3700.0
2014-05-27 12:20:00,64.52,64.52,64.48,64.48,1900.0,41.5808,41.5808,41.5551,41.5551,1900.0
2014-05-27 12:25:00,64.47,64.49,64.41,64.49,4800.0,41.5486,41.5615,41.51,41.5615,4800.0
2014-05-27 12:30:00,64.48,64.52,64.47,64.52,2800.0,41.5551,41.5808,41.5486,41.5808,2800.0
2014-05-27 12:35:00,64.52,64.56,64.51,64.51,21700.0,41.5808,41.6066,41.5744,41.5744,21700.0
2014-05-27 12:40:00,64.53,64.54,64.48,64.51,3000.0,41.5873,41.5937,41.5551,41.5744,3000.0
2014-05-27 12:45:00,64.54,64.55,64.53,64.55,600.0,41.5937,41.6002,41.5873,41.6002,600.0
2014-05-27 12:50:00,64.54,64.59,64.52,64.54,11200.0,41.5937,41.626,41.5808,41.5937,11200.0
2014-05-27 12:55:00,64.55,64.57,64.53,64.53,2500.0,41.6002,41.6131,41.5873,41.5873,2500.0
2014-05-27 13:00:00,64.55,64.58,64.54,64.58,3500.0,41.6002,41.6195,41.5937,41.6195,3500.0
2014-05-27 13:05:00,64.56,64.62,64.56,64.62,4500.0,41.6066,41.6453,41.6066,41.6453,4500.0
2014-05-27 13:10:00,64.58,64.61,64.58,64.58,2000.0,41.6195,41.6388,41.6195,41.6195,2000.0
2014-05-27 13:15:00,64.61,64.62,64.55,64.56,4600.0,41.6388,41.6453,41.6002,41.6066,4600.0
2014-05-27 13:20:00,64.56,64.6,64.55,64.6,5200.0,41.6066,41.6324,41.6002,41.6324,5200.0
2014-05-27 13:25:00,64.59,64.66,64.59,64.65,5100.0,41.626,41.6711,41.626,41.6646,5100.0
2014-05-27 13:30:00,64.65,64.68,64.63,64.66,22000.0,41.6646,41.684,41.6517,41.6711,22000.0
2014-05-27 13:35:00,64.67,64.79,64.65,64.74,21500.0,41.6775,41.7549,41.6646,41.7226,21500.0
2014-05-27 13:40:00,64.73,64.79,64.72,64.78,8700.0,41.7162,41.7549,41.7097,41.7484,8700.0
2014-05-27 13:45:00,64.79,65.0,64.79,64.91,29900.0,41.7549,41.8902,41.7549,41.8322,29900.0
2014-05-27 13:50:00,64.91,64.91,64.85,64.87,4800.0,41.8322,41.8322,41.7935,41.8064,4800.0
2014-05-27 13:55:00,64.88,64.88,64.84,64.87,5200.0,41.8129,41.8129,41.7871,41.8064,5200.0
2014-05-27 14:00:00,64.86,64.88,64.85,64.87,3100.0,41.8,41.8129,41.7935,41.8064,3100.0
2014-05-27 14:05:00,64.86,64.87,64.83,64.84,5100.0,41.8,41.8064,41.7806,41.7871,5100.0
2014-05-27 14:10:00,64.85,64.88,64.85,64.87,4900.0,41.7935,41.8129,41.7935,41.8064,4900.0
2014-05-27 14:15:00,64.88,64.88,64.86,64.88,5500.0,41.8129,41.8129,41.8,41.8129,5500.0
2014-05-27 14:20:00,64.88,64.93,64.87,64.93,4400.0,41.8129,41.8451,41.8064,41.8451,4400.0
2014-05-27 14:25:00,64.92,64.92,64.89,64.89,6100.0,41.8386,41.8386,41.8193,41.8193,6100.0
2014-05-27 14:30:00,64.91,64.95,64.89,64.89,11600.0,41.8322,41.858,41.8193,41.8193,11600.0
2014-05-27 14:35:00,64.9,64.92,64.85,64.85,12300.0,41.8257,41.8386,41.7935,41.7935,12300.0
2014-05-27 14:40:00,64.85,64.89,64.85,64.87,8000.0,41.7935,41.8193,41.7935,41.8064,8000.0
2014-05-27 14:45:00,64.86,64.87,64.85,64.87,5400.0,41.8,41.8064,41.7935,41.8064,5400.0
2014-05-27 14:50:00,64.87,64.9,64.86,64.89,9300.0,41.8064,41.8257,41.8,41.8193,9300.0
2014-05-27 14:55:00,64.88,64.89,64.85,64.87,5300.0,41.8129,41.8193,41.7935,41.8064,5300.0
2014-05-27 15:00:00,64.87,64.89,64.86,64.88,10300.0,41.8064,41.8193,41.8,41.8129,10300.0
2014-05-27 15:05:00,64.89,64.93,64.88,64.92,7200.0,41.8193,41.8451,41.8129,41.8386,7200.0
2014-05-27 15:10:00,64.92,64.95,64.9,64.95,8400.0,41.8386,41.858,41.8257,41.858,8400.0
2014-05-27 15:15:00,64.95,64.99,64.95,64.96,5500.0,41.858,41.8837,41.858,41.8644,5500.0
2014-05-27 15:20:00,64.97,64.99,64.95,64.99,8400.0,41.8709,41.8837,41.858,41.8837,8400.0
2014-05-27 15:25:00,64.99,65.05,64.99,65.05,13100.0,41.8837,41.9224,41.8837,41.9224,13100.0
2014-05-27 15:30:00,65.03,65.05,65.0,65.03,10200.0,41.9095,41.9224,41.8902,41.9095,10200.0
2014-05-27 15:35:00,65.02,65.05,65.01,65.04,18700.0,41.9031,41.9224,41.8966,41.916,18700.0
2014-05-27 15:40:00,65.03,65.13,65.02,65.12,17300.0,41.9095,41.974,41.9031,41.9675,17300.0
2014-05-27 15:45:00,65.12,65.12,65.09,65.12,18500.0,41.9675,41.9675,41.9482,41.9675,18500.0
2014-05-27 15:50:00,65.12,65.2,65.12,65.2,89400.0,41.9675,42.0191,41.9675,42.0191,89400.0
2014-05-27 15:55:00,65.19,65.24,65.15,65.24,91400.0,42.0126,42.0449,41.9869,42.0449,91400.0
2014-05-28 09:30:00,65.42,65.42,64.96,64.96,21800.0,42.1609,42.1609,41.8644,41.8644,21800.0
2014-05-28 09:35:00,64.96,65.24,64.8,65.17,5500.0,41.8644,42.0449,41.7613,41.9997,5500.0
2014-05-28 09:40:00,65.11,65.26,64.99,65.24,13500.0,41.9611,42.0578,41.8837,42.0449,13500.0
2014-05-28 09:45:00,65.21,65.28,65.11,65.12,8500.0,42.0255,42.0706,41.9611,41.9675,8500.0
2014-05-28 09:50:00,65.18,65.25,65.14,65.14,5700.0,42.0062,42.0513,41.9804,41.9804,5700.0
2014-05-28 09:55:00,65.1,65.17,65.0,65.12,10800.0,41.9546,41.9997,41.8902,41.9675,10800.0
2014-05-28 10:00:00,65.1,65.1,64.92,64.94,7300.0,41.9546,41.9546,41.8386,41.8515,7300.0
2014-05-28 10:05:00,64.97,65.11,64.97,65.08,8600.0,41.8709,41.9611,41.8709,41.9417,8600.0
2014-05-28 10:10:00,65.03,65.14,64.96,65.14,50700.0,41.9095,41.9804,41.8644,41.9804,50700.0
2014-05-28 10:15:00,65.12,65.16,65.07,65.1,34700.0,41.9675,41.9933,41.9353,41.9546,34700.0
2014-05-28 10:20:00,65.1,65.16,65.08,65.11,14300.0,41.9546,41.9933,41.9417,41.9611,14300.0
2014-05-28 10:25:00,65.1,65.11,65.04,65.04,1900.0,41.9546,41.9611,41.916,41.916,1900.0
2014-05-28 10:30:00,65.05,65.09,65.03,65.07,7200.0,41.9224,41.9482,41.9095,41.9353,7200.0
2014-05-28 10:35:00,65.07,65.13,65.05,65.1,13100.0,41.9353,41.974,41.9224,41.9546,13100.0
2014-05-28 10:40:00,65.11,65.12,65.05,65.09,13000.0,41.9611,41.9675,41.9224,41.9482,13000.0
2014-05-28 10:45:00,65.08,65.13,65.03,65.12,6300.0,41.9417,41.974,41.9095,41.9675,6300.0
2014-05-28 10:50:00,65.11,65.14,65.07,65.12,6700.0,41.9611,41.9804,41.9353,41.9675,6700.0
2014-05-28 10:55:00,65.12,65.27,65.12,65.27,11200.0,41.9675,42.0642,41.9675,42.0642,11200.0
2014-05-28 11:00:00,65.27,65.31,65.24,65.27,6600.0,42.0642,42.09,42.0449,42.0642,6600.0
2014-05-28 11:05:00,65.27,65.33,65.24,65.32,5700.0,42.0642,42.1029,42.0449,42.0964,5700.0
2014-05-28 11:10:00,65.31,65.31,65.24,65.24,2700.0,42.09,42.09,42.0449,42.0449,2700.0
2014-05-28 11:15:00,65.24,65.24,65.2,65.2,3200.0,42.0449,42.0449,42.0191,42.0191,3200.0
2014-05-28 11:20:00,65.21,65.21,65.17,65.18,1500.0,42.0255,42.0255,41.9997,42.0062,1500.0
2014-05-28 11:25:00,65.17,65.17,65.12,65.14,4400.0,41.9997,41.9997,41.9675,41.9804,4400.0
2014-05-28 11:30:00,65.13,65.16,65.1,65.13,4500.0,41.974,41.9933,41.9546,41.974,4500.0
2014-05-28 11:35:00,65.14,65.15,65.12,65.13,3100.0,41.9804,41.9869,41.9675,41.974,3100.0
2014-05-28 11:40:00,65.11,65.13,65.08,65.13,6000.0,41.9611,41.974,41.9417,41.974,6000.0
2014-05-28 11:45:00,65.13,65.14,65.08,65.09,2200.0,41.974,41.9804,41.9417,41.9482,2200.0
2014-05-28 11:50:00,65.07,65.07,65.01,65.06,4300.0,41.9353,41.9353,41.8966,41.9289,4300.0
2014-05-28 11:55:00,65.05,65.05,64.99,65.01,5400.0,41.9224,41.9224,41.8837,41.8966,5400.0
2014-05-28 12:00:00,65.0,65.06,64.99,65.04,4900.0,41.8902,41.9289,41.8837,41.916,4900.0
2014-05-28 12:05:00,65.03,65.03,65.01,65.02,7200.0,41.9095,41.9095,41.8966,41.9031,7200.0
2014-05-28 12:10:00,65.02,65.03,65.0,65.02,5200.0,41.9031,41.9095,41.8902,41.9031,5200.0
2014-05-28 12:15:00,65.01,65.01,64.98,64.98,5500.0,41.8966,41.8966,41.8773,41.8773,5500.0
2014-05-28 12:20:00,64.98,64.99,64.94,64.94,1900.0,41.8773,41.8837,41.8515,41.8515,1900.0
2014-05-28 12:25:00,64.91,64.92,64.89,64.9,2600.0,41.8322,41.8386,41.8193,41.8257,2600.0
2014-05-28 12:30:00,64.9,64.92,64.9,64.91,2000.0,41.8257,41.8386,41.8257,41.8322,2000.0
2014-05-28 12:35:00,64.9,64.96,64.9,64.95,2300.0,41.8257,41.8644,41.8257,41.858,2300.0
2014-05-28 12:40:00,64.95,64.99,64.91,64.98,2100.0,41.858,41.8837,41.8322,41.8773,2100.0
2014-05-28 12:45:00,64.96,64.96,64.93,64.96,2500.0,41.8644,41.8644,41.8451,41.8644,2500.0
2014-05-28 12:50:00,64.96,64.97,64.94,64.97,6800.0,41.8644,41.8709,41.8515,41.8709,6800.0
2014-05-28 12:55:00,64.98,65.0,64.98,64.99,1600.0,41.8773,41.8902,41.8773,41.8837,1600.0
2014-05-28 13:00:00,64.98,65.05,64.98,65.05,5000.0,41.8773,41.9224,41.8773,41.9224,5000.0
2014-05-28 13:05:00,65.05,65.06,65.03,65.05,4300.0,41.9224,41.9289,41.9095,41.9224,4300.0
2014-05-28 13:10:00,65.05,65.1,65.05,65.1,8200.0,41.9224,41.9546,41.9224,41.9546,8200.0
2014-05-28 13:15:00,65.08,65.13,65.08,65.13,7800.0,41.9417,41.974,41.9417,41.974,7800.0
2014-05-28 13:20:00,65.13,65.15,65.12,65.13,4300.0,41.974,41.9869,41.9675,41.974,4300.0
2014-05-28 13:25:00,65.13,65.16,65.12,65.15,6100.0,41.974,41.9933,41.9675,41.9869,6100.0
2014-05-28 13:30:00,65.16,65.21,65.15,65.18,9300.0,41.9933,42.0255,41.9869,42.0062,9300.0
2014-05-28 13:35:00,65.19,65.21,65.18,65.18,6800.0,42.0126,42.0255,42.0062,42.0062,6800.0
2014-05-28 13:40:00,65.18,65.18,65.14,65.17,9600.0,42.0062,42.0062,41.9804,41.9997,9600.0
2014-05-28 13:45:00,65.18,65.19,65.14,65.17,8500.0,42.0062,42.0126,41.9804,41.9997,8500.0
2014-05-28 13:50:00,65.17,65.26,65.16,65.25,6900.0,41.9997,42.0578,41.9933,42.0513,6900.0
2014-05-28 13:55:00,65.26,65.28,65.23,65.24,5700.0,42.0578,42.0706,42.0384,42.0449,5700.0
2014-05-28 14:00:00,65.24,65.28,65.23,65.23,6200.0,42.0449,42.0706,42.0384,42.0384,6200.0
2014-05-28 14:05:00,65.24,65.27,65.23,65.26,7000.0,42.0449,42.0642,42.0384,42.0578,7000.0
2014-05-28 14:10:00,65.27,65.27,65.24,65.25,5000.0,42.0642,42.0642,42.0449,42.0513,5000.0
2014-05-28 14:15:00,65.27,65.28,65.22,65.23,7000.0,42.0642,42.0706,42.032,42.0384,7000.0
2014-05-28 14:20:00,65.23,65.27,65.23,65.26,9600.0,42.0384,42.0642,42.0384,42.0578,9600.0
2014-05-28 14:25:00,65.26,65.27,65.22,65.22,5800.0,42.0578,42.0642,42.032,42.032,5800.0
2014-05-28 14:30:00,65.22,65.23,65.2,65.21,7600.0,42.032,42.0384,42.0191,42.0255,7600.0
2014-05-28 14:35:00,65.21,65.24,65.21,65.23,3700.0,42.0255,42.0449,42.0255,42.0384,3700.0
2014-05-28 14:40:00,65.23,65.28,65.22,65.25,27300.0,42.0384,42.0706,42.032,42.0513,27300.0
2014-05-28 14:45:00,65.25,65.3,65.25,65.27,17900.0,42.0513,42.0835,42.0513,42.0642,17900.0
2014-05-28 14:50:00,65.27,65.35,65.27,65.32,9100.0,42.0642,42.1158,42.0642,42.0964,9100.0
2014-05-28 14:55:00,65.32,65.39,65.3,65.37,24900.0,42.0964,42.1415,42.0835,42.1286,24900.0
2014-05-28 15:00:00,65.37,65.45,65.37,65.43,16300.0,42.1286,42.1802,42.1286,42.1673,16300.0
2014-05-28 15:05:00,65.42,65.42,65.35,65.37,6600.0,42.1609,42.1609,42.1158,42.1286,6600.0
2014-05-28 15:10:00,65.37,65.41,65.36,65.41,7800.0,42.1286,42.1544,42.1222,42.1544,7800.0
2014-05-28 15:15:00,65.41,65.48,65.41,65.45,10500.0,42.1544,42.1995,42.1544,42.1802,10500.0
2014-05-28 15:20:00,65.44,65.47,65.41,65.42,10100.0,42.1738,42.1931,42.1544,42.1609,10100.0
2014-05-28 15:25:00,65.41,65.43,65.39,65.41,9400.0,42.1544,42.1673,42.1415,42.1544,9400.0
2014-05-28 15:30:00,65.41,65.42,65.4,65.41,6500.0,42.1544,42.1609,42.148,42.1544,6500.0
2014-05-28 15:35:00,65.41,65.42,65.37,65.39,15000.0,42.1544,42.1609,42.1286,42.1415,15000.0
2014-05-28 15:40:00,65.4,65.4,65.37,65.37,11600.0,42.148,42.148,42.1286,42.1286,11600.0
2014-05-28 15:45:00,65.37,65.46,65.35,65.45,30200.0,42.1286,42.1866,42.1158,42.1802,30200.0
2014-05-28 15:50:00,65.46,65.5,65.42,65.5,90700.0,42.1866,42.2124,42.1609,42.2124,90700.0
2014-05-28 15:55:00,65.49,65.52,65.41,65.42,70700.0,42.206,42.2253,42.1544,42.1609,70700.0
2014-05-29 09:30:00,65.48,65.6,65.39,65.4,45600.0,42.1995,42.2769,42.1415,42.148,45600.0
2014-05-29 09:35:00,65.41,65.44,65.33,65.37,50800.0,42.1544,42.1738,42.1029,42.1286,50800.0
2014-05-29 09:40:00,65.39,65.62,65.35,65.61,46000.0,42.1415,42.2898,42.1158,42.2833,46000.0
2014-05-29 09:45:00,65.62,65.71,65.55,65.6,51900.0,42.2898,42.3478,42.2446,42.2769,51900.0
2014-05-29 09:50:00,65.55,65.58,65.5,65.52,39500.0,42.2446,42.264,42.2124,42.2253,39500.0
2014-05-29 09:55:00,65.53,65.65,65.53,65.56,14600.0,42.2318,42.3091,42.2318,42.2511,14600.0
2014-05-29 10:00:00,65.55,65.56,65.47,65.49,5200.0,42.2446,42.2511,42.1931,42.206,5200.0
2014-05-29 10:05:00,65.46,65.54,65.29,65.3,13400.0,42.1866,42.2382,42.0771,42.0835,13400.0
2014-05-29 10:10:00,65.34,65.4,65.26,65.3,12300.0,42.1093,42.148,42.0578,42.0835,12300.0
2014-05-29 10:15:00,65.28,65.31,65.18,65.28,13600.0,42.0706,42.09,42.0062,42.0706,13600.0
2014-05-29 10:20:00,65.26,65.34,65.24,65.26,23700.0,42.0578,42.1093,42.0449,42.0578,23700.0
2014-05-29 10:25:00,65.25,65.3,65.24,65.29,15300.0,42.0513,42.0835,42.0449,42.0771,15300.0
2014-05-29 10:30:00,65.28,65.3,65.2,65.21,13100.0,42.0706,42.0835,42.0191,42.0255,13100.0
2014-05-29 10:35:00,65.23,65.25,65.1,65.11,20000.0,42.0384,42.0513,41.9546,41.9611,20000.0
2014-05-29 10:40:00,65.12,65.17,65.06,65.15,30500.0,41.9675,41.9997,41.9289,41.9869,30500.0
2014-05-29 10:45:00,65.15,65.31,65.14,65.28,32700.0,41.9869,42.09,41.9804,42.0706,32700.0
2014-05-29 10:50:00,65.26,65.26,65.19,65.22,31100.0,42.0578,42.0578,42.0126,42.032,31100.0
2014-05-29 10:55:00,65.26,65.32,65.26,65.29,2600.0,42.0578,42.0964,42.0578,42.0771,2600.0
2014-05-29 11:00:00,65.27,65.3,65.25,65.3,2700.0,42.0642,42.0835,42.0513,42.0835,2700.0
2014-05-29 11:05:00,65.3,65.36,65.27,65.34,5000.0,42.0835,42.1222,42.0642,42.1093,5000.0
2014-05-29 11:10:00,65.35,65.35,65.26,65.3,3800.0,42.1158,42.1158,42.0578,42.0835,3800.0
2014-05-29 11:15:00,65.3,65.39,65.29,65.36,3000.0,42.0835,42.1415,42.0771,42.1222,3000.0
2014-05-29 11:20:00,65.37,65.45,65.36,65.42,5400.0,42.1286,42.1802,42.1222,42.1609,5400.0
2014-05-29 11:25:00,65.43,65.48,65.42,65.48,5300.0,42.1673,42.1995,42.1609,42.1995,5300.0
2014-05-29 11:30:00,65.48,65.55,65.47,65.5,3900.0,42.1995,42.2446,42.1931,42.2124,3900.0
2014-05-29 11:35:00,65.5,65.5,65.47,65.47,1800.0,42.2124,42.2124,42.1931,42.1931,1800.0
2014-05-29 11:40:00,65.44,65.45,65.42,65.42,2200.0,42.1738,42.1802,42.1609,42.1609,2200.0
2014-05-29 11:45:00,65.4,65.4,65.36,65.38,3200.0,42.148,42.148,42.1222,42.1351,3200.0
2014-05-29 11:50:00,65.34,65.34,65.29,65.31,1900.0,42.1093,42.1093,42.0771,42.09,1900.0
2014-05-29 11:55:00,65.32,65.32,65.29,65.3,2200.0,42.0964,42.0964,42.0771,42.0835,2200.0
2014-05-29 12:00:00,65.29,65.35,65.29,65.34,3000.0,42.0771,42.1158,42.0771,42.1093,3000.0
2014-05-29 12:05:00,65.34,65.38,65.33,65.38,2000.0,42.1093,42.1351,42.1029,42.1351,2000.0
2014-05-29 12:10:00,65.38,65.39,65.34,65.34,8400.0,42.1351,42.1415,42.1093,42.1093,8400.0
2014-05-29 12:15:00,65.34,65.34,65.3,65.32,3200.0,42.1093,42.1093,42.0835,42.0964,3200.0
2014-05-29 12:20:00,65.3,65.3,65.28,65.28,900.0,42.0835,42.0835,42.0706,42.0706,900.0
2014-05-29 12:25:00,65.26,65.27,65.22,65.27,4600.0,42.0578,42.0642,42.032,42.0642,4600.0
2014-05-29 12:30:00,65.26,65.28,65.23,65.26,5400.0,42.0578,42.0706,42.0384,42.0578,5400.0
2014-05-29 12:35:00,65.24,65.29,65.22,65.25,15800.0,42.0449,42.0771,42.032,42.0513,15800.0
2014-05-29 12:40:00,65.26,65.29,65.25,65.29,1500.0,42.0578,42.0771,42.0513,42.0771,1500.0
2014-05-29 12:45:00,65.27,65.27,65.25,65.25,3200.0,42.0642,42.0642,42.0513,42.0513,3200.0
2014-05-29 12:50:00,65.26,65.26,65.26,65.26,500.0,42.0578,42.0578,42.0578,42.0578,500.0
2014-05-29 12:55:00,65.26,65.27,65.24,65.27,2200.0,42.0578,42.0642,42.0449,42.0642,2200.0
2014-05-29 13:00:00,65.27,65.31,65.24,65.24,5100.0,42.0642,42.09,42.0449,42.0449,5100.0
2014-05-29 13:05:00,65.23,65.23,65.2,65.21,9100.0,42.0384,42.0384,42.0191,42.0255,9100.0
2014-05-29 13:10:00,65.2,65.2,65.09,65.09,3700.0,42.0191,42.0191,41.9482,41.9482,3700.0
2014-05-29 13:15:00,65.09,65.09,65.06,65.07,1000.0,41.9482,41.9482,41.9289,41.9353,1000.0
2014-05-29 13:20:00,65.08,65.11,65.04,65.11,4700.0,41.9417,41.9611,41.916,41.9611,4700.0
2014-05-29 13:25:00,65.11,65.16,65.11,65.16,7000.0,41.9611,41.9933,41.9611,41.9933,7000.0
2014-05-29 13:30:00,65.16,65.24,65.15,65.24,7500.0,41.9933,42.0449,41.9869,42.0449,7500.0
2014-05-29 13:35:00,65.24,65.32,65.21,65.32,10700.0,42.0449,42.0964,42.0255,42.0964,10700.0
2014-05-29 13:40:00,65.32,65.4,65.32,65.39,7700.0,42.0964,42.148,42.0964,42.1415,7700.0
2014-05-29 13:45:00,65.4,65.41,65.36,65.38,5300.0,42.148,42.1544,42.1222,42.1351,5300.0
2014-05-29 13:50:00,65.39,65.42,65.39,65.42,5200.0,42.1415,42.1609,42.1415,42.1609,5200.0
2014-05-29 13:55:00,65.42,65.48,65.41,65.48,7600.0,42.1609,42.1995,42.1544,42.1995,7600.0
2014-05-29 14:00:00,65.45,65.48,65.43,65.45,5400.0,42.1802,42.1995,42.1673,42.1802,5400.0
2014-05-29 14:05:00,65.45,65.5,65.45,65.48,5900.0,42.1802,42.2124,42.1802,42.1995,5900.0
2014-05-29 14:10:00,65.48,65.48,65.47,65.47,900.0,42.1995,42.1995,42.1931,42.1931,900.0
2014-05-29 14:15:00,65.47,65.47,65.43,65.44,5600.0,42.1931,42.1931,42.1673,42.1738,5600.0
2014-05-29 14:20:00,65.43,65.44,65.4,65.43,3400.0,42.1673,42.1738,42.148,42.1673,3400.0
2014-05-29 14:25:00,65.43,65.44,65.41,65.42,4800.0,42.1673,42.1738,42.1544,42.1609,4800.0
2014-05-29 14:30:00,65.41,65.45,65.41,65.43,4100.0,42.1544,42.1802,42.1544,42.1673,4100.0
2014-05-29 14:35:00,65.43,65.49,65.43,65.46,6400.0,42.1673,42.206,42.1673,42.1866,6400.0
2014-05-29 14:40:00,65.44,65.45,65.43,65.44,5900.0,42.1738,42.1802,42.1673,42.1738,5900.0
2014-05-29 14:45:00,65.43,65.46,65.43,65.44,4500.0,42.1673,42.1866,42.1673,42.1738,4500.0
2014-05-29 14:50:00,65.44,65.46,65.39,65.46,15400.0,42.1738,42.1866,42.1415,42.1866,15400.0
2014-05-29 14:55:00,65.46,65.5,65.45,65.48,9100.0,42.1866,42.2124,42.1802,42.1995,9100.0
2014-05-29 15:00:00,65.48,65.56,65.47,65.52,3900.0,42.1995,42.2511,42.1931,42.2253,3900.0
2014-05-29 15:05:00,65.5,65.5,65.46,65.48,10900.0,42.2124,42.2124,42.1866,42.1995,10900.0
2014-05-29 15:10:00,65.49,65.5,65.45,65.45,5500.0,42.206,42.2124,42.1802,42.1802,5500.0
2014-05-29 15:15:00,65.44,65.44,65.38,65.41,6000.0,42.1738,42.1738,42.1351,42.1544,6000.0
2014-05-29 15:20:00,65.41,65.45,65.41,65.45,5500.0,42.1544,42.1802,42.1544,42.1802,5500.0
2014-05-29 15:25:00,65.46,65.51,65.45,65.5,11600.0,42.1866,42.2189,42.1802,42.2124,11600.0
2014-05-29 15:30:00,65.5,65.51,65.43,65.44,16800.0,42.2124,42.2189,42.1673,42.1738,16800.0
2014-05-29 15:35:00,65.45,65.48,65.42,65.48,15600.0,42.1802,42.1995,42.1609,42.1995,15600.0
2014-05-29 15:40:00,65.48,65.52,65.47,65.5,14900.0,42.1995,42.2253,42.1931,42.2124,14900.0
2014-05-29 15:45:00,65.5,65.51,65.45,65.51,13000.0,42.2124,42.2189,42.1802,42.2189,13000.0
2014-05-29 15:50:00,65.52,65.59,65.52,65.56,38500.0,42.2253,42.2704,42.2253,42.2511,38500.0
2014-05-29 15:55:00,65.57,65.66,65.53,65.65,102800.0,42.2575,42.3155,42.2318,42.3091,102800.0
2014-05-30 09:30:00,65.75,65.76,65.22,65.28,22600.0,42.3735,42.38,42.032,42.0706,22600.0
2014-05-30 09:35:00,65.22,65.77,65.15,65.77,29000.0,42.032,42.3864,41.9869,42.3864,29000.0
2014-05-30 09:40:00,65.69,65.74,65.56,65.56,9400.0,42.3349,42.3671,42.2511,42.2511,9400.0
2014-05-30 09:45:00,65.54,65.73,65.54,65.69,11300.0,42.2382,42.3606,42.2382,42.3349,11300.0
2014-05-30 09:50:00,65.66,65.76,65.62,65.76,17400.0,42.3155,42.38,42.2898,42.38,17400.0
2014-05-30 09:55:00,65.76,65.8,65.73,65.8,8400.0,42.38,42.4058,42.3606,42.4058,8400.0
2014-05-30 10:00:00,65.79,65.83,65.75,65.77,8000.0,42.3993,42.4251,42.3735,42.3864,8000.0
2014-05-30 10:05:00,65.74,65.77,65.68,65.71,5000.0,42.3671,42.3864,42.3284,42.3478,5000.0
2014-05-30 10:10:00,65.68,65.84,65.66,65.75,9300.0,42.3284,42.4315,42.3155,42.3735,9300.0
2014-05-30 10:15:00,65.71,65.78,65.58,65.58,7200.0,42.3478,42.3929,42.264,42.264,7200.0
2014-05-30 10:20:00,65.58,65.66,65.55,65.57,10300.0,42.264,42.3155,42.2446,42.2575,10300.0
2014-05-30 10:25:00,65.58,65.64,65.54,65.61,8200.0,42.264,42.3026,42.2382,42.2833,8200.0
2014-05-30 10:30:00,65.61,65.61,65.5,65.53,5200.0,42.2833,42.2833,42.2124,42.2318,5200.0
2014-05-30 10:35:00,65.52,65.53,65.45,65.45,4200.0,42.2253,42.2318,42.1802,42.1802,4200.0
2014-05-30 10:40:00,65.45,65.45,65.41,65.44,3900.0,42.1802,42.1802,42.1544,42.1738,3900.0
2014-05-30 10:45:00,65.44,65.53,65.43,65.53,3500.0,42.1738,42.2318,42.1673,42.2318,3500.0
2014-05-30 10:50:00,65.53,65.61,65.53,65.57,20600.0,42.2318,42.2833,42.2318,42.2575,20600.0
2014-05-30 10:55:00,65.59,65.79,65.59,65.77,13400.0,42.2704,42.3993,42.2704,42.3864,13400.0
2014-05-30 11:00:00,65.77,65.85,65.77,65.78,10400.0,42.3864,42.438,42.3864,42.3929,10400.0
2014-05-30 11:05:00,65.78,65.8,65.75,65.76,6400.0,42.3929,42.4058,42.3735,42.38,6400.0
2014-05-30 11:10:00,65.77,65.84,65.75,65.84,8600.0,42.3864,42.4315,42.3735,42.4315,8600.0
2014-05-30 11:15:00,65.84,65.84,65.77,65.77,7700.0,42.4315,42.4315,42.3864,42.3864,7700.0
2014-05-30 11:20:00,65.79,65.79,65.75,65.77,6800.0,42.3993,42.3993,42.3735,42.3864,6800.0
2014-05-30 11:25:00,65.76,65.87,65.73,65.87,7000.0,42.38,42.4509,42.3606,42.4509,7000.0
2014-05-30 11:30:00,65.87,65.88,65.79,65.8,3700.0,42.4509,42.4573,42.3993,42.4058,3700.0
2014-05-30 11:35:00,65.8,65.85,65.78,65.78,4500.0,42.4058,42.438,42.3929,42.3929,4500.0
2014-05-30 11:40:00,65.79,65.8,65.76,65.78,5400.0,42.3993,42.4058,42.38,42.3929,5400.0
2014-05-30 11:45:00,65.78,65.81,65.78,65.8,2000.0,42.3929,42.4122,42.3929,42.4058,2000.0
2014-05-30 11:50:00,65.78,65.78,65.75,65.77,5800.0,42.3929,42.3929,42.3735,42.3864,5800.0
2014-05-30 11:55:00,65.78,65.78,65.7,65.72,4100.0,42.3929,42.3929,42.3413,42.3542,4100.0
2014-05-30 12:00:00,65.7,65.74,65.7,65.74,2900.0,42.3413,42.3671,42.3413,42.3671,2900.0
2014-05-30 12:05:00,65.74,65.78,65.71,65.73,4300.0,42.3671,42.3929,42.3478,42.3606,4300.0
2014-05-30 12:10:00,65.73,65.73,65.69,65.69,1800.0,42.3606,42.3606,42.3349,42.3349,1800.0
2014-05-30 12:15:00,65.68,65.7,65.68,65.69,1600.0,42.3284,42.3413,42.3284,42.3349,1600.0
2014-05-30 12:20:00,65.69,65.71,65.65,65.66,5700.0,42.3349,42.3478,42.3091,42.3155,5700.0
2014-05-30 12:25:00,65.66,65.66,65.6,65.64,2400.0,42.3155,42.3155,42.2769,42.3026,2400.0
2014-05-30 12:30:00,65.59,65.59,65.51,65.51,4000.0,42.2704,42.2704,42.2189,42.2189,4000.0
2014-05-30 12:35:00,65.54,65.54,65.44,65.46,8100.0,42.2382,42.2382,42.1738,42.1866,8100.0
2014-05-30 12:40:00,65.45,65.5,65.41,65.49,3600.0,42.1802,42.2124,42.1544,42.206,3600.0
2014-05-30 12:45:00,65.51,65.53,65.5,65.53,1800.0,42.2189,42.2318,42.2124,42.2318,1800.0
2014-05-30 12:50:00,65.53,65.53,65.46,65.51,4500.0,42.2318,42.2318,42.1866,42.2189,4500.0
2014-05-30 12:55:00,65.49,65.51,65.48,65.49,2500.0,42.206,42.2189,42.1995,42.206,2500.0
2014-05-30 13:00:00,65.49,65.58,65.44,65.57,4700.0,42.206,42.264,42.1738,42.2575,4700.0
2014-05-30 13:05:00,65.57,65.57,65.53,65.53,1000.0,42.2575,42.2575,42.2318,42.2318,1000.0
2014-05-30 13:10:00,65.5,65.53,65.5,65.5,3500.0,42.2124,42.2318,42.2124,42.2124,3500.0
2014-05-30 13:15:00,65.49,65.49,65.48,65.48,3400.0,42.206,42.206,42.1995,42.1995,3400.0
2014-05-30 13:20:00,65.43,65.47,65.42,65.46,3200.0,42.1673,42.1931,42.1609,42.1866,3200.0
2014-05-30 13:25:00,65.46,65.49,65.44,65.48,3300.0,42.1866,42.206,42.1738,42.1995,3300.0
2014-05-30 13:30:00,65.42,65.46,65.42,65.45,2200.0,42.1609,42.1866,42.1609,42.1802,2200.0
2014-05-30 13:35:00,65.45,65.46,65.4,65.41,2900.0,42.1802,42.1866,42.148,42.1544,2900.0
2014-05-30 13:40:00,65.41,65.46,65.4,65.4,3200.0,42.1544,42.1866,42.148,42.148,3200.0
2014-05-30 13:45:00,65.41,65.52,65.41,65.51,3600.0,42.1544,42.2253,42.1544,42.2189,3600.0
2014-05-30 13:50:00,65.47,65.53,65.45,65.5,7000.0,42.1931,42.2318,42.1802,42.2124,7000.0
2014-05-30 13:55:00,65.5,65.5,65.46,65.48,2300.0,42.2124,42.2124,42.1866,42.1995,2300.0
2014-05-30 14:00:00,65.47,65.48,65.43,65.48,2300.0,42.1931,42.1995,42.1673,42.1995,2300.0
2014-05-30 14:05:00,65.47,65.58,65.45,65.58,3600.0,42.1931,42.264,42.1802,42.264,3600.0
2014-05-30 14:10:00,65.58,65.58,65.54,65.56,1700.0,42.264,42.264,42.2382,42.2511,1700.0
2014-05-30 14:15:00,65.54,65.58,65.53,65.53,12100.0,42.2382,42.264,42.2318,42.2318,12100.0
2014-05-30 14:20:00,65.55,65.58,65.54,65.56,4200.0,42.2446,42.264,42.2382,42.2511,4200.0
2014-05-30 14:25:00,65.57,65.58,65.55,65.55,3200.0,42.2575,42.264,42.2446,42.2446,3200.0
2014-05-30 14:30:00,65.54,65.55,65.5,65.5,2200.0,42.2382,42.2446,42.2124,42.2124,2200.0
2014-05-30 14:35:00,65.5,65.56,65.5,65.56,3300.0,42.2124,42.2511,42.2124,42.2511,3300.0
2014-05-30 14:40:00,65.57,65.65,65.56,65.56,8200.0,42.2575,42.3091,42.2511,42.2511,8200.0
2014-05-30 14:45:00,65.57,65.6,65.57,65.6,2100.0,42.2575,42.2769,42.2575,42.2769,2100.0
2014-05-30 14:50:00,65.61,65.61,65.57,65.57,5500.0,42.2833,42.2833,42.2575,42.2575,5500.0
2014-05-30 14:55:00,65.58,65.61,65.54,65.55,4600.0,42.264,42.2833,42.2382,42.2446,4600.0
2014-05-30 15:00:00,65.55,65.56,65.53,65.54,3700.0,42.2446,42.2511,42.2318,42.2382,3700.0
2014-05-30 15:05:00,65.54,65.59,65.54,65.56,8300.0,42.2382,42.2704,42.2382,42.2511,8300.0
2014-05-30 15:10:00,65.56,65.56,65.53,65.55,4800.0,42.2511,42.2511,42.2318,42.2446,4800.0
2014-05-30 15:15:00,65.56,65.58,65.52,65.58,6900.0,42.2511,42.264,42.2253,42.264,6900.0
2014-05-30 15:20:00,65.58,65.59,65.54,65.55,7500.0,42.264,42.2704,42.2382,42.2446,7500.0
2014-05-30 15:25:00,65.55,65.59,65.53,65.57,10900.0,42.2446,42.2704,42.2318,42.2575,10900.0
2014-05-30 15:30:00,65.57,65.58,65.55,65.57,5200.0,42.2575,42.264,42.2446,42.2575,5200.0
2014-05-30 15:35:00,65.57,65.64,65.57,65.6,15200.0,42.2575,42.3026,42.2575,42.2769,15200.0
2014-05-30 15:40:00,65.57,65.59,65.56,65.59,6700.0,42.2575,42.2704,42.2511,42.2704,6700.0
2014-05-30 15:45:00,65.6,65.6,65.56,65.56,5500.0,42.2769,42.2769,42.2511,42.2511,5500.0
2014-05-30 15:50:00,65.57,65.57,65.53,65.53,15700.0,42.2575,42.2575,42.2318,42.2318,15700.0
2014-05-30 15:55:00,65.54,65.57,65.51,65.53,37400.0,42.2382,42.2575,42.2189,42.2318,37400.0
2014-06-02 09:30:00,65.73,65.99,65.65,65.95,13300.0,42.3606,42.5282,42.3091,42.5024,13300.0
2014-06-02 09:35:00,65.9,65.93,65.74,65.74,14700.0,42.4702,42.4895,42.3671,42.3671,14700.0
2014-06-02 09:40:00,65.74,66.14,65.74,66.09,15700.0,42.3671,42.6249,42.3671,42.5927,15700.0
2014-06-02 09:45:00,66.09,66.11,65.65,65.65,10200.0,42.5927,42.6055,42.3091,42.3091,10200.0
2014-06-02 09:50:00,65.65,65.73,65.64,65.69,4300.0,42.3091,42.3606,42.3026,42.3349,4300.0
2014-06-02 09:55:00,65.65,65.69,65.4,65.4,5400.0,42.3091,42.3349,42.148,42.148,5400.0
2014-06-02 10:00:00,65.45,65.49,65.32,65.34,28200.0,42.1802,42.206,42.0964,42.1093,28200.0
2014-06-02 10:05:00,65.35,65.39,65.26,65.3,3000.0,42.1158,42.1415,42.0578,42.0835,3000.0
2014-06-02 10:10:00,65.25,65.53,65.25,65.53,1900.0,42.0513,42.2318,42.0513,42.2318,1900.0
2014-06-02 10:15:00,65.57,65.62,65.55,65.55,2700.0,42.2575,42.2898,42.2446,42.2446,2700.0
2014-06-02 10:20:00,65.51,65.59,65.49,65.52,8100.0,42.2189,42.2704,42.206,42.2253,8100.0
2014-06-02 10:25:00,65.52,65.52,65.39,65.47,3700.0,42.2253,42.2253,42.1415,42.1931,3700.0
2014-06-02 10:30:00,65.44,65.46,65.4,65.43,2600.0,42.1738,42.1866,42.148,42.1673,2600.0
2014-06-02 10:35:00,65.44,65.54,65.44,65.54,3400.0,42.1738,42.2382,42.1738,42.2382,3400.0
2014-06-02 10:40:00,65.52,65.52,65.43,65.48,24300.0,42.2253,42.2253,42.1673,42.1995,24300.0
2014-06-02 10:45:00,65.49,65.49,65.45,65.45,15600.0,42.206,42.206,42.1802,42.1802,15600.0
2014-06-02 10:50:00,65.46,65.46,65.34,65.35,4000.0,42.1866,42.1866,42.1093,42.1158,4000.0
2014-06-02 10:55:00,65.34,65.38,65.28,65.35,7300.0,42.1093,42.1351,42.0706,42.1158,7300.0
2014-06-02 11:00:00,65.37,65.42,65.37,65.42,2700.0,42.1286,42.1609,42.1286,42.1609,2700.0
2014-06-02 11:05:00,65.41,65.54,65.41,65.51,3200.0,42.1544,42.2382,42.1544,42.2189,3200.0
2014-06-02 11:10:00,65.51,65.53,65.48,65.51,9700.0,42.2189,42.2318,42.1995,42.2189,9700.0
2014-06-02 11:15:00,65.53,65.59,65.51,65.59,2100.0,42.2318,42.2704,42.2189,42.2704,2100.0
2014-06-02 11:20:00,65.59,65.62,65.59,65.6,1600.0,42.2704,42.2898,42.2704,42.2769,1600.0
2014-06-02 11:25:00,65.61,65.71,65.61,65.71,3200.0,42.2833,42.3478,42.2833,42.3478,3200.0
2014-06-02 11:30:00,65.7,65.74,65.65,65.66,4000.0,42.3413,42.3671,42.3091,42.3155,4000.0
2014-06-02 11:35:00,65.66,65.68,65.65,65.68,2200.0,42.3155,42.3284,42.3091,42.3284,2200.0
2014-06-02 11:40:00,65.67,65.75,65.67,65.74,4300.0,42.322,42.3735,42.322,42.3671,4300.0
2014-06-02 11:45:00,65.72,65.75,65.7,65.72,3300.0,42.3542,42.3735,42.3413,42.3542,3300.0
2014-06-02 11:50:00,65.77,65.8,65.71,65.71,2000.0,42.3864,42.4058,42.3478,42.3478,2000.0
2014-06-02 11:55:00,65.71,65.71,65.64,65.68,3100.0,42.3478,42.3478,42.3026,42.3284,3100.0
2014-06-02 12:00:00,65.68,65.68,65.61,65.61,3200.0,42.3284,42.3284,42.2833,42.2833,3200.0
2014-06-02 12:05:00,65.62,65.65,65.61,65.61,2200.0,42.2898,42.3091,42.2833,42.2833,2200.0
2014-06-02 12:10:00,65.6,65.66,65.59,65.66,2000.0,42.2769,42.3155,42.2704,42.3155,2000.0
2014-06-02 12:15:00,65.65,65.67,65.61,65.61,2100.0,42.3091,42.322,42.2833,42.2833,2100.0
2014-06-02 12:20:00,65.6,65.6,65.58,65.58,1500.0,42.2769,42.2769,42.264,42.264,1500.0
2014-06-02 12:25:00,65.62,65.62,65.6,65.6,1100.0,42.2898,42.2898,42.2769,42.2769,1100.0
2014-06-02 12:30:00,65.59,65.59,65.56,65.57,1100.0,42.2704,42.2704,42.2511,42.2575,1100.0
2014-06-02 12:35:00,65.57,65.6,65.56,65.59,1600.0,42.2575,42.2769,42.2511,42.2704,1600.0
2014-06-02 12:40:00,65.59,65.59,65.56,65.56,800.0,42.2704,42.2704,42.2511,42.2511,800.0
2014-06-02 12:45:00,65.54,65.6,65.54,65.59,3200.0,42.2382,42.2769,42.2382,42.2704,3200.0
2014-06-02 12:50:00,65.59,65.64,65.59,65.6,1000.0,42.2704,42.3026,42.2704,42.2769,1000.0
2014-06-02 12:55:00,65.59,65.59,65.56,65.58,1200.0,42.2704,42.2704,42.2511,42.264,1200.0
2014-06-02 13:00:00,65.59,65.63,65.58,65.61,2600.0,42.2704,42.2962,42.264,42.2833,2600.0
2014-06-02 13:05:00,65.6,65.6,65.55,65.59,2100.0,42.2769,42.2769,42.2446,42.2704,2100.0
2014-06-02 13:10:00,65.59,65.59,65.52,65.52,1100.0,42.2704,42.2704,42.2253,42.2253,1100.0
2014-06-02 13:15:00,65.53,65.54,65.5,65.53,1800.0,42.2318,42.2382,42.2124,42.2318,1800.0
2014-06-02 13:20:00,65.5,65.58,65.5,65.56,3300.0,42.2124,42.264,42.2124,42.2511,3300.0
2014-06-02 13:25:00,65.56,65.62,65.56,65.62,3300.0,42.2511,42.2898,42.2511,42.2898,3300.0
2014-06-02 13:30:00,65.61,65.61,65.57,65.57,3200.0,42.2833,42.2833,42.2575,42.2575,3200.0
2014-06-02 13:35:00,65.61,65.67,65.6,65.6,3100.0,42.2833,42.322,42.2769,42.2769,3100.0
2014-06-02 13:40:00,65.59,65.61,65.56,65.56,2400.0,42.2704,42.2833,42.2511,42.2511,2400.0
2014-06-02 13:45:00,65.55,65.57,65.52,65.55,1500.0,42.2446,42.2575,42.2253,42.2446,1500.0
2014-06-02 13:50:00,65.57,65.61,65.56,65.61,3100.0,42.2575,42.2833,42.2511,42.2833,3100.0
2014-06-02 13:55:00,65.62,65.62,65.6,65.6,2200.0,42.2898,42.2898,42.2769,42.2769,2200.0
2014-06-02 14:00:00,65.59,65.62,65.59,65.61,1200.0,42.2704,42.2898,42.2704,42.2833,1200.0
2014-06-02 14:05:00,65.61,65.63,65.61,65.63,1300.0,42.2833,42.2962,42.2833,42.2962,1300.0
2014-06-02 14:10:00,65.62,65.64,65.55,65.58,5100.0,42.2898,42.3026,42.2446,42.264,5100.0
2014-06-02 14:15:00,65.58,65.6,65.53,65.6,6800.0,42.264,42.2769,42.2318,42.2769,6800.0
2014-06-02 14:20:00,65.61,65.61,65.57,65.57,1800.0,42.2833,42.2833,42.2575,42.2575,1800.0
2014-06-02 14:25:00,65.56,65.58,65.54,65.57,2800.0,42.2511,42.264,42.2382,42.2575,2800.0
2014-06-02 14:30:00,65.55,65.59,65.55,65.55,2400.0,42.2446,42.2704,42.2446,42.2446,2400.0
2014-06-02 14:35:00,65.55,65.55,65.52,65.52,3900.0,42.2446,42.2446,42.2253,42.2253,3900.0
2014-06-02 14:40:00,65.52,65.54,65.49,65.52,4400.0,42.2253,42.2382,42.206,42.2253,4400.0
2014-06-02 14:45:00,65.51,65.55,65.51,65.54,8200.0,42.2189,42.2446,42.2189,42.2382,8200.0
2014-06-02 14:50:00,65.55,65.57,65.51,65.53,5700.0,42.2446,42.2575,42.2189,42.2318,5700.0
2014-06-02 14:55:00,65.53,65.55,65.49,65.49,7400.0,42.2318,42.2446,42.206,42.206,7400.0
2014-06-02 15:00:00,65.49,65.5,65.46,65.49,8900.0,42.206,42.2124,42.1866,42.206,8900.0
2014-06-02 15:05:00,65.48,65.49,65.46,65.46,5200.0,42.1995,42.206,42.1866,42.1866,5200.0
2014-06-02 15:10:00,65.46,65.47,65.42,65.42,6900.0,42.1866,42.1931,42.1609,42.1609,6900.0
2014-06-02 15:15:00,65.41,65.45,65.37,65.44,8400.0,42.1544,42.1802,42.1286,42.1738,8400.0
2014-06-02 15:20:00,65.43,65.47,65.42,65.46,5000.0,42.1673,42.1931,42.1609,42.1866,5000.0
2014-06-02 15:25:00,65.46,65.47,65.42,65.47,5200.0,42.1866,42.1931,42.1609,42.1931,5200.0
2014-06-02 15:30:00,65.47,65.6,65.47,65.59,5800.0,42.1931,42.2769,42.1931,42.2704,5800.0
2014-06-02 15:35:00,65.59,65.64,65.59,65.62,7900.0,42.2704,42.3026,42.2704,42.2898,7900.0
2014-06-02 15:40:00,65.62,65.72,65.62,65.71,6900.0,42.2898,42.3542,42.2898,42.3478,6900.0
2014-06-02 15:45:00,65.71,65.73,65.67,65.69,8100.0,42.3478,42.3606,42.322,42.3349,8100.0
2014-06-02 15:50:00,65.69,65.7,65.64,65.64,14400.0,42.3349,42.3413,42.3026,42.3026,14400.0
2014-06-02 15:55:00,65.65,65.65,65.57,65.59,27800.0,42.3091,42.3091,42.2575,42.2704,27800.0
2014-06-03 09:30:00,65.17,65.57,65.17,65.44,22200.0,41.9997,42.2575,41.9997,42.1738,22200.0
2014-06-03 09:35:00,65.44,65.7,65.44,65.63,5100.0,42.1738,42.3413,42.1738,42.2962,5100.0
2014-06-03 09:40:00,65.7,65.85,65.67,65.85,6800.0,42.3413,42.438,42.322,42.438,6800.0
2014-06-03 09:45:00,65.79,65.88,65.7,65.82,7800.0,42.3993,42.4573,42.3413,42.4187,7800.0
2014-06-03 09:50:00,65.84,65.96,65.8,65.9,8300.0,42.4315,42.5089,42.4058,42.4702,8300.0
2014-06-03 09:55:00,65.87,65.88,65.82,65.88,5800.0,42.4509,42.4573,42.4187,42.4573,5800.0
2014-06-03 10:00:00,65.88,66.04,65.85,66.04,38500.0,42.4573,42.5604,42.438,42.5604,38500.0
2014-06-03 10:05:00,66.05,66.11,66.05,66.1,10000.0,42.5669,42.6055,42.5669,42.5991,10000.0
2014-06-03 10:10:00,66.05,66.05,65.97,66.0,5500.0,42.5669,42.5669,42.5153,42.5347,5500.0
2014-06-03 10:15:00,65.98,66.01,65.91,65.91,5200.0,42.5218,42.5411,42.4767,42.4767,5200.0
2014-06-03 10:20:00,65.91,65.94,65.88,65.93,10000.0,42.4767,42.496,42.4573,42.4895,10000.0
2014-06-03 10:25:00,65.91,65.91,65.83,65.83,1300.0,42.4767,42.4767,42.4251,42.4251,1300.0
2014-06-03 10:30:00,65.86,65.91,65.85,65.85,4800.0,42.4444,42.4767,42.438,42.438,4800.0
2014-06-03 10:35:00,65.86,65.87,65.81,65.84,24400.0,42.4444,42.4509,42.4122,42.4315,24400.0
2014-06-03 10:40:00,65.85,65.86,65.77,65.77,4000.0,42.438,42.4444,42.3864,42.3864,4000.0
2014-06-03 10:45:00,65.79,65.88,65.73,65.88,71200.0,42.3993,42.4573,42.3606,42.4573,71200.0
2014-06-03 10:50:00,65.87,65.91,65.78,65.82,7200.0,42.4509,42.4767,42.3929,42.4187,7200.0
2014-06-03 10:55:00,65.8,65.89,65.78,65.85,9800.0,42.4058,42.4638,42.3929,42.438,9800.0
2014-06-03 11:00:00,65.88,65.88,65.8,65.81,5600.0,42.4573,42.4573,42.4058,42.4122,5600.0
2014-06-03 11:05:00,65.8,65.86,65.78,65.86,5900.0,42.4058,42.4444,42.3929,42.4444,5900.0
2014-06-03 11:10:00,65.82,65.82,65.78,65.82,3600.0,42.4187,42.4187,42.3929,42.4187,3600.0
2014-06-03 11:15:00,65.79,65.81,65.76,65.79,3100.0,42.3993,42.4122,42.38,42.3993,3100.0
2014-06-03 11:20:00,65.77,65.85,65.76,65.84,4500.0,42.3864,42.438,42.38,42.4315,4500.0
2014-06-03 11:25:00,65.82,65.84,65.79,65.81,3000.0,42.4187,42.4315,42.3993,42.4122,3000.0
2014-06-03 11:30:00,65.79,65.81,65.78,65.81,3900.0,42.3993,42.4122,42.3929,42.4122,3900.0
2014-06-03 11:35:00,65.79,65.79,65.75,65.77,4400.0,42.3993,42.3993,42.3735,42.3864,4400.0
2014-06-03 11:40:00,65.77,65.77,65.65,65.67,3700.0,42.3864,42.3864,42.3091,42.322,3700.0
2014-06-03 11:45:00,65.65,65.71,65.64,65.69,3000.0,42.3091,42.3478,42.3026,42.3349,3000.0
2014-06-03 11:50:00,65.71,65.73,65.69,65.7,2700.0,42.3478,42.3606,42.3349,42.3413,2700.0
2014-06-03 11:55:00,65.69,65.7,65.59,65.62,8000.0,42.3349,42.3413,42.2704,42.2898,8000.0
2014-06-03 12:00:00,65.62,65.69,65.6,65.67,11700.0,42.2898,42.3349,42.2769,42.322,11700.0
2014-06-03 12:05:00,65.69,65.7,65.67,65.69,3200.0,42.3349,42.3413,42.322,42.3349,3200.0
2014-06-03 12:10:00,65.7,65.73,65.64,65.71,9500.0,42.3413,42.3606,42.3026,42.3478,9500.0
2014-06-03 12:15:00,65.71,65.73,65.68,65.68,3100.0,42.3478,42.3606,42.3284,42.3284,3100.0
2014-06-03 12:20:00,65.71,65.75,65.71,65.74,3200.0,42.3478,42.3735,42.3478,42.3671,3200.0
2014-06-03 12:25:00,65.73,65.77,65.73,65.76,2400.0,42.3606,42.3864,42.3606,42.38,2400.0
2014-06-03 12:30:00,65.77,65.81,65.73,65.73,10100.0,42.3864,42.4122,42.3606,42.3606,10100.0
2014-06-03 12:35:00,65.72,65.74,65.72,65.73,1000.0,42.3542,42.3671,42.3542,42.3606,1000.0
2014-06-03 12:40:00,65.72,65.76,65.72,65.76,1900.0,42.3542,42.38,42.3542,42.38,1900.0
2014-06-03 12:45:00,65.75,65.78,65.75,65.78,1600.0,42.3735,42.3929,42.3735,42.3929,1600.0
2014-06-03 12:50:00,65.77,65.79,65.76,65.76,1000.0,42.3864,42.3993,42.38,42.38,1000.0
2014-06-03 12:55:00,65.79,65.8,65.78,65.8,2100.0,42.3993,42.4058,42.3929,42.4058,2100.0
2014-06-03 13:00:00,65.78,65.78,65.73,65.73,2300.0,42.3929,42.3929,42.3606,42.3606,2300.0
2014-06-03 13:05:00,65.73,65.8,65.73,65.76,7100.0,42.3606,42.4058,42.3606,42.38,7100.0
2014-06-03 13:10:00,65.76,65.76,65.7,65.73,10800.0,42.38,42.38,42.3413,42.3606,10800.0
2014-06-03 13:15:00,65.74,65.76,65.69,65.7,3600.0,42.3671,42.38,42.3349,42.3413,3600.0
2014-06-03 13:20:00,65.71,65.76,65.69,65.7,6100.0,42.3478,42.38,42.3349,42.3413,6100.0
2014-06-03 13:25:00,65.7,65.8,65.7,65.76,14300.0,42.3413,42.4058,42.3413,42.38,14300.0
2014-06-03 13:30:00,65.77,65.77,65.73,65.75,2900.0,42.3864,42.3864,42.3606,42.3735,2900.0
2014-06-03 13:35:00,65.74,65.74,65.73,65.74,2600.0,42.3671,42.3671,42.3606,42.3671,2600.0
2014-06-03 13:40:00,65.73,65.76,65.73,65.74,1600.0,42.3606,42.38,42.3606,42.3671,1600.0
2014-06-03 13:45:00,65.74,65.75,65.7,65.7,4300.0,42.3671,42.3735,42.3413,42.3413,4300.0
2014-06-03 13:50:00,65.71,65.76,65.71,65.76,13100.0,42.3478,42.38,42.3478,42.38,13100.0
2014-06-03 13:55:00,65.75,65.78,65.74,65.78,1100.0,42.3735,42.3929,42.3671,42.3929,1100.0
2014-06-03 14:00:00,65.78,65.78,65.75,65.75,6200.0,42.3929,42.3929,42.3735,42.3735,6200.0
2014-06-03 14:05:00,65.76,65.81,65.76,65.8,10900.0,42.38,42.4122,42.38,42.4058,10900.0
2014-06-03 14:10:00,65.8,65.82,65.74,65.75,16600.0,42.4058,42.4187,42.3671,42.3735,16600.0
2014-06-03 14:15:00,65.75,65.82,65.74,65.82,15100.0,42.3735,42.4187,42.3671,42.4187,15100.0
2014-06-03 14:20:00,65.82,65.86,65.8,65.8,6600.0,42.4187,42.4444,42.4058,42.4058,6600.0
2014-06-03 14:25:00,65.81,65.84,65.77,65.8,4800.0,42.4122,42.4315,42.3864,42.4058,4800.0
2014-06-03 14:30:00,65.78,65.81,65.72,65.73,29000.0,42.3929,42.4122,42.3542,42.3606,29000.0
2014-06-03 14:35:00,65.74,65.75,65.72,65.73,3500.0,42.3671,42.3735,42.3542,42.3606,3500.0
2014-06-03 14:40:00,65.73,65.76,65.72,65.73,4000.0,42.3606,42.38,42.3542,42.3606,4000.0
2014-06-03 14:45:00,65.73,65.75,65.65,65.67,6000.0,42.3606,42.3735,42.3091,42.322,6000.0
2014-06-03 14:50:00,65.65,65.69,65.65,65.68,3500.0,42.3091,42.3349,42.3091,42.3284,3500.0
2014-06-03 14:55:00,65.68,65.78,65.68,65.77,36400.0,42.3284,42.3929,42.3284,42.3864,36400.0
2014-06-03 15:00:00,65.78,65.78,65.73,65.75,8800.0,42.3929,42.3929,42.3606,42.3735,8800.0
2014-06-03 15:05:00,65.76,65.77,65.72,65.72,8800.0,42.38,42.3864,42.3542,42.3542,8800.0
2014-06-03 15:10:00,65.72,65.78,65.72,65.78,8500.0,42.3542,42.3929,42.3542,42.3929,8500.0
2014-06-03 15:15:00,65.78,65.8,65.77,65.8,8800.0,42.3929,42.4058,42.3864,42.4058,8800.0
2014-06-03 15:20:00,65.8,65.87,65.79,65.87,12000.0,42.4058,42.4509,42.3993,42.4509,12000.0
2014-06-03 15:25:00,65.87,65.92,65.87,65.88,53000.0,42.4509,42.4831,42.4509,42.4573,53000.0
2014-06-03 15:30:00,65.88,65.9,65.83,65.83,38800.0,42.4573,42.4702,42.4251,42.4251,38800.0
2014-06-03 15:35:00,65.83,65.83,65.78,65.8,14100.0,42.4251,42.4251,42.3929,42.4058,14100.0
2014-06-03 15:40:00,65.8,65.81,65.78,65.81,12700.0,42.4058,42.4122,42.3929,42.4122,12700.0
2014-06-03 15:45:00,65.82,65.9,65.82,65.85,14600.0,42.4187,42.4702,42.4187,42.438,14600.0
2014-06-03 15:50:00,65.85,65.86,65.83,65.85,23900.0,42.438,42.4444,42.4251,42.438,23900.0
2014-06-03 15:55:00,65.85,65.86,65.84,65.85,29200.0,42.438,42.4444,42.4315,42.438,29200.0
2014-06-04 09:30:00,65.7,65.98,65.69,65.95,7900.0,42.3413,42.5218,42.3349,42.5024,7900.0
2014-06-04 09:35:00,65.9,65.91,65.67,65.86,14300.0,42.4702,42.4767,42.322,42.4444,14300.0
2014-06-04 09:40:00,65.87,65.87,65.73,65.82,3600.0,42.4509,42.4509,42.3606,42.4187,3600.0
2014-06-04 09:45:00,65.83,66.05,65.83,66.05,8700.0,42.4251,42.5669,42.4251,42.5669,8700.0
2014-06-04 09:50:00,66.02,66.11,66.0,66.04,7600.0,42.5475,42.6055,42.5347,42.5604,7600.0
2014-06-04 09:55:00,66.13,66.17,66.07,66.12,6700.0,42.6184,42.6442,42.5798,42.612,6700.0
2014-06-04 10:00:00,66.12,66.2,66.04,66.18,9800.0,42.612,42.6635,42.5604,42.6507,9800.0
2014-06-04 10:05:00,66.13,66.13,66.04,66.05,12300.0,42.6184,42.6184,42.5604,42.5669,12300.0
2014-06-04 10:10:00,66.06,66.18,66.01,66.13,108900.0,42.5733,42.6507,42.5411,42.6184,108900.0
2014-06-04 10:15:00,66.13,66.14,66.02,66.02,1900.0,42.6184,42.6249,42.5475,42.5475,1900.0
2014-06-04 10:20:00,66.05,66.07,65.98,65.98,3700.0,42.5669,42.5798,42.5218,42.5218,3700.0
2014-06-04 10:25:00,66.0,66.12,65.96,66.12,4000.0,42.5347,42.612,42.5089,42.612,4000.0
2014-06-04 10:30:00,66.09,66.1,65.99,66.06,14200.0,42.5927,42.5991,42.5282,42.5733,14200.0
2014-06-04 10:35:00,66.06,66.15,66.0,66.15,10900.0,42.5733,42.6313,42.5347,42.6313,10900.0
2014-06-04 10:40:00,66.16,66.18,66.1,66.18,3200.0,42.6378,42.6507,42.5991,42.6507,3200.0
2014-06-04 10:45:00,66.14,66.17,66.12,66.13,12200.0,42.6249,42.6442,42.612,42.6184,12200.0
2014-06-04 10:50:00,66.14,66.23,66.12,66.23,5300.0,42.6249,42.6829,42.612,42.6829,5300.0
2014-06-04 10:55:00,66.25,66.26,66.23,66.23,5700.0,42.6958,42.7022,42.6829,42.6829,5700.0
2014-06-04 11:00:00,66.22,66.22,66.16,66.21,28200.0,42.6764,42.6764,42.6378,42.67,28200.0
2014-06-04 11:05:00,66.21,66.26,66.2,66.22,2500.0,42.67,42.7022,42.6635,42.6764,2500.0
2014-06-04 11:10:00,66.25,66.26,66.23,66.26,4300.0,42.6958,42.7022,42.6829,42.7022,4300.0
2014-06-04 11:15:00,66.27,66.28,66.17,66.19,3300.0,42.7087,42.7151,42.6442,42.6571,3300.0
2014-06-04 11:20:00,66.22,66.24,66.2,66.22,3400.0,42.6764,42.6893,42.6635,42.6764,3400.0
2014-06-04 11:25:00,66.23,66.24,66.19,66.22,3500.0,42.6829,42.6893,42.6571,42.6764,3500.0
2014-06-04 11:30:00,66.18,66.25,66.15,66.25,8700.0,42.6507,42.6958,42.6313,42.6958,8700.0
2014-06-04 11:35:00,66.25,66.27,66.22,66.22,3600.0,42.6958,42.7087,42.6764,42.6764,3600.0
2014-06-04 11:40:00,66.22,66.24,66.22,66.24,5000.0,42.6764,42.6893,42.6764,42.6893,5000.0
2014-06-04 11:45:00,66.24,66.28,66.24,66.24,3200.0,42.6893,42.7151,42.6893,42.6893,3200.0
2014-06-04 11:50:00,66.24,66.3,66.23,66.28,4100.0,42.6893,42.728,42.6829,42.7151,4100.0
2014-06-04 11:55:00,66.27,66.3,66.25,66.26,7400.0,42.7087,42.728,42.6958,42.7022,7400.0
2014-06-04 12:00:00,66.24,66.27,66.24,66.24,1700.0,42.6893,42.7087,42.6893,42.6893,1700.0
2014-06-04 12:05:00,66.23,66.25,66.17,66.18,12300.0,42.6829,42.6958,42.6442,42.6507,12300.0
2014-06-04 12:10:00,66.17,66.18,66.14,66.15,6600.0,42.6442,42.6507,42.6249,42.6313,6600.0
2014-06-04 12:15:00,66.14,66.14,66.09,66.1,3800.0,42.6249,42.6249,42.5927,42.5991,3800.0
2014-06-04 12:20:00,66.1,66.11,66.07,66.11,3900.0,42.5991,42.6055,42.5798,42.6055,3900.0
2014-06-04 12:25:00,66.11,66.12,66.07,66.08,3400.0,42.6055,42.612,42.5798,42.5862,3400.0
2014-06-04 12:30:00,66.08,66.08,66.05,66.06,5000.0,42.5862,42.5862,42.5669,42.5733,5000.0
2014-06-04 12:35:00,66.08,66.12,66.07,66.12,3700.0,42.5862,42.612,42.5798,42.612,3700.0
2014-06-04 12:40:00,66.12,66.17,66.12,66.17,4100.0,42.612,42.6442,42.612,42.6442,4100.0
2014-06-04 12:45:00,66.19,66.2,66.17,66.18,4700.0,42.6571,42.6635,42.6442,42.6507,4700.0
2014-06-04 12:50:00,66.16,66.19,66.16,66.19,2400.0,42.6378,42.6571,42.6378,42.6571,2400.0
2014-06-04 12:55:00,66.19,66.19,66.1,66.19,14500.0,42.6571,42.6571,42.5991,42.6571,14500.0
2014-06-04 13:00:00,66.21,66.21,66.21,66.21,600.0,42.67,42.67,42.67,42.67,600.0
2014-06-04 13:05:00,66.21,66.29,66.21,66.26,3800.0,42.67,42.7215,42.67,42.7022,3800.0
2014-06-04 13:10:00,66.26,66.29,66.23,66.29,6000.0,42.7022,42.7215,42.6829,42.7215,6000.0
2014-06-04 13:15:00,66.29,66.32,66.29,66.31,7600.0,42.7215,42.7409,42.7215,42.7344,7600.0
2014-06-04 13:20:00,66.3,66.3,66.2,66.22,58200.0,42.728,42.728,42.6635,42.6764,58200.0
2014-06-04 13:25:00,66.2,66.2,66.15,66.16,3000.0,42.6635,42.6635,42.6313,42.6378,3000.0
2014-06-04 13:30:00,66.16,66.16,66.13,66.13,3100.0,42.6378,42.6378,42.6184,42.6184,3100.0
2014-06-04 13:35:00,66.12,66.12,66.05,66.08,3500.0,42.612,42.612,42.5669,42.5862,3500.0
2014-06-04 13:40:00,66.05,66.06,66.04,66.06,17200.0,42.5669,42.5733,42.5604,42.5733,17200.0
2014-06-04 13:45:00,66.06,66.1,66.04,66.05,70000.0,42.5733,42.5991,42.5604,42.5669,70000.0
2014-06-04 13:50:00,66.03,66.11,66.0,66.11,32500.0,42.554,42.6055,42.5347,42.6055,32500.0
2014-06-04 13:55:00,66.11,66.15,66.08,66.14,15800.0,42.6055,42.6313,42.5862,42.6249,15800.0
2014-06-04 14:00:00,66.15,66.18,66.09,66.12,11900.0,42.6313,42.6507,42.5927,42.612,11900.0
2014-06-04 14:05:00,66.11,66.18,66.11,66.13,19800.0,42.6055,42.6507,42.6055,42.6184,19800.0
2014-06-04 14:10:00,66.12,66.12,66.06,66.11,11000.0,42.612,42.612,42.5733,42.6055,11000.0
2014-06-04 14:15:00,66.09,66.11,66.09,66.1,2400.0,42.5927,42.6055,42.5927,42.5991,2400.0
2014-06-04 14:20:00,66.07,66.07,65.97,65.99,2800.0,42.5798,42.5798,42.5153,42.5282,2800.0
2014-06-04 14:25:00,66.01,66.05,66.01,66.03,2400.0,42.5411,42.5669,42.5411,42.554,2400.0
2014-06-04 14:30:00,66.04,66.06,66.02,66.04,3100.0,42.5604,42.5733,42.5475,42.5604,3100.0
2014-06-04 14:35:00,66.04,66.09,66.04,66.09,3200.0,42.5604,42.5927,42.5604,42.5927,3200.0
2014-06-04 14:40:00,66.07,66.08,66.02,66.03,2200.0,42.5798,42.5862,42.5475,42.554,2200.0
2014-06-04 14:45:00,66.02,66.05,65.98,66.0,6800.0,42.5475,42.5669,42.5218,42.5347,6800.0
2014-06-04 14:50:00,66.0,66.04,65.99,66.04,5600.0,42.5347,42.5604,42.5282,42.5604,5600.0
2014-06-04 14:55:00,66.03,66.08,66.02,66.08,3300.0,42.554,42.5862,42.5475,42.5862,3300.0
2014-06-04 15:00:00,66.07,66.12,66.07,66.11,3600.0,42.5798,42.612,42.5798,42.6055,3600.0
2014-06-04 15:05:00,66.11,66.16,66.11,66.14,8600.0,42.6055,42.6378,42.6055,42.6249,8600.0
2014-06-04 15:10:00,66.12,66.17,66.11,66.15,5500.0,42.612,42.6442,42.6055,42.6313,5500.0
2014-06-04 15:15:00,66.16,66.22,66.15,66.22,4800.0,42.6378,42.6764,42.6313,42.6764,4800.0
2014-06-04 15:20:00,66.21,66.24,66.19,66.22,12400.0,42.67,42.6893,42.6571,42.6764,12400.0
2014-06-04 15:25:00,66.22,66.28,66.22,66.28,10400.0,42.6764,42.7151,42.6764,42.7151,10400.0
2014-06-04 15:30:00,66.28,66.28,66.22,66.23,18800.0,42.7151,42.7151,42.6764,42.6829,18800.0
2014-06-04 15:35:00,66.24,66.28,66.23,66.28,20500.0,42.6893,42.7151,42.6829,42.7151,20500.0
2014-06-04 15:40:00,66.28,66.33,66.27,66.27,16300.0,42.7151,42.7473,42.7087,42.7087,16300.0
2014-06-04 15:45:00,66.28,66.31,66.24,66.3,16400.0,42.7151,42.7344,42.6893,42.728,16400.0
2014-06-04 15:50:00,66.32,66.35,66.3,66.35,24900.0,42.7409,42.7602,42.728,42.7602,24900.0
2014-06-04 15:55:00,66.36,66.36,66.23,66.25,70100.0,42.7667,42.7667,42.6829,42.6958,70100.0
2014-06-05 09:30:00,66.21,66.41,66.17,66.22,25000.0,42.67,42.7989,42.6442,42.6764,25000.0
2014-06-05 09:35:00,66.28,66.3,66.12,66.13,16300.0,42.7151,42.728,42.612,42.6184,16300.0
2014-06-05 09:40:00,66.13,66.19,65.93,66.05,7700.0,42.6184,42.6571,42.4895,42.5669,7700.0
2014-06-05 09:45:00,66.06,66.19,66.06,66.19,5200.0,42.5733,42.6571,42.5733,42.6571,5200.0
2014-06-05 09:50:00,66.15,66.16,65.99,66.07,14900.0,42.6313,42.6378,42.5282,42.5798,14900.0
2014-06-05 09:55:00,66.01,66.04,65.91,65.98,6200.0,42.5411,42.5604,42.4767,42.5218,6200.0
2014-06-05 10:00:00,66.0,66.0,65.87,65.93,9700.0,42.5347,42.5347,42.4509,42.4895,9700.0
2014-06-05 10:05:00,65.91,66.03,65.85,65.89,21600.0,42.4767,42.554,42.438,42.4638,21600.0
2014-06-05 10:10:00,65.82,65.9,65.79,65.88,6300.0,42.4187,42.4702,42.3993,42.4573,6300.0
2014-06-05 10:15:00,65.89,65.93,65.86,65.9,9400.0,42.4638,42.4895,42.4444,42.4702,9400.0
2014-06-05 10:20:00,65.88,66.04,65.88,66.0,19000.0,42.4573,42.5604,42.4573,42.5347,19000.0
2014-06-05 10:25:00,66.02,66.17,66.0,66.13,13100.0,42.5475,42.6442,42.5347,42.6184,13100.0
2014-06-05 10:30:00,66.12,66.14,66.05,66.08,3600.0,42.612,42.6249,42.5669,42.5862,3600.0
2014-06-05 10:35:00,66.07,66.07,65.95,65.97,34600.0,42.5798,42.5798,42.5024,42.5153,34600.0
2014-06-05 10:40:00,65.96,66.0,65.9,65.93,52200.0,42.5089,42.5347,42.4702,42.4895,52200.0
2014-06-05 10:45:00,65.93,65.94,65.9,65.93,31300.0,42.4895,42.496,42.4702,42.4895,31300.0
2014-06-05 10:50:00,65.93,65.94,65.9,65.92,5000.0,42.4895,42.496,42.4702,42.4831,5000.0
2014-06-05 10:55:00,65.93,65.97,65.9,65.97,5400.0,42.4895,42.5153,42.4702,42.5153,5400.0
2014-06-05 11:00:00,65.95,66.03,65.95,66.01,4000.0,42.5024,42.554,42.5024,42.5411,4000.0
2014-06-05 11:05:00,66.0,66.1,65.99,66.09,5600.0,42.5347,42.5991,42.5282,42.5927,5600.0
2014-06-05 11:10:00,66.1,66.17,66.09,66.13,4700.0,42.5991,42.6442,42.5927,42.6184,4700.0
2014-06-05 11:15:00,66.11,66.24,66.11,66.19,3500.0,42.6055,42.6893,42.6055,42.6571,3500.0
2014-06-05 11:20:00,66.17,66.19,66.12,66.19,9900.0,42.6442,42.6571,42.612,42.6571,9900.0
2014-06-05 11:25:00,66.2,66.2,66.11,66.11,2400.0,42.6635,42.6635,42.6055,42.6055,2400.0
2014-06-05 11:30:00,66.12,66.23,66.12,66.23,5100.0,42.612,42.6829,42.612,42.6829,5100.0
2014-06-05 11:35:00,66.23,66.3,66.23,66.3,2200.0,42.6829,42.728,42.6829,42.728,2200.0
2014-06-05 11:40:00,66.31,66.32,66.27,66.32,3100.0,42.7344,42.7409,42.7087,42.7409,3100.0
2014-06-05 11:45:00,66.32,66.41,66.31,66.37,2700.0,42.7409,42.7989,42.7344,42.7731,2700.0
2014-06-05 11:50:00,66.36,66.44,66.34,66.4,6000.0,42.7667,42.8182,42.7538,42.7924,6000.0
2014-06-05 11:55:00,66.4,66.45,66.38,66.44,2100.0,42.7924,42.8247,42.7796,42.8182,2100.0
2014-06-05 12:00:00,66.43,66.47,66.41,66.44,3900.0,42.8118,42.8376,42.7989,42.8182,3900.0
2014-06-05 12:05:00,66.44,66.53,66.42,66.53,5500.0,42.8182,42.8762,42.8053,42.8762,5500.0
2014-06-05 12:10:00,66.54,66.58,66.53,66.58,2400.0,42.8827,42.9084,42.8762,42.9084,2400.0
2014-06-05 12:15:00,66.61,66.61,66.56,66.57,6100.0,42.9278,42.9278,42.8956,42.902,6100.0
2014-06-05 12:20:00,66.59,66.63,66.59,66.63,2000.0,42.9149,42.9407,42.9149,42.9407,2000.0
2014-06-05 12:25:00,66.61,66.61,66.6,66.61,1600.0,42.9278,42.9278,42.9213,42.9278,1600.0
2014-06-05 12:30:00,66.62,66.63,66.58,66.61,1900.0,42.9342,42.9407,42.9084,42.9278,1900.0
2014-06-05 12:35:00,66.62,66.7,66.62,66.7,5600.0,42.9342,42.9858,42.9342,42.9858,5600.0
2014-06-05 12:40:00,66.66,66.66,66.59,66.61,5300.0,42.96,42.96,42.9149,42.9278,5300.0
2014-06-05 12:45:00,66.59,66.59,66.52,66.55,3200.0,42.9149,42.9149,42.8698,42.8891,3200.0
2014-06-05 12:50:00,66.55,66.57,66.55,66.55,2100.0,42.8891,42.902,42.8891,42.8891,2100.0
2014-06-05 12:55:00,66.53,66.53,66.47,66.48,3400.0,42.8762,42.8762,42.8376,42.844,3400.0
2014-06-05 13:00:00,66.47,66.52,66.47,66.52,2800.0,42.8376,42.8698,42.8376,42.8698,2800.0
2014-06-05 13:05:00,66.5,66.57,66.5,66.52,2400.0,42.8569,42.902,42.8569,42.8698,2400.0
2014-06-05 13:10:00,66.52,66.54,66.47,66.48,6900.0,42.8698,42.8827,42.8376,42.844,6900.0
2014-06-05 13:15:00,66.52,66.61,66.48,66.59,6200.0,42.8698,42.9278,42.844,42.9149,6200.0
2014-06-05 13:20:00,66.59,66.59,66.51,66.53,4300.0,42.9149,42.9149,42.8633,42.8762,4300.0
2014-06-05 13:25:00,66.54,66.54,66.48,66.52,6200.0,42.8827,42.8827,42.844,42.8698,6200.0
2014-06-05 13:30:00,66.53,66.58,66.5,66.5,4800.0,42.8762,42.9084,42.8569,42.8569,4800.0
2014-06-05 13:35:00,66.51,66.51,66.48,66.5,4900.0,42.8633,42.8633,42.844,42.8569,4900.0
2014-06-05 13:40:00,66.5,66.51,66.42,66.47,12000.0,42.8569,42.8633,42.8053,42.8376,12000.0
2014-06-05 13:45:00,66.47,66.48,66.42,66.43,8600.0,42.8376,42.844,42.8053,42.8118,8600.0
2014-06-05 13:50:00,66.42,66.43,66.35,66.39,13500.0,42.8053,42.8118,42.7602,42.786,13500.0
2014-06-05 13:55:00,66.4,66.49,66.38,66.49,5900.0,42.7924,42.8504,42.7796,42.8504,5900.0
2014-06-05 14:00:00,66.47,66.5,66.42,66.48,6700.0,42.8376,42.8569,42.8053,42.844,6700.0
2014-06-05 14:05:00,66.48,66.49,66.45,66.47,2500.0,42.844,42.8504,42.8247,42.8376,2500.0
2014-06-05 14:10:00,66.5,66.51,66.47,66.47,2100.0,42.8569,42.8633,42.8376,42.8376,2100.0
2014-06-05 14:15:00,66.48,66.54,66.48,66.52,2800.0,42.844,42.8827,42.844,42.8698,2800.0
2014-06-05 14:20:00,66.52,66.59,66.52,66.56,6600.0,42.8698,42.9149,42.8698,42.8956,6600.0
2014-06-05 14:25:00,66.56,66.58,66.49,66.56,17800.0,42.8956,42.9084,42.8504,42.8956,17800.0
2014-06-05 14:30:00,66.56,66.59,66.54,66.58,11600.0,42.8956,42.9149,42.8827,42.9084,11600.0
2014-06-05 14:35:00,66.58,66.59,66.55,66.55,4800.0,42.9084,42.9149,42.8891,42.8891,4800.0
2014-06-05 14:40:00,66.56,66.63,66.56,66.63,6000.0,42.8956,42.9407,42.8956,42.9407,6000.0
2014-06-05 14:45:00,66.62,66.67,66.62,66.66,3600.0,42.9342,42.9664,42.9342,42.96,3600.0
2014-06-05 14:50:00,66.66,66.67,66.58,66.58,12700.0,42.96,42.9664,42.9084,42.9084,12700.0
2014-06-05 14:55:00,66.59,66.59,66.5,66.51,11300.0,42.9149,42.9149,42.8569,42.8633,11300.0
2014-06-05 15:00:00,66.51,66.55,66.51,66.55,8700.0,42.8633,42.8891,42.8633,42.8891,8700.0
2014-06-05 15:05:00,66.55,66.6,66.53,66.55,15800.0,42.8891,42.9213,42.8762,42.8891,15800.0
2014-06-05 15:10:00,66.54,66.55,66.53,66.54,11800.0,42.8827,42.8891,42.8762,42.8827,11800.0
2014-06-05 15:15:00,66.54,66.55,66.52,66.55,7700.0,42.8827,42.8891,42.8698,42.8891,7700.0
2014-06-05 15:20:00,66.55,66.56,66.53,66.54,11100.0,42.8891,42.8956,42.8762,42.8827,11100.0
2014-06-05 15:25:00,66.55,66.55,66.52,66.53,12100.0,42.8891,42.8891,42.8698,42.8762,12100.0
2014-06-05 15:30:00,66.52,66.54,66.52,66.53,7900.0,42.8698,42.8827,42.8698,42.8762,7900.0
2014-06-05 15:35:00,66.53,66.56,66.52,66.56,17100.0,42.8762,42.8956,42.8698,42.8956,17100.0
2014-06-05 15:40:00,66.54,66.56,66.54,66.56,8000.0,42.8827,42.8956,42.8827,42.8956,8000.0
2014-06-05 15:45:00,66.56,66.56,66.51,66.51,24300.0,42.8956,42.8956,42.8633,42.8633,24300.0
2014-06-05 15:50:00,66.52,66.53,66.5,66.51,32200.0,42.8698,42.8762,42.8569,42.8633,32200.0
2014-06-05 15:55:00,66.51,66.51,66.44,66.45,59800.0,42.8633,42.8633,42.8182,42.8247,59800.0
2014-06-06 09:30:00,66.82,66.93,66.65,66.65,25200.0,43.0631,43.134,42.9536,42.9536,25200.0
2014-06-06 09:35:00,66.65,66.77,66.64,66.65,21600.0,42.9536,43.0309,42.9471,42.9536,21600.0
2014-06-06 09:40:00,66.66,66.77,66.59,66.64,5700.0,42.96,43.0309,42.9149,42.9471,5700.0
2014-06-06 09:45:00,66.71,66.72,66.64,66.7,2600.0,42.9922,42.9987,42.9471,42.9858,2600.0
2014-06-06 09:50:00,66.72,66.84,66.72,66.81,5100.0,42.9987,43.076,42.9987,43.0567,5100.0
2014-06-06 09:55:00,66.82,66.87,66.78,66.87,7100.0,43.0631,43.0953,43.0373,43.0953,7100.0
2014-06-06 10:00:00,66.87,66.93,66.84,66.89,4500.0,43.0953,43.134,43.076,43.1082,4500.0
2014-06-06 10:05:00,66.9,66.94,66.87,66.91,1500.0,43.1147,43.1405,43.0953,43.1211,1500.0
2014-06-06 10:10:00,66.92,66.98,66.91,66.91,2300.0,43.1276,43.1662,43.1211,43.1211,2300.0
2014-06-06 10:15:00,66.91,66.97,66.9,66.94,5700.0,43.1211,43.1598,43.1147,43.1405,5700.0
2014-06-06 10:20:00,66.94,66.99,66.91,66.94,5500.0,43.1405,43.1727,43.1211,43.1405,5500.0
2014-06-06 10:25:00,66.94,67.0,66.94,66.95,6800.0,43.1405,43.1791,43.1405,43.1469,6800.0
2014-06-06 10:30:00,66.96,66.97,66.94,66.95,2600.0,43.1533,43.1598,43.1405,43.1469,2600.0
2014-06-06 10:35:00,66.95,66.97,66.86,66.86,19300.0,43.1469,43.1598,43.0889,43.0889,19300.0
2014-06-06 10:40:00,66.84,66.85,66.77,66.78,4600.0,43.076,43.0824,43.0309,43.0373,4600.0
2014-06-06 10:45:00,66.77,66.87,66.77,66.87,8200.0,43.0309,43.0953,43.0309,43.0953,8200.0
2014-06-06 10:50:00,66.9,66.99,66.89,66.95,5100.0,43.1147,43.1727,43.1082,43.1469,5100.0
2014-06-06 10:55:00,66.94,66.95,66.92,66.95,2300.0,43.1405,43.1469,43.1276,43.1469,2300.0
2014-06-06 11:00:00,66.95,66.99,66.93,66.95,3400.0,43.1469,43.1727,43.134,43.1469,3400.0
2014-06-06 11:05:00,66.95,67.0,66.92,66.97,3100.0,43.1469,43.1791,43.1276,43.1598,3100.0
2014-06-06 11:10:00,66.97,66.97,66.92,66.92,1900.0,43.1598,43.1598,43.1276,43.1276,1900.0
2014-06-06 11:15:00,66.94,66.98,66.94,66.96,2400.0,43.1405,43.1662,43.1405,43.1533,2400.0
2014-06-06 11:20:00,66.96,66.99,66.95,66.99,3700.0,43.1533,43.1727,43.1469,43.1727,3700.0
2014-06-06 11:25:00,66.96,66.99,66.96,66.98,400.0,43.1533,43.1727,43.1533,43.1662,400.0
2014-06-06 11:30:00,66.99,67.0,66.89,66.95,7000.0,43.1727,43.1791,43.1082,43.1469,7000.0
2014-06-06 11:35:00,66.94,66.94,66.92,66.94,1900.0,43.1405,43.1405,43.1276,43.1405,1900.0
2014-06-06 11:40:00,66.95,66.95,66.93,66.95,1500.0,43.1469,43.1469,43.134,43.1469,1500.0
2014-06-06 11:45:00,66.96,66.96,66.93,66.93,900.0,43.1533,43.1533,43.134,43.134,900.0
2014-06-06 11:50:00,66.93,66.97,66.91,66.94,4800.0,43.134,43.1598,43.1211,43.1405,4800.0
2014-06-06 11:55:00,66.93,66.94,66.92,66.92,1800.0,43.134,43.1405,43.1276,43.1276,1800.0
2014-06-06 12:00:00,66.91,66.93,66.9,66.9,3100.0,43.1211,43.134,43.1147,43.1147,3100.0
2014-06-06 12:05:00,66.9,66.92,66.89,66.92,2500.0,43.1147,43.1276,43.1082,43.1276,2500.0
2014-06-06 12:10:00,66.92,66.92,66.89,66.92,3700.0,43.1276,43.1276,43.1082,43.1276,3700.0
2014-06-06 12:15:00,66.92,66.95,66.91,66.95,4200.0,43.1276,43.1469,43.1211,43.1469,4200.0
2014-06-06 12:20:00,66.95,66.96,66.93,66.94,4500.0,43.1469,43.1533,43.134,43.1405,4500.0
2014-06-06 12:25:00,66.93,66.95,66.87,66.87,15500.0,43.134,43.1469,43.0953,43.0953,15500.0
2014-06-06 12:30:00,66.89,66.93,66.86,66.87,4100.0,43.1082,43.134,43.0889,43.0953,4100.0
2014-06-06 12:35:00,66.88,66.91,66.88,66.91,1700.0,43.1018,43.1211,43.1018,43.1211,1700.0
2014-06-06 12:40:00,66.94,66.94,66.91,66.94,3300.0,43.1405,43.1405,43.1211,43.1405,3300.0
2014-06-06 12:45:00,66.92,66.94,66.89,66.91,2200.0,43.1276,43.1405,43.1082,43.1211,2200.0
2014-06-06 12:50:00,66.91,66.91,66.9,66.91,600.0,43.1211,43.1211,43.1147,43.1211,600.0
2014-06-06 12:55:00,66.9,66.91,66.86,66.86,4300.0,43.1147,43.1211,43.0889,43.0889,4300.0
2014-06-06 13:00:00,66.86,66.86,66.82,66.85,4900.0,43.0889,43.0889,43.0631,43.0824,4900.0
2014-06-06 13:05:00,66.85,66.85,66.8,66.81,3700.0,43.0824,43.0824,43.0502,43.0567,3700.0
2014-06-06 13:10:00,66.81,66.81,66.79,66.79,1900.0,43.0567,43.0567,43.0438,43.0438,1900.0
2014-06-06 13:15:00,66.79,66.81,66.77,66.78,3800.0,43.0438,43.0567,43.0309,43.0373,3800.0
2014-06-06 13:20:00,66.78,66.82,66.78,66.8,2500.0,43.0373,43.0631,43.0373,43.0502,2500.0
2014-06-06 13:25:00,66.8,66.82,66.79,66.79,2000.0,43.0502,43.0631,43.0438,43.0438,2000.0
2014-06-06 13:30:00,66.78,66.8,66.77,66.77,4800.0,43.0373,43.0502,43.0309,43.0309,4800.0
2014-06-06 13:35:00,66.77,66.78,66.75,66.78,1500.0,43.0309,43.0373,43.018,43.0373,1500.0
2014-06-06 13:40:00,66.81,66.81,66.8,66.8,800.0,43.0567,43.0567,43.0502,43.0502,800.0
2014-06-06 13:45:00,66.82,66.83,66.79,66.81,4200.0,43.0631,43.0696,43.0438,43.0567,4200.0
2014-06-06 13:50:00,66.83,66.84,66.82,66.83,2200.0,43.0696,43.076,43.0631,43.0696,2200.0
2014-06-06 13:55:00,66.81,66.83,66.81,66.82,3500.0,43.0567,43.0696,43.0567,43.0631,3500.0
2014-06-06 14:00:00,66.81,66.83,66.79,66.79,2200.0,43.0567,43.0696,43.0438,43.0438,2200.0
2014-06-06 14:05:00,66.79,66.8,66.78,66.8,4300.0,43.0438,43.0502,43.0373,43.0502,4300.0
2014-06-06 14:10:00,66.8,66.84,66.79,66.84,4200.0,43.0502,43.076,43.0438,43.076,4200.0
2014-06-06 14:15:00,66.84,66.89,66.84,66.89,2200.0,43.076,43.1082,43.076,43.1082,2200.0
2014-06-06 14:20:00,66.89,66.9,66.88,66.89,2500.0,43.1082,43.1147,43.1018,43.1082,2500.0
2014-06-06 14:25:00,66.91,66.92,66.9,66.91,4100.0,43.1211,43.1276,43.1147,43.1211,4100.0
2014-06-06 14:30:00,66.91,66.96,66.91,66.96,13000.0,43.1211,43.1533,43.1211,43.1533,13000.0
2014-06-06 14:35:00,66.97,67.0,66.97,66.98,3800.0,43.1598,43.1791,43.1598,43.1662,3800.0
2014-06-06 14:40:00,66.98,66.98,66.94,66.95,3600.0,43.1662,43.1662,43.1405,43.1469,3600.0
2014-06-06 14:45:00,66.95,66.96,66.94,66.95,7900.0,43.1469,43.1533,43.1405,43.1469,7900.0
2014-06-06 14:50:00,66.96,66.98,66.95,66.97,6300.0,43.1533,43.1662,43.1469,43.1598,6300.0
2014-06-06 14:55:00,66.96,66.96,66.94,66.96,3700.0,43.1533,43.1533,43.1405,43.1533,3700.0
2014-06-06 15:00:00,66.96,66.97,66.94,66.97,17000.0,43.1533,43.1598,43.1405,43.1598,17000.0
2014-06-06 15:05:00,66.98,66.98,66.95,66.95,3900.0,43.1662,43.1662,43.1469,43.1469,3900.0
2014-06-06 15:10:00,66.96,66.96,66.94,66.94,7000.0,43.1533,43.1533,43.1405,43.1405,7000.0
2014-06-06 15:15:00,66.94,66.95,66.93,66.93,5400.0,43.1405,43.1469,43.134,43.134,5400.0
2014-06-06 15:20:00,66.94,66.95,66.91,66.91,8200.0,43.1405,43.1469,43.1211,43.1211,8200.0
2014-06-06 15:25:00,66.91,66.95,66.91,66.95,6600.0,43.1211,43.1469,43.1211,43.1469,6600.0
2014-06-06 15:30:00,66.94,66.94,66.91,66.91,5200.0,43.1405,43.1405,43.1211,43.1211,5200.0
2014-06-06 15:35:00,66.92,66.93,66.87,66.87,7100.0,43.1276,43.134,43.0953,43.0953,7100.0
2014-06-06 15:40:00,66.87,66.89,66.84,66.84,10700.0,43.0953,43.1082,43.076,43.076,10700.0
2014-06-06 15:45:00,66.85,66.9,66.85,66.87,9300.0,43.0824,43.1147,43.0824,43.0953,9300.0
2014-06-06 15:50:00,66.88,66.98,66.88,66.89,48100.0,43.1018,43.1662,43.1018,43.1082,48100.0
2014-06-06 15:55:00,66.91,66.96,66.9,66.96,38000.0,43.1211,43.1533,43.1147,43.1533,38000.0
2014-06-09 09:30:00,67.0,67.5,66.98,67.41,19700.0,43.1791,43.5014,43.1662,43.4433,19700.0
2014-06-09 09:35:00,67.46,67.57,67.3,67.39,8400.0,43.4756,43.5465,43.3725,43.4305,8400.0
2014-06-09 09:40:00,67.3,67.33,67.15,67.15,2100.0,43.3725,43.3918,43.2758,43.2758,2100.0
2014-06-09 09:45:00,67.13,67.24,67.09,67.22,3800.0,43.2629,43.3338,43.2371,43.3209,3800.0
2014-06-09 09:50:00,67.21,67.53,67.21,67.47,9700.0,43.3145,43.5207,43.3145,43.482,9700.0
2014-06-09 09:55:00,67.48,67.53,67.45,67.52,29300.0,43.4885,43.5207,43.4691,43.5142,29300.0
2014-06-09 10:00:00,67.51,67.6,67.5,67.53,12700.0,43.5078,43.5658,43.5014,43.5207,12700.0
2014-06-09 10:05:00,67.52,67.55,67.52,67.53,4200.0,43.5142,43.5336,43.5142,43.5207,4200.0
2014-06-09 10:10:00,67.5,67.55,67.5,67.52,5700.0,43.5014,43.5336,43.5014,43.5142,5700.0
2014-06-09 10:15:00,67.53,67.58,67.51,67.58,14500.0,43.5207,43.5529,43.5078,43.5529,14500.0
2014-06-09 10:20:00,67.56,67.6,67.52,67.59,6900.0,43.54,43.5658,43.5142,43.5594,6900.0
2014-06-09 10:25:00,67.6,67.69,67.58,67.64,10400.0,43.5658,43.6238,43.5529,43.5916,10400.0
2014-06-09 10:30:00,67.65,67.67,67.58,67.6,13100.0,43.598,43.6109,43.5529,43.5658,13100.0
2014-06-09 10:35:00,67.6,67.61,67.57,67.61,4800.0,43.5658,43.5722,43.5465,43.5722,4800.0
2014-06-09 10:40:00,67.61,67.62,67.58,67.62,8000.0,43.5722,43.5787,43.5529,43.5787,8000.0
2014-06-09 10:45:00,67.64,67.64,67.59,67.62,3300.0,43.5916,43.5916,43.5594,43.5787,3300.0
2014-06-09 10:50:00,67.62,67.64,67.58,67.62,2000.0,43.5787,43.5916,43.5529,43.5787,2000.0
2014-06-09 10:55:00,67.6,67.68,67.58,67.65,5600.0,43.5658,43.6174,43.5529,43.598,5600.0
2014-06-09 11:00:00,67.68,67.71,67.67,67.7,12300.0,43.6174,43.6367,43.6109,43.6302,12300.0
2014-06-09 11:05:00,67.7,67.73,67.69,67.7,7500.0,43.6302,43.6496,43.6238,43.6302,7500.0
2014-06-09 11:10:00,67.7,67.71,67.67,67.7,5700.0,43.6302,43.6367,43.6109,43.6302,5700.0
2014-06-09 11:15:00,67.7,67.73,67.69,67.7,7500.0,43.6302,43.6496,43.6238,43.6302,7500.0
2014-06-09 11:20:00,67.71,67.73,67.7,67.7,5200.0,43.6367,43.6496,43.6302,43.6302,5200.0
2014-06-09 11:25:00,67.71,67.79,67.7,67.79,6400.0,43.6367,43.6882,43.6302,43.6882,6400.0
2014-06-09 11:30:00,67.8,67.81,67.75,67.75,3800.0,43.6947,43.7011,43.6625,43.6625,3800.0
2014-06-09 11:35:00,67.75,67.8,67.74,67.79,2100.0,43.6625,43.6947,43.656,43.6882,2100.0
2014-06-09 11:40:00,67.77,67.82,67.77,67.82,2900.0,43.6754,43.7076,43.6754,43.7076,2900.0
2014-06-09 11:45:00,67.82,67.83,67.79,67.83,2700.0,43.7076,43.714,43.6882,43.714,2700.0
2014-06-09 11:50:00,67.8,67.88,67.8,67.86,3000.0,43.6947,43.7462,43.6947,43.7334,3000.0
2014-06-09 11:55:00,67.86,67.88,67.81,67.82,4000.0,43.7334,43.7462,43.7011,43.7076,4000.0
2014-06-09 12:00:00,67.82,67.92,67.82,67.92,10900.0,43.7076,43.772,43.7076,43.772,10900.0
2014-06-09 12:05:00,67.92,67.92,67.84,67.85,4400.0,43.772,43.772,43.7205,43.7269,4400.0
2014-06-09 12:10:00,67.84,67.84,67.81,67.82,5200.0,43.7205,43.7205,43.7011,43.7076,5200.0
2014-06-09 12:15:00,67.81,67.85,67.81,67.84,4500.0,43.7011,43.7269,43.7011,43.7205,4500.0
2014-06-09 12:20:00,67.84,67.89,67.84,67.87,8200.0,43.7205,43.7527,43.7205,43.7398,8200.0
2014-06-09 12:25:00,67.85,67.86,67.83,67.85,5800.0,43.7269,43.7334,43.714,43.7269,5800.0
2014-06-09 12:30:00,67.86,67.88,67.84,67.88,10100.0,43.7334,43.7462,43.7205,43.7462,10100.0
2014-06-09 12:35:00,67.88,67.91,67.85,67.89,5000.0,43.7462,43.7656,43.7269,43.7527,5000.0
2014-06-09 12:40:00,67.89,67.92,67.87,67.89,4100.0,43.7527,43.772,43.7398,43.7527,4100.0
2014-06-09 12:45:00,67.89,67.91,67.87,67.89,4300.0,43.7527,43.7656,43.7398,43.7527,4300.0
2014-06-09 12:50:00,67.89,67.91,67.88,67.91,4300.0,43.7527,43.7656,43.7462,43.7656,4300.0
2014-06-09 12:55:00,67.89,67.94,67.89,67.94,2900.0,43.7527,43.7849,43.7527,43.7849,2900.0
2014-06-09 13:00:00,67.95,67.96,67.94,67.96,5700.0,43.7914,43.7978,43.7849,43.7978,5700.0
2014-06-09 13:05:00,67.97,68.05,67.97,68.04,26600.0,43.8042,43.8558,43.8042,43.8494,26600.0
2014-06-09 13:10:00,68.04,68.07,67.99,68.01,6600.0,43.8494,43.8687,43.8171,43.83,6600.0
2014-06-09 13:15:00,67.99,68.0,67.95,67.95,3900.0,43.8171,43.8236,43.7914,43.7914,3900.0
2014-06-09 13:20:00,67.95,67.96,67.9,67.96,11000.0,43.7914,43.7978,43.7591,43.7978,11000.0
2014-06-09 13:25:00,67.94,67.97,67.92,67.94,14100.0,43.7849,43.8042,43.772,43.7849,14100.0
2014-06-09 13:30:00,67.94,67.97,67.94,67.96,13400.0,43.7849,43.8042,43.7849,43.7978,13400.0
2014-06-09 13:35:00,67.95,67.98,67.92,67.93,10400.0,43.7914,43.8107,43.772,43.7785,10400.0
2014-06-09 13:40:00,67.94,67.97,67.91,67.92,6900.0,43.7849,43.8042,43.7656,43.772,6900.0
2014-06-09 13:45:00,67.92,67.98,67.92,67.97,6900.0,43.772,43.8107,43.772,43.8042,6900.0
2014-06-09 13:50:00,67.96,67.97,67.94,67.96,10000.0,43.7978,43.8042,43.7849,43.7978,10000.0
2014-06-09 13:55:00,67.96,68.0,67.95,67.95,8400.0,43.7978,43.8236,43.7914,43.7914,8400.0
2014-06-09 14:00:00,67.94,67.94,67.91,67.93,8100.0,43.7849,43.7849,43.7656,43.7785,8100.0
2014-06-09 14:05:00,67.92,67.95,67.84,67.85,13000.0,43.772,43.7914,43.7205,43.7269,13000.0
2014-06-09 14:10:00,67.84,67.84,67.7,67.71,13800.0,43.7205,43.7205,43.6302,43.6367,13800.0
2014-06-09 14:15:00,67.72,67.82,67.72,67.81,9900.0,43.6431,43.7076,43.6431,43.7011,9900.0
2014-06-09 14:20:00,67.83,67.87,67.81,67.82,11300.0,43.714,43.7398,43.7011,43.7076,11300.0
2014-06-09 14:25:00,67.82,67.92,67.82,67.89,34400.0,43.7076,43.772,43.7076,43.7527,34400.0
2014-06-09 14:30:00,67.89,67.94,67.82,67.82,25700.0,43.7527,43.7849,43.7076,43.7076,25700.0
2014-06-09 14:35:00,67.83,67.9,67.81,67.89,12000.0,43.714,43.7591,43.7011,43.7527,12000.0
2014-06-09 14:40:00,67.88,67.94,67.87,67.93,15000.0,43.7462,43.7849,43.7398,43.7785,15000.0
2014-06-09 14:45:00,67.91,67.94,67.91,67.93,7800.0,43.7656,43.7849,43.7656,43.7785,7800.0
2014-06-09 14:50:00,67.93,67.95,67.91,67.92,12200.0,43.7785,43.7914,43.7656,43.772,12200.0
2014-06-09 14:55:00,67.92,67.99,67.92,67.98,10400.0,43.772,43.8171,43.772,43.8107,10400.0
2014-06-09 15:00:00,67.99,67.99,67.94,67.95,6800.0,43.8171,43.8171,43.7849,43.7914,6800.0
2014-06-09 15:05:00,67.94,67.97,67.94,67.96,9500.0,43.7849,43.8042,43.7849,43.7978,9500.0
2014-06-09 15:10:00,67.96,67.96,67.93,67.94,9800.0,43.7978,43.7978,43.7785,43.7849,9800.0
2014-06-09 15:15:00,67.94,68.01,67.93,68.01,14800.0,43.7849,43.83,43.7785,43.83,14800.0
2014-06-09 15:20:00,68.02,68.02,68.0,68.01,14100.0,43.8365,43.8365,43.8236,43.83,14100.0
2014-06-09 15:25:00,68.0,68.05,68.0,68.05,18900.0,43.8236,43.8558,43.8236,43.8558,18900.0
2014-06-09 15:30:00,68.05,68.05,68.0,68.0,24000.0,43.8558,43.8558,43.8236,43.8236,24000.0
2014-06-09 15:35:00,68.0,68.0,67.96,67.99,30300.0,43.8236,43.8236,43.7978,43.8171,30300.0
2014-06-09 15:40:00,67.99,68.0,67.98,67.99,23400.0,43.8171,43.8236,43.8107,43.8171,23400.0
2014-06-09 15:45:00,68.0,68.0,67.99,68.0,28700.0,43.8236,43.8236,43.8171,43.8236,28700.0
2014-06-09 15:50:00,68.0,68.04,68.0,68.0,61800.0,43.8236,43.8494,43.8236,43.8236,61800.0
2014-06-09 15:55:00,68.0,68.05,68.0,68.02,70500.0,43.8236,43.8558,43.8236,43.8365,70500.0
2014-06-10 09:30:00,68.11,68.12,67.67,67.77,31900.0,43.8945,43.9009,43.6109,43.6754,31900.0
2014-06-10 09:35:00,67.73,67.74,67.47,67.5,12700.0,43.6496,43.656,43.482,43.5014,12700.0
2014-06-10 09:40:00,67.53,67.59,67.42,67.56,11400.0,43.5207,43.5594,43.4498,43.54,11400.0
2014-06-10 09:45:00,67.57,67.95,67.56,67.93,28700.0,43.5465,43.7914,43.54,43.7785,28700.0
2014-06-10 09:50:00,67.98,68.16,67.92,68.13,13200.0,43.8107,43.9267,43.772,43.9074,13200.0
2014-06-10 09:55:00,68.14,68.14,67.94,68.01,7600.0,43.9138,43.9138,43.7849,43.83,7600.0
2014-06-10 10:00:00,68.04,68.04,67.91,67.91,7500.0,43.8494,43.8494,43.7656,43.7656,7500.0
2014-06-10 10:05:00,67.91,67.98,67.89,67.93,10500.0,43.7656,43.8107,43.7527,43.7785,10500.0
2014-06-10 10:10:00,67.93,68.06,67.93,68.04,5600.0,43.7785,43.8623,43.7785,43.8494,5600.0
2014-06-10 10:15:00,68.05,68.1,68.01,68.06,9900.0,43.8558,43.888,43.83,43.8623,9900.0
2014-06-10 10:20:00,68.02,68.16,68.02,68.15,8700.0,43.8365,43.9267,43.8365,43.9203,8700.0
2014-06-10 10:25:00,68.16,68.2,68.15,68.2,7300.0,43.9267,43.9525,43.9203,43.9525,7300.0
2014-06-10 10:30:00,68.2,68.25,68.16,68.19,8200.0,43.9525,43.9847,43.9267,43.946,8200.0
2014-06-10 10:35:00,68.19,68.2,68.08,68.13,11700.0,43.946,43.9525,43.8751,43.9074,11700.0
2014-06-10 10:40:00,68.13,68.15,68.11,68.13,9200.0,43.9074,43.9203,43.8945,43.9074,9200.0
2014-06-10 10:45:00,68.13,68.19,68.11,68.16,22300.0,43.9074,43.946,43.8945,43.9267,22300.0
2014-06-10 10:50:00,68.16,68.16,68.13,68.14,4800.0,43.9267,43.9267,43.9074,43.9138,4800.0
2014-06-10 10:55:00,68.13,68.2,68.1,68.2,6400.0,43.9074,43.9525,43.888,43.9525,6400.0
2014-06-10 11:00:00,68.19,68.2,68.15,68.15,4800.0,43.946,43.9525,43.9203,43.9203,4800.0
2014-06-10 11:05:00,68.17,68.21,68.17,68.2,5800.0,43.9331,43.9589,43.9331,43.9525,5800.0
2014-06-10 11:10:00,68.19,68.19,68.09,68.09,5900.0,43.946,43.946,43.8816,43.8816,5900.0
2014-06-10 11:15:00,68.08,68.1,68.03,68.08,9400.0,43.8751,43.888,43.8429,43.8751,9400.0
2014-06-10 11:20:00,68.07,68.07,67.99,68.01,5200.0,43.8687,43.8687,43.8171,43.83,5200.0
2014-06-10 11:25:00,68.01,68.03,67.99,68.0,12600.0,43.83,43.8429,43.8171,43.8236,12600.0
2014-06-10 11:30:00,67.98,68.02,67.98,68.0,2200.0,43.8107,43.8365,43.8107,43.8236,2200.0
2014-06-10 11:35:00,68.02,68.05,68.0,68.04,7900.0,43.8365,43.8558,43.8236,43.8494,7900.0
2014-06-10 11:40:00,68.06,68.06,68.0,68.04,2600.0,43.8623,43.8623,43.8236,43.8494,2600.0
2014-06-10 11:45:00,68.03,68.03,67.99,68.0,4900.0,43.8429,43.8429,43.8171,43.8236,4900.0
2014-06-10 11:50:00,68.01,68.05,67.99,68.04,15400.0,43.83,43.8558,43.8171,43.8494,15400.0
2014-06-10 11:55:00,68.01,68.01,67.98,68.0,1700.0,43.83,43.83,43.8107,43.8236,1700.0
2014-06-10 12:00:00,67.99,68.0,67.99,68.0,3300.0,43.8171,43.8236,43.8171,43.8236,3300.0
2014-06-10 12:05:00,68.0,68.02,67.96,67.99,10400.0,43.8236,43.8365,43.7978,43.8171,10400.0
2014-06-10 12:10:00,67.98,67.98,67.97,67.98,1800.0,43.8107,43.8107,43.8042,43.8107,1800.0
2014-06-10 12:15:00,67.98,68.08,67.98,68.02,7700.0,43.8107,43.8751,43.8107,43.8365,7700.0
2014-06-10 12:20:00,68.02,68.05,68.01,68.03,4800.0,43.8365,43.8558,43.83,43.8429,4800.0
2014-06-10 12:25:00,68.03,68.09,68.03,68.08,2600.0,43.8429,43.8816,43.8429,43.8751,2600.0
2014-06-10 12:30:00,68.08,68.08,68.05,68.06,4300.0,43.8751,43.8751,43.8558,43.8623,4300.0
2014-06-10 12:35:00,68.06,68.1,68.06,68.1,2500.0,43.8623,43.888,43.8623,43.888,2500.0
2014-06-10 12:40:00,68.09,68.09,68.06,68.08,4000.0,43.8816,43.8816,43.8623,43.8751,4000.0
2014-06-10 12:45:00,68.08,68.09,68.07,68.08,1000.0,43.8751,43.8816,43.8687,43.8751,1000.0
2014-06-10 12:50:00,68.08,68.09,68.06,68.08,3500.0,43.8751,43.8816,43.8623,43.8751,3500.0
2014-06-10 12:55:00,68.06,68.06,68.04,68.06,1200.0,43.8623,43.8623,43.8494,43.8623,1200.0
2014-06-10 13:00:00,68.08,68.09,68.06,68.08,2600.0,43.8751,43.8816,43.8623,43.8751,2600.0
2014-06-10 13:05:00,68.08,68.09,68.05,68.06,4400.0,43.8751,43.8816,43.8558,43.8623,4400.0
2014-06-10 13:10:00,68.07,68.07,68.04,68.06,8600.0,43.8687,43.8687,43.8494,43.8623,8600.0
2014-06-10 13:15:00,68.07,68.07,68.01,68.03,2500.0,43.8687,43.8687,43.83,43.8429,2500.0
2014-06-10 13:20:00,68.04,68.05,68.01,68.02,3500.0,43.8494,43.8558,43.83,43.8365,3500.0
2014-06-10 13:25:00,68.04,68.04,67.99,68.03,4200.0,43.8494,43.8494,43.8171,43.8429,4200.0
2014-06-10 13:30:00,68.04,68.06,68.04,68.05,3000.0,43.8494,43.8623,43.8494,43.8558,3000.0
2014-06-10 13:35:00,68.06,68.06,68.02,68.06,2800.0,43.8623,43.8623,43.8365,43.8623,2800.0
2014-06-10 13:40:00,68.06,68.06,68.03,68.04,2200.0,43.8623,43.8623,43.8429,43.8494,2200.0
2014-06-10 13:45:00,68.04,68.06,68.04,68.05,4900.0,43.8494,43.8623,43.8494,43.8558,4900.0
2014-06-10 13:50:00,68.06,68.06,68.02,68.04,2800.0,43.8623,43.8623,43.8365,43.8494,2800.0
2014-06-10 13:55:00,68.04,68.09,68.04,68.06,3600.0,43.8494,43.8816,43.8494,43.8623,3600.0
2014-06-10 14:00:00,68.05,68.06,68.02,68.02,1700.0,43.8558,43.8623,43.8365,43.8365,1700.0
2014-06-10 14:05:00,68.02,68.03,68.0,68.0,5900.0,43.8365,43.8429,43.8236,43.8236,5900.0
2014-06-10 14:10:00,67.99,68.02,67.99,68.02,3800.0,43.8171,43.8365,43.8171,43.8365,3800.0
2014-06-10 14:15:00,68.02,68.06,68.01,68.04,5700.0,43.8365,43.8623,43.83,43.8494,5700.0
2014-06-10 14:20:00,68.06,68.09,68.06,68.06,3000.0,43.8623,43.8816,43.8623,43.8623,3000.0
2014-06-10 14:25:00,68.07,68.07,68.06,68.06,16200.0,43.8687,43.8687,43.8623,43.8623,16200.0
2014-06-10 14:30:00,68.06,68.15,68.03,68.13,33000.0,43.8623,43.9203,43.8429,43.9074,33000.0
2014-06-10 14:35:00,68.14,68.15,68.12,68.14,43600.0,43.9138,43.9203,43.9009,43.9138,43600.0
2014-06-10 14:40:00,68.14,68.17,68.14,68.15,6200.0,43.9138,43.9331,43.9138,43.9203,6200.0
2014-06-10 14:45:00,68.15,68.16,68.14,68.14,3600.0,43.9203,43.9267,43.9138,43.9138,3600.0
2014-06-10 14:50:00,68.14,68.14,68.12,68.14,6900.0,43.9138,43.9138,43.9009,43.9138,6900.0
2014-06-10 14:55:00,68.13,68.14,68.11,68.11,8200.0,43.9074,43.9138,43.8945,43.8945,8200.0
2014-06-10 15:00:00,68.12,68.17,68.11,68.16,11000.0,43.9009,43.9331,43.8945,43.9267,11000.0
2014-06-10 15:05:00,68.16,68.17,68.14,68.14,7100.0,43.9267,43.9331,43.9138,43.9138,7100.0
2014-06-10 15:10:00,68.14,68.16,68.14,68.15,7900.0,43.9138,43.9267,43.9138,43.9203,7900.0
2014-06-10 15:15:00,68.14,68.15,68.14,68.15,2500.0,43.9138,43.9203,43.9138,43.9203,2500.0
2014-06-10 15:20:00,68.14,68.16,68.14,68.15,8100.0,43.9138,43.9267,43.9138,43.9203,8100.0
2014-06-10 15:25:00,68.15,68.15,68.12,68.14,10500.0,43.9203,43.9203,43.9009,43.9138,10500.0
2014-06-10 15:30:00,68.14,68.16,68.13,68.13,16500.0,43.9138,43.9267,43.9074,43.9074,16500.0
2014-06-10 15:35:00,68.13,68.14,68.11,68.11,10700.0,43.9074,43.9138,43.8945,43.8945,10700.0
2014-06-10 15:40:00,68.11,68.11,68.08,68.08,15800.0,43.8945,43.8945,43.8751,43.8751,15800.0
2014-06-10 15:45:00,68.08,68.09,68.05,68.05,21200.0,43.8751,43.8816,43.8558,43.8558,21200.0
2014-06-10 15:50:00,68.06,68.11,68.06,68.09,24900.0,43.8623,43.8945,43.8623,43.8816,24900.0
2014-06-10 15:55:00,68.09,68.12,68.07,68.12,30100.0,43.8816,43.9009,43.8687,43.9009,30100.0
2014-06-11 09:30:00,67.26,68.11,67.26,68.03,24900.0,43.3467,43.8945,43.3467,43.8429,24900.0
2014-06-11 09:35:00,67.96,68.19,67.96,68.19,8900.0,43.7978,43.946,43.7978,43.946,8900.0
2014-06-11 09:40:00,68.24,68.38,68.24,68.35,21400.0,43.9783,44.0685,43.9783,44.0491,21400.0
2014-06-11 09:45:00,68.34,68.53,68.32,68.48,15500.0,44.0427,44.1651,44.0298,44.1329,15500.0
2014-06-11 09:50:00,68.5,68.6,68.39,68.4,87800.0,44.1458,44.2103,44.0749,44.0814,87800.0
2014-06-11 09:55:00,68.36,68.37,68.15,68.16,5200.0,44.0556,44.062,43.9203,43.9267,5200.0
2014-06-11 10:00:00,68.19,68.22,68.12,68.16,7400.0,43.946,43.9654,43.9009,43.9267,7400.0
2014-06-11 10:05:00,68.2,68.31,68.2,68.3,4400.0,43.9525,44.0234,43.9525,44.0169,4400.0
2014-06-11 10:10:00,68.3,68.32,68.18,68.32,11700.0,44.0169,44.0298,43.9396,44.0298,11700.0
2014-06-11 10:15:00,68.31,68.32,68.27,68.32,11000.0,44.0234,44.0298,43.9976,44.0298,11000.0
2014-06-11 10:20:00,68.34,68.39,68.27,68.34,14200.0,44.0427,44.0749,43.9976,44.0427,14200.0
2014-06-11 10:25:00,68.33,68.38,68.33,68.33,6000.0,44.0363,44.0685,44.0363,44.0363,6000.0
2014-06-11 10:30:00,68.28,68.29,68.14,68.14,8700.0,44.004,44.0105,43.9138,43.9138,8700.0
2014-06-11 10:35:00,68.15,68.18,68.07,68.16,6500.0,43.9203,43.9396,43.8687,43.9267,6500.0
2014-06-11 10:40:00,68.16,68.27,68.14,68.26,33800.0,43.9267,43.9976,43.9138,43.9911,33800.0
2014-06-11 10:45:00,68.24,68.24,68.13,68.17,9600.0,43.9783,43.9783,43.9074,43.9331,9600.0
2014-06-11 10:50:00,68.16,68.19,68.08,68.16,15500.0,43.9267,43.946,43.8751,43.9267,15500.0
2014-06-11 10:55:00,68.16,68.3,68.15,68.21,6600.0,43.9267,44.0169,43.9203,43.9589,6600.0
2014-06-11 11:00:00,68.21,68.3,68.21,68.25,5700.0,43.9589,44.0169,43.9589,43.9847,5700.0
2014-06-11 11:05:00,68.25,68.3,68.24,68.3,6100.0,43.9847,44.0169,43.9783,44.0169,6100.0
2014-06-11 11:10:00,68.29,68.34,68.29,68.33,2300.0,44.0105,44.0427,44.0105,44.0363,2300.0
2014-06-11 11:15:00,68.3,68.3,68.25,68.28,8100.0,44.0169,44.0169,43.9847,44.004,8100.0
2014-06-11 11:20:00,68.28,68.33,68.28,68.3,1900.0,44.004,44.0363,44.004,44.0169,1900.0
2014-06-11 11:25:00,68.33,68.33,68.26,68.27,4400.0,44.0363,44.0363,43.9911,43.9976,4400.0
2014-06-11 11:30:00,68.28,68.33,68.26,68.29,14800.0,44.004,44.0363,43.9911,44.0105,14800.0
2014-06-11 11:35:00,68.3,68.35,68.29,68.32,8100.0,44.0169,44.0491,44.0105,44.0298,8100.0
2014-06-11 11:40:00,68.32,68.32,68.2,68.2,5500.0,44.0298,44.0298,43.9525,43.9525,5500.0
2014-06-11 11:45:00,68.19,68.31,68.19,68.25,12500.0,43.946,44.0234,43.946,43.9847,12500.0
2014-06-11 11:50:00,68.27,68.3,68.22,68.25,13100.0,43.9976,44.0169,43.9654,43.9847,13100.0
2014-06-11 11:55:00,68.25,68.31,68.23,68.3,5300.0,43.9847,44.0234,43.9718,44.0169,5300.0
2014-06-11 12:00:00,68.28,68.3,68.27,68.29,2300.0,44.004,44.0169,43.9976,44.0105,2300.0
2014-06-11 12:05:00,68.3,68.3,68.26,68.26,3300.0,44.0169,44.0169,43.9911,43.9911,3300.0
2014-06-11 12:10:00,68.27,68.32,68.27,68.28,13500.0,43.9976,44.0298,43.9976,44.004,13500.0
2014-06-11 12:15:00,68.3,68.33,68.28,68.32,18400.0,44.0169,44.0363,44.004,44.0298,18400.0
2014-06-11 12:20:00,68.29,68.29,68.24,68.25,2000.0,44.0105,44.0105,43.9783,43.9847,2000.0
2014-06-11 12:25:00,68.25,68.31,68.25,68.31,1800.0,43.9847,44.0234,43.9847,44.0234,1800.0
2014-06-11 12:30:00,68.32,68.33,68.3,68.32,2000.0,44.0298,44.0363,44.0169,44.0298,2000.0
2014-06-11 12:35:00,68.35,68.35,68.32,68.33,7700.0,44.0491,44.0491,44.0298,44.0363,7700.0
2014-06-11 12:40:00,68.32,68.32,68.24,68.24,53400.0,44.0298,44.0298,43.9783,43.9783,53400.0
2014-06-11 12:45:00,68.24,68.29,68.24,68.29,3100.0,43.9783,44.0105,43.9783,44.0105,3100.0
2014-06-11 12:50:00,68.28,68.28,68.26,68.28,4700.0,44.004,44.004,43.9911,44.004,4700.0
2014-06-11 12:55:00,68.27,68.28,68.24,68.25,5700.0,43.9976,44.004,43.9783,43.9847,5700.0
2014-06-11 13:00:00,68.25,68.25,68.18,68.19,2400.0,43.9847,43.9847,43.9396,43.946,2400.0
2014-06-11 13:05:00,68.18,68.2,68.16,68.16,2600.0,43.9396,43.9525,43.9267,43.9267,2600.0
2014-06-11 13:10:00,68.17,68.18,68.11,68.13,4500.0,43.9331,43.9396,43.8945,43.9074,4500.0
2014-06-11 13:15:00,68.15,68.15,68.11,68.11,1700.0,43.9203,43.9203,43.8945,43.8945,1700.0
2014-06-11 13:20:00,68.12,68.19,68.12,68.18,2300.0,43.9009,43.946,43.9009,43.9396,2300.0
2014-06-11 13:25:00,68.2,68.2,68.15,68.2,1600.0,43.9525,43.9525,43.9203,43.9525,1600.0
2014-06-11 13:30:00,68.21,68.22,68.18,68.2,6900.0,43.9589,43.9654,43.9396,43.9525,6900.0
2014-06-11 13:35:00,68.19,68.19,68.11,68.12,7600.0,43.946,43.946,43.8945,43.9009,7600.0
2014-06-11 13:40:00,68.11,68.18,68.11,68.18,2900.0,43.8945,43.9396,43.8945,43.9396,2900.0
2014-06-11 13:45:00,68.18,68.19,68.09,68.1,4400.0,43.9396,43.946,43.8816,43.888,4400.0
2014-06-11 13:50:00,68.09,68.13,68.09,68.1,2000.0,43.8816,43.9074,43.8816,43.888,2000.0
2014-06-11 13:55:00,68.06,68.06,68.03,68.04,8200.0,43.8623,43.8623,43.8429,43.8494,8200.0
2014-06-11 14:00:00,68.03,68.03,67.99,68.0,3600.0,43.8429,43.8429,43.8171,43.8236,3600.0
2014-06-11 14:05:00,67.99,68.02,67.96,67.96,3900.0,43.8171,43.8365,43.7978,43.7978,3900.0
2014-06-11 14:10:00,67.95,68.07,67.95,68.01,5300.0,43.7914,43.8687,43.7914,43.83,5300.0
2014-06-11 14:15:00,68.01,68.07,68.01,68.07,7000.0,43.83,43.8687,43.83,43.8687,7000.0
2014-06-11 14:20:00,68.05,68.06,68.01,68.01,5100.0,43.8558,43.8623,43.83,43.83,5100.0
2014-06-11 14:25:00,68.03,68.13,67.99,68.12,6600.0,43.8429,43.9074,43.8171,43.9009,6600.0
2014-06-11 14:30:00,68.11,68.17,68.1,68.16,4900.0,43.8945,43.9331,43.888,43.9267,4900.0
2014-06-11 14:35:00,68.15,68.15,68.09,68.11,3200.0,43.9203,43.9203,43.8816,43.8945,3200.0
2014-06-11 14:40:00,68.13,68.14,68.12,68.13,4300.0,43.9074,43.9138,43.9009,43.9074,4300.0
2014-06-11 14:45:00,68.14,68.2,68.13,68.16,7800.0,43.9138,43.9525,43.9074,43.9267,7800.0
2014-06-11 14:50:00,68.16,68.16,68.07,68.11,4000.0,43.9267,43.9267,43.8687,43.8945,4000.0
2014-06-11 14:55:00,68.11,68.11,68.05,68.08,5800.0,43.8945,43.8945,43.8558,43.8751,5800.0
2014-06-11 15:00:00,68.09,68.13,68.09,68.1,5900.0,43.8816,43.9074,43.8816,43.888,5900.0
2014-06-11 15:05:00,68.1,68.11,68.09,68.09,3100.0,43.888,43.8945,43.8816,43.8816,3100.0
2014-06-11 15:10:00,68.09,68.15,68.09,68.1,8100.0,43.8816,43.9203,43.8816,43.888,8100.0
2014-06-11 15:15:00,68.1,68.12,68.07,68.08,3300.0,43.888,43.9009,43.8687,43.8751,3300.0
2014-06-11 15:20:00,68.07,68.08,68.05,68.07,4900.0,43.8687,43.8751,43.8558,43.8687,4900.0
2014-06-11 15:25:00,68.07,68.1,68.05,68.09,13000.0,43.8687,43.888,43.8558,43.8816,13000.0
2014-06-11 15:30:00,68.1,68.15,68.1,68.14,4700.0,43.888,43.9203,43.888,43.9138,4700.0
2014-06-11 15:35:00,68.14,68.17,68.13,68.15,8700.0,43.9138,43.9331,43.9074,43.9203,8700.0
2014-06-11 15:40:00,68.14,68.14,68.1,68.11,11000.0,43.9138,43.9138,43.888,43.8945,11000.0
2014-06-11 15:45:00,68.09,68.13,68.09,68.13,5800.0,43.8816,43.9074,43.8816,43.9074,5800.0
2014-06-11 15:50:00,68.13,68.14,68.08,68.08,13400.0,43.9074,43.9138,43.8751,43.8751,13400.0
2014-06-11 15:55:00,68.08,68.13,68.07,68.13,27200.0,43.8751,43.9074,43.8687,43.9074,27200.0
2014-06-12 09:30:00,67.91,68.08,67.85,67.94,17600.0,43.7656,43.8751,43.7269,43.7849,17600.0
2014-06-12 09:35:00,67.91,68.04,67.75,68.0,6600.0,43.7656,43.8494,43.6625,43.8236,6600.0
2014-06-12 09:40:00,67.97,67.99,67.89,67.96,3900.0,43.8042,43.8171,43.7527,43.7978,3900.0
2014-06-12 09:45:00,67.92,68.0,67.91,68.0,8400.0,43.772,43.8236,43.7656,43.8236,8400.0
2014-06-12 09:50:00,68.02,68.05,67.95,68.0,16800.0,43.8365,43.8558,43.7914,43.8236,16800.0
2014-06-12 09:55:00,67.98,68.01,67.85,67.85,14000.0,43.8107,43.83,43.7269,43.7269,14000.0
2014-06-12 10:00:00,67.87,67.99,67.84,67.99,16200.0,43.7398,43.8171,43.7205,43.8171,16200.0
2014-06-12 10:05:00,68.08,68.17,68.06,68.08,4900.0,43.8751,43.9331,43.8623,43.8751,4900.0
2014-06-12 10:10:00,68.08,68.11,68.0,68.05,5500.0,43.8751,43.8945,43.8236,43.8558,5500.0
2014-06-12 10:15:00,68.05,68.13,67.95,68.13,25600.0,43.8558,43.9074,43.7914,43.9074,25600.0
2014-06-12 10:20:00,68.15,68.19,68.08,68.14,14000.0,43.9203,43.946,43.8751,43.9138,14000.0
2014-06-12 10:25:00,68.16,68.17,68.06,68.06,11100.0,43.9267,43.9331,43.8623,43.8623,11100.0
2014-06-12 10:30:00,68.05,68.12,68.0,68.03,11200.0,43.8558,43.9009,43.8236,43.8429,11200.0
2014-06-12 10:35:00,68.02,68.05,67.92,67.98,10200.0,43.8365,43.8558,43.772,43.8107,10200.0
2014-06-12 10:40:00,67.99,67.99,67.86,67.92,10800.0,43.8171,43.8171,43.7334,43.772,10800.0
2014-06-12 10:45:00,67.92,68.02,67.91,68.0,9400.0,43.772,43.8365,43.7656,43.8236,9400.0
2014-06-12 10:50:00,67.99,68.12,67.96,68.08,8800.0,43.8171,43.9009,43.7978,43.8751,8800.0
2014-06-12 10:55:00,68.11,68.18,68.04,68.06,15100.0,43.8945,43.9396,43.8494,43.8623,15100.0
2014-06-12 11:00:00,68.09,68.2,68.07,68.19,9300.0,43.8816,43.9525,43.8687,43.946,9300.0
2014-06-12 11:05:00,68.2,68.31,68.2,68.28,5700.0,43.9525,44.0234,43.9525,44.004,5700.0
2014-06-12 11:10:00,68.27,68.31,68.25,68.25,10800.0,43.9976,44.0234,43.9847,43.9847,10800.0
2014-06-12 11:15:00,68.25,68.36,68.23,68.29,29800.0,43.9847,44.0556,43.9718,44.0105,29800.0
2014-06-12 11:20:00,68.27,68.28,68.25,68.26,19200.0,43.9976,44.004,43.9847,43.9911,19200.0
2014-06-12 11:25:00,68.26,68.34,68.24,68.34,34100.0,43.9911,44.0427,43.9783,44.0427,34100.0
2014-06-12 11:30:00,68.35,68.37,68.33,68.35,9800.0,44.0491,44.062,44.0363,44.0491,9800.0
2014-06-12 11:35:00,68.36,68.42,68.34,68.39,6800.0,44.0556,44.0943,44.0427,44.0749,6800.0
2014-06-12 11:40:00,68.4,68.45,68.4,68.43,6600.0,44.0814,44.1136,44.0814,44.1007,6600.0
2014-06-12 11:45:00,68.44,68.44,68.42,68.43,11100.0,44.1071,44.1071,44.0943,44.1007,11100.0
2014-06-12 11:50:00,68.43,68.48,68.39,68.46,13100.0,44.1007,44.1329,44.0749,44.12,13100.0
2014-06-12 11:55:00,68.45,68.47,68.43,68.45,9600.0,44.1136,44.1265,44.1007,44.1136,9600.0
2014-06-12 12:00:00,68.45,68.45,68.4,68.43,6400.0,44.1136,44.1136,44.0814,44.1007,6400.0
2014-06-12 12:05:00,68.43,68.5,68.42,68.46,6400.0,44.1007,44.1458,44.0943,44.12,6400.0
2014-06-12 12:10:00,68.48,68.49,68.44,68.49,7200.0,44.1329,44.1394,44.1071,44.1394,7200.0
2014-06-12 12:15:00,68.5,68.5,68.43,68.43,4800.0,44.1458,44.1458,44.1007,44.1007,4800.0
2014-06-12 12:20:00,68.42,68.46,68.4,68.46,5500.0,44.0943,44.12,44.0814,44.12,5500.0
2014-06-12 12:25:00,68.47,68.49,68.38,68.38,9400.0,44.1265,44.1394,44.0685,44.0685,9400.0
2014-06-12 12:30:00,68.37,68.37,68.33,68.36,5500.0,44.062,44.062,44.0363,44.0556,5500.0
2014-06-12 12:35:00,68.37,68.43,68.37,68.43,3700.0,44.062,44.1007,44.062,44.1007,3700.0
2014-06-12 12:40:00,68.42,68.45,68.41,68.45,4500.0,44.0943,44.1136,44.0878,44.1136,4500.0
2014-06-12 12:45:00,68.45,68.45,68.36,68.41,5700.0,44.1136,44.1136,44.0556,44.0878,5700.0
2014-06-12 12:50:00,68.4,68.41,68.33,68.34,8400.0,44.0814,44.0878,44.0363,44.0427,8400.0
2014-06-12 12:55:00,68.33,68.35,68.31,68.35,10300.0,44.0363,44.0491,44.0234,44.0491,10300.0
2014-06-12 13:00:00,68.35,68.35,68.27,68.28,3900.0,44.0491,44.0491,43.9976,44.004,3900.0
2014-06-12 13:05:00,68.26,68.27,68.17,68.21,10800.0,43.9911,43.9976,43.9331,43.9589,10800.0
2014-06-12 13:10:00,68.21,68.23,68.16,68.19,6000.0,43.9589,43.9718,43.9267,43.946,6000.0
2014-06-12 13:15:00,68.2,68.23,68.16,68.16,6400.0,43.9525,43.9718,43.9267,43.9267,6400.0
2014-06-12 13:20:00,68.16,68.18,68.16,68.17,4800.0,43.9267,43.9396,43.9267,43.9331,4800.0
2014-06-12 13:25:00,68.17,68.18,68.13,68.13,6300.0,43.9331,43.9396,43.9074,43.9074,6300.0
2014-06-12 13:30:00,68.14,68.14,68.09,68.13,6100.0,43.9138,43.9138,43.8816,43.9074,6100.0
2014-06-12 13:35:00,68.13,68.14,68.12,68.13,4100.0,43.9074,43.9138,43.9009,43.9074,4100.0
2014-06-12 13:40:00,68.13,68.16,68.09,68.12,13900.0,43.9074,43.9267,43.8816,43.9009,13900.0
2014-06-12 13:45:00,68.12,68.12,68.01,68.04,13500.0,43.9009,43.9009,43.83,43.8494,13500.0
2014-06-12 13:50:00,68.05,68.1,67.97,67.97,12800.0,43.8558,43.888,43.8042,43.8042,12800.0
2014-06-12 13:55:00,67.98,68.01,67.97,68.01,4600.0,43.8107,43.83,43.8042,43.83,4600.0
2014-06-12 14:00:00,68.0,68.08,67.99,68.08,4900.0,43.8236,43.8751,43.8171,43.8751,4900.0
2014-06-12 14:05:00,68.08,68.08,68.0,68.01,8700.0,43.8751,43.8751,43.8236,43.83,8700.0
2014-06-12 14:10:00,68.0,68.06,67.98,68.06,11500.0,43.8236,43.8623,43.8107,43.8623,11500.0
2014-06-12 14:15:00,68.08,68.15,68.08,68.13,5800.0,43.8751,43.9203,43.8751,43.9074,5800.0
2014-06-12 14:20:00,68.13,68.15,68.08,68.12,5900.0,43.9074,43.9203,43.8751,43.9009,5900.0
2014-06-12 14:25:00,68.12,68.17,68.12,68.14,8300.0,43.9009,43.9331,43.9009,43.9138,8300.0
2014-06-12 14:30:00,68.16,68.16,68.04,68.08,8400.0,43.9267,43.9267,43.8494,43.8751,8400.0
2014-06-12 14:35:00,68.08,68.08,68.0,68.02,11800.0,43.8751,43.8751,43.8236,43.8365,11800.0
2014-06-12 14:40:00,68.02,68.06,68.01,68.04,16600.0,43.8365,43.8623,43.83,43.8494,16600.0
2014-06-12 14:45:00,68.03,68.03,67.97,67.98,10900.0,43.8429,43.8429,43.8042,43.8107,10900.0
2014-06-12 14:50:00,67.97,67.97,67.88,67.88,18400.0,43.8042,43.8042,43.7462,43.7462,18400.0
2014-06-12 14:55:00,67.89,67.89,67.81,67.83,12700.0,43.7527,43.7527,43.7011,43.714,12700.0
2014-06-12 15:00:00,67.83,67.87,67.82,67.84,12300.0,43.714,43.7398,43.7076,43.7205,12300.0
2014-06-12 15:05:00,67.84,67.87,67.74,67.76,16000.0,43.7205,43.7398,43.656,43.6689,16000.0
2014-06-12 15:10:00,67.75,67.75,67.67,67.72,17000.0,43.6625,43.6625,43.6109,43.6431,17000.0
2014-06-12 15:15:00,67.73,67.77,67.73,67.76,19500.0,43.6496,43.6754,43.6496,43.6689,19500.0
2014-06-12 15:20:00,67.75,67.8,67.73,67.74,18800.0,43.6625,43.6947,43.6496,43.656,18800.0
2014-06-12 15:25:00,67.75,67.76,67.66,67.66,12100.0,43.6625,43.6689,43.6045,43.6045,12100.0
2014-06-12 15:30:00,67.66,67.73,67.65,67.73,15000.0,43.6045,43.6496,43.598,43.6496,15000.0
2014-06-12 15:35:00,67.73,67.74,67.68,67.68,26100.0,43.6496,43.656,43.6174,43.6174,26100.0
2014-06-12 15:40:00,67.67,67.72,67.67,67.71,33800.0,43.6109,43.6431,43.6109,43.6367,33800.0
2014-06-12 15:45:00,67.72,67.76,67.72,67.75,41400.0,43.6431,43.6689,43.6431,43.6625,41400.0
2014-06-12 15:50:00,67.75,67.86,67.75,67.85,66700.0,43.6625,43.7334,43.6625,43.7269,66700.0
2014-06-12 15:55:00,67.86,67.89,67.78,67.85,142700.0,43.7334,43.7527,43.6818,43.7269,142700.0
2014-06-13 09:30:00,68.26,68.31,67.97,68.25,18100.0,43.9911,44.0234,43.8042,43.9847,18100.0
2014-06-13 09:35:00,68.28,68.43,68.28,68.35,12100.0,44.004,44.1007,44.004,44.0491,12100.0
2014-06-13 09:40:00,68.3,68.66,68.28,68.65,16500.0,44.0169,44.2489,44.004,44.2425,16500.0
2014-06-13 09:45:00,68.62,68.64,68.47,68.53,8000.0,44.2232,44.236,44.1265,44.1651,8000.0
2014-06-13 09:50:00,68.52,68.7,68.52,68.66,10500.0,44.1587,44.2747,44.1587,44.2489,10500.0
2014-06-13 09:55:00,68.68,68.69,68.46,68.66,12000.0,44.2618,44.2683,44.12,44.2489,12000.0
2014-06-13 10:00:00,68.66,68.7,68.41,68.43,15500.0,44.2489,44.2747,44.0878,44.1007,15500.0
2014-06-13 10:05:00,68.38,68.45,68.19,68.22,6500.0,44.0685,44.1136,43.946,43.9654,6500.0
2014-06-13 10:10:00,68.24,68.33,68.15,68.15,8600.0,43.9783,44.0363,43.9203,43.9203,8600.0
2014-06-13 10:15:00,68.08,68.21,68.08,68.14,12800.0,43.8751,43.9589,43.8751,43.9138,12800.0
2014-06-13 10:20:00,68.12,68.35,68.12,68.34,6200.0,43.9009,44.0491,43.9009,44.0427,6200.0
2014-06-13 10:25:00,68.37,68.37,68.3,68.35,2400.0,44.062,44.062,44.0169,44.0491,2400.0
2014-06-13 10:30:00,68.31,68.44,68.23,68.44,18700.0,44.0234,44.1071,43.9718,44.1071,18700.0
2014-06-13 10:35:00,68.44,68.5,68.43,68.5,26100.0,44.1071,44.1458,44.1007,44.1458,26100.0
2014-06-13 10:40:00,68.49,68.62,68.48,68.61,6700.0,44.1394,44.2232,44.1329,44.2167,6700.0
2014-06-13 10:45:00,68.62,68.62,68.52,68.56,4200.0,44.2232,44.2232,44.1587,44.1845,4200.0
2014-06-13 10:50:00,68.55,68.59,68.55,68.57,7700.0,44.178,44.2038,44.178,44.1909,7700.0
2014-06-13 10:55:00,68.58,68.61,68.55,68.58,5800.0,44.1974,44.2167,44.178,44.1974,5800.0
2014-06-13 11:00:00,68.58,68.65,68.58,68.65,7300.0,44.1974,44.2425,44.1974,44.2425,7300.0
2014-06-13 11:05:00,68.66,68.74,68.64,68.7,5200.0,44.2489,44.3005,44.236,44.2747,5200.0
2014-06-13 11:10:00,68.69,68.72,68.62,68.65,4300.0,44.2683,44.2876,44.2232,44.2425,4300.0
2014-06-13 11:15:00,68.66,68.68,68.63,68.64,3600.0,44.2489,44.2618,44.2296,44.236,3600.0
2014-06-13 11:20:00,68.65,68.73,68.62,68.66,14100.0,44.2425,44.294,44.2232,44.2489,14100.0
2014-06-13 11:25:00,68.66,68.66,68.58,68.58,2600.0,44.2489,44.2489,44.1974,44.1974,2600.0
2014-06-13 11:30:00,68.61,68.61,68.53,68.53,3100.0,44.2167,44.2167,44.1651,44.1651,3100.0
2014-06-13 11:35:00,68.52,68.54,68.49,68.49,5500.0,44.1587,44.1716,44.1394,44.1394,5500.0
2014-06-13 11:40:00,68.47,68.5,68.45,68.45,1500.0,44.1265,44.1458,44.1136,44.1136,1500.0
2014-06-13 11:45:00,68.46,68.5,68.46,68.47,2800.0,44.12,44.1458,44.12,44.1265,2800.0
2014-06-13 11:50:00,68.47,68.55,68.47,68.53,3500.0,44.1265,44.178,44.1265,44.1651,3500.0
2014-06-13 11:55:00,68.52,68.52,68.47,68.47,2100.0,44.1587,44.1587,44.1265,44.1265,2100.0
2014-06-13 12:00:00,68.45,68.51,68.44,68.51,2000.0,44.1136,44.1523,44.1071,44.1523,2000.0
2014-06-13 12:05:00,68.52,68.57,68.51,68.56,17200.0,44.1587,44.1909,44.1523,44.1845,17200.0
2014-06-13 12:10:00,68.56,68.58,68.55,68.58,5000.0,44.1845,44.1974,44.178,44.1974,5000.0
2014-06-13 12:15:00,68.58,68.62,68.58,68.62,3400.0,44.1974,44.2232,44.1974,44.2232,3400.0
2014-06-13 12:20:00,68.62,68.66,68.61,68.64,4400.0,44.2232,44.2489,44.2167,44.236,4400.0
2014-06-13 12:25:00,68.59,68.63,68.59,68.63,3200.0,44.2038,44.2296,44.2038,44.2296,3200.0
2014-06-13 12:30:00,68.64,68.65,68.61,68.63,4000.0,44.236,44.2425,44.2167,44.2296,4000.0
2014-06-13 12:35:00,68.64,68.65,68.55,68.55,1900.0,44.236,44.2425,44.178,44.178,1900.0
2014-06-13 12:40:00,68.53,68.53,68.5,68.5,2800.0,44.1651,44.1651,44.1458,44.1458,2800.0
2014-06-13 12:45:00,68.51,68.54,68.51,68.53,3200.0,44.1523,44.1716,44.1523,44.1651,3200.0
2014-06-13 12:50:00,68.5,68.53,68.5,68.53,1100.0,44.1458,44.1651,44.1458,44.1651,1100.0
2014-06-13 12:55:00,68.53,68.54,68.52,68.53,3500.0,44.1651,44.1716,44.1587,44.1651,3500.0
2014-06-13 13:00:00,68.53,68.6,68.53,68.59,7600.0,44.1651,44.2103,44.1651,44.2038,7600.0
2014-06-13 13:05:00,68.57,68.57,68.51,68.52,2900.0,44.1909,44.1909,44.1523,44.1587,2900.0
2014-06-13 13:10:00,68.52,68.55,68.51,68.53,3100.0,44.1587,44.178,44.1523,44.1651,3100.0
2014-06-13 13:15:00,68.53,68.55,68.51,68.54,4100.0,44.1651,44.178,44.1523,44.1716,4100.0
2014-06-13 13:20:00,68.55,68.56,68.5,68.52,2600.0,44.178,44.1845,44.1458,44.1587,2600.0
2014-06-13 13:25:00,68.51,68.54,68.51,68.54,2100.0,44.1523,44.1716,44.1523,44.1716,2100.0
2014-06-13 13:30:00,68.53,68.54,68.49,68.49,2500.0,44.1651,44.1716,44.1394,44.1394,2500.0
2014-06-13 13:35:00,68.5,68.51,68.49,68.49,3200.0,44.1458,44.1523,44.1394,44.1394,3200.0
2014-06-13 13:40:00,68.49,68.5,68.47,68.48,3500.0,44.1394,44.1458,44.1265,44.1329,3500.0
2014-06-13 13:45:00,68.48,68.5,68.48,68.49,1800.0,44.1329,44.1458,44.1329,44.1394,1800.0
2014-06-13 13:50:00,68.49,68.55,68.48,68.55,4900.0,44.1394,44.178,44.1329,44.178,4900.0
2014-06-13 13:55:00,68.55,68.56,68.54,68.55,4500.0,44.178,44.1845,44.1716,44.178,4500.0
2014-06-13 14:00:00,68.55,68.58,68.54,68.58,4200.0,44.178,44.1974,44.1716,44.1974,4200.0
2014-06-13 14:05:00,68.57,68.59,68.56,68.56,4900.0,44.1909,44.2038,44.1845,44.1845,4900.0
2014-06-13 14:10:00,68.57,68.59,68.55,68.59,2700.0,44.1909,44.2038,44.178,44.2038,2700.0
2014-06-13 14:15:00,68.59,68.64,68.59,68.63,5300.0,44.2038,44.236,44.2038,44.2296,5300.0
2014-06-13 14:20:00,68.63,68.63,68.56,68.57,4200.0,44.2296,44.2296,44.1845,44.1909,4200.0
2014-06-13 14:25:00,68.56,68.6,68.56,68.6,4400.0,44.1845,44.2103,44.1845,44.2103,4400.0
2014-06-13 14:30:00,68.62,68.63,68.54,68.56,3600.0,44.2232,44.2296,44.1716,44.1845,3600.0
2014-06-13 14:35:00,68.55,68.59,68.52,68.54,5800.0,44.178,44.2038,44.1587,44.1716,5800.0
2014-06-13 14:40:00,68.54,68.62,68.54,68.6,7300.0,44.1716,44.2232,44.1716,44.2103,7300.0
2014-06-13 14:45:00,68.61,68.62,68.6,68.6,2200.0,44.2167,44.2232,44.2103,44.2103,2200.0
2014-06-13 14:50:00,68.56,68.58,68.56,68.56,1500.0,44.1845,44.1974,44.1845,44.1845,1500.0
2014-06-13 14:55:00,68.56,68.56,68.52,68.53,5600.0,44.1845,44.1845,44.1587,44.1651,5600.0
2014-06-13 15:00:00,68.55,68.6,68.55,68.59,6200.0,44.178,44.2103,44.178,44.2038,6200.0
2014-06-13 15:05:00,68.57,68.63,68.53,68.61,13900.0,44.1909,44.2296,44.1651,44.2167,13900.0
2014-06-13 15:10:00,68.61,68.63,68.59,68.59,5600.0,44.2167,44.2296,44.2038,44.2038,5600.0
2014-06-13 15:15:00,68.59,68.62,68.55,68.58,6700.0,44.2038,44.2232,44.178,44.1974,6700.0
2014-06-13 15:20:00,68.59,68.59,68.46,68.47,7900.0,44.2038,44.2038,44.12,44.1265,7900.0
2014-06-13 15:25:00,68.47,68.48,68.4,68.41,12100.0,44.1265,44.1329,44.0814,44.0878,12100.0
2014-06-13 15:30:00,68.42,68.42,68.38,68.39,11500.0,44.0943,44.0943,44.0685,44.0749,11500.0
2014-06-13 15:35:00,68.39,68.49,68.39,68.49,20300.0,44.0749,44.1394,44.0749,44.1394,20300.0
2014-06-13 15:40:00,68.48,68.48,68.35,68.38,27500.0,44.1329,44.1329,44.0491,44.0685,27500.0
2014-06-13 15:45:00,68.37,68.47,68.37,68.47,13200.0,44.062,44.1265,44.062,44.1265,13200.0
2014-06-13 15:50:00,68.48,68.53,68.46,68.47,32400.0,44.1329,44.1651,44.12,44.1265,32400.0
2014-06-13 15:55:00,68.47,68.58,68.47,68.57,52800.0,44.1265,44.1974,44.1265,44.1909,52800.0
2014-06-16 09:30:00,68.38,68.7,67.95,68.67,20900.0,44.0685,44.2747,43.7914,44.2554,20900.0
2014-06-16 09:35:00,68.59,68.8,68.59,68.76,4600.0,44.2038,44.3392,44.2038,44.3134,4600.0
2014-06-16 09:40:00,68.81,68.94,68.77,68.9,10000.0,44.3456,44.4294,44.3198,44.4036,10000.0
2014-06-16 09:45:00,68.92,69.0,68.82,68.82,15700.0,44.4165,44.468,44.352,44.352,15700.0
2014-06-16 09:50:00,68.81,68.83,68.66,68.77,4400.0,44.3456,44.3585,44.2489,44.3198,4400.0
2014-06-16 09:55:00,68.78,68.84,68.75,68.75,2200.0,44.3263,44.3649,44.3069,44.3069,2200.0
2014-06-16 10:00:00,68.74,68.84,68.67,68.84,3300.0,44.3005,44.3649,44.2554,44.3649,3300.0
2014-06-16 10:05:00,68.85,68.88,68.82,68.85,2100.0,44.3714,44.3907,44.352,44.3714,2100.0
2014-06-16 10:10:00,68.8,68.91,68.79,68.79,13500.0,44.3392,44.41,44.3327,44.3327,13500.0
2014-06-16 10:15:00,68.8,68.8,68.71,68.72,22100.0,44.3392,44.3392,44.2812,44.2876,22100.0
2014-06-16 10:20:00,68.74,68.81,68.71,68.73,21200.0,44.3005,44.3456,44.2812,44.294,21200.0
2014-06-16 10:25:00,68.75,68.77,68.72,68.72,3300.0,44.3069,44.3198,44.2876,44.2876,3300.0
2014-06-16 10:30:00,68.74,68.77,68.68,68.69,6000.0,44.3005,44.3198,44.2618,44.2683,6000.0
2014-06-16 10:35:00,68.7,68.75,68.64,68.65,3900.0,44.2747,44.3069,44.236,44.2425,3900.0
2014-06-16 10:40:00,68.63,68.73,68.63,68.73,2200.0,44.2296,44.294,44.2296,44.294,2200.0
2014-06-16 10:45:00,68.73,68.74,68.68,68.71,4100.0,44.294,44.3005,44.2618,44.2812,4100.0
2014-06-16 10:50:00,68.62,68.63,68.57,68.63,8600.0,44.2232,44.2296,44.1909,44.2296,8600.0
2014-06-16 10:55:00,68.61,68.65,68.56,68.61,3100.0,44.2167,44.2425,44.1845,44.2167,3100.0
2014-06-16 11:00:00,68.61,68.65,68.59,68.63,2800.0,44.2167,44.2425,44.2038,44.2296,2800.0
2014-06-16 11:05:00,68.6,68.6,68.45,68.48,3300.0,44.2103,44.2103,44.1136,44.1329,3300.0
2014-06-16 11:10:00,68.51,68.53,68.46,68.48,7500.0,44.1523,44.1651,44.12,44.1329,7500.0
2014-06-16 11:15:00,68.47,68.47,68.41,68.42,5200.0,44.1265,44.1265,44.0878,44.0943,5200.0
2014-06-16 11:20:00,68.41,68.46,68.39,68.46,9600.0,44.0878,44.12,44.0749,44.12,9600.0
2014-06-16 11:25:00,68.45,68.46,68.37,68.37,5700.0,44.1136,44.12,44.062,44.062,5700.0
2014-06-16 11:30:00,68.37,68.4,68.32,68.33,7300.0,44.062,44.0814,44.0298,44.0363,7300.0
2014-06-16 11:35:00,68.32,68.33,68.22,68.22,4400.0,44.0298,44.0363,43.9654,43.9654,4400.0
2014-06-16 11:40:00,68.24,68.3,68.22,68.29,5400.0,43.9783,44.0169,43.9654,44.0105,5400.0
2014-06-16 11:45:00,68.32,68.33,68.31,68.33,1400.0,44.0298,44.0363,44.0234,44.0363,1400.0
2014-06-16 11:50:00,68.37,68.42,68.36,68.41,4100.0,44.062,44.0943,44.0556,44.0878,4100.0
2014-06-16 11:55:00,68.4,68.44,68.4,68.43,1700.0,44.0814,44.1071,44.0814,44.1007,1700.0
2014-06-16 12:00:00,68.44,68.52,68.44,68.5,4700.0,44.1071,44.1587,44.1071,44.1458,4700.0
2014-06-16 12:05:00,68.51,68.58,68.49,68.56,3000.0,44.1523,44.1974,44.1394,44.1845,3000.0
2014-06-16 12:10:00,68.57,68.62,68.56,68.62,12600.0,44.1909,44.2232,44.1845,44.2232,12600.0
2014-06-16 12:15:00,68.64,68.64,68.61,68.62,1300.0,44.236,44.236,44.2167,44.2232,1300.0
2014-06-16 12:20:00,68.6,68.65,68.6,68.65,1300.0,44.2103,44.2425,44.2103,44.2425,1300.0
2014-06-16 12:25:00,68.71,68.72,68.68,68.71,1400.0,44.2812,44.2876,44.2618,44.2812,1400.0
2014-06-16 12:30:00,68.68,68.71,68.64,68.65,5000.0,44.2618,44.2812,44.236,44.2425,5000.0
2014-06-16 12:35:00,68.65,68.71,68.65,68.7,13600.0,44.2425,44.2812,44.2425,44.2747,13600.0
2014-06-16 12:40:00,68.68,68.69,68.65,68.65,900.0,44.2618,44.2683,44.2425,44.2425,900.0
2014-06-16 12:45:00,68.65,68.65,68.59,68.59,1900.0,44.2425,44.2425,44.2038,44.2038,1900.0
2014-06-16 12:50:00,68.57,68.68,68.57,68.68,2800.0,44.1909,44.2618,44.1909,44.2618,2800.0
2014-06-16 12:55:00,68.69,68.69,68.67,68.68,1700.0,44.2683,44.2683,44.2554,44.2618,1700.0
2014-06-16 13:00:00,68.68,68.72,68.67,68.72,2100.0,44.2618,44.2876,44.2554,44.2876,2100.0
2014-06-16 13:05:00,68.74,68.79,68.74,68.79,1500.0,44.3005,44.3327,44.3005,44.3327,1500.0
2014-06-16 13:10:00,68.78,68.79,68.78,68.79,1100.0,44.3263,44.3327,44.3263,44.3327,1100.0
2014-06-16 13:15:00,68.78,68.81,68.77,68.8,2700.0,44.3263,44.3456,44.3198,44.3392,2700.0
2014-06-16 13:20:00,68.79,68.8,68.78,68.78,1800.0,44.3327,44.3392,44.3263,44.3263,1800.0
2014-06-16 13:25:00,68.78,68.83,68.78,68.81,3500.0,44.3263,44.3585,44.3263,44.3456,3500.0
2014-06-16 13:30:00,68.8,68.84,68.8,68.84,2500.0,44.3392,44.3649,44.3392,44.3649,2500.0
2014-06-16 13:35:00,68.85,68.9,68.83,68.83,3400.0,44.3714,44.4036,44.3585,44.3585,3400.0
2014-06-16 13:40:00,68.83,68.83,68.81,68.83,4300.0,44.3585,44.3585,44.3456,44.3585,4300.0
2014-06-16 13:45:00,68.83,68.83,68.8,68.8,1800.0,44.3585,44.3585,44.3392,44.3392,1800.0
2014-06-16 13:50:00,68.8,68.83,68.72,68.74,5600.0,44.3392,44.3585,44.2876,44.3005,5600.0
2014-06-16 13:55:00,68.73,68.74,68.7,68.72,1700.0,44.294,44.3005,44.2747,44.2876,1700.0
2014-06-16 14:00:00,68.73,68.78,68.73,68.77,2100.0,44.294,44.3263,44.294,44.3198,2100.0
2014-06-16 14:05:00,68.78,68.79,68.76,68.77,1900.0,44.3263,44.3327,44.3134,44.3198,1900.0
2014-06-16 14:10:00,68.77,68.79,68.76,68.78,2400.0,44.3198,44.3327,44.3134,44.3263,2400.0
2014-06-16 14:15:00,68.76,68.77,68.71,68.72,3700.0,44.3134,44.3198,44.2812,44.2876,3700.0
2014-06-16 14:20:00,68.73,68.78,68.73,68.76,2900.0,44.294,44.3263,44.294,44.3134,2900.0
2014-06-16 14:25:00,68.76,68.76,68.71,68.71,4500.0,44.3134,44.3134,44.2812,44.2812,4500.0
2014-06-16 14:30:00,68.71,68.75,68.68,68.69,5700.0,44.2812,44.3069,44.2618,44.2683,5700.0
2014-06-16 14:35:00,68.68,68.69,68.66,68.66,2500.0,44.2618,44.2683,44.2489,44.2489,2500.0
2014-06-16 14:40:00,68.65,68.71,68.65,68.71,4900.0,44.2425,44.2812,44.2425,44.2812,4900.0
2014-06-16 14:45:00,68.71,68.76,68.71,68.74,2800.0,44.2812,44.3134,44.2812,44.3005,2800.0
2014-06-16 14:50:00,68.76,68.76,68.72,68.72,2700.0,44.3134,44.3134,44.2876,44.2876,2700.0
2014-06-16 14:55:00,68.72,68.72,68.68,68.68,3700.0,44.2876,44.2876,44.2618,44.2618,3700.0
2014-06-16 15:00:00,68.69,68.69,68.64,68.68,3100.0,44.2683,44.2683,44.236,44.2618,3100.0
2014-06-16 15:05:00,68.68,68.72,68.68,68.71,2600.0,44.2618,44.2876,44.2618,44.2812,2600.0
2014-06-16 15:10:00,68.71,68.71,68.63,68.64,5800.0,44.2812,44.2812,44.2296,44.236,5800.0
2014-06-16 15:15:00,68.64,68.66,68.61,68.66,2400.0,44.236,44.2489,44.2167,44.2489,2400.0
2014-06-16 15:20:00,68.68,68.72,68.64,68.67,5300.0,44.2618,44.2876,44.236,44.2554,5300.0
2014-06-16 15:25:00,68.66,68.69,68.65,68.65,6200.0,44.2489,44.2683,44.2425,44.2425,6200.0
2014-06-16 15:30:00,68.67,68.72,68.67,68.72,4800.0,44.2554,44.2876,44.2554,44.2876,4800.0
2014-06-16 15:35:00,68.71,68.72,68.67,68.72,8900.0,44.2812,44.2876,44.2554,44.2876,8900.0
2014-06-16 15:40:00,68.73,68.74,68.68,68.69,5300.0,44.294,44.3005,44.2618,44.2683,5300.0
2014-06-16 15:45:00,68.7,68.73,68.7,68.71,9700.0,44.2747,44.294,44.2747,44.2812,9700.0
2014-06-16 15:50:00,68.72,68.73,68.68,68.69,22800.0,44.2876,44.294,44.2618,44.2683,22800.0
2014-06-16 15:55:00,68.69,68.72,68.65,68.7,32300.0,44.2683,44.2876,44.2425,44.2747,32300.0
2014-06-17 09:30:00,68.46,68.99,68.4,68.93,21000.0,44.12,44.4616,44.0814,44.4229,21000.0
2014-06-17 09:35:00,68.85,68.91,68.66,68.66,8700.0,44.3714,44.41,44.2489,44.2489,8700.0
2014-06-17 09:40:00,68.67,68.78,68.63,68.77,18700.0,44.2554,44.3263,44.2296,44.3198,18700.0
2014-06-17 09:45:00,68.76,68.98,68.76,68.85,9900.0,44.3134,44.4552,44.3134,44.3714,9900.0
2014-06-17 09:50:00,68.85,69.0,68.83,69.0,11300.0,44.3714,44.468,44.3585,44.468,11300.0
2014-06-17 09:55:00,69.0,69.08,68.99,69.04,5700.0,44.468,44.5196,44.4616,44.4938,5700.0
2014-06-17 10:00:00,69.04,69.06,68.95,68.95,5100.0,44.4938,44.5067,44.4358,44.4358,5100.0
2014-06-17 10:05:00,68.95,69.16,68.95,69.11,7900.0,44.4358,44.5712,44.4358,44.5389,7900.0
2014-06-17 10:10:00,69.11,69.11,68.95,68.98,18300.0,44.5389,44.5389,44.4358,44.4552,18300.0
2014-06-17 10:15:00,68.98,69.02,68.98,68.99,4600.0,44.4552,44.4809,44.4552,44.4616,4600.0
2014-06-17 10:20:00,68.97,69.03,68.87,68.91,28900.0,44.4487,44.4874,44.3843,44.41,28900.0
2014-06-17 10:25:00,68.9,68.93,68.86,68.92,5600.0,44.4036,44.4229,44.3778,44.4165,5600.0
2014-06-17 10:30:00,68.93,68.94,68.84,68.84,4600.0,44.4229,44.4294,44.3649,44.3649,4600.0
2014-06-17 10:35:00,68.85,68.9,68.83,68.88,2800.0,44.3714,44.4036,44.3585,44.3907,2800.0
2014-06-17 10:40:00,68.86,68.87,68.81,68.87,3800.0,44.3778,44.3843,44.3456,44.3843,3800.0
2014-06-17 10:45:00,68.88,68.89,68.77,68.77,4900.0,44.3907,44.3972,44.3198,44.3198,4900.0
2014-06-17 10:50:00,68.76,68.82,68.69,68.82,8400.0,44.3134,44.352,44.2683,44.352,8400.0
2014-06-17 10:55:00,68.82,68.88,68.81,68.84,20100.0,44.352,44.3907,44.3456,44.3649,20100.0
2014-06-17 11:00:00,68.84,68.87,68.81,68.81,4300.0,44.3649,44.3843,44.3456,44.3456,4300.0
2014-06-17 11:05:00,68.82,68.82,68.69,68.72,10600.0,44.352,44.352,44.2683,44.2876,10600.0
2014-06-17 11:10:00,68.69,68.78,68.69,68.76,3200.0,44.2683,44.3263,44.2683,44.3134,3200.0
2014-06-17 11:15:00,68.75,68.78,68.73,68.75,5200.0,44.3069,44.3263,44.294,44.3069,5200.0
2014-06-17 11:20:00,68.76,68.78,68.7,68.71,14100.0,44.3134,44.3263,44.2747,44.2812,14100.0
2014-06-17 11:25:00,68.72,68.81,68.7,68.81,4600.0,44.2876,44.3456,44.2747,44.3456,4600.0
2014-06-17 11:30:00,68.84,68.95,68.84,68.92,5200.0,44.3649,44.4358,44.3649,44.4165,5200.0
2014-06-17 11:35:00,68.92,68.95,68.92,68.92,1000.0,44.4165,44.4358,44.4165,44.4165,1000.0
2014-06-17 11:40:00,68.94,68.95,68.89,68.91,5800.0,44.4294,44.4358,44.3972,44.41,5800.0
2014-06-17 11:45:00,68.92,69.0,68.92,68.97,4400.0,44.4165,44.468,44.4165,44.4487,4400.0
2014-06-17 11:50:00,68.99,69.05,68.98,69.05,14200.0,44.4616,44.5003,44.4552,44.5003,14200.0
2014-06-17 11:55:00,69.08,69.08,69.06,69.07,1900.0,44.5196,44.5196,44.5067,44.5132,1900.0
2014-06-17 12:00:00,69.08,69.13,69.08,69.08,2000.0,44.5196,44.5518,44.5196,44.5196,2000.0
2014-06-17 12:05:00,69.07,69.07,69.05,69.07,2000.0,44.5132,44.5132,44.5003,44.5132,2000.0
2014-06-17 12:10:00,69.07,69.1,69.05,69.09,3100.0,44.5132,44.5325,44.5003,44.526,3100.0
2014-06-17 12:15:00,69.1,69.13,69.07,69.07,3000.0,44.5325,44.5518,44.5132,44.5132,3000.0
2014-06-17 12:20:00,69.07,69.13,69.06,69.09,15700.0,44.5132,44.5518,44.5067,44.526,15700.0
2014-06-17 12:25:00,69.09,69.1,69.09,69.09,1400.0,44.526,44.5325,44.526,44.526,1400.0
2014-06-17 12:30:00,69.07,69.12,69.07,69.1,1600.0,44.5132,44.5454,44.5132,44.5325,1600.0
2014-06-17 12:35:00,69.09,69.18,69.09,69.17,3200.0,44.526,44.5841,44.526,44.5776,3200.0
2014-06-17 12:40:00,69.16,69.19,69.15,69.16,3500.0,44.5712,44.5905,44.5647,44.5712,3500.0
2014-06-17 12:45:00,69.15,69.16,69.14,69.16,1700.0,44.5647,44.5712,44.5583,44.5712,1700.0
2014-06-17 12:50:00,69.19,69.24,69.19,69.2,3000.0,44.5905,44.6227,44.5905,44.5969,3000.0
2014-06-17 12:55:00,69.19,69.19,69.11,69.12,2500.0,44.5905,44.5905,44.5389,44.5454,2500.0
2014-06-17 13:00:00,69.11,69.13,69.06,69.06,6600.0,44.5389,44.5518,44.5067,44.5067,6600.0
2014-06-17 13:05:00,69.06,69.07,69.01,69.07,2600.0,44.5067,44.5132,44.4745,44.5132,2600.0
2014-06-17 13:10:00,69.07,69.07,69.04,69.06,3300.0,44.5132,44.5132,44.4938,44.5067,3300.0
2014-06-17 13:15:00,69.07,69.08,69.05,69.07,10600.0,44.5132,44.5196,44.5003,44.5132,10600.0
2014-06-17 13:20:00,69.07,69.08,69.05,69.05,3300.0,44.5132,44.5196,44.5003,44.5003,3300.0
2014-06-17 13:25:00,69.04,69.05,69.0,69.01,2200.0,44.4938,44.5003,44.468,44.4745,2200.0
2014-06-17 13:30:00,69.01,69.07,69.01,69.05,5000.0,44.4745,44.5132,44.4745,44.5003,5000.0
2014-06-17 13:35:00,69.05,69.07,69.0,69.07,7000.0,44.5003,44.5132,44.468,44.5132,7000.0
2014-06-17 13:40:00,69.07,69.09,69.05,69.05,2500.0,44.5132,44.526,44.5003,44.5003,2500.0
2014-06-17 13:45:00,69.05,69.07,68.97,68.99,11200.0,44.5003,44.5132,44.4487,44.4616,11200.0
2014-06-17 13:50:00,69.02,69.02,68.96,68.97,3600.0,44.4809,44.4809,44.4423,44.4487,3600.0
2014-06-17 13:55:00,68.97,69.06,68.96,69.05,3100.0,44.4487,44.5067,44.4423,44.5003,3100.0
2014-06-17 14:00:00,69.04,69.04,69.0,69.02,7200.0,44.4938,44.4938,44.468,44.4809,7200.0
2014-06-17 14:05:00,69.04,69.15,69.04,69.15,10200.0,44.4938,44.5647,44.4938,44.5647,10200.0
2014-06-17 14:10:00,69.14,69.14,69.09,69.09,2600.0,44.5583,44.5583,44.526,44.526,2600.0
2014-06-17 14:15:00,69.1,69.12,69.09,69.12,2500.0,44.5325,44.5454,44.526,44.5454,2500.0
2014-06-17 14:20:00,69.13,69.13,69.1,69.12,1900.0,44.5518,44.5518,44.5325,44.5454,1900.0
2014-06-17 14:25:00,69.13,69.15,69.11,69.12,7700.0,44.5518,44.5647,44.5389,44.5454,7700.0
2014-06-17 14:30:00,69.14,69.21,69.14,69.16,7500.0,44.5583,44.6034,44.5583,44.5712,7500.0
2014-06-17 14:35:00,69.16,69.23,69.16,69.22,2400.0,44.5712,44.6163,44.5712,44.6098,2400.0
2014-06-17 14:40:00,69.23,69.24,69.21,69.24,5200.0,44.6163,44.6227,44.6034,44.6227,5200.0
2014-06-17 14:45:00,69.23,69.25,69.22,69.22,9200.0,44.6163,44.6292,44.6098,44.6098,9200.0
2014-06-17 14:50:00,69.22,69.25,69.22,69.24,6600.0,44.6098,44.6292,44.6098,44.6227,6600.0
2014-06-17 14:55:00,69.24,69.28,69.22,69.28,3400.0,44.6227,44.6485,44.6098,44.6485,3400.0
2014-06-17 15:00:00,69.29,69.29,69.27,69.28,3800.0,44.6549,44.6549,44.6421,44.6485,3800.0
2014-06-17 15:05:00,69.28,69.28,69.18,69.18,9600.0,44.6485,44.6485,44.5841,44.5841,9600.0
2014-06-17 15:10:00,69.19,69.24,69.19,69.19,5500.0,44.5905,44.6227,44.5905,44.5905,5500.0
2014-06-17 15:15:00,69.19,69.21,69.16,69.21,6500.0,44.5905,44.6034,44.5712,44.6034,6500.0
2014-06-17 15:20:00,69.21,69.23,69.19,69.19,4200.0,44.6034,44.6163,44.5905,44.5905,4200.0
2014-06-17 15:25:00,69.18,69.19,69.15,69.16,6900.0,44.5841,44.5905,44.5647,44.5712,6900.0
2014-06-17 15:30:00,69.15,69.2,69.13,69.2,7900.0,44.5647,44.5969,44.5518,44.5969,7900.0
2014-06-17 15:35:00,69.19,69.19,69.1,69.11,10200.0,44.5905,44.5905,44.5325,44.5389,10200.0
2014-06-17 15:40:00,69.11,69.17,69.11,69.15,6600.0,44.5389,44.5776,44.5389,44.5647,6600.0
2014-06-17 15:45:00,69.15,69.16,69.11,69.15,9500.0,44.5647,44.5712,44.5389,44.5647,9500.0
2014-06-17 15:50:00,69.13,69.15,69.06,69.09,11900.0,44.5518,44.5647,44.5067,44.526,11900.0
2014-06-17 15:55:00,69.09,69.16,69.08,69.14,34300.0,44.526,44.5712,44.5196,44.5583,34300.0
2014-06-18 09:30:00,69.23,69.3,68.87,68.9,20500.0,44.6163,44.6614,44.3843,44.4036,20500.0
2014-06-18 09:35:00,68.9,68.97,68.73,68.97,7300.0,44.4036,44.4487,44.294,44.4487,7300.0
2014-06-18 09:40:00,68.92,69.07,68.74,68.93,6300.0,44.4165,44.5132,44.3005,44.4229,6300.0
2014-06-18 09:45:00,68.93,68.98,68.74,68.74,22500.0,44.4229,44.4552,44.3005,44.3005,22500.0
2014-06-18 09:50:00,68.74,68.79,68.69,68.69,14700.0,44.3005,44.3327,44.2683,44.2683,14700.0
2014-06-18 09:55:00,68.71,68.8,68.68,68.71,10600.0,44.2812,44.3392,44.2618,44.2812,10600.0
2014-06-18 10:00:00,68.73,68.78,68.61,68.66,9600.0,44.294,44.3263,44.2167,44.2489,9600.0
2014-06-18 10:05:00,68.65,68.74,68.64,68.68,21600.0,44.2425,44.3005,44.236,44.2618,21600.0
2014-06-18 10:10:00,68.69,68.75,68.67,68.7,5300.0,44.2683,44.3069,44.2554,44.2747,5300.0
2014-06-18 10:15:00,68.72,68.8,68.72,68.75,3100.0,44.2876,44.3392,44.2876,44.3069,3100.0
2014-06-18 10:20:00,68.76,68.79,68.69,68.71,3100.0,44.3134,44.3327,44.2683,44.2812,3100.0
2014-06-18 10:25:00,68.71,68.75,68.67,68.68,4700.0,44.2812,44.3069,44.2554,44.2618,4700.0
2014-06-18 10:30:00,68.72,68.74,68.67,68.73,5200.0,44.2876,44.3005,44.2554,44.294,5200.0
2014-06-18 10:35:00,68.73,68.74,68.67,68.68,2200.0,44.294,44.3005,44.2554,44.2618,2200.0
2014-06-18 10:40:00,68.67,68.71,68.65,68.69,11200.0,44.2554,44.2812,44.2425,44.2683,11200.0
2014-06-18 10:45:00,68.71,68.71,68.63,68.64,3600.0,44.2812,44.2812,44.2296,44.236,3600.0
2014-06-18 10:50:00,68.66,68.7,68.64,68.64,6500.0,44.2489,44.2747,44.236,44.236,6500.0
2014-06-18 10:55:00,68.63,68.66,68.58,68.58,7700.0,44.2296,44.2489,44.1974,44.1974,7700.0
2014-06-18 11:00:00,68.57,68.6,68.55,68.57,1700.0,44.1909,44.2103,44.178,44.1909,1700.0
2014-06-18 11:05:00,68.56,68.66,68.56,68.62,7500.0,44.1845,44.2489,44.1845,44.2232,7500.0
2014-06-18 11:10:00,68.63,68.65,68.6,68.61,2600.0,44.2296,44.2425,44.2103,44.2167,2600.0
2014-06-18 11:15:00,68.61,68.61,68.58,68.58,1900.0,44.2167,44.2167,44.1974,44.1974,1900.0
2014-06-18 11:20:00,68.57,68.58,68.56,68.56,1600.0,44.1909,44.1974,44.1845,44.1845,1600.0
2014-06-18 11:25:00,68.54,68.58,68.53,68.58,11400.0,44.1716,44.1974,44.1651,44.1974,11400.0
2014-06-18 11:30:00,68.58,68.62,68.57,68.62,3900.0,44.1974,44.2232,44.1909,44.2232,3900.0
2014-06-18 11:35:00,68.6,68.6,68.54,68.56,3300.0,44.2103,44.2103,44.1716,44.1845,3300.0
2014-06-18 11:40:00,68.56,68.61,68.56,68.6,2600.0,44.1845,44.2167,44.1845,44.2103,2600.0
2014-06-18 11:45:00,68.6,68.6,68.54,68.54,3900.0,44.2103,44.2103,44.1716,44.1716,3900.0
2014-06-18 11:50:00,68.54,68.61,68.54,68.58,3100.0,44.1716,44.2167,44.1716,44.1974,3100.0
2014-06-18 11:55:00,68.59,68.59,68.55,68.55,1200.0,44.2038,44.2038,44.178,44.178,1200.0
2014-06-18 12:00:00,68.55,68.57,68.53,68.54,4400.0,44.178,44.1909,44.1651,44.1716,4400.0
2014-06-18 12:05:00,68.54,68.63,68.53,68.63,2400.0,44.1716,44.2296,44.1651,44.2296,2400.0
2014-06-18 12:10:00,68.63,68.69,68.63,68.66,2300.0,44.2296,44.2683,44.2296,44.2489,2300.0
2014-06-18 12:15:00,68.64,68.68,68.63,68.63,2500.0,44.236,44.2618,44.2296,44.2296,2500.0
2014-06-18 12:20:00,68.63,68.64,68.62,68.63,1900.0,44.2296,44.236,44.2232,44.2296,1900.0
2014-06-18 12:25:00,68.63,68.63,68.59,68.59,3500.0,44.2296,44.2296,44.2038,44.2038,3500.0
2014-06-18 12:30:00,68.58,68.6,68.58,68.59,1500.0,44.1974,44.2103,44.1974,44.2038,1500.0
2014-06-18 12:35:00,68.6,68.66,68.56,68.66,4400.0,44.2103,44.2489,44.1845,44.2489,4400.0
2014-06-18 12:40:00,68.65,68.67,68.64,68.67,2100.0,44.2425,44.2554,44.236,44.2554,2100.0
2014-06-18 12:45:00,68.67,68.67,68.64,68.65,1800.0,44.2554,44.2554,44.236,44.2425,1800.0
2014-06-18 12:50:00,68.65,68.68,68.61,68.68,6000.0,44.2425,44.2618,44.2167,44.2618,6000.0
2014-06-18 12:55:00,68.68,68.69,68.63,68.67,18500.0,44.2618,44.2683,44.2296,44.2554,18500.0
2014-06-18 13:00:00,68.69,68.7,68.67,68.68,2100.0,44.2683,44.2747,44.2554,44.2618,2100.0
2014-06-18 13:05:00,68.68,68.69,68.65,68.65,8400.0,44.2618,44.2683,44.2425,44.2425,8400.0
2014-06-18 13:10:00,68.65,68.65,68.63,68.65,700.0,44.2425,44.2425,44.2296,44.2425,700.0
2014-06-18 13:15:00,68.64,68.65,68.63,68.63,2700.0,44.236,44.2425,44.2296,44.2296,2700.0
2014-06-18 13:20:00,68.63,68.63,68.61,68.63,1200.0,44.2296,44.2296,44.2167,44.2296,1200.0
2014-06-18 13:25:00,68.61,68.61,68.51,68.51,4900.0,44.2167,44.2167,44.1523,44.1523,4900.0
2014-06-18 13:30:00,68.51,68.51,68.46,68.47,11100.0,44.1523,44.1523,44.12,44.1265,11100.0
2014-06-18 13:35:00,68.45,68.45,68.36,68.38,2900.0,44.1136,44.1136,44.0556,44.0685,2900.0
2014-06-18 13:40:00,68.37,68.42,68.37,68.39,3000.0,44.062,44.0943,44.062,44.0749,3000.0
2014-06-18 13:45:00,68.38,68.42,68.35,68.42,3000.0,44.0685,44.0943,44.0491,44.0943,3000.0
2014-06-18 13:50:00,68.42,68.46,68.38,68.42,5300.0,44.0943,44.12,44.0685,44.0943,5300.0
2014-06-18 13:55:00,68.43,68.43,68.35,68.35,4100.0,44.1007,44.1007,44.0491,44.0491,4100.0
2014-06-18 14:00:00,68.34,68.69,68.19,68.52,19300.0,44.0427,44.2683,43.946,44.1587,19300.0
2014-06-18 14:05:00,68.51,68.61,68.39,68.6,6900.0,44.1523,44.2167,44.0749,44.2103,6900.0
2014-06-18 14:10:00,68.62,68.7,68.6,68.66,5800.0,44.2232,44.2747,44.2103,44.2489,5800.0
2014-06-18 14:15:00,68.7,68.76,68.63,68.72,5400.0,44.2747,44.3134,44.2296,44.2876,5400.0
2014-06-18 14:20:00,68.7,68.73,68.7,68.7,1900.0,44.2747,44.294,44.2747,44.2747,1900.0
2014-06-18 14:25:00,68.69,68.71,68.66,68.66,2300.0,44.2683,44.2812,44.2489,44.2489,2300.0
2014-06-18 14:30:00,68.67,68.81,68.67,68.79,8700.0,44.2554,44.3456,44.2554,44.3327,8700.0
2014-06-18 14:35:00,68.78,68.83,68.75,68.76,7000.0,44.3263,44.3585,44.3069,44.3134,7000.0
2014-06-18 14:40:00,68.76,68.78,68.71,68.74,8400.0,44.3134,44.3263,44.2812,44.3005,8400.0
2014-06-18 14:45:00,68.72,68.73,68.66,68.69,6700.0,44.2876,44.294,44.2489,44.2683,6700.0
2014-06-18 14:50:00,68.71,68.75,68.68,68.73,4200.0,44.2812,44.3069,44.2618,44.294,4200.0
2014-06-18 14:55:00,68.71,68.78,68.71,68.76,3100.0,44.2812,44.3263,44.2812,44.3134,3100.0
2014-06-18 15:00:00,68.76,68.85,68.74,68.77,8200.0,44.3134,44.3714,44.3005,44.3198,8200.0
2014-06-18 15:05:00,68.77,68.87,68.77,68.84,6100.0,44.3198,44.3843,44.3198,44.3649,6100.0
2014-06-18 15:10:00,68.83,68.88,68.77,68.8,12400.0,44.3585,44.3907,44.3198,44.3392,12400.0
2014-06-18 15:15:00,68.79,68.9,68.79,68.89,6900.0,44.3327,44.4036,44.3327,44.3972,6900.0
2014-06-18 15:20:00,68.88,68.91,68.87,68.9,6400.0,44.3907,44.41,44.3843,44.4036,6400.0
2014-06-18 15:25:00,68.9,68.94,68.87,68.94,7700.0,44.4036,44.4294,44.3843,44.4294,7700.0
2014-06-18 15:30:00,68.95,69.02,68.93,69.02,10100.0,44.4358,44.4809,44.4229,44.4809,10100.0
2014-06-18 15:35:00,69.03,69.07,69.0,69.05,14900.0,44.4874,44.5132,44.468,44.5003,14900.0
2014-06-18 15:40:00,69.05,69.09,69.03,69.09,21000.0,44.5003,44.526,44.4874,44.526,21000.0
2014-06-18 15:45:00,69.09,69.12,69.07,69.09,10200.0,44.526,44.5454,44.5132,44.526,10200.0
2014-06-18 15:50:00,69.09,69.15,69.09,69.12,18200.0,44.526,44.5647,44.526,44.5454,18200.0
2014-06-18 15:55:00,69.12,69.12,68.99,69.03,58300.0,44.5454,44.5454,44.4616,44.4874,58300.0
2014-06-19 09:30:00,69.08,69.28,69.08,69.2,12000.0,44.5196,44.6485,44.5196,44.5969,12000.0
2014-06-19 09:35:00,69.11,69.15,68.96,68.99,8200.0,44.5389,44.5647,44.4423,44.4616,8200.0
2014-06-19 09:40:00,69.0,69.04,68.96,68.96,1200.0,44.468,44.4938,44.4423,44.4423,1200.0
2014-06-19 09:45:00,68.96,69.11,68.88,68.88,8800.0,44.4423,44.5389,44.3907,44.3907,8800.0
2014-06-19 09:50:00,68.89,68.89,68.75,68.78,9200.0,44.3972,44.3972,44.3069,44.3263,9200.0
2014-06-19 09:55:00,68.74,68.74,68.55,68.61,10000.0,44.3005,44.3005,44.178,44.2167,10000.0
2014-06-19 10:00:00,68.62,68.7,68.5,68.59,12800.0,44.2232,44.2747,44.1458,44.2038,12800.0
2014-06-19 10:05:00,68.57,68.57,68.47,68.52,22000.0,44.1909,44.1909,44.1265,44.1587,22000.0
2014-06-19 10:10:00,68.52,68.53,68.4,68.48,22700.0,44.1587,44.1651,44.0814,44.1329,22700.0
2014-06-19 10:15:00,68.5,68.59,68.47,68.51,9200.0,44.1458,44.2038,44.1265,44.1523,9200.0
2014-06-19 10:20:00,68.49,68.5,68.41,68.43,5300.0,44.1394,44.1458,44.0878,44.1007,5300.0
2014-06-19 10:25:00,68.43,68.49,68.39,68.49,3300.0,44.1007,44.1394,44.0749,44.1394,3300.0
2014-06-19 10:30:00,68.5,68.53,68.44,68.51,6400.0,44.1458,44.1651,44.1071,44.1523,6400.0
2014-06-19 10:35:00,68.49,68.52,68.39,68.39,15000.0,44.1394,44.1587,44.0749,44.0749,15000.0
2014-06-19 10:40:00,68.39,68.44,68.37,68.41,21100.0,44.0749,44.1071,44.062,44.0878,21100.0
2014-06-19 10:45:00,68.41,68.44,68.34,68.35,28900.0,44.0878,44.1071,44.0427,44.0491,28900.0
2014-06-19 10:50:00,68.36,68.4,68.32,68.32,7200.0,44.0556,44.0814,44.0298,44.0298,7200.0
2014-06-19 10:55:00,68.31,68.33,68.22,68.32,15900.0,44.0234,44.0363,43.9654,44.0298,15900.0
2014-06-19 11:00:00,68.3,68.36,68.3,68.35,2600.0,44.0169,44.0556,44.0169,44.0491,2600.0
2014-06-19 11:05:00,68.32,68.34,68.28,68.32,6400.0,44.0298,44.0427,44.004,44.0298,6400.0
2014-06-19 11:10:00,68.36,68.4,68.36,68.38,3800.0,44.0556,44.0814,44.0556,44.0685,3800.0
2014-06-19 11:15:00,68.38,68.38,68.32,68.35,5200.0,44.0685,44.0685,44.0298,44.0491,5200.0
2014-06-19 11:20:00,68.36,68.36,68.3,68.32,3900.0,44.0556,44.0556,44.0169,44.0298,3900.0
2014-06-19 11:25:00,68.33,68.4,68.32,68.34,4100.0,44.0363,44.0814,44.0298,44.0427,4100.0
2014-06-19 11:30:00,68.33,68.36,68.28,68.3,4600.0,44.0363,44.0556,44.004,44.0169,4600.0
2014-06-19 11:35:00,68.3,68.32,68.28,68.32,5000.0,44.0169,44.0298,44.004,44.0298,5000.0
2014-06-19 11:40:00,68.34,68.36,68.31,68.31,3100.0,44.0427,44.0556,44.0234,44.0234,3100.0
2014-06-19 11:45:00,68.31,68.38,68.31,68.35,10400.0,44.0234,44.0685,44.0234,44.0491,10400.0
2014-06-19 11:50:00,68.35,68.38,68.34,68.35,8200.0,44.0491,44.0685,44.0427,44.0491,8200.0
2014-06-19 11:55:00,68.36,68.38,68.35,68.36,3400.0,44.0556,44.0685,44.0491,44.0556,3400.0
2014-06-19 12:00:00,68.38,68.4,68.34,68.4,5100.0,44.0685,44.0814,44.0427,44.0814,5100.0
2014-06-19 12:05:00,68.4,68.4,68.36,68.36,7900.0,44.0814,44.0814,44.0556,44.0556,7900.0
2014-06-19 12:10:00,68.37,68.4,68.36,68.39,3200.0,44.062,44.0814,44.0556,44.0749,3200.0
2014-06-19 12:15:00,68.38,68.39,68.37,68.39,3700.0,44.0685,44.0749,44.062,44.0749,3700.0
2014-06-19 12:20:00,68.4,68.41,68.36,68.36,6200.0,44.0814,44.0878,44.0556,44.0556,6200.0
2014-06-19 12:25:00,68.36,68.38,68.34,68.36,5200.0,44.0556,44.0685,44.0427,44.0556,5200.0
2014-06-19 12:30:00,68.35,68.38,68.33,68.37,11800.0,44.0491,44.0685,44.0363,44.062,11800.0
2014-06-19 12:35:00,68.38,68.45,68.36,68.45,2500.0,44.0685,44.1136,44.0556,44.1136,2500.0
2014-06-19 12:40:00,68.47,68.55,68.47,68.52,4100.0,44.1265,44.178,44.1265,44.1587,4100.0
2014-06-19 12:45:00,68.51,68.52,68.48,68.52,8000.0,44.1523,44.1587,44.1329,44.1587,8000.0
2014-06-19 12:50:00,68.53,68.56,68.51,68.53,9900.0,44.1651,44.1845,44.1523,44.1651,9900.0
2014-06-19 12:55:00,68.55,68.55,68.48,68.51,5200.0,44.178,44.178,44.1329,44.1523,5200.0
2014-06-19 13:00:00,68.52,68.55,68.48,68.48,3400.0,44.1587,44.178,44.1329,44.1329,3400.0
2014-06-19 13:05:00,68.47,68.55,68.47,68.55,4900.0,44.1265,44.178,44.1265,44.178,4900.0
2014-06-19 13:10:00,68.56,68.56,68.46,68.47,3500.0,44.1845,44.1845,44.12,44.1265,3500.0
2014-06-19 13:15:00,68.45,68.48,68.39,68.4,3600.0,44.1136,44.1329,44.0749,44.0814,3600.0
2014-06-19 13:20:00,68.39,68.44,68.39,68.41,5000.0,44.0749,44.1071,44.0749,44.0878,5000.0
2014-06-19 13:25:00,68.42,68.46,68.42,68.46,7500.0,44.0943,44.12,44.0943,44.12,7500.0
2014-06-19 13:30:00,68.47,68.5,68.46,68.46,2700.0,44.1265,44.1458,44.12,44.12,2700.0
2014-06-19 13:35:00,68.49,68.53,68.49,68.49,5000.0,44.1394,44.1651,44.1394,44.1394,5000.0
2014-06-19 13:40:00,68.51,68.52,68.44,68.46,3600.0,44.1523,44.1587,44.1071,44.12,3600.0
2014-06-19 13:45:00,68.46,68.55,68.46,68.52,3500.0,44.12,44.178,44.12,44.1587,3500.0
2014-06-19 13:50:00,68.52,68.58,68.52,68.56,7700.0,44.1587,44.1974,44.1587,44.1845,7700.0
2014-06-19 13:55:00,68.57,68.57,68.51,68.53,3000.0,44.1909,44.1909,44.1523,44.1651,3000.0
2014-06-19 14:00:00,68.53,68.56,68.49,68.55,2800.0,44.1651,44.1845,44.1394,44.178,2800.0
2014-06-19 14:05:00,68.55,68.55,68.52,68.55,3000.0,44.178,44.178,44.1587,44.178,3000.0
2014-06-19 14:10:00,68.55,68.66,68.55,68.65,5400.0,44.178,44.2489,44.178,44.2425,5400.0
2014-06-19 14:15:00,68.65,68.67,68.59,68.6,6200.0,44.2425,44.2554,44.2038,44.2103,6200.0
2014-06-19 14:20:00,68.61,68.69,68.61,68.69,10500.0,44.2167,44.2683,44.2167,44.2683,10500.0
2014-06-19 14:25:00,68.68,68.69,68.64,68.64,2600.0,44.2618,44.2683,44.236,44.236,2600.0
2014-06-19 14:30:00,68.62,68.63,68.59,68.63,7200.0,44.2232,44.2296,44.2038,44.2296,7200.0
2014-06-19 14:35:00,68.63,68.68,68.63,68.67,2900.0,44.2296,44.2618,44.2296,44.2554,2900.0
2014-06-19 14:40:00,68.67,68.7,68.66,68.66,6000.0,44.2554,44.2747,44.2489,44.2489,6000.0
2014-06-19 14:45:00,68.66,68.72,68.66,68.72,4800.0,44.2489,44.2876,44.2489,44.2876,4800.0
2014-06-19 14:50:00,68.73,68.74,68.63,68.63,8100.0,44.294,44.3005,44.2296,44.2296,8100.0
2014-06-19 14:55:00,68.62,68.69,68.62,68.69,5300.0,44.2232,44.2683,44.2232,44.2683,5300.0
2014-06-19 15:00:00,68.68,68.75,68.68,68.75,6900.0,44.2618,44.3069,44.2618,44.3069,6900.0
2014-06-19 15:05:00,68.75,68.76,68.72,68.74,10900.0,44.3069,44.3134,44.2876,44.3005,10900.0
2014-06-19 15:10:00,68.74,68.84,68.72,68.8,13500.0,44.3005,44.3649,44.2876,44.3392,13500.0
2014-06-19 15:15:00,68.8,68.85,68.8,68.83,5900.0,44.3392,44.3714,44.3392,44.3585,5900.0
2014-06-19 15:20:00,68.83,68.88,68.81,68.83,15000.0,44.3585,44.3907,44.3456,44.3585,15000.0
2014-06-19 15:25:00,68.83,68.92,68.83,68.91,9600.0,44.3585,44.4165,44.3585,44.41,9600.0
2014-06-19 15:30:00,68.91,68.97,68.91,68.97,13800.0,44.41,44.4487,44.41,44.4487,13800.0
2014-06-19 15:35:00,68.97,68.97,68.88,68.93,14700.0,44.4487,44.4487,44.3907,44.4229,14700.0
2014-06-19 15:40:00,68.93,68.95,68.92,68.94,9600.0,44.4229,44.4358,44.4165,44.4294,9600.0
2014-06-19 15:45:00,68.95,68.95,68.9,68.9,13700.0,44.4358,44.4358,44.4036,44.4036,13700.0
2014-06-19 15:50:00,68.91,68.96,68.89,68.9,47300.0,44.41,44.4423,44.3972,44.4036,47300.0
2014-06-19 15:55:00,68.89,68.93,68.88,68.92,33300.0,44.3972,44.4229,44.3907,44.4165,33300.0
2014-06-20 09:30:00,69.2,69.4,69.19,69.33,316900.0,44.5969,44.7258,44.5905,44.6807,316900.0
2014-06-20 09:35:00,69.19,69.22,69.1,69.14,5700.0,44.5905,44.6098,44.5325,44.5583,5700.0
2014-06-20 09:40:00,69.19,69.31,69.16,69.27,14900.0,44.5905,44.6678,44.5712,44.6421,14900.0
2014-06-20 09:45:00,69.18,69.25,69.15,69.15,17400.0,44.5841,44.6292,44.5647,44.5647,17400.0
2014-06-20 09:50:00,69.17,69.28,69.17,69.25,8000.0,44.5776,44.6485,44.5776,44.6292,8000.0
2014-06-20 09:55:00,69.26,69.3,69.21,69.23,8100.0,44.6356,44.6614,44.6034,44.6163,8100.0
2014-06-20 10:00:00,69.25,69.27,69.1,69.15,12700.0,44.6292,44.6421,44.5325,44.5647,12700.0
2014-06-20 10:05:00,69.13,69.15,69.07,69.11,8300.0,44.5518,44.5647,44.5132,44.5389,8300.0
2014-06-20 10:10:00,69.1,69.15,69.1,69.11,104400.0,44.5325,44.5647,44.5325,44.5389,104400.0
2014-06-20 10:15:00,69.07,69.17,69.07,69.14,7100.0,44.5132,44.5776,44.5132,44.5583,7100.0
2014-06-20 10:20:00,69.15,69.29,69.15,69.29,6100.0,44.5647,44.6549,44.5647,44.6549,6100.0
2014-06-20 10:25:00,69.26,69.29,69.23,69.29,14500.0,44.6356,44.6549,44.6163,44.6549,14500.0
2014-06-20 10:30:00,69.3,69.32,69.25,69.25,6700.0,44.6614,44.6743,44.6292,44.6292,6700.0
2014-06-20 10:35:00,69.29,69.4,69.29,69.4,7300.0,44.6549,44.7258,44.6549,44.7258,7300.0
2014-06-20 10:40:00,69.41,69.42,69.35,69.37,7500.0,44.7323,44.7387,44.6936,44.7065,7500.0
2014-06-20 10:45:00,69.38,69.44,69.38,69.44,4000.0,44.7129,44.7516,44.7129,44.7516,4000.0
2014-06-20 10:50:00,69.44,69.56,69.42,69.56,12800.0,44.7516,44.8289,44.7387,44.8289,12800.0
2014-06-20 10:55:00,69.57,69.63,69.57,69.57,9700.0,44.8354,44.8741,44.8354,44.8354,9700.0
2014-06-20 11:00:00,69.58,69.69,69.57,69.65,38300.0,44.8418,44.9127,44.8354,44.8869,38300.0
2014-06-20 11:05:00,69.66,69.74,69.66,69.74,6500.0,44.8934,44.945,44.8934,44.945,6500.0
2014-06-20 11:10:00,69.73,69.78,69.73,69.78,5500.0,44.9385,44.9707,44.9385,44.9707,5500.0
2014-06-20 11:15:00,69.77,69.79,69.73,69.73,7300.0,44.9643,44.9772,44.9385,44.9385,7300.0
2014-06-20 11:20:00,69.73,69.78,69.7,69.74,12900.0,44.9385,44.9707,44.9192,44.945,12900.0
2014-06-20 11:25:00,69.74,69.78,69.72,69.72,7200.0,44.945,44.9707,44.9321,44.9321,7200.0
2014-06-20 11:30:00,69.71,69.72,69.61,69.61,5600.0,44.9256,44.9321,44.8612,44.8612,5600.0
2014-06-20 11:35:00,69.63,69.67,69.62,69.67,7000.0,44.8741,44.8998,44.8676,44.8998,7000.0
2014-06-20 11:40:00,69.66,69.69,69.65,69.69,3400.0,44.8934,44.9127,44.8869,44.9127,3400.0
2014-06-20 11:45:00,69.69,69.76,69.69,69.76,8200.0,44.9127,44.9578,44.9127,44.9578,8200.0
2014-06-20 11:50:00,69.76,69.82,69.76,69.77,14000.0,44.9578,44.9965,44.9578,44.9643,14000.0
2014-06-20 11:55:00,69.78,69.78,69.71,69.77,10700.0,44.9707,44.9707,44.9256,44.9643,10700.0
2014-06-20 12:00:00,69.78,69.87,69.63,69.66,43300.0,44.9707,45.0287,44.8741,44.8934,43300.0
2014-06-20 12:05:00,69.64,69.64,69.53,69.55,10000.0,44.8805,44.8805,44.8096,44.8225,10000.0
2014-06-20 12:10:00,69.56,69.58,69.54,69.56,6800.0,44.8289,44.8418,44.8161,44.8289,6800.0
2014-06-20 12:15:00,69.58,69.59,69.55,69.56,2800.0,44.8418,44.8483,44.8225,44.8289,2800.0
2014-06-20 12:20:00,69.56,69.65,69.56,69.64,8700.0,44.8289,44.8869,44.8289,44.8805,8700.0
2014-06-20 12:25:00,69.64,69.67,69.62,69.63,11500.0,44.8805,44.8998,44.8676,44.8741,11500.0
2014-06-20 12:30:00,69.64,69.67,69.63,69.64,4700.0,44.8805,44.8998,44.8741,44.8805,4700.0
2014-06-20 12:35:00,69.64,69.64,69.58,69.58,7200.0,44.8805,44.8805,44.8418,44.8418,7200.0
2014-06-20 12:40:00,69.58,69.62,69.53,69.53,7200.0,44.8418,44.8676,44.8096,44.8096,7200.0
2014-06-20 12:45:00,69.52,69.54,69.5,69.51,4200.0,44.8032,44.8161,44.7903,44.7967,4200.0
2014-06-20 12:50:00,69.51,69.52,69.48,69.49,4100.0,44.7967,44.8032,44.7774,44.7838,4100.0
2014-06-20 12:55:00,69.49,69.52,69.44,69.48,5300.0,44.7838,44.8032,44.7516,44.7774,5300.0
2014-06-20 13:00:00,69.48,69.53,69.46,69.53,3700.0,44.7774,44.8096,44.7645,44.8096,3700.0
2014-06-20 13:05:00,69.53,69.56,69.51,69.51,3100.0,44.8096,44.8289,44.7967,44.7967,3100.0
2014-06-20 13:10:00,69.5,69.55,69.47,69.55,5900.0,44.7903,44.8225,44.7709,44.8225,5900.0
2014-06-20 13:15:00,69.57,69.57,69.51,69.53,2700.0,44.8354,44.8354,44.7967,44.8096,2700.0
2014-06-20 13:20:00,69.55,69.55,69.5,69.51,3900.0,44.8225,44.8225,44.7903,44.7967,3900.0
2014-06-20 13:25:00,69.53,69.57,69.52,69.53,3000.0,44.8096,44.8354,44.8032,44.8096,3000.0
2014-06-20 13:30:00,69.52,69.55,69.46,69.46,5700.0,44.8032,44.8225,44.7645,44.7645,5700.0
2014-06-20 13:35:00,69.47,69.53,69.47,69.53,2800.0,44.7709,44.8096,44.7709,44.8096,2800.0
2014-06-20 13:40:00,69.53,69.55,69.5,69.5,4000.0,44.8096,44.8225,44.7903,44.7903,4000.0
2014-06-20 13:45:00,69.5,69.51,69.49,69.5,2400.0,44.7903,44.7967,44.7838,44.7903,2400.0
2014-06-20 13:50:00,69.52,69.56,69.52,69.55,5900.0,44.8032,44.8289,44.8032,44.8225,5900.0
2014-06-20 13:55:00,69.55,69.56,69.53,69.54,6600.0,44.8225,44.8289,44.8096,44.8161,6600.0
2014-06-20 14:00:00,69.55,69.55,69.5,69.5,8700.0,44.8225,44.8225,44.7903,44.7903,8700.0
2014-06-20 14:05:00,69.5,69.57,69.5,69.57,4900.0,44.7903,44.8354,44.7903,44.8354,4900.0
2014-06-20 14:10:00,69.56,69.59,69.54,69.59,4900.0,44.8289,44.8483,44.8161,44.8483,4900.0
2014-06-20 14:15:00,69.59,69.63,69.59,69.63,3600.0,44.8483,44.8741,44.8483,44.8741,3600.0
2014-06-20 14:20:00,69.63,69.65,69.63,69.65,4700.0,44.8741,44.8869,44.8741,44.8869,4700.0
2014-06-20 14:25:00,69.66,69.69,69.65,69.68,9800.0,44.8934,44.9127,44.8869,44.9063,9800.0
2014-06-20 14:30:00,69.68,69.69,69.65,69.65,8900.0,44.9063,44.9127,44.8869,44.8869,8900.0
2014-06-20 14:35:00,69.66,69.68,69.66,69.68,3700.0,44.8934,44.9063,44.8934,44.9063,3700.0
2014-06-20 14:40:00,69.67,69.67,69.64,69.65,23300.0,44.8998,44.8998,44.8805,44.8869,23300.0
2014-06-20 14:45:00,69.65,69.68,69.55,69.55,34600.0,44.8869,44.9063,44.8225,44.8225,34600.0
2014-06-20 14:50:00,69.54,69.54,69.49,69.49,20500.0,44.8161,44.8161,44.7838,44.7838,20500.0
2014-06-20 14:55:00,69.51,69.56,69.5,69.55,6600.0,44.7967,44.8289,44.7903,44.8225,6600.0
2014-06-20 15:00:00,69.56,69.6,69.56,69.6,6100.0,44.8289,44.8547,44.8289,44.8547,6100.0
2014-06-20 15:05:00,69.6,69.64,69.6,69.64,6100.0,44.8547,44.8805,44.8547,44.8805,6100.0
2014-06-20 15:10:00,69.64,69.72,69.64,69.72,7900.0,44.8805,44.9321,44.8805,44.9321,7900.0
2014-06-20 15:15:00,69.71,69.76,69.71,69.73,13200.0,44.9256,44.9578,44.9256,44.9385,13200.0
2014-06-20 15:20:00,69.73,69.81,69.73,69.81,14300.0,44.9385,44.9901,44.9385,44.9901,14300.0
2014-06-20 15:25:00,69.81,69.83,69.8,69.83,12000.0,44.9901,45.003,44.9836,45.003,12000.0
2014-06-20 15:30:00,69.83,69.83,69.81,69.83,7200.0,45.003,45.003,44.9901,45.003,7200.0
2014-06-20 15:35:00,69.83,69.84,69.79,69.83,19700.0,45.003,45.0094,44.9772,45.003,19700.0
2014-06-20 15:40:00,69.84,69.86,69.83,69.86,16700.0,45.0094,45.0223,45.003,45.0223,16700.0
2014-06-20 15:45:00,69.87,69.88,69.87,69.88,22500.0,45.0287,45.0352,45.0287,45.0352,22500.0
2014-06-20 15:50:00,69.88,70.0,69.88,69.98,88800.0,45.0352,45.1125,45.0352,45.0996,88800.0
2014-06-20 15:55:00,69.98,70.02,69.96,70.0,155300.0,45.0996,45.1254,45.0867,45.1125,155300.0
2014-06-23 09:30:00,70.0,70.25,69.97,70.12,34600.0,45.1125,45.2736,45.0932,45.1898,34600.0
2014-06-23 09:35:00,70.12,70.12,69.88,69.93,17700.0,45.1898,45.1898,45.0352,45.0674,17700.0
2014-06-23 09:40:00,69.96,70.0,69.83,69.87,20400.0,45.0867,45.1125,45.003,45.0287,20400.0
2014-06-23 09:45:00,69.83,69.85,69.73,69.82,11900.0,45.003,45.0158,44.9385,44.9965,11900.0
2014-06-23 09:50:00,69.79,69.85,69.76,69.81,8900.0,44.9772,45.0158,44.9578,44.9901,8900.0
2014-06-23 09:55:00,69.82,69.93,69.82,69.87,11000.0,44.9965,45.0674,44.9965,45.0287,11000.0
2014-06-23 10:00:00,69.89,69.99,69.89,69.89,8700.0,45.0416,45.1061,45.0416,45.0416,8700.0
2014-06-23 10:05:00,69.93,69.93,69.88,69.89,4000.0,45.0674,45.0674,45.0352,45.0416,4000.0
2014-06-23 10:10:00,69.89,69.89,69.83,69.83,9600.0,45.0416,45.0416,45.003,45.003,9600.0
2014-06-23 10:15:00,69.84,70.03,69.83,70.03,7800.0,45.0094,45.1318,45.003,45.1318,7800.0
2014-06-23 10:20:00,70.02,70.11,70.02,70.07,17200.0,45.1254,45.1834,45.1254,45.1576,17200.0
2014-06-23 10:25:00,70.06,70.09,70.0,70.06,61600.0,45.1512,45.1705,45.1125,45.1512,61600.0
2014-06-23 10:30:00,70.05,70.1,70.05,70.07,5700.0,45.1447,45.177,45.1447,45.1576,5700.0
2014-06-23 10:35:00,70.06,70.13,70.06,70.09,5200.0,45.1512,45.1963,45.1512,45.1705,5200.0
2014-06-23 10:40:00,70.08,70.22,70.07,70.15,8200.0,45.1641,45.2543,45.1576,45.2092,8200.0
2014-06-23 10:45:00,70.14,70.23,70.14,70.19,7900.0,45.2027,45.2607,45.2027,45.235,7900.0
2014-06-23 10:50:00,70.2,70.21,70.12,70.14,5600.0,45.2414,45.2478,45.1898,45.2027,5600.0
2014-06-23 10:55:00,70.13,70.25,70.13,70.24,9500.0,45.1963,45.2736,45.1963,45.2672,9500.0
2014-06-23 11:00:00,70.24,70.3,70.22,70.28,6800.0,45.2672,45.3059,45.2543,45.293,6800.0
2014-06-23 11:05:00,70.29,70.32,70.24,70.26,12900.0,45.2994,45.3187,45.2672,45.2801,12900.0
2014-06-23 11:10:00,70.26,70.27,70.2,70.27,9100.0,45.2801,45.2865,45.2414,45.2865,9100.0
2014-06-23 11:15:00,70.27,70.28,70.23,70.26,4000.0,45.2865,45.293,45.2607,45.2801,4000.0
2014-06-23 11:20:00,70.26,70.3,70.2,70.28,5100.0,45.2801,45.3059,45.2414,45.293,5100.0
2014-06-23 11:25:00,70.27,70.3,70.22,70.24,7100.0,45.2865,45.3059,45.2543,45.2672,7100.0
2014-06-23 11:30:00,70.23,70.28,70.22,70.25,36200.0,45.2607,45.293,45.2543,45.2736,36200.0
2014-06-23 11:35:00,70.26,70.26,70.1,70.1,30900.0,45.2801,45.2801,45.177,45.177,30900.0
2014-06-23 11:40:00,70.1,70.14,70.08,70.12,25500.0,45.177,45.2027,45.1641,45.1898,25500.0
2014-06-23 11:45:00,70.14,70.16,70.11,70.14,6800.0,45.2027,45.2156,45.1834,45.2027,6800.0
2014-06-23 11:50:00,70.15,70.18,70.14,70.16,3500.0,45.2092,45.2285,45.2027,45.2156,3500.0
2014-06-23 11:55:00,70.16,70.2,70.13,70.19,5600.0,45.2156,45.2414,45.1963,45.235,5600.0
2014-06-23 12:00:00,70.18,70.22,70.17,70.21,2500.0,45.2285,45.2543,45.2221,45.2478,2500.0
2014-06-23 12:05:00,70.22,70.22,70.18,70.19,4600.0,45.2543,45.2543,45.2285,45.235,4600.0
2014-06-23 12:10:00,70.21,70.22,70.14,70.14,10600.0,45.2478,45.2543,45.2027,45.2027,10600.0
2014-06-23 12:15:00,70.17,70.19,70.14,70.17,3900.0,45.2221,45.235,45.2027,45.2221,3900.0
2014-06-23 12:20:00,70.16,70.21,70.16,70.2,4000.0,45.2156,45.2478,45.2156,45.2414,4000.0
2014-06-23 12:25:00,70.2,70.23,70.2,70.23,6600.0,45.2414,45.2607,45.2414,45.2607,6600.0
2014-06-23 12:30:00,70.24,70.28,70.24,70.24,6300.0,45.2672,45.293,45.2672,45.2672,6300.0
2014-06-23 12:35:00,70.23,70.27,70.23,70.27,3400.0,45.2607,45.2865,45.2607,45.2865,3400.0
2014-06-23 12:40:00,70.27,70.3,70.24,70.26,7100.0,45.2865,45.3059,45.2672,45.2801,7100.0
2014-06-23 12:45:00,70.26,70.27,70.23,70.26,10800.0,45.2801,45.2865,45.2607,45.2801,10800.0
2014-06-23 12:50:00,70.26,70.34,70.26,70.32,9100.0,45.2801,45.3316,45.2801,45.3187,9100.0
2014-06-23 12:55:00,70.31,70.35,70.28,70.28,3600.0,45.3123,45.3381,45.293,45.293,3600.0
2014-06-23 13:00:00,70.28,70.31,70.26,70.27,3400.0,45.293,45.3123,45.2801,45.2865,3400.0
2014-06-23 13:05:00,70.27,70.3,70.26,70.26,3300.0,45.2865,45.3059,45.2801,45.2801,3300.0
2014-06-23 13:10:00,70.25,70.28,70.23,70.24,4400.0,45.2736,45.293,45.2607,45.2672,4400.0
2014-06-23 13:15:00,70.26,70.26,70.21,70.21,3100.0,45.2801,45.2801,45.2478,45.2478,3100.0
2014-06-23 13:20:00,70.22,70.24,70.22,70.22,4500.0,45.2543,45.2672,45.2543,45.2543,4500.0
2014-06-23 13:25:00,70.21,70.25,70.21,70.25,3100.0,45.2478,45.2736,45.2478,45.2736,3100.0
2014-06-23 13:30:00,70.23,70.23,70.19,70.22,12000.0,45.2607,45.2607,45.235,45.2543,12000.0
2014-06-23 13:35:00,70.23,70.28,70.23,70.26,6000.0,45.2607,45.293,45.2607,45.2801,6000.0
2014-06-23 13:40:00,70.24,70.26,70.23,70.24,2800.0,45.2672,45.2801,45.2607,45.2672,2800.0
2014-06-23 13:45:00,70.24,70.26,70.24,70.25,6000.0,45.2672,45.2801,45.2672,45.2736,6000.0
2014-06-23 13:50:00,70.26,70.27,70.23,70.24,6600.0,45.2801,45.2865,45.2607,45.2672,6600.0
2014-06-23 13:55:00,70.23,70.24,70.23,70.24,2600.0,45.2607,45.2672,45.2607,45.2672,2600.0
2014-06-23 14:00:00,70.25,70.26,70.23,70.23,3200.0,45.2736,45.2801,45.2607,45.2607,3200.0
2014-06-23 14:05:00,70.23,70.24,70.21,70.23,2300.0,45.2607,45.2672,45.2478,45.2607,2300.0
2014-06-23 14:10:00,70.23,70.28,70.22,70.27,5400.0,45.2607,45.293,45.2543,45.2865,5400.0
2014-06-23 14:15:00,70.27,70.27,70.26,70.26,3100.0,45.2865,45.2865,45.2801,45.2801,3100.0
2014-06-23 14:20:00,70.27,70.28,70.25,70.27,10800.0,45.2865,45.293,45.2736,45.2865,10800.0
2014-06-23 14:25:00,70.27,70.3,70.26,70.28,5800.0,45.2865,45.3059,45.2801,45.293,5800.0
2014-06-23 14:30:00,70.28,70.29,70.26,70.26,3700.0,45.293,45.2994,45.2801,45.2801,3700.0
2014-06-23 14:35:00,70.26,70.27,70.23,70.23,7100.0,45.2801,45.2865,45.2607,45.2607,7100.0
2014-06-23 14:40:00,70.25,70.28,70.25,70.26,5500.0,45.2736,45.293,45.2736,45.2801,5500.0
2014-06-23 14:45:00,70.26,70.28,70.25,70.25,4500.0,45.2801,45.293,45.2736,45.2736,4500.0
2014-06-23 14:50:00,70.25,70.26,70.22,70.25,5100.0,45.2736,45.2801,45.2543,45.2736,5100.0
2014-06-23 14:55:00,70.26,70.29,70.24,70.29,10800.0,45.2801,45.2994,45.2672,45.2994,10800.0
2014-06-23 15:00:00,70.29,70.34,70.25,70.26,7900.0,45.2994,45.3316,45.2736,45.2801,7900.0
2014-06-23 15:05:00,70.26,70.28,70.25,70.27,7100.0,45.2801,45.293,45.2736,45.2865,7100.0
2014-06-23 15:10:00,70.27,70.27,70.23,70.24,7600.0,45.2865,45.2865,45.2607,45.2672,7600.0
2014-06-23 15:15:00,70.24,70.27,70.24,70.26,6200.0,45.2672,45.2865,45.2672,45.2801,6200.0
2014-06-23 15:20:00,70.26,70.3,70.26,70.29,6700.0,45.2801,45.3059,45.2801,45.2994,6700.0
2014-06-23 15:25:00,70.28,70.31,70.25,70.3,10300.0,45.293,45.3123,45.2736,45.3059,10300.0
2014-06-23 15:30:00,70.3,70.32,70.29,70.32,7000.0,45.3059,45.3187,45.2994,45.3187,7000.0
2014-06-23 15:35:00,70.31,70.33,70.3,70.31,10700.0,45.3123,45.3252,45.3059,45.3123,10700.0
2014-06-23 15:40:00,70.31,70.32,70.3,70.3,12300.0,45.3123,45.3187,45.3059,45.3059,12300.0
2014-06-23 15:45:00,70.3,70.32,70.3,70.31,13600.0,45.3059,45.3187,45.3059,45.3123,13600.0
2014-06-23 15:50:00,70.31,70.32,70.28,70.28,36300.0,45.3123,45.3187,45.293,45.293,36300.0
2014-06-23 15:55:00,70.29,70.31,70.28,70.31,34800.0,45.2994,45.3123,45.293,45.3123,34800.0
2014-06-24 09:30:00,70.0,70.0,69.75,69.75,22200.0,45.1125,45.1125,44.9514,44.9514,22200.0
2014-06-24 09:35:00,69.73,69.96,69.73,69.79,9200.0,44.9385,45.0867,44.9385,44.9772,9200.0
2014-06-24 09:40:00,69.81,69.98,69.8,69.96,9100.0,44.9901,45.0996,44.9836,45.0867,9100.0
2014-06-24 09:45:00,69.98,69.99,69.81,69.83,11400.0,45.0996,45.1061,44.9901,45.003,11400.0
2014-06-24 09:50:00,69.81,69.9,69.78,69.78,12500.0,44.9901,45.0481,44.9707,44.9707,12500.0
2014-06-24 09:55:00,69.78,69.8,69.63,69.63,7800.0,44.9707,44.9836,44.8741,44.8741,7800.0
2014-06-24 10:00:00,69.63,69.8,69.61,69.69,16600.0,44.8741,44.9836,44.8612,44.9127,16600.0
2014-06-24 10:05:00,69.73,69.94,69.72,69.94,11100.0,44.9385,45.0738,44.9321,45.0738,11100.0
2014-06-24 10:10:00,69.96,69.98,69.86,69.87,4700.0,45.0867,45.0996,45.0223,45.0287,4700.0
2014-06-24 10:15:00,69.86,69.94,69.75,69.94,10100.0,45.0223,45.0738,44.9514,45.0738,10100.0
2014-06-24 10:20:00,69.96,70.08,69.96,70.08,5500.0,45.0867,45.1641,45.0867,45.1641,5500.0
2014-06-24 10:25:00,70.08,70.09,69.94,70.04,11600.0,45.1641,45.1705,45.0738,45.1383,11600.0
2014-06-24 10:30:00,70.03,70.23,70.03,70.22,20200.0,45.1318,45.2607,45.1318,45.2543,20200.0
2014-06-24 10:35:00,70.22,70.27,70.2,70.25,12700.0,45.2543,45.2865,45.2414,45.2736,12700.0
2014-06-24 10:40:00,70.27,70.3,70.24,70.29,10500.0,45.2865,45.3059,45.2672,45.2994,10500.0
2014-06-24 10:45:00,70.29,70.29,70.23,70.25,10100.0,45.2994,45.2994,45.2607,45.2736,10100.0
2014-06-24 10:50:00,70.25,70.25,70.21,70.23,9700.0,45.2736,45.2736,45.2478,45.2607,9700.0
2014-06-24 10:55:00,70.23,70.24,70.2,70.24,7400.0,45.2607,45.2672,45.2414,45.2672,7400.0
2014-06-24 11:00:00,70.25,70.28,70.21,70.28,7800.0,45.2736,45.293,45.2478,45.293,7800.0
2014-06-24 11:05:00,70.27,70.3,70.23,70.24,13200.0,45.2865,45.3059,45.2607,45.2672,13200.0
2014-06-24 11:10:00,70.24,70.28,70.23,70.27,11500.0,45.2672,45.293,45.2607,45.2865,11500.0
2014-06-24 11:15:00,70.3,70.31,70.25,70.25,6100.0,45.3059,45.3123,45.2736,45.2736,6100.0
2014-06-24 11:20:00,70.24,70.26,70.2,70.23,8100.0,45.2672,45.2801,45.2414,45.2607,8100.0
2014-06-24 11:25:00,70.23,70.28,70.18,70.18,23800.0,45.2607,45.293,45.2285,45.2285,23800.0
2014-06-24 11:30:00,70.2,70.29,70.2,70.26,20800.0,45.2414,45.2994,45.2414,45.2801,20800.0
2014-06-24 11:35:00,70.26,70.29,70.25,70.28,12300.0,45.2801,45.2994,45.2736,45.293,12300.0
2014-06-24 11:40:00,70.26,70.26,70.2,70.21,7100.0,45.2801,45.2801,45.2414,45.2478,7100.0
2014-06-24 11:45:00,70.23,70.25,70.19,70.19,6100.0,45.2607,45.2736,45.235,45.235,6100.0
2014-06-24 11:50:00,70.2,70.27,70.2,70.23,10100.0,45.2414,45.2865,45.2414,45.2607,10100.0
2014-06-24 11:55:00,70.23,70.24,70.18,70.24,6300.0,45.2607,45.2672,45.2285,45.2672,6300.0
2014-06-24 12:00:00,70.23,70.25,70.2,70.2,6300.0,45.2607,45.2736,45.2414,45.2414,6300.0
2014-06-24 12:05:00,70.22,70.26,70.17,70.26,4900.0,45.2543,45.2801,45.2221,45.2801,4900.0
2014-06-24 12:10:00,70.26,70.27,70.22,70.22,4800.0,45.2801,45.2865,45.2543,45.2543,4800.0
2014-06-24 12:15:00,70.22,70.26,70.2,70.2,13700.0,45.2543,45.2801,45.2414,45.2414,13700.0
2014-06-24 12:20:00,70.2,70.22,70.18,70.19,5400.0,45.2414,45.2543,45.2285,45.235,5400.0
2014-06-24 12:25:00,70.2,70.21,70.17,70.2,14200.0,45.2414,45.2478,45.2221,45.2414,14200.0
2014-06-24 12:30:00,70.2,70.23,70.16,70.16,9600.0,45.2414,45.2607,45.2156,45.2156,9600.0
2014-06-24 12:35:00,70.14,70.14,70.09,70.13,13800.0,45.2027,45.2027,45.1705,45.1963,13800.0
2014-06-24 12:40:00,70.12,70.18,70.09,70.16,19700.0,45.1898,45.2285,45.1705,45.2156,19700.0
2014-06-24 12:45:00,70.16,70.18,70.08,70.14,27400.0,45.2156,45.2285,45.1641,45.2027,27400.0
2014-06-24 12:50:00,70.15,70.17,70.11,70.14,14600.0,45.2092,45.2221,45.1834,45.2027,14600.0
2014-06-24 12:55:00,70.12,70.16,70.1,70.14,21700.0,45.1898,45.2156,45.177,45.2027,21700.0
2014-06-24 13:00:00,70.14,70.15,70.01,70.03,9000.0,45.2027,45.2092,45.119,45.1318,9000.0
2014-06-24 13:05:00,70.05,70.05,69.92,69.96,11700.0,45.1447,45.1447,45.061,45.0867,11700.0
2014-06-24 13:10:00,69.98,69.99,69.85,69.87,14900.0,45.0996,45.1061,45.0158,45.0287,14900.0
2014-06-24 13:15:00,69.88,69.95,69.88,69.94,7400.0,45.0352,45.0803,45.0352,45.0738,7400.0
2014-06-24 13:20:00,69.95,69.95,69.87,69.87,6900.0,45.0803,45.0803,45.0287,45.0287,6900.0
2014-06-24 13:25:00,69.9,70.13,69.89,70.11,18200.0,45.0481,45.1963,45.0416,45.1834,18200.0
2014-06-24 13:30:00,70.1,70.17,70.05,70.16,6200.0,45.177,45.2221,45.1447,45.2156,6200.0
2014-06-24 13:35:00,70.15,70.16,70.09,70.12,6300.0,45.2092,45.2156,45.1705,45.1898,6300.0
2014-06-24 13:40:00,70.12,70.16,70.08,70.08,3900.0,45.1898,45.2156,45.1641,45.1641,3900.0
2014-06-24 13:45:00,70.08,70.13,70.06,70.09,6100.0,45.1641,45.1963,45.1512,45.1705,6100.0
2014-06-24 13:50:00,70.06,70.08,70.06,70.06,3100.0,45.1512,45.1641,45.1512,45.1512,3100.0
2014-06-24 13:55:00,70.04,70.04,69.96,69.96,5100.0,45.1383,45.1383,45.0867,45.0867,5100.0
2014-06-24 14:00:00,69.98,70.05,69.98,70.0,9300.0,45.0996,45.1447,45.0996,45.1125,9300.0
2014-06-24 14:05:00,70.0,70.01,69.96,69.99,6900.0,45.1125,45.119,45.0867,45.1061,6900.0
2014-06-24 14:10:00,69.98,70.04,69.98,69.98,9000.0,45.0996,45.1383,45.0996,45.0996,9000.0
2014-06-24 14:15:00,69.99,70.04,69.98,70.0,95300.0,45.1061,45.1383,45.0996,45.1125,95300.0
2014-06-24 14:20:00,70.0,70.01,69.94,69.94,32700.0,45.1125,45.119,45.0738,45.0738,32700.0
2014-06-24 14:25:00,69.94,70.01,69.89,69.89,18600.0,45.0738,45.119,45.0416,45.0416,18600.0
2014-06-24 14:30:00,69.92,69.92,69.81,69.82,17300.0,45.061,45.061,44.9901,44.9965,17300.0
2014-06-24 14:35:00,69.83,69.95,69.83,69.94,5800.0,45.003,45.0803,45.003,45.0738,5800.0
2014-06-24 14:40:00,69.92,70.03,69.92,70.01,16600.0,45.061,45.1318,45.061,45.119,16600.0
2014-06-24 14:45:00,69.99,70.07,69.98,70.03,37200.0,45.1061,45.1576,45.0996,45.1318,37200.0
2014-06-24 14:50:00,70.02,70.02,69.95,70.0,4700.0,45.1254,45.1254,45.0803,45.1125,4700.0
2014-06-24 14:55:00,69.99,70.04,69.99,70.0,9100.0,45.1061,45.1383,45.1061,45.1125,9100.0
2014-06-24 15:00:00,69.99,69.99,69.84,69.86,7000.0,45.1061,45.1061,45.0094,45.0223,7000.0
2014-06-24 15:05:00,69.85,69.86,69.75,69.76,14300.0,45.0158,45.0223,44.9514,44.9578,14300.0
2014-06-24 15:10:00,69.74,69.75,69.58,69.63,20100.0,44.945,44.9514,44.8418,44.8741,20100.0
2014-06-24 15:15:00,69.61,69.64,69.53,69.55,35400.0,44.8612,44.8805,44.8096,44.8225,35400.0
2014-06-24 15:20:00,69.55,69.57,69.47,69.49,20200.0,44.8225,44.8354,44.7709,44.7838,20200.0
2014-06-24 15:25:00,69.48,69.54,69.42,69.42,20900.0,44.7774,44.8161,44.7387,44.7387,20900.0
2014-06-24 15:30:00,69.42,69.52,69.37,69.38,19300.0,44.7387,44.8032,44.7065,44.7129,19300.0
2014-06-24 15:35:00,69.38,69.4,69.28,69.33,27300.0,44.7129,44.7258,44.6485,44.6807,27300.0
2014-06-24 15:40:00,69.34,69.5,69.33,69.5,22100.0,44.6872,44.7903,44.6807,44.7903,22100.0
2014-06-24 15:45:00,69.49,69.58,69.48,69.53,51200.0,44.7838,44.8418,44.7774,44.8096,51200.0
2014-06-24 15:50:00,69.53,69.54,69.42,69.45,40200.0,44.8096,44.8161,44.7387,44.7581,40200.0
2014-06-24 15:55:00,69.42,69.49,69.39,69.45,85800.0,44.7387,44.7838,44.7194,44.7581,85800.0
2014-06-25 09:30:00,69.67,69.71,69.28,69.6,52200.0,44.8998,44.9256,44.6485,44.8547,52200.0
2014-06-25 09:35:00,69.6,69.76,69.5,69.65,9800.0,44.8547,44.9578,44.7903,44.8869,9800.0
2014-06-25 09:40:00,69.66,69.68,69.5,69.61,7900.0,44.8934,44.9063,44.7903,44.8612,7900.0
2014-06-25 09:45:00,69.63,69.67,69.45,69.48,28800.0,44.8741,44.8998,44.7581,44.7774,28800.0
2014-06-25 09:50:00,69.48,69.55,69.39,69.41,12500.0,44.7774,44.8225,44.7194,44.7323,12500.0
2014-06-25 09:55:00,69.39,69.43,69.27,69.29,9300.0,44.7194,44.7452,44.6421,44.6549,9300.0
2014-06-25 10:00:00,69.28,69.32,69.21,69.22,27300.0,44.6485,44.6743,44.6034,44.6098,27300.0
2014-06-25 10:05:00,69.25,69.29,69.21,69.27,19100.0,44.6292,44.6549,44.6034,44.6421,19100.0
2014-06-25 10:10:00,69.28,69.38,69.23,69.38,9100.0,44.6485,44.7129,44.6163,44.7129,9100.0
2014-06-25 10:15:00,69.38,69.38,69.2,69.21,7500.0,44.7129,44.7129,44.5969,44.6034,7500.0
2014-06-25 10:20:00,69.21,69.26,69.19,69.21,14400.0,44.6034,44.6356,44.5905,44.6034,14400.0
2014-06-25 10:25:00,69.22,69.25,69.19,69.22,14500.0,44.6098,44.6292,44.5905,44.6098,14500.0
2014-06-25 10:30:00,69.22,69.23,69.07,69.07,6800.0,44.6098,44.6163,44.5132,44.5132,6800.0
2014-06-25 10:35:00,69.09,69.11,68.97,69.0,29500.0,44.526,44.5389,44.4487,44.468,29500.0
2014-06-25 10:40:00,69.02,69.16,69.02,69.12,20700.0,44.4809,44.5712,44.4809,44.5454,20700.0
2014-06-25 10:45:00,69.1,69.2,69.1,69.18,17600.0,44.5325,44.5969,44.5325,44.5841,17600.0
2014-06-25 10:50:00,69.2,69.34,69.19,69.31,18800.0,44.5969,44.6872,44.5905,44.6678,18800.0
2014-06-25 10:55:00,69.33,69.46,69.28,69.44,17800.0,44.6807,44.7645,44.6485,44.7516,17800.0
2014-06-25 11:00:00,69.43,69.44,69.33,69.42,8500.0,44.7452,44.7516,44.6807,44.7387,8500.0
2014-06-25 11:05:00,69.42,69.42,69.33,69.35,6600.0,44.7387,44.7387,44.6807,44.6936,6600.0
2014-06-25 11:10:00,69.34,69.42,69.34,69.42,14400.0,44.6872,44.7387,44.6872,44.7387,14400.0
2014-06-25 11:15:00,69.41,69.41,69.32,69.33,11500.0,44.7323,44.7323,44.6743,44.6807,11500.0
2014-06-25 11:20:00,69.33,69.37,69.33,69.35,4900.0,44.6807,44.7065,44.6807,44.6936,4900.0
2014-06-25 11:25:00,69.35,69.37,69.25,69.27,13700.0,44.6936,44.7065,44.6292,44.6421,13700.0
2014-06-25 11:30:00,69.27,69.32,69.26,69.27,9100.0,44.6421,44.6743,44.6356,44.6421,9100.0
2014-06-25 11:35:00,69.27,69.27,69.16,69.23,8600.0,44.6421,44.6421,44.5712,44.6163,8600.0
2014-06-25 11:40:00,69.24,69.3,69.23,69.3,6800.0,44.6227,44.6614,44.6163,44.6614,6800.0
2014-06-25 11:45:00,69.31,69.31,69.15,69.16,33700.0,44.6678,44.6678,44.5647,44.5712,33700.0
2014-06-25 11:50:00,69.15,69.27,69.15,69.26,35500.0,44.5647,44.6421,44.5647,44.6356,35500.0
2014-06-25 11:55:00,69.25,69.35,69.24,69.31,6000.0,44.6292,44.6936,44.6227,44.6678,6000.0
2014-06-25 12:00:00,69.29,69.44,69.29,69.39,13100.0,44.6549,44.7516,44.6549,44.7194,13100.0
2014-06-25 12:05:00,69.39,69.45,69.35,69.42,28500.0,44.7194,44.7581,44.6936,44.7387,28500.0
2014-06-25 12:10:00,69.42,69.46,69.41,69.44,6000.0,44.7387,44.7645,44.7323,44.7516,6000.0
2014-06-25 12:15:00,69.44,69.48,69.44,69.48,3500.0,44.7516,44.7774,44.7516,44.7774,3500.0
2014-06-25 12:20:00,69.48,69.53,69.48,69.5,20800.0,44.7774,44.8096,44.7774,44.7903,20800.0
2014-06-25 12:25:00,69.48,69.57,69.48,69.55,19900.0,44.7774,44.8354,44.7774,44.8225,19900.0
2014-06-25 12:30:00,69.55,69.64,69.55,69.64,6600.0,44.8225,44.8805,44.8225,44.8805,6600.0
2014-06-25 12:35:00,69.65,69.69,69.58,69.58,6000.0,44.8869,44.9127,44.8418,44.8418,6000.0
2014-06-25 12:40:00,69.57,69.59,69.56,69.59,2300.0,44.8354,44.8483,44.8289,44.8483,2300.0
2014-06-25 12:45:00,69.59,69.61,69.55,69.56,4200.0,44.8483,44.8612,44.8225,44.8289,4200.0
2014-06-25 12:50:00,69.56,69.56,69.53,69.53,12400.0,44.8289,44.8289,44.8096,44.8096,12400.0
2014-06-25 12:55:00,69.53,69.54,69.53,69.53,700.0,44.8096,44.8161,44.8096,44.8096,700.0
2014-06-25 13:00:00,69.53,69.53,69.53,69.53,0.0,44.8096,44.8096,44.8096,44.8096,0.0
2014-06-25 13:05:00,69.71,69.75,69.7,69.74,7600.0,44.9256,44.9514,44.9192,44.945,7600.0
2014-06-25 13:10:00,69.73,69.76,69.69,69.74,20300.0,44.9385,44.9578,44.9127,44.945,20300.0
2014-06-25 13:15:00,69.74,69.76,69.7,69.75,15200.0,44.945,44.9578,44.9192,44.9514,15200.0
2014-06-25 13:20:00,69.76,69.78,69.74,69.74,5000.0,44.9578,44.9707,44.945,44.945,5000.0
2014-06-25 13:25:00,69.74,69.79,69.69,69.71,14300.0,44.945,44.9772,44.9127,44.9256,14300.0
2014-06-25 13:30:00,69.73,69.75,69.7,69.74,4000.0,44.9385,44.9514,44.9192,44.945,4000.0
2014-06-25 13:35:00,69.75,69.79,69.75,69.76,5800.0,44.9514,44.9772,44.9514,44.9578,5800.0
2014-06-25 13:40:00,69.77,69.78,69.69,69.7,9700.0,44.9643,44.9707,44.9127,44.9192,9700.0
2014-06-25 13:45:00,69.7,69.7,69.66,69.66,3700.0,44.9192,44.9192,44.8934,44.8934,3700.0
2014-06-25 13:50:00,69.66,69.72,69.66,69.69,8800.0,44.8934,44.9321,44.8934,44.9127,8800.0
2014-06-25 13:55:00,69.69,69.73,69.64,69.7,10300.0,44.9127,44.9385,44.8805,44.9192,10300.0
2014-06-25 14:00:00,69.69,69.69,69.63,69.65,5900.0,44.9127,44.9127,44.8741,44.8869,5900.0
2014-06-25 14:05:00,69.63,69.63,69.55,69.6,8200.0,44.8741,44.8741,44.8225,44.8547,8200.0
2014-06-25 14:10:00,69.6,69.65,69.59,69.65,15500.0,44.8547,44.8869,44.8483,44.8869,15500.0
2014-06-25 14:15:00,69.66,69.7,69.65,69.7,5000.0,44.8934,44.9192,44.8869,44.9192,5000.0
2014-06-25 14:20:00,69.71,69.82,69.71,69.79,9700.0,44.9256,44.9965,44.9256,44.9772,9700.0
2014-06-25 14:25:00,69.79,69.81,69.77,69.77,7200.0,44.9772,44.9901,44.9643,44.9643,7200.0
2014-06-25 14:30:00,69.78,69.8,69.76,69.8,11200.0,44.9707,44.9836,44.9578,44.9836,11200.0
2014-06-25 14:35:00,69.8,69.83,69.79,69.82,7800.0,44.9836,45.003,44.9772,44.9965,7800.0
2014-06-25 14:40:00,69.82,69.86,69.82,69.86,11300.0,44.9965,45.0223,44.9965,45.0223,11300.0
2014-06-25 14:45:00,69.85,69.86,69.69,69.69,21600.0,45.0158,45.0223,44.9127,44.9127,21600.0
2014-06-25 14:50:00,69.7,69.74,69.68,69.72,15300.0,44.9192,44.945,44.9063,44.9321,15300.0
2014-06-25 14:55:00,69.71,69.71,69.63,69.64,6700.0,44.9256,44.9256,44.8741,44.8805,6700.0
2014-06-25 15:00:00,69.63,69.65,69.62,69.62,11100.0,44.8741,44.8869,44.8676,44.8676,11100.0
2014-06-25 15:05:00,69.62,69.7,69.61,69.69,10500.0,44.8676,44.9192,44.8612,44.9127,10500.0
2014-06-25 15:10:00,69.69,69.81,69.68,69.81,8000.0,44.9127,44.9901,44.9063,44.9901,8000.0
2014-06-25 15:15:00,69.82,69.84,69.8,69.83,11300.0,44.9965,45.0094,44.9836,45.003,11300.0
2014-06-25 15:20:00,69.83,69.83,69.74,69.8,27900.0,45.003,45.003,44.945,44.9836,27900.0
2014-06-25 15:25:00,69.8,69.81,69.69,69.71,32600.0,44.9836,44.9901,44.9127,44.9256,32600.0
2014-06-25 15:30:00,69.71,69.76,69.71,69.76,31200.0,44.9256,44.9578,44.9256,44.9578,31200.0
2014-06-25 15:35:00,69.76,69.84,69.76,69.84,15200.0,44.9578,45.0094,44.9578,45.0094,15200.0
2014-06-25 15:40:00,69.84,69.84,69.81,69.83,37300.0,45.0094,45.0094,44.9901,45.003,37300.0
2014-06-25 15:45:00,69.83,69.88,69.81,69.87,32300.0,45.003,45.0352,44.9901,45.0287,32300.0
2014-06-25 15:50:00,69.87,69.88,69.82,69.85,34200.0,45.0287,45.0352,44.9965,45.0158,34200.0
2014-06-25 15:55:00,69.85,69.92,69.8,69.8,65500.0,45.0158,45.061,44.9836,44.9836,65500.0
2014-06-26 09:30:00,69.8,69.84,69.64,69.72,15500.0,44.9836,45.0094,44.8805,44.9321,15500.0
2014-06-26 09:35:00,69.7,69.83,69.67,69.69,7300.0,44.9192,45.003,44.8998,44.9127,7300.0
2014-06-26 09:40:00,69.72,69.72,69.37,69.48,18000.0,44.9321,44.9321,44.7065,44.7774,18000.0
2014-06-26 09:45:00,69.48,69.48,69.16,69.21,13200.0,44.7774,44.7774,44.5712,44.6034,13200.0
2014-06-26 09:50:00,69.22,69.31,69.14,69.3,11700.0,44.6098,44.6678,44.5583,44.6614,11700.0
2014-06-26 09:55:00,69.3,69.46,69.3,69.38,9700.0,44.6614,44.7645,44.6614,44.7129,9700.0
2014-06-26 10:00:00,69.37,69.37,69.23,69.33,13100.0,44.7065,44.7065,44.6163,44.6807,13100.0
2014-06-26 10:05:00,69.37,69.45,69.31,69.39,9900.0,44.7065,44.7581,44.6678,44.7194,9900.0
2014-06-26 10:10:00,69.4,69.5,69.34,69.4,18500.0,44.7258,44.7903,44.6872,44.7258,18500.0
2014-06-26 10:15:00,69.4,69.47,69.39,69.45,12100.0,44.7258,44.7709,44.7194,44.7581,12100.0
2014-06-26 10:20:00,69.45,69.5,69.37,69.38,13400.0,44.7581,44.7903,44.7065,44.7129,13400.0
2014-06-26 10:25:00,69.39,69.48,69.32,69.44,4500.0,44.7194,44.7774,44.6743,44.7516,4500.0
2014-06-26 10:30:00,69.42,69.42,69.28,69.35,5700.0,44.7387,44.7387,44.6485,44.6936,5700.0
2014-06-26 10:35:00,69.31,69.35,69.2,69.25,4400.0,44.6678,44.6936,44.5969,44.6292,4400.0
2014-06-26 10:40:00,69.25,69.31,69.15,69.29,6700.0,44.6292,44.6678,44.5647,44.6549,6700.0
2014-06-26 10:45:00,69.31,69.37,69.27,69.35,6200.0,44.6678,44.7065,44.6421,44.6936,6200.0
2014-06-26 10:50:00,69.35,69.39,69.35,69.35,5600.0,44.6936,44.7194,44.6936,44.6936,5600.0
2014-06-26 10:55:00,69.34,69.39,69.28,69.37,6200.0,44.6872,44.7194,44.6485,44.7065,6200.0
2014-06-26 11:00:00,69.38,69.48,69.38,69.43,6500.0,44.7129,44.7774,44.7129,44.7452,6500.0
2014-06-26 11:05:00,69.46,69.48,69.33,69.33,5100.0,44.7645,44.7774,44.6807,44.6807,5100.0
2014-06-26 11:10:00,69.33,69.38,69.33,69.35,4800.0,44.6807,44.7129,44.6807,44.6936,4800.0
2014-06-26 11:15:00,69.34,69.34,69.23,69.23,11700.0,44.6872,44.6872,44.6163,44.6163,11700.0
2014-06-26 11:20:00,69.27,69.31,69.25,69.3,8600.0,44.6421,44.6678,44.6292,44.6614,8600.0
2014-06-26 11:25:00,69.3,69.31,69.28,69.3,5200.0,44.6614,44.6678,44.6485,44.6614,5200.0
2014-06-26 11:30:00,69.3,69.31,69.2,69.27,14000.0,44.6614,44.6678,44.5969,44.6421,14000.0
2014-06-26 11:35:00,69.28,69.38,69.28,69.38,5900.0,44.6485,44.7129,44.6485,44.7129,5900.0
2014-06-26 11:40:00,69.37,69.37,69.27,69.3,24300.0,44.7065,44.7065,44.6421,44.6614,24300.0
2014-06-26 11:45:00,69.29,69.3,69.28,69.28,6700.0,44.6549,44.6614,44.6485,44.6485,6700.0
2014-06-26 11:50:00,69.28,69.28,69.21,69.27,4000.0,44.6485,44.6485,44.6034,44.6421,4000.0
2014-06-26 11:55:00,69.27,69.29,69.21,69.27,3300.0,44.6421,44.6549,44.6034,44.6421,3300.0
2014-06-26 12:00:00,69.29,69.38,69.29,69.34,5200.0,44.6549,44.7129,44.6549,44.6872,5200.0
2014-06-26 12:05:00,69.35,69.38,69.3,69.35,6200.0,44.6936,44.7129,44.6614,44.6936,6200.0
2014-06-26 12:10:00,69.35,69.35,69.29,69.29,3000.0,44.6936,44.6936,44.6549,44.6549,3000.0
2014-06-26 12:15:00,69.3,69.36,69.3,69.35,4700.0,44.6614,44.7001,44.6614,44.6936,4700.0
2014-06-26 12:20:00,69.36,69.36,69.33,69.34,8600.0,44.7001,44.7001,44.6807,44.6872,8600.0
2014-06-26 12:25:00,69.34,69.34,69.28,69.3,9400.0,44.6872,44.6872,44.6485,44.6614,9400.0
2014-06-26 12:30:00,69.3,69.31,69.27,69.3,4800.0,44.6614,44.6678,44.6421,44.6614,4800.0
2014-06-26 12:35:00,69.3,69.31,69.3,69.31,5300.0,44.6614,44.6678,44.6614,44.6678,5300.0
2014-06-26 12:40:00,69.31,69.31,69.29,69.3,7900.0,44.6678,44.6678,44.6549,44.6614,7900.0
2014-06-26 12:45:00,69.3,69.3,69.24,69.29,3300.0,44.6614,44.6614,44.6227,44.6549,3300.0
2014-06-26 12:50:00,69.3,69.3,69.27,69.28,5400.0,44.6614,44.6614,44.6421,44.6485,5400.0
2014-06-26 12:55:00,69.29,69.31,69.27,69.27,3200.0,44.6549,44.6678,44.6421,44.6421,3200.0
2014-06-26 13:00:00,69.24,69.3,69.23,69.3,6000.0,44.6227,44.6614,44.6163,44.6614,6000.0
2014-06-26 13:05:00,69.3,69.31,69.28,69.31,3400.0,44.6614,44.6678,44.6485,44.6678,3400.0
2014-06-26 13:10:00,69.31,69.31,69.27,69.28,3400.0,44.6678,44.6678,44.6421,44.6485,3400.0
2014-06-26 13:15:00,69.28,69.31,69.27,69.31,6300.0,44.6485,44.6678,44.6421,44.6678,6300.0
2014-06-26 13:20:00,69.31,69.36,69.29,69.34,111300.0,44.6678,44.7001,44.6549,44.6872,111300.0
2014-06-26 13:25:00,69.34,69.38,69.32,69.37,121600.0,44.6872,44.7129,44.6743,44.7065,121600.0
2014-06-26 13:30:00,69.37,69.48,69.35,69.43,14300.0,44.7065,44.7774,44.6936,44.7452,14300.0
2014-06-26 13:35:00,69.43,69.48,69.43,69.48,1700.0,44.7452,44.7774,44.7452,44.7774,1700.0
2014-06-26 13:40:00,69.49,69.56,69.49,69.56,9000.0,44.7838,44.8289,44.7838,44.8289,9000.0
2014-06-26 13:45:00,69.56,69.69,69.56,69.68,20300.0,44.8289,44.9127,44.8289,44.9063,20300.0
2014-06-26 13:50:00,69.68,69.72,69.66,69.72,9200.0,44.9063,44.9321,44.8934,44.9321,9200.0
2014-06-26 13:55:00,69.73,69.74,69.68,69.74,21700.0,44.9385,44.945,44.9063,44.945,21700.0
2014-06-26 14:00:00,69.72,69.74,69.67,69.68,5900.0,44.9321,44.945,44.8998,44.9063,5900.0
2014-06-26 14:05:00,69.7,69.71,69.66,69.69,9800.0,44.9192,44.9256,44.8934,44.9127,9800.0
2014-06-26 14:10:00,69.69,69.69,69.56,69.57,11100.0,44.9127,44.9127,44.8289,44.8354,11100.0
2014-06-26 14:15:00,69.59,69.67,69.59,69.64,6000.0,44.8483,44.8998,44.8483,44.8805,6000.0
2014-06-26 14:20:00,69.64,69.64,69.59,69.63,5300.0,44.8805,44.8805,44.8483,44.8741,5300.0
2014-06-26 14:25:00,69.64,69.64,69.61,69.62,7300.0,44.8805,44.8805,44.8612,44.8676,7300.0
2014-06-26 14:30:00,69.61,69.62,69.59,69.61,11000.0,44.8612,44.8676,44.8483,44.8612,11000.0
2014-06-26 14:35:00,69.61,69.64,69.61,69.64,7900.0,44.8612,44.8805,44.8612,44.8805,7900.0
2014-06-26 14:40:00,69.64,69.73,69.64,69.73,5700.0,44.8805,44.9385,44.8805,44.9385,5700.0
2014-06-26 14:45:00,69.74,69.76,69.65,69.7,9500.0,44.945,44.9578,44.8869,44.9192,9500.0
2014-06-26 14:50:00,69.7,69.71,69.66,69.69,7300.0,44.9192,44.9256,44.8934,44.9127,7300.0
2014-06-26 14:55:00,69.7,69.75,69.69,69.75,3400.0,44.9192,44.9514,44.9127,44.9514,3400.0
2014-06-26 15:00:00,69.75,69.81,69.73,69.78,11700.0,44.9514,44.9901,44.9385,44.9707,11700.0
2014-06-26 15:05:00,69.79,69.94,69.79,69.94,9400.0,44.9772,45.0738,44.9772,45.0738,9400.0
2014-06-26 15:10:00,69.94,69.94,69.87,69.87,14500.0,45.0738,45.0738,45.0287,45.0287,14500.0
2014-06-26 15:15:00,69.87,69.88,69.81,69.83,7300.0,45.0287,45.0352,44.9901,45.003,7300.0
2014-06-26 15:20:00,69.83,69.92,69.83,69.92,11900.0,45.003,45.061,45.003,45.061,11900.0
2014-06-26 15:25:00,69.92,69.95,69.92,69.94,9600.0,45.061,45.0803,45.061,45.0738,9600.0
2014-06-26 15:30:00,69.93,69.93,69.86,69.9,14000.0,45.0674,45.0674,45.0223,45.0481,14000.0
2014-06-26 15:35:00,69.89,69.95,69.89,69.92,14100.0,45.0416,45.0803,45.0416,45.061,14100.0
2014-06-26 15:40:00,69.92,69.94,69.9,69.93,15600.0,45.061,45.0738,45.0481,45.0674,15600.0
2014-06-26 15:45:00,69.94,69.96,69.91,69.96,19900.0,45.0738,45.0867,45.0545,45.0867,19900.0
2014-06-26 15:50:00,69.96,69.96,69.87,69.87,16300.0,45.0867,45.0867,45.0287,45.0287,16300.0
2014-06-26 15:55:00,69.86,69.96,69.84,69.96,46100.0,45.0223,45.0867,45.0094,45.0867,46100.0
2014-06-27 09:30:00,70.0,70.19,69.73,70.15,55400.0,45.1125,45.235,44.9385,45.2092,55400.0
2014-06-27 09:35:00,70.13,70.3,70.04,70.23,17500.0,45.1963,45.3059,45.1383,45.2607,17500.0
2014-06-27 09:40:00,70.23,70.4,70.04,70.33,13700.0,45.2607,45.3703,45.1383,45.3252,13700.0
2014-06-27 09:45:00,70.32,70.54,70.3,70.5,26000.0,45.3187,45.4605,45.3059,45.4347,26000.0
2014-06-27 09:50:00,70.51,70.68,70.5,70.67,15700.0,45.4412,45.5507,45.4347,45.5443,15700.0
2014-06-27 09:55:00,70.68,70.9,70.68,70.76,40500.0,45.5507,45.6925,45.5507,45.6023,40500.0
2014-06-27 10:00:00,70.76,70.78,70.5,70.5,27400.0,45.6023,45.6152,45.4347,45.4347,27400.0
2014-06-27 10:05:00,70.5,70.52,70.41,70.42,36000.0,45.4347,45.4476,45.3767,45.3832,36000.0
2014-06-27 10:10:00,70.42,70.57,70.31,70.57,11200.0,45.3832,45.4799,45.3123,45.4799,11200.0
2014-06-27 10:15:00,70.58,70.69,70.54,70.57,9100.0,45.4863,45.5572,45.4605,45.4799,9100.0
2014-06-27 10:20:00,70.55,70.72,70.55,70.71,17700.0,45.467,45.5765,45.467,45.5701,17700.0
2014-06-27 10:25:00,70.71,70.84,70.7,70.8,23900.0,45.5701,45.6539,45.5636,45.6281,23900.0
2014-06-27 10:30:00,70.8,70.81,70.73,70.77,8800.0,45.6281,45.6345,45.583,45.6087,8800.0
2014-06-27 10:35:00,70.78,70.93,70.76,70.9,8900.0,45.6152,45.7119,45.6023,45.6925,8900.0
2014-06-27 10:40:00,70.92,70.93,70.89,70.93,7700.0,45.7054,45.7119,45.6861,45.7119,7700.0
2014-06-27 10:45:00,70.94,70.99,70.9,70.99,10900.0,45.7183,45.7505,45.6925,45.7505,10900.0
2014-06-27 10:50:00,70.98,71.08,70.94,71.02,34400.0,45.7441,45.8085,45.7183,45.7699,34400.0
2014-06-27 10:55:00,71.03,71.1,71.03,71.06,16200.0,45.7763,45.8214,45.7763,45.7956,16200.0
2014-06-27 11:00:00,71.07,71.13,71.07,71.09,11600.0,45.8021,45.8408,45.8021,45.815,11600.0
2014-06-27 11:05:00,71.11,71.17,71.11,71.13,7300.0,45.8279,45.8665,45.8279,45.8408,7300.0
2014-06-27 11:10:00,71.12,71.12,70.97,71.0,8100.0,45.8343,45.8343,45.7376,45.757,8100.0
2014-06-27 11:15:00,71.01,71.03,70.97,71.01,6700.0,45.7634,45.7763,45.7376,45.7634,6700.0
2014-06-27 11:20:00,71.01,71.09,71.01,71.02,5900.0,45.7634,45.815,45.7634,45.7699,5900.0
2014-06-27 11:25:00,71.03,71.03,70.96,71.01,10300.0,45.7763,45.7763,45.7312,45.7634,10300.0
2014-06-27 11:30:00,71.0,71.0,70.91,70.93,6200.0,45.757,45.757,45.699,45.7119,6200.0
2014-06-27 11:35:00,70.93,70.97,70.85,70.97,18200.0,45.7119,45.7376,45.6603,45.7376,18200.0
2014-06-27 11:40:00,70.97,70.97,70.86,70.87,10000.0,45.7376,45.7376,45.6668,45.6732,10000.0
2014-06-27 11:45:00,70.86,70.95,70.86,70.95,15200.0,45.6668,45.7248,45.6668,45.7248,15200.0
2014-06-27 11:50:00,70.97,71.01,70.95,70.99,22300.0,45.7376,45.7634,45.7248,45.7505,22300.0
2014-06-27 11:55:00,70.99,71.0,70.95,70.97,10600.0,45.7505,45.757,45.7248,45.7376,10600.0
2014-06-27 12:00:00,70.98,71.06,70.93,71.02,22000.0,45.7441,45.7956,45.7119,45.7699,22000.0
2014-06-27 12:05:00,71.04,71.08,70.96,70.98,13000.0,45.7828,45.8085,45.7312,45.7441,13000.0
2014-06-27 12:10:00,70.98,71.03,70.98,70.99,5200.0,45.7441,45.7763,45.7441,45.7505,5200.0
2014-06-27 12:15:00,70.99,71.05,70.99,71.02,6000.0,45.7505,45.7892,45.7505,45.7699,6000.0
2014-06-27 12:20:00,71.04,71.05,70.99,71.01,3000.0,45.7828,45.7892,45.7505,45.7634,3000.0
2014-06-27 12:25:00,71.02,71.04,71.0,71.01,2900.0,45.7699,45.7828,45.757,45.7634,2900.0
2014-06-27 12:30:00,70.99,71.01,70.94,70.98,4200.0,45.7505,45.7634,45.7183,45.7441,4200.0
2014-06-27 12:35:00,71.0,71.02,70.97,70.97,1800.0,45.757,45.7699,45.7376,45.7376,1800.0
2014-06-27 12:40:00,70.96,70.96,70.9,70.93,6500.0,45.7312,45.7312,45.6925,45.7119,6500.0
2014-06-27 12:45:00,70.94,70.97,70.94,70.96,1900.0,45.7183,45.7376,45.7183,45.7312,1900.0
2014-06-27 12:50:00,70.97,71.01,70.97,70.97,3500.0,45.7376,45.7634,45.7376,45.7376,3500.0
2014-06-27 12:55:00,70.98,70.99,70.96,70.96,2900.0,45.7441,45.7505,45.7312,45.7312,2900.0
2014-06-27 13:00:00,70.97,70.98,70.95,70.96,3600.0,45.7376,45.7441,45.7248,45.7312,3600.0
2014-06-27 13:05:00,70.96,70.96,70.87,70.87,4400.0,45.7312,45.7312,45.6732,45.6732,4400.0
2014-06-27 13:10:00,70.86,70.93,70.85,70.88,5700.0,45.6668,45.7119,45.6603,45.6796,5700.0
2014-06-27 13:15:00,70.87,70.87,70.7,70.72,8900.0,45.6732,45.6732,45.5636,45.5765,8900.0
2014-06-27 13:20:00,70.71,70.74,70.66,70.74,5900.0,45.5701,45.5894,45.5379,45.5894,5900.0
2014-06-27 13:25:00,70.74,70.78,70.72,70.78,5800.0,45.5894,45.6152,45.5765,45.6152,5800.0
2014-06-27 13:30:00,70.78,70.87,70.74,70.85,4600.0,45.6152,45.6732,45.5894,45.6603,4600.0
2014-06-27 13:35:00,70.84,70.85,70.82,70.82,3100.0,45.6539,45.6603,45.641,45.641,3100.0
2014-06-27 13:40:00,70.83,70.87,70.8,70.84,7600.0,45.6474,45.6732,45.6281,45.6539,7600.0
2014-06-27 13:45:00,70.84,70.84,70.77,70.82,8400.0,45.6539,45.6539,45.6087,45.641,8400.0
2014-06-27 13:50:00,70.83,70.84,70.78,70.83,5700.0,45.6474,45.6539,45.6152,45.6474,5700.0
2014-06-27 13:55:00,70.83,70.89,70.82,70.87,9100.0,45.6474,45.6861,45.641,45.6732,9100.0
2014-06-27 14:00:00,70.88,70.88,70.78,70.87,22800.0,45.6796,45.6796,45.6152,45.6732,22800.0
2014-06-27 14:05:00,70.88,70.88,70.83,70.84,5100.0,45.6796,45.6796,45.6474,45.6539,5100.0
2014-06-27 14:10:00,70.82,70.86,70.8,70.81,8400.0,45.641,45.6668,45.6281,45.6345,8400.0
2014-06-27 14:15:00,70.82,70.82,70.74,70.74,3800.0,45.641,45.641,45.5894,45.5894,3800.0
2014-06-27 14:20:00,70.75,70.81,70.73,70.73,7800.0,45.5959,45.6345,45.583,45.583,7800.0
2014-06-27 14:25:00,70.74,70.74,70.66,70.69,11500.0,45.5894,45.5894,45.5379,45.5572,11500.0
2014-06-27 14:30:00,70.7,70.72,70.69,70.69,8400.0,45.5636,45.5765,45.5572,45.5572,8400.0
2014-06-27 14:35:00,70.67,70.73,70.67,70.72,15800.0,45.5443,45.583,45.5443,45.5765,15800.0
2014-06-27 14:40:00,70.71,70.73,70.69,70.69,9200.0,45.5701,45.583,45.5572,45.5572,9200.0
2014-06-27 14:45:00,70.69,70.71,70.64,70.67,10000.0,45.5572,45.5701,45.525,45.5443,10000.0
2014-06-27 14:50:00,70.67,70.67,70.58,70.6,10100.0,45.5443,45.5443,45.4863,45.4992,10100.0
2014-06-27 14:55:00,70.59,70.65,70.52,70.54,8900.0,45.4927,45.5314,45.4476,45.4605,8900.0
2014-06-27 15:00:00,70.54,70.62,70.53,70.53,14900.0,45.4605,45.5121,45.4541,45.4541,14900.0
2014-06-27 15:05:00,70.52,70.6,70.52,70.58,18000.0,45.4476,45.4992,45.4476,45.4863,18000.0
2014-06-27 15:10:00,70.58,70.67,70.58,70.67,11100.0,45.4863,45.5443,45.4863,45.5443,11100.0
2014-06-27 15:15:00,70.68,70.7,70.62,70.66,10200.0,45.5507,45.5636,45.5121,45.5379,10200.0
2014-06-27 15:20:00,70.65,70.71,70.65,70.71,11300.0,45.5314,45.5701,45.5314,45.5701,11300.0
2014-06-27 15:25:00,70.74,70.8,70.74,70.76,14600.0,45.5894,45.6281,45.5894,45.6023,14600.0
2014-06-27 15:30:00,70.76,70.93,70.76,70.89,20000.0,45.6023,45.7119,45.6023,45.6861,20000.0
2014-06-27 15:35:00,70.9,71.01,70.9,70.94,36300.0,45.6925,45.7634,45.6925,45.7183,36300.0
2014-06-27 15:40:00,70.93,70.98,70.88,70.97,16300.0,45.7119,45.7441,45.6796,45.7376,16300.0
2014-06-27 15:45:00,70.98,70.98,70.86,70.93,26800.0,45.7441,45.7441,45.6668,45.7119,26800.0
2014-06-27 15:50:00,70.92,70.98,70.82,70.94,83100.0,45.7054,45.7441,45.641,45.7183,83100.0
2014-06-27 15:55:00,70.93,70.97,70.84,70.94,102600.0,45.7119,45.7376,45.6539,45.7183,102600.0
2014-06-30 09:30:00,71.96,71.96,71.49,71.7,54600.0,46.3757,46.3757,46.0728,46.2081,54600.0
2014-06-30 09:35:00,71.72,71.88,71.71,71.75,21600.0,46.221,46.3241,46.2145,46.2403,21600.0
2014-06-30 09:40:00,71.74,71.97,71.74,71.9,17900.0,46.2339,46.3821,46.2339,46.337,17900.0
2014-06-30 09:45:00,71.95,71.95,71.68,71.71,32000.0,46.3692,46.3692,46.1952,46.2145,32000.0
2014-06-30 09:50:00,71.71,71.87,71.67,71.71,12200.0,46.2145,46.3177,46.1888,46.2145,12200.0
2014-06-30 09:55:00,71.72,71.88,71.7,71.71,48700.0,46.221,46.3241,46.2081,46.2145,48700.0
2014-06-30 10:00:00,71.71,71.96,71.71,71.89,33500.0,46.2145,46.3757,46.2145,46.3305,33500.0
2014-06-30 10:05:00,71.88,71.99,71.87,71.95,13600.0,46.3241,46.395,46.3177,46.3692,13600.0
2014-06-30 10:10:00,71.96,72.13,71.93,72.06,62400.0,46.3757,46.4852,46.3563,46.4401,62400.0
2014-06-30 10:15:00,72.07,72.12,71.93,72.1,82000.0,46.4466,46.4788,46.3563,46.4659,82000.0
2014-06-30 10:20:00,72.11,72.33,72.08,72.3,25800.0,46.4723,46.6141,46.453,46.5948,25800.0
2014-06-30 10:25:00,72.31,72.33,72.24,72.28,41600.0,46.6012,46.6141,46.5561,46.5819,41600.0
2014-06-30 10:30:00,72.28,72.37,72.27,72.32,15100.0,46.5819,46.6399,46.5754,46.6077,15100.0
2014-06-30 10:35:00,72.33,72.39,72.25,72.37,17400.0,46.6141,46.6528,46.5626,46.6399,17400.0
2014-06-30 10:40:00,72.37,72.39,72.32,72.32,10800.0,46.6399,46.6528,46.6077,46.6077,10800.0
2014-06-30 10:45:00,72.33,72.33,72.25,72.28,8600.0,46.6141,46.6141,46.5626,46.5819,8600.0
2014-06-30 10:50:00,72.28,72.28,72.13,72.19,17600.0,46.5819,46.5819,46.4852,46.5239,17600.0
2014-06-30 10:55:00,72.19,72.32,72.19,72.32,8000.0,46.5239,46.6077,46.5239,46.6077,8000.0
2014-06-30 11:00:00,72.32,72.32,72.25,72.26,10800.0,46.6077,46.6077,46.5626,46.569,10800.0
2014-06-30 11:05:00,72.25,72.27,72.1,72.25,19200.0,46.5626,46.5754,46.4659,46.5626,19200.0
2014-06-30 11:10:00,72.24,72.33,72.21,72.32,8400.0,46.5561,46.6141,46.5368,46.6077,8400.0
2014-06-30 11:15:00,72.31,72.39,72.29,72.39,24900.0,46.6012,46.6528,46.5883,46.6528,24900.0
2014-06-30 11:20:00,72.38,72.5,72.38,72.48,13700.0,46.6463,46.7237,46.6463,46.7108,13700.0
2014-06-30 11:25:00,72.49,72.58,72.47,72.55,16900.0,46.7172,46.7752,46.7043,46.7559,16900.0
2014-06-30 11:30:00,72.57,72.65,72.49,72.63,15700.0,46.7688,46.8203,46.7172,46.8075,15700.0
2014-06-30 11:35:00,72.63,72.69,72.63,72.69,12100.0,46.8075,46.8461,46.8075,46.8461,12100.0
2014-06-30 11:40:00,72.68,72.78,72.67,72.68,28100.0,46.8397,46.9041,46.8332,46.8397,28100.0
2014-06-30 11:45:00,72.68,72.71,72.61,72.61,16000.0,46.8397,46.859,46.7946,46.7946,16000.0
2014-06-30 11:50:00,72.62,72.66,72.58,72.61,23100.0,46.801,46.8268,46.7752,46.7946,23100.0
2014-06-30 11:55:00,72.6,72.61,72.46,72.48,7700.0,46.7881,46.7946,46.6979,46.7108,7700.0
2014-06-30 12:00:00,72.46,72.48,72.41,72.41,13700.0,46.6979,46.7108,46.6657,46.6657,13700.0
2014-06-30 12:05:00,72.42,72.42,72.28,72.4,29400.0,46.6721,46.6721,46.5819,46.6592,29400.0
2014-06-30 12:10:00,72.38,72.39,72.31,72.31,9500.0,46.6463,46.6528,46.6012,46.6012,9500.0
2014-06-30 12:15:00,72.32,72.35,72.31,72.31,7400.0,46.6077,46.627,46.6012,46.6012,7400.0
2014-06-30 12:20:00,72.31,72.31,72.27,72.28,7500.0,46.6012,46.6012,46.5754,46.5819,7500.0
2014-06-30 12:25:00,72.27,72.42,72.27,72.41,19100.0,46.5754,46.6721,46.5754,46.6657,19100.0
2014-06-30 12:30:00,72.41,72.41,72.3,72.4,18200.0,46.6657,46.6657,46.5948,46.6592,18200.0
2014-06-30 12:35:00,72.41,72.41,72.38,72.4,6900.0,46.6657,46.6657,46.6463,46.6592,6900.0
2014-06-30 12:40:00,72.41,72.42,72.32,72.41,37400.0,46.6657,46.6721,46.6077,46.6657,37400.0
2014-06-30 12:45:00,72.41,72.48,72.41,72.48,4600.0,46.6657,46.7108,46.6657,46.7108,4600.0
2014-06-30 12:50:00,72.48,72.49,72.45,72.45,5400.0,46.7108,46.7172,46.6914,46.6914,5400.0
2014-06-30 12:55:00,72.45,72.46,72.42,72.43,3200.0,46.6914,46.6979,46.6721,46.6786,3200.0
2014-06-30 13:00:00,72.42,72.43,72.38,72.4,5100.0,46.6721,46.6786,46.6463,46.6592,5100.0
2014-06-30 13:05:00,72.4,72.47,72.39,72.47,5400.0,46.6592,46.7043,46.6528,46.7043,5400.0
2014-06-30 13:10:00,72.46,72.5,72.45,72.5,8000.0,46.6979,46.7237,46.6914,46.7237,8000.0
2014-06-30 13:15:00,72.51,72.56,72.5,72.52,6400.0,46.7301,46.7623,46.7237,46.7366,6400.0
2014-06-30 13:20:00,72.53,72.57,72.49,72.5,17200.0,46.743,46.7688,46.7172,46.7237,17200.0
2014-06-30 13:25:00,72.5,72.55,72.5,72.53,4800.0,46.7237,46.7559,46.7237,46.743,4800.0
2014-06-30 13:30:00,72.53,72.53,72.5,72.53,8200.0,46.743,46.743,46.7237,46.743,8200.0
2014-06-30 13:35:00,72.53,72.53,72.5,72.5,4400.0,46.743,46.743,46.7237,46.7237,4400.0
2014-06-30 13:40:00,72.5,72.53,72.49,72.51,3000.0,46.7237,46.743,46.7172,46.7301,3000.0
2014-06-30 13:45:00,72.5,72.52,72.49,72.5,4900.0,46.7237,46.7366,46.7172,46.7237,4900.0
2014-06-30 13:50:00,72.51,72.56,72.5,72.55,8000.0,46.7301,46.7623,46.7237,46.7559,8000.0
2014-06-30 13:55:00,72.54,72.59,72.45,72.46,18800.0,46.7495,46.7817,46.6914,46.6979,18800.0
2014-06-30 14:00:00,72.45,72.45,72.38,72.41,5700.0,46.6914,46.6914,46.6463,46.6657,5700.0
2014-06-30 14:05:00,72.43,72.44,72.41,72.43,3400.0,46.6786,46.685,46.6657,46.6786,3400.0
2014-06-30 14:10:00,72.43,72.47,72.42,72.47,4100.0,46.6786,46.7043,46.6721,46.7043,4100.0
2014-06-30 14:15:00,72.48,72.55,72.48,72.54,23100.0,46.7108,46.7559,46.7108,46.7495,23100.0
2014-06-30 14:20:00,72.53,72.54,72.51,72.51,8500.0,46.743,46.7495,46.7301,46.7301,8500.0
2014-06-30 14:25:00,72.51,72.55,72.51,72.54,5200.0,46.7301,46.7559,46.7301,46.7495,5200.0
2014-06-30 14:30:00,72.54,72.54,72.51,72.51,13000.0,46.7495,46.7495,46.7301,46.7301,13000.0
2014-06-30 14:35:00,72.52,72.54,72.51,72.54,8400.0,46.7366,46.7495,46.7301,46.7495,8400.0
2014-06-30 14:40:00,72.53,72.53,72.51,72.53,8700.0,46.743,46.743,46.7301,46.743,8700.0
2014-06-30 14:45:00,72.52,72.53,72.51,72.51,8000.0,46.7366,46.743,46.7301,46.7301,8000.0
2014-06-30 14:50:00,72.51,72.58,72.51,72.56,32100.0,46.7301,46.7752,46.7301,46.7623,32100.0
2014-06-30 14:55:00,72.55,72.56,72.41,72.42,13400.0,46.7559,46.7623,46.6657,46.6721,13400.0
2014-06-30 15:00:00,72.41,72.42,72.33,72.34,18400.0,46.6657,46.6721,46.6141,46.6206,18400.0
2014-06-30 15:05:00,72.35,72.36,72.34,72.34,30000.0,46.627,46.6334,46.6206,46.6206,30000.0
2014-06-30 15:10:00,72.35,72.42,72.33,72.42,33300.0,46.627,46.6721,46.6141,46.6721,33300.0
2014-06-30 15:15:00,72.43,72.55,72.43,72.54,18800.0,46.6786,46.7559,46.6786,46.7495,18800.0
2014-06-30 15:20:00,72.54,72.59,72.54,72.59,18400.0,46.7495,46.7817,46.7495,46.7817,18400.0
2014-06-30 15:25:00,72.6,72.7,72.58,72.7,38000.0,46.7881,46.8526,46.7752,46.8526,38000.0
2014-06-30 15:30:00,72.7,72.7,72.61,72.65,32800.0,46.8526,46.8526,46.7946,46.8203,32800.0
2014-06-30 15:35:00,72.65,72.65,72.61,72.64,26700.0,46.8203,46.8203,46.7946,46.8139,26700.0
2014-06-30 15:40:00,72.64,72.68,72.62,72.66,27300.0,46.8139,46.8397,46.801,46.8268,27300.0
2014-06-30 15:45:00,72.67,72.69,72.63,72.69,37100.0,46.8332,46.8461,46.8075,46.8461,37100.0
2014-06-30 15:50:00,72.68,72.69,72.59,72.59,70900.0,46.8397,46.8461,46.7817,46.7817,70900.0
2014-06-30 15:55:00,72.59,72.67,72.59,72.64,77400.0,46.7817,46.8332,46.7817,46.8139,77400.0
2014-07-01 09:30:00,72.73,72.93,72.51,72.78,39300.0,46.8719,47.0008,46.7301,46.9041,39300.0
2014-07-01 09:35:00,72.83,72.89,72.77,72.83,17500.0,46.9363,46.975,46.8977,46.9363,17500.0
2014-07-01 09:40:00,72.84,73.14,72.84,73.14,27100.0,46.9428,47.1361,46.9428,47.1361,27100.0
2014-07-01 09:45:00,73.13,73.24,73.08,73.21,21600.0,47.1297,47.2006,47.0975,47.1812,21600.0
2014-07-01 09:50:00,73.2,73.42,73.2,73.42,42600.0,47.1748,47.3166,47.1748,47.3166,42600.0
2014-07-01 09:55:00,73.43,73.59,73.4,73.53,14000.0,47.323,47.4261,47.3037,47.3875,14000.0
2014-07-01 10:00:00,73.51,73.53,73.29,73.29,22400.0,47.3746,47.3875,47.2328,47.2328,22400.0
2014-07-01 10:05:00,73.31,73.36,73.1,73.15,46100.0,47.2457,47.2779,47.1104,47.1426,46100.0
2014-07-01 10:10:00,73.13,73.23,73.13,73.23,27400.0,47.1297,47.1941,47.1297,47.1941,27400.0
2014-07-01 10:15:00,73.24,73.32,73.24,73.31,22600.0,47.2006,47.2521,47.2006,47.2457,22600.0
2014-07-01 10:20:00,73.31,73.33,73.23,73.28,53100.0,47.2457,47.2586,47.1941,47.2264,53100.0
2014-07-01 10:25:00,73.27,73.31,73.25,73.28,74600.0,47.2199,47.2457,47.207,47.2264,74600.0
2014-07-01 10:30:00,73.28,73.31,73.21,73.23,29700.0,47.2264,47.2457,47.1812,47.1941,29700.0
2014-07-01 10:35:00,73.22,73.26,73.17,73.22,15900.0,47.1877,47.2135,47.1555,47.1877,15900.0
2014-07-01 10:40:00,73.2,73.23,73.15,73.23,7600.0,47.1748,47.1941,47.1426,47.1941,7600.0
2014-07-01 10:45:00,73.21,73.3,73.2,73.29,23700.0,47.1812,47.2392,47.1748,47.2328,23700.0
2014-07-01 10:50:00,73.28,73.29,73.23,73.28,11600.0,47.2264,47.2328,47.1941,47.2264,11600.0
2014-07-01 10:55:00,73.29,73.36,73.24,73.26,21600.0,47.2328,47.2779,47.2006,47.2135,21600.0
2014-07-01 11:00:00,73.26,73.34,73.26,73.34,5100.0,47.2135,47.265,47.2135,47.265,5100.0
2014-07-01 11:05:00,73.35,73.37,73.26,73.28,18900.0,47.2715,47.2844,47.2135,47.2264,18900.0
2014-07-01 11:10:00,73.27,73.31,73.23,73.3,7900.0,47.2199,47.2457,47.1941,47.2392,7900.0
2014-07-01 11:15:00,73.31,73.34,73.26,73.26,13000.0,47.2457,47.265,47.2135,47.2135,13000.0
2014-07-01 11:20:00,73.26,73.3,73.26,73.3,7700.0,47.2135,47.2392,47.2135,47.2392,7700.0
2014-07-01 11:25:00,73.29,73.3,73.2,73.2,40200.0,47.2328,47.2392,47.1748,47.1748,40200.0
2014-07-01 11:30:00,73.2,73.2,73.02,73.04,38400.0,47.1748,47.1748,47.0588,47.0717,38400.0
2014-07-01 11:35:00,73.03,73.07,73.03,73.05,15700.0,47.0652,47.091,47.0652,47.0781,15700.0
2014-07-01 11:40:00,73.05,73.08,73.05,73.05,9000.0,47.0781,47.0975,47.0781,47.0781,9000.0
2014-07-01 11:45:00,73.05,73.11,73.05,73.1,11100.0,47.0781,47.1168,47.0781,47.1104,11100.0
2014-07-01 11:50:00,73.12,73.16,73.06,73.16,7200.0,47.1232,47.149,47.0846,47.149,7200.0
2014-07-01 11:55:00,73.15,73.25,73.14,73.25,5600.0,47.1426,47.207,47.1361,47.207,5600.0
2014-07-01 12:00:00,73.26,73.34,73.26,73.34,12000.0,47.2135,47.265,47.2135,47.265,12000.0
2014-07-01 12:05:00,73.34,73.37,73.3,73.33,10000.0,47.265,47.2844,47.2392,47.2586,10000.0
2014-07-01 12:10:00,73.32,73.32,73.27,73.32,7700.0,47.2521,47.2521,47.2199,47.2521,7700.0
2014-07-01 12:15:00,73.31,73.32,73.3,73.3,8000.0,47.2457,47.2521,47.2392,47.2392,8000.0
2014-07-01 12:20:00,73.3,73.31,73.29,73.29,6000.0,47.2392,47.2457,47.2328,47.2328,6000.0
2014-07-01 12:25:00,73.28,73.31,73.26,73.31,8800.0,47.2264,47.2457,47.2135,47.2457,8800.0
2014-07-01 12:30:00,73.31,73.33,73.31,73.33,9700.0,47.2457,47.2586,47.2457,47.2586,9700.0
2014-07-01 12:35:00,73.33,73.33,73.29,73.29,13500.0,47.2586,47.2586,47.2328,47.2328,13500.0
2014-07-01 12:40:00,73.29,73.33,73.29,73.33,7000.0,47.2328,47.2586,47.2328,47.2586,7000.0
2014-07-01 12:45:00,73.33,73.33,73.28,73.31,7800.0,47.2586,47.2586,47.2264,47.2457,7800.0
2014-07-01 12:50:00,73.31,73.33,73.3,73.3,5100.0,47.2457,47.2586,47.2392,47.2392,5100.0
2014-07-01 12:55:00,73.29,73.34,73.29,73.29,7500.0,47.2328,47.265,47.2328,47.2328,7500.0
2014-07-01 13:00:00,73.28,73.35,73.28,73.35,6100.0,47.2264,47.2715,47.2264,47.2715,6100.0
2014-07-01 13:05:00,73.36,73.41,73.35,73.4,4800.0,47.2779,47.3101,47.2715,47.3037,4800.0
2014-07-01 13:10:00,73.41,73.45,73.4,73.44,6300.0,47.3101,47.3359,47.3037,47.3295,6300.0
2014-07-01 13:15:00,73.44,73.49,73.43,73.49,7100.0,47.3295,47.3617,47.323,47.3617,7100.0
2014-07-01 13:20:00,73.49,73.51,73.48,73.49,20500.0,47.3617,47.3746,47.3552,47.3617,20500.0
2014-07-01 13:25:00,73.49,73.51,73.41,73.41,18400.0,47.3617,47.3746,47.3101,47.3101,18400.0
2014-07-01 13:30:00,73.42,73.45,73.42,73.44,6700.0,47.3166,47.3359,47.3166,47.3295,6700.0
2014-07-01 13:35:00,73.45,73.45,73.43,73.44,18300.0,47.3359,47.3359,47.323,47.3295,18300.0
2014-07-01 13:40:00,73.44,73.44,73.38,73.39,7800.0,47.3295,47.3295,47.2908,47.2972,7800.0
2014-07-01 13:45:00,73.4,73.46,73.4,73.46,3300.0,47.3037,47.3424,47.3037,47.3424,3300.0
2014-07-01 13:50:00,73.46,73.49,73.41,73.41,12200.0,47.3424,47.3617,47.3101,47.3101,12200.0
2014-07-01 13:55:00,73.41,73.46,73.41,73.44,61100.0,47.3101,47.3424,47.3101,47.3295,61100.0
2014-07-01 14:00:00,73.44,73.44,73.41,73.41,2900.0,47.3295,47.3295,47.3101,47.3101,2900.0
2014-07-01 14:05:00,73.4,73.4,73.33,73.34,13800.0,47.3037,47.3037,47.2586,47.265,13800.0
2014-07-01 14:10:00,73.35,73.36,73.34,73.36,12100.0,47.2715,47.2779,47.265,47.2779,12100.0
2014-07-01 14:15:00,73.36,73.38,73.3,73.32,24400.0,47.2779,47.2908,47.2392,47.2521,24400.0
2014-07-01 14:20:00,73.3,73.33,73.3,73.3,11200.0,47.2392,47.2586,47.2392,47.2392,11200.0
2014-07-01 14:25:00,73.29,73.29,73.18,73.18,6800.0,47.2328,47.2328,47.1619,47.1619,6800.0
2014-07-01 14:30:00,73.18,73.18,73.09,73.11,17500.0,47.1619,47.1619,47.1039,47.1168,17500.0
2014-07-01 14:35:00,73.13,73.23,73.12,73.22,10800.0,47.1297,47.1941,47.1232,47.1877,10800.0
2014-07-01 14:40:00,73.25,73.26,73.18,73.18,8400.0,47.207,47.2135,47.1619,47.1619,8400.0
2014-07-01 14:45:00,73.19,73.22,73.16,73.17,9700.0,47.1684,47.1877,47.149,47.1555,9700.0
2014-07-01 14:50:00,73.17,73.19,73.1,73.1,12900.0,47.1555,47.1684,47.1104,47.1104,12900.0
2014-07-01 14:55:00,73.1,73.11,73.08,73.09,11800.0,47.1104,47.1168,47.0975,47.1039,11800.0
2014-07-01 15:00:00,73.09,73.09,73.07,73.08,11500.0,47.1039,47.1039,47.091,47.0975,11500.0
2014-07-01 15:05:00,73.08,73.1,73.07,73.08,18300.0,47.0975,47.1104,47.091,47.0975,18300.0
2014-07-01 15:10:00,73.07,73.1,73.03,73.03,16600.0,47.091,47.1104,47.0652,47.0652,16600.0
2014-07-01 15:15:00,73.03,73.14,72.98,73.13,23800.0,47.0652,47.1361,47.033,47.1297,23800.0
2014-07-01 15:20:00,73.13,73.16,73.11,73.15,23500.0,47.1297,47.149,47.1168,47.1426,23500.0
2014-07-01 15:25:00,73.16,73.18,73.16,73.17,15300.0,47.149,47.1619,47.149,47.1555,15300.0
2014-07-01 15:30:00,73.17,73.18,73.14,73.15,30800.0,47.1555,47.1619,47.1361,47.1426,30800.0
2014-07-01 15:35:00,73.16,73.19,73.16,73.18,28400.0,47.149,47.1684,47.149,47.1619,28400.0
2014-07-01 15:40:00,73.18,73.19,73.14,73.16,31500.0,47.1619,47.1684,47.1361,47.149,31500.0
2014-07-01 15:45:00,73.15,73.16,73.08,73.08,35800.0,47.1426,47.149,47.0975,47.0975,35800.0
2014-07-01 15:50:00,73.09,73.11,73.07,73.08,65200.0,47.1039,47.1168,47.091,47.0975,65200.0
2014-07-01 15:55:00,73.08,73.11,73.05,73.06,109100.0,47.0975,47.1168,47.0781,47.0846,109100.0
2014-07-02 09:30:00,72.78,72.93,72.75,72.89,27000.0,46.9041,47.0008,46.8848,46.975,27000.0
2014-07-02 09:35:00,72.9,72.92,72.82,72.82,33100.0,46.9815,46.9943,46.9299,46.9299,33100.0
2014-07-02 09:40:00,72.89,72.99,72.84,72.99,14600.0,46.975,47.0395,46.9428,47.0395,14600.0
2014-07-02 09:45:00,72.98,72.99,72.76,72.89,22600.0,47.033,47.0395,46.8912,46.975,22600.0
2014-07-02 09:50:00,72.89,72.9,72.83,72.87,14600.0,46.975,46.9815,46.9363,46.9621,14600.0
2014-07-02 09:55:00,72.87,72.98,72.87,72.88,22600.0,46.9621,47.033,46.9621,46.9686,22600.0
2014-07-02 10:00:00,72.9,72.99,72.85,72.98,44800.0,46.9815,47.0395,46.9492,47.033,44800.0
2014-07-02 10:05:00,72.98,73.0,72.78,72.88,39500.0,47.033,47.0459,46.9041,46.9686,39500.0
2014-07-02 10:10:00,72.9,72.97,72.85,72.97,20700.0,46.9815,47.0266,46.9492,47.0266,20700.0
2014-07-02 10:15:00,72.96,73.04,72.93,72.99,36400.0,47.0201,47.0717,47.0008,47.0395,36400.0
2014-07-02 10:20:00,72.98,73.0,72.92,72.93,22300.0,47.033,47.0459,46.9943,47.0008,22300.0
2014-07-02 10:25:00,72.92,72.95,72.92,72.93,18900.0,46.9943,47.0137,46.9943,47.0008,18900.0
2014-07-02 10:30:00,72.93,72.95,72.9,72.93,18700.0,47.0008,47.0137,46.9815,47.0008,18700.0
2014-07-02 10:35:00,72.92,72.96,72.92,72.94,11600.0,46.9943,47.0201,46.9943,47.0072,11600.0
2014-07-02 10:40:00,72.93,73.08,72.93,73.06,37100.0,47.0008,47.0975,47.0008,47.0846,37100.0
2014-07-02 10:45:00,73.07,73.07,72.96,72.98,26200.0,47.091,47.091,47.0201,47.033,26200.0
2014-07-02 10:50:00,72.99,73.01,72.85,72.91,20800.0,47.0395,47.0523,46.9492,46.9879,20800.0
2014-07-02 10:55:00,72.9,72.9,72.8,72.81,15100.0,46.9815,46.9815,46.917,46.9235,15100.0
2014-07-02 11:00:00,72.8,72.85,72.8,72.82,16400.0,46.917,46.9492,46.917,46.9299,16400.0
2014-07-02 11:05:00,72.81,72.81,72.74,72.75,36100.0,46.9235,46.9235,46.8783,46.8848,36100.0
2014-07-02 11:10:00,72.75,72.9,72.75,72.9,12700.0,46.8848,46.9815,46.8848,46.9815,12700.0
2014-07-02 11:15:00,72.9,72.96,72.9,72.95,10500.0,46.9815,47.0201,46.9815,47.0137,10500.0
2014-07-02 11:20:00,72.94,73.05,72.92,73.04,9000.0,47.0072,47.0781,46.9943,47.0717,9000.0
2014-07-02 11:25:00,73.04,73.13,73.01,73.12,13800.0,47.0717,47.1297,47.0523,47.1232,13800.0
2014-07-02 11:30:00,73.12,73.2,73.12,73.17,23300.0,47.1232,47.1748,47.1232,47.1555,23300.0
2014-07-02 11:35:00,73.16,73.17,73.11,73.12,24900.0,47.149,47.1555,47.1168,47.1232,24900.0
2014-07-02 11:40:00,73.12,73.14,72.97,72.99,36100.0,47.1232,47.1361,47.0266,47.0395,36100.0
2014-07-02 11:45:00,72.98,73.03,72.84,72.99,46100.0,47.033,47.0652,46.9428,47.0395,46100.0
2014-07-02 11:50:00,72.98,73.06,72.98,73.03,6400.0,47.033,47.0846,47.033,47.0652,6400.0
2014-07-02 11:55:00,73.03,73.06,72.99,72.99,4100.0,47.0652,47.0846,47.0395,47.0395,4100.0
2014-07-02 12:00:00,73.0,73.0,72.96,73.0,9700.0,47.0459,47.0459,47.0201,47.0459,9700.0
2014-07-02 12:05:00,73.0,73.08,73.0,73.07,5500.0,47.0459,47.0975,47.0459,47.091,5500.0
2014-07-02 12:10:00,73.09,73.17,73.07,73.17,4500.0,47.1039,47.1555,47.091,47.1555,4500.0
2014-07-02 12:15:00,73.17,73.24,73.14,73.14,16400.0,47.1555,47.2006,47.1361,47.1361,16400.0
2014-07-02 12:20:00,73.15,73.27,73.14,73.27,7900.0,47.1426,47.2199,47.1361,47.2199,7900.0
2014-07-02 12:25:00,73.28,73.32,73.28,73.32,3900.0,47.2264,47.2521,47.2264,47.2521,3900.0
2014-07-02 12:30:00,73.31,73.31,73.26,73.26,32100.0,47.2457,47.2457,47.2135,47.2135,32100.0
2014-07-02 12:35:00,73.27,73.32,73.27,73.32,8900.0,47.2199,47.2521,47.2199,47.2521,8900.0
2014-07-02 12:40:00,73.32,73.32,73.22,73.31,24900.0,47.2521,47.2521,47.1877,47.2457,24900.0
2014-07-02 12:45:00,73.29,73.34,73.29,73.34,3600.0,47.2328,47.265,47.2328,47.265,3600.0
2014-07-02 12:50:00,73.34,73.39,73.32,73.32,9100.0,47.265,47.2972,47.2521,47.2521,9100.0
2014-07-02 12:55:00,73.32,73.42,73.31,73.42,36100.0,47.2521,47.3166,47.2457,47.3166,36100.0
2014-07-02 13:00:00,73.42,73.45,73.33,73.35,12500.0,47.3166,47.3359,47.2586,47.2715,12500.0
2014-07-02 13:05:00,73.33,73.33,73.29,73.29,7500.0,47.2586,47.2586,47.2328,47.2328,7500.0
2014-07-02 13:10:00,73.29,73.31,73.29,73.29,2800.0,47.2328,47.2457,47.2328,47.2328,2800.0
2014-07-02 13:15:00,73.29,73.3,73.24,73.24,6500.0,47.2328,47.2392,47.2006,47.2006,6500.0
2014-07-02 13:20:00,73.25,73.28,73.22,73.28,7200.0,47.207,47.2264,47.1877,47.2264,7200.0
2014-07-02 13:25:00,73.28,73.3,73.25,73.27,9600.0,47.2264,47.2392,47.207,47.2199,9600.0
2014-07-02 13:30:00,73.27,73.27,73.21,73.21,3100.0,47.2199,47.2199,47.1812,47.1812,3100.0
2014-07-02 13:35:00,73.22,73.22,73.1,73.1,6300.0,47.1877,47.1877,47.1104,47.1104,6300.0
2014-07-02 13:40:00,73.11,73.14,73.05,73.05,20000.0,47.1168,47.1361,47.0781,47.0781,20000.0
2014-07-02 13:45:00,73.04,73.05,73.01,73.04,6900.0,47.0717,47.0781,47.0523,47.0717,6900.0
2014-07-02 13:50:00,73.03,73.06,73.02,73.03,7100.0,47.0652,47.0846,47.0588,47.0652,7100.0
2014-07-02 13:55:00,73.03,73.08,73.01,73.03,4400.0,47.0652,47.0975,47.0523,47.0652,4400.0
2014-07-02 14:00:00,73.05,73.06,73.01,73.05,6400.0,47.0781,47.0846,47.0523,47.0781,6400.0
2014-07-02 14:05:00,73.04,73.08,73.04,73.05,6400.0,47.0717,47.0975,47.0717,47.0781,6400.0
2014-07-02 14:10:00,73.05,73.09,73.02,73.02,8600.0,47.0781,47.1039,47.0588,47.0588,8600.0
2014-07-02 14:15:00,73.02,73.06,73.01,73.03,8600.0,47.0588,47.0846,47.0523,47.0652,8600.0
2014-07-02 14:20:00,73.04,73.05,73.03,73.03,3000.0,47.0717,47.0781,47.0652,47.0652,3000.0
2014-07-02 14:25:00,73.03,73.09,73.03,73.09,6400.0,47.0652,47.1039,47.0652,47.1039,6400.0
2014-07-02 14:30:00,73.1,73.12,73.06,73.07,14500.0,47.1104,47.1232,47.0846,47.091,14500.0
2014-07-02 14:35:00,73.08,73.11,73.05,73.11,7000.0,47.0975,47.1168,47.0781,47.1168,7000.0
2014-07-02 14:40:00,73.12,73.12,73.09,73.11,7700.0,47.1232,47.1232,47.1039,47.1168,7700.0
2014-07-02 14:45:00,73.1,73.11,73.07,73.07,8800.0,47.1104,47.1168,47.091,47.091,8800.0
2014-07-02 14:50:00,73.07,73.08,72.99,73.01,12600.0,47.091,47.0975,47.0395,47.0523,12600.0
2014-07-02 14:55:00,73.01,73.07,73.0,73.06,11500.0,47.0523,47.091,47.0459,47.0846,11500.0
2014-07-02 15:00:00,73.06,73.09,73.03,73.04,11900.0,47.0846,47.1039,47.0652,47.0717,11900.0
2014-07-02 15:05:00,73.05,73.06,73.0,73.0,14300.0,47.0781,47.0846,47.0459,47.0459,14300.0
2014-07-02 15:10:00,73.01,73.05,73.0,73.03,8800.0,47.0523,47.0781,47.0459,47.0652,8800.0
2014-07-02 15:15:00,73.04,73.06,73.03,73.04,14400.0,47.0717,47.0846,47.0652,47.0717,14400.0
2014-07-02 15:20:00,73.05,73.09,73.05,73.06,14100.0,47.0781,47.1039,47.0781,47.0846,14100.0
2014-07-02 15:25:00,73.08,73.13,73.07,73.11,18000.0,47.0975,47.1297,47.091,47.1168,18000.0
2014-07-02 15:30:00,73.12,73.18,73.12,73.16,16500.0,47.1232,47.1619,47.1232,47.149,16500.0
2014-07-02 15:35:00,73.17,73.21,73.16,73.2,21900.0,47.1555,47.1812,47.149,47.1748,21900.0
2014-07-02 15:40:00,73.21,73.22,73.2,73.2,12700.0,47.1812,47.1877,47.1748,47.1748,12700.0
2014-07-02 15:45:00,73.2,73.27,73.19,73.2,43400.0,47.1748,47.2199,47.1684,47.1748,43400.0
2014-07-02 15:50:00,73.21,73.25,73.2,73.23,43300.0,47.1812,47.207,47.1748,47.1941,43300.0
2014-07-02 15:55:00,73.23,73.24,73.13,73.24,80000.0,47.1941,47.2006,47.1297,47.2006,80000.0
2014-07-03 09:30:00,73.63,73.67,73.46,73.56,46900.0,47.4519,47.4777,47.3424,47.4068,46900.0
2014-07-03 09:35:00,73.53,73.56,73.47,73.48,26500.0,47.3875,47.4068,47.3488,47.3552,26500.0
2014-07-03 09:40:00,73.5,73.95,73.5,73.92,41000.0,47.3681,47.6581,47.3681,47.6388,41000.0
2014-07-03 09:45:00,73.92,74.13,73.91,74.12,27400.0,47.6388,47.7741,47.6324,47.7677,27400.0
2014-07-03 09:50:00,74.12,74.27,74.08,74.23,28900.0,47.7677,47.8644,47.7419,47.8386,28900.0
2014-07-03 09:55:00,74.22,74.5,74.22,74.36,52300.0,47.8322,48.0126,47.8322,47.9224,52300.0
2014-07-03 10:00:00,74.39,74.43,74.14,74.24,34600.0,47.9417,47.9675,47.7806,47.845,34600.0
2014-07-03 10:05:00,74.25,74.39,74.2,74.2,37300.0,47.8515,47.9417,47.8193,47.8193,37300.0
2014-07-03 10:10:00,74.21,74.25,74.09,74.14,36500.0,47.8257,47.8515,47.7484,47.7806,36500.0
2014-07-03 10:15:00,74.15,74.25,74.12,74.12,24800.0,47.787,47.8515,47.7677,47.7677,24800.0
2014-07-03 10:20:00,74.12,74.19,74.1,74.16,26300.0,47.7677,47.8128,47.7548,47.7935,26300.0
2014-07-03 10:25:00,74.16,74.2,74.1,74.1,16500.0,47.7935,47.8193,47.7548,47.7548,16500.0
2014-07-03 10:30:00,74.1,74.22,74.1,74.2,21100.0,47.7548,47.8322,47.7548,47.8193,21100.0
2014-07-03 10:35:00,74.18,74.19,74.12,74.12,21900.0,47.8064,47.8128,47.7677,47.7677,21900.0
2014-07-03 10:40:00,74.13,74.13,74.08,74.11,17300.0,47.7741,47.7741,47.7419,47.7613,17300.0
2014-07-03 10:45:00,74.11,74.17,74.11,74.17,25000.0,47.7613,47.7999,47.7613,47.7999,25000.0
2014-07-03 10:50:00,74.16,74.26,74.16,74.22,35400.0,47.7935,47.8579,47.7935,47.8322,35400.0
2014-07-03 10:55:00,74.22,74.24,74.17,74.2,15800.0,47.8322,47.845,47.7999,47.8193,15800.0
2014-07-03 11:00:00,74.22,74.28,74.21,74.25,15000.0,47.8322,47.8708,47.8257,47.8515,15000.0
2014-07-03 11:05:00,74.26,74.33,74.24,74.33,14900.0,47.8579,47.903,47.845,47.903,14900.0
2014-07-03 11:10:00,74.34,74.38,74.33,74.34,19600.0,47.9095,47.9353,47.903,47.9095,19600.0
2014-07-03 11:15:00,74.35,74.38,74.32,74.38,6000.0,47.9159,47.9353,47.8966,47.9353,6000.0
2014-07-03 11:20:00,74.38,74.41,74.35,74.37,15000.0,47.9353,47.9546,47.9159,47.9288,15000.0
2014-07-03 11:25:00,74.37,74.4,74.34,74.4,18600.0,47.9288,47.9482,47.9095,47.9482,18600.0
2014-07-03 11:30:00,74.39,74.39,74.33,74.37,15000.0,47.9417,47.9417,47.903,47.9288,15000.0
2014-07-03 11:35:00,74.37,74.4,74.34,74.35,25600.0,47.9288,47.9482,47.9095,47.9159,25600.0
2014-07-03 11:40:00,74.34,74.42,74.33,74.35,25800.0,47.9095,47.961,47.903,47.9159,25800.0
2014-07-03 11:45:00,74.35,74.4,74.35,74.37,14600.0,47.9159,47.9482,47.9159,47.9288,14600.0
2014-07-03 11:50:00,74.37,74.4,74.36,74.38,14700.0,47.9288,47.9482,47.9224,47.9353,14700.0
2014-07-03 11:55:00,74.37,74.38,74.37,74.37,12000.0,47.9288,47.9353,47.9288,47.9288,12000.0
2014-07-03 12:00:00,74.38,74.49,74.38,74.47,40000.0,47.9353,48.0062,47.9353,47.9933,40000.0
2014-07-03 12:05:00,74.47,74.49,74.46,74.48,27000.0,47.9933,48.0062,47.9868,47.9997,27000.0
2014-07-03 12:10:00,74.48,74.61,74.48,74.6,33400.0,47.9997,48.0835,47.9997,48.077,33400.0
2014-07-03 12:15:00,74.61,74.69,74.61,74.63,17000.0,48.0835,48.135,48.0835,48.0964,17000.0
2014-07-03 12:20:00,74.63,74.67,74.56,74.67,19900.0,48.0964,48.1222,48.0513,48.1222,19900.0
2014-07-03 12:25:00,74.66,74.69,74.64,74.67,13300.0,48.1157,48.135,48.1028,48.1222,13300.0
2014-07-03 12:30:00,74.68,74.7,74.64,74.65,15400.0,48.1286,48.1415,48.1028,48.1093,15400.0
2014-07-03 12:35:00,74.65,74.67,74.56,74.62,37000.0,48.1093,48.1222,48.0513,48.0899,37000.0
2014-07-03 12:40:00,74.62,74.62,74.5,74.51,28100.0,48.0899,48.0899,48.0126,48.019,28100.0
2014-07-03 12:45:00,74.52,74.53,74.45,74.46,30200.0,48.0255,48.0319,47.9804,47.9868,30200.0
2014-07-03 12:50:00,74.47,74.56,74.47,74.55,45800.0,47.9933,48.0513,47.9933,48.0448,45800.0
2014-07-03 12:55:00,74.55,74.62,74.45,74.62,104400.0,48.0448,48.0899,47.9804,48.0899,104400.0
2014-07-07 09:30:00,74.73,74.83,74.21,74.26,52600.0,48.1608,48.2253,47.8257,47.8579,52600.0
2014-07-07 09:35:00,74.29,74.8,74.23,74.68,40600.0,47.8773,48.2059,47.8386,48.1286,40600.0
2014-07-07 09:40:00,74.66,74.66,74.41,74.61,42400.0,48.1157,48.1157,47.9546,48.0835,42400.0
2014-07-07 09:45:00,74.61,74.64,74.46,74.51,26500.0,48.0835,48.1028,47.9868,48.019,26500.0
2014-07-07 09:50:00,74.51,74.7,74.5,74.67,21100.0,48.019,48.1415,48.0126,48.1222,21100.0
2014-07-07 09:55:00,74.7,74.77,74.68,74.76,31800.0,48.1415,48.1866,48.1286,48.1802,31800.0
2014-07-07 10:00:00,74.73,74.78,74.44,74.45,37500.0,48.1608,48.1931,47.9739,47.9804,37500.0
2014-07-07 10:05:00,74.43,74.55,74.43,74.52,10300.0,47.9675,48.0448,47.9675,48.0255,10300.0
2014-07-07 10:10:00,74.5,74.67,74.5,74.59,13600.0,48.0126,48.1222,48.0126,48.0706,13600.0
2014-07-07 10:15:00,74.6,74.63,74.56,74.59,11700.0,48.077,48.0964,48.0513,48.0706,11700.0
2014-07-07 10:20:00,74.6,74.64,74.59,74.63,16600.0,48.077,48.1028,48.0706,48.0964,16600.0
2014-07-07 10:25:00,74.64,74.76,74.6,74.74,24700.0,48.1028,48.1802,48.077,48.1673,24700.0
2014-07-07 10:30:00,74.75,74.77,74.68,74.69,18000.0,48.1737,48.1866,48.1286,48.135,18000.0
2014-07-07 10:35:00,74.69,74.96,74.68,74.96,89700.0,48.135,48.3091,48.1286,48.3091,89700.0
2014-07-07 10:40:00,74.96,75.07,74.93,74.99,106400.0,48.3091,48.3799,48.2897,48.3284,106400.0
2014-07-07 10:45:00,74.98,75.0,74.89,74.89,32100.0,48.3219,48.3348,48.2639,48.2639,32100.0
2014-07-07 10:50:00,74.9,75.03,74.88,74.89,42900.0,48.2704,48.3542,48.2575,48.2639,42900.0
2014-07-07 10:55:00,74.88,74.91,74.77,74.91,38900.0,48.2575,48.2768,48.1866,48.2768,38900.0
2014-07-07 11:00:00,74.91,74.92,74.87,74.89,17400.0,48.2768,48.2833,48.2511,48.2639,17400.0
2014-07-07 11:05:00,74.9,74.93,74.67,74.67,34400.0,48.2704,48.2897,48.1222,48.1222,34400.0
2014-07-07 11:10:00,74.69,74.84,74.69,74.84,9800.0,48.135,48.2317,48.135,48.2317,9800.0
2014-07-07 11:15:00,74.84,74.91,74.78,74.84,29900.0,48.2317,48.2768,48.1931,48.2317,29900.0
2014-07-07 11:20:00,74.81,74.86,74.79,74.86,15100.0,48.2124,48.2446,48.1995,48.2446,15100.0
2014-07-07 11:25:00,74.86,74.88,74.81,74.88,17300.0,48.2446,48.2575,48.2124,48.2575,17300.0
2014-07-07 11:30:00,74.88,74.93,74.88,74.9,18100.0,48.2575,48.2897,48.2575,48.2704,18100.0
2014-07-07 11:35:00,74.9,74.94,74.86,74.92,19700.0,48.2704,48.2962,48.2446,48.2833,19700.0
2014-07-07 11:40:00,74.94,74.96,74.9,74.9,50900.0,48.2962,48.3091,48.2704,48.2704,50900.0
2014-07-07 11:45:00,74.89,74.91,74.85,74.85,22900.0,48.2639,48.2768,48.2382,48.2382,22900.0
2014-07-07 11:50:00,74.86,74.87,74.79,74.81,12700.0,48.2446,48.2511,48.1995,48.2124,12700.0
2014-07-07 11:55:00,74.81,74.81,74.73,74.74,12200.0,48.2124,48.2124,48.1608,48.1673,12200.0
2014-07-07 12:00:00,74.75,74.83,74.72,74.74,22200.0,48.1737,48.2253,48.1544,48.1673,22200.0
2014-07-07 12:05:00,74.73,74.73,74.69,74.69,16300.0,48.1608,48.1608,48.135,48.135,16300.0
2014-07-07 12:10:00,74.7,74.74,74.68,74.72,18600.0,48.1415,48.1673,48.1286,48.1544,18600.0
2014-07-07 12:15:00,74.74,74.74,74.64,74.64,24400.0,48.1673,48.1673,48.1028,48.1028,24400.0
2014-07-07 12:20:00,74.62,74.65,74.6,74.62,18600.0,48.0899,48.1093,48.077,48.0899,18600.0
2014-07-07 12:25:00,74.62,74.67,74.61,74.65,9600.0,48.0899,48.1222,48.0835,48.1093,9600.0
2014-07-07 12:30:00,74.64,74.65,74.58,74.61,19500.0,48.1028,48.1093,48.0642,48.0835,19500.0
2014-07-07 12:35:00,74.61,74.62,74.39,74.39,32600.0,48.0835,48.0899,47.9417,47.9417,32600.0
2014-07-07 12:40:00,74.4,74.46,74.38,74.39,16100.0,47.9482,47.9868,47.9353,47.9417,16100.0
2014-07-07 12:45:00,74.39,74.4,74.18,74.21,27000.0,47.9417,47.9482,47.8064,47.8257,27000.0
2014-07-07 12:50:00,74.2,74.24,74.05,74.24,66600.0,47.8193,47.845,47.7226,47.845,66600.0
2014-07-07 12:55:00,74.21,74.25,74.14,74.25,23800.0,47.8257,47.8515,47.7806,47.8515,23800.0
2014-07-07 13:00:00,74.27,74.32,74.19,74.32,24200.0,47.8644,47.8966,47.8128,47.8966,24200.0
2014-07-07 13:05:00,74.31,74.41,74.31,74.39,13500.0,47.8902,47.9546,47.8902,47.9417,13500.0
2014-07-07 13:10:00,74.39,74.4,74.24,74.33,15600.0,47.9417,47.9482,47.845,47.903,15600.0
2014-07-07 13:15:00,74.3,74.3,74.22,74.27,15000.0,47.8837,47.8837,47.8322,47.8644,15000.0
2014-07-07 13:20:00,74.27,74.31,74.21,74.28,22100.0,47.8644,47.8902,47.8257,47.8708,22100.0
2014-07-07 13:25:00,74.28,74.28,74.24,74.25,10200.0,47.8708,47.8708,47.845,47.8515,10200.0
2014-07-07 13:30:00,74.24,74.31,74.24,74.3,6700.0,47.845,47.8902,47.845,47.8837,6700.0
2014-07-07 13:35:00,74.31,74.31,74.28,74.29,6100.0,47.8902,47.8902,47.8708,47.8773,6100.0
2014-07-07 13:40:00,74.29,74.33,74.25,74.3,18700.0,47.8773,47.903,47.8515,47.8837,18700.0
2014-07-07 13:45:00,74.3,74.3,74.26,74.3,11400.0,47.8837,47.8837,47.8579,47.8837,11400.0
2014-07-07 13:50:00,74.28,74.3,74.23,74.27,25600.0,47.8708,47.8837,47.8386,47.8644,25600.0
2014-07-07 13:55:00,74.27,74.29,74.24,74.27,14200.0,47.8644,47.8773,47.845,47.8644,14200.0
2014-07-07 14:00:00,74.28,74.3,74.25,74.26,16500.0,47.8708,47.8837,47.8515,47.8579,16500.0
2014-07-07 14:05:00,74.26,74.28,74.24,74.27,12500.0,47.8579,47.8708,47.845,47.8644,12500.0
2014-07-07 14:10:00,74.27,74.27,74.24,74.26,7700.0,47.8644,47.8644,47.845,47.8579,7700.0
2014-07-07 14:15:00,74.27,74.3,74.26,74.28,14300.0,47.8644,47.8837,47.8579,47.8708,14300.0
2014-07-07 14:20:00,74.28,74.3,74.28,74.3,15700.0,47.8708,47.8837,47.8708,47.8837,15700.0
2014-07-07 14:25:00,74.3,74.32,74.27,74.32,20200.0,47.8837,47.8966,47.8644,47.8966,20200.0
2014-07-07 14:30:00,74.32,74.35,74.22,74.25,28000.0,47.8966,47.9159,47.8322,47.8515,28000.0
2014-07-07 14:35:00,74.25,74.25,74.15,74.16,23500.0,47.8515,47.8515,47.787,47.7935,23500.0
2014-07-07 14:40:00,74.17,74.18,74.12,74.14,27000.0,47.7999,47.8064,47.7677,47.7806,27000.0
2014-07-07 14:45:00,74.14,74.15,74.13,74.15,14600.0,47.7806,47.787,47.7741,47.787,14600.0
2014-07-07 14:50:00,74.15,74.15,74.07,74.13,19900.0,47.787,47.787,47.7355,47.7741,19900.0
2014-07-07 14:55:00,74.13,74.15,74.01,74.04,25400.0,47.7741,47.787,47.6968,47.7161,25400.0
2014-07-07 15:00:00,74.04,74.04,73.92,74.02,45100.0,47.7161,47.7161,47.6388,47.7033,45100.0
2014-07-07 15:05:00,74.02,74.04,73.98,74.03,19700.0,47.7033,47.7161,47.6775,47.7097,19700.0
2014-07-07 15:10:00,74.06,74.12,74.03,74.03,11500.0,47.729,47.7677,47.7097,47.7097,11500.0
2014-07-07 15:15:00,74.03,74.09,74.02,74.03,11200.0,47.7097,47.7484,47.7033,47.7097,11200.0
2014-07-07 15:20:00,74.04,74.06,74.03,74.06,8400.0,47.7161,47.729,47.7097,47.729,8400.0
2014-07-07 15:25:00,74.06,74.06,74.0,74.0,16700.0,47.729,47.729,47.6904,47.6904,16700.0
2014-07-07 15:30:00,74.01,74.01,73.95,73.97,21600.0,47.6968,47.6968,47.6581,47.671,21600.0
2014-07-07 15:35:00,73.97,73.98,73.91,73.91,35600.0,47.671,47.6775,47.6324,47.6324,35600.0
2014-07-07 15:40:00,73.92,73.92,73.83,73.87,60900.0,47.6388,47.6388,47.5808,47.6066,60900.0
2014-07-07 15:45:00,73.87,73.9,73.86,73.89,66200.0,47.6066,47.6259,47.6001,47.6195,66200.0
2014-07-07 15:50:00,73.89,74.02,73.88,74.0,80500.0,47.6195,47.7033,47.613,47.6904,80500.0
2014-07-07 15:55:00,74.0,74.04,73.98,74.03,66000.0,47.6904,47.7161,47.6775,47.7097,66000.0
2014-07-08 09:30:00,74.31,74.4,73.41,73.48,81900.0,47.8902,47.9482,47.3101,47.3552,81900.0
2014-07-08 09:35:00,73.49,73.85,73.48,73.76,38000.0,47.3617,47.5937,47.3552,47.5357,38000.0
2014-07-08 09:40:00,73.7,73.87,73.7,73.84,44400.0,47.497,47.6066,47.497,47.5873,44400.0
2014-07-08 09:45:00,73.86,74.2,73.58,73.63,58600.0,47.6001,47.8193,47.4197,47.4519,58600.0
2014-07-08 09:50:00,73.65,73.76,73.65,73.71,78400.0,47.4648,47.5357,47.4648,47.5035,78400.0
2014-07-08 09:55:00,73.71,73.9,73.71,73.8,41000.0,47.5035,47.6259,47.5035,47.5615,41000.0
2014-07-08 10:00:00,73.8,73.81,73.63,73.7,54700.0,47.5615,47.5679,47.4519,47.497,54700.0
2014-07-08 10:05:00,73.7,73.7,73.37,73.39,46800.0,47.497,47.497,47.2844,47.2972,46800.0
2014-07-08 10:10:00,73.37,73.49,73.35,73.37,27000.0,47.2844,47.3617,47.2715,47.2844,27000.0
2014-07-08 10:15:00,73.37,73.38,73.22,73.24,39100.0,47.2844,47.2908,47.1877,47.2006,39100.0
2014-07-08 10:20:00,73.25,73.27,73.05,73.07,46800.0,47.207,47.2199,47.0781,47.091,46800.0
2014-07-08 10:25:00,73.06,73.1,73.04,73.05,29800.0,47.0846,47.1104,47.0717,47.0781,29800.0
2014-07-08 10:30:00,73.04,73.04,72.91,72.95,31600.0,47.0717,47.0717,46.9879,47.0137,31600.0
2014-07-08 10:35:00,72.94,73.15,72.94,73.15,25900.0,47.0072,47.1426,47.0072,47.1426,25900.0
2014-07-08 10:40:00,73.15,73.2,73.1,73.1,33300.0,47.1426,47.1748,47.1104,47.1104,33300.0
2014-07-08 10:45:00,73.11,73.11,73.04,73.09,21700.0,47.1168,47.1168,47.0717,47.1039,21700.0
2014-07-08 10:50:00,73.1,73.3,73.09,73.27,20100.0,47.1104,47.2392,47.1039,47.2199,20100.0
2014-07-08 10:55:00,73.26,73.26,73.15,73.15,33200.0,47.2135,47.2135,47.1426,47.1426,33200.0
2014-07-08 11:00:00,73.15,73.15,73.02,73.12,68900.0,47.1426,47.1426,47.0588,47.1232,68900.0
2014-07-08 11:05:00,73.12,73.31,73.09,73.31,21600.0,47.1232,47.2457,47.1039,47.2457,21600.0
2014-07-08 11:10:00,73.31,73.32,73.16,73.3,38000.0,47.2457,47.2521,47.149,47.2392,38000.0
2014-07-08 11:15:00,73.3,73.56,73.3,73.44,19500.0,47.2392,47.4068,47.2392,47.3295,19500.0
2014-07-08 11:20:00,73.43,73.47,73.3,73.3,18100.0,47.323,47.3488,47.2392,47.2392,18100.0
2014-07-08 11:25:00,73.3,73.33,73.17,73.25,21200.0,47.2392,47.2586,47.1555,47.207,21200.0
2014-07-08 11:30:00,73.26,73.32,73.22,73.27,15800.0,47.2135,47.2521,47.1877,47.2199,15800.0
2014-07-08 11:35:00,73.27,73.28,73.2,73.23,22600.0,47.2199,47.2264,47.1748,47.1941,22600.0
2014-07-08 11:40:00,73.21,73.27,73.19,73.23,14800.0,47.1812,47.2199,47.1684,47.1941,14800.0
2014-07-08 11:45:00,73.23,73.24,73.17,73.22,23600.0,47.1941,47.2006,47.1555,47.1877,23600.0
2014-07-08 11:50:00,73.23,73.24,73.19,73.22,11300.0,47.1941,47.2006,47.1684,47.1877,11300.0
2014-07-08 11:55:00,73.2,73.26,73.2,73.22,16000.0,47.1748,47.2135,47.1748,47.1877,16000.0
2014-07-08 12:00:00,73.22,73.26,73.16,73.18,28100.0,47.1877,47.2135,47.149,47.1619,28100.0
2014-07-08 12:05:00,73.18,73.26,73.17,73.22,24700.0,47.1619,47.2135,47.1555,47.1877,24700.0
2014-07-08 12:10:00,73.22,73.25,73.13,73.18,19500.0,47.1877,47.207,47.1297,47.1619,19500.0
2014-07-08 12:15:00,73.16,73.2,73.05,73.13,34900.0,47.149,47.1748,47.0781,47.1297,34900.0
2014-07-08 12:20:00,73.14,73.28,73.14,73.27,17300.0,47.1361,47.2264,47.1361,47.2199,17300.0
2014-07-08 12:25:00,73.28,73.52,73.23,73.52,58400.0,47.2264,47.381,47.1941,47.381,58400.0
2014-07-08 12:30:00,73.52,73.92,73.52,73.72,86200.0,47.381,47.6388,47.381,47.5099,86200.0
2014-07-08 12:35:00,73.69,73.88,73.58,73.64,43200.0,47.4906,47.613,47.4197,47.4584,43200.0
2014-07-08 12:40:00,73.65,73.79,73.51,73.77,14400.0,47.4648,47.555,47.3746,47.5421,14400.0
2014-07-08 12:45:00,73.76,73.79,73.57,73.61,14500.0,47.5357,47.555,47.4132,47.439,14500.0
2014-07-08 12:50:00,73.65,73.74,73.63,73.63,22100.0,47.4648,47.5228,47.4519,47.4519,22100.0
2014-07-08 12:55:00,73.61,73.63,73.53,73.63,21000.0,47.439,47.4519,47.3875,47.4519,21000.0
2014-07-08 13:00:00,73.63,73.7,73.63,73.7,25700.0,47.4519,47.497,47.4519,47.497,25700.0
2014-07-08 13:05:00,73.7,73.71,73.58,73.66,27100.0,47.497,47.5035,47.4197,47.4713,27100.0
2014-07-08 13:10:00,73.64,73.75,73.64,73.73,35100.0,47.4584,47.5293,47.4584,47.5164,35100.0
2014-07-08 13:15:00,73.73,73.87,73.73,73.84,39000.0,47.5164,47.6066,47.5164,47.5873,39000.0
2014-07-08 13:20:00,73.83,73.88,73.8,73.88,18800.0,47.5808,47.613,47.5615,47.613,18800.0
2014-07-08 13:25:00,73.89,73.96,73.82,73.84,13800.0,47.6195,47.6646,47.5744,47.5873,13800.0
2014-07-08 13:30:00,73.85,73.86,73.7,73.77,17100.0,47.5937,47.6001,47.497,47.5421,17100.0
2014-07-08 13:35:00,73.78,73.9,73.78,73.81,11800.0,47.5486,47.6259,47.5486,47.5679,11800.0
2014-07-08 13:40:00,73.83,74.0,73.81,74.0,16300.0,47.5808,47.6904,47.5679,47.6904,16300.0
2014-07-08 13:45:00,74.0,74.0,73.87,73.87,11800.0,47.6904,47.6904,47.6066,47.6066,11800.0
2014-07-08 13:50:00,73.87,73.87,73.82,73.84,19700.0,47.6066,47.6066,47.5744,47.5873,19700.0
2014-07-08 13:55:00,73.84,73.91,73.84,73.89,13700.0,47.5873,47.6324,47.5873,47.6195,13700.0
2014-07-08 14:00:00,73.89,73.89,73.75,73.79,10700.0,47.6195,47.6195,47.5293,47.555,10700.0
2014-07-08 14:05:00,73.81,73.88,73.78,73.88,8000.0,47.5679,47.613,47.5486,47.613,8000.0
2014-07-08 14:10:00,73.88,73.92,73.84,73.91,12000.0,47.613,47.6388,47.5873,47.6324,12000.0
2014-07-08 14:15:00,73.9,73.9,73.76,73.78,16000.0,47.6259,47.6259,47.5357,47.5486,16000.0
2014-07-08 14:20:00,73.77,73.83,73.76,73.83,10200.0,47.5421,47.5808,47.5357,47.5808,10200.0
2014-07-08 14:25:00,73.83,73.84,73.77,73.77,18600.0,47.5808,47.5873,47.5421,47.5421,18600.0
2014-07-08 14:30:00,73.76,73.76,73.65,73.65,20000.0,47.5357,47.5357,47.4648,47.4648,20000.0
2014-07-08 14:35:00,73.65,73.68,73.55,73.67,17200.0,47.4648,47.4841,47.4004,47.4777,17200.0
2014-07-08 14:40:00,73.67,73.76,73.67,73.73,15900.0,47.4777,47.5357,47.4777,47.5164,15900.0
2014-07-08 14:45:00,73.73,73.75,73.62,73.62,14200.0,47.5164,47.5293,47.4455,47.4455,14200.0
2014-07-08 14:50:00,73.62,73.67,73.57,73.57,16200.0,47.4455,47.4777,47.4132,47.4132,16200.0
2014-07-08 14:55:00,73.57,73.71,73.55,73.61,22600.0,47.4132,47.5035,47.4004,47.439,22600.0
2014-07-08 15:00:00,73.61,73.67,73.52,73.52,25600.0,47.439,47.4777,47.381,47.381,25600.0
2014-07-08 15:05:00,73.52,73.58,73.5,73.55,46600.0,47.381,47.4197,47.3681,47.4004,46600.0
2014-07-08 15:10:00,73.54,73.61,73.54,73.55,21800.0,47.3939,47.439,47.3939,47.4004,21800.0
2014-07-08 15:15:00,73.56,73.6,73.54,73.55,39100.0,47.4068,47.4326,47.3939,47.4004,39100.0
2014-07-08 15:20:00,73.55,73.65,73.55,73.65,21300.0,47.4004,47.4648,47.4004,47.4648,21300.0
2014-07-08 15:25:00,73.66,73.69,73.55,73.55,38500.0,47.4713,47.4906,47.4004,47.4004,38500.0
2014-07-08 15:30:00,73.55,74.95,73.55,74.0,614600.0,47.4004,48.3026,47.4004,47.6904,614600.0
2014-07-08 15:35:00,74.01,74.41,74.0,74.1,201700.0,47.6968,47.9546,47.6904,47.7548,201700.0
2014-07-08 15:40:00,74.1,74.12,73.88,74.1,129600.0,47.7548,47.7677,47.613,47.7548,129600.0
2014-07-08 15:45:00,74.1,74.11,73.9,73.9,95500.0,47.7548,47.7613,47.6259,47.6259,95500.0
2014-07-08 15:50:00,73.9,74.05,73.86,74.03,101000.0,47.6259,47.7226,47.6001,47.7097,101000.0
2014-07-08 15:55:00,74.03,74.21,74.01,74.09,178500.0,47.7097,47.8257,47.6968,47.7484,178500.0
2014-07-09 09:30:00,74.21,74.25,73.89,73.93,71100.0,47.8257,47.8515,47.6195,47.6453,71100.0
2014-07-09 09:35:00,73.92,73.98,73.68,73.97,116900.0,47.6388,47.6775,47.4841,47.671,116900.0
2014-07-09 09:40:00,73.95,74.23,73.78,73.96,85900.0,47.6581,47.8386,47.5486,47.6646,85900.0
2014-07-09 09:45:00,73.92,74.04,73.89,73.96,112600.0,47.6388,47.7161,47.6195,47.6646,112600.0
2014-07-09 09:50:00,73.99,73.99,73.82,73.92,13000.0,47.6839,47.6839,47.5744,47.6388,13000.0
2014-07-09 09:55:00,73.91,74.09,73.84,73.85,40800.0,47.6324,47.7484,47.5873,47.5937,40800.0
2014-07-09 10:00:00,73.91,74.01,73.83,74.0,23400.0,47.6324,47.6968,47.5808,47.6904,23400.0
2014-07-09 10:05:00,74.01,74.01,73.88,73.88,47600.0,47.6968,47.6968,47.613,47.613,47600.0
2014-07-09 10:10:00,73.9,73.91,73.81,73.9,45000.0,47.6259,47.6324,47.5679,47.6259,45000.0
2014-07-09 10:15:00,73.9,74.0,73.86,73.9,34900.0,47.6259,47.6904,47.6001,47.6259,34900.0
2014-07-09 10:20:00,73.9,73.99,73.87,73.98,15600.0,47.6259,47.6839,47.6066,47.6775,15600.0
2014-07-09 10:25:00,73.97,73.98,73.9,73.9,19900.0,47.671,47.6775,47.6259,47.6259,19900.0
2014-07-09 10:30:00,73.9,73.99,73.9,73.95,39200.0,47.6259,47.6839,47.6259,47.6581,39200.0
2014-07-09 10:35:00,73.95,74.13,73.91,74.13,65500.0,47.6581,47.7741,47.6324,47.7741,65500.0
2014-07-09 10:40:00,74.14,74.25,74.1,74.24,83300.0,47.7806,47.8515,47.7548,47.845,83300.0
2014-07-09 10:45:00,74.25,74.4,74.2,74.4,59300.0,47.8515,47.9482,47.8193,47.9482,59300.0
2014-07-09 10:50:00,74.39,74.44,74.36,74.39,12200.0,47.9417,47.9739,47.9224,47.9417,12200.0
2014-07-09 10:55:00,74.39,74.39,74.25,74.28,37700.0,47.9417,47.9417,47.8515,47.8708,37700.0
2014-07-09 11:00:00,74.28,74.35,74.27,74.33,14200.0,47.8708,47.9159,47.8644,47.903,14200.0
2014-07-09 11:05:00,74.33,74.49,74.31,74.46,27100.0,47.903,48.0062,47.8902,47.9868,27100.0
2014-07-09 11:10:00,74.46,74.54,74.39,74.53,23600.0,47.9868,48.0384,47.9417,48.0319,23600.0
2014-07-09 11:15:00,74.52,74.71,74.51,74.66,28900.0,48.0255,48.1479,48.019,48.1157,28900.0
2014-07-09 11:20:00,74.65,74.88,74.63,74.84,59500.0,48.1093,48.2575,48.0964,48.2317,59500.0
2014-07-09 11:25:00,74.87,75.0,74.86,74.9,44100.0,48.2511,48.3348,48.2446,48.2704,44100.0
2014-07-09 11:30:00,74.9,75.01,74.78,74.8,73000.0,48.2704,48.3413,48.1931,48.2059,73000.0
2014-07-09 11:35:00,74.8,74.83,74.61,74.61,37600.0,48.2059,48.2253,48.0835,48.0835,37600.0
2014-07-09 11:40:00,74.62,74.9,74.6,74.9,26900.0,48.0899,48.2704,48.077,48.2704,26900.0
2014-07-09 11:45:00,74.9,75.01,74.82,74.87,31600.0,48.2704,48.3413,48.2188,48.2511,31600.0
2014-07-09 11:50:00,74.87,74.9,74.8,74.88,20000.0,48.2511,48.2704,48.2059,48.2575,20000.0
2014-07-09 11:55:00,74.86,74.96,74.85,74.91,30100.0,48.2446,48.3091,48.2382,48.2768,30100.0
2014-07-09 12:00:00,74.93,74.95,74.83,74.83,18200.0,48.2897,48.3026,48.2253,48.2253,18200.0
2014-07-09 12:05:00,74.85,74.95,74.82,74.95,17600.0,48.2382,48.3026,48.2188,48.3026,17600.0
2014-07-09 12:10:00,74.96,75.0,74.84,74.84,14100.0,48.3091,48.3348,48.2317,48.2317,14100.0
2014-07-09 12:15:00,74.83,74.83,74.71,74.71,20100.0,48.2253,48.2253,48.1479,48.1479,20100.0
2014-07-09 12:20:00,74.72,74.75,74.67,74.69,23100.0,48.1544,48.1737,48.1222,48.135,23100.0
2014-07-09 12:25:00,74.7,74.71,74.61,74.7,11800.0,48.1415,48.1479,48.0835,48.1415,11800.0
2014-07-09 12:30:00,74.71,74.74,74.69,74.71,15600.0,48.1479,48.1673,48.135,48.1479,15600.0
2014-07-09 12:35:00,74.72,74.74,74.71,74.73,7200.0,48.1544,48.1673,48.1479,48.1608,7200.0
2014-07-09 12:40:00,74.73,74.81,74.62,74.63,20300.0,48.1608,48.2124,48.0899,48.0964,20300.0
2014-07-09 12:45:00,74.62,74.64,74.57,74.63,7800.0,48.0899,48.1028,48.0577,48.0964,7800.0
2014-07-09 12:50:00,74.62,74.73,74.62,74.72,7100.0,48.0899,48.1608,48.0899,48.1544,7100.0
2014-07-09 12:55:00,74.72,74.78,74.71,74.72,7000.0,48.1544,48.1931,48.1479,48.1544,7000.0
2014-07-09 13:00:00,74.71,74.71,74.6,74.62,10200.0,48.1479,48.1479,48.077,48.0899,10200.0
2014-07-09 13:05:00,74.63,74.65,74.62,74.62,14700.0,48.0964,48.1093,48.0899,48.0899,14700.0
2014-07-09 13:10:00,74.63,74.64,74.59,74.61,32600.0,48.0964,48.1028,48.0706,48.0835,32600.0
2014-07-09 13:15:00,74.63,74.64,74.58,74.58,27600.0,48.0964,48.1028,48.0642,48.0642,27600.0
2014-07-09 13:20:00,74.57,74.57,74.49,74.49,28500.0,48.0577,48.0577,48.0062,48.0062,28500.0
2014-07-09 13:25:00,74.49,74.5,74.44,74.46,28600.0,48.0062,48.0126,47.9739,47.9868,28600.0
2014-07-09 13:30:00,74.45,74.52,74.44,74.52,44400.0,47.9804,48.0255,47.9739,48.0255,44400.0
2014-07-09 13:35:00,74.53,74.61,74.53,74.6,22800.0,48.0319,48.0835,48.0319,48.077,22800.0
2014-07-09 13:40:00,74.6,74.62,74.57,74.59,8900.0,48.077,48.0899,48.0577,48.0706,8900.0
2014-07-09 13:45:00,74.6,74.63,74.55,74.63,20600.0,48.077,48.0964,48.0448,48.0964,20600.0
2014-07-09 13:50:00,74.63,74.66,74.62,74.64,17600.0,48.0964,48.1157,48.0899,48.1028,17600.0
2014-07-09 13:55:00,74.64,74.67,74.62,74.63,30500.0,48.1028,48.1222,48.0899,48.0964,30500.0
2014-07-09 14:00:00,74.62,74.62,74.43,74.61,25900.0,48.0899,48.0899,47.9675,48.0835,25900.0
2014-07-09 14:05:00,74.61,74.68,74.43,74.48,37800.0,48.0835,48.1286,47.9675,47.9997,37800.0
2014-07-09 14:10:00,74.48,74.62,74.45,74.6,17000.0,47.9997,48.0899,47.9804,48.077,17000.0
2014-07-09 14:15:00,74.6,74.78,74.6,74.73,29200.0,48.077,48.1931,48.077,48.1608,29200.0
2014-07-09 14:20:00,74.73,74.76,74.68,74.68,20700.0,48.1608,48.1802,48.1286,48.1286,20700.0
2014-07-09 14:25:00,74.67,74.75,74.67,74.73,36200.0,48.1222,48.1737,48.1222,48.1608,36200.0
2014-07-09 14:30:00,74.74,74.74,74.62,74.73,18000.0,48.1673,48.1673,48.0899,48.1608,18000.0
2014-07-09 14:35:00,74.74,74.74,74.64,74.66,22400.0,48.1673,48.1673,48.1028,48.1157,22400.0
2014-07-09 14:40:00,74.67,74.76,74.67,74.69,14000.0,48.1222,48.1802,48.1222,48.135,14000.0
2014-07-09 14:45:00,74.68,74.72,74.67,74.71,15700.0,48.1286,48.1544,48.1222,48.1479,15700.0
2014-07-09 14:50:00,74.72,74.82,74.72,74.77,27000.0,48.1544,48.2188,48.1544,48.1866,27000.0
2014-07-09 14:55:00,74.8,74.82,74.67,74.68,21300.0,48.2059,48.2188,48.1222,48.1286,21300.0
2014-07-09 15:00:00,74.66,74.68,74.64,74.68,12000.0,48.1157,48.1286,48.1028,48.1286,12000.0
2014-07-09 15:05:00,74.68,74.77,74.68,74.74,9500.0,48.1286,48.1866,48.1286,48.1673,9500.0
2014-07-09 15:10:00,74.74,74.79,74.73,74.77,36800.0,48.1673,48.1995,48.1608,48.1866,36800.0
2014-07-09 15:15:00,74.76,74.76,74.54,74.54,19200.0,48.1802,48.1802,48.0384,48.0384,19200.0
2014-07-09 15:20:00,74.54,74.68,74.53,74.65,33300.0,48.0384,48.1286,48.0319,48.1093,33300.0
2014-07-09 15:25:00,74.64,74.66,74.59,74.66,16900.0,48.1028,48.1157,48.0706,48.1157,16900.0
2014-07-09 15:30:00,74.65,74.67,74.57,74.66,34400.0,48.1093,48.1222,48.0577,48.1157,34400.0
2014-07-09 15:35:00,74.67,74.84,74.62,74.84,30000.0,48.1222,48.2317,48.0899,48.2317,30000.0
2014-07-09 15:40:00,74.83,74.92,74.8,74.89,32500.0,48.2253,48.2833,48.2059,48.2639,32500.0
2014-07-09 15:45:00,74.88,74.88,74.74,74.85,43200.0,48.2575,48.2575,48.1673,48.2382,43200.0
2014-07-09 15:50:00,74.84,74.89,74.81,74.84,93900.0,48.2317,48.2639,48.2124,48.2317,93900.0
2014-07-09 15:55:00,74.83,74.87,74.78,74.85,62700.0,48.2253,48.2511,48.1931,48.2382,62700.0
2014-07-10 09:30:00,73.77,74.03,73.71,73.99,53900.0,47.5421,47.7097,47.5035,47.6839,53900.0
2014-07-10 09:35:00,74.0,74.43,73.97,74.24,34400.0,47.6904,47.9675,47.671,47.845,34400.0
2014-07-10 09:40:00,74.25,74.25,74.0,74.0,14300.0,47.8515,47.8515,47.6904,47.6904,14300.0
2014-07-10 09:45:00,73.99,74.08,73.85,74.01,31500.0,47.6839,47.7419,47.5937,47.6968,31500.0
2014-07-10 09:50:00,73.98,74.08,73.98,74.03,51500.0,47.6775,47.7419,47.6775,47.7097,51500.0
2014-07-10 09:55:00,74.0,74.03,73.74,73.95,20800.0,47.6904,47.7097,47.5228,47.6581,20800.0
2014-07-10 10:00:00,73.96,74.04,73.9,74.03,31400.0,47.6646,47.7161,47.6259,47.7097,31400.0
2014-07-10 10:05:00,74.03,74.31,74.03,74.2,23400.0,47.7097,47.8902,47.7097,47.8193,23400.0
2014-07-10 10:10:00,74.21,74.25,74.11,74.19,24000.0,47.8257,47.8515,47.7613,47.8128,24000.0
2014-07-10 10:15:00,74.18,74.24,74.14,74.2,55900.0,47.8064,47.845,47.7806,47.8193,55900.0
2014-07-10 10:20:00,74.18,74.37,74.18,74.34,8100.0,47.8064,47.9288,47.8064,47.9095,8100.0
2014-07-10 10:25:00,74.36,74.38,74.25,74.36,12100.0,47.9224,47.9353,47.8515,47.9224,12100.0
2014-07-10 10:30:00,74.33,74.42,74.28,74.42,8200.0,47.903,47.961,47.8708,47.961,8200.0
2014-07-10 10:35:00,74.42,74.48,74.38,74.46,81200.0,47.961,47.9997,47.9353,47.9868,81200.0
2014-07-10 10:40:00,74.44,74.48,74.4,74.44,24400.0,47.9739,47.9997,47.9482,47.9739,24400.0
2014-07-10 10:45:00,74.46,74.64,74.46,74.64,11200.0,47.9868,48.1028,47.9868,48.1028,11200.0
2014-07-10 10:50:00,74.63,74.65,74.61,74.63,4300.0,48.0964,48.1093,48.0835,48.0964,4300.0
2014-07-10 10:55:00,74.63,74.68,74.6,74.61,58200.0,48.0964,48.1286,48.077,48.0835,58200.0
2014-07-10 11:00:00,74.61,74.67,74.6,74.63,9300.0,48.0835,48.1222,48.077,48.0964,9300.0
2014-07-10 11:05:00,74.63,74.65,74.58,74.65,9600.0,48.0964,48.1093,48.0642,48.1093,9600.0
2014-07-10 11:10:00,74.67,74.86,74.65,74.86,18200.0,48.1222,48.2446,48.1093,48.2446,18200.0
2014-07-10 11:15:00,74.87,74.89,74.82,74.86,12300.0,48.2511,48.2639,48.2188,48.2446,12300.0
2014-07-10 11:20:00,74.86,74.94,74.77,74.92,13400.0,48.2446,48.2962,48.1866,48.2833,13400.0
2014-07-10 11:25:00,74.89,74.89,74.78,74.8,12100.0,48.2639,48.2639,48.1931,48.2059,12100.0
2014-07-10 11:30:00,74.77,74.86,74.72,74.86,10300.0,48.1866,48.2446,48.1544,48.2446,10300.0
2014-07-10 11:35:00,74.83,75.0,74.83,75.0,12500.0,48.2253,48.3348,48.2253,48.3348,12500.0
2014-07-10 11:40:00,74.99,74.99,74.8,74.8,8200.0,48.3284,48.3284,48.2059,48.2059,8200.0
2014-07-10 11:45:00,74.82,74.82,74.76,74.79,12500.0,48.2188,48.2188,48.1802,48.1995,12500.0
2014-07-10 11:50:00,74.79,74.83,74.79,74.79,28300.0,48.1995,48.2253,48.1995,48.1995,28300.0
2014-07-10 11:55:00,74.8,74.83,74.78,74.81,13700.0,48.2059,48.2253,48.1931,48.2124,13700.0
2014-07-10 12:00:00,74.8,74.87,74.78,74.87,14100.0,48.2059,48.2511,48.1931,48.2511,14100.0
2014-07-10 12:05:00,74.86,74.92,74.85,74.87,7700.0,48.2446,48.2833,48.2382,48.2511,7700.0
2014-07-10 12:10:00,74.88,74.91,74.85,74.87,5500.0,48.2575,48.2768,48.2382,48.2511,5500.0
2014-07-10 12:15:00,74.88,75.1,74.87,75.07,33000.0,48.2575,48.3993,48.2511,48.3799,33000.0
2014-07-10 12:20:00,75.09,75.19,75.07,75.18,18100.0,48.3928,48.4573,48.3799,48.4508,18100.0
2014-07-10 12:25:00,75.17,75.18,75.12,75.16,9700.0,48.4444,48.4508,48.4122,48.4379,9700.0
2014-07-10 12:30:00,75.16,75.18,75.03,75.03,47800.0,48.4379,48.4508,48.3542,48.3542,47800.0
2014-07-10 12:35:00,75.06,75.08,74.91,75.04,67500.0,48.3735,48.3864,48.2768,48.3606,67500.0
2014-07-10 12:40:00,75.04,75.11,75.01,75.11,7600.0,48.3606,48.4057,48.3413,48.4057,7600.0
2014-07-10 12:45:00,75.09,75.1,75.03,75.05,9400.0,48.3928,48.3993,48.3542,48.3671,9400.0
2014-07-10 12:50:00,75.01,75.03,74.93,74.96,15300.0,48.3413,48.3542,48.2897,48.3091,15300.0
2014-07-10 12:55:00,74.97,75.03,74.95,75.03,10500.0,48.3155,48.3542,48.3026,48.3542,10500.0
2014-07-10 13:00:00,75.04,75.07,75.02,75.07,10900.0,48.3606,48.3799,48.3477,48.3799,10900.0
2014-07-10 13:05:00,75.07,75.17,75.07,75.16,9700.0,48.3799,48.4444,48.3799,48.4379,9700.0
2014-07-10 13:10:00,75.15,75.15,75.11,75.11,7900.0,48.4315,48.4315,48.4057,48.4057,7900.0
2014-07-10 13:15:00,75.1,75.18,75.1,75.18,7500.0,48.3993,48.4508,48.3993,48.4508,7500.0
2014-07-10 13:20:00,75.17,75.29,75.17,75.27,28500.0,48.4444,48.5217,48.4444,48.5088,28500.0
2014-07-10 13:25:00,75.25,75.28,75.19,75.21,12400.0,48.4959,48.5153,48.4573,48.4702,12400.0
2014-07-10 13:30:00,75.22,75.29,75.22,75.27,12900.0,48.4766,48.5217,48.4766,48.5088,12900.0
2014-07-10 13:35:00,75.25,75.29,75.23,75.28,11700.0,48.4959,48.5217,48.4831,48.5153,11700.0
2014-07-10 13:40:00,75.28,75.38,75.24,75.37,21800.0,48.5153,48.5797,48.4895,48.5733,21800.0
2014-07-10 13:45:00,75.37,75.4,75.36,75.37,8500.0,48.5733,48.5926,48.5668,48.5733,8500.0
2014-07-10 13:50:00,75.37,75.37,75.28,75.31,7900.0,48.5733,48.5733,48.5153,48.5346,7900.0
2014-07-10 13:55:00,75.29,75.39,75.27,75.35,12500.0,48.5217,48.5862,48.5088,48.5604,12500.0
2014-07-10 14:00:00,75.35,75.37,75.32,75.32,6800.0,48.5604,48.5733,48.5411,48.5411,6800.0
2014-07-10 14:05:00,75.33,75.33,75.25,75.25,16300.0,48.5475,48.5475,48.4959,48.4959,16300.0
2014-07-10 14:10:00,75.25,75.25,75.17,75.2,10000.0,48.4959,48.4959,48.4444,48.4637,10000.0
2014-07-10 14:15:00,75.19,75.19,75.1,75.1,8600.0,48.4573,48.4573,48.3993,48.3993,8600.0
2014-07-10 14:20:00,75.1,75.2,75.1,75.18,13000.0,48.3993,48.4637,48.3993,48.4508,13000.0
2014-07-10 14:25:00,75.17,75.2,75.15,75.19,4700.0,48.4444,48.4637,48.4315,48.4573,4700.0
2014-07-10 14:30:00,75.2,75.22,75.02,75.04,25300.0,48.4637,48.4766,48.3477,48.3606,25300.0
2014-07-10 14:35:00,75.05,75.06,74.94,74.96,15900.0,48.3671,48.3735,48.2962,48.3091,15900.0
2014-07-10 14:40:00,74.97,75.04,74.84,74.84,18400.0,48.3155,48.3606,48.2317,48.2317,18400.0
2014-07-10 14:45:00,74.86,74.96,74.86,74.95,7100.0,48.2446,48.3091,48.2446,48.3026,7100.0
2014-07-10 14:50:00,74.95,74.97,74.92,74.94,5400.0,48.3026,48.3155,48.2833,48.2962,5400.0
2014-07-10 14:55:00,74.94,74.94,74.79,74.82,9300.0,48.2962,48.2962,48.1995,48.2188,9300.0
2014-07-10 15:00:00,74.83,74.83,74.62,74.64,36500.0,48.2253,48.2253,48.0899,48.1028,36500.0
2014-07-10 15:05:00,74.64,74.7,74.61,74.65,15500.0,48.1028,48.1415,48.0835,48.1093,15500.0
2014-07-10 15:10:00,74.65,74.68,74.63,74.63,8700.0,48.1093,48.1286,48.0964,48.0964,8700.0
2014-07-10 15:15:00,74.63,74.66,74.62,74.66,8400.0,48.0964,48.1157,48.0899,48.1157,8400.0
2014-07-10 15:20:00,74.65,74.7,74.62,74.7,16400.0,48.1093,48.1415,48.0899,48.1415,16400.0
2014-07-10 15:25:00,74.69,74.78,74.69,74.77,16800.0,48.135,48.1931,48.135,48.1866,16800.0
2014-07-10 15:30:00,74.76,74.78,74.72,74.73,18800.0,48.1802,48.1931,48.1544,48.1608,18800.0
2014-07-10 15:35:00,74.73,74.77,74.73,74.73,18000.0,48.1608,48.1866,48.1608,48.1608,18000.0
2014-07-10 15:40:00,74.73,74.75,74.69,74.7,57400.0,48.1608,48.1737,48.135,48.1415,57400.0
2014-07-10 15:45:00,74.7,74.76,74.68,74.74,75500.0,48.1415,48.1802,48.1286,48.1673,75500.0
2014-07-10 15:50:00,74.74,74.8,74.72,74.75,46500.0,48.1673,48.2059,48.1544,48.1737,46500.0
2014-07-10 15:55:00,74.75,74.75,74.64,74.71,61000.0,48.1737,48.1737,48.1028,48.1479,61000.0
2014-07-11 09:30:00,74.79,74.86,74.59,74.6,32300.0,48.1995,48.2446,48.0706,48.077,32300.0
2014-07-11 09:35:00,74.68,74.68,74.3,74.52,11700.0,48.1286,48.1286,47.8837,48.0255,11700.0
2014-07-11 09:40:00,74.42,74.75,74.42,74.48,5600.0,47.961,48.1737,47.961,47.9997,5600.0
2014-07-11 09:45:00,74.52,74.52,74.32,74.37,4600.0,48.0255,48.0255,47.8966,47.9288,4600.0
2014-07-11 09:50:00,74.43,74.52,74.34,74.34,7700.0,47.9675,48.0255,47.9095,47.9095,7700.0
2014-07-11 09:55:00,74.34,74.55,74.33,74.52,20800.0,47.9095,48.0448,47.903,48.0255,20800.0
2014-07-11 10:00:00,74.5,74.51,74.36,74.42,4900.0,48.0126,48.019,47.9224,47.961,4900.0
2014-07-11 10:05:00,74.42,74.56,74.42,74.56,7000.0,47.961,48.0513,47.961,48.0513,7000.0
2014-07-11 10:10:00,74.56,74.76,74.5,74.69,12800.0,48.0513,48.1802,48.0126,48.135,12800.0
2014-07-11 10:15:00,74.68,74.7,74.58,74.65,4300.0,48.1286,48.1415,48.0642,48.1093,4300.0
2014-07-11 10:20:00,74.67,74.67,74.54,74.55,5400.0,48.1222,48.1222,48.0384,48.0448,5400.0
2014-07-11 10:25:00,74.56,74.63,74.43,74.44,15700.0,48.0513,48.0964,47.9675,47.9739,15700.0
2014-07-11 10:30:00,74.47,74.49,74.36,74.38,5800.0,47.9933,48.0062,47.9224,47.9353,5800.0
2014-07-11 10:35:00,74.4,74.42,74.26,74.3,8600.0,47.9482,47.961,47.8579,47.8837,8600.0
2014-07-11 10:40:00,74.3,74.32,74.25,74.29,13500.0,47.8837,47.8966,47.8515,47.8773,13500.0
2014-07-11 10:45:00,74.28,74.4,74.22,74.33,9500.0,47.8708,47.9482,47.8322,47.903,9500.0
2014-07-11 10:50:00,74.33,74.44,74.33,74.4,11400.0,47.903,47.9739,47.903,47.9482,11400.0
2014-07-11 10:55:00,74.43,74.52,74.4,74.52,4500.0,47.9675,48.0255,47.9482,48.0255,4500.0
2014-07-11 11:00:00,74.53,74.6,74.51,74.58,13500.0,48.0319,48.077,48.019,48.0642,13500.0
2014-07-11 11:05:00,74.6,74.7,74.6,74.68,6800.0,48.077,48.1415,48.077,48.1286,6800.0
2014-07-11 11:10:00,74.68,74.73,74.62,74.65,11600.0,48.1286,48.1608,48.0899,48.1093,11600.0
2014-07-11 11:15:00,74.63,74.66,74.57,74.6,13000.0,48.0964,48.1157,48.0577,48.077,13000.0
2014-07-11 11:20:00,74.6,74.61,74.43,74.48,8500.0,48.077,48.0835,47.9675,47.9997,8500.0
2014-07-11 11:25:00,74.49,74.55,74.46,74.51,6100.0,48.0062,48.0448,47.9868,48.019,6100.0
2014-07-11 11:30:00,74.54,74.61,74.53,74.6,8400.0,48.0384,48.0835,48.0319,48.077,8400.0
2014-07-11 11:35:00,74.6,74.6,74.51,74.54,3200.0,48.077,48.077,48.019,48.0384,3200.0
2014-07-11 11:40:00,74.55,74.6,74.49,74.49,9400.0,48.0448,48.077,48.0062,48.0062,9400.0
2014-07-11 11:45:00,74.46,74.5,74.45,74.5,3400.0,47.9868,48.0126,47.9804,48.0126,3400.0
2014-07-11 11:50:00,74.49,74.49,74.39,74.44,5400.0,48.0062,48.0062,47.9417,47.9739,5400.0
2014-07-11 11:55:00,74.43,74.47,74.41,74.41,3600.0,47.9675,47.9933,47.9546,47.9546,3600.0
2014-07-11 12:00:00,74.43,74.43,74.39,74.4,4700.0,47.9675,47.9675,47.9417,47.9482,4700.0
2014-07-11 12:05:00,74.4,74.49,74.4,74.49,3200.0,47.9482,48.0062,47.9482,48.0062,3200.0
2014-07-11 12:10:00,74.49,74.53,74.43,74.47,7800.0,48.0062,48.0319,47.9675,47.9933,7800.0
2014-07-11 12:15:00,74.48,74.5,74.46,74.46,3800.0,47.9997,48.0126,47.9868,47.9868,3800.0
2014-07-11 12:20:00,74.46,74.46,74.38,74.46,3800.0,47.9868,47.9868,47.9353,47.9868,3800.0
2014-07-11 12:25:00,74.46,74.46,74.38,74.41,6300.0,47.9868,47.9868,47.9353,47.9546,6300.0
2014-07-11 12:30:00,74.38,74.41,74.35,74.4,3800.0,47.9353,47.9546,47.9159,47.9482,3800.0
2014-07-11 12:35:00,74.39,74.41,74.35,74.36,9400.0,47.9417,47.9546,47.9159,47.9224,9400.0
2014-07-11 12:40:00,74.34,74.4,74.34,74.35,3500.0,47.9095,47.9482,47.9095,47.9159,3500.0
2014-07-11 12:45:00,74.35,74.35,74.3,74.3,6800.0,47.9159,47.9159,47.8837,47.8837,6800.0
2014-07-11 12:50:00,74.3,74.33,74.25,74.33,3800.0,47.8837,47.903,47.8515,47.903,3800.0
2014-07-11 12:55:00,74.34,74.38,74.31,74.33,5300.0,47.9095,47.9353,47.8902,47.903,5300.0
2014-07-11 13:00:00,74.35,74.42,74.35,74.42,2500.0,47.9159,47.961,47.9159,47.961,2500.0
2014-07-11 13:05:00,74.42,74.5,74.42,74.48,18200.0,47.961,48.0126,47.961,47.9997,18200.0
2014-07-11 13:10:00,74.48,74.48,74.35,74.36,11200.0,47.9997,47.9997,47.9159,47.9224,11200.0
2014-07-11 13:15:00,74.37,74.47,74.37,74.46,5000.0,47.9288,47.9933,47.9288,47.9868,5000.0
2014-07-11 13:20:00,74.48,74.5,74.46,74.49,4500.0,47.9997,48.0126,47.9868,48.0062,4500.0
2014-07-11 13:25:00,74.5,74.53,74.49,74.53,2600.0,48.0126,48.0319,48.0062,48.0319,2600.0
2014-07-11 13:30:00,74.53,74.55,74.52,74.53,4500.0,48.0319,48.0448,48.0255,48.0319,4500.0
2014-07-11 13:35:00,74.53,74.55,74.5,74.5,2000.0,48.0319,48.0448,48.0126,48.0126,2000.0
2014-07-11 13:40:00,74.51,74.55,74.5,74.53,3100.0,48.019,48.0448,48.0126,48.0319,3100.0
2014-07-11 13:45:00,74.55,74.56,74.53,74.54,3400.0,48.0448,48.0513,48.0319,48.0384,3400.0
2014-07-11 13:50:00,74.55,74.61,74.54,74.61,18600.0,48.0448,48.0835,48.0384,48.0835,18600.0
2014-07-11 13:55:00,74.61,74.67,74.61,74.64,6000.0,48.0835,48.1222,48.0835,48.1028,6000.0
2014-07-11 14:00:00,74.63,74.65,74.63,74.63,4400.0,48.0964,48.1093,48.0964,48.0964,4400.0
2014-07-11 14:05:00,74.63,74.73,74.63,74.73,4000.0,48.0964,48.1608,48.0964,48.1608,4000.0
2014-07-11 14:10:00,74.73,74.75,74.68,74.69,9400.0,48.1608,48.1737,48.1286,48.135,9400.0
2014-07-11 14:15:00,74.69,74.71,74.66,74.71,3500.0,48.135,48.1479,48.1157,48.1479,3500.0
2014-07-11 14:20:00,74.71,74.71,74.64,74.65,8100.0,48.1479,48.1479,48.1028,48.1093,8100.0
2014-07-11 14:25:00,74.64,74.68,74.64,74.67,5000.0,48.1028,48.1286,48.1028,48.1222,5000.0
2014-07-11 14:30:00,74.67,74.72,74.66,74.72,4300.0,48.1222,48.1544,48.1157,48.1544,4300.0
2014-07-11 14:35:00,74.73,74.73,74.66,74.67,7500.0,48.1608,48.1608,48.1157,48.1222,7500.0
2014-07-11 14:40:00,74.67,74.69,74.65,74.69,5200.0,48.1222,48.135,48.1093,48.135,5200.0
2014-07-11 14:45:00,74.68,74.68,74.63,74.63,4600.0,48.1286,48.1286,48.0964,48.0964,4600.0
2014-07-11 14:50:00,74.65,74.66,74.63,74.63,5600.0,48.1093,48.1157,48.0964,48.0964,5600.0
2014-07-11 14:55:00,74.64,74.65,74.62,74.64,11800.0,48.1028,48.1093,48.0899,48.1028,11800.0
2014-07-11 15:00:00,74.65,74.68,74.65,74.68,5100.0,48.1093,48.1286,48.1093,48.1286,5100.0
2014-07-11 15:05:00,74.69,74.7,74.61,74.67,29700.0,48.135,48.1415,48.0835,48.1222,29700.0
2014-07-11 15:10:00,74.67,74.67,74.6,74.65,10700.0,48.1222,48.1222,48.077,48.1093,10700.0
2014-07-11 15:15:00,74.65,74.68,74.58,74.58,21600.0,48.1093,48.1286,48.0642,48.0642,21600.0
2014-07-11 15:20:00,74.58,74.59,74.54,74.55,14100.0,48.0642,48.0706,48.0384,48.0448,14100.0
2014-07-11 15:25:00,74.55,74.58,74.54,74.58,11000.0,48.0448,48.0642,48.0384,48.0642,11000.0
2014-07-11 15:30:00,74.59,74.59,74.51,74.55,19700.0,48.0706,48.0706,48.019,48.0448,19700.0
2014-07-11 15:35:00,74.55,74.68,74.54,74.65,13400.0,48.0448,48.1286,48.0384,48.1093,13400.0
2014-07-11 15:40:00,74.64,74.65,74.63,74.63,9300.0,48.1028,48.1093,48.0964,48.0964,9300.0
2014-07-11 15:45:00,74.63,74.63,74.54,74.54,15000.0,48.0964,48.0964,48.0384,48.0384,15000.0
2014-07-11 15:50:00,74.55,74.62,74.55,74.58,21400.0,48.0448,48.0899,48.0448,48.0642,21400.0
2014-07-11 15:55:00,74.58,74.62,74.57,74.61,45200.0,48.0642,48.0899,48.0577,48.0835,45200.0
2014-07-14 09:30:00,75.22,75.23,74.88,74.97,32300.0,48.4766,48.4831,48.2575,48.3155,32300.0
2014-07-14 09:35:00,75.02,75.15,74.94,75.0,8700.0,48.3477,48.4315,48.2962,48.3348,8700.0
2014-07-14 09:40:00,75.09,75.15,74.91,74.93,4200.0,48.3928,48.4315,48.2768,48.2897,4200.0
2014-07-14 09:45:00,74.96,75.03,74.88,74.99,19100.0,48.3091,48.3542,48.2575,48.3284,19100.0
2014-07-14 09:50:00,74.99,75.09,74.99,75.07,7300.0,48.3284,48.3928,48.3284,48.3799,7300.0
2014-07-14 09:55:00,75.08,75.12,74.98,74.99,6500.0,48.3864,48.4122,48.3219,48.3284,6500.0
2014-07-14 10:00:00,75.03,75.06,74.95,74.98,6900.0,48.3542,48.3735,48.3026,48.3219,6900.0
2014-07-14 10:05:00,75.01,75.05,74.96,74.99,10700.0,48.3413,48.3671,48.3091,48.3284,10700.0
2014-07-14 10:10:00,74.98,75.01,74.93,74.98,6800.0,48.3219,48.3413,48.2897,48.3219,6800.0
2014-07-14 10:15:00,74.99,75.01,74.9,74.94,19100.0,48.3284,48.3413,48.2704,48.2962,19100.0
2014-07-14 10:20:00,74.95,75.07,74.95,75.06,14500.0,48.3026,48.3799,48.3026,48.3735,14500.0
2014-07-14 10:25:00,75.04,75.04,74.93,74.95,9700.0,48.3606,48.3606,48.2897,48.3026,9700.0
2014-07-14 10:30:00,74.97,75.04,74.96,75.03,9200.0,48.3155,48.3606,48.3091,48.3542,9200.0
2014-07-14 10:35:00,75.03,75.14,75.03,75.08,8500.0,48.3542,48.4251,48.3542,48.3864,8500.0
2014-07-14 10:40:00,75.1,75.15,75.1,75.13,6200.0,48.3993,48.4315,48.3993,48.4186,6200.0
2014-07-14 10:45:00,75.11,75.25,75.11,75.21,9100.0,48.4057,48.4959,48.4057,48.4702,9100.0
2014-07-14 10:50:00,75.21,75.23,75.13,75.2,5400.0,48.4702,48.4831,48.4186,48.4637,5400.0
2014-07-14 10:55:00,75.21,75.21,75.14,75.2,3100.0,48.4702,48.4702,48.4251,48.4637,3100.0
2014-07-14 11:00:00,75.17,75.26,75.17,75.23,6500.0,48.4444,48.5024,48.4444,48.4831,6500.0
2014-07-14 11:05:00,75.23,75.25,75.21,75.21,6900.0,48.4831,48.4959,48.4702,48.4702,6900.0
2014-07-14 11:10:00,75.2,75.27,75.2,75.25,3900.0,48.4637,48.5088,48.4637,48.4959,3900.0
2014-07-14 11:15:00,75.24,75.25,75.17,75.22,7800.0,48.4895,48.4959,48.4444,48.4766,7800.0
2014-07-14 11:20:00,75.24,75.26,75.14,75.14,7600.0,48.4895,48.5024,48.4251,48.4251,7600.0
2014-07-14 11:25:00,75.15,75.15,75.08,75.08,6800.0,48.4315,48.4315,48.3864,48.3864,6800.0
2014-07-14 11:30:00,75.1,75.18,75.1,75.18,4500.0,48.3993,48.4508,48.3993,48.4508,4500.0
2014-07-14 11:35:00,75.18,75.18,75.0,75.0,8500.0,48.4508,48.4508,48.3348,48.3348,8500.0
2014-07-14 11:40:00,75.0,75.12,74.99,75.09,11300.0,48.3348,48.4122,48.3284,48.3928,11300.0
2014-07-14 11:45:00,75.09,75.13,75.09,75.11,3200.0,48.3928,48.4186,48.3928,48.4057,3200.0
2014-07-14 11:50:00,75.11,75.12,75.09,75.11,3600.0,48.4057,48.4122,48.3928,48.4057,3600.0
2014-07-14 11:55:00,75.1,75.11,74.99,75.0,10200.0,48.3993,48.4057,48.3284,48.3348,10200.0
2014-07-14 12:00:00,74.98,75.0,74.93,74.97,5900.0,48.3219,48.3348,48.2897,48.3155,5900.0
2014-07-14 12:05:00,74.97,75.06,74.97,75.04,6300.0,48.3155,48.3735,48.3155,48.3606,6300.0
2014-07-14 12:10:00,75.05,75.08,75.01,75.02,4600.0,48.3671,48.3864,48.3413,48.3477,4600.0
2014-07-14 12:15:00,75.02,75.02,74.94,74.94,3900.0,48.3477,48.3477,48.2962,48.2962,3900.0
2014-07-14 12:20:00,74.96,75.02,74.94,75.0,4100.0,48.3091,48.3477,48.2962,48.3348,4100.0
2014-07-14 12:25:00,75.0,75.0,74.89,74.89,4800.0,48.3348,48.3348,48.2639,48.2639,4800.0
2014-07-14 12:30:00,74.89,74.94,74.89,74.94,3900.0,48.2639,48.2962,48.2639,48.2962,3900.0
2014-07-14 12:35:00,74.93,74.94,74.84,74.85,5100.0,48.2897,48.2962,48.2317,48.2382,5100.0
2014-07-14 12:40:00,74.85,74.89,74.82,74.82,8100.0,48.2382,48.2639,48.2188,48.2188,8100.0
2014-07-14 12:45:00,74.8,74.84,74.79,74.79,5300.0,48.2059,48.2317,48.1995,48.1995,5300.0
2014-07-14 12:50:00,74.76,74.78,74.7,74.72,5600.0,48.1802,48.1931,48.1415,48.1544,5600.0
2014-07-14 12:55:00,74.72,74.72,74.61,74.63,19900.0,48.1544,48.1544,48.0835,48.0964,19900.0
2014-07-14 13:00:00,74.63,74.69,74.63,74.69,6300.0,48.0964,48.135,48.0964,48.135,6300.0
2014-07-14 13:05:00,74.68,74.72,74.68,74.7,6600.0,48.1286,48.1544,48.1286,48.1415,6600.0
2014-07-14 13:10:00,74.7,74.71,74.67,74.67,6300.0,48.1415,48.1479,48.1222,48.1222,6300.0
2014-07-14 13:15:00,74.66,74.68,74.66,74.68,2100.0,48.1157,48.1286,48.1157,48.1286,2100.0
2014-07-14 13:20:00,74.67,74.76,74.67,74.74,7700.0,48.1222,48.1802,48.1222,48.1673,7700.0
2014-07-14 13:25:00,74.72,74.76,74.71,74.75,5300.0,48.1544,48.1802,48.1479,48.1737,5300.0
2014-07-14 13:30:00,74.75,74.8,74.74,74.78,5700.0,48.1737,48.2059,48.1673,48.1931,5700.0
2014-07-14 13:35:00,74.78,74.78,74.72,74.72,4500.0,48.1931,48.1931,48.1544,48.1544,4500.0
2014-07-14 13:40:00,74.73,74.75,74.69,74.71,10000.0,48.1608,48.1737,48.135,48.1479,10000.0
2014-07-14 13:45:00,74.7,74.7,74.62,74.62,5800.0,48.1415,48.1415,48.0899,48.0899,5800.0
2014-07-14 13:50:00,74.62,74.73,74.61,74.72,6200.0,48.0899,48.1608,48.0835,48.1544,6200.0
2014-07-14 13:55:00,74.72,74.73,74.67,74.67,4600.0,48.1544,48.1608,48.1222,48.1222,4600.0
2014-07-14 14:00:00,74.69,74.7,74.66,74.67,4900.0,48.135,48.1415,48.1157,48.1222,4900.0
2014-07-14 14:05:00,74.66,74.71,74.66,74.7,9600.0,48.1157,48.1479,48.1157,48.1415,9600.0
2014-07-14 14:10:00,74.69,74.71,74.64,74.64,7100.0,48.135,48.1479,48.1028,48.1028,7100.0
2014-07-14 14:15:00,74.62,74.72,74.62,74.7,8800.0,48.0899,48.1544,48.0899,48.1415,8800.0
2014-07-14 14:20:00,74.7,74.71,74.66,74.69,7000.0,48.1415,48.1479,48.1157,48.135,7000.0
2014-07-14 14:25:00,74.68,74.72,74.67,74.68,8700.0,48.1286,48.1544,48.1222,48.1286,8700.0
2014-07-14 14:30:00,74.66,74.67,74.63,74.66,5500.0,48.1157,48.1222,48.0964,48.1157,5500.0
2014-07-14 14:35:00,74.67,74.73,74.64,74.7,9200.0,48.1222,48.1608,48.1028,48.1415,9200.0
2014-07-14 14:40:00,74.68,74.72,74.67,74.67,4700.0,48.1286,48.1544,48.1222,48.1222,4700.0
2014-07-14 14:45:00,74.67,74.69,74.66,74.69,7900.0,48.1222,48.135,48.1157,48.135,7900.0
2014-07-14 14:50:00,74.68,74.68,74.64,74.68,10400.0,48.1286,48.1286,48.1028,48.1286,10400.0
2014-07-14 14:55:00,74.68,74.75,74.68,74.72,9600.0,48.1286,48.1737,48.1286,48.1544,9600.0
2014-07-14 15:00:00,74.75,74.76,74.64,74.69,9400.0,48.1737,48.1802,48.1028,48.135,9400.0
2014-07-14 15:05:00,74.68,74.73,74.63,74.67,13700.0,48.1286,48.1608,48.0964,48.1222,13700.0
2014-07-14 15:10:00,74.69,74.71,74.67,74.68,11000.0,48.135,48.1479,48.1222,48.1286,11000.0
2014-07-14 15:15:00,74.69,74.76,74.67,74.74,10200.0,48.135,48.1802,48.1222,48.1673,10200.0
2014-07-14 15:20:00,74.74,74.74,74.7,74.72,6900.0,48.1673,48.1673,48.1415,48.1544,6900.0
2014-07-14 15:25:00,74.72,74.73,74.71,74.71,8500.0,48.1544,48.1608,48.1479,48.1479,8500.0
2014-07-14 15:30:00,74.71,74.75,74.69,74.75,15600.0,48.1479,48.1737,48.135,48.1737,15600.0
2014-07-14 15:35:00,74.76,74.81,74.75,74.81,21100.0,48.1802,48.2124,48.1737,48.2124,21100.0
2014-07-14 15:40:00,74.81,74.83,74.75,74.75,22600.0,48.2124,48.2253,48.1737,48.1737,22600.0
2014-07-14 15:45:00,74.76,74.86,74.75,74.81,28400.0,48.1802,48.2446,48.1737,48.2124,28400.0
2014-07-14 15:50:00,74.82,74.86,74.8,74.86,39700.0,48.2188,48.2446,48.2059,48.2446,39700.0
2014-07-14 15:55:00,74.86,74.91,74.84,74.9,79000.0,48.2446,48.2768,48.2317,48.2704,79000.0
2014-07-15 09:30:00,74.81,75.03,74.78,74.93,29200.0,48.2124,48.3542,48.1931,48.2897,29200.0
2014-07-15 09:35:00,74.88,75.14,74.88,74.93,11100.0,48.2575,48.4251,48.2575,48.2897,11100.0
2014-07-15 09:40:00,74.97,74.98,74.8,74.8,14300.0,48.3155,48.3219,48.2059,48.2059,14300.0
2014-07-15 09:45:00,74.81,74.85,74.59,74.68,41300.0,48.2124,48.2382,48.0706,48.1286,41300.0
2014-07-15 09:50:00,74.68,74.84,74.67,74.72,9400.0,48.1286,48.2317,48.1222,48.1544,9400.0
2014-07-15 09:55:00,74.72,74.8,74.69,74.76,10400.0,48.1544,48.2059,48.135,48.1802,10400.0
2014-07-15 10:00:00,74.78,74.85,74.64,74.65,21200.0,48.1931,48.2382,48.1028,48.1093,21200.0
2014-07-15 10:05:00,74.64,74.76,74.61,74.75,8300.0,48.1028,48.1802,48.0835,48.1737,8300.0
2014-07-15 10:10:00,74.73,74.79,74.43,74.43,12300.0,48.1608,48.1995,47.9675,47.9675,12300.0
2014-07-15 10:15:00,74.43,74.48,74.37,74.43,9900.0,47.9675,47.9997,47.9288,47.9675,9900.0
2014-07-15 10:20:00,74.44,74.58,74.42,74.42,14900.0,47.9739,48.0642,47.961,47.961,14900.0
2014-07-15 10:25:00,74.45,74.54,74.45,74.51,13000.0,47.9804,48.0384,47.9804,48.019,13000.0
2014-07-15 10:30:00,74.51,74.6,74.48,74.51,8900.0,48.019,48.077,47.9997,48.019,8900.0
2014-07-15 10:35:00,74.52,74.65,74.47,74.48,9100.0,48.0255,48.1093,47.9933,47.9997,9100.0
2014-07-15 10:40:00,74.48,74.48,74.31,74.42,8000.0,47.9997,47.9997,47.8902,47.961,8000.0
2014-07-15 10:45:00,74.39,74.39,74.16,74.17,9700.0,47.9417,47.9417,47.7935,47.7999,9700.0
2014-07-15 10:50:00,74.16,74.32,74.12,74.3,19300.0,47.7935,47.8966,47.7677,47.8837,19300.0
2014-07-15 10:55:00,74.3,74.36,74.25,74.36,5100.0,47.8837,47.9224,47.8515,47.9224,5100.0
2014-07-15 11:00:00,74.32,74.32,74.25,74.26,8900.0,47.8966,47.8966,47.8515,47.8579,8900.0
2014-07-15 11:05:00,74.27,74.36,74.27,74.32,4100.0,47.8644,47.9224,47.8644,47.8966,4100.0
2014-07-15 11:10:00,74.33,74.53,74.33,74.44,6900.0,47.903,48.0319,47.903,47.9739,6900.0
2014-07-15 11:15:00,74.44,74.53,74.42,74.49,7300.0,47.9739,48.0319,47.961,48.0062,7300.0
2014-07-15 11:20:00,74.49,74.58,74.47,74.54,6600.0,48.0062,48.0642,47.9933,48.0384,6600.0
2014-07-15 11:25:00,74.52,74.53,74.46,74.46,4200.0,48.0255,48.0319,47.9868,47.9868,4200.0
2014-07-15 11:30:00,74.46,74.46,74.36,74.43,12900.0,47.9868,47.9868,47.9224,47.9675,12900.0
2014-07-15 11:35:00,74.42,74.43,74.23,74.34,9100.0,47.961,47.9675,47.8386,47.9095,9100.0
2014-07-15 11:40:00,74.32,74.33,74.23,74.32,13600.0,47.8966,47.903,47.8386,47.8966,13600.0
2014-07-15 11:45:00,74.31,74.31,74.2,74.29,12600.0,47.8902,47.8902,47.8193,47.8773,12600.0
2014-07-15 11:50:00,74.29,74.38,74.26,74.26,6500.0,47.8773,47.9353,47.8579,47.8579,6500.0
2014-07-15 11:55:00,74.2,74.21,73.93,73.97,11800.0,47.8193,47.8257,47.6453,47.671,11800.0
2014-07-15 12:00:00,73.95,74.03,73.86,73.86,6900.0,47.6581,47.7097,47.6001,47.6001,6900.0
2014-07-15 12:05:00,73.89,74.13,73.89,74.06,6100.0,47.6195,47.7741,47.6195,47.729,6100.0
2014-07-15 12:10:00,74.07,74.14,74.05,74.08,5300.0,47.7355,47.7806,47.7226,47.7419,5300.0
2014-07-15 12:15:00,74.08,74.14,74.01,74.12,3700.0,47.7419,47.7806,47.6968,47.7677,3700.0
2014-07-15 12:20:00,74.18,74.18,74.05,74.12,9300.0,47.8064,47.8064,47.7226,47.7677,9300.0
2014-07-15 12:25:00,74.1,74.23,74.1,74.19,3600.0,47.7548,47.8386,47.7548,47.8128,3600.0
2014-07-15 12:30:00,74.18,74.24,74.16,74.24,3400.0,47.8064,47.845,47.7935,47.845,3400.0
2014-07-15 12:35:00,74.27,74.37,74.21,74.37,4800.0,47.8644,47.9288,47.8257,47.9288,4800.0
2014-07-15 12:40:00,74.36,74.36,74.26,74.26,9500.0,47.9224,47.9224,47.8579,47.8579,9500.0
2014-07-15 12:45:00,74.3,74.3,74.19,74.23,46300.0,47.8837,47.8837,47.8128,47.8386,46300.0
2014-07-15 12:50:00,74.23,74.27,74.17,74.23,15500.0,47.8386,47.8644,47.7999,47.8386,15500.0
2014-07-15 12:55:00,74.26,74.33,74.18,74.19,9300.0,47.8579,47.903,47.8064,47.8128,9300.0
2014-07-15 13:00:00,74.19,74.26,74.14,74.14,5500.0,47.8128,47.8579,47.7806,47.7806,5500.0
2014-07-15 13:05:00,74.14,74.22,74.08,74.22,9200.0,47.7806,47.8322,47.7419,47.8322,9200.0
2014-07-15 13:10:00,74.19,74.31,74.19,74.31,5200.0,47.8128,47.8902,47.8128,47.8902,5200.0
2014-07-15 13:15:00,74.34,74.42,74.33,74.39,8700.0,47.9095,47.961,47.903,47.9417,8700.0
2014-07-15 13:20:00,74.41,74.41,74.28,74.32,7900.0,47.9546,47.9546,47.8708,47.8966,7900.0
2014-07-15 13:25:00,74.32,74.32,74.24,74.26,6800.0,47.8966,47.8966,47.845,47.8579,6800.0
2014-07-15 13:30:00,74.27,74.28,74.2,74.28,6900.0,47.8644,47.8708,47.8193,47.8708,6900.0
2014-07-15 13:35:00,74.3,74.38,74.3,74.32,15300.0,47.8837,47.9353,47.8837,47.8966,15300.0
2014-07-15 13:40:00,74.31,74.32,74.26,74.26,7200.0,47.8902,47.8966,47.8579,47.8579,7200.0
2014-07-15 13:45:00,74.24,74.25,74.2,74.22,25400.0,47.845,47.8515,47.8193,47.8322,25400.0
2014-07-15 13:50:00,74.22,74.26,74.11,74.12,19000.0,47.8322,47.8579,47.7613,47.7677,19000.0
2014-07-15 13:55:00,74.1,74.21,74.08,74.2,9100.0,47.7548,47.8257,47.7419,47.8193,9100.0
2014-07-15 14:00:00,74.19,74.25,74.19,74.21,22600.0,47.8128,47.8515,47.8128,47.8257,22600.0
2014-07-15 14:05:00,74.22,74.26,74.19,74.19,19300.0,47.8322,47.8579,47.8128,47.8128,19300.0
2014-07-15 14:10:00,74.2,74.27,74.2,74.24,12100.0,47.8193,47.8644,47.8193,47.845,12100.0
2014-07-15 14:15:00,74.23,74.36,74.23,74.36,7100.0,47.8386,47.9224,47.8386,47.9224,7100.0
2014-07-15 14:20:00,74.37,74.37,74.32,74.33,5800.0,47.9288,47.9288,47.8966,47.903,5800.0
2014-07-15 14:25:00,74.32,74.32,74.23,74.29,17400.0,47.8966,47.8966,47.8386,47.8773,17400.0
2014-07-15 14:30:00,74.29,74.29,74.2,74.23,35000.0,47.8773,47.8773,47.8193,47.8386,35000.0
2014-07-15 14:35:00,74.23,74.33,74.22,74.28,41500.0,47.8386,47.903,47.8322,47.8708,41500.0
2014-07-15 14:40:00,74.27,74.31,74.25,74.25,17800.0,47.8644,47.8902,47.8515,47.8515,17800.0
2014-07-15 14:45:00,74.25,74.31,74.24,74.25,19400.0,47.8515,47.8902,47.845,47.8515,19400.0
2014-07-15 14:50:00,74.25,74.28,74.25,74.25,36800.0,47.8515,47.8708,47.8515,47.8515,36800.0
2014-07-15 14:55:00,74.25,74.27,74.22,74.26,13900.0,47.8515,47.8644,47.8322,47.8579,13900.0
2014-07-15 15:00:00,74.26,74.33,74.25,74.29,17000.0,47.8579,47.903,47.8515,47.8773,17000.0
2014-07-15 15:05:00,74.28,74.31,74.22,74.22,26300.0,47.8708,47.8902,47.8322,47.8322,26300.0
2014-07-15 15:10:00,74.21,74.28,74.2,74.25,26200.0,47.8257,47.8708,47.8193,47.8515,26200.0
2014-07-15 15:15:00,74.26,74.26,74.19,74.2,87700.0,47.8579,47.8579,47.8128,47.8193,87700.0
2014-07-15 15:20:00,74.2,74.25,74.14,74.18,38000.0,47.8193,47.8515,47.7806,47.8064,38000.0
2014-07-15 15:25:00,74.16,74.21,74.15,74.17,26500.0,47.7935,47.8257,47.787,47.7999,26500.0
2014-07-15 15:30:00,74.17,74.18,74.12,74.16,58900.0,47.7999,47.8064,47.7677,47.7935,58900.0
2014-07-15 15:35:00,74.17,74.21,74.14,74.14,71000.0,47.7999,47.8257,47.7806,47.7806,71000.0
2014-07-15 15:40:00,74.14,74.21,74.13,74.17,43800.0,47.7806,47.8257,47.7741,47.7999,43800.0
2014-07-15 15:45:00,74.16,74.16,74.12,74.15,76000.0,47.7935,47.7935,47.7677,47.787,76000.0
2014-07-15 15:50:00,74.16,74.16,74.12,74.14,62200.0,47.7935,47.7935,47.7677,47.7806,62200.0
2014-07-15 15:55:00,74.14,74.26,74.13,74.23,75200.0,47.7806,47.8579,47.7741,47.8386,75200.0
2014-07-16 09:30:00,74.36,74.84,74.25,74.8,58900.0,47.9224,48.2317,47.8515,48.2059,58900.0
2014-07-16 09:35:00,74.78,75.15,74.78,75.06,41100.0,48.1931,48.4315,48.1931,48.3735,41100.0
2014-07-16 09:40:00,75.07,75.32,75.07,75.3,67200.0,48.3799,48.5411,48.3799,48.5282,67200.0
2014-07-16 09:45:00,75.29,75.38,75.2,75.21,56600.0,48.5217,48.5797,48.4637,48.4702,56600.0
2014-07-16 09:50:00,75.22,75.23,75.04,75.05,43600.0,48.4766,48.4831,48.3606,48.3671,43600.0
2014-07-16 09:55:00,75.06,75.1,74.99,75.06,84800.0,48.3735,48.3993,48.3284,48.3735,84800.0
2014-07-16 10:00:00,75.07,75.08,74.84,74.86,137300.0,48.3799,48.3864,48.2317,48.2446,137300.0
2014-07-16 10:05:00,74.85,75.04,74.76,75.01,38300.0,48.2382,48.3606,48.1802,48.3413,38300.0
2014-07-16 10:10:00,74.99,75.11,74.91,74.95,61200.0,48.3284,48.4057,48.2768,48.3026,61200.0
2014-07-16 10:15:00,74.95,74.95,74.68,74.79,29400.0,48.3026,48.3026,48.1286,48.1995,29400.0
2014-07-16 10:20:00,74.78,74.81,74.49,74.5,64300.0,48.1931,48.2124,48.0062,48.0126,64300.0
2014-07-16 10:25:00,74.52,74.72,74.51,74.68,54700.0,48.0255,48.1544,48.019,48.1286,54700.0
2014-07-16 10:30:00,74.69,74.85,74.62,74.82,39900.0,48.135,48.2382,48.0899,48.2188,39900.0
2014-07-16 10:35:00,74.83,74.83,74.63,74.67,54300.0,48.2253,48.2253,48.0964,48.1222,54300.0
2014-07-16 10:40:00,74.67,74.67,74.54,74.58,49800.0,48.1222,48.1222,48.0384,48.0642,49800.0
2014-07-16 10:45:00,74.58,74.6,74.41,74.41,39000.0,48.0642,48.077,47.9546,47.9546,39000.0
2014-07-16 10:50:00,74.41,74.44,74.36,74.43,32300.0,47.9546,47.9739,47.9224,47.9675,32300.0
2014-07-16 10:55:00,74.42,74.52,74.42,74.44,70900.0,47.961,48.0255,47.961,47.9739,70900.0
2014-07-16 11:00:00,74.43,74.49,74.35,74.4,23500.0,47.9675,48.0062,47.9159,47.9482,23500.0
2014-07-16 11:05:00,74.41,74.5,74.4,74.46,17200.0,47.9546,48.0126,47.9482,47.9868,17200.0
2014-07-16 11:10:00,74.46,74.48,74.32,74.36,28500.0,47.9868,47.9997,47.8966,47.9224,28500.0
2014-07-16 11:15:00,74.37,74.4,74.17,74.19,44900.0,47.9288,47.9482,47.7999,47.8128,44900.0
2014-07-16 11:20:00,74.19,74.2,73.85,73.97,106300.0,47.8128,47.8193,47.5937,47.671,106300.0
2014-07-16 11:25:00,73.97,74.11,73.97,74.1,24900.0,47.671,47.7613,47.671,47.7548,24900.0
2014-07-16 11:30:00,74.09,74.22,74.04,74.16,27400.0,47.7484,47.8322,47.7161,47.7935,27400.0
2014-07-16 11:35:00,74.17,74.19,74.02,74.05,17600.0,47.7999,47.8128,47.7033,47.7226,17600.0
2014-07-16 11:40:00,74.04,74.18,74.04,74.18,8900.0,47.7161,47.8064,47.7161,47.8064,8900.0
2014-07-16 11:45:00,74.19,74.23,74.15,74.22,11800.0,47.8128,47.8386,47.787,47.8322,11800.0
2014-07-16 11:50:00,74.23,74.26,74.11,74.17,29200.0,47.8386,47.8579,47.7613,47.7999,29200.0
2014-07-16 11:55:00,74.17,74.18,74.05,74.1,16600.0,47.7999,47.8064,47.7226,47.7548,16600.0
2014-07-16 12:00:00,74.11,74.19,74.1,74.15,8600.0,47.7613,47.8128,47.7548,47.787,8600.0
2014-07-16 12:05:00,74.14,74.3,74.14,74.23,12100.0,47.7806,47.8837,47.7806,47.8386,12100.0
2014-07-16 12:10:00,74.24,74.25,74.12,74.15,47500.0,47.845,47.8515,47.7677,47.787,47500.0
2014-07-16 12:15:00,74.17,74.31,74.17,74.31,9600.0,47.7999,47.8902,47.7999,47.8902,9600.0
2014-07-16 12:20:00,74.33,74.33,74.25,74.26,17100.0,47.903,47.903,47.8515,47.8579,17100.0
2014-07-16 12:25:00,74.26,74.27,74.23,74.24,8700.0,47.8579,47.8644,47.8386,47.845,8700.0
2014-07-16 12:30:00,74.24,74.38,74.24,74.36,11700.0,47.845,47.9353,47.845,47.9224,11700.0
2014-07-16 12:35:00,74.36,74.38,74.25,74.27,21200.0,47.9224,47.9353,47.8515,47.8644,21200.0
2014-07-16 12:40:00,74.28,74.38,74.26,74.34,24300.0,47.8708,47.9353,47.8579,47.9095,24300.0
2014-07-16 12:45:00,74.34,74.34,74.26,74.28,10900.0,47.9095,47.9095,47.8579,47.8708,10900.0
2014-07-16 12:50:00,74.3,74.31,74.27,74.3,4200.0,47.8837,47.8902,47.8644,47.8837,4200.0
2014-07-16 12:55:00,74.33,74.42,74.31,74.35,10800.0,47.903,47.961,47.8902,47.9159,10800.0
2014-07-16 13:00:00,74.36,74.36,74.33,74.34,12100.0,47.9224,47.9224,47.903,47.9095,12100.0
2014-07-16 13:05:00,74.34,74.37,74.34,74.36,2200.0,47.9095,47.9288,47.9095,47.9224,2200.0
2014-07-16 13:10:00,74.36,74.48,74.36,74.47,7600.0,47.9224,47.9997,47.9224,47.9933,7600.0
2014-07-16 13:15:00,74.47,74.48,74.32,74.32,14000.0,47.9933,47.9997,47.8966,47.8966,14000.0
2014-07-16 13:20:00,74.33,74.4,74.31,74.36,14400.0,47.903,47.9482,47.8902,47.9224,14400.0
2014-07-16 13:25:00,74.36,74.37,74.34,74.37,7200.0,47.9224,47.9288,47.9095,47.9288,7200.0
2014-07-16 13:30:00,74.38,74.42,74.38,74.42,10100.0,47.9353,47.961,47.9353,47.961,10100.0
2014-07-16 13:35:00,74.41,74.41,74.26,74.28,15400.0,47.9546,47.9546,47.8579,47.8708,15400.0
2014-07-16 13:40:00,74.28,74.29,74.21,74.26,14000.0,47.8708,47.8773,47.8257,47.8579,14000.0
2014-07-16 13:45:00,74.26,74.32,74.22,74.22,12400.0,47.8579,47.8966,47.8322,47.8322,12400.0
2014-07-16 13:50:00,74.23,74.25,74.08,74.08,33300.0,47.8386,47.8515,47.7419,47.7419,33300.0
2014-07-16 13:55:00,74.09,74.12,74.05,74.09,29100.0,47.7484,47.7677,47.7226,47.7484,29100.0
2014-07-16 14:00:00,74.11,74.17,74.08,74.11,19500.0,47.7613,47.7999,47.7419,47.7613,19500.0
2014-07-16 14:05:00,74.11,74.11,74.04,74.05,20800.0,47.7613,47.7613,47.7161,47.7226,20800.0
2014-07-16 14:10:00,74.05,74.19,74.05,74.19,13400.0,47.7226,47.8128,47.7226,47.8128,13400.0
2014-07-16 14:15:00,74.19,74.23,74.15,74.2,18000.0,47.8128,47.8386,47.787,47.8193,18000.0
2014-07-16 14:20:00,74.22,74.23,74.11,74.14,49900.0,47.8322,47.8386,47.7613,47.7806,49900.0
2014-07-16 14:25:00,74.15,74.19,74.13,74.19,21100.0,47.787,47.8128,47.7741,47.8128,21100.0
2014-07-16 14:30:00,74.19,74.2,74.08,74.15,25100.0,47.8128,47.8193,47.7419,47.787,25100.0
2014-07-16 14:35:00,74.15,74.15,74.05,74.06,55900.0,47.787,47.787,47.7226,47.729,55900.0
2014-07-16 14:40:00,74.06,74.1,74.03,74.09,12800.0,47.729,47.7548,47.7097,47.7484,12800.0
2014-07-16 14:45:00,74.11,74.16,74.09,74.15,13200.0,47.7613,47.7935,47.7484,47.787,13200.0
2014-07-16 14:50:00,74.15,74.15,74.07,74.07,15500.0,47.787,47.787,47.7355,47.7355,15500.0
2014-07-16 14:55:00,74.07,74.12,74.06,74.1,13700.0,47.7355,47.7677,47.729,47.7548,13700.0
2014-07-16 15:00:00,74.11,74.13,74.07,74.13,11400.0,47.7613,47.7741,47.7355,47.7741,11400.0
2014-07-16 15:05:00,74.14,74.15,74.12,74.13,16300.0,47.7806,47.787,47.7677,47.7741,16300.0
2014-07-16 15:10:00,74.12,74.13,74.07,74.09,24800.0,47.7677,47.7741,47.7355,47.7484,24800.0
2014-07-16 15:15:00,74.09,74.09,74.04,74.07,59000.0,47.7484,47.7484,47.7161,47.7355,59000.0
2014-07-16 15:20:00,74.07,74.1,74.06,74.06,25000.0,47.7355,47.7548,47.729,47.729,25000.0
2014-07-16 15:25:00,74.06,74.15,74.06,74.15,27500.0,47.729,47.787,47.729,47.787,27500.0
2014-07-16 15:30:00,74.16,74.16,74.09,74.12,34900.0,47.7935,47.7935,47.7484,47.7677,34900.0
2014-07-16 15:35:00,74.12,74.14,74.1,74.13,69800.0,47.7677,47.7806,47.7548,47.7741,69800.0
2014-07-16 15:40:00,74.13,74.17,74.13,74.15,60900.0,47.7741,47.7999,47.7741,47.787,60900.0
2014-07-16 15:45:00,74.15,74.16,74.12,74.13,48100.0,47.787,47.7935,47.7677,47.7741,48100.0
2014-07-16 15:50:00,74.13,74.19,74.07,74.08,80900.0,47.7741,47.8128,47.7355,47.7419,80900.0
2014-07-16 15:55:00,74.09,74.14,74.07,74.12,121700.0,47.7484,47.7806,47.7355,47.7677,121700.0
2014-07-17 09:30:00,73.77,73.86,73.55,73.71,23000.0,47.5421,47.6001,47.4004,47.5035,23000.0
2014-07-17 09:35:00,73.72,73.97,73.54,73.82,19400.0,47.5099,47.671,47.3939,47.5744,19400.0
2014-07-17 09:40:00,73.89,73.94,73.76,73.77,6900.0,47.6195,47.6517,47.5357,47.5421,6900.0
2014-07-17 09:45:00,73.77,73.87,73.69,73.8,14600.0,47.5421,47.6066,47.4906,47.5615,14600.0
2014-07-17 09:50:00,73.83,74.02,73.83,73.97,14900.0,47.5808,47.7033,47.5808,47.671,14900.0
2014-07-17 09:55:00,73.98,74.02,73.89,73.92,5800.0,47.6775,47.7033,47.6195,47.6388,5800.0
2014-07-17 10:00:00,73.96,74.13,73.96,74.05,16300.0,47.6646,47.7741,47.6646,47.7226,16300.0
2014-07-17 10:05:00,74.06,74.12,73.99,74.02,13100.0,47.729,47.7677,47.6839,47.7033,13100.0
2014-07-17 10:10:00,74.02,74.12,73.99,74.07,45700.0,47.7033,47.7677,47.6839,47.7355,45700.0
2014-07-17 10:15:00,74.08,74.14,74.02,74.11,14400.0,47.7419,47.7806,47.7033,47.7613,14400.0
2014-07-17 10:20:00,74.08,74.21,74.05,74.07,23100.0,47.7419,47.8257,47.7226,47.7355,23100.0
2014-07-17 10:25:00,74.07,74.12,74.03,74.1,51300.0,47.7355,47.7677,47.7097,47.7548,51300.0
2014-07-17 10:30:00,74.13,74.18,74.05,74.17,10600.0,47.7741,47.8064,47.7226,47.7999,10600.0
2014-07-17 10:35:00,74.14,74.16,74.05,74.08,8500.0,47.7806,47.7935,47.7226,47.7419,8500.0
2014-07-17 10:40:00,74.09,74.1,74.06,74.08,18300.0,47.7484,47.7548,47.729,47.7419,18300.0
2014-07-17 10:45:00,74.08,74.1,74.06,74.07,8700.0,47.7419,47.7548,47.729,47.7355,8700.0
2014-07-17 10:50:00,74.05,74.11,74.05,74.1,21000.0,47.7226,47.7613,47.7226,47.7548,21000.0
2014-07-17 10:55:00,74.1,74.12,74.05,74.08,13600.0,47.7548,47.7677,47.7226,47.7419,13600.0
2014-07-17 11:00:00,74.09,74.18,74.09,74.11,8400.0,47.7484,47.8064,47.7484,47.7613,8400.0
2014-07-17 11:05:00,74.13,74.17,74.01,74.01,10100.0,47.7741,47.7999,47.6968,47.6968,10100.0
2014-07-17 11:10:00,74.03,74.07,73.97,73.99,15000.0,47.7097,47.7355,47.671,47.6839,15000.0
2014-07-17 11:15:00,73.98,74.01,73.84,73.94,19200.0,47.6775,47.6968,47.5873,47.6517,19200.0
2014-07-17 11:20:00,73.91,73.98,73.88,73.91,22300.0,47.6324,47.6775,47.613,47.6324,22300.0
2014-07-17 11:25:00,73.88,73.94,73.79,73.79,21900.0,47.613,47.6517,47.555,47.555,21900.0
2014-07-17 11:30:00,73.78,74.0,73.7,74.0,38700.0,47.5486,47.6904,47.497,47.6904,38700.0
2014-07-17 11:35:00,74.02,74.11,74.01,74.03,19400.0,47.7033,47.7613,47.6968,47.7097,19400.0
2014-07-17 11:40:00,74.03,74.11,74.01,74.04,7200.0,47.7097,47.7613,47.6968,47.7161,7200.0
2014-07-17 11:45:00,74.04,74.1,73.95,74.05,7300.0,47.7161,47.7548,47.6581,47.7226,7300.0
2014-07-17 11:50:00,74.06,74.11,74.03,74.1,8500.0,47.729,47.7613,47.7097,47.7548,8500.0
2014-07-17 11:55:00,74.09,74.14,73.93,73.94,8500.0,47.7484,47.7806,47.6453,47.6517,8500.0
2014-07-17 12:00:00,73.94,73.94,73.77,73.85,14900.0,47.6517,47.6517,47.5421,47.5937,14900.0
2014-07-17 12:05:00,73.85,74.0,73.83,73.97,5900.0,47.5937,47.6904,47.5808,47.671,5900.0
2014-07-17 12:10:00,73.98,74.07,73.98,74.05,36600.0,47.6775,47.7355,47.6775,47.7226,36600.0
2014-07-17 12:15:00,74.05,74.08,74.03,74.07,117800.0,47.7226,47.7419,47.7097,47.7355,117800.0
2014-07-17 12:20:00,74.08,74.14,74.02,74.14,17500.0,47.7419,47.7806,47.7033,47.7806,17500.0
2014-07-17 12:25:00,74.11,74.11,74.02,74.09,10300.0,47.7613,47.7613,47.7033,47.7484,10300.0
2014-07-17 12:30:00,74.11,74.15,74.07,74.07,4600.0,47.7613,47.787,47.7355,47.7355,4600.0
2014-07-17 12:35:00,74.09,74.29,74.09,74.27,17000.0,47.7484,47.8773,47.7484,47.8644,17000.0
2014-07-17 12:40:00,74.26,74.3,74.24,74.29,6800.0,47.8579,47.8837,47.845,47.8773,6800.0
2014-07-17 12:45:00,74.29,74.34,74.25,74.34,5900.0,47.8773,47.9095,47.8515,47.9095,5900.0
2014-07-17 12:50:00,74.35,74.35,74.28,74.33,17700.0,47.9159,47.9159,47.8708,47.903,17700.0
2014-07-17 12:55:00,74.34,74.34,74.3,74.3,25100.0,47.9095,47.9095,47.8837,47.8837,25100.0
2014-07-17 13:00:00,74.27,74.36,74.27,74.36,13800.0,47.8644,47.9224,47.8644,47.9224,13800.0
2014-07-17 13:05:00,74.36,74.48,74.36,74.44,17800.0,47.9224,47.9997,47.9224,47.9739,17800.0
2014-07-17 13:10:00,74.44,74.47,74.38,74.42,29200.0,47.9739,47.9933,47.9353,47.961,29200.0
2014-07-17 13:15:00,74.42,74.45,74.38,74.4,18600.0,47.961,47.9804,47.9353,47.9482,18600.0
2014-07-17 13:20:00,74.4,74.43,74.38,74.43,11000.0,47.9482,47.9675,47.9353,47.9675,11000.0
2014-07-17 13:25:00,74.45,74.53,74.44,74.45,15700.0,47.9804,48.0319,47.9739,47.9804,15700.0
2014-07-17 13:30:00,74.46,74.54,74.44,74.44,18200.0,47.9868,48.0384,47.9739,47.9739,18200.0
2014-07-17 13:35:00,74.45,74.45,74.3,74.3,13800.0,47.9804,47.9804,47.8837,47.8837,13800.0
2014-07-17 13:40:00,74.31,74.37,74.27,74.28,19500.0,47.8902,47.9288,47.8644,47.8708,19500.0
2014-07-17 13:45:00,74.28,74.32,74.24,74.31,23500.0,47.8708,47.8966,47.845,47.8902,23500.0
2014-07-17 13:50:00,74.32,74.37,74.24,74.24,15700.0,47.8966,47.9288,47.845,47.845,15700.0
2014-07-17 13:55:00,74.23,74.25,74.17,74.21,15000.0,47.8386,47.8515,47.7999,47.8257,15000.0
2014-07-17 14:00:00,74.21,74.23,74.17,74.2,13500.0,47.8257,47.8386,47.7999,47.8193,13500.0
2014-07-17 14:05:00,74.19,74.19,74.07,74.08,15600.0,47.8128,47.8128,47.7355,47.7419,15600.0
2014-07-17 14:10:00,74.09,74.23,74.09,74.23,9500.0,47.7484,47.8386,47.7484,47.8386,9500.0
2014-07-17 14:15:00,74.23,74.26,74.19,74.22,20700.0,47.8386,47.8579,47.8128,47.8322,20700.0
2014-07-17 14:20:00,74.21,74.24,74.15,74.17,13500.0,47.8257,47.845,47.787,47.7999,13500.0
2014-07-17 14:25:00,74.19,74.2,74.1,74.14,14900.0,47.8128,47.8193,47.7548,47.7806,14900.0
2014-07-17 14:30:00,74.16,74.25,74.16,74.23,14200.0,47.7935,47.8515,47.7935,47.8386,14200.0
2014-07-17 14:35:00,74.22,74.3,74.15,74.29,16400.0,47.8322,47.8837,47.787,47.8773,16400.0
2014-07-17 14:40:00,74.31,74.31,74.27,74.28,9600.0,47.8902,47.8902,47.8644,47.8708,9600.0
2014-07-17 14:45:00,74.28,74.29,74.18,74.18,14000.0,47.8708,47.8773,47.8064,47.8064,14000.0
2014-07-17 14:50:00,74.17,74.2,74.13,74.2,13300.0,47.7999,47.8193,47.7741,47.8193,13300.0
2014-07-17 14:55:00,74.21,74.23,74.16,74.16,18100.0,47.8257,47.8386,47.7935,47.7935,18100.0
2014-07-17 15:00:00,74.16,74.19,74.11,74.18,14400.0,47.7935,47.8128,47.7613,47.8064,14400.0
2014-07-17 15:05:00,74.18,74.18,74.05,74.07,26200.0,47.8064,47.8064,47.7226,47.7355,26200.0
2014-07-17 15:10:00,74.09,74.11,74.04,74.06,45300.0,47.7484,47.7613,47.7161,47.729,45300.0
2014-07-17 15:15:00,74.07,74.07,74.02,74.07,109600.0,47.7355,47.7355,47.7033,47.7355,109600.0
2014-07-17 15:20:00,74.07,74.15,74.04,74.08,41200.0,47.7355,47.787,47.7161,47.7419,41200.0
2014-07-17 15:25:00,74.08,74.11,74.0,74.01,51200.0,47.7419,47.7613,47.6904,47.6968,51200.0
2014-07-17 15:30:00,74.01,74.01,73.8,73.81,64800.0,47.6968,47.6968,47.5615,47.5679,64800.0
2014-07-17 15:35:00,73.81,74.02,73.81,74.01,70700.0,47.5679,47.7033,47.5679,47.6968,70700.0
2014-07-17 15:40:00,74.02,74.03,73.98,73.99,79200.0,47.7033,47.7097,47.6775,47.6839,79200.0
2014-07-17 15:45:00,73.98,74.06,73.98,74.06,79900.0,47.6775,47.729,47.6775,47.729,79900.0
2014-07-17 15:50:00,74.05,74.08,74.01,74.01,68800.0,47.7226,47.7419,47.6968,47.6968,68800.0
2014-07-17 15:55:00,74.0,74.08,73.99,74.02,100300.0,47.6904,47.7419,47.6839,47.7033,100300.0
2014-07-18 09:30:00,74.25,74.47,73.97,74.47,104000.0,47.8515,47.9933,47.671,47.9933,104000.0
2014-07-18 09:35:00,74.47,74.55,74.2,74.26,22600.0,47.9933,48.0448,47.8193,47.8579,22600.0
2014-07-18 09:40:00,74.25,74.26,74.02,74.06,6900.0,47.8515,47.8579,47.7033,47.729,6900.0
2014-07-18 09:45:00,74.06,74.21,74.0,74.17,27900.0,47.729,47.8257,47.6904,47.7999,27900.0
2014-07-18 09:50:00,74.12,74.23,74.06,74.2,6300.0,47.7677,47.8386,47.729,47.8193,6300.0
2014-07-18 09:55:00,74.17,74.28,74.17,74.24,6000.0,47.7999,47.8708,47.7999,47.845,6000.0
2014-07-18 10:00:00,74.25,74.33,74.19,74.33,8100.0,47.8515,47.903,47.8128,47.903,8100.0
2014-07-18 10:05:00,74.3,74.48,74.24,74.47,6600.0,47.8837,47.9997,47.845,47.9933,6600.0
2014-07-18 10:10:00,74.48,74.54,74.36,74.36,6200.0,47.9997,48.0384,47.9224,47.9224,6200.0
2014-07-18 10:15:00,74.37,74.52,74.31,74.38,33700.0,47.9288,48.0255,47.8902,47.9353,33700.0
2014-07-18 10:20:00,74.42,74.59,74.42,74.47,5200.0,47.961,48.0706,47.961,47.9933,5200.0
2014-07-18 10:25:00,74.51,74.62,74.48,74.58,7300.0,48.019,48.0899,47.9997,48.0642,7300.0
2014-07-18 10:30:00,74.62,74.69,74.61,74.61,9800.0,48.0899,48.135,48.0835,48.0835,9800.0
2014-07-18 10:35:00,74.61,74.64,74.57,74.62,6900.0,48.0835,48.1028,48.0577,48.0899,6900.0
2014-07-18 10:40:00,74.59,74.59,74.47,74.5,5300.0,48.0706,48.0706,47.9933,48.0126,5300.0
2014-07-18 10:45:00,74.5,74.58,74.49,74.58,6500.0,48.0126,48.0642,48.0062,48.0642,6500.0
2014-07-18 10:50:00,74.57,74.69,74.55,74.69,8800.0,48.0577,48.135,48.0448,48.135,8800.0
2014-07-18 10:55:00,74.69,74.79,74.66,74.77,8300.0,48.135,48.1995,48.1157,48.1866,8300.0
2014-07-18 11:00:00,74.78,74.78,74.69,74.7,11300.0,48.1931,48.1931,48.135,48.1415,11300.0
2014-07-18 11:05:00,74.71,74.77,74.66,74.67,13500.0,48.1479,48.1866,48.1157,48.1222,13500.0
2014-07-18 11:10:00,74.66,74.69,74.63,74.63,5700.0,48.1157,48.135,48.0964,48.0964,5700.0
2014-07-18 11:15:00,74.63,74.67,74.6,74.6,5700.0,48.0964,48.1222,48.077,48.077,5700.0
2014-07-18 11:20:00,74.6,74.63,74.55,74.56,5700.0,48.077,48.0964,48.0448,48.0513,5700.0
2014-07-18 11:25:00,74.55,74.59,74.52,74.55,8600.0,48.0448,48.0706,48.0255,48.0448,8600.0
2014-07-18 11:30:00,74.54,74.59,74.51,74.55,6000.0,48.0384,48.0706,48.019,48.0448,6000.0
2014-07-18 11:35:00,74.54,74.65,74.54,74.65,5700.0,48.0384,48.1093,48.0384,48.1093,5700.0
2014-07-18 11:40:00,74.64,74.64,74.53,74.55,3100.0,48.1028,48.1028,48.0319,48.0448,3100.0
2014-07-18 11:45:00,74.55,74.57,74.45,74.57,8600.0,48.0448,48.0577,47.9804,48.0577,8600.0
2014-07-18 11:50:00,74.57,74.57,74.44,74.45,10500.0,48.0577,48.0577,47.9739,47.9804,10500.0
2014-07-18 11:55:00,74.45,74.45,74.39,74.41,11200.0,47.9804,47.9804,47.9417,47.9546,11200.0
2014-07-18 12:00:00,74.43,74.44,74.39,74.4,9800.0,47.9675,47.9739,47.9417,47.9482,9800.0
2014-07-18 12:05:00,74.4,74.44,74.37,74.44,9200.0,47.9482,47.9739,47.9288,47.9739,9200.0
2014-07-18 12:10:00,74.41,74.43,74.36,74.42,4600.0,47.9546,47.9675,47.9224,47.961,4600.0
2014-07-18 12:15:00,74.42,74.43,74.41,74.41,1800.0,47.961,47.9675,47.9546,47.9546,1800.0
2014-07-18 12:20:00,74.4,74.46,74.39,74.44,3400.0,47.9482,47.9868,47.9417,47.9739,3400.0
2014-07-18 12:25:00,74.44,74.52,74.43,74.45,7100.0,47.9739,48.0255,47.9675,47.9804,7100.0
2014-07-18 12:30:00,74.46,74.47,74.38,74.41,6700.0,47.9868,47.9933,47.9353,47.9546,6700.0
2014-07-18 12:35:00,74.4,74.43,74.37,74.4,11900.0,47.9482,47.9675,47.9288,47.9482,11900.0
2014-07-18 12:40:00,74.41,74.46,74.41,74.44,5800.0,47.9546,47.9868,47.9546,47.9739,5800.0
2014-07-18 12:45:00,74.42,74.43,74.38,74.43,2600.0,47.961,47.9675,47.9353,47.9675,2600.0
2014-07-18 12:50:00,74.43,74.43,74.35,74.36,13800.0,47.9675,47.9675,47.9159,47.9224,13800.0
2014-07-18 12:55:00,74.36,74.37,74.3,74.3,9800.0,47.9224,47.9288,47.8837,47.8837,9800.0
2014-07-18 13:00:00,74.31,74.34,74.28,74.3,9400.0,47.8902,47.9095,47.8708,47.8837,9400.0
2014-07-18 13:05:00,74.28,74.28,74.23,74.25,7900.0,47.8708,47.8708,47.8386,47.8515,7900.0
2014-07-18 13:10:00,74.25,74.25,74.21,74.21,3600.0,47.8515,47.8515,47.8257,47.8257,3600.0
2014-07-18 13:15:00,74.21,74.24,74.16,74.23,3800.0,47.8257,47.845,47.7935,47.8386,3800.0
2014-07-18 13:20:00,74.24,74.25,74.21,74.21,5000.0,47.845,47.8515,47.8257,47.8257,5000.0
2014-07-18 13:25:00,74.21,74.22,74.17,74.17,4000.0,47.8257,47.8322,47.7999,47.7999,4000.0
2014-07-18 13:30:00,74.17,74.19,74.14,74.19,5000.0,47.7999,47.8128,47.7806,47.8128,5000.0
2014-07-18 13:35:00,74.19,74.23,74.19,74.22,2800.0,47.8128,47.8386,47.8128,47.8322,2800.0
2014-07-18 13:40:00,74.23,74.25,74.2,74.23,7100.0,47.8386,47.8515,47.8193,47.8386,7100.0
2014-07-18 13:45:00,74.23,74.26,74.21,74.22,6100.0,47.8386,47.8579,47.8257,47.8322,6100.0
2014-07-18 13:50:00,74.21,74.23,74.16,74.17,5200.0,47.8257,47.8386,47.7935,47.7999,5200.0
2014-07-18 13:55:00,74.17,74.27,74.17,74.26,1900.0,47.7999,47.8644,47.7999,47.8579,1900.0
2014-07-18 14:00:00,74.25,74.27,74.2,74.22,4300.0,47.8515,47.8644,47.8193,47.8322,4300.0
2014-07-18 14:05:00,74.23,74.27,74.2,74.23,3700.0,47.8386,47.8644,47.8193,47.8386,3700.0
2014-07-18 14:10:00,74.24,74.34,74.23,74.34,2700.0,47.845,47.9095,47.8386,47.9095,2700.0
2014-07-18 14:15:00,74.33,74.33,74.28,74.31,5100.0,47.903,47.903,47.8708,47.8902,5100.0
2014-07-18 14:20:00,74.3,74.38,74.29,74.38,5300.0,47.8837,47.9353,47.8773,47.9353,5300.0
2014-07-18 14:25:00,74.38,74.45,74.37,74.44,6100.0,47.9353,47.9804,47.9288,47.9739,6100.0
2014-07-18 14:30:00,74.44,74.49,74.44,74.48,4500.0,47.9739,48.0062,47.9739,47.9997,4500.0
2014-07-18 14:35:00,74.49,74.5,74.42,74.45,7100.0,48.0062,48.0126,47.961,47.9804,7100.0
2014-07-18 14:40:00,74.41,74.48,74.4,74.47,6100.0,47.9546,47.9997,47.9482,47.9933,6100.0
2014-07-18 14:45:00,74.45,74.45,74.39,74.39,3400.0,47.9804,47.9804,47.9417,47.9417,3400.0
2014-07-18 14:50:00,74.38,74.42,74.38,74.41,4700.0,47.9353,47.961,47.9353,47.9546,4700.0
2014-07-18 14:55:00,74.41,74.45,74.41,74.41,5400.0,47.9546,47.9804,47.9546,47.9546,5400.0
2014-07-18 15:00:00,74.4,74.45,74.38,74.44,6000.0,47.9482,47.9804,47.9353,47.9739,6000.0
2014-07-18 15:05:00,74.44,74.6,74.44,74.6,8200.0,47.9739,48.077,47.9739,48.077,8200.0
2014-07-18 15:10:00,74.59,74.59,74.56,74.56,6200.0,48.0706,48.0706,48.0513,48.0513,6200.0
2014-07-18 15:15:00,74.56,74.59,74.53,74.56,9800.0,48.0513,48.0706,48.0319,48.0513,9800.0
2014-07-18 15:20:00,74.56,74.61,74.49,74.49,9100.0,48.0513,48.0835,48.0062,48.0062,9100.0
2014-07-18 15:25:00,74.5,74.53,74.46,74.46,16200.0,48.0126,48.0319,47.9868,47.9868,16200.0
2014-07-18 15:30:00,74.46,74.48,74.43,74.47,12200.0,47.9868,47.9997,47.9675,47.9933,12200.0
2014-07-18 15:35:00,74.47,74.49,74.46,74.47,9600.0,47.9933,48.0062,47.9868,47.9933,9600.0
2014-07-18 15:40:00,74.48,74.49,74.44,74.46,19600.0,47.9997,48.0062,47.9739,47.9868,19600.0
2014-07-18 15:45:00,74.46,74.47,74.4,74.45,21100.0,47.9868,47.9933,47.9482,47.9804,21100.0
2014-07-18 15:50:00,74.46,74.47,74.41,74.44,29700.0,47.9868,47.9933,47.9546,47.9739,29700.0
2014-07-18 15:55:00,74.46,74.5,74.43,74.5,39200.0,47.9868,48.0126,47.9675,48.0126,39200.0
2014-07-21 09:30:00,73.98,74.65,73.98,74.56,17500.0,47.6775,48.1093,47.6775,48.0513,17500.0
2014-07-21 09:35:00,74.6,74.74,74.5,74.65,7700.0,48.077,48.1673,48.0126,48.1093,7700.0
2014-07-21 09:40:00,74.61,74.7,74.58,74.58,3600.0,48.0835,48.1415,48.0642,48.0642,3600.0
2014-07-21 09:45:00,74.64,74.79,74.63,74.73,5400.0,48.1028,48.1995,48.0964,48.1608,5400.0
2014-07-21 09:50:00,74.75,74.9,74.75,74.84,5800.0,48.1737,48.2704,48.1737,48.2317,5800.0
2014-07-21 09:55:00,74.88,74.89,74.61,74.61,11800.0,48.2575,48.2639,48.0835,48.0835,11800.0
2014-07-21 10:00:00,74.63,74.63,74.4,74.47,11700.0,48.0964,48.0964,47.9482,47.9933,11700.0
2014-07-21 10:05:00,74.47,74.5,74.37,74.37,8100.0,47.9933,48.0126,47.9288,47.9288,8100.0
2014-07-21 10:10:00,74.37,74.49,74.3,74.48,8600.0,47.9288,48.0062,47.8837,47.9997,8600.0
2014-07-21 10:15:00,74.46,74.6,74.41,74.41,6300.0,47.9868,48.077,47.9546,47.9546,6300.0
2014-07-21 10:20:00,74.38,74.38,74.28,74.32,25200.0,47.9353,47.9353,47.8708,47.8966,25200.0
2014-07-21 10:25:00,74.32,74.37,74.25,74.3,14800.0,47.8966,47.9288,47.8515,47.8837,14800.0
2014-07-21 10:30:00,74.29,74.29,74.12,74.13,15500.0,47.8773,47.8773,47.7677,47.7741,15500.0
2014-07-21 10:35:00,74.12,74.19,74.02,74.02,19600.0,47.7677,47.8128,47.7033,47.7033,19600.0
2014-07-21 10:40:00,74.03,74.1,73.96,74.02,14500.0,47.7097,47.7548,47.6646,47.7033,14500.0
2014-07-21 10:45:00,74.02,74.14,74.02,74.12,4900.0,47.7033,47.7806,47.7033,47.7677,4900.0
2014-07-21 10:50:00,74.1,74.15,74.07,74.14,13700.0,47.7548,47.787,47.7355,47.7806,13700.0
2014-07-21 10:55:00,74.13,74.18,74.1,74.1,4200.0,47.7741,47.8064,47.7548,47.7548,4200.0
2014-07-21 11:00:00,74.1,74.13,74.06,74.13,3400.0,47.7548,47.7741,47.729,47.7741,3400.0
2014-07-21 11:05:00,74.17,74.24,74.15,74.18,4700.0,47.7999,47.845,47.787,47.8064,4700.0
2014-07-21 11:10:00,74.17,74.17,74.1,74.14,5300.0,47.7999,47.7999,47.7548,47.7806,5300.0
2014-07-21 11:15:00,74.14,74.21,74.11,74.17,4100.0,47.7806,47.8257,47.7613,47.7999,4100.0
2014-07-21 11:20:00,74.22,74.27,74.22,74.26,1200.0,47.8322,47.8644,47.8322,47.8579,1200.0
2014-07-21 11:25:00,74.29,74.43,74.29,74.34,4900.0,47.8773,47.9675,47.8773,47.9095,4900.0
2014-07-21 11:30:00,74.32,74.34,74.28,74.32,3700.0,47.8966,47.9095,47.8708,47.8966,3700.0
2014-07-21 11:35:00,74.35,74.36,74.29,74.29,6200.0,47.9159,47.9224,47.8773,47.8773,6200.0
2014-07-21 11:40:00,74.29,74.38,74.29,74.34,2600.0,47.8773,47.9353,47.8773,47.9095,2600.0
2014-07-21 11:45:00,74.36,74.36,74.21,74.27,4300.0,47.9224,47.9224,47.8257,47.8644,4300.0
2014-07-21 11:50:00,74.26,74.28,74.22,74.23,1900.0,47.8579,47.8708,47.8322,47.8386,1900.0
2014-07-21 11:55:00,74.25,74.31,74.25,74.31,1000.0,47.8515,47.8902,47.8515,47.8902,1000.0
2014-07-21 12:00:00,74.31,74.31,74.26,74.28,2600.0,47.8902,47.8902,47.8579,47.8708,2600.0
2014-07-21 12:05:00,74.28,74.28,74.21,74.27,3000.0,47.8708,47.8708,47.8257,47.8644,3000.0
2014-07-21 12:10:00,74.3,74.32,74.27,74.29,1400.0,47.8837,47.8966,47.8644,47.8773,1400.0
2014-07-21 12:15:00,74.3,74.32,74.3,74.32,2400.0,47.8837,47.8966,47.8837,47.8966,2400.0
2014-07-21 12:20:00,74.33,74.33,74.27,74.27,4400.0,47.903,47.903,47.8644,47.8644,4400.0
2014-07-21 12:25:00,74.27,74.29,74.24,74.28,3900.0,47.8644,47.8773,47.845,47.8708,3900.0
2014-07-21 12:30:00,74.28,74.33,74.28,74.33,1300.0,47.8708,47.903,47.8708,47.903,1300.0
2014-07-21 12:35:00,74.34,74.41,74.34,74.4,2500.0,47.9095,47.9546,47.9095,47.9482,2500.0
2014-07-21 12:40:00,74.38,74.38,74.33,74.33,2100.0,47.9353,47.9353,47.903,47.903,2100.0
2014-07-21 12:45:00,74.31,74.33,74.31,74.33,800.0,47.8902,47.903,47.8902,47.903,800.0
2014-07-21 12:50:00,74.35,74.35,74.32,74.34,2800.0,47.9159,47.9159,47.8966,47.9095,2800.0
2014-07-21 12:55:00,74.34,74.34,74.3,74.3,2400.0,47.9095,47.9095,47.8837,47.8837,2400.0
2014-07-21 13:00:00,74.29,74.29,74.26,74.27,1500.0,47.8773,47.8773,47.8579,47.8644,1500.0
2014-07-21 13:05:00,74.27,74.37,74.26,74.35,3800.0,47.8644,47.9288,47.8579,47.9159,3800.0
2014-07-21 13:10:00,74.35,74.42,74.35,74.42,6000.0,47.9159,47.961,47.9159,47.961,6000.0
2014-07-21 13:15:00,74.42,74.42,74.37,74.41,3900.0,47.961,47.961,47.9288,47.9546,3900.0
2014-07-21 13:20:00,74.41,74.48,74.41,74.47,4200.0,47.9546,47.9997,47.9546,47.9933,4200.0
2014-07-21 13:25:00,74.47,74.48,74.45,74.48,2000.0,47.9933,47.9997,47.9804,47.9997,2000.0
2014-07-21 13:30:00,74.48,74.55,74.48,74.55,4200.0,47.9997,48.0448,47.9997,48.0448,4200.0
2014-07-21 13:35:00,74.56,74.56,74.51,74.56,6400.0,48.0513,48.0513,48.019,48.0513,6400.0
2014-07-21 13:40:00,74.56,74.62,74.56,74.62,2500.0,48.0513,48.0899,48.0513,48.0899,2500.0
2014-07-21 13:45:00,74.64,74.68,74.6,74.6,3200.0,48.1028,48.1286,48.077,48.077,3200.0
2014-07-21 13:50:00,74.62,74.62,74.58,74.58,2800.0,48.0899,48.0899,48.0642,48.0642,2800.0
2014-07-21 13:55:00,74.61,74.61,74.59,74.6,3000.0,48.0835,48.0835,48.0706,48.077,3000.0
2014-07-21 14:00:00,74.6,74.66,74.6,74.6,4900.0,48.077,48.1157,48.077,48.077,4900.0
2014-07-21 14:05:00,74.61,74.67,74.61,74.62,3800.0,48.0835,48.1222,48.0835,48.0899,3800.0
2014-07-21 14:10:00,74.62,74.65,74.6,74.62,5900.0,48.0899,48.1093,48.077,48.0899,5900.0
2014-07-21 14:15:00,74.62,74.62,74.54,74.57,9400.0,48.0899,48.0899,48.0384,48.0577,9400.0
2014-07-21 14:20:00,74.57,74.61,74.57,74.58,2500.0,48.0577,48.0835,48.0577,48.0642,2500.0
2014-07-21 14:25:00,74.57,74.57,74.51,74.51,7200.0,48.0577,48.0577,48.019,48.019,7200.0
2014-07-21 14:30:00,74.51,74.55,74.48,74.49,6000.0,48.019,48.0448,47.9997,48.0062,6000.0
2014-07-21 14:35:00,74.49,74.51,74.47,74.5,13100.0,48.0062,48.019,47.9933,48.0126,13100.0
2014-07-21 14:40:00,74.5,74.63,74.49,74.63,20800.0,48.0126,48.0964,48.0062,48.0964,20800.0
2014-07-21 14:45:00,74.63,74.69,74.63,74.65,9500.0,48.0964,48.135,48.0964,48.1093,9500.0
2014-07-21 14:50:00,74.66,74.78,74.66,74.75,7200.0,48.1157,48.1931,48.1157,48.1737,7200.0
2014-07-21 14:55:00,74.75,74.76,74.72,74.74,6100.0,48.1737,48.1802,48.1544,48.1673,6100.0
2014-07-21 15:00:00,74.74,74.76,74.7,74.73,10200.0,48.1673,48.1802,48.1415,48.1608,10200.0
2014-07-21 15:05:00,74.72,74.75,74.67,74.69,13300.0,48.1544,48.1737,48.1222,48.135,13300.0
2014-07-21 15:10:00,74.69,74.69,74.64,74.66,10100.0,48.135,48.135,48.1028,48.1157,10100.0
2014-07-21 15:15:00,74.64,74.67,74.62,74.63,8200.0,48.1028,48.1222,48.0899,48.0964,8200.0
2014-07-21 15:20:00,74.63,74.68,74.62,74.66,9100.0,48.0964,48.1286,48.0899,48.1157,9100.0
2014-07-21 15:25:00,74.66,74.73,74.66,74.66,11700.0,48.1157,48.1608,48.1157,48.1157,11700.0
2014-07-21 15:30:00,74.66,74.73,74.64,74.64,20500.0,48.1157,48.1608,48.1028,48.1028,20500.0
2014-07-21 15:35:00,74.65,74.69,74.65,74.65,8700.0,48.1093,48.135,48.1093,48.1093,8700.0
2014-07-21 15:40:00,74.65,74.65,74.57,74.57,9600.0,48.1093,48.1093,48.0577,48.0577,9600.0
2014-07-21 15:45:00,74.57,74.65,74.56,74.59,24900.0,48.0577,48.1093,48.0513,48.0706,24900.0
2014-07-21 15:50:00,74.59,74.66,74.58,74.66,39500.0,48.0706,48.1157,48.0642,48.1157,39500.0
2014-07-21 15:55:00,74.66,74.66,74.61,74.63,50300.0,48.1157,48.1157,48.0835,48.0964,50300.0
2014-07-22 09:30:00,74.81,74.98,74.79,74.92,16800.0,48.2124,48.3219,48.1995,48.2833,16800.0
2014-07-22 09:35:00,74.88,75.0,74.74,74.82,18200.0,48.2575,48.3348,48.1673,48.2188,18200.0
2014-07-22 09:40:00,74.77,74.81,74.66,74.74,8300.0,48.1866,48.2124,48.1157,48.1673,8300.0
2014-07-22 09:45:00,74.73,74.75,74.63,74.67,15600.0,48.1608,48.1737,48.0964,48.1222,15600.0
2014-07-22 09:50:00,74.66,74.86,74.63,74.79,11700.0,48.1157,48.2446,48.0964,48.1995,11700.0
2014-07-22 09:55:00,74.79,74.79,74.57,74.59,24700.0,48.1995,48.1995,48.0577,48.0706,24700.0
2014-07-22 10:00:00,74.61,74.67,74.55,74.66,21500.0,48.0835,48.1222,48.0448,48.1157,21500.0
2014-07-22 10:05:00,74.66,74.83,74.66,74.82,7000.0,48.1157,48.2253,48.1157,48.2188,7000.0
2014-07-22 10:10:00,74.82,74.93,74.79,74.8,14500.0,48.2188,48.2897,48.1995,48.2059,14500.0
2014-07-22 10:15:00,74.82,74.84,74.57,74.61,18200.0,48.2188,48.2317,48.0577,48.0835,18200.0
2014-07-22 10:20:00,74.6,74.62,74.5,74.58,35400.0,48.077,48.0899,48.0126,48.0642,35400.0
2014-07-22 10:25:00,74.57,74.78,74.57,74.73,15300.0,48.0577,48.1931,48.0577,48.1608,15300.0
2014-07-22 10:30:00,74.75,74.83,74.67,74.67,13200.0,48.1737,48.2253,48.1222,48.1222,13200.0
2014-07-22 10:35:00,74.62,74.72,74.58,74.7,12900.0,48.0899,48.1544,48.0642,48.1415,12900.0
2014-07-22 10:40:00,74.71,74.78,74.69,74.76,5600.0,48.1479,48.1931,48.135,48.1802,5600.0
2014-07-22 10:45:00,74.78,74.86,74.75,74.8,17800.0,48.1931,48.2446,48.1737,48.2059,17800.0
2014-07-22 10:50:00,74.8,74.8,74.7,74.7,6400.0,48.2059,48.2059,48.1415,48.1415,6400.0
2014-07-22 10:55:00,74.73,74.74,74.64,74.68,7300.0,48.1608,48.1673,48.1028,48.1286,7300.0
2014-07-22 11:00:00,74.68,74.69,74.64,74.64,16800.0,48.1286,48.135,48.1028,48.1028,16800.0
2014-07-22 11:05:00,74.67,74.73,74.66,74.72,9800.0,48.1222,48.1608,48.1157,48.1544,9800.0
2014-07-22 11:10:00,74.71,74.71,74.59,74.62,14000.0,48.1479,48.1479,48.0706,48.0899,14000.0
2014-07-22 11:15:00,74.59,74.64,74.59,74.61,7400.0,48.0706,48.1028,48.0706,48.0835,7400.0
2014-07-22 11:20:00,74.61,74.65,74.53,74.53,17400.0,48.0835,48.1093,48.0319,48.0319,17400.0
2014-07-22 11:25:00,74.54,74.55,74.52,74.52,24100.0,48.0384,48.0448,48.0255,48.0255,24100.0
2014-07-22 11:30:00,74.52,74.58,74.52,74.56,9900.0,48.0255,48.0642,48.0255,48.0513,9900.0
2014-07-22 11:35:00,74.55,74.56,74.45,74.46,8800.0,48.0448,48.0513,47.9804,47.9868,8800.0
2014-07-22 11:40:00,74.45,74.53,74.44,74.51,11300.0,47.9804,48.0319,47.9739,48.019,11300.0
2014-07-22 11:45:00,74.51,74.52,74.49,74.5,13300.0,48.019,48.0255,48.0062,48.0126,13300.0
2014-07-22 11:50:00,74.5,74.52,74.49,74.51,8700.0,48.0126,48.0255,48.0062,48.019,8700.0
2014-07-22 11:55:00,74.52,74.53,74.42,74.42,5900.0,48.0255,48.0319,47.961,47.961,5900.0
2014-07-22 12:00:00,74.42,74.46,74.41,74.44,7000.0,47.961,47.9868,47.9546,47.9739,7000.0
2014-07-22 12:05:00,74.47,74.52,74.46,74.47,5800.0,47.9933,48.0255,47.9868,47.9933,5800.0
2014-07-22 12:10:00,74.47,74.55,74.47,74.54,9700.0,47.9933,48.0448,47.9933,48.0384,9700.0
2014-07-22 12:15:00,74.54,74.66,74.54,74.64,8800.0,48.0384,48.1157,48.0384,48.1028,8800.0
2014-07-22 12:20:00,74.64,74.64,74.52,74.52,8200.0,48.1028,48.1028,48.0255,48.0255,8200.0
2014-07-22 12:25:00,74.53,74.58,74.51,74.56,6800.0,48.0319,48.0642,48.019,48.0513,6800.0
2014-07-22 12:30:00,74.56,74.62,74.56,74.61,8100.0,48.0513,48.0899,48.0513,48.0835,8100.0
2014-07-22 12:35:00,74.61,74.63,74.58,74.6,9600.0,48.0835,48.0964,48.0642,48.077,9600.0
2014-07-22 12:40:00,74.6,74.66,74.58,74.58,7400.0,48.077,48.1157,48.0642,48.0642,7400.0
2014-07-22 12:45:00,74.58,74.58,74.51,74.52,17700.0,48.0642,48.0642,48.019,48.0255,17700.0
2014-07-22 12:50:00,74.54,74.56,74.52,74.52,10300.0,48.0384,48.0513,48.0255,48.0255,10300.0
2014-07-22 12:55:00,74.52,74.56,74.52,74.53,2100.0,48.0255,48.0513,48.0255,48.0319,2100.0
2014-07-22 13:00:00,74.51,74.55,74.48,74.55,6700.0,48.019,48.0448,47.9997,48.0448,6700.0
2014-07-22 13:05:00,74.55,74.55,74.53,74.54,6400.0,48.0448,48.0448,48.0319,48.0384,6400.0
2014-07-22 13:10:00,74.56,74.59,74.54,74.56,6200.0,48.0513,48.0706,48.0384,48.0513,6200.0
2014-07-22 13:15:00,74.57,74.62,74.56,74.57,18000.0,48.0577,48.0899,48.0513,48.0577,18000.0
2014-07-22 13:20:00,74.57,74.58,74.56,74.58,3100.0,48.0577,48.0642,48.0513,48.0642,3100.0
2014-07-22 13:25:00,74.59,74.63,74.59,74.62,11700.0,48.0706,48.0964,48.0706,48.0899,11700.0
2014-07-22 13:30:00,74.63,74.64,74.59,74.59,6200.0,48.0964,48.1028,48.0706,48.0706,6200.0
2014-07-22 13:35:00,74.61,74.62,74.59,74.61,4600.0,48.0835,48.0899,48.0706,48.0835,4600.0
2014-07-22 13:40:00,74.6,74.61,74.55,74.55,5500.0,48.077,48.0835,48.0448,48.0448,5500.0
2014-07-22 13:45:00,74.55,74.59,74.55,74.56,6700.0,48.0448,48.0706,48.0448,48.0513,6700.0
2014-07-22 13:50:00,74.57,74.57,74.52,74.52,6100.0,48.0577,48.0577,48.0255,48.0255,6100.0
2014-07-22 13:55:00,74.54,74.55,74.51,74.53,12000.0,48.0384,48.0448,48.019,48.0319,12000.0
2014-07-22 14:00:00,74.53,74.63,74.53,74.6,12100.0,48.0319,48.0964,48.0319,48.077,12100.0
2014-07-22 14:05:00,74.62,74.63,74.59,74.63,5600.0,48.0899,48.0964,48.0706,48.0964,5600.0
2014-07-22 14:10:00,74.64,74.64,74.59,74.61,7900.0,48.1028,48.1028,48.0706,48.0835,7900.0
2014-07-22 14:15:00,74.61,74.69,74.6,74.67,7600.0,48.0835,48.135,48.077,48.1222,7600.0
2014-07-22 14:20:00,74.68,74.7,74.66,74.68,9300.0,48.1286,48.1415,48.1157,48.1286,9300.0
2014-07-22 14:25:00,74.68,74.74,74.67,74.67,14500.0,48.1286,48.1673,48.1222,48.1222,14500.0
2014-07-22 14:30:00,74.67,74.72,74.63,74.72,9800.0,48.1222,48.1544,48.0964,48.1544,9800.0
2014-07-22 14:35:00,74.73,74.76,74.71,74.72,8400.0,48.1608,48.1802,48.1479,48.1544,8400.0
2014-07-22 14:40:00,74.72,74.73,74.65,74.65,12800.0,48.1544,48.1608,48.1093,48.1093,12800.0
2014-07-22 14:45:00,74.65,74.65,74.56,74.58,24200.0,48.1093,48.1093,48.0513,48.0642,24200.0
2014-07-22 14:50:00,74.59,74.59,74.56,74.58,24400.0,48.0706,48.0706,48.0513,48.0642,24400.0
2014-07-22 14:55:00,74.57,74.63,74.57,74.63,20300.0,48.0577,48.0964,48.0577,48.0964,20300.0
2014-07-22 15:00:00,74.63,74.63,74.58,74.61,11600.0,48.0964,48.0964,48.0642,48.0835,11600.0
2014-07-22 15:05:00,74.62,74.64,74.58,74.59,10600.0,48.0899,48.1028,48.0642,48.0706,10600.0
2014-07-22 15:10:00,74.59,74.62,74.59,74.61,18100.0,48.0706,48.0899,48.0706,48.0835,18100.0
2014-07-22 15:15:00,74.61,74.63,74.53,74.55,15700.0,48.0835,48.0964,48.0319,48.0448,15700.0
2014-07-22 15:20:00,74.54,74.61,74.53,74.59,20100.0,48.0384,48.0835,48.0319,48.0706,20100.0
2014-07-22 15:25:00,74.58,74.6,74.57,74.59,15000.0,48.0642,48.077,48.0577,48.0706,15000.0
2014-07-22 15:30:00,74.61,74.66,74.61,74.64,22100.0,48.0835,48.1157,48.0835,48.1028,22100.0
2014-07-22 15:35:00,74.63,74.66,74.58,74.6,25400.0,48.0964,48.1157,48.0642,48.077,25400.0
2014-07-22 15:40:00,74.6,74.6,74.58,74.58,22600.0,48.077,48.077,48.0642,48.0642,22600.0
2014-07-22 15:45:00,74.58,74.59,74.56,74.56,55200.0,48.0642,48.0706,48.0513,48.0513,55200.0
2014-07-22 15:50:00,74.56,74.58,74.52,74.53,46300.0,48.0513,48.0642,48.0255,48.0319,46300.0
2014-07-22 15:55:00,74.53,74.56,74.47,74.53,68700.0,48.0319,48.0513,47.9933,48.0319,68700.0
2014-07-23 09:30:00,74.63,74.63,74.03,74.04,25200.0,48.0964,48.0964,47.7097,47.7161,25200.0
2014-07-23 09:35:00,74.08,74.1,73.84,73.91,36100.0,47.7419,47.7548,47.5873,47.6324,36100.0
2014-07-23 09:40:00,73.91,73.93,73.73,73.76,23400.0,47.6324,47.6453,47.5164,47.5357,23400.0
2014-07-23 09:45:00,73.76,73.81,73.72,73.78,25100.0,47.5357,47.5679,47.5099,47.5486,25100.0
2014-07-23 09:50:00,73.78,73.92,73.78,73.81,22900.0,47.5486,47.6388,47.5486,47.5679,22900.0
2014-07-23 09:55:00,73.81,73.88,73.74,73.86,10300.0,47.5679,47.613,47.5228,47.6001,10300.0
2014-07-23 10:00:00,73.89,73.98,73.83,73.83,19700.0,47.6195,47.6775,47.5808,47.5808,19700.0
2014-07-23 10:05:00,73.85,73.85,73.72,73.82,18600.0,47.5937,47.5937,47.5099,47.5744,18600.0
2014-07-23 10:10:00,73.82,73.89,73.78,73.82,8500.0,47.5744,47.6195,47.5486,47.5744,8500.0
2014-07-23 10:15:00,73.84,73.87,73.78,73.83,11400.0,47.5873,47.6066,47.5486,47.5808,11400.0
2014-07-23 10:20:00,73.88,73.88,73.76,73.78,12600.0,47.613,47.613,47.5357,47.5486,12600.0
2014-07-23 10:25:00,73.78,73.91,73.76,73.87,13600.0,47.5486,47.6324,47.5357,47.6066,13600.0
2014-07-23 10:30:00,73.87,73.99,73.86,73.86,9400.0,47.6066,47.6839,47.6001,47.6001,9400.0
2014-07-23 10:35:00,73.85,73.86,73.74,73.75,22900.0,47.5937,47.6001,47.5228,47.5293,22900.0
2014-07-23 10:40:00,73.78,73.94,73.78,73.93,16800.0,47.5486,47.6517,47.5486,47.6453,16800.0
2014-07-23 10:45:00,73.95,74.03,73.95,73.99,24700.0,47.6581,47.7097,47.6581,47.6839,24700.0
2014-07-23 10:50:00,74.01,74.08,74.0,74.05,24800.0,47.6968,47.7419,47.6904,47.7226,24800.0
2014-07-23 10:55:00,74.04,74.06,73.89,73.89,8400.0,47.7161,47.729,47.6195,47.6195,8400.0
2014-07-23 11:00:00,73.9,73.92,73.83,73.85,12700.0,47.6259,47.6388,47.5808,47.5937,12700.0
2014-07-23 11:05:00,73.85,73.86,73.82,73.86,110000.0,47.5937,47.6001,47.5744,47.6001,110000.0
2014-07-23 11:10:00,73.86,73.9,73.85,73.88,107800.0,47.6001,47.6259,47.5937,47.613,107800.0
2014-07-23 11:15:00,73.88,73.99,73.88,73.9,15900.0,47.613,47.6839,47.613,47.6259,15900.0
2014-07-23 11:20:00,73.9,73.98,73.9,73.96,10600.0,47.6259,47.6775,47.6259,47.6646,10600.0
2014-07-23 11:25:00,73.99,74.06,73.98,73.99,17900.0,47.6839,47.729,47.6775,47.6839,17900.0
2014-07-23 11:30:00,74.0,74.02,73.89,73.92,17400.0,47.6904,47.7033,47.6195,47.6388,17400.0
2014-07-23 11:35:00,73.92,73.95,73.89,73.9,4900.0,47.6388,47.6581,47.6195,47.6259,4900.0
2014-07-23 11:40:00,73.9,73.91,73.81,73.81,7900.0,47.6259,47.6324,47.5679,47.5679,7900.0
2014-07-23 11:45:00,73.79,73.79,73.67,73.75,13100.0,47.555,47.555,47.4777,47.5293,13100.0
2014-07-23 11:50:00,73.77,73.81,73.77,73.81,4300.0,47.5421,47.5679,47.5421,47.5679,4300.0
2014-07-23 11:55:00,73.81,73.82,73.71,73.72,5200.0,47.5679,47.5744,47.5035,47.5099,5200.0
2014-07-23 12:00:00,73.72,73.72,73.62,73.62,22500.0,47.5099,47.5099,47.4455,47.4455,22500.0
2014-07-23 12:05:00,73.61,73.66,73.61,73.63,16100.0,47.439,47.4713,47.439,47.4519,16100.0
2014-07-23 12:10:00,73.65,73.65,73.6,73.62,16100.0,47.4648,47.4648,47.4326,47.4455,16100.0
2014-07-23 12:15:00,73.62,73.67,73.58,73.62,47200.0,47.4455,47.4777,47.4197,47.4455,47200.0
2014-07-23 12:20:00,73.62,73.65,73.6,73.6,6100.0,47.4455,47.4648,47.4326,47.4326,6100.0
2014-07-23 12:25:00,73.6,73.64,73.59,73.62,14900.0,47.4326,47.4584,47.4261,47.4455,14900.0
2014-07-23 12:30:00,73.61,73.61,73.47,73.47,19000.0,47.439,47.439,47.3488,47.3488,19000.0
2014-07-23 12:35:00,73.47,73.47,73.34,73.41,10900.0,47.3488,47.3488,47.265,47.3101,10900.0
2014-07-23 12:40:00,73.42,73.5,73.42,73.45,5800.0,47.3166,47.3681,47.3166,47.3359,5800.0
2014-07-23 12:45:00,73.47,73.47,73.42,73.46,7400.0,47.3488,47.3488,47.3166,47.3424,7400.0
2014-07-23 12:50:00,73.43,73.45,73.21,73.29,76400.0,47.323,47.3359,47.1812,47.2328,76400.0
2014-07-23 12:55:00,73.29,73.42,73.28,73.36,44500.0,47.2328,47.3166,47.2264,47.2779,44500.0
2014-07-23 13:00:00,73.37,73.44,73.36,73.4,73100.0,47.2844,47.3295,47.2779,47.3037,73100.0
2014-07-23 13:05:00,73.42,73.48,73.42,73.46,16000.0,47.3166,47.3552,47.3166,47.3424,16000.0
2014-07-23 13:10:00,73.46,73.46,73.38,73.38,22200.0,47.3424,47.3424,47.2908,47.2908,22200.0
2014-07-23 13:15:00,73.39,73.45,73.39,73.42,12500.0,47.2972,47.3359,47.2972,47.3166,12500.0
2014-07-23 13:20:00,73.42,73.43,73.41,73.42,7000.0,47.3166,47.323,47.3101,47.3166,7000.0
2014-07-23 13:25:00,73.43,73.44,73.4,73.4,24600.0,47.323,47.3295,47.3037,47.3037,24600.0
2014-07-23 13:30:00,73.42,73.42,73.35,73.35,21300.0,47.3166,47.3166,47.2715,47.2715,21300.0
2014-07-23 13:35:00,73.35,73.38,73.35,73.35,10200.0,47.2715,47.2908,47.2715,47.2715,10200.0
2014-07-23 13:40:00,73.35,73.45,73.35,73.43,19800.0,47.2715,47.3359,47.2715,47.323,19800.0
2014-07-23 13:45:00,73.43,73.51,73.41,73.49,28900.0,47.323,47.3746,47.3101,47.3617,28900.0
2014-07-23 13:50:00,73.49,73.52,73.43,73.44,17400.0,47.3617,47.381,47.323,47.3295,17400.0
2014-07-23 13:55:00,73.45,73.47,73.43,73.45,16600.0,47.3359,47.3488,47.323,47.3359,16600.0
2014-07-23 14:00:00,73.45,73.46,73.44,73.45,21800.0,47.3359,47.3424,47.3295,47.3359,21800.0
2014-07-23 14:05:00,73.45,73.45,73.37,73.38,18800.0,47.3359,47.3359,47.2844,47.2908,18800.0
2014-07-23 14:10:00,73.38,73.4,73.24,73.3,90900.0,47.2908,47.3037,47.2006,47.2392,90900.0
2014-07-23 14:15:00,73.31,73.32,73.29,73.3,9300.0,47.2457,47.2521,47.2328,47.2392,9300.0
2014-07-23 14:20:00,73.3,73.37,73.3,73.33,12400.0,47.2392,47.2844,47.2392,47.2586,12400.0
2014-07-23 14:25:00,73.32,73.35,73.31,73.32,18200.0,47.2521,47.2715,47.2457,47.2521,18200.0
2014-07-23 14:30:00,73.33,73.33,73.22,73.22,47700.0,47.2586,47.2586,47.1877,47.1877,47700.0
2014-07-23 14:35:00,73.22,73.26,73.14,73.25,116700.0,47.1877,47.2135,47.1361,47.207,116700.0
2014-07-23 14:40:00,73.26,73.26,73.19,73.21,32200.0,47.2135,47.2135,47.1684,47.1812,32200.0
2014-07-23 14:45:00,73.21,73.25,73.2,73.23,28800.0,47.1812,47.207,47.1748,47.1941,28800.0
2014-07-23 14:50:00,73.2,73.21,73.19,73.2,19000.0,47.1748,47.1812,47.1684,47.1748,19000.0
2014-07-23 14:55:00,73.2,73.26,73.2,73.26,18200.0,47.1748,47.2135,47.1748,47.2135,18200.0
2014-07-23 15:00:00,73.26,73.27,73.25,73.25,16600.0,47.2135,47.2199,47.207,47.207,16600.0
2014-07-23 15:05:00,73.24,73.3,73.24,73.29,16400.0,47.2006,47.2392,47.2006,47.2328,16400.0
2014-07-23 15:10:00,73.29,73.32,73.29,73.32,17900.0,47.2328,47.2521,47.2328,47.2521,17900.0
2014-07-23 15:15:00,73.32,73.34,73.3,73.3,16000.0,47.2521,47.265,47.2392,47.2392,16000.0
2014-07-23 15:20:00,73.31,73.38,73.3,73.37,15800.0,47.2457,47.2908,47.2392,47.2844,15800.0
2014-07-23 15:25:00,73.37,73.4,73.34,73.4,24800.0,47.2844,47.3037,47.265,47.3037,24800.0
2014-07-23 15:30:00,73.4,73.45,73.38,73.44,29800.0,47.3037,47.3359,47.2908,47.3295,29800.0
2014-07-23 15:35:00,73.45,73.45,73.32,73.33,60200.0,47.3359,47.3359,47.2521,47.2586,60200.0
2014-07-23 15:40:00,73.32,73.32,73.13,73.13,102700.0,47.2521,47.2521,47.1297,47.1297,102700.0
2014-07-23 15:45:00,73.13,73.17,73.09,73.11,119100.0,47.1297,47.1555,47.1039,47.1168,119100.0
2014-07-23 15:50:00,73.12,73.14,73.09,73.13,118400.0,47.1232,47.1361,47.1039,47.1297,118400.0
2014-07-23 15:55:00,73.13,73.26,73.1,73.26,199400.0,47.1297,47.2135,47.1104,47.2135,199400.0
2014-07-24 09:30:00,74.14,74.14,73.45,73.71,26800.0,47.7806,47.7806,47.3359,47.5035,26800.0
2014-07-24 09:35:00,73.72,73.76,73.59,73.72,13600.0,47.5099,47.5357,47.4261,47.5099,13600.0
2014-07-24 09:40:00,73.72,73.74,73.59,73.7,22700.0,47.5099,47.5228,47.4261,47.497,22700.0
2014-07-24 09:45:00,73.7,73.84,73.7,73.78,16200.0,47.497,47.5873,47.497,47.5486,16200.0
2014-07-24 09:50:00,73.78,73.82,73.64,73.69,38000.0,47.5486,47.5744,47.4584,47.4906,38000.0
2014-07-24 09:55:00,73.71,73.77,73.64,73.65,15800.0,47.5035,47.5421,47.4584,47.4648,15800.0
2014-07-24 10:00:00,73.65,73.65,73.48,73.57,55500.0,47.4648,47.4648,47.3552,47.4132,55500.0
2014-07-24 10:05:00,73.58,73.71,73.55,73.69,18100.0,47.4197,47.5035,47.4004,47.4906,18100.0
2014-07-24 10:10:00,73.69,73.71,73.63,73.67,7900.0,47.4906,47.5035,47.4519,47.4777,7900.0
2014-07-24 10:15:00,73.69,73.69,73.53,73.58,12000.0,47.4906,47.4906,47.3875,47.4197,12000.0
2014-07-24 10:20:00,73.58,73.58,73.41,73.44,27600.0,47.4197,47.4197,47.3101,47.3295,27600.0
2014-07-24 10:25:00,73.44,73.52,73.43,73.44,13900.0,47.3295,47.381,47.323,47.3295,13900.0
2014-07-24 10:30:00,73.46,73.52,73.44,73.47,23800.0,47.3424,47.381,47.3295,47.3488,23800.0
2014-07-24 10:35:00,73.47,73.48,73.29,73.31,10200.0,47.3488,47.3552,47.2328,47.2457,10200.0
2014-07-24 10:40:00,73.28,73.36,73.26,73.31,11000.0,47.2264,47.2779,47.2135,47.2457,11000.0
2014-07-24 10:45:00,73.31,73.31,73.15,73.16,23900.0,47.2457,47.2457,47.1426,47.149,23900.0
2014-07-24 10:50:00,73.16,73.25,73.12,73.16,12500.0,47.149,47.207,47.1232,47.149,12500.0
2014-07-24 10:55:00,73.15,73.23,73.13,73.23,5400.0,47.1426,47.1941,47.1297,47.1941,5400.0
2014-07-24 11:00:00,73.2,73.2,73.02,73.06,30000.0,47.1748,47.1748,47.0588,47.0846,30000.0
2014-07-24 11:05:00,73.06,73.17,73.06,73.17,13000.0,47.0846,47.1555,47.0846,47.1555,13000.0
2014-07-24 11:10:00,73.17,73.18,73.11,73.14,13700.0,47.1555,47.1619,47.1168,47.1361,13700.0
2014-07-24 11:15:00,73.14,73.14,72.89,72.95,96200.0,47.1361,47.1361,46.975,47.0137,96200.0
2014-07-24 11:20:00,72.94,73.08,72.94,73.08,14200.0,47.0072,47.0975,47.0072,47.0975,14200.0
2014-07-24 11:25:00,73.09,73.13,73.06,73.08,8100.0,47.1039,47.1297,47.0846,47.0975,8100.0
2014-07-24 11:30:00,73.11,73.3,73.11,73.28,14300.0,47.1168,47.2392,47.1168,47.2264,14300.0
2014-07-24 11:35:00,73.32,73.33,73.2,73.2,8400.0,47.2521,47.2586,47.1748,47.1748,8400.0
2014-07-24 11:40:00,73.2,73.25,73.2,73.23,8700.0,47.1748,47.207,47.1748,47.1941,8700.0
2014-07-24 11:45:00,73.24,73.24,73.17,73.2,10700.0,47.2006,47.2006,47.1555,47.1748,10700.0
2014-07-24 11:50:00,73.2,73.21,73.17,73.19,6200.0,47.1748,47.1812,47.1555,47.1684,6200.0
2014-07-24 11:55:00,73.2,73.21,73.17,73.19,7700.0,47.1748,47.1812,47.1555,47.1684,7700.0
2014-07-24 12:00:00,73.18,73.28,73.18,73.27,5600.0,47.1619,47.2264,47.1619,47.2199,5600.0
2014-07-24 12:05:00,73.26,73.3,73.25,73.29,6900.0,47.2135,47.2392,47.207,47.2328,6900.0
2014-07-24 12:10:00,73.28,73.28,73.24,73.25,6600.0,47.2264,47.2264,47.2006,47.207,6600.0
2014-07-24 12:15:00,73.27,73.29,73.26,73.29,6300.0,47.2199,47.2328,47.2135,47.2328,6300.0
2014-07-24 12:20:00,73.29,73.31,73.23,73.24,6800.0,47.2328,47.2457,47.1941,47.2006,6800.0
2014-07-24 12:25:00,73.23,73.32,73.21,73.26,9300.0,47.1941,47.2521,47.1812,47.2135,9300.0
2014-07-24 12:30:00,73.25,73.26,73.23,73.25,2800.0,47.207,47.2135,47.1941,47.207,2800.0
2014-07-24 12:35:00,73.25,73.25,73.17,73.17,9500.0,47.207,47.207,47.1555,47.1555,9500.0
2014-07-24 12:40:00,73.15,73.16,73.11,73.13,20000.0,47.1426,47.149,47.1168,47.1297,20000.0
2014-07-24 12:45:00,73.13,73.14,73.08,73.12,9300.0,47.1297,47.1361,47.0975,47.1232,9300.0
2014-07-24 12:50:00,73.11,73.15,73.1,73.14,15300.0,47.1168,47.1426,47.1104,47.1361,15300.0
2014-07-24 12:55:00,73.15,73.18,73.14,73.15,12800.0,47.1426,47.1619,47.1361,47.1426,12800.0
2014-07-24 13:00:00,73.15,73.18,73.13,73.15,27200.0,47.1426,47.1619,47.1297,47.1426,27200.0
2014-07-24 13:05:00,73.13,73.17,73.13,73.15,38300.0,47.1297,47.1555,47.1297,47.1426,38300.0
2014-07-24 13:10:00,73.15,73.17,73.01,73.01,24700.0,47.1426,47.1555,47.0523,47.0523,24700.0
2014-07-24 13:15:00,73.01,73.02,72.9,72.9,16900.0,47.0523,47.0588,46.9815,46.9815,16900.0
2014-07-24 13:20:00,72.9,72.91,72.81,72.86,36200.0,46.9815,46.9879,46.9235,46.9557,36200.0
2014-07-24 13:25:00,72.88,72.91,72.84,72.91,19900.0,46.9686,46.9879,46.9428,46.9879,19900.0
2014-07-24 13:30:00,72.92,73.01,72.9,73.0,16500.0,46.9943,47.0523,46.9815,47.0459,16500.0
2014-07-24 13:35:00,72.99,72.99,72.97,72.97,4400.0,47.0395,47.0395,47.0266,47.0266,4400.0
2014-07-24 13:40:00,72.99,73.06,72.99,73.04,6700.0,47.0395,47.0846,47.0395,47.0717,6700.0
2014-07-24 13:45:00,73.04,73.12,73.01,73.09,12100.0,47.0717,47.1232,47.0523,47.1039,12100.0
2014-07-24 13:50:00,73.08,73.11,73.08,73.09,13400.0,47.0975,47.1168,47.0975,47.1039,13400.0
2014-07-24 13:55:00,73.1,73.19,73.09,73.17,10200.0,47.1104,47.1684,47.1039,47.1555,10200.0
2014-07-24 14:00:00,73.19,73.19,73.1,73.14,8300.0,47.1684,47.1684,47.1104,47.1361,8300.0
2014-07-24 14:05:00,73.16,73.16,73.06,73.07,13600.0,47.149,47.149,47.0846,47.091,13600.0
2014-07-24 14:10:00,73.06,73.06,72.97,72.98,14900.0,47.0846,47.0846,47.0266,47.033,14900.0
2014-07-24 14:15:00,72.98,73.0,72.97,72.99,11100.0,47.033,47.0459,47.0266,47.0395,11100.0
2014-07-24 14:20:00,73.0,73.03,72.98,72.99,10500.0,47.0459,47.0652,47.033,47.0395,10500.0
2014-07-24 14:25:00,72.99,73.0,72.98,73.0,7300.0,47.0395,47.0459,47.033,47.0459,7300.0
2014-07-24 14:30:00,73.0,73.03,72.93,72.97,15600.0,47.0459,47.0652,47.0008,47.0266,15600.0
2014-07-24 14:35:00,72.99,73.01,72.95,72.96,12700.0,47.0395,47.0523,47.0137,47.0201,12700.0
2014-07-24 14:40:00,72.97,73.0,72.96,72.98,7500.0,47.0266,47.0459,47.0201,47.033,7500.0
2014-07-24 14:45:00,72.99,73.02,72.99,73.01,10900.0,47.0395,47.0588,47.0395,47.0523,10900.0
2014-07-24 14:50:00,73.01,73.11,73.01,73.11,10900.0,47.0523,47.1168,47.0523,47.1168,10900.0
2014-07-24 14:55:00,73.12,73.14,72.96,72.96,25700.0,47.1232,47.1361,47.0201,47.0201,25700.0
2014-07-24 15:00:00,72.98,72.99,72.92,72.96,12100.0,47.033,47.0395,46.9943,47.0201,12100.0
2014-07-24 15:05:00,72.98,73.0,72.88,72.9,26900.0,47.033,47.0459,46.9686,46.9815,26900.0
2014-07-24 15:10:00,72.9,72.97,72.89,72.95,23100.0,46.9815,47.0266,46.975,47.0137,23100.0
2014-07-24 15:15:00,72.95,73.0,72.95,72.99,17700.0,47.0137,47.0459,47.0137,47.0395,17700.0
2014-07-24 15:20:00,72.99,73.0,72.95,72.99,21300.0,47.0395,47.0459,47.0137,47.0395,21300.0
2014-07-24 15:25:00,73.0,73.02,72.98,73.0,28600.0,47.0459,47.0588,47.033,47.0459,28600.0
2014-07-24 15:30:00,72.99,73.07,72.98,73.02,73200.0,47.0395,47.091,47.033,47.0588,73200.0
2014-07-24 15:35:00,73.02,73.09,73.0,73.08,45200.0,47.0588,47.1039,47.0459,47.0975,45200.0
2014-07-24 15:40:00,73.09,73.17,73.09,73.16,49400.0,47.1039,47.1555,47.1039,47.149,49400.0
2014-07-24 15:45:00,73.17,73.23,73.17,73.23,84400.0,47.1555,47.1941,47.1555,47.1941,84400.0
2014-07-24 15:50:00,73.23,73.37,73.11,73.15,129900.0,47.1941,47.2844,47.1168,47.1426,129900.0
2014-07-24 15:55:00,73.16,73.17,72.94,72.99,131700.0,47.149,47.1555,47.0072,47.0395,131700.0
2014-07-25 09:30:00,70.38,71.28,70.1,71.28,230300.0,45.3574,45.9374,45.177,45.9374,230300.0
2014-07-25 09:35:00,71.28,71.29,70.91,71.24,177300.0,45.9374,45.9439,45.699,45.9116,177300.0
2014-07-25 09:40:00,71.25,71.48,71.14,71.36,156000.0,45.9181,46.0663,45.8472,45.989,156000.0
2014-07-25 09:45:00,71.38,71.57,71.3,71.31,62300.0,46.0019,46.1243,45.9503,45.9568,62300.0
2014-07-25 09:50:00,71.31,71.34,70.82,71.02,118100.0,45.9568,45.9761,45.641,45.7699,118100.0
2014-07-25 09:55:00,71.01,71.4,70.66,70.84,187600.0,45.7634,46.0148,45.5379,45.6539,187600.0
2014-07-25 10:00:00,70.84,70.89,70.66,70.69,139300.0,45.6539,45.6861,45.5379,45.5572,139300.0
2014-07-25 10:05:00,70.69,71.04,70.69,71.02,113500.0,45.5572,45.7828,45.5572,45.7699,113500.0
2014-07-25 10:10:00,71.02,71.04,70.75,70.94,199100.0,45.7699,45.7828,45.5959,45.7183,199100.0
2014-07-25 10:15:00,70.95,71.28,70.94,71.0,144700.0,45.7248,45.9374,45.7183,45.757,144700.0
2014-07-25 10:20:00,71.0,71.04,70.89,71.0,49800.0,45.757,45.7828,45.6861,45.757,49800.0
2014-07-25 10:25:00,71.0,71.03,70.9,71.01,88500.0,45.757,45.7763,45.6925,45.7634,88500.0
2014-07-25 10:30:00,71.02,71.12,70.93,71.0,69400.0,45.7699,45.8343,45.7119,45.757,69400.0
2014-07-25 10:35:00,71.01,71.26,71.01,71.25,69300.0,45.7634,45.9245,45.7634,45.9181,69300.0
2014-07-25 10:40:00,71.23,71.28,71.1,71.17,46600.0,45.9052,45.9374,45.8214,45.8665,46600.0
2014-07-25 10:45:00,71.17,71.18,71.12,71.18,39800.0,45.8665,45.873,45.8343,45.873,39800.0
2014-07-25 10:50:00,71.2,71.36,71.19,71.2,46600.0,45.8859,45.989,45.8794,45.8859,46600.0
2014-07-25 10:55:00,71.2,71.21,71.06,71.13,49400.0,45.8859,45.8923,45.7956,45.8408,49400.0
2014-07-25 11:00:00,71.12,71.15,71.0,71.04,43300.0,45.8343,45.8536,45.757,45.7828,43300.0
2014-07-25 11:05:00,71.03,71.11,70.99,71.1,44800.0,45.7763,45.8279,45.7505,45.8214,44800.0
2014-07-25 11:10:00,71.09,71.16,70.94,70.97,27300.0,45.815,45.8601,45.7183,45.7376,27300.0
2014-07-25 11:15:00,70.98,71.17,70.98,71.15,28600.0,45.7441,45.8665,45.7441,45.8536,28600.0
2014-07-25 11:20:00,71.15,71.15,71.06,71.13,60300.0,45.8536,45.8536,45.7956,45.8408,60300.0
2014-07-25 11:25:00,71.11,71.16,71.1,71.14,24500.0,45.8279,45.8601,45.8214,45.8472,24500.0
2014-07-25 11:30:00,71.14,71.17,71.09,71.15,36000.0,45.8472,45.8665,45.815,45.8536,36000.0
2014-07-25 11:35:00,71.15,71.27,71.14,71.22,26600.0,45.8536,45.931,45.8472,45.8988,26600.0
2014-07-25 11:40:00,71.2,71.47,71.2,71.37,31800.0,45.8859,46.0599,45.8859,45.9954,31800.0
2014-07-25 11:45:00,71.36,71.54,71.33,71.36,42000.0,45.989,46.105,45.9696,45.989,42000.0
2014-07-25 11:50:00,71.39,71.7,71.35,71.7,22200.0,46.0083,46.2081,45.9825,46.2081,22200.0
2014-07-25 11:55:00,71.69,71.79,71.65,71.77,24500.0,46.2017,46.2661,46.1759,46.2532,24500.0
2014-07-25 12:00:00,71.78,71.78,71.65,71.7,32000.0,46.2597,46.2597,46.1759,46.2081,32000.0
2014-07-25 12:05:00,71.7,71.9,71.69,71.88,29800.0,46.2081,46.337,46.2017,46.3241,29800.0
2014-07-25 12:10:00,71.86,71.9,71.7,71.72,24200.0,46.3112,46.337,46.2081,46.221,24200.0
2014-07-25 12:15:00,71.69,71.83,71.67,71.83,61500.0,46.2017,46.2919,46.1888,46.2919,61500.0
2014-07-25 12:20:00,71.8,71.92,71.75,71.75,46900.0,46.2725,46.3499,46.2403,46.2403,46900.0
2014-07-25 12:25:00,71.76,71.88,71.7,71.88,23800.0,46.2468,46.3241,46.2081,46.3241,23800.0
2014-07-25 12:30:00,71.89,72.04,71.84,71.89,31600.0,46.3305,46.4272,46.2983,46.3305,31600.0
2014-07-25 12:35:00,71.89,72.19,71.86,72.15,21700.0,46.3305,46.5239,46.3112,46.4981,21700.0
2014-07-25 12:40:00,72.15,72.29,72.08,72.12,21700.0,46.4981,46.5883,46.453,46.4788,21700.0
2014-07-25 12:45:00,72.11,72.13,71.9,72.0,29500.0,46.4723,46.4852,46.337,46.4014,29500.0
2014-07-25 12:50:00,72.0,72.17,71.99,72.07,20700.0,46.4014,46.511,46.395,46.4466,20700.0
2014-07-25 12:55:00,72.08,72.29,72.06,72.28,17900.0,46.453,46.5883,46.4401,46.5819,17900.0
2014-07-25 13:00:00,72.27,72.34,72.11,72.34,22500.0,46.5754,46.6206,46.4723,46.6206,22500.0
2014-07-25 13:05:00,72.31,72.33,72.17,72.17,67900.0,46.6012,46.6141,46.511,46.511,67900.0
2014-07-25 13:10:00,72.17,72.18,72.09,72.12,24800.0,46.511,46.5174,46.4594,46.4788,24800.0
2014-07-25 13:15:00,72.12,72.12,71.91,71.93,31300.0,46.4788,46.4788,46.3434,46.3563,31300.0
2014-07-25 13:20:00,71.93,71.96,71.78,71.84,35700.0,46.3563,46.3757,46.2597,46.2983,35700.0
2014-07-25 13:25:00,71.86,71.91,71.77,71.77,51200.0,46.3112,46.3434,46.2532,46.2532,51200.0
2014-07-25 13:30:00,71.78,71.78,71.6,71.64,28300.0,46.2597,46.2597,46.1437,46.1694,28300.0
2014-07-25 13:35:00,71.64,71.7,71.55,71.59,27800.0,46.1694,46.2081,46.1114,46.1372,27800.0
2014-07-25 13:40:00,71.6,71.69,71.6,71.68,25600.0,46.1437,46.2017,46.1437,46.1952,25600.0
2014-07-25 13:45:00,71.66,71.84,71.66,71.81,25100.0,46.1823,46.2983,46.1823,46.279,25100.0
2014-07-25 13:50:00,71.81,71.86,71.64,71.72,41500.0,46.279,46.3112,46.1694,46.221,41500.0
2014-07-25 13:55:00,71.72,71.75,71.71,71.73,15900.0,46.221,46.2403,46.2145,46.2274,15900.0
2014-07-25 14:00:00,71.74,71.75,71.53,71.61,39800.0,46.2339,46.2403,46.0985,46.1501,39800.0
2014-07-25 14:05:00,71.58,71.62,71.54,71.6,27700.0,46.1308,46.1565,46.105,46.1437,27700.0
2014-07-25 14:10:00,71.62,71.66,71.42,71.48,33900.0,46.1565,46.1823,46.0277,46.0663,33900.0
2014-07-25 14:15:00,71.46,71.5,71.34,71.46,68000.0,46.0534,46.0792,45.9761,46.0534,68000.0
2014-07-25 14:20:00,71.47,71.68,71.47,71.65,34200.0,46.0599,46.1952,46.0599,46.1759,34200.0
2014-07-25 14:25:00,71.65,71.73,71.63,71.71,19700.0,46.1759,46.2274,46.163,46.2145,19700.0
2014-07-25 14:30:00,71.73,71.76,71.63,71.64,19500.0,46.2274,46.2468,46.163,46.1694,19500.0
2014-07-25 14:35:00,71.64,71.65,71.5,71.63,34300.0,46.1694,46.1759,46.0792,46.163,34300.0
2014-07-25 14:40:00,71.62,71.68,71.61,71.61,24000.0,46.1565,46.1952,46.1501,46.1501,24000.0
2014-07-25 14:45:00,71.6,71.68,71.6,71.64,20400.0,46.1437,46.1952,46.1437,46.1694,20400.0
2014-07-25 14:50:00,71.64,71.71,71.54,71.55,42400.0,46.1694,46.2145,46.105,46.1114,42400.0
2014-07-25 14:55:00,71.55,71.65,71.55,71.62,28300.0,46.1114,46.1759,46.1114,46.1565,28300.0
2014-07-25 15:00:00,71.63,71.64,71.49,71.51,43100.0,46.163,46.1694,46.0728,46.0857,43100.0
2014-07-25 15:05:00,71.5,71.74,71.49,71.73,18900.0,46.0792,46.2339,46.0728,46.2274,18900.0
2014-07-25 15:10:00,71.74,71.82,71.63,71.63,26900.0,46.2339,46.2854,46.163,46.163,26900.0
2014-07-25 15:15:00,71.62,71.8,71.6,71.79,27900.0,46.1565,46.2725,46.1437,46.2661,27900.0
2014-07-25 15:20:00,71.79,71.87,71.74,71.8,30700.0,46.2661,46.3177,46.2339,46.2725,30700.0
2014-07-25 15:25:00,71.8,71.83,71.77,71.8,24900.0,46.2725,46.2919,46.2532,46.2725,24900.0
2014-07-25 15:30:00,71.79,71.81,71.63,71.63,38400.0,46.2661,46.279,46.163,46.163,38400.0
2014-07-25 15:35:00,71.62,71.62,71.51,71.53,65500.0,46.1565,46.1565,46.0857,46.0985,65500.0
2014-07-25 15:40:00,71.52,71.54,71.5,71.51,85000.0,46.0921,46.105,46.0792,46.0857,85000.0
2014-07-25 15:45:00,71.51,71.61,71.5,71.6,96100.0,46.0857,46.1501,46.0792,46.1437,96100.0
2014-07-25 15:50:00,71.59,71.59,71.51,71.56,110800.0,46.1372,46.1372,46.0857,46.1179,110800.0
2014-07-25 15:55:00,71.56,71.66,71.53,71.6,190600.0,46.1179,46.1823,46.0985,46.1437,190600.0
2014-07-28 09:30:00,71.52,71.73,71.31,71.45,31300.0,46.0921,46.2274,45.9568,46.047,31300.0
2014-07-28 09:35:00,71.45,71.52,71.05,71.11,30600.0,46.047,46.0921,45.7892,45.8279,30600.0
2014-07-28 09:40:00,71.14,71.26,70.97,70.99,19500.0,45.8472,45.9245,45.7376,45.7505,19500.0
2014-07-28 09:45:00,71.05,71.19,70.83,70.85,24800.0,45.7892,45.8794,45.6474,45.6603,24800.0
2014-07-28 09:50:00,70.85,70.99,70.8,70.96,22800.0,45.6603,45.7505,45.6281,45.7312,22800.0
2014-07-28 09:55:00,70.96,71.16,70.96,71.05,20700.0,45.7312,45.8601,45.7312,45.7892,20700.0
2014-07-28 10:00:00,71.06,71.07,70.73,70.9,76800.0,45.7956,45.8021,45.583,45.6925,76800.0
2014-07-28 10:05:00,70.91,70.99,70.85,70.87,18200.0,45.699,45.7505,45.6603,45.6732,18200.0
2014-07-28 10:10:00,70.9,71.18,70.89,71.18,15700.0,45.6925,45.873,45.6861,45.873,15700.0
2014-07-28 10:15:00,71.18,71.21,70.98,70.98,22600.0,45.873,45.8923,45.7441,45.7441,22600.0
2014-07-28 10:20:00,70.98,71.06,70.91,70.98,65000.0,45.7441,45.7956,45.699,45.7441,65000.0
2014-07-28 10:25:00,71.0,71.02,70.88,70.88,26100.0,45.757,45.7699,45.6796,45.6796,26100.0
2014-07-28 10:30:00,70.88,71.01,70.84,70.96,39900.0,45.6796,45.7634,45.6539,45.7312,39900.0
2014-07-28 10:35:00,70.95,71.12,70.91,71.12,29000.0,45.7248,45.8343,45.699,45.8343,29000.0
2014-07-28 10:40:00,71.13,71.24,71.09,71.22,13600.0,45.8408,45.9116,45.815,45.8988,13600.0
2014-07-28 10:45:00,71.22,71.34,71.22,71.24,10000.0,45.8988,45.9761,45.8988,45.9116,10000.0
2014-07-28 10:50:00,71.25,71.31,71.19,71.23,10100.0,45.9181,45.9568,45.8794,45.9052,10100.0
2014-07-28 10:55:00,71.24,71.3,71.19,71.2,8000.0,45.9116,45.9503,45.8794,45.8859,8000.0
2014-07-28 11:00:00,71.21,71.24,71.17,71.2,11300.0,45.8923,45.9116,45.8665,45.8859,11300.0
2014-07-28 11:05:00,71.21,71.34,71.21,71.32,7000.0,45.8923,45.9761,45.8923,45.9632,7000.0
2014-07-28 11:10:00,71.34,71.5,71.34,71.46,11400.0,45.9761,46.0792,45.9761,46.0534,11400.0
2014-07-28 11:15:00,71.48,71.51,71.44,71.47,18200.0,46.0663,46.0857,46.0405,46.0599,18200.0
2014-07-28 11:20:00,71.48,71.64,71.47,71.64,9400.0,46.0663,46.1694,46.0599,46.1694,9400.0
2014-07-28 11:25:00,71.64,71.84,71.63,71.83,14200.0,46.1694,46.2983,46.163,46.2919,14200.0
2014-07-28 11:30:00,71.84,71.89,71.81,71.84,14800.0,46.2983,46.3305,46.279,46.2983,14800.0
2014-07-28 11:35:00,71.81,71.82,71.64,71.65,18100.0,46.279,46.2854,46.1694,46.1759,18100.0
2014-07-28 11:40:00,71.64,71.68,71.63,71.67,11700.0,46.1694,46.1952,46.163,46.1888,11700.0
2014-07-28 11:45:00,71.68,71.71,71.64,71.66,11100.0,46.1952,46.2145,46.1694,46.1823,11100.0
2014-07-28 11:50:00,71.66,71.7,71.61,71.63,7800.0,46.1823,46.2081,46.1501,46.163,7800.0
2014-07-28 11:55:00,71.61,71.68,71.61,71.66,8800.0,46.1501,46.1952,46.1501,46.1823,8800.0
2014-07-28 12:00:00,71.66,71.73,71.66,71.67,5500.0,46.1823,46.2274,46.1823,46.1888,5500.0
2014-07-28 12:05:00,71.69,71.73,71.68,71.72,7100.0,46.2017,46.2274,46.1952,46.221,7100.0
2014-07-28 12:10:00,71.72,71.72,71.65,71.65,6300.0,46.221,46.221,46.1759,46.1759,6300.0
2014-07-28 12:15:00,71.66,71.79,71.66,71.78,9400.0,46.1823,46.2661,46.1823,46.2597,9400.0
2014-07-28 12:20:00,71.76,71.81,71.73,71.81,5800.0,46.2468,46.279,46.2274,46.279,5800.0
2014-07-28 12:25:00,71.81,71.85,71.77,71.77,7000.0,46.279,46.3048,46.2532,46.2532,7000.0
2014-07-28 12:30:00,71.77,71.77,71.66,71.68,11400.0,46.2532,46.2532,46.1823,46.1952,11400.0
2014-07-28 12:35:00,71.67,71.8,71.67,71.8,6300.0,46.1888,46.2725,46.1888,46.2725,6300.0
2014-07-28 12:40:00,71.79,71.84,71.7,71.84,8000.0,46.2661,46.2983,46.2081,46.2983,8000.0
2014-07-28 12:45:00,71.83,71.89,71.79,71.89,8700.0,46.2919,46.3305,46.2661,46.3305,8700.0
2014-07-28 12:50:00,71.88,71.89,71.68,71.69,16500.0,46.3241,46.3305,46.1952,46.2017,16500.0
2014-07-28 12:55:00,71.69,71.76,71.69,71.72,7900.0,46.2017,46.2468,46.2017,46.221,7900.0
2014-07-28 13:00:00,71.69,71.71,71.59,71.6,9400.0,46.2017,46.2145,46.1372,46.1437,9400.0
2014-07-28 13:05:00,71.6,71.76,71.59,71.7,13100.0,46.1437,46.2468,46.1372,46.2081,13100.0
2014-07-28 13:10:00,71.7,71.7,71.63,71.68,16300.0,46.2081,46.2081,46.163,46.1952,16300.0
2014-07-28 13:15:00,71.69,71.72,71.68,71.71,3300.0,46.2017,46.221,46.1952,46.2145,3300.0
2014-07-28 13:20:00,71.69,71.9,71.67,71.9,14800.0,46.2017,46.337,46.1888,46.337,14800.0
2014-07-28 13:25:00,71.91,71.93,71.79,71.8,13700.0,46.3434,46.3563,46.2661,46.2725,13700.0
2014-07-28 13:30:00,71.79,72.01,71.79,72.01,11100.0,46.2661,46.4079,46.2661,46.4079,11100.0
2014-07-28 13:35:00,72.01,72.04,71.94,71.99,12100.0,46.4079,46.4272,46.3628,46.395,12100.0
2014-07-28 13:40:00,72.01,72.06,71.96,72.05,9400.0,46.4079,46.4401,46.3757,46.4337,9400.0
2014-07-28 13:45:00,72.05,72.06,71.94,71.95,10500.0,46.4337,46.4401,46.3628,46.3692,10500.0
2014-07-28 13:50:00,71.97,71.97,71.93,71.96,10800.0,46.3821,46.3821,46.3563,46.3757,10800.0
2014-07-28 13:55:00,71.96,71.99,71.9,71.91,15200.0,46.3757,46.395,46.337,46.3434,15200.0
2014-07-28 14:00:00,71.91,71.96,71.91,71.93,7100.0,46.3434,46.3757,46.3434,46.3563,7100.0
2014-07-28 14:05:00,71.93,71.96,71.9,71.96,8400.0,46.3563,46.3757,46.337,46.3757,8400.0
2014-07-28 14:10:00,71.96,72.02,71.96,71.98,10300.0,46.3757,46.4143,46.3757,46.3886,10300.0
2014-07-28 14:15:00,71.96,71.96,71.86,71.86,8300.0,46.3757,46.3757,46.3112,46.3112,8300.0
2014-07-28 14:20:00,71.86,71.86,71.78,71.78,11400.0,46.3112,46.3112,46.2597,46.2597,11400.0
2014-07-28 14:25:00,71.77,71.82,71.76,71.8,12300.0,46.2532,46.2854,46.2468,46.2725,12300.0
2014-07-28 14:30:00,71.8,71.82,71.75,71.75,13300.0,46.2725,46.2854,46.2403,46.2403,13300.0
2014-07-28 14:35:00,71.75,71.78,71.74,71.77,7000.0,46.2403,46.2597,46.2339,46.2532,7000.0
2014-07-28 14:40:00,71.77,71.86,71.71,71.72,11400.0,46.2532,46.3112,46.2145,46.221,11400.0
2014-07-28 14:45:00,71.71,71.82,71.7,71.82,17200.0,46.2145,46.2854,46.2081,46.2854,17200.0
2014-07-28 14:50:00,71.83,71.91,71.83,71.9,9200.0,46.2919,46.3434,46.2919,46.337,9200.0
2014-07-28 14:55:00,71.91,71.94,71.79,71.8,24900.0,46.3434,46.3628,46.2661,46.2725,24900.0
2014-07-28 15:00:00,71.8,71.8,71.68,71.68,23200.0,46.2725,46.2725,46.1952,46.1952,23200.0
2014-07-28 15:05:00,71.69,71.83,71.68,71.83,15400.0,46.2017,46.2919,46.1952,46.2919,15400.0
2014-07-28 15:10:00,71.83,71.86,71.74,71.74,19100.0,46.2919,46.3112,46.2339,46.2339,19100.0
2014-07-28 15:15:00,71.74,71.74,71.66,71.69,16300.0,46.2339,46.2339,46.1823,46.2017,16300.0
2014-07-28 15:20:00,71.69,71.8,71.68,71.8,13300.0,46.2017,46.2725,46.1952,46.2725,13300.0
2014-07-28 15:25:00,71.79,71.83,71.78,71.83,11900.0,46.2661,46.2919,46.2597,46.2919,11900.0
2014-07-28 15:30:00,71.82,71.86,71.81,71.84,17300.0,46.2854,46.3112,46.279,46.2983,17300.0
2014-07-28 15:35:00,71.84,71.85,71.79,71.85,21900.0,46.2983,46.3048,46.2661,46.3048,21900.0
2014-07-28 15:40:00,71.85,71.93,71.85,71.9,24900.0,46.3048,46.3563,46.3048,46.337,24900.0
2014-07-28 15:45:00,71.9,71.92,71.87,71.89,30200.0,46.337,46.3499,46.3177,46.3305,30200.0
2014-07-28 15:50:00,71.89,71.9,71.8,71.84,55500.0,46.3305,46.337,46.2725,46.2983,55500.0
2014-07-28 15:55:00,71.84,71.86,71.82,71.84,48700.0,46.2983,46.3112,46.2854,46.2983,48700.0
2014-07-29 09:30:00,72.07,72.53,72.0,72.43,30600.0,46.4466,46.743,46.4014,46.6786,30600.0
2014-07-29 09:35:00,72.43,72.43,72.09,72.1,11800.0,46.6786,46.6786,46.4594,46.4659,11800.0
2014-07-29 09:40:00,72.11,72.34,72.02,72.28,19400.0,46.4723,46.6206,46.4143,46.5819,19400.0
2014-07-29 09:45:00,72.31,72.42,72.22,72.3,15700.0,46.6012,46.6721,46.5432,46.5948,15700.0
2014-07-29 09:50:00,72.3,72.43,72.24,72.43,16800.0,46.5948,46.6786,46.5561,46.6786,16800.0
2014-07-29 09:55:00,72.43,72.48,72.17,72.17,16500.0,46.6786,46.7108,46.511,46.511,16500.0
2014-07-29 10:00:00,72.2,72.32,72.2,72.22,15200.0,46.5303,46.6077,46.5303,46.5432,15200.0
2014-07-29 10:05:00,72.25,72.43,72.21,72.4,15200.0,46.5626,46.6786,46.5368,46.6592,15200.0
2014-07-29 10:10:00,72.43,72.46,72.37,72.43,10300.0,46.6786,46.6979,46.6399,46.6786,10300.0
2014-07-29 10:15:00,72.43,72.49,72.31,72.41,13600.0,46.6786,46.7172,46.6012,46.6657,13600.0
2014-07-29 10:20:00,72.41,72.47,72.33,72.46,7900.0,46.6657,46.7043,46.6141,46.6979,7900.0
2014-07-29 10:25:00,72.43,72.5,72.4,72.46,22200.0,46.6786,46.7237,46.6592,46.6979,22200.0
2014-07-29 10:30:00,72.46,72.5,72.29,72.34,14400.0,46.6979,46.7237,46.5883,46.6206,14400.0
2014-07-29 10:35:00,72.34,72.38,72.3,72.37,10300.0,46.6206,46.6463,46.5948,46.6399,10300.0
2014-07-29 10:40:00,72.38,72.4,72.25,72.37,9800.0,46.6463,46.6592,46.5626,46.6399,9800.0
2014-07-29 10:45:00,72.4,72.4,72.18,72.21,21100.0,46.6592,46.6592,46.5174,46.5368,21100.0
2014-07-29 10:50:00,72.21,72.22,72.01,72.01,11800.0,46.5368,46.5432,46.4079,46.4079,11800.0
2014-07-29 10:55:00,72.0,72.01,71.92,71.99,18500.0,46.4014,46.4079,46.3499,46.395,18500.0
2014-07-29 11:00:00,72.0,72.05,71.91,71.93,10800.0,46.4014,46.4337,46.3434,46.3563,10800.0
2014-07-29 11:05:00,71.93,71.93,71.68,71.7,8700.0,46.3563,46.3563,46.1952,46.2081,8700.0
2014-07-29 11:10:00,71.68,71.77,71.64,71.77,9000.0,46.1952,46.2532,46.1694,46.2532,9000.0
2014-07-29 11:15:00,71.76,71.83,71.72,71.72,10000.0,46.2468,46.2919,46.221,46.221,10000.0
2014-07-29 11:20:00,71.73,71.79,71.72,71.76,3900.0,46.2274,46.2661,46.221,46.2468,3900.0
2014-07-29 11:25:00,71.74,71.74,71.67,71.68,16400.0,46.2339,46.2339,46.1888,46.1952,16400.0
2014-07-29 11:30:00,71.67,71.73,71.54,71.54,10400.0,46.1888,46.2274,46.105,46.105,10400.0
2014-07-29 11:35:00,71.56,71.67,71.54,71.56,10200.0,46.1179,46.1888,46.105,46.1179,10200.0
2014-07-29 11:40:00,71.56,71.72,71.55,71.68,8900.0,46.1179,46.221,46.1114,46.1952,8900.0
2014-07-29 11:45:00,71.68,71.82,71.68,71.79,8000.0,46.1952,46.2854,46.1952,46.2661,8000.0
2014-07-29 11:50:00,71.8,71.81,71.75,71.76,7700.0,46.2725,46.279,46.2403,46.2468,7700.0
2014-07-29 11:55:00,71.75,71.82,71.7,71.82,10600.0,46.2403,46.2854,46.2081,46.2854,10600.0
2014-07-29 12:00:00,71.81,71.84,71.78,71.83,6200.0,46.279,46.2983,46.2597,46.2919,6200.0
2014-07-29 12:05:00,71.8,71.85,71.8,71.84,1800.0,46.2725,46.3048,46.2725,46.2983,1800.0
2014-07-29 12:10:00,71.83,71.9,71.83,71.88,5400.0,46.2919,46.337,46.2919,46.3241,5400.0
2014-07-29 12:15:00,71.88,71.9,71.81,71.82,7500.0,46.3241,46.337,46.279,46.2854,7500.0
2014-07-29 12:20:00,71.82,71.9,71.82,71.88,15100.0,46.2854,46.337,46.2854,46.3241,15100.0
2014-07-29 12:25:00,71.88,71.95,71.88,71.91,8100.0,46.3241,46.3692,46.3241,46.3434,8100.0
2014-07-29 12:30:00,71.94,72.0,71.91,71.91,8300.0,46.3628,46.4014,46.3434,46.3434,8300.0
2014-07-29 12:35:00,71.92,72.0,71.92,71.95,12100.0,46.3499,46.4014,46.3499,46.3692,12100.0
2014-07-29 12:40:00,71.95,71.97,71.92,71.94,4400.0,46.3692,46.3821,46.3499,46.3628,4400.0
2014-07-29 12:45:00,71.92,71.98,71.91,71.95,3800.0,46.3499,46.3886,46.3434,46.3692,3800.0
2014-07-29 12:50:00,71.95,71.96,71.86,71.86,10000.0,46.3692,46.3757,46.3112,46.3112,10000.0
2014-07-29 12:55:00,71.86,71.89,71.84,71.87,11500.0,46.3112,46.3305,46.2983,46.3177,11500.0
2014-07-29 13:00:00,71.89,71.95,71.87,71.95,11400.0,46.3305,46.3692,46.3177,46.3692,11400.0
2014-07-29 13:05:00,71.95,71.97,71.93,71.94,5600.0,46.3692,46.3821,46.3563,46.3628,5600.0
2014-07-29 13:10:00,71.93,71.95,71.87,71.87,12700.0,46.3563,46.3692,46.3177,46.3177,12700.0
2014-07-29 13:15:00,71.89,71.9,71.87,71.89,3900.0,46.3305,46.337,46.3177,46.3305,3900.0
2014-07-29 13:20:00,71.89,72.0,71.89,71.99,2600.0,46.3305,46.4014,46.3305,46.395,2600.0
2014-07-29 13:25:00,72.01,72.01,71.88,71.88,4000.0,46.4079,46.4079,46.3241,46.3241,4000.0
2014-07-29 13:30:00,71.9,71.95,71.89,71.92,2100.0,46.337,46.3692,46.3305,46.3499,2100.0
2014-07-29 13:35:00,71.92,71.92,71.83,71.83,3400.0,46.3499,46.3499,46.2919,46.2919,3400.0
2014-07-29 13:40:00,71.83,71.83,71.77,71.78,3800.0,46.2919,46.2919,46.2532,46.2597,3800.0
2014-07-29 13:45:00,71.78,71.79,71.77,71.77,1500.0,46.2597,46.2661,46.2532,46.2532,1500.0
2014-07-29 13:50:00,71.77,71.8,71.76,71.8,5300.0,46.2532,46.2725,46.2468,46.2725,5300.0
2014-07-29 13:55:00,71.81,71.82,71.78,71.78,13100.0,46.279,46.2854,46.2597,46.2597,13100.0
2014-07-29 14:00:00,71.79,71.81,71.78,71.79,4000.0,46.2661,46.279,46.2597,46.2661,4000.0
2014-07-29 14:05:00,71.79,71.81,71.78,71.8,6200.0,46.2661,46.279,46.2597,46.2725,6200.0
2014-07-29 14:10:00,71.8,71.8,71.76,71.76,11600.0,46.2725,46.2725,46.2468,46.2468,11600.0
2014-07-29 14:15:00,71.74,71.77,71.66,71.66,15800.0,46.2339,46.2532,46.1823,46.1823,15800.0
2014-07-29 14:20:00,71.64,71.66,71.53,71.55,14100.0,46.1694,46.1823,46.0985,46.1114,14100.0
2014-07-29 14:25:00,71.53,71.58,71.46,71.58,16200.0,46.0985,46.1308,46.0534,46.1308,16200.0
2014-07-29 14:30:00,71.58,71.6,71.55,71.58,6200.0,46.1308,46.1437,46.1114,46.1308,6200.0
2014-07-29 14:35:00,71.59,71.61,71.52,71.55,9200.0,46.1372,46.1501,46.0921,46.1114,9200.0
2014-07-29 14:40:00,71.55,71.61,71.52,71.52,7400.0,46.1114,46.1501,46.0921,46.0921,7400.0
2014-07-29 14:45:00,71.51,71.63,71.51,71.59,8900.0,46.0857,46.163,46.0857,46.1372,8900.0
2014-07-29 14:50:00,71.57,71.57,71.49,71.52,6700.0,46.1243,46.1243,46.0728,46.0921,6700.0
2014-07-29 14:55:00,71.51,71.58,71.5,71.55,28300.0,46.0857,46.1308,46.0792,46.1114,28300.0
2014-07-29 15:00:00,71.54,71.57,71.48,71.57,11000.0,46.105,46.1243,46.0663,46.1243,11000.0
2014-07-29 15:05:00,71.57,71.58,71.53,71.53,15600.0,46.1243,46.1308,46.0985,46.0985,15600.0
2014-07-29 15:10:00,71.54,71.57,71.53,71.55,18600.0,46.105,46.1243,46.0985,46.1114,18600.0
2014-07-29 15:15:00,71.56,71.56,71.51,71.53,23200.0,46.1179,46.1179,46.0857,46.0985,23200.0
2014-07-29 15:20:00,71.54,71.59,71.49,71.54,16400.0,46.105,46.1372,46.0728,46.105,16400.0
2014-07-29 15:25:00,71.53,71.53,71.45,71.47,28300.0,46.0985,46.0985,46.047,46.0599,28300.0
2014-07-29 15:30:00,71.47,71.47,71.41,71.44,33700.0,46.0599,46.0599,46.0212,46.0405,33700.0
2014-07-29 15:35:00,71.43,71.53,71.42,71.52,38500.0,46.0341,46.0985,46.0277,46.0921,38500.0
2014-07-29 15:40:00,71.51,71.51,71.39,71.39,43800.0,46.0857,46.0857,46.0083,46.0083,43800.0
2014-07-29 15:45:00,71.39,71.46,71.35,71.46,39700.0,46.0083,46.0534,45.9825,46.0534,39700.0
2014-07-29 15:50:00,71.45,71.46,71.35,71.35,36400.0,46.047,46.0534,45.9825,45.9825,36400.0
2014-07-29 15:55:00,71.34,71.41,71.31,71.41,126500.0,45.9761,46.0212,45.9568,46.0212,126500.0
2014-07-30 09:30:00,72.06,72.39,72.06,72.31,29200.0,46.4401,46.6528,46.4401,46.6012,29200.0
2014-07-30 09:35:00,72.32,72.34,71.86,71.86,27300.0,46.6077,46.6206,46.3112,46.3112,27300.0
2014-07-30 09:40:00,71.85,72.11,71.85,72.04,27300.0,46.3048,46.4723,46.3048,46.4272,27300.0
2014-07-30 09:45:00,72.04,72.14,71.88,71.98,21500.0,46.4272,46.4917,46.3241,46.3886,21500.0
2014-07-30 09:50:00,71.99,72.12,71.89,71.98,11500.0,46.395,46.4788,46.3305,46.3886,11500.0
2014-07-30 09:55:00,72.0,72.03,71.7,71.7,11000.0,46.4014,46.4208,46.2081,46.2081,11000.0
2014-07-30 10:00:00,71.67,71.7,71.51,71.51,9900.0,46.1888,46.2081,46.0857,46.0857,9900.0
2014-07-30 10:05:00,71.51,71.6,71.4,71.55,9700.0,46.0857,46.1437,46.0148,46.1114,9700.0
2014-07-30 10:10:00,71.54,71.59,71.4,71.4,10700.0,46.105,46.1372,46.0148,46.0148,10700.0
2014-07-30 10:15:00,71.4,71.69,71.38,71.69,15800.0,46.0148,46.2017,46.0019,46.2017,15800.0
2014-07-30 10:20:00,71.69,71.75,71.56,71.57,13500.0,46.2017,46.2403,46.1179,46.1243,13500.0
2014-07-30 10:25:00,71.54,71.77,71.51,71.77,7000.0,46.105,46.2532,46.0857,46.2532,7000.0
2014-07-30 10:30:00,71.74,71.87,71.74,71.83,7800.0,46.2339,46.3177,46.2339,46.2919,7800.0
2014-07-30 10:35:00,71.86,71.96,71.73,71.73,9600.0,46.3112,46.3757,46.2274,46.2274,9600.0
2014-07-30 10:40:00,71.75,71.83,71.65,71.65,14100.0,46.2403,46.2919,46.1759,46.1759,14100.0
2014-07-30 10:45:00,71.62,71.73,71.57,71.66,12600.0,46.1565,46.2274,46.1243,46.1823,12600.0
2014-07-30 10:50:00,71.63,71.77,71.62,71.64,3800.0,46.163,46.2532,46.1565,46.1694,3800.0
2014-07-30 10:55:00,71.65,71.69,71.55,71.61,13600.0,46.1759,46.2017,46.1114,46.1501,13600.0
2014-07-30 11:00:00,71.58,71.67,71.5,71.61,17100.0,46.1308,46.1888,46.0792,46.1501,17100.0
2014-07-30 11:05:00,71.59,71.75,71.56,71.64,36500.0,46.1372,46.2403,46.1179,46.1694,36500.0
2014-07-30 11:10:00,71.68,71.7,71.58,71.6,6100.0,46.1952,46.2081,46.1308,46.1437,6100.0
2014-07-30 11:15:00,71.66,71.72,71.63,71.71,35300.0,46.1823,46.221,46.163,46.2145,35300.0
2014-07-30 11:20:00,71.68,71.75,71.58,71.71,28400.0,46.1952,46.2403,46.1308,46.2145,28400.0
2014-07-30 11:25:00,71.69,71.69,71.59,71.62,4900.0,46.2017,46.2017,46.1372,46.1565,4900.0
2014-07-30 11:30:00,71.62,71.64,71.56,71.59,11100.0,46.1565,46.1694,46.1179,46.1372,11100.0
2014-07-30 11:35:00,71.57,71.57,71.49,71.5,9400.0,46.1243,46.1243,46.0728,46.0792,9400.0
2014-07-30 11:40:00,71.49,71.55,71.45,71.54,16100.0,46.0728,46.1114,46.047,46.105,16100.0
2014-07-30 11:45:00,71.49,71.58,71.47,71.5,12400.0,46.0728,46.1308,46.0599,46.0792,12400.0
2014-07-30 11:50:00,71.5,71.61,71.43,71.46,7200.0,46.0792,46.1501,46.0341,46.0534,7200.0
2014-07-30 11:55:00,71.47,71.53,71.43,71.43,7600.0,46.0599,46.0985,46.0341,46.0341,7600.0
2014-07-30 12:00:00,71.45,71.49,71.43,71.49,4000.0,46.047,46.0728,46.0341,46.0728,4000.0
2014-07-30 12:05:00,71.5,71.51,71.43,71.51,10800.0,46.0792,46.0857,46.0341,46.0857,10800.0
2014-07-30 12:10:00,71.53,71.65,71.52,71.58,4800.0,46.0985,46.1759,46.0921,46.1308,4800.0
2014-07-30 12:15:00,71.58,71.66,71.58,71.6,3900.0,46.1308,46.1823,46.1308,46.1437,3900.0
2014-07-30 12:20:00,71.6,71.7,71.59,71.67,4100.0,46.1437,46.2081,46.1372,46.1888,4100.0
2014-07-30 12:25:00,71.69,71.72,71.63,71.67,7700.0,46.2017,46.221,46.163,46.1888,7700.0
2014-07-30 12:30:00,71.69,71.69,71.58,71.6,2600.0,46.2017,46.2017,46.1308,46.1437,2600.0
2014-07-30 12:35:00,71.63,71.75,71.61,71.72,4700.0,46.163,46.2403,46.1501,46.221,4700.0
2014-07-30 12:40:00,71.7,71.7,71.63,71.67,2300.0,46.2081,46.2081,46.163,46.1888,2300.0
2014-07-30 12:45:00,71.67,71.73,71.67,71.73,3500.0,46.1888,46.2274,46.1888,46.2274,3500.0
2014-07-30 12:50:00,71.7,71.71,71.66,71.69,9700.0,46.2081,46.2145,46.1823,46.2017,9700.0
2014-07-30 12:55:00,71.7,71.7,71.64,71.66,2100.0,46.2081,46.2081,46.1694,46.1823,2100.0
2014-07-30 13:00:00,71.66,71.74,71.62,71.62,4400.0,46.1823,46.2339,46.1565,46.1565,4400.0
2014-07-30 13:05:00,71.62,71.72,71.59,71.65,6400.0,46.1565,46.221,46.1372,46.1759,6400.0
2014-07-30 13:10:00,71.65,71.72,71.65,71.7,2200.0,46.1759,46.221,46.1759,46.2081,2200.0
2014-07-30 13:15:00,71.7,71.7,71.66,71.67,3500.0,46.2081,46.2081,46.1823,46.1888,3500.0
2014-07-30 13:20:00,71.67,71.72,71.67,71.68,3700.0,46.1888,46.221,46.1888,46.1952,3700.0
2014-07-30 13:25:00,71.67,71.7,71.61,71.7,6100.0,46.1888,46.2081,46.1501,46.2081,6100.0
2014-07-30 13:30:00,71.71,71.77,71.67,71.75,6900.0,46.2145,46.2532,46.1888,46.2403,6900.0
2014-07-30 13:35:00,71.73,71.74,71.67,71.68,2500.0,46.2274,46.2339,46.1888,46.1952,2500.0
2014-07-30 13:40:00,71.68,71.77,71.68,71.77,2400.0,46.1952,46.2532,46.1952,46.2532,2400.0
2014-07-30 13:45:00,71.77,71.77,71.71,71.73,4400.0,46.2532,46.2532,46.2145,46.2274,4400.0
2014-07-30 13:50:00,71.75,71.81,71.75,71.75,5000.0,46.2403,46.279,46.2403,46.2403,5000.0
2014-07-30 13:55:00,71.78,71.89,71.78,71.89,4800.0,46.2597,46.3305,46.2597,46.3305,4800.0
2014-07-30 14:00:00,71.86,72.05,71.75,71.96,20300.0,46.3112,46.4337,46.2403,46.3757,20300.0
2014-07-30 14:05:00,71.93,72.04,71.88,72.01,12100.0,46.3563,46.4272,46.3241,46.4079,12100.0
2014-07-30 14:10:00,71.98,72.18,71.98,72.16,8500.0,46.3886,46.5174,46.3886,46.5046,8500.0
2014-07-30 14:15:00,72.16,72.21,72.1,72.17,7100.0,46.5046,46.5368,46.4659,46.511,7100.0
2014-07-30 14:20:00,72.18,72.18,71.98,72.09,7600.0,46.5174,46.5174,46.3886,46.4594,7600.0
2014-07-30 14:25:00,72.09,72.17,72.06,72.15,9000.0,46.4594,46.511,46.4401,46.4981,9000.0
2014-07-30 14:30:00,72.14,72.19,72.03,72.07,9400.0,46.4917,46.5239,46.4208,46.4466,9400.0
2014-07-30 14:35:00,72.07,72.14,72.06,72.12,20200.0,46.4466,46.4917,46.4401,46.4788,20200.0
2014-07-30 14:40:00,72.12,72.14,72.06,72.1,5100.0,46.4788,46.4917,46.4401,46.4659,5100.0
2014-07-30 14:45:00,72.08,72.08,71.9,71.94,10400.0,46.453,46.453,46.337,46.3628,10400.0
2014-07-30 14:50:00,71.95,72.03,71.91,71.97,7400.0,46.3692,46.4208,46.3434,46.3821,7400.0
2014-07-30 14:55:00,71.97,71.98,71.92,71.95,6900.0,46.3821,46.3886,46.3499,46.3692,6900.0
2014-07-30 15:00:00,71.97,71.97,71.79,71.84,13700.0,46.3821,46.3821,46.2661,46.2983,13700.0
2014-07-30 15:05:00,71.81,71.84,71.78,71.82,10600.0,46.279,46.2983,46.2597,46.2854,10600.0
2014-07-30 15:10:00,71.84,71.86,71.73,71.79,13300.0,46.2983,46.3112,46.2274,46.2661,13300.0
2014-07-30 15:15:00,71.79,71.94,71.79,71.91,13200.0,46.2661,46.3628,46.2661,46.3434,13200.0
2014-07-30 15:20:00,71.9,71.98,71.9,71.93,20400.0,46.337,46.3886,46.337,46.3563,20400.0
2014-07-30 15:25:00,71.92,71.99,71.9,71.96,17100.0,46.3499,46.395,46.337,46.3757,17100.0
2014-07-30 15:30:00,71.95,72.07,71.94,72.0,21400.0,46.3692,46.4466,46.3628,46.4014,21400.0
2014-07-30 15:35:00,71.99,72.03,71.98,71.98,15800.0,46.395,46.4208,46.3886,46.3886,15800.0
2014-07-30 15:40:00,71.97,72.02,71.96,71.97,20600.0,46.3821,46.4143,46.3757,46.3821,20600.0
2014-07-30 15:45:00,71.97,71.98,71.92,71.95,49600.0,46.3821,46.3886,46.3499,46.3692,49600.0
2014-07-30 15:50:00,71.95,71.98,71.92,71.96,38100.0,46.3692,46.3886,46.3499,46.3757,38100.0
2014-07-30 15:55:00,71.95,71.98,71.88,71.89,44800.0,46.3692,46.3886,46.3241,46.3305,44800.0
2014-07-31 09:30:00,71.55,71.71,71.38,71.58,19900.0,46.1114,46.2145,46.0019,46.1308,19900.0
2014-07-31 09:35:00,71.55,71.91,71.55,71.77,8100.0,46.1114,46.3434,46.1114,46.2532,8100.0
2014-07-31 09:40:00,71.84,71.84,71.49,71.68,16700.0,46.2983,46.2983,46.0728,46.1952,16700.0
2014-07-31 09:45:00,71.67,71.81,71.57,71.72,11500.0,46.1888,46.279,46.1243,46.221,11500.0
2014-07-31 09:50:00,71.73,71.87,71.69,71.78,9500.0,46.2274,46.3177,46.2017,46.2597,9500.0
2014-07-31 09:55:00,71.76,71.81,71.5,71.54,8000.0,46.2468,46.279,46.0792,46.105,8000.0
2014-07-31 10:00:00,71.47,71.7,71.36,71.64,27500.0,46.0599,46.2081,45.989,46.1694,27500.0
2014-07-31 10:05:00,71.67,71.78,71.5,71.59,17700.0,46.1888,46.2597,46.0792,46.1372,17700.0
2014-07-31 10:10:00,71.59,71.88,71.55,71.84,24600.0,46.1372,46.3241,46.1114,46.2983,24600.0
2014-07-31 10:15:00,71.83,71.83,71.67,71.72,14200.0,46.2919,46.2919,46.1888,46.221,14200.0
2014-07-31 10:20:00,71.72,71.72,71.55,71.55,11800.0,46.221,46.221,46.1114,46.1114,11800.0
2014-07-31 10:25:00,71.56,71.56,71.35,71.36,25800.0,46.1179,46.1179,45.9825,45.989,25800.0
2014-07-31 10:30:00,71.35,71.39,71.13,71.14,15900.0,45.9825,46.0083,45.8408,45.8472,15900.0
2014-07-31 10:35:00,71.14,71.27,71.1,71.21,12500.0,45.8472,45.931,45.8214,45.8923,12500.0
2014-07-31 10:40:00,71.25,71.43,71.25,71.38,14500.0,45.9181,46.0341,45.9181,46.0019,14500.0
2014-07-31 10:45:00,71.39,71.46,71.25,71.43,18200.0,46.0083,46.0534,45.9181,46.0341,18200.0
2014-07-31 10:50:00,71.42,71.43,71.27,71.3,11500.0,46.0277,46.0341,45.931,45.9503,11500.0
2014-07-31 10:55:00,71.28,71.28,71.11,71.14,13400.0,45.9374,45.9374,45.8279,45.8472,13400.0
2014-07-31 11:00:00,71.18,71.31,71.18,71.29,8200.0,45.873,45.9568,45.873,45.9439,8200.0
2014-07-31 11:05:00,71.3,71.35,71.24,71.34,20000.0,45.9503,45.9825,45.9116,45.9761,20000.0
2014-07-31 11:10:00,71.3,71.36,71.18,71.24,31700.0,45.9503,45.989,45.873,45.9116,31700.0
2014-07-31 11:15:00,71.23,71.36,71.21,71.32,39300.0,45.9052,45.989,45.8923,45.9632,39300.0
2014-07-31 11:20:00,71.29,71.3,71.23,71.29,11600.0,45.9439,45.9503,45.9052,45.9439,11600.0
2014-07-31 11:25:00,71.28,71.38,71.25,71.37,17200.0,45.9374,46.0019,45.9181,45.9954,17200.0
2014-07-31 11:30:00,71.38,71.38,71.23,71.29,8300.0,46.0019,46.0019,45.9052,45.9439,8300.0
2014-07-31 11:35:00,71.25,71.35,71.21,71.33,15200.0,45.9181,45.9825,45.8923,45.9696,15200.0
2014-07-31 11:40:00,71.33,71.4,71.25,71.25,10200.0,45.9696,46.0148,45.9181,45.9181,10200.0
2014-07-31 11:45:00,71.25,71.33,71.21,71.24,13400.0,45.9181,45.9696,45.8923,45.9116,13400.0
2014-07-31 11:50:00,71.22,71.26,71.11,71.18,37700.0,45.8988,45.9245,45.8279,45.873,37700.0
2014-07-31 11:55:00,71.19,71.25,71.07,71.12,15600.0,45.8794,45.9181,45.8021,45.8343,15600.0
2014-07-31 12:00:00,71.09,71.27,71.07,71.27,11700.0,45.815,45.931,45.8021,45.931,11700.0
2014-07-31 12:05:00,71.26,71.4,71.25,71.35,11300.0,45.9245,46.0148,45.9181,45.9825,11300.0
2014-07-31 12:10:00,71.35,71.35,71.14,71.27,22200.0,45.9825,45.9825,45.8472,45.931,22200.0
2014-07-31 12:15:00,71.24,71.28,71.18,71.21,4800.0,45.9116,45.9374,45.873,45.8923,4800.0
2014-07-31 12:20:00,71.21,71.27,71.18,71.25,16100.0,45.8923,45.931,45.873,45.9181,16100.0
2014-07-31 12:25:00,71.21,71.23,71.15,71.19,9000.0,45.8923,45.9052,45.8536,45.8794,9000.0
2014-07-31 12:30:00,71.19,71.33,71.16,71.32,10900.0,45.8794,45.9696,45.8601,45.9632,10900.0
2014-07-31 12:35:00,71.32,71.32,71.18,71.26,4000.0,45.9632,45.9632,45.873,45.9245,4000.0
2014-07-31 12:40:00,71.26,71.35,71.23,71.33,4900.0,45.9245,45.9825,45.9052,45.9696,4900.0
2014-07-31 12:45:00,71.31,71.45,71.31,71.42,8300.0,45.9568,46.047,45.9568,46.0277,8300.0
2014-07-31 12:50:00,71.42,71.47,71.37,71.47,7200.0,46.0277,46.0599,45.9954,46.0599,7200.0
2014-07-31 12:55:00,71.47,71.57,71.47,71.57,6800.0,46.0599,46.1243,46.0599,46.1243,6800.0
2014-07-31 13:00:00,71.56,71.57,71.48,71.53,4900.0,46.1179,46.1243,46.0663,46.0985,4900.0
2014-07-31 13:05:00,71.56,71.56,71.48,71.52,3500.0,46.1179,46.1179,46.0663,46.0921,3500.0
2014-07-31 13:10:00,71.52,71.52,71.47,71.5,1800.0,46.0921,46.0921,46.0599,46.0792,1800.0
2014-07-31 13:15:00,71.48,71.48,71.33,71.4,5300.0,46.0663,46.0663,45.9696,46.0148,5300.0
2014-07-31 13:20:00,71.4,71.41,71.27,71.31,4100.0,46.0148,46.0212,45.931,45.9568,4100.0
2014-07-31 13:25:00,71.3,71.41,71.3,71.41,3600.0,45.9503,46.0212,45.9503,46.0212,3600.0
2014-07-31 13:30:00,71.4,71.53,71.38,71.53,3700.0,46.0148,46.0985,46.0019,46.0985,3700.0
2014-07-31 13:35:00,71.56,71.61,71.52,71.55,5600.0,46.1179,46.1501,46.0921,46.1114,5600.0
2014-07-31 13:40:00,71.52,71.57,71.51,71.51,7400.0,46.0921,46.1243,46.0857,46.0857,7400.0
2014-07-31 13:45:00,71.5,71.51,71.42,71.51,6800.0,46.0792,46.0857,46.0277,46.0857,6800.0
2014-07-31 13:50:00,71.51,71.55,71.47,71.51,8800.0,46.0857,46.1114,46.0599,46.0857,8800.0
2014-07-31 13:55:00,71.49,71.58,71.49,71.56,9000.0,46.0728,46.1308,46.0728,46.1179,9000.0
2014-07-31 14:00:00,71.57,71.65,71.55,71.62,9500.0,46.1243,46.1759,46.1114,46.1565,9500.0
2014-07-31 14:05:00,71.6,71.68,71.58,71.59,9500.0,46.1437,46.1952,46.1308,46.1372,9500.0
2014-07-31 14:10:00,71.58,71.63,71.54,71.56,7800.0,46.1308,46.163,46.105,46.1179,7800.0
2014-07-31 14:15:00,71.57,71.6,71.5,71.53,5800.0,46.1243,46.1437,46.0792,46.0985,5800.0
2014-07-31 14:20:00,71.52,71.58,71.5,71.5,5700.0,46.0921,46.1308,46.0792,46.0792,5700.0
2014-07-31 14:25:00,71.49,71.62,71.49,71.62,5500.0,46.0728,46.1565,46.0728,46.1565,5500.0
2014-07-31 14:30:00,71.61,71.61,71.53,71.54,9200.0,46.1501,46.1501,46.0985,46.105,9200.0
2014-07-31 14:35:00,71.52,71.53,71.43,71.5,12000.0,46.0921,46.0985,46.0341,46.0792,12000.0
2014-07-31 14:40:00,71.49,71.5,71.38,71.4,19800.0,46.0728,46.0792,46.0019,46.0148,19800.0
2014-07-31 14:45:00,71.41,71.48,71.35,71.44,25000.0,46.0212,46.0663,45.9825,46.0405,25000.0
2014-07-31 14:50:00,71.45,71.49,71.38,71.41,17500.0,46.047,46.0728,46.0019,46.0212,17500.0
2014-07-31 14:55:00,71.39,71.48,71.39,71.45,19800.0,46.0083,46.0663,46.0083,46.047,19800.0
2014-07-31 15:00:00,71.44,71.54,71.42,71.52,19000.0,46.0405,46.105,46.0277,46.0921,19000.0
2014-07-31 15:05:00,71.53,71.6,71.5,71.55,21900.0,46.0985,46.1437,46.0792,46.1114,21900.0
2014-07-31 15:10:00,71.56,71.56,71.44,71.46,22900.0,46.1179,46.1179,46.0405,46.0534,22900.0
2014-07-31 15:15:00,71.47,71.51,71.44,71.48,36300.0,46.0599,46.0857,46.0405,46.0663,36300.0
2014-07-31 15:20:00,71.47,71.55,71.43,71.53,37400.0,46.0599,46.1114,46.0341,46.0985,37400.0
2014-07-31 15:25:00,71.54,71.56,71.44,71.52,20100.0,46.105,46.1179,46.0405,46.0921,20100.0
2014-07-31 15:30:00,71.51,71.57,71.47,71.56,24900.0,46.0857,46.1243,46.0599,46.1179,24900.0
2014-07-31 15:35:00,71.56,71.69,71.54,71.66,26400.0,46.1179,46.2017,46.105,46.1823,26400.0
2014-07-31 15:40:00,71.66,71.7,71.59,71.6,23900.0,46.1823,46.2081,46.1372,46.1437,23900.0
2014-07-31 15:45:00,71.59,71.64,71.56,71.61,30600.0,46.1372,46.1694,46.1179,46.1501,30600.0
2014-07-31 15:50:00,71.6,71.6,71.52,71.58,59800.0,46.1437,46.1437,46.0921,46.1308,59800.0
2014-07-31 15:55:00,71.58,71.61,71.48,71.51,75900.0,46.1308,46.1501,46.0663,46.0857,75900.0
2014-08-01 09:30:00,71.37,71.52,71.21,71.34,25000.0,45.9954,46.0921,45.8923,45.9761,25000.0
2014-08-01 09:35:00,71.39,72.05,71.39,72.01,18900.0,46.0083,46.4337,46.0083,46.4079,18900.0
2014-08-01 09:40:00,72.0,72.12,71.68,71.68,12400.0,46.4014,46.4788,46.1952,46.1952,12400.0
2014-08-01 09:45:00,71.68,71.81,71.66,71.72,14600.0,46.1952,46.279,46.1823,46.221,14600.0
2014-08-01 09:50:00,71.72,71.8,71.65,71.78,10600.0,46.221,46.2725,46.1759,46.2597,10600.0
2014-08-01 09:55:00,71.78,71.85,71.67,71.67,12100.0,46.2597,46.3048,46.1888,46.1888,12100.0
2014-08-01 10:00:00,71.7,71.83,71.64,71.75,14700.0,46.2081,46.2919,46.1694,46.2403,14700.0
2014-08-01 10:05:00,71.74,71.75,71.57,71.57,25800.0,46.2339,46.2403,46.1243,46.1243,25800.0
2014-08-01 10:10:00,71.56,71.67,71.4,71.48,35900.0,46.1179,46.1888,46.0148,46.0663,35900.0
2014-08-01 10:15:00,71.47,71.69,71.45,71.54,29100.0,46.0599,46.2017,46.047,46.105,29100.0
2014-08-01 10:20:00,71.55,71.79,71.55,71.77,9200.0,46.1114,46.2661,46.1114,46.2532,9200.0
2014-08-01 10:25:00,71.77,71.91,71.75,71.86,12600.0,46.2532,46.3434,46.2403,46.3112,12600.0
2014-08-01 10:30:00,71.86,71.86,71.48,71.58,12500.0,46.3112,46.3112,46.0663,46.1308,12500.0
2014-08-01 10:35:00,71.57,71.75,71.57,71.71,5900.0,46.1243,46.2403,46.1243,46.2145,5900.0
2014-08-01 10:40:00,71.71,71.76,71.6,71.63,11500.0,46.2145,46.2468,46.1437,46.163,11500.0
2014-08-01 10:45:00,71.65,71.7,71.53,71.55,11000.0,46.1759,46.2081,46.0985,46.1114,11000.0
2014-08-01 10:50:00,71.55,71.6,71.5,71.57,14600.0,46.1114,46.1437,46.0792,46.1243,14600.0
2014-08-01 10:55:00,71.57,71.63,71.48,71.56,19600.0,46.1243,46.163,46.0663,46.1179,19600.0
2014-08-01 11:00:00,71.53,71.6,71.51,71.54,11300.0,46.0985,46.1437,46.0857,46.105,11300.0
2014-08-01 11:05:00,71.53,71.55,71.46,71.54,14300.0,46.0985,46.1114,46.0534,46.105,14300.0
2014-08-01 11:10:00,71.49,71.6,71.44,71.59,19500.0,46.0728,46.1437,46.0405,46.1372,19500.0
2014-08-01 11:15:00,71.6,71.62,71.52,71.55,21000.0,46.1437,46.1565,46.0921,46.1114,21000.0
2014-08-01 11:20:00,71.57,71.68,71.53,71.65,17600.0,46.1243,46.1952,46.0985,46.1759,17600.0
2014-08-01 11:25:00,71.65,71.72,71.62,71.69,27200.0,46.1759,46.221,46.1565,46.2017,27200.0
2014-08-01 11:30:00,71.68,71.76,71.54,71.54,19600.0,46.1952,46.2468,46.105,46.105,19600.0
2014-08-01 11:35:00,71.55,71.58,71.49,71.54,10400.0,46.1114,46.1308,46.0728,46.105,10400.0
2014-08-01 11:40:00,71.57,71.64,71.51,71.55,9100.0,46.1243,46.1694,46.0857,46.1114,9100.0
2014-08-01 11:45:00,71.56,71.58,71.42,71.42,13000.0,46.1179,46.1308,46.0277,46.0277,13000.0
2014-08-01 11:50:00,71.42,71.44,71.29,71.37,8700.0,46.0277,46.0405,45.9439,45.9954,8700.0
2014-08-01 11:55:00,71.37,71.38,71.28,71.34,17400.0,45.9954,46.0019,45.9374,45.9761,17400.0
2014-08-01 12:00:00,71.36,71.44,71.28,71.44,8700.0,45.989,46.0405,45.9374,46.0405,8700.0
2014-08-01 12:05:00,71.46,71.47,71.35,71.37,4100.0,46.0534,46.0599,45.9825,45.9954,4100.0
2014-08-01 12:10:00,71.33,71.41,71.31,71.4,6300.0,45.9696,46.0212,45.9568,46.0148,6300.0
2014-08-01 12:15:00,71.41,71.57,71.39,71.52,9200.0,46.0212,46.1243,46.0083,46.0921,9200.0
2014-08-01 12:20:00,71.5,71.56,71.46,71.5,4900.0,46.0792,46.1179,46.0534,46.0792,4900.0
2014-08-01 12:25:00,71.48,71.49,71.36,71.48,7200.0,46.0663,46.0728,45.989,46.0663,7200.0
2014-08-01 12:30:00,71.46,71.51,71.44,71.5,6700.0,46.0534,46.0857,46.0405,46.0792,6700.0
2014-08-01 12:35:00,71.5,71.56,71.45,71.47,10600.0,46.0792,46.1179,46.047,46.0599,10600.0
2014-08-01 12:40:00,71.46,71.57,71.46,71.55,6800.0,46.0534,46.1243,46.0534,46.1114,6800.0
2014-08-01 12:45:00,71.54,71.56,71.51,71.52,14500.0,46.105,46.1179,46.0857,46.0921,14500.0
2014-08-01 12:50:00,71.52,71.73,71.52,71.72,35400.0,46.0921,46.2274,46.0921,46.221,35400.0
2014-08-01 12:55:00,71.74,71.86,71.73,71.81,13200.0,46.2339,46.3112,46.2274,46.279,13200.0
2014-08-01 13:00:00,71.82,71.83,71.7,71.76,7500.0,46.2854,46.2919,46.2081,46.2468,7500.0
2014-08-01 13:05:00,71.73,71.78,71.66,71.77,15200.0,46.2274,46.2597,46.1823,46.2532,15200.0
2014-08-01 13:10:00,71.79,71.86,71.79,71.79,8500.0,46.2661,46.3112,46.2661,46.2661,8500.0
2014-08-01 13:15:00,71.81,71.81,71.7,71.79,14900.0,46.279,46.279,46.2081,46.2661,14900.0
2014-08-01 13:20:00,71.8,71.89,71.8,71.87,15500.0,46.2725,46.3305,46.2725,46.3177,15500.0
2014-08-01 13:25:00,71.86,72.02,71.83,72.02,12900.0,46.3112,46.4143,46.2919,46.4143,12900.0
2014-08-01 13:30:00,72.02,72.02,71.93,71.94,14100.0,46.4143,46.4143,46.3563,46.3628,14100.0
2014-08-01 13:35:00,71.92,72.0,71.89,71.99,10600.0,46.3499,46.4014,46.3305,46.395,10600.0
2014-08-01 13:40:00,71.99,72.01,71.86,71.94,9100.0,46.395,46.4079,46.3112,46.3628,9100.0
2014-08-01 13:45:00,71.93,71.99,71.86,71.94,7000.0,46.3563,46.395,46.3112,46.3628,7000.0
2014-08-01 13:50:00,71.94,71.94,71.79,71.84,6900.0,46.3628,46.3628,46.2661,46.2983,6900.0
2014-08-01 13:55:00,71.83,71.86,71.75,71.8,18800.0,46.2919,46.3112,46.2403,46.2725,18800.0
2014-08-01 14:00:00,71.81,71.85,71.73,71.73,8700.0,46.279,46.3048,46.2274,46.2274,8700.0
2014-08-01 14:05:00,71.74,71.84,71.67,71.84,10400.0,46.2339,46.2983,46.1888,46.2983,10400.0
2014-08-01 14:10:00,71.84,71.88,71.78,71.84,14800.0,46.2983,46.3241,46.2597,46.2983,14800.0
2014-08-01 14:15:00,71.82,71.87,71.81,71.87,6300.0,46.2854,46.3177,46.279,46.3177,6300.0
2014-08-01 14:20:00,71.86,71.88,71.79,71.79,8700.0,46.3112,46.3241,46.2661,46.2661,8700.0
2014-08-01 14:25:00,71.77,71.77,71.71,71.71,7300.0,46.2532,46.2532,46.2145,46.2145,7300.0
2014-08-01 14:30:00,71.72,71.79,71.71,71.74,9900.0,46.221,46.2661,46.2145,46.2339,9900.0
2014-08-01 14:35:00,71.76,71.84,71.72,71.84,8700.0,46.2468,46.2983,46.221,46.2983,8700.0
2014-08-01 14:40:00,71.83,71.87,71.8,71.86,9500.0,46.2919,46.3177,46.2725,46.3112,9500.0
2014-08-01 14:45:00,71.86,71.86,71.74,71.75,13000.0,46.3112,46.3112,46.2339,46.2403,13000.0
2014-08-01 14:50:00,71.76,71.8,71.68,71.68,9100.0,46.2468,46.2725,46.1952,46.1952,9100.0
2014-08-01 14:55:00,71.67,71.79,71.67,71.75,9400.0,46.1888,46.2661,46.1888,46.2403,9400.0
2014-08-01 15:00:00,71.75,71.79,71.69,71.74,11600.0,46.2403,46.2661,46.2017,46.2339,11600.0
2014-08-01 15:05:00,71.74,71.79,71.73,71.74,11200.0,46.2339,46.2661,46.2274,46.2339,11200.0
2014-08-01 15:10:00,71.75,71.78,71.66,71.67,13800.0,46.2403,46.2597,46.1823,46.1888,13800.0
2014-08-01 15:15:00,71.69,71.8,71.69,71.79,13800.0,46.2017,46.2725,46.2017,46.2661,13800.0
2014-08-01 15:20:00,71.78,71.8,71.72,71.77,18000.0,46.2597,46.2725,46.221,46.2532,18000.0
2014-08-01 15:25:00,71.75,71.76,71.65,71.66,12800.0,46.2403,46.2468,46.1759,46.1823,12800.0
2014-08-01 15:30:00,71.65,71.66,71.59,71.63,13200.0,46.1759,46.1823,46.1372,46.163,13200.0
2014-08-01 15:35:00,71.63,71.71,71.62,71.7,16000.0,46.163,46.2145,46.1565,46.2081,16000.0
2014-08-01 15:40:00,71.71,71.72,71.57,71.57,19400.0,46.2145,46.221,46.1243,46.1243,19400.0
2014-08-01 15:45:00,71.57,71.62,71.52,71.59,33400.0,46.1243,46.1565,46.0921,46.1372,33400.0
2014-08-01 15:50:00,71.58,71.59,71.48,71.57,33700.0,46.1308,46.1372,46.0663,46.1243,33700.0
2014-08-01 15:55:00,71.59,71.68,71.59,71.64,68400.0,46.1372,46.1952,46.1372,46.1694,68400.0
2014-08-04 09:30:00,71.41,71.75,71.41,71.75,40100.0,46.0212,46.2403,46.0212,46.2403,40100.0
2014-08-04 09:35:00,71.75,72.08,71.69,71.87,15200.0,46.2403,46.453,46.2017,46.3177,15200.0
2014-08-04 09:40:00,71.9,71.9,71.66,71.73,12800.0,46.337,46.337,46.1823,46.2274,12800.0
2014-08-04 09:45:00,71.73,71.79,71.59,71.62,20700.0,46.2274,46.2661,46.1372,46.1565,20700.0
2014-08-04 09:50:00,71.64,71.75,71.61,71.71,18300.0,46.1694,46.2403,46.1501,46.2145,18300.0
2014-08-04 09:55:00,71.68,71.73,71.65,71.67,13000.0,46.1952,46.2274,46.1759,46.1888,13000.0
2014-08-04 10:00:00,71.67,71.69,71.59,71.68,14700.0,46.1888,46.2017,46.1372,46.1952,14700.0
2014-08-04 10:05:00,71.69,71.72,71.59,71.6,31100.0,46.2017,46.221,46.1372,46.1437,31100.0
2014-08-04 10:10:00,71.62,71.66,71.36,71.51,31900.0,46.1565,46.1823,45.989,46.0857,31900.0
2014-08-04 10:15:00,71.56,71.61,71.42,71.49,10000.0,46.1179,46.1501,46.0277,46.0728,10000.0
2014-08-04 10:20:00,71.48,71.67,71.48,71.63,7600.0,46.0663,46.1888,46.0663,46.163,7600.0
2014-08-04 10:25:00,71.62,71.69,71.56,71.56,5400.0,46.1565,46.2017,46.1179,46.1179,5400.0
2014-08-04 10:30:00,71.55,71.73,71.47,71.5,33700.0,46.1114,46.2274,46.0599,46.0792,33700.0
2014-08-04 10:35:00,71.52,71.58,71.46,71.54,7900.0,46.0921,46.1308,46.0534,46.105,7900.0
2014-08-04 10:40:00,71.5,71.57,71.46,71.5,10100.0,46.0792,46.1243,46.0534,46.0792,10100.0
2014-08-04 10:45:00,71.5,71.59,71.43,71.49,19200.0,46.0792,46.1372,46.0341,46.0728,19200.0
2014-08-04 10:50:00,71.52,71.54,71.47,71.5,4100.0,46.0921,46.105,46.0599,46.0792,4100.0
2014-08-04 10:55:00,71.5,71.5,71.37,71.47,21500.0,46.0792,46.0792,45.9954,46.0599,21500.0
2014-08-04 11:00:00,71.45,71.5,71.38,71.38,20800.0,46.047,46.0792,46.0019,46.0019,20800.0
2014-08-04 11:05:00,71.41,71.52,71.38,71.52,5800.0,46.0212,46.0921,46.0019,46.0921,5800.0
2014-08-04 11:10:00,71.52,71.56,71.41,71.52,7400.0,46.0921,46.1179,46.0212,46.0921,7400.0
2014-08-04 11:15:00,71.51,71.54,71.45,71.46,4900.0,46.0857,46.105,46.047,46.0534,4900.0
2014-08-04 11:20:00,71.45,71.53,71.43,71.51,3000.0,46.047,46.0985,46.0341,46.0857,3000.0
2014-08-04 11:25:00,71.51,71.58,71.49,71.53,3600.0,46.0857,46.1308,46.0728,46.0985,3600.0
2014-08-04 11:30:00,71.58,71.59,71.5,71.59,5900.0,46.1308,46.1372,46.0792,46.1372,5900.0
2014-08-04 11:35:00,71.6,71.61,71.51,71.53,7000.0,46.1437,46.1501,46.0857,46.0985,7000.0
2014-08-04 11:40:00,71.56,71.58,71.5,71.5,4700.0,46.1179,46.1308,46.0792,46.0792,4700.0
2014-08-04 11:45:00,71.48,71.58,71.48,71.55,9000.0,46.0663,46.1308,46.0663,46.1114,9000.0
2014-08-04 11:50:00,71.56,71.56,71.5,71.56,2200.0,46.1179,46.1179,46.0792,46.1179,2200.0
2014-08-04 11:55:00,71.57,71.61,71.55,71.55,3500.0,46.1243,46.1501,46.1114,46.1114,3500.0
2014-08-04 12:00:00,71.55,71.6,71.5,71.59,13400.0,46.1114,46.1437,46.0792,46.1372,13400.0
2014-08-04 12:05:00,71.59,71.63,71.55,71.59,12400.0,46.1372,46.163,46.1114,46.1372,12400.0
2014-08-04 12:10:00,71.57,71.62,71.57,71.61,3300.0,46.1243,46.1565,46.1243,46.1501,3300.0
2014-08-04 12:15:00,71.59,71.62,71.55,71.62,2600.0,46.1372,46.1565,46.1114,46.1565,2600.0
2014-08-04 12:20:00,71.62,71.7,71.57,71.68,8200.0,46.1565,46.2081,46.1243,46.1952,8200.0
2014-08-04 12:25:00,71.67,71.7,71.66,71.7,3700.0,46.1888,46.2081,46.1823,46.2081,3700.0
2014-08-04 12:30:00,71.71,71.72,71.65,71.68,6100.0,46.2145,46.221,46.1759,46.1952,6100.0
2014-08-04 12:35:00,71.68,71.71,71.64,71.71,6800.0,46.1952,46.2145,46.1694,46.2145,6800.0
2014-08-04 12:40:00,71.71,71.76,71.68,71.69,6800.0,46.2145,46.2468,46.1952,46.2017,6800.0
2014-08-04 12:45:00,71.7,71.76,71.69,71.73,5700.0,46.2081,46.2468,46.2017,46.2274,5700.0
2014-08-04 12:50:00,71.76,71.81,71.74,71.81,6200.0,46.2468,46.279,46.2339,46.279,6200.0
2014-08-04 12:55:00,71.82,71.82,71.78,71.81,5600.0,46.2854,46.2854,46.2597,46.279,5600.0
2014-08-04 13:00:00,71.8,71.83,71.8,71.81,8800.0,46.2725,46.2919,46.2725,46.279,8800.0
2014-08-04 13:05:00,71.81,71.82,71.78,71.81,8400.0,46.279,46.2854,46.2597,46.279,8400.0
2014-08-04 13:10:00,71.8,71.81,71.77,71.81,14400.0,46.2725,46.279,46.2532,46.279,14400.0
2014-08-04 13:15:00,71.81,71.84,71.78,71.84,6500.0,46.279,46.2983,46.2597,46.2983,6500.0
2014-08-04 13:20:00,71.85,71.87,71.84,71.87,3000.0,46.3048,46.3177,46.2983,46.3177,3000.0
2014-08-04 13:25:00,71.87,71.91,71.86,71.86,7700.0,46.3177,46.3434,46.3112,46.3112,7700.0
2014-08-04 13:30:00,71.85,71.9,71.83,71.87,7800.0,46.3048,46.337,46.2919,46.3177,7800.0
2014-08-04 13:35:00,71.89,71.95,71.89,71.91,14300.0,46.3305,46.3692,46.3305,46.3434,14300.0
2014-08-04 13:40:00,71.91,71.97,71.88,71.94,11800.0,46.3434,46.3821,46.3241,46.3628,11800.0
2014-08-04 13:45:00,71.92,71.98,71.9,71.94,15500.0,46.3499,46.3886,46.337,46.3628,15500.0
2014-08-04 13:50:00,71.94,71.96,71.91,71.91,7800.0,46.3628,46.3757,46.3434,46.3434,7800.0
2014-08-04 13:55:00,71.92,71.94,71.87,71.89,9400.0,46.3499,46.3628,46.3177,46.3305,9400.0
2014-08-04 14:00:00,71.89,71.94,71.89,71.92,16100.0,46.3305,46.3628,46.3305,46.3499,16100.0
2014-08-04 14:05:00,71.92,71.98,71.9,71.93,45400.0,46.3499,46.3886,46.337,46.3563,45400.0
2014-08-04 14:10:00,71.91,71.99,71.91,71.95,14900.0,46.3434,46.395,46.3434,46.3692,14900.0
2014-08-04 14:15:00,71.94,71.97,71.93,71.94,6600.0,46.3628,46.3821,46.3563,46.3628,6600.0
2014-08-04 14:20:00,71.94,71.95,71.91,71.95,6000.0,46.3628,46.3692,46.3434,46.3692,6000.0
2014-08-04 14:25:00,71.95,72.0,71.94,71.97,16600.0,46.3692,46.4014,46.3628,46.3821,16600.0
2014-08-04 14:30:00,71.97,71.97,71.92,71.96,6400.0,46.3821,46.3821,46.3499,46.3757,6400.0
2014-08-04 14:35:00,71.97,72.02,71.97,71.99,7800.0,46.3821,46.4143,46.3821,46.395,7800.0
2014-08-04 14:40:00,72.0,72.02,71.97,72.0,6000.0,46.4014,46.4143,46.3821,46.4014,6000.0
2014-08-04 14:45:00,72.0,72.05,72.0,72.05,6100.0,46.4014,46.4337,46.4014,46.4337,6100.0
2014-08-04 14:50:00,72.06,72.1,72.04,72.04,7600.0,46.4401,46.4659,46.4272,46.4272,7600.0
2014-08-04 14:55:00,72.05,72.08,72.03,72.04,6400.0,46.4337,46.453,46.4208,46.4272,6400.0
2014-08-04 15:00:00,72.04,72.06,72.03,72.06,5600.0,46.4272,46.4401,46.4208,46.4401,5600.0
2014-08-04 15:05:00,72.06,72.08,72.05,72.06,9700.0,46.4401,46.453,46.4337,46.4401,9700.0
2014-08-04 15:10:00,72.06,72.17,72.06,72.16,17600.0,46.4401,46.511,46.4401,46.5046,17600.0
2014-08-04 15:15:00,72.16,72.27,72.16,72.25,34500.0,46.5046,46.5754,46.5046,46.5626,34500.0
2014-08-04 15:20:00,72.25,72.27,72.2,72.21,21900.0,46.5626,46.5754,46.5303,46.5368,21900.0
2014-08-04 15:25:00,72.21,72.25,72.19,72.23,24200.0,46.5368,46.5626,46.5239,46.5497,24200.0
2014-08-04 15:30:00,72.25,72.28,72.25,72.25,13000.0,46.5626,46.5819,46.5626,46.5626,13000.0
2014-08-04 15:35:00,72.25,72.36,72.24,72.36,19500.0,46.5626,46.6334,46.5561,46.6334,19500.0
2014-08-04 15:40:00,72.36,72.4,72.32,72.33,25600.0,46.6334,46.6592,46.6077,46.6141,25600.0
2014-08-04 15:45:00,72.33,72.34,72.28,72.31,51800.0,46.6141,46.6206,46.5819,46.6012,51800.0
2014-08-04 15:50:00,72.32,72.37,72.24,72.24,43600.0,46.6077,46.6399,46.5561,46.5561,43600.0
2014-08-04 15:55:00,72.24,72.25,72.16,72.16,69200.0,46.5561,46.5626,46.5046,46.5046,69200.0
2014-08-05 09:30:00,71.54,71.97,71.54,71.66,35500.0,46.105,46.3821,46.105,46.1823,35500.0
2014-08-05 09:35:00,71.66,71.83,71.56,71.76,14500.0,46.1823,46.2919,46.1179,46.2468,14500.0
2014-08-05 09:40:00,71.78,71.88,71.72,71.88,6200.0,46.2597,46.3241,46.221,46.3241,6200.0
2014-08-05 09:45:00,71.88,71.99,71.75,71.81,11300.0,46.3241,46.395,46.2403,46.279,11300.0
2014-08-05 09:50:00,71.77,71.77,71.62,71.65,13400.0,46.2532,46.2532,46.1565,46.1759,13400.0
2014-08-05 09:55:00,71.65,71.77,71.55,71.73,15000.0,46.1759,46.2532,46.1114,46.2274,15000.0
2014-08-05 10:00:00,71.74,71.84,71.48,71.67,37500.0,46.2339,46.2983,46.0663,46.1888,37500.0
2014-08-05 10:05:00,71.63,71.8,71.61,71.77,16400.0,46.163,46.2725,46.1501,46.2532,16400.0
2014-08-05 10:10:00,71.75,71.99,71.75,71.93,42200.0,46.2403,46.395,46.2403,46.3563,42200.0
2014-08-05 10:15:00,71.96,72.04,71.86,71.97,15000.0,46.3757,46.4272,46.3112,46.3821,15000.0
2014-08-05 10:20:00,71.99,72.05,71.92,72.05,4300.0,46.395,46.4337,46.3499,46.4337,4300.0
2014-08-05 10:25:00,72.06,72.15,72.03,72.15,6200.0,46.4401,46.4981,46.4208,46.4981,6200.0
2014-08-05 10:30:00,72.13,72.28,72.08,72.2,9300.0,46.4852,46.5819,46.453,46.5303,9300.0
2014-08-05 10:35:00,72.21,72.23,72.12,72.15,5400.0,46.5368,46.5497,46.4788,46.4981,5400.0
2014-08-05 10:40:00,72.14,72.24,72.04,72.07,46600.0,46.4917,46.5561,46.4272,46.4466,46600.0
2014-08-05 10:45:00,72.06,72.09,72.02,72.08,3600.0,46.4401,46.4594,46.4143,46.453,3600.0
2014-08-05 10:50:00,72.08,72.09,72.04,72.04,2700.0,46.453,46.4594,46.4272,46.4272,2700.0
2014-08-05 10:55:00,72.05,72.06,71.96,72.01,7500.0,46.4337,46.4401,46.3757,46.4079,7500.0
2014-08-05 11:00:00,72.0,72.03,71.89,71.97,9500.0,46.4014,46.4208,46.3305,46.3821,9500.0
2014-08-05 11:05:00,71.96,72.04,71.95,71.97,3900.0,46.3757,46.4272,46.3692,46.3821,3900.0
2014-08-05 11:10:00,71.99,72.09,71.98,72.07,6500.0,46.395,46.4594,46.3886,46.4466,6500.0
2014-08-05 11:15:00,72.11,72.15,72.04,72.1,4100.0,46.4723,46.4981,46.4272,46.4659,4100.0
2014-08-05 11:20:00,72.1,72.17,72.02,72.07,5400.0,46.4659,46.511,46.4143,46.4466,5400.0
2014-08-05 11:25:00,72.08,72.08,71.98,72.02,4000.0,46.453,46.453,46.3886,46.4143,4000.0
2014-08-05 11:30:00,72.01,72.03,71.97,72.0,15500.0,46.4079,46.4208,46.3821,46.4014,15500.0
2014-08-05 11:35:00,71.99,72.02,71.95,72.01,8800.0,46.395,46.4143,46.3692,46.4079,8800.0
2014-08-05 11:40:00,72.02,72.02,71.98,71.99,4400.0,46.4143,46.4143,46.3886,46.395,4400.0
2014-08-05 11:45:00,72.0,72.0,71.86,71.91,16000.0,46.4014,46.4014,46.3112,46.3434,16000.0
2014-08-05 11:50:00,71.89,71.94,71.87,71.93,14000.0,46.3305,46.3628,46.3177,46.3563,14000.0
2014-08-05 11:55:00,71.93,71.96,71.83,71.86,22400.0,46.3563,46.3757,46.2919,46.3112,22400.0
2014-08-05 12:00:00,71.88,71.99,71.88,71.95,14300.0,46.3241,46.395,46.3241,46.3692,14300.0
2014-08-05 12:05:00,71.96,71.99,71.88,71.97,19200.0,46.3757,46.395,46.3241,46.3821,19200.0
2014-08-05 12:10:00,71.98,72.0,71.96,71.97,4600.0,46.3886,46.4014,46.3757,46.3821,4600.0
2014-08-05 12:15:00,71.98,72.01,71.96,71.98,2100.0,46.3886,46.4079,46.3757,46.3886,2100.0
2014-08-05 12:20:00,71.98,72.0,71.81,71.83,6500.0,46.3886,46.4014,46.279,46.2919,6500.0
2014-08-05 12:25:00,71.81,71.84,71.77,71.82,4500.0,46.279,46.2983,46.2532,46.2854,4500.0
2014-08-05 12:30:00,71.83,71.84,71.79,71.79,3400.0,46.2919,46.2983,46.2661,46.2661,3400.0
2014-08-05 12:35:00,71.82,71.84,71.67,71.71,6800.0,46.2854,46.2983,46.1888,46.2145,6800.0
2014-08-05 12:40:00,71.69,71.76,71.68,71.76,4400.0,46.2017,46.2468,46.1952,46.2468,4400.0
2014-08-05 12:45:00,71.74,71.82,71.72,71.78,5800.0,46.2339,46.2854,46.221,46.2597,5800.0
2014-08-05 12:50:00,71.81,71.85,71.8,71.85,3700.0,46.279,46.3048,46.2725,46.3048,3700.0
2014-08-05 12:55:00,71.87,71.88,71.81,71.86,7900.0,46.3177,46.3241,46.279,46.3112,7900.0
2014-08-05 13:00:00,71.87,71.87,71.73,71.73,6700.0,46.3177,46.3177,46.2274,46.2274,6700.0
2014-08-05 13:05:00,71.75,71.78,71.72,71.72,4400.0,46.2403,46.2597,46.221,46.221,4400.0
2014-08-05 13:10:00,71.73,71.78,71.71,71.75,4800.0,46.2274,46.2597,46.2145,46.2403,4800.0
2014-08-05 13:15:00,71.74,71.82,71.73,71.79,7700.0,46.2339,46.2854,46.2274,46.2661,7700.0
2014-08-05 13:20:00,71.83,71.85,71.8,71.8,2800.0,46.2919,46.3048,46.2725,46.2725,2800.0
2014-08-05 13:25:00,71.84,71.89,71.84,71.85,8800.0,46.2983,46.3305,46.2983,46.3048,8800.0
2014-08-05 13:30:00,71.87,71.88,71.77,71.83,28800.0,46.3177,46.3241,46.2532,46.2919,28800.0
2014-08-05 13:35:00,71.82,71.85,71.5,71.52,31800.0,46.2854,46.3048,46.0792,46.0921,31800.0
2014-08-05 13:40:00,71.5,71.57,71.37,71.46,16600.0,46.0792,46.1243,45.9954,46.0534,16600.0
2014-08-05 13:45:00,71.44,71.56,71.38,71.47,11800.0,46.0405,46.1179,46.0019,46.0599,11800.0
2014-08-05 13:50:00,71.46,71.51,71.41,71.48,7300.0,46.0534,46.0857,46.0212,46.0663,7300.0
2014-08-05 13:55:00,71.52,71.53,71.42,71.42,10800.0,46.0921,46.0985,46.0277,46.0277,10800.0
2014-08-05 14:00:00,71.43,71.48,71.3,71.46,27600.0,46.0341,46.0663,45.9503,46.0534,27600.0
2014-08-05 14:05:00,71.45,71.51,71.31,71.33,134500.0,46.047,46.0857,45.9568,45.9696,134500.0
2014-08-05 14:10:00,71.36,71.5,71.35,71.5,21700.0,45.989,46.0792,45.9825,46.0792,21700.0
2014-08-05 14:15:00,71.5,71.58,71.46,71.49,11500.0,46.0792,46.1308,46.0534,46.0728,11500.0
2014-08-05 14:20:00,71.49,71.61,71.48,71.55,6600.0,46.0728,46.1501,46.0663,46.1114,6600.0
2014-08-05 14:25:00,71.56,71.66,71.5,71.62,15400.0,46.1179,46.1823,46.0792,46.1565,15400.0
2014-08-05 14:30:00,71.62,71.73,71.62,71.73,15400.0,46.1565,46.2274,46.1565,46.2274,15400.0
2014-08-05 14:35:00,71.69,71.77,71.66,71.67,8900.0,46.2017,46.2532,46.1823,46.1888,8900.0
2014-08-05 14:40:00,71.67,71.69,71.6,71.63,8700.0,46.1888,46.2017,46.1437,46.163,8700.0
2014-08-05 14:45:00,71.65,71.77,71.63,71.69,13100.0,46.1759,46.2532,46.163,46.2017,13100.0
2014-08-05 14:50:00,71.69,71.69,71.61,71.63,9400.0,46.2017,46.2017,46.1501,46.163,9400.0
2014-08-05 14:55:00,71.65,71.72,71.64,71.68,11500.0,46.1759,46.221,46.1694,46.1952,11500.0
2014-08-05 15:00:00,71.63,71.63,71.55,71.56,11200.0,46.163,46.163,46.1114,46.1179,11200.0
2014-08-05 15:05:00,71.56,71.6,71.48,71.52,14000.0,46.1179,46.1437,46.0663,46.0921,14000.0
2014-08-05 15:10:00,71.51,71.57,71.43,71.53,13200.0,46.0857,46.1243,46.0341,46.0985,13200.0
2014-08-05 15:15:00,71.51,71.61,71.49,71.61,17300.0,46.0857,46.1501,46.0728,46.1501,17300.0
2014-08-05 15:20:00,71.61,71.64,71.55,71.58,21200.0,46.1501,46.1694,46.1114,46.1308,21200.0
2014-08-05 15:25:00,71.61,71.66,71.54,71.54,28600.0,46.1501,46.1823,46.105,46.105,28600.0
2014-08-05 15:30:00,71.56,71.69,71.55,71.68,23400.0,46.1179,46.2017,46.1114,46.1952,23400.0
2014-08-05 15:35:00,71.68,71.83,71.68,71.7,21200.0,46.1952,46.2919,46.1952,46.2081,21200.0
2014-08-05 15:40:00,71.72,71.77,71.65,71.73,22000.0,46.221,46.2532,46.1759,46.2274,22000.0
2014-08-05 15:45:00,71.74,71.78,71.69,71.74,38100.0,46.2339,46.2597,46.2017,46.2339,38100.0
2014-08-05 15:50:00,71.73,71.73,71.6,71.64,67400.0,46.2274,46.2274,46.1437,46.1694,67400.0
2014-08-05 15:55:00,71.65,71.7,71.59,71.59,92700.0,46.1759,46.2081,46.1372,46.1372,92700.0
2014-08-06 09:30:00,70.91,71.45,70.91,71.43,52600.0,45.699,46.047,45.699,46.0341,52600.0
2014-08-06 09:35:00,71.57,71.72,71.56,71.67,11600.0,46.1243,46.221,46.1179,46.1888,11600.0
2014-08-06 09:40:00,71.67,71.88,71.67,71.88,13600.0,46.1888,46.3241,46.1888,46.3241,13600.0
2014-08-06 09:45:00,71.91,72.37,71.91,72.36,50800.0,46.3434,46.6399,46.3434,46.6334,50800.0
2014-08-06 09:50:00,72.35,72.35,72.09,72.09,35900.0,46.627,46.627,46.4594,46.4594,35900.0
2014-08-06 09:55:00,72.1,72.11,71.94,72.0,21700.0,46.4659,46.4723,46.3628,46.4014,21700.0
2014-08-06 10:00:00,72.03,72.15,72.03,72.12,14200.0,46.4208,46.4981,46.4208,46.4788,14200.0
2014-08-06 10:05:00,72.12,72.22,72.08,72.14,12400.0,46.4788,46.5432,46.453,46.4917,12400.0
2014-08-06 10:10:00,72.16,72.17,71.97,71.97,26300.0,46.5046,46.511,46.3821,46.3821,26300.0
2014-08-06 10:15:00,72.0,72.13,71.93,71.98,15500.0,46.4014,46.4852,46.3563,46.3886,15500.0
2014-08-06 10:20:00,71.96,72.18,71.96,72.12,8400.0,46.3757,46.5174,46.3757,46.4788,8400.0
2014-08-06 10:25:00,72.14,72.19,72.06,72.19,10400.0,46.4917,46.5239,46.4401,46.5239,10400.0
2014-08-06 10:30:00,72.21,72.24,72.03,72.03,10300.0,46.5368,46.5561,46.4208,46.4208,10300.0
2014-08-06 10:35:00,72.07,72.13,72.04,72.06,10200.0,46.4466,46.4852,46.4272,46.4401,10200.0
2014-08-06 10:40:00,72.09,72.09,71.96,72.05,30700.0,46.4594,46.4594,46.3757,46.4337,30700.0
2014-08-06 10:45:00,72.04,72.08,71.96,72.02,7900.0,46.4272,46.453,46.3757,46.4143,7900.0
2014-08-06 10:50:00,72.04,72.1,71.99,72.02,28800.0,46.4272,46.4659,46.395,46.4143,28800.0
2014-08-06 10:55:00,72.06,72.19,71.98,72.15,30300.0,46.4401,46.5239,46.3886,46.4981,30300.0
2014-08-06 11:00:00,72.15,72.15,72.01,72.03,7500.0,46.4981,46.4981,46.4079,46.4208,7500.0
2014-08-06 11:05:00,72.05,72.12,71.96,71.96,7000.0,46.4337,46.4788,46.3757,46.3757,7000.0
2014-08-06 11:10:00,71.99,72.02,71.86,71.89,9400.0,46.395,46.4143,46.3112,46.3305,9400.0
2014-08-06 11:15:00,71.88,71.94,71.82,71.93,10700.0,46.3241,46.3628,46.2854,46.3563,10700.0
2014-08-06 11:20:00,71.96,71.98,71.91,71.97,6500.0,46.3757,46.3886,46.3434,46.3821,6500.0
2014-08-06 11:25:00,71.98,72.01,71.87,71.93,13400.0,46.3886,46.4079,46.3177,46.3563,13400.0
2014-08-06 11:30:00,71.93,72.14,71.93,72.08,7000.0,46.3563,46.4917,46.3563,46.453,7000.0
2014-08-06 11:35:00,72.07,72.08,71.97,71.99,6200.0,46.4466,46.453,46.3821,46.395,6200.0
2014-08-06 11:40:00,72.0,72.15,72.0,72.13,4600.0,46.4014,46.4981,46.4014,46.4852,4600.0
2014-08-06 11:45:00,72.16,72.21,72.1,72.12,6700.0,46.5046,46.5368,46.4659,46.4788,6700.0
2014-08-06 11:50:00,72.16,72.26,72.16,72.25,9100.0,46.5046,46.569,46.5046,46.5626,9100.0
2014-08-06 11:55:00,72.26,72.32,72.21,72.21,10600.0,46.569,46.6077,46.5368,46.5368,10600.0
2014-08-06 12:00:00,72.2,72.28,72.2,72.28,6000.0,46.5303,46.5819,46.5303,46.5819,6000.0
2014-08-06 12:05:00,72.26,72.26,72.17,72.17,4000.0,46.569,46.569,46.511,46.511,4000.0
2014-08-06 12:10:00,72.15,72.16,72.1,72.1,6200.0,46.4981,46.5046,46.4659,46.4659,6200.0
2014-08-06 12:15:00,72.1,72.11,71.98,72.05,14000.0,46.4659,46.4723,46.3886,46.4337,14000.0
2014-08-06 12:20:00,72.01,72.12,71.99,72.11,13600.0,46.4079,46.4788,46.395,46.4723,13600.0
2014-08-06 12:25:00,72.1,72.1,72.01,72.09,5700.0,46.4659,46.4659,46.4079,46.4594,5700.0
2014-08-06 12:30:00,72.08,72.11,72.05,72.1,20200.0,46.453,46.4723,46.4337,46.4659,20200.0
2014-08-06 12:35:00,72.13,72.13,72.08,72.09,6800.0,46.4852,46.4852,46.453,46.4594,6800.0
2014-08-06 12:40:00,72.08,72.1,72.06,72.1,7000.0,46.453,46.4659,46.4401,46.4659,7000.0
2014-08-06 12:45:00,72.1,72.1,72.0,72.01,8300.0,46.4659,46.4659,46.4014,46.4079,8300.0
2014-08-06 12:50:00,72.02,72.1,72.02,72.08,4700.0,46.4143,46.4659,46.4143,46.453,4700.0
2014-08-06 12:55:00,72.04,72.07,72.0,72.04,13200.0,46.4272,46.4466,46.4014,46.4272,13200.0
2014-08-06 13:00:00,72.03,72.06,71.96,71.97,12300.0,46.4208,46.4401,46.3757,46.3821,12300.0
2014-08-06 13:05:00,71.97,72.01,71.95,71.98,15800.0,46.3821,46.4079,46.3692,46.3886,15800.0
2014-08-06 13:10:00,71.99,72.05,71.99,72.02,6900.0,46.395,46.4337,46.395,46.4143,6900.0
2014-08-06 13:15:00,72.03,72.06,72.01,72.04,7700.0,46.4208,46.4401,46.4079,46.4272,7700.0
2014-08-06 13:20:00,72.03,72.05,72.01,72.01,7300.0,46.4208,46.4337,46.4079,46.4079,7300.0
2014-08-06 13:25:00,72.0,72.02,71.97,72.0,12400.0,46.4014,46.4143,46.3821,46.4014,12400.0
2014-08-06 13:30:00,72.0,72.0,71.95,71.99,4900.0,46.4014,46.4014,46.3692,46.395,4900.0
2014-08-06 13:35:00,72.0,72.05,72.0,72.03,4700.0,46.4014,46.4337,46.4014,46.4208,4700.0
2014-08-06 13:40:00,72.03,72.05,72.01,72.01,4400.0,46.4208,46.4337,46.4079,46.4079,4400.0
2014-08-06 13:45:00,72.0,72.0,71.94,71.96,13600.0,46.4014,46.4014,46.3628,46.3757,13600.0
2014-08-06 13:50:00,71.96,71.99,71.94,71.97,11700.0,46.3757,46.395,46.3628,46.3821,11700.0
2014-08-06 13:55:00,71.98,72.01,71.97,71.97,9800.0,46.3886,46.4079,46.3821,46.3821,9800.0
2014-08-06 14:00:00,71.97,72.06,71.94,72.06,18100.0,46.3821,46.4401,46.3628,46.4401,18100.0
2014-08-06 14:05:00,72.06,72.06,72.0,72.01,5700.0,46.4401,46.4401,46.4014,46.4079,5700.0
2014-08-06 14:10:00,72.01,72.02,71.98,72.0,5500.0,46.4079,46.4143,46.3886,46.4014,5500.0
2014-08-06 14:15:00,72.0,72.03,71.98,72.0,5600.0,46.4014,46.4208,46.3886,46.4014,5600.0
2014-08-06 14:20:00,71.99,72.0,71.97,71.99,6400.0,46.395,46.4014,46.3821,46.395,6400.0
2014-08-06 14:25:00,72.0,72.02,71.99,72.0,4900.0,46.4014,46.4143,46.395,46.4014,4900.0
2014-08-06 14:30:00,71.99,72.01,71.96,71.97,10500.0,46.395,46.4079,46.3757,46.3821,10500.0
2014-08-06 14:35:00,71.98,72.02,71.95,72.02,8800.0,46.3886,46.4143,46.3692,46.4143,8800.0
2014-08-06 14:40:00,72.01,72.07,71.99,72.06,7400.0,46.4079,46.4466,46.395,46.4401,7400.0
2014-08-06 14:45:00,72.06,72.06,71.99,71.99,7400.0,46.4401,46.4401,46.395,46.395,7400.0
2014-08-06 14:50:00,71.98,72.03,71.97,71.99,12600.0,46.3886,46.4208,46.3821,46.395,12600.0
2014-08-06 14:55:00,71.98,72.0,71.96,71.99,13000.0,46.3886,46.4014,46.3757,46.395,13000.0
2014-08-06 15:00:00,71.99,72.04,71.95,72.01,16000.0,46.395,46.4272,46.3692,46.4079,16000.0
2014-08-06 15:05:00,72.0,72.0,71.9,71.9,13200.0,46.4014,46.4014,46.337,46.337,13200.0
2014-08-06 15:10:00,71.9,71.91,71.8,71.8,14900.0,46.337,46.3434,46.2725,46.2725,14900.0
2014-08-06 15:15:00,71.8,71.92,71.8,71.92,18700.0,46.2725,46.3499,46.2725,46.3499,18700.0
2014-08-06 15:20:00,71.92,71.92,71.87,71.9,16200.0,46.3499,46.3499,46.3177,46.337,16200.0
2014-08-06 15:25:00,71.91,71.93,71.89,71.9,20900.0,46.3434,46.3563,46.3305,46.337,20900.0
2014-08-06 15:30:00,71.89,71.92,71.83,71.88,35400.0,46.3305,46.3499,46.2919,46.3241,35400.0
2014-08-06 15:35:00,71.88,71.92,71.87,71.89,22200.0,46.3241,46.3499,46.3177,46.3305,22200.0
2014-08-06 15:40:00,71.89,71.92,71.88,71.9,29100.0,46.3305,46.3499,46.3241,46.337,29100.0
2014-08-06 15:45:00,71.9,71.9,71.89,71.89,30600.0,46.337,46.337,46.3305,46.3305,30600.0
2014-08-06 15:50:00,71.89,71.93,71.88,71.89,52500.0,46.3305,46.3563,46.3241,46.3305,52500.0
2014-08-06 15:55:00,71.91,71.95,71.85,71.87,42700.0,46.3434,46.3692,46.3048,46.3177,42700.0
2014-08-07 09:30:00,72.3,72.3,72.05,72.19,17700.0,46.5948,46.5948,46.4337,46.5239,17700.0
2014-08-07 09:35:00,72.11,72.22,72.08,72.1,7900.0,46.4723,46.5432,46.453,46.4659,7900.0
2014-08-07 09:40:00,72.08,72.11,71.98,72.11,12000.0,46.453,46.4723,46.3886,46.4723,12000.0
2014-08-07 09:45:00,72.06,72.14,71.94,72.03,10500.0,46.4401,46.4917,46.3628,46.4208,10500.0
2014-08-07 09:50:00,72.03,72.2,72.03,72.11,7300.0,46.4208,46.5303,46.4208,46.4723,7300.0
2014-08-07 09:55:00,72.07,72.14,72.01,72.07,5500.0,46.4466,46.4917,46.4079,46.4466,5500.0
2014-08-07 10:00:00,72.05,72.11,71.82,71.94,18800.0,46.4337,46.4723,46.2854,46.3628,18800.0
2014-08-07 10:05:00,71.95,72.05,71.87,71.91,46300.0,46.3692,46.4337,46.3177,46.3434,46300.0
2014-08-07 10:10:00,71.93,72.0,71.85,71.97,6400.0,46.3563,46.4014,46.3048,46.3821,6400.0
2014-08-07 10:15:00,71.97,71.97,71.87,71.88,12200.0,46.3821,46.3821,46.3177,46.3241,12200.0
2014-08-07 10:20:00,71.9,71.97,71.9,71.93,3900.0,46.337,46.3821,46.337,46.3563,3900.0
2014-08-07 10:25:00,71.95,71.95,71.83,71.87,5800.0,46.3692,46.3692,46.2919,46.3177,5800.0
2014-08-07 10:30:00,71.86,71.96,71.83,71.92,7600.0,46.3112,46.3757,46.2919,46.3499,7600.0
2014-08-07 10:35:00,71.92,71.94,71.87,71.89,3700.0,46.3499,46.3628,46.3177,46.3305,3700.0
2014-08-07 10:40:00,71.89,71.89,71.71,71.71,17000.0,46.3305,46.3305,46.2145,46.2145,17000.0
2014-08-07 10:45:00,71.7,71.84,71.64,71.66,32500.0,46.2081,46.2983,46.1694,46.1823,32500.0
2014-08-07 10:50:00,71.64,71.72,71.55,71.7,34400.0,46.1694,46.221,46.1114,46.2081,34400.0
2014-08-07 10:55:00,71.72,71.8,71.64,71.71,44700.0,46.221,46.2725,46.1694,46.2145,44700.0
2014-08-07 11:00:00,71.68,71.69,71.55,71.55,5900.0,46.1952,46.2017,46.1114,46.1114,5900.0
2014-08-07 11:05:00,71.56,71.56,71.42,71.54,3800.0,46.1179,46.1179,46.0277,46.105,3800.0
2014-08-07 11:10:00,71.54,71.55,71.4,71.4,2500.0,46.105,46.1114,46.0148,46.0148,2500.0
2014-08-07 11:15:00,71.39,71.47,71.39,71.47,3600.0,46.0083,46.0599,46.0083,46.0599,3600.0
2014-08-07 11:20:00,71.51,71.62,71.51,71.58,10200.0,46.0857,46.1565,46.0857,46.1308,10200.0
2014-08-07 11:25:00,71.58,71.62,71.53,71.57,13400.0,46.1308,46.1565,46.0985,46.1243,13400.0
2014-08-07 11:30:00,71.57,71.7,71.5,71.63,15000.0,46.1243,46.2081,46.0792,46.163,15000.0
2014-08-07 11:35:00,71.63,71.76,71.63,71.67,9000.0,46.163,46.2468,46.163,46.1888,9000.0
2014-08-07 11:40:00,71.64,71.68,71.58,71.67,8800.0,46.1694,46.1952,46.1308,46.1888,8800.0
2014-08-07 11:45:00,71.66,71.67,71.51,71.58,15700.0,46.1823,46.1888,46.0857,46.1308,15700.0
2014-08-07 11:50:00,71.61,71.66,71.51,71.55,8800.0,46.1501,46.1823,46.0857,46.1114,8800.0
2014-08-07 11:55:00,71.56,71.6,71.53,71.58,3100.0,46.1179,46.1437,46.0985,46.1308,3100.0
2014-08-07 12:00:00,71.59,71.67,71.5,71.67,7900.0,46.1372,46.1888,46.0792,46.1888,7900.0
2014-08-07 12:05:00,71.64,71.66,71.58,71.64,7600.0,46.1694,46.1823,46.1308,46.1694,7600.0
2014-08-07 12:10:00,71.65,71.7,71.61,71.66,19100.0,46.1759,46.2081,46.1501,46.1823,19100.0
2014-08-07 12:15:00,71.66,71.66,71.49,71.49,4500.0,46.1823,46.1823,46.0728,46.0728,4500.0
2014-08-07 12:20:00,71.5,71.59,71.46,71.57,6300.0,46.0792,46.1372,46.0534,46.1243,6300.0
2014-08-07 12:25:00,71.59,71.67,71.58,71.61,9500.0,46.1372,46.1888,46.1308,46.1501,9500.0
2014-08-07 12:30:00,71.6,71.62,71.53,71.56,3200.0,46.1437,46.1565,46.0985,46.1179,3200.0
2014-08-07 12:35:00,71.56,71.6,71.51,71.52,16500.0,46.1179,46.1437,46.0857,46.0921,16500.0
2014-08-07 12:40:00,71.52,71.58,71.48,71.58,5000.0,46.0921,46.1308,46.0663,46.1308,5000.0
2014-08-07 12:45:00,71.56,71.61,71.55,71.59,6000.0,46.1179,46.1501,46.1114,46.1372,6000.0
2014-08-07 12:50:00,71.59,71.6,71.52,71.57,6000.0,46.1372,46.1437,46.0921,46.1243,6000.0
2014-08-07 12:55:00,71.59,71.63,71.51,71.54,8000.0,46.1372,46.163,46.0857,46.105,8000.0
2014-08-07 13:00:00,71.57,71.6,71.53,71.6,5500.0,46.1243,46.1437,46.0985,46.1437,5500.0
2014-08-07 13:05:00,71.61,71.64,71.54,71.64,6600.0,46.1501,46.1694,46.105,46.1694,6600.0
2014-08-07 13:10:00,71.64,71.66,71.59,71.62,4300.0,46.1694,46.1823,46.1372,46.1565,4300.0
2014-08-07 13:15:00,71.62,71.65,71.57,71.57,4700.0,46.1565,46.1759,46.1243,46.1243,4700.0
2014-08-07 13:20:00,71.57,71.58,71.5,71.5,4900.0,46.1243,46.1308,46.0792,46.0792,4900.0
2014-08-07 13:25:00,71.5,71.63,71.5,71.57,3600.0,46.0792,46.163,46.0792,46.1243,3600.0
2014-08-07 13:30:00,71.59,71.62,71.58,71.59,3000.0,46.1372,46.1565,46.1308,46.1372,3000.0
2014-08-07 13:35:00,71.58,71.68,71.58,71.68,7100.0,46.1308,46.1952,46.1308,46.1952,7100.0
2014-08-07 13:40:00,71.7,71.73,71.68,71.73,3900.0,46.2081,46.2274,46.1952,46.2274,3900.0
2014-08-07 13:45:00,71.73,71.78,71.73,71.74,7000.0,46.2274,46.2597,46.2274,46.2339,7000.0
2014-08-07 13:50:00,71.74,71.76,71.7,71.7,4100.0,46.2339,46.2468,46.2081,46.2081,4100.0
2014-08-07 13:55:00,71.69,71.73,71.69,71.72,7700.0,46.2017,46.2274,46.2017,46.221,7700.0
2014-08-07 14:00:00,71.72,71.74,71.62,71.62,13600.0,46.221,46.2339,46.1565,46.1565,13600.0
2014-08-07 14:05:00,71.62,71.68,71.62,71.67,14600.0,46.1565,46.1952,46.1565,46.1888,14600.0
2014-08-07 14:10:00,71.66,71.66,71.6,71.6,4600.0,46.1823,46.1823,46.1437,46.1437,4600.0
2014-08-07 14:15:00,71.6,71.69,71.55,71.64,28500.0,46.1437,46.2017,46.1114,46.1694,28500.0
2014-08-07 14:20:00,71.66,71.69,71.62,71.68,12100.0,46.1823,46.2017,46.1565,46.1952,12100.0
2014-08-07 14:25:00,71.67,71.68,71.58,71.68,13400.0,46.1888,46.1952,46.1308,46.1952,13400.0
2014-08-07 14:30:00,71.66,71.69,71.55,71.58,22600.0,46.1823,46.2017,46.1114,46.1308,22600.0
2014-08-07 14:35:00,71.56,71.59,71.49,71.54,17400.0,46.1179,46.1372,46.0728,46.105,17400.0
2014-08-07 14:40:00,71.52,71.66,71.5,71.63,22800.0,46.0921,46.1823,46.0792,46.163,22800.0
2014-08-07 14:45:00,71.64,71.81,71.64,71.76,39700.0,46.1694,46.279,46.1694,46.2468,39700.0
2014-08-07 14:50:00,71.76,71.81,71.75,71.76,13400.0,46.2468,46.279,46.2403,46.2468,13400.0
2014-08-07 14:55:00,71.73,71.76,71.62,71.62,17600.0,46.2274,46.2468,46.1565,46.1565,17600.0
2014-08-07 15:00:00,71.62,71.66,71.6,71.62,12400.0,46.1565,46.1823,46.1437,46.1565,12400.0
2014-08-07 15:05:00,71.63,71.67,71.5,71.57,25800.0,46.163,46.1888,46.0792,46.1243,25800.0
2014-08-07 15:10:00,71.56,71.61,71.51,71.51,19800.0,46.1179,46.1501,46.0857,46.0857,19800.0
2014-08-07 15:15:00,71.53,71.53,71.44,71.49,23500.0,46.0985,46.0985,46.0405,46.0728,23500.0
2014-08-07 15:20:00,71.48,71.53,71.33,71.4,33500.0,46.0663,46.0985,45.9696,46.0148,33500.0
2014-08-07 15:25:00,71.44,71.45,71.34,71.42,15200.0,46.0405,46.047,45.9761,46.0277,15200.0
2014-08-07 15:30:00,71.42,71.51,71.38,71.43,20300.0,46.0277,46.0857,46.0019,46.0341,20300.0
2014-08-07 15:35:00,71.42,71.48,71.36,71.44,16800.0,46.0277,46.0663,45.989,46.0405,16800.0
2014-08-07 15:40:00,71.49,71.51,71.45,71.45,26400.0,46.0728,46.0857,46.047,46.047,26400.0
2014-08-07 15:45:00,71.43,71.51,71.39,71.47,31200.0,46.0341,46.0857,46.0083,46.0599,31200.0
2014-08-07 15:50:00,71.47,71.6,71.47,71.56,40400.0,46.0599,46.1437,46.0599,46.1179,40400.0
2014-08-07 15:55:00,71.57,71.64,71.56,71.64,89600.0,46.1243,46.1694,46.1179,46.1694,89600.0
2014-08-08 09:30:00,71.72,72.05,71.52,71.83,74800.0,46.221,46.4337,46.0921,46.2919,74800.0
2014-08-08 09:35:00,71.87,71.99,71.83,71.96,17600.0,46.3177,46.395,46.2919,46.3757,17600.0
2014-08-08 09:40:00,71.96,72.09,71.93,72.04,16200.0,46.3757,46.4594,46.3563,46.4272,16200.0
2014-08-08 09:45:00,72.02,72.08,71.95,72.01,10500.0,46.4143,46.453,46.3692,46.4079,10500.0
2014-08-08 09:50:00,72.06,72.3,72.06,72.29,20300.0,46.4401,46.5948,46.4401,46.5883,20300.0
2014-08-08 09:55:00,72.28,72.4,72.22,72.28,23600.0,46.5819,46.6592,46.5432,46.5819,23600.0
2014-08-08 10:00:00,72.25,72.31,72.09,72.15,12100.0,46.5626,46.6012,46.4594,46.4981,12100.0
2014-08-08 10:05:00,72.18,72.22,72.04,72.11,10600.0,46.5174,46.5432,46.4272,46.4723,10600.0
2014-08-08 10:10:00,72.13,72.16,71.95,71.98,8600.0,46.4852,46.5046,46.3692,46.3886,8600.0
2014-08-08 10:15:00,71.98,72.1,71.97,72.0,5200.0,46.3886,46.4659,46.3821,46.4014,5200.0
2014-08-08 10:20:00,71.99,72.05,71.82,71.86,8100.0,46.395,46.4337,46.2854,46.3112,8100.0
2014-08-08 10:25:00,71.87,71.94,71.8,71.85,10700.0,46.3177,46.3628,46.2725,46.3048,10700.0
2014-08-08 10:30:00,71.84,71.99,71.78,71.96,13300.0,46.2983,46.395,46.2597,46.3757,13300.0
2014-08-08 10:35:00,71.96,72.08,71.91,72.08,9800.0,46.3757,46.453,46.3434,46.453,9800.0
2014-08-08 10:40:00,72.07,72.25,72.07,72.19,20400.0,46.4466,46.5626,46.4466,46.5239,20400.0
2014-08-08 10:45:00,72.16,72.32,72.16,72.22,10100.0,46.5046,46.6077,46.5046,46.5432,10100.0
2014-08-08 10:50:00,72.26,72.31,72.21,72.22,6500.0,46.569,46.6012,46.5368,46.5432,6500.0
2014-08-08 10:55:00,72.2,72.24,72.16,72.17,7100.0,46.5303,46.5561,46.5046,46.511,7100.0
2014-08-08 11:00:00,72.14,72.23,72.11,72.22,6700.0,46.4917,46.5497,46.4723,46.5432,6700.0
2014-08-08 11:05:00,72.25,72.31,72.23,72.26,6900.0,46.5626,46.6012,46.5497,46.569,6900.0
2014-08-08 11:10:00,72.26,72.29,72.21,72.23,7300.0,46.569,46.5883,46.5368,46.5497,7300.0
2014-08-08 11:15:00,72.23,72.27,72.19,72.22,8000.0,46.5497,46.5754,46.5239,46.5432,8000.0
2014-08-08 11:20:00,72.2,72.2,72.12,72.17,4000.0,46.5303,46.5303,46.4788,46.511,4000.0
2014-08-08 11:25:00,72.18,72.24,72.18,72.18,6800.0,46.5174,46.5561,46.5174,46.5174,6800.0
2014-08-08 11:30:00,72.21,72.31,72.2,72.26,19700.0,46.5368,46.6012,46.5303,46.569,19700.0
2014-08-08 11:35:00,72.25,72.26,72.15,72.23,13900.0,46.5626,46.569,46.4981,46.5497,13900.0
2014-08-08 11:40:00,72.23,72.31,72.23,72.29,10900.0,46.5497,46.6012,46.5497,46.5883,10900.0
2014-08-08 11:45:00,72.29,72.31,72.26,72.27,6900.0,46.5883,46.6012,46.569,46.5754,6900.0
2014-08-08 11:50:00,72.27,72.27,72.21,72.21,3500.0,46.5754,46.5754,46.5368,46.5368,3500.0
2014-08-08 11:55:00,72.21,72.29,72.2,72.24,7400.0,46.5368,46.5883,46.5303,46.5561,7400.0
2014-08-08 12:00:00,72.23,72.26,72.23,72.23,1600.0,46.5497,46.569,46.5497,46.5497,1600.0
2014-08-08 12:05:00,72.24,72.26,72.16,72.17,6200.0,46.5561,46.569,46.5046,46.511,6200.0
2014-08-08 12:10:00,72.18,72.24,72.17,72.2,8900.0,46.5174,46.5561,46.511,46.5303,8900.0
2014-08-08 12:15:00,72.21,72.21,72.15,72.15,2900.0,46.5368,46.5368,46.4981,46.4981,2900.0
2014-08-08 12:20:00,72.14,72.18,72.05,72.08,5300.0,46.4917,46.5174,46.4337,46.453,5300.0
2014-08-08 12:25:00,72.05,72.1,71.96,71.96,4500.0,46.4337,46.4659,46.3757,46.3757,4500.0
2014-08-08 12:30:00,71.98,72.01,71.93,71.93,6600.0,46.3886,46.4079,46.3563,46.3563,6600.0
2014-08-08 12:35:00,71.93,72.02,71.92,71.94,18100.0,46.3563,46.4143,46.3499,46.3628,18100.0
2014-08-08 12:40:00,71.95,72.02,71.95,72.0,5600.0,46.3692,46.4143,46.3692,46.4014,5600.0
2014-08-08 12:45:00,72.0,72.01,71.96,72.0,5000.0,46.4014,46.4079,46.3757,46.4014,5000.0
2014-08-08 12:50:00,72.0,72.03,72.0,72.02,1700.0,46.4014,46.4208,46.4014,46.4143,1700.0
2014-08-08 12:55:00,72.01,72.02,72.0,72.02,4000.0,46.4079,46.4143,46.4014,46.4143,4000.0
2014-08-08 13:00:00,72.0,72.02,72.0,72.01,4000.0,46.4014,46.4143,46.4014,46.4079,4000.0
2014-08-08 13:05:00,72.02,72.05,72.0,72.05,3800.0,46.4143,46.4337,46.4014,46.4337,3800.0
2014-08-08 13:10:00,72.05,72.1,72.0,72.08,3800.0,46.4337,46.4659,46.4014,46.453,3800.0
2014-08-08 13:15:00,72.07,72.25,72.07,72.25,9300.0,46.4466,46.5626,46.4466,46.5626,9300.0
2014-08-08 13:20:00,72.25,72.29,72.22,72.29,3700.0,46.5626,46.5883,46.5432,46.5883,3700.0
2014-08-08 13:25:00,72.31,72.34,72.27,72.27,3300.0,46.6012,46.6206,46.5754,46.5754,3300.0
2014-08-08 13:30:00,72.27,72.27,72.2,72.21,12800.0,46.5754,46.5754,46.5303,46.5368,12800.0
2014-08-08 13:35:00,72.2,72.25,72.17,72.22,14700.0,46.5303,46.5626,46.511,46.5432,14700.0
2014-08-08 13:40:00,72.2,72.29,72.19,72.23,8500.0,46.5303,46.5883,46.5239,46.5497,8500.0
2014-08-08 13:45:00,72.26,72.29,72.23,72.23,3700.0,46.569,46.5883,46.5497,46.5497,3700.0
2014-08-08 13:50:00,72.25,72.27,72.2,72.24,3000.0,46.5626,46.5754,46.5303,46.5561,3000.0
2014-08-08 13:55:00,72.23,72.29,72.21,72.29,4200.0,46.5497,46.5883,46.5368,46.5883,4200.0
2014-08-08 14:00:00,72.25,72.31,72.21,72.27,4900.0,46.5626,46.6012,46.5368,46.5754,4900.0
2014-08-08 14:05:00,72.26,72.33,72.26,72.26,1800.0,46.569,46.6141,46.569,46.569,1800.0
2014-08-08 14:10:00,72.27,72.27,72.17,72.22,5900.0,46.5754,46.5754,46.511,46.5432,5900.0
2014-08-08 14:15:00,72.2,72.22,72.19,72.22,1400.0,46.5303,46.5432,46.5239,46.5432,1400.0
2014-08-08 14:20:00,72.22,72.23,72.17,72.23,5000.0,46.5432,46.5497,46.511,46.5497,5000.0
2014-08-08 14:25:00,72.23,72.29,72.18,72.26,5000.0,46.5497,46.5883,46.5174,46.569,5000.0
2014-08-08 14:30:00,72.26,72.28,72.21,72.22,17500.0,46.569,46.5819,46.5368,46.5432,17500.0
2014-08-08 14:35:00,72.23,72.29,72.23,72.27,1900.0,46.5497,46.5883,46.5497,46.5754,1900.0
2014-08-08 14:40:00,72.24,72.27,72.19,72.22,9200.0,46.5561,46.5754,46.5239,46.5432,9200.0
2014-08-08 14:45:00,72.22,72.31,72.22,72.3,3600.0,46.5432,46.6012,46.5432,46.5948,3600.0
2014-08-08 14:50:00,72.27,72.27,72.18,72.21,4300.0,46.5754,46.5754,46.5174,46.5368,4300.0
2014-08-08 14:55:00,72.22,72.23,72.2,72.2,1900.0,46.5432,46.5497,46.5303,46.5303,1900.0
2014-08-08 15:00:00,72.19,72.23,72.17,72.17,5900.0,46.5239,46.5497,46.511,46.511,5900.0
2014-08-08 15:05:00,72.19,72.2,72.17,72.2,3600.0,46.5239,46.5303,46.511,46.5303,3600.0
2014-08-08 15:10:00,72.2,72.2,72.12,72.14,5900.0,46.5303,46.5303,46.4788,46.4917,5900.0
2014-08-08 15:15:00,72.16,72.21,72.15,72.16,5800.0,46.5046,46.5368,46.4981,46.5046,5800.0
2014-08-08 15:20:00,72.16,72.25,72.15,72.23,13000.0,46.5046,46.5626,46.4981,46.5497,13000.0
2014-08-08 15:25:00,72.23,72.27,72.2,72.25,8500.0,46.5497,46.5754,46.5303,46.5626,8500.0
2014-08-08 15:30:00,72.24,72.29,72.23,72.24,6500.0,46.5561,46.5883,46.5497,46.5561,6500.0
2014-08-08 15:35:00,72.24,72.25,72.19,72.25,19400.0,46.5561,46.5626,46.5239,46.5626,19400.0
2014-08-08 15:40:00,72.25,72.28,72.25,72.25,7600.0,46.5626,46.5819,46.5626,46.5626,7600.0
2014-08-08 15:45:00,72.25,72.27,72.2,72.25,15400.0,46.5626,46.5754,46.5303,46.5626,15400.0
2014-08-08 15:50:00,72.26,72.34,72.26,72.29,29300.0,46.569,46.6206,46.569,46.5883,29300.0
2014-08-08 15:55:00,72.29,72.37,72.29,72.31,73500.0,46.5883,46.6399,46.5883,46.6012,73500.0
2014-08-11 09:30:00,72.44,72.68,72.4,72.68,25700.0,46.685,46.8397,46.6592,46.8397,25700.0
2014-08-11 09:35:00,72.73,72.8,72.65,72.75,14100.0,46.8719,46.917,46.8203,46.8848,14100.0
2014-08-11 09:40:00,72.75,72.8,72.65,72.73,9000.0,46.8848,46.917,46.8203,46.8719,9000.0
2014-08-11 09:45:00,72.8,72.9,72.76,72.87,8400.0,46.917,46.9815,46.8912,46.9621,8400.0
2014-08-11 09:50:00,72.81,72.92,72.78,72.88,7400.0,46.9235,46.9943,46.9041,46.9686,7400.0
2014-08-11 09:55:00,72.9,73.17,72.84,73.04,15600.0,46.9815,47.1555,46.9428,47.0717,15600.0
2014-08-11 10:00:00,73.07,73.15,73.03,73.15,7400.0,47.091,47.1426,47.0652,47.1426,7400.0
2014-08-11 10:05:00,73.14,73.28,73.1,73.21,11400.0,47.1361,47.2264,47.1104,47.1812,11400.0
2014-08-11 10:10:00,73.23,73.27,73.16,73.21,11000.0,47.1941,47.2199,47.149,47.1812,11000.0
2014-08-11 10:15:00,73.22,73.28,73.18,73.28,8800.0,47.1877,47.2264,47.1619,47.2264,8800.0
2014-08-11 10:20:00,73.26,73.39,73.25,73.32,10800.0,47.2135,47.2972,47.207,47.2521,10800.0
2014-08-11 10:25:00,73.31,73.31,73.25,73.31,5000.0,47.2457,47.2457,47.207,47.2457,5000.0
2014-08-11 10:30:00,73.27,73.38,73.25,73.38,13600.0,47.2199,47.2908,47.207,47.2908,13600.0
2014-08-11 10:35:00,73.38,73.43,73.32,73.43,19100.0,47.2908,47.323,47.2521,47.323,19100.0
2014-08-11 10:40:00,73.4,73.41,73.35,73.36,3900.0,47.3037,47.3101,47.2715,47.2779,3900.0
2014-08-11 10:45:00,73.33,73.33,73.19,73.19,4600.0,47.2586,47.2586,47.1684,47.1684,4600.0
2014-08-11 10:50:00,73.2,73.22,73.12,73.21,6700.0,47.1748,47.1877,47.1232,47.1812,6700.0
2014-08-11 10:55:00,73.22,73.22,73.18,73.19,3200.0,47.1877,47.1877,47.1619,47.1684,3200.0
2014-08-11 11:00:00,73.17,73.17,73.0,73.03,11100.0,47.1555,47.1555,47.0459,47.0652,11100.0
2014-08-11 11:05:00,73.05,73.08,73.0,73.05,7300.0,47.0781,47.0975,47.0459,47.0781,7300.0
2014-08-11 11:10:00,73.04,73.09,73.03,73.07,4500.0,47.0717,47.1039,47.0652,47.091,4500.0
2014-08-11 11:15:00,73.07,73.16,73.07,73.12,5000.0,47.091,47.149,47.091,47.1232,5000.0
2014-08-11 11:20:00,73.11,73.16,73.09,73.13,6900.0,47.1168,47.149,47.1039,47.1297,6900.0
2014-08-11 11:25:00,73.16,73.18,73.06,73.11,10100.0,47.149,47.1619,47.0846,47.1168,10100.0
2014-08-11 11:30:00,73.1,73.1,73.04,73.07,7700.0,47.1104,47.1104,47.0717,47.091,7700.0
2014-08-11 11:35:00,73.08,73.1,73.04,73.06,26100.0,47.0975,47.1104,47.0717,47.0846,26100.0
2014-08-11 11:40:00,73.06,73.09,73.0,73.09,4900.0,47.0846,47.1039,47.0459,47.1039,4900.0
2014-08-11 11:45:00,73.1,73.1,73.02,73.03,6200.0,47.1104,47.1104,47.0588,47.0652,6200.0
2014-08-11 11:50:00,73.03,73.06,73.02,73.04,5500.0,47.0652,47.0846,47.0588,47.0717,5500.0
2014-08-11 11:55:00,73.04,73.07,72.99,73.0,6300.0,47.0717,47.091,47.0395,47.0459,6300.0
2014-08-11 12:00:00,73.0,73.04,72.89,72.9,4900.0,47.0459,47.0717,46.975,46.9815,4900.0
2014-08-11 12:05:00,72.91,72.96,72.91,72.93,2000.0,46.9879,47.0201,46.9879,47.0008,2000.0
2014-08-11 12:10:00,72.92,72.96,72.9,72.92,4200.0,46.9943,47.0201,46.9815,46.9943,4200.0
2014-08-11 12:15:00,72.9,72.93,72.88,72.88,5500.0,46.9815,47.0008,46.9686,46.9686,5500.0
2014-08-11 12:20:00,72.9,72.9,72.86,72.86,9700.0,46.9815,46.9815,46.9557,46.9557,9700.0
2014-08-11 12:25:00,72.86,72.91,72.85,72.87,13700.0,46.9557,46.9879,46.9492,46.9621,13700.0
2014-08-11 12:30:00,72.87,72.87,72.83,72.84,4200.0,46.9621,46.9621,46.9363,46.9428,4200.0
2014-08-11 12:35:00,72.84,72.86,72.79,72.79,7900.0,46.9428,46.9557,46.9106,46.9106,7900.0
2014-08-11 12:40:00,72.8,72.82,72.78,72.79,5700.0,46.917,46.9299,46.9041,46.9106,5700.0
2014-08-11 12:45:00,72.81,72.81,72.73,72.74,4400.0,46.9235,46.9235,46.8719,46.8783,4400.0
2014-08-11 12:50:00,72.73,72.76,72.72,72.75,4700.0,46.8719,46.8912,46.8655,46.8848,4700.0
2014-08-11 12:55:00,72.74,72.75,72.67,72.67,6100.0,46.8783,46.8848,46.8332,46.8332,6100.0
2014-08-11 13:00:00,72.68,72.71,72.67,72.71,4700.0,46.8397,46.859,46.8332,46.859,4700.0
2014-08-11 13:05:00,72.72,72.74,72.7,72.74,4800.0,46.8655,46.8783,46.8526,46.8783,4800.0
2014-08-11 13:10:00,72.75,72.84,72.75,72.84,4500.0,46.8848,46.9428,46.8848,46.9428,4500.0
2014-08-11 13:15:00,72.82,72.82,72.77,72.79,2800.0,46.9299,46.9299,46.8977,46.9106,2800.0
2014-08-11 13:20:00,72.79,72.8,72.75,72.75,3000.0,46.9106,46.917,46.8848,46.8848,3000.0
2014-08-11 13:25:00,72.73,72.73,72.66,72.66,5400.0,46.8719,46.8719,46.8268,46.8268,5400.0
2014-08-11 13:30:00,72.67,72.7,72.64,72.66,4700.0,46.8332,46.8526,46.8139,46.8268,4700.0
2014-08-11 13:35:00,72.65,72.67,72.62,72.65,6500.0,46.8203,46.8332,46.801,46.8203,6500.0
2014-08-11 13:40:00,72.64,72.66,72.64,72.64,3700.0,46.8139,46.8268,46.8139,46.8139,3700.0
2014-08-11 13:45:00,72.64,72.64,72.58,72.61,2900.0,46.8139,46.8139,46.7752,46.7946,2900.0
2014-08-11 13:50:00,72.6,72.62,72.53,72.59,10600.0,46.7881,46.801,46.743,46.7817,10600.0
2014-08-11 13:55:00,72.59,72.6,72.51,72.55,14600.0,46.7817,46.7881,46.7301,46.7559,14600.0
2014-08-11 14:00:00,72.54,72.56,72.49,72.56,14900.0,46.7495,46.7623,46.7172,46.7623,14900.0
2014-08-11 14:05:00,72.56,72.6,72.53,72.57,5400.0,46.7623,46.7881,46.743,46.7688,5400.0
2014-08-11 14:10:00,72.59,72.59,72.56,72.57,2700.0,46.7817,46.7817,46.7623,46.7688,2700.0
2014-08-11 14:15:00,72.58,72.64,72.54,72.62,10400.0,46.7752,46.8139,46.7495,46.801,10400.0
2014-08-11 14:20:00,72.63,72.69,72.61,72.69,4100.0,46.8075,46.8461,46.7946,46.8461,4100.0
2014-08-11 14:25:00,72.69,72.69,72.59,72.59,8600.0,46.8461,46.8461,46.7817,46.7817,8600.0
2014-08-11 14:30:00,72.59,72.59,72.53,72.56,7500.0,46.7817,46.7817,46.743,46.7623,7500.0
2014-08-11 14:35:00,72.57,72.61,72.56,72.6,7700.0,46.7688,46.7946,46.7623,46.7881,7700.0
2014-08-11 14:40:00,72.6,72.63,72.59,72.63,3300.0,46.7881,46.8075,46.7817,46.8075,3300.0
2014-08-11 14:45:00,72.64,72.66,72.62,72.64,6200.0,46.8139,46.8268,46.801,46.8139,6200.0
2014-08-11 14:50:00,72.64,72.64,72.55,72.6,7500.0,46.8139,46.8139,46.7559,46.7881,7500.0
2014-08-11 14:55:00,72.6,72.63,72.57,72.58,7300.0,46.7881,46.8075,46.7688,46.7752,7300.0
2014-08-11 15:00:00,72.57,72.63,72.57,72.63,7800.0,46.7688,46.8075,46.7688,46.8075,7800.0
2014-08-11 15:05:00,72.63,72.68,72.61,72.65,7600.0,46.8075,46.8397,46.7946,46.8203,7600.0
2014-08-11 15:10:00,72.65,72.68,72.63,72.68,5400.0,46.8203,46.8397,46.8075,46.8397,5400.0
2014-08-11 15:15:00,72.68,72.68,72.61,72.61,7100.0,46.8397,46.8397,46.7946,46.7946,7100.0
2014-08-11 15:20:00,72.62,72.62,72.59,72.6,8600.0,46.801,46.801,46.7817,46.7881,8600.0
2014-08-11 15:25:00,72.61,72.63,72.55,72.56,7300.0,46.7946,46.8075,46.7559,46.7623,7300.0
2014-08-11 15:30:00,72.56,72.56,72.53,72.55,13500.0,46.7623,46.7623,46.743,46.7559,13500.0
2014-08-11 15:35:00,72.53,72.55,72.49,72.5,13000.0,46.743,46.7559,46.7172,46.7237,13000.0
2014-08-11 15:40:00,72.49,72.54,72.48,72.54,20200.0,46.7172,46.7495,46.7108,46.7495,20200.0
2014-08-11 15:45:00,72.53,72.57,72.48,72.48,23800.0,46.743,46.7688,46.7108,46.7108,23800.0
2014-08-11 15:50:00,72.49,72.56,72.48,72.53,43200.0,46.7172,46.7623,46.7108,46.743,43200.0
2014-08-11 15:55:00,72.53,72.61,72.53,72.6,92600.0,46.743,46.7946,46.743,46.7881,92600.0
2014-08-12 09:30:00,72.39,72.56,72.23,72.56,38300.0,46.6528,46.7623,46.5497,46.7623,38300.0
2014-08-12 09:35:00,72.5,72.76,72.48,72.69,15200.0,46.7237,46.8912,46.7108,46.8461,15200.0
2014-08-12 09:40:00,72.77,72.98,72.71,72.71,9000.0,46.8977,47.033,46.859,46.859,9000.0
2014-08-12 09:45:00,72.71,72.71,72.54,72.68,7800.0,46.859,46.859,46.7495,46.8397,7800.0
2014-08-12 09:50:00,72.69,72.69,72.5,72.53,8100.0,46.8461,46.8461,46.7237,46.743,8100.0
2014-08-12 09:55:00,72.56,72.57,72.53,72.53,9700.0,46.7623,46.7688,46.743,46.743,9700.0
2014-08-12 10:00:00,72.53,72.54,72.48,72.53,15500.0,46.743,46.7495,46.7108,46.743,15500.0
2014-08-12 10:05:00,72.6,72.6,72.44,72.44,7000.0,46.7881,46.7881,46.685,46.685,7000.0
2014-08-12 10:10:00,72.42,72.51,72.35,72.48,5800.0,46.6721,46.7301,46.627,46.7108,5800.0
2014-08-12 10:15:00,72.47,72.53,72.44,72.5,7200.0,46.7043,46.743,46.685,46.7237,7200.0
2014-08-12 10:20:00,72.51,72.54,72.47,72.53,10600.0,46.7301,46.7495,46.7043,46.743,10600.0
2014-08-12 10:25:00,72.52,72.54,72.42,72.48,37100.0,46.7366,46.7495,46.6721,46.7108,37100.0
2014-08-12 10:30:00,72.48,72.5,72.4,72.5,14000.0,46.7108,46.7237,46.6592,46.7237,14000.0
2014-08-12 10:35:00,72.48,72.54,72.42,72.5,11400.0,46.7108,46.7495,46.6721,46.7237,11400.0
2014-08-12 10:40:00,72.48,72.58,72.44,72.45,14200.0,46.7108,46.7752,46.685,46.6914,14200.0
2014-08-12 10:45:00,72.45,72.49,72.42,72.42,9800.0,46.6914,46.7172,46.6721,46.6721,9800.0
2014-08-12 10:50:00,72.4,72.48,72.37,72.48,6100.0,46.6592,46.7108,46.6399,46.7108,6100.0
2014-08-12 10:55:00,72.47,72.52,72.47,72.51,5800.0,46.7043,46.7366,46.7043,46.7301,5800.0
2014-08-12 11:00:00,72.48,72.49,72.22,72.28,10000.0,46.7108,46.7172,46.5432,46.5819,10000.0
2014-08-12 11:05:00,72.28,72.3,72.21,72.25,34500.0,46.5819,46.5948,46.5368,46.5626,34500.0
2014-08-12 11:10:00,72.28,72.35,72.23,72.33,5500.0,46.5819,46.627,46.5497,46.6141,5500.0
2014-08-12 11:15:00,72.34,72.38,72.29,72.35,5900.0,46.6206,46.6463,46.5883,46.627,5900.0
2014-08-12 11:20:00,72.36,72.37,72.28,72.31,5300.0,46.6334,46.6399,46.5819,46.6012,5300.0
2014-08-12 11:25:00,72.3,72.39,72.28,72.39,4800.0,46.5948,46.6528,46.5819,46.6528,4800.0
2014-08-12 11:30:00,72.38,72.45,72.34,72.42,8000.0,46.6463,46.6914,46.6206,46.6721,8000.0
2014-08-12 11:35:00,72.42,72.47,72.42,72.47,2600.0,46.6721,46.7043,46.6721,46.7043,2600.0
2014-08-12 11:40:00,72.45,72.46,72.41,72.44,5000.0,46.6914,46.6979,46.6657,46.685,5000.0
2014-08-12 11:45:00,72.43,72.5,72.42,72.45,9800.0,46.6786,46.7237,46.6721,46.6914,9800.0
2014-08-12 11:50:00,72.45,72.51,72.45,72.51,4300.0,46.6914,46.7301,46.6914,46.7301,4300.0
2014-08-12 11:55:00,72.51,72.51,72.46,72.49,6800.0,46.7301,46.7301,46.6979,46.7172,6800.0
2014-08-12 12:00:00,72.47,72.47,72.36,72.4,8200.0,46.7043,46.7043,46.6334,46.6592,8200.0
2014-08-12 12:05:00,72.42,72.48,72.34,72.48,7800.0,46.6721,46.7108,46.6206,46.7108,7800.0
2014-08-12 12:10:00,72.48,72.56,72.44,72.54,7900.0,46.7108,46.7623,46.685,46.7495,7900.0
2014-08-12 12:15:00,72.55,72.58,72.54,72.58,4300.0,46.7559,46.7752,46.7495,46.7752,4300.0
2014-08-12 12:20:00,72.57,72.64,72.56,72.63,6600.0,46.7688,46.8139,46.7623,46.8075,6600.0
2014-08-12 12:25:00,72.63,72.68,72.61,72.61,3900.0,46.8075,46.8397,46.7946,46.7946,3900.0
2014-08-12 12:30:00,72.61,72.65,72.6,72.62,4800.0,46.7946,46.8203,46.7881,46.801,4800.0
2014-08-12 12:35:00,72.61,72.78,72.61,72.76,12600.0,46.7946,46.9041,46.7946,46.8912,12600.0
2014-08-12 12:40:00,72.75,72.8,72.72,72.73,5600.0,46.8848,46.917,46.8655,46.8719,5600.0
2014-08-12 12:45:00,72.73,72.75,72.65,72.68,8700.0,46.8719,46.8848,46.8203,46.8397,8700.0
2014-08-12 12:50:00,72.69,72.69,72.67,72.69,6600.0,46.8461,46.8461,46.8332,46.8461,6600.0
2014-08-12 12:55:00,72.69,72.73,72.67,72.69,7200.0,46.8461,46.8719,46.8332,46.8461,7200.0
2014-08-12 13:00:00,72.69,72.71,72.67,72.69,14700.0,46.8461,46.859,46.8332,46.8461,14700.0
2014-08-12 13:05:00,72.69,72.77,72.69,72.74,12700.0,46.8461,46.8977,46.8461,46.8783,12700.0
2014-08-12 13:10:00,72.75,72.78,72.75,72.77,8300.0,46.8848,46.9041,46.8848,46.8977,8300.0
2014-08-12 13:15:00,72.77,72.78,72.74,72.76,6100.0,46.8977,46.9041,46.8783,46.8912,6100.0
2014-08-12 13:20:00,72.75,72.78,72.7,72.71,9000.0,46.8848,46.9041,46.8526,46.859,9000.0
2014-08-12 13:25:00,72.73,72.77,72.72,72.73,6100.0,46.8719,46.8977,46.8655,46.8719,6100.0
2014-08-12 13:30:00,72.73,72.76,72.67,72.7,10400.0,46.8719,46.8912,46.8332,46.8526,10400.0
2014-08-12 13:35:00,72.71,72.71,72.65,72.67,7600.0,46.859,46.859,46.8203,46.8332,7600.0
2014-08-12 13:40:00,72.68,72.7,72.66,72.67,5400.0,46.8397,46.8526,46.8268,46.8332,5400.0
2014-08-12 13:45:00,72.67,72.68,72.59,72.62,7500.0,46.8332,46.8397,46.7817,46.801,7500.0
2014-08-12 13:50:00,72.61,72.66,72.6,72.66,5200.0,46.7946,46.8268,46.7881,46.8268,5200.0
2014-08-12 13:55:00,72.66,72.74,72.66,72.74,10000.0,46.8268,46.8783,46.8268,46.8783,10000.0
2014-08-12 14:00:00,72.72,72.72,72.61,72.61,6400.0,46.8655,46.8655,46.7946,46.7946,6400.0
2014-08-12 14:05:00,72.62,72.62,72.49,72.49,24000.0,46.801,46.801,46.7172,46.7172,24000.0
2014-08-12 14:10:00,72.49,72.52,72.45,72.5,12900.0,46.7172,46.7366,46.6914,46.7237,12900.0
2014-08-12 14:15:00,72.48,72.55,72.44,72.48,20600.0,46.7108,46.7559,46.685,46.7108,20600.0
2014-08-12 14:20:00,72.48,72.52,72.46,72.52,8300.0,46.7108,46.7366,46.6979,46.7366,8300.0
2014-08-12 14:25:00,72.54,72.57,72.44,72.48,6600.0,46.7495,46.7688,46.685,46.7108,6600.0
2014-08-12 14:30:00,72.48,72.5,72.39,72.44,10000.0,46.7108,46.7237,46.6528,46.685,10000.0
2014-08-12 14:35:00,72.45,72.55,72.41,72.55,10800.0,46.6914,46.7559,46.6657,46.7559,10800.0
2014-08-12 14:40:00,72.53,72.59,72.48,72.57,8900.0,46.743,46.7817,46.7108,46.7688,8900.0
2014-08-12 14:45:00,72.56,72.56,72.5,72.51,5500.0,46.7623,46.7623,46.7237,46.7301,5500.0
2014-08-12 14:50:00,72.51,72.54,72.49,72.51,9200.0,46.7301,46.7495,46.7172,46.7301,9200.0
2014-08-12 14:55:00,72.51,72.53,72.49,72.49,7400.0,46.7301,46.743,46.7172,46.7172,7400.0
2014-08-12 15:00:00,72.49,72.5,72.47,72.47,5600.0,46.7172,46.7237,46.7043,46.7043,5600.0
2014-08-12 15:05:00,72.48,72.56,72.47,72.56,16200.0,46.7108,46.7623,46.7043,46.7623,16200.0
2014-08-12 15:10:00,72.56,72.61,72.56,72.61,17300.0,46.7623,46.7946,46.7623,46.7946,17300.0
2014-08-12 15:15:00,72.62,72.68,72.62,72.63,11500.0,46.801,46.8397,46.801,46.8075,11500.0
2014-08-12 15:20:00,72.63,72.63,72.59,72.63,9900.0,46.8075,46.8075,46.7817,46.8075,9900.0
2014-08-12 15:25:00,72.63,72.67,72.61,72.64,13500.0,46.8075,46.8332,46.7946,46.8139,13500.0
2014-08-12 15:30:00,72.64,72.64,72.59,72.61,13800.0,46.8139,46.8139,46.7817,46.7946,13800.0
2014-08-12 15:35:00,72.62,72.72,72.62,72.72,13400.0,46.801,46.8655,46.801,46.8655,13400.0
2014-08-12 15:40:00,72.73,72.8,72.72,72.79,15600.0,46.8719,46.917,46.8655,46.9106,15600.0
2014-08-12 15:45:00,72.78,72.79,72.76,72.76,12700.0,46.9041,46.9106,46.8912,46.8912,12700.0
2014-08-12 15:50:00,72.77,72.8,72.77,72.78,31900.0,46.8977,46.917,46.8977,46.9041,31900.0
2014-08-12 15:55:00,72.77,72.84,72.77,72.82,73100.0,46.8977,46.9428,46.8977,46.9299,73100.0
2014-08-13 09:30:00,72.94,73.05,72.83,73.0,25900.0,47.0072,47.0781,46.9363,47.0459,25900.0
2014-08-13 09:35:00,73.05,73.05,72.89,73.01,8800.0,47.0781,47.0781,46.975,47.0523,8800.0
2014-08-13 09:40:00,73.0,73.14,72.9,73.08,10900.0,47.0459,47.1361,46.9815,47.0975,10900.0
2014-08-13 09:45:00,73.06,73.06,72.85,73.0,17200.0,47.0846,47.0846,46.9492,47.0459,17200.0
2014-08-13 09:50:00,73.0,73.05,72.96,73.03,17400.0,47.0459,47.0781,47.0201,47.0652,17400.0
2014-08-13 09:55:00,73.02,73.02,72.9,72.91,12500.0,47.0588,47.0588,46.9815,46.9879,12500.0
2014-08-13 10:00:00,72.91,73.01,72.87,72.97,16200.0,46.9879,47.0523,46.9621,47.0266,16200.0
2014-08-13 10:05:00,72.95,73.03,72.95,72.98,16400.0,47.0137,47.0652,47.0137,47.033,16400.0
2014-08-13 10:10:00,72.97,73.01,72.91,72.92,13300.0,47.0266,47.0523,46.9879,46.9943,13300.0
2014-08-13 10:15:00,72.92,73.02,72.9,72.97,12100.0,46.9943,47.0588,46.9815,47.0266,12100.0
2014-08-13 10:20:00,72.97,73.03,72.96,73.02,13300.0,47.0266,47.0652,47.0201,47.0588,13300.0
2014-08-13 10:25:00,73.02,73.05,72.99,73.04,9300.0,47.0588,47.0781,47.0395,47.0717,9300.0
2014-08-13 10:30:00,73.04,73.11,73.02,73.02,12600.0,47.0717,47.1168,47.0588,47.0588,12600.0
2014-08-13 10:35:00,73.04,73.08,72.98,73.08,9200.0,47.0717,47.0975,47.033,47.0975,9200.0
2014-08-13 10:40:00,73.09,73.1,72.99,73.03,5100.0,47.1039,47.1104,47.0395,47.0652,5100.0
2014-08-13 10:45:00,73.02,73.08,73.0,73.08,12600.0,47.0588,47.0975,47.0459,47.0975,12600.0
2014-08-13 10:50:00,73.09,73.12,73.04,73.09,5200.0,47.1039,47.1232,47.0717,47.1039,5200.0
2014-08-13 10:55:00,73.09,73.11,73.01,73.08,10900.0,47.1039,47.1168,47.0523,47.0975,10900.0
2014-08-13 11:00:00,73.1,73.16,73.08,73.12,6800.0,47.1104,47.149,47.0975,47.1232,6800.0
2014-08-13 11:05:00,73.11,73.19,73.11,73.19,7800.0,47.1168,47.1684,47.1168,47.1684,7800.0
2014-08-13 11:10:00,73.19,73.25,73.16,73.19,8600.0,47.1684,47.207,47.149,47.1684,8600.0
2014-08-13 11:15:00,73.17,73.21,73.17,73.18,7000.0,47.1555,47.1812,47.1555,47.1619,7000.0
2014-08-13 11:20:00,73.21,73.22,73.16,73.21,8600.0,47.1812,47.1877,47.149,47.1812,8600.0
2014-08-13 11:25:00,73.21,73.23,73.2,73.22,5200.0,47.1812,47.1941,47.1748,47.1877,5200.0
2014-08-13 11:30:00,73.22,73.29,73.2,73.26,7000.0,47.1877,47.2328,47.1748,47.2135,7000.0
2014-08-13 11:35:00,73.24,73.28,73.22,73.22,74000.0,47.2006,47.2264,47.1877,47.1877,74000.0
2014-08-13 11:40:00,73.22,73.27,73.2,73.22,6000.0,47.1877,47.2199,47.1748,47.1877,6000.0
2014-08-13 11:45:00,73.22,73.22,73.18,73.19,4100.0,47.1877,47.1877,47.1619,47.1684,4100.0
2014-08-13 11:50:00,73.18,73.2,73.15,73.17,2900.0,47.1619,47.1748,47.1426,47.1555,2900.0
2014-08-13 11:55:00,73.15,73.17,73.11,73.11,6500.0,47.1426,47.1555,47.1168,47.1168,6500.0
2014-08-13 12:00:00,73.09,73.12,73.07,73.08,7100.0,47.1039,47.1232,47.091,47.0975,7100.0
2014-08-13 12:05:00,73.07,73.07,72.97,72.98,8600.0,47.091,47.091,47.0266,47.033,8600.0
2014-08-13 12:10:00,72.98,73.07,72.97,73.06,11100.0,47.033,47.091,47.0266,47.0846,11100.0
2014-08-13 12:15:00,73.05,73.05,72.98,72.99,5800.0,47.0781,47.0781,47.033,47.0395,5800.0
2014-08-13 12:20:00,72.98,72.98,72.92,72.94,10200.0,47.033,47.033,46.9943,47.0072,10200.0
2014-08-13 12:25:00,72.95,72.97,72.92,72.97,5100.0,47.0137,47.0266,46.9943,47.0266,5100.0
2014-08-13 12:30:00,72.98,72.98,72.92,72.92,6400.0,47.033,47.033,46.9943,46.9943,6400.0
2014-08-13 12:35:00,72.93,73.0,72.93,72.99,12000.0,47.0008,47.0459,47.0008,47.0395,12000.0
2014-08-13 12:40:00,72.97,72.98,72.91,72.95,8200.0,47.0266,47.033,46.9879,47.0137,8200.0
2014-08-13 12:45:00,72.96,73.03,72.96,72.97,10500.0,47.0201,47.0652,47.0201,47.0266,10500.0
2014-08-13 12:50:00,72.98,73.01,72.94,72.94,9600.0,47.033,47.0523,47.0072,47.0072,9600.0
2014-08-13 12:55:00,72.94,72.96,72.87,72.87,14000.0,47.0072,47.0201,46.9621,46.9621,14000.0
2014-08-13 13:00:00,72.88,72.88,72.84,72.85,17100.0,46.9686,46.9686,46.9428,46.9492,17100.0
2014-08-13 13:05:00,72.84,72.91,72.81,72.85,34400.0,46.9428,46.9879,46.9235,46.9492,34400.0
2014-08-13 13:10:00,72.88,72.93,72.87,72.92,8500.0,46.9686,47.0008,46.9621,46.9943,8500.0
2014-08-13 13:15:00,72.92,72.98,72.86,72.86,7600.0,46.9943,47.033,46.9557,46.9557,7600.0
2014-08-13 13:20:00,72.86,72.9,72.84,72.88,8100.0,46.9557,46.9815,46.9428,46.9686,8100.0
2014-08-13 13:25:00,72.88,72.89,72.85,72.88,7200.0,46.9686,46.975,46.9492,46.9686,7200.0
2014-08-13 13:30:00,72.88,72.88,72.81,72.82,8000.0,46.9686,46.9686,46.9235,46.9299,8000.0
2014-08-13 13:35:00,72.81,72.89,72.81,72.87,30700.0,46.9235,46.975,46.9235,46.9621,30700.0
2014-08-13 13:40:00,72.88,72.99,72.87,72.99,20100.0,46.9686,47.0395,46.9621,47.0395,20100.0
2014-08-13 13:45:00,72.98,73.0,72.96,73.0,3800.0,47.033,47.0459,47.0201,47.0459,3800.0
2014-08-13 13:50:00,73.0,73.0,72.97,72.98,3700.0,47.0459,47.0459,47.0266,47.033,3700.0
2014-08-13 13:55:00,72.97,72.97,72.92,72.92,4100.0,47.0266,47.0266,46.9943,46.9943,4100.0
2014-08-13 14:00:00,72.93,72.93,72.9,72.9,8200.0,47.0008,47.0008,46.9815,46.9815,8200.0
2014-08-13 14:05:00,72.91,72.92,72.83,72.85,15300.0,46.9879,46.9943,46.9363,46.9492,15300.0
2014-08-13 14:10:00,72.85,72.86,72.83,72.85,12800.0,46.9492,46.9557,46.9363,46.9492,12800.0
2014-08-13 14:15:00,72.86,72.87,72.84,72.84,7500.0,46.9557,46.9621,46.9428,46.9428,7500.0
2014-08-13 14:20:00,72.84,72.87,72.81,72.86,9800.0,46.9428,46.9621,46.9235,46.9557,9800.0
2014-08-13 14:25:00,72.86,72.93,72.86,72.89,4600.0,46.9557,47.0008,46.9557,46.975,4600.0
2014-08-13 14:30:00,72.9,72.91,72.9,72.9,1500.0,46.9815,46.9879,46.9815,46.9815,1500.0
2014-08-13 14:35:00,72.91,72.91,72.85,72.85,10500.0,46.9879,46.9879,46.9492,46.9492,10500.0
2014-08-13 14:40:00,72.84,72.84,72.79,72.8,5000.0,46.9428,46.9428,46.9106,46.917,5000.0
2014-08-13 14:45:00,72.8,72.82,72.78,72.81,17600.0,46.917,46.9299,46.9041,46.9235,17600.0
2014-08-13 14:50:00,72.81,72.82,72.79,72.8,5500.0,46.9235,46.9299,46.9106,46.917,5500.0
2014-08-13 14:55:00,72.81,72.82,72.77,72.77,6900.0,46.9235,46.9299,46.8977,46.8977,6900.0
2014-08-13 15:00:00,72.77,72.78,72.73,72.77,9300.0,46.8977,46.9041,46.8719,46.8977,9300.0
2014-08-13 15:05:00,72.77,72.8,72.76,72.76,5800.0,46.8977,46.917,46.8912,46.8912,5800.0
2014-08-13 15:10:00,72.77,72.81,72.77,72.81,6600.0,46.8977,46.9235,46.8977,46.9235,6600.0
2014-08-13 15:15:00,72.8,72.8,72.75,72.76,10300.0,46.917,46.917,46.8848,46.8912,10300.0
2014-08-13 15:20:00,72.76,72.79,72.74,72.79,10200.0,46.8912,46.9106,46.8783,46.9106,10200.0
2014-08-13 15:25:00,72.79,72.79,72.77,72.78,6700.0,46.9106,46.9106,46.8977,46.9041,6700.0
2014-08-13 15:30:00,72.77,72.78,72.72,72.72,16200.0,46.8977,46.9041,46.8655,46.8655,16200.0
2014-08-13 15:35:00,72.73,72.73,72.69,72.7,18500.0,46.8719,46.8719,46.8461,46.8526,18500.0
2014-08-13 15:40:00,72.69,72.76,72.66,72.74,46300.0,46.8461,46.8912,46.8268,46.8783,46300.0
2014-08-13 15:45:00,72.74,72.75,72.71,72.72,34600.0,46.8783,46.8848,46.859,46.8655,34600.0
2014-08-13 15:50:00,72.72,72.88,72.72,72.87,52000.0,46.8655,46.9686,46.8655,46.9621,52000.0
2014-08-13 15:55:00,72.87,72.92,72.85,72.92,85100.0,46.9621,46.9943,46.9492,46.9943,85100.0
2014-08-14 09:30:00,72.46,72.67,72.27,72.67,13300.0,47.0176,47.1538,46.8943,47.1538,13300.0
2014-08-14 09:35:00,72.68,72.87,72.59,72.8,5300.0,47.1603,47.2836,47.1019,47.2382,5300.0
2014-08-14 09:40:00,72.85,72.85,72.7,72.74,5200.0,47.2706,47.2706,47.1733,47.1993,5200.0
2014-08-14 09:45:00,72.74,72.89,72.68,72.81,17000.0,47.1993,47.2966,47.1603,47.2447,17000.0
2014-08-14 09:50:00,72.78,73.01,72.78,73.0,18800.0,47.2252,47.3744,47.2252,47.368,18800.0
2014-08-14 09:55:00,73.01,73.04,72.93,72.94,7100.0,47.3744,47.3939,47.3225,47.329,7100.0
2014-08-14 10:00:00,72.95,72.97,72.78,72.87,7500.0,47.3355,47.3485,47.2252,47.2836,7500.0
2014-08-14 10:05:00,72.86,72.92,72.77,72.85,6000.0,47.2771,47.3161,47.2187,47.2706,6000.0
2014-08-14 10:10:00,72.84,72.85,72.71,72.71,6200.0,47.2641,47.2706,47.1798,47.1798,6200.0
2014-08-14 10:15:00,72.73,72.8,72.67,72.71,15800.0,47.1928,47.2382,47.1538,47.1798,15800.0
2014-08-14 10:20:00,72.72,72.77,72.62,72.62,8700.0,47.1863,47.2187,47.1214,47.1214,8700.0
2014-08-14 10:25:00,72.64,72.67,72.6,72.63,18100.0,47.1344,47.1538,47.1084,47.1279,18100.0
2014-08-14 10:30:00,72.64,72.66,72.53,72.57,22100.0,47.1344,47.1473,47.063,47.0889,22100.0
2014-08-14 10:35:00,72.57,72.61,72.53,72.53,4600.0,47.0889,47.1149,47.063,47.063,4600.0
2014-08-14 10:40:00,72.56,72.66,72.56,72.62,7400.0,47.0825,47.1473,47.0825,47.1214,7400.0
2014-08-14 10:45:00,72.62,72.63,72.59,72.61,3700.0,47.1214,47.1279,47.1019,47.1149,3700.0
2014-08-14 10:50:00,72.61,72.68,72.57,72.61,24600.0,47.1149,47.1603,47.0889,47.1149,24600.0
2014-08-14 10:55:00,72.62,72.62,72.55,72.61,7400.0,47.1214,47.1214,47.076,47.1149,7400.0
2014-08-14 11:00:00,72.59,72.59,72.55,72.55,3600.0,47.1019,47.1019,47.076,47.076,3600.0
2014-08-14 11:05:00,72.56,72.63,72.55,72.61,11200.0,47.0825,47.1279,47.076,47.1149,11200.0
2014-08-14 11:10:00,72.61,72.68,72.59,72.67,8900.0,47.1149,47.1603,47.1019,47.1538,8900.0
2014-08-14 11:15:00,72.66,72.68,72.65,72.67,1100.0,47.1473,47.1603,47.1409,47.1538,1100.0
2014-08-14 11:20:00,72.67,72.69,72.65,72.69,1800.0,47.1538,47.1668,47.1409,47.1668,1800.0
2014-08-14 11:25:00,72.68,72.68,72.61,72.64,5300.0,47.1603,47.1603,47.1149,47.1344,5300.0
2014-08-14 11:30:00,72.64,72.72,72.64,72.7,1900.0,47.1344,47.1863,47.1344,47.1733,1900.0
2014-08-14 11:35:00,72.71,72.74,72.68,72.68,3900.0,47.1798,47.1993,47.1603,47.1603,3900.0
2014-08-14 11:40:00,72.68,72.69,72.61,72.64,3700.0,47.1603,47.1668,47.1149,47.1344,3700.0
2014-08-14 11:45:00,72.64,72.69,72.64,72.69,1000.0,47.1344,47.1668,47.1344,47.1668,1000.0
2014-08-14 11:50:00,72.7,72.73,72.68,72.68,1600.0,47.1733,47.1928,47.1603,47.1603,1600.0
2014-08-14 11:55:00,72.7,72.7,72.68,72.69,1800.0,47.1733,47.1733,47.1603,47.1668,1800.0
2014-08-14 12:00:00,72.71,72.77,72.7,72.76,3000.0,47.1798,47.2187,47.1733,47.2122,3000.0
2014-08-14 12:05:00,72.76,72.79,72.74,72.79,3800.0,47.2122,47.2317,47.1993,47.2317,3800.0
2014-08-14 12:10:00,72.79,72.8,72.76,72.79,2000.0,47.2317,47.2382,47.2122,47.2317,2000.0
2014-08-14 12:15:00,72.8,72.98,72.8,72.93,44400.0,47.2382,47.355,47.2382,47.3225,44400.0
2014-08-14 12:20:00,72.93,72.93,72.85,72.87,2600.0,47.3225,47.3225,47.2706,47.2836,2600.0
2014-08-14 12:25:00,72.9,72.93,72.87,72.93,1500.0,47.3031,47.3225,47.2836,47.3225,1500.0
2014-08-14 12:30:00,72.95,72.95,72.93,72.93,1900.0,47.3355,47.3355,47.3225,47.3225,1900.0
2014-08-14 12:35:00,72.96,72.98,72.95,72.95,1600.0,47.342,47.355,47.3355,47.3355,1600.0
2014-08-14 12:40:00,72.97,72.99,72.97,72.98,2300.0,47.3485,47.3615,47.3485,47.355,2300.0
2014-08-14 12:45:00,72.97,72.99,72.95,72.97,6100.0,47.3485,47.3615,47.3355,47.3485,6100.0
2014-08-14 12:50:00,72.96,73.02,72.96,73.02,4400.0,47.342,47.3809,47.342,47.3809,4400.0
2014-08-14 12:55:00,73.02,73.03,73.0,73.0,6600.0,47.3809,47.3874,47.368,47.368,6600.0
2014-08-14 13:00:00,73.04,73.07,73.02,73.05,15900.0,47.3939,47.4134,47.3809,47.4004,15900.0
2014-08-14 13:05:00,73.05,73.06,73.05,73.05,1700.0,47.4004,47.4069,47.4004,47.4004,1700.0
2014-08-14 13:10:00,73.07,73.08,73.05,73.07,6000.0,47.4134,47.4199,47.4004,47.4134,6000.0
2014-08-14 13:15:00,73.08,73.11,73.07,73.07,3100.0,47.4199,47.4393,47.4134,47.4134,3100.0
2014-08-14 13:20:00,73.09,73.1,73.08,73.1,2000.0,47.4264,47.4328,47.4199,47.4328,2000.0
2014-08-14 13:25:00,73.1,73.1,73.06,73.08,2000.0,47.4328,47.4328,47.4069,47.4199,2000.0
2014-08-14 13:30:00,73.07,73.07,73.02,73.02,2900.0,47.4134,47.4134,47.3809,47.3809,2900.0
2014-08-14 13:35:00,73.01,73.01,73.0,73.01,2300.0,47.3744,47.3744,47.368,47.3744,2300.0
2014-08-14 13:40:00,73.02,73.07,73.01,73.03,4800.0,47.3809,47.4134,47.3744,47.3874,4800.0
2014-08-14 13:45:00,73.02,73.02,72.95,72.97,5300.0,47.3809,47.3809,47.3355,47.3485,5300.0
2014-08-14 13:50:00,72.98,73.0,72.96,72.98,11900.0,47.355,47.368,47.342,47.355,11900.0
2014-08-14 13:55:00,72.97,72.98,72.97,72.98,900.0,47.3485,47.355,47.3485,47.355,900.0
2014-08-14 14:00:00,72.99,73.01,72.99,73.01,3100.0,47.3615,47.3744,47.3615,47.3744,3100.0
2014-08-14 14:05:00,73.01,73.01,72.97,72.97,3600.0,47.3744,47.3744,47.3485,47.3485,3600.0
2014-08-14 14:10:00,72.98,72.98,72.95,72.98,2900.0,47.355,47.355,47.3355,47.355,2900.0
2014-08-14 14:15:00,72.98,72.99,72.95,72.98,3700.0,47.355,47.3615,47.3355,47.355,3700.0
2014-08-14 14:20:00,72.99,73.04,72.98,73.04,3100.0,47.3615,47.3939,47.355,47.3939,3100.0
2014-08-14 14:25:00,73.04,73.04,73.02,73.03,2500.0,47.3939,47.3939,47.3809,47.3874,2500.0
2014-08-14 14:30:00,73.04,73.06,73.04,73.05,2300.0,47.3939,47.4069,47.3939,47.4004,2300.0
2014-08-14 14:35:00,73.06,73.08,73.05,73.05,3700.0,47.4069,47.4199,47.4004,47.4004,3700.0
2014-08-14 14:40:00,73.07,73.07,73.0,73.0,5800.0,47.4134,47.4134,47.368,47.368,5800.0
2014-08-14 14:45:00,73.02,73.05,72.99,72.99,7900.0,47.3809,47.4004,47.3615,47.3615,7900.0
2014-08-14 14:50:00,72.98,72.99,72.95,72.96,5400.0,47.355,47.3615,47.3355,47.342,5400.0
2014-08-14 14:55:00,72.96,72.99,72.96,72.98,6100.0,47.342,47.3615,47.342,47.355,6100.0
2014-08-14 15:00:00,72.98,72.98,72.94,72.94,8800.0,47.355,47.355,47.329,47.329,8800.0
2014-08-14 15:05:00,72.94,72.95,72.94,72.94,13200.0,47.329,47.3355,47.329,47.329,13200.0
2014-08-14 15:10:00,72.94,72.94,72.92,72.94,10700.0,47.329,47.329,47.3161,47.329,10700.0
2014-08-14 15:15:00,72.93,72.97,72.93,72.96,8100.0,47.3225,47.3485,47.3225,47.342,8100.0
2014-08-14 15:20:00,72.97,73.01,72.97,73.0,20100.0,47.3485,47.3744,47.3485,47.368,20100.0
2014-08-14 15:25:00,73.0,73.01,72.98,73.0,15500.0,47.368,47.3744,47.355,47.368,15500.0
2014-08-14 15:30:00,73.0,73.0,72.98,72.98,9700.0,47.368,47.368,47.355,47.355,9700.0
2014-08-14 15:35:00,72.99,72.99,72.96,72.96,13200.0,47.3615,47.3615,47.342,47.342,13200.0
2014-08-14 15:40:00,72.96,72.98,72.96,72.97,19400.0,47.342,47.355,47.342,47.3485,19400.0
2014-08-14 15:45:00,72.97,73.01,72.96,73.01,16500.0,47.3485,47.3744,47.342,47.3744,16500.0
2014-08-14 15:50:00,73.01,73.04,73.0,73.03,13500.0,47.3744,47.3939,47.368,47.3874,13500.0
2014-08-14 15:55:00,73.04,73.07,73.0,73.03,43700.0,47.3939,47.4134,47.368,47.3874,43700.0
2014-08-15 09:30:00,73.56,73.83,73.33,73.66,155000.0,47.7313,47.9065,47.5821,47.7962,155000.0
2014-08-15 09:35:00,73.65,73.79,73.53,73.79,4700.0,47.7897,47.8806,47.7119,47.8806,4700.0
2014-08-15 09:40:00,73.76,73.82,73.69,73.79,9300.0,47.8611,47.9,47.8157,47.8806,9300.0
2014-08-15 09:45:00,73.77,73.89,73.77,73.87,11500.0,47.8676,47.9455,47.8676,47.9325,11500.0
2014-08-15 09:50:00,73.86,73.91,73.81,73.91,5100.0,47.926,47.9584,47.8936,47.9584,5100.0
2014-08-15 09:55:00,73.9,73.95,73.86,73.95,6100.0,47.9519,47.9844,47.926,47.9844,6100.0
2014-08-15 10:00:00,73.96,74.13,73.92,74.08,15700.0,47.9909,48.1012,47.9649,48.0687,15700.0
2014-08-15 10:05:00,74.05,74.1,73.98,74.0,4300.0,48.0493,48.0817,48.0039,48.0168,4300.0
2014-08-15 10:10:00,74.0,74.15,73.97,74.06,9500.0,48.0168,48.1142,47.9974,48.0558,9500.0
2014-08-15 10:15:00,74.06,74.11,73.96,74.1,7900.0,48.0558,48.0882,47.9909,48.0817,7900.0
2014-08-15 10:20:00,74.08,74.17,74.07,74.16,6200.0,48.0687,48.1271,48.0623,48.1207,6200.0
2014-08-15 10:25:00,74.17,74.17,74.08,74.09,8400.0,48.1271,48.1271,48.0687,48.0752,8400.0
2014-08-15 10:30:00,74.09,74.31,74.09,74.3,30100.0,48.0752,48.218,48.0752,48.2115,30100.0
2014-08-15 10:35:00,74.3,74.41,74.28,74.4,44600.0,48.2115,48.2829,48.1985,48.2764,44600.0
2014-08-15 10:40:00,74.4,74.4,74.15,74.19,30900.0,48.2764,48.2764,48.1142,48.1401,30900.0
2014-08-15 10:45:00,74.17,74.22,74.1,74.2,32900.0,48.1271,48.1596,48.0817,48.1466,32900.0
2014-08-15 10:50:00,74.19,74.26,74.02,74.09,47100.0,48.1401,48.1855,48.0298,48.0752,47100.0
2014-08-15 10:55:00,74.05,74.1,73.87,74.06,31100.0,48.0493,48.0817,47.9325,48.0558,31100.0
2014-08-15 11:00:00,74.04,74.13,73.97,73.97,18600.0,48.0428,48.1012,47.9974,47.9974,18600.0
2014-08-15 11:05:00,74.0,74.08,73.98,73.99,22300.0,48.0168,48.0687,48.0039,48.0103,22300.0
2014-08-15 11:10:00,73.97,74.05,73.93,73.98,29800.0,47.9974,48.0493,47.9714,48.0039,29800.0
2014-08-15 11:15:00,73.97,74.0,73.81,73.84,12400.0,47.9974,48.0168,47.8936,47.913,12400.0
2014-08-15 11:20:00,73.85,73.85,73.72,73.78,7900.0,47.9195,47.9195,47.8352,47.8741,7900.0
2014-08-15 11:25:00,73.77,73.86,73.75,73.85,9700.0,47.8676,47.926,47.8546,47.9195,9700.0
2014-08-15 11:30:00,73.8,73.85,73.78,73.81,10600.0,47.8871,47.9195,47.8741,47.8936,10600.0
2014-08-15 11:35:00,73.81,73.94,73.81,73.91,10000.0,47.8936,47.9779,47.8936,47.9584,10000.0
2014-08-15 11:40:00,73.92,73.98,73.88,73.88,15500.0,47.9649,48.0039,47.939,47.939,15500.0
2014-08-15 11:45:00,73.88,73.91,73.8,73.8,4800.0,47.939,47.9584,47.8871,47.8871,4800.0
2014-08-15 11:50:00,73.78,73.78,73.54,73.55,9000.0,47.8741,47.8741,47.7184,47.7248,9000.0
2014-08-15 11:55:00,73.54,73.74,73.42,73.68,16900.0,47.7184,47.8481,47.6405,47.8092,16900.0
2014-08-15 12:00:00,73.64,73.65,73.53,73.55,6300.0,47.7832,47.7897,47.7119,47.7248,6300.0
2014-08-15 12:05:00,73.57,73.65,73.56,73.64,5000.0,47.7378,47.7897,47.7313,47.7832,5000.0
2014-08-15 12:10:00,73.64,73.66,73.57,73.57,4600.0,47.7832,47.7962,47.7378,47.7378,4600.0
2014-08-15 12:15:00,73.57,73.62,73.57,73.62,14300.0,47.7378,47.7703,47.7378,47.7703,14300.0
2014-08-15 12:20:00,73.62,73.62,73.47,73.58,9200.0,47.7703,47.7703,47.6729,47.7443,9200.0
2014-08-15 12:25:00,73.61,73.75,73.58,73.7,22400.0,47.7638,47.8546,47.7443,47.8222,22400.0
2014-08-15 12:30:00,73.69,73.71,73.54,73.57,20500.0,47.8157,47.8287,47.7184,47.7378,20500.0
2014-08-15 12:35:00,73.57,73.64,73.57,73.6,7900.0,47.7378,47.7832,47.7378,47.7573,7900.0
2014-08-15 12:40:00,73.6,73.64,73.6,73.61,13700.0,47.7573,47.7832,47.7573,47.7638,13700.0
2014-08-15 12:45:00,73.61,73.62,73.5,73.52,12600.0,47.7638,47.7703,47.6924,47.7054,12600.0
2014-08-15 12:50:00,73.51,73.55,73.48,73.54,1400.0,47.6989,47.7248,47.6794,47.7184,1400.0
2014-08-15 12:55:00,73.55,73.57,73.48,73.51,2700.0,47.7248,47.7378,47.6794,47.6989,2700.0
2014-08-15 13:00:00,73.5,73.5,73.43,73.43,5400.0,47.6924,47.6924,47.647,47.647,5400.0
2014-08-15 13:05:00,73.42,73.51,73.42,73.49,3400.0,47.6405,47.6989,47.6405,47.6859,3400.0
2014-08-15 13:10:00,73.51,73.54,73.48,73.49,2400.0,47.6989,47.7184,47.6794,47.6859,2400.0
2014-08-15 13:15:00,73.49,73.52,73.46,73.49,2900.0,47.6859,47.7054,47.6664,47.6859,2900.0
2014-08-15 13:20:00,73.49,73.49,73.43,73.45,2500.0,47.6859,47.6859,47.647,47.66,2500.0
2014-08-15 13:25:00,73.43,73.45,73.4,73.45,3600.0,47.647,47.66,47.6275,47.66,3600.0
2014-08-15 13:30:00,73.45,73.45,73.33,73.36,2900.0,47.66,47.66,47.5821,47.6016,2900.0
2014-08-15 13:35:00,73.34,73.34,73.3,73.33,2000.0,47.5886,47.5886,47.5626,47.5821,2000.0
2014-08-15 13:40:00,73.32,73.4,73.32,73.4,4000.0,47.5756,47.6275,47.5756,47.6275,4000.0
2014-08-15 13:45:00,73.37,73.37,73.29,73.29,3500.0,47.608,47.608,47.5561,47.5561,3500.0
2014-08-15 13:50:00,73.31,73.36,73.25,73.28,21200.0,47.5691,47.6016,47.5302,47.5496,21200.0
2014-08-15 13:55:00,73.27,73.34,73.27,73.32,7100.0,47.5432,47.5886,47.5432,47.5756,7100.0
2014-08-15 14:00:00,73.34,73.4,73.34,73.38,11300.0,47.5886,47.6275,47.5886,47.6145,11300.0
2014-08-15 14:05:00,73.39,73.5,73.39,73.47,3800.0,47.621,47.6924,47.621,47.6729,3800.0
2014-08-15 14:10:00,73.47,73.53,73.45,73.45,6200.0,47.6729,47.7119,47.66,47.66,6200.0
2014-08-15 14:15:00,73.47,73.5,73.47,73.48,2300.0,47.6729,47.6924,47.6729,47.6794,2300.0
2014-08-15 14:20:00,73.46,73.53,73.44,73.53,9500.0,47.6664,47.7119,47.6535,47.7119,9500.0
2014-08-15 14:25:00,73.53,73.72,73.53,73.7,10300.0,47.7119,47.8352,47.7119,47.8222,10300.0
2014-08-15 14:30:00,73.73,73.79,73.65,73.65,7400.0,47.8416,47.8806,47.7897,47.7897,7400.0
2014-08-15 14:35:00,73.66,73.74,73.66,73.72,4000.0,47.7962,47.8481,47.7962,47.8352,4000.0
2014-08-15 14:40:00,73.73,73.83,73.73,73.78,8100.0,47.8416,47.9065,47.8416,47.8741,8100.0
2014-08-15 14:45:00,73.78,73.81,73.78,73.78,6500.0,47.8741,47.8936,47.8741,47.8741,6500.0
2014-08-15 14:50:00,73.78,73.78,73.75,73.77,9700.0,47.8741,47.8741,47.8546,47.8676,9700.0
2014-08-15 14:55:00,73.75,73.83,73.74,73.83,27200.0,47.8546,47.9065,47.8481,47.9065,27200.0
2014-08-15 15:00:00,73.83,73.85,73.72,73.72,7000.0,47.9065,47.9195,47.8352,47.8352,7000.0
2014-08-15 15:05:00,73.73,73.76,73.7,73.73,7700.0,47.8416,47.8611,47.8222,47.8416,7700.0
2014-08-15 15:10:00,73.73,73.74,73.68,73.68,3700.0,47.8416,47.8481,47.8092,47.8092,3700.0
2014-08-15 15:15:00,73.7,73.75,73.69,73.7,20200.0,47.8222,47.8546,47.8157,47.8222,20200.0
2014-08-15 15:20:00,73.7,73.73,73.69,73.71,8900.0,47.8222,47.8416,47.8157,47.8287,8900.0
2014-08-15 15:25:00,73.71,73.73,73.68,73.69,9000.0,47.8287,47.8416,47.8092,47.8157,9000.0
2014-08-15 15:30:00,73.7,73.77,73.69,73.74,12900.0,47.8222,47.8676,47.8157,47.8481,12900.0
2014-08-15 15:35:00,73.75,73.83,73.75,73.75,12400.0,47.8546,47.9065,47.8546,47.8546,12400.0
2014-08-15 15:40:00,73.76,73.76,73.71,73.73,13500.0,47.8611,47.8611,47.8287,47.8416,13500.0
2014-08-15 15:45:00,73.72,73.79,73.72,73.79,19000.0,47.8352,47.8806,47.8352,47.8806,19000.0
2014-08-15 15:50:00,73.79,73.87,73.79,73.86,32400.0,47.8806,47.9325,47.8806,47.926,32400.0
2014-08-15 15:55:00,73.86,74.08,73.79,74.07,207200.0,47.926,48.0687,47.8806,48.0623,207200.0
2014-08-18 09:30:00,74.46,74.46,73.88,74.17,31400.0,48.3153,48.3153,47.939,48.1271,31400.0
2014-08-18 09:35:00,74.16,74.2,73.89,74.11,10000.0,48.1207,48.1466,47.9455,48.0882,10000.0
2014-08-18 09:40:00,74.11,74.11,73.93,74.04,4300.0,48.0882,48.0882,47.9714,48.0428,4300.0
2014-08-18 09:45:00,74.07,74.23,74.03,74.04,9600.0,48.0623,48.1661,48.0363,48.0428,9600.0
2014-08-18 09:50:00,74.08,74.23,74.03,74.13,7700.0,48.0687,48.1661,48.0363,48.1012,7700.0
2014-08-18 09:55:00,74.15,74.28,74.13,74.23,11500.0,48.1142,48.1985,48.1012,48.1661,11500.0
2014-08-18 10:00:00,74.28,74.35,74.25,74.26,5000.0,48.1985,48.2439,48.1791,48.1855,5000.0
2014-08-18 10:05:00,74.22,74.25,74.15,74.24,5100.0,48.1596,48.1791,48.1142,48.1726,5100.0
2014-08-18 10:10:00,74.21,74.27,74.2,74.27,6800.0,48.1531,48.192,48.1466,48.192,6800.0
2014-08-18 10:15:00,74.28,74.31,74.16,74.16,7900.0,48.1985,48.218,48.1207,48.1207,7900.0
2014-08-18 10:20:00,74.16,74.27,74.11,74.25,8000.0,48.1207,48.192,48.0882,48.1791,8000.0
2014-08-18 10:25:00,74.27,74.34,74.25,74.29,7100.0,48.192,48.2375,48.1791,48.205,7100.0
2014-08-18 10:30:00,74.32,74.32,74.25,74.26,4400.0,48.2245,48.2245,48.1791,48.1855,4400.0
2014-08-18 10:35:00,74.3,74.41,74.3,74.39,7400.0,48.2115,48.2829,48.2115,48.2699,7400.0
2014-08-18 10:40:00,74.4,74.43,74.38,74.38,3400.0,48.2764,48.2959,48.2634,48.2634,3400.0
2014-08-18 10:45:00,74.39,74.42,74.37,74.39,6100.0,48.2699,48.2894,48.2569,48.2699,6100.0
2014-08-18 10:50:00,74.39,74.39,74.33,74.38,3000.0,48.2699,48.2699,48.231,48.2634,3000.0
2014-08-18 10:55:00,74.39,74.44,74.37,74.41,7300.0,48.2699,48.3023,48.2569,48.2829,7300.0
2014-08-18 11:00:00,74.45,74.52,74.44,74.45,6700.0,48.3088,48.3543,48.3023,48.3088,6700.0
2014-08-18 11:05:00,74.44,74.44,74.34,74.38,7700.0,48.3023,48.3023,48.2375,48.2634,7700.0
2014-08-18 11:10:00,74.36,74.44,74.36,74.42,4100.0,48.2504,48.3023,48.2504,48.2894,4100.0
2014-08-18 11:15:00,74.4,74.4,74.35,74.4,3400.0,48.2764,48.2764,48.2439,48.2764,3400.0
2014-08-18 11:20:00,74.36,74.4,74.35,74.4,2800.0,48.2504,48.2764,48.2439,48.2764,2800.0
2014-08-18 11:25:00,74.38,74.4,74.35,74.4,3700.0,48.2634,48.2764,48.2439,48.2764,3700.0
2014-08-18 11:30:00,74.38,74.41,74.33,74.34,4500.0,48.2634,48.2829,48.231,48.2375,4500.0
2014-08-18 11:35:00,74.36,74.37,74.3,74.33,11100.0,48.2504,48.2569,48.2115,48.231,11100.0
2014-08-18 11:40:00,74.33,74.33,74.25,74.27,14100.0,48.231,48.231,48.1791,48.192,14100.0
2014-08-18 11:45:00,74.28,74.29,74.25,74.27,12300.0,48.1985,48.205,48.1791,48.192,12300.0
2014-08-18 11:50:00,74.27,74.49,74.07,74.33,9800.0,48.192,48.3348,48.0623,48.231,9800.0
2014-08-18 11:55:00,74.33,74.34,74.32,74.33,3800.0,48.231,48.2375,48.2245,48.231,3800.0
2014-08-18 12:00:00,74.32,74.36,74.3,74.34,5300.0,48.2245,48.2504,48.2115,48.2375,5300.0
2014-08-18 12:05:00,74.35,74.4,74.31,74.4,9400.0,48.2439,48.2764,48.218,48.2764,9400.0
2014-08-18 12:10:00,74.4,74.41,74.3,74.3,9000.0,48.2764,48.2829,48.2115,48.2115,9000.0
2014-08-18 12:15:00,74.3,74.32,74.25,74.29,24900.0,48.2115,48.2245,48.1791,48.205,24900.0
2014-08-18 12:20:00,74.29,74.29,74.26,74.26,3500.0,48.205,48.205,48.1855,48.1855,3500.0
2014-08-18 12:25:00,74.25,74.27,74.25,74.25,7600.0,48.1791,48.192,48.1791,48.1791,7600.0
2014-08-18 12:30:00,74.26,74.28,74.25,74.25,2800.0,48.1855,48.1985,48.1791,48.1791,2800.0
2014-08-18 12:35:00,74.25,74.31,74.25,74.29,4900.0,48.1791,48.218,48.1791,48.205,4900.0
2014-08-18 12:40:00,74.27,74.27,74.25,74.26,2900.0,48.192,48.192,48.1791,48.1855,2900.0
2014-08-18 12:45:00,74.26,74.3,74.26,74.29,2100.0,48.1855,48.2115,48.1855,48.205,2100.0
2014-08-18 12:50:00,74.29,74.31,74.29,74.31,2000.0,48.205,48.218,48.205,48.218,2000.0
2014-08-18 12:55:00,74.32,74.32,74.28,74.28,3600.0,48.2245,48.2245,48.1985,48.1985,3600.0
2014-08-18 13:00:00,74.28,74.31,74.26,74.26,1800.0,48.1985,48.218,48.1855,48.1855,1800.0
2014-08-18 13:05:00,74.29,74.33,74.28,74.33,3400.0,48.205,48.231,48.1985,48.231,3400.0
2014-08-18 13:10:00,74.33,74.34,74.29,74.29,3100.0,48.231,48.2375,48.205,48.205,3100.0
2014-08-18 13:15:00,74.29,74.31,74.28,74.31,3400.0,48.205,48.218,48.1985,48.218,3400.0
2014-08-18 13:20:00,74.28,74.31,74.27,74.31,3000.0,48.1985,48.218,48.192,48.218,3000.0
2014-08-18 13:25:00,74.32,74.35,74.32,74.32,3000.0,48.2245,48.2439,48.2245,48.2245,3000.0
2014-08-18 13:30:00,74.33,74.42,74.33,74.41,6500.0,48.231,48.2894,48.231,48.2829,6500.0
2014-08-18 13:35:00,74.4,74.4,74.33,74.33,8300.0,48.2764,48.2764,48.231,48.231,8300.0
2014-08-18 13:40:00,74.35,74.38,74.34,74.34,4200.0,48.2439,48.2634,48.2375,48.2375,4200.0
2014-08-18 13:45:00,74.33,74.37,74.33,74.36,2800.0,48.231,48.2569,48.231,48.2504,2800.0
2014-08-18 13:50:00,74.37,74.39,74.35,74.36,4200.0,48.2569,48.2699,48.2439,48.2504,4200.0
2014-08-18 13:55:00,74.36,74.39,74.36,74.39,3000.0,48.2504,48.2699,48.2504,48.2699,3000.0
2014-08-18 14:00:00,74.39,74.39,74.25,74.25,13900.0,48.2699,48.2699,48.1791,48.1791,13900.0
2014-08-18 14:05:00,74.26,74.31,74.25,74.3,23100.0,48.1855,48.218,48.1791,48.2115,23100.0
2014-08-18 14:10:00,74.29,74.31,74.27,74.28,9500.0,48.205,48.218,48.192,48.1985,9500.0
2014-08-18 14:15:00,74.28,74.3,74.27,74.3,8300.0,48.1985,48.2115,48.192,48.2115,8300.0
2014-08-18 14:20:00,74.3,74.34,74.3,74.34,5900.0,48.2115,48.2375,48.2115,48.2375,5900.0
2014-08-18 14:25:00,74.36,74.36,74.3,74.3,3100.0,48.2504,48.2504,48.2115,48.2115,3100.0
2014-08-18 14:30:00,74.3,74.33,74.29,74.29,5400.0,48.2115,48.231,48.205,48.205,5400.0
2014-08-18 14:35:00,74.31,74.31,74.26,74.29,4000.0,48.218,48.218,48.1855,48.205,4000.0
2014-08-18 14:40:00,74.29,74.32,74.26,74.32,4100.0,48.205,48.2245,48.1855,48.2245,4100.0
2014-08-18 14:45:00,74.33,74.33,74.26,74.29,8500.0,48.231,48.231,48.1855,48.205,8500.0
2014-08-18 14:50:00,74.28,74.29,74.25,74.25,6400.0,48.1985,48.205,48.1791,48.1791,6400.0
2014-08-18 14:55:00,74.25,74.28,74.25,74.27,11300.0,48.1791,48.1985,48.1791,48.192,11300.0
2014-08-18 15:00:00,74.27,74.28,74.27,74.27,3100.0,48.192,48.1985,48.192,48.192,3100.0
2014-08-18 15:05:00,74.26,74.28,74.26,74.28,4600.0,48.1855,48.1985,48.1855,48.1985,4600.0
2014-08-18 15:10:00,74.27,74.36,74.26,74.33,42000.0,48.192,48.2504,48.1855,48.231,42000.0
2014-08-18 15:15:00,74.33,74.36,74.33,74.36,14900.0,48.231,48.2504,48.231,48.2504,14900.0
2014-08-18 15:20:00,74.36,74.36,74.34,74.35,16700.0,48.2504,48.2504,48.2375,48.2439,16700.0
2014-08-18 15:25:00,74.35,74.36,74.35,74.35,12200.0,48.2439,48.2504,48.2439,48.2439,12200.0
2014-08-18 15:30:00,74.35,74.36,74.35,74.35,12100.0,48.2439,48.2504,48.2439,48.2439,12100.0
2014-08-18 15:35:00,74.35,74.36,74.33,74.34,16500.0,48.2439,48.2504,48.231,48.2375,16500.0
2014-08-18 15:40:00,74.33,74.35,74.33,74.34,4900.0,48.231,48.2439,48.231,48.2375,4900.0
2014-08-18 15:45:00,74.34,74.35,74.31,74.35,110500.0,48.2375,48.2439,48.218,48.2439,110500.0
2014-08-18 15:50:00,74.35,74.36,74.32,74.34,35700.0,48.2439,48.2504,48.2245,48.2375,35700.0
2014-08-18 15:55:00,74.34,74.37,74.34,74.36,48700.0,48.2375,48.2569,48.2375,48.2504,48700.0
2014-08-19 09:30:00,74.29,74.59,72.33,74.48,27300.0,48.205,48.3997,46.9332,48.3283,27300.0
2014-08-19 09:35:00,74.55,74.58,74.39,74.4,10200.0,48.3737,48.3932,48.2699,48.2764,10200.0
2014-08-19 09:40:00,74.48,74.6,74.47,74.53,4700.0,48.3283,48.4062,48.3218,48.3607,4700.0
2014-08-19 09:45:00,74.5,74.75,74.5,74.71,5500.0,48.3413,48.5035,48.3413,48.4775,5500.0
2014-08-19 09:50:00,74.72,74.77,74.67,74.72,7600.0,48.484,48.5165,48.4516,48.484,7600.0
2014-08-19 09:55:00,74.74,74.78,74.72,74.76,6800.0,48.497,48.523,48.484,48.51,6800.0
2014-08-19 10:00:00,74.72,74.81,74.72,74.76,6300.0,48.484,48.5424,48.484,48.51,6300.0
2014-08-19 10:05:00,74.8,74.87,74.75,74.83,6700.0,48.5359,48.5814,48.5035,48.5554,6700.0
2014-08-19 10:10:00,74.82,74.91,74.82,74.83,8200.0,48.5489,48.6073,48.5489,48.5554,8200.0
2014-08-19 10:15:00,74.82,74.92,74.76,74.92,7700.0,48.5489,48.6138,48.51,48.6138,7700.0
2014-08-19 10:20:00,74.95,74.96,74.9,74.94,7100.0,48.6333,48.6398,48.6008,48.6268,7100.0
2014-08-19 10:25:00,74.91,74.91,74.79,74.79,7300.0,48.6073,48.6073,48.5294,48.5294,7300.0
2014-08-19 10:30:00,74.79,74.8,74.74,74.77,5700.0,48.5294,48.5359,48.497,48.5165,5700.0
2014-08-19 10:35:00,74.77,74.89,74.77,74.88,4600.0,48.5165,48.5943,48.5165,48.5878,4600.0
2014-08-19 10:40:00,74.88,74.88,74.79,74.82,5400.0,48.5878,48.5878,48.5294,48.5489,5400.0
2014-08-19 10:45:00,74.81,74.89,74.81,74.87,4300.0,48.5424,48.5943,48.5424,48.5814,4300.0
2014-08-19 10:50:00,74.89,74.89,74.8,74.8,6300.0,48.5943,48.5943,48.5359,48.5359,6300.0
2014-08-19 10:55:00,74.79,74.85,74.79,74.85,3400.0,48.5294,48.5684,48.5294,48.5684,3400.0
2014-08-19 11:00:00,74.85,74.89,74.82,74.89,1700.0,48.5684,48.5943,48.5489,48.5943,1700.0
2014-08-19 11:05:00,74.88,74.89,74.84,74.85,5900.0,48.5878,48.5943,48.5619,48.5684,5900.0
2014-08-19 11:10:00,74.86,74.92,74.86,74.91,2400.0,48.5749,48.6138,48.5749,48.6073,2400.0
2014-08-19 11:15:00,74.9,74.91,74.87,74.88,4800.0,48.6008,48.6073,48.5814,48.5878,4800.0
2014-08-19 11:20:00,74.87,74.89,74.86,74.89,4100.0,48.5814,48.5943,48.5749,48.5943,4100.0
2014-08-19 11:25:00,74.9,74.91,74.86,74.87,6000.0,48.6008,48.6073,48.5749,48.5814,6000.0
2014-08-19 11:30:00,74.87,74.91,74.86,74.88,5700.0,48.5814,48.6073,48.5749,48.5878,5700.0
2014-08-19 11:35:00,74.88,74.89,74.87,74.87,3100.0,48.5878,48.5943,48.5814,48.5814,3100.0
2014-08-19 11:40:00,74.85,74.88,74.84,74.88,2800.0,48.5684,48.5878,48.5619,48.5878,2800.0
2014-08-19 11:45:00,74.86,74.9,74.85,74.85,4300.0,48.5749,48.6008,48.5684,48.5684,4300.0
2014-08-19 11:50:00,74.86,74.88,74.84,74.84,4700.0,48.5749,48.5878,48.5619,48.5619,4700.0
2014-08-19 11:55:00,74.84,74.88,74.84,74.85,2300.0,48.5619,48.5878,48.5619,48.5684,2300.0
2014-08-19 12:00:00,74.86,74.87,74.82,74.82,3400.0,48.5749,48.5814,48.5489,48.5489,3400.0
2014-08-19 12:05:00,74.81,74.89,74.81,74.89,2900.0,48.5424,48.5943,48.5424,48.5943,2900.0
2014-08-19 12:10:00,74.9,74.92,74.88,74.89,2300.0,48.6008,48.6138,48.5878,48.5943,2300.0
2014-08-19 12:15:00,74.88,74.94,74.88,74.93,2900.0,48.5878,48.6268,48.5878,48.6203,2900.0
2014-08-19 12:20:00,74.92,74.94,74.89,74.89,3500.0,48.6138,48.6268,48.5943,48.5943,3500.0
2014-08-19 12:25:00,74.88,74.94,74.86,74.93,3700.0,48.5878,48.6268,48.5749,48.6203,3700.0
2014-08-19 12:30:00,74.91,74.91,74.89,74.9,3700.0,48.6073,48.6073,48.5943,48.6008,3700.0
2014-08-19 12:35:00,74.91,74.94,74.89,74.89,2700.0,48.6073,48.6268,48.5943,48.5943,2700.0
2014-08-19 12:40:00,74.89,74.93,74.89,74.93,1600.0,48.5943,48.6203,48.5943,48.6203,1600.0
2014-08-19 12:45:00,74.92,74.96,74.92,74.94,2000.0,48.6138,48.6398,48.6138,48.6268,2000.0
2014-08-19 12:50:00,74.93,74.97,74.92,74.95,3000.0,48.6203,48.6462,48.6138,48.6333,3000.0
2014-08-19 12:55:00,74.94,74.97,74.93,74.95,1500.0,48.6268,48.6462,48.6203,48.6333,1500.0
2014-08-19 13:00:00,74.96,74.99,74.94,74.99,1900.0,48.6398,48.6592,48.6268,48.6592,1900.0
2014-08-19 13:05:00,74.98,74.98,74.95,74.95,1700.0,48.6527,48.6527,48.6333,48.6333,1700.0
2014-08-19 13:10:00,74.97,74.97,74.93,74.96,3500.0,48.6462,48.6462,48.6203,48.6398,3500.0
2014-08-19 13:15:00,74.96,74.97,74.92,74.92,4000.0,48.6398,48.6462,48.6138,48.6138,4000.0
2014-08-19 13:20:00,74.91,74.91,74.83,74.85,6300.0,48.6073,48.6073,48.5554,48.5684,6300.0
2014-08-19 13:25:00,74.85,74.9,74.85,74.88,3200.0,48.5684,48.6008,48.5684,48.5878,3200.0
2014-08-19 13:30:00,74.86,74.89,74.82,74.82,2700.0,48.5749,48.5943,48.5489,48.5489,2700.0
2014-08-19 13:35:00,74.82,74.87,74.82,74.86,2200.0,48.5489,48.5814,48.5489,48.5749,2200.0
2014-08-19 13:40:00,74.85,74.9,74.85,74.9,5600.0,48.5684,48.6008,48.5684,48.6008,5600.0
2014-08-19 13:45:00,74.91,74.91,74.84,74.89,6400.0,48.6073,48.6073,48.5619,48.5943,6400.0
2014-08-19 13:50:00,74.91,74.92,74.88,74.89,8200.0,48.6073,48.6138,48.5878,48.5943,8200.0
2014-08-19 13:55:00,74.89,74.93,74.88,74.91,6000.0,48.5943,48.6203,48.5878,48.6073,6000.0
2014-08-19 14:00:00,74.92,74.95,74.92,74.92,4700.0,48.6138,48.6333,48.6138,48.6138,4700.0
2014-08-19 14:05:00,74.92,74.92,74.87,74.9,4200.0,48.6138,48.6138,48.5814,48.6008,4200.0
2014-08-19 14:10:00,74.91,74.95,74.9,74.94,3600.0,48.6073,48.6333,48.6008,48.6268,3600.0
2014-08-19 14:15:00,74.94,74.97,74.91,74.95,8200.0,48.6268,48.6462,48.6073,48.6333,8200.0
2014-08-19 14:20:00,74.95,74.96,74.89,74.89,4000.0,48.6333,48.6398,48.5943,48.5943,4000.0
2014-08-19 14:25:00,74.9,74.95,74.89,74.95,3500.0,48.6008,48.6333,48.5943,48.6333,3500.0
2014-08-19 14:30:00,74.94,74.96,74.94,74.96,2100.0,48.6268,48.6398,48.6268,48.6398,2100.0
2014-08-19 14:35:00,74.96,74.98,74.93,74.98,5000.0,48.6398,48.6527,48.6203,48.6527,5000.0
2014-08-19 14:40:00,74.97,74.99,74.97,74.98,6100.0,48.6462,48.6592,48.6462,48.6527,6100.0
2014-08-19 14:45:00,74.99,74.99,74.96,74.98,5200.0,48.6592,48.6592,48.6398,48.6527,5200.0
2014-08-19 14:50:00,74.99,74.99,74.97,74.97,6800.0,48.6592,48.6592,48.6462,48.6462,6800.0
2014-08-19 14:55:00,74.98,75.03,74.97,75.03,19100.0,48.6527,48.6852,48.6462,48.6852,19100.0
2014-08-19 15:00:00,75.01,75.07,75.01,75.07,8700.0,48.6722,48.7111,48.6722,48.7111,8700.0
2014-08-19 15:05:00,75.07,75.07,74.97,74.97,7100.0,48.7111,48.7111,48.6462,48.6462,7100.0
2014-08-19 15:10:00,74.97,74.99,74.96,74.97,6300.0,48.6462,48.6592,48.6398,48.6462,6300.0
2014-08-19 15:15:00,74.96,74.98,74.95,74.96,6800.0,48.6398,48.6527,48.6333,48.6398,6800.0
2014-08-19 15:20:00,74.95,74.96,74.92,74.92,6400.0,48.6333,48.6398,48.6138,48.6138,6400.0
2014-08-19 15:25:00,74.93,74.97,74.93,74.97,7300.0,48.6203,48.6462,48.6203,48.6462,7300.0
2014-08-19 15:30:00,74.97,74.98,74.94,74.94,11900.0,48.6462,48.6527,48.6268,48.6268,11900.0
2014-08-19 15:35:00,74.94,74.96,74.94,74.96,12000.0,48.6268,48.6398,48.6268,48.6398,12000.0
2014-08-19 15:40:00,74.95,74.97,74.95,74.97,11300.0,48.6333,48.6462,48.6333,48.6462,11300.0
2014-08-19 15:45:00,74.97,74.98,74.94,74.97,17000.0,48.6462,48.6527,48.6268,48.6462,17000.0
2014-08-19 15:50:00,74.95,74.97,74.93,74.94,27400.0,48.6333,48.6462,48.6203,48.6268,27400.0
2014-08-19 15:55:00,74.95,74.99,74.93,74.96,43600.0,48.6333,48.6592,48.6203,48.6398,43600.0
2014-08-20 09:30:00,74.68,74.93,74.68,74.81,22400.0,48.4581,48.6203,48.4581,48.5424,22400.0
2014-08-20 09:35:00,74.86,75.08,74.84,74.87,9900.0,48.5749,48.7176,48.5619,48.5814,9900.0
2014-08-20 09:40:00,74.87,75.02,74.82,74.98,7000.0,48.5814,48.6787,48.5489,48.6527,7000.0
2014-08-20 09:45:00,74.94,74.95,74.84,74.87,7300.0,48.6268,48.6333,48.5619,48.5814,7300.0
2014-08-20 09:50:00,74.89,74.89,74.74,74.77,13600.0,48.5943,48.5943,48.497,48.5165,13600.0
2014-08-20 09:55:00,74.77,74.79,74.63,74.64,14200.0,48.5165,48.5294,48.4256,48.4321,14200.0
2014-08-20 10:00:00,74.63,74.73,74.63,74.64,10300.0,48.4256,48.4905,48.4256,48.4321,10300.0
2014-08-20 10:05:00,74.63,74.66,74.59,74.62,17000.0,48.4256,48.4451,48.3997,48.4191,17000.0
2014-08-20 10:10:00,74.63,74.64,74.52,74.6,9900.0,48.4256,48.4321,48.3543,48.4062,9900.0
2014-08-20 10:15:00,74.6,74.64,74.58,74.63,4900.0,48.4062,48.4321,48.3932,48.4256,4900.0
2014-08-20 10:20:00,74.63,74.68,74.59,74.65,11400.0,48.4256,48.4581,48.3997,48.4386,11400.0
2014-08-20 10:25:00,74.65,74.65,74.57,74.57,11600.0,48.4386,48.4386,48.3867,48.3867,11600.0
2014-08-20 10:30:00,74.58,74.62,74.58,74.59,14900.0,48.3932,48.4191,48.3932,48.3997,14900.0
2014-08-20 10:35:00,74.59,74.6,74.55,74.55,2700.0,48.3997,48.4062,48.3737,48.3737,2700.0
2014-08-20 10:40:00,74.54,74.61,74.54,74.59,4200.0,48.3672,48.4127,48.3672,48.3997,4200.0
2014-08-20 10:45:00,74.6,74.61,74.56,74.58,3900.0,48.4062,48.4127,48.3802,48.3932,3900.0
2014-08-20 10:50:00,74.58,74.62,74.58,74.62,3800.0,48.3932,48.4191,48.3932,48.4191,3800.0
2014-08-20 10:55:00,74.62,74.62,74.56,74.56,4000.0,48.4191,48.4191,48.3802,48.3802,4000.0
2014-08-20 11:00:00,74.59,74.6,74.58,74.59,2200.0,48.3997,48.4062,48.3932,48.3997,2200.0
2014-08-20 11:05:00,74.6,74.6,74.57,74.59,2900.0,48.4062,48.4062,48.3867,48.3997,2900.0
2014-08-20 11:10:00,74.59,74.59,74.57,74.58,4200.0,48.3997,48.3997,48.3867,48.3932,4200.0
2014-08-20 11:15:00,74.57,74.58,74.56,74.57,2800.0,48.3867,48.3932,48.3802,48.3867,2800.0
2014-08-20 11:20:00,74.57,74.59,74.55,74.55,4200.0,48.3867,48.3997,48.3737,48.3737,4200.0
2014-08-20 11:25:00,74.55,74.59,74.55,74.57,4000.0,48.3737,48.3997,48.3737,48.3867,4000.0
2014-08-20 11:30:00,74.57,74.6,74.57,74.59,1500.0,48.3867,48.4062,48.3867,48.3997,1500.0
2014-08-20 11:35:00,74.6,74.62,74.6,74.61,2700.0,48.4062,48.4191,48.4062,48.4127,2700.0
2014-08-20 11:40:00,74.6,74.6,74.52,74.53,5400.0,48.4062,48.4062,48.3543,48.3607,5400.0
2014-08-20 11:45:00,74.51,74.51,74.49,74.51,2700.0,48.3478,48.3478,48.3348,48.3478,2700.0
2014-08-20 11:50:00,74.51,74.56,74.5,74.56,3800.0,48.3478,48.3802,48.3413,48.3802,3800.0
2014-08-20 11:55:00,74.57,74.6,74.56,74.59,1400.0,48.3867,48.4062,48.3802,48.3997,1400.0
2014-08-20 12:00:00,74.58,74.61,74.57,74.61,1800.0,48.3932,48.4127,48.3867,48.4127,1800.0
2014-08-20 12:05:00,74.61,74.61,74.58,74.58,4800.0,48.4127,48.4127,48.3932,48.3932,4800.0
2014-08-20 12:10:00,74.58,74.61,74.55,74.55,16100.0,48.3932,48.4127,48.3737,48.3737,16100.0
2014-08-20 12:15:00,74.56,74.58,74.56,74.56,12200.0,48.3802,48.3932,48.3802,48.3802,12200.0
2014-08-20 12:20:00,74.56,74.61,74.55,74.6,5800.0,48.3802,48.4127,48.3737,48.4062,5800.0
2014-08-20 12:25:00,74.61,74.62,74.57,74.57,3200.0,48.4127,48.4191,48.3867,48.3867,3200.0
2014-08-20 12:30:00,74.57,74.61,74.57,74.58,6500.0,48.3867,48.4127,48.3867,48.3932,6500.0
2014-08-20 12:35:00,74.58,74.61,74.56,74.57,3000.0,48.3932,48.4127,48.3802,48.3867,3000.0
2014-08-20 12:40:00,74.57,74.6,74.56,74.59,2500.0,48.3867,48.4062,48.3802,48.3997,2500.0
2014-08-20 12:45:00,74.6,74.6,74.56,74.56,2000.0,48.4062,48.4062,48.3802,48.3802,2000.0
2014-08-20 12:50:00,74.57,74.58,74.56,74.57,3400.0,48.3867,48.3932,48.3802,48.3867,3400.0
2014-08-20 12:55:00,74.59,74.59,74.57,74.57,1400.0,48.3997,48.3997,48.3867,48.3867,1400.0
2014-08-20 13:00:00,74.57,74.58,74.56,74.57,1500.0,48.3867,48.3932,48.3802,48.3867,1500.0
2014-08-20 13:05:00,74.57,74.64,74.57,74.63,4200.0,48.3867,48.4321,48.3867,48.4256,4200.0
2014-08-20 13:10:00,74.62,74.63,74.61,74.62,2800.0,48.4191,48.4256,48.4127,48.4191,2800.0
2014-08-20 13:15:00,74.63,74.65,74.61,74.62,3800.0,48.4256,48.4386,48.4127,48.4191,3800.0
2014-08-20 13:20:00,74.61,74.64,74.6,74.6,4400.0,48.4127,48.4321,48.4062,48.4062,4400.0
2014-08-20 13:25:00,74.6,74.62,74.59,74.6,6200.0,48.4062,48.4191,48.3997,48.4062,6200.0
2014-08-20 13:30:00,74.61,74.63,74.61,74.63,2900.0,48.4127,48.4256,48.4127,48.4256,2900.0
2014-08-20 13:35:00,74.62,74.64,74.57,74.6,4800.0,48.4191,48.4321,48.3867,48.4062,4800.0
2014-08-20 13:40:00,74.6,74.64,74.6,74.63,9000.0,48.4062,48.4321,48.4062,48.4256,9000.0
2014-08-20 13:45:00,74.62,74.62,74.59,74.59,1000.0,48.4191,48.4191,48.3997,48.3997,1000.0
2014-08-20 13:50:00,74.57,74.6,74.57,74.59,3100.0,48.3867,48.4062,48.3867,48.3997,3100.0
2014-08-20 13:55:00,74.59,74.63,74.59,74.63,2600.0,48.3997,48.4256,48.3997,48.4256,2600.0
2014-08-20 14:00:00,74.62,74.62,74.53,74.53,10800.0,48.4191,48.4191,48.3607,48.3607,10800.0
2014-08-20 14:05:00,74.54,74.66,74.48,74.59,8300.0,48.3672,48.4451,48.3283,48.3997,8300.0
2014-08-20 14:10:00,74.61,74.65,74.56,74.6,6300.0,48.4127,48.4386,48.3802,48.4062,6300.0
2014-08-20 14:15:00,74.57,74.63,74.56,74.59,10500.0,48.3867,48.4256,48.3802,48.3997,10500.0
2014-08-20 14:20:00,74.62,74.66,74.6,74.64,8500.0,48.4191,48.4451,48.4062,48.4321,8500.0
2014-08-20 14:25:00,74.65,74.67,74.59,74.59,12900.0,48.4386,48.4516,48.3997,48.3997,12900.0
2014-08-20 14:30:00,74.58,74.65,74.58,74.59,9300.0,48.3932,48.4386,48.3932,48.3997,9300.0
2014-08-20 14:35:00,74.58,74.62,74.57,74.59,7500.0,48.3932,48.4191,48.3867,48.3997,7500.0
2014-08-20 14:40:00,74.59,74.6,74.55,74.57,4500.0,48.3997,48.4062,48.3737,48.3867,4500.0
2014-08-20 14:45:00,74.57,74.61,74.55,74.6,8400.0,48.3867,48.4127,48.3737,48.4062,8400.0
2014-08-20 14:50:00,74.6,74.64,74.58,74.62,6300.0,48.4062,48.4321,48.3932,48.4191,6300.0
2014-08-20 14:55:00,74.63,74.63,74.6,74.61,4700.0,48.4256,48.4256,48.4062,48.4127,4700.0
2014-08-20 15:00:00,74.61,74.63,74.59,74.6,11800.0,48.4127,48.4256,48.3997,48.4062,11800.0
2014-08-20 15:05:00,74.6,74.63,74.6,74.63,2100.0,48.4062,48.4256,48.4062,48.4256,2100.0
2014-08-20 15:10:00,74.62,74.64,74.6,74.64,9200.0,48.4191,48.4321,48.4062,48.4321,9200.0
2014-08-20 15:15:00,74.64,74.68,74.62,74.68,3800.0,48.4321,48.4581,48.4191,48.4581,3800.0
2014-08-20 15:20:00,74.68,74.7,74.64,74.68,4400.0,48.4581,48.4711,48.4321,48.4581,4400.0
2014-08-20 15:25:00,74.68,74.69,74.66,74.67,5700.0,48.4581,48.4646,48.4451,48.4516,5700.0
2014-08-20 15:30:00,74.69,74.72,74.66,74.72,6000.0,48.4646,48.484,48.4451,48.484,6000.0
2014-08-20 15:35:00,74.71,74.75,74.69,74.74,7500.0,48.4775,48.5035,48.4646,48.497,7500.0
2014-08-20 15:40:00,74.74,74.76,74.72,74.73,7500.0,48.497,48.51,48.484,48.4905,7500.0
2014-08-20 15:45:00,74.73,74.74,74.69,74.69,4700.0,48.4905,48.497,48.4646,48.4646,4700.0
2014-08-20 15:50:00,74.7,74.73,74.7,74.73,11000.0,48.4711,48.4905,48.4711,48.4905,11000.0
2014-08-20 15:55:00,74.72,74.73,74.67,74.69,26000.0,48.484,48.4905,48.4516,48.4646,26000.0
2014-08-21 09:30:00,74.84,74.85,74.6,74.77,13900.0,48.5619,48.5684,48.4062,48.5165,13900.0
2014-08-21 09:35:00,74.77,74.88,74.72,74.85,3700.0,48.5165,48.5878,48.484,48.5684,3700.0
2014-08-21 09:40:00,74.85,74.88,74.79,74.87,2000.0,48.5684,48.5878,48.5294,48.5814,2000.0
2014-08-21 09:45:00,74.89,74.91,74.82,74.88,2900.0,48.5943,48.6073,48.5489,48.5878,2900.0
2014-08-21 09:50:00,74.88,74.95,74.84,74.89,3300.0,48.5878,48.6333,48.5619,48.5943,3300.0
2014-08-21 09:55:00,74.92,74.95,74.85,74.85,3800.0,48.6138,48.6333,48.5684,48.5684,3800.0
2014-08-21 10:00:00,74.9,74.95,74.79,74.84,8300.0,48.6008,48.6333,48.5294,48.5619,8300.0
2014-08-21 10:05:00,74.84,74.97,74.83,74.91,5400.0,48.5619,48.6462,48.5554,48.6073,5400.0
2014-08-21 10:10:00,74.92,74.98,74.89,74.94,8800.0,48.6138,48.6527,48.5943,48.6268,8800.0
2014-08-21 10:15:00,74.94,75.11,74.94,75.08,4700.0,48.6268,48.7371,48.6268,48.7176,4700.0
2014-08-21 10:20:00,75.08,75.17,75.06,75.17,4200.0,48.7176,48.776,48.7046,48.776,4200.0
2014-08-21 10:25:00,75.15,75.21,75.12,75.21,8600.0,48.763,48.802,48.7436,48.802,8600.0
2014-08-21 10:30:00,75.21,75.23,75.19,75.21,7500.0,48.802,48.815,48.789,48.802,7500.0
2014-08-21 10:35:00,75.2,75.23,75.15,75.16,10200.0,48.7955,48.815,48.763,48.7695,10200.0
2014-08-21 10:40:00,75.15,75.15,75.07,75.1,6300.0,48.763,48.763,48.7111,48.7306,6300.0
2014-08-21 10:45:00,75.12,75.14,75.1,75.1,1900.0,48.7436,48.7566,48.7306,48.7306,1900.0
2014-08-21 10:50:00,75.1,75.1,75.05,75.06,4800.0,48.7306,48.7306,48.6982,48.7046,4800.0
2014-08-21 10:55:00,75.07,75.12,75.07,75.08,4000.0,48.7111,48.7436,48.7111,48.7176,4000.0
2014-08-21 11:00:00,75.08,75.11,75.07,75.1,5200.0,48.7176,48.7371,48.7111,48.7306,5200.0
2014-08-21 11:05:00,75.08,75.08,75.03,75.03,5200.0,48.7176,48.7176,48.6852,48.6852,5200.0
2014-08-21 11:10:00,75.04,75.06,75.01,75.04,3900.0,48.6917,48.7046,48.6722,48.6917,3900.0
2014-08-21 11:15:00,75.06,75.11,75.06,75.1,3600.0,48.7046,48.7371,48.7046,48.7306,3600.0
2014-08-21 11:20:00,75.1,75.11,75.09,75.1,2900.0,48.7306,48.7371,48.7241,48.7306,2900.0
2014-08-21 11:25:00,75.09,75.1,75.07,75.08,2900.0,48.7241,48.7306,48.7111,48.7176,2900.0
2014-08-21 11:30:00,75.09,75.13,75.06,75.08,4600.0,48.7241,48.7501,48.7046,48.7176,4600.0
2014-08-21 11:35:00,75.09,75.1,75.08,75.09,2200.0,48.7241,48.7306,48.7176,48.7241,2200.0
2014-08-21 11:40:00,75.1,75.11,75.07,75.07,3800.0,48.7306,48.7371,48.7111,48.7111,3800.0
2014-08-21 11:45:00,75.07,75.09,75.05,75.06,5800.0,48.7111,48.7241,48.6982,48.7046,5800.0
2014-08-21 11:50:00,75.05,75.08,75.05,75.06,3100.0,48.6982,48.7176,48.6982,48.7046,3100.0
2014-08-21 11:55:00,75.07,75.08,74.99,74.99,3500.0,48.7111,48.7176,48.6592,48.6592,3500.0
2014-08-21 12:00:00,75.0,75.0,74.97,74.99,2800.0,48.6657,48.6657,48.6462,48.6592,2800.0
2014-08-21 12:05:00,74.99,74.99,74.97,74.99,1400.0,48.6592,48.6592,48.6462,48.6592,1400.0
2014-08-21 12:10:00,74.99,75.0,74.96,74.99,4000.0,48.6592,48.6657,48.6398,48.6592,4000.0
2014-08-21 12:15:00,75.0,75.03,74.98,75.0,3400.0,48.6657,48.6852,48.6527,48.6657,3400.0
2014-08-21 12:20:00,75.0,75.01,74.97,74.97,2100.0,48.6657,48.6722,48.6462,48.6462,2100.0
2014-08-21 12:25:00,75.0,75.0,74.93,74.97,2000.0,48.6657,48.6657,48.6203,48.6462,2000.0
2014-08-21 12:30:00,74.99,75.0,74.97,74.97,2200.0,48.6592,48.6657,48.6462,48.6462,2200.0
2014-08-21 12:35:00,74.99,75.03,74.98,75.0,6600.0,48.6592,48.6852,48.6527,48.6657,6600.0
2014-08-21 12:40:00,75.0,75.0,74.96,74.97,2900.0,48.6657,48.6657,48.6398,48.6462,2900.0
2014-08-21 12:45:00,74.98,75.0,74.96,74.96,2600.0,48.6527,48.6657,48.6398,48.6398,2600.0
2014-08-21 12:50:00,74.96,74.97,74.91,74.91,5300.0,48.6398,48.6462,48.6073,48.6073,5300.0
2014-08-21 12:55:00,74.93,74.95,74.89,74.89,4200.0,48.6203,48.6333,48.5943,48.5943,4200.0
2014-08-21 13:00:00,74.89,74.94,74.88,74.94,1600.0,48.5943,48.6268,48.5878,48.6268,1600.0
2014-08-21 13:05:00,74.95,74.95,74.92,74.95,6900.0,48.6333,48.6333,48.6138,48.6333,6900.0
2014-08-21 13:10:00,74.95,75.01,74.94,75.01,7700.0,48.6333,48.6722,48.6268,48.6722,7700.0
2014-08-21 13:15:00,75.01,75.09,75.01,75.08,3800.0,48.6722,48.7241,48.6722,48.7176,3800.0
2014-08-21 13:20:00,75.09,75.13,75.09,75.12,5400.0,48.7241,48.7501,48.7241,48.7436,5400.0
2014-08-21 13:25:00,75.11,75.15,75.11,75.13,2900.0,48.7371,48.763,48.7371,48.7501,2900.0
2014-08-21 13:30:00,75.16,75.18,75.15,75.17,2400.0,48.7695,48.7825,48.763,48.776,2400.0
2014-08-21 13:35:00,75.16,75.21,75.14,75.19,6600.0,48.7695,48.802,48.7566,48.789,6600.0
2014-08-21 13:40:00,75.17,75.19,75.16,75.19,2800.0,48.776,48.789,48.7695,48.789,2800.0
2014-08-21 13:45:00,75.17,75.18,75.15,75.15,3600.0,48.776,48.7825,48.763,48.763,3600.0
2014-08-21 13:50:00,75.16,75.16,75.13,75.14,2300.0,48.7695,48.7695,48.7501,48.7566,2300.0
2014-08-21 13:55:00,75.15,75.16,75.11,75.14,7900.0,48.763,48.7695,48.7371,48.7566,7900.0
2014-08-21 14:00:00,75.15,75.16,75.11,75.13,2800.0,48.763,48.7695,48.7371,48.7501,2800.0
2014-08-21 14:05:00,75.14,75.16,75.12,75.14,3900.0,48.7566,48.7695,48.7436,48.7566,3900.0
2014-08-21 14:10:00,75.13,75.13,75.1,75.13,3800.0,48.7501,48.7501,48.7306,48.7501,3800.0
2014-08-21 14:15:00,75.12,75.15,75.12,75.15,1800.0,48.7436,48.763,48.7436,48.763,1800.0
2014-08-21 14:20:00,75.15,75.15,75.13,75.15,2200.0,48.763,48.763,48.7501,48.763,2200.0
2014-08-21 14:25:00,75.15,75.16,75.12,75.16,5200.0,48.763,48.7695,48.7436,48.7695,5200.0
2014-08-21 14:30:00,75.15,75.19,75.15,75.18,3900.0,48.763,48.789,48.763,48.7825,3900.0
2014-08-21 14:35:00,75.17,75.22,75.17,75.21,2200.0,48.776,48.8085,48.776,48.802,2200.0
2014-08-21 14:40:00,75.21,75.21,75.15,75.15,3500.0,48.802,48.802,48.763,48.763,3500.0
2014-08-21 14:45:00,75.15,75.18,75.12,75.16,21500.0,48.763,48.7825,48.7436,48.7695,21500.0
2014-08-21 14:50:00,75.17,75.26,75.15,75.25,6300.0,48.776,48.8344,48.763,48.8279,6300.0
2014-08-21 14:55:00,75.23,75.3,75.23,75.28,4600.0,48.815,48.8604,48.815,48.8474,4600.0
2014-08-21 15:00:00,75.28,75.28,75.2,75.2,5600.0,48.8474,48.8474,48.7955,48.7955,5600.0
2014-08-21 15:05:00,75.2,75.22,75.2,75.21,5700.0,48.7955,48.8085,48.7955,48.802,5700.0
2014-08-21 15:10:00,75.21,75.22,75.17,75.19,9100.0,48.802,48.8085,48.776,48.789,9100.0
2014-08-21 15:15:00,75.18,75.2,75.15,75.15,7000.0,48.7825,48.7955,48.763,48.763,7000.0
2014-08-21 15:20:00,75.15,75.18,75.14,75.17,4800.0,48.763,48.7825,48.7566,48.776,4800.0
2014-08-21 15:25:00,75.17,75.19,75.16,75.19,6500.0,48.776,48.789,48.7695,48.789,6500.0
2014-08-21 15:30:00,75.2,75.21,75.16,75.16,8300.0,48.7955,48.802,48.7695,48.7695,8300.0
2014-08-21 15:35:00,75.17,75.19,75.16,75.17,7900.0,48.776,48.789,48.7695,48.776,7900.0
2014-08-21 15:40:00,75.17,75.21,75.17,75.18,8900.0,48.776,48.802,48.776,48.7825,8900.0
2014-08-21 15:45:00,75.2,75.21,75.18,75.19,12000.0,48.7955,48.802,48.7825,48.789,12000.0
2014-08-21 15:50:00,75.18,75.19,75.17,75.17,12300.0,48.7825,48.789,48.776,48.776,12300.0
2014-08-21 15:55:00,75.17,75.17,75.12,75.14,31900.0,48.776,48.776,48.7436,48.7566,31900.0
2014-08-22 09:30:00,75.15,75.17,74.95,75.04,18900.0,48.763,48.776,48.6333,48.6917,18900.0
2014-08-22 09:35:00,74.98,74.99,74.85,74.87,5000.0,48.6527,48.6592,48.5684,48.5814,5000.0
2014-08-22 09:40:00,74.94,75.1,74.93,74.93,2900.0,48.6268,48.7306,48.6203,48.6203,2900.0
2014-08-22 09:45:00,74.98,75.11,74.98,75.05,3600.0,48.6527,48.7371,48.6527,48.6982,3600.0
2014-08-22 09:50:00,75.05,75.13,75.05,75.11,2900.0,48.6982,48.7501,48.6982,48.7371,2900.0
2014-08-22 09:55:00,75.13,75.19,75.1,75.17,3700.0,48.7501,48.789,48.7306,48.776,3700.0
2014-08-22 10:00:00,75.17,75.29,75.14,75.23,6600.0,48.776,48.8539,48.7566,48.815,6600.0
2014-08-22 10:05:00,75.24,75.43,75.24,75.39,9000.0,48.8214,48.9447,48.8214,48.9188,9000.0
2014-08-22 10:10:00,75.38,75.4,75.33,75.33,3700.0,48.9123,48.9253,48.8798,48.8798,3700.0
2014-08-22 10:15:00,75.32,75.37,75.3,75.36,5300.0,48.8734,48.9058,48.8604,48.8993,5300.0
2014-08-22 10:20:00,75.35,75.36,75.31,75.34,3700.0,48.8928,48.8993,48.8669,48.8863,3700.0
2014-08-22 10:25:00,75.32,75.39,75.32,75.37,4500.0,48.8734,48.9188,48.8734,48.9058,4500.0
2014-08-22 10:30:00,75.38,75.46,75.38,75.44,3700.0,48.9123,48.9642,48.9123,48.9512,3700.0
2014-08-22 10:35:00,75.44,75.49,75.38,75.41,6500.0,48.9512,48.9837,48.9123,48.9318,6500.0
2014-08-22 10:40:00,75.41,75.41,75.3,75.34,5900.0,48.9318,48.9318,48.8604,48.8863,5900.0
2014-08-22 10:45:00,75.34,75.34,75.29,75.32,3900.0,48.8863,48.8863,48.8539,48.8734,3900.0
2014-08-22 10:50:00,75.33,75.35,75.27,75.29,3100.0,48.8798,48.8928,48.8409,48.8539,3100.0
2014-08-22 10:55:00,75.26,75.28,75.12,75.2,8900.0,48.8344,48.8474,48.7436,48.7955,8900.0
2014-08-22 11:00:00,75.16,75.2,75.14,75.2,4800.0,48.7695,48.7955,48.7566,48.7955,4800.0
2014-08-22 11:05:00,75.22,75.22,75.16,75.21,2700.0,48.8085,48.8085,48.7695,48.802,2700.0
2014-08-22 11:10:00,75.23,75.23,75.17,75.2,3200.0,48.815,48.815,48.776,48.7955,3200.0
2014-08-22 11:15:00,75.19,75.2,75.14,75.14,2400.0,48.789,48.7955,48.7566,48.7566,2400.0
2014-08-22 11:20:00,75.17,75.17,75.13,75.15,1900.0,48.776,48.776,48.7501,48.763,1900.0
2014-08-22 11:25:00,75.15,75.21,75.14,75.18,2500.0,48.763,48.802,48.7566,48.7825,2500.0
2014-08-22 11:30:00,75.18,75.18,75.17,75.17,1600.0,48.7825,48.7825,48.776,48.776,1600.0
2014-08-22 11:35:00,75.16,75.17,75.14,75.14,1000.0,48.7695,48.776,48.7566,48.7566,1000.0
2014-08-22 11:40:00,75.13,75.16,75.11,75.14,1800.0,48.7501,48.7695,48.7371,48.7566,1800.0
2014-08-22 11:45:00,75.13,75.13,75.11,75.12,900.0,48.7501,48.7501,48.7371,48.7436,900.0
2014-08-22 11:50:00,75.13,75.14,75.13,75.14,1200.0,48.7501,48.7566,48.7501,48.7566,1200.0
2014-08-22 11:55:00,75.12,75.15,75.12,75.12,1400.0,48.7436,48.763,48.7436,48.7436,1400.0
2014-08-22 12:00:00,75.12,75.12,75.1,75.1,900.0,48.7436,48.7436,48.7306,48.7306,900.0
2014-08-22 12:05:00,75.06,75.07,75.05,75.06,1300.0,48.7046,48.7111,48.6982,48.7046,1300.0
2014-08-22 12:10:00,75.05,75.07,75.04,75.06,5600.0,48.6982,48.7111,48.6917,48.7046,5600.0
2014-08-22 12:15:00,75.06,75.11,75.04,75.06,3200.0,48.7046,48.7371,48.6917,48.7046,3200.0
2014-08-22 12:20:00,75.08,75.15,75.08,75.15,1200.0,48.7176,48.763,48.7176,48.763,1200.0
2014-08-22 12:25:00,75.15,75.16,75.13,75.14,2100.0,48.763,48.7695,48.7501,48.7566,2100.0
2014-08-22 12:30:00,75.16,75.17,75.11,75.13,5400.0,48.7695,48.776,48.7371,48.7501,5400.0
2014-08-22 12:35:00,75.13,75.13,75.1,75.12,1100.0,48.7501,48.7501,48.7306,48.7436,1100.0
2014-08-22 12:40:00,75.13,75.14,75.1,75.13,2600.0,48.7501,48.7566,48.7306,48.7501,2600.0
2014-08-22 12:45:00,75.12,75.13,75.1,75.11,900.0,48.7436,48.7501,48.7306,48.7371,900.0
2014-08-22 12:50:00,75.11,75.11,75.09,75.09,1200.0,48.7371,48.7371,48.7241,48.7241,1200.0
2014-08-22 12:55:00,75.1,75.12,75.1,75.11,2000.0,48.7306,48.7436,48.7306,48.7371,2000.0
2014-08-22 13:00:00,75.12,75.18,75.12,75.16,2300.0,48.7436,48.7825,48.7436,48.7695,2300.0
2014-08-22 13:05:00,75.16,75.16,75.15,75.15,900.0,48.7695,48.7695,48.763,48.763,900.0
2014-08-22 13:10:00,75.15,75.15,75.11,75.11,500.0,48.763,48.763,48.7371,48.7371,500.0
2014-08-22 13:15:00,75.11,75.11,75.08,75.08,1400.0,48.7371,48.7371,48.7176,48.7176,1400.0
2014-08-22 13:20:00,75.07,75.09,75.06,75.08,1800.0,48.7111,48.7241,48.7046,48.7176,1800.0
2014-08-22 13:25:00,75.08,75.11,75.06,75.1,3400.0,48.7176,48.7371,48.7046,48.7306,3400.0
2014-08-22 13:30:00,75.11,75.16,75.11,75.13,1500.0,48.7371,48.7695,48.7371,48.7501,1500.0
2014-08-22 13:35:00,75.11,75.12,75.08,75.1,3200.0,48.7371,48.7436,48.7176,48.7306,3200.0
2014-08-22 13:40:00,75.1,75.14,75.1,75.14,1000.0,48.7306,48.7566,48.7306,48.7566,1000.0
2014-08-22 13:45:00,75.12,75.13,75.1,75.11,2500.0,48.7436,48.7501,48.7306,48.7371,2500.0
2014-08-22 13:50:00,75.11,75.12,75.08,75.08,3500.0,48.7371,48.7436,48.7176,48.7176,3500.0
2014-08-22 13:55:00,75.06,75.11,75.06,75.11,2800.0,48.7046,48.7371,48.7046,48.7371,2800.0
2014-08-22 14:00:00,75.1,75.1,75.08,75.09,1500.0,48.7306,48.7306,48.7176,48.7241,1500.0
2014-08-22 14:05:00,75.08,75.08,75.03,75.03,7600.0,48.7176,48.7176,48.6852,48.6852,7600.0
2014-08-22 14:10:00,75.03,75.08,75.01,75.08,3400.0,48.6852,48.7176,48.6722,48.7176,3400.0
2014-08-22 14:15:00,75.09,75.1,75.07,75.07,2100.0,48.7241,48.7306,48.7111,48.7111,2100.0
2014-08-22 14:20:00,75.05,75.08,75.04,75.07,1700.0,48.6982,48.7176,48.6917,48.7111,1700.0
2014-08-22 14:25:00,75.08,75.15,75.08,75.12,3200.0,48.7176,48.763,48.7176,48.7436,3200.0
2014-08-22 14:30:00,75.1,75.1,75.03,75.07,8300.0,48.7306,48.7306,48.6852,48.7111,8300.0
2014-08-22 14:35:00,75.06,75.07,75.02,75.07,1800.0,48.7046,48.7111,48.6787,48.7111,1800.0
2014-08-22 14:40:00,75.07,75.13,75.06,75.1,2400.0,48.7111,48.7501,48.7046,48.7306,2400.0
2014-08-22 14:45:00,75.1,75.13,75.1,75.13,2200.0,48.7306,48.7501,48.7306,48.7501,2200.0
2014-08-22 14:50:00,75.13,75.22,75.13,75.2,6400.0,48.7501,48.8085,48.7501,48.7955,6400.0
2014-08-22 14:55:00,75.2,75.24,75.15,75.16,38900.0,48.7955,48.8214,48.763,48.7695,38900.0
2014-08-22 15:00:00,75.17,75.22,75.16,75.19,10100.0,48.776,48.8085,48.7695,48.789,10100.0
2014-08-22 15:05:00,75.19,75.3,75.19,75.28,6700.0,48.789,48.8604,48.789,48.8474,6700.0
2014-08-22 15:10:00,75.28,75.3,75.26,75.29,4100.0,48.8474,48.8604,48.8344,48.8539,4100.0
2014-08-22 15:15:00,75.28,75.28,75.23,75.23,5700.0,48.8474,48.8474,48.815,48.815,5700.0
2014-08-22 15:20:00,75.22,75.23,75.14,75.15,7600.0,48.8085,48.815,48.7566,48.763,7600.0
2014-08-22 15:25:00,75.15,75.15,75.09,75.11,4800.0,48.763,48.763,48.7241,48.7371,4800.0
2014-08-22 15:30:00,75.11,75.13,75.06,75.13,4300.0,48.7371,48.7501,48.7046,48.7501,4300.0
2014-08-22 15:35:00,75.11,75.11,75.07,75.08,5000.0,48.7371,48.7371,48.7111,48.7176,5000.0
2014-08-22 15:40:00,75.08,75.1,75.04,75.05,7900.0,48.7176,48.7306,48.6917,48.6982,7900.0
2014-08-22 15:45:00,75.06,75.08,75.03,75.08,11100.0,48.7046,48.7176,48.6852,48.7176,11100.0
2014-08-22 15:50:00,75.06,75.08,75.02,75.07,20500.0,48.7046,48.7176,48.6787,48.7111,20500.0
2014-08-22 15:55:00,75.07,75.07,74.96,74.98,51900.0,48.7111,48.7111,48.6398,48.6527,51900.0
2014-08-25 09:30:00,75.3,75.44,75.2,75.32,13100.0,48.8604,48.9512,48.7955,48.8734,13100.0
2014-08-25 09:35:00,75.33,75.4,75.25,75.35,10000.0,48.8798,48.9253,48.8279,48.8928,10000.0
2014-08-25 09:40:00,75.32,75.33,75.25,75.33,3600.0,48.8734,48.8798,48.8279,48.8798,3600.0
2014-08-25 09:45:00,75.33,75.41,75.33,75.4,3200.0,48.8798,48.9318,48.8798,48.9253,3200.0
2014-08-25 09:50:00,75.4,75.44,75.4,75.43,3600.0,48.9253,48.9512,48.9253,48.9447,3600.0
2014-08-25 09:55:00,75.48,75.58,75.46,75.58,11300.0,48.9772,49.0421,48.9642,49.0421,11300.0
2014-08-25 10:00:00,75.57,75.66,75.57,75.57,24700.0,49.0356,49.094,49.0356,49.0356,24700.0
2014-08-25 10:05:00,75.64,75.66,75.52,75.55,7200.0,49.081,49.094,49.0031,49.0226,7200.0
2014-08-25 10:10:00,75.57,75.6,75.51,75.51,3900.0,49.0356,49.055,48.9966,48.9966,3900.0
2014-08-25 10:15:00,75.48,75.49,75.39,75.41,5400.0,48.9772,48.9837,48.9188,48.9318,5400.0
2014-08-25 10:20:00,75.4,75.44,75.39,75.43,4300.0,48.9253,48.9512,48.9188,48.9447,4300.0
2014-08-25 10:25:00,75.43,75.43,75.37,75.41,1900.0,48.9447,48.9447,48.9058,48.9318,1900.0
2014-08-25 10:30:00,75.39,75.46,75.39,75.43,5500.0,48.9188,48.9642,48.9188,48.9447,5500.0
2014-08-25 10:35:00,75.4,75.52,75.39,75.52,5200.0,48.9253,49.0031,48.9188,49.0031,5200.0
2014-08-25 10:40:00,75.52,75.53,75.46,75.48,3700.0,49.0031,49.0096,48.9642,48.9772,3700.0
2014-08-25 10:45:00,75.51,75.59,75.51,75.58,12100.0,48.9966,49.0485,48.9966,49.0421,12100.0
2014-08-25 10:50:00,75.6,75.61,75.56,75.6,5100.0,49.055,49.0615,49.0291,49.055,5100.0
2014-08-25 10:55:00,75.56,75.61,75.54,75.54,4200.0,49.0291,49.0615,49.0161,49.0161,4200.0
2014-08-25 11:00:00,75.52,75.54,75.52,75.54,1800.0,49.0031,49.0161,49.0031,49.0161,1800.0
2014-08-25 11:05:00,75.53,75.54,75.48,75.48,2500.0,49.0096,49.0161,48.9772,48.9772,2500.0
2014-08-25 11:10:00,75.48,75.48,75.46,75.48,1700.0,48.9772,48.9772,48.9642,48.9772,1700.0
2014-08-25 11:15:00,75.46,75.47,75.43,75.43,4400.0,48.9642,48.9707,48.9447,48.9447,4400.0
2014-08-25 11:20:00,75.43,75.43,75.38,75.38,1200.0,48.9447,48.9447,48.9123,48.9123,1200.0
2014-08-25 11:25:00,75.38,75.42,75.38,75.39,4100.0,48.9123,48.9382,48.9123,48.9188,4100.0
2014-08-25 11:30:00,75.4,75.47,75.4,75.46,2000.0,48.9253,48.9707,48.9253,48.9642,2000.0
2014-08-25 11:35:00,75.44,75.45,75.42,75.45,3700.0,48.9512,48.9577,48.9382,48.9577,3700.0
2014-08-25 11:40:00,75.44,75.47,75.41,75.44,2900.0,48.9512,48.9707,48.9318,48.9512,2900.0
2014-08-25 11:45:00,75.45,75.51,75.42,75.46,12400.0,48.9577,48.9966,48.9382,48.9642,12400.0
2014-08-25 11:50:00,75.45,75.48,75.44,75.48,1800.0,48.9577,48.9772,48.9512,48.9772,1800.0
2014-08-25 11:55:00,75.48,75.48,75.45,75.45,2000.0,48.9772,48.9772,48.9577,48.9577,2000.0
2014-08-25 12:00:00,75.44,75.44,75.41,75.42,800.0,48.9512,48.9512,48.9318,48.9382,800.0
2014-08-25 12:05:00,75.43,75.46,75.4,75.43,4200.0,48.9447,48.9642,48.9253,48.9447,4200.0
2014-08-25 12:10:00,75.44,75.45,75.41,75.41,1800.0,48.9512,48.9577,48.9318,48.9318,1800.0
2014-08-25 12:15:00,75.41,75.43,75.37,75.41,9200.0,48.9318,48.9447,48.9058,48.9318,9200.0
2014-08-25 12:20:00,75.41,75.42,75.4,75.42,2100.0,48.9318,48.9382,48.9253,48.9382,2100.0
2014-08-25 12:25:00,75.4,75.41,75.26,75.3,6000.0,48.9253,48.9318,48.8344,48.8604,6000.0
2014-08-25 12:30:00,75.3,75.32,75.3,75.3,2000.0,48.8604,48.8734,48.8604,48.8604,2000.0
2014-08-25 12:35:00,75.31,75.37,75.27,75.36,4500.0,48.8669,48.9058,48.8409,48.8993,4500.0
2014-08-25 12:40:00,75.36,75.37,75.36,75.37,1600.0,48.8993,48.9058,48.8993,48.9058,1600.0
2014-08-25 12:45:00,75.36,75.38,75.34,75.38,2500.0,48.8993,48.9123,48.8863,48.9123,2500.0
2014-08-25 12:50:00,75.37,75.37,75.32,75.34,4500.0,48.9058,48.9058,48.8734,48.8863,4500.0
2014-08-25 12:55:00,75.33,75.36,75.33,75.36,1600.0,48.8798,48.8993,48.8798,48.8993,1600.0
2014-08-25 13:00:00,75.36,75.38,75.33,75.36,7800.0,48.8993,48.9123,48.8798,48.8993,7800.0
2014-08-25 13:05:00,75.34,75.35,75.28,75.34,4500.0,48.8863,48.8928,48.8474,48.8863,4500.0
2014-08-25 13:10:00,75.34,75.37,75.34,75.37,3100.0,48.8863,48.9058,48.8863,48.9058,3100.0
2014-08-25 13:15:00,75.37,75.37,75.34,75.35,800.0,48.9058,48.9058,48.8863,48.8928,800.0
2014-08-25 13:20:00,75.35,75.38,75.33,75.38,1500.0,48.8928,48.9123,48.8798,48.9123,1500.0
2014-08-25 13:25:00,75.39,75.41,75.37,75.41,3400.0,48.9188,48.9318,48.9058,48.9318,3400.0
2014-08-25 13:30:00,75.4,75.42,75.4,75.42,1800.0,48.9253,48.9382,48.9253,48.9382,1800.0
2014-08-25 13:35:00,75.41,75.44,75.4,75.44,2300.0,48.9318,48.9512,48.9253,48.9512,2300.0
2014-08-25 13:40:00,75.44,75.44,75.41,75.41,4300.0,48.9512,48.9512,48.9318,48.9318,4300.0
2014-08-25 13:45:00,75.41,75.43,75.4,75.4,1800.0,48.9318,48.9447,48.9253,48.9253,1800.0
2014-08-25 13:50:00,75.41,75.46,75.41,75.46,2600.0,48.9318,48.9642,48.9318,48.9642,2600.0
2014-08-25 13:55:00,75.47,75.5,75.46,75.47,4900.0,48.9707,48.9902,48.9642,48.9707,4900.0
2014-08-25 14:00:00,75.47,75.5,75.47,75.48,5400.0,48.9707,48.9902,48.9707,48.9772,5400.0
2014-08-25 14:05:00,75.48,75.5,75.48,75.49,2500.0,48.9772,48.9902,48.9772,48.9837,2500.0
2014-08-25 14:10:00,75.49,75.49,75.48,75.49,1300.0,48.9837,48.9837,48.9772,48.9837,1300.0
2014-08-25 14:15:00,75.5,75.51,75.47,75.48,2700.0,48.9902,48.9966,48.9707,48.9772,2700.0
2014-08-25 14:20:00,75.47,75.47,75.43,75.44,2300.0,48.9707,48.9707,48.9447,48.9512,2300.0
2014-08-25 14:25:00,75.43,75.43,75.42,75.42,2500.0,48.9447,48.9447,48.9382,48.9382,2500.0
2014-08-25 14:30:00,75.42,75.42,75.36,75.37,3000.0,48.9382,48.9382,48.8993,48.9058,3000.0
2014-08-25 14:35:00,75.38,75.43,75.38,75.42,4600.0,48.9123,48.9447,48.9123,48.9382,4600.0
2014-08-25 14:40:00,75.4,75.42,75.39,75.4,1800.0,48.9253,48.9382,48.9188,48.9253,1800.0
2014-08-25 14:45:00,75.4,75.4,75.37,75.38,2000.0,48.9253,48.9253,48.9058,48.9123,2000.0
2014-08-25 14:50:00,75.39,75.41,75.38,75.39,39200.0,48.9188,48.9318,48.9123,48.9188,39200.0
2014-08-25 14:55:00,75.39,75.4,75.33,75.34,11400.0,48.9188,48.9253,48.8798,48.8863,11400.0
2014-08-25 15:00:00,75.33,75.37,75.32,75.37,3000.0,48.8798,48.9058,48.8734,48.9058,3000.0
2014-08-25 15:05:00,75.37,75.39,75.36,75.37,151400.0,48.9058,48.9188,48.8993,48.9058,151400.0
2014-08-25 15:10:00,75.38,75.39,75.36,75.36,2100.0,48.9123,48.9188,48.8993,48.8993,2100.0
2014-08-25 15:15:00,75.36,75.37,75.35,75.37,2500.0,48.8993,48.9058,48.8928,48.9058,2500.0
2014-08-25 15:20:00,75.37,75.37,75.34,75.34,3700.0,48.9058,48.9058,48.8863,48.8863,3700.0
2014-08-25 15:25:00,75.33,75.36,75.33,75.36,6700.0,48.8798,48.8993,48.8798,48.8993,6700.0
2014-08-25 15:30:00,75.37,75.39,75.36,75.39,8400.0,48.9058,48.9188,48.8993,48.9188,8400.0
2014-08-25 15:35:00,75.41,75.47,75.41,75.46,7700.0,48.9318,48.9707,48.9318,48.9642,7700.0
2014-08-25 15:40:00,75.47,75.55,75.47,75.54,18600.0,48.9707,49.0226,48.9707,49.0161,18600.0
2014-08-25 15:45:00,75.54,75.57,75.52,75.56,17400.0,49.0161,49.0356,49.0031,49.0291,17400.0
2014-08-25 15:50:00,75.56,75.56,75.52,75.53,46300.0,49.0291,49.0291,49.0031,49.0096,46300.0
2014-08-25 15:55:00,75.53,75.54,75.49,75.52,29700.0,49.0096,49.0161,48.9837,49.0031,29700.0
2014-08-26 09:30:00,75.73,76.09,75.51,76.07,47100.0,49.1394,49.373,48.9966,49.36,47100.0
2014-08-26 09:35:00,76.06,76.06,75.98,76.0,8100.0,49.3535,49.3535,49.3016,49.3146,8100.0
2014-08-26 09:40:00,76.02,76.08,75.93,75.96,21200.0,49.3276,49.3665,49.2692,49.2886,21200.0
2014-08-26 09:45:00,76.0,76.03,75.93,75.98,35900.0,49.3146,49.3341,49.2692,49.3016,35900.0
2014-08-26 09:50:00,75.98,76.03,75.98,76.01,10500.0,49.3016,49.3341,49.3016,49.3211,10500.0
2014-08-26 09:55:00,75.99,76.01,75.95,75.97,41900.0,49.3081,49.3211,49.2821,49.2951,41900.0
2014-08-26 10:00:00,75.97,76.0,75.94,76.0,16000.0,49.2951,49.3146,49.2757,49.3146,16000.0
2014-08-26 10:05:00,76.0,76.07,75.98,76.06,9900.0,49.3146,49.36,49.3016,49.3535,9900.0
2014-08-26 10:10:00,76.04,76.08,76.0,76.05,6800.0,49.3405,49.3665,49.3146,49.347,6800.0
2014-08-26 10:15:00,76.06,76.08,76.0,76.0,5700.0,49.3535,49.3665,49.3146,49.3146,5700.0
2014-08-26 10:20:00,76.01,76.05,75.98,76.02,6600.0,49.3211,49.347,49.3016,49.3276,6600.0
2014-08-26 10:25:00,76.02,76.07,76.0,76.0,7200.0,49.3276,49.36,49.3146,49.3146,7200.0
2014-08-26 10:30:00,76.0,76.04,75.98,76.04,10000.0,49.3146,49.3405,49.3016,49.3405,10000.0
2014-08-26 10:35:00,76.03,76.05,75.99,76.02,7500.0,49.3341,49.347,49.3081,49.3276,7500.0
2014-08-26 10:40:00,76.03,76.04,76.0,76.0,8000.0,49.3341,49.3405,49.3146,49.3146,8000.0
2014-08-26 10:45:00,76.01,76.07,76.0,76.02,9800.0,49.3211,49.36,49.3146,49.3276,9800.0
2014-08-26 10:50:00,76.01,76.06,76.0,76.01,8600.0,49.3211,49.3535,49.3146,49.3211,8600.0
2014-08-26 10:55:00,76.0,76.02,75.98,76.02,28600.0,49.3146,49.3276,49.3016,49.3276,28600.0
2014-08-26 11:00:00,76.02,76.06,76.02,76.03,2900.0,49.3276,49.3535,49.3276,49.3341,2900.0
2014-08-26 11:05:00,76.03,76.05,76.0,76.05,2600.0,49.3341,49.347,49.3146,49.347,2600.0
2014-08-26 11:10:00,76.05,76.05,75.99,76.02,7000.0,49.347,49.347,49.3081,49.3276,7000.0
2014-08-26 11:15:00,76.0,76.03,76.0,76.01,4300.0,49.3146,49.3341,49.3146,49.3211,4300.0
2014-08-26 11:20:00,76.02,76.02,75.99,76.0,11600.0,49.3276,49.3276,49.3081,49.3146,11600.0
2014-08-26 11:25:00,76.01,76.05,76.0,76.05,6500.0,49.3211,49.347,49.3146,49.347,6500.0
2014-08-26 11:30:00,76.05,76.06,75.88,75.91,53100.0,49.347,49.3535,49.2367,49.2562,53100.0
2014-08-26 11:35:00,75.91,75.95,75.9,75.92,9500.0,49.2562,49.2821,49.2497,49.2627,9500.0
2014-08-26 11:40:00,75.9,75.92,75.89,75.92,12000.0,49.2497,49.2627,49.2432,49.2627,12000.0
2014-08-26 11:45:00,75.92,76.03,75.92,76.01,5600.0,49.2627,49.3341,49.2627,49.3211,5600.0
2014-08-26 11:50:00,76.01,76.04,76.0,76.04,4700.0,49.3211,49.3405,49.3146,49.3405,4700.0
2014-08-26 11:55:00,76.04,76.04,75.96,75.96,13000.0,49.3405,49.3405,49.2886,49.2886,13000.0
2014-08-26 12:00:00,75.98,76.0,75.96,76.0,2300.0,49.3016,49.3146,49.2886,49.3146,2300.0
2014-08-26 12:05:00,76.0,76.02,75.97,76.01,16200.0,49.3146,49.3276,49.2951,49.3211,16200.0
2014-08-26 12:10:00,76.0,76.01,75.95,76.0,15600.0,49.3146,49.3211,49.2821,49.3146,15600.0
2014-08-26 12:15:00,76.0,76.02,75.98,76.02,7500.0,49.3146,49.3276,49.3016,49.3276,7500.0
2014-08-26 12:20:00,76.02,76.03,76.0,76.01,7900.0,49.3276,49.3341,49.3146,49.3211,7900.0
2014-08-26 12:25:00,76.01,76.02,75.98,76.0,7900.0,49.3211,49.3276,49.3016,49.3146,7900.0
2014-08-26 12:30:00,76.0,76.0,75.96,75.97,3000.0,49.3146,49.3146,49.2886,49.2951,3000.0
2014-08-26 12:35:00,75.95,75.97,75.91,75.95,12800.0,49.2821,49.2951,49.2562,49.2821,12800.0
2014-08-26 12:40:00,75.95,75.95,75.87,75.87,10200.0,49.2821,49.2821,49.2302,49.2302,10200.0
2014-08-26 12:45:00,75.87,75.88,75.82,75.86,19700.0,49.2302,49.2367,49.1978,49.2237,19700.0
2014-08-26 12:50:00,75.84,75.84,75.79,75.81,5300.0,49.2108,49.2108,49.1783,49.1913,5300.0
2014-08-26 12:55:00,75.81,75.82,75.78,75.8,9600.0,49.1913,49.1978,49.1718,49.1848,9600.0
2014-08-26 13:00:00,75.8,75.8,75.75,75.77,4700.0,49.1848,49.1848,49.1524,49.1653,4700.0
2014-08-26 13:05:00,75.77,75.78,75.73,75.73,3900.0,49.1653,49.1718,49.1394,49.1394,3900.0
2014-08-26 13:10:00,75.73,75.73,75.71,75.71,2000.0,49.1394,49.1394,49.1264,49.1264,2000.0
2014-08-26 13:15:00,75.7,75.72,75.7,75.72,3500.0,49.1199,49.1329,49.1199,49.1329,3500.0
2014-08-26 13:20:00,75.71,75.71,75.6,75.61,5800.0,49.1264,49.1264,49.055,49.0615,5800.0
2014-08-26 13:25:00,75.61,75.62,75.59,75.61,46700.0,49.0615,49.068,49.0485,49.0615,46700.0
2014-08-26 13:30:00,75.63,75.75,75.63,75.75,8300.0,49.0745,49.1524,49.0745,49.1524,8300.0
2014-08-26 13:35:00,75.75,75.77,75.73,75.77,9000.0,49.1524,49.1653,49.1394,49.1653,9000.0
2014-08-26 13:40:00,75.78,75.84,75.78,75.84,12600.0,49.1718,49.2108,49.1718,49.2108,12600.0
2014-08-26 13:45:00,75.85,75.86,75.83,75.86,9300.0,49.2173,49.2237,49.2043,49.2237,9300.0
2014-08-26 13:50:00,75.85,75.87,75.83,75.85,7600.0,49.2173,49.2302,49.2043,49.2173,7600.0
2014-08-26 13:55:00,75.86,75.91,75.86,75.9,2900.0,49.2237,49.2562,49.2237,49.2497,2900.0
2014-08-26 14:00:00,75.91,75.99,75.91,75.99,23900.0,49.2562,49.3081,49.2562,49.3081,23900.0
2014-08-26 14:05:00,75.99,76.01,75.99,76.0,10400.0,49.3081,49.3211,49.3081,49.3146,10400.0
2014-08-26 14:10:00,76.0,76.0,75.99,75.99,3100.0,49.3146,49.3146,49.3081,49.3081,3100.0
2014-08-26 14:15:00,76.0,76.03,75.99,76.02,11400.0,49.3146,49.3341,49.3081,49.3276,11400.0
2014-08-26 14:20:00,76.03,76.03,75.95,75.96,11200.0,49.3341,49.3341,49.2821,49.2886,11200.0
2014-08-26 14:25:00,75.97,76.01,75.97,76.01,9500.0,49.2951,49.3211,49.2951,49.3211,9500.0
2014-08-26 14:30:00,76.01,76.01,76.0,76.01,9500.0,49.3211,49.3211,49.3146,49.3211,9500.0
2014-08-26 14:35:00,76.01,76.03,76.01,76.02,4200.0,49.3211,49.3341,49.3211,49.3276,4200.0
2014-08-26 14:40:00,76.01,76.03,75.99,76.0,11300.0,49.3211,49.3341,49.3081,49.3146,11300.0
2014-08-26 14:45:00,76.01,76.03,76.01,76.02,4200.0,49.3211,49.3341,49.3211,49.3276,4200.0
2014-08-26 14:50:00,76.02,76.02,76.01,76.02,2500.0,49.3276,49.3276,49.3211,49.3276,2500.0
2014-08-26 14:55:00,76.03,76.05,76.03,76.05,2700.0,49.3341,49.347,49.3341,49.347,2700.0
2014-08-26 15:00:00,76.04,76.04,75.99,76.03,25800.0,49.3405,49.3405,49.3081,49.3341,25800.0
2014-08-26 15:05:00,76.02,76.03,75.96,75.96,3500.0,49.3276,49.3341,49.2886,49.2886,3500.0
2014-08-26 15:10:00,75.96,76.01,75.89,76.0,19000.0,49.2886,49.3211,49.2432,49.3146,19000.0
2014-08-26 15:15:00,76.0,76.02,76.0,76.02,8600.0,49.3146,49.3276,49.3146,49.3276,8600.0
2014-08-26 15:20:00,76.01,76.02,76.0,76.02,8700.0,49.3211,49.3276,49.3146,49.3276,8700.0
2014-08-26 15:25:00,76.01,76.02,76.0,76.01,16200.0,49.3211,49.3276,49.3146,49.3211,16200.0
2014-08-26 15:30:00,76.01,76.01,75.99,76.0,11500.0,49.3211,49.3211,49.3081,49.3146,11500.0
2014-08-26 15:35:00,76.0,76.0,75.98,76.0,18200.0,49.3146,49.3146,49.3016,49.3146,18200.0
2014-08-26 15:40:00,76.0,76.02,76.0,76.01,10100.0,49.3146,49.3276,49.3146,49.3211,10100.0
2014-08-26 15:45:00,76.01,76.01,76.0,76.0,14500.0,49.3211,49.3211,49.3146,49.3146,14500.0
2014-08-26 15:50:00,76.0,76.03,76.0,76.01,42900.0,49.3146,49.3341,49.3146,49.3211,42900.0
2014-08-26 15:55:00,76.01,76.02,75.96,75.98,89300.0,49.3211,49.3276,49.2886,49.3016,89300.0
2014-08-27 09:30:00,75.84,76.18,75.84,76.15,27500.0,49.2108,49.4314,49.2108,49.4119,27500.0
2014-08-27 09:35:00,76.16,76.17,76.05,76.05,5900.0,49.4184,49.4249,49.347,49.347,5900.0
2014-08-27 09:40:00,76.08,76.13,76.04,76.07,4000.0,49.3665,49.3989,49.3405,49.36,4000.0
2014-08-27 09:45:00,76.11,76.11,75.98,76.01,11400.0,49.386,49.386,49.3016,49.3211,11400.0
2014-08-27 09:50:00,76.01,76.2,75.98,76.18,32600.0,49.3211,49.4444,49.3016,49.4314,32600.0
2014-08-27 09:55:00,76.16,76.18,76.12,76.17,17900.0,49.4184,49.4314,49.3925,49.4249,17900.0
2014-08-27 10:00:00,76.15,76.23,76.13,76.19,19600.0,49.4119,49.4638,49.3989,49.4379,19600.0
2014-08-27 10:05:00,76.18,76.22,76.15,76.19,4000.0,49.4314,49.4573,49.4119,49.4379,4000.0
2014-08-27 10:10:00,76.2,76.2,76.14,76.18,6100.0,49.4444,49.4444,49.4054,49.4314,6100.0
2014-08-27 10:15:00,76.16,76.18,76.09,76.16,18800.0,49.4184,49.4314,49.373,49.4184,18800.0
2014-08-27 10:20:00,76.15,76.24,76.14,76.23,6300.0,49.4119,49.4703,49.4054,49.4638,6300.0
2014-08-27 10:25:00,76.21,76.25,76.21,76.22,5300.0,49.4509,49.4768,49.4509,49.4573,5300.0
2014-08-27 10:30:00,76.22,76.26,76.2,76.23,4900.0,49.4573,49.4833,49.4444,49.4638,4900.0
2014-08-27 10:35:00,76.25,76.27,76.22,76.23,9300.0,49.4768,49.4898,49.4573,49.4638,9300.0
2014-08-27 10:40:00,76.24,76.27,76.21,76.24,10000.0,49.4703,49.4898,49.4509,49.4703,10000.0
2014-08-27 10:45:00,76.26,76.28,76.24,76.25,3600.0,49.4833,49.4963,49.4703,49.4768,3600.0
2014-08-27 10:50:00,76.23,76.3,76.23,76.29,5600.0,49.4638,49.5093,49.4638,49.5028,5600.0
2014-08-27 10:55:00,76.3,76.34,76.28,76.34,7300.0,49.5093,49.5352,49.4963,49.5352,7300.0
2014-08-27 11:00:00,76.36,76.45,76.36,76.45,19600.0,49.5482,49.6066,49.5482,49.6066,19600.0
2014-08-27 11:05:00,76.45,76.45,76.41,76.44,3900.0,49.6066,49.6066,49.5806,49.6001,3900.0
2014-08-27 11:10:00,76.44,76.44,76.31,76.31,27900.0,49.6001,49.6001,49.5157,49.5157,27900.0
2014-08-27 11:15:00,76.33,76.38,76.33,76.37,4900.0,49.5287,49.5612,49.5287,49.5547,4900.0
2014-08-27 11:20:00,76.37,76.37,76.34,76.36,3400.0,49.5547,49.5547,49.5352,49.5482,3400.0
2014-08-27 11:25:00,76.36,76.37,76.35,76.37,2000.0,49.5482,49.5547,49.5417,49.5547,2000.0
2014-08-27 11:30:00,76.36,76.39,76.34,76.39,3400.0,49.5482,49.5677,49.5352,49.5677,3400.0
2014-08-27 11:35:00,76.38,76.42,76.38,76.39,4500.0,49.5612,49.5871,49.5612,49.5677,4500.0
2014-08-27 11:40:00,76.38,76.42,76.38,76.39,2700.0,49.5612,49.5871,49.5612,49.5677,2700.0
2014-08-27 11:45:00,76.4,76.4,76.34,76.34,3100.0,49.5741,49.5741,49.5352,49.5352,3100.0
2014-08-27 11:50:00,76.35,76.36,76.33,76.34,2300.0,49.5417,49.5482,49.5287,49.5352,2300.0
2014-08-27 11:55:00,76.34,76.34,76.31,76.32,1500.0,49.5352,49.5352,49.5157,49.5222,1500.0
2014-08-27 12:00:00,76.32,76.33,76.24,76.24,4600.0,49.5222,49.5287,49.4703,49.4703,4600.0
2014-08-27 12:05:00,76.25,76.26,76.21,76.21,5300.0,49.4768,49.4833,49.4509,49.4509,5300.0
2014-08-27 12:10:00,76.21,76.26,76.18,76.23,24600.0,49.4509,49.4833,49.4314,49.4638,24600.0
2014-08-27 12:15:00,76.21,76.23,76.19,76.19,4000.0,49.4509,49.4638,49.4379,49.4379,4000.0
2014-08-27 12:20:00,76.2,76.23,76.18,76.23,5400.0,49.4444,49.4638,49.4314,49.4638,5400.0
2014-08-27 12:25:00,76.21,76.24,76.2,76.24,5100.0,49.4509,49.4703,49.4444,49.4703,5100.0
2014-08-27 12:30:00,76.21,76.23,76.2,76.22,2400.0,49.4509,49.4638,49.4444,49.4573,2400.0
2014-08-27 12:35:00,76.21,76.23,76.19,76.21,2800.0,49.4509,49.4638,49.4379,49.4509,2800.0
2014-08-27 12:40:00,76.21,76.24,76.21,76.24,7300.0,49.4509,49.4703,49.4509,49.4703,7300.0
2014-08-27 12:45:00,76.23,76.24,76.22,76.24,2700.0,49.4638,49.4703,49.4573,49.4703,2700.0
2014-08-27 12:50:00,76.23,76.24,76.22,76.23,3700.0,49.4638,49.4703,49.4573,49.4638,3700.0
2014-08-27 12:55:00,76.23,76.25,76.19,76.21,5200.0,49.4638,49.4768,49.4379,49.4509,5200.0
2014-08-27 13:00:00,76.21,76.24,76.18,76.22,10000.0,49.4509,49.4703,49.4314,49.4573,10000.0
2014-08-27 13:05:00,76.2,76.24,76.17,76.22,13100.0,49.4444,49.4703,49.4249,49.4573,13100.0
2014-08-27 13:10:00,76.22,76.23,76.21,76.22,2900.0,49.4573,49.4638,49.4509,49.4573,2900.0
2014-08-27 13:15:00,76.23,76.23,76.21,76.21,1200.0,49.4638,49.4638,49.4509,49.4509,1200.0
2014-08-27 13:20:00,76.21,76.25,76.21,76.25,2500.0,49.4509,49.4768,49.4509,49.4768,2500.0
2014-08-27 13:25:00,76.24,76.25,76.23,76.24,2000.0,49.4703,49.4768,49.4638,49.4703,2000.0
2014-08-27 13:30:00,76.24,76.24,76.21,76.23,2300.0,49.4703,49.4703,49.4509,49.4638,2300.0
2014-08-27 13:35:00,76.24,76.24,76.23,76.24,1400.0,49.4703,49.4703,49.4638,49.4703,1400.0
2014-08-27 13:40:00,76.23,76.25,76.23,76.25,8200.0,49.4638,49.4768,49.4638,49.4768,8200.0
2014-08-27 13:45:00,76.26,76.26,76.25,76.25,2600.0,49.4833,49.4833,49.4768,49.4768,2600.0
2014-08-27 13:50:00,76.25,76.27,76.25,76.25,5100.0,49.4768,49.4898,49.4768,49.4768,5100.0
2014-08-27 13:55:00,76.26,76.29,76.25,76.28,4800.0,49.4833,49.5028,49.4768,49.4963,4800.0
2014-08-27 14:00:00,76.28,76.29,76.26,76.27,2800.0,49.4963,49.5028,49.4833,49.4898,2800.0
2014-08-27 14:05:00,76.28,76.33,76.28,76.32,3800.0,49.4963,49.5287,49.4963,49.5222,3800.0
2014-08-27 14:10:00,76.33,76.39,76.33,76.39,5100.0,49.5287,49.5677,49.5287,49.5677,5100.0
2014-08-27 14:15:00,76.39,76.42,76.38,76.39,5600.0,49.5677,49.5871,49.5612,49.5677,5600.0
2014-08-27 14:20:00,76.39,76.41,76.36,76.38,19100.0,49.5677,49.5806,49.5482,49.5612,19100.0
2014-08-27 14:25:00,76.39,76.4,76.36,76.36,3200.0,49.5677,49.5741,49.5482,49.5482,3200.0
2014-08-27 14:30:00,76.37,76.4,76.37,76.39,2700.0,49.5547,49.5741,49.5547,49.5677,2700.0
2014-08-27 14:35:00,76.39,76.39,76.36,76.38,3900.0,49.5677,49.5677,49.5482,49.5612,3900.0
2014-08-27 14:40:00,76.39,76.39,76.31,76.34,4000.0,49.5677,49.5677,49.5157,49.5352,4000.0
2014-08-27 14:45:00,76.34,76.36,76.34,76.36,3100.0,49.5352,49.5482,49.5352,49.5482,3100.0
2014-08-27 14:50:00,76.37,76.38,76.36,76.38,4300.0,49.5547,49.5612,49.5482,49.5612,4300.0
2014-08-27 14:55:00,76.37,76.39,76.32,76.32,5900.0,49.5547,49.5677,49.5222,49.5222,5900.0
2014-08-27 15:00:00,76.3,76.31,76.25,76.29,4400.0,49.5093,49.5157,49.4768,49.5028,4400.0
2014-08-27 15:05:00,76.29,76.29,76.23,76.25,4500.0,49.5028,49.5028,49.4638,49.4768,4500.0
2014-08-27 15:10:00,76.25,76.25,76.21,76.22,3700.0,49.4768,49.4768,49.4509,49.4573,3700.0
2014-08-27 15:15:00,76.21,76.3,76.18,76.3,23700.0,49.4509,49.5093,49.4314,49.5093,23700.0
2014-08-27 15:20:00,76.3,76.37,76.29,76.33,18600.0,49.5093,49.5547,49.5028,49.5287,18600.0
2014-08-27 15:25:00,76.33,76.4,76.33,76.4,13300.0,49.5287,49.5741,49.5287,49.5741,13300.0
2014-08-27 15:30:00,76.39,76.4,76.36,76.37,25500.0,49.5677,49.5741,49.5482,49.5547,25500.0
2014-08-27 15:35:00,76.37,76.41,76.37,76.39,22300.0,49.5547,49.5806,49.5547,49.5677,22300.0
2014-08-27 15:40:00,76.39,76.4,76.37,76.37,7800.0,49.5677,49.5741,49.5547,49.5547,7800.0
2014-08-27 15:45:00,76.38,76.4,76.36,76.37,22100.0,49.5612,49.5741,49.5482,49.5547,22100.0
2014-08-27 15:50:00,76.37,76.43,76.34,76.41,56700.0,49.5547,49.5936,49.5352,49.5806,56700.0
2014-08-27 15:55:00,76.41,76.43,76.4,76.43,34800.0,49.5806,49.5936,49.5741,49.5936,34800.0
2014-08-28 09:30:00,76.27,76.31,75.99,75.99,26400.0,49.4898,49.5157,49.3081,49.3081,26400.0
2014-08-28 09:35:00,75.93,76.2,75.93,76.1,14400.0,49.2692,49.4444,49.2692,49.3795,14400.0
2014-08-28 09:40:00,76.1,76.23,76.06,76.16,8400.0,49.3795,49.4638,49.3535,49.4184,8400.0
2014-08-28 09:45:00,76.16,76.22,76.06,76.17,30100.0,49.4184,49.4573,49.3535,49.4249,30100.0
2014-08-28 09:50:00,76.17,76.32,76.17,76.31,2400.0,49.4249,49.5222,49.4249,49.5157,2400.0
2014-08-28 09:55:00,76.39,76.39,76.21,76.25,4800.0,49.5677,49.5677,49.4509,49.4768,4800.0
2014-08-28 10:00:00,76.24,76.24,76.14,76.14,7200.0,49.4703,49.4703,49.4054,49.4054,7200.0
2014-08-28 10:05:00,76.15,76.26,76.14,76.25,6100.0,49.4119,49.4833,49.4054,49.4768,6100.0
2014-08-28 10:10:00,76.23,76.23,76.13,76.19,8700.0,49.4638,49.4638,49.3989,49.4379,8700.0
2014-08-28 10:15:00,76.19,76.22,76.13,76.22,11100.0,49.4379,49.4573,49.3989,49.4573,11100.0
2014-08-28 10:20:00,76.18,76.3,76.18,76.3,7000.0,49.4314,49.5093,49.4314,49.5093,7000.0
2014-08-28 10:25:00,76.27,76.31,76.25,76.28,10100.0,49.4898,49.5157,49.4768,49.4963,10100.0
2014-08-28 10:30:00,76.27,76.28,76.24,76.25,4300.0,49.4898,49.4963,49.4703,49.4768,4300.0
2014-08-28 10:35:00,76.26,76.32,76.22,76.23,4300.0,49.4833,49.5222,49.4573,49.4638,4300.0
2014-08-28 10:40:00,76.23,76.27,76.21,76.27,9100.0,49.4638,49.4898,49.4509,49.4898,9100.0
2014-08-28 10:45:00,76.29,76.34,76.28,76.32,8300.0,49.5028,49.5352,49.4963,49.5222,8300.0
2014-08-28 10:50:00,76.31,76.31,76.27,76.28,3000.0,49.5157,49.5157,49.4898,49.4963,3000.0
2014-08-28 10:55:00,76.29,76.31,76.26,76.29,15700.0,49.5028,49.5157,49.4833,49.5028,15700.0
2014-08-28 11:00:00,76.3,76.38,76.26,76.33,23400.0,49.5093,49.5612,49.4833,49.5287,23400.0
2014-08-28 11:05:00,76.34,76.36,76.3,76.3,8200.0,49.5352,49.5482,49.5093,49.5093,8200.0
2014-08-28 11:10:00,76.3,76.36,76.29,76.33,3500.0,49.5093,49.5482,49.5028,49.5287,3500.0
2014-08-28 11:15:00,76.29,76.31,76.25,76.29,4900.0,49.5028,49.5157,49.4768,49.5028,4900.0
2014-08-28 11:20:00,76.3,76.3,76.24,76.25,4500.0,49.5093,49.5093,49.4703,49.4768,4500.0
2014-08-28 11:25:00,76.25,76.26,76.23,76.26,6600.0,49.4768,49.4833,49.4638,49.4833,6600.0
2014-08-28 11:30:00,76.27,76.35,76.26,76.26,18100.0,49.4898,49.5417,49.4833,49.4833,18100.0
2014-08-28 11:35:00,76.27,76.31,76.26,76.31,3100.0,49.4898,49.5157,49.4833,49.5157,3100.0
2014-08-28 11:40:00,76.32,76.32,76.28,76.28,2800.0,49.5222,49.5222,49.4963,49.4963,2800.0
2014-08-28 11:45:00,76.3,76.35,76.3,76.35,16500.0,49.5093,49.5417,49.5093,49.5417,16500.0
2014-08-28 11:50:00,76.35,76.4,76.35,76.37,3400.0,49.5417,49.5741,49.5417,49.5547,3400.0
2014-08-28 11:55:00,76.37,76.38,76.34,76.36,3800.0,49.5547,49.5612,49.5352,49.5482,3800.0
2014-08-28 12:00:00,76.39,76.39,76.34,76.34,1500.0,49.5677,49.5677,49.5352,49.5352,1500.0
2014-08-28 12:05:00,76.34,76.36,76.31,76.32,2300.0,49.5352,49.5482,49.5157,49.5222,2300.0
2014-08-28 12:10:00,76.33,76.37,76.33,76.33,4200.0,49.5287,49.5547,49.5287,49.5287,4200.0
2014-08-28 12:15:00,76.35,76.4,76.35,76.39,4200.0,49.5417,49.5741,49.5417,49.5677,4200.0
2014-08-28 12:20:00,76.39,76.4,76.34,76.4,5600.0,49.5677,49.5741,49.5352,49.5741,5600.0
2014-08-28 12:25:00,76.4,76.42,76.36,76.41,4500.0,49.5741,49.5871,49.5482,49.5806,4500.0
2014-08-28 12:30:00,76.41,76.44,76.39,76.4,1900.0,49.5806,49.6001,49.5677,49.5741,1900.0
2014-08-28 12:35:00,76.38,76.39,76.35,76.35,4700.0,49.5612,49.5677,49.5417,49.5417,4700.0
2014-08-28 12:40:00,76.35,76.42,76.35,76.39,8500.0,49.5417,49.5871,49.5417,49.5677,8500.0
2014-08-28 12:45:00,76.4,76.44,76.39,76.39,2900.0,49.5741,49.6001,49.5677,49.5677,2900.0
2014-08-28 12:50:00,76.37,76.37,76.34,76.34,2800.0,49.5547,49.5547,49.5352,49.5352,2800.0
2014-08-28 12:55:00,76.33,76.34,76.28,76.31,4900.0,49.5287,49.5352,49.4963,49.5157,4900.0
2014-08-28 13:00:00,76.32,76.32,76.28,76.29,1800.0,49.5222,49.5222,49.4963,49.5028,1800.0
2014-08-28 13:05:00,76.3,76.37,76.28,76.37,4500.0,49.5093,49.5547,49.4963,49.5547,4500.0
2014-08-28 13:10:00,76.39,76.4,76.37,76.4,2500.0,49.5677,49.5741,49.5547,49.5741,2500.0
2014-08-28 13:15:00,76.41,76.41,76.37,76.37,5500.0,49.5806,49.5806,49.5547,49.5547,5500.0
2014-08-28 13:20:00,76.39,76.39,76.35,76.35,2000.0,49.5677,49.5677,49.5417,49.5417,2000.0
2014-08-28 13:25:00,76.35,76.35,76.31,76.31,3400.0,49.5417,49.5417,49.5157,49.5157,3400.0
2014-08-28 13:30:00,76.32,76.33,76.28,76.29,2400.0,49.5222,49.5287,49.4963,49.5028,2400.0
2014-08-28 13:35:00,76.28,76.3,76.27,76.3,5100.0,49.4963,49.5093,49.4898,49.5093,5100.0
2014-08-28 13:40:00,76.3,76.33,76.3,76.32,3000.0,49.5093,49.5287,49.5093,49.5222,3000.0
2014-08-28 13:45:00,76.32,76.37,76.32,76.37,2000.0,49.5222,49.5547,49.5222,49.5547,2000.0
2014-08-28 13:50:00,76.39,76.39,76.35,76.36,4700.0,49.5677,49.5677,49.5417,49.5482,4700.0
2014-08-28 13:55:00,76.4,76.4,76.35,76.36,2900.0,49.5741,49.5741,49.5417,49.5482,2900.0
2014-08-28 14:00:00,76.36,76.4,76.36,76.4,3700.0,49.5482,49.5741,49.5482,49.5741,3700.0
2014-08-28 14:05:00,76.41,76.42,76.4,76.41,3900.0,49.5806,49.5871,49.5741,49.5806,3900.0
2014-08-28 14:10:00,76.41,76.41,76.39,76.4,3400.0,49.5806,49.5806,49.5677,49.5741,3400.0
2014-08-28 14:15:00,76.4,76.4,76.38,76.39,2200.0,49.5741,49.5741,49.5612,49.5677,2200.0
2014-08-28 14:20:00,76.39,76.39,76.33,76.33,5500.0,49.5677,49.5677,49.5287,49.5287,5500.0
2014-08-28 14:25:00,76.34,76.38,76.34,76.38,1200.0,49.5352,49.5612,49.5352,49.5612,1200.0
2014-08-28 14:30:00,76.38,76.4,76.38,76.38,4100.0,49.5612,49.5741,49.5612,49.5612,4100.0
2014-08-28 14:35:00,76.38,76.4,76.38,76.39,1500.0,49.5612,49.5741,49.5612,49.5677,1500.0
2014-08-28 14:40:00,76.38,76.4,76.36,76.36,2100.0,49.5612,49.5741,49.5482,49.5482,2100.0
2014-08-28 14:45:00,76.36,76.38,76.36,76.38,3000.0,49.5482,49.5612,49.5482,49.5612,3000.0
2014-08-28 14:50:00,76.38,76.38,76.32,76.33,8900.0,49.5612,49.5612,49.5222,49.5287,8900.0
2014-08-28 14:55:00,76.33,76.34,76.31,76.32,3600.0,49.5287,49.5352,49.5157,49.5222,3600.0
2014-08-28 15:00:00,76.32,76.35,76.31,76.34,3800.0,49.5222,49.5417,49.5157,49.5352,3800.0
2014-08-28 15:05:00,76.34,76.35,76.33,76.33,7400.0,49.5352,49.5417,49.5287,49.5287,7400.0
2014-08-28 15:10:00,76.32,76.32,76.29,76.29,5800.0,49.5222,49.5222,49.5028,49.5028,5800.0
2014-08-28 15:15:00,76.29,76.31,76.28,76.3,7700.0,49.5028,49.5157,49.4963,49.5093,7700.0
2014-08-28 15:20:00,76.31,76.34,76.31,76.33,7500.0,49.5157,49.5352,49.5157,49.5287,7500.0
2014-08-28 15:25:00,76.33,76.33,76.32,76.33,4600.0,49.5287,49.5287,49.5222,49.5287,4600.0
2014-08-28 15:30:00,76.34,76.34,76.31,76.33,8100.0,49.5352,49.5352,49.5157,49.5287,8100.0
2014-08-28 15:35:00,76.32,76.33,76.31,76.32,6000.0,49.5222,49.5287,49.5157,49.5222,6000.0
2014-08-28 15:40:00,76.31,76.32,76.31,76.31,8400.0,49.5157,49.5222,49.5157,49.5157,8400.0
2014-08-28 15:45:00,76.32,76.32,76.3,76.3,34800.0,49.5222,49.5222,49.5093,49.5093,34800.0
2014-08-28 15:50:00,76.3,76.3,76.27,76.27,20900.0,49.5093,49.5093,49.4898,49.4898,20900.0
2014-08-28 15:55:00,76.27,76.34,76.26,76.33,100500.0,49.4898,49.5352,49.4833,49.5287,100500.0
2014-08-29 09:30:00,76.64,76.73,76.48,76.58,27000.0,49.7299,49.7883,49.626,49.6909,27000.0
2014-08-29 09:35:00,76.58,76.72,76.54,76.59,7800.0,49.6909,49.7818,49.665,49.6974,7800.0
2014-08-29 09:40:00,76.55,76.63,76.44,76.46,14900.0,49.6715,49.7234,49.6001,49.6131,14900.0
2014-08-29 09:45:00,76.45,76.5,76.34,76.34,12700.0,49.6066,49.639,49.5352,49.5352,12700.0
2014-08-29 09:50:00,76.34,76.4,76.3,76.36,11000.0,49.5352,49.5741,49.5093,49.5482,11000.0
2014-08-29 09:55:00,76.37,76.5,76.36,76.44,8000.0,49.5547,49.639,49.5482,49.6001,8000.0
2014-08-29 10:00:00,76.47,76.66,76.47,76.55,4900.0,49.6196,49.7428,49.6196,49.6715,4900.0
2014-08-29 10:05:00,76.53,76.57,76.42,76.44,5100.0,49.6585,49.6844,49.5871,49.6001,5100.0
2014-08-29 10:10:00,76.44,76.45,76.4,76.43,3500.0,49.6001,49.6066,49.5741,49.5936,3500.0
2014-08-29 10:15:00,76.44,76.51,76.42,76.5,4300.0,49.6001,49.6455,49.5871,49.639,4300.0
2014-08-29 10:20:00,76.53,76.53,76.41,76.44,6400.0,49.6585,49.6585,49.5806,49.6001,6400.0
2014-08-29 10:25:00,76.41,76.45,76.33,76.37,8000.0,49.5806,49.6066,49.5287,49.5547,8000.0
2014-08-29 10:30:00,76.33,76.37,76.31,76.33,11400.0,49.5287,49.5547,49.5157,49.5287,11400.0
2014-08-29 10:35:00,76.34,76.37,76.32,76.34,11400.0,49.5352,49.5547,49.5222,49.5352,11400.0
2014-08-29 10:40:00,76.36,76.41,76.32,76.35,9900.0,49.5482,49.5806,49.5222,49.5417,9900.0
2014-08-29 10:45:00,76.34,76.37,76.29,76.31,4500.0,49.5352,49.5547,49.5028,49.5157,4500.0
2014-08-29 10:50:00,76.31,76.36,76.27,76.32,9900.0,49.5157,49.5482,49.4898,49.5222,9900.0
2014-08-29 10:55:00,76.31,76.34,76.24,76.25,16300.0,49.5157,49.5352,49.4703,49.4768,16300.0
2014-08-29 11:00:00,76.26,76.28,76.21,76.23,16700.0,49.4833,49.4963,49.4509,49.4638,16700.0
2014-08-29 11:05:00,76.24,76.25,76.17,76.2,10000.0,49.4703,49.4768,49.4249,49.4444,10000.0
2014-08-29 11:10:00,76.21,76.21,76.16,76.2,5400.0,49.4509,49.4509,49.4184,49.4444,5400.0
2014-08-29 11:15:00,76.2,76.2,76.17,76.19,5400.0,49.4444,49.4444,49.4249,49.4379,5400.0
2014-08-29 11:20:00,76.18,76.23,76.17,76.22,12500.0,49.4314,49.4638,49.4249,49.4573,12500.0
2014-08-29 11:25:00,76.22,76.24,76.2,76.22,6800.0,49.4573,49.4703,49.4444,49.4573,6800.0
2014-08-29 11:30:00,76.23,76.24,76.19,76.21,9700.0,49.4638,49.4703,49.4379,49.4509,9700.0
2014-08-29 11:35:00,76.21,76.31,76.2,76.29,7800.0,49.4509,49.5157,49.4444,49.5028,7800.0
2014-08-29 11:40:00,76.31,76.36,76.3,76.31,4700.0,49.5157,49.5482,49.5093,49.5157,4700.0
2014-08-29 11:45:00,76.31,76.31,76.28,76.29,4900.0,49.5157,49.5157,49.4963,49.5028,4900.0
2014-08-29 11:50:00,76.3,76.3,76.25,76.25,6500.0,49.5093,49.5093,49.4768,49.4768,6500.0
2014-08-29 11:55:00,76.26,76.28,76.24,76.25,5500.0,49.4833,49.4963,49.4703,49.4768,5500.0
2014-08-29 12:00:00,76.27,76.3,76.25,76.27,5200.0,49.4898,49.5093,49.4768,49.4898,5200.0
2014-08-29 12:05:00,76.27,76.27,76.23,76.23,9500.0,49.4898,49.4898,49.4638,49.4638,9500.0
2014-08-29 12:10:00,76.23,76.23,76.2,76.2,27300.0,49.4638,49.4638,49.4444,49.4444,27300.0
2014-08-29 12:15:00,76.2,76.22,76.19,76.22,4200.0,49.4444,49.4573,49.4379,49.4573,4200.0
2014-08-29 12:20:00,76.22,76.29,76.22,76.29,2300.0,49.4573,49.5028,49.4573,49.5028,2300.0
2014-08-29 12:25:00,76.29,76.29,76.21,76.25,10300.0,49.5028,49.5028,49.4509,49.4768,10300.0
2014-08-29 12:30:00,76.25,76.28,76.21,76.28,6700.0,49.4768,49.4963,49.4509,49.4963,6700.0
2014-08-29 12:35:00,76.29,76.31,76.29,76.3,6400.0,49.5028,49.5157,49.5028,49.5093,6400.0
2014-08-29 12:40:00,76.29,76.31,76.28,76.3,3000.0,49.5028,49.5157,49.4963,49.5093,3000.0
2014-08-29 12:45:00,76.35,76.37,76.31,76.31,6300.0,49.5417,49.5547,49.5157,49.5157,6300.0
2014-08-29 12:50:00,76.31,76.36,76.31,76.35,9500.0,49.5157,49.5482,49.5157,49.5417,9500.0
2014-08-29 12:55:00,76.38,76.45,76.38,76.45,3200.0,49.5612,49.6066,49.5612,49.6066,3200.0
2014-08-29 13:00:00,76.48,76.52,76.48,76.52,5600.0,49.626,49.652,49.626,49.652,5600.0
2014-08-29 13:05:00,76.56,76.57,76.56,76.57,500.0,49.678,49.6844,49.678,49.6844,500.0
2014-08-29 13:10:00,76.57,76.57,76.54,76.54,3400.0,49.6844,49.6844,49.665,49.665,3400.0
2014-08-29 13:15:00,76.54,76.54,76.52,76.52,700.0,49.665,49.665,49.652,49.652,700.0
2014-08-29 13:20:00,76.53,76.55,76.44,76.44,3800.0,49.6585,49.6715,49.6001,49.6001,3800.0
2014-08-29 13:25:00,76.44,76.44,76.41,76.44,3000.0,49.6001,49.6001,49.5806,49.6001,3000.0
2014-08-29 13:30:00,76.44,76.44,76.32,76.32,10600.0,49.6001,49.6001,49.5222,49.5222,10600.0
2014-08-29 13:35:00,76.32,76.36,76.32,76.35,3500.0,49.5222,49.5482,49.5222,49.5417,3500.0
2014-08-29 13:40:00,76.34,76.36,76.33,76.35,1900.0,49.5352,49.5482,49.5287,49.5417,1900.0
2014-08-29 13:45:00,76.35,76.36,76.33,76.35,1700.0,49.5417,49.5482,49.5287,49.5417,1700.0
2014-08-29 13:50:00,76.35,76.37,76.35,76.37,1800.0,49.5417,49.5547,49.5417,49.5547,1800.0
2014-08-29 13:55:00,76.37,76.38,76.36,76.37,2500.0,49.5547,49.5612,49.5482,49.5547,2500.0
2014-08-29 14:00:00,76.39,76.47,76.39,76.45,2100.0,49.5677,49.6196,49.5677,49.6066,2100.0
2014-08-29 14:05:00,76.46,76.5,76.46,76.5,1200.0,49.6131,49.639,49.6131,49.639,1200.0
2014-08-29 14:10:00,76.49,76.5,76.48,76.5,2400.0,49.6325,49.639,49.626,49.639,2400.0
2014-08-29 14:15:00,76.5,76.52,76.43,76.43,6800.0,49.639,49.652,49.5936,49.5936,6800.0
2014-08-29 14:20:00,76.43,76.47,76.43,76.47,3400.0,49.5936,49.6196,49.5936,49.6196,3400.0
2014-08-29 14:25:00,76.46,76.46,76.44,76.46,1500.0,49.6131,49.6131,49.6001,49.6131,1500.0
2014-08-29 14:30:00,76.46,76.47,76.45,76.47,1300.0,49.6131,49.6196,49.6066,49.6196,1300.0
2014-08-29 14:35:00,76.49,76.49,76.47,76.49,1300.0,49.6325,49.6325,49.6196,49.6325,1300.0
2014-08-29 14:40:00,76.48,76.48,76.45,76.45,2200.0,49.626,49.626,49.6066,49.6066,2200.0
2014-08-29 14:45:00,76.45,76.46,76.41,76.42,2600.0,49.6066,49.6131,49.5806,49.5871,2600.0
2014-08-29 14:50:00,76.4,76.41,76.38,76.4,2100.0,49.5741,49.5806,49.5612,49.5741,2100.0
2014-08-29 14:55:00,76.43,76.43,76.4,76.41,2600.0,49.5936,49.5936,49.5741,49.5806,2600.0
2014-08-29 15:00:00,76.41,76.43,76.4,76.43,2400.0,49.5806,49.5936,49.5741,49.5936,2400.0
2014-08-29 15:05:00,76.42,76.43,76.39,76.39,3400.0,49.5871,49.5936,49.5677,49.5677,3400.0
2014-08-29 15:10:00,76.38,76.43,76.38,76.4,3600.0,49.5612,49.5936,49.5612,49.5741,3600.0
2014-08-29 15:15:00,76.41,76.42,76.38,76.38,2700.0,49.5806,49.5871,49.5612,49.5612,2700.0
2014-08-29 15:20:00,76.38,76.38,76.36,76.36,3300.0,49.5612,49.5612,49.5482,49.5482,3300.0
2014-08-29 15:25:00,76.35,76.38,76.34,76.38,2700.0,49.5417,49.5612,49.5352,49.5612,2700.0
2014-08-29 15:30:00,76.39,76.39,76.29,76.29,9900.0,49.5677,49.5677,49.5028,49.5028,9900.0
2014-08-29 15:35:00,76.31,76.31,76.26,76.26,10800.0,49.5157,49.5157,49.4833,49.4833,10800.0
2014-08-29 15:40:00,76.28,76.36,76.26,76.34,12100.0,49.4963,49.5482,49.4833,49.5352,12100.0
2014-08-29 15:45:00,76.34,76.38,76.32,76.32,15300.0,49.5352,49.5612,49.5222,49.5222,15300.0
2014-08-29 15:50:00,76.32,76.37,76.32,76.35,43400.0,49.5222,49.5547,49.5222,49.5417,43400.0
2014-08-29 15:55:00,76.36,76.43,76.36,76.4,40800.0,49.5482,49.5936,49.5482,49.5741,40800.0
2014-09-02 09:30:00,76.54,76.66,76.47,76.66,54000.0,49.665,49.7428,49.6196,49.7428,54000.0
2014-09-02 09:35:00,76.64,76.75,76.56,76.74,20300.0,49.7299,49.8012,49.678,49.7948,20300.0
2014-09-02 09:40:00,76.73,76.9,76.72,76.85,21100.0,49.7883,49.8986,49.7818,49.8661,21100.0
2014-09-02 09:45:00,76.82,77.15,76.74,77.1,36100.0,49.8467,50.0608,49.7948,50.0284,36100.0
2014-09-02 09:50:00,77.11,77.21,77.04,77.04,17300.0,50.0348,50.0997,49.9894,49.9894,17300.0
2014-09-02 09:55:00,77.03,77.11,77.0,77.06,13300.0,49.9829,50.0348,49.9635,50.0024,13300.0
2014-09-02 10:00:00,77.07,77.21,77.01,77.08,23600.0,50.0089,50.0997,49.97,50.0154,23600.0
2014-09-02 10:05:00,77.09,77.2,77.09,77.15,17300.0,50.0219,50.0932,50.0219,50.0608,17300.0
2014-09-02 10:10:00,77.14,77.3,77.05,77.22,13100.0,50.0543,50.1581,49.9959,50.1062,13100.0
2014-09-02 10:15:00,77.22,77.23,77.08,77.1,6300.0,50.1062,50.1127,50.0154,50.0284,6300.0
2014-09-02 10:20:00,77.06,77.1,76.99,77.1,9300.0,50.0024,50.0284,49.957,50.0284,9300.0
2014-09-02 10:25:00,77.09,77.14,77.09,77.13,7000.0,50.0219,50.0543,50.0219,50.0478,7000.0
2014-09-02 10:30:00,77.11,77.14,77.03,77.09,8100.0,50.0348,50.0543,49.9829,50.0219,8100.0
2014-09-02 10:35:00,77.09,77.11,77.03,77.06,17000.0,50.0219,50.0348,49.9829,50.0024,17000.0
2014-09-02 10:40:00,77.06,77.23,77.05,77.19,16900.0,50.0024,50.1127,49.9959,50.0868,16900.0
2014-09-02 10:45:00,77.2,77.2,77.16,77.17,7200.0,50.0932,50.0932,50.0673,50.0738,7200.0
2014-09-02 10:50:00,77.16,77.17,77.1,77.1,20000.0,50.0673,50.0738,50.0284,50.0284,20000.0
2014-09-02 10:55:00,77.11,77.14,77.1,77.14,4800.0,50.0348,50.0543,50.0284,50.0543,4800.0
2014-09-02 11:00:00,77.14,77.16,77.13,77.14,7200.0,50.0543,50.0673,50.0478,50.0543,7200.0
2014-09-02 11:05:00,77.14,77.18,77.14,77.18,11100.0,50.0543,50.0803,50.0543,50.0803,11100.0
2014-09-02 11:10:00,77.17,77.2,77.09,77.1,15300.0,50.0738,50.0932,50.0219,50.0284,15300.0
2014-09-02 11:15:00,77.1,77.13,77.03,77.05,12400.0,50.0284,50.0478,49.9829,49.9959,12400.0
2014-09-02 11:20:00,77.06,77.08,77.05,77.06,8300.0,50.0024,50.0154,49.9959,50.0024,8300.0
2014-09-02 11:25:00,77.05,77.07,76.99,77.0,9000.0,49.9959,50.0089,49.957,49.9635,9000.0
2014-09-02 11:30:00,76.99,77.0,76.97,76.98,4300.0,49.957,49.9635,49.944,49.9505,4300.0
2014-09-02 11:35:00,76.97,76.98,76.9,76.91,10500.0,49.944,49.9505,49.8986,49.9051,10500.0
2014-09-02 11:40:00,76.9,76.99,76.9,76.94,10200.0,49.8986,49.957,49.8986,49.9245,10200.0
2014-09-02 11:45:00,76.92,76.93,76.73,76.74,9600.0,49.9116,49.918,49.7883,49.7948,9600.0
2014-09-02 11:50:00,76.73,76.78,76.72,76.75,6300.0,49.7883,49.8207,49.7818,49.8012,6300.0
2014-09-02 11:55:00,76.74,76.81,76.74,76.78,6800.0,49.7948,49.8402,49.7948,49.8207,6800.0
2014-09-02 12:00:00,76.79,76.8,76.77,76.8,3600.0,49.8272,49.8337,49.8142,49.8337,3600.0
2014-09-02 12:05:00,76.78,76.84,76.78,76.8,7100.0,49.8207,49.8596,49.8207,49.8337,7100.0
2014-09-02 12:10:00,76.8,76.92,76.78,76.9,12500.0,49.8337,49.9116,49.8207,49.8986,12500.0
2014-09-02 12:15:00,76.88,76.93,76.86,76.92,8000.0,49.8856,49.918,49.8726,49.9116,8000.0
2014-09-02 12:20:00,76.92,76.96,76.92,76.96,11200.0,49.9116,49.9375,49.9116,49.9375,11200.0
2014-09-02 12:25:00,76.96,76.98,76.95,76.98,6500.0,49.9375,49.9505,49.931,49.9505,6500.0
2014-09-02 12:30:00,76.98,76.98,76.94,76.96,14600.0,49.9505,49.9505,49.9245,49.9375,14600.0
2014-09-02 12:35:00,76.96,76.97,76.94,76.95,12100.0,49.9375,49.944,49.9245,49.931,12100.0
2014-09-02 12:40:00,76.94,76.98,76.9,76.91,14300.0,49.9245,49.9505,49.8986,49.9051,14300.0
2014-09-02 12:45:00,76.9,76.92,76.89,76.92,5200.0,49.8986,49.9116,49.8921,49.9116,5200.0
2014-09-02 12:50:00,76.9,76.9,76.87,76.89,4400.0,49.8986,49.8986,49.8791,49.8921,4400.0
2014-09-02 12:55:00,76.89,76.9,76.89,76.89,12600.0,49.8921,49.8986,49.8921,49.8921,12600.0
2014-09-02 13:00:00,76.89,76.89,76.85,76.88,5800.0,49.8921,49.8921,49.8661,49.8856,5800.0
2014-09-02 13:05:00,76.89,76.96,76.89,76.95,2600.0,49.8921,49.9375,49.8921,49.931,2600.0
2014-09-02 13:10:00,76.94,76.96,76.92,76.96,4500.0,49.9245,49.9375,49.9116,49.9375,4500.0
2014-09-02 13:15:00,76.96,76.97,76.92,76.92,5800.0,49.9375,49.944,49.9116,49.9116,5800.0
2014-09-02 13:20:00,76.92,76.95,76.92,76.92,6800.0,49.9116,49.931,49.9116,49.9116,6800.0
2014-09-02 13:25:00,76.91,76.92,76.89,76.89,6700.0,49.9051,49.9116,49.8921,49.8921,6700.0
2014-09-02 13:30:00,76.9,76.9,76.87,76.88,6800.0,49.8986,49.8986,49.8791,49.8856,6800.0
2014-09-02 13:35:00,76.88,76.98,76.87,76.95,14500.0,49.8856,49.9505,49.8791,49.931,14500.0
2014-09-02 13:40:00,76.94,76.95,76.86,76.86,11900.0,49.9245,49.931,49.8726,49.8726,11900.0
2014-09-02 13:45:00,76.84,76.84,76.8,76.84,8400.0,49.8596,49.8596,49.8337,49.8596,8400.0
2014-09-02 13:50:00,76.84,76.94,76.84,76.94,12600.0,49.8596,49.9245,49.8596,49.9245,12600.0
2014-09-02 13:55:00,76.93,77.01,76.92,76.98,33400.0,49.918,49.97,49.9116,49.9505,33400.0
2014-09-02 14:00:00,76.98,77.03,76.96,77.02,8200.0,49.9505,49.9829,49.9375,49.9764,8200.0
2014-09-02 14:05:00,77.02,77.04,77.01,77.04,6500.0,49.9764,49.9894,49.97,49.9894,6500.0
2014-09-02 14:10:00,77.05,77.06,77.03,77.06,5100.0,49.9959,50.0024,49.9829,50.0024,5100.0
2014-09-02 14:15:00,77.04,77.04,76.99,77.0,5800.0,49.9894,49.9894,49.957,49.9635,5800.0
2014-09-02 14:20:00,77.01,77.03,76.99,76.99,4400.0,49.97,49.9829,49.957,49.957,4400.0
2014-09-02 14:25:00,76.99,77.03,76.99,77.03,2700.0,49.957,49.9829,49.957,49.9829,2700.0
2014-09-02 14:30:00,77.04,77.05,76.92,76.92,9800.0,49.9894,49.9959,49.9116,49.9116,9800.0
2014-09-02 14:35:00,76.91,76.91,76.83,76.85,9800.0,49.9051,49.9051,49.8532,49.8661,9800.0
2014-09-02 14:40:00,76.84,76.85,76.84,76.84,8200.0,49.8596,49.8661,49.8596,49.8596,8200.0
2014-09-02 14:45:00,76.85,77.0,76.85,76.98,31800.0,49.8661,49.9635,49.8661,49.9505,31800.0
2014-09-02 14:50:00,76.98,77.0,76.97,76.99,12100.0,49.9505,49.9635,49.944,49.957,12100.0
2014-09-02 14:55:00,77.0,77.01,76.96,76.97,8300.0,49.9635,49.97,49.9375,49.944,8300.0
2014-09-02 15:00:00,76.98,76.99,76.97,76.98,4300.0,49.9505,49.957,49.944,49.9505,4300.0
2014-09-02 15:05:00,76.98,76.98,76.9,76.92,11700.0,49.9505,49.9505,49.8986,49.9116,11700.0
2014-09-02 15:10:00,76.91,76.97,76.91,76.97,5700.0,49.9051,49.944,49.9051,49.944,5700.0
2014-09-02 15:15:00,76.98,77.02,76.98,77.0,15100.0,49.9505,49.9764,49.9505,49.9635,15100.0
2014-09-02 15:20:00,77.0,77.01,76.98,76.98,13700.0,49.9635,49.97,49.9505,49.9505,13700.0
2014-09-02 15:25:00,76.97,77.01,76.97,77.0,9200.0,49.944,49.97,49.944,49.9635,9200.0
2014-09-02 15:30:00,77.0,77.03,76.98,77.0,11100.0,49.9635,49.9829,49.9505,49.9635,11100.0
2014-09-02 15:35:00,77.0,77.01,76.99,77.01,12500.0,49.9635,49.97,49.957,49.97,12500.0
2014-09-02 15:40:00,77.0,77.05,77.0,77.04,9900.0,49.9635,49.9959,49.9635,49.9894,9900.0
2014-09-02 15:45:00,77.05,77.05,77.01,77.02,26800.0,49.9959,49.9959,49.97,49.9764,26800.0
2014-09-02 15:50:00,77.02,77.09,77.02,77.06,22700.0,49.9764,50.0219,49.9764,50.0024,22700.0
2014-09-02 15:55:00,77.06,77.15,77.0,77.15,135700.0,50.0024,50.0608,49.9635,50.0608,135700.0
2014-09-03 09:30:00,77.27,77.34,77.08,77.17,17800.0,50.1387,50.1841,50.0154,50.0738,17800.0
2014-09-03 09:35:00,77.19,77.22,77.08,77.16,15000.0,50.0868,50.1062,50.0154,50.0673,15000.0
2014-09-03 09:40:00,77.2,77.52,77.18,77.5,61300.0,50.0932,50.3009,50.0803,50.2879,61300.0
2014-09-03 09:45:00,77.45,77.65,77.45,77.63,33900.0,50.2555,50.3852,50.2555,50.3723,33900.0
2014-09-03 09:50:00,77.61,77.66,77.54,77.6,13700.0,50.3593,50.3917,50.3139,50.3528,13700.0
2014-09-03 09:55:00,77.61,77.87,77.61,77.87,13300.0,50.3593,50.528,50.3593,50.528,13300.0
2014-09-03 10:00:00,77.87,77.91,77.69,77.69,19000.0,50.528,50.5539,50.4112,50.4112,19000.0
2014-09-03 10:05:00,77.68,77.73,77.62,77.62,8000.0,50.4047,50.4371,50.3658,50.3658,8000.0
2014-09-03 10:10:00,77.59,77.59,77.45,77.45,26200.0,50.3463,50.3463,50.2555,50.2555,26200.0
2014-09-03 10:15:00,77.45,77.46,77.36,77.45,17300.0,50.2555,50.2619,50.1971,50.2555,17300.0
2014-09-03 10:20:00,77.46,77.5,77.28,77.42,29000.0,50.2619,50.2879,50.1452,50.236,29000.0
2014-09-03 10:25:00,77.42,77.44,77.37,77.42,33500.0,50.236,50.249,50.2035,50.236,33500.0
2014-09-03 10:30:00,77.42,77.48,77.42,77.45,18300.0,50.236,50.2749,50.236,50.2555,18300.0
2014-09-03 10:35:00,77.44,77.44,77.36,77.4,8100.0,50.249,50.249,50.1971,50.223,8100.0
2014-09-03 10:40:00,77.4,77.55,77.4,77.5,16400.0,50.223,50.3203,50.223,50.2879,16400.0
2014-09-03 10:45:00,77.5,77.5,77.45,77.5,6700.0,50.2879,50.2879,50.2555,50.2879,6700.0
2014-09-03 10:50:00,77.48,77.48,77.4,77.4,4200.0,50.2749,50.2749,50.223,50.223,4200.0
2014-09-03 10:55:00,77.4,77.42,77.39,77.41,5200.0,50.223,50.236,50.2165,50.2295,5200.0
2014-09-03 11:00:00,77.42,77.42,77.31,77.33,10100.0,50.236,50.236,50.1646,50.1776,10100.0
2014-09-03 11:05:00,77.31,77.35,77.31,77.32,7400.0,50.1646,50.1906,50.1646,50.1711,7400.0
2014-09-03 11:10:00,77.34,77.34,77.3,77.3,5100.0,50.1841,50.1841,50.1581,50.1581,5100.0
2014-09-03 11:15:00,77.31,77.33,77.28,77.31,4900.0,50.1646,50.1776,50.1452,50.1646,4900.0
2014-09-03 11:20:00,77.3,77.33,77.3,77.31,2100.0,50.1581,50.1776,50.1581,50.1646,2100.0
2014-09-03 11:25:00,77.28,77.31,77.22,77.22,12400.0,50.1452,50.1646,50.1062,50.1062,12400.0
2014-09-03 11:30:00,77.23,77.32,77.23,77.32,4200.0,50.1127,50.1711,50.1127,50.1711,4200.0
2014-09-03 11:35:00,77.32,77.34,77.29,77.29,2300.0,50.1711,50.1841,50.1516,50.1516,2300.0
2014-09-03 11:40:00,77.29,77.29,77.22,77.22,4800.0,50.1516,50.1516,50.1062,50.1062,4800.0
2014-09-03 11:45:00,77.23,77.31,77.22,77.29,9200.0,50.1127,50.1646,50.1062,50.1516,9200.0
2014-09-03 11:50:00,77.27,77.38,77.27,77.37,2600.0,50.1387,50.21,50.1387,50.2035,2600.0
2014-09-03 11:55:00,77.35,77.37,77.33,77.33,2500.0,50.1906,50.2035,50.1776,50.1776,2500.0
2014-09-03 12:00:00,77.31,77.35,77.31,77.33,5600.0,50.1646,50.1906,50.1646,50.1776,5600.0
2014-09-03 12:05:00,77.33,77.38,77.31,77.38,6000.0,50.1776,50.21,50.1646,50.21,6000.0
2014-09-03 12:10:00,77.37,77.45,77.37,77.42,4300.0,50.2035,50.2555,50.2035,50.236,4300.0
2014-09-03 12:15:00,77.43,77.44,77.39,77.4,4800.0,50.2425,50.249,50.2165,50.223,4800.0
2014-09-03 12:20:00,77.41,77.42,77.39,77.42,2900.0,50.2295,50.236,50.2165,50.236,2900.0
2014-09-03 12:25:00,77.42,77.42,77.4,77.41,3200.0,50.236,50.236,50.223,50.2295,3200.0
2014-09-03 12:30:00,77.42,77.46,77.4,77.45,7800.0,50.236,50.2619,50.223,50.2555,7800.0
2014-09-03 12:35:00,77.44,77.49,77.43,77.48,7100.0,50.249,50.2814,50.2425,50.2749,7100.0
2014-09-03 12:40:00,77.49,77.51,77.48,77.5,4000.0,50.2814,50.2944,50.2749,50.2879,4000.0
2014-09-03 12:45:00,77.49,77.52,77.49,77.52,2200.0,50.2814,50.3009,50.2814,50.3009,2200.0
2014-09-03 12:50:00,77.5,77.51,77.48,77.49,1800.0,50.2879,50.2944,50.2749,50.2814,1800.0
2014-09-03 12:55:00,77.5,77.53,77.5,77.52,2100.0,50.2879,50.3074,50.2879,50.3009,2100.0
2014-09-03 13:00:00,77.52,77.52,77.48,77.5,1900.0,50.3009,50.3009,50.2749,50.2879,1900.0
2014-09-03 13:05:00,77.51,77.53,77.51,77.52,1700.0,50.2944,50.3074,50.2944,50.3009,1700.0
2014-09-03 13:10:00,77.51,77.53,77.47,77.53,7600.0,50.2944,50.3074,50.2684,50.3074,7600.0
2014-09-03 13:15:00,77.54,77.54,77.5,77.53,1900.0,50.3139,50.3139,50.2879,50.3074,1900.0
2014-09-03 13:20:00,77.54,77.54,77.5,77.51,6600.0,50.3139,50.3139,50.2879,50.2944,6600.0
2014-09-03 13:25:00,77.54,77.54,77.49,77.5,3100.0,50.3139,50.3139,50.2814,50.2879,3100.0
2014-09-03 13:30:00,77.51,77.61,77.51,77.55,16100.0,50.2944,50.3593,50.2944,50.3203,16100.0
2014-09-03 13:35:00,77.54,77.6,77.54,77.58,16200.0,50.3139,50.3528,50.3139,50.3398,16200.0
2014-09-03 13:40:00,77.56,77.57,77.56,77.57,1700.0,50.3268,50.3333,50.3268,50.3333,1700.0
2014-09-03 13:45:00,77.55,77.61,77.55,77.57,3900.0,50.3203,50.3593,50.3203,50.3333,3900.0
2014-09-03 13:50:00,77.55,77.57,77.53,77.56,37300.0,50.3203,50.3333,50.3074,50.3268,37300.0
2014-09-03 13:55:00,77.56,77.57,77.55,77.57,7100.0,50.3268,50.3333,50.3203,50.3333,7100.0
2014-09-03 14:00:00,77.57,77.59,77.56,77.57,4600.0,50.3333,50.3463,50.3268,50.3333,4600.0
2014-09-03 14:05:00,77.58,77.64,77.58,77.6,5700.0,50.3398,50.3787,50.3398,50.3528,5700.0
2014-09-03 14:10:00,77.6,77.6,77.57,77.57,1200.0,50.3528,50.3528,50.3333,50.3333,1200.0
2014-09-03 14:15:00,77.57,77.59,77.56,77.57,1900.0,50.3333,50.3463,50.3268,50.3333,1900.0
2014-09-03 14:20:00,77.57,77.58,77.55,77.58,13600.0,50.3333,50.3398,50.3203,50.3398,13600.0
2014-09-03 14:25:00,77.58,77.59,77.55,77.56,20200.0,50.3398,50.3463,50.3203,50.3268,20200.0
2014-09-03 14:30:00,77.57,77.59,77.55,77.56,6100.0,50.3333,50.3463,50.3203,50.3268,6100.0
2014-09-03 14:35:00,77.57,77.58,77.56,77.57,2300.0,50.3333,50.3398,50.3268,50.3333,2300.0
2014-09-03 14:40:00,77.57,77.59,77.56,77.57,4500.0,50.3333,50.3463,50.3268,50.3333,4500.0
2014-09-03 14:45:00,77.56,77.59,77.55,77.57,8200.0,50.3268,50.3463,50.3203,50.3333,8200.0
2014-09-03 14:50:00,77.58,77.58,77.55,77.58,21000.0,50.3398,50.3398,50.3203,50.3398,21000.0
2014-09-03 14:55:00,77.58,77.59,77.55,77.57,6700.0,50.3398,50.3463,50.3203,50.3333,6700.0
2014-09-03 15:00:00,77.56,77.58,77.55,77.57,15000.0,50.3268,50.3398,50.3203,50.3333,15000.0
2014-09-03 15:05:00,77.57,77.6,77.55,77.59,8100.0,50.3333,50.3528,50.3203,50.3463,8100.0
2014-09-03 15:10:00,77.59,77.59,77.56,77.57,7300.0,50.3463,50.3463,50.3268,50.3333,7300.0
2014-09-03 15:15:00,77.55,77.63,77.55,77.63,6500.0,50.3203,50.3723,50.3203,50.3723,6500.0
2014-09-03 15:20:00,77.61,77.62,77.56,77.58,4300.0,50.3593,50.3658,50.3268,50.3398,4300.0
2014-09-03 15:25:00,77.58,77.6,77.57,77.59,4200.0,50.3398,50.3528,50.3333,50.3463,4200.0
2014-09-03 15:30:00,77.6,77.65,77.59,77.63,16700.0,50.3528,50.3852,50.3463,50.3723,16700.0
2014-09-03 15:35:00,77.63,77.64,77.61,77.63,8800.0,50.3723,50.3787,50.3593,50.3723,8800.0
2014-09-03 15:40:00,77.62,77.64,77.61,77.62,12400.0,50.3658,50.3787,50.3593,50.3658,12400.0
2014-09-03 15:45:00,77.62,77.62,77.57,77.61,14100.0,50.3658,50.3658,50.3333,50.3593,14100.0
2014-09-03 15:50:00,77.61,77.65,77.61,77.61,20400.0,50.3593,50.3852,50.3593,50.3593,20400.0
2014-09-03 15:55:00,77.6,77.73,77.59,77.73,78700.0,50.3528,50.4371,50.3463,50.4371,78700.0
2014-09-04 09:30:00,77.72,77.93,77.67,77.83,20800.0,50.4307,50.5669,50.3982,50.502,20800.0
2014-09-04 09:35:00,77.94,77.98,77.87,77.9,9900.0,50.5734,50.5994,50.528,50.5475,9900.0
2014-09-04 09:40:00,77.89,77.89,77.83,77.85,2900.0,50.541,50.541,50.502,50.515,2900.0
2014-09-04 09:45:00,77.94,77.99,77.93,77.99,7300.0,50.5734,50.6059,50.5669,50.6059,7300.0
2014-09-04 09:50:00,78.0,78.14,78.0,78.05,11500.0,50.6123,50.7032,50.6123,50.6448,11500.0
2014-09-04 09:55:00,78.06,78.1,78.0,78.1,20400.0,50.6513,50.6772,50.6123,50.6772,20400.0
2014-09-04 10:00:00,78.1,78.12,77.98,78.0,10500.0,50.6772,50.6902,50.5994,50.6123,10500.0
2014-09-04 10:05:00,77.99,78.01,77.84,77.87,35000.0,50.6059,50.6188,50.5085,50.528,35000.0
2014-09-04 10:10:00,77.87,77.88,77.81,77.81,30300.0,50.528,50.5345,50.4891,50.4891,30300.0
2014-09-04 10:15:00,77.83,77.83,77.76,77.77,9800.0,50.502,50.502,50.4566,50.4631,9800.0
2014-09-04 10:20:00,77.77,77.82,77.76,77.78,10000.0,50.4631,50.4955,50.4566,50.4696,10000.0
2014-09-04 10:25:00,77.82,77.83,77.76,77.76,9200.0,50.4955,50.502,50.4566,50.4566,9200.0
2014-09-04 10:30:00,77.79,77.8,77.69,77.69,8000.0,50.4761,50.4826,50.4112,50.4112,8000.0
2014-09-04 10:35:00,77.68,77.69,77.65,77.69,6800.0,50.4047,50.4112,50.3852,50.4112,6800.0
2014-09-04 10:40:00,77.69,77.69,77.61,77.66,7400.0,50.4112,50.4112,50.3593,50.3917,7400.0
2014-09-04 10:45:00,77.66,77.67,77.62,77.67,12000.0,50.3917,50.3982,50.3658,50.3982,12000.0
2014-09-04 10:50:00,77.68,77.74,77.68,77.7,4700.0,50.4047,50.4436,50.4047,50.4177,4700.0
2014-09-04 10:55:00,77.69,77.71,77.67,77.7,6300.0,50.4112,50.4242,50.3982,50.4177,6300.0
2014-09-04 11:00:00,77.68,77.72,77.68,77.7,4400.0,50.4047,50.4307,50.4047,50.4177,4400.0
2014-09-04 11:05:00,77.69,77.72,77.67,77.72,4800.0,50.4112,50.4307,50.3982,50.4307,4800.0
2014-09-04 11:10:00,77.71,77.71,77.63,77.63,13600.0,50.4242,50.4242,50.3723,50.3723,13600.0
2014-09-04 11:15:00,77.62,77.72,77.61,77.7,8000.0,50.3658,50.4307,50.3593,50.4177,8000.0
2014-09-04 11:20:00,77.66,77.67,77.61,77.61,7400.0,50.3917,50.3982,50.3593,50.3593,7400.0
2014-09-04 11:25:00,77.61,77.61,77.45,77.46,12700.0,50.3593,50.3593,50.2555,50.2619,12700.0
2014-09-04 11:30:00,77.45,77.48,77.45,77.47,4500.0,50.2555,50.2749,50.2555,50.2684,4500.0
2014-09-04 11:35:00,77.47,77.49,77.43,77.44,7800.0,50.2684,50.2814,50.2425,50.249,7800.0
2014-09-04 11:40:00,77.45,77.47,77.44,77.44,3700.0,50.2555,50.2684,50.249,50.249,3700.0
2014-09-04 11:45:00,77.44,77.5,77.4,77.5,15500.0,50.249,50.2879,50.223,50.2879,15500.0
2014-09-04 11:50:00,77.52,77.56,77.52,77.55,5100.0,50.3009,50.3268,50.3009,50.3203,5100.0
2014-09-04 11:55:00,77.55,77.57,77.53,77.57,8000.0,50.3203,50.3333,50.3074,50.3333,8000.0
2014-09-04 12:00:00,77.58,77.58,77.55,77.55,4000.0,50.3398,50.3398,50.3203,50.3203,4000.0
2014-09-04 12:05:00,77.57,77.61,77.56,77.59,10000.0,50.3333,50.3593,50.3268,50.3463,10000.0
2014-09-04 12:10:00,77.59,77.61,77.58,77.59,7100.0,50.3463,50.3593,50.3398,50.3463,7100.0
2014-09-04 12:15:00,77.59,77.6,77.56,77.56,14200.0,50.3463,50.3528,50.3268,50.3268,14200.0
2014-09-04 12:20:00,77.56,77.58,77.54,77.56,11900.0,50.3268,50.3398,50.3139,50.3268,11900.0
2014-09-04 12:25:00,77.56,77.57,77.54,77.55,12700.0,50.3268,50.3333,50.3139,50.3203,12700.0
2014-09-04 12:30:00,77.56,77.56,77.55,77.55,4000.0,50.3268,50.3268,50.3203,50.3203,4000.0
2014-09-04 12:35:00,77.55,77.57,77.54,77.55,6700.0,50.3203,50.3333,50.3139,50.3203,6700.0
2014-09-04 12:40:00,77.54,77.58,77.52,77.52,7000.0,50.3139,50.3398,50.3009,50.3009,7000.0
2014-09-04 12:45:00,77.52,77.55,77.47,77.47,8100.0,50.3009,50.3203,50.2684,50.2684,8100.0
2014-09-04 12:50:00,77.5,77.53,77.49,77.51,4000.0,50.2879,50.3074,50.2814,50.2944,4000.0
2014-09-04 12:55:00,77.5,77.51,77.48,77.5,5900.0,50.2879,50.2944,50.2749,50.2879,5900.0
2014-09-04 13:00:00,77.5,77.51,77.48,77.5,7200.0,50.2879,50.2944,50.2749,50.2879,7200.0
2014-09-04 13:05:00,77.5,77.56,77.49,77.56,7000.0,50.2879,50.3268,50.2814,50.3268,7000.0
2014-09-04 13:10:00,77.56,77.56,77.52,77.52,6300.0,50.3268,50.3268,50.3009,50.3009,6300.0
2014-09-04 13:15:00,77.53,77.54,77.52,77.53,4100.0,50.3074,50.3139,50.3009,50.3074,4100.0
2014-09-04 13:20:00,77.53,77.6,77.52,77.58,8700.0,50.3074,50.3528,50.3009,50.3398,8700.0
2014-09-04 13:25:00,77.55,77.55,77.42,77.53,53400.0,50.3203,50.3203,50.236,50.3074,53400.0
2014-09-04 13:30:00,77.53,77.62,77.53,77.62,15400.0,50.3074,50.3658,50.3074,50.3658,15400.0
2014-09-04 13:35:00,77.62,77.62,77.57,77.58,3400.0,50.3658,50.3658,50.3333,50.3398,3400.0
2014-09-04 13:40:00,77.58,77.58,77.56,77.57,4400.0,50.3398,50.3398,50.3268,50.3333,4400.0
2014-09-04 13:45:00,77.58,77.59,77.57,77.57,7600.0,50.3398,50.3463,50.3333,50.3333,7600.0
2014-09-04 13:50:00,77.58,77.61,77.57,77.58,5300.0,50.3398,50.3593,50.3333,50.3398,5300.0
2014-09-04 13:55:00,77.58,77.62,77.57,77.61,5800.0,50.3398,50.3658,50.3333,50.3593,5800.0
2014-09-04 14:00:00,77.6,77.61,77.56,77.61,7900.0,50.3528,50.3593,50.3268,50.3593,7900.0
2014-09-04 14:05:00,77.6,77.63,77.55,77.58,26600.0,50.3528,50.3723,50.3203,50.3398,26600.0
2014-09-04 14:10:00,77.58,77.59,77.56,77.58,9200.0,50.3398,50.3463,50.3268,50.3398,9200.0
2014-09-04 14:15:00,77.56,77.56,77.54,77.54,4600.0,50.3268,50.3268,50.3139,50.3139,4600.0
2014-09-04 14:20:00,77.54,77.54,77.5,77.5,4200.0,50.3139,50.3139,50.2879,50.2879,4200.0
2014-09-04 14:25:00,77.5,77.56,77.48,77.56,19400.0,50.2879,50.3268,50.2749,50.3268,19400.0
2014-09-04 14:30:00,77.55,77.56,77.46,77.5,11800.0,50.3203,50.3268,50.2619,50.2879,11800.0
2014-09-04 14:35:00,77.5,77.53,77.48,77.5,13800.0,50.2879,50.3074,50.2749,50.2879,13800.0
2014-09-04 14:40:00,77.5,77.53,77.49,77.51,19700.0,50.2879,50.3074,50.2814,50.2944,19700.0
2014-09-04 14:45:00,77.5,77.5,77.45,77.45,9100.0,50.2879,50.2879,50.2555,50.2555,9100.0
2014-09-04 14:50:00,77.43,77.43,77.34,77.36,10000.0,50.2425,50.2425,50.1841,50.1971,10000.0
2014-09-04 14:55:00,77.36,77.42,77.36,77.4,18800.0,50.1971,50.236,50.1971,50.223,18800.0
2014-09-04 15:00:00,77.4,77.44,77.4,77.43,13400.0,50.223,50.249,50.223,50.2425,13400.0
2014-09-04 15:05:00,77.43,77.45,77.4,77.41,15200.0,50.2425,50.2555,50.223,50.2295,15200.0
2014-09-04 15:10:00,77.39,77.43,77.35,77.4,21100.0,50.2165,50.2425,50.1906,50.223,21100.0
2014-09-04 15:15:00,77.4,77.46,77.36,77.39,30600.0,50.223,50.2619,50.1971,50.2165,30600.0
2014-09-04 15:20:00,77.39,77.45,77.38,77.4,34000.0,50.2165,50.2555,50.21,50.223,34000.0
2014-09-04 15:25:00,77.4,77.47,77.39,77.47,16400.0,50.223,50.2684,50.2165,50.2684,16400.0
2014-09-04 15:30:00,77.47,77.48,77.44,77.46,26000.0,50.2684,50.2749,50.249,50.2619,26000.0
2014-09-04 15:35:00,77.47,77.55,77.46,77.55,39600.0,50.2684,50.3203,50.2619,50.3203,39600.0
2014-09-04 15:40:00,77.55,77.55,77.49,77.5,20700.0,50.3203,50.3203,50.2814,50.2879,20700.0
2014-09-04 15:45:00,77.5,77.59,77.5,77.58,20000.0,50.2879,50.3463,50.2879,50.3398,20000.0
2014-09-04 15:50:00,77.57,77.57,77.49,77.53,41900.0,50.3333,50.3333,50.2814,50.3074,41900.0
2014-09-04 15:55:00,77.53,77.62,77.49,77.6,125300.0,50.3074,50.3658,50.2814,50.3528,125300.0
2014-09-05 09:30:00,77.45,77.81,77.4,77.73,25300.0,50.2555,50.4891,50.223,50.4371,25300.0
2014-09-05 09:35:00,77.73,77.73,77.45,77.63,12900.0,50.4371,50.4371,50.2555,50.3723,12900.0
2014-09-05 09:40:00,77.61,77.69,77.51,77.68,8300.0,50.3593,50.4112,50.2944,50.4047,8300.0
2014-09-05 09:45:00,77.68,77.98,77.64,77.84,6200.0,50.4047,50.5994,50.3787,50.5085,6200.0
2014-09-05 09:50:00,77.75,77.76,77.65,77.65,2300.0,50.4501,50.4566,50.3852,50.3852,2300.0
2014-09-05 09:55:00,77.68,77.82,77.67,77.82,3700.0,50.4047,50.4955,50.3982,50.4955,3700.0
2014-09-05 10:00:00,77.82,77.85,77.68,77.73,5300.0,50.4955,50.515,50.4047,50.4371,5300.0
2014-09-05 10:05:00,77.72,77.82,77.67,77.81,10300.0,50.4307,50.4955,50.3982,50.4891,10300.0
2014-09-05 10:10:00,77.8,77.83,77.71,77.81,16300.0,50.4826,50.502,50.4242,50.4891,16300.0
2014-09-05 10:15:00,77.81,77.82,77.7,77.76,7400.0,50.4891,50.4955,50.4177,50.4566,7400.0
2014-09-05 10:20:00,77.75,77.8,77.74,77.76,6000.0,50.4501,50.4826,50.4436,50.4566,6000.0
2014-09-05 10:25:00,77.77,77.86,77.75,77.85,8400.0,50.4631,50.5215,50.4501,50.515,8400.0
2014-09-05 10:30:00,77.83,77.84,77.74,77.77,8300.0,50.502,50.5085,50.4436,50.4631,8300.0
2014-09-05 10:35:00,77.79,77.87,77.79,77.8,10400.0,50.4761,50.528,50.4761,50.4826,10400.0
2014-09-05 10:40:00,77.77,77.83,77.75,77.75,5300.0,50.4631,50.502,50.4501,50.4501,5300.0
2014-09-05 10:45:00,77.76,77.8,77.67,77.67,10500.0,50.4566,50.4826,50.3982,50.3982,10500.0
2014-09-05 10:50:00,77.66,77.76,77.64,77.76,7000.0,50.3917,50.4566,50.3787,50.4566,7000.0
2014-09-05 10:55:00,77.72,77.72,77.6,77.6,4700.0,50.4307,50.4307,50.3528,50.3528,4700.0
2014-09-05 11:00:00,77.59,77.61,77.55,77.59,6300.0,50.3463,50.3593,50.3203,50.3463,6300.0
2014-09-05 11:05:00,77.59,77.68,77.52,77.58,9900.0,50.3463,50.4047,50.3009,50.3398,9900.0
2014-09-05 11:10:00,77.59,77.61,77.53,77.55,7300.0,50.3463,50.3593,50.3074,50.3203,7300.0
2014-09-05 11:15:00,77.56,77.66,77.55,77.64,7200.0,50.3268,50.3917,50.3203,50.3787,7200.0
2014-09-05 11:20:00,77.64,77.79,77.62,77.78,18000.0,50.3787,50.4761,50.3658,50.4696,18000.0
2014-09-05 11:25:00,77.77,77.84,77.77,77.83,15600.0,50.4631,50.5085,50.4631,50.502,15600.0
2014-09-05 11:30:00,77.83,77.86,77.76,77.76,7400.0,50.502,50.5215,50.4566,50.4566,7400.0
2014-09-05 11:35:00,77.78,77.84,77.68,77.68,8500.0,50.4696,50.5085,50.4047,50.4047,8500.0
2014-09-05 11:40:00,77.7,77.74,77.67,77.71,4600.0,50.4177,50.4436,50.3982,50.4242,4600.0
2014-09-05 11:45:00,77.7,77.73,77.69,77.7,4100.0,50.4177,50.4371,50.4112,50.4177,4100.0
2014-09-05 11:50:00,77.71,77.79,77.66,77.76,12800.0,50.4242,50.4761,50.3917,50.4566,12800.0
2014-09-05 11:55:00,77.76,77.85,77.76,77.76,12500.0,50.4566,50.515,50.4566,50.4566,12500.0
2014-09-05 12:00:00,77.77,77.91,77.77,77.82,15500.0,50.4631,50.5539,50.4631,50.4955,15500.0
2014-09-05 12:05:00,77.81,77.82,77.74,77.74,4600.0,50.4891,50.4955,50.4436,50.4436,4600.0
2014-09-05 12:10:00,77.74,77.75,77.71,77.74,7300.0,50.4436,50.4501,50.4242,50.4436,7300.0
2014-09-05 12:15:00,77.77,77.81,77.69,77.78,8000.0,50.4631,50.4891,50.4112,50.4696,8000.0
2014-09-05 12:20:00,77.77,77.78,77.71,77.75,4900.0,50.4631,50.4696,50.4242,50.4501,4900.0
2014-09-05 12:25:00,77.75,77.86,77.74,77.84,14100.0,50.4501,50.5215,50.4436,50.5085,14100.0
2014-09-05 12:30:00,77.83,77.86,77.78,77.78,17400.0,50.502,50.5215,50.4696,50.4696,17400.0
2014-09-05 12:35:00,77.81,77.86,77.8,77.86,13500.0,50.4891,50.5215,50.4826,50.5215,13500.0
2014-09-05 12:40:00,77.86,77.87,77.8,77.87,16600.0,50.5215,50.528,50.4826,50.528,16600.0
2014-09-05 12:45:00,77.86,77.88,77.83,77.87,5400.0,50.5215,50.5345,50.502,50.528,5400.0
2014-09-05 12:50:00,77.86,77.95,77.83,77.91,22400.0,50.5215,50.5799,50.502,50.5539,22400.0
2014-09-05 12:55:00,77.91,77.92,77.89,77.9,24400.0,50.5539,50.5604,50.541,50.5475,24400.0
2014-09-05 13:00:00,77.9,77.94,77.86,77.9,8700.0,50.5475,50.5734,50.5215,50.5475,8700.0
2014-09-05 13:05:00,77.92,77.97,77.88,77.88,15200.0,50.5604,50.5929,50.5345,50.5345,15200.0
2014-09-05 13:10:00,77.89,77.96,77.89,77.96,9900.0,50.541,50.5864,50.541,50.5864,9900.0
2014-09-05 13:15:00,77.95,77.97,77.93,77.93,3700.0,50.5799,50.5929,50.5669,50.5669,3700.0
2014-09-05 13:20:00,77.94,77.94,77.84,77.84,4400.0,50.5734,50.5734,50.5085,50.5085,4400.0
2014-09-05 13:25:00,77.84,77.9,77.84,77.86,11900.0,50.5085,50.5475,50.5085,50.5215,11900.0
2014-09-05 13:30:00,77.85,77.87,77.84,77.86,14000.0,50.515,50.528,50.5085,50.5215,14000.0
2014-09-05 13:35:00,77.86,77.87,77.8,77.87,25900.0,50.5215,50.528,50.4826,50.528,25900.0
2014-09-05 13:40:00,77.87,77.87,77.84,77.87,8900.0,50.528,50.528,50.5085,50.528,8900.0
2014-09-05 13:45:00,77.87,77.93,77.85,77.92,32000.0,50.528,50.5669,50.515,50.5604,32000.0
2014-09-05 13:50:00,77.9,77.9,77.84,77.85,6300.0,50.5475,50.5475,50.5085,50.515,6300.0
2014-09-05 13:55:00,77.86,77.91,77.85,77.9,6700.0,50.5215,50.5539,50.515,50.5475,6700.0
2014-09-05 14:00:00,77.88,77.96,77.87,77.96,6200.0,50.5345,50.5864,50.528,50.5864,6200.0
2014-09-05 14:05:00,77.97,78.03,77.93,78.02,12600.0,50.5929,50.6318,50.5669,50.6253,12600.0
2014-09-05 14:10:00,78.02,78.06,78.01,78.06,8600.0,50.6253,50.6513,50.6188,50.6513,8600.0
2014-09-05 14:15:00,78.06,78.09,78.05,78.09,5900.0,50.6513,50.6707,50.6448,50.6707,5900.0
2014-09-05 14:20:00,78.09,78.1,78.06,78.1,9000.0,50.6707,50.6772,50.6513,50.6772,9000.0
2014-09-05 14:25:00,78.1,78.1,78.03,78.03,6200.0,50.6772,50.6772,50.6318,50.6318,6200.0
2014-09-05 14:30:00,78.03,78.03,78.01,78.02,19700.0,50.6318,50.6318,50.6188,50.6253,19700.0
2014-09-05 14:35:00,78.01,78.05,78.0,78.02,16100.0,50.6188,50.6448,50.6123,50.6253,16100.0
2014-09-05 14:40:00,78.0,78.02,77.99,78.01,15100.0,50.6123,50.6253,50.6059,50.6188,15100.0
2014-09-05 14:45:00,78.01,78.05,77.99,78.0,15900.0,50.6188,50.6448,50.6059,50.6123,15900.0
2014-09-05 14:50:00,78.01,78.04,78.0,78.04,6600.0,50.6188,50.6383,50.6123,50.6383,6600.0
2014-09-05 14:55:00,78.04,78.1,78.01,78.08,11200.0,50.6383,50.6772,50.6188,50.6643,11200.0
2014-09-05 15:00:00,78.09,78.12,78.07,78.12,6700.0,50.6707,50.6902,50.6578,50.6902,6700.0
2014-09-05 15:05:00,78.13,78.25,78.12,78.24,24100.0,50.6967,50.7746,50.6902,50.7681,24100.0
2014-09-05 15:10:00,78.25,78.25,78.23,78.24,4600.0,50.7746,50.7746,50.7616,50.7681,4600.0
2014-09-05 15:15:00,78.23,78.25,78.22,78.23,9800.0,50.7616,50.7746,50.7551,50.7616,9800.0
2014-09-05 15:20:00,78.22,78.23,78.15,78.17,8600.0,50.7551,50.7616,50.7097,50.7227,8600.0
2014-09-05 15:25:00,78.17,78.23,78.17,78.21,15800.0,50.7227,50.7616,50.7227,50.7486,15800.0
2014-09-05 15:30:00,78.2,78.23,78.19,78.19,9500.0,50.7421,50.7616,50.7356,50.7356,9500.0
2014-09-05 15:35:00,78.21,78.22,78.17,78.18,7100.0,50.7486,50.7551,50.7227,50.7291,7100.0
2014-09-05 15:40:00,78.17,78.2,78.17,78.2,11900.0,50.7227,50.7421,50.7227,50.7421,11900.0
2014-09-05 15:45:00,78.19,78.2,78.17,78.2,16600.0,50.7356,50.7421,50.7227,50.7421,16600.0
2014-09-05 15:50:00,78.2,78.27,78.2,78.23,24000.0,50.7421,50.7875,50.7421,50.7616,24000.0
2014-09-05 15:55:00,78.23,78.33,78.21,78.32,61900.0,50.7616,50.8265,50.7486,50.82,61900.0
2014-09-08 09:30:00,78.31,78.43,78.14,78.18,23600.0,50.8135,50.8914,50.7032,50.7291,23600.0
2014-09-08 09:35:00,78.25,78.55,78.18,78.45,32200.0,50.7746,50.9692,50.7291,50.9043,32200.0
2014-09-08 09:40:00,78.47,78.58,78.34,78.48,22000.0,50.9173,50.9887,50.833,50.9238,22000.0
2014-09-08 09:45:00,78.45,78.66,78.36,78.53,26800.0,50.9043,51.0406,50.8459,50.9562,26800.0
2014-09-08 09:50:00,78.52,78.56,78.46,78.51,12500.0,50.9498,50.9757,50.9108,50.9433,12500.0
2014-09-08 09:55:00,78.54,78.56,78.47,78.51,7800.0,50.9627,50.9757,50.9173,50.9433,7800.0
2014-09-08 10:00:00,78.55,78.59,78.5,78.59,12100.0,50.9692,50.9952,50.9368,50.9952,12100.0
2014-09-08 10:05:00,78.62,78.63,78.46,78.5,10900.0,51.0146,51.0211,50.9108,50.9368,10900.0
2014-09-08 10:10:00,78.55,78.56,78.47,78.53,10400.0,50.9692,50.9757,50.9173,50.9562,10400.0
2014-09-08 10:15:00,78.53,78.53,78.45,78.46,11000.0,50.9562,50.9562,50.9043,50.9108,11000.0
2014-09-08 10:20:00,78.44,78.48,78.37,78.4,14000.0,50.8978,50.9238,50.8524,50.8719,14000.0
2014-09-08 10:25:00,78.4,78.45,78.29,78.31,25500.0,50.8719,50.9043,50.8005,50.8135,25500.0
2014-09-08 10:30:00,78.29,78.64,78.28,78.62,188500.0,50.8005,51.0276,50.794,51.0146,188500.0
2014-09-08 10:35:00,78.61,78.82,78.58,78.8,41700.0,51.0082,51.1444,50.9887,51.1314,41700.0
2014-09-08 10:40:00,78.79,78.87,78.79,78.86,11000.0,51.125,51.1769,51.125,51.1704,11000.0
2014-09-08 10:45:00,78.87,78.89,78.74,78.84,14500.0,51.1769,51.1898,51.0925,51.1574,14500.0
2014-09-08 10:50:00,78.83,78.86,78.75,78.79,13300.0,51.1509,51.1704,51.099,51.125,13300.0
2014-09-08 10:55:00,78.79,78.86,78.78,78.79,25700.0,51.125,51.1704,51.1185,51.125,25700.0
2014-09-08 11:00:00,78.8,78.82,78.76,78.78,12400.0,51.1314,51.1444,51.1055,51.1185,12400.0
2014-09-08 11:05:00,78.77,78.93,78.77,78.86,17600.0,51.112,51.2158,51.112,51.1704,17600.0
2014-09-08 11:10:00,78.87,78.87,78.79,78.79,4800.0,51.1769,51.1769,51.125,51.125,4800.0
2014-09-08 11:15:00,78.79,78.92,78.78,78.89,7100.0,51.125,51.2093,51.1185,51.1898,7100.0
2014-09-08 11:20:00,78.9,78.97,78.88,78.95,10800.0,51.1963,51.2418,51.1834,51.2288,10800.0
2014-09-08 11:25:00,78.94,78.95,78.9,78.93,19700.0,51.2223,51.2288,51.1963,51.2158,19700.0
2014-09-08 11:30:00,78.95,78.97,78.91,78.97,6800.0,51.2288,51.2418,51.2028,51.2418,6800.0
2014-09-08 11:35:00,78.98,78.98,78.92,78.92,8500.0,51.2482,51.2482,51.2093,51.2093,8500.0
2014-09-08 11:40:00,78.92,78.94,78.88,78.9,9700.0,51.2093,51.2223,51.1834,51.1963,9700.0
2014-09-08 11:45:00,78.91,78.92,78.88,78.91,10100.0,51.2028,51.2093,51.1834,51.2028,10100.0
2014-09-08 11:50:00,78.89,78.95,78.85,78.95,31400.0,51.1898,51.2288,51.1639,51.2288,31400.0
2014-09-08 11:55:00,78.95,78.98,78.92,78.96,11100.0,51.2288,51.2482,51.2093,51.2353,11100.0
2014-09-08 12:00:00,78.97,78.99,78.83,78.86,10400.0,51.2418,51.2547,51.1509,51.1704,10400.0
2014-09-08 12:05:00,78.82,78.85,78.8,78.85,6400.0,51.1444,51.1639,51.1314,51.1639,6400.0
2014-09-08 12:10:00,78.82,78.83,78.76,78.77,2100.0,51.1444,51.1509,51.1055,51.112,2100.0
2014-09-08 12:15:00,78.77,78.77,78.72,78.74,5500.0,51.112,51.112,51.0795,51.0925,5500.0
2014-09-08 12:20:00,78.74,78.81,78.73,78.8,7100.0,51.0925,51.1379,51.086,51.1314,7100.0
2014-09-08 12:25:00,78.8,78.81,78.78,78.81,5600.0,51.1314,51.1379,51.1185,51.1379,5600.0
2014-09-08 12:30:00,78.81,78.95,78.8,78.95,18500.0,51.1379,51.2288,51.1314,51.2288,18500.0
2014-09-08 12:35:00,78.95,78.95,78.88,78.91,6700.0,51.2288,51.2288,51.1834,51.2028,6700.0
2014-09-08 12:40:00,78.9,79.02,78.87,78.98,27900.0,51.1963,51.2742,51.1769,51.2482,27900.0
2014-09-08 12:45:00,78.97,79.0,78.97,78.98,20700.0,51.2418,51.2612,51.2418,51.2482,20700.0
2014-09-08 12:50:00,78.98,79.0,78.97,79.0,11800.0,51.2482,51.2612,51.2418,51.2612,11800.0
2014-09-08 12:55:00,79.0,79.0,78.98,78.98,12000.0,51.2612,51.2612,51.2482,51.2482,12000.0
2014-09-08 13:00:00,78.98,79.01,78.87,78.87,23200.0,51.2482,51.2677,51.1769,51.1769,23200.0
2014-09-08 13:05:00,78.86,78.86,78.69,78.71,15700.0,51.1704,51.1704,51.0601,51.073,15700.0
2014-09-08 13:10:00,78.7,78.7,78.63,78.64,7700.0,51.0666,51.0666,51.0211,51.0276,7700.0
2014-09-08 13:15:00,78.64,78.64,78.54,78.54,6300.0,51.0276,51.0276,50.9627,50.9627,6300.0
2014-09-08 13:20:00,78.52,78.56,78.5,78.5,3700.0,50.9498,50.9757,50.9368,50.9368,3700.0
2014-09-08 13:25:00,78.51,78.53,78.47,78.51,14100.0,50.9433,50.9562,50.9173,50.9433,14100.0
2014-09-08 13:30:00,78.51,78.58,78.45,78.52,23300.0,50.9433,50.9887,50.9043,50.9498,23300.0
2014-09-08 13:35:00,78.51,78.63,78.49,78.61,20200.0,50.9433,51.0211,50.9303,51.0082,20200.0
2014-09-08 13:40:00,78.61,78.61,78.53,78.6,10000.0,51.0082,51.0082,50.9562,51.0017,10000.0
2014-09-08 13:45:00,78.58,78.62,78.56,78.61,20000.0,50.9887,51.0146,50.9757,51.0082,20000.0
2014-09-08 13:50:00,78.62,78.63,78.58,78.63,10500.0,51.0146,51.0211,50.9887,51.0211,10500.0
2014-09-08 13:55:00,78.63,78.64,78.56,78.56,9200.0,51.0211,51.0276,50.9757,50.9757,9200.0
2014-09-08 14:00:00,78.55,78.56,78.54,78.54,3200.0,50.9692,50.9757,50.9627,50.9627,3200.0
2014-09-08 14:05:00,78.53,78.56,78.53,78.54,4500.0,50.9562,50.9757,50.9562,50.9627,4500.0
2014-09-08 14:10:00,78.54,78.56,78.5,78.52,3000.0,50.9627,50.9757,50.9368,50.9498,3000.0
2014-09-08 14:15:00,78.51,78.54,78.48,78.51,5600.0,50.9433,50.9627,50.9238,50.9433,5600.0
2014-09-08 14:20:00,78.51,78.51,78.46,78.48,13600.0,50.9433,50.9433,50.9108,50.9238,13600.0
2014-09-08 14:25:00,78.47,78.52,78.47,78.52,13700.0,50.9173,50.9498,50.9173,50.9498,13700.0
2014-09-08 14:30:00,78.52,78.54,78.47,78.49,12900.0,50.9498,50.9627,50.9173,50.9303,12900.0
2014-09-08 14:35:00,78.49,78.51,78.47,78.5,11000.0,50.9303,50.9433,50.9173,50.9368,11000.0
2014-09-08 14:40:00,78.5,78.62,78.5,78.57,22000.0,50.9368,51.0146,50.9368,50.9822,22000.0
2014-09-08 14:45:00,78.57,78.65,78.56,78.59,10400.0,50.9822,51.0341,50.9757,50.9952,10400.0
2014-09-08 14:50:00,78.57,78.63,78.55,78.55,5600.0,50.9822,51.0211,50.9692,50.9692,5600.0
2014-09-08 14:55:00,78.55,78.62,78.55,78.6,19900.0,50.9692,51.0146,50.9692,51.0017,19900.0
2014-09-08 15:00:00,78.6,78.63,78.58,78.63,2900.0,51.0017,51.0211,50.9887,51.0211,2900.0
2014-09-08 15:05:00,78.63,78.64,78.51,78.52,5800.0,51.0211,51.0276,50.9433,50.9498,5800.0
2014-09-08 15:10:00,78.5,78.62,78.5,78.52,12400.0,50.9368,51.0146,50.9368,50.9498,12400.0
2014-09-08 15:15:00,78.51,78.6,78.48,78.57,13900.0,50.9433,51.0017,50.9238,50.9822,13900.0
2014-09-08 15:20:00,78.56,78.59,78.53,78.53,16100.0,50.9757,50.9952,50.9562,50.9562,16100.0
2014-09-08 15:25:00,78.5,78.55,78.48,78.55,12600.0,50.9368,50.9692,50.9238,50.9692,12600.0
2014-09-08 15:30:00,78.56,78.58,78.53,78.58,20700.0,50.9757,50.9887,50.9562,50.9887,20700.0
2014-09-08 15:35:00,78.6,78.61,78.54,78.58,13800.0,51.0017,51.0082,50.9627,50.9887,13800.0
2014-09-08 15:40:00,78.58,78.58,78.54,78.56,27600.0,50.9887,50.9887,50.9627,50.9757,27600.0
2014-09-08 15:45:00,78.55,78.59,78.54,78.58,56700.0,50.9692,50.9952,50.9627,50.9887,56700.0
2014-09-08 15:50:00,78.58,78.58,78.53,78.56,71700.0,50.9887,50.9887,50.9562,50.9757,71700.0
2014-09-08 15:55:00,78.56,78.7,78.53,78.65,148700.0,50.9757,51.0666,50.9562,51.0341,148700.0
2014-09-09 09:30:00,78.39,78.72,78.03,78.08,27700.0,50.8654,51.0795,50.6318,50.6643,27700.0
2014-09-09 09:35:00,78.08,78.28,78.06,78.28,34600.0,50.6643,50.794,50.6513,50.794,34600.0
2014-09-09 09:40:00,78.26,78.6,78.23,78.5,46200.0,50.781,51.0017,50.7616,50.9368,46200.0
2014-09-09 09:45:00,78.49,78.6,78.49,78.56,32700.0,50.9303,51.0017,50.9303,50.9757,32700.0
2014-09-09 09:50:00,78.58,78.58,78.38,78.5,107500.0,50.9887,50.9887,50.8589,50.9368,107500.0
2014-09-09 09:55:00,78.52,78.62,78.5,78.55,39600.0,50.9498,51.0146,50.9368,50.9692,39600.0
2014-09-09 10:00:00,78.55,78.58,78.48,78.57,84100.0,50.9692,50.9887,50.9238,50.9822,84100.0
2014-09-09 10:05:00,78.58,78.64,78.56,78.57,15700.0,50.9887,51.0276,50.9757,50.9822,15700.0
2014-09-09 10:10:00,78.57,78.6,78.55,78.56,51900.0,50.9822,51.0017,50.9692,50.9757,51900.0
2014-09-09 10:15:00,78.55,78.59,78.55,78.58,40500.0,50.9692,50.9952,50.9692,50.9887,40500.0
2014-09-09 10:20:00,78.57,78.59,78.56,78.58,24500.0,50.9822,50.9952,50.9757,50.9887,24500.0
2014-09-09 10:25:00,78.59,78.62,78.56,78.57,34300.0,50.9952,51.0146,50.9757,50.9822,34300.0
2014-09-09 10:30:00,78.59,78.59,78.55,78.56,22900.0,50.9952,50.9952,50.9692,50.9757,22900.0
2014-09-09 10:35:00,78.55,78.63,78.55,78.6,31100.0,50.9692,51.0211,50.9692,51.0017,31100.0
2014-09-09 10:40:00,78.59,78.69,78.55,78.65,43800.0,50.9952,51.0601,50.9692,51.0341,43800.0
2014-09-09 10:45:00,78.65,78.67,78.56,78.56,12000.0,51.0341,51.0471,50.9757,50.9757,12000.0
2014-09-09 10:50:00,78.56,78.6,78.56,78.58,12100.0,50.9757,51.0017,50.9757,50.9887,12100.0
2014-09-09 10:55:00,78.59,78.59,78.51,78.57,22900.0,50.9952,50.9952,50.9433,50.9822,22900.0
2014-09-09 11:00:00,78.57,78.59,78.56,78.59,11700.0,50.9822,50.9952,50.9757,50.9952,11700.0
2014-09-09 11:05:00,78.57,78.59,78.54,78.57,14100.0,50.9822,50.9952,50.9627,50.9822,14100.0
2014-09-09 11:10:00,78.58,78.63,78.56,78.59,11600.0,50.9887,51.0211,50.9757,50.9952,11600.0
2014-09-09 11:15:00,78.59,78.64,78.56,78.62,16500.0,50.9952,51.0276,50.9757,51.0146,16500.0
2014-09-09 11:20:00,78.62,78.67,78.6,78.67,29200.0,51.0146,51.0471,51.0017,51.0471,29200.0
2014-09-09 11:25:00,78.68,78.68,78.65,78.68,8000.0,51.0536,51.0536,51.0341,51.0536,8000.0
2014-09-09 11:30:00,78.69,78.77,78.68,78.77,18100.0,51.0601,51.112,51.0536,51.112,18100.0
2014-09-09 11:35:00,78.75,78.79,78.74,78.75,12300.0,51.099,51.125,51.0925,51.099,12300.0
2014-09-09 11:40:00,78.75,78.99,78.7,78.96,67200.0,51.099,51.2547,51.0666,51.2353,67200.0
2014-09-09 11:45:00,78.96,78.99,78.95,78.99,13800.0,51.2353,51.2547,51.2288,51.2547,13800.0
2014-09-09 11:50:00,78.99,79.03,78.95,78.97,20700.0,51.2547,51.2807,51.2288,51.2418,20700.0
2014-09-09 11:55:00,78.98,79.03,78.95,79.03,23500.0,51.2482,51.2807,51.2288,51.2807,23500.0
2014-09-09 12:00:00,79.01,79.06,79.0,79.0,24000.0,51.2677,51.3002,51.2612,51.2612,24000.0
2014-09-09 12:05:00,79.01,79.05,79.01,79.05,6600.0,51.2677,51.2937,51.2677,51.2937,6600.0
2014-09-09 12:10:00,79.04,79.04,78.86,78.88,17100.0,51.2872,51.2872,51.1704,51.1834,17100.0
2014-09-09 12:15:00,78.88,78.88,78.78,78.78,8100.0,51.1834,51.1834,51.1185,51.1185,8100.0
2014-09-09 12:20:00,78.79,78.79,78.74,78.75,6800.0,51.125,51.125,51.0925,51.099,6800.0
2014-09-09 12:25:00,78.75,78.76,78.68,78.68,6200.0,51.099,51.1055,51.0536,51.0536,6200.0
2014-09-09 12:30:00,78.67,78.8,78.67,78.78,15700.0,51.0471,51.1314,51.0471,51.1185,15700.0
2014-09-09 12:35:00,78.77,78.81,78.75,78.78,10500.0,51.112,51.1379,51.099,51.1185,10500.0
2014-09-09 12:40:00,78.77,78.79,78.74,78.78,23800.0,51.112,51.125,51.0925,51.1185,23800.0
2014-09-09 12:45:00,78.78,78.81,78.76,78.8,6200.0,51.1185,51.1379,51.1055,51.1314,6200.0
2014-09-09 12:50:00,78.77,78.8,78.75,78.79,16600.0,51.112,51.1314,51.099,51.125,16600.0
2014-09-09 12:55:00,78.77,78.77,78.66,78.67,5700.0,51.112,51.112,51.0406,51.0471,5700.0
2014-09-09 13:00:00,78.68,78.71,78.65,78.66,8700.0,51.0536,51.073,51.0341,51.0406,8700.0
2014-09-09 13:05:00,78.67,78.69,78.57,78.58,10300.0,51.0471,51.0601,50.9822,50.9887,10300.0
2014-09-09 13:10:00,78.59,78.73,78.58,78.64,25200.0,50.9952,51.086,50.9887,51.0276,25200.0
2014-09-09 13:15:00,78.66,78.77,78.62,78.71,27400.0,51.0406,51.112,51.0146,51.073,27400.0
2014-09-09 13:20:00,78.72,78.77,78.72,78.77,19100.0,51.0795,51.112,51.0795,51.112,19100.0
2014-09-09 13:25:00,78.77,78.78,78.75,78.75,13800.0,51.112,51.1185,51.099,51.099,13800.0
2014-09-09 13:30:00,78.76,78.79,78.75,78.76,7700.0,51.1055,51.125,51.099,51.1055,7700.0
2014-09-09 13:35:00,78.77,78.8,78.75,78.77,25800.0,51.112,51.1314,51.099,51.112,25800.0
2014-09-09 13:40:00,78.77,78.83,78.76,78.79,19100.0,51.112,51.1509,51.1055,51.125,19100.0
2014-09-09 13:45:00,78.82,78.9,78.79,78.88,9900.0,51.1444,51.1963,51.125,51.1834,9900.0
2014-09-09 13:50:00,78.87,78.9,78.86,78.87,4000.0,51.1769,51.1963,51.1704,51.1769,4000.0
2014-09-09 13:55:00,78.88,78.88,78.79,78.8,8700.0,51.1834,51.1834,51.125,51.1314,8700.0
2014-09-09 14:00:00,78.81,78.83,78.74,78.83,8400.0,51.1379,51.1509,51.0925,51.1509,8400.0
2014-09-09 14:05:00,78.82,78.82,78.7,78.75,16700.0,51.1444,51.1444,51.0666,51.099,16700.0
2014-09-09 14:10:00,78.76,78.78,78.71,78.75,39300.0,51.1055,51.1185,51.073,51.099,39300.0
2014-09-09 14:15:00,78.75,78.78,78.73,78.78,22400.0,51.099,51.1185,51.086,51.1185,22400.0
2014-09-09 14:20:00,78.77,78.78,78.75,78.75,25200.0,51.112,51.1185,51.099,51.099,25200.0
2014-09-09 14:25:00,78.76,78.77,78.74,78.76,23500.0,51.1055,51.112,51.0925,51.1055,23500.0
2014-09-09 14:30:00,78.77,78.77,78.75,78.77,19100.0,51.112,51.112,51.099,51.112,19100.0
2014-09-09 14:35:00,78.76,78.78,78.75,78.77,25900.0,51.1055,51.1185,51.099,51.112,25900.0
2014-09-09 14:40:00,78.77,78.77,78.74,78.76,48600.0,51.112,51.112,51.0925,51.1055,48600.0
2014-09-09 14:45:00,78.75,78.77,78.62,78.75,96600.0,51.099,51.112,51.0146,51.099,96600.0
2014-09-09 14:50:00,78.74,78.81,78.73,78.76,12400.0,51.0925,51.1379,51.086,51.1055,12400.0
2014-09-09 14:55:00,78.76,78.77,78.74,78.77,25300.0,51.1055,51.112,51.0925,51.112,25300.0
2014-09-09 15:00:00,78.76,78.77,78.74,78.75,26800.0,51.1055,51.112,51.0925,51.099,26800.0
2014-09-09 15:05:00,78.77,78.81,78.74,78.75,58400.0,51.112,51.1379,51.0925,51.099,58400.0
2014-09-09 15:10:00,78.75,78.77,78.65,78.66,45400.0,51.099,51.112,51.0341,51.0406,45400.0
2014-09-09 15:15:00,78.65,78.67,78.63,78.65,45000.0,51.0341,51.0471,51.0211,51.0341,45000.0
2014-09-09 15:20:00,78.66,78.69,78.65,78.67,42300.0,51.0406,51.0601,51.0341,51.0471,42300.0
2014-09-09 15:25:00,78.65,78.67,78.57,78.62,41800.0,51.0341,51.0471,50.9822,51.0146,41800.0
2014-09-09 15:30:00,78.61,78.64,78.6,78.6,33400.0,51.0082,51.0276,51.0017,51.0017,33400.0
2014-09-09 15:35:00,78.61,78.64,78.6,78.61,37100.0,51.0082,51.0276,51.0017,51.0082,37100.0
2014-09-09 15:40:00,78.62,78.62,78.6,78.61,45300.0,51.0146,51.0146,51.0017,51.0082,45300.0
2014-09-09 15:45:00,78.6,78.64,78.59,78.6,61100.0,51.0017,51.0276,50.9952,51.0017,61100.0
2014-09-09 15:50:00,78.6,78.6,78.45,78.47,121600.0,51.0017,51.0017,50.9043,50.9173,121600.0
2014-09-09 15:55:00,78.46,78.58,78.42,78.57,190000.0,50.9108,50.9887,50.8849,50.9822,190000.0
2014-09-10 09:30:00,78.8,79.05,78.53,79.0,63600.0,51.1314,51.2937,50.9562,51.2612,63600.0
2014-09-10 09:35:00,78.99,79.05,78.84,78.9,23400.0,51.2547,51.2937,51.1574,51.1963,23400.0
2014-09-10 09:40:00,78.91,78.98,78.64,78.67,36100.0,51.2028,51.2482,51.0276,51.0471,36100.0
2014-09-10 09:45:00,78.64,78.96,78.64,78.96,36100.0,51.0276,51.2353,51.0276,51.2353,36100.0
2014-09-10 09:50:00,78.93,78.93,78.69,78.69,48000.0,51.2158,51.2158,51.0601,51.0601,48000.0
2014-09-10 09:55:00,78.67,78.73,78.58,78.59,18700.0,51.0471,51.086,50.9887,50.9952,18700.0
2014-09-10 10:00:00,78.58,78.71,78.48,78.54,15600.0,50.9887,51.073,50.9238,50.9627,15600.0
2014-09-10 10:05:00,78.54,78.75,78.54,78.74,9300.0,50.9627,51.099,50.9627,51.0925,9300.0
2014-09-10 10:10:00,78.71,78.71,78.57,78.58,3000.0,51.073,51.073,50.9822,50.9887,3000.0
2014-09-10 10:15:00,78.56,78.56,78.46,78.48,7500.0,50.9757,50.9757,50.9108,50.9238,7500.0
2014-09-10 10:20:00,78.5,78.59,78.45,78.5,14900.0,50.9368,50.9952,50.9043,50.9368,14900.0
2014-09-10 10:25:00,78.51,78.59,78.49,78.57,9400.0,50.9433,50.9952,50.9303,50.9822,9400.0
2014-09-10 10:30:00,78.58,78.61,78.52,78.55,12000.0,50.9887,51.0082,50.9498,50.9692,12000.0
2014-09-10 10:35:00,78.55,78.58,78.51,78.55,21700.0,50.9692,50.9887,50.9433,50.9692,21700.0
2014-09-10 10:40:00,78.55,78.59,78.55,78.57,10800.0,50.9692,50.9952,50.9692,50.9822,10800.0
2014-09-10 10:45:00,78.55,78.63,78.53,78.57,24700.0,50.9692,51.0211,50.9562,50.9822,24700.0
2014-09-10 10:50:00,78.59,78.6,78.55,78.57,24900.0,50.9952,51.0017,50.9692,50.9822,24900.0
2014-09-10 10:55:00,78.58,78.6,78.55,78.56,37200.0,50.9887,51.0017,50.9692,50.9757,37200.0
2014-09-10 11:00:00,78.57,78.58,78.55,78.56,7800.0,50.9822,50.9887,50.9692,50.9757,7800.0
2014-09-10 11:05:00,78.56,78.58,78.56,78.56,8000.0,50.9757,50.9887,50.9757,50.9757,8000.0
2014-09-10 11:10:00,78.56,78.61,78.55,78.61,12200.0,50.9757,51.0082,50.9692,51.0082,12200.0
2014-09-10 11:15:00,78.61,78.62,78.52,78.52,36500.0,51.0082,51.0146,50.9498,50.9498,36500.0
2014-09-10 11:20:00,78.54,78.54,78.38,78.46,14700.0,50.9627,50.9627,50.8589,50.9108,14700.0
2014-09-10 11:25:00,78.48,78.51,78.39,78.41,4200.0,50.9238,50.9433,50.8654,50.8784,4200.0
2014-09-10 11:30:00,78.41,78.46,78.4,78.42,4200.0,50.8784,50.9108,50.8719,50.8849,4200.0
2014-09-10 11:35:00,78.41,78.58,78.41,78.53,52000.0,50.8784,50.9887,50.8784,50.9562,52000.0
2014-09-10 11:40:00,78.54,78.59,78.51,78.56,18400.0,50.9627,50.9952,50.9433,50.9757,18400.0
2014-09-10 11:45:00,78.54,78.59,78.54,78.59,7100.0,50.9627,50.9952,50.9627,50.9952,7100.0
2014-09-10 11:50:00,78.58,78.59,78.57,78.59,3500.0,50.9887,50.9952,50.9822,50.9952,3500.0
2014-09-10 11:55:00,78.59,78.62,78.58,78.58,13400.0,50.9952,51.0146,50.9887,50.9887,13400.0
2014-09-10 12:00:00,78.57,78.6,78.56,78.6,13100.0,50.9822,51.0017,50.9757,51.0017,13100.0
2014-09-10 12:05:00,78.6,78.62,78.56,78.59,5700.0,51.0017,51.0146,50.9757,50.9952,5700.0
2014-09-10 12:10:00,78.59,78.59,78.56,78.56,5500.0,50.9952,50.9952,50.9757,50.9757,5500.0
2014-09-10 12:15:00,78.56,78.62,78.55,78.62,8100.0,50.9757,51.0146,50.9692,51.0146,8100.0
2014-09-10 12:20:00,78.6,78.65,78.58,78.62,3800.0,51.0017,51.0341,50.9887,51.0146,3800.0
2014-09-10 12:25:00,78.64,78.66,78.62,78.63,2400.0,51.0276,51.0406,51.0146,51.0211,2400.0
2014-09-10 12:30:00,78.63,78.64,78.6,78.63,2600.0,51.0211,51.0276,51.0017,51.0211,2600.0
2014-09-10 12:35:00,78.63,78.63,78.58,78.6,2800.0,51.0211,51.0211,50.9887,51.0017,2800.0
2014-09-10 12:40:00,78.58,78.61,78.57,78.58,5700.0,50.9887,51.0082,50.9822,50.9887,5700.0
2014-09-10 12:45:00,78.58,78.61,78.57,78.59,3700.0,50.9887,51.0082,50.9822,50.9952,3700.0
2014-09-10 12:50:00,78.59,78.62,78.57,78.62,4500.0,50.9952,51.0146,50.9822,51.0146,4500.0
2014-09-10 12:55:00,78.62,78.62,78.56,78.58,6700.0,51.0146,51.0146,50.9757,50.9887,6700.0
2014-09-10 13:00:00,78.58,78.63,78.58,78.62,8700.0,50.9887,51.0211,50.9887,51.0146,8700.0
2014-09-10 13:05:00,78.62,78.73,78.61,78.72,6300.0,51.0146,51.086,51.0082,51.0795,6300.0
2014-09-10 13:10:00,78.72,78.74,78.71,78.72,5000.0,51.0795,51.0925,51.073,51.0795,5000.0
2014-09-10 13:15:00,78.72,78.76,78.72,78.74,7700.0,51.0795,51.1055,51.0795,51.0925,7700.0
2014-09-10 13:20:00,78.74,78.75,78.66,78.66,5800.0,51.0925,51.099,51.0406,51.0406,5800.0
2014-09-10 13:25:00,78.66,78.66,78.63,78.64,12700.0,51.0406,51.0406,51.0211,51.0276,12700.0
2014-09-10 13:30:00,78.65,78.66,78.62,78.63,4000.0,51.0341,51.0406,51.0146,51.0211,4000.0
2014-09-10 13:35:00,78.64,78.65,78.6,78.63,7800.0,51.0276,51.0341,51.0017,51.0211,7800.0
2014-09-10 13:40:00,78.61,78.64,78.61,78.61,2000.0,51.0082,51.0276,51.0082,51.0082,2000.0
2014-09-10 13:45:00,78.6,78.63,78.57,78.61,25100.0,51.0017,51.0211,50.9822,51.0082,25100.0
2014-09-10 13:50:00,78.6,78.66,78.59,78.64,7200.0,51.0017,51.0406,50.9952,51.0276,7200.0
2014-09-10 13:55:00,78.61,78.65,78.61,78.63,7400.0,51.0082,51.0341,51.0082,51.0211,7400.0
2014-09-10 14:00:00,78.62,78.62,78.49,78.5,10300.0,51.0146,51.0146,50.9303,50.9368,10300.0
2014-09-10 14:05:00,78.51,78.52,78.46,78.5,10500.0,50.9433,50.9498,50.9108,50.9368,10500.0
2014-09-10 14:10:00,78.52,78.55,78.5,78.5,4500.0,50.9498,50.9692,50.9368,50.9368,4500.0
2014-09-10 14:15:00,78.49,78.51,78.43,78.43,5700.0,50.9303,50.9433,50.8914,50.8914,5700.0
2014-09-10 14:20:00,78.42,78.44,78.35,78.39,8600.0,50.8849,50.8978,50.8394,50.8654,8600.0
2014-09-10 14:25:00,78.39,78.39,78.37,78.37,3700.0,50.8654,50.8654,50.8524,50.8524,3700.0
2014-09-10 14:30:00,78.37,78.39,78.36,78.37,4800.0,50.8524,50.8654,50.8459,50.8524,4800.0
2014-09-10 14:35:00,78.34,78.35,78.28,78.29,4900.0,50.833,50.8394,50.794,50.8005,4900.0
2014-09-10 14:40:00,78.27,78.3,78.27,78.3,6600.0,50.7875,50.807,50.7875,50.807,6600.0
2014-09-10 14:45:00,78.3,78.34,78.29,78.33,42500.0,50.807,50.833,50.8005,50.8265,42500.0
2014-09-10 14:50:00,78.34,78.52,78.34,78.52,27200.0,50.833,50.9498,50.833,50.9498,27200.0
2014-09-10 14:55:00,78.5,78.51,78.45,78.51,19200.0,50.9368,50.9433,50.9043,50.9433,19200.0
2014-09-10 15:00:00,78.51,78.55,78.51,78.53,9900.0,50.9433,50.9692,50.9433,50.9562,9900.0
2014-09-10 15:05:00,78.53,78.54,78.49,78.53,8400.0,50.9562,50.9627,50.9303,50.9562,8400.0
2014-09-10 15:10:00,78.53,78.56,78.51,78.55,8900.0,50.9562,50.9757,50.9433,50.9692,8900.0
2014-09-10 15:15:00,78.56,78.6,78.55,78.6,13300.0,50.9757,51.0017,50.9692,51.0017,13300.0
2014-09-10 15:20:00,78.59,78.6,78.52,78.54,9700.0,50.9952,51.0017,50.9498,50.9627,9700.0
2014-09-10 15:25:00,78.53,78.53,78.47,78.52,17700.0,50.9562,50.9562,50.9173,50.9498,17700.0
2014-09-10 15:30:00,78.52,78.55,78.48,78.55,18100.0,50.9498,50.9692,50.9238,50.9692,18100.0
2014-09-10 15:35:00,78.55,78.61,78.54,78.6,24300.0,50.9692,51.0082,50.9627,51.0017,24300.0
2014-09-10 15:40:00,78.6,78.61,78.51,78.51,30100.0,51.0017,51.0082,50.9433,50.9433,30100.0
2014-09-10 15:45:00,78.53,78.56,78.47,78.56,48800.0,50.9562,50.9757,50.9173,50.9757,48800.0
2014-09-10 15:50:00,78.57,78.62,78.57,78.59,55500.0,50.9822,51.0146,50.9822,50.9952,55500.0
2014-09-10 15:55:00,78.58,78.67,78.58,78.66,124700.0,50.9887,51.0471,50.9887,51.0406,124700.0
2014-09-11 09:30:00,78.38,78.51,78.21,78.35,37000.0,50.8589,50.9433,50.7486,50.8394,37000.0
2014-09-11 09:35:00,78.44,78.59,78.28,78.32,10200.0,50.8978,50.9952,50.794,50.82,10200.0
2014-09-11 09:40:00,78.29,78.39,78.27,78.38,27300.0,50.8005,50.8654,50.7875,50.8589,27300.0
2014-09-11 09:45:00,78.4,78.4,78.32,78.37,10900.0,50.8719,50.8719,50.82,50.8524,10900.0
2014-09-11 09:50:00,78.37,78.39,78.32,78.35,23400.0,50.8524,50.8654,50.82,50.8394,23400.0
2014-09-11 09:55:00,78.35,78.37,78.32,78.36,25400.0,50.8394,50.8524,50.82,50.8459,25400.0
2014-09-11 10:00:00,78.34,78.36,78.22,78.33,29700.0,50.833,50.8459,50.7551,50.8265,29700.0
2014-09-11 10:05:00,78.32,78.35,78.3,78.32,7600.0,50.82,50.8394,50.807,50.82,7600.0
2014-09-11 10:10:00,78.31,78.34,78.28,78.3,8000.0,50.8135,50.833,50.794,50.807,8000.0
2014-09-11 10:15:00,78.31,78.43,78.3,78.4,7000.0,50.8135,50.8914,50.807,50.8719,7000.0
2014-09-11 10:20:00,78.38,78.39,78.26,78.3,13900.0,50.8589,50.8654,50.781,50.807,13900.0
2014-09-11 10:25:00,78.3,78.33,78.24,78.29,21300.0,50.807,50.8265,50.7681,50.8005,21300.0
2014-09-11 10:30:00,78.28,78.31,78.26,78.28,6800.0,50.794,50.8135,50.781,50.794,6800.0
2014-09-11 10:35:00,78.3,78.3,78.22,78.27,26100.0,50.807,50.807,50.7551,50.7875,26100.0
2014-09-11 10:40:00,78.26,78.27,78.21,78.21,3000.0,50.781,50.7875,50.7486,50.7486,3000.0
2014-09-11 10:45:00,78.21,78.21,78.12,78.2,4300.0,50.7486,50.7486,50.6902,50.7421,4300.0
2014-09-11 10:50:00,78.18,78.22,78.16,78.2,5000.0,50.7291,50.7551,50.7162,50.7421,5000.0
2014-09-11 10:55:00,78.18,78.31,78.17,78.29,11700.0,50.7291,50.8135,50.7227,50.8005,11700.0
2014-09-11 11:00:00,78.28,78.33,78.23,78.33,12800.0,50.794,50.8265,50.7616,50.8265,12800.0
2014-09-11 11:05:00,78.32,78.39,78.31,78.34,12500.0,50.82,50.8654,50.8135,50.833,12500.0
2014-09-11 11:10:00,78.39,78.39,78.35,78.35,22600.0,50.8654,50.8654,50.8394,50.8394,22600.0
2014-09-11 11:15:00,78.35,78.42,78.34,78.42,18700.0,50.8394,50.8849,50.833,50.8849,18700.0
2014-09-11 11:20:00,78.42,78.5,78.31,78.36,38600.0,50.8849,50.9368,50.8135,50.8459,38600.0
2014-09-11 11:25:00,78.4,78.56,78.4,78.5,12100.0,50.8719,50.9757,50.8719,50.9368,12100.0
2014-09-11 11:30:00,78.53,78.57,78.5,78.55,7800.0,50.9562,50.9822,50.9368,50.9692,7800.0
2014-09-11 11:35:00,78.56,78.57,78.51,78.51,2800.0,50.9757,50.9822,50.9433,50.9433,2800.0
2014-09-11 11:40:00,78.53,78.54,78.52,78.52,1400.0,50.9562,50.9627,50.9498,50.9498,1400.0
2014-09-11 11:45:00,78.5,78.56,78.5,78.52,2500.0,50.9368,50.9757,50.9368,50.9498,2500.0
2014-09-11 11:50:00,78.55,78.56,78.51,78.54,3600.0,50.9692,50.9757,50.9433,50.9627,3600.0
2014-09-11 11:55:00,78.54,78.56,78.51,78.51,4900.0,50.9627,50.9757,50.9433,50.9433,4900.0
2014-09-11 12:00:00,78.51,78.57,78.51,78.55,7000.0,50.9433,50.9822,50.9433,50.9692,7000.0
2014-09-11 12:05:00,78.55,78.55,78.49,78.5,3600.0,50.9692,50.9692,50.9303,50.9368,3600.0
2014-09-11 12:10:00,78.5,78.56,78.5,78.53,3300.0,50.9368,50.9757,50.9368,50.9562,3300.0
2014-09-11 12:15:00,78.54,78.6,78.53,78.54,4500.0,50.9627,51.0017,50.9562,50.9627,4500.0
2014-09-11 12:20:00,78.55,78.62,78.54,78.62,5800.0,50.9692,51.0146,50.9627,51.0146,5800.0
2014-09-11 12:25:00,78.64,78.76,78.64,78.76,4900.0,51.0276,51.1055,51.0276,51.1055,4900.0
2014-09-11 12:30:00,78.76,78.78,78.74,78.74,2900.0,51.1055,51.1185,51.0925,51.0925,2900.0
2014-09-11 12:35:00,78.78,78.78,78.7,78.71,2700.0,51.1185,51.1185,51.0666,51.073,2700.0
2014-09-11 12:40:00,78.71,78.71,78.68,78.69,2200.0,51.073,51.073,51.0536,51.0601,2200.0
2014-09-11 12:45:00,78.69,78.69,78.66,78.66,1600.0,51.0601,51.0601,51.0406,51.0406,1600.0
2014-09-11 12:50:00,78.67,78.68,78.61,78.61,1100.0,51.0471,51.0536,51.0082,51.0082,1100.0
2014-09-11 12:55:00,78.61,78.61,78.5,78.57,4700.0,51.0082,51.0082,50.9368,50.9822,4700.0
2014-09-11 13:00:00,78.56,78.6,78.52,78.59,3800.0,50.9757,51.0017,50.9498,50.9952,3800.0
2014-09-11 13:05:00,78.61,78.61,78.5,78.54,20600.0,51.0082,51.0082,50.9368,50.9627,20600.0
2014-09-11 13:10:00,78.56,78.59,78.54,78.54,3300.0,50.9757,50.9952,50.9627,50.9627,3300.0
2014-09-11 13:15:00,78.56,78.57,78.5,78.5,3400.0,50.9757,50.9822,50.9368,50.9368,3400.0
2014-09-11 13:20:00,78.5,78.52,78.38,78.38,15700.0,50.9368,50.9498,50.8589,50.8589,15700.0
2014-09-11 13:25:00,78.4,78.41,78.32,78.37,7300.0,50.8719,50.8784,50.82,50.8524,7300.0
2014-09-11 13:30:00,78.37,78.45,78.35,78.44,10200.0,50.8524,50.9043,50.8394,50.8978,10200.0
2014-09-11 13:35:00,78.45,78.46,78.39,78.43,18900.0,50.9043,50.9108,50.8654,50.8914,18900.0
2014-09-11 13:40:00,78.44,78.47,78.41,78.42,11200.0,50.8978,50.9173,50.8784,50.8849,11200.0
2014-09-11 13:45:00,78.43,78.48,78.42,78.48,12800.0,50.8914,50.9238,50.8849,50.9238,12800.0
2014-09-11 13:50:00,78.47,78.48,78.41,78.42,13700.0,50.9173,50.9238,50.8784,50.8849,13700.0
2014-09-11 13:55:00,78.41,78.48,78.37,78.48,7400.0,50.8784,50.9238,50.8524,50.9238,7400.0
2014-09-11 14:00:00,78.5,78.62,78.5,78.56,6400.0,50.9368,51.0146,50.9368,50.9757,6400.0
2014-09-11 14:05:00,78.55,78.57,78.53,78.55,3700.0,50.9692,50.9822,50.9562,50.9692,3700.0
2014-09-11 14:10:00,78.54,78.54,78.47,78.47,3500.0,50.9627,50.9627,50.9173,50.9173,3500.0
2014-09-11 14:15:00,78.47,78.48,78.44,78.46,6300.0,50.9173,50.9238,50.8978,50.9108,6300.0
2014-09-11 14:20:00,78.46,78.49,78.45,78.49,1900.0,50.9108,50.9303,50.9043,50.9303,1900.0
2014-09-11 14:25:00,78.52,78.61,78.52,78.58,3300.0,50.9498,51.0082,50.9498,50.9887,3300.0
2014-09-11 14:30:00,78.61,78.66,78.61,78.62,2800.0,51.0082,51.0406,51.0082,51.0146,2800.0
2014-09-11 14:35:00,78.61,78.64,78.61,78.62,700.0,51.0082,51.0276,51.0082,51.0146,700.0
2014-09-11 14:40:00,78.63,78.65,78.6,78.63,6000.0,51.0211,51.0341,51.0017,51.0211,6000.0
2014-09-11 14:45:00,78.65,78.66,78.61,78.65,7200.0,51.0341,51.0406,51.0082,51.0341,7200.0
2014-09-11 14:50:00,78.63,78.66,78.62,78.66,2700.0,51.0211,51.0406,51.0146,51.0406,2700.0
2014-09-11 14:55:00,78.66,78.66,78.62,78.62,3000.0,51.0406,51.0406,51.0146,51.0146,3000.0
2014-09-11 15:00:00,78.62,78.68,78.61,78.68,26800.0,51.0146,51.0536,51.0082,51.0536,26800.0
2014-09-11 15:05:00,78.68,78.69,78.59,78.64,21700.0,51.0536,51.0601,50.9952,51.0276,21700.0
2014-09-11 15:10:00,78.63,78.66,78.61,78.61,10700.0,51.0211,51.0406,51.0082,51.0082,10700.0
2014-09-11 15:15:00,78.63,78.65,78.62,78.63,3000.0,51.0211,51.0341,51.0146,51.0211,3000.0
2014-09-11 15:20:00,78.63,78.74,78.63,78.67,12700.0,51.0211,51.0925,51.0211,51.0471,12700.0
2014-09-11 15:25:00,78.68,78.69,78.66,78.67,3000.0,51.0536,51.0601,51.0406,51.0471,3000.0
2014-09-11 15:30:00,78.69,78.72,78.62,78.7,36100.0,51.0601,51.0795,51.0146,51.0666,36100.0
2014-09-11 15:35:00,78.7,78.72,78.63,78.66,18200.0,51.0666,51.0795,51.0211,51.0406,18200.0
2014-09-11 15:40:00,78.66,78.68,78.65,78.68,9700.0,51.0406,51.0536,51.0341,51.0536,9700.0
2014-09-11 15:45:00,78.68,78.71,78.67,78.69,18300.0,51.0536,51.073,51.0471,51.0601,18300.0
2014-09-11 15:50:00,78.68,78.7,78.67,78.69,21100.0,51.0536,51.0666,51.0471,51.0601,21100.0
2014-09-11 15:55:00,78.7,78.73,78.63,78.65,96500.0,51.0666,51.086,51.0211,51.0341,96500.0
2014-09-12 09:30:00,78.64,78.64,78.59,78.59,23500.0,51.0276,51.0276,50.9952,50.9952,23500.0
2014-09-12 09:35:00,78.58,78.58,78.36,78.48,3200.0,50.9887,50.9887,50.8459,50.9238,3200.0
2014-09-12 09:40:00,78.48,78.52,78.43,78.45,11900.0,50.9238,50.9498,50.8914,50.9043,11900.0
2014-09-12 09:45:00,78.43,78.5,78.4,78.43,15900.0,50.8914,50.9368,50.8719,50.8914,15900.0
2014-09-12 09:50:00,78.45,78.51,78.36,78.46,5500.0,50.9043,50.9433,50.8459,50.9108,5500.0
2014-09-12 09:55:00,78.48,78.49,78.3,78.3,6100.0,50.9238,50.9303,50.807,50.807,6100.0
2014-09-12 10:00:00,78.31,78.41,78.23,78.23,10900.0,50.8135,50.8784,50.7616,50.7616,10900.0
2014-09-12 10:05:00,78.23,78.36,78.2,78.36,6700.0,50.7616,50.8459,50.7421,50.8459,6700.0
2014-09-12 10:10:00,78.37,78.44,78.34,78.37,8200.0,50.8524,50.8978,50.833,50.8524,8200.0
2014-09-12 10:15:00,78.32,78.39,78.31,78.35,6500.0,50.82,50.8654,50.8135,50.8394,6500.0
2014-09-12 10:20:00,78.36,78.42,78.25,78.26,7600.0,50.8459,50.8849,50.7746,50.781,7600.0
2014-09-12 10:25:00,78.26,78.3,78.2,78.28,32400.0,50.781,50.807,50.7421,50.794,32400.0
2014-09-12 10:30:00,78.28,78.34,78.28,78.34,17300.0,50.794,50.833,50.794,50.833,17300.0
2014-09-12 10:35:00,78.36,78.39,78.29,78.31,8500.0,50.8459,50.8654,50.8005,50.8135,8500.0
2014-09-12 10:40:00,78.31,78.35,78.27,78.34,6000.0,50.8135,50.8394,50.7875,50.833,6000.0
2014-09-12 10:45:00,78.34,78.37,78.28,78.33,17900.0,50.833,50.8524,50.794,50.8265,17900.0
2014-09-12 10:50:00,78.33,78.46,78.29,78.46,27700.0,50.8265,50.9108,50.8005,50.9108,27700.0
2014-09-12 10:55:00,78.45,78.45,78.37,78.4,5800.0,50.9043,50.9043,50.8524,50.8719,5800.0
2014-09-12 11:00:00,78.39,78.48,78.39,78.41,3400.0,50.8654,50.9238,50.8654,50.8784,3400.0
2014-09-12 11:05:00,78.43,78.46,78.4,78.44,8300.0,50.8914,50.9108,50.8719,50.8978,8300.0
2014-09-12 11:10:00,78.49,78.51,78.44,78.46,9600.0,50.9303,50.9433,50.8978,50.9108,9600.0
2014-09-12 11:15:00,78.43,78.48,78.41,78.48,11000.0,50.8914,50.9238,50.8784,50.9238,11000.0
2014-09-12 11:20:00,78.47,78.48,78.43,78.48,18600.0,50.9173,50.9238,50.8914,50.9238,18600.0
2014-09-12 11:25:00,78.48,78.48,78.45,78.45,1500.0,50.9238,50.9238,50.9043,50.9043,1500.0
2014-09-12 11:30:00,78.44,78.44,78.36,78.42,5100.0,50.8978,50.8978,50.8459,50.8849,5100.0
2014-09-12 11:35:00,78.4,78.43,78.33,78.42,6600.0,50.8719,50.8914,50.8265,50.8849,6600.0
2014-09-12 11:40:00,78.42,78.5,78.41,78.49,13300.0,50.8849,50.9368,50.8784,50.9303,13300.0
2014-09-12 11:45:00,78.49,78.5,78.46,78.46,5500.0,50.9303,50.9368,50.9108,50.9108,5500.0
2014-09-12 11:50:00,78.43,78.5,78.42,78.5,27800.0,50.8914,50.9368,50.8849,50.9368,27800.0
2014-09-12 11:55:00,78.5,78.52,78.47,78.5,6100.0,50.9368,50.9498,50.9173,50.9368,6100.0
2014-09-12 12:00:00,78.5,78.52,78.47,78.5,16800.0,50.9368,50.9498,50.9173,50.9368,16800.0
2014-09-12 12:05:00,78.49,78.52,78.49,78.51,1900.0,50.9303,50.9498,50.9303,50.9433,1900.0
2014-09-12 12:10:00,78.52,78.55,78.51,78.55,3200.0,50.9498,50.9692,50.9433,50.9692,3200.0
2014-09-12 12:15:00,78.54,78.58,78.51,78.58,4700.0,50.9627,50.9887,50.9433,50.9887,4700.0
2014-09-12 12:20:00,78.56,78.56,78.48,78.52,4500.0,50.9757,50.9757,50.9238,50.9498,4500.0
2014-09-12 12:25:00,78.52,78.58,78.52,78.56,1600.0,50.9498,50.9887,50.9498,50.9757,1600.0
2014-09-12 12:30:00,78.53,78.55,78.45,78.48,6900.0,50.9562,50.9692,50.9043,50.9238,6900.0
2014-09-12 12:35:00,78.47,78.51,78.47,78.5,13200.0,50.9173,50.9433,50.9173,50.9368,13200.0
2014-09-12 12:40:00,78.5,78.56,78.5,78.53,3500.0,50.9368,50.9757,50.9368,50.9562,3500.0
2014-09-12 12:45:00,78.51,78.57,78.48,78.53,9300.0,50.9433,50.9822,50.9238,50.9562,9300.0
2014-09-12 12:50:00,78.52,78.53,78.43,78.43,1900.0,50.9498,50.9562,50.8914,50.8914,1900.0
2014-09-12 12:55:00,78.42,78.42,78.37,78.4,6100.0,50.8849,50.8849,50.8524,50.8719,6100.0
2014-09-12 13:00:00,78.4,78.47,78.4,78.47,3800.0,50.8719,50.9173,50.8719,50.9173,3800.0
2014-09-12 13:05:00,78.47,78.47,78.41,78.47,6000.0,50.9173,50.9173,50.8784,50.9173,6000.0
2014-09-12 13:10:00,78.44,78.44,78.4,78.42,6100.0,50.8978,50.8978,50.8719,50.8849,6100.0
2014-09-12 13:15:00,78.42,78.42,78.34,78.34,5300.0,50.8849,50.8849,50.833,50.833,5300.0
2014-09-12 13:20:00,78.31,78.36,78.31,78.33,22100.0,50.8135,50.8459,50.8135,50.8265,22100.0
2014-09-12 13:25:00,78.34,78.39,78.34,78.35,6500.0,50.833,50.8654,50.833,50.8394,6500.0
2014-09-12 13:30:00,78.35,78.36,78.33,78.35,7200.0,50.8394,50.8459,50.8265,50.8394,7200.0
2014-09-12 13:35:00,78.35,78.37,78.34,78.35,5700.0,50.8394,50.8524,50.833,50.8394,5700.0
2014-09-12 13:40:00,78.35,78.37,78.33,78.35,10600.0,50.8394,50.8524,50.8265,50.8394,10600.0
2014-09-12 13:45:00,78.34,78.37,78.25,78.25,6200.0,50.833,50.8524,50.7746,50.7746,6200.0
2014-09-12 13:50:00,78.25,78.31,78.25,78.31,7400.0,50.7746,50.8135,50.7746,50.8135,7400.0
2014-09-12 13:55:00,78.32,78.32,78.23,78.24,8100.0,50.82,50.82,50.7616,50.7681,8100.0
2014-09-12 14:00:00,78.25,78.26,78.2,78.26,19000.0,50.7746,50.781,50.7421,50.781,19000.0
2014-09-12 14:05:00,78.25,78.38,78.25,78.37,32500.0,50.7746,50.8589,50.7746,50.8524,32500.0
2014-09-12 14:10:00,78.38,78.48,78.37,78.41,15100.0,50.8589,50.9238,50.8524,50.8784,15100.0
2014-09-12 14:15:00,78.42,78.5,78.39,78.47,16700.0,50.8849,50.9368,50.8654,50.9173,16700.0
2014-09-12 14:20:00,78.47,78.5,78.46,78.49,7500.0,50.9173,50.9368,50.9108,50.9303,7500.0
2014-09-12 14:25:00,78.5,78.51,78.39,78.39,10500.0,50.9368,50.9433,50.8654,50.8654,10500.0
2014-09-12 14:30:00,78.37,78.38,78.33,78.37,4500.0,50.8524,50.8589,50.8265,50.8524,4500.0
2014-09-12 14:35:00,78.34,78.42,78.34,78.38,61800.0,50.833,50.8849,50.833,50.8589,61800.0
2014-09-12 14:40:00,78.38,78.39,78.25,78.29,30100.0,50.8589,50.8654,50.7746,50.8005,30100.0
2014-09-12 14:45:00,78.27,78.36,78.26,78.29,9900.0,50.7875,50.8459,50.781,50.8005,9900.0
2014-09-12 14:50:00,78.29,78.29,78.21,78.21,4900.0,50.8005,50.8005,50.7486,50.7486,4900.0
2014-09-12 14:55:00,78.23,78.35,78.21,78.31,35400.0,50.7616,50.8394,50.7486,50.8135,35400.0
2014-09-12 15:00:00,78.32,78.38,78.2,78.32,47500.0,50.82,50.8589,50.7421,50.82,47500.0
2014-09-12 15:05:00,78.33,78.37,78.33,78.36,6600.0,50.8265,50.8524,50.8265,50.8459,6600.0
2014-09-12 15:10:00,78.36,78.44,78.31,78.37,10600.0,50.8459,50.8978,50.8135,50.8524,10600.0
2014-09-12 15:15:00,78.37,78.41,78.32,78.36,21100.0,50.8524,50.8784,50.82,50.8459,21100.0
2014-09-12 15:20:00,78.38,78.38,78.33,78.37,15400.0,50.8589,50.8589,50.8265,50.8524,15400.0
2014-09-12 15:25:00,78.37,78.38,78.28,78.3,9700.0,50.8524,50.8589,50.794,50.807,9700.0
2014-09-12 15:30:00,78.31,78.4,78.27,78.4,14300.0,50.8135,50.8719,50.7875,50.8719,14300.0
2014-09-12 15:35:00,78.4,78.4,78.33,78.37,13600.0,50.8719,50.8719,50.8265,50.8524,13600.0
2014-09-12 15:40:00,78.37,78.38,78.27,78.29,35200.0,50.8524,50.8589,50.7875,50.8005,35200.0
2014-09-12 15:45:00,78.27,78.3,78.26,78.3,18200.0,50.7875,50.807,50.781,50.807,18200.0
2014-09-12 15:50:00,78.29,78.3,78.26,78.27,35900.0,50.8005,50.807,50.781,50.7875,35900.0
2014-09-12 15:55:00,78.27,78.29,78.24,78.29,201900.0,50.7875,50.8005,50.7681,50.8005,201900.0
2014-09-15 09:30:00,78.08,78.48,78.08,78.35,56000.0,50.6643,50.9238,50.6643,50.8394,56000.0
2014-09-15 09:35:00,78.3,78.34,78.09,78.09,7500.0,50.807,50.833,50.6707,50.6707,7500.0
2014-09-15 09:40:00,78.08,78.1,77.97,78.1,12100.0,50.6643,50.6772,50.5929,50.6772,12100.0
2014-09-15 09:45:00,78.1,78.15,77.77,77.82,27800.0,50.6772,50.7097,50.4631,50.4955,27800.0
2014-09-15 09:50:00,77.81,78.01,77.81,77.85,31500.0,50.4891,50.6188,50.4891,50.515,31500.0
2014-09-15 09:55:00,77.87,78.04,77.86,78.0,21900.0,50.528,50.6383,50.5215,50.6123,21900.0
2014-09-15 10:00:00,77.99,78.02,77.84,77.92,17500.0,50.6059,50.6253,50.5085,50.5604,17500.0
2014-09-15 10:05:00,77.97,78.02,77.9,77.97,23500.0,50.5929,50.6253,50.5475,50.5929,23500.0
2014-09-15 10:10:00,78.0,78.04,77.97,78.0,37100.0,50.6123,50.6383,50.5929,50.6123,37100.0
2014-09-15 10:15:00,77.98,78.08,77.98,78.06,6400.0,50.5994,50.6643,50.5994,50.6513,6400.0
2014-09-15 10:20:00,78.06,78.07,77.99,78.01,6900.0,50.6513,50.6578,50.6059,50.6188,6900.0
2014-09-15 10:25:00,78.0,78.1,77.98,78.09,7900.0,50.6123,50.6772,50.5994,50.6707,7900.0
2014-09-15 10:30:00,78.08,78.11,78.04,78.04,6800.0,50.6643,50.6837,50.6383,50.6383,6800.0
2014-09-15 10:35:00,78.01,78.07,78.01,78.05,4700.0,50.6188,50.6578,50.6188,50.6448,4700.0
2014-09-15 10:40:00,78.04,78.07,78.0,78.0,3200.0,50.6383,50.6578,50.6123,50.6123,3200.0
2014-09-15 10:45:00,78.0,78.04,77.97,78.04,5100.0,50.6123,50.6383,50.5929,50.6383,5100.0
2014-09-15 10:50:00,78.04,78.05,77.94,77.97,24900.0,50.6383,50.6448,50.5734,50.5929,24900.0
2014-09-15 10:55:00,77.98,77.99,77.86,77.91,11600.0,50.5994,50.6059,50.5215,50.5539,11600.0
2014-09-15 11:00:00,77.91,77.92,77.84,77.89,7300.0,50.5539,50.5604,50.5085,50.541,7300.0
2014-09-15 11:05:00,77.89,77.95,77.85,77.91,7300.0,50.541,50.5799,50.515,50.5539,7300.0
2014-09-15 11:10:00,77.9,77.92,77.86,77.89,2600.0,50.5475,50.5604,50.5215,50.541,2600.0
2014-09-15 11:15:00,77.88,77.91,77.86,77.87,35500.0,50.5345,50.5539,50.5215,50.528,35500.0
2014-09-15 11:20:00,77.88,77.9,77.81,77.83,60200.0,50.5345,50.5475,50.4891,50.502,60200.0
2014-09-15 11:25:00,77.83,77.94,77.83,77.87,34100.0,50.502,50.5734,50.502,50.528,34100.0
2014-09-15 11:30:00,77.84,77.87,77.78,77.8,12200.0,50.5085,50.528,50.4696,50.4826,12200.0
2014-09-15 11:35:00,77.8,77.9,77.73,77.85,54700.0,50.4826,50.5475,50.4371,50.515,54700.0
2014-09-15 11:40:00,77.86,77.91,77.84,77.89,30500.0,50.5215,50.5539,50.5085,50.541,30500.0
2014-09-15 11:45:00,77.9,77.91,77.79,77.86,35900.0,50.5475,50.5539,50.4761,50.5215,35900.0
2014-09-15 11:50:00,77.85,77.91,77.82,77.84,24000.0,50.515,50.5539,50.4955,50.5085,24000.0
2014-09-15 11:55:00,77.83,77.87,77.76,77.76,6300.0,50.502,50.528,50.4566,50.4566,6300.0
2014-09-15 12:00:00,77.78,77.8,77.71,77.72,3100.0,50.4696,50.4826,50.4242,50.4307,3100.0
2014-09-15 12:05:00,77.69,77.76,77.62,77.69,7000.0,50.4112,50.4566,50.3658,50.4112,7000.0
2014-09-15 12:10:00,77.69,77.75,77.63,77.75,10200.0,50.4112,50.4501,50.3723,50.4501,10200.0
2014-09-15 12:15:00,77.76,77.79,77.75,77.79,1500.0,50.4566,50.4761,50.4501,50.4761,1500.0
2014-09-15 12:20:00,77.76,77.81,77.75,77.77,17900.0,50.4566,50.4891,50.4501,50.4631,17900.0
2014-09-15 12:25:00,77.77,77.82,77.77,77.81,2800.0,50.4631,50.4955,50.4631,50.4891,2800.0
2014-09-15 12:30:00,77.79,77.84,77.78,77.8,7000.0,50.4761,50.5085,50.4696,50.4826,7000.0
2014-09-15 12:35:00,77.8,77.82,77.79,77.8,6900.0,50.4826,50.4955,50.4761,50.4826,6900.0
2014-09-15 12:40:00,77.81,77.83,77.8,77.83,5200.0,50.4891,50.502,50.4826,50.502,5200.0
2014-09-15 12:45:00,77.82,77.84,77.79,77.83,9200.0,50.4955,50.5085,50.4761,50.502,9200.0
2014-09-15 12:50:00,77.84,77.86,77.84,77.85,1500.0,50.5085,50.5215,50.5085,50.515,1500.0
2014-09-15 12:55:00,77.84,77.86,77.81,77.85,3600.0,50.5085,50.5215,50.4891,50.515,3600.0
2014-09-15 13:00:00,77.86,77.9,77.86,77.89,1800.0,50.5215,50.5475,50.5215,50.541,1800.0
2014-09-15 13:05:00,77.9,77.97,77.89,77.97,17200.0,50.5475,50.5929,50.541,50.5929,17200.0
2014-09-15 13:10:00,77.94,77.95,77.89,77.92,10600.0,50.5734,50.5799,50.541,50.5604,10600.0
2014-09-15 13:15:00,77.94,77.97,77.9,77.92,122600.0,50.5734,50.5929,50.5475,50.5604,122600.0
2014-09-15 13:20:00,77.92,77.92,77.89,77.91,105600.0,50.5604,50.5604,50.541,50.5539,105600.0
2014-09-15 13:25:00,77.94,77.99,77.93,77.95,3000.0,50.5734,50.6059,50.5669,50.5799,3000.0
2014-09-15 13:30:00,77.96,78.0,77.93,77.96,303900.0,50.5864,50.6123,50.5669,50.5864,303900.0
2014-09-15 13:35:00,77.94,78.0,77.92,77.96,13100.0,50.5734,50.6123,50.5604,50.5864,13100.0
2014-09-15 13:40:00,77.94,77.98,77.89,77.98,122200.0,50.5734,50.5994,50.541,50.5994,122200.0
2014-09-15 13:45:00,77.99,78.02,77.92,77.95,11300.0,50.6059,50.6253,50.5604,50.5799,11300.0
2014-09-15 13:50:00,77.98,77.99,77.87,77.88,11500.0,50.5994,50.6059,50.528,50.5345,11500.0
2014-09-15 13:55:00,77.86,77.88,77.74,77.75,8900.0,50.5215,50.5345,50.4436,50.4501,8900.0
2014-09-15 14:00:00,77.76,77.81,77.73,77.79,14500.0,50.4566,50.4891,50.4371,50.4761,14500.0
2014-09-15 14:05:00,77.79,77.82,77.75,77.8,17000.0,50.4761,50.4955,50.4501,50.4826,17000.0
2014-09-15 14:10:00,77.8,77.82,77.74,77.78,16200.0,50.4826,50.4955,50.4436,50.4696,16200.0
2014-09-15 14:15:00,77.77,77.83,77.74,77.83,15200.0,50.4631,50.502,50.4436,50.502,15200.0
2014-09-15 14:20:00,77.8,77.82,77.71,77.76,14900.0,50.4826,50.4955,50.4242,50.4566,14900.0
2014-09-15 14:25:00,77.77,77.89,77.76,77.86,13700.0,50.4631,50.541,50.4566,50.5215,13700.0
2014-09-15 14:30:00,77.87,77.93,77.85,77.91,13700.0,50.528,50.5669,50.515,50.5539,13700.0
2014-09-15 14:35:00,77.9,77.97,77.87,77.9,22200.0,50.5475,50.5929,50.528,50.5475,22200.0
2014-09-15 14:40:00,77.91,77.96,77.89,77.93,21800.0,50.5539,50.5864,50.541,50.5669,21800.0
2014-09-15 14:45:00,77.94,77.99,77.83,77.84,19800.0,50.5734,50.6059,50.502,50.5085,19800.0
2014-09-15 14:50:00,77.85,77.85,77.73,77.75,11000.0,50.515,50.515,50.4371,50.4501,11000.0
2014-09-15 14:55:00,77.73,77.75,77.7,77.73,10500.0,50.4371,50.4501,50.4177,50.4371,10500.0
2014-09-15 15:00:00,77.72,77.77,77.71,77.71,16600.0,50.4307,50.4631,50.4242,50.4242,16600.0
2014-09-15 15:05:00,77.7,77.71,77.58,77.61,16900.0,50.4177,50.4242,50.3398,50.3593,16900.0
2014-09-15 15:10:00,77.59,77.63,77.59,77.59,13100.0,50.3463,50.3723,50.3463,50.3463,13100.0
2014-09-15 15:15:00,77.61,77.61,77.55,77.6,16800.0,50.3593,50.3593,50.3203,50.3528,16800.0
2014-09-15 15:20:00,77.58,77.61,77.56,77.56,16200.0,50.3398,50.3593,50.3268,50.3268,16200.0
2014-09-15 15:25:00,77.56,77.59,77.52,77.52,22800.0,50.3268,50.3463,50.3009,50.3009,22800.0
2014-09-15 15:30:00,77.53,77.55,77.49,77.54,34700.0,50.3074,50.3203,50.2814,50.3139,34700.0
2014-09-15 15:35:00,77.54,77.57,77.49,77.49,30700.0,50.3139,50.3333,50.2814,50.2814,30700.0
2014-09-15 15:40:00,77.49,77.51,77.36,77.38,46500.0,50.2814,50.2944,50.1971,50.21,46500.0
2014-09-15 15:45:00,77.39,77.43,77.35,77.38,51900.0,50.2165,50.2425,50.1906,50.21,51900.0
2014-09-15 15:50:00,77.37,77.4,77.29,77.34,77000.0,50.2035,50.223,50.1516,50.1841,77000.0
2014-09-15 15:55:00,77.33,77.35,77.24,77.33,117100.0,50.1776,50.1906,50.1192,50.1776,117100.0
2014-09-16 09:30:00,77.11,77.61,76.96,77.4,48500.0,50.0348,50.3593,49.9375,50.223,48500.0
2014-09-16 09:35:00,77.39,77.52,77.34,77.34,13400.0,50.2165,50.3009,50.1841,50.1841,13400.0
2014-09-16 09:40:00,77.29,77.36,77.25,77.29,18000.0,50.1516,50.1971,50.1257,50.1516,18000.0
2014-09-16 09:45:00,77.34,77.34,77.18,77.18,8200.0,50.1841,50.1841,50.0803,50.0803,8200.0
2014-09-16 09:50:00,77.18,77.4,77.15,77.36,15200.0,50.0803,50.223,50.0608,50.1971,15200.0
2014-09-16 09:55:00,77.36,77.4,77.25,77.25,17900.0,50.1971,50.223,50.1257,50.1257,17900.0
2014-09-16 10:00:00,77.28,77.36,77.23,77.29,14000.0,50.1452,50.1971,50.1127,50.1516,14000.0
2014-09-16 10:05:00,77.28,77.44,77.26,77.38,12000.0,50.1452,50.249,50.1322,50.21,12000.0
2014-09-16 10:10:00,77.38,77.65,77.38,77.65,14900.0,50.21,50.3852,50.21,50.3852,14900.0
2014-09-16 10:15:00,77.65,77.65,77.49,77.49,9000.0,50.3852,50.3852,50.2814,50.2814,9000.0
2014-09-16 10:20:00,77.46,77.57,77.46,77.48,11300.0,50.2619,50.3333,50.2619,50.2749,11300.0
2014-09-16 10:25:00,77.47,77.51,77.38,77.4,17500.0,50.2684,50.2944,50.21,50.223,17500.0
2014-09-16 10:30:00,77.39,77.4,77.33,77.36,17900.0,50.2165,50.223,50.1776,50.1971,17900.0
2014-09-16 10:35:00,77.35,77.37,77.33,77.34,15800.0,50.1906,50.2035,50.1776,50.1841,15800.0
2014-09-16 10:40:00,77.35,77.35,77.32,77.33,17700.0,50.1906,50.1906,50.1711,50.1776,17700.0
2014-09-16 10:45:00,77.32,77.35,77.3,77.35,13600.0,50.1711,50.1906,50.1581,50.1906,13600.0
2014-09-16 10:50:00,77.35,77.39,77.34,77.39,33500.0,50.1906,50.2165,50.1841,50.2165,33500.0
2014-09-16 10:55:00,77.39,77.4,77.18,77.18,69500.0,50.2165,50.223,50.0803,50.0803,69500.0
2014-09-16 11:00:00,77.19,77.19,77.08,77.1,12500.0,50.0868,50.0868,50.0154,50.0284,12500.0
2014-09-16 11:05:00,77.11,77.13,77.03,77.07,12100.0,50.0348,50.0478,49.9829,50.0089,12100.0
2014-09-16 11:10:00,77.09,77.13,77.03,77.08,13500.0,50.0219,50.0478,49.9829,50.0154,13500.0
2014-09-16 11:15:00,77.07,77.1,77.02,77.02,7700.0,50.0089,50.0284,49.9764,49.9764,7700.0
2014-09-16 11:20:00,77.02,77.14,77.0,77.09,14200.0,49.9764,50.0543,49.9635,50.0219,14200.0
2014-09-16 11:25:00,77.13,77.28,77.11,77.28,7000.0,50.0478,50.1452,50.0348,50.1452,7000.0
2014-09-16 11:30:00,77.3,77.39,77.25,77.38,12300.0,50.1581,50.2165,50.1257,50.21,12300.0
2014-09-16 11:35:00,77.38,77.41,77.37,77.41,8100.0,50.21,50.2295,50.2035,50.2295,8100.0
2014-09-16 11:40:00,77.41,77.47,77.39,77.41,6800.0,50.2295,50.2684,50.2165,50.2295,6800.0
2014-09-16 11:45:00,77.42,77.42,77.37,77.42,5500.0,50.236,50.236,50.2035,50.236,5500.0
2014-09-16 11:50:00,77.42,77.51,77.39,77.39,30100.0,50.236,50.2944,50.2165,50.2165,30100.0
2014-09-16 11:55:00,77.41,77.47,77.39,77.41,14400.0,50.2295,50.2684,50.2165,50.2295,14400.0
2014-09-16 12:00:00,77.41,77.47,77.41,77.43,5400.0,50.2295,50.2684,50.2295,50.2425,5400.0
2014-09-16 12:05:00,77.45,77.5,77.44,77.45,6100.0,50.2555,50.2879,50.249,50.2555,6100.0
2014-09-16 12:10:00,77.44,77.5,77.43,77.48,4800.0,50.249,50.2879,50.2425,50.2749,4800.0
2014-09-16 12:15:00,77.5,77.5,77.46,77.49,8000.0,50.2879,50.2879,50.2619,50.2814,8000.0
2014-09-16 12:20:00,77.5,77.61,77.49,77.61,9300.0,50.2879,50.3593,50.2814,50.3593,9300.0
2014-09-16 12:25:00,77.6,77.65,77.6,77.64,4000.0,50.3528,50.3852,50.3528,50.3787,4000.0
2014-09-16 12:30:00,77.66,77.69,77.64,77.68,3100.0,50.3917,50.4112,50.3787,50.4047,3100.0
2014-09-16 12:35:00,77.68,77.73,77.64,77.66,6100.0,50.4047,50.4371,50.3787,50.3917,6100.0
2014-09-16 12:40:00,77.69,77.7,77.65,77.65,6000.0,50.4112,50.4177,50.3852,50.3852,6000.0
2014-09-16 12:45:00,77.66,77.68,77.63,77.67,5600.0,50.3917,50.4047,50.3723,50.3982,5600.0
2014-09-16 12:50:00,77.68,77.74,77.68,77.72,5700.0,50.4047,50.4436,50.4047,50.4307,5700.0
2014-09-16 12:55:00,77.73,77.75,77.69,77.69,5300.0,50.4371,50.4501,50.4112,50.4112,5300.0
2014-09-16 13:00:00,77.7,77.71,77.65,77.69,21600.0,50.4177,50.4242,50.3852,50.4112,21600.0
2014-09-16 13:05:00,77.7,77.7,77.69,77.7,18500.0,50.4177,50.4177,50.4112,50.4177,18500.0
2014-09-16 13:10:00,77.7,77.79,77.7,77.79,5700.0,50.4177,50.4761,50.4177,50.4761,5700.0
2014-09-16 13:15:00,77.79,77.87,77.79,77.87,4700.0,50.4761,50.528,50.4761,50.528,4700.0
2014-09-16 13:20:00,77.88,77.95,77.88,77.95,2300.0,50.5345,50.5799,50.5345,50.5799,2300.0
2014-09-16 13:25:00,77.93,77.96,77.91,77.96,3700.0,50.5669,50.5864,50.5539,50.5864,3700.0
2014-09-16 13:30:00,77.98,78.02,77.96,78.02,6500.0,50.5994,50.6253,50.5864,50.6253,6500.0
2014-09-16 13:35:00,78.02,78.11,78.02,78.11,7400.0,50.6253,50.6837,50.6253,50.6837,7400.0
2014-09-16 13:40:00,78.11,78.12,78.05,78.09,11600.0,50.6837,50.6902,50.6448,50.6707,11600.0
2014-09-16 13:45:00,78.1,78.1,78.04,78.04,9700.0,50.6772,50.6772,50.6383,50.6383,9700.0
2014-09-16 13:50:00,78.05,78.06,78.0,78.04,5400.0,50.6448,50.6513,50.6123,50.6383,5400.0
2014-09-16 13:55:00,78.04,78.11,78.03,78.1,5900.0,50.6383,50.6837,50.6318,50.6772,5900.0
2014-09-16 14:00:00,78.11,78.19,78.11,78.19,5100.0,50.6837,50.7356,50.6837,50.7356,5100.0
2014-09-16 14:05:00,78.2,78.21,78.15,78.16,6300.0,50.7421,50.7486,50.7097,50.7162,6300.0
2014-09-16 14:10:00,78.16,78.24,78.16,78.22,3300.0,50.7162,50.7681,50.7162,50.7551,3300.0
2014-09-16 14:15:00,78.23,78.25,78.21,78.21,5300.0,50.7616,50.7746,50.7486,50.7486,5300.0
2014-09-16 14:20:00,78.21,78.22,78.15,78.18,7500.0,50.7486,50.7551,50.7097,50.7291,7500.0
2014-09-16 14:25:00,78.17,78.25,78.17,78.23,7700.0,50.7227,50.7746,50.7227,50.7616,7700.0
2014-09-16 14:30:00,78.23,78.25,78.21,78.25,6700.0,50.7616,50.7746,50.7486,50.7746,6700.0
2014-09-16 14:35:00,78.26,78.27,78.22,78.23,7300.0,50.781,50.7875,50.7551,50.7616,7300.0
2014-09-16 14:40:00,78.25,78.25,78.2,78.22,6200.0,50.7746,50.7746,50.7421,50.7551,6200.0
2014-09-16 14:45:00,78.23,78.25,78.22,78.22,5500.0,50.7616,50.7746,50.7551,50.7551,5500.0
2014-09-16 14:50:00,78.23,78.23,78.13,78.14,9900.0,50.7616,50.7616,50.6967,50.7032,9900.0
2014-09-16 14:55:00,78.14,78.21,78.13,78.19,9200.0,50.7032,50.7486,50.6967,50.7356,9200.0
2014-09-16 15:00:00,78.18,78.24,78.18,78.21,8600.0,50.7291,50.7681,50.7291,50.7486,8600.0
2014-09-16 15:05:00,78.21,78.26,78.21,78.24,5900.0,50.7486,50.781,50.7486,50.7681,5900.0
2014-09-16 15:10:00,78.23,78.25,78.2,78.21,5100.0,50.7616,50.7746,50.7421,50.7486,5100.0
2014-09-16 15:15:00,78.21,78.27,78.21,78.26,8200.0,50.7486,50.7875,50.7486,50.781,8200.0
2014-09-16 15:20:00,78.26,78.3,78.25,78.3,11200.0,50.781,50.807,50.7746,50.807,11200.0
2014-09-16 15:25:00,78.3,78.31,78.26,78.28,14900.0,50.807,50.8135,50.781,50.794,14900.0
2014-09-16 15:30:00,78.26,78.28,78.24,78.28,10300.0,50.781,50.794,50.7681,50.794,10300.0
2014-09-16 15:35:00,78.27,78.29,78.24,78.29,7600.0,50.7875,50.8005,50.7681,50.8005,7600.0
2014-09-16 15:40:00,78.29,78.36,78.28,78.36,10700.0,50.8005,50.8459,50.794,50.8459,10700.0
2014-09-16 15:45:00,78.36,78.4,78.35,78.36,20000.0,50.8459,50.8719,50.8394,50.8459,20000.0
2014-09-16 15:50:00,78.36,78.4,78.31,78.36,34900.0,50.8459,50.8719,50.8135,50.8459,34900.0
2014-09-16 15:55:00,78.36,78.37,78.28,78.28,41100.0,50.8459,50.8524,50.794,50.794,41100.0
2014-09-17 09:30:00,78.31,78.5,78.02,78.45,32900.0,50.8135,50.9368,50.6253,50.9043,32900.0
2014-09-17 09:35:00,78.47,78.74,78.47,78.68,14700.0,50.9173,51.0925,50.9173,51.0536,14700.0
2014-09-17 09:40:00,78.76,78.98,78.7,78.95,11300.0,51.1055,51.2482,51.0666,51.2288,11300.0
2014-09-17 09:45:00,78.97,79.15,78.95,79.02,40700.0,51.2418,51.3585,51.2288,51.2742,40700.0
2014-09-17 09:50:00,79.01,79.05,78.9,78.96,15900.0,51.2677,51.2937,51.1963,51.2353,15900.0
2014-09-17 09:55:00,78.96,79.3,78.96,79.26,28300.0,51.2353,51.4559,51.2353,51.4299,28300.0
2014-09-17 10:00:00,79.25,79.26,79.13,79.25,18700.0,51.4234,51.4299,51.3456,51.4234,18700.0
2014-09-17 10:05:00,79.22,79.24,79.15,79.21,12900.0,51.404,51.4169,51.3585,51.3975,12900.0
2014-09-17 10:10:00,79.2,79.26,79.19,79.25,11600.0,51.391,51.4299,51.3845,51.4234,11600.0
2014-09-17 10:15:00,79.27,79.3,79.25,79.27,11000.0,51.4364,51.4559,51.4234,51.4364,11000.0
2014-09-17 10:20:00,79.24,79.26,79.19,79.25,21300.0,51.4169,51.4299,51.3845,51.4234,21300.0
2014-09-17 10:25:00,79.25,79.39,79.24,79.34,18800.0,51.4234,51.5143,51.4169,51.4818,18800.0
2014-09-17 10:30:00,79.34,79.35,79.3,79.35,6400.0,51.4818,51.4883,51.4559,51.4883,6400.0
2014-09-17 10:35:00,79.35,79.38,79.23,79.24,13600.0,51.4883,51.5078,51.4105,51.4169,13600.0
2014-09-17 10:40:00,79.26,79.36,79.25,79.34,2900.0,51.4299,51.4948,51.4234,51.4818,2900.0
2014-09-17 10:45:00,79.35,79.35,79.28,79.33,5300.0,51.4883,51.4883,51.4429,51.4753,5300.0
2014-09-17 10:50:00,79.31,79.31,79.24,79.25,6400.0,51.4624,51.4624,51.4169,51.4234,6400.0
2014-09-17 10:55:00,79.26,79.28,79.2,79.28,3100.0,51.4299,51.4429,51.391,51.4429,3100.0
2014-09-17 11:00:00,79.27,79.32,79.27,79.32,3700.0,51.4364,51.4689,51.4364,51.4689,3700.0
2014-09-17 11:05:00,79.34,79.38,79.3,79.32,2500.0,51.4818,51.5078,51.4559,51.4689,2500.0
2014-09-17 11:10:00,79.31,79.32,79.29,79.3,800.0,51.4624,51.4689,51.4494,51.4559,800.0
2014-09-17 11:15:00,79.34,79.4,79.32,79.38,6100.0,51.4818,51.5208,51.4689,51.5078,6100.0
2014-09-17 11:20:00,79.38,79.38,79.32,79.32,600.0,51.5078,51.5078,51.4689,51.4689,600.0
2014-09-17 11:25:00,79.35,79.38,79.35,79.37,3700.0,51.4883,51.5078,51.4883,51.5013,3700.0
2014-09-17 11:30:00,79.38,79.38,79.22,79.26,17300.0,51.5078,51.5078,51.404,51.4299,17300.0
2014-09-17 11:35:00,79.25,79.26,79.24,79.25,1800.0,51.4234,51.4299,51.4169,51.4234,1800.0
2014-09-17 11:40:00,79.28,79.28,79.21,79.21,3500.0,51.4429,51.4429,51.3975,51.3975,3500.0
2014-09-17 11:45:00,79.21,79.26,79.21,79.25,4300.0,51.3975,51.4299,51.3975,51.4234,4300.0
2014-09-17 11:50:00,79.27,79.3,79.27,79.3,1000.0,51.4364,51.4559,51.4364,51.4559,1000.0
2014-09-17 11:55:00,79.3,79.3,79.23,79.23,3900.0,51.4559,51.4559,51.4105,51.4105,3900.0
2014-09-17 12:00:00,79.24,79.26,79.21,79.22,6600.0,51.4169,51.4299,51.3975,51.404,6600.0
2014-09-17 12:05:00,79.22,79.23,79.16,79.2,9000.0,51.404,51.4105,51.365,51.391,9000.0
2014-09-17 12:10:00,79.17,79.21,79.16,79.21,1700.0,51.3715,51.3975,51.365,51.3975,1700.0
2014-09-17 12:15:00,79.21,79.21,79.14,79.17,5700.0,51.3975,51.3975,51.3521,51.3715,5700.0
2014-09-17 12:20:00,79.17,79.18,79.15,79.17,10400.0,51.3715,51.378,51.3585,51.3715,10400.0
2014-09-17 12:25:00,79.18,79.19,79.16,79.19,8300.0,51.378,51.3845,51.365,51.3845,8300.0
2014-09-17 12:30:00,79.18,79.2,79.15,79.2,4000.0,51.378,51.391,51.3585,51.391,4000.0
2014-09-17 12:35:00,79.21,79.26,79.21,79.25,7200.0,51.3975,51.4299,51.3975,51.4234,7200.0
2014-09-17 12:40:00,79.25,79.27,79.23,79.26,2600.0,51.4234,51.4364,51.4105,51.4299,2600.0
2014-09-17 12:45:00,79.26,79.26,79.2,79.2,1600.0,51.4299,51.4299,51.391,51.391,1600.0
2014-09-17 12:50:00,79.17,79.22,79.17,79.22,1400.0,51.3715,51.404,51.3715,51.404,1400.0
2014-09-17 12:55:00,79.21,79.22,79.14,79.18,3000.0,51.3975,51.404,51.3521,51.378,3000.0
2014-09-17 13:00:00,79.16,79.17,79.08,79.12,11700.0,51.365,51.3715,51.3131,51.3391,11700.0
2014-09-17 13:05:00,79.1,79.11,79.04,79.04,4600.0,51.3261,51.3326,51.2872,51.2872,4600.0
2014-09-17 13:10:00,79.03,79.09,79.03,79.07,4500.0,51.2807,51.3196,51.2807,51.3066,4500.0
2014-09-17 13:15:00,79.06,79.07,79.04,79.07,1000.0,51.3002,51.3066,51.2872,51.3066,1000.0
2014-09-17 13:20:00,79.05,79.08,79.05,79.07,2300.0,51.2937,51.3131,51.2937,51.3066,2300.0
2014-09-17 13:25:00,79.04,79.04,78.96,78.96,16300.0,51.2872,51.2872,51.2353,51.2353,16300.0
2014-09-17 13:30:00,78.96,79.0,78.96,78.99,2500.0,51.2353,51.2612,51.2353,51.2547,2500.0
2014-09-17 13:35:00,78.98,78.98,78.94,78.97,4100.0,51.2482,51.2482,51.2223,51.2418,4100.0
2014-09-17 13:40:00,78.97,79.12,78.97,79.07,9300.0,51.2418,51.3391,51.2418,51.3066,9300.0
2014-09-17 13:45:00,79.07,79.09,79.04,79.07,4100.0,51.3066,51.3196,51.2872,51.3066,4100.0
2014-09-17 13:50:00,79.07,79.16,79.03,79.11,5900.0,51.3066,51.365,51.2807,51.3326,5900.0
2014-09-17 13:55:00,79.1,79.19,79.06,79.19,4800.0,51.3261,51.3845,51.3002,51.3845,4800.0
2014-09-17 14:00:00,79.21,79.34,78.79,78.95,34800.0,51.3975,51.4818,51.125,51.2288,34800.0
2014-09-17 14:05:00,78.97,79.29,78.91,79.22,16900.0,51.2418,51.4494,51.2028,51.404,16900.0
2014-09-17 14:10:00,79.26,79.53,79.26,79.48,20000.0,51.4299,51.6051,51.4299,51.5727,20000.0
2014-09-17 14:15:00,79.5,79.5,79.32,79.43,9000.0,51.5857,51.5857,51.4689,51.5402,9000.0
2014-09-17 14:20:00,79.45,79.55,79.42,79.55,20700.0,51.5532,51.6181,51.5337,51.6181,20700.0
2014-09-17 14:25:00,79.59,79.62,79.5,79.57,9400.0,51.6441,51.6635,51.5857,51.6311,9400.0
2014-09-17 14:30:00,79.57,79.58,79.45,79.49,5500.0,51.6311,51.6376,51.5532,51.5792,5500.0
2014-09-17 14:35:00,79.5,79.53,79.45,79.5,23600.0,51.5857,51.6051,51.5532,51.5857,23600.0
2014-09-17 14:40:00,79.53,79.53,79.42,79.45,11000.0,51.6051,51.6051,51.5337,51.5532,11000.0
2014-09-17 14:45:00,79.45,79.49,79.37,79.45,10400.0,51.5532,51.5792,51.5013,51.5532,10400.0
2014-09-17 14:50:00,79.46,79.53,79.42,79.53,6400.0,51.5597,51.6051,51.5337,51.6051,6400.0
2014-09-17 14:55:00,79.49,79.6,79.48,79.6,5800.0,51.5792,51.6505,51.5727,51.6505,5800.0
2014-09-17 15:00:00,79.62,79.73,79.59,79.73,19500.0,51.6635,51.7349,51.6441,51.7349,19500.0
2014-09-17 15:05:00,79.74,79.77,79.64,79.65,5600.0,51.7414,51.7609,51.6765,51.683,5600.0
2014-09-17 15:10:00,79.64,79.64,79.56,79.6,5500.0,51.6765,51.6765,51.6246,51.6505,5500.0
2014-09-17 15:15:00,79.61,79.72,79.61,79.61,6000.0,51.657,51.7284,51.657,51.657,6000.0
2014-09-17 15:20:00,79.6,79.61,79.45,79.47,10700.0,51.6505,51.657,51.5532,51.5662,10700.0
2014-09-17 15:25:00,79.45,79.54,79.42,79.54,10500.0,51.5532,51.6116,51.5337,51.6116,10500.0
2014-09-17 15:30:00,79.56,79.56,79.36,79.39,10900.0,51.6246,51.6246,51.4948,51.5143,10900.0
2014-09-17 15:35:00,79.37,79.43,79.37,79.4,41900.0,51.5013,51.5402,51.5013,51.5208,41900.0
2014-09-17 15:40:00,79.41,79.45,79.39,79.43,15400.0,51.5273,51.5532,51.5143,51.5402,15400.0
2014-09-17 15:45:00,79.44,79.45,79.37,79.4,38700.0,51.5467,51.5532,51.5013,51.5208,38700.0
2014-09-17 15:50:00,79.41,79.49,79.4,79.48,53700.0,51.5273,51.5792,51.5208,51.5727,53700.0
2014-09-17 15:55:00,79.48,79.58,79.47,79.58,142900.0,51.5727,51.6376,51.5662,51.6376,142900.0
2014-09-18 09:30:00,79.57,79.78,79.49,79.5,34600.0,51.6311,51.7673,51.5792,51.5857,34600.0
2014-09-18 09:35:00,79.47,79.6,79.44,79.51,28200.0,51.5662,51.6505,51.5467,51.5921,28200.0
2014-09-18 09:40:00,79.57,79.76,79.57,79.71,5700.0,51.6311,51.7544,51.6311,51.7219,5700.0
2014-09-18 09:45:00,79.66,79.75,79.64,79.67,5500.0,51.6895,51.7479,51.6765,51.696,5500.0
2014-09-18 09:50:00,79.65,79.83,79.61,79.77,8600.0,51.683,51.7998,51.657,51.7609,8600.0
2014-09-18 09:55:00,79.81,79.85,79.81,79.82,4900.0,51.7868,51.8128,51.7868,51.7933,4900.0
2014-09-18 10:00:00,79.84,79.94,79.79,79.9,13000.0,51.8063,51.8712,51.7738,51.8452,13000.0
2014-09-18 10:05:00,79.91,79.96,79.91,79.96,2600.0,51.8517,51.8841,51.8517,51.8841,2600.0
2014-09-18 10:10:00,79.98,80.06,79.96,80.04,17000.0,51.8971,51.949,51.8841,51.936,17000.0
2014-09-18 10:15:00,80.06,80.08,79.97,80.04,7200.0,51.949,51.962,51.8906,51.936,7200.0
2014-09-18 10:20:00,80.06,80.1,80.03,80.03,2400.0,51.949,51.975,51.9296,51.9296,2400.0
2014-09-18 10:25:00,80.07,80.09,79.91,79.93,5700.0,51.9555,51.9685,51.8517,51.8647,5700.0
2014-09-18 10:30:00,79.95,80.0,79.93,80.0,17800.0,51.8777,51.9101,51.8647,51.9101,17800.0
2014-09-18 10:35:00,80.02,80.04,79.94,80.03,22900.0,51.9231,51.936,51.8712,51.9296,22900.0
2014-09-18 10:40:00,80.04,80.13,80.03,80.11,5000.0,51.936,51.9944,51.9296,51.9815,5000.0
2014-09-18 10:45:00,80.15,80.24,80.15,80.22,8000.0,52.0074,52.0658,52.0074,52.0528,8000.0
2014-09-18 10:50:00,80.23,80.26,80.22,80.25,8900.0,52.0593,52.0788,52.0528,52.0723,8900.0
2014-09-18 10:55:00,80.26,80.28,80.19,80.19,7300.0,52.0788,52.0918,52.0334,52.0334,7300.0
2014-09-18 11:00:00,80.2,80.22,80.12,80.2,18500.0,52.0399,52.0528,51.988,52.0399,18500.0
2014-09-18 11:05:00,80.22,80.24,80.16,80.24,2600.0,52.0528,52.0658,52.0139,52.0658,2600.0
2014-09-18 11:10:00,80.25,80.38,80.24,80.38,12200.0,52.0723,52.1567,52.0658,52.1567,12200.0
2014-09-18 11:15:00,80.37,80.51,80.37,80.39,17900.0,52.1502,52.241,52.1502,52.1632,17900.0
2014-09-18 11:20:00,80.37,80.4,80.34,80.39,5400.0,52.1502,52.1696,52.1307,52.1632,5400.0
2014-09-18 11:25:00,80.36,80.4,80.35,80.4,9400.0,52.1437,52.1696,52.1372,52.1696,9400.0
2014-09-18 11:30:00,80.4,80.43,80.4,80.4,3000.0,52.1696,52.1891,52.1696,52.1696,3000.0
2014-09-18 11:35:00,80.41,80.41,80.3,80.34,5700.0,52.1761,52.1761,52.1048,52.1307,5700.0
2014-09-18 11:40:00,80.31,80.35,80.3,80.34,5600.0,52.1112,52.1372,52.1048,52.1307,5600.0
2014-09-18 11:45:00,80.33,80.35,80.31,80.33,5600.0,52.1242,52.1372,52.1112,52.1242,5600.0
2014-09-18 11:50:00,80.29,80.3,80.27,80.27,11000.0,52.0983,52.1048,52.0853,52.0853,11000.0
2014-09-18 11:55:00,80.26,80.26,80.19,80.19,11700.0,52.0788,52.0788,52.0334,52.0334,11700.0
2014-09-18 12:00:00,80.19,80.55,80.19,80.47,100000.0,52.0334,52.267,52.0334,52.2151,100000.0
2014-09-18 12:05:00,80.47,80.52,80.44,80.44,18100.0,52.2151,52.2475,52.1956,52.1956,18100.0
2014-09-18 12:10:00,80.45,80.5,80.45,80.49,17400.0,52.2021,52.2345,52.2021,52.228,17400.0
2014-09-18 12:15:00,80.47,80.49,80.47,80.47,7900.0,52.2151,52.228,52.2151,52.2151,7900.0
2014-09-18 12:20:00,80.48,80.53,80.47,80.47,13800.0,52.2216,52.254,52.2151,52.2151,13800.0
2014-09-18 12:25:00,80.47,80.49,80.47,80.48,10500.0,52.2151,52.228,52.2151,52.2216,10500.0
2014-09-18 12:30:00,80.47,80.5,80.47,80.48,17200.0,52.2151,52.2345,52.2151,52.2216,17200.0
2014-09-18 12:35:00,80.48,80.55,80.47,80.47,9400.0,52.2216,52.267,52.2151,52.2151,9400.0
2014-09-18 12:40:00,80.47,80.5,80.47,80.5,3500.0,52.2151,52.2345,52.2151,52.2345,3500.0
2014-09-18 12:45:00,80.5,80.5,80.47,80.48,6300.0,52.2345,52.2345,52.2151,52.2216,6300.0
2014-09-18 12:50:00,80.48,80.54,80.47,80.48,14100.0,52.2216,52.2605,52.2151,52.2216,14100.0
2014-09-18 12:55:00,80.48,80.56,80.47,80.56,5200.0,52.2216,52.2735,52.2151,52.2735,5200.0
2014-09-18 13:00:00,80.55,80.59,80.5,80.55,20200.0,52.267,52.2929,52.2345,52.267,20200.0
2014-09-18 13:05:00,80.55,80.6,80.53,80.57,10800.0,52.267,52.2994,52.254,52.28,10800.0
2014-09-18 13:10:00,80.58,80.62,80.55,80.59,14400.0,52.2864,52.3124,52.267,52.2929,14400.0
2014-09-18 13:15:00,80.58,80.62,80.58,80.62,6600.0,52.2864,52.3124,52.2864,52.3124,6600.0
2014-09-18 13:20:00,80.59,80.61,80.58,80.6,4400.0,52.2929,52.3059,52.2864,52.2994,4400.0
2014-09-18 13:25:00,80.63,80.78,80.63,80.75,27500.0,52.3189,52.4162,52.3189,52.3968,27500.0
2014-09-18 13:30:00,80.72,80.82,80.71,80.77,13400.0,52.3773,52.4422,52.3708,52.4097,13400.0
2014-09-18 13:35:00,80.74,80.77,80.71,80.75,6700.0,52.3903,52.4097,52.3708,52.3968,6700.0
2014-09-18 13:40:00,80.73,80.76,80.72,80.74,4800.0,52.3838,52.4032,52.3773,52.3903,4800.0
2014-09-18 13:45:00,80.74,80.75,80.73,80.74,6100.0,52.3903,52.3968,52.3838,52.3903,6100.0
2014-09-18 13:50:00,80.74,80.76,80.64,80.64,58600.0,52.3903,52.4032,52.3254,52.3254,58600.0
2014-09-18 13:55:00,80.62,80.71,80.55,80.7,33700.0,52.3124,52.3708,52.267,52.3643,33700.0
2014-09-18 14:00:00,80.7,80.76,80.66,80.75,20900.0,52.3643,52.4032,52.3384,52.3968,20900.0
2014-09-18 14:05:00,80.75,80.85,80.74,80.8,10900.0,52.3968,52.4616,52.3903,52.4292,10900.0
2014-09-18 14:10:00,80.8,80.83,80.78,80.78,3800.0,52.4292,52.4487,52.4162,52.4162,3800.0
2014-09-18 14:15:00,80.8,80.82,80.78,80.8,4400.0,52.4292,52.4422,52.4162,52.4292,4400.0
2014-09-18 14:20:00,80.79,80.79,80.72,80.73,33600.0,52.4227,52.4227,52.3773,52.3838,33600.0
2014-09-18 14:25:00,80.72,80.74,80.65,80.74,8800.0,52.3773,52.3903,52.3319,52.3903,8800.0
2014-09-18 14:30:00,80.73,80.76,80.68,80.72,4800.0,52.3838,52.4032,52.3513,52.3773,4800.0
2014-09-18 14:35:00,80.72,80.76,80.71,80.75,3600.0,52.3773,52.4032,52.3708,52.3968,3600.0
2014-09-18 14:40:00,80.75,80.77,80.74,80.75,3200.0,52.3968,52.4097,52.3903,52.3968,3200.0
2014-09-18 14:45:00,80.77,80.78,80.75,80.77,3700.0,52.4097,52.4162,52.3968,52.4097,3700.0
2014-09-18 14:50:00,80.75,80.77,80.74,80.76,9100.0,52.3968,52.4097,52.3903,52.4032,9100.0
2014-09-18 14:55:00,80.75,80.77,80.74,80.76,5000.0,52.3968,52.4097,52.3903,52.4032,5000.0
2014-09-18 15:00:00,80.76,80.78,80.74,80.77,10700.0,52.4032,52.4162,52.3903,52.4097,10700.0
2014-09-18 15:05:00,80.77,80.8,80.74,80.77,12800.0,52.4097,52.4292,52.3903,52.4097,12800.0
2014-09-18 15:10:00,80.78,80.78,80.74,80.75,2200.0,52.4162,52.4162,52.3903,52.3968,2200.0
2014-09-18 15:15:00,80.74,80.8,80.74,80.78,6500.0,52.3903,52.4292,52.3903,52.4162,6500.0
2014-09-18 15:20:00,80.79,80.79,80.75,80.75,9000.0,52.4227,52.4227,52.3968,52.3968,9000.0
2014-09-18 15:25:00,80.75,80.81,80.74,80.78,11200.0,52.3968,52.4357,52.3903,52.4162,11200.0
2014-09-18 15:30:00,80.78,80.81,80.78,80.81,6100.0,52.4162,52.4357,52.4162,52.4357,6100.0
2014-09-18 15:35:00,80.82,80.89,80.81,80.89,9100.0,52.4422,52.4876,52.4357,52.4876,9100.0
2014-09-18 15:40:00,80.89,80.89,80.83,80.86,12900.0,52.4876,52.4876,52.4487,52.4681,12900.0
2014-09-18 15:45:00,80.87,80.88,80.78,80.78,10200.0,52.4746,52.4811,52.4162,52.4162,10200.0
2014-09-18 15:50:00,80.78,80.82,80.74,80.79,49800.0,52.4162,52.4422,52.3903,52.4227,49800.0
2014-09-18 15:55:00,80.79,80.87,80.75,80.86,67600.0,52.4227,52.4746,52.3968,52.4681,67600.0
2014-09-19 09:30:00,81.23,81.27,80.93,80.93,343700.0,52.7082,52.7342,52.5135,52.5135,343700.0
2014-09-19 09:35:00,81.02,81.2,81.02,81.1,8400.0,52.5719,52.6887,52.5719,52.6239,8400.0
2014-09-19 09:40:00,81.1,81.27,81.04,81.23,5700.0,52.6239,52.7342,52.5849,52.7082,5700.0
2014-09-19 09:45:00,81.25,81.27,81.16,81.18,3200.0,52.7212,52.7342,52.6628,52.6758,3200.0
2014-09-19 09:50:00,81.19,81.24,80.94,80.94,11300.0,52.6823,52.7147,52.52,52.52,11300.0
2014-09-19 09:55:00,80.96,80.97,80.83,80.91,10400.0,52.533,52.5395,52.4487,52.5006,10400.0
2014-09-19 10:00:00,80.9,80.9,80.76,80.84,6800.0,52.4941,52.4941,52.4032,52.4551,6800.0
2014-09-19 10:05:00,80.84,80.84,80.72,80.79,4500.0,52.4551,52.4551,52.3773,52.4227,4500.0
2014-09-19 10:10:00,80.79,80.95,80.75,80.92,8100.0,52.4227,52.5265,52.3968,52.5071,8100.0
2014-09-19 10:15:00,80.93,80.96,80.83,80.83,4900.0,52.5135,52.533,52.4487,52.4487,4900.0
2014-09-19 10:20:00,80.83,80.97,80.8,80.96,14100.0,52.4487,52.5395,52.4292,52.533,14100.0
2014-09-19 10:25:00,80.96,80.99,80.88,80.88,3800.0,52.533,52.5525,52.4811,52.4811,3800.0
2014-09-19 10:30:00,80.85,80.97,80.82,80.96,3700.0,52.4616,52.5395,52.4422,52.533,3700.0
2014-09-19 10:35:00,80.91,80.91,80.82,80.85,5100.0,52.5006,52.5006,52.4422,52.4616,5100.0
2014-09-19 10:40:00,80.84,80.84,80.71,80.71,3200.0,52.4551,52.4551,52.3708,52.3708,3200.0
2014-09-19 10:45:00,80.74,80.74,80.66,80.7,6200.0,52.3903,52.3903,52.3384,52.3643,6200.0
2014-09-19 10:50:00,80.67,80.7,80.63,80.67,6200.0,52.3448,52.3643,52.3189,52.3448,6200.0
2014-09-19 10:55:00,80.66,80.66,80.62,80.65,1800.0,52.3384,52.3384,52.3124,52.3319,1800.0
2014-09-19 11:00:00,80.64,80.69,80.64,80.65,2800.0,52.3254,52.3578,52.3254,52.3319,2800.0
2014-09-19 11:05:00,80.67,80.73,80.64,80.71,5600.0,52.3448,52.3838,52.3254,52.3708,5600.0
2014-09-19 11:10:00,80.71,80.71,80.66,80.69,8000.0,52.3708,52.3708,52.3384,52.3578,8000.0
2014-09-19 11:15:00,80.69,80.78,80.68,80.76,7000.0,52.3578,52.4162,52.3513,52.4032,7000.0
2014-09-19 11:20:00,80.77,80.84,80.77,80.81,4000.0,52.4097,52.4551,52.4097,52.4357,4000.0
2014-09-19 11:25:00,80.8,80.81,80.77,80.8,7400.0,52.4292,52.4357,52.4097,52.4292,7400.0
2014-09-19 11:30:00,80.79,80.83,80.66,80.67,11300.0,52.4227,52.4487,52.3384,52.3448,11300.0
2014-09-19 11:35:00,80.67,80.67,80.57,80.57,4500.0,52.3448,52.3448,52.28,52.28,4500.0
2014-09-19 11:40:00,80.56,80.63,80.56,80.63,6200.0,52.2735,52.3189,52.2735,52.3189,6200.0
2014-09-19 11:45:00,80.64,80.76,80.64,80.71,15100.0,52.3254,52.4032,52.3254,52.3708,15100.0
2014-09-19 11:50:00,80.72,80.78,80.72,80.77,6200.0,52.3773,52.4162,52.3773,52.4097,6200.0
2014-09-19 11:55:00,80.78,80.81,80.73,80.79,12100.0,52.4162,52.4357,52.3838,52.4227,12100.0
2014-09-19 12:00:00,80.8,80.87,80.72,80.86,31300.0,52.4292,52.4746,52.3773,52.4681,31300.0
2014-09-19 12:05:00,80.85,80.86,80.77,80.78,32800.0,52.4616,52.4681,52.4097,52.4162,32800.0
2014-09-19 12:10:00,80.77,80.84,80.75,80.8,37900.0,52.4097,52.4551,52.3968,52.4292,37900.0
2014-09-19 12:15:00,80.79,80.88,80.77,80.85,22100.0,52.4227,52.4811,52.4097,52.4616,22100.0
2014-09-19 12:20:00,80.85,80.96,80.84,80.94,38100.0,52.4616,52.533,52.4551,52.52,38100.0
2014-09-19 12:25:00,80.91,81.02,80.9,80.9,16100.0,52.5006,52.5719,52.4941,52.4941,16100.0
2014-09-19 12:30:00,80.91,80.96,80.8,80.95,31200.0,52.5006,52.533,52.4292,52.5265,31200.0
2014-09-19 12:35:00,80.93,80.95,80.9,80.91,6200.0,52.5135,52.5265,52.4941,52.5006,6200.0
2014-09-19 12:40:00,80.9,80.91,80.84,80.89,21500.0,52.4941,52.5006,52.4551,52.4876,21500.0
2014-09-19 12:45:00,80.89,80.97,80.86,80.97,51800.0,52.4876,52.5395,52.4681,52.5395,51800.0
2014-09-19 12:50:00,80.93,80.97,80.83,80.92,54900.0,52.5135,52.5395,52.4487,52.5071,54900.0
2014-09-19 12:55:00,80.91,80.97,80.89,80.93,52900.0,52.5006,52.5395,52.4876,52.5135,52900.0
2014-09-19 13:00:00,80.93,80.93,80.86,80.92,13500.0,52.5135,52.5135,52.4681,52.5071,13500.0
2014-09-19 13:05:00,80.91,80.96,80.7,80.76,23900.0,52.5006,52.533,52.3643,52.4032,23900.0
2014-09-19 13:10:00,80.74,80.75,80.63,80.64,17900.0,52.3903,52.3968,52.3189,52.3254,17900.0
2014-09-19 13:15:00,80.62,80.63,80.57,80.58,2600.0,52.3124,52.3189,52.28,52.2864,2600.0
2014-09-19 13:20:00,80.56,80.62,80.56,80.62,1200.0,52.2735,52.3124,52.2735,52.3124,1200.0
2014-09-19 13:25:00,80.61,80.64,80.58,80.64,6300.0,52.3059,52.3254,52.2864,52.3254,6300.0
2014-09-19 13:30:00,80.61,80.72,80.61,80.71,5100.0,52.3059,52.3773,52.3059,52.3708,5100.0
2014-09-19 13:35:00,80.67,80.67,80.59,80.6,2400.0,52.3448,52.3448,52.2929,52.2994,2400.0
2014-09-19 13:40:00,80.57,80.6,80.52,80.6,7300.0,52.28,52.2994,52.2475,52.2994,7300.0
2014-09-19 13:45:00,80.61,80.62,80.58,80.6,9100.0,52.3059,52.3124,52.2864,52.2994,9100.0
2014-09-19 13:50:00,80.61,80.65,80.6,80.65,2300.0,52.3059,52.3319,52.2994,52.3319,2300.0
2014-09-19 13:55:00,80.64,80.65,80.58,80.6,3000.0,52.3254,52.3319,52.2864,52.2994,3000.0
2014-09-19 14:00:00,80.58,80.61,80.55,80.55,4800.0,52.2864,52.3059,52.267,52.267,4800.0
2014-09-19 14:05:00,80.54,80.57,80.53,80.57,2200.0,52.2605,52.28,52.254,52.28,2200.0
2014-09-19 14:10:00,80.57,80.58,80.52,80.55,4700.0,52.28,52.2864,52.2475,52.267,4700.0
2014-09-19 14:15:00,80.58,80.58,80.53,80.57,4400.0,52.2864,52.2864,52.254,52.28,4400.0
2014-09-19 14:20:00,80.57,80.66,80.55,80.63,5800.0,52.28,52.3384,52.267,52.3189,5800.0
2014-09-19 14:25:00,80.63,80.67,80.63,80.67,1100.0,52.3189,52.3448,52.3189,52.3448,1100.0
2014-09-19 14:30:00,80.65,80.67,80.63,80.64,3500.0,52.3319,52.3448,52.3189,52.3254,3500.0
2014-09-19 14:35:00,80.64,80.69,80.63,80.69,3400.0,52.3254,52.3578,52.3189,52.3578,3400.0
2014-09-19 14:40:00,80.69,80.71,80.67,80.7,2900.0,52.3578,52.3708,52.3448,52.3643,2900.0
2014-09-19 14:45:00,80.71,80.75,80.68,80.74,8000.0,52.3708,52.3968,52.3513,52.3903,8000.0
2014-09-19 14:50:00,80.75,80.77,80.71,80.71,6000.0,52.3968,52.4097,52.3708,52.3708,6000.0
2014-09-19 14:55:00,80.74,80.75,80.7,80.75,3800.0,52.3903,52.3968,52.3643,52.3968,3800.0
2014-09-19 15:00:00,80.73,80.74,80.67,80.7,6400.0,52.3838,52.3903,52.3448,52.3643,6400.0
2014-09-19 15:05:00,80.7,80.7,80.64,80.66,4100.0,52.3643,52.3643,52.3254,52.3384,4100.0
2014-09-19 15:10:00,80.66,80.7,80.66,80.7,6800.0,52.3384,52.3643,52.3384,52.3643,6800.0
2014-09-19 15:15:00,80.7,80.74,80.69,80.72,5700.0,52.3643,52.3903,52.3578,52.3773,5700.0
2014-09-19 15:20:00,80.72,80.72,80.65,80.7,11500.0,52.3773,52.3773,52.3319,52.3643,11500.0
2014-09-19 15:25:00,80.71,80.72,80.63,80.66,8300.0,52.3708,52.3773,52.3189,52.3384,8300.0
2014-09-19 15:30:00,80.67,80.67,80.55,80.61,12000.0,52.3448,52.3448,52.267,52.3059,12000.0
2014-09-19 15:35:00,80.61,80.63,80.59,80.63,7700.0,52.3059,52.3189,52.2929,52.3189,7700.0
2014-09-19 15:40:00,80.63,80.75,80.63,80.75,25400.0,52.3189,52.3968,52.3189,52.3968,25400.0
2014-09-19 15:45:00,80.75,80.79,80.74,80.76,33500.0,52.3968,52.4227,52.3903,52.4032,33500.0
2014-09-19 15:50:00,80.77,80.88,80.74,80.82,93600.0,52.4097,52.4811,52.3903,52.4422,93600.0
2014-09-19 15:55:00,80.84,80.84,80.62,80.77,235100.0,52.4551,52.4551,52.3124,52.4097,235100.0
2014-09-22 09:30:00,80.52,80.52,80.26,80.47,23000.0,52.2475,52.2475,52.0788,52.2151,23000.0
2014-09-22 09:35:00,80.53,80.55,80.32,80.42,49200.0,52.254,52.267,52.1177,52.1826,49200.0
2014-09-22 09:40:00,80.41,80.46,80.22,80.3,26900.0,52.1761,52.2086,52.0528,52.1048,26900.0
2014-09-22 09:45:00,80.36,80.58,80.36,80.45,12200.0,52.1437,52.2864,52.1437,52.2021,12200.0
2014-09-22 09:50:00,80.46,80.68,80.42,80.52,22100.0,52.2086,52.3513,52.1826,52.2475,22100.0
2014-09-22 09:55:00,80.45,80.68,80.4,80.64,6100.0,52.2021,52.3513,52.1696,52.3254,6100.0
2014-09-22 10:00:00,80.57,80.57,80.4,80.45,24000.0,52.28,52.28,52.1696,52.2021,24000.0
2014-09-22 10:05:00,80.45,80.7,80.41,80.64,16000.0,52.2021,52.3643,52.1761,52.3254,16000.0
2014-09-22 10:10:00,80.7,80.78,80.65,80.65,8800.0,52.3643,52.4162,52.3319,52.3319,8800.0
2014-09-22 10:15:00,80.64,80.64,80.48,80.48,4000.0,52.3254,52.3254,52.2216,52.2216,4000.0
2014-09-22 10:20:00,80.44,80.44,80.34,80.36,22900.0,52.1956,52.1956,52.1307,52.1437,22900.0
2014-09-22 10:25:00,80.4,80.45,80.33,80.43,50200.0,52.1696,52.2021,52.1242,52.1891,50200.0
2014-09-22 10:30:00,80.42,80.45,80.34,80.44,22800.0,52.1826,52.2021,52.1307,52.1956,22800.0
2014-09-22 10:35:00,80.43,80.48,80.4,80.46,13100.0,52.1891,52.2216,52.1696,52.2086,13100.0
2014-09-22 10:40:00,80.45,80.51,80.33,80.37,13000.0,52.2021,52.241,52.1242,52.1502,13000.0
2014-09-22 10:45:00,80.38,80.45,80.35,80.36,19000.0,52.1567,52.2021,52.1372,52.1437,19000.0
2014-09-22 10:50:00,80.39,80.39,80.25,80.3,30500.0,52.1632,52.1632,52.0723,52.1048,30500.0
2014-09-22 10:55:00,80.3,80.37,80.16,80.22,81200.0,52.1048,52.1502,52.0139,52.0528,81200.0
2014-09-22 11:00:00,80.21,80.31,80.17,80.25,10300.0,52.0464,52.1112,52.0204,52.0723,10300.0
2014-09-22 11:05:00,80.25,80.28,80.22,80.24,5700.0,52.0723,52.0918,52.0528,52.0658,5700.0
2014-09-22 11:10:00,80.23,80.25,80.14,80.15,4700.0,52.0593,52.0723,52.0009,52.0074,4700.0
2014-09-22 11:15:00,80.15,80.23,80.12,80.17,10900.0,52.0074,52.0593,51.988,52.0204,10900.0
2014-09-22 11:20:00,80.17,80.36,80.17,80.31,9700.0,52.0204,52.1437,52.0204,52.1112,9700.0
2014-09-22 11:25:00,80.31,80.33,80.27,80.28,2900.0,52.1112,52.1242,52.0853,52.0918,2900.0
2014-09-22 11:30:00,80.28,80.31,80.22,80.29,6700.0,52.0918,52.1112,52.0528,52.0983,6700.0
2014-09-22 11:35:00,80.29,80.29,80.22,80.23,13800.0,52.0983,52.0983,52.0528,52.0593,13800.0
2014-09-22 11:40:00,80.2,80.21,80.14,80.14,6200.0,52.0399,52.0464,52.0009,52.0009,6200.0
2014-09-22 11:45:00,80.16,80.18,80.08,80.12,9800.0,52.0139,52.0269,51.962,51.988,9800.0
2014-09-22 11:50:00,80.15,80.15,80.02,80.05,10100.0,52.0074,52.0074,51.9231,51.9425,10100.0
2014-09-22 11:55:00,80.05,80.2,80.05,80.18,21300.0,51.9425,52.0399,51.9425,52.0269,21300.0
2014-09-22 12:00:00,80.16,80.21,80.1,80.17,25900.0,52.0139,52.0464,51.975,52.0204,25900.0
2014-09-22 12:05:00,80.2,80.27,80.18,80.24,10800.0,52.0399,52.0853,52.0269,52.0658,10800.0
2014-09-22 12:10:00,80.25,80.26,80.19,80.21,4500.0,52.0723,52.0788,52.0334,52.0464,4500.0
2014-09-22 12:15:00,80.2,80.25,80.17,80.17,11300.0,52.0399,52.0723,52.0204,52.0204,11300.0
2014-09-22 12:20:00,80.17,80.25,80.14,80.15,14500.0,52.0204,52.0723,52.0009,52.0074,14500.0
2014-09-22 12:25:00,80.15,80.22,80.14,80.18,18300.0,52.0074,52.0528,52.0009,52.0269,18300.0
2014-09-22 12:30:00,80.18,80.23,80.17,80.19,9300.0,52.0269,52.0593,52.0204,52.0334,9300.0
2014-09-22 12:35:00,80.2,80.25,80.17,80.2,38200.0,52.0399,52.0723,52.0204,52.0399,38200.0
2014-09-22 12:40:00,80.21,80.22,80.18,80.2,5400.0,52.0464,52.0528,52.0269,52.0399,5400.0
2014-09-22 12:45:00,80.19,80.24,80.19,80.23,2000.0,52.0334,52.0658,52.0334,52.0593,2000.0
2014-09-22 12:50:00,80.22,80.23,80.18,80.22,4000.0,52.0528,52.0593,52.0269,52.0528,4000.0
2014-09-22 12:55:00,80.23,80.25,80.14,80.22,15600.0,52.0593,52.0723,52.0009,52.0528,15600.0
2014-09-22 13:00:00,80.19,80.2,80.14,80.16,2800.0,52.0334,52.0399,52.0009,52.0139,2800.0
2014-09-22 13:05:00,80.15,80.23,80.12,80.15,14400.0,52.0074,52.0593,51.988,52.0074,14400.0
2014-09-22 13:10:00,80.12,80.13,80.05,80.08,3500.0,51.988,51.9944,51.9425,51.962,3500.0
2014-09-22 13:15:00,80.08,80.1,80.05,80.08,6900.0,51.962,51.975,51.9425,51.962,6900.0
2014-09-22 13:20:00,80.06,80.11,80.06,80.09,15600.0,51.949,51.9815,51.949,51.9685,15600.0
2014-09-22 13:25:00,80.13,80.18,80.05,80.11,29400.0,51.9944,52.0269,51.9425,51.9815,29400.0
2014-09-22 13:30:00,80.11,80.14,80.05,80.06,11900.0,51.9815,52.0009,51.9425,51.949,11900.0
2014-09-22 13:35:00,80.07,80.14,80.03,80.03,31900.0,51.9555,52.0009,51.9296,51.9296,31900.0
2014-09-22 13:40:00,80.07,80.13,80.03,80.06,6600.0,51.9555,51.9944,51.9296,51.949,6600.0
2014-09-22 13:45:00,80.07,80.11,79.98,79.99,8000.0,51.9555,51.9815,51.8971,51.9036,8000.0
2014-09-22 13:50:00,80.0,80.09,79.97,80.07,19200.0,51.9101,51.9685,51.8906,51.9555,19200.0
2014-09-22 13:55:00,80.07,80.07,80.0,80.02,18000.0,51.9555,51.9555,51.9101,51.9231,18000.0
2014-09-22 14:00:00,80.02,80.07,79.99,80.02,17700.0,51.9231,51.9555,51.9036,51.9231,17700.0
2014-09-22 14:05:00,80.03,80.05,80.0,80.0,95800.0,51.9296,51.9425,51.9101,51.9101,95800.0
2014-09-22 14:10:00,80.0,80.05,79.89,80.03,25900.0,51.9101,51.9425,51.8387,51.9296,25900.0
2014-09-22 14:15:00,80.02,80.06,79.99,80.02,12200.0,51.9231,51.949,51.9036,51.9231,12200.0
2014-09-22 14:20:00,80.02,80.04,79.99,80.0,13800.0,51.9231,51.936,51.9036,51.9101,13800.0
2014-09-22 14:25:00,80.0,80.05,79.93,80.02,34100.0,51.9101,51.9425,51.8647,51.9231,34100.0
2014-09-22 14:30:00,80.02,80.05,79.99,80.02,11300.0,51.9231,51.9425,51.9036,51.9231,11300.0
2014-09-22 14:35:00,80.03,80.05,79.98,80.0,12100.0,51.9296,51.9425,51.8971,51.9101,12100.0
2014-09-22 14:40:00,80.01,80.1,79.99,80.09,16300.0,51.9166,51.975,51.9036,51.9685,16300.0
2014-09-22 14:45:00,80.1,80.15,80.1,80.1,10200.0,51.975,52.0074,51.975,51.975,10200.0
2014-09-22 14:50:00,80.14,80.15,80.07,80.07,8100.0,52.0009,52.0074,51.9555,51.9555,8100.0
2014-09-22 14:55:00,80.08,80.12,80.06,80.09,7100.0,51.962,51.988,51.949,51.9685,7100.0
2014-09-22 15:00:00,80.1,80.14,80.09,80.11,10100.0,51.975,52.0009,51.9685,51.9815,10100.0
2014-09-22 15:05:00,80.1,80.11,80.03,80.05,16200.0,51.975,51.9815,51.9296,51.9425,16200.0
2014-09-22 15:10:00,80.06,80.08,80.0,80.04,20000.0,51.949,51.962,51.9101,51.936,20000.0
2014-09-22 15:15:00,80.03,80.05,79.96,80.05,25900.0,51.9296,51.9425,51.8841,51.9425,25900.0
2014-09-22 15:20:00,80.05,80.06,80.0,80.06,15200.0,51.9425,51.949,51.9101,51.949,15200.0
2014-09-22 15:25:00,80.06,80.06,80.0,80.06,22400.0,51.949,51.949,51.9101,51.949,22400.0
2014-09-22 15:30:00,80.06,80.08,80.0,80.03,27800.0,51.949,51.962,51.9101,51.9296,27800.0
2014-09-22 15:35:00,80.03,80.08,80.0,80.01,31000.0,51.9296,51.962,51.9101,51.9166,31000.0
2014-09-22 15:40:00,80.02,80.11,80.01,80.1,33700.0,51.9231,51.9815,51.9166,51.975,33700.0
2014-09-22 15:45:00,80.1,80.1,80.04,80.05,36100.0,51.975,51.975,51.936,51.9425,36100.0
2014-09-22 15:50:00,80.04,80.1,79.98,80.0,107700.0,51.936,51.975,51.8971,51.9101,107700.0
2014-09-22 15:55:00,80.0,80.1,79.98,80.09,103000.0,51.9101,51.975,51.8971,51.9685,103000.0
2014-09-23 09:30:00,79.92,80.0,79.61,79.81,70100.0,51.8582,51.9101,51.657,51.7868,70100.0
2014-09-23 09:35:00,79.8,79.84,79.63,79.74,7900.0,51.7803,51.8063,51.67,51.7414,7900.0
2014-09-23 09:40:00,79.76,79.8,79.66,79.76,6100.0,51.7544,51.7803,51.6895,51.7544,6100.0
2014-09-23 09:45:00,79.77,79.9,79.77,79.89,11200.0,51.7609,51.8452,51.7609,51.8387,11200.0
2014-09-23 09:50:00,79.92,80.12,79.9,80.09,14400.0,51.8582,51.988,51.8452,51.9685,14400.0
2014-09-23 09:55:00,80.06,80.29,80.06,80.22,7600.0,51.949,52.0983,51.949,52.0528,7600.0
2014-09-23 10:00:00,80.2,80.52,80.2,80.43,11700.0,52.0399,52.2475,52.0399,52.1891,11700.0
2014-09-23 10:05:00,80.44,80.44,80.2,80.2,55400.0,52.1956,52.1956,52.0399,52.0399,55400.0
2014-09-23 10:10:00,80.19,80.23,80.14,80.21,30900.0,52.0334,52.0593,52.0009,52.0464,30900.0
2014-09-23 10:15:00,80.24,80.31,80.2,80.29,10400.0,52.0658,52.1112,52.0399,52.0983,10400.0
2014-09-23 10:20:00,80.28,80.47,80.28,80.36,28200.0,52.0918,52.2151,52.0918,52.1437,28200.0
2014-09-23 10:25:00,80.37,80.41,80.29,80.33,35900.0,52.1502,52.1761,52.0983,52.1242,35900.0
2014-09-23 10:30:00,80.32,80.34,80.22,80.22,11300.0,52.1177,52.1307,52.0528,52.0528,11300.0
2014-09-23 10:35:00,80.18,80.25,80.15,80.23,6700.0,52.0269,52.0723,52.0074,52.0593,6700.0
2014-09-23 10:40:00,80.2,80.2,80.09,80.12,8700.0,52.0399,52.0399,51.9685,51.988,8700.0
2014-09-23 10:45:00,80.06,80.2,80.03,80.2,22000.0,51.949,52.0399,51.9296,52.0399,22000.0
2014-09-23 10:50:00,80.21,80.29,80.21,80.24,8800.0,52.0464,52.0983,52.0464,52.0658,8800.0
2014-09-23 10:55:00,80.26,80.26,80.15,80.17,8700.0,52.0788,52.0788,52.0074,52.0204,8700.0
2014-09-23 11:00:00,80.17,80.37,80.16,80.31,18700.0,52.0204,52.1502,52.0139,52.1112,18700.0
2014-09-23 11:05:00,80.29,80.29,80.16,80.19,5400.0,52.0983,52.0983,52.0139,52.0334,5400.0
2014-09-23 11:10:00,80.16,80.16,80.04,80.06,5400.0,52.0139,52.0139,51.936,51.949,5400.0
2014-09-23 11:15:00,80.07,80.09,80.0,80.0,4200.0,51.9555,51.9685,51.9101,51.9101,4200.0
2014-09-23 11:20:00,80.0,80.16,80.0,80.16,31600.0,51.9101,52.0139,51.9101,52.0139,31600.0
2014-09-23 11:25:00,80.13,80.13,80.09,80.1,4500.0,51.9944,51.9944,51.9685,51.975,4500.0
2014-09-23 11:30:00,80.1,80.19,80.1,80.14,3200.0,51.975,52.0334,51.975,52.0009,3200.0
2014-09-23 11:35:00,80.13,80.19,80.11,80.18,3800.0,51.9944,52.0334,51.9815,52.0269,3800.0
2014-09-23 11:40:00,80.19,80.2,80.06,80.12,6700.0,52.0334,52.0399,51.949,51.988,6700.0
2014-09-23 11:45:00,80.13,80.14,80.07,80.07,3300.0,51.9944,52.0009,51.9555,51.9555,3300.0
2014-09-23 11:50:00,80.08,80.15,80.07,80.08,4200.0,51.962,52.0074,51.9555,51.962,4200.0
2014-09-23 11:55:00,80.07,80.11,80.07,80.1,6500.0,51.9555,51.9815,51.9555,51.975,6500.0
2014-09-23 12:00:00,80.09,80.09,80.03,80.09,9600.0,51.9685,51.9685,51.9296,51.9685,9600.0
2014-09-23 12:05:00,80.09,80.12,80.06,80.09,14100.0,51.9685,51.988,51.949,51.9685,14100.0
2014-09-23 12:10:00,80.09,80.1,80.09,80.1,1900.0,51.9685,51.975,51.9685,51.975,1900.0
2014-09-23 12:15:00,80.09,80.12,80.09,80.1,2300.0,51.9685,51.988,51.9685,51.975,2300.0
2014-09-23 12:20:00,80.09,80.11,80.04,80.04,5800.0,51.9685,51.9815,51.936,51.936,5800.0
2014-09-23 12:25:00,80.02,80.05,79.97,80.04,12600.0,51.9231,51.9425,51.8906,51.936,12600.0
2014-09-23 12:30:00,80.03,80.09,80.0,80.05,8000.0,51.9296,51.9685,51.9101,51.9425,8000.0
2014-09-23 12:35:00,80.05,80.05,80.0,80.0,3400.0,51.9425,51.9425,51.9101,51.9101,3400.0
2014-09-23 12:40:00,80.01,80.06,80.0,80.06,12600.0,51.9166,51.949,51.9101,51.949,12600.0
2014-09-23 12:45:00,80.08,80.1,80.01,80.02,16100.0,51.962,51.975,51.9166,51.9231,16100.0
2014-09-23 12:50:00,80.0,80.1,79.99,80.09,27000.0,51.9101,51.975,51.9036,51.9685,27000.0
2014-09-23 12:55:00,80.06,80.11,80.02,80.07,12400.0,51.949,51.9815,51.9231,51.9555,12400.0
2014-09-23 13:00:00,80.05,80.12,79.99,80.1,8700.0,51.9425,51.988,51.9036,51.975,8700.0
2014-09-23 13:05:00,80.1,80.1,80.03,80.09,21300.0,51.975,51.975,51.9296,51.9685,21300.0
2014-09-23 13:10:00,80.09,80.1,80.05,80.07,37400.0,51.9685,51.975,51.9425,51.9555,37400.0
2014-09-23 13:15:00,80.07,80.1,79.92,79.96,39300.0,51.9555,51.975,51.8582,51.8841,39300.0
2014-09-23 13:20:00,79.96,80.06,79.96,80.05,9100.0,51.8841,51.949,51.8841,51.9425,9100.0
2014-09-23 13:25:00,80.06,80.07,80.03,80.06,33600.0,51.949,51.9555,51.9296,51.949,33600.0
2014-09-23 13:30:00,80.08,80.18,80.05,80.11,7400.0,51.962,52.0269,51.9425,51.9815,7400.0
2014-09-23 13:35:00,80.11,80.15,80.1,80.12,2500.0,51.9815,52.0074,51.975,51.988,2500.0
2014-09-23 13:40:00,80.13,80.14,80.05,80.09,4100.0,51.9944,52.0009,51.9425,51.9685,4100.0
2014-09-23 13:45:00,80.07,80.07,80.02,80.02,6200.0,51.9555,51.9555,51.9231,51.9231,6200.0
2014-09-23 13:50:00,80.02,80.07,80.01,80.05,10700.0,51.9231,51.9555,51.9166,51.9425,10700.0
2014-09-23 13:55:00,80.03,80.05,80.0,80.04,29000.0,51.9296,51.9425,51.9101,51.936,29000.0
2014-09-23 14:00:00,80.03,80.06,79.94,80.02,26500.0,51.9296,51.949,51.8712,51.9231,26500.0
2014-09-23 14:05:00,80.02,80.06,79.98,80.03,67600.0,51.9231,51.949,51.8971,51.9296,67600.0
2014-09-23 14:10:00,80.03,80.05,80.0,80.02,46200.0,51.9296,51.9425,51.9101,51.9231,46200.0
2014-09-23 14:15:00,80.02,80.05,80.01,80.04,17500.0,51.9231,51.9425,51.9166,51.936,17500.0
2014-09-23 14:20:00,80.05,80.05,79.99,80.02,12500.0,51.9425,51.9425,51.9036,51.9231,12500.0
2014-09-23 14:25:00,80.01,80.07,80.01,80.04,16100.0,51.9166,51.9555,51.9166,51.936,16100.0
2014-09-23 14:30:00,80.05,80.08,80.03,80.04,3900.0,51.9425,51.962,51.9296,51.936,3900.0
2014-09-23 14:35:00,80.03,80.05,79.94,79.94,8500.0,51.9296,51.9425,51.8712,51.8712,8500.0
2014-09-23 14:40:00,79.95,79.95,79.86,79.9,5300.0,51.8777,51.8777,51.8193,51.8452,5300.0
2014-09-23 14:45:00,79.9,79.9,79.84,79.84,6100.0,51.8452,51.8452,51.8063,51.8063,6100.0
2014-09-23 14:50:00,79.84,79.87,79.81,79.81,7000.0,51.8063,51.8257,51.7868,51.7868,7000.0
2014-09-23 14:55:00,79.84,79.85,79.75,79.78,4600.0,51.8063,51.8128,51.7479,51.7673,4600.0
2014-09-23 15:00:00,79.79,79.85,79.79,79.84,13600.0,51.7738,51.8128,51.7738,51.8063,13600.0
2014-09-23 15:05:00,79.83,79.85,79.8,79.83,15300.0,51.7998,51.8128,51.7803,51.7998,15300.0
2014-09-23 15:10:00,79.84,79.87,79.82,79.86,15500.0,51.8063,51.8257,51.7933,51.8193,15500.0
2014-09-23 15:15:00,79.85,79.88,79.82,79.82,10200.0,51.8128,51.8322,51.7933,51.7933,10200.0
2014-09-23 15:20:00,79.81,79.87,79.8,79.85,12100.0,51.7868,51.8257,51.7803,51.8128,12100.0
2014-09-23 15:25:00,79.85,79.9,79.84,79.85,13000.0,51.8128,51.8452,51.8063,51.8128,13000.0
2014-09-23 15:30:00,79.88,79.89,79.84,79.88,23600.0,51.8322,51.8387,51.8063,51.8322,23600.0
2014-09-23 15:35:00,79.88,79.96,79.88,79.93,15100.0,51.8322,51.8841,51.8322,51.8647,15100.0
2014-09-23 15:40:00,79.93,79.96,79.92,79.94,26000.0,51.8647,51.8841,51.8582,51.8712,26000.0
2014-09-23 15:45:00,79.95,79.95,79.92,79.95,33700.0,51.8777,51.8777,51.8582,51.8777,33700.0
2014-09-23 15:50:00,79.95,79.95,79.79,79.84,98400.0,51.8777,51.8777,51.7738,51.8063,98400.0
2014-09-23 15:55:00,79.84,80.0,79.8,80.0,243700.0,51.8063,51.9101,51.7803,51.9101,243700.0
2014-09-24 09:30:00,79.99,80.36,79.9,80.02,25500.0,51.9036,52.1437,51.8452,51.9231,25500.0
2014-09-24 09:35:00,80.0,80.4,79.95,80.4,7400.0,51.9101,52.1696,51.8777,52.1696,7400.0
2014-09-24 09:40:00,80.34,80.34,80.08,80.09,9000.0,52.1307,52.1307,51.962,51.9685,9000.0
2014-09-24 09:45:00,80.09,80.1,79.92,80.02,33500.0,51.9685,51.975,51.8582,51.9231,33500.0
2014-09-24 09:50:00,80.05,80.1,80.0,80.03,15800.0,51.9425,51.975,51.9101,51.9296,15800.0
2014-09-24 09:55:00,80.04,80.14,79.91,80.14,21800.0,51.936,52.0009,51.8517,52.0009,21800.0
2014-09-24 10:00:00,80.13,80.19,79.92,80.05,16200.0,51.9944,52.0334,51.8582,51.9425,16200.0
2014-09-24 10:05:00,80.02,80.14,79.97,80.14,5000.0,51.9231,52.0009,51.8906,52.0009,5000.0
2014-09-24 10:10:00,80.09,80.09,79.92,80.02,7600.0,51.9685,51.9685,51.8582,51.9231,7600.0
2014-09-24 10:15:00,80.01,80.23,80.01,80.09,5400.0,51.9166,52.0593,51.9166,51.9685,5400.0
2014-09-24 10:20:00,80.09,80.17,80.0,80.17,5600.0,51.9685,52.0204,51.9101,52.0204,5600.0
2014-09-24 10:25:00,80.13,80.22,80.13,80.2,4800.0,51.9944,52.0528,51.9944,52.0399,4800.0
2014-09-24 10:30:00,80.18,80.22,80.11,80.22,5000.0,52.0269,52.0528,51.9815,52.0528,5000.0
2014-09-24 10:35:00,80.26,80.28,80.19,80.24,13900.0,52.0788,52.0918,52.0334,52.0658,13900.0
2014-09-24 10:40:00,80.24,80.35,80.24,80.27,5700.0,52.0658,52.1372,52.0658,52.0853,5700.0
2014-09-24 10:45:00,80.25,80.3,80.15,80.15,25700.0,52.0723,52.1048,52.0074,52.0074,25700.0
2014-09-24 10:50:00,80.16,80.2,80.05,80.07,24200.0,52.0139,52.0399,51.9425,51.9555,24200.0
2014-09-24 10:55:00,80.08,80.14,80.02,80.09,25300.0,51.962,52.0009,51.9231,51.9685,25300.0
2014-09-24 11:00:00,80.1,80.19,80.08,80.19,6100.0,51.975,52.0334,51.962,52.0334,6100.0
2014-09-24 11:05:00,80.19,80.25,80.12,80.25,5600.0,52.0334,52.0723,51.988,52.0723,5600.0
2014-09-24 11:10:00,80.27,80.31,80.22,80.26,7800.0,52.0853,52.1112,52.0528,52.0788,7800.0
2014-09-24 11:15:00,80.27,80.32,80.26,80.29,3800.0,52.0853,52.1177,52.0788,52.0983,3800.0
2014-09-24 11:20:00,80.29,80.38,80.29,80.33,23500.0,52.0983,52.1567,52.0983,52.1242,23500.0
2014-09-24 11:25:00,80.32,80.35,80.28,80.3,32300.0,52.1177,52.1372,52.0918,52.1048,32300.0
2014-09-24 11:30:00,80.3,80.35,80.26,80.27,35500.0,52.1048,52.1372,52.0788,52.0853,35500.0
2014-09-24 11:35:00,80.28,80.39,80.25,80.37,23200.0,52.0918,52.1632,52.0723,52.1502,23200.0
2014-09-24 11:40:00,80.36,80.4,80.34,80.4,6500.0,52.1437,52.1696,52.1307,52.1696,6500.0
2014-09-24 11:45:00,80.4,80.47,80.38,80.38,16500.0,52.1696,52.2151,52.1567,52.1567,16500.0
2014-09-24 11:50:00,80.41,80.41,80.3,80.3,4800.0,52.1761,52.1761,52.1048,52.1048,4800.0
2014-09-24 11:55:00,80.32,80.36,80.29,80.29,12200.0,52.1177,52.1437,52.0983,52.0983,12200.0
2014-09-24 12:00:00,80.31,80.31,80.22,80.23,6800.0,52.1112,52.1112,52.0528,52.0593,6800.0
2014-09-24 12:05:00,80.22,80.22,80.13,80.17,15200.0,52.0528,52.0528,51.9944,52.0204,15200.0
2014-09-24 12:10:00,80.17,80.2,80.13,80.18,12400.0,52.0204,52.0399,51.9944,52.0269,12400.0
2014-09-24 12:15:00,80.21,80.21,80.06,80.08,15400.0,52.0464,52.0464,51.949,51.962,15400.0
2014-09-24 12:20:00,80.08,80.1,80.01,80.03,24600.0,51.962,51.975,51.9166,51.9296,24600.0
2014-09-24 12:25:00,80.03,80.04,79.98,80.01,17300.0,51.9296,51.936,51.8971,51.9166,17300.0
2014-09-24 12:30:00,80.0,80.12,79.99,80.08,25300.0,51.9101,51.988,51.9036,51.962,25300.0
2014-09-24 12:35:00,80.1,80.16,80.08,80.15,18900.0,51.975,52.0139,51.962,52.0074,18900.0
2014-09-24 12:40:00,80.15,80.2,80.12,80.16,11500.0,52.0074,52.0399,51.988,52.0139,11500.0
2014-09-24 12:45:00,80.16,80.19,80.13,80.13,5500.0,52.0139,52.0334,51.9944,51.9944,5500.0
2014-09-24 12:50:00,80.13,80.15,80.09,80.14,28100.0,51.9944,52.0074,51.9685,52.0009,28100.0
2014-09-24 12:55:00,80.16,80.18,80.12,80.18,6700.0,52.0139,52.0269,51.988,52.0269,6700.0
2014-09-24 13:00:00,80.18,80.21,80.16,80.17,3400.0,52.0269,52.0464,52.0139,52.0204,3400.0
2014-09-24 13:05:00,80.16,80.17,80.12,80.16,10900.0,52.0139,52.0204,51.988,52.0139,10900.0
2014-09-24 13:10:00,80.17,80.19,80.16,80.17,3300.0,52.0204,52.0334,52.0139,52.0204,3300.0
2014-09-24 13:15:00,80.17,80.18,80.13,80.13,5800.0,52.0204,52.0269,51.9944,51.9944,5800.0
2014-09-24 13:20:00,80.14,80.16,80.13,80.14,4400.0,52.0009,52.0139,51.9944,52.0009,4400.0
2014-09-24 13:25:00,80.13,80.19,80.13,80.17,8400.0,51.9944,52.0334,51.9944,52.0204,8400.0
2014-09-24 13:30:00,80.17,80.21,80.17,80.21,8000.0,52.0204,52.0464,52.0204,52.0464,8000.0
2014-09-24 13:35:00,80.21,80.22,80.18,80.18,13400.0,52.0464,52.0528,52.0269,52.0269,13400.0
2014-09-24 13:40:00,80.2,80.35,80.2,80.33,17700.0,52.0399,52.1372,52.0399,52.1242,17700.0
2014-09-24 13:45:00,80.34,80.35,80.31,80.31,3000.0,52.1307,52.1372,52.1112,52.1112,3000.0
2014-09-24 13:50:00,80.32,80.32,80.27,80.27,3800.0,52.1177,52.1177,52.0853,52.0853,3800.0
2014-09-24 13:55:00,80.26,80.28,80.23,80.27,4800.0,52.0788,52.0918,52.0593,52.0853,4800.0
2014-09-24 14:00:00,80.29,80.31,80.2,80.24,14500.0,52.0983,52.1112,52.0399,52.0658,14500.0
2014-09-24 14:05:00,80.23,80.28,80.22,80.22,18700.0,52.0593,52.0918,52.0528,52.0528,18700.0
2014-09-24 14:10:00,80.22,80.23,80.17,80.19,15700.0,52.0528,52.0593,52.0204,52.0334,15700.0
2014-09-24 14:15:00,80.21,80.23,80.18,80.21,10600.0,52.0464,52.0593,52.0269,52.0464,10600.0
2014-09-24 14:20:00,80.22,80.25,80.19,80.21,15700.0,52.0528,52.0723,52.0334,52.0464,15700.0
2014-09-24 14:25:00,80.2,80.29,80.2,80.29,9000.0,52.0399,52.0983,52.0399,52.0983,9000.0
2014-09-24 14:30:00,80.27,80.32,80.25,80.29,8200.0,52.0853,52.1177,52.0723,52.0983,8200.0
2014-09-24 14:35:00,80.3,80.31,80.24,80.26,6900.0,52.1048,52.1112,52.0658,52.0788,6900.0
2014-09-24 14:40:00,80.26,80.3,80.26,80.29,13200.0,52.0788,52.1048,52.0788,52.0983,13200.0
2014-09-24 14:45:00,80.28,80.35,80.28,80.32,10400.0,52.0918,52.1372,52.0918,52.1177,10400.0
2014-09-24 14:50:00,80.32,80.34,80.28,80.3,12800.0,52.1177,52.1307,52.0918,52.1048,12800.0
2014-09-24 14:55:00,80.31,80.33,80.27,80.31,7800.0,52.1112,52.1242,52.0853,52.1112,7800.0
2014-09-24 15:00:00,80.32,80.37,80.3,80.37,17600.0,52.1177,52.1502,52.1048,52.1502,17600.0
2014-09-24 15:05:00,80.36,80.4,80.35,80.36,8600.0,52.1437,52.1696,52.1372,52.1437,8600.0
2014-09-24 15:10:00,80.37,80.39,80.33,80.38,11100.0,52.1502,52.1632,52.1242,52.1567,11100.0
2014-09-24 15:15:00,80.38,80.42,80.37,80.41,15600.0,52.1567,52.1826,52.1502,52.1761,15600.0
2014-09-24 15:20:00,80.41,80.42,80.4,80.4,14600.0,52.1761,52.1826,52.1696,52.1696,14600.0
2014-09-24 15:25:00,80.4,80.42,80.35,80.36,12300.0,52.1696,52.1826,52.1372,52.1437,12300.0
2014-09-24 15:30:00,80.36,80.4,80.33,80.33,14900.0,52.1437,52.1696,52.1242,52.1242,14900.0
2014-09-24 15:35:00,80.33,80.35,80.32,80.34,12200.0,52.1242,52.1372,52.1177,52.1307,12200.0
2014-09-24 15:40:00,80.34,80.36,80.34,80.36,10100.0,52.1307,52.1437,52.1307,52.1437,10100.0
2014-09-24 15:45:00,80.36,80.39,80.33,80.39,18200.0,52.1437,52.1632,52.1242,52.1632,18200.0
2014-09-24 15:50:00,80.39,80.45,80.37,80.43,41300.0,52.1632,52.2021,52.1502,52.1891,41300.0
2014-09-24 15:55:00,80.43,80.53,80.42,80.52,86800.0,52.1891,52.254,52.1826,52.2475,86800.0
2014-09-25 09:30:00,80.33,80.51,80.12,80.26,38100.0,52.1242,52.241,51.988,52.0788,38100.0
2014-09-25 09:35:00,80.28,80.46,80.28,80.42,9500.0,52.0918,52.2086,52.0918,52.1826,9500.0
2014-09-25 09:40:00,80.42,80.42,80.22,80.22,5500.0,52.1826,52.1826,52.0528,52.0528,5500.0
2014-09-25 09:45:00,80.22,80.37,80.18,80.24,36700.0,52.0528,52.1502,52.0269,52.0658,36700.0
2014-09-25 09:50:00,80.28,80.36,80.14,80.28,31700.0,52.0918,52.1437,52.0009,52.0918,31700.0
2014-09-25 09:55:00,80.25,80.32,80.11,80.26,30700.0,52.0723,52.1177,51.9815,52.0788,30700.0
2014-09-25 10:00:00,80.23,80.26,80.03,80.06,25300.0,52.0593,52.0788,51.9296,51.949,25300.0
2014-09-25 10:05:00,80.08,80.16,80.07,80.11,16400.0,51.962,52.0139,51.9555,51.9815,16400.0
2014-09-25 10:10:00,80.09,80.15,80.02,80.06,38400.0,51.9685,52.0074,51.9231,51.949,38400.0
2014-09-25 10:15:00,80.08,80.11,79.93,79.96,28600.0,51.962,51.9815,51.8647,51.8841,28600.0
2014-09-25 10:20:00,79.96,79.97,79.66,79.72,10800.0,51.8841,51.8906,51.6895,51.7284,10800.0
2014-09-25 10:25:00,79.71,79.8,79.71,79.75,5600.0,51.7219,51.7803,51.7219,51.7479,5600.0
2014-09-25 10:30:00,79.73,79.77,79.62,79.75,38300.0,51.7349,51.7609,51.6635,51.7479,38300.0
2014-09-25 10:35:00,79.75,79.78,79.71,79.71,11100.0,51.7479,51.7673,51.7219,51.7219,11100.0
2014-09-25 10:40:00,79.7,79.75,79.67,79.75,18900.0,51.7154,51.7479,51.696,51.7479,18900.0
2014-09-25 10:45:00,79.71,79.77,79.66,79.75,16600.0,51.7219,51.7609,51.6895,51.7479,16600.0
2014-09-25 10:50:00,79.75,79.81,79.7,79.72,36000.0,51.7479,51.7868,51.7154,51.7284,36000.0
2014-09-25 10:55:00,79.74,79.8,79.71,79.76,24800.0,51.7414,51.7803,51.7219,51.7544,24800.0
2014-09-25 11:00:00,79.76,79.76,79.6,79.6,10300.0,51.7544,51.7544,51.6505,51.6505,10300.0
2014-09-25 11:05:00,79.59,79.65,79.54,79.65,63000.0,51.6441,51.683,51.6116,51.683,63000.0
2014-09-25 11:10:00,79.64,79.64,79.39,79.5,30700.0,51.6765,51.6765,51.5143,51.5857,30700.0
2014-09-25 11:15:00,79.49,79.54,79.46,79.51,63000.0,51.5792,51.6116,51.5597,51.5921,63000.0
2014-09-25 11:20:00,79.5,79.5,79.4,79.41,10200.0,51.5857,51.5857,51.5208,51.5273,10200.0
2014-09-25 11:25:00,79.41,79.54,79.36,79.53,43800.0,51.5273,51.6116,51.4948,51.6051,43800.0
2014-09-25 11:30:00,79.53,79.54,79.32,79.35,31400.0,51.6051,51.6116,51.4689,51.4883,31400.0
2014-09-25 11:35:00,79.38,79.41,79.35,79.38,6900.0,51.5078,51.5273,51.4883,51.5078,6900.0
2014-09-25 11:40:00,79.37,79.37,79.26,79.29,3600.0,51.5013,51.5013,51.4299,51.4494,3600.0
2014-09-25 11:45:00,79.31,79.33,79.18,79.18,6900.0,51.4624,51.4753,51.378,51.378,6900.0
2014-09-25 11:50:00,79.2,79.26,79.17,79.23,10700.0,51.391,51.4299,51.3715,51.4105,10700.0
2014-09-25 11:55:00,79.2,79.28,79.2,79.21,11500.0,51.391,51.4429,51.391,51.3975,11500.0
2014-09-25 12:00:00,79.21,79.28,79.16,79.21,14500.0,51.3975,51.4429,51.365,51.3975,14500.0
2014-09-25 12:05:00,79.18,79.25,79.14,79.16,3700.0,51.378,51.4234,51.3521,51.365,3700.0
2014-09-25 12:10:00,79.16,79.16,79.13,79.16,2600.0,51.365,51.365,51.3456,51.365,2600.0
2014-09-25 12:15:00,79.17,79.17,79.06,79.06,5100.0,51.3715,51.3715,51.3002,51.3002,5100.0
2014-09-25 12:20:00,79.06,79.07,79.01,79.03,4800.0,51.3002,51.3066,51.2677,51.2807,4800.0
2014-09-25 12:25:00,79.02,79.02,78.89,78.98,15000.0,51.2742,51.2742,51.1898,51.2482,15000.0
2014-09-25 12:30:00,78.98,79.09,78.98,79.07,3300.0,51.2482,51.3196,51.2482,51.3066,3300.0
2014-09-25 12:35:00,79.08,79.16,79.08,79.14,4100.0,51.3131,51.365,51.3131,51.3521,4100.0
2014-09-25 12:40:00,79.17,79.22,79.14,79.18,6300.0,51.3715,51.404,51.3521,51.378,6300.0
2014-09-25 12:45:00,79.16,79.16,79.09,79.13,6500.0,51.365,51.365,51.3196,51.3456,6500.0
2014-09-25 12:50:00,79.14,79.16,79.09,79.14,5800.0,51.3521,51.365,51.3196,51.3521,5800.0
2014-09-25 12:55:00,79.15,79.15,79.13,79.13,3300.0,51.3585,51.3585,51.3456,51.3456,3300.0
2014-09-25 13:00:00,79.12,79.16,79.06,79.06,4900.0,51.3391,51.365,51.3002,51.3002,4900.0
2014-09-25 13:05:00,79.06,79.17,79.03,79.14,10500.0,51.3002,51.3715,51.2807,51.3521,10500.0
2014-09-25 13:10:00,79.15,79.25,79.15,79.25,6200.0,51.3585,51.4234,51.3585,51.4234,6200.0
2014-09-25 13:15:00,79.24,79.28,79.23,79.26,4400.0,51.4169,51.4429,51.4105,51.4299,4400.0
2014-09-25 13:20:00,79.26,79.27,79.16,79.17,6300.0,51.4299,51.4364,51.365,51.3715,6300.0
2014-09-25 13:25:00,79.16,79.26,79.16,79.23,13600.0,51.365,51.4299,51.365,51.4105,13600.0
2014-09-25 13:30:00,79.23,79.24,79.2,79.2,5500.0,51.4105,51.4169,51.391,51.391,5500.0
2014-09-25 13:35:00,79.21,79.23,79.16,79.16,39000.0,51.3975,51.4105,51.365,51.365,39000.0
2014-09-25 13:40:00,79.15,79.22,79.13,79.19,30500.0,51.3585,51.404,51.3456,51.3845,30500.0
2014-09-25 13:45:00,79.2,79.21,79.14,79.19,11400.0,51.391,51.3975,51.3521,51.3845,11400.0
2014-09-25 13:50:00,79.2,79.21,79.08,79.09,12200.0,51.391,51.3975,51.3131,51.3196,12200.0
2014-09-25 13:55:00,79.1,79.17,79.09,79.17,5000.0,51.3261,51.3715,51.3196,51.3715,5000.0
2014-09-25 14:00:00,79.17,79.18,79.12,79.13,6400.0,51.3715,51.378,51.3391,51.3456,6400.0
2014-09-25 14:05:00,79.13,79.22,79.13,79.18,13900.0,51.3456,51.404,51.3456,51.378,13900.0
2014-09-25 14:10:00,79.21,79.24,79.2,79.23,5300.0,51.3975,51.4169,51.391,51.4105,5300.0
2014-09-25 14:15:00,79.23,79.27,79.19,79.27,9700.0,51.4105,51.4364,51.3845,51.4364,9700.0
2014-09-25 14:20:00,79.27,79.3,79.25,79.29,3500.0,51.4364,51.4559,51.4234,51.4494,3500.0
2014-09-25 14:25:00,79.26,79.31,79.24,79.3,7500.0,51.4299,51.4624,51.4169,51.4559,7500.0
2014-09-25 14:30:00,79.3,79.33,79.29,79.31,6500.0,51.4559,51.4753,51.4494,51.4624,6500.0
2014-09-25 14:35:00,79.31,79.4,79.31,79.4,5100.0,51.4624,51.5208,51.4624,51.5208,5100.0
2014-09-25 14:40:00,79.4,79.41,79.35,79.35,5100.0,51.5208,51.5273,51.4883,51.4883,5100.0
2014-09-25 14:45:00,79.36,79.41,79.36,79.4,7600.0,51.4948,51.5273,51.4948,51.5208,7600.0
2014-09-25 14:50:00,79.43,79.43,79.33,79.35,7200.0,51.5402,51.5402,51.4753,51.4883,7200.0
2014-09-25 14:55:00,79.37,79.37,79.33,79.34,5100.0,51.5013,51.5013,51.4753,51.4818,5100.0
2014-09-25 15:00:00,79.34,79.37,79.29,79.32,14100.0,51.4818,51.5013,51.4494,51.4689,14100.0
2014-09-25 15:05:00,79.33,79.34,79.3,79.32,8200.0,51.4753,51.4818,51.4559,51.4689,8200.0
2014-09-25 15:10:00,79.32,79.32,79.27,79.29,6800.0,51.4689,51.4689,51.4364,51.4494,6800.0
2014-09-25 15:15:00,79.29,79.34,79.28,79.29,11300.0,51.4494,51.4818,51.4429,51.4494,11300.0
2014-09-25 15:20:00,79.29,79.3,79.25,79.26,11800.0,51.4494,51.4559,51.4234,51.4299,11800.0
2014-09-25 15:25:00,79.25,79.3,79.23,79.26,14500.0,51.4234,51.4559,51.4105,51.4299,14500.0
2014-09-25 15:30:00,79.27,79.32,79.26,79.32,7100.0,51.4364,51.4689,51.4299,51.4689,7100.0
2014-09-25 15:35:00,79.32,79.4,79.3,79.4,11200.0,51.4689,51.5208,51.4559,51.5208,11200.0
2014-09-25 15:40:00,79.4,79.49,79.39,79.48,18000.0,51.5208,51.5792,51.5143,51.5727,18000.0
2014-09-25 15:45:00,79.47,79.47,79.36,79.44,30600.0,51.5662,51.5662,51.4948,51.5467,30600.0
2014-09-25 15:50:00,79.42,79.42,79.3,79.3,29100.0,51.5337,51.5337,51.4559,51.4559,29100.0
2014-09-25 15:55:00,79.3,79.64,79.25,79.56,345000.0,51.4559,51.6765,51.4234,51.6246,345000.0
2014-09-26 09:30:00,79.58,80.19,79.51,80.05,41500.0,51.6376,52.0334,51.5921,51.9425,41500.0
2014-09-26 09:35:00,80.14,80.15,79.89,79.92,9700.0,52.0009,52.0074,51.8387,51.8582,9700.0
2014-09-26 09:40:00,79.93,80.01,79.7,79.8,14500.0,51.8647,51.9166,51.7154,51.7803,14500.0
2014-09-26 09:45:00,79.84,79.99,79.71,79.91,25100.0,51.8063,51.9036,51.7219,51.8517,25100.0
2014-09-26 09:50:00,79.94,79.97,79.72,79.76,2900.0,51.8712,51.8906,51.7284,51.7544,2900.0
2014-09-26 09:55:00,79.78,79.86,79.65,79.8,7000.0,51.7673,51.8193,51.683,51.7803,7000.0
2014-09-26 10:00:00,79.89,80.01,79.84,79.95,7300.0,51.8387,51.9166,51.8063,51.8777,7300.0
2014-09-26 10:05:00,79.95,80.06,79.9,79.9,10500.0,51.8777,51.949,51.8452,51.8452,10500.0
2014-09-26 10:10:00,79.93,79.93,79.79,79.84,7300.0,51.8647,51.8647,51.7738,51.8063,7300.0
2014-09-26 10:15:00,79.78,79.83,79.63,79.68,7300.0,51.7673,51.7998,51.67,51.7025,7300.0
2014-09-26 10:20:00,79.71,79.79,79.67,79.73,3100.0,51.7219,51.7738,51.696,51.7349,3100.0
2014-09-26 10:25:00,79.76,79.84,79.63,79.63,6700.0,51.7544,51.8063,51.67,51.67,6700.0
2014-09-26 10:30:00,79.65,79.74,79.62,79.74,3100.0,51.683,51.7414,51.6635,51.7414,3100.0
2014-09-26 10:35:00,79.75,79.78,79.69,79.72,3800.0,51.7479,51.7673,51.7089,51.7284,3800.0
2014-09-26 10:40:00,79.73,79.73,79.62,79.71,5000.0,51.7349,51.7349,51.6635,51.7219,5000.0
2014-09-26 10:45:00,79.69,79.69,79.61,79.66,4200.0,51.7089,51.7089,51.657,51.6895,4200.0
2014-09-26 10:50:00,79.65,79.65,79.49,79.49,22600.0,51.683,51.683,51.5792,51.5792,22600.0
2014-09-26 10:55:00,79.48,79.61,79.47,79.6,8100.0,51.5727,51.657,51.5662,51.6505,8100.0
2014-09-26 11:00:00,79.59,79.72,79.59,79.67,6300.0,51.6441,51.7284,51.6441,51.696,6300.0
2014-09-26 11:05:00,79.64,79.64,79.55,79.59,2300.0,51.6765,51.6765,51.6181,51.6441,2300.0
2014-09-26 11:10:00,79.6,79.65,79.52,79.57,1800.0,51.6505,51.683,51.5986,51.6311,1800.0
2014-09-26 11:15:00,79.58,79.63,79.55,79.55,3200.0,51.6376,51.67,51.6181,51.6181,3200.0
2014-09-26 11:20:00,79.6,79.6,79.52,79.59,5400.0,51.6505,51.6505,51.5986,51.6441,5400.0
2014-09-26 11:25:00,79.61,79.61,79.47,79.5,8400.0,51.657,51.657,51.5662,51.5857,8400.0
2014-09-26 11:30:00,79.49,79.52,79.45,79.48,4500.0,51.5792,51.5986,51.5532,51.5727,4500.0
2014-09-26 11:35:00,79.47,79.55,79.41,79.49,3900.0,51.5662,51.6181,51.5273,51.5792,3900.0
2014-09-26 11:40:00,79.53,79.53,79.5,79.51,1200.0,51.6051,51.6051,51.5857,51.5921,1200.0
2014-09-26 11:45:00,79.5,79.5,79.43,79.46,4200.0,51.5857,51.5857,51.5402,51.5597,4200.0
2014-09-26 11:50:00,79.48,79.56,79.48,79.53,2200.0,51.5727,51.6246,51.5727,51.6051,2200.0
2014-09-26 11:55:00,79.54,79.56,79.47,79.47,5500.0,51.6116,51.6246,51.5662,51.5662,5500.0
2014-09-26 12:00:00,79.5,79.52,79.46,79.5,5800.0,51.5857,51.5986,51.5597,51.5857,5800.0
2014-09-26 12:05:00,79.5,79.5,79.43,79.44,11000.0,51.5857,51.5857,51.5402,51.5467,11000.0
2014-09-26 12:10:00,79.44,79.51,79.43,79.49,7000.0,51.5467,51.5921,51.5402,51.5792,7000.0
2014-09-26 12:15:00,79.49,79.59,79.49,79.57,5300.0,51.5792,51.6441,51.5792,51.6311,5300.0
2014-09-26 12:20:00,79.59,79.6,79.51,79.51,3800.0,51.6441,51.6505,51.5921,51.5921,3800.0
2014-09-26 12:25:00,79.5,79.56,79.5,79.54,4400.0,51.5857,51.6246,51.5857,51.6116,4400.0
2014-09-26 12:30:00,79.56,79.62,79.55,79.59,5400.0,51.6246,51.6635,51.6181,51.6441,5400.0
2014-09-26 12:35:00,79.6,79.6,79.55,79.57,2400.0,51.6505,51.6505,51.6181,51.6311,2400.0
2014-09-26 12:40:00,79.55,79.55,79.52,79.52,2900.0,51.6181,51.6181,51.5986,51.5986,2900.0
2014-09-26 12:45:00,79.54,79.54,79.52,79.52,3200.0,51.6116,51.6116,51.5986,51.5986,3200.0
2014-09-26 12:50:00,79.54,79.54,79.52,79.53,2800.0,51.6116,51.6116,51.5986,51.6051,2800.0
2014-09-26 12:55:00,79.53,79.54,79.47,79.51,6600.0,51.6051,51.6116,51.5662,51.5921,6600.0
2014-09-26 13:00:00,79.5,79.51,79.47,79.5,2000.0,51.5857,51.5921,51.5662,51.5857,2000.0
2014-09-26 13:05:00,79.5,79.5,79.43,79.47,5900.0,51.5857,51.5857,51.5402,51.5662,5900.0
2014-09-26 13:10:00,79.48,79.52,79.46,79.48,3500.0,51.5727,51.5986,51.5597,51.5727,3500.0
2014-09-26 13:15:00,79.49,79.51,79.47,79.51,3000.0,51.5792,51.5921,51.5662,51.5921,3000.0
2014-09-26 13:20:00,79.5,79.53,79.49,79.52,3500.0,51.5857,51.6051,51.5792,51.5986,3500.0
2014-09-26 13:25:00,79.52,79.52,79.47,79.47,3700.0,51.5986,51.5986,51.5662,51.5662,3700.0
2014-09-26 13:30:00,79.48,79.52,79.48,79.51,5200.0,51.5727,51.5986,51.5727,51.5921,5200.0
2014-09-26 13:35:00,79.52,79.54,79.51,79.53,1900.0,51.5986,51.6116,51.5921,51.6051,1900.0
2014-09-26 13:40:00,79.54,79.54,79.51,79.51,2900.0,51.6116,51.6116,51.5921,51.5921,2900.0
2014-09-26 13:45:00,79.53,79.55,79.52,79.55,3200.0,51.6051,51.6181,51.5986,51.6181,3200.0
2014-09-26 13:50:00,79.55,79.59,79.55,79.55,4300.0,51.6181,51.6441,51.6181,51.6181,4300.0
2014-09-26 13:55:00,79.56,79.69,79.56,79.63,4200.0,51.6246,51.7089,51.6246,51.67,4200.0
2014-09-26 14:00:00,79.62,79.69,79.61,79.68,5800.0,51.6635,51.7089,51.657,51.7025,5800.0
2014-09-26 14:05:00,79.68,79.8,79.68,79.8,3600.0,51.7025,51.7803,51.7025,51.7803,3600.0
2014-09-26 14:10:00,79.81,79.81,79.76,79.77,6700.0,51.7868,51.7868,51.7544,51.7609,6700.0
2014-09-26 14:15:00,79.79,79.96,79.79,79.94,8800.0,51.7738,51.8841,51.7738,51.8712,8800.0
2014-09-26 14:20:00,79.96,79.96,79.88,79.88,4000.0,51.8841,51.8841,51.8322,51.8322,4000.0
2014-09-26 14:25:00,79.88,79.99,79.88,79.97,4700.0,51.8322,51.9036,51.8322,51.8906,4700.0
2014-09-26 14:30:00,79.99,80.01,79.94,79.94,8100.0,51.9036,51.9166,51.8712,51.8712,8100.0
2014-09-26 14:35:00,79.95,80.1,79.94,80.07,5200.0,51.8777,51.975,51.8712,51.9555,5200.0
2014-09-26 14:40:00,80.07,80.07,80.02,80.03,6900.0,51.9555,51.9555,51.9231,51.9296,6900.0
2014-09-26 14:45:00,80.03,80.07,80.0,80.06,12100.0,51.9296,51.9555,51.9101,51.949,12100.0
2014-09-26 14:50:00,80.05,80.05,79.93,79.93,7800.0,51.9425,51.9425,51.8647,51.8647,7800.0
2014-09-26 14:55:00,79.94,79.96,79.92,79.95,9000.0,51.8712,51.8841,51.8582,51.8777,9000.0
2014-09-26 15:00:00,79.98,79.99,79.94,79.96,6100.0,51.8971,51.9036,51.8712,51.8841,6100.0
2014-09-26 15:05:00,79.97,79.98,79.95,79.97,8600.0,51.8906,51.8971,51.8777,51.8906,8600.0
2014-09-26 15:10:00,79.97,79.99,79.95,79.98,7900.0,51.8906,51.9036,51.8777,51.8971,7900.0
2014-09-26 15:15:00,79.98,79.98,79.89,79.89,12900.0,51.8971,51.8971,51.8387,51.8387,12900.0
2014-09-26 15:20:00,79.9,79.98,79.9,79.92,8800.0,51.8452,51.8971,51.8452,51.8582,8800.0
2014-09-26 15:25:00,79.91,79.94,79.89,79.94,17100.0,51.8517,51.8712,51.8387,51.8712,17100.0
2014-09-26 15:30:00,79.94,79.97,79.9,79.91,19200.0,51.8712,51.8906,51.8452,51.8517,19200.0
2014-09-26 15:35:00,79.91,79.93,79.85,79.92,18200.0,51.8517,51.8647,51.8128,51.8582,18200.0
2014-09-26 15:40:00,79.95,79.99,79.93,79.95,19500.0,51.8777,51.9036,51.8647,51.8777,19500.0
2014-09-26 15:45:00,79.97,79.99,79.92,79.98,30400.0,51.8906,51.9036,51.8582,51.8971,30400.0
2014-09-26 15:50:00,79.99,80.12,79.99,80.1,36900.0,51.9036,51.988,51.9036,51.975,36900.0
2014-09-26 15:55:00,80.11,80.12,80.04,80.06,32500.0,51.9815,51.988,51.936,51.949,32500.0
2014-09-29 09:30:00,79.56,79.59,79.43,79.57,24000.0,51.6246,51.6441,51.5402,51.6311,24000.0
2014-09-29 09:35:00,79.62,79.79,79.51,79.56,9200.0,51.6635,51.7738,51.5921,51.6246,9200.0
2014-09-29 09:40:00,79.64,79.86,79.62,79.86,10400.0,51.6765,51.8193,51.6635,51.8193,10400.0
2014-09-29 09:45:00,79.86,79.87,79.58,79.65,7100.0,51.8193,51.8257,51.6376,51.683,7100.0
2014-09-29 09:50:00,79.65,79.76,79.65,79.65,2400.0,51.683,51.7544,51.683,51.683,2400.0
2014-09-29 09:55:00,79.73,79.93,79.68,79.93,10500.0,51.7349,51.8647,51.7025,51.8647,10500.0
2014-09-29 10:00:00,79.88,79.96,79.77,79.88,6800.0,51.8322,51.8841,51.7609,51.8322,6800.0
2014-09-29 10:05:00,79.88,79.9,79.79,79.79,7800.0,51.8322,51.8452,51.7738,51.7738,7800.0
2014-09-29 10:10:00,79.8,79.93,79.8,79.9,4000.0,51.7803,51.8647,51.7803,51.8452,4000.0
2014-09-29 10:15:00,79.92,80.0,79.87,79.98,8200.0,51.8582,51.9101,51.8257,51.8971,8200.0
2014-09-29 10:20:00,79.98,80.01,79.87,79.9,7900.0,51.8971,51.9166,51.8257,51.8452,7900.0
2014-09-29 10:25:00,79.9,79.93,79.84,79.93,4600.0,51.8452,51.8647,51.8063,51.8647,4600.0
2014-09-29 10:30:00,79.94,80.03,79.92,80.0,6400.0,51.8712,51.9296,51.8582,51.9101,6400.0
2014-09-29 10:35:00,79.99,80.01,79.88,79.91,8700.0,51.9036,51.9166,51.8322,51.8517,8700.0
2014-09-29 10:40:00,79.92,80.05,79.92,80.01,9000.0,51.8582,51.9425,51.8582,51.9166,9000.0
2014-09-29 10:45:00,80.04,80.06,79.92,79.97,12400.0,51.936,51.949,51.8582,51.8906,12400.0
2014-09-29 10:50:00,80.0,80.0,79.96,79.97,5200.0,51.9101,51.9101,51.8841,51.8906,5200.0
2014-09-29 10:55:00,79.97,79.99,79.87,79.99,6000.0,51.8906,51.9036,51.8257,51.9036,6000.0
2014-09-29 11:00:00,80.0,80.0,79.94,80.0,6000.0,51.9101,51.9101,51.8712,51.9101,6000.0
2014-09-29 11:05:00,80.0,80.02,79.97,79.97,13500.0,51.9101,51.9231,51.8906,51.8906,13500.0
2014-09-29 11:10:00,80.0,80.14,80.0,80.14,8900.0,51.9101,52.0009,51.9101,52.0009,8900.0
2014-09-29 11:15:00,80.14,80.15,80.11,80.11,12500.0,52.0009,52.0074,51.9815,51.9815,12500.0
2014-09-29 11:20:00,80.14,80.2,80.09,80.16,7500.0,52.0009,52.0399,51.9685,52.0139,7500.0
2014-09-29 11:25:00,80.17,80.2,80.15,80.18,8200.0,52.0204,52.0399,52.0074,52.0269,8200.0
2014-09-29 11:30:00,80.2,80.2,80.11,80.12,7100.0,52.0399,52.0399,51.9815,51.988,7100.0
2014-09-29 11:35:00,80.12,80.12,80.07,80.07,2400.0,51.988,51.988,51.9555,51.9555,2400.0
2014-09-29 11:40:00,80.05,80.1,80.03,80.07,2800.0,51.9425,51.975,51.9296,51.9555,2800.0
2014-09-29 11:45:00,80.09,80.09,80.03,80.04,4700.0,51.9685,51.9685,51.9296,51.936,4700.0
2014-09-29 11:50:00,80.05,80.07,80.02,80.05,3400.0,51.9425,51.9555,51.9231,51.9425,3400.0
2014-09-29 11:55:00,80.05,80.1,80.03,80.08,3800.0,51.9425,51.975,51.9296,51.962,3800.0
2014-09-29 12:00:00,80.09,80.09,79.98,79.98,5400.0,51.9685,51.9685,51.8971,51.8971,5400.0
2014-09-29 12:05:00,79.97,80.0,79.93,79.97,4200.0,51.8906,51.9101,51.8647,51.8906,4200.0
2014-09-29 12:10:00,79.98,79.98,79.87,79.91,1800.0,51.8971,51.8971,51.8257,51.8517,1800.0
2014-09-29 12:15:00,79.92,79.96,79.91,79.94,3800.0,51.8582,51.8841,51.8517,51.8712,3800.0
2014-09-29 12:20:00,79.94,79.94,79.88,79.88,2600.0,51.8712,51.8712,51.8322,51.8322,2600.0
2014-09-29 12:25:00,79.89,79.89,79.81,79.82,1100.0,51.8387,51.8387,51.7868,51.7933,1100.0
2014-09-29 12:30:00,79.84,79.87,79.8,79.82,1300.0,51.8063,51.8257,51.7803,51.7933,1300.0
2014-09-29 12:35:00,79.8,79.82,79.78,79.78,2800.0,51.7803,51.7933,51.7673,51.7673,2800.0
2014-09-29 12:40:00,79.79,79.85,79.79,79.85,1300.0,51.7738,51.8128,51.7738,51.8128,1300.0
2014-09-29 12:45:00,79.85,79.85,79.77,79.79,2700.0,51.8128,51.8128,51.7609,51.7738,2700.0
2014-09-29 12:50:00,79.77,79.89,79.77,79.85,4000.0,51.7609,51.8387,51.7609,51.8128,4000.0
2014-09-29 12:55:00,79.87,79.91,79.87,79.88,2500.0,51.8257,51.8517,51.8257,51.8322,2500.0
2014-09-29 13:00:00,79.86,79.9,79.84,79.84,4600.0,51.8193,51.8452,51.8063,51.8063,4600.0
2014-09-29 13:05:00,79.83,79.84,79.78,79.84,3400.0,51.7998,51.8063,51.7673,51.8063,3400.0
2014-09-29 13:10:00,79.86,79.86,79.8,79.82,3100.0,51.8193,51.8193,51.7803,51.7933,3100.0
2014-09-29 13:15:00,79.8,79.91,79.79,79.87,3500.0,51.7803,51.8517,51.7738,51.8257,3500.0
2014-09-29 13:20:00,79.87,79.91,79.83,79.86,38700.0,51.8257,51.8517,51.7998,51.8193,38700.0
2014-09-29 13:25:00,79.88,79.95,79.88,79.94,3800.0,51.8322,51.8777,51.8322,51.8712,3800.0
2014-09-29 13:30:00,79.97,80.07,79.97,80.04,3700.0,51.8906,51.9555,51.8906,51.936,3700.0
2014-09-29 13:35:00,80.03,80.06,80.01,80.03,3100.0,51.9296,51.949,51.9166,51.9296,3100.0
2014-09-29 13:40:00,80.03,80.03,79.9,79.9,4500.0,51.9296,51.9296,51.8452,51.8452,4500.0
2014-09-29 13:45:00,79.92,79.93,79.88,79.91,3200.0,51.8582,51.8647,51.8322,51.8517,3200.0
2014-09-29 13:50:00,79.93,79.98,79.93,79.96,2300.0,51.8647,51.8971,51.8647,51.8841,2300.0
2014-09-29 13:55:00,79.93,79.94,79.91,79.93,2100.0,51.8647,51.8712,51.8517,51.8647,2100.0
2014-09-29 14:00:00,79.92,79.98,79.88,79.88,5000.0,51.8582,51.8971,51.8322,51.8322,5000.0
2014-09-29 14:05:00,79.89,79.9,79.84,79.86,36200.0,51.8387,51.8452,51.8063,51.8193,36200.0
2014-09-29 14:10:00,79.86,79.94,79.86,79.89,4300.0,51.8193,51.8712,51.8193,51.8387,4300.0
2014-09-29 14:15:00,79.9,79.9,79.86,79.86,2600.0,51.8452,51.8452,51.8193,51.8193,2600.0
2014-09-29 14:20:00,79.87,79.87,79.72,79.72,5200.0,51.8257,51.8257,51.7284,51.7284,5200.0
2014-09-29 14:25:00,79.73,79.8,79.73,79.76,2200.0,51.7349,51.7803,51.7349,51.7544,2200.0
2014-09-29 14:30:00,79.76,79.8,79.73,79.8,3200.0,51.7544,51.7803,51.7349,51.7803,3200.0
2014-09-29 14:35:00,79.8,79.8,79.68,79.72,33400.0,51.7803,51.7803,51.7025,51.7284,33400.0
2014-09-29 14:40:00,79.73,79.75,79.66,79.66,5500.0,51.7349,51.7479,51.6895,51.6895,5500.0
2014-09-29 14:45:00,79.67,79.74,79.67,79.68,7100.0,51.696,51.7414,51.696,51.7025,7100.0
2014-09-29 14:50:00,79.7,79.73,79.69,79.7,5000.0,51.7154,51.7349,51.7089,51.7154,5000.0
2014-09-29 14:55:00,79.71,79.84,79.71,79.84,7300.0,51.7219,51.8063,51.7219,51.8063,7300.0
2014-09-29 15:00:00,79.84,79.94,79.84,79.9,15200.0,51.8063,51.8712,51.8063,51.8452,15200.0
2014-09-29 15:05:00,79.88,79.9,79.8,79.81,18400.0,51.8322,51.8452,51.7803,51.7868,18400.0
2014-09-29 15:10:00,79.8,79.9,79.79,79.89,33000.0,51.7803,51.8452,51.7738,51.8387,33000.0
2014-09-29 15:15:00,79.88,79.92,79.79,79.92,13100.0,51.8322,51.8582,51.7738,51.8582,13100.0
2014-09-29 15:20:00,79.92,79.99,79.9,79.96,7500.0,51.8582,51.9036,51.8452,51.8841,7500.0
2014-09-29 15:25:00,79.97,80.04,79.95,79.96,8100.0,51.8906,51.936,51.8777,51.8841,8100.0
2014-09-29 15:30:00,79.99,80.0,79.93,79.97,12000.0,51.9036,51.9101,51.8647,51.8906,12000.0
2014-09-29 15:35:00,79.99,80.0,79.93,79.96,7400.0,51.9036,51.9101,51.8647,51.8841,7400.0
2014-09-29 15:40:00,79.96,79.96,79.82,79.84,11900.0,51.8841,51.8841,51.7933,51.8063,11900.0
2014-09-29 15:45:00,79.85,79.94,79.85,79.89,13000.0,51.8128,51.8712,51.8128,51.8387,13000.0
2014-09-29 15:50:00,79.89,79.94,79.82,79.83,22600.0,51.8387,51.8712,51.7933,51.7998,22600.0
2014-09-29 15:55:00,79.82,79.87,79.77,79.84,33900.0,51.7933,51.8257,51.7609,51.8063,33900.0
2014-09-30 09:30:00,79.75,79.88,79.43,79.5,48400.0,51.7479,51.8322,51.5402,51.5857,48400.0
2014-09-30 09:35:00,79.5,79.53,79.41,79.41,12700.0,51.5857,51.6051,51.5273,51.5273,12700.0
2014-09-30 09:40:00,79.42,79.47,79.27,79.27,6700.0,51.5337,51.5662,51.4364,51.4364,6700.0
2014-09-30 09:45:00,79.29,79.4,79.14,79.14,8300.0,51.4494,51.5208,51.3521,51.3521,8300.0
2014-09-30 09:50:00,79.18,79.23,79.04,79.14,6900.0,51.378,51.4105,51.2872,51.3521,6900.0
2014-09-30 09:55:00,79.18,79.21,79.12,79.12,6900.0,51.378,51.3975,51.3391,51.3391,6900.0
2014-09-30 10:00:00,79.14,79.14,78.89,78.91,29300.0,51.3521,51.3521,51.1898,51.2028,29300.0
2014-09-30 10:05:00,78.91,79.09,78.91,79.05,7300.0,51.2028,51.3196,51.2028,51.2937,7300.0
2014-09-30 10:10:00,79.01,79.12,78.97,79.07,33200.0,51.2677,51.3391,51.2418,51.3066,33200.0
2014-09-30 10:15:00,79.07,79.2,79.01,79.16,4300.0,51.3066,51.391,51.2677,51.365,4300.0
2014-09-30 10:20:00,79.17,79.27,79.17,79.21,5600.0,51.3715,51.4364,51.3715,51.3975,5600.0
2014-09-30 10:25:00,79.19,79.33,79.19,79.28,5700.0,51.3845,51.4753,51.3845,51.4429,5700.0
2014-09-30 10:30:00,79.27,79.32,79.25,79.31,8200.0,51.4364,51.4689,51.4234,51.4624,8200.0
2014-09-30 10:35:00,79.28,79.33,79.25,79.3,5700.0,51.4429,51.4753,51.4234,51.4559,5700.0
2014-09-30 10:40:00,79.35,79.37,79.27,79.35,9300.0,51.4883,51.5013,51.4364,51.4883,9300.0
2014-09-30 10:45:00,79.38,79.42,79.38,79.41,9200.0,51.5078,51.5337,51.5078,51.5273,9200.0
2014-09-30 10:50:00,79.39,79.45,79.38,79.42,4200.0,51.5143,51.5532,51.5078,51.5337,4200.0
2014-09-30 10:55:00,79.44,79.47,79.42,79.46,4000.0,51.5467,51.5662,51.5337,51.5597,4000.0
2014-09-30 11:00:00,79.47,79.5,79.45,79.45,6600.0,51.5662,51.5857,51.5532,51.5532,6600.0
2014-09-30 11:05:00,79.47,79.54,79.47,79.54,14100.0,51.5662,51.6116,51.5662,51.6116,14100.0
2014-09-30 11:10:00,79.54,79.57,79.5,79.52,8100.0,51.6116,51.6311,51.5857,51.5986,8100.0
2014-09-30 11:15:00,79.53,79.57,79.5,79.55,4300.0,51.6051,51.6311,51.5857,51.6181,4300.0
2014-09-30 11:20:00,79.54,79.58,79.52,79.58,6600.0,51.6116,51.6376,51.5986,51.6376,6600.0
2014-09-30 11:25:00,79.58,79.74,79.57,79.73,25900.0,51.6376,51.7414,51.6311,51.7349,25900.0
2014-09-30 11:30:00,79.71,79.79,79.67,79.67,18200.0,51.7219,51.7738,51.696,51.696,18200.0
2014-09-30 11:35:00,79.69,79.69,79.57,79.57,16200.0,51.7089,51.7089,51.6311,51.6311,16200.0
2014-09-30 11:40:00,79.56,79.57,79.5,79.56,4200.0,51.6246,51.6311,51.5857,51.6246,4200.0
2014-09-30 11:45:00,79.52,79.54,79.51,79.51,1100.0,51.5986,51.6116,51.5921,51.5921,1100.0
2014-09-30 11:50:00,79.55,79.55,79.53,79.55,1500.0,51.6181,51.6181,51.6051,51.6181,1500.0
2014-09-30 11:55:00,79.57,79.6,79.54,79.54,3300.0,51.6311,51.6505,51.6116,51.6116,3300.0
2014-09-30 12:00:00,79.55,79.57,79.5,79.51,5000.0,51.6181,51.6311,51.5857,51.5921,5000.0
2014-09-30 12:05:00,79.51,79.51,79.49,79.5,3700.0,51.5921,51.5921,51.5792,51.5857,3700.0
2014-09-30 12:10:00,79.5,79.51,79.49,79.5,5400.0,51.5857,51.5921,51.5792,51.5857,5400.0
2014-09-30 12:15:00,79.5,79.5,79.41,79.42,12500.0,51.5857,51.5857,51.5273,51.5337,12500.0
2014-09-30 12:20:00,79.42,79.44,79.34,79.34,7000.0,51.5337,51.5467,51.4818,51.4818,7000.0
2014-09-30 12:25:00,79.35,79.35,79.23,79.24,14700.0,51.4883,51.4883,51.4105,51.4169,14700.0
2014-09-30 12:30:00,79.22,79.28,79.22,79.27,2200.0,51.404,51.4429,51.404,51.4364,2200.0
2014-09-30 12:35:00,79.27,79.27,79.09,79.09,3900.0,51.4364,51.4364,51.3196,51.3196,3900.0
2014-09-30 12:40:00,79.09,79.13,79.04,79.12,3900.0,51.3196,51.3456,51.2872,51.3391,3900.0
2014-09-30 12:45:00,79.12,79.14,79.11,79.11,3200.0,51.3391,51.3521,51.3326,51.3326,3200.0
2014-09-30 12:50:00,79.13,79.14,79.05,79.07,16100.0,51.3456,51.3521,51.2937,51.3066,16100.0
2014-09-30 12:55:00,79.07,79.08,78.96,78.98,15700.0,51.3066,51.3131,51.2353,51.2482,15700.0
2014-09-30 13:00:00,79.02,79.06,79.01,79.05,17400.0,51.2742,51.3002,51.2677,51.2937,17400.0
2014-09-30 13:05:00,79.06,79.08,78.98,79.02,18500.0,51.3002,51.3131,51.2482,51.2742,18500.0
2014-09-30 13:10:00,79.03,79.09,79.02,79.07,6200.0,51.2807,51.3196,51.2742,51.3066,6200.0
2014-09-30 13:15:00,79.04,79.05,78.95,78.96,6700.0,51.2872,51.2937,51.2288,51.2353,6700.0
2014-09-30 13:20:00,78.95,78.99,78.91,78.94,6300.0,51.2288,51.2547,51.2028,51.2223,6300.0
2014-09-30 13:25:00,78.96,79.0,78.84,78.89,11100.0,51.2353,51.2612,51.1574,51.1898,11100.0
2014-09-30 13:30:00,78.91,78.93,78.87,78.88,4300.0,51.2028,51.2158,51.1769,51.1834,4300.0
2014-09-30 13:35:00,78.89,78.93,78.88,78.89,6300.0,51.1898,51.2158,51.1834,51.1898,6300.0
2014-09-30 13:40:00,78.91,78.92,78.86,78.86,4700.0,51.2028,51.2093,51.1704,51.1704,4700.0
2014-09-30 13:45:00,78.84,78.85,78.77,78.8,7900.0,51.1574,51.1639,51.112,51.1314,7900.0
2014-09-30 13:50:00,78.79,78.85,78.77,78.85,5100.0,51.125,51.1639,51.112,51.1639,5100.0
2014-09-30 13:55:00,78.87,78.91,78.86,78.91,4700.0,51.1769,51.2028,51.1704,51.2028,4700.0
2014-09-30 14:00:00,78.91,78.98,78.88,78.96,7500.0,51.2028,51.2482,51.1834,51.2353,7500.0
2014-09-30 14:05:00,78.98,78.99,78.92,78.99,12500.0,51.2482,51.2547,51.2093,51.2547,12500.0
2014-09-30 14:10:00,78.99,79.0,78.95,78.98,18700.0,51.2547,51.2612,51.2288,51.2482,18700.0
2014-09-30 14:15:00,78.98,79.0,78.94,78.99,15200.0,51.2482,51.2612,51.2223,51.2547,15200.0
2014-09-30 14:20:00,79.01,79.02,78.91,78.94,12200.0,51.2677,51.2742,51.2028,51.2223,12200.0
2014-09-30 14:25:00,78.94,79.04,78.94,79.04,21400.0,51.2223,51.2872,51.2223,51.2872,21400.0
2014-09-30 14:30:00,79.03,79.06,79.02,79.03,9600.0,51.2807,51.3002,51.2742,51.2807,9600.0
2014-09-30 14:35:00,79.02,79.04,78.99,79.03,5300.0,51.2742,51.2872,51.2547,51.2807,5300.0
2014-09-30 14:40:00,79.01,79.01,78.95,78.96,13100.0,51.2677,51.2677,51.2288,51.2353,13100.0
2014-09-30 14:45:00,78.96,79.05,78.96,79.04,10600.0,51.2353,51.2937,51.2353,51.2872,10600.0
2014-09-30 14:50:00,79.04,79.05,79.01,79.03,6500.0,51.2872,51.2937,51.2677,51.2807,6500.0
2014-09-30 14:55:00,79.03,79.05,78.95,78.95,9000.0,51.2807,51.2937,51.2288,51.2288,9000.0
2014-09-30 15:00:00,78.95,78.95,78.84,78.84,18800.0,51.2288,51.2288,51.1574,51.1574,18800.0
2014-09-30 15:05:00,78.85,78.85,78.78,78.85,9100.0,51.1639,51.1639,51.1185,51.1639,9100.0
2014-09-30 15:10:00,78.84,78.87,78.79,78.79,19300.0,51.1574,51.1769,51.125,51.125,19300.0
2014-09-30 15:15:00,78.79,78.86,78.79,78.85,28900.0,51.125,51.1704,51.125,51.1639,28900.0
2014-09-30 15:20:00,78.85,78.96,78.84,78.95,23600.0,51.1639,51.2353,51.1574,51.2288,23600.0
2014-09-30 15:25:00,78.96,78.98,78.92,78.96,11200.0,51.2353,51.2482,51.2093,51.2353,11200.0
2014-09-30 15:30:00,78.96,79.02,78.95,78.95,25400.0,51.2353,51.2742,51.2288,51.2288,25400.0
2014-09-30 15:35:00,78.96,78.98,78.91,78.91,33500.0,51.2353,51.2482,51.2028,51.2028,33500.0
2014-09-30 15:40:00,78.91,78.94,78.86,78.86,45100.0,51.2028,51.2223,51.1704,51.1704,45100.0
2014-09-30 15:45:00,78.86,78.96,78.84,78.92,62300.0,51.1704,51.2353,51.1574,51.2093,62300.0
2014-09-30 15:50:00,78.92,78.92,78.87,78.9,43800.0,51.2093,51.2093,51.1769,51.1963,43800.0
2014-09-30 15:55:00,78.9,78.9,78.76,78.79,77900.0,51.1963,51.1963,51.1055,51.125,77900.0
2014-10-01 09:30:00,78.88,78.88,78.26,78.3,44900.0,51.1834,51.1834,50.781,50.807,44900.0
2014-10-01 09:35:00,78.34,78.36,78.0,78.1,24700.0,50.833,50.8459,50.6123,50.6772,24700.0
2014-10-01 09:40:00,78.05,78.2,78.03,78.04,18000.0,50.6448,50.7421,50.6318,50.6383,18000.0
2014-10-01 09:45:00,78.03,78.09,77.99,78.01,18300.0,50.6318,50.6707,50.6059,50.6188,18300.0
2014-10-01 09:50:00,77.99,77.99,77.78,77.79,24800.0,50.6059,50.6059,50.4696,50.4761,24800.0
2014-10-01 09:55:00,77.77,77.79,77.57,77.62,35000.0,50.4631,50.4761,50.3333,50.3658,35000.0
2014-10-01 10:00:00,77.6,77.65,77.4,77.4,40200.0,50.3528,50.3852,50.223,50.223,40200.0
2014-10-01 10:05:00,77.4,77.7,77.4,77.7,16200.0,50.223,50.4177,50.223,50.4177,16200.0
2014-10-01 10:10:00,77.71,77.71,77.62,77.66,13200.0,50.4242,50.4242,50.3658,50.3917,13200.0
2014-10-01 10:15:00,77.65,77.75,77.64,77.73,14300.0,50.3852,50.4501,50.3787,50.4371,14300.0
2014-10-01 10:20:00,77.75,77.77,77.68,77.77,13600.0,50.4501,50.4631,50.4047,50.4631,13600.0
2014-10-01 10:25:00,77.76,77.77,77.72,77.75,7900.0,50.4566,50.4631,50.4307,50.4501,7900.0
2014-10-01 10:30:00,77.76,77.78,77.66,77.69,8700.0,50.4566,50.4696,50.3917,50.4112,8700.0
2014-10-01 10:35:00,77.7,77.71,77.5,77.56,12400.0,50.4177,50.4242,50.2879,50.3268,12400.0
2014-10-01 10:40:00,77.58,77.68,77.56,77.62,10200.0,50.3398,50.4047,50.3268,50.3658,10200.0
2014-10-01 10:45:00,77.62,77.64,77.54,77.55,17900.0,50.3658,50.3787,50.3139,50.3203,17900.0
2014-10-01 10:50:00,77.55,77.6,77.5,77.52,18200.0,50.3203,50.3528,50.2879,50.3009,18200.0
2014-10-01 10:55:00,77.55,77.6,77.54,77.58,17400.0,50.3203,50.3528,50.3139,50.3398,17400.0
2014-10-01 11:00:00,77.58,77.66,77.55,77.62,36400.0,50.3398,50.3917,50.3203,50.3658,36400.0
2014-10-01 11:05:00,77.63,77.72,77.63,77.71,8900.0,50.3723,50.4307,50.3723,50.4242,8900.0
2014-10-01 11:10:00,77.73,77.83,77.72,77.73,13300.0,50.4371,50.502,50.4307,50.4371,13300.0
2014-10-01 11:15:00,77.73,77.75,77.64,77.75,28200.0,50.4371,50.4501,50.3787,50.4501,28200.0
2014-10-01 11:20:00,77.8,77.83,77.76,77.79,16700.0,50.4826,50.502,50.4566,50.4761,16700.0
2014-10-01 11:25:00,77.8,77.83,77.77,77.81,14700.0,50.4826,50.502,50.4631,50.4891,14700.0
2014-10-01 11:30:00,77.81,77.82,77.66,77.68,9300.0,50.4891,50.4955,50.3917,50.4047,9300.0
2014-10-01 11:35:00,77.71,77.74,77.69,77.73,5700.0,50.4242,50.4436,50.4112,50.4371,5700.0
2014-10-01 11:40:00,77.74,77.74,77.63,77.74,8800.0,50.4436,50.4436,50.3723,50.4436,8800.0
2014-10-01 11:45:00,77.74,77.74,77.57,77.59,5800.0,50.4436,50.4436,50.3333,50.3463,5800.0
2014-10-01 11:50:00,77.59,77.72,77.59,77.72,3900.0,50.3463,50.4307,50.3463,50.4307,3900.0
2014-10-01 11:55:00,77.72,77.75,77.71,77.75,4400.0,50.4307,50.4501,50.4242,50.4501,4400.0
2014-10-01 12:00:00,77.74,77.76,77.68,77.69,5600.0,50.4436,50.4566,50.4047,50.4112,5600.0
2014-10-01 12:05:00,77.7,77.77,77.68,77.77,6000.0,50.4177,50.4631,50.4047,50.4631,6000.0
2014-10-01 12:10:00,77.75,77.77,77.66,77.67,5500.0,50.4501,50.4631,50.3917,50.3982,5500.0
2014-10-01 12:15:00,77.68,77.71,77.65,77.69,4200.0,50.4047,50.4242,50.3852,50.4112,4200.0
2014-10-01 12:20:00,77.69,77.69,77.64,77.65,6300.0,50.4112,50.4112,50.3787,50.3852,6300.0
2014-10-01 12:25:00,77.66,77.72,77.61,77.71,13800.0,50.3917,50.4307,50.3593,50.4242,13800.0
2014-10-01 12:30:00,77.7,77.7,77.6,77.6,9000.0,50.4177,50.4177,50.3528,50.3528,9000.0
2014-10-01 12:35:00,77.6,77.66,77.59,77.61,11800.0,50.3528,50.3917,50.3463,50.3593,11800.0
2014-10-01 12:40:00,77.58,77.61,77.48,77.48,14500.0,50.3398,50.3593,50.2749,50.2749,14500.0
2014-10-01 12:45:00,77.49,77.49,77.35,77.35,17200.0,50.2814,50.2814,50.1906,50.1906,17200.0
2014-10-01 12:50:00,77.35,77.44,77.35,77.42,3400.0,50.1906,50.249,50.1906,50.236,3400.0
2014-10-01 12:55:00,77.4,77.44,77.37,77.37,6800.0,50.223,50.249,50.2035,50.2035,6800.0
2014-10-01 13:00:00,77.37,77.4,77.35,77.38,8300.0,50.2035,50.223,50.1906,50.21,8300.0
2014-10-01 13:05:00,77.39,77.41,77.29,77.3,11300.0,50.2165,50.2295,50.1516,50.1581,11300.0
2014-10-01 13:10:00,77.33,77.37,77.32,77.34,4200.0,50.1776,50.2035,50.1711,50.1841,4200.0
2014-10-01 13:15:00,77.34,77.39,77.29,77.38,15600.0,50.1841,50.2165,50.1516,50.21,15600.0
2014-10-01 13:20:00,77.36,77.36,77.3,77.33,7500.0,50.1971,50.1971,50.1581,50.1776,7500.0
2014-10-01 13:25:00,77.33,77.38,77.24,77.25,28600.0,50.1776,50.21,50.1192,50.1257,28600.0
2014-10-01 13:30:00,77.26,77.31,77.24,77.27,62300.0,50.1322,50.1646,50.1192,50.1387,62300.0
2014-10-01 13:35:00,77.27,77.28,77.14,77.19,16500.0,50.1387,50.1452,50.0543,50.0868,16500.0
2014-10-01 13:40:00,77.19,77.2,77.1,77.17,15800.0,50.0868,50.0932,50.0284,50.0738,15800.0
2014-10-01 13:45:00,77.19,77.26,77.16,77.18,9200.0,50.0868,50.1322,50.0673,50.0803,9200.0
2014-10-01 13:50:00,77.18,77.2,77.15,77.15,4900.0,50.0803,50.0932,50.0608,50.0608,4900.0
2014-10-01 13:55:00,77.15,77.16,77.1,77.12,11700.0,50.0608,50.0673,50.0284,50.0413,11700.0
2014-10-01 14:00:00,77.12,77.15,77.07,77.12,9200.0,50.0413,50.0608,50.0089,50.0413,9200.0
2014-10-01 14:05:00,77.16,77.22,77.13,77.13,19700.0,50.0673,50.1062,50.0478,50.0478,19700.0
2014-10-01 14:10:00,77.12,77.15,76.98,76.99,18900.0,50.0413,50.0608,49.9505,49.957,18900.0
2014-10-01 14:15:00,77.0,77.15,77.0,77.14,21700.0,49.9635,50.0608,49.9635,50.0543,21700.0
2014-10-01 14:20:00,77.14,77.17,77.08,77.17,16000.0,50.0543,50.0738,50.0154,50.0738,16000.0
2014-10-01 14:25:00,77.17,77.22,77.12,77.12,14100.0,50.0738,50.1062,50.0413,50.0413,14100.0
2014-10-01 14:30:00,77.13,77.21,77.09,77.12,13900.0,50.0478,50.0997,50.0219,50.0413,13900.0
2014-10-01 14:35:00,77.11,77.14,77.07,77.12,12600.0,50.0348,50.0543,50.0089,50.0413,12600.0
2014-10-01 14:40:00,77.12,77.14,77.09,77.09,15600.0,50.0413,50.0543,50.0219,50.0219,15600.0
2014-10-01 14:45:00,77.1,77.12,77.03,77.12,44000.0,50.0284,50.0413,49.9829,50.0413,44000.0
2014-10-01 14:50:00,77.12,77.12,77.03,77.04,24900.0,50.0413,50.0413,49.9829,49.9894,24900.0
2014-10-01 14:55:00,77.04,77.05,76.77,76.89,64500.0,49.9894,49.9959,49.8142,49.8921,64500.0
2014-10-01 15:00:00,76.91,76.97,76.81,76.83,26600.0,49.9051,49.944,49.8402,49.8532,26600.0
2014-10-01 15:05:00,76.82,76.82,76.62,76.65,69800.0,49.8467,49.8467,49.7169,49.7364,69800.0
2014-10-01 15:10:00,76.66,76.67,76.29,76.58,77300.0,49.7428,49.7493,49.5028,49.6909,77300.0
2014-10-01 15:15:00,76.58,76.64,76.56,76.56,29100.0,49.6909,49.7299,49.678,49.678,29100.0
2014-10-01 15:20:00,76.56,76.57,76.43,76.43,33300.0,49.678,49.6844,49.5936,49.5936,33300.0
2014-10-01 15:25:00,76.44,76.59,76.36,76.56,50200.0,49.6001,49.6974,49.5482,49.678,50200.0
2014-10-01 15:30:00,76.56,76.69,76.55,76.6,30400.0,49.678,49.7623,49.6715,49.7039,30400.0
2014-10-01 15:35:00,76.59,76.6,76.53,76.58,30600.0,49.6974,49.7039,49.6585,49.6909,30600.0
2014-10-01 15:40:00,76.58,76.68,76.58,76.63,47100.0,49.6909,49.7558,49.6909,49.7234,47100.0
2014-10-01 15:45:00,76.63,76.7,76.62,76.68,46600.0,49.7234,49.7688,49.7169,49.7558,46600.0
2014-10-01 15:50:00,76.68,76.74,76.64,76.64,89600.0,49.7558,49.7948,49.7299,49.7299,89600.0
2014-10-01 15:55:00,76.65,76.67,76.5,76.53,101500.0,49.7364,49.7493,49.639,49.6585,101500.0
2014-10-02 09:30:00,76.26,76.62,76.15,76.21,25700.0,49.4833,49.7169,49.4119,49.4509,25700.0
2014-10-02 09:35:00,76.27,76.3,76.15,76.23,16800.0,49.4898,49.5093,49.4119,49.4638,16800.0
2014-10-02 09:40:00,76.22,76.41,76.22,76.26,15000.0,49.4573,49.5806,49.4573,49.4833,15000.0
2014-10-02 09:45:00,76.28,76.4,76.1,76.4,17800.0,49.4963,49.5741,49.3795,49.5741,17800.0
2014-10-02 09:50:00,76.36,76.48,76.3,76.33,10400.0,49.5482,49.626,49.5093,49.5287,10400.0
2014-10-02 09:55:00,76.36,76.42,76.25,76.34,9900.0,49.5482,49.5871,49.4768,49.5352,9900.0
2014-10-02 10:00:00,76.34,76.38,76.24,76.31,13000.0,49.5352,49.5612,49.4703,49.5157,13000.0
2014-10-02 10:05:00,76.3,76.38,76.26,76.37,19400.0,49.5093,49.5612,49.4833,49.5547,19400.0
2014-10-02 10:10:00,76.36,76.38,76.26,76.26,9200.0,49.5482,49.5612,49.4833,49.4833,9200.0
2014-10-02 10:15:00,76.23,76.36,76.19,76.3,15300.0,49.4638,49.5482,49.4379,49.5093,15300.0
2014-10-02 10:20:00,76.29,76.32,76.23,76.25,21600.0,49.5028,49.5222,49.4638,49.4768,21600.0
2014-10-02 10:25:00,76.22,76.24,76.14,76.14,8800.0,49.4573,49.4703,49.4054,49.4054,8800.0
2014-10-02 10:30:00,76.14,76.14,75.97,75.98,12700.0,49.4054,49.4054,49.2951,49.3016,12700.0
2014-10-02 10:35:00,75.99,76.02,75.93,75.96,19200.0,49.3081,49.3276,49.2692,49.2886,19200.0
2014-10-02 10:40:00,75.97,76.02,75.94,75.98,26100.0,49.2951,49.3276,49.2757,49.3016,26100.0
2014-10-02 10:45:00,75.97,76.12,75.96,76.11,10000.0,49.2951,49.3925,49.2886,49.386,10000.0
2014-10-02 10:50:00,76.09,76.13,76.0,76.04,5200.0,49.373,49.3989,49.3146,49.3405,5200.0
2014-10-02 10:55:00,76.08,76.1,76.03,76.04,7700.0,49.3665,49.3795,49.3341,49.3405,7700.0
2014-10-02 11:00:00,76.06,76.12,76.05,76.07,7700.0,49.3535,49.3925,49.347,49.36,7700.0
2014-10-02 11:05:00,76.11,76.17,76.07,76.08,7500.0,49.386,49.4249,49.36,49.3665,7500.0
2014-10-02 11:10:00,76.1,76.17,76.05,76.17,13200.0,49.3795,49.4249,49.347,49.4249,13200.0
2014-10-02 11:15:00,76.18,76.23,76.15,76.2,22600.0,49.4314,49.4638,49.4119,49.4444,22600.0
2014-10-02 11:20:00,76.21,76.22,76.13,76.16,13300.0,49.4509,49.4573,49.3989,49.4184,13300.0
2014-10-02 11:25:00,76.16,76.19,76.13,76.16,17500.0,49.4184,49.4379,49.3989,49.4184,17500.0
2014-10-02 11:30:00,76.15,76.16,75.94,75.96,9100.0,49.4119,49.4184,49.2757,49.2886,9100.0
2014-10-02 11:35:00,75.93,75.93,75.77,75.82,8100.0,49.2692,49.2692,49.1653,49.1978,8100.0
2014-10-02 11:40:00,75.83,75.83,75.58,75.63,11100.0,49.2043,49.2043,49.0421,49.0745,11100.0
2014-10-02 11:45:00,75.65,75.78,75.64,75.78,22100.0,49.0875,49.1718,49.081,49.1718,22100.0
2014-10-02 11:50:00,75.78,75.92,75.77,75.92,12900.0,49.1718,49.2627,49.1653,49.2627,12900.0
2014-10-02 11:55:00,75.93,75.96,75.88,75.89,4400.0,49.2692,49.2886,49.2367,49.2432,4400.0
2014-10-02 12:00:00,75.94,76.03,75.94,75.96,7200.0,49.2757,49.3341,49.2757,49.2886,7200.0
2014-10-02 12:05:00,75.96,76.06,75.96,76.01,10700.0,49.2886,49.3535,49.2886,49.3211,10700.0
2014-10-02 12:10:00,76.01,76.02,75.98,76.01,18400.0,49.3211,49.3276,49.3016,49.3211,18400.0
2014-10-02 12:15:00,76.02,76.08,75.98,76.01,13000.0,49.3276,49.3665,49.3016,49.3211,13000.0
2014-10-02 12:20:00,76.03,76.04,75.94,76.0,29700.0,49.3341,49.3405,49.2757,49.3146,29700.0
2014-10-02 12:25:00,75.99,76.0,75.94,75.95,28200.0,49.3081,49.3146,49.2757,49.2821,28200.0
2014-10-02 12:30:00,75.95,75.99,75.89,75.97,25100.0,49.2821,49.3081,49.2432,49.2951,25100.0
2014-10-02 12:35:00,75.97,76.04,75.97,76.04,30300.0,49.2951,49.3405,49.2951,49.3405,30300.0
2014-10-02 12:40:00,76.03,76.22,76.02,76.2,19300.0,49.3341,49.4573,49.3276,49.4444,19300.0
2014-10-02 12:45:00,76.19,76.23,76.17,76.21,4600.0,49.4379,49.4638,49.4249,49.4509,4600.0
2014-10-02 12:50:00,76.2,76.38,76.2,76.37,13900.0,49.4444,49.5612,49.4444,49.5547,13900.0
2014-10-02 12:55:00,76.38,76.38,76.32,76.38,11700.0,49.5612,49.5612,49.5222,49.5612,11700.0
2014-10-02 13:00:00,76.37,76.38,76.31,76.38,5900.0,49.5547,49.5612,49.5157,49.5612,5900.0
2014-10-02 13:05:00,76.37,76.38,76.31,76.38,2600.0,49.5547,49.5612,49.5157,49.5612,2600.0
2014-10-02 13:10:00,76.35,76.38,76.35,76.38,27300.0,49.5417,49.5612,49.5417,49.5612,27300.0
2014-10-02 13:15:00,76.38,76.49,76.37,76.49,35500.0,49.5612,49.6325,49.5547,49.6325,35500.0
2014-10-02 13:20:00,76.48,76.55,76.41,76.5,10800.0,49.626,49.6715,49.5806,49.639,10800.0
2014-10-02 13:25:00,76.52,76.61,76.52,76.58,7200.0,49.652,49.7104,49.652,49.6909,7200.0
2014-10-02 13:30:00,76.6,76.74,76.6,76.67,8500.0,49.7039,49.7948,49.7039,49.7493,8500.0
2014-10-02 13:35:00,76.66,76.67,76.56,76.59,10100.0,49.7428,49.7493,49.678,49.6974,10100.0
2014-10-02 13:40:00,76.57,76.62,76.54,76.62,5700.0,49.6844,49.7169,49.665,49.7169,5700.0
2014-10-02 13:45:00,76.64,76.73,76.64,76.66,9000.0,49.7299,49.7883,49.7299,49.7428,9000.0
2014-10-02 13:50:00,76.68,76.82,76.68,76.82,6800.0,49.7558,49.8467,49.7558,49.8467,6800.0
2014-10-02 13:55:00,76.84,76.84,76.75,76.75,6100.0,49.8596,49.8596,49.8012,49.8012,6100.0
2014-10-02 14:00:00,76.75,76.79,76.73,76.76,13500.0,49.8012,49.8272,49.7883,49.8077,13500.0
2014-10-02 14:05:00,76.75,76.84,76.73,76.84,10500.0,49.8012,49.8596,49.7883,49.8596,10500.0
2014-10-02 14:10:00,76.83,76.85,76.78,76.84,7800.0,49.8532,49.8661,49.8207,49.8596,7800.0
2014-10-02 14:15:00,76.84,76.84,76.74,76.74,4100.0,49.8596,49.8596,49.7948,49.7948,4100.0
2014-10-02 14:20:00,76.74,76.75,76.63,76.68,8200.0,49.7948,49.8012,49.7234,49.7558,8200.0
2014-10-02 14:25:00,76.67,76.8,76.67,76.8,8200.0,49.7493,49.8337,49.7493,49.8337,8200.0
2014-10-02 14:30:00,76.8,76.8,76.67,76.67,8600.0,49.8337,49.8337,49.7493,49.7493,8600.0
2014-10-02 14:35:00,76.67,76.73,76.63,76.69,5100.0,49.7493,49.7883,49.7234,49.7623,5100.0
2014-10-02 14:40:00,76.69,76.76,76.67,76.76,7700.0,49.7623,49.8077,49.7493,49.8077,7700.0
2014-10-02 14:45:00,76.76,76.82,76.75,76.78,27000.0,49.8077,49.8467,49.8012,49.8207,27000.0
2014-10-02 14:50:00,76.78,76.9,76.76,76.89,5600.0,49.8207,49.8986,49.8077,49.8921,5600.0
2014-10-02 14:55:00,76.88,76.88,76.81,76.81,6400.0,49.8856,49.8856,49.8402,49.8402,6400.0
2014-10-02 15:00:00,76.81,76.82,76.73,76.8,12800.0,49.8402,49.8467,49.7883,49.8337,12800.0
2014-10-02 15:05:00,76.8,76.83,76.73,76.76,14500.0,49.8337,49.8532,49.7883,49.8077,14500.0
2014-10-02 15:10:00,76.76,76.84,76.76,76.79,8900.0,49.8077,49.8596,49.8077,49.8272,8900.0
2014-10-02 15:15:00,76.79,76.79,76.58,76.6,11200.0,49.8272,49.8272,49.6909,49.7039,11200.0
2014-10-02 15:20:00,76.6,76.65,76.58,76.6,9900.0,49.7039,49.7364,49.6909,49.7039,9900.0
2014-10-02 15:25:00,76.6,76.65,76.59,76.63,7800.0,49.7039,49.7364,49.6974,49.7234,7800.0
2014-10-02 15:30:00,76.62,76.65,76.56,76.6,17200.0,49.7169,49.7364,49.678,49.7039,17200.0
2014-10-02 15:35:00,76.6,76.67,76.57,76.67,19700.0,49.7039,49.7493,49.6844,49.7493,19700.0
2014-10-02 15:40:00,76.67,76.73,76.67,76.67,19400.0,49.7493,49.7883,49.7493,49.7493,19400.0
2014-10-02 15:45:00,76.66,76.69,76.6,76.67,29300.0,49.7428,49.7623,49.7039,49.7493,29300.0
2014-10-02 15:50:00,76.68,76.75,76.68,76.72,28500.0,49.7558,49.8012,49.7558,49.7818,28500.0
2014-10-02 15:55:00,76.72,76.75,76.63,76.64,42400.0,49.7818,49.8012,49.7234,49.7299,42400.0
2014-10-03 09:30:00,76.27,76.67,76.12,76.28,70500.0,49.4898,49.7493,49.3925,49.4963,70500.0
2014-10-03 09:35:00,76.26,76.39,76.2,76.2,21900.0,49.4833,49.5677,49.4444,49.4444,21900.0
2014-10-03 09:40:00,76.22,76.4,76.22,76.34,20600.0,49.4573,49.5741,49.4573,49.5352,20600.0
2014-10-03 09:45:00,76.34,76.45,76.28,76.32,28400.0,49.5352,49.6066,49.4963,49.5222,28400.0
2014-10-03 09:50:00,76.34,76.37,76.27,76.37,21700.0,49.5352,49.5547,49.4898,49.5547,21700.0
2014-10-03 09:55:00,76.36,76.44,76.32,76.41,11700.0,49.5482,49.6001,49.5222,49.5806,11700.0
2014-10-03 10:00:00,76.41,76.59,76.41,76.56,15800.0,49.5806,49.6974,49.5806,49.678,15800.0
2014-10-03 10:05:00,76.55,76.63,76.51,76.54,14300.0,49.6715,49.7234,49.6455,49.665,14300.0
2014-10-03 10:10:00,76.52,76.52,76.13,76.13,33900.0,49.652,49.652,49.3989,49.3989,33900.0
2014-10-03 10:15:00,76.13,76.2,75.93,75.98,64600.0,49.3989,49.4444,49.2692,49.3016,64600.0
2014-10-03 10:20:00,75.99,76.1,75.96,75.98,35900.0,49.3081,49.3795,49.2886,49.3016,35900.0
2014-10-03 10:25:00,75.99,76.08,75.94,76.08,11400.0,49.3081,49.3665,49.2757,49.3665,11400.0
2014-10-03 10:30:00,76.08,76.11,76.0,76.05,9500.0,49.3665,49.386,49.3146,49.347,9500.0
2014-10-03 10:35:00,76.04,76.23,76.0,76.21,16200.0,49.3405,49.4638,49.3146,49.4509,16200.0
2014-10-03 10:40:00,76.19,76.19,76.06,76.14,5200.0,49.4379,49.4379,49.3535,49.4054,5200.0
2014-10-03 10:45:00,76.16,76.19,76.1,76.13,8500.0,49.4184,49.4379,49.3795,49.3989,8500.0
2014-10-03 10:50:00,76.13,76.22,76.12,76.22,7800.0,49.3989,49.4573,49.3925,49.4573,7800.0
2014-10-03 10:55:00,76.21,76.32,76.21,76.29,6300.0,49.4509,49.5222,49.4509,49.5028,6300.0
2014-10-03 11:00:00,76.29,76.33,76.26,76.3,14900.0,49.5028,49.5287,49.4833,49.5093,14900.0
2014-10-03 11:05:00,76.28,76.34,76.28,76.34,7200.0,49.4963,49.5352,49.4963,49.5352,7200.0
2014-10-03 11:10:00,76.35,76.35,76.23,76.28,6100.0,49.5417,49.5417,49.4638,49.4963,6100.0
2014-10-03 11:15:00,76.29,76.31,76.21,76.21,5300.0,49.5028,49.5157,49.4509,49.4509,5300.0
2014-10-03 11:20:00,76.22,76.22,76.16,76.16,9600.0,49.4573,49.4573,49.4184,49.4184,9600.0
2014-10-03 11:25:00,76.15,76.22,76.14,76.21,7000.0,49.4119,49.4573,49.4054,49.4509,7000.0
2014-10-03 11:30:00,76.22,76.26,76.2,76.2,7000.0,49.4573,49.4833,49.4444,49.4444,7000.0
2014-10-03 11:35:00,76.21,76.22,76.15,76.19,11600.0,49.4509,49.4573,49.4119,49.4379,11600.0
2014-10-03 11:40:00,76.17,76.17,76.08,76.08,8600.0,49.4249,49.4249,49.3665,49.3665,8600.0
2014-10-03 11:45:00,76.09,76.09,75.99,76.0,5600.0,49.373,49.373,49.3081,49.3146,5600.0
2014-10-03 11:50:00,76.0,76.01,75.95,75.97,4800.0,49.3146,49.3211,49.2821,49.2951,4800.0
2014-10-03 11:55:00,75.97,76.05,75.97,76.01,12200.0,49.2951,49.347,49.2951,49.3211,12200.0
2014-10-03 12:00:00,76.01,76.01,75.94,75.98,26500.0,49.3211,49.3211,49.2757,49.3016,26500.0
2014-10-03 12:05:00,75.97,76.01,75.94,76.0,28100.0,49.2951,49.3211,49.2757,49.3146,28100.0
2014-10-03 12:10:00,76.02,76.09,75.99,76.02,13600.0,49.3276,49.373,49.3081,49.3276,13600.0
2014-10-03 12:15:00,76.0,76.03,76.0,76.0,4300.0,49.3146,49.3341,49.3146,49.3146,4300.0
2014-10-03 12:20:00,76.0,76.02,75.97,75.99,13100.0,49.3146,49.3276,49.2951,49.3081,13100.0
2014-10-03 12:25:00,76.0,76.06,76.0,76.06,4700.0,49.3146,49.3535,49.3146,49.3535,4700.0
2014-10-03 12:30:00,76.06,76.09,76.01,76.06,11700.0,49.3535,49.373,49.3211,49.3535,11700.0
2014-10-03 12:35:00,76.05,76.16,76.05,76.14,12200.0,49.347,49.4184,49.347,49.4054,12200.0
2014-10-03 12:40:00,76.15,76.16,76.06,76.13,15300.0,49.4119,49.4184,49.3535,49.3989,15300.0
2014-10-03 12:45:00,76.12,76.13,76.09,76.09,7200.0,49.3925,49.3989,49.373,49.373,7200.0
2014-10-03 12:50:00,76.1,76.1,76.03,76.06,6900.0,49.3795,49.3795,49.3341,49.3535,6900.0
2014-10-03 12:55:00,76.07,76.11,76.07,76.09,5300.0,49.36,49.386,49.36,49.373,5300.0
2014-10-03 13:00:00,76.09,76.12,76.06,76.06,5600.0,49.373,49.3925,49.3535,49.3535,5600.0
2014-10-03 13:05:00,76.06,76.08,76.03,76.04,13200.0,49.3535,49.3665,49.3341,49.3405,13200.0
2014-10-03 13:10:00,76.04,76.11,76.04,76.05,5700.0,49.3405,49.386,49.3405,49.347,5700.0
2014-10-03 13:15:00,76.04,76.08,76.03,76.07,4300.0,49.3405,49.3665,49.3341,49.36,4300.0
2014-10-03 13:20:00,76.08,76.13,76.08,76.1,6100.0,49.3665,49.3989,49.3665,49.3795,6100.0
2014-10-03 13:25:00,76.11,76.12,76.09,76.12,2800.0,49.386,49.3925,49.373,49.3925,2800.0
2014-10-03 13:30:00,76.11,76.15,76.1,76.1,11000.0,49.386,49.4119,49.3795,49.3795,11000.0
2014-10-03 13:35:00,76.07,76.1,76.05,76.08,7900.0,49.36,49.3795,49.347,49.3665,7900.0
2014-10-03 13:40:00,76.08,76.1,76.07,76.07,5200.0,49.3665,49.3795,49.36,49.36,5200.0
2014-10-03 13:45:00,76.07,76.1,76.06,76.1,3700.0,49.36,49.3795,49.3535,49.3795,3700.0
2014-10-03 13:50:00,76.11,76.15,76.11,76.15,6400.0,49.386,49.4119,49.386,49.4119,6400.0
2014-10-03 13:55:00,76.16,76.22,76.16,76.22,5500.0,49.4184,49.4573,49.4184,49.4573,5500.0
2014-10-03 14:00:00,76.22,76.27,76.22,76.27,5200.0,49.4573,49.4898,49.4573,49.4898,5200.0
2014-10-03 14:05:00,76.27,76.3,76.23,76.23,7200.0,49.4898,49.5093,49.4638,49.4638,7200.0
2014-10-03 14:10:00,76.23,76.25,76.16,76.23,13700.0,49.4638,49.4768,49.4184,49.4638,13700.0
2014-10-03 14:15:00,76.22,76.29,76.22,76.27,5400.0,49.4573,49.5028,49.4573,49.4898,5400.0
2014-10-03 14:20:00,76.27,76.35,76.27,76.33,4500.0,49.4898,49.5417,49.4898,49.5287,4500.0
2014-10-03 14:25:00,76.33,76.39,76.33,76.35,4000.0,49.5287,49.5677,49.5287,49.5417,4000.0
2014-10-03 14:30:00,76.35,76.44,76.35,76.44,4900.0,49.5417,49.6001,49.5417,49.6001,4900.0
2014-10-03 14:35:00,76.44,76.46,76.43,76.43,5400.0,49.6001,49.6131,49.5936,49.5936,5400.0
2014-10-03 14:40:00,76.44,76.46,76.4,76.4,7800.0,49.6001,49.6131,49.5741,49.5741,7800.0
2014-10-03 14:45:00,76.4,76.44,76.4,76.41,8900.0,49.5741,49.6001,49.5741,49.5806,8900.0
2014-10-03 14:50:00,76.41,76.45,76.41,76.42,5200.0,49.5806,49.6066,49.5806,49.5871,5200.0
2014-10-03 14:55:00,76.41,76.42,76.39,76.42,5100.0,49.5806,49.5871,49.5677,49.5871,5100.0
2014-10-03 15:00:00,76.42,76.47,76.37,76.47,12100.0,49.5871,49.6196,49.5547,49.6196,12100.0
2014-10-03 15:05:00,76.45,76.45,76.35,76.35,9700.0,49.6066,49.6066,49.5417,49.5417,9700.0
2014-10-03 15:10:00,76.35,76.38,76.3,76.3,12100.0,49.5417,49.5612,49.5093,49.5093,12100.0
2014-10-03 15:15:00,76.33,76.33,76.3,76.32,6700.0,49.5287,49.5287,49.5093,49.5222,6700.0
2014-10-03 15:20:00,76.31,76.36,76.31,76.33,8600.0,49.5157,49.5482,49.5157,49.5287,8600.0
2014-10-03 15:25:00,76.34,76.4,76.33,76.35,11100.0,49.5352,49.5741,49.5287,49.5417,11100.0
2014-10-03 15:30:00,76.36,76.38,76.32,76.34,14600.0,49.5482,49.5612,49.5222,49.5352,14600.0
2014-10-03 15:35:00,76.34,76.34,76.3,76.31,11500.0,49.5352,49.5352,49.5093,49.5157,11500.0
2014-10-03 15:40:00,76.32,76.33,76.25,76.27,22200.0,49.5222,49.5287,49.4768,49.4898,22200.0
2014-10-03 15:45:00,76.28,76.33,76.26,76.33,17900.0,49.4963,49.5287,49.4833,49.5287,17900.0
2014-10-03 15:50:00,76.33,76.38,76.33,76.33,43100.0,49.5287,49.5612,49.5287,49.5287,43100.0
2014-10-03 15:55:00,76.34,76.37,76.21,76.24,48800.0,49.5352,49.5547,49.4509,49.4703,48800.0
2014-10-06 09:30:00,76.62,76.67,76.28,76.28,62700.0,49.7169,49.7493,49.4963,49.4963,62700.0
2014-10-06 09:35:00,76.28,76.5,76.27,76.3,35900.0,49.4963,49.639,49.4898,49.5093,35900.0
2014-10-06 09:40:00,76.35,76.5,76.32,76.47,24900.0,49.5417,49.639,49.5222,49.6196,24900.0
2014-10-06 09:45:00,76.48,76.5,76.44,76.48,18300.0,49.626,49.639,49.6001,49.626,18300.0
2014-10-06 09:50:00,76.5,76.5,76.39,76.49,24700.0,49.639,49.639,49.5677,49.6325,24700.0
2014-10-06 09:55:00,76.48,76.53,76.38,76.41,31000.0,49.626,49.6585,49.5612,49.5806,31000.0
2014-10-06 10:00:00,76.41,76.47,76.28,76.3,12500.0,49.5806,49.6196,49.4963,49.5093,12500.0
2014-10-06 10:05:00,76.27,76.27,76.14,76.17,23300.0,49.4898,49.4898,49.4054,49.4249,23300.0
2014-10-06 10:10:00,76.15,76.19,76.08,76.08,11700.0,49.4119,49.4379,49.3665,49.3665,11700.0
2014-10-06 10:15:00,76.09,76.11,76.04,76.04,10200.0,49.373,49.386,49.3405,49.3405,10200.0
2014-10-06 10:20:00,76.03,76.06,75.96,76.04,13400.0,49.3341,49.3535,49.2886,49.3405,13400.0
2014-10-06 10:25:00,76.05,76.05,75.98,76.0,14700.0,49.347,49.347,49.3016,49.3146,14700.0
2014-10-06 10:30:00,76.0,76.02,75.95,76.0,18300.0,49.3146,49.3276,49.2821,49.3146,18300.0
2014-10-06 10:35:00,76.0,76.04,75.97,76.0,16200.0,49.3146,49.3405,49.2951,49.3146,16200.0
2014-10-06 10:40:00,76.01,76.05,75.96,75.96,9800.0,49.3211,49.347,49.2886,49.2886,9800.0
2014-10-06 10:45:00,75.95,75.95,75.76,75.78,14600.0,49.2821,49.2821,49.1589,49.1718,14600.0
2014-10-06 10:50:00,75.78,75.79,75.54,75.58,30400.0,49.1718,49.1783,49.0161,49.0421,30400.0
2014-10-06 10:55:00,75.6,75.7,75.6,75.69,12400.0,49.055,49.1199,49.055,49.1134,12400.0
2014-10-06 11:00:00,75.69,75.85,75.67,75.85,23300.0,49.1134,49.2173,49.1005,49.2173,23300.0
2014-10-06 11:05:00,75.83,75.95,75.82,75.93,12100.0,49.2043,49.2821,49.1978,49.2692,12100.0
2014-10-06 11:10:00,75.92,75.95,75.82,75.9,8300.0,49.2627,49.2821,49.1978,49.2497,8300.0
2014-10-06 11:15:00,75.89,75.89,75.77,75.82,5600.0,49.2432,49.2432,49.1653,49.1978,5600.0
2014-10-06 11:20:00,75.82,75.85,75.76,75.79,8200.0,49.1978,49.2173,49.1589,49.1783,8200.0
2014-10-06 11:25:00,75.81,75.83,75.7,75.76,17900.0,49.1913,49.2043,49.1199,49.1589,17900.0
2014-10-06 11:30:00,75.78,75.85,75.77,75.82,7000.0,49.1718,49.2173,49.1653,49.1978,7000.0
2014-10-06 11:35:00,75.8,75.83,75.75,75.75,12900.0,49.1848,49.2043,49.1524,49.1524,12900.0
2014-10-06 11:40:00,75.76,75.78,75.6,75.62,8300.0,49.1589,49.1718,49.055,49.068,8300.0
2014-10-06 11:45:00,75.61,75.67,75.57,75.65,11800.0,49.0615,49.1005,49.0356,49.0875,11800.0
2014-10-06 11:50:00,75.67,75.73,75.66,75.72,6500.0,49.1005,49.1394,49.094,49.1329,6500.0
2014-10-06 11:55:00,75.74,75.75,75.7,75.73,5000.0,49.1459,49.1524,49.1199,49.1394,5000.0
2014-10-06 12:00:00,75.77,75.84,75.76,75.84,4400.0,49.1653,49.2108,49.1589,49.2108,4400.0
2014-10-06 12:05:00,75.82,75.9,75.82,75.86,4800.0,49.1978,49.2497,49.1978,49.2237,4800.0
2014-10-06 12:10:00,75.83,75.84,75.78,75.82,6800.0,49.2043,49.2108,49.1718,49.1978,6800.0
2014-10-06 12:15:00,75.82,75.95,75.82,75.95,15300.0,49.1978,49.2821,49.1978,49.2821,15300.0
2014-10-06 12:20:00,75.97,75.97,75.91,75.92,13500.0,49.2951,49.2951,49.2562,49.2627,13500.0
2014-10-06 12:25:00,75.92,75.97,75.89,75.89,8500.0,49.2627,49.2951,49.2432,49.2432,8500.0
2014-10-06 12:30:00,75.88,75.89,75.82,75.89,3200.0,49.2367,49.2432,49.1978,49.2432,3200.0
2014-10-06 12:35:00,75.88,75.88,75.77,75.79,4400.0,49.2367,49.2367,49.1653,49.1783,4400.0
2014-10-06 12:40:00,75.79,75.83,75.69,75.69,5800.0,49.1783,49.2043,49.1134,49.1134,5800.0
2014-10-06 12:45:00,75.68,75.68,75.62,75.67,4200.0,49.1069,49.1069,49.068,49.1005,4200.0
2014-10-06 12:50:00,75.68,75.75,75.65,75.71,4800.0,49.1069,49.1524,49.0875,49.1264,4800.0
2014-10-06 12:55:00,75.71,75.78,75.67,75.72,5300.0,49.1264,49.1718,49.1005,49.1329,5300.0
2014-10-06 13:00:00,75.71,75.78,75.68,75.78,3300.0,49.1264,49.1718,49.1069,49.1718,3300.0
2014-10-06 13:05:00,75.82,75.89,75.8,75.83,17800.0,49.1978,49.2432,49.1848,49.2043,17800.0
2014-10-06 13:10:00,75.85,75.87,75.82,75.83,6900.0,49.2173,49.2302,49.1978,49.2043,6900.0
2014-10-06 13:15:00,75.82,75.88,75.82,75.83,10100.0,49.1978,49.2367,49.1978,49.2043,10100.0
2014-10-06 13:20:00,75.84,75.85,75.81,75.82,6100.0,49.2108,49.2173,49.1913,49.1978,6100.0
2014-10-06 13:25:00,75.87,75.87,75.83,75.84,3700.0,49.2302,49.2302,49.2043,49.2108,3700.0
2014-10-06 13:30:00,75.86,75.89,75.8,75.87,9100.0,49.2237,49.2432,49.1848,49.2302,9100.0
2014-10-06 13:35:00,75.87,75.89,75.84,75.88,4100.0,49.2302,49.2432,49.2108,49.2367,4100.0
2014-10-06 13:40:00,75.9,75.9,75.85,75.85,1900.0,49.2497,49.2497,49.2173,49.2173,1900.0
2014-10-06 13:45:00,75.85,75.86,75.83,75.83,4300.0,49.2173,49.2237,49.2043,49.2043,4300.0
2014-10-06 13:50:00,75.82,75.86,75.8,75.86,5000.0,49.1978,49.2237,49.1848,49.2237,5000.0
2014-10-06 13:55:00,75.87,75.87,75.81,75.83,4900.0,49.2302,49.2302,49.1913,49.2043,4900.0
2014-10-06 14:00:00,75.82,75.89,75.81,75.85,4900.0,49.1978,49.2432,49.1913,49.2173,4900.0
2014-10-06 14:05:00,75.85,75.93,75.85,75.87,10200.0,49.2173,49.2692,49.2173,49.2302,10200.0
2014-10-06 14:10:00,75.87,75.97,75.87,75.96,9800.0,49.2302,49.2951,49.2302,49.2886,9800.0
2014-10-06 14:15:00,75.96,76.09,75.96,76.08,7200.0,49.2886,49.373,49.2886,49.3665,7200.0
2014-10-06 14:20:00,76.09,76.25,76.09,76.24,19000.0,49.373,49.4768,49.373,49.4703,19000.0
2014-10-06 14:25:00,76.24,76.25,76.09,76.1,8100.0,49.4703,49.4768,49.373,49.3795,8100.0
2014-10-06 14:30:00,76.08,76.11,76.05,76.1,23500.0,49.3665,49.386,49.347,49.3795,23500.0
2014-10-06 14:35:00,76.1,76.16,76.1,76.14,9700.0,49.3795,49.4184,49.3795,49.4054,9700.0
2014-10-06 14:40:00,76.14,76.17,76.06,76.17,12700.0,49.4054,49.4249,49.3535,49.4249,12700.0
2014-10-06 14:45:00,76.18,76.18,76.09,76.1,3700.0,49.4314,49.4314,49.373,49.3795,3700.0
2014-10-06 14:50:00,76.09,76.11,76.01,76.03,17100.0,49.373,49.386,49.3211,49.3341,17100.0
2014-10-06 14:55:00,76.01,76.03,75.98,75.98,9700.0,49.3211,49.3341,49.3016,49.3016,9700.0
2014-10-06 15:00:00,75.98,76.0,75.91,75.92,10700.0,49.3016,49.3146,49.2562,49.2627,10700.0
2014-10-06 15:05:00,75.92,75.98,75.91,75.93,14300.0,49.2627,49.3016,49.2562,49.2692,14300.0
2014-10-06 15:10:00,75.92,75.92,75.88,75.89,12100.0,49.2627,49.2627,49.2367,49.2432,12100.0
2014-10-06 15:15:00,75.9,76.0,75.9,76.0,17700.0,49.2497,49.3146,49.2497,49.3146,17700.0
2014-10-06 15:20:00,75.99,76.06,75.93,76.05,28100.0,49.3081,49.3535,49.2692,49.347,28100.0
2014-10-06 15:25:00,76.06,76.07,76.01,76.02,10600.0,49.3535,49.36,49.3211,49.3276,10600.0
2014-10-06 15:30:00,76.02,76.03,75.96,76.02,21200.0,49.3276,49.3341,49.2886,49.3276,21200.0
2014-10-06 15:35:00,76.02,76.02,75.93,75.99,28000.0,49.3276,49.3276,49.2692,49.3081,28000.0
2014-10-06 15:40:00,75.99,76.0,75.89,75.91,54600.0,49.3081,49.3146,49.2432,49.2562,54600.0
2014-10-06 15:45:00,75.9,75.91,75.83,75.84,34300.0,49.2497,49.2562,49.2043,49.2108,34300.0
2014-10-06 15:50:00,75.84,75.9,75.79,75.89,133600.0,49.2108,49.2497,49.1783,49.2432,133600.0
2014-10-06 15:55:00,75.9,76.01,75.89,76.0,83100.0,49.2497,49.3211,49.2432,49.3146,83100.0
2014-10-07 09:30:00,75.59,75.75,75.53,75.7,48700.0,49.0485,49.1524,49.0096,49.1199,48700.0
2014-10-07 09:35:00,75.72,75.77,75.63,75.63,42200.0,49.1329,49.1653,49.0745,49.0745,42200.0
2014-10-07 09:40:00,75.64,75.64,75.46,75.48,20900.0,49.081,49.081,48.9642,48.9772,20900.0
2014-10-07 09:45:00,75.44,75.5,75.32,75.47,19900.0,48.9512,48.9902,48.8734,48.9707,19900.0
2014-10-07 09:50:00,75.45,75.47,75.33,75.34,18200.0,48.9577,48.9707,48.8798,48.8863,18200.0
2014-10-07 09:55:00,75.35,75.56,75.35,75.56,59900.0,48.8928,49.0291,48.8928,49.0291,59900.0
2014-10-07 10:00:00,75.57,75.78,75.57,75.66,32300.0,49.0356,49.1718,49.0356,49.094,32300.0
2014-10-07 10:05:00,75.64,76.0,75.63,75.96,48300.0,49.081,49.3146,49.0745,49.2886,48300.0
2014-10-07 10:10:00,75.96,76.09,75.92,76.05,12400.0,49.2886,49.373,49.2627,49.347,12400.0
2014-10-07 10:15:00,76.07,76.12,75.97,75.99,16200.0,49.36,49.3925,49.2951,49.3081,16200.0
2014-10-07 10:20:00,76.0,76.0,75.88,75.92,30100.0,49.3146,49.3146,49.2367,49.2627,30100.0
2014-10-07 10:25:00,75.94,76.0,75.86,75.97,27300.0,49.2757,49.3146,49.2237,49.2951,27300.0
2014-10-07 10:30:00,75.99,76.1,75.99,76.05,21200.0,49.3081,49.3795,49.3081,49.347,21200.0
2014-10-07 10:35:00,76.07,76.11,75.99,76.0,21400.0,49.36,49.386,49.3081,49.3146,21400.0
2014-10-07 10:40:00,75.99,76.05,75.99,76.03,13000.0,49.3081,49.347,49.3081,49.3341,13000.0
2014-10-07 10:45:00,76.04,76.13,76.0,76.02,13900.0,49.3405,49.3989,49.3146,49.3276,13900.0
2014-10-07 10:50:00,76.03,76.05,75.96,75.96,15800.0,49.3341,49.347,49.2886,49.2886,15800.0
2014-10-07 10:55:00,75.97,75.98,75.83,75.86,18800.0,49.2951,49.3016,49.2043,49.2237,18800.0
2014-10-07 11:00:00,75.85,75.86,75.74,75.77,31900.0,49.2173,49.2237,49.1459,49.1653,31900.0
2014-10-07 11:05:00,75.78,75.93,75.77,75.9,29500.0,49.1718,49.2692,49.1653,49.2497,29500.0
2014-10-07 11:10:00,75.91,75.99,75.89,75.94,26300.0,49.2562,49.3081,49.2432,49.2757,26300.0
2014-10-07 11:15:00,75.92,75.92,75.82,75.84,7000.0,49.2627,49.2627,49.1978,49.2108,7000.0
2014-10-07 11:20:00,75.88,75.92,75.84,75.86,5400.0,49.2367,49.2627,49.2108,49.2237,5400.0
2014-10-07 11:25:00,75.86,75.86,75.8,75.83,7500.0,49.2237,49.2237,49.1848,49.2043,7500.0
2014-10-07 11:30:00,75.82,75.91,75.77,75.89,15700.0,49.1978,49.2562,49.1653,49.2432,15700.0
2014-10-07 11:35:00,75.9,75.9,75.81,75.81,18900.0,49.2497,49.2497,49.1913,49.1913,18900.0
2014-10-07 11:40:00,75.8,75.9,75.78,75.88,8300.0,49.1848,49.2497,49.1718,49.2367,8300.0
2014-10-07 11:45:00,75.87,75.94,75.87,75.94,5700.0,49.2302,49.2757,49.2302,49.2757,5700.0
2014-10-07 11:50:00,75.92,76.04,75.89,76.02,5900.0,49.2627,49.3405,49.2432,49.3276,5900.0
2014-10-07 11:55:00,76.01,76.08,76.0,76.03,10300.0,49.3211,49.3665,49.3146,49.3341,10300.0
2014-10-07 12:00:00,76.01,76.05,75.98,76.02,9100.0,49.3211,49.347,49.3016,49.3276,9100.0
2014-10-07 12:05:00,76.04,76.09,76.02,76.08,7100.0,49.3405,49.373,49.3276,49.3665,7100.0
2014-10-07 12:10:00,76.09,76.15,76.07,76.11,9100.0,49.373,49.4119,49.36,49.386,9100.0
2014-10-07 12:15:00,76.11,76.14,76.06,76.09,3800.0,49.386,49.4054,49.3535,49.373,3800.0
2014-10-07 12:20:00,76.12,76.15,76.02,76.02,6700.0,49.3925,49.4119,49.3276,49.3276,6700.0
2014-10-07 12:25:00,76.02,76.04,76.0,76.01,8400.0,49.3276,49.3405,49.3146,49.3211,8400.0
2014-10-07 12:30:00,76.02,76.02,75.93,75.93,18200.0,49.3276,49.3276,49.2692,49.2692,18200.0
2014-10-07 12:35:00,75.94,75.97,75.88,75.97,8400.0,49.2757,49.2951,49.2367,49.2951,8400.0
2014-10-07 12:40:00,75.97,75.97,75.88,75.92,11000.0,49.2951,49.2951,49.2367,49.2627,11000.0
2014-10-07 12:45:00,75.93,75.95,75.87,75.88,9300.0,49.2692,49.2821,49.2302,49.2367,9300.0
2014-10-07 12:50:00,75.88,75.96,75.85,75.91,8300.0,49.2367,49.2886,49.2173,49.2562,8300.0
2014-10-07 12:55:00,75.92,75.92,75.86,75.89,6700.0,49.2627,49.2627,49.2237,49.2432,6700.0
2014-10-07 13:00:00,75.92,75.95,75.79,75.95,14900.0,49.2627,49.2821,49.1783,49.2821,14900.0
2014-10-07 13:05:00,75.92,75.93,75.83,75.9,14700.0,49.2627,49.2692,49.2043,49.2497,14700.0
2014-10-07 13:10:00,75.9,75.97,75.89,75.94,12000.0,49.2497,49.2951,49.2432,49.2757,12000.0
2014-10-07 13:15:00,75.99,76.01,75.92,75.94,4500.0,49.3081,49.3211,49.2627,49.2757,4500.0
2014-10-07 13:20:00,75.95,75.99,75.92,75.93,5000.0,49.2821,49.3081,49.2627,49.2692,5000.0
2014-10-07 13:25:00,75.93,75.98,75.91,75.98,3800.0,49.2692,49.3016,49.2562,49.3016,3800.0
2014-10-07 13:30:00,76.01,76.01,75.88,75.88,5400.0,49.3211,49.3211,49.2367,49.2367,5400.0
2014-10-07 13:35:00,75.88,75.97,75.85,75.87,21800.0,49.2367,49.2951,49.2173,49.2302,21800.0
2014-10-07 13:40:00,75.88,75.95,75.88,75.88,12200.0,49.2367,49.2821,49.2367,49.2367,12200.0
2014-10-07 13:45:00,75.88,75.89,75.82,75.87,36700.0,49.2367,49.2432,49.1978,49.2302,36700.0
2014-10-07 13:50:00,75.89,75.95,75.87,75.91,10300.0,49.2432,49.2821,49.2302,49.2562,10300.0
2014-10-07 13:55:00,75.91,75.91,75.85,75.85,4300.0,49.2562,49.2562,49.2173,49.2173,4300.0
2014-10-07 14:00:00,75.85,75.88,75.78,75.83,7800.0,49.2173,49.2367,49.1718,49.2043,7800.0
2014-10-07 14:05:00,75.83,75.87,75.83,75.85,16600.0,49.2043,49.2302,49.2043,49.2173,16600.0
2014-10-07 14:10:00,75.83,75.85,75.78,75.83,25900.0,49.2043,49.2173,49.1718,49.2043,25900.0
2014-10-07 14:15:00,75.84,75.86,75.8,75.85,8700.0,49.2108,49.2237,49.1848,49.2173,8700.0
2014-10-07 14:20:00,75.85,75.86,75.73,75.75,8300.0,49.2173,49.2237,49.1394,49.1524,8300.0
2014-10-07 14:25:00,75.75,75.77,75.65,75.67,13400.0,49.1524,49.1653,49.0875,49.1005,13400.0
2014-10-07 14:30:00,75.67,75.69,75.6,75.66,6500.0,49.1005,49.1134,49.055,49.094,6500.0
2014-10-07 14:35:00,75.65,75.7,75.62,75.68,15000.0,49.0875,49.1199,49.068,49.1069,15000.0
2014-10-07 14:40:00,75.67,75.81,75.66,75.81,21300.0,49.1005,49.1913,49.094,49.1913,21300.0
2014-10-07 14:45:00,75.81,75.87,75.79,75.79,13400.0,49.1913,49.2302,49.1783,49.1783,13400.0
2014-10-07 14:50:00,75.77,75.82,75.74,75.75,12800.0,49.1653,49.1978,49.1459,49.1524,12800.0
2014-10-07 14:55:00,75.75,75.81,75.73,75.73,13500.0,49.1524,49.1913,49.1394,49.1394,13500.0
2014-10-07 15:00:00,75.71,75.81,75.67,75.71,19100.0,49.1264,49.1913,49.1005,49.1264,19100.0
2014-10-07 15:05:00,75.71,75.71,75.61,75.65,18500.0,49.1264,49.1264,49.0615,49.0875,18500.0
2014-10-07 15:10:00,75.64,75.65,75.51,75.52,26100.0,49.081,49.0875,48.9966,49.0031,26100.0
2014-10-07 15:15:00,75.52,75.52,75.35,75.38,24600.0,49.0031,49.0031,48.8928,48.9123,24600.0
2014-10-07 15:20:00,75.35,75.42,75.32,75.34,21300.0,48.8928,48.9382,48.8734,48.8863,21300.0
2014-10-07 15:25:00,75.35,75.5,75.35,75.5,50000.0,48.8928,48.9902,48.8928,48.9902,50000.0
2014-10-07 15:30:00,75.48,75.58,75.47,75.52,20900.0,48.9772,49.0421,48.9707,49.0031,20900.0
2014-10-07 15:35:00,75.54,75.55,75.42,75.42,22000.0,49.0161,49.0226,48.9382,48.9382,22000.0
2014-10-07 15:40:00,75.43,75.48,75.4,75.43,24400.0,48.9447,48.9772,48.9253,48.9447,24400.0
2014-10-07 15:45:00,75.43,75.48,75.42,75.47,42300.0,48.9447,48.9772,48.9382,48.9707,42300.0
2014-10-07 15:50:00,75.47,75.53,75.45,75.51,174000.0,48.9707,49.0096,48.9577,48.9966,174000.0
2014-10-07 15:55:00,75.51,75.61,75.49,75.5,288800.0,48.9966,49.0615,48.9837,48.9902,288800.0
2014-10-08 09:30:00,75.75,75.86,75.3,75.4,149600.0,49.1524,49.2237,48.8604,48.9253,149600.0
2014-10-08 09:35:00,75.4,75.43,75.22,75.38,35600.0,48.9253,48.9447,48.8085,48.9123,35600.0
2014-10-08 09:40:00,75.39,75.67,75.17,75.67,86300.0,48.9188,49.1005,48.776,49.1005,86300.0
2014-10-08 09:45:00,75.67,75.7,75.53,75.6,16000.0,49.1005,49.1199,49.0096,49.055,16000.0
2014-10-08 09:50:00,75.62,75.71,75.56,75.61,27200.0,49.068,49.1264,49.0291,49.0615,27200.0
2014-10-08 09:55:00,75.6,75.61,75.47,75.5,46000.0,49.055,49.0615,48.9707,48.9902,46000.0
2014-10-08 10:00:00,75.49,75.6,75.45,75.59,54800.0,48.9837,49.055,48.9577,49.0485,54800.0
2014-10-08 10:05:00,75.59,75.61,75.45,75.54,26600.0,49.0485,49.0615,48.9577,49.0161,26600.0
2014-10-08 10:10:00,75.55,75.67,75.51,75.67,50800.0,49.0226,49.1005,48.9966,49.1005,50800.0
2014-10-08 10:15:00,75.67,75.75,75.62,75.71,35500.0,49.1005,49.1524,49.068,49.1264,35500.0
2014-10-08 10:20:00,75.68,75.72,75.6,75.6,42300.0,49.1069,49.1329,49.055,49.055,42300.0
2014-10-08 10:25:00,75.58,75.7,75.58,75.66,61200.0,49.0421,49.1199,49.0421,49.094,61200.0
2014-10-08 10:30:00,75.67,75.69,75.56,75.67,18300.0,49.1005,49.1134,49.0291,49.1005,18300.0
2014-10-08 10:35:00,75.68,75.68,75.53,75.58,23100.0,49.1069,49.1069,49.0096,49.0421,23100.0
2014-10-08 10:40:00,75.56,75.62,75.5,75.55,57200.0,49.0291,49.068,48.9902,49.0226,57200.0
2014-10-08 10:45:00,75.55,75.58,75.53,75.56,28900.0,49.0226,49.0421,49.0096,49.0291,28900.0
2014-10-08 10:50:00,75.54,75.61,75.51,75.53,25400.0,49.0161,49.0615,48.9966,49.0096,25400.0
2014-10-08 10:55:00,75.52,75.68,75.52,75.66,11800.0,49.0031,49.1069,49.0031,49.094,11800.0
2014-10-08 11:00:00,75.63,75.65,75.54,75.57,4800.0,49.0745,49.0875,49.0161,49.0356,4800.0
2014-10-08 11:05:00,75.57,75.69,75.57,75.66,21700.0,49.0356,49.1134,49.0356,49.094,21700.0
2014-10-08 11:10:00,75.68,75.76,75.67,75.7,23300.0,49.1069,49.1589,49.1005,49.1199,23300.0
2014-10-08 11:15:00,75.7,75.7,75.56,75.58,9100.0,49.1199,49.1199,49.0291,49.0421,9100.0
2014-10-08 11:20:00,75.59,75.71,75.57,75.68,25100.0,49.0485,49.1264,49.0356,49.1069,25100.0
2014-10-08 11:25:00,75.66,75.71,75.62,75.68,26600.0,49.094,49.1264,49.068,49.1069,26600.0
2014-10-08 11:30:00,75.66,75.71,75.64,75.67,67800.0,49.094,49.1264,49.081,49.1005,67800.0
2014-10-08 11:35:00,75.66,75.74,75.62,75.66,43900.0,49.094,49.1459,49.068,49.094,43900.0
2014-10-08 11:40:00,75.65,75.72,75.64,75.7,36200.0,49.0875,49.1329,49.081,49.1199,36200.0
2014-10-08 11:45:00,75.69,75.71,75.64,75.65,25600.0,49.1134,49.1264,49.081,49.0875,25600.0
2014-10-08 11:50:00,75.65,75.7,75.64,75.66,63100.0,49.0875,49.1199,49.081,49.094,63100.0
2014-10-08 11:55:00,75.66,75.68,75.55,75.68,14600.0,49.094,49.1069,49.0226,49.1069,14600.0
2014-10-08 12:00:00,75.66,75.68,75.58,75.58,12100.0,49.094,49.1069,49.0421,49.0421,12100.0
2014-10-08 12:05:00,75.57,75.6,75.52,75.52,3900.0,49.0356,49.055,49.0031,49.0031,3900.0
2014-10-08 12:10:00,75.58,75.68,75.57,75.65,55300.0,49.0421,49.1069,49.0356,49.0875,55300.0
2014-10-08 12:15:00,75.63,75.69,75.63,75.64,9100.0,49.0745,49.1134,49.0745,49.081,9100.0
2014-10-08 12:20:00,75.64,75.66,75.63,75.66,3500.0,49.081,49.094,49.0745,49.094,3500.0
2014-10-08 12:25:00,75.67,75.69,75.6,75.6,11300.0,49.1005,49.1134,49.055,49.055,11300.0
2014-10-08 12:30:00,75.63,75.63,75.59,75.59,1000.0,49.0745,49.0745,49.0485,49.0485,1000.0
2014-10-08 12:35:00,75.63,75.68,75.61,75.64,33800.0,49.0745,49.1069,49.0615,49.081,33800.0
2014-10-08 12:40:00,75.63,75.66,75.6,75.63,4200.0,49.0745,49.094,49.055,49.0745,4200.0
2014-10-08 12:45:00,75.62,75.65,75.59,75.65,12000.0,49.068,49.0875,49.0485,49.0875,12000.0
2014-10-08 12:50:00,75.65,75.66,75.6,75.6,21100.0,49.0875,49.094,49.055,49.055,21100.0
2014-10-08 12:55:00,75.6,75.62,75.49,75.53,59100.0,49.055,49.068,48.9837,49.0096,59100.0
2014-10-08 13:00:00,75.54,75.66,75.52,75.63,16000.0,49.0161,49.094,49.0031,49.0745,16000.0
2014-10-08 13:05:00,75.62,75.65,75.61,75.62,3600.0,49.068,49.0875,49.0615,49.068,3600.0
2014-10-08 13:10:00,75.64,75.65,75.61,75.61,6300.0,49.081,49.0875,49.0615,49.0615,6300.0
2014-10-08 13:15:00,75.65,75.66,75.61,75.61,5200.0,49.0875,49.094,49.0615,49.0615,5200.0
2014-10-08 13:20:00,75.6,75.65,75.58,75.62,4600.0,49.055,49.0875,49.0421,49.068,4600.0
2014-10-08 13:25:00,75.63,75.65,75.56,75.56,6000.0,49.0745,49.0875,49.0291,49.0291,6000.0
2014-10-08 13:30:00,75.6,75.67,75.57,75.63,62400.0,49.055,49.1005,49.0356,49.0745,62400.0
2014-10-08 13:35:00,75.63,75.64,75.6,75.62,12100.0,49.0745,49.081,49.055,49.068,12100.0
2014-10-08 13:40:00,75.61,75.68,75.59,75.67,33500.0,49.0615,49.1069,49.0485,49.1005,33500.0
2014-10-08 13:45:00,75.67,75.74,75.67,75.73,69300.0,49.1005,49.1459,49.1005,49.1394,69300.0
2014-10-08 13:50:00,75.73,75.75,75.7,75.72,28800.0,49.1394,49.1524,49.1199,49.1329,28800.0
2014-10-08 13:55:00,75.72,75.72,75.69,75.69,8600.0,49.1329,49.1329,49.1134,49.1134,8600.0
2014-10-08 14:00:00,75.72,75.77,75.65,75.75,71200.0,49.1329,49.1653,49.0875,49.1524,71200.0
2014-10-08 14:05:00,75.75,75.78,75.73,75.77,30200.0,49.1524,49.1718,49.1394,49.1653,30200.0
2014-10-08 14:10:00,75.77,75.82,75.76,75.78,45600.0,49.1653,49.1978,49.1589,49.1718,45600.0
2014-10-08 14:15:00,75.79,75.81,75.75,75.8,41900.0,49.1783,49.1913,49.1524,49.1848,41900.0
2014-10-08 14:20:00,75.8,75.96,75.8,75.91,105500.0,49.1848,49.2886,49.1848,49.2562,105500.0
2014-10-08 14:25:00,75.95,75.98,75.88,75.92,22900.0,49.2821,49.3016,49.2367,49.2627,22900.0
2014-10-08 14:30:00,75.95,75.96,75.87,75.91,41500.0,49.2821,49.2886,49.2302,49.2562,41500.0
2014-10-08 14:35:00,75.94,75.95,75.88,75.92,18400.0,49.2757,49.2821,49.2367,49.2627,18400.0
2014-10-08 14:40:00,75.93,75.95,75.87,75.9,32100.0,49.2692,49.2821,49.2302,49.2497,32100.0
2014-10-08 14:45:00,75.91,75.95,75.9,75.95,24300.0,49.2562,49.2821,49.2497,49.2821,24300.0
2014-10-08 14:50:00,75.95,75.95,75.89,75.92,21700.0,49.2821,49.2821,49.2432,49.2627,21700.0
2014-10-08 14:55:00,75.91,75.96,75.84,75.94,31000.0,49.2562,49.2886,49.2108,49.2757,31000.0
2014-10-08 15:00:00,75.95,75.99,75.89,75.91,103400.0,49.2821,49.3081,49.2432,49.2562,103400.0
2014-10-08 15:05:00,75.91,75.97,75.9,75.94,93500.0,49.2562,49.2951,49.2497,49.2757,93500.0
2014-10-08 15:10:00,75.94,75.96,75.89,75.91,62400.0,49.2757,49.2886,49.2432,49.2562,62400.0
2014-10-08 15:15:00,75.9,75.95,75.9,75.9,49000.0,49.2497,49.2821,49.2497,49.2497,49000.0
2014-10-08 15:20:00,75.89,75.96,75.86,75.95,96000.0,49.2432,49.2886,49.2237,49.2821,96000.0
2014-10-08 15:25:00,75.95,75.95,75.89,75.89,72200.0,49.2821,49.2821,49.2432,49.2432,72200.0
2014-10-08 15:30:00,75.9,75.96,75.87,75.96,55600.0,49.2497,49.2886,49.2302,49.2886,55600.0
2014-10-08 15:35:00,75.96,76.04,75.9,75.94,57400.0,49.2886,49.3405,49.2497,49.2757,57400.0
2014-10-08 15:40:00,75.94,75.96,75.88,75.95,85900.0,49.2757,49.2886,49.2367,49.2821,85900.0
2014-10-08 15:45:00,75.94,75.96,75.88,75.93,162600.0,49.2757,49.2886,49.2367,49.2692,162600.0
2014-10-08 15:50:00,75.95,75.99,75.89,75.93,174100.0,49.2821,49.3081,49.2432,49.2692,174100.0
2014-10-08 15:55:00,75.93,75.94,75.79,75.83,233600.0,49.2692,49.2757,49.1783,49.2043,233600.0
2014-10-09 09:30:00,75.57,75.57,75.33,75.37,35600.0,49.0356,49.0356,48.8798,48.9058,35600.0
2014-10-09 09:35:00,75.45,75.77,75.35,75.76,9300.0,48.9577,49.1653,48.8928,49.1589,9300.0
2014-10-09 09:40:00,75.73,76.0,75.71,75.93,21300.0,49.1394,49.3146,49.1264,49.2692,21300.0
2014-10-09 09:45:00,75.9,75.91,75.74,75.82,19700.0,49.2497,49.2562,49.1459,49.1978,19700.0
2014-10-09 09:50:00,75.82,75.82,75.61,75.67,16600.0,49.1978,49.1978,49.0615,49.1005,16600.0
2014-10-09 09:55:00,75.71,75.71,75.54,75.64,6500.0,49.1264,49.1264,49.0161,49.081,6500.0
2014-10-09 10:00:00,75.72,75.87,75.67,75.8,18600.0,49.1329,49.2302,49.1005,49.1848,18600.0
2014-10-09 10:05:00,75.8,75.88,75.68,75.69,14600.0,49.1848,49.2367,49.1069,49.1134,14600.0
2014-10-09 10:10:00,75.74,75.81,75.64,75.79,17800.0,49.1459,49.1913,49.081,49.1783,17800.0
2014-10-09 10:15:00,75.77,75.86,75.77,75.86,15200.0,49.1653,49.2237,49.1653,49.2237,15200.0
2014-10-09 10:20:00,75.88,75.93,75.77,75.77,10800.0,49.2367,49.2692,49.1653,49.1653,10800.0
2014-10-09 10:25:00,75.76,75.84,75.64,75.66,23000.0,49.1589,49.2108,49.081,49.094,23000.0
2014-10-09 10:30:00,75.65,75.69,75.59,75.62,14500.0,49.0875,49.1134,49.0485,49.068,14500.0
2014-10-09 10:35:00,75.62,75.62,75.5,75.51,6500.0,49.068,49.068,48.9902,48.9966,6500.0
2014-10-09 10:40:00,75.51,75.57,75.44,75.52,34700.0,48.9966,49.0356,48.9512,49.0031,34700.0
2014-10-09 10:45:00,75.52,75.7,75.52,75.65,8400.0,49.0031,49.1199,49.0031,49.0875,8400.0
2014-10-09 10:50:00,75.66,75.69,75.57,75.57,9500.0,49.094,49.1134,49.0356,49.0356,9500.0
2014-10-09 10:55:00,75.63,75.82,75.6,75.8,10800.0,49.0745,49.1978,49.055,49.1848,10800.0
2014-10-09 11:00:00,75.79,75.85,75.66,75.68,7400.0,49.1783,49.2173,49.094,49.1069,7400.0
2014-10-09 11:05:00,75.7,75.91,75.66,75.82,10900.0,49.1199,49.2562,49.094,49.1978,10900.0
2014-10-09 11:10:00,75.82,75.86,75.72,75.86,24400.0,49.1978,49.2237,49.1329,49.2237,24400.0
2014-10-09 11:15:00,75.85,75.86,75.77,75.8,9700.0,49.2173,49.2237,49.1653,49.1848,9700.0
2014-10-09 11:20:00,75.81,75.86,75.78,75.83,7000.0,49.1913,49.2237,49.1718,49.2043,7000.0
2014-10-09 11:25:00,75.84,75.88,75.8,75.81,12100.0,49.2108,49.2367,49.1848,49.1913,12100.0
2014-10-09 11:30:00,75.83,75.86,75.78,75.86,8700.0,49.2043,49.2237,49.1718,49.2237,8700.0
2014-10-09 11:35:00,75.86,75.87,75.71,75.73,16300.0,49.2237,49.2302,49.1264,49.1394,16300.0
2014-10-09 11:40:00,75.73,75.73,75.47,75.49,7700.0,49.1394,49.1394,48.9707,48.9837,7700.0
2014-10-09 11:45:00,75.51,75.53,75.33,75.33,7400.0,48.9966,49.0096,48.8798,48.8798,7400.0
2014-10-09 11:50:00,75.34,75.43,75.08,75.14,15000.0,48.8863,48.9447,48.7176,48.7566,15000.0
2014-10-09 11:55:00,75.13,75.14,74.94,75.05,20300.0,48.7501,48.7566,48.6268,48.6982,20300.0
2014-10-09 12:00:00,75.08,75.08,74.96,75.02,43500.0,48.7176,48.7176,48.6398,48.6787,43500.0
2014-10-09 12:05:00,75.02,75.06,74.97,74.97,11600.0,48.6787,48.7046,48.6462,48.6462,11600.0
2014-10-09 12:10:00,74.96,75.0,74.75,74.8,42800.0,48.6398,48.6657,48.5035,48.5359,42800.0
2014-10-09 12:15:00,74.85,74.95,74.75,74.84,15100.0,48.5684,48.6333,48.5035,48.5619,15100.0
2014-10-09 12:20:00,74.84,74.89,74.8,74.83,11200.0,48.5619,48.5943,48.5359,48.5554,11200.0
2014-10-09 12:25:00,74.83,74.83,74.57,74.64,27300.0,48.5554,48.5554,48.3867,48.4321,27300.0
2014-10-09 12:30:00,74.63,74.63,74.4,74.4,45100.0,48.4256,48.4256,48.2764,48.2764,45100.0
2014-10-09 12:35:00,74.41,74.6,74.4,74.53,18300.0,48.2829,48.4062,48.2764,48.3607,18300.0
2014-10-09 12:40:00,74.52,74.64,74.49,74.63,10200.0,48.3543,48.4321,48.3348,48.4256,10200.0
2014-10-09 12:45:00,74.63,74.7,74.55,74.67,22800.0,48.4256,48.4711,48.3737,48.4516,22800.0
2014-10-09 12:50:00,74.71,74.73,74.64,74.65,10100.0,48.4775,48.4905,48.4321,48.4386,10100.0
2014-10-09 12:55:00,74.65,74.65,74.55,74.59,16500.0,48.4386,48.4386,48.3737,48.3997,16500.0
2014-10-09 13:00:00,74.61,74.61,74.17,74.22,38800.0,48.4127,48.4127,48.1271,48.1596,38800.0
2014-10-09 13:05:00,74.22,74.41,74.22,74.23,20700.0,48.1596,48.2829,48.1596,48.1661,20700.0
2014-10-09 13:10:00,74.3,74.31,74.12,74.3,37900.0,48.2115,48.218,48.0947,48.2115,37900.0
2014-10-09 13:15:00,74.29,74.32,74.22,74.27,31300.0,48.205,48.2245,48.1596,48.192,31300.0
2014-10-09 13:20:00,74.27,74.48,74.26,74.4,26300.0,48.192,48.3283,48.1855,48.2764,26300.0
2014-10-09 13:25:00,74.43,74.48,74.4,74.44,11800.0,48.2959,48.3283,48.2764,48.3023,11800.0
2014-10-09 13:30:00,74.43,74.5,74.36,74.49,10500.0,48.2959,48.3413,48.2504,48.3348,10500.0
2014-10-09 13:35:00,74.53,74.64,74.5,74.56,26200.0,48.3607,48.4321,48.3413,48.3802,26200.0
2014-10-09 13:40:00,74.58,74.59,74.37,74.47,37600.0,48.3932,48.3997,48.2569,48.3218,37600.0
2014-10-09 13:45:00,74.47,74.56,74.41,74.48,14900.0,48.3218,48.3802,48.2829,48.3283,14900.0
2014-10-09 13:50:00,74.51,74.57,74.24,74.24,18100.0,48.3478,48.3867,48.1726,48.1726,18100.0
2014-10-09 13:55:00,74.25,74.49,74.24,74.44,26500.0,48.1791,48.3348,48.1726,48.3023,26500.0
2014-10-09 14:00:00,74.42,74.42,74.24,74.27,18700.0,48.2894,48.2894,48.1726,48.192,18700.0
2014-10-09 14:05:00,74.33,74.36,74.13,74.18,17700.0,48.231,48.2504,48.1012,48.1336,17700.0
2014-10-09 14:10:00,74.2,74.22,74.06,74.07,21800.0,48.1466,48.1596,48.0558,48.0623,21800.0
2014-10-09 14:15:00,74.06,74.14,73.91,73.97,43400.0,48.0558,48.1077,47.9584,47.9974,43400.0
2014-10-09 14:20:00,73.96,74.0,73.88,73.9,35700.0,47.9909,48.0168,47.939,47.9519,35700.0
2014-10-09 14:25:00,73.91,74.02,73.9,73.93,35100.0,47.9584,48.0298,47.9519,47.9714,35100.0
2014-10-09 14:30:00,73.92,73.95,73.82,73.94,37700.0,47.9649,47.9844,47.9,47.9779,37700.0
2014-10-09 14:35:00,73.95,74.17,73.94,74.13,30000.0,47.9844,48.1271,47.9779,48.1012,30000.0
2014-10-09 14:40:00,74.12,74.12,73.99,74.02,40000.0,48.0947,48.0947,48.0103,48.0298,40000.0
2014-10-09 14:45:00,74.0,74.03,73.93,73.95,24800.0,48.0168,48.0363,47.9714,47.9844,24800.0
2014-10-09 14:50:00,73.95,74.1,73.94,74.06,66400.0,47.9844,48.0817,47.9779,48.0558,66400.0
2014-10-09 14:55:00,74.08,74.09,74.0,74.08,15600.0,48.0687,48.0752,48.0168,48.0687,15600.0
2014-10-09 15:00:00,74.07,74.09,73.93,74.01,18400.0,48.0623,48.0752,47.9714,48.0233,18400.0
2014-10-09 15:05:00,74.03,74.05,73.83,73.86,21900.0,48.0363,48.0493,47.9065,47.926,21900.0
2014-10-09 15:10:00,73.88,74.07,73.88,73.96,52700.0,47.939,48.0623,47.939,47.9909,52700.0
2014-10-09 15:15:00,73.97,74.05,73.88,73.99,48400.0,47.9974,48.0493,47.939,48.0103,48400.0
2014-10-09 15:20:00,74.03,74.03,73.89,73.92,35400.0,48.0363,48.0363,47.9455,47.9649,35400.0
2014-10-09 15:25:00,73.94,74.01,73.89,73.97,40200.0,47.9779,48.0233,47.9455,47.9974,40200.0
2014-10-09 15:30:00,73.99,74.11,73.95,74.11,31900.0,48.0103,48.0882,47.9844,48.0882,31900.0
2014-10-09 15:35:00,74.12,74.16,74.02,74.07,52200.0,48.0947,48.1207,48.0298,48.0623,52200.0
2014-10-09 15:40:00,74.09,74.09,73.81,73.84,51900.0,48.0752,48.0752,47.8936,47.913,51900.0
2014-10-09 15:45:00,73.82,73.88,73.67,73.69,75300.0,47.9,47.939,47.8027,47.8157,75300.0
2014-10-09 15:50:00,73.69,73.72,73.64,73.71,112200.0,47.8157,47.8352,47.7832,47.8287,112200.0
2014-10-09 15:55:00,73.71,73.78,73.62,73.65,91600.0,47.8287,47.8741,47.7703,47.7897,91600.0
2014-10-10 09:30:00,72.0,72.1,69.87,70.31,378100.0,46.7191,46.784,45.337,45.6225,378100.0
2014-10-10 09:35:00,70.25,71.3,70.25,71.14,273600.0,45.5836,46.2649,45.5836,46.1611,273600.0
2014-10-10 09:40:00,71.13,71.47,71.03,71.03,200500.0,46.1546,46.3752,46.0897,46.0897,200500.0
2014-10-10 09:45:00,71.03,71.41,71.02,71.21,138900.0,46.0897,46.3362,46.0832,46.2065,138900.0
2014-10-10 09:50:00,71.23,71.39,70.9,70.96,156100.0,46.2194,46.3233,46.0053,46.0443,156100.0
2014-10-10 09:55:00,70.94,71.16,70.87,71.02,129500.0,46.0313,46.174,45.9859,46.0832,129500.0
2014-10-10 10:00:00,70.99,71.13,70.79,70.79,92500.0,46.0637,46.1546,45.9339,45.9339,92500.0
2014-10-10 10:05:00,70.82,70.92,70.61,70.61,57600.0,45.9534,46.0183,45.8171,45.8171,57600.0
2014-10-10 10:10:00,70.65,70.69,70.15,70.2,147600.0,45.8431,45.8691,45.5187,45.5511,147600.0
2014-10-10 10:15:00,70.19,70.39,69.88,69.91,76000.0,45.5446,45.6744,45.3435,45.3629,76000.0
2014-10-10 10:20:00,69.95,69.96,69.16,69.41,135400.0,45.3889,45.3954,44.8763,45.0385,135400.0
2014-10-10 10:25:00,69.41,69.49,68.96,69.06,73000.0,45.0385,45.0904,44.7465,44.8114,73000.0
2014-10-10 10:30:00,69.08,69.1,68.87,68.92,96800.0,44.8244,44.8373,44.6881,44.7205,96800.0
2014-10-10 10:35:00,68.92,69.07,68.15,68.31,393400.0,44.7205,44.8179,44.2209,44.3247,393400.0
2014-10-10 10:40:00,68.31,68.32,68.15,68.26,177700.0,44.3247,44.3312,44.2209,44.2923,177700.0
2014-10-10 10:45:00,68.26,68.28,67.97,68.21,173700.0,44.2923,44.3053,44.1041,44.2598,173700.0
2014-10-10 10:50:00,68.2,68.62,68.19,68.44,167600.0,44.2534,44.5259,44.2469,44.4091,167600.0
2014-10-10 10:55:00,68.47,68.48,68.05,68.2,120100.0,44.4286,44.435,44.156,44.2534,120100.0
2014-10-10 11:00:00,68.2,68.48,67.97,68.27,176500.0,44.2534,44.435,44.1041,44.2988,176500.0
2014-10-10 11:05:00,68.27,68.66,68.2,68.56,75000.0,44.2988,44.5518,44.2534,44.487,75000.0
2014-10-10 11:10:00,68.56,68.58,68.16,68.38,65400.0,44.487,44.4999,44.2274,44.3702,65400.0
2014-10-10 11:15:00,68.38,68.38,67.74,68.26,83400.0,44.3702,44.3702,43.9549,44.2923,83400.0
2014-10-10 11:20:00,68.31,68.73,68.28,68.65,70400.0,44.3247,44.5973,44.3053,44.5453,70400.0
2014-10-10 11:25:00,68.66,68.81,68.5,68.79,25400.0,44.5518,44.6492,44.448,44.6362,25400.0
2014-10-10 11:30:00,68.8,68.94,68.78,68.82,23400.0,44.6427,44.7335,44.6297,44.6557,23400.0
2014-10-10 11:35:00,68.81,69.09,68.76,68.97,24600.0,44.6492,44.8309,44.6167,44.753,24600.0
2014-10-10 11:40:00,68.97,69.0,68.67,69.0,23000.0,44.753,44.7725,44.5583,44.7725,23000.0
2014-10-10 11:45:00,69.0,69.21,68.91,69.17,25500.0,44.7725,44.9087,44.7141,44.8828,25500.0
2014-10-10 11:50:00,69.24,69.42,69.21,69.32,18300.0,44.9282,45.045,44.9087,44.9801,18300.0
2014-10-10 11:55:00,69.31,69.32,69.11,69.12,34800.0,44.9736,44.9801,44.8438,44.8503,34800.0
2014-10-10 12:00:00,69.14,69.29,69.13,69.26,76900.0,44.8633,44.9606,44.8568,44.9412,76900.0
2014-10-10 12:05:00,69.26,69.27,69.06,69.06,30000.0,44.9412,44.9477,44.8114,44.8114,30000.0
2014-10-10 12:10:00,69.05,69.17,69.0,69.17,28900.0,44.8049,44.8828,44.7725,44.8828,28900.0
2014-10-10 12:15:00,69.19,69.35,69.16,69.19,37100.0,44.8957,44.9996,44.8763,44.8957,37100.0
2014-10-10 12:20:00,69.19,69.23,69.03,69.12,22300.0,44.8957,44.9217,44.7919,44.8503,22300.0
2014-10-10 12:25:00,69.13,69.26,69.07,69.21,23800.0,44.8568,44.9412,44.8179,44.9087,23800.0
2014-10-10 12:30:00,69.23,69.33,69.19,69.3,74200.0,44.9217,44.9866,44.8957,44.9671,74200.0
2014-10-10 12:35:00,69.3,69.4,69.11,69.16,32700.0,44.9671,45.032,44.8438,44.8763,32700.0
2014-10-10 12:40:00,69.15,69.29,69.15,69.25,16000.0,44.8698,44.9606,44.8698,44.9347,16000.0
2014-10-10 12:45:00,69.25,69.33,69.17,69.33,19500.0,44.9347,44.9866,44.8828,44.9866,19500.0
2014-10-10 12:50:00,69.3,69.35,69.08,69.15,35000.0,44.9671,44.9996,44.8244,44.8698,35000.0
2014-10-10 12:55:00,69.16,69.16,68.93,68.99,23800.0,44.8763,44.8763,44.727,44.766,23800.0
2014-10-10 13:00:00,68.99,69.0,68.8,68.84,70900.0,44.766,44.7725,44.6427,44.6686,70900.0
2014-10-10 13:05:00,68.84,68.85,68.48,68.48,77300.0,44.6686,44.6751,44.435,44.435,77300.0
2014-10-10 13:10:00,68.5,68.74,68.48,68.71,44400.0,44.448,44.6037,44.435,44.5843,44400.0
2014-10-10 13:15:00,68.7,68.7,68.53,68.54,25800.0,44.5778,44.5778,44.4675,44.474,25800.0
2014-10-10 13:20:00,68.56,68.57,68.42,68.42,29000.0,44.487,44.4934,44.3961,44.3961,29000.0
2014-10-10 13:25:00,68.46,68.53,68.41,68.51,29000.0,44.4221,44.4675,44.3896,44.4545,29000.0
2014-10-10 13:30:00,68.52,68.56,68.26,68.26,31200.0,44.461,44.487,44.2923,44.2923,31200.0
2014-10-10 13:35:00,68.26,68.38,68.23,68.32,33900.0,44.2923,44.3702,44.2728,44.3312,33900.0
2014-10-10 13:40:00,68.33,68.34,68.24,68.28,59000.0,44.3377,44.3442,44.2793,44.3053,59000.0
2014-10-10 13:45:00,68.27,68.29,68.11,68.27,37900.0,44.2988,44.3118,44.195,44.2988,37900.0
2014-10-10 13:50:00,68.26,68.31,68.24,68.27,29200.0,44.2923,44.3247,44.2793,44.2988,29200.0
2014-10-10 13:55:00,68.28,68.39,68.28,68.37,37500.0,44.3053,44.3766,44.3053,44.3637,37500.0
2014-10-10 14:00:00,68.37,68.52,68.36,68.48,41700.0,44.3637,44.461,44.3572,44.435,41700.0
2014-10-10 14:05:00,68.5,68.82,68.5,68.81,79500.0,44.448,44.6557,44.448,44.6492,79500.0
2014-10-10 14:10:00,68.81,68.81,68.63,68.65,23600.0,44.6492,44.6492,44.5324,44.5453,23600.0
2014-10-10 14:15:00,68.66,68.81,68.66,68.8,28500.0,44.5518,44.6492,44.5518,44.6427,28500.0
2014-10-10 14:20:00,68.8,68.91,68.8,68.91,14700.0,44.6427,44.7141,44.6427,44.7141,14700.0
2014-10-10 14:25:00,68.93,68.98,68.84,68.92,28400.0,44.727,44.7595,44.6686,44.7205,28400.0
2014-10-10 14:30:00,68.92,68.96,68.89,68.9,25400.0,44.7205,44.7465,44.7011,44.7076,25400.0
2014-10-10 14:35:00,68.9,68.92,68.82,68.89,27700.0,44.7076,44.7205,44.6557,44.7011,27700.0
2014-10-10 14:40:00,68.89,69.02,68.83,69.02,19400.0,44.7011,44.7854,44.6621,44.7854,19400.0
2014-10-10 14:45:00,69.04,69.05,68.83,68.87,18700.0,44.7984,44.8049,44.6621,44.6881,18700.0
2014-10-10 14:50:00,68.87,68.93,68.84,68.92,26500.0,44.6881,44.727,44.6686,44.7205,26500.0
2014-10-10 14:55:00,68.92,69.03,68.92,69.01,20600.0,44.7205,44.7919,44.7205,44.7789,20600.0
2014-10-10 15:00:00,69.01,69.06,68.84,68.85,28600.0,44.7789,44.8114,44.6686,44.6751,28600.0
2014-10-10 15:05:00,68.85,68.89,68.69,68.72,25500.0,44.6751,44.7011,44.5713,44.5908,25500.0
2014-10-10 15:10:00,68.72,68.76,68.59,68.59,45400.0,44.5908,44.6167,44.5064,44.5064,45400.0
2014-10-10 15:15:00,68.6,68.6,68.42,68.46,34700.0,44.5129,44.5129,44.3961,44.4221,34700.0
2014-10-10 15:20:00,68.46,68.54,68.39,68.39,46900.0,44.4221,44.474,44.3766,44.3766,46900.0
2014-10-10 15:25:00,68.39,68.39,68.18,68.25,50600.0,44.3766,44.3766,44.2404,44.2858,50600.0
2014-10-10 15:30:00,68.25,68.32,68.13,68.16,55300.0,44.2858,44.3312,44.2079,44.2274,55300.0
2014-10-10 15:35:00,68.15,68.24,68.14,68.21,40500.0,44.2209,44.2793,44.2144,44.2598,40500.0
2014-10-10 15:40:00,68.21,68.22,68.1,68.14,62100.0,44.2598,44.2663,44.1885,44.2144,62100.0
2014-10-10 15:45:00,68.14,68.18,68.07,68.07,69400.0,44.2144,44.2404,44.169,44.169,69400.0
2014-10-10 15:50:00,68.07,68.08,67.97,67.97,181700.0,44.169,44.1755,44.1041,44.1041,181700.0
2014-10-10 15:55:00,67.97,68.17,67.97,68.08,233700.0,44.1041,44.2339,44.1041,44.1755,233700.0
2014-10-13 09:30:00,67.92,68.06,67.61,67.61,56300.0,44.0717,44.1625,43.8705,43.8705,56300.0
2014-10-13 09:35:00,67.61,67.63,67.33,67.45,40000.0,43.8705,43.8835,43.6888,43.7667,40000.0
2014-10-13 09:40:00,67.44,67.44,66.89,67.03,52500.0,43.7602,43.7602,43.4033,43.4942,52500.0
2014-10-13 09:45:00,67.04,67.07,66.72,66.74,110800.0,43.5007,43.5201,43.293,43.306,110800.0
2014-10-13 09:50:00,66.78,66.81,66.45,66.48,60900.0,43.332,43.3514,43.1178,43.1373,60900.0
2014-10-13 09:55:00,66.48,66.76,66.37,66.62,161300.0,43.1373,43.319,43.0659,43.2281,161300.0
2014-10-13 10:00:00,66.68,66.86,66.59,66.76,35100.0,43.2671,43.3839,43.2087,43.319,35100.0
2014-10-13 10:05:00,66.76,66.83,66.64,66.77,41200.0,43.319,43.3644,43.2411,43.3255,41200.0
2014-10-13 10:10:00,66.77,66.87,66.72,66.77,38000.0,43.3255,43.3903,43.293,43.3255,38000.0
2014-10-13 10:15:00,66.75,66.75,66.46,66.53,31200.0,43.3125,43.3125,43.1243,43.1697,31200.0
2014-10-13 10:20:00,66.53,66.87,66.53,66.63,22200.0,43.1697,43.3903,43.1697,43.2346,22200.0
2014-10-13 10:25:00,66.62,66.64,66.44,66.48,26100.0,43.2281,43.2411,43.1113,43.1373,26100.0
2014-10-13 10:30:00,66.47,66.64,66.43,66.5,34000.0,43.1308,43.2411,43.1048,43.1503,34000.0
2014-10-13 10:35:00,66.5,66.52,66.39,66.49,40300.0,43.1503,43.1632,43.0789,43.1438,40300.0
2014-10-13 10:40:00,66.5,66.51,66.34,66.36,27600.0,43.1503,43.1568,43.0464,43.0594,27600.0
2014-10-13 10:45:00,66.38,66.69,66.37,66.57,29500.0,43.0724,43.2736,43.0659,43.1957,29500.0
2014-10-13 10:50:00,66.57,66.95,66.52,66.95,29500.0,43.1957,43.4423,43.1632,43.4423,29500.0
2014-10-13 10:55:00,66.97,66.98,66.81,66.81,16800.0,43.4552,43.4617,43.3514,43.3514,16800.0
2014-10-13 11:00:00,66.81,67.34,66.76,67.25,23900.0,43.3514,43.6953,43.319,43.6369,23900.0
2014-10-13 11:05:00,67.26,67.36,67.18,67.2,21700.0,43.6434,43.7083,43.5915,43.6045,21700.0
2014-10-13 11:10:00,67.19,67.23,67.0,67.14,66300.0,43.598,43.6239,43.4747,43.5655,66300.0
2014-10-13 11:15:00,67.14,67.22,66.91,66.91,82300.0,43.5655,43.6175,43.4163,43.4163,82300.0
2014-10-13 11:20:00,66.89,67.04,66.84,67.03,36600.0,43.4033,43.5007,43.3709,43.4942,36600.0
2014-10-13 11:25:00,67.08,67.17,66.97,67.13,45500.0,43.5266,43.585,43.4552,43.5591,45500.0
2014-10-13 11:30:00,67.15,67.54,67.15,67.54,24500.0,43.572,43.8251,43.572,43.8251,24500.0
2014-10-13 11:35:00,67.56,67.59,67.42,67.42,27900.0,43.8381,43.8575,43.7472,43.7472,27900.0
2014-10-13 11:40:00,67.43,67.59,67.41,67.48,21500.0,43.7537,43.8575,43.7407,43.7862,21500.0
2014-10-13 11:45:00,67.5,67.72,67.5,67.69,15900.0,43.7991,43.9419,43.7991,43.9224,15900.0
2014-10-13 11:50:00,67.7,67.86,67.7,67.72,28900.0,43.9289,44.0327,43.9289,43.9419,28900.0
2014-10-13 11:55:00,67.71,67.77,67.63,67.64,76000.0,43.9354,43.9743,43.8835,43.89,76000.0
2014-10-13 12:00:00,67.63,67.75,67.55,67.62,16400.0,43.8835,43.9614,43.8316,43.877,16400.0
2014-10-13 12:05:00,67.65,67.68,67.58,67.63,22600.0,43.8965,43.9159,43.8511,43.8835,22600.0
2014-10-13 12:10:00,67.63,67.76,67.6,67.76,20300.0,43.8835,43.9678,43.864,43.9678,20300.0
2014-10-13 12:15:00,67.74,67.92,67.7,67.88,13200.0,43.9549,44.0717,43.9289,44.0457,13200.0
2014-10-13 12:20:00,67.88,67.95,67.8,67.91,23800.0,44.0457,44.0911,43.9938,44.0652,23800.0
2014-10-13 12:25:00,67.94,68.07,67.89,68.07,18500.0,44.0846,44.169,44.0522,44.169,18500.0
2014-10-13 12:30:00,68.1,68.17,68.05,68.13,19000.0,44.1885,44.2339,44.156,44.2079,19000.0
2014-10-13 12:35:00,68.14,68.16,68.06,68.09,17000.0,44.2144,44.2274,44.1625,44.182,17000.0
2014-10-13 12:40:00,68.09,68.29,68.09,68.2,14900.0,44.182,44.3118,44.182,44.2534,14900.0
2014-10-13 12:45:00,68.22,68.22,68.01,68.07,27800.0,44.2663,44.2663,44.1301,44.169,27800.0
2014-10-13 12:50:00,68.04,68.14,68.01,68.07,20300.0,44.1495,44.2144,44.1301,44.169,20300.0
2014-10-13 12:55:00,68.06,68.07,67.98,68.03,11500.0,44.1625,44.169,44.1106,44.143,11500.0
2014-10-13 13:00:00,68.03,68.07,67.93,67.96,24600.0,44.143,44.169,44.0782,44.0976,24600.0
2014-10-13 13:05:00,67.95,67.99,67.86,67.86,10500.0,44.0911,44.1171,44.0327,44.0327,10500.0
2014-10-13 13:10:00,67.86,67.87,67.5,67.54,17000.0,44.0327,44.0392,43.7991,43.8251,17000.0
2014-10-13 13:15:00,67.53,67.53,67.37,67.44,27000.0,43.8186,43.8186,43.7148,43.7602,27000.0
2014-10-13 13:20:00,67.42,67.51,67.37,67.43,29300.0,43.7472,43.8056,43.7148,43.7537,29300.0
2014-10-13 13:25:00,67.44,67.61,67.39,67.61,18100.0,43.7602,43.8705,43.7278,43.8705,18100.0
2014-10-13 13:30:00,67.6,67.62,67.51,67.56,15300.0,43.864,43.877,43.8056,43.8381,15300.0
2014-10-13 13:35:00,67.56,67.71,67.55,67.61,15900.0,43.8381,43.9354,43.8316,43.8705,15900.0
2014-10-13 13:40:00,67.61,67.61,67.46,67.46,12700.0,43.8705,43.8705,43.7732,43.7732,12700.0
2014-10-13 13:45:00,67.44,67.49,67.27,67.3,15500.0,43.7602,43.7927,43.6499,43.6694,15500.0
2014-10-13 13:50:00,67.32,67.34,67.23,67.32,13100.0,43.6823,43.6953,43.6239,43.6823,13100.0
2014-10-13 13:55:00,67.31,67.31,67.01,67.09,25500.0,43.6759,43.6759,43.4812,43.5331,25500.0
2014-10-13 14:00:00,67.09,67.14,66.93,66.98,32700.0,43.5331,43.5655,43.4293,43.4617,32700.0
2014-10-13 14:05:00,66.97,67.24,66.97,67.2,29600.0,43.4552,43.6304,43.4552,43.6045,29600.0
2014-10-13 14:10:00,67.19,67.19,66.87,66.87,35700.0,43.598,43.598,43.3903,43.3903,35700.0
2014-10-13 14:15:00,66.87,66.91,66.81,66.81,24300.0,43.3903,43.4163,43.3514,43.3514,24300.0
2014-10-13 14:20:00,66.83,66.92,66.8,66.81,27800.0,43.3644,43.4228,43.3449,43.3514,27800.0
2014-10-13 14:25:00,66.8,66.87,66.79,66.83,28800.0,43.3449,43.3903,43.3384,43.3644,28800.0
2014-10-13 14:30:00,66.82,66.82,66.6,66.6,32400.0,43.3579,43.3579,43.2152,43.2152,32400.0
2014-10-13 14:35:00,66.63,66.65,66.51,66.56,25700.0,43.2346,43.2476,43.1568,43.1892,25700.0
2014-10-13 14:40:00,66.57,66.59,66.42,66.46,24600.0,43.1957,43.2087,43.0984,43.1243,24600.0
2014-10-13 14:45:00,66.47,66.59,66.45,66.54,28400.0,43.1308,43.2087,43.1178,43.1762,28400.0
2014-10-13 14:50:00,66.55,66.67,66.51,66.63,23300.0,43.1827,43.2606,43.1568,43.2346,23300.0
2014-10-13 14:55:00,66.63,66.63,66.41,66.46,30800.0,43.2346,43.2346,43.0919,43.1243,30800.0
2014-10-13 15:00:00,66.45,66.49,66.37,66.37,34400.0,43.1178,43.1438,43.0659,43.0659,34400.0
2014-10-13 15:05:00,66.36,66.43,66.33,66.34,43700.0,43.0594,43.1048,43.04,43.0464,43700.0
2014-10-13 15:10:00,66.33,66.47,66.28,66.42,37800.0,43.04,43.1308,43.0075,43.0984,37800.0
2014-10-13 15:15:00,66.42,66.44,66.21,66.21,30100.0,43.0984,43.1113,42.9621,42.9621,30100.0
2014-10-13 15:20:00,66.21,66.26,66.1,66.2,45800.0,42.9621,42.9945,42.8907,42.9556,45800.0
2014-10-13 15:25:00,66.22,66.27,66.14,66.18,44100.0,42.9686,43.001,42.9167,42.9426,44100.0
2014-10-13 15:30:00,66.18,66.18,65.81,66.07,77000.0,42.9426,42.9426,42.7025,42.8712,77000.0
2014-10-13 15:35:00,66.08,66.15,65.93,65.94,60400.0,42.8777,42.9232,42.7804,42.7869,60400.0
2014-10-13 15:40:00,65.94,66.03,65.82,65.83,76600.0,42.7869,42.8453,42.709,42.7155,76600.0
2014-10-13 15:45:00,65.84,65.87,65.72,65.79,76400.0,42.722,42.7415,42.6441,42.6896,76400.0
2014-10-13 15:50:00,65.8,65.84,65.61,65.62,138600.0,42.6961,42.722,42.5728,42.5793,138600.0
2014-10-13 15:55:00,65.62,65.66,65.6,65.61,129400.0,42.5793,42.6052,42.5663,42.5728,129400.0
2014-10-14 09:30:00,66.51,66.78,66.4,66.78,50600.0,43.1568,43.332,43.0854,43.332,50600.0
2014-10-14 09:35:00,66.81,66.99,66.59,66.59,32900.0,43.3514,43.4682,43.2087,43.2087,32900.0
2014-10-14 09:40:00,66.59,66.83,66.52,66.52,31200.0,43.2087,43.3644,43.1632,43.1632,31200.0
2014-10-14 09:45:00,66.51,66.52,66.22,66.25,26300.0,43.1568,43.1632,42.9686,42.988,26300.0
2014-10-14 09:50:00,66.25,66.54,66.22,66.37,44300.0,42.988,43.1762,42.9686,43.0659,44300.0
2014-10-14 09:55:00,66.33,66.35,65.98,66.0,59400.0,43.04,43.0529,42.8128,42.8258,59400.0
2014-10-14 10:00:00,66.0,66.0,65.61,65.87,68300.0,42.8258,42.8258,42.5728,42.7415,68300.0
2014-10-14 10:05:00,65.88,65.89,65.51,65.75,22500.0,42.748,42.7545,42.5079,42.6636,22500.0
2014-10-14 10:10:00,65.78,66.07,65.58,66.01,22700.0,42.6831,42.8712,42.5533,42.8323,22700.0
2014-10-14 10:15:00,66.0,66.03,65.66,65.66,19800.0,42.8258,42.8453,42.6052,42.6052,19800.0
2014-10-14 10:20:00,65.68,65.96,65.66,65.71,22700.0,42.6182,42.7999,42.6052,42.6377,22700.0
2014-10-14 10:25:00,65.71,65.95,65.66,65.85,18700.0,42.6377,42.7934,42.6052,42.7285,18700.0
2014-10-14 10:30:00,65.92,65.94,65.7,65.78,17000.0,42.7739,42.7869,42.6312,42.6831,17000.0
2014-10-14 10:35:00,65.81,66.04,65.81,65.99,20600.0,42.7025,42.8518,42.7025,42.8193,20600.0
2014-10-14 10:40:00,65.98,66.11,65.86,65.92,22400.0,42.8128,42.8972,42.735,42.7739,22400.0
2014-10-14 10:45:00,65.94,66.1,65.89,66.09,11500.0,42.7869,42.8907,42.7545,42.8842,11500.0
2014-10-14 10:50:00,66.1,66.28,66.07,66.24,24400.0,42.8907,43.0075,42.8712,42.9816,24400.0
2014-10-14 10:55:00,66.18,66.24,66.02,66.02,21700.0,42.9426,42.9816,42.8388,42.8388,21700.0
2014-10-14 11:00:00,66.08,66.2,65.98,66.05,15700.0,42.8777,42.9556,42.8128,42.8583,15700.0
2014-10-14 11:05:00,66.03,66.22,65.98,66.21,20000.0,42.8453,42.9686,42.8128,42.9621,20000.0
2014-10-14 11:10:00,66.22,66.32,66.12,66.21,79600.0,42.9686,43.0335,42.9037,42.9621,79600.0
2014-10-14 11:15:00,66.23,66.58,66.23,66.5,26900.0,42.9751,43.2022,42.9751,43.1503,26900.0
2014-10-14 11:20:00,66.5,66.6,66.49,66.56,19500.0,43.1503,43.2152,43.1438,43.1892,19500.0
2014-10-14 11:25:00,66.55,66.56,66.4,66.51,24800.0,43.1827,43.1892,43.0854,43.1568,24800.0
2014-10-14 11:30:00,66.53,66.67,66.5,66.65,26000.0,43.1697,43.2606,43.1503,43.2476,26000.0
2014-10-14 11:35:00,66.65,67.0,66.61,66.98,29100.0,43.2476,43.4747,43.2216,43.4617,29100.0
2014-10-14 11:40:00,66.95,67.26,66.95,67.26,31000.0,43.4423,43.6434,43.4423,43.6434,31000.0
2014-10-14 11:45:00,67.28,67.36,67.25,67.31,45000.0,43.6564,43.7083,43.6369,43.6759,45000.0
2014-10-14 11:50:00,67.3,67.3,67.16,67.2,47200.0,43.6694,43.6694,43.5785,43.6045,47200.0
2014-10-14 11:55:00,67.21,67.3,67.17,67.29,26400.0,43.611,43.6694,43.585,43.6629,26400.0
2014-10-14 12:00:00,67.3,67.4,67.2,67.34,31600.0,43.6694,43.7343,43.6045,43.6953,31600.0
2014-10-14 12:05:00,67.34,67.49,67.34,67.47,20100.0,43.6953,43.7927,43.6953,43.7797,20100.0
2014-10-14 12:10:00,67.45,67.47,67.25,67.41,19100.0,43.7667,43.7797,43.6369,43.7407,19100.0
2014-10-14 12:15:00,67.45,67.5,67.22,67.22,15600.0,43.7667,43.7991,43.6175,43.6175,15600.0
2014-10-14 12:20:00,67.24,67.28,67.03,67.03,14800.0,43.6304,43.6564,43.4942,43.4942,14800.0
2014-10-14 12:25:00,67.03,67.1,66.93,67.03,15000.0,43.4942,43.5396,43.4293,43.4942,15000.0
2014-10-14 12:30:00,67.0,67.08,66.93,67.05,13700.0,43.4747,43.5266,43.4293,43.5071,13700.0
2014-10-14 12:35:00,67.0,67.04,66.94,67.0,11800.0,43.4747,43.5007,43.4358,43.4747,11800.0
2014-10-14 12:40:00,66.98,67.02,66.89,67.02,12000.0,43.4617,43.4877,43.4033,43.4877,12000.0
2014-10-14 12:45:00,67.03,67.04,66.84,66.97,9600.0,43.4942,43.5007,43.3709,43.4552,9600.0
2014-10-14 12:50:00,66.96,66.96,66.83,66.86,7800.0,43.4487,43.4487,43.3644,43.3839,7800.0
2014-10-14 12:55:00,66.84,66.94,66.76,66.86,14900.0,43.3709,43.4358,43.319,43.3839,14900.0
2014-10-14 13:00:00,66.87,66.91,66.76,66.88,8700.0,43.3903,43.4163,43.319,43.3968,8700.0
2014-10-14 13:05:00,66.89,67.0,66.85,66.94,22400.0,43.4033,43.4747,43.3774,43.4358,22400.0
2014-10-14 13:10:00,66.92,67.07,66.89,67.06,6400.0,43.4228,43.5201,43.4033,43.5136,6400.0
2014-10-14 13:15:00,67.06,67.17,66.99,67.05,14800.0,43.5136,43.585,43.4682,43.5071,14800.0
2014-10-14 13:20:00,67.06,67.06,66.81,66.84,26400.0,43.5136,43.5136,43.3514,43.3709,26400.0
2014-10-14 13:25:00,66.83,66.98,66.75,66.77,26400.0,43.3644,43.4617,43.3125,43.3255,26400.0
2014-10-14 13:30:00,66.8,67.05,66.76,67.01,22500.0,43.3449,43.5071,43.319,43.4812,22500.0
2014-10-14 13:35:00,67.0,67.02,66.82,66.87,14100.0,43.4747,43.4877,43.3579,43.3903,14100.0
2014-10-14 13:40:00,66.86,66.88,66.76,66.76,13800.0,43.3839,43.3968,43.319,43.319,13800.0
2014-10-14 13:45:00,66.74,66.88,66.61,66.86,23500.0,43.306,43.3968,43.2216,43.3839,23500.0
2014-10-14 13:50:00,66.86,66.92,66.81,66.92,15700.0,43.3839,43.4228,43.3514,43.4228,15700.0
2014-10-14 13:55:00,66.97,66.99,66.88,66.99,18900.0,43.4552,43.4682,43.3968,43.4682,18900.0
2014-10-14 14:00:00,66.98,67.14,66.97,67.03,20700.0,43.4617,43.5655,43.4552,43.4942,20700.0
2014-10-14 14:05:00,67.05,67.05,66.88,66.89,10800.0,43.5071,43.5071,43.3968,43.4033,10800.0
2014-10-14 14:10:00,66.87,67.06,66.87,66.97,10300.0,43.3903,43.5136,43.3903,43.4552,10300.0
2014-10-14 14:15:00,66.97,66.97,66.84,66.9,11000.0,43.4552,43.4552,43.3709,43.4098,11000.0
2014-10-14 14:20:00,66.91,66.93,66.65,66.67,15200.0,43.4163,43.4293,43.2476,43.2606,15200.0
2014-10-14 14:25:00,66.66,66.75,66.63,66.74,9600.0,43.2541,43.3125,43.2346,43.306,9600.0
2014-10-14 14:30:00,66.73,66.86,66.58,66.6,13400.0,43.2995,43.3839,43.2022,43.2152,13400.0
2014-10-14 14:35:00,66.6,66.76,66.5,66.75,10200.0,43.2152,43.319,43.1503,43.3125,10200.0
2014-10-14 14:40:00,66.77,66.95,66.77,66.95,15700.0,43.3255,43.4423,43.3255,43.4423,15700.0
2014-10-14 14:45:00,66.96,67.01,66.77,66.82,16900.0,43.4487,43.4812,43.3255,43.3579,16900.0
2014-10-14 14:50:00,66.85,66.85,66.62,66.76,21100.0,43.3774,43.3774,43.2281,43.319,21100.0
2014-10-14 14:55:00,66.76,66.83,66.72,66.8,19700.0,43.319,43.3644,43.293,43.3449,19700.0
2014-10-14 15:00:00,66.83,66.89,66.72,66.72,17400.0,43.3644,43.4033,43.293,43.293,17400.0
2014-10-14 15:05:00,66.7,66.75,66.47,66.53,48700.0,43.28,43.3125,43.1308,43.1697,48700.0
2014-10-14 15:10:00,66.55,66.69,66.45,66.51,38500.0,43.1827,43.2736,43.1178,43.1568,38500.0
2014-10-14 15:15:00,66.53,66.58,66.44,66.49,29300.0,43.1697,43.2022,43.1113,43.1438,29300.0
2014-10-14 15:20:00,66.48,66.48,66.2,66.24,65700.0,43.1373,43.1373,42.9556,42.9816,65700.0
2014-10-14 15:25:00,66.26,66.59,66.25,66.54,36600.0,42.9945,43.2087,42.988,43.1762,36600.0
2014-10-14 15:30:00,66.55,66.59,66.4,66.48,53800.0,43.1827,43.2087,43.0854,43.1373,53800.0
2014-10-14 15:35:00,66.49,66.92,66.48,66.92,43600.0,43.1438,43.4228,43.1373,43.4228,43600.0
2014-10-14 15:40:00,66.91,67.03,66.55,66.6,40100.0,43.4163,43.4942,43.1827,43.2152,40100.0
2014-10-14 15:45:00,66.56,66.67,66.42,66.52,42300.0,43.1892,43.2606,43.0984,43.1632,42300.0
2014-10-14 15:50:00,66.51,66.58,66.43,66.44,58700.0,43.1568,43.2022,43.1048,43.1113,58700.0
2014-10-14 15:55:00,66.43,66.47,66.33,66.41,72200.0,43.1048,43.1308,43.04,43.0919,72200.0
2014-10-15 09:30:00,65.29,65.85,65.25,65.73,68200.0,42.3651,42.7285,42.3392,42.6506,68200.0
2014-10-15 09:35:00,65.7,66.07,65.58,65.71,15000.0,42.6312,42.8712,42.5533,42.6377,15000.0
2014-10-15 09:40:00,65.78,65.87,65.48,65.86,52800.0,42.6831,42.7415,42.4884,42.735,52800.0
2014-10-15 09:45:00,65.86,66.59,65.84,66.56,15900.0,42.735,43.2087,42.722,43.1892,15900.0
2014-10-15 09:50:00,66.56,66.79,66.4,66.69,16700.0,43.1892,43.3384,43.0854,43.2736,16700.0
2014-10-15 09:55:00,66.67,66.92,66.45,66.88,34600.0,43.2606,43.4228,43.1178,43.3968,34600.0
2014-10-15 10:00:00,66.87,67.08,66.79,66.87,27500.0,43.3903,43.5266,43.3384,43.3903,27500.0
2014-10-15 10:05:00,66.88,66.97,66.75,66.89,9700.0,43.3968,43.4552,43.3125,43.4033,9700.0
2014-10-15 10:10:00,66.88,67.01,66.84,66.92,26100.0,43.3968,43.4812,43.3709,43.4228,26100.0
2014-10-15 10:15:00,66.88,66.89,66.34,66.49,14400.0,43.3968,43.4033,43.0464,43.1438,14400.0
2014-10-15 10:20:00,66.54,66.84,66.54,66.83,17500.0,43.1762,43.3709,43.1762,43.3644,17500.0
2014-10-15 10:25:00,66.82,66.82,66.49,66.49,16200.0,43.3579,43.3579,43.1438,43.1438,16200.0
2014-10-15 10:30:00,66.48,66.51,66.27,66.44,11700.0,43.1373,43.1568,43.001,43.1113,11700.0
2014-10-15 10:35:00,66.47,66.63,66.34,66.59,40900.0,43.1308,43.2346,43.0464,43.2087,40900.0
2014-10-15 10:40:00,66.55,66.69,66.51,66.68,27200.0,43.1827,43.2736,43.1568,43.2671,27200.0
2014-10-15 10:45:00,66.65,66.65,66.4,66.48,25900.0,43.2476,43.2476,43.0854,43.1373,25900.0
2014-10-15 10:50:00,66.47,66.66,66.47,66.54,16300.0,43.1308,43.2541,43.1308,43.1762,16300.0
2014-10-15 10:55:00,66.52,66.71,66.49,66.69,24800.0,43.1632,43.2865,43.1438,43.2736,24800.0
2014-10-15 11:00:00,66.68,66.73,66.42,66.69,21600.0,43.2671,43.2995,43.0984,43.2736,21600.0
2014-10-15 11:05:00,66.7,67.08,66.7,67.08,7300.0,43.28,43.5266,43.28,43.5266,7300.0
2014-10-15 11:10:00,67.05,67.11,66.86,66.96,11700.0,43.5071,43.5461,43.3839,43.4487,11700.0
2014-10-15 11:15:00,66.98,66.98,66.67,66.72,16300.0,43.4617,43.4617,43.2606,43.293,16300.0
2014-10-15 11:20:00,66.69,66.74,66.58,66.72,7400.0,43.2736,43.306,43.2022,43.293,7400.0
2014-10-15 11:25:00,66.73,66.8,66.46,66.5,53000.0,43.2995,43.3449,43.1243,43.1503,53000.0
2014-10-15 11:30:00,66.52,66.76,66.5,66.54,26700.0,43.1632,43.319,43.1503,43.1762,26700.0
2014-10-15 11:35:00,66.58,66.79,66.56,66.71,13600.0,43.2022,43.3384,43.1892,43.2865,13600.0
2014-10-15 11:40:00,66.71,66.96,66.63,66.91,43800.0,43.2865,43.4487,43.2346,43.4163,43800.0
2014-10-15 11:45:00,66.89,66.89,66.67,66.69,20000.0,43.4033,43.4033,43.2606,43.2736,20000.0
2014-10-15 11:50:00,66.67,66.74,66.58,66.67,20400.0,43.2606,43.306,43.2022,43.2606,20400.0
2014-10-15 11:55:00,66.68,66.77,66.66,66.75,19900.0,43.2671,43.3255,43.2541,43.3125,19900.0
2014-10-15 12:00:00,66.74,66.77,66.56,66.65,29000.0,43.306,43.3255,43.1892,43.2476,29000.0
2014-10-15 12:05:00,66.66,66.67,66.57,66.63,30700.0,43.2541,43.2606,43.1957,43.2346,30700.0
2014-10-15 12:10:00,66.59,66.62,66.36,66.38,14900.0,43.2087,43.2281,43.0594,43.0724,14900.0
2014-10-15 12:15:00,66.38,66.47,66.29,66.37,26100.0,43.0724,43.1308,43.014,43.0659,26100.0
2014-10-15 12:20:00,66.36,66.44,66.31,66.43,21500.0,43.0594,43.1113,43.027,43.1048,21500.0
2014-10-15 12:25:00,66.4,66.43,66.1,66.15,23600.0,43.0854,43.1048,42.8907,42.9232,23600.0
2014-10-15 12:30:00,66.14,66.17,66.07,66.08,20900.0,42.9167,42.9361,42.8712,42.8777,20900.0
2014-10-15 12:35:00,66.09,66.11,65.98,65.98,19800.0,42.8842,42.8972,42.8128,42.8128,19800.0
2014-10-15 12:40:00,66.0,66.02,65.83,65.87,19100.0,42.8258,42.8388,42.7155,42.7415,19100.0
2014-10-15 12:45:00,65.85,66.05,65.82,65.94,26000.0,42.7285,42.8583,42.709,42.7869,26000.0
2014-10-15 12:50:00,65.89,65.94,65.77,65.92,18800.0,42.7545,42.7869,42.6766,42.7739,18800.0
2014-10-15 12:55:00,65.92,65.99,65.73,65.84,11100.0,42.7739,42.8193,42.6506,42.722,11100.0
2014-10-15 13:00:00,65.82,66.02,65.77,66.01,23400.0,42.709,42.8388,42.6766,42.8323,23400.0
2014-10-15 13:05:00,65.99,66.13,65.91,66.07,13400.0,42.8193,42.9102,42.7674,42.8712,13400.0
2014-10-15 13:10:00,66.07,66.07,65.96,65.97,26400.0,42.8712,42.8712,42.7999,42.8064,26400.0
2014-10-15 13:15:00,65.94,65.98,65.83,65.89,16900.0,42.7869,42.8128,42.7155,42.7545,16900.0
2014-10-15 13:20:00,65.87,65.96,65.79,65.82,21800.0,42.7415,42.7999,42.6896,42.709,21800.0
2014-10-15 13:25:00,65.79,65.85,65.68,65.79,12200.0,42.6896,42.7285,42.6182,42.6896,12200.0
2014-10-15 13:30:00,65.79,65.97,65.79,65.94,12100.0,42.6896,42.8064,42.6896,42.7869,12100.0
2014-10-15 13:35:00,65.92,65.92,65.6,65.82,15500.0,42.7739,42.7739,42.5663,42.709,15500.0
2014-10-15 13:40:00,65.8,65.96,65.77,65.88,8600.0,42.6961,42.7999,42.6766,42.748,8600.0
2014-10-15 13:45:00,65.86,66.17,65.84,66.17,13000.0,42.735,42.9361,42.722,42.9361,13000.0
2014-10-15 13:50:00,66.14,66.2,66.03,66.19,19500.0,42.9167,42.9556,42.8453,42.9491,19500.0
2014-10-15 13:55:00,66.18,66.19,65.98,65.98,10900.0,42.9426,42.9491,42.8128,42.8128,10900.0
2014-10-15 14:00:00,66.01,66.08,65.89,65.95,14700.0,42.8323,42.8777,42.7545,42.7934,14700.0
2014-10-15 14:05:00,65.94,66.15,65.94,66.08,13900.0,42.7869,42.9232,42.7869,42.8777,13900.0
2014-10-15 14:10:00,66.08,66.31,66.08,66.27,12900.0,42.8777,43.027,42.8777,43.001,12900.0
2014-10-15 14:15:00,66.3,66.61,66.27,66.55,35000.0,43.0205,43.2216,43.001,43.1827,35000.0
2014-10-15 14:20:00,66.53,66.61,66.43,66.48,10000.0,43.1697,43.2216,43.1048,43.1373,10000.0
2014-10-15 14:25:00,66.49,66.53,66.28,66.34,25200.0,43.1438,43.1697,43.0075,43.0464,25200.0
2014-10-15 14:30:00,66.37,66.38,66.21,66.26,20100.0,43.0659,43.0724,42.9621,42.9945,20100.0
2014-10-15 14:35:00,66.26,66.4,66.26,66.4,12200.0,42.9945,43.0854,42.9945,43.0854,12200.0
2014-10-15 14:40:00,66.41,66.5,66.13,66.19,13300.0,43.0919,43.1503,42.9102,42.9491,13300.0
2014-10-15 14:45:00,66.2,66.27,66.03,66.15,12500.0,42.9556,43.001,42.8453,42.9232,12500.0
2014-10-15 14:50:00,66.13,66.42,66.13,66.35,15800.0,42.9102,43.0984,42.9102,43.0529,15800.0
2014-10-15 14:55:00,66.38,66.4,66.19,66.28,18100.0,43.0724,43.0854,42.9491,43.0075,18100.0
2014-10-15 15:00:00,66.3,66.55,66.24,66.5,27400.0,43.0205,43.1827,42.9816,43.1503,27400.0
2014-10-15 15:05:00,66.52,66.74,66.5,66.73,40400.0,43.1632,43.306,43.1503,43.2995,40400.0
2014-10-15 15:10:00,66.72,66.84,66.64,66.67,24400.0,43.293,43.3709,43.2411,43.2606,24400.0
2014-10-15 15:15:00,66.66,66.73,66.55,66.64,63400.0,43.2541,43.2995,43.1827,43.2411,63400.0
2014-10-15 15:20:00,66.65,66.9,66.63,66.9,34200.0,43.2476,43.4098,43.2346,43.4098,34200.0
2014-10-15 15:25:00,66.9,67.33,66.9,67.33,34200.0,43.4098,43.6888,43.4098,43.6888,34200.0
2014-10-15 15:30:00,67.35,67.55,67.28,67.42,60100.0,43.7018,43.8316,43.6564,43.7472,60100.0
2014-10-15 15:35:00,67.45,67.75,67.38,67.65,59500.0,43.7667,43.9614,43.7213,43.8965,59500.0
2014-10-15 15:40:00,67.68,67.84,67.56,67.76,62000.0,43.9159,44.0198,43.8381,43.9678,62000.0
2014-10-15 15:45:00,67.76,67.78,67.39,67.44,59800.0,43.9678,43.9808,43.7278,43.7602,59800.0
2014-10-15 15:50:00,67.43,67.57,67.31,67.56,69200.0,43.7537,43.8446,43.6759,43.8381,69200.0
2014-10-15 15:55:00,67.58,67.62,67.44,67.45,121400.0,43.8511,43.877,43.7602,43.7667,121400.0
2014-10-16 09:30:00,66.33,67.25,66.18,67.25,45400.0,43.04,43.6369,42.9426,43.6369,45400.0
2014-10-16 09:35:00,67.23,67.84,67.2,67.81,38300.0,43.6239,44.0198,43.6045,44.0003,38300.0
2014-10-16 09:40:00,67.84,67.86,67.49,67.53,19700.0,44.0198,44.0327,43.7927,43.8186,19700.0
2014-10-16 09:45:00,67.48,67.48,66.83,67.2,11600.0,43.7862,43.7862,43.3644,43.6045,11600.0
2014-10-16 09:50:00,67.29,67.6,67.28,67.36,30400.0,43.6629,43.864,43.6564,43.7083,30400.0
2014-10-16 09:55:00,67.47,67.53,67.23,67.47,17600.0,43.7797,43.8186,43.6239,43.7797,17600.0
2014-10-16 10:00:00,67.46,67.55,67.26,67.54,8700.0,43.7732,43.8316,43.6434,43.8251,8700.0
2014-10-16 10:05:00,67.63,67.64,67.18,67.54,9200.0,43.8835,43.89,43.5915,43.8251,9200.0
2014-10-16 10:10:00,67.44,67.47,66.98,67.1,16200.0,43.7602,43.7797,43.4617,43.5396,16200.0
2014-10-16 10:15:00,67.03,67.34,66.91,67.33,11300.0,43.4942,43.6953,43.4163,43.6888,11300.0
2014-10-16 10:20:00,67.34,67.86,67.2,67.47,38300.0,43.6953,44.0327,43.6045,43.7797,38300.0
2014-10-16 10:25:00,67.49,67.71,67.22,67.63,20300.0,43.7927,43.9354,43.6175,43.8835,20300.0
2014-10-16 10:30:00,67.7,67.86,67.6,67.82,10300.0,43.9289,44.0327,43.864,44.0068,10300.0
2014-10-16 10:35:00,67.81,67.9,67.6,67.68,20200.0,44.0003,44.0587,43.864,43.9159,20200.0
2014-10-16 10:40:00,67.66,67.94,67.53,67.78,35300.0,43.903,44.0846,43.8186,43.9808,35300.0
2014-10-16 10:45:00,67.81,67.99,67.81,67.99,20100.0,44.0003,44.1171,44.0003,44.1171,20100.0
2014-10-16 10:50:00,67.99,68.33,67.94,68.12,22700.0,44.1171,44.3377,44.0846,44.2014,22700.0
2014-10-16 10:55:00,68.14,68.21,67.91,68.04,8400.0,44.2144,44.2598,44.0652,44.1495,8400.0
2014-10-16 11:00:00,68.08,68.11,67.9,67.93,8300.0,44.1755,44.195,44.0587,44.0782,8300.0
2014-10-16 11:05:00,67.91,68.02,67.81,68.01,7900.0,44.0652,44.1366,44.0003,44.1301,7900.0
2014-10-16 11:10:00,68.01,68.24,67.96,68.17,9000.0,44.1301,44.2793,44.0976,44.2339,9000.0
2014-10-16 11:15:00,68.11,68.35,68.11,68.25,21900.0,44.195,44.3507,44.195,44.2858,21900.0
2014-10-16 11:20:00,68.26,68.41,68.25,68.34,7400.0,44.2923,44.3896,44.2858,44.3442,7400.0
2014-10-16 11:25:00,68.34,68.34,68.1,68.28,19400.0,44.3442,44.3442,44.1885,44.3053,19400.0
2014-10-16 11:30:00,68.27,68.56,68.22,68.42,21400.0,44.2988,44.487,44.2663,44.3961,21400.0
2014-10-16 11:35:00,68.37,68.37,68.23,68.27,5800.0,44.3637,44.3637,44.2728,44.2988,5800.0
2014-10-16 11:40:00,68.26,68.52,68.26,68.36,11700.0,44.2923,44.461,44.2923,44.3572,11700.0
2014-10-16 11:45:00,68.38,68.43,68.16,68.2,20600.0,44.3702,44.4026,44.2274,44.2534,20600.0
2014-10-16 11:50:00,68.19,68.33,68.16,68.17,28800.0,44.2469,44.3377,44.2274,44.2339,28800.0
2014-10-16 11:55:00,68.14,68.27,68.13,68.19,18500.0,44.2144,44.2988,44.2079,44.2469,18500.0
2014-10-16 12:00:00,68.21,68.26,68.06,68.09,30400.0,44.2598,44.2923,44.1625,44.182,30400.0
2014-10-16 12:05:00,68.12,68.34,68.11,68.3,35100.0,44.2014,44.3442,44.195,44.3182,35100.0
2014-10-16 12:10:00,68.28,68.38,68.23,68.36,24300.0,44.3053,44.3702,44.2728,44.3572,24300.0
2014-10-16 12:15:00,68.37,68.38,68.09,68.27,9000.0,44.3637,44.3702,44.182,44.2988,9000.0
2014-10-16 12:20:00,68.26,68.29,68.07,68.09,7700.0,44.2923,44.3118,44.169,44.182,7700.0
2014-10-16 12:25:00,68.14,68.15,67.84,67.96,6800.0,44.2144,44.2209,44.0198,44.0976,6800.0
2014-10-16 12:30:00,67.93,68.0,67.87,67.98,3500.0,44.0782,44.1236,44.0392,44.1106,3500.0
2014-10-16 12:35:00,68.02,68.11,67.92,68.08,6900.0,44.1366,44.195,44.0717,44.1755,6900.0
2014-10-16 12:40:00,68.1,68.16,68.0,68.08,4100.0,44.1885,44.2274,44.1236,44.1755,4100.0
2014-10-16 12:45:00,68.09,68.16,68.01,68.1,6400.0,44.182,44.2274,44.1301,44.1885,6400.0
2014-10-16 12:50:00,68.11,68.2,68.1,68.15,3100.0,44.195,44.2534,44.1885,44.2209,3100.0
2014-10-16 12:55:00,68.15,68.29,68.11,68.26,4400.0,44.2209,44.3118,44.195,44.2923,4400.0
2014-10-16 13:00:00,68.25,68.4,68.25,68.37,9200.0,44.2858,44.3831,44.2858,44.3637,9200.0
2014-10-16 13:05:00,68.37,68.47,68.25,68.45,19200.0,44.3637,44.4286,44.2858,44.4156,19200.0
2014-10-16 13:10:00,68.42,68.53,68.41,68.53,25300.0,44.3961,44.4675,44.3896,44.4675,25300.0
2014-10-16 13:15:00,68.5,68.58,68.41,68.58,13400.0,44.448,44.4999,44.3896,44.4999,13400.0
2014-10-16 13:20:00,68.58,68.77,68.51,68.69,14800.0,44.4999,44.6232,44.4545,44.5713,14800.0
2014-10-16 13:25:00,68.71,68.86,68.69,68.69,13800.0,44.5843,44.6816,44.5713,44.5713,13800.0
2014-10-16 13:30:00,68.65,68.78,68.64,68.76,13700.0,44.5453,44.6297,44.5389,44.6167,13700.0
2014-10-16 13:35:00,68.76,68.87,68.69,68.85,13400.0,44.6167,44.6881,44.5713,44.6751,13400.0
2014-10-16 13:40:00,68.8,68.89,68.8,68.87,11700.0,44.6427,44.7011,44.6427,44.6881,11700.0
2014-10-16 13:45:00,68.89,68.95,68.74,68.84,24200.0,44.7011,44.74,44.6037,44.6686,24200.0
2014-10-16 13:50:00,68.82,68.82,68.55,68.67,13700.0,44.6557,44.6557,44.4805,44.5583,13700.0
2014-10-16 13:55:00,68.69,68.69,68.47,68.5,22300.0,44.5713,44.5713,44.4286,44.448,22300.0
2014-10-16 14:00:00,68.47,68.52,68.41,68.45,6400.0,44.4286,44.461,44.3896,44.4156,6400.0
2014-10-16 14:05:00,68.45,68.64,68.44,68.45,14800.0,44.4156,44.5389,44.4091,44.4156,14800.0
2014-10-16 14:10:00,68.48,68.5,68.28,68.3,9000.0,44.435,44.448,44.3053,44.3182,9000.0
2014-10-16 14:15:00,68.26,68.41,68.2,68.28,18900.0,44.2923,44.3896,44.2534,44.3053,18900.0
2014-10-16 14:20:00,68.29,68.29,68.12,68.22,5900.0,44.3118,44.3118,44.2014,44.2663,5900.0
2014-10-16 14:25:00,68.26,68.4,68.26,68.4,13000.0,44.2923,44.3831,44.2923,44.3831,13000.0
2014-10-16 14:30:00,68.41,68.57,68.35,68.45,12100.0,44.3896,44.4934,44.3507,44.4156,12100.0
2014-10-16 14:35:00,68.42,68.45,68.34,68.4,9700.0,44.3961,44.4156,44.3442,44.3831,9700.0
2014-10-16 14:40:00,68.4,68.4,68.26,68.28,23700.0,44.3831,44.3831,44.2923,44.3053,23700.0
2014-10-16 14:45:00,68.27,68.3,67.96,68.01,13800.0,44.2988,44.3182,44.0976,44.1301,13800.0
2014-10-16 14:50:00,68.02,68.16,67.97,68.13,8400.0,44.1366,44.2274,44.1041,44.2079,8400.0
2014-10-16 14:55:00,68.16,68.26,68.15,68.17,6400.0,44.2274,44.2923,44.2209,44.2339,6400.0
2014-10-16 15:00:00,68.17,68.2,67.98,68.01,10900.0,44.2339,44.2534,44.1106,44.1301,10900.0
2014-10-16 15:05:00,67.99,68.18,67.98,68.14,16700.0,44.1171,44.2404,44.1106,44.2144,16700.0
2014-10-16 15:10:00,68.14,68.4,68.13,68.37,8400.0,44.2144,44.3831,44.2079,44.3637,8400.0
2014-10-16 15:15:00,68.39,68.48,68.25,68.25,8800.0,44.3766,44.435,44.2858,44.2858,8800.0
2014-10-16 15:20:00,68.26,68.4,68.21,68.33,10200.0,44.2923,44.3831,44.2598,44.3377,10200.0
2014-10-16 15:25:00,68.31,68.4,68.29,68.38,19300.0,44.3247,44.3831,44.3118,44.3702,19300.0
2014-10-16 15:30:00,68.4,68.55,68.37,68.52,33700.0,44.3831,44.4805,44.3637,44.461,33700.0
2014-10-16 15:35:00,68.54,68.57,68.39,68.41,48800.0,44.474,44.4934,44.3766,44.3896,48800.0
2014-10-16 15:40:00,68.41,68.49,68.4,68.43,37300.0,44.3896,44.4415,44.3831,44.4026,37300.0
2014-10-16 15:45:00,68.43,68.48,68.36,68.36,34000.0,44.4026,44.435,44.3572,44.3572,34000.0
2014-10-16 15:50:00,68.37,68.53,68.37,68.41,25200.0,44.3637,44.4675,44.3637,44.3896,25200.0
2014-10-16 15:55:00,68.38,68.4,68.21,68.23,55600.0,44.3702,44.3831,44.2598,44.2728,55600.0
2014-10-17 09:30:00,68.93,69.16,68.85,69.09,96100.0,44.727,44.8763,44.6751,44.8309,96100.0
2014-10-17 09:35:00,69.2,69.55,69.1,69.55,15900.0,44.9022,45.1293,44.8373,45.1293,15900.0
2014-10-17 09:40:00,69.52,69.54,69.05,69.25,17200.0,45.1099,45.1228,44.8049,44.9347,17200.0
2014-10-17 09:45:00,69.2,69.43,69.1,69.15,12000.0,44.9022,45.0515,44.8373,44.8698,12000.0
2014-10-17 09:50:00,69.2,69.39,69.17,69.23,6800.0,44.9022,45.0255,44.8828,44.9217,6800.0
2014-10-17 09:55:00,69.18,69.28,69.06,69.27,20200.0,44.8893,44.9541,44.8114,44.9477,20200.0
2014-10-17 10:00:00,69.27,69.39,69.12,69.31,24600.0,44.9477,45.0255,44.8503,44.9736,24600.0
2014-10-17 10:05:00,69.33,69.4,69.06,69.16,18100.0,44.9866,45.032,44.8114,44.8763,18100.0
2014-10-17 10:10:00,69.19,69.31,69.14,69.18,6800.0,44.8957,44.9736,44.8633,44.8893,6800.0
2014-10-17 10:15:00,69.15,69.23,69.08,69.08,8800.0,44.8698,44.9217,44.8244,44.8244,8800.0
2014-10-17 10:20:00,69.09,69.17,68.94,69.17,8900.0,44.8309,44.8828,44.7335,44.8828,8900.0
2014-10-17 10:25:00,69.16,69.43,69.16,69.37,14600.0,44.8763,45.0515,44.8763,45.0125,14600.0
2014-10-17 10:30:00,69.38,69.38,69.25,69.3,11200.0,45.019,45.019,44.9347,44.9671,11200.0
2014-10-17 10:35:00,69.3,69.34,69.15,69.15,13400.0,44.9671,44.9931,44.8698,44.8698,13400.0
2014-10-17 10:40:00,69.17,69.22,69.08,69.15,10100.0,44.8828,44.9152,44.8244,44.8698,10100.0
2014-10-17 10:45:00,69.15,69.15,69.02,69.04,6700.0,44.8698,44.8698,44.7854,44.7984,6700.0
2014-10-17 10:50:00,69.05,69.23,69.04,69.2,6400.0,44.8049,44.9217,44.7984,44.9022,6400.0
2014-10-17 10:55:00,69.19,69.27,69.15,69.16,4900.0,44.8957,44.9477,44.8698,44.8763,4900.0
2014-10-17 11:00:00,69.18,69.19,69.1,69.13,3100.0,44.8893,44.8957,44.8373,44.8568,3100.0
2014-10-17 11:05:00,69.13,69.28,69.1,69.28,3500.0,44.8568,44.9541,44.8373,44.9541,3500.0
2014-10-17 11:10:00,69.28,69.46,69.28,69.39,7900.0,44.9541,45.0709,44.9541,45.0255,7900.0
2014-10-17 11:15:00,69.38,69.41,69.31,69.32,2500.0,45.019,45.0385,44.9736,44.9801,2500.0
2014-10-17 11:20:00,69.34,69.34,69.28,69.31,2500.0,44.9931,44.9931,44.9541,44.9736,2500.0
2014-10-17 11:25:00,69.3,69.4,69.26,69.34,5000.0,44.9671,45.032,44.9412,44.9931,5000.0
2014-10-17 11:30:00,69.36,69.36,69.26,69.3,3000.0,45.0061,45.0061,44.9412,44.9671,3000.0
2014-10-17 11:35:00,69.32,69.44,69.32,69.43,2700.0,44.9801,45.058,44.9801,45.0515,2700.0
2014-10-17 11:40:00,69.45,69.46,69.44,69.46,14500.0,45.0645,45.0709,45.058,45.0709,14500.0
2014-10-17 11:45:00,69.47,69.62,69.47,69.58,12000.0,45.0774,45.1748,45.0774,45.1488,12000.0
2014-10-17 11:50:00,69.58,69.61,69.53,69.61,5200.0,45.1488,45.1683,45.1164,45.1683,5200.0
2014-10-17 11:55:00,69.59,69.59,69.45,69.47,12000.0,45.1553,45.1553,45.0645,45.0774,12000.0
2014-10-17 12:00:00,69.46,69.57,69.46,69.51,8300.0,45.0709,45.1423,45.0709,45.1034,8300.0
2014-10-17 12:05:00,69.5,69.53,69.44,69.44,7600.0,45.0969,45.1164,45.058,45.058,7600.0
2014-10-17 12:10:00,69.44,69.46,69.33,69.4,6000.0,45.058,45.0709,44.9866,45.032,6000.0
2014-10-17 12:15:00,69.39,69.39,69.29,69.29,4600.0,45.0255,45.0255,44.9606,44.9606,4600.0
2014-10-17 12:20:00,69.27,69.27,69.16,69.16,5100.0,44.9477,44.9477,44.8763,44.8763,5100.0
2014-10-17 12:25:00,69.17,69.19,69.12,69.15,10100.0,44.8828,44.8957,44.8503,44.8698,10100.0
2014-10-17 12:30:00,69.16,69.23,69.14,69.14,2500.0,44.8763,44.9217,44.8633,44.8633,2500.0
2014-10-17 12:35:00,69.17,69.22,69.13,69.16,3300.0,44.8828,44.9152,44.8568,44.8763,3300.0
2014-10-17 12:40:00,69.16,69.18,69.1,69.14,8700.0,44.8763,44.8893,44.8373,44.8633,8700.0
2014-10-17 12:45:00,69.13,69.17,69.03,69.1,8100.0,44.8568,44.8828,44.7919,44.8373,8100.0
2014-10-17 12:50:00,69.06,69.06,68.97,69.01,6100.0,44.8114,44.8114,44.753,44.7789,6100.0
2014-10-17 12:55:00,69.04,69.19,69.04,69.15,6300.0,44.7984,44.8957,44.7984,44.8698,6300.0
2014-10-17 13:00:00,69.17,69.18,69.03,69.05,4800.0,44.8828,44.8893,44.7919,44.8049,4800.0
2014-10-17 13:05:00,69.01,69.05,68.81,68.81,4100.0,44.7789,44.8049,44.6492,44.6492,4100.0
2014-10-17 13:10:00,68.82,68.85,68.73,68.77,6600.0,44.6557,44.6751,44.5973,44.6232,6600.0
2014-10-17 13:15:00,68.8,68.87,68.67,68.72,27200.0,44.6427,44.6881,44.5583,44.5908,27200.0
2014-10-17 13:20:00,68.72,68.72,68.61,68.64,3900.0,44.5908,44.5908,44.5194,44.5389,3900.0
2014-10-17 13:25:00,68.64,68.72,68.62,68.65,2600.0,44.5389,44.5908,44.5259,44.5453,2600.0
2014-10-17 13:30:00,68.62,68.66,68.59,68.59,4900.0,44.5259,44.5518,44.5064,44.5064,4900.0
2014-10-17 13:35:00,68.55,68.67,68.52,68.64,11200.0,44.4805,44.5583,44.461,44.5389,11200.0
2014-10-17 13:40:00,68.68,68.81,68.66,68.81,5900.0,44.5648,44.6492,44.5518,44.6492,5900.0
2014-10-17 13:45:00,68.8,68.81,68.64,68.64,6800.0,44.6427,44.6492,44.5389,44.5389,6800.0
2014-10-17 13:50:00,68.63,68.72,68.58,68.62,5900.0,44.5324,44.5908,44.4999,44.5259,5900.0
2014-10-17 13:55:00,68.57,68.62,68.47,68.57,8400.0,44.4934,44.5259,44.4286,44.4934,8400.0
2014-10-17 14:00:00,68.55,68.55,68.45,68.51,3200.0,44.4805,44.4805,44.4156,44.4545,3200.0
2014-10-17 14:05:00,68.54,68.57,68.3,68.36,6600.0,44.474,44.4934,44.3182,44.3572,6600.0
2014-10-17 14:10:00,68.35,68.45,68.31,68.43,6600.0,44.3507,44.4156,44.3247,44.4026,6600.0
2014-10-17 14:15:00,68.44,68.45,68.31,68.31,9000.0,44.4091,44.4156,44.3247,44.3247,9000.0
2014-10-17 14:20:00,68.31,68.5,68.3,68.5,9600.0,44.3247,44.448,44.3182,44.448,9600.0
2014-10-17 14:25:00,68.49,68.49,68.33,68.45,6900.0,44.4415,44.4415,44.3377,44.4156,6900.0
2014-10-17 14:30:00,68.46,68.59,68.43,68.53,7900.0,44.4221,44.5064,44.4026,44.4675,7900.0
2014-10-17 14:35:00,68.53,68.57,68.46,68.57,5100.0,44.4675,44.4934,44.4221,44.4934,5100.0
2014-10-17 14:40:00,68.54,68.7,68.54,68.69,10800.0,44.474,44.5778,44.474,44.5713,10800.0
2014-10-17 14:45:00,68.63,68.83,68.57,68.76,9300.0,44.5324,44.6621,44.4934,44.6167,9300.0
2014-10-17 14:50:00,68.73,68.8,68.67,68.77,5800.0,44.5973,44.6427,44.5583,44.6232,5800.0
2014-10-17 14:55:00,68.75,68.75,68.63,68.75,6000.0,44.6102,44.6102,44.5324,44.6102,6000.0
2014-10-17 15:00:00,68.72,68.72,68.4,68.45,11900.0,44.5908,44.5908,44.3831,44.4156,11900.0
2014-10-17 15:05:00,68.43,68.51,68.34,68.4,13100.0,44.4026,44.4545,44.3442,44.3831,13100.0
2014-10-17 15:10:00,68.42,68.69,68.42,68.69,15200.0,44.3961,44.5713,44.3961,44.5713,15200.0
2014-10-17 15:15:00,68.7,68.71,68.54,68.55,12400.0,44.5778,44.5843,44.474,44.4805,12400.0
2014-10-17 15:20:00,68.55,68.61,68.48,68.54,16500.0,44.4805,44.5194,44.435,44.474,16500.0
2014-10-17 15:25:00,68.56,68.7,68.52,68.6,10600.0,44.487,44.5778,44.461,44.5129,10600.0
2014-10-17 15:30:00,68.61,68.75,68.58,68.61,15000.0,44.5194,44.6102,44.4999,44.5194,15000.0
2014-10-17 15:35:00,68.6,68.68,68.56,68.68,15100.0,44.5129,44.5648,44.487,44.5648,15100.0
2014-10-17 15:40:00,68.66,68.75,68.62,68.71,18700.0,44.5518,44.6102,44.5259,44.5843,18700.0
2014-10-17 15:45:00,68.71,68.77,68.62,68.63,29300.0,44.5843,44.6232,44.5259,44.5324,29300.0
2014-10-17 15:50:00,68.63,68.64,68.46,68.56,40100.0,44.5324,44.5389,44.4221,44.487,40100.0
2014-10-17 15:55:00,68.55,68.57,68.44,68.44,59200.0,44.4805,44.4934,44.4091,44.4091,59200.0
2014-10-20 09:30:00,68.27,68.27,67.84,67.98,20600.0,44.2988,44.2988,44.0198,44.1106,20600.0
2014-10-20 09:35:00,68.18,68.73,68.18,68.72,7200.0,44.2404,44.5973,44.2404,44.5908,7200.0
2014-10-20 09:40:00,68.75,68.98,68.53,68.98,8900.0,44.6102,44.7595,44.4675,44.7595,8900.0
2014-10-20 09:45:00,68.91,68.91,68.58,68.64,5700.0,44.7141,44.7141,44.4999,44.5389,5700.0
2014-10-20 09:50:00,68.61,68.84,68.52,68.52,15400.0,44.5194,44.6686,44.461,44.461,15400.0
2014-10-20 09:55:00,68.56,69.0,68.56,68.98,8200.0,44.487,44.7725,44.487,44.7595,8200.0
2014-10-20 10:00:00,68.99,69.05,68.75,69.03,11400.0,44.766,44.8049,44.6102,44.7919,11400.0
2014-10-20 10:05:00,69.07,69.09,68.76,68.85,17300.0,44.8179,44.8309,44.6167,44.6751,17300.0
2014-10-20 10:10:00,68.83,68.86,68.71,68.75,5900.0,44.6621,44.6816,44.5843,44.6102,5900.0
2014-10-20 10:15:00,68.7,68.9,68.69,68.76,9900.0,44.5778,44.7076,44.5713,44.6167,9900.0
2014-10-20 10:20:00,68.8,69.14,68.76,69.14,10000.0,44.6427,44.8633,44.6167,44.8633,10000.0
2014-10-20 10:25:00,69.12,69.14,69.0,69.0,13600.0,44.8503,44.8633,44.7725,44.7725,13600.0
2014-10-20 10:30:00,69.0,69.09,68.85,68.93,15300.0,44.7725,44.8309,44.6751,44.727,15300.0
2014-10-20 10:35:00,68.95,69.14,68.95,68.96,14100.0,44.74,44.8633,44.74,44.7465,14100.0
2014-10-20 10:40:00,68.95,69.22,68.95,69.22,8300.0,44.74,44.9152,44.74,44.9152,8300.0
2014-10-20 10:45:00,69.24,69.29,69.08,69.18,8600.0,44.9282,44.9606,44.8244,44.8893,8600.0
2014-10-20 10:50:00,69.16,69.16,69.03,69.07,6300.0,44.8763,44.8763,44.7919,44.8179,6300.0
2014-10-20 10:55:00,69.12,69.26,69.12,69.24,6100.0,44.8503,44.9412,44.8503,44.9282,6100.0
2014-10-20 11:00:00,69.17,69.17,69.05,69.09,8200.0,44.8828,44.8828,44.8049,44.8309,8200.0
2014-10-20 11:05:00,69.11,69.26,69.11,69.22,5900.0,44.8438,44.9412,44.8438,44.9152,5900.0
2014-10-20 11:10:00,69.24,69.25,69.07,69.22,8700.0,44.9282,44.9347,44.8179,44.9152,8700.0
2014-10-20 11:15:00,69.23,69.26,69.13,69.24,8400.0,44.9217,44.9412,44.8568,44.9282,8400.0
2014-10-20 11:20:00,69.23,69.26,69.1,69.25,7000.0,44.9217,44.9412,44.8373,44.9347,7000.0
2014-10-20 11:25:00,69.23,69.28,69.11,69.28,7100.0,44.9217,44.9541,44.8438,44.9541,7100.0
2014-10-20 11:30:00,69.26,69.31,69.15,69.27,6500.0,44.9412,44.9736,44.8698,44.9477,6500.0
2014-10-20 11:35:00,69.24,69.31,69.24,69.26,4400.0,44.9282,44.9736,44.9282,44.9412,4400.0
2014-10-20 11:40:00,69.23,69.26,69.16,69.22,4100.0,44.9217,44.9412,44.8763,44.9152,4100.0
2014-10-20 11:45:00,69.23,69.26,69.18,69.21,5300.0,44.9217,44.9412,44.8893,44.9087,5300.0
2014-10-20 11:50:00,69.23,69.23,69.07,69.11,4000.0,44.9217,44.9217,44.8179,44.8438,4000.0
2014-10-20 11:55:00,69.07,69.13,69.03,69.09,3300.0,44.8179,44.8568,44.7919,44.8309,3300.0
2014-10-20 12:00:00,69.1,69.28,69.09,69.26,12400.0,44.8373,44.9541,44.8309,44.9412,12400.0
2014-10-20 12:05:00,69.26,69.33,69.22,69.28,46500.0,44.9412,44.9866,44.9152,44.9541,46500.0
2014-10-20 12:10:00,69.29,69.44,69.29,69.31,5700.0,44.9606,45.058,44.9606,44.9736,5700.0
2014-10-20 12:15:00,69.31,69.4,69.3,69.4,7100.0,44.9736,45.032,44.9671,45.032,7100.0
2014-10-20 12:20:00,69.38,69.4,69.32,69.38,5100.0,45.019,45.032,44.9801,45.019,5100.0
2014-10-20 12:25:00,69.38,69.39,69.34,69.37,3100.0,45.019,45.0255,44.9931,45.0125,3100.0
2014-10-20 12:30:00,69.37,69.37,69.24,69.29,14100.0,45.0125,45.0125,44.9282,44.9606,14100.0
2014-10-20 12:35:00,69.27,69.3,69.18,69.2,8400.0,44.9477,44.9671,44.8893,44.9022,8400.0
2014-10-20 12:40:00,69.2,69.25,69.12,69.12,3000.0,44.9022,44.9347,44.8503,44.8503,3000.0
2014-10-20 12:45:00,69.13,69.17,69.07,69.17,8800.0,44.8568,44.8828,44.8179,44.8828,8800.0
2014-10-20 12:50:00,69.18,69.3,69.18,69.3,6100.0,44.8893,44.9671,44.8893,44.9671,6100.0
2014-10-20 12:55:00,69.29,69.35,69.2,69.24,12400.0,44.9606,44.9996,44.9022,44.9282,12400.0
2014-10-20 13:00:00,69.26,69.29,69.16,69.17,4700.0,44.9412,44.9606,44.8763,44.8828,4700.0
2014-10-20 13:05:00,69.17,69.23,69.14,69.21,7600.0,44.8828,44.9217,44.8633,44.9087,7600.0
2014-10-20 13:10:00,69.24,69.31,69.22,69.26,12400.0,44.9282,44.9736,44.9152,44.9412,12400.0
2014-10-20 13:15:00,69.24,69.32,69.23,69.32,5800.0,44.9282,44.9801,44.9217,44.9801,5800.0
2014-10-20 13:20:00,69.33,69.37,69.3,69.32,4100.0,44.9866,45.0125,44.9671,44.9801,4100.0
2014-10-20 13:25:00,69.32,69.41,69.3,69.34,15600.0,44.9801,45.0385,44.9671,44.9931,15600.0
2014-10-20 13:30:00,69.34,69.34,69.27,69.28,9600.0,44.9931,44.9931,44.9477,44.9541,9600.0
2014-10-20 13:35:00,69.25,69.31,69.24,69.31,4100.0,44.9347,44.9736,44.9282,44.9736,4100.0
2014-10-20 13:40:00,69.31,69.32,69.25,69.26,3600.0,44.9736,44.9801,44.9347,44.9412,3600.0
2014-10-20 13:45:00,69.26,69.27,69.16,69.16,4200.0,44.9412,44.9477,44.8763,44.8763,4200.0
2014-10-20 13:50:00,69.16,69.18,69.1,69.1,5600.0,44.8763,44.8893,44.8373,44.8373,5600.0
2014-10-20 13:55:00,69.08,69.14,69.08,69.1,4300.0,44.8244,44.8633,44.8244,44.8373,4300.0
2014-10-20 14:00:00,69.09,69.3,69.09,69.23,10400.0,44.8309,44.9671,44.8309,44.9217,10400.0
2014-10-20 14:05:00,69.21,69.31,69.21,69.25,7800.0,44.9087,44.9736,44.9087,44.9347,7800.0
2014-10-20 14:10:00,69.25,69.34,69.25,69.34,6400.0,44.9347,44.9931,44.9347,44.9931,6400.0
2014-10-20 14:15:00,69.34,69.36,69.32,69.36,4700.0,44.9931,45.0061,44.9801,45.0061,4700.0
2014-10-20 14:20:00,69.36,69.4,69.34,69.37,6500.0,45.0061,45.032,44.9931,45.0125,6500.0
2014-10-20 14:25:00,69.36,69.42,69.31,69.33,8900.0,45.0061,45.045,44.9736,44.9866,8900.0
2014-10-20 14:30:00,69.32,69.41,69.29,69.32,8400.0,44.9801,45.0385,44.9606,44.9801,8400.0
2014-10-20 14:35:00,69.28,69.33,69.28,69.31,5100.0,44.9541,44.9866,44.9541,44.9736,5100.0
2014-10-20 14:40:00,69.3,69.37,69.28,69.33,8300.0,44.9671,45.0125,44.9541,44.9866,8300.0
2014-10-20 14:45:00,69.32,69.38,69.3,69.36,7200.0,44.9801,45.019,44.9671,45.0061,7200.0
2014-10-20 14:50:00,69.37,69.41,69.3,69.41,9800.0,45.0125,45.0385,44.9671,45.0385,9800.0
2014-10-20 14:55:00,69.42,69.42,69.33,69.37,9000.0,45.045,45.045,44.9866,45.0125,9000.0
2014-10-20 15:00:00,69.38,69.44,69.38,69.44,6800.0,45.019,45.058,45.019,45.058,6800.0
2014-10-20 15:05:00,69.43,69.56,69.43,69.54,10300.0,45.0515,45.1358,45.0515,45.1228,10300.0
2014-10-20 15:10:00,69.5,69.52,69.44,69.46,10200.0,45.0969,45.1099,45.058,45.0709,10200.0
2014-10-20 15:15:00,69.46,69.59,69.46,69.52,9800.0,45.0709,45.1553,45.0709,45.1099,9800.0
2014-10-20 15:20:00,69.5,69.51,69.44,69.49,9700.0,45.0969,45.1034,45.058,45.0904,9700.0
2014-10-20 15:25:00,69.49,69.52,69.43,69.52,9800.0,45.0904,45.1099,45.0515,45.1099,9800.0
2014-10-20 15:30:00,69.53,69.57,69.48,69.56,15900.0,45.1164,45.1423,45.0839,45.1358,15900.0
2014-10-20 15:35:00,69.56,69.56,69.45,69.48,13600.0,45.1358,45.1358,45.0645,45.0839,13600.0
2014-10-20 15:40:00,69.48,69.52,69.44,69.5,16900.0,45.0839,45.1099,45.058,45.0969,16900.0
2014-10-20 15:45:00,69.5,69.54,69.48,69.52,18500.0,45.0969,45.1228,45.0839,45.1099,18500.0
2014-10-20 15:50:00,69.52,69.55,69.48,69.52,25000.0,45.1099,45.1293,45.0839,45.1099,25000.0
2014-10-20 15:55:00,69.53,69.58,69.51,69.55,37000.0,45.1164,45.1488,45.1034,45.1293,37000.0
2014-10-21 09:30:00,69.73,70.0,66.47,69.81,39100.0,45.2461,45.4213,43.1308,45.298,39100.0
2014-10-21 09:35:00,69.96,70.21,69.86,70.16,11400.0,45.3954,45.5576,45.3305,45.5252,11400.0
2014-10-21 09:40:00,70.2,70.41,70.12,70.32,8200.0,45.5511,45.6874,45.4992,45.629,8200.0
2014-10-21 09:45:00,70.33,70.43,70.02,70.07,9200.0,45.6355,45.7003,45.4343,45.4668,9200.0
2014-10-21 09:50:00,70.16,70.37,70.04,70.06,11800.0,45.5252,45.6614,45.4473,45.4603,11800.0
2014-10-21 09:55:00,70.09,70.1,69.84,69.91,14900.0,45.4797,45.4862,45.3175,45.3629,14900.0
2014-10-21 10:00:00,69.91,70.03,69.77,69.97,16300.0,45.3629,45.4408,45.2721,45.4019,16300.0
2014-10-21 10:05:00,69.98,70.0,69.82,69.85,9100.0,45.4084,45.4213,45.3045,45.324,9100.0
2014-10-21 10:10:00,69.85,70.01,69.83,70.01,4700.0,45.324,45.4278,45.311,45.4278,4700.0
2014-10-21 10:15:00,70.03,70.1,69.91,70.01,15500.0,45.4408,45.4862,45.3629,45.4278,15500.0
2014-10-21 10:20:00,70.01,70.21,70.01,70.21,12300.0,45.4278,45.5576,45.4278,45.5576,12300.0
2014-10-21 10:25:00,70.21,70.26,70.12,70.15,9800.0,45.5576,45.59,45.4992,45.5187,9800.0
2014-10-21 10:30:00,70.17,70.29,70.17,70.23,10300.0,45.5316,45.6095,45.5316,45.5706,10300.0
2014-10-21 10:35:00,70.24,70.24,70.09,70.09,14300.0,45.5771,45.5771,45.4797,45.4797,14300.0
2014-10-21 10:40:00,70.1,70.31,70.09,70.3,6700.0,45.4862,45.6225,45.4797,45.616,6700.0
2014-10-21 10:45:00,70.32,70.34,70.25,70.32,4800.0,45.629,45.642,45.5836,45.629,4800.0
2014-10-21 10:50:00,70.31,70.34,70.23,70.26,6200.0,45.6225,45.642,45.5706,45.59,6200.0
2014-10-21 10:55:00,70.27,70.34,70.25,70.34,6200.0,45.5965,45.642,45.5836,45.642,6200.0
2014-10-21 11:00:00,70.38,70.39,70.29,70.33,6400.0,45.6679,45.6744,45.6095,45.6355,6400.0
2014-10-21 11:05:00,70.33,70.36,70.23,70.28,7100.0,45.6355,45.6549,45.5706,45.603,7100.0
2014-10-21 11:10:00,70.25,70.26,70.21,70.22,7900.0,45.5836,45.59,45.5576,45.5641,7900.0
2014-10-21 11:15:00,70.23,70.27,70.18,70.24,18100.0,45.5706,45.5965,45.5381,45.5771,18100.0
2014-10-21 11:20:00,70.23,70.3,70.2,70.27,8000.0,45.5706,45.616,45.5511,45.5965,8000.0
2014-10-21 11:25:00,70.26,70.31,70.21,70.27,5500.0,45.59,45.6225,45.5576,45.5965,5500.0
2014-10-21 11:30:00,70.28,70.38,70.28,70.35,5500.0,45.603,45.6679,45.603,45.6484,5500.0
2014-10-21 11:35:00,70.37,70.47,70.33,70.44,9000.0,45.6614,45.7263,45.6355,45.7068,9000.0
2014-10-21 11:40:00,70.41,70.58,70.41,70.56,16800.0,45.6874,45.7977,45.6874,45.7847,16800.0
2014-10-21 11:45:00,70.59,70.59,70.45,70.45,4000.0,45.8042,45.8042,45.7133,45.7133,4000.0
2014-10-21 11:50:00,70.43,70.51,70.41,70.42,3700.0,45.7003,45.7523,45.6874,45.6939,3700.0
2014-10-21 11:55:00,70.41,70.45,70.38,70.4,3300.0,45.6874,45.7133,45.6679,45.6809,3300.0
2014-10-21 12:00:00,70.41,70.46,70.37,70.46,6400.0,45.6874,45.7198,45.6614,45.7198,6400.0
2014-10-21 12:05:00,70.44,70.47,70.42,70.45,2000.0,45.7068,45.7263,45.6939,45.7133,2000.0
2014-10-21 12:10:00,70.45,70.53,70.43,70.52,5100.0,45.7133,45.7652,45.7003,45.7587,5100.0
2014-10-21 12:15:00,70.53,70.66,70.51,70.66,4800.0,45.7652,45.8496,45.7523,45.8496,4800.0
2014-10-21 12:20:00,70.67,70.75,70.67,70.72,5600.0,45.8561,45.908,45.8561,45.8885,5600.0
2014-10-21 12:25:00,70.72,70.72,70.65,70.68,1100.0,45.8885,45.8885,45.8431,45.8626,1100.0
2014-10-21 12:30:00,70.65,70.65,70.58,70.64,6100.0,45.8431,45.8431,45.7977,45.8366,6100.0
2014-10-21 12:35:00,70.62,70.63,70.6,70.6,3600.0,45.8236,45.8301,45.8107,45.8107,3600.0
2014-10-21 12:40:00,70.59,70.62,70.49,70.52,5600.0,45.8042,45.8236,45.7393,45.7587,5600.0
2014-10-21 12:45:00,70.55,70.55,70.45,70.5,3400.0,45.7782,45.7782,45.7133,45.7458,3400.0
2014-10-21 12:50:00,70.51,70.53,70.43,70.51,4800.0,45.7523,45.7652,45.7003,45.7523,4800.0
2014-10-21 12:55:00,70.49,70.49,70.36,70.43,5100.0,45.7393,45.7393,45.6549,45.7003,5100.0
2014-10-21 13:00:00,70.45,70.47,70.42,70.45,3500.0,45.7133,45.7263,45.6939,45.7133,3500.0
2014-10-21 13:05:00,70.46,70.5,70.45,70.49,8700.0,45.7198,45.7458,45.7133,45.7393,8700.0
2014-10-21 13:10:00,70.5,70.57,70.5,70.51,4000.0,45.7458,45.7912,45.7458,45.7523,4000.0
2014-10-21 13:15:00,70.52,70.53,70.49,70.5,1000.0,45.7587,45.7652,45.7393,45.7458,1000.0
2014-10-21 13:20:00,70.49,70.53,70.45,70.46,5300.0,45.7393,45.7652,45.7133,45.7198,5300.0
2014-10-21 13:25:00,70.44,70.47,70.43,70.45,5700.0,45.7068,45.7263,45.7003,45.7133,5700.0
2014-10-21 13:30:00,70.45,70.76,70.45,70.76,10800.0,45.7133,45.9145,45.7133,45.9145,10800.0
2014-10-21 13:35:00,70.72,70.75,70.67,70.75,5600.0,45.8885,45.908,45.8561,45.908,5600.0
2014-10-21 13:40:00,70.71,70.82,70.69,70.82,11400.0,45.882,45.9534,45.8691,45.9534,11400.0
2014-10-21 13:45:00,70.8,70.87,70.75,70.8,17000.0,45.9404,45.9859,45.908,45.9404,17000.0
2014-10-21 13:50:00,70.78,70.81,70.77,70.81,5500.0,45.9275,45.9469,45.921,45.9469,5500.0
2014-10-21 13:55:00,70.81,70.86,70.77,70.81,4700.0,45.9469,45.9794,45.921,45.9469,4700.0
2014-10-21 14:00:00,70.8,70.81,70.75,70.81,6300.0,45.9404,45.9469,45.908,45.9469,6300.0
2014-10-21 14:05:00,70.81,70.93,70.81,70.91,5100.0,45.9469,46.0248,45.9469,46.0118,5100.0
2014-10-21 14:10:00,70.94,70.94,70.83,70.86,7300.0,46.0313,46.0313,45.9599,45.9794,7300.0
2014-10-21 14:15:00,70.87,70.99,70.86,70.97,9600.0,45.9859,46.0637,45.9794,46.0507,9600.0
2014-10-21 14:20:00,70.97,70.97,70.87,70.91,4100.0,46.0507,46.0507,45.9859,46.0118,4100.0
2014-10-21 14:25:00,70.9,71.0,70.9,71.0,5000.0,46.0053,46.0702,46.0053,46.0702,5000.0
2014-10-21 14:30:00,71.01,71.06,70.98,70.98,14700.0,46.0767,46.1091,46.0572,46.0572,14700.0
2014-10-21 14:35:00,70.97,71.03,70.94,71.02,6200.0,46.0507,46.0897,46.0313,46.0832,6200.0
2014-10-21 14:40:00,71.04,71.05,70.91,70.95,4500.0,46.0962,46.1027,46.0118,46.0378,4500.0
2014-10-21 14:45:00,70.94,70.95,70.87,70.87,6400.0,46.0313,46.0378,45.9859,45.9859,6400.0
2014-10-21 14:50:00,70.89,70.95,70.85,70.95,8800.0,45.9988,46.0378,45.9729,46.0378,8800.0
2014-10-21 14:55:00,70.96,70.99,70.88,70.95,7700.0,46.0443,46.0637,45.9923,46.0378,7700.0
2014-10-21 15:00:00,70.93,71.07,70.93,71.07,6500.0,46.0248,46.1156,46.0248,46.1156,6500.0
2014-10-21 15:05:00,71.1,71.25,71.07,71.24,20600.0,46.1351,46.2324,46.1156,46.2259,20600.0
2014-10-21 15:10:00,71.21,71.33,71.2,71.3,12300.0,46.2065,46.2843,46.2,46.2649,12300.0
2014-10-21 15:15:00,71.32,71.32,71.16,71.21,11400.0,46.2778,46.2778,46.174,46.2065,11400.0
2014-10-21 15:20:00,71.2,71.34,71.2,71.28,8800.0,46.2,46.2908,46.2,46.2519,8800.0
2014-10-21 15:25:00,71.29,71.37,71.26,71.37,15200.0,46.2584,46.3103,46.2389,46.3103,15200.0
2014-10-21 15:30:00,71.38,71.39,71.29,71.32,20400.0,46.3168,46.3233,46.2584,46.2778,20400.0
2014-10-21 15:35:00,71.31,71.32,71.2,71.21,22500.0,46.2714,46.2778,46.2,46.2065,22500.0
2014-10-21 15:40:00,71.22,71.31,71.22,71.27,21200.0,46.213,46.2714,46.213,46.2454,21200.0
2014-10-21 15:45:00,71.27,71.33,71.23,71.32,36100.0,46.2454,46.2843,46.2194,46.2778,36100.0
2014-10-21 15:50:00,71.33,71.33,71.24,71.29,47100.0,46.2843,46.2843,46.2259,46.2584,47100.0
2014-10-21 15:55:00,71.3,71.4,71.27,71.39,78500.0,46.2649,46.3298,46.2454,46.3233,78500.0
2014-10-22 09:30:00,71.79,71.99,71.77,71.78,52600.0,46.5828,46.7126,46.5698,46.5763,52600.0
2014-10-22 09:35:00,71.79,71.82,71.39,71.41,28600.0,46.5828,46.6023,46.3233,46.3362,28600.0
2014-10-22 09:40:00,71.41,71.42,71.15,71.35,56200.0,46.3362,46.3427,46.1675,46.2973,56200.0
2014-10-22 09:45:00,71.35,71.35,70.96,71.0,38000.0,46.2973,46.2973,46.0443,46.0702,38000.0
2014-10-22 09:50:00,70.96,71.07,70.91,70.99,32500.0,46.0443,46.1156,46.0118,46.0637,32500.0
2014-10-22 09:55:00,70.97,71.03,70.91,71.01,9900.0,46.0507,46.0897,46.0118,46.0767,9900.0
2014-10-22 10:00:00,71.04,71.06,70.87,70.91,110100.0,46.0962,46.1091,45.9859,46.0118,110100.0
2014-10-22 10:05:00,70.87,70.87,70.59,70.61,7800.0,45.9859,45.9859,45.8042,45.8171,7800.0
2014-10-22 10:10:00,70.6,70.71,70.58,70.62,22200.0,45.8107,45.882,45.7977,45.8236,22200.0
2014-10-22 10:15:00,70.62,71.05,70.58,71.05,16700.0,45.8236,46.1027,45.7977,46.1027,16700.0
2014-10-22 10:20:00,71.03,71.11,70.99,70.99,13300.0,46.0897,46.1416,46.0637,46.0637,13300.0
2014-10-22 10:25:00,70.98,71.06,70.98,71.03,13800.0,46.0572,46.1091,46.0572,46.0897,13800.0
2014-10-22 10:30:00,71.02,71.1,70.92,71.08,15300.0,46.0832,46.1351,46.0183,46.1221,15300.0
2014-10-22 10:35:00,71.06,71.06,70.96,70.96,12000.0,46.1091,46.1091,46.0443,46.0443,12000.0
2014-10-22 10:40:00,70.98,71.05,70.97,71.04,9700.0,46.0572,46.1027,46.0507,46.0962,9700.0
2014-10-22 10:45:00,71.04,71.1,71.0,71.07,11200.0,46.0962,46.1351,46.0702,46.1156,11200.0
2014-10-22 10:50:00,71.08,71.11,71.06,71.09,18500.0,46.1221,46.1416,46.1091,46.1286,18500.0
2014-10-22 10:55:00,71.1,71.15,71.09,71.14,11900.0,46.1351,46.1675,46.1286,46.1611,11900.0
2014-10-22 11:00:00,71.14,71.17,71.02,71.02,20600.0,46.1611,46.1805,46.0832,46.0832,20600.0
2014-10-22 11:05:00,71.02,71.1,70.99,71.1,7200.0,46.0832,46.1351,46.0637,46.1351,7200.0
2014-10-22 11:10:00,71.09,71.22,71.06,71.18,20600.0,46.1286,46.213,46.1091,46.187,20600.0
2014-10-22 11:15:00,71.17,71.21,71.14,71.14,11000.0,46.1805,46.2065,46.1611,46.1611,11000.0
2014-10-22 11:20:00,71.12,71.16,71.1,71.11,9700.0,46.1481,46.174,46.1351,46.1416,9700.0
2014-10-22 11:25:00,71.1,71.11,70.96,70.98,12800.0,46.1351,46.1416,46.0443,46.0572,12800.0
2014-10-22 11:30:00,70.98,71.11,70.97,71.09,9000.0,46.0572,46.1416,46.0507,46.1286,9000.0
2014-10-22 11:35:00,71.07,71.09,70.91,70.93,7400.0,46.1156,46.1286,46.0118,46.0248,7400.0
2014-10-22 11:40:00,70.92,71.0,70.92,70.96,3300.0,46.0183,46.0702,46.0183,46.0443,3300.0
2014-10-22 11:45:00,70.95,71.06,70.95,71.04,5100.0,46.0378,46.1091,46.0378,46.0962,5100.0
2014-10-22 11:50:00,71.05,71.11,71.02,71.02,5300.0,46.1027,46.1416,46.0832,46.0832,5300.0
2014-10-22 11:55:00,71.03,71.05,71.01,71.03,4500.0,46.0897,46.1027,46.0767,46.0897,4500.0
2014-10-22 12:00:00,71.01,71.12,71.01,71.09,6400.0,46.0767,46.1481,46.0767,46.1286,6400.0
2014-10-22 12:05:00,71.09,71.13,71.01,71.09,5800.0,46.1286,46.1546,46.0767,46.1286,5800.0
2014-10-22 12:10:00,71.09,71.1,70.97,70.97,3600.0,46.1286,46.1351,46.0507,46.0507,3600.0
2014-10-22 12:15:00,70.97,70.98,70.76,70.79,6800.0,46.0507,46.0572,45.9145,45.9339,6800.0
2014-10-22 12:20:00,70.79,70.84,70.76,70.83,7000.0,45.9339,45.9664,45.9145,45.9599,7000.0
2014-10-22 12:25:00,70.81,70.81,70.76,70.77,4700.0,45.9469,45.9469,45.9145,45.921,4700.0
2014-10-22 12:30:00,70.76,70.82,70.74,70.78,5700.0,45.9145,45.9534,45.9015,45.9275,5700.0
2014-10-22 12:35:00,70.75,70.77,70.7,70.72,4300.0,45.908,45.921,45.8755,45.8885,4300.0
2014-10-22 12:40:00,70.68,70.76,70.56,70.56,2900.0,45.8626,45.9145,45.7847,45.7847,2900.0
2014-10-22 12:45:00,70.56,70.73,70.52,70.52,7400.0,45.7847,45.895,45.7587,45.7587,7400.0
2014-10-22 12:50:00,70.5,70.67,70.47,70.65,7200.0,45.7458,45.8561,45.7263,45.8431,7200.0
2014-10-22 12:55:00,70.62,70.71,70.58,70.71,3700.0,45.8236,45.882,45.7977,45.882,3700.0
2014-10-22 13:00:00,70.72,70.75,70.64,70.68,4000.0,45.8885,45.908,45.8366,45.8626,4000.0
2014-10-22 13:05:00,70.68,70.82,70.67,70.82,6300.0,45.8626,45.9534,45.8561,45.9534,6300.0
2014-10-22 13:10:00,70.77,70.85,70.76,70.79,3400.0,45.921,45.9729,45.9145,45.9339,3400.0
2014-10-22 13:15:00,70.81,70.86,70.78,70.82,4600.0,45.9469,45.9794,45.9275,45.9534,4600.0
2014-10-22 13:20:00,70.82,70.82,70.71,70.75,4400.0,45.9534,45.9534,45.882,45.908,4400.0
2014-10-22 13:25:00,70.71,70.75,70.66,70.69,2900.0,45.882,45.908,45.8496,45.8691,2900.0
2014-10-22 13:30:00,70.69,70.7,70.62,70.63,4500.0,45.8691,45.8755,45.8236,45.8301,4500.0
2014-10-22 13:35:00,70.65,70.72,70.59,70.65,5100.0,45.8431,45.8885,45.8042,45.8431,5100.0
2014-10-22 13:40:00,70.65,70.71,70.63,70.65,3300.0,45.8431,45.882,45.8301,45.8431,3300.0
2014-10-22 13:45:00,70.64,70.65,70.53,70.54,4600.0,45.8366,45.8431,45.7652,45.7717,4600.0
2014-10-22 13:50:00,70.53,70.66,70.52,70.66,5300.0,45.7652,45.8496,45.7587,45.8496,5300.0
2014-10-22 13:55:00,70.66,70.66,70.59,70.61,5000.0,45.8496,45.8496,45.8042,45.8171,5000.0
2014-10-22 14:00:00,70.58,70.58,70.5,70.51,7400.0,45.7977,45.7977,45.7458,45.7523,7400.0
2014-10-22 14:05:00,70.5,70.54,70.45,70.47,8000.0,45.7458,45.7717,45.7133,45.7263,8000.0
2014-10-22 14:10:00,70.47,70.55,70.47,70.54,3400.0,45.7263,45.7782,45.7263,45.7717,3400.0
2014-10-22 14:15:00,70.54,70.55,70.48,70.55,5200.0,45.7717,45.7782,45.7328,45.7782,5200.0
2014-10-22 14:20:00,70.51,70.53,70.36,70.39,4000.0,45.7523,45.7652,45.6549,45.6744,4000.0
2014-10-22 14:25:00,70.37,70.44,70.36,70.38,7100.0,45.6614,45.7068,45.6549,45.6679,7100.0
2014-10-22 14:30:00,70.38,70.39,70.26,70.27,9900.0,45.6679,45.6744,45.59,45.5965,9900.0
2014-10-22 14:35:00,70.27,70.37,70.27,70.31,7100.0,45.5965,45.6614,45.5965,45.6225,7100.0
2014-10-22 14:40:00,70.34,70.49,70.34,70.49,10200.0,45.642,45.7393,45.642,45.7393,10200.0
2014-10-22 14:45:00,70.46,70.57,70.44,70.54,9000.0,45.7198,45.7912,45.7068,45.7717,9000.0
2014-10-22 14:50:00,70.5,70.5,70.42,70.45,3400.0,45.7458,45.7458,45.6939,45.7133,3400.0
2014-10-22 14:55:00,70.45,70.67,70.45,70.67,6800.0,45.7133,45.8561,45.7133,45.8561,6800.0
2014-10-22 15:00:00,70.69,70.71,70.63,70.66,22000.0,45.8691,45.882,45.8301,45.8496,22000.0
2014-10-22 15:05:00,70.67,70.72,70.61,70.71,9100.0,45.8561,45.8885,45.8171,45.882,9100.0
2014-10-22 15:10:00,70.66,70.69,70.56,70.63,4400.0,45.8496,45.8691,45.7847,45.8301,4400.0
2014-10-22 15:15:00,70.58,70.61,70.51,70.53,16500.0,45.7977,45.8171,45.7523,45.7652,16500.0
2014-10-22 15:20:00,70.5,70.53,70.42,70.43,11100.0,45.7458,45.7652,45.6939,45.7003,11100.0
2014-10-22 15:25:00,70.42,70.47,70.42,70.44,9800.0,45.6939,45.7263,45.6939,45.7068,9800.0
2014-10-22 15:30:00,70.42,70.45,70.35,70.35,12100.0,45.6939,45.7133,45.6484,45.6484,12100.0
2014-10-22 15:35:00,70.37,70.41,70.33,70.34,18700.0,45.6614,45.6874,45.6355,45.642,18700.0
2014-10-22 15:40:00,70.34,70.35,70.26,70.27,19000.0,45.642,45.6484,45.59,45.5965,19000.0
2014-10-22 15:45:00,70.28,70.3,70.25,70.26,19800.0,45.603,45.616,45.5836,45.59,19800.0
2014-10-22 15:50:00,70.26,70.32,70.24,70.32,32800.0,45.59,45.629,45.5771,45.629,32800.0
2014-10-22 15:55:00,70.31,70.35,70.27,70.3,33200.0,45.6225,45.6484,45.5965,45.616,33200.0
2014-10-23 09:30:00,70.74,70.9,70.08,70.42,59400.0,45.9015,46.0053,45.4732,45.6939,59400.0
2014-10-23 09:35:00,70.64,71.7,70.53,71.68,46900.0,45.8366,46.5244,45.7652,46.5114,46900.0
2014-10-23 09:40:00,71.63,71.63,71.1,71.29,41800.0,46.479,46.479,46.1351,46.2584,41800.0
2014-10-23 09:45:00,71.26,71.32,71.1,71.22,22800.0,46.2389,46.2778,46.1351,46.213,22800.0
2014-10-23 09:50:00,71.22,71.32,71.09,71.17,39300.0,46.213,46.2778,46.1286,46.1805,39300.0
2014-10-23 09:55:00,71.19,71.19,71.0,71.0,45200.0,46.1935,46.1935,46.0702,46.0702,45200.0
2014-10-23 10:00:00,71.01,71.28,71.0,71.24,20100.0,46.0767,46.2519,46.0702,46.2259,20100.0
2014-10-23 10:05:00,71.22,71.23,70.99,71.05,43400.0,46.213,46.2194,46.0637,46.1027,43400.0
2014-10-23 10:10:00,71.04,71.15,71.03,71.14,39200.0,46.0962,46.1675,46.0897,46.1611,39200.0
2014-10-23 10:15:00,71.12,71.18,71.06,71.15,32100.0,46.1481,46.187,46.1091,46.1675,32100.0
2014-10-23 10:20:00,71.19,71.21,71.13,71.18,19300.0,46.1935,46.2065,46.1546,46.187,19300.0
2014-10-23 10:25:00,71.16,71.21,71.06,71.06,18000.0,46.174,46.2065,46.1091,46.1091,18000.0
2014-10-23 10:30:00,71.03,71.13,71.03,71.05,15000.0,46.0897,46.1546,46.0897,46.1027,15000.0
2014-10-23 10:35:00,71.06,71.07,70.97,71.0,8800.0,46.1091,46.1156,46.0507,46.0702,8800.0
2014-10-23 10:40:00,71.05,71.07,70.98,71.02,19300.0,46.1027,46.1156,46.0572,46.0832,19300.0
2014-10-23 10:45:00,71.03,71.2,71.01,71.14,12000.0,46.0897,46.2,46.0767,46.1611,12000.0
2014-10-23 10:50:00,71.14,71.17,71.09,71.12,8300.0,46.1611,46.1805,46.1286,46.1481,8300.0
2014-10-23 10:55:00,71.12,71.17,71.1,71.17,22000.0,46.1481,46.1805,46.1351,46.1805,22000.0
2014-10-23 11:00:00,71.17,71.31,71.15,71.29,11300.0,46.1805,46.2714,46.1675,46.2584,11300.0
2014-10-23 11:05:00,71.3,71.5,71.29,71.3,22200.0,46.2649,46.3946,46.2584,46.2649,22200.0
2014-10-23 11:10:00,71.33,71.38,71.28,71.28,23200.0,46.2843,46.3168,46.2519,46.2519,23200.0
2014-10-23 11:15:00,71.29,71.29,71.12,71.15,9500.0,46.2584,46.2584,46.1481,46.1675,9500.0
2014-10-23 11:20:00,71.14,71.2,71.12,71.14,11000.0,46.1611,46.2,46.1481,46.1611,11000.0
2014-10-23 11:25:00,71.15,71.17,71.08,71.12,10900.0,46.1675,46.1805,46.1221,46.1481,10900.0
2014-10-23 11:30:00,71.12,71.19,71.07,71.07,16500.0,46.1481,46.1935,46.1156,46.1156,16500.0
2014-10-23 11:35:00,71.12,71.15,71.06,71.1,10900.0,46.1481,46.1675,46.1091,46.1351,10900.0
2014-10-23 11:40:00,71.13,71.22,71.09,71.19,8300.0,46.1546,46.213,46.1286,46.1935,8300.0
2014-10-23 11:45:00,71.17,71.36,71.17,71.32,6200.0,46.1805,46.3038,46.1805,46.2778,6200.0
2014-10-23 11:50:00,71.33,71.36,71.25,71.25,8900.0,46.2843,46.3038,46.2324,46.2324,8900.0
2014-10-23 11:55:00,71.26,71.28,71.21,71.25,7900.0,46.2389,46.2519,46.2065,46.2324,7900.0
2014-10-23 12:00:00,71.26,71.31,71.22,71.25,31800.0,46.2389,46.2714,46.213,46.2324,31800.0
2014-10-23 12:05:00,71.25,71.3,71.21,71.22,23000.0,46.2324,46.2649,46.2065,46.213,23000.0
2014-10-23 12:10:00,71.23,71.24,71.18,71.21,7800.0,46.2194,46.2259,46.187,46.2065,7800.0
2014-10-23 12:15:00,71.22,71.26,71.17,71.2,11700.0,46.213,46.2389,46.1805,46.2,11700.0
2014-10-23 12:20:00,71.2,71.25,71.15,71.17,18400.0,46.2,46.2324,46.1675,46.1805,18400.0
2014-10-23 12:25:00,71.17,71.26,71.16,71.24,18300.0,46.1805,46.2389,46.174,46.2259,18300.0
2014-10-23 12:30:00,71.24,71.26,71.16,71.26,42500.0,46.2259,46.2389,46.174,46.2389,42500.0
2014-10-23 12:35:00,71.27,71.3,71.24,71.27,21100.0,46.2454,46.2649,46.2259,46.2454,21100.0
2014-10-23 12:40:00,71.28,71.38,71.27,71.31,19600.0,46.2519,46.3168,46.2454,46.2714,19600.0
2014-10-23 12:45:00,71.32,71.49,71.29,71.41,25500.0,46.2778,46.3882,46.2584,46.3362,25500.0
2014-10-23 12:50:00,71.44,71.44,71.32,71.35,34300.0,46.3557,46.3557,46.2778,46.2973,34300.0
2014-10-23 12:55:00,71.34,71.34,71.28,71.28,13500.0,46.2908,46.2908,46.2519,46.2519,13500.0
2014-10-23 13:00:00,71.27,71.3,71.18,71.22,22200.0,46.2454,46.2649,46.187,46.213,22200.0
2014-10-23 13:05:00,71.22,71.3,71.22,71.26,88200.0,46.213,46.2649,46.213,46.2389,88200.0
2014-10-23 13:10:00,71.28,71.3,71.2,71.28,89100.0,46.2519,46.2649,46.2,46.2519,89100.0
2014-10-23 13:15:00,71.29,71.3,71.25,71.25,13300.0,46.2584,46.2649,46.2324,46.2324,13300.0
2014-10-23 13:20:00,71.26,71.29,71.23,71.25,10900.0,46.2389,46.2584,46.2194,46.2324,10900.0
2014-10-23 13:25:00,71.25,71.32,71.23,71.31,26300.0,46.2324,46.2778,46.2194,46.2714,26300.0
2014-10-23 13:30:00,71.34,71.63,71.32,71.59,18700.0,46.2908,46.479,46.2778,46.453,18700.0
2014-10-23 13:35:00,71.58,71.59,71.36,71.41,35600.0,46.4466,46.453,46.3038,46.3362,35600.0
2014-10-23 13:40:00,71.41,71.41,71.28,71.34,61200.0,46.3362,46.3362,46.2519,46.2908,61200.0
2014-10-23 13:45:00,71.34,71.38,71.3,71.34,21600.0,46.2908,46.3168,46.2649,46.2908,21600.0
2014-10-23 13:50:00,71.33,71.46,71.33,71.41,28000.0,46.2843,46.3687,46.2843,46.3362,28000.0
2014-10-23 13:55:00,71.41,71.46,71.34,71.34,42100.0,46.3362,46.3687,46.2908,46.2908,42100.0
2014-10-23 14:00:00,71.34,71.34,71.22,71.29,98300.0,46.2908,46.2908,46.213,46.2584,98300.0
2014-10-23 14:05:00,71.28,71.35,71.27,71.28,51800.0,46.2519,46.2973,46.2454,46.2519,51800.0
2014-10-23 14:10:00,71.29,71.54,71.28,71.53,57400.0,46.2584,46.4206,46.2519,46.4141,57400.0
2014-10-23 14:15:00,71.51,71.51,71.38,71.45,25900.0,46.4011,46.4011,46.3168,46.3622,25900.0
2014-10-23 14:20:00,71.43,71.44,71.34,71.34,24000.0,46.3492,46.3557,46.2908,46.2908,24000.0
2014-10-23 14:25:00,71.35,71.36,71.32,71.33,28600.0,46.2973,46.3038,46.2778,46.2843,28600.0
2014-10-23 14:30:00,71.33,71.34,71.24,71.26,24500.0,46.2843,46.2908,46.2259,46.2389,24500.0
2014-10-23 14:35:00,71.26,71.29,71.24,71.27,15600.0,46.2389,46.2584,46.2259,46.2454,15600.0
2014-10-23 14:40:00,71.28,71.3,71.25,71.28,22400.0,46.2519,46.2649,46.2324,46.2519,22400.0
2014-10-23 14:45:00,71.27,71.32,71.26,71.28,24400.0,46.2454,46.2778,46.2389,46.2519,24400.0
2014-10-23 14:50:00,71.26,71.26,70.98,71.01,39700.0,46.2389,46.2389,46.0572,46.0767,39700.0
2014-10-23 14:55:00,71.02,71.18,70.82,71.18,30300.0,46.0832,46.187,45.9534,46.187,30300.0
2014-10-23 15:00:00,71.19,71.23,71.02,71.07,29200.0,46.1935,46.2194,46.0832,46.1156,29200.0
2014-10-23 15:05:00,71.04,71.07,70.99,71.0,42000.0,46.0962,46.1156,46.0637,46.0702,42000.0
2014-10-23 15:10:00,71.0,71.38,71.0,71.25,61200.0,46.0702,46.3168,46.0702,46.2324,61200.0
2014-10-23 15:15:00,71.26,71.29,71.14,71.16,73000.0,46.2389,46.2584,46.1611,46.174,73000.0
2014-10-23 15:20:00,71.15,71.17,71.0,71.05,48400.0,46.1675,46.1805,46.0702,46.1027,48400.0
2014-10-23 15:25:00,71.05,71.08,70.97,71.0,58300.0,46.1027,46.1221,46.0507,46.0702,58300.0
2014-10-23 15:30:00,70.99,71.16,70.97,71.16,69600.0,46.0637,46.174,46.0507,46.174,69600.0
2014-10-23 15:35:00,71.15,71.16,71.07,71.09,65500.0,46.1675,46.174,46.1156,46.1286,65500.0
2014-10-23 15:40:00,71.13,71.13,71.05,71.11,72900.0,46.1546,46.1546,46.1027,46.1416,72900.0
2014-10-23 15:45:00,71.12,71.29,71.03,71.26,78800.0,46.1481,46.2584,46.0897,46.2389,78800.0
2014-10-23 15:50:00,71.27,71.46,71.09,71.09,185500.0,46.2454,46.3687,46.1286,46.1286,185500.0
2014-10-23 15:55:00,71.1,71.11,70.96,70.98,167800.0,46.1351,46.1416,46.0443,46.0572,167800.0
2014-10-24 09:30:00,76.26,76.3,73.29,74.33,632400.0,49.4833,49.5093,47.5561,48.231,632400.0
2014-10-24 09:35:00,74.33,76.13,74.14,75.82,266600.0,48.231,49.3989,48.1077,49.1978,266600.0
2014-10-24 09:40:00,75.88,78.63,75.75,78.12,364900.0,49.2367,51.0211,49.1524,50.6902,364900.0
2014-10-24 09:45:00,78.0,78.17,76.56,77.29,423700.0,50.6123,50.7227,49.678,50.1516,423700.0
2014-10-24 09:50:00,77.29,77.84,76.87,77.19,296600.0,50.1516,50.5085,49.8791,50.0868,296600.0
2014-10-24 09:55:00,77.19,78.25,77.11,77.4,300000.0,50.0868,50.7746,50.0348,50.223,300000.0
2014-10-24 10:00:00,77.4,77.7,76.64,76.76,201000.0,50.223,50.4177,49.7299,49.8077,201000.0
2014-10-24 10:05:00,76.75,77.0,76.28,76.68,175700.0,49.8012,49.9635,49.4963,49.7558,175700.0
2014-10-24 10:10:00,76.79,76.9,76.17,76.64,196700.0,49.8272,49.8986,49.4249,49.7299,196700.0
2014-10-24 10:15:00,76.63,76.7,76.44,76.7,108900.0,49.7234,49.7688,49.6001,49.7688,108900.0
2014-10-24 10:20:00,76.7,77.18,76.54,76.9,144000.0,49.7688,50.0803,49.665,49.8986,144000.0
2014-10-24 10:25:00,76.9,76.9,76.58,76.75,95400.0,49.8986,49.8986,49.6909,49.8012,95400.0
2014-10-24 10:30:00,76.75,77.31,76.75,77.04,80200.0,49.8012,50.1646,49.8012,49.9894,80200.0
2014-10-24 10:35:00,77.04,77.12,76.69,76.76,83000.0,49.9894,50.0413,49.7623,49.8077,83000.0
2014-10-24 10:40:00,76.76,76.98,76.66,76.77,73700.0,49.8077,49.9505,49.7428,49.8142,73700.0
2014-10-24 10:45:00,76.76,77.03,76.53,76.56,143800.0,49.8077,49.9829,49.6585,49.678,143800.0
2014-10-24 10:50:00,76.54,76.72,76.23,76.5,74800.0,49.665,49.7818,49.4638,49.639,74800.0
2014-10-24 10:55:00,76.46,76.52,76.07,76.23,69000.0,49.6131,49.652,49.36,49.4638,69000.0
2014-10-24 11:00:00,76.23,76.29,75.77,75.87,68700.0,49.4638,49.5028,49.1653,49.2302,68700.0
2014-10-24 11:05:00,75.89,75.97,75.65,75.67,72200.0,49.2432,49.2951,49.0875,49.1005,72200.0
2014-10-24 11:10:00,75.66,75.78,75.5,75.61,108000.0,49.094,49.1718,48.9902,49.0615,108000.0
2014-10-24 11:15:00,75.59,75.9,75.53,75.8,51800.0,49.0485,49.2497,49.0096,49.1848,51800.0
2014-10-24 11:20:00,75.8,75.97,75.76,75.87,33100.0,49.1848,49.2951,49.1589,49.2302,33100.0
2014-10-24 11:25:00,75.89,76.11,75.43,75.43,86500.0,49.2432,49.386,48.9447,48.9447,86500.0
2014-10-24 11:30:00,75.43,75.8,75.27,75.8,76900.0,48.9447,49.1848,48.8409,49.1848,76900.0
2014-10-24 11:35:00,75.76,76.0,75.72,76.0,45400.0,49.1589,49.3146,49.1329,49.3146,45400.0
2014-10-24 11:40:00,76.0,76.24,76.0,76.19,54200.0,49.3146,49.4703,49.3146,49.4379,54200.0
2014-10-24 11:45:00,76.2,76.47,76.14,76.14,48300.0,49.4444,49.6196,49.4054,49.4054,48300.0
2014-10-24 11:50:00,76.14,76.44,76.11,76.4,82800.0,49.4054,49.6001,49.386,49.5741,82800.0
2014-10-24 11:55:00,76.41,76.41,75.71,75.83,71500.0,49.5806,49.5806,49.1264,49.2043,71500.0
2014-10-24 12:00:00,75.82,75.94,75.62,75.69,52700.0,49.1978,49.2757,49.068,49.1134,52700.0
2014-10-24 12:05:00,75.68,75.92,75.64,75.91,55900.0,49.1069,49.2627,49.081,49.2562,55900.0
2014-10-24 12:10:00,75.92,76.19,75.82,76.11,70100.0,49.2627,49.4379,49.1978,49.386,70100.0
2014-10-24 12:15:00,76.07,76.23,76.02,76.1,50700.0,49.36,49.4638,49.3276,49.3795,50700.0
2014-10-24 12:20:00,76.14,76.16,75.76,75.97,96400.0,49.4054,49.4184,49.1589,49.2951,96400.0
2014-10-24 12:25:00,75.97,75.98,75.83,75.85,37200.0,49.2951,49.3016,49.2043,49.2173,37200.0
2014-10-24 12:30:00,75.84,75.84,75.57,75.77,70500.0,49.2108,49.2108,49.0356,49.1653,70500.0
2014-10-24 12:35:00,75.77,75.82,75.55,75.6,58900.0,49.1653,49.1978,49.0226,49.055,58900.0
2014-10-24 12:40:00,75.6,75.78,75.53,75.74,37300.0,49.055,49.1718,49.0096,49.1459,37300.0
2014-10-24 12:45:00,75.73,75.84,75.69,75.76,36900.0,49.1394,49.2108,49.1134,49.1589,36900.0
2014-10-24 12:50:00,75.75,75.76,75.53,75.62,53100.0,49.1524,49.1589,49.0096,49.068,53100.0
2014-10-24 12:55:00,75.59,75.82,75.54,75.69,57200.0,49.0485,49.1978,49.0161,49.1134,57200.0
2014-10-24 13:00:00,75.67,75.9,75.67,75.85,40500.0,49.1005,49.2497,49.1005,49.2173,40500.0
2014-10-24 13:05:00,75.9,75.98,75.81,75.88,43900.0,49.2497,49.3016,49.1913,49.2367,43900.0
2014-10-24 13:10:00,75.88,75.9,75.75,75.8,101100.0,49.2367,49.2497,49.1524,49.1848,101100.0
2014-10-24 13:15:00,75.8,75.82,75.56,75.6,110600.0,49.1848,49.1978,49.0291,49.055,110600.0
2014-10-24 13:20:00,75.61,75.74,75.6,75.68,24700.0,49.0615,49.1459,49.055,49.1069,24700.0
2014-10-24 13:25:00,75.68,75.83,75.68,75.74,42200.0,49.1069,49.2043,49.1069,49.1459,42200.0
2014-10-24 13:30:00,75.76,75.88,75.71,75.87,43300.0,49.1589,49.2367,49.1264,49.2302,43300.0
2014-10-24 13:35:00,75.83,75.99,75.82,75.97,66000.0,49.2043,49.3081,49.1978,49.2951,66000.0
2014-10-24 13:40:00,75.95,75.95,75.82,75.82,11000.0,49.2821,49.2821,49.1978,49.1978,11000.0
2014-10-24 13:45:00,75.83,75.93,75.82,75.87,16000.0,49.2043,49.2692,49.1978,49.2302,16000.0
2014-10-24 13:50:00,75.87,75.97,75.83,75.97,21300.0,49.2302,49.2951,49.2043,49.2951,21300.0
2014-10-24 13:55:00,75.97,75.98,75.77,75.86,20500.0,49.2951,49.3016,49.1653,49.2237,20500.0
2014-10-24 14:00:00,75.86,75.87,75.73,75.76,21100.0,49.2237,49.2302,49.1394,49.1589,21100.0
2014-10-24 14:05:00,75.78,75.87,75.71,75.87,22900.0,49.1718,49.2302,49.1264,49.2302,22900.0
2014-10-24 14:10:00,75.86,75.95,75.77,75.79,23800.0,49.2237,49.2821,49.1653,49.1783,23800.0
2014-10-24 14:15:00,75.79,75.94,75.78,75.94,28600.0,49.1783,49.2757,49.1718,49.2757,28600.0
2014-10-24 14:20:00,75.94,75.95,75.75,75.8,22300.0,49.2757,49.2821,49.1524,49.1848,22300.0
2014-10-24 14:25:00,75.8,75.91,75.8,75.91,15900.0,49.1848,49.2562,49.1848,49.2562,15900.0
2014-10-24 14:30:00,75.91,76.09,75.9,76.05,60700.0,49.2562,49.373,49.2497,49.347,60700.0
2014-10-24 14:35:00,76.07,76.17,76.05,76.09,28300.0,49.36,49.4249,49.347,49.373,28300.0
2014-10-24 14:40:00,76.09,76.11,75.77,75.87,32900.0,49.373,49.386,49.1653,49.2302,32900.0
2014-10-24 14:45:00,75.9,75.93,75.55,75.81,27500.0,49.2497,49.2692,49.0226,49.1913,27500.0
2014-10-24 14:50:00,75.81,75.86,75.7,75.86,22300.0,49.1913,49.2237,49.1199,49.2237,22300.0
2014-10-24 14:55:00,75.86,75.98,75.82,75.9,29400.0,49.2237,49.3016,49.1978,49.2497,29400.0
2014-10-24 15:00:00,75.88,76.1,75.87,75.97,33100.0,49.2367,49.3795,49.2302,49.2951,33100.0
2014-10-24 15:05:00,75.97,75.98,75.8,75.91,33700.0,49.2951,49.3016,49.1848,49.2562,33700.0
2014-10-24 15:10:00,75.91,75.91,75.7,75.75,25200.0,49.2562,49.2562,49.1199,49.1524,25200.0
2014-10-24 15:15:00,75.72,75.86,75.67,75.82,28800.0,49.1329,49.2237,49.1005,49.1978,28800.0
2014-10-24 15:20:00,75.83,76.03,75.83,76.02,68900.0,49.2043,49.3341,49.2043,49.3276,68900.0
2014-10-24 15:25:00,76.01,76.04,75.89,75.99,79700.0,49.3211,49.3405,49.2432,49.3081,79700.0
2014-10-24 15:30:00,76.0,76.24,75.98,76.23,113800.0,49.3146,49.4703,49.3016,49.4638,113800.0
2014-10-24 15:35:00,76.23,76.31,76.23,76.25,134200.0,49.4638,49.5157,49.4638,49.4768,134200.0
2014-10-24 15:40:00,76.24,76.42,75.97,76.0,117400.0,49.4703,49.5871,49.2951,49.3146,117400.0
2014-10-24 15:45:00,75.97,76.04,75.89,75.89,64300.0,49.2951,49.3405,49.2432,49.2432,64300.0
2014-10-24 15:50:00,75.9,75.9,75.78,75.78,124800.0,49.2497,49.2497,49.1718,49.1718,124800.0
2014-10-24 15:55:00,75.78,75.95,75.78,75.9,158900.0,49.1718,49.2821,49.1718,49.2497,158900.0
2014-10-27 09:30:00,75.93,76.28,75.54,75.74,80700.0,49.2692,49.4963,49.0161,49.1459,80700.0
2014-10-27 09:35:00,75.73,75.75,75.12,75.35,35500.0,49.1394,49.1524,48.7436,48.8928,35500.0
2014-10-27 09:40:00,75.38,75.39,74.83,74.83,33600.0,48.9123,48.9188,48.5554,48.5554,33600.0
2014-10-27 09:45:00,74.85,74.99,74.76,74.76,31600.0,48.5684,48.6592,48.51,48.51,31600.0
2014-10-27 09:50:00,74.75,74.77,74.44,74.49,30300.0,48.5035,48.5165,48.3023,48.3348,30300.0
2014-10-27 09:55:00,74.48,74.61,74.3,74.4,41700.0,48.3283,48.4127,48.2115,48.2764,41700.0
2014-10-27 10:00:00,74.35,74.59,74.3,74.57,43500.0,48.2439,48.3997,48.2115,48.3867,43500.0
2014-10-27 10:05:00,74.59,74.62,74.45,74.58,23600.0,48.3997,48.4191,48.3088,48.3932,23600.0
2014-10-27 10:10:00,74.6,74.64,74.51,74.53,14200.0,48.4062,48.4321,48.3478,48.3607,14200.0
2014-10-27 10:15:00,74.49,74.6,74.46,74.47,33900.0,48.3348,48.4062,48.3153,48.3218,33900.0
2014-10-27 10:20:00,74.45,74.5,74.35,74.49,39000.0,48.3088,48.3413,48.2439,48.3348,39000.0
2014-10-27 10:25:00,74.48,74.6,74.38,74.56,40500.0,48.3283,48.4062,48.2634,48.3802,40500.0
2014-10-27 10:30:00,74.57,74.57,74.43,74.53,34300.0,48.3867,48.3867,48.2959,48.3607,34300.0
2014-10-27 10:35:00,74.53,74.58,74.46,74.47,35600.0,48.3607,48.3932,48.3153,48.3218,35600.0
2014-10-27 10:40:00,74.46,74.57,74.46,74.55,131300.0,48.3153,48.3867,48.3153,48.3737,131300.0
2014-10-27 10:45:00,74.55,74.6,74.48,74.53,49600.0,48.3737,48.4062,48.3283,48.3607,49600.0
2014-10-27 10:50:00,74.54,74.56,74.38,74.41,30200.0,48.3672,48.3802,48.2634,48.2829,30200.0
2014-10-27 10:55:00,74.43,74.73,74.43,74.73,54200.0,48.2959,48.4905,48.2959,48.4905,54200.0
2014-10-27 11:00:00,74.73,74.73,74.54,74.68,30300.0,48.4905,48.4905,48.3672,48.4581,30300.0
2014-10-27 11:05:00,74.68,74.83,74.66,74.79,22100.0,48.4581,48.5554,48.4451,48.5294,22100.0
2014-10-27 11:10:00,74.81,74.95,74.77,74.77,18900.0,48.5424,48.6333,48.5165,48.5165,18900.0
2014-10-27 11:15:00,74.77,74.82,74.76,74.82,21600.0,48.5165,48.5489,48.51,48.5489,21600.0
2014-10-27 11:20:00,74.83,75.01,74.83,75.01,39200.0,48.5554,48.6722,48.5554,48.6722,39200.0
2014-10-27 11:25:00,75.0,75.13,75.0,75.12,18400.0,48.6657,48.7501,48.6657,48.7436,18400.0
2014-10-27 11:30:00,75.11,75.3,75.11,75.24,45600.0,48.7371,48.8604,48.7371,48.8214,45600.0
2014-10-27 11:35:00,75.25,75.27,75.15,75.19,46400.0,48.8279,48.8409,48.763,48.789,46400.0
2014-10-27 11:40:00,75.19,75.25,75.0,75.05,29800.0,48.789,48.8279,48.6657,48.6982,29800.0
2014-10-27 11:45:00,75.03,75.04,74.85,74.85,16100.0,48.6852,48.6917,48.5684,48.5684,16100.0
2014-10-27 11:50:00,74.83,74.83,74.53,74.53,47400.0,48.5554,48.5554,48.3607,48.3607,47400.0
2014-10-27 11:55:00,74.53,74.58,74.46,74.48,20800.0,48.3607,48.3932,48.3153,48.3283,20800.0
2014-10-27 12:00:00,74.47,74.59,74.47,74.59,13700.0,48.3218,48.3997,48.3218,48.3997,13700.0
2014-10-27 12:05:00,74.59,74.7,74.59,74.66,8400.0,48.3997,48.4711,48.3997,48.4451,8400.0
2014-10-27 12:10:00,74.67,74.72,74.63,74.7,8500.0,48.4516,48.484,48.4256,48.4711,8500.0
2014-10-27 12:15:00,74.72,74.74,74.56,74.6,9700.0,48.484,48.497,48.3802,48.4062,9700.0
2014-10-27 12:20:00,74.63,74.69,74.53,74.54,7600.0,48.4256,48.4646,48.3607,48.3672,7600.0
2014-10-27 12:25:00,74.53,74.6,74.48,74.52,14100.0,48.3607,48.4062,48.3283,48.3543,14100.0
2014-10-27 12:30:00,74.51,74.51,74.42,74.48,13400.0,48.3478,48.3478,48.2894,48.3283,13400.0
2014-10-27 12:35:00,74.49,74.57,74.49,74.54,8100.0,48.3348,48.3867,48.3348,48.3672,8100.0
2014-10-27 12:40:00,74.54,74.64,74.52,74.64,11500.0,48.3672,48.4321,48.3543,48.4321,11500.0
2014-10-27 12:45:00,74.66,74.74,74.61,74.64,8500.0,48.4451,48.497,48.4127,48.4321,8500.0
2014-10-27 12:50:00,74.64,74.7,74.6,74.61,10900.0,48.4321,48.4711,48.4062,48.4127,10900.0
2014-10-27 12:55:00,74.62,74.66,74.55,74.55,6300.0,48.4191,48.4451,48.3737,48.3737,6300.0
2014-10-27 13:00:00,74.55,74.65,74.54,74.64,13600.0,48.3737,48.4386,48.3672,48.4321,13600.0
2014-10-27 13:05:00,74.63,74.74,74.63,74.71,8200.0,48.4256,48.497,48.4256,48.4775,8200.0
2014-10-27 13:10:00,74.72,74.98,74.71,74.98,20500.0,48.484,48.6527,48.4775,48.6527,20500.0
2014-10-27 13:15:00,74.98,75.09,74.97,75.07,18100.0,48.6527,48.7241,48.6462,48.7111,18100.0
2014-10-27 13:20:00,75.06,75.06,74.95,74.95,8700.0,48.7046,48.7046,48.6333,48.6333,8700.0
2014-10-27 13:25:00,74.94,74.95,74.83,74.89,21900.0,48.6268,48.6333,48.5554,48.5943,21900.0
2014-10-27 13:30:00,74.89,74.9,74.78,74.86,21300.0,48.5943,48.6008,48.523,48.5749,21300.0
2014-10-27 13:35:00,74.84,74.85,74.73,74.73,21500.0,48.5619,48.5684,48.4905,48.4905,21500.0
2014-10-27 13:40:00,74.72,74.74,74.7,74.71,16300.0,48.484,48.497,48.4711,48.4775,16300.0
2014-10-27 13:45:00,74.7,74.8,74.7,74.73,22000.0,48.4711,48.5359,48.4711,48.4905,22000.0
2014-10-27 13:50:00,74.73,74.73,74.63,74.63,12000.0,48.4905,48.4905,48.4256,48.4256,12000.0
2014-10-27 13:55:00,74.63,74.64,74.56,74.56,15900.0,48.4256,48.4321,48.3802,48.3802,15900.0
2014-10-27 14:00:00,74.55,74.74,74.53,74.72,24800.0,48.3737,48.497,48.3607,48.484,24800.0
2014-10-27 14:05:00,74.72,74.8,74.69,74.75,10600.0,48.484,48.5359,48.4646,48.5035,10600.0
2014-10-27 14:10:00,74.76,74.82,74.75,74.8,13300.0,48.51,48.5489,48.5035,48.5359,13300.0
2014-10-27 14:15:00,74.82,74.91,74.76,74.9,16700.0,48.5489,48.6073,48.51,48.6008,16700.0
2014-10-27 14:20:00,74.91,74.93,74.8,74.83,20900.0,48.6073,48.6203,48.5359,48.5554,20900.0
2014-10-27 14:25:00,74.83,74.83,74.75,74.77,22000.0,48.5554,48.5554,48.5035,48.5165,22000.0
2014-10-27 14:30:00,74.77,74.88,74.75,74.88,24900.0,48.5165,48.5878,48.5035,48.5878,24900.0
2014-10-27 14:35:00,74.88,74.98,74.86,74.96,30500.0,48.5878,48.6527,48.5749,48.6398,30500.0
2014-10-27 14:40:00,74.97,75.0,74.9,75.0,43900.0,48.6462,48.6657,48.6008,48.6657,43900.0
2014-10-27 14:45:00,74.99,75.0,74.91,74.98,23200.0,48.6592,48.6657,48.6073,48.6527,23200.0
2014-10-27 14:50:00,74.98,75.0,74.89,74.91,20600.0,48.6527,48.6657,48.5943,48.6073,20600.0
2014-10-27 14:55:00,74.9,74.95,74.8,74.95,20800.0,48.6008,48.6333,48.5359,48.6333,20800.0
2014-10-27 15:00:00,74.93,74.98,74.89,74.92,20100.0,48.6203,48.6527,48.5943,48.6138,20100.0
2014-10-27 15:05:00,74.92,74.98,74.89,74.89,23300.0,48.6138,48.6527,48.5943,48.5943,23300.0
2014-10-27 15:10:00,74.88,74.88,74.81,74.84,22100.0,48.5878,48.5878,48.5424,48.5619,22100.0
2014-10-27 15:15:00,74.83,74.98,74.82,74.98,29700.0,48.5554,48.6527,48.5489,48.6527,29700.0
2014-10-27 15:20:00,74.97,74.98,74.85,74.85,22300.0,48.6462,48.6527,48.5684,48.5684,22300.0
2014-10-27 15:25:00,74.86,74.91,74.82,74.87,24600.0,48.5749,48.6073,48.5489,48.5814,24600.0
2014-10-27 15:30:00,74.87,74.93,74.85,74.93,24200.0,48.5814,48.6203,48.5684,48.6203,24200.0
2014-10-27 15:35:00,74.94,75.0,74.94,74.96,38900.0,48.6268,48.6657,48.6268,48.6398,38900.0
2014-10-27 15:40:00,74.96,75.08,74.95,75.07,56900.0,48.6398,48.7176,48.6333,48.7111,56900.0
2014-10-27 15:45:00,75.06,75.08,75.0,75.08,43800.0,48.7046,48.7176,48.6657,48.7176,43800.0
2014-10-27 15:50:00,75.07,75.08,75.04,75.08,71100.0,48.7111,48.7176,48.6917,48.7176,71100.0
2014-10-27 15:55:00,75.08,75.09,75.06,75.06,100600.0,48.7176,48.7241,48.7046,48.7046,100600.0
2014-10-28 09:30:00,75.25,75.67,75.03,75.64,25400.0,48.8279,49.1005,48.6852,49.081,25400.0
2014-10-28 09:35:00,75.67,75.73,75.48,75.51,40100.0,49.1005,49.1394,48.9772,48.9966,40100.0
2014-10-28 09:40:00,75.5,75.5,75.3,75.3,63900.0,48.9902,48.9902,48.8604,48.8604,63900.0
2014-10-28 09:45:00,75.28,75.38,75.15,75.15,27400.0,48.8474,48.9123,48.763,48.763,27400.0
2014-10-28 09:50:00,75.14,75.31,75.14,75.24,22600.0,48.7566,48.8669,48.7566,48.8214,22600.0
2014-10-28 09:55:00,75.21,75.24,75.02,75.21,20200.0,48.802,48.8214,48.6787,48.802,20200.0
2014-10-28 10:00:00,75.19,75.3,75.12,75.28,25200.0,48.789,48.8604,48.7436,48.8474,25200.0
2014-10-28 10:05:00,75.28,75.34,75.11,75.2,15500.0,48.8474,48.8863,48.7371,48.7955,15500.0
2014-10-28 10:10:00,75.18,75.19,75.1,75.15,13400.0,48.7825,48.789,48.7306,48.763,13400.0
2014-10-28 10:15:00,75.17,75.27,75.14,75.14,11400.0,48.776,48.8409,48.7566,48.7566,11400.0
2014-10-28 10:20:00,75.15,75.24,75.13,75.18,5800.0,48.763,48.8214,48.7501,48.7825,5800.0
2014-10-28 10:25:00,75.19,75.34,75.13,75.32,18500.0,48.789,48.8863,48.7501,48.8734,18500.0
2014-10-28 10:30:00,75.32,75.41,75.3,75.39,10000.0,48.8734,48.9318,48.8604,48.9188,10000.0
2014-10-28 10:35:00,75.38,75.56,75.38,75.55,15600.0,48.9123,49.0291,48.9123,49.0226,15600.0
2014-10-28 10:40:00,75.56,75.6,75.5,75.6,13200.0,49.0291,49.055,48.9902,49.055,13200.0
2014-10-28 10:45:00,75.6,75.6,75.46,75.47,6300.0,49.055,49.055,48.9642,48.9707,6300.0
2014-10-28 10:50:00,75.46,75.5,75.39,75.49,17900.0,48.9642,48.9902,48.9188,48.9837,17900.0
2014-10-28 10:55:00,75.48,75.61,75.48,75.55,43900.0,48.9772,49.0615,48.9772,49.0226,43900.0
2014-10-28 11:00:00,75.57,75.68,75.55,75.67,11200.0,49.0356,49.1069,49.0226,49.1005,11200.0
2014-10-28 11:05:00,75.67,75.89,75.63,75.67,56300.0,49.1005,49.2432,49.0745,49.1005,56300.0
2014-10-28 11:10:00,75.66,75.88,75.61,75.85,42100.0,49.094,49.2367,49.0615,49.2173,42100.0
2014-10-28 11:15:00,75.85,76.0,75.78,75.78,113500.0,49.2173,49.3146,49.1718,49.1718,113500.0
2014-10-28 11:20:00,75.76,75.93,75.75,75.91,41800.0,49.1589,49.2692,49.1524,49.2562,41800.0
2014-10-28 11:25:00,75.92,75.96,75.78,75.81,46900.0,49.2627,49.2886,49.1718,49.1913,46900.0
2014-10-28 11:30:00,75.78,75.89,75.75,75.75,31400.0,49.1718,49.2432,49.1524,49.1524,31400.0
2014-10-28 11:35:00,75.74,75.77,75.62,75.64,35100.0,49.1459,49.1653,49.068,49.081,35100.0
2014-10-28 11:40:00,75.62,75.68,75.56,75.62,24000.0,49.068,49.1069,49.0291,49.068,24000.0
2014-10-28 11:45:00,75.62,75.68,75.58,75.6,20200.0,49.068,49.1069,49.0421,49.055,20200.0
2014-10-28 11:50:00,75.59,75.64,75.42,75.45,25200.0,49.0485,49.081,48.9382,48.9577,25200.0
2014-10-28 11:55:00,75.44,75.45,75.31,75.31,10400.0,48.9512,48.9577,48.8669,48.8669,10400.0
2014-10-28 12:00:00,75.31,75.31,75.24,75.3,13400.0,48.8669,48.8669,48.8214,48.8604,13400.0
2014-10-28 12:05:00,75.29,75.3,75.16,75.16,10500.0,48.8539,48.8604,48.7695,48.7695,10500.0
2014-10-28 12:10:00,75.16,75.33,75.16,75.23,25000.0,48.7695,48.8798,48.7695,48.815,25000.0
2014-10-28 12:15:00,75.23,75.25,75.12,75.13,9800.0,48.815,48.8279,48.7436,48.7501,9800.0
2014-10-28 12:20:00,75.14,75.15,75.08,75.12,7800.0,48.7566,48.763,48.7176,48.7436,7800.0
2014-10-28 12:25:00,75.09,75.2,75.08,75.19,14300.0,48.7241,48.7955,48.7176,48.789,14300.0
2014-10-28 12:30:00,75.18,75.19,75.06,75.12,15000.0,48.7825,48.789,48.7046,48.7436,15000.0
2014-10-28 12:35:00,75.12,75.15,75.09,75.09,7700.0,48.7436,48.763,48.7241,48.7241,7700.0
2014-10-28 12:40:00,75.11,75.14,75.05,75.05,20100.0,48.7371,48.7566,48.6982,48.6982,20100.0
2014-10-28 12:45:00,75.05,75.1,74.97,75.07,28200.0,48.6982,48.7306,48.6462,48.7111,28200.0
2014-10-28 12:50:00,75.05,75.06,75.01,75.02,13300.0,48.6982,48.7046,48.6722,48.6787,13300.0
2014-10-28 12:55:00,75.01,75.11,75.0,75.08,8400.0,48.6722,48.7371,48.6657,48.7176,8400.0
2014-10-28 13:00:00,75.08,75.21,75.04,75.2,17000.0,48.7176,48.802,48.6917,48.7955,17000.0
2014-10-28 13:05:00,75.2,75.24,75.17,75.23,8700.0,48.7955,48.8214,48.776,48.815,8700.0
2014-10-28 13:10:00,75.21,75.36,75.2,75.27,21600.0,48.802,48.8993,48.7955,48.8409,21600.0
2014-10-28 13:15:00,75.26,75.37,75.26,75.33,9500.0,48.8344,48.9058,48.8344,48.8798,9500.0
2014-10-28 13:20:00,75.34,75.41,75.34,75.4,3700.0,48.8863,48.9318,48.8863,48.9253,3700.0
2014-10-28 13:25:00,75.4,75.5,75.39,75.42,10900.0,48.9253,48.9902,48.9188,48.9382,10900.0
2014-10-28 13:30:00,75.43,75.45,75.36,75.39,15700.0,48.9447,48.9577,48.8993,48.9188,15700.0
2014-10-28 13:35:00,75.39,75.5,75.39,75.5,11000.0,48.9188,48.9902,48.9188,48.9902,11000.0
2014-10-28 13:40:00,75.5,75.58,75.46,75.52,12600.0,48.9902,49.0421,48.9642,49.0031,12600.0
2014-10-28 13:45:00,75.53,75.55,75.49,75.53,9300.0,49.0096,49.0226,48.9837,49.0096,9300.0
2014-10-28 13:50:00,75.56,75.65,75.55,75.63,8400.0,49.0291,49.0875,49.0226,49.0745,8400.0
2014-10-28 13:55:00,75.59,75.69,75.59,75.65,6100.0,49.0485,49.1134,49.0485,49.0875,6100.0
2014-10-28 14:00:00,75.66,75.7,75.64,75.64,15300.0,49.094,49.1199,49.081,49.081,15300.0
2014-10-28 14:05:00,75.64,75.64,75.51,75.51,14700.0,49.081,49.081,48.9966,48.9966,14700.0
2014-10-28 14:10:00,75.51,75.51,75.44,75.44,7300.0,48.9966,48.9966,48.9512,48.9512,7300.0
2014-10-28 14:15:00,75.44,75.47,75.29,75.29,11000.0,48.9512,48.9707,48.8539,48.8539,11000.0
2014-10-28 14:20:00,75.3,75.4,75.3,75.4,8500.0,48.8604,48.9253,48.8604,48.9253,8500.0
2014-10-28 14:25:00,75.39,75.51,75.39,75.51,8600.0,48.9188,48.9966,48.9188,48.9966,8600.0
2014-10-28 14:30:00,75.49,75.53,75.44,75.45,11700.0,48.9837,49.0096,48.9512,48.9577,11700.0
2014-10-28 14:35:00,75.44,75.45,75.38,75.4,8200.0,48.9512,48.9577,48.9123,48.9253,8200.0
2014-10-28 14:40:00,75.4,75.41,75.35,75.39,12400.0,48.9253,48.9318,48.8928,48.9188,12400.0
2014-10-28 14:45:00,75.4,75.41,75.28,75.31,13000.0,48.9253,48.9318,48.8474,48.8669,13000.0
2014-10-28 14:50:00,75.31,75.48,75.31,75.48,37400.0,48.8669,48.9772,48.8669,48.9772,37400.0
2014-10-28 14:55:00,75.49,75.56,75.43,75.45,28900.0,48.9837,49.0291,48.9447,48.9577,28900.0
2014-10-28 15:00:00,75.47,75.68,75.4,75.58,78400.0,48.9707,49.1069,48.9253,49.0421,78400.0
2014-10-28 15:05:00,75.58,75.68,75.55,75.59,39400.0,49.0421,49.1069,49.0226,49.0485,39400.0
2014-10-28 15:10:00,75.6,75.75,75.6,75.73,21900.0,49.055,49.1524,49.055,49.1394,21900.0
2014-10-28 15:15:00,75.73,75.81,75.7,75.7,50600.0,49.1394,49.1913,49.1199,49.1199,50600.0
2014-10-28 15:20:00,75.69,75.75,75.66,75.71,33600.0,49.1134,49.1524,49.094,49.1264,33600.0
2014-10-28 15:25:00,75.71,75.9,75.71,75.83,43100.0,49.1264,49.2497,49.1264,49.2043,43100.0
2014-10-28 15:30:00,75.83,75.94,75.83,75.88,26700.0,49.2043,49.2757,49.2043,49.2367,26700.0
2014-10-28 15:35:00,75.88,75.99,75.88,75.94,28700.0,49.2367,49.3081,49.2367,49.2757,28700.0
2014-10-28 15:40:00,75.93,75.96,75.88,75.9,32100.0,49.2692,49.2886,49.2367,49.2497,32100.0
2014-10-28 15:45:00,75.9,75.91,75.8,75.81,32300.0,49.2497,49.2562,49.1848,49.1913,32300.0
2014-10-28 15:50:00,75.81,75.94,75.81,75.93,72200.0,49.1913,49.2757,49.1913,49.2692,72200.0
2014-10-28 15:55:00,75.92,76.11,75.91,76.1,100000.0,49.2627,49.386,49.2562,49.3795,100000.0
2014-10-29 09:30:00,74.98,75.7,74.98,75.69,100600.0,48.6527,49.1199,48.6527,49.1134,100600.0
2014-10-29 09:35:00,75.72,76.0,75.64,75.98,12200.0,49.1329,49.3146,49.081,49.3016,12200.0
2014-10-29 09:40:00,75.96,76.03,75.84,76.01,16200.0,49.2886,49.3341,49.2108,49.3211,16200.0
2014-10-29 09:45:00,76.05,76.14,75.98,76.0,27400.0,49.347,49.4054,49.3016,49.3146,27400.0
2014-10-29 09:50:00,75.99,76.1,75.94,75.94,14700.0,49.3081,49.3795,49.2757,49.2757,14700.0
2014-10-29 09:55:00,75.97,76.26,75.97,76.26,13800.0,49.2951,49.4833,49.2951,49.4833,13800.0
2014-10-29 10:00:00,76.25,76.29,75.95,75.96,13100.0,49.4768,49.5028,49.2821,49.2886,13100.0
2014-10-29 10:05:00,75.97,76.14,75.94,76.02,11300.0,49.2951,49.4054,49.2757,49.3276,11300.0
2014-10-29 10:10:00,75.98,76.0,75.91,75.97,13700.0,49.3016,49.3146,49.2562,49.2951,13700.0
2014-10-29 10:15:00,75.96,76.14,75.96,76.13,3900.0,49.2886,49.4054,49.2886,49.3989,3900.0
2014-10-29 10:20:00,76.06,76.06,75.92,75.99,10700.0,49.3535,49.3535,49.2627,49.3081,10700.0
2014-10-29 10:25:00,75.98,76.11,75.86,76.11,38500.0,49.3016,49.386,49.2237,49.386,38500.0
2014-10-29 10:30:00,76.09,76.29,76.09,76.16,12900.0,49.373,49.5028,49.373,49.4184,12900.0
2014-10-29 10:35:00,76.16,76.27,76.11,76.26,7700.0,49.4184,49.4898,49.386,49.4833,7700.0
2014-10-29 10:40:00,76.27,76.27,76.04,76.2,6400.0,49.4898,49.4898,49.3405,49.4444,6400.0
2014-10-29 10:45:00,76.21,76.21,75.98,75.98,7000.0,49.4509,49.4509,49.3016,49.3016,7000.0
2014-10-29 10:50:00,75.98,76.09,75.94,75.95,10300.0,49.3016,49.373,49.2757,49.2821,10300.0
2014-10-29 10:55:00,75.98,76.06,75.95,75.99,9900.0,49.3016,49.3535,49.2821,49.3081,9900.0
2014-10-29 11:00:00,76.0,76.08,76.0,76.07,6600.0,49.3146,49.3665,49.3146,49.36,6600.0
2014-10-29 11:05:00,76.08,76.24,76.08,76.22,7100.0,49.3665,49.4703,49.3665,49.4573,7100.0
2014-10-29 11:10:00,76.22,76.29,76.21,76.28,10000.0,49.4573,49.5028,49.4509,49.4963,10000.0
2014-10-29 11:15:00,76.29,76.32,76.19,76.31,24900.0,49.5028,49.5222,49.4379,49.5157,24900.0
2014-10-29 11:20:00,76.32,76.35,76.29,76.29,12500.0,49.5222,49.5417,49.5028,49.5028,12500.0
2014-10-29 11:25:00,76.29,76.67,76.29,76.65,98500.0,49.5028,49.7493,49.5028,49.7364,98500.0
2014-10-29 11:30:00,76.65,76.69,76.19,76.19,48300.0,49.7364,49.7623,49.4379,49.4379,48300.0
2014-10-29 11:35:00,76.15,76.18,76.05,76.12,18100.0,49.4119,49.4314,49.347,49.3925,18100.0
2014-10-29 11:40:00,76.15,76.24,76.15,76.24,4600.0,49.4119,49.4703,49.4119,49.4703,4600.0
2014-10-29 11:45:00,76.25,76.3,76.24,76.3,5700.0,49.4768,49.5093,49.4703,49.5093,5700.0
2014-10-29 11:50:00,76.27,76.28,76.2,76.21,6000.0,49.4898,49.4963,49.4444,49.4509,6000.0
2014-10-29 11:55:00,76.21,76.25,76.17,76.24,12700.0,49.4509,49.4768,49.4249,49.4703,12700.0
2014-10-29 12:00:00,76.23,76.28,76.12,76.23,29800.0,49.4638,49.4963,49.3925,49.4638,29800.0
2014-10-29 12:05:00,76.24,76.34,76.23,76.34,9000.0,49.4703,49.5352,49.4638,49.5352,9000.0
2014-10-29 12:10:00,76.34,76.46,76.33,76.44,142300.0,49.5352,49.6131,49.5287,49.6001,142300.0
2014-10-29 12:15:00,76.44,76.61,76.44,76.51,28400.0,49.6001,49.7104,49.6001,49.6455,28400.0
2014-10-29 12:20:00,76.5,76.55,76.47,76.49,18800.0,49.639,49.6715,49.6196,49.6325,18800.0
2014-10-29 12:25:00,76.49,76.52,76.39,76.43,18700.0,49.6325,49.652,49.5677,49.5936,18700.0
2014-10-29 12:30:00,76.44,76.46,76.3,76.37,19100.0,49.6001,49.6131,49.5093,49.5547,19100.0
2014-10-29 12:35:00,76.36,76.46,76.36,76.41,6600.0,49.5482,49.6131,49.5482,49.5806,6600.0
2014-10-29 12:40:00,76.39,76.55,76.39,76.5,26500.0,49.5677,49.6715,49.5677,49.639,26500.0
2014-10-29 12:45:00,76.49,76.58,76.49,76.51,19300.0,49.6325,49.6909,49.6325,49.6455,19300.0
2014-10-29 12:50:00,76.52,76.65,76.47,76.56,23500.0,49.652,49.7364,49.6196,49.678,23500.0
2014-10-29 12:55:00,76.55,76.64,76.51,76.53,21000.0,49.6715,49.7299,49.6455,49.6585,21000.0
2014-10-29 13:00:00,76.54,76.68,76.54,76.6,55200.0,49.665,49.7558,49.665,49.7039,55200.0
2014-10-29 13:05:00,76.6,76.65,76.53,76.54,18300.0,49.7039,49.7364,49.6585,49.665,18300.0
2014-10-29 13:10:00,76.54,76.63,76.52,76.62,22500.0,49.665,49.7234,49.652,49.7169,22500.0
2014-10-29 13:15:00,76.62,76.69,76.61,76.63,21600.0,49.7169,49.7623,49.7104,49.7234,21600.0
2014-10-29 13:20:00,76.64,76.64,76.59,76.61,8300.0,49.7299,49.7299,49.6974,49.7104,8300.0
2014-10-29 13:25:00,76.6,76.69,76.59,76.6,16600.0,49.7039,49.7623,49.6974,49.7039,16600.0
2014-10-29 13:30:00,76.6,76.67,76.59,76.62,17600.0,49.7039,49.7493,49.6974,49.7169,17600.0
2014-10-29 13:35:00,76.64,76.69,76.59,76.6,34700.0,49.7299,49.7623,49.6974,49.7039,34700.0
2014-10-29 13:40:00,76.6,76.64,76.55,76.58,20200.0,49.7039,49.7299,49.6715,49.6909,20200.0
2014-10-29 13:45:00,76.58,76.65,76.58,76.61,11600.0,49.6909,49.7364,49.6909,49.7104,11600.0
2014-10-29 13:50:00,76.61,76.64,76.58,76.61,10200.0,49.7104,49.7299,49.6909,49.7104,10200.0
2014-10-29 13:55:00,76.61,76.64,76.47,76.47,8200.0,49.7104,49.7299,49.6196,49.6196,8200.0
2014-10-29 14:00:00,76.47,76.48,76.24,76.3,22100.0,49.6196,49.626,49.4703,49.5093,22100.0
2014-10-29 14:05:00,76.26,76.27,76.08,76.24,14100.0,49.4833,49.4898,49.3665,49.4703,14100.0
2014-10-29 14:10:00,76.26,76.34,76.03,76.03,22000.0,49.4833,49.5352,49.3341,49.3341,22000.0
2014-10-29 14:15:00,76.01,76.02,75.8,75.97,20600.0,49.3211,49.3276,49.1848,49.2951,20600.0
2014-10-29 14:20:00,75.98,76.04,75.88,75.96,24200.0,49.3016,49.3405,49.2367,49.2886,24200.0
2014-10-29 14:25:00,75.97,76.24,75.96,76.15,32000.0,49.2951,49.4703,49.2886,49.4119,32000.0
2014-10-29 14:30:00,76.13,76.21,75.99,76.12,17900.0,49.3989,49.4509,49.3081,49.3925,17900.0
2014-10-29 14:35:00,76.15,76.22,76.09,76.09,22700.0,49.4119,49.4573,49.373,49.373,22700.0
2014-10-29 14:40:00,76.1,76.11,76.0,76.01,23800.0,49.3795,49.386,49.3146,49.3211,23800.0
2014-10-29 14:45:00,76.02,76.03,75.84,75.88,19700.0,49.3276,49.3341,49.2108,49.2367,19700.0
2014-10-29 14:50:00,75.87,75.94,75.8,75.94,12600.0,49.2302,49.2757,49.1848,49.2757,12600.0
2014-10-29 14:55:00,75.93,76.08,75.91,76.05,24200.0,49.2692,49.3665,49.2562,49.347,24200.0
2014-10-29 15:00:00,76.05,76.11,76.01,76.05,14900.0,49.347,49.386,49.3211,49.347,14900.0
2014-10-29 15:05:00,76.06,76.1,75.9,75.96,26300.0,49.3535,49.3795,49.2497,49.2886,26300.0
2014-10-29 15:10:00,75.96,76.03,75.89,75.95,35600.0,49.2886,49.3341,49.2432,49.2821,35600.0
2014-10-29 15:15:00,75.96,76.06,75.91,76.05,19200.0,49.2886,49.3535,49.2562,49.347,19200.0
2014-10-29 15:20:00,76.06,76.12,76.03,76.09,17300.0,49.3535,49.3925,49.3341,49.373,17300.0
2014-10-29 15:25:00,76.11,76.16,76.1,76.12,20900.0,49.386,49.4184,49.3795,49.3925,20900.0
2014-10-29 15:30:00,76.14,76.26,76.13,76.19,29700.0,49.4054,49.4833,49.3989,49.4379,29700.0
2014-10-29 15:35:00,76.17,76.3,76.14,76.3,24600.0,49.4249,49.5093,49.4054,49.5093,24600.0
2014-10-29 15:40:00,76.28,76.41,76.28,76.35,20300.0,49.4963,49.5806,49.4963,49.5417,20300.0
2014-10-29 15:45:00,76.34,76.4,76.31,76.39,31100.0,49.5352,49.5741,49.5157,49.5677,31100.0
2014-10-29 15:50:00,76.37,76.37,76.33,76.35,36600.0,49.5547,49.5547,49.5287,49.5417,36600.0
2014-10-29 15:55:00,76.35,76.39,76.29,76.3,63100.0,49.5417,49.5677,49.5028,49.5093,63100.0
2014-10-30 09:30:00,76.24,76.29,75.93,76.23,18800.0,49.4703,49.5028,49.2692,49.4638,18800.0
2014-10-30 09:35:00,76.25,76.3,75.86,75.86,8300.0,49.4768,49.5093,49.2237,49.2237,8300.0
2014-10-30 09:40:00,75.96,76.08,75.57,76.06,10700.0,49.2886,49.3665,49.0356,49.3535,10700.0
2014-10-30 09:45:00,76.02,76.03,75.75,75.89,6200.0,49.3276,49.3341,49.1524,49.2432,6200.0
2014-10-30 09:50:00,75.88,76.02,75.71,75.77,7400.0,49.2367,49.3276,49.1264,49.1653,7400.0
2014-10-30 09:55:00,75.73,75.96,75.58,75.76,95600.0,49.1394,49.2886,49.0421,49.1589,95600.0
2014-10-30 10:00:00,75.78,75.9,75.65,75.79,60600.0,49.1718,49.2497,49.0875,49.1783,60600.0
2014-10-30 10:05:00,75.73,75.73,75.61,75.65,12900.0,49.1394,49.1394,49.0615,49.0875,12900.0
2014-10-30 10:10:00,75.63,75.64,75.46,75.62,12400.0,49.0745,49.081,48.9642,49.068,12400.0
2014-10-30 10:15:00,75.59,75.93,75.52,75.88,26500.0,49.0485,49.2692,49.0031,49.2367,26500.0
2014-10-30 10:20:00,75.81,76.08,75.76,76.03,12300.0,49.1913,49.3665,49.1589,49.3341,12300.0
2014-10-30 10:25:00,75.99,76.02,75.9,76.02,12200.0,49.3081,49.3276,49.2497,49.3276,12200.0
2014-10-30 10:30:00,76.02,76.08,75.75,75.84,12900.0,49.3276,49.3665,49.1524,49.2108,12900.0
2014-10-30 10:35:00,75.76,75.82,75.69,75.73,10700.0,49.1589,49.1978,49.1134,49.1394,10700.0
2014-10-30 10:40:00,75.72,75.72,75.54,75.6,13900.0,49.1329,49.1329,49.0161,49.055,13900.0
2014-10-30 10:45:00,75.58,75.58,75.4,75.51,25800.0,49.0421,49.0421,48.9253,48.9966,25800.0
2014-10-30 10:50:00,75.5,75.59,75.48,75.49,27600.0,48.9902,49.0485,48.9772,48.9837,27600.0
2014-10-30 10:55:00,75.48,75.58,75.45,75.54,12100.0,48.9772,49.0421,48.9577,49.0161,12100.0
2014-10-30 11:00:00,75.55,75.55,75.45,75.45,12800.0,49.0226,49.0226,48.9577,48.9577,12800.0
2014-10-30 11:05:00,75.44,75.46,75.21,75.23,10000.0,48.9512,48.9642,48.802,48.815,10000.0
2014-10-30 11:10:00,75.24,75.31,75.16,75.31,21100.0,48.8214,48.8669,48.7695,48.8669,21100.0
2014-10-30 11:15:00,75.31,75.37,75.3,75.3,4500.0,48.8669,48.9058,48.8604,48.8604,4500.0
2014-10-30 11:20:00,75.28,75.29,75.18,75.2,6100.0,48.8474,48.8539,48.7825,48.7955,6100.0
2014-10-30 11:25:00,75.19,75.29,75.15,75.25,11900.0,48.789,48.8539,48.763,48.8279,11900.0
2014-10-30 11:30:00,75.26,75.31,75.2,75.31,12700.0,48.8344,48.8669,48.7955,48.8669,12700.0
2014-10-30 11:35:00,75.29,75.33,75.26,75.26,4200.0,48.8539,48.8798,48.8344,48.8344,4200.0
2014-10-30 11:40:00,75.26,75.32,75.26,75.31,2800.0,48.8344,48.8734,48.8344,48.8669,2800.0
2014-10-30 11:45:00,75.29,75.44,75.28,75.39,3900.0,48.8539,48.9512,48.8474,48.9188,3900.0
2014-10-30 11:50:00,75.35,75.36,75.32,75.35,2900.0,48.8928,48.8993,48.8734,48.8928,2900.0
2014-10-30 11:55:00,75.36,75.4,75.29,75.36,8900.0,48.8993,48.9253,48.8539,48.8993,8900.0
2014-10-30 12:00:00,75.38,75.4,75.29,75.29,4900.0,48.9123,48.9253,48.8539,48.8539,4900.0
2014-10-30 12:05:00,75.26,75.32,75.25,75.29,9300.0,48.8344,48.8734,48.8279,48.8539,9300.0
2014-10-30 12:10:00,75.31,75.34,75.3,75.33,6900.0,48.8669,48.8863,48.8604,48.8798,6900.0
2014-10-30 12:15:00,75.35,75.35,75.2,75.22,18300.0,48.8928,48.8928,48.7955,48.8085,18300.0
2014-10-30 12:20:00,75.2,75.31,75.2,75.31,5900.0,48.7955,48.8669,48.7955,48.8669,5900.0
2014-10-30 12:25:00,75.3,75.41,75.3,75.41,7600.0,48.8604,48.9318,48.8604,48.9318,7600.0
2014-10-30 12:30:00,75.41,75.5,75.4,75.5,5500.0,48.9318,48.9902,48.9253,48.9902,5500.0
2014-10-30 12:35:00,75.51,75.53,75.36,75.36,2400.0,48.9966,49.0096,48.8993,48.8993,2400.0
2014-10-30 12:40:00,75.38,75.39,75.34,75.34,10100.0,48.9123,48.9188,48.8863,48.8863,10100.0
2014-10-30 12:45:00,75.33,75.43,75.33,75.42,6000.0,48.8798,48.9447,48.8798,48.9382,6000.0
2014-10-30 12:50:00,75.43,75.43,75.39,75.39,2800.0,48.9447,48.9447,48.9188,48.9188,2800.0
2014-10-30 12:55:00,75.39,75.39,75.32,75.33,8000.0,48.9188,48.9188,48.8734,48.8798,8000.0
2014-10-30 13:00:00,75.34,75.48,75.33,75.43,25400.0,48.8863,48.9772,48.8798,48.9447,25400.0
2014-10-30 13:05:00,75.44,75.46,75.4,75.43,6000.0,48.9512,48.9642,48.9253,48.9447,6000.0
2014-10-30 13:10:00,75.44,75.55,75.41,75.51,8600.0,48.9512,49.0226,48.9318,48.9966,8600.0
2014-10-30 13:15:00,75.51,75.89,75.5,75.83,18800.0,48.9966,49.2432,48.9902,49.2043,18800.0
2014-10-30 13:20:00,75.8,75.99,75.8,75.95,12500.0,49.1848,49.3081,49.1848,49.2821,12500.0
2014-10-30 13:25:00,75.92,75.92,75.81,75.83,6100.0,49.2627,49.2627,49.1913,49.2043,6100.0
2014-10-30 13:30:00,75.81,75.86,75.75,75.76,9600.0,49.1913,49.2237,49.1524,49.1589,9600.0
2014-10-30 13:35:00,75.76,75.85,75.76,75.84,9600.0,49.1589,49.2173,49.1589,49.2108,9600.0
2014-10-30 13:40:00,75.84,75.91,75.77,75.91,8800.0,49.2108,49.2562,49.1653,49.2562,8800.0
2014-10-30 13:45:00,75.9,75.92,75.83,75.89,9400.0,49.2497,49.2627,49.2043,49.2432,9400.0
2014-10-30 13:50:00,75.88,75.98,75.86,75.97,6600.0,49.2367,49.3016,49.2237,49.2951,6600.0
2014-10-30 13:55:00,75.96,76.04,75.94,75.95,7800.0,49.2886,49.3405,49.2757,49.2821,7800.0
2014-10-30 14:00:00,75.94,75.97,75.92,75.94,6800.0,49.2757,49.2951,49.2627,49.2757,6800.0
2014-10-30 14:05:00,75.96,76.12,75.94,76.11,17000.0,49.2886,49.3925,49.2757,49.386,17000.0
2014-10-30 14:10:00,76.11,76.11,76.03,76.04,19000.0,49.386,49.386,49.3341,49.3405,19000.0
2014-10-30 14:15:00,76.05,76.06,75.99,76.02,158500.0,49.347,49.3535,49.3081,49.3276,158500.0
2014-10-30 14:20:00,76.01,76.06,76.0,76.04,39900.0,49.3211,49.3535,49.3146,49.3405,39900.0
2014-10-30 14:25:00,76.03,76.05,75.95,76.05,55500.0,49.3341,49.347,49.2821,49.347,55500.0
2014-10-30 14:30:00,76.04,76.12,76.04,76.12,12100.0,49.3405,49.3925,49.3405,49.3925,12100.0
2014-10-30 14:35:00,76.09,76.1,76.05,76.05,34500.0,49.373,49.3795,49.347,49.347,34500.0
2014-10-30 14:40:00,76.04,76.14,76.01,76.12,20300.0,49.3405,49.4054,49.3211,49.3925,20300.0
2014-10-30 14:45:00,76.11,76.15,75.99,76.01,24800.0,49.386,49.4119,49.3081,49.3211,24800.0
2014-10-30 14:50:00,76.02,76.08,75.9,75.9,48800.0,49.3276,49.3665,49.2497,49.2497,48800.0
2014-10-30 14:55:00,75.91,75.91,75.73,75.81,22100.0,49.2562,49.2562,49.1394,49.1913,22100.0
2014-10-30 15:00:00,75.79,76.02,75.79,75.97,30300.0,49.1783,49.3276,49.1783,49.2951,30300.0
2014-10-30 15:05:00,75.93,76.07,75.93,76.01,26300.0,49.2692,49.36,49.2692,49.3211,26300.0
2014-10-30 15:10:00,76.02,76.11,76.0,76.05,16200.0,49.3276,49.386,49.3146,49.347,16200.0
2014-10-30 15:15:00,76.05,76.11,75.93,76.06,37400.0,49.347,49.386,49.2692,49.3535,37400.0
2014-10-30 15:20:00,76.05,76.2,76.04,76.05,38300.0,49.347,49.4444,49.3405,49.347,38300.0
2014-10-30 15:25:00,76.05,76.14,76.0,76.04,23200.0,49.347,49.4054,49.3146,49.3405,23200.0
2014-10-30 15:30:00,76.05,76.17,76.0,76.14,18400.0,49.347,49.4249,49.3146,49.4054,18400.0
2014-10-30 15:35:00,76.14,76.14,76.01,76.03,69700.0,49.4054,49.4054,49.3211,49.3341,69700.0
2014-10-30 15:40:00,76.04,76.15,76.03,76.07,18900.0,49.3405,49.4119,49.3341,49.36,18900.0
2014-10-30 15:45:00,76.05,76.21,76.04,76.2,33100.0,49.347,49.4509,49.3405,49.4444,33100.0
2014-10-30 15:50:00,76.21,76.34,76.2,76.29,30200.0,49.4509,49.5352,49.4444,49.5028,30200.0
2014-10-30 15:55:00,76.3,76.41,76.28,76.35,44300.0,49.5093,49.5806,49.4963,49.5417,44300.0
2014-10-31 09:30:00,78.37,79.38,77.99,79.33,92400.0,50.8524,51.5078,50.6059,51.4753,92400.0
2014-10-31 09:35:00,79.41,79.42,78.76,78.86,48600.0,51.5273,51.5337,51.1055,51.1704,48600.0
2014-10-31 09:40:00,78.89,79.32,78.81,79.16,73000.0,51.1898,51.4689,51.1379,51.365,73000.0
2014-10-31 09:45:00,79.12,79.15,78.84,79.09,22800.0,51.3391,51.3585,51.1574,51.3196,22800.0
2014-10-31 09:50:00,79.12,79.39,79.12,79.34,10500.0,51.3391,51.5143,51.3391,51.4818,10500.0
2014-10-31 09:55:00,79.27,79.45,79.12,79.31,16400.0,51.4364,51.5532,51.3391,51.4624,16400.0
2014-10-31 10:00:00,79.33,79.45,79.16,79.45,26100.0,51.4753,51.5532,51.365,51.5532,26100.0
2014-10-31 10:05:00,79.47,79.6,79.37,79.53,65700.0,51.5662,51.6505,51.5013,51.6051,65700.0
2014-10-31 10:10:00,79.53,79.69,79.35,79.69,27400.0,51.6051,51.7089,51.4883,51.7089,27400.0
2014-10-31 10:15:00,79.69,79.75,79.61,79.68,18900.0,51.7089,51.7479,51.657,51.7025,18900.0
2014-10-31 10:20:00,79.64,79.88,79.61,79.79,76300.0,51.6765,51.8322,51.657,51.7738,76300.0
2014-10-31 10:25:00,79.76,79.76,79.6,79.73,19000.0,51.7544,51.7544,51.6505,51.7349,19000.0
2014-10-31 10:30:00,79.73,79.73,79.57,79.57,8000.0,51.7349,51.7349,51.6311,51.6311,8000.0
2014-10-31 10:35:00,79.57,79.72,79.52,79.71,35300.0,51.6311,51.7284,51.5986,51.7219,35300.0
2014-10-31 10:40:00,79.68,79.71,79.56,79.71,19600.0,51.7025,51.7219,51.6246,51.7219,19600.0
2014-10-31 10:45:00,79.71,79.73,79.63,79.71,17700.0,51.7219,51.7349,51.67,51.7219,17700.0
2014-10-31 10:50:00,79.68,79.68,79.48,79.61,15700.0,51.7025,51.7025,51.5727,51.657,15700.0
2014-10-31 10:55:00,79.64,79.65,79.34,79.37,13900.0,51.6765,51.683,51.4818,51.5013,13900.0
2014-10-31 11:00:00,79.4,79.4,79.28,79.28,12100.0,51.5208,51.5208,51.4429,51.4429,12100.0
2014-10-31 11:05:00,79.25,79.51,79.25,79.41,14500.0,51.4234,51.5921,51.4234,51.5273,14500.0
2014-10-31 11:10:00,79.39,79.48,79.37,79.37,16000.0,51.5143,51.5727,51.5013,51.5013,16000.0
2014-10-31 11:15:00,79.36,79.36,79.28,79.34,4700.0,51.4948,51.4948,51.4429,51.4818,4700.0
2014-10-31 11:20:00,79.34,79.36,79.26,79.28,10100.0,51.4818,51.4948,51.4299,51.4429,10100.0
2014-10-31 11:25:00,79.28,79.28,79.21,79.27,8000.0,51.4429,51.4429,51.3975,51.4364,8000.0
2014-10-31 11:30:00,79.27,79.27,79.04,79.11,34800.0,51.4364,51.4364,51.2872,51.3326,34800.0
2014-10-31 11:35:00,79.13,79.15,78.92,78.92,13700.0,51.3456,51.3585,51.2093,51.2093,13700.0
2014-10-31 11:40:00,78.92,78.92,78.83,78.85,19500.0,51.2093,51.2093,51.1509,51.1639,19500.0
2014-10-31 11:45:00,78.84,78.86,78.74,78.79,11800.0,51.1574,51.1704,51.0925,51.125,11800.0
2014-10-31 11:50:00,78.78,78.87,78.78,78.8,9600.0,51.1185,51.1769,51.1185,51.1314,9600.0
2014-10-31 11:55:00,78.79,78.81,78.74,78.76,6800.0,51.125,51.1379,51.0925,51.1055,6800.0
2014-10-31 12:00:00,78.74,78.75,78.63,78.63,19900.0,51.0925,51.099,51.0211,51.0211,19900.0
2014-10-31 12:05:00,78.63,78.64,78.55,78.6,15800.0,51.0211,51.0276,50.9692,51.0017,15800.0
2014-10-31 12:10:00,78.6,78.62,78.52,78.61,19100.0,51.0017,51.0146,50.9498,51.0082,19100.0
2014-10-31 12:15:00,78.59,78.59,78.48,78.49,18400.0,50.9952,50.9952,50.9238,50.9303,18400.0
2014-10-31 12:20:00,78.47,78.53,78.45,78.46,4200.0,50.9173,50.9562,50.9043,50.9108,4200.0
2014-10-31 12:25:00,78.49,78.52,78.46,78.49,5700.0,50.9303,50.9498,50.9108,50.9303,5700.0
2014-10-31 12:30:00,78.5,78.58,78.5,78.54,6500.0,50.9368,50.9887,50.9368,50.9627,6500.0
2014-10-31 12:35:00,78.56,78.67,78.55,78.67,9100.0,50.9757,51.0471,50.9692,51.0471,9100.0
2014-10-31 12:40:00,78.7,78.74,78.68,78.74,7200.0,51.0666,51.0925,51.0536,51.0925,7200.0
2014-10-31 12:45:00,78.76,78.83,78.76,78.83,2200.0,51.1055,51.1509,51.1055,51.1509,2200.0
2014-10-31 12:50:00,78.83,78.85,78.75,78.78,6700.0,51.1509,51.1639,51.099,51.1185,6700.0
2014-10-31 12:55:00,78.79,78.81,78.73,78.77,5000.0,51.125,51.1379,51.086,51.112,5000.0
2014-10-31 13:00:00,78.79,78.81,78.74,78.78,8600.0,51.125,51.1379,51.0925,51.1185,8600.0
2014-10-31 13:05:00,78.79,78.79,78.68,78.74,9400.0,51.125,51.125,51.0536,51.0925,9400.0
2014-10-31 13:10:00,78.72,78.82,78.71,78.8,4500.0,51.0795,51.1444,51.073,51.1314,4500.0
2014-10-31 13:15:00,78.75,78.83,78.75,78.8,6400.0,51.099,51.1509,51.099,51.1314,6400.0
2014-10-31 13:20:00,78.8,78.88,78.8,78.85,6600.0,51.1314,51.1834,51.1314,51.1639,6600.0
2014-10-31 13:25:00,78.82,78.84,78.79,78.79,7800.0,51.1444,51.1574,51.125,51.125,7800.0
2014-10-31 13:30:00,78.82,78.84,78.73,78.73,4800.0,51.1444,51.1574,51.086,51.086,4800.0
2014-10-31 13:35:00,78.76,78.77,78.69,78.76,13700.0,51.1055,51.112,51.0601,51.1055,13700.0
2014-10-31 13:40:00,78.75,78.78,78.74,78.74,5200.0,51.099,51.1185,51.0925,51.0925,5200.0
2014-10-31 13:45:00,78.75,78.77,78.69,78.69,8700.0,51.099,51.112,51.0601,51.0601,8700.0
2014-10-31 13:50:00,78.72,78.75,78.69,78.69,8400.0,51.0795,51.099,51.0601,51.0601,8400.0
2014-10-31 13:55:00,78.69,78.71,78.68,78.69,4200.0,51.0601,51.073,51.0536,51.0601,4200.0
2014-10-31 14:00:00,78.71,78.77,78.69,78.71,11000.0,51.073,51.112,51.0601,51.073,11000.0
2014-10-31 14:05:00,78.71,78.75,78.68,78.69,8200.0,51.073,51.099,51.0536,51.0601,8200.0
2014-10-31 14:10:00,78.7,78.79,78.7,78.79,4100.0,51.0666,51.125,51.0666,51.125,4100.0
2014-10-31 14:15:00,78.79,78.79,78.71,78.71,9300.0,51.125,51.125,51.073,51.073,9300.0
2014-10-31 14:20:00,78.72,78.77,78.7,78.72,6700.0,51.0795,51.112,51.0666,51.0795,6700.0
2014-10-31 14:25:00,78.7,78.73,78.66,78.69,14700.0,51.0666,51.086,51.0406,51.0601,14700.0
2014-10-31 14:30:00,78.68,78.72,78.67,78.68,9000.0,51.0536,51.0795,51.0471,51.0536,9000.0
2014-10-31 14:35:00,78.69,78.75,78.67,78.74,6400.0,51.0601,51.099,51.0471,51.0925,6400.0
2014-10-31 14:40:00,78.75,78.76,78.7,78.73,6000.0,51.099,51.1055,51.0666,51.086,6000.0
2014-10-31 14:45:00,78.72,78.72,78.68,78.69,15900.0,51.0795,51.0795,51.0536,51.0601,15900.0
2014-10-31 14:50:00,78.7,78.71,78.66,78.68,7700.0,51.0666,51.073,51.0406,51.0536,7700.0
2014-10-31 14:55:00,78.69,78.73,78.68,78.72,15600.0,51.0601,51.086,51.0536,51.0795,15600.0
2014-10-31 15:00:00,78.74,78.78,78.66,78.67,14300.0,51.0925,51.1185,51.0406,51.0471,14300.0
2014-10-31 15:05:00,78.67,78.77,78.67,78.76,5500.0,51.0471,51.112,51.0471,51.1055,5500.0
2014-10-31 15:10:00,78.75,78.76,78.69,78.7,5000.0,51.099,51.1055,51.0601,51.0666,5000.0
2014-10-31 15:15:00,78.71,78.72,78.68,78.69,17200.0,51.073,51.0795,51.0536,51.0601,17200.0
2014-10-31 15:20:00,78.69,78.74,78.66,78.74,21300.0,51.0601,51.0925,51.0406,51.0925,21300.0
2014-10-31 15:25:00,78.74,78.91,78.74,78.87,10300.0,51.0925,51.2028,51.0925,51.1769,10300.0
2014-10-31 15:30:00,78.86,78.92,78.81,78.91,19800.0,51.1704,51.2093,51.1379,51.2028,19800.0
2014-10-31 15:35:00,78.92,78.98,78.88,78.89,28900.0,51.2093,51.2482,51.1834,51.1898,28900.0
2014-10-31 15:40:00,78.89,78.99,78.89,78.97,20500.0,51.1898,51.2547,51.1898,51.2418,20500.0
2014-10-31 15:45:00,78.98,79.0,78.95,79.0,11500.0,51.2482,51.2612,51.2288,51.2612,11500.0
2014-10-31 15:50:00,79.0,79.12,79.0,79.11,70600.0,51.2612,51.3391,51.2612,51.3326,70600.0
2014-10-31 15:55:00,79.11,79.15,79.11,79.15,105100.0,51.3326,51.3585,51.3326,51.3585,105100.0
2014-11-03 09:30:00,79.04,79.63,79.02,79.63,30200.0,51.2872,51.67,51.2742,51.67,30200.0
2014-11-03 09:35:00,79.59,79.74,79.56,79.69,8000.0,51.6441,51.7414,51.6246,51.7089,8000.0
2014-11-03 09:40:00,79.74,79.98,79.66,79.97,22000.0,51.7414,51.8971,51.6895,51.8906,22000.0
2014-11-03 09:45:00,79.95,80.12,79.86,80.12,17600.0,51.8777,51.988,51.8193,51.988,17600.0
2014-11-03 09:50:00,80.13,80.4,80.11,80.4,17800.0,51.9944,52.1696,51.9815,52.1696,17800.0
2014-11-03 09:55:00,80.38,80.45,80.33,80.45,17400.0,52.1567,52.2021,52.1242,52.2021,17400.0
2014-11-03 10:00:00,80.44,80.52,80.24,80.24,60000.0,52.1956,52.2475,52.0658,52.0658,60000.0
2014-11-03 10:05:00,80.22,80.34,79.98,79.98,17800.0,52.0528,52.1307,51.8971,51.8971,17800.0
2014-11-03 10:10:00,80.0,80.22,80.0,80.12,13000.0,51.9101,52.0528,51.9101,51.988,13000.0
2014-11-03 10:15:00,80.13,80.13,79.95,79.95,5400.0,51.9944,51.9944,51.8777,51.8777,5400.0
2014-11-03 10:20:00,79.96,80.0,79.91,79.93,11800.0,51.8841,51.9101,51.8517,51.8647,11800.0
2014-11-03 10:25:00,79.95,80.0,79.84,79.93,13600.0,51.8777,51.9101,51.8063,51.8647,13600.0
2014-11-03 10:30:00,79.95,80.06,79.93,79.95,7500.0,51.8777,51.949,51.8647,51.8777,7500.0
2014-11-03 10:35:00,79.95,80.0,79.81,79.81,6300.0,51.8777,51.9101,51.7868,51.7868,6300.0
2014-11-03 10:40:00,79.83,79.92,79.83,79.87,7400.0,51.7998,51.8582,51.7998,51.8257,7400.0
2014-11-03 10:45:00,79.83,79.83,79.73,79.74,17100.0,51.7998,51.7998,51.7349,51.7414,17100.0
2014-11-03 10:50:00,79.73,79.75,79.64,79.75,13500.0,51.7349,51.7479,51.6765,51.7479,13500.0
2014-11-03 10:55:00,79.72,79.8,79.72,79.8,10000.0,51.7284,51.7803,51.7284,51.7803,10000.0
2014-11-03 11:00:00,79.8,79.82,79.73,79.75,10000.0,51.7803,51.7933,51.7349,51.7479,10000.0
2014-11-03 11:05:00,79.74,79.81,79.72,79.8,9000.0,51.7414,51.7868,51.7284,51.7803,9000.0
2014-11-03 11:10:00,79.8,79.84,79.74,79.83,35000.0,51.7803,51.8063,51.7414,51.7998,35000.0
2014-11-03 11:15:00,79.83,79.86,79.79,79.8,4100.0,51.7998,51.8193,51.7738,51.7803,4100.0
2014-11-03 11:20:00,79.82,79.83,79.77,79.79,7100.0,51.7933,51.7998,51.7609,51.7738,7100.0
2014-11-03 11:25:00,79.78,79.8,79.76,79.78,17200.0,51.7673,51.7803,51.7544,51.7673,17200.0
2014-11-03 11:30:00,79.79,79.84,79.78,79.79,16200.0,51.7738,51.8063,51.7673,51.7738,16200.0
2014-11-03 11:35:00,79.78,79.79,79.76,79.79,4800.0,51.7673,51.7738,51.7544,51.7738,4800.0
2014-11-03 11:40:00,79.78,79.79,79.73,79.76,9000.0,51.7673,51.7738,51.7349,51.7544,9000.0
2014-11-03 11:45:00,79.77,79.84,79.73,79.83,26500.0,51.7609,51.8063,51.7349,51.7998,26500.0
2014-11-03 11:50:00,79.82,79.85,79.79,79.83,16300.0,51.7933,51.8128,51.7738,51.7998,16300.0
2014-11-03 11:55:00,79.83,79.84,79.78,79.78,3700.0,51.7998,51.8063,51.7673,51.7673,3700.0
2014-11-03 12:00:00,79.78,79.84,79.76,79.81,46600.0,51.7673,51.8063,51.7544,51.7868,46600.0
2014-11-03 12:05:00,79.8,79.81,79.78,79.8,15600.0,51.7803,51.7868,51.7673,51.7803,15600.0
2014-11-03 12:10:00,79.79,79.84,79.78,79.81,22200.0,51.7738,51.8063,51.7673,51.7868,22200.0
2014-11-03 12:15:00,79.82,79.87,79.82,79.87,11100.0,51.7933,51.8257,51.7933,51.8257,11100.0
2014-11-03 12:20:00,79.87,79.88,79.86,79.86,2000.0,51.8257,51.8322,51.8193,51.8193,2000.0
2014-11-03 12:25:00,79.87,79.88,79.78,79.83,13800.0,51.8257,51.8322,51.7673,51.7998,13800.0
2014-11-03 12:30:00,79.83,79.85,79.8,79.81,2700.0,51.7998,51.8128,51.7803,51.7868,2700.0
2014-11-03 12:35:00,79.8,79.83,79.79,79.8,11100.0,51.7803,51.7998,51.7738,51.7803,11100.0
2014-11-03 12:40:00,79.8,79.81,79.79,79.79,5000.0,51.7803,51.7868,51.7738,51.7738,5000.0
2014-11-03 12:45:00,79.79,79.79,79.75,79.79,2500.0,51.7738,51.7738,51.7479,51.7738,2500.0
2014-11-03 12:50:00,79.79,79.82,79.78,79.8,4100.0,51.7738,51.7933,51.7673,51.7803,4100.0
2014-11-03 12:55:00,79.8,79.86,79.8,79.84,16300.0,51.7803,51.8193,51.7803,51.8063,16300.0
2014-11-03 13:00:00,79.84,79.84,79.82,79.83,2600.0,51.8063,51.8063,51.7933,51.7998,2600.0
2014-11-03 13:05:00,79.82,79.86,79.81,79.86,12100.0,51.7933,51.8193,51.7868,51.8193,12100.0
2014-11-03 13:10:00,79.86,79.87,79.83,79.84,3100.0,51.8193,51.8257,51.7998,51.8063,3100.0
2014-11-03 13:15:00,79.84,79.87,79.83,79.87,7800.0,51.8063,51.8257,51.7998,51.8257,7800.0
2014-11-03 13:20:00,79.86,79.86,79.84,79.86,5800.0,51.8193,51.8193,51.8063,51.8193,5800.0
2014-11-03 13:25:00,79.87,79.9,79.87,79.88,5800.0,51.8257,51.8452,51.8257,51.8322,5800.0
2014-11-03 13:30:00,79.87,79.89,79.81,79.86,5900.0,51.8257,51.8387,51.7868,51.8193,5900.0
2014-11-03 13:35:00,79.86,79.87,79.8,79.8,7200.0,51.8193,51.8257,51.7803,51.7803,7200.0
2014-11-03 13:40:00,79.81,79.83,79.75,79.75,7900.0,51.7868,51.7998,51.7479,51.7479,7900.0
2014-11-03 13:45:00,79.76,79.79,79.74,79.78,13400.0,51.7544,51.7738,51.7414,51.7673,13400.0
2014-11-03 13:50:00,79.79,79.82,79.79,79.8,24700.0,51.7738,51.7933,51.7738,51.7803,24700.0
2014-11-03 13:55:00,79.82,79.86,79.81,79.83,6200.0,51.7933,51.8193,51.7868,51.7998,6200.0
2014-11-03 14:00:00,79.83,79.9,79.82,79.85,19600.0,51.7998,51.8452,51.7933,51.8128,19600.0
2014-11-03 14:05:00,79.86,79.96,79.81,79.96,32500.0,51.8193,51.8841,51.7868,51.8841,32500.0
2014-11-03 14:10:00,79.96,80.01,79.91,79.98,38100.0,51.8841,51.9166,51.8517,51.8971,38100.0
2014-11-03 14:15:00,79.99,80.03,79.99,80.01,7800.0,51.9036,51.9296,51.9036,51.9166,7800.0
2014-11-03 14:20:00,80.03,80.03,79.93,79.95,10000.0,51.9296,51.9296,51.8647,51.8777,10000.0
2014-11-03 14:25:00,79.95,79.97,79.86,79.87,6900.0,51.8777,51.8906,51.8193,51.8257,6900.0
2014-11-03 14:30:00,79.88,79.88,79.65,79.69,32900.0,51.8322,51.8322,51.683,51.7089,32900.0
2014-11-03 14:35:00,79.69,79.8,79.66,79.79,35400.0,51.7089,51.7803,51.6895,51.7738,35400.0
2014-11-03 14:40:00,79.79,79.8,79.62,79.72,31100.0,51.7738,51.7803,51.6635,51.7284,31100.0
2014-11-03 14:45:00,79.71,79.74,79.65,79.73,18100.0,51.7219,51.7414,51.683,51.7349,18100.0
2014-11-03 14:50:00,79.74,79.82,79.74,79.81,7800.0,51.7414,51.7933,51.7414,51.7868,7800.0
2014-11-03 14:55:00,79.8,79.89,79.77,79.85,10200.0,51.7803,51.8387,51.7609,51.8128,10200.0
2014-11-03 15:00:00,79.86,79.97,79.86,79.88,32400.0,51.8193,51.8906,51.8193,51.8322,32400.0
2014-11-03 15:05:00,79.88,80.0,79.87,80.0,56200.0,51.8322,51.9101,51.8257,51.9101,56200.0
2014-11-03 15:10:00,80.02,80.11,80.0,80.08,22900.0,51.9231,51.9815,51.9101,51.962,22900.0
2014-11-03 15:15:00,80.05,80.09,79.97,79.97,30800.0,51.9425,51.9685,51.8906,51.8906,30800.0
2014-11-03 15:20:00,79.98,80.08,79.92,80.02,43300.0,51.8971,51.962,51.8582,51.9231,43300.0
2014-11-03 15:25:00,80.02,80.04,79.85,79.85,53800.0,51.9231,51.936,51.8128,51.8128,53800.0
2014-11-03 15:30:00,79.87,80.01,79.87,79.99,44900.0,51.8257,51.9166,51.8257,51.9036,44900.0
2014-11-03 15:35:00,79.98,80.01,79.87,79.91,42000.0,51.8971,51.9166,51.8257,51.8517,42000.0
2014-11-03 15:40:00,79.92,79.97,79.88,79.91,32900.0,51.8582,51.8906,51.8322,51.8517,32900.0
2014-11-03 15:45:00,79.89,80.05,79.89,79.95,72100.0,51.8387,51.9425,51.8387,51.8777,72100.0
2014-11-03 15:50:00,79.95,79.99,79.84,79.93,55400.0,51.8777,51.9036,51.8063,51.8647,55400.0
2014-11-03 15:55:00,79.93,80.01,79.91,79.96,76100.0,51.8647,51.9166,51.8517,51.8841,76100.0
2014-11-04 09:30:00,79.67,79.99,79.41,79.54,89900.0,51.696,51.9036,51.5273,51.6116,89900.0
2014-11-04 09:35:00,79.62,79.9,79.57,79.9,23100.0,51.6635,51.8452,51.6311,51.8452,23100.0
2014-11-04 09:40:00,79.9,79.99,79.41,79.54,20900.0,51.8452,51.9036,51.5273,51.6116,20900.0
2014-11-04 09:45:00,79.53,79.58,79.35,79.38,16200.0,51.6051,51.6376,51.4883,51.5078,16200.0
2014-11-04 09:50:00,79.4,79.56,79.38,79.56,15700.0,51.5208,51.6246,51.5078,51.6246,15700.0
2014-11-04 09:55:00,79.63,79.93,79.61,79.88,15700.0,51.67,51.8647,51.657,51.8322,15700.0
2014-11-04 10:00:00,79.88,80.0,79.74,79.87,49800.0,51.8322,51.9101,51.7414,51.8257,49800.0
2014-11-04 10:05:00,79.82,79.9,79.74,79.84,15500.0,51.7933,51.8452,51.7414,51.8063,15500.0
2014-11-04 10:10:00,79.9,79.92,79.81,79.83,30300.0,51.8452,51.8582,51.7868,51.7998,30300.0
2014-11-04 10:15:00,79.8,79.86,79.69,79.79,22700.0,51.7803,51.8193,51.7089,51.7738,22700.0
2014-11-04 10:20:00,79.8,79.89,79.76,79.85,35200.0,51.7803,51.8387,51.7544,51.8128,35200.0
2014-11-04 10:25:00,79.85,79.89,79.8,79.87,50700.0,51.8128,51.8387,51.7803,51.8257,50700.0
2014-11-04 10:30:00,79.87,79.94,79.83,79.87,13800.0,51.8257,51.8712,51.7998,51.8257,13800.0
2014-11-04 10:35:00,79.86,79.97,79.67,79.68,18200.0,51.8193,51.8906,51.696,51.7025,18200.0
2014-11-04 10:40:00,79.66,79.71,79.6,79.6,6700.0,51.6895,51.7219,51.6505,51.6505,6700.0
2014-11-04 10:45:00,79.6,79.6,79.4,79.47,15400.0,51.6505,51.6505,51.5208,51.5662,15400.0
2014-11-04 10:50:00,79.48,79.56,79.47,79.49,66500.0,51.5727,51.6246,51.5662,51.5792,66500.0
2014-11-04 10:55:00,79.47,79.47,79.37,79.37,3600.0,51.5662,51.5662,51.5013,51.5013,3600.0
2014-11-04 11:00:00,79.37,79.45,79.34,79.39,8300.0,51.5013,51.5532,51.4818,51.5143,8300.0
2014-11-04 11:05:00,79.38,79.4,79.15,79.15,17500.0,51.5078,51.5208,51.3585,51.3585,17500.0
2014-11-04 11:10:00,79.15,79.31,79.15,79.25,13600.0,51.3585,51.4624,51.3585,51.4234,13600.0
2014-11-04 11:15:00,79.25,79.27,79.2,79.21,10800.0,51.4234,51.4364,51.391,51.3975,10800.0
2014-11-04 11:20:00,79.2,79.29,79.12,79.29,9100.0,51.391,51.4494,51.3391,51.4494,9100.0
2014-11-04 11:25:00,79.29,79.33,79.25,79.31,8800.0,51.4494,51.4753,51.4234,51.4624,8800.0
2014-11-04 11:30:00,79.34,79.38,79.3,79.34,7100.0,51.4818,51.5078,51.4559,51.4818,7100.0
2014-11-04 11:35:00,79.34,79.35,79.28,79.32,6500.0,51.4818,51.4883,51.4429,51.4689,6500.0
2014-11-04 11:40:00,79.31,79.42,79.26,79.42,24400.0,51.4624,51.5337,51.4299,51.5337,24400.0
2014-11-04 11:45:00,79.43,79.51,79.4,79.41,15900.0,51.5402,51.5921,51.5208,51.5273,15900.0
2014-11-04 11:50:00,79.4,79.4,79.32,79.35,7100.0,51.5208,51.5208,51.4689,51.4883,7100.0
2014-11-04 11:55:00,79.35,79.37,79.31,79.34,4200.0,51.4883,51.5013,51.4624,51.4818,4200.0
2014-11-04 12:00:00,79.33,79.48,79.33,79.48,6700.0,51.4753,51.5727,51.4753,51.5727,6700.0
2014-11-04 12:05:00,79.49,79.51,79.45,79.5,9000.0,51.5792,51.5921,51.5532,51.5857,9000.0
2014-11-04 12:10:00,79.49,79.55,79.44,79.55,8100.0,51.5792,51.6181,51.5467,51.6181,8100.0
2014-11-04 12:15:00,79.55,79.86,79.54,79.71,50100.0,51.6181,51.8193,51.6116,51.7219,50100.0
2014-11-04 12:20:00,79.72,79.83,79.72,79.78,20500.0,51.7284,51.7998,51.7284,51.7673,20500.0
2014-11-04 12:25:00,79.8,79.89,79.79,79.86,5500.0,51.7803,51.8387,51.7738,51.8193,5500.0
2014-11-04 12:30:00,79.86,80.02,79.86,79.99,16900.0,51.8193,51.9231,51.8193,51.9036,16900.0
2014-11-04 12:35:00,80.0,80.09,79.97,80.07,17100.0,51.9101,51.9685,51.8906,51.9555,17100.0
2014-11-04 12:40:00,80.08,80.42,80.06,80.39,22300.0,51.962,52.1826,51.949,52.1632,22300.0
2014-11-04 12:45:00,80.38,80.38,80.27,80.28,9300.0,52.1567,52.1567,52.0853,52.0918,9300.0
2014-11-04 12:50:00,80.24,80.32,80.19,80.19,4000.0,52.0658,52.1177,52.0334,52.0334,4000.0
2014-11-04 12:55:00,80.17,80.28,80.15,80.18,29700.0,52.0204,52.0918,52.0074,52.0269,29700.0
2014-11-04 13:00:00,80.17,80.39,80.12,80.39,23400.0,52.0204,52.1632,51.988,52.1632,23400.0
2014-11-04 13:05:00,80.41,80.56,80.25,80.25,25800.0,52.1761,52.2735,52.0723,52.0723,25800.0
2014-11-04 13:10:00,80.25,80.32,80.25,80.26,16900.0,52.0723,52.1177,52.0723,52.0788,16900.0
2014-11-04 13:15:00,80.26,80.26,80.17,80.17,5500.0,52.0788,52.0788,52.0204,52.0204,5500.0
2014-11-04 13:20:00,80.15,80.19,80.11,80.17,10300.0,52.0074,52.0334,51.9815,52.0204,10300.0
2014-11-04 13:25:00,80.15,80.24,80.12,80.21,11500.0,52.0074,52.0658,51.988,52.0464,11500.0
2014-11-04 13:30:00,80.2,80.2,80.12,80.13,8100.0,52.0399,52.0399,51.988,51.9944,8100.0
2014-11-04 13:35:00,80.12,80.13,80.06,80.13,14900.0,51.988,51.9944,51.949,51.9944,14900.0
2014-11-04 13:40:00,80.15,80.21,80.15,80.21,10700.0,52.0074,52.0464,52.0074,52.0464,10700.0
2014-11-04 13:45:00,80.19,80.3,80.15,80.27,13000.0,52.0334,52.1048,52.0074,52.0853,13000.0
2014-11-04 13:50:00,80.26,80.54,80.25,80.52,11200.0,52.0788,52.2605,52.0723,52.2475,11200.0
2014-11-04 13:55:00,80.53,80.56,80.41,80.41,13500.0,52.254,52.2735,52.1761,52.1761,13500.0
2014-11-04 14:00:00,80.4,80.5,80.4,80.49,17500.0,52.1696,52.2345,52.1696,52.228,17500.0
2014-11-04 14:05:00,80.5,80.58,80.5,80.55,12900.0,52.2345,52.2864,52.2345,52.267,12900.0
2014-11-04 14:10:00,80.56,80.62,80.5,80.5,6800.0,52.2735,52.3124,52.2345,52.2345,6800.0
2014-11-04 14:15:00,80.5,80.59,80.49,80.5,17400.0,52.2345,52.2929,52.228,52.2345,17400.0
2014-11-04 14:20:00,80.51,80.6,80.51,80.54,14300.0,52.241,52.2994,52.241,52.2605,14300.0
2014-11-04 14:25:00,80.55,80.66,80.51,80.51,22400.0,52.267,52.3384,52.241,52.241,22400.0
2014-11-04 14:30:00,80.52,80.7,80.47,80.61,66700.0,52.2475,52.3643,52.2151,52.3059,66700.0
2014-11-04 14:35:00,80.59,80.61,80.4,80.58,68000.0,52.2929,52.3059,52.1696,52.2864,68000.0
2014-11-04 14:40:00,80.59,80.6,80.46,80.46,7700.0,52.2929,52.2994,52.2086,52.2086,7700.0
2014-11-04 14:45:00,80.47,80.58,80.47,80.57,27400.0,52.2151,52.2864,52.2151,52.28,27400.0
2014-11-04 14:50:00,80.56,80.61,80.47,80.48,22700.0,52.2735,52.3059,52.2151,52.2216,22700.0
2014-11-04 14:55:00,80.47,80.59,80.45,80.57,6600.0,52.2151,52.2929,52.2021,52.28,6600.0
2014-11-04 15:00:00,80.57,80.64,80.55,80.58,7500.0,52.28,52.3254,52.267,52.2864,7500.0
2014-11-04 15:05:00,80.57,80.62,80.53,80.56,6900.0,52.28,52.3124,52.254,52.2735,6900.0
2014-11-04 15:10:00,80.55,80.55,80.46,80.47,5900.0,52.267,52.267,52.2086,52.2151,5900.0
2014-11-04 15:15:00,80.49,80.49,80.4,80.45,8600.0,52.228,52.228,52.1696,52.2021,8600.0
2014-11-04 15:20:00,80.44,80.45,80.36,80.38,12100.0,52.1956,52.2021,52.1437,52.1567,12100.0
2014-11-04 15:25:00,80.39,80.41,80.22,80.27,8200.0,52.1632,52.1761,52.0528,52.0853,8200.0
2014-11-04 15:30:00,80.25,80.28,80.22,80.24,10900.0,52.0723,52.0918,52.0528,52.0658,10900.0
2014-11-04 15:35:00,80.24,80.27,80.14,80.14,15000.0,52.0658,52.0853,52.0009,52.0009,15000.0
2014-11-04 15:40:00,80.16,80.27,80.15,80.18,11200.0,52.0139,52.0853,52.0074,52.0269,11200.0
2014-11-04 15:45:00,80.18,80.25,80.06,80.08,80700.0,52.0269,52.0723,51.949,51.962,80700.0
2014-11-04 15:50:00,80.09,80.13,80.06,80.06,50100.0,51.9685,51.9944,51.949,51.949,50100.0
2014-11-04 15:55:00,80.06,80.09,80.0,80.02,99700.0,51.949,51.9685,51.9101,51.9231,99700.0
2014-11-05 09:30:00,80.32,80.56,79.63,79.66,35100.0,52.1177,52.2735,51.67,51.6895,35100.0
2014-11-05 09:35:00,79.75,80.07,79.54,79.92,10700.0,51.7479,51.9555,51.6116,51.8582,10700.0
2014-11-05 09:40:00,79.95,80.07,79.88,80.04,11300.0,51.8777,51.9555,51.8322,51.936,11300.0
2014-11-05 09:45:00,80.01,80.32,79.89,80.1,8000.0,51.9166,52.1177,51.8387,51.975,8000.0
2014-11-05 09:50:00,80.06,80.3,80.06,80.22,8400.0,51.949,52.1048,51.949,52.0528,8400.0
2014-11-05 09:55:00,80.32,80.43,80.12,80.43,5200.0,52.1177,52.1891,51.988,52.1891,5200.0
2014-11-05 10:00:00,80.42,80.58,80.3,80.58,4200.0,52.1826,52.2864,52.1048,52.2864,4200.0
2014-11-05 10:05:00,80.63,80.63,80.51,80.52,2000.0,52.3189,52.3189,52.241,52.2475,2000.0
2014-11-05 10:10:00,80.56,80.61,80.51,80.61,2200.0,52.2735,52.3059,52.241,52.3059,2200.0
2014-11-05 10:15:00,80.67,80.73,80.55,80.55,16200.0,52.3448,52.3838,52.267,52.267,16200.0
2014-11-05 10:20:00,80.54,80.54,80.42,80.48,5000.0,52.2605,52.2605,52.1826,52.2216,5000.0
2014-11-05 10:25:00,80.49,80.49,80.32,80.32,5200.0,52.228,52.228,52.1177,52.1177,5200.0
2014-11-05 10:30:00,80.32,80.34,80.1,80.1,5300.0,52.1177,52.1307,51.975,51.975,5300.0
2014-11-05 10:35:00,80.08,80.23,80.07,80.23,2200.0,51.962,52.0593,51.9555,52.0593,2200.0
2014-11-05 10:40:00,80.27,80.3,80.19,80.23,6400.0,52.0853,52.1048,52.0334,52.0593,6400.0
2014-11-05 10:45:00,80.24,80.36,80.22,80.3,8600.0,52.0658,52.1437,52.0528,52.1048,8600.0
2014-11-05 10:50:00,80.3,80.32,80.26,80.32,4100.0,52.1048,52.1177,52.0788,52.1177,4100.0
2014-11-05 10:55:00,80.29,80.4,80.29,80.37,9400.0,52.0983,52.1696,52.0983,52.1502,9400.0
2014-11-05 11:00:00,80.44,80.65,80.44,80.61,6400.0,52.1956,52.3319,52.1956,52.3059,6400.0
2014-11-05 11:05:00,80.62,80.7,80.62,80.67,6500.0,52.3124,52.3643,52.3124,52.3448,6500.0
2014-11-05 11:10:00,80.66,80.72,80.64,80.69,6300.0,52.3384,52.3773,52.3254,52.3578,6300.0
2014-11-05 11:15:00,80.69,80.72,80.64,80.64,5600.0,52.3578,52.3773,52.3254,52.3254,5600.0
2014-11-05 11:20:00,80.62,80.68,80.48,80.51,6300.0,52.3124,52.3513,52.2216,52.241,6300.0
2014-11-05 11:25:00,80.5,80.56,80.48,80.54,5200.0,52.2345,52.2735,52.2216,52.2605,5200.0
2014-11-05 11:30:00,80.53,80.58,80.47,80.55,6800.0,52.254,52.2864,52.2151,52.267,6800.0
2014-11-05 11:35:00,80.53,80.53,80.44,80.51,5700.0,52.254,52.254,52.1956,52.241,5700.0
2014-11-05 11:40:00,80.52,80.66,80.51,80.65,20800.0,52.2475,52.3384,52.241,52.3319,20800.0
2014-11-05 11:45:00,80.68,80.71,80.62,80.71,30700.0,52.3513,52.3708,52.3124,52.3708,30700.0
2014-11-05 11:50:00,80.73,80.8,80.69,80.8,6600.0,52.3838,52.4292,52.3578,52.4292,6600.0
2014-11-05 11:55:00,80.79,80.98,80.79,80.96,10600.0,52.4227,52.546,52.4227,52.533,10600.0
2014-11-05 12:00:00,80.94,81.0,80.91,80.96,12700.0,52.52,52.559,52.5006,52.533,12700.0
2014-11-05 12:05:00,80.95,81.08,80.92,81.06,31000.0,52.5265,52.6109,52.5071,52.5979,31000.0
2014-11-05 12:10:00,81.07,81.11,81.0,81.05,16000.0,52.6044,52.6303,52.559,52.5914,16000.0
2014-11-05 12:15:00,81.03,81.06,80.98,81.01,27600.0,52.5784,52.5979,52.546,52.5655,27600.0
2014-11-05 12:20:00,80.98,81.03,80.92,81.0,14800.0,52.546,52.5784,52.5071,52.559,14800.0
2014-11-05 12:25:00,80.98,81.03,80.93,80.94,10700.0,52.546,52.5784,52.5135,52.52,10700.0
2014-11-05 12:30:00,80.96,81.05,80.95,81.05,7600.0,52.533,52.5914,52.5265,52.5914,7600.0
2014-11-05 12:35:00,81.05,81.12,81.0,81.04,8700.0,52.5914,52.6368,52.559,52.5849,8700.0
2014-11-05 12:40:00,81.05,81.08,80.98,81.08,5300.0,52.5914,52.6109,52.546,52.6109,5300.0
2014-11-05 12:45:00,81.11,81.17,81.08,81.14,31100.0,52.6303,52.6693,52.6109,52.6498,31100.0
2014-11-05 12:50:00,81.16,81.25,81.16,81.23,13800.0,52.6628,52.7212,52.6628,52.7082,13800.0
2014-11-05 12:55:00,81.23,81.26,81.19,81.21,10100.0,52.7082,52.7277,52.6823,52.6952,10100.0
2014-11-05 13:00:00,81.21,81.36,81.2,81.32,9200.0,52.6952,52.7926,52.6887,52.7666,9200.0
2014-11-05 13:05:00,81.32,81.33,81.24,81.32,7400.0,52.7666,52.7731,52.7147,52.7666,7400.0
2014-11-05 13:10:00,81.34,81.47,81.3,81.44,10100.0,52.7796,52.8639,52.7536,52.8445,10100.0
2014-11-05 13:15:00,81.48,81.56,81.33,81.46,16800.0,52.8704,52.9223,52.7731,52.8575,16800.0
2014-11-05 13:20:00,81.46,81.6,81.43,81.58,11600.0,52.8575,52.9483,52.838,52.9353,11600.0
2014-11-05 13:25:00,81.6,81.63,81.53,81.59,7700.0,52.9483,52.9678,52.9029,52.9418,7700.0
2014-11-05 13:30:00,81.62,81.65,81.52,81.52,8800.0,52.9613,52.9807,52.8964,52.8964,8800.0
2014-11-05 13:35:00,81.52,81.52,81.25,81.25,11000.0,52.8964,52.8964,52.7212,52.7212,11000.0
2014-11-05 13:40:00,81.25,81.25,81.05,81.06,35600.0,52.7212,52.7212,52.5914,52.5979,35600.0
2014-11-05 13:45:00,81.04,81.19,81.0,81.13,21300.0,52.5849,52.6823,52.559,52.6433,21300.0
2014-11-05 13:50:00,81.13,81.14,80.99,81.07,10100.0,52.6433,52.6498,52.5525,52.6044,10100.0
2014-11-05 13:55:00,81.08,81.12,80.99,80.99,11300.0,52.6109,52.6368,52.5525,52.5525,11300.0
2014-11-05 14:00:00,80.99,81.03,80.89,80.9,11100.0,52.5525,52.5784,52.4876,52.4941,11100.0
2014-11-05 14:05:00,80.88,80.93,80.84,80.9,34600.0,52.4811,52.5135,52.4551,52.4941,34600.0
2014-11-05 14:10:00,80.9,81.01,80.9,81.0,6400.0,52.4941,52.5655,52.4941,52.559,6400.0
2014-11-05 14:15:00,81.0,81.13,80.99,81.12,19600.0,52.559,52.6433,52.5525,52.6368,19600.0
2014-11-05 14:20:00,81.11,81.11,81.04,81.04,3400.0,52.6303,52.6303,52.5849,52.5849,3400.0
2014-11-05 14:25:00,81.05,81.13,81.05,81.11,4300.0,52.5914,52.6433,52.5914,52.6303,4300.0
2014-11-05 14:30:00,81.12,81.17,81.11,81.17,6700.0,52.6368,52.6693,52.6303,52.6693,6700.0
2014-11-05 14:35:00,81.17,81.17,81.13,81.16,7400.0,52.6693,52.6693,52.6433,52.6628,7400.0
2014-11-05 14:40:00,81.16,81.16,81.04,81.07,10900.0,52.6628,52.6628,52.5849,52.6044,10900.0
2014-11-05 14:45:00,81.06,81.09,80.92,80.92,18400.0,52.5979,52.6174,52.5071,52.5071,18400.0
2014-11-05 14:50:00,80.94,80.99,80.93,80.96,5800.0,52.52,52.5525,52.5135,52.533,5800.0
2014-11-05 14:55:00,80.95,81.07,80.93,81.05,11500.0,52.5265,52.6044,52.5135,52.5914,11500.0
2014-11-05 15:00:00,81.08,81.11,81.01,81.05,14000.0,52.6109,52.6303,52.5655,52.5914,14000.0
2014-11-05 15:05:00,81.04,81.1,81.02,81.07,12300.0,52.5849,52.6239,52.5719,52.6044,12300.0
2014-11-05 15:10:00,81.07,81.1,81.02,81.1,8400.0,52.6044,52.6239,52.5719,52.6239,8400.0
2014-11-05 15:15:00,81.09,81.11,81.04,81.07,10900.0,52.6174,52.6303,52.5849,52.6044,10900.0
2014-11-05 15:20:00,81.07,81.08,81.02,81.05,7200.0,52.6044,52.6109,52.5719,52.5914,7200.0
2014-11-05 15:25:00,81.04,81.06,81.03,81.04,8800.0,52.5849,52.5979,52.5784,52.5849,8800.0
2014-11-05 15:30:00,81.03,81.14,80.98,81.12,16000.0,52.5784,52.6498,52.546,52.6368,16000.0
2014-11-05 15:35:00,81.12,81.17,81.08,81.16,14400.0,52.6368,52.6693,52.6109,52.6628,14400.0
2014-11-05 15:40:00,81.17,81.2,81.15,81.18,13700.0,52.6693,52.6887,52.6563,52.6758,13700.0
2014-11-05 15:45:00,81.17,81.29,81.15,81.26,21500.0,52.6693,52.7471,52.6563,52.7277,21500.0
2014-11-05 15:50:00,81.26,81.35,81.23,81.23,35000.0,52.7277,52.7861,52.7082,52.7082,35000.0
2014-11-05 15:55:00,81.23,81.3,81.21,81.28,43800.0,52.7082,52.7536,52.6952,52.7407,43800.0
2014-11-06 09:30:00,81.46,81.69,81.28,81.68,29400.0,52.8575,53.0067,52.7407,53.0002,29400.0
2014-11-06 09:35:00,81.7,81.97,81.49,81.56,9200.0,53.0132,53.1884,52.8769,52.9223,9200.0
2014-11-06 09:40:00,81.69,82.03,81.62,81.89,17700.0,53.0067,53.2273,52.9613,53.1365,17700.0
2014-11-06 09:45:00,81.9,81.94,81.71,81.82,12800.0,53.143,53.1689,53.0197,53.091,12800.0
2014-11-06 09:50:00,81.81,81.84,81.58,81.59,11400.0,53.0846,53.104,52.9353,52.9418,11400.0
2014-11-06 09:55:00,81.53,81.55,81.4,81.4,5200.0,52.9029,52.9159,52.8185,52.8185,5200.0
2014-11-06 10:00:00,81.43,81.52,81.18,81.18,25200.0,52.838,52.8964,52.6758,52.6758,25200.0
2014-11-06 10:05:00,81.21,81.3,81.15,81.3,13600.0,52.6952,52.7536,52.6563,52.7536,13600.0
2014-11-06 10:10:00,81.3,81.3,81.07,81.08,17800.0,52.7536,52.7536,52.6044,52.6109,17800.0
2014-11-06 10:15:00,81.07,81.07,80.91,80.94,13900.0,52.6044,52.6044,52.5006,52.52,13900.0
2014-11-06 10:20:00,80.92,81.02,80.8,81.01,11400.0,52.5071,52.5719,52.4292,52.5655,11400.0
2014-11-06 10:25:00,81.03,81.08,80.91,81.0,10200.0,52.5784,52.6109,52.5006,52.559,10200.0
2014-11-06 10:30:00,80.99,80.99,80.69,80.82,12600.0,52.5525,52.5525,52.3578,52.4422,12600.0
2014-11-06 10:35:00,80.87,81.05,80.87,81.02,12300.0,52.4746,52.5914,52.4746,52.5719,12300.0
2014-11-06 10:40:00,81.02,81.21,80.99,81.18,17900.0,52.5719,52.6952,52.5525,52.6758,17900.0
2014-11-06 10:45:00,81.18,81.2,81.16,81.19,7700.0,52.6758,52.6887,52.6628,52.6823,7700.0
2014-11-06 10:50:00,81.17,81.23,81.13,81.16,5700.0,52.6693,52.7082,52.6433,52.6628,5700.0
2014-11-06 10:55:00,81.18,81.2,81.12,81.12,6500.0,52.6758,52.6887,52.6368,52.6368,6500.0
2014-11-06 11:00:00,81.11,81.26,81.03,81.23,54800.0,52.6303,52.7277,52.5784,52.7082,54800.0
2014-11-06 11:05:00,81.24,81.37,81.23,81.37,6200.0,52.7147,52.7991,52.7082,52.7991,6200.0
2014-11-06 11:10:00,81.37,81.39,81.31,81.38,4400.0,52.7991,52.812,52.7601,52.8055,4400.0
2014-11-06 11:15:00,81.37,81.47,81.31,81.47,10500.0,52.7991,52.8639,52.7601,52.8639,10500.0
2014-11-06 11:20:00,81.49,81.53,81.48,81.5,15200.0,52.8769,52.9029,52.8704,52.8834,15200.0
2014-11-06 11:25:00,81.51,81.53,81.44,81.53,11700.0,52.8899,52.9029,52.8445,52.9029,11700.0
2014-11-06 11:30:00,81.5,81.57,81.42,81.45,30600.0,52.8834,52.9288,52.8315,52.851,30600.0
2014-11-06 11:35:00,81.45,81.54,81.34,81.43,41900.0,52.851,52.9094,52.7796,52.838,41900.0
2014-11-06 11:40:00,81.39,81.56,81.38,81.56,59000.0,52.812,52.9223,52.8055,52.9223,59000.0
2014-11-06 11:45:00,81.54,81.66,81.54,81.59,35400.0,52.9094,52.9872,52.9094,52.9418,35400.0
2014-11-06 11:50:00,81.58,81.59,81.48,81.51,12900.0,52.9353,52.9418,52.8704,52.8899,12900.0
2014-11-06 11:55:00,81.54,81.63,81.49,81.6,11800.0,52.9094,52.9678,52.8769,52.9483,11800.0
2014-11-06 12:00:00,81.58,81.58,81.36,81.45,11900.0,52.9353,52.9353,52.7926,52.851,11900.0
2014-11-06 12:05:00,81.44,81.44,81.38,81.41,3800.0,52.8445,52.8445,52.8055,52.825,3800.0
2014-11-06 12:10:00,81.38,81.39,81.29,81.32,8800.0,52.8055,52.812,52.7471,52.7666,8800.0
2014-11-06 12:15:00,81.33,81.48,81.33,81.42,4300.0,52.7731,52.8704,52.7731,52.8315,4300.0
2014-11-06 12:20:00,81.45,81.45,81.36,81.38,5400.0,52.851,52.851,52.7926,52.8055,5400.0
2014-11-06 12:25:00,81.4,81.43,81.36,81.39,4000.0,52.8185,52.838,52.7926,52.812,4000.0
2014-11-06 12:30:00,81.41,81.41,81.33,81.35,5400.0,52.825,52.825,52.7731,52.7861,5400.0
2014-11-06 12:35:00,81.37,81.42,81.25,81.34,5000.0,52.7991,52.8315,52.7212,52.7796,5000.0
2014-11-06 12:40:00,81.33,81.33,81.27,81.32,3300.0,52.7731,52.7731,52.7342,52.7666,3300.0
2014-11-06 12:45:00,81.32,81.45,81.31,81.45,5600.0,52.7666,52.851,52.7601,52.851,5600.0
2014-11-06 12:50:00,81.45,81.45,81.35,81.36,6100.0,52.851,52.851,52.7861,52.7926,6100.0
2014-11-06 12:55:00,81.36,81.44,81.36,81.4,3300.0,52.7926,52.8445,52.7926,52.8185,3300.0
2014-11-06 13:00:00,81.4,81.42,81.36,81.36,14500.0,52.8185,52.8315,52.7926,52.7926,14500.0
2014-11-06 13:05:00,81.39,81.42,81.35,81.35,7200.0,52.812,52.8315,52.7861,52.7861,7200.0
2014-11-06 13:10:00,81.37,81.41,81.34,81.37,4300.0,52.7991,52.825,52.7796,52.7991,4300.0
2014-11-06 13:15:00,81.39,81.39,81.32,81.34,1200.0,52.812,52.812,52.7666,52.7796,1200.0
2014-11-06 13:20:00,81.33,81.35,81.29,81.3,9200.0,52.7731,52.7861,52.7471,52.7536,9200.0
2014-11-06 13:25:00,81.29,81.33,81.26,81.32,8400.0,52.7471,52.7731,52.7277,52.7666,8400.0
2014-11-06 13:30:00,81.33,81.36,81.31,81.31,4300.0,52.7731,52.7926,52.7601,52.7601,4300.0
2014-11-06 13:35:00,81.29,81.3,81.26,81.28,6300.0,52.7471,52.7536,52.7277,52.7407,6300.0
2014-11-06 13:40:00,81.27,81.27,81.21,81.22,3800.0,52.7342,52.7342,52.6952,52.7017,3800.0
2014-11-06 13:45:00,81.2,81.2,81.12,81.13,6000.0,52.6887,52.6887,52.6368,52.6433,6000.0
2014-11-06 13:50:00,81.13,81.17,81.11,81.11,5500.0,52.6433,52.6693,52.6303,52.6303,5500.0
2014-11-06 13:55:00,81.11,81.14,81.1,81.14,3300.0,52.6303,52.6498,52.6239,52.6498,3300.0
2014-11-06 14:00:00,81.17,81.17,81.11,81.14,5500.0,52.6693,52.6693,52.6303,52.6498,5500.0
2014-11-06 14:05:00,81.14,81.14,81.1,81.1,1800.0,52.6498,52.6498,52.6239,52.6239,1800.0
2014-11-06 14:10:00,81.09,81.09,81.0,81.01,13900.0,52.6174,52.6174,52.559,52.5655,13900.0
2014-11-06 14:15:00,81.02,81.02,80.98,80.98,7600.0,52.5719,52.5719,52.546,52.546,7600.0
2014-11-06 14:20:00,80.96,80.97,80.91,80.91,6200.0,52.533,52.5395,52.5006,52.5006,6200.0
2014-11-06 14:25:00,80.92,80.93,80.89,80.9,14300.0,52.5071,52.5135,52.4876,52.4941,14300.0
2014-11-06 14:30:00,80.91,80.94,80.78,80.8,19000.0,52.5006,52.52,52.4162,52.4292,19000.0
2014-11-06 14:35:00,80.8,80.81,80.69,80.75,17500.0,52.4292,52.4357,52.3578,52.3968,17500.0
2014-11-06 14:40:00,80.74,80.8,80.73,80.78,21600.0,52.3903,52.4292,52.3838,52.4162,21600.0
2014-11-06 14:45:00,80.77,80.78,80.68,80.68,24300.0,52.4097,52.4162,52.3513,52.3513,24300.0
2014-11-06 14:50:00,80.68,80.78,80.66,80.77,15500.0,52.3513,52.4162,52.3384,52.4097,15500.0
2014-11-06 14:55:00,80.75,80.77,80.73,80.73,22500.0,52.3968,52.4097,52.3838,52.3838,22500.0
2014-11-06 15:00:00,80.73,80.77,80.63,80.67,17700.0,52.3838,52.4097,52.3189,52.3448,17700.0
2014-11-06 15:05:00,80.67,80.68,80.6,80.64,21100.0,52.3448,52.3513,52.2994,52.3254,21100.0
2014-11-06 15:10:00,80.63,80.69,80.63,80.68,18500.0,52.3189,52.3578,52.3189,52.3513,18500.0
2014-11-06 15:15:00,80.67,80.68,80.61,80.63,12700.0,52.3448,52.3513,52.3059,52.3189,12700.0
2014-11-06 15:20:00,80.63,80.81,80.63,80.78,15400.0,52.3189,52.4357,52.3189,52.4162,15400.0
2014-11-06 15:25:00,80.8,80.85,80.8,80.81,8300.0,52.4292,52.4616,52.4292,52.4357,8300.0
2014-11-06 15:30:00,80.82,80.91,80.81,80.81,14200.0,52.4422,52.5006,52.4357,52.4357,14200.0
2014-11-06 15:35:00,80.81,80.81,80.7,80.73,32000.0,52.4357,52.4357,52.3643,52.3838,32000.0
2014-11-06 15:40:00,80.73,80.77,80.73,80.73,15600.0,52.3838,52.4097,52.3838,52.3838,15600.0
2014-11-06 15:45:00,80.74,80.8,80.73,80.79,21100.0,52.3903,52.4292,52.3838,52.4227,21100.0
2014-11-06 15:50:00,80.8,80.88,80.78,80.79,58200.0,52.4292,52.4811,52.4162,52.4227,58200.0
2014-11-06 15:55:00,80.79,80.85,80.78,80.83,25200.0,52.4227,52.4616,52.4162,52.4487,25200.0
2014-11-07 09:30:00,81.15,81.16,80.51,80.51,36600.0,52.6563,52.6628,52.241,52.241,36600.0
2014-11-07 09:35:00,80.61,80.83,80.5,80.78,9700.0,52.3059,52.4487,52.2345,52.4162,9700.0
2014-11-07 09:40:00,80.75,80.75,80.61,80.64,6400.0,52.3968,52.3968,52.3059,52.3254,6400.0
2014-11-07 09:45:00,80.64,80.64,80.28,80.32,10400.0,52.3254,52.3254,52.0918,52.1177,10400.0
2014-11-07 09:50:00,80.29,80.35,79.98,79.98,16600.0,52.0983,52.1372,51.8971,51.8971,16600.0
2014-11-07 09:55:00,79.98,80.23,79.91,80.0,7500.0,51.8971,52.0593,51.8517,51.9101,7500.0
2014-11-07 10:00:00,80.07,80.07,79.63,79.66,22700.0,51.9555,51.9555,51.67,51.6895,22700.0
2014-11-07 10:05:00,79.69,79.94,79.66,79.8,6300.0,51.7089,51.8712,51.6895,51.7803,6300.0
2014-11-07 10:10:00,79.82,79.83,79.54,79.57,11600.0,51.7933,51.7998,51.6116,51.6311,11600.0
2014-11-07 10:15:00,79.56,79.59,79.44,79.46,14700.0,51.6246,51.6441,51.5467,51.5597,14700.0
2014-11-07 10:20:00,79.47,79.47,79.31,79.38,15500.0,51.5662,51.5662,51.4624,51.5078,15500.0
2014-11-07 10:25:00,79.39,79.4,79.3,79.35,12700.0,51.5143,51.5208,51.4559,51.4883,12700.0
2014-11-07 10:30:00,79.34,79.4,79.26,79.33,8400.0,51.4818,51.5208,51.4299,51.4753,8400.0
2014-11-07 10:35:00,79.34,79.38,79.3,79.38,36100.0,51.4818,51.5078,51.4559,51.5078,36100.0
2014-11-07 10:40:00,79.4,79.52,79.36,79.48,12700.0,51.5208,51.5986,51.4948,51.5727,12700.0
2014-11-07 10:45:00,79.48,79.65,79.48,79.65,12000.0,51.5727,51.683,51.5727,51.683,12000.0
2014-11-07 10:50:00,79.67,79.72,79.65,79.66,26600.0,51.696,51.7284,51.683,51.6895,26600.0
2014-11-07 10:55:00,79.66,79.76,79.61,79.67,27700.0,51.6895,51.7544,51.657,51.696,27700.0
2014-11-07 11:00:00,79.69,79.79,79.69,79.76,13400.0,51.7089,51.7738,51.7089,51.7544,13400.0
2014-11-07 11:05:00,79.76,79.85,79.73,79.81,13400.0,51.7544,51.8128,51.7349,51.7868,13400.0
2014-11-07 11:10:00,79.81,79.9,79.81,79.85,12000.0,51.7868,51.8452,51.7868,51.8128,12000.0
2014-11-07 11:15:00,79.84,79.98,79.84,79.97,6800.0,51.8063,51.8971,51.8063,51.8906,6800.0
2014-11-07 11:20:00,79.97,80.01,79.88,79.88,5100.0,51.8906,51.9166,51.8322,51.8322,5100.0
2014-11-07 11:25:00,79.88,79.93,79.84,79.86,9200.0,51.8322,51.8647,51.8063,51.8193,9200.0
2014-11-07 11:30:00,79.86,79.89,79.82,79.82,11700.0,51.8193,51.8387,51.7933,51.7933,11700.0
2014-11-07 11:35:00,79.84,79.91,79.78,79.91,7400.0,51.8063,51.8517,51.7673,51.8517,7400.0
2014-11-07 11:40:00,79.9,79.95,79.88,79.95,4500.0,51.8452,51.8777,51.8322,51.8777,4500.0
2014-11-07 11:45:00,79.95,79.99,79.94,79.96,4200.0,51.8777,51.9036,51.8712,51.8841,4200.0
2014-11-07 11:50:00,79.94,79.94,79.85,79.85,16000.0,51.8712,51.8712,51.8128,51.8128,16000.0
2014-11-07 11:55:00,79.84,79.86,79.68,79.73,15800.0,51.8063,51.8193,51.7025,51.7349,15800.0
2014-11-07 12:00:00,79.73,79.95,79.73,79.95,8600.0,51.7349,51.8777,51.7349,51.8777,8600.0
2014-11-07 12:05:00,79.95,79.96,79.83,79.89,3900.0,51.8777,51.8841,51.7998,51.8387,3900.0
2014-11-07 12:10:00,79.87,79.91,79.83,79.83,4900.0,51.8257,51.8517,51.7998,51.7998,4900.0
2014-11-07 12:15:00,79.84,79.89,79.82,79.89,3200.0,51.8063,51.8387,51.7933,51.8387,3200.0
2014-11-07 12:20:00,79.91,79.95,79.89,79.95,5200.0,51.8517,51.8777,51.8387,51.8777,5200.0
2014-11-07 12:25:00,79.94,79.96,79.92,79.96,3100.0,51.8712,51.8841,51.8582,51.8841,3100.0
2014-11-07 12:30:00,79.97,79.97,79.92,79.95,6000.0,51.8906,51.8906,51.8582,51.8777,6000.0
2014-11-07 12:35:00,79.96,79.98,79.94,79.94,4700.0,51.8841,51.8971,51.8712,51.8712,4700.0
2014-11-07 12:40:00,79.94,79.94,79.9,79.94,7600.0,51.8712,51.8712,51.8452,51.8712,7600.0
2014-11-07 12:45:00,79.94,79.95,79.86,79.91,4100.0,51.8712,51.8777,51.8193,51.8517,4100.0
2014-11-07 12:50:00,79.9,79.95,79.89,79.89,5200.0,51.8452,51.8777,51.8387,51.8387,5200.0
2014-11-07 12:55:00,79.9,79.96,79.9,79.95,8000.0,51.8452,51.8841,51.8452,51.8777,8000.0
2014-11-07 13:00:00,79.95,80.0,79.95,79.99,11500.0,51.8777,51.9101,51.8777,51.9036,11500.0
2014-11-07 13:05:00,79.99,80.0,79.92,79.96,4900.0,51.9036,51.9101,51.8582,51.8841,4900.0
2014-11-07 13:10:00,79.98,79.98,79.93,79.96,7200.0,51.8971,51.8971,51.8647,51.8841,7200.0
2014-11-07 13:15:00,79.97,80.0,79.96,79.98,8000.0,51.8906,51.9101,51.8841,51.8971,8000.0
2014-11-07 13:20:00,79.98,80.0,79.96,79.99,5700.0,51.8971,51.9101,51.8841,51.9036,5700.0
2014-11-07 13:25:00,79.99,80.0,79.95,79.97,8100.0,51.9036,51.9101,51.8777,51.8906,8100.0
2014-11-07 13:30:00,79.97,80.1,79.96,80.06,12200.0,51.8906,51.975,51.8841,51.949,12200.0
2014-11-07 13:35:00,80.07,80.08,80.03,80.06,4800.0,51.9555,51.962,51.9296,51.949,4800.0
2014-11-07 13:40:00,80.05,80.05,80.01,80.03,3200.0,51.9425,51.9425,51.9166,51.9296,3200.0
2014-11-07 13:45:00,80.02,80.09,80.02,80.02,4400.0,51.9231,51.9685,51.9231,51.9231,4400.0
2014-11-07 13:50:00,80.04,80.1,80.04,80.08,2400.0,51.936,51.975,51.936,51.962,2400.0
2014-11-07 13:55:00,80.09,80.1,80.04,80.08,5800.0,51.9685,51.975,51.936,51.962,5800.0
2014-11-07 14:00:00,80.08,80.21,80.08,80.21,3400.0,51.962,52.0464,51.962,52.0464,3400.0
2014-11-07 14:05:00,80.22,80.22,80.13,80.18,4200.0,52.0528,52.0528,51.9944,52.0269,4200.0
2014-11-07 14:10:00,80.18,80.25,80.17,80.25,3200.0,52.0269,52.0723,52.0204,52.0723,3200.0
2014-11-07 14:15:00,80.23,80.26,80.23,80.24,6000.0,52.0593,52.0788,52.0593,52.0658,6000.0
2014-11-07 14:20:00,80.24,80.24,80.17,80.17,4900.0,52.0658,52.0658,52.0204,52.0204,4900.0
2014-11-07 14:25:00,80.16,80.19,80.06,80.12,6500.0,52.0139,52.0334,51.949,51.988,6500.0
2014-11-07 14:30:00,80.11,80.12,80.05,80.09,3300.0,51.9815,51.988,51.9425,51.9685,3300.0
2014-11-07 14:35:00,80.09,80.09,80.04,80.08,3100.0,51.9685,51.9685,51.936,51.962,3100.0
2014-11-07 14:40:00,80.09,80.14,80.09,80.11,6300.0,51.9685,52.0009,51.9685,51.9815,6300.0
2014-11-07 14:45:00,80.11,80.12,80.03,80.04,11000.0,51.9815,51.988,51.9296,51.936,11000.0
2014-11-07 14:50:00,80.03,80.06,80.02,80.03,7800.0,51.9296,51.949,51.9231,51.9296,7800.0
2014-11-07 14:55:00,80.02,80.02,79.91,79.94,8100.0,51.9231,51.9231,51.8517,51.8712,8100.0
2014-11-07 15:00:00,79.97,80.0,79.94,79.98,5200.0,51.8906,51.9101,51.8712,51.8971,5200.0
2014-11-07 15:05:00,79.97,79.97,79.93,79.95,8500.0,51.8906,51.8906,51.8647,51.8777,8500.0
2014-11-07 15:10:00,79.95,79.95,79.89,79.9,13000.0,51.8777,51.8777,51.8387,51.8452,13000.0
2014-11-07 15:15:00,79.9,79.9,79.77,79.87,11300.0,51.8452,51.8452,51.7609,51.8257,11300.0
2014-11-07 15:20:00,79.86,79.86,79.78,79.83,11700.0,51.8193,51.8193,51.7673,51.7998,11700.0
2014-11-07 15:25:00,79.84,79.86,79.76,79.76,12200.0,51.8063,51.8193,51.7544,51.7544,12200.0
2014-11-07 15:30:00,79.76,79.81,79.7,79.79,20700.0,51.7544,51.7868,51.7154,51.7738,20700.0
2014-11-07 15:35:00,79.79,79.84,79.79,79.84,13100.0,51.7738,51.8063,51.7738,51.8063,13100.0
2014-11-07 15:40:00,79.85,79.88,79.85,79.87,14800.0,51.8128,51.8322,51.8128,51.8257,14800.0
2014-11-07 15:45:00,79.86,79.95,79.86,79.87,21800.0,51.8193,51.8777,51.8193,51.8257,21800.0
2014-11-07 15:50:00,79.87,79.99,79.86,79.99,54100.0,51.8257,51.9036,51.8193,51.9036,54100.0
2014-11-07 15:55:00,79.99,80.01,79.92,80.01,44000.0,51.9036,51.9166,51.8582,51.9166,44000.0
2014-11-10 09:30:00,80.12,80.26,79.94,80.09,14800.0,51.988,52.0788,51.8712,51.9685,14800.0
2014-11-10 09:35:00,80.19,80.36,80.12,80.36,11700.0,52.0334,52.1437,51.988,52.1437,11700.0
2014-11-10 09:40:00,80.34,80.39,80.25,80.37,12500.0,52.1307,52.1632,52.0723,52.1502,12500.0
2014-11-10 09:45:00,80.37,80.57,80.35,80.55,17900.0,52.1502,52.28,52.1372,52.267,17900.0
2014-11-10 09:50:00,80.53,80.54,80.4,80.5,19700.0,52.254,52.2605,52.1696,52.2345,19700.0
2014-11-10 09:55:00,80.5,80.78,80.47,80.75,13400.0,52.2345,52.4162,52.2151,52.3968,13400.0
2014-11-10 10:00:00,80.69,80.85,80.61,80.61,14300.0,52.3578,52.4616,52.3059,52.3059,14300.0
2014-11-10 10:05:00,80.6,80.6,80.45,80.47,4800.0,52.2994,52.2994,52.2021,52.2151,4800.0
2014-11-10 10:10:00,80.46,80.5,80.41,80.44,12700.0,52.2086,52.2345,52.1761,52.1956,12700.0
2014-11-10 10:15:00,80.44,80.48,80.41,80.46,8900.0,52.1956,52.2216,52.1761,52.2086,8900.0
2014-11-10 10:20:00,80.43,80.43,80.28,80.28,10600.0,52.1891,52.1891,52.0918,52.0918,10600.0
2014-11-10 10:25:00,80.28,80.28,80.18,80.19,10700.0,52.0918,52.0918,52.0269,52.0334,10700.0
2014-11-10 10:30:00,80.21,80.25,80.15,80.18,10000.0,52.0464,52.0723,52.0074,52.0269,10000.0
2014-11-10 10:35:00,80.18,80.24,80.13,80.15,7200.0,52.0269,52.0658,51.9944,52.0074,7200.0
2014-11-10 10:40:00,80.19,80.27,80.19,80.27,9800.0,52.0334,52.0853,52.0334,52.0853,9800.0
2014-11-10 10:45:00,80.29,80.44,80.23,80.42,16100.0,52.0983,52.1956,52.0593,52.1826,16100.0
2014-11-10 10:50:00,80.41,80.46,80.4,80.45,7100.0,52.1761,52.2086,52.1696,52.2021,7100.0
2014-11-10 10:55:00,80.45,80.5,80.33,80.35,9000.0,52.2021,52.2345,52.1242,52.1372,9000.0
2014-11-10 11:00:00,80.34,80.38,80.29,80.37,3900.0,52.1307,52.1567,52.0983,52.1502,3900.0
2014-11-10 11:05:00,80.34,80.44,80.29,80.44,10400.0,52.1307,52.1956,52.0983,52.1956,10400.0
2014-11-10 11:10:00,80.44,80.45,80.35,80.35,7000.0,52.1956,52.2021,52.1372,52.1372,7000.0
2014-11-10 11:15:00,80.36,80.46,80.36,80.43,5000.0,52.1437,52.2086,52.1437,52.1891,5000.0
2014-11-10 11:20:00,80.44,80.47,80.42,80.42,4800.0,52.1956,52.2151,52.1826,52.1826,4800.0
2014-11-10 11:25:00,80.43,80.47,80.39,80.44,11400.0,52.1891,52.2151,52.1632,52.1956,11400.0
2014-11-10 11:30:00,80.43,80.46,80.4,80.42,12200.0,52.1891,52.2086,52.1696,52.1826,12200.0
2014-11-10 11:35:00,80.43,80.44,80.36,80.44,12500.0,52.1891,52.1956,52.1437,52.1956,12500.0
2014-11-10 11:40:00,80.44,80.46,80.36,80.41,6900.0,52.1956,52.2086,52.1437,52.1761,6900.0
2014-11-10 11:45:00,80.41,80.45,80.37,80.43,7100.0,52.1761,52.2021,52.1502,52.1891,7100.0
2014-11-10 11:50:00,80.45,80.46,80.35,80.37,5000.0,52.2021,52.2086,52.1372,52.1502,5000.0
2014-11-10 11:55:00,80.37,80.45,80.35,80.4,9400.0,52.1502,52.2021,52.1372,52.1696,9400.0
2014-11-10 12:00:00,80.4,80.42,80.33,80.33,22400.0,52.1696,52.1826,52.1242,52.1242,22400.0
2014-11-10 12:05:00,80.32,80.37,80.32,80.33,6100.0,52.1177,52.1502,52.1177,52.1242,6100.0
2014-11-10 12:10:00,80.33,80.35,80.23,80.35,8500.0,52.1242,52.1372,52.0593,52.1372,8500.0
2014-11-10 12:15:00,80.34,80.38,80.26,80.27,5400.0,52.1307,52.1567,52.0788,52.0853,5400.0
2014-11-10 12:20:00,80.26,80.3,80.2,80.24,3200.0,52.0788,52.1048,52.0399,52.0658,3200.0
2014-11-10 12:25:00,80.22,80.23,80.13,80.13,4700.0,52.0528,52.0593,51.9944,51.9944,4700.0
2014-11-10 12:30:00,80.12,80.17,80.09,80.1,6500.0,51.988,52.0204,51.9685,51.975,6500.0
2014-11-10 12:35:00,80.11,80.17,80.1,80.17,11700.0,51.9815,52.0204,51.975,52.0204,11700.0
2014-11-10 12:40:00,80.18,80.27,80.17,80.23,13000.0,52.0269,52.0853,52.0204,52.0593,13000.0
2014-11-10 12:45:00,80.23,80.27,80.19,80.19,6300.0,52.0593,52.0853,52.0334,52.0334,6300.0
2014-11-10 12:50:00,80.17,80.27,80.17,80.21,4600.0,52.0204,52.0853,52.0204,52.0464,4600.0
2014-11-10 12:55:00,80.24,80.3,80.21,80.26,3500.0,52.0658,52.1048,52.0464,52.0788,3500.0
2014-11-10 13:00:00,80.29,80.33,80.28,80.33,3100.0,52.0983,52.1242,52.0918,52.1242,3100.0
2014-11-10 13:05:00,80.35,80.45,80.34,80.45,10700.0,52.1372,52.2021,52.1307,52.2021,10700.0
2014-11-10 13:10:00,80.45,80.45,80.4,80.43,5600.0,52.2021,52.2021,52.1696,52.1891,5600.0
2014-11-10 13:15:00,80.45,80.49,80.42,80.48,20400.0,52.2021,52.228,52.1826,52.2216,20400.0
2014-11-10 13:20:00,80.48,80.5,80.43,80.49,4600.0,52.2216,52.2345,52.1891,52.228,4600.0
2014-11-10 13:25:00,80.49,80.51,80.46,80.5,5600.0,52.228,52.241,52.2086,52.2345,5600.0
2014-11-10 13:30:00,80.51,80.54,80.45,80.49,10200.0,52.241,52.2605,52.2021,52.228,10200.0
2014-11-10 13:35:00,80.49,80.51,80.47,80.47,7200.0,52.228,52.241,52.2151,52.2151,7200.0
2014-11-10 13:40:00,80.48,80.52,80.43,80.43,12600.0,52.2216,52.2475,52.1891,52.1891,12600.0
2014-11-10 13:45:00,80.42,80.44,80.31,80.31,9900.0,52.1826,52.1956,52.1112,52.1112,9900.0
2014-11-10 13:50:00,80.32,80.33,80.3,80.33,8600.0,52.1177,52.1242,52.1048,52.1242,8600.0
2014-11-10 13:55:00,80.32,80.39,80.29,80.39,14500.0,52.1177,52.1632,52.0983,52.1632,14500.0
2014-11-10 14:00:00,80.38,80.44,80.36,80.44,11300.0,52.1567,52.1956,52.1437,52.1956,11300.0
2014-11-10 14:05:00,80.44,80.54,80.44,80.53,10300.0,52.1956,52.2605,52.1956,52.254,10300.0
2014-11-10 14:10:00,80.56,80.6,80.54,80.54,4500.0,52.2735,52.2994,52.2605,52.2605,4500.0
2014-11-10 14:15:00,80.54,80.54,80.5,80.5,5500.0,52.2605,52.2605,52.2345,52.2345,5500.0
2014-11-10 14:20:00,80.51,80.53,80.49,80.51,11500.0,52.241,52.254,52.228,52.241,11500.0
2014-11-10 14:25:00,80.52,80.52,80.47,80.49,8300.0,52.2475,52.2475,52.2151,52.228,8300.0
2014-11-10 14:30:00,80.5,80.52,80.49,80.51,6700.0,52.2345,52.2475,52.228,52.241,6700.0
2014-11-10 14:35:00,80.5,80.53,80.47,80.49,6000.0,52.2345,52.254,52.2151,52.228,6000.0
2014-11-10 14:40:00,80.51,80.53,80.48,80.49,6800.0,52.241,52.254,52.2216,52.228,6800.0
2014-11-10 14:45:00,80.52,80.57,80.51,80.57,3400.0,52.2475,52.28,52.241,52.28,3400.0
2014-11-10 14:50:00,80.55,80.59,80.52,80.53,8100.0,52.267,52.2929,52.2475,52.254,8100.0
2014-11-10 14:55:00,80.55,80.58,80.51,80.57,4800.0,52.267,52.2864,52.241,52.28,4800.0
2014-11-10 15:00:00,80.57,80.62,80.57,80.59,6800.0,52.28,52.3124,52.28,52.2929,6800.0
2014-11-10 15:05:00,80.6,80.65,80.58,80.59,7800.0,52.2994,52.3319,52.2864,52.2929,7800.0
2014-11-10 15:10:00,80.6,80.61,80.55,80.57,8900.0,52.2994,52.3059,52.267,52.28,8900.0
2014-11-10 15:15:00,80.59,80.61,80.49,80.51,7700.0,52.2929,52.3059,52.228,52.241,7700.0
2014-11-10 15:20:00,80.51,80.56,80.51,80.52,5000.0,52.241,52.2735,52.241,52.2475,5000.0
2014-11-10 15:25:00,80.53,80.54,80.48,80.52,7700.0,52.254,52.2605,52.2216,52.2475,7700.0
2014-11-10 15:30:00,80.52,80.52,80.43,80.48,16900.0,52.2475,52.2475,52.1891,52.2216,16900.0
2014-11-10 15:35:00,80.49,80.53,80.48,80.49,14900.0,52.228,52.254,52.2216,52.228,14900.0
2014-11-10 15:40:00,80.49,80.49,80.42,80.45,19400.0,52.228,52.228,52.1826,52.2021,19400.0
2014-11-10 15:45:00,80.45,80.47,80.44,80.45,21500.0,52.2021,52.2151,52.1956,52.2021,21500.0
2014-11-10 15:50:00,80.45,80.46,80.41,80.42,33400.0,52.2021,52.2086,52.1761,52.1826,33400.0
2014-11-10 15:55:00,80.42,80.52,80.4,80.52,40200.0,52.1826,52.2475,52.1696,52.2475,40200.0
2014-11-11 09:30:00,80.63,80.72,80.36,80.59,12000.0,52.3189,52.3773,52.1437,52.2929,12000.0
2014-11-11 09:35:00,80.59,80.71,80.52,80.57,3600.0,52.2929,52.3708,52.2475,52.28,3600.0
2014-11-11 09:40:00,80.57,80.59,80.4,80.48,7100.0,52.28,52.2929,52.1696,52.2216,7100.0
2014-11-11 09:45:00,80.5,80.65,80.5,80.64,6900.0,52.2345,52.3319,52.2345,52.3254,6900.0
2014-11-11 09:50:00,80.58,80.85,80.51,80.51,40700.0,52.2864,52.4616,52.241,52.241,40700.0
2014-11-11 09:55:00,80.53,80.56,80.28,80.28,15900.0,52.254,52.2735,52.0918,52.0918,15900.0
2014-11-11 10:00:00,80.32,80.46,80.28,80.4,9400.0,52.1177,52.2086,52.0918,52.1696,9400.0
2014-11-11 10:05:00,80.43,80.52,80.39,80.52,6800.0,52.1891,52.2475,52.1632,52.2475,6800.0
2014-11-11 10:10:00,80.43,80.49,80.4,80.42,6100.0,52.1891,52.228,52.1696,52.1826,6100.0
2014-11-11 10:15:00,80.43,80.5,80.4,80.48,5000.0,52.1891,52.2345,52.1696,52.2216,5000.0
2014-11-11 10:20:00,80.47,80.5,80.33,80.38,9100.0,52.2151,52.2345,52.1242,52.1567,9100.0
2014-11-11 10:25:00,80.37,80.48,80.32,80.32,8500.0,52.1502,52.2216,52.1177,52.1177,8500.0
2014-11-11 10:30:00,80.35,80.36,80.14,80.17,12900.0,52.1372,52.1437,52.0009,52.0204,12900.0
2014-11-11 10:35:00,80.17,80.21,80.12,80.13,5500.0,52.0204,52.0464,51.988,51.9944,5500.0
2014-11-11 10:40:00,80.16,80.21,80.06,80.06,6000.0,52.0139,52.0464,51.949,51.949,6000.0
2014-11-11 10:45:00,80.06,80.12,80.03,80.06,11200.0,51.949,51.988,51.9296,51.949,11200.0
2014-11-11 10:50:00,80.06,80.18,80.06,80.15,3900.0,51.949,52.0269,51.949,52.0074,3900.0
2014-11-11 10:55:00,80.14,80.18,80.13,80.17,5400.0,52.0009,52.0269,51.9944,52.0204,5400.0
2014-11-11 11:00:00,80.15,80.17,80.09,80.17,4700.0,52.0074,52.0204,51.9685,52.0204,4700.0
2014-11-11 11:05:00,80.16,80.23,80.13,80.23,3100.0,52.0139,52.0593,51.9944,52.0593,3100.0
2014-11-11 11:10:00,80.22,80.3,80.19,80.27,7900.0,52.0528,52.1048,52.0334,52.0853,7900.0
2014-11-11 11:15:00,80.25,80.29,80.23,80.27,7700.0,52.0723,52.0983,52.0593,52.0853,7700.0
2014-11-11 11:20:00,80.27,80.28,80.23,80.26,5400.0,52.0853,52.0918,52.0593,52.0788,5400.0
2014-11-11 11:25:00,80.26,80.34,80.26,80.27,8400.0,52.0788,52.1307,52.0788,52.0853,8400.0
2014-11-11 11:30:00,80.3,80.33,80.26,80.33,3500.0,52.1048,52.1242,52.0788,52.1242,3500.0
2014-11-11 11:35:00,80.33,80.33,80.27,80.29,4500.0,52.1242,52.1242,52.0853,52.0983,4500.0
2014-11-11 11:40:00,80.28,80.34,80.28,80.28,11500.0,52.0918,52.1307,52.0918,52.0918,11500.0
2014-11-11 11:45:00,80.29,80.31,80.28,80.31,5500.0,52.0983,52.1112,52.0918,52.1112,5500.0
2014-11-11 11:50:00,80.28,80.3,80.24,80.27,4300.0,52.0918,52.1048,52.0658,52.0853,4300.0
2014-11-11 11:55:00,80.28,80.34,80.24,80.34,6300.0,52.0918,52.1307,52.0658,52.1307,6300.0
2014-11-11 12:00:00,80.34,80.42,80.3,80.41,7300.0,52.1307,52.1826,52.1048,52.1761,7300.0
2014-11-11 12:05:00,80.4,80.4,80.27,80.27,3200.0,52.1696,52.1696,52.0853,52.0853,3200.0
2014-11-11 12:10:00,80.27,80.3,80.26,80.3,1500.0,52.0853,52.1048,52.0788,52.1048,1500.0
2014-11-11 12:15:00,80.3,80.4,80.3,80.35,8700.0,52.1048,52.1696,52.1048,52.1372,8700.0
2014-11-11 12:20:00,80.36,80.38,80.34,80.36,4900.0,52.1437,52.1567,52.1307,52.1437,4900.0
2014-11-11 12:25:00,80.36,80.39,80.34,80.39,10600.0,52.1437,52.1632,52.1307,52.1632,10600.0
2014-11-11 12:30:00,80.38,80.41,80.37,80.39,3400.0,52.1567,52.1761,52.1502,52.1632,3400.0
2014-11-11 12:35:00,80.4,80.4,80.31,80.33,12100.0,52.1696,52.1696,52.1112,52.1242,12100.0
2014-11-11 12:40:00,80.33,80.38,80.31,80.31,5100.0,52.1242,52.1567,52.1112,52.1112,5100.0
2014-11-11 12:45:00,80.31,80.38,80.31,80.36,6200.0,52.1112,52.1567,52.1112,52.1437,6200.0
2014-11-11 12:50:00,80.37,80.44,80.36,80.42,3700.0,52.1502,52.1956,52.1437,52.1826,3700.0
2014-11-11 12:55:00,80.43,80.44,80.41,80.41,7100.0,52.1891,52.1956,52.1761,52.1761,7100.0
2014-11-11 13:00:00,80.42,80.42,80.28,80.28,13300.0,52.1826,52.1826,52.0918,52.0918,13300.0
2014-11-11 13:05:00,80.28,80.31,80.2,80.2,2900.0,52.0918,52.1112,52.0399,52.0399,2900.0
2014-11-11 13:10:00,80.22,80.23,80.05,80.05,5500.0,52.0528,52.0593,51.9425,51.9425,5500.0
2014-11-11 13:15:00,80.05,80.16,80.05,80.11,3700.0,51.9425,52.0139,51.9425,51.9815,3700.0
2014-11-11 13:20:00,80.08,80.15,80.04,80.15,3900.0,51.962,52.0074,51.936,52.0074,3900.0
2014-11-11 13:25:00,80.15,80.15,80.09,80.13,2200.0,52.0074,52.0074,51.9685,51.9944,2200.0
2014-11-11 13:30:00,80.12,80.18,80.09,80.18,3500.0,51.988,52.0269,51.9685,52.0269,3500.0
2014-11-11 13:35:00,80.19,80.23,80.16,80.16,2600.0,52.0334,52.0593,52.0139,52.0139,2600.0
2014-11-11 13:40:00,80.15,80.22,80.12,80.21,4200.0,52.0074,52.0528,51.988,52.0464,4200.0
2014-11-11 13:45:00,80.2,80.25,80.2,80.23,2800.0,52.0399,52.0723,52.0399,52.0593,2800.0
2014-11-11 13:50:00,80.24,80.27,80.23,80.24,2900.0,52.0658,52.0853,52.0593,52.0658,2900.0
2014-11-11 13:55:00,80.23,80.27,80.2,80.24,11800.0,52.0593,52.0853,52.0399,52.0658,11800.0
2014-11-11 14:00:00,80.25,80.27,80.23,80.23,6300.0,52.0723,52.0853,52.0593,52.0593,6300.0
2014-11-11 14:05:00,80.23,80.27,80.14,80.14,14500.0,52.0593,52.0853,52.0009,52.0009,14500.0
2014-11-11 14:10:00,80.14,80.16,80.13,80.16,2700.0,52.0009,52.0139,51.9944,52.0139,2700.0
2014-11-11 14:15:00,80.16,80.18,80.12,80.13,3400.0,52.0139,52.0269,51.988,51.9944,3400.0
2014-11-11 14:20:00,80.14,80.24,80.14,80.19,6000.0,52.0009,52.0658,52.0009,52.0334,6000.0
2014-11-11 14:25:00,80.19,80.24,80.18,80.24,5400.0,52.0334,52.0658,52.0269,52.0658,5400.0
2014-11-11 14:30:00,80.25,80.25,80.2,80.23,6200.0,52.0723,52.0723,52.0399,52.0593,6200.0
2014-11-11 14:35:00,80.23,80.23,80.17,80.23,2300.0,52.0593,52.0593,52.0204,52.0593,2300.0
2014-11-11 14:40:00,80.23,80.25,80.17,80.17,8600.0,52.0593,52.0723,52.0204,52.0204,8600.0
2014-11-11 14:45:00,80.17,80.23,80.17,80.17,7600.0,52.0204,52.0593,52.0204,52.0204,7600.0
2014-11-11 14:50:00,80.16,80.16,80.07,80.08,9700.0,52.0139,52.0139,51.9555,51.962,9700.0
2014-11-11 14:55:00,80.08,80.09,80.05,80.07,6800.0,51.962,51.9685,51.9425,51.9555,6800.0
2014-11-11 15:00:00,80.07,80.07,80.02,80.05,6000.0,51.9555,51.9555,51.9231,51.9425,6000.0
2014-11-11 15:05:00,80.06,80.11,80.05,80.08,6500.0,51.949,51.9815,51.9425,51.962,6500.0
2014-11-11 15:10:00,80.07,80.11,80.05,80.11,6000.0,51.9555,51.9815,51.9425,51.9815,6000.0
2014-11-11 15:15:00,80.11,80.12,80.1,80.11,7400.0,51.9815,51.988,51.975,51.9815,7400.0
2014-11-11 15:20:00,80.11,80.12,80.04,80.04,16600.0,51.9815,51.988,51.936,51.936,16600.0
2014-11-11 15:25:00,80.04,80.08,80.01,80.03,8400.0,51.936,51.962,51.9166,51.9296,8400.0
2014-11-11 15:30:00,80.04,80.05,80.0,80.0,12300.0,51.936,51.9425,51.9101,51.9101,12300.0
2014-11-11 15:35:00,80.02,80.15,80.02,80.14,18000.0,51.9231,52.0074,51.9231,52.0009,18000.0
2014-11-11 15:40:00,80.16,80.21,80.13,80.15,14000.0,52.0139,52.0464,51.9944,52.0074,14000.0
2014-11-11 15:45:00,80.14,80.16,80.13,80.13,10300.0,52.0009,52.0139,51.9944,51.9944,10300.0
2014-11-11 15:50:00,80.14,80.2,80.12,80.13,33100.0,52.0009,52.0399,51.988,51.9944,33100.0
2014-11-11 15:55:00,80.14,80.18,80.11,80.17,30700.0,52.0009,52.0269,51.9815,52.0204,30700.0
2014-11-12 09:30:00,80.12,80.28,80.0,80.27,16300.0,51.988,52.0918,51.9101,52.0853,16300.0
2014-11-12 09:35:00,80.28,80.28,80.05,80.05,2900.0,52.0918,52.0918,51.9425,51.9425,2900.0
2014-11-12 09:40:00,80.03,80.03,79.84,79.85,6300.0,51.9296,51.9296,51.8063,51.8128,6300.0
2014-11-12 09:45:00,79.8,79.89,79.45,79.7,19200.0,51.7803,51.8387,51.5532,51.7154,19200.0
2014-11-12 09:50:00,79.68,79.68,79.33,79.33,20700.0,51.7025,51.7025,51.4753,51.4753,20700.0
2014-11-12 09:55:00,79.34,79.44,79.3,79.4,13400.0,51.4818,51.5467,51.4559,51.5208,13400.0
2014-11-12 10:00:00,79.4,79.52,79.38,79.4,17900.0,51.5208,51.5986,51.5078,51.5208,17900.0
2014-11-12 10:05:00,79.41,79.77,79.41,79.77,8300.0,51.5273,51.7609,51.5273,51.7609,8300.0
2014-11-12 10:10:00,79.79,79.83,79.72,79.72,4200.0,51.7738,51.7998,51.7284,51.7284,4200.0
2014-11-12 10:15:00,79.71,79.71,79.6,79.6,5700.0,51.7219,51.7219,51.6505,51.6505,5700.0
2014-11-12 10:20:00,79.6,79.69,79.52,79.55,12400.0,51.6505,51.7089,51.5986,51.6181,12400.0
2014-11-12 10:25:00,79.55,79.55,79.42,79.44,21900.0,51.6181,51.6181,51.5337,51.5467,21900.0
2014-11-12 10:30:00,79.46,79.57,79.41,79.55,22300.0,51.5597,51.6311,51.5273,51.6181,22300.0
2014-11-12 10:35:00,79.54,79.59,79.51,79.57,5600.0,51.6116,51.6441,51.5921,51.6311,5600.0
2014-11-12 10:40:00,79.56,79.66,79.56,79.58,9100.0,51.6246,51.6895,51.6246,51.6376,9100.0
2014-11-12 10:45:00,79.58,79.66,79.57,79.66,7100.0,51.6376,51.6895,51.6311,51.6895,7100.0
2014-11-12 10:50:00,79.66,79.67,79.58,79.61,9000.0,51.6895,51.696,51.6376,51.657,9000.0
2014-11-12 10:55:00,79.64,79.68,79.59,79.59,10400.0,51.6765,51.7025,51.6441,51.6441,10400.0
2014-11-12 11:00:00,79.57,79.58,79.53,79.54,4600.0,51.6311,51.6376,51.6051,51.6116,4600.0
2014-11-12 11:05:00,79.54,79.63,79.53,79.58,6700.0,51.6116,51.67,51.6051,51.6376,6700.0
2014-11-12 11:10:00,79.61,79.65,79.56,79.57,4000.0,51.657,51.683,51.6246,51.6311,4000.0
2014-11-12 11:15:00,79.58,79.61,79.58,79.6,3700.0,51.6376,51.657,51.6376,51.6505,3700.0
2014-11-12 11:20:00,79.61,79.81,79.61,79.81,3700.0,51.657,51.7868,51.657,51.7868,3700.0
2014-11-12 11:25:00,79.82,79.87,79.79,79.85,9200.0,51.7933,51.8257,51.7738,51.8128,9200.0
2014-11-12 11:30:00,79.84,79.92,79.84,79.88,4200.0,51.8063,51.8582,51.8063,51.8322,4200.0
2014-11-12 11:35:00,79.9,79.91,79.86,79.9,4200.0,51.8452,51.8517,51.8193,51.8452,4200.0
2014-11-12 11:40:00,79.89,79.92,79.82,79.92,9500.0,51.8387,51.8582,51.7933,51.8582,9500.0
2014-11-12 11:45:00,79.93,79.99,79.93,79.96,7300.0,51.8647,51.9036,51.8647,51.8841,7300.0
2014-11-12 11:50:00,79.99,80.0,79.96,79.98,3300.0,51.9036,51.9101,51.8841,51.8971,3300.0
2014-11-12 11:55:00,79.99,80.0,79.97,80.0,7500.0,51.9036,51.9101,51.8906,51.9101,7500.0
2014-11-12 12:00:00,80.0,80.0,79.93,79.97,2800.0,51.9101,51.9101,51.8647,51.8906,2800.0
2014-11-12 12:05:00,79.98,80.0,79.95,79.98,3800.0,51.8971,51.9101,51.8777,51.8971,3800.0
2014-11-12 12:10:00,79.98,79.99,79.96,79.99,4900.0,51.8971,51.9036,51.8841,51.9036,4900.0
2014-11-12 12:15:00,79.99,80.0,79.96,79.96,3000.0,51.9036,51.9101,51.8841,51.8841,3000.0
2014-11-12 12:20:00,79.98,80.0,79.96,79.96,3300.0,51.8971,51.9101,51.8841,51.8841,3300.0
2014-11-12 12:25:00,79.96,80.04,79.96,80.03,5200.0,51.8841,51.936,51.8841,51.9296,5200.0
2014-11-12 12:30:00,80.05,80.1,80.04,80.05,3000.0,51.9425,51.975,51.936,51.9425,3000.0
2014-11-12 12:35:00,80.04,80.06,80.01,80.02,3800.0,51.936,51.949,51.9166,51.9231,3800.0
2014-11-12 12:40:00,80.02,80.06,80.02,80.06,3800.0,51.9231,51.949,51.9231,51.949,3800.0
2014-11-12 12:45:00,80.07,80.11,80.07,80.09,10900.0,51.9555,51.9815,51.9555,51.9685,10900.0
2014-11-12 12:50:00,80.1,80.1,80.04,80.05,6800.0,51.975,51.975,51.936,51.9425,6800.0
2014-11-12 12:55:00,80.07,80.1,80.06,80.07,5400.0,51.9555,51.975,51.949,51.9555,5400.0
2014-11-12 13:00:00,80.07,80.09,80.07,80.08,2200.0,51.9555,51.9685,51.9555,51.962,2200.0
2014-11-12 13:05:00,80.08,80.08,80.07,80.08,2700.0,51.962,51.962,51.9555,51.962,2700.0
2014-11-12 13:10:00,80.07,80.16,80.07,80.14,4700.0,51.9555,52.0139,51.9555,52.0009,4700.0
2014-11-12 13:15:00,80.15,80.16,80.1,80.11,5100.0,52.0074,52.0139,51.975,51.9815,5100.0
2014-11-12 13:20:00,80.1,80.13,80.09,80.13,2100.0,51.975,51.9944,51.9685,51.9944,2100.0
2014-11-12 13:25:00,80.13,80.16,80.13,80.15,4000.0,51.9944,52.0139,51.9944,52.0074,4000.0
2014-11-12 13:30:00,80.16,80.16,80.13,80.16,4800.0,52.0139,52.0139,51.9944,52.0139,4800.0
2014-11-12 13:35:00,80.16,80.17,80.13,80.14,7000.0,52.0139,52.0204,51.9944,52.0009,7000.0
2014-11-12 13:40:00,80.13,80.15,80.09,80.09,5000.0,51.9944,52.0074,51.9685,51.9685,5000.0
2014-11-12 13:45:00,80.1,80.1,79.94,79.95,8300.0,51.975,51.975,51.8712,51.8777,8300.0
2014-11-12 13:50:00,79.95,79.95,79.83,79.84,12200.0,51.8777,51.8777,51.7998,51.8063,12200.0
2014-11-12 13:55:00,79.85,79.91,79.78,79.91,9500.0,51.8128,51.8517,51.7673,51.8517,9500.0
2014-11-12 14:00:00,79.92,79.96,79.84,79.86,6800.0,51.8582,51.8841,51.8063,51.8193,6800.0
2014-11-12 14:05:00,79.86,79.9,79.81,79.81,9200.0,51.8193,51.8452,51.7868,51.7868,9200.0
2014-11-12 14:10:00,79.82,79.87,79.75,79.86,16800.0,51.7933,51.8257,51.7479,51.8193,16800.0
2014-11-12 14:15:00,79.86,79.86,79.77,79.77,7700.0,51.8193,51.8193,51.7609,51.7609,7700.0
2014-11-12 14:20:00,79.78,79.85,79.74,79.85,9200.0,51.7673,51.8128,51.7414,51.8128,9200.0
2014-11-12 14:25:00,79.85,79.88,79.8,79.82,6100.0,51.8128,51.8322,51.7803,51.7933,6100.0
2014-11-12 14:30:00,79.8,79.85,79.77,79.85,6700.0,51.7803,51.8128,51.7609,51.8128,6700.0
2014-11-12 14:35:00,79.84,79.84,79.78,79.82,9300.0,51.8063,51.8063,51.7673,51.7933,9300.0
2014-11-12 14:40:00,79.81,79.86,79.77,79.83,7700.0,51.7868,51.8193,51.7609,51.7998,7700.0
2014-11-12 14:45:00,79.83,79.83,79.72,79.72,8300.0,51.7998,51.7998,51.7284,51.7284,8300.0
2014-11-12 14:50:00,79.72,79.72,79.62,79.65,7600.0,51.7284,51.7284,51.6635,51.683,7600.0
2014-11-12 14:55:00,79.66,79.67,79.62,79.65,8500.0,51.6895,51.696,51.6635,51.683,8500.0
2014-11-12 15:00:00,79.66,79.72,79.59,79.67,12100.0,51.6895,51.7284,51.6441,51.696,12100.0
2014-11-12 15:05:00,79.67,79.83,79.66,79.83,10500.0,51.696,51.7998,51.6895,51.7998,10500.0
2014-11-12 15:10:00,79.82,79.82,79.71,79.76,9800.0,51.7933,51.7933,51.7219,51.7544,9800.0
2014-11-12 15:15:00,79.76,79.81,79.7,79.75,11100.0,51.7544,51.7868,51.7154,51.7479,11100.0
2014-11-12 15:20:00,79.77,79.78,79.61,79.65,23500.0,51.7609,51.7673,51.657,51.683,23500.0
2014-11-12 15:25:00,79.66,79.66,79.59,79.66,15500.0,51.6895,51.6895,51.6441,51.6895,15500.0
2014-11-12 15:30:00,79.68,79.79,79.65,79.75,18700.0,51.7025,51.7738,51.683,51.7479,18700.0
2014-11-12 15:35:00,79.75,79.85,79.75,79.85,12900.0,51.7479,51.8128,51.7479,51.8128,12900.0
2014-11-12 15:40:00,79.85,79.85,79.76,79.78,16600.0,51.8128,51.8128,51.7544,51.7673,16600.0
2014-11-12 15:45:00,79.78,79.78,79.71,79.73,21000.0,51.7673,51.7673,51.7219,51.7349,21000.0
2014-11-12 15:50:00,79.74,79.84,79.69,79.7,37500.0,51.7414,51.8063,51.7089,51.7154,37500.0
2014-11-12 15:55:00,79.69,79.79,79.69,79.72,53500.0,51.7089,51.7738,51.7089,51.7284,53500.0
2014-11-13 09:30:00,79.57,80.05,79.53,79.98,26500.0,51.956,52.2695,51.9299,52.2238,26500.0
2014-11-13 09:35:00,80.0,80.04,79.86,79.93,9100.0,52.2368,52.2629,52.1454,52.1911,9100.0
2014-11-13 09:40:00,79.93,79.96,79.7,79.87,10900.0,52.1911,52.2107,52.0409,52.1519,10900.0
2014-11-13 09:45:00,79.83,79.94,79.68,79.72,8100.0,52.1258,52.1976,52.0279,52.054,8100.0
2014-11-13 09:50:00,79.8,79.87,79.75,79.82,5300.0,52.1062,52.1519,52.0736,52.1193,5300.0
2014-11-13 09:55:00,79.85,79.91,79.8,79.9,17800.0,52.1389,52.1781,52.1062,52.1715,17800.0
2014-11-13 10:00:00,79.91,79.94,79.86,79.87,19400.0,52.1781,52.1976,52.1454,52.1519,19400.0
2014-11-13 10:05:00,79.91,80.03,79.91,80.0,23900.0,52.1781,52.2564,52.1781,52.2368,23900.0
2014-11-13 10:10:00,80.01,80.07,79.98,80.0,11900.0,52.2433,52.2825,52.2238,52.2368,11900.0
2014-11-13 10:15:00,79.98,80.04,79.96,80.01,18600.0,52.2238,52.2629,52.2107,52.2433,18600.0
2014-11-13 10:20:00,79.98,80.06,79.98,80.06,6500.0,52.2238,52.276,52.2238,52.276,6500.0
2014-11-13 10:25:00,80.05,80.06,79.93,80.0,8900.0,52.2695,52.276,52.1911,52.2368,8900.0
2014-11-13 10:30:00,80.01,80.06,79.99,80.0,10100.0,52.2433,52.276,52.2303,52.2368,10100.0
2014-11-13 10:35:00,80.0,80.09,79.99,80.09,11900.0,52.2368,52.2956,52.2303,52.2956,11900.0
2014-11-13 10:40:00,80.09,80.12,80.04,80.12,14700.0,52.2956,52.3152,52.2629,52.3152,14700.0
2014-11-13 10:45:00,80.11,80.23,80.08,80.2,32100.0,52.3086,52.387,52.2891,52.3674,32100.0
2014-11-13 10:50:00,80.18,80.27,80.18,80.25,8600.0,52.3544,52.4131,52.3544,52.4001,8600.0
2014-11-13 10:55:00,80.23,80.26,80.15,80.16,11000.0,52.387,52.4066,52.3348,52.3413,11000.0
2014-11-13 11:00:00,80.17,80.17,80.05,80.06,3000.0,52.3478,52.3478,52.2695,52.276,3000.0
2014-11-13 11:05:00,80.01,80.02,79.86,79.94,16500.0,52.2433,52.2499,52.1454,52.1976,16500.0
2014-11-13 11:10:00,79.93,80.03,79.9,80.0,14200.0,52.1911,52.2564,52.1715,52.2368,14200.0
2014-11-13 11:15:00,80.0,80.05,79.85,80.03,12300.0,52.2368,52.2695,52.1389,52.2564,12300.0
2014-11-13 11:20:00,80.03,80.06,79.95,79.95,6200.0,52.2564,52.276,52.2042,52.2042,6200.0
2014-11-13 11:25:00,79.97,79.97,79.8,79.8,4200.0,52.2172,52.2172,52.1062,52.1062,4200.0
2014-11-13 11:30:00,79.81,79.82,79.64,79.64,11800.0,52.1128,52.1193,52.0018,52.0018,11800.0
2014-11-13 11:35:00,79.66,79.66,79.47,79.5,9200.0,52.0148,52.0148,51.8908,51.9103,9200.0
2014-11-13 11:40:00,79.47,79.55,79.47,79.55,5500.0,51.8908,51.943,51.8908,51.943,5500.0
2014-11-13 11:45:00,79.55,79.62,79.53,79.56,13200.0,51.943,51.9887,51.9299,51.9495,13200.0
2014-11-13 11:50:00,79.57,79.69,79.57,79.67,13700.0,51.956,52.0344,51.956,52.0213,13700.0
2014-11-13 11:55:00,79.67,79.79,79.67,79.78,11400.0,52.0213,52.0997,52.0213,52.0932,11400.0
2014-11-13 12:00:00,79.79,79.84,79.76,79.84,9300.0,52.0997,52.1323,52.0801,52.1323,9300.0
2014-11-13 12:05:00,79.85,80.03,79.84,80.0,10400.0,52.1389,52.2564,52.1323,52.2368,10400.0
2014-11-13 12:10:00,80.0,80.03,79.92,79.95,4700.0,52.2368,52.2564,52.1846,52.2042,4700.0
2014-11-13 12:15:00,79.97,80.01,79.97,79.97,6000.0,52.2172,52.2433,52.2172,52.2172,6000.0
2014-11-13 12:20:00,79.98,80.04,79.97,80.0,4500.0,52.2238,52.2629,52.2172,52.2368,4500.0
2014-11-13 12:25:00,79.99,80.02,79.91,79.95,5600.0,52.2303,52.2499,52.1781,52.2042,5600.0
2014-11-13 12:30:00,79.96,80.03,79.96,80.0,6400.0,52.2107,52.2564,52.2107,52.2368,6400.0
2014-11-13 12:35:00,80.0,80.03,79.95,80.01,3100.0,52.2368,52.2564,52.2042,52.2433,3100.0
2014-11-13 12:40:00,80.02,80.05,79.93,80.0,6100.0,52.2499,52.2695,52.1911,52.2368,6100.0
2014-11-13 12:45:00,80.01,80.05,79.99,80.01,6200.0,52.2433,52.2695,52.2303,52.2433,6200.0
2014-11-13 12:50:00,80.01,80.05,79.99,80.0,6200.0,52.2433,52.2695,52.2303,52.2368,6200.0
2014-11-13 12:55:00,80.0,80.0,79.98,79.99,1100.0,52.2368,52.2368,52.2238,52.2303,1100.0
2014-11-13 13:00:00,79.93,80.0,79.93,79.96,2200.0,52.1911,52.2368,52.1911,52.2107,2200.0
2014-11-13 13:05:00,79.92,79.94,79.79,79.84,5100.0,52.1846,52.1976,52.0997,52.1323,5100.0
2014-11-13 13:10:00,79.8,79.81,79.73,79.73,4600.0,52.1062,52.1128,52.0605,52.0605,4600.0
2014-11-13 13:15:00,79.73,79.73,79.67,79.73,6800.0,52.0605,52.0605,52.0213,52.0605,6800.0
2014-11-13 13:20:00,79.72,79.72,79.48,79.48,4300.0,52.054,52.054,51.8973,51.8973,4300.0
2014-11-13 13:25:00,79.48,79.48,79.44,79.45,3100.0,51.8973,51.8973,51.8712,51.8777,3100.0
2014-11-13 13:30:00,79.44,79.44,79.3,79.31,4300.0,51.8712,51.8712,51.7797,51.7863,4300.0
2014-11-13 13:35:00,79.27,79.33,79.23,79.33,3300.0,51.7602,51.7993,51.734,51.7993,3300.0
2014-11-13 13:40:00,79.35,79.42,79.35,79.42,5700.0,51.8124,51.8581,51.8124,51.8581,5700.0
2014-11-13 13:45:00,79.41,79.5,79.4,79.46,3900.0,51.8516,51.9103,51.845,51.8842,3900.0
2014-11-13 13:50:00,79.44,79.62,79.42,79.62,3900.0,51.8712,51.9887,51.8581,51.9887,3900.0
2014-11-13 13:55:00,79.63,79.63,79.5,79.56,5000.0,51.9952,51.9952,51.9103,51.9495,5000.0
2014-11-13 14:00:00,79.57,79.64,79.55,79.56,2800.0,51.956,52.0018,51.943,51.9495,2800.0
2014-11-13 14:05:00,79.54,79.6,79.54,79.59,3800.0,51.9365,51.9756,51.9365,51.9691,3800.0
2014-11-13 14:10:00,79.57,79.58,79.41,79.41,4300.0,51.956,51.9626,51.8516,51.8516,4300.0
2014-11-13 14:15:00,79.43,79.47,79.36,79.46,6400.0,51.8646,51.8908,51.8189,51.8842,6400.0
2014-11-13 14:20:00,79.46,79.47,79.38,79.4,1800.0,51.8842,51.8908,51.832,51.845,1800.0
2014-11-13 14:25:00,79.38,79.5,79.37,79.47,4200.0,51.832,51.9103,51.8255,51.8908,4200.0
2014-11-13 14:30:00,79.51,79.58,79.49,79.57,18600.0,51.9169,51.9626,51.9038,51.956,18600.0
2014-11-13 14:35:00,79.55,79.55,79.47,79.53,3000.0,51.943,51.943,51.8908,51.9299,3000.0
2014-11-13 14:40:00,79.54,79.54,79.46,79.51,6300.0,51.9365,51.9365,51.8842,51.9169,6300.0
2014-11-13 14:45:00,79.52,79.61,79.52,79.54,5000.0,51.9234,51.9822,51.9234,51.9365,5000.0
2014-11-13 14:50:00,79.54,79.55,79.5,79.51,3700.0,51.9365,51.943,51.9103,51.9169,3700.0
2014-11-13 14:55:00,79.5,79.5,79.38,79.4,8300.0,51.9103,51.9103,51.832,51.845,8300.0
2014-11-13 15:00:00,79.4,79.51,79.37,79.48,6600.0,51.845,51.9169,51.8255,51.8973,6600.0
2014-11-13 15:05:00,79.5,79.6,79.48,79.6,13400.0,51.9103,51.9756,51.8973,51.9756,13400.0
2014-11-13 15:10:00,79.6,79.64,79.57,79.6,8800.0,51.9756,52.0018,51.956,51.9756,8800.0
2014-11-13 15:15:00,79.6,79.63,79.55,79.57,9300.0,51.9756,51.9952,51.943,51.956,9300.0
2014-11-13 15:20:00,79.56,79.6,79.52,79.59,8900.0,51.9495,51.9756,51.9234,51.9691,8900.0
2014-11-13 15:25:00,79.6,79.61,79.42,79.45,9400.0,51.9756,51.9822,51.8581,51.8777,9400.0
2014-11-13 15:30:00,79.44,79.56,79.39,79.56,16100.0,51.8712,51.9495,51.8385,51.9495,16100.0
2014-11-13 15:35:00,79.57,79.64,79.52,79.57,13100.0,51.956,52.0018,51.9234,51.956,13100.0
2014-11-13 15:40:00,79.57,79.65,79.55,79.56,25000.0,51.956,52.0083,51.943,51.9495,25000.0
2014-11-13 15:45:00,79.57,79.61,79.54,79.59,31200.0,51.956,51.9822,51.9365,51.9691,31200.0
2014-11-13 15:50:00,79.58,79.62,79.5,79.52,29800.0,51.9626,51.9887,51.9103,51.9234,29800.0
2014-11-13 15:55:00,79.52,79.58,79.42,79.45,39400.0,51.9234,51.9626,51.8581,51.8777,39400.0
2014-11-14 09:30:00,79.57,79.57,78.98,79.36,26000.0,51.956,51.956,51.5708,51.8189,26000.0
2014-11-14 09:35:00,79.37,79.44,79.3,79.43,8800.0,51.8255,51.8712,51.7797,51.8646,8800.0
2014-11-14 09:40:00,79.42,79.68,79.35,79.41,7200.0,51.8581,52.0279,51.8124,51.8516,7200.0
2014-11-14 09:45:00,79.36,79.53,79.06,79.2,11500.0,51.8189,51.9299,51.623,51.7145,11500.0
2014-11-14 09:50:00,79.1,79.33,79.02,79.27,20300.0,51.6492,51.7993,51.5969,51.7602,20300.0
2014-11-14 09:55:00,79.26,79.43,79.16,79.33,40200.0,51.7536,51.8646,51.6883,51.7993,40200.0
2014-11-14 10:00:00,79.33,79.67,79.33,79.67,7000.0,51.7993,52.0213,51.7993,52.0213,7000.0
2014-11-14 10:05:00,79.69,79.88,79.61,79.77,6700.0,52.0344,52.1585,51.9822,52.0866,6700.0
2014-11-14 10:10:00,79.79,79.91,79.79,79.86,4500.0,52.0997,52.1781,52.0997,52.1454,4500.0
2014-11-14 10:15:00,79.82,79.86,79.67,79.82,5100.0,52.1193,52.1454,52.0213,52.1193,5100.0
2014-11-14 10:20:00,79.81,79.9,79.81,79.88,2700.0,52.1128,52.1715,52.1128,52.1585,2700.0
2014-11-14 10:25:00,79.9,79.92,79.64,79.64,9400.0,52.1715,52.1846,52.0018,52.0018,9400.0
2014-11-14 10:30:00,79.66,79.7,79.57,79.57,4700.0,52.0148,52.0409,51.956,51.956,4700.0
2014-11-14 10:35:00,79.56,79.74,79.51,79.74,5200.0,51.9495,52.067,51.9169,52.067,5200.0
2014-11-14 10:40:00,79.74,79.84,79.72,79.84,6200.0,52.067,52.1323,52.054,52.1323,6200.0
2014-11-14 10:45:00,79.86,80.06,79.86,79.97,10500.0,52.1454,52.276,52.1454,52.2172,10500.0
2014-11-14 10:50:00,79.99,80.06,79.96,80.0,5600.0,52.2303,52.276,52.2107,52.2368,5600.0
2014-11-14 10:55:00,80.01,80.11,79.99,80.01,13900.0,52.2433,52.3086,52.2303,52.2433,13900.0
2014-11-14 11:00:00,80.03,80.1,80.0,80.1,5300.0,52.2564,52.3021,52.2368,52.3021,5300.0
2014-11-14 11:05:00,80.06,80.12,80.03,80.04,5100.0,52.276,52.3152,52.2564,52.2629,5100.0
2014-11-14 11:10:00,80.05,80.09,80.02,80.02,8900.0,52.2695,52.2956,52.2499,52.2499,8900.0
2014-11-14 11:15:00,80.03,80.07,80.01,80.04,3300.0,52.2564,52.2825,52.2433,52.2629,3300.0
2014-11-14 11:20:00,80.03,80.09,80.01,80.08,6000.0,52.2564,52.2956,52.2433,52.2891,6000.0
2014-11-14 11:25:00,80.06,80.08,79.97,79.97,3600.0,52.276,52.2891,52.2172,52.2172,3600.0
2014-11-14 11:30:00,80.0,80.06,79.96,80.02,5100.0,52.2368,52.276,52.2107,52.2499,5100.0
2014-11-14 11:35:00,80.0,80.01,79.92,79.92,5600.0,52.2368,52.2433,52.1846,52.1846,5600.0
2014-11-14 11:40:00,79.93,79.94,79.87,79.9,2900.0,52.1911,52.1976,52.1519,52.1715,2900.0
2014-11-14 11:45:00,79.91,79.97,79.91,79.97,2800.0,52.1781,52.2172,52.1781,52.2172,2800.0
2014-11-14 11:50:00,79.97,80.07,79.96,80.03,6100.0,52.2172,52.2825,52.2107,52.2564,6100.0
2014-11-14 11:55:00,80.05,80.08,80.05,80.06,3100.0,52.2695,52.2891,52.2695,52.276,3100.0
2014-11-14 12:00:00,80.06,80.18,80.05,80.18,6200.0,52.276,52.3544,52.2695,52.3544,6200.0
2014-11-14 12:05:00,80.18,80.21,80.16,80.16,4700.0,52.3544,52.3739,52.3413,52.3413,4700.0
2014-11-14 12:10:00,80.15,80.22,80.12,80.22,3200.0,52.3348,52.3805,52.3152,52.3805,3200.0
2014-11-14 12:15:00,80.21,80.26,80.21,80.22,3900.0,52.3739,52.4066,52.3739,52.3805,3900.0
2014-11-14 12:20:00,80.22,80.26,80.22,80.26,3200.0,52.3805,52.4066,52.3805,52.4066,3200.0
2014-11-14 12:25:00,80.27,80.31,80.26,80.28,5700.0,52.4131,52.4392,52.4066,52.4196,5700.0
2014-11-14 12:30:00,80.29,80.29,80.24,80.26,6000.0,52.4262,52.4262,52.3935,52.4066,6000.0
2014-11-14 12:35:00,80.25,80.29,80.23,80.27,5700.0,52.4001,52.4262,52.387,52.4131,5700.0
2014-11-14 12:40:00,80.27,80.29,80.24,80.25,5600.0,52.4131,52.4262,52.3935,52.4001,5600.0
2014-11-14 12:45:00,80.24,80.3,80.23,80.23,4300.0,52.3935,52.4327,52.387,52.387,4300.0
2014-11-14 12:50:00,80.26,80.28,80.26,80.28,3600.0,52.4066,52.4196,52.4066,52.4196,3600.0
2014-11-14 12:55:00,80.28,80.34,80.28,80.32,7100.0,52.4196,52.4588,52.4196,52.4458,7100.0
2014-11-14 13:00:00,80.32,80.38,80.31,80.36,3500.0,52.4458,52.4849,52.4392,52.4719,3500.0
2014-11-14 13:05:00,80.38,80.45,80.38,80.41,4600.0,52.4849,52.5307,52.4849,52.5045,4600.0
2014-11-14 13:10:00,80.41,80.41,80.32,80.35,5000.0,52.5045,52.5045,52.4458,52.4654,5000.0
2014-11-14 13:15:00,80.36,80.5,80.35,80.47,21300.0,52.4719,52.5633,52.4654,52.5437,21300.0
2014-11-14 13:20:00,80.45,80.45,80.34,80.34,2700.0,52.5307,52.5307,52.4588,52.4588,2700.0
2014-11-14 13:25:00,80.34,80.41,80.34,80.4,4000.0,52.4588,52.5045,52.4588,52.498,4000.0
2014-11-14 13:30:00,80.4,80.49,80.38,80.45,5400.0,52.498,52.5568,52.4849,52.5307,5400.0
2014-11-14 13:35:00,80.46,80.52,80.46,80.48,4800.0,52.5372,52.5764,52.5372,52.5502,4800.0
2014-11-14 13:40:00,80.47,80.49,80.42,80.47,12600.0,52.5437,52.5568,52.5111,52.5437,12600.0
2014-11-14 13:45:00,80.47,80.52,80.47,80.51,3600.0,52.5437,52.5764,52.5437,52.5698,3600.0
2014-11-14 13:50:00,80.5,80.5,80.42,80.44,3600.0,52.5633,52.5633,52.5111,52.5241,3600.0
2014-11-14 13:55:00,80.44,80.44,80.25,80.25,6400.0,52.5241,52.5241,52.4001,52.4001,6400.0
2014-11-14 14:00:00,80.23,80.3,80.23,80.24,5400.0,52.387,52.4327,52.387,52.3935,5400.0
2014-11-14 14:05:00,80.23,80.23,80.18,80.18,6100.0,52.387,52.387,52.3544,52.3544,6100.0
2014-11-14 14:10:00,80.17,80.17,80.06,80.06,7800.0,52.3478,52.3478,52.276,52.276,7800.0
2014-11-14 14:15:00,80.06,80.06,80.02,80.04,4300.0,52.276,52.276,52.2499,52.2629,4300.0
2014-11-14 14:20:00,80.04,80.15,80.02,80.12,6800.0,52.2629,52.3348,52.2499,52.3152,6800.0
2014-11-14 14:25:00,80.11,80.19,80.11,80.15,6500.0,52.3086,52.3609,52.3086,52.3348,6500.0
2014-11-14 14:30:00,80.16,80.22,80.14,80.2,6200.0,52.3413,52.3805,52.3282,52.3674,6200.0
2014-11-14 14:35:00,80.2,80.23,80.15,80.23,4400.0,52.3674,52.387,52.3348,52.387,4400.0
2014-11-14 14:40:00,80.23,80.3,80.22,80.29,17100.0,52.387,52.4327,52.3805,52.4262,17100.0
2014-11-14 14:45:00,80.29,80.41,80.28,80.41,15700.0,52.4262,52.5045,52.4196,52.5045,15700.0
2014-11-14 14:50:00,80.4,80.43,80.35,80.38,42100.0,52.498,52.5176,52.4654,52.4849,42100.0
2014-11-14 14:55:00,80.39,80.4,80.36,80.4,4100.0,52.4915,52.498,52.4719,52.498,4100.0
2014-11-14 15:00:00,80.39,80.44,80.36,80.4,8900.0,52.4915,52.5241,52.4719,52.498,8900.0
2014-11-14 15:05:00,80.39,80.45,80.38,80.44,6700.0,52.4915,52.5307,52.4849,52.5241,6700.0
2014-11-14 15:10:00,80.42,80.44,80.38,80.38,5800.0,52.5111,52.5241,52.4849,52.4849,5800.0
2014-11-14 15:15:00,80.38,80.38,80.32,80.33,6700.0,52.4849,52.4849,52.4458,52.4523,6700.0
2014-11-14 15:20:00,80.33,80.33,80.27,80.27,4200.0,52.4523,52.4523,52.4131,52.4131,4200.0
2014-11-14 15:25:00,80.27,80.27,80.22,80.25,7600.0,52.4131,52.4131,52.3805,52.4001,7600.0
2014-11-14 15:30:00,80.25,80.33,80.23,80.33,12300.0,52.4001,52.4523,52.387,52.4523,12300.0
2014-11-14 15:35:00,80.34,80.36,80.31,80.33,8100.0,52.4588,52.4719,52.4392,52.4523,8100.0
2014-11-14 15:40:00,80.33,80.33,80.23,80.31,22200.0,52.4523,52.4523,52.387,52.4392,22200.0
2014-11-14 15:45:00,80.32,80.35,80.28,80.29,15600.0,52.4458,52.4654,52.4196,52.4262,15600.0
2014-11-14 15:50:00,80.29,80.31,80.25,80.26,23300.0,52.4262,52.4392,52.4001,52.4066,23300.0
2014-11-14 15:55:00,80.25,80.32,80.22,80.32,60700.0,52.4001,52.4458,52.3805,52.4458,60700.0
2014-11-17 09:30:00,79.4,79.66,79.12,79.54,51700.0,51.845,52.0148,51.6622,51.9365,51700.0
2014-11-17 09:35:00,79.4,79.52,79.29,79.52,4600.0,51.845,51.9234,51.7732,51.9234,4600.0
2014-11-17 09:40:00,79.46,79.79,79.42,79.75,13600.0,51.8842,52.0997,51.8581,52.0736,13600.0
2014-11-17 09:45:00,79.75,79.75,79.64,79.65,15300.0,52.0736,52.0736,52.0018,52.0083,15300.0
2014-11-17 09:50:00,79.66,79.66,79.37,79.41,18500.0,52.0148,52.0148,51.8255,51.8516,18500.0
2014-11-17 09:55:00,79.41,79.52,79.26,79.47,24700.0,51.8516,51.9234,51.7536,51.8908,24700.0
2014-11-17 10:00:00,79.51,79.55,79.33,79.34,18900.0,51.9169,51.943,51.7993,51.8059,18900.0
2014-11-17 10:05:00,79.32,79.37,78.94,78.97,21600.0,51.7928,51.8255,51.5447,51.5643,21600.0
2014-11-17 10:10:00,78.95,79.06,78.84,79.06,10400.0,51.5512,51.623,51.4794,51.623,10400.0
2014-11-17 10:15:00,79.08,79.16,79.02,79.16,22200.0,51.6361,51.6883,51.5969,51.6883,22200.0
2014-11-17 10:20:00,79.17,79.17,79.04,79.14,13500.0,51.6949,51.6949,51.61,51.6753,13500.0
2014-11-17 10:25:00,79.16,79.26,79.16,79.17,11300.0,51.6883,51.7536,51.6883,51.6949,11300.0
2014-11-17 10:30:00,79.15,79.17,79.1,79.13,8600.0,51.6818,51.6949,51.6492,51.6687,8600.0
2014-11-17 10:35:00,79.11,79.16,79.08,79.14,7100.0,51.6557,51.6883,51.6361,51.6753,7100.0
2014-11-17 10:40:00,79.13,79.17,79.07,79.07,9900.0,51.6687,51.6949,51.6296,51.6296,9900.0
2014-11-17 10:45:00,79.07,79.09,79.0,79.0,12600.0,51.6296,51.6426,51.5839,51.5839,12600.0
2014-11-17 10:50:00,78.98,79.02,78.95,79.0,11400.0,51.5708,51.5969,51.5512,51.5839,11400.0
2014-11-17 10:55:00,79.0,79.07,78.96,79.07,12600.0,51.5839,51.6296,51.5577,51.6296,12600.0
2014-11-17 11:00:00,79.07,79.13,79.02,79.02,14200.0,51.6296,51.6687,51.5969,51.5969,14200.0
2014-11-17 11:05:00,79.02,79.04,78.89,78.9,12300.0,51.5969,51.61,51.512,51.5186,12300.0
2014-11-17 11:10:00,78.89,78.89,78.74,78.8,11300.0,51.512,51.512,51.4141,51.4533,11300.0
2014-11-17 11:15:00,78.79,78.9,78.78,78.9,7600.0,51.4467,51.5186,51.4402,51.5186,7600.0
2014-11-17 11:20:00,78.91,79.0,78.86,78.94,16500.0,51.5251,51.5839,51.4924,51.5447,16500.0
2014-11-17 11:25:00,78.95,78.95,78.81,78.86,9900.0,51.5512,51.5512,51.4598,51.4924,9900.0
2014-11-17 11:30:00,78.83,78.84,78.69,78.7,8400.0,51.4729,51.4794,51.3814,51.388,8400.0
2014-11-17 11:35:00,78.69,78.74,78.64,78.68,29900.0,51.3814,51.4141,51.3488,51.3749,29900.0
2014-11-17 11:40:00,78.69,78.74,78.69,78.74,10400.0,51.3814,51.4141,51.3814,51.4141,10400.0
2014-11-17 11:45:00,78.74,78.77,78.67,78.76,10800.0,51.4141,51.4337,51.3684,51.4271,10800.0
2014-11-17 11:50:00,78.76,78.8,78.65,78.79,8500.0,51.4271,51.4533,51.3553,51.4467,8500.0
2014-11-17 11:55:00,78.79,78.81,78.71,78.81,7200.0,51.4467,51.4598,51.3945,51.4598,7200.0
2014-11-17 12:00:00,78.78,78.86,78.77,78.78,16100.0,51.4402,51.4924,51.4337,51.4402,16100.0
2014-11-17 12:05:00,78.75,78.77,78.74,78.75,2600.0,51.4206,51.4337,51.4141,51.4206,2600.0
2014-11-17 12:10:00,78.75,78.85,78.75,78.82,15300.0,51.4206,51.4859,51.4206,51.4663,15300.0
2014-11-17 12:15:00,78.82,78.98,78.8,78.97,27700.0,51.4663,51.5708,51.4533,51.5643,27700.0
2014-11-17 12:20:00,78.97,79.0,78.94,78.95,9000.0,51.5643,51.5839,51.5447,51.5512,9000.0
2014-11-17 12:25:00,78.96,78.99,78.94,78.95,9200.0,51.5577,51.5773,51.5447,51.5512,9200.0
2014-11-17 12:30:00,78.93,79.01,78.93,79.0,19600.0,51.5382,51.5904,51.5382,51.5839,19600.0
2014-11-17 12:35:00,78.99,79.0,78.91,78.91,8600.0,51.5773,51.5839,51.5251,51.5251,8600.0
2014-11-17 12:40:00,78.91,79.01,78.9,78.92,12400.0,51.5251,51.5904,51.5186,51.5316,12400.0
2014-11-17 12:45:00,78.88,78.92,78.87,78.88,7100.0,51.5055,51.5316,51.499,51.5055,7100.0
2014-11-17 12:50:00,78.89,78.98,78.89,78.94,9500.0,51.512,51.5708,51.512,51.5447,9500.0
2014-11-17 12:55:00,78.94,78.97,78.85,78.87,7900.0,51.5447,51.5643,51.4859,51.499,7900.0
2014-11-17 13:00:00,78.85,78.87,78.79,78.82,4500.0,51.4859,51.499,51.4467,51.4663,4500.0
2014-11-17 13:05:00,78.83,78.9,78.83,78.86,4500.0,51.4729,51.5186,51.4729,51.4924,4500.0
2014-11-17 13:10:00,78.85,78.91,78.82,78.88,4700.0,51.4859,51.5251,51.4663,51.5055,4700.0
2014-11-17 13:15:00,78.9,78.97,78.88,78.93,10100.0,51.5186,51.5643,51.5055,51.5382,10100.0
2014-11-17 13:20:00,78.94,79.02,78.93,79.02,11300.0,51.5447,51.5969,51.5382,51.5969,11300.0
2014-11-17 13:25:00,79.0,79.04,78.98,78.99,7400.0,51.5839,51.61,51.5708,51.5773,7400.0
2014-11-17 13:30:00,79.0,79.05,78.97,78.97,9300.0,51.5839,51.6165,51.5643,51.5643,9300.0
2014-11-17 13:35:00,78.98,79.01,78.94,78.95,6900.0,51.5708,51.5904,51.5447,51.5512,6900.0
2014-11-17 13:40:00,78.95,79.01,78.95,78.97,10700.0,51.5512,51.5904,51.5512,51.5643,10700.0
2014-11-17 13:45:00,78.96,78.97,78.88,78.89,10800.0,51.5577,51.5643,51.5055,51.512,10800.0
2014-11-17 13:50:00,78.9,78.98,78.9,78.98,1700.0,51.5186,51.5708,51.5186,51.5708,1700.0
2014-11-17 13:55:00,78.98,79.01,78.98,78.98,6800.0,51.5708,51.5904,51.5708,51.5708,6800.0
2014-11-17 14:00:00,78.97,79.0,78.94,78.98,8300.0,51.5643,51.5839,51.5447,51.5708,8300.0
2014-11-17 14:05:00,78.99,78.99,78.97,78.98,3200.0,51.5773,51.5773,51.5643,51.5708,3200.0
2014-11-17 14:10:00,78.97,79.01,78.95,78.97,13100.0,51.5643,51.5904,51.5512,51.5643,13100.0
2014-11-17 14:15:00,78.98,79.0,78.98,78.99,2700.0,51.5708,51.5839,51.5708,51.5773,2700.0
2014-11-17 14:20:00,78.98,78.99,78.84,78.84,3800.0,51.5708,51.5773,51.4794,51.4794,3800.0
2014-11-17 14:25:00,78.84,78.86,78.84,78.84,7200.0,51.4794,51.4924,51.4794,51.4794,7200.0
2014-11-17 14:30:00,78.84,78.89,78.8,78.89,4900.0,51.4794,51.512,51.4533,51.512,4900.0
2014-11-17 14:35:00,78.91,79.0,78.9,78.97,5700.0,51.5251,51.5839,51.5186,51.5643,5700.0
2014-11-17 14:40:00,78.95,78.98,78.94,78.98,7100.0,51.5512,51.5708,51.5447,51.5708,7100.0
2014-11-17 14:45:00,78.97,78.97,78.91,78.91,7100.0,51.5643,51.5643,51.5251,51.5251,7100.0
2014-11-17 14:50:00,78.89,78.94,78.89,78.92,6200.0,51.512,51.5447,51.512,51.5316,6200.0
2014-11-17 14:55:00,78.92,78.95,78.91,78.92,13800.0,51.5316,51.5512,51.5251,51.5316,13800.0
2014-11-17 15:00:00,78.93,78.95,78.87,78.91,9300.0,51.5382,51.5512,51.499,51.5251,9300.0
2014-11-17 15:05:00,78.9,78.93,78.88,78.9,11600.0,51.5186,51.5382,51.5055,51.5186,11600.0
2014-11-17 15:10:00,78.91,78.91,78.81,78.82,15500.0,51.5251,51.5251,51.4598,51.4663,15500.0
2014-11-17 15:15:00,78.82,78.82,78.74,78.78,11600.0,51.4663,51.4663,51.4141,51.4402,11600.0
2014-11-17 15:20:00,78.78,78.84,78.76,78.77,11400.0,51.4402,51.4794,51.4271,51.4337,11400.0
2014-11-17 15:25:00,78.79,78.82,78.78,78.82,8700.0,51.4467,51.4663,51.4402,51.4663,8700.0
2014-11-17 15:30:00,78.82,78.97,78.82,78.97,20300.0,51.4663,51.5643,51.4663,51.5643,20300.0
2014-11-17 15:35:00,78.97,79.03,78.94,79.03,17200.0,51.5643,51.6034,51.5447,51.6034,17200.0
2014-11-17 15:40:00,79.03,79.05,78.97,78.97,16500.0,51.6034,51.6165,51.5643,51.5643,16500.0
2014-11-17 15:45:00,78.97,79.0,78.96,78.98,19800.0,51.5643,51.5839,51.5577,51.5708,19800.0
2014-11-17 15:50:00,78.98,79.01,78.91,78.93,28800.0,51.5708,51.5904,51.5251,51.5382,28800.0
2014-11-17 15:55:00,78.93,79.04,78.93,79.02,50500.0,51.5382,51.61,51.5382,51.5969,50500.0
2014-11-18 09:30:00,78.99,79.78,78.99,79.53,17500.0,51.5773,52.0932,51.5773,51.9299,17500.0
2014-11-18 09:35:00,79.7,79.98,79.69,79.75,9000.0,52.0409,52.2238,52.0344,52.0736,9000.0
2014-11-18 09:40:00,79.75,79.86,79.61,79.78,29200.0,52.0736,52.1454,51.9822,52.0932,29200.0
2014-11-18 09:45:00,79.78,79.8,79.53,79.53,22700.0,52.0932,52.1062,51.9299,51.9299,22700.0
2014-11-18 09:50:00,79.6,79.64,79.44,79.5,19700.0,51.9756,52.0018,51.8712,51.9103,19700.0
2014-11-18 09:55:00,79.54,79.7,79.54,79.64,3700.0,51.9365,52.0409,51.9365,52.0018,3700.0
2014-11-18 10:00:00,79.74,79.85,79.64,79.74,16200.0,52.067,52.1389,52.0018,52.067,16200.0
2014-11-18 10:05:00,79.72,79.92,79.72,79.92,2800.0,52.054,52.1846,52.054,52.1846,2800.0
2014-11-18 10:10:00,79.9,80.04,79.88,80.03,4000.0,52.1715,52.2629,52.1585,52.2564,4000.0
2014-11-18 10:15:00,80.03,80.03,79.88,79.94,6400.0,52.2564,52.2564,52.1585,52.1976,6400.0
2014-11-18 10:20:00,79.96,79.96,79.89,79.89,3600.0,52.2107,52.2107,52.165,52.165,3600.0
2014-11-18 10:25:00,79.9,79.91,79.87,79.87,4600.0,52.1715,52.1781,52.1519,52.1519,4600.0
2014-11-18 10:30:00,79.91,80.11,79.9,79.97,8200.0,52.1781,52.3086,52.1715,52.2172,8200.0
2014-11-18 10:35:00,79.97,80.05,79.92,80.05,5800.0,52.2172,52.2695,52.1846,52.2695,5800.0
2014-11-18 10:40:00,80.05,80.21,80.05,80.19,9100.0,52.2695,52.3739,52.2695,52.3609,9100.0
2014-11-18 10:45:00,80.18,80.3,80.16,80.28,8600.0,52.3544,52.4327,52.3413,52.4196,8600.0
2014-11-18 10:50:00,80.29,80.29,80.16,80.21,5300.0,52.4262,52.4262,52.3413,52.3739,5300.0
2014-11-18 10:55:00,80.2,80.23,80.19,80.2,5900.0,52.3674,52.387,52.3609,52.3674,5900.0
2014-11-18 11:00:00,80.18,80.26,80.17,80.18,4700.0,52.3544,52.4066,52.3478,52.3544,4700.0
2014-11-18 11:05:00,80.2,80.34,80.2,80.34,14900.0,52.3674,52.4588,52.3674,52.4588,14900.0
2014-11-18 11:10:00,80.33,80.43,80.31,80.42,15200.0,52.4523,52.5176,52.4392,52.5111,15200.0
2014-11-18 11:15:00,80.42,80.53,80.42,80.5,9400.0,52.5111,52.5829,52.5111,52.5633,9400.0
2014-11-18 11:20:00,80.51,80.51,80.41,80.42,5400.0,52.5698,52.5698,52.5045,52.5111,5400.0
2014-11-18 11:25:00,80.43,80.47,80.39,80.46,5000.0,52.5176,52.5437,52.4915,52.5372,5000.0
2014-11-18 11:30:00,80.45,80.5,80.43,80.48,7200.0,52.5307,52.5633,52.5176,52.5502,7200.0
2014-11-18 11:35:00,80.47,80.57,80.47,80.54,4200.0,52.5437,52.609,52.5437,52.5894,4200.0
2014-11-18 11:40:00,80.53,80.53,80.44,80.52,4000.0,52.5829,52.5829,52.5241,52.5764,4000.0
2014-11-18 11:45:00,80.5,80.61,80.5,80.58,1200.0,52.5633,52.6351,52.5633,52.6155,1200.0
2014-11-18 11:50:00,80.6,80.6,80.55,80.56,2900.0,52.6286,52.6286,52.5959,52.6025,2900.0
2014-11-18 11:55:00,80.56,80.56,80.5,80.54,7200.0,52.6025,52.6025,52.5633,52.5894,7200.0
2014-11-18 12:00:00,80.54,80.54,80.45,80.48,7400.0,52.5894,52.5894,52.5307,52.5502,7400.0
2014-11-18 12:05:00,80.49,80.55,80.47,80.55,8000.0,52.5568,52.5959,52.5437,52.5959,8000.0
2014-11-18 12:10:00,80.56,80.6,80.53,80.56,4300.0,52.6025,52.6286,52.5829,52.6025,4300.0
2014-11-18 12:15:00,80.57,80.63,80.57,80.58,6100.0,52.609,52.6482,52.609,52.6155,6100.0
2014-11-18 12:20:00,80.57,80.6,80.54,80.56,2100.0,52.609,52.6286,52.5894,52.6025,2100.0
2014-11-18 12:25:00,80.57,80.61,80.53,80.57,4900.0,52.609,52.6351,52.5829,52.609,4900.0
2014-11-18 12:30:00,80.55,80.63,80.55,80.6,7300.0,52.5959,52.6482,52.5959,52.6286,7300.0
2014-11-18 12:35:00,80.6,80.61,80.56,80.6,5200.0,52.6286,52.6351,52.6025,52.6286,5200.0
2014-11-18 12:40:00,80.62,80.67,80.61,80.63,5800.0,52.6417,52.6743,52.6351,52.6482,5800.0
2014-11-18 12:45:00,80.62,80.65,80.59,80.63,2900.0,52.6417,52.6612,52.6221,52.6482,2900.0
2014-11-18 12:50:00,80.61,80.66,80.59,80.61,3900.0,52.6351,52.6678,52.6221,52.6351,3900.0
2014-11-18 12:55:00,80.62,80.69,80.62,80.69,7300.0,52.6417,52.6874,52.6417,52.6874,7300.0
2014-11-18 13:00:00,80.69,80.7,80.64,80.67,4300.0,52.6874,52.6939,52.6547,52.6743,4300.0
2014-11-18 13:05:00,80.69,80.7,80.65,80.65,4900.0,52.6874,52.6939,52.6612,52.6612,4900.0
2014-11-18 13:10:00,80.65,80.7,80.6,80.61,12000.0,52.6612,52.6939,52.6286,52.6351,12000.0
2014-11-18 13:15:00,80.59,80.62,80.58,80.61,2700.0,52.6221,52.6417,52.6155,52.6351,2700.0
2014-11-18 13:20:00,80.62,80.63,80.53,80.53,9600.0,52.6417,52.6482,52.5829,52.5829,9600.0
2014-11-18 13:25:00,80.53,80.62,80.52,80.6,10200.0,52.5829,52.6417,52.5764,52.6286,10200.0
2014-11-18 13:30:00,80.62,80.64,80.59,80.59,21800.0,52.6417,52.6547,52.6221,52.6221,21800.0
2014-11-18 13:35:00,80.59,80.59,80.53,80.55,8100.0,52.6221,52.6221,52.5829,52.5959,8100.0
2014-11-18 13:40:00,80.57,80.66,80.54,80.65,9600.0,52.609,52.6678,52.5894,52.6612,9600.0
2014-11-18 13:45:00,80.64,80.66,80.58,80.63,4500.0,52.6547,52.6678,52.6155,52.6482,4500.0
2014-11-18 13:50:00,80.63,80.7,80.63,80.68,7400.0,52.6482,52.6939,52.6482,52.6808,7400.0
2014-11-18 13:55:00,80.68,80.69,80.67,80.69,1800.0,52.6808,52.6874,52.6743,52.6874,1800.0
2014-11-18 14:00:00,80.7,80.71,80.64,80.7,24600.0,52.6939,52.7004,52.6547,52.6939,24600.0
2014-11-18 14:05:00,80.7,80.8,80.69,80.8,16400.0,52.6939,52.7592,52.6874,52.7592,16400.0
2014-11-18 14:10:00,80.8,80.9,80.79,80.9,23700.0,52.7592,52.8245,52.7527,52.8245,23700.0
2014-11-18 14:15:00,80.9,80.9,80.84,80.85,7500.0,52.8245,52.8245,52.7853,52.7918,7500.0
2014-11-18 14:20:00,80.86,80.9,80.85,80.86,16300.0,52.7984,52.8245,52.7918,52.7984,16300.0
2014-11-18 14:25:00,80.87,80.87,80.81,80.82,4500.0,52.8049,52.8049,52.7657,52.7722,4500.0
2014-11-18 14:30:00,80.81,80.81,80.72,80.78,41100.0,52.7657,52.7657,52.707,52.7461,41100.0
2014-11-18 14:35:00,80.78,80.83,80.74,80.8,7000.0,52.7461,52.7788,52.72,52.7592,7000.0
2014-11-18 14:40:00,80.79,80.8,80.73,80.78,3800.0,52.7527,52.7592,52.7135,52.7461,3800.0
2014-11-18 14:45:00,80.78,80.78,80.74,80.75,4400.0,52.7461,52.7461,52.72,52.7265,4400.0
2014-11-18 14:50:00,80.74,80.75,80.71,80.74,7500.0,52.72,52.7265,52.7004,52.72,7500.0
2014-11-18 14:55:00,80.76,80.86,80.75,80.86,5800.0,52.7331,52.7984,52.7265,52.7984,5800.0
2014-11-18 15:00:00,80.85,80.86,80.82,80.84,6500.0,52.7918,52.7984,52.7722,52.7853,6500.0
2014-11-18 15:05:00,80.83,80.86,80.82,80.86,9000.0,52.7788,52.7984,52.7722,52.7984,9000.0
2014-11-18 15:10:00,80.86,80.9,80.84,80.89,5000.0,52.7984,52.8245,52.7853,52.818,5000.0
2014-11-18 15:15:00,80.88,80.91,80.88,80.89,9000.0,52.8114,52.831,52.8114,52.818,9000.0
2014-11-18 15:20:00,80.88,80.89,80.84,80.87,10000.0,52.8114,52.818,52.7853,52.8049,10000.0
2014-11-18 15:25:00,80.86,80.9,80.86,80.87,9800.0,52.7984,52.8245,52.7984,52.8049,9800.0
2014-11-18 15:30:00,80.88,80.89,80.77,80.8,21200.0,52.8114,52.818,52.7396,52.7592,21200.0
2014-11-18 15:35:00,80.8,80.86,80.74,80.77,54300.0,52.7592,52.7984,52.72,52.7396,54300.0
2014-11-18 15:40:00,80.77,80.78,80.75,80.77,14000.0,52.7396,52.7461,52.7265,52.7396,14000.0
2014-11-18 15:45:00,80.78,80.79,80.74,80.77,21800.0,52.7461,52.7527,52.72,52.7396,21800.0
2014-11-18 15:50:00,80.77,80.85,80.64,80.7,125000.0,52.7396,52.7918,52.6547,52.6939,125000.0
2014-11-18 15:55:00,80.7,80.76,80.66,80.7,94900.0,52.6939,52.7331,52.6678,52.6939,94900.0
2014-11-19 09:30:00,80.65,80.93,80.59,80.65,20000.0,52.6612,52.8441,52.6221,52.6612,20000.0
2014-11-19 09:35:00,80.61,80.72,80.23,80.72,8800.0,52.6351,52.707,52.387,52.707,8800.0
2014-11-19 09:40:00,80.75,80.91,80.45,80.88,85500.0,52.7265,52.831,52.5307,52.8114,85500.0
2014-11-19 09:45:00,80.82,80.93,80.78,80.86,9400.0,52.7722,52.8441,52.7461,52.7984,9400.0
2014-11-19 09:50:00,80.8,81.0,80.76,80.95,47800.0,52.7592,52.8898,52.7331,52.8571,47800.0
2014-11-19 09:55:00,80.9,80.91,80.49,80.56,7100.0,52.8245,52.831,52.5568,52.6025,7100.0
2014-11-19 10:00:00,80.56,80.61,80.38,80.4,9500.0,52.6025,52.6351,52.4849,52.498,9500.0
2014-11-19 10:05:00,80.44,80.52,80.41,80.52,24900.0,52.5241,52.5764,52.5045,52.5764,24900.0
2014-11-19 10:10:00,80.5,80.56,80.41,80.56,18200.0,52.5633,52.6025,52.5045,52.6025,18200.0
2014-11-19 10:15:00,80.55,80.64,80.5,80.63,6000.0,52.5959,52.6547,52.5633,52.6482,6000.0
2014-11-19 10:20:00,80.58,80.58,80.5,80.52,8700.0,52.6155,52.6155,52.5633,52.5764,8700.0
2014-11-19 10:25:00,80.47,80.6,80.47,80.52,25700.0,52.5437,52.6286,52.5437,52.5764,25700.0
2014-11-19 10:30:00,80.55,80.65,80.53,80.54,5700.0,52.5959,52.6612,52.5829,52.5894,5700.0
2014-11-19 10:35:00,80.52,80.57,80.5,80.54,34000.0,52.5764,52.609,52.5633,52.5894,34000.0
2014-11-19 10:40:00,80.55,80.61,80.5,80.61,37200.0,52.5959,52.6351,52.5633,52.6351,37200.0
2014-11-19 10:45:00,80.61,80.67,80.57,80.61,117100.0,52.6351,52.6743,52.609,52.6351,117100.0
2014-11-19 10:50:00,80.62,80.7,80.6,80.67,9200.0,52.6417,52.6939,52.6286,52.6743,9200.0
2014-11-19 10:55:00,80.68,80.68,80.6,80.6,22900.0,52.6808,52.6808,52.6286,52.6286,22900.0
2014-11-19 11:00:00,80.6,80.66,80.53,80.65,108900.0,52.6286,52.6678,52.5829,52.6612,108900.0
2014-11-19 11:05:00,80.65,80.71,80.6,80.69,16300.0,52.6612,52.7004,52.6286,52.6874,16300.0
2014-11-19 11:10:00,80.65,80.66,80.62,80.62,1000.0,52.6612,52.6678,52.6417,52.6417,1000.0
2014-11-19 11:15:00,80.65,80.68,80.59,80.61,5200.0,52.6612,52.6808,52.6221,52.6351,5200.0
2014-11-19 11:20:00,80.58,80.68,80.57,80.68,11300.0,52.6155,52.6808,52.609,52.6808,11300.0
2014-11-19 11:25:00,80.67,80.71,80.62,80.7,14800.0,52.6743,52.7004,52.6417,52.6939,14800.0
2014-11-19 11:30:00,80.69,80.81,80.63,80.73,14900.0,52.6874,52.7657,52.6482,52.7135,14900.0
2014-11-19 11:35:00,80.73,80.75,80.66,80.73,10100.0,52.7135,52.7265,52.6678,52.7135,10100.0
2014-11-19 11:40:00,80.74,80.92,80.74,80.86,20600.0,52.72,52.8375,52.72,52.7984,20600.0
2014-11-19 11:45:00,80.85,81.01,80.85,80.99,47300.0,52.7918,52.8963,52.7918,52.8832,47300.0
2014-11-19 11:50:00,80.98,81.0,80.95,80.98,16400.0,52.8767,52.8898,52.8571,52.8767,16400.0
2014-11-19 11:55:00,80.96,81.03,80.96,80.99,5300.0,52.8637,52.9094,52.8637,52.8832,5300.0
2014-11-19 12:00:00,81.0,81.07,80.97,81.07,5200.0,52.8898,52.9355,52.8702,52.9355,5200.0
2014-11-19 12:05:00,81.06,81.13,81.03,81.13,22300.0,52.929,52.9747,52.9094,52.9747,22300.0
2014-11-19 12:10:00,81.13,81.13,81.08,81.1,8000.0,52.9747,52.9747,52.942,52.9551,8000.0
2014-11-19 12:15:00,81.12,81.18,81.1,81.16,5200.0,52.9681,53.0073,52.9551,52.9943,5200.0
2014-11-19 12:20:00,81.13,81.14,81.09,81.1,5300.0,52.9747,52.9812,52.9485,52.9551,5300.0
2014-11-19 12:25:00,81.1,81.1,80.96,80.99,19200.0,52.9551,52.9551,52.8637,52.8832,19200.0
2014-11-19 12:30:00,81.02,81.04,80.96,81.0,8100.0,52.9028,52.9159,52.8637,52.8898,8100.0
2014-11-19 12:35:00,80.99,81.02,80.95,81.02,25200.0,52.8832,52.9028,52.8571,52.9028,25200.0
2014-11-19 12:40:00,81.02,81.03,80.97,80.99,12400.0,52.9028,52.9094,52.8702,52.8832,12400.0
2014-11-19 12:45:00,81.0,81.03,80.98,80.98,4800.0,52.8898,52.9094,52.8767,52.8767,4800.0
2014-11-19 12:50:00,80.99,81.05,80.97,81.0,3700.0,52.8832,52.9224,52.8702,52.8898,3700.0
2014-11-19 12:55:00,80.98,81.04,80.97,81.03,14100.0,52.8767,52.9159,52.8702,52.9094,14100.0
2014-11-19 13:00:00,81.03,81.06,80.98,80.99,3600.0,52.9094,52.929,52.8767,52.8832,3600.0
2014-11-19 13:05:00,80.98,81.01,80.98,81.0,3000.0,52.8767,52.8963,52.8767,52.8898,3000.0
2014-11-19 13:10:00,80.98,81.03,80.98,81.01,33600.0,52.8767,52.9094,52.8767,52.8963,33600.0
2014-11-19 13:15:00,81.02,81.02,80.99,81.02,3100.0,52.9028,52.9028,52.8832,52.9028,3100.0
2014-11-19 13:20:00,81.03,81.09,81.02,81.09,10400.0,52.9094,52.9485,52.9028,52.9485,10400.0
2014-11-19 13:25:00,81.07,81.1,80.99,81.0,7600.0,52.9355,52.9551,52.8832,52.8898,7600.0
2014-11-19 13:30:00,81.01,81.04,80.99,81.0,11300.0,52.8963,52.9159,52.8832,52.8898,11300.0
2014-11-19 13:35:00,81.0,81.11,81.0,81.09,8400.0,52.8898,52.9616,52.8898,52.9485,8400.0
2014-11-19 13:40:00,81.09,81.11,81.02,81.02,3400.0,52.9485,52.9616,52.9028,52.9028,3400.0
2014-11-19 13:45:00,81.01,81.04,80.99,81.0,9900.0,52.8963,52.9159,52.8832,52.8898,9900.0
2014-11-19 13:50:00,80.99,81.08,80.99,81.07,8400.0,52.8832,52.942,52.8832,52.9355,8400.0
2014-11-19 13:55:00,81.08,81.08,81.0,81.0,6100.0,52.942,52.942,52.8898,52.8898,6100.0
2014-11-19 14:00:00,81.01,81.19,80.98,81.17,89000.0,52.8963,53.0138,52.8767,53.0008,89000.0
2014-11-19 14:05:00,81.16,81.2,81.14,81.14,21400.0,52.9943,53.0204,52.9812,52.9812,21400.0
2014-11-19 14:10:00,81.14,81.18,81.11,81.11,10000.0,52.9812,53.0073,52.9616,52.9616,10000.0
2014-11-19 14:15:00,81.12,81.19,81.11,81.13,12300.0,52.9681,53.0138,52.9616,52.9747,12300.0
2014-11-19 14:20:00,81.13,81.13,80.98,81.03,37100.0,52.9747,52.9747,52.8767,52.9094,37100.0
2014-11-19 14:25:00,81.05,81.11,80.99,81.0,8900.0,52.9224,52.9616,52.8832,52.8898,8900.0
2014-11-19 14:30:00,81.01,81.13,80.99,81.1,11200.0,52.8963,52.9747,52.8832,52.9551,11200.0
2014-11-19 14:35:00,81.08,81.18,81.01,81.14,35500.0,52.942,53.0073,52.8963,52.9812,35500.0
2014-11-19 14:40:00,81.11,81.14,81.05,81.14,68400.0,52.9616,52.9812,52.9224,52.9812,68400.0
2014-11-19 14:45:00,81.13,81.17,81.03,81.04,22500.0,52.9747,53.0008,52.9094,52.9159,22500.0
2014-11-19 14:50:00,81.06,81.22,81.03,81.17,43400.0,52.929,53.0334,52.9094,53.0008,43400.0
2014-11-19 14:55:00,81.17,81.17,81.04,81.05,18300.0,53.0008,53.0008,52.9159,52.9224,18300.0
2014-11-19 15:00:00,81.04,81.04,80.94,80.97,52300.0,52.9159,52.9159,52.8506,52.8702,52300.0
2014-11-19 15:05:00,80.96,81.01,80.96,80.97,31300.0,52.8637,52.8963,52.8637,52.8702,31300.0
2014-11-19 15:10:00,80.98,81.07,80.97,80.97,9800.0,52.8767,52.9355,52.8702,52.8702,9800.0
2014-11-19 15:15:00,80.97,81.1,80.97,81.09,12800.0,52.8702,52.9551,52.8702,52.9485,12800.0
2014-11-19 15:20:00,81.09,81.16,81.07,81.07,18900.0,52.9485,52.9943,52.9355,52.9355,18900.0
2014-11-19 15:25:00,81.07,81.09,80.98,81.0,17900.0,52.9355,52.9485,52.8767,52.8898,17900.0
2014-11-19 15:30:00,81.01,81.1,81.01,81.07,12600.0,52.8963,52.9551,52.8963,52.9355,12600.0
2014-11-19 15:35:00,81.06,81.08,81.01,81.03,12900.0,52.929,52.942,52.8963,52.9094,12900.0
2014-11-19 15:40:00,81.03,81.03,80.94,80.97,22400.0,52.9094,52.9094,52.8506,52.8702,22400.0
2014-11-19 15:45:00,80.96,81.07,80.96,81.03,15200.0,52.8637,52.9355,52.8637,52.9094,15200.0
2014-11-19 15:50:00,81.03,81.03,80.98,81.02,24800.0,52.9094,52.9094,52.8767,52.9028,24800.0
2014-11-19 15:55:00,81.03,81.06,80.97,81.02,44100.0,52.9094,52.929,52.8702,52.9028,44100.0
2014-11-20 09:30:00,80.73,80.88,80.25,80.32,65200.0,52.7135,52.8114,52.4001,52.4458,65200.0
2014-11-20 09:35:00,80.31,80.59,80.27,80.43,204800.0,52.4392,52.6221,52.4131,52.5176,204800.0
2014-11-20 09:40:00,80.42,80.54,80.37,80.4,58100.0,52.5111,52.5894,52.4784,52.498,58100.0
2014-11-20 09:45:00,80.4,80.63,80.36,80.55,54800.0,52.498,52.6482,52.4719,52.5959,54800.0
2014-11-20 09:50:00,80.55,80.6,80.5,80.52,39000.0,52.5959,52.6286,52.5633,52.5764,39000.0
2014-11-20 09:55:00,80.52,80.8,80.51,80.75,119600.0,52.5764,52.7592,52.5698,52.7265,119600.0
2014-11-20 10:00:00,80.72,80.92,80.67,80.75,27700.0,52.707,52.8375,52.6743,52.7265,27700.0
2014-11-20 10:05:00,80.75,80.82,80.72,80.77,17300.0,52.7265,52.7722,52.707,52.7396,17300.0
2014-11-20 10:10:00,80.79,80.8,80.72,80.78,14000.0,52.7527,52.7592,52.707,52.7461,14000.0
2014-11-20 10:15:00,80.79,80.88,80.77,80.81,25300.0,52.7527,52.8114,52.7396,52.7657,25300.0
2014-11-20 10:20:00,80.84,80.88,80.79,80.87,14400.0,52.7853,52.8114,52.7527,52.8049,14400.0
2014-11-20 10:25:00,80.88,80.96,80.84,80.94,16400.0,52.8114,52.8637,52.7853,52.8506,16400.0
2014-11-20 10:30:00,80.94,81.0,80.91,80.99,16800.0,52.8506,52.8898,52.831,52.8832,16800.0
2014-11-20 10:35:00,81.0,81.0,80.83,80.85,26600.0,52.8898,52.8898,52.7788,52.7918,26600.0
2014-11-20 10:40:00,80.83,81.07,80.83,81.04,37400.0,52.7788,52.9355,52.7788,52.9159,37400.0
2014-11-20 10:45:00,81.08,81.13,81.05,81.06,8700.0,52.942,52.9747,52.9224,52.929,8700.0
2014-11-20 10:50:00,81.06,81.08,81.01,81.04,10000.0,52.929,52.942,52.8963,52.9159,10000.0
2014-11-20 10:55:00,81.05,81.12,81.0,81.09,28400.0,52.9224,52.9681,52.8898,52.9485,28400.0
2014-11-20 11:00:00,81.09,81.1,81.0,81.0,17600.0,52.9485,52.9551,52.8898,52.8898,17600.0
2014-11-20 11:05:00,81.01,81.09,81.01,81.03,18500.0,52.8963,52.9485,52.8963,52.9094,18500.0
2014-11-20 11:10:00,81.03,81.09,81.02,81.03,13900.0,52.9094,52.9485,52.9028,52.9094,13900.0
2014-11-20 11:15:00,81.05,81.16,81.05,81.16,12200.0,52.9224,52.9943,52.9224,52.9943,12200.0
2014-11-20 11:20:00,81.17,81.26,81.14,81.25,22600.0,53.0008,53.0595,52.9812,53.053,22600.0
2014-11-20 11:25:00,81.23,81.35,81.23,81.3,24200.0,53.04,53.1183,53.04,53.0857,24200.0
2014-11-20 11:30:00,81.33,81.36,81.24,81.35,41200.0,53.1053,53.1248,53.0465,53.1183,41200.0
2014-11-20 11:35:00,81.35,81.35,81.25,81.25,43700.0,53.1183,53.1183,53.053,53.053,43700.0
2014-11-20 11:40:00,81.26,81.32,81.03,81.06,79100.0,53.0595,53.0987,52.9094,52.929,79100.0
2014-11-20 11:45:00,81.09,81.19,81.06,81.11,8000.0,52.9485,53.0138,52.929,52.9616,8000.0
2014-11-20 11:50:00,81.11,81.11,81.07,81.09,11700.0,52.9616,52.9616,52.9355,52.9485,11700.0
2014-11-20 11:55:00,81.09,81.1,81.05,81.05,4000.0,52.9485,52.9551,52.9224,52.9224,4000.0
2014-11-20 12:00:00,81.07,81.07,80.99,81.0,19700.0,52.9355,52.9355,52.8832,52.8898,19700.0
2014-11-20 12:05:00,81.0,81.01,80.91,80.91,48400.0,52.8898,52.8963,52.831,52.831,48400.0
2014-11-20 12:10:00,80.9,80.94,80.84,80.85,31100.0,52.8245,52.8506,52.7853,52.7918,31100.0
2014-11-20 12:15:00,80.86,80.91,80.84,80.86,21300.0,52.7984,52.831,52.7853,52.7984,21300.0
2014-11-20 12:20:00,80.85,80.89,80.85,80.88,3600.0,52.7918,52.818,52.7918,52.8114,3600.0
2014-11-20 12:25:00,80.85,80.91,80.84,80.84,9300.0,52.7918,52.831,52.7853,52.7853,9300.0
2014-11-20 12:30:00,80.86,81.02,80.82,80.88,50700.0,52.7984,52.9028,52.7722,52.8114,50700.0
2014-11-20 12:35:00,80.89,80.92,80.86,80.91,9100.0,52.818,52.8375,52.7984,52.831,9100.0
2014-11-20 12:40:00,80.9,80.9,80.82,80.84,44400.0,52.8245,52.8245,52.7722,52.7853,44400.0
2014-11-20 12:45:00,80.84,80.92,80.83,80.91,19000.0,52.7853,52.8375,52.7788,52.831,19000.0
2014-11-20 12:50:00,80.9,80.96,80.89,80.9,17500.0,52.8245,52.8637,52.818,52.8245,17500.0
2014-11-20 12:55:00,80.89,80.94,80.87,80.92,18600.0,52.818,52.8506,52.8049,52.8375,18600.0
2014-11-20 13:00:00,80.92,80.94,80.89,80.94,4900.0,52.8375,52.8506,52.818,52.8506,4900.0
2014-11-20 13:05:00,80.93,80.93,80.89,80.93,4200.0,52.8441,52.8441,52.818,52.8441,4200.0
2014-11-20 13:10:00,80.94,80.94,80.83,80.88,32600.0,52.8506,52.8506,52.7788,52.8114,32600.0
2014-11-20 13:15:00,80.88,80.9,80.81,80.83,14000.0,52.8114,52.8245,52.7657,52.7788,14000.0
2014-11-20 13:20:00,80.82,80.82,80.62,80.64,15200.0,52.7722,52.7722,52.6417,52.6547,15200.0
2014-11-20 13:25:00,80.65,80.66,80.6,80.65,37000.0,52.6612,52.6678,52.6286,52.6612,37000.0
2014-11-20 13:30:00,80.65,80.68,80.64,80.68,9700.0,52.6612,52.6808,52.6547,52.6808,9700.0
2014-11-20 13:35:00,80.69,80.74,80.68,80.71,10200.0,52.6874,52.72,52.6808,52.7004,10200.0
2014-11-20 13:40:00,80.71,80.73,80.69,80.72,5500.0,52.7004,52.7135,52.6874,52.707,5500.0
2014-11-20 13:45:00,80.74,80.74,80.7,80.7,4500.0,52.72,52.72,52.6939,52.6939,4500.0
2014-11-20 13:50:00,80.7,80.71,80.65,80.65,12700.0,52.6939,52.7004,52.6612,52.6612,12700.0
2014-11-20 13:55:00,80.65,80.67,80.64,80.65,15800.0,52.6612,52.6743,52.6547,52.6612,15800.0
2014-11-20 14:00:00,80.67,80.67,80.64,80.66,7900.0,52.6743,52.6743,52.6547,52.6678,7900.0
2014-11-20 14:05:00,80.65,80.68,80.63,80.67,16200.0,52.6612,52.6808,52.6482,52.6743,16200.0
2014-11-20 14:10:00,80.66,80.66,80.62,80.66,13300.0,52.6678,52.6678,52.6417,52.6678,13300.0
2014-11-20 14:15:00,80.67,80.73,80.66,80.7,13200.0,52.6743,52.7135,52.6678,52.6939,13200.0
2014-11-20 14:20:00,80.71,80.76,80.69,80.75,22600.0,52.7004,52.7331,52.6874,52.7265,22600.0
2014-11-20 14:25:00,80.75,80.78,80.75,80.75,16000.0,52.7265,52.7461,52.7265,52.7265,16000.0
2014-11-20 14:30:00,80.75,80.85,80.74,80.84,6700.0,52.7265,52.7918,52.72,52.7853,6700.0
2014-11-20 14:35:00,80.84,80.86,80.81,80.86,13800.0,52.7853,52.7984,52.7657,52.7984,13800.0
2014-11-20 14:40:00,80.86,80.93,80.84,80.91,21300.0,52.7984,52.8441,52.7853,52.831,21300.0
2014-11-20 14:45:00,80.92,80.93,80.89,80.92,16000.0,52.8375,52.8441,52.818,52.8375,16000.0
2014-11-20 14:50:00,80.93,80.95,80.92,80.95,39700.0,52.8441,52.8571,52.8375,52.8571,39700.0
2014-11-20 14:55:00,80.95,80.98,80.94,80.95,50900.0,52.8571,52.8767,52.8506,52.8571,50900.0
2014-11-20 15:00:00,80.95,80.99,80.93,80.99,57100.0,52.8571,52.8832,52.8441,52.8832,57100.0
2014-11-20 15:05:00,81.0,81.09,80.98,81.09,12100.0,52.8898,52.9485,52.8767,52.9485,12100.0
2014-11-20 15:10:00,81.09,81.13,81.07,81.11,16700.0,52.9485,52.9747,52.9355,52.9616,16700.0
2014-11-20 15:15:00,81.12,81.16,81.09,81.16,26100.0,52.9681,52.9943,52.9485,52.9943,26100.0
2014-11-20 15:20:00,81.16,81.17,81.14,81.17,12300.0,52.9943,53.0008,52.9812,53.0008,12300.0
2014-11-20 15:25:00,81.18,81.22,81.16,81.17,19100.0,53.0073,53.0334,52.9943,53.0008,19100.0
2014-11-20 15:30:00,81.18,81.23,81.11,81.13,36100.0,53.0073,53.04,52.9616,52.9747,36100.0
2014-11-20 15:35:00,81.13,81.16,81.1,81.11,15700.0,52.9747,52.9943,52.9551,52.9616,15700.0
2014-11-20 15:40:00,81.12,81.16,81.09,81.09,15300.0,52.9681,52.9943,52.9485,52.9485,15300.0
2014-11-20 15:45:00,81.1,81.1,80.79,80.8,53100.0,52.9551,52.9551,52.7527,52.7592,53100.0
2014-11-20 15:50:00,80.8,80.8,80.66,80.7,128000.0,52.7592,52.7592,52.6678,52.6939,128000.0
2014-11-20 15:55:00,80.7,80.71,80.68,80.7,74600.0,52.6939,52.7004,52.6808,52.6939,74600.0
2014-11-21 09:30:00,81.78,81.78,81.11,81.2,118300.0,53.3991,53.3991,52.9616,53.0204,118300.0
2014-11-21 09:35:00,81.15,81.21,80.93,81.0,29700.0,52.9877,53.0269,52.8441,52.8898,29700.0
2014-11-21 09:40:00,80.98,81.01,80.81,80.92,15900.0,52.8767,52.8963,52.7657,52.8375,15900.0
2014-11-21 09:45:00,80.94,81.06,80.91,81.0,14500.0,52.8506,52.929,52.831,52.8898,14500.0
2014-11-21 09:50:00,81.0,81.03,80.89,80.91,11500.0,52.8898,52.9094,52.818,52.831,11500.0
2014-11-21 09:55:00,80.89,80.89,80.79,80.89,17600.0,52.818,52.818,52.7527,52.818,17600.0
2014-11-21 10:00:00,80.87,80.9,80.82,80.89,12300.0,52.8049,52.8245,52.7722,52.818,12300.0
2014-11-21 10:05:00,80.88,80.93,80.86,80.92,21900.0,52.8114,52.8441,52.7984,52.8375,21900.0
2014-11-21 10:10:00,80.92,81.05,80.92,81.02,9700.0,52.8375,52.9224,52.8375,52.9028,9700.0
2014-11-21 10:15:00,81.02,81.1,81.02,81.07,18100.0,52.9028,52.9551,52.9028,52.9355,18100.0
2014-11-21 10:20:00,81.06,81.08,80.97,81.07,37300.0,52.929,52.942,52.8702,52.9355,37300.0
2014-11-21 10:25:00,81.06,81.09,80.98,81.0,15200.0,52.929,52.9485,52.8767,52.8898,15200.0
2014-11-21 10:30:00,81.01,81.03,80.98,81.01,10700.0,52.8963,52.9094,52.8767,52.8963,10700.0
2014-11-21 10:35:00,81.01,81.04,80.98,81.01,18300.0,52.8963,52.9159,52.8767,52.8963,18300.0
2014-11-21 10:40:00,81.02,81.13,80.98,81.13,34200.0,52.9028,52.9747,52.8767,52.9747,34200.0
2014-11-21 10:45:00,81.12,81.21,81.11,81.15,11400.0,52.9681,53.0269,52.9616,52.9877,11400.0
2014-11-21 10:50:00,81.15,81.23,81.14,81.22,16000.0,52.9877,53.04,52.9812,53.0334,16000.0
2014-11-21 10:55:00,81.21,81.21,81.08,81.08,25900.0,53.0269,53.0269,52.942,52.942,25900.0
2014-11-21 11:00:00,81.09,81.1,80.97,80.97,33400.0,52.9485,52.9551,52.8702,52.8702,33400.0
2014-11-21 11:05:00,80.97,81.08,80.9,81.07,17200.0,52.8702,52.942,52.8245,52.9355,17200.0
2014-11-21 11:10:00,81.04,81.32,81.04,81.29,19200.0,52.9159,53.0987,52.9159,53.0791,19200.0
2014-11-21 11:15:00,81.29,81.32,81.2,81.23,19600.0,53.0791,53.0987,53.0204,53.04,19600.0
2014-11-21 11:20:00,81.23,81.3,81.23,81.24,26400.0,53.04,53.0857,53.04,53.0465,26400.0
2014-11-21 11:25:00,81.23,81.29,81.23,81.25,31000.0,53.04,53.0791,53.04,53.053,31000.0
2014-11-21 11:30:00,81.25,81.31,81.24,81.25,29100.0,53.053,53.0922,53.0465,53.053,29100.0
2014-11-21 11:35:00,81.25,81.26,81.06,81.06,14700.0,53.053,53.0595,52.929,52.929,14700.0
2014-11-21 11:40:00,81.05,81.07,81.0,81.0,23500.0,52.9224,52.9355,52.8898,52.8898,23500.0
2014-11-21 11:45:00,80.99,81.04,80.96,80.96,23000.0,52.8832,52.9159,52.8637,52.8637,23000.0
2014-11-21 11:50:00,80.97,80.99,80.95,80.99,13100.0,52.8702,52.8832,52.8571,52.8832,13100.0
2014-11-21 11:55:00,80.98,81.03,80.95,81.01,15800.0,52.8767,52.9094,52.8571,52.8963,15800.0
2014-11-21 12:00:00,81.03,81.04,80.99,81.01,9900.0,52.9094,52.9159,52.8832,52.8963,9900.0
2014-11-21 12:05:00,81.01,81.01,80.95,81.01,15600.0,52.8963,52.8963,52.8571,52.8963,15600.0
2014-11-21 12:10:00,81.01,81.05,81.0,81.0,5000.0,52.8963,52.9224,52.8898,52.8898,5000.0
2014-11-21 12:15:00,81.0,81.02,80.91,80.93,11000.0,52.8898,52.9028,52.831,52.8441,11000.0
2014-11-21 12:20:00,80.92,80.92,80.86,80.91,10800.0,52.8375,52.8375,52.7984,52.831,10800.0
2014-11-21 12:25:00,80.9,80.95,80.85,80.86,6500.0,52.8245,52.8571,52.7918,52.7984,6500.0
2014-11-21 12:30:00,80.86,80.95,80.84,80.86,8700.0,52.7984,52.8571,52.7853,52.7984,8700.0
2014-11-21 12:35:00,80.87,80.91,80.87,80.88,21400.0,52.8049,52.831,52.8049,52.8114,21400.0
2014-11-21 12:40:00,80.89,80.92,80.89,80.91,3400.0,52.818,52.8375,52.818,52.831,3400.0
2014-11-21 12:45:00,80.91,80.93,80.88,80.89,2500.0,52.831,52.8441,52.8114,52.818,2500.0
2014-11-21 12:50:00,80.89,80.93,80.86,80.86,7200.0,52.818,52.8441,52.7984,52.7984,7200.0
2014-11-21 12:55:00,80.87,80.89,80.86,80.86,16100.0,52.8049,52.818,52.7984,52.7984,16100.0
2014-11-21 13:00:00,80.87,80.88,80.79,80.79,12200.0,52.8049,52.8114,52.7527,52.7527,12200.0
2014-11-21 13:05:00,80.8,80.82,80.7,80.79,23400.0,52.7592,52.7722,52.6939,52.7527,23400.0
2014-11-21 13:10:00,80.77,80.78,80.73,80.75,12300.0,52.7396,52.7461,52.7135,52.7265,12300.0
2014-11-21 13:15:00,80.78,80.78,80.72,80.73,4100.0,52.7461,52.7461,52.707,52.7135,4100.0
2014-11-21 13:20:00,80.74,80.74,80.69,80.7,6700.0,52.72,52.72,52.6874,52.6939,6700.0
2014-11-21 13:25:00,80.71,80.72,80.54,80.62,22900.0,52.7004,52.707,52.5894,52.6417,22900.0
2014-11-21 13:30:00,80.63,80.63,80.55,80.62,10400.0,52.6482,52.6482,52.5959,52.6417,10400.0
2014-11-21 13:35:00,80.62,80.66,80.61,80.66,8600.0,52.6417,52.6678,52.6351,52.6678,8600.0
2014-11-21 13:40:00,80.65,80.7,80.64,80.69,15300.0,52.6612,52.6939,52.6547,52.6874,15300.0
2014-11-21 13:45:00,80.7,80.73,80.68,80.72,19300.0,52.6939,52.7135,52.6808,52.707,19300.0
2014-11-21 13:50:00,80.71,80.88,80.71,80.87,9400.0,52.7004,52.8114,52.7004,52.8049,9400.0
2014-11-21 13:55:00,80.89,80.97,80.88,80.94,43000.0,52.818,52.8702,52.8114,52.8506,43000.0
2014-11-21 14:00:00,80.93,80.95,80.9,80.9,34900.0,52.8441,52.8571,52.8245,52.8245,34900.0
2014-11-21 14:05:00,80.91,80.98,80.91,80.94,6700.0,52.831,52.8767,52.831,52.8506,6700.0
2014-11-21 14:10:00,80.95,81.0,80.93,81.0,13000.0,52.8571,52.8898,52.8441,52.8898,13000.0
2014-11-21 14:15:00,81.0,81.01,80.97,80.98,19100.0,52.8898,52.8963,52.8702,52.8767,19100.0
2014-11-21 14:20:00,80.97,81.0,80.93,80.99,15000.0,52.8702,52.8898,52.8441,52.8832,15000.0
2014-11-21 14:25:00,80.98,81.0,80.94,80.97,13200.0,52.8767,52.8898,52.8506,52.8702,13200.0
2014-11-21 14:30:00,80.97,80.98,80.9,80.98,21600.0,52.8702,52.8767,52.8245,52.8767,21600.0
2014-11-21 14:35:00,81.0,81.0,80.91,80.99,13700.0,52.8898,52.8898,52.831,52.8832,13700.0
2014-11-21 14:40:00,81.0,81.06,80.99,81.03,31600.0,52.8898,52.929,52.8832,52.9094,31600.0
2014-11-21 14:45:00,81.01,81.01,80.98,81.0,22700.0,52.8963,52.8963,52.8767,52.8898,22700.0
2014-11-21 14:50:00,81.0,81.02,80.97,81.0,20100.0,52.8898,52.9028,52.8702,52.8898,20100.0
2014-11-21 14:55:00,81.0,81.0,80.96,80.99,8200.0,52.8898,52.8898,52.8637,52.8832,8200.0
2014-11-21 15:00:00,81.0,81.11,80.99,81.09,43400.0,52.8898,52.9616,52.8832,52.9485,43400.0
2014-11-21 15:05:00,81.09,81.14,81.07,81.14,42300.0,52.9485,52.9812,52.9355,52.9812,42300.0
2014-11-21 15:10:00,81.14,81.27,81.14,81.24,25800.0,52.9812,53.0661,52.9812,53.0465,25800.0
2014-11-21 15:15:00,81.24,81.25,81.19,81.24,22900.0,53.0465,53.053,53.0138,53.0465,22900.0
2014-11-21 15:20:00,81.24,81.25,81.18,81.2,12800.0,53.0465,53.053,53.0073,53.0204,12800.0
2014-11-21 15:25:00,81.19,81.23,81.14,81.2,16300.0,53.0138,53.04,52.9812,53.0204,16300.0
2014-11-21 15:30:00,81.2,81.26,81.17,81.26,22500.0,53.0204,53.0595,53.0008,53.0595,22500.0
2014-11-21 15:35:00,81.25,81.28,81.23,81.23,35100.0,53.053,53.0726,53.04,53.04,35100.0
2014-11-21 15:40:00,81.23,81.28,81.22,81.27,38200.0,53.04,53.0726,53.0334,53.0661,38200.0
2014-11-21 15:45:00,81.27,81.38,81.25,81.34,62200.0,53.0661,53.1379,53.053,53.1118,62200.0
2014-11-21 15:50:00,81.35,81.76,81.34,81.44,126300.0,53.1183,53.386,53.1118,53.1771,126300.0
2014-11-21 15:55:00,81.43,81.53,81.42,81.52,159400.0,53.1706,53.2358,53.164,53.2293,159400.0
2014-11-24 09:30:00,82.1,82.4,82.01,82.39,53000.0,53.608,53.8039,53.5493,53.7974,53000.0
2014-11-24 09:35:00,82.41,82.53,82.27,82.5,37800.0,53.8105,53.8888,53.719,53.8692,37800.0
2014-11-24 09:40:00,82.5,82.6,82.12,82.15,21200.0,53.8692,53.9345,53.6211,53.6407,21200.0
2014-11-24 09:45:00,82.15,82.15,81.86,81.93,53500.0,53.6407,53.6407,53.4513,53.497,53500.0
2014-11-24 09:50:00,82.01,82.13,81.8,81.91,26500.0,53.5493,53.6276,53.4121,53.484,26500.0
2014-11-24 09:55:00,81.92,82.03,81.91,81.96,18900.0,53.4905,53.5623,53.484,53.5166,18900.0
2014-11-24 10:00:00,81.95,82.01,81.87,82.01,55000.0,53.5101,53.5493,53.4579,53.5493,55000.0
2014-11-24 10:05:00,82.0,82.09,81.94,82.03,21900.0,53.5427,53.6015,53.5036,53.5623,21900.0
2014-11-24 10:10:00,82.05,82.08,82.01,82.05,27000.0,53.5754,53.595,53.5493,53.5754,27000.0
2014-11-24 10:15:00,82.04,82.3,82.02,82.3,67600.0,53.5689,53.7386,53.5558,53.7386,67600.0
2014-11-24 10:20:00,82.29,82.44,82.18,82.31,28400.0,53.7321,53.83,53.6603,53.7452,28400.0
2014-11-24 10:25:00,82.31,82.6,82.3,82.56,26400.0,53.7452,53.9345,53.7386,53.9084,26400.0
2014-11-24 10:30:00,82.56,82.58,82.52,82.54,17500.0,53.9084,53.9215,53.8823,53.8953,17500.0
2014-11-24 10:35:00,82.56,82.6,82.48,82.59,18500.0,53.9084,53.9345,53.8562,53.928,18500.0
2014-11-24 10:40:00,82.59,82.71,82.58,82.63,39900.0,53.928,54.0063,53.9215,53.9541,39900.0
2014-11-24 10:45:00,82.63,82.75,82.63,82.72,22600.0,53.9541,54.0325,53.9541,54.0129,22600.0
2014-11-24 10:50:00,82.73,82.75,82.61,82.61,27000.0,54.0194,54.0325,53.941,53.941,27000.0
2014-11-24 10:55:00,82.62,82.72,82.58,82.65,19500.0,53.9476,54.0129,53.9215,53.9672,19500.0
2014-11-24 11:00:00,82.66,82.71,82.62,82.71,10600.0,53.9737,54.0063,53.9476,54.0063,10600.0
2014-11-24 11:05:00,82.71,82.75,82.67,82.73,23100.0,54.0063,54.0325,53.9802,54.0194,23100.0
2014-11-24 11:10:00,82.74,82.79,82.71,82.79,24500.0,54.0259,54.0586,54.0063,54.0586,24500.0
2014-11-24 11:15:00,82.78,82.85,82.72,82.85,23100.0,54.052,54.0978,54.0129,54.0978,23100.0
2014-11-24 11:20:00,82.85,82.88,82.76,82.87,32000.0,54.0978,54.1173,54.039,54.1108,32000.0
2014-11-24 11:25:00,82.88,82.93,82.87,82.91,18700.0,54.1173,54.15,54.1108,54.1369,18700.0
2014-11-24 11:30:00,82.92,82.95,82.89,82.89,21600.0,54.1435,54.1631,54.1239,54.1239,21600.0
2014-11-24 11:35:00,82.89,82.97,82.87,82.97,11100.0,54.1239,54.1761,54.1108,54.1761,11100.0
2014-11-24 11:40:00,82.96,82.97,82.89,82.94,21900.0,54.1696,54.1761,54.1239,54.1565,21900.0
2014-11-24 11:45:00,82.96,82.97,82.94,82.96,13600.0,54.1696,54.1761,54.1565,54.1696,13600.0
2014-11-24 11:50:00,82.95,83.03,82.94,83.03,16100.0,54.1631,54.2153,54.1565,54.2153,16100.0
2014-11-24 11:55:00,83.04,83.18,83.04,83.16,19500.0,54.2218,54.3132,54.2218,54.3002,19500.0
2014-11-24 12:00:00,83.18,83.3,83.18,83.29,16800.0,54.3132,54.3916,54.3132,54.3851,16800.0
2014-11-24 12:05:00,83.3,83.35,83.26,83.31,35500.0,54.3916,54.4242,54.3655,54.3981,35500.0
2014-11-24 12:10:00,83.31,83.38,83.25,83.35,43300.0,54.3981,54.4438,54.3589,54.4242,43300.0
2014-11-24 12:15:00,83.36,83.36,83.27,83.32,38500.0,54.4308,54.4308,54.372,54.4046,38500.0
2014-11-24 12:20:00,83.31,83.35,83.27,83.35,15300.0,54.3981,54.4242,54.372,54.4242,15300.0
2014-11-24 12:25:00,83.35,83.43,83.31,83.43,22000.0,54.4242,54.4765,54.3981,54.4765,22000.0
2014-11-24 12:30:00,83.42,83.45,83.39,83.41,26600.0,54.4699,54.4895,54.4504,54.4634,26600.0
2014-11-24 12:35:00,83.43,83.49,83.41,83.47,20700.0,54.4765,54.5157,54.4634,54.5026,20700.0
2014-11-24 12:40:00,83.47,83.48,83.42,83.44,13800.0,54.5026,54.5091,54.4699,54.483,13800.0
2014-11-24 12:45:00,83.42,83.49,83.42,83.48,14100.0,54.4699,54.5157,54.4699,54.5091,14100.0
2014-11-24 12:50:00,83.49,83.59,83.47,83.59,22800.0,54.5157,54.5809,54.5026,54.5809,22800.0
2014-11-24 12:55:00,83.57,83.61,83.39,83.54,43900.0,54.5679,54.594,54.4504,54.5483,43900.0
2014-11-24 13:00:00,83.54,83.59,83.53,83.57,23800.0,54.5483,54.5809,54.5418,54.5679,23800.0
2014-11-24 13:05:00,83.56,83.57,83.48,83.5,11100.0,54.5614,54.5679,54.5091,54.5222,11100.0
2014-11-24 13:10:00,83.5,83.61,83.5,83.56,20100.0,54.5222,54.594,54.5222,54.5614,20100.0
2014-11-24 13:15:00,83.57,83.65,83.55,83.6,13500.0,54.5679,54.6201,54.5548,54.5875,13500.0
2014-11-24 13:20:00,83.6,83.68,83.6,83.66,13600.0,54.5875,54.6397,54.5875,54.6267,13600.0
2014-11-24 13:25:00,83.66,83.66,83.59,83.61,12300.0,54.6267,54.6267,54.5809,54.594,12300.0
2014-11-24 13:30:00,83.63,83.7,83.62,83.63,15800.0,54.6071,54.6528,54.6005,54.6071,15800.0
2014-11-24 13:35:00,83.63,83.68,83.63,83.65,13300.0,54.6071,54.6397,54.6071,54.6201,13300.0
2014-11-24 13:40:00,83.65,83.65,83.54,83.54,13400.0,54.6201,54.6201,54.5483,54.5483,13400.0
2014-11-24 13:45:00,83.54,83.59,83.48,83.59,13400.0,54.5483,54.5809,54.5091,54.5809,13400.0
2014-11-24 13:50:00,83.59,83.64,83.59,83.64,9500.0,54.5809,54.6136,54.5809,54.6136,9500.0
2014-11-24 13:55:00,83.62,83.69,83.62,83.67,13200.0,54.6005,54.6462,54.6005,54.6332,13200.0
2014-11-24 14:00:00,83.68,83.82,83.68,83.81,32700.0,54.6397,54.7311,54.6397,54.7246,32700.0
2014-11-24 14:05:00,83.81,83.9,83.8,83.9,25500.0,54.7246,54.7834,54.7181,54.7834,25500.0
2014-11-24 14:10:00,83.9,83.92,83.85,83.87,34200.0,54.7834,54.7964,54.7507,54.7638,34200.0
2014-11-24 14:15:00,83.88,83.9,83.81,83.81,21600.0,54.7703,54.7834,54.7246,54.7246,21600.0
2014-11-24 14:20:00,83.81,83.81,83.6,83.66,33800.0,54.7246,54.7246,54.5875,54.6267,33800.0
2014-11-24 14:25:00,83.66,83.69,83.64,83.67,11700.0,54.6267,54.6462,54.6136,54.6332,11700.0
2014-11-24 14:30:00,83.66,83.67,83.55,83.64,10900.0,54.6267,54.6332,54.5548,54.6136,10900.0
2014-11-24 14:35:00,83.64,83.64,83.55,83.58,16300.0,54.6136,54.6136,54.5548,54.5744,16300.0
2014-11-24 14:40:00,83.58,83.62,83.55,83.57,16200.0,54.5744,54.6005,54.5548,54.5679,16200.0
2014-11-24 14:45:00,83.58,83.66,83.57,83.61,16800.0,54.5744,54.6267,54.5679,54.594,16800.0
2014-11-24 14:50:00,83.62,83.68,83.62,83.66,37700.0,54.6005,54.6397,54.6005,54.6267,37700.0
2014-11-24 14:55:00,83.64,83.67,83.6,83.66,22000.0,54.6136,54.6332,54.5875,54.6267,22000.0
2014-11-24 15:00:00,83.63,83.73,83.62,83.69,31200.0,54.6071,54.6724,54.6005,54.6462,31200.0
2014-11-24 15:05:00,83.68,83.79,83.63,83.75,46300.0,54.6397,54.7115,54.6071,54.6854,46300.0
2014-11-24 15:10:00,83.77,83.81,83.74,83.79,18200.0,54.6985,54.7246,54.6789,54.7115,18200.0
2014-11-24 15:15:00,83.78,83.83,83.77,83.78,24600.0,54.705,54.7377,54.6985,54.705,24600.0
2014-11-24 15:20:00,83.78,83.78,83.69,83.7,40800.0,54.705,54.705,54.6462,54.6528,40800.0
2014-11-24 15:25:00,83.71,83.71,83.61,83.7,52400.0,54.6593,54.6593,54.594,54.6528,52400.0
2014-11-24 15:30:00,83.7,83.78,83.68,83.75,31500.0,54.6528,54.705,54.6397,54.6854,31500.0
2014-11-24 15:35:00,83.76,83.77,83.72,83.75,17000.0,54.6919,54.6985,54.6658,54.6854,17000.0
2014-11-24 15:40:00,83.76,83.76,83.7,83.73,23700.0,54.6919,54.6919,54.6528,54.6724,23700.0
2014-11-24 15:45:00,83.73,83.76,83.66,83.69,35400.0,54.6724,54.6919,54.6267,54.6462,35400.0
2014-11-24 15:50:00,83.69,83.71,83.68,83.68,44700.0,54.6462,54.6593,54.6397,54.6397,44700.0
2014-11-24 15:55:00,83.68,83.72,83.63,83.7,72800.0,54.6397,54.6658,54.6071,54.6528,72800.0
2014-11-25 09:30:00,83.99,84.04,83.9,83.96,51100.0,54.8421,54.8748,54.7834,54.8225,51100.0
2014-11-25 09:35:00,83.99,84.05,83.82,83.82,29100.0,54.8421,54.8813,54.7311,54.7311,29100.0
2014-11-25 09:40:00,83.8,83.86,83.67,83.69,44500.0,54.7181,54.7572,54.6332,54.6462,44500.0
2014-11-25 09:45:00,83.71,83.79,83.59,83.69,41900.0,54.6593,54.7115,54.5809,54.6462,41900.0
2014-11-25 09:50:00,83.66,83.78,83.58,83.69,75200.0,54.6267,54.705,54.5744,54.6462,75200.0
2014-11-25 09:55:00,83.68,83.79,83.68,83.78,38600.0,54.6397,54.7115,54.6397,54.705,38600.0
2014-11-25 10:00:00,83.75,83.92,83.73,83.82,29600.0,54.6854,54.7964,54.6724,54.7311,29600.0
2014-11-25 10:05:00,83.79,83.85,83.62,83.65,52400.0,54.7115,54.7507,54.6005,54.6201,52400.0
2014-11-25 10:10:00,83.66,83.74,83.66,83.73,16000.0,54.6267,54.6789,54.6267,54.6724,16000.0
2014-11-25 10:15:00,83.72,83.74,83.6,83.64,26100.0,54.6658,54.6789,54.5875,54.6136,26100.0
2014-11-25 10:20:00,83.63,83.64,83.53,83.59,22300.0,54.6071,54.6136,54.5418,54.5809,22300.0
2014-11-25 10:25:00,83.56,83.65,83.56,83.64,36900.0,54.5614,54.6201,54.5614,54.6136,36900.0
2014-11-25 10:30:00,83.65,83.67,83.62,83.65,11100.0,54.6201,54.6332,54.6005,54.6201,11100.0
2014-11-25 10:35:00,83.66,83.68,83.62,83.66,21600.0,54.6267,54.6397,54.6005,54.6267,21600.0
2014-11-25 10:40:00,83.65,83.75,83.62,83.75,17400.0,54.6201,54.6854,54.6005,54.6854,17400.0
2014-11-25 10:45:00,83.75,83.75,83.68,83.7,14300.0,54.6854,54.6854,54.6397,54.6528,14300.0
2014-11-25 10:50:00,83.72,83.72,83.55,83.61,18900.0,54.6658,54.6658,54.5548,54.594,18900.0
2014-11-25 10:55:00,83.58,83.59,83.41,83.44,18200.0,54.5744,54.5809,54.4634,54.483,18200.0
2014-11-25 11:00:00,83.41,83.6,83.39,83.6,21100.0,54.4634,54.5875,54.4504,54.5875,21100.0
2014-11-25 11:05:00,83.6,83.61,83.51,83.55,14500.0,54.5875,54.594,54.5287,54.5548,14500.0
2014-11-25 11:10:00,83.55,83.56,83.45,83.53,26100.0,54.5548,54.5614,54.4895,54.5418,26100.0
2014-11-25 11:15:00,83.54,83.55,83.5,83.52,23800.0,54.5483,54.5548,54.5222,54.5352,23800.0
2014-11-25 11:20:00,83.52,83.58,83.45,83.46,20200.0,54.5352,54.5744,54.4895,54.4961,20200.0
2014-11-25 11:25:00,83.45,83.55,83.42,83.49,17200.0,54.4895,54.5548,54.4699,54.5157,17200.0
2014-11-25 11:30:00,83.47,83.51,83.4,83.43,14300.0,54.5026,54.5287,54.4569,54.4765,14300.0
2014-11-25 11:35:00,83.43,83.43,83.28,83.3,21000.0,54.4765,54.4765,54.3785,54.3916,21000.0
2014-11-25 11:40:00,83.3,83.36,83.28,83.28,13900.0,54.3916,54.4308,54.3785,54.3785,13900.0
2014-11-25 11:45:00,83.3,83.34,83.28,83.29,9400.0,54.3916,54.4177,54.3785,54.3851,9400.0
2014-11-25 11:50:00,83.29,83.32,83.26,83.32,4900.0,54.3851,54.4046,54.3655,54.4046,4900.0
2014-11-25 11:55:00,83.33,83.33,83.28,83.3,24700.0,54.4112,54.4112,54.3785,54.3916,24700.0
2014-11-25 12:00:00,83.33,83.35,83.31,83.33,9600.0,54.4112,54.4242,54.3981,54.4112,9600.0
2014-11-25 12:05:00,83.35,83.45,83.35,83.45,11700.0,54.4242,54.4895,54.4242,54.4895,11700.0
2014-11-25 12:10:00,83.46,83.48,83.43,83.48,8500.0,54.4961,54.5091,54.4765,54.5091,8500.0
2014-11-25 12:15:00,83.47,83.52,83.46,83.48,16000.0,54.5026,54.5352,54.4961,54.5091,16000.0
2014-11-25 12:20:00,83.48,83.5,83.46,83.48,3800.0,54.5091,54.5222,54.4961,54.5091,3800.0
2014-11-25 12:25:00,83.49,83.58,83.48,83.58,12600.0,54.5157,54.5744,54.5091,54.5744,12600.0
2014-11-25 12:30:00,83.59,83.63,83.57,83.6,44100.0,54.5809,54.6071,54.5679,54.5875,44100.0
2014-11-25 12:35:00,83.59,83.6,83.57,83.6,14500.0,54.5809,54.5875,54.5679,54.5875,14500.0
2014-11-25 12:40:00,83.6,83.6,83.58,83.6,20700.0,54.5875,54.5875,54.5744,54.5875,20700.0
2014-11-25 12:45:00,83.6,83.6,83.58,83.6,8000.0,54.5875,54.5875,54.5744,54.5875,8000.0
2014-11-25 12:50:00,83.6,83.6,83.58,83.6,8000.0,54.5875,54.5875,54.5744,54.5875,8000.0
2014-11-25 12:55:00,83.59,83.6,83.58,83.59,6900.0,54.5809,54.5875,54.5744,54.5809,6900.0
2014-11-25 13:00:00,83.59,83.6,83.58,83.6,7200.0,54.5809,54.5875,54.5744,54.5875,7200.0
2014-11-25 13:05:00,83.6,83.6,83.55,83.55,19600.0,54.5875,54.5875,54.5548,54.5548,19600.0
2014-11-25 13:10:00,83.56,83.59,83.53,83.59,8600.0,54.5614,54.5809,54.5418,54.5809,8600.0
2014-11-25 13:15:00,83.59,83.68,83.59,83.65,16200.0,54.5809,54.6397,54.5809,54.6201,16200.0
2014-11-25 13:20:00,83.65,83.8,83.64,83.8,15000.0,54.6201,54.7181,54.6136,54.7181,15000.0
2014-11-25 13:25:00,83.81,83.85,83.8,83.84,10800.0,54.7246,54.7507,54.7181,54.7442,10800.0
2014-11-25 13:30:00,83.84,83.85,83.8,83.8,8200.0,54.7442,54.7507,54.7181,54.7181,8200.0
2014-11-25 13:35:00,83.8,83.86,83.8,83.86,30500.0,54.7181,54.7572,54.7181,54.7572,30500.0
2014-11-25 13:40:00,83.86,83.96,83.84,83.93,23700.0,54.7572,54.8225,54.7442,54.803,23700.0
2014-11-25 13:45:00,83.92,83.92,83.88,83.88,12600.0,54.7964,54.7964,54.7703,54.7703,12600.0
2014-11-25 13:50:00,83.88,83.94,83.88,83.93,11100.0,54.7703,54.8095,54.7703,54.803,11100.0
2014-11-25 13:55:00,83.93,83.94,83.89,83.94,8800.0,54.803,54.8095,54.7768,54.8095,8800.0
2014-11-25 14:00:00,83.94,83.99,83.93,83.99,14400.0,54.8095,54.8421,54.803,54.8421,14400.0
2014-11-25 14:05:00,83.99,84.04,83.98,84.01,17500.0,54.8421,54.8748,54.8356,54.8552,17500.0
2014-11-25 14:10:00,84.03,84.03,84.02,84.03,2600.0,54.8682,54.8682,54.8617,54.8682,2600.0
2014-11-25 14:15:00,84.03,84.09,84.02,84.06,10900.0,54.8682,54.9074,54.8617,54.8878,10900.0
2014-11-25 14:20:00,84.07,84.09,83.93,83.94,23000.0,54.8944,54.9074,54.803,54.8095,23000.0
2014-11-25 14:25:00,83.96,84.01,83.9,84.01,24000.0,54.8225,54.8552,54.7834,54.8552,24000.0
2014-11-25 14:30:00,84.02,84.03,83.98,84.03,26100.0,54.8617,54.8682,54.8356,54.8682,26100.0
2014-11-25 14:35:00,84.03,84.03,83.99,84.03,14800.0,54.8682,54.8682,54.8421,54.8682,14800.0
2014-11-25 14:40:00,84.04,84.06,83.91,83.91,52900.0,54.8748,54.8878,54.7899,54.7899,52900.0
2014-11-25 14:45:00,83.9,83.9,83.73,83.73,16000.0,54.7834,54.7834,54.6724,54.6724,16000.0
2014-11-25 14:50:00,83.74,83.75,83.72,83.74,26600.0,54.6789,54.6854,54.6658,54.6789,26600.0
2014-11-25 14:55:00,83.75,83.8,83.71,83.8,30300.0,54.6854,54.7181,54.6593,54.7181,30300.0
2014-11-25 15:00:00,83.79,83.8,83.73,83.77,27100.0,54.7115,54.7181,54.6724,54.6985,27100.0
2014-11-25 15:05:00,83.78,83.86,83.78,83.81,60600.0,54.705,54.7572,54.705,54.7246,60600.0
2014-11-25 15:10:00,83.81,83.93,83.8,83.93,24100.0,54.7246,54.803,54.7181,54.803,24100.0
2014-11-25 15:15:00,83.92,84.02,83.92,84.01,96300.0,54.7964,54.8617,54.7964,54.8552,96300.0
2014-11-25 15:20:00,84.01,84.06,83.99,84.03,22700.0,54.8552,54.8878,54.8421,54.8682,22700.0
2014-11-25 15:25:00,84.04,84.04,83.99,84.02,26500.0,54.8748,54.8748,54.8421,54.8617,26500.0
2014-11-25 15:30:00,84.02,84.08,84.02,84.08,26600.0,54.8617,54.9009,54.8617,54.9009,26600.0
2014-11-25 15:35:00,84.08,84.08,83.99,84.0,34500.0,54.9009,54.9009,54.8421,54.8487,34500.0
2014-11-25 15:40:00,84.0,84.07,83.99,84.07,37900.0,54.8487,54.8944,54.8421,54.8944,37900.0
2014-11-25 15:45:00,84.07,84.1,84.05,84.07,69500.0,54.8944,54.914,54.8813,54.8944,69500.0
2014-11-25 15:50:00,84.07,84.12,84.06,84.1,70500.0,54.8944,54.927,54.8878,54.914,70500.0
2014-11-25 15:55:00,84.1,84.21,84.05,84.18,178600.0,54.914,54.9858,54.8813,54.9662,178600.0
2014-11-26 09:30:00,67.45,67.55,67.08,67.32,122500.0,54.8344,54.9157,54.5336,54.7287,122500.0
2014-11-26 09:35:00,67.31,67.53,67.21,67.5,66000.0,54.7206,54.8994,54.6393,54.8751,66000.0
2014-11-26 09:40:00,67.5,67.5,67.25,67.31,53200.0,54.8751,54.8751,54.6718,54.7206,53200.0
2014-11-26 09:45:00,67.26,67.68,67.26,67.68,54100.0,54.6799,55.0214,54.6799,55.0214,54100.0
2014-11-26 09:50:00,67.67,67.89,67.66,67.76,62500.0,55.0133,55.1921,55.0051,55.0864,62500.0
2014-11-26 09:55:00,67.75,67.78,67.46,67.47,39400.0,55.0783,55.1027,54.8425,54.8507,39400.0
2014-11-26 10:00:00,67.48,67.77,67.47,67.77,38000.0,54.8588,55.0946,54.8507,55.0946,38000.0
2014-11-26 10:05:00,67.78,67.79,67.66,67.68,43700.0,55.1027,55.1108,55.0051,55.0214,43700.0
2014-11-26 10:10:00,67.67,67.69,67.51,67.65,41700.0,55.0133,55.0295,54.8832,54.997,41700.0
2014-11-26 10:15:00,67.66,67.78,67.65,67.77,11900.0,55.0051,55.1027,54.997,55.0946,11900.0
2014-11-26 10:20:00,67.78,67.78,67.61,67.65,20100.0,55.1027,55.1027,54.9645,54.997,20100.0
2014-11-26 10:25:00,67.66,67.7,67.55,67.57,22700.0,55.0051,55.0377,54.9157,54.932,22700.0
2014-11-26 10:30:00,67.55,67.56,67.3,67.3,47500.0,54.9157,54.9238,54.7125,54.7125,47500.0
2014-11-26 10:35:00,67.29,67.31,67.24,67.29,41100.0,54.7043,54.7206,54.6637,54.7043,41100.0
2014-11-26 10:40:00,67.3,67.3,67.18,67.28,23000.0,54.7125,54.7125,54.6149,54.6962,23000.0
2014-11-26 10:45:00,67.25,67.29,67.18,67.19,16000.0,54.6718,54.7043,54.6149,54.623,16000.0
2014-11-26 10:50:00,67.2,67.21,67.09,67.1,16200.0,54.6312,54.6393,54.5417,54.5499,16200.0
2014-11-26 10:55:00,67.12,67.19,67.05,67.17,17900.0,54.5661,54.623,54.5092,54.6068,17900.0
2014-11-26 11:00:00,67.18,67.21,67.02,67.1,50600.0,54.6149,54.6393,54.4848,54.5499,50600.0
2014-11-26 11:05:00,67.1,67.1,67.03,67.05,16900.0,54.5499,54.5499,54.493,54.5092,16900.0
2014-11-26 11:10:00,67.05,67.07,67.01,67.05,15900.0,54.5092,54.5255,54.4767,54.5092,15900.0
2014-11-26 11:15:00,67.05,67.13,67.04,67.09,14100.0,54.5092,54.5743,54.5011,54.5417,14100.0
2014-11-26 11:20:00,67.09,67.18,67.06,67.17,12200.0,54.5417,54.6149,54.5174,54.6068,12200.0
2014-11-26 11:25:00,67.17,67.28,67.15,67.28,12000.0,54.6068,54.6962,54.5905,54.6962,12000.0
2014-11-26 11:30:00,67.27,67.27,67.1,67.11,13900.0,54.6881,54.6881,54.5499,54.558,13900.0
2014-11-26 11:35:00,67.1,67.14,67.06,67.14,31200.0,54.5499,54.5824,54.5174,54.5824,31200.0
2014-11-26 11:40:00,67.14,67.14,67.07,67.09,56300.0,54.5824,54.5824,54.5255,54.5417,56300.0
2014-11-26 11:45:00,67.1,67.14,67.08,67.14,17900.0,54.5499,54.5824,54.5336,54.5824,17900.0
2014-11-26 11:50:00,67.14,67.17,67.11,67.12,12900.0,54.5824,54.6068,54.558,54.5661,12900.0
2014-11-26 11:55:00,67.12,67.16,67.11,67.15,9500.0,54.5661,54.5987,54.558,54.5905,9500.0
2014-11-26 12:00:00,67.15,67.15,67.11,67.15,12600.0,54.5905,54.5905,54.558,54.5905,12600.0
2014-11-26 12:05:00,67.15,67.15,67.06,67.06,12400.0,54.5905,54.5905,54.5174,54.5174,12400.0
2014-11-26 12:10:00,67.07,67.07,67.01,67.03,17800.0,54.5255,54.5255,54.4767,54.493,17800.0
2014-11-26 12:15:00,67.02,67.07,67.02,67.05,10700.0,54.4848,54.5255,54.4848,54.5092,10700.0
2014-11-26 12:20:00,67.04,67.06,67.02,67.03,10100.0,54.5011,54.5174,54.4848,54.493,10100.0
2014-11-26 12:25:00,67.03,67.04,66.9,66.95,37500.0,54.493,54.5011,54.3873,54.4279,37500.0
2014-11-26 12:30:00,66.95,66.98,66.92,66.97,18000.0,54.4279,54.4523,54.4035,54.4442,18000.0
2014-11-26 12:35:00,66.97,67.0,66.96,66.98,21500.0,54.4442,54.4686,54.4361,54.4523,21500.0
2014-11-26 12:40:00,66.97,67.0,66.94,66.95,14600.0,54.4442,54.4686,54.4198,54.4279,14600.0
2014-11-26 12:45:00,66.97,66.97,66.91,66.91,10800.0,54.4442,54.4442,54.3954,54.3954,10800.0
2014-11-26 12:50:00,66.91,66.91,66.82,66.82,21800.0,54.3954,54.3954,54.3222,54.3222,21800.0
2014-11-26 12:55:00,66.84,66.84,66.74,66.75,19500.0,54.3385,54.3385,54.2572,54.2653,19500.0
2014-11-26 13:00:00,66.75,66.78,66.74,66.77,28700.0,54.2653,54.2897,54.2572,54.2816,28700.0
2014-11-26 13:05:00,66.77,66.81,66.74,66.81,28400.0,54.2816,54.3141,54.2572,54.3141,28400.0
2014-11-26 13:10:00,66.8,66.94,66.79,66.94,18400.0,54.306,54.4198,54.2979,54.4198,18400.0
2014-11-26 13:15:00,66.94,67.08,66.94,67.05,15200.0,54.4198,54.5336,54.4198,54.5092,15200.0
2014-11-26 13:20:00,67.05,67.13,67.04,67.11,16700.0,54.5092,54.5743,54.5011,54.558,16700.0
2014-11-26 13:25:00,67.12,67.12,66.99,67.01,17900.0,54.5661,54.5661,54.4604,54.4767,17900.0
2014-11-26 13:30:00,67.01,67.02,66.93,66.94,12700.0,54.4767,54.4848,54.4117,54.4198,12700.0
2014-11-26 13:35:00,66.93,66.98,66.93,66.95,11700.0,54.4117,54.4523,54.4117,54.4279,11700.0
2014-11-26 13:40:00,66.96,67.0,66.96,67.0,10400.0,54.4361,54.4686,54.4361,54.4686,10400.0
2014-11-26 13:45:00,67.0,67.04,66.97,67.02,12400.0,54.4686,54.5011,54.4442,54.4848,12400.0
2014-11-26 13:50:00,67.02,67.05,66.99,67.05,15500.0,54.4848,54.5092,54.4604,54.5092,15500.0
2014-11-26 13:55:00,67.06,67.08,67.04,67.08,15200.0,54.5174,54.5336,54.5011,54.5336,15200.0
2014-11-26 14:00:00,67.07,67.12,67.06,67.11,17300.0,54.5255,54.5661,54.5174,54.558,17300.0
2014-11-26 14:05:00,67.12,67.12,67.04,67.05,19700.0,54.5661,54.5661,54.5011,54.5092,19700.0
2014-11-26 14:10:00,67.04,67.05,67.01,67.01,11800.0,54.5011,54.5092,54.4767,54.4767,11800.0
2014-11-26 14:15:00,67.01,67.09,67.0,67.09,23300.0,54.4767,54.5417,54.4686,54.5417,23300.0
2014-11-26 14:20:00,67.09,67.11,67.06,67.07,14200.0,54.5417,54.558,54.5174,54.5255,14200.0
2014-11-26 14:25:00,67.07,67.1,67.07,67.08,13800.0,54.5255,54.5499,54.5255,54.5336,13800.0
2014-11-26 14:30:00,67.08,67.12,67.06,67.07,22100.0,54.5336,54.5661,54.5174,54.5255,22100.0
2014-11-26 14:35:00,67.08,67.09,67.05,67.08,12100.0,54.5336,54.5417,54.5092,54.5336,12100.0
2014-11-26 14:40:00,67.07,67.08,67.0,67.06,19800.0,54.5255,54.5336,54.4686,54.5174,19800.0
2014-11-26 14:45:00,67.07,67.07,67.04,67.06,16200.0,54.5255,54.5255,54.5011,54.5174,16200.0
2014-11-26 14:50:00,67.06,67.07,67.02,67.06,24500.0,54.5174,54.5255,54.4848,54.5174,24500.0
2014-11-26 14:55:00,67.07,67.07,67.04,67.06,12900.0,54.5255,54.5255,54.5011,54.5174,12900.0
2014-11-26 15:00:00,67.07,67.11,67.06,67.09,26200.0,54.5255,54.558,54.5174,54.5417,26200.0
2014-11-26 15:05:00,67.09,67.1,67.04,67.09,17700.0,54.5417,54.5499,54.5011,54.5417,17700.0
2014-11-26 15:10:00,67.09,67.1,67.06,67.09,30100.0,54.5417,54.5499,54.5174,54.5417,30100.0
2014-11-26 15:15:00,67.09,67.13,67.08,67.13,20100.0,54.5417,54.5743,54.5336,54.5743,20100.0
2014-11-26 15:20:00,67.13,67.14,67.1,67.11,18300.0,54.5743,54.5824,54.5499,54.558,18300.0
2014-11-26 15:25:00,67.12,67.2,67.11,67.18,25900.0,54.5661,54.6312,54.558,54.6149,25900.0
2014-11-26 15:30:00,67.18,67.19,67.1,67.14,20300.0,54.6149,54.623,54.5499,54.5824,20300.0
2014-11-26 15:35:00,67.14,67.17,67.12,67.15,24700.0,54.5824,54.6068,54.5661,54.5905,24700.0
2014-11-26 15:40:00,67.15,67.18,67.13,67.17,33900.0,54.5905,54.6149,54.5743,54.6068,33900.0
2014-11-26 15:45:00,67.17,67.18,67.13,67.16,80200.0,54.6068,54.6149,54.5743,54.5987,80200.0
2014-11-26 15:50:00,67.15,67.29,67.15,67.27,97000.0,54.5905,54.7043,54.5905,54.6881,97000.0
2014-11-26 15:55:00,67.27,67.39,67.27,67.34,125100.0,54.6881,54.7856,54.6881,54.745,125100.0
2014-11-28 09:30:00,67.68,67.94,67.5,67.89,54500.0,55.0214,55.2328,54.8751,55.1921,54500.0
2014-11-28 09:35:00,67.88,68.08,67.74,68.02,23800.0,55.184,55.3466,55.0702,55.2978,23800.0
2014-11-28 09:40:00,68.0,68.21,67.84,68.18,26100.0,55.2815,55.4523,55.1515,55.4279,26100.0
2014-11-28 09:45:00,68.17,68.36,68.15,68.26,27600.0,55.4197,55.5742,55.4035,55.4929,27600.0
2014-11-28 09:50:00,68.3,68.68,68.29,68.66,38700.0,55.5254,55.8344,55.5173,55.8181,38700.0
2014-11-28 09:55:00,68.69,68.88,68.64,68.88,23500.0,55.8425,55.997,55.8018,55.997,23500.0
2014-11-28 10:00:00,68.92,68.92,68.73,68.73,48500.0,56.0295,56.0295,55.875,55.875,48500.0
2014-11-28 10:05:00,68.74,68.89,68.72,68.88,62700.0,55.8831,56.0051,55.8669,55.997,62700.0
2014-11-28 10:10:00,68.86,69.07,68.82,69.05,57300.0,55.9807,56.1514,55.9482,56.1352,57300.0
2014-11-28 10:15:00,69.05,69.34,69.04,69.31,38900.0,56.1352,56.3709,56.127,56.3465,38900.0
2014-11-28 10:20:00,69.33,69.44,69.23,69.4,49400.0,56.3628,56.4522,56.2815,56.4197,49400.0
2014-11-28 10:25:00,69.4,69.58,69.36,69.58,45600.0,56.4197,56.566,56.3872,56.566,45600.0
2014-11-28 10:30:00,69.58,69.59,69.41,69.57,40500.0,56.566,56.5742,56.4278,56.5579,40500.0
2014-11-28 10:35:00,69.57,69.59,69.46,69.52,53500.0,56.5579,56.5742,56.4685,56.5172,53500.0
2014-11-28 10:40:00,69.51,69.55,69.42,69.45,33600.0,56.5091,56.5416,56.436,56.4603,33600.0
2014-11-28 10:45:00,69.44,69.49,69.35,69.47,25800.0,56.4522,56.4929,56.379,56.4766,25800.0
2014-11-28 10:50:00,69.47,69.51,69.4,69.48,35500.0,56.4766,56.5091,56.4197,56.4847,35500.0
2014-11-28 10:55:00,69.48,69.59,69.41,69.42,69400.0,56.4847,56.5742,56.4278,56.436,69400.0
2014-11-28 11:00:00,69.42,69.44,69.25,69.29,37200.0,56.436,56.4522,56.2977,56.3303,37200.0
2014-11-28 11:05:00,69.28,69.33,69.25,69.32,24500.0,56.3221,56.3628,56.2977,56.3547,24500.0
2014-11-28 11:10:00,69.32,69.35,69.31,69.33,18100.0,56.3547,56.379,56.3465,56.3628,18100.0
2014-11-28 11:15:00,69.34,69.39,69.31,69.38,10900.0,56.3709,56.4116,56.3465,56.4034,10900.0
2014-11-28 11:20:00,69.39,69.44,69.35,69.38,13600.0,56.4116,56.4522,56.379,56.4034,13600.0
2014-11-28 11:25:00,69.37,69.44,69.33,69.42,7500.0,56.3953,56.4522,56.3628,56.436,7500.0
2014-11-28 11:30:00,69.43,69.58,69.43,69.58,18600.0,56.4441,56.566,56.4441,56.566,18600.0
2014-11-28 11:35:00,69.57,69.61,69.57,69.58,36000.0,56.5579,56.5904,56.5579,56.566,36000.0
2014-11-28 11:40:00,69.58,69.61,69.55,69.59,17300.0,56.566,56.5904,56.5416,56.5742,17300.0
2014-11-28 11:45:00,69.59,69.62,69.55,69.58,21800.0,56.5742,56.5985,56.5416,56.566,21800.0
2014-11-28 11:50:00,69.58,69.59,69.41,69.41,23300.0,56.566,56.5742,56.4278,56.4278,23300.0
2014-11-28 11:55:00,69.4,69.4,69.28,69.28,16000.0,56.4197,56.4197,56.3221,56.3221,16000.0
2014-11-28 12:00:00,69.28,69.39,69.27,69.39,22000.0,56.3221,56.4116,56.314,56.4116,22000.0
2014-11-28 12:05:00,69.4,69.4,69.16,69.16,27100.0,56.4197,56.4197,56.2246,56.2246,27100.0
2014-11-28 12:10:00,69.15,69.3,69.14,69.24,22300.0,56.2165,56.3384,56.2083,56.2896,22300.0
2014-11-28 12:15:00,69.24,69.27,69.17,69.27,16700.0,56.2896,56.314,56.2327,56.314,16700.0
2014-11-28 12:20:00,69.27,69.37,69.23,69.23,17300.0,56.314,56.3953,56.2815,56.2815,17300.0
2014-11-28 12:25:00,69.22,69.28,69.19,69.21,30600.0,56.2734,56.3221,56.249,56.2652,30600.0
2014-11-28 12:30:00,69.21,69.27,69.2,69.22,19500.0,56.2652,56.314,56.2571,56.2734,19500.0
2014-11-28 12:35:00,69.2,69.22,69.18,69.21,24900.0,56.2571,56.2734,56.2408,56.2652,24900.0
2014-11-28 12:40:00,69.22,69.25,69.11,69.15,21900.0,56.2734,56.2977,56.1839,56.2165,21900.0
2014-11-28 12:45:00,69.14,69.15,68.98,69.0,46600.0,56.2083,56.2165,56.0782,56.0945,46600.0
2014-11-28 12:50:00,69.0,69.33,69.0,69.24,82500.0,56.0945,56.3628,56.0945,56.2896,82500.0
2014-11-28 12:55:00,69.23,69.44,69.23,69.43,124500.0,56.2815,56.4522,56.2815,56.4441,124500.0
2014-12-01 09:30:00,69.07,69.4,68.76,69.16,55200.0,56.1514,56.4197,55.8994,56.2246,55200.0
2014-12-01 09:35:00,69.13,69.13,68.76,68.92,18300.0,56.2002,56.2002,55.8994,56.0295,18300.0
2014-12-01 09:40:00,68.86,69.18,68.83,69.09,28500.0,55.9807,56.2408,55.9563,56.1677,28500.0
2014-12-01 09:45:00,69.07,69.28,68.96,69.13,47000.0,56.1514,56.3221,56.062,56.2002,47000.0
2014-12-01 09:50:00,69.09,69.11,68.89,68.92,44800.0,56.1677,56.1839,56.0051,56.0295,44800.0
2014-12-01 09:55:00,68.89,69.03,68.79,69.01,15100.0,56.0051,56.1189,55.9238,56.1026,15100.0
2014-12-01 10:00:00,69.08,69.36,69.04,69.32,19700.0,56.1595,56.3872,56.127,56.3547,19700.0
2014-12-01 10:05:00,69.3,69.37,69.21,69.31,10100.0,56.3384,56.3953,56.2652,56.3465,10100.0
2014-12-01 10:10:00,69.33,69.6,69.24,69.6,29100.0,56.3628,56.5823,56.2896,56.5823,29100.0
2014-12-01 10:15:00,69.6,69.77,69.51,69.58,32400.0,56.5823,56.7205,56.5091,56.566,32400.0
2014-12-01 10:20:00,69.62,69.69,69.5,69.5,16400.0,56.5985,56.6555,56.501,56.501,16400.0
2014-12-01 10:25:00,69.53,69.54,69.23,69.27,39600.0,56.5254,56.5335,56.2815,56.314,39600.0
2014-12-01 10:30:00,69.25,69.44,69.23,69.29,26800.0,56.2977,56.4522,56.2815,56.3303,26800.0
2014-12-01 10:35:00,69.29,69.35,69.15,69.15,18100.0,56.3303,56.379,56.2165,56.2165,18100.0
2014-12-01 10:40:00,69.15,69.18,68.93,68.99,20400.0,56.2165,56.2408,56.0376,56.0864,20400.0
2014-12-01 10:45:00,68.96,68.99,68.75,68.77,21800.0,56.062,56.0864,55.8913,55.9075,21800.0
2014-12-01 10:50:00,68.76,68.79,68.45,68.56,49600.0,55.8994,55.9238,55.6474,55.7368,49600.0
2014-12-01 10:55:00,68.57,68.57,68.3,68.35,21200.0,55.7449,55.7449,55.5254,55.5661,21200.0
2014-12-01 11:00:00,68.36,68.38,68.21,68.31,34200.0,55.5742,55.5905,55.4523,55.5336,34200.0
2014-12-01 11:05:00,68.32,68.33,68.21,68.3,16700.0,55.5417,55.5498,55.4523,55.5254,16700.0
2014-12-01 11:10:00,68.28,68.38,68.26,68.35,31000.0,55.5092,55.5905,55.4929,55.5661,31000.0
2014-12-01 11:15:00,68.35,68.5,68.34,68.47,18000.0,55.5661,55.688,55.558,55.6636,18000.0
2014-12-01 11:20:00,68.49,68.57,68.45,68.52,16700.0,55.6799,55.7449,55.6474,55.7043,16700.0
2014-12-01 11:25:00,68.52,68.6,68.48,68.59,21400.0,55.7043,55.7693,55.6718,55.7612,21400.0
2014-12-01 11:30:00,68.6,68.64,68.5,68.58,16300.0,55.7693,55.8018,55.688,55.7531,16300.0
2014-12-01 11:35:00,68.58,68.59,68.48,68.5,23900.0,55.7531,55.7612,55.6718,55.688,23900.0
2014-12-01 11:40:00,68.49,68.62,68.48,68.57,9400.0,55.6799,55.7856,55.6718,55.7449,9400.0
2014-12-01 11:45:00,68.61,68.61,68.55,68.56,10600.0,55.7775,55.7775,55.7287,55.7368,10600.0
2014-12-01 11:50:00,68.55,68.69,68.52,68.69,19400.0,55.7287,55.8425,55.7043,55.8425,19400.0
2014-12-01 11:55:00,68.7,68.7,68.52,68.53,11400.0,55.8506,55.8506,55.7043,55.7124,11400.0
2014-12-01 12:00:00,68.52,68.56,68.5,68.55,8400.0,55.7043,55.7368,55.688,55.7287,8400.0
2014-12-01 12:05:00,68.55,68.57,68.45,68.52,45900.0,55.7287,55.7449,55.6474,55.7043,45900.0
2014-12-01 12:10:00,68.53,68.69,68.49,68.69,19600.0,55.7124,55.8425,55.6799,55.8425,19600.0
2014-12-01 12:15:00,68.69,68.81,68.67,68.81,10200.0,55.8425,55.94,55.8262,55.94,10200.0
2014-12-01 12:20:00,68.81,68.92,68.8,68.87,10600.0,55.94,56.0295,55.9319,55.9888,10600.0
2014-12-01 12:25:00,68.86,68.87,68.72,68.76,9000.0,55.9807,55.9888,55.8669,55.8994,9000.0
2014-12-01 12:30:00,68.76,68.78,68.71,68.71,5100.0,55.8994,55.9157,55.8587,55.8587,5100.0
2014-12-01 12:35:00,68.71,68.71,68.63,68.67,11500.0,55.8587,55.8587,55.7937,55.8262,11500.0
2014-12-01 12:40:00,68.67,68.71,68.65,68.71,7400.0,55.8262,55.8587,55.81,55.8587,7400.0
2014-12-01 12:45:00,68.68,68.71,68.66,68.7,14400.0,55.8344,55.8587,55.8181,55.8506,14400.0
2014-12-01 12:50:00,68.7,68.74,68.67,68.74,13100.0,55.8506,55.8831,55.8262,55.8831,13100.0
2014-12-01 12:55:00,68.73,68.84,68.71,68.8,12500.0,55.875,55.9644,55.8587,55.9319,12500.0
2014-12-01 13:00:00,68.79,68.86,68.78,68.81,7300.0,55.9238,55.9807,55.9157,55.94,7300.0
2014-12-01 13:05:00,68.81,68.86,68.78,68.84,11700.0,55.94,55.9807,55.9157,55.9644,11700.0
2014-12-01 13:10:00,68.85,68.87,68.78,68.78,22100.0,55.9726,55.9888,55.9157,55.9157,22100.0
2014-12-01 13:15:00,68.77,68.9,68.77,68.85,8600.0,55.9075,56.0132,55.9075,55.9726,8600.0
2014-12-01 13:20:00,68.86,68.96,68.85,68.94,15300.0,55.9807,56.062,55.9726,56.0457,15300.0
2014-12-01 13:25:00,68.96,69.0,68.88,68.99,13300.0,56.062,56.0945,55.997,56.0864,13300.0
2014-12-01 13:30:00,69.0,69.03,68.95,68.98,9100.0,56.0945,56.1189,56.0539,56.0782,9100.0
2014-12-01 13:35:00,68.98,69.07,68.98,69.05,21400.0,56.0782,56.1514,56.0782,56.1352,21400.0
2014-12-01 13:40:00,69.05,69.09,69.04,69.06,10600.0,56.1352,56.1677,56.127,56.1433,10600.0
2014-12-01 13:45:00,69.06,69.13,69.03,69.13,29800.0,56.1433,56.2002,56.1189,56.2002,29800.0
2014-12-01 13:50:00,69.14,69.15,69.1,69.1,14800.0,56.2083,56.2165,56.1758,56.1758,14800.0
2014-12-01 13:55:00,69.1,69.13,69.07,69.11,16700.0,56.1758,56.2002,56.1514,56.1839,16700.0
2014-12-01 14:00:00,69.11,69.22,69.11,69.18,16900.0,56.1839,56.2734,56.1839,56.2408,16900.0
2014-12-01 14:05:00,69.18,69.18,69.11,69.15,10000.0,56.2408,56.2408,56.1839,56.2165,10000.0
2014-12-01 14:10:00,69.15,69.15,69.03,69.04,14000.0,56.2165,56.2165,56.1189,56.127,14000.0
2014-12-01 14:15:00,69.03,69.03,68.82,68.91,15600.0,56.1189,56.1189,55.9482,56.0213,15600.0
2014-12-01 14:20:00,68.92,68.99,68.91,68.91,17600.0,56.0295,56.0864,56.0213,56.0213,17600.0
2014-12-01 14:25:00,68.91,68.98,68.86,68.86,29600.0,56.0213,56.0782,55.9807,55.9807,29600.0
2014-12-01 14:30:00,68.86,68.99,68.83,68.98,10600.0,55.9807,56.0864,55.9563,56.0782,10600.0
2014-12-01 14:35:00,68.98,69.03,68.88,69.03,12100.0,56.0782,56.1189,55.997,56.1189,12100.0
2014-12-01 14:40:00,69.03,69.06,69.0,69.01,11300.0,56.1189,56.1433,56.0945,56.1026,11300.0
2014-12-01 14:45:00,69.0,69.05,68.99,69.02,8500.0,56.0945,56.1352,56.0864,56.1108,8500.0
2014-12-01 14:50:00,69.03,69.09,69.02,69.09,11500.0,56.1189,56.1677,56.1108,56.1677,11500.0
2014-12-01 14:55:00,69.09,69.09,68.96,68.98,23200.0,56.1677,56.1677,56.062,56.0782,23200.0
2014-12-01 15:00:00,68.98,69.12,68.98,69.11,22600.0,56.0782,56.1921,56.0782,56.1839,22600.0
2014-12-01 15:05:00,69.11,69.14,69.07,69.08,14800.0,56.1839,56.2083,56.1514,56.1595,14800.0
2014-12-01 15:10:00,69.08,69.14,69.08,69.11,20900.0,56.1595,56.2083,56.1595,56.1839,20900.0
2014-12-01 15:15:00,69.12,69.21,69.11,69.17,18800.0,56.1921,56.2652,56.1839,56.2327,18800.0
2014-12-01 15:20:00,69.18,69.21,69.17,69.19,13700.0,56.2408,56.2652,56.2327,56.249,13700.0
2014-12-01 15:25:00,69.19,69.19,69.12,69.13,14000.0,56.249,56.249,56.1921,56.2002,14000.0
2014-12-01 15:30:00,69.13,69.16,69.08,69.1,31800.0,56.2002,56.2246,56.1595,56.1758,31800.0
2014-12-01 15:35:00,69.09,69.1,68.9,68.91,39400.0,56.1677,56.1758,56.0132,56.0213,39400.0
2014-12-01 15:40:00,68.91,68.97,68.91,68.94,30300.0,56.0213,56.0701,56.0213,56.0457,30300.0
2014-12-01 15:45:00,68.94,68.94,68.88,68.89,62600.0,56.0457,56.0457,55.997,56.0051,62600.0
2014-12-01 15:50:00,68.88,68.88,68.81,68.86,53500.0,55.997,55.997,55.94,55.9807,53500.0
2014-12-01 15:55:00,68.86,68.94,68.83,68.87,75700.0,55.9807,56.0457,55.9563,55.9888,75700.0
2014-12-02 09:30:00,68.94,68.95,68.51,68.77,34900.0,56.0457,56.0539,55.6962,55.9075,34900.0
2014-12-02 09:35:00,68.76,69.02,68.71,68.95,14700.0,55.8994,56.1108,55.8587,56.0539,14700.0
2014-12-02 09:40:00,68.92,69.1,68.86,68.99,18200.0,56.0295,56.1758,55.9807,56.0864,18200.0
2014-12-02 09:45:00,69.02,69.02,68.68,68.87,15100.0,56.1108,56.1108,55.8344,55.9888,15100.0
2014-12-02 09:50:00,68.85,68.85,68.58,68.67,50200.0,55.9726,55.9726,55.7531,55.8262,50200.0
2014-12-02 09:55:00,68.67,68.69,68.51,68.52,13100.0,55.8262,55.8425,55.6962,55.7043,13100.0
2014-12-02 10:00:00,68.58,68.75,68.51,68.71,10700.0,55.7531,55.8913,55.6962,55.8587,10700.0
2014-12-02 10:05:00,68.68,68.83,68.62,68.83,8500.0,55.8344,55.9563,55.7856,55.9563,8500.0
2014-12-02 10:10:00,68.83,68.83,68.46,68.57,32700.0,55.9563,55.9563,55.6555,55.7449,32700.0
2014-12-02 10:15:00,68.57,68.59,68.53,68.54,15600.0,55.7449,55.7612,55.7124,55.7205,15600.0
2014-12-02 10:20:00,68.53,68.55,68.37,68.37,15400.0,55.7124,55.7287,55.5823,55.5823,15400.0
2014-12-02 10:25:00,68.38,68.46,68.36,68.37,11500.0,55.5905,55.6555,55.5742,55.5823,11500.0
2014-12-02 10:30:00,68.35,68.45,68.35,68.43,8900.0,55.5661,55.6474,55.5661,55.6311,8900.0
2014-12-02 10:35:00,68.44,68.49,68.35,68.39,18400.0,55.6392,55.6799,55.5661,55.5986,18400.0
2014-12-02 10:40:00,68.39,68.39,68.33,68.38,14800.0,55.5986,55.5986,55.5498,55.5905,14800.0
2014-12-02 10:45:00,68.38,68.38,68.33,68.34,22300.0,55.5905,55.5905,55.5498,55.558,22300.0
2014-12-02 10:50:00,68.34,68.34,68.21,68.21,20000.0,55.558,55.558,55.4523,55.4523,20000.0
2014-12-02 10:55:00,68.22,68.27,68.18,68.26,35900.0,55.4604,55.501,55.4279,55.4929,35900.0
2014-12-02 11:00:00,68.28,68.45,68.27,68.4,17200.0,55.5092,55.6474,55.501,55.6067,17200.0
2014-12-02 11:05:00,68.42,68.45,68.36,68.37,13200.0,55.623,55.6474,55.5742,55.5823,13200.0
2014-12-02 11:10:00,68.36,68.42,68.34,68.36,15900.0,55.5742,55.623,55.558,55.5742,15900.0
2014-12-02 11:15:00,68.38,68.4,68.34,68.38,16300.0,55.5905,55.6067,55.558,55.5905,16300.0
2014-12-02 11:20:00,68.38,68.38,68.25,68.26,16600.0,55.5905,55.5905,55.4848,55.4929,16600.0
2014-12-02 11:25:00,68.27,68.33,68.25,68.31,12500.0,55.501,55.5498,55.4848,55.5336,12500.0
2014-12-02 11:30:00,68.31,68.35,68.28,68.29,11800.0,55.5336,55.5661,55.5092,55.5173,11800.0
2014-12-02 11:35:00,68.28,68.35,68.27,68.31,32800.0,55.5092,55.5661,55.501,55.5336,32800.0
2014-12-02 11:40:00,68.31,68.38,68.29,68.33,15600.0,55.5336,55.5905,55.5173,55.5498,15600.0
2014-12-02 11:45:00,68.35,68.35,68.23,68.26,24100.0,55.5661,55.5661,55.4685,55.4929,24100.0
2014-12-02 11:50:00,68.27,68.3,68.21,68.28,10200.0,55.501,55.5254,55.4523,55.5092,10200.0
2014-12-02 11:55:00,68.28,68.32,68.24,68.31,8500.0,55.5092,55.5417,55.4767,55.5336,8500.0
2014-12-02 12:00:00,68.3,68.32,68.28,68.3,28500.0,55.5254,55.5417,55.5092,55.5254,28500.0
2014-12-02 12:05:00,68.3,68.34,68.29,68.33,14900.0,55.5254,55.558,55.5173,55.5498,14900.0
2014-12-02 12:10:00,68.3,68.33,68.29,68.31,11100.0,55.5254,55.5498,55.5173,55.5336,11100.0
2014-12-02 12:15:00,68.3,68.32,68.26,68.28,8300.0,55.5254,55.5417,55.4929,55.5092,8300.0
2014-12-02 12:20:00,68.27,68.29,68.24,68.28,9500.0,55.501,55.5173,55.4767,55.5092,9500.0
2014-12-02 12:25:00,68.26,68.28,68.25,68.27,22900.0,55.4929,55.5092,55.4848,55.501,22900.0
2014-12-02 12:30:00,68.27,68.33,68.25,68.27,15400.0,55.501,55.5498,55.4848,55.501,15400.0
2014-12-02 12:35:00,68.27,68.31,68.26,68.28,7700.0,55.501,55.5336,55.4929,55.5092,7700.0
2014-12-02 12:40:00,68.28,68.32,68.26,68.26,4800.0,55.5092,55.5417,55.4929,55.4929,4800.0
2014-12-02 12:45:00,68.25,68.33,68.25,68.3,14900.0,55.4848,55.5498,55.4848,55.5254,14900.0
2014-12-02 12:50:00,68.29,68.32,68.28,68.28,8400.0,55.5173,55.5417,55.5092,55.5092,8400.0
2014-12-02 12:55:00,68.29,68.32,68.29,68.3,7600.0,55.5173,55.5417,55.5173,55.5254,7600.0
2014-12-02 13:00:00,68.31,68.4,68.29,68.38,64400.0,55.5336,55.6067,55.5173,55.5905,64400.0
2014-12-02 13:05:00,68.38,68.45,68.36,68.4,8700.0,55.5905,55.6474,55.5742,55.6067,8700.0
2014-12-02 13:10:00,68.38,68.45,68.37,68.37,7400.0,55.5905,55.6474,55.5823,55.5823,7400.0
2014-12-02 13:15:00,68.37,68.43,68.36,68.42,7500.0,55.5823,55.6311,55.5742,55.623,7500.0
2014-12-02 13:20:00,68.4,68.43,68.37,68.39,4900.0,55.6067,55.6311,55.5823,55.5986,4900.0
2014-12-02 13:25:00,68.4,68.54,68.4,68.51,10900.0,55.6067,55.7205,55.6067,55.6962,10900.0
2014-12-02 13:30:00,68.5,68.51,68.47,68.47,7700.0,55.688,55.6962,55.6636,55.6636,7700.0
2014-12-02 13:35:00,68.47,68.48,68.38,68.46,15900.0,55.6636,55.6718,55.5905,55.6555,15900.0
2014-12-02 13:40:00,68.46,68.49,68.45,68.49,4800.0,55.6555,55.6799,55.6474,55.6799,4800.0
2014-12-02 13:45:00,68.47,68.58,68.47,68.55,11800.0,55.6636,55.7531,55.6636,55.7287,11800.0
2014-12-02 13:50:00,68.55,68.55,68.49,68.52,82900.0,55.7287,55.7287,55.6799,55.7043,82900.0
2014-12-02 13:55:00,68.53,68.66,68.52,68.63,83000.0,55.7124,55.8181,55.7043,55.7937,83000.0
2014-12-02 14:00:00,68.62,68.63,68.59,68.62,15900.0,55.7856,55.7937,55.7612,55.7856,15900.0
2014-12-02 14:05:00,68.63,68.65,68.53,68.57,11000.0,55.7937,55.81,55.7124,55.7449,11000.0
2014-12-02 14:10:00,68.57,68.62,68.56,68.57,9500.0,55.7449,55.7856,55.7368,55.7449,9500.0
2014-12-02 14:15:00,68.55,68.57,68.47,68.56,9900.0,55.7287,55.7449,55.6636,55.7368,9900.0
2014-12-02 14:20:00,68.56,68.65,68.56,68.63,9900.0,55.7368,55.81,55.7368,55.7937,9900.0
2014-12-02 14:25:00,68.61,68.61,68.55,68.56,11500.0,55.7775,55.7775,55.7287,55.7368,11500.0
2014-12-02 14:30:00,68.55,68.63,68.53,68.63,14200.0,55.7287,55.7937,55.7124,55.7937,14200.0
2014-12-02 14:35:00,68.62,68.65,68.58,68.59,11700.0,55.7856,55.81,55.7531,55.7612,11700.0
2014-12-02 14:40:00,68.6,68.63,68.57,68.62,14900.0,55.7693,55.7937,55.7449,55.7856,14900.0
2014-12-02 14:45:00,68.62,68.7,68.6,68.69,19100.0,55.7856,55.8506,55.7693,55.8425,19100.0
2014-12-02 14:50:00,68.7,68.71,68.66,68.69,14400.0,55.8506,55.8587,55.8181,55.8425,14400.0
2014-12-02 14:55:00,68.68,68.69,68.65,68.68,12700.0,55.8344,55.8425,55.81,55.8344,12700.0
2014-12-02 15:00:00,68.68,68.75,68.68,68.7,15100.0,55.8344,55.8913,55.8344,55.8506,15100.0
2014-12-02 15:05:00,68.7,68.73,68.69,68.72,15700.0,55.8506,55.875,55.8425,55.8669,15700.0
2014-12-02 15:10:00,68.72,68.72,68.69,68.7,14100.0,55.8669,55.8669,55.8425,55.8506,14100.0
2014-12-02 15:15:00,68.7,68.73,68.67,68.72,11700.0,55.8506,55.875,55.8262,55.8669,11700.0
2014-12-02 15:20:00,68.71,68.71,68.62,68.66,12800.0,55.8587,55.8587,55.7856,55.8181,12800.0
2014-12-02 15:25:00,68.67,68.69,68.63,68.64,17600.0,55.8262,55.8425,55.7937,55.8018,17600.0
2014-12-02 15:30:00,68.64,68.74,68.63,68.68,29800.0,55.8018,55.8831,55.7937,55.8344,29800.0
2014-12-02 15:35:00,68.68,68.7,68.61,68.62,20100.0,55.8344,55.8506,55.7775,55.7856,20100.0
2014-12-02 15:40:00,68.62,68.7,68.61,68.7,38000.0,55.7856,55.8506,55.7775,55.8506,38000.0
2014-12-02 15:45:00,68.7,68.81,68.69,68.8,82700.0,55.8506,55.94,55.8425,55.9319,82700.0
2014-12-02 15:50:00,68.8,68.85,68.79,68.84,84800.0,55.9319,55.9726,55.9238,55.9644,84800.0
2014-12-02 15:55:00,68.85,68.85,68.82,68.84,83700.0,55.9726,55.9726,55.9482,55.9644,83700.0
2014-12-03 09:30:00,68.97,69.57,68.71,69.39,32200.0,56.0701,56.5579,55.8587,56.4116,32200.0
2014-12-03 09:35:00,69.42,69.61,69.34,69.36,14700.0,56.436,56.5904,56.3709,56.3872,14700.0
2014-12-03 09:40:00,69.36,69.44,68.98,68.98,29700.0,56.3872,56.4522,56.0782,56.0782,29700.0
2014-12-03 09:45:00,69.06,69.24,69.0,69.04,8600.0,56.1433,56.2896,56.0945,56.127,8600.0
2014-12-03 09:50:00,69.09,69.46,69.03,69.46,16100.0,56.1677,56.4685,56.1189,56.4685,16100.0
2014-12-03 09:55:00,69.44,69.5,69.3,69.47,16500.0,56.4522,56.501,56.3384,56.4766,16500.0
2014-12-03 10:00:00,69.5,69.54,69.41,69.41,23800.0,56.501,56.5335,56.4278,56.4278,23800.0
2014-12-03 10:05:00,69.46,69.52,69.42,69.48,10000.0,56.4685,56.5172,56.436,56.4847,10000.0
2014-12-03 10:10:00,69.51,69.63,69.51,69.58,7800.0,56.5091,56.6067,56.5091,56.566,7800.0
2014-12-03 10:15:00,69.6,69.64,69.56,69.64,11300.0,56.5823,56.6148,56.5498,56.6148,11300.0
2014-12-03 10:20:00,69.65,69.78,69.56,69.78,25900.0,56.6229,56.7286,56.5498,56.7286,25900.0
2014-12-03 10:25:00,69.79,69.84,69.71,69.75,12800.0,56.7367,56.7774,56.6717,56.7042,12800.0
2014-12-03 10:30:00,69.77,69.88,69.74,69.84,8200.0,56.7205,56.8099,56.6961,56.7774,8200.0
2014-12-03 10:35:00,69.85,69.93,69.85,69.91,10500.0,56.7855,56.8506,56.7855,56.8343,10500.0
2014-12-03 10:40:00,69.91,69.93,69.88,69.91,7900.0,56.8343,56.8506,56.8099,56.8343,7900.0
2014-12-03 10:45:00,69.92,69.95,69.9,69.92,12100.0,56.8424,56.8668,56.8262,56.8424,12100.0
2014-12-03 10:50:00,69.9,69.92,69.85,69.88,22000.0,56.8262,56.8424,56.7855,56.8099,22000.0
2014-12-03 10:55:00,69.9,69.99,69.88,69.91,8600.0,56.8262,56.8993,56.8099,56.8343,8600.0
2014-12-03 11:00:00,69.95,70.0,69.94,69.97,10500.0,56.8668,56.9075,56.8587,56.8831,10500.0
2014-12-03 11:05:00,69.99,70.0,69.96,69.96,9800.0,56.8993,56.9075,56.875,56.875,9800.0
2014-12-03 11:10:00,69.96,69.96,69.92,69.94,6900.0,56.875,56.875,56.8424,56.8587,6900.0
2014-12-03 11:15:00,69.93,69.95,69.91,69.92,10600.0,56.8506,56.8668,56.8343,56.8424,10600.0
2014-12-03 11:20:00,69.93,70.05,69.93,70.03,17600.0,56.8506,56.9481,56.8506,56.9319,17600.0
2014-12-03 11:25:00,70.02,70.08,69.99,70.08,6200.0,56.9237,56.9725,56.8993,56.9725,6200.0
2014-12-03 11:30:00,70.1,70.17,70.06,70.15,11900.0,56.9888,57.0457,56.9562,57.0294,11900.0
2014-12-03 11:35:00,70.15,70.15,70.04,70.07,8500.0,57.0294,57.0294,56.94,56.9644,8500.0
2014-12-03 11:40:00,70.04,70.14,69.98,70.14,19100.0,56.94,57.0213,56.8912,57.0213,19100.0
2014-12-03 11:45:00,70.13,70.13,70.06,70.08,8700.0,57.0132,57.0132,56.9562,56.9725,8700.0
2014-12-03 11:50:00,70.08,70.08,70.03,70.06,8000.0,56.9725,56.9725,56.9319,56.9562,8000.0
2014-12-03 11:55:00,70.05,70.18,70.04,70.15,10400.0,56.9481,57.0538,56.94,57.0294,10400.0
2014-12-03 12:00:00,70.15,70.23,70.14,70.22,9500.0,57.0294,57.0945,57.0213,57.0863,9500.0
2014-12-03 12:05:00,70.23,70.28,70.17,70.17,57900.0,57.0945,57.1351,57.0457,57.0457,57900.0
2014-12-03 12:10:00,70.17,70.2,70.1,70.19,35000.0,57.0457,57.0701,56.9888,57.0619,35000.0
2014-12-03 12:15:00,70.19,70.2,70.08,70.16,14200.0,57.0619,57.0701,56.9725,57.0375,14200.0
2014-12-03 12:20:00,70.17,70.2,70.17,70.19,8300.0,57.0457,57.0701,57.0457,57.0619,8300.0
2014-12-03 12:25:00,70.19,70.2,70.16,70.17,13800.0,57.0619,57.0701,57.0375,57.0457,13800.0
2014-12-03 12:30:00,70.17,70.19,70.16,70.16,6600.0,57.0457,57.0619,57.0375,57.0375,6600.0
2014-12-03 12:35:00,70.17,70.19,70.15,70.19,9200.0,57.0457,57.0619,57.0294,57.0619,9200.0
2014-12-03 12:40:00,70.2,70.21,70.18,70.2,26500.0,57.0701,57.0782,57.0538,57.0701,26500.0
2014-12-03 12:45:00,70.22,70.22,70.19,70.22,25000.0,57.0863,57.0863,57.0619,57.0863,25000.0
2014-12-03 12:50:00,70.22,70.22,70.19,70.22,16200.0,57.0863,57.0863,57.0619,57.0863,16200.0
2014-12-03 12:55:00,70.22,70.27,70.22,70.27,9700.0,57.0863,57.127,57.0863,57.127,9700.0
2014-12-03 13:00:00,70.28,70.33,70.27,70.32,11600.0,57.1351,57.1757,57.127,57.1676,11600.0
2014-12-03 13:05:00,70.32,70.36,70.32,70.35,8200.0,57.1676,57.2001,57.1676,57.192,8200.0
2014-12-03 13:10:00,70.35,70.43,70.35,70.39,21000.0,57.192,57.257,57.192,57.2245,21000.0
2014-12-03 13:15:00,70.39,70.43,70.39,70.42,11500.0,57.2245,57.257,57.2245,57.2489,11500.0
2014-12-03 13:20:00,70.43,70.55,70.43,70.53,18900.0,57.257,57.3546,57.257,57.3383,18900.0
2014-12-03 13:25:00,70.53,70.59,70.52,70.57,9300.0,57.3383,57.3871,57.3302,57.3709,9300.0
2014-12-03 13:30:00,70.57,70.6,70.54,70.57,9000.0,57.3709,57.3952,57.3465,57.3709,9000.0
2014-12-03 13:35:00,70.57,70.6,70.55,70.6,6900.0,57.3709,57.3952,57.3546,57.3952,6900.0
2014-12-03 13:40:00,70.61,70.69,70.56,70.64,33500.0,57.4034,57.4684,57.3627,57.4278,33500.0
2014-12-03 13:45:00,70.62,70.66,70.6,70.65,18000.0,57.4115,57.444,57.3952,57.4359,18000.0
2014-12-03 13:50:00,70.63,70.74,70.63,70.69,23300.0,57.4196,57.5091,57.4196,57.4684,23300.0
2014-12-03 13:55:00,70.68,70.83,70.68,70.83,15900.0,57.4603,57.5822,57.4603,57.5822,15900.0
2014-12-03 14:00:00,70.83,70.89,70.82,70.89,9800.0,57.5822,57.631,57.5741,57.631,9800.0
2014-12-03 14:05:00,70.88,70.95,70.88,70.91,24800.0,57.6229,57.6798,57.6229,57.6473,24800.0
2014-12-03 14:10:00,70.91,71.0,70.89,70.97,22100.0,57.6473,57.7204,57.631,57.696,22100.0
2014-12-03 14:15:00,70.95,71.08,70.94,71.06,25300.0,57.6798,57.7855,57.6717,57.7692,25300.0
2014-12-03 14:20:00,71.05,71.11,71.05,71.07,19700.0,57.7611,57.8099,57.7611,57.7773,19700.0
2014-12-03 14:25:00,71.1,71.19,71.1,71.19,11500.0,57.8017,57.8749,57.8017,57.8749,11500.0
2014-12-03 14:30:00,71.19,71.21,70.96,70.97,52800.0,57.8749,57.8912,57.6879,57.696,52800.0
2014-12-03 14:35:00,70.99,71.02,70.89,71.02,20400.0,57.7123,57.7367,57.631,57.7367,20400.0
2014-12-03 14:40:00,71.03,71.05,70.93,70.98,17300.0,57.7448,57.7611,57.6635,57.7042,17300.0
2014-12-03 14:45:00,70.98,71.01,70.97,71.0,15600.0,57.7042,57.7286,57.696,57.7204,15600.0
2014-12-03 14:50:00,71.01,71.07,70.97,70.99,13800.0,57.7286,57.7773,57.696,57.7123,13800.0
2014-12-03 14:55:00,71.02,71.02,70.97,70.99,45100.0,57.7367,57.7367,57.696,57.7123,45100.0
2014-12-03 15:00:00,70.99,71.01,70.96,70.96,12100.0,57.7123,57.7286,57.6879,57.6879,12100.0
2014-12-03 15:05:00,70.96,71.01,70.92,71.01,34800.0,57.6879,57.7286,57.6554,57.7286,34800.0
2014-12-03 15:10:00,71.0,71.06,70.98,71.03,33000.0,57.7204,57.7692,57.7042,57.7448,33000.0
2014-12-03 15:15:00,71.03,71.03,70.97,70.99,39800.0,57.7448,57.7448,57.696,57.7123,39800.0
2014-12-03 15:20:00,70.99,71.01,70.97,71.0,40300.0,57.7123,57.7286,57.696,57.7204,40300.0
2014-12-03 15:25:00,71.01,71.02,70.99,71.0,20300.0,57.7286,57.7367,57.7123,57.7204,20300.0
2014-12-03 15:30:00,71.01,71.05,70.99,71.01,46600.0,57.7286,57.7611,57.7123,57.7286,46600.0
2014-12-03 15:35:00,71.01,71.01,70.96,70.98,91700.0,57.7286,57.7286,57.6879,57.7042,91700.0
2014-12-03 15:40:00,70.99,71.03,70.97,71.03,71200.0,57.7123,57.7448,57.696,57.7448,71200.0
2014-12-03 15:45:00,71.03,71.04,70.96,70.96,50300.0,57.7448,57.753,57.6879,57.6879,50300.0
2014-12-03 15:50:00,70.96,71.0,70.95,70.98,61800.0,57.6879,57.7204,57.6798,57.7042,61800.0
2014-12-03 15:55:00,70.98,71.05,70.97,71.01,242000.0,57.7042,57.7611,57.696,57.7286,242000.0
2014-12-04 09:30:00,71.14,71.17,70.95,71.01,27900.0,57.8342,57.8586,57.6798,57.7286,27900.0
2014-12-04 09:35:00,71.13,71.19,71.03,71.15,17400.0,57.8261,57.8749,57.7448,57.8424,17400.0
2014-12-04 09:40:00,71.18,71.43,71.17,71.42,18200.0,57.8668,58.07,57.8586,58.0619,18200.0
2014-12-04 09:45:00,71.42,71.61,71.42,71.51,12600.0,58.0619,58.2163,58.0619,58.135,12600.0
2014-12-04 09:50:00,71.52,71.54,71.36,71.42,30600.0,58.1432,58.1594,58.0131,58.0619,30600.0
2014-12-04 09:55:00,71.46,71.65,71.45,71.61,11800.0,58.0944,58.2489,58.0863,58.2163,11800.0
2014-12-04 10:00:00,71.65,71.69,71.57,71.63,12800.0,58.2489,58.2814,58.1838,58.2326,12800.0
2014-12-04 10:05:00,71.65,71.71,71.52,71.52,12800.0,58.2489,58.2976,58.1432,58.1432,12800.0
2014-12-04 10:10:00,71.53,71.57,71.45,71.53,14500.0,58.1513,58.1838,58.0863,58.1513,14500.0
2014-12-04 10:15:00,71.53,71.53,71.36,71.37,18000.0,58.1513,58.1513,58.0131,58.0212,18000.0
2014-12-04 10:20:00,71.38,71.45,71.32,71.38,11800.0,58.0294,58.0863,57.9806,58.0294,11800.0
2014-12-04 10:25:00,71.4,71.46,71.35,71.35,8600.0,58.0456,58.0944,58.005,58.005,8600.0
2014-12-04 10:30:00,71.35,71.36,71.15,71.25,10300.0,58.005,58.0131,57.8424,57.9237,10300.0
2014-12-04 10:35:00,71.24,71.24,71.11,71.15,9700.0,57.9155,57.9155,57.8099,57.8424,9700.0
2014-12-04 10:40:00,71.12,71.12,70.93,70.93,8700.0,57.818,57.818,57.6635,57.6635,8700.0
2014-12-04 10:45:00,70.92,70.94,70.77,70.85,30900.0,57.6554,57.6717,57.5335,57.5985,30900.0
2014-12-04 10:50:00,70.83,70.94,70.79,70.81,23200.0,57.5822,57.6717,57.5497,57.566,23200.0
2014-12-04 10:55:00,70.79,70.88,70.79,70.81,15500.0,57.5497,57.6229,57.5497,57.566,15500.0
2014-12-04 11:00:00,70.8,70.81,70.7,70.7,15000.0,57.5578,57.566,57.4765,57.4765,15000.0
2014-12-04 11:05:00,70.7,70.76,70.62,70.62,30300.0,57.4765,57.5253,57.4115,57.4115,30300.0
2014-12-04 11:10:00,70.63,70.66,70.5,70.51,25900.0,57.4196,57.444,57.314,57.3221,25900.0
2014-12-04 11:15:00,70.53,70.54,70.33,70.34,25000.0,57.3383,57.3465,57.1757,57.1839,25000.0
2014-12-04 11:20:00,70.35,70.35,70.17,70.19,36400.0,57.192,57.192,57.0457,57.0619,36400.0
2014-12-04 11:25:00,70.18,70.19,70.07,70.12,71300.0,57.0538,57.0619,56.9644,57.005,71300.0
2014-12-04 11:30:00,70.12,70.17,69.97,70.1,50600.0,57.005,57.0457,56.8831,56.9888,50600.0
2014-12-04 11:35:00,70.12,70.15,70.04,70.08,14100.0,57.005,57.0294,56.94,56.9725,14100.0
2014-12-04 11:40:00,70.08,70.11,70.03,70.1,13800.0,56.9725,56.9969,56.9319,56.9888,13800.0
2014-12-04 11:45:00,70.11,70.27,70.11,70.21,30500.0,56.9969,57.127,56.9969,57.0782,30500.0
2014-12-04 11:50:00,70.21,70.35,70.2,70.34,23800.0,57.0782,57.192,57.0701,57.1839,23800.0
2014-12-04 11:55:00,70.35,70.41,70.25,70.28,13900.0,57.192,57.2408,57.1107,57.1351,13900.0
2014-12-04 12:00:00,70.27,70.29,70.17,70.17,26600.0,57.127,57.1432,57.0457,57.0457,26600.0
2014-12-04 12:05:00,70.17,70.28,70.09,70.28,17300.0,57.0457,57.1351,56.9806,57.1351,17300.0
2014-12-04 12:10:00,70.28,70.45,70.26,70.41,21100.0,57.1351,57.2733,57.1188,57.2408,21100.0
2014-12-04 12:15:00,70.4,70.59,70.37,70.59,20500.0,57.2327,57.3871,57.2083,57.3871,20500.0
2014-12-04 12:20:00,70.57,70.57,70.46,70.53,14700.0,57.3709,57.3709,57.2814,57.3383,14700.0
2014-12-04 12:25:00,70.53,70.56,70.47,70.54,17200.0,57.3383,57.3627,57.2896,57.3465,17200.0
2014-12-04 12:30:00,70.52,70.66,70.42,70.56,16600.0,57.3302,57.444,57.2489,57.3627,16600.0
2014-12-04 12:35:00,70.58,70.61,70.55,70.58,3800.0,57.379,57.4034,57.3546,57.379,3800.0
2014-12-04 12:40:00,70.61,70.61,70.45,70.45,27100.0,57.4034,57.4034,57.2733,57.2733,27100.0
2014-12-04 12:45:00,70.47,70.51,70.42,70.46,6600.0,57.2896,57.3221,57.2489,57.2814,6600.0
2014-12-04 12:50:00,70.47,70.5,70.4,70.5,5900.0,57.2896,57.314,57.2327,57.314,5900.0
2014-12-04 12:55:00,70.49,70.49,70.45,70.47,6100.0,57.3058,57.3058,57.2733,57.2896,6100.0
2014-12-04 13:00:00,70.45,70.46,70.41,70.45,12000.0,57.2733,57.2814,57.2408,57.2733,12000.0
2014-12-04 13:05:00,70.47,70.47,70.39,70.45,8700.0,57.2896,57.2896,57.2245,57.2733,8700.0
2014-12-04 13:10:00,70.43,70.43,70.31,70.35,17400.0,57.257,57.257,57.1595,57.192,17400.0
2014-12-04 13:15:00,70.36,70.51,70.34,70.5,19000.0,57.2001,57.3221,57.1839,57.314,19000.0
2014-12-04 13:20:00,70.48,70.52,70.44,70.5,11200.0,57.2977,57.3302,57.2652,57.314,11200.0
2014-12-04 13:25:00,70.5,70.51,70.47,70.48,12800.0,57.314,57.3221,57.2896,57.2977,12800.0
2014-12-04 13:30:00,70.47,70.51,70.42,70.5,14200.0,57.2896,57.3221,57.2489,57.314,14200.0
2014-12-04 13:35:00,70.49,70.49,70.44,70.46,4200.0,57.3058,57.3058,57.2652,57.2814,4200.0
2014-12-04 13:40:00,70.47,70.5,70.46,70.48,8100.0,57.2896,57.314,57.2814,57.2977,8100.0
2014-12-04 13:45:00,70.49,70.5,70.47,70.48,6300.0,57.3058,57.314,57.2896,57.2977,6300.0
2014-12-04 13:50:00,70.5,70.51,70.47,70.49,18600.0,57.314,57.3221,57.2896,57.3058,18600.0
2014-12-04 13:55:00,70.5,70.5,70.47,70.5,3700.0,57.314,57.314,57.2896,57.314,3700.0
2014-12-04 14:00:00,70.49,70.5,70.46,70.5,7400.0,57.3058,57.314,57.2814,57.314,7400.0
2014-12-04 14:05:00,70.49,70.53,70.46,70.52,14300.0,57.3058,57.3383,57.2814,57.3302,14300.0
2014-12-04 14:10:00,70.52,70.58,70.49,70.51,21400.0,57.3302,57.379,57.3058,57.3221,21400.0
2014-12-04 14:15:00,70.5,70.51,70.49,70.51,16700.0,57.314,57.3221,57.3058,57.3221,16700.0
2014-12-04 14:20:00,70.52,70.58,70.52,70.55,95400.0,57.3302,57.379,57.3302,57.3546,95400.0
2014-12-04 14:25:00,70.56,70.62,70.56,70.59,10700.0,57.3627,57.4115,57.3627,57.3871,10700.0
2014-12-04 14:30:00,70.59,70.6,70.48,70.52,8100.0,57.3871,57.3952,57.2977,57.3302,8100.0
2014-12-04 14:35:00,70.52,70.52,70.42,70.49,7500.0,57.3302,57.3302,57.2489,57.3058,7500.0
2014-12-04 14:40:00,70.48,70.53,70.47,70.52,7700.0,57.2977,57.3383,57.2896,57.3302,7700.0
2014-12-04 14:45:00,70.5,70.51,70.45,70.48,5400.0,57.314,57.3221,57.2733,57.2977,5400.0
2014-12-04 14:50:00,70.48,70.48,70.44,70.47,4100.0,57.2977,57.2977,57.2652,57.2896,4100.0
2014-12-04 14:55:00,70.49,70.51,70.47,70.47,4800.0,57.3058,57.3221,57.2896,57.2896,4800.0
2014-12-04 15:00:00,70.48,70.5,70.45,70.49,7400.0,57.2977,57.314,57.2733,57.3058,7400.0
2014-12-04 15:05:00,70.49,70.51,70.48,70.5,8300.0,57.3058,57.3221,57.2977,57.314,8300.0
2014-12-04 15:10:00,70.5,70.5,70.43,70.47,8200.0,57.314,57.314,57.257,57.2896,8200.0
2014-12-04 15:15:00,70.48,70.49,70.42,70.43,7900.0,57.2977,57.3058,57.2489,57.257,7900.0
2014-12-04 15:20:00,70.42,70.44,70.28,70.29,6700.0,57.2489,57.2652,57.1351,57.1432,6700.0
2014-12-04 15:25:00,70.29,70.29,70.19,70.2,24300.0,57.1432,57.1432,57.0619,57.0701,24300.0
2014-12-04 15:30:00,70.2,70.27,70.19,70.27,15200.0,57.0701,57.127,57.0619,57.127,15200.0
2014-12-04 15:35:00,70.27,70.29,70.25,70.25,11200.0,57.127,57.1432,57.1107,57.1107,11200.0
2014-12-04 15:40:00,70.24,70.26,70.21,70.25,14800.0,57.1026,57.1188,57.0782,57.1107,14800.0
2014-12-04 15:45:00,70.26,70.3,70.22,70.24,22500.0,57.1188,57.1514,57.0863,57.1026,22500.0
2014-12-04 15:50:00,70.25,70.33,70.25,70.33,19500.0,57.1107,57.1757,57.1107,57.1757,19500.0
2014-12-04 15:55:00,70.33,70.35,70.24,70.34,123400.0,57.1757,57.192,57.1026,57.1839,123400.0
2014-12-05 09:30:00,70.35,70.92,70.33,70.88,23400.0,57.192,57.6554,57.1757,57.6229,23400.0
2014-12-05 09:35:00,70.93,71.06,70.62,71.06,30700.0,57.6635,57.7692,57.4115,57.7692,30700.0
2014-12-05 09:40:00,71.06,71.09,70.49,70.6,42100.0,57.7692,57.7936,57.3058,57.3952,42100.0
2014-12-05 09:45:00,70.6,70.89,70.54,70.89,28300.0,57.3952,57.631,57.3465,57.631,28300.0
2014-12-05 09:50:00,70.83,71.02,70.83,70.87,13500.0,57.5822,57.7367,57.5822,57.6147,13500.0
2014-12-05 09:55:00,70.84,70.86,70.62,70.62,6700.0,57.5904,57.6066,57.4115,57.4115,6700.0
2014-12-05 10:00:00,70.69,70.69,70.47,70.64,15800.0,57.4684,57.4684,57.2896,57.4278,15800.0
2014-12-05 10:05:00,70.64,70.77,70.64,70.7,13900.0,57.4278,57.5335,57.4278,57.4765,13900.0
2014-12-05 10:10:00,70.71,70.88,70.71,70.87,33400.0,57.4847,57.6229,57.4847,57.6147,33400.0
2014-12-05 10:15:00,70.84,70.85,70.79,70.84,9500.0,57.5904,57.5985,57.5497,57.5904,9500.0
2014-12-05 10:20:00,70.84,70.84,70.63,70.65,18500.0,57.5904,57.5904,57.4196,57.4359,18500.0
2014-12-05 10:25:00,70.64,70.65,70.42,70.48,18000.0,57.4278,57.4359,57.2489,57.2977,18000.0
2014-12-05 10:30:00,70.48,70.5,70.42,70.48,21800.0,57.2977,57.314,57.2489,57.2977,21800.0
2014-12-05 10:35:00,70.48,70.53,70.47,70.53,9600.0,57.2977,57.3383,57.2896,57.3383,9600.0
2014-12-05 10:40:00,70.57,70.66,70.55,70.6,16600.0,57.3709,57.444,57.3546,57.3952,16600.0
2014-12-05 10:45:00,70.6,70.7,70.56,70.65,18800.0,57.3952,57.4765,57.3627,57.4359,18800.0
2014-12-05 10:50:00,70.67,70.71,70.64,70.66,4100.0,57.4522,57.4847,57.4278,57.444,4100.0
2014-12-05 10:55:00,70.65,70.66,70.61,70.64,14400.0,57.4359,57.444,57.4034,57.4278,14400.0
2014-12-05 11:00:00,70.63,70.69,70.6,70.62,19800.0,57.4196,57.4684,57.3952,57.4115,19800.0
2014-12-05 11:05:00,70.65,70.66,70.63,70.65,5400.0,57.4359,57.444,57.4196,57.4359,5400.0
2014-12-05 11:10:00,70.64,70.7,70.6,70.69,7900.0,57.4278,57.4765,57.3952,57.4684,7900.0
2014-12-05 11:15:00,70.69,70.73,70.67,70.73,18200.0,57.4684,57.5009,57.4522,57.5009,18200.0
2014-12-05 11:20:00,70.73,70.73,70.68,70.7,2600.0,57.5009,57.5009,57.4603,57.4765,2600.0
2014-12-05 11:25:00,70.7,70.72,70.68,70.68,8700.0,57.4765,57.4928,57.4603,57.4603,8700.0
2014-12-05 11:30:00,70.7,70.7,70.6,70.6,13700.0,57.4765,57.4765,57.3952,57.3952,13700.0
2014-12-05 11:35:00,70.61,70.63,70.59,70.63,5000.0,57.4034,57.4196,57.3871,57.4196,5000.0
2014-12-05 11:40:00,70.63,70.64,70.61,70.61,4900.0,57.4196,57.4278,57.4034,57.4034,4900.0
2014-12-05 11:45:00,70.64,70.64,70.56,70.59,8400.0,57.4278,57.4278,57.3627,57.3871,8400.0
2014-12-05 11:50:00,70.59,70.61,70.55,70.58,18700.0,57.3871,57.4034,57.3546,57.379,18700.0
2014-12-05 11:55:00,70.59,70.6,70.55,70.57,7600.0,57.3871,57.3952,57.3546,57.3709,7600.0
2014-12-05 12:00:00,70.58,70.58,70.47,70.47,28600.0,57.379,57.379,57.2896,57.2896,28600.0
2014-12-05 12:05:00,70.48,70.49,70.45,70.45,4200.0,57.2977,57.3058,57.2733,57.2733,4200.0
2014-12-05 12:10:00,70.45,70.47,70.42,70.44,6600.0,57.2733,57.2896,57.2489,57.2652,6600.0
2014-12-05 12:15:00,70.44,70.46,70.38,70.46,16200.0,57.2652,57.2814,57.2164,57.2814,16200.0
2014-12-05 12:20:00,70.47,70.48,70.39,70.39,2300.0,57.2896,57.2977,57.2245,57.2245,2300.0
2014-12-05 12:25:00,70.42,70.42,70.37,70.37,3600.0,57.2489,57.2489,57.2083,57.2083,3600.0
2014-12-05 12:30:00,70.38,70.43,70.38,70.41,12400.0,57.2164,57.257,57.2164,57.2408,12400.0
2014-12-05 12:35:00,70.4,70.48,70.4,70.48,8300.0,57.2327,57.2977,57.2327,57.2977,8300.0
2014-12-05 12:40:00,70.48,70.57,70.48,70.56,5800.0,57.2977,57.3709,57.2977,57.3627,5800.0
2014-12-05 12:45:00,70.58,70.6,70.57,70.58,6200.0,57.379,57.3952,57.3709,57.379,6200.0
2014-12-05 12:50:00,70.57,70.58,70.56,70.57,2000.0,57.3709,57.379,57.3627,57.3709,2000.0
2014-12-05 12:55:00,70.57,70.57,70.53,70.56,5500.0,57.3709,57.3709,57.3383,57.3627,5500.0
2014-12-05 13:00:00,70.56,70.58,70.48,70.58,8500.0,57.3627,57.379,57.2977,57.379,8500.0
2014-12-05 13:05:00,70.59,70.6,70.54,70.54,3400.0,57.3871,57.3952,57.3465,57.3465,3400.0
2014-12-05 13:10:00,70.53,70.56,70.5,70.52,7100.0,57.3383,57.3627,57.314,57.3302,7100.0
2014-12-05 13:15:00,70.5,70.56,70.49,70.56,4100.0,57.314,57.3627,57.3058,57.3627,4100.0
2014-12-05 13:20:00,70.56,70.6,70.56,70.58,3100.0,57.3627,57.3952,57.3627,57.379,3100.0
2014-12-05 13:25:00,70.58,70.61,70.57,70.61,8400.0,57.379,57.4034,57.3709,57.4034,8400.0
2014-12-05 13:30:00,70.6,70.62,70.54,70.54,5300.0,57.3952,57.4115,57.3465,57.3465,5300.0
2014-12-05 13:35:00,70.54,70.59,70.54,70.59,3900.0,57.3465,57.3871,57.3465,57.3871,3900.0
2014-12-05 13:40:00,70.59,70.64,70.57,70.64,4300.0,57.3871,57.4278,57.3709,57.4278,4300.0
2014-12-05 13:45:00,70.64,70.64,70.58,70.61,5000.0,57.4278,57.4278,57.379,57.4034,5000.0
2014-12-05 13:50:00,70.6,70.67,70.54,70.67,18800.0,57.3952,57.4522,57.3465,57.4522,18800.0
2014-12-05 13:55:00,70.69,70.71,70.67,70.69,4800.0,57.4684,57.4847,57.4522,57.4684,4800.0
2014-12-05 14:00:00,70.69,70.7,70.66,70.67,8800.0,57.4684,57.4765,57.444,57.4522,8800.0
2014-12-05 14:05:00,70.67,70.73,70.67,70.72,6900.0,57.4522,57.5009,57.4522,57.4928,6900.0
2014-12-05 14:10:00,70.7,70.73,70.68,70.71,4500.0,57.4765,57.5009,57.4603,57.4847,4500.0
2014-12-05 14:15:00,70.72,70.74,70.68,70.68,5800.0,57.4928,57.5091,57.4603,57.4603,5800.0
2014-12-05 14:20:00,70.67,70.69,70.62,70.65,5500.0,57.4522,57.4684,57.4115,57.4359,5500.0
2014-12-05 14:25:00,70.65,70.66,70.62,70.65,6300.0,57.4359,57.444,57.4115,57.4359,6300.0
2014-12-05 14:30:00,70.65,70.67,70.64,70.66,7000.0,57.4359,57.4522,57.4278,57.444,7000.0
2014-12-05 14:35:00,70.64,70.66,70.6,70.6,7400.0,57.4278,57.444,57.3952,57.3952,7400.0
2014-12-05 14:40:00,70.61,70.67,70.6,70.61,7800.0,57.4034,57.4522,57.3952,57.4034,7800.0
2014-12-05 14:45:00,70.61,70.61,70.58,70.61,9500.0,57.4034,57.4034,57.379,57.4034,9500.0
2014-12-05 14:50:00,70.61,70.61,70.6,70.6,3000.0,57.4034,57.4034,57.3952,57.3952,3000.0
2014-12-05 14:55:00,70.6,70.6,70.49,70.49,17300.0,57.3952,57.3952,57.3058,57.3058,17300.0
2014-12-05 15:00:00,70.51,70.52,70.47,70.52,20900.0,57.3221,57.3302,57.2896,57.3302,20900.0
2014-12-05 15:05:00,70.52,70.54,70.49,70.54,16900.0,57.3302,57.3465,57.3058,57.3465,16900.0
2014-12-05 15:10:00,70.54,70.57,70.52,70.57,35300.0,57.3465,57.3709,57.3302,57.3709,35300.0
2014-12-05 15:15:00,70.58,70.64,70.55,70.64,29700.0,57.379,57.4278,57.3546,57.4278,29700.0
2014-12-05 15:20:00,70.64,70.75,70.62,70.74,40400.0,57.4278,57.5172,57.4115,57.5091,40400.0
2014-12-05 15:25:00,70.75,70.8,70.72,70.74,63000.0,57.5172,57.5578,57.4928,57.5091,63000.0
2014-12-05 15:30:00,70.75,70.75,70.6,70.61,41300.0,57.5172,57.5172,57.3952,57.4034,41300.0
2014-12-05 15:35:00,70.59,70.63,70.56,70.59,37200.0,57.3871,57.4196,57.3627,57.3871,37200.0
2014-12-05 15:40:00,70.59,70.62,70.48,70.48,28300.0,57.3871,57.4115,57.2977,57.2977,28300.0
2014-12-05 15:45:00,70.49,70.56,70.41,70.46,47200.0,57.3058,57.3627,57.2408,57.2814,47200.0
2014-12-05 15:50:00,70.45,70.59,70.45,70.58,36200.0,57.2733,57.3871,57.2733,57.379,36200.0
2014-12-05 15:55:00,70.58,70.67,70.54,70.65,88700.0,57.379,57.4522,57.3465,57.4359,88700.0
2014-12-08 09:30:00,70.4,70.64,70.15,70.33,35200.0,57.2327,57.4278,57.0294,57.1757,35200.0
2014-12-08 09:35:00,70.33,70.39,70.22,70.24,19800.0,57.1757,57.2245,57.0863,57.1026,19800.0
2014-12-08 09:40:00,70.24,70.76,70.24,70.63,26900.0,57.1026,57.5253,57.1026,57.4196,26900.0
2014-12-08 09:45:00,70.63,70.7,70.58,70.6,20500.0,57.4196,57.4765,57.379,57.3952,20500.0
2014-12-08 09:50:00,70.6,70.6,70.44,70.46,47100.0,57.3952,57.3952,57.2652,57.2814,47100.0
2014-12-08 09:55:00,70.48,70.5,70.23,70.23,11500.0,57.2977,57.314,57.0945,57.0945,11500.0
2014-12-08 10:00:00,70.22,70.41,70.17,70.41,24300.0,57.0863,57.2408,57.0457,57.2408,24300.0
2014-12-08 10:05:00,70.43,70.57,70.43,70.56,9800.0,57.257,57.3709,57.257,57.3627,9800.0
2014-12-08 10:10:00,70.57,70.57,70.48,70.51,10000.0,57.3709,57.3709,57.2977,57.3221,10000.0
2014-12-08 10:15:00,70.51,70.59,70.51,70.57,10100.0,57.3221,57.3871,57.3221,57.3709,10100.0
2014-12-08 10:20:00,70.56,70.57,70.5,70.53,12000.0,57.3627,57.3709,57.314,57.3383,12000.0
2014-12-08 10:25:00,70.53,70.55,70.47,70.51,13200.0,57.3383,57.3546,57.2896,57.3221,13200.0
2014-12-08 10:30:00,70.51,70.52,70.47,70.48,11900.0,57.3221,57.3302,57.2896,57.2977,11900.0
2014-12-08 10:35:00,70.51,70.51,70.44,70.5,10200.0,57.3221,57.3221,57.2652,57.314,10200.0
2014-12-08 10:40:00,70.52,70.55,70.48,70.54,18200.0,57.3302,57.3546,57.2977,57.3465,18200.0
2014-12-08 10:45:00,70.52,70.53,70.48,70.5,12400.0,57.3302,57.3383,57.2977,57.314,12400.0
2014-12-08 10:50:00,70.5,70.53,70.5,70.52,5700.0,57.314,57.3383,57.314,57.3302,5700.0
2014-12-08 10:55:00,70.53,70.56,70.52,70.52,7500.0,57.3383,57.3627,57.3302,57.3302,7500.0
2014-12-08 11:00:00,70.51,70.55,70.5,70.55,5100.0,57.3221,57.3546,57.314,57.3546,5100.0
2014-12-08 11:05:00,70.55,70.56,70.49,70.55,7700.0,57.3546,57.3627,57.3058,57.3546,7700.0
2014-12-08 11:10:00,70.55,70.59,70.53,70.55,8700.0,57.3546,57.3871,57.3383,57.3546,8700.0
2014-12-08 11:15:00,70.56,70.56,70.49,70.49,7700.0,57.3627,57.3627,57.3058,57.3058,7700.0
2014-12-08 11:20:00,70.49,70.54,70.45,70.46,11600.0,57.3058,57.3465,57.2733,57.2814,11600.0
2014-12-08 11:25:00,70.46,70.46,70.3,70.31,9100.0,57.2814,57.2814,57.1514,57.1595,9100.0
2014-12-08 11:30:00,70.3,70.37,70.3,70.31,12200.0,57.1514,57.2083,57.1514,57.1595,12200.0
2014-12-08 11:35:00,70.3,70.31,70.21,70.23,9800.0,57.1514,57.1595,57.0782,57.0945,9800.0
2014-12-08 11:40:00,70.21,70.27,70.2,70.26,11900.0,57.0782,57.127,57.0701,57.1188,11900.0
2014-12-08 11:45:00,70.26,70.3,70.24,70.24,7200.0,57.1188,57.1514,57.1026,57.1026,7200.0
2014-12-08 11:50:00,70.23,70.31,70.18,70.31,16300.0,57.0945,57.1595,57.0538,57.1595,16300.0
2014-12-08 11:55:00,70.29,70.37,70.27,70.36,20400.0,57.1432,57.2083,57.127,57.2001,20400.0
2014-12-08 12:00:00,70.35,70.4,70.31,70.31,13500.0,57.192,57.2327,57.1595,57.1595,13500.0
2014-12-08 12:05:00,70.33,70.35,70.3,70.33,6700.0,57.1757,57.192,57.1514,57.1757,6700.0
2014-12-08 12:10:00,70.26,70.26,70.16,70.17,5800.0,57.1188,57.1188,57.0375,57.0457,5800.0
2014-12-08 12:15:00,70.15,70.21,70.0,70.03,44800.0,57.0294,57.0782,56.9075,56.9319,44800.0
2014-12-08 12:20:00,70.01,70.09,69.96,70.09,59400.0,56.9156,56.9806,56.875,56.9806,59400.0
2014-12-08 12:25:00,70.07,70.07,69.94,69.98,99900.0,56.9644,56.9644,56.8587,56.8912,99900.0
2014-12-08 12:30:00,69.97,70.05,69.94,70.02,11500.0,56.8831,56.9481,56.8587,56.9237,11500.0
2014-12-08 12:35:00,70.03,70.06,69.96,69.96,6200.0,56.9319,56.9562,56.875,56.875,6200.0
2014-12-08 12:40:00,69.97,69.98,69.93,69.98,8700.0,56.8831,56.8912,56.8506,56.8912,8700.0
2014-12-08 12:45:00,69.97,69.97,69.91,69.91,9100.0,56.8831,56.8831,56.8343,56.8343,9100.0
2014-12-08 12:50:00,69.92,69.97,69.92,69.94,6000.0,56.8424,56.8831,56.8424,56.8587,6000.0
2014-12-08 12:55:00,69.93,69.94,69.87,69.88,8100.0,56.8506,56.8587,56.8018,56.8099,8100.0
2014-12-08 13:00:00,69.9,69.97,69.87,69.97,9200.0,56.8262,56.8831,56.8018,56.8831,9200.0
2014-12-08 13:05:00,69.98,70.07,69.96,70.06,16300.0,56.8912,56.9644,56.875,56.9562,16300.0
2014-12-08 13:10:00,70.08,70.08,70.0,70.02,18900.0,56.9725,56.9725,56.9075,56.9237,18900.0
2014-12-08 13:15:00,70.01,70.01,69.91,69.91,4200.0,56.9156,56.9156,56.8343,56.8343,4200.0
2014-12-08 13:20:00,69.9,69.9,69.72,69.74,8200.0,56.8262,56.8262,56.6798,56.6961,8200.0
2014-12-08 13:25:00,69.73,69.82,69.71,69.8,6600.0,56.688,56.7611,56.6717,56.7449,6600.0
2014-12-08 13:30:00,69.79,69.79,69.65,69.65,6500.0,56.7367,56.7367,56.6229,56.6229,6500.0
2014-12-08 13:35:00,69.65,69.69,69.56,69.65,19800.0,56.6229,56.6555,56.5498,56.6229,19800.0
2014-12-08 13:40:00,69.64,69.64,69.6,69.64,13200.0,56.6148,56.6148,56.5823,56.6148,13200.0
2014-12-08 13:45:00,69.64,69.73,69.63,69.72,39000.0,56.6148,56.688,56.6067,56.6798,39000.0
2014-12-08 13:50:00,69.72,69.72,69.66,69.66,41700.0,56.6798,56.6798,56.6311,56.6311,41700.0
2014-12-08 13:55:00,69.66,69.68,69.57,69.57,6700.0,56.6311,56.6473,56.5579,56.5579,6700.0
2014-12-08 14:00:00,69.58,69.58,69.47,69.49,16100.0,56.566,56.566,56.4766,56.4929,16100.0
2014-12-08 14:05:00,69.49,69.5,69.46,69.46,8700.0,56.4929,56.501,56.4685,56.4685,8700.0
2014-12-08 14:10:00,69.45,69.46,69.3,69.3,16100.0,56.4603,56.4685,56.3384,56.3384,16100.0
2014-12-08 14:15:00,69.3,69.34,69.25,69.33,15200.0,56.3384,56.3709,56.2977,56.3628,15200.0
2014-12-08 14:20:00,69.34,69.52,69.34,69.52,14500.0,56.3709,56.5172,56.3709,56.5172,14500.0
2014-12-08 14:25:00,69.51,69.54,69.5,69.54,7900.0,56.5091,56.5335,56.501,56.5335,7900.0
2014-12-08 14:30:00,69.53,69.73,69.49,69.73,15000.0,56.5254,56.688,56.4929,56.688,15000.0
2014-12-08 14:35:00,69.7,69.73,69.69,69.71,10000.0,56.6636,56.688,56.6555,56.6717,10000.0
2014-12-08 14:40:00,69.7,69.74,69.64,69.66,5400.0,56.6636,56.6961,56.6148,56.6311,5400.0
2014-12-08 14:45:00,69.66,69.66,69.61,69.63,11600.0,56.6311,56.6311,56.5904,56.6067,11600.0
2014-12-08 14:50:00,69.63,69.63,69.54,69.56,12100.0,56.6067,56.6067,56.5335,56.5498,12100.0
2014-12-08 14:55:00,69.56,69.59,69.48,69.54,22300.0,56.5498,56.5742,56.4847,56.5335,22300.0
2014-12-08 15:00:00,69.54,69.56,69.49,69.56,7900.0,56.5335,56.5498,56.4929,56.5498,7900.0
2014-12-08 15:05:00,69.54,69.54,69.44,69.44,13400.0,56.5335,56.5335,56.4522,56.4522,13400.0
2014-12-08 15:10:00,69.45,69.47,69.42,69.47,19200.0,56.4603,56.4766,56.436,56.4766,19200.0
2014-12-08 15:15:00,69.47,69.6,69.47,69.52,11700.0,56.4766,56.5823,56.4766,56.5172,11700.0
2014-12-08 15:20:00,69.5,69.68,69.47,69.65,7500.0,56.501,56.6473,56.4766,56.6229,7500.0
2014-12-08 15:25:00,69.67,69.69,69.61,69.61,9500.0,56.6392,56.6555,56.5904,56.5904,9500.0
2014-12-08 15:30:00,69.62,69.65,69.56,69.64,17700.0,56.5985,56.6229,56.5498,56.6148,17700.0
2014-12-08 15:35:00,69.63,69.67,69.57,69.62,19300.0,56.6067,56.6392,56.5579,56.5985,19300.0
2014-12-08 15:40:00,69.62,69.65,69.53,69.54,16900.0,56.5985,56.6229,56.5254,56.5335,16900.0
2014-12-08 15:45:00,69.55,69.55,69.49,69.5,16100.0,56.5416,56.5416,56.4929,56.501,16100.0
2014-12-08 15:50:00,69.49,69.53,69.44,69.5,41600.0,56.4929,56.5254,56.4522,56.501,41600.0
2014-12-08 15:55:00,69.51,69.64,69.5,69.56,54300.0,56.5091,56.6148,56.501,56.5498,54300.0
2014-12-09 09:30:00,69.27,69.44,68.75,68.81,61300.0,56.314,56.4522,55.8913,55.94,61300.0
2014-12-09 09:35:00,68.79,68.95,68.75,68.9,27100.0,55.9238,56.0539,55.8913,56.0132,27100.0
2014-12-09 09:40:00,68.9,69.05,68.81,68.95,24000.0,56.0132,56.1352,55.94,56.0539,24000.0
2014-12-09 09:45:00,68.92,69.03,68.81,68.96,25300.0,56.0295,56.1189,55.94,56.062,25300.0
2014-12-09 09:50:00,68.99,69.1,68.91,69.1,17900.0,56.0864,56.1758,56.0213,56.1758,17900.0
2014-12-09 09:55:00,69.06,69.19,68.97,69.18,17500.0,56.1433,56.249,56.0701,56.2408,17500.0
2014-12-09 10:00:00,69.18,69.18,68.97,69.03,20800.0,56.2408,56.2408,56.0701,56.1189,20800.0
2014-12-09 10:05:00,69.01,69.01,68.83,68.96,9200.0,56.1026,56.1026,55.9563,56.062,9200.0
2014-12-09 10:10:00,68.96,69.09,68.92,69.06,26600.0,56.062,56.1677,56.0295,56.1433,26600.0
2014-12-09 10:15:00,69.05,69.21,69.04,69.14,33100.0,56.1352,56.2652,56.127,56.2083,33100.0
2014-12-09 10:20:00,69.13,69.31,69.12,69.31,6400.0,56.2002,56.3465,56.1921,56.3465,6400.0
2014-12-09 10:25:00,69.27,69.27,69.08,69.15,12500.0,56.314,56.314,56.1595,56.2165,12500.0
2014-12-09 10:30:00,69.15,69.24,69.1,69.22,11200.0,56.2165,56.2896,56.1758,56.2734,11200.0
2014-12-09 10:35:00,69.22,69.35,69.17,69.27,10600.0,56.2734,56.379,56.2327,56.314,10600.0
2014-12-09 10:40:00,69.31,69.45,69.27,69.44,9500.0,56.3465,56.4603,56.314,56.4522,9500.0
2014-12-09 10:45:00,69.43,69.69,69.42,69.61,18600.0,56.4441,56.6555,56.436,56.5904,18600.0
2014-12-09 10:50:00,69.63,69.64,69.42,69.42,17300.0,56.6067,56.6148,56.436,56.436,17300.0
2014-12-09 10:55:00,69.39,69.43,69.3,69.3,12200.0,56.4116,56.4441,56.3384,56.3384,12200.0
2014-12-09 11:00:00,69.3,69.32,69.26,69.28,7200.0,56.3384,56.3547,56.3059,56.3221,7200.0
2014-12-09 11:05:00,69.3,69.41,69.27,69.29,10500.0,56.3384,56.4278,56.314,56.3303,10500.0
2014-12-09 11:10:00,69.28,69.38,69.28,69.37,25900.0,56.3221,56.4034,56.3221,56.3953,25900.0
2014-12-09 11:15:00,69.39,69.46,69.38,69.44,17000.0,56.4116,56.4685,56.4034,56.4522,17000.0
2014-12-09 11:20:00,69.42,69.49,69.42,69.48,16400.0,56.436,56.4929,56.436,56.4847,16400.0
2014-12-09 11:25:00,69.48,69.6,69.48,69.48,11000.0,56.4847,56.5823,56.4847,56.4847,11000.0
2014-12-09 11:30:00,69.48,69.49,69.35,69.36,11900.0,56.4847,56.4929,56.379,56.3872,11900.0
2014-12-09 11:35:00,69.33,69.39,69.31,69.39,7500.0,56.3628,56.4116,56.3465,56.4116,7500.0
2014-12-09 11:40:00,69.39,69.45,69.37,69.44,5300.0,56.4116,56.4603,56.3953,56.4522,5300.0
2014-12-09 11:45:00,69.42,69.42,69.33,69.34,6200.0,56.436,56.436,56.3628,56.3709,6200.0
2014-12-09 11:50:00,69.36,69.41,69.36,69.41,4200.0,56.3872,56.4278,56.3872,56.4278,4200.0
2014-12-09 11:55:00,69.43,69.51,69.41,69.5,7200.0,56.4441,56.5091,56.4278,56.501,7200.0
2014-12-09 12:00:00,69.47,69.47,69.38,69.38,3500.0,56.4766,56.4766,56.4034,56.4034,3500.0
2014-12-09 12:05:00,69.38,69.54,69.38,69.51,7700.0,56.4034,56.5335,56.4034,56.5091,7700.0
2014-12-09 12:10:00,69.48,69.53,69.48,69.52,3900.0,56.4847,56.5254,56.4847,56.5172,3900.0
2014-12-09 12:15:00,69.54,69.54,69.42,69.46,8400.0,56.5335,56.5335,56.436,56.4685,8400.0
2014-12-09 12:20:00,69.47,69.47,69.36,69.36,5300.0,56.4766,56.4766,56.3872,56.3872,5300.0
2014-12-09 12:25:00,69.38,69.48,69.38,69.42,22600.0,56.4034,56.4847,56.4034,56.436,22600.0
2014-12-09 12:30:00,69.43,69.5,69.38,69.49,17800.0,56.4441,56.501,56.4034,56.4929,17800.0
2014-12-09 12:35:00,69.5,69.73,69.5,69.73,7600.0,56.501,56.688,56.501,56.688,7600.0
2014-12-09 12:40:00,69.75,69.76,69.7,69.7,2900.0,56.7042,56.7124,56.6636,56.6636,2900.0
2014-12-09 12:45:00,69.72,69.72,69.63,69.67,18500.0,56.6798,56.6798,56.6067,56.6392,18500.0
2014-12-09 12:50:00,69.7,69.75,69.64,69.67,5800.0,56.6636,56.7042,56.6148,56.6392,5800.0
2014-12-09 12:55:00,69.68,69.73,69.65,69.73,8200.0,56.6473,56.688,56.6229,56.688,8200.0
2014-12-09 13:00:00,69.75,69.8,69.71,69.79,3000.0,56.7042,56.7449,56.6717,56.7367,3000.0
2014-12-09 13:05:00,69.83,69.88,69.81,69.88,4100.0,56.7693,56.8099,56.753,56.8099,4100.0
2014-12-09 13:10:00,69.88,70.01,69.87,69.98,10200.0,56.8099,56.9156,56.8018,56.8912,10200.0
2014-12-09 13:15:00,69.99,70.0,69.87,69.87,6800.0,56.8993,56.9075,56.8018,56.8018,6800.0
2014-12-09 13:20:00,69.88,69.89,69.84,69.84,2900.0,56.8099,56.818,56.7774,56.7774,2900.0
2014-12-09 13:25:00,69.83,70.01,69.83,69.96,7100.0,56.7693,56.9156,56.7693,56.875,7100.0
2014-12-09 13:30:00,69.96,70.13,69.96,70.12,7000.0,56.875,57.0132,56.875,57.005,7000.0
2014-12-09 13:35:00,70.14,70.14,70.02,70.09,10400.0,57.0213,57.0213,56.9237,56.9806,10400.0
2014-12-09 13:40:00,70.09,70.1,70.05,70.06,7200.0,56.9806,56.9888,56.9481,56.9562,7200.0
2014-12-09 13:45:00,70.06,70.08,69.94,69.95,7100.0,56.9562,56.9725,56.8587,56.8668,7100.0
2014-12-09 13:50:00,69.96,69.96,69.87,69.95,7700.0,56.875,56.875,56.8018,56.8668,7700.0
2014-12-09 13:55:00,69.96,69.96,69.91,69.94,7400.0,56.875,56.875,56.8343,56.8587,7400.0
2014-12-09 14:00:00,69.93,69.96,69.92,69.95,4700.0,56.8506,56.875,56.8424,56.8668,4700.0
2014-12-09 14:05:00,69.94,69.99,69.93,69.95,5900.0,56.8587,56.8993,56.8506,56.8668,5900.0
2014-12-09 14:10:00,69.95,69.97,69.84,69.84,7500.0,56.8668,56.8831,56.7774,56.7774,7500.0
2014-12-09 14:15:00,69.85,69.86,69.79,69.83,4600.0,56.7855,56.7937,56.7367,56.7693,4600.0
2014-12-09 14:20:00,69.83,69.93,69.83,69.93,7400.0,56.7693,56.8506,56.7693,56.8506,7400.0
2014-12-09 14:25:00,69.94,69.96,69.88,69.92,9500.0,56.8587,56.875,56.8099,56.8424,9500.0
2014-12-09 14:30:00,69.93,69.93,69.69,69.69,8500.0,56.8506,56.8506,56.6555,56.6555,8500.0
2014-12-09 14:35:00,69.67,69.75,69.67,69.75,9200.0,56.6392,56.7042,56.6392,56.7042,9200.0
2014-12-09 14:40:00,69.75,69.82,69.74,69.82,7300.0,56.7042,56.7611,56.6961,56.7611,7300.0
2014-12-09 14:45:00,69.8,69.88,69.74,69.77,7100.0,56.7449,56.8099,56.6961,56.7205,7100.0
2014-12-09 14:50:00,69.78,69.8,69.7,69.74,9300.0,56.7286,56.7449,56.6636,56.6961,9300.0
2014-12-09 14:55:00,69.74,69.77,69.72,69.75,5500.0,56.6961,56.7205,56.6798,56.7042,5500.0
2014-12-09 15:00:00,69.78,69.92,69.78,69.85,18200.0,56.7286,56.8424,56.7286,56.7855,18200.0
2014-12-09 15:05:00,69.87,69.9,69.77,69.78,16900.0,56.8018,56.8262,56.7205,56.7286,16900.0
2014-12-09 15:10:00,69.8,69.83,69.72,69.81,9600.0,56.7449,56.7693,56.6798,56.753,9600.0
2014-12-09 15:15:00,69.82,69.88,69.82,69.84,12900.0,56.7611,56.8099,56.7611,56.7774,12900.0
2014-12-09 15:20:00,69.84,69.86,69.82,69.85,8400.0,56.7774,56.7937,56.7611,56.7855,8400.0
2014-12-09 15:25:00,69.84,69.89,69.82,69.83,8800.0,56.7774,56.818,56.7611,56.7693,8800.0
2014-12-09 15:30:00,69.83,69.89,69.8,69.87,11600.0,56.7693,56.818,56.7449,56.8018,11600.0
2014-12-09 15:35:00,69.87,69.92,69.85,69.9,13000.0,56.8018,56.8424,56.7855,56.8262,13000.0
2014-12-09 15:40:00,69.9,69.94,69.88,69.9,31900.0,56.8262,56.8587,56.8099,56.8262,31900.0
2014-12-09 15:45:00,69.89,69.94,69.83,69.93,21200.0,56.818,56.8587,56.7693,56.8506,21200.0
2014-12-09 15:50:00,69.92,69.92,69.87,69.88,29100.0,56.8424,56.8424,56.8018,56.8099,29100.0
2014-12-09 15:55:00,69.89,69.93,69.87,69.9,44700.0,56.818,56.8506,56.8018,56.8262,44700.0
2014-12-10 09:30:00,69.82,69.85,69.57,69.67,45300.0,56.7611,56.7855,56.5579,56.6392,45300.0
2014-12-10 09:35:00,69.6,69.98,69.57,69.93,11700.0,56.5823,56.8912,56.5579,56.8506,11700.0
2014-12-10 09:40:00,70.0,70.25,69.83,69.96,17900.0,56.9075,57.1107,56.7693,56.875,17900.0
2014-12-10 09:45:00,70.04,70.18,69.96,70.07,27400.0,56.94,57.0538,56.875,56.9644,27400.0
2014-12-10 09:50:00,70.03,70.16,69.98,70.15,21000.0,56.9319,57.0375,56.8912,57.0294,21000.0
2014-12-10 09:55:00,70.13,70.37,70.1,70.34,17800.0,57.0132,57.2083,56.9888,57.1839,17800.0
2014-12-10 10:00:00,70.3,70.37,70.13,70.13,23900.0,57.1514,57.2083,57.0132,57.0132,23900.0
2014-12-10 10:05:00,70.14,70.16,69.92,69.98,16700.0,57.0213,57.0375,56.8424,56.8912,16700.0
2014-12-10 10:10:00,69.97,70.09,69.91,70.04,8700.0,56.8831,56.9806,56.8343,56.94,8700.0
2014-12-10 10:15:00,70.03,70.08,69.95,70.07,6500.0,56.9319,56.9725,56.8668,56.9644,6500.0
2014-12-10 10:20:00,70.05,70.18,70.05,70.15,8800.0,56.9481,57.0538,56.9481,57.0294,8800.0
2014-12-10 10:25:00,70.13,70.13,69.96,70.01,7400.0,57.0132,57.0132,56.875,56.9156,7400.0
2014-12-10 10:30:00,70.01,70.01,69.81,69.89,11200.0,56.9156,56.9156,56.753,56.818,11200.0
2014-12-10 10:35:00,69.91,69.95,69.8,69.85,15200.0,56.8343,56.8668,56.7449,56.7855,15200.0
2014-12-10 10:40:00,69.85,69.95,69.84,69.95,7300.0,56.7855,56.8668,56.7774,56.8668,7300.0
2014-12-10 10:45:00,69.95,70.07,69.93,70.07,8900.0,56.8668,56.9644,56.8506,56.9644,8900.0
2014-12-10 10:50:00,70.06,70.1,69.99,70.04,8700.0,56.9562,56.9888,56.8993,56.94,8700.0
2014-12-10 10:55:00,70.05,70.15,70.05,70.11,3800.0,56.9481,57.0294,56.9481,56.9969,3800.0
2014-12-10 11:00:00,70.16,70.16,70.06,70.08,5600.0,57.0375,57.0375,56.9562,56.9725,5600.0
2014-12-10 11:05:00,70.08,70.08,69.99,70.02,12500.0,56.9725,56.9725,56.8993,56.9237,12500.0
2014-12-10 11:10:00,70.0,70.02,69.89,69.94,5800.0,56.9075,56.9237,56.818,56.8587,5800.0
2014-12-10 11:15:00,69.93,69.94,69.88,69.94,4000.0,56.8506,56.8587,56.8099,56.8587,4000.0
2014-12-10 11:20:00,69.94,70.07,69.89,70.01,6300.0,56.8587,56.9644,56.818,56.9156,6300.0
2014-12-10 11:25:00,70.0,70.05,69.98,70.02,6900.0,56.9075,56.9481,56.8912,56.9237,6900.0
2014-12-10 11:30:00,69.99,70.01,69.86,69.9,6800.0,56.8993,56.9156,56.7937,56.8262,6800.0
2014-12-10 11:35:00,69.9,69.92,69.83,69.9,3100.0,56.8262,56.8424,56.7693,56.8262,3100.0
2014-12-10 11:40:00,69.9,69.92,69.87,69.89,7300.0,56.8262,56.8424,56.8018,56.818,7300.0
2014-12-10 11:45:00,69.88,69.91,69.85,69.89,8400.0,56.8099,56.8343,56.7855,56.818,8400.0
2014-12-10 11:50:00,69.89,69.95,69.86,69.87,5500.0,56.818,56.8668,56.7937,56.8018,5500.0
2014-12-10 11:55:00,69.88,69.89,69.81,69.81,6700.0,56.8099,56.818,56.753,56.753,6700.0
2014-12-10 12:00:00,69.8,69.85,69.79,69.85,8600.0,56.7449,56.7855,56.7367,56.7855,8600.0
2014-12-10 12:05:00,69.84,69.85,69.75,69.77,6100.0,56.7774,56.7855,56.7042,56.7205,6100.0
2014-12-10 12:10:00,69.78,69.84,69.77,69.79,5300.0,56.7286,56.7774,56.7205,56.7367,5300.0
2014-12-10 12:15:00,69.76,69.76,69.57,69.58,20300.0,56.7124,56.7124,56.5579,56.566,20300.0
2014-12-10 12:20:00,69.57,69.59,69.49,69.52,5400.0,56.5579,56.5742,56.4929,56.5172,5400.0
2014-12-10 12:25:00,69.52,69.52,69.43,69.45,34200.0,56.5172,56.5172,56.4441,56.4603,34200.0
2014-12-10 12:30:00,69.47,69.56,69.44,69.54,21800.0,56.4766,56.5498,56.4522,56.5335,21800.0
2014-12-10 12:35:00,69.55,69.62,69.53,69.53,7700.0,56.5416,56.5985,56.5254,56.5254,7700.0
2014-12-10 12:40:00,69.54,69.56,69.5,69.55,5600.0,56.5335,56.5498,56.501,56.5416,5600.0
2014-12-10 12:45:00,69.55,69.62,69.53,69.56,6900.0,56.5416,56.5985,56.5254,56.5498,6900.0
2014-12-10 12:50:00,69.56,69.61,69.51,69.51,9000.0,56.5498,56.5904,56.5091,56.5091,9000.0
2014-12-10 12:55:00,69.51,69.51,69.47,69.51,7200.0,56.5091,56.5091,56.4766,56.5091,7200.0
2014-12-10 13:00:00,69.51,69.54,69.46,69.46,8000.0,56.5091,56.5335,56.4685,56.4685,8000.0
2014-12-10 13:05:00,69.46,69.54,69.45,69.53,7400.0,56.4685,56.5335,56.4603,56.5254,7400.0
2014-12-10 13:10:00,69.55,69.68,69.55,69.68,4300.0,56.5416,56.6473,56.5416,56.6473,4300.0
2014-12-10 13:15:00,69.68,69.68,69.62,69.68,4000.0,56.6473,56.6473,56.5985,56.6473,4000.0
2014-12-10 13:20:00,69.68,69.68,69.63,69.66,3000.0,56.6473,56.6473,56.6067,56.6311,3000.0
2014-12-10 13:25:00,69.66,69.7,69.65,69.68,4400.0,56.6311,56.6636,56.6229,56.6473,4400.0
2014-12-10 13:30:00,69.69,69.7,69.6,69.6,3900.0,56.6555,56.6636,56.5823,56.5823,3900.0
2014-12-10 13:35:00,69.61,69.61,69.56,69.56,3200.0,56.5904,56.5904,56.5498,56.5498,3200.0
2014-12-10 13:40:00,69.57,69.58,69.51,69.52,4700.0,56.5579,56.566,56.5091,56.5172,4700.0
2014-12-10 13:45:00,69.52,69.52,69.3,69.3,8600.0,56.5172,56.5172,56.3384,56.3384,8600.0
2014-12-10 13:50:00,69.31,69.4,69.27,69.39,16000.0,56.3465,56.4197,56.314,56.4116,16000.0
2014-12-10 13:55:00,69.39,69.48,69.37,69.43,30400.0,56.4116,56.4847,56.3953,56.4441,30400.0
2014-12-10 14:00:00,69.39,69.4,69.28,69.33,30900.0,56.4116,56.4197,56.3221,56.3628,30900.0
2014-12-10 14:05:00,69.34,69.35,69.26,69.26,5100.0,56.3709,56.379,56.3059,56.3059,5100.0
2014-12-10 14:10:00,69.24,69.28,69.17,69.22,10800.0,56.2896,56.3221,56.2327,56.2734,10800.0
2014-12-10 14:15:00,69.23,69.34,69.2,69.33,7000.0,56.2815,56.3709,56.2571,56.3628,7000.0
2014-12-10 14:20:00,69.33,69.33,69.16,69.24,12700.0,56.3628,56.3628,56.2246,56.2896,12700.0
2014-12-10 14:25:00,69.24,69.31,69.24,69.31,15100.0,56.2896,56.3465,56.2896,56.3465,15100.0
2014-12-10 14:30:00,69.3,69.31,69.24,69.31,24400.0,56.3384,56.3465,56.2896,56.3465,24400.0
2014-12-10 14:35:00,69.3,69.32,69.16,69.19,16200.0,56.3384,56.3547,56.2246,56.249,16200.0
2014-12-10 14:40:00,69.19,69.19,69.09,69.15,23100.0,56.249,56.249,56.1677,56.2165,23100.0
2014-12-10 14:45:00,69.14,69.31,69.13,69.25,16200.0,56.2083,56.3465,56.2002,56.2977,16200.0
2014-12-10 14:50:00,69.26,69.28,69.23,69.25,25600.0,56.3059,56.3221,56.2815,56.2977,25600.0
2014-12-10 14:55:00,69.23,69.26,69.08,69.11,92400.0,56.2815,56.3059,56.1595,56.1839,92400.0
2014-12-10 15:00:00,69.11,69.16,69.08,69.13,13200.0,56.1839,56.2246,56.1595,56.2002,13200.0
2014-12-10 15:05:00,69.13,69.22,69.06,69.22,75200.0,56.2002,56.2734,56.1433,56.2734,75200.0
2014-12-10 15:10:00,69.21,69.26,69.19,69.19,36200.0,56.2652,56.3059,56.249,56.249,36200.0
2014-12-10 15:15:00,69.18,69.26,69.12,69.23,28200.0,56.2408,56.3059,56.1921,56.2815,28200.0
2014-12-10 15:20:00,69.23,69.36,69.22,69.31,40800.0,56.2815,56.3872,56.2734,56.3465,40800.0
2014-12-10 15:25:00,69.33,69.34,69.3,69.34,17300.0,56.3628,56.3709,56.3384,56.3709,17300.0
2014-12-10 15:30:00,69.34,69.34,69.19,69.29,23000.0,56.3709,56.3709,56.249,56.3303,23000.0
2014-12-10 15:35:00,69.29,69.3,69.16,69.19,26900.0,56.3303,56.3384,56.2246,56.249,26900.0
2014-12-10 15:40:00,69.19,69.21,69.15,69.2,36200.0,56.249,56.2652,56.2165,56.2571,36200.0
2014-12-10 15:45:00,69.2,69.21,69.1,69.12,73800.0,56.2571,56.2652,56.1758,56.1921,73800.0
2014-12-10 15:50:00,69.1,69.15,69.04,69.15,65900.0,56.1758,56.2165,56.127,56.2165,65900.0
2014-12-10 15:55:00,69.15,69.25,69.1,69.14,125400.0,56.2165,56.2977,56.1758,56.2083,125400.0
2014-12-11 09:30:00,69.57,69.8,69.31,69.42,24300.0,56.5579,56.7449,56.3465,56.436,24300.0
2014-12-11 09:35:00,69.42,69.5,69.29,69.32,9600.0,56.436,56.501,56.3303,56.3547,9600.0
2014-12-11 09:40:00,69.31,69.58,69.3,69.48,8500.0,56.3465,56.566,56.3384,56.4847,8500.0
2014-12-11 09:45:00,69.53,69.67,69.5,69.67,5700.0,56.5254,56.6392,56.501,56.6392,5700.0
2014-12-11 09:50:00,69.68,69.91,69.63,69.87,14600.0,56.6473,56.8343,56.6067,56.8018,14600.0
2014-12-11 09:55:00,69.87,69.95,69.69,69.69,10900.0,56.8018,56.8668,56.6555,56.6555,10900.0
2014-12-11 10:00:00,69.6,69.71,69.45,69.51,24400.0,56.5823,56.6717,56.4603,56.5091,24400.0
2014-12-11 10:05:00,69.53,69.72,69.53,69.72,6000.0,56.5254,56.6798,56.5254,56.6798,6000.0
2014-12-11 10:10:00,69.71,69.88,69.68,69.86,9900.0,56.6717,56.8099,56.6473,56.7937,9900.0
2014-12-11 10:15:00,69.91,70.04,69.91,70.04,12000.0,56.8343,56.94,56.8343,56.94,12000.0
2014-12-11 10:20:00,70.04,70.15,70.04,70.14,12600.0,56.94,57.0294,56.94,57.0213,12600.0
2014-12-11 10:25:00,70.13,70.24,70.09,70.21,14500.0,57.0132,57.1026,56.9806,57.0782,14500.0
2014-12-11 10:30:00,70.22,70.34,70.22,70.3,12800.0,57.0863,57.1839,57.0863,57.1514,12800.0
2014-12-11 10:35:00,70.3,70.3,70.13,70.13,9400.0,57.1514,57.1514,57.0132,57.0132,9400.0
2014-12-11 10:40:00,70.15,70.24,70.14,70.21,8600.0,57.0294,57.1026,57.0213,57.0782,8600.0
2014-12-11 10:45:00,70.19,70.21,70.12,70.16,8100.0,57.0619,57.0782,57.005,57.0375,8100.0
2014-12-11 10:50:00,70.15,70.18,70.09,70.12,9000.0,57.0294,57.0538,56.9806,57.005,9000.0
2014-12-11 10:55:00,70.11,70.12,70.04,70.05,9500.0,56.9969,57.005,56.94,56.9481,9500.0
2014-12-11 11:00:00,70.03,70.06,69.98,70.05,10900.0,56.9319,56.9562,56.8912,56.9481,10900.0
2014-12-11 11:05:00,70.05,70.16,70.05,70.06,8800.0,56.9481,57.0375,56.9481,56.9562,8800.0
2014-12-11 11:10:00,70.04,70.1,70.04,70.05,6500.0,56.94,56.9888,56.94,56.9481,6500.0
2014-12-11 11:15:00,70.06,70.12,70.06,70.09,7200.0,56.9562,57.005,56.9562,56.9806,7200.0
2014-12-11 11:20:00,70.1,70.15,70.09,70.14,8000.0,56.9888,57.0294,56.9806,57.0213,8000.0
2014-12-11 11:25:00,70.14,70.19,70.08,70.08,4800.0,57.0213,57.0619,56.9725,56.9725,4800.0
2014-12-11 11:30:00,70.1,70.1,69.99,69.99,8000.0,56.9888,56.9888,56.8993,56.8993,8000.0
2014-12-11 11:35:00,70.0,70.09,69.98,70.05,9900.0,56.9075,56.9806,56.8912,56.9481,9900.0
2014-12-11 11:40:00,70.06,70.08,69.97,69.98,8000.0,56.9562,56.9725,56.8831,56.8912,8000.0
2014-12-11 11:45:00,69.98,69.98,69.9,69.92,5200.0,56.8912,56.8912,56.8262,56.8424,5200.0
2014-12-11 11:50:00,69.93,70.06,69.93,70.06,4900.0,56.8506,56.9562,56.8506,56.9562,4900.0
2014-12-11 11:55:00,70.06,70.06,69.99,69.99,10500.0,56.9562,56.9562,56.8993,56.8993,10500.0
2014-12-11 12:00:00,70.01,70.02,69.95,69.99,7800.0,56.9156,56.9237,56.8668,56.8993,7800.0
2014-12-11 12:05:00,70.0,70.08,70.0,70.02,4700.0,56.9075,56.9725,56.9075,56.9237,4700.0
2014-12-11 12:10:00,70.03,70.06,69.95,70.06,4200.0,56.9319,56.9562,56.8668,56.9562,4200.0
2014-12-11 12:15:00,70.06,70.08,70.03,70.06,4700.0,56.9562,56.9725,56.9319,56.9562,4700.0
2014-12-11 12:20:00,70.05,70.05,69.97,69.99,7800.0,56.9481,56.9481,56.8831,56.8993,7800.0
2014-12-11 12:25:00,69.98,69.98,69.92,69.95,3500.0,56.8912,56.8912,56.8424,56.8668,3500.0
2014-12-11 12:30:00,69.97,70.01,69.92,69.95,4700.0,56.8831,56.9156,56.8424,56.8668,4700.0
2014-12-11 12:35:00,69.95,70.04,69.95,70.03,5700.0,56.8668,56.94,56.8668,56.9319,5700.0
2014-12-11 12:40:00,70.03,70.04,69.92,69.92,5000.0,56.9319,56.94,56.8424,56.8424,5000.0
2014-12-11 12:45:00,69.92,70.01,69.92,69.97,6400.0,56.8424,56.9156,56.8424,56.8831,6400.0
2014-12-11 12:50:00,69.97,70.01,69.97,69.97,6000.0,56.8831,56.9156,56.8831,56.8831,6000.0
2014-12-11 12:55:00,70.0,70.04,70.0,70.02,4100.0,56.9075,56.94,56.9075,56.9237,4100.0
2014-12-11 13:00:00,70.02,70.04,70.0,70.0,7800.0,56.9237,56.94,56.9075,56.9075,7800.0
2014-12-11 13:05:00,70.01,70.12,70.01,70.06,8600.0,56.9156,57.005,56.9156,56.9562,8600.0
2014-12-11 13:10:00,70.06,70.07,70.03,70.05,6300.0,56.9562,56.9644,56.9319,56.9481,6300.0
2014-12-11 13:15:00,70.06,70.06,70.01,70.01,4800.0,56.9562,56.9562,56.9156,56.9156,4800.0
2014-12-11 13:20:00,70.0,70.02,69.94,69.97,9800.0,56.9075,56.9237,56.8587,56.8831,9800.0
2014-12-11 13:25:00,69.96,70.01,69.96,69.98,9500.0,56.875,56.9156,56.875,56.8912,9500.0
2014-12-11 13:30:00,69.99,70.03,69.99,70.01,8200.0,56.8993,56.9319,56.8993,56.9156,8200.0
2014-12-11 13:35:00,70.03,70.04,69.97,70.0,5000.0,56.9319,56.94,56.8831,56.9075,5000.0
2014-12-11 13:40:00,70.01,70.08,70.01,70.03,6900.0,56.9156,56.9725,56.9156,56.9319,6900.0
2014-12-11 13:45:00,70.02,70.05,69.99,70.05,3900.0,56.9237,56.9481,56.8993,56.9481,3900.0
2014-12-11 13:50:00,70.06,70.06,69.97,69.97,5100.0,56.9562,56.9562,56.8831,56.8831,5100.0
2014-12-11 13:55:00,69.98,69.99,69.78,69.79,14000.0,56.8912,56.8993,56.7286,56.7367,14000.0
2014-12-11 14:00:00,69.8,69.9,69.79,69.89,11900.0,56.7449,56.8262,56.7367,56.818,11900.0
2014-12-11 14:05:00,69.88,69.9,69.83,69.87,6200.0,56.8099,56.8262,56.7693,56.8018,6200.0
2014-12-11 14:10:00,69.85,69.85,69.8,69.81,6200.0,56.7855,56.7855,56.7449,56.753,6200.0
2014-12-11 14:15:00,69.83,69.84,69.81,69.84,5700.0,56.7693,56.7774,56.753,56.7774,5700.0
2014-12-11 14:20:00,69.82,69.84,69.79,69.81,6000.0,56.7611,56.7774,56.7367,56.753,6000.0
2014-12-11 14:25:00,69.81,69.81,69.67,69.67,6400.0,56.753,56.753,56.6392,56.6392,6400.0
2014-12-11 14:30:00,69.7,69.72,69.6,69.63,7700.0,56.6636,56.6798,56.5823,56.6067,7700.0
2014-12-11 14:35:00,69.62,69.66,69.59,69.66,10500.0,56.5985,56.6311,56.5742,56.6311,10500.0
2014-12-11 14:40:00,69.66,69.72,69.64,69.66,6000.0,56.6311,56.6798,56.6148,56.6311,6000.0
2014-12-11 14:45:00,69.64,69.64,69.48,69.48,14700.0,56.6148,56.6148,56.4847,56.4847,14700.0
2014-12-11 14:50:00,69.48,69.53,69.44,69.48,10800.0,56.4847,56.5254,56.4522,56.4847,10800.0
2014-12-11 14:55:00,69.48,69.51,69.4,69.41,8400.0,56.4847,56.5091,56.4197,56.4278,8400.0
2014-12-11 15:00:00,69.42,69.56,69.4,69.56,9200.0,56.436,56.5498,56.4197,56.5498,9200.0
2014-12-11 15:05:00,69.54,69.58,69.49,69.5,6700.0,56.5335,56.566,56.4929,56.501,6700.0
2014-12-11 15:10:00,69.52,69.7,69.52,69.7,7800.0,56.5172,56.6636,56.5172,56.6636,7800.0
2014-12-11 15:15:00,69.72,69.81,69.68,69.8,13300.0,56.6798,56.753,56.6473,56.7449,13300.0
2014-12-11 15:20:00,69.8,69.84,69.76,69.82,25200.0,56.7449,56.7774,56.7124,56.7611,25200.0
2014-12-11 15:25:00,69.8,69.81,69.7,69.73,9400.0,56.7449,56.753,56.6636,56.688,9400.0
2014-12-11 15:30:00,69.73,69.82,69.64,69.65,13200.0,56.688,56.7611,56.6148,56.6229,13200.0
2014-12-11 15:35:00,69.67,69.68,69.58,69.62,19300.0,56.6392,56.6473,56.566,56.5985,19300.0
2014-12-11 15:40:00,69.64,69.7,69.48,69.48,22700.0,56.6148,56.6636,56.4847,56.4847,22700.0
2014-12-11 15:45:00,69.48,69.54,69.37,69.37,23200.0,56.4847,56.5335,56.3953,56.3953,23200.0
2014-12-11 15:50:00,69.37,69.38,69.1,69.15,115000.0,56.3953,56.4034,56.1758,56.2165,115000.0
2014-12-11 15:55:00,69.15,69.28,69.02,69.19,143600.0,56.2165,56.3221,56.1108,56.249,143600.0
2014-12-12 09:30:00,68.75,69.01,68.5,69.01,44100.0,55.8913,56.1026,55.688,56.1026,44100.0
2014-12-12 09:35:00,69.01,69.23,68.97,69.11,13600.0,56.1026,56.2815,56.0701,56.1839,13600.0
2014-12-12 09:40:00,69.03,69.33,68.93,69.3,24700.0,56.1189,56.3628,56.0376,56.3384,24700.0
2014-12-12 09:45:00,69.3,69.34,69.1,69.14,12900.0,56.3384,56.3709,56.1758,56.2083,12900.0
2014-12-12 09:50:00,69.14,69.27,69.12,69.24,7700.0,56.2083,56.314,56.1921,56.2896,7700.0
2014-12-12 09:55:00,69.24,69.5,69.24,69.45,15900.0,56.2896,56.501,56.2896,56.4603,15900.0
2014-12-12 10:00:00,69.4,69.41,69.18,69.18,13200.0,56.4197,56.4278,56.2408,56.2408,13200.0
2014-12-12 10:05:00,69.19,69.46,69.19,69.42,10500.0,56.249,56.4685,56.249,56.436,10500.0
2014-12-12 10:10:00,69.42,69.44,69.21,69.28,8400.0,56.436,56.4522,56.2652,56.3221,8400.0
2014-12-12 10:15:00,69.32,69.51,69.26,69.51,9100.0,56.3547,56.5091,56.3059,56.5091,9100.0
2014-12-12 10:20:00,69.51,69.63,69.46,69.54,34500.0,56.5091,56.6067,56.4685,56.5335,34500.0
2014-12-12 10:25:00,69.56,69.65,69.56,69.65,10300.0,56.5498,56.6229,56.5498,56.6229,10300.0
2014-12-12 10:30:00,69.63,69.81,69.63,69.66,22200.0,56.6067,56.753,56.6067,56.6311,22200.0
2014-12-12 10:35:00,69.62,69.62,69.53,69.58,9300.0,56.5985,56.5985,56.5254,56.566,9300.0
2014-12-12 10:40:00,69.58,69.62,69.43,69.49,11600.0,56.566,56.5985,56.4441,56.4929,11600.0
2014-12-12 10:45:00,69.46,69.48,69.39,69.4,9000.0,56.4685,56.4847,56.4116,56.4197,9000.0
2014-12-12 10:50:00,69.41,69.46,69.31,69.37,16000.0,56.4278,56.4685,56.3465,56.3953,16000.0
2014-12-12 10:55:00,69.37,69.47,69.29,69.33,18300.0,56.3953,56.4766,56.3303,56.3628,18300.0
2014-12-12 11:00:00,69.33,69.33,69.19,69.27,21200.0,56.3628,56.3628,56.249,56.314,21200.0
2014-12-12 11:05:00,69.28,69.47,69.26,69.41,16600.0,56.3221,56.4766,56.3059,56.4278,16600.0
2014-12-12 11:10:00,69.37,69.57,69.35,69.54,23500.0,56.3953,56.5579,56.379,56.5335,23500.0
2014-12-12 11:15:00,69.53,69.54,69.37,69.38,19100.0,56.5254,56.5335,56.3953,56.4034,19100.0
2014-12-12 11:20:00,69.39,69.45,69.35,69.39,7800.0,56.4116,56.4603,56.379,56.4116,7800.0
2014-12-12 11:25:00,69.38,69.38,69.22,69.23,10200.0,56.4034,56.4034,56.2734,56.2815,10200.0
2014-12-12 11:30:00,69.25,69.47,69.25,69.42,14700.0,56.2977,56.4766,56.2977,56.436,14700.0
2014-12-12 11:35:00,69.41,69.58,69.41,69.58,14100.0,56.4278,56.566,56.4278,56.566,14100.0
2014-12-12 11:40:00,69.58,69.61,69.43,69.44,14200.0,56.566,56.5904,56.4441,56.4522,14200.0
2014-12-12 11:45:00,69.44,69.53,69.43,69.49,18600.0,56.4522,56.5254,56.4441,56.4929,18600.0
2014-12-12 11:50:00,69.5,69.53,69.34,69.36,13300.0,56.501,56.5254,56.3709,56.3872,13300.0
2014-12-12 11:55:00,69.35,69.37,69.18,69.23,9700.0,56.379,56.3953,56.2408,56.2815,9700.0
2014-12-12 12:00:00,69.25,69.29,69.22,69.25,11100.0,56.2977,56.3303,56.2734,56.2977,11100.0
2014-12-12 12:05:00,69.28,69.32,69.24,69.3,21100.0,56.3221,56.3547,56.2896,56.3384,21100.0
2014-12-12 12:10:00,69.31,69.34,69.27,69.34,16000.0,56.3465,56.3709,56.314,56.3709,16000.0
2014-12-12 12:15:00,69.34,69.38,69.31,69.33,21600.0,56.3709,56.4034,56.3465,56.3628,21600.0
2014-12-12 12:20:00,69.33,69.37,69.26,69.37,9100.0,56.3628,56.3953,56.3059,56.3953,9100.0
2014-12-12 12:25:00,69.37,69.51,69.35,69.51,10900.0,56.3953,56.5091,56.379,56.5091,10900.0
2014-12-12 12:30:00,69.5,69.56,69.48,69.5,6200.0,56.501,56.5498,56.4847,56.501,6200.0
2014-12-12 12:35:00,69.5,69.55,69.5,69.52,8200.0,56.501,56.5416,56.501,56.5172,8200.0
2014-12-12 12:40:00,69.53,69.56,69.49,69.51,9200.0,56.5254,56.5498,56.4929,56.5091,9200.0
2014-12-12 12:45:00,69.53,69.55,69.5,69.55,7800.0,56.5254,56.5416,56.501,56.5416,7800.0
2014-12-12 12:50:00,69.55,69.56,69.42,69.46,11800.0,56.5416,56.5498,56.436,56.4685,11800.0
2014-12-12 12:55:00,69.43,69.45,69.4,69.45,12900.0,56.4441,56.4603,56.4197,56.4603,12900.0
2014-12-12 13:00:00,69.46,69.49,69.42,69.44,18000.0,56.4685,56.4929,56.436,56.4522,18000.0
2014-12-12 13:05:00,69.46,69.56,69.45,69.54,17300.0,56.4685,56.5498,56.4603,56.5335,17300.0
2014-12-12 13:10:00,69.58,69.6,69.48,69.51,15700.0,56.566,56.5823,56.4847,56.5091,15700.0
2014-12-12 13:15:00,69.5,69.59,69.5,69.54,23600.0,56.501,56.5742,56.501,56.5335,23600.0
2014-12-12 13:20:00,69.56,69.6,69.54,69.56,12600.0,56.5498,56.5823,56.5335,56.5498,12600.0
2014-12-12 13:25:00,69.58,69.58,69.52,69.55,13200.0,56.566,56.566,56.5172,56.5416,13200.0
2014-12-12 13:30:00,69.55,69.58,69.47,69.56,18000.0,56.5416,56.566,56.4766,56.5498,18000.0
2014-12-12 13:35:00,69.56,69.59,69.53,69.55,9600.0,56.5498,56.5742,56.5254,56.5416,9600.0
2014-12-12 13:40:00,69.56,69.57,69.54,69.54,13500.0,56.5498,56.5579,56.5335,56.5335,13500.0
2014-12-12 13:45:00,69.55,69.58,69.46,69.58,14200.0,56.5416,56.566,56.4685,56.566,14200.0
2014-12-12 13:50:00,69.59,69.59,69.54,69.56,17700.0,56.5742,56.5742,56.5335,56.5498,17700.0
2014-12-12 13:55:00,69.59,69.6,69.52,69.56,18600.0,56.5742,56.5823,56.5172,56.5498,18600.0
2014-12-12 14:00:00,69.55,69.6,69.53,69.55,15500.0,56.5416,56.5823,56.5254,56.5416,15500.0
2014-12-12 14:05:00,69.55,69.6,69.55,69.56,14900.0,56.5416,56.5823,56.5416,56.5498,14900.0
2014-12-12 14:10:00,69.56,69.57,69.5,69.56,12700.0,56.5498,56.5579,56.501,56.5498,12700.0
2014-12-12 14:15:00,69.55,69.55,69.46,69.52,6900.0,56.5416,56.5416,56.4685,56.5172,6900.0
2014-12-12 14:20:00,69.49,69.56,69.46,69.46,11200.0,56.4929,56.5498,56.4685,56.4685,11200.0
2014-12-12 14:25:00,69.46,69.52,69.41,69.42,7300.0,56.4685,56.5172,56.4278,56.436,7300.0
2014-12-12 14:30:00,69.4,69.48,69.39,69.44,7200.0,56.4197,56.4847,56.4116,56.4522,7200.0
2014-12-12 14:35:00,69.45,69.45,69.32,69.33,12700.0,56.4603,56.4603,56.3547,56.3628,12700.0
2014-12-12 14:40:00,69.34,69.35,69.25,69.25,11500.0,56.3709,56.379,56.2977,56.2977,11500.0
2014-12-12 14:45:00,69.25,69.28,69.22,69.23,8800.0,56.2977,56.3221,56.2734,56.2815,8800.0
2014-12-12 14:50:00,69.25,69.33,69.23,69.33,15200.0,56.2977,56.3628,56.2815,56.3628,15200.0
2014-12-12 14:55:00,69.33,69.48,69.33,69.46,11800.0,56.3628,56.4847,56.3628,56.4685,11800.0
2014-12-12 15:00:00,69.47,69.54,69.47,69.48,9600.0,56.4766,56.5335,56.4766,56.4847,9600.0
2014-12-12 15:05:00,69.47,69.48,69.39,69.41,14400.0,56.4766,56.4847,56.4116,56.4278,14400.0
2014-12-12 15:10:00,69.41,69.41,69.31,69.35,20100.0,56.4278,56.4278,56.3465,56.379,20100.0
2014-12-12 15:15:00,69.35,69.35,69.23,69.23,26300.0,56.379,56.379,56.2815,56.2815,26300.0
2014-12-12 15:20:00,69.23,69.27,69.2,69.25,25200.0,56.2815,56.314,56.2571,56.2977,25200.0
2014-12-12 15:25:00,69.24,69.27,69.19,69.23,16700.0,56.2896,56.314,56.249,56.2815,16700.0
2014-12-12 15:30:00,69.24,69.24,69.06,69.07,29900.0,56.2896,56.2896,56.1433,56.1514,29900.0
2014-12-12 15:35:00,69.06,69.07,68.88,68.9,19900.0,56.1433,56.1514,55.997,56.0132,19900.0
2014-12-12 15:40:00,68.89,68.95,68.85,68.87,31100.0,56.0051,56.0539,55.9726,55.9888,31100.0
2014-12-12 15:45:00,68.86,68.92,68.81,68.91,34700.0,55.9807,56.0295,55.94,56.0213,34700.0
2014-12-12 15:50:00,68.91,68.92,68.74,68.78,36800.0,56.0213,56.0295,55.8831,55.9157,36800.0
2014-12-12 15:55:00,68.8,68.84,68.51,68.64,163500.0,55.9319,55.9644,55.6962,55.8018,163500.0
2014-12-15 09:30:00,68.56,69.25,68.55,69.15,36300.0,55.7368,56.2977,55.7287,56.2165,36300.0
2014-12-15 09:35:00,69.16,69.44,69.08,69.44,6700.0,56.2246,56.4522,56.1595,56.4522,6700.0
2014-12-15 09:40:00,69.36,69.52,69.26,69.26,17100.0,56.3872,56.5172,56.3059,56.3059,17100.0
2014-12-15 09:45:00,69.21,69.26,69.09,69.18,12900.0,56.2652,56.3059,56.1677,56.2408,12900.0
2014-12-15 09:50:00,69.18,69.26,69.13,69.13,9400.0,56.2408,56.3059,56.2002,56.2002,9400.0
2014-12-15 09:55:00,69.13,69.13,68.77,68.81,8500.0,56.2002,56.2002,55.9075,55.94,8500.0
2014-12-15 10:00:00,68.81,68.92,68.58,68.67,16500.0,55.94,56.0295,55.7531,55.8262,16500.0
2014-12-15 10:05:00,68.65,68.83,68.62,68.68,5400.0,55.81,55.9563,55.7856,55.8344,5400.0
2014-12-15 10:10:00,68.67,68.82,68.65,68.82,4000.0,55.8262,55.9482,55.81,55.9482,4000.0
2014-12-15 10:15:00,68.79,69.03,68.79,68.97,10500.0,55.9238,56.1189,55.9238,56.0701,10500.0
2014-12-15 10:20:00,68.95,68.99,68.78,68.78,6500.0,56.0539,56.0864,55.9157,55.9157,6500.0
2014-12-15 10:25:00,68.81,68.86,68.73,68.79,4900.0,55.94,55.9807,55.875,55.9238,4900.0
2014-12-15 10:30:00,68.76,68.81,68.64,68.67,4700.0,55.8994,55.94,55.8018,55.8262,4700.0
2014-12-15 10:35:00,68.67,68.69,68.4,68.41,10800.0,55.8262,55.8425,55.6067,55.6149,10800.0
2014-12-15 10:40:00,68.43,68.48,68.21,68.23,26800.0,55.6311,55.6718,55.4523,55.4685,26800.0
2014-12-15 10:45:00,68.22,68.27,68.18,68.21,6700.0,55.4604,55.501,55.4279,55.4523,6700.0
2014-12-15 10:50:00,68.22,68.52,68.22,68.5,10900.0,55.4604,55.7043,55.4604,55.688,10900.0
2014-12-15 10:55:00,68.47,68.47,68.34,68.34,7000.0,55.6636,55.6636,55.558,55.558,7000.0
2014-12-15 11:00:00,68.34,68.35,68.09,68.09,17300.0,55.558,55.5661,55.3547,55.3547,17300.0
2014-12-15 11:05:00,68.12,68.12,67.92,68.05,20600.0,55.3791,55.3791,55.2165,55.3222,20600.0
2014-12-15 11:10:00,68.07,68.09,67.96,67.98,14900.0,55.3385,55.3547,55.249,55.2653,14900.0
2014-12-15 11:15:00,68.0,68.0,67.68,67.7,20600.0,55.2815,55.2815,55.0214,55.0377,20600.0
2014-12-15 11:20:00,67.71,67.81,67.59,67.6,15500.0,55.0458,55.1271,54.9482,54.9564,15500.0
2014-12-15 11:25:00,67.6,67.62,67.45,67.58,19100.0,54.9564,54.9726,54.8344,54.9401,19100.0
2014-12-15 11:30:00,67.54,67.76,67.52,67.7,13400.0,54.9076,55.0864,54.8913,55.0377,13400.0
2014-12-15 11:35:00,67.7,67.7,67.38,67.39,45700.0,55.0377,55.0377,54.7775,54.7856,45700.0
2014-12-15 11:40:00,67.36,67.55,67.29,67.5,14500.0,54.7612,54.9157,54.7043,54.8751,14500.0
2014-12-15 11:45:00,67.47,67.52,67.41,67.47,17400.0,54.8507,54.8913,54.8019,54.8507,17400.0
2014-12-15 11:50:00,67.44,67.59,67.44,67.47,23100.0,54.8263,54.9482,54.8263,54.8507,23100.0
2014-12-15 11:55:00,67.47,67.57,67.44,67.51,23200.0,54.8507,54.932,54.8263,54.8832,23200.0
2014-12-15 12:00:00,67.5,67.64,67.5,67.62,8700.0,54.8751,54.9889,54.8751,54.9726,8700.0
2014-12-15 12:05:00,67.6,67.64,67.48,67.49,24700.0,54.9564,54.9889,54.8588,54.8669,24700.0
2014-12-15 12:10:00,67.5,67.56,67.45,67.56,12400.0,54.8751,54.9238,54.8344,54.9238,12400.0
2014-12-15 12:15:00,67.53,67.55,67.42,67.45,8200.0,54.8994,54.9157,54.81,54.8344,8200.0
2014-12-15 12:20:00,67.49,67.68,67.45,67.66,16800.0,54.8669,55.0214,54.8344,55.0051,16800.0
2014-12-15 12:25:00,67.68,67.8,67.68,67.73,9100.0,55.0214,55.1189,55.0214,55.062,9100.0
2014-12-15 12:30:00,67.75,67.75,67.54,67.63,50900.0,55.0783,55.0783,54.9076,54.9807,50900.0
2014-12-15 12:35:00,67.63,67.82,67.63,67.81,34200.0,54.9807,55.1352,54.9807,55.1271,34200.0
2014-12-15 12:40:00,67.8,67.85,67.69,67.72,6200.0,55.1189,55.1596,55.0295,55.0539,6200.0
2014-12-15 12:45:00,67.73,67.78,67.68,67.73,10000.0,55.062,55.1027,55.0214,55.062,10000.0
2014-12-15 12:50:00,67.74,67.88,67.74,67.88,9300.0,55.0702,55.184,55.0702,55.184,9300.0
2014-12-15 12:55:00,67.88,68.02,67.88,67.99,10100.0,55.184,55.2978,55.184,55.2734,10100.0
2014-12-15 13:00:00,68.0,68.0,67.87,67.91,25100.0,55.2815,55.2815,55.1759,55.2084,25100.0
2014-12-15 13:05:00,67.9,67.94,67.77,67.79,15600.0,55.2002,55.2328,55.0946,55.1108,15600.0
2014-12-15 13:10:00,67.83,67.83,67.64,67.64,7600.0,55.1433,55.1433,54.9889,54.9889,7600.0
2014-12-15 13:15:00,67.64,67.81,67.62,67.81,40000.0,54.9889,55.1271,54.9726,55.1271,40000.0
2014-12-15 13:20:00,67.82,67.98,67.8,67.94,9000.0,55.1352,55.2653,55.1189,55.2328,9000.0
2014-12-15 13:25:00,67.95,68.01,67.77,67.78,31400.0,55.2409,55.2897,55.0946,55.1027,31400.0
2014-12-15 13:30:00,67.74,67.77,67.69,67.77,7200.0,55.0702,55.0946,55.0295,55.0946,7200.0
2014-12-15 13:35:00,67.81,67.83,67.76,67.76,4700.0,55.1271,55.1433,55.0864,55.0864,4700.0
2014-12-15 13:40:00,67.79,67.79,67.73,67.73,4000.0,55.1108,55.1108,55.062,55.062,4000.0
2014-12-15 13:45:00,67.7,67.71,67.53,67.55,12000.0,55.0377,55.0458,54.8994,54.9157,12000.0
2014-12-15 13:50:00,67.54,67.6,67.48,67.57,15000.0,54.9076,54.9564,54.8588,54.932,15000.0
2014-12-15 13:55:00,67.55,67.6,67.54,67.54,8900.0,54.9157,54.9564,54.9076,54.9076,8900.0
2014-12-15 14:00:00,67.54,67.6,67.45,67.49,20500.0,54.9076,54.9564,54.8344,54.8669,20500.0
2014-12-15 14:05:00,67.49,67.51,67.43,67.5,7700.0,54.8669,54.8832,54.8182,54.8751,7700.0
2014-12-15 14:10:00,67.49,67.55,67.46,67.47,7300.0,54.8669,54.9157,54.8425,54.8507,7300.0
2014-12-15 14:15:00,67.47,67.53,67.44,67.51,11400.0,54.8507,54.8994,54.8263,54.8832,11400.0
2014-12-15 14:20:00,67.51,67.65,67.49,67.62,11500.0,54.8832,54.997,54.8669,54.9726,11500.0
2014-12-15 14:25:00,67.66,67.83,67.64,67.73,15500.0,55.0051,55.1433,54.9889,55.062,15500.0
2014-12-15 14:30:00,67.73,67.73,67.58,67.64,8300.0,55.062,55.062,54.9401,54.9889,8300.0
2014-12-15 14:35:00,67.64,67.86,67.63,67.76,19900.0,54.9889,55.1677,54.9807,55.0864,19900.0
2014-12-15 14:40:00,67.75,67.77,67.54,67.56,14800.0,55.0783,55.0946,54.9076,54.9238,14800.0
2014-12-15 14:45:00,67.53,67.67,67.53,67.56,14300.0,54.8994,55.0133,54.8994,54.9238,14300.0
2014-12-15 14:50:00,67.55,67.67,67.54,67.64,8600.0,54.9157,55.0133,54.9076,54.9889,8600.0
2014-12-15 14:55:00,67.64,67.71,67.6,67.67,10400.0,54.9889,55.0458,54.9564,55.0133,10400.0
2014-12-15 15:00:00,67.66,67.79,67.64,67.7,17100.0,55.0051,55.1108,54.9889,55.0377,17100.0
2014-12-15 15:05:00,67.73,67.79,67.67,67.77,11700.0,55.062,55.1108,55.0133,55.0946,11700.0
2014-12-15 15:10:00,67.78,67.92,67.77,67.81,15400.0,55.1027,55.2165,55.0946,55.1271,15400.0
2014-12-15 15:15:00,67.84,67.84,67.75,67.79,16300.0,55.1515,55.1515,55.0783,55.1108,16300.0
2014-12-15 15:20:00,67.78,67.84,67.72,67.81,17800.0,55.1027,55.1515,55.0539,55.1271,17800.0
2014-12-15 15:25:00,67.8,67.87,67.66,67.66,16800.0,55.1189,55.1759,55.0051,55.0051,16800.0
2014-12-15 15:30:00,67.65,67.7,67.58,67.59,21600.0,54.997,55.0377,54.9401,54.9482,21600.0
2014-12-15 15:35:00,67.6,67.79,67.58,67.77,40800.0,54.9564,55.1108,54.9401,55.0946,40800.0
2014-12-15 15:40:00,67.77,67.78,67.68,67.7,41000.0,55.0946,55.1027,55.0214,55.0377,41000.0
2014-12-15 15:45:00,67.7,67.7,67.59,67.61,52000.0,55.0377,55.0377,54.9482,54.9645,52000.0
2014-12-15 15:50:00,67.4,67.6,67.29,67.46,179600.0,54.7938,54.9564,54.7043,54.8425,179600.0
2014-12-15 15:55:00,67.46,67.5,67.29,67.38,167300.0,54.8425,54.8751,54.7043,54.7775,167300.0
2014-12-16 09:30:00,67.47,67.67,67.04,67.58,49100.0,54.8507,55.0133,54.5011,54.9401,49100.0
2014-12-16 09:35:00,67.59,67.65,67.42,67.45,15300.0,54.9482,54.997,54.81,54.8344,15300.0
2014-12-16 09:40:00,67.39,67.43,67.26,67.35,10900.0,54.7856,54.8182,54.6799,54.7531,10900.0
2014-12-16 09:45:00,67.35,67.47,67.27,67.44,6900.0,54.7531,54.8507,54.6881,54.8263,6900.0
2014-12-16 09:50:00,67.49,67.58,67.25,67.38,15100.0,54.8669,54.9401,54.6718,54.7775,15100.0
2014-12-16 09:55:00,67.36,67.37,67.16,67.16,18600.0,54.7612,54.7694,54.5987,54.5987,18600.0
2014-12-16 10:00:00,67.14,67.19,67.01,67.03,17500.0,54.5824,54.623,54.4767,54.493,17500.0
2014-12-16 10:05:00,67.03,67.12,66.84,66.87,11900.0,54.493,54.5661,54.3385,54.3629,11900.0
2014-12-16 10:10:00,66.9,66.91,66.71,66.71,18100.0,54.3873,54.3954,54.2328,54.2328,18100.0
2014-12-16 10:15:00,66.72,67.05,66.69,67.02,36800.0,54.2409,54.5092,54.2166,54.4848,36800.0
2014-12-16 10:20:00,67.0,67.47,67.0,67.46,25800.0,54.4686,54.8507,54.4686,54.8425,25800.0
2014-12-16 10:25:00,67.47,67.5,67.32,67.5,30300.0,54.8507,54.8751,54.7287,54.8751,30300.0
2014-12-16 10:30:00,67.49,67.49,67.31,67.31,30800.0,54.8669,54.8669,54.7206,54.7206,30800.0
2014-12-16 10:35:00,67.3,67.45,67.27,67.38,11600.0,54.7125,54.8344,54.6881,54.7775,11600.0
2014-12-16 10:40:00,67.35,67.35,67.23,67.26,24500.0,54.7531,54.7531,54.6556,54.6799,24500.0
2014-12-16 10:45:00,67.24,67.45,67.23,67.27,33100.0,54.6637,54.8344,54.6556,54.6881,33100.0
2014-12-16 10:50:00,67.25,67.34,67.25,67.31,13700.0,54.6718,54.745,54.6718,54.7206,13700.0
2014-12-16 10:55:00,67.33,67.65,67.33,67.6,29400.0,54.7369,54.997,54.7369,54.9564,29400.0
2014-12-16 11:00:00,67.59,67.6,67.42,67.46,10600.0,54.9482,54.9564,54.81,54.8425,10600.0
2014-12-16 11:05:00,67.5,67.52,67.4,67.4,8400.0,54.8751,54.8913,54.7938,54.7938,8400.0
2014-12-16 11:10:00,67.37,67.58,67.37,67.51,13400.0,54.7694,54.9401,54.7694,54.8832,13400.0
2014-12-16 11:15:00,67.55,67.74,67.53,67.7,21200.0,54.9157,55.0702,54.8994,55.0377,21200.0
2014-12-16 11:20:00,67.73,67.75,67.6,67.63,26100.0,55.062,55.0783,54.9564,54.9807,26100.0
2014-12-16 11:25:00,67.64,67.89,67.58,67.72,47400.0,54.9889,55.1921,54.9401,55.0539,47400.0
2014-12-16 11:30:00,67.77,68.2,67.74,68.08,41000.0,55.0946,55.4441,55.0702,55.3466,41000.0
2014-12-16 11:35:00,68.08,68.08,67.94,67.94,8000.0,55.3466,55.3466,55.2328,55.2328,8000.0
2014-12-16 11:40:00,67.93,67.97,67.86,67.93,7200.0,55.2246,55.2572,55.1677,55.2246,7200.0
2014-12-16 11:45:00,67.94,68.05,67.94,68.02,12400.0,55.2328,55.3222,55.2328,55.2978,12400.0
2014-12-16 11:50:00,68.01,68.02,67.89,67.94,6400.0,55.2897,55.2978,55.1921,55.2328,6400.0
2014-12-16 11:55:00,67.89,67.91,67.73,67.79,9400.0,55.1921,55.2084,55.062,55.1108,9400.0
2014-12-16 12:00:00,67.84,67.91,67.74,67.76,16600.0,55.1515,55.2084,55.0702,55.0864,16600.0
2014-12-16 12:05:00,67.76,67.76,67.66,67.68,8800.0,55.0864,55.0864,55.0051,55.0214,8800.0
2014-12-16 12:10:00,67.68,67.78,67.68,67.7,14500.0,55.0214,55.1027,55.0214,55.0377,14500.0
2014-12-16 12:15:00,67.72,67.79,67.68,67.68,13100.0,55.0539,55.1108,55.0214,55.0214,13100.0
2014-12-16 12:20:00,67.7,67.73,67.61,67.65,10200.0,55.0377,55.062,54.9645,54.997,10200.0
2014-12-16 12:25:00,67.66,67.72,67.66,67.7,8400.0,55.0051,55.0539,55.0051,55.0377,8400.0
2014-12-16 12:30:00,67.69,67.78,67.67,67.74,8300.0,55.0295,55.1027,55.0133,55.0702,8300.0
2014-12-16 12:35:00,67.74,67.9,67.74,67.87,8000.0,55.0702,55.2002,55.0702,55.1759,8000.0
2014-12-16 12:40:00,67.85,67.88,67.75,67.75,8300.0,55.1596,55.184,55.0783,55.0783,8300.0
2014-12-16 12:45:00,67.72,67.76,67.61,67.76,16000.0,55.0539,55.0864,54.9645,55.0864,16000.0
2014-12-16 12:50:00,67.76,67.8,67.7,67.73,9800.0,55.0864,55.1189,55.0377,55.062,9800.0
2014-12-16 12:55:00,67.73,67.76,67.61,67.61,5500.0,55.062,55.0864,54.9645,54.9645,5500.0
2014-12-16 13:00:00,67.6,67.66,67.6,67.64,3700.0,54.9564,55.0051,54.9564,54.9889,3700.0
2014-12-16 13:05:00,67.65,67.65,67.39,67.41,7300.0,54.997,54.997,54.7856,54.8019,7300.0
2014-12-16 13:10:00,67.39,67.39,67.18,67.19,10200.0,54.7856,54.7856,54.6149,54.623,10200.0
2014-12-16 13:15:00,67.22,67.29,67.15,67.16,6100.0,54.6474,54.7043,54.5905,54.5987,6100.0
2014-12-16 13:20:00,67.16,67.18,67.08,67.08,6600.0,54.5987,54.6149,54.5336,54.5336,6600.0
2014-12-16 13:25:00,67.08,67.15,67.04,67.05,8500.0,54.5336,54.5905,54.5011,54.5092,8500.0
2014-12-16 13:30:00,67.03,67.13,66.91,67.08,7100.0,54.493,54.5743,54.3954,54.5336,7100.0
2014-12-16 13:35:00,67.1,67.24,67.08,67.2,9400.0,54.5499,54.6637,54.5336,54.6312,9400.0
2014-12-16 13:40:00,67.22,67.49,67.22,67.49,7900.0,54.6474,54.8669,54.6474,54.8669,7900.0
2014-12-16 13:45:00,67.47,67.48,67.31,67.43,12900.0,54.8507,54.8588,54.7206,54.8182,12900.0
2014-12-16 13:50:00,67.49,67.66,67.48,67.57,14000.0,54.8669,55.0051,54.8588,54.932,14000.0
2014-12-16 13:55:00,67.54,67.6,67.44,67.45,22500.0,54.9076,54.9564,54.8263,54.8344,22500.0
2014-12-16 14:00:00,67.44,67.51,67.38,67.4,8700.0,54.8263,54.8832,54.7775,54.7938,8700.0
2014-12-16 14:05:00,67.4,67.55,67.39,67.54,14700.0,54.7938,54.9157,54.7856,54.9076,14700.0
2014-12-16 14:10:00,67.52,67.53,67.44,67.48,9800.0,54.8913,54.8994,54.8263,54.8588,9800.0
2014-12-16 14:15:00,67.47,67.47,67.3,67.44,13400.0,54.8507,54.8507,54.7125,54.8263,13400.0
2014-12-16 14:20:00,67.43,67.52,67.36,67.36,9300.0,54.8182,54.8913,54.7612,54.7612,9300.0
2014-12-16 14:25:00,67.35,67.39,67.3,67.37,7200.0,54.7531,54.7856,54.7125,54.7694,7200.0
2014-12-16 14:30:00,67.37,67.41,67.29,67.3,11200.0,54.7694,54.8019,54.7043,54.7125,11200.0
2014-12-16 14:35:00,67.3,67.36,67.22,67.3,11200.0,54.7125,54.7612,54.6474,54.7125,11200.0
2014-12-16 14:40:00,67.31,67.47,67.31,67.42,19300.0,54.7206,54.8507,54.7206,54.81,19300.0
2014-12-16 14:45:00,67.42,67.43,67.32,67.32,8900.0,54.81,54.8182,54.7287,54.7287,8900.0
2014-12-16 14:50:00,67.31,67.31,67.07,67.2,14500.0,54.7206,54.7206,54.5255,54.6312,14500.0
2014-12-16 14:55:00,67.19,67.29,67.17,67.23,8200.0,54.623,54.7043,54.6068,54.6556,8200.0
2014-12-16 15:00:00,67.23,67.36,67.13,67.34,13000.0,54.6556,54.7612,54.5743,54.745,13000.0
2014-12-16 15:05:00,67.35,67.39,67.15,67.31,15900.0,54.7531,54.7856,54.5905,54.7206,15900.0
2014-12-16 15:10:00,67.29,67.32,67.18,67.19,8300.0,54.7043,54.7287,54.6149,54.623,8300.0
2014-12-16 15:15:00,67.19,67.25,67.17,67.22,11700.0,54.623,54.6718,54.6068,54.6474,11700.0
2014-12-16 15:20:00,67.21,67.26,67.09,67.09,11300.0,54.6393,54.6799,54.5417,54.5417,11300.0
2014-12-16 15:25:00,67.09,67.12,66.99,67.02,13000.0,54.5417,54.5661,54.4604,54.4848,13000.0
2014-12-16 15:30:00,66.99,67.26,66.97,67.19,21400.0,54.4604,54.6799,54.4442,54.623,21400.0
2014-12-16 15:35:00,67.21,67.21,66.95,67.01,19800.0,54.6393,54.6393,54.4279,54.4767,19800.0
2014-12-16 15:40:00,67.0,67.01,66.83,66.85,25200.0,54.4686,54.4767,54.3304,54.3466,25200.0
2014-12-16 15:45:00,66.84,67.04,66.82,66.98,29600.0,54.3385,54.5011,54.3222,54.4523,29600.0
2014-12-16 15:50:00,66.97,66.97,66.73,66.87,51200.0,54.4442,54.4442,54.2491,54.3629,51200.0
2014-12-16 15:55:00,66.86,66.86,66.68,66.72,107300.0,54.3548,54.3548,54.2084,54.2409,107300.0
2014-12-17 09:30:00,67.02,67.02,66.53,66.7,23100.0,54.4848,54.4848,54.0865,54.2247,23100.0
2014-12-17 09:35:00,66.65,66.72,66.32,66.34,5900.0,54.184,54.2409,53.9158,53.932,5900.0
2014-12-17 09:40:00,66.44,66.91,66.21,66.91,11000.0,54.0133,54.3954,53.8263,54.3954,11000.0
2014-12-17 09:45:00,66.91,66.92,66.65,66.65,6800.0,54.3954,54.4035,54.184,54.184,6800.0
2014-12-17 09:50:00,66.7,66.8,66.62,66.62,7400.0,54.2247,54.306,54.1597,54.1597,7400.0
2014-12-17 09:55:00,66.63,66.7,66.6,66.66,9600.0,54.1678,54.2247,54.1434,54.1922,9600.0
2014-12-17 10:00:00,66.63,66.65,66.43,66.54,8300.0,54.1678,54.184,54.0052,54.0946,8300.0
2014-12-17 10:05:00,66.52,66.52,66.32,66.43,7200.0,54.0784,54.0784,53.9158,54.0052,7200.0
2014-12-17 10:10:00,66.44,66.65,66.44,66.65,8500.0,54.0133,54.184,54.0133,54.184,8500.0
2014-12-17 10:15:00,66.65,66.65,66.43,66.59,5700.0,54.184,54.184,54.0052,54.1353,5700.0
2014-12-17 10:20:00,66.67,66.67,66.53,66.62,7900.0,54.2003,54.2003,54.0865,54.1597,7900.0
2014-12-17 10:25:00,66.61,66.61,66.49,66.49,4200.0,54.1515,54.1515,54.054,54.054,4200.0
2014-12-17 10:30:00,66.49,66.59,66.41,66.55,6100.0,54.054,54.1353,53.9889,54.1027,6100.0
2014-12-17 10:35:00,66.52,66.64,66.42,66.63,6000.0,54.0784,54.1759,53.9971,54.1678,6000.0
2014-12-17 10:40:00,66.63,66.69,66.59,66.65,8200.0,54.1678,54.2166,54.1353,54.184,8200.0
2014-12-17 10:45:00,66.67,66.69,66.6,66.66,16100.0,54.2003,54.2166,54.1434,54.1922,16100.0
2014-12-17 10:50:00,66.66,66.66,66.49,66.51,4800.0,54.1922,54.1922,54.054,54.0702,4800.0
2014-12-17 10:55:00,66.52,66.74,66.46,66.51,15700.0,54.0784,54.2572,54.0296,54.0702,15700.0
2014-12-17 11:00:00,66.51,66.62,66.5,66.62,7100.0,54.0702,54.1597,54.0621,54.1597,7100.0
2014-12-17 11:05:00,66.64,66.64,66.53,66.53,9800.0,54.1759,54.1759,54.0865,54.0865,9800.0
2014-12-17 11:10:00,66.56,66.6,66.53,66.54,9600.0,54.1109,54.1434,54.0865,54.0946,9600.0
2014-12-17 11:15:00,66.56,66.66,66.5,66.63,8600.0,54.1109,54.1922,54.0621,54.1678,8600.0
2014-12-17 11:20:00,66.61,66.74,66.6,66.74,14500.0,54.1515,54.2572,54.1434,54.2572,14500.0
2014-12-17 11:25:00,66.75,66.92,66.75,66.87,8700.0,54.2653,54.4035,54.2653,54.3629,8700.0
2014-12-17 11:30:00,66.89,66.92,66.8,66.81,4300.0,54.3792,54.4035,54.306,54.3141,4300.0
2014-12-17 11:35:00,66.84,67.01,66.83,67.0,6000.0,54.3385,54.4767,54.3304,54.4686,6000.0
2014-12-17 11:40:00,67.03,67.09,67.0,67.05,5200.0,54.493,54.5417,54.4686,54.5092,5200.0
2014-12-17 11:45:00,67.07,67.1,67.01,67.04,3100.0,54.5255,54.5499,54.4767,54.5011,3100.0
2014-12-17 11:50:00,67.04,67.1,66.99,67.08,9200.0,54.5011,54.5499,54.4604,54.5336,9200.0
2014-12-17 11:55:00,67.07,67.19,67.05,67.15,8900.0,54.5255,54.623,54.5092,54.5905,8900.0
2014-12-17 12:00:00,67.14,67.21,67.09,67.11,4400.0,54.5824,54.6393,54.5417,54.558,4400.0
2014-12-17 12:05:00,67.06,67.08,66.99,67.08,6000.0,54.5174,54.5336,54.4604,54.5336,6000.0
2014-12-17 12:10:00,67.1,67.11,66.99,67.04,2900.0,54.5499,54.558,54.4604,54.5011,2900.0
2014-12-17 12:15:00,67.02,67.06,67.0,67.01,3500.0,54.4848,54.5174,54.4686,54.4767,3500.0
2014-12-17 12:20:00,66.96,67.02,66.9,66.9,2600.0,54.4361,54.4848,54.3873,54.3873,2600.0
2014-12-17 12:25:00,66.89,66.91,66.81,66.81,5100.0,54.3792,54.3954,54.3141,54.3141,5100.0
2014-12-17 12:30:00,66.85,66.94,66.82,66.9,2100.0,54.3466,54.4198,54.3222,54.3873,2100.0
2014-12-17 12:35:00,66.89,66.9,66.73,66.73,6500.0,54.3792,54.3873,54.2491,54.2491,6500.0
2014-12-17 12:40:00,66.71,66.72,66.64,66.68,2700.0,54.2328,54.2409,54.1759,54.2084,2700.0
2014-12-17 12:45:00,66.67,66.67,66.59,66.63,4000.0,54.2003,54.2003,54.1353,54.1678,4000.0
2014-12-17 12:50:00,66.62,66.68,66.58,66.6,9100.0,54.1597,54.2084,54.1271,54.1434,9100.0
2014-12-17 12:55:00,66.58,66.64,66.56,66.62,3400.0,54.1271,54.1759,54.1109,54.1597,3400.0
2014-12-17 13:00:00,66.61,66.66,66.6,66.6,7800.0,54.1515,54.1922,54.1434,54.1434,7800.0
2014-12-17 13:05:00,66.61,66.65,66.57,66.61,7000.0,54.1515,54.184,54.119,54.1515,7000.0
2014-12-17 13:10:00,66.6,66.64,66.54,66.64,4900.0,54.1434,54.1759,54.0946,54.1759,4900.0
2014-12-17 13:15:00,66.64,66.66,66.6,66.62,12100.0,54.1759,54.1922,54.1434,54.1597,12100.0
2014-12-17 13:20:00,66.62,66.64,66.61,66.61,3100.0,54.1597,54.1759,54.1515,54.1515,3100.0
2014-12-17 13:25:00,66.6,66.67,66.58,66.66,6500.0,54.1434,54.2003,54.1271,54.1922,6500.0
2014-12-17 13:30:00,66.66,66.74,66.63,66.7,5200.0,54.1922,54.2572,54.1678,54.2247,5200.0
2014-12-17 13:35:00,66.69,66.75,66.66,66.73,4400.0,54.2166,54.2653,54.1922,54.2491,4400.0
2014-12-17 13:40:00,66.74,66.82,66.73,66.78,6700.0,54.2572,54.3222,54.2491,54.2897,6700.0
2014-12-17 13:45:00,66.78,66.78,66.64,66.73,30500.0,54.2897,54.2897,54.1759,54.2491,30500.0
2014-12-17 13:50:00,66.72,66.8,66.71,66.77,4900.0,54.2409,54.306,54.2328,54.2816,4900.0
2014-12-17 13:55:00,66.8,66.99,66.74,66.99,6400.0,54.306,54.4604,54.2572,54.4604,6400.0
2014-12-17 14:00:00,67.03,67.52,66.92,67.28,31000.0,54.493,54.8913,54.4035,54.6962,31000.0
2014-12-17 14:05:00,67.27,67.43,67.16,67.3,13500.0,54.6881,54.8182,54.5987,54.7125,13500.0
2014-12-17 14:10:00,67.34,67.66,67.3,67.56,11500.0,54.745,55.0051,54.7125,54.9238,11500.0
2014-12-17 14:15:00,67.58,67.58,67.3,67.38,17300.0,54.9401,54.9401,54.7125,54.7775,17300.0
2014-12-17 14:20:00,67.39,67.45,67.25,67.45,10300.0,54.7856,54.8344,54.6718,54.8344,10300.0
2014-12-17 14:25:00,67.46,67.51,67.35,67.35,9700.0,54.8425,54.8832,54.7531,54.7531,9700.0
2014-12-17 14:30:00,67.39,67.45,67.2,67.37,11100.0,54.7856,54.8344,54.6312,54.7694,11100.0
2014-12-17 14:35:00,67.4,67.47,67.37,67.44,9600.0,54.7938,54.8507,54.7694,54.8263,9600.0
2014-12-17 14:40:00,67.41,67.41,67.02,67.28,14500.0,54.8019,54.8019,54.4848,54.6962,14500.0
2014-12-17 14:45:00,67.3,67.31,67.09,67.09,8100.0,54.7125,54.7206,54.5417,54.5417,8100.0
2014-12-17 14:50:00,67.09,67.3,67.01,67.25,9700.0,54.5417,54.7125,54.4767,54.6718,9700.0
2014-12-17 14:55:00,67.3,67.34,67.08,67.11,13900.0,54.7125,54.745,54.5336,54.558,13900.0
2014-12-17 15:00:00,67.11,67.11,66.89,67.05,13100.0,54.558,54.558,54.3792,54.5092,13100.0
2014-12-17 15:05:00,67.03,67.1,66.95,67.01,13500.0,54.493,54.5499,54.4279,54.4767,13500.0
2014-12-17 15:10:00,66.99,67.24,66.99,67.24,17800.0,54.4604,54.6637,54.4604,54.6637,17800.0
2014-12-17 15:15:00,67.24,67.4,67.15,67.38,9800.0,54.6637,54.7938,54.5905,54.7775,9800.0
2014-12-17 15:20:00,67.4,67.45,67.31,67.39,10100.0,54.7938,54.8344,54.7206,54.7856,10100.0
2014-12-17 15:25:00,67.37,67.71,67.37,67.65,11400.0,54.7694,55.0458,54.7694,54.997,11400.0
2014-12-17 15:30:00,67.6,67.69,67.54,67.58,14700.0,54.9564,55.0295,54.9076,54.9401,14700.0
2014-12-17 15:35:00,67.59,67.66,67.52,67.65,27300.0,54.9482,55.0051,54.8913,54.997,27300.0
2014-12-17 15:40:00,67.65,67.85,67.65,67.76,18300.0,54.997,55.1596,54.997,55.0864,18300.0
2014-12-17 15:45:00,67.78,67.92,67.74,67.88,19700.0,55.1027,55.2165,55.0702,55.184,19700.0
2014-12-17 15:50:00,67.89,67.94,67.69,67.69,28600.0,55.1921,55.2328,55.0295,55.0295,28600.0
2014-12-17 15:55:00,67.7,67.81,67.7,67.75,34700.0,55.0377,55.1271,55.0377,55.0783,34700.0
2014-12-18 09:30:00,68.67,68.67,68.07,68.51,44900.0,55.8262,55.8262,55.3385,55.6962,44900.0
2014-12-18 09:35:00,68.52,68.83,68.43,68.43,16800.0,55.7043,55.9563,55.6311,55.6311,16800.0
2014-12-18 09:40:00,68.43,68.54,68.33,68.51,15800.0,55.6311,55.7205,55.5498,55.6962,15800.0
2014-12-18 09:45:00,68.53,68.63,68.45,68.63,14700.0,55.7124,55.7937,55.6474,55.7937,14700.0
2014-12-18 09:50:00,68.63,68.69,68.51,68.69,5700.0,55.7937,55.8425,55.6962,55.8425,5700.0
2014-12-18 09:55:00,68.69,68.86,68.69,68.83,18400.0,55.8425,55.9807,55.8425,55.9563,18400.0
2014-12-18 10:00:00,68.87,68.92,68.71,68.73,11900.0,55.9888,56.0295,55.8587,55.875,11900.0
2014-12-18 10:05:00,68.83,68.95,68.7,68.95,21200.0,55.9563,56.0539,55.8506,56.0539,21200.0
2014-12-18 10:10:00,68.96,68.98,68.87,68.95,7000.0,56.062,56.0782,55.9888,56.0539,7000.0
2014-12-18 10:15:00,68.97,68.97,68.91,68.91,6200.0,56.0701,56.0701,56.0213,56.0213,6200.0
2014-12-18 10:20:00,68.93,69.04,68.93,68.94,11000.0,56.0376,56.127,56.0376,56.0457,11000.0
2014-12-18 10:25:00,68.94,68.98,68.9,68.93,7100.0,56.0457,56.0782,56.0132,56.0376,7100.0
2014-12-18 10:30:00,68.93,68.95,68.91,68.91,7500.0,56.0376,56.0539,56.0213,56.0213,7500.0
2014-12-18 10:35:00,68.89,68.91,68.78,68.78,2200.0,56.0051,56.0213,55.9157,55.9157,2200.0
2014-12-18 10:40:00,68.79,68.85,68.75,68.84,4100.0,55.9238,55.9726,55.8913,55.9644,4100.0
2014-12-18 10:45:00,68.84,68.86,68.71,68.84,6000.0,55.9644,55.9807,55.8587,55.9644,6000.0
2014-12-18 10:50:00,68.84,68.88,68.78,68.78,8600.0,55.9644,55.997,55.9157,55.9157,8600.0
2014-12-18 10:55:00,68.81,68.82,68.71,68.71,12600.0,55.94,55.9482,55.8587,55.8587,12600.0
2014-12-18 11:00:00,68.68,68.68,68.52,68.62,7000.0,55.8344,55.8344,55.7043,55.7856,7000.0
2014-12-18 11:05:00,68.61,68.61,68.5,68.52,7300.0,55.7775,55.7775,55.688,55.7043,7300.0
2014-12-18 11:10:00,68.52,68.52,68.46,68.47,13500.0,55.7043,55.7043,55.6555,55.6636,13500.0
2014-12-18 11:15:00,68.46,68.67,68.46,68.65,10300.0,55.6555,55.8262,55.6555,55.81,10300.0
2014-12-18 11:20:00,68.66,68.69,68.64,68.66,2700.0,55.8181,55.8425,55.8018,55.8181,2700.0
2014-12-18 11:25:00,68.63,68.78,68.63,68.73,13600.0,55.7937,55.9157,55.7937,55.875,13600.0
2014-12-18 11:30:00,68.72,68.73,68.67,68.7,4400.0,55.8669,55.875,55.8262,55.8506,4400.0
2014-12-18 11:35:00,68.7,68.73,68.61,68.73,4500.0,55.8506,55.875,55.7775,55.875,4500.0
2014-12-18 11:40:00,68.72,68.76,68.69,68.71,5300.0,55.8669,55.8994,55.8425,55.8587,5300.0
2014-12-18 11:45:00,68.69,68.76,68.67,68.76,4400.0,55.8425,55.8994,55.8262,55.8994,4400.0
2014-12-18 11:50:00,68.76,68.92,68.76,68.91,11000.0,55.8994,56.0295,55.8994,56.0213,11000.0
2014-12-18 11:55:00,68.9,68.96,68.89,68.94,9300.0,56.0132,56.062,56.0051,56.0457,9300.0
2014-12-18 12:00:00,68.91,68.94,68.89,68.9,4700.0,56.0213,56.0457,56.0051,56.0132,4700.0
2014-12-18 12:05:00,68.9,68.97,68.9,68.92,6000.0,56.0132,56.0701,56.0132,56.0295,6000.0
2014-12-18 12:10:00,68.94,68.96,68.92,68.95,4300.0,56.0457,56.062,56.0295,56.0539,4300.0
2014-12-18 12:15:00,68.93,68.96,68.89,68.92,6700.0,56.0376,56.062,56.0051,56.0295,6700.0
2014-12-18 12:20:00,68.92,68.92,68.83,68.87,9400.0,56.0295,56.0295,55.9563,55.9888,9400.0
2014-12-18 12:25:00,68.89,68.96,68.87,68.88,4000.0,56.0051,56.062,55.9888,55.997,4000.0
2014-12-18 12:30:00,68.9,68.93,68.9,68.93,2800.0,56.0132,56.0376,56.0132,56.0376,2800.0
2014-12-18 12:35:00,68.97,68.99,68.94,68.96,3300.0,56.0701,56.0864,56.0457,56.062,3300.0
2014-12-18 12:40:00,68.94,68.97,68.93,68.95,2700.0,56.0457,56.0701,56.0376,56.0539,2700.0
2014-12-18 12:45:00,68.95,69.06,68.92,69.06,5800.0,56.0539,56.1433,56.0295,56.1433,5800.0
2014-12-18 12:50:00,69.05,69.15,68.98,69.04,11600.0,56.1352,56.2165,56.0782,56.127,11600.0
2014-12-18 12:55:00,68.98,69.05,68.98,69.04,2300.0,56.0782,56.1352,56.0782,56.127,2300.0
2014-12-18 13:00:00,69.06,69.08,69.01,69.04,6900.0,56.1433,56.1595,56.1026,56.127,6900.0
2014-12-18 13:05:00,69.04,69.1,69.03,69.06,3200.0,56.127,56.1758,56.1189,56.1433,3200.0
2014-12-18 13:10:00,69.07,69.12,69.06,69.12,4100.0,56.1514,56.1921,56.1433,56.1921,4100.0
2014-12-18 13:15:00,69.1,69.21,69.08,69.2,7200.0,56.1758,56.2652,56.1595,56.2571,7200.0
2014-12-18 13:20:00,69.2,69.3,69.2,69.3,5800.0,56.2571,56.3384,56.2571,56.3384,5800.0
2014-12-18 13:25:00,69.31,69.32,69.25,69.25,9400.0,56.3465,56.3547,56.2977,56.2977,9400.0
2014-12-18 13:30:00,69.28,69.32,69.24,69.32,3700.0,56.3221,56.3547,56.2896,56.3547,3700.0
2014-12-18 13:35:00,69.29,69.31,69.25,69.25,2700.0,56.3303,56.3465,56.2977,56.2977,2700.0
2014-12-18 13:40:00,69.27,69.27,69.18,69.19,9400.0,56.314,56.314,56.2408,56.249,9400.0
2014-12-18 13:45:00,69.19,69.28,69.16,69.2,9300.0,56.249,56.3221,56.2246,56.2571,9300.0
2014-12-18 13:50:00,69.2,69.28,69.2,69.26,6400.0,56.2571,56.3221,56.2571,56.3059,6400.0
2014-12-18 13:55:00,69.23,69.29,69.18,69.22,4700.0,56.2815,56.3303,56.2408,56.2734,4700.0
2014-12-18 14:00:00,69.23,69.23,69.13,69.16,5300.0,56.2815,56.2815,56.2002,56.2246,5300.0
2014-12-18 14:05:00,69.16,69.21,69.15,69.2,10100.0,56.2246,56.2652,56.2165,56.2571,10100.0
2014-12-18 14:10:00,69.2,69.28,69.15,69.16,4300.0,56.2571,56.3221,56.2165,56.2246,4300.0
2014-12-18 14:15:00,69.13,69.29,69.13,69.21,11900.0,56.2002,56.3303,56.2002,56.2652,11900.0
2014-12-18 14:20:00,69.2,69.23,69.14,69.19,4600.0,56.2571,56.2815,56.2083,56.249,4600.0
2014-12-18 14:25:00,69.16,69.21,69.15,69.16,4800.0,56.2246,56.2652,56.2165,56.2246,4800.0
2014-12-18 14:30:00,69.18,69.19,69.03,69.19,6400.0,56.2408,56.249,56.1189,56.249,6400.0
2014-12-18 14:35:00,69.17,69.19,69.01,69.14,8600.0,56.2327,56.249,56.1026,56.2083,8600.0
2014-12-18 14:40:00,69.03,69.03,68.98,69.0,4400.0,56.1189,56.1189,56.0782,56.0945,4400.0
2014-12-18 14:45:00,68.98,69.03,68.83,68.83,3900.0,56.0782,56.1189,55.9563,55.9563,3900.0
2014-12-18 14:50:00,68.85,68.96,68.84,68.96,8500.0,55.9726,56.062,55.9644,56.062,8500.0
2014-12-18 14:55:00,68.96,69.03,68.93,68.95,9100.0,56.062,56.1189,56.0376,56.0539,9100.0
2014-12-18 15:00:00,68.96,69.12,68.96,69.09,7400.0,56.062,56.1921,56.062,56.1677,7400.0
2014-12-18 15:05:00,69.13,69.17,69.08,69.08,7700.0,56.2002,56.2327,56.1595,56.1595,7700.0
2014-12-18 15:10:00,69.12,69.23,69.11,69.2,6600.0,56.1921,56.2815,56.1839,56.2571,6600.0
2014-12-18 15:15:00,69.21,69.24,69.17,69.17,10200.0,56.2652,56.2896,56.2327,56.2327,10200.0
2014-12-18 15:20:00,69.18,69.2,69.1,69.12,5200.0,56.2408,56.2571,56.1758,56.1921,5200.0
2014-12-18 15:25:00,69.12,69.2,69.1,69.19,7700.0,56.1921,56.2571,56.1758,56.249,7700.0
2014-12-18 15:30:00,69.19,69.24,69.15,69.22,14900.0,56.249,56.2896,56.2165,56.2734,14900.0
2014-12-18 15:35:00,69.23,69.24,69.18,69.22,11000.0,56.2815,56.2896,56.2408,56.2734,11000.0
2014-12-18 15:40:00,69.23,69.37,69.22,69.35,25700.0,56.2815,56.3953,56.2734,56.379,25700.0
2014-12-18 15:45:00,69.35,69.35,69.27,69.32,17000.0,56.379,56.379,56.314,56.3547,17000.0
2014-12-18 15:50:00,69.34,69.53,69.34,69.49,47700.0,56.3709,56.5254,56.3709,56.4929,47700.0
2014-12-18 15:55:00,69.5,69.57,69.47,69.57,74000.0,56.501,56.5579,56.4766,56.5579,74000.0
2014-12-19 09:30:00,69.52,69.89,69.06,69.45,376500.0,56.5172,56.818,56.1433,56.4603,376500.0
2014-12-19 09:35:00,69.46,69.65,69.32,69.64,10000.0,56.4685,56.6229,56.3547,56.6148,10000.0
2014-12-19 09:40:00,69.61,69.61,69.25,69.26,13900.0,56.5904,56.5904,56.2977,56.3059,13900.0
2014-12-19 09:45:00,69.2,69.32,69.11,69.12,14500.0,56.2571,56.3547,56.1839,56.1921,14500.0
2014-12-19 09:50:00,69.14,69.41,69.14,69.18,32300.0,56.2083,56.4278,56.2083,56.2408,32300.0
2014-12-19 09:55:00,69.23,69.54,69.18,69.43,26700.0,56.2815,56.5335,56.2408,56.4441,26700.0
2014-12-19 10:00:00,69.43,69.43,69.29,69.29,20200.0,56.4441,56.4441,56.3303,56.3303,20200.0
2014-12-19 10:05:00,69.27,69.38,69.19,69.38,13100.0,56.314,56.4034,56.249,56.4034,13100.0
2014-12-19 10:10:00,69.42,69.65,69.33,69.65,14100.0,56.436,56.6229,56.3628,56.6229,14100.0
2014-12-19 10:15:00,69.59,69.61,69.49,69.55,15000.0,56.5742,56.5904,56.4929,56.5416,15000.0
2014-12-19 10:20:00,69.53,69.57,69.44,69.53,10500.0,56.5254,56.5579,56.4522,56.5254,10500.0
2014-12-19 10:25:00,69.53,69.63,69.48,69.51,25000.0,56.5254,56.6067,56.4847,56.5091,25000.0
2014-12-19 10:30:00,69.5,69.5,69.35,69.38,8700.0,56.501,56.501,56.379,56.4034,8700.0
2014-12-19 10:35:00,69.36,69.53,69.36,69.52,8500.0,56.3872,56.5254,56.3872,56.5172,8500.0
2014-12-19 10:40:00,69.52,69.55,69.5,69.5,11700.0,56.5172,56.5416,56.501,56.501,11700.0
2014-12-19 10:45:00,69.51,69.51,69.37,69.38,10100.0,56.5091,56.5091,56.3953,56.4034,10100.0
2014-12-19 10:50:00,69.38,69.48,69.37,69.44,12500.0,56.4034,56.4847,56.3953,56.4522,12500.0
2014-12-19 10:55:00,69.45,69.53,69.44,69.46,12900.0,56.4603,56.5254,56.4522,56.4685,12900.0
2014-12-19 11:00:00,69.42,69.46,69.37,69.44,8400.0,56.436,56.4685,56.3953,56.4522,8400.0
2014-12-19 11:05:00,69.42,69.49,69.39,69.46,3400.0,56.436,56.4929,56.4116,56.4685,3400.0
2014-12-19 11:10:00,69.48,69.52,69.48,69.5,9700.0,56.4847,56.5172,56.4847,56.501,9700.0
2014-12-19 11:15:00,69.5,69.51,69.36,69.36,12000.0,56.501,56.5091,56.3872,56.3872,12000.0
2014-12-19 11:20:00,69.38,69.43,69.35,69.43,5300.0,56.4034,56.4441,56.379,56.4441,5300.0
2014-12-19 11:25:00,69.42,69.5,69.41,69.47,6300.0,56.436,56.501,56.4278,56.4766,6300.0
2014-12-19 11:30:00,69.45,69.5,69.43,69.46,5400.0,56.4603,56.501,56.4441,56.4685,5400.0
2014-12-19 11:35:00,69.46,69.51,69.44,69.48,6500.0,56.4685,56.5091,56.4522,56.4847,6500.0
2014-12-19 11:40:00,69.49,69.51,69.43,69.44,8300.0,56.4929,56.5091,56.4441,56.4522,8300.0
2014-12-19 11:45:00,69.45,69.5,69.43,69.45,14300.0,56.4603,56.501,56.4441,56.4603,14300.0
2014-12-19 11:50:00,69.46,69.49,69.45,69.47,5400.0,56.4685,56.4929,56.4603,56.4766,5400.0
2014-12-19 11:55:00,69.49,69.5,69.43,69.43,9200.0,56.4929,56.501,56.4441,56.4441,9200.0
2014-12-19 12:00:00,69.42,69.47,69.39,69.45,10200.0,56.436,56.4766,56.4116,56.4603,10200.0
2014-12-19 12:05:00,69.45,69.47,69.43,69.47,5500.0,56.4603,56.4766,56.4441,56.4766,5500.0
2014-12-19 12:10:00,69.46,69.46,69.42,69.43,4000.0,56.4685,56.4685,56.436,56.4441,4000.0
2014-12-19 12:15:00,69.42,69.48,69.42,69.42,7700.0,56.436,56.4847,56.436,56.436,7700.0
2014-12-19 12:20:00,69.41,69.44,69.35,69.35,7100.0,56.4278,56.4522,56.379,56.379,7100.0
2014-12-19 12:25:00,69.34,69.36,69.24,69.29,16800.0,56.3709,56.3872,56.2896,56.3303,16800.0
2014-12-19 12:30:00,69.26,69.27,69.2,69.2,7500.0,56.3059,56.314,56.2571,56.2571,7500.0
2014-12-19 12:35:00,69.18,69.18,69.14,69.14,6100.0,56.2408,56.2408,56.2083,56.2083,6100.0
2014-12-19 12:40:00,69.14,69.21,69.14,69.17,5600.0,56.2083,56.2652,56.2083,56.2327,5600.0
2014-12-19 12:45:00,69.17,69.21,69.13,69.2,10900.0,56.2327,56.2652,56.2002,56.2571,10900.0
2014-12-19 12:50:00,69.19,69.28,69.19,69.26,2800.0,56.249,56.3221,56.249,56.3059,2800.0
2014-12-19 12:55:00,69.25,69.25,69.21,69.24,4300.0,56.2977,56.2977,56.2652,56.2896,4300.0
2014-12-19 13:00:00,69.24,69.25,69.17,69.17,5500.0,56.2896,56.2977,56.2327,56.2327,5500.0
2014-12-19 13:05:00,69.18,69.19,69.15,69.17,8100.0,56.2408,56.249,56.2165,56.2327,8100.0
2014-12-19 13:10:00,69.17,69.17,69.14,69.14,8700.0,56.2327,56.2327,56.2083,56.2083,8700.0
2014-12-19 13:15:00,69.14,69.18,69.14,69.16,6700.0,56.2083,56.2408,56.2083,56.2246,6700.0
2014-12-19 13:20:00,69.16,69.19,69.16,69.17,6300.0,56.2246,56.249,56.2246,56.2327,6300.0
2014-12-19 13:25:00,69.16,69.2,69.15,69.17,30200.0,56.2246,56.2571,56.2165,56.2327,30200.0
2014-12-19 13:30:00,69.17,69.28,69.17,69.26,14100.0,56.2327,56.3221,56.2327,56.3059,14100.0
2014-12-19 13:35:00,69.25,69.26,69.22,69.23,4100.0,56.2977,56.3059,56.2734,56.2815,4100.0
2014-12-19 13:40:00,69.24,69.3,69.21,69.3,6100.0,56.2896,56.3384,56.2652,56.3384,6100.0
2014-12-19 13:45:00,69.29,69.3,69.26,69.28,3600.0,56.3303,56.3384,56.3059,56.3221,3600.0
2014-12-19 13:50:00,69.28,69.3,69.28,69.29,7500.0,56.3221,56.3384,56.3221,56.3303,7500.0
2014-12-19 13:55:00,69.27,69.3,69.23,69.3,3500.0,56.314,56.3384,56.2815,56.3384,3500.0
2014-12-19 14:00:00,69.3,69.33,69.29,69.33,5000.0,56.3384,56.3628,56.3303,56.3628,5000.0
2014-12-19 14:05:00,69.33,69.37,69.29,69.37,5000.0,56.3628,56.3953,56.3303,56.3953,5000.0
2014-12-19 14:10:00,69.37,69.42,69.36,69.42,5000.0,56.3953,56.436,56.3872,56.436,5000.0
2014-12-19 14:15:00,69.4,69.4,69.34,69.34,2600.0,56.4197,56.4197,56.3709,56.3709,2600.0
2014-12-19 14:20:00,69.34,69.35,69.25,69.31,8200.0,56.3709,56.379,56.2977,56.3465,8200.0
2014-12-19 14:25:00,69.32,69.34,69.28,69.33,5500.0,56.3547,56.3709,56.3221,56.3628,5500.0
2014-12-19 14:30:00,69.32,69.33,69.27,69.3,7800.0,56.3547,56.3628,56.314,56.3384,7800.0
2014-12-19 14:35:00,69.3,69.31,69.25,69.28,6100.0,56.3384,56.3465,56.2977,56.3221,6100.0
2014-12-19 14:40:00,69.28,69.45,69.28,69.41,16800.0,56.3221,56.4603,56.3221,56.4278,16800.0
2014-12-19 14:45:00,69.42,69.62,69.42,69.6,49100.0,56.436,56.5985,56.436,56.5823,49100.0
2014-12-19 14:50:00,69.6,69.66,69.52,69.55,23300.0,56.5823,56.6311,56.5172,56.5416,23300.0
2014-12-19 14:55:00,69.55,69.55,69.47,69.51,9200.0,56.5416,56.5416,56.4766,56.5091,9200.0
2014-12-19 15:00:00,69.51,69.56,69.48,69.49,10900.0,56.5091,56.5498,56.4847,56.4929,10900.0
2014-12-19 15:05:00,69.49,69.64,69.45,69.57,33400.0,56.4929,56.6148,56.4603,56.5579,33400.0
2014-12-19 15:10:00,69.57,69.66,69.49,69.64,22100.0,56.5579,56.6311,56.4929,56.6148,22100.0
2014-12-19 15:15:00,69.63,69.68,69.57,69.59,11200.0,56.6067,56.6473,56.5579,56.5742,11200.0
2014-12-19 15:20:00,69.59,69.67,69.58,69.63,14100.0,56.5742,56.6392,56.566,56.6067,14100.0
2014-12-19 15:25:00,69.64,69.67,69.62,69.67,10700.0,56.6148,56.6392,56.5985,56.6392,10700.0
2014-12-19 15:30:00,69.68,69.72,69.64,69.69,22800.0,56.6473,56.6798,56.6148,56.6555,22800.0
2014-12-19 15:35:00,69.69,69.76,69.68,69.72,20200.0,56.6555,56.7124,56.6473,56.6798,20200.0
2014-12-19 15:40:00,69.73,69.76,69.68,69.73,27700.0,56.688,56.7124,56.6473,56.688,27700.0
2014-12-19 15:45:00,69.72,69.75,69.69,69.7,21000.0,56.6798,56.7042,56.6555,56.6636,21000.0
2014-12-19 15:50:00,69.68,70.01,69.67,69.68,141900.0,56.6473,56.9156,56.6392,56.6473,141900.0
2014-12-19 15:55:00,69.67,69.84,69.67,69.73,157000.0,56.6392,56.7774,56.6392,56.688,157000.0
2014-12-22 09:30:00,70.9,71.18,70.3,71.07,127700.0,57.6391,57.8668,57.1514,57.7773,127700.0
2014-12-22 09:35:00,71.0,71.2,70.97,71.1,22700.0,57.7204,57.883,57.696,57.8017,22700.0
2014-12-22 09:40:00,71.13,71.14,70.8,70.82,29400.0,57.8261,57.8342,57.5578,57.5741,29400.0
2014-12-22 09:45:00,70.83,71.07,70.79,71.0,15300.0,57.5822,57.7773,57.5497,57.7204,15300.0
2014-12-22 09:50:00,71.02,71.1,70.94,71.07,11300.0,57.7367,57.8017,57.6717,57.7773,11300.0
2014-12-22 09:55:00,71.05,71.11,70.94,71.03,19000.0,57.7611,57.8099,57.6717,57.7448,19000.0
2014-12-22 10:00:00,71.04,71.08,70.87,70.92,14400.0,57.753,57.7855,57.6147,57.6554,14400.0
2014-12-22 10:05:00,70.88,71.06,70.87,71.06,15100.0,57.6229,57.7692,57.6147,57.7692,15100.0
2014-12-22 10:10:00,71.05,71.18,71.04,71.18,18600.0,57.7611,57.8668,57.753,57.8668,18600.0
2014-12-22 10:15:00,71.19,71.39,71.16,71.39,27900.0,57.8749,58.0375,57.8505,58.0375,27900.0
2014-12-22 10:20:00,71.38,71.39,71.16,71.17,17000.0,58.0294,58.0375,57.8505,57.8586,17000.0
2014-12-22 10:25:00,71.16,71.21,71.1,71.12,11800.0,57.8505,57.8912,57.8017,57.818,11800.0
2014-12-22 10:30:00,71.12,71.19,71.06,71.17,16900.0,57.818,57.8749,57.7692,57.8586,16900.0
2014-12-22 10:35:00,71.17,71.22,71.13,71.21,9200.0,57.8586,57.8993,57.8261,57.8912,9200.0
2014-12-22 10:40:00,71.22,71.38,71.22,71.38,12300.0,57.8993,58.0294,57.8993,58.0294,12300.0
2014-12-22 10:45:00,71.39,71.48,71.38,71.47,25000.0,58.0375,58.1107,58.0294,58.1025,25000.0
2014-12-22 10:50:00,71.48,71.58,71.47,71.57,26300.0,58.1107,58.192,58.1025,58.1838,26300.0
2014-12-22 10:55:00,71.55,71.64,71.54,71.64,17400.0,58.1676,58.2407,58.1594,58.2407,17400.0
2014-12-22 11:00:00,71.63,71.63,71.44,71.45,6600.0,58.2326,58.2326,58.0781,58.0863,6600.0
2014-12-22 11:05:00,71.47,71.47,71.33,71.33,9600.0,58.1025,58.1025,57.9887,57.9887,9600.0
2014-12-22 11:10:00,71.33,71.35,71.28,71.34,11300.0,57.9887,58.005,57.9481,57.9968,11300.0
2014-12-22 11:15:00,71.35,71.58,71.34,71.56,24000.0,58.005,58.192,57.9968,58.1757,24000.0
2014-12-22 11:20:00,71.56,71.63,71.56,71.62,12300.0,58.1757,58.2326,58.1757,58.2245,12300.0
2014-12-22 11:25:00,71.62,71.77,71.6,71.77,17800.0,58.2245,58.3464,58.2082,58.3464,17800.0
2014-12-22 11:30:00,71.78,71.82,71.75,71.78,22100.0,58.3545,58.3871,58.3302,58.3545,22100.0
2014-12-22 11:35:00,71.78,71.81,71.74,71.75,10300.0,58.3545,58.3789,58.322,58.3302,10300.0
2014-12-22 11:40:00,71.75,71.76,71.68,71.75,20900.0,58.3302,58.3383,58.2732,58.3302,20900.0
2014-12-22 11:45:00,71.75,71.75,71.72,71.72,7800.0,58.3302,58.3302,58.3058,58.3058,7800.0
2014-12-22 11:50:00,71.72,71.78,71.69,71.77,10900.0,58.3058,58.3545,58.2814,58.3464,10900.0
2014-12-22 11:55:00,71.76,71.82,71.73,71.8,9300.0,58.3383,58.3871,58.3139,58.3708,9300.0
2014-12-22 12:00:00,71.79,71.79,71.71,71.77,5500.0,58.3627,58.3627,58.2976,58.3464,5500.0
2014-12-22 12:05:00,71.75,71.8,71.7,71.8,6900.0,58.3302,58.3708,58.2895,58.3708,6900.0
2014-12-22 12:10:00,71.8,71.84,71.76,71.77,5600.0,58.3708,58.4033,58.3383,58.3464,5600.0
2014-12-22 12:15:00,71.78,71.8,71.77,71.79,3800.0,58.3545,58.3708,58.3464,58.3627,3800.0
2014-12-22 12:20:00,71.79,71.86,71.76,71.86,5600.0,58.3627,58.4196,58.3383,58.4196,5600.0
2014-12-22 12:25:00,71.87,71.87,71.8,71.84,7700.0,58.4277,58.4277,58.3708,58.4033,7700.0
2014-12-22 12:30:00,71.84,71.9,71.75,71.88,22000.0,58.4033,58.4521,58.3302,58.4358,22000.0
2014-12-22 12:35:00,71.87,71.94,71.85,71.91,18600.0,58.4277,58.4846,58.4115,58.4602,18600.0
2014-12-22 12:40:00,71.9,71.92,71.86,71.89,5600.0,58.4521,58.4684,58.4196,58.444,5600.0
2014-12-22 12:45:00,71.89,71.9,71.86,71.89,4200.0,58.444,58.4521,58.4196,58.444,4200.0
2014-12-22 12:50:00,71.9,71.9,71.85,71.89,7400.0,58.4521,58.4521,58.4115,58.444,7400.0
2014-12-22 12:55:00,71.9,71.98,71.9,71.95,6700.0,58.4521,58.5171,58.4521,58.4927,6700.0
2014-12-22 13:00:00,71.95,71.97,71.91,71.95,6700.0,58.4927,58.509,58.4602,58.4927,6700.0
2014-12-22 13:05:00,71.95,72.03,71.91,72.03,19800.0,58.4927,58.5578,58.4602,58.5578,19800.0
2014-12-22 13:10:00,72.03,72.13,72.03,72.13,15200.0,58.5578,58.6391,58.5578,58.6391,15200.0
2014-12-22 13:15:00,72.13,72.19,72.12,72.17,8200.0,58.6391,58.6879,58.631,58.6716,8200.0
2014-12-22 13:20:00,72.19,72.19,72.1,72.15,4000.0,58.6879,58.6879,58.6147,58.6553,4000.0
2014-12-22 13:25:00,72.16,72.27,72.16,72.24,8600.0,58.6635,58.7529,58.6635,58.7285,8600.0
2014-12-22 13:30:00,72.24,72.27,72.2,72.25,10400.0,58.7285,58.7529,58.696,58.7366,10400.0
2014-12-22 13:35:00,72.25,72.31,72.21,72.31,9800.0,58.7366,58.7854,58.7041,58.7854,9800.0
2014-12-22 13:40:00,72.32,72.32,72.23,72.25,7400.0,58.7935,58.7935,58.7204,58.7366,7400.0
2014-12-22 13:45:00,72.24,72.35,72.2,72.29,20800.0,58.7285,58.8179,58.696,58.7692,20800.0
2014-12-22 13:50:00,72.3,72.3,72.18,72.18,5600.0,58.7773,58.7773,58.6797,58.6797,5600.0
2014-12-22 13:55:00,72.16,72.16,72.07,72.1,7500.0,58.6635,58.6635,58.5903,58.6147,7500.0
2014-12-22 14:00:00,72.08,72.11,72.05,72.05,8500.0,58.5984,58.6228,58.574,58.574,8500.0
2014-12-22 14:05:00,72.07,72.09,72.04,72.05,16100.0,58.5903,58.6066,58.5659,58.574,16100.0
2014-12-22 14:10:00,72.05,72.06,72.01,72.06,15300.0,58.574,58.5822,58.5415,58.5822,15300.0
2014-12-22 14:15:00,72.07,72.1,71.99,72.0,5800.0,58.5903,58.6147,58.5253,58.5334,5800.0
2014-12-22 14:20:00,72.01,72.03,71.99,71.99,7700.0,58.5415,58.5578,58.5253,58.5253,7700.0
2014-12-22 14:25:00,71.98,71.99,71.95,71.98,5000.0,58.5171,58.5253,58.4927,58.5171,5000.0
2014-12-22 14:30:00,71.99,72.09,71.99,72.05,15800.0,58.5253,58.6066,58.5253,58.574,15800.0
2014-12-22 14:35:00,72.04,72.04,71.94,71.99,9900.0,58.5659,58.5659,58.4846,58.5253,9900.0
2014-12-22 14:40:00,71.99,72.05,71.93,71.95,7700.0,58.5253,58.574,58.4765,58.4927,7700.0
2014-12-22 14:45:00,71.94,71.99,71.93,71.95,7700.0,58.4846,58.5253,58.4765,58.4927,7700.0
2014-12-22 14:50:00,71.95,72.04,71.95,72.02,10400.0,58.4927,58.5659,58.4927,58.5497,10400.0
2014-12-22 14:55:00,72.01,72.03,71.99,72.02,18000.0,58.5415,58.5578,58.5253,58.5497,18000.0
2014-12-22 15:00:00,72.01,72.05,71.95,71.96,11600.0,58.5415,58.574,58.4927,58.5009,11600.0
2014-12-22 15:05:00,71.96,71.98,71.91,71.93,16200.0,58.5009,58.5171,58.4602,58.4765,16200.0
2014-12-22 15:10:00,71.94,71.98,71.93,71.96,10600.0,58.4846,58.5171,58.4765,58.5009,10600.0
2014-12-22 15:15:00,71.97,72.05,71.95,72.03,20300.0,58.509,58.574,58.4927,58.5578,20300.0
2014-12-22 15:20:00,72.03,72.07,72.0,72.05,24000.0,58.5578,58.5903,58.5334,58.574,24000.0
2014-12-22 15:25:00,72.06,72.11,72.02,72.08,28400.0,58.5822,58.6228,58.5497,58.5984,28400.0
2014-12-22 15:30:00,72.08,72.09,72.06,72.07,19500.0,58.5984,58.6066,58.5822,58.5903,19500.0
2014-12-22 15:35:00,72.07,72.08,72.02,72.03,21300.0,58.5903,58.5984,58.5497,58.5578,21300.0
2014-12-22 15:40:00,72.03,72.09,72.03,72.04,21200.0,58.5578,58.6066,58.5578,58.5659,21200.0
2014-12-22 15:45:00,72.05,72.17,72.02,72.07,38200.0,58.574,58.6716,58.5497,58.5903,38200.0
2014-12-22 15:50:00,72.08,72.14,72.04,72.06,46400.0,58.5984,58.6472,58.5659,58.5822,46400.0
2014-12-22 15:55:00,72.05,72.17,72.0,72.16,91500.0,58.574,58.6716,58.5334,58.6635,91500.0
2014-12-23 09:30:00,72.52,72.99,72.52,72.85,37200.0,58.9561,59.3382,58.9561,59.2244,37200.0
2014-12-23 09:35:00,72.84,72.94,72.76,72.76,29600.0,59.2163,59.2976,59.1513,59.1513,29600.0
2014-12-23 09:40:00,72.76,72.83,72.56,72.66,17500.0,59.1513,59.2082,58.9887,59.07,17500.0
2014-12-23 09:45:00,72.71,72.76,72.58,72.7,6300.0,59.1106,59.1513,59.0049,59.1025,6300.0
2014-12-23 09:50:00,72.71,72.86,72.69,72.82,11600.0,59.1106,59.2325,59.0943,59.2,11600.0
2014-12-23 09:55:00,72.86,72.96,72.75,72.89,10700.0,59.2325,59.3138,59.1431,59.2569,10700.0
2014-12-23 10:00:00,72.92,72.97,72.89,72.94,9200.0,59.2813,59.322,59.2569,59.2976,9200.0
2014-12-23 10:05:00,72.92,72.96,72.86,72.93,15300.0,59.2813,59.3138,59.2325,59.2895,15300.0
2014-12-23 10:10:00,72.94,72.98,72.9,72.94,19500.0,59.2976,59.3301,59.2651,59.2976,19500.0
2014-12-23 10:15:00,72.95,72.96,72.81,72.92,14400.0,59.3057,59.3138,59.1919,59.2813,14400.0
2014-12-23 10:20:00,72.91,73.08,72.89,73.07,27400.0,59.2732,59.4114,59.2569,59.4033,27400.0
2014-12-23 10:25:00,73.08,73.12,72.99,73.11,15800.0,59.4114,59.4439,59.3382,59.4358,15800.0
2014-12-23 10:30:00,73.09,73.09,72.87,72.98,27000.0,59.4195,59.4195,59.2407,59.3301,27000.0
2014-12-23 10:35:00,72.97,73.01,72.92,72.93,13600.0,59.322,59.3545,59.2813,59.2895,13600.0
2014-12-23 10:40:00,72.89,72.97,72.85,72.86,10500.0,59.2569,59.322,59.2244,59.2325,10500.0
2014-12-23 10:45:00,72.88,72.9,72.8,72.84,14600.0,59.2488,59.2651,59.1838,59.2163,14600.0
2014-12-23 10:50:00,72.83,72.92,72.8,72.88,16600.0,59.2082,59.2813,59.1838,59.2488,16600.0
2014-12-23 10:55:00,72.88,72.96,72.82,72.86,9900.0,59.2488,59.3138,59.2,59.2325,9900.0
2014-12-23 11:00:00,72.88,72.89,72.81,72.82,7800.0,59.2488,59.2569,59.1919,59.2,7800.0
2014-12-23 11:05:00,72.82,72.85,72.8,72.8,10700.0,59.2,59.2244,59.1838,59.1838,10700.0
2014-12-23 11:10:00,72.81,72.84,72.71,72.79,24500.0,59.1919,59.2163,59.1106,59.1756,24500.0
2014-12-23 11:15:00,72.79,72.97,72.79,72.89,47700.0,59.1756,59.322,59.1756,59.2569,47700.0
2014-12-23 11:20:00,72.89,72.89,72.76,72.79,10900.0,59.2569,59.2569,59.1513,59.1756,10900.0
2014-12-23 11:25:00,72.78,72.78,72.7,72.71,11700.0,59.1675,59.1675,59.1025,59.1106,11700.0
2014-12-23 11:30:00,72.73,72.75,72.68,72.74,9100.0,59.1269,59.1431,59.0862,59.135,9100.0
2014-12-23 11:35:00,72.73,72.73,72.7,72.72,8400.0,59.1269,59.1269,59.1025,59.1187,8400.0
2014-12-23 11:40:00,72.72,72.74,72.7,72.73,12100.0,59.1187,59.135,59.1025,59.1269,12100.0
2014-12-23 11:45:00,72.73,72.83,72.73,72.8,10100.0,59.1269,59.2082,59.1269,59.1838,10100.0
2014-12-23 11:50:00,72.8,72.82,72.74,72.75,11000.0,59.1838,59.2,59.135,59.1431,11000.0
2014-12-23 11:55:00,72.73,72.84,72.73,72.82,12000.0,59.1269,59.2163,59.1269,59.2,12000.0
2014-12-23 12:00:00,72.83,72.92,72.83,72.85,25700.0,59.2082,59.2813,59.2082,59.2244,25700.0
2014-12-23 12:05:00,72.85,72.94,72.82,72.94,23100.0,59.2244,59.2976,59.2,59.2976,23100.0
2014-12-23 12:10:00,72.95,72.97,72.87,72.87,36600.0,59.3057,59.322,59.2407,59.2407,36600.0
2014-12-23 12:15:00,72.89,72.91,72.78,72.86,19800.0,59.2569,59.2732,59.1675,59.2325,19800.0
2014-12-23 12:20:00,72.85,72.86,72.64,72.64,21900.0,59.2244,59.2325,59.0537,59.0537,21900.0
2014-12-23 12:25:00,72.64,72.68,72.58,72.65,14500.0,59.0537,59.0862,59.0049,59.0618,14500.0
2014-12-23 12:30:00,72.67,72.67,72.45,72.45,5300.0,59.0781,59.0781,58.8992,58.8992,5300.0
2014-12-23 12:35:00,72.45,72.49,72.37,72.49,19400.0,58.8992,58.9318,58.8342,58.9318,19400.0
2014-12-23 12:40:00,72.5,72.51,72.46,72.46,2700.0,58.9399,58.948,58.9074,58.9074,2700.0
2014-12-23 12:45:00,72.45,72.6,72.38,72.54,25000.0,58.8992,59.0212,58.8423,58.9724,25000.0
2014-12-23 12:50:00,72.55,72.57,72.5,72.53,3100.0,58.9805,58.9968,58.9399,58.9643,3100.0
2014-12-23 12:55:00,72.52,72.52,72.42,72.42,3900.0,58.9561,58.9561,58.8748,58.8748,3900.0
2014-12-23 13:00:00,72.4,72.41,72.31,72.31,6300.0,58.8586,58.8667,58.7854,58.7854,6300.0
2014-12-23 13:05:00,72.33,72.35,72.3,72.33,5700.0,58.8017,58.8179,58.7773,58.8017,5700.0
2014-12-23 13:10:00,72.34,72.35,72.3,72.34,5300.0,58.8098,58.8179,58.7773,58.8098,5300.0
2014-12-23 13:15:00,72.32,72.34,72.31,72.33,6200.0,58.7935,58.8098,58.7854,58.8017,6200.0
2014-12-23 13:20:00,72.33,72.44,72.33,72.44,12600.0,58.8017,58.8911,58.8017,58.8911,12600.0
2014-12-23 13:25:00,72.44,72.5,72.39,72.4,7800.0,58.8911,58.9399,58.8505,58.8586,7800.0
2014-12-23 13:30:00,72.38,72.38,72.33,72.38,50600.0,58.8423,58.8423,58.8017,58.8423,50600.0
2014-12-23 13:35:00,72.38,72.38,72.33,72.36,5100.0,58.8423,58.8423,58.8017,58.8261,5100.0
2014-12-23 13:40:00,72.35,72.37,72.3,72.37,10400.0,58.8179,58.8342,58.7773,58.8342,10400.0
2014-12-23 13:45:00,72.38,72.46,72.38,72.46,3900.0,58.8423,58.9074,58.8423,58.9074,3900.0
2014-12-23 13:50:00,72.46,72.46,72.35,72.38,9300.0,58.9074,58.9074,58.8179,58.8423,9300.0
2014-12-23 13:55:00,72.37,72.48,72.36,72.45,15300.0,58.8342,58.9236,58.8261,58.8992,15300.0
2014-12-23 14:00:00,72.46,72.5,72.42,72.42,16600.0,58.9074,58.9399,58.8748,58.8748,16600.0
2014-12-23 14:05:00,72.43,72.47,72.41,72.42,20500.0,58.883,58.9155,58.8667,58.8748,20500.0
2014-12-23 14:10:00,72.42,72.51,72.4,72.5,5300.0,58.8748,58.948,58.8586,58.9399,5300.0
2014-12-23 14:15:00,72.49,72.5,72.44,72.45,6600.0,58.9318,58.9399,58.8911,58.8992,6600.0
2014-12-23 14:20:00,72.45,72.49,72.44,72.49,9800.0,58.8992,58.9318,58.8911,58.9318,9800.0
2014-12-23 14:25:00,72.5,72.57,72.49,72.55,14200.0,58.9399,58.9968,58.9318,58.9805,14200.0
2014-12-23 14:30:00,72.56,72.71,72.56,72.61,36000.0,58.9887,59.1106,58.9887,59.0293,36000.0
2014-12-23 14:35:00,72.6,72.62,72.54,72.59,6200.0,59.0212,59.0374,58.9724,59.013,6200.0
2014-12-23 14:40:00,72.56,72.61,72.56,72.61,18600.0,58.9887,59.0293,58.9887,59.0293,18600.0
2014-12-23 14:45:00,72.6,72.7,72.59,72.7,15700.0,59.0212,59.1025,59.013,59.1025,15700.0
2014-12-23 14:50:00,72.69,72.83,72.69,72.77,30600.0,59.0943,59.2082,59.0943,59.1594,30600.0
2014-12-23 14:55:00,72.77,72.77,72.72,72.74,25300.0,59.1594,59.1594,59.1187,59.135,25300.0
2014-12-23 15:00:00,72.74,72.74,72.69,72.7,13900.0,59.135,59.135,59.0943,59.1025,13900.0
2014-12-23 15:05:00,72.7,72.75,72.7,72.75,8900.0,59.1025,59.1431,59.1025,59.1431,8900.0
2014-12-23 15:10:00,72.75,72.78,72.71,72.77,10500.0,59.1431,59.1675,59.1106,59.1594,10500.0
2014-12-23 15:15:00,72.76,72.77,72.73,72.73,11900.0,59.1513,59.1594,59.1269,59.1269,11900.0
2014-12-23 15:20:00,72.74,72.78,72.7,72.76,28600.0,59.135,59.1675,59.1025,59.1513,28600.0
2014-12-23 15:25:00,72.76,72.77,72.61,72.63,61800.0,59.1513,59.1594,59.0293,59.0456,61800.0
2014-12-23 15:30:00,72.61,72.61,72.5,72.53,17800.0,59.0293,59.0293,58.9399,58.9643,17800.0
2014-12-23 15:35:00,72.53,72.68,72.52,72.68,50500.0,58.9643,59.0862,58.9561,59.0862,50500.0
2014-12-23 15:40:00,72.67,72.69,72.58,72.63,64300.0,59.0781,59.0943,59.0049,59.0456,64300.0
2014-12-23 15:45:00,72.62,72.63,72.49,72.52,33800.0,59.0374,59.0456,58.9318,58.9561,33800.0
2014-12-23 15:50:00,72.52,72.68,72.52,72.67,37100.0,58.9561,59.0862,58.9561,59.0781,37100.0
2014-12-23 15:55:00,72.67,72.77,72.64,72.64,94300.0,59.0781,59.1594,59.0537,59.0537,94300.0
2014-12-24 09:30:00,72.63,72.89,72.42,72.53,17100.0,59.0456,59.2569,58.8748,58.9643,17100.0
2014-12-24 09:35:00,72.65,72.66,72.52,72.56,6800.0,59.0618,59.07,58.9561,58.9887,6800.0
2014-12-24 09:40:00,72.58,72.58,72.37,72.52,6300.0,59.0049,59.0049,58.8342,58.9561,6300.0
2014-12-24 09:45:00,72.52,72.62,72.48,72.53,4200.0,58.9561,59.0374,58.9236,58.9643,4200.0
2014-12-24 09:50:00,72.52,72.59,72.45,72.55,5700.0,58.9561,59.013,58.8992,58.9805,5700.0
2014-12-24 09:55:00,72.54,72.6,72.44,72.54,11100.0,58.9724,59.0212,58.8911,58.9724,11100.0
2014-12-24 10:00:00,72.55,72.63,72.48,72.48,7100.0,58.9805,59.0456,58.9236,58.9236,7100.0
2014-12-24 10:05:00,72.47,72.48,72.2,72.24,15000.0,58.9155,58.9236,58.696,58.7285,15000.0
2014-12-24 10:10:00,72.26,72.42,72.26,72.41,6600.0,58.7448,58.8748,58.7448,58.8667,6600.0
2014-12-24 10:15:00,72.41,72.46,72.32,72.32,21800.0,58.8667,58.9074,58.7935,58.7935,21800.0
2014-12-24 10:20:00,72.32,72.32,72.23,72.28,14800.0,58.7935,58.7935,58.7204,58.761,14800.0
2014-12-24 10:25:00,72.28,72.41,72.26,72.41,8500.0,58.761,58.8667,58.7448,58.8667,8500.0
2014-12-24 10:30:00,72.41,72.44,72.35,72.42,7100.0,58.8667,58.8911,58.8179,58.8748,7100.0
2014-12-24 10:35:00,72.41,72.45,72.27,72.28,11500.0,58.8667,58.8992,58.7529,58.761,11500.0
2014-12-24 10:40:00,72.27,72.28,72.22,72.23,6900.0,58.7529,58.761,58.7123,58.7204,6900.0
2014-12-24 10:45:00,72.23,72.24,72.2,72.23,8300.0,58.7204,58.7285,58.696,58.7204,8300.0
2014-12-24 10:50:00,72.23,72.29,72.23,72.28,6600.0,58.7204,58.7692,58.7204,58.761,6600.0
2014-12-24 10:55:00,72.29,72.37,72.27,72.37,7200.0,58.7692,58.8342,58.7529,58.8342,7200.0
2014-12-24 11:00:00,72.35,72.39,72.32,72.39,9800.0,58.8179,58.8505,58.7935,58.8505,9800.0
2014-12-24 11:05:00,72.39,72.42,72.37,72.37,7700.0,58.8505,58.8748,58.8342,58.8342,7700.0
2014-12-24 11:10:00,72.37,72.37,72.29,72.31,5200.0,58.8342,58.8342,58.7692,58.7854,5200.0
2014-12-24 11:15:00,72.31,72.33,72.31,72.33,3800.0,58.7854,58.8017,58.7854,58.8017,3800.0
2014-12-24 11:20:00,72.33,72.33,72.27,72.3,7500.0,58.8017,58.8017,58.7529,58.7773,7500.0
2014-12-24 11:25:00,72.29,72.29,72.26,72.28,6100.0,58.7692,58.7692,58.7448,58.761,6100.0
2014-12-24 11:30:00,72.28,72.3,72.27,72.28,6900.0,58.761,58.7773,58.7529,58.761,6900.0
2014-12-24 11:35:00,72.28,72.28,72.25,72.26,5700.0,58.761,58.761,58.7366,58.7448,5700.0
2014-12-24 11:40:00,72.27,72.29,72.26,72.29,4000.0,58.7529,58.7692,58.7448,58.7692,4000.0
2014-12-24 11:45:00,72.29,72.29,72.28,72.29,3100.0,58.7692,58.7692,58.761,58.7692,3100.0
2014-12-24 11:50:00,72.29,72.31,72.27,72.29,10600.0,58.7692,58.7854,58.7529,58.7692,10600.0
2014-12-24 11:55:00,72.28,72.28,72.23,72.23,11200.0,58.761,58.761,58.7204,58.7204,11200.0
2014-12-24 12:00:00,72.23,72.27,72.23,72.26,3200.0,58.7204,58.7529,58.7204,58.7448,3200.0
2014-12-24 12:05:00,72.25,72.33,72.25,72.32,5700.0,58.7366,58.8017,58.7366,58.7935,5700.0
2014-12-24 12:10:00,72.33,72.35,72.31,72.34,6000.0,58.8017,58.8179,58.7854,58.8098,6000.0
2014-12-24 12:15:00,72.34,72.34,72.26,72.29,5700.0,58.8098,58.8098,58.7448,58.7692,5700.0
2014-12-24 12:20:00,72.3,72.3,72.25,72.29,4700.0,58.7773,58.7773,58.7366,58.7692,4700.0
2014-12-24 12:25:00,72.27,72.28,72.21,72.21,5000.0,58.7529,58.761,58.7041,58.7041,5000.0
2014-12-24 12:30:00,72.22,72.24,72.18,72.19,10900.0,58.7123,58.7285,58.6797,58.6879,10900.0
2014-12-24 12:35:00,72.19,72.19,72.12,72.15,11700.0,58.6879,58.6879,58.631,58.6553,11700.0
2014-12-24 12:40:00,72.16,72.17,72.13,72.16,8700.0,58.6635,58.6716,58.6391,58.6635,8700.0
2014-12-24 12:45:00,72.16,72.25,72.15,72.25,8200.0,58.6635,58.7366,58.6553,58.7366,8200.0
2014-12-24 12:50:00,72.24,72.24,72.12,72.17,13100.0,58.7285,58.7285,58.631,58.6716,13100.0
2014-12-24 12:55:00,72.16,72.18,71.97,72.04,19300.0,58.6635,58.6797,58.509,58.5659,19300.0
2014-12-26 09:30:00,72.03,72.36,71.97,72.32,10700.0,58.5578,58.8261,58.509,58.7935,10700.0
2014-12-26 09:35:00,72.31,72.31,72.2,72.29,4900.0,58.7854,58.7854,58.696,58.7692,4900.0
2014-12-26 09:40:00,72.17,72.19,72.12,72.16,2800.0,58.6716,58.6879,58.631,58.6635,2800.0
2014-12-26 09:45:00,72.16,72.16,71.91,71.92,4700.0,58.6635,58.6635,58.4602,58.4684,4700.0
2014-12-26 09:50:00,71.99,72.21,71.98,72.11,10000.0,58.5253,58.7041,58.5171,58.6228,10000.0
2014-12-26 09:55:00,72.1,72.1,71.89,71.89,8400.0,58.6147,58.6147,58.444,58.444,8400.0
2014-12-26 10:00:00,71.87,71.9,71.85,71.89,20200.0,58.4277,58.4521,58.4115,58.444,20200.0
2014-12-26 10:05:00,71.88,71.9,71.87,71.9,5700.0,58.4358,58.4521,58.4277,58.4521,5700.0
2014-12-26 10:10:00,71.9,71.99,71.88,71.96,9600.0,58.4521,58.5253,58.4358,58.5009,9600.0
2014-12-26 10:15:00,71.98,72.04,71.92,72.03,4800.0,58.5171,58.5659,58.4684,58.5578,4800.0
2014-12-26 10:20:00,72.02,72.04,71.95,72.01,8200.0,58.5497,58.5659,58.4927,58.5415,8200.0
2014-12-26 10:25:00,71.99,71.99,71.91,71.92,2600.0,58.5253,58.5253,58.4602,58.4684,2600.0
2014-12-26 10:30:00,71.93,72.05,71.93,72.05,6500.0,58.4765,58.574,58.4765,58.574,6500.0
2014-12-26 10:35:00,72.05,72.16,72.02,72.14,10100.0,58.574,58.6635,58.5497,58.6472,10100.0
2014-12-26 10:40:00,72.12,72.12,72.04,72.11,8100.0,58.631,58.631,58.5659,58.6228,8100.0
2014-12-26 10:45:00,72.11,72.15,72.1,72.15,5500.0,58.6228,58.6553,58.6147,58.6553,5500.0
2014-12-26 10:50:00,72.15,72.16,72.13,72.16,2400.0,58.6553,58.6635,58.6391,58.6635,2400.0
2014-12-26 10:55:00,72.15,72.21,72.13,72.18,5100.0,58.6553,58.7041,58.6391,58.6797,5100.0
2014-12-26 11:00:00,72.2,72.23,72.19,72.23,5400.0,58.696,58.7204,58.6879,58.7204,5400.0
2014-12-26 11:05:00,72.2,72.22,72.18,72.22,2100.0,58.696,58.7123,58.6797,58.7123,2100.0
2014-12-26 11:10:00,72.17,72.17,72.08,72.09,5000.0,58.6716,58.6716,58.5984,58.6066,5000.0
2014-12-26 11:15:00,72.07,72.07,72.04,72.05,2200.0,58.5903,58.5903,58.5659,58.574,2200.0
2014-12-26 11:20:00,72.06,72.13,72.06,72.12,3200.0,58.5822,58.6391,58.5822,58.631,3200.0
2014-12-26 11:25:00,72.11,72.11,72.07,72.11,3400.0,58.6228,58.6228,58.5903,58.6228,3400.0
2014-12-26 11:30:00,72.1,72.14,72.09,72.12,1600.0,58.6147,58.6472,58.6066,58.631,1600.0
2014-12-26 11:35:00,72.13,72.2,72.13,72.19,3300.0,58.6391,58.696,58.6391,58.6879,3300.0
2014-12-26 11:40:00,72.15,72.15,72.14,72.15,1300.0,58.6553,58.6553,58.6472,58.6553,1300.0
2014-12-26 11:45:00,72.15,72.16,72.13,72.13,2400.0,58.6553,58.6635,58.6391,58.6391,2400.0
2014-12-26 11:50:00,72.12,72.12,72.09,72.09,3700.0,58.631,58.631,58.6066,58.6066,3700.0
2014-12-26 11:55:00,72.09,72.09,72.06,72.06,3200.0,58.6066,58.6066,58.5822,58.5822,3200.0
2014-12-26 12:00:00,72.05,72.05,72.02,72.02,3100.0,58.574,58.574,58.5497,58.5497,3100.0
2014-12-26 12:05:00,72.01,72.01,71.96,71.97,5800.0,58.5415,58.5415,58.5009,58.509,5800.0
2014-12-26 12:10:00,71.97,71.97,71.91,71.92,3500.0,58.509,58.509,58.4602,58.4684,3500.0
2014-12-26 12:15:00,71.95,71.96,71.94,71.96,900.0,58.4927,58.5009,58.4846,58.5009,900.0
2014-12-26 12:20:00,71.97,71.98,71.93,71.94,3300.0,58.509,58.5171,58.4765,58.4846,3300.0
2014-12-26 12:25:00,71.94,71.94,71.89,71.92,5000.0,58.4846,58.4846,58.444,58.4684,5000.0
2014-12-26 12:30:00,71.94,71.94,71.9,71.92,3200.0,58.4846,58.4846,58.4521,58.4684,3200.0
2014-12-26 12:35:00,71.94,71.94,71.9,71.9,1100.0,58.4846,58.4846,58.4521,58.4521,1100.0
2014-12-26 12:40:00,71.91,71.94,71.83,71.91,17000.0,58.4602,58.4846,58.3952,58.4602,17000.0
2014-12-26 12:45:00,71.93,71.94,71.92,71.94,1300.0,58.4765,58.4846,58.4684,58.4846,1300.0
2014-12-26 12:50:00,71.94,71.94,71.89,71.9,2800.0,58.4846,58.4846,58.444,58.4521,2800.0
2014-12-26 12:55:00,71.9,71.94,71.88,71.93,2900.0,58.4521,58.4846,58.4358,58.4765,2900.0
2014-12-26 13:00:00,71.9,71.94,71.9,71.93,2700.0,58.4521,58.4846,58.4521,58.4765,2700.0
2014-12-26 13:05:00,71.92,71.92,71.87,71.91,3000.0,58.4684,58.4684,58.4277,58.4602,3000.0
2014-12-26 13:10:00,71.88,71.94,71.88,71.93,2000.0,58.4358,58.4846,58.4358,58.4765,2000.0
2014-12-26 13:15:00,71.92,71.92,71.91,71.91,400.0,58.4684,58.4684,58.4602,58.4602,400.0
2014-12-26 13:20:00,71.93,71.94,71.92,71.93,2200.0,58.4765,58.4846,58.4684,58.4765,2200.0
2014-12-26 13:25:00,71.94,72.01,71.93,71.97,7000.0,58.4846,58.5415,58.4765,58.509,7000.0
2014-12-26 13:30:00,71.96,71.96,71.92,71.94,3500.0,58.5009,58.5009,58.4684,58.4846,3500.0
2014-12-26 13:35:00,71.94,71.95,71.9,71.91,2700.0,58.4846,58.4927,58.4521,58.4602,2700.0
2014-12-26 13:40:00,71.91,71.93,71.88,71.9,1900.0,58.4602,58.4765,58.4358,58.4521,1900.0
2014-12-26 13:45:00,71.89,71.89,71.86,71.88,4100.0,58.444,58.444,58.4196,58.4358,4100.0
2014-12-26 13:50:00,71.88,71.96,71.87,71.95,4200.0,58.4358,58.5009,58.4277,58.4927,4200.0
2014-12-26 13:55:00,71.95,71.98,71.94,71.95,3400.0,58.4927,58.5171,58.4846,58.4927,3400.0
2014-12-26 14:00:00,71.95,71.97,71.94,71.95,3100.0,58.4927,58.509,58.4846,58.4927,3100.0
2014-12-26 14:05:00,71.95,71.99,71.95,71.98,5700.0,58.4927,58.5253,58.4927,58.5171,5700.0
2014-12-26 14:10:00,71.98,72.02,71.96,71.98,3900.0,58.5171,58.5497,58.5009,58.5171,3900.0
2014-12-26 14:15:00,71.98,72.0,71.9,71.9,3100.0,58.5171,58.5334,58.4521,58.4521,3100.0
2014-12-26 14:20:00,71.9,71.95,71.9,71.91,4800.0,58.4521,58.4927,58.4521,58.4602,4800.0
2014-12-26 14:25:00,71.9,71.97,71.9,71.97,2900.0,58.4521,58.509,58.4521,58.509,2900.0
2014-12-26 14:30:00,71.96,72.01,71.96,72.0,3100.0,58.5009,58.5415,58.5009,58.5334,3100.0
2014-12-26 14:35:00,72.0,72.05,71.99,72.05,7500.0,58.5334,58.574,58.5253,58.574,7500.0
2014-12-26 14:40:00,72.02,72.07,72.02,72.02,3500.0,58.5497,58.5903,58.5497,58.5497,3500.0
2014-12-26 14:45:00,72.01,72.03,71.99,72.02,3500.0,58.5415,58.5578,58.5253,58.5497,3500.0
2014-12-26 14:50:00,72.02,72.03,71.99,71.99,2500.0,58.5497,58.5578,58.5253,58.5253,2500.0
2014-12-26 14:55:00,71.99,72.01,71.96,71.99,4600.0,58.5253,58.5415,58.5009,58.5253,4600.0
2014-12-26 15:00:00,71.98,72.02,71.97,71.97,3500.0,58.5171,58.5497,58.509,58.509,3500.0
2014-12-26 15:05:00,71.96,72.02,71.96,72.0,3800.0,58.5009,58.5497,58.5009,58.5334,3800.0
2014-12-26 15:10:00,72.01,72.01,71.97,72.0,4800.0,58.5415,58.5415,58.509,58.5334,4800.0
2014-12-26 15:15:00,71.99,72.01,71.99,72.01,2100.0,58.5253,58.5415,58.5253,58.5415,2100.0
2014-12-26 15:20:00,72.02,72.02,71.91,71.91,6400.0,58.5497,58.5497,58.4602,58.4602,6400.0
2014-12-26 15:25:00,71.92,71.92,71.89,71.91,3400.0,58.4684,58.4684,58.444,58.4602,3400.0
2014-12-26 15:30:00,71.9,71.94,71.87,71.89,12100.0,58.4521,58.4846,58.4277,58.444,12100.0
2014-12-26 15:35:00,71.89,71.96,71.89,71.94,5500.0,58.444,58.5009,58.444,58.4846,5500.0
2014-12-26 15:40:00,71.93,71.94,71.88,71.89,7300.0,58.4765,58.4846,58.4358,58.444,7300.0
2014-12-26 15:45:00,71.9,71.97,71.9,71.91,6400.0,58.4521,58.509,58.4521,58.4602,6400.0
2014-12-26 15:50:00,71.91,71.91,71.83,71.83,12600.0,58.4602,58.4602,58.3952,58.3952,12600.0
2014-12-26 15:55:00,71.83,71.87,71.76,71.85,21400.0,58.3952,58.4277,58.3383,58.4115,21400.0
2014-12-29 09:30:00,71.5,71.86,71.5,71.83,24700.0,58.1269,58.4196,58.1269,58.3952,24700.0
2014-12-29 09:35:00,71.81,71.81,71.49,71.53,11200.0,58.3789,58.3789,58.1188,58.1513,11200.0
2014-12-29 09:40:00,71.47,71.71,71.47,71.68,5200.0,58.1025,58.2976,58.1025,58.2732,5200.0
2014-12-29 09:45:00,71.69,71.74,71.6,71.63,4500.0,58.2814,58.322,58.2082,58.2326,4500.0
2014-12-29 09:50:00,71.69,71.71,71.49,71.55,5100.0,58.2814,58.2976,58.1188,58.1676,5100.0
2014-12-29 09:55:00,71.58,71.59,71.45,71.52,9100.0,58.192,58.2001,58.0863,58.1432,9100.0
2014-12-29 10:00:00,71.52,71.54,71.32,71.36,13500.0,58.1432,58.1594,57.9806,58.0131,13500.0
2014-12-29 10:05:00,71.35,71.42,71.33,71.33,4600.0,58.005,58.0619,57.9887,57.9887,4600.0
2014-12-29 10:10:00,71.31,71.5,71.31,71.49,4100.0,57.9725,58.1269,57.9725,58.1188,4100.0
2014-12-29 10:15:00,71.5,71.56,71.47,71.55,6300.0,58.1269,58.1757,58.1025,58.1676,6300.0
2014-12-29 10:20:00,71.57,71.61,71.56,71.58,4200.0,58.1838,58.2163,58.1757,58.192,4200.0
2014-12-29 10:25:00,71.57,71.59,71.55,71.57,4900.0,58.1838,58.2001,58.1676,58.1838,4900.0
2014-12-29 10:30:00,71.56,71.57,71.51,71.55,5300.0,58.1757,58.1838,58.135,58.1676,5300.0
2014-12-29 10:35:00,71.5,71.61,71.5,71.59,3100.0,58.1269,58.2163,58.1269,58.2001,3100.0
2014-12-29 10:40:00,71.59,71.63,71.56,71.62,2600.0,58.2001,58.2326,58.1757,58.2245,2600.0
2014-12-29 10:45:00,71.63,71.63,71.59,71.61,4100.0,58.2326,58.2326,58.2001,58.2163,4100.0
2014-12-29 10:50:00,71.59,71.67,71.58,71.67,2900.0,58.2001,58.2651,58.192,58.2651,2900.0
2014-12-29 10:55:00,71.67,71.74,71.67,71.72,800.0,58.2651,58.322,58.2651,58.3058,800.0
2014-12-29 11:00:00,71.72,71.77,71.72,71.76,3600.0,58.3058,58.3464,58.3058,58.3383,3600.0
2014-12-29 11:05:00,71.78,71.8,71.77,71.8,3500.0,58.3545,58.3708,58.3464,58.3708,3500.0
2014-12-29 11:10:00,71.78,71.83,71.78,71.82,2800.0,58.3545,58.3952,58.3545,58.3871,2800.0
2014-12-29 11:15:00,71.81,71.81,71.79,71.8,2400.0,58.3789,58.3789,58.3627,58.3708,2400.0
2014-12-29 11:20:00,71.82,71.86,71.81,71.82,4600.0,58.3871,58.4196,58.3789,58.3871,4600.0
2014-12-29 11:25:00,71.81,71.82,71.77,71.8,4500.0,58.3789,58.3871,58.3464,58.3708,4500.0
2014-12-29 11:30:00,71.8,71.82,71.76,71.8,7300.0,58.3708,58.3871,58.3383,58.3708,7300.0
2014-12-29 11:35:00,71.82,71.82,71.74,71.74,4000.0,58.3871,58.3871,58.322,58.322,4000.0
2014-12-29 11:40:00,71.76,71.77,71.71,71.71,2600.0,58.3383,58.3464,58.2976,58.2976,2600.0
2014-12-29 11:45:00,71.72,71.76,71.7,71.73,3300.0,58.3058,58.3383,58.2895,58.3139,3300.0
2014-12-29 11:50:00,71.75,71.8,71.75,71.79,2300.0,58.3302,58.3708,58.3302,58.3627,2300.0
2014-12-29 11:55:00,71.81,71.84,71.8,71.81,1800.0,58.3789,58.4033,58.3708,58.3789,1800.0
2014-12-29 12:00:00,71.82,71.87,71.82,71.86,3500.0,58.3871,58.4277,58.3871,58.4196,3500.0
2014-12-29 12:05:00,71.85,71.85,71.76,71.81,12400.0,58.4115,58.4115,58.3383,58.3789,12400.0
2014-12-29 12:10:00,71.84,71.87,71.76,71.87,22400.0,58.4033,58.4277,58.3383,58.4277,22400.0
2014-12-29 12:15:00,71.87,71.88,71.73,71.81,27000.0,58.4277,58.4358,58.3139,58.3789,27000.0
2014-12-29 12:20:00,71.77,71.77,71.77,71.77,400.0,58.3464,58.3464,58.3464,58.3464,400.0
2014-12-29 12:25:00,71.78,71.79,71.69,71.7,8100.0,58.3545,58.3627,58.2814,58.2895,8100.0
2014-12-29 12:30:00,71.7,71.81,71.63,71.79,23700.0,58.2895,58.3789,58.2326,58.3627,23700.0
2014-12-29 12:35:00,71.82,71.83,71.78,71.79,2900.0,58.3871,58.3952,58.3545,58.3627,2900.0
2014-12-29 12:40:00,71.8,71.84,71.8,71.84,1200.0,58.3708,58.4033,58.3708,58.4033,1200.0
2014-12-29 12:45:00,71.85,71.91,71.83,71.89,5400.0,58.4115,58.4602,58.3952,58.444,5400.0
2014-12-29 12:50:00,71.89,71.93,71.87,71.87,2800.0,58.444,58.4765,58.4277,58.4277,2800.0
2014-12-29 12:55:00,71.85,71.85,71.79,71.79,1600.0,58.4115,58.4115,58.3627,58.3627,1600.0
2014-12-29 13:00:00,71.81,71.86,71.8,71.85,3000.0,58.3789,58.4196,58.3708,58.4115,3000.0
2014-12-29 13:05:00,71.87,71.9,71.86,71.89,4500.0,58.4277,58.4521,58.4196,58.444,4500.0
2014-12-29 13:10:00,71.88,71.88,71.82,71.87,1600.0,58.4358,58.4358,58.3871,58.4277,1600.0
2014-12-29 13:15:00,71.88,71.89,71.86,71.86,2400.0,58.4358,58.444,58.4196,58.4196,2400.0
2014-12-29 13:20:00,71.87,71.87,71.84,71.85,1500.0,58.4277,58.4277,58.4033,58.4115,1500.0
2014-12-29 13:25:00,71.86,71.88,71.85,71.85,3200.0,58.4196,58.4358,58.4115,58.4115,3200.0
2014-12-29 13:30:00,71.84,71.84,71.81,71.84,1600.0,58.4033,58.4033,58.3789,58.4033,1600.0
2014-12-29 13:35:00,71.84,71.88,71.84,71.88,1700.0,58.4033,58.4358,58.4033,58.4358,1700.0
2014-12-29 13:40:00,71.88,71.89,71.84,71.86,3600.0,58.4358,58.444,58.4033,58.4196,3600.0
2014-12-29 13:45:00,71.87,71.89,71.87,71.88,1600.0,58.4277,58.444,58.4277,58.4358,1600.0
2014-12-29 13:50:00,71.88,71.88,71.82,71.82,3200.0,58.4358,58.4358,58.3871,58.3871,3200.0
2014-12-29 13:55:00,71.84,71.85,71.83,71.83,3700.0,58.4033,58.4115,58.3952,58.3952,3700.0
2014-12-29 14:00:00,71.82,71.82,71.74,71.76,7600.0,58.3871,58.3871,58.322,58.3383,7600.0
2014-12-29 14:05:00,71.73,71.76,71.7,71.7,3900.0,58.3139,58.3383,58.2895,58.2895,3900.0
2014-12-29 14:10:00,71.7,71.71,71.65,71.65,6000.0,58.2895,58.2976,58.2489,58.2489,6000.0
2014-12-29 14:15:00,71.68,71.68,71.53,71.55,33200.0,58.2732,58.2732,58.1513,58.1676,33200.0
2014-12-29 14:20:00,71.56,71.59,71.53,71.59,8600.0,58.1757,58.2001,58.1513,58.2001,8600.0
2014-12-29 14:25:00,71.58,71.61,71.5,71.5,10200.0,58.192,58.2163,58.1269,58.1269,10200.0
2014-12-29 14:30:00,71.5,71.56,71.44,71.46,19900.0,58.1269,58.1757,58.0781,58.0944,19900.0
2014-12-29 14:35:00,71.45,71.53,71.39,71.47,35300.0,58.0863,58.1513,58.0375,58.1025,35300.0
2014-12-29 14:40:00,71.47,71.63,71.46,71.61,6000.0,58.1025,58.2326,58.0944,58.2163,6000.0
2014-12-29 14:45:00,71.6,71.62,71.6,71.62,2800.0,58.2082,58.2245,58.2082,58.2245,2800.0
2014-12-29 14:50:00,71.62,71.71,71.61,71.68,5700.0,58.2245,58.2976,58.2163,58.2732,5700.0
2014-12-29 14:55:00,71.69,71.71,71.64,71.65,3900.0,58.2814,58.2976,58.2407,58.2489,3900.0
2014-12-29 15:00:00,71.68,71.68,71.64,71.68,1900.0,58.2732,58.2732,58.2407,58.2732,1900.0
2014-12-29 15:05:00,71.68,71.68,71.62,71.64,7000.0,58.2732,58.2732,58.2245,58.2407,7000.0
2014-12-29 15:10:00,71.66,71.67,71.64,71.66,3500.0,58.257,58.2651,58.2407,58.257,3500.0
2014-12-29 15:15:00,71.66,71.71,71.66,71.7,8300.0,58.257,58.2976,58.257,58.2895,8300.0
2014-12-29 15:20:00,71.71,71.72,71.65,71.67,6600.0,58.2976,58.3058,58.2489,58.2651,6600.0
2014-12-29 15:25:00,71.68,71.71,71.64,71.66,7100.0,58.2732,58.2976,58.2407,58.257,7100.0
2014-12-29 15:30:00,71.66,71.68,71.58,71.58,7700.0,58.257,58.2732,58.192,58.192,7700.0
2014-12-29 15:35:00,71.58,71.68,71.58,71.68,7300.0,58.192,58.2732,58.192,58.2732,7300.0
2014-12-29 15:40:00,71.68,71.7,71.67,71.68,7800.0,58.2732,58.2895,58.2651,58.2732,7800.0
2014-12-29 15:45:00,71.69,71.72,71.66,71.66,9900.0,58.2814,58.3058,58.257,58.257,9900.0
2014-12-29 15:50:00,71.66,71.7,71.64,71.64,14700.0,58.257,58.2895,58.2407,58.2407,14700.0
2014-12-29 15:55:00,71.65,71.68,71.59,71.64,24800.0,58.2489,58.2732,58.2001,58.2407,24800.0
2014-12-30 09:30:00,71.28,71.36,71.0,71.19,16400.0,57.9481,58.0131,57.7204,57.8749,16400.0
2014-12-30 09:35:00,71.16,71.27,71.11,71.21,9500.0,57.8505,57.9399,57.8099,57.8912,9500.0
2014-12-30 09:40:00,71.26,71.53,71.26,71.44,4000.0,57.9318,58.1513,57.9318,58.0781,4000.0
2014-12-30 09:45:00,71.37,71.43,71.25,71.31,6000.0,58.0212,58.07,57.9237,57.9725,6000.0
2014-12-30 09:50:00,71.33,71.35,71.25,71.29,5100.0,57.9887,58.005,57.9237,57.9562,5100.0
2014-12-30 09:55:00,71.27,71.27,71.09,71.09,4200.0,57.9399,57.9399,57.7936,57.7936,4200.0
2014-12-30 10:00:00,71.15,71.24,71.04,71.1,8000.0,57.8424,57.9155,57.753,57.8017,8000.0
2014-12-30 10:05:00,71.1,71.22,71.08,71.2,12100.0,57.8017,57.8993,57.7855,57.883,12100.0
2014-12-30 10:10:00,71.22,71.25,71.15,71.21,4900.0,57.8993,57.9237,57.8424,57.8912,4900.0
2014-12-30 10:15:00,71.26,71.34,71.26,71.32,8400.0,57.9318,57.9968,57.9318,57.9806,8400.0
2014-12-30 10:20:00,71.35,71.37,71.31,71.31,5700.0,58.005,58.0212,57.9725,57.9725,5700.0
2014-12-30 10:25:00,71.31,71.32,71.29,71.31,2600.0,57.9725,57.9806,57.9562,57.9725,2600.0
2014-12-30 10:30:00,71.32,71.36,71.27,71.3,8300.0,57.9806,58.0131,57.9399,57.9643,8300.0
2014-12-30 10:35:00,71.29,71.29,71.25,71.25,1300.0,57.9562,57.9562,57.9237,57.9237,1300.0
2014-12-30 10:40:00,71.26,71.3,71.18,71.3,4200.0,57.9318,57.9643,57.8668,57.9643,4200.0
2014-12-30 10:45:00,71.31,71.33,71.31,71.33,1100.0,57.9725,57.9887,57.9725,57.9887,1100.0
2014-12-30 10:50:00,71.36,71.41,71.35,71.36,3300.0,58.0131,58.0537,58.005,58.0131,3300.0
2014-12-30 10:55:00,71.38,71.43,71.36,71.41,7200.0,58.0294,58.07,58.0131,58.0537,7200.0
2014-12-30 11:00:00,71.37,71.42,71.37,71.42,2900.0,58.0212,58.0619,58.0212,58.0619,2900.0
2014-12-30 11:05:00,71.42,71.42,71.31,71.31,3000.0,58.0619,58.0619,57.9725,57.9725,3000.0
2014-12-30 11:10:00,71.32,71.35,71.28,71.33,3900.0,57.9806,58.005,57.9481,57.9887,3900.0
2014-12-30 11:15:00,71.33,71.34,71.33,71.34,600.0,57.9887,57.9968,57.9887,57.9968,600.0
2014-12-30 11:20:00,71.36,71.41,71.36,71.39,1900.0,58.0131,58.0537,58.0131,58.0375,1900.0
2014-12-30 11:25:00,71.39,71.44,71.37,71.41,3000.0,58.0375,58.0781,58.0212,58.0537,3000.0
2014-12-30 11:30:00,71.41,71.45,71.37,71.43,8700.0,58.0537,58.0863,58.0212,58.07,8700.0
2014-12-30 11:35:00,71.43,71.46,71.38,71.43,5400.0,58.07,58.0944,58.0294,58.07,5400.0
2014-12-30 11:40:00,71.44,71.48,71.38,71.44,8400.0,58.0781,58.1107,58.0294,58.0781,8400.0
2014-12-30 11:45:00,71.41,71.44,71.38,71.42,3300.0,58.0537,58.0781,58.0294,58.0619,3300.0
2014-12-30 11:50:00,71.44,71.47,71.43,71.45,4400.0,58.0781,58.1025,58.07,58.0863,4400.0
2014-12-30 11:55:00,71.46,71.47,71.45,71.45,700.0,58.0944,58.1025,58.0863,58.0863,700.0
2014-12-30 12:00:00,71.44,71.51,71.43,71.51,14400.0,58.0781,58.135,58.07,58.135,14400.0
2014-12-30 12:05:00,71.52,71.55,71.49,71.5,3300.0,58.1432,58.1676,58.1188,58.1269,3300.0
2014-12-30 12:10:00,71.5,71.55,71.49,71.54,8900.0,58.1269,58.1676,58.1188,58.1594,8900.0
2014-12-30 12:15:00,71.54,71.61,71.53,71.61,6200.0,58.1594,58.2163,58.1513,58.2163,6200.0
2014-12-30 12:20:00,71.61,71.7,71.58,71.68,10500.0,58.2163,58.2895,58.192,58.2732,10500.0
2014-12-30 12:25:00,71.69,71.75,71.68,71.75,11200.0,58.2814,58.3302,58.2732,58.3302,11200.0
2014-12-30 12:30:00,71.73,71.76,71.69,71.71,9100.0,58.3139,58.3383,58.2814,58.2976,9100.0
2014-12-30 12:35:00,71.68,71.69,71.61,71.61,3500.0,58.2732,58.2814,58.2163,58.2163,3500.0
2014-12-30 12:40:00,71.63,71.65,71.58,71.58,5400.0,58.2326,58.2489,58.192,58.192,5400.0
2014-12-30 12:45:00,71.58,71.61,71.57,71.6,1900.0,58.192,58.2163,58.1838,58.2082,1900.0
2014-12-30 12:50:00,71.6,71.62,71.56,71.56,5500.0,58.2082,58.2245,58.1757,58.1757,5500.0
2014-12-30 12:55:00,71.56,71.56,71.51,71.54,6400.0,58.1757,58.1757,58.135,58.1594,6400.0
2014-12-30 13:00:00,71.5,71.58,71.49,71.54,29000.0,58.1269,58.192,58.1188,58.1594,29000.0
2014-12-30 13:05:00,71.56,71.56,71.41,71.51,33300.0,58.1757,58.1757,58.0537,58.135,33300.0
2014-12-30 13:10:00,71.52,71.64,71.51,71.58,7600.0,58.1432,58.2407,58.135,58.192,7600.0
2014-12-30 13:15:00,71.6,71.66,71.6,71.61,4500.0,58.2082,58.257,58.2082,58.2163,4500.0
2014-12-30 13:20:00,71.6,71.6,71.6,71.6,600.0,58.2082,58.2082,58.2082,58.2082,600.0
2014-12-30 13:25:00,71.6,71.61,71.58,71.6,900.0,58.2082,58.2163,58.192,58.2082,900.0
2014-12-30 13:30:00,71.58,71.62,71.56,71.61,5700.0,58.192,58.2245,58.1757,58.2163,5700.0
2014-12-30 13:35:00,71.61,71.62,71.57,71.57,3400.0,58.2163,58.2245,58.1838,58.1838,3400.0
2014-12-30 13:40:00,71.53,71.53,71.44,71.45,1700.0,58.1513,58.1513,58.0781,58.0863,1700.0
2014-12-30 13:45:00,71.49,71.53,71.47,71.53,1300.0,58.1188,58.1513,58.1025,58.1513,1300.0
2014-12-30 13:50:00,71.55,71.59,71.52,71.52,3400.0,58.1676,58.2001,58.1432,58.1432,3400.0
2014-12-30 13:55:00,71.54,71.57,71.48,71.48,3600.0,58.1594,58.1838,58.1107,58.1107,3600.0
2014-12-30 14:00:00,71.51,71.52,71.39,71.39,4500.0,58.135,58.1432,58.0375,58.0375,4500.0
2014-12-30 14:05:00,71.41,71.44,71.36,71.38,2600.0,58.0537,58.0781,58.0131,58.0294,2600.0
2014-12-30 14:10:00,71.38,71.4,71.34,71.34,3300.0,58.0294,58.0456,57.9968,57.9968,3300.0
2014-12-30 14:15:00,71.35,71.35,71.31,71.35,2300.0,58.005,58.005,57.9725,58.005,2300.0
2014-12-30 14:20:00,71.34,71.37,71.32,71.34,3700.0,57.9968,58.0212,57.9806,57.9968,3700.0
2014-12-30 14:25:00,71.35,71.36,71.31,71.32,5900.0,58.005,58.0131,57.9725,57.9806,5900.0
2014-12-30 14:30:00,71.34,71.38,71.34,71.36,2400.0,57.9968,58.0294,57.9968,58.0131,2400.0
2014-12-30 14:35:00,71.39,71.52,71.39,71.52,3900.0,58.0375,58.1432,58.0375,58.1432,3900.0
2014-12-30 14:40:00,71.49,71.58,71.49,71.55,3800.0,58.1188,58.192,58.1188,58.1676,3800.0
2014-12-30 14:45:00,71.56,71.57,71.53,71.54,3400.0,58.1757,58.1838,58.1513,58.1594,3400.0
2014-12-30 14:50:00,71.52,71.53,71.4,71.44,25000.0,58.1432,58.1513,58.0456,58.0781,25000.0
2014-12-30 14:55:00,71.43,71.43,71.34,71.35,13000.0,58.07,58.07,57.9968,58.005,13000.0
2014-12-30 15:00:00,71.38,71.41,71.35,71.37,7500.0,58.0294,58.0537,58.005,58.0212,7500.0
2014-12-30 15:05:00,71.37,71.39,71.34,71.34,6300.0,58.0212,58.0375,57.9968,57.9968,6300.0
2014-12-30 15:10:00,71.34,71.36,71.3,71.31,9600.0,57.9968,58.0131,57.9643,57.9725,9600.0
2014-12-30 15:15:00,71.3,71.32,71.26,71.29,5000.0,57.9643,57.9806,57.9318,57.9562,5000.0
2014-12-30 15:20:00,71.3,71.31,71.28,71.28,5800.0,57.9643,57.9725,57.9481,57.9481,5800.0
2014-12-30 15:25:00,71.28,71.28,71.24,71.27,8100.0,57.9481,57.9481,57.9155,57.9399,8100.0
2014-12-30 15:30:00,71.28,71.31,71.25,71.28,10500.0,57.9481,57.9725,57.9237,57.9481,10500.0
2014-12-30 15:35:00,71.28,71.32,71.28,71.29,11700.0,57.9481,57.9806,57.9481,57.9562,11700.0
2014-12-30 15:40:00,71.29,71.32,71.23,71.23,19100.0,57.9562,57.9806,57.9074,57.9074,19100.0
2014-12-30 15:45:00,71.24,71.29,71.23,71.26,12200.0,57.9155,57.9562,57.9074,57.9318,12200.0
2014-12-30 15:50:00,71.25,71.26,71.2,71.25,26500.0,57.9237,57.9318,57.883,57.9237,26500.0
2014-12-30 15:55:00,71.23,71.27,71.2,71.2,36600.0,57.9074,57.9399,57.883,57.883,36600.0
2014-12-31 09:30:00,71.61,71.68,71.32,71.32,13200.0,58.2163,58.2732,57.9806,57.9806,13200.0
2014-12-31 09:35:00,71.36,71.41,71.26,71.34,4900.0,58.0131,58.0537,57.9318,57.9968,4900.0
2014-12-31 09:40:00,71.34,71.45,71.25,71.4,5600.0,57.9968,58.0863,57.9237,58.0456,5600.0
2014-12-31 09:45:00,71.3,71.39,71.29,71.32,15600.0,57.9643,58.0375,57.9562,57.9806,15600.0
2014-12-31 09:50:00,71.35,71.47,71.3,71.44,5700.0,58.005,58.1025,57.9643,58.0781,5700.0
2014-12-31 09:55:00,71.47,71.47,71.4,71.4,700.0,58.1025,58.1025,58.0456,58.0456,700.0
2014-12-31 10:00:00,71.48,71.51,71.31,71.35,13700.0,58.1107,58.135,57.9725,58.005,13700.0
2014-12-31 10:05:00,71.35,71.44,71.35,71.41,3600.0,58.005,58.0781,58.005,58.0537,3600.0
2014-12-31 10:10:00,71.42,71.46,71.41,71.44,5900.0,58.0619,58.0944,58.0537,58.0781,5900.0
2014-12-31 10:15:00,71.42,71.49,71.42,71.45,5800.0,58.0619,58.1188,58.0619,58.0863,5800.0
2014-12-31 10:20:00,71.46,71.68,71.46,71.68,10800.0,58.0944,58.2732,58.0944,58.2732,10800.0
2014-12-31 10:25:00,71.73,71.79,71.64,71.64,5600.0,58.3139,58.3627,58.2407,58.2407,5600.0
2014-12-31 10:30:00,71.65,71.69,71.64,71.69,1400.0,58.2489,58.2814,58.2407,58.2814,1400.0
2014-12-31 10:35:00,71.73,71.79,71.72,71.74,4100.0,58.3139,58.3627,58.3058,58.322,4100.0
2014-12-31 10:40:00,71.76,71.78,71.74,71.76,1900.0,58.3383,58.3545,58.322,58.3383,1900.0
2014-12-31 10:45:00,71.75,71.87,71.74,71.86,13100.0,58.3302,58.4277,58.322,58.4196,13100.0
2014-12-31 10:50:00,71.87,71.87,71.79,71.85,6200.0,58.4277,58.4277,58.3627,58.4115,6200.0
2014-12-31 10:55:00,71.85,71.88,71.82,71.82,4500.0,58.4115,58.4358,58.3871,58.3871,4500.0
2014-12-31 11:00:00,71.83,71.83,71.74,71.77,4600.0,58.3952,58.3952,58.322,58.3464,4600.0
2014-12-31 11:05:00,71.77,71.8,71.68,71.71,24000.0,58.3464,58.3708,58.2732,58.2976,24000.0
2014-12-31 11:10:00,71.68,71.7,71.55,71.55,15700.0,58.2732,58.2895,58.1676,58.1676,15700.0
2014-12-31 11:15:00,71.56,71.59,71.53,71.59,1800.0,58.1757,58.2001,58.1513,58.2001,1800.0
2014-12-31 11:20:00,71.6,71.68,71.56,71.59,3900.0,58.2082,58.2732,58.1757,58.2001,3900.0
2014-12-31 11:25:00,71.58,71.61,71.52,71.56,14100.0,58.192,58.2163,58.1432,58.1757,14100.0
2014-12-31 11:30:00,71.55,71.58,71.55,71.56,3600.0,58.1676,58.192,58.1676,58.1757,3600.0
2014-12-31 11:35:00,71.54,71.55,71.5,71.51,2400.0,58.1594,58.1676,58.1269,58.135,2400.0
2014-12-31 11:40:00,71.51,71.59,71.51,71.57,4000.0,58.135,58.2001,58.135,58.1838,4000.0
2014-12-31 11:45:00,71.59,71.68,71.58,71.68,6500.0,58.2001,58.2732,58.192,58.2732,6500.0
2014-12-31 11:50:00,71.68,71.69,71.66,71.69,2600.0,58.2732,58.2814,58.257,58.2814,2600.0
2014-12-31 11:55:00,71.74,71.76,71.71,71.74,2400.0,58.322,58.3383,58.2976,58.322,2400.0
2014-12-31 12:00:00,71.74,71.74,71.54,71.54,9000.0,58.322,58.322,58.1594,58.1594,9000.0
2014-12-31 12:05:00,71.52,71.59,71.46,71.59,4100.0,58.1432,58.2001,58.0944,58.2001,4100.0
2014-12-31 12:10:00,71.58,71.58,71.52,71.52,2100.0,58.192,58.192,58.1432,58.1432,2100.0
2014-12-31 12:15:00,71.54,71.56,71.51,71.52,3400.0,58.1594,58.1757,58.135,58.1432,3400.0
2014-12-31 12:20:00,71.46,71.46,71.31,71.33,3500.0,58.0944,58.0944,57.9725,57.9887,3500.0
2014-12-31 12:25:00,71.33,71.33,71.2,71.29,6100.0,57.9887,57.9887,57.883,57.9562,6100.0
2014-12-31 12:30:00,71.3,71.33,71.28,71.28,1300.0,57.9643,57.9887,57.9481,57.9481,1300.0
2014-12-31 12:35:00,71.26,71.32,71.26,71.32,2400.0,57.9318,57.9806,57.9318,57.9806,2400.0
2014-12-31 12:40:00,71.31,71.31,71.27,71.3,3200.0,57.9725,57.9725,57.9399,57.9643,3200.0
2014-12-31 12:45:00,71.32,71.32,71.3,71.3,1100.0,57.9806,57.9806,57.9643,57.9643,1100.0
2014-12-31 12:50:00,71.28,71.29,71.25,71.29,2100.0,57.9481,57.9562,57.9237,57.9562,2100.0
2014-12-31 12:55:00,71.29,71.32,71.29,71.3,2000.0,57.9562,57.9806,57.9562,57.9643,2000.0
2014-12-31 13:00:00,71.3,71.41,71.26,71.41,6000.0,57.9643,58.0537,57.9318,58.0537,6000.0
2014-12-31 13:05:00,71.42,71.42,71.36,71.36,2100.0,58.0619,58.0619,58.0131,58.0131,2100.0
2014-12-31 13:10:00,71.38,71.39,71.29,71.36,4100.0,58.0294,58.0375,57.9562,58.0131,4100.0
2014-12-31 13:15:00,71.37,71.38,71.33,71.35,1800.0,58.0212,58.0294,57.9887,58.005,1800.0
2014-12-31 13:20:00,71.34,71.34,71.29,71.34,1800.0,57.9968,57.9968,57.9562,57.9968,1800.0
2014-12-31 13:25:00,71.34,71.37,71.32,71.37,1700.0,57.9968,58.0212,57.9806,58.0212,1700.0
2014-12-31 13:30:00,71.39,71.42,71.38,71.39,3800.0,58.0375,58.0619,58.0294,58.0375,3800.0
2014-12-31 13:35:00,71.39,71.42,71.39,71.42,2900.0,58.0375,58.0619,58.0375,58.0619,2900.0
2014-12-31 13:40:00,71.41,71.45,71.41,71.45,5600.0,58.0537,58.0863,58.0537,58.0863,5600.0
2014-12-31 13:45:00,71.45,71.5,71.43,71.48,7000.0,58.0863,58.1269,58.07,58.1107,7000.0
2014-12-31 13:50:00,71.44,71.45,71.43,71.44,1800.0,58.0781,58.0863,58.07,58.0781,1800.0
2014-12-31 13:55:00,71.44,71.45,71.39,71.4,4400.0,58.0781,58.0863,58.0375,58.0456,4400.0
2014-12-31 14:00:00,71.41,71.41,71.36,71.36,2500.0,58.0537,58.0537,58.0131,58.0131,2500.0
2014-12-31 14:05:00,71.37,71.37,71.25,71.25,4200.0,58.0212,58.0212,57.9237,57.9237,4200.0
2014-12-31 14:10:00,71.26,71.32,71.21,71.23,4800.0,57.9318,57.9806,57.8912,57.9074,4800.0
2014-12-31 14:15:00,71.21,71.24,71.07,71.15,5200.0,57.8912,57.9155,57.7773,57.8424,5200.0
2014-12-31 14:20:00,71.14,71.14,70.98,71.04,16200.0,57.8342,57.8342,57.7042,57.753,16200.0
2014-12-31 14:25:00,71.06,71.15,71.05,71.06,6600.0,57.7692,57.8424,57.7611,57.7692,6600.0
2014-12-31 14:30:00,71.07,71.1,71.05,71.07,4400.0,57.7773,57.8017,57.7611,57.7773,4400.0
2014-12-31 14:35:00,71.07,71.07,70.85,70.86,9000.0,57.7773,57.7773,57.5985,57.6066,9000.0
2014-12-31 14:40:00,70.88,70.91,70.73,70.91,6100.0,57.6229,57.6473,57.5009,57.6473,6100.0
2014-12-31 14:45:00,70.87,70.93,70.87,70.92,4500.0,57.6147,57.6635,57.6147,57.6554,4500.0
2014-12-31 14:50:00,70.95,70.99,70.87,70.87,7600.0,57.6798,57.7123,57.6147,57.6147,7600.0
2014-12-31 14:55:00,70.9,70.92,70.82,70.84,8800.0,57.6391,57.6554,57.5741,57.5904,8800.0
2014-12-31 15:00:00,70.85,70.87,70.72,70.73,6000.0,57.5985,57.6147,57.4928,57.5009,6000.0
2014-12-31 15:05:00,70.73,70.76,70.66,70.69,7600.0,57.5009,57.5253,57.444,57.4684,7600.0
2014-12-31 15:10:00,70.69,70.73,70.63,70.71,20100.0,57.4684,57.5009,57.4196,57.4847,20100.0
2014-12-31 15:15:00,70.74,70.82,70.72,70.82,7600.0,57.5091,57.5741,57.4928,57.5741,7600.0
2014-12-31 15:20:00,70.81,70.91,70.78,70.91,9100.0,57.566,57.6473,57.5416,57.6473,9100.0
2014-12-31 15:25:00,70.91,70.97,70.89,70.94,10800.0,57.6473,57.696,57.631,57.6717,10800.0
2014-12-31 15:30:00,70.92,70.96,70.8,70.81,16000.0,57.6554,57.6879,57.5578,57.566,16000.0
2014-12-31 15:35:00,70.81,70.87,70.77,70.77,16600.0,57.566,57.6147,57.5335,57.5335,16600.0
2014-12-31 15:40:00,70.77,70.78,70.6,70.63,32400.0,57.5335,57.5416,57.3952,57.4196,32400.0
2014-12-31 15:45:00,70.63,70.64,70.46,70.48,45000.0,57.4196,57.4278,57.2814,57.2977,45000.0
2014-12-31 15:50:00,70.46,70.46,70.33,70.42,46300.0,57.2814,57.2814,57.1757,57.2489,46300.0
2014-12-31 15:55:00,70.41,70.5,70.29,70.33,105300.0,57.2408,57.314,57.1432,57.1757,105300.0
2015-01-02 09:30:00,70.62,71.03,70.5,70.86,23900.0,57.4115,57.7448,57.314,57.6066,23900.0
2015-01-02 09:35:00,70.74,70.93,70.64,70.9,4700.0,57.5091,57.6635,57.4278,57.6391,4700.0
2015-01-02 09:40:00,70.99,71.15,70.86,70.86,8000.0,57.7123,57.8424,57.6066,57.6066,8000.0
2015-01-02 09:45:00,70.86,71.21,70.86,71.17,11200.0,57.6066,57.8912,57.6066,57.8586,11200.0
2015-01-02 09:50:00,71.16,71.26,71.04,71.05,9500.0,57.8505,57.9318,57.753,57.7611,9500.0
2015-01-02 09:55:00,71.1,71.16,71.07,71.13,2900.0,57.8017,57.8505,57.7773,57.8261,2900.0
2015-01-02 10:00:00,71.14,71.14,70.83,71.0,8500.0,57.8342,57.8342,57.5822,57.7204,8500.0
2015-01-02 10:05:00,70.96,71.05,70.83,70.84,8600.0,57.6879,57.7611,57.5822,57.5904,8600.0
2015-01-02 10:10:00,70.79,70.94,70.76,70.89,9800.0,57.5497,57.6717,57.5253,57.631,9800.0
2015-01-02 10:15:00,70.9,70.93,70.68,70.69,6200.0,57.6391,57.6635,57.4603,57.4684,6200.0
2015-01-02 10:20:00,70.65,70.69,70.53,70.65,6700.0,57.4359,57.4684,57.3383,57.4359,6700.0
2015-01-02 10:25:00,70.61,70.69,70.56,70.66,4900.0,57.4034,57.4684,57.3627,57.444,4900.0
2015-01-02 10:30:00,70.67,70.7,70.44,70.5,6500.0,57.4522,57.4765,57.2652,57.314,6500.0
2015-01-02 10:35:00,70.46,70.49,70.37,70.37,9600.0,57.2814,57.3058,57.2083,57.2083,9600.0
2015-01-02 10:40:00,70.4,70.4,70.08,70.17,8500.0,57.2327,57.2327,56.9725,57.0457,8500.0
2015-01-02 10:45:00,70.16,70.3,70.13,70.17,5800.0,57.0375,57.1514,57.0132,57.0457,5800.0
2015-01-02 10:50:00,70.17,70.18,69.99,69.99,3200.0,57.0457,57.0538,56.8993,56.8993,3200.0
2015-01-02 10:55:00,70.05,70.19,70.05,70.16,10600.0,56.9481,57.0619,56.9481,57.0375,10600.0
2015-01-02 11:00:00,70.16,70.16,69.98,70.06,5800.0,57.0375,57.0375,56.8912,56.9562,5800.0
2015-01-02 11:05:00,70.08,70.08,69.93,69.99,2700.0,56.9725,56.9725,56.8506,56.8993,2700.0
2015-01-02 11:10:00,69.99,69.99,69.83,69.87,17800.0,56.8993,56.8993,56.7693,56.8018,17800.0
2015-01-02 11:15:00,69.92,69.96,69.85,69.88,3000.0,56.8424,56.875,56.7855,56.8099,3000.0
2015-01-02 11:20:00,69.85,69.96,69.81,69.92,6000.0,56.7855,56.875,56.753,56.8424,6000.0
2015-01-02 11:25:00,69.95,70.12,69.95,70.02,4800.0,56.8668,57.005,56.8668,56.9237,4800.0
2015-01-02 11:30:00,70.02,70.09,70.02,70.03,2800.0,56.9237,56.9806,56.9237,56.9319,2800.0
2015-01-02 11:35:00,70.06,70.07,69.98,70.04,8100.0,56.9562,56.9644,56.8912,56.94,8100.0
2015-01-02 11:40:00,70.06,70.11,69.99,70.01,3500.0,56.9562,56.9969,56.8993,56.9156,3500.0
2015-01-02 11:45:00,70.06,70.13,70.06,70.1,4300.0,56.9562,57.0132,56.9562,56.9888,4300.0
2015-01-02 11:50:00,70.12,70.2,70.04,70.18,5300.0,57.005,57.0701,56.94,57.0538,5300.0
2015-01-02 11:55:00,70.22,70.25,70.19,70.25,2700.0,57.0863,57.1107,57.0619,57.1107,2700.0
2015-01-02 12:00:00,70.27,70.33,70.18,70.3,4200.0,57.127,57.1757,57.0538,57.1514,4200.0
2015-01-02 12:05:00,70.34,70.39,70.33,70.37,2400.0,57.1839,57.2245,57.1757,57.2083,2400.0
2015-01-02 12:10:00,70.39,70.39,70.29,70.35,5100.0,57.2245,57.2245,57.1432,57.192,5100.0
2015-01-02 12:15:00,70.35,70.37,70.26,70.28,3700.0,57.192,57.2083,57.1188,57.1351,3700.0
2015-01-02 12:20:00,70.29,70.3,70.22,70.24,4300.0,57.1432,57.1514,57.0863,57.1026,4300.0
2015-01-02 12:25:00,70.24,70.27,70.23,70.27,2900.0,57.1026,57.127,57.0945,57.127,2900.0
2015-01-02 12:30:00,70.25,70.28,70.23,70.25,4600.0,57.1107,57.1351,57.0945,57.1107,4600.0
2015-01-02 12:35:00,70.25,70.29,70.19,70.25,3000.0,57.1107,57.1432,57.0619,57.1107,3000.0
2015-01-02 12:40:00,70.27,70.29,70.26,70.27,1400.0,57.127,57.1432,57.1188,57.127,1400.0
2015-01-02 12:45:00,70.24,70.26,70.16,70.17,3400.0,57.1026,57.1188,57.0375,57.0457,3400.0
2015-01-02 12:50:00,70.18,70.18,70.15,70.16,1400.0,57.0538,57.0538,57.0294,57.0375,1400.0
2015-01-02 12:55:00,70.18,70.21,70.08,70.09,2400.0,57.0538,57.0782,56.9725,56.9806,2400.0
2015-01-02 13:00:00,70.06,70.13,70.06,70.13,2500.0,56.9562,57.0132,56.9562,57.0132,2500.0
2015-01-02 13:05:00,70.13,70.17,70.1,70.11,3300.0,57.0132,57.0457,56.9888,56.9969,3300.0
2015-01-02 13:10:00,70.16,70.17,70.09,70.09,2300.0,57.0375,57.0457,56.9806,56.9806,2300.0
2015-01-02 13:15:00,70.09,70.11,70.06,70.07,5800.0,56.9806,56.9969,56.9562,56.9644,5800.0
2015-01-02 13:20:00,70.11,70.16,70.08,70.15,3400.0,56.9969,57.0375,56.9725,57.0294,3400.0
2015-01-02 13:25:00,70.14,70.14,70.01,70.04,7300.0,57.0213,57.0213,56.9156,56.94,7300.0
2015-01-02 13:30:00,70.05,70.05,69.92,69.98,3100.0,56.9481,56.9481,56.8424,56.8912,3100.0
2015-01-02 13:35:00,69.98,70.01,69.92,69.94,5700.0,56.8912,56.9156,56.8424,56.8587,5700.0
2015-01-02 13:40:00,69.95,69.96,69.9,69.9,5000.0,56.8668,56.875,56.8262,56.8262,5000.0
2015-01-02 13:45:00,69.9,69.93,69.9,69.9,2700.0,56.8262,56.8506,56.8262,56.8262,2700.0
2015-01-02 13:50:00,69.89,70.08,69.89,70.07,3900.0,56.818,56.9725,56.818,56.9644,3900.0
2015-01-02 13:55:00,70.07,70.07,69.99,69.99,5000.0,56.9644,56.9644,56.8993,56.8993,5000.0
2015-01-02 14:00:00,70.0,70.07,70.0,70.02,5500.0,56.9075,56.9644,56.9075,56.9237,5500.0
2015-01-02 14:05:00,70.02,70.13,70.0,70.13,4100.0,56.9237,57.0132,56.9075,57.0132,4100.0
2015-01-02 14:10:00,70.14,70.22,70.14,70.17,3600.0,57.0213,57.0863,57.0213,57.0457,3600.0
2015-01-02 14:15:00,70.15,70.16,70.11,70.14,8000.0,57.0294,57.0375,56.9969,57.0213,8000.0
2015-01-02 14:20:00,70.12,70.19,70.12,70.18,3400.0,57.005,57.0619,57.005,57.0538,3400.0
2015-01-02 14:25:00,70.2,70.33,70.19,70.22,10300.0,57.0701,57.1757,57.0619,57.0863,10300.0
2015-01-02 14:30:00,70.24,70.26,70.19,70.23,5400.0,57.1026,57.1188,57.0619,57.0945,5400.0
2015-01-02 14:35:00,70.23,70.35,70.23,70.28,4800.0,57.0945,57.192,57.0945,57.1351,4800.0
2015-01-02 14:40:00,70.31,70.4,70.31,70.34,5500.0,57.1595,57.2327,57.1595,57.1839,5500.0
2015-01-02 14:45:00,70.33,70.34,70.24,70.27,28400.0,57.1757,57.1839,57.1026,57.127,28400.0
2015-01-02 14:50:00,70.27,70.38,70.23,70.34,43300.0,57.127,57.2164,57.0945,57.1839,43300.0
2015-01-02 14:55:00,70.33,70.45,70.29,70.32,5800.0,57.1757,57.2733,57.1432,57.1676,5800.0
2015-01-02 15:00:00,70.32,70.39,70.28,70.35,17500.0,57.1676,57.2245,57.1351,57.192,17500.0
2015-01-02 15:05:00,70.35,70.44,70.35,70.39,4600.0,57.192,57.2652,57.192,57.2245,4600.0
2015-01-02 15:10:00,70.38,70.38,70.22,70.22,11000.0,57.2164,57.2164,57.0863,57.0863,11000.0
2015-01-02 15:15:00,70.27,70.36,70.26,70.28,6700.0,57.127,57.2001,57.1188,57.1351,6700.0
2015-01-02 15:20:00,70.34,70.4,70.32,70.4,3800.0,57.1839,57.2327,57.1676,57.2327,3800.0
2015-01-02 15:25:00,70.41,70.46,70.37,70.46,10600.0,57.2408,57.2814,57.2083,57.2814,10600.0
2015-01-02 15:30:00,70.46,70.46,70.37,70.39,11300.0,57.2814,57.2814,57.2083,57.2245,11300.0
2015-01-02 15:35:00,70.4,70.5,70.4,70.45,6400.0,57.2327,57.314,57.2327,57.2733,6400.0
2015-01-02 15:40:00,70.42,70.52,70.42,70.46,8100.0,57.2489,57.3302,57.2489,57.2814,8100.0
2015-01-02 15:45:00,70.48,70.6,70.46,70.46,16100.0,57.2977,57.3952,57.2814,57.2814,16100.0
2015-01-02 15:50:00,70.47,70.54,70.36,70.38,36500.0,57.2896,57.3465,57.2001,57.2164,36500.0
2015-01-02 15:55:00,70.39,70.41,70.26,70.28,42500.0,57.2245,57.2408,57.1188,57.1351,42500.0
2015-01-05 09:30:00,69.77,70.05,69.77,70.02,23600.0,56.7205,56.9481,56.7205,56.9237,23600.0
2015-01-05 09:35:00,70.02,70.02,69.35,69.52,30000.0,56.9237,56.9237,56.379,56.5172,30000.0
2015-01-05 09:40:00,69.47,69.96,69.43,69.96,12400.0,56.4766,56.875,56.4441,56.875,12400.0
2015-01-05 09:45:00,69.92,69.95,69.71,69.85,11000.0,56.8424,56.8668,56.6717,56.7855,11000.0
2015-01-05 09:50:00,69.86,69.96,69.54,69.54,9600.0,56.7937,56.875,56.5335,56.5335,9600.0
2015-01-05 09:55:00,69.55,69.7,69.54,69.63,2500.0,56.5416,56.6636,56.5335,56.6067,2500.0
2015-01-05 10:00:00,69.6,69.74,69.43,69.7,21800.0,56.5823,56.6961,56.4441,56.6636,21800.0
2015-01-05 10:05:00,69.7,69.82,69.65,69.67,6600.0,56.6636,56.7611,56.6229,56.6392,6600.0
2015-01-05 10:10:00,69.69,69.71,69.61,69.62,5500.0,56.6555,56.6717,56.5904,56.5985,5500.0
2015-01-05 10:15:00,69.59,69.74,69.48,69.48,3600.0,56.5742,56.6961,56.4847,56.4847,3600.0
2015-01-05 10:20:00,69.47,69.55,69.44,69.52,6700.0,56.4766,56.5416,56.4522,56.5172,6700.0
2015-01-05 10:25:00,69.53,69.67,69.53,69.57,7700.0,56.5254,56.6392,56.5254,56.5579,7700.0
2015-01-05 10:30:00,69.54,69.54,69.36,69.36,5400.0,56.5335,56.5335,56.3872,56.3872,5400.0
2015-01-05 10:35:00,69.38,69.54,69.35,69.54,4200.0,56.4034,56.5335,56.379,56.5335,4200.0
2015-01-05 10:40:00,69.53,69.61,69.37,69.41,8900.0,56.5254,56.5904,56.3953,56.4278,8900.0
2015-01-05 10:45:00,69.39,69.61,69.37,69.57,4900.0,56.4116,56.5904,56.3953,56.5579,4900.0
2015-01-05 10:50:00,69.58,69.65,69.55,69.65,4500.0,56.566,56.6229,56.5416,56.6229,4500.0
2015-01-05 10:55:00,69.63,69.65,69.49,69.49,7300.0,56.6067,56.6229,56.4929,56.4929,7300.0
2015-01-05 11:00:00,69.47,69.52,69.43,69.44,5600.0,56.4766,56.5172,56.4441,56.4522,5600.0
2015-01-05 11:05:00,69.37,69.44,69.37,69.43,5100.0,56.3953,56.4522,56.3953,56.4441,5100.0
2015-01-05 11:10:00,69.37,69.47,69.33,69.45,4700.0,56.3953,56.4766,56.3628,56.4603,4700.0
2015-01-05 11:15:00,69.44,69.44,69.23,69.3,15700.0,56.4522,56.4522,56.2815,56.3384,15700.0
2015-01-05 11:20:00,69.25,69.39,69.23,69.34,3500.0,56.2977,56.4116,56.2815,56.3709,3500.0
2015-01-05 11:25:00,69.35,69.39,69.21,69.21,4900.0,56.379,56.4116,56.2652,56.2652,4900.0
2015-01-05 11:30:00,69.25,69.29,69.21,69.25,2100.0,56.2977,56.3303,56.2652,56.2977,2100.0
2015-01-05 11:35:00,69.28,69.35,69.25,69.27,3700.0,56.3221,56.379,56.2977,56.314,3700.0
2015-01-05 11:40:00,69.27,69.32,69.24,69.29,6300.0,56.314,56.3547,56.2896,56.3303,6300.0
2015-01-05 11:45:00,69.29,69.3,69.14,69.14,7700.0,56.3303,56.3384,56.2083,56.2083,7700.0
2015-01-05 11:50:00,69.15,69.23,69.12,69.23,4800.0,56.2165,56.2815,56.1921,56.2815,4800.0
2015-01-05 11:55:00,69.23,69.26,69.13,69.21,10500.0,56.2815,56.3059,56.2002,56.2652,10500.0
2015-01-05 12:00:00,69.23,69.23,69.15,69.15,5200.0,56.2815,56.2815,56.2165,56.2165,5200.0
2015-01-05 12:05:00,69.17,69.2,69.09,69.11,4800.0,56.2327,56.2571,56.1677,56.1839,4800.0
2015-01-05 12:10:00,69.09,69.11,69.04,69.09,4800.0,56.1677,56.1839,56.127,56.1677,4800.0
2015-01-05 12:15:00,69.09,69.13,69.02,69.08,7300.0,56.1677,56.2002,56.1108,56.1595,7300.0
2015-01-05 12:20:00,69.1,69.11,68.97,69.0,19800.0,56.1758,56.1839,56.0701,56.0945,19800.0
2015-01-05 12:25:00,69.0,69.1,68.99,69.03,8500.0,56.0945,56.1758,56.0864,56.1189,8500.0
2015-01-05 12:30:00,69.02,69.07,68.97,69.02,11700.0,56.1108,56.1514,56.0701,56.1108,11700.0
2015-01-05 12:35:00,69.02,69.16,69.01,69.16,6000.0,56.1108,56.2246,56.1026,56.2246,6000.0
2015-01-05 12:40:00,69.16,69.18,69.11,69.16,5400.0,56.2246,56.2408,56.1839,56.2246,5400.0
2015-01-05 12:45:00,69.14,69.18,69.1,69.14,3200.0,56.2083,56.2408,56.1758,56.2083,3200.0
2015-01-05 12:50:00,69.11,69.15,69.1,69.13,3000.0,56.1839,56.2165,56.1758,56.2002,3000.0
2015-01-05 12:55:00,69.13,69.14,69.01,69.03,6200.0,56.2002,56.2083,56.1026,56.1189,6200.0
2015-01-05 13:00:00,69.08,69.17,69.08,69.1,9400.0,56.1595,56.2327,56.1595,56.1758,9400.0
2015-01-05 13:05:00,69.1,69.2,69.05,69.19,11500.0,56.1758,56.2571,56.1352,56.249,11500.0
2015-01-05 13:10:00,69.15,69.15,69.1,69.1,4100.0,56.2165,56.2165,56.1758,56.1758,4100.0
2015-01-05 13:15:00,69.11,69.11,68.98,68.98,5700.0,56.1839,56.1839,56.0782,56.0782,5700.0
2015-01-05 13:20:00,68.98,69.08,68.97,69.0,4600.0,56.0782,56.1595,56.0701,56.0945,4600.0
2015-01-05 13:25:00,68.97,68.99,68.91,68.96,3800.0,56.0701,56.0864,56.0213,56.062,3800.0
2015-01-05 13:30:00,68.96,69.03,68.94,68.95,9400.0,56.062,56.1189,56.0457,56.0539,9400.0
2015-01-05 13:35:00,68.96,69.01,68.9,68.92,7000.0,56.062,56.1026,56.0132,56.0295,7000.0
2015-01-05 13:40:00,68.92,68.97,68.85,68.9,6300.0,56.0295,56.0701,55.9726,56.0132,6300.0
2015-01-05 13:45:00,68.92,68.95,68.82,68.9,7100.0,56.0295,56.0539,55.9482,56.0132,7100.0
2015-01-05 13:50:00,68.93,68.95,68.86,68.93,9300.0,56.0376,56.0539,55.9807,56.0376,9300.0
2015-01-05 13:55:00,68.92,68.93,68.8,68.9,8000.0,56.0295,56.0376,55.9319,56.0132,8000.0
2015-01-05 14:00:00,68.9,68.9,68.82,68.9,16300.0,56.0132,56.0132,55.9482,56.0132,16300.0
2015-01-05 14:05:00,68.89,68.94,68.86,68.89,9200.0,56.0051,56.0457,55.9807,56.0051,9200.0
2015-01-05 14:10:00,68.92,68.92,68.82,68.82,7400.0,56.0295,56.0295,55.9482,55.9482,7400.0
2015-01-05 14:15:00,68.81,68.95,68.77,68.83,4700.0,55.94,56.0539,55.9075,55.9563,4700.0
2015-01-05 14:20:00,68.86,68.93,68.82,68.89,9200.0,55.9807,56.0376,55.9482,56.0051,9200.0
2015-01-05 14:25:00,68.89,68.89,68.84,68.86,5100.0,56.0051,56.0051,55.9644,55.9807,5100.0
2015-01-05 14:30:00,68.83,68.83,68.78,68.83,4600.0,55.9563,55.9563,55.9157,55.9563,4600.0
2015-01-05 14:35:00,68.84,68.87,68.8,68.85,7600.0,55.9644,55.9888,55.9319,55.9726,7600.0
2015-01-05 14:40:00,68.86,68.93,68.75,68.75,5300.0,55.9807,56.0376,55.8913,55.8913,5300.0
2015-01-05 14:45:00,68.78,68.82,68.76,68.82,5600.0,55.9157,55.9482,55.8994,55.9482,5600.0
2015-01-05 14:50:00,68.83,68.83,68.75,68.81,4700.0,55.9563,55.9563,55.8913,55.94,4700.0
2015-01-05 14:55:00,68.82,68.87,68.8,68.8,6300.0,55.9482,55.9888,55.9319,55.9319,6300.0
2015-01-05 15:00:00,68.81,68.87,68.78,68.85,6100.0,55.94,55.9888,55.9157,55.9726,6100.0
2015-01-05 15:05:00,68.85,68.93,68.78,68.87,7300.0,55.9726,56.0376,55.9157,55.9888,7300.0
2015-01-05 15:10:00,68.89,69.07,68.89,69.04,10200.0,56.0051,56.1514,56.0051,56.127,10200.0
2015-01-05 15:15:00,69.02,69.1,68.97,69.1,10600.0,56.1108,56.1758,56.0701,56.1758,10600.0
2015-01-05 15:20:00,69.1,69.11,69.01,69.09,5200.0,56.1758,56.1839,56.1026,56.1677,5200.0
2015-01-05 15:25:00,69.12,69.14,69.01,69.02,5800.0,56.1921,56.2083,56.1026,56.1108,5800.0
2015-01-05 15:30:00,69.02,69.05,68.92,68.98,14200.0,56.1108,56.1352,56.0295,56.0782,14200.0
2015-01-05 15:35:00,68.97,69.01,68.94,69.0,12200.0,56.0701,56.1026,56.0457,56.0945,12200.0
2015-01-05 15:40:00,68.99,69.06,68.91,68.93,8200.0,56.0864,56.1433,56.0213,56.0376,8200.0
2015-01-05 15:45:00,68.94,68.95,68.85,68.9,20900.0,56.0457,56.0539,55.9726,56.0132,20900.0
2015-01-05 15:50:00,68.89,68.97,68.84,68.92,32000.0,56.0051,56.0701,55.9644,56.0295,32000.0
2015-01-05 15:55:00,68.93,68.93,68.68,68.72,47100.0,56.0376,56.0376,55.8344,55.8669,47100.0
2015-01-06 09:30:00,68.56,68.64,68.04,68.13,33300.0,55.7368,55.8018,55.3141,55.3872,33300.0
2015-01-06 09:35:00,68.12,68.19,67.94,68.01,19200.0,55.3791,55.436,55.2328,55.2897,19200.0
2015-01-06 09:40:00,67.98,68.15,67.95,68.09,19300.0,55.2653,55.4035,55.2409,55.3547,19300.0
2015-01-06 09:45:00,68.06,68.21,68.03,68.15,10800.0,55.3303,55.4523,55.3059,55.4035,10800.0
2015-01-06 09:50:00,68.2,68.35,68.18,68.19,19900.0,55.4441,55.5661,55.4279,55.436,19900.0
2015-01-06 09:55:00,68.19,68.28,68.16,68.26,18100.0,55.436,55.5092,55.4116,55.4929,18100.0
2015-01-06 10:00:00,68.25,68.34,68.21,68.28,50200.0,55.4848,55.558,55.4523,55.5092,50200.0
2015-01-06 10:05:00,68.26,68.36,68.22,68.26,30100.0,55.4929,55.5742,55.4604,55.4929,30100.0
2015-01-06 10:10:00,68.29,68.48,68.17,68.47,9900.0,55.5173,55.6718,55.4197,55.6636,9900.0
2015-01-06 10:15:00,68.5,68.7,68.5,68.68,22700.0,55.688,55.8506,55.688,55.8344,22700.0
2015-01-06 10:20:00,68.68,68.8,68.68,68.75,17800.0,55.8344,55.9319,55.8344,55.8913,17800.0
2015-01-06 10:25:00,68.78,68.81,68.71,68.76,38400.0,55.9157,55.94,55.8587,55.8994,38400.0
2015-01-06 10:30:00,68.76,68.8,68.73,68.73,20000.0,55.8994,55.9319,55.875,55.875,20000.0
2015-01-06 10:35:00,68.73,68.78,68.43,68.43,27600.0,55.875,55.9157,55.6311,55.6311,27600.0
2015-01-06 10:40:00,68.41,68.58,68.28,68.28,20500.0,55.6149,55.7531,55.5092,55.5092,20500.0
2015-01-06 10:45:00,68.31,68.35,68.23,68.29,25600.0,55.5336,55.5661,55.4685,55.5173,25600.0
2015-01-06 10:50:00,68.28,68.45,68.28,68.33,7700.0,55.5092,55.6474,55.5092,55.5498,7700.0
2015-01-06 10:55:00,68.34,68.43,68.29,68.31,7000.0,55.558,55.6311,55.5173,55.5336,7000.0
2015-01-06 11:00:00,68.3,68.38,68.25,68.37,24800.0,55.5254,55.5905,55.4848,55.5823,24800.0
2015-01-06 11:05:00,68.39,68.39,68.27,68.32,8400.0,55.5986,55.5986,55.501,55.5417,8400.0
2015-01-06 11:10:00,68.31,68.32,68.19,68.21,12300.0,55.5336,55.5417,55.436,55.4523,12300.0
2015-01-06 11:15:00,68.22,68.24,67.99,68.06,24900.0,55.4604,55.4767,55.2734,55.3303,24900.0
2015-01-06 11:20:00,68.03,68.06,67.92,67.97,15100.0,55.3059,55.3303,55.2165,55.2572,15100.0
2015-01-06 11:25:00,67.93,67.95,67.85,67.87,7500.0,55.2246,55.2409,55.1596,55.1759,7500.0
2015-01-06 11:30:00,67.88,67.88,67.76,67.8,6400.0,55.184,55.184,55.0864,55.1189,6400.0
2015-01-06 11:35:00,67.78,67.8,67.72,67.78,15100.0,55.1027,55.1189,55.0539,55.1027,15100.0
2015-01-06 11:40:00,67.77,67.85,67.65,67.65,16400.0,55.0946,55.1596,54.997,54.997,16400.0
2015-01-06 11:45:00,67.65,67.74,67.58,67.63,18300.0,54.997,55.0702,54.9401,54.9807,18300.0
2015-01-06 11:50:00,67.61,67.61,67.53,67.56,16200.0,54.9645,54.9645,54.8994,54.9238,16200.0
2015-01-06 11:55:00,67.56,67.62,67.55,67.55,10400.0,54.9238,54.9726,54.9157,54.9157,10400.0
2015-01-06 12:00:00,67.56,67.56,67.25,67.25,21300.0,54.9238,54.9238,54.6718,54.6718,21300.0
2015-01-06 12:05:00,67.24,67.31,67.03,67.13,19800.0,54.6637,54.7206,54.493,54.5743,19800.0
2015-01-06 12:10:00,67.11,67.17,67.05,67.17,12100.0,54.558,54.6068,54.5092,54.6068,12100.0
2015-01-06 12:15:00,67.16,67.2,67.02,67.03,9700.0,54.5987,54.6312,54.4848,54.493,9700.0
2015-01-06 12:20:00,67.0,67.11,66.97,67.04,21100.0,54.4686,54.558,54.4442,54.5011,21100.0
2015-01-06 12:25:00,67.04,67.12,66.99,67.02,24000.0,54.5011,54.5661,54.4604,54.4848,24000.0
2015-01-06 12:30:00,66.99,67.04,66.96,67.04,47300.0,54.4604,54.5011,54.4361,54.5011,47300.0
2015-01-06 12:35:00,67.03,67.45,67.0,67.39,72300.0,54.493,54.8344,54.4686,54.7856,72300.0
2015-01-06 12:40:00,67.41,67.41,67.29,67.32,27800.0,54.8019,54.8019,54.7043,54.7287,27800.0
2015-01-06 12:45:00,67.34,67.37,67.25,67.33,6100.0,54.745,54.7694,54.6718,54.7369,6100.0
2015-01-06 12:50:00,67.37,67.44,67.34,67.35,16400.0,54.7694,54.8263,54.745,54.7531,16400.0
2015-01-06 12:55:00,67.37,67.42,67.18,67.18,23400.0,54.7694,54.81,54.6149,54.6149,23400.0
2015-01-06 13:00:00,67.18,67.22,67.1,67.1,4900.0,54.6149,54.6474,54.5499,54.5499,4900.0
2015-01-06 13:05:00,67.11,67.15,66.93,66.94,8700.0,54.558,54.5905,54.4117,54.4198,8700.0
2015-01-06 13:10:00,66.88,67.05,66.88,66.97,5100.0,54.371,54.5092,54.371,54.4442,5100.0
2015-01-06 13:15:00,67.0,67.01,66.76,66.76,5400.0,54.4686,54.4767,54.2735,54.2735,5400.0
2015-01-06 13:20:00,66.78,66.82,66.58,66.6,21100.0,54.2897,54.3222,54.1271,54.1434,21100.0
2015-01-06 13:25:00,66.57,66.7,66.51,66.64,16000.0,54.119,54.2247,54.0702,54.1759,16000.0
2015-01-06 13:30:00,66.63,66.73,66.57,66.6,15300.0,54.1678,54.2491,54.119,54.1434,15300.0
2015-01-06 13:35:00,66.62,66.72,66.61,66.7,17300.0,54.1597,54.2409,54.1515,54.2247,17300.0
2015-01-06 13:40:00,66.67,66.73,66.54,66.59,7900.0,54.2003,54.2491,54.0946,54.1353,7900.0
2015-01-06 13:45:00,66.55,66.73,66.54,66.69,7100.0,54.1027,54.2491,54.0946,54.2166,7100.0
2015-01-06 13:50:00,66.71,66.88,66.67,66.82,12500.0,54.2328,54.371,54.2003,54.3222,12500.0
2015-01-06 13:55:00,66.85,66.96,66.68,66.96,9900.0,54.3466,54.4361,54.2084,54.4361,9900.0
2015-01-06 14:00:00,66.95,67.0,66.87,66.95,9200.0,54.4279,54.4686,54.3629,54.4279,9200.0
2015-01-06 14:05:00,66.91,66.92,66.7,66.71,10000.0,54.3954,54.4035,54.2247,54.2328,10000.0
2015-01-06 14:10:00,66.71,66.75,66.65,66.68,20800.0,54.2328,54.2653,54.184,54.2084,20800.0
2015-01-06 14:15:00,66.7,66.79,66.67,66.78,9900.0,54.2247,54.2979,54.2003,54.2897,9900.0
2015-01-06 14:20:00,66.82,67.07,66.82,67.07,16600.0,54.3222,54.5255,54.3222,54.5255,16600.0
2015-01-06 14:25:00,67.08,67.15,67.02,67.15,7500.0,54.5336,54.5905,54.4848,54.5905,7500.0
2015-01-06 14:30:00,67.17,67.2,67.01,67.07,8800.0,54.6068,54.6312,54.4767,54.5255,8800.0
2015-01-06 14:35:00,67.08,67.23,67.06,67.23,4800.0,54.5336,54.6556,54.5174,54.6556,4800.0
2015-01-06 14:40:00,67.22,67.36,67.19,67.32,12000.0,54.6474,54.7612,54.623,54.7287,12000.0
2015-01-06 14:45:00,67.34,67.47,67.26,67.41,27400.0,54.745,54.8507,54.6799,54.8019,27400.0
2015-01-06 14:50:00,67.41,67.45,67.33,67.41,9900.0,54.8019,54.8344,54.7369,54.8019,9900.0
2015-01-06 14:55:00,67.42,67.43,67.25,67.35,13000.0,54.81,54.8182,54.6718,54.7531,13000.0
2015-01-06 15:00:00,67.36,67.43,67.24,67.28,13600.0,54.7612,54.8182,54.6637,54.6962,13600.0
2015-01-06 15:05:00,67.25,67.3,67.09,67.14,14600.0,54.6718,54.7125,54.5417,54.5824,14600.0
2015-01-06 15:10:00,67.11,67.31,67.09,67.24,9500.0,54.558,54.7206,54.5417,54.6637,9500.0
2015-01-06 15:15:00,67.2,67.32,67.2,67.28,13900.0,54.6312,54.7287,54.6312,54.6962,13900.0
2015-01-06 15:20:00,67.34,67.45,67.23,67.33,14000.0,54.745,54.8344,54.6556,54.7369,14000.0
2015-01-06 15:25:00,67.32,67.37,67.17,67.36,18300.0,54.7287,54.7694,54.6068,54.7612,18300.0
2015-01-06 15:30:00,67.34,67.38,67.18,67.24,17900.0,54.745,54.7775,54.6149,54.6637,17900.0
2015-01-06 15:35:00,67.24,67.26,67.08,67.09,19500.0,54.6637,54.6799,54.5336,54.5417,19500.0
2015-01-06 15:40:00,67.08,67.18,67.03,67.16,27700.0,54.5336,54.6149,54.493,54.5987,27700.0
2015-01-06 15:45:00,67.17,67.25,67.1,67.18,45700.0,54.6068,54.6718,54.5499,54.6149,45700.0
2015-01-06 15:50:00,67.18,67.18,66.95,66.98,44700.0,54.6149,54.6149,54.4279,54.4523,44700.0
2015-01-06 15:55:00,66.97,66.97,66.66,66.69,75100.0,54.4442,54.4442,54.1922,54.2166,75100.0
2015-01-07 09:30:00,66.78,66.88,66.52,66.7,50900.0,54.2897,54.371,54.0784,54.2247,50900.0
2015-01-07 09:35:00,66.78,66.88,66.54,66.56,31900.0,54.2897,54.371,54.0946,54.1109,31900.0
2015-01-07 09:40:00,66.56,66.93,66.51,66.91,14500.0,54.1109,54.4117,54.0702,54.3954,14500.0
2015-01-07 09:45:00,66.91,67.11,66.86,67.04,9700.0,54.3954,54.558,54.3548,54.5011,9700.0
2015-01-07 09:50:00,67.07,67.3,67.04,67.3,15700.0,54.5255,54.7125,54.5011,54.7125,15700.0
2015-01-07 09:55:00,67.3,67.44,67.23,67.44,9500.0,54.7125,54.8263,54.6556,54.8263,9500.0
2015-01-07 10:00:00,67.39,67.6,67.37,67.51,14700.0,54.7856,54.9564,54.7694,54.8832,14700.0
2015-01-07 10:05:00,67.52,67.54,67.39,67.42,11900.0,54.8913,54.9076,54.7856,54.81,11900.0
2015-01-07 10:10:00,67.44,67.47,67.32,67.33,13100.0,54.8263,54.8507,54.7287,54.7369,13100.0
2015-01-07 10:15:00,67.33,67.5,67.33,67.46,18100.0,54.7369,54.8751,54.7369,54.8425,18100.0
2015-01-07 10:20:00,67.48,67.58,67.41,67.43,25900.0,54.8588,54.9401,54.8019,54.8182,25900.0
2015-01-07 10:25:00,67.43,67.44,67.16,67.22,37400.0,54.8182,54.8263,54.5987,54.6474,37400.0
2015-01-07 10:30:00,67.13,67.21,67.03,67.21,33800.0,54.5743,54.6393,54.493,54.6393,33800.0
2015-01-07 10:35:00,67.24,67.41,67.16,67.17,22200.0,54.6637,54.8019,54.5987,54.6068,22200.0
2015-01-07 10:40:00,67.19,67.21,66.98,67.05,16800.0,54.623,54.6393,54.4523,54.5092,16800.0
2015-01-07 10:45:00,67.07,67.22,67.06,67.22,10900.0,54.5255,54.6474,54.5174,54.6474,10900.0
2015-01-07 10:50:00,67.23,67.46,67.23,67.33,10700.0,54.6556,54.8425,54.6556,54.7369,10700.0
2015-01-07 10:55:00,67.33,67.34,67.11,67.14,5300.0,54.7369,54.745,54.558,54.5824,5300.0
2015-01-07 11:00:00,67.17,67.24,67.09,67.11,4400.0,54.6068,54.6637,54.5417,54.558,4400.0
2015-01-07 11:05:00,67.13,67.14,66.92,66.93,7600.0,54.5743,54.5824,54.4035,54.4117,7600.0
2015-01-07 11:10:00,66.95,66.96,66.81,66.81,6300.0,54.4279,54.4361,54.3141,54.3141,6300.0
2015-01-07 11:15:00,66.83,66.83,66.68,66.72,8000.0,54.3304,54.3304,54.2084,54.2409,8000.0
2015-01-07 11:20:00,66.76,66.78,66.71,66.73,4800.0,54.2735,54.2897,54.2328,54.2491,4800.0
2015-01-07 11:25:00,66.78,66.88,66.72,66.88,24000.0,54.2897,54.371,54.2409,54.371,24000.0
2015-01-07 11:30:00,66.89,67.04,66.87,67.04,15400.0,54.3792,54.5011,54.3629,54.5011,15400.0
2015-01-07 11:35:00,67.04,67.05,66.99,67.05,2200.0,54.5011,54.5092,54.4604,54.5092,2200.0
2015-01-07 11:40:00,67.09,67.23,67.07,67.18,4600.0,54.5417,54.6556,54.5255,54.6149,4600.0
2015-01-07 11:45:00,67.19,67.24,67.12,67.24,8200.0,54.623,54.6637,54.5661,54.6637,8200.0
2015-01-07 11:50:00,67.22,67.29,67.13,67.28,3300.0,54.6474,54.7043,54.5743,54.6962,3300.0
2015-01-07 11:55:00,67.32,67.36,67.27,67.31,3900.0,54.7287,54.7612,54.6881,54.7206,3900.0
2015-01-07 12:00:00,67.33,67.47,67.31,67.4,4500.0,54.7369,54.8507,54.7206,54.7938,4500.0
2015-01-07 12:05:00,67.41,67.47,67.3,67.41,7000.0,54.8019,54.8507,54.7125,54.8019,7000.0
2015-01-07 12:10:00,67.31,67.33,67.21,67.21,3000.0,54.7206,54.7369,54.6393,54.6393,3000.0
2015-01-07 12:15:00,67.25,67.33,67.25,67.31,6300.0,54.6718,54.7369,54.6718,54.7206,6300.0
2015-01-07 12:20:00,67.32,67.33,67.23,67.28,26100.0,54.7287,54.7369,54.6556,54.6962,26100.0
2015-01-07 12:25:00,67.31,67.34,67.27,67.31,6300.0,54.7206,54.745,54.6881,54.7206,6300.0
2015-01-07 12:30:00,67.3,67.36,67.26,67.36,7900.0,54.7125,54.7612,54.6799,54.7612,7900.0
2015-01-07 12:35:00,67.36,67.55,67.36,67.55,12700.0,54.7612,54.9157,54.7612,54.9157,12700.0
2015-01-07 12:40:00,67.56,67.58,67.52,67.55,6600.0,54.9238,54.9401,54.8913,54.9157,6600.0
2015-01-07 12:45:00,67.56,67.59,67.54,67.57,8500.0,54.9238,54.9482,54.9076,54.932,8500.0
2015-01-07 12:50:00,67.57,67.64,67.55,67.62,4100.0,54.932,54.9889,54.9157,54.9726,4100.0
2015-01-07 12:55:00,67.64,67.67,67.62,67.62,4300.0,54.9889,55.0133,54.9726,54.9726,4300.0
2015-01-07 13:00:00,67.62,67.69,67.59,67.59,5900.0,54.9726,55.0295,54.9482,54.9482,5900.0
2015-01-07 13:05:00,67.61,67.68,67.58,67.58,7900.0,54.9645,55.0214,54.9401,54.9401,7900.0
2015-01-07 13:10:00,67.57,67.65,67.56,67.63,3600.0,54.932,54.997,54.9238,54.9807,3600.0
2015-01-07 13:15:00,67.64,67.72,67.64,67.67,6600.0,54.9889,55.0539,54.9889,55.0133,6600.0
2015-01-07 13:20:00,67.69,67.69,67.48,67.48,7900.0,55.0295,55.0295,54.8588,54.8588,7900.0
2015-01-07 13:25:00,67.47,67.57,67.45,67.51,21900.0,54.8507,54.932,54.8344,54.8832,21900.0
2015-01-07 13:30:00,67.52,67.58,67.5,67.56,7300.0,54.8913,54.9401,54.8751,54.9238,7300.0
2015-01-07 13:35:00,67.57,67.63,67.52,67.58,6900.0,54.932,54.9807,54.8913,54.9401,6900.0
2015-01-07 13:40:00,67.58,67.63,67.54,67.59,3800.0,54.9401,54.9807,54.9076,54.9482,3800.0
2015-01-07 13:45:00,67.58,67.72,67.58,67.72,3600.0,54.9401,55.0539,54.9401,55.0539,3600.0
2015-01-07 13:50:00,67.71,67.72,67.63,67.64,10000.0,55.0458,55.0539,54.9807,54.9889,10000.0
2015-01-07 13:55:00,67.67,67.67,67.59,67.59,6300.0,55.0133,55.0133,54.9482,54.9482,6300.0
2015-01-07 14:00:00,67.6,67.7,67.48,67.66,17900.0,54.9564,55.0377,54.8588,55.0051,17900.0
2015-01-07 14:05:00,67.63,67.66,67.5,67.64,7600.0,54.9807,55.0051,54.8751,54.9889,7600.0
2015-01-07 14:10:00,67.68,67.76,67.57,67.58,13600.0,55.0214,55.0864,54.932,54.9401,13600.0
2015-01-07 14:15:00,67.55,67.62,67.5,67.52,9300.0,54.9157,54.9726,54.8751,54.8913,9300.0
2015-01-07 14:20:00,67.53,67.65,67.39,67.4,6700.0,54.8994,54.997,54.7856,54.7938,6700.0
2015-01-07 14:25:00,67.42,67.45,67.25,67.25,14500.0,54.81,54.8344,54.6718,54.6718,14500.0
2015-01-07 14:30:00,67.29,67.4,67.28,67.4,30500.0,54.7043,54.7938,54.6962,54.7938,30500.0
2015-01-07 14:35:00,67.41,67.45,67.35,67.41,9400.0,54.8019,54.8344,54.7531,54.8019,9400.0
2015-01-07 14:40:00,67.41,67.52,67.39,67.49,13800.0,54.8019,54.8913,54.7856,54.8669,13800.0
2015-01-07 14:45:00,67.5,67.59,67.45,67.56,12900.0,54.8751,54.9482,54.8344,54.9238,12900.0
2015-01-07 14:50:00,67.55,67.56,67.41,67.53,24500.0,54.9157,54.9238,54.8019,54.8994,24500.0
2015-01-07 14:55:00,67.53,67.58,67.43,67.43,18900.0,54.8994,54.9401,54.8182,54.8182,18900.0
2015-01-07 15:00:00,67.46,67.56,67.46,67.46,12800.0,54.8425,54.9238,54.8425,54.8425,12800.0
2015-01-07 15:05:00,67.48,67.72,67.48,67.68,18800.0,54.8588,55.0539,54.8588,55.0214,18800.0
2015-01-07 15:10:00,67.7,67.7,67.55,67.61,10300.0,55.0377,55.0377,54.9157,54.9645,10300.0
2015-01-07 15:15:00,67.6,67.67,67.47,67.62,19100.0,54.9564,55.0133,54.8507,54.9726,19100.0
2015-01-07 15:20:00,67.6,67.62,67.46,67.46,16400.0,54.9564,54.9726,54.8425,54.8425,16400.0
2015-01-07 15:25:00,67.43,67.59,67.43,67.59,12700.0,54.8182,54.9482,54.8182,54.9482,12700.0
2015-01-07 15:30:00,67.59,67.62,67.53,67.6,28500.0,54.9482,54.9726,54.8994,54.9564,28500.0
2015-01-07 15:35:00,67.59,67.63,67.53,67.62,20900.0,54.9482,54.9807,54.8994,54.9726,20900.0
2015-01-07 15:40:00,67.62,67.71,67.6,67.71,23100.0,54.9726,55.0458,54.9564,55.0458,23100.0
2015-01-07 15:45:00,67.71,67.76,67.63,67.69,31300.0,55.0458,55.0864,54.9807,55.0295,31300.0
2015-01-07 15:50:00,67.7,67.77,67.68,67.71,53000.0,55.0377,55.0946,55.0214,55.0458,53000.0
2015-01-07 15:55:00,67.71,67.83,67.67,67.82,98900.0,55.0458,55.1433,55.0133,55.1352,98900.0
2015-01-08 09:30:00,68.38,68.8,68.18,68.68,17500.0,55.5905,55.9319,55.4279,55.8344,17500.0
2015-01-08 09:35:00,68.73,68.73,68.46,68.62,6500.0,55.875,55.875,55.6555,55.7856,6500.0
2015-01-08 09:40:00,68.57,68.97,68.57,68.86,10100.0,55.7449,56.0701,55.7449,55.9807,10100.0
2015-01-08 09:45:00,68.81,69.09,68.8,68.99,7400.0,55.94,56.1677,55.9319,56.0864,7400.0
2015-01-08 09:50:00,69.04,69.18,69.03,69.18,5200.0,56.127,56.2408,56.1189,56.2408,5200.0
2015-01-08 09:55:00,69.18,69.42,69.11,69.38,13800.0,56.2408,56.436,56.1839,56.4034,13800.0
2015-01-08 10:00:00,69.38,69.39,69.22,69.38,11800.0,56.4034,56.4116,56.2734,56.4034,11800.0
2015-01-08 10:05:00,69.39,69.41,69.17,69.34,11300.0,56.4116,56.4278,56.2327,56.3709,11300.0
2015-01-08 10:10:00,69.34,69.41,69.29,69.35,22900.0,56.3709,56.4278,56.3303,56.379,22900.0
2015-01-08 10:15:00,69.34,69.4,69.22,69.23,21500.0,56.3709,56.4197,56.2734,56.2815,21500.0
2015-01-08 10:20:00,69.25,69.29,69.03,69.15,17000.0,56.2977,56.3303,56.1189,56.2165,17000.0
2015-01-08 10:25:00,69.15,69.2,69.08,69.14,16800.0,56.2165,56.2571,56.1595,56.2083,16800.0
2015-01-08 10:30:00,69.15,69.22,69.13,69.22,8800.0,56.2165,56.2734,56.2002,56.2734,8800.0
2015-01-08 10:35:00,69.22,69.22,69.1,69.12,12800.0,56.2734,56.2734,56.1758,56.1921,12800.0
2015-01-08 10:40:00,69.06,69.1,69.02,69.07,15900.0,56.1433,56.1758,56.1108,56.1514,15900.0
2015-01-08 10:45:00,69.07,69.14,69.04,69.11,18300.0,56.1514,56.2083,56.127,56.1839,18300.0
2015-01-08 10:50:00,69.09,69.1,68.98,69.05,18300.0,56.1677,56.1758,56.0782,56.1352,18300.0
2015-01-08 10:55:00,69.05,69.2,68.99,69.2,17100.0,56.1352,56.2571,56.0864,56.2571,17100.0
2015-01-08 11:00:00,69.22,69.36,69.22,69.31,3800.0,56.2734,56.3872,56.2734,56.3465,3800.0
2015-01-08 11:05:00,69.33,69.44,69.31,69.33,6700.0,56.3628,56.4522,56.3465,56.3628,6700.0
2015-01-08 11:10:00,69.37,69.37,69.18,69.18,4700.0,56.3953,56.3953,56.2408,56.2408,4700.0
2015-01-08 11:15:00,69.2,69.29,69.13,69.28,3500.0,56.2571,56.3303,56.2002,56.3221,3500.0
2015-01-08 11:20:00,69.32,69.36,69.22,69.22,17700.0,56.3547,56.3872,56.2734,56.2734,17700.0
2015-01-08 11:25:00,69.22,69.25,69.09,69.13,21300.0,56.2734,56.2977,56.1677,56.2002,21300.0
2015-01-08 11:30:00,69.12,69.23,69.09,69.22,6500.0,56.1921,56.2815,56.1677,56.2734,6500.0
2015-01-08 11:35:00,69.2,69.24,69.2,69.24,1900.0,56.2571,56.2896,56.2571,56.2896,1900.0
2015-01-08 11:40:00,69.23,69.25,69.11,69.13,19200.0,56.2815,56.2977,56.1839,56.2002,19200.0
2015-01-08 11:45:00,69.13,69.16,69.09,69.09,9300.0,56.2002,56.2246,56.1677,56.1677,9300.0
2015-01-08 11:50:00,69.06,69.07,69.03,69.04,6400.0,56.1433,56.1514,56.1189,56.127,6400.0
2015-01-08 11:55:00,69.05,69.05,68.93,68.93,3300.0,56.1352,56.1352,56.0376,56.0376,3300.0
2015-01-08 12:00:00,68.91,68.91,68.79,68.79,11000.0,56.0213,56.0213,55.9238,55.9238,11000.0
2015-01-08 12:05:00,68.79,68.8,68.68,68.68,14400.0,55.9238,55.9319,55.8344,55.8344,14400.0
2015-01-08 12:10:00,68.71,68.72,68.58,68.62,6700.0,55.8587,55.8669,55.7531,55.7856,6700.0
2015-01-08 12:15:00,68.6,68.72,68.6,68.71,3900.0,55.7693,55.8669,55.7693,55.8587,3900.0
2015-01-08 12:20:00,68.7,68.76,68.68,68.74,2700.0,55.8506,55.8994,55.8344,55.8831,2700.0
2015-01-08 12:25:00,68.74,68.78,68.7,68.77,6000.0,55.8831,55.9157,55.8506,55.9075,6000.0
2015-01-08 12:30:00,68.79,68.82,68.77,68.8,6300.0,55.9238,55.9482,55.9075,55.9319,6300.0
2015-01-08 12:35:00,68.8,68.86,68.8,68.84,4100.0,55.9319,55.9807,55.9319,55.9644,4100.0
2015-01-08 12:40:00,68.85,68.92,68.85,68.86,4700.0,55.9726,56.0295,55.9726,55.9807,4700.0
2015-01-08 12:45:00,68.87,68.9,68.8,68.8,5000.0,55.9888,56.0132,55.9319,55.9319,5000.0
2015-01-08 12:50:00,68.81,68.88,68.81,68.87,2100.0,55.94,55.997,55.94,55.9888,2100.0
2015-01-08 12:55:00,68.89,68.94,68.87,68.94,2800.0,56.0051,56.0457,55.9888,56.0457,2800.0
2015-01-08 13:00:00,68.93,68.93,68.87,68.91,2800.0,56.0376,56.0376,55.9888,56.0213,2800.0
2015-01-08 13:05:00,68.88,69.1,68.87,69.08,6000.0,55.997,56.1758,55.9888,56.1595,6000.0
2015-01-08 13:10:00,69.06,69.1,69.02,69.02,2800.0,56.1433,56.1758,56.1108,56.1108,2800.0
2015-01-08 13:15:00,69.03,69.07,69.02,69.04,2100.0,56.1189,56.1514,56.1108,56.127,2100.0
2015-01-08 13:20:00,69.04,69.05,68.99,69.01,5100.0,56.127,56.1352,56.0864,56.1026,5100.0
2015-01-08 13:25:00,69.03,69.06,68.98,69.01,4900.0,56.1189,56.1433,56.0782,56.1026,4900.0
2015-01-08 13:30:00,69.03,69.13,69.0,69.0,11300.0,56.1189,56.2002,56.0945,56.0945,11300.0
2015-01-08 13:35:00,69.01,69.04,68.94,68.95,6000.0,56.1026,56.127,56.0457,56.0539,6000.0
2015-01-08 13:40:00,68.94,68.97,68.84,68.86,14400.0,56.0457,56.0701,55.9644,55.9807,14400.0
2015-01-08 13:45:00,68.86,68.88,68.83,68.88,3300.0,55.9807,55.997,55.9563,55.997,3300.0
2015-01-08 13:50:00,68.87,68.89,68.83,68.88,3500.0,55.9888,56.0051,55.9563,55.997,3500.0
2015-01-08 13:55:00,68.88,68.88,68.74,68.83,9300.0,55.997,55.997,55.8831,55.9563,9300.0
2015-01-08 14:00:00,68.84,68.85,68.81,68.83,2400.0,55.9644,55.9726,55.94,55.9563,2400.0
2015-01-08 14:05:00,68.83,68.97,68.83,68.97,5100.0,55.9563,56.0701,55.9563,56.0701,5100.0
2015-01-08 14:10:00,68.98,68.98,68.9,68.92,4300.0,56.0782,56.0782,56.0132,56.0295,4300.0
2015-01-08 14:15:00,68.92,68.98,68.92,68.97,3700.0,56.0295,56.0782,56.0295,56.0701,3700.0
2015-01-08 14:20:00,68.96,69.05,68.95,69.02,6200.0,56.062,56.1352,56.0539,56.1108,6200.0
2015-01-08 14:25:00,69.02,69.05,69.01,69.04,3500.0,56.1108,56.1352,56.1026,56.127,3500.0
2015-01-08 14:30:00,69.03,69.12,69.03,69.11,7300.0,56.1189,56.1921,56.1189,56.1839,7300.0
2015-01-08 14:35:00,69.11,69.13,69.09,69.11,6600.0,56.1839,56.2002,56.1677,56.1839,6600.0
2015-01-08 14:40:00,69.11,69.17,68.99,68.99,18900.0,56.1839,56.2327,56.0864,56.0864,18900.0
2015-01-08 14:45:00,68.99,69.07,68.97,69.0,8700.0,56.0864,56.1514,56.0701,56.0945,8700.0
2015-01-08 14:50:00,68.99,69.0,68.95,68.99,4200.0,56.0864,56.0945,56.0539,56.0864,4200.0
2015-01-08 14:55:00,68.97,68.98,68.94,68.94,6400.0,56.0701,56.0782,56.0457,56.0457,6400.0
2015-01-08 15:00:00,68.94,69.05,68.94,69.04,8500.0,56.0457,56.1352,56.0457,56.127,8500.0
2015-01-08 15:05:00,69.05,69.06,68.91,68.91,14300.0,56.1352,56.1433,56.0213,56.0213,14300.0
2015-01-08 15:10:00,68.91,69.0,68.89,68.98,12000.0,56.0213,56.0945,56.0051,56.0782,12000.0
2015-01-08 15:15:00,69.01,69.02,68.94,68.96,7900.0,56.1026,56.1108,56.0457,56.062,7900.0
2015-01-08 15:20:00,68.94,69.0,68.94,68.98,16200.0,56.0457,56.0945,56.0457,56.0782,16200.0
2015-01-08 15:25:00,68.97,68.97,68.92,68.96,12100.0,56.0701,56.0701,56.0295,56.062,12100.0
2015-01-08 15:30:00,68.96,69.0,68.93,68.93,14600.0,56.062,56.0945,56.0376,56.0376,14600.0
2015-01-08 15:35:00,68.94,68.97,68.89,68.92,9900.0,56.0457,56.0701,56.0051,56.0295,9900.0
2015-01-08 15:40:00,68.92,68.92,68.78,68.81,18600.0,56.0295,56.0295,55.9157,55.94,18600.0
2015-01-08 15:45:00,68.81,68.92,68.8,68.91,9900.0,55.94,56.0295,55.9319,56.0213,9900.0
2015-01-08 15:50:00,68.91,68.98,68.9,68.98,23100.0,56.0213,56.0782,56.0132,56.0782,23100.0
2015-01-08 15:55:00,68.98,68.98,68.87,68.91,47900.0,56.0782,56.0782,55.9888,56.0213,47900.0
2015-01-09 09:30:00,69.29,69.29,68.61,68.88,48000.0,56.3303,56.3303,55.7775,55.997,48000.0
2015-01-09 09:35:00,68.88,69.04,68.62,68.99,4700.0,55.997,56.127,55.7856,56.0864,4700.0
2015-01-09 09:40:00,68.99,69.21,68.97,69.21,4000.0,56.0864,56.2652,56.0701,56.2652,4000.0
2015-01-09 09:45:00,69.21,69.26,68.93,69.01,7600.0,56.2652,56.3059,56.0376,56.1026,7600.0
2015-01-09 09:50:00,69.05,69.17,68.99,69.07,9700.0,56.1352,56.2327,56.0864,56.1514,9700.0
2015-01-09 09:55:00,69.04,69.1,68.9,68.96,7200.0,56.127,56.1758,56.0132,56.062,7200.0
2015-01-09 10:00:00,69.03,69.19,69.03,69.19,8700.0,56.1189,56.249,56.1189,56.249,8700.0
2015-01-09 10:05:00,69.13,69.19,69.05,69.15,5700.0,56.2002,56.249,56.1352,56.2165,5700.0
2015-01-09 10:10:00,69.22,69.25,69.16,69.23,5300.0,56.2734,56.2977,56.2246,56.2815,5300.0
2015-01-09 10:15:00,69.23,69.26,69.12,69.17,13800.0,56.2815,56.3059,56.1921,56.2327,13800.0
2015-01-09 10:20:00,69.2,69.2,69.08,69.11,4200.0,56.2571,56.2571,56.1595,56.1839,4200.0
2015-01-09 10:25:00,69.1,69.15,68.88,68.91,7700.0,56.1758,56.2165,55.997,56.0213,7700.0
2015-01-09 10:30:00,68.93,68.93,68.62,68.65,7600.0,56.0376,56.0376,55.7856,55.81,7600.0
2015-01-09 10:35:00,68.7,68.89,68.69,68.79,5200.0,55.8506,56.0051,55.8425,55.9238,5200.0
2015-01-09 10:40:00,68.79,68.79,68.61,68.65,3600.0,55.9238,55.9238,55.7775,55.81,3600.0
2015-01-09 10:45:00,68.63,68.75,68.58,68.72,2600.0,55.7937,55.8913,55.7531,55.8669,2600.0
2015-01-09 10:50:00,68.68,68.85,68.68,68.79,3600.0,55.8344,55.9726,55.8344,55.9238,3600.0
2015-01-09 10:55:00,68.81,68.95,68.74,68.87,4100.0,55.94,56.0539,55.8831,55.9888,4100.0
2015-01-09 11:00:00,68.84,68.84,68.69,68.69,6900.0,55.9644,55.9644,55.8425,55.8425,6900.0
2015-01-09 11:05:00,68.73,68.89,68.72,68.72,6800.0,55.875,56.0051,55.8669,55.8669,6800.0
2015-01-09 11:10:00,68.71,68.73,68.43,68.43,2800.0,55.8587,55.875,55.6311,55.6311,2800.0
2015-01-09 11:15:00,68.45,68.58,68.41,68.49,9300.0,55.6474,55.7531,55.6149,55.6799,9300.0
2015-01-09 11:20:00,68.49,68.54,68.34,68.46,10300.0,55.6799,55.7205,55.558,55.6555,10300.0
2015-01-09 11:25:00,68.49,68.6,68.49,68.56,4900.0,55.6799,55.7693,55.6799,55.7368,4900.0
2015-01-09 11:30:00,68.53,68.72,68.45,68.7,4200.0,55.7124,55.8669,55.6474,55.8506,4200.0
2015-01-09 11:35:00,68.67,68.74,68.67,68.73,900.0,55.8262,55.8831,55.8262,55.875,900.0
2015-01-09 11:40:00,68.71,68.79,68.66,68.79,1900.0,55.8587,55.9238,55.8181,55.9238,1900.0
2015-01-09 11:45:00,68.82,68.89,68.77,68.87,4500.0,55.9482,56.0051,55.9075,55.9888,4500.0
2015-01-09 11:50:00,68.83,68.9,68.79,68.86,2200.0,55.9563,56.0132,55.9238,55.9807,2200.0
2015-01-09 11:55:00,68.82,68.93,68.77,68.9,5100.0,55.9482,56.0376,55.9075,56.0132,5100.0
2015-01-09 12:00:00,68.91,68.99,68.9,68.93,4000.0,56.0213,56.0864,56.0132,56.0376,4000.0
2015-01-09 12:05:00,68.96,69.13,68.91,69.06,5400.0,56.062,56.2002,56.0213,56.1433,5400.0
2015-01-09 12:10:00,69.04,69.15,69.02,69.11,3400.0,56.127,56.2165,56.1108,56.1839,3400.0
2015-01-09 12:15:00,69.14,69.19,69.1,69.15,5000.0,56.2083,56.249,56.1758,56.2165,5000.0
2015-01-09 12:20:00,69.14,69.16,69.12,69.16,600.0,56.2083,56.2246,56.1921,56.2246,600.0
2015-01-09 12:25:00,69.13,69.13,69.07,69.11,2000.0,56.2002,56.2002,56.1514,56.1839,2000.0
2015-01-09 12:30:00,69.12,69.18,69.02,69.02,3900.0,56.1921,56.2408,56.1108,56.1108,3900.0
2015-01-09 12:35:00,69.07,69.1,69.05,69.07,1100.0,56.1514,56.1758,56.1352,56.1514,1100.0
2015-01-09 12:40:00,69.09,69.12,69.06,69.11,1900.0,56.1677,56.1921,56.1433,56.1839,1900.0
2015-01-09 12:45:00,69.13,69.15,69.12,69.15,1200.0,56.2002,56.2165,56.1921,56.2165,1200.0
2015-01-09 12:50:00,69.17,69.17,69.05,69.1,6400.0,56.2327,56.2327,56.1352,56.1758,6400.0
2015-01-09 12:55:00,69.1,69.19,69.01,69.08,32800.0,56.1758,56.249,56.1026,56.1595,32800.0
2015-01-09 13:00:00,69.05,69.05,68.98,69.03,1900.0,56.1352,56.1352,56.0782,56.1189,1900.0
2015-01-09 13:05:00,69.06,69.08,69.0,69.06,2100.0,56.1433,56.1595,56.0945,56.1433,2100.0
2015-01-09 13:10:00,69.07,69.28,69.07,69.28,4500.0,56.1514,56.3221,56.1514,56.3221,4500.0
2015-01-09 13:15:00,69.29,69.31,69.25,69.31,4600.0,56.3303,56.3465,56.2977,56.3465,4600.0
2015-01-09 13:20:00,69.33,69.37,69.26,69.26,5200.0,56.3628,56.3953,56.3059,56.3059,5200.0
2015-01-09 13:25:00,69.25,69.25,69.19,69.2,4100.0,56.2977,56.2977,56.249,56.2571,4100.0
2015-01-09 13:30:00,69.22,69.3,69.21,69.21,7100.0,56.2734,56.3384,56.2652,56.2652,7100.0
2015-01-09 13:35:00,69.17,69.2,69.16,69.17,2200.0,56.2327,56.2571,56.2246,56.2327,2200.0
2015-01-09 13:40:00,69.19,69.19,69.04,69.05,4000.0,56.249,56.249,56.127,56.1352,4000.0
2015-01-09 13:45:00,69.11,69.22,69.11,69.22,4700.0,56.1839,56.2734,56.1839,56.2734,4700.0
2015-01-09 13:50:00,69.21,69.29,69.21,69.21,2900.0,56.2652,56.3303,56.2652,56.2652,2900.0
2015-01-09 13:55:00,69.21,69.22,69.17,69.22,3200.0,56.2652,56.2734,56.2327,56.2734,3200.0
2015-01-09 14:00:00,69.2,69.2,69.14,69.15,4300.0,56.2571,56.2571,56.2083,56.2165,4300.0
2015-01-09 14:05:00,69.17,69.21,69.15,69.18,5700.0,56.2327,56.2652,56.2165,56.2408,5700.0
2015-01-09 14:10:00,69.17,69.22,69.17,69.21,5800.0,56.2327,56.2734,56.2327,56.2652,5800.0
2015-01-09 14:15:00,69.21,69.21,69.13,69.15,3300.0,56.2652,56.2652,56.2002,56.2165,3300.0
2015-01-09 14:20:00,69.14,69.14,69.08,69.12,4200.0,56.2083,56.2083,56.1595,56.1921,4200.0
2015-01-09 14:25:00,69.13,69.18,69.11,69.15,5100.0,56.2002,56.2408,56.1839,56.2165,5100.0
2015-01-09 14:30:00,69.15,69.15,69.11,69.15,2200.0,56.2165,56.2165,56.1839,56.2165,2200.0
2015-01-09 14:35:00,69.13,69.22,69.09,69.18,3600.0,56.2002,56.2734,56.1677,56.2408,3600.0
2015-01-09 14:40:00,69.22,69.24,69.18,69.21,5800.0,56.2734,56.2896,56.2408,56.2652,5800.0
2015-01-09 14:45:00,69.19,69.25,69.15,69.17,8600.0,56.249,56.2977,56.2165,56.2327,8600.0
2015-01-09 14:50:00,69.18,69.22,69.16,69.21,7200.0,56.2408,56.2734,56.2246,56.2652,7200.0
2015-01-09 14:55:00,69.22,69.3,69.21,69.3,2400.0,56.2734,56.3384,56.2652,56.3384,2400.0
2015-01-09 15:00:00,69.3,69.4,69.27,69.35,6400.0,56.3384,56.4197,56.314,56.379,6400.0
2015-01-09 15:05:00,69.34,69.48,69.34,69.46,8000.0,56.3709,56.4847,56.3709,56.4685,8000.0
2015-01-09 15:10:00,69.46,69.55,69.45,69.51,10500.0,56.4685,56.5416,56.4603,56.5091,10500.0
2015-01-09 15:15:00,69.51,69.51,69.44,69.46,9700.0,56.5091,56.5091,56.4522,56.4685,9700.0
2015-01-09 15:20:00,69.49,69.52,69.46,69.48,6200.0,56.4929,56.5172,56.4685,56.4847,6200.0
2015-01-09 15:25:00,69.47,69.48,69.34,69.35,9400.0,56.4766,56.4847,56.3709,56.379,9400.0
2015-01-09 15:30:00,69.36,69.39,69.27,69.3,10400.0,56.3872,56.4116,56.314,56.3384,10400.0
2015-01-09 15:35:00,69.32,69.36,69.23,69.3,9700.0,56.3547,56.3872,56.2815,56.3384,9700.0
2015-01-09 15:40:00,69.28,69.42,69.27,69.39,12200.0,56.3221,56.436,56.314,56.4116,12200.0
2015-01-09 15:45:00,69.38,69.38,69.27,69.34,14600.0,56.4034,56.4034,56.314,56.3709,14600.0
2015-01-09 15:50:00,69.33,69.33,69.22,69.26,13600.0,56.3628,56.3628,56.2734,56.3059,13600.0
2015-01-09 15:55:00,69.25,69.26,69.13,69.17,24100.0,56.2977,56.3059,56.2002,56.2327,24100.0
2015-01-12 09:30:00,69.14,69.32,68.77,69.24,27500.0,56.2083,56.3547,55.9075,56.2896,27500.0
2015-01-12 09:35:00,69.24,69.24,68.44,68.55,28400.0,56.2896,56.2896,55.6392,55.7287,28400.0
2015-01-12 09:40:00,68.52,68.52,68.07,68.32,23300.0,55.7043,55.7043,55.3385,55.5417,23300.0
2015-01-12 09:45:00,68.32,68.32,68.0,68.0,8500.0,55.5417,55.5417,55.2815,55.2815,8500.0
2015-01-12 09:50:00,68.01,68.1,67.92,68.07,6800.0,55.2897,55.3628,55.2165,55.3385,6800.0
2015-01-12 09:55:00,68.05,68.06,67.62,67.74,28200.0,55.3222,55.3303,54.9726,55.0702,28200.0
2015-01-12 10:00:00,67.7,67.76,67.6,67.73,20100.0,55.0377,55.0864,54.9564,55.062,20100.0
2015-01-12 10:05:00,67.72,67.74,67.59,67.68,23000.0,55.0539,55.0702,54.9482,55.0214,23000.0
2015-01-12 10:10:00,67.64,67.75,67.48,67.52,11700.0,54.9889,55.0783,54.8588,54.8913,11700.0
2015-01-12 10:15:00,67.57,67.65,67.46,67.51,10400.0,54.932,54.997,54.8425,54.8832,10400.0
2015-01-12 10:20:00,67.5,67.62,67.47,67.52,9300.0,54.8751,54.9726,54.8507,54.8913,9300.0
2015-01-12 10:25:00,67.56,67.64,67.35,67.35,6100.0,54.9238,54.9889,54.7531,54.7531,6100.0
2015-01-12 10:30:00,67.36,67.41,67.23,67.23,30500.0,54.7612,54.8019,54.6556,54.6556,30500.0
2015-01-12 10:35:00,67.22,67.35,67.17,67.33,10500.0,54.6474,54.7531,54.6068,54.7369,10500.0
2015-01-12 10:40:00,67.38,67.43,67.33,67.43,11400.0,54.7775,54.8182,54.7369,54.8182,11400.0
2015-01-12 10:45:00,67.46,67.63,67.45,67.61,9700.0,54.8425,54.9807,54.8344,54.9645,9700.0
2015-01-12 10:50:00,67.58,67.7,67.54,67.65,12500.0,54.9401,55.0377,54.9076,54.997,12500.0
2015-01-12 10:55:00,67.65,67.92,67.64,67.92,6800.0,54.997,55.2165,54.9889,55.2165,6800.0
2015-01-12 11:00:00,67.93,68.05,67.93,68.0,9900.0,55.2246,55.3222,55.2246,55.2815,9900.0
2015-01-12 11:05:00,67.99,68.01,67.9,67.93,16400.0,55.2734,55.2897,55.2002,55.2246,16400.0
2015-01-12 11:10:00,67.92,67.96,67.75,67.75,15700.0,55.2165,55.249,55.0783,55.0783,15700.0
2015-01-12 11:15:00,67.75,67.81,67.74,67.75,6700.0,55.0783,55.1271,55.0702,55.0783,6700.0
2015-01-12 11:20:00,67.8,67.8,67.67,67.72,8800.0,55.1189,55.1189,55.0133,55.0539,8800.0
2015-01-12 11:25:00,67.73,67.73,67.68,67.7,11500.0,55.062,55.062,55.0214,55.0377,11500.0
2015-01-12 11:30:00,67.73,67.75,67.61,67.7,14900.0,55.062,55.0783,54.9645,55.0377,14900.0
2015-01-12 11:35:00,67.71,67.85,67.71,67.78,7300.0,55.0458,55.1596,55.0458,55.1027,7300.0
2015-01-12 11:40:00,67.78,67.83,67.75,67.83,7400.0,55.1027,55.1433,55.0783,55.1433,7400.0
2015-01-12 11:45:00,67.83,67.88,67.64,67.64,7400.0,55.1433,55.184,54.9889,54.9889,7400.0
2015-01-12 11:50:00,67.61,67.65,67.57,67.64,4300.0,54.9645,54.997,54.932,54.9889,4300.0
2015-01-12 11:55:00,67.66,67.7,67.6,67.62,5300.0,55.0051,55.0377,54.9564,54.9726,5300.0
2015-01-12 12:00:00,67.61,67.78,67.6,67.78,6800.0,54.9645,55.1027,54.9564,55.1027,6800.0
2015-01-12 12:05:00,67.76,67.85,67.73,67.83,4300.0,55.0864,55.1596,55.062,55.1433,4300.0
2015-01-12 12:10:00,67.82,67.87,67.74,67.75,5200.0,55.1352,55.1759,55.0702,55.0783,5200.0
2015-01-12 12:15:00,67.76,67.78,67.66,67.73,11800.0,55.0864,55.1027,55.0051,55.062,11800.0
2015-01-12 12:20:00,67.73,67.75,67.71,67.72,9900.0,55.062,55.0783,55.0458,55.0539,9900.0
2015-01-12 12:25:00,67.71,67.73,67.63,67.66,3900.0,55.0458,55.062,54.9807,55.0051,3900.0
2015-01-12 12:30:00,67.65,67.72,67.61,67.64,6400.0,54.997,55.0539,54.9645,54.9889,6400.0
2015-01-12 12:35:00,67.59,67.68,67.59,67.68,3400.0,54.9482,55.0214,54.9482,55.0214,3400.0
2015-01-12 12:40:00,67.67,67.68,67.54,67.58,6100.0,55.0133,55.0214,54.9076,54.9401,6100.0
2015-01-12 12:45:00,67.59,67.62,67.54,67.58,2700.0,54.9482,54.9726,54.9076,54.9401,2700.0
2015-01-12 12:50:00,67.56,67.56,67.43,67.48,5400.0,54.9238,54.9238,54.8182,54.8588,5400.0
2015-01-12 12:55:00,67.49,67.56,67.43,67.44,3300.0,54.8669,54.9238,54.8182,54.8263,3300.0
2015-01-12 13:00:00,67.48,67.58,67.47,67.52,3000.0,54.8588,54.9401,54.8507,54.8913,3000.0
2015-01-12 13:05:00,67.52,67.55,67.36,67.48,3500.0,54.8913,54.9157,54.7612,54.8588,3500.0
2015-01-12 13:10:00,67.46,67.46,67.36,67.44,4300.0,54.8425,54.8425,54.7612,54.8263,4300.0
2015-01-12 13:15:00,67.45,67.48,67.36,67.38,5900.0,54.8344,54.8588,54.7612,54.7775,5900.0
2015-01-12 13:20:00,67.38,67.38,67.28,67.31,2700.0,54.7775,54.7775,54.6962,54.7206,2700.0
2015-01-12 13:25:00,67.29,67.34,67.29,67.33,2700.0,54.7043,54.745,54.7043,54.7369,2700.0
2015-01-12 13:30:00,67.32,67.34,67.31,67.33,3800.0,54.7287,54.745,54.7206,54.7369,3800.0
2015-01-12 13:35:00,67.35,67.37,67.32,67.33,4600.0,54.7531,54.7694,54.7287,54.7369,4600.0
2015-01-12 13:40:00,67.34,67.4,67.33,67.35,6600.0,54.745,54.7938,54.7369,54.7531,6600.0
2015-01-12 13:45:00,67.35,67.37,67.3,67.3,9900.0,54.7531,54.7694,54.7125,54.7125,9900.0
2015-01-12 13:50:00,67.31,67.39,67.29,67.39,12200.0,54.7206,54.7856,54.7043,54.7856,12200.0
2015-01-12 13:55:00,67.38,67.44,67.38,67.42,4700.0,54.7775,54.8263,54.7775,54.81,4700.0
2015-01-12 14:00:00,67.45,67.49,67.4,67.4,5000.0,54.8344,54.8669,54.7938,54.7938,5000.0
2015-01-12 14:05:00,67.39,67.52,67.39,67.5,5800.0,54.7856,54.8913,54.7856,54.8751,5800.0
2015-01-12 14:10:00,67.53,67.59,67.51,67.55,4500.0,54.8994,54.9482,54.8832,54.9157,4500.0
2015-01-12 14:15:00,67.55,67.59,67.4,67.4,6500.0,54.9157,54.9482,54.7938,54.7938,6500.0
2015-01-12 14:20:00,67.4,67.4,67.21,67.26,8200.0,54.7938,54.7938,54.6393,54.6799,8200.0
2015-01-12 14:25:00,67.27,67.29,67.16,67.16,7700.0,54.6881,54.7043,54.5987,54.5987,7700.0
2015-01-12 14:30:00,67.17,67.25,67.17,67.23,7900.0,54.6068,54.6718,54.6068,54.6556,7900.0
2015-01-12 14:35:00,67.27,67.3,67.17,67.18,6400.0,54.6881,54.7125,54.6068,54.6149,6400.0
2015-01-12 14:40:00,67.16,67.18,67.11,67.15,13400.0,54.5987,54.6149,54.558,54.5905,13400.0
2015-01-12 14:45:00,67.13,67.17,67.09,67.15,26500.0,54.5743,54.6068,54.5417,54.5905,26500.0
2015-01-12 14:50:00,67.13,67.21,67.12,67.21,6700.0,54.5743,54.6393,54.5661,54.6393,6700.0
2015-01-12 14:55:00,67.19,67.34,67.17,67.29,10900.0,54.623,54.745,54.6068,54.7043,10900.0
2015-01-12 15:00:00,67.3,67.32,67.22,67.22,8700.0,54.7125,54.7287,54.6474,54.6474,8700.0
2015-01-12 15:05:00,67.25,67.25,67.02,67.05,23500.0,54.6718,54.6718,54.4848,54.5092,23500.0
2015-01-12 15:10:00,67.05,67.08,67.0,67.0,24200.0,54.5092,54.5336,54.4686,54.4686,24200.0
2015-01-12 15:15:00,67.0,67.07,66.97,67.01,23800.0,54.4686,54.5255,54.4442,54.4767,23800.0
2015-01-12 15:20:00,67.0,67.01,66.84,66.84,19200.0,54.4686,54.4767,54.3385,54.3385,19200.0
2015-01-12 15:25:00,66.86,66.91,66.74,66.8,23800.0,54.3548,54.3954,54.2572,54.306,23800.0
2015-01-12 15:30:00,66.81,66.9,66.72,66.72,25000.0,54.3141,54.3873,54.2409,54.2409,25000.0
2015-01-12 15:35:00,66.73,66.78,66.67,66.77,30000.0,54.2491,54.2897,54.2003,54.2816,30000.0
2015-01-12 15:40:00,66.76,66.9,66.76,66.9,32500.0,54.2735,54.3873,54.2735,54.3873,32500.0
2015-01-12 15:45:00,66.9,67.1,66.89,67.03,41600.0,54.3873,54.5499,54.3792,54.493,41600.0
2015-01-12 15:50:00,67.04,67.1,67.03,67.05,77400.0,54.5011,54.5499,54.493,54.5092,77400.0
2015-01-12 15:55:00,67.06,67.09,66.98,67.09,73800.0,54.5174,54.5417,54.4523,54.5417,73800.0
2015-01-13 09:30:00,67.82,68.24,67.53,68.11,22500.0,55.1352,55.4767,54.8994,55.371,22500.0
2015-01-13 09:35:00,68.15,68.26,67.92,68.03,12200.0,55.4035,55.4929,55.2165,55.3059,12200.0
2015-01-13 09:40:00,68.11,68.26,67.96,68.23,20600.0,55.371,55.4929,55.249,55.4685,20600.0
2015-01-13 09:45:00,68.27,68.27,68.04,68.11,18400.0,55.501,55.501,55.3141,55.371,18400.0
2015-01-13 09:50:00,68.13,68.28,68.04,68.23,9200.0,55.3872,55.5092,55.3141,55.4685,9200.0
2015-01-13 09:55:00,68.25,68.44,68.16,68.44,11300.0,55.4848,55.6392,55.4116,55.6392,11300.0
2015-01-13 10:00:00,68.45,68.49,68.29,68.32,5700.0,55.6474,55.6799,55.5173,55.5417,5700.0
2015-01-13 10:05:00,68.27,68.3,68.11,68.14,19700.0,55.501,55.5254,55.371,55.3954,19700.0
2015-01-13 10:10:00,68.09,68.2,68.09,68.16,5100.0,55.3547,55.4441,55.3547,55.4116,5100.0
2015-01-13 10:15:00,68.17,68.17,68.04,68.17,9400.0,55.4197,55.4197,55.3141,55.4197,9400.0
2015-01-13 10:20:00,68.14,68.23,68.08,68.22,6600.0,55.3954,55.4685,55.3466,55.4604,6600.0
2015-01-13 10:25:00,68.18,68.21,68.02,68.05,13300.0,55.4279,55.4523,55.2978,55.3222,13300.0
2015-01-13 10:30:00,68.02,68.07,67.94,68.04,11100.0,55.2978,55.3385,55.2328,55.3141,11100.0
2015-01-13 10:35:00,68.03,68.08,68.0,68.01,9400.0,55.3059,55.3466,55.2815,55.2897,9400.0
2015-01-13 10:40:00,68.01,68.11,68.0,68.01,22200.0,55.2897,55.371,55.2815,55.2897,22200.0
2015-01-13 10:45:00,68.0,68.1,67.98,68.03,10500.0,55.2815,55.3628,55.2653,55.3059,10500.0
2015-01-13 10:50:00,68.02,68.16,68.01,68.12,7200.0,55.2978,55.4116,55.2897,55.3791,7200.0
2015-01-13 10:55:00,68.11,68.18,68.07,68.08,8100.0,55.371,55.4279,55.3385,55.3466,8100.0
2015-01-13 11:00:00,68.06,68.12,67.99,67.99,4500.0,55.3303,55.3791,55.2734,55.2734,4500.0
2015-01-13 11:05:00,67.98,67.98,67.87,67.89,4100.0,55.2653,55.2653,55.1759,55.1921,4100.0
2015-01-13 11:10:00,67.89,67.97,67.87,67.9,11800.0,55.1921,55.2572,55.1759,55.2002,11800.0
2015-01-13 11:15:00,67.94,67.94,67.78,67.78,12400.0,55.2328,55.2328,55.1027,55.1027,12400.0
2015-01-13 11:20:00,67.8,67.8,67.6,67.62,16800.0,55.1189,55.1189,54.9564,54.9726,16800.0
2015-01-13 11:25:00,67.62,67.66,67.55,67.6,10500.0,54.9726,55.0051,54.9157,54.9564,10500.0
2015-01-13 11:30:00,67.61,67.62,67.42,67.42,14000.0,54.9645,54.9726,54.81,54.81,14000.0
2015-01-13 11:35:00,67.42,67.54,67.39,67.39,26800.0,54.81,54.9076,54.7856,54.7856,26800.0
2015-01-13 11:40:00,67.41,67.5,67.4,67.46,11600.0,54.8019,54.8751,54.7938,54.8425,11600.0
2015-01-13 11:45:00,67.48,67.63,67.46,67.57,18900.0,54.8588,54.9807,54.8425,54.932,18900.0
2015-01-13 11:50:00,67.56,67.61,67.41,67.42,10700.0,54.9238,54.9645,54.8019,54.81,10700.0
2015-01-13 11:55:00,67.43,67.47,67.4,67.4,7000.0,54.8182,54.8507,54.7938,54.7938,7000.0
2015-01-13 12:00:00,67.42,67.47,67.31,67.43,7500.0,54.81,54.8507,54.7206,54.8182,7500.0
2015-01-13 12:05:00,67.41,67.46,67.37,67.44,3800.0,54.8019,54.8425,54.7694,54.8263,3800.0
2015-01-13 12:10:00,67.43,67.43,67.36,67.4,2700.0,54.8182,54.8182,54.7612,54.7938,2700.0
2015-01-13 12:15:00,67.39,67.4,67.36,67.38,4500.0,54.7856,54.7938,54.7612,54.7775,4500.0
2015-01-13 12:20:00,67.39,67.39,67.15,67.17,6500.0,54.7856,54.7856,54.5905,54.6068,6500.0
2015-01-13 12:25:00,67.17,67.34,67.15,67.28,6300.0,54.6068,54.745,54.5905,54.6962,6300.0
2015-01-13 12:30:00,67.26,67.26,67.19,67.25,2300.0,54.6799,54.6799,54.623,54.6718,2300.0
2015-01-13 12:35:00,67.29,67.29,67.14,67.14,3400.0,54.7043,54.7043,54.5824,54.5824,3400.0
2015-01-13 12:40:00,67.15,67.15,67.08,67.08,4800.0,54.5905,54.5905,54.5336,54.5336,4800.0
2015-01-13 12:45:00,67.09,67.18,67.07,67.17,3900.0,54.5417,54.6149,54.5255,54.6068,3900.0
2015-01-13 12:50:00,67.22,67.29,67.18,67.18,4300.0,54.6474,54.7043,54.6149,54.6149,4300.0
2015-01-13 12:55:00,67.13,67.19,67.1,67.19,3000.0,54.5743,54.623,54.5499,54.623,3000.0
2015-01-13 13:00:00,67.19,67.25,67.19,67.25,2200.0,54.623,54.6718,54.623,54.6718,2200.0
2015-01-13 13:05:00,67.25,67.3,67.25,67.25,4500.0,54.6718,54.7125,54.6718,54.6718,4500.0
2015-01-13 13:10:00,67.27,67.3,67.25,67.25,2900.0,54.6881,54.7125,54.6718,54.6718,2900.0
2015-01-13 13:15:00,67.25,67.28,67.17,67.17,8600.0,54.6718,54.6962,54.6068,54.6068,8600.0
2015-01-13 13:20:00,67.15,67.15,66.86,66.89,6000.0,54.5905,54.5905,54.3548,54.3792,6000.0
2015-01-13 13:25:00,66.9,66.91,66.69,66.74,12300.0,54.3873,54.3954,54.2166,54.2572,12300.0
2015-01-13 13:30:00,66.73,66.73,66.53,66.55,7600.0,54.2491,54.2491,54.0865,54.1027,7600.0
2015-01-13 13:35:00,66.55,66.65,66.46,66.49,10100.0,54.1027,54.184,54.0296,54.054,10100.0
2015-01-13 13:40:00,66.47,66.52,66.36,66.41,7100.0,54.0377,54.0784,53.9483,53.9889,7100.0
2015-01-13 13:45:00,66.39,66.42,66.29,66.3,15900.0,53.9727,53.9971,53.8914,53.8995,15900.0
2015-01-13 13:50:00,66.31,66.31,65.82,65.94,30900.0,53.9076,53.9076,53.5093,53.6068,30900.0
2015-01-13 13:55:00,65.95,66.07,65.9,66.02,29100.0,53.615,53.7125,53.5743,53.6719,29100.0
2015-01-13 14:00:00,66.02,66.02,65.86,65.95,11500.0,53.6719,53.6719,53.5418,53.615,11500.0
2015-01-13 14:05:00,65.98,65.98,65.68,65.8,14600.0,53.6394,53.6394,53.3955,53.493,14600.0
2015-01-13 14:10:00,65.78,65.91,65.59,65.74,23300.0,53.4768,53.5824,53.3223,53.4442,23300.0
2015-01-13 14:15:00,65.7,65.78,65.63,65.73,23200.0,53.4117,53.4768,53.3548,53.4361,23200.0
2015-01-13 14:20:00,65.73,65.82,65.65,65.82,14100.0,53.4361,53.5093,53.3711,53.5093,14100.0
2015-01-13 14:25:00,65.83,66.02,65.83,66.01,11600.0,53.5174,53.6719,53.5174,53.6637,11600.0
2015-01-13 14:30:00,66.06,66.12,65.99,66.01,12300.0,53.7044,53.7532,53.6475,53.6637,12300.0
2015-01-13 14:35:00,66.02,66.15,65.98,66.0,23700.0,53.6719,53.7776,53.6394,53.6556,23700.0
2015-01-13 14:40:00,66.0,66.01,65.85,65.96,12900.0,53.6556,53.6637,53.5337,53.6231,12900.0
2015-01-13 14:45:00,65.94,65.95,65.77,65.8,11900.0,53.6068,53.615,53.4686,53.493,11900.0
2015-01-13 14:50:00,65.8,66.03,65.78,65.93,8900.0,53.493,53.68,53.4768,53.5987,8900.0
2015-01-13 14:55:00,65.97,65.97,65.56,65.56,20500.0,53.6312,53.6312,53.2979,53.2979,20500.0
2015-01-13 15:00:00,65.55,65.64,65.51,65.59,23200.0,53.2898,53.3629,53.2573,53.3223,23200.0
2015-01-13 15:05:00,65.6,65.6,65.33,65.35,19500.0,53.3304,53.3304,53.1109,53.1272,19500.0
2015-01-13 15:10:00,65.34,65.67,65.31,65.67,18100.0,53.1191,53.3873,53.0947,53.3873,18100.0
2015-01-13 15:15:00,65.71,65.83,65.67,65.73,16400.0,53.4199,53.5174,53.3873,53.4361,16400.0
2015-01-13 15:20:00,65.77,65.79,65.65,65.78,20100.0,53.4686,53.4849,53.3711,53.4768,20100.0
2015-01-13 15:25:00,65.76,65.81,65.58,65.58,15100.0,53.4605,53.5012,53.3142,53.3142,15100.0
2015-01-13 15:30:00,65.59,65.92,65.58,65.88,25500.0,53.3223,53.5906,53.3142,53.5581,25500.0
2015-01-13 15:35:00,65.92,66.13,65.83,66.11,32200.0,53.5906,53.7613,53.5174,53.745,32200.0
2015-01-13 15:40:00,66.13,66.27,66.06,66.11,49400.0,53.7613,53.8751,53.7044,53.745,49400.0
2015-01-13 15:45:00,66.09,66.09,65.95,66.02,46500.0,53.7288,53.7288,53.615,53.6719,46500.0
2015-01-13 15:50:00,65.99,66.08,65.86,65.96,59400.0,53.6475,53.7207,53.5418,53.6231,59400.0
2015-01-13 15:55:00,65.96,66.01,65.9,65.99,62800.0,53.6231,53.6637,53.5743,53.6475,62800.0
2015-01-14 09:30:00,65.21,65.74,64.91,65.32,81100.0,53.0134,53.4442,52.7695,53.1028,81100.0
2015-01-14 09:35:00,65.32,65.69,65.32,65.59,12000.0,53.1028,53.4036,53.1028,53.3223,12000.0
2015-01-14 09:40:00,65.64,65.71,65.54,65.62,4900.0,53.3629,53.4199,53.2817,53.3467,4900.0
2015-01-14 09:45:00,65.61,65.65,65.46,65.48,12700.0,53.3386,53.3711,53.2166,53.2329,12700.0
2015-01-14 09:50:00,65.46,65.55,65.37,65.44,9100.0,53.2166,53.2898,53.1434,53.2004,9100.0
2015-01-14 09:55:00,65.44,65.61,65.41,65.53,8600.0,53.2004,53.3386,53.176,53.2735,8600.0
2015-01-14 10:00:00,65.51,65.85,65.51,65.82,13000.0,53.2573,53.5337,53.2573,53.5093,13000.0
2015-01-14 10:05:00,65.79,66.17,65.79,66.13,14300.0,53.4849,53.7938,53.4849,53.7613,14300.0
2015-01-14 10:10:00,66.13,66.18,66.03,66.05,14700.0,53.7613,53.8019,53.68,53.6963,14700.0
2015-01-14 10:15:00,66.09,66.14,65.93,65.93,6600.0,53.7288,53.7694,53.5987,53.5987,6600.0
2015-01-14 10:20:00,65.91,66.03,65.89,65.9,3600.0,53.5824,53.68,53.5662,53.5743,3600.0
2015-01-14 10:25:00,65.95,66.16,65.95,66.08,7400.0,53.615,53.7857,53.615,53.7207,7400.0
2015-01-14 10:30:00,66.1,66.1,65.89,66.0,8500.0,53.7369,53.7369,53.5662,53.6556,8500.0
2015-01-14 10:35:00,66.0,66.05,65.83,65.83,10100.0,53.6556,53.6963,53.5174,53.5174,10100.0
2015-01-14 10:40:00,65.86,66.0,65.8,65.98,19700.0,53.5418,53.6556,53.493,53.6394,19700.0
2015-01-14 10:45:00,65.99,66.17,65.99,66.09,27800.0,53.6475,53.7938,53.6475,53.7288,27800.0
2015-01-14 10:50:00,66.09,66.22,66.09,66.15,60800.0,53.7288,53.8345,53.7288,53.7776,60800.0
2015-01-14 10:55:00,66.15,66.2,66.06,66.19,12400.0,53.7776,53.8182,53.7044,53.8101,12400.0
2015-01-14 11:00:00,66.2,66.22,65.94,66.01,12000.0,53.8182,53.8345,53.6068,53.6637,12000.0
2015-01-14 11:05:00,66.01,66.04,65.83,65.88,12200.0,53.6637,53.6881,53.5174,53.5581,12200.0
2015-01-14 11:10:00,65.85,65.96,65.72,65.72,5000.0,53.5337,53.6231,53.428,53.428,5000.0
2015-01-14 11:15:00,65.73,65.86,65.73,65.83,5900.0,53.4361,53.5418,53.4361,53.5174,5900.0
2015-01-14 11:20:00,65.78,65.91,65.78,65.91,2500.0,53.4768,53.5824,53.4768,53.5824,2500.0
2015-01-14 11:25:00,65.9,65.94,65.86,65.89,4400.0,53.5743,53.6068,53.5418,53.5662,4400.0
2015-01-14 11:30:00,65.94,65.97,65.84,65.91,4900.0,53.6068,53.6312,53.5255,53.5824,4900.0
2015-01-14 11:35:00,65.9,66.12,65.88,66.12,19700.0,53.5743,53.7532,53.5581,53.7532,19700.0
2015-01-14 11:40:00,66.13,66.23,66.13,66.18,7400.0,53.7613,53.8426,53.7613,53.8019,7400.0
2015-01-14 11:45:00,66.19,66.24,66.15,66.15,25900.0,53.8101,53.8507,53.7776,53.7776,25900.0
2015-01-14 11:50:00,66.15,66.2,65.89,65.92,8600.0,53.7776,53.8182,53.5662,53.5906,8600.0
2015-01-14 11:55:00,65.91,65.92,65.87,65.88,10200.0,53.5824,53.5906,53.5499,53.5581,10200.0
2015-01-14 12:00:00,65.87,65.97,65.85,65.91,21600.0,53.5499,53.6312,53.5337,53.5824,21600.0
2015-01-14 12:05:00,65.89,65.9,65.77,65.77,8200.0,53.5662,53.5743,53.4686,53.4686,8200.0
2015-01-14 12:10:00,65.76,65.76,65.61,65.64,11800.0,53.4605,53.4605,53.3386,53.3629,11800.0
2015-01-14 12:15:00,65.64,65.71,65.62,65.65,4000.0,53.3629,53.4199,53.3467,53.3711,4000.0
2015-01-14 12:20:00,65.63,65.73,65.6,65.71,5200.0,53.3548,53.4361,53.3304,53.4199,5200.0
2015-01-14 12:25:00,65.72,65.73,65.58,65.61,11200.0,53.428,53.4361,53.3142,53.3386,11200.0
2015-01-14 12:30:00,65.61,65.7,65.6,65.67,5400.0,53.3386,53.4117,53.3304,53.3873,5400.0
2015-01-14 12:35:00,65.67,65.71,65.62,65.71,19100.0,53.3873,53.4199,53.3467,53.4199,19100.0
2015-01-14 12:40:00,65.72,65.83,65.7,65.71,4800.0,53.428,53.5174,53.4117,53.4199,4800.0
2015-01-14 12:45:00,65.7,65.77,65.63,65.65,6500.0,53.4117,53.4686,53.3548,53.3711,6500.0
2015-01-14 12:50:00,65.67,65.69,65.58,65.62,2700.0,53.3873,53.4036,53.3142,53.3467,2700.0
2015-01-14 12:55:00,65.64,65.66,65.59,65.61,19500.0,53.3629,53.3792,53.3223,53.3386,19500.0
2015-01-14 13:00:00,65.64,65.78,65.64,65.72,4700.0,53.3629,53.4768,53.3629,53.428,4700.0
2015-01-14 13:05:00,65.73,65.82,65.7,65.72,16300.0,53.4361,53.5093,53.4117,53.428,16300.0
2015-01-14 13:10:00,65.73,65.74,65.63,65.63,16100.0,53.4361,53.4442,53.3548,53.3548,16100.0
2015-01-14 13:15:00,65.66,65.74,65.66,65.73,2300.0,53.3792,53.4442,53.3792,53.4361,2300.0
2015-01-14 13:20:00,65.74,65.75,65.63,65.63,4900.0,53.4442,53.4524,53.3548,53.3548,4900.0
2015-01-14 13:25:00,65.61,65.63,65.57,65.61,3500.0,53.3386,53.3548,53.306,53.3386,3500.0
2015-01-14 13:30:00,65.61,65.67,65.55,65.6,24100.0,53.3386,53.3873,53.2898,53.3304,24100.0
2015-01-14 13:35:00,65.6,65.61,65.46,65.47,4800.0,53.3304,53.3386,53.2166,53.2247,4800.0
2015-01-14 13:40:00,65.44,65.49,65.31,65.37,5400.0,53.2004,53.241,53.0947,53.1434,5400.0
2015-01-14 13:45:00,65.33,65.44,65.28,65.3,12900.0,53.1109,53.2004,53.0703,53.0865,12900.0
2015-01-14 13:50:00,65.28,65.28,65.16,65.2,18600.0,53.0703,53.0703,52.9727,53.0052,18600.0
2015-01-14 13:55:00,65.18,65.29,65.17,65.23,42600.0,52.989,53.0784,52.9809,53.0296,42600.0
2015-01-14 14:00:00,65.26,65.3,65.25,65.27,34900.0,53.054,53.0865,53.0459,53.0622,34900.0
2015-01-14 14:05:00,65.26,65.28,65.21,65.25,9700.0,53.054,53.0703,53.0134,53.0459,9700.0
2015-01-14 14:10:00,65.25,65.48,65.22,65.45,17100.0,53.0459,53.2329,53.0215,53.2085,17100.0
2015-01-14 14:15:00,65.48,65.63,65.45,65.63,6100.0,53.2329,53.3548,53.2085,53.3548,6100.0
2015-01-14 14:20:00,65.57,65.63,65.48,65.57,17300.0,53.306,53.3548,53.2329,53.306,17300.0
2015-01-14 14:25:00,65.59,65.65,65.55,65.6,12900.0,53.3223,53.3711,53.2898,53.3304,12900.0
2015-01-14 14:30:00,65.62,65.84,65.61,65.7,16300.0,53.3467,53.5255,53.3386,53.4117,16300.0
2015-01-14 14:35:00,65.72,65.72,65.57,65.57,18300.0,53.428,53.428,53.306,53.306,18300.0
2015-01-14 14:40:00,65.57,65.61,65.43,65.46,28000.0,53.306,53.3386,53.1922,53.2166,28000.0
2015-01-14 14:45:00,65.49,65.49,65.4,65.41,8800.0,53.241,53.241,53.1678,53.176,8800.0
2015-01-14 14:50:00,65.41,65.42,65.3,65.37,13300.0,53.176,53.1841,53.0865,53.1434,13300.0
2015-01-14 14:55:00,65.36,65.4,65.31,65.32,14400.0,53.1353,53.1678,53.0947,53.1028,14400.0
2015-01-14 15:00:00,65.32,65.46,65.3,65.42,13900.0,53.1028,53.2166,53.0865,53.1841,13900.0
2015-01-14 15:05:00,65.43,65.59,65.38,65.52,12200.0,53.1922,53.3223,53.1516,53.2654,12200.0
2015-01-14 15:10:00,65.51,65.51,65.33,65.43,13200.0,53.2573,53.2573,53.1109,53.1922,13200.0
2015-01-14 15:15:00,65.43,65.61,65.4,65.59,43700.0,53.1922,53.3386,53.1678,53.3223,43700.0
2015-01-14 15:20:00,65.59,65.62,65.52,65.59,35900.0,53.3223,53.3467,53.2654,53.3223,35900.0
2015-01-14 15:25:00,65.6,65.67,65.49,65.66,26100.0,53.3304,53.3873,53.241,53.3792,26100.0
2015-01-14 15:30:00,65.62,65.72,65.3,65.34,50300.0,53.3467,53.428,53.0865,53.1191,50300.0
2015-01-14 15:35:00,65.36,65.47,65.29,65.47,24000.0,53.1353,53.2247,53.0784,53.2247,24000.0
2015-01-14 15:40:00,65.44,65.62,65.43,65.45,30100.0,53.2004,53.3467,53.1922,53.2085,30100.0
2015-01-14 15:45:00,65.47,65.57,65.42,65.47,49900.0,53.2247,53.306,53.1841,53.2247,49900.0
2015-01-14 15:50:00,65.48,65.62,65.48,65.57,67800.0,53.2329,53.3467,53.2329,53.306,67800.0
2015-01-14 15:55:00,65.57,65.58,65.42,65.56,107300.0,53.306,53.3142,53.1841,53.2979,107300.0
2015-01-15 09:30:00,66.85,67.5,66.36,67.41,144300.0,54.3466,54.8751,53.9483,54.8019,144300.0
2015-01-15 09:35:00,67.41,67.45,67.25,67.36,82500.0,54.8019,54.8344,54.6718,54.7612,82500.0
2015-01-15 09:40:00,67.36,67.54,67.25,67.35,89300.0,54.7612,54.9076,54.6718,54.7531,89300.0
2015-01-15 09:45:00,67.37,67.49,67.24,67.43,61600.0,54.7694,54.8669,54.6637,54.8182,61600.0
2015-01-15 09:50:00,67.43,67.64,67.4,67.46,46600.0,54.8182,54.9889,54.7938,54.8425,46600.0
2015-01-15 09:55:00,67.47,67.47,67.26,67.4,41200.0,54.8507,54.8507,54.6799,54.7938,41200.0
2015-01-15 10:00:00,67.32,67.39,67.19,67.29,24000.0,54.7287,54.7856,54.623,54.7043,24000.0
2015-01-15 10:05:00,67.3,67.77,67.3,67.59,24500.0,54.7125,55.0946,54.7125,54.9482,24500.0
2015-01-15 10:10:00,67.66,67.87,67.55,67.81,17400.0,55.0051,55.1759,54.9157,55.1271,17400.0
2015-01-15 10:15:00,67.8,68.18,67.75,68.18,44700.0,55.1189,55.4279,55.0783,55.4279,44700.0
2015-01-15 10:20:00,68.18,68.27,67.98,68.25,20600.0,55.4279,55.501,55.2653,55.4848,20600.0
2015-01-15 10:25:00,68.24,68.94,68.22,68.93,98000.0,55.4767,56.0457,55.4604,56.0376,98000.0
2015-01-15 10:30:00,68.88,69.09,68.83,69.03,42800.0,55.997,56.1677,55.9563,56.1189,42800.0
2015-01-15 10:35:00,69.01,69.01,68.62,68.7,30000.0,56.1026,56.1026,55.7856,55.8506,30000.0
2015-01-15 10:40:00,68.73,68.73,68.32,68.34,40100.0,55.875,55.875,55.5417,55.558,40100.0
2015-01-15 10:45:00,68.32,68.52,68.29,68.52,20800.0,55.5417,55.7043,55.5173,55.7043,20800.0
2015-01-15 10:50:00,68.54,68.88,68.52,68.86,28400.0,55.7205,55.997,55.7043,55.9807,28400.0
2015-01-15 10:55:00,68.87,68.88,68.58,68.59,33400.0,55.9888,55.997,55.7531,55.7612,33400.0
2015-01-15 11:00:00,68.6,68.65,68.52,68.56,44400.0,55.7693,55.81,55.7043,55.7368,44400.0
2015-01-15 11:05:00,68.53,68.64,68.53,68.64,22000.0,55.7124,55.8018,55.7124,55.8018,22000.0
2015-01-15 11:10:00,68.65,68.93,68.64,68.93,39200.0,55.81,56.0376,55.8018,56.0376,39200.0
2015-01-15 11:15:00,68.93,68.94,68.58,68.62,21500.0,56.0376,56.0457,55.7531,55.7856,21500.0
2015-01-15 11:20:00,68.6,68.8,68.58,68.63,30900.0,55.7693,55.9319,55.7531,55.7937,30900.0
2015-01-15 11:25:00,68.62,68.63,68.43,68.46,11000.0,55.7856,55.7937,55.6311,55.6555,11000.0
2015-01-15 11:30:00,68.47,68.6,68.36,68.44,190500.0,55.6636,55.7693,55.5742,55.6392,190500.0
2015-01-15 11:35:00,68.43,68.43,67.99,68.05,21000.0,55.6311,55.6311,55.2734,55.3222,21000.0
2015-01-15 11:40:00,68.07,68.27,67.99,68.27,6100.0,55.3385,55.501,55.2734,55.501,6100.0
2015-01-15 11:45:00,68.28,68.54,68.26,68.45,9100.0,55.5092,55.7205,55.4929,55.6474,9100.0
2015-01-15 11:50:00,68.45,68.47,68.21,68.37,8800.0,55.6474,55.6636,55.4523,55.5823,8800.0
2015-01-15 11:55:00,68.32,68.32,68.17,68.24,10100.0,55.5417,55.5417,55.4197,55.4767,10100.0
2015-01-15 12:00:00,68.25,68.3,68.15,68.16,121900.0,55.4848,55.5254,55.4035,55.4116,121900.0
2015-01-15 12:05:00,68.15,68.29,68.14,68.27,35900.0,55.4035,55.5173,55.3954,55.501,35900.0
2015-01-15 12:10:00,68.27,68.4,68.21,68.26,27600.0,55.501,55.6067,55.4523,55.4929,27600.0
2015-01-15 12:15:00,68.27,68.3,68.13,68.13,10300.0,55.501,55.5254,55.3872,55.3872,10300.0
2015-01-15 12:20:00,68.11,68.21,68.11,68.14,6900.0,55.371,55.4523,55.371,55.3954,6900.0
2015-01-15 12:25:00,68.14,68.32,68.14,68.25,17000.0,55.3954,55.5417,55.3954,55.4848,17000.0
2015-01-15 12:30:00,68.22,68.22,68.09,68.12,6900.0,55.4604,55.4604,55.3547,55.3791,6900.0
2015-01-15 12:35:00,68.12,68.12,67.88,67.9,8400.0,55.3791,55.3791,55.184,55.2002,8400.0
2015-01-15 12:40:00,67.88,67.88,67.67,67.67,27600.0,55.184,55.184,55.0133,55.0133,27600.0
2015-01-15 12:45:00,67.71,67.79,67.6,67.77,17200.0,55.0458,55.1108,54.9564,55.0946,17200.0
2015-01-15 12:50:00,67.78,67.93,67.71,67.93,9500.0,55.1027,55.2246,55.0458,55.2246,9500.0
2015-01-15 12:55:00,67.92,67.99,67.84,67.99,10700.0,55.2165,55.2734,55.1515,55.2734,10700.0
2015-01-15 13:00:00,67.98,68.13,67.93,68.13,7900.0,55.2653,55.3872,55.2246,55.3872,7900.0
2015-01-15 13:05:00,68.15,68.2,67.95,67.98,17300.0,55.4035,55.4441,55.2409,55.2653,17300.0
2015-01-15 13:10:00,67.99,68.05,67.91,68.05,11200.0,55.2734,55.3222,55.2084,55.3222,11200.0
2015-01-15 13:15:00,68.06,68.13,67.97,68.02,11300.0,55.3303,55.3872,55.2572,55.2978,11300.0
2015-01-15 13:20:00,67.98,67.99,67.75,67.76,9600.0,55.2653,55.2734,55.0783,55.0864,9600.0
2015-01-15 13:25:00,67.75,67.78,67.66,67.68,32700.0,55.0783,55.1027,55.0051,55.0214,32700.0
2015-01-15 13:30:00,67.67,67.7,67.63,67.67,10200.0,55.0133,55.0377,54.9807,55.0133,10200.0
2015-01-15 13:35:00,67.65,67.66,67.4,67.43,19600.0,54.997,55.0051,54.7938,54.8182,19600.0
2015-01-15 13:40:00,67.42,67.43,67.27,67.28,22200.0,54.81,54.8182,54.6881,54.6962,22200.0
2015-01-15 13:45:00,67.26,67.33,67.2,67.22,15200.0,54.6799,54.7369,54.6312,54.6474,15200.0
2015-01-15 13:50:00,67.23,67.47,67.21,67.46,13100.0,54.6556,54.8507,54.6393,54.8425,13100.0
2015-01-15 13:55:00,67.45,67.45,67.2,67.21,10800.0,54.8344,54.8344,54.6312,54.6393,10800.0
2015-01-15 14:00:00,67.22,67.31,67.17,67.3,12500.0,54.6474,54.7206,54.6068,54.7125,12500.0
2015-01-15 14:05:00,67.29,67.46,67.24,67.45,12600.0,54.7043,54.8425,54.6637,54.8344,12600.0
2015-01-15 14:10:00,67.44,67.44,67.28,67.38,10000.0,54.8263,54.8263,54.6962,54.7775,10000.0
2015-01-15 14:15:00,67.38,67.49,67.38,67.4,8500.0,54.7775,54.8669,54.7775,54.7938,8500.0
2015-01-15 14:20:00,67.4,67.41,67.22,67.25,22400.0,54.7938,54.8019,54.6474,54.6718,22400.0
2015-01-15 14:25:00,67.25,67.29,67.18,67.18,9500.0,54.6718,54.7043,54.6149,54.6149,9500.0
2015-01-15 14:30:00,67.2,67.28,67.16,67.26,20500.0,54.6312,54.6962,54.5987,54.6799,20500.0
2015-01-15 14:35:00,67.29,67.36,67.22,67.28,6500.0,54.7043,54.7612,54.6474,54.6962,6500.0
2015-01-15 14:40:00,67.3,67.32,67.26,67.27,9200.0,54.7125,54.7287,54.6799,54.6881,9200.0
2015-01-15 14:45:00,67.25,67.32,67.21,67.24,13200.0,54.6718,54.7287,54.6393,54.6637,13200.0
2015-01-15 14:50:00,67.22,67.23,67.18,67.22,5200.0,54.6474,54.6556,54.6149,54.6474,5200.0
2015-01-15 14:55:00,67.21,67.4,67.19,67.33,24200.0,54.6393,54.7938,54.623,54.7369,24200.0
2015-01-15 15:00:00,67.31,67.5,67.3,67.39,17600.0,54.7206,54.8751,54.7125,54.7856,17600.0
2015-01-15 15:05:00,67.39,67.4,67.26,67.27,33900.0,54.7856,54.7938,54.6799,54.6881,33900.0
2015-01-15 15:10:00,67.29,67.29,67.14,67.18,37700.0,54.7043,54.7043,54.5824,54.6149,37700.0
2015-01-15 15:15:00,67.16,67.3,67.15,67.3,21500.0,54.5987,54.7125,54.5905,54.7125,21500.0
2015-01-15 15:20:00,67.3,67.31,67.18,67.27,20300.0,54.7125,54.7206,54.6149,54.6881,20300.0
2015-01-15 15:25:00,67.26,67.4,67.26,67.35,15900.0,54.6799,54.7938,54.6799,54.7531,15900.0
2015-01-15 15:30:00,67.35,67.41,67.2,67.34,26900.0,54.7531,54.8019,54.6312,54.745,26900.0
2015-01-15 15:35:00,67.3,67.33,67.14,67.24,25300.0,54.7125,54.7369,54.5824,54.6637,25300.0
2015-01-15 15:40:00,67.24,67.31,67.18,67.24,26400.0,54.6637,54.7206,54.6149,54.6637,26400.0
2015-01-15 15:45:00,67.23,67.33,67.2,67.24,49700.0,54.6556,54.7369,54.6312,54.6637,49700.0
2015-01-15 15:50:00,67.16,67.24,66.97,66.99,169100.0,54.5987,54.6637,54.4442,54.4604,169100.0
2015-01-15 15:55:00,66.98,67.0,66.81,66.83,268100.0,54.4523,54.4686,54.3141,54.3304,268100.0
2015-01-16 09:30:00,66.73,67.19,66.6,67.15,74700.0,54.2491,54.623,54.1434,54.5905,74700.0
2015-01-16 09:35:00,67.19,67.49,67.19,67.48,14500.0,54.623,54.8669,54.623,54.8588,14500.0
2015-01-16 09:40:00,67.47,67.47,67.21,67.26,18300.0,54.8507,54.8507,54.6393,54.6799,18300.0
2015-01-16 09:45:00,67.24,67.31,67.06,67.15,16200.0,54.6637,54.7206,54.5174,54.5905,16200.0
2015-01-16 09:50:00,67.23,67.23,66.83,67.01,19300.0,54.6556,54.6556,54.3304,54.4767,19300.0
2015-01-16 09:55:00,67.01,67.05,66.71,66.73,12300.0,54.4767,54.5092,54.2328,54.2491,12300.0
2015-01-16 10:00:00,66.7,67.01,66.69,66.84,23300.0,54.2247,54.4767,54.2166,54.3385,23300.0
2015-01-16 10:05:00,66.8,66.94,66.66,66.7,32300.0,54.306,54.4198,54.1922,54.2247,32300.0
2015-01-16 10:10:00,66.71,66.76,66.46,66.46,8300.0,54.2328,54.2735,54.0296,54.0296,8300.0
2015-01-16 10:15:00,66.51,66.77,66.51,66.77,8200.0,54.0702,54.2816,54.0702,54.2816,8200.0
2015-01-16 10:20:00,66.75,66.78,66.58,66.75,7500.0,54.2653,54.2897,54.1271,54.2653,7500.0
2015-01-16 10:25:00,66.8,66.93,66.7,66.9,12700.0,54.306,54.4117,54.2247,54.3873,12700.0
2015-01-16 10:30:00,66.94,67.15,66.94,67.12,6600.0,54.4198,54.5905,54.4198,54.5661,6600.0
2015-01-16 10:35:00,67.11,67.12,67.01,67.08,15800.0,54.558,54.5661,54.4767,54.5336,15800.0
2015-01-16 10:40:00,67.06,67.15,67.02,67.11,28800.0,54.5174,54.5905,54.4848,54.558,28800.0
2015-01-16 10:45:00,67.11,67.27,66.99,66.99,9000.0,54.558,54.6881,54.4604,54.4604,9000.0
2015-01-16 10:50:00,67.01,67.39,67.01,67.39,10700.0,54.4767,54.7856,54.4767,54.7856,10700.0
2015-01-16 10:55:00,67.4,67.63,67.35,67.55,22100.0,54.7938,54.9807,54.7531,54.9157,22100.0
2015-01-16 11:00:00,67.53,67.61,67.48,67.51,7900.0,54.8994,54.9645,54.8588,54.8832,7900.0
2015-01-16 11:05:00,67.45,67.54,67.44,67.54,7200.0,54.8344,54.9076,54.8263,54.9076,7200.0
2015-01-16 11:10:00,67.54,67.54,67.41,67.48,5400.0,54.9076,54.9076,54.8019,54.8588,5400.0
2015-01-16 11:15:00,67.44,67.59,67.41,67.49,8500.0,54.8263,54.9482,54.8019,54.8669,8500.0
2015-01-16 11:20:00,67.43,67.48,67.38,67.39,8300.0,54.8182,54.8588,54.7775,54.7856,8300.0
2015-01-16 11:25:00,67.31,67.34,67.23,67.23,14600.0,54.7206,54.745,54.6556,54.6556,14600.0
2015-01-16 11:30:00,67.27,67.34,67.23,67.29,7600.0,54.6881,54.745,54.6556,54.7043,7600.0
2015-01-16 11:35:00,67.29,67.36,67.25,67.36,3400.0,54.7043,54.7612,54.6718,54.7612,3400.0
2015-01-16 11:40:00,67.38,67.41,67.32,67.38,4700.0,54.7775,54.8019,54.7287,54.7775,4700.0
2015-01-16 11:45:00,67.31,67.43,67.26,67.29,16000.0,54.7206,54.8182,54.6799,54.7043,16000.0
2015-01-16 11:50:00,67.25,67.3,67.21,67.25,7700.0,54.6718,54.7125,54.6393,54.6718,7700.0
2015-01-16 11:55:00,67.26,67.37,67.26,67.32,4100.0,54.6799,54.7694,54.6799,54.7287,4100.0
2015-01-16 12:00:00,67.32,67.36,67.27,67.33,5200.0,54.7287,54.7612,54.6881,54.7369,5200.0
2015-01-16 12:05:00,67.35,67.39,67.25,67.33,12600.0,54.7531,54.7856,54.6718,54.7369,12600.0
2015-01-16 12:10:00,67.34,67.49,67.26,67.26,22000.0,54.745,54.8669,54.6799,54.6799,22000.0
2015-01-16 12:15:00,67.3,67.34,67.28,67.28,6200.0,54.7125,54.745,54.6962,54.6962,6200.0
2015-01-16 12:20:00,67.27,67.29,67.23,67.28,2000.0,54.6881,54.7043,54.6556,54.6962,2000.0
2015-01-16 12:25:00,67.25,67.29,67.22,67.28,2700.0,54.6718,54.7043,54.6474,54.6962,2700.0
2015-01-16 12:30:00,67.21,67.29,67.2,67.29,3200.0,54.6393,54.7043,54.6312,54.7043,3200.0
2015-01-16 12:35:00,67.33,67.34,67.25,67.33,11100.0,54.7369,54.745,54.6718,54.7369,11100.0
2015-01-16 12:40:00,67.33,67.49,67.3,67.43,8300.0,54.7369,54.8669,54.7125,54.8182,8300.0
2015-01-16 12:45:00,67.46,67.55,67.43,67.55,3800.0,54.8425,54.9157,54.8182,54.9157,3800.0
2015-01-16 12:50:00,67.52,67.69,67.51,67.68,13300.0,54.8913,55.0295,54.8832,55.0214,13300.0
2015-01-16 12:55:00,67.65,67.67,67.54,67.59,12300.0,54.997,55.0133,54.9076,54.9482,12300.0
2015-01-16 13:00:00,67.59,67.6,67.51,67.53,8600.0,54.9482,54.9564,54.8832,54.8994,8600.0
2015-01-16 13:05:00,67.55,67.72,67.55,67.66,6500.0,54.9157,55.0539,54.9157,55.0051,6500.0
2015-01-16 13:10:00,67.66,67.68,67.57,67.58,4100.0,55.0051,55.0214,54.932,54.9401,4100.0
2015-01-16 13:15:00,67.62,67.64,67.58,67.58,3900.0,54.9726,54.9889,54.9401,54.9401,3900.0
2015-01-16 13:20:00,67.56,67.62,67.51,67.57,4400.0,54.9238,54.9726,54.8832,54.932,4400.0
2015-01-16 13:25:00,67.53,67.57,67.43,67.52,17900.0,54.8994,54.932,54.8182,54.8913,17900.0
2015-01-16 13:30:00,67.53,67.62,67.46,67.59,5400.0,54.8994,54.9726,54.8425,54.9482,5400.0
2015-01-16 13:35:00,67.59,67.61,67.51,67.59,4200.0,54.9482,54.9645,54.8832,54.9482,4200.0
2015-01-16 13:40:00,67.59,67.6,67.55,67.58,4400.0,54.9482,54.9564,54.9157,54.9401,4400.0
2015-01-16 13:45:00,67.55,67.62,67.51,67.6,4500.0,54.9157,54.9726,54.8832,54.9564,4500.0
2015-01-16 13:50:00,67.6,67.61,67.56,67.61,2400.0,54.9564,54.9645,54.9238,54.9645,2400.0
2015-01-16 13:55:00,67.62,67.62,67.53,67.53,4900.0,54.9726,54.9726,54.8994,54.8994,4900.0
2015-01-16 14:00:00,67.55,67.59,67.45,67.48,13400.0,54.9157,54.9482,54.8344,54.8588,13400.0
2015-01-16 14:05:00,67.49,67.55,67.46,67.46,3400.0,54.8669,54.9157,54.8425,54.8425,3400.0
2015-01-16 14:10:00,67.47,67.51,67.42,67.43,7400.0,54.8507,54.8832,54.81,54.8182,7400.0
2015-01-16 14:15:00,67.45,67.49,67.42,67.46,5700.0,54.8344,54.8669,54.81,54.8425,5700.0
2015-01-16 14:20:00,67.45,67.49,67.42,67.47,17300.0,54.8344,54.8669,54.81,54.8507,17300.0
2015-01-16 14:25:00,67.47,67.49,67.37,67.42,31200.0,54.8507,54.8669,54.7694,54.81,31200.0
2015-01-16 14:30:00,67.41,67.41,67.29,67.32,13200.0,54.8019,54.8019,54.7043,54.7287,13200.0
2015-01-16 14:35:00,67.33,67.35,67.25,67.27,3000.0,54.7369,54.7531,54.6718,54.6881,3000.0
2015-01-16 14:40:00,67.23,67.4,67.23,67.4,5700.0,54.6556,54.7938,54.6556,54.7938,5700.0
2015-01-16 14:45:00,67.35,67.37,67.3,67.35,5200.0,54.7531,54.7694,54.7125,54.7531,5200.0
2015-01-16 14:50:00,67.33,67.48,67.33,67.43,8700.0,54.7369,54.8588,54.7369,54.8182,8700.0
2015-01-16 14:55:00,67.42,67.47,67.38,67.44,3900.0,54.81,54.8507,54.7775,54.8263,3900.0
2015-01-16 15:00:00,67.43,67.54,67.38,67.52,11300.0,54.8182,54.9076,54.7775,54.8913,11300.0
2015-01-16 15:05:00,67.51,67.54,67.48,67.48,6200.0,54.8832,54.9076,54.8588,54.8588,6200.0
2015-01-16 15:10:00,67.45,67.49,67.42,67.44,7600.0,54.8344,54.8669,54.81,54.8263,7600.0
2015-01-16 15:15:00,67.46,67.57,67.46,67.54,11500.0,54.8425,54.932,54.8425,54.9076,11500.0
2015-01-16 15:20:00,67.52,67.66,67.52,67.65,20200.0,54.8913,55.0051,54.8913,54.997,20200.0
2015-01-16 15:25:00,67.63,67.68,67.61,67.63,16200.0,54.9807,55.0214,54.9645,54.9807,16200.0
2015-01-16 15:30:00,67.64,67.66,67.61,67.66,15600.0,54.9889,55.0051,54.9645,55.0051,15600.0
2015-01-16 15:35:00,67.64,67.85,67.64,67.84,36500.0,54.9889,55.1596,54.9889,55.1515,36500.0
2015-01-16 15:40:00,67.85,67.91,67.81,67.91,26700.0,55.1596,55.2084,55.1271,55.2084,26700.0
2015-01-16 15:45:00,67.9,67.98,67.89,67.94,33500.0,55.2002,55.2653,55.1921,55.2328,33500.0
2015-01-16 15:50:00,67.9,67.99,67.85,67.9,80200.0,55.2002,55.2734,55.1596,55.2002,80200.0
2015-01-16 15:55:00,67.9,67.92,67.82,67.82,77700.0,55.2002,55.2165,55.1352,55.1352,77700.0
2015-01-20 09:30:00,68.25,68.4,68.06,68.4,21500.0,55.4848,55.6067,55.3303,55.6067,21500.0
2015-01-20 09:35:00,68.4,68.43,68.07,68.1,7000.0,55.6067,55.6311,55.3385,55.3628,7000.0
2015-01-20 09:40:00,68.01,68.41,67.97,68.41,6700.0,55.2897,55.6149,55.2572,55.6149,6700.0
2015-01-20 09:45:00,68.34,68.44,67.96,67.98,9900.0,55.558,55.6392,55.249,55.2653,9900.0
2015-01-20 09:50:00,67.98,68.0,67.84,67.95,4700.0,55.2653,55.2815,55.1515,55.2409,4700.0
2015-01-20 09:55:00,67.9,68.04,67.83,68.03,5500.0,55.2002,55.3141,55.1433,55.3059,5500.0
2015-01-20 10:00:00,68.08,68.13,67.97,68.13,14700.0,55.3466,55.3872,55.2572,55.3872,14700.0
2015-01-20 10:05:00,68.1,68.38,68.1,68.34,13100.0,55.3628,55.5905,55.3628,55.558,13100.0
2015-01-20 10:10:00,68.35,68.35,68.14,68.2,12300.0,55.5661,55.5661,55.3954,55.4441,12300.0
2015-01-20 10:15:00,68.18,68.19,67.83,67.92,15600.0,55.4279,55.436,55.1433,55.2165,15600.0
2015-01-20 10:20:00,67.92,68.13,67.88,68.12,9800.0,55.2165,55.3872,55.184,55.3791,9800.0
2015-01-20 10:25:00,68.13,68.21,68.1,68.2,10200.0,55.3872,55.4523,55.3628,55.4441,10200.0
2015-01-20 10:30:00,68.23,68.26,67.9,67.9,7700.0,55.4685,55.4929,55.2002,55.2002,7700.0
2015-01-20 10:35:00,67.89,67.96,67.85,67.85,22500.0,55.1921,55.249,55.1596,55.1596,22500.0
2015-01-20 10:40:00,67.85,67.85,67.59,67.63,22800.0,55.1596,55.1596,54.9482,54.9807,22800.0
2015-01-20 10:45:00,67.62,67.77,67.53,67.76,6700.0,54.9726,55.0946,54.8994,55.0864,6700.0
2015-01-20 10:50:00,67.73,67.78,67.67,67.78,6900.0,55.062,55.1027,55.0133,55.1027,6900.0
2015-01-20 10:55:00,67.8,67.8,67.62,67.7,4700.0,55.1189,55.1189,54.9726,55.0377,4700.0
2015-01-20 11:00:00,67.69,67.72,67.54,67.65,7600.0,55.0295,55.0539,54.9076,54.997,7600.0
2015-01-20 11:05:00,67.65,67.83,67.61,67.78,19600.0,54.997,55.1433,54.9645,55.1027,19600.0
2015-01-20 11:10:00,67.76,67.78,67.67,67.7,5300.0,55.0864,55.1027,55.0133,55.0377,5300.0
2015-01-20 11:15:00,67.7,67.74,67.61,67.71,3400.0,55.0377,55.0702,54.9645,55.0458,3400.0
2015-01-20 11:20:00,67.73,67.92,67.73,67.81,5700.0,55.062,55.2165,55.062,55.1271,5700.0
2015-01-20 11:25:00,67.81,67.81,67.67,67.71,6100.0,55.1271,55.1271,55.0133,55.0458,6100.0
2015-01-20 11:30:00,67.71,67.88,67.68,67.88,9500.0,55.0458,55.184,55.0214,55.184,9500.0
2015-01-20 11:35:00,67.87,67.93,67.81,67.87,12600.0,55.1759,55.2246,55.1271,55.1759,12600.0
2015-01-20 11:40:00,67.89,67.9,67.81,67.84,7800.0,55.1921,55.2002,55.1271,55.1515,7800.0
2015-01-20 11:45:00,67.82,67.82,67.6,67.67,13000.0,55.1352,55.1352,54.9564,55.0133,13000.0
2015-01-20 11:50:00,67.71,67.75,67.58,67.64,5400.0,55.0458,55.0783,54.9401,54.9889,5400.0
2015-01-20 11:55:00,67.69,67.8,67.69,67.77,4700.0,55.0295,55.1189,55.0295,55.0946,4700.0
2015-01-20 12:00:00,67.84,67.91,67.79,67.83,9700.0,55.1515,55.2084,55.1108,55.1433,9700.0
2015-01-20 12:05:00,67.79,67.97,67.78,67.97,5200.0,55.1108,55.2572,55.1027,55.2572,5200.0
2015-01-20 12:10:00,67.96,68.06,67.95,68.02,8300.0,55.249,55.3303,55.2409,55.2978,8300.0
2015-01-20 12:15:00,68.04,68.08,67.97,68.01,12700.0,55.3141,55.3466,55.2572,55.2897,12700.0
2015-01-20 12:20:00,68.02,68.03,67.97,68.02,9400.0,55.2978,55.3059,55.2572,55.2978,9400.0
2015-01-20 12:25:00,68.01,68.1,67.99,68.08,4300.0,55.2897,55.3628,55.2734,55.3466,4300.0
2015-01-20 12:30:00,68.09,68.14,68.09,68.09,9500.0,55.3547,55.3954,55.3547,55.3547,9500.0
2015-01-20 12:35:00,68.09,68.23,68.06,68.23,9500.0,55.3547,55.4685,55.3303,55.4685,9500.0
2015-01-20 12:40:00,68.23,68.3,68.23,68.3,7900.0,55.4685,55.5254,55.4685,55.5254,7900.0
2015-01-20 12:45:00,68.3,68.38,68.26,68.28,21500.0,55.5254,55.5905,55.4929,55.5092,21500.0
2015-01-20 12:50:00,68.27,68.35,68.19,68.19,19000.0,55.501,55.5661,55.436,55.436,19000.0
2015-01-20 12:55:00,68.21,68.21,68.12,68.17,3900.0,55.4523,55.4523,55.3791,55.4197,3900.0
2015-01-20 13:00:00,68.15,68.21,68.11,68.11,7300.0,55.4035,55.4523,55.371,55.371,7300.0
2015-01-20 13:05:00,68.14,68.18,67.99,68.02,6100.0,55.3954,55.4279,55.2734,55.2978,6100.0
2015-01-20 13:10:00,67.98,68.14,67.98,68.09,6500.0,55.2653,55.3954,55.2653,55.3547,6500.0
2015-01-20 13:15:00,68.05,68.18,68.05,68.16,8300.0,55.3222,55.4279,55.3222,55.4116,8300.0
2015-01-20 13:20:00,68.16,68.45,68.16,68.39,7500.0,55.4116,55.6474,55.4116,55.5986,7500.0
2015-01-20 13:25:00,68.4,68.4,68.27,68.33,8900.0,55.6067,55.6067,55.501,55.5498,8900.0
2015-01-20 13:30:00,68.3,68.37,68.28,68.28,11500.0,55.5254,55.5823,55.5092,55.5092,11500.0
2015-01-20 13:35:00,68.26,68.37,68.23,68.37,9000.0,55.4929,55.5823,55.4685,55.5823,9000.0
2015-01-20 13:40:00,68.34,68.36,68.21,68.24,5800.0,55.558,55.5742,55.4523,55.4767,5800.0
2015-01-20 13:45:00,68.26,68.33,68.26,68.29,3600.0,55.4929,55.5498,55.4929,55.5173,3600.0
2015-01-20 13:50:00,68.29,68.29,68.25,68.29,4900.0,55.5173,55.5173,55.4848,55.5173,4900.0
2015-01-20 13:55:00,68.3,68.35,68.29,68.3,8500.0,55.5254,55.5661,55.5173,55.5254,8500.0
2015-01-20 14:00:00,68.29,68.5,68.29,68.49,10300.0,55.5173,55.688,55.5173,55.6799,10300.0
2015-01-20 14:05:00,68.48,68.52,68.41,68.51,9100.0,55.6718,55.7043,55.6149,55.6962,9100.0
2015-01-20 14:10:00,68.51,68.56,68.48,68.56,5900.0,55.6962,55.7368,55.6718,55.7368,5900.0
2015-01-20 14:15:00,68.55,68.56,68.48,68.49,10900.0,55.7287,55.7368,55.6718,55.6799,10900.0
2015-01-20 14:20:00,68.48,68.56,68.48,68.56,6900.0,55.6718,55.7368,55.6718,55.7368,6900.0
2015-01-20 14:25:00,68.55,68.57,68.42,68.46,11300.0,55.7287,55.7449,55.623,55.6555,11300.0
2015-01-20 14:30:00,68.44,68.65,68.43,68.63,11200.0,55.6392,55.81,55.6311,55.7937,11200.0
2015-01-20 14:35:00,68.64,68.72,68.64,68.71,6700.0,55.8018,55.8669,55.8018,55.8587,6700.0
2015-01-20 14:40:00,68.72,68.95,68.72,68.85,18400.0,55.8669,56.0539,55.8669,55.9726,18400.0
2015-01-20 14:45:00,68.85,68.88,68.83,68.88,11300.0,55.9726,55.997,55.9563,55.997,11300.0
2015-01-20 14:50:00,68.88,69.04,68.88,68.96,22600.0,55.997,56.127,55.997,56.062,22600.0
2015-01-20 14:55:00,68.97,68.97,68.88,68.93,26000.0,56.0701,56.0701,55.997,56.0376,26000.0
2015-01-20 15:00:00,68.94,68.99,68.88,68.99,17200.0,56.0457,56.0864,55.997,56.0864,17200.0
2015-01-20 15:05:00,68.99,69.02,68.93,68.97,14000.0,56.0864,56.1108,56.0376,56.0701,14000.0
2015-01-20 15:10:00,68.96,68.96,68.87,68.94,16500.0,56.062,56.062,55.9888,56.0457,16500.0
2015-01-20 15:15:00,68.94,68.99,68.87,68.94,18200.0,56.0457,56.0864,55.9888,56.0457,18200.0
2015-01-20 15:20:00,68.94,69.02,68.91,69.01,28000.0,56.0457,56.1108,56.0213,56.1026,28000.0
2015-01-20 15:25:00,69.02,69.06,68.93,68.94,19500.0,56.1108,56.1433,56.0376,56.0457,19500.0
2015-01-20 15:30:00,68.95,69.0,68.81,68.85,36000.0,56.0539,56.0945,55.94,55.9726,36000.0
2015-01-20 15:35:00,68.84,68.92,68.82,68.9,31300.0,55.9644,56.0295,55.9482,56.0132,31300.0
2015-01-20 15:40:00,68.9,69.05,68.9,69.01,33600.0,56.0132,56.1352,56.0132,56.1026,33600.0
2015-01-20 15:45:00,69.01,69.05,68.98,69.0,41000.0,56.1026,56.1352,56.0782,56.0945,41000.0
2015-01-20 15:50:00,68.99,69.0,68.87,68.87,55600.0,56.0864,56.0945,55.9888,55.9888,55600.0
2015-01-20 15:55:00,68.88,68.96,68.86,68.91,73100.0,55.997,56.062,55.9807,56.0213,73100.0
2015-01-21 09:30:00,68.48,68.8,68.48,68.57,40300.0,55.6718,55.9319,55.6718,55.7449,40300.0
2015-01-21 09:35:00,68.57,69.24,68.5,69.1,13700.0,55.7449,56.2896,55.688,56.1758,13700.0
2015-01-21 09:40:00,69.2,69.39,68.85,68.85,12500.0,56.2571,56.4116,55.9726,55.9726,12500.0
2015-01-21 09:45:00,68.9,69.02,68.77,68.79,10200.0,56.0132,56.1108,55.9075,55.9238,10200.0
2015-01-21 09:50:00,68.83,69.01,68.79,68.85,26400.0,55.9563,56.1026,55.9238,55.9726,26400.0
2015-01-21 09:55:00,68.85,68.92,68.75,68.84,11600.0,55.9726,56.0295,55.8913,55.9644,11600.0
2015-01-21 10:00:00,68.87,69.2,68.87,68.93,12600.0,55.9888,56.2571,55.9888,56.0376,12600.0
2015-01-21 10:05:00,68.94,69.0,68.79,68.81,17800.0,56.0457,56.0945,55.9238,55.94,17800.0
2015-01-21 10:10:00,68.78,68.99,68.76,68.95,13300.0,55.9157,56.0864,55.8994,56.0539,13300.0
2015-01-21 10:15:00,68.98,69.18,68.9,69.18,9700.0,56.0782,56.2408,56.0132,56.2408,9700.0
2015-01-21 10:20:00,69.16,69.16,69.0,69.15,6300.0,56.2246,56.2246,56.0945,56.2165,6300.0
2015-01-21 10:25:00,69.14,69.26,69.09,69.22,43100.0,56.2083,56.3059,56.1677,56.2734,43100.0
2015-01-21 10:30:00,69.24,69.28,69.12,69.14,8200.0,56.2896,56.3221,56.1921,56.2083,8200.0
2015-01-21 10:35:00,69.17,69.17,69.1,69.12,6300.0,56.2327,56.2327,56.1758,56.1921,6300.0
2015-01-21 10:40:00,69.14,69.33,69.14,69.33,14700.0,56.2083,56.3628,56.2083,56.3628,14700.0
2015-01-21 10:45:00,69.35,69.61,69.3,69.61,14400.0,56.379,56.5904,56.3384,56.5904,14400.0
2015-01-21 10:50:00,69.59,69.8,69.59,69.8,17200.0,56.5742,56.7449,56.5742,56.7449,17200.0
2015-01-21 10:55:00,69.79,69.79,69.69,69.72,7700.0,56.7367,56.7367,56.6555,56.6798,7700.0
2015-01-21 11:00:00,69.72,69.8,69.57,69.6,12300.0,56.6798,56.7449,56.5579,56.5823,12300.0
2015-01-21 11:05:00,69.6,69.61,69.51,69.51,7400.0,56.5823,56.5904,56.5091,56.5091,7400.0
2015-01-21 11:10:00,69.51,69.52,69.47,69.51,5500.0,56.5091,56.5172,56.4766,56.5091,5500.0
2015-01-21 11:15:00,69.53,69.58,69.46,69.48,8000.0,56.5254,56.566,56.4685,56.4847,8000.0
2015-01-21 11:20:00,69.46,69.5,69.4,69.5,10500.0,56.4685,56.501,56.4197,56.501,10500.0
2015-01-21 11:25:00,69.49,69.65,69.49,69.62,6400.0,56.4929,56.6229,56.4929,56.5985,6400.0
2015-01-21 11:30:00,69.64,69.69,69.57,69.6,8800.0,56.6148,56.6555,56.5579,56.5823,8800.0
2015-01-21 11:35:00,69.61,69.66,69.49,69.52,15100.0,56.5904,56.6311,56.4929,56.5172,15100.0
2015-01-21 11:40:00,69.52,69.54,69.49,69.53,7700.0,56.5172,56.5335,56.4929,56.5254,7700.0
2015-01-21 11:45:00,69.52,69.62,69.52,69.61,7400.0,56.5172,56.5985,56.5172,56.5904,7400.0
2015-01-21 11:50:00,69.62,69.74,69.6,69.69,6700.0,56.5985,56.6961,56.5823,56.6555,6700.0
2015-01-21 11:55:00,69.7,69.83,69.69,69.8,12700.0,56.6636,56.7693,56.6555,56.7449,12700.0
2015-01-21 12:00:00,69.8,69.84,69.78,69.8,6400.0,56.7449,56.7774,56.7286,56.7449,6400.0
2015-01-21 12:05:00,69.8,69.84,69.78,69.79,20500.0,56.7449,56.7774,56.7286,56.7367,20500.0
2015-01-21 12:10:00,69.79,69.85,69.79,69.83,14900.0,56.7367,56.7855,56.7367,56.7693,14900.0
2015-01-21 12:15:00,69.85,69.85,69.79,69.8,7600.0,56.7855,56.7855,56.7367,56.7449,7600.0
2015-01-21 12:20:00,69.8,69.84,69.79,69.81,7600.0,56.7449,56.7774,56.7367,56.753,7600.0
2015-01-21 12:25:00,69.79,69.89,69.79,69.89,5100.0,56.7367,56.818,56.7367,56.818,5100.0
2015-01-21 12:30:00,69.9,69.91,69.79,69.8,9800.0,56.8262,56.8343,56.7367,56.7449,9800.0
2015-01-21 12:35:00,69.81,69.83,69.77,69.79,5600.0,56.753,56.7693,56.7205,56.7367,5600.0
2015-01-21 12:40:00,69.8,69.87,69.78,69.87,18100.0,56.7449,56.8018,56.7286,56.8018,18100.0
2015-01-21 12:45:00,69.84,69.93,69.84,69.93,6700.0,56.7774,56.8506,56.7774,56.8506,6700.0
2015-01-21 12:50:00,69.9,69.9,69.75,69.77,45300.0,56.8262,56.8262,56.7042,56.7205,45300.0
2015-01-21 12:55:00,69.77,69.82,69.76,69.78,7000.0,56.7205,56.7611,56.7124,56.7286,7000.0
2015-01-21 13:00:00,69.76,69.84,69.72,69.82,31800.0,56.7124,56.7774,56.6798,56.7611,31800.0
2015-01-21 13:05:00,69.81,69.81,69.69,69.77,6900.0,56.753,56.753,56.6555,56.7205,6900.0
2015-01-21 13:10:00,69.73,69.75,69.61,69.65,10100.0,56.688,56.7042,56.5904,56.6229,10100.0
2015-01-21 13:15:00,69.68,69.68,69.55,69.58,20400.0,56.6473,56.6473,56.5416,56.566,20400.0
2015-01-21 13:20:00,69.58,69.67,69.57,69.59,6100.0,56.566,56.6392,56.5579,56.5742,6100.0
2015-01-21 13:25:00,69.59,69.59,69.37,69.37,8700.0,56.5742,56.5742,56.3953,56.3953,8700.0
2015-01-21 13:30:00,69.37,69.37,69.19,69.19,8200.0,56.3953,56.3953,56.249,56.249,8200.0
2015-01-21 13:35:00,69.18,69.23,69.16,69.22,8600.0,56.2408,56.2815,56.2246,56.2734,8600.0
2015-01-21 13:40:00,69.21,69.21,69.1,69.16,7700.0,56.2652,56.2652,56.1758,56.2246,7700.0
2015-01-21 13:45:00,69.15,69.18,69.04,69.05,9700.0,56.2165,56.2408,56.127,56.1352,9700.0
2015-01-21 13:50:00,69.05,69.17,69.05,69.09,5200.0,56.1352,56.2327,56.1352,56.1677,5200.0
2015-01-21 13:55:00,69.08,69.09,68.94,69.0,6800.0,56.1595,56.1677,56.0457,56.0945,6800.0
2015-01-21 14:00:00,69.01,69.07,68.95,69.07,7800.0,56.1026,56.1514,56.0539,56.1514,7800.0
2015-01-21 14:05:00,69.07,69.1,69.05,69.08,10900.0,56.1514,56.1758,56.1352,56.1595,10900.0
2015-01-21 14:10:00,69.07,69.15,68.97,69.15,4400.0,56.1514,56.2165,56.0701,56.2165,4400.0
2015-01-21 14:15:00,69.18,69.26,69.18,69.18,9300.0,56.2408,56.3059,56.2408,56.2408,9300.0
2015-01-21 14:20:00,69.19,69.3,69.19,69.26,6400.0,56.249,56.3384,56.249,56.3059,6400.0
2015-01-21 14:25:00,69.26,69.3,69.13,69.18,7100.0,56.3059,56.3384,56.2002,56.2408,7100.0
2015-01-21 14:30:00,69.2,69.23,69.15,69.15,5300.0,56.2571,56.2815,56.2165,56.2165,5300.0
2015-01-21 14:35:00,69.15,69.16,69.05,69.05,8100.0,56.2165,56.2246,56.1352,56.1352,8100.0
2015-01-21 14:40:00,69.05,69.22,69.01,69.2,8800.0,56.1352,56.2734,56.1026,56.2571,8800.0
2015-01-21 14:45:00,69.21,69.35,69.21,69.35,6400.0,56.2652,56.379,56.2652,56.379,6400.0
2015-01-21 14:50:00,69.37,69.43,69.34,69.4,5600.0,56.3953,56.4441,56.3709,56.4197,5600.0
2015-01-21 14:55:00,69.43,69.53,69.4,69.47,9600.0,56.4441,56.5254,56.4197,56.4766,9600.0
2015-01-21 15:00:00,69.46,69.48,69.37,69.37,8300.0,56.4685,56.4847,56.3953,56.3953,8300.0
2015-01-21 15:05:00,69.35,69.37,69.22,69.23,8200.0,56.379,56.3953,56.2734,56.2815,8200.0
2015-01-21 15:10:00,69.21,69.22,69.12,69.22,5300.0,56.2652,56.2734,56.1921,56.2734,5300.0
2015-01-21 15:15:00,69.2,69.49,69.2,69.48,9400.0,56.2571,56.4929,56.2571,56.4847,9400.0
2015-01-21 15:20:00,69.47,69.53,69.45,69.49,12000.0,56.4766,56.5254,56.4603,56.4929,12000.0
2015-01-21 15:25:00,69.5,69.53,69.4,69.4,14200.0,56.501,56.5254,56.4197,56.4197,14200.0
2015-01-21 15:30:00,69.41,69.51,69.38,69.48,9300.0,56.4278,56.5091,56.4034,56.4847,9300.0
2015-01-21 15:35:00,69.46,69.58,69.45,69.53,11500.0,56.4685,56.566,56.4603,56.5254,11500.0
2015-01-21 15:40:00,69.53,69.55,69.46,69.51,11800.0,56.5254,56.5416,56.4685,56.5091,11800.0
2015-01-21 15:45:00,69.5,69.59,69.48,69.51,19200.0,56.501,56.5742,56.4847,56.5091,19200.0
2015-01-21 15:50:00,69.48,69.49,69.43,69.45,24000.0,56.4847,56.4929,56.4441,56.4603,24000.0
2015-01-21 15:55:00,69.45,69.45,69.39,69.41,46400.0,56.4603,56.4603,56.4116,56.4278,46400.0
2015-01-22 09:30:00,69.49,69.82,69.49,69.58,26500.0,56.4929,56.7611,56.4929,56.566,26500.0
2015-01-22 09:35:00,69.5,69.57,69.36,69.4,55900.0,56.501,56.5579,56.3872,56.4197,55900.0
2015-01-22 09:40:00,69.41,69.54,69.24,69.36,46300.0,56.4278,56.5335,56.2896,56.3872,46300.0
2015-01-22 09:45:00,69.36,69.4,68.68,68.79,56600.0,56.3872,56.4197,55.8344,55.9238,56600.0
2015-01-22 09:50:00,68.88,68.89,68.67,68.75,9500.0,55.997,56.0051,55.8262,55.8913,9500.0
2015-01-22 09:55:00,68.76,68.93,68.7,68.76,15300.0,55.8994,56.0376,55.8506,55.8994,15300.0
2015-01-22 10:00:00,68.81,69.03,68.77,68.87,6600.0,55.94,56.1189,55.9075,55.9888,6600.0
2015-01-22 10:05:00,68.93,69.02,68.81,68.87,17000.0,56.0376,56.1108,55.94,55.9888,17000.0
2015-01-22 10:10:00,68.89,69.06,68.85,68.98,12500.0,56.0051,56.1433,55.9726,56.0782,12500.0
2015-01-22 10:15:00,68.98,69.23,68.93,69.19,15100.0,56.0782,56.2815,56.0376,56.249,15100.0
2015-01-22 10:20:00,69.2,69.38,69.16,69.2,5500.0,56.2571,56.4034,56.2246,56.2571,5500.0
2015-01-22 10:25:00,69.18,69.22,69.1,69.2,5000.0,56.2408,56.2734,56.1758,56.2571,5000.0
2015-01-22 10:30:00,69.2,69.32,69.11,69.11,29800.0,56.2571,56.3547,56.1839,56.1839,29800.0
2015-01-22 10:35:00,69.09,69.25,69.09,69.17,8000.0,56.1677,56.2977,56.1677,56.2327,8000.0
2015-01-22 10:40:00,69.14,69.25,69.14,69.21,7300.0,56.2083,56.2977,56.2083,56.2652,7300.0
2015-01-22 10:45:00,69.29,69.48,69.26,69.47,9500.0,56.3303,56.4847,56.3059,56.4766,9500.0
2015-01-22 10:50:00,69.48,69.67,69.47,69.6,7800.0,56.4847,56.6392,56.4766,56.5823,7800.0
2015-01-22 10:55:00,69.59,69.81,69.59,69.73,12000.0,56.5742,56.753,56.5742,56.688,12000.0
2015-01-22 11:00:00,69.76,69.78,69.58,69.64,8600.0,56.7124,56.7286,56.566,56.6148,8600.0
2015-01-22 11:05:00,69.65,69.7,69.59,69.65,11100.0,56.6229,56.6636,56.5742,56.6229,11100.0
2015-01-22 11:10:00,69.63,69.75,69.59,69.7,10500.0,56.6067,56.7042,56.5742,56.6636,10500.0
2015-01-22 11:15:00,69.7,69.77,69.67,69.76,14600.0,56.6636,56.7205,56.6392,56.7124,14600.0
2015-01-22 11:20:00,69.75,69.93,69.75,69.87,12700.0,56.7042,56.8506,56.7042,56.8018,12700.0
2015-01-22 11:25:00,69.87,69.94,69.85,69.94,11100.0,56.8018,56.8587,56.7855,56.8587,11100.0
2015-01-22 11:30:00,69.94,69.96,69.87,69.91,23400.0,56.8587,56.875,56.8018,56.8343,23400.0
2015-01-22 11:35:00,69.89,69.91,69.77,69.77,8300.0,56.818,56.8343,56.7205,56.7205,8300.0
2015-01-22 11:40:00,69.77,69.81,69.75,69.78,10900.0,56.7205,56.753,56.7042,56.7286,10900.0
2015-01-22 11:45:00,69.78,69.82,69.75,69.78,12400.0,56.7286,56.7611,56.7042,56.7286,12400.0
2015-01-22 11:50:00,69.77,69.77,69.64,69.73,15100.0,56.7205,56.7205,56.6148,56.688,15100.0
2015-01-22 11:55:00,69.73,69.75,69.62,69.67,21600.0,56.688,56.7042,56.5985,56.6392,21600.0
2015-01-22 12:00:00,69.63,69.63,69.51,69.52,4900.0,56.6067,56.6067,56.5091,56.5172,4900.0
2015-01-22 12:05:00,69.51,69.51,69.32,69.32,6400.0,56.5091,56.5091,56.3547,56.3547,6400.0
2015-01-22 12:10:00,69.32,69.44,69.26,69.41,7600.0,56.3547,56.4522,56.3059,56.4278,7600.0
2015-01-22 12:15:00,69.38,69.47,69.37,69.46,10400.0,56.4034,56.4766,56.3953,56.4685,10400.0
2015-01-22 12:20:00,69.43,69.49,69.43,69.49,3400.0,56.4441,56.4929,56.4441,56.4929,3400.0
2015-01-22 12:25:00,69.52,69.53,69.45,69.47,4500.0,56.5172,56.5254,56.4603,56.4766,4500.0
2015-01-22 12:30:00,69.48,69.54,69.48,69.51,18500.0,56.4847,56.5335,56.4847,56.5091,18500.0
2015-01-22 12:35:00,69.51,69.56,69.48,69.5,7800.0,56.5091,56.5498,56.4847,56.501,7800.0
2015-01-22 12:40:00,69.52,69.56,69.51,69.55,4200.0,56.5172,56.5498,56.5091,56.5416,4200.0
2015-01-22 12:45:00,69.54,69.59,69.53,69.57,6200.0,56.5335,56.5742,56.5254,56.5579,6200.0
2015-01-22 12:50:00,69.55,69.56,69.35,69.35,7000.0,56.5416,56.5498,56.379,56.379,7000.0
2015-01-22 12:55:00,69.35,69.43,69.35,69.43,4400.0,56.379,56.4441,56.379,56.4441,4400.0
2015-01-22 13:00:00,69.42,69.54,69.38,69.53,10100.0,56.436,56.5335,56.4034,56.5254,10100.0
2015-01-22 13:05:00,69.53,69.53,69.45,69.47,5100.0,56.5254,56.5254,56.4603,56.4766,5100.0
2015-01-22 13:10:00,69.49,69.53,69.47,69.51,8000.0,56.4929,56.5254,56.4766,56.5091,8000.0
2015-01-22 13:15:00,69.51,69.52,69.49,69.5,7100.0,56.5091,56.5172,56.4929,56.501,7100.0
2015-01-22 13:20:00,69.48,69.5,69.44,69.49,10300.0,56.4847,56.501,56.4522,56.4929,10300.0
2015-01-22 13:25:00,69.47,69.5,69.42,69.48,7400.0,56.4766,56.501,56.436,56.4847,7400.0
2015-01-22 13:30:00,69.48,69.55,69.47,69.55,7000.0,56.4847,56.5416,56.4766,56.5416,7000.0
2015-01-22 13:35:00,69.53,69.65,69.52,69.64,14600.0,56.5254,56.6229,56.5172,56.6148,14600.0
2015-01-22 13:40:00,69.65,69.8,69.63,69.72,15400.0,56.6229,56.7449,56.6067,56.6798,15400.0
2015-01-22 13:45:00,69.72,69.77,69.72,69.77,9800.0,56.6798,56.7205,56.6798,56.7205,9800.0
2015-01-22 13:50:00,69.76,69.83,69.75,69.81,12500.0,56.7124,56.7693,56.7042,56.753,12500.0
2015-01-22 13:55:00,69.81,69.82,69.72,69.76,29400.0,56.753,56.7611,56.6798,56.7124,29400.0
2015-01-22 14:00:00,69.79,69.86,69.79,69.84,36600.0,56.7367,56.7937,56.7367,56.7774,36600.0
2015-01-22 14:05:00,69.84,69.84,69.54,69.56,15700.0,56.7774,56.7774,56.5335,56.5498,15700.0
2015-01-22 14:10:00,69.56,69.7,69.54,69.69,10200.0,56.5498,56.6636,56.5335,56.6555,10200.0
2015-01-22 14:15:00,69.7,69.93,69.69,69.91,14000.0,56.6636,56.8506,56.6555,56.8343,14000.0
2015-01-22 14:20:00,69.91,69.91,69.83,69.91,58800.0,56.8343,56.8343,56.7693,56.8343,58800.0
2015-01-22 14:25:00,69.89,69.96,69.88,69.91,11700.0,56.818,56.875,56.8099,56.8343,11700.0
2015-01-22 14:30:00,69.93,70.08,69.93,70.05,27700.0,56.8506,56.9725,56.8506,56.9481,27700.0
2015-01-22 14:35:00,70.06,70.21,70.05,70.21,10500.0,56.9562,57.0782,56.9481,57.0782,10500.0
2015-01-22 14:40:00,70.22,70.38,70.22,70.29,29200.0,57.0863,57.2164,57.0863,57.1432,29200.0
2015-01-22 14:45:00,70.31,70.47,70.3,70.34,20200.0,57.1595,57.2896,57.1514,57.1839,20200.0
2015-01-22 14:50:00,70.35,70.46,70.31,70.46,11700.0,57.192,57.2814,57.1595,57.2814,11700.0
2015-01-22 14:55:00,70.48,70.65,70.45,70.54,21000.0,57.2977,57.4359,57.2733,57.3465,21000.0
2015-01-22 15:00:00,70.54,70.72,70.5,70.67,26900.0,57.3465,57.4928,57.314,57.4522,26900.0
2015-01-22 15:05:00,70.66,70.81,70.64,70.78,20200.0,57.444,57.566,57.4278,57.5416,20200.0
2015-01-22 15:10:00,70.78,70.82,70.76,70.82,14400.0,57.5416,57.5741,57.5253,57.5741,14400.0
2015-01-22 15:15:00,70.82,70.87,70.8,70.86,29800.0,57.5741,57.6147,57.5578,57.6066,29800.0
2015-01-22 15:20:00,70.88,70.91,70.71,70.72,31800.0,57.6229,57.6473,57.4847,57.4928,31800.0
2015-01-22 15:25:00,70.73,70.86,70.72,70.84,45300.0,57.5009,57.6066,57.4928,57.5904,45300.0
2015-01-22 15:30:00,70.85,70.89,70.81,70.89,62100.0,57.5985,57.631,57.566,57.631,62100.0
2015-01-22 15:35:00,70.88,70.92,70.79,70.92,42700.0,57.6229,57.6554,57.5497,57.6554,42700.0
2015-01-22 15:40:00,70.91,71.04,70.89,71.01,60600.0,57.6473,57.753,57.631,57.7286,60600.0
2015-01-22 15:45:00,71.01,71.13,70.99,71.04,103800.0,57.7286,57.8261,57.7123,57.753,103800.0
2015-01-22 15:50:00,71.05,71.05,70.69,70.72,153500.0,57.7611,57.7611,57.4684,57.4928,153500.0
2015-01-22 15:55:00,70.71,70.99,70.69,70.98,105500.0,57.4847,57.7123,57.4684,57.7042,105500.0
2015-01-23 09:30:00,66.58,67.46,66.24,67.29,186300.0,54.1271,54.8425,53.8507,54.7043,186300.0
2015-01-23 09:35:00,67.29,67.5,66.79,66.87,155800.0,54.7043,54.8751,54.2979,54.3629,155800.0
2015-01-23 09:40:00,66.87,66.99,66.75,66.86,68700.0,54.3629,54.4604,54.2653,54.3548,68700.0
2015-01-23 09:45:00,66.87,67.14,65.5,65.84,190600.0,54.3629,54.5824,53.2491,53.5255,190600.0
2015-01-23 09:50:00,65.84,66.11,65.6,66.0,95100.0,53.5255,53.745,53.3304,53.6556,95100.0
2015-01-23 09:55:00,65.96,66.09,65.54,65.55,135100.0,53.6231,53.7288,53.2817,53.2898,135100.0
2015-01-23 10:00:00,65.55,65.77,65.3,65.55,109400.0,53.2898,53.4686,53.0865,53.2898,109400.0
2015-01-23 10:05:00,65.54,65.65,65.45,65.63,81100.0,53.2817,53.3711,53.2085,53.3548,81100.0
2015-01-23 10:10:00,65.65,65.84,65.54,65.6,113200.0,53.3711,53.5255,53.2817,53.3304,113200.0
2015-01-23 10:15:00,65.6,65.94,65.53,65.85,90100.0,53.3304,53.6068,53.2735,53.5337,90100.0
2015-01-23 10:20:00,65.84,66.37,65.82,66.12,83700.0,53.5255,53.9564,53.5093,53.7532,83700.0
2015-01-23 10:25:00,66.08,66.16,65.81,65.92,122500.0,53.7207,53.7857,53.5012,53.5906,122500.0
2015-01-23 10:30:00,65.92,66.1,65.82,65.84,60000.0,53.5906,53.7369,53.5093,53.5255,60000.0
2015-01-23 10:35:00,65.84,66.18,65.83,66.06,93600.0,53.5255,53.8019,53.5174,53.7044,93600.0
2015-01-23 10:40:00,66.06,66.09,65.85,65.87,91900.0,53.7044,53.7288,53.5337,53.5499,91900.0
2015-01-23 10:45:00,65.87,65.93,65.75,65.82,71600.0,53.5499,53.5987,53.4524,53.5093,71600.0
2015-01-23 10:50:00,65.78,65.96,65.72,65.93,49700.0,53.4768,53.6231,53.428,53.5987,49700.0
2015-01-23 10:55:00,65.92,66.34,65.91,66.03,50000.0,53.5906,53.932,53.5824,53.68,50000.0
2015-01-23 11:00:00,66.03,66.12,65.99,66.07,90400.0,53.68,53.7532,53.6475,53.7125,90400.0
2015-01-23 11:05:00,66.06,66.22,65.99,66.16,56100.0,53.7044,53.8345,53.6475,53.7857,56100.0
2015-01-23 11:10:00,66.17,66.25,66.09,66.11,51800.0,53.7938,53.8589,53.7288,53.745,51800.0
2015-01-23 11:15:00,66.11,66.23,66.09,66.2,52200.0,53.745,53.8426,53.7288,53.8182,52200.0
2015-01-23 11:20:00,66.21,66.23,65.9,65.96,117900.0,53.8263,53.8426,53.5743,53.6231,117900.0
2015-01-23 11:25:00,65.97,66.06,65.94,66.0,49900.0,53.6312,53.7044,53.6068,53.6556,49900.0
2015-01-23 11:30:00,66.0,66.06,65.96,66.0,100700.0,53.6556,53.7044,53.6231,53.6556,100700.0
2015-01-23 11:35:00,66.0,66.01,65.88,65.88,151800.0,53.6556,53.6637,53.5581,53.5581,151800.0
2015-01-23 11:40:00,65.89,65.98,65.8,65.97,95400.0,53.5662,53.6394,53.493,53.6312,95400.0
2015-01-23 11:45:00,65.97,65.99,65.83,65.84,39700.0,53.6312,53.6475,53.5174,53.5255,39700.0
2015-01-23 11:50:00,65.81,65.87,65.68,65.72,82500.0,53.5012,53.5499,53.3955,53.428,82500.0
2015-01-23 11:55:00,65.69,65.76,65.68,65.72,38200.0,53.4036,53.4605,53.3955,53.428,38200.0
2015-01-23 12:00:00,65.68,65.7,65.63,65.65,48900.0,53.3955,53.4117,53.3548,53.3711,48900.0
2015-01-23 12:05:00,65.65,65.84,65.65,65.81,32300.0,53.3711,53.5255,53.3711,53.5012,32300.0
2015-01-23 12:10:00,65.84,66.05,65.84,66.04,29400.0,53.5255,53.6963,53.5255,53.6881,29400.0
2015-01-23 12:15:00,66.04,66.05,65.83,65.84,33600.0,53.6881,53.6963,53.5174,53.5255,33600.0
2015-01-23 12:20:00,65.85,66.09,65.8,66.08,29000.0,53.5337,53.7288,53.493,53.7207,29000.0
2015-01-23 12:25:00,66.08,66.29,66.08,66.17,23300.0,53.7207,53.8914,53.7207,53.7938,23300.0
2015-01-23 12:30:00,66.17,66.17,65.99,66.0,45700.0,53.7938,53.7938,53.6475,53.6556,45700.0
2015-01-23 12:35:00,66.0,66.14,65.99,66.06,54100.0,53.6556,53.7694,53.6475,53.7044,54100.0
2015-01-23 12:40:00,66.06,66.06,66.0,66.02,14500.0,53.7044,53.7044,53.6556,53.6719,14500.0
2015-01-23 12:45:00,66.01,66.07,66.0,66.03,15800.0,53.6637,53.7125,53.6556,53.68,15800.0
2015-01-23 12:50:00,66.04,66.24,66.04,66.24,12300.0,53.6881,53.8507,53.6881,53.8507,12300.0
2015-01-23 12:55:00,66.21,66.21,66.04,66.04,25200.0,53.8263,53.8263,53.6881,53.6881,25200.0
2015-01-23 13:00:00,66.04,66.06,65.98,66.04,33400.0,53.6881,53.7044,53.6394,53.6881,33400.0
2015-01-23 13:05:00,66.04,66.05,66.0,66.0,11500.0,53.6881,53.6963,53.6556,53.6556,11500.0
2015-01-23 13:10:00,66.02,66.03,65.99,66.01,27300.0,53.6719,53.68,53.6475,53.6637,27300.0
2015-01-23 13:15:00,66.02,66.02,65.98,66.0,51800.0,53.6719,53.6719,53.6394,53.6556,51800.0
2015-01-23 13:20:00,66.02,66.02,65.92,65.99,26200.0,53.6719,53.6719,53.5906,53.6475,26200.0
2015-01-23 13:25:00,66.0,66.0,65.88,65.9,28400.0,53.6556,53.6556,53.5581,53.5743,28400.0
2015-01-23 13:30:00,65.92,66.05,65.91,65.94,23500.0,53.5906,53.6963,53.5824,53.6068,23500.0
2015-01-23 13:35:00,65.95,65.95,65.77,65.9,37900.0,53.615,53.615,53.4686,53.5743,37900.0
2015-01-23 13:40:00,65.9,65.9,65.86,65.86,13700.0,53.5743,53.5743,53.5418,53.5418,13700.0
2015-01-23 13:45:00,65.86,65.89,65.77,65.89,25200.0,53.5418,53.5662,53.4686,53.5662,25200.0
2015-01-23 13:50:00,65.89,66.04,65.88,66.04,33700.0,53.5662,53.6881,53.5581,53.6881,33700.0
2015-01-23 13:55:00,66.02,66.09,65.98,66.02,28000.0,53.6719,53.7288,53.6394,53.6719,28000.0
2015-01-23 14:00:00,66.01,66.02,65.89,65.99,111500.0,53.6637,53.6719,53.5662,53.6475,111500.0
2015-01-23 14:05:00,65.98,66.0,65.93,65.94,13800.0,53.6394,53.6556,53.5987,53.6068,13800.0
2015-01-23 14:10:00,65.94,65.95,65.84,65.86,26100.0,53.6068,53.615,53.5255,53.5418,26100.0
2015-01-23 14:15:00,65.88,65.94,65.85,65.92,12300.0,53.5581,53.6068,53.5337,53.5906,12300.0
2015-01-23 14:20:00,65.91,65.92,65.86,65.9,15400.0,53.5824,53.5906,53.5418,53.5743,15400.0
2015-01-23 14:25:00,65.9,65.97,65.88,65.92,14600.0,53.5743,53.6312,53.5581,53.5906,14600.0
2015-01-23 14:30:00,65.91,65.95,65.85,65.94,22800.0,53.5824,53.615,53.5337,53.6068,22800.0
2015-01-23 14:35:00,65.94,65.96,65.91,65.96,22000.0,53.6068,53.6231,53.5824,53.6231,22000.0
2015-01-23 14:40:00,65.95,65.96,65.93,65.93,17700.0,53.615,53.6231,53.5987,53.5987,17700.0
2015-01-23 14:45:00,65.93,65.96,65.91,65.92,32400.0,53.5987,53.6231,53.5824,53.5906,32400.0
2015-01-23 14:50:00,65.92,65.92,65.87,65.87,16900.0,53.5906,53.5906,53.5499,53.5499,16900.0
2015-01-23 14:55:00,65.87,65.91,65.86,65.91,21400.0,53.5499,53.5824,53.5418,53.5824,21400.0
2015-01-23 15:00:00,65.9,65.9,65.77,65.79,31900.0,53.5743,53.5743,53.4686,53.4849,31900.0
2015-01-23 15:05:00,65.8,65.84,65.67,65.84,37800.0,53.493,53.5255,53.3873,53.5255,37800.0
2015-01-23 15:10:00,65.83,65.84,65.73,65.76,27700.0,53.5174,53.5255,53.4361,53.4605,27700.0
2015-01-23 15:15:00,65.77,65.77,65.6,65.71,34000.0,53.4686,53.4686,53.3304,53.4199,34000.0
2015-01-23 15:20:00,65.71,65.76,65.65,65.76,22400.0,53.4199,53.4605,53.3711,53.4605,22400.0
2015-01-23 15:25:00,65.76,65.76,65.55,65.58,58400.0,53.4605,53.4605,53.2898,53.3142,58400.0
2015-01-23 15:30:00,65.58,65.59,65.35,65.38,89600.0,53.3142,53.3223,53.1272,53.1516,89600.0
2015-01-23 15:35:00,65.39,65.51,65.3,65.33,65500.0,53.1597,53.2573,53.0865,53.1109,65500.0
2015-01-23 15:40:00,65.33,65.36,65.2,65.21,93000.0,53.1109,53.1353,53.0052,53.0134,93000.0
2015-01-23 15:45:00,65.21,65.26,65.12,65.17,97500.0,53.0134,53.054,52.9402,52.9809,97500.0
2015-01-23 15:50:00,65.18,65.25,65.14,65.21,145100.0,52.989,53.0459,52.9565,53.0134,145100.0
2015-01-23 15:55:00,65.22,65.29,65.15,65.24,178800.0,53.0215,53.0784,52.9646,53.0378,178800.0
2015-01-26 09:30:00,64.88,65.05,64.18,64.29,111200.0,52.7451,52.8833,52.176,52.2654,111200.0
2015-01-26 09:35:00,64.3,64.86,64.25,64.64,83500.0,52.2736,52.7288,52.2329,52.55,83500.0
2015-01-26 09:40:00,64.67,65.06,64.63,64.87,61200.0,52.5744,52.8914,52.5419,52.737,61200.0
2015-01-26 09:45:00,64.91,65.02,64.81,65.02,28100.0,52.7695,52.8589,52.6882,52.8589,28100.0
2015-01-26 09:50:00,65.01,65.48,65.01,65.48,97800.0,52.8508,53.2329,52.8508,53.2329,97800.0
2015-01-26 09:55:00,65.47,65.57,65.42,65.54,26400.0,53.2247,53.306,53.1841,53.2817,26400.0
2015-01-26 10:00:00,65.56,65.56,65.21,65.34,21100.0,53.2979,53.2979,53.0134,53.1191,21100.0
2015-01-26 10:05:00,65.36,65.7,65.36,65.61,25700.0,53.1353,53.4117,53.1353,53.3386,25700.0
2015-01-26 10:10:00,65.54,65.57,65.17,65.22,34700.0,53.2817,53.306,52.9809,53.0215,34700.0
2015-01-26 10:15:00,65.25,65.26,65.04,65.12,13700.0,53.0459,53.054,52.8752,52.9402,13700.0
2015-01-26 10:20:00,65.14,65.19,65.04,65.09,27100.0,52.9565,52.9971,52.8752,52.9158,27100.0
2015-01-26 10:25:00,65.11,65.23,65.0,65.07,19500.0,52.9321,53.0296,52.8427,52.8996,19500.0
2015-01-26 10:30:00,65.07,65.2,65.02,65.14,19900.0,52.8996,53.0052,52.8589,52.9565,19900.0
2015-01-26 10:35:00,65.14,65.22,64.95,65.03,49400.0,52.9565,53.0215,52.802,52.867,49400.0
2015-01-26 10:40:00,65.06,65.26,65.06,65.16,21100.0,52.8914,53.054,52.8914,52.9727,21100.0
2015-01-26 10:45:00,65.23,65.29,65.07,65.08,44800.0,53.0296,53.0784,52.8996,52.9077,44800.0
2015-01-26 10:50:00,65.08,65.24,65.08,65.14,31300.0,52.9077,53.0378,52.9077,52.9565,31300.0
2015-01-26 10:55:00,65.13,65.22,64.96,64.98,78600.0,52.9483,53.0215,52.8101,52.8264,78600.0
2015-01-26 11:00:00,64.96,65.08,64.72,65.08,97300.0,52.8101,52.9077,52.615,52.9077,97300.0
2015-01-26 11:05:00,65.05,65.14,65.04,65.09,18300.0,52.8833,52.9565,52.8752,52.9158,18300.0
2015-01-26 11:10:00,65.1,65.11,65.0,65.11,17700.0,52.9239,52.9321,52.8427,52.9321,17700.0
2015-01-26 11:15:00,65.11,65.11,64.88,64.94,14300.0,52.9321,52.9321,52.7451,52.7939,14300.0
2015-01-26 11:20:00,64.94,64.95,64.85,64.87,14400.0,52.7939,52.802,52.7207,52.737,14400.0
2015-01-26 11:25:00,64.87,64.87,64.68,64.69,11500.0,52.737,52.737,52.5825,52.5906,11500.0
2015-01-26 11:30:00,64.69,64.83,64.67,64.83,15300.0,52.5906,52.7044,52.5744,52.7044,15300.0
2015-01-26 11:35:00,64.8,64.87,64.67,64.87,12200.0,52.6801,52.737,52.5744,52.737,12200.0
2015-01-26 11:40:00,64.87,64.93,64.84,64.93,16800.0,52.737,52.7857,52.7126,52.7857,16800.0
2015-01-26 11:45:00,64.92,64.96,64.83,64.87,19300.0,52.7776,52.8101,52.7044,52.737,19300.0
2015-01-26 11:50:00,64.86,64.94,64.81,64.94,13400.0,52.7288,52.7939,52.6882,52.7939,13400.0
2015-01-26 11:55:00,64.95,64.95,64.88,64.89,14500.0,52.802,52.802,52.7451,52.7532,14500.0
2015-01-26 12:00:00,64.92,64.92,64.83,64.86,10600.0,52.7776,52.7776,52.7044,52.7288,10600.0
2015-01-26 12:05:00,64.88,64.94,64.84,64.88,18500.0,52.7451,52.7939,52.7126,52.7451,18500.0
2015-01-26 12:10:00,64.89,64.9,64.73,64.76,38700.0,52.7532,52.7614,52.6232,52.6475,38700.0
2015-01-26 12:15:00,64.78,64.8,64.74,64.78,25800.0,52.6638,52.6801,52.6313,52.6638,25800.0
2015-01-26 12:20:00,64.77,64.79,64.71,64.74,18100.0,52.6557,52.6719,52.6069,52.6313,18100.0
2015-01-26 12:25:00,64.73,64.78,64.72,64.75,16700.0,52.6232,52.6638,52.615,52.6394,16700.0
2015-01-26 12:30:00,64.76,64.78,64.63,64.73,31200.0,52.6475,52.6638,52.5419,52.6232,31200.0
2015-01-26 12:35:00,64.73,64.78,64.69,64.7,31700.0,52.6232,52.6638,52.5906,52.5988,31700.0
2015-01-26 12:40:00,64.72,64.76,64.71,64.74,9900.0,52.615,52.6475,52.6069,52.6313,9900.0
2015-01-26 12:45:00,64.73,64.75,64.7,64.7,10400.0,52.6232,52.6394,52.5988,52.5988,10400.0
2015-01-26 12:50:00,64.71,64.73,64.64,64.73,21700.0,52.6069,52.6232,52.55,52.6232,21700.0
2015-01-26 12:55:00,64.74,64.79,64.72,64.76,26400.0,52.6313,52.6719,52.615,52.6475,26400.0
2015-01-26 13:00:00,64.77,64.78,64.73,64.75,19100.0,52.6557,52.6638,52.6232,52.6394,19100.0
2015-01-26 13:05:00,64.76,64.77,64.73,64.77,13900.0,52.6475,52.6557,52.6232,52.6557,13900.0
2015-01-26 13:10:00,64.77,64.78,64.71,64.75,20800.0,52.6557,52.6638,52.6069,52.6394,20800.0
2015-01-26 13:15:00,64.76,64.78,64.74,64.75,12500.0,52.6475,52.6638,52.6313,52.6394,12500.0
2015-01-26 13:20:00,64.75,64.76,64.72,64.76,9700.0,52.6394,52.6475,52.615,52.6475,9700.0
2015-01-26 13:25:00,64.76,64.77,64.72,64.76,13000.0,52.6475,52.6557,52.615,52.6475,13000.0
2015-01-26 13:30:00,64.76,65.04,64.75,65.0,41900.0,52.6475,52.8752,52.6394,52.8427,41900.0
2015-01-26 13:35:00,65.0,65.0,64.74,64.75,82400.0,52.8427,52.8427,52.6313,52.6394,82400.0
2015-01-26 13:40:00,64.74,64.77,64.73,64.73,23900.0,52.6313,52.6557,52.6232,52.6232,23900.0
2015-01-26 13:45:00,64.73,64.98,64.73,64.97,93600.0,52.6232,52.8264,52.6232,52.8183,93600.0
2015-01-26 13:50:00,64.97,65.18,64.93,65.15,23700.0,52.8183,52.989,52.7857,52.9646,23700.0
2015-01-26 13:55:00,65.17,65.17,64.87,64.89,29400.0,52.9809,52.9809,52.737,52.7532,29400.0
2015-01-26 14:00:00,64.85,64.86,64.7,64.78,38600.0,52.7207,52.7288,52.5988,52.6638,38600.0
2015-01-26 14:05:00,64.78,64.78,64.74,64.74,16100.0,52.6638,52.6638,52.6313,52.6313,16100.0
2015-01-26 14:10:00,64.74,64.76,64.67,64.71,23200.0,52.6313,52.6475,52.5744,52.6069,23200.0
2015-01-26 14:15:00,64.72,64.77,64.72,64.76,21200.0,52.615,52.6557,52.615,52.6475,21200.0
2015-01-26 14:20:00,64.76,64.77,64.73,64.76,15000.0,52.6475,52.6557,52.6232,52.6475,15000.0
2015-01-26 14:25:00,64.77,64.77,64.7,64.75,17000.0,52.6557,52.6557,52.5988,52.6394,17000.0
2015-01-26 14:30:00,64.75,64.77,64.74,64.77,21700.0,52.6394,52.6557,52.6313,52.6557,21700.0
2015-01-26 14:35:00,64.76,64.77,64.73,64.75,24300.0,52.6475,52.6557,52.6232,52.6394,24300.0
2015-01-26 14:40:00,64.76,64.77,64.74,64.74,44900.0,52.6475,52.6557,52.6313,52.6313,44900.0
2015-01-26 14:45:00,64.74,64.77,64.68,64.76,25500.0,52.6313,52.6557,52.5825,52.6475,25500.0
2015-01-26 14:50:00,64.76,64.77,64.73,64.77,18500.0,52.6475,52.6557,52.6232,52.6557,18500.0
2015-01-26 14:55:00,64.77,64.78,64.75,64.77,30500.0,52.6557,52.6638,52.6394,52.6557,30500.0
2015-01-26 15:00:00,64.76,64.77,64.74,64.75,23500.0,52.6475,52.6557,52.6313,52.6394,23500.0
2015-01-26 15:05:00,64.76,64.95,64.73,64.95,49600.0,52.6475,52.802,52.6232,52.802,49600.0
2015-01-26 15:10:00,64.95,65.0,64.85,64.86,48800.0,52.802,52.8427,52.7207,52.7288,48800.0
2015-01-26 15:15:00,64.86,64.96,64.82,64.96,17200.0,52.7288,52.8101,52.6963,52.8101,17200.0
2015-01-26 15:20:00,64.95,64.98,64.89,64.94,31100.0,52.802,52.8264,52.7532,52.7939,31100.0
2015-01-26 15:25:00,64.94,65.02,64.89,64.95,30200.0,52.7939,52.8589,52.7532,52.802,30200.0
2015-01-26 15:30:00,64.95,65.02,64.9,65.0,33900.0,52.802,52.8589,52.7614,52.8427,33900.0
2015-01-26 15:35:00,65.0,65.14,64.96,65.14,107600.0,52.8427,52.9565,52.8101,52.9565,107600.0
2015-01-26 15:40:00,65.14,65.21,65.11,65.19,29700.0,52.9565,53.0134,52.9321,52.9971,29700.0
2015-01-26 15:45:00,65.19,65.36,65.18,65.21,83300.0,52.9971,53.1353,52.989,53.0134,83300.0
2015-01-26 15:50:00,65.23,65.43,65.22,65.41,102400.0,53.0296,53.1922,53.0215,53.176,102400.0
2015-01-26 15:55:00,65.41,65.44,65.34,65.43,146900.0,53.176,53.2004,53.1191,53.1922,146900.0
2015-01-27 09:30:00,63.86,64.18,63.63,63.74,84800.0,51.9159,52.176,51.7289,51.8183,84800.0
2015-01-27 09:35:00,63.73,64.0,63.53,63.91,30000.0,51.8102,52.0297,51.6476,51.9565,30000.0
2015-01-27 09:40:00,63.99,64.04,63.73,63.75,33800.0,52.0216,52.0622,51.8102,51.8264,33800.0
2015-01-27 09:45:00,63.81,63.96,63.69,63.69,48100.0,51.8752,51.9972,51.7777,51.7777,48100.0
2015-01-27 09:50:00,63.67,63.75,63.51,63.65,21400.0,51.7614,51.8264,51.6313,51.7451,21400.0
2015-01-27 09:55:00,63.64,63.64,63.49,63.61,23400.0,51.737,51.737,51.6151,51.7126,23400.0
2015-01-27 10:00:00,63.63,63.76,63.52,63.69,21900.0,51.7289,51.8346,51.6395,51.7777,21900.0
2015-01-27 10:05:00,63.67,63.76,63.64,63.76,34200.0,51.7614,51.8346,51.737,51.8346,34200.0
2015-01-27 10:10:00,63.76,63.9,63.66,63.73,20900.0,51.8346,51.9484,51.7533,51.8102,20900.0
2015-01-27 10:15:00,63.7,63.77,63.63,63.77,15900.0,51.7858,51.8427,51.7289,51.8427,15900.0
2015-01-27 10:20:00,63.77,63.79,63.54,63.62,23900.0,51.8427,51.859,51.6557,51.7208,23900.0
2015-01-27 10:25:00,63.61,63.75,63.6,63.6,14400.0,51.7126,51.8264,51.7045,51.7045,14400.0
2015-01-27 10:30:00,63.62,63.62,63.3,63.37,26300.0,51.7208,51.7208,51.4606,51.5175,26300.0
2015-01-27 10:35:00,63.35,63.35,63.1,63.18,18300.0,51.5013,51.5013,51.298,51.3631,18300.0
2015-01-27 10:40:00,63.16,63.28,63.05,63.05,22800.0,51.3468,51.4444,51.2574,51.2574,22800.0
2015-01-27 10:45:00,63.08,63.13,63.01,63.1,27400.0,51.2818,51.3224,51.2249,51.298,27400.0
2015-01-27 10:50:00,63.09,63.15,63.01,63.08,38600.0,51.2899,51.3387,51.2249,51.2818,38600.0
2015-01-27 10:55:00,63.1,63.25,63.08,63.23,43000.0,51.298,51.42,51.2818,51.4037,43000.0
2015-01-27 11:00:00,63.22,63.26,63.21,63.24,14900.0,51.3956,51.4281,51.3874,51.4118,14900.0
2015-01-27 11:05:00,63.26,63.48,63.25,63.48,21200.0,51.4281,51.6069,51.42,51.6069,21200.0
2015-01-27 11:10:00,63.46,63.55,63.43,63.55,20100.0,51.5907,51.6639,51.5663,51.6639,20100.0
2015-01-27 11:15:00,63.54,63.64,63.52,63.59,30100.0,51.6557,51.737,51.6395,51.6964,30100.0
2015-01-27 11:20:00,63.59,63.64,63.55,63.57,21400.0,51.6964,51.737,51.6639,51.6801,21400.0
2015-01-27 11:25:00,63.56,63.73,63.54,63.72,15400.0,51.672,51.8102,51.6557,51.8021,15400.0
2015-01-27 11:30:00,63.7,63.74,63.65,63.67,13300.0,51.7858,51.8183,51.7451,51.7614,13300.0
2015-01-27 11:35:00,63.67,63.69,63.58,63.6,12800.0,51.7614,51.7777,51.6882,51.7045,12800.0
2015-01-27 11:40:00,63.6,63.6,63.45,63.48,19700.0,51.7045,51.7045,51.5826,51.6069,19700.0
2015-01-27 11:45:00,63.45,63.5,63.4,63.49,12300.0,51.5826,51.6232,51.5419,51.6151,12300.0
2015-01-27 11:50:00,63.49,63.59,63.49,63.52,9400.0,51.6151,51.6964,51.6151,51.6395,9400.0
2015-01-27 11:55:00,63.53,63.55,63.44,63.45,9600.0,51.6476,51.6639,51.5744,51.5826,9600.0
2015-01-27 12:00:00,63.45,63.49,63.42,63.42,9500.0,51.5826,51.6151,51.5582,51.5582,9500.0
2015-01-27 12:05:00,63.41,63.49,63.4,63.48,10100.0,51.55,51.6151,51.5419,51.6069,10100.0
2015-01-27 12:10:00,63.47,63.51,63.44,63.48,11500.0,51.5988,51.6313,51.5744,51.6069,11500.0
2015-01-27 12:15:00,63.46,63.52,63.43,63.49,6700.0,51.5907,51.6395,51.5663,51.6151,6700.0
2015-01-27 12:20:00,63.46,63.54,63.46,63.52,8700.0,51.5907,51.6557,51.5907,51.6395,8700.0
2015-01-27 12:25:00,63.55,63.78,63.55,63.78,11800.0,51.6639,51.8508,51.6639,51.8508,11800.0
2015-01-27 12:30:00,63.78,63.8,63.69,63.73,21400.0,51.8508,51.8671,51.7777,51.8102,21400.0
2015-01-27 12:35:00,63.73,63.79,63.7,63.78,19000.0,51.8102,51.859,51.7858,51.8508,19000.0
2015-01-27 12:40:00,63.79,63.8,63.74,63.78,5800.0,51.859,51.8671,51.8183,51.8508,5800.0
2015-01-27 12:45:00,63.76,63.77,63.6,63.6,12900.0,51.8346,51.8427,51.7045,51.7045,12900.0
2015-01-27 12:50:00,63.62,63.64,63.58,63.63,13400.0,51.7208,51.737,51.6882,51.7289,13400.0
2015-01-27 12:55:00,63.63,63.66,63.59,63.6,6700.0,51.7289,51.7533,51.6964,51.7045,6700.0
2015-01-27 13:00:00,63.62,63.67,63.54,63.54,11500.0,51.7208,51.7614,51.6557,51.6557,11500.0
2015-01-27 13:05:00,63.53,63.54,63.48,63.53,13400.0,51.6476,51.6557,51.6069,51.6476,13400.0
2015-01-27 13:10:00,63.54,63.6,63.52,63.59,14000.0,51.6557,51.7045,51.6395,51.6964,14000.0
2015-01-27 13:15:00,63.61,63.87,63.61,63.86,14100.0,51.7126,51.924,51.7126,51.9159,14100.0
2015-01-27 13:20:00,63.87,63.96,63.86,63.86,10900.0,51.924,51.9972,51.9159,51.9159,10900.0
2015-01-27 13:25:00,63.83,63.9,63.81,63.85,10900.0,51.8915,51.9484,51.8752,51.9077,10900.0
2015-01-27 13:30:00,63.86,63.87,63.72,63.73,9200.0,51.9159,51.924,51.8021,51.8102,9200.0
2015-01-27 13:35:00,63.72,63.78,63.71,63.73,8900.0,51.8021,51.8508,51.7939,51.8102,8900.0
2015-01-27 13:40:00,63.76,63.79,63.71,63.73,13100.0,51.8346,51.859,51.7939,51.8102,13100.0
2015-01-27 13:45:00,63.76,63.78,63.72,63.77,8600.0,51.8346,51.8508,51.8021,51.8427,8600.0
2015-01-27 13:50:00,63.76,63.76,63.65,63.66,17100.0,51.8346,51.8346,51.7451,51.7533,17100.0
2015-01-27 13:55:00,63.64,63.69,63.61,63.65,14500.0,51.737,51.7777,51.7126,51.7451,14500.0
2015-01-27 14:00:00,63.65,63.74,63.64,63.7,13500.0,51.7451,51.8183,51.737,51.7858,13500.0
2015-01-27 14:05:00,63.68,63.8,63.68,63.7,10500.0,51.7695,51.8671,51.7695,51.7858,10500.0
2015-01-27 14:10:00,63.69,63.77,63.66,63.76,11200.0,51.7777,51.8427,51.7533,51.8346,11200.0
2015-01-27 14:15:00,63.77,63.86,63.73,63.86,13800.0,51.8427,51.9159,51.8102,51.9159,13800.0
2015-01-27 14:20:00,63.86,64.05,63.86,63.99,13400.0,51.9159,52.0703,51.9159,52.0216,13400.0
2015-01-27 14:25:00,63.99,64.16,63.98,64.06,14400.0,52.0216,52.1598,52.0134,52.0785,14400.0
2015-01-27 14:30:00,64.06,64.07,63.94,63.97,12900.0,52.0785,52.0866,51.9809,52.0053,12900.0
2015-01-27 14:35:00,63.97,63.98,63.87,63.98,18300.0,52.0053,52.0134,51.924,52.0134,18300.0
2015-01-27 14:40:00,63.98,63.98,63.81,63.97,13100.0,52.0134,52.0134,51.8752,52.0053,13100.0
2015-01-27 14:45:00,63.97,63.98,63.83,63.93,14900.0,52.0053,52.0134,51.8915,51.9728,14900.0
2015-01-27 14:50:00,63.94,64.01,63.81,63.81,16700.0,51.9809,52.0378,51.8752,51.8752,16700.0
2015-01-27 14:55:00,63.8,63.85,63.76,63.78,15900.0,51.8671,51.9077,51.8346,51.8508,15900.0
2015-01-27 15:00:00,63.77,63.95,63.76,63.84,18300.0,51.8427,51.989,51.8346,51.8996,18300.0
2015-01-27 15:05:00,63.85,63.93,63.78,63.86,22400.0,51.9077,51.9728,51.8508,51.9159,22400.0
2015-01-27 15:10:00,63.88,64.0,63.87,63.92,26900.0,51.9321,52.0297,51.924,51.9646,26900.0
2015-01-27 15:15:00,63.91,63.91,63.73,63.73,80300.0,51.9565,51.9565,51.8102,51.8102,80300.0
2015-01-27 15:20:00,63.74,63.77,63.6,63.63,69600.0,51.8183,51.8427,51.7045,51.7289,69600.0
2015-01-27 15:25:00,63.64,63.65,63.52,63.53,169400.0,51.737,51.7451,51.6395,51.6476,169400.0
2015-01-27 15:30:00,63.53,63.74,63.51,63.71,35400.0,51.6476,51.8183,51.6313,51.7939,35400.0
2015-01-27 15:35:00,63.71,63.72,63.47,63.49,45600.0,51.7939,51.8021,51.5988,51.6151,45600.0
2015-01-27 15:40:00,63.49,63.59,63.48,63.55,50500.0,51.6151,51.6964,51.6069,51.6639,50500.0
2015-01-27 15:45:00,63.55,63.56,63.49,63.5,81800.0,51.6639,51.672,51.6151,51.6232,81800.0
2015-01-27 15:50:00,63.49,63.52,63.31,63.32,110800.0,51.6151,51.6395,51.4687,51.4769,110800.0
2015-01-27 15:55:00,63.32,63.47,63.3,63.33,263300.0,51.4769,51.5988,51.4606,51.485,263300.0
2015-01-28 09:30:00,64.01,64.19,63.76,63.96,45300.0,52.0378,52.1842,51.8346,51.9972,45300.0
2015-01-28 09:35:00,63.83,64.02,63.61,63.99,15500.0,51.8915,52.0459,51.7126,52.0216,15500.0
2015-01-28 09:40:00,63.96,64.17,63.88,64.01,16100.0,51.9972,52.1679,51.9321,52.0378,16100.0
2015-01-28 09:45:00,64.06,64.33,64.03,64.2,11800.0,52.0785,52.298,52.0541,52.1923,11800.0
2015-01-28 09:50:00,64.23,64.27,64.03,64.27,25400.0,52.2167,52.2492,52.0541,52.2492,25400.0
2015-01-28 09:55:00,64.24,64.38,64.2,64.26,16000.0,52.2248,52.3386,52.1923,52.2411,16000.0
2015-01-28 10:00:00,64.27,64.44,64.2,64.2,12400.0,52.2492,52.3874,52.1923,52.1923,12400.0
2015-01-28 10:05:00,64.21,64.24,64.07,64.08,36000.0,52.2004,52.2248,52.0866,52.0947,36000.0
2015-01-28 10:10:00,64.04,64.08,63.88,63.88,19800.0,52.0622,52.0947,51.9321,51.9321,19800.0
2015-01-28 10:15:00,63.84,63.89,63.72,63.73,32600.0,51.8996,51.9403,51.8021,51.8102,32600.0
2015-01-28 10:20:00,63.73,63.82,63.62,63.67,34400.0,51.8102,51.8834,51.7208,51.7614,34400.0
2015-01-28 10:25:00,63.67,63.68,63.59,63.61,8600.0,51.7614,51.7695,51.6964,51.7126,8600.0
2015-01-28 10:30:00,63.63,63.75,63.38,63.41,23100.0,51.7289,51.8264,51.5256,51.55,23100.0
2015-01-28 10:35:00,63.39,63.55,63.35,63.51,63700.0,51.5338,51.6639,51.5013,51.6313,63700.0
2015-01-28 10:40:00,63.52,63.63,63.44,63.48,58700.0,51.6395,51.7289,51.5744,51.6069,58700.0
2015-01-28 10:45:00,63.48,63.51,63.33,63.33,30100.0,51.6069,51.6313,51.485,51.485,30100.0
2015-01-28 10:50:00,63.36,63.45,63.29,63.35,11600.0,51.5094,51.5826,51.4525,51.5013,11600.0
2015-01-28 10:55:00,63.34,63.39,63.2,63.36,18100.0,51.4931,51.5338,51.3793,51.5094,18100.0
2015-01-28 11:00:00,63.34,63.48,63.29,63.45,9900.0,51.4931,51.6069,51.4525,51.5826,9900.0
2015-01-28 11:05:00,63.47,63.53,63.36,63.53,11300.0,51.5988,51.6476,51.5094,51.6476,11300.0
2015-01-28 11:10:00,63.52,63.52,63.34,63.34,10500.0,51.6395,51.6395,51.4931,51.4931,10500.0
2015-01-28 11:15:00,63.31,63.33,63.18,63.32,17300.0,51.4687,51.485,51.3631,51.4769,17300.0
2015-01-28 11:20:00,63.27,63.38,63.2,63.32,18900.0,51.4362,51.5256,51.3793,51.4769,18900.0
2015-01-28 11:25:00,63.32,63.46,63.28,63.44,12700.0,51.4769,51.5907,51.4444,51.5744,12700.0
2015-01-28 11:30:00,63.42,63.55,63.4,63.53,8700.0,51.5582,51.6639,51.5419,51.6476,8700.0
2015-01-28 11:35:00,63.53,63.58,63.38,63.45,16400.0,51.6476,51.6882,51.5256,51.5826,16400.0
2015-01-28 11:40:00,63.45,63.5,63.4,63.41,9200.0,51.5826,51.6232,51.5419,51.55,9200.0
2015-01-28 11:45:00,63.41,63.59,63.4,63.56,7600.0,51.55,51.6964,51.5419,51.672,7600.0
2015-01-28 11:50:00,63.58,63.58,63.39,63.39,7900.0,51.6882,51.6882,51.5338,51.5338,7900.0
2015-01-28 11:55:00,63.37,63.44,63.3,63.43,15400.0,51.5175,51.5744,51.4606,51.5663,15400.0
2015-01-28 12:00:00,63.46,63.59,63.42,63.57,13600.0,51.5907,51.6964,51.5582,51.6801,13600.0
2015-01-28 12:05:00,63.56,63.56,63.49,63.53,10100.0,51.672,51.672,51.6151,51.6476,10100.0
2015-01-28 12:10:00,63.48,63.5,63.44,63.48,4300.0,51.6069,51.6232,51.5744,51.6069,4300.0
2015-01-28 12:15:00,63.49,63.66,63.46,63.65,15100.0,51.6151,51.7533,51.5907,51.7451,15100.0
2015-01-28 12:20:00,63.63,63.65,63.52,63.52,12200.0,51.7289,51.7451,51.6395,51.6395,12200.0
2015-01-28 12:25:00,63.54,63.59,63.45,63.54,7000.0,51.6557,51.6964,51.5826,51.6557,7000.0
2015-01-28 12:30:00,63.56,63.58,63.48,63.53,8200.0,51.672,51.6882,51.6069,51.6476,8200.0
2015-01-28 12:35:00,63.52,63.52,63.41,63.43,8600.0,51.6395,51.6395,51.55,51.5663,8600.0
2015-01-28 12:40:00,63.45,63.54,63.45,63.5,14800.0,51.5826,51.6557,51.5826,51.6232,14800.0
2015-01-28 12:45:00,63.46,63.54,63.46,63.49,6600.0,51.5907,51.6557,51.5907,51.6151,6600.0
2015-01-28 12:50:00,63.49,63.54,63.43,63.45,5100.0,51.6151,51.6557,51.5663,51.5826,5100.0
2015-01-28 12:55:00,63.46,63.51,63.4,63.42,6000.0,51.5907,51.6313,51.5419,51.5582,6000.0
2015-01-28 13:00:00,63.4,63.47,63.32,63.45,9500.0,51.5419,51.5988,51.4769,51.5826,9500.0
2015-01-28 13:05:00,63.45,63.52,63.43,63.5,11900.0,51.5826,51.6395,51.5663,51.6232,11900.0
2015-01-28 13:10:00,63.48,63.49,63.32,63.37,6100.0,51.6069,51.6151,51.4769,51.5175,6100.0
2015-01-28 13:15:00,63.38,63.47,63.38,63.4,7800.0,51.5256,51.5988,51.5256,51.5419,7800.0
2015-01-28 13:20:00,63.38,63.45,63.37,63.39,8500.0,51.5256,51.5826,51.5175,51.5338,8500.0
2015-01-28 13:25:00,63.39,63.43,63.36,63.37,10700.0,51.5338,51.5663,51.5094,51.5175,10700.0
2015-01-28 13:30:00,63.39,63.57,63.39,63.56,7300.0,51.5338,51.6801,51.5338,51.672,7300.0
2015-01-28 13:35:00,63.57,63.61,63.53,63.59,14800.0,51.6801,51.7126,51.6476,51.6964,14800.0
2015-01-28 13:40:00,63.55,63.55,63.44,63.51,3900.0,51.6639,51.6639,51.5744,51.6313,3900.0
2015-01-28 13:45:00,63.52,63.62,63.52,63.53,7700.0,51.6395,51.7208,51.6395,51.6476,7700.0
2015-01-28 13:50:00,63.55,63.66,63.54,63.6,7700.0,51.6639,51.7533,51.6557,51.7045,7700.0
2015-01-28 13:55:00,63.6,63.6,63.4,63.43,6100.0,51.7045,51.7045,51.5419,51.5663,6100.0
2015-01-28 14:00:00,63.45,63.8,63.45,63.63,17400.0,51.5826,51.8671,51.5826,51.7289,17400.0
2015-01-28 14:05:00,63.61,63.66,63.3,63.33,7300.0,51.7126,51.7533,51.4606,51.485,7300.0
2015-01-28 14:10:00,63.31,63.49,63.22,63.49,33500.0,51.4687,51.6151,51.3956,51.6151,33500.0
2015-01-28 14:15:00,63.43,63.57,63.38,63.51,6200.0,51.5663,51.6801,51.5256,51.6313,6200.0
2015-01-28 14:20:00,63.49,63.5,63.37,63.38,8200.0,51.6151,51.6232,51.5175,51.5256,8200.0
2015-01-28 14:25:00,63.36,63.4,63.14,63.23,44200.0,51.5094,51.5419,51.3305,51.4037,44200.0
2015-01-28 14:30:00,63.22,63.32,62.96,63.14,30900.0,51.3956,51.4769,51.1842,51.3305,30900.0
2015-01-28 14:35:00,63.13,63.31,63.13,63.14,10700.0,51.3224,51.4687,51.3224,51.3305,10700.0
2015-01-28 14:40:00,63.07,63.26,63.02,63.25,10300.0,51.2736,51.4281,51.233,51.42,10300.0
2015-01-28 14:45:00,63.29,63.42,63.29,63.32,11500.0,51.4525,51.5582,51.4525,51.4769,11500.0
2015-01-28 14:50:00,63.29,63.56,63.28,63.51,11200.0,51.4525,51.672,51.4444,51.6313,11200.0
2015-01-28 14:55:00,63.52,63.53,63.37,63.38,7600.0,51.6395,51.6476,51.5175,51.5256,7600.0
2015-01-28 15:00:00,63.43,63.58,63.37,63.41,12000.0,51.5663,51.6882,51.5175,51.55,12000.0
2015-01-28 15:05:00,63.42,63.48,63.36,63.4,15600.0,51.5582,51.6069,51.5094,51.5419,15600.0
2015-01-28 15:10:00,63.42,63.48,63.29,63.33,17100.0,51.5582,51.6069,51.4525,51.485,17100.0
2015-01-28 15:15:00,63.34,63.35,63.18,63.25,16600.0,51.4931,51.5013,51.3631,51.42,16600.0
2015-01-28 15:20:00,63.2,63.33,63.2,63.25,11600.0,51.3793,51.485,51.3793,51.42,11600.0
2015-01-28 15:25:00,63.24,63.24,63.0,63.12,22400.0,51.4118,51.4118,51.2167,51.3143,22400.0
2015-01-28 15:30:00,63.14,63.14,62.97,62.98,25100.0,51.3305,51.3305,51.1923,51.2005,25100.0
2015-01-28 15:35:00,62.96,63.08,62.92,62.96,35500.0,51.1842,51.2818,51.1517,51.1842,35500.0
2015-01-28 15:40:00,62.97,62.97,62.78,62.92,49500.0,51.1923,51.1923,51.0379,51.1517,49500.0
2015-01-28 15:45:00,62.91,62.97,62.74,62.94,41400.0,51.1436,51.1923,51.0054,51.1679,41400.0
2015-01-28 15:50:00,62.93,62.94,62.84,62.86,40200.0,51.1598,51.1679,51.0866,51.1029,40200.0
2015-01-28 15:55:00,62.87,62.9,62.75,62.77,57800.0,51.111,51.1354,51.0135,51.0297,57800.0
2015-01-29 09:30:00,62.53,63.49,62.53,63.36,29100.0,50.8346,51.6151,50.8346,51.5094,29100.0
2015-01-29 09:35:00,63.35,63.44,62.92,62.99,8500.0,51.5013,51.5744,51.1517,51.2086,8500.0
2015-01-29 09:40:00,62.96,63.14,62.87,62.99,10400.0,51.1842,51.3305,51.111,51.2086,10400.0
2015-01-29 09:45:00,63.1,63.1,62.64,62.73,7300.0,51.298,51.298,50.9241,50.9972,7300.0
2015-01-29 09:50:00,62.71,62.83,62.63,62.82,8600.0,50.981,51.0785,50.9159,51.0704,8600.0
2015-01-29 09:55:00,62.72,63.14,62.72,63.0,16300.0,50.9891,51.3305,50.9891,51.2167,16300.0
2015-01-29 10:00:00,62.98,63.02,62.73,62.95,9100.0,51.2005,51.233,50.9972,51.1761,9100.0
2015-01-29 10:05:00,62.93,63.11,62.93,63.03,16000.0,51.1598,51.3061,51.1598,51.2411,16000.0
2015-01-29 10:10:00,63.03,63.08,62.91,62.91,14500.0,51.2411,51.2818,51.1436,51.1436,14500.0
2015-01-29 10:15:00,62.89,63.06,62.85,63.01,21100.0,51.1273,51.2655,51.0948,51.2249,21100.0
2015-01-29 10:20:00,62.98,62.98,62.67,62.67,9300.0,51.2005,51.2005,50.9484,50.9484,9300.0
2015-01-29 10:25:00,62.71,62.9,62.69,62.75,5900.0,50.981,51.1354,50.9647,51.0135,5900.0
2015-01-29 10:30:00,62.77,62.84,62.71,62.81,7000.0,51.0297,51.0866,50.981,51.0623,7000.0
2015-01-29 10:35:00,62.73,62.76,62.57,62.63,12200.0,50.9972,51.0216,50.8671,50.9159,12200.0
2015-01-29 10:40:00,62.58,62.61,62.25,62.27,12200.0,50.8753,50.8997,50.607,50.6233,12200.0
2015-01-29 10:45:00,62.3,62.38,62.27,62.34,8000.0,50.6476,50.7127,50.6233,50.6802,8000.0
2015-01-29 10:50:00,62.33,62.44,62.27,62.33,9000.0,50.672,50.7615,50.6233,50.672,9000.0
2015-01-29 10:55:00,62.35,62.46,62.33,62.33,7600.0,50.6883,50.7777,50.672,50.672,7600.0
2015-01-29 11:00:00,62.33,62.37,62.19,62.22,14500.0,50.672,50.7046,50.5582,50.5826,14500.0
2015-01-29 11:05:00,62.22,62.28,62.11,62.26,14600.0,50.5826,50.6314,50.4932,50.6151,14600.0
2015-01-29 11:10:00,62.3,62.49,62.27,62.44,10100.0,50.6476,50.8021,50.6233,50.7615,10100.0
2015-01-29 11:15:00,62.46,62.57,62.46,62.52,13600.0,50.7777,50.8671,50.7777,50.8265,13600.0
2015-01-29 11:20:00,62.53,62.78,62.52,62.71,27200.0,50.8346,51.0379,50.8265,50.981,27200.0
2015-01-29 11:25:00,62.7,62.71,62.57,62.69,25100.0,50.9728,50.981,50.8671,50.9647,25100.0
2015-01-29 11:30:00,62.7,62.8,62.69,62.79,10500.0,50.9728,51.0541,50.9647,51.046,10500.0
2015-01-29 11:35:00,62.77,62.79,62.62,62.78,25300.0,51.0297,51.046,50.9078,51.0379,25300.0
2015-01-29 11:40:00,62.79,62.82,62.69,62.7,6100.0,51.046,51.0704,50.9647,50.9728,6100.0
2015-01-29 11:45:00,62.7,62.81,62.68,62.72,20000.0,50.9728,51.0623,50.9566,50.9891,20000.0
2015-01-29 11:50:00,62.72,62.81,62.71,62.73,5600.0,50.9891,51.0623,50.981,50.9972,5600.0
2015-01-29 11:55:00,62.72,62.83,62.72,62.76,6100.0,50.9891,51.0785,50.9891,51.0216,6100.0
2015-01-29 12:00:00,62.73,62.8,62.68,62.79,10500.0,50.9972,51.0541,50.9566,51.046,10500.0
2015-01-29 12:05:00,62.79,62.85,62.71,62.75,9700.0,51.046,51.0948,50.981,51.0135,9700.0
2015-01-29 12:10:00,62.76,62.8,62.66,62.7,16000.0,51.0216,51.0541,50.9403,50.9728,16000.0
2015-01-29 12:15:00,62.69,62.73,62.56,62.56,69000.0,50.9647,50.9972,50.859,50.859,69000.0
2015-01-29 12:20:00,62.57,62.57,62.42,62.51,21500.0,50.8671,50.8671,50.7452,50.8184,21500.0
2015-01-29 12:25:00,62.52,62.53,62.42,62.5,19400.0,50.8265,50.8346,50.7452,50.8102,19400.0
2015-01-29 12:30:00,62.5,62.53,62.44,62.45,12100.0,50.8102,50.8346,50.7615,50.7696,12100.0
2015-01-29 12:35:00,62.44,62.48,62.37,62.44,13400.0,50.7615,50.794,50.7046,50.7615,13400.0
2015-01-29 12:40:00,62.47,62.47,62.29,62.29,6100.0,50.7859,50.7859,50.6395,50.6395,6100.0
2015-01-29 12:45:00,62.28,62.34,62.24,62.27,7300.0,50.6314,50.6802,50.5989,50.6233,7300.0
2015-01-29 12:50:00,62.26,62.36,62.24,62.35,9300.0,50.6151,50.6964,50.5989,50.6883,9300.0
2015-01-29 12:55:00,62.37,62.41,62.31,62.38,7900.0,50.7046,50.7371,50.6558,50.7127,7900.0
2015-01-29 13:00:00,62.41,62.45,62.34,62.39,7500.0,50.7371,50.7696,50.6802,50.7208,7500.0
2015-01-29 13:05:00,62.37,62.48,62.33,62.37,8900.0,50.7046,50.794,50.672,50.7046,8900.0
2015-01-29 13:10:00,62.38,62.51,62.38,62.45,5700.0,50.7127,50.8184,50.7127,50.7696,5700.0
2015-01-29 13:15:00,62.49,62.68,62.49,62.66,6100.0,50.8021,50.9566,50.8021,50.9403,6100.0
2015-01-29 13:20:00,62.68,62.77,62.66,62.73,6400.0,50.9566,51.0297,50.9403,50.9972,6400.0
2015-01-29 13:25:00,62.75,62.92,62.75,62.88,11200.0,51.0135,51.1517,51.0135,51.1192,11200.0
2015-01-29 13:30:00,62.9,62.91,62.83,62.9,4100.0,51.1354,51.1436,51.0785,51.1354,4100.0
2015-01-29 13:35:00,62.89,63.03,62.88,63.03,9600.0,51.1273,51.2411,51.1192,51.2411,9600.0
2015-01-29 13:40:00,63.05,63.13,62.98,63.09,8800.0,51.2574,51.3224,51.2005,51.2899,8800.0
2015-01-29 13:45:00,63.08,63.28,63.08,63.25,11400.0,51.2818,51.4444,51.2818,51.42,11400.0
2015-01-29 13:50:00,63.27,63.36,63.27,63.33,7800.0,51.4362,51.5094,51.4362,51.485,7800.0
2015-01-29 13:55:00,63.33,63.33,63.2,63.22,8700.0,51.485,51.485,51.3793,51.3956,8700.0
2015-01-29 14:00:00,63.21,63.31,63.16,63.19,7300.0,51.3874,51.4687,51.3468,51.3712,7300.0
2015-01-29 14:05:00,63.19,63.24,63.02,63.02,15400.0,51.3712,51.4118,51.233,51.233,15400.0
2015-01-29 14:10:00,63.02,63.02,62.94,62.99,12300.0,51.233,51.233,51.1679,51.2086,12300.0
2015-01-29 14:15:00,63.0,63.01,62.79,62.82,10700.0,51.2167,51.2249,51.046,51.0704,10700.0
2015-01-29 14:20:00,62.81,62.96,62.79,62.96,11400.0,51.0623,51.1842,51.046,51.1842,11400.0
2015-01-29 14:25:00,62.96,63.1,62.96,63.1,13700.0,51.1842,51.298,51.1842,51.298,13700.0
2015-01-29 14:30:00,63.1,63.19,63.09,63.11,14500.0,51.298,51.3712,51.2899,51.3061,14500.0
2015-01-29 14:35:00,63.1,63.1,62.94,63.01,16200.0,51.298,51.298,51.1679,51.2249,16200.0
2015-01-29 14:40:00,63.0,63.0,62.84,62.86,15500.0,51.2167,51.2167,51.0866,51.1029,15500.0
2015-01-29 14:45:00,62.87,62.95,62.87,62.9,11700.0,51.111,51.1761,51.111,51.1354,11700.0
2015-01-29 14:50:00,62.88,62.96,62.8,62.94,8100.0,51.1192,51.1842,51.0541,51.1679,8100.0
2015-01-29 14:55:00,62.93,62.95,62.85,62.95,8000.0,51.1598,51.1761,51.0948,51.1761,8000.0
2015-01-29 15:00:00,62.95,63.01,62.89,62.94,12400.0,51.1761,51.2249,51.1273,51.1679,12400.0
2015-01-29 15:05:00,62.88,63.11,62.87,63.11,11400.0,51.1192,51.3061,51.111,51.3061,11400.0
2015-01-29 15:10:00,63.09,63.09,62.99,63.05,10500.0,51.2899,51.2899,51.2086,51.2574,10500.0
2015-01-29 15:15:00,63.06,63.16,63.0,63.15,15600.0,51.2655,51.3468,51.2167,51.3387,15600.0
2015-01-29 15:20:00,63.18,63.36,63.18,63.34,17300.0,51.3631,51.5094,51.3631,51.4931,17300.0
2015-01-29 15:25:00,63.37,63.44,63.34,63.35,14000.0,51.5175,51.5744,51.4931,51.5013,14000.0
2015-01-29 15:30:00,63.36,63.45,63.34,63.41,12200.0,51.5094,51.5826,51.4931,51.55,12200.0
2015-01-29 15:35:00,63.4,63.55,63.34,63.53,17600.0,51.5419,51.6639,51.4931,51.6476,17600.0
2015-01-29 15:40:00,63.54,63.57,63.38,63.42,14000.0,51.6557,51.6801,51.5256,51.5582,14000.0
2015-01-29 15:45:00,63.38,63.4,63.27,63.34,17500.0,51.5256,51.5419,51.4362,51.4931,17500.0
2015-01-29 15:50:00,63.35,63.37,63.3,63.37,23600.0,51.5013,51.5175,51.4606,51.5175,23600.0
2015-01-29 15:55:00,63.35,63.39,63.28,63.39,32300.0,51.5013,51.5338,51.4444,51.5338,32300.0
2015-01-30 09:30:00,62.41,63.04,62.41,62.97,32200.0,50.7371,51.2492,50.7371,51.1923,32200.0
2015-01-30 09:35:00,62.89,63.1,62.85,62.88,3700.0,51.1273,51.298,51.0948,51.1192,3700.0
2015-01-30 09:40:00,62.91,63.4,62.91,63.33,7400.0,51.1436,51.5419,51.1436,51.485,7400.0
2015-01-30 09:45:00,63.37,63.37,63.13,63.18,10000.0,51.5175,51.5175,51.3224,51.3631,10000.0
2015-01-30 09:50:00,63.09,63.16,63.03,63.08,11400.0,51.2899,51.3468,51.2411,51.2818,11400.0
2015-01-30 09:55:00,63.0,63.03,62.6,62.6,10700.0,51.2167,51.2411,50.8915,50.8915,10700.0
2015-01-30 10:00:00,62.63,62.82,62.52,62.72,12300.0,50.9159,51.0704,50.8265,50.9891,12300.0
2015-01-30 10:05:00,62.81,62.85,62.58,62.6,9200.0,51.0623,51.0948,50.8753,50.8915,9200.0
2015-01-30 10:10:00,62.57,62.64,62.44,62.51,22700.0,50.8671,50.9241,50.7615,50.8184,22700.0
2015-01-30 10:15:00,62.5,62.53,62.41,62.42,12800.0,50.8102,50.8346,50.7371,50.7452,12800.0
2015-01-30 10:20:00,62.41,62.42,62.21,62.22,15500.0,50.7371,50.7452,50.5745,50.5826,15500.0
2015-01-30 10:25:00,62.22,62.37,62.21,62.3,9500.0,50.5826,50.7046,50.5745,50.6476,9500.0
2015-01-30 10:30:00,62.26,62.26,61.94,62.01,17200.0,50.6151,50.6151,50.355,50.4119,17200.0
2015-01-30 10:35:00,61.97,62.09,61.93,62.03,12400.0,50.3794,50.4769,50.3469,50.4281,12400.0
2015-01-30 10:40:00,62.04,62.21,61.99,62.16,10400.0,50.4363,50.5745,50.3956,50.5338,10400.0
2015-01-30 10:45:00,62.14,62.28,62.14,62.28,9400.0,50.5176,50.6314,50.5176,50.6314,9400.0
2015-01-30 10:50:00,62.31,62.31,62.14,62.14,10000.0,50.6558,50.6558,50.5176,50.5176,10000.0
2015-01-30 10:55:00,62.14,62.23,62.06,62.23,9000.0,50.5176,50.5907,50.4525,50.5907,9000.0
2015-01-30 11:00:00,62.2,62.35,62.16,62.31,9800.0,50.5664,50.6883,50.5338,50.6558,9800.0
2015-01-30 11:05:00,62.32,62.32,62.12,62.18,10000.0,50.6639,50.6639,50.5013,50.5501,10000.0
2015-01-30 11:10:00,62.14,62.21,61.97,62.0,12100.0,50.5176,50.5745,50.3794,50.4038,12100.0
2015-01-30 11:15:00,62.02,62.03,61.96,62.0,12900.0,50.42,50.4281,50.3712,50.4038,12900.0
2015-01-30 11:20:00,61.98,62.04,61.96,62.01,19300.0,50.3875,50.4363,50.3712,50.4119,19300.0
2015-01-30 11:25:00,62.0,62.28,62.0,62.25,11600.0,50.4038,50.6314,50.4038,50.607,11600.0
2015-01-30 11:30:00,62.25,62.29,62.13,62.13,27200.0,50.607,50.6395,50.5094,50.5094,27200.0
2015-01-30 11:35:00,62.13,62.19,62.04,62.04,8600.0,50.5094,50.5582,50.4363,50.4363,8600.0
2015-01-30 11:40:00,62.07,62.07,61.86,61.93,18600.0,50.4607,50.4607,50.2899,50.3469,18600.0
2015-01-30 11:45:00,61.92,61.98,61.83,61.83,59800.0,50.3387,50.3875,50.2656,50.2656,59800.0
2015-01-30 11:50:00,61.81,61.86,61.7,61.73,30100.0,50.2493,50.2899,50.1599,50.1843,30100.0
2015-01-30 11:55:00,61.75,62.01,61.73,61.99,27500.0,50.2005,50.4119,50.1843,50.3956,27500.0
2015-01-30 12:00:00,62.0,62.24,62.0,62.16,20700.0,50.4038,50.5989,50.4038,50.5338,20700.0
2015-01-30 12:05:00,62.2,62.21,62.05,62.13,11000.0,50.5664,50.5745,50.4444,50.5094,11000.0
2015-01-30 12:10:00,62.13,62.28,62.12,62.27,11400.0,50.5094,50.6314,50.5013,50.6233,11400.0
2015-01-30 12:15:00,62.33,62.39,62.31,62.33,6200.0,50.672,50.7208,50.6558,50.672,6200.0
2015-01-30 12:20:00,62.32,62.39,62.3,62.39,5400.0,50.6639,50.7208,50.6476,50.7208,5400.0
2015-01-30 12:25:00,62.4,62.4,62.35,62.4,11900.0,50.7289,50.7289,50.6883,50.7289,11900.0
2015-01-30 12:30:00,62.37,62.38,62.22,62.24,10800.0,50.7046,50.7127,50.5826,50.5989,10800.0
2015-01-30 12:35:00,62.23,62.23,62.03,62.07,8100.0,50.5907,50.5907,50.4281,50.4607,8100.0
2015-01-30 12:40:00,62.08,62.09,62.0,62.0,9200.0,50.4688,50.4769,50.4038,50.4038,9200.0
2015-01-30 12:45:00,62.0,62.02,61.85,61.88,19100.0,50.4038,50.42,50.2818,50.3062,19100.0
2015-01-30 12:50:00,61.87,61.89,61.76,61.79,25900.0,50.2981,50.3143,50.2086,50.233,25900.0
2015-01-30 12:55:00,61.78,61.8,61.63,61.77,16000.0,50.2249,50.2412,50.103,50.2168,16000.0
2015-01-30 13:00:00,61.79,61.9,61.79,61.86,5500.0,50.233,50.3225,50.233,50.2899,5500.0
2015-01-30 13:05:00,61.89,61.9,61.8,61.84,4300.0,50.3143,50.3225,50.2412,50.2737,4300.0
2015-01-30 13:10:00,61.82,61.82,61.69,61.69,6300.0,50.2574,50.2574,50.1517,50.1517,6300.0
2015-01-30 13:15:00,61.65,61.65,61.5,61.65,17200.0,50.1192,50.1192,49.9973,50.1192,17200.0
2015-01-30 13:20:00,61.61,61.75,61.61,61.62,3700.0,50.0867,50.2005,50.0867,50.0948,3700.0
2015-01-30 13:25:00,61.67,61.84,61.62,61.81,7700.0,50.1355,50.2737,50.0948,50.2493,7700.0
2015-01-30 13:30:00,61.78,61.93,61.75,61.93,8000.0,50.2249,50.3469,50.2005,50.3469,8000.0
2015-01-30 13:35:00,61.91,61.94,61.85,61.88,6300.0,50.3306,50.355,50.2818,50.3062,6300.0
2015-01-30 13:40:00,61.88,62.03,61.82,62.03,10700.0,50.3062,50.4281,50.2574,50.4281,10700.0
2015-01-30 13:45:00,62.06,62.14,62.03,62.1,5200.0,50.4525,50.5176,50.4281,50.4851,5200.0
2015-01-30 13:50:00,62.12,62.13,62.0,62.07,7100.0,50.5013,50.5094,50.4038,50.4607,7100.0
2015-01-30 13:55:00,62.05,62.19,61.99,62.15,12400.0,50.4444,50.5582,50.3956,50.5257,12400.0
2015-01-30 14:00:00,62.15,62.15,62.05,62.07,4300.0,50.5257,50.5257,50.4444,50.4607,4300.0
2015-01-30 14:05:00,62.05,62.15,62.02,62.15,5700.0,50.4444,50.5257,50.42,50.5257,5700.0
2015-01-30 14:10:00,62.1,62.15,62.02,62.06,5800.0,50.4851,50.5257,50.42,50.4525,5800.0
2015-01-30 14:15:00,62.07,62.25,62.06,62.25,9900.0,50.4607,50.607,50.4525,50.607,9900.0
2015-01-30 14:20:00,62.23,62.29,62.16,62.29,3700.0,50.5907,50.6395,50.5338,50.6395,3700.0
2015-01-30 14:25:00,62.25,62.41,62.24,62.41,6200.0,50.607,50.7371,50.5989,50.7371,6200.0
2015-01-30 14:30:00,62.44,62.49,62.35,62.36,9600.0,50.7615,50.8021,50.6883,50.6964,9600.0
2015-01-30 14:35:00,62.37,62.38,62.27,62.34,14800.0,50.7046,50.7127,50.6233,50.6802,14800.0
2015-01-30 14:40:00,62.36,62.42,62.31,62.34,8100.0,50.6964,50.7452,50.6558,50.6802,8100.0
2015-01-30 14:45:00,62.34,62.34,62.15,62.18,17200.0,50.6802,50.6802,50.5257,50.5501,17200.0
2015-01-30 14:50:00,62.16,62.16,62.01,62.06,11700.0,50.5338,50.5338,50.4119,50.4525,11700.0
2015-01-30 14:55:00,62.05,62.08,61.95,62.08,12600.0,50.4444,50.4688,50.3631,50.4688,12600.0
2015-01-30 15:00:00,62.08,62.2,62.0,62.0,17900.0,50.4688,50.5664,50.4038,50.4038,17900.0
2015-01-30 15:05:00,62.02,62.09,61.82,61.82,8300.0,50.42,50.4769,50.2574,50.2574,8300.0
2015-01-30 15:10:00,61.87,61.97,61.85,61.94,12500.0,50.2981,50.3794,50.2818,50.355,12500.0
2015-01-30 15:15:00,61.93,61.94,61.73,61.73,9300.0,50.3469,50.355,50.1843,50.1843,9300.0
2015-01-30 15:20:00,61.72,61.82,61.58,61.75,15400.0,50.1761,50.2574,50.0623,50.2005,15400.0
2015-01-30 15:25:00,61.75,61.89,61.58,61.81,19300.0,50.2005,50.3143,50.0623,50.2493,19300.0
2015-01-30 15:30:00,61.8,61.9,61.7,61.83,18700.0,50.2412,50.3225,50.1599,50.2656,18700.0
2015-01-30 15:35:00,61.82,61.93,61.73,61.77,18700.0,50.2574,50.3469,50.1843,50.2168,18700.0
2015-01-30 15:40:00,61.77,61.77,61.5,61.62,28100.0,50.2168,50.2168,49.9973,50.0948,28100.0
2015-01-30 15:45:00,61.62,61.7,61.49,61.52,37700.0,50.0948,50.1599,49.9891,50.0135,37700.0
2015-01-30 15:50:00,61.49,61.58,61.42,61.46,67600.0,49.9891,50.0623,49.9322,49.9648,67600.0
2015-01-30 15:55:00,61.48,61.5,61.34,61.47,88500.0,49.981,49.9973,49.8672,49.9729,88500.0
2015-02-02 09:30:00,61.42,61.45,60.94,61.04,43100.0,49.9322,49.9566,49.542,49.6233,43100.0
2015-02-02 09:35:00,61.05,61.37,60.94,61.04,9600.0,49.6314,49.8916,49.542,49.6233,9600.0
2015-02-02 09:40:00,61.01,61.06,60.67,60.98,12500.0,49.5989,49.6396,49.3225,49.5745,12500.0
2015-02-02 09:45:00,60.9,61.09,60.9,61.05,17000.0,49.5095,49.664,49.5095,49.6314,17000.0
2015-02-02 09:50:00,61.05,61.05,60.67,60.67,10900.0,49.6314,49.6314,49.3225,49.3225,10900.0
2015-02-02 09:55:00,60.67,60.74,60.53,60.56,15400.0,49.3225,49.3794,49.2087,49.2331,15400.0
2015-02-02 10:00:00,60.64,60.64,60.38,60.54,18300.0,49.2981,49.2981,49.0868,49.2168,18300.0
2015-02-02 10:05:00,60.54,60.54,60.26,60.4,17900.0,49.2168,49.2168,48.9892,49.103,17900.0
2015-02-02 10:10:00,60.38,60.41,60.24,60.24,15900.0,49.0868,49.1111,48.9729,48.9729,15900.0
2015-02-02 10:15:00,60.24,60.54,60.24,60.54,11800.0,48.9729,49.2168,48.9729,49.2168,11800.0
2015-02-02 10:20:00,60.54,60.56,60.39,60.41,15400.0,49.2168,49.2331,49.0949,49.1111,15400.0
2015-02-02 10:25:00,60.42,60.56,60.31,60.31,10100.0,49.1193,49.2331,49.0299,49.0299,10100.0
2015-02-02 10:30:00,60.32,60.4,60.21,60.3,16400.0,49.038,49.103,48.9486,49.0217,16400.0
2015-02-02 10:35:00,60.33,60.73,60.33,60.62,12800.0,49.0461,49.3713,49.0461,49.2819,12800.0
2015-02-02 10:40:00,60.61,60.7,60.58,60.62,26500.0,49.2737,49.3469,49.2494,49.2819,26500.0
2015-02-02 10:45:00,60.62,60.62,60.47,60.59,18500.0,49.2819,49.2819,49.1599,49.2575,18500.0
2015-02-02 10:50:00,60.58,60.88,60.54,60.87,18200.0,49.2494,49.4932,49.2168,49.4851,18200.0
2015-02-02 10:55:00,60.87,60.9,60.8,60.83,8100.0,49.4851,49.5095,49.4282,49.4526,8100.0
2015-02-02 11:00:00,60.84,61.12,60.82,61.02,7800.0,49.4607,49.6884,49.4445,49.6071,7800.0
2015-02-02 11:05:00,61.1,61.21,61.02,61.19,9400.0,49.6721,49.7615,49.6071,49.7453,9400.0
2015-02-02 11:10:00,61.2,61.35,61.2,61.3,11800.0,49.7534,49.8753,49.7534,49.8347,11800.0
2015-02-02 11:15:00,61.28,61.34,61.15,61.17,9300.0,49.8184,49.8672,49.7127,49.729,9300.0
2015-02-02 11:20:00,61.15,61.16,61.0,61.11,11800.0,49.7127,49.7209,49.5908,49.6802,11800.0
2015-02-02 11:25:00,61.14,61.23,61.02,61.13,14800.0,49.7046,49.7778,49.6071,49.6965,14800.0
2015-02-02 11:30:00,61.17,61.49,61.16,61.47,13400.0,49.729,49.9891,49.7209,49.9729,13400.0
2015-02-02 11:35:00,61.47,61.6,61.42,61.43,13300.0,49.9729,50.0786,49.9322,49.9404,13300.0
2015-02-02 11:40:00,61.4,61.47,61.3,61.3,7900.0,49.916,49.9729,49.8347,49.8347,7900.0
2015-02-02 11:45:00,61.36,61.52,61.32,61.37,8300.0,49.8835,50.0135,49.8509,49.8916,8300.0
2015-02-02 11:50:00,61.33,61.45,61.3,61.45,14300.0,49.8591,49.9566,49.8347,49.9566,14300.0
2015-02-02 11:55:00,61.44,61.44,61.31,61.32,17000.0,49.9485,49.9485,49.8428,49.8509,17000.0
2015-02-02 12:00:00,61.32,61.45,61.31,61.35,17300.0,49.8509,49.9566,49.8428,49.8753,17300.0
2015-02-02 12:05:00,61.34,61.34,61.17,61.21,6800.0,49.8672,49.8672,49.729,49.7615,6800.0
2015-02-02 12:10:00,61.17,61.23,61.08,61.08,4200.0,49.729,49.7778,49.6558,49.6558,4200.0
2015-02-02 12:15:00,61.08,61.31,61.08,61.31,8400.0,49.6558,49.8428,49.6558,49.8428,8400.0
2015-02-02 12:20:00,61.32,61.32,61.18,61.18,4800.0,49.8509,49.8509,49.7371,49.7371,4800.0
2015-02-02 12:25:00,61.19,61.32,61.19,61.32,7000.0,49.7453,49.8509,49.7453,49.8509,7000.0
2015-02-02 12:30:00,61.32,61.4,61.26,61.26,3700.0,49.8509,49.916,49.8022,49.8022,3700.0
2015-02-02 12:35:00,61.31,61.38,61.24,61.33,8500.0,49.8428,49.8997,49.7859,49.8591,8500.0
2015-02-02 12:40:00,61.34,61.41,61.33,61.36,8900.0,49.8672,49.9241,49.8591,49.8835,8900.0
2015-02-02 12:45:00,61.33,61.39,61.09,61.09,7800.0,49.8591,49.9079,49.664,49.664,7800.0
2015-02-02 12:50:00,61.14,61.14,61.05,61.08,7000.0,49.7046,49.7046,49.6314,49.6558,7000.0
2015-02-02 12:55:00,61.11,61.25,61.08,61.18,12100.0,49.6802,49.794,49.6558,49.7371,12100.0
2015-02-02 13:00:00,61.12,61.13,61.04,61.07,8100.0,49.6884,49.6965,49.6233,49.6477,8100.0
2015-02-02 13:05:00,61.14,61.15,61.04,61.1,3300.0,49.7046,49.7127,49.6233,49.6721,3300.0
2015-02-02 13:10:00,61.14,61.23,61.06,61.09,14600.0,49.7046,49.7778,49.6396,49.664,14600.0
2015-02-02 13:15:00,61.05,61.14,61.03,61.1,6900.0,49.6314,49.7046,49.6152,49.6721,6900.0
2015-02-02 13:20:00,61.09,61.36,61.09,61.33,8500.0,49.664,49.8835,49.664,49.8591,8500.0
2015-02-02 13:25:00,61.32,61.35,61.19,61.26,3800.0,49.8509,49.8753,49.7453,49.8022,3800.0
2015-02-02 13:30:00,61.29,61.33,61.13,61.13,4800.0,49.8266,49.8591,49.6965,49.6965,4800.0
2015-02-02 13:35:00,61.11,61.13,61.02,61.05,11000.0,49.6802,49.6965,49.6071,49.6314,11000.0
2015-02-02 13:40:00,61.06,61.09,60.96,60.96,24200.0,49.6396,49.664,49.5583,49.5583,24200.0
2015-02-02 13:45:00,60.99,61.03,60.95,60.95,6000.0,49.5827,49.6152,49.5501,49.5501,6000.0
2015-02-02 13:50:00,60.97,60.99,60.85,60.88,6000.0,49.5664,49.5827,49.4689,49.4932,6000.0
2015-02-02 13:55:00,60.86,60.9,60.78,60.81,23100.0,49.477,49.5095,49.4119,49.4363,23100.0
2015-02-02 14:00:00,60.8,60.97,60.78,60.91,9400.0,49.4282,49.5664,49.4119,49.5176,9400.0
2015-02-02 14:05:00,60.88,61.17,60.88,60.96,22800.0,49.4932,49.729,49.4932,49.5583,22800.0
2015-02-02 14:10:00,60.97,61.07,60.93,61.07,19100.0,49.5664,49.6477,49.5339,49.6477,19100.0
2015-02-02 14:15:00,61.09,61.27,61.04,61.24,8700.0,49.664,49.8103,49.6233,49.7859,8700.0
2015-02-02 14:20:00,61.24,61.42,61.22,61.38,8600.0,49.7859,49.9322,49.7696,49.8997,8600.0
2015-02-02 14:25:00,61.36,61.47,61.29,61.44,6500.0,49.8835,49.9729,49.8266,49.9485,6500.0
2015-02-02 14:30:00,61.44,61.53,61.35,61.51,9600.0,49.9485,50.0217,49.8753,50.0054,9600.0
2015-02-02 14:35:00,61.53,61.57,61.38,61.41,16100.0,50.0217,50.0542,49.8997,49.9241,16100.0
2015-02-02 14:40:00,61.42,61.44,61.33,61.33,5600.0,49.9322,49.9485,49.8591,49.8591,5600.0
2015-02-02 14:45:00,61.33,61.34,61.12,61.17,6200.0,49.8591,49.8672,49.6884,49.729,6200.0
2015-02-02 14:50:00,61.17,61.41,61.17,61.31,8000.0,49.729,49.9241,49.729,49.8428,8000.0
2015-02-02 14:55:00,61.28,61.28,61.07,61.15,12800.0,49.8184,49.8184,49.6477,49.7127,12800.0
2015-02-02 15:00:00,61.15,61.23,61.12,61.16,13200.0,49.7127,49.7778,49.6884,49.7209,13200.0
2015-02-02 15:05:00,61.15,61.23,61.06,61.21,12500.0,49.7127,49.7778,49.6396,49.7615,12500.0
2015-02-02 15:10:00,61.21,61.44,61.21,61.39,18500.0,49.7615,49.9485,49.7615,49.9079,18500.0
2015-02-02 15:15:00,61.43,61.45,61.31,61.38,12500.0,49.9404,49.9566,49.8428,49.8997,12500.0
2015-02-02 15:20:00,61.38,61.51,61.35,61.41,15700.0,49.8997,50.0054,49.8753,49.9241,15700.0
2015-02-02 15:25:00,61.41,61.43,61.35,61.42,11100.0,49.9241,49.9404,49.8753,49.9322,11100.0
2015-02-02 15:30:00,61.41,61.58,61.37,61.54,25200.0,49.9241,50.0623,49.8916,50.0298,25200.0
2015-02-02 15:35:00,61.54,61.83,61.46,61.83,24100.0,50.0298,50.2656,49.9648,50.2656,24100.0
2015-02-02 15:40:00,61.85,62.1,61.85,61.96,28500.0,50.2818,50.4851,50.2818,50.3712,28500.0
2015-02-02 15:45:00,61.96,62.05,61.82,61.95,26500.0,50.3712,50.4444,50.2574,50.3631,26500.0
2015-02-02 15:50:00,61.96,62.01,61.88,61.91,68700.0,50.3712,50.4119,50.3062,50.3306,68700.0
2015-02-02 15:55:00,61.92,61.92,61.82,61.87,55400.0,50.3387,50.3387,50.2574,50.2981,55400.0
2015-02-03 09:30:00,62.03,62.46,61.92,62.46,32600.0,50.4281,50.7777,50.3387,50.7777,32600.0
2015-02-03 09:35:00,62.37,62.58,62.23,62.58,12100.0,50.7046,50.8753,50.5907,50.8753,12100.0
2015-02-03 09:40:00,62.55,62.77,62.39,62.62,10900.0,50.8509,51.0297,50.7208,50.9078,10900.0
2015-02-03 09:45:00,62.61,62.73,62.53,62.59,9500.0,50.8997,50.9972,50.8346,50.8834,9500.0
2015-02-03 09:50:00,62.61,62.86,62.61,62.82,44500.0,50.8997,51.1029,50.8997,51.0704,44500.0
2015-02-03 09:55:00,62.83,62.91,62.77,62.77,9100.0,51.0785,51.1436,51.0297,51.0297,9100.0
2015-02-03 10:00:00,62.77,62.83,62.7,62.75,11700.0,51.0297,51.0785,50.9728,51.0135,11700.0
2015-02-03 10:05:00,62.78,62.81,62.61,62.66,6400.0,51.0379,51.0623,50.8997,50.9403,6400.0
2015-02-03 10:10:00,62.66,62.76,62.64,62.75,10700.0,50.9403,51.0216,50.9241,51.0135,10700.0
2015-02-03 10:15:00,62.72,62.84,62.65,62.82,19400.0,50.9891,51.0866,50.9322,51.0704,19400.0
2015-02-03 10:20:00,62.81,62.93,62.74,62.82,8200.0,51.0623,51.1598,51.0054,51.0704,8200.0
2015-02-03 10:25:00,62.85,63.1,62.83,63.06,17000.0,51.0948,51.298,51.0785,51.2655,17000.0
2015-02-03 10:30:00,63.05,63.12,62.84,62.84,7600.0,51.2574,51.3143,51.0866,51.0866,7600.0
2015-02-03 10:35:00,62.84,62.9,62.65,62.65,8800.0,51.0866,51.1354,50.9322,50.9322,8800.0
2015-02-03 10:40:00,62.65,62.69,62.56,62.56,13700.0,50.9322,50.9647,50.859,50.859,13700.0
2015-02-03 10:45:00,62.58,62.61,62.38,62.46,19700.0,50.8753,50.8997,50.7127,50.7777,19700.0
2015-02-03 10:50:00,62.43,62.6,62.32,62.51,55100.0,50.7533,50.8915,50.6639,50.8184,55100.0
2015-02-03 10:55:00,62.53,62.66,62.51,62.65,54200.0,50.8346,50.9403,50.8184,50.9322,54200.0
2015-02-03 11:00:00,62.65,62.69,62.62,62.65,15800.0,50.9322,50.9647,50.9078,50.9322,15800.0
2015-02-03 11:05:00,62.65,62.72,62.61,62.66,31900.0,50.9322,50.9891,50.8997,50.9403,31900.0
2015-02-03 11:10:00,62.68,62.84,62.65,62.79,14400.0,50.9566,51.0866,50.9322,51.046,14400.0
2015-02-03 11:15:00,62.8,62.85,62.8,62.82,9000.0,51.0541,51.0948,51.0541,51.0704,9000.0
2015-02-03 11:20:00,62.85,62.98,62.8,62.97,11800.0,51.0948,51.2005,51.0541,51.1923,11800.0
2015-02-03 11:25:00,62.97,62.97,62.81,62.81,11900.0,51.1923,51.1923,51.0623,51.0623,11900.0
2015-02-03 11:30:00,62.84,62.89,62.71,62.71,11000.0,51.0866,51.1273,50.981,50.981,11000.0
2015-02-03 11:35:00,62.71,62.71,62.63,62.65,5800.0,50.981,50.981,50.9159,50.9322,5800.0
2015-02-03 11:40:00,62.65,62.81,62.65,62.78,6300.0,50.9322,51.0623,50.9322,51.0379,6300.0
2015-02-03 11:45:00,62.74,62.74,62.66,62.7,4400.0,51.0054,51.0054,50.9403,50.9728,4400.0
2015-02-03 11:50:00,62.7,62.75,62.61,62.62,6500.0,50.9728,51.0135,50.8997,50.9078,6500.0
2015-02-03 11:55:00,62.66,62.69,62.55,62.64,5700.0,50.9403,50.9647,50.8509,50.9241,5700.0
2015-02-03 12:00:00,62.62,62.65,62.56,62.6,11100.0,50.9078,50.9322,50.859,50.8915,11100.0
2015-02-03 12:05:00,62.64,62.71,62.61,62.67,6300.0,50.9241,50.981,50.8997,50.9484,6300.0
2015-02-03 12:10:00,62.66,62.83,62.64,62.82,5700.0,50.9403,51.0785,50.9241,51.0704,5700.0
2015-02-03 12:15:00,62.8,62.86,62.75,62.8,12000.0,51.0541,51.1029,51.0135,51.0541,12000.0
2015-02-03 12:20:00,62.75,62.86,62.69,62.71,4000.0,51.0135,51.1029,50.9647,50.981,4000.0
2015-02-03 12:25:00,62.76,62.87,62.73,62.77,3500.0,51.0216,51.111,50.9972,51.0297,3500.0
2015-02-03 12:30:00,62.76,62.8,62.69,62.72,4900.0,51.0216,51.0541,50.9647,50.9891,4900.0
2015-02-03 12:35:00,62.72,62.83,62.7,62.72,4500.0,50.9891,51.0785,50.9728,50.9891,4500.0
2015-02-03 12:40:00,62.78,62.88,62.74,62.88,3700.0,51.0379,51.1192,51.0054,51.1192,3700.0
2015-02-03 12:45:00,62.9,62.97,62.81,62.96,19900.0,51.1354,51.1923,51.0623,51.1842,19900.0
2015-02-03 12:50:00,62.97,62.99,62.9,62.91,9800.0,51.1923,51.2086,51.1354,51.1436,9800.0
2015-02-03 12:55:00,62.94,62.95,62.82,62.86,4200.0,51.1679,51.1761,51.0704,51.1029,4200.0
2015-02-03 13:00:00,62.85,62.89,62.77,62.77,12800.0,51.0948,51.1273,51.0297,51.0297,12800.0
2015-02-03 13:05:00,62.79,62.95,62.76,62.91,15700.0,51.046,51.1761,51.0216,51.1436,15700.0
2015-02-03 13:10:00,62.92,63.08,62.88,63.0,11800.0,51.1517,51.2818,51.1192,51.2167,11800.0
2015-02-03 13:15:00,63.04,63.08,63.0,63.0,16000.0,51.2492,51.2818,51.2167,51.2167,16000.0
2015-02-03 13:20:00,63.0,63.13,62.99,63.09,36400.0,51.2167,51.3224,51.2086,51.2899,36400.0
2015-02-03 13:25:00,63.13,63.13,62.99,63.05,12400.0,51.3224,51.3224,51.2086,51.2574,12400.0
2015-02-03 13:30:00,63.05,63.15,63.04,63.08,9500.0,51.2574,51.3387,51.2492,51.2818,9500.0
2015-02-03 13:35:00,63.1,63.16,63.02,63.02,15500.0,51.298,51.3468,51.233,51.233,15500.0
2015-02-03 13:40:00,63.03,63.05,62.98,63.03,8600.0,51.2411,51.2574,51.2005,51.2411,8600.0
2015-02-03 13:45:00,63.0,63.08,62.99,62.99,5400.0,51.2167,51.2818,51.2086,51.2086,5400.0
2015-02-03 13:50:00,62.99,63.11,62.97,63.1,7600.0,51.2086,51.3061,51.1923,51.298,7600.0
2015-02-03 13:55:00,63.08,63.15,63.08,63.15,4800.0,51.2818,51.3387,51.2818,51.3387,4800.0
2015-02-03 14:00:00,63.16,63.24,63.04,63.09,10000.0,51.3468,51.4118,51.2492,51.2899,10000.0
2015-02-03 14:05:00,63.08,63.15,63.06,63.09,17400.0,51.2818,51.3387,51.2655,51.2899,17400.0
2015-02-03 14:10:00,63.11,63.17,63.06,63.13,8100.0,51.3061,51.3549,51.2655,51.3224,8100.0
2015-02-03 14:15:00,63.15,63.28,63.14,63.17,8100.0,51.3387,51.4444,51.3305,51.3549,8100.0
2015-02-03 14:20:00,63.21,63.23,63.15,63.15,8700.0,51.3874,51.4037,51.3387,51.3387,8700.0
2015-02-03 14:25:00,63.1,63.14,63.07,63.14,12000.0,51.298,51.3305,51.2736,51.3305,12000.0
2015-02-03 14:30:00,63.14,63.21,63.07,63.19,22100.0,51.3305,51.3874,51.2736,51.3712,22100.0
2015-02-03 14:35:00,63.19,63.26,63.08,63.26,16800.0,51.3712,51.4281,51.2818,51.4281,16800.0
2015-02-03 14:40:00,63.23,63.25,63.18,63.21,8100.0,51.4037,51.42,51.3631,51.3874,8100.0
2015-02-03 14:45:00,63.22,63.27,63.19,63.19,15700.0,51.3956,51.4362,51.3712,51.3712,15700.0
2015-02-03 14:50:00,63.2,63.28,63.18,63.2,8000.0,51.3793,51.4444,51.3631,51.3793,8000.0
2015-02-03 14:55:00,63.19,63.27,63.17,63.24,20500.0,51.3712,51.4362,51.3549,51.4118,20500.0
2015-02-03 15:00:00,63.24,63.27,63.18,63.26,6800.0,51.4118,51.4362,51.3631,51.4281,6800.0
2015-02-03 15:05:00,63.25,63.26,63.15,63.22,9800.0,51.42,51.4281,51.3387,51.3956,9800.0
2015-02-03 15:10:00,63.25,63.27,63.16,63.27,9800.0,51.42,51.4362,51.3468,51.4362,9800.0
2015-02-03 15:15:00,63.26,63.29,63.2,63.2,8400.0,51.4281,51.4525,51.3793,51.3793,8400.0
2015-02-03 15:20:00,63.2,63.36,63.19,63.32,15400.0,51.3793,51.5094,51.3712,51.4769,15400.0
2015-02-03 15:25:00,63.35,63.36,63.28,63.34,12400.0,51.5013,51.5094,51.4444,51.4931,12400.0
2015-02-03 15:30:00,63.36,63.4,63.23,63.23,24300.0,51.5094,51.5419,51.4037,51.4037,24300.0
2015-02-03 15:35:00,63.24,63.38,63.22,63.38,24100.0,51.4118,51.5256,51.3956,51.5256,24100.0
2015-02-03 15:40:00,63.35,63.53,63.35,63.43,22400.0,51.5013,51.6476,51.5013,51.5663,22400.0
2015-02-03 15:45:00,63.44,63.45,63.34,63.39,35000.0,51.5744,51.5826,51.4931,51.5338,35000.0
2015-02-03 15:50:00,63.41,63.51,63.41,63.45,42700.0,51.55,51.6313,51.55,51.5826,42700.0
2015-02-03 15:55:00,63.45,63.54,63.42,63.46,66900.0,51.5826,51.6557,51.5582,51.5907,66900.0
2015-02-04 09:30:00,63.41,63.62,63.31,63.32,40600.0,51.55,51.7208,51.4687,51.4769,40600.0
2015-02-04 09:35:00,63.32,63.63,63.14,63.44,20500.0,51.4769,51.7289,51.3305,51.5744,20500.0
2015-02-04 09:40:00,63.46,63.85,63.46,63.5,8600.0,51.5907,51.9077,51.5907,51.6232,8600.0
2015-02-04 09:45:00,63.45,63.5,63.23,63.46,8900.0,51.5826,51.6232,51.4037,51.5907,8900.0
2015-02-04 09:50:00,63.54,63.7,63.33,63.52,16900.0,51.6557,51.7858,51.485,51.6395,16900.0
2015-02-04 09:55:00,63.5,63.52,63.4,63.43,7000.0,51.6232,51.6395,51.5419,51.5663,7000.0
2015-02-04 10:00:00,63.43,63.68,63.42,63.49,25400.0,51.5663,51.7695,51.5582,51.6151,25400.0
2015-02-04 10:05:00,63.5,63.55,63.31,63.31,7500.0,51.6232,51.6639,51.4687,51.4687,7500.0
2015-02-04 10:10:00,63.3,63.45,63.26,63.33,8800.0,51.4606,51.5826,51.4281,51.485,8800.0
2015-02-04 10:15:00,63.33,63.39,63.26,63.3,7600.0,51.485,51.5338,51.4281,51.4606,7600.0
2015-02-04 10:20:00,63.27,63.32,63.12,63.16,12400.0,51.4362,51.4769,51.3143,51.3468,12400.0
2015-02-04 10:25:00,63.19,63.31,63.11,63.31,13700.0,51.3712,51.4687,51.3061,51.4687,13700.0
2015-02-04 10:30:00,63.29,63.36,63.23,63.33,13400.0,51.4525,51.5094,51.4037,51.485,13400.0
2015-02-04 10:35:00,63.32,63.32,63.2,63.27,13700.0,51.4769,51.4769,51.3793,51.4362,13700.0
2015-02-04 10:40:00,63.29,63.47,63.22,63.42,11900.0,51.4525,51.5988,51.3956,51.5582,11900.0
2015-02-04 10:45:00,63.44,63.47,63.33,63.39,12100.0,51.5744,51.5988,51.485,51.5338,12100.0
2015-02-04 10:50:00,63.41,63.46,63.27,63.3,6100.0,51.55,51.5907,51.4362,51.4606,6100.0
2015-02-04 10:55:00,63.31,63.31,63.15,63.18,62800.0,51.4687,51.4687,51.3387,51.3631,62800.0
2015-02-04 11:00:00,63.15,63.2,63.05,63.19,13300.0,51.3387,51.3793,51.2574,51.3712,13300.0
2015-02-04 11:05:00,63.19,63.26,63.19,63.22,8500.0,51.3712,51.4281,51.3712,51.3956,8500.0
2015-02-04 11:10:00,63.22,63.22,63.14,63.2,10900.0,51.3956,51.3956,51.3305,51.3793,10900.0
2015-02-04 11:15:00,63.19,63.19,63.11,63.12,9800.0,51.3712,51.3712,51.3061,51.3143,9800.0
2015-02-04 11:20:00,63.12,63.2,63.1,63.2,8900.0,51.3143,51.3793,51.298,51.3793,8900.0
2015-02-04 11:25:00,63.22,63.25,63.1,63.15,19800.0,51.3956,51.42,51.298,51.3387,19800.0
2015-02-04 11:30:00,63.16,63.26,63.13,63.21,23900.0,51.3468,51.4281,51.3224,51.3874,23900.0
2015-02-04 11:35:00,63.23,63.32,63.19,63.31,49100.0,51.4037,51.4769,51.3712,51.4687,49100.0
2015-02-04 11:40:00,63.29,63.35,63.19,63.22,96800.0,51.4525,51.5013,51.3712,51.3956,96800.0
2015-02-04 11:45:00,63.21,63.21,63.11,63.15,17700.0,51.3874,51.3874,51.3061,51.3387,17700.0
2015-02-04 11:50:00,63.15,63.16,63.06,63.15,17900.0,51.3387,51.3468,51.2655,51.3387,17900.0
2015-02-04 11:55:00,63.15,63.23,63.14,63.23,22800.0,51.3387,51.4037,51.3305,51.4037,22800.0
2015-02-04 12:00:00,63.25,63.26,63.07,63.13,67100.0,51.42,51.4281,51.2736,51.3224,67100.0
2015-02-04 12:05:00,63.11,63.12,63.04,63.12,19600.0,51.3061,51.3143,51.2492,51.3143,19600.0
2015-02-04 12:10:00,63.12,63.16,63.07,63.07,8400.0,51.3143,51.3468,51.2736,51.2736,8400.0
2015-02-04 12:15:00,63.05,63.05,62.99,63.01,6500.0,51.2574,51.2574,51.2086,51.2249,6500.0
2015-02-04 12:20:00,63.0,63.05,62.93,63.05,7500.0,51.2167,51.2574,51.1598,51.2574,7500.0
2015-02-04 12:25:00,63.05,63.06,62.89,62.9,11400.0,51.2574,51.2655,51.1273,51.1354,11400.0
2015-02-04 12:30:00,62.88,62.89,62.83,62.88,6900.0,51.1192,51.1273,51.0785,51.1192,6900.0
2015-02-04 12:35:00,62.87,62.87,62.8,62.84,5400.0,51.111,51.111,51.0541,51.0866,5400.0
2015-02-04 12:40:00,62.84,62.87,62.75,62.75,9700.0,51.0866,51.111,51.0135,51.0135,9700.0
2015-02-04 12:45:00,62.75,62.83,62.75,62.77,3600.0,51.0135,51.0785,51.0135,51.0297,3600.0
2015-02-04 12:50:00,62.77,62.91,62.77,62.89,4300.0,51.0297,51.1436,51.0297,51.1273,4300.0
2015-02-04 12:55:00,62.91,62.95,62.89,62.95,4100.0,51.1436,51.1761,51.1273,51.1761,4100.0
2015-02-04 13:00:00,62.94,63.0,62.93,62.96,6400.0,51.1679,51.2167,51.1598,51.1842,6400.0
2015-02-04 13:05:00,62.95,63.03,62.95,63.02,4800.0,51.1761,51.2411,51.1761,51.233,4800.0
2015-02-04 13:10:00,63.05,63.05,62.97,62.99,5700.0,51.2574,51.2574,51.1923,51.2086,5700.0
2015-02-04 13:15:00,62.99,63.06,62.98,63.03,5500.0,51.2086,51.2655,51.2005,51.2411,5500.0
2015-02-04 13:20:00,62.96,63.07,62.96,63.03,5900.0,51.1842,51.2736,51.1842,51.2411,5900.0
2015-02-04 13:25:00,63.04,63.18,63.04,63.16,9300.0,51.2492,51.3631,51.2492,51.3468,9300.0
2015-02-04 13:30:00,63.17,63.27,63.16,63.26,6300.0,51.3549,51.4362,51.3468,51.4281,6300.0
2015-02-04 13:35:00,63.24,63.27,63.19,63.2,6800.0,51.4118,51.4362,51.3712,51.3793,6800.0
2015-02-04 13:40:00,63.13,63.17,63.1,63.16,5000.0,51.3224,51.3549,51.298,51.3468,5000.0
2015-02-04 13:45:00,63.2,63.2,63.12,63.14,7700.0,51.3793,51.3793,51.3143,51.3305,7700.0
2015-02-04 13:50:00,63.15,63.25,63.15,63.23,4200.0,51.3387,51.42,51.3387,51.4037,4200.0
2015-02-04 13:55:00,63.16,63.25,63.14,63.22,2700.0,51.3468,51.42,51.3305,51.3956,2700.0
2015-02-04 14:00:00,63.24,63.46,63.24,63.41,7800.0,51.4118,51.5907,51.4118,51.55,7800.0
2015-02-04 14:05:00,63.41,63.43,63.19,63.23,6100.0,51.55,51.5663,51.3712,51.4037,6100.0
2015-02-04 14:10:00,63.21,63.25,63.17,63.17,3000.0,51.3874,51.42,51.3549,51.3549,3000.0
2015-02-04 14:15:00,63.18,63.3,63.18,63.19,3300.0,51.3631,51.4606,51.3631,51.3712,3300.0
2015-02-04 14:20:00,63.25,63.33,63.24,63.28,3400.0,51.42,51.485,51.4118,51.4444,3400.0
2015-02-04 14:25:00,63.27,63.39,63.26,63.31,6200.0,51.4362,51.5338,51.4281,51.4687,6200.0
2015-02-04 14:30:00,63.32,63.35,63.25,63.27,3500.0,51.4769,51.5013,51.42,51.4362,3500.0
2015-02-04 14:35:00,63.24,63.46,63.24,63.46,6200.0,51.4118,51.5907,51.4118,51.5907,6200.0
2015-02-04 14:40:00,63.45,63.5,63.41,63.44,3000.0,51.5826,51.6232,51.55,51.5744,3000.0
2015-02-04 14:45:00,63.43,63.53,63.42,63.52,4000.0,51.5663,51.6476,51.5582,51.6395,4000.0
2015-02-04 14:50:00,63.5,63.53,63.39,63.5,6600.0,51.6232,51.6476,51.5338,51.6232,6600.0
2015-02-04 14:55:00,63.52,63.54,63.42,63.5,4800.0,51.6395,51.6557,51.5582,51.6232,4800.0
2015-02-04 15:00:00,63.49,63.49,63.36,63.38,31800.0,51.6151,51.6151,51.5094,51.5256,31800.0
2015-02-04 15:05:00,63.38,63.43,63.31,63.34,46900.0,51.5256,51.5663,51.4687,51.4931,46900.0
2015-02-04 15:10:00,63.32,63.38,63.3,63.34,13400.0,51.4769,51.5256,51.4606,51.4931,13400.0
2015-02-04 15:15:00,63.35,63.51,63.34,63.43,22800.0,51.5013,51.6313,51.4931,51.5663,22800.0
2015-02-04 15:20:00,63.43,63.53,63.37,63.53,12300.0,51.5663,51.6476,51.5175,51.6476,12300.0
2015-02-04 15:25:00,63.57,63.61,63.53,63.6,16200.0,51.6801,51.7126,51.6476,51.7045,16200.0
2015-02-04 15:30:00,63.61,63.7,63.5,63.68,26300.0,51.7126,51.7858,51.6232,51.7695,26300.0
2015-02-04 15:35:00,63.68,63.69,63.4,63.41,18300.0,51.7695,51.7777,51.5419,51.55,18300.0
2015-02-04 15:40:00,63.4,63.45,63.15,63.16,28000.0,51.5419,51.5826,51.3387,51.3468,28000.0
2015-02-04 15:45:00,63.17,63.19,62.95,63.13,24800.0,51.3549,51.3712,51.1761,51.3224,24800.0
2015-02-04 15:50:00,63.17,63.22,63.03,63.08,42700.0,51.3549,51.3956,51.2411,51.2818,42700.0
2015-02-04 15:55:00,63.09,63.16,63.04,63.16,64700.0,51.2899,51.3468,51.2492,51.3468,64700.0
2015-02-05 09:30:00,63.15,63.15,62.55,62.75,44900.0,51.3387,51.3387,50.8509,51.0135,44900.0
2015-02-05 09:35:00,62.86,62.86,62.36,62.73,24000.0,51.1029,51.1029,50.6964,50.9972,24000.0
2015-02-05 09:40:00,62.83,63.05,62.74,62.88,6800.0,51.0785,51.2574,51.0054,51.1192,6800.0
2015-02-05 09:45:00,62.93,62.93,62.71,62.9,10900.0,51.1598,51.1598,50.981,51.1354,10900.0
2015-02-05 09:50:00,62.87,63.01,62.85,62.86,5400.0,51.111,51.2249,51.0948,51.1029,5400.0
2015-02-05 09:55:00,62.98,62.98,62.9,62.92,2300.0,51.2005,51.2005,51.1354,51.1517,2300.0
2015-02-05 10:00:00,62.99,62.99,62.84,62.98,5000.0,51.2086,51.2086,51.0866,51.2005,5000.0
2015-02-05 10:05:00,62.98,63.0,62.9,62.94,6300.0,51.2005,51.2167,51.1354,51.1679,6300.0
2015-02-05 10:10:00,62.92,62.92,62.71,62.75,11800.0,51.1517,51.1517,50.981,51.0135,11800.0
2015-02-05 10:15:00,62.78,62.87,62.72,62.83,7700.0,51.0379,51.111,50.9891,51.0785,7700.0
2015-02-05 10:20:00,62.85,62.87,62.74,62.78,8900.0,51.0948,51.111,51.0054,51.0379,8900.0
2015-02-05 10:25:00,62.78,62.95,62.78,62.95,7100.0,51.0379,51.1761,51.0379,51.1761,7100.0
2015-02-05 10:30:00,62.95,62.99,62.86,62.89,7200.0,51.1761,51.2086,51.1029,51.1273,7200.0
2015-02-05 10:35:00,62.93,63.01,62.88,62.99,15500.0,51.1598,51.2249,51.1192,51.2086,15500.0
2015-02-05 10:40:00,63.01,63.03,62.91,62.93,12200.0,51.2249,51.2411,51.1436,51.1598,12200.0
2015-02-05 10:45:00,62.93,63.13,62.92,63.1,7600.0,51.1598,51.3224,51.1517,51.298,7600.0
2015-02-05 10:50:00,63.12,63.17,63.08,63.13,5200.0,51.3143,51.3549,51.2818,51.3224,5200.0
2015-02-05 10:55:00,63.13,63.21,63.13,63.15,2600.0,51.3224,51.3874,51.3224,51.3387,2600.0
2015-02-05 11:00:00,63.13,63.14,63.06,63.12,4400.0,51.3224,51.3305,51.2655,51.3143,4400.0
2015-02-05 11:05:00,63.12,63.15,63.06,63.14,5700.0,51.3143,51.3387,51.2655,51.3305,5700.0
2015-02-05 11:10:00,63.15,63.26,63.14,63.22,13400.0,51.3387,51.4281,51.3305,51.3956,13400.0
2015-02-05 11:15:00,63.23,63.27,63.06,63.12,5800.0,51.4037,51.4362,51.2655,51.3143,5800.0
2015-02-05 11:20:00,63.17,63.19,63.04,63.09,7400.0,51.3549,51.3712,51.2492,51.2899,7400.0
2015-02-05 11:25:00,63.1,63.16,63.06,63.09,13900.0,51.298,51.3468,51.2655,51.2899,13900.0
2015-02-05 11:30:00,63.14,63.16,63.03,63.03,7500.0,51.3305,51.3468,51.2411,51.2411,7500.0
2015-02-05 11:35:00,63.03,63.14,63.02,63.11,6100.0,51.2411,51.3305,51.233,51.3061,6100.0
2015-02-05 11:40:00,63.09,63.11,63.0,63.05,2700.0,51.2899,51.3061,51.2167,51.2574,2700.0
2015-02-05 11:45:00,63.04,63.26,63.04,63.18,4600.0,51.2492,51.4281,51.2492,51.3631,4600.0
2015-02-05 11:50:00,63.21,63.24,63.14,63.22,4900.0,51.3874,51.4118,51.3305,51.3956,4900.0
2015-02-05 11:55:00,63.22,63.28,63.2,63.28,4100.0,51.3956,51.4444,51.3793,51.4444,4100.0
2015-02-05 12:00:00,63.29,63.3,63.23,63.3,4700.0,51.4525,51.4606,51.4037,51.4606,4700.0
2015-02-05 12:05:00,63.28,63.28,63.12,63.18,9100.0,51.4444,51.4444,51.3143,51.3631,9100.0
2015-02-05 12:10:00,63.2,63.22,63.12,63.12,16900.0,51.3793,51.3956,51.3143,51.3143,16900.0
2015-02-05 12:15:00,63.1,63.16,63.06,63.06,3200.0,51.298,51.3468,51.2655,51.2655,3200.0
2015-02-05 12:20:00,63.07,63.12,63.06,63.08,800.0,51.2736,51.3143,51.2655,51.2818,800.0
2015-02-05 12:25:00,63.1,63.15,63.03,63.05,9000.0,51.298,51.3387,51.2411,51.2574,9000.0
2015-02-05 12:30:00,63.09,63.17,63.07,63.11,1900.0,51.2899,51.3549,51.2736,51.3061,1900.0
2015-02-05 12:35:00,63.11,63.14,63.06,63.06,6300.0,51.3061,51.3305,51.2655,51.2655,6300.0
2015-02-05 12:40:00,63.04,63.09,63.04,63.09,2000.0,51.2492,51.2899,51.2492,51.2899,2000.0
2015-02-05 12:45:00,63.1,63.11,63.04,63.05,4400.0,51.298,51.3061,51.2492,51.2574,4400.0
2015-02-05 12:50:00,63.07,63.09,62.91,62.91,3900.0,51.2736,51.2899,51.1436,51.1436,3900.0
2015-02-05 12:55:00,62.89,62.92,62.88,62.91,4100.0,51.1273,51.1517,51.1192,51.1436,4100.0
2015-02-05 13:00:00,62.91,62.99,62.89,62.95,2200.0,51.1436,51.2086,51.1273,51.1761,2200.0
2015-02-05 13:05:00,62.97,63.07,62.97,63.07,3100.0,51.1923,51.2736,51.1923,51.2736,3100.0
2015-02-05 13:10:00,63.07,63.14,63.07,63.08,3100.0,51.2736,51.3305,51.2736,51.2818,3100.0
2015-02-05 13:15:00,63.12,63.25,63.12,63.23,2900.0,51.3143,51.42,51.3143,51.4037,2900.0
2015-02-05 13:20:00,63.23,63.27,63.21,63.24,3000.0,51.4037,51.4362,51.3874,51.4118,3000.0
2015-02-05 13:25:00,63.27,63.33,63.24,63.32,2200.0,51.4362,51.485,51.4118,51.4769,2200.0
2015-02-05 13:30:00,63.33,63.38,63.24,63.28,5300.0,51.485,51.5256,51.4118,51.4444,5300.0
2015-02-05 13:35:00,63.28,63.32,63.27,63.3,4400.0,51.4444,51.4769,51.4362,51.4606,4400.0
2015-02-05 13:40:00,63.31,63.31,63.21,63.23,6700.0,51.4687,51.4687,51.3874,51.4037,6700.0
2015-02-05 13:45:00,63.24,63.28,63.24,63.26,5800.0,51.4118,51.4444,51.4118,51.4281,5800.0
2015-02-05 13:50:00,63.25,63.26,63.22,63.23,3200.0,51.42,51.4281,51.3956,51.4037,3200.0
2015-02-05 13:55:00,63.24,63.28,63.21,63.21,4600.0,51.4118,51.4444,51.3874,51.3874,4600.0
2015-02-05 14:00:00,63.21,63.22,63.11,63.14,4900.0,51.3874,51.3956,51.3061,51.3305,4900.0
2015-02-05 14:05:00,63.17,63.17,63.1,63.16,8500.0,51.3549,51.3549,51.298,51.3468,8500.0
2015-02-05 14:10:00,63.14,63.21,63.08,63.08,97900.0,51.3305,51.3874,51.2818,51.2818,97900.0
2015-02-05 14:15:00,63.07,63.16,63.03,63.12,9700.0,51.2736,51.3468,51.2411,51.3143,9700.0
2015-02-05 14:20:00,63.14,63.14,63.08,63.09,5600.0,51.3305,51.3305,51.2818,51.2899,5600.0
2015-02-05 14:25:00,63.08,63.1,63.0,63.08,44100.0,51.2818,51.298,51.2167,51.2818,44100.0
2015-02-05 14:30:00,63.08,63.16,63.06,63.14,38200.0,51.2818,51.3468,51.2655,51.3305,38200.0
2015-02-05 14:35:00,63.12,63.17,63.12,63.14,15900.0,51.3143,51.3549,51.3143,51.3305,15900.0
2015-02-05 14:40:00,63.16,63.16,63.05,63.05,11100.0,51.3468,51.3468,51.2574,51.2574,11100.0
2015-02-05 14:45:00,63.05,63.09,63.02,63.07,7000.0,51.2574,51.2899,51.233,51.2736,7000.0
2015-02-05 14:50:00,63.06,63.11,63.06,63.1,6200.0,51.2655,51.3061,51.2655,51.298,6200.0
2015-02-05 14:55:00,63.12,63.15,63.09,63.1,24600.0,51.3143,51.3387,51.2899,51.298,24600.0
2015-02-05 15:00:00,63.11,63.12,63.03,63.08,44400.0,51.3061,51.3143,51.2411,51.2818,44400.0
2015-02-05 15:05:00,63.07,63.16,63.07,63.15,7100.0,51.2736,51.3468,51.2736,51.3387,7100.0
2015-02-05 15:10:00,63.16,63.16,63.09,63.12,3600.0,51.3468,51.3468,51.2899,51.3143,3600.0
2015-02-05 15:15:00,63.13,63.19,63.12,63.19,6600.0,51.3224,51.3712,51.3143,51.3712,6600.0
2015-02-05 15:20:00,63.2,63.25,63.18,63.23,6000.0,51.3793,51.42,51.3631,51.4037,6000.0
2015-02-05 15:25:00,63.23,63.27,63.16,63.17,29500.0,51.4037,51.4362,51.3468,51.3549,29500.0
2015-02-05 15:30:00,63.19,63.32,63.13,63.31,27500.0,51.3712,51.4769,51.3224,51.4687,27500.0
2015-02-05 15:35:00,63.3,63.3,63.22,63.28,31300.0,51.4606,51.4606,51.3956,51.4444,31300.0
2015-02-05 15:40:00,63.28,63.31,63.26,63.27,26900.0,51.4444,51.4687,51.4281,51.4362,26900.0
2015-02-05 15:45:00,63.27,63.29,63.22,63.25,17700.0,51.4362,51.4525,51.3956,51.42,17700.0
2015-02-05 15:50:00,63.22,63.26,63.14,63.21,79400.0,51.3956,51.4281,51.3305,51.3874,79400.0
2015-02-05 15:55:00,63.21,63.28,63.2,63.28,58000.0,51.3874,51.4444,51.3793,51.4444,58000.0
2015-02-06 09:30:00,63.5,63.81,63.01,63.68,54900.0,51.6232,51.8752,51.2249,51.7695,54900.0
2015-02-06 09:35:00,63.7,63.96,63.59,63.83,16400.0,51.7858,51.9972,51.6964,51.8915,16400.0
2015-02-06 09:40:00,63.76,63.83,63.44,63.61,12300.0,51.8346,51.8915,51.5744,51.7126,12300.0
2015-02-06 09:45:00,63.57,63.7,63.5,63.7,15500.0,51.6801,51.7858,51.6232,51.7858,15500.0
2015-02-06 09:50:00,63.7,63.7,63.44,63.48,24500.0,51.7858,51.7858,51.5744,51.6069,24500.0
2015-02-06 09:55:00,63.48,63.53,63.37,63.5,21300.0,51.6069,51.6476,51.5175,51.6232,21300.0
2015-02-06 10:00:00,63.51,63.51,63.37,63.5,30600.0,51.6313,51.6313,51.5175,51.6232,30600.0
2015-02-06 10:05:00,63.5,63.66,63.49,63.65,22000.0,51.6232,51.7533,51.6151,51.7451,22000.0
2015-02-06 10:10:00,63.65,63.71,63.63,63.7,51400.0,51.7451,51.7939,51.7289,51.7858,51400.0
2015-02-06 10:15:00,63.7,63.81,63.69,63.72,20600.0,51.7858,51.8752,51.7777,51.8021,20600.0
2015-02-06 10:20:00,63.72,63.73,63.62,63.69,27700.0,51.8021,51.8102,51.7208,51.7777,27700.0
2015-02-06 10:25:00,63.74,63.75,63.66,63.69,12000.0,51.8183,51.8264,51.7533,51.7777,12000.0
2015-02-06 10:30:00,63.67,63.75,63.65,63.71,14200.0,51.7614,51.8264,51.7451,51.7939,14200.0
2015-02-06 10:35:00,63.69,63.74,63.65,63.74,9800.0,51.7777,51.8183,51.7451,51.8183,9800.0
2015-02-06 10:40:00,63.74,63.81,63.73,63.81,31200.0,51.8183,51.8752,51.8102,51.8752,31200.0
2015-02-06 10:45:00,63.8,63.9,63.78,63.86,33700.0,51.8671,51.9484,51.8508,51.9159,33700.0
2015-02-06 10:50:00,63.86,63.87,63.78,63.78,48200.0,51.9159,51.924,51.8508,51.8508,48200.0
2015-02-06 10:55:00,63.8,63.81,63.78,63.78,17700.0,51.8671,51.8752,51.8508,51.8508,17700.0
2015-02-06 11:00:00,63.79,63.83,63.74,63.76,18200.0,51.859,51.8915,51.8183,51.8346,18200.0
2015-02-06 11:05:00,63.76,63.8,63.71,63.73,17700.0,51.8346,51.8671,51.7939,51.8102,17700.0
2015-02-06 11:10:00,63.72,63.8,63.7,63.76,14300.0,51.8021,51.8671,51.7858,51.8346,14300.0
2015-02-06 11:15:00,63.74,63.78,63.72,63.72,8800.0,51.8183,51.8508,51.8021,51.8021,8800.0
2015-02-06 11:20:00,63.71,63.73,63.61,63.63,10600.0,51.7939,51.8102,51.7126,51.7289,10600.0
2015-02-06 11:25:00,63.68,63.68,63.64,63.66,7800.0,51.7695,51.7695,51.737,51.7533,7800.0
2015-02-06 11:30:00,63.66,63.67,63.58,63.58,12600.0,51.7533,51.7614,51.6882,51.6882,12600.0
2015-02-06 11:35:00,63.58,63.64,63.5,63.64,7500.0,51.6882,51.737,51.6232,51.737,7500.0
2015-02-06 11:40:00,63.62,63.68,63.55,63.68,6100.0,51.7208,51.7695,51.6639,51.7695,6100.0
2015-02-06 11:45:00,63.68,63.76,63.63,63.72,16400.0,51.7695,51.8346,51.7289,51.8021,16400.0
2015-02-06 11:50:00,63.74,63.78,63.67,63.71,7300.0,51.8183,51.8508,51.7614,51.7939,7300.0
2015-02-06 11:55:00,63.71,63.73,63.58,63.59,13300.0,51.7939,51.8102,51.6882,51.6964,13300.0
2015-02-06 12:00:00,63.57,63.67,63.5,63.61,9300.0,51.6801,51.7614,51.6232,51.7126,9300.0
2015-02-06 12:05:00,63.61,63.61,63.51,63.61,9700.0,51.7126,51.7126,51.6313,51.7126,9700.0
2015-02-06 12:10:00,63.61,63.61,63.5,63.61,7800.0,51.7126,51.7126,51.6232,51.7126,7800.0
2015-02-06 12:15:00,63.61,63.65,63.48,63.49,7500.0,51.7126,51.7451,51.6069,51.6151,7500.0
2015-02-06 12:20:00,63.5,63.55,63.48,63.48,7900.0,51.6232,51.6639,51.6069,51.6069,7900.0
2015-02-06 12:25:00,63.51,63.51,63.43,63.47,8100.0,51.6313,51.6313,51.5663,51.5988,8100.0
2015-02-06 12:30:00,63.46,63.56,63.44,63.44,8100.0,51.5907,51.672,51.5744,51.5744,8100.0
2015-02-06 12:35:00,63.43,63.51,63.42,63.51,7300.0,51.5663,51.6313,51.5582,51.6313,7300.0
2015-02-06 12:40:00,63.51,63.53,63.25,63.25,7000.0,51.6313,51.6476,51.42,51.42,7000.0
2015-02-06 12:45:00,63.25,63.39,63.2,63.38,8200.0,51.42,51.5338,51.3793,51.5256,8200.0
2015-02-06 12:50:00,63.39,63.45,63.37,63.45,8700.0,51.5338,51.5826,51.5175,51.5826,8700.0
2015-02-06 12:55:00,63.47,63.61,63.47,63.58,6400.0,51.5988,51.7126,51.5988,51.6882,6400.0
2015-02-06 13:00:00,63.6,63.61,63.5,63.53,6200.0,51.7045,51.7126,51.6232,51.6476,6200.0
2015-02-06 13:05:00,63.53,63.53,63.31,63.33,11100.0,51.6476,51.6476,51.4687,51.485,11100.0
2015-02-06 13:10:00,63.34,63.35,63.19,63.21,5500.0,51.4931,51.5013,51.3712,51.3874,5500.0
2015-02-06 13:15:00,63.22,63.34,63.17,63.2,8400.0,51.3956,51.4931,51.3549,51.3793,8400.0
2015-02-06 13:20:00,63.22,63.26,63.21,63.22,4900.0,51.3956,51.4281,51.3874,51.3956,4900.0
2015-02-06 13:25:00,63.21,63.21,63.04,63.18,11000.0,51.3874,51.3874,51.2492,51.3631,11000.0
2015-02-06 13:30:00,63.18,63.19,63.09,63.19,6400.0,51.3631,51.3712,51.2899,51.3712,6400.0
2015-02-06 13:35:00,63.19,63.19,63.05,63.19,10200.0,51.3712,51.3712,51.2574,51.3712,10200.0
2015-02-06 13:40:00,63.15,63.25,63.15,63.22,3000.0,51.3387,51.42,51.3387,51.3956,3000.0
2015-02-06 13:45:00,63.27,63.33,63.24,63.25,11100.0,51.4362,51.485,51.4118,51.42,11100.0
2015-02-06 13:50:00,63.23,63.34,63.23,63.25,5100.0,51.4037,51.4931,51.4037,51.42,5100.0
2015-02-06 13:55:00,63.26,63.38,63.26,63.31,5700.0,51.4281,51.5256,51.4281,51.4687,5700.0
2015-02-06 14:00:00,63.3,63.3,63.18,63.26,5400.0,51.4606,51.4606,51.3631,51.4281,5400.0
2015-02-06 14:05:00,63.26,63.33,63.26,63.27,4000.0,51.4281,51.485,51.4281,51.4362,4000.0
2015-02-06 14:10:00,63.26,63.32,63.21,63.25,7600.0,51.4281,51.4769,51.3874,51.42,7600.0
2015-02-06 14:15:00,63.26,63.33,63.25,63.25,4600.0,51.4281,51.485,51.42,51.42,4600.0
2015-02-06 14:20:00,63.26,63.29,63.24,63.29,6800.0,51.4281,51.4525,51.4118,51.4525,6800.0
2015-02-06 14:25:00,63.34,63.34,63.27,63.33,5100.0,51.4931,51.4931,51.4362,51.485,5100.0
2015-02-06 14:30:00,63.31,63.34,63.27,63.34,6200.0,51.4687,51.4931,51.4362,51.4931,6200.0
2015-02-06 14:35:00,63.34,63.48,63.34,63.4,6000.0,51.4931,51.6069,51.4931,51.5419,6000.0
2015-02-06 14:40:00,63.42,63.43,63.34,63.35,6300.0,51.5582,51.5663,51.4931,51.5013,6300.0
2015-02-06 14:45:00,63.34,63.34,63.21,63.26,9100.0,51.4931,51.4931,51.3874,51.4281,9100.0
2015-02-06 14:50:00,63.25,63.26,63.08,63.09,12600.0,51.42,51.4281,51.2818,51.2899,12600.0
2015-02-06 14:55:00,63.12,63.14,63.08,63.09,9200.0,51.3143,51.3305,51.2818,51.2899,9200.0
2015-02-06 15:00:00,63.08,63.11,62.81,62.83,24000.0,51.2818,51.3061,51.0623,51.0785,24000.0
2015-02-06 15:05:00,62.84,62.95,62.79,62.79,57600.0,51.0866,51.1761,51.046,51.046,57600.0
2015-02-06 15:10:00,62.8,62.81,62.68,62.72,32000.0,51.0541,51.0623,50.9566,50.9891,32000.0
2015-02-06 15:15:00,62.69,62.77,62.62,62.62,13200.0,50.9647,51.0297,50.9078,50.9078,13200.0
2015-02-06 15:20:00,62.61,62.69,62.51,62.65,34100.0,50.8997,50.9647,50.8184,50.9322,34100.0
2015-02-06 15:25:00,62.66,62.66,62.42,62.42,24900.0,50.9403,50.9403,50.7452,50.7452,24900.0
2015-02-06 15:30:00,62.43,62.61,62.39,62.61,20800.0,50.7533,50.8997,50.7208,50.8997,20800.0
2015-02-06 15:35:00,62.64,62.64,62.5,62.56,45700.0,50.9241,50.9241,50.8102,50.859,45700.0
2015-02-06 15:40:00,62.57,62.62,62.47,62.47,47200.0,50.8671,50.9078,50.7859,50.7859,47200.0
2015-02-06 15:45:00,62.49,62.59,62.46,62.52,38900.0,50.8021,50.8834,50.7777,50.8265,38900.0
2015-02-06 15:50:00,62.54,62.64,62.49,62.61,55000.0,50.8428,50.9241,50.8021,50.8997,55000.0
2015-02-06 15:55:00,62.63,62.64,62.54,62.61,62600.0,50.9159,50.9241,50.8428,50.8997,62600.0
2015-02-09 09:30:00,62.01,62.39,62.01,62.23,30200.0,50.4119,50.7208,50.4119,50.5907,30200.0
2015-02-09 09:35:00,62.23,62.41,62.01,62.31,14700.0,50.5907,50.7371,50.4119,50.6558,14700.0
2015-02-09 09:40:00,62.34,62.42,62.0,62.0,9200.0,50.6802,50.7452,50.4038,50.4038,9200.0
2015-02-09 09:45:00,62.06,62.15,61.95,62.09,14100.0,50.4525,50.5257,50.3631,50.4769,14100.0
2015-02-09 09:50:00,62.15,62.42,62.15,62.28,10900.0,50.5257,50.7452,50.5257,50.6314,10900.0
2015-02-09 09:55:00,62.26,62.38,62.23,62.35,10200.0,50.6151,50.7127,50.5907,50.6883,10200.0
2015-02-09 10:00:00,62.36,62.46,62.16,62.23,15000.0,50.6964,50.7777,50.5338,50.5907,15000.0
2015-02-09 10:05:00,62.23,62.3,62.05,62.09,13100.0,50.5907,50.6476,50.4444,50.4769,13100.0
2015-02-09 10:10:00,62.11,62.16,62.02,62.15,15500.0,50.4932,50.5338,50.42,50.5257,15500.0
2015-02-09 10:15:00,62.16,62.19,62.11,62.18,8200.0,50.5338,50.5582,50.4932,50.5501,8200.0
2015-02-09 10:20:00,62.18,62.18,61.94,61.98,12700.0,50.5501,50.5501,50.355,50.3875,12700.0
2015-02-09 10:25:00,61.99,62.13,61.97,62.08,11900.0,50.3956,50.5094,50.3794,50.4688,11900.0
2015-02-09 10:30:00,62.06,62.07,61.94,61.98,12600.0,50.4525,50.4607,50.355,50.3875,12600.0
2015-02-09 10:35:00,61.98,62.06,61.78,61.78,41000.0,50.3875,50.4525,50.2249,50.2249,41000.0
2015-02-09 10:40:00,61.78,61.79,61.61,61.61,17300.0,50.2249,50.233,50.0867,50.0867,17300.0
2015-02-09 10:45:00,61.64,61.81,61.53,61.81,18400.0,50.1111,50.2493,50.0217,50.2493,18400.0
2015-02-09 10:50:00,61.76,61.94,61.74,61.88,16000.0,50.2086,50.355,50.1924,50.3062,16000.0
2015-02-09 10:55:00,61.9,61.91,61.71,61.71,9500.0,50.3225,50.3306,50.168,50.168,9500.0
2015-02-09 11:00:00,61.71,61.9,61.71,61.89,6400.0,50.168,50.3225,50.168,50.3143,6400.0
2015-02-09 11:05:00,61.89,62.02,61.85,61.97,7300.0,50.3143,50.42,50.2818,50.3794,7300.0
2015-02-09 11:10:00,61.97,62.15,61.97,62.07,90400.0,50.3794,50.5257,50.3794,50.4607,90400.0
2015-02-09 11:15:00,62.09,62.24,62.09,62.19,29500.0,50.4769,50.5989,50.4769,50.5582,29500.0
2015-02-09 11:20:00,62.2,62.26,62.16,62.17,10200.0,50.5664,50.6151,50.5338,50.542,10200.0
2015-02-09 11:25:00,62.15,62.21,62.1,62.15,11400.0,50.5257,50.5745,50.4851,50.5257,11400.0
2015-02-09 11:30:00,62.16,62.17,62.1,62.15,8600.0,50.5338,50.542,50.4851,50.5257,8600.0
2015-02-09 11:35:00,62.13,62.21,62.1,62.16,33600.0,50.5094,50.5745,50.4851,50.5338,33600.0
2015-02-09 11:40:00,62.12,62.26,62.12,62.22,19000.0,50.5013,50.6151,50.5013,50.5826,19000.0
2015-02-09 11:45:00,62.2,62.24,62.17,62.22,9700.0,50.5664,50.5989,50.542,50.5826,9700.0
2015-02-09 11:50:00,62.2,62.23,62.16,62.21,13000.0,50.5664,50.5907,50.5338,50.5745,13000.0
2015-02-09 11:55:00,62.19,62.31,62.19,62.19,12500.0,50.5582,50.6558,50.5582,50.5582,12500.0
2015-02-09 12:00:00,62.19,62.24,62.18,62.2,8700.0,50.5582,50.5989,50.5501,50.5664,8700.0
2015-02-09 12:05:00,62.22,62.24,62.15,62.21,6700.0,50.5826,50.5989,50.5257,50.5745,6700.0
2015-02-09 12:10:00,62.22,62.26,62.19,62.2,21500.0,50.5826,50.6151,50.5582,50.5664,21500.0
2015-02-09 12:15:00,62.21,62.21,62.09,62.14,8000.0,50.5745,50.5745,50.4769,50.5176,8000.0
2015-02-09 12:20:00,62.14,62.21,62.12,62.18,6200.0,50.5176,50.5745,50.5013,50.5501,6200.0
2015-02-09 12:25:00,62.18,62.32,62.18,62.32,31200.0,50.5501,50.6639,50.5501,50.6639,31200.0
2015-02-09 12:30:00,62.32,62.37,62.31,62.36,13700.0,50.6639,50.7046,50.6558,50.6964,13700.0
2015-02-09 12:35:00,62.38,62.38,62.32,62.37,7800.0,50.7127,50.7127,50.6639,50.7046,7800.0
2015-02-09 12:40:00,62.37,62.37,62.31,62.33,5200.0,50.7046,50.7046,50.6558,50.672,5200.0
2015-02-09 12:45:00,62.31,62.34,62.29,62.31,7500.0,50.6558,50.6802,50.6395,50.6558,7500.0
2015-02-09 12:50:00,62.31,62.38,62.31,62.34,8700.0,50.6558,50.7127,50.6558,50.6802,8700.0
2015-02-09 12:55:00,62.34,62.36,62.21,62.25,18900.0,50.6802,50.6964,50.5745,50.607,18900.0
2015-02-09 13:00:00,62.22,62.28,62.19,62.2,14800.0,50.5826,50.6314,50.5582,50.5664,14800.0
2015-02-09 13:05:00,62.21,62.25,62.18,62.23,8100.0,50.5745,50.607,50.5501,50.5907,8100.0
2015-02-09 13:10:00,62.25,62.29,62.2,62.22,17000.0,50.607,50.6395,50.5664,50.5826,17000.0
2015-02-09 13:15:00,62.23,62.3,62.23,62.27,6500.0,50.5907,50.6476,50.5907,50.6233,6500.0
2015-02-09 13:20:00,62.27,62.27,62.23,62.26,8400.0,50.6233,50.6233,50.5907,50.6151,8400.0
2015-02-09 13:25:00,62.25,62.29,62.24,62.24,10300.0,50.607,50.6395,50.5989,50.5989,10300.0
2015-02-09 13:30:00,62.22,62.26,62.16,62.26,12400.0,50.5826,50.6151,50.5338,50.6151,12400.0
2015-02-09 13:35:00,62.26,62.26,62.22,62.24,6700.0,50.6151,50.6151,50.5826,50.5989,6700.0
2015-02-09 13:40:00,62.24,62.27,62.2,62.2,8100.0,50.5989,50.6233,50.5664,50.5664,8100.0
2015-02-09 13:45:00,62.2,62.25,62.2,62.22,9700.0,50.5664,50.607,50.5664,50.5826,9700.0
2015-02-09 13:50:00,62.22,62.28,62.21,62.28,7700.0,50.5826,50.6314,50.5745,50.6314,7700.0
2015-02-09 13:55:00,62.28,62.3,62.26,62.29,7600.0,50.6314,50.6476,50.6151,50.6395,7600.0
2015-02-09 14:00:00,62.3,62.38,62.28,62.34,10800.0,50.6476,50.7127,50.6314,50.6802,10800.0
2015-02-09 14:05:00,62.33,62.33,62.26,62.28,7000.0,50.672,50.672,50.6151,50.6314,7000.0
2015-02-09 14:10:00,62.28,62.33,62.26,62.3,12900.0,50.6314,50.672,50.6151,50.6476,12900.0
2015-02-09 14:15:00,62.3,62.31,62.18,62.18,9900.0,50.6476,50.6558,50.5501,50.5501,9900.0
2015-02-09 14:20:00,62.17,62.28,62.17,62.18,8400.0,50.542,50.6314,50.542,50.5501,8400.0
2015-02-09 14:25:00,62.18,62.28,62.18,62.26,8500.0,50.5501,50.6314,50.5501,50.6151,8500.0
2015-02-09 14:30:00,62.26,62.31,62.26,62.27,30200.0,50.6151,50.6558,50.6151,50.6233,30200.0
2015-02-09 14:35:00,62.26,62.31,62.24,62.31,11100.0,50.6151,50.6558,50.5989,50.6558,11100.0
2015-02-09 14:40:00,62.31,62.31,62.25,62.25,10600.0,50.6558,50.6558,50.607,50.607,10600.0
2015-02-09 14:45:00,62.26,62.27,62.14,62.2,17400.0,50.6151,50.6233,50.5176,50.5664,17400.0
2015-02-09 14:50:00,62.19,62.24,62.16,62.19,14100.0,50.5582,50.5989,50.5338,50.5582,14100.0
2015-02-09 14:55:00,62.19,62.21,62.16,62.17,10900.0,50.5582,50.5745,50.5338,50.542,10900.0
2015-02-09 15:00:00,62.17,62.19,62.13,62.16,28600.0,50.542,50.5582,50.5094,50.5338,28600.0
2015-02-09 15:05:00,62.15,62.15,62.09,62.11,24500.0,50.5257,50.5257,50.4769,50.4932,24500.0
2015-02-09 15:10:00,62.1,62.14,62.09,62.13,21300.0,50.4851,50.5176,50.4769,50.5094,21300.0
2015-02-09 15:15:00,62.13,62.18,62.11,62.13,22000.0,50.5094,50.5501,50.4932,50.5094,22000.0
2015-02-09 15:20:00,62.12,62.28,62.12,62.25,24500.0,50.5013,50.6314,50.5013,50.607,24500.0
2015-02-09 15:25:00,62.23,62.33,62.23,62.3,13900.0,50.5907,50.672,50.5907,50.6476,13900.0
2015-02-09 15:30:00,62.31,62.32,62.22,62.24,21400.0,50.6558,50.6639,50.5826,50.5989,21400.0
2015-02-09 15:35:00,62.23,62.36,62.19,62.3,25500.0,50.5907,50.6964,50.5582,50.6476,25500.0
2015-02-09 15:40:00,62.32,62.46,62.31,62.42,26200.0,50.6639,50.7777,50.6558,50.7452,26200.0
2015-02-09 15:45:00,62.42,62.5,62.36,62.48,26900.0,50.7452,50.8102,50.6964,50.794,26900.0
2015-02-09 15:50:00,62.48,62.48,62.28,62.28,86200.0,50.794,50.794,50.6314,50.6314,86200.0
2015-02-09 15:55:00,62.28,62.33,62.14,62.21,117800.0,50.6314,50.672,50.5176,50.5745,117800.0
2015-02-10 09:30:00,62.75,62.86,62.23,62.64,26900.0,51.0135,51.1029,50.5907,50.9241,26900.0
2015-02-10 09:35:00,62.57,62.68,62.32,62.6,12400.0,50.8671,50.9566,50.6639,50.8915,12400.0
2015-02-10 09:40:00,62.59,62.59,62.34,62.39,18800.0,50.8834,50.8834,50.6802,50.7208,18800.0
2015-02-10 09:45:00,62.41,62.53,62.29,62.5,16600.0,50.7371,50.8346,50.6395,50.8102,16600.0
2015-02-10 09:50:00,62.5,62.52,62.33,62.33,10700.0,50.8102,50.8265,50.672,50.672,10700.0
2015-02-10 09:55:00,62.33,62.51,62.33,62.46,9800.0,50.672,50.8184,50.672,50.7777,9800.0
2015-02-10 10:00:00,62.48,62.52,62.4,62.41,6900.0,50.794,50.8265,50.7289,50.7371,6900.0
2015-02-10 10:05:00,62.43,62.5,62.4,62.5,3200.0,50.7533,50.8102,50.7289,50.8102,3200.0
2015-02-10 10:10:00,62.5,62.63,62.5,62.6,12100.0,50.8102,50.9159,50.8102,50.8915,12100.0
2015-02-10 10:15:00,62.6,62.68,62.57,62.57,14000.0,50.8915,50.9566,50.8671,50.8671,14000.0
2015-02-10 10:20:00,62.59,62.59,62.41,62.45,5500.0,50.8834,50.8834,50.7371,50.7696,5500.0
2015-02-10 10:25:00,62.46,62.46,62.33,62.35,4700.0,50.7777,50.7777,50.672,50.6883,4700.0
2015-02-10 10:30:00,62.36,62.4,62.28,62.36,5100.0,50.6964,50.7289,50.6314,50.6964,5100.0
2015-02-10 10:35:00,62.39,62.47,62.37,62.42,5800.0,50.7208,50.7859,50.7046,50.7452,5800.0
2015-02-10 10:40:00,62.42,62.5,62.41,62.41,10800.0,50.7452,50.8102,50.7371,50.7371,10800.0
2015-02-10 10:45:00,62.41,62.41,62.23,62.27,9000.0,50.7371,50.7371,50.5907,50.6233,9000.0
2015-02-10 10:50:00,62.24,62.48,62.24,62.48,11600.0,50.5989,50.794,50.5989,50.794,11600.0
2015-02-10 10:55:00,62.48,62.61,62.48,62.58,9600.0,50.794,50.8997,50.794,50.8753,9600.0
2015-02-10 11:00:00,62.58,62.58,62.52,62.55,6900.0,50.8753,50.8753,50.8265,50.8509,6900.0
2015-02-10 11:05:00,62.55,62.64,62.54,62.62,14300.0,50.8509,50.9241,50.8428,50.9078,14300.0
2015-02-10 11:10:00,62.67,62.69,62.64,62.68,5300.0,50.9484,50.9647,50.9241,50.9566,5300.0
2015-02-10 11:15:00,62.69,62.69,62.64,62.65,10900.0,50.9647,50.9647,50.9241,50.9322,10900.0
2015-02-10 11:20:00,62.65,62.75,62.64,62.72,10100.0,50.9322,51.0135,50.9241,50.9891,10100.0
2015-02-10 11:25:00,62.74,62.88,62.73,62.88,5500.0,51.0054,51.1192,50.9972,51.1192,5500.0
2015-02-10 11:30:00,62.91,62.93,62.86,62.87,6600.0,51.1436,51.1598,51.1029,51.111,6600.0
2015-02-10 11:35:00,62.88,62.89,62.81,62.86,10500.0,51.1192,51.1273,51.0623,51.1029,10500.0
2015-02-10 11:40:00,62.84,62.89,62.81,62.82,14100.0,51.0866,51.1273,51.0623,51.0704,14100.0
2015-02-10 11:45:00,62.82,62.82,62.77,62.82,9700.0,51.0704,51.0704,51.0297,51.0704,9700.0
2015-02-10 11:50:00,62.81,62.81,62.78,62.79,5600.0,51.0623,51.0623,51.0379,51.046,5600.0
2015-02-10 11:55:00,62.8,62.84,62.79,62.81,10300.0,51.0541,51.0866,51.046,51.0623,10300.0
2015-02-10 12:00:00,62.82,62.82,62.7,62.71,12600.0,51.0704,51.0704,50.9728,50.981,12600.0
2015-02-10 12:05:00,62.71,62.8,62.7,62.8,6700.0,50.981,51.0541,50.9728,51.0541,6700.0
2015-02-10 12:10:00,62.83,63.01,62.83,63.0,12200.0,51.0785,51.2249,51.0785,51.2167,12200.0
2015-02-10 12:15:00,62.99,63.04,62.99,63.03,11500.0,51.2086,51.2492,51.2086,51.2411,11500.0
2015-02-10 12:20:00,63.03,63.03,62.99,63.0,6800.0,51.2411,51.2411,51.2086,51.2167,6800.0
2015-02-10 12:25:00,63.01,63.02,62.98,63.02,11300.0,51.2249,51.233,51.2005,51.233,11300.0
2015-02-10 12:30:00,63.02,63.06,62.99,63.03,7700.0,51.233,51.2655,51.2086,51.2411,7700.0
2015-02-10 12:35:00,63.06,63.08,63.05,63.07,6700.0,51.2655,51.2818,51.2574,51.2736,6700.0
2015-02-10 12:40:00,63.07,63.07,63.0,63.01,11400.0,51.2736,51.2736,51.2167,51.2249,11400.0
2015-02-10 12:45:00,63.02,63.02,62.98,63.02,6000.0,51.233,51.233,51.2005,51.233,6000.0
2015-02-10 12:50:00,63.02,63.06,63.0,63.03,12800.0,51.233,51.2655,51.2167,51.2411,12800.0
2015-02-10 12:55:00,63.03,63.06,63.0,63.04,7000.0,51.2411,51.2655,51.2167,51.2492,7000.0
2015-02-10 13:00:00,63.04,63.04,63.0,63.01,3900.0,51.2492,51.2492,51.2167,51.2249,3900.0
2015-02-10 13:05:00,63.01,63.02,62.98,63.01,7400.0,51.2249,51.233,51.2005,51.2249,7400.0
2015-02-10 13:10:00,63.02,63.08,63.0,63.06,6900.0,51.233,51.2818,51.2167,51.2655,6900.0
2015-02-10 13:15:00,63.06,63.06,62.98,63.01,10900.0,51.2655,51.2655,51.2005,51.2249,10900.0
2015-02-10 13:20:00,63.0,63.01,62.91,62.98,6900.0,51.2167,51.2249,51.1436,51.2005,6900.0
2015-02-10 13:25:00,62.97,63.03,62.97,63.01,7800.0,51.1923,51.2411,51.1923,51.2249,7800.0
2015-02-10 13:30:00,63.01,63.01,62.99,63.0,8300.0,51.2249,51.2249,51.2086,51.2167,8300.0
2015-02-10 13:35:00,63.01,63.04,63.0,63.04,10700.0,51.2249,51.2492,51.2167,51.2492,10700.0
2015-02-10 13:40:00,63.04,63.07,62.99,63.01,9900.0,51.2492,51.2736,51.2086,51.2249,9900.0
2015-02-10 13:45:00,63.01,63.03,62.99,63.02,16600.0,51.2249,51.2411,51.2086,51.233,16600.0
2015-02-10 13:50:00,63.04,63.09,63.04,63.08,9400.0,51.2492,51.2899,51.2492,51.2818,9400.0
2015-02-10 13:55:00,63.08,63.08,63.0,63.0,7000.0,51.2818,51.2818,51.2167,51.2167,7000.0
2015-02-10 14:00:00,63.01,63.05,62.99,63.05,6100.0,51.2249,51.2574,51.2086,51.2574,6100.0
2015-02-10 14:05:00,63.05,63.05,63.04,63.04,6200.0,51.2574,51.2574,51.2492,51.2492,6200.0
2015-02-10 14:10:00,63.05,63.05,63.03,63.04,16500.0,51.2574,51.2574,51.2411,51.2492,16500.0
2015-02-10 14:15:00,63.04,63.05,63.03,63.05,13300.0,51.2492,51.2574,51.2411,51.2574,13300.0
2015-02-10 14:20:00,63.05,63.05,63.02,63.03,11800.0,51.2574,51.2574,51.233,51.2411,11800.0
2015-02-10 14:25:00,63.03,63.04,63.02,63.03,27400.0,51.2411,51.2492,51.233,51.2411,27400.0
2015-02-10 14:30:00,63.03,63.22,63.02,63.22,22900.0,51.2411,51.3956,51.233,51.3956,22900.0
2015-02-10 14:35:00,63.23,63.42,63.23,63.4,13200.0,51.4037,51.5582,51.4037,51.5419,13200.0
2015-02-10 14:40:00,63.4,63.47,63.37,63.4,9200.0,51.5419,51.5988,51.5175,51.5419,9200.0
2015-02-10 14:45:00,63.39,63.48,63.38,63.46,8300.0,51.5338,51.6069,51.5256,51.5907,8300.0
2015-02-10 14:50:00,63.47,63.5,63.41,63.43,8200.0,51.5988,51.6232,51.55,51.5663,8200.0
2015-02-10 14:55:00,63.45,63.68,63.45,63.67,10000.0,51.5826,51.7695,51.5826,51.7614,10000.0
2015-02-10 15:00:00,63.67,63.67,63.54,63.57,8800.0,51.7614,51.7614,51.6557,51.6801,8800.0
2015-02-10 15:05:00,63.58,63.63,63.54,63.62,9000.0,51.6882,51.7289,51.6557,51.7208,9000.0
2015-02-10 15:10:00,63.63,63.65,63.58,63.62,7900.0,51.7289,51.7451,51.6882,51.7208,7900.0
2015-02-10 15:15:00,63.64,63.66,63.55,63.63,14500.0,51.737,51.7533,51.6639,51.7289,14500.0
2015-02-10 15:20:00,63.61,63.7,63.6,63.68,11600.0,51.7126,51.7858,51.7045,51.7695,11600.0
2015-02-10 15:25:00,63.68,63.75,63.64,63.74,14600.0,51.7695,51.8264,51.737,51.8183,14600.0
2015-02-10 15:30:00,63.75,63.76,63.66,63.68,16800.0,51.8264,51.8346,51.7533,51.7695,16800.0
2015-02-10 15:35:00,63.69,63.76,63.69,63.76,20200.0,51.7777,51.8346,51.7777,51.8346,20200.0
2015-02-10 15:40:00,63.76,63.88,63.73,63.87,21700.0,51.8346,51.9321,51.8102,51.924,21700.0
2015-02-10 15:45:00,63.86,63.88,63.79,63.82,23700.0,51.9159,51.9321,51.859,51.8834,23700.0
2015-02-10 15:50:00,63.83,63.84,63.78,63.83,38400.0,51.8915,51.8996,51.8508,51.8915,38400.0
2015-02-10 15:55:00,63.82,63.87,63.78,63.81,61700.0,51.8834,51.924,51.8508,51.8752,61700.0
2015-02-11 09:30:00,63.95,64.21,63.58,64.0,27600.0,51.989,52.2004,51.6882,52.0297,27600.0
2015-02-11 09:35:00,64.02,64.06,63.82,63.99,13900.0,52.0459,52.0785,51.8834,52.0216,13900.0
2015-02-11 09:40:00,64.01,64.26,63.96,64.04,8500.0,52.0378,52.2411,51.9972,52.0622,8500.0
2015-02-11 09:45:00,64.02,64.07,63.83,63.91,6600.0,52.0459,52.0866,51.8915,51.9565,6600.0
2015-02-11 09:50:00,63.9,63.93,63.83,63.87,4700.0,51.9484,51.9728,51.8915,51.924,4700.0
2015-02-11 09:55:00,63.89,63.95,63.88,63.92,2100.0,51.9403,51.989,51.9321,51.9646,2100.0
2015-02-11 10:00:00,63.92,63.95,63.73,63.73,10900.0,51.9646,51.989,51.8102,51.8102,10900.0
2015-02-11 10:05:00,63.69,63.74,63.66,63.74,4800.0,51.7777,51.8183,51.7533,51.8183,4800.0
2015-02-11 10:10:00,63.74,63.9,63.74,63.82,6200.0,51.8183,51.9484,51.8183,51.8834,6200.0
2015-02-11 10:15:00,63.79,63.85,63.75,63.81,8500.0,51.859,51.9077,51.8264,51.8752,8500.0
2015-02-11 10:20:00,63.79,63.84,63.7,63.74,11700.0,51.859,51.8996,51.7858,51.8183,11700.0
2015-02-11 10:25:00,63.72,63.72,63.55,63.56,4700.0,51.8021,51.8021,51.6639,51.672,4700.0
2015-02-11 10:30:00,63.58,63.67,63.55,63.67,12500.0,51.6882,51.7614,51.6639,51.7614,12500.0
2015-02-11 10:35:00,63.68,63.68,63.54,63.56,6900.0,51.7695,51.7695,51.6557,51.672,6900.0
2015-02-11 10:40:00,63.56,63.67,63.56,63.65,10900.0,51.672,51.7614,51.672,51.7451,10900.0
2015-02-11 10:45:00,63.67,63.68,63.58,63.66,16100.0,51.7614,51.7695,51.6882,51.7533,16100.0
2015-02-11 10:50:00,63.67,63.72,63.63,63.69,12800.0,51.7614,51.8021,51.7289,51.7777,12800.0
2015-02-11 10:55:00,63.68,63.72,63.66,63.7,4300.0,51.7695,51.8021,51.7533,51.7858,4300.0
2015-02-11 11:00:00,63.7,63.76,63.7,63.74,7200.0,51.7858,51.8346,51.7858,51.8183,7200.0
2015-02-11 11:05:00,63.76,63.79,63.71,63.71,4800.0,51.8346,51.859,51.7939,51.7939,4800.0
2015-02-11 11:10:00,63.72,63.77,63.71,63.71,5200.0,51.8021,51.8427,51.7939,51.7939,5200.0
2015-02-11 11:15:00,63.72,63.74,63.66,63.68,5000.0,51.8021,51.8183,51.7533,51.7695,5000.0
2015-02-11 11:20:00,63.68,63.72,63.68,63.72,3300.0,51.7695,51.8021,51.7695,51.8021,3300.0
2015-02-11 11:25:00,63.75,63.83,63.74,63.78,7200.0,51.8264,51.8915,51.8183,51.8508,7200.0
2015-02-11 11:30:00,63.75,63.8,63.71,63.8,5200.0,51.8264,51.8671,51.7939,51.8671,5200.0
2015-02-11 11:35:00,63.79,63.81,63.75,63.77,3200.0,51.859,51.8752,51.8264,51.8427,3200.0
2015-02-11 11:40:00,63.78,63.78,63.72,63.73,4900.0,51.8508,51.8508,51.8021,51.8102,4900.0
2015-02-11 11:45:00,63.74,63.75,63.7,63.74,6400.0,51.8183,51.8264,51.7858,51.8183,6400.0
2015-02-11 11:50:00,63.75,63.81,63.75,63.79,4900.0,51.8264,51.8752,51.8264,51.859,4900.0
2015-02-11 11:55:00,63.78,63.79,63.76,63.76,4200.0,51.8508,51.859,51.8346,51.8346,4200.0
2015-02-11 12:00:00,63.77,63.78,63.71,63.76,4900.0,51.8427,51.8508,51.7939,51.8346,4900.0
2015-02-11 12:05:00,63.76,63.84,63.76,63.82,3500.0,51.8346,51.8996,51.8346,51.8834,3500.0
2015-02-11 12:10:00,63.81,63.83,63.77,63.83,4400.0,51.8752,51.8915,51.8427,51.8915,4400.0
2015-02-11 12:15:00,63.81,63.84,63.79,63.83,4000.0,51.8752,51.8996,51.859,51.8915,4000.0
2015-02-11 12:20:00,63.84,63.86,63.76,63.77,2900.0,51.8996,51.9159,51.8346,51.8427,2900.0
2015-02-11 12:25:00,63.77,63.83,63.74,63.78,6300.0,51.8427,51.8915,51.8183,51.8508,6300.0
2015-02-11 12:30:00,63.82,63.83,63.77,63.8,24200.0,51.8834,51.8915,51.8427,51.8671,24200.0
2015-02-11 12:35:00,63.8,63.82,63.79,63.81,7500.0,51.8671,51.8834,51.859,51.8752,7500.0
2015-02-11 12:40:00,63.82,63.85,63.71,63.72,9800.0,51.8834,51.9077,51.7939,51.8021,9800.0
2015-02-11 12:45:00,63.72,63.8,63.72,63.75,3200.0,51.8021,51.8671,51.8021,51.8264,3200.0
2015-02-11 12:50:00,63.73,63.75,63.68,63.69,3400.0,51.8102,51.8264,51.7695,51.7777,3400.0
2015-02-11 12:55:00,63.67,63.7,63.62,63.64,10200.0,51.7614,51.7858,51.7208,51.737,10200.0
2015-02-11 13:00:00,63.64,63.68,63.63,63.64,2900.0,51.737,51.7695,51.7289,51.737,2900.0
2015-02-11 13:05:00,63.62,63.62,63.54,63.54,5100.0,51.7208,51.7208,51.6557,51.6557,5100.0
2015-02-11 13:10:00,63.56,63.59,63.46,63.55,7100.0,51.672,51.6964,51.5907,51.6639,7100.0
2015-02-11 13:15:00,63.54,63.63,63.53,63.61,6600.0,51.6557,51.7289,51.6476,51.7126,6600.0
2015-02-11 13:20:00,63.6,63.66,63.56,63.66,3200.0,51.7045,51.7533,51.672,51.7533,3200.0
2015-02-11 13:25:00,63.67,63.73,63.67,63.73,3600.0,51.7614,51.8102,51.7614,51.8102,3600.0
2015-02-11 13:30:00,63.74,63.76,63.68,63.71,3800.0,51.8183,51.8346,51.7695,51.7939,3800.0
2015-02-11 13:35:00,63.69,63.73,63.68,63.72,2400.0,51.7777,51.8102,51.7695,51.8021,2400.0
2015-02-11 13:40:00,63.72,63.73,63.68,63.68,3200.0,51.8021,51.8102,51.7695,51.7695,3200.0
2015-02-11 13:45:00,63.68,63.72,63.65,63.65,6300.0,51.7695,51.8021,51.7451,51.7451,6300.0
2015-02-11 13:50:00,63.67,63.7,63.62,63.62,4600.0,51.7614,51.7858,51.7208,51.7208,4600.0
2015-02-11 13:55:00,63.6,63.78,63.52,63.77,6400.0,51.7045,51.8508,51.6395,51.8427,6400.0
2015-02-11 14:00:00,63.76,63.84,63.72,63.78,4400.0,51.8346,51.8996,51.8021,51.8508,4400.0
2015-02-11 14:05:00,63.79,63.84,63.74,63.84,4300.0,51.859,51.8996,51.8183,51.8996,4300.0
2015-02-11 14:10:00,63.85,63.86,63.71,63.73,7700.0,51.9077,51.9159,51.7939,51.8102,7700.0
2015-02-11 14:15:00,63.73,63.79,63.68,63.76,13200.0,51.8102,51.859,51.7695,51.8346,13200.0
2015-02-11 14:20:00,63.78,63.88,63.77,63.88,5600.0,51.8508,51.9321,51.8427,51.9321,5600.0
2015-02-11 14:25:00,63.87,63.87,63.76,63.84,5100.0,51.924,51.924,51.8346,51.8996,5100.0
2015-02-11 14:30:00,63.85,63.98,63.84,63.97,5500.0,51.9077,52.0134,51.8996,52.0053,5500.0
2015-02-11 14:35:00,63.98,64.05,63.97,64.04,7100.0,52.0134,52.0703,52.0053,52.0622,7100.0
2015-02-11 14:40:00,64.05,64.1,64.02,64.02,5800.0,52.0703,52.111,52.0459,52.0459,5800.0
2015-02-11 14:45:00,64.02,64.1,64.01,64.07,6200.0,52.0459,52.111,52.0378,52.0866,6200.0
2015-02-11 14:50:00,64.07,64.09,64.03,64.05,5700.0,52.0866,52.1029,52.0541,52.0703,5700.0
2015-02-11 14:55:00,64.07,64.09,64.01,64.05,8400.0,52.0866,52.1029,52.0378,52.0703,8400.0
2015-02-11 15:00:00,64.05,64.09,64.03,64.07,6000.0,52.0703,52.1029,52.0541,52.0866,6000.0
2015-02-11 15:05:00,64.07,64.1,64.04,64.07,10700.0,52.0866,52.111,52.0622,52.0866,10700.0
2015-02-11 15:10:00,64.06,64.09,64.02,64.09,9700.0,52.0785,52.1029,52.0459,52.1029,9700.0
2015-02-11 15:15:00,64.08,64.1,64.02,64.08,8700.0,52.0947,52.111,52.0459,52.0947,8700.0
2015-02-11 15:20:00,64.09,64.16,64.07,64.16,10700.0,52.1029,52.1598,52.0866,52.1598,10700.0
2015-02-11 15:25:00,64.18,64.34,64.18,64.19,12400.0,52.176,52.3061,52.176,52.1842,12400.0
2015-02-11 15:30:00,64.2,64.23,64.01,64.04,16200.0,52.1923,52.2167,52.0378,52.0622,16200.0
2015-02-11 15:35:00,64.03,64.16,64.02,64.13,12500.0,52.0541,52.1598,52.0459,52.1354,12500.0
2015-02-11 15:40:00,64.13,64.2,64.04,64.04,29300.0,52.1354,52.1923,52.0622,52.0622,29300.0
2015-02-11 15:45:00,64.04,64.06,63.94,63.95,17500.0,52.0622,52.0785,51.9809,51.989,17500.0
2015-02-11 15:50:00,63.94,64.03,63.93,64.0,19400.0,51.9809,52.0541,51.9728,52.0297,19400.0
2015-02-11 15:55:00,63.99,64.01,63.92,63.97,47300.0,52.0216,52.0378,51.9646,52.0053,47300.0
2015-02-12 09:30:00,63.6,63.94,63.36,63.4,24500.0,52.1093,52.3878,51.9126,51.9454,24500.0
2015-02-12 09:35:00,63.41,63.68,63.38,63.43,21800.0,51.9536,52.1748,51.929,51.97,21800.0
2015-02-12 09:40:00,63.41,63.56,63.37,63.41,21700.0,51.9536,52.0765,51.9208,51.9536,21700.0
2015-02-12 09:45:00,63.38,63.46,63.33,63.33,5200.0,51.929,51.9946,51.888,51.888,5200.0
2015-02-12 09:50:00,63.34,63.4,63.22,63.4,18700.0,51.8962,51.9454,51.7979,51.9454,18700.0
2015-02-12 09:55:00,63.42,63.67,63.42,63.51,5500.0,51.9618,52.1666,51.9618,52.0355,5500.0
2015-02-12 10:00:00,63.46,63.51,63.37,63.38,7300.0,51.9946,52.0355,51.9208,51.929,7300.0
2015-02-12 10:05:00,63.4,63.59,63.39,63.49,13300.0,51.9454,52.1011,51.9372,52.0191,13300.0
2015-02-12 10:10:00,63.51,63.77,63.51,63.74,44800.0,52.0355,52.2486,52.0355,52.224,44800.0
2015-02-12 10:15:00,63.71,63.72,63.6,63.63,8100.0,52.1994,52.2076,52.1093,52.1338,8100.0
2015-02-12 10:20:00,63.61,63.69,63.52,63.53,9200.0,52.1175,52.183,52.0437,52.0519,9200.0
2015-02-12 10:25:00,63.48,63.59,63.47,63.54,7800.0,52.0109,52.1011,52.0028,52.0601,7800.0
2015-02-12 10:30:00,63.53,63.56,63.5,63.51,7200.0,52.0519,52.0765,52.0273,52.0355,7200.0
2015-02-12 10:35:00,63.49,63.49,63.39,63.49,5300.0,52.0191,52.0191,51.9372,52.0191,5300.0
2015-02-12 10:40:00,63.48,63.5,63.39,63.41,8500.0,52.0109,52.0273,51.9372,51.9536,8500.0
2015-02-12 10:45:00,63.42,63.47,63.35,63.35,13700.0,51.9618,52.0028,51.9044,51.9044,13700.0
2015-02-12 10:50:00,63.35,63.35,63.21,63.21,12200.0,51.9044,51.9044,51.7897,51.7897,12200.0
2015-02-12 10:55:00,63.21,63.25,63.15,63.15,14700.0,51.7897,51.8225,51.7406,51.7406,14700.0
2015-02-12 11:00:00,63.14,63.2,63.14,63.18,6100.0,51.7324,51.7815,51.7324,51.7651,6100.0
2015-02-12 11:05:00,63.18,63.31,63.16,63.26,7300.0,51.7651,51.8717,51.7488,51.8307,7300.0
2015-02-12 11:10:00,63.24,63.27,63.21,63.25,6500.0,51.8143,51.8389,51.7897,51.8225,6500.0
2015-02-12 11:15:00,63.24,63.29,63.21,63.23,7100.0,51.8143,51.8553,51.7897,51.8061,7100.0
2015-02-12 11:20:00,63.21,63.24,63.13,63.13,8200.0,51.7897,51.8143,51.7242,51.7242,8200.0
2015-02-12 11:25:00,63.13,63.16,63.04,63.12,9700.0,51.7242,51.7488,51.6504,51.716,9700.0
2015-02-12 11:30:00,63.13,63.33,63.12,63.32,8300.0,51.7242,51.888,51.716,51.8799,8300.0
2015-02-12 11:35:00,63.31,63.36,63.31,63.36,4500.0,51.8717,51.9126,51.8717,51.9126,4500.0
2015-02-12 11:40:00,63.35,63.36,63.29,63.29,7000.0,51.9044,51.9126,51.8553,51.8553,7000.0
2015-02-12 11:45:00,63.28,63.35,63.26,63.31,10300.0,51.8471,51.9044,51.8307,51.8717,10300.0
2015-02-12 11:50:00,63.32,63.35,63.3,63.31,4500.0,51.8799,51.9044,51.8635,51.8717,4500.0
2015-02-12 11:55:00,63.31,63.34,63.29,63.3,5400.0,51.8717,51.8962,51.8553,51.8635,5400.0
2015-02-12 12:00:00,63.3,63.35,63.3,63.35,12900.0,51.8635,51.9044,51.8635,51.9044,12900.0
2015-02-12 12:05:00,63.35,63.35,63.3,63.31,4600.0,51.9044,51.9044,51.8635,51.8717,4600.0
2015-02-12 12:10:00,63.33,63.34,63.31,63.32,6000.0,51.888,51.8962,51.8717,51.8799,6000.0
2015-02-12 12:15:00,63.33,63.41,63.33,63.41,5900.0,51.888,51.9536,51.888,51.9536,5900.0
2015-02-12 12:20:00,63.42,63.42,63.38,63.41,2500.0,51.9618,51.9618,51.929,51.9536,2500.0
2015-02-12 12:25:00,63.41,63.45,63.41,63.45,2300.0,51.9536,51.9864,51.9536,51.9864,2300.0
2015-02-12 12:30:00,63.44,63.52,63.44,63.48,9800.0,51.9782,52.0437,51.9782,52.0109,9800.0
2015-02-12 12:35:00,63.48,63.51,63.48,63.5,3700.0,52.0109,52.0355,52.0109,52.0273,3700.0
2015-02-12 12:40:00,63.5,63.5,63.41,63.42,5900.0,52.0273,52.0273,51.9536,51.9618,5900.0
2015-02-12 12:45:00,63.39,63.42,63.39,63.4,1800.0,51.9372,51.9618,51.9372,51.9454,1800.0
2015-02-12 12:50:00,63.39,63.39,63.36,63.37,3600.0,51.9372,51.9372,51.9126,51.9208,3600.0
2015-02-12 12:55:00,63.35,63.42,63.34,63.41,4100.0,51.9044,51.9618,51.8962,51.9536,4100.0
2015-02-12 13:00:00,63.43,63.5,63.41,63.5,2100.0,51.97,52.0273,51.9536,52.0273,2100.0
2015-02-12 13:05:00,63.51,63.62,63.51,63.61,7700.0,52.0355,52.1257,52.0355,52.1175,7700.0
2015-02-12 13:10:00,63.6,63.64,63.59,63.61,5300.0,52.1093,52.142,52.1011,52.1175,5300.0
2015-02-12 13:15:00,63.62,63.65,63.61,63.64,2000.0,52.1257,52.1502,52.1175,52.142,2000.0
2015-02-12 13:20:00,63.64,63.67,63.56,63.62,5500.0,52.142,52.1666,52.0765,52.1257,5500.0
2015-02-12 13:25:00,63.61,63.63,63.59,63.63,3600.0,52.1175,52.1338,52.1011,52.1338,3600.0
2015-02-12 13:30:00,63.63,63.69,63.62,63.68,4100.0,52.1338,52.183,52.1257,52.1748,4100.0
2015-02-12 13:35:00,63.69,63.72,63.67,63.72,2400.0,52.183,52.2076,52.1666,52.2076,2400.0
2015-02-12 13:40:00,63.72,63.72,63.67,63.69,3900.0,52.2076,52.2076,52.1666,52.183,3900.0
2015-02-12 13:45:00,63.67,63.7,63.62,63.62,8100.0,52.1666,52.1912,52.1257,52.1257,8100.0
2015-02-12 13:50:00,63.61,63.67,63.61,63.67,5300.0,52.1175,52.1666,52.1175,52.1666,5300.0
2015-02-12 13:55:00,63.65,63.68,63.62,63.68,3100.0,52.1502,52.1748,52.1257,52.1748,3100.0
2015-02-12 14:00:00,63.68,63.69,63.66,63.67,5600.0,52.1748,52.183,52.1584,52.1666,5600.0
2015-02-12 14:05:00,63.67,63.76,63.67,63.75,3400.0,52.1666,52.2404,52.1666,52.2322,3400.0
2015-02-12 14:10:00,63.74,63.76,63.68,63.7,5200.0,52.224,52.2404,52.1748,52.1912,5200.0
2015-02-12 14:15:00,63.7,63.71,63.67,63.68,10000.0,52.1912,52.1994,52.1666,52.1748,10000.0
2015-02-12 14:20:00,63.67,63.71,63.67,63.68,3000.0,52.1666,52.1994,52.1666,52.1748,3000.0
2015-02-12 14:25:00,63.7,63.74,63.67,63.68,6700.0,52.1912,52.224,52.1666,52.1748,6700.0
2015-02-12 14:30:00,63.68,63.72,63.65,63.66,5600.0,52.1748,52.2076,52.1502,52.1584,5600.0
2015-02-12 14:35:00,63.65,63.65,63.62,63.63,3100.0,52.1502,52.1502,52.1257,52.1338,3100.0
2015-02-12 14:40:00,63.63,63.69,63.63,63.68,3600.0,52.1338,52.183,52.1338,52.1748,3600.0
2015-02-12 14:45:00,63.68,63.73,63.66,63.67,7000.0,52.1748,52.2158,52.1584,52.1666,7000.0
2015-02-12 14:50:00,63.68,63.72,63.66,63.7,4600.0,52.1748,52.2076,52.1584,52.1912,4600.0
2015-02-12 14:55:00,63.7,63.72,63.69,63.72,11700.0,52.1912,52.2076,52.183,52.2076,11700.0
2015-02-12 15:00:00,63.71,63.74,63.7,63.73,8700.0,52.1994,52.224,52.1912,52.2158,8700.0
2015-02-12 15:05:00,63.72,63.72,63.7,63.71,2400.0,52.2076,52.2076,52.1912,52.1994,2400.0
2015-02-12 15:10:00,63.71,63.75,63.7,63.72,8300.0,52.1994,52.2322,52.1912,52.2076,8300.0
2015-02-12 15:15:00,63.72,63.73,63.71,63.72,6900.0,52.2076,52.2158,52.1994,52.2076,6900.0
2015-02-12 15:20:00,63.73,63.75,63.7,63.74,8400.0,52.2158,52.2322,52.1912,52.224,8400.0
2015-02-12 15:25:00,63.73,63.75,63.7,63.72,9900.0,52.2158,52.2322,52.1912,52.2076,9900.0
2015-02-12 15:30:00,63.72,63.74,63.67,63.7,21200.0,52.2076,52.224,52.1666,52.1912,21200.0
2015-02-12 15:35:00,63.71,63.77,63.69,63.75,7700.0,52.1994,52.2486,52.183,52.2322,7700.0
2015-02-12 15:40:00,63.75,63.88,63.75,63.83,13300.0,52.2322,52.3387,52.2322,52.2977,13300.0
2015-02-12 15:45:00,63.82,63.89,63.82,63.86,10900.0,52.2895,52.3469,52.2895,52.3223,10900.0
2015-02-12 15:50:00,63.86,63.89,63.81,63.83,19800.0,52.3223,52.3469,52.2813,52.2977,19800.0
2015-02-12 15:55:00,63.82,63.9,63.79,63.88,24700.0,52.2895,52.3551,52.2649,52.3387,24700.0
2015-02-13 09:30:00,64.14,64.16,63.97,64.08,36300.0,52.5517,52.5681,52.4124,52.5025,36300.0
2015-02-13 09:35:00,64.09,64.09,63.88,63.94,29600.0,52.5107,52.5107,52.3387,52.3878,29600.0
2015-02-13 09:40:00,63.97,64.01,63.9,64.0,59900.0,52.4124,52.4452,52.3551,52.437,59900.0
2015-02-13 09:45:00,63.95,64.22,63.95,64.19,24100.0,52.396,52.6172,52.396,52.5927,24100.0
2015-02-13 09:50:00,64.21,64.26,64.06,64.1,16900.0,52.6091,52.65,52.4862,52.5189,16900.0
2015-02-13 09:55:00,64.12,64.25,64.1,64.11,8400.0,52.5353,52.6418,52.5189,52.5271,8400.0
2015-02-13 10:00:00,64.1,64.19,64.0,64.07,20500.0,52.5189,52.5927,52.437,52.4943,20500.0
2015-02-13 10:05:00,64.1,64.21,63.93,63.93,15500.0,52.5189,52.6091,52.3796,52.3796,15500.0
2015-02-13 10:10:00,63.95,64.01,63.84,63.91,12400.0,52.396,52.4452,52.3059,52.3633,12400.0
2015-02-13 10:15:00,63.88,63.88,63.68,63.68,5400.0,52.3387,52.3387,52.1748,52.1748,5400.0
2015-02-13 10:20:00,63.69,63.71,63.62,63.64,7700.0,52.183,52.1994,52.1257,52.142,7700.0
2015-02-13 10:25:00,63.66,63.88,63.66,63.88,3800.0,52.1584,52.3387,52.1584,52.3387,3800.0
2015-02-13 10:30:00,63.88,63.93,63.84,63.92,3900.0,52.3387,52.3796,52.3059,52.3715,3900.0
2015-02-13 10:35:00,63.92,63.92,63.86,63.9,3700.0,52.3715,52.3715,52.3223,52.3551,3700.0
2015-02-13 10:40:00,63.92,63.92,63.84,63.88,7900.0,52.3715,52.3715,52.3059,52.3387,7900.0
2015-02-13 10:45:00,63.88,63.9,63.83,63.83,4200.0,52.3387,52.3551,52.2977,52.2977,4200.0
2015-02-13 10:50:00,63.84,63.95,63.84,63.93,4600.0,52.3059,52.396,52.3059,52.3796,4600.0
2015-02-13 10:55:00,63.96,63.98,63.94,63.94,2800.0,52.4042,52.4206,52.3878,52.3878,2800.0
2015-02-13 11:00:00,63.95,64.05,63.94,64.03,10200.0,52.396,52.478,52.3878,52.4616,10200.0
2015-02-13 11:05:00,64.02,64.06,64.0,64.03,7100.0,52.4534,52.4862,52.437,52.4616,7100.0
2015-02-13 11:10:00,64.03,64.06,64.0,64.01,7500.0,52.4616,52.4862,52.437,52.4452,7500.0
2015-02-13 11:15:00,63.99,64.04,63.99,63.99,5200.0,52.4288,52.4698,52.4288,52.4288,5200.0
2015-02-13 11:20:00,64.0,64.01,63.84,63.86,7700.0,52.437,52.4452,52.3059,52.3223,7700.0
2015-02-13 11:25:00,63.85,63.89,63.81,63.83,4700.0,52.3141,52.3469,52.2813,52.2977,4700.0
2015-02-13 11:30:00,63.85,63.92,63.82,63.84,7400.0,52.3141,52.3715,52.2895,52.3059,7400.0
2015-02-13 11:35:00,63.87,63.91,63.82,63.86,8300.0,52.3305,52.3633,52.2895,52.3223,8300.0
2015-02-13 11:40:00,63.86,63.96,63.85,63.96,3800.0,52.3223,52.4042,52.3141,52.4042,3800.0
2015-02-13 11:45:00,63.94,63.96,63.89,63.93,4100.0,52.3878,52.4042,52.3469,52.3796,4100.0
2015-02-13 11:50:00,63.92,63.93,63.85,63.89,4800.0,52.3715,52.3796,52.3141,52.3469,4800.0
2015-02-13 11:55:00,63.89,63.95,63.87,63.93,3300.0,52.3469,52.396,52.3305,52.3796,3300.0
2015-02-13 12:00:00,63.94,63.97,63.9,63.92,3100.0,52.3878,52.4124,52.3551,52.3715,3100.0
2015-02-13 12:05:00,63.92,64.02,63.92,64.02,9000.0,52.3715,52.4534,52.3715,52.4534,9000.0
2015-02-13 12:10:00,63.99,64.01,63.9,63.91,2500.0,52.4288,52.4452,52.3551,52.3633,2500.0
2015-02-13 12:15:00,63.9,63.9,63.85,63.87,3300.0,52.3551,52.3551,52.3141,52.3305,3300.0
2015-02-13 12:20:00,63.86,63.9,63.82,63.9,2000.0,52.3223,52.3551,52.2895,52.3551,2000.0
2015-02-13 12:25:00,63.87,63.92,63.79,63.83,7500.0,52.3305,52.3715,52.2649,52.2977,7500.0
2015-02-13 12:30:00,63.79,63.82,63.77,63.79,1300.0,52.2649,52.2895,52.2486,52.2649,1300.0
2015-02-13 12:35:00,63.79,63.81,63.72,63.72,5800.0,52.2649,52.2813,52.2076,52.2076,5800.0
2015-02-13 12:40:00,63.72,63.77,63.72,63.75,4900.0,52.2076,52.2486,52.2076,52.2322,4900.0
2015-02-13 12:45:00,63.75,63.81,63.75,63.77,6600.0,52.2322,52.2813,52.2322,52.2486,6600.0
2015-02-13 12:50:00,63.77,63.84,63.77,63.78,10100.0,52.2486,52.3059,52.2486,52.2567,10100.0
2015-02-13 12:55:00,63.78,63.78,63.7,63.77,7400.0,52.2567,52.2567,52.1912,52.2486,7400.0
2015-02-13 13:00:00,63.79,63.94,63.79,63.94,6200.0,52.2649,52.3878,52.2649,52.3878,6200.0
2015-02-13 13:05:00,63.91,63.97,63.91,63.94,4700.0,52.3633,52.4124,52.3633,52.3878,4700.0
2015-02-13 13:10:00,63.97,64.0,63.94,63.94,10400.0,52.4124,52.437,52.3878,52.3878,10400.0
2015-02-13 13:15:00,63.94,63.95,63.86,63.87,6400.0,52.3878,52.396,52.3223,52.3305,6400.0
2015-02-13 13:20:00,63.87,63.88,63.79,63.81,7700.0,52.3305,52.3387,52.2649,52.2813,7700.0
2015-02-13 13:25:00,63.8,63.81,63.79,63.79,4600.0,52.2731,52.2813,52.2649,52.2649,4600.0
2015-02-13 13:30:00,63.78,63.81,63.76,63.78,4400.0,52.2567,52.2813,52.2404,52.2567,4400.0
2015-02-13 13:35:00,63.79,63.79,63.69,63.71,5300.0,52.2649,52.2649,52.183,52.1994,5300.0
2015-02-13 13:40:00,63.73,63.76,63.69,63.72,6300.0,52.2158,52.2404,52.183,52.2076,6300.0
2015-02-13 13:45:00,63.72,63.77,63.71,63.74,3600.0,52.2076,52.2486,52.1994,52.224,3600.0
2015-02-13 13:50:00,63.74,63.8,63.74,63.77,3900.0,52.224,52.2731,52.224,52.2486,3900.0
2015-02-13 13:55:00,63.77,63.8,63.68,63.68,5000.0,52.2486,52.2731,52.1748,52.1748,5000.0
2015-02-13 14:00:00,63.69,63.74,63.66,63.66,5800.0,52.183,52.224,52.1584,52.1584,5800.0
2015-02-13 14:05:00,63.66,63.71,63.64,63.69,5800.0,52.1584,52.1994,52.142,52.183,5800.0
2015-02-13 14:10:00,63.67,63.69,63.55,63.56,9600.0,52.1666,52.183,52.0683,52.0765,9600.0
2015-02-13 14:15:00,63.56,63.62,63.56,63.6,4500.0,52.0765,52.1257,52.0765,52.1093,4500.0
2015-02-13 14:20:00,63.6,63.66,63.59,63.65,6400.0,52.1093,52.1584,52.1011,52.1502,6400.0
2015-02-13 14:25:00,63.63,63.72,63.63,63.68,9400.0,52.1338,52.2076,52.1338,52.1748,9400.0
2015-02-13 14:30:00,63.68,63.7,63.62,63.64,6300.0,52.1748,52.1912,52.1257,52.142,6300.0
2015-02-13 14:35:00,63.64,63.73,63.64,63.69,5000.0,52.142,52.2158,52.142,52.183,5000.0
2015-02-13 14:40:00,63.69,63.7,63.65,63.67,6100.0,52.183,52.1912,52.1502,52.1666,6100.0
2015-02-13 14:45:00,63.67,63.74,63.67,63.69,5000.0,52.1666,52.224,52.1666,52.183,5000.0
2015-02-13 14:50:00,63.68,63.71,63.66,63.7,8000.0,52.1748,52.1994,52.1584,52.1912,8000.0
2015-02-13 14:55:00,63.69,63.72,63.67,63.72,7200.0,52.183,52.2076,52.1666,52.2076,7200.0
2015-02-13 15:00:00,63.74,63.74,63.65,63.7,12900.0,52.224,52.224,52.1502,52.1912,12900.0
2015-02-13 15:05:00,63.7,63.82,63.7,63.77,11000.0,52.1912,52.2895,52.1912,52.2486,11000.0
2015-02-13 15:10:00,63.77,63.83,63.76,63.82,8700.0,52.2486,52.2977,52.2404,52.2895,8700.0
2015-02-13 15:15:00,63.82,63.85,63.72,63.75,18300.0,52.2895,52.3141,52.2076,52.2322,18300.0
2015-02-13 15:20:00,63.75,63.76,63.7,63.74,13300.0,52.2322,52.2404,52.1912,52.224,13300.0
2015-02-13 15:25:00,63.73,63.83,63.73,63.83,9200.0,52.2158,52.2977,52.2158,52.2977,9200.0
2015-02-13 15:30:00,63.83,63.86,63.79,63.8,10400.0,52.2977,52.3223,52.2649,52.2731,10400.0
2015-02-13 15:35:00,63.82,63.9,63.8,63.86,13800.0,52.2895,52.3551,52.2731,52.3223,13800.0
2015-02-13 15:40:00,63.85,63.88,63.85,63.87,13700.0,52.3141,52.3387,52.3141,52.3305,13700.0
2015-02-13 15:45:00,63.87,63.88,63.82,63.87,15600.0,52.3305,52.3387,52.2895,52.3305,15600.0
2015-02-13 15:50:00,63.87,63.87,63.72,63.78,139700.0,52.3305,52.3305,52.2076,52.2567,139700.0
2015-02-13 15:55:00,63.79,63.79,63.63,63.64,225400.0,52.2649,52.2649,52.1338,52.142,225400.0
2015-02-17 09:30:00,63.67,64.0,63.65,63.91,25500.0,52.1666,52.437,52.1502,52.3633,25500.0
2015-02-17 09:35:00,63.86,63.86,63.64,63.68,10000.0,52.3223,52.3223,52.142,52.1748,10000.0
2015-02-17 09:40:00,63.65,63.78,63.59,63.64,10500.0,52.1502,52.2567,52.1011,52.142,10500.0
2015-02-17 09:45:00,63.68,63.83,63.65,63.78,11900.0,52.1748,52.2977,52.1502,52.2567,11900.0
2015-02-17 09:50:00,63.8,63.84,63.73,63.84,8600.0,52.2731,52.3059,52.2158,52.3059,8600.0
2015-02-17 09:55:00,63.86,63.89,63.82,63.87,10300.0,52.3223,52.3469,52.2895,52.3305,10300.0
2015-02-17 10:00:00,63.88,63.96,63.8,63.85,6700.0,52.3387,52.4042,52.2731,52.3141,6700.0
2015-02-17 10:05:00,63.89,63.98,63.78,63.8,15800.0,52.3469,52.4206,52.2567,52.2731,15800.0
2015-02-17 10:10:00,63.78,63.84,63.72,63.72,7900.0,52.2567,52.3059,52.2076,52.2076,7900.0
2015-02-17 10:15:00,63.73,63.75,63.67,63.68,14300.0,52.2158,52.2322,52.1666,52.1748,14300.0
2015-02-17 10:20:00,63.7,63.75,63.66,63.7,21700.0,52.1912,52.2322,52.1584,52.1912,21700.0
2015-02-17 10:25:00,63.68,63.77,63.64,63.75,10000.0,52.1748,52.2486,52.142,52.2322,10000.0
2015-02-17 10:30:00,63.75,63.8,63.73,63.79,7700.0,52.2322,52.2731,52.2158,52.2649,7700.0
2015-02-17 10:35:00,63.77,63.81,63.67,63.73,9200.0,52.2486,52.2813,52.1666,52.2158,9200.0
2015-02-17 10:40:00,63.73,63.78,63.72,63.77,5600.0,52.2158,52.2567,52.2076,52.2486,5600.0
2015-02-17 10:45:00,63.75,63.75,63.67,63.72,9200.0,52.2322,52.2322,52.1666,52.2076,9200.0
2015-02-17 10:50:00,63.72,63.75,63.52,63.52,14600.0,52.2076,52.2322,52.0437,52.0437,14600.0
2015-02-17 10:55:00,63.55,63.6,63.5,63.58,6300.0,52.0683,52.1093,52.0273,52.0929,6300.0
2015-02-17 11:00:00,63.58,63.62,63.53,63.59,8900.0,52.0929,52.1257,52.0519,52.1011,8900.0
2015-02-17 11:05:00,63.6,63.7,63.58,63.7,7100.0,52.1093,52.1912,52.0929,52.1912,7100.0
2015-02-17 11:10:00,63.72,63.74,63.69,63.72,5400.0,52.2076,52.224,52.183,52.2076,5400.0
2015-02-17 11:15:00,63.72,63.78,63.72,63.75,5600.0,52.2076,52.2567,52.2076,52.2322,5600.0
2015-02-17 11:20:00,63.75,63.85,63.75,63.82,9500.0,52.2322,52.3141,52.2322,52.2895,9500.0
2015-02-17 11:25:00,63.83,63.89,63.83,63.89,9400.0,52.2977,52.3469,52.2977,52.3469,9400.0
2015-02-17 11:30:00,63.88,63.94,63.83,63.94,11200.0,52.3387,52.3878,52.2977,52.3878,11200.0
2015-02-17 11:35:00,63.91,63.92,63.83,63.83,9500.0,52.3633,52.3715,52.2977,52.2977,9500.0
2015-02-17 11:40:00,63.8,63.84,63.79,63.8,5200.0,52.2731,52.3059,52.2649,52.2731,5200.0
2015-02-17 11:45:00,63.82,63.91,63.81,63.84,7300.0,52.2895,52.3633,52.2813,52.3059,7300.0
2015-02-17 11:50:00,63.88,63.94,63.85,63.89,7100.0,52.3387,52.3878,52.3141,52.3469,7100.0
2015-02-17 11:55:00,63.88,63.91,63.84,63.9,10700.0,52.3387,52.3633,52.3059,52.3551,10700.0
2015-02-17 12:00:00,63.91,63.96,63.89,63.93,4900.0,52.3633,52.4042,52.3469,52.3796,4900.0
2015-02-17 12:05:00,63.92,63.92,63.83,63.9,9800.0,52.3715,52.3715,52.2977,52.3551,9800.0
2015-02-17 12:10:00,63.86,63.86,63.75,63.78,6100.0,52.3223,52.3223,52.2322,52.2567,6100.0
2015-02-17 12:15:00,63.79,63.86,63.79,63.81,6900.0,52.2649,52.3223,52.2649,52.2813,6900.0
2015-02-17 12:20:00,63.81,63.83,63.79,63.8,8900.0,52.2813,52.2977,52.2649,52.2731,8900.0
2015-02-17 12:25:00,63.8,63.84,63.78,63.83,7300.0,52.2731,52.3059,52.2567,52.2977,7300.0
2015-02-17 12:30:00,63.82,63.9,63.81,63.85,7700.0,52.2895,52.3551,52.2813,52.3141,7700.0
2015-02-17 12:35:00,63.84,63.86,63.81,63.84,7300.0,52.3059,52.3223,52.2813,52.3059,7300.0
2015-02-17 12:40:00,63.85,63.88,63.82,63.85,4200.0,52.3141,52.3387,52.2895,52.3141,4200.0
2015-02-17 12:45:00,63.87,63.89,63.84,63.84,6800.0,52.3305,52.3469,52.3059,52.3059,6800.0
2015-02-17 12:50:00,63.83,63.88,63.79,63.8,7200.0,52.2977,52.3387,52.2649,52.2731,7200.0
2015-02-17 12:55:00,63.8,63.81,63.77,63.8,4300.0,52.2731,52.2813,52.2486,52.2731,4300.0
2015-02-17 13:00:00,63.83,63.94,63.82,63.94,4800.0,52.2977,52.3878,52.2895,52.3878,4800.0
2015-02-17 13:05:00,63.96,64.0,63.89,63.98,7200.0,52.4042,52.437,52.3469,52.4206,7200.0
2015-02-17 13:10:00,63.95,63.98,63.93,63.96,9600.0,52.396,52.4206,52.3796,52.4042,9600.0
2015-02-17 13:15:00,63.96,63.99,63.94,63.97,6700.0,52.4042,52.4288,52.3878,52.4124,6700.0
2015-02-17 13:20:00,63.98,64.08,63.96,64.07,5700.0,52.4206,52.5025,52.4042,52.4943,5700.0
2015-02-17 13:25:00,64.03,64.1,64.03,64.03,4700.0,52.4616,52.5189,52.4616,52.4616,4700.0
2015-02-17 13:30:00,64.07,64.08,64.04,64.08,2800.0,52.4943,52.5025,52.4698,52.5025,2800.0
2015-02-17 13:35:00,64.07,64.13,64.06,64.1,7000.0,52.4943,52.5435,52.4862,52.5189,7000.0
2015-02-17 13:40:00,64.09,64.14,64.08,64.08,4200.0,52.5107,52.5517,52.5025,52.5025,4200.0
2015-02-17 13:45:00,64.08,64.13,64.07,64.1,5000.0,52.5025,52.5435,52.4943,52.5189,5000.0
2015-02-17 13:50:00,64.09,64.1,64.02,64.07,8600.0,52.5107,52.5189,52.4534,52.4943,8600.0
2015-02-17 13:55:00,64.08,64.08,63.96,63.96,10000.0,52.5025,52.5025,52.4042,52.4042,10000.0
2015-02-17 14:00:00,63.99,64.0,63.95,63.98,7400.0,52.4288,52.437,52.396,52.4206,7400.0
2015-02-17 14:05:00,63.98,64.08,63.97,64.01,7800.0,52.4206,52.5025,52.4124,52.4452,7800.0
2015-02-17 14:10:00,64.01,64.04,63.91,63.91,7600.0,52.4452,52.4698,52.3633,52.3633,7600.0
2015-02-17 14:15:00,63.91,63.93,63.87,63.89,5800.0,52.3633,52.3796,52.3305,52.3469,5800.0
2015-02-17 14:20:00,63.92,63.95,63.88,63.91,4900.0,52.3715,52.396,52.3387,52.3633,4900.0
2015-02-17 14:25:00,63.91,63.96,63.91,63.94,8600.0,52.3633,52.4042,52.3633,52.3878,8600.0
2015-02-17 14:30:00,63.93,64.04,63.93,64.04,8200.0,52.3796,52.4698,52.3796,52.4698,8200.0
2015-02-17 14:35:00,64.05,64.13,64.03,64.09,7700.0,52.478,52.5435,52.4616,52.5107,7700.0
2015-02-17 14:40:00,64.1,64.1,64.06,64.07,6600.0,52.5189,52.5189,52.4862,52.4943,6600.0
2015-02-17 14:45:00,64.08,64.14,64.05,64.14,5900.0,52.5025,52.5517,52.478,52.5517,5900.0
2015-02-17 14:50:00,64.14,64.15,64.0,64.09,9000.0,52.5517,52.5599,52.437,52.5107,9000.0
2015-02-17 14:55:00,64.08,64.09,63.98,63.98,14500.0,52.5025,52.5107,52.4206,52.4206,14500.0
2015-02-17 15:00:00,63.96,64.03,63.96,64.0,9900.0,52.4042,52.4616,52.4042,52.437,9900.0
2015-02-17 15:05:00,64.0,64.05,63.99,64.05,9200.0,52.437,52.478,52.4288,52.478,9200.0
2015-02-17 15:10:00,64.07,64.07,63.98,63.98,13200.0,52.4943,52.4943,52.4206,52.4206,13200.0
2015-02-17 15:15:00,63.99,64.0,63.96,63.97,10200.0,52.4288,52.437,52.4042,52.4124,10200.0
2015-02-17 15:20:00,63.97,64.04,63.93,64.03,12000.0,52.4124,52.4698,52.3796,52.4616,12000.0
2015-02-17 15:25:00,64.03,64.04,63.99,64.0,11800.0,52.4616,52.4698,52.4288,52.437,11800.0
2015-02-17 15:30:00,64.0,64.0,63.86,63.91,14200.0,52.437,52.437,52.3223,52.3633,14200.0
2015-02-17 15:35:00,63.92,63.99,63.88,63.97,13000.0,52.3715,52.4288,52.3387,52.4124,13000.0
2015-02-17 15:40:00,63.96,63.98,63.92,63.94,15800.0,52.4042,52.4206,52.3715,52.3878,15800.0
2015-02-17 15:45:00,63.94,63.94,63.83,63.89,25900.0,52.3878,52.3878,52.2977,52.3469,25900.0
2015-02-17 15:50:00,63.9,63.97,63.9,63.96,26700.0,52.3551,52.4124,52.3551,52.4042,26700.0
2015-02-17 15:55:00,63.96,63.96,63.89,63.93,92600.0,52.4042,52.4042,52.3469,52.3796,92600.0
2015-02-18 09:30:00,63.71,64.1,63.63,63.91,28800.0,52.1994,52.5189,52.1338,52.3633,28800.0
2015-02-18 09:35:00,63.96,64.26,63.96,64.26,9900.0,52.4042,52.65,52.4042,52.65,9900.0
2015-02-18 09:40:00,64.28,64.38,64.19,64.35,11000.0,52.6664,52.7483,52.5927,52.7238,11000.0
2015-02-18 09:45:00,64.35,64.36,64.13,64.24,10400.0,52.7238,52.732,52.5435,52.6336,10400.0
2015-02-18 09:50:00,64.24,64.36,64.23,64.28,8900.0,52.6336,52.732,52.6254,52.6664,8900.0
2015-02-18 09:55:00,64.3,64.35,64.19,64.25,13300.0,52.6828,52.7238,52.5927,52.6418,13300.0
2015-02-18 10:00:00,64.25,64.26,63.96,64.03,8100.0,52.6418,52.65,52.4042,52.4616,8100.0
2015-02-18 10:05:00,64.04,64.05,63.97,64.04,4400.0,52.4698,52.478,52.4124,52.4698,4400.0
2015-02-18 10:10:00,63.99,64.03,63.73,63.92,8200.0,52.4288,52.4616,52.2158,52.3715,8200.0
2015-02-18 10:15:00,63.91,63.91,63.83,63.84,4700.0,52.3633,52.3633,52.2977,52.3059,4700.0
2015-02-18 10:20:00,63.77,63.82,63.67,63.69,3500.0,52.2486,52.2895,52.1666,52.183,3500.0
2015-02-18 10:25:00,63.69,63.83,63.66,63.8,33900.0,52.183,52.2977,52.1584,52.2731,33900.0
2015-02-18 10:30:00,63.81,64.01,63.8,63.97,25000.0,52.2813,52.4452,52.2731,52.4124,25000.0
2015-02-18 10:35:00,63.98,63.98,63.92,63.96,5500.0,52.4206,52.4206,52.3715,52.4042,5500.0
2015-02-18 10:40:00,63.98,63.99,63.94,63.95,3200.0,52.4206,52.4288,52.3878,52.396,3200.0
2015-02-18 10:45:00,63.92,63.94,63.88,63.93,8100.0,52.3715,52.3878,52.3387,52.3796,8100.0
2015-02-18 10:50:00,63.96,63.98,63.88,63.9,2700.0,52.4042,52.4206,52.3387,52.3551,2700.0
2015-02-18 10:55:00,63.87,63.94,63.87,63.9,3800.0,52.3305,52.3878,52.3305,52.3551,3800.0
2015-02-18 11:00:00,63.93,63.98,63.93,63.96,5200.0,52.3796,52.4206,52.3796,52.4042,5200.0
2015-02-18 11:05:00,63.97,63.98,63.93,63.96,6800.0,52.4124,52.4206,52.3796,52.4042,6800.0
2015-02-18 11:10:00,63.98,64.07,63.98,64.07,4400.0,52.4206,52.4943,52.4206,52.4943,4400.0
2015-02-18 11:15:00,64.08,64.14,64.08,64.13,4300.0,52.5025,52.5517,52.5025,52.5435,4300.0
2015-02-18 11:20:00,64.15,64.18,64.13,64.17,4700.0,52.5599,52.5845,52.5435,52.5763,4700.0
2015-02-18 11:25:00,64.16,64.21,64.14,64.21,7300.0,52.5681,52.6091,52.5517,52.6091,7300.0
2015-02-18 11:30:00,64.22,64.28,64.22,64.25,8300.0,52.6172,52.6664,52.6172,52.6418,8300.0
2015-02-18 11:35:00,64.24,64.27,64.22,64.24,3300.0,52.6336,52.6582,52.6172,52.6336,3300.0
2015-02-18 11:40:00,64.25,64.29,64.1,64.21,15800.0,52.6418,52.6746,52.5189,52.6091,15800.0
2015-02-18 11:45:00,64.23,64.27,64.19,64.24,4200.0,52.6254,52.6582,52.5927,52.6336,4200.0
2015-02-18 11:50:00,64.26,64.32,64.24,64.31,5100.0,52.65,52.6992,52.6336,52.691,5100.0
2015-02-18 11:55:00,64.32,64.35,64.3,64.32,5900.0,52.6992,52.7238,52.6828,52.6992,5900.0
2015-02-18 12:00:00,64.32,64.37,64.27,64.35,9300.0,52.6992,52.7401,52.6582,52.7238,9300.0
2015-02-18 12:05:00,64.36,64.41,64.35,64.35,6800.0,52.732,52.7729,52.7238,52.7238,6800.0
2015-02-18 12:10:00,64.36,64.45,64.36,64.44,4900.0,52.732,52.8057,52.732,52.7975,4900.0
2015-02-18 12:15:00,64.42,64.42,64.41,64.42,2300.0,52.7811,52.7811,52.7729,52.7811,2300.0
2015-02-18 12:20:00,64.42,64.43,64.36,64.42,5700.0,52.7811,52.7893,52.732,52.7811,5700.0
2015-02-18 12:25:00,64.41,64.45,64.39,64.44,11500.0,52.7729,52.8057,52.7565,52.7975,11500.0
2015-02-18 12:30:00,64.45,64.46,64.38,64.4,6900.0,52.8057,52.8139,52.7483,52.7647,6900.0
2015-02-18 12:35:00,64.42,64.42,64.28,64.33,38800.0,52.7811,52.7811,52.6664,52.7074,38800.0
2015-02-18 12:40:00,64.33,64.39,64.29,64.31,7100.0,52.7074,52.7565,52.6746,52.691,7100.0
2015-02-18 12:45:00,64.31,64.34,64.29,64.31,10300.0,52.691,52.7156,52.6746,52.691,10300.0
2015-02-18 12:50:00,64.31,64.33,64.3,64.31,5200.0,52.691,52.7074,52.6828,52.691,5200.0
2015-02-18 12:55:00,64.31,64.34,64.28,64.28,25900.0,52.691,52.7156,52.6664,52.6664,25900.0
2015-02-18 13:00:00,64.28,64.36,64.24,64.36,10500.0,52.6664,52.732,52.6336,52.732,10500.0
2015-02-18 13:05:00,64.35,64.42,64.33,64.36,12800.0,52.7238,52.7811,52.7074,52.732,12800.0
2015-02-18 13:10:00,64.37,64.42,64.36,64.39,14400.0,52.7401,52.7811,52.732,52.7565,14400.0
2015-02-18 13:15:00,64.37,64.46,64.35,64.39,23100.0,52.7401,52.8139,52.7238,52.7565,23100.0
2015-02-18 13:20:00,64.37,64.4,64.37,64.4,5400.0,52.7401,52.7647,52.7401,52.7647,5400.0
2015-02-18 13:25:00,64.4,64.46,64.36,64.46,18100.0,52.7647,52.8139,52.732,52.8139,18100.0
2015-02-18 13:30:00,64.46,64.51,64.43,64.5,15200.0,52.8139,52.8549,52.7893,52.8467,15200.0
2015-02-18 13:35:00,64.48,64.53,64.47,64.53,3300.0,52.8303,52.8712,52.8221,52.8712,3300.0
2015-02-18 13:40:00,64.54,64.56,64.51,64.52,7700.0,52.8794,52.8958,52.8549,52.863,7700.0
2015-02-18 13:45:00,64.51,64.6,64.51,64.55,7100.0,52.8549,52.9286,52.8549,52.8876,7100.0
2015-02-18 13:50:00,64.55,64.66,64.52,64.56,32600.0,52.8876,52.9778,52.863,52.8958,32600.0
2015-02-18 13:55:00,64.56,64.59,64.45,64.45,21200.0,52.8958,52.9204,52.8057,52.8057,21200.0
2015-02-18 14:00:00,64.48,64.67,64.48,64.54,7400.0,52.8303,52.9859,52.8303,52.8794,7400.0
2015-02-18 14:05:00,64.54,64.65,64.53,64.56,10300.0,52.8794,52.9696,52.8712,52.8958,10300.0
2015-02-18 14:10:00,64.51,64.52,64.46,64.5,9400.0,52.8549,52.863,52.8139,52.8467,9400.0
2015-02-18 14:15:00,64.5,64.52,64.36,64.37,7700.0,52.8467,52.863,52.732,52.7401,7700.0
2015-02-18 14:20:00,64.38,64.48,64.38,64.44,6500.0,52.7483,52.8303,52.7483,52.7975,6500.0
2015-02-18 14:25:00,64.43,64.43,64.23,64.3,4000.0,52.7893,52.7893,52.6254,52.6828,4000.0
2015-02-18 14:30:00,64.3,64.37,64.28,64.37,3800.0,52.6828,52.7401,52.6664,52.7401,3800.0
2015-02-18 14:35:00,64.37,64.38,64.34,64.38,8000.0,52.7401,52.7483,52.7156,52.7483,8000.0
2015-02-18 14:40:00,64.37,64.44,64.35,64.42,7800.0,52.7401,52.7975,52.7238,52.7811,7800.0
2015-02-18 14:45:00,64.41,64.42,64.36,64.39,3800.0,52.7729,52.7811,52.732,52.7565,3800.0
2015-02-18 14:50:00,64.37,64.45,64.37,64.42,6000.0,52.7401,52.8057,52.7401,52.7811,6000.0
2015-02-18 14:55:00,64.4,64.4,64.32,64.37,4600.0,52.7647,52.7647,52.6992,52.7401,4600.0
2015-02-18 15:00:00,64.37,64.47,64.37,64.47,5000.0,52.7401,52.8221,52.7401,52.8221,5000.0
2015-02-18 15:05:00,64.49,64.6,64.48,64.57,6600.0,52.8385,52.9286,52.8303,52.904,6600.0
2015-02-18 15:10:00,64.56,64.58,64.53,64.53,9500.0,52.8958,52.9122,52.8712,52.8712,9500.0
2015-02-18 15:15:00,64.54,64.57,64.52,64.57,5400.0,52.8794,52.904,52.863,52.904,5400.0
2015-02-18 15:20:00,64.56,64.56,64.49,64.51,5400.0,52.8958,52.8958,52.8385,52.8549,5400.0
2015-02-18 15:25:00,64.48,64.51,64.46,64.47,5100.0,52.8303,52.8549,52.8139,52.8221,5100.0
2015-02-18 15:30:00,64.47,64.5,64.38,64.41,26700.0,52.8221,52.8467,52.7483,52.7729,26700.0
2015-02-18 15:35:00,64.41,64.43,64.28,64.28,16600.0,52.7729,52.7893,52.6664,52.6664,16600.0
2015-02-18 15:40:00,64.27,64.36,64.2,64.22,15700.0,52.6582,52.732,52.6009,52.6172,15700.0
2015-02-18 15:45:00,64.23,64.27,64.21,64.27,12700.0,52.6254,52.6582,52.6091,52.6582,12700.0
2015-02-18 15:50:00,64.26,64.28,64.23,64.27,19300.0,52.65,52.6664,52.6254,52.6582,19300.0
2015-02-18 15:55:00,64.27,64.3,64.24,64.3,41000.0,52.6582,52.6828,52.6336,52.6828,41000.0
2015-02-19 09:30:00,63.96,64.14,63.82,64.14,14300.0,52.4042,52.5517,52.2895,52.5517,14300.0
2015-02-19 09:35:00,64.18,64.27,64.1,64.14,2300.0,52.5845,52.6582,52.5189,52.5517,2300.0
2015-02-19 09:40:00,64.16,64.48,64.16,64.48,2700.0,52.5681,52.8303,52.5681,52.8303,2700.0
2015-02-19 09:45:00,64.39,64.49,64.29,64.43,24100.0,52.7565,52.8385,52.6746,52.7893,24100.0
2015-02-19 09:50:00,64.47,64.49,64.42,64.43,3400.0,52.8221,52.8385,52.7811,52.7893,3400.0
2015-02-19 09:55:00,64.48,64.6,64.48,64.59,5800.0,52.8303,52.9286,52.8303,52.9204,5800.0
2015-02-19 10:00:00,64.59,64.65,64.43,64.44,16900.0,52.9204,52.9696,52.7893,52.7975,16900.0
2015-02-19 10:05:00,64.41,64.5,64.41,64.41,5800.0,52.7729,52.8467,52.7729,52.7729,5800.0
2015-02-19 10:10:00,64.45,64.54,64.42,64.51,6400.0,52.8057,52.8794,52.7811,52.8549,6400.0
2015-02-19 10:15:00,64.55,64.55,64.48,64.53,3200.0,52.8876,52.8876,52.8303,52.8712,3200.0
2015-02-19 10:20:00,64.51,64.52,64.39,64.43,2300.0,52.8549,52.863,52.7565,52.7893,2300.0
2015-02-19 10:25:00,64.43,64.46,64.41,64.45,2800.0,52.7893,52.8139,52.7729,52.8057,2800.0
2015-02-19 10:30:00,64.44,64.47,64.36,64.36,13700.0,52.7975,52.8221,52.732,52.732,13700.0
2015-02-19 10:35:00,64.36,64.49,64.32,64.49,7200.0,52.732,52.8385,52.6992,52.8385,7200.0
2015-02-19 10:40:00,64.52,64.58,64.51,64.58,2300.0,52.863,52.9122,52.8549,52.9122,2300.0
2015-02-19 10:45:00,64.62,64.65,64.55,64.6,4600.0,52.945,52.9696,52.8876,52.9286,4600.0
2015-02-19 10:50:00,64.61,64.66,64.61,64.65,1300.0,52.9368,52.9778,52.9368,52.9696,1300.0
2015-02-19 10:55:00,64.66,64.72,64.63,64.72,5400.0,52.9778,53.0269,52.9532,53.0269,5400.0
2015-02-19 11:00:00,64.68,64.74,64.66,64.72,6500.0,52.9941,53.0433,52.9778,53.0269,6500.0
2015-02-19 11:05:00,64.74,64.74,64.66,64.67,5900.0,53.0433,53.0433,52.9778,52.9859,5900.0
2015-02-19 11:10:00,64.66,64.77,64.66,64.75,3800.0,52.9778,53.0679,52.9778,53.0515,3800.0
2015-02-19 11:15:00,64.75,64.87,64.68,64.87,5000.0,53.0515,53.1498,52.9941,53.1498,5000.0
2015-02-19 11:20:00,64.91,64.94,64.88,64.9,4300.0,53.1826,53.2072,53.158,53.1744,4300.0
2015-02-19 11:25:00,64.91,64.99,64.87,64.94,6600.0,53.1826,53.2481,53.1498,53.2072,6600.0
2015-02-19 11:30:00,64.91,64.94,64.81,64.82,3000.0,53.1826,53.2072,53.1007,53.1088,3000.0
2015-02-19 11:35:00,64.83,64.88,64.8,64.88,3600.0,53.117,53.158,53.0925,53.158,3600.0
2015-02-19 11:40:00,64.88,64.89,64.83,64.86,2500.0,53.158,53.1662,53.117,53.1416,2500.0
2015-02-19 11:45:00,64.87,64.88,64.85,64.88,2500.0,53.1498,53.158,53.1334,53.158,2500.0
2015-02-19 11:50:00,64.88,64.89,64.81,64.88,4400.0,53.158,53.1662,53.1007,53.158,4400.0
2015-02-19 11:55:00,64.87,64.91,64.78,64.8,3400.0,53.1498,53.1826,53.0761,53.0925,3400.0
2015-02-19 12:00:00,64.82,64.83,64.77,64.78,1100.0,53.1088,53.117,53.0679,53.0761,1100.0
2015-02-19 12:05:00,64.78,64.78,64.7,64.74,1900.0,53.0761,53.0761,53.0105,53.0433,1900.0
2015-02-19 12:10:00,64.74,64.82,64.74,64.81,2400.0,53.0433,53.1088,53.0433,53.1007,2400.0
2015-02-19 12:15:00,64.8,64.8,64.75,64.77,2300.0,53.0925,53.0925,53.0515,53.0679,2300.0
2015-02-19 12:20:00,64.78,64.81,64.73,64.75,3600.0,53.0761,53.1007,53.0351,53.0515,3600.0
2015-02-19 12:25:00,64.75,64.76,64.71,64.72,4000.0,53.0515,53.0597,53.0187,53.0269,4000.0
2015-02-19 12:30:00,64.74,64.74,64.66,64.66,2400.0,53.0433,53.0433,52.9778,52.9778,2400.0
2015-02-19 12:35:00,64.63,64.69,64.59,64.69,5500.0,52.9532,53.0023,52.9204,53.0023,5500.0
2015-02-19 12:40:00,64.68,64.72,64.62,64.62,13000.0,52.9941,53.0269,52.945,52.945,13000.0
2015-02-19 12:45:00,64.62,64.65,64.61,64.63,2300.0,52.945,52.9696,52.9368,52.9532,2300.0
2015-02-19 12:50:00,64.65,64.66,64.57,64.61,3100.0,52.9696,52.9778,52.904,52.9368,3100.0
2015-02-19 12:55:00,64.59,64.63,64.58,64.62,1800.0,52.9204,52.9532,52.9122,52.945,1800.0
2015-02-19 13:00:00,64.62,64.62,64.58,64.58,3600.0,52.945,52.945,52.9122,52.9122,3600.0
2015-02-19 13:05:00,64.57,64.6,64.52,64.6,4600.0,52.904,52.9286,52.863,52.9286,4600.0
2015-02-19 13:10:00,64.61,64.63,64.61,64.63,1900.0,52.9368,52.9532,52.9368,52.9532,1900.0
2015-02-19 13:15:00,64.59,64.6,64.58,64.58,2400.0,52.9204,52.9286,52.9122,52.9122,2400.0
2015-02-19 13:20:00,64.63,64.68,64.59,64.61,3100.0,52.9532,52.9941,52.9204,52.9368,3100.0
2015-02-19 13:25:00,64.62,64.64,64.6,64.61,2600.0,52.945,52.9614,52.9286,52.9368,2600.0
2015-02-19 13:30:00,64.59,64.6,64.55,64.59,3700.0,52.9204,52.9286,52.8876,52.9204,3700.0
2015-02-19 13:35:00,64.6,64.69,64.6,64.69,4300.0,52.9286,53.0023,52.9286,53.0023,4300.0
2015-02-19 13:40:00,64.69,64.69,64.63,64.69,5200.0,53.0023,53.0023,52.9532,53.0023,5200.0
2015-02-19 13:45:00,64.71,64.71,64.67,64.69,5200.0,53.0187,53.0187,52.9859,53.0023,5200.0
2015-02-19 13:50:00,64.67,64.71,64.67,64.71,1500.0,52.9859,53.0187,52.9859,53.0187,1500.0
2015-02-19 13:55:00,64.71,64.76,64.7,64.71,4700.0,53.0187,53.0597,53.0105,53.0187,4700.0
2015-02-19 14:00:00,64.73,64.74,64.68,64.68,3900.0,53.0351,53.0433,52.9941,52.9941,3900.0
2015-02-19 14:05:00,64.71,64.74,64.71,64.73,2400.0,53.0187,53.0433,53.0187,53.0351,2400.0
2015-02-19 14:10:00,64.74,64.8,64.74,64.77,6000.0,53.0433,53.0925,53.0433,53.0679,6000.0
2015-02-19 14:15:00,64.76,64.78,64.75,64.75,1000.0,53.0597,53.0761,53.0515,53.0515,1000.0
2015-02-19 14:20:00,64.75,64.75,64.69,64.71,3700.0,53.0515,53.0515,53.0023,53.0187,3700.0
2015-02-19 14:25:00,64.71,64.76,64.7,64.74,3800.0,53.0187,53.0597,53.0105,53.0433,3800.0
2015-02-19 14:30:00,64.73,64.79,64.72,64.78,4800.0,53.0351,53.0843,53.0269,53.0761,4800.0
2015-02-19 14:35:00,64.8,64.8,64.74,64.74,2800.0,53.0925,53.0925,53.0433,53.0433,2800.0
2015-02-19 14:40:00,64.75,64.77,64.75,64.76,3700.0,53.0515,53.0679,53.0515,53.0597,3700.0
2015-02-19 14:45:00,64.76,64.82,64.76,64.79,6100.0,53.0597,53.1088,53.0597,53.0843,6100.0
2015-02-19 14:50:00,64.78,64.84,64.78,64.82,4100.0,53.0761,53.1252,53.0761,53.1088,4100.0
2015-02-19 14:55:00,64.82,64.82,64.79,64.79,9100.0,53.1088,53.1088,53.0843,53.0843,9100.0
2015-02-19 15:00:00,64.81,64.82,64.8,64.81,3400.0,53.1007,53.1088,53.0925,53.1007,3400.0
2015-02-19 15:05:00,64.81,64.84,64.8,64.83,5500.0,53.1007,53.1252,53.0925,53.117,5500.0
2015-02-19 15:10:00,64.83,64.84,64.78,64.8,5500.0,53.117,53.1252,53.0761,53.0925,5500.0
2015-02-19 15:15:00,64.81,64.81,64.77,64.78,5700.0,53.1007,53.1007,53.0679,53.0761,5700.0
2015-02-19 15:20:00,64.79,64.81,64.78,64.78,7800.0,53.0843,53.1007,53.0761,53.0761,7800.0
2015-02-19 15:25:00,64.78,64.78,64.73,64.77,5500.0,53.0761,53.0761,53.0351,53.0679,5500.0
2015-02-19 15:30:00,64.77,64.77,64.69,64.71,28200.0,53.0679,53.0679,53.0023,53.0187,28200.0
2015-02-19 15:35:00,64.71,64.71,64.65,64.68,6900.0,53.0187,53.0187,52.9696,52.9941,6900.0
2015-02-19 15:40:00,64.67,64.7,64.62,64.62,14700.0,52.9859,53.0105,52.945,52.945,14700.0
2015-02-19 15:45:00,64.62,64.63,64.57,64.58,10100.0,52.945,52.9532,52.904,52.9122,10100.0
2015-02-19 15:50:00,64.58,64.64,64.53,64.64,16600.0,52.9122,52.9614,52.8712,52.9614,16600.0
2015-02-19 15:55:00,64.65,64.71,64.63,64.67,49700.0,52.9696,53.0187,52.9532,52.9859,49700.0
2015-02-20 09:30:00,64.55,64.55,64.2,64.54,78600.0,52.8876,52.8876,52.6009,52.8794,78600.0
2015-02-20 09:35:00,64.53,64.73,64.41,64.43,4700.0,52.8712,53.0351,52.7729,52.7893,4700.0
2015-02-20 09:40:00,64.36,64.52,64.25,64.52,6900.0,52.732,52.863,52.6418,52.863,6900.0
2015-02-20 09:45:00,64.47,64.52,64.27,64.27,6500.0,52.8221,52.863,52.6582,52.6582,6500.0
2015-02-20 09:50:00,64.34,64.39,64.29,64.38,5600.0,52.7156,52.7565,52.6746,52.7483,5600.0
2015-02-20 09:55:00,64.37,64.48,64.37,64.42,3100.0,52.7401,52.8303,52.7401,52.7811,3100.0
2015-02-20 10:00:00,64.37,64.38,64.26,64.38,5400.0,52.7401,52.7483,52.65,52.7483,5400.0
2015-02-20 10:05:00,64.38,64.46,64.38,64.4,1700.0,52.7483,52.8139,52.7483,52.7647,1700.0
2015-02-20 10:10:00,64.43,64.59,64.43,64.58,5400.0,52.7893,52.9204,52.7893,52.9122,5400.0
2015-02-20 10:15:00,64.58,64.7,64.58,64.61,4200.0,52.9122,53.0105,52.9122,52.9368,4200.0
2015-02-20 10:20:00,64.64,64.69,64.62,64.68,2700.0,52.9614,53.0023,52.945,52.9941,2700.0
2015-02-20 10:25:00,64.67,64.75,64.67,64.73,3700.0,52.9859,53.0515,52.9859,53.0351,3700.0
2015-02-20 10:30:00,64.71,64.79,64.66,64.77,6900.0,53.0187,53.0843,52.9778,53.0679,6900.0
2015-02-20 10:35:00,64.76,65.02,64.76,65.01,14700.0,53.0597,53.2727,53.0597,53.2645,14700.0
2015-02-20 10:40:00,65.06,65.1,64.98,65.07,9500.0,53.3055,53.3383,53.2399,53.3137,9500.0
2015-02-20 10:45:00,65.07,65.15,65.04,65.07,6500.0,53.3137,53.3792,53.2891,53.3137,6500.0
2015-02-20 10:50:00,65.05,65.09,64.95,64.97,18600.0,53.2973,53.3301,53.2154,53.2317,18600.0
2015-02-20 10:55:00,64.97,65.13,64.97,65.05,7600.0,53.2317,53.3628,53.2317,53.2973,7600.0
2015-02-20 11:00:00,65.07,65.13,65.03,65.09,18200.0,53.3137,53.3628,53.2809,53.3301,18200.0
2015-02-20 11:05:00,65.07,65.16,65.07,65.09,11000.0,53.3137,53.3874,53.3137,53.3301,11000.0
2015-02-20 11:10:00,65.04,65.1,65.03,65.07,9100.0,53.2891,53.3383,53.2809,53.3137,9100.0
2015-02-20 11:15:00,65.05,65.06,64.98,65.01,4400.0,53.2973,53.3055,53.2399,53.2645,4400.0
2015-02-20 11:20:00,64.99,65.06,64.99,65.04,4700.0,53.2481,53.3055,53.2481,53.2891,4700.0
2015-02-20 11:25:00,65.04,65.12,65.04,65.09,8200.0,53.2891,53.3546,53.2891,53.3301,8200.0
2015-02-20 11:30:00,65.11,65.19,65.11,65.15,8200.0,53.3465,53.412,53.3465,53.3792,8200.0
2015-02-20 11:35:00,65.16,65.16,65.02,65.03,8600.0,53.3874,53.3874,53.2727,53.2809,8600.0
2015-02-20 11:40:00,65.05,65.06,65.03,65.03,3200.0,53.2973,53.3055,53.2809,53.2809,3200.0
2015-02-20 11:45:00,65.03,65.05,64.96,64.97,15900.0,53.2809,53.2973,53.2236,53.2317,15900.0
2015-02-20 11:50:00,64.97,64.97,64.83,64.85,5100.0,53.2317,53.2317,53.117,53.1334,5100.0
2015-02-20 11:55:00,64.84,64.84,64.77,64.77,5400.0,53.1252,53.1252,53.0679,53.0679,5400.0
2015-02-20 12:00:00,64.77,64.88,64.76,64.83,4200.0,53.0679,53.158,53.0597,53.117,4200.0
2015-02-20 12:05:00,64.83,64.89,64.81,64.89,3900.0,53.117,53.1662,53.1007,53.1662,3900.0
2015-02-20 12:10:00,64.87,64.9,64.79,64.82,13700.0,53.1498,53.1744,53.0843,53.1088,13700.0
2015-02-20 12:15:00,64.83,64.83,64.77,64.78,11100.0,53.117,53.117,53.0679,53.0761,11100.0
2015-02-20 12:20:00,64.79,64.81,64.75,64.75,4800.0,53.0843,53.1007,53.0515,53.0515,4800.0
2015-02-20 12:25:00,64.75,64.78,64.73,64.78,11000.0,53.0515,53.0761,53.0351,53.0761,11000.0
2015-02-20 12:30:00,64.78,64.8,64.67,64.67,3300.0,53.0761,53.0925,52.9859,52.9859,3300.0
2015-02-20 12:35:00,64.7,64.85,64.67,64.72,10300.0,53.0105,53.1334,52.9859,53.0269,10300.0
2015-02-20 12:40:00,64.72,64.89,64.72,64.77,20000.0,53.0269,53.1662,53.0269,53.0679,20000.0
2015-02-20 12:45:00,64.76,64.92,64.76,64.92,1200.0,53.0597,53.1908,53.0597,53.1908,1200.0
2015-02-20 12:50:00,64.91,64.94,64.83,64.84,2200.0,53.1826,53.2072,53.117,53.1252,2200.0
2015-02-20 12:55:00,64.88,64.89,64.81,64.83,3000.0,53.158,53.1662,53.1007,53.117,3000.0
2015-02-20 13:00:00,64.81,64.93,64.81,64.9,4100.0,53.1007,53.199,53.1007,53.1744,4100.0
2015-02-20 13:05:00,64.9,64.95,64.88,64.9,5600.0,53.1744,53.2154,53.158,53.1744,5600.0
2015-02-20 13:10:00,64.94,64.95,64.9,64.91,17500.0,53.2072,53.2154,53.1744,53.1826,17500.0
2015-02-20 13:15:00,64.9,64.9,64.85,64.85,10300.0,53.1744,53.1744,53.1334,53.1334,10300.0
2015-02-20 13:20:00,64.86,64.9,64.85,64.85,5100.0,53.1416,53.1744,53.1334,53.1334,5100.0
2015-02-20 13:25:00,64.88,64.93,64.85,64.85,6800.0,53.158,53.199,53.1334,53.1334,6800.0
2015-02-20 13:30:00,64.84,64.92,64.84,64.84,3200.0,53.1252,53.1908,53.1252,53.1252,3200.0
2015-02-20 13:35:00,64.85,64.94,64.85,64.89,4600.0,53.1334,53.2072,53.1334,53.1662,4600.0
2015-02-20 13:40:00,64.88,64.94,64.88,64.88,3100.0,53.158,53.2072,53.158,53.158,3100.0
2015-02-20 13:45:00,64.88,64.94,64.88,64.88,5100.0,53.158,53.2072,53.158,53.158,5100.0
2015-02-20 13:50:00,64.89,64.93,64.87,64.93,4500.0,53.1662,53.199,53.1498,53.199,4500.0
2015-02-20 13:55:00,64.93,64.96,64.89,64.94,32900.0,53.199,53.2236,53.1662,53.2072,32900.0
2015-02-20 14:00:00,64.94,64.95,64.93,64.94,13800.0,53.2072,53.2154,53.199,53.2072,13800.0
2015-02-20 14:05:00,64.94,64.95,64.92,64.94,6400.0,53.2072,53.2154,53.1908,53.2072,6400.0
2015-02-20 14:10:00,64.95,64.95,64.93,64.93,7700.0,53.2154,53.2154,53.199,53.199,7700.0
2015-02-20 14:15:00,64.94,64.94,64.87,64.88,3600.0,53.2072,53.2072,53.1498,53.158,3600.0
2015-02-20 14:20:00,64.9,64.95,64.87,64.95,4500.0,53.1744,53.2154,53.1498,53.2154,4500.0
2015-02-20 14:25:00,64.95,64.95,64.93,64.94,7200.0,53.2154,53.2154,53.199,53.2072,7200.0
2015-02-20 14:30:00,64.94,64.95,64.93,64.95,11900.0,53.2072,53.2154,53.199,53.2154,11900.0
2015-02-20 14:35:00,64.95,64.95,64.93,64.94,7500.0,53.2154,53.2154,53.199,53.2072,7500.0
2015-02-20 14:40:00,64.95,64.95,64.91,64.95,6400.0,53.2154,53.2154,53.1826,53.2154,6400.0
2015-02-20 14:45:00,64.95,64.95,64.92,64.95,11600.0,53.2154,53.2154,53.1908,53.2154,11600.0
2015-02-20 14:50:00,64.95,64.96,64.93,64.93,15100.0,53.2154,53.2236,53.199,53.199,15100.0
2015-02-20 14:55:00,64.93,64.96,64.92,64.94,10000.0,53.199,53.2236,53.1908,53.2072,10000.0
2015-02-20 15:00:00,64.95,64.96,64.91,64.91,37900.0,53.2154,53.2236,53.1826,53.1826,37900.0
2015-02-20 15:05:00,64.92,64.95,64.89,64.93,12100.0,53.1908,53.2154,53.1662,53.199,12100.0
2015-02-20 15:10:00,64.93,64.95,64.89,64.93,13700.0,53.199,53.2154,53.1662,53.199,13700.0
2015-02-20 15:15:00,64.93,64.94,64.85,64.87,11000.0,53.199,53.2072,53.1334,53.1498,11000.0
2015-02-20 15:20:00,64.86,64.93,64.86,64.87,10100.0,53.1416,53.199,53.1416,53.1498,10100.0
2015-02-20 15:25:00,64.88,64.92,64.87,64.89,6700.0,53.158,53.1908,53.1498,53.1662,6700.0
2015-02-20 15:30:00,64.9,64.95,64.84,64.94,28100.0,53.1744,53.2154,53.1252,53.2072,28100.0
2015-02-20 15:35:00,64.95,64.99,64.93,64.99,19800.0,53.2154,53.2481,53.199,53.2481,19800.0
2015-02-20 15:40:00,64.96,65.0,64.96,64.98,18800.0,53.2236,53.2563,53.2236,53.2399,18800.0
2015-02-20 15:45:00,65.0,65.03,64.89,64.93,16800.0,53.2563,53.2809,53.1662,53.199,16800.0
2015-02-20 15:50:00,64.93,64.96,64.84,64.85,21700.0,53.199,53.2236,53.1252,53.1334,21700.0
2015-02-20 15:55:00,64.86,65.01,64.86,64.96,34400.0,53.1416,53.2645,53.1416,53.2236,34400.0
2015-02-23 09:30:00,64.83,64.93,64.5,64.76,13700.0,53.117,53.199,52.8467,53.0597,13700.0
2015-02-23 09:35:00,64.55,64.81,64.5,64.52,7400.0,52.8876,53.1007,52.8467,52.863,7400.0
2015-02-23 09:40:00,64.56,64.63,64.42,64.46,9000.0,52.8958,52.9532,52.7811,52.8139,9000.0
2015-02-23 09:45:00,64.47,64.6,64.47,64.58,5100.0,52.8221,52.9286,52.8221,52.9122,5100.0
2015-02-23 09:50:00,64.58,64.6,64.38,64.6,2900.0,52.9122,52.9286,52.7483,52.9286,2900.0
2015-02-23 09:55:00,64.59,64.77,64.52,64.73,19500.0,52.9204,53.0679,52.863,53.0351,19500.0
2015-02-23 10:00:00,64.71,64.8,64.65,64.78,8700.0,53.0187,53.0925,52.9696,53.0761,8700.0
2015-02-23 10:05:00,64.76,64.78,64.69,64.72,2200.0,53.0597,53.0761,53.0023,53.0269,2200.0
2015-02-23 10:10:00,64.72,64.73,64.62,64.68,11300.0,53.0269,53.0351,52.945,52.9941,11300.0
2015-02-23 10:15:00,64.67,64.73,64.49,64.58,6500.0,52.9859,53.0351,52.8385,52.9122,6500.0
2015-02-23 10:20:00,64.54,64.59,64.48,64.56,8500.0,52.8794,52.9204,52.8303,52.8958,8500.0
2015-02-23 10:25:00,64.53,64.65,64.53,64.58,3300.0,52.8712,52.9696,52.8712,52.9122,3300.0
2015-02-23 10:30:00,64.57,64.73,64.55,64.73,5100.0,52.904,53.0351,52.8876,53.0351,5100.0
2015-02-23 10:35:00,64.73,64.73,64.6,64.71,16900.0,53.0351,53.0351,52.9286,53.0187,16900.0
2015-02-23 10:40:00,64.72,64.78,64.68,64.78,3800.0,53.0269,53.0761,52.9941,53.0761,3800.0
2015-02-23 10:45:00,64.81,64.82,64.78,64.79,4300.0,53.1007,53.1088,53.0761,53.0843,4300.0
2015-02-23 10:50:00,64.75,64.79,64.7,64.72,3200.0,53.0515,53.0843,53.0105,53.0269,3200.0
2015-02-23 10:55:00,64.71,64.8,64.71,64.75,5300.0,53.0187,53.0925,53.0187,53.0515,5300.0
2015-02-23 11:00:00,64.72,64.73,64.65,64.66,3300.0,53.0269,53.0351,52.9696,52.9778,3300.0
2015-02-23 11:05:00,64.63,64.67,64.56,64.56,1200.0,52.9532,52.9859,52.8958,52.8958,1200.0
2015-02-23 11:10:00,64.57,64.57,64.49,64.53,3600.0,52.904,52.904,52.8385,52.8712,3600.0
2015-02-23 11:15:00,64.52,64.55,64.49,64.54,4700.0,52.863,52.8876,52.8385,52.8794,4700.0
2015-02-23 11:20:00,64.52,64.56,64.51,64.55,2200.0,52.863,52.8958,52.8549,52.8876,2200.0
2015-02-23 11:25:00,64.55,64.58,64.51,64.56,3800.0,52.8876,52.9122,52.8549,52.8958,3800.0
2015-02-23 11:30:00,64.59,64.61,64.58,64.61,3800.0,52.9204,52.9368,52.9122,52.9368,3800.0
2015-02-23 11:35:00,64.61,64.65,64.6,64.6,1900.0,52.9368,52.9696,52.9286,52.9286,1900.0
2015-02-23 11:40:00,64.59,64.64,64.58,64.62,3700.0,52.9204,52.9614,52.9122,52.945,3700.0
2015-02-23 11:45:00,64.63,64.68,64.62,64.65,1700.0,52.9532,52.9941,52.945,52.9696,1700.0
2015-02-23 11:50:00,64.62,64.62,64.58,64.61,2200.0,52.945,52.945,52.9122,52.9368,2200.0
2015-02-23 11:55:00,64.6,64.62,64.55,64.62,2800.0,52.9286,52.945,52.8876,52.945,2800.0
2015-02-23 12:00:00,64.66,64.68,64.61,64.61,2900.0,52.9778,52.9941,52.9368,52.9368,2900.0
2015-02-23 12:05:00,64.62,64.66,64.57,64.59,2000.0,52.945,52.9778,52.904,52.9204,2000.0
2015-02-23 12:10:00,64.6,64.62,64.6,64.62,400.0,52.9286,52.945,52.9286,52.945,400.0
2015-02-23 12:15:00,64.64,64.64,64.52,64.52,8400.0,52.9614,52.9614,52.863,52.863,8400.0
2015-02-23 12:20:00,64.51,64.57,64.51,64.54,2100.0,52.8549,52.904,52.8549,52.8794,2100.0
2015-02-23 12:25:00,64.53,64.55,64.5,64.52,6200.0,52.8712,52.8876,52.8467,52.863,6200.0
2015-02-23 12:30:00,64.52,64.58,64.52,64.53,1600.0,52.863,52.9122,52.863,52.8712,1600.0
2015-02-23 12:35:00,64.55,64.58,64.41,64.41,6400.0,52.8876,52.9122,52.7729,52.7729,6400.0
2015-02-23 12:40:00,64.41,64.47,64.41,64.43,4000.0,52.7729,52.8221,52.7729,52.7893,4000.0
2015-02-23 12:45:00,64.43,64.46,64.41,64.46,1900.0,52.7893,52.8139,52.7729,52.8139,1900.0
2015-02-23 12:50:00,64.46,64.55,64.42,64.55,3200.0,52.8139,52.8876,52.7811,52.8876,3200.0
2015-02-23 12:55:00,64.52,64.58,64.51,64.51,2700.0,52.863,52.9122,52.8549,52.8549,2700.0
2015-02-23 13:00:00,64.51,64.51,64.41,64.42,3400.0,52.8549,52.8549,52.7729,52.7811,3400.0
2015-02-23 13:05:00,64.46,64.51,64.45,64.47,4200.0,52.8139,52.8549,52.8057,52.8221,4200.0
2015-02-23 13:10:00,64.47,64.54,64.45,64.5,2800.0,52.8221,52.8794,52.8057,52.8467,2800.0
2015-02-23 13:15:00,64.53,64.57,64.53,64.53,2100.0,52.8712,52.904,52.8712,52.8712,2100.0
2015-02-23 13:20:00,64.53,64.57,64.51,64.52,2700.0,52.8712,52.904,52.8549,52.863,2700.0
2015-02-23 13:25:00,64.51,64.55,64.51,64.53,2300.0,52.8549,52.8876,52.8549,52.8712,2300.0
2015-02-23 13:30:00,64.5,64.6,64.5,64.56,4200.0,52.8467,52.9286,52.8467,52.8958,4200.0
2015-02-23 13:35:00,64.54,64.54,64.51,64.53,2700.0,52.8794,52.8794,52.8549,52.8712,2700.0
2015-02-23 13:40:00,64.51,64.54,64.47,64.47,8600.0,52.8549,52.8794,52.8221,52.8221,8600.0
2015-02-23 13:45:00,64.46,64.51,64.46,64.47,3500.0,52.8139,52.8549,52.8139,52.8221,3500.0
2015-02-23 13:50:00,64.47,64.48,64.4,64.46,3100.0,52.8221,52.8303,52.7647,52.8139,3100.0
2015-02-23 13:55:00,64.46,64.48,64.42,64.46,3800.0,52.8139,52.8303,52.7811,52.8139,3800.0
2015-02-23 14:00:00,64.47,64.51,64.44,64.45,3400.0,52.8221,52.8549,52.7975,52.8057,3400.0
2015-02-23 14:05:00,64.41,64.46,64.39,64.46,2400.0,52.7729,52.8139,52.7565,52.8139,2400.0
2015-02-23 14:10:00,64.47,64.51,64.47,64.5,2500.0,52.8221,52.8549,52.8221,52.8467,2500.0
2015-02-23 14:15:00,64.52,64.58,64.52,64.57,2900.0,52.863,52.9122,52.863,52.904,2900.0
2015-02-23 14:20:00,64.57,64.63,64.57,64.63,1600.0,52.904,52.9532,52.904,52.9532,1600.0
2015-02-23 14:25:00,64.62,64.63,64.62,64.62,1900.0,52.945,52.9532,52.945,52.945,1900.0
2015-02-23 14:30:00,64.62,64.64,64.61,64.64,5700.0,52.945,52.9614,52.9368,52.9614,5700.0
2015-02-23 14:35:00,64.64,64.64,64.57,64.57,4600.0,52.9614,52.9614,52.904,52.904,4600.0
2015-02-23 14:40:00,64.54,64.54,64.48,64.53,4400.0,52.8794,52.8794,52.8303,52.8712,4400.0
2015-02-23 14:45:00,64.54,64.57,64.54,64.55,2300.0,52.8794,52.904,52.8794,52.8876,2300.0
2015-02-23 14:50:00,64.53,64.54,64.48,64.48,2000.0,52.8712,52.8794,52.8303,52.8303,2000.0
2015-02-23 14:55:00,64.49,64.55,64.49,64.54,2900.0,52.8385,52.8876,52.8385,52.8794,2900.0
2015-02-23 15:00:00,64.51,64.52,64.46,64.46,2600.0,52.8549,52.863,52.8139,52.8139,2600.0
2015-02-23 15:05:00,64.45,64.45,64.38,64.43,4100.0,52.8057,52.8057,52.7483,52.7893,4100.0
2015-02-23 15:10:00,64.42,64.43,64.36,64.42,4700.0,52.7811,52.7893,52.732,52.7811,4700.0
2015-02-23 15:15:00,64.41,64.47,64.41,64.46,5000.0,52.7729,52.8221,52.7729,52.8139,5000.0
2015-02-23 15:20:00,64.47,64.49,64.46,64.47,2400.0,52.8221,52.8385,52.8139,52.8221,2400.0
2015-02-23 15:25:00,64.46,64.5,64.43,64.5,15700.0,52.8139,52.8467,52.7893,52.8467,15700.0
2015-02-23 15:30:00,64.48,64.49,64.46,64.48,12100.0,52.8303,52.8385,52.8139,52.8303,12100.0
2015-02-23 15:35:00,64.48,64.49,64.41,64.42,22300.0,52.8303,52.8385,52.7729,52.7811,22300.0
2015-02-23 15:40:00,64.42,64.49,64.42,64.45,25400.0,52.7811,52.8385,52.7811,52.8057,25400.0
2015-02-23 15:45:00,64.47,64.48,64.39,64.42,19900.0,52.8221,52.8303,52.7565,52.7811,19900.0
2015-02-23 15:50:00,64.42,64.48,64.41,64.45,48700.0,52.7811,52.8303,52.7729,52.8057,48700.0
2015-02-23 15:55:00,64.46,64.48,64.42,64.48,52400.0,52.8139,52.8303,52.7811,52.8303,52400.0
2015-02-24 09:30:00,64.68,64.98,64.48,64.97,26500.0,52.9941,53.2399,52.8303,53.2317,26500.0
2015-02-24 09:35:00,64.97,65.2,64.87,65.19,9300.0,53.2317,53.4202,53.1498,53.412,9300.0
2015-02-24 09:40:00,65.17,65.19,65.01,65.05,15500.0,53.3956,53.412,53.2645,53.2973,15500.0
2015-02-24 09:45:00,65.08,65.22,65.07,65.11,11200.0,53.3219,53.4366,53.3137,53.3465,11200.0
2015-02-24 09:50:00,65.12,65.14,64.95,65.02,16100.0,53.3546,53.371,53.2154,53.2727,16100.0
2015-02-24 09:55:00,65.04,65.12,64.95,65.06,6400.0,53.2891,53.3546,53.2154,53.3055,6400.0
2015-02-24 10:00:00,65.06,65.06,64.77,64.96,11300.0,53.3055,53.3055,53.0679,53.2236,11300.0
2015-02-24 10:05:00,64.94,65.19,64.87,65.15,10100.0,53.2072,53.412,53.1498,53.3792,10100.0
2015-02-24 10:10:00,65.15,65.18,65.02,65.1,16600.0,53.3792,53.4038,53.2727,53.3383,16600.0
2015-02-24 10:15:00,65.09,65.18,65.02,65.18,10700.0,53.3301,53.4038,53.2727,53.4038,10700.0
2015-02-24 10:20:00,65.16,65.37,65.13,65.37,7500.0,53.3874,53.5595,53.3628,53.5595,7500.0
2015-02-24 10:25:00,65.36,65.6,65.36,65.47,18500.0,53.5513,53.7479,53.5513,53.6414,18500.0
2015-02-24 10:30:00,65.51,65.52,65.44,65.49,13900.0,53.6742,53.6824,53.6168,53.6578,13900.0
2015-02-24 10:35:00,65.47,65.57,65.46,65.54,12300.0,53.6414,53.7233,53.6332,53.6988,12300.0
2015-02-24 10:40:00,65.54,65.64,65.53,65.63,13100.0,53.6988,53.7807,53.6906,53.7725,13100.0
2015-02-24 10:45:00,65.64,65.67,65.6,65.61,6700.0,53.7807,53.8053,53.7479,53.7561,6700.0
2015-02-24 10:50:00,65.63,65.68,65.59,65.63,7700.0,53.7725,53.8135,53.7397,53.7725,7700.0
2015-02-24 10:55:00,65.63,65.71,65.63,65.7,7000.0,53.7725,53.838,53.7725,53.8299,7000.0
2015-02-24 11:00:00,65.7,65.73,65.66,65.72,21300.0,53.8299,53.8544,53.7971,53.8462,21300.0
2015-02-24 11:05:00,65.72,65.8,65.7,65.77,10200.0,53.8462,53.9118,53.8299,53.8872,10200.0
2015-02-24 11:10:00,65.78,65.89,65.77,65.88,8700.0,53.8954,53.9855,53.8872,53.9773,8700.0
2015-02-24 11:15:00,65.87,65.9,65.83,65.86,20900.0,53.9691,53.9937,53.9364,53.9609,20900.0
2015-02-24 11:20:00,65.87,65.91,65.81,65.89,13200.0,53.9691,54.0019,53.92,53.9855,13200.0
2015-02-24 11:25:00,65.91,65.96,65.88,65.95,13600.0,54.0019,54.0429,53.9773,54.0347,13600.0
2015-02-24 11:30:00,65.97,66.01,65.9,65.91,10100.0,54.0511,54.0838,53.9937,54.0019,10100.0
2015-02-24 11:35:00,65.9,65.97,65.87,65.95,6800.0,53.9937,54.0511,53.9691,54.0347,6800.0
2015-02-24 11:40:00,65.94,65.98,65.93,65.93,10900.0,54.0265,54.0593,54.0183,54.0183,10900.0
2015-02-24 11:45:00,65.94,66.1,65.93,66.1,17000.0,54.0265,54.1576,54.0183,54.1576,17000.0
2015-02-24 11:50:00,66.1,66.14,66.04,66.11,11800.0,54.1576,54.1904,54.1084,54.1658,11800.0
2015-02-24 11:55:00,66.13,66.19,66.1,66.14,11100.0,54.1822,54.2313,54.1576,54.1904,11100.0
2015-02-24 12:00:00,66.12,66.17,66.12,66.17,2100.0,54.174,54.2149,54.174,54.2149,2100.0
2015-02-24 12:05:00,66.18,66.18,66.11,66.12,3800.0,54.2231,54.2231,54.1658,54.174,3800.0
2015-02-24 12:10:00,66.1,66.16,66.08,66.11,5100.0,54.1576,54.2067,54.1412,54.1658,5100.0
2015-02-24 12:15:00,66.12,66.12,66.03,66.04,6800.0,54.174,54.174,54.1002,54.1084,6800.0
2015-02-24 12:20:00,66.03,66.11,66.02,66.09,5500.0,54.1002,54.1658,54.092,54.1494,5500.0
2015-02-24 12:25:00,66.09,66.12,66.08,66.09,3800.0,54.1494,54.174,54.1412,54.1494,3800.0
2015-02-24 12:30:00,66.09,66.11,65.94,65.96,14700.0,54.1494,54.1658,54.0265,54.0429,14700.0
2015-02-24 12:35:00,65.97,65.98,65.94,65.96,4200.0,54.0511,54.0593,54.0265,54.0429,4200.0
2015-02-24 12:40:00,65.95,66.02,65.92,66.0,6200.0,54.0347,54.092,54.0101,54.0757,6200.0
2015-02-24 12:45:00,65.98,65.98,65.94,65.98,3700.0,54.0593,54.0593,54.0265,54.0593,3700.0
2015-02-24 12:50:00,65.97,66.01,65.95,66.01,4200.0,54.0511,54.0838,54.0347,54.0838,4200.0
2015-02-24 12:55:00,66.01,66.12,66.01,66.12,7200.0,54.0838,54.174,54.0838,54.174,7200.0
2015-02-24 13:00:00,66.13,66.13,66.03,66.1,5100.0,54.1822,54.1822,54.1002,54.1576,5100.0
2015-02-24 13:05:00,66.1,66.12,66.05,66.12,8900.0,54.1576,54.174,54.1166,54.174,8900.0
2015-02-24 13:10:00,66.14,66.15,66.12,66.12,3100.0,54.1904,54.1986,54.174,54.174,3100.0
2015-02-24 13:15:00,66.13,66.14,66.06,66.09,6200.0,54.1822,54.1904,54.1248,54.1494,6200.0
2015-02-24 13:20:00,66.07,66.15,66.07,66.14,3500.0,54.133,54.1986,54.133,54.1904,3500.0
2015-02-24 13:25:00,66.13,66.18,66.12,66.16,3000.0,54.1822,54.2231,54.174,54.2067,3000.0
2015-02-24 13:30:00,66.16,66.21,66.15,66.18,4900.0,54.2067,54.2477,54.1986,54.2231,4900.0
2015-02-24 13:35:00,66.19,66.2,66.14,66.18,3700.0,54.2313,54.2395,54.1904,54.2231,3700.0
2015-02-24 13:40:00,66.18,66.25,66.18,66.25,4200.0,54.2231,54.2805,54.2231,54.2805,4200.0
2015-02-24 13:45:00,66.25,66.26,66.23,66.23,4800.0,54.2805,54.2887,54.2641,54.2641,4800.0
2015-02-24 13:50:00,66.26,66.26,66.21,66.23,7200.0,54.2887,54.2887,54.2477,54.2641,7200.0
2015-02-24 13:55:00,66.23,66.29,66.2,66.29,14300.0,54.2641,54.3133,54.2395,54.3133,14300.0
2015-02-24 14:00:00,66.29,66.32,66.25,66.27,5700.0,54.3133,54.3378,54.2805,54.2969,5700.0
2015-02-24 14:05:00,66.28,66.28,66.18,66.19,6900.0,54.3051,54.3051,54.2231,54.2313,6900.0
2015-02-24 14:10:00,66.19,66.26,66.18,66.24,6500.0,54.2313,54.2887,54.2231,54.2723,6500.0
2015-02-24 14:15:00,66.25,66.33,66.24,66.33,5700.0,54.2805,54.346,54.2723,54.346,5700.0
2015-02-24 14:20:00,66.33,66.33,66.26,66.27,4500.0,54.346,54.346,54.2887,54.2969,4500.0
2015-02-24 14:25:00,66.25,66.33,66.24,66.25,7000.0,54.2805,54.346,54.2723,54.2805,7000.0
2015-02-24 14:30:00,66.23,66.26,66.19,66.19,12000.0,54.2641,54.2887,54.2313,54.2313,12000.0
2015-02-24 14:35:00,66.18,66.22,66.16,66.2,9000.0,54.2231,54.2559,54.2067,54.2395,9000.0
2015-02-24 14:40:00,66.21,66.26,66.21,66.24,8000.0,54.2477,54.2887,54.2477,54.2723,8000.0
2015-02-24 14:45:00,66.24,66.26,66.22,66.23,8800.0,54.2723,54.2887,54.2559,54.2641,8800.0
2015-02-24 14:50:00,66.2,66.27,66.18,66.25,7100.0,54.2395,54.2969,54.2231,54.2805,7100.0
2015-02-24 14:55:00,66.26,66.28,66.23,66.27,5300.0,54.2887,54.3051,54.2641,54.2969,5300.0
2015-02-24 15:00:00,66.27,66.29,66.24,66.25,7400.0,54.2969,54.3133,54.2723,54.2805,7400.0
2015-02-24 15:05:00,66.25,66.29,66.22,66.26,16400.0,54.2805,54.3133,54.2559,54.2887,16400.0
2015-02-24 15:10:00,66.26,66.29,66.24,66.27,11600.0,54.2887,54.3133,54.2723,54.2969,11600.0
2015-02-24 15:15:00,66.26,66.27,66.21,66.25,10700.0,54.2887,54.2969,54.2477,54.2805,10700.0
2015-02-24 15:20:00,66.27,66.29,66.24,66.29,13600.0,54.2969,54.3133,54.2723,54.3133,13600.0
2015-02-24 15:25:00,66.29,66.33,66.28,66.29,13500.0,54.3133,54.346,54.3051,54.3133,13500.0
2015-02-24 15:30:00,66.3,66.36,66.29,66.31,26400.0,54.3215,54.3706,54.3133,54.3296,26400.0
2015-02-24 15:35:00,66.31,66.32,66.28,66.3,13300.0,54.3296,54.3378,54.3051,54.3215,13300.0
2015-02-24 15:40:00,66.31,66.35,66.27,66.27,22600.0,54.3296,54.3624,54.2969,54.2969,22600.0
2015-02-24 15:45:00,66.29,66.3,66.21,66.23,22900.0,54.3133,54.3215,54.2477,54.2641,22900.0
2015-02-24 15:50:00,66.23,66.27,66.22,66.25,36200.0,54.2641,54.2969,54.2559,54.2805,36200.0
2015-02-24 15:55:00,66.25,66.34,66.21,66.27,120000.0,54.2805,54.3542,54.2477,54.2969,120000.0
2015-02-25 09:30:00,66.13,66.5,66.06,66.37,34200.0,54.1822,54.4853,54.1248,54.3788,34200.0
2015-02-25 09:35:00,66.34,66.61,66.34,66.52,10200.0,54.3542,54.5754,54.3542,54.5017,10200.0
2015-02-25 09:40:00,66.52,66.54,66.38,66.5,5400.0,54.5017,54.5181,54.387,54.4853,5400.0
2015-02-25 09:45:00,66.56,66.56,66.43,66.47,9800.0,54.5345,54.5345,54.428,54.4607,9800.0
2015-02-25 09:50:00,66.47,66.48,66.39,66.48,15500.0,54.4607,54.4689,54.3952,54.4689,15500.0
2015-02-25 09:55:00,66.49,66.49,66.41,66.41,17600.0,54.4771,54.4771,54.4116,54.4116,17600.0
2015-02-25 10:00:00,66.39,66.53,66.37,66.53,12900.0,54.3952,54.5099,54.3788,54.5099,12900.0
2015-02-25 10:05:00,66.53,66.55,66.37,66.48,16400.0,54.5099,54.5263,54.3788,54.4689,16400.0
2015-02-25 10:10:00,66.48,66.53,66.44,66.44,23700.0,54.4689,54.5099,54.4362,54.4362,23700.0
2015-02-25 10:15:00,66.43,66.53,66.39,66.48,12300.0,54.428,54.5099,54.3952,54.4689,12300.0
2015-02-25 10:20:00,66.51,66.58,66.48,66.58,13700.0,54.4935,54.5509,54.4689,54.5509,13700.0
2015-02-25 10:25:00,66.57,66.65,66.55,66.65,13200.0,54.5427,54.6082,54.5263,54.6082,13200.0
2015-02-25 10:30:00,66.66,66.66,66.56,66.61,12100.0,54.6164,54.6164,54.5345,54.5754,12100.0
2015-02-25 10:35:00,66.59,66.61,66.57,66.59,6500.0,54.5591,54.5754,54.5427,54.5591,6500.0
2015-02-25 10:40:00,66.56,66.56,66.46,66.53,4100.0,54.5345,54.5345,54.4525,54.5099,4100.0
2015-02-25 10:45:00,66.55,66.57,66.53,66.57,9600.0,54.5263,54.5427,54.5099,54.5427,9600.0
2015-02-25 10:50:00,66.54,66.55,66.44,66.44,4000.0,54.5181,54.5263,54.4362,54.4362,4000.0
2015-02-25 10:55:00,66.46,66.46,66.3,66.35,14100.0,54.4525,54.4525,54.3215,54.3624,14100.0
2015-02-25 11:00:00,66.34,66.49,66.33,66.46,34300.0,54.3542,54.4771,54.346,54.4525,34300.0
2015-02-25 11:05:00,66.45,66.46,66.43,66.44,4600.0,54.4444,54.4525,54.428,54.4362,4600.0
2015-02-25 11:10:00,66.42,66.5,66.38,66.44,9700.0,54.4198,54.4853,54.387,54.4362,9700.0
2015-02-25 11:15:00,66.41,66.47,66.4,66.47,9100.0,54.4116,54.4607,54.4034,54.4607,9100.0
2015-02-25 11:20:00,66.49,66.53,66.45,66.46,13600.0,54.4771,54.5099,54.4444,54.4525,13600.0
2015-02-25 11:25:00,66.43,66.45,66.37,66.43,5100.0,54.428,54.4444,54.3788,54.428,5100.0
2015-02-25 11:30:00,66.41,66.46,66.41,66.42,2900.0,54.4116,54.4525,54.4116,54.4198,2900.0
2015-02-25 11:35:00,66.42,66.47,66.42,66.47,3800.0,54.4198,54.4607,54.4198,54.4607,3800.0
2015-02-25 11:40:00,66.48,66.5,66.46,66.5,1900.0,54.4689,54.4853,54.4525,54.4853,1900.0
2015-02-25 11:45:00,66.51,66.51,66.48,66.49,1600.0,54.4935,54.4935,54.4689,54.4771,1600.0
2015-02-25 11:50:00,66.5,66.51,66.43,66.45,4400.0,54.4853,54.4935,54.428,54.4444,4400.0
2015-02-25 11:55:00,66.44,66.44,66.38,66.38,2400.0,54.4362,54.4362,54.387,54.387,2400.0
2015-02-25 12:00:00,66.38,66.39,66.33,66.38,3900.0,54.387,54.3952,54.346,54.387,3900.0
2015-02-25 12:05:00,66.4,66.41,66.38,66.38,1700.0,54.4034,54.4116,54.387,54.387,1700.0
2015-02-25 12:10:00,66.38,66.43,66.37,66.42,6900.0,54.387,54.428,54.3788,54.4198,6900.0
2015-02-25 12:15:00,66.42,66.46,66.41,66.46,8600.0,54.4198,54.4525,54.4116,54.4525,8600.0
2015-02-25 12:20:00,66.46,66.5,66.45,66.5,2800.0,54.4525,54.4853,54.4444,54.4853,2800.0
2015-02-25 12:25:00,66.47,66.52,66.47,66.52,4100.0,54.4607,54.5017,54.4607,54.5017,4100.0
2015-02-25 12:30:00,66.52,66.55,66.51,66.54,2000.0,54.5017,54.5263,54.4935,54.5181,2000.0
2015-02-25 12:35:00,66.54,66.57,66.52,66.52,9500.0,54.5181,54.5427,54.5017,54.5017,9500.0
2015-02-25 12:40:00,66.51,66.53,66.49,66.53,3600.0,54.4935,54.5099,54.4771,54.5099,3600.0
2015-02-25 12:45:00,66.54,66.56,66.51,66.54,6900.0,54.5181,54.5345,54.4935,54.5181,6900.0
2015-02-25 12:50:00,66.53,66.53,66.47,66.53,5600.0,54.5099,54.5099,54.4607,54.5099,5600.0
2015-02-25 12:55:00,66.54,66.55,66.49,66.49,6200.0,54.5181,54.5263,54.4771,54.4771,6200.0
2015-02-25 13:00:00,66.5,66.5,66.44,66.46,4100.0,54.4853,54.4853,54.4362,54.4525,4100.0
2015-02-25 13:05:00,66.48,66.49,66.42,66.42,5000.0,54.4689,54.4771,54.4198,54.4198,5000.0
2015-02-25 13:10:00,66.43,66.46,66.41,66.45,2900.0,54.428,54.4525,54.4116,54.4444,2900.0
2015-02-25 13:15:00,66.43,66.48,66.4,66.48,18400.0,54.428,54.4689,54.4034,54.4689,18400.0
2015-02-25 13:20:00,66.47,66.47,66.4,66.41,31400.0,54.4607,54.4607,54.4034,54.4116,31400.0
2015-02-25 13:25:00,66.42,66.46,66.4,66.41,7900.0,54.4198,54.4525,54.4034,54.4116,7900.0
2015-02-25 13:30:00,66.46,66.48,66.44,66.48,6300.0,54.4525,54.4689,54.4362,54.4689,6300.0
2015-02-25 13:35:00,66.47,66.49,66.45,66.46,5600.0,54.4607,54.4771,54.4444,54.4525,5600.0
2015-02-25 13:40:00,66.46,66.5,66.45,66.48,7400.0,54.4525,54.4853,54.4444,54.4689,7400.0
2015-02-25 13:45:00,66.47,66.48,66.46,66.48,3300.0,54.4607,54.4689,54.4525,54.4689,3300.0
2015-02-25 13:50:00,66.49,66.5,66.44,66.47,6700.0,54.4771,54.4853,54.4362,54.4607,6700.0
2015-02-25 13:55:00,66.47,66.48,66.39,66.44,19300.0,54.4607,54.4689,54.3952,54.4362,19300.0
2015-02-25 14:00:00,66.45,66.46,66.41,66.41,8300.0,54.4444,54.4525,54.4116,54.4116,8300.0
2015-02-25 14:05:00,66.38,66.39,66.33,66.35,4000.0,54.387,54.3952,54.346,54.3624,4000.0
2015-02-25 14:10:00,66.35,66.36,66.3,66.31,3700.0,54.3624,54.3706,54.3215,54.3296,3700.0
2015-02-25 14:15:00,66.32,66.38,66.32,66.38,4300.0,54.3378,54.387,54.3378,54.387,4300.0
2015-02-25 14:20:00,66.37,66.37,66.3,66.32,6500.0,54.3788,54.3788,54.3215,54.3378,6500.0
2015-02-25 14:25:00,66.32,66.32,66.23,66.23,5600.0,54.3378,54.3378,54.2641,54.2641,5600.0
2015-02-25 14:30:00,66.26,66.26,66.18,66.2,5800.0,54.2887,54.2887,54.2231,54.2395,5800.0
2015-02-25 14:35:00,66.22,66.22,66.15,66.17,9600.0,54.2559,54.2559,54.1986,54.2149,9600.0
2015-02-25 14:40:00,66.16,66.22,66.12,66.16,5900.0,54.2067,54.2559,54.174,54.2067,5900.0
2015-02-25 14:45:00,66.13,66.13,66.07,66.07,4100.0,54.1822,54.1822,54.133,54.133,4100.0
2015-02-25 14:50:00,66.06,66.11,65.99,66.07,6000.0,54.1248,54.1658,54.0675,54.133,6000.0
2015-02-25 14:55:00,66.11,66.13,66.1,66.11,4400.0,54.1658,54.1822,54.1576,54.1658,4400.0
2015-02-25 15:00:00,66.09,66.09,65.88,65.89,7000.0,54.1494,54.1494,53.9773,53.9855,7000.0
2015-02-25 15:05:00,65.87,65.93,65.86,65.87,6700.0,53.9691,54.0183,53.9609,53.9691,6700.0
2015-02-25 15:10:00,65.87,65.94,65.86,65.93,5600.0,53.9691,54.0265,53.9609,54.0183,5600.0
2015-02-25 15:15:00,65.93,65.95,65.86,65.87,8100.0,54.0183,54.0347,53.9609,53.9691,8100.0
2015-02-25 15:20:00,65.86,65.88,65.84,65.86,5000.0,53.9609,53.9773,53.9446,53.9609,5000.0
2015-02-25 15:25:00,65.86,65.86,65.73,65.78,10300.0,53.9609,53.9609,53.8544,53.8954,10300.0
2015-02-25 15:30:00,65.79,65.84,65.79,65.83,7600.0,53.9036,53.9446,53.9036,53.9364,7600.0
2015-02-25 15:35:00,65.82,65.87,65.81,65.82,10800.0,53.9282,53.9691,53.92,53.9282,10800.0
2015-02-25 15:40:00,65.82,65.86,65.78,65.86,15500.0,53.9282,53.9609,53.8954,53.9609,15500.0
2015-02-25 15:45:00,65.86,65.91,65.86,65.9,17000.0,53.9609,54.0019,53.9609,53.9937,17000.0
2015-02-25 15:50:00,65.9,65.93,65.86,65.92,29400.0,53.9937,54.0183,53.9609,54.0101,29400.0
2015-02-25 15:55:00,65.92,65.94,65.83,65.87,50000.0,54.0101,54.0265,53.9364,53.9691,50000.0
2015-02-26 09:30:00,65.9,66.12,65.62,65.76,19800.0,53.9937,54.174,53.7643,53.879,19800.0
2015-02-26 09:35:00,65.84,65.9,65.75,65.78,9500.0,53.9446,53.9937,53.8708,53.8954,9500.0
2015-02-26 09:40:00,65.78,65.79,65.45,65.73,12900.0,53.8954,53.9036,53.625,53.8544,12900.0
2015-02-26 09:45:00,65.67,65.67,65.47,65.5,8700.0,53.8053,53.8053,53.6414,53.666,8700.0
2015-02-26 09:50:00,65.48,65.6,65.47,65.47,7200.0,53.6496,53.7479,53.6414,53.6414,7200.0
2015-02-26 09:55:00,65.42,65.54,65.36,65.36,11600.0,53.6004,53.6988,53.5513,53.5513,11600.0
2015-02-26 10:00:00,65.28,65.42,65.28,65.41,7400.0,53.4857,53.6004,53.4857,53.5922,7400.0
2015-02-26 10:05:00,65.36,65.44,65.32,65.32,6400.0,53.5513,53.6168,53.5185,53.5185,6400.0
2015-02-26 10:10:00,65.38,65.43,65.3,65.39,7300.0,53.5677,53.6086,53.5021,53.5759,7300.0
2015-02-26 10:15:00,65.41,65.55,65.41,65.49,8300.0,53.5922,53.707,53.5922,53.6578,8300.0
2015-02-26 10:20:00,65.55,65.63,65.55,65.59,2400.0,53.707,53.7725,53.707,53.7397,2400.0
2015-02-26 10:25:00,65.6,65.64,65.52,65.61,3900.0,53.7479,53.7807,53.6824,53.7561,3900.0
2015-02-26 10:30:00,65.61,65.7,65.57,65.67,8100.0,53.7561,53.8299,53.7233,53.8053,8100.0
2015-02-26 10:35:00,65.67,65.75,65.67,65.69,2700.0,53.8053,53.8708,53.8053,53.8217,2700.0
2015-02-26 10:40:00,65.69,65.8,65.69,65.76,3200.0,53.8217,53.9118,53.8217,53.879,3200.0
2015-02-26 10:45:00,65.8,65.87,65.71,65.78,20200.0,53.9118,53.9691,53.838,53.8954,20200.0
2015-02-26 10:50:00,65.75,65.76,65.71,65.74,2700.0,53.8708,53.879,53.838,53.8626,2700.0
2015-02-26 10:55:00,65.76,65.8,65.74,65.75,7100.0,53.879,53.9118,53.8626,53.8708,7100.0
2015-02-26 11:00:00,65.76,65.8,65.7,65.7,4100.0,53.879,53.9118,53.8299,53.8299,4100.0
2015-02-26 11:05:00,65.74,65.8,65.74,65.75,11200.0,53.8626,53.9118,53.8626,53.8708,11200.0
2015-02-26 11:10:00,65.75,65.85,65.74,65.85,11200.0,53.8708,53.9528,53.8626,53.9528,11200.0
2015-02-26 11:15:00,65.85,65.96,65.85,65.96,5700.0,53.9528,54.0429,53.9528,54.0429,5700.0
2015-02-26 11:20:00,65.93,65.98,65.91,65.92,6700.0,54.0183,54.0593,54.0019,54.0101,6700.0
2015-02-26 11:25:00,65.94,65.94,65.81,65.83,5800.0,54.0265,54.0265,53.92,53.9364,5800.0
2015-02-26 11:30:00,65.84,65.9,65.8,65.82,3600.0,53.9446,53.9937,53.9118,53.9282,3600.0
2015-02-26 11:35:00,65.84,65.91,65.84,65.86,3600.0,53.9446,54.0019,53.9446,53.9609,3600.0
2015-02-26 11:40:00,65.87,65.88,65.78,65.78,7400.0,53.9691,53.9773,53.8954,53.8954,7400.0
2015-02-26 11:45:00,65.8,65.82,65.72,65.73,5200.0,53.9118,53.9282,53.8462,53.8544,5200.0
2015-02-26 11:50:00,65.72,65.72,65.65,65.66,4700.0,53.8462,53.8462,53.7889,53.7971,4700.0
2015-02-26 11:55:00,65.68,65.68,65.59,65.59,2400.0,53.8135,53.8135,53.7397,53.7397,2400.0
2015-02-26 12:00:00,65.57,65.67,65.57,65.67,1500.0,53.7233,53.8053,53.7233,53.8053,1500.0
2015-02-26 12:05:00,65.62,65.62,65.55,65.55,2000.0,53.7643,53.7643,53.707,53.707,2000.0
2015-02-26 12:10:00,65.56,65.63,65.54,65.63,2800.0,53.7151,53.7725,53.6988,53.7725,2800.0
2015-02-26 12:15:00,65.64,65.64,65.52,65.52,3700.0,53.7807,53.7807,53.6824,53.6824,3700.0
2015-02-26 12:20:00,65.49,65.61,65.49,65.61,1800.0,53.6578,53.7561,53.6578,53.7561,1800.0
2015-02-26 12:25:00,65.58,65.58,65.51,65.51,3000.0,53.7315,53.7315,53.6742,53.6742,3000.0
2015-02-26 12:30:00,65.51,65.59,65.42,65.57,13900.0,53.6742,53.7397,53.6004,53.7233,13900.0
2015-02-26 12:35:00,65.59,65.64,65.56,65.64,3900.0,53.7397,53.7807,53.7151,53.7807,3900.0
2015-02-26 12:40:00,65.62,65.66,65.6,65.65,5300.0,53.7643,53.7971,53.7479,53.7889,5300.0
2015-02-26 12:45:00,65.66,65.77,65.63,65.76,4400.0,53.7971,53.8872,53.7725,53.879,4400.0
2015-02-26 12:50:00,65.73,65.73,65.67,65.68,3400.0,53.8544,53.8544,53.8053,53.8135,3400.0
2015-02-26 12:55:00,65.67,65.68,65.65,65.65,3500.0,53.8053,53.8135,53.7889,53.7889,3500.0
2015-02-26 13:00:00,65.64,65.64,65.61,65.62,5600.0,53.7807,53.7807,53.7561,53.7643,5600.0
2015-02-26 13:05:00,65.61,65.62,65.56,65.57,3300.0,53.7561,53.7643,53.7151,53.7233,3300.0
2015-02-26 13:10:00,65.57,65.58,65.55,65.56,2600.0,53.7233,53.7315,53.707,53.7151,2600.0
2015-02-26 13:15:00,65.57,65.61,65.56,65.57,3800.0,53.7233,53.7561,53.7151,53.7233,3800.0
2015-02-26 13:20:00,65.56,65.56,65.52,65.53,20500.0,53.7151,53.7151,53.6824,53.6906,20500.0
2015-02-26 13:25:00,65.52,65.53,65.5,65.52,5800.0,53.6824,53.6906,53.666,53.6824,5800.0
2015-02-26 13:30:00,65.54,65.54,65.5,65.54,3300.0,53.6988,53.6988,53.666,53.6988,3300.0
2015-02-26 13:35:00,65.54,65.55,65.51,65.55,5900.0,53.6988,53.707,53.6742,53.707,5900.0
2015-02-26 13:40:00,65.55,65.57,65.55,65.56,6800.0,53.707,53.7233,53.707,53.7151,6800.0
2015-02-26 13:45:00,65.55,65.56,65.53,65.54,3300.0,53.707,53.7151,53.6906,53.6988,3300.0
2015-02-26 13:50:00,65.53,65.54,65.48,65.48,7600.0,53.6906,53.6988,53.6496,53.6496,7600.0
2015-02-26 13:55:00,65.49,65.49,65.47,65.47,3800.0,53.6578,53.6578,53.6414,53.6414,3800.0
2015-02-26 14:00:00,65.47,65.5,65.45,65.45,3500.0,53.6414,53.666,53.625,53.625,3500.0
2015-02-26 14:05:00,65.43,65.43,65.37,65.4,3300.0,53.6086,53.6086,53.5595,53.5841,3300.0
2015-02-26 14:10:00,65.4,65.4,65.32,65.34,5100.0,53.5841,53.5841,53.5185,53.5349,5100.0
2015-02-26 14:15:00,65.31,65.34,65.28,65.29,6100.0,53.5103,53.5349,53.4857,53.4939,6100.0
2015-02-26 14:20:00,65.3,65.34,65.3,65.34,1200.0,53.5021,53.5349,53.5021,53.5349,1200.0
2015-02-26 14:25:00,65.32,65.37,65.25,65.25,4700.0,53.5185,53.5595,53.4612,53.4612,4700.0
2015-02-26 14:30:00,65.26,65.27,65.2,65.2,6200.0,53.4693,53.4775,53.4202,53.4202,6200.0
2015-02-26 14:35:00,65.2,65.2,65.16,65.19,6800.0,53.4202,53.4202,53.3874,53.412,6800.0
2015-02-26 14:40:00,65.2,65.28,65.2,65.25,7000.0,53.4202,53.4857,53.4202,53.4612,7000.0
2015-02-26 14:45:00,65.23,65.26,65.21,65.26,4000.0,53.4448,53.4693,53.4284,53.4693,4000.0
2015-02-26 14:50:00,65.25,65.28,65.23,65.28,3800.0,53.4612,53.4857,53.4448,53.4857,3800.0
2015-02-26 14:55:00,65.28,65.29,65.26,65.27,3100.0,53.4857,53.4939,53.4693,53.4775,3100.0
2015-02-26 15:00:00,65.27,65.28,65.13,65.19,7500.0,53.4775,53.4857,53.3628,53.412,7500.0
2015-02-26 15:05:00,65.2,65.24,65.19,65.23,4800.0,53.4202,53.453,53.412,53.4448,4800.0
2015-02-26 15:10:00,65.22,65.35,65.2,65.35,8800.0,53.4366,53.5431,53.4202,53.5431,8800.0
2015-02-26 15:15:00,65.34,65.45,65.31,65.45,6800.0,53.5349,53.625,53.5103,53.625,6800.0
2015-02-26 15:20:00,65.43,65.5,65.43,65.44,9800.0,53.6086,53.666,53.6086,53.6168,9800.0
2015-02-26 15:25:00,65.42,65.49,65.42,65.48,7100.0,53.6004,53.6578,53.6004,53.6496,7100.0
2015-02-26 15:30:00,65.47,65.5,65.44,65.46,8600.0,53.6414,53.666,53.6168,53.6332,8600.0
2015-02-26 15:35:00,65.45,65.51,65.44,65.45,13600.0,53.625,53.6742,53.6168,53.625,13600.0
2015-02-26 15:40:00,65.46,65.52,65.45,65.49,29600.0,53.6332,53.6824,53.625,53.6578,29600.0
2015-02-26 15:45:00,65.5,65.5,65.46,65.48,12000.0,53.666,53.666,53.6332,53.6496,12000.0
2015-02-26 15:50:00,65.49,65.56,65.49,65.55,37800.0,53.6578,53.7151,53.6578,53.707,37800.0
2015-02-26 15:55:00,65.55,65.55,65.44,65.5,43700.0,53.707,53.707,53.6168,53.666,43700.0
2015-02-27 09:30:00,65.46,65.46,65.25,65.28,14300.0,53.6332,53.6332,53.4612,53.4857,14300.0
2015-02-27 09:35:00,65.29,65.29,65.13,65.15,4600.0,53.4939,53.4939,53.3628,53.3792,4600.0
2015-02-27 09:40:00,65.1,65.1,64.85,64.87,5700.0,53.3383,53.3383,53.1334,53.1498,5700.0
2015-02-27 09:45:00,64.92,65.03,64.91,65.03,4500.0,53.1908,53.2809,53.1826,53.2809,4500.0
2015-02-27 09:50:00,65.0,65.0,64.98,64.99,1900.0,53.2563,53.2563,53.2399,53.2481,1900.0
2015-02-27 09:55:00,64.99,65.23,64.99,65.23,3700.0,53.2481,53.4448,53.2481,53.4448,3700.0
2015-02-27 10:00:00,65.28,65.3,65.23,65.26,3100.0,53.4857,53.5021,53.4448,53.4693,3100.0
2015-02-27 10:05:00,65.3,65.3,65.12,65.19,19300.0,53.5021,53.5021,53.3546,53.412,19300.0
2015-02-27 10:10:00,65.16,65.29,65.13,65.14,16600.0,53.3874,53.4939,53.3628,53.371,16600.0
2015-02-27 10:15:00,65.17,65.19,65.14,65.17,9800.0,53.3956,53.412,53.371,53.3956,9800.0
2015-02-27 10:20:00,65.23,65.35,65.22,65.32,10400.0,53.4448,53.5431,53.4366,53.5185,10400.0
2015-02-27 10:25:00,65.32,65.35,65.28,65.31,5400.0,53.5185,53.5431,53.4857,53.5103,5400.0
2015-02-27 10:30:00,65.34,65.38,65.29,65.29,4500.0,53.5349,53.5677,53.4939,53.4939,4500.0
2015-02-27 10:35:00,65.31,65.34,65.25,65.3,5300.0,53.5103,53.5349,53.4612,53.5021,5300.0
2015-02-27 10:40:00,65.35,65.4,65.33,65.4,3800.0,53.5431,53.5841,53.5267,53.5841,3800.0
2015-02-27 10:45:00,65.4,65.45,65.38,65.41,6600.0,53.5841,53.625,53.5677,53.5922,6600.0
2015-02-27 10:50:00,65.38,65.38,65.33,65.34,5200.0,53.5677,53.5677,53.5267,53.5349,5200.0
2015-02-27 10:55:00,65.34,65.35,65.27,65.3,25600.0,53.5349,53.5431,53.4775,53.5021,25600.0
2015-02-27 11:00:00,65.31,65.33,65.3,65.31,12900.0,53.5103,53.5267,53.5021,53.5103,12900.0
2015-02-27 11:05:00,65.33,65.39,65.33,65.36,5200.0,53.5267,53.5759,53.5267,53.5513,5200.0
2015-02-27 11:10:00,65.36,65.48,65.36,65.46,3200.0,53.5513,53.6496,53.5513,53.6332,3200.0
2015-02-27 11:15:00,65.46,65.52,65.45,65.51,3300.0,53.6332,53.6824,53.625,53.6742,3300.0
2015-02-27 11:20:00,65.5,65.51,65.44,65.5,3800.0,53.666,53.6742,53.6168,53.666,3800.0
2015-02-27 11:25:00,65.52,65.55,65.46,65.46,4500.0,53.6824,53.707,53.6332,53.6332,4500.0
2015-02-27 11:30:00,65.5,65.52,65.46,65.51,2400.0,53.666,53.6824,53.6332,53.6742,2400.0
2015-02-27 11:35:00,65.52,65.56,65.51,65.53,2600.0,53.6824,53.7151,53.6742,53.6906,2600.0
2015-02-27 11:40:00,65.52,65.57,65.5,65.54,2800.0,53.6824,53.7233,53.666,53.6988,2800.0
2015-02-27 11:45:00,65.53,65.59,65.52,65.58,4800.0,53.6906,53.7397,53.6824,53.7315,4800.0
2015-02-27 11:50:00,65.59,65.59,65.53,65.53,1600.0,53.7397,53.7397,53.6906,53.6906,1600.0
2015-02-27 11:55:00,65.52,65.55,65.5,65.5,6400.0,53.6824,53.707,53.666,53.666,6400.0
2015-02-27 12:00:00,65.5,65.54,65.49,65.49,3400.0,53.666,53.6988,53.6578,53.6578,3400.0
2015-02-27 12:05:00,65.49,65.49,65.44,65.47,4500.0,53.6578,53.6578,53.6168,53.6414,4500.0
2015-02-27 12:10:00,65.46,65.47,65.39,65.41,3400.0,53.6332,53.6414,53.5759,53.5922,3400.0
2015-02-27 12:15:00,65.43,65.45,65.4,65.4,4200.0,53.6086,53.625,53.5841,53.5841,4200.0
2015-02-27 12:20:00,65.41,65.43,65.39,65.43,3100.0,53.5922,53.6086,53.5759,53.6086,3100.0
2015-02-27 12:25:00,65.43,65.47,65.4,65.4,3900.0,53.6086,53.6414,53.5841,53.5841,3900.0
2015-02-27 12:30:00,65.4,65.47,65.4,65.46,2200.0,53.5841,53.6414,53.5841,53.6332,2200.0
2015-02-27 12:35:00,65.46,65.48,65.41,65.48,5700.0,53.6332,53.6496,53.5922,53.6496,5700.0
2015-02-27 12:40:00,65.48,65.48,65.4,65.4,2800.0,53.6496,53.6496,53.5841,53.5841,2800.0
2015-02-27 12:45:00,65.4,65.42,65.38,65.38,3200.0,53.5841,53.6004,53.5677,53.5677,3200.0
2015-02-27 12:50:00,65.38,65.41,65.37,65.38,4000.0,53.5677,53.5922,53.5595,53.5677,4000.0
2015-02-27 12:55:00,65.36,65.36,65.32,65.32,3300.0,53.5513,53.5513,53.5185,53.5185,3300.0
2015-02-27 13:00:00,65.32,65.32,65.27,65.31,4200.0,53.5185,53.5185,53.4775,53.5103,4200.0
2015-02-27 13:05:00,65.32,65.33,65.31,65.31,4000.0,53.5185,53.5267,53.5103,53.5103,4000.0
2015-02-27 13:10:00,65.32,65.33,65.3,65.31,4100.0,53.5185,53.5267,53.5021,53.5103,4100.0
2015-02-27 13:15:00,65.31,65.31,65.29,65.3,3300.0,53.5103,53.5103,53.4939,53.5021,3300.0
2015-02-27 13:20:00,65.3,65.33,65.27,65.27,3700.0,53.5021,53.5267,53.4775,53.4775,3700.0
2015-02-27 13:25:00,65.27,65.27,65.23,65.26,3900.0,53.4775,53.4775,53.4448,53.4693,3900.0
2015-02-27 13:30:00,65.25,65.26,65.21,65.21,5100.0,53.4612,53.4693,53.4284,53.4284,5100.0
2015-02-27 13:35:00,65.19,65.19,65.12,65.15,4000.0,53.412,53.412,53.3546,53.3792,4000.0
2015-02-27 13:40:00,65.15,65.21,65.15,65.19,7100.0,53.3792,53.4284,53.3792,53.412,7100.0
2015-02-27 13:45:00,65.2,65.21,65.2,65.21,2800.0,53.4202,53.4284,53.4202,53.4284,2800.0
2015-02-27 13:50:00,65.19,65.22,65.15,65.2,8200.0,53.412,53.4366,53.3792,53.4202,8200.0
2015-02-27 13:55:00,65.2,65.22,65.16,65.17,4200.0,53.4202,53.4366,53.3874,53.3956,4200.0
2015-02-27 14:00:00,65.18,65.28,65.18,65.28,4300.0,53.4038,53.4857,53.4038,53.4857,4300.0
2015-02-27 14:05:00,65.28,65.29,65.24,65.24,4300.0,53.4857,53.4939,53.453,53.453,4300.0
2015-02-27 14:10:00,65.23,65.23,65.13,65.13,5300.0,53.4448,53.4448,53.3628,53.3628,5300.0
2015-02-27 14:15:00,65.14,65.19,65.12,65.18,3900.0,53.371,53.412,53.3546,53.4038,3900.0
2015-02-27 14:20:00,65.18,65.29,65.17,65.29,5900.0,53.4038,53.4939,53.3956,53.4939,5900.0
2015-02-27 14:25:00,65.27,65.28,65.24,65.27,4400.0,53.4775,53.4857,53.453,53.4775,4400.0
2015-02-27 14:30:00,65.25,65.25,65.17,65.24,4800.0,53.4612,53.4612,53.3956,53.453,4800.0
2015-02-27 14:35:00,65.24,65.24,65.12,65.12,4400.0,53.453,53.453,53.3546,53.3546,4400.0
2015-02-27 14:40:00,65.14,65.16,65.09,65.13,5700.0,53.371,53.3874,53.3301,53.3628,5700.0
2015-02-27 14:45:00,65.12,65.16,65.09,65.15,9000.0,53.3546,53.3874,53.3301,53.3792,9000.0
2015-02-27 14:50:00,65.15,65.18,65.14,65.16,8800.0,53.3792,53.4038,53.371,53.3874,8800.0
2015-02-27 14:55:00,65.17,65.19,65.16,65.17,7000.0,53.3956,53.412,53.3874,53.3956,7000.0
2015-02-27 15:00:00,65.17,65.17,65.07,65.11,7700.0,53.3956,53.3956,53.3137,53.3465,7700.0
2015-02-27 15:05:00,65.09,65.16,65.09,65.1,8900.0,53.3301,53.3874,53.3301,53.3383,8900.0
2015-02-27 15:10:00,65.12,65.13,65.06,65.06,10600.0,53.3546,53.3628,53.3055,53.3055,10600.0
2015-02-27 15:15:00,65.05,65.08,64.99,65.04,15300.0,53.2973,53.3219,53.2481,53.2891,15300.0
2015-02-27 15:20:00,65.05,65.09,65.02,65.09,12900.0,53.2973,53.3301,53.2727,53.3301,12900.0
2015-02-27 15:25:00,65.11,65.13,65.08,65.09,14600.0,53.3465,53.3628,53.3219,53.3301,14600.0
2015-02-27 15:30:00,65.1,65.13,64.98,65.0,43900.0,53.3383,53.3628,53.2399,53.2563,43900.0
2015-02-27 15:35:00,65.01,65.02,64.96,64.99,17400.0,53.2645,53.2727,53.2236,53.2481,17400.0
2015-02-27 15:40:00,64.99,64.99,64.91,64.98,23300.0,53.2481,53.2481,53.1826,53.2399,23300.0
2015-02-27 15:45:00,64.96,65.02,64.94,64.98,25600.0,53.2236,53.2727,53.2072,53.2399,25600.0
2015-02-27 15:50:00,64.98,64.99,64.91,64.91,30700.0,53.2399,53.2481,53.1826,53.1826,30700.0
2015-02-27 15:55:00,64.93,64.99,64.92,64.95,35000.0,53.199,53.2481,53.1908,53.2154,35000.0
2015-03-02 09:30:00,65.19,65.48,65.19,65.39,21900.0,53.412,53.6496,53.412,53.5759,21900.0
2015-03-02 09:35:00,65.42,65.68,65.38,65.57,9000.0,53.6004,53.8135,53.5677,53.7233,9000.0
2015-03-02 09:40:00,65.59,65.67,65.55,65.63,5000.0,53.7397,53.8053,53.707,53.7725,5000.0
2015-03-02 09:45:00,65.58,65.67,65.58,65.62,4800.0,53.7315,53.8053,53.7315,53.7643,4800.0
2015-03-02 09:50:00,65.61,65.86,65.59,65.85,4800.0,53.7561,53.9609,53.7397,53.9528,4800.0
2015-03-02 09:55:00,65.91,65.94,65.82,65.88,5100.0,54.0019,54.0265,53.9282,53.9773,5100.0
2015-03-02 10:00:00,65.89,66.0,65.86,65.87,7500.0,53.9855,54.0757,53.9609,53.9691,7500.0
2015-03-02 10:05:00,65.86,65.93,65.8,65.91,9000.0,53.9609,54.0183,53.9118,54.0019,9000.0
2015-03-02 10:10:00,65.93,66.04,65.91,65.91,10700.0,54.0183,54.1084,54.0019,54.0019,10700.0
2015-03-02 10:15:00,65.9,65.93,65.85,65.89,11000.0,53.9937,54.0183,53.9528,53.9855,11000.0
2015-03-02 10:20:00,65.88,65.96,65.86,65.92,33800.0,53.9773,54.0429,53.9609,54.0101,33800.0
2015-03-02 10:25:00,65.93,65.96,65.9,65.92,15100.0,54.0183,54.0429,53.9937,54.0101,15100.0
2015-03-02 10:30:00,65.94,65.96,65.91,65.93,15700.0,54.0265,54.0429,54.0019,54.0183,15700.0
2015-03-02 10:35:00,65.93,66.03,65.93,66.0,7900.0,54.0183,54.1002,54.0183,54.0757,7900.0
2015-03-02 10:40:00,66.0,66.02,65.99,66.0,5500.0,54.0757,54.092,54.0675,54.0757,5500.0
2015-03-02 10:45:00,66.0,66.05,65.98,66.01,7100.0,54.0757,54.1166,54.0593,54.0838,7100.0
2015-03-02 10:50:00,66.01,66.12,66.0,66.12,9500.0,54.0838,54.174,54.0757,54.174,9500.0
2015-03-02 10:55:00,66.14,66.14,66.04,66.08,10100.0,54.1904,54.1904,54.1084,54.1412,10100.0
2015-03-02 11:00:00,66.06,66.13,66.02,66.07,11600.0,54.1248,54.1822,54.092,54.133,11600.0
2015-03-02 11:05:00,66.06,66.22,66.06,66.2,18700.0,54.1248,54.2559,54.1248,54.2395,18700.0
2015-03-02 11:10:00,66.2,66.24,66.13,66.16,6800.0,54.2395,54.2723,54.1822,54.2067,6800.0
2015-03-02 11:15:00,66.17,66.22,66.13,66.15,5900.0,54.2149,54.2559,54.1822,54.1986,5900.0
2015-03-02 11:20:00,66.14,66.14,66.09,66.11,3000.0,54.1904,54.1904,54.1494,54.1658,3000.0
2015-03-02 11:25:00,66.12,66.12,66.04,66.07,3400.0,54.174,54.174,54.1084,54.133,3400.0
2015-03-02 11:30:00,66.07,66.15,66.07,66.14,6200.0,54.133,54.1986,54.133,54.1904,6200.0
2015-03-02 11:35:00,66.14,66.15,66.08,66.1,17900.0,54.1904,54.1986,54.1412,54.1576,17900.0
2015-03-02 11:40:00,66.1,66.11,66.07,66.08,8100.0,54.1576,54.1658,54.133,54.1412,8100.0
2015-03-02 11:45:00,66.09,66.1,66.03,66.05,10000.0,54.1494,54.1576,54.1002,54.1166,10000.0
2015-03-02 11:50:00,66.05,66.07,66.01,66.05,8500.0,54.1166,54.133,54.0838,54.1166,8500.0
2015-03-02 11:55:00,66.05,66.05,66.02,66.04,4500.0,54.1166,54.1166,54.092,54.1084,4500.0
2015-03-02 12:00:00,66.05,66.06,66.0,66.02,5900.0,54.1166,54.1248,54.0757,54.092,5900.0
2015-03-02 12:05:00,66.01,66.04,66.0,66.01,13900.0,54.0838,54.1084,54.0757,54.0838,13900.0
2015-03-02 12:10:00,66.01,66.02,65.9,65.96,11700.0,54.0838,54.092,53.9937,54.0429,11700.0
2015-03-02 12:15:00,65.95,65.95,65.87,65.89,7300.0,54.0347,54.0347,53.9691,53.9855,7300.0
2015-03-02 12:20:00,65.86,65.9,65.84,65.84,3400.0,53.9609,53.9937,53.9446,53.9446,3400.0
2015-03-02 12:25:00,65.82,65.88,65.81,65.88,5700.0,53.9282,53.9773,53.92,53.9773,5700.0
2015-03-02 12:30:00,65.86,65.87,65.81,65.82,13700.0,53.9609,53.9691,53.92,53.9282,13700.0
2015-03-02 12:35:00,65.81,65.82,65.77,65.78,9000.0,53.92,53.9282,53.8872,53.8954,9000.0
2015-03-02 12:40:00,65.77,65.77,65.7,65.76,8000.0,53.8872,53.8872,53.8299,53.879,8000.0
2015-03-02 12:45:00,65.78,65.82,65.73,65.73,9200.0,53.8954,53.9282,53.8544,53.8544,9200.0
2015-03-02 12:50:00,65.73,65.79,65.72,65.78,5200.0,53.8544,53.9036,53.8462,53.8954,5200.0
2015-03-02 12:55:00,65.79,65.82,65.74,65.78,20200.0,53.9036,53.9282,53.8626,53.8954,20200.0
2015-03-02 13:00:00,65.8,65.8,65.74,65.75,13900.0,53.9118,53.9118,53.8626,53.8708,13900.0
2015-03-02 13:05:00,65.75,65.79,65.73,65.76,10000.0,53.8708,53.9036,53.8544,53.879,10000.0
2015-03-02 13:10:00,65.74,65.8,65.73,65.78,4200.0,53.8626,53.9118,53.8544,53.8954,4200.0
2015-03-02 13:15:00,65.76,65.79,65.75,65.77,6400.0,53.879,53.9036,53.8708,53.8872,6400.0
2015-03-02 13:20:00,65.76,65.76,65.62,65.64,12300.0,53.879,53.879,53.7643,53.7807,12300.0
2015-03-02 13:25:00,65.63,65.69,65.62,65.62,8900.0,53.7725,53.8217,53.7643,53.7643,8900.0
2015-03-02 13:30:00,65.64,65.66,65.63,65.64,11700.0,53.7807,53.7971,53.7725,53.7807,11700.0
2015-03-02 13:35:00,65.64,65.71,65.63,65.66,13700.0,53.7807,53.838,53.7725,53.7971,13700.0
2015-03-02 13:40:00,65.65,65.72,65.63,65.71,10200.0,53.7889,53.8462,53.7725,53.838,10200.0
2015-03-02 13:45:00,65.68,65.71,65.68,65.69,8200.0,53.8135,53.838,53.8135,53.8217,8200.0
2015-03-02 13:50:00,65.69,65.7,65.64,65.65,6400.0,53.8217,53.8299,53.7807,53.7889,6400.0
2015-03-02 13:55:00,65.64,65.7,65.63,65.68,8900.0,53.7807,53.8299,53.7725,53.8135,8900.0
2015-03-02 14:00:00,65.68,65.7,65.63,65.64,11700.0,53.8135,53.8299,53.7725,53.7807,11700.0
2015-03-02 14:05:00,65.64,65.66,65.63,65.64,7300.0,53.7807,53.7971,53.7725,53.7807,7300.0
2015-03-02 14:10:00,65.64,65.65,65.58,65.59,8600.0,53.7807,53.7889,53.7315,53.7397,8600.0
2015-03-02 14:15:00,65.59,65.59,65.49,65.5,19100.0,53.7397,53.7397,53.6578,53.666,19100.0
2015-03-02 14:20:00,65.5,65.52,65.47,65.51,11300.0,53.666,53.6824,53.6414,53.6742,11300.0
2015-03-02 14:25:00,65.5,65.52,65.44,65.46,8600.0,53.666,53.6824,53.6168,53.6332,8600.0
2015-03-02 14:30:00,65.46,65.58,65.46,65.56,18300.0,53.6332,53.7315,53.6332,53.7151,18300.0
2015-03-02 14:35:00,65.56,65.63,65.51,65.63,24300.0,53.7151,53.7725,53.6742,53.7725,24300.0
2015-03-02 14:40:00,65.62,65.62,65.52,65.55,12700.0,53.7643,53.7643,53.6824,53.707,12700.0
2015-03-02 14:45:00,65.55,65.58,65.55,65.55,9100.0,53.707,53.7315,53.707,53.707,9100.0
2015-03-02 14:50:00,65.55,65.56,65.5,65.51,12700.0,53.707,53.7151,53.666,53.6742,12700.0
2015-03-02 14:55:00,65.5,65.54,65.48,65.52,14200.0,53.666,53.6988,53.6496,53.6824,14200.0
2015-03-02 15:00:00,65.52,65.53,65.48,65.5,14700.0,53.6824,53.6906,53.6496,53.666,14700.0
2015-03-02 15:05:00,65.5,65.52,65.49,65.51,15800.0,53.666,53.6824,53.6578,53.6742,15800.0
2015-03-02 15:10:00,65.5,65.54,65.5,65.53,23400.0,53.666,53.6988,53.666,53.6906,23400.0
2015-03-02 15:15:00,65.53,65.61,65.52,65.59,20400.0,53.6906,53.7561,53.6824,53.7397,20400.0
2015-03-02 15:20:00,65.59,65.63,65.55,65.61,25500.0,53.7397,53.7725,53.707,53.7561,25500.0
2015-03-02 15:25:00,65.61,65.62,65.59,65.61,32100.0,53.7561,53.7643,53.7397,53.7561,32100.0
2015-03-02 15:30:00,65.62,65.67,65.6,65.65,26900.0,53.7643,53.8053,53.7479,53.7889,26900.0
2015-03-02 15:35:00,65.65,65.7,65.65,65.66,14500.0,53.7889,53.8299,53.7889,53.7971,14500.0
2015-03-02 15:40:00,65.65,65.73,65.65,65.72,27200.0,53.7889,53.8544,53.7889,53.8462,27200.0
2015-03-02 15:45:00,65.72,65.76,65.69,65.74,29300.0,53.8462,53.879,53.8217,53.8626,29300.0
2015-03-02 15:50:00,65.74,65.81,65.73,65.76,46000.0,53.8626,53.92,53.8544,53.879,46000.0
2015-03-02 15:55:00,65.75,65.78,65.62,65.69,144400.0,53.8708,53.8954,53.7643,53.8217,144400.0
2015-03-03 09:30:00,65.3,65.59,65.18,65.25,31700.0,53.5021,53.7397,53.4038,53.4612,31700.0
2015-03-03 09:35:00,65.27,65.37,65.23,65.37,4900.0,53.4775,53.5595,53.4448,53.5595,4900.0
2015-03-03 09:40:00,65.36,65.38,65.13,65.15,17300.0,53.5513,53.5677,53.3628,53.3792,17300.0
2015-03-03 09:45:00,65.13,65.15,65.03,65.03,12400.0,53.3628,53.3792,53.2809,53.2809,12400.0
2015-03-03 09:50:00,65.01,65.11,64.93,65.03,11700.0,53.2645,53.3465,53.199,53.2809,11700.0
2015-03-03 09:55:00,65.09,65.09,64.94,64.95,6400.0,53.3301,53.3301,53.2072,53.2154,6400.0
2015-03-03 10:00:00,64.95,65.0,64.79,64.88,12300.0,53.2154,53.2563,53.0843,53.158,12300.0
2015-03-03 10:05:00,64.95,65.04,64.95,64.98,6400.0,53.2154,53.2891,53.2154,53.2399,6400.0
2015-03-03 10:10:00,64.95,65.01,64.88,64.9,16200.0,53.2154,53.2645,53.158,53.1744,16200.0
2015-03-03 10:15:00,64.89,64.93,64.81,64.91,13500.0,53.1662,53.199,53.1007,53.1826,13500.0
2015-03-03 10:20:00,64.94,64.97,64.87,64.92,7200.0,53.2072,53.2317,53.1498,53.1908,7200.0
2015-03-03 10:25:00,64.9,64.9,64.8,64.84,10500.0,53.1744,53.1744,53.0925,53.1252,10500.0
2015-03-03 10:30:00,64.84,64.88,64.8,64.83,10700.0,53.1252,53.158,53.0925,53.117,10700.0
2015-03-03 10:35:00,64.83,64.86,64.76,64.78,11000.0,53.117,53.1416,53.0597,53.0761,11000.0
2015-03-03 10:40:00,64.79,64.83,64.77,64.77,6600.0,53.0843,53.117,53.0679,53.0679,6600.0
2015-03-03 10:45:00,64.8,64.83,64.76,64.81,6600.0,53.0925,53.117,53.0597,53.1007,6600.0
2015-03-03 10:50:00,64.79,64.81,64.71,64.73,7300.0,53.0843,53.1007,53.0187,53.0351,7300.0
2015-03-03 10:55:00,64.73,64.75,64.65,64.66,5700.0,53.0351,53.0515,52.9696,52.9778,5700.0
2015-03-03 11:00:00,64.65,64.71,64.62,64.71,4500.0,52.9696,53.0187,52.945,53.0187,4500.0
2015-03-03 11:05:00,64.7,64.71,64.66,64.7,16400.0,53.0105,53.0187,52.9778,53.0105,16400.0
2015-03-03 11:10:00,64.7,64.71,64.6,64.6,6400.0,53.0105,53.0187,52.9286,52.9286,6400.0
2015-03-03 11:15:00,64.6,64.75,64.6,64.66,7700.0,52.9286,53.0515,52.9286,52.9778,7700.0
2015-03-03 11:20:00,64.64,64.64,64.52,64.53,4500.0,52.9614,52.9614,52.863,52.8712,4500.0
2015-03-03 11:25:00,64.51,64.51,64.43,64.45,3800.0,52.8549,52.8549,52.7893,52.8057,3800.0
2015-03-03 11:30:00,64.48,64.49,64.25,64.28,11800.0,52.8303,52.8385,52.6418,52.6664,11800.0
2015-03-03 11:35:00,64.3,64.33,64.28,64.32,4300.0,52.6828,52.7074,52.6664,52.6992,4300.0
2015-03-03 11:40:00,64.34,64.34,64.16,64.18,8300.0,52.7156,52.7156,52.5681,52.5845,8300.0
2015-03-03 11:45:00,64.18,64.2,64.12,64.14,13400.0,52.5845,52.6009,52.5353,52.5517,13400.0
2015-03-03 11:50:00,64.18,64.28,64.17,64.28,4400.0,52.5845,52.6664,52.5763,52.6664,4400.0
2015-03-03 11:55:00,64.28,64.32,64.27,64.27,5300.0,52.6664,52.6992,52.6582,52.6582,5300.0
2015-03-03 12:00:00,64.26,64.3,64.2,64.26,7300.0,52.65,52.6828,52.6009,52.65,7300.0
2015-03-03 12:05:00,64.24,64.31,64.23,64.29,3000.0,52.6336,52.691,52.6254,52.6746,3000.0
2015-03-03 12:10:00,64.29,64.33,64.27,64.31,5900.0,52.6746,52.7074,52.6582,52.691,5900.0
2015-03-03 12:15:00,64.3,64.33,64.27,64.32,5000.0,52.6828,52.7074,52.6582,52.6992,5000.0
2015-03-03 12:20:00,64.31,64.32,64.22,64.22,3500.0,52.691,52.6992,52.6172,52.6172,3500.0
2015-03-03 12:25:00,64.2,64.2,64.1,64.15,6400.0,52.6009,52.6009,52.5189,52.5599,6400.0
2015-03-03 12:30:00,64.12,64.2,64.1,64.18,3100.0,52.5353,52.6009,52.5189,52.5845,3100.0
2015-03-03 12:35:00,64.17,64.24,64.13,64.2,2200.0,52.5763,52.6336,52.5435,52.6009,2200.0
2015-03-03 12:40:00,64.2,64.22,64.16,64.17,2700.0,52.6009,52.6172,52.5681,52.5763,2700.0
2015-03-03 12:45:00,64.16,64.16,64.1,64.1,2700.0,52.5681,52.5681,52.5189,52.5189,2700.0
2015-03-03 12:50:00,64.13,64.22,64.13,64.22,2100.0,52.5435,52.6172,52.5435,52.6172,2100.0
2015-03-03 12:55:00,64.21,64.34,64.21,64.34,4000.0,52.6091,52.7156,52.6091,52.7156,4000.0
2015-03-03 13:00:00,64.33,64.38,64.33,64.36,3000.0,52.7074,52.7483,52.7074,52.732,3000.0
2015-03-03 13:05:00,64.34,64.4,64.32,64.33,12100.0,52.7156,52.7647,52.6992,52.7074,12100.0
2015-03-03 13:10:00,64.32,64.32,64.19,64.19,4300.0,52.6992,52.6992,52.5927,52.5927,4300.0
2015-03-03 13:15:00,64.19,64.23,64.15,64.15,2300.0,52.5927,52.6254,52.5599,52.5599,2300.0
2015-03-03 13:20:00,64.18,64.23,64.14,64.15,4200.0,52.5845,52.6254,52.5517,52.5599,4200.0
2015-03-03 13:25:00,64.18,64.25,64.18,64.23,3100.0,52.5845,52.6418,52.5845,52.6254,3100.0
2015-03-03 13:30:00,64.25,64.25,64.2,64.23,3800.0,52.6418,52.6418,52.6009,52.6254,3800.0
2015-03-03 13:35:00,64.24,64.24,64.11,64.11,3300.0,52.6336,52.6336,52.5271,52.5271,3300.0
2015-03-03 13:40:00,64.11,64.15,64.11,64.11,1700.0,52.5271,52.5599,52.5271,52.5271,1700.0
2015-03-03 13:45:00,64.11,64.15,64.11,64.14,3200.0,52.5271,52.5599,52.5271,52.5517,3200.0
2015-03-03 13:50:00,64.13,64.16,64.06,64.16,6200.0,52.5435,52.5681,52.4862,52.5681,6200.0
2015-03-03 13:55:00,64.17,64.18,64.11,64.12,2800.0,52.5763,52.5845,52.5271,52.5353,2800.0
2015-03-03 14:00:00,64.1,64.16,64.08,64.14,4100.0,52.5189,52.5681,52.5025,52.5517,4100.0
2015-03-03 14:05:00,64.09,64.17,64.07,64.17,4400.0,52.5107,52.5763,52.4943,52.5763,4400.0
2015-03-03 14:10:00,64.19,64.21,64.13,64.13,3800.0,52.5927,52.6091,52.5435,52.5435,3800.0
2015-03-03 14:15:00,64.14,64.18,64.12,64.12,6200.0,52.5517,52.5845,52.5353,52.5353,6200.0
2015-03-03 14:20:00,64.15,64.18,64.0,64.16,25100.0,52.5599,52.5845,52.437,52.5681,25100.0
2015-03-03 14:25:00,64.16,64.23,64.15,64.23,4400.0,52.5681,52.6254,52.5599,52.6254,4400.0
2015-03-03 14:30:00,64.23,64.31,64.22,64.24,8800.0,52.6254,52.691,52.6172,52.6336,8800.0
2015-03-03 14:35:00,64.22,64.23,64.14,64.15,7200.0,52.6172,52.6254,52.5517,52.5599,7200.0
2015-03-03 14:40:00,64.15,64.15,64.01,64.04,4500.0,52.5599,52.5599,52.4452,52.4698,4500.0
2015-03-03 14:45:00,64.04,64.08,64.03,64.07,9600.0,52.4698,52.5025,52.4616,52.4943,9600.0
2015-03-03 14:50:00,64.09,64.17,64.07,64.07,6300.0,52.5107,52.5763,52.4943,52.4943,6300.0
2015-03-03 14:55:00,64.08,64.16,64.07,64.14,6200.0,52.5025,52.5681,52.4943,52.5517,6200.0
2015-03-03 15:00:00,64.13,64.16,64.1,64.12,11900.0,52.5435,52.5681,52.5189,52.5353,11900.0
2015-03-03 15:05:00,64.13,64.13,64.05,64.07,6600.0,52.5435,52.5435,52.478,52.4943,6600.0
2015-03-03 15:10:00,64.07,64.07,64.01,64.01,7800.0,52.4943,52.4943,52.4452,52.4452,7800.0
2015-03-03 15:15:00,64.01,64.03,64.0,64.01,11600.0,52.4452,52.4616,52.437,52.4452,11600.0
2015-03-03 15:20:00,64.02,64.1,64.02,64.09,8000.0,52.4534,52.5189,52.4534,52.5107,8000.0
2015-03-03 15:25:00,64.1,64.13,64.1,64.11,8000.0,52.5189,52.5435,52.5189,52.5271,8000.0
2015-03-03 15:30:00,64.11,64.12,64.04,64.05,21500.0,52.5271,52.5353,52.4698,52.478,21500.0
2015-03-03 15:35:00,64.05,64.06,63.95,63.96,27700.0,52.478,52.4862,52.396,52.4042,27700.0
2015-03-03 15:40:00,63.98,63.98,63.88,63.9,22700.0,52.4206,52.4206,52.3387,52.3551,22700.0
2015-03-03 15:45:00,63.91,63.93,63.85,63.88,28200.0,52.3633,52.3796,52.3141,52.3387,28200.0
2015-03-03 15:50:00,63.89,63.92,63.87,63.89,68400.0,52.3469,52.3715,52.3305,52.3469,68400.0
2015-03-03 15:55:00,63.88,63.92,63.86,63.91,80400.0,52.3387,52.3715,52.3223,52.3633,80400.0
2015-03-04 09:30:00,63.43,63.9,63.36,63.82,24500.0,51.97,52.3551,51.9126,52.2895,24500.0
2015-03-04 09:35:00,63.74,63.74,63.46,63.5,18600.0,52.224,52.224,51.9946,52.0273,18600.0
2015-03-04 09:40:00,63.5,63.64,63.29,63.42,27800.0,52.0273,52.142,51.8553,51.9618,27800.0
2015-03-04 09:45:00,63.44,63.55,63.44,63.5,12200.0,51.9782,52.0683,51.9782,52.0273,12200.0
2015-03-04 09:50:00,63.5,63.5,63.27,63.27,13800.0,52.0273,52.0273,51.8389,51.8389,13800.0
2015-03-04 09:55:00,63.26,63.4,63.18,63.21,25800.0,51.8307,51.9454,51.7651,51.7897,25800.0
2015-03-04 10:00:00,63.21,63.32,63.07,63.16,28400.0,51.7897,51.8799,51.675,51.7488,28400.0
2015-03-04 10:05:00,63.14,63.26,63.13,63.14,17700.0,51.7324,51.8307,51.7242,51.7324,17700.0
2015-03-04 10:10:00,63.12,63.22,63.0,63.07,8100.0,51.716,51.7979,51.6177,51.675,8100.0
2015-03-04 10:15:00,63.06,63.06,63.0,63.01,12900.0,51.6668,51.6668,51.6177,51.6259,12900.0
2015-03-04 10:20:00,63.03,63.11,62.96,63.03,24900.0,51.6422,51.7078,51.5849,51.6422,24900.0
2015-03-04 10:25:00,63.05,63.05,62.85,62.97,12700.0,51.6586,51.6586,51.4948,51.5931,12700.0
2015-03-04 10:30:00,62.94,63.0,62.86,62.96,12400.0,51.5685,51.6177,51.503,51.5849,12400.0
2015-03-04 10:35:00,62.97,63.01,62.88,62.97,11000.0,51.5931,51.6259,51.5193,51.5931,11000.0
2015-03-04 10:40:00,62.94,63.06,62.88,63.03,11300.0,51.5685,51.6668,51.5193,51.6422,11300.0
2015-03-04 10:45:00,63.0,63.15,62.96,62.98,11800.0,51.6177,51.7406,51.5849,51.6013,11800.0
2015-03-04 10:50:00,62.98,62.98,62.92,62.92,10100.0,51.6013,51.6013,51.5521,51.5521,10100.0
2015-03-04 10:55:00,62.95,62.98,62.93,62.96,9100.0,51.5767,51.6013,51.5603,51.5849,9100.0
2015-03-04 11:00:00,62.97,62.97,62.87,62.89,13100.0,51.5931,51.5931,51.5112,51.5275,13100.0
2015-03-04 11:05:00,62.9,63.02,62.83,63.01,14600.0,51.5357,51.6341,51.4784,51.6259,14600.0
2015-03-04 11:10:00,63.01,63.03,62.98,63.03,7700.0,51.6259,51.6422,51.6013,51.6422,7700.0
2015-03-04 11:15:00,63.05,63.15,63.05,63.12,20300.0,51.6586,51.7406,51.6586,51.716,20300.0
2015-03-04 11:20:00,63.1,63.14,63.04,63.04,10300.0,51.6996,51.7324,51.6504,51.6504,10300.0
2015-03-04 11:25:00,63.03,63.1,62.98,63.04,5500.0,51.6422,51.6996,51.6013,51.6504,5500.0
2015-03-04 11:30:00,63.05,63.18,63.03,63.18,6700.0,51.6586,51.7651,51.6422,51.7651,6700.0
2015-03-04 11:35:00,63.16,63.19,63.13,63.16,5600.0,51.7488,51.7733,51.7242,51.7488,5600.0
2015-03-04 11:40:00,63.19,63.26,63.18,63.26,13800.0,51.7733,51.8307,51.7651,51.8307,13800.0
2015-03-04 11:45:00,63.24,63.28,63.11,63.13,11900.0,51.8143,51.8471,51.7078,51.7242,11900.0
2015-03-04 11:50:00,63.11,63.12,63.06,63.07,3300.0,51.7078,51.716,51.6668,51.675,3300.0
2015-03-04 11:55:00,63.07,63.16,63.06,63.16,3500.0,51.675,51.7488,51.6668,51.7488,3500.0
2015-03-04 12:00:00,63.15,63.2,63.1,63.19,4800.0,51.7406,51.7815,51.6996,51.7733,4800.0
2015-03-04 12:05:00,63.16,63.21,63.15,63.21,3100.0,51.7488,51.7897,51.7406,51.7897,3100.0
2015-03-04 12:10:00,63.2,63.31,63.2,63.31,3900.0,51.7815,51.8717,51.7815,51.8717,3900.0
2015-03-04 12:15:00,63.34,63.4,63.3,63.3,6000.0,51.8962,51.9454,51.8635,51.8635,6000.0
2015-03-04 12:20:00,63.31,63.33,63.24,63.32,22900.0,51.8717,51.888,51.8143,51.8799,22900.0
2015-03-04 12:25:00,63.3,63.32,63.28,63.3,9500.0,51.8635,51.8799,51.8471,51.8635,9500.0
2015-03-04 12:30:00,63.3,63.3,63.12,63.15,34300.0,51.8635,51.8635,51.716,51.7406,34300.0
2015-03-04 12:35:00,63.17,63.21,63.15,63.15,4200.0,51.757,51.7897,51.7406,51.7406,4200.0
2015-03-04 12:40:00,63.13,63.19,63.12,63.17,6700.0,51.7242,51.7733,51.716,51.757,6700.0
2015-03-04 12:45:00,63.18,63.18,63.14,63.14,6200.0,51.7651,51.7651,51.7324,51.7324,6200.0
2015-03-04 12:50:00,63.14,63.29,63.08,63.28,23200.0,51.7324,51.8553,51.6832,51.8471,23200.0
2015-03-04 12:55:00,63.26,63.26,63.08,63.08,4400.0,51.8307,51.8307,51.6832,51.6832,4400.0
2015-03-04 13:00:00,63.11,63.16,63.11,63.12,2600.0,51.7078,51.7488,51.7078,51.716,2600.0
2015-03-04 13:05:00,63.1,63.17,63.09,63.15,6000.0,51.6996,51.757,51.6914,51.7406,6000.0
2015-03-04 13:10:00,63.15,63.19,63.11,63.16,3900.0,51.7406,51.7733,51.7078,51.7488,3900.0
2015-03-04 13:15:00,63.15,63.16,63.12,63.12,4400.0,51.7406,51.7488,51.716,51.716,4400.0
2015-03-04 13:20:00,63.1,63.19,63.1,63.17,3600.0,51.6996,51.7733,51.6996,51.757,3600.0
2015-03-04 13:25:00,63.18,63.2,63.15,63.19,3900.0,51.7651,51.7815,51.7406,51.7733,3900.0
2015-03-04 13:30:00,63.19,63.2,63.11,63.15,7000.0,51.7733,51.7815,51.7078,51.7406,7000.0
2015-03-04 13:35:00,63.14,63.16,63.1,63.12,8300.0,51.7324,51.7488,51.6996,51.716,8300.0
2015-03-04 13:40:00,63.1,63.14,63.1,63.12,5600.0,51.6996,51.7324,51.6996,51.716,5600.0
2015-03-04 13:45:00,63.12,63.13,63.05,63.07,5000.0,51.716,51.7242,51.6586,51.675,5000.0
2015-03-04 13:50:00,63.08,63.11,63.06,63.09,4200.0,51.6832,51.7078,51.6668,51.6914,4200.0
2015-03-04 13:55:00,63.07,63.07,62.95,63.04,14400.0,51.675,51.675,51.5767,51.6504,14400.0
2015-03-04 14:00:00,63.03,63.08,63.02,63.05,5500.0,51.6422,51.6832,51.6341,51.6586,5500.0
2015-03-04 14:05:00,63.03,63.12,63.0,63.03,4200.0,51.6422,51.716,51.6177,51.6422,4200.0
2015-03-04 14:10:00,63.04,63.12,62.99,62.99,7800.0,51.6504,51.716,51.6095,51.6095,7800.0
2015-03-04 14:15:00,62.99,63.03,62.99,63.0,4100.0,51.6095,51.6422,51.6095,51.6177,4100.0
2015-03-04 14:20:00,63.0,63.06,63.0,63.05,4500.0,51.6177,51.6668,51.6177,51.6586,4500.0
2015-03-04 14:25:00,63.04,63.1,63.04,63.07,3100.0,51.6504,51.6996,51.6504,51.675,3100.0
2015-03-04 14:30:00,63.08,63.08,63.05,63.08,5200.0,51.6832,51.6832,51.6586,51.6832,5200.0
2015-03-04 14:35:00,63.09,63.11,63.03,63.05,7200.0,51.6914,51.7078,51.6422,51.6586,7200.0
2015-03-04 14:40:00,63.06,63.15,63.05,63.08,4500.0,51.6668,51.7406,51.6586,51.6832,4500.0
2015-03-04 14:45:00,63.08,63.13,63.05,63.13,3700.0,51.6832,51.7242,51.6586,51.7242,3700.0
2015-03-04 14:50:00,63.13,63.18,63.13,63.18,5100.0,51.7242,51.7651,51.7242,51.7651,5100.0
2015-03-04 14:55:00,63.17,63.23,63.12,63.21,3500.0,51.757,51.8061,51.716,51.7897,3500.0
2015-03-04 15:00:00,63.21,63.21,63.12,63.12,6800.0,51.7897,51.7897,51.716,51.716,6800.0
2015-03-04 15:05:00,63.1,63.13,63.06,63.13,6200.0,51.6996,51.7242,51.6668,51.7242,6200.0
2015-03-04 15:10:00,63.12,63.17,63.12,63.15,3600.0,51.716,51.757,51.716,51.7406,3600.0
2015-03-04 15:15:00,63.15,63.19,63.11,63.11,7200.0,51.7406,51.7733,51.7078,51.7078,7200.0
2015-03-04 15:20:00,63.11,63.16,63.11,63.15,5100.0,51.7078,51.7488,51.7078,51.7406,5100.0
2015-03-04 15:25:00,63.15,63.15,63.03,63.09,9000.0,51.7406,51.7406,51.6422,51.6914,9000.0
2015-03-04 15:30:00,63.1,63.14,63.08,63.09,15000.0,51.6996,51.7324,51.6832,51.6914,15000.0
2015-03-04 15:35:00,63.09,63.13,63.06,63.12,10600.0,51.6914,51.7242,51.6668,51.716,10600.0
2015-03-04 15:40:00,63.13,63.13,63.05,63.08,25200.0,51.7242,51.7242,51.6586,51.6832,25200.0
2015-03-04 15:45:00,63.1,63.16,63.06,63.16,12300.0,51.6996,51.7488,51.6668,51.7488,12300.0
2015-03-04 15:50:00,63.16,63.19,63.1,63.14,25200.0,51.7488,51.7733,51.6996,51.7324,25200.0
2015-03-04 15:55:00,63.13,63.17,63.09,63.13,43200.0,51.7242,51.757,51.6914,51.7242,43200.0
2015-03-05 09:30:00,63.14,63.41,62.86,63.08,24300.0,51.7324,51.9536,51.503,51.6832,24300.0
2015-03-05 09:35:00,63.08,63.25,63.0,63.06,3400.0,51.6832,51.8225,51.6177,51.6668,3400.0
2015-03-05 09:40:00,63.13,63.32,63.06,63.14,16500.0,51.7242,51.8799,51.6668,51.7324,16500.0
2015-03-05 09:45:00,63.1,63.33,62.9,63.15,11400.0,51.6996,51.888,51.5357,51.7406,11400.0
2015-03-05 09:50:00,63.22,63.3,63.19,63.24,4000.0,51.7979,51.8635,51.7733,51.8143,4000.0
2015-03-05 09:55:00,63.3,63.3,63.1,63.11,5700.0,51.8635,51.8635,51.6996,51.7078,5700.0
2015-03-05 10:00:00,63.11,63.19,63.06,63.1,22900.0,51.7078,51.7733,51.6668,51.6996,22900.0
2015-03-05 10:05:00,63.06,63.16,63.03,63.1,13600.0,51.6668,51.7488,51.6422,51.6996,13600.0
2015-03-05 10:10:00,63.13,63.15,63.02,63.12,17200.0,51.7242,51.7406,51.6341,51.716,17200.0
2015-03-05 10:15:00,63.1,63.14,63.02,63.03,19800.0,51.6996,51.7324,51.6341,51.6422,19800.0
2015-03-05 10:20:00,63.04,63.1,63.03,63.08,7000.0,51.6504,51.6996,51.6422,51.6832,7000.0
2015-03-05 10:25:00,63.1,63.24,63.1,63.24,13300.0,51.6996,51.8143,51.6996,51.8143,13300.0
2015-03-05 10:30:00,63.24,63.26,63.18,63.19,13200.0,51.8143,51.8307,51.7651,51.7733,13200.0
2015-03-05 10:35:00,63.19,63.32,63.18,63.26,14400.0,51.7733,51.8799,51.7651,51.8307,14400.0
2015-03-05 10:40:00,63.27,63.29,63.22,63.24,12500.0,51.8389,51.8553,51.7979,51.8143,12500.0
2015-03-05 10:45:00,63.24,63.26,63.2,63.2,3400.0,51.8143,51.8307,51.7815,51.7815,3400.0
2015-03-05 10:50:00,63.2,63.27,63.15,63.15,5900.0,51.7815,51.8389,51.7406,51.7406,5900.0
2015-03-05 10:55:00,63.16,63.2,63.12,63.2,8800.0,51.7488,51.7815,51.716,51.7815,8800.0
2015-03-05 11:00:00,63.2,63.2,63.13,63.14,8600.0,51.7815,51.7815,51.7242,51.7324,8600.0
2015-03-05 11:05:00,63.14,63.17,63.05,63.1,15300.0,51.7324,51.757,51.6586,51.6996,15300.0
2015-03-05 11:10:00,63.09,63.1,63.03,63.1,7500.0,51.6914,51.6996,51.6422,51.6996,7500.0
2015-03-05 11:15:00,63.07,63.09,63.0,63.06,15800.0,51.675,51.6914,51.6177,51.6668,15800.0
2015-03-05 11:20:00,63.06,63.08,63.02,63.07,8800.0,51.6668,51.6832,51.6341,51.675,8800.0
2015-03-05 11:25:00,63.07,63.08,63.01,63.01,7700.0,51.675,51.6832,51.6259,51.6259,7700.0
2015-03-05 11:30:00,63.04,63.08,63.03,63.05,10000.0,51.6504,51.6832,51.6422,51.6586,10000.0
2015-03-05 11:35:00,63.07,63.07,63.03,63.06,8200.0,51.675,51.675,51.6422,51.6668,8200.0
2015-03-05 11:40:00,63.07,63.08,63.01,63.02,11800.0,51.675,51.6832,51.6259,51.6341,11800.0
2015-03-05 11:45:00,63.02,63.05,62.96,63.01,6200.0,51.6341,51.6586,51.5849,51.6259,6200.0
2015-03-05 11:50:00,63.05,63.05,62.97,63.0,4700.0,51.6586,51.6586,51.5931,51.6177,4700.0
2015-03-05 11:55:00,63.03,63.06,62.97,62.99,4900.0,51.6422,51.6668,51.5931,51.6095,4900.0
2015-03-05 12:00:00,62.99,63.05,62.97,63.01,15600.0,51.6095,51.6586,51.5931,51.6259,15600.0
2015-03-05 12:05:00,63.0,63.04,62.98,63.01,5900.0,51.6177,51.6504,51.6013,51.6259,5900.0
2015-03-05 12:10:00,63.03,63.04,62.95,62.97,5400.0,51.6422,51.6504,51.5767,51.5931,5400.0
2015-03-05 12:15:00,62.97,62.97,62.84,62.91,5800.0,51.5931,51.5931,51.4866,51.5439,5800.0
2015-03-05 12:20:00,62.9,62.9,62.84,62.84,6200.0,51.5357,51.5357,51.4866,51.4866,6200.0
2015-03-05 12:25:00,62.85,62.87,62.79,62.83,4600.0,51.4948,51.5112,51.4456,51.4784,4600.0
2015-03-05 12:30:00,62.84,62.86,62.8,62.8,6100.0,51.4866,51.503,51.4538,51.4538,6100.0
2015-03-05 12:35:00,62.8,62.82,62.76,62.77,5500.0,51.4538,51.4702,51.421,51.4292,5500.0
2015-03-05 12:40:00,62.77,62.77,62.66,62.66,10300.0,51.4292,51.4292,51.3391,51.3391,10300.0
2015-03-05 12:45:00,62.65,62.7,62.63,62.69,6800.0,51.3309,51.3719,51.3145,51.3637,6800.0
2015-03-05 12:50:00,62.67,62.68,62.57,62.63,13900.0,51.3473,51.3555,51.2654,51.3145,13900.0
2015-03-05 12:55:00,62.63,62.63,62.5,62.53,9700.0,51.3145,51.3145,51.208,51.2326,9700.0
2015-03-05 13:00:00,62.56,62.61,62.51,62.61,5700.0,51.2572,51.2981,51.2162,51.2981,5700.0
2015-03-05 13:05:00,62.64,62.72,62.64,62.71,5100.0,51.3227,51.3883,51.3227,51.3801,5100.0
2015-03-05 13:10:00,62.71,62.78,62.69,62.78,7300.0,51.3801,51.4374,51.3637,51.4374,7300.0
2015-03-05 13:15:00,62.75,62.77,62.66,62.67,7000.0,51.4128,51.4292,51.3391,51.3473,7000.0
2015-03-05 13:20:00,62.64,62.67,62.6,62.65,6500.0,51.3227,51.3473,51.2899,51.3309,6500.0
2015-03-05 13:25:00,62.66,62.72,62.66,62.66,6900.0,51.3391,51.3883,51.3391,51.3391,6900.0
2015-03-05 13:30:00,62.67,62.68,62.6,62.61,7800.0,51.3473,51.3555,51.2899,51.2981,7800.0
2015-03-05 13:35:00,62.62,62.75,62.61,62.73,11700.0,51.3063,51.4128,51.2981,51.3964,11700.0
2015-03-05 13:40:00,62.73,62.79,62.69,62.79,4400.0,51.3964,51.4456,51.3637,51.4456,4400.0
2015-03-05 13:45:00,62.76,62.89,62.76,62.89,6700.0,51.421,51.5275,51.421,51.5275,6700.0
2015-03-05 13:50:00,62.9,62.9,62.82,62.82,5200.0,51.5357,51.5357,51.4702,51.4702,5200.0
2015-03-05 13:55:00,62.81,62.81,62.73,62.73,9500.0,51.462,51.462,51.3964,51.3964,9500.0
2015-03-05 14:00:00,62.73,62.87,62.73,62.86,5400.0,51.3964,51.5112,51.3964,51.503,5400.0
2015-03-05 14:05:00,62.83,62.83,62.8,62.83,4200.0,51.4784,51.4784,51.4538,51.4784,4200.0
2015-03-05 14:10:00,62.85,62.88,62.76,62.77,4300.0,51.4948,51.5193,51.421,51.4292,4300.0
2015-03-05 14:15:00,62.77,62.83,62.69,62.77,10900.0,51.4292,51.4784,51.3637,51.4292,10900.0
2015-03-05 14:20:00,62.78,62.82,62.77,62.82,7800.0,51.4374,51.4702,51.4292,51.4702,7800.0
2015-03-05 14:25:00,62.84,62.85,62.77,62.81,5800.0,51.4866,51.4948,51.4292,51.462,5800.0
2015-03-05 14:30:00,62.82,62.86,62.79,62.79,7500.0,51.4702,51.503,51.4456,51.4456,7500.0
2015-03-05 14:35:00,62.8,62.81,62.67,62.77,6900.0,51.4538,51.462,51.3473,51.4292,6900.0
2015-03-05 14:40:00,62.78,62.84,62.7,62.71,8500.0,51.4374,51.4866,51.3719,51.3801,8500.0
2015-03-05 14:45:00,62.7,62.74,62.6,62.61,19400.0,51.3719,51.4046,51.2899,51.2981,19400.0
2015-03-05 14:50:00,62.61,62.77,62.6,62.71,14600.0,51.2981,51.4292,51.2899,51.3801,14600.0
2015-03-05 14:55:00,62.74,62.77,62.66,62.68,16800.0,51.4046,51.4292,51.3391,51.3555,16800.0
2015-03-05 15:00:00,62.7,62.74,62.65,62.68,8800.0,51.3719,51.4046,51.3309,51.3555,8800.0
2015-03-05 15:05:00,62.67,62.68,62.6,62.65,15700.0,51.3473,51.3555,51.2899,51.3309,15700.0
2015-03-05 15:10:00,62.64,62.66,62.6,62.62,18100.0,51.3227,51.3391,51.2899,51.3063,18100.0
2015-03-05 15:15:00,62.63,62.68,62.57,62.6,15100.0,51.3145,51.3555,51.2654,51.2899,15100.0
2015-03-05 15:20:00,62.59,62.67,62.56,62.62,23600.0,51.2817,51.3473,51.2572,51.3063,23600.0
2015-03-05 15:25:00,62.62,62.66,62.57,62.58,17500.0,51.3063,51.3391,51.2654,51.2736,17500.0
2015-03-05 15:30:00,62.58,62.65,62.46,62.49,43000.0,51.2736,51.3309,51.1752,51.1998,43000.0
2015-03-05 15:35:00,62.49,62.56,62.46,62.46,43000.0,51.1998,51.2572,51.1752,51.1752,43000.0
2015-03-05 15:40:00,62.47,62.52,62.4,62.43,51200.0,51.1834,51.2244,51.1261,51.1507,51200.0
2015-03-05 15:45:00,62.46,62.57,62.45,62.53,25600.0,51.1752,51.2654,51.167,51.2326,25600.0
2015-03-05 15:50:00,62.55,62.56,62.15,62.41,153800.0,51.249,51.2572,50.9212,51.1343,153800.0
2015-03-05 15:55:00,62.42,62.43,62.23,62.24,238900.0,51.1425,51.1507,50.9868,50.995,238900.0
2015-03-06 09:30:00,61.93,62.22,61.87,62.22,37000.0,50.741,50.9786,50.6918,50.9786,37000.0
2015-03-06 09:35:00,62.23,62.37,62.03,62.14,12700.0,50.9868,51.1015,50.8229,50.913,12700.0
2015-03-06 09:40:00,62.06,62.28,62.06,62.15,11600.0,50.8475,51.0278,50.8475,50.9212,11600.0
2015-03-06 09:45:00,62.15,62.23,62.01,62.01,12000.0,50.9212,50.9868,50.8065,50.8065,12000.0
2015-03-06 09:50:00,62.0,62.0,61.78,61.96,15000.0,50.7983,50.7983,50.6181,50.7656,15000.0
2015-03-06 09:55:00,61.95,62.16,61.95,62.02,11900.0,50.7574,50.9294,50.7574,50.8147,11900.0
2015-03-06 10:00:00,62.06,62.11,61.98,62.0,15900.0,50.8475,50.8885,50.782,50.7983,15900.0
2015-03-06 10:05:00,62.0,62.01,61.97,61.97,14800.0,50.7983,50.8065,50.7738,50.7738,14800.0
2015-03-06 10:10:00,61.98,62.08,61.92,61.92,18200.0,50.782,50.8639,50.7328,50.7328,18200.0
2015-03-06 10:15:00,61.91,62.0,61.88,61.98,11600.0,50.7246,50.7983,50.7,50.782,11600.0
2015-03-06 10:20:00,61.97,62.01,61.85,61.88,11400.0,50.7738,50.8065,50.6754,50.7,11400.0
2015-03-06 10:25:00,61.86,61.89,61.81,61.81,12500.0,50.6836,50.7082,50.6427,50.6427,12500.0
2015-03-06 10:30:00,61.81,61.85,61.79,61.83,9400.0,50.6427,50.6754,50.6263,50.6591,9400.0
2015-03-06 10:35:00,61.83,61.88,61.76,61.79,14100.0,50.6591,50.7,50.6017,50.6263,14100.0
2015-03-06 10:40:00,61.82,61.84,61.74,61.78,7400.0,50.6509,50.6672,50.5853,50.6181,7400.0
2015-03-06 10:45:00,61.81,61.92,61.73,61.8,10700.0,50.6427,50.7328,50.5771,50.6345,10700.0
2015-03-06 10:50:00,61.77,61.77,61.62,61.62,14900.0,50.6099,50.6099,50.487,50.487,14900.0
2015-03-06 10:55:00,61.64,61.67,61.59,61.65,20600.0,50.5034,50.528,50.4624,50.5116,20600.0
2015-03-06 11:00:00,61.63,61.65,61.56,61.56,17500.0,50.4952,50.5116,50.4378,50.4378,17500.0
2015-03-06 11:05:00,61.56,61.62,61.48,61.54,13000.0,50.4378,50.487,50.3723,50.4214,13000.0
2015-03-06 11:10:00,61.53,61.6,61.47,61.55,15500.0,50.4133,50.4706,50.3641,50.4296,15500.0
2015-03-06 11:15:00,61.55,61.56,61.38,61.47,13500.0,50.4296,50.4378,50.2904,50.3641,13500.0
2015-03-06 11:20:00,61.47,61.49,61.36,61.4,11800.0,50.3641,50.3805,50.274,50.3067,11800.0
2015-03-06 11:25:00,61.42,61.47,61.34,61.43,24100.0,50.3231,50.3641,50.2576,50.3313,24100.0
2015-03-06 11:30:00,61.38,61.44,61.3,61.37,14300.0,50.2904,50.3395,50.2248,50.2822,14300.0
2015-03-06 11:35:00,61.39,61.47,61.38,61.42,10200.0,50.2986,50.3641,50.2904,50.3231,10200.0
2015-03-06 11:40:00,61.41,61.41,61.28,61.3,15200.0,50.3149,50.3149,50.2084,50.2248,15200.0
2015-03-06 11:45:00,61.3,61.32,61.22,61.24,10800.0,50.2248,50.2412,50.1593,50.1757,10800.0
2015-03-06 11:50:00,61.25,61.32,61.21,61.3,9500.0,50.1838,50.2412,50.1511,50.2248,9500.0
2015-03-06 11:55:00,61.31,61.33,61.25,61.28,9600.0,50.233,50.2494,50.1838,50.2084,9600.0
2015-03-06 12:00:00,61.32,61.37,61.27,61.36,13900.0,50.2412,50.2822,50.2002,50.274,13900.0
2015-03-06 12:05:00,61.35,61.4,61.32,61.36,7900.0,50.2658,50.3067,50.2412,50.274,7900.0
2015-03-06 12:10:00,61.36,61.37,61.31,61.35,8500.0,50.274,50.2822,50.233,50.2658,8500.0
2015-03-06 12:15:00,61.33,61.34,61.13,61.14,11400.0,50.2494,50.2576,50.0855,50.0937,11400.0
2015-03-06 12:20:00,61.17,61.17,61.02,61.02,11200.0,50.1183,50.1183,49.9954,49.9954,11200.0
2015-03-06 12:25:00,61.03,61.11,61.03,61.11,9500.0,50.0036,50.0691,50.0036,50.0691,9500.0
2015-03-06 12:30:00,61.14,61.2,61.12,61.15,14300.0,50.0937,50.1429,50.0773,50.1019,14300.0
2015-03-06 12:35:00,61.16,61.28,61.15,61.28,7200.0,50.1101,50.2084,50.1019,50.2084,7200.0
2015-03-06 12:40:00,61.27,61.28,61.21,61.24,12300.0,50.2002,50.2084,50.1511,50.1757,12300.0
2015-03-06 12:45:00,61.25,61.36,61.25,61.33,12100.0,50.1838,50.274,50.1838,50.2494,12100.0
2015-03-06 12:50:00,61.32,61.33,61.18,61.18,8500.0,50.2412,50.2494,50.1265,50.1265,8500.0
2015-03-06 12:55:00,61.17,61.21,61.16,61.2,7300.0,50.1183,50.1511,50.1101,50.1429,7300.0
2015-03-06 13:00:00,61.2,61.25,61.11,61.13,6700.0,50.1429,50.1838,50.0691,50.0855,6700.0
2015-03-06 13:05:00,61.13,61.19,61.13,61.18,9900.0,50.0855,50.1347,50.0855,50.1265,9900.0
2015-03-06 13:10:00,61.19,61.26,61.14,61.26,7300.0,50.1347,50.192,50.0937,50.192,7300.0
2015-03-06 13:15:00,61.24,61.29,61.19,61.23,6800.0,50.1757,50.2166,50.1347,50.1675,6800.0
2015-03-06 13:20:00,61.19,61.23,61.13,61.16,7300.0,50.1347,50.1675,50.0855,50.1101,7300.0
2015-03-06 13:25:00,61.16,61.18,61.09,61.16,10800.0,50.1101,50.1265,50.0528,50.1101,10800.0
2015-03-06 13:30:00,61.16,61.18,61.11,61.12,6300.0,50.1101,50.1265,50.0691,50.0773,6300.0
2015-03-06 13:35:00,61.1,61.2,61.09,61.16,9700.0,50.0609,50.1429,50.0528,50.1101,9700.0
2015-03-06 13:40:00,61.16,61.19,61.08,61.1,7400.0,50.1101,50.1347,50.0446,50.0609,7400.0
2015-03-06 13:45:00,61.11,61.12,61.03,61.12,7700.0,50.0691,50.0773,50.0036,50.0773,7700.0
2015-03-06 13:50:00,61.09,61.11,61.05,61.06,4100.0,50.0528,50.0691,50.02,50.0282,4100.0
2015-03-06 13:55:00,61.07,61.14,61.05,61.14,6500.0,50.0364,50.0937,50.02,50.0937,6500.0
2015-03-06 14:00:00,61.15,61.29,61.14,61.27,7700.0,50.1019,50.2166,50.0937,50.2002,7700.0
2015-03-06 14:05:00,61.27,61.36,61.25,61.36,4000.0,50.2002,50.274,50.1838,50.274,4000.0
2015-03-06 14:10:00,61.35,61.37,61.32,61.32,7600.0,50.2658,50.2822,50.2412,50.2412,7600.0
2015-03-06 14:15:00,61.32,61.35,61.3,61.32,5200.0,50.2412,50.2658,50.2248,50.2412,5200.0
2015-03-06 14:20:00,61.31,61.31,61.18,61.2,7100.0,50.233,50.233,50.1265,50.1429,7100.0
2015-03-06 14:25:00,61.2,61.25,61.16,61.16,8000.0,50.1429,50.1838,50.1101,50.1101,8000.0
2015-03-06 14:30:00,61.13,61.24,61.13,61.22,9300.0,50.0855,50.1757,50.0855,50.1593,9300.0
2015-03-06 14:35:00,61.21,61.21,61.02,61.02,6700.0,50.1511,50.1511,49.9954,49.9954,6700.0
2015-03-06 14:40:00,61.02,61.07,61.01,61.03,11200.0,49.9954,50.0364,49.9872,50.0036,11200.0
2015-03-06 14:45:00,61.04,61.11,61.03,61.05,9100.0,50.0118,50.0691,50.0036,50.02,9100.0
2015-03-06 14:50:00,61.05,61.1,61.01,61.03,9300.0,50.02,50.0609,49.9872,50.0036,9300.0
2015-03-06 14:55:00,61.04,61.09,61.02,61.03,7900.0,50.0118,50.0528,49.9954,50.0036,7900.0
2015-03-06 15:00:00,61.03,61.16,61.03,61.11,9800.0,50.0036,50.1101,50.0036,50.0691,9800.0
2015-03-06 15:05:00,61.11,61.16,61.09,61.12,11500.0,50.0691,50.1101,50.0528,50.0773,11500.0
2015-03-06 15:10:00,61.13,61.14,61.06,61.1,9100.0,50.0855,50.0937,50.0282,50.0609,9100.0
2015-03-06 15:15:00,61.11,61.14,61.05,61.14,14600.0,50.0691,50.0937,50.02,50.0937,14600.0
2015-03-06 15:20:00,61.13,61.16,61.09,61.16,12300.0,50.0855,50.1101,50.0528,50.1101,12300.0
2015-03-06 15:25:00,61.17,61.17,61.03,61.07,17000.0,50.1183,50.1183,50.0036,50.0364,17000.0
2015-03-06 15:30:00,61.08,61.13,60.96,61.02,25000.0,50.0446,50.0855,49.9462,49.9954,25000.0
2015-03-06 15:35:00,61.02,61.09,61.02,61.03,21400.0,49.9954,50.0528,49.9954,50.0036,21400.0
2015-03-06 15:40:00,61.02,61.1,60.99,61.02,32800.0,49.9954,50.0609,49.9708,49.9954,32800.0
2015-03-06 15:45:00,61.03,61.09,60.99,60.99,34200.0,50.0036,50.0528,49.9708,49.9708,34200.0
2015-03-06 15:50:00,60.99,61.06,60.96,61.04,75200.0,49.9708,50.0282,49.9462,50.0118,75200.0
2015-03-06 15:55:00,61.05,61.1,61.0,61.06,124800.0,50.02,50.0609,49.979,50.0282,124800.0
2015-03-09 09:30:00,61.01,61.47,61.01,61.16,23100.0,49.9872,50.3641,49.9872,50.1101,23100.0
2015-03-09 09:35:00,61.16,61.51,61.02,61.44,6700.0,50.1101,50.3969,49.9954,50.3395,6700.0
2015-03-09 09:40:00,61.44,61.55,61.25,61.54,8500.0,50.3395,50.4296,50.1838,50.4214,8500.0
2015-03-09 09:45:00,61.52,61.52,61.29,61.29,6400.0,50.4051,50.4051,50.2166,50.2166,6400.0
2015-03-09 09:50:00,61.25,61.35,61.16,61.34,10900.0,50.1838,50.2658,50.1101,50.2576,10900.0
2015-03-09 09:55:00,61.34,61.4,61.26,61.31,18200.0,50.2576,50.3067,50.192,50.233,18200.0
2015-03-09 10:00:00,61.31,61.47,61.31,61.38,17200.0,50.233,50.3641,50.233,50.2904,17200.0
2015-03-09 10:05:00,61.36,61.39,61.27,61.27,5900.0,50.274,50.2986,50.2002,50.2002,5900.0
2015-03-09 10:10:00,61.28,61.36,61.22,61.25,14300.0,50.2084,50.274,50.1593,50.1838,14300.0
2015-03-09 10:15:00,61.25,61.46,61.25,61.37,23500.0,50.1838,50.3559,50.1838,50.2822,23500.0
2015-03-09 10:20:00,61.37,61.46,61.3,61.35,9600.0,50.2822,50.3559,50.2248,50.2658,9600.0
2015-03-09 10:25:00,61.33,61.4,61.25,61.36,13800.0,50.2494,50.3067,50.1838,50.274,13800.0
2015-03-09 10:30:00,61.35,61.39,61.31,61.38,5100.0,50.2658,50.2986,50.233,50.2904,5100.0
2015-03-09 10:35:00,61.38,61.41,61.32,61.38,12400.0,50.2904,50.3149,50.2412,50.2904,12400.0
2015-03-09 10:40:00,61.36,61.43,61.36,61.39,10600.0,50.274,50.3313,50.274,50.2986,10600.0
2015-03-09 10:45:00,61.34,61.41,61.31,61.36,9000.0,50.2576,50.3149,50.233,50.274,9000.0
2015-03-09 10:50:00,61.38,61.43,61.36,61.41,10300.0,50.2904,50.3313,50.274,50.3149,10300.0
2015-03-09 10:55:00,61.41,61.41,61.28,61.29,7800.0,50.3149,50.3149,50.2084,50.2166,7800.0
2015-03-09 11:00:00,61.28,61.37,61.25,61.27,10600.0,50.2084,50.2822,50.1838,50.2002,10600.0
2015-03-09 11:05:00,61.27,61.3,61.26,61.29,7300.0,50.2002,50.2248,50.192,50.2166,7300.0
2015-03-09 11:10:00,61.29,61.34,61.27,61.3,15100.0,50.2166,50.2576,50.2002,50.2248,15100.0
2015-03-09 11:15:00,61.31,61.38,61.3,61.37,9900.0,50.233,50.2904,50.2248,50.2822,9900.0
2015-03-09 11:20:00,61.38,61.4,61.32,61.38,15100.0,50.2904,50.3067,50.2412,50.2904,15100.0
2015-03-09 11:25:00,61.38,61.58,61.37,61.52,18300.0,50.2904,50.4542,50.2822,50.4051,18300.0
2015-03-09 11:30:00,61.52,61.56,61.47,61.47,6200.0,50.4051,50.4378,50.3641,50.3641,6200.0
2015-03-09 11:35:00,61.49,61.54,61.48,61.51,9900.0,50.3805,50.4214,50.3723,50.3969,9900.0
2015-03-09 11:40:00,61.52,61.56,61.51,61.52,13300.0,50.4051,50.4378,50.3969,50.4051,13300.0
2015-03-09 11:45:00,61.51,61.52,61.45,61.48,7200.0,50.3969,50.4051,50.3477,50.3723,7200.0
2015-03-09 11:50:00,61.48,61.49,61.4,61.41,8300.0,50.3723,50.3805,50.3067,50.3149,8300.0
2015-03-09 11:55:00,61.42,61.47,61.41,61.43,5400.0,50.3231,50.3641,50.3149,50.3313,5400.0
2015-03-09 12:00:00,61.44,61.46,61.35,61.35,17000.0,50.3395,50.3559,50.2658,50.2658,17000.0
2015-03-09 12:05:00,61.35,61.37,61.26,61.3,5000.0,50.2658,50.2822,50.192,50.2248,5000.0
2015-03-09 12:10:00,61.31,61.39,61.31,61.36,16000.0,50.233,50.2986,50.233,50.274,16000.0
2015-03-09 12:15:00,61.39,61.4,61.35,61.39,6100.0,50.2986,50.3067,50.2658,50.2986,6100.0
2015-03-09 12:20:00,61.39,61.45,61.39,61.45,7500.0,50.2986,50.3477,50.2986,50.3477,7500.0
2015-03-09 12:25:00,61.44,61.44,61.4,61.41,9500.0,50.3395,50.3395,50.3067,50.3149,9500.0
2015-03-09 12:30:00,61.4,61.4,61.36,61.38,6900.0,50.3067,50.3067,50.274,50.2904,6900.0
2015-03-09 12:35:00,61.41,61.42,61.36,61.39,6700.0,50.3149,50.3231,50.274,50.2986,6700.0
2015-03-09 12:40:00,61.37,61.43,61.37,61.41,7200.0,50.2822,50.3313,50.2822,50.3149,7200.0
2015-03-09 12:45:00,61.42,61.44,61.4,61.43,10800.0,50.3231,50.3395,50.3067,50.3313,10800.0
2015-03-09 12:50:00,61.43,61.51,61.42,61.46,4700.0,50.3313,50.3969,50.3231,50.3559,4700.0
2015-03-09 12:55:00,61.48,61.54,61.48,61.51,7300.0,50.3723,50.4214,50.3723,50.3969,7300.0
2015-03-09 13:00:00,61.54,61.56,61.51,61.55,8800.0,50.4214,50.4378,50.3969,50.4296,8800.0
2015-03-09 13:05:00,61.54,61.55,61.51,61.55,6000.0,50.4214,50.4296,50.3969,50.4296,6000.0
2015-03-09 13:10:00,61.54,61.56,61.51,61.51,3800.0,50.4214,50.4378,50.3969,50.3969,3800.0
2015-03-09 13:15:00,61.51,61.53,61.43,61.5,9800.0,50.3969,50.4133,50.3313,50.3887,9800.0
2015-03-09 13:20:00,61.49,61.5,61.43,61.44,6400.0,50.3805,50.3887,50.3313,50.3395,6400.0
2015-03-09 13:25:00,61.42,61.49,61.41,61.49,5400.0,50.3231,50.3805,50.3149,50.3805,5400.0
2015-03-09 13:30:00,61.49,61.53,61.49,61.53,6300.0,50.3805,50.4133,50.3805,50.4133,6300.0
2015-03-09 13:35:00,61.52,61.54,61.49,61.52,8100.0,50.4051,50.4214,50.3805,50.4051,8100.0
2015-03-09 13:40:00,61.52,61.58,61.5,61.58,12100.0,50.4051,50.4542,50.3887,50.4542,12100.0
2015-03-09 13:45:00,61.58,61.6,61.56,61.6,9200.0,50.4542,50.4706,50.4378,50.4706,9200.0
2015-03-09 13:50:00,61.61,61.64,61.56,61.63,10700.0,50.4788,50.5034,50.4378,50.4952,10700.0
2015-03-09 13:55:00,61.62,61.66,61.62,61.64,8000.0,50.487,50.5198,50.487,50.5034,8000.0
2015-03-09 14:00:00,61.64,61.65,61.58,61.58,7500.0,50.5034,50.5116,50.4542,50.4542,7500.0
2015-03-09 14:05:00,61.59,61.59,61.51,61.51,11300.0,50.4624,50.4624,50.3969,50.3969,11300.0
2015-03-09 14:10:00,61.51,61.54,61.45,61.45,8800.0,50.3969,50.4214,50.3477,50.3477,8800.0
2015-03-09 14:15:00,61.45,61.46,61.4,61.4,8800.0,50.3477,50.3559,50.3067,50.3067,8800.0
2015-03-09 14:20:00,61.39,61.45,61.39,61.43,11100.0,50.2986,50.3477,50.2986,50.3313,11100.0
2015-03-09 14:25:00,61.4,61.42,61.36,61.4,8900.0,50.3067,50.3231,50.274,50.3067,8900.0
2015-03-09 14:30:00,61.39,61.4,61.32,61.35,12700.0,50.2986,50.3067,50.2412,50.2658,12700.0
2015-03-09 14:35:00,61.37,61.39,61.34,61.35,9600.0,50.2822,50.2986,50.2576,50.2658,9600.0
2015-03-09 14:40:00,61.36,61.44,61.32,61.42,23100.0,50.274,50.3395,50.2412,50.3231,23100.0
2015-03-09 14:45:00,61.42,61.54,61.42,61.5,9800.0,50.3231,50.4214,50.3231,50.3887,9800.0
2015-03-09 14:50:00,61.5,61.56,61.49,61.56,12300.0,50.3887,50.4378,50.3805,50.4378,12300.0
2015-03-09 14:55:00,61.55,61.58,61.49,61.5,14900.0,50.4296,50.4542,50.3805,50.3887,14900.0
2015-03-09 15:00:00,61.51,61.51,61.47,61.48,16800.0,50.3969,50.3969,50.3641,50.3723,16800.0
2015-03-09 15:05:00,61.48,61.51,61.47,61.5,10700.0,50.3723,50.3969,50.3641,50.3887,10700.0
2015-03-09 15:10:00,61.51,61.56,61.51,61.52,10500.0,50.3969,50.4378,50.3969,50.4051,10500.0
2015-03-09 15:15:00,61.52,61.52,61.42,61.43,12000.0,50.4051,50.4051,50.3231,50.3313,12000.0
2015-03-09 15:20:00,61.43,61.46,61.37,61.37,17300.0,50.3313,50.3559,50.2822,50.2822,17300.0
2015-03-09 15:25:00,61.37,61.44,61.35,61.4,14700.0,50.2822,50.3395,50.2658,50.3067,14700.0
2015-03-09 15:30:00,61.41,61.49,61.4,61.41,18500.0,50.3149,50.3805,50.3067,50.3149,18500.0
2015-03-09 15:35:00,61.4,61.45,61.39,61.43,23600.0,50.3067,50.3477,50.2986,50.3313,23600.0
2015-03-09 15:40:00,61.44,61.49,61.4,61.43,25500.0,50.3395,50.3805,50.3067,50.3313,25500.0
2015-03-09 15:45:00,61.44,61.52,61.44,61.49,26900.0,50.3395,50.4051,50.3395,50.3805,26900.0
2015-03-09 15:50:00,61.49,61.52,61.42,61.45,39400.0,50.3805,50.4051,50.3231,50.3477,39400.0
2015-03-09 15:55:00,61.44,61.45,61.35,61.37,58900.0,50.3395,50.3477,50.2658,50.2822,58900.0
2015-03-10 09:30:00,60.68,61.03,60.55,60.92,25100.0,49.7168,50.0036,49.6103,49.9135,25100.0
2015-03-10 09:35:00,60.94,61.05,60.81,60.93,15600.0,49.9299,50.02,49.8233,49.9217,15600.0
2015-03-10 09:40:00,60.93,61.06,60.8,60.8,15800.0,49.9217,50.0282,49.8151,49.8151,15800.0
2015-03-10 09:45:00,60.76,60.77,60.58,60.6,22800.0,49.7824,49.7906,49.6349,49.6513,22800.0
2015-03-10 09:50:00,60.57,60.57,60.4,60.5,15700.0,49.6267,49.6267,49.4874,49.5693,15700.0
2015-03-10 09:55:00,60.53,60.55,60.43,60.45,8400.0,49.5939,49.6103,49.512,49.5284,8400.0
2015-03-10 10:00:00,60.5,60.5,60.4,60.5,9900.0,49.5693,49.5693,49.4874,49.5693,9900.0
2015-03-10 10:05:00,60.5,60.5,60.37,60.45,14800.0,49.5693,49.5693,49.4628,49.5284,14800.0
2015-03-10 10:10:00,60.43,60.5,60.37,60.5,14600.0,49.512,49.5693,49.4628,49.5693,14600.0
2015-03-10 10:15:00,60.46,60.46,60.35,60.43,12900.0,49.5366,49.5366,49.4464,49.512,12900.0
2015-03-10 10:20:00,60.43,60.47,60.35,60.38,19900.0,49.512,49.5448,49.4464,49.471,19900.0
2015-03-10 10:25:00,60.37,60.44,60.3,60.41,10300.0,49.4628,49.5202,49.4055,49.4956,10300.0
2015-03-10 10:30:00,60.4,60.4,60.26,60.3,13600.0,49.4874,49.4874,49.3727,49.4055,13600.0
2015-03-10 10:35:00,60.3,60.35,60.26,60.33,26300.0,49.4055,49.4464,49.3727,49.4301,26300.0
2015-03-10 10:40:00,60.32,60.38,60.28,60.31,9100.0,49.4219,49.471,49.3891,49.4137,9100.0
2015-03-10 10:45:00,60.35,60.43,60.32,60.38,7700.0,49.4464,49.512,49.4219,49.471,7700.0
2015-03-10 10:50:00,60.39,60.46,60.38,60.43,8000.0,49.4792,49.5366,49.471,49.512,8000.0
2015-03-10 10:55:00,60.45,60.54,60.44,60.5,15300.0,49.5284,49.6021,49.5202,49.5693,15300.0
2015-03-10 11:00:00,60.5,60.62,60.48,60.62,10200.0,49.5693,49.6677,49.553,49.6677,10200.0
2015-03-10 11:05:00,60.59,60.66,60.58,60.65,10700.0,49.6431,49.7004,49.6349,49.6922,10700.0
2015-03-10 11:10:00,60.66,60.76,60.63,60.75,12100.0,49.7004,49.7824,49.6759,49.7742,12100.0
2015-03-10 11:15:00,60.76,60.77,60.68,60.68,8800.0,49.7824,49.7906,49.7168,49.7168,8800.0
2015-03-10 11:20:00,60.68,60.75,60.61,60.65,10100.0,49.7168,49.7742,49.6595,49.6922,10100.0
2015-03-10 11:25:00,60.62,60.67,60.59,60.59,8200.0,49.6677,49.7086,49.6431,49.6431,8200.0
2015-03-10 11:30:00,60.59,60.6,60.51,60.53,6900.0,49.6431,49.6513,49.5775,49.5939,6900.0
2015-03-10 11:35:00,60.49,60.52,60.49,60.51,9500.0,49.5612,49.5857,49.5612,49.5775,9500.0
2015-03-10 11:40:00,60.51,60.56,60.48,60.5,14100.0,49.5775,49.6185,49.553,49.5693,14100.0
2015-03-10 11:45:00,60.49,60.52,60.44,60.47,56300.0,49.5612,49.5857,49.5202,49.5448,56300.0
2015-03-10 11:50:00,60.45,60.45,60.37,60.37,13700.0,49.5284,49.5284,49.4628,49.4628,13700.0
2015-03-10 11:55:00,60.36,60.36,60.28,60.29,6900.0,49.4546,49.4546,49.3891,49.3973,6900.0
2015-03-10 12:00:00,60.29,60.29,60.09,60.16,17000.0,49.3973,49.3973,49.2334,49.2908,17000.0
2015-03-10 12:05:00,60.16,60.23,60.12,60.23,7000.0,49.2908,49.3481,49.258,49.3481,7000.0
2015-03-10 12:10:00,60.24,60.36,60.23,60.3,10600.0,49.3563,49.4546,49.3481,49.4055,10600.0
2015-03-10 12:15:00,60.3,60.33,60.27,60.29,10100.0,49.4055,49.4301,49.3809,49.3973,10100.0
2015-03-10 12:20:00,60.27,60.28,60.13,60.13,6400.0,49.3809,49.3891,49.2662,49.2662,6400.0
2015-03-10 12:25:00,60.13,60.22,60.1,60.19,9500.0,49.2662,49.3399,49.2416,49.3154,9500.0
2015-03-10 12:30:00,60.14,60.21,60.12,60.12,4500.0,49.2744,49.3317,49.258,49.258,4500.0
2015-03-10 12:35:00,60.12,60.24,60.12,60.24,7500.0,49.258,49.3563,49.258,49.3563,7500.0
2015-03-10 12:40:00,60.23,60.29,60.22,60.26,5300.0,49.3481,49.3973,49.3399,49.3727,5300.0
2015-03-10 12:45:00,60.23,60.28,60.16,60.17,8400.0,49.3481,49.3891,49.2908,49.299,8400.0
2015-03-10 12:50:00,60.18,60.26,60.16,60.24,10900.0,49.3072,49.3727,49.2908,49.3563,10900.0
2015-03-10 12:55:00,60.24,60.31,60.19,60.2,6000.0,49.3563,49.4137,49.3154,49.3235,6000.0
2015-03-10 13:00:00,60.21,60.24,60.17,60.18,3400.0,49.3317,49.3563,49.299,49.3072,3400.0
2015-03-10 13:05:00,60.17,60.22,60.15,60.15,6100.0,49.299,49.3399,49.2826,49.2826,6100.0
2015-03-10 13:10:00,60.16,60.2,60.11,60.14,5900.0,49.2908,49.3235,49.2498,49.2744,5900.0
2015-03-10 13:15:00,60.15,60.23,60.09,60.23,10400.0,49.2826,49.3481,49.2334,49.3481,10400.0
2015-03-10 13:20:00,60.24,60.36,60.24,60.36,9100.0,49.3563,49.4546,49.3563,49.4546,9100.0
2015-03-10 13:25:00,60.36,60.4,60.32,60.33,13300.0,49.4546,49.4874,49.4219,49.4301,13300.0
2015-03-10 13:30:00,60.34,60.39,60.3,60.34,19300.0,49.4383,49.4792,49.4055,49.4383,19300.0
2015-03-10 13:35:00,60.34,60.34,60.29,60.32,7900.0,49.4383,49.4383,49.3973,49.4219,7900.0
2015-03-10 13:40:00,60.31,60.39,60.29,60.39,13100.0,49.4137,49.4792,49.3973,49.4792,13100.0
2015-03-10 13:45:00,60.37,60.49,60.36,60.49,14800.0,49.4628,49.5612,49.4546,49.5612,14800.0
2015-03-10 13:50:00,60.5,60.51,60.46,60.48,7600.0,49.5693,49.5775,49.5366,49.553,7600.0
2015-03-10 13:55:00,60.47,60.5,60.41,60.45,9700.0,49.5448,49.5693,49.4956,49.5284,9700.0
2015-03-10 14:00:00,60.45,60.59,60.44,60.59,10600.0,49.5284,49.6431,49.5202,49.6431,10600.0
2015-03-10 14:05:00,60.59,60.64,60.57,60.63,10800.0,49.6431,49.6841,49.6267,49.6759,10800.0
2015-03-10 14:10:00,60.63,60.66,60.41,60.43,49200.0,49.6759,49.7004,49.4956,49.512,49200.0
2015-03-10 14:15:00,60.44,60.44,60.31,60.31,8100.0,49.5202,49.5202,49.4137,49.4137,8100.0
2015-03-10 14:20:00,60.29,60.31,60.27,60.3,17600.0,49.3973,49.4137,49.3809,49.4055,17600.0
2015-03-10 14:25:00,60.29,60.36,60.28,60.35,12000.0,49.3973,49.4546,49.3891,49.4464,12000.0
2015-03-10 14:30:00,60.36,60.48,60.35,60.47,8200.0,49.4546,49.553,49.4464,49.5448,8200.0
2015-03-10 14:35:00,60.47,60.48,60.37,60.42,8200.0,49.5448,49.553,49.4628,49.5038,8200.0
2015-03-10 14:40:00,60.41,60.41,60.32,60.39,7600.0,49.4956,49.4956,49.4219,49.4792,7600.0
2015-03-10 14:45:00,60.4,60.47,60.39,60.43,10100.0,49.4874,49.5448,49.4792,49.512,10100.0
2015-03-10 14:50:00,60.44,60.45,60.38,60.39,9000.0,49.5202,49.5284,49.471,49.4792,9000.0
2015-03-10 14:55:00,60.37,60.38,60.25,60.29,6500.0,49.4628,49.471,49.3645,49.3973,6500.0
2015-03-10 15:00:00,60.3,60.38,60.26,60.36,14200.0,49.4055,49.471,49.3727,49.4546,14200.0
2015-03-10 15:05:00,60.36,60.37,60.28,60.35,17900.0,49.4546,49.4628,49.3891,49.4464,17900.0
2015-03-10 15:10:00,60.37,60.43,60.32,60.39,20900.0,49.4628,49.512,49.4219,49.4792,20900.0
2015-03-10 15:15:00,60.4,60.49,60.36,60.46,14600.0,49.4874,49.5612,49.4546,49.5366,14600.0
2015-03-10 15:20:00,60.47,60.53,60.44,60.51,20700.0,49.5448,49.5939,49.5202,49.5775,20700.0
2015-03-10 15:25:00,60.51,60.51,60.37,60.4,20700.0,49.5775,49.5775,49.4628,49.4874,20700.0
2015-03-10 15:30:00,60.39,60.39,60.32,60.37,25400.0,49.4792,49.4792,49.4219,49.4628,25400.0
2015-03-10 15:35:00,60.36,60.41,60.33,60.4,23400.0,49.4546,49.4956,49.4301,49.4874,23400.0
2015-03-10 15:40:00,60.39,60.48,60.39,60.45,44800.0,49.4792,49.553,49.4792,49.5284,44800.0
2015-03-10 15:45:00,60.45,60.48,60.41,60.43,49000.0,49.5284,49.553,49.4956,49.512,49000.0
2015-03-10 15:50:00,60.42,60.42,60.25,60.26,61900.0,49.5038,49.5038,49.3645,49.3727,61900.0
2015-03-10 15:55:00,60.27,60.27,60.14,60.14,93200.0,49.3809,49.3809,49.2744,49.2744,93200.0
2015-03-11 09:30:00,60.54,60.63,60.32,60.51,23900.0,49.6021,49.6759,49.4219,49.5775,23900.0
2015-03-11 09:35:00,60.49,60.54,60.4,60.53,5600.0,49.5612,49.6021,49.4874,49.5939,5600.0
2015-03-11 09:40:00,60.53,60.78,60.49,60.78,5500.0,49.5939,49.7988,49.5612,49.7988,5500.0
2015-03-11 09:45:00,60.78,60.88,60.62,60.88,17000.0,49.7988,49.8807,49.6677,49.8807,17000.0
2015-03-11 09:50:00,60.93,60.94,60.71,60.77,9500.0,49.9217,49.9299,49.7414,49.7906,9500.0
2015-03-11 09:55:00,60.78,60.96,60.78,60.93,6100.0,49.7988,49.9462,49.7988,49.9217,6100.0
2015-03-11 10:00:00,60.88,61.02,60.84,60.88,9000.0,49.8807,49.9954,49.8479,49.8807,9000.0
2015-03-11 10:05:00,60.86,60.91,60.83,60.83,4800.0,49.8643,49.9053,49.8397,49.8397,4800.0
2015-03-11 10:10:00,60.83,60.83,60.65,60.65,6700.0,49.8397,49.8397,49.6922,49.6922,6700.0
2015-03-11 10:15:00,60.64,60.73,60.59,60.67,11000.0,49.6841,49.7578,49.6431,49.7086,11000.0
2015-03-11 10:20:00,60.66,60.71,60.65,60.68,5600.0,49.7004,49.7414,49.6922,49.7168,5600.0
2015-03-11 10:25:00,60.68,60.68,60.58,60.65,5000.0,49.7168,49.7168,49.6349,49.6922,5000.0
2015-03-11 10:30:00,60.63,60.7,60.4,60.42,7500.0,49.6759,49.7332,49.4874,49.5038,7500.0
2015-03-11 10:35:00,60.42,60.54,60.4,60.48,7500.0,49.5038,49.6021,49.4874,49.553,7500.0
2015-03-11 10:40:00,60.45,60.52,60.22,60.23,4900.0,49.5284,49.5857,49.3399,49.3481,4900.0
2015-03-11 10:45:00,60.29,60.39,60.23,60.32,7900.0,49.3973,49.4792,49.3481,49.4219,7900.0
2015-03-11 10:50:00,60.3,60.4,60.23,60.34,4100.0,49.4055,49.4874,49.3481,49.4383,4100.0
2015-03-11 10:55:00,60.32,60.32,60.28,60.29,3200.0,49.4219,49.4219,49.3891,49.3973,3200.0
2015-03-11 11:00:00,60.27,60.33,60.25,60.27,8300.0,49.3809,49.4301,49.3645,49.3809,8300.0
2015-03-11 11:05:00,60.25,60.28,60.21,60.21,3100.0,49.3645,49.3891,49.3317,49.3317,3100.0
2015-03-11 11:10:00,60.23,60.3,60.21,60.28,13200.0,49.3481,49.4055,49.3317,49.3891,13200.0
2015-03-11 11:15:00,60.28,60.46,60.27,60.39,8700.0,49.3891,49.5366,49.3809,49.4792,8700.0
2015-03-11 11:20:00,60.39,60.51,60.39,60.49,17100.0,49.4792,49.5775,49.4792,49.5612,17100.0
2015-03-11 11:25:00,60.49,60.63,60.49,60.62,9800.0,49.5612,49.6759,49.5612,49.6677,9800.0
2015-03-11 11:30:00,60.64,60.7,60.59,60.67,9200.0,49.6841,49.7332,49.6431,49.7086,9200.0
2015-03-11 11:35:00,60.66,60.69,60.61,60.62,4000.0,49.7004,49.725,49.6595,49.6677,4000.0
2015-03-11 11:40:00,60.61,60.66,60.59,60.63,5000.0,49.6595,49.7004,49.6431,49.6759,5000.0
2015-03-11 11:45:00,60.61,60.67,60.59,60.59,5100.0,49.6595,49.7086,49.6431,49.6431,5100.0
2015-03-11 11:50:00,60.58,60.62,60.53,60.6,3600.0,49.6349,49.6677,49.5939,49.6513,3600.0
2015-03-11 11:55:00,60.57,60.62,60.55,60.61,4100.0,49.6267,49.6677,49.6103,49.6595,4100.0
2015-03-11 12:00:00,60.58,60.62,60.53,60.59,5400.0,49.6349,49.6677,49.5939,49.6431,5400.0
2015-03-11 12:05:00,60.59,60.59,60.51,60.54,3400.0,49.6431,49.6431,49.5775,49.6021,3400.0
2015-03-11 12:10:00,60.52,60.66,60.52,60.66,3800.0,49.5857,49.7004,49.5857,49.7004,3800.0
2015-03-11 12:15:00,60.67,60.69,60.65,60.67,2700.0,49.7086,49.725,49.6922,49.7086,2700.0
2015-03-11 12:20:00,60.66,60.66,60.57,60.57,4300.0,49.7004,49.7004,49.6267,49.6267,4300.0
2015-03-11 12:25:00,60.58,60.62,60.56,60.61,4700.0,49.6349,49.6677,49.6185,49.6595,4700.0
2015-03-11 12:30:00,60.63,60.66,60.58,60.66,6600.0,49.6759,49.7004,49.6349,49.7004,6600.0
2015-03-11 12:35:00,60.65,60.73,60.61,60.73,3200.0,49.6922,49.7578,49.6595,49.7578,3200.0
2015-03-11 12:40:00,60.72,60.75,60.68,60.68,1600.0,49.7496,49.7742,49.7168,49.7168,1600.0
2015-03-11 12:45:00,60.65,60.68,60.62,60.65,6300.0,49.6922,49.7168,49.6677,49.6922,6300.0
2015-03-11 12:50:00,60.66,60.76,60.65,60.76,4500.0,49.7004,49.7824,49.6922,49.7824,4500.0
2015-03-11 12:55:00,60.77,60.77,60.69,60.69,1900.0,49.7906,49.7906,49.725,49.725,1900.0
2015-03-11 13:00:00,60.71,60.72,60.67,60.67,2100.0,49.7414,49.7496,49.7086,49.7086,2100.0
2015-03-11 13:05:00,60.64,60.67,60.6,60.67,4300.0,49.6841,49.7086,49.6513,49.7086,4300.0
2015-03-11 13:10:00,60.67,60.67,60.61,60.64,1800.0,49.7086,49.7086,49.6595,49.6841,1800.0
2015-03-11 13:15:00,60.63,60.65,60.62,60.62,1100.0,49.6759,49.6922,49.6677,49.6677,1100.0
2015-03-11 13:20:00,60.62,60.65,60.61,60.63,1900.0,49.6677,49.6922,49.6595,49.6759,1900.0
2015-03-11 13:25:00,60.61,60.61,60.56,60.61,4600.0,49.6595,49.6595,49.6185,49.6595,4600.0
2015-03-11 13:30:00,60.62,60.62,60.51,60.54,4400.0,49.6677,49.6677,49.5775,49.6021,4400.0
2015-03-11 13:35:00,60.52,60.6,60.52,60.6,1600.0,49.5857,49.6513,49.5857,49.6513,1600.0
2015-03-11 13:40:00,60.58,60.58,60.45,60.47,25200.0,49.6349,49.6349,49.5284,49.5448,25200.0
2015-03-11 13:45:00,60.42,60.47,60.31,60.33,3500.0,49.5038,49.5448,49.4137,49.4301,3500.0
2015-03-11 13:50:00,60.33,60.4,60.33,60.35,3000.0,49.4301,49.4874,49.4301,49.4464,3000.0
2015-03-11 13:55:00,60.39,60.46,60.38,60.41,2200.0,49.4792,49.5366,49.471,49.4956,2200.0
2015-03-11 14:00:00,60.39,60.46,60.39,60.44,2700.0,49.4792,49.5366,49.4792,49.5202,2700.0
2015-03-11 14:05:00,60.44,60.53,60.44,60.49,2500.0,49.5202,49.5939,49.5202,49.5612,2500.0
2015-03-11 14:10:00,60.5,60.53,60.47,60.53,5000.0,49.5693,49.5939,49.5448,49.5939,5000.0
2015-03-11 14:15:00,60.58,60.62,60.58,60.6,800.0,49.6349,49.6677,49.6349,49.6513,800.0
2015-03-11 14:20:00,60.62,60.63,60.52,60.55,5100.0,49.6677,49.6759,49.5857,49.6103,5100.0
2015-03-11 14:25:00,60.58,60.62,60.57,60.57,3700.0,49.6349,49.6677,49.6267,49.6267,3700.0
2015-03-11 14:30:00,60.54,60.55,60.47,60.48,3700.0,49.6021,49.6103,49.5448,49.553,3700.0
2015-03-11 14:35:00,60.47,60.49,60.43,60.47,8500.0,49.5448,49.5612,49.512,49.5448,8500.0
2015-03-11 14:40:00,60.47,60.47,60.37,60.41,4800.0,49.5448,49.5448,49.4628,49.4956,4800.0
2015-03-11 14:45:00,60.42,60.47,60.42,60.45,3900.0,49.5038,49.5448,49.5038,49.5284,3900.0
2015-03-11 14:50:00,60.44,60.45,60.42,60.45,3100.0,49.5202,49.5284,49.5038,49.5284,3100.0
2015-03-11 14:55:00,60.46,60.52,60.44,60.48,5100.0,49.5366,49.5857,49.5202,49.553,5100.0
2015-03-11 15:00:00,60.47,60.5,60.44,60.48,5200.0,49.5448,49.5693,49.5202,49.553,5200.0
2015-03-11 15:05:00,60.49,60.49,60.44,60.44,4700.0,49.5612,49.5612,49.5202,49.5202,4700.0
2015-03-11 15:10:00,60.42,60.43,60.35,60.37,9100.0,49.5038,49.512,49.4464,49.4628,9100.0
2015-03-11 15:15:00,60.36,60.39,60.35,60.36,6800.0,49.4546,49.4792,49.4464,49.4546,6800.0
2015-03-11 15:20:00,60.36,60.36,60.3,60.33,3600.0,49.4546,49.4546,49.4055,49.4301,3600.0
2015-03-11 15:25:00,60.34,60.36,60.24,60.26,8200.0,49.4383,49.4546,49.3563,49.3727,8200.0
2015-03-11 15:30:00,60.24,60.24,60.17,60.21,13400.0,49.3563,49.3563,49.299,49.3317,13400.0
2015-03-11 15:35:00,60.21,60.24,60.16,60.23,13200.0,49.3317,49.3563,49.2908,49.3481,13200.0
2015-03-11 15:40:00,60.23,60.29,60.18,60.29,7300.0,49.3481,49.3973,49.3072,49.3973,7300.0
2015-03-11 15:45:00,60.28,60.31,60.24,60.28,11200.0,49.3891,49.4137,49.3563,49.3891,11200.0
2015-03-11 15:50:00,60.28,60.34,60.21,60.33,17100.0,49.3891,49.4383,49.3317,49.4301,17100.0
2015-03-11 15:55:00,60.33,60.4,60.26,60.29,28800.0,49.4301,49.4874,49.3727,49.3973,28800.0
2015-03-12 09:30:00,60.08,60.21,59.63,59.92,36800.0,49.2252,49.3317,48.8565,49.0941,36800.0
2015-03-12 09:35:00,59.96,60.22,59.88,59.88,5900.0,49.1269,49.3399,49.0614,49.0614,5900.0
2015-03-12 09:40:00,59.91,59.96,59.72,59.96,9700.0,49.0859,49.1269,48.9303,49.1269,9700.0
2015-03-12 09:45:00,59.93,60.03,59.86,60.03,8800.0,49.1023,49.1843,49.045,49.1843,8800.0
2015-03-12 09:50:00,60.0,60.02,59.84,59.93,11200.0,49.1597,49.1761,49.0286,49.1023,11200.0
2015-03-12 09:55:00,59.88,59.88,59.62,59.67,14200.0,49.0614,49.0614,48.8483,48.8893,14200.0
2015-03-12 10:00:00,59.7,59.73,59.55,59.64,15800.0,48.9139,48.9385,48.791,48.8647,15800.0
2015-03-12 10:05:00,59.67,59.71,59.59,59.59,11400.0,48.8893,48.9221,48.8238,48.8238,11400.0
2015-03-12 10:10:00,59.6,59.73,59.58,59.63,13800.0,48.832,48.9385,48.8156,48.8565,13800.0
2015-03-12 10:15:00,59.63,59.68,59.55,59.57,21200.0,48.8565,48.8975,48.791,48.8074,21200.0
2015-03-12 10:20:00,59.56,59.72,59.55,59.65,11700.0,48.7992,48.9303,48.791,48.8729,11700.0
2015-03-12 10:25:00,59.62,59.69,59.61,59.69,44600.0,48.8483,48.9057,48.8401,48.9057,44600.0
2015-03-12 10:30:00,59.69,59.85,59.69,59.85,20300.0,48.9057,49.0368,48.9057,49.0368,20300.0
2015-03-12 10:35:00,59.84,59.85,59.73,59.85,14800.0,49.0286,49.0368,48.9385,49.0368,14800.0
2015-03-12 10:40:00,59.84,59.86,59.73,59.84,19800.0,49.0286,49.045,48.9385,49.0286,19800.0
2015-03-12 10:45:00,59.82,59.88,59.78,59.86,7300.0,49.0122,49.0614,48.9794,49.045,7300.0
2015-03-12 10:50:00,59.86,59.93,59.84,59.93,11200.0,49.045,49.1023,49.0286,49.1023,11200.0
2015-03-12 10:55:00,59.93,60.05,59.91,59.99,40600.0,49.1023,49.2007,49.0859,49.1515,40600.0
2015-03-12 11:00:00,59.99,60.07,59.96,59.98,14400.0,49.1515,49.217,49.1269,49.1433,14400.0
2015-03-12 11:05:00,59.99,60.01,59.98,59.99,14500.0,49.1515,49.1679,49.1433,49.1515,14500.0
2015-03-12 11:10:00,59.99,60.01,59.97,60.0,25100.0,49.1515,49.1679,49.1351,49.1597,25100.0
2015-03-12 11:15:00,60.0,60.13,60.0,60.1,10700.0,49.1597,49.2662,49.1597,49.2416,10700.0
2015-03-12 11:20:00,60.1,60.13,60.08,60.1,8800.0,49.2416,49.2662,49.2252,49.2416,8800.0
2015-03-12 11:25:00,60.12,60.14,60.08,60.14,6500.0,49.258,49.2744,49.2252,49.2744,6500.0
2015-03-12 11:30:00,60.16,60.19,60.11,60.12,7700.0,49.2908,49.3154,49.2498,49.258,7700.0
2015-03-12 11:35:00,60.13,60.14,60.08,60.09,5500.0,49.2662,49.2744,49.2252,49.2334,5500.0
2015-03-12 11:40:00,60.13,60.14,60.08,60.13,7000.0,49.2662,49.2744,49.2252,49.2662,7000.0
2015-03-12 11:45:00,60.13,60.16,60.05,60.06,8200.0,49.2662,49.2908,49.2007,49.2088,8200.0
2015-03-12 11:50:00,60.05,60.11,60.02,60.09,4400.0,49.2007,49.2498,49.1761,49.2334,4400.0
2015-03-12 11:55:00,60.09,60.12,60.03,60.09,10000.0,49.2334,49.258,49.1843,49.2334,10000.0
2015-03-12 12:00:00,60.08,60.11,60.05,60.09,3400.0,49.2252,49.2498,49.2007,49.2334,3400.0
2015-03-12 12:05:00,60.11,60.13,60.08,60.08,4900.0,49.2498,49.2662,49.2252,49.2252,4900.0
2015-03-12 12:10:00,60.07,60.15,60.07,60.13,11900.0,49.217,49.2826,49.217,49.2662,11900.0
2015-03-12 12:15:00,60.14,60.17,60.13,60.17,5800.0,49.2744,49.299,49.2662,49.299,5800.0
2015-03-12 12:20:00,60.18,60.18,60.09,60.1,10300.0,49.3072,49.3072,49.2334,49.2416,10300.0
2015-03-12 12:25:00,60.08,60.14,60.08,60.14,4400.0,49.2252,49.2744,49.2252,49.2744,4400.0
2015-03-12 12:30:00,60.13,60.17,60.12,60.15,19900.0,49.2662,49.299,49.258,49.2826,19900.0
2015-03-12 12:35:00,60.15,60.15,60.09,60.11,6800.0,49.2826,49.2826,49.2334,49.2498,6800.0
2015-03-12 12:40:00,60.1,60.1,60.05,60.07,2400.0,49.2416,49.2416,49.2007,49.217,2400.0
2015-03-12 12:45:00,60.06,60.14,60.05,60.14,5500.0,49.2088,49.2744,49.2007,49.2744,5500.0
2015-03-12 12:50:00,60.14,60.2,60.13,60.16,7100.0,49.2744,49.3235,49.2662,49.2908,7100.0
2015-03-12 12:55:00,60.16,60.16,60.1,60.1,5600.0,49.2908,49.2908,49.2416,49.2416,5600.0
2015-03-12 13:00:00,60.1,60.12,60.08,60.09,4600.0,49.2416,49.258,49.2252,49.2334,4600.0
2015-03-12 13:05:00,60.11,60.14,60.1,60.12,7200.0,49.2498,49.2744,49.2416,49.258,7200.0
2015-03-12 13:10:00,60.13,60.14,60.11,60.12,5100.0,49.2662,49.2744,49.2498,49.258,5100.0
2015-03-12 13:15:00,60.13,60.17,60.09,60.17,8100.0,49.2662,49.299,49.2334,49.299,8100.0
2015-03-12 13:20:00,60.17,60.17,60.09,60.1,7600.0,49.299,49.299,49.2334,49.2416,7600.0
2015-03-12 13:25:00,60.1,60.11,60.06,60.1,9500.0,49.2416,49.2498,49.2088,49.2416,9500.0
2015-03-12 13:30:00,60.1,60.12,60.05,60.1,8000.0,49.2416,49.258,49.2007,49.2416,8000.0
2015-03-12 13:35:00,60.11,60.23,60.1,60.21,6300.0,49.2498,49.3481,49.2416,49.3317,6300.0
2015-03-12 13:40:00,60.2,60.27,60.2,60.25,4000.0,49.3235,49.3809,49.3235,49.3645,4000.0
2015-03-12 13:45:00,60.26,60.3,60.26,60.28,4300.0,49.3727,49.4055,49.3727,49.3891,4300.0
2015-03-12 13:50:00,60.27,60.3,60.26,60.28,6500.0,49.3809,49.4055,49.3727,49.3891,6500.0
2015-03-12 13:55:00,60.28,60.3,60.25,60.27,7900.0,49.3891,49.4055,49.3645,49.3809,7900.0
2015-03-12 14:00:00,60.27,60.27,60.23,60.24,4100.0,49.3809,49.3809,49.3481,49.3563,4100.0
2015-03-12 14:05:00,60.26,60.29,60.25,60.26,3900.0,49.3727,49.3973,49.3645,49.3727,3900.0
2015-03-12 14:10:00,60.28,60.29,60.22,60.25,4500.0,49.3891,49.3973,49.3399,49.3645,4500.0
2015-03-12 14:15:00,60.25,60.28,60.24,60.24,5000.0,49.3645,49.3891,49.3563,49.3563,5000.0
2015-03-12 14:20:00,60.24,60.27,60.22,60.25,5300.0,49.3563,49.3809,49.3399,49.3645,5300.0
2015-03-12 14:25:00,60.25,60.25,60.19,60.21,3600.0,49.3645,49.3645,49.3154,49.3317,3600.0
2015-03-12 14:30:00,60.22,60.24,60.2,60.22,2500.0,49.3399,49.3563,49.3235,49.3399,2500.0
2015-03-12 14:35:00,60.23,60.27,60.21,60.27,7500.0,49.3481,49.3809,49.3317,49.3809,7500.0
2015-03-12 14:40:00,60.26,60.28,60.2,60.27,5200.0,49.3727,49.3891,49.3235,49.3809,5200.0
2015-03-12 14:45:00,60.27,60.28,60.25,60.26,3500.0,49.3809,49.3891,49.3645,49.3727,3500.0
2015-03-12 14:50:00,60.27,60.3,60.25,60.27,7500.0,49.3809,49.4055,49.3645,49.3809,7500.0
2015-03-12 14:55:00,60.26,60.39,60.26,60.36,7300.0,49.3727,49.4792,49.3727,49.4546,7300.0
2015-03-12 15:00:00,60.36,60.41,60.36,60.4,9700.0,49.4546,49.4956,49.4546,49.4874,9700.0
2015-03-12 15:05:00,60.41,60.45,60.41,60.42,7300.0,49.4956,49.5284,49.4956,49.5038,7300.0
2015-03-12 15:10:00,60.42,60.47,60.41,60.44,6300.0,49.5038,49.5448,49.4956,49.5202,6300.0
2015-03-12 15:15:00,60.43,60.45,60.4,60.4,8800.0,49.512,49.5284,49.4874,49.4874,8800.0
2015-03-12 15:20:00,60.41,60.46,60.4,60.43,7100.0,49.4956,49.5366,49.4874,49.512,7100.0
2015-03-12 15:25:00,60.43,60.45,60.41,60.42,8300.0,49.512,49.5284,49.4956,49.5038,8300.0
2015-03-12 15:30:00,60.41,60.41,60.36,60.36,11400.0,49.4956,49.4956,49.4546,49.4546,11400.0
2015-03-12 15:35:00,60.36,60.38,60.34,60.38,20700.0,49.4546,49.471,49.4383,49.471,20700.0
2015-03-12 15:40:00,60.38,60.38,60.32,60.32,23200.0,49.471,49.471,49.4219,49.4219,23200.0
2015-03-12 15:45:00,60.32,60.42,60.31,60.38,32600.0,49.4219,49.5038,49.4137,49.471,32600.0
2015-03-12 15:50:00,60.37,60.41,60.34,60.41,36700.0,49.4628,49.4956,49.4383,49.4956,36700.0
2015-03-12 15:55:00,60.41,60.47,60.38,60.42,63700.0,49.4956,49.5448,49.471,49.5038,63700.0
2015-03-13 09:30:00,60.37,61.06,60.37,60.47,28100.0,49.4628,50.0282,49.4628,49.5448,28100.0
2015-03-13 09:35:00,60.48,60.8,60.38,60.8,6200.0,49.553,49.8151,49.471,49.8151,6200.0
2015-03-13 09:40:00,60.72,60.72,60.58,60.65,7600.0,49.7496,49.7496,49.6349,49.6922,7600.0
2015-03-13 09:45:00,60.71,60.89,60.6,60.79,37000.0,49.7414,49.8889,49.6513,49.807,37000.0
2015-03-13 09:50:00,60.82,60.91,60.75,60.79,15700.0,49.8315,49.9053,49.7742,49.807,15700.0
2015-03-13 09:55:00,60.79,60.9,60.78,60.84,11300.0,49.807,49.8971,49.7988,49.8479,11300.0
2015-03-13 10:00:00,60.83,60.93,60.77,60.85,18700.0,49.8397,49.9217,49.7906,49.8561,18700.0
2015-03-13 10:05:00,60.8,60.84,60.74,60.78,23500.0,49.8151,49.8479,49.766,49.7988,23500.0
2015-03-13 10:10:00,60.79,60.79,60.68,60.71,11300.0,49.807,49.807,49.7168,49.7414,11300.0
2015-03-13 10:15:00,60.7,60.71,60.6,60.65,4700.0,49.7332,49.7414,49.6513,49.6922,4700.0
2015-03-13 10:20:00,60.6,60.62,60.53,60.58,21000.0,49.6513,49.6677,49.5939,49.6349,21000.0
2015-03-13 10:25:00,60.56,60.6,60.5,60.55,17800.0,49.6185,49.6513,49.5693,49.6103,17800.0
2015-03-13 10:30:00,60.55,60.56,60.49,60.49,7300.0,49.6103,49.6185,49.5612,49.5612,7300.0
2015-03-13 10:35:00,60.51,60.67,60.51,60.65,5400.0,49.5775,49.7086,49.5775,49.6922,5400.0
2015-03-13 10:40:00,60.6,60.66,60.49,60.5,7000.0,49.6513,49.7004,49.5612,49.5693,7000.0
2015-03-13 10:45:00,60.48,60.51,60.47,60.5,5600.0,49.553,49.5775,49.5448,49.5693,5600.0
2015-03-13 10:50:00,60.49,60.49,60.23,60.25,7800.0,49.5612,49.5612,49.3481,49.3645,7800.0
2015-03-13 10:55:00,60.26,60.27,60.17,60.22,14400.0,49.3727,49.3809,49.299,49.3399,14400.0
2015-03-13 11:00:00,60.19,60.26,60.17,60.23,10000.0,49.3154,49.3727,49.299,49.3481,10000.0
2015-03-13 11:05:00,60.26,60.27,60.19,60.27,12700.0,49.3727,49.3809,49.3154,49.3809,12700.0
2015-03-13 11:10:00,60.23,60.32,60.23,60.32,6200.0,49.3481,49.4219,49.3481,49.4219,6200.0
2015-03-13 11:15:00,60.31,60.37,60.31,60.34,9200.0,49.4137,49.4628,49.4137,49.4383,9200.0
2015-03-13 11:20:00,60.34,60.39,60.29,60.34,4600.0,49.4383,49.4792,49.3973,49.4383,4600.0
2015-03-13 11:25:00,60.31,60.34,60.21,60.25,12400.0,49.4137,49.4383,49.3317,49.3645,12400.0
2015-03-13 11:30:00,60.26,60.28,60.16,60.18,9300.0,49.3727,49.3891,49.2908,49.3072,9300.0
2015-03-13 11:35:00,60.24,60.25,60.18,60.25,5100.0,49.3563,49.3645,49.3072,49.3645,5100.0
2015-03-13 11:40:00,60.25,60.27,60.21,60.21,2800.0,49.3645,49.3809,49.3317,49.3317,2800.0
2015-03-13 11:45:00,60.25,60.28,60.15,60.24,11700.0,49.3645,49.3891,49.2826,49.3563,11700.0
2015-03-13 11:50:00,60.26,60.3,60.21,60.3,4800.0,49.3727,49.4055,49.3317,49.4055,4800.0
2015-03-13 11:55:00,60.29,60.36,60.21,60.36,2700.0,49.3973,49.4546,49.3317,49.4546,2700.0
2015-03-13 12:00:00,60.36,60.36,60.27,60.35,7600.0,49.4546,49.4546,49.3809,49.4464,7600.0
2015-03-13 12:05:00,60.37,60.43,60.36,60.39,3300.0,49.4628,49.512,49.4546,49.4792,3300.0
2015-03-13 12:10:00,60.43,60.46,60.38,60.43,2600.0,49.512,49.5366,49.471,49.512,2600.0
2015-03-13 12:15:00,60.41,60.41,60.31,60.38,3300.0,49.4956,49.4956,49.4137,49.471,3300.0
2015-03-13 12:20:00,60.4,60.46,60.38,60.43,4500.0,49.4874,49.5366,49.471,49.512,4500.0
2015-03-13 12:25:00,60.42,60.48,60.42,60.45,2200.0,49.5038,49.553,49.5038,49.5284,2200.0
2015-03-13 12:30:00,60.46,60.55,60.46,60.47,7200.0,49.5366,49.6103,49.5366,49.5448,7200.0
2015-03-13 12:35:00,60.5,60.66,60.5,60.58,3000.0,49.5693,49.7004,49.5693,49.6349,3000.0
2015-03-13 12:40:00,60.56,60.62,60.52,60.62,4300.0,49.6185,49.6677,49.5857,49.6677,4300.0
2015-03-13 12:45:00,60.63,60.63,60.54,60.61,7000.0,49.6759,49.6759,49.6021,49.6595,7000.0
2015-03-13 12:50:00,60.61,60.61,60.52,60.58,2200.0,49.6595,49.6595,49.5857,49.6349,2200.0
2015-03-13 12:55:00,60.55,60.68,60.54,60.68,3500.0,49.6103,49.7168,49.6021,49.7168,3500.0
2015-03-13 13:00:00,60.64,60.65,60.55,60.58,3500.0,49.6841,49.6922,49.6103,49.6349,3500.0
2015-03-13 13:05:00,60.59,60.66,60.52,60.52,3000.0,49.6431,49.7004,49.5857,49.5857,3000.0
2015-03-13 13:10:00,60.52,60.57,60.49,60.53,9100.0,49.5857,49.6267,49.5612,49.5939,9100.0
2015-03-13 13:15:00,60.5,60.52,60.43,60.52,5500.0,49.5693,49.5857,49.512,49.5857,5500.0
2015-03-13 13:20:00,60.52,60.52,60.39,60.39,3300.0,49.5857,49.5857,49.4792,49.4792,3300.0
2015-03-13 13:25:00,60.38,60.41,60.27,60.28,9500.0,49.471,49.4956,49.3809,49.3891,9500.0
2015-03-13 13:30:00,60.28,60.34,60.27,60.33,8700.0,49.3891,49.4383,49.3809,49.4301,8700.0
2015-03-13 13:35:00,60.31,60.41,60.29,60.37,11400.0,49.4137,49.4956,49.3973,49.4628,11400.0
2015-03-13 13:40:00,60.35,60.41,60.33,60.38,7200.0,49.4464,49.4956,49.4301,49.471,7200.0
2015-03-13 13:45:00,60.39,60.46,60.36,60.38,10300.0,49.4792,49.5366,49.4546,49.471,10300.0
2015-03-13 13:50:00,60.38,60.48,60.38,60.4,7100.0,49.471,49.553,49.471,49.4874,7100.0
2015-03-13 13:55:00,60.41,60.45,60.37,60.44,6300.0,49.4956,49.5284,49.4628,49.5202,6300.0
2015-03-13 14:00:00,60.43,60.44,60.31,60.33,8700.0,49.512,49.5202,49.4137,49.4301,8700.0
2015-03-13 14:05:00,60.31,60.34,60.27,60.27,7100.0,49.4137,49.4383,49.3809,49.3809,7100.0
2015-03-13 14:10:00,60.27,60.31,60.2,60.27,6400.0,49.3809,49.4137,49.3235,49.3809,6400.0
2015-03-13 14:15:00,60.29,60.34,60.24,60.25,5400.0,49.3973,49.4383,49.3563,49.3645,5400.0
2015-03-13 14:20:00,60.25,60.27,60.2,60.23,7500.0,49.3645,49.3809,49.3235,49.3481,7500.0
2015-03-13 14:25:00,60.24,60.26,60.18,60.24,8300.0,49.3563,49.3727,49.3072,49.3563,8300.0
2015-03-13 14:30:00,60.25,60.33,60.23,60.3,7700.0,49.3645,49.4301,49.3481,49.4055,7700.0
2015-03-13 14:35:00,60.29,60.29,60.19,60.21,6600.0,49.3973,49.3973,49.3154,49.3317,6600.0
2015-03-13 14:40:00,60.21,60.22,60.13,60.15,7200.0,49.3317,49.3399,49.2662,49.2826,7200.0
2015-03-13 14:45:00,60.17,60.29,60.17,60.21,7500.0,49.299,49.3973,49.299,49.3317,7500.0
2015-03-13 14:50:00,60.2,60.22,60.11,60.11,7400.0,49.3235,49.3399,49.2498,49.2498,7400.0
2015-03-13 14:55:00,60.11,60.25,60.09,60.23,6900.0,49.2498,49.3645,49.2334,49.3481,6900.0
2015-03-13 15:00:00,60.23,60.26,60.16,60.16,11100.0,49.3481,49.3727,49.2908,49.2908,11100.0
2015-03-13 15:05:00,60.16,60.27,60.16,60.21,6400.0,49.2908,49.3809,49.2908,49.3317,6400.0
2015-03-13 15:10:00,60.2,60.28,60.2,60.22,7600.0,49.3235,49.3891,49.3235,49.3399,7600.0
2015-03-13 15:15:00,60.24,60.36,60.24,60.31,9000.0,49.3563,49.4546,49.3563,49.4137,9000.0
2015-03-13 15:20:00,60.32,60.4,60.31,60.4,10500.0,49.4219,49.4874,49.4137,49.4874,10500.0
2015-03-13 15:25:00,60.41,60.55,60.4,60.51,12700.0,49.4956,49.6103,49.4874,49.5775,12700.0
2015-03-13 15:30:00,60.55,60.59,60.5,60.58,24900.0,49.6103,49.6431,49.5693,49.6349,24900.0
2015-03-13 15:35:00,60.59,60.7,60.56,60.7,18600.0,49.6431,49.7332,49.6185,49.7332,18600.0
2015-03-13 15:40:00,60.7,60.78,60.7,60.73,37500.0,49.7332,49.7988,49.7332,49.7578,37500.0
2015-03-13 15:45:00,60.72,60.77,60.72,60.76,21500.0,49.7496,49.7906,49.7496,49.7824,21500.0
2015-03-13 15:50:00,60.76,60.82,60.72,60.82,41200.0,49.7824,49.8315,49.7496,49.8315,41200.0
2015-03-13 15:55:00,60.83,60.88,60.69,60.7,65700.0,49.8397,49.8807,49.725,49.7332,65700.0
2015-03-16 09:30:00,61.0,61.19,60.86,60.87,16200.0,49.979,50.1347,49.8643,49.8725,16200.0
2015-03-16 09:35:00,60.95,61.29,60.95,61.24,6000.0,49.938,50.2166,49.938,50.1757,6000.0
2015-03-16 09:40:00,61.23,61.31,61.1,61.17,7900.0,50.1675,50.233,50.0609,50.1183,7900.0
2015-03-16 09:45:00,61.14,61.31,61.14,61.31,2300.0,50.0937,50.233,50.0937,50.233,2300.0
2015-03-16 09:50:00,61.31,61.53,61.29,61.48,9200.0,50.233,50.4133,50.2166,50.3723,9200.0
2015-03-16 09:55:00,61.45,61.46,61.41,61.44,2200.0,50.3477,50.3559,50.3149,50.3395,2200.0
2015-03-16 10:00:00,61.47,61.47,61.4,61.44,2500.0,50.3641,50.3641,50.3067,50.3395,2500.0
2015-03-16 10:05:00,61.42,61.45,61.37,61.39,5400.0,50.3231,50.3477,50.2822,50.2986,5400.0
2015-03-16 10:10:00,61.39,61.52,61.39,61.47,8300.0,50.2986,50.4051,50.2986,50.3641,8300.0
2015-03-16 10:15:00,61.49,61.53,61.44,61.53,8700.0,50.3805,50.4133,50.3395,50.4133,8700.0
2015-03-16 10:20:00,61.54,61.55,61.49,61.52,2200.0,50.4214,50.4296,50.3805,50.4051,2200.0
2015-03-16 10:25:00,61.52,61.55,61.47,61.55,9900.0,50.4051,50.4296,50.3641,50.4296,9900.0
2015-03-16 10:30:00,61.55,61.55,61.48,61.54,4100.0,50.4296,50.4296,50.3723,50.4214,4100.0
2015-03-16 10:35:00,61.51,61.52,61.44,61.44,3600.0,50.3969,50.4051,50.3395,50.3395,3600.0
2015-03-16 10:40:00,61.47,61.48,61.42,61.44,2000.0,50.3641,50.3723,50.3231,50.3395,2000.0
2015-03-16 10:45:00,61.46,61.54,61.46,61.52,6200.0,50.3559,50.4214,50.3559,50.4051,6200.0
2015-03-16 10:50:00,61.55,61.56,61.53,61.55,2000.0,50.4296,50.4378,50.4133,50.4296,2000.0
2015-03-16 10:55:00,61.55,61.62,61.52,61.59,14900.0,50.4296,50.487,50.4051,50.4624,14900.0
2015-03-16 11:00:00,61.6,61.62,61.55,61.55,4500.0,50.4706,50.487,50.4296,50.4296,4500.0
2015-03-16 11:05:00,61.56,61.64,61.56,61.59,2200.0,50.4378,50.5034,50.4378,50.4624,2200.0
2015-03-16 11:10:00,61.58,61.6,61.53,61.56,4700.0,50.4542,50.4706,50.4133,50.4378,4700.0
2015-03-16 11:15:00,61.55,61.62,61.55,61.59,2900.0,50.4296,50.487,50.4296,50.4624,2900.0
2015-03-16 11:20:00,61.62,61.63,61.58,61.6,2400.0,50.487,50.4952,50.4542,50.4706,2400.0
2015-03-16 11:25:00,61.65,61.69,61.6,61.65,12500.0,50.5116,50.5443,50.4706,50.5116,12500.0
2015-03-16 11:30:00,61.64,61.68,61.61,61.65,17900.0,50.5034,50.5362,50.4788,50.5116,17900.0
2015-03-16 11:35:00,61.64,61.65,61.6,61.6,4700.0,50.5034,50.5116,50.4706,50.4706,4700.0
2015-03-16 11:40:00,61.59,61.61,61.56,61.6,2500.0,50.4624,50.4788,50.4378,50.4706,2500.0
2015-03-16 11:45:00,61.62,61.63,61.6,61.6,2100.0,50.487,50.4952,50.4706,50.4706,2100.0
2015-03-16 11:50:00,61.61,61.7,61.61,61.69,5400.0,50.4788,50.5525,50.4788,50.5443,5400.0
2015-03-16 11:55:00,61.68,61.71,61.66,61.67,5000.0,50.5362,50.5607,50.5198,50.528,5000.0
2015-03-16 12:00:00,61.66,61.7,61.64,61.67,7800.0,50.5198,50.5525,50.5034,50.528,7800.0
2015-03-16 12:05:00,61.66,61.7,61.66,61.67,3200.0,50.5198,50.5525,50.5198,50.528,3200.0
2015-03-16 12:10:00,61.65,61.67,61.63,61.65,3000.0,50.5116,50.528,50.4952,50.5116,3000.0
2015-03-16 12:15:00,61.67,61.68,61.62,61.66,4200.0,50.528,50.5362,50.487,50.5198,4200.0
2015-03-16 12:20:00,61.64,61.66,61.59,61.59,1600.0,50.5034,50.5198,50.4624,50.4624,1600.0
2015-03-16 12:25:00,61.6,61.67,61.57,61.65,6900.0,50.4706,50.528,50.446,50.5116,6900.0
2015-03-16 12:30:00,61.66,61.66,61.55,61.57,4200.0,50.5198,50.5198,50.4296,50.446,4200.0
2015-03-16 12:35:00,61.55,61.66,61.55,61.65,2600.0,50.4296,50.5198,50.4296,50.5116,2600.0
2015-03-16 12:40:00,61.66,61.71,61.61,61.61,3600.0,50.5198,50.5607,50.4788,50.4788,3600.0
2015-03-16 12:45:00,61.61,61.67,61.58,61.58,3600.0,50.4788,50.528,50.4542,50.4542,3600.0
2015-03-16 12:50:00,61.58,61.71,61.58,61.66,2800.0,50.4542,50.5607,50.4542,50.5198,2800.0
2015-03-16 12:55:00,61.65,61.65,61.6,61.62,1700.0,50.5116,50.5116,50.4706,50.487,1700.0
2015-03-16 13:00:00,61.62,61.62,61.54,61.57,5600.0,50.487,50.487,50.4214,50.446,5600.0
2015-03-16 13:05:00,61.57,61.57,61.51,61.55,3200.0,50.446,50.446,50.3969,50.4296,3200.0
2015-03-16 13:10:00,61.55,61.61,61.53,61.59,4900.0,50.4296,50.4788,50.4133,50.4624,4900.0
2015-03-16 13:15:00,61.6,61.62,61.57,61.57,1300.0,50.4706,50.487,50.446,50.446,1300.0
2015-03-16 13:20:00,61.58,61.64,61.58,61.64,4600.0,50.4542,50.5034,50.4542,50.5034,4600.0
2015-03-16 13:25:00,61.65,61.68,61.65,61.65,3500.0,50.5116,50.5362,50.5116,50.5116,3500.0
2015-03-16 13:30:00,61.66,61.7,61.66,61.67,2400.0,50.5198,50.5525,50.5198,50.528,2400.0
2015-03-16 13:35:00,61.68,61.71,61.65,61.71,4800.0,50.5362,50.5607,50.5116,50.5607,4800.0
2015-03-16 13:40:00,61.72,61.78,61.7,61.76,5400.0,50.5689,50.6181,50.5525,50.6017,5400.0
2015-03-16 13:45:00,61.77,61.8,61.76,61.77,5400.0,50.6099,50.6345,50.6017,50.6099,5400.0
2015-03-16 13:50:00,61.78,61.79,61.75,61.75,5100.0,50.6181,50.6263,50.5935,50.5935,5100.0
2015-03-16 13:55:00,61.74,61.75,61.71,61.73,4800.0,50.5853,50.5935,50.5607,50.5771,4800.0
2015-03-16 14:00:00,61.73,61.74,61.69,61.71,5700.0,50.5771,50.5853,50.5443,50.5607,5700.0
2015-03-16 14:05:00,61.7,61.73,61.7,61.73,2200.0,50.5525,50.5771,50.5525,50.5771,2200.0
2015-03-16 14:10:00,61.71,61.71,61.66,61.68,6300.0,50.5607,50.5607,50.5198,50.5362,6300.0
2015-03-16 14:15:00,61.68,61.71,61.68,61.69,5500.0,50.5362,50.5607,50.5362,50.5443,5500.0
2015-03-16 14:20:00,61.71,61.76,61.69,61.73,3900.0,50.5607,50.6017,50.5443,50.5771,3900.0
2015-03-16 14:25:00,61.72,61.77,61.72,61.74,5900.0,50.5689,50.6099,50.5689,50.5853,5900.0
2015-03-16 14:30:00,61.75,61.76,61.71,61.72,9100.0,50.5935,50.6017,50.5607,50.5689,9100.0
2015-03-16 14:35:00,61.72,61.72,61.63,61.63,7400.0,50.5689,50.5689,50.4952,50.4952,7400.0
2015-03-16 14:40:00,61.63,61.79,61.63,61.77,6600.0,50.4952,50.6263,50.4952,50.6099,6600.0
2015-03-16 14:45:00,61.78,61.8,61.71,61.73,4500.0,50.6181,50.6345,50.5607,50.5771,4500.0
2015-03-16 14:50:00,61.73,61.74,61.67,61.7,9500.0,50.5771,50.5853,50.528,50.5525,9500.0
2015-03-16 14:55:00,61.7,61.76,61.69,61.75,8000.0,50.5525,50.6017,50.5443,50.5935,8000.0
2015-03-16 15:00:00,61.74,61.86,61.74,61.85,8100.0,50.5853,50.6836,50.5853,50.6754,8100.0
2015-03-16 15:05:00,61.82,61.84,61.79,61.83,6300.0,50.6509,50.6672,50.6263,50.6591,6300.0
2015-03-16 15:10:00,61.82,61.9,61.82,61.89,9800.0,50.6509,50.7164,50.6509,50.7082,9800.0
2015-03-16 15:15:00,61.88,61.88,61.84,61.84,7000.0,50.7,50.7,50.6672,50.6672,7000.0
2015-03-16 15:20:00,61.85,61.88,61.82,61.87,18400.0,50.6754,50.7,50.6509,50.6918,18400.0
2015-03-16 15:25:00,61.87,61.94,61.87,61.94,15000.0,50.6918,50.7492,50.6918,50.7492,15000.0
2015-03-16 15:30:00,61.94,62.02,61.93,62.0,37700.0,50.7492,50.8147,50.741,50.7983,37700.0
2015-03-16 15:35:00,61.99,61.99,61.93,61.95,17800.0,50.7901,50.7901,50.741,50.7574,17800.0
2015-03-16 15:40:00,61.96,62.01,61.91,61.99,18100.0,50.7656,50.8065,50.7246,50.7901,18100.0
2015-03-16 15:45:00,61.98,61.98,61.92,61.95,14700.0,50.782,50.782,50.7328,50.7574,14700.0
2015-03-16 15:50:00,61.95,62.03,61.95,62.01,36100.0,50.7574,50.8229,50.7574,50.8065,36100.0
2015-03-16 15:55:00,62.01,62.02,61.87,61.91,141600.0,50.8065,50.8147,50.6918,50.7246,141600.0
2015-03-17 09:30:00,61.43,61.67,61.39,61.57,12000.0,50.3313,50.528,50.2986,50.446,12000.0
2015-03-17 09:35:00,61.57,61.57,61.41,61.41,4100.0,50.446,50.446,50.3149,50.3149,4100.0
2015-03-17 09:40:00,61.41,61.48,61.09,61.16,8300.0,50.3149,50.3723,50.0528,50.1101,8300.0
2015-03-17 09:45:00,61.14,61.38,61.13,61.31,9300.0,50.0937,50.2904,50.0855,50.233,9300.0
2015-03-17 09:50:00,61.31,61.4,61.28,61.31,6800.0,50.233,50.3067,50.2084,50.233,6800.0
2015-03-17 09:55:00,61.34,61.54,61.34,61.51,4100.0,50.2576,50.4214,50.2576,50.3969,4100.0
2015-03-17 10:00:00,61.47,61.47,61.35,61.4,7900.0,50.3641,50.3641,50.2658,50.3067,7900.0
2015-03-17 10:05:00,61.39,61.39,61.32,61.36,4600.0,50.2986,50.2986,50.2412,50.274,4600.0
2015-03-17 10:10:00,61.38,61.42,61.26,61.35,9200.0,50.2904,50.3231,50.192,50.2658,9200.0
2015-03-17 10:15:00,61.33,61.44,61.3,61.44,15500.0,50.2494,50.3395,50.2248,50.3395,15500.0
2015-03-17 10:20:00,61.43,61.47,61.39,61.43,14000.0,50.3313,50.3641,50.2986,50.3313,14000.0
2015-03-17 10:25:00,61.39,61.39,61.27,61.29,4700.0,50.2986,50.2986,50.2002,50.2166,4700.0
2015-03-17 10:30:00,61.3,61.35,61.28,61.35,4500.0,50.2248,50.2658,50.2084,50.2658,4500.0
2015-03-17 10:35:00,61.36,61.36,61.26,61.26,4600.0,50.274,50.274,50.192,50.192,4600.0
2015-03-17 10:40:00,61.28,61.33,61.25,61.33,6600.0,50.2084,50.2494,50.1838,50.2494,6600.0
2015-03-17 10:45:00,61.34,61.34,61.27,61.28,2100.0,50.2576,50.2576,50.2002,50.2084,2100.0
2015-03-17 10:50:00,61.27,61.31,61.25,61.3,4200.0,50.2002,50.233,50.1838,50.2248,4200.0
2015-03-17 10:55:00,61.3,61.31,61.25,61.25,4600.0,50.2248,50.233,50.1838,50.1838,4600.0
2015-03-17 11:00:00,61.26,61.31,61.17,61.18,14100.0,50.192,50.233,50.1183,50.1265,14100.0
2015-03-17 11:05:00,61.21,61.21,61.11,61.16,3100.0,50.1511,50.1511,50.0691,50.1101,3100.0
2015-03-17 11:10:00,61.19,61.24,61.14,61.21,3700.0,50.1347,50.1757,50.0937,50.1511,3700.0
2015-03-17 11:15:00,61.22,61.25,61.11,61.12,4800.0,50.1593,50.1838,50.0691,50.0773,4800.0
2015-03-17 11:20:00,61.13,61.16,61.13,61.16,2900.0,50.0855,50.1101,50.0855,50.1101,2900.0
2015-03-17 11:25:00,61.19,61.24,61.15,61.24,3900.0,50.1347,50.1757,50.1019,50.1757,3900.0
2015-03-17 11:30:00,61.23,61.23,61.15,61.22,2800.0,50.1675,50.1675,50.1019,50.1593,2800.0
2015-03-17 11:35:00,61.19,61.24,61.18,61.18,4700.0,50.1347,50.1757,50.1265,50.1265,4700.0
2015-03-17 11:40:00,61.17,61.24,61.17,61.23,3000.0,50.1183,50.1757,50.1183,50.1675,3000.0
2015-03-17 11:45:00,61.25,61.35,61.22,61.34,12300.0,50.1838,50.2658,50.1593,50.2576,12300.0
2015-03-17 11:50:00,61.33,61.33,61.28,61.28,1800.0,50.2494,50.2494,50.2084,50.2084,1800.0
2015-03-17 11:55:00,61.31,61.46,61.31,61.46,10200.0,50.233,50.3559,50.233,50.3559,10200.0
2015-03-17 12:00:00,61.46,61.48,61.43,61.45,5900.0,50.3559,50.3723,50.3313,50.3477,5900.0
2015-03-17 12:05:00,61.45,61.46,61.36,61.39,9900.0,50.3477,50.3559,50.274,50.2986,9900.0
2015-03-17 12:10:00,61.36,61.37,61.27,61.33,5000.0,50.274,50.2822,50.2002,50.2494,5000.0
2015-03-17 12:15:00,61.35,61.35,61.32,61.32,1800.0,50.2658,50.2658,50.2412,50.2412,1800.0
2015-03-17 12:20:00,61.32,61.39,61.31,61.31,3900.0,50.2412,50.2986,50.233,50.233,3900.0
2015-03-17 12:25:00,61.31,61.42,61.31,61.41,4600.0,50.233,50.3231,50.233,50.3149,4600.0
2015-03-17 12:30:00,61.41,61.41,61.37,61.37,500.0,50.3149,50.3149,50.2822,50.2822,500.0
2015-03-17 12:35:00,61.37,61.37,61.33,61.34,6300.0,50.2822,50.2822,50.2494,50.2576,6300.0
2015-03-17 12:40:00,61.32,61.35,61.32,61.35,3800.0,50.2412,50.2658,50.2412,50.2658,3800.0
2015-03-17 12:45:00,61.33,61.34,61.31,61.32,6200.0,50.2494,50.2576,50.233,50.2412,6200.0
2015-03-17 12:50:00,61.32,61.39,61.32,61.37,7200.0,50.2412,50.2986,50.2412,50.2822,7200.0
2015-03-17 12:55:00,61.37,61.52,61.37,61.5,7800.0,50.2822,50.4051,50.2822,50.3887,7800.0
2015-03-17 13:00:00,61.5,61.5,61.46,61.46,3900.0,50.3887,50.3887,50.3559,50.3559,3900.0
2015-03-17 13:05:00,61.45,61.45,61.41,61.44,2900.0,50.3477,50.3477,50.3149,50.3395,2900.0
2015-03-17 13:10:00,61.42,61.45,61.41,61.41,4000.0,50.3231,50.3477,50.3149,50.3149,4000.0
2015-03-17 13:15:00,61.43,61.51,61.42,61.44,5000.0,50.3313,50.3969,50.3231,50.3395,5000.0
2015-03-17 13:20:00,61.45,61.45,61.34,61.37,9800.0,50.3477,50.3477,50.2576,50.2822,9800.0
2015-03-17 13:25:00,61.36,61.39,61.27,61.3,8700.0,50.274,50.2986,50.2002,50.2248,8700.0
2015-03-17 13:30:00,61.28,61.37,61.28,61.28,10900.0,50.2084,50.2822,50.2084,50.2084,10900.0
2015-03-17 13:35:00,61.27,61.31,61.25,61.26,4500.0,50.2002,50.233,50.1838,50.192,4500.0
2015-03-17 13:40:00,61.26,61.37,61.26,61.34,4200.0,50.192,50.2822,50.192,50.2576,4200.0
2015-03-17 13:45:00,61.34,61.36,61.27,61.32,4700.0,50.2576,50.274,50.2002,50.2412,4700.0
2015-03-17 13:50:00,61.32,61.42,61.31,61.39,15500.0,50.2412,50.3231,50.233,50.2986,15500.0
2015-03-17 13:55:00,61.39,61.51,61.39,61.49,5400.0,50.2986,50.3969,50.2986,50.3805,5400.0
2015-03-17 14:00:00,61.46,61.5,61.44,61.46,3900.0,50.3559,50.3887,50.3395,50.3559,3900.0
2015-03-17 14:05:00,61.45,61.49,61.44,61.44,5000.0,50.3477,50.3805,50.3395,50.3395,5000.0
2015-03-17 14:10:00,61.44,61.49,61.44,61.46,4900.0,50.3395,50.3805,50.3395,50.3559,4900.0
2015-03-17 14:15:00,61.44,61.45,61.39,61.43,5800.0,50.3395,50.3477,50.2986,50.3313,5800.0
2015-03-17 14:20:00,61.44,61.45,61.35,61.37,5400.0,50.3395,50.3477,50.2658,50.2822,5400.0
2015-03-17 14:25:00,61.36,61.36,61.31,61.34,3700.0,50.274,50.274,50.233,50.2576,3700.0
2015-03-17 14:30:00,61.33,61.35,61.3,61.3,8000.0,50.2494,50.2658,50.2248,50.2248,8000.0
2015-03-17 14:35:00,61.31,61.31,61.26,61.3,5200.0,50.233,50.233,50.192,50.2248,5200.0
2015-03-17 14:40:00,61.3,61.33,61.29,61.3,6200.0,50.2248,50.2494,50.2166,50.2248,6200.0
2015-03-17 14:45:00,61.32,61.34,61.3,61.3,9300.0,50.2412,50.2576,50.2248,50.2248,9300.0
2015-03-17 14:50:00,61.28,61.37,61.26,61.37,7400.0,50.2084,50.2822,50.192,50.2822,7400.0
2015-03-17 14:55:00,61.37,61.45,61.37,61.45,3600.0,50.2822,50.3477,50.2822,50.3477,3600.0
2015-03-17 15:00:00,61.45,61.56,61.45,61.56,12900.0,50.3477,50.4378,50.3477,50.4378,12900.0
2015-03-17 15:05:00,61.54,61.56,61.52,61.54,5400.0,50.4214,50.4378,50.4051,50.4214,5400.0
2015-03-17 15:10:00,61.54,61.61,61.53,61.57,9100.0,50.4214,50.4788,50.4133,50.446,9100.0
2015-03-17 15:15:00,61.56,61.61,61.55,61.61,7500.0,50.4378,50.4788,50.4296,50.4788,7500.0
2015-03-17 15:20:00,61.61,61.64,61.57,61.64,8100.0,50.4788,50.5034,50.446,50.5034,8100.0
2015-03-17 15:25:00,61.64,61.66,61.59,61.63,7000.0,50.5034,50.5198,50.4624,50.4952,7000.0
2015-03-17 15:30:00,61.63,61.65,61.61,61.65,9800.0,50.4952,50.5116,50.4788,50.5116,9800.0
2015-03-17 15:35:00,61.66,61.66,61.6,61.6,7000.0,50.5198,50.5198,50.4706,50.4706,7000.0
2015-03-17 15:40:00,61.61,61.61,61.43,61.43,19800.0,50.4788,50.4788,50.3313,50.3313,19800.0
2015-03-17 15:45:00,61.43,61.52,61.43,61.48,22400.0,50.3313,50.4051,50.3313,50.3723,22400.0
2015-03-17 15:50:00,61.48,61.5,61.43,61.48,28500.0,50.3723,50.3887,50.3313,50.3723,28500.0
2015-03-17 15:55:00,61.47,61.48,61.34,61.37,63400.0,50.3641,50.3723,50.2576,50.2822,63400.0
2015-03-18 09:30:00,61.25,61.34,60.7,60.79,28800.0,50.1838,50.2576,49.7332,49.807,28800.0
2015-03-18 09:35:00,60.77,61.07,60.77,61.07,7800.0,49.7906,50.0364,49.7906,50.0364,7800.0
2015-03-18 09:40:00,61.08,61.16,61.02,61.08,12600.0,50.0446,50.1101,49.9954,50.0446,12600.0
2015-03-18 09:45:00,61.05,61.06,60.89,60.96,22300.0,50.02,50.0282,49.8889,49.9462,22300.0
2015-03-18 09:50:00,60.95,61.18,60.95,61.18,12200.0,49.938,50.1265,49.938,50.1265,12200.0
2015-03-18 09:55:00,61.15,61.2,60.92,61.01,14200.0,50.1019,50.1429,49.9135,49.9872,14200.0
2015-03-18 10:00:00,60.96,61.01,60.89,60.89,6500.0,49.9462,49.9872,49.8889,49.8889,6500.0
2015-03-18 10:05:00,60.91,60.94,60.81,60.84,12800.0,49.9053,49.9299,49.8233,49.8479,12800.0
2015-03-18 10:10:00,60.82,60.86,60.74,60.76,11400.0,49.8315,49.8643,49.766,49.7824,11400.0
2015-03-18 10:15:00,60.77,60.78,60.69,60.71,8000.0,49.7906,49.7988,49.725,49.7414,8000.0
2015-03-18 10:20:00,60.69,60.69,60.58,60.61,5300.0,49.725,49.725,49.6349,49.6595,5300.0
2015-03-18 10:25:00,60.64,60.71,60.59,60.65,9600.0,49.6841,49.7414,49.6431,49.6922,9600.0
2015-03-18 10:30:00,60.66,60.7,60.64,60.66,12100.0,49.7004,49.7332,49.6841,49.7004,12100.0
2015-03-18 10:35:00,60.65,60.73,60.64,60.7,9100.0,49.6922,49.7578,49.6841,49.7332,9100.0
2015-03-18 10:40:00,60.69,60.81,60.69,60.81,8600.0,49.725,49.8233,49.725,49.8233,8600.0
2015-03-18 10:45:00,60.84,60.9,60.81,60.85,6600.0,49.8479,49.8971,49.8233,49.8561,6600.0
2015-03-18 10:50:00,60.83,60.9,60.81,60.9,15300.0,49.8397,49.8971,49.8233,49.8971,15300.0
2015-03-18 10:55:00,60.88,61.02,60.88,61.02,7800.0,49.8807,49.9954,49.8807,49.9954,7800.0
2015-03-18 11:00:00,61.02,61.07,60.91,60.91,10900.0,49.9954,50.0364,49.9053,49.9053,10900.0
2015-03-18 11:05:00,60.93,61.05,60.92,61.03,4600.0,49.9217,50.02,49.9135,50.0036,4600.0
2015-03-18 11:10:00,61.02,61.04,60.99,61.0,6500.0,49.9954,50.0118,49.9708,49.979,6500.0
2015-03-18 11:15:00,60.99,61.11,60.97,61.08,15100.0,49.9708,50.0691,49.9544,50.0446,15100.0
2015-03-18 11:20:00,61.1,61.11,61.05,61.05,8300.0,50.0609,50.0691,50.02,50.02,8300.0
2015-03-18 11:25:00,61.05,61.09,61.03,61.03,8700.0,50.02,50.0528,50.0036,50.0036,8700.0
2015-03-18 11:30:00,61.05,61.1,61.01,61.08,9900.0,50.02,50.0609,49.9872,50.0446,9900.0
2015-03-18 11:35:00,61.1,61.16,61.1,61.11,11700.0,50.0609,50.1101,50.0609,50.0691,11700.0
2015-03-18 11:40:00,61.11,61.21,61.11,61.19,14900.0,50.0691,50.1511,50.0691,50.1347,14900.0
2015-03-18 11:45:00,61.18,61.2,61.08,61.1,5300.0,50.1265,50.1429,50.0446,50.0609,5300.0
2015-03-18 11:50:00,61.1,61.15,61.09,61.12,6300.0,50.0609,50.1019,50.0528,50.0773,6300.0
2015-03-18 11:55:00,61.12,61.18,61.11,61.17,6500.0,50.0773,50.1265,50.0691,50.1183,6500.0
2015-03-18 12:00:00,61.15,61.18,61.13,61.16,5000.0,50.1019,50.1265,50.0855,50.1101,5000.0
2015-03-18 12:05:00,61.18,61.21,61.16,61.18,5400.0,50.1265,50.1511,50.1101,50.1265,5400.0
2015-03-18 12:10:00,61.18,61.2,61.16,61.2,3600.0,50.1265,50.1429,50.1101,50.1429,3600.0
2015-03-18 12:15:00,61.21,61.22,61.16,61.19,3900.0,50.1511,50.1593,50.1101,50.1347,3900.0
2015-03-18 12:20:00,61.15,61.18,61.11,61.15,4200.0,50.1019,50.1265,50.0691,50.1019,4200.0
2015-03-18 12:25:00,61.17,61.25,61.17,61.25,8400.0,50.1183,50.1838,50.1183,50.1838,8400.0
2015-03-18 12:30:00,61.24,61.24,61.16,61.2,12800.0,50.1757,50.1757,50.1101,50.1429,12800.0
2015-03-18 12:35:00,61.2,61.26,61.2,61.24,6800.0,50.1429,50.192,50.1429,50.1757,6800.0
2015-03-18 12:40:00,61.21,61.3,61.16,61.21,19300.0,50.1511,50.2248,50.1101,50.1511,19300.0
2015-03-18 12:45:00,61.18,61.18,60.98,61.0,5400.0,50.1265,50.1265,49.9626,49.979,5400.0
2015-03-18 12:50:00,61.0,61.08,61.0,61.08,2400.0,49.979,50.0446,49.979,50.0446,2400.0
2015-03-18 12:55:00,61.05,61.08,61.01,61.02,2400.0,50.02,50.0446,49.9872,49.9954,2400.0
2015-03-18 13:00:00,61.03,61.07,61.0,61.04,3300.0,50.0036,50.0364,49.979,50.0118,3300.0
2015-03-18 13:05:00,61.02,61.02,60.97,61.01,2700.0,49.9954,49.9954,49.9544,49.9872,2700.0
2015-03-18 13:10:00,61.02,61.04,60.99,61.0,2700.0,49.9954,50.0118,49.9708,49.979,2700.0
2015-03-18 13:15:00,61.0,61.07,60.98,61.07,7600.0,49.979,50.0364,49.9626,50.0364,7600.0
2015-03-18 13:20:00,61.07,61.08,60.99,60.99,4000.0,50.0364,50.0446,49.9708,49.9708,4000.0
2015-03-18 13:25:00,61.02,61.02,60.92,60.93,5300.0,49.9954,49.9954,49.9135,49.9217,5300.0
2015-03-18 13:30:00,60.9,60.93,60.84,60.89,5000.0,49.8971,49.9217,49.8479,49.8889,5000.0
2015-03-18 13:35:00,60.87,60.87,60.67,60.7,5800.0,49.8725,49.8725,49.7086,49.7332,5800.0
2015-03-18 13:40:00,60.72,60.75,60.66,60.75,8100.0,49.7496,49.7742,49.7004,49.7742,8100.0
2015-03-18 13:45:00,60.73,60.73,60.62,60.68,4300.0,49.7578,49.7578,49.6677,49.7168,4300.0
2015-03-18 13:50:00,60.68,60.82,60.66,60.82,14500.0,49.7168,49.8315,49.7004,49.8315,14500.0
2015-03-18 13:55:00,60.83,61.03,60.82,61.03,6100.0,49.8397,50.0036,49.8315,50.0036,6100.0
2015-03-18 14:00:00,61.04,61.65,60.99,61.49,15200.0,50.0118,50.5116,49.9708,50.3805,15200.0
2015-03-18 14:05:00,61.46,61.77,61.39,61.61,8700.0,50.3559,50.6099,50.2986,50.4788,8700.0
2015-03-18 14:10:00,61.63,61.66,61.5,61.65,9000.0,50.4952,50.5198,50.3887,50.5116,9000.0
2015-03-18 14:15:00,61.7,61.7,61.44,61.52,63600.0,50.5525,50.5525,50.3395,50.4051,63600.0
2015-03-18 14:20:00,61.54,61.66,61.46,61.66,22000.0,50.4214,50.5198,50.3559,50.5198,22000.0
2015-03-18 14:25:00,61.67,61.72,61.61,61.71,13600.0,50.528,50.5689,50.4788,50.5607,13600.0
2015-03-18 14:30:00,61.73,61.81,61.64,61.78,31300.0,50.5771,50.6427,50.5034,50.6181,31300.0
2015-03-18 14:35:00,61.75,61.8,61.57,61.72,25000.0,50.5935,50.6345,50.446,50.5689,25000.0
2015-03-18 14:40:00,61.73,61.81,61.66,61.77,8000.0,50.5771,50.6427,50.5198,50.6099,8000.0
2015-03-18 14:45:00,61.73,61.77,61.54,61.6,7900.0,50.5771,50.6099,50.4214,50.4706,7900.0
2015-03-18 14:50:00,61.61,61.68,61.57,61.68,11300.0,50.4788,50.5362,50.446,50.5362,11300.0
2015-03-18 14:55:00,61.69,61.78,61.69,61.78,8800.0,50.5443,50.6181,50.5443,50.6181,8800.0
2015-03-18 15:00:00,61.8,61.99,61.75,61.99,15100.0,50.6345,50.7901,50.5935,50.7901,15100.0
2015-03-18 15:05:00,62.0,62.04,61.94,61.99,8600.0,50.7983,50.8311,50.7492,50.7901,8600.0
2015-03-18 15:10:00,62.0,62.1,61.98,62.06,11400.0,50.7983,50.8803,50.782,50.8475,11400.0
2015-03-18 15:15:00,62.05,62.2,62.04,62.13,17300.0,50.8393,50.9622,50.8311,50.9049,17300.0
2015-03-18 15:20:00,62.13,62.15,62.09,62.1,11200.0,50.9049,50.9212,50.8721,50.8803,11200.0
2015-03-18 15:25:00,62.08,62.08,61.93,61.94,14500.0,50.8639,50.8639,50.741,50.7492,14500.0
2015-03-18 15:30:00,61.94,62.0,61.9,61.92,13300.0,50.7492,50.7983,50.7164,50.7328,13300.0
2015-03-18 15:35:00,61.94,61.95,61.83,61.84,19400.0,50.7492,50.7574,50.6591,50.6672,19400.0
2015-03-18 15:40:00,61.84,61.85,61.78,61.8,21500.0,50.6672,50.6754,50.6181,50.6345,21500.0
2015-03-18 15:45:00,61.8,61.83,61.77,61.78,22300.0,50.6345,50.6591,50.6099,50.6181,22300.0
2015-03-18 15:50:00,61.77,61.81,61.68,61.78,57200.0,50.6099,50.6427,50.5362,50.6181,57200.0
2015-03-18 15:55:00,61.78,61.81,61.73,61.79,33200.0,50.6181,50.6427,50.5771,50.6263,33200.0
2015-03-19 09:30:00,61.89,62.17,61.86,62.0,15700.0,50.7082,50.9376,50.6836,50.7983,15700.0
2015-03-19 09:35:00,62.02,62.15,61.96,62.04,10900.0,50.8147,50.9212,50.7656,50.8311,10900.0
2015-03-19 09:40:00,62.13,62.14,61.95,61.97,12800.0,50.9049,50.913,50.7574,50.7738,12800.0
2015-03-19 09:45:00,61.96,62.05,61.89,62.01,6400.0,50.7656,50.8393,50.7082,50.8065,6400.0
2015-03-19 09:50:00,62.05,62.18,61.99,62.16,12600.0,50.8393,50.9458,50.7901,50.9294,12600.0
2015-03-19 09:55:00,62.16,62.21,62.09,62.18,38800.0,50.9294,50.9704,50.8721,50.9458,38800.0
2015-03-19 10:00:00,62.21,62.21,62.13,62.13,5700.0,50.9704,50.9704,50.9049,50.9049,5700.0
2015-03-19 10:05:00,62.17,62.26,62.17,62.26,9500.0,50.9376,51.0114,50.9376,51.0114,9500.0
2015-03-19 10:10:00,62.25,62.41,62.23,62.3,35400.0,51.0032,51.1343,50.9868,51.0441,35400.0
2015-03-19 10:15:00,62.26,62.39,62.23,62.28,13300.0,51.0114,51.1179,50.9868,51.0278,13300.0
2015-03-19 10:20:00,62.3,62.41,62.26,62.41,5300.0,51.0441,51.1343,51.0114,51.1343,5300.0
2015-03-19 10:25:00,62.43,62.43,62.3,62.3,7300.0,51.1507,51.1507,51.0441,51.0441,7300.0
2015-03-19 10:30:00,62.29,62.3,62.18,62.24,12800.0,51.0359,51.0441,50.9458,50.995,12800.0
2015-03-19 10:35:00,62.23,62.28,62.18,62.2,9700.0,50.9868,51.0278,50.9458,50.9622,9700.0
2015-03-19 10:40:00,62.19,62.22,62.14,62.19,4600.0,50.954,50.9786,50.913,50.954,4600.0
2015-03-19 10:45:00,62.19,62.26,62.17,62.17,2900.0,50.954,51.0114,50.9376,50.9376,2900.0
2015-03-19 10:50:00,62.15,62.22,62.1,62.22,2300.0,50.9212,50.9786,50.8803,50.9786,2300.0
2015-03-19 10:55:00,62.19,62.2,62.11,62.14,16000.0,50.954,50.9622,50.8885,50.913,16000.0
2015-03-19 11:00:00,62.15,62.25,62.1,62.16,14400.0,50.9212,51.0032,50.8803,50.9294,14400.0
2015-03-19 11:05:00,62.18,62.22,62.08,62.12,6900.0,50.9458,50.9786,50.8639,50.8967,6900.0
2015-03-19 11:10:00,62.11,62.17,62.08,62.17,47500.0,50.8885,50.9376,50.8639,50.9376,47500.0
2015-03-19 11:15:00,62.18,62.22,62.18,62.22,2600.0,50.9458,50.9786,50.9458,50.9786,2600.0
2015-03-19 11:20:00,62.27,62.31,62.27,62.31,3800.0,51.0196,51.0523,51.0196,51.0523,3800.0
2015-03-19 11:25:00,62.32,62.33,62.26,62.26,5400.0,51.0605,51.0687,51.0114,51.0114,5400.0
2015-03-19 11:30:00,62.25,62.26,62.08,62.13,9000.0,51.0032,51.0114,50.8639,50.9049,9000.0
2015-03-19 11:35:00,62.15,62.19,62.13,62.17,4400.0,50.9212,50.954,50.9049,50.9376,4400.0
2015-03-19 11:40:00,62.19,62.19,62.09,62.12,4900.0,50.954,50.954,50.8721,50.8967,4900.0
2015-03-19 11:45:00,62.08,62.18,62.08,62.13,5200.0,50.8639,50.9458,50.8639,50.9049,5200.0
2015-03-19 11:50:00,62.1,62.14,62.05,62.11,8800.0,50.8803,50.913,50.8393,50.8885,8800.0
2015-03-19 11:55:00,62.12,62.16,62.12,62.13,4900.0,50.8967,50.9294,50.8967,50.9049,4900.0
2015-03-19 12:00:00,62.14,62.17,62.1,62.13,3500.0,50.913,50.9376,50.8803,50.9049,3500.0
2015-03-19 12:05:00,62.15,62.21,62.14,62.21,3900.0,50.9212,50.9704,50.913,50.9704,3900.0
2015-03-19 12:10:00,62.18,62.19,62.16,62.18,2400.0,50.9458,50.954,50.9294,50.9458,2400.0
2015-03-19 12:15:00,62.19,62.22,62.13,62.17,3200.0,50.954,50.9786,50.9049,50.9376,3200.0
2015-03-19 12:20:00,62.16,62.22,62.15,62.2,3500.0,50.9294,50.9786,50.9212,50.9622,3500.0
2015-03-19 12:25:00,62.17,62.27,62.17,62.27,4900.0,50.9376,51.0196,50.9376,51.0196,4900.0
2015-03-19 12:30:00,62.28,62.28,62.25,62.27,2000.0,51.0278,51.0278,51.0032,51.0196,2000.0
2015-03-19 12:35:00,62.23,62.25,62.15,62.15,16300.0,50.9868,51.0032,50.9212,50.9212,16300.0
2015-03-19 12:40:00,62.15,62.26,62.1,62.26,8500.0,50.9212,51.0114,50.8803,51.0114,8500.0
2015-03-19 12:45:00,62.24,62.26,62.22,62.26,1900.0,50.995,51.0114,50.9786,51.0114,1900.0
2015-03-19 12:50:00,62.25,62.25,62.17,62.17,2500.0,51.0032,51.0032,50.9376,50.9376,2500.0
2015-03-19 12:55:00,62.18,62.2,62.17,62.17,1400.0,50.9458,50.9622,50.9376,50.9376,1400.0
2015-03-19 13:00:00,62.19,62.23,62.09,62.22,3600.0,50.954,50.9868,50.8721,50.9786,3600.0
2015-03-19 13:05:00,62.21,62.25,62.18,62.23,2900.0,50.9704,51.0032,50.9458,50.9868,2900.0
2015-03-19 13:10:00,62.24,62.24,62.19,62.24,2000.0,50.995,50.995,50.954,50.995,2000.0
2015-03-19 13:15:00,62.28,62.39,62.28,62.39,3400.0,51.0278,51.1179,51.0278,51.1179,3400.0
2015-03-19 13:20:00,62.4,62.44,62.35,62.35,2800.0,51.1261,51.1588,51.0851,51.0851,2800.0
2015-03-19 13:25:00,62.37,62.41,62.36,62.41,2000.0,51.1015,51.1343,51.0933,51.1343,2000.0
2015-03-19 13:30:00,62.43,62.43,62.38,62.38,3400.0,51.1507,51.1507,51.1097,51.1097,3400.0
2015-03-19 13:35:00,62.39,62.41,62.34,62.34,4100.0,51.1179,51.1343,51.0769,51.0769,4100.0
2015-03-19 13:40:00,62.34,62.39,62.32,62.38,3900.0,51.0769,51.1179,51.0605,51.1097,3900.0
2015-03-19 13:45:00,62.37,62.41,62.36,62.37,4000.0,51.1015,51.1343,51.0933,51.1015,4000.0
2015-03-19 13:50:00,62.39,62.43,62.39,62.42,3600.0,51.1179,51.1507,51.1179,51.1425,3600.0
2015-03-19 13:55:00,62.43,62.43,62.34,62.34,3800.0,51.1507,51.1507,51.0769,51.0769,3800.0
2015-03-19 14:00:00,62.34,62.39,62.32,62.35,4900.0,51.0769,51.1179,51.0605,51.0851,4900.0
2015-03-19 14:05:00,62.35,62.49,62.35,62.48,6300.0,51.0851,51.1998,51.0851,51.1916,6300.0
2015-03-19 14:10:00,62.47,62.52,62.42,62.43,5200.0,51.1834,51.2244,51.1425,51.1507,5200.0
2015-03-19 14:15:00,62.44,62.44,62.37,62.39,3800.0,51.1588,51.1588,51.1015,51.1179,3800.0
2015-03-19 14:20:00,62.35,62.37,62.31,62.33,4400.0,51.0851,51.1015,51.0523,51.0687,4400.0
2015-03-19 14:25:00,62.34,62.41,62.33,62.41,5000.0,51.0769,51.1343,51.0687,51.1343,5000.0
2015-03-19 14:30:00,62.41,62.43,62.3,62.35,4500.0,51.1343,51.1507,51.0441,51.0851,4500.0
2015-03-19 14:35:00,62.34,62.38,62.3,62.36,4400.0,51.0769,51.1097,51.0441,51.0933,4400.0
2015-03-19 14:40:00,62.37,62.41,62.36,62.41,3900.0,51.1015,51.1343,51.0933,51.1343,3900.0
2015-03-19 14:45:00,62.42,62.43,62.37,62.4,8500.0,51.1425,51.1507,51.1015,51.1261,8500.0
2015-03-19 14:50:00,62.41,62.43,62.36,62.39,5000.0,51.1343,51.1507,51.0933,51.1179,5000.0
2015-03-19 14:55:00,62.36,62.46,62.34,62.45,7700.0,51.0933,51.1752,51.0769,51.167,7700.0
2015-03-19 15:00:00,62.45,62.45,62.39,62.42,7000.0,51.167,51.167,51.1179,51.1425,7000.0
2015-03-19 15:05:00,62.42,62.45,62.4,62.43,11900.0,51.1425,51.167,51.1261,51.1507,11900.0
2015-03-19 15:10:00,62.42,62.48,62.37,62.48,20600.0,51.1425,51.1916,51.1015,51.1916,20600.0
2015-03-19 15:15:00,62.49,62.53,62.39,62.39,15700.0,51.1998,51.2326,51.1179,51.1179,15700.0
2015-03-19 15:20:00,62.39,62.39,62.25,62.27,11300.0,51.1179,51.1179,51.0032,51.0196,11300.0
2015-03-19 15:25:00,62.27,62.33,62.27,62.31,10200.0,51.0196,51.0687,51.0196,51.0523,10200.0
2015-03-19 15:30:00,62.3,62.37,62.27,62.37,19800.0,51.0441,51.1015,51.0196,51.1015,19800.0
2015-03-19 15:35:00,62.34,62.37,62.31,62.33,16700.0,51.0769,51.1015,51.0523,51.0687,16700.0
2015-03-19 15:40:00,62.33,62.34,62.23,62.26,14000.0,51.0687,51.0769,50.9868,51.0114,14000.0
2015-03-19 15:45:00,62.25,62.33,62.25,62.28,18400.0,51.0032,51.0687,51.0032,51.0278,18400.0
2015-03-19 15:50:00,62.27,62.28,62.21,62.27,46600.0,51.0196,51.0278,50.9704,51.0196,46600.0
2015-03-19 15:55:00,62.27,62.31,62.23,62.25,81400.0,51.0196,51.0523,50.9868,51.0032,81400.0
2015-03-20 09:30:00,62.66,62.97,62.64,62.75,242900.0,51.3391,51.5931,51.3227,51.4128,242900.0
2015-03-20 09:35:00,62.76,62.87,62.76,62.8,5800.0,51.421,51.5112,51.421,51.4538,5800.0
2015-03-20 09:40:00,62.83,62.87,62.67,62.67,10300.0,51.4784,51.5112,51.3473,51.3473,10300.0
2015-03-20 09:45:00,62.67,62.72,62.59,62.59,8800.0,51.3473,51.3883,51.2817,51.2817,8800.0
2015-03-20 09:50:00,62.61,62.69,62.55,62.55,10000.0,51.2981,51.3637,51.249,51.249,10000.0
2015-03-20 09:55:00,62.51,62.55,62.39,62.53,10600.0,51.2162,51.249,51.1179,51.2326,10600.0
2015-03-20 10:00:00,62.51,62.55,62.42,62.54,5600.0,51.2162,51.249,51.1425,51.2408,5600.0
2015-03-20 10:05:00,62.54,62.58,62.5,62.5,9700.0,51.2408,51.2736,51.208,51.208,9700.0
2015-03-20 10:10:00,62.5,62.63,62.5,62.6,7800.0,51.208,51.3145,51.208,51.2899,7800.0
2015-03-20 10:15:00,62.58,62.67,62.51,62.58,7600.0,51.2736,51.3473,51.2162,51.2736,7600.0
2015-03-20 10:20:00,62.6,62.67,62.59,62.65,6000.0,51.2899,51.3473,51.2817,51.3309,6000.0
2015-03-20 10:25:00,62.66,62.76,62.64,62.75,6200.0,51.3391,51.421,51.3227,51.4128,6200.0
2015-03-20 10:30:00,62.76,62.81,62.72,62.79,5700.0,51.421,51.462,51.3883,51.4456,5700.0
2015-03-20 10:35:00,62.79,62.91,62.77,62.89,15500.0,51.4456,51.5439,51.4292,51.5275,15500.0
2015-03-20 10:40:00,62.9,63.0,62.9,62.97,6600.0,51.5357,51.6177,51.5357,51.5931,6600.0
2015-03-20 10:45:00,62.98,63.04,62.93,62.93,17500.0,51.6013,51.6504,51.5603,51.5603,17500.0
2015-03-20 10:50:00,62.91,62.94,62.89,62.93,6900.0,51.5439,51.5685,51.5275,51.5603,6900.0
2015-03-20 10:55:00,62.94,62.94,62.89,62.92,7600.0,51.5685,51.5685,51.5275,51.5521,7600.0
2015-03-20 11:00:00,62.91,62.95,62.9,62.93,20100.0,51.5439,51.5767,51.5357,51.5603,20100.0
2015-03-20 11:05:00,62.93,62.93,62.9,62.91,3700.0,51.5603,51.5603,51.5357,51.5439,3700.0
2015-03-20 11:10:00,62.89,62.93,62.89,62.92,6200.0,51.5275,51.5603,51.5275,51.5521,6200.0
2015-03-20 11:15:00,62.92,62.96,62.91,62.95,9400.0,51.5521,51.5849,51.5439,51.5767,9400.0
2015-03-20 11:20:00,62.95,63.01,62.95,63.01,5500.0,51.5767,51.6259,51.5767,51.6259,5500.0
2015-03-20 11:25:00,63.02,63.09,63.02,63.07,4400.0,51.6341,51.6914,51.6341,51.675,4400.0
2015-03-20 11:30:00,63.08,63.15,63.08,63.14,7200.0,51.6832,51.7406,51.6832,51.7324,7200.0
2015-03-20 11:35:00,63.15,63.2,63.15,63.17,8600.0,51.7406,51.7815,51.7406,51.757,8600.0
2015-03-20 11:40:00,63.17,63.23,63.17,63.19,11600.0,51.757,51.8061,51.757,51.7733,11600.0
2015-03-20 11:45:00,63.21,63.21,63.15,63.19,5200.0,51.7897,51.7897,51.7406,51.7733,5200.0
2015-03-20 11:50:00,63.19,63.23,63.18,63.22,8300.0,51.7733,51.8061,51.7651,51.7979,8300.0
2015-03-20 11:55:00,63.22,63.29,63.21,63.28,8500.0,51.7979,51.8553,51.7897,51.8471,8500.0
2015-03-20 12:00:00,63.27,63.29,63.26,63.28,4600.0,51.8389,51.8553,51.8307,51.8471,4600.0
2015-03-20 12:05:00,63.28,63.3,63.27,63.3,6400.0,51.8471,51.8635,51.8389,51.8635,6400.0
2015-03-20 12:10:00,63.29,63.29,63.28,63.28,2400.0,51.8553,51.8553,51.8471,51.8471,2400.0
2015-03-20 12:15:00,63.27,63.27,63.23,63.24,4800.0,51.8389,51.8389,51.8061,51.8143,4800.0
2015-03-20 12:20:00,63.24,63.24,63.12,63.12,11100.0,51.8143,51.8143,51.716,51.716,11100.0
2015-03-20 12:25:00,63.13,63.18,63.13,63.18,4900.0,51.7242,51.7651,51.7242,51.7651,4900.0
2015-03-20 12:30:00,63.17,63.23,63.17,63.21,6300.0,51.757,51.8061,51.757,51.7897,6300.0
2015-03-20 12:35:00,63.22,63.26,63.21,63.22,5600.0,51.7979,51.8307,51.7897,51.7979,5600.0
2015-03-20 12:40:00,63.21,63.25,63.2,63.25,4800.0,51.7897,51.8225,51.7815,51.8225,4800.0
2015-03-20 12:45:00,63.24,63.25,63.23,63.24,2500.0,51.8143,51.8225,51.8061,51.8143,2500.0
2015-03-20 12:50:00,63.24,63.33,63.23,63.3,5800.0,51.8143,51.888,51.8061,51.8635,5800.0
2015-03-20 12:55:00,63.29,63.31,63.26,63.26,3900.0,51.8553,51.8717,51.8307,51.8307,3900.0
2015-03-20 13:00:00,63.25,63.27,63.25,63.26,3600.0,51.8225,51.8389,51.8225,51.8307,3600.0
2015-03-20 13:05:00,63.26,63.26,63.22,63.22,3400.0,51.8307,51.8307,51.7979,51.7979,3400.0
2015-03-20 13:10:00,63.22,63.23,63.21,63.23,3700.0,51.7979,51.8061,51.7897,51.8061,3700.0
2015-03-20 13:15:00,63.24,63.31,63.24,63.3,4800.0,51.8143,51.8717,51.8143,51.8635,4800.0
2015-03-20 13:20:00,63.31,63.32,63.29,63.32,3800.0,51.8717,51.8799,51.8553,51.8799,3800.0
2015-03-20 13:25:00,63.32,63.35,63.27,63.27,8700.0,51.8799,51.9044,51.8389,51.8389,8700.0
2015-03-20 13:30:00,63.29,63.31,63.27,63.29,4700.0,51.8553,51.8717,51.8389,51.8553,4700.0
2015-03-20 13:35:00,63.27,63.33,63.27,63.32,3700.0,51.8389,51.888,51.8389,51.8799,3700.0
2015-03-20 13:40:00,63.31,63.33,63.31,63.31,4500.0,51.8717,51.888,51.8717,51.8717,4500.0
2015-03-20 13:45:00,63.31,63.32,63.26,63.27,6000.0,51.8717,51.8799,51.8307,51.8389,6000.0
2015-03-20 13:50:00,63.26,63.28,63.26,63.27,2300.0,51.8307,51.8471,51.8307,51.8389,2300.0
2015-03-20 13:55:00,63.26,63.29,63.24,63.29,4300.0,51.8307,51.8553,51.8143,51.8553,4300.0
2015-03-20 14:00:00,63.27,63.29,63.27,63.28,3300.0,51.8389,51.8553,51.8389,51.8471,3300.0
2015-03-20 14:05:00,63.29,63.32,63.28,63.3,4200.0,51.8553,51.8799,51.8471,51.8635,4200.0
2015-03-20 14:10:00,63.3,63.33,63.29,63.33,5400.0,51.8635,51.888,51.8553,51.888,5400.0
2015-03-20 14:15:00,63.33,63.39,63.33,63.39,7500.0,51.888,51.9372,51.888,51.9372,7500.0
2015-03-20 14:20:00,63.39,63.39,63.34,63.35,2700.0,51.9372,51.9372,51.8962,51.9044,2700.0
2015-03-20 14:25:00,63.36,63.36,63.31,63.35,6900.0,51.9126,51.9126,51.8717,51.9044,6900.0
2015-03-20 14:30:00,63.34,63.39,63.33,63.39,7900.0,51.8962,51.9372,51.888,51.9372,7900.0
2015-03-20 14:35:00,63.39,63.41,63.36,63.38,5800.0,51.9372,51.9536,51.9126,51.929,5800.0
2015-03-20 14:40:00,63.37,63.39,63.35,63.37,3700.0,51.9208,51.9372,51.9044,51.9208,3700.0
2015-03-20 14:45:00,63.36,63.41,63.32,63.41,9100.0,51.9126,51.9536,51.8799,51.9536,9100.0
2015-03-20 14:50:00,63.41,63.41,63.31,63.34,5600.0,51.9536,51.9536,51.8717,51.8962,5600.0
2015-03-20 14:55:00,63.33,63.4,63.33,63.39,5400.0,51.888,51.9454,51.888,51.9372,5400.0
2015-03-20 15:00:00,63.4,63.46,63.4,63.45,9400.0,51.9454,51.9946,51.9454,51.9864,9400.0
2015-03-20 15:05:00,63.45,63.49,63.43,63.49,8000.0,51.9864,52.0191,51.97,52.0191,8000.0
2015-03-20 15:10:00,63.49,63.58,63.48,63.56,21600.0,52.0191,52.0929,52.0109,52.0765,21600.0
2015-03-20 15:15:00,63.56,63.58,63.54,63.54,13900.0,52.0765,52.0929,52.0601,52.0601,13900.0
2015-03-20 15:20:00,63.53,63.54,63.46,63.5,10300.0,52.0519,52.0601,51.9946,52.0273,10300.0
2015-03-20 15:25:00,63.5,63.51,63.47,63.51,6500.0,52.0273,52.0355,52.0028,52.0355,6500.0
2015-03-20 15:30:00,63.5,63.51,63.46,63.47,15800.0,52.0273,52.0355,51.9946,52.0028,15800.0
2015-03-20 15:35:00,63.47,63.5,63.4,63.49,14000.0,52.0028,52.0273,51.9454,52.0191,14000.0
2015-03-20 15:40:00,63.49,63.5,63.42,63.47,21500.0,52.0191,52.0273,51.9618,52.0028,21500.0
2015-03-20 15:45:00,63.46,63.51,63.43,63.51,25900.0,51.9946,52.0355,51.97,52.0355,25900.0
2015-03-20 15:50:00,63.55,63.69,63.47,63.48,100000.0,52.0683,52.183,52.0028,52.0109,100000.0
2015-03-20 15:55:00,63.48,63.57,63.41,63.51,186000.0,52.0109,52.0847,51.9536,52.0355,186000.0
2015-03-23 09:30:00,63.36,63.63,63.36,63.61,19900.0,51.9126,52.1338,51.9126,52.1175,19900.0
2015-03-23 09:35:00,63.61,63.71,63.56,63.71,5400.0,52.1175,52.1994,52.0765,52.1994,5400.0
2015-03-23 09:40:00,63.75,63.75,63.58,63.66,5600.0,52.2322,52.2322,52.0929,52.1584,5600.0
2015-03-23 09:45:00,63.68,63.8,63.66,63.75,8900.0,52.1748,52.2731,52.1584,52.2322,8900.0
2015-03-23 09:50:00,63.78,63.83,63.72,63.74,3600.0,52.2567,52.2977,52.2076,52.224,3600.0
2015-03-23 09:55:00,63.72,63.73,63.68,63.69,6300.0,52.2076,52.2158,52.1748,52.183,6300.0
2015-03-23 10:00:00,63.69,63.72,63.6,63.66,16400.0,52.183,52.2076,52.1093,52.1584,16400.0
2015-03-23 10:05:00,63.66,63.71,63.62,63.69,11000.0,52.1584,52.1994,52.1257,52.183,11000.0
2015-03-23 10:10:00,63.68,63.77,63.65,63.74,8900.0,52.1748,52.2486,52.1502,52.224,8900.0
2015-03-23 10:15:00,63.7,63.72,63.67,63.69,10400.0,52.1912,52.2076,52.1666,52.183,10400.0
2015-03-23 10:20:00,63.71,63.83,63.71,63.83,10200.0,52.1994,52.2977,52.1994,52.2977,10200.0
2015-03-23 10:25:00,63.81,63.82,63.76,63.8,9600.0,52.2813,52.2895,52.2404,52.2731,9600.0
2015-03-23 10:30:00,63.76,63.76,63.7,63.74,9300.0,52.2404,52.2404,52.1912,52.224,9300.0
2015-03-23 10:35:00,63.74,63.74,63.67,63.7,5400.0,52.224,52.224,52.1666,52.1912,5400.0
2015-03-23 10:40:00,63.72,63.82,63.69,63.78,10900.0,52.2076,52.2895,52.183,52.2567,10900.0
2015-03-23 10:45:00,63.76,63.79,63.72,63.75,6200.0,52.2404,52.2649,52.2076,52.2322,6200.0
2015-03-23 10:50:00,63.75,63.8,63.74,63.8,11300.0,52.2322,52.2731,52.224,52.2731,11300.0
2015-03-23 10:55:00,63.78,63.82,63.76,63.8,10700.0,52.2567,52.2895,52.2404,52.2731,10700.0
2015-03-23 11:00:00,63.8,63.82,63.74,63.74,7700.0,52.2731,52.2895,52.224,52.224,7700.0
2015-03-23 11:05:00,63.75,63.82,63.72,63.81,8100.0,52.2322,52.2895,52.2076,52.2813,8100.0
2015-03-23 11:10:00,63.79,63.81,63.76,63.76,4600.0,52.2649,52.2813,52.2404,52.2404,4600.0
2015-03-23 11:15:00,63.77,63.78,63.74,63.75,7700.0,52.2486,52.2567,52.224,52.2322,7700.0
2015-03-23 11:20:00,63.75,63.78,63.75,63.77,10500.0,52.2322,52.2567,52.2322,52.2486,10500.0
2015-03-23 11:25:00,63.76,63.76,63.63,63.65,4400.0,52.2404,52.2404,52.1338,52.1502,4400.0
2015-03-23 11:30:00,63.67,63.67,63.59,63.6,3900.0,52.1666,52.1666,52.1011,52.1093,3900.0
2015-03-23 11:35:00,63.59,63.66,63.59,63.66,4300.0,52.1011,52.1584,52.1011,52.1584,4300.0
2015-03-23 11:40:00,63.66,63.68,63.54,63.54,11400.0,52.1584,52.1748,52.0601,52.0601,11400.0
2015-03-23 11:45:00,63.54,63.55,63.49,63.54,5200.0,52.0601,52.0683,52.0191,52.0601,5200.0
2015-03-23 11:50:00,63.54,63.56,63.51,63.56,2100.0,52.0601,52.0765,52.0355,52.0765,2100.0
2015-03-23 11:55:00,63.56,63.56,63.5,63.52,7300.0,52.0765,52.0765,52.0273,52.0437,7300.0
2015-03-23 12:00:00,63.49,63.51,63.46,63.48,4200.0,52.0191,52.0355,51.9946,52.0109,4200.0
2015-03-23 12:05:00,63.48,63.51,63.45,63.49,5200.0,52.0109,52.0355,51.9864,52.0191,5200.0
2015-03-23 12:10:00,63.5,63.51,63.48,63.48,4800.0,52.0273,52.0355,52.0109,52.0109,4800.0
2015-03-23 12:15:00,63.48,63.48,63.44,63.46,6200.0,52.0109,52.0109,51.9782,51.9946,6200.0
2015-03-23 12:20:00,63.46,63.47,63.44,63.45,4500.0,51.9946,52.0028,51.9782,51.9864,4500.0
2015-03-23 12:25:00,63.45,63.48,63.42,63.48,3400.0,51.9864,52.0109,51.9618,52.0109,3400.0
2015-03-23 12:30:00,63.49,63.58,63.47,63.58,5300.0,52.0191,52.0929,52.0028,52.0929,5300.0
2015-03-23 12:35:00,63.59,63.59,63.51,63.55,5000.0,52.1011,52.1011,52.0355,52.0683,5000.0
2015-03-23 12:40:00,63.56,63.6,63.55,63.58,2400.0,52.0765,52.1093,52.0683,52.0929,2400.0
2015-03-23 12:45:00,63.58,63.58,63.56,63.56,2900.0,52.0929,52.0929,52.0765,52.0765,2900.0
2015-03-23 12:50:00,63.53,63.53,63.51,63.51,2300.0,52.0519,52.0519,52.0355,52.0355,2300.0
2015-03-23 12:55:00,63.51,63.53,63.5,63.53,3500.0,52.0355,52.0519,52.0273,52.0519,3500.0
2015-03-23 13:00:00,63.54,63.57,63.52,63.53,3300.0,52.0601,52.0847,52.0437,52.0519,3300.0
2015-03-23 13:05:00,63.54,63.57,63.51,63.55,13800.0,52.0601,52.0847,52.0355,52.0683,13800.0
2015-03-23 13:10:00,63.55,63.58,63.54,63.58,3800.0,52.0683,52.0929,52.0601,52.0929,3800.0
2015-03-23 13:15:00,63.57,63.58,63.53,63.56,5200.0,52.0847,52.0929,52.0519,52.0765,5200.0
2015-03-23 13:20:00,63.56,63.62,63.55,63.62,3900.0,52.0765,52.1257,52.0683,52.1257,3900.0
2015-03-23 13:25:00,63.6,63.6,63.56,63.56,1700.0,52.1093,52.1093,52.0765,52.0765,1700.0
2015-03-23 13:30:00,63.54,63.56,63.52,63.56,2500.0,52.0601,52.0765,52.0437,52.0765,2500.0
2015-03-23 13:35:00,63.57,63.62,63.55,63.62,8000.0,52.0847,52.1257,52.0683,52.1257,8000.0
2015-03-23 13:40:00,63.6,63.61,63.58,63.6,1900.0,52.1093,52.1175,52.0929,52.1093,1900.0
2015-03-23 13:45:00,63.6,63.64,63.59,63.6,5100.0,52.1093,52.142,52.1011,52.1093,5100.0
2015-03-23 13:50:00,63.6,63.6,63.57,63.59,2800.0,52.1093,52.1093,52.0847,52.1011,2800.0
2015-03-23 13:55:00,63.59,63.59,63.56,63.57,4000.0,52.1011,52.1011,52.0765,52.0847,4000.0
2015-03-23 14:00:00,63.55,63.64,63.54,63.62,5800.0,52.0683,52.142,52.0601,52.1257,5800.0
2015-03-23 14:05:00,63.6,63.67,63.58,63.67,4000.0,52.1093,52.1666,52.0929,52.1666,4000.0
2015-03-23 14:10:00,63.67,63.7,63.64,63.64,5600.0,52.1666,52.1912,52.142,52.142,5600.0
2015-03-23 14:15:00,63.65,63.66,63.59,63.59,9300.0,52.1502,52.1584,52.1011,52.1011,9300.0
2015-03-23 14:20:00,63.59,63.59,63.53,63.58,8800.0,52.1011,52.1011,52.0519,52.0929,8800.0
2015-03-23 14:25:00,63.61,63.63,63.58,63.58,5100.0,52.1175,52.1338,52.0929,52.0929,5100.0
2015-03-23 14:30:00,63.58,63.58,63.54,63.55,7300.0,52.0929,52.0929,52.0601,52.0683,7300.0
2015-03-23 14:35:00,63.56,63.57,63.5,63.54,5800.0,52.0765,52.0847,52.0273,52.0601,5800.0
2015-03-23 14:40:00,63.55,63.57,63.51,63.52,7700.0,52.0683,52.0847,52.0355,52.0437,7700.0
2015-03-23 14:45:00,63.52,63.52,63.43,63.45,6100.0,52.0437,52.0437,51.97,51.9864,6100.0
2015-03-23 14:50:00,63.45,63.46,63.4,63.45,10300.0,51.9864,51.9946,51.9454,51.9864,10300.0
2015-03-23 14:55:00,63.45,63.46,63.44,63.45,5600.0,51.9864,51.9946,51.9782,51.9864,5600.0
2015-03-23 15:00:00,63.44,63.48,63.41,63.44,9500.0,51.9782,52.0109,51.9536,51.9782,9500.0
2015-03-23 15:05:00,63.44,63.45,63.36,63.39,15100.0,51.9782,51.9864,51.9126,51.9372,15100.0
2015-03-23 15:10:00,63.41,63.43,63.3,63.35,10600.0,51.9536,51.97,51.8635,51.9044,10600.0
2015-03-23 15:15:00,63.33,63.34,63.26,63.29,7900.0,51.888,51.8962,51.8307,51.8553,7900.0
2015-03-23 15:20:00,63.28,63.37,63.28,63.37,6900.0,51.8471,51.9208,51.8471,51.9208,6900.0
2015-03-23 15:25:00,63.38,63.43,63.36,63.38,10300.0,51.929,51.97,51.9126,51.929,10300.0
2015-03-23 15:30:00,63.38,63.4,63.35,63.4,9900.0,51.929,51.9454,51.9044,51.9454,9900.0
2015-03-23 15:35:00,63.4,63.45,63.38,63.44,10700.0,51.9454,51.9864,51.929,51.9782,10700.0
2015-03-23 15:40:00,63.44,63.44,63.33,63.38,9200.0,51.9782,51.9782,51.888,51.929,9200.0
2015-03-23 15:45:00,63.37,63.38,63.29,63.33,14800.0,51.9208,51.929,51.8553,51.888,14800.0
2015-03-23 15:50:00,63.34,63.36,63.28,63.31,23000.0,51.8962,51.9126,51.8471,51.8717,23000.0
2015-03-23 15:55:00,63.3,63.32,63.25,63.26,46200.0,51.8635,51.8799,51.8225,51.8307,46200.0
2015-03-24 09:30:00,63.11,63.58,63.11,63.34,13100.0,51.7078,52.0929,51.7078,51.8962,13100.0
2015-03-24 09:35:00,63.3,63.33,63.11,63.11,6200.0,51.8635,51.888,51.7078,51.7078,6200.0
2015-03-24 09:40:00,63.1,63.15,63.03,63.13,3100.0,51.6996,51.7406,51.6422,51.7242,3100.0
2015-03-24 09:45:00,63.07,63.11,63.05,63.1,9100.0,51.675,51.7078,51.6586,51.6996,9100.0
2015-03-24 09:50:00,63.11,63.17,63.11,63.14,2000.0,51.7078,51.757,51.7078,51.7324,2000.0
2015-03-24 09:55:00,63.09,63.12,63.04,63.12,8500.0,51.6914,51.716,51.6504,51.716,8500.0
2015-03-24 10:00:00,63.15,63.19,63.09,63.15,5300.0,51.7406,51.7733,51.6914,51.7406,5300.0
2015-03-24 10:05:00,63.18,63.19,63.1,63.16,9900.0,51.7651,51.7733,51.6996,51.7488,9900.0
2015-03-24 10:10:00,63.19,63.22,63.1,63.18,9800.0,51.7733,51.7979,51.6996,51.7651,9800.0
2015-03-24 10:15:00,63.22,63.26,63.18,63.19,5100.0,51.7979,51.8307,51.7651,51.7733,5100.0
2015-03-24 10:20:00,63.17,63.2,63.12,63.13,8300.0,51.757,51.7815,51.716,51.7242,8300.0
2015-03-24 10:25:00,63.13,63.21,63.12,63.19,4700.0,51.7242,51.7897,51.716,51.7733,4700.0
2015-03-24 10:30:00,63.18,63.21,63.14,63.15,10500.0,51.7651,51.7897,51.7324,51.7406,10500.0
2015-03-24 10:35:00,63.14,63.21,63.12,63.2,5000.0,51.7324,51.7897,51.716,51.7815,5000.0
2015-03-24 10:40:00,63.18,63.21,63.16,63.19,2100.0,51.7651,51.7897,51.7488,51.7733,2100.0
2015-03-24 10:45:00,63.16,63.2,63.14,63.17,7400.0,51.7488,51.7815,51.7324,51.757,7400.0
2015-03-24 10:50:00,63.16,63.26,63.16,63.26,2900.0,51.7488,51.8307,51.7488,51.8307,2900.0
2015-03-24 10:55:00,63.25,63.28,63.25,63.28,2500.0,51.8225,51.8471,51.8225,51.8471,2500.0
2015-03-24 11:00:00,63.29,63.31,63.24,63.29,4600.0,51.8553,51.8717,51.8143,51.8553,4600.0
2015-03-24 11:05:00,63.29,63.43,63.28,63.42,14700.0,51.8553,51.97,51.8471,51.9618,14700.0
2015-03-24 11:10:00,63.41,63.44,63.4,63.44,3800.0,51.9536,51.9782,51.9454,51.9782,3800.0
2015-03-24 11:15:00,63.47,63.55,63.47,63.55,5500.0,52.0028,52.0683,52.0028,52.0683,5500.0
2015-03-24 11:20:00,63.54,63.61,63.54,63.58,9200.0,52.0601,52.1175,52.0601,52.0929,9200.0
2015-03-24 11:25:00,63.59,63.59,63.56,63.57,3200.0,52.1011,52.1011,52.0765,52.0847,3200.0
2015-03-24 11:30:00,63.57,63.59,63.54,63.55,4900.0,52.0847,52.1011,52.0601,52.0683,4900.0
2015-03-24 11:35:00,63.54,63.58,63.54,63.55,5600.0,52.0601,52.0929,52.0601,52.0683,5600.0
2015-03-24 11:40:00,63.56,63.57,63.53,63.57,6700.0,52.0765,52.0847,52.0519,52.0847,6700.0
2015-03-24 11:45:00,63.57,63.59,63.56,63.59,2100.0,52.0847,52.1011,52.0765,52.1011,2100.0
2015-03-24 11:50:00,63.59,63.6,63.54,63.6,5100.0,52.1011,52.1093,52.0601,52.1093,5100.0
2015-03-24 11:55:00,63.58,63.58,63.53,63.53,2300.0,52.0929,52.0929,52.0519,52.0519,2300.0
2015-03-24 12:00:00,63.53,63.55,63.49,63.49,2600.0,52.0519,52.0683,52.0191,52.0191,2600.0
2015-03-24 12:05:00,63.49,63.58,63.49,63.58,6400.0,52.0191,52.0929,52.0191,52.0929,6400.0
2015-03-24 12:10:00,63.58,63.61,63.58,63.6,3400.0,52.0929,52.1175,52.0929,52.1093,3400.0
2015-03-24 12:15:00,63.6,63.61,63.57,63.59,6700.0,52.1093,52.1175,52.0847,52.1011,6700.0
2015-03-24 12:20:00,63.59,63.6,63.51,63.51,7300.0,52.1011,52.1093,52.0355,52.0355,7300.0
2015-03-24 12:25:00,63.5,63.52,63.44,63.49,3000.0,52.0273,52.0437,51.9782,52.0191,3000.0
2015-03-24 12:30:00,63.49,63.5,63.44,63.45,4300.0,52.0191,52.0273,51.9782,51.9864,4300.0
2015-03-24 12:35:00,63.44,63.44,63.39,63.44,8900.0,51.9782,51.9782,51.9372,51.9782,8900.0
2015-03-24 12:40:00,63.43,63.47,63.42,63.47,2500.0,51.97,52.0028,51.9618,52.0028,2500.0
2015-03-24 12:45:00,63.46,63.47,63.41,63.41,8100.0,51.9946,52.0028,51.9536,51.9536,8100.0
2015-03-24 12:50:00,63.41,63.43,63.35,63.36,8000.0,51.9536,51.97,51.9044,51.9126,8000.0
2015-03-24 12:55:00,63.37,63.43,63.35,63.35,11600.0,51.9208,51.97,51.9044,51.9044,11600.0
2015-03-24 13:00:00,63.35,63.42,63.32,63.41,2600.0,51.9044,51.9618,51.8799,51.9536,2600.0
2015-03-24 13:05:00,63.42,63.42,63.38,63.42,3200.0,51.9618,51.9618,51.929,51.9618,3200.0
2015-03-24 13:10:00,63.39,63.39,63.31,63.34,3200.0,51.9372,51.9372,51.8717,51.8962,3200.0
2015-03-24 13:15:00,63.38,63.44,63.38,63.42,2700.0,51.929,51.9782,51.929,51.9618,2700.0
2015-03-24 13:20:00,63.41,63.42,63.37,63.37,2500.0,51.9536,51.9618,51.9208,51.9208,2500.0
2015-03-24 13:25:00,63.34,63.34,63.3,63.34,6300.0,51.8962,51.8962,51.8635,51.8962,6300.0
2015-03-24 13:30:00,63.34,63.36,63.31,63.35,4700.0,51.8962,51.9126,51.8717,51.9044,4700.0
2015-03-24 13:35:00,63.36,63.38,63.36,63.37,3300.0,51.9126,51.929,51.9126,51.9208,3300.0
2015-03-24 13:40:00,63.38,63.39,63.35,63.37,7000.0,51.929,51.9372,51.9044,51.9208,7000.0
2015-03-24 13:45:00,63.37,63.39,63.35,63.39,11800.0,51.9208,51.9372,51.9044,51.9372,11800.0
2015-03-24 13:50:00,63.39,63.46,63.36,63.42,9300.0,51.9372,51.9946,51.9126,51.9618,9300.0
2015-03-24 13:55:00,63.42,63.46,63.42,63.43,3800.0,51.9618,51.9946,51.9618,51.97,3800.0
2015-03-24 14:00:00,63.42,63.42,63.38,63.41,5800.0,51.9618,51.9618,51.929,51.9536,5800.0
2015-03-24 14:05:00,63.41,63.44,63.4,63.44,5900.0,51.9536,51.9782,51.9454,51.9782,5900.0
2015-03-24 14:10:00,63.45,63.48,63.45,63.45,7600.0,51.9864,52.0109,51.9864,51.9864,7600.0
2015-03-24 14:15:00,63.44,63.45,63.35,63.36,7800.0,51.9782,51.9864,51.9044,51.9126,7800.0
2015-03-24 14:20:00,63.33,63.36,63.32,63.36,7000.0,51.888,51.9126,51.8799,51.9126,7000.0
2015-03-24 14:25:00,63.36,63.36,63.32,63.36,13600.0,51.9126,51.9126,51.8799,51.9126,13600.0
2015-03-24 14:30:00,63.33,63.36,63.32,63.36,6300.0,51.888,51.9126,51.8799,51.9126,6300.0
2015-03-24 14:35:00,63.37,63.41,63.37,63.37,4300.0,51.9208,51.9536,51.9208,51.9208,4300.0
2015-03-24 14:40:00,63.37,63.42,63.36,63.42,6600.0,51.9208,51.9618,51.9126,51.9618,6600.0
2015-03-24 14:45:00,63.41,63.48,63.39,63.45,9200.0,51.9536,52.0109,51.9372,51.9864,9200.0
2015-03-24 14:50:00,63.45,63.46,63.39,63.42,12100.0,51.9864,51.9946,51.9372,51.9618,12100.0
2015-03-24 14:55:00,63.4,63.4,63.38,63.38,8900.0,51.9454,51.9454,51.929,51.929,8900.0
2015-03-24 15:00:00,63.37,63.41,63.37,63.39,16500.0,51.9208,51.9536,51.9208,51.9372,16500.0
2015-03-24 15:05:00,63.39,63.41,63.36,63.38,28900.0,51.9372,51.9536,51.9126,51.929,28900.0
2015-03-24 15:10:00,63.39,63.39,63.36,63.36,8300.0,51.9372,51.9372,51.9126,51.9126,8300.0
2015-03-24 15:15:00,63.35,63.36,63.29,63.32,29500.0,51.9044,51.9126,51.8553,51.8799,29500.0
2015-03-24 15:20:00,63.32,63.32,63.18,63.21,9500.0,51.8799,51.8799,51.7651,51.7897,9500.0
2015-03-24 15:25:00,63.21,63.26,63.21,63.21,11300.0,51.7897,51.8307,51.7897,51.7897,11300.0
2015-03-24 15:30:00,63.2,63.25,63.19,63.24,9700.0,51.7815,51.8225,51.7733,51.8143,9700.0
2015-03-24 15:35:00,63.25,63.26,63.22,63.24,6700.0,51.8225,51.8307,51.7979,51.8143,6700.0
2015-03-24 15:40:00,63.23,63.26,63.17,63.17,13100.0,51.8061,51.8307,51.757,51.757,13100.0
2015-03-24 15:45:00,63.18,63.21,63.07,63.1,12500.0,51.7651,51.7897,51.675,51.6996,12500.0
2015-03-24 15:50:00,63.09,63.09,63.0,63.0,51700.0,51.6914,51.6914,51.6177,51.6177,51700.0
2015-03-24 15:55:00,63.01,63.05,62.94,62.96,67200.0,51.6259,51.6586,51.5685,51.5849,67200.0
2015-03-25 09:30:00,62.94,62.94,62.73,62.75,14500.0,51.5685,51.5685,51.3964,51.4128,14500.0
2015-03-25 09:35:00,62.53,62.6,62.35,62.48,10300.0,51.2326,51.2899,51.0851,51.1916,10300.0
2015-03-25 09:40:00,62.57,62.57,62.35,62.51,15000.0,51.2654,51.2654,51.0851,51.2162,15000.0
2015-03-25 09:45:00,62.48,62.49,62.26,62.28,12500.0,51.1916,51.1998,51.0114,51.0278,12500.0
2015-03-25 09:50:00,62.21,62.21,62.01,62.16,27300.0,50.9704,50.9704,50.8065,50.9294,27300.0
2015-03-25 09:55:00,62.13,62.13,61.86,61.88,8500.0,50.9049,50.9049,50.6836,50.7,8500.0
2015-03-25 10:00:00,61.93,61.95,61.79,61.81,15100.0,50.741,50.7574,50.6263,50.6427,15100.0
2015-03-25 10:05:00,61.83,61.94,61.81,61.86,6000.0,50.6591,50.7492,50.6427,50.6836,6000.0
2015-03-25 10:10:00,61.88,61.94,61.79,61.8,22700.0,50.7,50.7492,50.6263,50.6345,22700.0
2015-03-25 10:15:00,61.8,61.86,61.77,61.84,11000.0,50.6345,50.6836,50.6099,50.6672,11000.0
2015-03-25 10:20:00,61.86,61.95,61.83,61.92,19400.0,50.6836,50.7574,50.6591,50.7328,19400.0
2015-03-25 10:25:00,61.93,61.97,61.84,61.84,19300.0,50.741,50.7738,50.6672,50.6672,19300.0
2015-03-25 10:30:00,61.82,61.83,61.7,61.71,16200.0,50.6509,50.6591,50.5525,50.5607,16200.0
2015-03-25 10:35:00,61.69,61.7,61.37,61.43,60700.0,50.5443,50.5525,50.2822,50.3313,60700.0
2015-03-25 10:40:00,61.4,61.47,61.37,61.41,15300.0,50.3067,50.3641,50.2822,50.3149,15300.0
2015-03-25 10:45:00,61.39,61.42,61.34,61.4,18500.0,50.2986,50.3231,50.2576,50.3067,18500.0
2015-03-25 10:50:00,61.41,61.49,61.37,61.47,12300.0,50.3149,50.3805,50.2822,50.3641,12300.0
2015-03-25 10:55:00,61.46,61.52,61.43,61.5,19200.0,50.3559,50.4051,50.3313,50.3887,19200.0
2015-03-25 11:00:00,61.5,61.51,61.37,61.41,13000.0,50.3887,50.3969,50.2822,50.3149,13000.0
2015-03-25 11:05:00,61.43,61.45,61.31,61.31,11600.0,50.3313,50.3477,50.233,50.233,11600.0
2015-03-25 11:10:00,61.32,61.32,61.17,61.18,32500.0,50.2412,50.2412,50.1183,50.1265,32500.0
2015-03-25 11:15:00,61.18,61.22,61.05,61.09,34100.0,50.1265,50.1593,50.02,50.0528,34100.0
2015-03-25 11:20:00,61.1,61.13,61.05,61.08,18300.0,50.0609,50.0855,50.02,50.0446,18300.0
2015-03-25 11:25:00,61.1,61.11,61.02,61.03,29500.0,50.0609,50.0691,49.9954,50.0036,29500.0
2015-03-25 11:30:00,61.03,61.03,60.49,60.52,44600.0,50.0036,50.0036,49.5612,49.5857,44600.0
2015-03-25 11:35:00,60.54,60.66,60.43,60.45,30100.0,49.6021,49.7004,49.512,49.5284,30100.0
2015-03-25 11:40:00,60.44,60.48,60.3,60.33,19300.0,49.5202,49.553,49.4055,49.4301,19300.0
2015-03-25 11:45:00,60.35,60.37,60.3,60.31,13200.0,49.4464,49.4628,49.4055,49.4137,13200.0
2015-03-25 11:50:00,60.32,60.38,60.27,60.33,17000.0,49.4219,49.471,49.3809,49.4301,17000.0
2015-03-25 11:55:00,60.33,60.34,60.25,60.3,27800.0,49.4301,49.4383,49.3645,49.4055,27800.0
2015-03-25 12:00:00,60.3,60.36,60.27,60.32,24700.0,49.4055,49.4546,49.3809,49.4219,24700.0
2015-03-25 12:05:00,60.33,60.36,60.29,60.31,10400.0,49.4301,49.4546,49.3973,49.4137,10400.0
2015-03-25 12:10:00,60.32,60.35,60.31,60.34,6400.0,49.4219,49.4464,49.4137,49.4383,6400.0
2015-03-25 12:15:00,60.33,60.4,60.26,60.29,23800.0,49.4301,49.4874,49.3727,49.3973,23800.0
2015-03-25 12:20:00,60.29,60.3,60.1,60.16,30200.0,49.3973,49.4055,49.2416,49.2908,30200.0
2015-03-25 12:25:00,60.17,60.29,60.1,60.27,19400.0,49.299,49.3973,49.2416,49.3809,19400.0
2015-03-25 12:30:00,60.25,60.27,60.17,60.21,8000.0,49.3645,49.3809,49.299,49.3317,8000.0
2015-03-25 12:35:00,60.21,60.21,60.16,60.2,11800.0,49.3317,49.3317,49.2908,49.3235,11800.0
2015-03-25 12:40:00,60.21,60.21,59.94,60.04,28200.0,49.3317,49.3317,49.1105,49.1925,28200.0
2015-03-25 12:45:00,60.0,60.04,59.92,59.96,13900.0,49.1597,49.1925,49.0941,49.1269,13900.0
2015-03-25 12:50:00,59.96,60.08,59.95,60.03,9800.0,49.1269,49.2252,49.1187,49.1843,9800.0
2015-03-25 12:55:00,60.05,60.12,60.03,60.04,23500.0,49.2007,49.258,49.1843,49.1925,23500.0
2015-03-25 13:00:00,60.06,60.18,60.04,60.15,22900.0,49.2088,49.3072,49.1925,49.2826,22900.0
2015-03-25 13:05:00,60.15,60.15,60.01,60.1,20900.0,49.2826,49.2826,49.1679,49.2416,20900.0
2015-03-25 13:10:00,60.06,60.08,59.85,59.9,22600.0,49.2088,49.2252,49.0368,49.0778,22600.0
2015-03-25 13:15:00,59.9,59.9,59.77,59.86,13600.0,49.0778,49.0778,48.9712,49.045,13600.0
2015-03-25 13:20:00,59.86,59.86,59.79,59.82,6100.0,49.045,49.045,48.9876,49.0122,6100.0
2015-03-25 13:25:00,59.83,60.04,59.83,59.98,14000.0,49.0204,49.1925,49.0204,49.1433,14000.0
2015-03-25 13:30:00,59.97,60.02,59.92,59.93,6800.0,49.1351,49.1761,49.0941,49.1023,6800.0
2015-03-25 13:35:00,59.9,59.91,59.77,59.88,16400.0,49.0778,49.0859,48.9712,49.0614,16400.0
2015-03-25 13:40:00,59.87,59.99,59.87,59.96,10200.0,49.0532,49.1515,49.0532,49.1269,10200.0
2015-03-25 13:45:00,59.95,59.96,59.86,59.95,23900.0,49.1187,49.1269,49.045,49.1187,23900.0
2015-03-25 13:50:00,59.96,59.98,59.86,59.86,10500.0,49.1269,49.1433,49.045,49.045,10500.0
2015-03-25 13:55:00,59.86,60.01,59.8,60.0,41800.0,49.045,49.1679,48.9958,49.1597,41800.0
2015-03-25 14:00:00,60.0,60.15,59.95,60.15,27100.0,49.1597,49.2826,49.1187,49.2826,27100.0
2015-03-25 14:05:00,60.16,60.16,60.0,60.0,11900.0,49.2908,49.2908,49.1597,49.1597,11900.0
2015-03-25 14:10:00,60.0,60.1,60.0,60.06,5800.0,49.1597,49.2416,49.1597,49.2088,5800.0
2015-03-25 14:15:00,60.05,60.18,60.03,60.18,10100.0,49.2007,49.3072,49.1843,49.3072,10100.0
2015-03-25 14:20:00,60.18,60.24,60.07,60.07,26500.0,49.3072,49.3563,49.217,49.217,26500.0
2015-03-25 14:25:00,60.08,60.21,60.06,60.21,15400.0,49.2252,49.3317,49.2088,49.3317,15400.0
2015-03-25 14:30:00,60.21,60.22,60.04,60.08,13700.0,49.3317,49.3399,49.1925,49.2252,13700.0
2015-03-25 14:35:00,60.09,60.09,59.98,59.99,15500.0,49.2334,49.2334,49.1433,49.1515,15500.0
2015-03-25 14:40:00,59.98,60.02,59.98,60.0,11100.0,49.1433,49.1761,49.1433,49.1597,11100.0
2015-03-25 14:45:00,60.0,60.09,59.98,60.09,15200.0,49.1597,49.2334,49.1433,49.2334,15200.0
2015-03-25 14:50:00,60.08,60.16,60.07,60.1,7200.0,49.2252,49.2908,49.217,49.2416,7200.0
2015-03-25 14:55:00,60.08,60.14,59.98,60.0,11300.0,49.2252,49.2744,49.1433,49.1597,11300.0
2015-03-25 15:00:00,59.99,60.01,59.94,60.0,28300.0,49.1515,49.1679,49.1105,49.1597,28300.0
2015-03-25 15:05:00,60.0,60.0,59.8,59.83,11000.0,49.1597,49.1597,48.9958,49.0204,11000.0
2015-03-25 15:10:00,59.82,59.88,59.81,59.81,15000.0,49.0122,49.0614,49.004,49.004,15000.0
2015-03-25 15:15:00,59.82,59.82,59.65,59.66,24800.0,49.0122,49.0122,48.8729,48.8811,24800.0
2015-03-25 15:20:00,59.65,59.66,59.55,59.59,19600.0,48.8729,48.8811,48.791,48.8238,19600.0
2015-03-25 15:25:00,59.59,59.62,59.53,59.6,32800.0,48.8238,48.8483,48.7746,48.832,32800.0
2015-03-25 15:30:00,59.6,59.6,59.52,59.58,29000.0,48.832,48.832,48.7664,48.8156,29000.0
2015-03-25 15:35:00,59.58,59.68,59.56,59.61,22700.0,48.8156,48.8975,48.7992,48.8401,22700.0
2015-03-25 15:40:00,59.62,59.62,59.42,59.52,31700.0,48.8483,48.8483,48.6845,48.7664,31700.0
2015-03-25 15:45:00,59.5,59.5,59.28,59.31,38600.0,48.75,48.75,48.5698,48.5943,38600.0
2015-03-25 15:50:00,59.31,59.31,59.19,59.26,99100.0,48.5943,48.5943,48.496,48.5534,99100.0
2015-03-25 15:55:00,59.25,59.48,59.25,59.37,175500.0,48.5452,48.7336,48.5452,48.6435,175500.0
2015-03-26 09:30:00,58.25,58.38,57.49,57.89,81300.0,47.7259,47.8324,47.1032,47.4309,81300.0
2015-03-26 09:35:00,57.83,58.09,57.78,58.08,58500.0,47.3817,47.5948,47.3408,47.5866,58500.0
2015-03-26 09:40:00,58.06,58.34,57.93,57.94,31900.0,47.5702,47.7996,47.4637,47.4719,31900.0
2015-03-26 09:45:00,58.02,58.39,57.94,58.33,16800.0,47.5374,47.8406,47.4719,47.7914,16800.0
2015-03-26 09:50:00,58.34,58.45,58.2,58.2,29600.0,47.7996,47.8897,47.6849,47.6849,29600.0
2015-03-26 09:55:00,58.17,58.18,57.8,57.9,26900.0,47.6603,47.6685,47.3572,47.4391,26900.0
2015-03-26 10:00:00,57.89,58.03,57.87,57.93,21600.0,47.4309,47.5456,47.4145,47.4637,21600.0
2015-03-26 10:05:00,57.95,57.97,57.61,57.69,23800.0,47.4801,47.4964,47.2015,47.267,23800.0
2015-03-26 10:10:00,57.7,57.82,57.61,57.7,9400.0,47.2752,47.3735,47.2015,47.2752,9400.0
2015-03-26 10:15:00,57.68,57.93,57.53,57.93,19100.0,47.2588,47.4637,47.1359,47.4637,19100.0
2015-03-26 10:20:00,57.9,58.04,57.9,57.97,38300.0,47.4391,47.5538,47.4391,47.4964,38300.0
2015-03-26 10:25:00,57.94,58.2,57.94,58.2,12200.0,47.4719,47.6849,47.4719,47.6849,12200.0
2015-03-26 10:30:00,58.18,58.25,58.08,58.22,13000.0,47.6685,47.7259,47.5866,47.7013,13000.0
2015-03-26 10:35:00,58.23,58.4,58.21,58.26,11800.0,47.7095,47.8488,47.6931,47.7341,11800.0
2015-03-26 10:40:00,58.26,58.57,58.26,58.46,34700.0,47.7341,47.988,47.7341,47.8979,34700.0
2015-03-26 10:45:00,58.46,58.49,58.34,58.44,28600.0,47.8979,47.9225,47.7996,47.8815,28600.0
2015-03-26 10:50:00,58.44,58.5,58.34,58.35,15300.0,47.8815,47.9307,47.7996,47.8078,15300.0
2015-03-26 10:55:00,58.32,58.51,58.31,58.47,12900.0,47.7832,47.9389,47.775,47.9061,12900.0
2015-03-26 11:00:00,58.47,58.49,58.36,58.44,12800.0,47.9061,47.9225,47.816,47.8815,12800.0
2015-03-26 11:05:00,58.44,58.59,58.42,58.49,26700.0,47.8815,48.0044,47.8651,47.9225,26700.0
2015-03-26 11:10:00,58.49,58.49,58.29,58.29,8500.0,47.9225,47.9225,47.7586,47.7586,8500.0
2015-03-26 11:15:00,58.3,58.46,58.3,58.35,6700.0,47.7668,47.8979,47.7668,47.8078,6700.0
2015-03-26 11:20:00,58.29,58.34,58.25,58.34,12300.0,47.7586,47.7996,47.7259,47.7996,12300.0
2015-03-26 11:25:00,58.34,58.37,58.24,58.28,16000.0,47.7996,47.8242,47.7177,47.7504,16000.0
2015-03-26 11:30:00,58.26,58.49,58.21,58.48,38600.0,47.7341,47.9225,47.6931,47.9143,38600.0
2015-03-26 11:35:00,58.48,58.56,58.4,58.54,27100.0,47.9143,47.9799,47.8488,47.9635,27100.0
2015-03-26 11:40:00,58.55,58.66,58.53,58.55,7300.0,47.9717,48.0618,47.9553,47.9717,7300.0
2015-03-26 11:45:00,58.55,58.61,58.51,58.58,17800.0,47.9717,48.0208,47.9389,47.9962,17800.0
2015-03-26 11:50:00,58.57,58.68,58.51,58.65,5800.0,47.988,48.0782,47.9389,48.0536,5800.0
2015-03-26 11:55:00,58.65,58.8,58.64,58.8,8800.0,48.0536,48.1765,48.0454,48.1765,8800.0
2015-03-26 12:00:00,58.81,58.9,58.81,58.84,9000.0,48.1847,48.2584,48.1847,48.2093,9000.0
2015-03-26 12:05:00,58.83,58.84,58.72,58.76,11900.0,48.2011,48.2093,48.1109,48.1437,11900.0
2015-03-26 12:10:00,58.77,58.8,58.72,58.76,14800.0,48.1519,48.1765,48.1109,48.1437,14800.0
2015-03-26 12:15:00,58.76,58.78,58.64,58.65,22800.0,48.1437,48.1601,48.0454,48.0536,22800.0
2015-03-26 12:20:00,58.66,58.67,58.53,58.54,7100.0,48.0618,48.07,47.9553,47.9635,7100.0
2015-03-26 12:25:00,58.53,58.61,58.53,58.59,3800.0,47.9553,48.0208,47.9553,48.0044,3800.0
2015-03-26 12:30:00,58.61,58.62,58.48,58.55,7100.0,48.0208,48.029,47.9143,47.9717,7100.0
2015-03-26 12:35:00,58.55,58.55,58.47,58.52,5300.0,47.9717,47.9717,47.9061,47.9471,5300.0
2015-03-26 12:40:00,58.46,58.49,58.34,58.34,7500.0,47.8979,47.9225,47.7996,47.7996,7500.0
2015-03-26 12:45:00,58.36,58.54,58.36,58.54,18300.0,47.816,47.9635,47.816,47.9635,18300.0
2015-03-26 12:50:00,58.57,58.69,58.57,58.69,3500.0,47.988,48.0864,47.988,48.0864,3500.0
2015-03-26 12:55:00,58.72,58.76,58.66,58.75,3100.0,48.1109,48.1437,48.0618,48.1355,3100.0
2015-03-26 13:00:00,58.76,58.77,58.62,58.64,4000.0,48.1437,48.1519,48.029,48.0454,4000.0
2015-03-26 13:05:00,58.69,58.73,58.63,58.73,2600.0,48.0864,48.1191,48.0372,48.1191,2600.0
2015-03-26 13:10:00,58.73,58.75,58.56,58.56,6200.0,48.1191,48.1355,47.9799,47.9799,6200.0
2015-03-26 13:15:00,58.57,58.58,58.51,58.57,4100.0,47.988,47.9962,47.9389,47.988,4100.0
2015-03-26 13:20:00,58.59,58.63,58.5,58.59,5900.0,48.0044,48.0372,47.9307,48.0044,5900.0
2015-03-26 13:25:00,58.59,58.73,58.55,58.72,4400.0,48.0044,48.1191,47.9717,48.1109,4400.0
2015-03-26 13:30:00,58.7,58.84,58.69,58.78,6500.0,48.0946,48.2093,48.0864,48.1601,6500.0
2015-03-26 13:35:00,58.78,58.78,58.71,58.73,26800.0,48.1601,48.1601,48.1028,48.1191,26800.0
2015-03-26 13:40:00,58.73,58.97,58.72,58.95,27900.0,48.1191,48.3158,48.1109,48.2994,27900.0
2015-03-26 13:45:00,58.95,58.97,58.89,58.97,13100.0,48.2994,48.3158,48.2502,48.3158,13100.0
2015-03-26 13:50:00,58.96,59.02,58.91,59.01,8900.0,48.3076,48.3567,48.2666,48.3485,8900.0
2015-03-26 13:55:00,59.01,59.01,58.84,58.87,7200.0,48.3485,48.3485,48.2093,48.2338,7200.0
2015-03-26 14:00:00,58.86,58.93,58.86,58.93,6100.0,48.2257,48.283,48.2257,48.283,6100.0
2015-03-26 14:05:00,58.93,58.93,58.82,58.82,7300.0,48.283,48.283,48.1929,48.1929,7300.0
2015-03-26 14:10:00,58.82,58.87,58.72,58.77,19200.0,48.1929,48.2338,48.1109,48.1519,19200.0
2015-03-26 14:15:00,58.77,58.92,58.77,58.88,8300.0,48.1519,48.2748,48.1519,48.242,8300.0
2015-03-26 14:20:00,58.87,58.9,58.8,58.81,6600.0,48.2338,48.2584,48.1765,48.1847,6600.0
2015-03-26 14:25:00,58.82,58.84,58.76,58.76,11800.0,48.1929,48.2093,48.1437,48.1437,11800.0
2015-03-26 14:30:00,58.78,58.85,58.78,58.83,6900.0,48.1601,48.2175,48.1601,48.2011,6900.0
2015-03-26 14:35:00,58.85,58.95,58.85,58.89,6100.0,48.2175,48.2994,48.2175,48.2502,6100.0
2015-03-26 14:40:00,58.9,58.98,58.88,58.94,12400.0,48.2584,48.324,48.242,48.2912,12400.0
2015-03-26 14:45:00,58.94,58.94,58.82,58.84,7900.0,48.2912,48.2912,48.1929,48.2093,7900.0
2015-03-26 14:50:00,58.83,58.88,58.75,58.87,20700.0,48.2011,48.242,48.1355,48.2338,20700.0
2015-03-26 14:55:00,58.81,58.85,58.69,58.69,14600.0,48.1847,48.2175,48.0864,48.0864,14600.0
2015-03-26 15:00:00,58.69,58.72,58.61,58.67,12800.0,48.0864,48.1109,48.0208,48.07,12800.0
2015-03-26 15:05:00,58.66,58.72,58.62,58.7,8000.0,48.0618,48.1109,48.029,48.0946,8000.0
2015-03-26 15:10:00,58.71,58.72,58.57,58.57,18400.0,48.1028,48.1109,47.988,47.988,18400.0
2015-03-26 15:15:00,58.57,58.6,58.52,58.52,14500.0,47.988,48.0126,47.9471,47.9471,14500.0
2015-03-26 15:20:00,58.51,58.54,58.48,58.48,17200.0,47.9389,47.9635,47.9143,47.9143,17200.0
2015-03-26 15:25:00,58.49,58.66,58.49,58.6,25000.0,47.9225,48.0618,47.9225,48.0126,25000.0
2015-03-26 15:30:00,58.58,58.67,58.54,58.67,21400.0,47.9962,48.07,47.9635,48.07,21400.0
2015-03-26 15:35:00,58.68,58.77,58.66,58.66,18300.0,48.0782,48.1519,48.0618,48.0618,18300.0
2015-03-26 15:40:00,58.66,58.69,58.57,58.64,13800.0,48.0618,48.0864,47.988,48.0454,13800.0
2015-03-26 15:45:00,58.64,58.64,58.53,58.56,23500.0,48.0454,48.0454,47.9553,47.9799,23500.0
2015-03-26 15:50:00,58.53,58.58,58.46,58.47,20800.0,47.9553,47.9962,47.8979,47.9061,20800.0
2015-03-26 15:55:00,58.46,58.49,58.4,58.43,53200.0,47.8979,47.9225,47.8488,47.8733,53200.0
2015-03-27 09:30:00,58.49,58.84,58.01,58.77,60500.0,47.9225,48.2093,47.5292,48.1519,60500.0
2015-03-27 09:35:00,58.74,58.86,58.6,58.71,21100.0,48.1273,48.2257,48.0126,48.1028,21100.0
2015-03-27 09:40:00,58.75,58.75,58.57,58.57,9900.0,48.1355,48.1355,47.988,47.988,9900.0
2015-03-27 09:45:00,58.55,58.64,58.44,58.64,12700.0,47.9717,48.0454,47.8815,48.0454,12700.0
2015-03-27 09:50:00,58.63,58.85,58.63,58.84,15700.0,48.0372,48.2175,48.0372,48.2093,15700.0
2015-03-27 09:55:00,58.82,58.9,58.79,58.9,19600.0,48.1929,48.2584,48.1683,48.2584,19600.0
2015-03-27 10:00:00,58.94,59.14,58.9,59.11,47600.0,48.2912,48.4551,48.2584,48.4305,47600.0
2015-03-27 10:05:00,59.13,59.31,59.0,59.06,85500.0,48.4469,48.5943,48.3404,48.3895,85500.0
2015-03-27 10:10:00,59.06,59.06,58.48,58.48,81700.0,48.3895,48.3895,47.9143,47.9143,81700.0
2015-03-27 10:15:00,58.53,58.53,58.3,58.36,21000.0,47.9553,47.9553,47.7668,47.816,21000.0
2015-03-27 10:20:00,58.36,58.64,58.36,58.61,15200.0,47.816,48.0454,47.816,48.0208,15200.0
2015-03-27 10:25:00,58.64,58.65,58.51,58.51,13300.0,48.0454,48.0536,47.9389,47.9389,13300.0
2015-03-27 10:30:00,58.51,58.52,58.25,58.26,11700.0,47.9389,47.9471,47.7259,47.7341,11700.0
2015-03-27 10:35:00,58.25,58.6,58.25,58.59,10200.0,47.7259,48.0126,47.7259,48.0044,10200.0
2015-03-27 10:40:00,58.6,58.63,58.47,58.5,10300.0,48.0126,48.0372,47.9061,47.9307,10300.0
2015-03-27 10:45:00,58.51,58.55,58.33,58.45,9800.0,47.9389,47.9717,47.7914,47.8897,9800.0
2015-03-27 10:50:00,58.46,58.48,58.39,58.45,8000.0,47.8979,47.9143,47.8406,47.8897,8000.0
2015-03-27 10:55:00,58.45,58.58,58.38,58.57,12600.0,47.8897,47.9962,47.8324,47.988,12600.0
2015-03-27 11:00:00,58.55,58.55,58.37,58.37,10300.0,47.9717,47.9717,47.8242,47.8242,10300.0
2015-03-27 11:05:00,58.36,58.43,58.35,58.42,9900.0,47.816,47.8733,47.8078,47.8651,9900.0
2015-03-27 11:10:00,58.41,58.51,58.37,58.42,64300.0,47.857,47.9389,47.8242,47.8651,64300.0
2015-03-27 11:15:00,58.44,58.46,58.33,58.39,20800.0,47.8815,47.8979,47.7914,47.8406,20800.0
2015-03-27 11:20:00,58.39,58.48,58.35,58.35,9500.0,47.8406,47.9143,47.8078,47.8078,9500.0
2015-03-27 11:25:00,58.35,58.35,58.1,58.12,13700.0,47.8078,47.8078,47.603,47.6193,13700.0
2015-03-27 11:30:00,58.13,58.3,58.13,58.3,7500.0,47.6275,47.7668,47.6275,47.7668,7500.0
2015-03-27 11:35:00,58.28,58.32,58.2,58.28,16900.0,47.7504,47.7832,47.6849,47.7504,16900.0
2015-03-27 11:40:00,58.27,58.29,58.25,58.26,6100.0,47.7422,47.7586,47.7259,47.7341,6100.0
2015-03-27 11:45:00,58.24,58.3,58.2,58.28,11900.0,47.7177,47.7668,47.6849,47.7504,11900.0
2015-03-27 11:50:00,58.26,58.27,58.08,58.09,16600.0,47.7341,47.7422,47.5866,47.5948,16600.0
2015-03-27 11:55:00,58.09,58.18,58.07,58.18,20500.0,47.5948,47.6685,47.5784,47.6685,20500.0
2015-03-27 12:00:00,58.19,58.2,58.14,58.19,6700.0,47.6767,47.6849,47.6357,47.6767,6700.0
2015-03-27 12:05:00,58.18,58.19,58.14,58.15,8800.0,47.6685,47.6767,47.6357,47.6439,8800.0
2015-03-27 12:10:00,58.16,58.18,58.05,58.09,12000.0,47.6521,47.6685,47.562,47.5948,12000.0
2015-03-27 12:15:00,58.09,58.11,57.95,57.95,8400.0,47.5948,47.6112,47.4801,47.4801,8400.0
2015-03-27 12:20:00,57.95,58.07,57.95,58.03,16800.0,47.4801,47.5784,47.4801,47.5456,16800.0
2015-03-27 12:25:00,58.04,58.1,58.0,58.03,17600.0,47.5538,47.603,47.521,47.5456,17600.0
2015-03-27 12:30:00,58.02,58.14,58.02,58.12,7200.0,47.5374,47.6357,47.5374,47.6193,7200.0
2015-03-27 12:35:00,58.12,58.16,58.08,58.09,7600.0,47.6193,47.6521,47.5866,47.5948,7600.0
2015-03-27 12:40:00,58.09,58.17,58.09,58.12,5000.0,47.5948,47.6603,47.5948,47.6193,5000.0
2015-03-27 12:45:00,58.09,58.09,57.99,58.04,4100.0,47.5948,47.5948,47.5128,47.5538,4100.0
2015-03-27 12:50:00,58.04,58.09,58.01,58.05,5800.0,47.5538,47.5948,47.5292,47.562,5800.0
2015-03-27 12:55:00,58.05,58.07,58.0,58.07,12000.0,47.562,47.5784,47.521,47.5784,12000.0
2015-03-27 13:00:00,58.08,58.14,58.05,58.07,4100.0,47.5866,47.6357,47.562,47.5784,4100.0
2015-03-27 13:05:00,58.09,58.12,58.04,58.12,6100.0,47.5948,47.6193,47.5538,47.6193,6100.0
2015-03-27 13:10:00,58.12,58.12,57.99,57.99,5900.0,47.6193,47.6193,47.5128,47.5128,5900.0
2015-03-27 13:15:00,57.99,58.02,57.99,57.99,24700.0,47.5128,47.5374,47.5128,47.5128,24700.0
2015-03-27 13:20:00,57.98,58.03,57.98,58.03,7200.0,47.5046,47.5456,47.5046,47.5456,7200.0
2015-03-27 13:25:00,58.03,58.15,58.03,58.09,4400.0,47.5456,47.6439,47.5456,47.5948,4400.0
2015-03-27 13:30:00,58.11,58.2,58.11,58.19,3100.0,47.6112,47.6849,47.6112,47.6767,3100.0
2015-03-27 13:35:00,58.19,58.2,58.09,58.1,5800.0,47.6767,47.6849,47.5948,47.603,5800.0
2015-03-27 13:40:00,58.1,58.16,58.08,58.1,7100.0,47.603,47.6521,47.5866,47.603,7100.0
2015-03-27 13:45:00,58.1,58.16,58.08,58.12,6600.0,47.603,47.6521,47.5866,47.6193,6600.0
2015-03-27 13:50:00,58.12,58.15,58.11,58.11,5200.0,47.6193,47.6439,47.6112,47.6112,5200.0
2015-03-27 13:55:00,58.12,58.23,58.12,58.2,5400.0,47.6193,47.7095,47.6193,47.6849,5400.0
2015-03-27 14:00:00,58.18,58.25,58.17,58.21,7000.0,47.6685,47.7259,47.6603,47.6931,7000.0
2015-03-27 14:05:00,58.19,58.2,58.11,58.19,8000.0,47.6767,47.6849,47.6112,47.6767,8000.0
2015-03-27 14:10:00,58.2,58.26,58.13,58.14,7600.0,47.6849,47.7341,47.6275,47.6357,7600.0
2015-03-27 14:15:00,58.13,58.14,58.11,58.12,5900.0,47.6275,47.6357,47.6112,47.6193,5900.0
2015-03-27 14:20:00,58.12,58.15,58.1,58.14,5900.0,47.6193,47.6439,47.603,47.6357,5900.0
2015-03-27 14:25:00,58.14,58.22,58.11,58.11,6100.0,47.6357,47.7013,47.6112,47.6112,6100.0
2015-03-27 14:30:00,58.12,58.15,58.1,58.15,5200.0,47.6193,47.6439,47.603,47.6439,5200.0
2015-03-27 14:35:00,58.16,58.18,58.15,58.15,8000.0,47.6521,47.6685,47.6439,47.6439,8000.0
2015-03-27 14:40:00,58.15,58.21,58.14,58.2,5000.0,47.6439,47.6931,47.6357,47.6849,5000.0
2015-03-27 14:45:00,58.2,58.21,58.16,58.2,8600.0,47.6849,47.6931,47.6521,47.6849,8600.0
2015-03-27 14:50:00,58.2,58.21,58.15,58.2,7300.0,47.6849,47.6931,47.6439,47.6849,7300.0
2015-03-27 14:55:00,58.2,58.22,58.15,58.19,7000.0,47.6849,47.7013,47.6439,47.6767,7000.0
2015-03-27 15:00:00,58.19,58.33,58.19,58.32,13600.0,47.6767,47.7914,47.6767,47.7832,13600.0
2015-03-27 15:05:00,58.33,58.4,58.25,58.27,13100.0,47.7914,47.8488,47.7259,47.7422,13100.0
2015-03-27 15:10:00,58.26,58.27,58.22,58.27,8200.0,47.7341,47.7422,47.7013,47.7422,8200.0
2015-03-27 15:15:00,58.27,58.27,58.21,58.24,12100.0,47.7422,47.7422,47.6931,47.7177,12100.0
2015-03-27 15:20:00,58.23,58.36,58.23,58.34,15400.0,47.7095,47.816,47.7095,47.7996,15400.0
2015-03-27 15:25:00,58.34,58.37,58.33,58.36,21100.0,47.7996,47.8242,47.7914,47.816,21100.0
2015-03-27 15:30:00,58.35,58.99,58.33,58.8,161000.0,47.8078,48.3322,47.7914,48.1765,161000.0
2015-03-27 15:35:00,58.83,59.36,58.79,59.27,121000.0,48.2011,48.6353,48.1683,48.5616,121000.0
2015-03-27 15:40:00,59.28,59.62,59.28,59.61,97600.0,48.5698,48.8483,48.5698,48.8401,97600.0
2015-03-27 15:45:00,59.6,59.6,59.19,59.22,92300.0,48.832,48.832,48.496,48.5206,92300.0
2015-03-27 15:50:00,59.19,59.24,59.14,59.24,182200.0,48.496,48.537,48.4551,48.537,182200.0
2015-03-27 15:55:00,59.25,59.34,58.96,59.0,178300.0,48.5452,48.6189,48.3076,48.3404,178300.0
2015-03-30 09:30:00,59.6,59.82,59.43,59.44,30000.0,48.832,49.0122,48.6927,48.7009,30000.0
2015-03-30 09:35:00,59.45,59.51,59.14,59.46,12300.0,48.7091,48.7582,48.4551,48.7172,12300.0
2015-03-30 09:40:00,59.49,59.67,59.31,59.38,16300.0,48.7418,48.8893,48.5943,48.6517,16300.0
2015-03-30 09:45:00,59.44,59.68,59.39,59.65,9700.0,48.7009,48.8975,48.6599,48.8729,9700.0
2015-03-30 09:50:00,59.69,59.72,59.45,59.65,9000.0,48.9057,48.9303,48.7091,48.8729,9000.0
2015-03-30 09:55:00,59.66,59.73,59.59,59.73,13700.0,48.8811,48.9385,48.8238,48.9385,13700.0
2015-03-30 10:00:00,59.75,59.86,59.54,59.55,17100.0,48.9549,49.045,48.7828,48.791,17100.0
2015-03-30 10:05:00,59.58,59.7,59.43,59.47,10600.0,48.8156,48.9139,48.6927,48.7254,10600.0
2015-03-30 10:10:00,59.43,59.67,59.4,59.43,13200.0,48.6927,48.8893,48.6681,48.6927,13200.0
2015-03-30 10:15:00,59.44,59.48,59.34,59.34,7900.0,48.7009,48.7336,48.6189,48.6189,7900.0
2015-03-30 10:20:00,59.33,59.35,59.18,59.35,14900.0,48.6107,48.6271,48.4878,48.6271,14900.0
2015-03-30 10:25:00,59.38,59.43,59.27,59.33,9900.0,48.6517,48.6927,48.5616,48.6107,9900.0
2015-03-30 10:30:00,59.36,59.49,59.32,59.37,6900.0,48.6353,48.7418,48.6025,48.6435,6900.0
2015-03-30 10:35:00,59.37,59.44,59.25,59.33,6800.0,48.6435,48.7009,48.5452,48.6107,6800.0
2015-03-30 10:40:00,59.34,59.38,59.2,59.3,8400.0,48.6189,48.6517,48.5042,48.5862,8400.0
2015-03-30 10:45:00,59.28,59.33,59.19,59.26,8600.0,48.5698,48.6107,48.496,48.5534,8600.0
2015-03-30 10:50:00,59.28,59.33,59.21,59.33,6300.0,48.5698,48.6107,48.5124,48.6107,6300.0
2015-03-30 10:55:00,59.34,59.46,59.31,59.41,5800.0,48.6189,48.7172,48.5943,48.6763,5800.0
2015-03-30 11:00:00,59.39,59.42,59.3,59.34,8400.0,48.6599,48.6845,48.5862,48.6189,8400.0
2015-03-30 11:05:00,59.3,59.44,59.28,59.42,7400.0,48.5862,48.7009,48.5698,48.6845,7400.0
2015-03-30 11:10:00,59.44,59.63,59.34,59.62,9000.0,48.7009,48.8565,48.6189,48.8483,9000.0
2015-03-30 11:15:00,59.61,59.82,59.57,59.64,11200.0,48.8401,49.0122,48.8074,48.8647,11200.0
2015-03-30 11:20:00,59.61,59.63,59.49,59.58,27700.0,48.8401,48.8565,48.7418,48.8156,27700.0
2015-03-30 11:25:00,59.56,59.69,59.54,59.55,12900.0,48.7992,48.9057,48.7828,48.791,12900.0
2015-03-30 11:30:00,59.55,59.63,59.51,59.58,10200.0,48.791,48.8565,48.7582,48.8156,10200.0
2015-03-30 11:35:00,59.51,59.69,59.51,59.64,7600.0,48.7582,48.9057,48.7582,48.8647,7600.0
2015-03-30 11:40:00,59.65,59.65,59.42,59.52,10600.0,48.8729,48.8729,48.6845,48.7664,10600.0
2015-03-30 11:45:00,59.51,59.61,59.51,59.51,8700.0,48.7582,48.8401,48.7582,48.7582,8700.0
2015-03-30 11:50:00,59.51,59.51,59.34,59.36,4200.0,48.7582,48.7582,48.6189,48.6353,4200.0
2015-03-30 11:55:00,59.37,59.52,59.37,59.51,6900.0,48.6435,48.7664,48.6435,48.7582,6900.0
2015-03-30 12:00:00,59.54,59.68,59.5,59.53,10400.0,48.7828,48.8975,48.75,48.7746,10400.0
2015-03-30 12:05:00,59.52,59.61,59.51,59.58,5300.0,48.7664,48.8401,48.7582,48.8156,5300.0
2015-03-30 12:10:00,59.56,59.65,59.53,59.6,7500.0,48.7992,48.8729,48.7746,48.832,7500.0
2015-03-30 12:15:00,59.61,59.72,59.59,59.61,9300.0,48.8401,48.9303,48.8238,48.8401,9300.0
2015-03-30 12:20:00,59.63,59.68,59.58,59.68,5400.0,48.8565,48.8975,48.8156,48.8975,5400.0
2015-03-30 12:25:00,59.66,59.67,59.6,59.6,5500.0,48.8811,48.8893,48.832,48.832,5500.0
2015-03-30 12:30:00,59.62,59.66,59.55,59.57,4900.0,48.8483,48.8811,48.791,48.8074,4900.0
2015-03-30 12:35:00,59.59,59.72,59.59,59.69,17200.0,48.8238,48.9303,48.8238,48.9057,17200.0
2015-03-30 12:40:00,59.69,59.71,59.58,59.6,7200.0,48.9057,48.9221,48.8156,48.832,7200.0
2015-03-30 12:45:00,59.61,59.71,59.59,59.6,6000.0,48.8401,48.9221,48.8238,48.832,6000.0
2015-03-30 12:50:00,59.6,59.64,59.57,59.59,4500.0,48.832,48.8647,48.8074,48.8238,4500.0
2015-03-30 12:55:00,59.59,59.61,59.54,59.61,2900.0,48.8238,48.8401,48.7828,48.8401,2900.0
2015-03-30 13:00:00,59.6,59.69,59.6,59.64,3800.0,48.832,48.9057,48.832,48.8647,3800.0
2015-03-30 13:05:00,59.68,59.71,59.65,59.71,6100.0,48.8975,48.9221,48.8729,48.9221,6100.0
2015-03-30 13:10:00,59.7,59.73,59.64,59.64,7300.0,48.9139,48.9385,48.8647,48.8647,7300.0
2015-03-30 13:15:00,59.63,59.65,59.54,59.56,13200.0,48.8565,48.8729,48.7828,48.7992,13200.0
2015-03-30 13:20:00,59.56,59.63,59.55,59.58,4900.0,48.7992,48.8565,48.791,48.8156,4900.0
2015-03-30 13:25:00,59.57,59.6,59.55,59.56,4900.0,48.8074,48.832,48.791,48.7992,4900.0
2015-03-30 13:30:00,59.55,59.58,59.47,59.49,13700.0,48.791,48.8156,48.7254,48.7418,13700.0
2015-03-30 13:35:00,59.48,59.5,59.42,59.46,14200.0,48.7336,48.75,48.6845,48.7172,14200.0
2015-03-30 13:40:00,59.46,59.54,59.45,59.51,5700.0,48.7172,48.7828,48.7091,48.7582,5700.0
2015-03-30 13:45:00,59.52,59.55,59.47,59.47,4200.0,48.7664,48.791,48.7254,48.7254,4200.0
2015-03-30 13:50:00,59.47,59.69,59.07,59.65,62800.0,48.7254,48.9057,48.3977,48.8729,62800.0
2015-03-30 13:55:00,59.61,59.61,59.44,59.56,21400.0,48.8401,48.8401,48.7009,48.7992,21400.0
2015-03-30 14:00:00,59.56,59.56,59.47,59.5,11900.0,48.7992,48.7992,48.7254,48.75,11900.0
2015-03-30 14:05:00,59.57,59.59,59.46,59.5,6700.0,48.8074,48.8238,48.7172,48.75,6700.0
2015-03-30 14:10:00,59.52,59.53,59.41,59.5,5600.0,48.7664,48.7746,48.6763,48.75,5600.0
2015-03-30 14:15:00,59.49,59.58,59.49,59.51,8400.0,48.7418,48.8156,48.7418,48.7582,8400.0
2015-03-30 14:20:00,59.52,59.56,59.5,59.55,4500.0,48.7664,48.7992,48.75,48.791,4500.0
2015-03-30 14:25:00,59.54,59.55,59.51,59.54,6600.0,48.7828,48.791,48.7582,48.7828,6600.0
2015-03-30 14:30:00,59.54,59.62,59.47,59.47,7200.0,48.7828,48.8483,48.7254,48.7254,7200.0
2015-03-30 14:35:00,59.47,59.49,59.43,59.46,4100.0,48.7254,48.7418,48.6927,48.7172,4100.0
2015-03-30 14:40:00,59.47,59.49,59.38,59.48,6900.0,48.7254,48.7418,48.6517,48.7336,6900.0
2015-03-30 14:45:00,59.49,59.52,59.39,59.42,6300.0,48.7418,48.7664,48.6599,48.6845,6300.0
2015-03-30 14:50:00,59.41,59.48,59.41,59.45,4600.0,48.6763,48.7336,48.6763,48.7091,4600.0
2015-03-30 14:55:00,59.44,59.52,59.44,59.48,6700.0,48.7009,48.7664,48.7009,48.7336,6700.0
2015-03-30 15:00:00,59.49,59.58,59.47,59.49,8700.0,48.7418,48.8156,48.7254,48.7418,8700.0
2015-03-30 15:05:00,59.5,59.54,59.47,59.48,7900.0,48.75,48.7828,48.7254,48.7336,7900.0
2015-03-30 15:10:00,59.48,59.54,59.43,59.45,15200.0,48.7336,48.7828,48.6927,48.7091,15200.0
2015-03-30 15:15:00,59.43,59.49,59.35,59.47,10700.0,48.6927,48.7418,48.6271,48.7254,10700.0
2015-03-30 15:20:00,59.47,59.47,59.37,59.37,14000.0,48.7254,48.7254,48.6435,48.6435,14000.0
2015-03-30 15:25:00,59.37,59.43,59.35,59.41,13300.0,48.6435,48.6927,48.6271,48.6763,13300.0
2015-03-30 15:30:00,59.41,59.47,59.4,59.47,16200.0,48.6763,48.7254,48.6681,48.7254,16200.0
2015-03-30 15:35:00,59.48,59.5,59.36,59.37,21900.0,48.7336,48.75,48.6353,48.6435,21900.0
2015-03-30 15:40:00,59.37,59.41,59.37,59.39,16800.0,48.6435,48.6763,48.6435,48.6599,16800.0
2015-03-30 15:45:00,59.39,59.46,59.39,59.44,21600.0,48.6599,48.7172,48.6599,48.7009,21600.0
2015-03-30 15:50:00,59.45,59.5,59.37,59.4,31000.0,48.7091,48.75,48.6435,48.6681,31000.0
2015-03-30 15:55:00,59.4,59.44,59.37,59.41,43800.0,48.6681,48.7009,48.6435,48.6763,43800.0
2015-03-31 09:30:00,59.03,59.03,58.72,58.72,24000.0,48.3649,48.3649,48.1109,48.1109,24000.0
2015-03-31 09:35:00,58.78,58.83,58.6,58.6,15200.0,48.1601,48.2011,48.0126,48.0126,15200.0
2015-03-31 09:40:00,58.6,58.69,58.34,58.35,25000.0,48.0126,48.0864,47.7996,47.8078,25000.0
2015-03-31 09:45:00,58.38,58.53,58.36,58.42,14600.0,47.8324,47.9553,47.816,47.8651,14600.0
2015-03-31 09:50:00,58.4,58.62,58.39,58.62,27600.0,47.8488,48.029,47.8406,48.029,27600.0
2015-03-31 09:55:00,58.61,58.62,58.49,58.5,13700.0,48.0208,48.029,47.9225,47.9307,13700.0
2015-03-31 10:00:00,58.47,58.55,58.47,58.48,16500.0,47.9061,47.9717,47.9061,47.9143,16500.0
2015-03-31 10:05:00,58.47,58.62,58.35,58.61,33100.0,47.9061,48.029,47.8078,48.0208,33100.0
2015-03-31 10:10:00,58.62,58.77,58.6,58.6,11800.0,48.029,48.1519,48.0126,48.0126,11800.0
2015-03-31 10:15:00,58.6,58.69,58.6,58.65,13200.0,48.0126,48.0864,48.0126,48.0536,13200.0
2015-03-31 10:20:00,58.65,58.71,58.65,58.69,13900.0,48.0536,48.1028,48.0536,48.0864,13900.0
2015-03-31 10:25:00,58.7,58.72,58.66,58.69,15400.0,48.0946,48.1109,48.0618,48.0864,15400.0
2015-03-31 10:30:00,58.7,58.78,58.68,58.76,27100.0,48.0946,48.1601,48.0782,48.1437,27100.0
2015-03-31 10:35:00,58.75,58.78,58.75,58.76,6900.0,48.1355,48.1601,48.1355,48.1437,6900.0
2015-03-31 10:40:00,58.76,58.8,58.75,58.76,19300.0,48.1437,48.1765,48.1355,48.1437,19300.0
2015-03-31 10:45:00,58.76,58.81,58.75,58.78,11900.0,48.1437,48.1847,48.1355,48.1601,11900.0
2015-03-31 10:50:00,58.78,58.79,58.73,58.73,13700.0,48.1601,48.1683,48.1191,48.1191,13700.0
2015-03-31 10:55:00,58.73,58.78,58.73,58.74,10300.0,48.1191,48.1601,48.1191,48.1273,10300.0
2015-03-31 11:00:00,58.74,58.78,58.7,58.71,20700.0,48.1273,48.1601,48.0946,48.1028,20700.0
2015-03-31 11:05:00,58.73,58.83,58.73,58.76,46400.0,48.1191,48.2011,48.1191,48.1437,46400.0
2015-03-31 11:10:00,58.76,58.79,58.72,58.73,46000.0,48.1437,48.1683,48.1109,48.1191,46000.0
2015-03-31 11:15:00,58.74,58.75,58.59,58.6,14600.0,48.1273,48.1355,48.0044,48.0126,14600.0
2015-03-31 11:20:00,58.59,58.59,58.41,58.43,23600.0,48.0044,48.0044,47.857,47.8733,23600.0
2015-03-31 11:25:00,58.44,58.46,58.34,58.39,20300.0,47.8815,47.8979,47.7996,47.8406,20300.0
2015-03-31 11:30:00,58.36,58.36,58.2,58.27,20900.0,47.816,47.816,47.6849,47.7422,20900.0
2015-03-31 11:35:00,58.24,58.4,58.21,58.36,15300.0,47.7177,47.8488,47.6931,47.816,15300.0
2015-03-31 11:40:00,58.35,58.37,58.27,58.34,10600.0,47.8078,47.8242,47.7422,47.7996,10600.0
2015-03-31 11:45:00,58.37,58.5,58.35,58.5,9000.0,47.8242,47.9307,47.8078,47.9307,9000.0
2015-03-31 11:50:00,58.51,58.55,58.45,58.47,9300.0,47.9389,47.9717,47.8897,47.9061,9300.0
2015-03-31 11:55:00,58.45,58.49,58.45,58.45,5400.0,47.8897,47.9225,47.8897,47.8897,5400.0
2015-03-31 12:00:00,58.45,58.47,58.33,58.36,11700.0,47.8897,47.9061,47.7914,47.816,11700.0
2015-03-31 12:05:00,58.37,58.46,58.37,58.45,8800.0,47.8242,47.8979,47.8242,47.8897,8800.0
2015-03-31 12:10:00,58.45,58.48,58.42,58.48,7200.0,47.8897,47.9143,47.8651,47.9143,7200.0
2015-03-31 12:15:00,58.49,58.54,58.46,58.46,9400.0,47.9225,47.9635,47.8979,47.8979,9400.0
2015-03-31 12:20:00,58.44,58.54,58.44,58.54,5500.0,47.8815,47.9635,47.8815,47.9635,5500.0
2015-03-31 12:25:00,58.53,58.54,58.5,58.53,8300.0,47.9553,47.9635,47.9307,47.9553,8300.0
2015-03-31 12:30:00,58.53,58.6,58.52,58.6,7600.0,47.9553,48.0126,47.9471,48.0126,7600.0
2015-03-31 12:35:00,58.61,58.68,58.6,58.63,7600.0,48.0208,48.0782,48.0126,48.0372,7600.0
2015-03-31 12:40:00,58.62,58.63,58.55,58.59,13000.0,48.029,48.0372,47.9717,48.0044,13000.0
2015-03-31 12:45:00,58.6,58.68,58.59,58.68,10400.0,48.0126,48.0782,48.0044,48.0782,10400.0
2015-03-31 12:50:00,58.68,58.75,58.68,58.75,4000.0,48.0782,48.1355,48.0782,48.1355,4000.0
2015-03-31 12:55:00,58.76,58.85,58.75,58.84,7000.0,48.1437,48.2175,48.1355,48.2093,7000.0
2015-03-31 13:00:00,58.86,58.9,58.81,58.9,5900.0,48.2257,48.2584,48.1847,48.2584,5900.0
2015-03-31 13:05:00,58.91,58.95,58.88,58.91,7000.0,48.2666,48.2994,48.242,48.2666,7000.0
2015-03-31 13:10:00,58.9,58.9,58.86,58.9,5100.0,48.2584,48.2584,48.2257,48.2584,5100.0
2015-03-31 13:15:00,58.9,58.96,58.9,58.96,9100.0,48.2584,48.3076,48.2584,48.3076,9100.0
2015-03-31 13:20:00,58.94,58.95,58.86,58.87,9200.0,48.2912,48.2994,48.2257,48.2338,9200.0
2015-03-31 13:25:00,58.86,58.91,58.82,58.82,7300.0,48.2257,48.2666,48.1929,48.1929,7300.0
2015-03-31 13:30:00,58.81,58.93,58.8,58.89,8200.0,48.1847,48.283,48.1765,48.2502,8200.0
2015-03-31 13:35:00,58.88,58.88,58.77,58.79,5700.0,48.242,48.242,48.1519,48.1683,5700.0
2015-03-31 13:40:00,58.79,58.79,58.77,58.79,8100.0,48.1683,48.1683,48.1519,48.1683,8100.0
2015-03-31 13:45:00,58.77,58.77,58.64,58.67,8400.0,48.1519,48.1519,48.0454,48.07,8400.0
2015-03-31 13:50:00,58.67,58.67,58.58,58.58,6100.0,48.07,48.07,47.9962,47.9962,6100.0
2015-03-31 13:55:00,58.55,58.59,58.55,58.58,10800.0,47.9717,48.0044,47.9717,47.9962,10800.0
2015-03-31 14:00:00,58.58,58.6,58.52,58.6,12900.0,47.9962,48.0126,47.9471,48.0126,12900.0
2015-03-31 14:05:00,58.6,58.64,58.6,58.6,9000.0,48.0126,48.0454,48.0126,48.0126,9000.0
2015-03-31 14:10:00,58.6,58.75,58.6,58.7,7400.0,48.0126,48.1355,48.0126,48.0946,7400.0
2015-03-31 14:15:00,58.7,58.74,58.66,58.66,9900.0,48.0946,48.1273,48.0618,48.0618,9900.0
2015-03-31 14:20:00,58.66,58.85,58.61,58.84,16300.0,48.0618,48.2175,48.0208,48.2093,16300.0
2015-03-31 14:25:00,58.84,58.84,58.74,58.79,6700.0,48.2093,48.2093,48.1273,48.1683,6700.0
2015-03-31 14:30:00,58.78,58.78,58.6,58.61,30500.0,48.1601,48.1601,48.0126,48.0208,30500.0
2015-03-31 14:35:00,58.6,58.66,58.6,58.64,11800.0,48.0126,48.0618,48.0126,48.0454,11800.0
2015-03-31 14:40:00,58.65,58.66,58.59,58.6,29100.0,48.0536,48.0618,48.0044,48.0126,29100.0
2015-03-31 14:45:00,58.6,58.71,58.6,58.64,22600.0,48.0126,48.1028,48.0126,48.0454,22600.0
2015-03-31 14:50:00,58.66,58.7,58.61,58.66,7900.0,48.0618,48.0946,48.0208,48.0618,7900.0
2015-03-31 14:55:00,58.65,58.78,58.65,58.76,6100.0,48.0536,48.1601,48.0536,48.1437,6100.0
2015-03-31 15:00:00,58.79,58.79,58.6,58.6,9000.0,48.1683,48.1683,48.0126,48.0126,9000.0
2015-03-31 15:05:00,58.6,58.63,58.48,58.5,16700.0,48.0126,48.0372,47.9143,47.9307,16700.0
2015-03-31 15:10:00,58.5,58.51,58.41,58.41,10800.0,47.9307,47.9389,47.857,47.857,10800.0
2015-03-31 15:15:00,58.4,58.41,58.25,58.34,23000.0,47.8488,47.857,47.7259,47.7996,23000.0
2015-03-31 15:20:00,58.33,58.42,58.29,58.3,12200.0,47.7914,47.8651,47.7586,47.7668,12200.0
2015-03-31 15:25:00,58.29,58.38,58.29,58.36,37800.0,47.7586,47.8324,47.7586,47.816,37800.0
2015-03-31 15:30:00,58.37,58.37,58.19,58.31,43500.0,47.8242,47.8242,47.6767,47.775,43500.0
2015-03-31 15:35:00,58.31,58.45,58.31,58.39,35400.0,47.775,47.8897,47.775,47.8406,35400.0
2015-03-31 15:40:00,58.4,58.46,58.36,58.41,20600.0,47.8488,47.8979,47.816,47.857,20600.0
2015-03-31 15:45:00,58.4,58.49,58.39,58.48,24200.0,47.8488,47.9225,47.8406,47.9143,24200.0
2015-03-31 15:50:00,58.48,58.48,58.2,58.26,81600.0,47.9143,47.9143,47.6849,47.7341,81600.0
2015-03-31 15:55:00,58.26,58.42,58.25,58.3,102300.0,47.7341,47.8651,47.7259,47.7668,102300.0
2015-04-01 09:30:00,58.27,58.35,58.16,58.16,29800.0,47.7422,47.8078,47.6521,47.6521,29800.0
2015-04-01 09:35:00,58.15,58.15,57.76,57.83,19900.0,47.6439,47.6439,47.3244,47.3817,19900.0
2015-04-01 09:40:00,57.86,57.86,57.73,57.8,8200.0,47.4063,47.4063,47.2998,47.3572,8200.0
2015-04-01 09:45:00,57.77,57.88,57.76,57.83,27300.0,47.3326,47.4227,47.3244,47.3817,27300.0
2015-04-01 09:50:00,57.82,57.87,57.71,57.82,42500.0,47.3735,47.4145,47.2834,47.3735,42500.0
2015-04-01 09:55:00,57.82,57.86,57.72,57.79,13500.0,47.3735,47.4063,47.2916,47.349,13500.0
2015-04-01 10:00:00,57.77,57.97,57.72,57.93,25400.0,47.3326,47.4964,47.2916,47.4637,25400.0
2015-04-01 10:05:00,57.93,57.97,57.82,57.93,14900.0,47.4637,47.4964,47.3735,47.4637,14900.0
2015-04-01 10:10:00,57.94,58.16,57.88,58.06,17200.0,47.4719,47.6521,47.4227,47.5702,17200.0
2015-04-01 10:15:00,58.02,58.24,58.0,58.14,24000.0,47.5374,47.7177,47.521,47.6357,24000.0
2015-04-01 10:20:00,58.17,58.25,58.06,58.11,18900.0,47.6603,47.7259,47.5702,47.6112,18900.0
2015-04-01 10:25:00,58.12,58.18,58.0,58.0,15400.0,47.6193,47.6685,47.521,47.521,15400.0
2015-04-01 10:30:00,58.0,58.02,57.82,57.84,16200.0,47.521,47.5374,47.3735,47.3899,16200.0
2015-04-01 10:35:00,57.83,57.84,57.76,57.8,14100.0,47.3817,47.3899,47.3244,47.3572,14100.0
2015-04-01 10:40:00,57.83,57.99,57.83,57.89,15700.0,47.3817,47.5128,47.3817,47.4309,15700.0
2015-04-01 10:45:00,57.89,57.96,57.82,57.89,15500.0,47.4309,47.4883,47.3735,47.4309,15500.0
2015-04-01 10:50:00,57.91,58.02,57.89,58.0,17400.0,47.4473,47.5374,47.4309,47.521,17400.0
2015-04-01 10:55:00,58.0,58.03,57.9,57.99,16000.0,47.521,47.5456,47.4391,47.5128,16000.0
2015-04-01 11:00:00,58.01,58.06,57.95,58.0,14200.0,47.5292,47.5702,47.4801,47.521,14200.0
2015-04-01 11:05:00,58.0,58.07,58.0,58.07,12400.0,47.521,47.5784,47.521,47.5784,12400.0
2015-04-01 11:10:00,58.07,58.09,57.97,58.03,13300.0,47.5784,47.5948,47.4964,47.5456,13300.0
2015-04-01 11:15:00,58.03,58.04,57.94,57.99,13500.0,47.5456,47.5538,47.4719,47.5128,13500.0
2015-04-01 11:20:00,57.97,57.99,57.78,57.78,16900.0,47.4964,47.5128,47.3408,47.3408,16900.0
2015-04-01 11:25:00,57.78,57.78,57.55,57.58,28500.0,47.3408,47.3408,47.1523,47.1769,28500.0
2015-04-01 11:30:00,57.57,57.57,57.47,57.47,23400.0,47.1687,47.1687,47.0868,47.0868,23400.0
2015-04-01 11:35:00,57.48,57.61,57.47,57.51,16300.0,47.095,47.2015,47.0868,47.1196,16300.0
2015-04-01 11:40:00,57.55,57.57,57.3,57.4,72400.0,47.1523,47.1687,46.9475,47.0294,72400.0
2015-04-01 11:45:00,57.4,57.64,57.38,57.63,23400.0,47.0294,47.2261,47.013,47.2179,23400.0
2015-04-01 11:50:00,57.64,57.69,57.59,57.66,11900.0,47.2261,47.267,47.1851,47.2425,11900.0
2015-04-01 11:55:00,57.67,57.68,57.41,57.47,21500.0,47.2506,47.2588,47.0376,47.0868,21500.0
2015-04-01 12:00:00,57.48,57.58,57.44,57.44,14200.0,47.095,47.1769,47.0622,47.0622,14200.0
2015-04-01 12:05:00,57.46,57.51,57.41,57.51,11700.0,47.0786,47.1196,47.0376,47.1196,11700.0
2015-04-01 12:10:00,57.51,57.52,57.35,57.42,17700.0,47.1196,47.1278,46.9885,47.0458,17700.0
2015-04-01 12:15:00,57.41,57.43,57.37,57.39,14300.0,47.0376,47.054,47.0049,47.0212,14300.0
2015-04-01 12:20:00,57.39,57.39,57.22,57.25,18000.0,47.0212,47.0212,46.882,46.9065,18000.0
2015-04-01 12:25:00,57.27,57.44,57.27,57.39,11700.0,46.9229,47.0622,46.9229,47.0212,11700.0
2015-04-01 12:30:00,57.38,57.52,57.36,57.52,12900.0,47.013,47.1278,46.9967,47.1278,12900.0
2015-04-01 12:35:00,57.53,57.54,57.41,57.46,12100.0,47.1359,47.1441,47.0376,47.0786,12100.0
2015-04-01 12:40:00,57.5,57.5,57.4,57.42,9900.0,47.1114,47.1114,47.0294,47.0458,9900.0
2015-04-01 12:45:00,57.42,57.42,57.27,57.34,15400.0,47.0458,47.0458,46.9229,46.9803,15400.0
2015-04-01 12:50:00,57.35,57.52,57.3,57.52,21100.0,46.9885,47.1278,46.9475,47.1278,21100.0
2015-04-01 12:55:00,57.52,57.53,57.47,57.51,13600.0,47.1278,47.1359,47.0868,47.1196,13600.0
2015-04-01 13:00:00,57.5,57.5,57.39,57.39,10700.0,47.1114,47.1114,47.0212,47.0212,10700.0
2015-04-01 13:05:00,57.39,57.43,57.34,57.39,8300.0,47.0212,47.054,46.9803,47.0212,8300.0
2015-04-01 13:10:00,57.39,57.47,57.39,57.45,10900.0,47.0212,47.0868,47.0212,47.0704,10900.0
2015-04-01 13:15:00,57.45,57.49,57.43,57.47,15600.0,47.0704,47.1032,47.054,47.0868,15600.0
2015-04-01 13:20:00,57.46,57.5,57.41,57.46,11200.0,47.0786,47.1114,47.0376,47.0786,11200.0
2015-04-01 13:25:00,57.47,57.49,57.43,57.47,11000.0,47.0868,47.1032,47.054,47.0868,11000.0
2015-04-01 13:30:00,57.48,57.52,57.43,57.43,11600.0,47.095,47.1278,47.054,47.054,11600.0
2015-04-01 13:35:00,57.41,57.42,57.36,57.41,14600.0,47.0376,47.0458,46.9967,47.0376,14600.0
2015-04-01 13:40:00,57.4,57.54,57.4,57.49,13400.0,47.0294,47.1441,47.0294,47.1032,13400.0
2015-04-01 13:45:00,57.49,57.63,57.47,57.62,12400.0,47.1032,47.2179,47.0868,47.2097,12400.0
2015-04-01 13:50:00,57.62,57.62,57.5,57.53,8100.0,47.2097,47.2097,47.1114,47.1359,8100.0
2015-04-01 13:55:00,57.54,57.65,57.49,57.51,14700.0,47.1441,47.2343,47.1032,47.1196,14700.0
2015-04-01 14:00:00,57.51,57.57,57.5,57.5,13300.0,47.1196,47.1687,47.1114,47.1114,13300.0
2015-04-01 14:05:00,57.5,57.55,57.5,57.53,12800.0,47.1114,47.1523,47.1114,47.1359,12800.0
2015-04-01 14:10:00,57.53,57.54,57.36,57.36,14100.0,47.1359,47.1441,46.9967,46.9967,14100.0
2015-04-01 14:15:00,57.35,57.4,57.33,57.4,13800.0,46.9885,47.0294,46.9721,47.0294,13800.0
2015-04-01 14:20:00,57.4,57.41,57.36,57.37,17200.0,47.0294,47.0376,46.9967,47.0049,17200.0
2015-04-01 14:25:00,57.36,57.36,57.29,57.29,19000.0,46.9967,46.9967,46.9393,46.9393,19000.0
2015-04-01 14:30:00,57.29,57.33,57.21,57.33,21200.0,46.9393,46.9721,46.8738,46.9721,21200.0
2015-04-01 14:35:00,57.33,57.34,57.24,57.34,12300.0,46.9721,46.9803,46.8983,46.9803,12300.0
2015-04-01 14:40:00,57.36,57.4,57.31,57.36,15200.0,46.9967,47.0294,46.9557,46.9967,15200.0
2015-04-01 14:45:00,57.36,57.55,57.35,57.53,16200.0,46.9967,47.1523,46.9885,47.1359,16200.0
2015-04-01 14:50:00,57.55,57.59,57.48,57.51,16000.0,47.1523,47.1851,47.095,47.1196,16000.0
2015-04-01 14:55:00,57.51,57.6,57.51,57.59,17600.0,47.1196,47.1933,47.1196,47.1851,17600.0
2015-04-01 15:00:00,57.6,57.6,57.48,57.51,19900.0,47.1933,47.1933,47.095,47.1196,19900.0
2015-04-01 15:05:00,57.52,57.52,57.37,57.41,16300.0,47.1278,47.1278,47.0049,47.0376,16300.0
2015-04-01 15:10:00,57.41,57.53,57.4,57.53,15900.0,47.0376,47.1359,47.0294,47.1359,15900.0
2015-04-01 15:15:00,57.53,57.58,57.52,57.55,18100.0,47.1359,47.1769,47.1278,47.1523,18100.0
2015-04-01 15:20:00,57.54,57.65,57.54,57.64,33400.0,47.1441,47.2343,47.1441,47.2261,33400.0
2015-04-01 15:25:00,57.64,57.65,57.61,57.61,26700.0,47.2261,47.2343,47.2015,47.2015,26700.0
2015-04-01 15:30:00,57.6,57.61,57.5,57.6,20100.0,47.1933,47.2015,47.1114,47.1933,20100.0
2015-04-01 15:35:00,57.6,57.76,57.6,57.67,25500.0,47.1933,47.3244,47.1933,47.2506,25500.0
2015-04-01 15:40:00,57.68,57.69,57.51,57.56,19800.0,47.2588,47.267,47.1196,47.1605,19800.0
2015-04-01 15:45:00,57.58,57.67,57.58,57.62,33400.0,47.1769,47.2506,47.1769,47.2097,33400.0
2015-04-01 15:50:00,57.62,57.75,57.62,57.69,67400.0,47.2097,47.3162,47.2097,47.267,67400.0
2015-04-01 15:55:00,57.7,57.78,57.69,57.73,70200.0,47.2752,47.3408,47.267,47.2998,70200.0
2015-04-02 09:30:00,58.08,58.08,57.1,57.97,39100.0,47.5866,47.5866,46.7836,47.4964,39100.0
2015-04-02 09:35:00,57.84,57.96,57.77,57.85,17700.0,47.3899,47.4883,47.3326,47.3981,17700.0
2015-04-02 09:40:00,57.87,58.14,57.84,58.14,8700.0,47.4145,47.6357,47.3899,47.6357,8700.0
2015-04-02 09:45:00,58.17,58.33,58.12,58.26,17500.0,47.6603,47.7914,47.6193,47.7341,17500.0
2015-04-02 09:50:00,58.36,58.53,58.36,58.45,8600.0,47.816,47.9553,47.816,47.8897,8600.0
2015-04-02 09:55:00,58.52,58.54,58.36,58.45,6600.0,47.9471,47.9635,47.816,47.8897,6600.0
2015-04-02 10:00:00,58.41,58.5,58.33,58.34,10800.0,47.857,47.9307,47.7914,47.7996,10800.0
2015-04-02 10:05:00,58.36,58.44,58.23,58.33,12100.0,47.816,47.8815,47.7095,47.7914,12100.0
2015-04-02 10:10:00,58.32,58.34,58.24,58.33,9600.0,47.7832,47.7996,47.7177,47.7914,9600.0
2015-04-02 10:15:00,58.31,58.36,58.24,58.36,10700.0,47.775,47.816,47.7177,47.816,10700.0
2015-04-02 10:20:00,58.35,58.35,58.12,58.12,11200.0,47.8078,47.8078,47.6193,47.6193,11200.0
2015-04-02 10:25:00,58.06,58.22,58.05,58.2,6500.0,47.5702,47.7013,47.562,47.6849,6500.0
2015-04-02 10:30:00,58.2,58.23,58.16,58.22,5000.0,47.6849,47.7095,47.6521,47.7013,5000.0
2015-04-02 10:35:00,58.22,58.32,58.2,58.29,10100.0,47.7013,47.7832,47.6849,47.7586,10100.0
2015-04-02 10:40:00,58.3,58.35,58.22,58.22,8300.0,47.7668,47.8078,47.7013,47.7013,8300.0
2015-04-02 10:45:00,58.21,58.29,58.21,58.29,6100.0,47.6931,47.7586,47.6931,47.7586,6100.0
2015-04-02 10:50:00,58.28,58.29,58.21,58.22,9200.0,47.7504,47.7586,47.6931,47.7013,9200.0
2015-04-02 10:55:00,58.2,58.27,58.19,58.21,13600.0,47.6849,47.7422,47.6767,47.6931,13600.0
2015-04-02 11:00:00,58.21,58.37,58.16,58.34,9600.0,47.6931,47.8242,47.6521,47.7996,9600.0
2015-04-02 11:05:00,58.33,58.35,58.21,58.21,6800.0,47.7914,47.8078,47.6931,47.6931,6800.0
2015-04-02 11:10:00,58.23,58.26,58.19,58.21,13800.0,47.7095,47.7341,47.6767,47.6931,13800.0
2015-04-02 11:15:00,58.22,58.26,58.19,58.25,7800.0,47.7013,47.7341,47.6767,47.7259,7800.0
2015-04-02 11:20:00,58.26,58.34,58.26,58.28,9400.0,47.7341,47.7996,47.7341,47.7504,9400.0
2015-04-02 11:25:00,58.31,58.34,58.25,58.29,5900.0,47.775,47.7996,47.7259,47.7586,5900.0
2015-04-02 11:30:00,58.28,58.34,58.27,58.34,5900.0,47.7504,47.7996,47.7422,47.7996,5900.0
2015-04-02 11:35:00,58.35,58.36,58.31,58.32,6000.0,47.8078,47.816,47.775,47.7832,6000.0
2015-04-02 11:40:00,58.31,58.31,58.24,58.28,9100.0,47.775,47.775,47.7177,47.7504,9100.0
2015-04-02 11:45:00,58.25,58.27,58.2,58.25,6100.0,47.7259,47.7422,47.6849,47.7259,6100.0
2015-04-02 11:50:00,58.26,58.28,58.17,58.18,6400.0,47.7341,47.7504,47.6603,47.6685,6400.0
2015-04-02 11:55:00,58.17,58.17,58.12,58.13,3700.0,47.6603,47.6603,47.6193,47.6275,3700.0
2015-04-02 12:00:00,58.12,58.12,58.07,58.12,5300.0,47.6193,47.6193,47.5784,47.6193,5300.0
2015-04-02 12:05:00,58.06,58.08,58.02,58.07,5200.0,47.5702,47.5866,47.5374,47.5784,5200.0
2015-04-02 12:10:00,58.05,58.16,58.05,58.12,5000.0,47.562,47.6521,47.562,47.6193,5000.0
2015-04-02 12:15:00,58.11,58.18,58.1,58.16,4300.0,47.6112,47.6685,47.603,47.6521,4300.0
2015-04-02 12:20:00,58.18,58.21,58.15,58.19,6700.0,47.6685,47.6931,47.6439,47.6767,6700.0
2015-04-02 12:25:00,58.19,58.21,58.18,58.2,4600.0,47.6767,47.6931,47.6685,47.6849,4600.0
2015-04-02 12:30:00,58.21,58.24,58.15,58.19,8800.0,47.6931,47.7177,47.6439,47.6767,8800.0
2015-04-02 12:35:00,58.19,58.23,58.12,58.22,17000.0,47.6767,47.7095,47.6193,47.7013,17000.0
2015-04-02 12:40:00,58.22,58.27,58.22,58.25,3700.0,47.7013,47.7422,47.7013,47.7259,3700.0
2015-04-02 12:45:00,58.27,58.29,58.24,58.26,7000.0,47.7422,47.7586,47.7177,47.7341,7000.0
2015-04-02 12:50:00,58.28,58.35,58.27,58.35,20500.0,47.7504,47.8078,47.7422,47.8078,20500.0
2015-04-02 12:55:00,58.35,58.36,58.3,58.3,2400.0,47.8078,47.816,47.7668,47.7668,2400.0
2015-04-02 13:00:00,58.29,58.33,58.26,58.27,12500.0,47.7586,47.7914,47.7341,47.7422,12500.0
2015-04-02 13:05:00,58.24,58.26,58.2,58.24,3900.0,47.7177,47.7341,47.6849,47.7177,3900.0
2015-04-02 13:10:00,58.24,58.29,58.24,58.27,3100.0,47.7177,47.7586,47.7177,47.7422,3100.0
2015-04-02 13:15:00,58.28,58.34,58.28,58.33,21300.0,47.7504,47.7996,47.7504,47.7914,21300.0
2015-04-02 13:20:00,58.34,58.38,58.33,58.37,10200.0,47.7996,47.8324,47.7914,47.8242,10200.0
2015-04-02 13:25:00,58.38,58.44,58.37,58.42,18300.0,47.8324,47.8815,47.8242,47.8651,18300.0
2015-04-02 13:30:00,58.42,58.44,58.38,58.4,5900.0,47.8651,47.8815,47.8324,47.8488,5900.0
2015-04-02 13:35:00,58.4,58.41,58.36,58.36,9500.0,47.8488,47.857,47.816,47.816,9500.0
2015-04-02 13:40:00,58.35,58.36,58.28,58.33,7600.0,47.8078,47.816,47.7504,47.7914,7600.0
2015-04-02 13:45:00,58.3,58.32,58.27,58.32,7600.0,47.7668,47.7832,47.7422,47.7832,7600.0
2015-04-02 13:50:00,58.33,58.37,58.28,58.28,9600.0,47.7914,47.8242,47.7504,47.7504,9600.0
2015-04-02 13:55:00,58.28,58.36,58.28,58.33,3300.0,47.7504,47.816,47.7504,47.7914,3300.0
2015-04-02 14:00:00,58.32,58.33,58.26,58.3,7700.0,47.7832,47.7914,47.7341,47.7668,7700.0
2015-04-02 14:05:00,58.28,58.34,58.26,58.31,5300.0,47.7504,47.7996,47.7341,47.775,5300.0
2015-04-02 14:10:00,58.29,58.34,58.28,58.32,7900.0,47.7586,47.7996,47.7504,47.7832,7900.0
2015-04-02 14:15:00,58.32,58.45,58.31,58.43,7500.0,47.7832,47.8897,47.775,47.8733,7500.0
2015-04-02 14:20:00,58.43,58.45,58.36,58.39,8800.0,47.8733,47.8897,47.816,47.8406,8800.0
2015-04-02 14:25:00,58.4,58.41,58.28,58.33,42300.0,47.8488,47.857,47.7504,47.7914,42300.0
2015-04-02 14:30:00,58.33,58.33,58.28,58.28,7100.0,47.7914,47.7914,47.7504,47.7504,7100.0
2015-04-02 14:35:00,58.29,58.33,58.26,58.27,5400.0,47.7586,47.7914,47.7341,47.7422,5400.0
2015-04-02 14:40:00,58.26,58.29,58.21,58.21,8600.0,47.7341,47.7586,47.6931,47.6931,8600.0
2015-04-02 14:45:00,58.21,58.25,58.17,58.23,7700.0,47.6931,47.7259,47.6603,47.7095,7700.0
2015-04-02 14:50:00,58.24,58.24,58.19,58.22,6200.0,47.7177,47.7177,47.6767,47.7013,6200.0
2015-04-02 14:55:00,58.22,58.25,58.21,58.24,3900.0,47.7013,47.7259,47.6931,47.7177,3900.0
2015-04-02 15:00:00,58.24,58.27,58.23,58.27,10000.0,47.7177,47.7422,47.7095,47.7422,10000.0
2015-04-02 15:05:00,58.26,58.26,58.2,58.21,7900.0,47.7341,47.7341,47.6849,47.6931,7900.0
2015-04-02 15:10:00,58.21,58.23,58.16,58.16,7600.0,47.6931,47.7095,47.6521,47.6521,7600.0
2015-04-02 15:15:00,58.14,58.2,58.14,58.18,12400.0,47.6357,47.6849,47.6357,47.6685,12400.0
2015-04-02 15:20:00,58.17,58.17,58.12,58.13,9900.0,47.6603,47.6603,47.6193,47.6275,9900.0
2015-04-02 15:25:00,58.14,58.16,58.09,58.12,14700.0,47.6357,47.6521,47.5948,47.6193,14700.0
2015-04-02 15:30:00,58.13,58.14,58.09,58.12,16300.0,47.6275,47.6357,47.5948,47.6193,16300.0
2015-04-02 15:35:00,58.12,58.28,58.12,58.26,19500.0,47.6193,47.7504,47.6193,47.7341,19500.0
2015-04-02 15:40:00,58.24,58.27,58.2,58.23,29500.0,47.7177,47.7422,47.6849,47.7095,29500.0
2015-04-02 15:45:00,58.25,58.32,58.25,58.27,30300.0,47.7259,47.7832,47.7259,47.7422,30300.0
2015-04-02 15:50:00,58.28,58.33,58.24,58.24,31800.0,47.7504,47.7914,47.7177,47.7177,31800.0
2015-04-02 15:55:00,58.23,58.23,58.08,58.08,62700.0,47.7095,47.7095,47.5866,47.5866,62700.0
2015-04-06 09:30:00,57.58,57.64,57.22,57.39,16900.0,47.1769,47.2261,46.882,47.0212,16900.0
2015-04-06 09:35:00,57.29,57.74,57.21,57.68,17100.0,46.9393,47.308,46.8738,47.2588,17100.0
2015-04-06 09:40:00,57.65,57.92,57.65,57.9,9500.0,47.2343,47.4555,47.2343,47.4391,9500.0
2015-04-06 09:45:00,57.92,58.09,57.92,58.09,6500.0,47.4555,47.5948,47.4555,47.5948,6500.0
2015-04-06 09:50:00,58.12,58.13,57.89,57.98,17600.0,47.6193,47.6275,47.4309,47.5046,17600.0
2015-04-06 09:55:00,57.98,58.03,57.91,57.91,8300.0,47.5046,47.5456,47.4473,47.4473,8300.0
2015-04-06 10:00:00,57.92,57.95,57.79,57.79,13400.0,47.4555,47.4801,47.349,47.349,13400.0
2015-04-06 10:05:00,57.82,58.02,57.81,57.99,18300.0,47.3735,47.5374,47.3654,47.5128,18300.0
2015-04-06 10:10:00,58.0,58.02,57.98,57.98,5500.0,47.521,47.5374,47.5046,47.5046,5500.0
2015-04-06 10:15:00,57.98,58.12,57.98,58.09,12100.0,47.5046,47.6193,47.5046,47.5948,12100.0
2015-04-06 10:20:00,58.07,58.24,58.05,58.24,10700.0,47.5784,47.7177,47.562,47.7177,10700.0
2015-04-06 10:25:00,58.22,58.27,58.16,58.25,9500.0,47.7013,47.7422,47.6521,47.7259,9500.0
2015-04-06 10:30:00,58.26,58.43,58.26,58.33,25400.0,47.7341,47.8733,47.7341,47.7914,25400.0
2015-04-06 10:35:00,58.32,58.36,58.31,58.31,9900.0,47.7832,47.816,47.775,47.775,9900.0
2015-04-06 10:40:00,58.3,58.31,58.24,58.28,11500.0,47.7668,47.775,47.7177,47.7504,11500.0
2015-04-06 10:45:00,58.28,58.31,58.17,58.18,6700.0,47.7504,47.775,47.6603,47.6685,6700.0
2015-04-06 10:50:00,58.19,58.26,58.15,58.2,8000.0,47.6767,47.7341,47.6439,47.6849,8000.0
2015-04-06 10:55:00,58.22,58.3,58.21,58.26,6200.0,47.7013,47.7668,47.6931,47.7341,6200.0
2015-04-06 11:00:00,58.25,58.26,58.15,58.17,9700.0,47.7259,47.7341,47.6439,47.6603,9700.0
2015-04-06 11:05:00,58.15,58.21,58.12,58.16,11100.0,47.6439,47.6931,47.6193,47.6521,11100.0
2015-04-06 11:10:00,58.15,58.19,58.09,58.09,12300.0,47.6439,47.6767,47.5948,47.5948,12300.0
2015-04-06 11:15:00,58.09,58.1,58.04,58.07,12400.0,47.5948,47.603,47.5538,47.5784,12400.0
2015-04-06 11:20:00,58.05,58.09,58.01,58.08,13500.0,47.562,47.5948,47.5292,47.5866,13500.0
2015-04-06 11:25:00,58.08,58.17,58.06,58.17,5200.0,47.5866,47.6603,47.5702,47.6603,5200.0
2015-04-06 11:30:00,58.16,58.17,58.07,58.15,33800.0,47.6521,47.6603,47.5784,47.6439,33800.0
2015-04-06 11:35:00,58.15,58.21,58.09,58.17,13700.0,47.6439,47.6931,47.5948,47.6603,13700.0
2015-04-06 11:40:00,58.18,58.18,58.11,58.18,12800.0,47.6685,47.6685,47.6112,47.6685,12800.0
2015-04-06 11:45:00,58.18,58.27,58.17,58.21,8400.0,47.6685,47.7422,47.6603,47.6931,8400.0
2015-04-06 11:50:00,58.23,58.32,58.2,58.29,13200.0,47.7095,47.7832,47.6849,47.7586,13200.0
2015-04-06 11:55:00,58.29,58.37,58.29,58.34,9000.0,47.7586,47.8242,47.7586,47.7996,9000.0
2015-04-06 12:00:00,58.33,58.34,58.29,58.31,3400.0,47.7914,47.7996,47.7586,47.775,3400.0
2015-04-06 12:05:00,58.3,58.3,58.26,58.26,4200.0,47.7668,47.7668,47.7341,47.7341,4200.0
2015-04-06 12:10:00,58.25,58.3,58.23,58.3,12100.0,47.7259,47.7668,47.7095,47.7668,12100.0
2015-04-06 12:15:00,58.3,58.41,58.3,58.38,9500.0,47.7668,47.857,47.7668,47.8324,9500.0
2015-04-06 12:20:00,58.39,58.44,58.39,58.42,8100.0,47.8406,47.8815,47.8406,47.8651,8100.0
2015-04-06 12:25:00,58.44,58.46,58.41,58.46,4600.0,47.8815,47.8979,47.857,47.8979,4600.0
2015-04-06 12:30:00,58.46,58.49,58.43,58.43,3700.0,47.8979,47.9225,47.8733,47.8733,3700.0
2015-04-06 12:35:00,58.4,58.43,58.31,58.31,8800.0,47.8488,47.8733,47.775,47.775,8800.0
2015-04-06 12:40:00,58.31,58.32,58.26,58.26,4200.0,47.775,47.7832,47.7341,47.7341,4200.0
2015-04-06 12:45:00,58.25,58.28,58.25,58.26,5200.0,47.7259,47.7504,47.7259,47.7341,5200.0
2015-04-06 12:50:00,58.28,58.33,58.25,58.32,12900.0,47.7504,47.7914,47.7259,47.7832,12900.0
2015-04-06 12:55:00,58.32,58.34,58.28,58.29,11100.0,47.7832,47.7996,47.7504,47.7586,11100.0
2015-04-06 13:00:00,58.28,58.35,58.28,58.32,7700.0,47.7504,47.8078,47.7504,47.7832,7700.0
2015-04-06 13:05:00,58.32,58.36,58.32,58.33,3400.0,47.7832,47.816,47.7832,47.7914,3400.0
2015-04-06 13:10:00,58.34,58.34,58.31,58.31,4000.0,47.7996,47.7996,47.775,47.775,4000.0
2015-04-06 13:15:00,58.31,58.41,58.31,58.41,7800.0,47.775,47.857,47.775,47.857,7800.0
2015-04-06 13:20:00,58.41,58.44,58.38,58.44,3600.0,47.857,47.8815,47.8324,47.8815,3600.0
2015-04-06 13:25:00,58.44,58.48,58.42,58.45,5400.0,47.8815,47.9143,47.8651,47.8897,5400.0
2015-04-06 13:30:00,58.45,58.52,58.44,58.45,7600.0,47.8897,47.9471,47.8815,47.8897,7600.0
2015-04-06 13:35:00,58.45,58.5,58.45,58.49,5500.0,47.8897,47.9307,47.8897,47.9225,5500.0
2015-04-06 13:40:00,58.49,58.49,58.43,58.44,6600.0,47.9225,47.9225,47.8733,47.8815,6600.0
2015-04-06 13:45:00,58.42,58.49,58.42,58.45,8800.0,47.8651,47.9225,47.8651,47.8897,8800.0
2015-04-06 13:50:00,58.45,58.49,58.43,58.48,5300.0,47.8897,47.9225,47.8733,47.9143,5300.0
2015-04-06 13:55:00,58.48,58.48,58.4,58.44,12300.0,47.9143,47.9143,47.8488,47.8815,12300.0
2015-04-06 14:00:00,58.43,58.43,58.35,58.36,5900.0,47.8733,47.8733,47.8078,47.816,5900.0
2015-04-06 14:05:00,58.36,58.36,58.25,58.25,9500.0,47.816,47.816,47.7259,47.7259,9500.0
2015-04-06 14:10:00,58.26,58.32,58.23,58.26,9700.0,47.7341,47.7832,47.7095,47.7341,9700.0
2015-04-06 14:15:00,58.28,58.37,58.28,58.37,4600.0,47.7504,47.8242,47.7504,47.8242,4600.0
2015-04-06 14:20:00,58.36,58.37,58.33,58.33,3700.0,47.816,47.8242,47.7914,47.7914,3700.0
2015-04-06 14:25:00,58.33,58.41,58.32,58.39,15000.0,47.7914,47.857,47.7832,47.8406,15000.0
2015-04-06 14:30:00,58.39,58.5,58.39,58.5,6000.0,47.8406,47.9307,47.8406,47.9307,6000.0
2015-04-06 14:35:00,58.5,58.51,58.45,58.47,5800.0,47.9307,47.9389,47.8897,47.9061,5800.0
2015-04-06 14:40:00,58.49,58.52,58.48,58.5,7900.0,47.9225,47.9471,47.9143,47.9307,7900.0
2015-04-06 14:45:00,58.5,58.5,58.39,58.39,8100.0,47.9307,47.9307,47.8406,47.8406,8100.0
2015-04-06 14:50:00,58.4,58.41,58.33,58.34,11200.0,47.8488,47.857,47.7914,47.7996,11200.0
2015-04-06 14:55:00,58.34,58.35,58.27,58.33,7400.0,47.7996,47.8078,47.7422,47.7914,7400.0
2015-04-06 15:00:00,58.34,58.41,58.32,58.41,10700.0,47.7996,47.857,47.7832,47.857,10700.0
2015-04-06 15:05:00,58.41,58.43,58.31,58.32,10000.0,47.857,47.8733,47.775,47.7832,10000.0
2015-04-06 15:10:00,58.33,58.35,58.3,58.35,9900.0,47.7914,47.8078,47.7668,47.8078,9900.0
2015-04-06 15:15:00,58.36,58.38,58.33,58.37,13800.0,47.816,47.8324,47.7914,47.8242,13800.0
2015-04-06 15:20:00,58.38,58.44,58.33,58.34,11200.0,47.8324,47.8815,47.7914,47.7996,11200.0
2015-04-06 15:25:00,58.34,58.35,58.31,58.32,15500.0,47.7996,47.8078,47.775,47.7832,15500.0
2015-04-06 15:30:00,58.32,58.4,58.32,58.37,19400.0,47.7832,47.8488,47.7832,47.8242,19400.0
2015-04-06 15:35:00,58.37,58.37,58.32,58.32,12100.0,47.8242,47.8242,47.7832,47.7832,12100.0
2015-04-06 15:40:00,58.32,58.34,58.26,58.33,18300.0,47.7832,47.7996,47.7341,47.7914,18300.0
2015-04-06 15:45:00,58.32,58.32,58.2,58.2,30100.0,47.7832,47.7832,47.6849,47.6849,30100.0
2015-04-06 15:50:00,58.19,58.22,58.12,58.2,68000.0,47.6767,47.7013,47.6193,47.6849,68000.0
2015-04-06 15:55:00,58.2,58.2,58.11,58.15,85100.0,47.6849,47.6849,47.6112,47.6439,85100.0
2015-04-07 09:30:00,58.2,58.24,58.01,58.14,33000.0,47.6849,47.7177,47.5292,47.6357,33000.0
2015-04-07 09:35:00,58.14,58.3,58.04,58.13,7700.0,47.6357,47.7668,47.5538,47.6275,7700.0
2015-04-07 09:40:00,58.12,58.18,58.0,58.02,5600.0,47.6193,47.6685,47.521,47.5374,5600.0
2015-04-07 09:45:00,57.99,58.07,57.91,57.99,9400.0,47.5128,47.5784,47.4473,47.5128,9400.0
2015-04-07 09:50:00,58.0,58.05,57.91,58.04,5600.0,47.521,47.562,47.4473,47.5538,5600.0
2015-04-07 09:55:00,58.14,58.17,57.86,57.88,5900.0,47.6357,47.6603,47.4063,47.4227,5900.0
2015-04-07 10:00:00,57.88,57.98,57.87,57.94,7900.0,47.4227,47.5046,47.4145,47.4719,7900.0
2015-04-07 10:05:00,57.94,57.96,57.8,57.9,12600.0,47.4719,47.4883,47.3572,47.4391,12600.0
2015-04-07 10:10:00,57.87,58.07,57.86,58.07,7300.0,47.4145,47.5784,47.4063,47.5784,7300.0
2015-04-07 10:15:00,58.05,58.17,58.05,58.17,5400.0,47.562,47.6603,47.562,47.6603,5400.0
2015-04-07 10:20:00,58.15,58.28,58.14,58.22,6000.0,47.6439,47.7504,47.6357,47.7013,6000.0
2015-04-07 10:25:00,58.24,58.36,58.19,58.36,6600.0,47.7177,47.816,47.6767,47.816,6600.0
2015-04-07 10:30:00,58.37,58.43,58.27,58.33,7900.0,47.8242,47.8733,47.7422,47.7914,7900.0
2015-04-07 10:35:00,58.33,58.39,58.3,58.36,5900.0,47.7914,47.8406,47.7668,47.816,5900.0
2015-04-07 10:40:00,58.37,58.41,58.29,58.37,15200.0,47.8242,47.857,47.7586,47.8242,15200.0
2015-04-07 10:45:00,58.38,58.42,58.34,58.34,9500.0,47.8324,47.8651,47.7996,47.7996,9500.0
2015-04-07 10:50:00,58.33,58.36,58.3,58.33,6300.0,47.7914,47.816,47.7668,47.7914,6300.0
2015-04-07 10:55:00,58.32,58.35,58.31,58.33,3900.0,47.7832,47.8078,47.775,47.7914,3900.0
2015-04-07 11:00:00,58.34,58.38,58.32,58.34,9000.0,47.7996,47.8324,47.7832,47.7996,9000.0
2015-04-07 11:05:00,58.34,58.38,58.3,58.33,4200.0,47.7996,47.8324,47.7668,47.7914,4200.0
2015-04-07 11:10:00,58.33,58.4,58.33,58.38,6500.0,47.7914,47.8488,47.7914,47.8324,6500.0
2015-04-07 11:15:00,58.32,58.32,58.2,58.2,8100.0,47.7832,47.7832,47.6849,47.6849,8100.0
2015-04-07 11:20:00,58.21,58.21,58.18,58.2,4300.0,47.6931,47.6931,47.6685,47.6849,4300.0
2015-04-07 11:25:00,58.23,58.29,58.22,58.23,6300.0,47.7095,47.7586,47.7013,47.7095,6300.0
2015-04-07 11:30:00,58.26,58.37,58.26,58.36,18800.0,47.7341,47.8242,47.7341,47.816,18800.0
2015-04-07 11:35:00,58.33,58.34,58.21,58.21,10400.0,47.7914,47.7996,47.6931,47.6931,10400.0
2015-04-07 11:40:00,58.22,58.22,58.17,58.19,13200.0,47.7013,47.7013,47.6603,47.6767,13200.0
2015-04-07 11:45:00,58.19,58.19,58.11,58.11,5900.0,47.6767,47.6767,47.6112,47.6112,5900.0
2015-04-07 11:50:00,58.11,58.17,58.11,58.13,8000.0,47.6112,47.6603,47.6112,47.6275,8000.0
2015-04-07 11:55:00,58.14,58.15,58.08,58.1,6100.0,47.6357,47.6439,47.5866,47.603,6100.0
2015-04-07 12:00:00,58.11,58.16,58.09,58.16,7700.0,47.6112,47.6521,47.5948,47.6521,7700.0
2015-04-07 12:05:00,58.17,58.19,58.15,58.15,2300.0,47.6603,47.6767,47.6439,47.6439,2300.0
2015-04-07 12:10:00,58.16,58.25,58.16,58.19,8500.0,47.6521,47.7259,47.6521,47.6767,8500.0
2015-04-07 12:15:00,58.18,58.21,58.17,58.18,2500.0,47.6685,47.6931,47.6603,47.6685,2500.0
2015-04-07 12:20:00,58.19,58.22,58.18,58.19,5500.0,47.6767,47.7013,47.6685,47.6767,5500.0
2015-04-07 12:25:00,58.17,58.17,58.12,58.12,4600.0,47.6603,47.6603,47.6193,47.6193,4600.0
2015-04-07 12:30:00,58.1,58.11,58.08,58.11,3800.0,47.603,47.6112,47.5866,47.6112,3800.0
2015-04-07 12:35:00,58.1,58.14,58.08,58.1,4600.0,47.603,47.6357,47.5866,47.603,4600.0
2015-04-07 12:40:00,58.1,58.1,58.03,58.03,5200.0,47.603,47.603,47.5456,47.5456,5200.0
2015-04-07 12:45:00,58.04,58.04,57.97,57.97,6000.0,47.5538,47.5538,47.4964,47.4964,6000.0
2015-04-07 12:50:00,57.96,58.03,57.95,58.0,6400.0,47.4883,47.5456,47.4801,47.521,6400.0
2015-04-07 12:55:00,57.98,58.03,57.98,58.03,3600.0,47.5046,47.5456,47.5046,47.5456,3600.0
2015-04-07 13:00:00,58.03,58.03,57.99,58.03,3300.0,47.5456,47.5456,47.5128,47.5456,3300.0
2015-04-07 13:05:00,58.03,58.04,57.99,58.03,6500.0,47.5456,47.5538,47.5128,47.5456,6500.0
2015-04-07 13:10:00,58.01,58.01,57.96,57.99,2700.0,47.5292,47.5292,47.4883,47.5128,2700.0
2015-04-07 13:15:00,57.98,58.0,57.94,57.96,3900.0,47.5046,47.521,47.4719,47.4883,3900.0
2015-04-07 13:20:00,57.97,57.99,57.97,57.98,3200.0,47.4964,47.5128,47.4964,47.5046,3200.0
2015-04-07 13:25:00,58.0,58.01,57.95,58.0,4000.0,47.521,47.5292,47.4801,47.521,4000.0
2015-04-07 13:30:00,58.0,58.0,57.95,57.98,3800.0,47.521,47.521,47.4801,47.5046,3800.0
2015-04-07 13:35:00,57.98,57.99,57.94,57.98,3500.0,47.5046,47.5128,47.4719,47.5046,3500.0
2015-04-07 13:40:00,57.98,58.03,57.95,57.96,7500.0,47.5046,47.5456,47.4801,47.4883,7500.0
2015-04-07 13:45:00,57.97,57.97,57.88,57.93,4100.0,47.4964,47.4964,47.4227,47.4637,4100.0
2015-04-07 13:50:00,57.89,57.96,57.88,57.88,4700.0,47.4309,47.4883,47.4227,47.4227,4700.0
2015-04-07 13:55:00,57.91,58.0,57.9,58.0,4500.0,47.4473,47.521,47.4391,47.521,4500.0
2015-04-07 14:00:00,57.99,58.01,57.95,57.96,4700.0,47.5128,47.5292,47.4801,47.4883,4700.0
2015-04-07 14:05:00,57.97,58.01,57.95,57.97,4100.0,47.4964,47.5292,47.4801,47.4964,4100.0
2015-04-07 14:10:00,57.96,57.97,57.9,57.94,6300.0,47.4883,47.4964,47.4391,47.4719,6300.0
2015-04-07 14:15:00,57.93,57.95,57.9,57.94,5500.0,47.4637,47.4801,47.4391,47.4719,5500.0
2015-04-07 14:20:00,57.89,57.95,57.87,57.94,4000.0,47.4309,47.4801,47.4145,47.4719,4000.0
2015-04-07 14:25:00,57.94,57.95,57.91,57.93,4000.0,47.4719,47.4801,47.4473,47.4637,4000.0
2015-04-07 14:30:00,57.91,57.93,57.87,57.88,5300.0,47.4473,47.4637,47.4145,47.4227,5300.0
2015-04-07 14:35:00,57.88,57.9,57.86,57.88,7600.0,47.4227,47.4391,47.4063,47.4227,7600.0
2015-04-07 14:40:00,57.88,57.9,57.86,57.88,11300.0,47.4227,47.4391,47.4063,47.4227,11300.0
2015-04-07 14:45:00,57.87,57.9,57.85,57.88,4100.0,47.4145,47.4391,47.3981,47.4227,4100.0
2015-04-07 14:50:00,57.88,57.9,57.86,57.89,7000.0,47.4227,47.4391,47.4063,47.4309,7000.0
2015-04-07 14:55:00,57.89,57.92,57.86,57.9,9000.0,47.4309,47.4555,47.4063,47.4391,9000.0
2015-04-07 15:00:00,57.92,57.99,57.92,57.99,7400.0,47.4555,47.5128,47.4555,47.5128,7400.0
2015-04-07 15:05:00,57.98,58.02,57.98,58.01,8000.0,47.5046,47.5374,47.5046,47.5292,8000.0
2015-04-07 15:10:00,58.0,58.03,57.97,58.03,6500.0,47.521,47.5456,47.4964,47.5456,6500.0
2015-04-07 15:15:00,58.02,58.02,58.0,58.0,6900.0,47.5374,47.5374,47.521,47.521,6900.0
2015-04-07 15:20:00,58.0,58.0,57.93,57.95,9400.0,47.521,47.521,47.4637,47.4801,9400.0
2015-04-07 15:25:00,57.93,57.99,57.9,57.98,9400.0,47.4637,47.5128,47.4391,47.5046,9400.0
2015-04-07 15:30:00,58.0,58.05,57.95,57.96,16400.0,47.521,47.562,47.4801,47.4883,16400.0
2015-04-07 15:35:00,57.95,57.98,57.83,57.84,7700.0,47.4801,47.5046,47.3817,47.3899,7700.0
2015-04-07 15:40:00,57.84,57.84,57.75,57.83,10100.0,47.3899,47.3899,47.3162,47.3817,10100.0
2015-04-07 15:45:00,57.85,57.86,57.81,57.83,10000.0,47.3981,47.4063,47.3654,47.3817,10000.0
2015-04-07 15:50:00,57.82,57.83,57.76,57.77,20700.0,47.3735,47.3817,47.3244,47.3326,20700.0
2015-04-07 15:55:00,57.77,57.83,57.75,57.75,37700.0,47.3326,47.3817,47.3162,47.3162,37700.0
2015-04-08 09:30:00,57.63,57.88,57.63,57.87,18900.0,47.2179,47.4227,47.2179,47.4145,18900.0
2015-04-08 09:35:00,57.92,58.13,57.92,58.13,4300.0,47.4555,47.6275,47.4555,47.6275,4300.0
2015-04-08 09:40:00,58.06,58.11,57.92,58.05,7700.0,47.5702,47.6112,47.4555,47.562,7700.0
2015-04-08 09:45:00,58.03,58.23,58.02,58.19,15100.0,47.5456,47.7095,47.5374,47.6767,15100.0
2015-04-08 09:50:00,58.19,58.22,58.1,58.12,11700.0,47.6767,47.7013,47.603,47.6193,11700.0
2015-04-08 09:55:00,58.11,58.14,58.03,58.12,7600.0,47.6112,47.6357,47.5456,47.6193,7600.0
2015-04-08 10:00:00,58.12,58.13,58.01,58.07,9900.0,47.6193,47.6275,47.5292,47.5784,9900.0
2015-04-08 10:05:00,58.07,58.24,58.07,58.16,8200.0,47.5784,47.7177,47.5784,47.6521,8200.0
2015-04-08 10:10:00,58.14,58.19,58.1,58.11,11500.0,47.6357,47.6767,47.603,47.6112,11500.0
2015-04-08 10:15:00,58.1,58.12,58.0,58.0,5900.0,47.603,47.6193,47.521,47.521,5900.0
2015-04-08 10:20:00,58.02,58.09,57.98,58.05,12600.0,47.5374,47.5948,47.5046,47.562,12600.0
2015-04-08 10:25:00,58.03,58.04,57.98,58.0,4700.0,47.5456,47.5538,47.5046,47.521,4700.0
2015-04-08 10:30:00,57.98,58.03,57.98,57.99,4600.0,47.5046,47.5456,47.5046,47.5128,4600.0
2015-04-08 10:35:00,57.95,58.0,57.92,57.95,3800.0,47.4801,47.521,47.4555,47.4801,3800.0
2015-04-08 10:40:00,57.93,57.93,57.73,57.78,4200.0,47.4637,47.4637,47.2998,47.3408,4200.0
2015-04-08 10:45:00,57.75,57.86,57.71,57.85,3900.0,47.3162,47.4063,47.2834,47.3981,3900.0
2015-04-08 10:50:00,57.85,57.9,57.83,57.88,3800.0,47.3981,47.4391,47.3817,47.4227,3800.0
2015-04-08 10:55:00,57.87,58.0,57.85,57.96,4500.0,47.4145,47.521,47.3981,47.4883,4500.0
2015-04-08 11:00:00,57.93,58.02,57.9,58.02,3400.0,47.4637,47.5374,47.4391,47.5374,3400.0
2015-04-08 11:05:00,58.02,58.05,57.95,57.98,3900.0,47.5374,47.562,47.4801,47.5046,3900.0
2015-04-08 11:10:00,57.99,58.06,57.99,58.06,3500.0,47.5128,47.5702,47.5128,47.5702,3500.0
2015-04-08 11:15:00,58.05,58.15,58.05,58.14,4100.0,47.562,47.6439,47.562,47.6357,4100.0
2015-04-08 11:20:00,58.11,58.11,58.02,58.02,3300.0,47.6112,47.6112,47.5374,47.5374,3300.0
2015-04-08 11:25:00,58.01,58.01,57.94,57.98,3600.0,47.5292,47.5292,47.4719,47.5046,3600.0
2015-04-08 11:30:00,57.97,58.02,57.92,57.92,5900.0,47.4964,47.5374,47.4555,47.4555,5900.0
2015-04-08 11:35:00,57.93,58.04,57.93,57.95,5500.0,47.4637,47.5538,47.4637,47.4801,5500.0
2015-04-08 11:40:00,57.95,58.07,57.95,58.07,6700.0,47.4801,47.5784,47.4801,47.5784,6700.0
2015-04-08 11:45:00,58.05,58.1,58.05,58.09,2300.0,47.562,47.603,47.562,47.5948,2300.0
2015-04-08 11:50:00,58.09,58.11,57.98,58.01,13600.0,47.5948,47.6112,47.5046,47.5292,13600.0
2015-04-08 11:55:00,58.02,58.08,58.0,58.01,7900.0,47.5374,47.5866,47.521,47.5292,7900.0
2015-04-08 12:00:00,58.01,58.04,58.0,58.04,2600.0,47.5292,47.5538,47.521,47.5538,2600.0
2015-04-08 12:05:00,58.05,58.05,57.99,58.04,8000.0,47.562,47.562,47.5128,47.5538,8000.0
2015-04-08 12:10:00,58.04,58.08,58.03,58.04,10100.0,47.5538,47.5866,47.5456,47.5538,10100.0
2015-04-08 12:15:00,58.02,58.06,58.01,58.04,4800.0,47.5374,47.5702,47.5292,47.5538,4800.0
2015-04-08 12:20:00,58.05,58.06,57.97,57.99,6500.0,47.562,47.5702,47.4964,47.5128,6500.0
2015-04-08 12:25:00,58.0,58.01,57.98,57.98,800.0,47.521,47.5292,47.5046,47.5046,800.0
2015-04-08 12:30:00,57.96,57.98,57.94,57.94,2900.0,47.4883,47.5046,47.4719,47.4719,2900.0
2015-04-08 12:35:00,57.95,58.05,57.95,58.01,7500.0,47.4801,47.562,47.4801,47.5292,7500.0
2015-04-08 12:40:00,58.01,58.04,58.01,58.02,2600.0,47.5292,47.5538,47.5292,47.5374,2600.0
2015-04-08 12:45:00,58.0,58.06,58.0,58.05,1900.0,47.521,47.5702,47.521,47.562,1900.0
2015-04-08 12:50:00,58.04,58.07,58.03,58.03,4500.0,47.5538,47.5784,47.5456,47.5456,4500.0
2015-04-08 12:55:00,58.05,58.11,58.05,58.08,2800.0,47.562,47.6112,47.562,47.5866,2800.0
2015-04-08 13:00:00,58.11,58.14,58.11,58.12,7500.0,47.6112,47.6357,47.6112,47.6193,7500.0
2015-04-08 13:05:00,58.14,58.14,58.1,58.14,3300.0,47.6357,47.6357,47.603,47.6357,3300.0
2015-04-08 13:10:00,58.13,58.15,58.07,58.07,6900.0,47.6275,47.6439,47.5784,47.5784,6900.0
2015-04-08 13:15:00,58.06,58.06,57.96,58.0,4400.0,47.5702,47.5702,47.4883,47.521,4400.0
2015-04-08 13:20:00,58.0,58.02,57.97,57.99,1100.0,47.521,47.5374,47.4964,47.5128,1100.0
2015-04-08 13:25:00,58.0,58.08,57.99,58.07,4600.0,47.521,47.5866,47.5128,47.5784,4600.0
2015-04-08 13:30:00,58.05,58.05,58.01,58.01,3900.0,47.562,47.562,47.5292,47.5292,3900.0
2015-04-08 13:35:00,58.0,58.0,57.94,57.98,11200.0,47.521,47.521,47.4719,47.5046,11200.0
2015-04-08 13:40:00,57.99,57.99,57.95,57.96,2700.0,47.5128,47.5128,47.4801,47.4883,2700.0
2015-04-08 13:45:00,57.97,58.03,57.96,58.0,3000.0,47.4964,47.5456,47.4883,47.521,3000.0
2015-04-08 13:50:00,58.0,58.05,57.99,58.05,3600.0,47.521,47.562,47.5128,47.562,3600.0
2015-04-08 13:55:00,58.06,58.06,58.0,58.04,3600.0,47.5702,47.5702,47.521,47.5538,3600.0
2015-04-08 14:00:00,58.02,58.04,57.94,57.95,6700.0,47.5374,47.5538,47.4719,47.4801,6700.0
2015-04-08 14:05:00,57.99,58.01,57.73,57.73,8300.0,47.5128,47.5292,47.2998,47.2998,8300.0
2015-04-08 14:10:00,57.77,58.12,57.69,58.08,6000.0,47.3326,47.6193,47.267,47.5866,6000.0
2015-04-08 14:15:00,58.09,58.16,58.09,58.11,3000.0,47.5948,47.6521,47.5948,47.6112,3000.0
2015-04-08 14:20:00,58.15,58.25,58.09,58.14,6500.0,47.6439,47.7259,47.5948,47.6357,6500.0
2015-04-08 14:25:00,58.11,58.11,58.04,58.06,2700.0,47.6112,47.6112,47.5538,47.5702,2700.0
2015-04-08 14:30:00,58.07,58.11,58.02,58.09,4200.0,47.5784,47.6112,47.5374,47.5948,4200.0
2015-04-08 14:35:00,58.09,58.09,58.03,58.08,3500.0,47.5948,47.5948,47.5456,47.5866,3500.0
2015-04-08 14:40:00,58.08,58.1,58.01,58.09,9400.0,47.5866,47.603,47.5292,47.5948,9400.0
2015-04-08 14:45:00,58.1,58.16,58.08,58.15,14600.0,47.603,47.6521,47.5866,47.6439,14600.0
2015-04-08 14:50:00,58.15,58.15,57.95,57.95,4700.0,47.6439,47.6439,47.4801,47.4801,4700.0
2015-04-08 14:55:00,57.97,58.05,57.95,58.05,5100.0,47.4964,47.562,47.4801,47.562,5100.0
2015-04-08 15:00:00,58.05,58.16,58.05,58.15,6800.0,47.562,47.6521,47.562,47.6439,6800.0
2015-04-08 15:05:00,58.14,58.15,58.08,58.1,23400.0,47.6357,47.6439,47.5866,47.603,23400.0
2015-04-08 15:10:00,58.11,58.14,58.0,58.01,11600.0,47.6112,47.6357,47.521,47.5292,11600.0
2015-04-08 15:15:00,58.01,58.07,58.0,58.03,16400.0,47.5292,47.5784,47.521,47.5456,16400.0
2015-04-08 15:20:00,58.04,58.04,58.0,58.01,19000.0,47.5538,47.5538,47.521,47.5292,19000.0
2015-04-08 15:25:00,58.01,58.1,58.01,58.05,14100.0,47.5292,47.603,47.5292,47.562,14100.0
2015-04-08 15:30:00,58.04,58.05,58.0,58.03,14300.0,47.5538,47.562,47.521,47.5456,14300.0
2015-04-08 15:35:00,58.03,58.08,58.01,58.05,11000.0,47.5456,47.5866,47.5292,47.562,11000.0
2015-04-08 15:40:00,58.04,58.12,58.02,58.05,19600.0,47.5538,47.6193,47.5374,47.562,19600.0
2015-04-08 15:45:00,58.05,58.1,58.03,58.05,19200.0,47.562,47.603,47.5456,47.562,19200.0
2015-04-08 15:50:00,58.04,58.04,57.96,57.98,58300.0,47.5538,47.5538,47.4883,47.5046,58300.0
2015-04-08 15:55:00,57.98,58.06,57.96,58.05,52600.0,47.5046,47.5702,47.4883,47.562,52600.0
2015-04-09 09:30:00,58.13,58.13,57.73,57.86,31600.0,47.6275,47.6275,47.2998,47.4063,31600.0
2015-04-09 09:35:00,57.95,58.34,57.95,58.32,22700.0,47.4801,47.7996,47.4801,47.7832,22700.0
2015-04-09 09:40:00,58.32,58.39,58.12,58.23,28800.0,47.7832,47.8406,47.6193,47.7095,28800.0
2015-04-09 09:45:00,58.23,58.3,58.2,58.27,26400.0,47.7095,47.7668,47.6849,47.7422,26400.0
2015-04-09 09:50:00,58.26,58.26,58.03,58.03,13200.0,47.7341,47.7341,47.5456,47.5456,13200.0
2015-04-09 09:55:00,58.05,58.35,58.05,58.26,11500.0,47.562,47.8078,47.562,47.7341,11500.0
2015-04-09 10:00:00,58.24,58.27,58.2,58.24,13000.0,47.7177,47.7422,47.6849,47.7177,13000.0
2015-04-09 10:05:00,58.24,58.24,58.05,58.2,11100.0,47.7177,47.7177,47.562,47.6849,11100.0
2015-04-09 10:10:00,58.17,58.37,58.06,58.34,7500.0,47.6603,47.8242,47.5702,47.7996,7500.0
2015-04-09 10:15:00,58.35,58.35,58.21,58.24,24900.0,47.8078,47.8078,47.6931,47.7177,24900.0
2015-04-09 10:20:00,58.17,58.31,58.07,58.24,17500.0,47.6603,47.775,47.5784,47.7177,17500.0
2015-04-09 10:25:00,58.19,58.35,58.19,58.33,14600.0,47.6767,47.8078,47.6767,47.7914,14600.0
2015-04-09 10:30:00,58.33,58.4,58.31,58.4,9400.0,47.7914,47.8488,47.775,47.8488,9400.0
2015-04-09 10:35:00,58.37,58.38,58.25,58.25,5000.0,47.8242,47.8324,47.7259,47.7259,5000.0
2015-04-09 10:40:00,58.27,58.32,58.23,58.26,23700.0,47.7422,47.7832,47.7095,47.7341,23700.0
2015-04-09 10:45:00,58.28,58.3,58.2,58.27,19600.0,47.7504,47.7668,47.6849,47.7422,19600.0
2015-04-09 10:50:00,58.26,58.28,58.16,58.27,21700.0,47.7341,47.7504,47.6521,47.7422,21700.0
2015-04-09 10:55:00,58.25,58.27,58.2,58.25,9400.0,47.7259,47.7422,47.6849,47.7259,9400.0
2015-04-09 11:00:00,58.24,58.25,58.18,58.23,17500.0,47.7177,47.7259,47.6685,47.7095,17500.0
2015-04-09 11:05:00,58.21,58.26,58.16,58.23,21100.0,47.6931,47.7341,47.6521,47.7095,21100.0
2015-04-09 11:10:00,58.22,58.28,58.19,58.27,7800.0,47.7013,47.7504,47.6767,47.7422,7800.0
2015-04-09 11:15:00,58.28,58.28,58.18,58.25,18000.0,47.7504,47.7504,47.6685,47.7259,18000.0
2015-04-09 11:20:00,58.22,58.22,58.11,58.16,12000.0,47.7013,47.7013,47.6112,47.6521,12000.0
2015-04-09 11:25:00,58.16,58.2,58.15,58.19,3200.0,47.6521,47.6849,47.6439,47.6767,3200.0
2015-04-09 11:30:00,58.2,58.24,58.2,58.24,5800.0,47.6849,47.7177,47.6849,47.7177,5800.0
2015-04-09 11:35:00,58.22,58.26,58.18,58.21,17900.0,47.7013,47.7341,47.6685,47.6931,17900.0
2015-04-09 11:40:00,58.18,58.18,58.14,58.16,4900.0,47.6685,47.6685,47.6357,47.6521,4900.0
2015-04-09 11:45:00,58.19,58.22,58.16,58.17,3300.0,47.6767,47.7013,47.6521,47.6603,3300.0
2015-04-09 11:50:00,58.15,58.2,58.13,58.16,9000.0,47.6439,47.6849,47.6275,47.6521,9000.0
2015-04-09 11:55:00,58.16,58.2,58.13,58.19,6400.0,47.6521,47.6849,47.6275,47.6767,6400.0
2015-04-09 12:00:00,58.17,58.19,58.14,58.16,6500.0,47.6603,47.6767,47.6357,47.6521,6500.0
2015-04-09 12:05:00,58.17,58.2,58.15,58.16,12900.0,47.6603,47.6849,47.6439,47.6521,12900.0
2015-04-09 12:10:00,58.17,58.22,58.16,58.21,3700.0,47.6603,47.7013,47.6521,47.6931,3700.0
2015-04-09 12:15:00,58.21,58.28,58.19,58.28,8400.0,47.6931,47.7504,47.6767,47.7504,8400.0
2015-04-09 12:20:00,58.26,58.37,58.26,58.37,9300.0,47.7341,47.8242,47.7341,47.8242,9300.0
2015-04-09 12:25:00,58.37,58.43,58.33,58.35,4500.0,47.8242,47.8733,47.7914,47.8078,4500.0
2015-04-09 12:30:00,58.35,58.39,58.29,58.31,9000.0,47.8078,47.8406,47.7586,47.775,9000.0
2015-04-09 12:35:00,58.32,58.36,58.3,58.31,14100.0,47.7832,47.816,47.7668,47.775,14100.0
2015-04-09 12:40:00,58.3,58.36,58.29,58.35,3100.0,47.7668,47.816,47.7586,47.8078,3100.0
2015-04-09 12:45:00,58.36,58.38,58.33,58.35,3100.0,47.816,47.8324,47.7914,47.8078,3100.0
2015-04-09 12:50:00,58.33,58.42,58.3,58.4,6800.0,47.7914,47.8651,47.7668,47.8488,6800.0
2015-04-09 12:55:00,58.39,58.39,58.33,58.34,4700.0,47.8406,47.8406,47.7914,47.7996,4700.0
2015-04-09 13:00:00,58.38,58.4,58.25,58.26,8900.0,47.8324,47.8488,47.7259,47.7341,8900.0
2015-04-09 13:05:00,58.25,58.31,58.24,58.28,15900.0,47.7259,47.775,47.7177,47.7504,15900.0
2015-04-09 13:10:00,58.3,58.41,58.3,58.37,6100.0,47.7668,47.857,47.7668,47.8242,6100.0
2015-04-09 13:15:00,58.37,58.4,58.34,58.37,6700.0,47.8242,47.8488,47.7996,47.8242,6700.0
2015-04-09 13:20:00,58.37,58.53,58.37,58.5,13700.0,47.8242,47.9553,47.8242,47.9307,13700.0
2015-04-09 13:25:00,58.52,58.52,58.46,58.5,13200.0,47.9471,47.9471,47.8979,47.9307,13200.0
2015-04-09 13:30:00,58.49,58.51,58.46,58.48,12500.0,47.9225,47.9389,47.8979,47.9143,12500.0
2015-04-09 13:35:00,58.47,58.5,58.45,58.48,38300.0,47.9061,47.9307,47.8897,47.9143,38300.0
2015-04-09 13:40:00,58.49,58.52,58.46,58.51,14500.0,47.9225,47.9471,47.8979,47.9389,14500.0
2015-04-09 13:45:00,58.52,58.53,58.47,58.48,8400.0,47.9471,47.9553,47.9061,47.9143,8400.0
2015-04-09 13:50:00,58.49,58.53,58.46,58.48,8400.0,47.9225,47.9553,47.8979,47.9143,8400.0
2015-04-09 13:55:00,58.48,58.53,58.47,58.53,6400.0,47.9143,47.9553,47.9061,47.9553,6400.0
2015-04-09 14:00:00,58.5,58.56,58.5,58.56,5200.0,47.9307,47.9799,47.9307,47.9799,5200.0
2015-04-09 14:05:00,58.54,58.54,58.47,58.5,6100.0,47.9635,47.9635,47.9061,47.9307,6100.0
2015-04-09 14:10:00,58.51,58.54,58.48,58.51,4600.0,47.9389,47.9635,47.9143,47.9389,4600.0
2015-04-09 14:15:00,58.5,58.52,58.48,58.5,10800.0,47.9307,47.9471,47.9143,47.9307,10800.0
2015-04-09 14:20:00,58.49,58.51,58.48,58.49,14400.0,47.9225,47.9389,47.9143,47.9225,14400.0
2015-04-09 14:25:00,58.48,58.51,58.47,58.5,9600.0,47.9143,47.9389,47.9061,47.9307,9600.0
2015-04-09 14:30:00,58.49,58.51,58.47,58.48,5400.0,47.9225,47.9389,47.9061,47.9143,5400.0
2015-04-09 14:35:00,58.48,58.59,58.48,58.59,10200.0,47.9143,48.0044,47.9143,48.0044,10200.0
2015-04-09 14:40:00,58.59,58.65,58.56,58.65,29200.0,48.0044,48.0536,47.9799,48.0536,29200.0
2015-04-09 14:45:00,58.65,58.7,58.62,58.69,62100.0,48.0536,48.0946,48.029,48.0864,62100.0
2015-04-09 14:50:00,58.69,58.7,58.64,58.68,24400.0,48.0864,48.0946,48.0454,48.0782,24400.0
2015-04-09 14:55:00,58.66,58.77,58.64,58.72,50100.0,48.0618,48.1519,48.0454,48.1109,50100.0
2015-04-09 15:00:00,58.73,58.79,58.73,58.75,9800.0,48.1191,48.1683,48.1191,48.1355,9800.0
2015-04-09 15:05:00,58.75,58.75,58.71,58.75,28500.0,48.1355,48.1355,48.1028,48.1355,28500.0
2015-04-09 15:10:00,58.74,58.94,58.72,58.89,24200.0,48.1273,48.2912,48.1109,48.2502,24200.0
2015-04-09 15:15:00,58.88,58.88,58.78,58.8,16600.0,48.242,48.242,48.1601,48.1765,16600.0
2015-04-09 15:20:00,58.8,58.83,58.74,58.79,16300.0,48.1765,48.2011,48.1273,48.1683,16300.0
2015-04-09 15:25:00,58.79,58.81,58.72,58.81,9300.0,48.1683,48.1847,48.1109,48.1847,9300.0
2015-04-09 15:30:00,58.82,58.83,58.77,58.82,26500.0,48.1929,48.2011,48.1519,48.1929,26500.0
2015-04-09 15:35:00,58.81,58.9,58.81,58.88,33400.0,48.1847,48.2584,48.1847,48.242,33400.0
2015-04-09 15:40:00,58.89,58.96,58.85,58.94,28000.0,48.2502,48.3076,48.2175,48.2912,28000.0
2015-04-09 15:45:00,58.94,58.94,58.88,58.92,25100.0,48.2912,48.2912,48.242,48.2748,25100.0
2015-04-09 15:50:00,58.91,59.01,58.82,58.99,101700.0,48.2666,48.3485,48.1929,48.3322,101700.0
2015-04-09 15:55:00,58.98,59.05,58.94,58.95,70100.0,48.324,48.3813,48.2912,48.2994,70100.0
2015-04-10 09:30:00,58.8,58.88,58.61,58.78,23900.0,48.1765,48.242,48.0208,48.1601,23900.0
2015-04-10 09:35:00,58.88,59.11,58.76,58.88,5700.0,48.242,48.4305,48.1437,48.242,5700.0
2015-04-10 09:40:00,58.91,59.04,58.88,58.89,7100.0,48.2666,48.3731,48.242,48.2502,7100.0
2015-04-10 09:45:00,58.89,58.89,58.65,58.65,18100.0,48.2502,48.2502,48.0536,48.0536,18100.0
2015-04-10 09:50:00,58.66,58.71,58.55,58.55,12000.0,48.0618,48.1028,47.9717,47.9717,12000.0
2015-04-10 09:55:00,58.56,58.56,58.47,58.51,9200.0,47.9799,47.9799,47.9061,47.9389,9200.0
2015-04-10 10:00:00,58.51,58.64,58.5,58.51,13300.0,47.9389,48.0454,47.9307,47.9389,13300.0
2015-04-10 10:05:00,58.52,58.6,58.46,58.54,13700.0,47.9471,48.0126,47.8979,47.9635,13700.0
2015-04-10 10:10:00,58.5,58.56,58.41,58.45,14000.0,47.9307,47.9799,47.857,47.8897,14000.0
2015-04-10 10:15:00,58.45,58.47,58.4,58.44,12800.0,47.8897,47.9061,47.8488,47.8815,12800.0
2015-04-10 10:20:00,58.43,58.47,58.36,58.41,11600.0,47.8733,47.9061,47.816,47.857,11600.0
2015-04-10 10:25:00,58.38,58.48,58.37,58.47,10300.0,47.8324,47.9143,47.8242,47.9061,10300.0
2015-04-10 10:30:00,58.45,58.49,58.41,58.46,7700.0,47.8897,47.9225,47.857,47.8979,7700.0
2015-04-10 10:35:00,58.49,58.53,58.43,58.45,12300.0,47.9225,47.9553,47.8733,47.8897,12300.0
2015-04-10 10:40:00,58.44,58.51,58.41,58.5,13700.0,47.8815,47.9389,47.857,47.9307,13700.0
2015-04-10 10:45:00,58.49,58.52,58.46,58.46,5100.0,47.9225,47.9471,47.8979,47.8979,5100.0
2015-04-10 10:50:00,58.46,58.56,58.46,58.53,8700.0,47.8979,47.9799,47.8979,47.9553,8700.0
2015-04-10 10:55:00,58.5,58.53,58.49,58.52,8300.0,47.9307,47.9553,47.9225,47.9471,8300.0
2015-04-10 11:00:00,58.51,58.62,58.48,58.55,8800.0,47.9389,48.029,47.9143,47.9717,8800.0
2015-04-10 11:05:00,58.56,58.67,58.56,58.67,4000.0,47.9799,48.07,47.9799,48.07,4000.0
2015-04-10 11:10:00,58.68,58.68,58.63,58.67,3600.0,48.0782,48.0782,48.0372,48.07,3600.0
2015-04-10 11:15:00,58.68,58.69,58.63,58.63,3400.0,48.0782,48.0864,48.0372,48.0372,3400.0
2015-04-10 11:20:00,58.66,58.7,58.65,58.69,6700.0,48.0618,48.0946,48.0536,48.0864,6700.0
2015-04-10 11:25:00,58.68,58.79,58.67,58.79,4100.0,48.0782,48.1683,48.07,48.1683,4100.0
2015-04-10 11:30:00,58.79,58.83,58.74,58.79,7400.0,48.1683,48.2011,48.1273,48.1683,7400.0
2015-04-10 11:35:00,58.79,58.83,58.78,58.82,3300.0,48.1683,48.2011,48.1601,48.1929,3300.0
2015-04-10 11:40:00,58.81,58.81,58.72,58.72,3100.0,48.1847,48.1847,48.1109,48.1109,3100.0
2015-04-10 11:45:00,58.7,58.71,58.64,58.66,2900.0,48.0946,48.1028,48.0454,48.0618,2900.0
2015-04-10 11:50:00,58.68,58.68,58.61,58.63,8400.0,48.0782,48.0782,48.0208,48.0372,8400.0
2015-04-10 11:55:00,58.63,58.65,58.59,58.6,3800.0,48.0372,48.0536,48.0044,48.0126,3800.0
2015-04-10 12:00:00,58.6,58.65,58.6,58.6,4200.0,48.0126,48.0536,48.0126,48.0126,4200.0
2015-04-10 12:05:00,58.61,58.68,58.61,58.68,13500.0,48.0208,48.0782,48.0208,48.0782,13500.0
2015-04-10 12:10:00,58.73,58.78,58.7,58.7,8400.0,48.1191,48.1601,48.0946,48.0946,8400.0
2015-04-10 12:15:00,58.7,58.72,58.64,58.64,4100.0,48.0946,48.1109,48.0454,48.0454,4100.0
2015-04-10 12:20:00,58.64,58.76,58.64,58.74,17100.0,48.0454,48.1437,48.0454,48.1273,17100.0
2015-04-10 12:25:00,58.73,58.86,58.73,58.8,20200.0,48.1191,48.2257,48.1191,48.1765,20200.0
2015-04-10 12:30:00,58.81,58.82,58.78,58.8,14600.0,48.1847,48.1929,48.1601,48.1765,14600.0
2015-04-10 12:35:00,58.8,58.96,58.79,58.95,33700.0,48.1765,48.3076,48.1683,48.2994,33700.0
2015-04-10 12:40:00,58.94,58.98,58.91,58.92,14600.0,48.2912,48.324,48.2666,48.2748,14600.0
2015-04-10 12:45:00,58.92,59.01,58.92,58.98,31300.0,48.2748,48.3485,48.2748,48.324,31300.0
2015-04-10 12:50:00,59.0,59.01,58.98,59.0,17100.0,48.3404,48.3485,48.324,48.3404,17100.0
2015-04-10 12:55:00,59.0,59.02,58.99,59.0,20400.0,48.3404,48.3567,48.3322,48.3404,20400.0
2015-04-10 13:00:00,59.01,59.03,58.99,59.0,9700.0,48.3485,48.3649,48.3322,48.3404,9700.0
2015-04-10 13:05:00,59.0,59.0,58.98,58.99,5700.0,48.3404,48.3404,48.324,48.3322,5700.0
2015-04-10 13:10:00,58.99,59.04,58.99,59.0,26200.0,48.3322,48.3731,48.3322,48.3404,26200.0
2015-04-10 13:15:00,59.0,59.01,58.99,59.0,12900.0,48.3404,48.3485,48.3322,48.3404,12900.0
2015-04-10 13:20:00,59.0,59.0,58.95,58.97,9500.0,48.3404,48.3404,48.2994,48.3158,9500.0
2015-04-10 13:25:00,58.97,58.98,58.89,58.97,5700.0,48.3158,48.324,48.2502,48.3158,5700.0
2015-04-10 13:30:00,58.97,58.97,58.95,58.97,3900.0,48.3158,48.3158,48.2994,48.3158,3900.0
2015-04-10 13:35:00,58.98,58.99,58.96,58.96,6000.0,48.324,48.3322,48.3076,48.3076,6000.0
2015-04-10 13:40:00,58.96,58.98,58.96,58.97,6300.0,48.3076,48.324,48.3076,48.3158,6300.0
2015-04-10 13:45:00,58.97,59.03,58.96,59.02,10600.0,48.3158,48.3649,48.3076,48.3567,10600.0
2015-04-10 13:50:00,59.01,59.01,58.96,59.01,4700.0,48.3485,48.3485,48.3076,48.3485,4700.0
2015-04-10 13:55:00,59.01,59.01,58.94,58.94,24200.0,48.3485,48.3485,48.2912,48.2912,24200.0
2015-04-10 14:00:00,58.95,58.98,58.95,58.97,5600.0,48.2994,48.324,48.2994,48.3158,5600.0
2015-04-10 14:05:00,58.98,58.98,58.96,58.97,8100.0,48.324,48.324,48.3076,48.3158,8100.0
2015-04-10 14:10:00,58.97,59.02,58.97,59.01,10800.0,48.3158,48.3567,48.3158,48.3485,10800.0
2015-04-10 14:15:00,59.0,59.02,58.97,58.98,3400.0,48.3404,48.3567,48.3158,48.324,3400.0
2015-04-10 14:20:00,58.96,58.98,58.96,58.98,4800.0,48.3076,48.324,48.3076,48.324,4800.0
2015-04-10 14:25:00,58.97,59.02,58.97,59.02,10900.0,48.3158,48.3567,48.3158,48.3567,10900.0
2015-04-10 14:30:00,59.02,59.03,58.99,59.01,5400.0,48.3567,48.3649,48.3322,48.3485,5400.0
2015-04-10 14:35:00,58.98,59.0,58.97,58.99,3400.0,48.324,48.3404,48.3158,48.3322,3400.0
2015-04-10 14:40:00,58.99,59.03,58.97,59.02,7300.0,48.3322,48.3649,48.3158,48.3567,7300.0
2015-04-10 14:45:00,59.01,59.06,58.99,59.06,4900.0,48.3485,48.3895,48.3322,48.3895,4900.0
2015-04-10 14:50:00,59.07,59.07,59.03,59.05,3800.0,48.3977,48.3977,48.3649,48.3813,3800.0
2015-04-10 14:55:00,59.07,59.1,59.05,59.05,3800.0,48.3977,48.4223,48.3813,48.3813,3800.0
2015-04-10 15:00:00,59.05,59.07,59.0,59.02,7200.0,48.3813,48.3977,48.3404,48.3567,7200.0
2015-04-10 15:05:00,59.03,59.04,58.97,59.02,7400.0,48.3649,48.3731,48.3158,48.3567,7400.0
2015-04-10 15:10:00,59.03,59.08,59.01,59.01,6200.0,48.3649,48.4059,48.3485,48.3485,6200.0
2015-04-10 15:15:00,58.99,59.01,58.97,58.98,11700.0,48.3322,48.3485,48.3158,48.324,11700.0
2015-04-10 15:20:00,58.97,59.04,58.97,59.04,10900.0,48.3158,48.3731,48.3158,48.3731,10900.0
2015-04-10 15:25:00,59.04,59.09,59.01,59.08,12200.0,48.3731,48.4141,48.3485,48.4059,12200.0
2015-04-10 15:30:00,59.08,59.08,59.02,59.08,10900.0,48.4059,48.4059,48.3567,48.4059,10900.0
2015-04-10 15:35:00,59.07,59.08,59.03,59.03,12100.0,48.3977,48.4059,48.3649,48.3649,12100.0
2015-04-10 15:40:00,59.04,59.1,59.03,59.07,6900.0,48.3731,48.4223,48.3649,48.3977,6900.0
2015-04-10 15:45:00,59.07,59.11,59.06,59.09,10600.0,48.3977,48.4305,48.3895,48.4141,10600.0
2015-04-10 15:50:00,59.08,59.08,59.03,59.05,25100.0,48.4059,48.4059,48.3649,48.3813,25100.0
2015-04-10 15:55:00,59.05,59.13,59.04,59.12,47400.0,48.3813,48.4469,48.3731,48.4387,47400.0
2015-04-13 09:30:00,59.07,59.07,58.86,59.02,11700.0,48.3977,48.3977,48.2257,48.3567,11700.0
2015-04-13 09:35:00,59.04,59.17,59.01,59.17,4200.0,48.3731,48.4796,48.3485,48.4796,4200.0
2015-04-13 09:40:00,59.13,59.39,59.12,59.39,4200.0,48.4469,48.6599,48.4387,48.6599,4200.0
2015-04-13 09:45:00,59.4,59.45,59.17,59.17,9000.0,48.6681,48.7091,48.4796,48.4796,9000.0
2015-04-13 09:50:00,59.22,59.35,59.21,59.35,2300.0,48.5206,48.6271,48.5124,48.6271,2300.0
2015-04-13 09:55:00,59.34,59.46,59.34,59.45,5900.0,48.6189,48.7172,48.6189,48.7091,5900.0
2015-04-13 10:00:00,59.43,59.51,59.38,59.41,5800.0,48.6927,48.7582,48.6517,48.6763,5800.0
2015-04-13 10:05:00,59.41,59.47,59.29,59.4,10200.0,48.6763,48.7254,48.578,48.6681,10200.0
2015-04-13 10:10:00,59.38,59.52,59.35,59.47,13300.0,48.6517,48.7664,48.6271,48.7254,13300.0
2015-04-13 10:15:00,59.53,59.53,59.42,59.49,8200.0,48.7746,48.7746,48.6845,48.7418,8200.0
2015-04-13 10:20:00,59.48,59.55,59.46,59.53,8600.0,48.7336,48.791,48.7172,48.7746,8600.0
2015-04-13 10:25:00,59.53,59.54,59.47,59.48,5400.0,48.7746,48.7828,48.7254,48.7336,5400.0
2015-04-13 10:30:00,59.47,59.5,59.41,59.41,11400.0,48.7254,48.75,48.6763,48.6763,11400.0
2015-04-13 10:35:00,59.42,59.48,59.4,59.48,6400.0,48.6845,48.7336,48.6681,48.7336,6400.0
2015-04-13 10:40:00,59.49,59.5,59.43,59.49,6000.0,48.7418,48.75,48.6927,48.7418,6000.0
2015-04-13 10:45:00,59.5,59.5,59.4,59.4,7000.0,48.75,48.75,48.6681,48.6681,7000.0
2015-04-13 10:50:00,59.35,59.39,59.33,59.35,5500.0,48.6271,48.6599,48.6107,48.6271,5500.0
2015-04-13 10:55:00,59.33,59.41,59.33,59.38,8300.0,48.6107,48.6763,48.6107,48.6517,8300.0
2015-04-13 11:00:00,59.39,59.44,59.37,59.42,7800.0,48.6599,48.7009,48.6435,48.6845,7800.0
2015-04-13 11:05:00,59.39,59.51,59.39,59.51,10000.0,48.6599,48.7582,48.6599,48.7582,10000.0
2015-04-13 11:10:00,59.51,59.52,59.41,59.51,5200.0,48.7582,48.7664,48.6763,48.7582,5200.0
2015-04-13 11:15:00,59.5,59.5,59.42,59.42,7700.0,48.75,48.75,48.6845,48.6845,7700.0
2015-04-13 11:20:00,59.43,59.48,59.41,59.46,7900.0,48.6927,48.7336,48.6763,48.7172,7900.0
2015-04-13 11:25:00,59.46,59.51,59.45,59.49,8300.0,48.7172,48.7582,48.7091,48.7418,8300.0
2015-04-13 11:30:00,59.49,59.62,59.49,59.58,6200.0,48.7418,48.8483,48.7418,48.8156,6200.0
2015-04-13 11:35:00,59.58,59.67,59.58,59.62,6000.0,48.8156,48.8893,48.8156,48.8483,6000.0
2015-04-13 11:40:00,59.59,59.6,59.48,59.48,7100.0,48.8238,48.832,48.7336,48.7336,7100.0
2015-04-13 11:45:00,59.48,59.53,59.45,59.45,8500.0,48.7336,48.7746,48.7091,48.7091,8500.0
2015-04-13 11:50:00,59.44,59.49,59.4,59.45,8700.0,48.7009,48.7418,48.6681,48.7091,8700.0
2015-04-13 11:55:00,59.47,59.49,59.44,59.45,3700.0,48.7254,48.7418,48.7009,48.7091,3700.0
2015-04-13 12:00:00,59.43,59.45,59.41,59.41,5000.0,48.6927,48.7091,48.6763,48.6763,5000.0
2015-04-13 12:05:00,59.4,59.42,59.34,59.34,8800.0,48.6681,48.6845,48.6189,48.6189,8800.0
2015-04-13 12:10:00,59.33,59.34,59.26,59.28,6100.0,48.6107,48.6189,48.5534,48.5698,6100.0
2015-04-13 12:15:00,59.28,59.3,59.24,59.26,3700.0,48.5698,48.5862,48.537,48.5534,3700.0
2015-04-13 12:20:00,59.24,59.3,59.24,59.26,9800.0,48.537,48.5862,48.537,48.5534,9800.0
2015-04-13 12:25:00,59.24,59.28,59.22,59.28,5200.0,48.537,48.5698,48.5206,48.5698,5200.0
2015-04-13 12:30:00,59.28,59.33,59.27,59.33,16200.0,48.5698,48.6107,48.5616,48.6107,16200.0
2015-04-13 12:35:00,59.32,59.34,59.3,59.3,2900.0,48.6025,48.6189,48.5862,48.5862,2900.0
2015-04-13 12:40:00,59.31,59.32,59.23,59.25,12500.0,48.5943,48.6025,48.5288,48.5452,12500.0
2015-04-13 12:45:00,59.25,59.26,59.24,59.24,6200.0,48.5452,48.5534,48.537,48.537,6200.0
2015-04-13 12:50:00,59.21,59.24,59.21,59.23,2100.0,48.5124,48.537,48.5124,48.5288,2100.0
2015-04-13 12:55:00,59.23,59.27,59.22,59.25,10000.0,48.5288,48.5616,48.5206,48.5452,10000.0
2015-04-13 13:00:00,59.25,59.26,59.21,59.22,7700.0,48.5452,48.5534,48.5124,48.5206,7700.0
2015-04-13 13:05:00,59.23,59.25,59.21,59.22,4700.0,48.5288,48.5452,48.5124,48.5206,4700.0
2015-04-13 13:10:00,59.22,59.22,59.16,59.19,4800.0,48.5206,48.5206,48.4714,48.496,4800.0
2015-04-13 13:15:00,59.19,59.19,59.16,59.16,4300.0,48.496,48.496,48.4714,48.4714,4300.0
2015-04-13 13:20:00,59.17,59.17,59.05,59.06,8500.0,48.4796,48.4796,48.3813,48.3895,8500.0
2015-04-13 13:25:00,59.02,59.09,59.02,59.03,6000.0,48.3567,48.4141,48.3567,48.3649,6000.0
2015-04-13 13:30:00,59.03,59.04,58.95,59.04,4000.0,48.3649,48.3731,48.2994,48.3731,4000.0
2015-04-13 13:35:00,59.06,59.15,59.06,59.09,8200.0,48.3895,48.4633,48.3895,48.4141,8200.0
2015-04-13 13:40:00,59.06,59.06,58.93,58.95,11900.0,48.3895,48.3895,48.283,48.2994,11900.0
2015-04-13 13:45:00,58.96,58.96,58.82,58.82,10600.0,48.3076,48.3076,48.1929,48.1929,10600.0
2015-04-13 13:50:00,58.82,58.93,58.78,58.93,7700.0,48.1929,48.283,48.1601,48.283,7700.0
2015-04-13 13:55:00,58.94,58.97,58.91,58.93,10000.0,48.2912,48.3158,48.2666,48.283,10000.0
2015-04-13 14:00:00,58.93,59.04,58.91,59.02,10700.0,48.283,48.3731,48.2666,48.3567,10700.0
2015-04-13 14:05:00,59.02,59.05,58.98,59.0,8600.0,48.3567,48.3813,48.324,48.3404,8600.0
2015-04-13 14:10:00,58.97,59.0,58.96,59.0,9500.0,48.3158,48.3404,48.3076,48.3404,9500.0
2015-04-13 14:15:00,59.01,59.01,58.94,58.97,6800.0,48.3485,48.3485,48.2912,48.3158,6800.0
2015-04-13 14:20:00,58.97,58.98,58.89,58.92,13500.0,48.3158,48.324,48.2502,48.2748,13500.0
2015-04-13 14:25:00,58.96,58.99,58.88,58.95,16100.0,48.3076,48.3322,48.242,48.2994,16100.0
2015-04-13 14:30:00,58.95,58.99,58.93,58.98,9400.0,48.2994,48.3322,48.283,48.324,9400.0
2015-04-13 14:35:00,58.99,59.06,58.98,59.06,6900.0,48.3322,48.3895,48.324,48.3895,6900.0
2015-04-13 14:40:00,59.1,59.11,59.06,59.11,6400.0,48.4223,48.4305,48.3895,48.4305,6400.0
2015-04-13 14:45:00,59.11,59.11,59.02,59.05,10500.0,48.4305,48.4305,48.3567,48.3813,10500.0
2015-04-13 14:50:00,59.03,59.09,59.0,59.09,8300.0,48.3649,48.4141,48.3404,48.4141,8300.0
2015-04-13 14:55:00,59.09,59.13,59.08,59.13,8300.0,48.4141,48.4469,48.4059,48.4469,8300.0
2015-04-13 15:00:00,59.12,59.12,59.08,59.09,11300.0,48.4387,48.4387,48.4059,48.4141,11300.0
2015-04-13 15:05:00,59.1,59.21,59.09,59.19,9600.0,48.4223,48.5124,48.4141,48.496,9600.0
2015-04-13 15:10:00,59.17,59.17,59.07,59.11,8900.0,48.4796,48.4796,48.3977,48.4305,8900.0
2015-04-13 15:15:00,59.12,59.12,59.07,59.11,13500.0,48.4387,48.4387,48.3977,48.4305,13500.0
2015-04-13 15:20:00,59.1,59.1,59.01,59.02,9500.0,48.4223,48.4223,48.3485,48.3567,9500.0
2015-04-13 15:25:00,59.03,59.04,58.92,58.95,25400.0,48.3649,48.3731,48.2748,48.2994,25400.0
2015-04-13 15:30:00,58.97,59.04,58.96,59.0,17300.0,48.3158,48.3731,48.3076,48.3404,17300.0
2015-04-13 15:35:00,59.0,59.07,59.0,59.06,10900.0,48.3404,48.3977,48.3404,48.3895,10900.0
2015-04-13 15:40:00,59.05,59.07,59.01,59.03,19000.0,48.3813,48.3977,48.3485,48.3649,19000.0
2015-04-13 15:45:00,59.03,59.03,58.9,58.9,19000.0,48.3649,48.3649,48.2584,48.2584,19000.0
2015-04-13 15:50:00,58.9,58.9,58.8,58.83,77900.0,48.2584,48.2584,48.1765,48.2011,77900.0
2015-04-13 15:55:00,58.83,59.01,58.81,59.0,183400.0,48.2011,48.3485,48.1847,48.3404,183400.0
2015-04-14 09:30:00,58.85,58.89,58.71,58.86,12800.0,48.2175,48.2502,48.1028,48.2257,12800.0
2015-04-14 09:35:00,58.91,59.09,58.91,59.09,5100.0,48.2666,48.4141,48.2666,48.4141,5100.0
2015-04-14 09:40:00,59.05,59.06,58.85,58.86,2800.0,48.3813,48.3895,48.2175,48.2257,2800.0
2015-04-14 09:45:00,58.81,58.81,58.48,58.65,8700.0,48.1847,48.1847,47.9143,48.0536,8700.0
2015-04-14 09:50:00,58.69,58.86,58.69,58.86,11400.0,48.0864,48.2257,48.0864,48.2257,11400.0
2015-04-14 09:55:00,58.82,58.96,58.79,58.96,29100.0,48.1929,48.3076,48.1683,48.3076,29100.0
2015-04-14 10:00:00,58.92,58.95,58.7,58.73,24500.0,48.2748,48.2994,48.0946,48.1191,24500.0
2015-04-14 10:05:00,58.73,58.86,58.68,58.86,22400.0,48.1191,48.2257,48.0782,48.2257,22400.0
2015-04-14 10:10:00,58.83,58.89,58.72,58.89,7500.0,48.2011,48.2502,48.1109,48.2502,7500.0
2015-04-14 10:15:00,58.92,59.0,58.92,58.99,11600.0,48.2748,48.3404,48.2748,48.3322,11600.0
2015-04-14 10:20:00,58.98,59.04,58.93,59.04,14300.0,48.324,48.3731,48.283,48.3731,14300.0
2015-04-14 10:25:00,59.04,59.09,59.02,59.02,3100.0,48.3731,48.4141,48.3567,48.3567,3100.0
2015-04-14 10:30:00,59.0,59.0,58.92,58.99,25000.0,48.3404,48.3404,48.2748,48.3322,25000.0
2015-04-14 10:35:00,58.99,59.04,58.91,59.03,15500.0,48.3322,48.3731,48.2666,48.3649,15500.0
2015-04-14 10:40:00,59.05,59.05,58.95,59.0,14600.0,48.3813,48.3813,48.2994,48.3404,14600.0
2015-04-14 10:45:00,58.99,59.04,58.99,59.04,14900.0,48.3322,48.3731,48.3322,48.3731,14900.0
2015-04-14 10:50:00,59.05,59.06,59.0,59.02,5700.0,48.3813,48.3895,48.3404,48.3567,5700.0
2015-04-14 10:55:00,59.02,59.02,58.98,59.0,6400.0,48.3567,48.3567,48.324,48.3404,6400.0
2015-04-14 11:00:00,58.97,59.0,58.94,58.99,17400.0,48.3158,48.3404,48.2912,48.3322,17400.0
2015-04-14 11:05:00,58.99,59.06,58.99,59.04,5400.0,48.3322,48.3895,48.3322,48.3731,5400.0
2015-04-14 11:10:00,59.03,59.21,59.03,59.13,5200.0,48.3649,48.5124,48.3649,48.4469,5200.0
2015-04-14 11:15:00,59.12,59.16,59.0,59.01,4200.0,48.4387,48.4714,48.3404,48.3485,4200.0
2015-04-14 11:20:00,59.01,59.06,59.0,59.06,3900.0,48.3485,48.3895,48.3404,48.3895,3900.0
2015-04-14 11:25:00,59.02,59.06,58.99,59.02,5800.0,48.3567,48.3895,48.3322,48.3567,5800.0
2015-04-14 11:30:00,59.03,59.1,59.01,59.05,5700.0,48.3649,48.4223,48.3485,48.3813,5700.0
2015-04-14 11:35:00,59.08,59.08,59.01,59.02,4800.0,48.4059,48.4059,48.3485,48.3567,4800.0
2015-04-14 11:40:00,59.02,59.06,59.0,59.04,17200.0,48.3567,48.3895,48.3404,48.3731,17200.0
2015-04-14 11:45:00,59.03,59.03,59.0,59.01,4900.0,48.3649,48.3649,48.3404,48.3485,4900.0
2015-04-14 11:50:00,59.0,59.03,59.0,59.0,4500.0,48.3404,48.3649,48.3404,48.3404,4500.0
2015-04-14 11:55:00,59.0,59.04,58.99,59.03,7900.0,48.3404,48.3731,48.3322,48.3649,7900.0
2015-04-14 12:00:00,59.03,59.04,59.0,59.0,4500.0,48.3649,48.3731,48.3404,48.3404,4500.0
2015-04-14 12:05:00,59.0,59.06,59.0,59.06,8700.0,48.3404,48.3895,48.3404,48.3895,8700.0
2015-04-14 12:10:00,59.04,59.05,59.04,59.04,1300.0,48.3731,48.3813,48.3731,48.3731,1300.0
2015-04-14 12:15:00,59.05,59.06,59.01,59.03,8800.0,48.3813,48.3895,48.3485,48.3649,8800.0
2015-04-14 12:20:00,59.04,59.07,59.01,59.05,3800.0,48.3731,48.3977,48.3485,48.3813,3800.0
2015-04-14 12:25:00,59.05,59.06,59.03,59.04,3700.0,48.3813,48.3895,48.3649,48.3731,3700.0
2015-04-14 12:30:00,59.05,59.21,59.05,59.19,7800.0,48.3813,48.5124,48.3813,48.496,7800.0
2015-04-14 12:35:00,59.16,59.17,59.11,59.11,2400.0,48.4714,48.4796,48.4305,48.4305,2400.0
2015-04-14 12:40:00,59.08,59.18,59.08,59.18,8200.0,48.4059,48.4878,48.4059,48.4878,8200.0
2015-04-14 12:45:00,59.18,59.24,59.17,59.22,9500.0,48.4878,48.537,48.4796,48.5206,9500.0
2015-04-14 12:50:00,59.21,59.29,59.21,59.29,13900.0,48.5124,48.578,48.5124,48.578,13900.0
2015-04-14 12:55:00,59.28,59.44,59.28,59.33,35700.0,48.5698,48.7009,48.5698,48.6107,35700.0
2015-04-14 13:00:00,59.33,59.37,59.29,59.36,21500.0,48.6107,48.6435,48.578,48.6353,21500.0
2015-04-14 13:05:00,59.36,59.42,59.32,59.37,30000.0,48.6353,48.6845,48.6025,48.6435,30000.0
2015-04-14 13:10:00,59.35,59.42,59.34,59.36,13100.0,48.6271,48.6845,48.6189,48.6353,13100.0
2015-04-14 13:15:00,59.37,59.4,59.31,59.34,23500.0,48.6435,48.6681,48.5943,48.6189,23500.0
2015-04-14 13:20:00,59.34,59.42,59.32,59.39,25200.0,48.6189,48.6845,48.6025,48.6599,25200.0
2015-04-14 13:25:00,59.39,59.47,59.36,59.44,13100.0,48.6599,48.7254,48.6353,48.7009,13100.0
2015-04-14 13:30:00,59.45,59.51,59.44,59.5,16800.0,48.7091,48.7582,48.7009,48.75,16800.0
2015-04-14 13:35:00,59.49,59.52,59.48,59.49,14000.0,48.7418,48.7664,48.7336,48.7418,14000.0
2015-04-14 13:40:00,59.49,59.54,59.48,59.51,17200.0,48.7418,48.7828,48.7336,48.7582,17200.0
2015-04-14 13:45:00,59.51,59.54,59.49,59.51,14300.0,48.7582,48.7828,48.7418,48.7582,14300.0
2015-04-14 13:50:00,59.49,59.5,59.44,59.46,13500.0,48.7418,48.75,48.7009,48.7172,13500.0
2015-04-14 13:55:00,59.45,59.52,59.45,59.5,13700.0,48.7091,48.7664,48.7091,48.75,13700.0
2015-04-14 14:00:00,59.5,59.51,59.4,59.45,13200.0,48.75,48.7582,48.6681,48.7091,13200.0
2015-04-14 14:05:00,59.44,59.53,59.44,59.51,17300.0,48.7009,48.7746,48.7009,48.7582,17300.0
2015-04-14 14:10:00,59.51,59.54,59.5,59.5,13700.0,48.7582,48.7828,48.75,48.75,13700.0
2015-04-14 14:15:00,59.5,59.53,59.49,59.52,13300.0,48.75,48.7746,48.7418,48.7664,13300.0
2015-04-14 14:20:00,59.52,59.52,59.49,59.49,9700.0,48.7664,48.7664,48.7418,48.7418,9700.0
2015-04-14 14:25:00,59.49,59.54,59.49,59.49,20000.0,48.7418,48.7828,48.7418,48.7418,20000.0
2015-04-14 14:30:00,59.49,59.52,59.49,59.49,12500.0,48.7418,48.7664,48.7418,48.7418,12500.0
2015-04-14 14:35:00,59.49,59.49,59.39,59.44,17700.0,48.7418,48.7418,48.6599,48.7009,17700.0
2015-04-14 14:40:00,59.43,59.48,59.41,59.47,11900.0,48.6927,48.7336,48.6763,48.7254,11900.0
2015-04-14 14:45:00,59.48,59.53,59.47,59.5,13800.0,48.7336,48.7746,48.7254,48.75,13800.0
2015-04-14 14:50:00,59.5,59.53,59.48,59.5,12800.0,48.75,48.7746,48.7336,48.75,12800.0
2015-04-14 14:55:00,59.51,59.52,59.5,59.52,38000.0,48.7582,48.7664,48.75,48.7664,38000.0
2015-04-14 15:00:00,59.52,59.6,59.5,59.51,16700.0,48.7664,48.832,48.75,48.7582,16700.0
2015-04-14 15:05:00,59.51,59.53,59.49,59.51,14000.0,48.7582,48.7746,48.7418,48.7582,14000.0
2015-04-14 15:10:00,59.52,59.55,59.52,59.54,16700.0,48.7664,48.791,48.7664,48.7828,16700.0
2015-04-14 15:15:00,59.53,59.57,59.52,59.54,15600.0,48.7746,48.8074,48.7664,48.7828,15600.0
2015-04-14 15:20:00,59.53,59.53,59.45,59.47,18600.0,48.7746,48.7746,48.7091,48.7254,18600.0
2015-04-14 15:25:00,59.47,59.48,59.4,59.44,18600.0,48.7254,48.7336,48.6681,48.7009,18600.0
2015-04-14 15:30:00,59.44,59.51,59.43,59.44,32600.0,48.7009,48.7582,48.6927,48.7009,32600.0
2015-04-14 15:35:00,59.44,59.44,59.37,59.4,28800.0,48.7009,48.7009,48.6435,48.6681,28800.0
2015-04-14 15:40:00,59.4,59.43,59.4,59.4,15300.0,48.6681,48.6927,48.6681,48.6681,15300.0
2015-04-14 15:45:00,59.4,59.44,59.38,59.4,45800.0,48.6681,48.7009,48.6517,48.6681,45800.0
2015-04-14 15:50:00,59.39,59.41,59.35,59.36,56900.0,48.6599,48.6763,48.6271,48.6353,56900.0
2015-04-14 15:55:00,59.37,59.37,59.31,59.34,73800.0,48.6435,48.6435,48.5943,48.6189,73800.0
2015-04-15 09:30:00,59.26,59.68,59.23,59.35,44100.0,48.5534,48.8975,48.5288,48.6271,44100.0
2015-04-15 09:35:00,59.46,59.69,59.39,59.59,10300.0,48.7172,48.9057,48.6599,48.8238,10300.0
2015-04-15 09:40:00,59.58,59.82,59.51,59.79,18500.0,48.8156,49.0122,48.7582,48.9876,18500.0
2015-04-15 09:45:00,59.77,60.11,59.77,60.04,30900.0,48.9712,49.2498,48.9712,49.1925,30900.0
2015-04-15 09:50:00,60.05,60.07,60.01,60.02,12000.0,49.2007,49.217,49.1679,49.1761,12000.0
2015-04-15 09:55:00,60.03,60.13,59.97,60.03,35800.0,49.1843,49.2662,49.1351,49.1843,35800.0
2015-04-15 10:00:00,60.03,60.06,59.78,59.85,30100.0,49.1843,49.2088,48.9794,49.0368,30100.0
2015-04-15 10:05:00,59.86,60.02,59.77,60.02,60800.0,49.045,49.1761,48.9712,49.1761,60800.0
2015-04-15 10:10:00,60.02,60.11,59.97,59.99,19400.0,49.1761,49.2498,49.1351,49.1515,19400.0
2015-04-15 10:15:00,59.99,60.1,59.99,60.01,31600.0,49.1515,49.2416,49.1515,49.1679,31600.0
2015-04-15 10:20:00,60.02,60.13,59.96,60.03,18300.0,49.1761,49.2662,49.1269,49.1843,18300.0
2015-04-15 10:25:00,60.02,60.09,59.99,60.07,28300.0,49.1761,49.2334,49.1515,49.217,28300.0
2015-04-15 10:30:00,60.06,60.14,60.06,60.13,16500.0,49.2088,49.2744,49.2088,49.2662,16500.0
2015-04-15 10:35:00,60.13,60.15,60.08,60.13,10800.0,49.2662,49.2826,49.2252,49.2662,10800.0
2015-04-15 10:40:00,60.13,60.14,60.0,60.06,10000.0,49.2662,49.2744,49.1597,49.2088,10000.0
2015-04-15 10:45:00,60.08,60.09,60.0,60.01,14800.0,49.2252,49.2334,49.1597,49.1679,14800.0
2015-04-15 10:50:00,60.0,60.1,59.99,60.06,20300.0,49.1597,49.2416,49.1515,49.2088,20300.0
2015-04-15 10:55:00,60.07,60.19,60.04,60.16,23500.0,49.217,49.3154,49.1925,49.2908,23500.0
2015-04-15 11:00:00,60.18,60.18,59.99,60.03,14900.0,49.3072,49.3072,49.1515,49.1843,14900.0
2015-04-15 11:05:00,60.03,60.18,60.03,60.18,22100.0,49.1843,49.3072,49.1843,49.3072,22100.0
2015-04-15 11:10:00,60.16,60.18,60.1,60.17,13100.0,49.2908,49.3072,49.2416,49.299,13100.0
2015-04-15 11:15:00,60.16,60.18,60.06,60.1,19200.0,49.2908,49.3072,49.2088,49.2416,19200.0
2015-04-15 11:20:00,60.08,60.09,59.89,59.9,28000.0,49.2252,49.2334,49.0696,49.0778,28000.0
2015-04-15 11:25:00,59.9,59.96,59.9,59.95,11600.0,49.0778,49.1269,49.0778,49.1187,11600.0
2015-04-15 11:30:00,59.96,59.98,59.89,59.91,20300.0,49.1269,49.1433,49.0696,49.0859,20300.0
2015-04-15 11:35:00,59.88,59.94,59.85,59.9,37300.0,49.0614,49.1105,49.0368,49.0778,37300.0
2015-04-15 11:40:00,59.9,59.98,59.88,59.9,17800.0,49.0778,49.1433,49.0614,49.0778,17800.0
2015-04-15 11:45:00,59.91,59.98,59.89,59.98,20000.0,49.0859,49.1433,49.0696,49.1433,20000.0
2015-04-15 11:50:00,59.97,59.99,59.95,59.98,30100.0,49.1351,49.1515,49.1187,49.1433,30100.0
2015-04-15 11:55:00,59.99,60.06,59.99,60.02,9700.0,49.1515,49.2088,49.1515,49.1761,9700.0
2015-04-15 12:00:00,60.02,60.04,59.95,59.95,6500.0,49.1761,49.1925,49.1187,49.1187,6500.0
2015-04-15 12:05:00,59.96,59.99,59.95,59.96,3700.0,49.1269,49.1515,49.1187,49.1269,3700.0
2015-04-15 12:10:00,59.96,60.02,59.9,59.96,20100.0,49.1269,49.1761,49.0778,49.1269,20100.0
2015-04-15 12:15:00,59.96,60.01,59.95,60.01,25200.0,49.1269,49.1679,49.1187,49.1679,25200.0
2015-04-15 12:20:00,60.02,60.03,59.96,60.0,7100.0,49.1761,49.1843,49.1269,49.1597,7100.0
2015-04-15 12:25:00,60.01,60.04,59.97,60.04,8900.0,49.1679,49.1925,49.1351,49.1925,8900.0
2015-04-15 12:30:00,60.04,60.04,59.99,60.01,10100.0,49.1925,49.1925,49.1515,49.1679,10100.0
2015-04-15 12:35:00,60.02,60.11,59.98,60.0,18400.0,49.1761,49.2498,49.1433,49.1597,18400.0
2015-04-15 12:40:00,60.0,60.06,59.98,60.05,8200.0,49.1597,49.2088,49.1433,49.2007,8200.0
2015-04-15 12:45:00,60.07,60.09,60.04,60.05,5800.0,49.217,49.2334,49.1925,49.2007,5800.0
2015-04-15 12:50:00,60.04,60.11,60.04,60.08,4900.0,49.1925,49.2498,49.1925,49.2252,4900.0
2015-04-15 12:55:00,60.06,60.17,60.06,60.13,3000.0,49.2088,49.299,49.2088,49.2662,3000.0
2015-04-15 13:00:00,60.15,60.16,60.11,60.11,13000.0,49.2826,49.2908,49.2498,49.2498,13000.0
2015-04-15 13:05:00,60.11,60.17,60.1,60.14,4500.0,49.2498,49.299,49.2416,49.2744,4500.0
2015-04-15 13:10:00,60.15,60.16,60.13,60.16,14900.0,49.2826,49.2908,49.2662,49.2908,14900.0
2015-04-15 13:15:00,60.17,60.24,60.17,60.19,4100.0,49.299,49.3563,49.299,49.3154,4100.0
2015-04-15 13:20:00,60.17,60.24,60.13,60.23,6100.0,49.299,49.3563,49.2662,49.3481,6100.0
2015-04-15 13:25:00,60.21,60.35,60.19,60.35,7600.0,49.3317,49.4464,49.3154,49.4464,7600.0
2015-04-15 13:30:00,60.34,60.36,60.26,60.28,6800.0,49.4383,49.4546,49.3727,49.3891,6800.0
2015-04-15 13:35:00,60.28,60.32,60.24,60.25,6500.0,49.3891,49.4219,49.3563,49.3645,6500.0
2015-04-15 13:40:00,60.25,60.3,60.23,60.24,15200.0,49.3645,49.4055,49.3481,49.3563,15200.0
2015-04-15 13:45:00,60.23,60.29,60.21,60.24,7500.0,49.3481,49.3973,49.3317,49.3563,7500.0
2015-04-15 13:50:00,60.23,60.34,60.2,60.32,26100.0,49.3481,49.4383,49.3235,49.4219,26100.0
2015-04-15 13:55:00,60.32,60.32,60.22,60.3,5300.0,49.4219,49.4219,49.3399,49.4055,5300.0
2015-04-15 14:00:00,60.31,60.33,60.25,60.27,8700.0,49.4137,49.4301,49.3645,49.3809,8700.0
2015-04-15 14:05:00,60.29,60.33,60.29,60.32,4900.0,49.3973,49.4301,49.3973,49.4219,4900.0
2015-04-15 14:10:00,60.33,60.37,60.32,60.35,6600.0,49.4301,49.4628,49.4219,49.4464,6600.0
2015-04-15 14:15:00,60.37,60.44,60.36,60.42,33100.0,49.4628,49.5202,49.4546,49.5038,33100.0
2015-04-15 14:20:00,60.42,60.46,60.41,60.45,24700.0,49.5038,49.5366,49.4956,49.5284,24700.0
2015-04-15 14:25:00,60.46,60.55,60.44,60.47,27200.0,49.5366,49.6103,49.5202,49.5448,27200.0
2015-04-15 14:30:00,60.48,60.49,60.36,60.39,9900.0,49.553,49.5612,49.4546,49.4792,9900.0
2015-04-15 14:35:00,60.37,60.41,60.3,60.41,12800.0,49.4628,49.4956,49.4055,49.4956,12800.0
2015-04-15 14:40:00,60.4,60.48,60.4,60.48,9500.0,49.4874,49.553,49.4874,49.553,9500.0
2015-04-15 14:45:00,60.48,60.52,60.47,60.52,7700.0,49.553,49.5857,49.5448,49.5857,7700.0
2015-04-15 14:50:00,60.52,60.58,60.5,60.51,18200.0,49.5857,49.6349,49.5693,49.5775,18200.0
2015-04-15 14:55:00,60.5,60.54,60.44,60.45,6400.0,49.5693,49.6021,49.5202,49.5284,6400.0
2015-04-15 15:00:00,60.46,60.54,60.45,60.52,11700.0,49.5366,49.6021,49.5284,49.5857,11700.0
2015-04-15 15:05:00,60.52,60.52,60.41,60.44,6700.0,49.5857,49.5857,49.4956,49.5202,6700.0
2015-04-15 15:10:00,60.45,60.45,60.33,60.34,9600.0,49.5284,49.5284,49.4301,49.4383,9600.0
2015-04-15 15:15:00,60.35,60.37,60.32,60.34,10700.0,49.4464,49.4628,49.4219,49.4383,10700.0
2015-04-15 15:20:00,60.34,60.35,60.33,60.34,5500.0,49.4383,49.4464,49.4301,49.4383,5500.0
2015-04-15 15:25:00,60.34,60.34,60.28,60.29,18500.0,49.4383,49.4383,49.3891,49.3973,18500.0
2015-04-15 15:30:00,60.29,60.29,60.22,60.22,17700.0,49.3973,49.3973,49.3399,49.3399,17700.0
2015-04-15 15:35:00,60.22,60.23,60.13,60.15,21100.0,49.3399,49.3481,49.2662,49.2826,21100.0
2015-04-15 15:40:00,60.15,60.21,60.13,60.14,13300.0,49.2826,49.3317,49.2662,49.2744,13300.0
2015-04-15 15:45:00,60.15,60.16,60.07,60.12,40000.0,49.2826,49.2908,49.217,49.258,40000.0
2015-04-15 15:50:00,60.12,60.14,60.07,60.09,64100.0,49.258,49.2744,49.217,49.2334,64100.0
2015-04-15 15:55:00,60.07,60.1,60.04,60.05,93800.0,49.217,49.2416,49.1925,49.2007,93800.0
2015-04-16 09:30:00,59.41,59.62,59.17,59.57,68800.0,48.6763,48.8483,48.4796,48.8074,68800.0
2015-04-16 09:35:00,59.58,59.88,59.54,59.79,67200.0,48.8156,49.0614,48.7828,48.9876,67200.0
2015-04-16 09:40:00,59.78,59.9,59.39,59.84,86000.0,48.9794,49.0778,48.6599,49.0286,86000.0
2015-04-16 09:45:00,59.82,60.04,59.79,60.02,56200.0,49.0122,49.1925,48.9876,49.1761,56200.0
2015-04-16 09:50:00,60.03,60.09,59.78,59.92,59400.0,49.1843,49.2334,48.9794,49.0941,59400.0
2015-04-16 09:55:00,59.93,59.98,59.85,59.93,46800.0,49.1023,49.1433,49.0368,49.1023,46800.0
2015-04-16 10:00:00,59.94,59.99,59.75,59.77,55300.0,49.1105,49.1515,48.9549,48.9712,55300.0
2015-04-16 10:05:00,59.73,59.79,59.66,59.77,27600.0,48.9385,48.9876,48.8811,48.9712,27600.0
2015-04-16 10:10:00,59.78,59.81,59.7,59.75,80700.0,48.9794,49.004,48.9139,48.9549,80700.0
2015-04-16 10:15:00,59.77,59.84,59.64,59.79,20900.0,48.9712,49.0286,48.8647,48.9876,20900.0
2015-04-16 10:20:00,59.74,59.74,59.5,59.58,12100.0,48.9467,48.9467,48.75,48.8156,12100.0
2015-04-16 10:25:00,59.59,59.61,59.49,59.51,6900.0,48.8238,48.8401,48.7418,48.7582,6900.0
2015-04-16 10:30:00,59.5,59.5,59.29,59.3,16100.0,48.75,48.75,48.578,48.5862,16100.0
2015-04-16 10:35:00,59.31,59.32,59.2,59.32,87300.0,48.5943,48.6025,48.5042,48.6025,87300.0
2015-04-16 10:40:00,59.33,59.42,59.31,59.39,35300.0,48.6107,48.6845,48.5943,48.6599,35300.0
2015-04-16 10:45:00,59.39,59.56,59.38,59.43,31700.0,48.6599,48.7992,48.6517,48.6927,31700.0
2015-04-16 10:50:00,59.4,59.52,59.36,59.48,29700.0,48.6681,48.7664,48.6353,48.7336,29700.0
2015-04-16 10:55:00,59.49,59.64,59.4,59.47,35100.0,48.7418,48.8647,48.6681,48.7254,35100.0
2015-04-16 11:00:00,59.46,59.54,59.38,59.46,23100.0,48.7172,48.7828,48.6517,48.7172,23100.0
2015-04-16 11:05:00,59.46,59.47,59.34,59.39,17300.0,48.7172,48.7254,48.6189,48.6599,17300.0
2015-04-16 11:10:00,59.39,59.47,59.39,59.45,7100.0,48.6599,48.7254,48.6599,48.7091,7100.0
2015-04-16 11:15:00,59.47,59.56,59.46,59.53,9000.0,48.7254,48.7992,48.7172,48.7746,9000.0
2015-04-16 11:20:00,59.53,59.55,59.47,59.49,11000.0,48.7746,48.791,48.7254,48.7418,11000.0
2015-04-16 11:25:00,59.49,59.49,59.37,59.4,7500.0,48.7418,48.7418,48.6435,48.6681,7500.0
2015-04-16 11:30:00,59.4,59.4,59.25,59.25,6800.0,48.6681,48.6681,48.5452,48.5452,6800.0
2015-04-16 11:35:00,59.29,59.3,59.19,59.25,27000.0,48.578,48.5862,48.496,48.5452,27000.0
2015-04-16 11:40:00,59.25,59.27,59.01,59.02,22500.0,48.5452,48.5616,48.3485,48.3567,22500.0
2015-04-16 11:45:00,59.03,59.11,58.97,59.11,13800.0,48.3649,48.4305,48.3158,48.4305,13800.0
2015-04-16 11:50:00,59.11,59.11,59.04,59.06,11400.0,48.4305,48.4305,48.3731,48.3895,11400.0
2015-04-16 11:55:00,59.06,59.1,59.05,59.1,5900.0,48.3895,48.4223,48.3813,48.4223,5900.0
2015-04-16 12:00:00,59.13,59.15,59.07,59.15,9600.0,48.4469,48.4633,48.3977,48.4633,9600.0
2015-04-16 12:05:00,59.15,59.18,59.1,59.15,18300.0,48.4633,48.4878,48.4223,48.4633,18300.0
2015-04-16 12:10:00,59.17,59.24,59.16,59.2,8000.0,48.4796,48.537,48.4714,48.5042,8000.0
2015-04-16 12:15:00,59.2,59.21,59.11,59.13,17400.0,48.5042,48.5124,48.4305,48.4469,17400.0
2015-04-16 12:20:00,59.12,59.15,59.12,59.15,4900.0,48.4387,48.4633,48.4387,48.4633,4900.0
2015-04-16 12:25:00,59.13,59.17,59.11,59.17,4800.0,48.4469,48.4796,48.4305,48.4796,4800.0
2015-04-16 12:30:00,59.17,59.17,59.11,59.15,14600.0,48.4796,48.4796,48.4305,48.4633,14600.0
2015-04-16 12:35:00,59.16,59.18,59.1,59.15,5900.0,48.4714,48.4878,48.4223,48.4633,5900.0
2015-04-16 12:40:00,59.15,59.17,59.13,59.17,4200.0,48.4633,48.4796,48.4469,48.4796,4200.0
2015-04-16 12:45:00,59.19,59.19,59.05,59.05,38200.0,48.496,48.496,48.3813,48.3813,38200.0
2015-04-16 12:50:00,59.05,59.17,59.03,59.15,7500.0,48.3813,48.4796,48.3649,48.4633,7500.0
2015-04-16 12:55:00,59.15,59.18,59.1,59.1,6100.0,48.4633,48.4878,48.4223,48.4223,6100.0
2015-04-16 13:00:00,59.11,59.14,59.04,59.06,12300.0,48.4305,48.4551,48.3731,48.3895,12300.0
2015-04-16 13:05:00,59.05,59.06,59.01,59.02,4700.0,48.3813,48.3895,48.3485,48.3567,4700.0
2015-04-16 13:10:00,59.0,59.02,58.97,59.02,11700.0,48.3404,48.3567,48.3158,48.3567,11700.0
2015-04-16 13:15:00,59.02,59.06,58.92,59.06,17000.0,48.3567,48.3895,48.2748,48.3895,17000.0
2015-04-16 13:20:00,59.06,59.09,59.03,59.05,9200.0,48.3895,48.4141,48.3649,48.3813,9200.0
2015-04-16 13:25:00,59.06,59.06,59.0,59.0,6300.0,48.3895,48.3895,48.3404,48.3404,6300.0
2015-04-16 13:30:00,59.03,59.07,59.02,59.06,9700.0,48.3649,48.3977,48.3567,48.3895,9700.0
2015-04-16 13:35:00,59.05,59.08,59.02,59.07,7400.0,48.3813,48.4059,48.3567,48.3977,7400.0
2015-04-16 13:40:00,59.07,59.1,59.04,59.06,14200.0,48.3977,48.4223,48.3731,48.3895,14200.0
2015-04-16 13:45:00,59.1,59.2,59.08,59.2,12800.0,48.4223,48.5042,48.4059,48.5042,12800.0
2015-04-16 13:50:00,59.2,59.22,59.12,59.13,9600.0,48.5042,48.5206,48.4387,48.4469,9600.0
2015-04-16 13:55:00,59.13,59.14,59.09,59.09,7100.0,48.4469,48.4551,48.4141,48.4141,7100.0
2015-04-16 14:00:00,59.11,59.15,59.08,59.14,7300.0,48.4305,48.4633,48.4059,48.4551,7300.0
2015-04-16 14:05:00,59.14,59.14,59.05,59.07,13000.0,48.4551,48.4551,48.3813,48.3977,13000.0
2015-04-16 14:10:00,59.06,59.17,59.06,59.15,12900.0,48.3895,48.4796,48.3895,48.4633,12900.0
2015-04-16 14:15:00,59.16,59.18,59.14,59.18,6400.0,48.4714,48.4878,48.4551,48.4878,6400.0
2015-04-16 14:20:00,59.19,59.21,59.16,59.19,10500.0,48.496,48.5124,48.4714,48.496,10500.0
2015-04-16 14:25:00,59.19,59.24,59.16,59.2,11400.0,48.496,48.537,48.4714,48.5042,11400.0
2015-04-16 14:30:00,59.2,59.23,59.14,59.14,12000.0,48.5042,48.5288,48.4551,48.4551,12000.0
2015-04-16 14:35:00,59.16,59.22,59.16,59.21,8200.0,48.4714,48.5206,48.4714,48.5124,8200.0
2015-04-16 14:40:00,59.21,59.24,59.16,59.2,8400.0,48.5124,48.537,48.4714,48.5042,8400.0
2015-04-16 14:45:00,59.2,59.21,59.16,59.18,11800.0,48.5042,48.5124,48.4714,48.4878,11800.0
2015-04-16 14:50:00,59.2,59.24,59.18,59.23,43500.0,48.5042,48.537,48.4878,48.5288,43500.0
2015-04-16 14:55:00,59.23,59.3,59.23,59.3,47700.0,48.5288,48.5862,48.5288,48.5862,47700.0
2015-04-16 15:00:00,59.3,59.34,59.29,59.3,31600.0,48.5862,48.6189,48.578,48.5862,31600.0
2015-04-16 15:05:00,59.3,59.33,59.29,59.33,50300.0,48.5862,48.6107,48.578,48.6107,50300.0
2015-04-16 15:10:00,59.32,59.34,59.22,59.27,28800.0,48.6025,48.6189,48.5206,48.5616,28800.0
2015-04-16 15:15:00,59.27,59.27,59.2,59.23,33300.0,48.5616,48.5616,48.5042,48.5288,33300.0
2015-04-16 15:20:00,59.23,59.27,59.19,59.19,25700.0,48.5288,48.5616,48.496,48.496,25700.0
2015-04-16 15:25:00,59.19,59.2,59.13,59.2,18000.0,48.496,48.5042,48.4469,48.5042,18000.0
2015-04-16 15:30:00,59.21,59.3,59.2,59.3,22900.0,48.5124,48.5862,48.5042,48.5862,22900.0
2015-04-16 15:35:00,59.31,59.38,59.3,59.36,41800.0,48.5943,48.6517,48.5862,48.6353,41800.0
2015-04-16 15:40:00,59.35,59.35,59.29,59.33,20900.0,48.6271,48.6271,48.578,48.6107,20900.0
2015-04-16 15:45:00,59.32,59.33,59.25,59.26,42000.0,48.6025,48.6107,48.5452,48.5534,42000.0
2015-04-16 15:50:00,59.24,59.32,59.24,59.31,53100.0,48.537,48.6025,48.537,48.5943,53100.0
2015-04-16 15:55:00,59.3,59.34,59.29,59.33,92400.0,48.5862,48.6189,48.578,48.6107,92400.0
2015-04-17 09:30:00,58.84,58.89,58.54,58.79,66300.0,48.2093,48.2502,47.9635,48.1683,66300.0
2015-04-17 09:35:00,58.79,58.85,58.47,58.47,14000.0,48.1683,48.2175,47.9061,47.9061,14000.0
2015-04-17 09:40:00,58.48,58.52,58.1,58.37,23300.0,47.9143,47.9471,47.603,47.8242,23300.0
2015-04-17 09:45:00,58.28,58.47,58.08,58.47,25600.0,47.7504,47.9061,47.5866,47.9061,25600.0
2015-04-17 09:50:00,58.43,58.58,58.3,58.51,23700.0,47.8733,47.9962,47.7668,47.9389,23700.0
2015-04-17 09:55:00,58.53,58.58,58.5,58.51,11200.0,47.9553,47.9962,47.9307,47.9389,11200.0
2015-04-17 10:00:00,58.47,58.47,58.31,58.35,14100.0,47.9061,47.9061,47.775,47.8078,14100.0
2015-04-17 10:05:00,58.33,58.36,58.15,58.22,16400.0,47.7914,47.816,47.6439,47.7013,16400.0
2015-04-17 10:10:00,58.22,58.28,58.08,58.15,23500.0,47.7013,47.7504,47.5866,47.6439,23500.0
2015-04-17 10:15:00,58.18,58.27,58.1,58.18,46500.0,47.6685,47.7422,47.603,47.6685,46500.0
2015-04-17 10:20:00,58.18,58.27,58.11,58.27,65600.0,47.6685,47.7422,47.6112,47.7422,65600.0
2015-04-17 10:25:00,58.27,58.31,58.19,58.27,21200.0,47.7422,47.775,47.6767,47.7422,21200.0
2015-04-17 10:30:00,58.27,58.27,58.18,58.22,38500.0,47.7422,47.7422,47.6685,47.7013,38500.0
2015-04-17 10:35:00,58.23,58.25,58.11,58.24,27600.0,47.7095,47.7259,47.6112,47.7177,27600.0
2015-04-17 10:40:00,58.26,58.42,58.26,58.37,14000.0,47.7341,47.8651,47.7341,47.8242,14000.0
2015-04-17 10:45:00,58.38,58.4,58.3,58.31,10100.0,47.8324,47.8488,47.7668,47.775,10100.0
2015-04-17 10:50:00,58.3,58.32,58.24,58.28,70500.0,47.7668,47.7832,47.7177,47.7504,70500.0
2015-04-17 10:55:00,58.26,58.26,58.1,58.1,14000.0,47.7341,47.7341,47.603,47.603,14000.0
2015-04-17 11:00:00,58.09,58.09,57.92,58.0,15400.0,47.5948,47.5948,47.4555,47.521,15400.0
2015-04-17 11:05:00,57.99,57.99,57.82,57.89,39000.0,47.5128,47.5128,47.3735,47.4309,39000.0
2015-04-17 11:10:00,57.89,57.89,57.79,57.79,17600.0,47.4309,47.4309,47.349,47.349,17600.0
2015-04-17 11:15:00,57.79,57.87,57.77,57.79,18800.0,47.349,47.4145,47.3326,47.349,18800.0
2015-04-17 11:20:00,57.81,57.88,57.73,57.75,27000.0,47.3654,47.4227,47.2998,47.3162,27000.0
2015-04-17 11:25:00,57.75,57.89,57.7,57.87,10700.0,47.3162,47.4309,47.2752,47.4145,10700.0
2015-04-17 11:30:00,57.85,57.88,57.79,57.85,7700.0,47.3981,47.4227,47.349,47.3981,7700.0
2015-04-17 11:35:00,57.85,57.86,57.68,57.72,24200.0,47.3981,47.4063,47.2588,47.2916,24200.0
2015-04-17 11:40:00,57.73,57.77,57.7,57.73,16100.0,47.2998,47.3326,47.2752,47.2998,16100.0
2015-04-17 11:45:00,57.74,57.89,57.72,57.89,15700.0,47.308,47.4309,47.2916,47.4309,15700.0
2015-04-17 11:50:00,57.9,57.99,57.88,57.99,8000.0,47.4391,47.5128,47.4227,47.5128,8000.0
2015-04-17 11:55:00,57.98,57.98,57.93,57.97,16100.0,47.5046,47.5046,47.4637,47.4964,16100.0
2015-04-17 12:00:00,57.96,58.05,57.93,58.05,34000.0,47.4883,47.562,47.4637,47.562,34000.0
2015-04-17 12:05:00,58.06,58.1,58.0,58.03,12400.0,47.5702,47.603,47.521,47.5456,12400.0
2015-04-17 12:10:00,58.03,58.16,58.03,58.13,10800.0,47.5456,47.6521,47.5456,47.6275,10800.0
2015-04-17 12:15:00,58.11,58.13,58.07,58.07,10100.0,47.6112,47.6275,47.5784,47.5784,10100.0
2015-04-17 12:20:00,58.09,58.13,58.01,58.01,9900.0,47.5948,47.6275,47.5292,47.5292,9900.0
2015-04-17 12:25:00,58.02,58.05,58.01,58.04,6900.0,47.5374,47.562,47.5292,47.5538,6900.0
2015-04-17 12:30:00,58.02,58.05,57.98,58.02,13900.0,47.5374,47.562,47.5046,47.5374,13900.0
2015-04-17 12:35:00,58.05,58.09,58.02,58.05,7600.0,47.562,47.5948,47.5374,47.562,7600.0
2015-04-17 12:40:00,58.06,58.06,58.02,58.02,5900.0,47.5702,47.5702,47.5374,47.5374,5900.0
2015-04-17 12:45:00,58.04,58.05,58.02,58.03,5800.0,47.5538,47.562,47.5374,47.5456,5800.0
2015-04-17 12:50:00,58.03,58.04,57.98,58.02,25900.0,47.5456,47.5538,47.5046,47.5374,25900.0
2015-04-17 12:55:00,58.03,58.07,58.02,58.04,9400.0,47.5456,47.5784,47.5374,47.5538,9400.0
2015-04-17 13:00:00,58.04,58.09,58.03,58.06,5200.0,47.5538,47.5948,47.5456,47.5702,5200.0
2015-04-17 13:05:00,58.08,58.13,58.05,58.13,10800.0,47.5866,47.6275,47.562,47.6275,10800.0
2015-04-17 13:10:00,58.12,58.19,58.09,58.18,9100.0,47.6193,47.6767,47.5948,47.6685,9100.0
2015-04-17 13:15:00,58.15,58.17,58.13,58.17,11500.0,47.6439,47.6603,47.6275,47.6603,11500.0
2015-04-17 13:20:00,58.18,58.21,58.15,58.15,8100.0,47.6685,47.6931,47.6439,47.6439,8100.0
2015-04-17 13:25:00,58.15,58.15,58.05,58.1,14100.0,47.6439,47.6439,47.562,47.603,14100.0
2015-04-17 13:30:00,58.09,58.12,57.95,57.95,9200.0,47.5948,47.6193,47.4801,47.4801,9200.0
2015-04-17 13:35:00,57.95,57.95,57.8,57.82,39400.0,47.4801,47.4801,47.3572,47.3735,39400.0
2015-04-17 13:40:00,57.81,57.82,57.73,57.73,22400.0,47.3654,47.3735,47.2998,47.2998,22400.0
2015-04-17 13:45:00,57.73,57.89,57.71,57.86,30500.0,47.2998,47.4309,47.2834,47.4063,30500.0
2015-04-17 13:50:00,57.86,57.89,57.72,57.73,14000.0,47.4063,47.4309,47.2916,47.2998,14000.0
2015-04-17 13:55:00,57.71,57.77,57.7,57.73,9500.0,47.2834,47.3326,47.2752,47.2998,9500.0
2015-04-17 14:00:00,57.73,57.79,57.69,57.69,11600.0,47.2998,47.349,47.267,47.267,11600.0
2015-04-17 14:05:00,57.69,57.76,57.67,57.73,14200.0,47.267,47.3244,47.2506,47.2998,14200.0
2015-04-17 14:10:00,57.75,57.79,57.7,57.74,16200.0,47.3162,47.349,47.2752,47.308,16200.0
2015-04-17 14:15:00,57.74,57.77,57.67,57.77,17700.0,47.308,47.3326,47.2506,47.3326,17700.0
2015-04-17 14:20:00,57.76,57.77,57.7,57.77,15700.0,47.3244,47.3326,47.2752,47.3326,15700.0
2015-04-17 14:25:00,57.77,57.79,57.74,57.77,13000.0,47.3326,47.349,47.308,47.3326,13000.0
2015-04-17 14:30:00,57.77,57.77,57.73,57.74,13600.0,47.3326,47.3326,47.2998,47.308,13600.0
2015-04-17 14:35:00,57.74,57.81,57.73,57.79,20100.0,47.308,47.3654,47.2998,47.349,20100.0
2015-04-17 14:40:00,57.8,57.89,57.8,57.89,16000.0,47.3572,47.4309,47.3572,47.4309,16000.0
2015-04-17 14:45:00,57.9,57.9,57.82,57.84,5800.0,47.4391,47.4391,47.3735,47.3899,5800.0
2015-04-17 14:50:00,57.83,57.84,57.81,57.82,5900.0,47.3817,47.3899,47.3654,47.3735,5900.0
2015-04-17 14:55:00,57.85,57.9,57.84,57.87,10900.0,47.3981,47.4391,47.3899,47.4145,10900.0
2015-04-17 15:00:00,57.89,57.89,57.84,57.85,8000.0,47.4309,47.4309,47.3899,47.3981,8000.0
2015-04-17 15:05:00,57.85,57.86,57.81,57.81,10200.0,47.3981,47.4063,47.3654,47.3654,10200.0
2015-04-17 15:10:00,57.81,57.88,57.8,57.87,10600.0,47.3654,47.4227,47.3572,47.4145,10600.0
2015-04-17 15:15:00,57.89,57.9,57.84,57.84,7700.0,47.4309,47.4391,47.3899,47.3899,7700.0
2015-04-17 15:20:00,57.86,57.86,57.76,57.81,14200.0,47.4063,47.4063,47.3244,47.3654,14200.0
2015-04-17 15:25:00,57.81,57.89,57.81,57.86,11000.0,47.3654,47.4309,47.3654,47.4063,11000.0
2015-04-17 15:30:00,57.87,58.0,57.86,57.98,13300.0,47.4145,47.521,47.4063,47.5046,13300.0
2015-04-17 15:35:00,57.98,58.05,57.94,58.01,16300.0,47.5046,47.562,47.4719,47.5292,16300.0
2015-04-17 15:40:00,58.0,58.04,57.98,58.01,19700.0,47.521,47.5538,47.5046,47.5292,19700.0
2015-04-17 15:45:00,58.01,58.04,57.95,57.99,31700.0,47.5292,47.5538,47.4801,47.5128,31700.0
2015-04-17 15:50:00,57.98,58.0,57.93,58.0,40700.0,47.5046,47.521,47.4637,47.521,40700.0
2015-04-17 15:55:00,57.99,58.05,57.96,58.0,63400.0,47.5128,47.562,47.4883,47.521,63400.0
2015-04-20 09:30:00,58.39,58.65,58.05,58.57,18800.0,47.8406,48.0536,47.562,47.988,18800.0
2015-04-20 09:35:00,58.65,58.68,58.48,58.6,5000.0,48.0536,48.0782,47.9143,48.0126,5000.0
2015-04-20 09:40:00,58.66,58.72,58.58,58.65,9900.0,48.0618,48.1109,47.9962,48.0536,9900.0
2015-04-20 09:45:00,58.66,58.93,58.66,58.91,12400.0,48.0618,48.283,48.0618,48.2666,12400.0
2015-04-20 09:50:00,58.93,58.96,58.87,58.93,9500.0,48.283,48.3076,48.2338,48.283,9500.0
2015-04-20 09:55:00,58.92,58.92,58.88,58.91,7300.0,48.2748,48.2748,48.242,48.2666,7300.0
2015-04-20 10:00:00,58.93,59.04,58.92,58.94,11200.0,48.283,48.3731,48.2748,48.2912,11200.0
2015-04-20 10:05:00,58.92,59.01,58.88,58.93,16600.0,48.2748,48.3485,48.242,48.283,16600.0
2015-04-20 10:10:00,58.92,58.92,58.79,58.83,14200.0,48.2748,48.2748,48.1683,48.2011,14200.0
2015-04-20 10:15:00,58.81,58.84,58.79,58.79,6300.0,48.1847,48.2093,48.1683,48.1683,6300.0
2015-04-20 10:20:00,58.78,58.85,58.77,58.8,9100.0,48.1601,48.2175,48.1519,48.1765,9100.0
2015-04-20 10:25:00,58.81,58.87,58.8,58.86,6600.0,48.1847,48.2338,48.1765,48.2257,6600.0
2015-04-20 10:30:00,58.87,58.94,58.85,58.88,11800.0,48.2338,48.2912,48.2175,48.242,11800.0
2015-04-20 10:35:00,58.88,58.97,58.88,58.95,8100.0,48.242,48.3158,48.242,48.2994,8100.0
2015-04-20 10:40:00,58.96,58.99,58.95,58.98,9000.0,48.3076,48.3322,48.2994,48.324,9000.0
2015-04-20 10:45:00,58.98,58.99,58.95,58.97,7600.0,48.324,48.3322,48.2994,48.3158,7600.0
2015-04-20 10:50:00,58.97,59.01,58.86,58.88,25000.0,48.3158,48.3485,48.2257,48.242,25000.0
2015-04-20 10:55:00,58.88,58.99,58.88,58.9,8200.0,48.242,48.3322,48.242,48.2584,8200.0
2015-04-20 11:00:00,58.9,58.99,58.9,58.93,7300.0,48.2584,48.3322,48.2584,48.283,7300.0
2015-04-20 11:05:00,58.93,58.97,58.89,58.97,17100.0,48.283,48.3158,48.2502,48.3158,17100.0
2015-04-20 11:10:00,58.95,58.98,58.92,58.95,14500.0,48.2994,48.324,48.2748,48.2994,14500.0
2015-04-20 11:15:00,58.94,58.94,58.86,58.89,5200.0,48.2912,48.2912,48.2257,48.2502,5200.0
2015-04-20 11:20:00,58.89,58.89,58.81,58.82,10900.0,48.2502,48.2502,48.1847,48.1929,10900.0
2015-04-20 11:25:00,58.81,58.87,58.79,58.85,14100.0,48.1847,48.2338,48.1683,48.2175,14100.0
2015-04-20 11:30:00,58.86,58.87,58.77,58.85,15100.0,48.2257,48.2338,48.1519,48.2175,15100.0
2015-04-20 11:35:00,58.85,58.86,58.75,58.77,5000.0,48.2175,48.2257,48.1355,48.1519,5000.0
2015-04-20 11:40:00,58.77,58.79,58.72,58.76,9800.0,48.1519,48.1683,48.1109,48.1437,9800.0
2015-04-20 11:45:00,58.76,58.77,58.73,58.75,18900.0,48.1437,48.1519,48.1191,48.1355,18900.0
2015-04-20 11:50:00,58.75,58.76,58.74,58.75,6200.0,48.1355,48.1437,48.1273,48.1355,6200.0
2015-04-20 11:55:00,58.76,58.76,58.68,58.71,17100.0,48.1437,48.1437,48.0782,48.1028,17100.0
2015-04-20 12:00:00,58.72,58.75,58.67,58.67,10700.0,48.1109,48.1355,48.07,48.07,10700.0
2015-04-20 12:05:00,58.65,58.69,58.64,58.65,4300.0,48.0536,48.0864,48.0454,48.0536,4300.0
2015-04-20 12:10:00,58.66,58.69,58.65,58.66,4800.0,48.0618,48.0864,48.0536,48.0618,4800.0
2015-04-20 12:15:00,58.66,58.7,58.65,58.68,6900.0,48.0618,48.0946,48.0536,48.0782,6900.0
2015-04-20 12:20:00,58.69,58.69,58.64,58.66,5400.0,48.0864,48.0864,48.0454,48.0618,5400.0
2015-04-20 12:25:00,58.66,58.69,58.62,58.64,4000.0,48.0618,48.0864,48.029,48.0454,4000.0
2015-04-20 12:30:00,58.66,58.66,58.58,58.58,3200.0,48.0618,48.0618,47.9962,47.9962,3200.0
2015-04-20 12:35:00,58.6,58.67,58.6,58.65,14600.0,48.0126,48.07,48.0126,48.0536,14600.0
2015-04-20 12:40:00,58.65,58.69,58.63,58.69,3300.0,48.0536,48.0864,48.0372,48.0864,3300.0
2015-04-20 12:45:00,58.7,58.71,58.68,58.69,2900.0,48.0946,48.1028,48.0782,48.0864,2900.0
2015-04-20 12:50:00,58.69,58.73,58.69,58.71,4600.0,48.0864,48.1191,48.0864,48.1028,4600.0
2015-04-20 12:55:00,58.69,58.69,58.63,58.68,4300.0,48.0864,48.0864,48.0372,48.0782,4300.0
2015-04-20 13:00:00,58.69,58.73,58.69,58.71,1500.0,48.0864,48.1191,48.0864,48.1028,1500.0
2015-04-20 13:05:00,58.71,58.73,58.71,58.72,3900.0,48.1028,48.1191,48.1028,48.1109,3900.0
2015-04-20 13:10:00,58.72,58.77,58.71,58.75,15200.0,48.1109,48.1519,48.1028,48.1355,15200.0
2015-04-20 13:15:00,58.74,58.74,58.7,58.74,4900.0,48.1273,48.1273,48.0946,48.1273,4900.0
2015-04-20 13:20:00,58.74,58.75,58.7,58.7,5800.0,48.1273,48.1355,48.0946,48.0946,5800.0
2015-04-20 13:25:00,58.7,58.73,58.66,58.73,7700.0,48.0946,48.1191,48.0618,48.1191,7700.0
2015-04-20 13:30:00,58.75,58.77,58.72,58.74,13400.0,48.1355,48.1519,48.1109,48.1273,13400.0
2015-04-20 13:35:00,58.73,58.78,58.71,58.76,6900.0,48.1191,48.1601,48.1028,48.1437,6900.0
2015-04-20 13:40:00,58.75,58.76,58.71,58.72,4800.0,48.1355,48.1437,48.1028,48.1109,4800.0
2015-04-20 13:45:00,58.73,58.76,58.73,58.74,12000.0,48.1191,48.1437,48.1191,48.1273,12000.0
2015-04-20 13:50:00,58.73,58.8,58.72,58.75,47200.0,48.1191,48.1765,48.1109,48.1355,47200.0
2015-04-20 13:55:00,58.75,58.82,58.75,58.79,21800.0,48.1355,48.1929,48.1355,48.1683,21800.0
2015-04-20 14:00:00,58.78,58.8,58.76,58.78,4700.0,48.1601,48.1765,48.1437,48.1601,4700.0
2015-04-20 14:05:00,58.78,58.85,58.77,58.85,10200.0,48.1601,48.2175,48.1519,48.2175,10200.0
2015-04-20 14:10:00,58.84,58.84,58.76,58.76,8100.0,48.2093,48.2093,48.1437,48.1437,8100.0
2015-04-20 14:15:00,58.77,58.84,58.76,58.83,4600.0,48.1519,48.2093,48.1437,48.2011,4600.0
2015-04-20 14:20:00,58.84,58.9,58.84,58.89,9700.0,48.2093,48.2584,48.2093,48.2502,9700.0
2015-04-20 14:25:00,58.89,58.92,58.85,58.87,11500.0,48.2502,48.2748,48.2175,48.2338,11500.0
2015-04-20 14:30:00,58.87,58.88,58.83,58.84,7300.0,48.2338,48.242,48.2011,48.2093,7300.0
2015-04-20 14:35:00,58.85,58.86,58.81,58.83,4600.0,48.2175,48.2257,48.1847,48.2011,4600.0
2015-04-20 14:40:00,58.82,58.83,58.8,58.8,9100.0,48.1929,48.2011,48.1765,48.1765,9100.0
2015-04-20 14:45:00,58.8,58.83,58.75,58.79,5100.0,48.1765,48.2011,48.1355,48.1683,5100.0
2015-04-20 14:50:00,58.8,58.8,58.67,58.73,9500.0,48.1765,48.1765,48.07,48.1191,9500.0
2015-04-20 14:55:00,58.71,58.76,58.68,58.76,10600.0,48.1028,48.1437,48.0782,48.1437,10600.0
2015-04-20 15:00:00,58.77,58.78,58.72,58.75,12000.0,48.1519,48.1601,48.1109,48.1355,12000.0
2015-04-20 15:05:00,58.74,58.83,58.74,58.83,18700.0,48.1273,48.2011,48.1273,48.2011,18700.0
2015-04-20 15:10:00,58.83,58.89,58.83,58.88,12000.0,48.2011,48.2502,48.2011,48.242,12000.0
2015-04-20 15:15:00,58.88,58.88,58.87,58.87,6700.0,48.242,48.242,48.2338,48.2338,6700.0
2015-04-20 15:20:00,58.88,58.89,58.83,58.85,15900.0,48.242,48.2502,48.2011,48.2175,15900.0
2015-04-20 15:25:00,58.85,58.86,58.8,58.8,74300.0,48.2175,48.2257,48.1765,48.1765,74300.0
2015-04-20 15:30:00,58.8,58.84,58.77,58.77,23800.0,48.1765,48.2093,48.1519,48.1519,23800.0
2015-04-20 15:35:00,58.76,58.77,58.66,58.67,35800.0,48.1437,48.1519,48.0618,48.07,35800.0
2015-04-20 15:40:00,58.66,58.66,58.59,58.59,30000.0,48.0618,48.0618,48.0044,48.0044,30000.0
2015-04-20 15:45:00,58.6,58.68,58.59,58.62,21300.0,48.0126,48.0782,48.0044,48.029,21300.0
2015-04-20 15:50:00,58.61,58.64,58.57,58.58,40600.0,48.0208,48.0454,47.988,47.9962,40600.0
2015-04-20 15:55:00,58.58,58.58,58.54,58.57,82100.0,47.9962,47.9962,47.9635,47.988,82100.0
2015-04-21 09:30:00,59.99,60.34,59.71,59.71,89900.0,49.1515,49.4383,48.9221,48.9221,89900.0
2015-04-21 09:35:00,59.83,59.99,59.48,59.92,63900.0,49.0204,49.1515,48.7336,49.0941,63900.0
2015-04-21 09:40:00,59.91,59.98,59.64,59.73,43000.0,49.0859,49.1433,48.8647,48.9385,43000.0
2015-04-21 09:45:00,59.81,59.91,59.67,59.76,13000.0,49.004,49.0859,48.8893,48.963,13000.0
2015-04-21 09:50:00,59.77,59.79,59.57,59.67,20700.0,48.9712,48.9876,48.8074,48.8893,20700.0
2015-04-21 09:55:00,59.66,59.68,59.4,59.4,108900.0,48.8811,48.8975,48.6681,48.6681,108900.0
2015-04-21 10:00:00,59.4,59.61,59.4,59.58,30900.0,48.6681,48.8401,48.6681,48.8156,30900.0
2015-04-21 10:05:00,59.59,59.62,59.49,59.49,25300.0,48.8238,48.8483,48.7418,48.7418,25300.0
2015-04-21 10:10:00,59.53,59.62,59.49,59.5,14700.0,48.7746,48.8483,48.7418,48.75,14700.0
2015-04-21 10:15:00,59.5,59.58,59.38,59.44,34200.0,48.75,48.8156,48.6517,48.7009,34200.0
2015-04-21 10:20:00,59.44,59.44,59.18,59.23,40200.0,48.7009,48.7009,48.4878,48.5288,40200.0
2015-04-21 10:25:00,59.23,59.31,59.11,59.25,49800.0,48.5288,48.5943,48.4305,48.5452,49800.0
2015-04-21 10:30:00,59.25,59.38,59.19,59.32,45200.0,48.5452,48.6517,48.496,48.6025,45200.0
2015-04-21 10:35:00,59.3,59.5,59.29,59.48,10200.0,48.5862,48.75,48.578,48.7336,10200.0
2015-04-21 10:40:00,59.43,59.45,59.4,59.4,12000.0,48.6927,48.7091,48.6681,48.6681,12000.0
2015-04-21 10:45:00,59.43,59.51,59.42,59.45,36000.0,48.6927,48.7582,48.6845,48.7091,36000.0
2015-04-21 10:50:00,59.45,59.63,59.42,59.62,36900.0,48.7091,48.8565,48.6845,48.8483,36900.0
2015-04-21 10:55:00,59.62,59.72,59.62,59.67,12000.0,48.8483,48.9303,48.8483,48.8893,12000.0
2015-04-21 11:00:00,59.68,59.68,59.6,59.66,12100.0,48.8975,48.8975,48.832,48.8811,12100.0
2015-04-21 11:05:00,59.66,59.68,59.62,59.64,10900.0,48.8811,48.8975,48.8483,48.8647,10900.0
2015-04-21 11:10:00,59.66,59.81,59.65,59.8,18400.0,48.8811,49.004,48.8729,48.9958,18400.0
2015-04-21 11:15:00,59.79,59.8,59.73,59.73,7500.0,48.9876,48.9958,48.9385,48.9385,7500.0
2015-04-21 11:20:00,59.74,59.75,59.64,59.65,18500.0,48.9467,48.9549,48.8647,48.8729,18500.0
2015-04-21 11:25:00,59.64,59.64,59.55,59.55,6800.0,48.8647,48.8647,48.791,48.791,6800.0
2015-04-21 11:30:00,59.52,59.55,59.48,59.52,8100.0,48.7664,48.791,48.7336,48.7664,8100.0
2015-04-21 11:35:00,59.52,59.55,59.47,59.5,18900.0,48.7664,48.791,48.7254,48.75,18900.0
2015-04-21 11:40:00,59.5,59.53,59.44,59.44,14000.0,48.75,48.7746,48.7009,48.7009,14000.0
2015-04-21 11:45:00,59.46,59.52,59.42,59.52,32700.0,48.7172,48.7664,48.6845,48.7664,32700.0
2015-04-21 11:50:00,59.51,59.52,59.29,59.34,22000.0,48.7582,48.7664,48.578,48.6189,22000.0
2015-04-21 11:55:00,59.35,59.35,59.2,59.23,16300.0,48.6271,48.6271,48.5042,48.5288,16300.0
2015-04-21 12:00:00,59.26,59.31,59.04,59.09,22600.0,48.5534,48.5943,48.3731,48.4141,22600.0
2015-04-21 12:05:00,59.09,59.1,59.0,59.03,41900.0,48.4141,48.4223,48.3404,48.3649,41900.0
2015-04-21 12:10:00,59.04,59.11,59.03,59.08,8100.0,48.3731,48.4305,48.3649,48.4059,8100.0
2015-04-21 12:15:00,59.07,59.08,58.93,58.98,48000.0,48.3977,48.4059,48.283,48.324,48000.0
2015-04-21 12:20:00,59.0,59.13,59.0,59.09,7800.0,48.3404,48.4469,48.3404,48.4141,7800.0
2015-04-21 12:25:00,59.08,59.25,59.08,59.24,20700.0,48.4059,48.5452,48.4059,48.537,20700.0
2015-04-21 12:30:00,59.24,59.24,59.11,59.16,16300.0,48.537,48.537,48.4305,48.4714,16300.0
2015-04-21 12:35:00,59.16,59.2,59.15,59.19,11100.0,48.4714,48.5042,48.4633,48.496,11100.0
2015-04-21 12:40:00,59.19,59.21,59.13,59.21,14100.0,48.496,48.5124,48.4469,48.5124,14100.0
2015-04-21 12:45:00,59.2,59.3,59.2,59.3,18000.0,48.5042,48.5862,48.5042,48.5862,18000.0
2015-04-21 12:50:00,59.3,59.34,59.25,59.33,6600.0,48.5862,48.6189,48.5452,48.6107,6600.0
2015-04-21 12:55:00,59.34,59.41,59.32,59.33,13500.0,48.6189,48.6763,48.6025,48.6107,13500.0
2015-04-21 13:00:00,59.33,59.39,59.31,59.32,16900.0,48.6107,48.6599,48.5943,48.6025,16900.0
2015-04-21 13:05:00,59.32,59.32,59.21,59.23,8900.0,48.6025,48.6025,48.5124,48.5288,8900.0
2015-04-21 13:10:00,59.22,59.31,59.22,59.31,8200.0,48.5206,48.5943,48.5206,48.5943,8200.0
2015-04-21 13:15:00,59.33,59.39,59.33,59.35,10300.0,48.6107,48.6599,48.6107,48.6271,10300.0
2015-04-21 13:20:00,59.38,59.38,59.29,59.33,11400.0,48.6517,48.6517,48.578,48.6107,11400.0
2015-04-21 13:25:00,59.34,59.44,59.34,59.44,13800.0,48.6189,48.7009,48.6189,48.7009,13800.0
2015-04-21 13:30:00,59.44,59.49,59.41,59.45,15800.0,48.7009,48.7418,48.6763,48.7091,15800.0
2015-04-21 13:35:00,59.46,59.46,59.35,59.39,22800.0,48.7172,48.7172,48.6271,48.6599,22800.0
2015-04-21 13:40:00,59.4,59.46,59.4,59.45,15500.0,48.6681,48.7172,48.6681,48.7091,15500.0
2015-04-21 13:45:00,59.45,59.5,59.44,59.48,20500.0,48.7091,48.75,48.7009,48.7336,20500.0
2015-04-21 13:50:00,59.48,59.51,59.47,59.5,11500.0,48.7336,48.7582,48.7254,48.75,11500.0
2015-04-21 13:55:00,59.5,59.52,59.48,59.49,13800.0,48.75,48.7664,48.7336,48.7418,13800.0
2015-04-21 14:00:00,59.48,59.5,59.39,59.49,27100.0,48.7336,48.75,48.6599,48.7418,27100.0
2015-04-21 14:05:00,59.49,59.51,59.37,59.5,30200.0,48.7418,48.7582,48.6435,48.75,30200.0
2015-04-21 14:10:00,59.49,59.51,59.43,59.46,14400.0,48.7418,48.7582,48.6927,48.7172,14400.0
2015-04-21 14:15:00,59.48,59.51,59.46,59.49,34800.0,48.7336,48.7582,48.7172,48.7418,34800.0
2015-04-21 14:20:00,59.48,59.51,59.46,59.5,10300.0,48.7336,48.7582,48.7172,48.75,10300.0
2015-04-21 14:25:00,59.51,59.64,59.51,59.6,14400.0,48.7582,48.8647,48.7582,48.832,14400.0
2015-04-21 14:30:00,59.59,59.61,59.55,59.6,14300.0,48.8238,48.8401,48.791,48.832,14300.0
2015-04-21 14:35:00,59.6,59.62,59.57,59.61,25700.0,48.832,48.8483,48.8074,48.8401,25700.0
2015-04-21 14:40:00,59.62,59.65,59.62,59.65,15100.0,48.8483,48.8729,48.8483,48.8729,15100.0
2015-04-21 14:45:00,59.66,59.67,59.6,59.61,10800.0,48.8811,48.8893,48.832,48.8401,10800.0
2015-04-21 14:50:00,59.61,59.65,59.58,59.59,19400.0,48.8401,48.8729,48.8156,48.8238,19400.0
2015-04-21 14:55:00,59.59,59.6,59.57,59.6,20600.0,48.8238,48.832,48.8074,48.832,20600.0
2015-04-21 15:00:00,59.59,59.62,59.57,59.57,37700.0,48.8238,48.8483,48.8074,48.8074,37700.0
2015-04-21 15:05:00,59.57,59.59,59.54,59.58,19400.0,48.8074,48.8238,48.7828,48.8156,19400.0
2015-04-21 15:10:00,59.58,59.58,59.52,59.53,14700.0,48.8156,48.8156,48.7664,48.7746,14700.0
2015-04-21 15:15:00,59.52,59.52,59.43,59.45,19400.0,48.7664,48.7664,48.6927,48.7091,19400.0
2015-04-21 15:20:00,59.46,59.48,59.41,59.46,19300.0,48.7172,48.7336,48.6763,48.7172,19300.0
2015-04-21 15:25:00,59.46,59.48,59.41,59.48,15000.0,48.7172,48.7336,48.6763,48.7336,15000.0
2015-04-21 15:30:00,59.48,59.49,59.43,59.43,21300.0,48.7336,48.7418,48.6927,48.6927,21300.0
2015-04-21 15:35:00,59.43,59.46,59.41,59.42,27600.0,48.6927,48.7172,48.6763,48.6845,27600.0
2015-04-21 15:40:00,59.42,59.42,59.29,59.3,39000.0,48.6845,48.6845,48.578,48.5862,39000.0
2015-04-21 15:45:00,59.3,59.36,59.29,59.3,26400.0,48.5862,48.6353,48.578,48.5862,26400.0
2015-04-21 15:50:00,59.3,59.35,59.29,59.34,46900.0,48.5862,48.6271,48.578,48.6189,46900.0
2015-04-21 15:55:00,59.34,59.37,59.3,59.35,71200.0,48.6189,48.6435,48.5862,48.6271,71200.0
2015-04-22 09:30:00,59.36,59.73,59.36,59.73,28700.0,48.6353,48.9385,48.6353,48.9385,28700.0
2015-04-22 09:35:00,59.73,59.9,59.65,59.65,18900.0,48.9385,49.0778,48.8729,48.8729,18900.0
2015-04-22 09:40:00,59.64,59.67,59.24,59.35,10200.0,48.8647,48.8893,48.537,48.6271,10200.0
2015-04-22 09:45:00,59.28,59.46,59.25,59.44,24700.0,48.5698,48.7172,48.5452,48.7009,24700.0
2015-04-22 09:50:00,59.45,59.56,59.44,59.5,10000.0,48.7091,48.7992,48.7009,48.75,10000.0
2015-04-22 09:55:00,59.5,59.66,59.49,59.62,8200.0,48.75,48.8811,48.7418,48.8483,8200.0
2015-04-22 10:00:00,59.64,59.68,59.4,59.42,13800.0,48.8647,48.8975,48.6681,48.6845,13800.0
2015-04-22 10:05:00,59.41,59.45,59.18,59.22,20900.0,48.6763,48.7091,48.4878,48.5206,20900.0
2015-04-22 10:10:00,59.17,59.3,59.14,59.27,10200.0,48.4796,48.5862,48.4551,48.5616,10200.0
2015-04-22 10:15:00,59.26,59.28,59.11,59.27,8800.0,48.5534,48.5698,48.4305,48.5616,8800.0
2015-04-22 10:20:00,59.28,59.4,59.28,59.37,26300.0,48.5698,48.6681,48.5698,48.6435,26300.0
2015-04-22 10:25:00,59.4,59.53,59.4,59.51,16100.0,48.6681,48.7746,48.6681,48.7582,16100.0
2015-04-22 10:30:00,59.53,59.57,59.42,59.48,13300.0,48.7746,48.8074,48.6845,48.7336,13300.0
2015-04-22 10:35:00,59.46,59.46,59.35,59.39,7100.0,48.7172,48.7172,48.6271,48.6599,7100.0
2015-04-22 10:40:00,59.38,59.65,59.37,59.62,19000.0,48.6517,48.8729,48.6435,48.8483,19000.0
2015-04-22 10:45:00,59.66,59.73,59.6,59.67,6500.0,48.8811,48.9385,48.832,48.8893,6500.0
2015-04-22 10:50:00,59.66,59.72,59.62,59.63,8900.0,48.8811,48.9303,48.8483,48.8565,8900.0
2015-04-22 10:55:00,59.63,59.7,59.56,59.69,7100.0,48.8565,48.9139,48.7992,48.9057,7100.0
2015-04-22 11:00:00,59.71,59.79,59.66,59.79,7200.0,48.9221,48.9876,48.8811,48.9876,7200.0
2015-04-22 11:05:00,59.81,59.85,59.76,59.8,11500.0,49.004,49.0368,48.963,48.9958,11500.0
2015-04-22 11:10:00,59.83,59.9,59.75,59.81,10700.0,49.0204,49.0778,48.9549,49.004,10700.0
2015-04-22 11:15:00,59.81,59.81,59.69,59.71,7700.0,49.004,49.004,48.9057,48.9221,7700.0
2015-04-22 11:20:00,59.7,59.79,59.65,59.65,6500.0,48.9139,48.9876,48.8729,48.8729,6500.0
2015-04-22 11:25:00,59.64,59.78,59.64,59.78,6800.0,48.8647,48.9794,48.8647,48.9794,6800.0
2015-04-22 11:30:00,59.78,59.82,59.68,59.79,7700.0,48.9794,49.0122,48.8975,48.9876,7700.0
2015-04-22 11:35:00,59.81,59.83,59.75,59.79,10000.0,49.004,49.0204,48.9549,48.9876,10000.0
2015-04-22 11:40:00,59.84,59.86,59.82,59.86,7200.0,49.0286,49.045,49.0122,49.045,7200.0
2015-04-22 11:45:00,59.86,59.86,59.8,59.8,8700.0,49.045,49.045,48.9958,48.9958,8700.0
2015-04-22 11:50:00,59.83,59.85,59.74,59.77,4700.0,49.0204,49.0368,48.9467,48.9712,4700.0
2015-04-22 11:55:00,59.76,59.85,59.76,59.81,6600.0,48.963,49.0368,48.963,49.004,6600.0
2015-04-22 12:00:00,59.85,59.85,59.73,59.78,5700.0,49.0368,49.0368,48.9385,48.9794,5700.0
2015-04-22 12:05:00,59.79,59.8,59.69,59.7,5800.0,48.9876,48.9958,48.9057,48.9139,5800.0
2015-04-22 12:10:00,59.74,59.77,59.74,59.74,5100.0,48.9467,48.9712,48.9467,48.9467,5100.0
2015-04-22 12:15:00,59.77,59.85,59.75,59.84,11100.0,48.9712,49.0368,48.9549,49.0286,11100.0
2015-04-22 12:20:00,59.82,59.86,59.82,59.85,7800.0,49.0122,49.045,49.0122,49.0368,7800.0
2015-04-22 12:25:00,59.83,59.86,59.79,59.85,5800.0,49.0204,49.045,48.9876,49.0368,5800.0
2015-04-22 12:30:00,59.84,59.86,59.77,59.84,6700.0,49.0286,49.045,48.9712,49.0286,6700.0
2015-04-22 12:35:00,59.83,59.86,59.79,59.85,7800.0,49.0204,49.045,48.9876,49.0368,7800.0
2015-04-22 12:40:00,59.84,59.89,59.8,59.88,7600.0,49.0286,49.0696,48.9958,49.0614,7600.0
2015-04-22 12:45:00,59.88,59.95,59.87,59.94,11100.0,49.0614,49.1187,49.0532,49.1105,11100.0
2015-04-22 12:50:00,59.93,59.98,59.91,59.97,9200.0,49.1023,49.1433,49.0859,49.1351,9200.0
2015-04-22 12:55:00,59.96,60.0,59.9,60.0,9100.0,49.1269,49.1597,49.0778,49.1597,9100.0
2015-04-22 13:00:00,60.0,60.05,60.0,60.03,9700.0,49.1597,49.2007,49.1597,49.1843,9700.0
2015-04-22 13:05:00,60.01,60.01,59.92,59.95,4800.0,49.1679,49.1679,49.0941,49.1187,4800.0
2015-04-22 13:10:00,59.97,60.05,59.97,60.04,6300.0,49.1351,49.2007,49.1351,49.1925,6300.0
2015-04-22 13:15:00,60.02,60.06,60.0,60.01,6300.0,49.1761,49.2088,49.1597,49.1679,6300.0
2015-04-22 13:20:00,60.01,60.06,60.01,60.05,7100.0,49.1679,49.2088,49.1679,49.2007,7100.0
2015-04-22 13:25:00,60.03,60.06,59.98,59.98,5800.0,49.1843,49.2088,49.1433,49.1433,5800.0
2015-04-22 13:30:00,60.0,60.01,59.96,59.99,5700.0,49.1597,49.1679,49.1269,49.1515,5700.0
2015-04-22 13:35:00,60.0,60.0,59.93,59.96,8500.0,49.1597,49.1597,49.1023,49.1269,8500.0
2015-04-22 13:40:00,59.97,60.03,59.94,60.01,7700.0,49.1351,49.1843,49.1105,49.1679,7700.0
2015-04-22 13:45:00,60.02,60.14,60.02,60.07,10800.0,49.1761,49.2744,49.1761,49.217,10800.0
2015-04-22 13:50:00,60.07,60.08,59.98,59.98,10300.0,49.217,49.2252,49.1433,49.1433,10300.0
2015-04-22 13:55:00,59.98,60.08,59.98,60.07,6700.0,49.1433,49.2252,49.1433,49.217,6700.0
2015-04-22 14:00:00,60.09,60.14,60.07,60.14,4500.0,49.2334,49.2744,49.217,49.2744,4500.0
2015-04-22 14:05:00,60.15,60.19,60.1,60.13,11700.0,49.2826,49.3154,49.2416,49.2662,11700.0
2015-04-22 14:10:00,60.11,60.12,60.03,60.05,4300.0,49.2498,49.258,49.1843,49.2007,4300.0
2015-04-22 14:15:00,60.04,60.1,60.02,60.06,8800.0,49.1925,49.2416,49.1761,49.2088,8800.0
2015-04-22 14:20:00,60.07,60.12,60.06,60.11,10500.0,49.217,49.258,49.2088,49.2498,10500.0
2015-04-22 14:25:00,60.11,60.13,60.04,60.12,6900.0,49.2498,49.2662,49.1925,49.258,6900.0
2015-04-22 14:30:00,60.12,60.17,60.09,60.17,14700.0,49.258,49.299,49.2334,49.299,14700.0
2015-04-22 14:35:00,60.18,60.2,60.18,60.19,3800.0,49.3072,49.3235,49.3072,49.3154,3800.0
2015-04-22 14:40:00,60.18,60.21,60.15,60.21,20400.0,49.3072,49.3317,49.2826,49.3317,20400.0
2015-04-22 14:45:00,60.2,60.21,60.18,60.2,6500.0,49.3235,49.3317,49.3072,49.3235,6500.0
2015-04-22 14:50:00,60.2,60.22,60.15,60.2,20100.0,49.3235,49.3399,49.2826,49.3235,20100.0
2015-04-22 14:55:00,60.2,60.22,60.15,60.2,19200.0,49.3235,49.3399,49.2826,49.3235,19200.0
2015-04-22 15:00:00,60.2,60.31,60.2,60.3,31400.0,49.3235,49.4137,49.3235,49.4055,31400.0
2015-04-22 15:05:00,60.3,60.36,60.3,60.32,18600.0,49.4055,49.4546,49.4055,49.4219,18600.0
2015-04-22 15:10:00,60.31,60.35,60.29,60.33,21400.0,49.4137,49.4464,49.3973,49.4301,21400.0
2015-04-22 15:15:00,60.33,60.38,60.31,60.37,15200.0,49.4301,49.471,49.4137,49.4628,15200.0
2015-04-22 15:20:00,60.37,60.46,60.36,60.45,20800.0,49.4628,49.5366,49.4546,49.5284,20800.0
2015-04-22 15:25:00,60.45,60.5,60.42,60.5,27500.0,49.5284,49.5693,49.5038,49.5693,27500.0
2015-04-22 15:30:00,60.5,60.5,60.31,60.32,37400.0,49.5693,49.5693,49.4137,49.4219,37400.0
2015-04-22 15:35:00,60.32,60.34,60.18,60.25,33300.0,49.4219,49.4383,49.3072,49.3645,33300.0
2015-04-22 15:40:00,60.25,60.32,60.24,60.29,22300.0,49.3645,49.4219,49.3563,49.3973,22300.0
2015-04-22 15:45:00,60.28,60.41,60.27,60.37,53700.0,49.3891,49.4956,49.3809,49.4628,53700.0
2015-04-22 15:50:00,60.36,60.36,60.27,60.29,42200.0,49.4546,49.4546,49.3809,49.3973,42200.0
2015-04-22 15:55:00,60.3,60.34,60.28,60.31,60500.0,49.4055,49.4383,49.3891,49.4137,60500.0
2015-04-23 09:30:00,59.68,60.07,59.47,59.82,45800.0,48.8975,49.217,48.7254,49.0122,45800.0
2015-04-23 09:35:00,59.79,60.03,59.77,59.99,29600.0,48.9876,49.1843,48.9712,49.1515,29600.0
2015-04-23 09:40:00,59.99,60.0,59.75,59.9,21200.0,49.1515,49.1597,48.9549,49.0778,21200.0
2015-04-23 09:45:00,59.92,60.01,59.82,60.0,23000.0,49.0941,49.1679,49.0122,49.1597,23000.0
2015-04-23 09:50:00,60.02,60.09,59.99,60.09,7300.0,49.1761,49.2334,49.1515,49.2334,7300.0
2015-04-23 09:55:00,60.1,60.18,60.04,60.17,7600.0,49.2416,49.3072,49.1925,49.299,7600.0
2015-04-23 10:00:00,60.16,60.16,59.93,60.06,10400.0,49.2908,49.2908,49.1023,49.2088,10400.0
2015-04-23 10:05:00,60.06,60.09,59.97,60.0,16300.0,49.2088,49.2334,49.1351,49.1597,16300.0
2015-04-23 10:10:00,60.0,60.05,59.99,60.04,14800.0,49.1597,49.2007,49.1515,49.1925,14800.0
2015-04-23 10:15:00,60.05,60.12,59.92,60.0,15900.0,49.2007,49.258,49.0941,49.1597,15900.0
2015-04-23 10:20:00,59.99,59.99,59.87,59.94,10800.0,49.1515,49.1515,49.0532,49.1105,10800.0
2015-04-23 10:25:00,59.96,60.02,59.91,59.91,8700.0,49.1269,49.1761,49.0859,49.0859,8700.0
2015-04-23 10:30:00,59.92,59.96,59.8,59.85,19100.0,49.0941,49.1269,48.9958,49.0368,19100.0
2015-04-23 10:35:00,59.85,59.96,59.84,59.93,13500.0,49.0368,49.1269,49.0286,49.1023,13500.0
2015-04-23 10:40:00,59.93,60.08,59.92,60.04,12200.0,49.1023,49.2252,49.0941,49.1925,12200.0
2015-04-23 10:45:00,60.03,60.06,59.99,60.04,9700.0,49.1843,49.2088,49.1515,49.1925,9700.0
2015-04-23 10:50:00,60.05,60.12,60.04,60.1,22000.0,49.2007,49.258,49.1925,49.2416,22000.0
2015-04-23 10:55:00,60.12,60.16,60.09,60.12,15200.0,49.258,49.2908,49.2334,49.258,15200.0
2015-04-23 11:00:00,60.14,60.16,59.88,59.88,10700.0,49.2744,49.2908,49.0614,49.0614,10700.0
2015-04-23 11:05:00,59.88,59.89,59.82,59.89,14800.0,49.0614,49.0696,49.0122,49.0696,14800.0
2015-04-23 11:10:00,59.89,59.91,59.85,59.88,6100.0,49.0696,49.0859,49.0368,49.0614,6100.0
2015-04-23 11:15:00,59.89,59.89,59.77,59.78,18100.0,49.0696,49.0696,48.9712,48.9794,18100.0
2015-04-23 11:20:00,59.78,59.84,59.72,59.77,15500.0,48.9794,49.0286,48.9303,48.9712,15500.0
2015-04-23 11:25:00,59.77,59.86,59.76,59.83,53200.0,48.9712,49.045,48.963,49.0204,53200.0
2015-04-23 11:30:00,59.84,59.84,59.76,59.79,15000.0,49.0286,49.0286,48.963,48.9876,15000.0
2015-04-23 11:35:00,59.79,59.79,59.64,59.66,5600.0,48.9876,48.9876,48.8647,48.8811,5600.0
2015-04-23 11:40:00,59.68,59.72,59.54,59.55,11900.0,48.8975,48.9303,48.7828,48.791,11900.0
2015-04-23 11:45:00,59.56,59.56,59.49,59.5,8200.0,48.7992,48.7992,48.7418,48.75,8200.0
2015-04-23 11:50:00,59.5,59.73,59.45,59.69,26400.0,48.75,48.9385,48.7091,48.9057,26400.0
2015-04-23 11:55:00,59.75,59.78,59.68,59.75,7000.0,48.9549,48.9794,48.8975,48.9549,7000.0
2015-04-23 12:00:00,59.75,59.83,59.75,59.81,16300.0,48.9549,49.0204,48.9549,49.004,16300.0
2015-04-23 12:05:00,59.81,59.89,59.81,59.89,37500.0,49.004,49.0696,49.004,49.0696,37500.0
2015-04-23 12:10:00,59.88,59.91,59.87,59.9,17200.0,49.0614,49.0859,49.0532,49.0778,17200.0
2015-04-23 12:15:00,59.9,59.91,59.82,59.91,12300.0,49.0778,49.0859,49.0122,49.0859,12300.0
2015-04-23 12:20:00,59.92,59.97,59.85,59.95,62600.0,49.0941,49.1351,49.0368,49.1187,62600.0
2015-04-23 12:25:00,59.97,59.98,59.91,59.94,3900.0,49.1351,49.1433,49.0859,49.1105,3900.0
2015-04-23 12:30:00,59.92,59.95,59.85,59.94,22800.0,49.0941,49.1187,49.0368,49.1105,22800.0
2015-04-23 12:35:00,59.93,60.08,59.93,60.08,8100.0,49.1023,49.2252,49.1023,49.2252,8100.0
2015-04-23 12:40:00,60.08,60.13,60.06,60.06,5400.0,49.2252,49.2662,49.2088,49.2088,5400.0
2015-04-23 12:45:00,60.06,60.11,60.04,60.11,9300.0,49.2088,49.2498,49.1925,49.2498,9300.0
2015-04-23 12:50:00,60.11,60.25,60.11,60.21,9700.0,49.2498,49.3645,49.2498,49.3317,9700.0
2015-04-23 12:55:00,60.23,60.27,60.21,60.24,5300.0,49.3481,49.3809,49.3317,49.3563,5300.0
2015-04-23 13:00:00,60.25,60.25,60.14,60.14,6600.0,49.3645,49.3645,49.2744,49.2744,6600.0
2015-04-23 13:05:00,60.14,60.16,60.0,60.0,9100.0,49.2744,49.2908,49.1597,49.1597,9100.0
2015-04-23 13:10:00,60.02,60.14,60.01,60.13,5200.0,49.1761,49.2744,49.1679,49.2662,5200.0
2015-04-23 13:15:00,60.12,60.12,60.06,60.08,5300.0,49.258,49.258,49.2088,49.2252,5300.0
2015-04-23 13:20:00,60.1,60.14,60.05,60.13,4500.0,49.2416,49.2744,49.2007,49.2662,4500.0
2015-04-23 13:25:00,60.13,60.13,60.05,60.06,5200.0,49.2662,49.2662,49.2007,49.2088,5200.0
2015-04-23 13:30:00,60.04,60.09,60.01,60.02,6200.0,49.1925,49.2334,49.1679,49.1761,6200.0
2015-04-23 13:35:00,60.04,60.04,59.99,59.99,16100.0,49.1925,49.1925,49.1515,49.1515,16100.0
2015-04-23 13:40:00,60.0,60.02,59.97,59.98,6800.0,49.1597,49.1761,49.1351,49.1433,6800.0
2015-04-23 13:45:00,59.99,60.09,59.97,60.04,11500.0,49.1515,49.2334,49.1351,49.1925,11500.0
2015-04-23 13:50:00,60.04,60.08,60.02,60.06,4000.0,49.1925,49.2252,49.1761,49.2088,4000.0
2015-04-23 13:55:00,60.05,60.05,60.01,60.04,6400.0,49.2007,49.2007,49.1679,49.1925,6400.0
2015-04-23 14:00:00,60.04,60.13,60.03,60.09,10000.0,49.1925,49.2662,49.1843,49.2334,10000.0
2015-04-23 14:05:00,60.09,60.18,60.01,60.14,11500.0,49.2334,49.3072,49.1679,49.2744,11500.0
2015-04-23 14:10:00,60.14,60.14,60.03,60.05,14500.0,49.2744,49.2744,49.1843,49.2007,14500.0
2015-04-23 14:15:00,60.05,60.14,60.05,60.11,9200.0,49.2007,49.2744,49.2007,49.2498,9200.0
2015-04-23 14:20:00,60.11,60.16,60.04,60.06,5800.0,49.2498,49.2908,49.1925,49.2088,5800.0
2015-04-23 14:25:00,60.06,60.06,60.01,60.03,8300.0,49.2088,49.2088,49.1679,49.1843,8300.0
2015-04-23 14:30:00,60.04,60.05,60.01,60.04,7300.0,49.1925,49.2007,49.1679,49.1925,7300.0
2015-04-23 14:35:00,60.04,60.1,60.04,60.06,5100.0,49.1925,49.2416,49.1925,49.2088,5100.0
2015-04-23 14:40:00,60.07,60.08,59.97,59.98,42400.0,49.217,49.2252,49.1351,49.1433,42400.0
2015-04-23 14:45:00,59.96,60.07,59.95,60.06,14400.0,49.1269,49.217,49.1187,49.2088,14400.0
2015-04-23 14:50:00,60.05,60.12,60.04,60.12,9900.0,49.2007,49.258,49.1925,49.258,9900.0
2015-04-23 14:55:00,60.12,60.13,60.06,60.06,8200.0,49.258,49.2662,49.2088,49.2088,8200.0
2015-04-23 15:00:00,60.06,60.14,60.05,60.14,11000.0,49.2088,49.2744,49.2007,49.2744,11000.0
2015-04-23 15:05:00,60.13,60.13,60.03,60.05,15400.0,49.2662,49.2662,49.1843,49.2007,15400.0
2015-04-23 15:10:00,60.05,60.09,60.02,60.09,12700.0,49.2007,49.2334,49.1761,49.2334,12700.0
2015-04-23 15:15:00,60.09,60.17,60.09,60.15,17500.0,49.2334,49.299,49.2334,49.2826,17500.0
2015-04-23 15:20:00,60.14,60.14,60.06,60.06,12800.0,49.2744,49.2744,49.2088,49.2088,12800.0
2015-04-23 15:25:00,60.05,60.1,60.02,60.09,17000.0,49.2007,49.2416,49.1761,49.2334,17000.0
2015-04-23 15:30:00,60.09,60.12,60.08,60.09,14400.0,49.2334,49.258,49.2252,49.2334,14400.0
2015-04-23 15:35:00,60.09,60.16,60.09,60.14,24500.0,49.2334,49.2908,49.2334,49.2744,24500.0
2015-04-23 15:40:00,60.13,60.14,60.01,60.02,34300.0,49.2662,49.2744,49.1679,49.1761,34300.0
2015-04-23 15:45:00,60.02,60.09,60.02,60.04,47600.0,49.1761,49.2334,49.1761,49.1925,47600.0
2015-04-23 15:50:00,60.04,60.06,59.97,60.0,108100.0,49.1925,49.2088,49.1351,49.1597,108100.0
2015-04-23 15:55:00,60.0,60.0,59.84,59.85,126400.0,49.1597,49.1597,49.0286,49.0368,126400.0
2015-04-24 09:30:00,59.71,59.86,59.03,59.4,79500.0,48.9221,49.045,48.3649,48.6681,79500.0
2015-04-24 09:35:00,59.42,59.51,59.0,59.13,57900.0,48.6845,48.7582,48.3404,48.4469,57900.0
2015-04-24 09:40:00,59.03,59.44,59.03,59.35,95700.0,48.3649,48.7009,48.3649,48.6271,95700.0
2015-04-24 09:45:00,59.35,59.43,59.22,59.26,76900.0,48.6271,48.6927,48.5206,48.5534,76900.0
2015-04-24 09:50:00,59.25,59.32,58.86,58.86,142000.0,48.5452,48.6025,48.2257,48.2257,142000.0
2015-04-24 09:55:00,58.86,58.99,58.75,58.97,29600.0,48.2257,48.3322,48.1355,48.3158,29600.0
2015-04-24 10:00:00,58.94,58.99,58.6,58.62,72400.0,48.2912,48.3322,48.0126,48.029,72400.0
2015-04-24 10:05:00,58.62,58.63,58.16,58.39,63700.0,48.029,48.0372,47.6521,47.8406,63700.0
2015-04-24 10:10:00,58.39,58.54,58.39,58.5,56300.0,47.8406,47.9635,47.8406,47.9307,56300.0
2015-04-24 10:15:00,58.5,58.57,58.4,58.52,68500.0,47.9307,47.988,47.8488,47.9471,68500.0
2015-04-24 10:20:00,58.52,58.82,58.45,58.47,88500.0,47.9471,48.1929,47.8897,47.9061,88500.0
2015-04-24 10:25:00,58.47,58.83,58.47,58.73,62500.0,47.9061,48.2011,47.9061,48.1191,62500.0
2015-04-24 10:30:00,58.73,58.75,58.66,58.75,22400.0,48.1191,48.1355,48.0618,48.1355,22400.0
2015-04-24 10:35:00,58.75,59.02,58.74,59.0,63100.0,48.1355,48.3567,48.1273,48.3404,63100.0
2015-04-24 10:40:00,59.0,59.04,58.88,59.04,37100.0,48.3404,48.3731,48.242,48.3731,37100.0
2015-04-24 10:45:00,59.05,59.08,58.8,58.86,64000.0,48.3813,48.4059,48.1765,48.2257,64000.0
2015-04-24 10:50:00,58.87,59.01,58.87,59.0,24900.0,48.2338,48.3485,48.2338,48.3404,24900.0
2015-04-24 10:55:00,59.01,59.02,58.82,58.87,35800.0,48.3485,48.3567,48.1929,48.2338,35800.0
2015-04-24 11:00:00,58.87,59.05,58.85,59.0,61800.0,48.2338,48.3813,48.2175,48.3404,61800.0
2015-04-24 11:05:00,59.0,59.01,58.87,58.94,15200.0,48.3404,48.3485,48.2338,48.2912,15200.0
2015-04-24 11:10:00,58.96,59.04,58.95,59.03,21600.0,48.3076,48.3731,48.2994,48.3649,21600.0
2015-04-24 11:15:00,59.03,59.12,58.94,58.95,30900.0,48.3649,48.4387,48.2912,48.2994,30900.0
2015-04-24 11:20:00,58.94,58.94,58.87,58.93,13600.0,48.2912,48.2912,48.2338,48.283,13600.0
2015-04-24 11:25:00,58.92,58.92,58.53,58.57,25700.0,48.2748,48.2748,47.9553,47.988,25700.0
2015-04-24 11:30:00,58.53,58.77,58.53,58.7,21100.0,47.9553,48.1519,47.9553,48.0946,21100.0
2015-04-24 11:35:00,58.7,58.77,58.69,58.7,10100.0,48.0946,48.1519,48.0864,48.0946,10100.0
2015-04-24 11:40:00,58.7,58.77,58.67,58.69,14500.0,48.0946,48.1519,48.07,48.0864,14500.0
2015-04-24 11:45:00,58.69,58.7,58.65,58.7,5800.0,48.0864,48.0946,48.0536,48.0946,5800.0
2015-04-24 11:50:00,58.7,58.77,58.7,58.75,10200.0,48.0946,48.1519,48.0946,48.1355,10200.0
2015-04-24 11:55:00,58.76,58.84,58.75,58.8,16300.0,48.1437,48.2093,48.1355,48.1765,16300.0
2015-04-24 12:00:00,58.8,58.8,58.7,58.7,16200.0,48.1765,48.1765,48.0946,48.0946,16200.0
2015-04-24 12:05:00,58.71,58.73,58.69,58.7,9100.0,48.1028,48.1191,48.0864,48.0946,9100.0
2015-04-24 12:10:00,58.7,58.72,58.65,58.71,15600.0,48.0946,48.1109,48.0536,48.1028,15600.0
2015-04-24 12:15:00,58.71,58.75,58.69,58.73,6800.0,48.1028,48.1355,48.0864,48.1191,6800.0
2015-04-24 12:20:00,58.73,58.78,58.68,58.68,16600.0,48.1191,48.1601,48.0782,48.0782,16600.0
2015-04-24 12:25:00,58.69,58.69,58.6,58.6,13700.0,48.0864,48.0864,48.0126,48.0126,13700.0
2015-04-24 12:30:00,58.6,58.61,58.41,58.41,34300.0,48.0126,48.0208,47.857,47.857,34300.0
2015-04-24 12:35:00,58.41,58.44,58.35,58.39,16500.0,47.857,47.8815,47.8078,47.8406,16500.0
2015-04-24 12:40:00,58.39,58.46,58.37,58.45,16400.0,47.8406,47.8979,47.8242,47.8897,16400.0
2015-04-24 12:45:00,58.46,58.57,58.46,58.55,23500.0,47.8979,47.988,47.8979,47.9717,23500.0
2015-04-24 12:50:00,58.56,58.56,58.49,58.49,8600.0,47.9799,47.9799,47.9225,47.9225,8600.0
2015-04-24 12:55:00,58.48,58.48,58.4,58.42,7900.0,47.9143,47.9143,47.8488,47.8651,7900.0
2015-04-24 13:00:00,58.44,58.55,58.44,58.5,15800.0,47.8815,47.9717,47.8815,47.9307,15800.0
2015-04-24 13:05:00,58.5,58.55,58.5,58.55,17000.0,47.9307,47.9717,47.9307,47.9717,17000.0
2015-04-24 13:10:00,58.57,58.58,58.48,58.5,29100.0,47.988,47.9962,47.9143,47.9307,29100.0
2015-04-24 13:15:00,58.51,58.58,58.51,58.57,16200.0,47.9389,47.9962,47.9389,47.988,16200.0
2015-04-24 13:20:00,58.56,58.64,58.55,58.56,7800.0,47.9799,48.0454,47.9717,47.9799,7800.0
2015-04-24 13:25:00,58.58,58.64,58.56,58.61,23600.0,47.9962,48.0454,47.9799,48.0208,23600.0
2015-04-24 13:30:00,58.58,58.61,58.55,58.57,12500.0,47.9962,48.0208,47.9717,47.988,12500.0
2015-04-24 13:35:00,58.56,58.58,58.54,58.57,21200.0,47.9799,47.9962,47.9635,47.988,21200.0
2015-04-24 13:40:00,58.55,58.59,58.53,58.59,12100.0,47.9717,48.0044,47.9553,48.0044,12100.0
2015-04-24 13:45:00,58.58,58.62,58.51,58.51,11200.0,47.9962,48.029,47.9389,47.9389,11200.0
2015-04-24 13:50:00,58.5,58.62,58.48,58.61,17800.0,47.9307,48.029,47.9143,48.0208,17800.0
2015-04-24 13:55:00,58.62,58.74,58.62,58.71,13600.0,48.029,48.1273,48.029,48.1028,13600.0
2015-04-24 14:00:00,58.71,58.71,58.65,58.69,10800.0,48.1028,48.1028,48.0536,48.0864,10800.0
2015-04-24 14:05:00,58.7,58.7,58.6,58.61,28200.0,48.0946,48.0946,48.0126,48.0208,28200.0
2015-04-24 14:10:00,58.61,58.61,58.55,58.58,11700.0,48.0208,48.0208,47.9717,47.9962,11700.0
2015-04-24 14:15:00,58.58,58.62,58.58,58.62,42500.0,47.9962,48.029,47.9962,48.029,42500.0
2015-04-24 14:20:00,58.63,58.7,58.63,58.7,15900.0,48.0372,48.0946,48.0372,48.0946,15900.0
2015-04-24 14:25:00,58.71,58.86,58.7,58.84,20400.0,48.1028,48.2257,48.0946,48.2093,20400.0
2015-04-24 14:30:00,58.86,58.91,58.82,58.91,14600.0,48.2257,48.2666,48.1929,48.2666,14600.0
2015-04-24 14:35:00,58.92,58.96,58.89,58.92,23700.0,48.2748,48.3076,48.2502,48.2748,23700.0
2015-04-24 14:40:00,58.92,59.01,58.91,59.0,17500.0,48.2748,48.3485,48.2666,48.3404,17500.0
2015-04-24 14:45:00,59.0,59.01,58.91,58.93,17800.0,48.3404,48.3485,48.2666,48.283,17800.0
2015-04-24 14:50:00,58.94,59.0,58.91,59.0,17500.0,48.2912,48.3404,48.2666,48.3404,17500.0
2015-04-24 14:55:00,58.99,58.99,58.9,58.9,22700.0,48.3322,48.3322,48.2584,48.2584,22700.0
2015-04-24 15:00:00,58.9,58.94,58.89,58.92,25200.0,48.2584,48.2912,48.2502,48.2748,25200.0
2015-04-24 15:05:00,58.91,58.93,58.91,58.91,33600.0,48.2666,48.283,48.2666,48.2666,33600.0
2015-04-24 15:10:00,58.91,58.92,58.66,58.69,57100.0,48.2666,48.2748,48.0618,48.0864,57100.0
2015-04-24 15:15:00,58.68,58.73,58.67,58.71,22100.0,48.0782,48.1191,48.07,48.1028,22100.0
2015-04-24 15:20:00,58.71,58.76,58.71,58.75,26400.0,48.1028,48.1437,48.1028,48.1355,26400.0
2015-04-24 15:25:00,58.75,58.76,58.72,58.73,24500.0,48.1355,48.1437,48.1109,48.1191,24500.0
2015-04-24 15:30:00,58.73,58.78,58.72,58.78,38900.0,48.1191,48.1601,48.1109,48.1601,38900.0
2015-04-24 15:35:00,58.78,58.8,58.73,58.73,41900.0,48.1601,48.1765,48.1191,48.1191,41900.0
2015-04-24 15:40:00,58.74,58.81,58.73,58.8,41900.0,48.1273,48.1847,48.1191,48.1765,41900.0
2015-04-24 15:45:00,58.8,58.9,58.77,58.87,48200.0,48.1765,48.2584,48.1519,48.2338,48200.0
2015-04-24 15:50:00,58.88,58.96,58.86,58.96,85400.0,48.242,48.3076,48.2257,48.3076,85400.0
2015-04-24 15:55:00,58.96,58.98,58.9,58.9,75200.0,48.3076,48.324,48.2584,48.2584,75200.0
2015-04-27 09:30:00,58.88,59.47,58.67,59.47,53300.0,48.242,48.7254,48.07,48.7254,53300.0
2015-04-27 09:35:00,59.45,59.52,59.23,59.52,39800.0,48.7091,48.7664,48.5288,48.7664,39800.0
2015-04-27 09:40:00,59.51,59.89,59.51,59.89,52200.0,48.7582,49.0696,48.7582,49.0696,52200.0
2015-04-27 09:45:00,59.88,60.19,59.85,60.12,99800.0,49.0614,49.3154,49.0368,49.258,99800.0
2015-04-27 09:50:00,60.12,60.31,60.11,60.31,41000.0,49.258,49.4137,49.2498,49.4137,41000.0
2015-04-27 09:55:00,60.3,60.75,60.3,60.69,68000.0,49.4055,49.7742,49.4055,49.725,68000.0
2015-04-27 10:00:00,60.7,60.72,60.32,60.34,94000.0,49.7332,49.7496,49.4219,49.4383,94000.0
2015-04-27 10:05:00,60.33,60.43,60.29,60.43,30200.0,49.4301,49.512,49.3973,49.512,30200.0
2015-04-27 10:10:00,60.43,60.59,60.38,60.48,50300.0,49.512,49.6431,49.471,49.553,50300.0
2015-04-27 10:15:00,60.49,60.63,60.47,60.63,52900.0,49.5612,49.6759,49.5448,49.6759,52900.0
2015-04-27 10:20:00,60.63,60.63,60.43,60.56,39400.0,49.6759,49.6759,49.512,49.6185,39400.0
2015-04-27 10:25:00,60.56,60.69,60.47,60.61,32400.0,49.6185,49.725,49.5448,49.6595,32400.0
2015-04-27 10:30:00,60.62,60.8,60.6,60.77,65100.0,49.6677,49.8151,49.6513,49.7906,65100.0
2015-04-27 10:35:00,60.77,60.8,60.38,60.42,72000.0,49.7906,49.8151,49.471,49.5038,72000.0
2015-04-27 10:40:00,60.4,60.51,60.34,60.51,33300.0,49.4874,49.5775,49.4383,49.5775,33300.0
2015-04-27 10:45:00,60.5,60.54,60.27,60.31,31700.0,49.5693,49.6021,49.3809,49.4137,31700.0
2015-04-27 10:50:00,60.3,60.34,60.14,60.18,54600.0,49.4055,49.4383,49.2744,49.3072,54600.0
2015-04-27 10:55:00,60.18,60.24,59.97,59.98,46100.0,49.3072,49.3563,49.1351,49.1433,46100.0
2015-04-27 11:00:00,59.98,60.08,59.91,60.08,37600.0,49.1433,49.2252,49.0859,49.2252,37600.0
2015-04-27 11:05:00,60.09,60.24,60.09,60.22,18100.0,49.2334,49.3563,49.2334,49.3399,18100.0
2015-04-27 11:10:00,60.18,60.37,60.18,60.3,14200.0,49.3072,49.4628,49.3072,49.4055,14200.0
2015-04-27 11:15:00,60.29,60.37,60.22,60.26,17200.0,49.3973,49.4628,49.3399,49.3727,17200.0
2015-04-27 11:20:00,60.27,60.39,60.27,60.35,18700.0,49.3809,49.4792,49.3809,49.4464,18700.0
2015-04-27 11:25:00,60.35,60.36,60.22,60.28,17700.0,49.4464,49.4546,49.3399,49.3891,17700.0
2015-04-27 11:30:00,60.29,60.35,60.25,60.3,20900.0,49.3973,49.4464,49.3645,49.4055,20900.0
2015-04-27 11:35:00,60.3,60.3,60.22,60.28,30200.0,49.4055,49.4055,49.3399,49.3891,30200.0
2015-04-27 11:40:00,60.27,60.33,60.26,60.31,11300.0,49.3809,49.4301,49.3727,49.4137,11300.0
2015-04-27 11:45:00,60.31,60.36,60.25,60.3,40700.0,49.4137,49.4546,49.3645,49.4055,40700.0
2015-04-27 11:50:00,60.31,60.32,60.23,60.3,12300.0,49.4137,49.4219,49.3481,49.4055,12300.0
2015-04-27 11:55:00,60.31,60.34,60.17,60.25,10000.0,49.4137,49.4383,49.299,49.3645,10000.0
2015-04-27 12:00:00,60.25,60.3,60.24,60.25,17800.0,49.3645,49.4055,49.3563,49.3645,17800.0
2015-04-27 12:05:00,60.27,60.3,60.25,60.27,19900.0,49.3809,49.4055,49.3645,49.3809,19900.0
2015-04-27 12:10:00,60.26,60.3,60.24,60.3,9100.0,49.3727,49.4055,49.3563,49.4055,9100.0
2015-04-27 12:15:00,60.29,60.29,60.12,60.14,21200.0,49.3973,49.3973,49.258,49.2744,21200.0
2015-04-27 12:20:00,60.14,60.2,60.04,60.07,21800.0,49.2744,49.3235,49.1925,49.217,21800.0
2015-04-27 12:25:00,60.04,60.07,60.0,60.03,36400.0,49.1925,49.217,49.1597,49.1843,36400.0
2015-04-27 12:30:00,60.03,60.04,59.97,60.01,38700.0,49.1843,49.1925,49.1351,49.1679,38700.0
2015-04-27 12:35:00,60.0,60.03,59.98,60.0,57700.0,49.1597,49.1843,49.1433,49.1597,57700.0
2015-04-27 12:40:00,60.01,60.01,59.93,60.0,35300.0,49.1679,49.1679,49.1023,49.1597,35300.0
2015-04-27 12:45:00,59.99,60.07,59.97,60.06,15400.0,49.1515,49.217,49.1351,49.2088,15400.0
2015-04-27 12:50:00,60.06,60.13,60.06,60.12,10100.0,49.2088,49.2662,49.2088,49.258,10100.0
2015-04-27 12:55:00,60.12,60.3,60.12,60.23,39900.0,49.258,49.4055,49.258,49.3481,39900.0
2015-04-27 13:00:00,60.23,60.38,60.2,60.34,19000.0,49.3481,49.471,49.3235,49.4383,19000.0
2015-04-27 13:05:00,60.35,60.37,60.32,60.34,5600.0,49.4464,49.4628,49.4219,49.4383,5600.0
2015-04-27 13:10:00,60.33,60.34,60.16,60.21,9500.0,49.4301,49.4383,49.2908,49.3317,9500.0
2015-04-27 13:15:00,60.21,60.25,60.14,60.23,13400.0,49.3317,49.3645,49.2744,49.3481,13400.0
2015-04-27 13:20:00,60.21,60.23,60.15,60.18,10500.0,49.3317,49.3481,49.2826,49.3072,10500.0
2015-04-27 13:25:00,60.19,60.33,60.19,60.28,14000.0,49.3154,49.4301,49.3154,49.3891,14000.0
2015-04-27 13:30:00,60.26,60.29,60.22,60.24,8000.0,49.3727,49.3973,49.3399,49.3563,8000.0
2015-04-27 13:35:00,60.24,60.31,60.21,60.21,22000.0,49.3563,49.4137,49.3317,49.3317,22000.0
2015-04-27 13:40:00,60.22,60.25,60.06,60.12,32100.0,49.3399,49.3645,49.2088,49.258,32100.0
2015-04-27 13:45:00,60.13,60.17,60.11,60.11,8600.0,49.2662,49.299,49.2498,49.2498,8600.0
2015-04-27 13:50:00,60.13,60.22,60.13,60.18,11700.0,49.2662,49.3399,49.2662,49.3072,11700.0
2015-04-27 13:55:00,60.19,60.22,60.15,60.18,12000.0,49.3154,49.3399,49.2826,49.3072,12000.0
2015-04-27 14:00:00,60.19,60.21,60.03,60.03,10900.0,49.3154,49.3317,49.1843,49.1843,10900.0
2015-04-27 14:05:00,60.05,60.18,60.05,60.13,14200.0,49.2007,49.3072,49.2007,49.2662,14200.0
2015-04-27 14:10:00,60.11,60.19,60.09,60.19,14800.0,49.2498,49.3154,49.2334,49.3154,14800.0
2015-04-27 14:15:00,60.17,60.23,60.16,60.22,10400.0,49.299,49.3481,49.2908,49.3399,10400.0
2015-04-27 14:20:00,60.21,60.31,60.18,60.23,12700.0,49.3317,49.4137,49.3072,49.3481,12700.0
2015-04-27 14:25:00,60.23,60.31,60.22,60.29,11500.0,49.3481,49.4137,49.3399,49.3973,11500.0
2015-04-27 14:30:00,60.28,60.28,60.15,60.19,14100.0,49.3891,49.3891,49.2826,49.3154,14100.0
2015-04-27 14:35:00,60.17,60.17,60.08,60.12,13800.0,49.299,49.299,49.2252,49.258,13800.0
2015-04-27 14:40:00,60.12,60.13,60.07,60.12,21500.0,49.258,49.2662,49.217,49.258,21500.0
2015-04-27 14:45:00,60.11,60.11,60.04,60.06,17900.0,49.2498,49.2498,49.1925,49.2088,17900.0
2015-04-27 14:50:00,60.04,60.05,59.97,60.0,27500.0,49.1925,49.2007,49.1351,49.1597,27500.0
2015-04-27 14:55:00,60.0,60.03,59.96,59.99,28900.0,49.1597,49.1843,49.1269,49.1515,28900.0
2015-04-27 15:00:00,59.99,59.99,59.89,59.94,19300.0,49.1515,49.1515,49.0696,49.1105,19300.0
2015-04-27 15:05:00,59.95,59.96,59.81,59.82,19400.0,49.1187,49.1269,49.004,49.0122,19400.0
2015-04-27 15:10:00,59.83,59.88,59.78,59.8,22200.0,49.0204,49.0614,48.9794,48.9958,22200.0
2015-04-27 15:15:00,59.8,59.8,59.62,59.65,39000.0,48.9958,48.9958,48.8483,48.8729,39000.0
2015-04-27 15:20:00,59.62,59.66,59.52,59.54,85100.0,48.8483,48.8811,48.7664,48.7828,85100.0
2015-04-27 15:25:00,59.52,59.63,59.48,59.58,71800.0,48.7664,48.8565,48.7336,48.8156,71800.0
2015-04-27 15:30:00,59.57,59.57,59.46,59.47,51500.0,48.8074,48.8074,48.7172,48.7254,51500.0
2015-04-27 15:35:00,59.47,59.5,59.45,59.48,36400.0,48.7254,48.75,48.7091,48.7336,36400.0
2015-04-27 15:40:00,59.48,59.56,59.46,59.53,40900.0,48.7336,48.7992,48.7172,48.7746,40900.0
2015-04-27 15:45:00,59.53,59.55,59.43,59.46,64200.0,48.7746,48.791,48.6927,48.7172,64200.0
2015-04-27 15:50:00,59.46,59.5,59.42,59.46,61700.0,48.7172,48.75,48.6845,48.7172,61700.0
2015-04-27 15:55:00,59.46,59.49,59.44,59.47,131200.0,48.7172,48.7418,48.7009,48.7254,131200.0
2015-04-28 09:30:00,59.49,59.7,59.39,59.69,19100.0,48.7418,48.9139,48.6599,48.9057,19100.0
2015-04-28 09:35:00,59.67,59.94,59.67,59.81,13500.0,48.8893,49.1105,48.8893,49.004,13500.0
2015-04-28 09:40:00,59.81,59.81,59.58,59.66,8600.0,49.004,49.004,48.8156,48.8811,8600.0
2015-04-28 09:45:00,59.64,59.66,59.44,59.45,6500.0,48.8647,48.8811,48.7009,48.7091,6500.0
2015-04-28 09:50:00,59.44,59.53,59.44,59.5,11400.0,48.7009,48.7746,48.7009,48.75,11400.0
2015-04-28 09:55:00,59.5,59.52,59.33,59.36,14300.0,48.75,48.7664,48.6107,48.6353,14300.0
2015-04-28 10:00:00,59.37,59.39,59.1,59.14,15900.0,48.6435,48.6599,48.4223,48.4551,15900.0
2015-04-28 10:05:00,59.14,59.19,58.95,59.16,14300.0,48.4551,48.496,48.2994,48.4714,14300.0
2015-04-28 10:10:00,59.14,59.2,59.02,59.02,6500.0,48.4551,48.5042,48.3567,48.3567,6500.0
2015-04-28 10:15:00,59.05,59.23,59.02,59.23,7600.0,48.3813,48.5288,48.3567,48.5288,7600.0
2015-04-28 10:20:00,59.25,59.34,59.22,59.32,15500.0,48.5452,48.6189,48.5206,48.6025,15500.0
2015-04-28 10:25:00,59.32,59.38,59.22,59.3,12800.0,48.6025,48.6517,48.5206,48.5862,12800.0
2015-04-28 10:30:00,59.3,59.56,59.3,59.55,20000.0,48.5862,48.7992,48.5862,48.791,20000.0
2015-04-28 10:35:00,59.53,59.7,59.51,59.7,10500.0,48.7746,48.9139,48.7582,48.9139,10500.0
2015-04-28 10:40:00,59.68,59.75,59.65,59.65,9500.0,48.8975,48.9549,48.8729,48.8729,9500.0
2015-04-28 10:45:00,59.63,59.71,59.6,59.66,10900.0,48.8565,48.9221,48.832,48.8811,10900.0
2015-04-28 10:50:00,59.67,59.78,59.6,59.6,31600.0,48.8893,48.9794,48.832,48.832,31600.0
2015-04-28 10:55:00,59.58,59.72,59.57,59.66,4200.0,48.8156,48.9303,48.8074,48.8811,4200.0
2015-04-28 11:00:00,59.68,59.85,59.67,59.84,16000.0,48.8975,49.0368,48.8893,49.0286,16000.0
2015-04-28 11:05:00,59.86,59.86,59.75,59.76,7400.0,49.045,49.045,48.9549,48.963,7400.0
2015-04-28 11:10:00,59.75,59.85,59.74,59.83,5300.0,48.9549,49.0368,48.9467,49.0204,5300.0
2015-04-28 11:15:00,59.83,59.84,59.73,59.78,4500.0,49.0204,49.0286,48.9385,48.9794,4500.0
2015-04-28 11:20:00,59.77,59.77,59.64,59.66,5000.0,48.9712,48.9712,48.8647,48.8811,5000.0
2015-04-28 11:25:00,59.65,59.7,59.55,59.55,7300.0,48.8729,48.9139,48.791,48.791,7300.0
2015-04-28 11:30:00,59.57,59.6,59.53,59.57,9900.0,48.8074,48.832,48.7746,48.8074,9900.0
2015-04-28 11:35:00,59.57,59.71,59.57,59.63,6200.0,48.8074,48.9221,48.8074,48.8565,6200.0
2015-04-28 11:40:00,59.63,59.65,59.54,59.55,12000.0,48.8565,48.8729,48.7828,48.791,12000.0
2015-04-28 11:45:00,59.54,59.71,59.52,59.68,8000.0,48.7828,48.9221,48.7664,48.8975,8000.0
2015-04-28 11:50:00,59.66,59.7,59.63,59.64,4900.0,48.8811,48.9139,48.8565,48.8647,4900.0
2015-04-28 11:55:00,59.63,59.64,59.57,59.58,4300.0,48.8565,48.8647,48.8074,48.8156,4300.0
2015-04-28 12:00:00,59.61,59.66,59.6,59.64,8700.0,48.8401,48.8811,48.832,48.8647,8700.0
2015-04-28 12:05:00,59.65,59.74,59.64,59.71,9300.0,48.8729,48.9467,48.8647,48.9221,9300.0
2015-04-28 12:10:00,59.7,59.73,59.68,59.72,4700.0,48.9139,48.9385,48.8975,48.9303,4700.0
2015-04-28 12:15:00,59.7,59.71,59.65,59.66,4300.0,48.9139,48.9221,48.8729,48.8811,4300.0
2015-04-28 12:20:00,59.62,59.68,59.61,59.65,3700.0,48.8483,48.8975,48.8401,48.8729,3700.0
2015-04-28 12:25:00,59.64,59.73,59.61,59.73,8200.0,48.8647,48.9385,48.8401,48.9385,8200.0
2015-04-28 12:30:00,59.73,59.73,59.67,59.68,7600.0,48.9385,48.9385,48.8893,48.8975,7600.0
2015-04-28 12:35:00,59.68,59.69,59.66,59.66,5500.0,48.8975,48.9057,48.8811,48.8811,5500.0
2015-04-28 12:40:00,59.66,59.7,59.65,59.68,4400.0,48.8811,48.9139,48.8729,48.8975,4400.0
2015-04-28 12:45:00,59.68,59.73,59.68,59.7,4600.0,48.8975,48.9385,48.8975,48.9139,4600.0
2015-04-28 12:50:00,59.7,59.77,59.66,59.77,10100.0,48.9139,48.9712,48.8811,48.9712,10100.0
2015-04-28 12:55:00,59.79,59.79,59.67,59.7,2500.0,48.9876,48.9876,48.8893,48.9139,2500.0
2015-04-28 13:00:00,59.68,59.76,59.67,59.76,8200.0,48.8975,48.963,48.8893,48.963,8200.0
2015-04-28 13:05:00,59.77,59.78,59.74,59.76,7700.0,48.9712,48.9794,48.9467,48.963,7700.0
2015-04-28 13:10:00,59.77,59.77,59.72,59.75,10300.0,48.9712,48.9712,48.9303,48.9549,10300.0
2015-04-28 13:15:00,59.74,59.79,59.74,59.77,3600.0,48.9467,48.9876,48.9467,48.9712,3600.0
2015-04-28 13:20:00,59.76,59.8,59.75,59.75,8900.0,48.963,48.9958,48.9549,48.9549,8900.0
2015-04-28 13:25:00,59.74,59.74,59.71,59.72,2500.0,48.9467,48.9467,48.9221,48.9303,2500.0
2015-04-28 13:30:00,59.72,59.74,59.71,59.72,3600.0,48.9303,48.9467,48.9221,48.9303,3600.0
2015-04-28 13:35:00,59.72,59.75,59.69,59.74,6100.0,48.9303,48.9549,48.9057,48.9467,6100.0
2015-04-28 13:40:00,59.75,59.8,59.74,59.78,7500.0,48.9549,48.9958,48.9467,48.9794,7500.0
2015-04-28 13:45:00,59.78,59.83,59.77,59.82,11500.0,48.9794,49.0204,48.9712,49.0122,11500.0
2015-04-28 13:50:00,59.82,59.85,59.8,59.84,4700.0,49.0122,49.0368,48.9958,49.0286,4700.0
2015-04-28 13:55:00,59.84,59.85,59.8,59.8,5000.0,49.0286,49.0368,48.9958,48.9958,5000.0
2015-04-28 14:00:00,59.79,59.79,59.65,59.67,7100.0,48.9876,48.9876,48.8729,48.8893,7100.0
2015-04-28 14:05:00,59.68,59.79,59.66,59.79,5700.0,48.8975,48.9876,48.8811,48.9876,5700.0
2015-04-28 14:10:00,59.78,59.78,59.71,59.72,9000.0,48.9794,48.9794,48.9221,48.9303,9000.0
2015-04-28 14:15:00,59.71,59.73,59.69,59.71,3400.0,48.9221,48.9385,48.9057,48.9221,3400.0
2015-04-28 14:20:00,59.7,59.7,59.59,59.61,6600.0,48.9139,48.9139,48.8238,48.8401,6600.0
2015-04-28 14:25:00,59.61,59.69,59.61,59.66,7500.0,48.8401,48.9057,48.8401,48.8811,7500.0
2015-04-28 14:30:00,59.64,59.71,59.62,59.71,13100.0,48.8647,48.9221,48.8483,48.9221,13100.0
2015-04-28 14:35:00,59.7,59.7,59.65,59.65,12200.0,48.9139,48.9139,48.8729,48.8729,12200.0
2015-04-28 14:40:00,59.66,59.69,59.61,59.63,3400.0,48.8811,48.9057,48.8401,48.8565,3400.0
2015-04-28 14:45:00,59.63,59.68,59.63,59.68,5600.0,48.8565,48.8975,48.8565,48.8975,5600.0
2015-04-28 14:50:00,59.68,59.72,59.67,59.72,24200.0,48.8975,48.9303,48.8893,48.9303,24200.0
2015-04-28 14:55:00,59.71,59.74,59.67,59.67,9700.0,48.9221,48.9467,48.8893,48.8893,9700.0
2015-04-28 15:00:00,59.67,59.77,59.64,59.76,12800.0,48.8893,48.9712,48.8647,48.963,12800.0
2015-04-28 15:05:00,59.76,59.81,59.75,59.8,12700.0,48.963,49.004,48.9549,48.9958,12700.0
2015-04-28 15:10:00,59.8,59.8,59.7,59.71,11000.0,48.9958,48.9958,48.9139,48.9221,11000.0
2015-04-28 15:15:00,59.72,59.74,59.63,59.63,13200.0,48.9303,48.9467,48.8565,48.8565,13200.0
2015-04-28 15:20:00,59.63,59.7,59.61,59.62,12400.0,48.8565,48.9139,48.8401,48.8483,12400.0
2015-04-28 15:25:00,59.62,59.65,59.61,59.65,13700.0,48.8483,48.8729,48.8401,48.8729,13700.0
2015-04-28 15:30:00,59.65,59.7,59.63,59.66,22700.0,48.8729,48.9139,48.8565,48.8811,22700.0
2015-04-28 15:35:00,59.67,59.67,59.59,59.64,19300.0,48.8893,48.8893,48.8238,48.8647,19300.0
2015-04-28 15:40:00,59.64,59.68,59.63,59.66,26100.0,48.8647,48.8975,48.8565,48.8811,26100.0
2015-04-28 15:45:00,59.65,59.66,59.55,59.65,36300.0,48.8729,48.8811,48.791,48.8729,36300.0
2015-04-28 15:50:00,59.65,59.72,59.6,59.71,48700.0,48.8729,48.9303,48.832,48.9221,48700.0
2015-04-28 15:55:00,59.7,59.78,59.7,59.77,82800.0,48.9139,48.9794,48.9139,48.9712,82800.0
2015-04-29 09:30:00,59.29,59.85,59.25,59.83,14000.0,48.578,49.0368,48.5452,49.0204,14000.0
2015-04-29 09:35:00,59.78,59.82,59.54,59.59,10600.0,48.9794,49.0122,48.7828,48.8238,10600.0
2015-04-29 09:40:00,59.61,59.71,59.52,59.71,4900.0,48.8401,48.9221,48.7664,48.9221,4900.0
2015-04-29 09:45:00,59.71,59.72,59.54,59.58,27000.0,48.9221,48.9303,48.7828,48.8156,27000.0
2015-04-29 09:50:00,59.56,59.58,59.28,59.41,42000.0,48.7992,48.8156,48.5698,48.6763,42000.0
2015-04-29 09:55:00,59.41,59.5,59.24,59.3,5800.0,48.6763,48.75,48.537,48.5862,5800.0
2015-04-29 10:00:00,59.29,59.42,59.13,59.25,11100.0,48.578,48.6845,48.4469,48.5452,11100.0
2015-04-29 10:05:00,59.25,59.26,59.09,59.14,14000.0,48.5452,48.5534,48.4141,48.4551,14000.0
2015-04-29 10:10:00,59.17,59.28,59.13,59.13,30200.0,48.4796,48.5698,48.4469,48.4469,30200.0
2015-04-29 10:15:00,59.12,59.32,59.12,59.27,91900.0,48.4387,48.6025,48.4387,48.5616,91900.0
2015-04-29 10:20:00,59.28,59.39,59.19,59.25,7800.0,48.5698,48.6599,48.496,48.5452,7800.0
2015-04-29 10:25:00,59.2,59.3,59.2,59.29,6900.0,48.5042,48.5862,48.5042,48.578,6900.0
2015-04-29 10:30:00,59.29,59.42,59.29,59.39,7300.0,48.578,48.6845,48.578,48.6599,7300.0
2015-04-29 10:35:00,59.44,59.49,59.41,59.45,5800.0,48.7009,48.7418,48.6763,48.7091,5800.0
2015-04-29 10:40:00,59.47,59.55,59.44,59.49,13300.0,48.7254,48.791,48.7009,48.7418,13300.0
2015-04-29 10:45:00,59.49,59.53,59.42,59.51,8800.0,48.7418,48.7746,48.6845,48.7582,8800.0
2015-04-29 10:50:00,59.5,59.55,59.46,59.48,8200.0,48.75,48.791,48.7172,48.7336,8200.0
2015-04-29 10:55:00,59.48,59.56,59.46,59.49,5400.0,48.7336,48.7992,48.7172,48.7418,5400.0
2015-04-29 11:00:00,59.48,59.69,59.48,59.68,23600.0,48.7336,48.9057,48.7336,48.8975,23600.0
2015-04-29 11:05:00,59.65,59.67,59.59,59.64,6400.0,48.8729,48.8893,48.8238,48.8647,6400.0
2015-04-29 11:10:00,59.64,59.65,59.45,59.48,11400.0,48.8647,48.8729,48.7091,48.7336,11400.0
2015-04-29 11:15:00,59.5,59.58,59.5,59.54,4700.0,48.75,48.8156,48.75,48.7828,4700.0
2015-04-29 11:20:00,59.57,59.59,59.48,59.53,4700.0,48.8074,48.8238,48.7336,48.7746,4700.0
2015-04-29 11:25:00,59.54,59.61,59.47,59.47,7100.0,48.7828,48.8401,48.7254,48.7254,7100.0
2015-04-29 11:30:00,59.5,59.52,59.38,59.39,5800.0,48.75,48.7664,48.6517,48.6599,5800.0
2015-04-29 11:35:00,59.39,59.42,59.38,59.38,16000.0,48.6599,48.6845,48.6517,48.6517,16000.0
2015-04-29 11:40:00,59.39,59.43,59.35,59.35,7900.0,48.6599,48.6927,48.6271,48.6271,7900.0
2015-04-29 11:45:00,59.35,59.4,59.34,59.38,4200.0,48.6271,48.6681,48.6189,48.6517,4200.0
2015-04-29 11:50:00,59.38,59.43,59.38,59.4,3800.0,48.6517,48.6927,48.6517,48.6681,3800.0
2015-04-29 11:55:00,59.41,59.43,59.36,59.4,14800.0,48.6763,48.6927,48.6353,48.6681,14800.0
2015-04-29 12:00:00,59.41,59.42,59.33,59.35,8900.0,48.6763,48.6845,48.6107,48.6271,8900.0
2015-04-29 12:05:00,59.35,59.37,59.27,59.27,3600.0,48.6271,48.6435,48.5616,48.5616,3600.0
2015-04-29 12:10:00,59.28,59.28,59.11,59.16,5100.0,48.5698,48.5698,48.4305,48.4714,5100.0
2015-04-29 12:15:00,59.15,59.24,59.12,59.2,10400.0,48.4633,48.537,48.4387,48.5042,10400.0
2015-04-29 12:20:00,59.18,59.22,59.18,59.18,14900.0,48.4878,48.5206,48.4878,48.4878,14900.0
2015-04-29 12:25:00,59.16,59.16,59.06,59.06,7200.0,48.4714,48.4714,48.3895,48.3895,7200.0
2015-04-29 12:30:00,59.06,59.06,58.96,59.01,9000.0,48.3895,48.3895,48.3076,48.3485,9000.0
2015-04-29 12:35:00,59.01,59.12,58.97,59.08,32700.0,48.3485,48.4387,48.3158,48.4059,32700.0
2015-04-29 12:40:00,59.07,59.23,59.06,59.23,26800.0,48.3977,48.5288,48.3895,48.5288,26800.0
2015-04-29 12:45:00,59.21,59.26,59.17,59.24,6600.0,48.5124,48.5534,48.4796,48.537,6600.0
2015-04-29 12:50:00,59.25,59.32,59.25,59.28,11800.0,48.5452,48.6025,48.5452,48.5698,11800.0
2015-04-29 12:55:00,59.28,59.39,59.28,59.38,22800.0,48.5698,48.6599,48.5698,48.6517,22800.0
2015-04-29 13:00:00,59.37,59.37,59.23,59.23,9300.0,48.6435,48.6435,48.5288,48.5288,9300.0
2015-04-29 13:05:00,59.22,59.25,59.19,59.24,4800.0,48.5206,48.5452,48.496,48.537,4800.0
2015-04-29 13:10:00,59.24,59.28,59.2,59.28,4600.0,48.537,48.5698,48.5042,48.5698,4600.0
2015-04-29 13:15:00,59.28,59.29,59.22,59.27,14100.0,48.5698,48.578,48.5206,48.5616,14100.0
2015-04-29 13:20:00,59.24,59.26,59.21,59.26,6900.0,48.537,48.5534,48.5124,48.5534,6900.0
2015-04-29 13:25:00,59.26,59.3,59.23,59.25,13600.0,48.5534,48.5862,48.5288,48.5452,13600.0
2015-04-29 13:30:00,59.25,59.27,59.23,59.25,4400.0,48.5452,48.5616,48.5288,48.5452,4400.0
2015-04-29 13:35:00,59.25,59.28,59.23,59.26,16100.0,48.5452,48.5698,48.5288,48.5534,16100.0
2015-04-29 13:40:00,59.26,59.33,59.25,59.32,9100.0,48.5534,48.6107,48.5452,48.6025,9100.0
2015-04-29 13:45:00,59.35,59.53,59.33,59.52,21100.0,48.6271,48.7746,48.6107,48.7664,21100.0
2015-04-29 13:50:00,59.51,59.64,59.51,59.64,8700.0,48.7582,48.8647,48.7582,48.8647,8700.0
2015-04-29 13:55:00,59.66,59.76,59.63,59.69,10100.0,48.8811,48.963,48.8565,48.9057,10100.0
2015-04-29 14:00:00,59.73,59.73,59.51,59.63,5600.0,48.9385,48.9385,48.7582,48.8565,5600.0
2015-04-29 14:05:00,59.66,59.71,59.54,59.6,2700.0,48.8811,48.9221,48.7828,48.832,2700.0
2015-04-29 14:10:00,59.61,59.65,59.5,59.55,7300.0,48.8401,48.8729,48.75,48.791,7300.0
2015-04-29 14:15:00,59.57,59.77,59.57,59.7,22900.0,48.8074,48.9712,48.8074,48.9139,22900.0
2015-04-29 14:20:00,59.74,59.84,59.7,59.82,9600.0,48.9467,49.0286,48.9139,49.0122,9600.0
2015-04-29 14:25:00,59.82,59.84,59.67,59.7,12700.0,49.0122,49.0286,48.8893,48.9139,12700.0
2015-04-29 14:30:00,59.7,59.74,59.65,59.7,21800.0,48.9139,48.9467,48.8729,48.9139,21800.0
2015-04-29 14:35:00,59.68,59.74,59.66,59.71,20600.0,48.8975,48.9467,48.8811,48.9221,20600.0
2015-04-29 14:40:00,59.72,59.81,59.71,59.77,8500.0,48.9303,49.004,48.9221,48.9712,8500.0
2015-04-29 14:45:00,59.78,59.8,59.7,59.75,8800.0,48.9794,48.9958,48.9139,48.9549,8800.0
2015-04-29 14:50:00,59.71,59.72,59.6,59.63,6100.0,48.9221,48.9303,48.832,48.8565,6100.0
2015-04-29 14:55:00,59.64,59.67,59.61,59.65,9600.0,48.8647,48.8893,48.8401,48.8729,9600.0
2015-04-29 15:00:00,59.67,59.7,59.55,59.55,10000.0,48.8893,48.9139,48.791,48.791,10000.0
2015-04-29 15:05:00,59.54,59.59,59.5,59.53,17200.0,48.7828,48.8238,48.75,48.7746,17200.0
2015-04-29 15:10:00,59.52,59.57,59.44,59.56,91500.0,48.7664,48.8074,48.7009,48.7992,91500.0
2015-04-29 15:15:00,59.55,59.57,59.5,59.56,37100.0,48.791,48.8074,48.75,48.7992,37100.0
2015-04-29 15:20:00,59.56,59.57,59.5,59.5,14800.0,48.7992,48.8074,48.75,48.75,14800.0
2015-04-29 15:25:00,59.5,59.5,59.42,59.43,16900.0,48.75,48.75,48.6845,48.6927,16900.0
2015-04-29 15:30:00,59.42,59.44,59.36,59.38,20100.0,48.6845,48.7009,48.6353,48.6517,20100.0
2015-04-29 15:35:00,59.38,59.46,59.37,59.43,23300.0,48.6517,48.7172,48.6435,48.6927,23300.0
2015-04-29 15:40:00,59.43,59.43,59.29,59.3,22700.0,48.6927,48.6927,48.578,48.5862,22700.0
2015-04-29 15:45:00,59.3,59.42,59.29,59.36,102800.0,48.5862,48.6845,48.578,48.6353,102800.0
2015-04-29 15:50:00,59.34,59.34,59.25,59.28,95900.0,48.6189,48.6189,48.5452,48.5698,95900.0
2015-04-29 15:55:00,59.27,59.36,59.25,59.27,245900.0,48.5616,48.6353,48.5452,48.5616,245900.0
2015-04-30 09:30:00,59.0,59.39,58.84,59.34,32100.0,48.3404,48.6599,48.2093,48.6189,32100.0
2015-04-30 09:35:00,59.33,59.4,59.22,59.22,12400.0,48.6107,48.6681,48.5206,48.5206,12400.0
2015-04-30 09:40:00,59.24,59.3,59.19,59.19,42900.0,48.537,48.5862,48.496,48.496,42900.0
2015-04-30 09:45:00,59.18,59.19,58.78,59.1,102200.0,48.4878,48.496,48.1601,48.4223,102200.0
2015-04-30 09:50:00,59.04,59.05,58.91,58.95,10500.0,48.3731,48.3813,48.2666,48.2994,10500.0
2015-04-30 09:55:00,58.91,58.97,58.78,58.91,21900.0,48.2666,48.3158,48.1601,48.2666,21900.0
2015-04-30 10:00:00,58.9,58.95,58.78,58.91,28700.0,48.2584,48.2994,48.1601,48.2666,28700.0
2015-04-30 10:05:00,58.95,59.14,58.95,58.99,22100.0,48.2994,48.4551,48.2994,48.3322,22100.0
2015-04-30 10:10:00,58.99,59.06,58.93,59.04,24900.0,48.3322,48.3895,48.283,48.3731,24900.0
2015-04-30 10:15:00,59.04,59.17,59.03,59.15,28600.0,48.3731,48.4796,48.3649,48.4633,28600.0
2015-04-30 10:20:00,59.15,59.23,59.0,59.0,8400.0,48.4633,48.5288,48.3404,48.3404,8400.0
2015-04-30 10:25:00,59.03,59.09,59.01,59.06,4700.0,48.3649,48.4141,48.3485,48.3895,4700.0
2015-04-30 10:30:00,59.06,59.07,58.97,59.07,3700.0,48.3895,48.3977,48.3158,48.3977,3700.0
2015-04-30 10:35:00,59.1,59.1,59.02,59.03,9200.0,48.4223,48.4223,48.3567,48.3649,9200.0
2015-04-30 10:40:00,59.03,59.15,58.95,59.05,5500.0,48.3649,48.4633,48.2994,48.3813,5500.0
2015-04-30 10:45:00,59.04,59.12,59.0,59.08,4300.0,48.3731,48.4387,48.3404,48.4059,4300.0
2015-04-30 10:50:00,59.12,59.15,59.04,59.1,24300.0,48.4387,48.4633,48.3731,48.4223,24300.0
2015-04-30 10:55:00,59.08,59.21,59.0,59.21,12800.0,48.4059,48.5124,48.3404,48.5124,12800.0
2015-04-30 11:00:00,59.21,59.33,59.19,59.33,6400.0,48.5124,48.6107,48.496,48.6107,6400.0
2015-04-30 11:05:00,59.34,59.51,59.34,59.51,21500.0,48.6189,48.7582,48.6189,48.7582,21500.0
2015-04-30 11:10:00,59.47,59.57,59.47,59.54,21600.0,48.7254,48.8074,48.7254,48.7828,21600.0
2015-04-30 11:15:00,59.53,59.54,59.45,59.45,4300.0,48.7746,48.7828,48.7091,48.7091,4300.0
2015-04-30 11:20:00,59.47,59.49,59.4,59.46,8600.0,48.7254,48.7418,48.6681,48.7172,8600.0
2015-04-30 11:25:00,59.44,59.44,59.33,59.37,21600.0,48.7009,48.7009,48.6107,48.6435,21600.0
2015-04-30 11:30:00,59.38,59.58,59.38,59.52,19800.0,48.6517,48.8156,48.6517,48.7664,19800.0
2015-04-30 11:35:00,59.52,59.52,59.38,59.38,6400.0,48.7664,48.7664,48.6517,48.6517,6400.0
2015-04-30 11:40:00,59.38,59.43,59.35,59.36,3800.0,48.6517,48.6927,48.6271,48.6353,3800.0
2015-04-30 11:45:00,59.36,59.38,59.33,59.35,3100.0,48.6353,48.6517,48.6107,48.6271,3100.0
2015-04-30 11:50:00,59.35,59.38,59.29,59.36,3800.0,48.6271,48.6517,48.578,48.6353,3800.0
2015-04-30 11:55:00,59.32,59.33,59.16,59.21,3900.0,48.6025,48.6107,48.4714,48.5124,3900.0
2015-04-30 12:00:00,59.19,59.31,59.16,59.31,6500.0,48.496,48.5943,48.4714,48.5943,6500.0
2015-04-30 12:05:00,59.25,59.4,59.24,59.31,16400.0,48.5452,48.6681,48.537,48.5943,16400.0
2015-04-30 12:10:00,59.31,59.37,59.31,59.36,4100.0,48.5943,48.6435,48.5943,48.6353,4100.0
2015-04-30 12:15:00,59.38,59.38,59.27,59.28,7100.0,48.6517,48.6517,48.5616,48.5698,7100.0
2015-04-30 12:20:00,59.28,59.3,59.23,59.3,4900.0,48.5698,48.5862,48.5288,48.5862,4900.0
2015-04-30 12:25:00,59.28,59.28,59.22,59.26,2200.0,48.5698,48.5698,48.5206,48.5534,2200.0
2015-04-30 12:30:00,59.24,59.25,59.18,59.25,17800.0,48.537,48.5452,48.4878,48.5452,17800.0
2015-04-30 12:35:00,59.2,59.31,59.2,59.22,5600.0,48.5042,48.5943,48.5042,48.5206,5600.0
2015-04-30 12:40:00,59.22,59.23,59.2,59.22,2300.0,48.5206,48.5288,48.5042,48.5206,2300.0
2015-04-30 12:45:00,59.21,59.21,59.09,59.14,1700.0,48.5124,48.5124,48.4141,48.4551,1700.0
2015-04-30 12:50:00,59.15,59.18,59.15,59.15,1500.0,48.4633,48.4878,48.4633,48.4633,1500.0
2015-04-30 12:55:00,59.13,59.2,59.13,59.2,1800.0,48.4469,48.5042,48.4469,48.5042,1800.0
2015-04-30 13:00:00,59.21,59.24,59.16,59.2,2000.0,48.5124,48.537,48.4714,48.5042,2000.0
2015-04-30 13:05:00,59.22,59.23,59.14,59.18,2800.0,48.5206,48.5288,48.4551,48.4878,2800.0
2015-04-30 13:10:00,59.2,59.21,59.14,59.16,6800.0,48.5042,48.5124,48.4551,48.4714,6800.0
2015-04-30 13:15:00,59.18,59.18,59.16,59.17,700.0,48.4878,48.4878,48.4714,48.4796,700.0
2015-04-30 13:20:00,59.18,59.21,59.14,59.14,2000.0,48.4878,48.5124,48.4551,48.4551,2000.0
2015-04-30 13:25:00,59.15,59.15,59.05,59.09,4800.0,48.4633,48.4633,48.3813,48.4141,4800.0
2015-04-30 13:30:00,59.1,59.16,59.05,59.11,3200.0,48.4223,48.4714,48.3813,48.4305,3200.0
2015-04-30 13:35:00,59.11,59.13,59.04,59.04,2100.0,48.4305,48.4469,48.3731,48.3731,2100.0
2015-04-30 13:40:00,59.03,59.04,59.0,59.04,2300.0,48.3649,48.3731,48.3404,48.3731,2300.0
2015-04-30 13:45:00,59.04,59.07,58.99,59.01,3400.0,48.3731,48.3977,48.3322,48.3485,3400.0
2015-04-30 13:50:00,59.0,59.04,58.99,59.01,2400.0,48.3404,48.3731,48.3322,48.3485,2400.0
2015-04-30 13:55:00,59.01,59.06,58.97,58.99,3100.0,48.3485,48.3895,48.3158,48.3322,3100.0
2015-04-30 14:00:00,58.99,58.99,58.95,58.95,2100.0,48.3322,48.3322,48.2994,48.2994,2100.0
2015-04-30 14:05:00,58.95,59.0,58.91,59.0,5400.0,48.2994,48.3404,48.2666,48.3404,5400.0
2015-04-30 14:10:00,59.0,59.06,58.93,59.03,4500.0,48.3404,48.3895,48.283,48.3649,4500.0
2015-04-30 14:15:00,59.03,59.03,58.91,58.92,2100.0,48.3649,48.3649,48.2666,48.2748,2100.0
2015-04-30 14:20:00,58.94,58.96,58.78,58.78,4100.0,48.2912,48.3076,48.1601,48.1601,4100.0
2015-04-30 14:25:00,58.78,58.86,58.75,58.83,21800.0,48.1601,48.2257,48.1355,48.2011,21800.0
2015-04-30 14:30:00,58.83,58.83,58.79,58.8,33600.0,48.2011,48.2011,48.1683,48.1765,33600.0
2015-04-30 14:35:00,58.81,58.84,58.76,58.83,18200.0,48.1847,48.2093,48.1437,48.2011,18200.0
2015-04-30 14:40:00,58.82,58.85,58.8,58.85,16500.0,48.1929,48.2175,48.1765,48.2175,16500.0
2015-04-30 14:45:00,58.84,58.87,58.79,58.85,40200.0,48.2093,48.2338,48.1683,48.2175,40200.0
2015-04-30 14:50:00,58.85,58.86,58.78,58.8,50300.0,48.2175,48.2257,48.1601,48.1765,50300.0
2015-04-30 14:55:00,58.81,58.81,58.79,58.79,42200.0,48.1847,48.1847,48.1683,48.1683,42200.0
2015-04-30 15:00:00,58.79,58.82,58.55,58.6,50500.0,48.1683,48.1929,47.9717,48.0126,50500.0
2015-04-30 15:05:00,58.61,58.63,58.48,58.48,10800.0,48.0208,48.0372,47.9143,47.9143,10800.0
2015-04-30 15:10:00,58.49,58.56,58.45,58.56,8200.0,47.9225,47.9799,47.8897,47.9799,8200.0
2015-04-30 15:15:00,58.57,58.74,58.57,58.72,10700.0,47.988,48.1273,47.988,48.1109,10700.0
2015-04-30 15:20:00,58.73,58.78,58.65,58.69,14200.0,48.1191,48.1601,48.0536,48.0864,14200.0
2015-04-30 15:25:00,58.69,58.69,58.49,58.59,16800.0,48.0864,48.0864,47.9225,48.0044,16800.0
2015-04-30 15:30:00,58.6,58.69,58.55,58.69,10100.0,48.0126,48.0864,47.9717,48.0864,10100.0
2015-04-30 15:35:00,58.7,58.78,58.65,58.69,11300.0,48.0946,48.1601,48.0536,48.0864,11300.0
2015-04-30 15:40:00,58.7,58.7,58.55,58.55,15900.0,48.0946,48.0946,47.9717,47.9717,15900.0
2015-04-30 15:45:00,58.56,58.69,58.52,58.69,40100.0,47.9799,48.0864,47.9471,48.0864,40100.0
2015-04-30 15:50:00,58.69,58.73,58.67,58.71,29500.0,48.0864,48.1191,48.07,48.1028,29500.0
2015-04-30 15:55:00,58.72,58.81,58.72,58.79,60200.0,48.1109,48.1847,48.1109,48.1683,60200.0
2015-05-01 09:30:00,59.11,59.6,58.89,59.53,20600.0,48.4305,48.832,48.2502,48.7746,20600.0
2015-05-01 09:35:00,59.52,59.52,59.31,59.45,3600.0,48.7664,48.7664,48.5943,48.7091,3600.0
2015-05-01 09:40:00,59.45,59.57,59.42,59.5,7700.0,48.7091,48.8074,48.6845,48.75,7700.0
2015-05-01 09:45:00,59.5,59.59,59.43,59.51,8200.0,48.75,48.8238,48.6927,48.7582,8200.0
2015-05-01 09:50:00,59.52,59.6,59.39,59.46,6900.0,48.7664,48.832,48.6599,48.7172,6900.0
2015-05-01 09:55:00,59.46,59.63,59.39,59.53,4200.0,48.7172,48.8565,48.6599,48.7746,4200.0
2015-05-01 10:00:00,59.5,59.69,59.5,59.6,5900.0,48.75,48.9057,48.75,48.832,5900.0
2015-05-01 10:05:00,59.63,59.66,59.54,59.54,2300.0,48.8565,48.8811,48.7828,48.7828,2300.0
2015-05-01 10:10:00,59.61,59.78,59.54,59.68,26800.0,48.8401,48.9794,48.7828,48.8975,26800.0
2015-05-01 10:15:00,59.6,59.81,59.6,59.78,5200.0,48.832,49.004,48.832,48.9794,5200.0
2015-05-01 10:20:00,59.8,59.88,59.77,59.88,16200.0,48.9958,49.0614,48.9712,49.0614,16200.0
2015-05-01 10:25:00,59.88,59.92,59.77,59.77,12800.0,49.0614,49.0941,48.9712,48.9712,12800.0
2015-05-01 10:30:00,59.77,59.87,59.77,59.8,5500.0,48.9712,49.0532,48.9712,48.9958,5500.0
2015-05-01 10:35:00,59.8,59.82,59.64,59.69,6000.0,48.9958,49.0122,48.8647,48.9057,6000.0
2015-05-01 10:40:00,59.69,59.7,59.58,59.69,8800.0,48.9057,48.9139,48.8156,48.9057,8800.0
2015-05-01 10:45:00,59.71,59.78,59.68,59.73,8100.0,48.9221,48.9794,48.8975,48.9385,8100.0
2015-05-01 10:50:00,59.74,59.78,59.66,59.76,13300.0,48.9467,48.9794,48.8811,48.963,13300.0
2015-05-01 10:55:00,59.76,59.77,59.69,59.71,4900.0,48.963,48.9712,48.9057,48.9221,4900.0
2015-05-01 11:00:00,59.72,59.78,59.71,59.72,15200.0,48.9303,48.9794,48.9221,48.9303,15200.0
2015-05-01 11:05:00,59.72,59.76,59.69,59.7,14800.0,48.9303,48.963,48.9057,48.9139,14800.0
2015-05-01 11:10:00,59.71,59.74,59.68,59.72,4700.0,48.9221,48.9467,48.8975,48.9303,4700.0
2015-05-01 11:15:00,59.73,59.76,59.7,59.75,12700.0,48.9385,48.963,48.9139,48.9549,12700.0
2015-05-01 11:20:00,59.75,59.77,59.7,59.7,7000.0,48.9549,48.9712,48.9139,48.9139,7000.0
2015-05-01 11:25:00,59.69,59.89,59.69,59.86,15000.0,48.9057,49.0696,48.9057,49.045,15000.0
2015-05-01 11:30:00,59.89,59.89,59.8,59.82,6100.0,49.0696,49.0696,48.9958,49.0122,6100.0
2015-05-01 11:35:00,59.82,59.85,59.78,59.79,18800.0,49.0122,49.0368,48.9794,48.9876,18800.0
2015-05-01 11:40:00,59.79,59.81,59.69,59.72,9800.0,48.9876,49.004,48.9057,48.9303,9800.0
2015-05-01 11:45:00,59.7,59.7,59.62,59.63,3200.0,48.9139,48.9139,48.8483,48.8565,3200.0
2015-05-01 11:50:00,59.6,59.64,59.55,59.58,3500.0,48.832,48.8647,48.791,48.8156,3500.0
2015-05-01 11:55:00,59.57,59.74,59.56,59.68,4100.0,48.8074,48.9467,48.7992,48.8975,4100.0
2015-05-01 12:00:00,59.68,59.69,59.62,59.68,2900.0,48.8975,48.9057,48.8483,48.8975,2900.0
2015-05-01 12:05:00,59.65,59.7,59.63,59.68,3000.0,48.8729,48.9139,48.8565,48.8975,3000.0
2015-05-01 12:10:00,59.68,59.76,59.67,59.72,4700.0,48.8975,48.963,48.8893,48.9303,4700.0
2015-05-01 12:15:00,59.73,59.78,59.69,59.69,8100.0,48.9385,48.9794,48.9057,48.9057,8100.0
2015-05-01 12:20:00,59.68,59.71,59.64,59.71,1400.0,48.8975,48.9221,48.8647,48.9221,1400.0
2015-05-01 12:25:00,59.71,59.71,59.65,59.69,3200.0,48.9221,48.9221,48.8729,48.9057,3200.0
2015-05-01 12:30:00,59.72,59.77,59.72,59.73,16400.0,48.9303,48.9712,48.9303,48.9385,16400.0
2015-05-01 12:35:00,59.74,59.74,59.68,59.69,1800.0,48.9467,48.9467,48.8975,48.9057,1800.0
2015-05-01 12:40:00,59.69,59.71,59.66,59.71,1600.0,48.9057,48.9221,48.8811,48.9221,1600.0
2015-05-01 12:45:00,59.71,59.76,59.71,59.76,5300.0,48.9221,48.963,48.9221,48.963,5300.0
2015-05-01 12:50:00,59.76,59.76,59.72,59.73,5600.0,48.963,48.963,48.9303,48.9385,5600.0
2015-05-01 12:55:00,59.69,59.72,59.64,59.72,2500.0,48.9057,48.9303,48.8647,48.9303,2500.0
2015-05-01 13:00:00,59.75,59.76,59.69,59.75,2300.0,48.9549,48.963,48.9057,48.9549,2300.0
2015-05-01 13:05:00,59.75,59.77,59.72,59.75,1600.0,48.9549,48.9712,48.9303,48.9549,1600.0
2015-05-01 13:10:00,59.75,59.77,59.72,59.73,3500.0,48.9549,48.9712,48.9303,48.9385,3500.0
2015-05-01 13:15:00,59.75,59.77,59.74,59.74,5000.0,48.9549,48.9712,48.9467,48.9467,5000.0
2015-05-01 13:20:00,59.74,59.77,59.72,59.73,2600.0,48.9467,48.9712,48.9303,48.9385,2600.0
2015-05-01 13:25:00,59.74,59.78,59.74,59.76,3700.0,48.9467,48.9794,48.9467,48.963,3700.0
2015-05-01 13:30:00,59.75,59.78,59.73,59.75,2500.0,48.9549,48.9794,48.9385,48.9549,2500.0
2015-05-01 13:35:00,59.76,59.82,59.73,59.82,4700.0,48.963,49.0122,48.9385,49.0122,4700.0
2015-05-01 13:40:00,59.8,59.82,59.78,59.81,4100.0,48.9958,49.0122,48.9794,49.004,4100.0
2015-05-01 13:45:00,59.82,59.9,59.81,59.89,7300.0,49.0122,49.0778,49.004,49.0696,7300.0
2015-05-01 13:50:00,59.88,59.99,59.88,59.94,20800.0,49.0614,49.1515,49.0614,49.1105,20800.0
2015-05-01 13:55:00,59.95,59.96,59.93,59.95,5300.0,49.1187,49.1269,49.1023,49.1187,5300.0
2015-05-01 14:00:00,59.95,59.98,59.93,59.96,11300.0,49.1187,49.1433,49.1023,49.1269,11300.0
2015-05-01 14:05:00,59.94,59.98,59.94,59.97,8600.0,49.1105,49.1433,49.1105,49.1351,8600.0
2015-05-01 14:10:00,59.99,60.0,59.95,59.95,6800.0,49.1515,49.1597,49.1187,49.1187,6800.0
2015-05-01 14:15:00,59.94,59.98,59.91,59.98,3600.0,49.1105,49.1433,49.0859,49.1433,3600.0
2015-05-01 14:20:00,59.96,60.04,59.96,60.02,6500.0,49.1269,49.1925,49.1269,49.1761,6500.0
2015-05-01 14:25:00,60.03,60.07,60.03,60.05,3300.0,49.1843,49.217,49.1843,49.2007,3300.0
2015-05-01 14:30:00,60.07,60.08,60.05,60.05,3000.0,49.217,49.2252,49.2007,49.2007,3000.0
2015-05-01 14:35:00,60.07,60.07,60.02,60.04,8200.0,49.217,49.217,49.1761,49.1925,8200.0
2015-05-01 14:40:00,60.05,60.06,60.01,60.01,7700.0,49.2007,49.2088,49.1679,49.1679,7700.0
2015-05-01 14:45:00,60.01,60.06,60.0,60.03,15200.0,49.1679,49.2088,49.1597,49.1843,15200.0
2015-05-01 14:50:00,60.02,60.02,59.97,59.97,5000.0,49.1761,49.1761,49.1351,49.1351,5000.0
2015-05-01 14:55:00,59.98,60.02,59.96,60.0,7700.0,49.1433,49.1761,49.1269,49.1597,7700.0
2015-05-01 15:00:00,60.0,60.02,59.92,59.98,8300.0,49.1597,49.1761,49.0941,49.1433,8300.0
2015-05-01 15:05:00,59.95,59.98,59.94,59.94,7100.0,49.1187,49.1433,49.1105,49.1105,7100.0
2015-05-01 15:10:00,59.93,59.96,59.93,59.95,7500.0,49.1023,49.1269,49.1023,49.1187,7500.0
2015-05-01 15:15:00,59.96,60.0,59.93,60.0,8700.0,49.1269,49.1597,49.1023,49.1597,8700.0
2015-05-01 15:20:00,60.0,60.0,59.93,59.95,59000.0,49.1597,49.1597,49.1023,49.1187,59000.0
2015-05-01 15:25:00,59.94,59.96,59.88,59.9,13600.0,49.1105,49.1269,49.0614,49.0778,13600.0
2015-05-01 15:30:00,59.91,59.92,59.88,59.92,16300.0,49.0859,49.0941,49.0614,49.0941,16300.0
2015-05-01 15:35:00,59.92,59.97,59.89,59.89,12300.0,49.0941,49.1351,49.0696,49.0696,12300.0
2015-05-01 15:40:00,59.89,59.96,59.89,59.91,16200.0,49.0696,49.1269,49.0696,49.0859,16200.0
2015-05-01 15:45:00,59.91,59.96,59.9,59.95,14600.0,49.0859,49.1269,49.0778,49.1187,14600.0
2015-05-01 15:50:00,59.95,60.03,59.94,60.01,44200.0,49.1187,49.1843,49.1105,49.1679,44200.0
2015-05-01 15:55:00,60.02,60.09,60.01,60.08,57100.0,49.1761,49.2334,49.1679,49.2252,57100.0
2015-05-04 09:30:00,60.17,60.46,60.12,60.27,10300.0,49.299,49.5366,49.258,49.3809,10300.0
2015-05-04 09:35:00,60.24,60.33,60.16,60.25,4900.0,49.3563,49.4301,49.2908,49.3645,4900.0
2015-05-04 09:40:00,60.16,60.38,60.16,60.34,6700.0,49.2908,49.471,49.2908,49.4383,6700.0
2015-05-04 09:45:00,60.34,60.38,60.18,60.2,10000.0,49.4383,49.471,49.3072,49.3235,10000.0
2015-05-04 09:50:00,60.18,60.26,60.15,60.25,42200.0,49.3072,49.3727,49.2826,49.3645,42200.0
2015-05-04 09:55:00,60.21,60.31,60.18,60.21,12200.0,49.3317,49.4137,49.3072,49.3317,12200.0
2015-05-04 10:00:00,60.2,60.39,60.2,60.35,4500.0,49.3235,49.4792,49.3235,49.4464,4500.0
2015-05-04 10:05:00,60.35,60.38,60.26,60.29,12600.0,49.4464,49.471,49.3727,49.3973,12600.0
2015-05-04 10:10:00,60.29,60.33,60.25,60.32,4700.0,49.3973,49.4301,49.3645,49.4219,4700.0
2015-05-04 10:15:00,60.31,60.4,60.25,60.35,10500.0,49.4137,49.4874,49.3645,49.4464,10500.0
2015-05-04 10:20:00,60.35,60.35,60.26,60.28,2600.0,49.4464,49.4464,49.3727,49.3891,2600.0
2015-05-04 10:25:00,60.29,60.29,60.24,60.25,1300.0,49.3973,49.3973,49.3563,49.3645,1300.0
2015-05-04 10:30:00,60.29,60.29,60.19,60.21,3900.0,49.3973,49.3973,49.3154,49.3317,3900.0
2015-05-04 10:35:00,60.21,60.22,60.1,60.1,3400.0,49.3317,49.3399,49.2416,49.2416,3400.0
2015-05-04 10:40:00,60.1,60.25,60.1,60.23,3700.0,49.2416,49.3645,49.2416,49.3481,3700.0
2015-05-04 10:45:00,60.23,60.28,60.14,60.28,4400.0,49.3481,49.3891,49.2744,49.3891,4400.0
2015-05-04 10:50:00,60.24,60.24,60.19,60.2,2300.0,49.3563,49.3563,49.3154,49.3235,2300.0
2015-05-04 10:55:00,60.18,60.19,60.11,60.15,6200.0,49.3072,49.3154,49.2498,49.2826,6200.0
2015-05-04 11:00:00,60.15,60.21,60.15,60.21,3100.0,49.2826,49.3317,49.2826,49.3317,3100.0
2015-05-04 11:05:00,60.2,60.26,60.19,60.25,9200.0,49.3235,49.3727,49.3154,49.3645,9200.0
2015-05-04 11:10:00,60.24,60.28,60.21,60.22,4900.0,49.3563,49.3891,49.3317,49.3399,4900.0
2015-05-04 11:15:00,60.22,60.27,60.18,60.24,14800.0,49.3399,49.3809,49.3072,49.3563,14800.0
2015-05-04 11:20:00,60.27,60.29,60.25,60.27,1500.0,49.3809,49.3973,49.3645,49.3809,1500.0
2015-05-04 11:25:00,60.28,60.34,60.28,60.32,3200.0,49.3891,49.4383,49.3891,49.4219,3200.0
2015-05-04 11:30:00,60.32,60.32,60.25,60.26,2100.0,49.4219,49.4219,49.3645,49.3727,2100.0
2015-05-04 11:35:00,60.25,60.32,60.24,60.3,9200.0,49.3645,49.4219,49.3563,49.4055,9200.0
2015-05-04 11:40:00,60.32,60.35,60.28,60.33,10000.0,49.4219,49.4464,49.3891,49.4301,10000.0
2015-05-04 11:45:00,60.33,60.35,60.28,60.32,15400.0,49.4301,49.4464,49.3891,49.4219,15400.0
2015-05-04 11:50:00,60.32,60.36,60.25,60.25,1900.0,49.4219,49.4546,49.3645,49.3645,1900.0
2015-05-04 11:55:00,60.33,60.4,60.33,60.37,1600.0,49.4301,49.4874,49.4301,49.4628,1600.0
2015-05-04 12:00:00,60.37,60.38,60.35,60.38,1300.0,49.4628,49.471,49.4464,49.471,1300.0
2015-05-04 12:05:00,60.39,60.4,60.32,60.33,2900.0,49.4792,49.4874,49.4219,49.4301,2900.0
2015-05-04 12:10:00,60.36,60.38,60.32,60.35,9400.0,49.4546,49.471,49.4219,49.4464,9400.0
2015-05-04 12:15:00,60.35,60.35,60.24,60.27,4000.0,49.4464,49.4464,49.3563,49.3809,4000.0
2015-05-04 12:20:00,60.24,60.29,60.21,60.29,1800.0,49.3563,49.3973,49.3317,49.3973,1800.0
2015-05-04 12:25:00,60.32,60.33,60.26,60.26,4500.0,49.4219,49.4301,49.3727,49.3727,4500.0
2015-05-04 12:30:00,60.25,60.35,60.25,60.3,8300.0,49.3645,49.4464,49.3645,49.4055,8300.0
2015-05-04 12:35:00,60.28,60.28,60.24,60.27,4100.0,49.3891,49.3891,49.3563,49.3809,4100.0
2015-05-04 12:40:00,60.28,60.3,60.25,60.29,3200.0,49.3891,49.4055,49.3645,49.3973,3200.0
2015-05-04 12:45:00,60.29,60.3,60.22,60.22,3700.0,49.3973,49.4055,49.3399,49.3399,3700.0
2015-05-04 12:50:00,60.22,60.27,60.21,60.27,1300.0,49.3399,49.3809,49.3317,49.3809,1300.0
2015-05-04 12:55:00,60.27,60.27,60.23,60.25,4000.0,49.3809,49.3809,49.3481,49.3645,4000.0
2015-05-04 13:00:00,60.24,60.3,60.23,60.28,3300.0,49.3563,49.4055,49.3481,49.3891,3300.0
2015-05-04 13:05:00,60.28,60.28,60.18,60.22,4100.0,49.3891,49.3891,49.3072,49.3399,4100.0
2015-05-04 13:10:00,60.2,60.24,60.19,60.23,1900.0,49.3235,49.3563,49.3154,49.3481,1900.0
2015-05-04 13:15:00,60.23,60.23,60.19,60.19,1900.0,49.3481,49.3481,49.3154,49.3154,1900.0
2015-05-04 13:20:00,60.2,60.22,60.12,60.14,5900.0,49.3235,49.3399,49.258,49.2744,5900.0
2015-05-04 13:25:00,60.14,60.18,60.14,60.18,1200.0,49.2744,49.3072,49.2744,49.3072,1200.0
2015-05-04 13:30:00,60.17,60.21,60.17,60.19,3000.0,49.299,49.3317,49.299,49.3154,3000.0
2015-05-04 13:35:00,60.2,60.25,60.2,60.23,3200.0,49.3235,49.3645,49.3235,49.3481,3200.0
2015-05-04 13:40:00,60.23,60.26,60.23,60.25,3400.0,49.3481,49.3727,49.3481,49.3645,3400.0
2015-05-04 13:45:00,60.25,60.28,60.22,60.22,5100.0,49.3645,49.3891,49.3399,49.3399,5100.0
2015-05-04 13:50:00,60.2,60.23,60.2,60.2,7400.0,49.3235,49.3481,49.3235,49.3235,7400.0
2015-05-04 13:55:00,60.2,60.23,60.2,60.21,3300.0,49.3235,49.3481,49.3235,49.3317,3300.0
2015-05-04 14:00:00,60.23,60.26,60.22,60.24,4500.0,49.3481,49.3727,49.3399,49.3563,4500.0
2015-05-04 14:05:00,60.26,60.32,60.24,60.32,2000.0,49.3727,49.4219,49.3563,49.4219,2000.0
2015-05-04 14:10:00,60.34,60.34,60.28,60.28,1900.0,49.4383,49.4383,49.3891,49.3891,1900.0
2015-05-04 14:15:00,60.29,60.33,60.29,60.33,1300.0,49.3973,49.4301,49.3973,49.4301,1300.0
2015-05-04 14:20:00,60.36,60.38,60.32,60.34,2100.0,49.4546,49.471,49.4219,49.4383,2100.0
2015-05-04 14:25:00,60.36,60.38,60.35,60.38,1900.0,49.4546,49.471,49.4464,49.471,1900.0
2015-05-04 14:30:00,60.4,60.42,60.35,60.35,5600.0,49.4874,49.5038,49.4464,49.4464,5600.0
2015-05-04 14:35:00,60.36,60.36,60.26,60.3,5400.0,49.4546,49.4546,49.3727,49.4055,5400.0
2015-05-04 14:40:00,60.35,60.37,60.3,60.34,4000.0,49.4464,49.4628,49.4055,49.4383,4000.0
2015-05-04 14:45:00,60.31,60.32,60.28,60.31,3400.0,49.4137,49.4219,49.3891,49.4137,3400.0
2015-05-04 14:50:00,60.29,60.29,60.25,60.27,4300.0,49.3973,49.3973,49.3645,49.3809,4300.0
2015-05-04 14:55:00,60.28,60.28,60.27,60.27,400.0,49.3891,49.3891,49.3809,49.3809,400.0
2015-05-04 15:00:00,60.27,60.29,60.23,60.29,5100.0,49.3809,49.3973,49.3481,49.3973,5100.0
2015-05-04 15:05:00,60.28,60.33,60.28,60.29,3800.0,49.3891,49.4301,49.3891,49.3973,3800.0
2015-05-04 15:10:00,60.28,60.29,60.27,60.29,3400.0,49.3891,49.3973,49.3809,49.3973,3400.0
2015-05-04 15:15:00,60.28,60.32,60.25,60.3,3300.0,49.3891,49.4219,49.3645,49.4055,3300.0
2015-05-04 15:20:00,60.34,60.35,60.33,60.33,3800.0,49.4383,49.4464,49.4301,49.4301,3800.0
2015-05-04 15:25:00,60.32,60.33,60.3,60.31,12300.0,49.4219,49.4301,49.4055,49.4137,12300.0
2015-05-04 15:30:00,60.3,60.36,60.28,60.33,25000.0,49.4055,49.4546,49.3891,49.4301,25000.0
2015-05-04 15:35:00,60.33,60.36,60.31,60.33,10100.0,49.4301,49.4546,49.4137,49.4301,10100.0
2015-05-04 15:40:00,60.32,60.33,60.29,60.3,11500.0,49.4219,49.4301,49.3973,49.4055,11500.0
2015-05-04 15:45:00,60.3,60.34,60.29,60.29,16400.0,49.4055,49.4383,49.3973,49.3973,16400.0
2015-05-04 15:50:00,60.29,60.33,60.28,60.29,30300.0,49.3973,49.4301,49.3891,49.3973,30300.0
2015-05-04 15:55:00,60.3,60.32,60.28,60.28,69400.0,49.4055,49.4219,49.3891,49.3891,69400.0
2015-05-05 09:30:00,59.84,60.0,59.57,59.99,21400.0,49.0286,49.1597,48.8074,49.1515,21400.0
2015-05-05 09:35:00,59.97,59.97,59.68,59.69,7900.0,49.1351,49.1351,48.8975,48.9057,7900.0
2015-05-05 09:40:00,59.67,59.84,59.63,59.82,13700.0,48.8893,49.0286,48.8565,49.0122,13700.0
2015-05-05 09:45:00,59.79,59.88,59.56,59.58,23700.0,48.9876,49.0614,48.7992,48.8156,23700.0
2015-05-05 09:50:00,59.58,59.59,59.42,59.49,4300.0,48.8156,48.8238,48.6845,48.7418,4300.0
2015-05-05 09:55:00,59.45,59.45,59.33,59.35,3800.0,48.7091,48.7091,48.6107,48.6271,3800.0
2015-05-05 10:00:00,59.33,59.33,59.2,59.21,8200.0,48.6107,48.6107,48.5042,48.5124,8200.0
2015-05-05 10:05:00,59.25,59.35,59.21,59.35,6800.0,48.5452,48.6271,48.5124,48.6271,6800.0
2015-05-05 10:10:00,59.38,59.4,59.27,59.31,6500.0,48.6517,48.6681,48.5616,48.5943,6500.0
2015-05-05 10:15:00,59.31,59.35,59.21,59.3,7500.0,48.5943,48.6271,48.5124,48.5862,7500.0
2015-05-05 10:20:00,59.3,59.4,59.21,59.37,8200.0,48.5862,48.6681,48.5124,48.6435,8200.0
2015-05-05 10:25:00,59.37,59.48,59.33,59.37,6700.0,48.6435,48.7336,48.6107,48.6435,6700.0
2015-05-05 10:30:00,59.4,59.41,59.23,59.29,5500.0,48.6681,48.6763,48.5288,48.578,5500.0
2015-05-05 10:35:00,59.27,59.39,59.23,59.33,10700.0,48.5616,48.6599,48.5288,48.6107,10700.0
2015-05-05 10:40:00,59.3,59.38,59.21,59.38,11100.0,48.5862,48.6517,48.5124,48.6517,11100.0
2015-05-05 10:45:00,59.36,59.44,59.33,59.41,4200.0,48.6353,48.7009,48.6107,48.6763,4200.0
2015-05-05 10:50:00,59.39,59.4,59.29,59.35,5200.0,48.6599,48.6681,48.578,48.6271,5200.0
2015-05-05 10:55:00,59.36,59.38,59.3,59.37,4300.0,48.6353,48.6517,48.5862,48.6435,4300.0
2015-05-05 11:00:00,59.33,59.34,59.18,59.18,4900.0,48.6107,48.6189,48.4878,48.4878,4900.0
2015-05-05 11:05:00,59.18,59.23,59.1,59.23,7600.0,48.4878,48.5288,48.4223,48.5288,7600.0
2015-05-05 11:10:00,59.19,59.33,59.18,59.32,8500.0,48.496,48.6107,48.4878,48.6025,8500.0
2015-05-05 11:15:00,59.34,59.42,59.3,59.3,8700.0,48.6189,48.6845,48.5862,48.5862,8700.0
2015-05-05 11:20:00,59.3,59.35,59.25,59.34,35100.0,48.5862,48.6271,48.5452,48.6189,35100.0
2015-05-05 11:25:00,59.36,59.45,59.27,59.4,68800.0,48.6353,48.7091,48.5616,48.6681,68800.0
2015-05-05 11:30:00,59.41,59.43,59.31,59.4,76500.0,48.6763,48.6927,48.5943,48.6681,76500.0
2015-05-05 11:35:00,59.4,59.42,59.34,59.35,60200.0,48.6681,48.6845,48.6189,48.6271,60200.0
2015-05-05 11:40:00,59.33,59.34,59.25,59.28,8600.0,48.6107,48.6189,48.5452,48.5698,8600.0
2015-05-05 11:45:00,59.27,59.28,59.22,59.22,4200.0,48.5616,48.5698,48.5206,48.5206,4200.0
2015-05-05 11:50:00,59.22,59.27,59.18,59.22,7700.0,48.5206,48.5616,48.4878,48.5206,7700.0
2015-05-05 11:55:00,59.22,59.31,59.22,59.31,3900.0,48.5206,48.5943,48.5206,48.5943,3900.0
2015-05-05 12:00:00,59.31,59.36,59.24,59.24,4200.0,48.5943,48.6353,48.537,48.537,4200.0
2015-05-05 12:05:00,59.25,59.33,59.23,59.28,12800.0,48.5452,48.6107,48.5288,48.5698,12800.0
2015-05-05 12:10:00,59.3,59.35,59.28,59.33,21100.0,48.5862,48.6271,48.5698,48.6107,21100.0
2015-05-05 12:15:00,59.31,59.35,59.28,59.3,6800.0,48.5943,48.6271,48.5698,48.5862,6800.0
2015-05-05 12:20:00,59.3,59.3,59.24,59.25,18800.0,48.5862,48.5862,48.537,48.5452,18800.0
2015-05-05 12:25:00,59.28,59.31,59.26,59.28,2000.0,48.5698,48.5943,48.5534,48.5698,2000.0
2015-05-05 12:30:00,59.25,59.26,59.15,59.15,15800.0,48.5452,48.5534,48.4633,48.4633,15800.0
2015-05-05 12:35:00,59.17,59.21,59.17,59.17,3200.0,48.4796,48.5124,48.4796,48.4796,3200.0
2015-05-05 12:40:00,59.18,59.18,59.12,59.15,4800.0,48.4878,48.4878,48.4387,48.4633,4800.0
2015-05-05 12:45:00,59.15,59.15,59.07,59.09,12500.0,48.4633,48.4633,48.3977,48.4141,12500.0
2015-05-05 12:50:00,59.08,59.11,59.01,59.05,7800.0,48.4059,48.4305,48.3485,48.3813,7800.0
2015-05-05 12:55:00,59.05,59.09,58.99,59.09,9700.0,48.3813,48.4141,48.3322,48.4141,9700.0
2015-05-05 13:00:00,59.08,59.09,59.05,59.08,3400.0,48.4059,48.4141,48.3813,48.4059,3400.0
2015-05-05 13:05:00,59.06,59.07,58.99,59.01,40700.0,48.3895,48.3977,48.3322,48.3485,40700.0
2015-05-05 13:10:00,58.99,59.0,58.93,58.94,6000.0,48.3322,48.3404,48.283,48.2912,6000.0
2015-05-05 13:15:00,58.96,58.99,58.9,58.92,4600.0,48.3076,48.3322,48.2584,48.2748,4600.0
2015-05-05 13:20:00,58.89,58.92,58.86,58.91,4700.0,48.2502,48.2748,48.2257,48.2666,4700.0
2015-05-05 13:25:00,58.92,58.98,58.88,58.93,13100.0,48.2748,48.324,48.242,48.283,13100.0
2015-05-05 13:30:00,58.93,58.94,58.9,58.9,3000.0,48.283,48.2912,48.2584,48.2584,3000.0
2015-05-05 13:35:00,58.88,58.98,58.87,58.97,8300.0,48.242,48.324,48.2338,48.3158,8300.0
2015-05-05 13:40:00,58.96,58.96,58.83,58.83,5200.0,48.3076,48.3076,48.2011,48.2011,5200.0
2015-05-05 13:45:00,58.84,58.88,58.79,58.79,7900.0,48.2093,48.242,48.1683,48.1683,7900.0
2015-05-05 13:50:00,58.81,58.86,58.74,58.78,7300.0,48.1847,48.2257,48.1273,48.1601,7300.0
2015-05-05 13:55:00,58.77,58.84,58.74,58.84,6800.0,48.1519,48.2093,48.1273,48.2093,6800.0
2015-05-05 14:00:00,58.82,58.83,58.73,58.74,6000.0,48.1929,48.2011,48.1191,48.1273,6000.0
2015-05-05 14:05:00,58.73,58.81,58.7,58.79,6500.0,48.1191,48.1847,48.0946,48.1683,6500.0
2015-05-05 14:10:00,58.78,58.81,58.77,58.79,17700.0,48.1601,48.1847,48.1519,48.1683,17700.0
2015-05-05 14:15:00,58.77,58.82,58.71,58.8,23700.0,48.1519,48.1929,48.1028,48.1765,23700.0
2015-05-05 14:20:00,58.79,58.83,58.74,58.82,26600.0,48.1683,48.2011,48.1273,48.1929,26600.0
2015-05-05 14:25:00,58.8,58.84,58.78,58.83,11400.0,48.1765,48.2093,48.1601,48.2011,11400.0
2015-05-05 14:30:00,58.82,58.91,58.8,58.91,13900.0,48.1929,48.2666,48.1765,48.2666,13900.0
2015-05-05 14:35:00,58.89,58.94,58.8,58.8,24300.0,48.2502,48.2912,48.1765,48.1765,24300.0
2015-05-05 14:40:00,58.77,58.77,58.59,58.6,23600.0,48.1519,48.1519,48.0044,48.0126,23600.0
2015-05-05 14:45:00,58.61,58.66,58.59,58.6,9800.0,48.0208,48.0618,48.0044,48.0126,9800.0
2015-05-05 14:50:00,58.59,58.59,58.55,58.59,4500.0,48.0044,48.0044,47.9717,48.0044,4500.0
2015-05-05 14:55:00,58.58,58.64,58.55,58.62,13900.0,47.9962,48.0454,47.9717,48.029,13900.0
2015-05-05 15:00:00,58.61,58.61,58.51,58.52,13200.0,48.0208,48.0208,47.9389,47.9471,13200.0
2015-05-05 15:05:00,58.52,58.57,58.51,58.52,15800.0,47.9471,47.988,47.9389,47.9471,15800.0
2015-05-05 15:10:00,58.53,58.64,58.53,58.6,9200.0,47.9553,48.0454,47.9553,48.0126,9200.0
2015-05-05 15:15:00,58.6,58.63,58.57,58.58,11500.0,48.0126,48.0372,47.988,47.9962,11500.0
2015-05-05 15:20:00,58.59,58.59,58.54,58.58,20500.0,48.0044,48.0044,47.9635,47.9962,20500.0
2015-05-05 15:25:00,58.6,58.71,58.6,58.68,11500.0,48.0126,48.1028,48.0126,48.0782,11500.0
2015-05-05 15:30:00,58.65,58.69,58.63,58.69,23300.0,48.0536,48.0864,48.0372,48.0864,23300.0
2015-05-05 15:35:00,58.7,58.72,58.67,58.69,23000.0,48.0946,48.1109,48.07,48.0864,23000.0
2015-05-05 15:40:00,58.68,58.68,58.61,58.66,20500.0,48.0782,48.0782,48.0208,48.0618,20500.0
2015-05-05 15:45:00,58.65,58.65,58.51,58.53,44200.0,48.0536,48.0536,47.9389,47.9553,44200.0
2015-05-05 15:50:00,58.52,58.53,58.45,58.52,90400.0,47.9471,47.9553,47.8897,47.9471,90400.0
2015-05-05 15:55:00,58.52,58.56,58.49,58.49,79400.0,47.9471,47.9799,47.9225,47.9225,79400.0
2015-05-06 09:30:00,58.56,59.12,58.56,58.63,18900.0,47.9799,48.4387,47.9799,48.0372,18900.0
2015-05-06 09:35:00,58.68,58.7,58.32,58.36,9500.0,48.0782,48.0946,47.7832,47.816,9500.0
2015-05-06 09:40:00,58.36,58.43,58.18,58.26,13100.0,47.816,47.8733,47.6685,47.7341,13100.0
2015-05-06 09:45:00,58.27,58.32,58.2,58.29,5100.0,47.7422,47.7832,47.6849,47.7586,5100.0
2015-05-06 09:50:00,58.3,58.36,58.16,58.17,9400.0,47.7668,47.816,47.6521,47.6603,9400.0
2015-05-06 09:55:00,58.2,58.41,58.18,58.38,8500.0,47.6849,47.857,47.6685,47.8324,8500.0
2015-05-06 10:00:00,58.34,58.35,58.24,58.34,4300.0,47.7996,47.8078,47.7177,47.7996,4300.0
2015-05-06 10:05:00,58.34,58.37,58.06,58.11,6100.0,47.7996,47.8242,47.5702,47.6112,6100.0
2015-05-06 10:10:00,58.09,58.2,58.04,58.14,7700.0,47.5948,47.6849,47.5538,47.6357,7700.0
2015-05-06 10:15:00,58.16,58.24,58.07,58.21,4600.0,47.6521,47.7177,47.5784,47.6931,4600.0
2015-05-06 10:20:00,58.21,58.24,58.12,58.14,11100.0,47.6931,47.7177,47.6193,47.6357,11100.0
2015-05-06 10:25:00,58.16,58.25,58.11,58.21,7200.0,47.6521,47.7259,47.6112,47.6931,7200.0
2015-05-06 10:30:00,58.24,58.24,58.08,58.09,27100.0,47.7177,47.7177,47.5866,47.5948,27100.0
2015-05-06 10:35:00,58.09,58.11,58.03,58.1,10000.0,47.5948,47.6112,47.5456,47.603,10000.0
2015-05-06 10:40:00,58.1,58.21,58.07,58.09,14100.0,47.603,47.6931,47.5784,47.5948,14100.0
2015-05-06 10:45:00,58.11,58.31,58.09,58.3,6000.0,47.6112,47.775,47.5948,47.7668,6000.0
2015-05-06 10:50:00,58.29,58.32,58.25,58.29,5300.0,47.7586,47.7832,47.7259,47.7586,5300.0
2015-05-06 10:55:00,58.31,58.33,58.26,58.27,5300.0,47.775,47.7914,47.7341,47.7422,5300.0
2015-05-06 11:00:00,58.3,58.38,58.29,58.35,11100.0,47.7668,47.8324,47.7586,47.8078,11100.0
2015-05-06 11:05:00,58.34,58.34,58.26,58.27,6100.0,47.7996,47.7996,47.7341,47.7422,6100.0
2015-05-06 11:10:00,58.26,58.26,58.11,58.11,5000.0,47.7341,47.7341,47.6112,47.6112,5000.0
2015-05-06 11:15:00,58.11,58.13,58.05,58.06,9500.0,47.6112,47.6275,47.562,47.5702,9500.0
2015-05-06 11:20:00,58.05,58.08,58.01,58.07,8100.0,47.562,47.5866,47.5292,47.5784,8100.0
2015-05-06 11:25:00,58.08,58.12,58.07,58.11,3500.0,47.5866,47.6193,47.5784,47.6112,3500.0
2015-05-06 11:30:00,58.11,58.16,58.04,58.08,9000.0,47.6112,47.6521,47.5538,47.5866,9000.0
2015-05-06 11:35:00,58.08,58.08,58.01,58.02,9300.0,47.5866,47.5866,47.5292,47.5374,9300.0
2015-05-06 11:40:00,58.03,58.13,58.03,58.13,6300.0,47.5456,47.6275,47.5456,47.6275,6300.0
2015-05-06 11:45:00,58.14,58.21,58.14,58.16,2100.0,47.6357,47.6931,47.6357,47.6521,2100.0
2015-05-06 11:50:00,58.15,58.18,58.13,58.17,6200.0,47.6439,47.6685,47.6275,47.6603,6200.0
2015-05-06 11:55:00,58.18,58.23,58.18,58.23,4800.0,47.6685,47.7095,47.6685,47.7095,4800.0
2015-05-06 12:00:00,58.21,58.21,58.12,58.15,6300.0,47.6931,47.6931,47.6193,47.6439,6300.0
2015-05-06 12:05:00,58.12,58.14,58.1,58.12,2000.0,47.6193,47.6357,47.603,47.6193,2000.0
2015-05-06 12:10:00,58.12,58.18,58.1,58.15,12200.0,47.6193,47.6685,47.603,47.6439,12200.0
2015-05-06 12:15:00,58.15,58.24,58.15,58.24,5300.0,47.6439,47.7177,47.6439,47.7177,5300.0
2015-05-06 12:20:00,58.24,58.3,58.23,58.29,6400.0,47.7177,47.7668,47.7095,47.7586,6400.0
2015-05-06 12:25:00,58.29,58.31,58.22,58.24,5500.0,47.7586,47.775,47.7013,47.7177,5500.0
2015-05-06 12:30:00,58.21,58.26,58.18,58.22,3100.0,47.6931,47.7341,47.6685,47.7013,3100.0
2015-05-06 12:35:00,58.22,58.26,58.2,58.23,4000.0,47.7013,47.7341,47.6849,47.7095,4000.0
2015-05-06 12:40:00,58.23,58.23,58.16,58.16,2700.0,47.7095,47.7095,47.6521,47.6521,2700.0
2015-05-06 12:45:00,58.19,58.2,58.14,58.2,4400.0,47.6767,47.6849,47.6357,47.6849,4400.0
2015-05-06 12:50:00,58.2,58.2,58.09,58.09,4300.0,47.6849,47.6849,47.5948,47.5948,4300.0
2015-05-06 12:55:00,58.06,58.14,58.06,58.14,6300.0,47.5702,47.6357,47.5702,47.6357,6300.0
2015-05-06 13:00:00,58.12,58.12,58.06,58.09,2200.0,47.6193,47.6193,47.5702,47.5948,2200.0
2015-05-06 13:05:00,58.08,58.1,58.07,58.08,3500.0,47.5866,47.603,47.5784,47.5866,3500.0
2015-05-06 13:10:00,58.1,58.11,58.08,58.11,3200.0,47.603,47.6112,47.5866,47.6112,3200.0
2015-05-06 13:15:00,58.11,58.16,58.1,58.16,6300.0,47.6112,47.6521,47.603,47.6521,6300.0
2015-05-06 13:20:00,58.15,58.19,58.13,58.14,2200.0,47.6439,47.6767,47.6275,47.6357,2200.0
2015-05-06 13:25:00,58.12,58.12,58.02,58.03,10100.0,47.6193,47.6193,47.5374,47.5456,10100.0
2015-05-06 13:30:00,58.01,58.07,57.97,57.98,15400.0,47.5292,47.5784,47.4964,47.5046,15400.0
2015-05-06 13:35:00,57.98,58.04,57.94,58.04,6900.0,47.5046,47.5538,47.4719,47.5538,6900.0
2015-05-06 13:40:00,58.03,58.08,58.01,58.04,18000.0,47.5456,47.5866,47.5292,47.5538,18000.0
2015-05-06 13:45:00,58.01,58.02,57.9,57.92,6100.0,47.5292,47.5374,47.4391,47.4555,6100.0
2015-05-06 13:50:00,57.91,57.97,57.88,57.91,5200.0,47.4473,47.4964,47.4227,47.4473,5200.0
2015-05-06 13:55:00,57.94,57.98,57.94,57.96,3300.0,47.4719,47.5046,47.4719,47.4883,3300.0
2015-05-06 14:00:00,57.96,58.03,57.96,58.0,4800.0,47.4883,47.5456,47.4883,47.521,4800.0
2015-05-06 14:05:00,58.02,58.06,57.98,58.06,3400.0,47.5374,47.5702,47.5046,47.5702,3400.0
2015-05-06 14:10:00,58.03,58.04,57.95,57.95,6400.0,47.5456,47.5538,47.4801,47.4801,6400.0
2015-05-06 14:15:00,57.97,58.08,57.93,58.08,6600.0,47.4964,47.5866,47.4637,47.5866,6600.0
2015-05-06 14:20:00,58.08,58.08,57.98,57.98,7200.0,47.5866,47.5866,47.5046,47.5046,7200.0
2015-05-06 14:25:00,57.99,58.01,57.92,57.99,7100.0,47.5128,47.5292,47.4555,47.5128,7100.0
2015-05-06 14:30:00,57.96,57.98,57.91,57.91,6400.0,47.4883,47.5046,47.4473,47.4473,6400.0
2015-05-06 14:35:00,57.94,57.94,57.85,57.88,9300.0,47.4719,47.4719,47.3981,47.4227,9300.0
2015-05-06 14:40:00,57.84,57.85,57.77,57.83,8900.0,47.3899,47.3981,47.3326,47.3817,8900.0
2015-05-06 14:45:00,57.84,57.93,57.83,57.93,13100.0,47.3899,47.4637,47.3817,47.4637,13100.0
2015-05-06 14:50:00,57.92,57.96,57.92,57.95,5700.0,47.4555,47.4883,47.4555,47.4801,5700.0
2015-05-06 14:55:00,57.95,58.01,57.93,57.99,9500.0,47.4801,47.5292,47.4637,47.5128,9500.0
2015-05-06 15:00:00,57.98,58.05,57.97,58.01,11200.0,47.5046,47.562,47.4964,47.5292,11200.0
2015-05-06 15:05:00,58.0,58.07,57.99,58.07,19100.0,47.521,47.5784,47.5128,47.5784,19100.0
2015-05-06 15:10:00,58.08,58.08,57.93,57.97,6700.0,47.5866,47.5866,47.4637,47.4964,6700.0
2015-05-06 15:15:00,57.98,58.0,57.9,57.92,7300.0,47.5046,47.521,47.4391,47.4555,7300.0
2015-05-06 15:20:00,57.91,58.01,57.91,58.0,6900.0,47.4473,47.5292,47.4473,47.521,6900.0
2015-05-06 15:25:00,58.01,58.07,57.95,58.06,11200.0,47.5292,47.5784,47.4801,47.5702,11200.0
2015-05-06 15:30:00,58.07,58.07,57.99,58.02,35200.0,47.5784,47.5784,47.5128,47.5374,35200.0
2015-05-06 15:35:00,58.02,58.12,58.01,58.11,10000.0,47.5374,47.6193,47.5292,47.6112,10000.0
2015-05-06 15:40:00,58.1,58.14,58.03,58.04,12800.0,47.603,47.6357,47.5456,47.5538,12800.0
2015-05-06 15:45:00,58.05,58.17,58.04,58.15,17600.0,47.562,47.6603,47.5538,47.6439,17600.0
2015-05-06 15:50:00,58.14,58.17,58.1,58.14,25700.0,47.6357,47.6603,47.603,47.6357,25700.0
2015-05-06 15:55:00,58.15,58.27,58.14,58.26,35300.0,47.6439,47.7422,47.6357,47.7341,35300.0
2015-05-07 09:30:00,58.39,58.68,58.22,58.58,16700.0,47.8406,48.0782,47.7013,47.9962,16700.0
2015-05-07 09:35:00,58.53,58.53,58.3,58.35,6300.0,47.9553,47.9553,47.7668,47.8078,6300.0
2015-05-07 09:40:00,58.35,58.83,58.35,58.68,4300.0,47.8078,48.2011,47.8078,48.0782,4300.0
2015-05-07 09:45:00,58.68,58.72,58.55,58.72,9000.0,48.0782,48.1109,47.9717,48.1109,9000.0
2015-05-07 09:50:00,58.72,58.72,58.59,58.69,11500.0,48.1109,48.1109,48.0044,48.0864,11500.0
2015-05-07 09:55:00,58.68,58.69,58.58,58.63,17400.0,48.0782,48.0864,47.9962,48.0372,17400.0
2015-05-07 10:00:00,58.59,58.6,58.49,58.58,8300.0,48.0044,48.0126,47.9225,47.9962,8300.0
2015-05-07 10:05:00,58.56,58.71,58.53,58.61,7200.0,47.9799,48.1028,47.9553,48.0208,7200.0
2015-05-07 10:10:00,58.61,58.72,58.59,58.65,6900.0,48.0208,48.1109,48.0044,48.0536,6900.0
2015-05-07 10:15:00,58.63,58.74,58.63,58.74,6300.0,48.0372,48.1273,48.0372,48.1273,6300.0
2015-05-07 10:20:00,58.72,58.72,58.62,58.64,7600.0,48.1109,48.1109,48.029,48.0454,7600.0
2015-05-07 10:25:00,58.65,58.73,58.5,58.54,8700.0,48.0536,48.1191,47.9307,47.9635,8700.0
2015-05-07 10:30:00,58.53,58.55,58.44,58.45,8100.0,47.9553,47.9717,47.8815,47.8897,8100.0
2015-05-07 10:35:00,58.47,58.61,58.47,58.61,3600.0,47.9061,48.0208,47.9061,48.0208,3600.0
2015-05-07 10:40:00,58.63,58.75,58.63,58.75,4000.0,48.0372,48.1355,48.0372,48.1355,4000.0
2015-05-07 10:45:00,58.73,58.74,58.66,58.66,5000.0,48.1191,48.1273,48.0618,48.0618,5000.0
2015-05-07 10:50:00,58.64,58.72,58.64,58.7,4100.0,48.0454,48.1109,48.0454,48.0946,4100.0
2015-05-07 10:55:00,58.72,58.73,58.7,58.72,4200.0,48.1109,48.1191,48.0946,48.1109,4200.0
2015-05-07 11:00:00,58.74,58.76,58.71,58.72,3300.0,48.1273,48.1437,48.1028,48.1109,3300.0
2015-05-07 11:05:00,58.7,58.73,58.66,58.66,5200.0,48.0946,48.1191,48.0618,48.0618,5200.0
2015-05-07 11:10:00,58.66,58.71,58.63,58.64,11000.0,48.0618,48.1028,48.0372,48.0454,11000.0
2015-05-07 11:15:00,58.63,58.73,58.63,58.73,3400.0,48.0372,48.1191,48.0372,48.1191,3400.0
2015-05-07 11:20:00,58.73,58.77,58.71,58.77,2700.0,48.1191,48.1519,48.1028,48.1519,2700.0
2015-05-07 11:25:00,58.79,58.81,58.73,58.73,9200.0,48.1683,48.1847,48.1191,48.1191,9200.0
2015-05-07 11:30:00,58.74,58.74,58.65,58.65,2200.0,48.1273,48.1273,48.0536,48.0536,2200.0
2015-05-07 11:35:00,58.66,58.74,58.63,58.67,6500.0,48.0618,48.1273,48.0372,48.07,6500.0
2015-05-07 11:40:00,58.67,58.73,58.63,58.64,11200.0,48.07,48.1191,48.0372,48.0454,11200.0
2015-05-07 11:45:00,58.66,58.68,58.63,58.66,3400.0,48.0618,48.0782,48.0372,48.0618,3400.0
2015-05-07 11:50:00,58.65,58.65,58.59,58.61,4100.0,48.0536,48.0536,48.0044,48.0208,4100.0
2015-05-07 11:55:00,58.61,58.61,58.57,58.61,5600.0,48.0208,48.0208,47.988,48.0208,5600.0
2015-05-07 12:00:00,58.62,58.67,58.6,58.67,1400.0,48.029,48.07,48.0126,48.07,1400.0
2015-05-07 12:05:00,58.67,58.69,58.64,58.69,4600.0,48.07,48.0864,48.0454,48.0864,4600.0
2015-05-07 12:10:00,58.69,58.75,58.66,58.69,9800.0,48.0864,48.1355,48.0618,48.0864,9800.0
2015-05-07 12:15:00,58.72,58.79,58.72,58.78,2500.0,48.1109,48.1683,48.1109,48.1601,2500.0
2015-05-07 12:20:00,58.77,58.77,58.72,58.75,1300.0,48.1519,48.1519,48.1109,48.1355,1300.0
2015-05-07 12:25:00,58.73,58.78,58.7,58.77,5500.0,48.1191,48.1601,48.0946,48.1519,5500.0
2015-05-07 12:30:00,58.75,58.79,58.68,58.69,2600.0,48.1355,48.1683,48.0782,48.0864,2600.0
2015-05-07 12:35:00,58.71,58.75,58.71,58.74,600.0,48.1028,48.1355,48.1028,48.1273,600.0
2015-05-07 12:40:00,58.77,58.78,58.74,58.74,3600.0,48.1519,48.1601,48.1273,48.1273,3600.0
2015-05-07 12:45:00,58.74,58.74,58.68,58.69,3200.0,48.1273,48.1273,48.0782,48.0864,3200.0
2015-05-07 12:50:00,58.68,58.69,58.61,58.61,7600.0,48.0782,48.0864,48.0208,48.0208,7600.0
2015-05-07 12:55:00,58.61,58.72,58.61,58.7,6400.0,48.0208,48.1109,48.0208,48.0946,6400.0
2015-05-07 13:00:00,58.7,58.76,58.68,58.7,6100.0,48.0946,48.1437,48.0782,48.0946,6100.0
2015-05-07 13:05:00,58.72,58.75,58.72,58.72,2600.0,48.1109,48.1355,48.1109,48.1109,2600.0
2015-05-07 13:10:00,58.74,58.78,58.73,58.78,5800.0,48.1273,48.1601,48.1191,48.1601,5800.0
2015-05-07 13:15:00,58.76,58.81,58.76,58.79,9600.0,48.1437,48.1847,48.1437,48.1683,9600.0
2015-05-07 13:20:00,58.8,58.83,58.77,58.81,12500.0,48.1765,48.2011,48.1519,48.1847,12500.0
2015-05-07 13:25:00,58.81,58.86,58.79,58.84,12900.0,48.1847,48.2257,48.1683,48.2093,12900.0
2015-05-07 13:30:00,58.84,58.88,58.83,58.84,9800.0,48.2093,48.242,48.2011,48.2093,9800.0
2015-05-07 13:35:00,58.85,58.88,58.83,58.88,4100.0,48.2175,48.242,48.2011,48.242,4100.0
2015-05-07 13:40:00,58.88,58.9,58.88,58.9,3100.0,48.242,48.2584,48.242,48.2584,3100.0
2015-05-07 13:45:00,58.87,58.9,58.82,58.87,4500.0,48.2338,48.2584,48.1929,48.2338,4500.0
2015-05-07 13:50:00,58.88,58.89,58.8,58.8,4000.0,48.242,48.2502,48.1765,48.1765,4000.0
2015-05-07 13:55:00,58.81,58.84,58.8,58.82,5200.0,48.1847,48.2093,48.1765,48.1929,5200.0
2015-05-07 14:00:00,58.82,58.83,58.79,58.83,4200.0,48.1929,48.2011,48.1683,48.2011,4200.0
2015-05-07 14:05:00,58.84,58.86,58.79,58.84,4000.0,48.2093,48.2257,48.1683,48.2093,4000.0
2015-05-07 14:10:00,58.86,58.9,58.84,58.88,3500.0,48.2257,48.2584,48.2093,48.242,3500.0
2015-05-07 14:15:00,58.86,58.89,58.85,58.86,3500.0,48.2257,48.2502,48.2175,48.2257,3500.0
2015-05-07 14:20:00,58.86,58.89,58.85,58.89,2300.0,48.2257,48.2502,48.2175,48.2502,2300.0
2015-05-07 14:25:00,58.89,58.93,58.86,58.93,4400.0,48.2502,48.283,48.2257,48.283,4400.0
2015-05-07 14:30:00,58.92,58.93,58.85,58.87,8200.0,48.2748,48.283,48.2175,48.2338,8200.0
2015-05-07 14:35:00,58.87,58.92,58.87,58.91,6700.0,48.2338,48.2748,48.2338,48.2666,6700.0
2015-05-07 14:40:00,58.89,58.9,58.87,58.87,4700.0,48.2502,48.2584,48.2338,48.2338,4700.0
2015-05-07 14:45:00,58.87,58.9,58.85,58.85,6100.0,48.2338,48.2584,48.2175,48.2175,6100.0
2015-05-07 14:50:00,58.84,58.85,58.81,58.83,5200.0,48.2093,48.2175,48.1847,48.2011,5200.0
2015-05-07 14:55:00,58.85,58.87,58.79,58.87,8100.0,48.2175,48.2338,48.1683,48.2338,8100.0
2015-05-07 15:00:00,58.86,58.93,58.86,58.93,5600.0,48.2257,48.283,48.2257,48.283,5600.0
2015-05-07 15:05:00,58.93,58.95,58.89,58.93,6300.0,48.283,48.2994,48.2502,48.283,6300.0
2015-05-07 15:10:00,58.93,58.96,58.91,58.96,8400.0,48.283,48.3076,48.2666,48.3076,8400.0
2015-05-07 15:15:00,58.94,58.95,58.86,58.86,19700.0,48.2912,48.2994,48.2257,48.2257,19700.0
2015-05-07 15:20:00,58.87,58.9,58.84,58.87,5700.0,48.2338,48.2584,48.2093,48.2338,5700.0
2015-05-07 15:25:00,58.87,58.9,58.84,58.88,6900.0,48.2338,48.2584,48.2093,48.242,6900.0
2015-05-07 15:30:00,58.87,58.95,58.86,58.92,8400.0,48.2338,48.2994,48.2257,48.2748,8400.0
2015-05-07 15:35:00,58.93,58.94,58.87,58.88,5800.0,48.283,48.2912,48.2338,48.242,5800.0
2015-05-07 15:40:00,58.89,58.91,58.8,58.84,9700.0,48.2502,48.2666,48.1765,48.2093,9700.0
2015-05-07 15:45:00,58.82,58.88,58.8,58.82,17100.0,48.1929,48.242,48.1765,48.1929,17100.0
2015-05-07 15:50:00,58.84,58.88,58.81,58.85,16400.0,48.2093,48.242,48.1847,48.2175,16400.0
2015-05-07 15:55:00,58.87,58.93,58.84,58.86,22600.0,48.2338,48.283,48.2093,48.2257,22600.0
2015-05-08 09:30:00,59.19,59.68,59.15,59.63,23400.0,48.496,48.8975,48.4633,48.8565,23400.0
2015-05-08 09:35:00,59.61,59.85,59.56,59.82,36200.0,48.8401,49.0368,48.7992,49.0122,36200.0
2015-05-08 09:40:00,59.8,60.06,59.71,59.96,27900.0,48.9958,49.2088,48.9221,49.1269,27900.0
2015-05-08 09:45:00,59.98,60.0,59.86,59.93,2800.0,49.1433,49.1597,49.045,49.1023,2800.0
2015-05-08 09:50:00,59.93,60.06,59.91,60.01,9000.0,49.1023,49.2088,49.0859,49.1679,9000.0
2015-05-08 09:55:00,59.99,60.06,59.97,60.01,4700.0,49.1515,49.2088,49.1351,49.1679,4700.0
2015-05-08 10:00:00,60.01,60.13,60.0,60.12,16900.0,49.1679,49.2662,49.1597,49.258,16900.0
2015-05-08 10:05:00,60.09,60.12,60.05,60.05,10200.0,49.2334,49.258,49.2007,49.2007,10200.0
2015-05-08 10:10:00,60.03,60.12,59.97,60.06,13500.0,49.1843,49.258,49.1351,49.2088,13500.0
2015-05-08 10:15:00,60.07,60.12,60.04,60.09,6900.0,49.217,49.258,49.1925,49.2334,6900.0
2015-05-08 10:20:00,60.07,60.12,60.04,60.11,12200.0,49.217,49.258,49.1925,49.2498,12200.0
2015-05-08 10:25:00,60.11,60.12,60.02,60.07,3000.0,49.2498,49.258,49.1761,49.217,3000.0
2015-05-08 10:30:00,60.07,60.1,59.97,60.02,10500.0,49.217,49.2416,49.1351,49.1761,10500.0
2015-05-08 10:35:00,60.07,60.09,60.01,60.08,7100.0,49.217,49.2334,49.1679,49.2252,7100.0
2015-05-08 10:40:00,60.06,60.11,60.06,60.09,4100.0,49.2088,49.2498,49.2088,49.2334,4100.0
2015-05-08 10:45:00,60.1,60.14,60.03,60.06,4000.0,49.2416,49.2744,49.1843,49.2088,4000.0
2015-05-08 10:50:00,60.06,60.14,60.06,60.1,6300.0,49.2088,49.2744,49.2088,49.2416,6300.0
2015-05-08 10:55:00,60.11,60.14,60.08,60.14,4600.0,49.2498,49.2744,49.2252,49.2744,4600.0
2015-05-08 11:00:00,60.15,60.15,60.1,60.14,7900.0,49.2826,49.2826,49.2416,49.2744,7900.0
2015-05-08 11:05:00,60.12,60.19,60.11,60.19,7000.0,49.258,49.3154,49.2498,49.3154,7000.0
2015-05-08 11:10:00,60.17,60.18,60.15,60.17,103400.0,49.299,49.3072,49.2826,49.299,103400.0
2015-05-08 11:15:00,60.17,60.21,60.13,60.2,7900.0,49.299,49.3317,49.2662,49.3235,7900.0
2015-05-08 11:20:00,60.2,60.23,60.19,60.2,4000.0,49.3235,49.3481,49.3154,49.3235,4000.0
2015-05-08 11:25:00,60.21,60.23,60.19,60.21,4400.0,49.3317,49.3481,49.3154,49.3317,4400.0
2015-05-08 11:30:00,60.22,60.23,60.16,60.16,7800.0,49.3399,49.3481,49.2908,49.2908,7800.0
2015-05-08 11:35:00,60.17,60.19,60.16,60.16,2600.0,49.299,49.3154,49.2908,49.2908,2600.0
2015-05-08 11:40:00,60.16,60.16,60.06,60.07,10400.0,49.2908,49.2908,49.2088,49.217,10400.0
2015-05-08 11:45:00,60.04,60.08,59.99,60.08,47000.0,49.1925,49.2252,49.1515,49.2252,47000.0
2015-05-08 11:50:00,60.1,60.15,60.07,60.12,5500.0,49.2416,49.2826,49.217,49.258,5500.0
2015-05-08 11:55:00,60.12,60.17,60.09,60.15,84500.0,49.258,49.299,49.2334,49.2826,84500.0
2015-05-08 12:00:00,60.15,60.15,60.07,60.11,30800.0,49.2826,49.2826,49.217,49.2498,30800.0
2015-05-08 12:05:00,60.12,60.12,60.0,60.0,13000.0,49.258,49.258,49.1597,49.1597,13000.0
2015-05-08 12:10:00,60.0,60.0,59.93,59.95,4500.0,49.1597,49.1597,49.1023,49.1187,4500.0
2015-05-08 12:15:00,59.93,59.95,59.9,59.93,3000.0,49.1023,49.1187,49.0778,49.1023,3000.0
2015-05-08 12:20:00,59.9,59.94,59.88,59.9,8100.0,49.0778,49.1105,49.0614,49.0778,8100.0
2015-05-08 12:25:00,59.92,59.95,59.89,59.93,3900.0,49.0941,49.1187,49.0696,49.1023,3900.0
2015-05-08 12:30:00,59.94,59.95,59.84,59.86,56000.0,49.1105,49.1187,49.0286,49.045,56000.0
2015-05-08 12:35:00,59.87,59.92,59.86,59.86,3800.0,49.0532,49.0941,49.045,49.045,3800.0
2015-05-08 12:40:00,59.86,59.86,59.8,59.81,4700.0,49.045,49.045,48.9958,49.004,4700.0
2015-05-08 12:45:00,59.81,59.83,59.78,59.81,4300.0,49.004,49.0204,48.9794,49.004,4300.0
2015-05-08 12:50:00,59.83,59.85,59.8,59.81,3100.0,49.0204,49.0368,48.9958,49.004,3100.0
2015-05-08 12:55:00,59.81,59.94,59.81,59.92,6200.0,49.004,49.1105,49.004,49.0941,6200.0
2015-05-08 13:00:00,59.94,59.95,59.88,59.88,11400.0,49.1105,49.1187,49.0614,49.0614,11400.0
2015-05-08 13:05:00,59.87,59.91,59.83,59.9,5200.0,49.0532,49.0859,49.0204,49.0778,5200.0
2015-05-08 13:10:00,59.89,59.9,59.81,59.84,6000.0,49.0696,49.0778,49.004,49.0286,6000.0
2015-05-08 13:15:00,59.83,59.9,59.83,59.89,7100.0,49.0204,49.0778,49.0204,49.0696,7100.0
2015-05-08 13:20:00,59.9,59.9,59.85,59.85,6500.0,49.0778,49.0778,49.0368,49.0368,6500.0
2015-05-08 13:25:00,59.85,59.86,59.81,59.82,5400.0,49.0368,49.045,49.004,49.0122,5400.0
2015-05-08 13:30:00,59.82,59.83,59.78,59.8,6200.0,49.0122,49.0204,48.9794,48.9958,6200.0
2015-05-08 13:35:00,59.8,59.81,59.71,59.73,7400.0,48.9958,49.004,48.9221,48.9385,7400.0
2015-05-08 13:40:00,59.74,59.77,59.74,59.77,3100.0,48.9467,48.9712,48.9467,48.9712,3100.0
2015-05-08 13:45:00,59.78,59.78,59.71,59.71,87900.0,48.9794,48.9794,48.9221,48.9221,87900.0
2015-05-08 13:50:00,59.71,59.75,59.69,59.69,5900.0,48.9221,48.9549,48.9057,48.9057,5900.0
2015-05-08 13:55:00,59.69,59.71,59.66,59.7,6600.0,48.9057,48.9221,48.8811,48.9139,6600.0
2015-05-08 14:00:00,59.69,59.71,59.67,59.68,11500.0,48.9057,48.9221,48.8893,48.8975,11500.0
2015-05-08 14:05:00,59.68,59.69,59.65,59.68,6600.0,48.8975,48.9057,48.8729,48.8975,6600.0
2015-05-08 14:10:00,59.67,59.7,59.66,59.69,4600.0,48.8893,48.9139,48.8811,48.9057,4600.0
2015-05-08 14:15:00,59.7,59.71,59.67,59.67,7100.0,48.9139,48.9221,48.8893,48.8893,7100.0
2015-05-08 14:20:00,59.68,59.7,59.65,59.7,6000.0,48.8975,48.9139,48.8729,48.9139,6000.0
2015-05-08 14:25:00,59.7,59.7,59.66,59.68,5700.0,48.9139,48.9139,48.8811,48.8975,5700.0
2015-05-08 14:30:00,59.71,59.71,59.64,59.65,7900.0,48.9221,48.9221,48.8647,48.8729,7900.0
2015-05-08 14:35:00,59.64,59.69,59.64,59.69,3000.0,48.8647,48.9057,48.8647,48.9057,3000.0
2015-05-08 14:40:00,59.7,59.71,59.65,59.66,9200.0,48.9139,48.9221,48.8729,48.8811,9200.0
2015-05-08 14:45:00,59.68,59.7,59.64,59.7,7300.0,48.8975,48.9139,48.8647,48.9139,7300.0
2015-05-08 14:50:00,59.69,59.72,59.65,59.69,6000.0,48.9057,48.9303,48.8729,48.9057,6000.0
2015-05-08 14:55:00,59.69,59.71,59.66,59.7,6900.0,48.9057,48.9221,48.8811,48.9139,6900.0
2015-05-08 15:00:00,59.7,59.7,59.66,59.68,6400.0,48.9139,48.9139,48.8811,48.8975,6400.0
2015-05-08 15:05:00,59.68,59.73,59.65,59.69,13300.0,48.8975,48.9385,48.8729,48.9057,13300.0
2015-05-08 15:10:00,59.68,59.7,59.68,59.7,10500.0,48.8975,48.9139,48.8975,48.9139,10500.0
2015-05-08 15:15:00,59.7,59.71,59.65,59.66,105600.0,48.9139,48.9221,48.8729,48.8811,105600.0
2015-05-08 15:20:00,59.66,59.74,59.65,59.68,18800.0,48.8811,48.9467,48.8729,48.8975,18800.0
2015-05-08 15:25:00,59.67,59.68,59.6,59.63,9400.0,48.8893,48.8975,48.832,48.8565,9400.0
2015-05-08 15:30:00,59.64,59.72,59.64,59.71,33500.0,48.8647,48.9303,48.8647,48.9221,33500.0
2015-05-08 15:35:00,59.71,59.71,59.65,59.71,25100.0,48.9221,48.9221,48.8729,48.9221,25100.0
2015-05-08 15:40:00,59.71,59.77,59.7,59.76,11500.0,48.9221,48.9712,48.9139,48.963,11500.0
2015-05-08 15:45:00,59.76,59.8,59.75,59.76,15800.0,48.963,48.9958,48.9549,48.963,15800.0
2015-05-08 15:50:00,59.76,59.83,59.76,59.82,37600.0,48.963,49.0204,48.963,49.0122,37600.0
2015-05-08 15:55:00,59.82,59.87,59.76,59.79,74300.0,49.0122,49.0532,48.963,48.9876,74300.0
2015-05-11 09:30:00,59.67,59.92,59.6,59.62,9800.0,48.8893,49.0941,48.832,48.8483,9800.0
2015-05-11 09:35:00,59.64,59.79,59.6,59.65,6100.0,48.8647,48.9876,48.832,48.8729,6100.0
2015-05-11 09:40:00,59.65,59.86,59.65,59.84,12800.0,48.8729,49.045,48.8729,49.0286,12800.0
2015-05-11 09:45:00,59.86,60.17,59.86,60.01,49600.0,49.045,49.299,49.045,49.1679,49600.0
2015-05-11 09:50:00,59.99,60.02,59.83,59.86,36800.0,49.1515,49.1761,49.0204,49.045,36800.0
2015-05-11 09:55:00,59.83,59.98,59.77,59.91,16700.0,49.0204,49.1433,48.9712,49.0859,16700.0
2015-05-11 10:00:00,59.89,59.95,59.86,59.89,8700.0,49.0696,49.1187,49.045,49.0696,8700.0
2015-05-11 10:05:00,59.9,59.94,59.8,59.89,7700.0,49.0778,49.1105,48.9958,49.0696,7700.0
2015-05-11 10:10:00,59.84,59.92,59.83,59.84,7800.0,49.0286,49.0941,49.0204,49.0286,7800.0
2015-05-11 10:15:00,59.82,59.88,59.79,59.79,12300.0,49.0122,49.0614,48.9876,48.9876,12300.0
2015-05-11 10:20:00,59.79,59.86,59.73,59.76,9400.0,48.9876,49.045,48.9385,48.963,9400.0
2015-05-11 10:25:00,59.75,59.79,59.64,59.64,9100.0,48.9549,48.9876,48.8647,48.8647,9100.0
2015-05-11 10:30:00,59.62,59.65,59.49,59.58,9800.0,48.8483,48.8729,48.7418,48.8156,9800.0
2015-05-11 10:35:00,59.6,59.64,59.55,59.6,6000.0,48.832,48.8647,48.791,48.832,6000.0
2015-05-11 10:40:00,59.6,59.68,59.58,59.66,7500.0,48.832,48.8975,48.8156,48.8811,7500.0
2015-05-11 10:45:00,59.67,59.72,59.66,59.68,7800.0,48.8893,48.9303,48.8811,48.8975,7800.0
2015-05-11 10:50:00,59.7,59.75,59.63,59.64,15800.0,48.9139,48.9549,48.8565,48.8647,15800.0
2015-05-11 10:55:00,59.65,59.72,59.64,59.72,8800.0,48.8729,48.9303,48.8647,48.9303,8800.0
2015-05-11 11:00:00,59.74,59.76,59.68,59.7,9300.0,48.9467,48.963,48.8975,48.9139,9300.0
2015-05-11 11:05:00,59.7,59.84,59.67,59.84,9000.0,48.9139,49.0286,48.8893,49.0286,9000.0
2015-05-11 11:10:00,59.86,59.88,59.8,59.8,25000.0,49.045,49.0614,48.9958,48.9958,25000.0
2015-05-11 11:15:00,59.82,59.85,59.81,59.83,2300.0,49.0122,49.0368,49.004,49.0204,2300.0
2015-05-11 11:20:00,59.83,59.94,59.81,59.93,10300.0,49.0204,49.1105,49.004,49.1023,10300.0
2015-05-11 11:25:00,59.94,59.98,59.85,59.87,3400.0,49.1105,49.1433,49.0368,49.0532,3400.0
2015-05-11 11:30:00,59.89,59.91,59.89,59.9,3600.0,49.0696,49.0859,49.0696,49.0778,3600.0
2015-05-11 11:35:00,59.91,59.92,59.85,59.89,10400.0,49.0859,49.0941,49.0368,49.0696,10400.0
2015-05-11 11:40:00,59.89,59.9,59.79,59.79,13300.0,49.0696,49.0778,48.9876,48.9876,13300.0
2015-05-11 11:45:00,59.8,59.85,59.8,59.83,3500.0,48.9958,49.0368,48.9958,49.0204,3500.0
2015-05-11 11:50:00,59.84,59.88,59.83,59.85,6800.0,49.0286,49.0614,49.0204,49.0368,6800.0
2015-05-11 11:55:00,59.84,59.88,59.82,59.83,4400.0,49.0286,49.0614,49.0122,49.0204,4400.0
2015-05-11 12:00:00,59.84,59.88,59.79,59.8,5500.0,49.0286,49.0614,48.9876,48.9958,5500.0
2015-05-11 12:05:00,59.8,59.84,59.77,59.81,5700.0,48.9958,49.0286,48.9712,49.004,5700.0
2015-05-11 12:10:00,59.8,59.86,59.78,59.82,5900.0,48.9958,49.045,48.9794,49.0122,5900.0
2015-05-11 12:15:00,59.85,59.85,59.78,59.79,3800.0,49.0368,49.0368,48.9794,48.9876,3800.0
2015-05-11 12:20:00,59.79,59.84,59.75,59.79,4600.0,48.9876,49.0286,48.9549,48.9876,4600.0
2015-05-11 12:25:00,59.8,59.9,59.8,59.88,4800.0,48.9958,49.0778,48.9958,49.0614,4800.0
2015-05-11 12:30:00,59.86,59.86,59.78,59.79,7600.0,49.045,49.045,48.9794,48.9876,7600.0
2015-05-11 12:35:00,59.8,59.8,59.75,59.78,6800.0,48.9958,48.9958,48.9549,48.9794,6800.0
2015-05-11 12:40:00,59.81,59.81,59.74,59.76,3200.0,49.004,49.004,48.9467,48.963,3200.0
2015-05-11 12:45:00,59.78,59.78,59.74,59.76,3400.0,48.9794,48.9794,48.9467,48.963,3400.0
2015-05-11 12:50:00,59.76,59.81,59.74,59.79,6900.0,48.963,49.004,48.9467,48.9876,6900.0
2015-05-11 12:55:00,59.79,59.8,59.72,59.73,6400.0,48.9876,48.9958,48.9303,48.9385,6400.0
2015-05-11 13:00:00,59.72,59.74,59.68,59.74,11900.0,48.9303,48.9467,48.8975,48.9467,11900.0
2015-05-11 13:05:00,59.73,59.75,59.69,59.74,4000.0,48.9385,48.9549,48.9057,48.9467,4000.0
2015-05-11 13:10:00,59.73,59.75,59.71,59.74,11700.0,48.9385,48.9549,48.9221,48.9467,11700.0
2015-05-11 13:15:00,59.74,59.74,59.7,59.7,11900.0,48.9467,48.9467,48.9139,48.9139,11900.0
2015-05-11 13:20:00,59.7,59.75,59.69,59.69,8300.0,48.9139,48.9549,48.9057,48.9057,8300.0
2015-05-11 13:25:00,59.7,59.74,59.68,59.74,3600.0,48.9139,48.9467,48.8975,48.9467,3600.0
2015-05-11 13:30:00,59.74,59.75,59.72,59.74,5100.0,48.9467,48.9549,48.9303,48.9467,5100.0
2015-05-11 13:35:00,59.74,59.76,59.72,59.72,7100.0,48.9467,48.963,48.9303,48.9303,7100.0
2015-05-11 13:40:00,59.72,59.77,59.71,59.73,8000.0,48.9303,48.9712,48.9221,48.9385,8000.0
2015-05-11 13:45:00,59.73,59.73,59.63,59.63,5500.0,48.9385,48.9385,48.8565,48.8565,5500.0
2015-05-11 13:50:00,59.64,59.71,59.64,59.68,5000.0,48.8647,48.9221,48.8647,48.8975,5000.0
2015-05-11 13:55:00,59.66,59.68,59.62,59.63,3800.0,48.8811,48.8975,48.8483,48.8565,3800.0
2015-05-11 14:00:00,59.62,59.68,59.62,59.68,3900.0,48.8483,48.8975,48.8483,48.8975,3900.0
2015-05-11 14:05:00,59.67,59.71,59.66,59.66,5200.0,48.8893,48.9221,48.8811,48.8811,5200.0
2015-05-11 14:10:00,59.66,59.69,59.64,59.64,5300.0,48.8811,48.9057,48.8647,48.8647,5300.0
2015-05-11 14:15:00,59.64,59.66,59.62,59.65,5100.0,48.8647,48.8811,48.8483,48.8729,5100.0
2015-05-11 14:20:00,59.65,59.71,59.64,59.7,8500.0,48.8729,48.9221,48.8647,48.9139,8500.0
2015-05-11 14:25:00,59.7,59.7,59.65,59.69,5900.0,48.9139,48.9139,48.8729,48.9057,5900.0
2015-05-11 14:30:00,59.68,59.68,59.63,59.66,4600.0,48.8975,48.8975,48.8565,48.8811,4600.0
2015-05-11 14:35:00,59.68,59.7,59.6,59.63,6200.0,48.8975,48.9139,48.832,48.8565,6200.0
2015-05-11 14:40:00,59.63,59.7,59.62,59.66,6900.0,48.8565,48.9139,48.8483,48.8811,6900.0
2015-05-11 14:45:00,59.66,59.66,59.61,59.64,10900.0,48.8811,48.8811,48.8401,48.8647,10900.0
2015-05-11 14:50:00,59.64,59.66,59.56,59.58,14000.0,48.8647,48.8811,48.7992,48.8156,14000.0
2015-05-11 14:55:00,59.56,59.58,59.55,59.57,6100.0,48.7992,48.8156,48.791,48.8074,6100.0
2015-05-11 15:00:00,59.57,59.6,59.51,59.6,10000.0,48.8074,48.832,48.7582,48.832,10000.0
2015-05-11 15:05:00,59.6,59.65,59.59,59.65,5500.0,48.832,48.8729,48.8238,48.8729,5500.0
2015-05-11 15:10:00,59.65,59.69,59.63,59.66,8500.0,48.8729,48.9057,48.8565,48.8811,8500.0
2015-05-11 15:15:00,59.67,59.7,59.66,59.7,6400.0,48.8893,48.9139,48.8811,48.9139,6400.0
2015-05-11 15:20:00,59.7,59.71,59.69,59.71,11900.0,48.9139,48.9221,48.9057,48.9221,11900.0
2015-05-11 15:25:00,59.71,59.71,59.67,59.68,9900.0,48.9221,48.9221,48.8893,48.8975,9900.0
2015-05-11 15:30:00,59.69,59.72,59.66,59.67,25400.0,48.9057,48.9303,48.8811,48.8893,25400.0
2015-05-11 15:35:00,59.66,59.69,59.66,59.68,16900.0,48.8811,48.9057,48.8811,48.8975,16900.0
2015-05-11 15:40:00,59.68,59.71,59.68,59.71,20300.0,48.8975,48.9221,48.8975,48.9221,20300.0
2015-05-11 15:45:00,59.71,59.71,59.62,59.64,22600.0,48.9221,48.9221,48.8483,48.8647,22600.0
2015-05-11 15:50:00,59.65,59.69,59.62,59.65,74700.0,48.8729,48.9057,48.8483,48.8729,74700.0
2015-05-11 15:55:00,59.66,59.68,59.6,59.61,47300.0,48.8811,48.8975,48.832,48.8401,47300.0
2015-05-12 09:30:00,59.03,59.22,58.75,58.8,46500.0,48.3649,48.5206,48.1355,48.1765,46500.0
2015-05-12 09:35:00,58.8,58.93,58.67,58.71,49100.0,48.1765,48.283,48.07,48.1028,49100.0
2015-05-12 09:40:00,58.73,58.73,58.26,58.26,36200.0,48.1191,48.1191,47.7341,47.7341,36200.0
2015-05-12 09:45:00,58.25,58.26,58.12,58.21,64900.0,47.7259,47.7341,47.6193,47.6931,64900.0
2015-05-12 09:50:00,58.2,58.33,58.12,58.15,36400.0,47.6849,47.7914,47.6193,47.6439,36400.0
2015-05-12 09:55:00,58.17,58.19,57.96,57.98,42900.0,47.6603,47.6767,47.4883,47.5046,42900.0
2015-05-12 10:00:00,57.97,58.14,57.94,57.98,23000.0,47.4964,47.6357,47.4719,47.5046,23000.0
2015-05-12 10:05:00,58.0,58.13,57.9,58.12,21300.0,47.521,47.6275,47.4391,47.6193,21300.0
2015-05-12 10:10:00,58.1,58.16,58.06,58.13,14200.0,47.603,47.6521,47.5702,47.6275,14200.0
2015-05-12 10:15:00,58.1,58.14,57.99,58.01,30600.0,47.603,47.6357,47.5128,47.5292,30600.0
2015-05-12 10:20:00,58.01,58.01,57.92,57.98,21600.0,47.5292,47.5292,47.4555,47.5046,21600.0
2015-05-12 10:25:00,57.94,58.04,57.86,57.86,59200.0,47.4719,47.5538,47.4063,47.4063,59200.0
2015-05-12 10:30:00,57.86,57.97,57.86,57.91,69800.0,47.4063,47.4964,47.4063,47.4473,69800.0
2015-05-12 10:35:00,57.9,58.11,57.8,58.11,81900.0,47.4391,47.6112,47.3572,47.6112,81900.0
2015-05-12 10:40:00,58.11,58.22,58.11,58.19,16400.0,47.6112,47.7013,47.6112,47.6767,16400.0
2015-05-12 10:45:00,58.22,58.38,58.22,58.31,9000.0,47.7013,47.8324,47.7013,47.775,9000.0
2015-05-12 10:50:00,58.31,58.32,58.27,58.31,7400.0,47.775,47.7832,47.7422,47.775,7400.0
2015-05-12 10:55:00,58.31,58.41,58.31,58.35,5000.0,47.775,47.857,47.775,47.8078,5000.0
2015-05-12 11:00:00,58.36,58.55,58.35,58.55,38700.0,47.816,47.9717,47.8078,47.9717,38700.0
2015-05-12 11:05:00,58.55,58.62,58.52,58.54,18700.0,47.9717,48.029,47.9471,47.9635,18700.0
2015-05-12 11:10:00,58.54,58.56,58.42,58.45,20800.0,47.9635,47.9799,47.8651,47.8897,20800.0
2015-05-12 11:15:00,58.47,58.51,58.41,58.44,11000.0,47.9061,47.9389,47.857,47.8815,11000.0
2015-05-12 11:20:00,58.44,58.47,58.41,58.44,17900.0,47.8815,47.9061,47.857,47.8815,17900.0
2015-05-12 11:25:00,58.44,58.44,58.34,58.39,27100.0,47.8815,47.8815,47.7996,47.8406,27100.0
2015-05-12 11:30:00,58.41,58.5,58.41,58.49,6100.0,47.857,47.9307,47.857,47.9225,6100.0
2015-05-12 11:35:00,58.49,58.49,58.41,58.46,2500.0,47.9225,47.9225,47.857,47.8979,2500.0
2015-05-12 11:40:00,58.44,58.53,58.44,58.53,5100.0,47.8815,47.9553,47.8815,47.9553,5100.0
2015-05-12 11:45:00,58.54,58.58,58.54,58.58,2800.0,47.9635,47.9962,47.9635,47.9962,2800.0
2015-05-12 11:50:00,58.57,58.59,58.53,58.59,3500.0,47.988,48.0044,47.9553,48.0044,3500.0
2015-05-12 11:55:00,58.6,58.61,58.56,58.56,3300.0,48.0126,48.0208,47.9799,47.9799,3300.0
2015-05-12 12:00:00,58.58,58.58,58.54,58.55,3200.0,47.9962,47.9962,47.9635,47.9717,3200.0
2015-05-12 12:05:00,58.56,58.58,58.51,58.51,12900.0,47.9799,47.9962,47.9389,47.9389,12900.0
2015-05-12 12:10:00,58.49,58.51,58.47,58.49,2900.0,47.9225,47.9389,47.9061,47.9225,2900.0
2015-05-12 12:15:00,58.47,58.52,58.45,58.48,5500.0,47.9061,47.9471,47.8897,47.9143,5500.0
2015-05-12 12:20:00,58.48,58.51,58.45,58.49,2000.0,47.9143,47.9389,47.8897,47.9225,2000.0
2015-05-12 12:25:00,58.5,58.5,58.45,58.47,2500.0,47.9307,47.9307,47.8897,47.9061,2500.0
2015-05-12 12:30:00,58.47,58.52,58.46,58.52,2200.0,47.9061,47.9471,47.8979,47.9471,2200.0
2015-05-12 12:35:00,58.53,58.61,58.53,58.61,6000.0,47.9553,48.0208,47.9553,48.0208,6000.0
2015-05-12 12:40:00,58.59,58.6,58.58,58.58,8800.0,48.0044,48.0126,47.9962,47.9962,8800.0
2015-05-12 12:45:00,58.58,58.61,58.57,58.59,10100.0,47.9962,48.0208,47.988,48.0044,10100.0
2015-05-12 12:50:00,58.6,58.73,58.6,58.73,5200.0,48.0126,48.1191,48.0126,48.1191,5200.0
2015-05-12 12:55:00,58.72,58.72,58.67,58.69,4300.0,48.1109,48.1109,48.07,48.0864,4300.0
2015-05-12 13:00:00,58.7,58.72,58.7,58.72,3200.0,48.0946,48.1109,48.0946,48.1109,3200.0
2015-05-12 13:05:00,58.71,58.79,58.69,58.79,4700.0,48.1028,48.1683,48.0864,48.1683,4700.0
2015-05-12 13:10:00,58.79,58.89,58.79,58.88,4400.0,48.1683,48.2502,48.1683,48.242,4400.0
2015-05-12 13:15:00,58.87,58.87,58.8,58.83,2400.0,48.2338,48.2338,48.1765,48.2011,2400.0
2015-05-12 13:20:00,58.84,58.86,58.82,58.84,3300.0,48.2093,48.2257,48.1929,48.2093,3300.0
2015-05-12 13:25:00,58.84,58.86,58.81,58.81,5000.0,48.2093,48.2257,48.1847,48.1847,5000.0
2015-05-12 13:30:00,58.82,58.84,58.81,58.81,4600.0,48.1929,48.2093,48.1847,48.1847,4600.0
2015-05-12 13:35:00,58.82,58.83,58.79,58.8,10100.0,48.1929,48.2011,48.1683,48.1765,10100.0
2015-05-12 13:40:00,58.8,58.8,58.72,58.75,3800.0,48.1765,48.1765,48.1109,48.1355,3800.0
2015-05-12 13:45:00,58.75,58.75,58.71,58.74,3900.0,48.1355,48.1355,48.1028,48.1273,3900.0
2015-05-12 13:50:00,58.75,58.78,58.72,58.72,1900.0,48.1355,48.1601,48.1109,48.1109,1900.0
2015-05-12 13:55:00,58.73,58.79,58.73,58.76,2800.0,48.1191,48.1683,48.1191,48.1437,2800.0
2015-05-12 14:00:00,58.75,58.77,58.74,58.74,12900.0,48.1355,48.1519,48.1273,48.1273,12900.0
2015-05-12 14:05:00,58.74,58.78,58.7,58.71,12400.0,48.1273,48.1601,48.0946,48.1028,12400.0
2015-05-12 14:10:00,58.71,58.74,58.7,58.73,10200.0,48.1028,48.1273,48.0946,48.1191,10200.0
2015-05-12 14:15:00,58.72,58.74,58.68,58.72,12700.0,48.1109,48.1273,48.0782,48.1109,12700.0
2015-05-12 14:20:00,58.74,58.76,58.7,58.72,16700.0,48.1273,48.1437,48.0946,48.1109,16700.0
2015-05-12 14:25:00,58.71,58.81,58.71,58.81,4000.0,48.1028,48.1847,48.1028,48.1847,4000.0
2015-05-12 14:30:00,58.81,58.87,58.81,58.86,15500.0,48.1847,48.2338,48.1847,48.2257,15500.0
2015-05-12 14:35:00,58.85,58.91,58.84,58.91,9600.0,48.2175,48.2666,48.2093,48.2666,9600.0
2015-05-12 14:40:00,58.91,58.92,58.84,58.84,3700.0,48.2666,48.2748,48.2093,48.2093,3700.0
2015-05-12 14:45:00,58.84,58.9,58.83,58.88,22100.0,48.2093,48.2584,48.2011,48.242,22100.0
2015-05-12 14:50:00,58.88,58.9,58.84,58.86,5600.0,48.242,48.2584,48.2093,48.2257,5600.0
2015-05-12 14:55:00,58.85,58.85,58.69,58.71,4800.0,48.2175,48.2175,48.0864,48.1028,4800.0
2015-05-12 15:00:00,58.73,58.79,58.72,58.74,11300.0,48.1191,48.1683,48.1109,48.1273,11300.0
2015-05-12 15:05:00,58.72,58.81,58.7,58.78,14500.0,48.1109,48.1847,48.0946,48.1601,14500.0
2015-05-12 15:10:00,58.77,58.78,58.73,58.77,6500.0,48.1519,48.1601,48.1191,48.1519,6500.0
2015-05-12 15:15:00,58.76,58.81,58.72,58.74,3900.0,48.1437,48.1847,48.1109,48.1273,3900.0
2015-05-12 15:20:00,58.74,58.81,58.74,58.78,3700.0,48.1273,48.1847,48.1273,48.1601,3700.0
2015-05-12 15:25:00,58.79,58.84,58.77,58.8,9200.0,48.1683,48.2093,48.1519,48.1765,9200.0
2015-05-12 15:30:00,58.79,58.84,58.76,58.76,7600.0,48.1683,48.2093,48.1437,48.1437,7600.0
2015-05-12 15:35:00,58.75,58.81,58.75,58.79,13900.0,48.1355,48.1847,48.1355,48.1683,13900.0
2015-05-12 15:40:00,58.79,58.82,58.74,58.81,17800.0,48.1683,48.1929,48.1273,48.1847,17800.0
2015-05-12 15:45:00,58.8,58.85,58.8,58.83,20500.0,48.1765,48.2175,48.1765,48.2011,20500.0
2015-05-12 15:50:00,58.82,58.85,58.78,58.84,20700.0,48.1929,48.2175,48.1601,48.2093,20700.0
2015-05-12 15:55:00,58.84,58.85,58.72,58.73,36100.0,48.2093,48.2175,48.1109,48.1191,36100.0
2015-05-13 09:30:00,58.77,59.38,58.33,59.33,17800.0,48.1519,48.6517,47.7914,48.6107,17800.0
2015-05-13 09:35:00,59.26,59.35,58.98,59.24,9300.0,48.5534,48.6271,48.324,48.537,9300.0
2015-05-13 09:40:00,59.32,59.48,59.2,59.22,13500.0,48.6025,48.7336,48.5042,48.5206,13500.0
2015-05-13 09:45:00,59.21,59.32,59.2,59.23,7700.0,48.5124,48.6025,48.5042,48.5288,7700.0
2015-05-13 09:50:00,59.27,59.3,59.19,59.21,5500.0,48.5616,48.5862,48.496,48.5124,5500.0
2015-05-13 09:55:00,59.21,59.27,59.14,59.14,6800.0,48.5124,48.5616,48.4551,48.4551,6800.0
2015-05-13 10:00:00,59.18,59.18,59.02,59.08,10900.0,48.4878,48.4878,48.3567,48.4059,10900.0
2015-05-13 10:05:00,59.09,59.14,59.02,59.14,11200.0,48.4141,48.4551,48.3567,48.4551,11200.0
2015-05-13 10:10:00,59.14,59.25,59.11,59.2,9100.0,48.4551,48.5452,48.4305,48.5042,9100.0
2015-05-13 10:15:00,59.18,59.2,59.07,59.08,10400.0,48.4878,48.5042,48.3977,48.4059,10400.0
2015-05-13 10:20:00,59.09,59.21,59.09,59.2,10800.0,48.4141,48.5124,48.4141,48.5042,10800.0
2015-05-13 10:25:00,59.17,59.19,58.99,58.99,10900.0,48.4796,48.496,48.3322,48.3322,10900.0
2015-05-13 10:30:00,59.0,59.03,58.84,58.86,6000.0,48.3404,48.3649,48.2093,48.2257,6000.0
2015-05-13 10:35:00,58.89,58.89,58.83,58.84,1400.0,48.2502,48.2502,48.2011,48.2093,1400.0
2015-05-13 10:40:00,58.83,58.88,58.8,58.8,4800.0,48.2011,48.242,48.1765,48.1765,4800.0
2015-05-13 10:45:00,58.77,58.8,58.66,58.8,7600.0,48.1519,48.1765,48.0618,48.1765,7600.0
2015-05-13 10:50:00,58.8,58.84,58.7,58.74,41700.0,48.1765,48.2093,48.0946,48.1273,41700.0
2015-05-13 10:55:00,58.75,58.79,58.71,58.72,13300.0,48.1355,48.1683,48.1028,48.1109,13300.0
2015-05-13 11:00:00,58.7,58.7,58.58,58.58,3600.0,48.0946,48.0946,47.9962,47.9962,3600.0
2015-05-13 11:05:00,58.62,58.69,58.61,58.69,3600.0,48.029,48.0864,48.0208,48.0864,3600.0
2015-05-13 11:10:00,58.73,58.74,58.63,58.68,3100.0,48.1191,48.1273,48.0372,48.0782,3100.0
2015-05-13 11:15:00,58.68,58.76,58.65,58.75,2400.0,48.0782,48.1437,48.0536,48.1355,2400.0
2015-05-13 11:20:00,58.72,58.75,58.66,58.72,5200.0,48.1109,48.1355,48.0618,48.1109,5200.0
2015-05-13 11:25:00,58.71,58.72,58.65,58.68,16500.0,48.1028,48.1109,48.0536,48.0782,16500.0
2015-05-13 11:30:00,58.67,58.79,58.62,58.79,4700.0,48.07,48.1683,48.029,48.1683,4700.0
2015-05-13 11:35:00,58.8,58.84,58.76,58.82,11000.0,48.1765,48.2093,48.1437,48.1929,11000.0
2015-05-13 11:40:00,58.83,58.9,58.83,58.9,4800.0,48.2011,48.2584,48.2011,48.2584,4800.0
2015-05-13 11:45:00,58.9,58.92,58.86,58.91,2200.0,48.2584,48.2748,48.2257,48.2666,2200.0
2015-05-13 11:50:00,58.9,58.91,58.83,58.84,7600.0,48.2584,48.2666,48.2011,48.2093,7600.0
2015-05-13 11:55:00,58.87,58.89,58.83,58.85,12900.0,48.2338,48.2502,48.2011,48.2175,12900.0
2015-05-13 12:00:00,58.88,58.94,58.85,58.85,12700.0,48.242,48.2912,48.2175,48.2175,12700.0
2015-05-13 12:05:00,58.85,58.88,58.82,58.83,16200.0,48.2175,48.242,48.1929,48.2011,16200.0
2015-05-13 12:10:00,58.84,58.86,58.8,58.84,6900.0,48.2093,48.2257,48.1765,48.2093,6900.0
2015-05-13 12:15:00,58.86,58.93,58.86,58.93,3100.0,48.2257,48.283,48.2257,48.283,3100.0
2015-05-13 12:20:00,58.92,58.94,58.78,58.78,3100.0,48.2748,48.2912,48.1601,48.1601,3100.0
2015-05-13 12:25:00,58.79,58.83,58.72,58.75,8100.0,48.1683,48.2011,48.1109,48.1355,8100.0
2015-05-13 12:30:00,58.74,58.85,58.72,58.85,7300.0,48.1273,48.2175,48.1109,48.2175,7300.0
2015-05-13 12:35:00,58.83,58.93,58.83,58.93,2300.0,48.2011,48.283,48.2011,48.283,2300.0
2015-05-13 12:40:00,58.91,58.94,58.91,58.93,4400.0,48.2666,48.2912,48.2666,48.283,4400.0
2015-05-13 12:45:00,58.95,58.96,58.91,58.96,8600.0,48.2994,48.3076,48.2666,48.3076,8600.0
2015-05-13 12:50:00,58.97,58.98,58.89,58.94,3500.0,48.3158,48.324,48.2502,48.2912,3500.0
2015-05-13 12:55:00,58.94,58.96,58.89,58.91,4500.0,48.2912,48.3076,48.2502,48.2666,4500.0
2015-05-13 13:00:00,58.93,59.09,58.92,59.09,11100.0,48.283,48.4141,48.2748,48.4141,11100.0
2015-05-13 13:05:00,59.09,59.09,59.04,59.05,4700.0,48.4141,48.4141,48.3731,48.3813,4700.0
2015-05-13 13:10:00,59.05,59.05,59.02,59.03,3600.0,48.3813,48.3813,48.3567,48.3649,3600.0
2015-05-13 13:15:00,59.02,59.06,58.98,59.04,11800.0,48.3567,48.3895,48.324,48.3731,11800.0
2015-05-13 13:20:00,59.05,59.07,59.01,59.04,9000.0,48.3813,48.3977,48.3485,48.3731,9000.0
2015-05-13 13:25:00,59.05,59.1,59.05,59.1,4700.0,48.3813,48.4223,48.3813,48.4223,4700.0
2015-05-13 13:30:00,59.11,59.14,59.09,59.13,9000.0,48.4305,48.4551,48.4141,48.4469,9000.0
2015-05-13 13:35:00,59.13,59.17,59.12,59.15,5600.0,48.4469,48.4796,48.4387,48.4633,5600.0
2015-05-13 13:40:00,59.15,59.18,59.12,59.12,8600.0,48.4633,48.4878,48.4387,48.4387,8600.0
2015-05-13 13:45:00,59.11,59.11,59.03,59.04,18100.0,48.4305,48.4305,48.3649,48.3731,18100.0
2015-05-13 13:50:00,59.04,59.06,58.99,59.02,5200.0,48.3731,48.3895,48.3322,48.3567,5200.0
2015-05-13 13:55:00,59.02,59.09,58.99,59.0,7600.0,48.3567,48.4141,48.3322,48.3404,7600.0
2015-05-13 14:00:00,59.0,59.01,58.93,58.93,10500.0,48.3404,48.3485,48.283,48.283,10500.0
2015-05-13 14:05:00,58.94,58.97,58.9,58.9,7200.0,48.2912,48.3158,48.2584,48.2584,7200.0
2015-05-13 14:10:00,58.9,58.96,58.88,58.96,9700.0,48.2584,48.3076,48.242,48.3076,9700.0
2015-05-13 14:15:00,58.95,58.96,58.9,58.94,4200.0,48.2994,48.3076,48.2584,48.2912,4200.0
2015-05-13 14:20:00,58.93,58.94,58.9,58.91,5500.0,48.283,48.2912,48.2584,48.2666,5500.0
2015-05-13 14:25:00,58.9,58.99,58.89,58.94,5600.0,48.2584,48.3322,48.2502,48.2912,5600.0
2015-05-13 14:30:00,58.91,58.96,58.9,58.9,10600.0,48.2666,48.3076,48.2584,48.2584,10600.0
2015-05-13 14:35:00,58.91,58.95,58.9,58.92,10800.0,48.2666,48.2994,48.2584,48.2748,10800.0
2015-05-13 14:40:00,58.92,58.99,58.9,58.96,4600.0,48.2748,48.3322,48.2584,48.3076,4600.0
2015-05-13 14:45:00,58.96,58.97,58.91,58.94,12300.0,48.3076,48.3158,48.2666,48.2912,12300.0
2015-05-13 14:50:00,58.93,59.0,58.92,58.98,42900.0,48.283,48.3404,48.2748,48.324,42900.0
2015-05-13 14:55:00,58.97,59.05,58.97,59.02,5900.0,48.3158,48.3813,48.3158,48.3567,5900.0
2015-05-13 15:00:00,59.04,59.08,58.98,59.0,22700.0,48.3731,48.4059,48.324,48.3404,22700.0
2015-05-13 15:05:00,59.0,59.02,58.96,59.02,9300.0,48.3404,48.3567,48.3076,48.3567,9300.0
2015-05-13 15:10:00,59.02,59.02,58.92,58.93,9700.0,48.3567,48.3567,48.2748,48.283,9700.0
2015-05-13 15:15:00,58.94,58.98,58.93,58.93,7300.0,48.2912,48.324,48.283,48.283,7300.0
2015-05-13 15:20:00,58.93,58.95,58.89,58.94,19100.0,48.283,48.2994,48.2502,48.2912,19100.0
2015-05-13 15:25:00,58.95,58.98,58.93,58.93,9700.0,48.2994,48.324,48.283,48.283,9700.0
2015-05-13 15:30:00,58.93,58.95,58.88,58.91,12400.0,48.283,48.2994,48.242,48.2666,12400.0
2015-05-13 15:35:00,58.91,58.94,58.86,58.92,15000.0,48.2666,48.2912,48.2257,48.2748,15000.0
2015-05-13 15:40:00,58.91,58.99,58.91,58.92,14900.0,48.2666,48.3322,48.2666,48.2748,14900.0
2015-05-13 15:45:00,58.92,58.99,58.9,58.9,17900.0,48.2748,48.3322,48.2584,48.2584,17900.0
2015-05-13 15:50:00,58.9,58.91,58.86,58.89,25300.0,48.2584,48.2666,48.2257,48.2502,25300.0
2015-05-13 15:55:00,58.9,58.92,58.87,58.88,37200.0,48.2584,48.2748,48.2338,48.242,37200.0
2015-05-14 09:30:00,59.29,59.29,58.92,59.0,28900.0,48.9872,48.9872,48.6815,48.7476,28900.0
2015-05-14 09:35:00,59.0,59.16,58.99,59.06,8900.0,48.7476,48.8798,48.7393,48.7972,8900.0
2015-05-14 09:40:00,59.08,59.18,58.92,59.01,14600.0,48.8137,48.8963,48.6815,48.7559,14600.0
2015-05-14 09:45:00,59.0,59.12,58.98,59.08,14600.0,48.7476,48.8468,48.7311,48.8137,14600.0
2015-05-14 09:50:00,59.11,59.14,59.0,59.04,4900.0,48.8385,48.8633,48.7476,48.7807,4900.0
2015-05-14 09:55:00,59.05,59.1,59.05,59.07,6700.0,48.7889,48.8302,48.7889,48.8054,6700.0
2015-05-14 10:00:00,59.08,59.16,59.05,59.16,9700.0,48.8137,48.8798,48.7889,48.8798,9700.0
2015-05-14 10:05:00,59.14,59.27,59.14,59.27,7100.0,48.8633,48.9707,48.8633,48.9707,7100.0
2015-05-14 10:10:00,59.29,59.29,59.21,59.26,6300.0,48.9872,48.9872,48.9211,48.9624,6300.0
2015-05-14 10:15:00,59.3,59.33,59.21,59.22,41100.0,48.9955,49.0203,48.9211,48.9294,41100.0
2015-05-14 10:20:00,59.23,59.24,59.06,59.08,74400.0,48.9376,48.9459,48.7972,48.8137,74400.0
2015-05-14 10:25:00,59.06,59.07,58.97,59.0,18700.0,48.7972,48.8054,48.7228,48.7476,18700.0
2015-05-14 10:30:00,59.01,59.02,58.96,58.96,4100.0,48.7559,48.7641,48.7146,48.7146,4100.0
2015-05-14 10:35:00,58.97,59.0,58.91,58.91,9900.0,48.7228,48.7476,48.6732,48.6732,9900.0
2015-05-14 10:40:00,58.9,58.9,58.75,58.75,27800.0,48.665,48.665,48.541,48.541,27800.0
2015-05-14 10:45:00,58.75,58.81,58.69,58.81,12900.0,48.541,48.5906,48.4915,48.5906,12900.0
2015-05-14 10:50:00,58.79,58.82,58.72,58.74,22000.0,48.5741,48.5989,48.5163,48.5328,22000.0
2015-05-14 10:55:00,58.75,58.78,58.74,58.74,11200.0,48.541,48.5658,48.5328,48.5328,11200.0
2015-05-14 11:00:00,58.74,58.79,58.73,58.73,27900.0,48.5328,48.5741,48.5245,48.5245,27900.0
2015-05-14 11:05:00,58.74,58.74,58.63,58.63,40800.0,48.5328,48.5328,48.4419,48.4419,40800.0
2015-05-14 11:10:00,58.62,58.62,58.55,58.57,20300.0,48.4336,48.4336,48.3758,48.3923,20300.0
2015-05-14 11:15:00,58.58,58.59,58.49,58.5,18600.0,48.4006,48.4088,48.3262,48.3345,18600.0
2015-05-14 11:20:00,58.5,58.51,58.45,58.45,10500.0,48.3345,48.3428,48.2932,48.2932,10500.0
2015-05-14 11:25:00,58.45,58.53,58.4,58.53,32900.0,48.2932,48.3593,48.2519,48.3593,32900.0
2015-05-14 11:30:00,58.52,58.57,58.52,58.54,8700.0,48.351,48.3923,48.351,48.3675,8700.0
2015-05-14 11:35:00,58.53,58.53,58.48,58.48,12400.0,48.3593,48.3593,48.318,48.318,12400.0
2015-05-14 11:40:00,58.48,58.48,58.35,58.47,60000.0,48.318,48.318,48.2106,48.3097,60000.0
2015-05-14 11:45:00,58.48,58.5,58.39,58.46,43700.0,48.318,48.3345,48.2436,48.3014,43700.0
2015-05-14 11:50:00,58.48,58.57,58.48,58.55,13100.0,48.318,48.3923,48.318,48.3758,13100.0
2015-05-14 11:55:00,58.55,58.58,58.54,58.58,3600.0,48.3758,48.4006,48.3675,48.4006,3600.0
2015-05-14 12:00:00,58.57,58.58,58.5,58.53,8500.0,48.3923,48.4006,48.3345,48.3593,8500.0
2015-05-14 12:05:00,58.54,58.54,58.42,58.45,32400.0,48.3675,48.3675,48.2684,48.2932,32400.0
2015-05-14 12:10:00,58.44,58.47,58.36,58.47,34900.0,48.2849,48.3097,48.2188,48.3097,34900.0
2015-05-14 12:15:00,58.48,58.57,58.47,58.57,8600.0,48.318,48.3923,48.3097,48.3923,8600.0
2015-05-14 12:20:00,58.59,58.67,58.58,58.66,10000.0,48.4088,48.4749,48.4006,48.4667,10000.0
2015-05-14 12:25:00,58.66,58.66,58.62,58.63,7000.0,48.4667,48.4667,48.4336,48.4419,7000.0
2015-05-14 12:30:00,58.66,58.72,58.66,58.71,3200.0,48.4667,48.5163,48.4667,48.508,3200.0
2015-05-14 12:35:00,58.72,58.73,58.68,58.68,4900.0,48.5163,48.5245,48.4832,48.4832,4900.0
2015-05-14 12:40:00,58.69,58.8,58.69,58.8,9200.0,48.4915,48.5824,48.4915,48.5824,9200.0
2015-05-14 12:45:00,58.8,58.83,58.79,58.83,2500.0,48.5824,48.6071,48.5741,48.6071,2500.0
2015-05-14 12:50:00,58.83,58.9,58.83,58.89,4400.0,48.6071,48.665,48.6071,48.6567,4400.0
2015-05-14 12:55:00,58.91,58.95,58.91,58.95,3500.0,48.6732,48.7063,48.6732,48.7063,3500.0
2015-05-14 13:00:00,58.94,58.97,58.93,58.97,5800.0,48.698,48.7228,48.6898,48.7228,5800.0
2015-05-14 13:05:00,58.97,58.99,58.97,58.97,2900.0,48.7228,48.7393,48.7228,48.7228,2900.0
2015-05-14 13:10:00,59.0,59.0,58.97,59.0,5500.0,48.7476,48.7476,48.7228,48.7476,5500.0
2015-05-14 13:15:00,58.99,59.05,58.99,58.99,6700.0,48.7393,48.7889,48.7393,48.7393,6700.0
2015-05-14 13:20:00,58.98,59.02,58.96,59.01,11800.0,48.7311,48.7641,48.7146,48.7559,11800.0
2015-05-14 13:25:00,59.02,59.04,59.0,59.04,5200.0,48.7641,48.7807,48.7476,48.7807,5200.0
2015-05-14 13:30:00,59.05,59.07,59.02,59.07,10000.0,48.7889,48.8054,48.7641,48.8054,10000.0
2015-05-14 13:35:00,59.07,59.1,59.05,59.07,9100.0,48.8054,48.8302,48.7889,48.8054,9100.0
2015-05-14 13:40:00,59.08,59.12,59.08,59.1,5700.0,48.8137,48.8468,48.8137,48.8302,5700.0
2015-05-14 13:45:00,59.11,59.11,58.98,58.98,9200.0,48.8385,48.8385,48.7311,48.7311,9200.0
2015-05-14 13:50:00,58.98,59.0,58.97,59.0,5500.0,48.7311,48.7476,48.7228,48.7476,5500.0
2015-05-14 13:55:00,59.0,59.02,58.95,59.0,11300.0,48.7476,48.7641,48.7063,48.7476,11300.0
2015-05-14 14:00:00,59.0,59.04,58.99,58.99,5700.0,48.7476,48.7807,48.7393,48.7393,5700.0
2015-05-14 14:05:00,58.98,59.05,58.98,59.05,4700.0,48.7311,48.7889,48.7311,48.7889,4700.0
2015-05-14 14:10:00,59.05,59.06,59.0,59.04,8800.0,48.7889,48.7972,48.7476,48.7807,8800.0
2015-05-14 14:15:00,59.03,59.08,59.01,59.08,3200.0,48.7724,48.8137,48.7559,48.8137,3200.0
2015-05-14 14:20:00,59.07,59.08,59.06,59.08,4100.0,48.8054,48.8137,48.7972,48.8137,4100.0
2015-05-14 14:25:00,59.08,59.11,59.06,59.06,11500.0,48.8137,48.8385,48.7972,48.7972,11500.0
2015-05-14 14:30:00,59.07,59.08,59.06,59.06,3100.0,48.8054,48.8137,48.7972,48.7972,3100.0
2015-05-14 14:35:00,59.06,59.08,58.99,59.02,11600.0,48.7972,48.8137,48.7393,48.7641,11600.0
2015-05-14 14:40:00,59.02,59.05,59.0,59.03,5600.0,48.7641,48.7889,48.7476,48.7724,5600.0
2015-05-14 14:45:00,59.03,59.06,59.01,59.05,7600.0,48.7724,48.7972,48.7559,48.7889,7600.0
2015-05-14 14:50:00,59.05,59.1,59.03,59.03,8900.0,48.7889,48.8302,48.7724,48.7724,8900.0
2015-05-14 14:55:00,59.05,59.11,59.05,59.09,4100.0,48.7889,48.8385,48.7889,48.822,4100.0
2015-05-14 15:00:00,59.1,59.14,59.09,59.11,9000.0,48.8302,48.8633,48.822,48.8385,9000.0
2015-05-14 15:05:00,59.12,59.15,59.11,59.15,8100.0,48.8468,48.8715,48.8385,48.8715,8100.0
2015-05-14 15:10:00,59.15,59.2,59.15,59.2,9600.0,48.8715,48.9129,48.8715,48.9129,9600.0
2015-05-14 15:15:00,59.2,59.21,59.17,59.18,9900.0,48.9129,48.9211,48.8881,48.8963,9900.0
2015-05-14 15:20:00,59.18,59.19,59.17,59.19,6600.0,48.8963,48.9046,48.8881,48.9046,6600.0
2015-05-14 15:25:00,59.19,59.42,59.16,59.41,32600.0,48.9046,49.0946,48.8798,49.0864,32600.0
2015-05-14 15:30:00,59.42,59.49,59.38,59.39,32200.0,49.0946,49.1525,49.0616,49.0698,32200.0
2015-05-14 15:35:00,59.39,59.39,59.24,59.25,21300.0,49.0698,49.0698,48.9459,48.9542,21300.0
2015-05-14 15:40:00,59.23,59.26,59.19,59.19,18700.0,48.9376,48.9624,48.9046,48.9046,18700.0
2015-05-14 15:45:00,59.18,59.26,59.15,59.21,23100.0,48.8963,48.9624,48.8715,48.9211,23100.0
2015-05-14 15:50:00,59.22,59.33,59.22,59.32,42200.0,48.9294,49.0203,48.9294,49.012,42200.0
2015-05-14 15:55:00,59.32,59.35,59.29,59.34,85500.0,49.012,49.0368,48.9872,49.0285,85500.0
2015-05-15 09:30:00,59.59,59.87,59.38,59.83,66100.0,49.2351,49.4664,49.0616,49.4334,66100.0
2015-05-15 09:35:00,59.81,59.94,59.7,59.94,15900.0,49.4169,49.5243,49.326,49.5243,15900.0
2015-05-15 09:40:00,59.94,60.07,59.88,60.03,32400.0,49.5243,49.6317,49.4747,49.5986,32400.0
2015-05-15 09:45:00,60.01,60.15,60.0,60.13,25300.0,49.5821,49.6978,49.5738,49.6812,25300.0
2015-05-15 09:50:00,60.13,60.13,59.97,60.01,28300.0,49.6812,49.6812,49.549,49.5821,28300.0
2015-05-15 09:55:00,60.02,60.08,59.99,60.05,23700.0,49.5904,49.6399,49.5656,49.6151,23700.0
2015-05-15 10:00:00,60.04,60.04,59.84,59.88,22600.0,49.6069,49.6069,49.4416,49.4747,22600.0
2015-05-15 10:05:00,59.85,59.91,59.83,59.9,7600.0,49.4499,49.4995,49.4334,49.4912,7600.0
2015-05-15 10:10:00,59.9,59.92,59.84,59.87,11700.0,49.4912,49.5077,49.4416,49.4664,11700.0
2015-05-15 10:15:00,59.86,59.94,59.86,59.88,16200.0,49.4582,49.5243,49.4582,49.4747,16200.0
2015-05-15 10:20:00,59.89,59.92,59.87,59.92,4800.0,49.4829,49.5077,49.4664,49.5077,4800.0
2015-05-15 10:25:00,59.91,59.99,59.91,59.99,11900.0,49.4995,49.5656,49.4995,49.5656,11900.0
2015-05-15 10:30:00,59.98,60.06,59.95,59.98,33000.0,49.5573,49.6234,49.5325,49.5573,33000.0
2015-05-15 10:35:00,59.99,60.06,59.95,60.06,10300.0,49.5656,49.6234,49.5325,49.6234,10300.0
2015-05-15 10:40:00,60.04,60.17,60.04,60.16,15600.0,49.6069,49.7143,49.6069,49.706,15600.0
2015-05-15 10:45:00,60.18,60.23,60.15,60.16,21900.0,49.7226,49.7639,49.6978,49.706,21900.0
2015-05-15 10:50:00,60.14,60.21,60.14,60.21,15200.0,49.6895,49.7473,49.6895,49.7473,15200.0
2015-05-15 10:55:00,60.21,60.22,60.17,60.2,13200.0,49.7473,49.7556,49.7143,49.7391,13200.0
2015-05-15 11:00:00,60.19,60.22,60.17,60.2,11600.0,49.7308,49.7556,49.7143,49.7391,11600.0
2015-05-15 11:05:00,60.2,60.28,60.19,60.27,10800.0,49.7391,49.8052,49.7308,49.7969,10800.0
2015-05-15 11:10:00,60.26,60.27,60.2,60.23,17600.0,49.7887,49.7969,49.7391,49.7639,17600.0
2015-05-15 11:15:00,60.24,60.25,60.05,60.09,19300.0,49.7721,49.7804,49.6151,49.6482,19300.0
2015-05-15 11:20:00,60.08,60.15,60.08,60.12,9500.0,49.6399,49.6978,49.6399,49.673,9500.0
2015-05-15 11:25:00,60.13,60.17,60.1,60.1,11000.0,49.6812,49.7143,49.6565,49.6565,11000.0
2015-05-15 11:30:00,60.1,60.14,60.08,60.1,14100.0,49.6565,49.6895,49.6399,49.6565,14100.0
2015-05-15 11:35:00,60.11,60.11,60.04,60.05,6800.0,49.6647,49.6647,49.6069,49.6151,6800.0
2015-05-15 11:40:00,60.05,60.09,60.0,60.0,16100.0,49.6151,49.6482,49.5738,49.5738,16100.0
2015-05-15 11:45:00,60.0,60.02,59.96,59.96,13600.0,49.5738,49.5904,49.5408,49.5408,13600.0
2015-05-15 11:50:00,59.97,60.02,59.94,60.0,8200.0,49.549,49.5904,49.5243,49.5738,8200.0
2015-05-15 11:55:00,59.99,60.06,59.98,60.06,12800.0,49.5656,49.6234,49.5573,49.6234,12800.0
2015-05-15 12:00:00,60.06,60.08,59.95,59.97,15900.0,49.6234,49.6399,49.5325,49.549,15900.0
2015-05-15 12:05:00,59.97,59.98,59.95,59.97,4200.0,49.549,49.5573,49.5325,49.549,4200.0
2015-05-15 12:10:00,59.98,60.02,59.97,60.01,13200.0,49.5573,49.5904,49.549,49.5821,13200.0
2015-05-15 12:15:00,60.0,60.06,60.0,60.05,10900.0,49.5738,49.6234,49.5738,49.6151,10900.0
2015-05-15 12:20:00,60.05,60.12,60.05,60.12,9500.0,49.6151,49.673,49.6151,49.673,9500.0
2015-05-15 12:25:00,60.12,60.12,60.07,60.07,10000.0,49.673,49.673,49.6317,49.6317,10000.0
2015-05-15 12:30:00,60.07,60.07,59.99,60.0,5900.0,49.6317,49.6317,49.5656,49.5738,5900.0
2015-05-15 12:35:00,60.0,60.02,59.99,59.99,13200.0,49.5738,49.5904,49.5656,49.5656,13200.0
2015-05-15 12:40:00,59.98,60.02,59.95,60.02,7400.0,49.5573,49.5904,49.5325,49.5904,7400.0
2015-05-15 12:45:00,60.02,60.05,60.01,60.05,2100.0,49.5904,49.6151,49.5821,49.6151,2100.0
2015-05-15 12:50:00,60.05,60.05,60.04,60.05,3200.0,49.6151,49.6151,49.6069,49.6151,3200.0
2015-05-15 12:55:00,60.05,60.11,60.03,60.08,10500.0,49.6151,49.6647,49.5986,49.6399,10500.0
2015-05-15 13:00:00,60.07,60.1,60.05,60.07,9700.0,49.6317,49.6565,49.6151,49.6317,9700.0
2015-05-15 13:05:00,60.07,60.07,60.03,60.04,6100.0,49.6317,49.6317,49.5986,49.6069,6100.0
2015-05-15 13:10:00,60.04,60.04,59.98,59.98,8600.0,49.6069,49.6069,49.5573,49.5573,8600.0
2015-05-15 13:15:00,60.01,60.01,59.91,59.92,5600.0,49.5821,49.5821,49.4995,49.5077,5600.0
2015-05-15 13:20:00,59.92,59.96,59.91,59.96,3500.0,49.5077,49.5408,49.4995,49.5408,3500.0
2015-05-15 13:25:00,59.95,59.97,59.92,59.94,8100.0,49.5325,49.549,49.5077,49.5243,8100.0
2015-05-15 13:30:00,59.93,59.96,59.91,59.95,6700.0,49.516,49.5408,49.4995,49.5325,6700.0
2015-05-15 13:35:00,59.95,59.95,59.88,59.91,12800.0,49.5325,49.5325,49.4747,49.4995,12800.0
2015-05-15 13:40:00,59.92,59.93,59.91,59.93,5000.0,49.5077,49.516,49.4995,49.516,5000.0
2015-05-15 13:45:00,59.93,59.97,59.93,59.97,8400.0,49.516,49.549,49.516,49.549,8400.0
2015-05-15 13:50:00,59.97,60.0,59.97,59.98,6100.0,49.549,49.5738,49.549,49.5573,6100.0
2015-05-15 13:55:00,59.98,60.01,59.98,59.98,9600.0,49.5573,49.5821,49.5573,49.5573,9600.0
2015-05-15 14:00:00,59.97,59.98,59.96,59.97,7600.0,49.549,49.5573,49.5408,49.549,7600.0
2015-05-15 14:05:00,59.96,59.96,59.89,59.91,9700.0,49.5408,49.5408,49.4829,49.4995,9700.0
2015-05-15 14:10:00,59.92,59.97,59.91,59.96,4400.0,49.5077,49.549,49.4995,49.5408,4400.0
2015-05-15 14:15:00,59.97,59.97,59.94,59.97,8500.0,49.549,49.549,49.5243,49.549,8500.0
2015-05-15 14:20:00,59.97,60.01,59.97,60.01,4100.0,49.549,49.5821,49.549,49.5821,4100.0
2015-05-15 14:25:00,60.0,60.05,60.0,60.05,8600.0,49.5738,49.6151,49.5738,49.6151,8600.0
2015-05-15 14:30:00,60.05,60.05,60.0,60.02,17300.0,49.6151,49.6151,49.5738,49.5904,17300.0
2015-05-15 14:35:00,60.02,60.05,60.02,60.03,7300.0,49.5904,49.6151,49.5904,49.5986,7300.0
2015-05-15 14:40:00,60.03,60.03,60.01,60.01,8600.0,49.5986,49.5986,49.5821,49.5821,8600.0
2015-05-15 14:45:00,60.01,60.02,59.99,60.0,13500.0,49.5821,49.5904,49.5656,49.5738,13500.0
2015-05-15 14:50:00,60.01,60.01,59.98,59.99,8400.0,49.5821,49.5821,49.5573,49.5656,8400.0
2015-05-15 14:55:00,59.99,60.02,59.99,60.01,13600.0,49.5656,49.5904,49.5656,49.5821,13600.0
2015-05-15 15:00:00,60.01,60.02,60.0,60.02,5700.0,49.5821,49.5904,49.5738,49.5904,5700.0
2015-05-15 15:05:00,60.01,60.02,60.0,60.01,10300.0,49.5821,49.5904,49.5738,49.5821,10300.0
2015-05-15 15:10:00,60.01,60.01,59.99,60.0,11000.0,49.5821,49.5821,49.5656,49.5738,11000.0
2015-05-15 15:15:00,60.0,60.0,59.98,59.98,14900.0,49.5738,49.5738,49.5573,49.5573,14900.0
2015-05-15 15:20:00,59.97,60.0,59.97,59.98,15200.0,49.549,49.5738,49.549,49.5573,15200.0
2015-05-15 15:25:00,59.99,59.99,59.97,59.97,10100.0,49.5656,49.5656,49.549,49.549,10100.0
2015-05-15 15:30:00,59.97,59.97,59.92,59.93,16300.0,49.549,49.549,49.5077,49.516,16300.0
2015-05-15 15:35:00,59.92,59.93,59.87,59.87,12700.0,49.5077,49.516,49.4664,49.4664,12700.0
2015-05-15 15:40:00,59.87,59.93,59.87,59.93,11200.0,49.4664,49.516,49.4664,49.516,11200.0
2015-05-15 15:45:00,59.93,59.94,59.88,59.94,26400.0,49.516,49.5243,49.4747,49.5243,26400.0
2015-05-15 15:50:00,59.94,60.0,59.94,60.0,29900.0,49.5243,49.5738,49.5243,49.5738,29900.0
2015-05-15 15:55:00,60.0,60.0,59.89,59.92,83100.0,49.5738,49.5738,49.4829,49.5077,83100.0
2015-05-18 09:30:00,59.85,60.01,59.64,59.64,13100.0,49.4499,49.5821,49.2764,49.2764,13100.0
2015-05-18 09:35:00,59.72,59.94,59.69,59.82,7000.0,49.3425,49.5243,49.3177,49.4251,7000.0
2015-05-18 09:40:00,59.8,59.8,59.69,59.74,2400.0,49.4086,49.4086,49.3177,49.359,2400.0
2015-05-18 09:45:00,59.73,59.78,59.63,59.76,15300.0,49.3508,49.3921,49.2681,49.3755,15300.0
2015-05-18 09:50:00,59.8,60.0,59.79,59.85,5500.0,49.4086,49.5738,49.4003,49.4499,5500.0
2015-05-18 09:55:00,59.93,59.98,59.87,59.93,2400.0,49.516,49.5573,49.4664,49.516,2400.0
2015-05-18 10:00:00,59.96,60.0,59.83,59.84,5400.0,49.5408,49.5738,49.4334,49.4416,5400.0
2015-05-18 10:05:00,59.86,59.95,59.86,59.9,10400.0,49.4582,49.5325,49.4582,49.4912,10400.0
2015-05-18 10:10:00,59.88,59.88,59.76,59.78,7000.0,49.4747,49.4747,49.3755,49.3921,7000.0
2015-05-18 10:15:00,59.78,59.82,59.72,59.75,4300.0,49.3921,49.4251,49.3425,49.3673,4300.0
2015-05-18 10:20:00,59.73,59.86,59.71,59.84,5700.0,49.3508,49.4582,49.3342,49.4416,5700.0
2015-05-18 10:25:00,59.86,59.94,59.85,59.93,3700.0,49.4582,49.5243,49.4499,49.516,3700.0
2015-05-18 10:30:00,59.94,59.99,59.89,59.91,4000.0,49.5243,49.5656,49.4829,49.4995,4000.0
2015-05-18 10:35:00,59.92,59.94,59.87,59.88,2300.0,49.5077,49.5243,49.4664,49.4747,2300.0
2015-05-18 10:40:00,59.84,59.9,59.83,59.89,2500.0,49.4416,49.4912,49.4334,49.4829,2500.0
2015-05-18 10:45:00,59.92,59.92,59.89,59.9,3600.0,49.5077,49.5077,49.4829,49.4912,3600.0
2015-05-18 10:50:00,59.88,59.92,59.87,59.92,1900.0,49.4747,49.5077,49.4664,49.5077,1900.0
2015-05-18 10:55:00,59.9,59.94,59.88,59.94,3400.0,49.4912,49.5243,49.4747,49.5243,3400.0
2015-05-18 11:00:00,59.96,59.97,59.93,59.97,3700.0,49.5408,49.549,49.516,49.549,3700.0
2015-05-18 11:05:00,59.97,59.98,59.92,59.92,5000.0,49.549,49.5573,49.5077,49.5077,5000.0
2015-05-18 11:10:00,59.95,59.97,59.91,59.97,7400.0,49.5325,49.549,49.4995,49.549,7400.0
2015-05-18 11:15:00,59.96,59.97,59.94,59.97,8600.0,49.5408,49.549,49.5243,49.549,8600.0
2015-05-18 11:20:00,59.96,59.96,59.89,59.89,18700.0,49.5408,49.5408,49.4829,49.4829,18700.0
2015-05-18 11:25:00,59.9,59.9,59.83,59.85,5000.0,49.4912,49.4912,49.4334,49.4499,5000.0
2015-05-18 11:30:00,59.85,59.89,59.85,59.89,7300.0,49.4499,49.4829,49.4499,49.4829,7300.0
2015-05-18 11:35:00,59.91,59.99,59.91,59.99,2700.0,49.4995,49.5656,49.4995,49.5656,2700.0
2015-05-18 11:40:00,60.0,60.08,60.0,60.08,4000.0,49.5738,49.6399,49.5738,49.6399,4000.0
2015-05-18 11:45:00,60.08,60.08,60.02,60.05,3300.0,49.6399,49.6399,49.5904,49.6151,3300.0
2015-05-18 11:50:00,60.07,60.09,60.0,60.04,12200.0,49.6317,49.6482,49.5738,49.6069,12200.0
2015-05-18 11:55:00,60.05,60.06,59.99,59.99,4000.0,49.6151,49.6234,49.5656,49.5656,4000.0
2015-05-18 12:00:00,59.99,60.02,59.99,60.01,2700.0,49.5656,49.5904,49.5656,49.5821,2700.0
2015-05-18 12:05:00,60.0,60.04,59.99,60.04,4900.0,49.5738,49.6069,49.5656,49.6069,4900.0
2015-05-18 12:10:00,60.03,60.03,59.9,59.91,4200.0,49.5986,49.5986,49.4912,49.4995,4200.0
2015-05-18 12:15:00,59.92,59.94,59.91,59.91,2200.0,49.5077,49.5243,49.4995,49.4995,2200.0
2015-05-18 12:20:00,59.92,59.92,59.88,59.88,2100.0,49.5077,49.5077,49.4747,49.4747,2100.0
2015-05-18 12:25:00,59.87,59.87,59.81,59.81,2700.0,49.4664,49.4664,49.4169,49.4169,2700.0
2015-05-18 12:30:00,59.81,59.88,59.81,59.83,2800.0,49.4169,49.4747,49.4169,49.4334,2800.0
2015-05-18 12:35:00,59.82,59.84,59.77,59.8,3700.0,49.4251,49.4416,49.3838,49.4086,3700.0
2015-05-18 12:40:00,59.81,59.83,59.8,59.83,6300.0,49.4169,49.4334,49.4086,49.4334,6300.0
2015-05-18 12:45:00,59.82,59.82,59.74,59.74,4500.0,49.4251,49.4251,49.359,49.359,4500.0
2015-05-18 12:50:00,59.75,59.76,59.74,59.76,5200.0,49.3673,49.3755,49.359,49.3755,5200.0
2015-05-18 12:55:00,59.76,59.76,59.74,59.75,4100.0,49.3755,49.3755,49.359,49.3673,4100.0
2015-05-18 13:00:00,59.75,59.79,59.75,59.79,14300.0,49.3673,49.4003,49.3673,49.4003,14300.0
2015-05-18 13:05:00,59.8,59.84,59.78,59.82,10100.0,49.4086,49.4416,49.3921,49.4251,10100.0
2015-05-18 13:10:00,59.82,59.83,59.8,59.82,8300.0,49.4251,49.4334,49.4086,49.4251,8300.0
2015-05-18 13:15:00,59.81,59.83,59.79,59.8,3600.0,49.4169,49.4334,49.4003,49.4086,3600.0
2015-05-18 13:20:00,59.8,59.85,59.79,59.83,5400.0,49.4086,49.4499,49.4003,49.4334,5400.0
2015-05-18 13:25:00,59.85,59.87,59.8,59.86,1800.0,49.4499,49.4664,49.4086,49.4582,1800.0
2015-05-18 13:30:00,59.85,59.89,59.84,59.88,5400.0,49.4499,49.4829,49.4416,49.4747,5400.0
2015-05-18 13:35:00,59.87,59.91,59.86,59.89,4000.0,49.4664,49.4995,49.4582,49.4829,4000.0
2015-05-18 13:40:00,59.88,59.91,59.84,59.85,9900.0,49.4747,49.4995,49.4416,49.4499,9900.0
2015-05-18 13:45:00,59.85,59.93,59.85,59.91,4900.0,49.4499,49.516,49.4499,49.4995,4900.0
2015-05-18 13:50:00,59.9,59.92,59.87,59.87,8400.0,49.4912,49.5077,49.4664,49.4664,8400.0
2015-05-18 13:55:00,59.9,59.91,59.88,59.9,4000.0,49.4912,49.4995,49.4747,49.4912,4000.0
2015-05-18 14:00:00,59.91,59.95,59.9,59.93,10500.0,49.4995,49.5325,49.4912,49.516,10500.0
2015-05-18 14:05:00,59.94,59.96,59.87,59.87,14600.0,49.5243,49.5408,49.4664,49.4664,14600.0
2015-05-18 14:10:00,59.89,59.92,59.89,59.91,8400.0,49.4829,49.5077,49.4829,49.4995,8400.0
2015-05-18 14:15:00,59.91,59.91,59.85,59.87,7100.0,49.4995,49.4995,49.4499,49.4664,7100.0
2015-05-18 14:20:00,59.87,59.89,59.83,59.83,4500.0,49.4664,49.4829,49.4334,49.4334,4500.0
2015-05-18 14:25:00,59.83,59.87,59.82,59.84,4000.0,49.4334,49.4664,49.4251,49.4416,4000.0
2015-05-18 14:30:00,59.83,59.86,59.81,59.81,6200.0,49.4334,49.4582,49.4169,49.4169,6200.0
2015-05-18 14:35:00,59.8,59.86,59.8,59.85,8700.0,49.4086,49.4582,49.4086,49.4499,8700.0
2015-05-18 14:40:00,59.85,59.85,59.74,59.77,25300.0,49.4499,49.4499,49.359,49.3838,25300.0
2015-05-18 14:45:00,59.77,59.81,59.74,59.8,17700.0,49.3838,49.4169,49.359,49.4086,17700.0
2015-05-18 14:50:00,59.81,59.81,59.74,59.75,13300.0,49.4169,49.4169,49.359,49.3673,13300.0
2015-05-18 14:55:00,59.75,59.78,59.65,59.68,57100.0,49.3673,49.3921,49.2847,49.3094,57100.0
2015-05-18 15:00:00,59.69,59.75,59.66,59.71,42000.0,49.3177,49.3673,49.2929,49.3342,42000.0
2015-05-18 15:05:00,59.71,59.76,59.7,59.76,11400.0,49.3342,49.3755,49.326,49.3755,11400.0
2015-05-18 15:10:00,59.77,59.79,59.76,59.78,2300.0,49.3838,49.4003,49.3755,49.3921,2300.0
2015-05-18 15:15:00,59.77,59.77,59.68,59.71,31100.0,49.3838,49.3838,49.3094,49.3342,31100.0
2015-05-18 15:20:00,59.73,59.8,59.67,59.8,20700.0,49.3508,49.4086,49.3012,49.4086,20700.0
2015-05-18 15:25:00,59.8,59.8,59.7,59.72,21600.0,49.4086,49.4086,49.326,49.3425,21600.0
2015-05-18 15:30:00,59.73,59.74,59.7,59.73,20900.0,49.3508,49.359,49.326,49.3508,20900.0
2015-05-18 15:35:00,59.73,59.76,59.72,59.75,16100.0,49.3508,49.3755,49.3425,49.3673,16100.0
2015-05-18 15:40:00,59.76,59.76,59.72,59.74,21600.0,49.3755,49.3755,49.3425,49.359,21600.0
2015-05-18 15:45:00,59.74,59.8,59.73,59.77,23300.0,49.359,49.4086,49.3508,49.3838,23300.0
2015-05-18 15:50:00,59.77,59.81,59.75,59.76,29500.0,49.3838,49.4169,49.3673,49.3755,29500.0
2015-05-18 15:55:00,59.76,59.8,59.71,59.72,59600.0,49.3755,49.4086,49.3342,49.3425,59600.0
2015-05-19 09:30:00,59.74,59.98,59.74,59.88,15600.0,49.359,49.5573,49.359,49.4747,15600.0
2015-05-19 09:35:00,59.88,60.1,59.88,60.06,9500.0,49.4747,49.6565,49.4747,49.6234,9500.0
2015-05-19 09:40:00,60.06,60.15,60.02,60.08,16400.0,49.6234,49.6978,49.5904,49.6399,16400.0
2015-05-19 09:45:00,60.06,60.12,60.03,60.04,9500.0,49.6234,49.673,49.5986,49.6069,9500.0
2015-05-19 09:50:00,60.03,60.04,59.95,60.0,6500.0,49.5986,49.6069,49.5325,49.5738,6500.0
2015-05-19 09:55:00,59.96,59.97,59.85,59.86,4800.0,49.5408,49.549,49.4499,49.4582,4800.0
2015-05-19 10:00:00,59.83,59.86,59.7,59.7,5800.0,49.4334,49.4582,49.326,49.326,5800.0
2015-05-19 10:05:00,59.68,59.68,59.62,59.62,4500.0,49.3094,49.3094,49.2599,49.2599,4500.0
2015-05-19 10:10:00,59.63,59.63,59.47,59.54,11300.0,49.2681,49.2681,49.1359,49.1938,11300.0
2015-05-19 10:15:00,59.56,59.59,59.51,59.52,16200.0,49.2103,49.2351,49.169,49.1772,16200.0
2015-05-19 10:20:00,59.52,59.52,59.42,59.45,5200.0,49.1772,49.1772,49.0946,49.1194,5200.0
2015-05-19 10:25:00,59.45,59.47,59.37,59.4,12300.0,49.1194,49.1359,49.0533,49.0781,12300.0
2015-05-19 10:30:00,59.42,59.48,59.41,59.44,7400.0,49.0946,49.1442,49.0864,49.1111,7400.0
2015-05-19 10:35:00,59.41,59.42,59.35,59.36,6200.0,49.0864,49.0946,49.0368,49.045,6200.0
2015-05-19 10:40:00,59.36,59.46,59.35,59.46,4700.0,49.045,49.1277,49.0368,49.1277,4700.0
2015-05-19 10:45:00,59.45,59.48,59.42,59.44,12600.0,49.1194,49.1442,49.0946,49.1111,12600.0
2015-05-19 10:50:00,59.42,59.45,59.39,59.4,2900.0,49.0946,49.1194,49.0698,49.0781,2900.0
2015-05-19 10:55:00,59.42,59.42,59.35,59.37,9600.0,49.0946,49.0946,49.0368,49.0533,9600.0
2015-05-19 11:00:00,59.37,59.4,59.32,59.32,6900.0,49.0533,49.0781,49.012,49.012,6900.0
2015-05-19 11:05:00,59.32,59.32,59.25,59.28,5300.0,49.012,49.012,48.9542,48.9789,5300.0
2015-05-19 11:10:00,59.29,59.29,59.2,59.21,11500.0,48.9872,48.9872,48.9129,48.9211,11500.0
2015-05-19 11:15:00,59.21,59.23,59.21,59.22,6200.0,48.9211,48.9376,48.9211,48.9294,6200.0
2015-05-19 11:20:00,59.23,59.24,59.2,59.21,4700.0,48.9376,48.9459,48.9129,48.9211,4700.0
2015-05-19 11:25:00,59.23,59.26,59.23,59.26,2300.0,48.9376,48.9624,48.9376,48.9624,2300.0
2015-05-19 11:30:00,59.26,59.27,59.21,59.24,7300.0,48.9624,48.9707,48.9211,48.9459,7300.0
2015-05-19 11:35:00,59.23,59.26,59.2,59.2,5000.0,48.9376,48.9624,48.9129,48.9129,5000.0
2015-05-19 11:40:00,59.2,59.21,59.18,59.19,10800.0,48.9129,48.9211,48.8963,48.9046,10800.0
2015-05-19 11:45:00,59.19,59.2,59.15,59.17,10900.0,48.9046,48.9129,48.8715,48.8881,10900.0
2015-05-19 11:50:00,59.18,59.25,59.17,59.23,3300.0,48.8963,48.9542,48.8881,48.9376,3300.0
2015-05-19 11:55:00,59.24,59.25,59.21,59.23,5000.0,48.9459,48.9542,48.9211,48.9376,5000.0
2015-05-19 12:00:00,59.24,59.24,59.21,59.22,1800.0,48.9459,48.9459,48.9211,48.9294,1800.0
2015-05-19 12:05:00,59.24,59.29,59.24,59.27,2000.0,48.9459,48.9872,48.9459,48.9707,2000.0
2015-05-19 12:10:00,59.28,59.33,59.28,59.31,1400.0,48.9789,49.0203,48.9789,49.0037,1400.0
2015-05-19 12:15:00,59.32,59.38,59.31,59.37,5900.0,49.012,49.0616,49.0037,49.0533,5900.0
2015-05-19 12:20:00,59.36,59.38,59.35,59.35,3400.0,49.045,49.0616,49.0368,49.0368,3400.0
2015-05-19 12:25:00,59.36,59.42,59.36,59.39,9200.0,49.045,49.0946,49.045,49.0698,9200.0
2015-05-19 12:30:00,59.39,59.4,59.36,59.39,11600.0,49.0698,49.0781,49.045,49.0698,11600.0
2015-05-19 12:35:00,59.39,59.41,59.36,59.41,7800.0,49.0698,49.0864,49.045,49.0864,7800.0
2015-05-19 12:40:00,59.4,59.41,59.36,59.38,4100.0,49.0781,49.0864,49.045,49.0616,4100.0
2015-05-19 12:45:00,59.38,59.43,59.38,59.42,5800.0,49.0616,49.1029,49.0616,49.0946,5800.0
2015-05-19 12:50:00,59.43,59.51,59.42,59.46,14800.0,49.1029,49.169,49.0946,49.1277,14800.0
2015-05-19 12:55:00,59.46,59.47,59.4,59.4,16600.0,49.1277,49.1359,49.0781,49.0781,16600.0
2015-05-19 13:00:00,59.39,59.39,59.33,59.34,5100.0,49.0698,49.0698,49.0203,49.0285,5100.0
2015-05-19 13:05:00,59.34,59.34,59.3,59.3,2400.0,49.0285,49.0285,48.9955,48.9955,2400.0
2015-05-19 13:10:00,59.3,59.38,59.3,59.35,17200.0,48.9955,49.0616,48.9955,49.0368,17200.0
2015-05-19 13:15:00,59.36,59.42,59.35,59.4,24400.0,49.045,49.0946,49.0368,49.0781,24400.0
2015-05-19 13:20:00,59.4,59.4,59.3,59.3,36700.0,49.0781,49.0781,48.9955,48.9955,36700.0
2015-05-19 13:25:00,59.3,59.32,59.28,59.29,3100.0,48.9955,49.012,48.9789,48.9872,3100.0
2015-05-19 13:30:00,59.28,59.28,59.22,59.26,23300.0,48.9789,48.9789,48.9294,48.9624,23300.0
2015-05-19 13:35:00,59.25,59.25,59.2,59.23,34100.0,48.9542,48.9542,48.9129,48.9376,34100.0
2015-05-19 13:40:00,59.23,59.29,59.22,59.28,10300.0,48.9376,48.9872,48.9294,48.9789,10300.0
2015-05-19 13:45:00,59.29,59.36,59.29,59.36,4300.0,48.9872,49.045,48.9872,49.045,4300.0
2015-05-19 13:50:00,59.37,59.42,59.37,59.41,3000.0,49.0533,49.0946,49.0533,49.0864,3000.0
2015-05-19 13:55:00,59.39,59.43,59.37,59.4,15000.0,49.0698,49.1029,49.0533,49.0781,15000.0
2015-05-19 14:00:00,59.41,59.42,59.39,59.4,9800.0,49.0864,49.0946,49.0698,49.0781,9800.0
2015-05-19 14:05:00,59.4,59.4,59.37,59.37,7400.0,49.0781,49.0781,49.0533,49.0533,7400.0
2015-05-19 14:10:00,59.38,59.38,59.34,59.36,12800.0,49.0616,49.0616,49.0285,49.045,12800.0
2015-05-19 14:15:00,59.36,59.37,59.34,59.36,7900.0,49.045,49.0533,49.0285,49.045,7900.0
2015-05-19 14:20:00,59.36,59.39,59.36,59.38,7300.0,49.045,49.0698,49.045,49.0616,7300.0
2015-05-19 14:25:00,59.39,59.4,59.36,59.39,6500.0,49.0698,49.0781,49.045,49.0698,6500.0
2015-05-19 14:30:00,59.39,59.39,59.32,59.33,13400.0,49.0698,49.0698,49.012,49.0203,13400.0
2015-05-19 14:35:00,59.32,59.32,59.2,59.2,10200.0,49.012,49.012,48.9129,48.9129,10200.0
2015-05-19 14:40:00,59.22,59.22,59.16,59.18,38900.0,48.9294,48.9294,48.8798,48.8963,38900.0
2015-05-19 14:45:00,59.17,59.18,59.1,59.13,35200.0,48.8881,48.8963,48.8302,48.855,35200.0
2015-05-19 14:50:00,59.15,59.16,59.13,59.14,10600.0,48.8715,48.8798,48.855,48.8633,10600.0
2015-05-19 14:55:00,59.15,59.19,59.15,59.19,3600.0,48.8715,48.9046,48.8715,48.9046,3600.0
2015-05-19 15:00:00,59.19,59.19,59.15,59.15,18200.0,48.9046,48.9046,48.8715,48.8715,18200.0
2015-05-19 15:05:00,59.14,59.14,59.0,59.01,19800.0,48.8633,48.8633,48.7476,48.7559,19800.0
2015-05-19 15:10:00,59.01,59.01,58.88,58.88,23200.0,48.7559,48.7559,48.6485,48.6485,23200.0
2015-05-19 15:15:00,58.88,59.01,58.88,59.0,21500.0,48.6485,48.7559,48.6485,48.7476,21500.0
2015-05-19 15:20:00,58.99,59.02,58.94,58.96,18700.0,48.7393,48.7641,48.698,48.7146,18700.0
2015-05-19 15:25:00,58.95,58.98,58.92,58.98,13500.0,48.7063,48.7311,48.6815,48.7311,13500.0
2015-05-19 15:30:00,58.97,58.99,58.95,58.98,18300.0,48.7228,48.7393,48.7063,48.7311,18300.0
2015-05-19 15:35:00,58.98,59.05,58.98,59.04,20000.0,48.7311,48.7889,48.7311,48.7807,20000.0
2015-05-19 15:40:00,59.04,59.04,58.98,58.98,23800.0,48.7807,48.7807,48.7311,48.7311,23800.0
2015-05-19 15:45:00,58.99,59.06,58.98,59.06,23800.0,48.7393,48.7972,48.7311,48.7972,23800.0
2015-05-19 15:50:00,59.06,59.09,59.01,59.04,42500.0,48.7972,48.822,48.7559,48.7807,42500.0
2015-05-19 15:55:00,59.05,59.1,59.04,59.08,66800.0,48.7889,48.8302,48.7807,48.8137,66800.0
2015-05-20 09:30:00,59.05,59.08,58.84,58.93,12900.0,48.7889,48.8137,48.6154,48.6898,12900.0
2015-05-20 09:35:00,58.87,59.07,58.82,59.02,8000.0,48.6402,48.8054,48.5989,48.7641,8000.0
2015-05-20 09:40:00,59.0,59.19,58.87,59.09,5300.0,48.7476,48.9046,48.6402,48.822,5300.0
2015-05-20 09:45:00,59.15,59.26,59.15,59.24,5400.0,48.8715,48.9624,48.8715,48.9459,5400.0
2015-05-20 09:50:00,59.24,59.25,59.13,59.21,6800.0,48.9459,48.9542,48.855,48.9211,6800.0
2015-05-20 09:55:00,59.25,59.25,59.21,59.22,4700.0,48.9542,48.9542,48.9211,48.9294,4700.0
2015-05-20 10:00:00,59.24,59.31,59.15,59.29,8600.0,48.9459,49.0037,48.8715,48.9872,8600.0
2015-05-20 10:05:00,59.3,59.4,59.3,59.33,3900.0,48.9955,49.0781,48.9955,49.0203,3900.0
2015-05-20 10:10:00,59.31,59.37,59.24,59.31,15500.0,49.0037,49.0533,48.9459,49.0037,15500.0
2015-05-20 10:15:00,59.31,59.44,59.24,59.44,9900.0,49.0037,49.1111,48.9459,49.1111,9900.0
2015-05-20 10:20:00,59.46,59.48,59.41,59.43,4700.0,49.1277,49.1442,49.0864,49.1029,4700.0
2015-05-20 10:25:00,59.42,59.47,59.34,59.35,35400.0,49.0946,49.1359,49.0285,49.0368,35400.0
2015-05-20 10:30:00,59.34,59.39,59.31,59.34,4900.0,49.0285,49.0698,49.0037,49.0285,4900.0
2015-05-20 10:35:00,59.37,59.46,59.33,59.42,3700.0,49.0533,49.1277,49.0203,49.0946,3700.0
2015-05-20 10:40:00,59.41,59.43,59.36,59.38,3400.0,49.0864,49.1029,49.045,49.0616,3400.0
2015-05-20 10:45:00,59.36,59.38,59.33,59.35,3600.0,49.045,49.0616,49.0203,49.0368,3600.0
2015-05-20 10:50:00,59.34,59.36,59.29,59.33,5100.0,49.0285,49.045,48.9872,49.0203,5100.0
2015-05-20 10:55:00,59.35,59.42,59.35,59.42,1500.0,49.0368,49.0946,49.0368,49.0946,1500.0
2015-05-20 11:00:00,59.42,59.42,59.31,59.31,3100.0,49.0946,49.0946,49.0037,49.0037,3100.0
2015-05-20 11:05:00,59.31,59.31,59.25,59.26,6400.0,49.0037,49.0037,48.9542,48.9624,6400.0
2015-05-20 11:10:00,59.28,59.32,59.28,59.3,1300.0,48.9789,49.012,48.9789,48.9955,1300.0
2015-05-20 11:15:00,59.3,59.3,59.21,59.25,3100.0,48.9955,48.9955,48.9211,48.9542,3100.0
2015-05-20 11:20:00,59.26,59.32,59.26,59.29,2900.0,48.9624,49.012,48.9624,48.9872,2900.0
2015-05-20 11:25:00,59.3,59.3,59.25,59.26,6300.0,48.9955,48.9955,48.9542,48.9624,6300.0
2015-05-20 11:30:00,59.24,59.24,59.21,59.21,6600.0,48.9459,48.9459,48.9211,48.9211,6600.0
2015-05-20 11:35:00,59.2,59.21,59.09,59.1,5000.0,48.9129,48.9211,48.822,48.8302,5000.0
2015-05-20 11:40:00,59.11,59.18,59.11,59.18,4200.0,48.8385,48.8963,48.8385,48.8963,4200.0
2015-05-20 11:45:00,59.18,59.18,59.13,59.14,2600.0,48.8963,48.8963,48.855,48.8633,2600.0
2015-05-20 11:50:00,59.11,59.15,59.09,59.13,3800.0,48.8385,48.8715,48.822,48.855,3800.0
2015-05-20 11:55:00,59.14,59.22,59.14,59.22,7400.0,48.8633,48.9294,48.8633,48.9294,7400.0
2015-05-20 12:00:00,59.22,59.25,59.2,59.22,5700.0,48.9294,48.9542,48.9129,48.9294,5700.0
2015-05-20 12:05:00,59.22,59.31,59.22,59.31,4800.0,48.9294,49.0037,48.9294,49.0037,4800.0
2015-05-20 12:10:00,59.32,59.33,59.28,59.29,2500.0,49.012,49.0203,48.9789,48.9872,2500.0
2015-05-20 12:15:00,59.28,59.32,59.27,59.31,2600.0,48.9789,49.012,48.9707,49.0037,2600.0
2015-05-20 12:20:00,59.33,59.38,59.33,59.38,2300.0,49.0203,49.0616,49.0203,49.0616,2300.0
2015-05-20 12:25:00,59.38,59.4,59.35,59.36,5100.0,49.0616,49.0781,49.0368,49.045,5100.0
2015-05-20 12:30:00,59.37,59.4,59.36,59.4,2000.0,49.0533,49.0781,49.045,49.0781,2000.0
2015-05-20 12:35:00,59.39,59.42,59.39,59.4,2400.0,49.0698,49.0946,49.0698,49.0781,2400.0
2015-05-20 12:40:00,59.38,59.38,59.34,59.35,1500.0,49.0616,49.0616,49.0285,49.0368,1500.0
2015-05-20 12:45:00,59.35,59.39,59.35,59.39,7900.0,49.0368,49.0698,49.0368,49.0698,7900.0
2015-05-20 12:50:00,59.39,59.4,59.38,59.38,4000.0,49.0698,49.0781,49.0616,49.0616,4000.0
2015-05-20 12:55:00,59.38,59.41,59.36,59.41,5200.0,49.0616,49.0864,49.045,49.0864,5200.0
2015-05-20 13:00:00,59.41,59.42,59.39,59.42,5500.0,49.0864,49.0946,49.0698,49.0946,5500.0
2015-05-20 13:05:00,59.41,59.43,59.33,59.33,2700.0,49.0864,49.1029,49.0203,49.0203,2700.0
2015-05-20 13:10:00,59.33,59.34,59.25,59.29,3300.0,49.0203,49.0285,48.9542,48.9872,3300.0
2015-05-20 13:15:00,59.31,59.33,59.3,59.33,2300.0,49.0037,49.0203,48.9955,49.0203,2300.0
2015-05-20 13:20:00,59.33,59.33,59.29,59.31,4200.0,49.0203,49.0203,48.9872,49.0037,4200.0
2015-05-20 13:25:00,59.31,59.32,59.24,59.24,5700.0,49.0037,49.012,48.9459,48.9459,5700.0
2015-05-20 13:30:00,59.24,59.26,59.24,59.24,3300.0,48.9459,48.9624,48.9459,48.9459,3300.0
2015-05-20 13:35:00,59.25,59.26,59.23,59.23,2800.0,48.9542,48.9624,48.9376,48.9376,2800.0
2015-05-20 13:40:00,59.23,59.23,59.18,59.18,3500.0,48.9376,48.9376,48.8963,48.8963,3500.0
2015-05-20 13:45:00,59.17,59.24,59.17,59.24,2700.0,48.8881,48.9459,48.8881,48.9459,2700.0
2015-05-20 13:50:00,59.23,59.25,59.19,59.19,4900.0,48.9376,48.9542,48.9046,48.9046,4900.0
2015-05-20 13:55:00,59.19,59.24,59.19,59.23,2400.0,48.9046,48.9459,48.9046,48.9376,2400.0
2015-05-20 14:00:00,59.25,59.4,59.25,59.25,8600.0,48.9542,49.0781,48.9542,48.9542,8600.0
2015-05-20 14:05:00,59.25,59.32,59.25,59.26,3600.0,48.9542,49.012,48.9542,48.9624,3600.0
2015-05-20 14:10:00,59.27,59.32,59.26,59.32,3000.0,48.9707,49.012,48.9624,49.012,3000.0
2015-05-20 14:15:00,59.34,59.42,59.33,59.42,5600.0,49.0285,49.0946,49.0203,49.0946,5600.0
2015-05-20 14:20:00,59.41,59.44,59.41,59.44,2100.0,49.0864,49.1111,49.0864,49.1111,2100.0
2015-05-20 14:25:00,59.45,59.61,59.45,59.61,11100.0,49.1194,49.2516,49.1194,49.2516,11100.0
2015-05-20 14:30:00,59.62,59.64,59.54,59.54,7500.0,49.2599,49.2764,49.1938,49.1938,7500.0
2015-05-20 14:35:00,59.53,59.55,59.52,59.54,2900.0,49.1855,49.202,49.1772,49.1938,2900.0
2015-05-20 14:40:00,59.54,59.55,59.45,59.45,5900.0,49.1938,49.202,49.1194,49.1194,5900.0
2015-05-20 14:45:00,59.46,59.53,59.42,59.42,8000.0,49.1277,49.1855,49.0946,49.0946,8000.0
2015-05-20 14:50:00,59.43,59.43,59.35,59.41,2700.0,49.1029,49.1029,49.0368,49.0864,2700.0
2015-05-20 14:55:00,59.43,59.44,59.42,59.42,3700.0,49.1029,49.1111,49.0946,49.0946,3700.0
2015-05-20 15:00:00,59.41,59.42,59.31,59.38,4500.0,49.0864,49.0946,49.0037,49.0616,4500.0
2015-05-20 15:05:00,59.38,59.45,59.38,59.43,5300.0,49.0616,49.1194,49.0616,49.1029,5300.0
2015-05-20 15:10:00,59.45,59.46,59.34,59.34,4600.0,49.1194,49.1277,49.0285,49.0285,4600.0
2015-05-20 15:15:00,59.35,59.35,59.17,59.2,8300.0,49.0368,49.0368,48.8881,48.9129,8300.0
2015-05-20 15:20:00,59.2,59.23,59.1,59.23,16400.0,48.9129,48.9376,48.8302,48.9376,16400.0
2015-05-20 15:25:00,59.22,59.23,59.2,59.2,11700.0,48.9294,48.9376,48.9129,48.9129,11700.0
2015-05-20 15:30:00,59.2,59.2,59.14,59.19,13100.0,48.9129,48.9129,48.8633,48.9046,13100.0
2015-05-20 15:35:00,59.2,59.21,59.14,59.14,11000.0,48.9129,48.9211,48.8633,48.8633,11000.0
2015-05-20 15:40:00,59.14,59.18,59.12,59.15,11900.0,48.8633,48.8963,48.8468,48.8715,11900.0
2015-05-20 15:45:00,59.16,59.17,59.12,59.17,12000.0,48.8798,48.8881,48.8468,48.8881,12000.0
2015-05-20 15:50:00,59.16,59.17,59.09,59.09,18200.0,48.8798,48.8881,48.822,48.822,18200.0
2015-05-20 15:55:00,59.1,59.14,59.08,59.08,30200.0,48.8302,48.8633,48.8137,48.8137,30200.0
2015-05-21 09:30:00,59.07,59.07,58.75,58.84,12800.0,48.8054,48.8054,48.541,48.6154,12800.0
2015-05-21 09:35:00,58.84,58.95,58.82,58.91,2600.0,48.6154,48.7063,48.5989,48.6732,2600.0
2015-05-21 09:40:00,58.93,59.03,58.93,59.03,600.0,48.6898,48.7724,48.6898,48.7724,600.0
2015-05-21 09:45:00,59.03,59.03,58.87,58.93,5600.0,48.7724,48.7724,48.6402,48.6898,5600.0
2015-05-21 09:50:00,58.9,58.9,58.86,58.86,900.0,48.665,48.665,48.6319,48.6319,900.0
2015-05-21 09:55:00,58.9,58.97,58.9,58.93,15400.0,48.665,48.7228,48.665,48.6898,15400.0
2015-05-21 10:00:00,58.95,59.15,58.95,59.14,4700.0,48.7063,48.8715,48.7063,48.8633,4700.0
2015-05-21 10:05:00,59.14,59.24,59.14,59.15,12300.0,48.8633,48.9459,48.8633,48.8715,12300.0
2015-05-21 10:10:00,59.16,59.17,59.0,59.02,13100.0,48.8798,48.8881,48.7476,48.7641,13100.0
2015-05-21 10:15:00,59.02,59.02,58.96,58.96,2200.0,48.7641,48.7641,48.7146,48.7146,2200.0
2015-05-21 10:20:00,58.96,59.03,58.96,59.02,3100.0,48.7146,48.7724,48.7146,48.7641,3100.0
2015-05-21 10:25:00,59.03,59.05,58.99,58.99,1900.0,48.7724,48.7889,48.7393,48.7393,1900.0
2015-05-21 10:30:00,59.0,59.02,58.97,58.99,6100.0,48.7476,48.7641,48.7228,48.7393,6100.0
2015-05-21 10:35:00,59.0,59.0,58.94,58.99,6800.0,48.7476,48.7476,48.698,48.7393,6800.0
2015-05-21 10:40:00,59.02,59.02,58.98,58.98,2900.0,48.7641,48.7641,48.7311,48.7311,2900.0
2015-05-21 10:45:00,59.0,59.03,58.98,59.01,2600.0,48.7476,48.7724,48.7311,48.7559,2600.0
2015-05-21 10:50:00,59.04,59.04,59.0,59.01,9500.0,48.7807,48.7807,48.7476,48.7559,9500.0
2015-05-21 10:55:00,59.02,59.03,58.91,58.91,18400.0,48.7641,48.7724,48.6732,48.6732,18400.0
2015-05-21 11:00:00,58.91,58.94,58.89,58.91,4600.0,48.6732,48.698,48.6567,48.6732,4600.0
2015-05-21 11:05:00,58.91,58.93,58.9,58.91,6600.0,48.6732,48.6898,48.665,48.6732,6600.0
2015-05-21 11:10:00,58.91,58.91,58.85,58.89,8100.0,48.6732,48.6732,48.6237,48.6567,8100.0
2015-05-21 11:15:00,58.89,58.92,58.88,58.9,6400.0,48.6567,48.6815,48.6485,48.665,6400.0
2015-05-21 11:20:00,58.88,58.94,58.88,58.92,4200.0,48.6485,48.698,48.6485,48.6815,4200.0
2015-05-21 11:25:00,58.91,58.95,58.91,58.95,6000.0,48.6732,48.7063,48.6732,48.7063,6000.0
2015-05-21 11:30:00,58.96,58.98,58.92,58.93,7600.0,48.7146,48.7311,48.6815,48.6898,7600.0
2015-05-21 11:35:00,58.94,58.94,58.9,58.94,7200.0,48.698,48.698,48.665,48.698,7200.0
2015-05-21 11:40:00,58.95,58.95,58.89,58.93,5500.0,48.7063,48.7063,48.6567,48.6898,5500.0
2015-05-21 11:45:00,58.93,58.93,58.86,58.86,6200.0,48.6898,48.6898,48.6319,48.6319,6200.0
2015-05-21 11:50:00,58.85,58.9,58.85,58.89,4100.0,48.6237,48.665,48.6237,48.6567,4100.0
2015-05-21 11:55:00,58.9,58.93,58.89,58.91,4500.0,48.665,48.6898,48.6567,48.6732,4500.0
2015-05-21 12:00:00,58.91,58.94,58.9,58.94,4300.0,48.6732,48.698,48.665,48.698,4300.0
2015-05-21 12:05:00,58.94,58.96,58.92,58.92,7400.0,48.698,48.7146,48.6815,48.6815,7400.0
2015-05-21 12:10:00,58.92,58.92,58.89,58.89,3900.0,48.6815,48.6815,48.6567,48.6567,3900.0
2015-05-21 12:15:00,58.9,58.9,58.86,58.9,8900.0,48.665,48.665,48.6319,48.665,8900.0
2015-05-21 12:20:00,58.91,58.93,58.9,58.93,2900.0,48.6732,48.6898,48.665,48.6898,2900.0
2015-05-21 12:25:00,58.93,58.93,58.9,58.9,1900.0,48.6898,48.6898,48.665,48.665,1900.0
2015-05-21 12:30:00,58.89,58.92,58.88,58.88,6200.0,48.6567,48.6815,48.6485,48.6485,6200.0
2015-05-21 12:35:00,58.89,58.89,58.86,58.86,3400.0,48.6567,48.6567,48.6319,48.6319,3400.0
2015-05-21 12:40:00,58.85,58.87,58.85,58.86,4200.0,48.6237,48.6402,48.6237,48.6319,4200.0
2015-05-21 12:45:00,58.86,58.87,58.84,58.85,4500.0,48.6319,48.6402,48.6154,48.6237,4500.0
2015-05-21 12:50:00,58.84,58.85,58.84,58.84,4400.0,48.6154,48.6237,48.6154,48.6154,4400.0
2015-05-21 12:55:00,58.84,58.87,58.83,58.87,5000.0,48.6154,48.6402,48.6071,48.6402,5000.0
2015-05-21 13:00:00,58.87,58.94,58.85,58.94,3000.0,48.6402,48.698,48.6237,48.698,3000.0
2015-05-21 13:05:00,58.94,58.98,58.94,58.98,1500.0,48.698,48.7311,48.698,48.7311,1500.0
2015-05-21 13:10:00,58.99,58.99,58.98,58.99,1400.0,48.7393,48.7393,48.7311,48.7393,1400.0
2015-05-21 13:15:00,58.98,59.02,58.95,59.02,8300.0,48.7311,48.7641,48.7063,48.7641,8300.0
2015-05-21 13:20:00,59.03,59.06,59.03,59.04,6600.0,48.7724,48.7972,48.7724,48.7807,6600.0
2015-05-21 13:25:00,59.04,59.05,59.03,59.04,2500.0,48.7807,48.7889,48.7724,48.7807,2500.0
2015-05-21 13:30:00,59.03,59.06,59.01,59.02,5500.0,48.7724,48.7972,48.7559,48.7641,5500.0
2015-05-21 13:35:00,59.01,59.04,59.01,59.02,1700.0,48.7559,48.7807,48.7559,48.7641,1700.0
2015-05-21 13:40:00,59.01,59.01,58.93,58.95,2600.0,48.7559,48.7559,48.6898,48.7063,2600.0
2015-05-21 13:45:00,58.95,58.96,58.91,58.91,18700.0,48.7063,48.7146,48.6732,48.6732,18700.0
2015-05-21 13:50:00,58.91,58.92,58.9,58.9,3500.0,48.6732,48.6815,48.665,48.665,3500.0
2015-05-21 13:55:00,58.9,58.9,58.84,58.86,8400.0,48.665,48.665,48.6154,48.6319,8400.0
2015-05-21 14:00:00,58.85,58.85,58.82,58.83,8300.0,48.6237,48.6237,48.5989,48.6071,8300.0
2015-05-21 14:05:00,58.85,58.85,58.82,58.83,10200.0,48.6237,48.6237,48.5989,48.6071,10200.0
2015-05-21 14:10:00,58.83,58.85,58.82,58.85,7200.0,48.6071,48.6237,48.5989,48.6237,7200.0
2015-05-21 14:15:00,58.86,58.89,58.86,58.89,5000.0,48.6319,48.6567,48.6319,48.6567,5000.0
2015-05-21 14:20:00,58.9,58.98,58.88,58.98,7100.0,48.665,48.7311,48.6485,48.7311,7100.0
2015-05-21 14:25:00,58.98,59.0,58.96,58.98,7700.0,48.7311,48.7476,48.7146,48.7311,7700.0
2015-05-21 14:30:00,58.99,58.99,58.96,58.97,4600.0,48.7393,48.7393,48.7146,48.7228,4600.0
2015-05-21 14:35:00,58.98,59.05,58.98,59.03,9000.0,48.7311,48.7889,48.7311,48.7724,9000.0
2015-05-21 14:40:00,59.02,59.03,59.0,59.02,5000.0,48.7641,48.7724,48.7476,48.7641,5000.0
2015-05-21 14:45:00,59.03,59.06,59.03,59.06,3300.0,48.7724,48.7972,48.7724,48.7972,3300.0
2015-05-21 14:50:00,59.06,59.11,59.06,59.06,6600.0,48.7972,48.8385,48.7972,48.7972,6600.0
2015-05-21 14:55:00,59.05,59.08,59.02,59.08,2800.0,48.7889,48.8137,48.7641,48.8137,2800.0
2015-05-21 15:00:00,59.09,59.12,59.05,59.05,4500.0,48.822,48.8468,48.7889,48.7889,4500.0
2015-05-21 15:05:00,59.06,59.07,59.04,59.06,12000.0,48.7972,48.8054,48.7807,48.7972,12000.0
2015-05-21 15:10:00,59.06,59.06,59.0,59.03,20400.0,48.7972,48.7972,48.7476,48.7724,20400.0
2015-05-21 15:15:00,59.02,59.03,59.0,59.03,10700.0,48.7641,48.7724,48.7476,48.7724,10700.0
2015-05-21 15:20:00,59.03,59.05,59.03,59.05,5100.0,48.7724,48.7889,48.7724,48.7889,5100.0
2015-05-21 15:25:00,59.05,59.14,59.05,59.14,9000.0,48.7889,48.8633,48.7889,48.8633,9000.0
2015-05-21 15:30:00,59.14,59.14,59.12,59.13,4000.0,48.8633,48.8633,48.8468,48.855,4000.0
2015-05-21 15:35:00,59.13,59.17,59.13,59.16,9500.0,48.855,48.8881,48.855,48.8798,9500.0
2015-05-21 15:40:00,59.15,59.24,59.15,59.2,16700.0,48.8715,48.9459,48.8715,48.9129,16700.0
2015-05-21 15:45:00,59.21,59.22,59.18,59.21,12600.0,48.9211,48.9294,48.8963,48.9211,12600.0
2015-05-21 15:50:00,59.2,59.2,59.16,59.17,13000.0,48.9129,48.9129,48.8798,48.8881,13000.0
2015-05-21 15:55:00,59.17,59.17,59.14,59.16,33000.0,48.8881,48.8881,48.8633,48.8798,33000.0
2015-05-22 09:30:00,58.95,59.5,58.83,59.39,18600.0,48.7063,49.1607,48.6071,49.0698,18600.0
2015-05-22 09:35:00,59.4,59.41,59.17,59.28,5800.0,49.0781,49.0864,48.8881,48.9789,5800.0
2015-05-22 09:40:00,59.26,59.38,59.16,59.21,26300.0,48.9624,49.0616,48.8798,48.9211,26300.0
2015-05-22 09:45:00,59.22,59.22,59.1,59.16,4600.0,48.9294,48.9294,48.8302,48.8798,4600.0
2015-05-22 09:50:00,59.15,59.2,59.11,59.11,5800.0,48.8715,48.9129,48.8385,48.8385,5800.0
2015-05-22 09:55:00,59.11,59.12,59.04,59.04,7500.0,48.8385,48.8468,48.7807,48.7807,7500.0
2015-05-22 10:00:00,59.05,59.14,59.05,59.11,8100.0,48.7889,48.8633,48.7889,48.8385,8100.0
2015-05-22 10:05:00,59.1,59.1,59.04,59.09,4800.0,48.8302,48.8302,48.7807,48.822,4800.0
2015-05-22 10:10:00,59.09,59.11,59.05,59.05,7900.0,48.822,48.8385,48.7889,48.7889,7900.0
2015-05-22 10:15:00,59.03,59.06,59.01,59.05,7700.0,48.7724,48.7972,48.7559,48.7889,7700.0
2015-05-22 10:20:00,59.03,59.05,58.95,58.95,5800.0,48.7724,48.7889,48.7063,48.7063,5800.0
2015-05-22 10:25:00,58.92,58.94,58.9,58.92,5600.0,48.6815,48.698,48.665,48.6815,5600.0
2015-05-22 10:30:00,58.92,58.92,58.9,58.91,5800.0,48.6815,48.6815,48.665,48.6732,5800.0
2015-05-22 10:35:00,58.9,58.97,58.9,58.97,3200.0,48.665,48.7228,48.665,48.7228,3200.0
2015-05-22 10:40:00,58.97,59.07,58.97,59.07,2600.0,48.7228,48.8054,48.7228,48.8054,2600.0
2015-05-22 10:45:00,59.06,59.07,59.04,59.04,2600.0,48.7972,48.8054,48.7807,48.7807,2600.0
2015-05-22 10:50:00,59.04,59.11,59.0,59.1,4600.0,48.7807,48.8385,48.7476,48.8302,4600.0
2015-05-22 10:55:00,59.11,59.18,59.11,59.17,3800.0,48.8385,48.8963,48.8385,48.8881,3800.0
2015-05-22 11:00:00,59.18,59.19,59.15,59.17,4000.0,48.8963,48.9046,48.8715,48.8881,4000.0
2015-05-22 11:05:00,59.18,59.22,59.13,59.14,5600.0,48.8963,48.9294,48.855,48.8633,5600.0
2015-05-22 11:10:00,59.14,59.14,59.04,59.04,8700.0,48.8633,48.8633,48.7807,48.7807,8700.0
2015-05-22 11:15:00,59.03,59.08,58.97,59.08,3200.0,48.7724,48.8137,48.7228,48.8137,3200.0
2015-05-22 11:20:00,59.08,59.11,59.05,59.1,4300.0,48.8137,48.8385,48.7889,48.8302,4300.0
2015-05-22 11:25:00,59.1,59.13,59.06,59.12,5900.0,48.8302,48.855,48.7972,48.8468,5900.0
2015-05-22 11:30:00,59.11,59.12,59.05,59.09,5000.0,48.8385,48.8468,48.7889,48.822,5000.0
2015-05-22 11:35:00,59.09,59.13,59.05,59.05,4100.0,48.822,48.855,48.7889,48.7889,4100.0
2015-05-22 11:40:00,59.06,59.12,59.04,59.11,4900.0,48.7972,48.8468,48.7807,48.8385,4900.0
2015-05-22 11:45:00,59.11,59.13,59.08,59.11,6400.0,48.8385,48.855,48.8137,48.8385,6400.0
2015-05-22 11:50:00,59.1,59.12,59.09,59.12,4000.0,48.8302,48.8468,48.822,48.8468,4000.0
2015-05-22 11:55:00,59.12,59.13,59.09,59.12,3800.0,48.8468,48.855,48.822,48.8468,3800.0
2015-05-22 12:00:00,59.13,59.13,59.07,59.12,4200.0,48.855,48.855,48.8054,48.8468,4200.0
2015-05-22 12:05:00,59.11,59.13,59.08,59.12,4600.0,48.8385,48.855,48.8137,48.8468,4600.0
2015-05-22 12:10:00,59.12,59.13,59.1,59.11,4500.0,48.8468,48.855,48.8302,48.8385,4500.0
2015-05-22 12:15:00,59.1,59.13,59.09,59.1,5500.0,48.8302,48.855,48.822,48.8302,5500.0
2015-05-22 12:20:00,59.1,59.12,59.09,59.12,2700.0,48.8302,48.8468,48.822,48.8468,2700.0
2015-05-22 12:25:00,59.12,59.13,59.1,59.1,6900.0,48.8468,48.855,48.8302,48.8302,6900.0
2015-05-22 12:30:00,59.11,59.14,59.11,59.11,27100.0,48.8385,48.8633,48.8385,48.8385,27100.0
2015-05-22 12:35:00,59.12,59.19,59.12,59.19,24100.0,48.8468,48.9046,48.8468,48.9046,24100.0
2015-05-22 12:40:00,59.19,59.26,59.18,59.26,5600.0,48.9046,48.9624,48.8963,48.9624,5600.0
2015-05-22 12:45:00,59.27,59.32,59.27,59.32,6100.0,48.9707,49.012,48.9707,49.012,6100.0
2015-05-22 12:50:00,59.32,59.32,59.25,59.26,5000.0,49.012,49.012,48.9542,48.9624,5000.0
2015-05-22 12:55:00,59.26,59.31,59.26,59.31,3200.0,48.9624,49.0037,48.9624,49.0037,3200.0
2015-05-22 13:00:00,59.28,59.42,59.24,59.38,9500.0,48.9789,49.0946,48.9459,49.0616,9500.0
2015-05-22 13:05:00,59.37,59.41,59.35,59.41,9800.0,49.0533,49.0864,49.0368,49.0864,9800.0
2015-05-22 13:10:00,59.43,59.43,59.36,59.37,4800.0,49.1029,49.1029,49.045,49.0533,4800.0
2015-05-22 13:15:00,59.38,59.44,59.38,59.39,3700.0,49.0616,49.1111,49.0616,49.0698,3700.0
2015-05-22 13:20:00,59.39,59.46,59.39,59.45,7500.0,49.0698,49.1277,49.0698,49.1194,7500.0
2015-05-22 13:25:00,59.45,59.49,59.45,59.49,3900.0,49.1194,49.1525,49.1194,49.1525,3900.0
2015-05-22 13:30:00,59.49,59.52,59.48,59.52,5400.0,49.1525,49.1772,49.1442,49.1772,5400.0
2015-05-22 13:35:00,59.51,59.53,59.48,59.49,5100.0,49.169,49.1855,49.1442,49.1525,5100.0
2015-05-22 13:40:00,59.5,59.56,59.49,59.55,5700.0,49.1607,49.2103,49.1525,49.202,5700.0
2015-05-22 13:45:00,59.56,59.58,59.53,59.55,7500.0,49.2103,49.2268,49.1855,49.202,7500.0
2015-05-22 13:50:00,59.54,59.55,59.52,59.55,7000.0,49.1938,49.202,49.1772,49.202,7000.0
2015-05-22 13:55:00,59.55,59.56,59.5,59.51,9000.0,49.202,49.2103,49.1607,49.169,9000.0
2015-05-22 14:00:00,59.53,59.53,59.43,59.46,5900.0,49.1855,49.1855,49.1029,49.1277,5900.0
2015-05-22 14:05:00,59.47,59.5,59.43,59.45,14800.0,49.1359,49.1607,49.1029,49.1194,14800.0
2015-05-22 14:10:00,59.43,59.47,59.42,59.43,8200.0,49.1029,49.1359,49.0946,49.1029,8200.0
2015-05-22 14:15:00,59.43,59.43,59.36,59.39,13400.0,49.1029,49.1029,49.045,49.0698,13400.0
2015-05-22 14:20:00,59.4,59.45,59.39,59.45,7200.0,49.0781,49.1194,49.0698,49.1194,7200.0
2015-05-22 14:25:00,59.45,59.46,59.43,59.44,11600.0,49.1194,49.1277,49.1029,49.1111,11600.0
2015-05-22 14:30:00,59.44,59.45,59.39,59.4,15500.0,49.1111,49.1194,49.0698,49.0781,15500.0
2015-05-22 14:35:00,59.4,59.41,59.37,59.4,25300.0,49.0781,49.0864,49.0533,49.0781,25300.0
2015-05-22 14:40:00,59.4,59.4,59.39,59.39,5200.0,49.0781,49.0781,49.0698,49.0698,5200.0
2015-05-22 14:45:00,59.4,59.41,59.39,59.39,4900.0,49.0781,49.0864,49.0698,49.0698,4900.0
2015-05-22 14:50:00,59.39,59.4,59.37,59.39,6000.0,49.0698,49.0781,49.0533,49.0698,6000.0
2015-05-22 14:55:00,59.38,59.4,59.38,59.4,3400.0,49.0616,49.0781,49.0616,49.0781,3400.0
2015-05-22 15:00:00,59.39,59.42,59.38,59.4,7700.0,49.0698,49.0946,49.0616,49.0781,7700.0
2015-05-22 15:05:00,59.41,59.43,59.4,59.43,6800.0,49.0864,49.1029,49.0781,49.1029,6800.0
2015-05-22 15:10:00,59.42,59.43,59.39,59.39,8700.0,49.0946,49.1029,49.0698,49.0698,8700.0
2015-05-22 15:15:00,59.39,59.4,59.39,59.4,3800.0,49.0698,49.0781,49.0698,49.0781,3800.0
2015-05-22 15:20:00,59.4,59.43,59.4,59.4,8600.0,49.0781,49.1029,49.0781,49.0781,8600.0
2015-05-22 15:25:00,59.4,59.4,59.39,59.39,4200.0,49.0781,49.0781,49.0698,49.0698,4200.0
2015-05-22 15:30:00,59.39,59.44,59.35,59.42,15100.0,49.0698,49.1111,49.0368,49.0946,15100.0
2015-05-22 15:35:00,59.42,59.43,59.37,59.43,10200.0,49.0946,49.1029,49.0533,49.1029,10200.0
2015-05-22 15:40:00,59.43,59.43,59.34,59.34,7300.0,49.1029,49.1029,49.0285,49.0285,7300.0
2015-05-22 15:45:00,59.34,59.34,59.25,59.26,9700.0,49.0285,49.0285,48.9542,48.9624,9700.0
2015-05-22 15:50:00,59.25,59.26,59.18,59.18,20400.0,48.9542,48.9624,48.8963,48.8963,20400.0
2015-05-22 15:55:00,59.18,59.19,59.1,59.11,56100.0,48.8963,48.9046,48.8302,48.8385,56100.0
2015-05-26 09:30:00,58.76,58.88,58.55,58.65,25700.0,48.5493,48.6485,48.3758,48.4584,25700.0
2015-05-26 09:35:00,58.7,58.75,58.63,58.71,5500.0,48.4997,48.541,48.4419,48.508,5500.0
2015-05-26 09:40:00,58.63,58.79,58.57,58.68,6700.0,48.4419,48.5741,48.3923,48.4832,6700.0
2015-05-26 09:45:00,58.68,58.68,58.41,58.41,6200.0,48.4832,48.4832,48.2601,48.2601,6200.0
2015-05-26 09:50:00,58.4,58.44,58.29,58.38,8600.0,48.2519,48.2849,48.161,48.2353,8600.0
2015-05-26 09:55:00,58.38,58.44,58.38,58.42,8600.0,48.2353,48.2849,48.2353,48.2684,8600.0
2015-05-26 10:00:00,58.43,58.46,58.36,58.43,6100.0,48.2767,48.3014,48.2188,48.2767,6100.0
2015-05-26 10:05:00,58.4,58.42,58.34,58.42,11200.0,48.2519,48.2684,48.2023,48.2684,11200.0
2015-05-26 10:10:00,58.41,58.51,58.35,58.51,5900.0,48.2601,48.3428,48.2106,48.3428,5900.0
2015-05-26 10:15:00,58.53,58.53,58.39,58.39,6600.0,48.3593,48.3593,48.2436,48.2436,6600.0
2015-05-26 10:20:00,58.38,58.48,58.38,58.44,5800.0,48.2353,48.318,48.2353,48.2849,5800.0
2015-05-26 10:25:00,58.44,58.52,58.44,58.52,28500.0,48.2849,48.351,48.2849,48.351,28500.0
2015-05-26 10:30:00,58.52,58.52,58.37,58.37,60600.0,48.351,48.351,48.2271,48.2271,60600.0
2015-05-26 10:35:00,58.37,58.37,58.3,58.35,6900.0,48.2271,48.2271,48.1692,48.2106,6900.0
2015-05-26 10:40:00,58.34,58.36,58.29,58.3,48500.0,48.2023,48.2188,48.161,48.1692,48500.0
2015-05-26 10:45:00,58.3,58.31,58.24,58.25,13900.0,48.1692,48.1775,48.1197,48.1279,13900.0
2015-05-26 10:50:00,58.26,58.26,58.11,58.11,7900.0,48.1362,48.1362,48.0123,48.0123,7900.0
2015-05-26 10:55:00,58.12,58.14,58.1,58.11,1600.0,48.0205,48.037,48.004,48.0123,1600.0
2015-05-26 11:00:00,58.11,58.12,58.05,58.05,9600.0,48.0123,48.0205,47.9627,47.9627,9600.0
2015-05-26 11:05:00,58.05,58.14,58.05,58.14,9000.0,47.9627,48.037,47.9627,48.037,9000.0
2015-05-26 11:10:00,58.13,58.16,58.1,58.14,3600.0,48.0288,48.0536,48.004,48.037,3600.0
2015-05-26 11:15:00,58.12,58.15,58.09,58.12,4400.0,48.0205,48.0453,47.9957,48.0205,4400.0
2015-05-26 11:20:00,58.09,58.18,58.09,58.16,5500.0,47.9957,48.0701,47.9957,48.0536,5500.0
2015-05-26 11:25:00,58.17,58.26,58.16,58.26,2500.0,48.0618,48.1362,48.0536,48.1362,2500.0
2015-05-26 11:30:00,58.29,58.32,58.24,58.32,8400.0,48.161,48.1858,48.1197,48.1858,8400.0
2015-05-26 11:35:00,58.35,58.37,58.32,58.35,1900.0,48.2106,48.2271,48.1858,48.2106,1900.0
2015-05-26 11:40:00,58.34,58.4,58.34,58.38,4900.0,48.2023,48.2519,48.2023,48.2353,4900.0
2015-05-26 11:45:00,58.34,58.34,58.3,58.3,1500.0,48.2023,48.2023,48.1692,48.1692,1500.0
2015-05-26 11:50:00,58.29,58.29,58.22,58.23,1800.0,48.161,48.161,48.1031,48.1114,1800.0
2015-05-26 11:55:00,58.2,58.25,58.2,58.23,2700.0,48.0866,48.1279,48.0866,48.1114,2700.0
2015-05-26 12:00:00,58.23,58.26,58.23,58.26,1400.0,48.1114,48.1362,48.1114,48.1362,1400.0
2015-05-26 12:05:00,58.25,58.25,58.17,58.17,5600.0,48.1279,48.1279,48.0618,48.0618,5600.0
2015-05-26 12:10:00,58.17,58.2,58.15,58.2,2800.0,48.0618,48.0866,48.0453,48.0866,2800.0
2015-05-26 12:15:00,58.2,58.26,58.2,58.23,14400.0,48.0866,48.1362,48.0866,48.1114,14400.0
2015-05-26 12:20:00,58.24,58.3,58.23,58.3,3300.0,48.1197,48.1692,48.1114,48.1692,3300.0
2015-05-26 12:25:00,58.3,58.3,58.29,58.29,2100.0,48.1692,48.1692,48.161,48.161,2100.0
2015-05-26 12:30:00,58.29,58.31,58.25,58.25,4600.0,48.161,48.1775,48.1279,48.1279,4600.0
2015-05-26 12:35:00,58.25,58.28,58.24,58.28,5100.0,48.1279,48.1527,48.1197,48.1527,5100.0
2015-05-26 12:40:00,58.28,58.28,58.19,58.23,6600.0,48.1527,48.1527,48.0784,48.1114,6600.0
2015-05-26 12:45:00,58.23,58.23,58.14,58.18,9000.0,48.1114,48.1114,48.037,48.0701,9000.0
2015-05-26 12:50:00,58.19,58.19,58.09,58.09,2400.0,48.0784,48.0784,47.9957,47.9957,2400.0
2015-05-26 12:55:00,58.12,58.13,58.1,58.13,900.0,48.0205,48.0288,48.004,48.0288,900.0
2015-05-26 13:00:00,58.13,58.16,58.11,58.14,4600.0,48.0288,48.0536,48.0123,48.037,4600.0
2015-05-26 13:05:00,58.11,58.13,58.07,58.09,4300.0,48.0123,48.0288,47.9792,47.9957,4300.0
2015-05-26 13:10:00,58.09,58.16,58.09,58.16,2700.0,47.9957,48.0536,47.9957,48.0536,2700.0
2015-05-26 13:15:00,58.16,58.19,58.14,58.19,3000.0,48.0536,48.0784,48.037,48.0784,3000.0
2015-05-26 13:20:00,58.2,58.23,58.2,58.23,2800.0,48.0866,48.1114,48.0866,48.1114,2800.0
2015-05-26 13:25:00,58.23,58.3,58.23,58.3,3600.0,48.1114,48.1692,48.1114,48.1692,3600.0
2015-05-26 13:30:00,58.3,58.32,58.26,58.27,6700.0,48.1692,48.1858,48.1362,48.1445,6700.0
2015-05-26 13:35:00,58.27,58.27,58.15,58.17,5400.0,48.1445,48.1445,48.0453,48.0618,5400.0
2015-05-26 13:40:00,58.17,58.23,58.16,58.23,13100.0,48.0618,48.1114,48.0536,48.1114,13100.0
2015-05-26 13:45:00,58.24,58.26,58.21,58.24,25200.0,48.1197,48.1362,48.0949,48.1197,25200.0
2015-05-26 13:50:00,58.23,58.27,58.22,58.27,17000.0,48.1114,48.1445,48.1031,48.1445,17000.0
2015-05-26 13:55:00,58.27,58.27,58.14,58.14,16300.0,48.1445,48.1445,48.037,48.037,16300.0
2015-05-26 14:00:00,58.15,58.22,58.15,58.22,3200.0,48.0453,48.1031,48.0453,48.1031,3200.0
2015-05-26 14:05:00,58.22,58.23,58.2,58.2,3400.0,48.1031,48.1114,48.0866,48.0866,3400.0
2015-05-26 14:10:00,58.2,58.2,58.18,58.18,2400.0,48.0866,48.0866,48.0701,48.0701,2400.0
2015-05-26 14:15:00,58.18,58.25,58.17,58.24,2900.0,48.0701,48.1279,48.0618,48.1197,2900.0
2015-05-26 14:20:00,58.24,58.25,58.19,58.19,10000.0,48.1197,48.1279,48.0784,48.0784,10000.0
2015-05-26 14:25:00,58.19,58.25,58.18,58.2,4100.0,48.0784,48.1279,48.0701,48.0866,4100.0
2015-05-26 14:30:00,58.21,58.22,58.2,58.2,2400.0,48.0949,48.1031,48.0866,48.0866,2400.0
2015-05-26 14:35:00,58.21,58.22,58.18,58.22,2400.0,48.0949,48.1031,48.0701,48.1031,2400.0
2015-05-26 14:40:00,58.22,58.25,58.17,58.17,6100.0,48.1031,48.1279,48.0618,48.0618,6100.0
2015-05-26 14:45:00,58.17,58.18,58.12,58.12,5400.0,48.0618,48.0701,48.0205,48.0205,5400.0
2015-05-26 14:50:00,58.11,58.11,58.05,58.09,3900.0,48.0123,48.0123,47.9627,47.9957,3900.0
2015-05-26 14:55:00,58.09,58.13,58.09,58.12,4100.0,47.9957,48.0288,47.9957,48.0205,4100.0
2015-05-26 15:00:00,58.11,58.16,58.08,58.16,3200.0,48.0123,48.0536,47.9875,48.0536,3200.0
2015-05-26 15:05:00,58.16,58.17,58.15,58.15,4600.0,48.0536,48.0618,48.0453,48.0453,4600.0
2015-05-26 15:10:00,58.15,58.19,58.11,58.19,6400.0,48.0453,48.0784,48.0123,48.0784,6400.0
2015-05-26 15:15:00,58.19,58.28,58.19,58.21,12900.0,48.0784,48.1527,48.0784,48.0949,12900.0
2015-05-26 15:20:00,58.21,58.23,58.19,58.22,7100.0,48.0949,48.1114,48.0784,48.1031,7100.0
2015-05-26 15:25:00,58.22,58.25,58.21,58.23,6600.0,48.1031,48.1279,48.0949,48.1114,6600.0
2015-05-26 15:30:00,58.24,58.28,58.24,58.28,10900.0,48.1197,48.1527,48.1197,48.1527,10900.0
2015-05-26 15:35:00,58.29,58.3,58.28,58.29,37800.0,48.161,48.1692,48.1527,48.161,37800.0
2015-05-26 15:40:00,58.3,58.37,58.28,58.36,27200.0,48.1692,48.2271,48.1527,48.2188,27200.0
2015-05-26 15:45:00,58.36,58.37,58.31,58.35,23900.0,48.2188,48.2271,48.1775,48.2106,23900.0
2015-05-26 15:50:00,58.34,58.35,58.28,58.33,35300.0,48.2023,48.2106,48.1527,48.194,35300.0
2015-05-26 15:55:00,58.33,58.33,58.25,58.26,57600.0,48.194,48.194,48.1279,48.1362,57600.0
2015-05-27 09:30:00,58.33,58.52,58.08,58.52,24000.0,48.194,48.351,47.9875,48.351,24000.0
2015-05-27 09:35:00,58.45,58.58,58.4,58.43,10700.0,48.2932,48.4006,48.2519,48.2767,10700.0
2015-05-27 09:40:00,58.55,58.66,58.5,58.63,36200.0,48.3758,48.4667,48.3345,48.4419,36200.0
2015-05-27 09:45:00,58.64,58.64,58.58,58.64,11900.0,48.4502,48.4502,48.4006,48.4502,11900.0
2015-05-27 09:50:00,58.73,58.9,58.73,58.83,15900.0,48.5245,48.665,48.5245,48.6071,15900.0
2015-05-27 09:55:00,58.83,58.87,58.81,58.86,13300.0,48.6071,48.6402,48.5906,48.6319,13300.0
2015-05-27 10:00:00,58.87,58.94,58.83,58.86,11100.0,48.6402,48.698,48.6071,48.6319,11100.0
2015-05-27 10:05:00,58.85,58.87,58.74,58.78,14800.0,48.6237,48.6402,48.5328,48.5658,14800.0
2015-05-27 10:10:00,58.79,58.86,58.78,58.8,17300.0,48.5741,48.6319,48.5658,48.5824,17300.0
2015-05-27 10:15:00,58.8,58.89,58.79,58.83,10200.0,48.5824,48.6567,48.5741,48.6071,10200.0
2015-05-27 10:20:00,58.84,58.89,58.82,58.86,8800.0,48.6154,48.6567,48.5989,48.6319,8800.0
2015-05-27 10:25:00,58.87,58.91,58.75,58.75,14800.0,48.6402,48.6732,48.541,48.541,14800.0
2015-05-27 10:30:00,58.72,58.75,58.67,58.7,24600.0,48.5163,48.541,48.4749,48.4997,24600.0
2015-05-27 10:35:00,58.69,58.7,58.67,58.69,4900.0,48.4915,48.4997,48.4749,48.4915,4900.0
2015-05-27 10:40:00,58.68,58.72,58.65,58.68,10900.0,48.4832,48.5163,48.4584,48.4832,10900.0
2015-05-27 10:45:00,58.69,58.74,58.67,58.73,9300.0,48.4915,48.5328,48.4749,48.5245,9300.0
2015-05-27 10:50:00,58.74,58.81,58.74,58.81,6800.0,48.5328,48.5906,48.5328,48.5906,6800.0
2015-05-27 10:55:00,58.84,58.89,58.84,58.86,8900.0,48.6154,48.6567,48.6154,48.6319,8900.0
2015-05-27 11:00:00,58.84,58.92,58.84,58.89,2900.0,48.6154,48.6815,48.6154,48.6567,2900.0
2015-05-27 11:05:00,58.91,58.99,58.91,58.94,7400.0,48.6732,48.7393,48.6732,48.698,7400.0
2015-05-27 11:10:00,58.94,59.02,58.93,59.02,5200.0,48.698,48.7641,48.6898,48.7641,5200.0
2015-05-27 11:15:00,59.03,59.05,58.9,58.91,10600.0,48.7724,48.7889,48.665,48.6732,10600.0
2015-05-27 11:20:00,58.9,58.9,58.85,58.89,5900.0,48.665,48.665,48.6237,48.6567,5900.0
2015-05-27 11:25:00,58.88,58.89,58.84,58.85,7300.0,48.6485,48.6567,48.6154,48.6237,7300.0
2015-05-27 11:30:00,58.86,58.93,58.85,58.92,11700.0,48.6319,48.6898,48.6237,48.6815,11700.0
2015-05-27 11:35:00,58.93,58.96,58.91,58.94,10800.0,48.6898,48.7146,48.6732,48.698,10800.0
2015-05-27 11:40:00,58.94,59.01,58.94,59.01,12300.0,48.698,48.7559,48.698,48.7559,12300.0
2015-05-27 11:45:00,59.02,59.04,59.01,59.01,6100.0,48.7641,48.7807,48.7559,48.7559,6100.0
2015-05-27 11:50:00,59.0,59.1,59.0,59.05,7400.0,48.7476,48.8302,48.7476,48.7889,7400.0
2015-05-27 11:55:00,59.05,59.05,58.98,58.98,8500.0,48.7889,48.7889,48.7311,48.7311,8500.0
2015-05-27 12:00:00,58.98,58.99,58.97,58.97,3100.0,48.7311,48.7393,48.7228,48.7228,3100.0
2015-05-27 12:05:00,58.97,59.01,58.97,59.0,9500.0,48.7228,48.7559,48.7228,48.7476,9500.0
2015-05-27 12:10:00,58.99,58.99,58.96,58.97,4800.0,48.7393,48.7393,48.7146,48.7228,4800.0
2015-05-27 12:15:00,58.97,58.99,58.97,58.99,5000.0,48.7228,48.7393,48.7228,48.7393,5000.0
2015-05-27 12:20:00,58.99,59.01,58.97,58.99,6900.0,48.7393,48.7559,48.7228,48.7393,6900.0
2015-05-27 12:25:00,58.98,59.0,58.97,59.0,4800.0,48.7311,48.7476,48.7228,48.7476,4800.0
2015-05-27 12:30:00,58.99,58.99,58.94,58.95,5800.0,48.7393,48.7393,48.698,48.7063,5800.0
2015-05-27 12:35:00,58.94,58.97,58.93,58.97,3500.0,48.698,48.7228,48.6898,48.7228,3500.0
2015-05-27 12:40:00,58.96,58.99,58.95,58.98,7800.0,48.7146,48.7393,48.7063,48.7311,7800.0
2015-05-27 12:45:00,58.97,58.98,58.94,58.98,6200.0,48.7228,48.7311,48.698,48.7311,6200.0
2015-05-27 12:50:00,58.98,58.98,58.92,58.92,4700.0,48.7311,48.7311,48.6815,48.6815,4700.0
2015-05-27 12:55:00,58.93,58.99,58.93,58.98,8800.0,48.6898,48.7393,48.6898,48.7311,8800.0
2015-05-27 13:00:00,58.98,59.0,58.98,58.99,15500.0,48.7311,48.7476,48.7311,48.7393,15500.0
2015-05-27 13:05:00,58.99,59.02,58.99,59.02,6000.0,48.7393,48.7641,48.7393,48.7641,6000.0
2015-05-27 13:10:00,59.02,59.02,58.98,59.0,6200.0,48.7641,48.7641,48.7311,48.7476,6200.0
2015-05-27 13:15:00,58.99,59.01,58.99,59.01,9700.0,48.7393,48.7559,48.7393,48.7559,9700.0
2015-05-27 13:20:00,59.01,59.09,59.01,59.09,7400.0,48.7559,48.822,48.7559,48.822,7400.0
2015-05-27 13:25:00,59.09,59.11,59.08,59.11,2200.0,48.822,48.8385,48.8137,48.8385,2200.0
2015-05-27 13:30:00,59.11,59.14,59.1,59.11,9900.0,48.8385,48.8633,48.8302,48.8385,9900.0
2015-05-27 13:35:00,59.11,59.12,59.07,59.08,9500.0,48.8385,48.8468,48.8054,48.8137,9500.0
2015-05-27 13:40:00,59.08,59.11,59.08,59.09,5700.0,48.8137,48.8385,48.8137,48.822,5700.0
2015-05-27 13:45:00,59.08,59.09,59.08,59.09,2200.0,48.8137,48.822,48.8137,48.822,2200.0
2015-05-27 13:50:00,59.09,59.09,59.06,59.06,5000.0,48.822,48.822,48.7972,48.7972,5000.0
2015-05-27 13:55:00,59.07,59.52,59.07,59.4,57000.0,48.8054,49.1772,48.8054,49.0781,57000.0
2015-05-27 14:00:00,59.41,59.59,59.36,59.5,20700.0,49.0864,49.2351,49.045,49.1607,20700.0
2015-05-27 14:05:00,59.5,59.68,59.5,59.6,20300.0,49.1607,49.3094,49.1607,49.2433,20300.0
2015-05-27 14:10:00,59.57,59.66,59.52,59.52,23400.0,49.2186,49.2929,49.1772,49.1772,23400.0
2015-05-27 14:15:00,59.55,59.73,59.55,59.7,23500.0,49.202,49.3508,49.202,49.326,23500.0
2015-05-27 14:20:00,59.7,59.72,59.66,59.68,10100.0,49.326,49.3425,49.2929,49.3094,10100.0
2015-05-27 14:25:00,59.68,59.78,59.68,59.75,16500.0,49.3094,49.3921,49.3094,49.3673,16500.0
2015-05-27 14:30:00,59.75,59.83,59.66,59.83,24800.0,49.3673,49.4334,49.2929,49.4334,24800.0
2015-05-27 14:35:00,59.83,59.84,59.7,59.72,13400.0,49.4334,49.4416,49.326,49.3425,13400.0
2015-05-27 14:40:00,59.73,59.83,59.71,59.8,11300.0,49.3508,49.4334,49.3342,49.4086,11300.0
2015-05-27 14:45:00,59.79,59.79,59.73,59.77,7500.0,49.4003,49.4003,49.3508,49.3838,7500.0
2015-05-27 14:50:00,59.76,59.8,59.72,59.77,13400.0,49.3755,49.4086,49.3425,49.3838,13400.0
2015-05-27 14:55:00,59.77,59.99,59.77,59.98,18500.0,49.3838,49.5656,49.3838,49.5573,18500.0
2015-05-27 15:00:00,59.98,60.1,59.95,59.98,23200.0,49.5573,49.6565,49.5325,49.5573,23200.0
2015-05-27 15:05:00,59.98,60.08,59.94,60.05,13900.0,49.5573,49.6399,49.5243,49.6151,13900.0
2015-05-27 15:10:00,60.05,60.07,60.01,60.06,15400.0,49.6151,49.6317,49.5821,49.6234,15400.0
2015-05-27 15:15:00,60.06,60.06,60.0,60.0,15400.0,49.6234,49.6234,49.5738,49.5738,15400.0
2015-05-27 15:20:00,60.0,60.01,59.9,59.92,13000.0,49.5738,49.5821,49.4912,49.5077,13000.0
2015-05-27 15:25:00,59.92,59.94,59.83,59.88,22000.0,49.5077,49.5243,49.4334,49.4747,22000.0
2015-05-27 15:30:00,59.89,59.9,59.83,59.86,21900.0,49.4829,49.4912,49.4334,49.4582,21900.0
2015-05-27 15:35:00,59.87,59.96,59.87,59.96,18400.0,49.4664,49.5408,49.4664,49.5408,18400.0
2015-05-27 15:40:00,59.96,60.06,59.96,60.06,22000.0,49.5408,49.6234,49.5408,49.6234,22000.0
2015-05-27 15:45:00,60.05,60.13,60.04,60.13,30600.0,49.6151,49.6812,49.6069,49.6812,30600.0
2015-05-27 15:50:00,60.12,60.13,60.02,60.02,47600.0,49.673,49.6812,49.5904,49.5904,47600.0
2015-05-27 15:55:00,60.02,60.06,59.97,59.98,63300.0,49.5904,49.6234,49.549,49.5573,63300.0
2015-05-28 09:30:00,59.87,60.4,59.85,60.27,36200.0,49.4664,49.9043,49.4499,49.7969,36200.0
2015-05-28 09:35:00,60.24,60.48,60.2,60.44,11300.0,49.7721,49.9704,49.7391,49.9374,11300.0
2015-05-28 09:40:00,60.45,60.73,60.45,60.65,20600.0,49.9456,50.177,49.9456,50.1109,20600.0
2015-05-28 09:45:00,60.64,60.7,60.54,60.58,13100.0,50.1026,50.1522,50.02,50.053,13100.0
2015-05-28 09:50:00,60.57,60.61,60.41,60.45,19200.0,50.0448,50.0778,49.9126,49.9456,19200.0
2015-05-28 09:55:00,60.48,60.48,60.26,60.34,29000.0,49.9704,49.9704,49.7887,49.8548,29000.0
2015-05-28 10:00:00,60.3,60.32,60.05,60.19,20900.0,49.8217,49.8382,49.6151,49.7308,20900.0
2015-05-28 10:05:00,60.21,60.39,60.2,60.39,9700.0,49.7473,49.8961,49.7391,49.8961,9700.0
2015-05-28 10:10:00,60.38,60.4,60.22,60.33,11300.0,49.8878,49.9043,49.7556,49.8465,11300.0
2015-05-28 10:15:00,60.34,60.54,60.34,60.49,13600.0,49.8548,50.02,49.8548,49.9787,13600.0
2015-05-28 10:20:00,60.5,60.53,60.46,60.5,10300.0,49.987,50.0117,49.9539,49.987,10300.0
2015-05-28 10:25:00,60.53,60.58,60.48,60.53,11600.0,50.0117,50.053,49.9704,50.0117,11600.0
2015-05-28 10:30:00,60.49,60.49,60.39,60.43,9400.0,49.9787,49.9787,49.8961,49.9291,9400.0
2015-05-28 10:35:00,60.43,60.52,60.32,60.49,13000.0,49.9291,50.0035,49.8382,49.9787,13000.0
2015-05-28 10:40:00,60.5,60.5,60.38,60.47,7500.0,49.987,49.987,49.8878,49.9622,7500.0
2015-05-28 10:45:00,60.47,60.55,60.45,60.55,4000.0,49.9622,50.0283,49.9456,50.0283,4000.0
2015-05-28 10:50:00,60.56,60.6,60.53,60.56,9000.0,50.0365,50.0696,50.0117,50.0365,9000.0
2015-05-28 10:55:00,60.57,60.57,60.43,60.44,8400.0,50.0448,50.0448,49.9291,49.9374,8400.0
2015-05-28 11:00:00,60.46,60.54,60.39,60.4,5700.0,49.9539,50.02,49.8961,49.9043,5700.0
2015-05-28 11:05:00,60.39,60.45,60.39,60.4,5900.0,49.8961,49.9456,49.8961,49.9043,5900.0
2015-05-28 11:10:00,60.4,60.4,60.3,60.34,16100.0,49.9043,49.9043,49.8217,49.8548,16100.0
2015-05-28 11:15:00,60.35,60.37,60.28,60.28,19000.0,49.863,49.8795,49.8052,49.8052,19000.0
2015-05-28 11:20:00,60.28,60.34,60.28,60.32,7700.0,49.8052,49.8548,49.8052,49.8382,7700.0
2015-05-28 11:25:00,60.34,60.37,60.29,60.32,12000.0,49.8548,49.8795,49.8134,49.8382,12000.0
2015-05-28 11:30:00,60.35,60.37,60.32,60.34,9400.0,49.863,49.8795,49.8382,49.8548,9400.0
2015-05-28 11:35:00,60.33,60.37,60.23,60.24,10900.0,49.8465,49.8795,49.7639,49.7721,10900.0
2015-05-28 11:40:00,60.22,60.31,60.18,60.31,4300.0,49.7556,49.83,49.7226,49.83,4300.0
2015-05-28 11:45:00,60.3,60.3,60.12,60.13,3500.0,49.8217,49.8217,49.673,49.6812,3500.0
2015-05-28 11:50:00,60.13,60.18,60.11,60.18,3200.0,49.6812,49.7226,49.6647,49.7226,3200.0
2015-05-28 11:55:00,60.2,60.26,60.2,60.26,4100.0,49.7391,49.7887,49.7391,49.7887,4100.0
2015-05-28 12:00:00,60.25,60.3,60.21,60.27,8600.0,49.7804,49.8217,49.7473,49.7969,8600.0
2015-05-28 12:05:00,60.26,60.26,60.23,60.23,2600.0,49.7887,49.7887,49.7639,49.7639,2600.0
2015-05-28 12:10:00,60.23,60.32,60.23,60.29,4300.0,49.7639,49.8382,49.7639,49.8134,4300.0
2015-05-28 12:15:00,60.28,60.34,60.28,60.3,9900.0,49.8052,49.8548,49.8052,49.8217,9900.0
2015-05-28 12:20:00,60.27,60.35,60.27,60.33,4700.0,49.7969,49.863,49.7969,49.8465,4700.0
2015-05-28 12:25:00,60.32,60.32,60.29,60.32,1500.0,49.8382,49.8382,49.8134,49.8382,1500.0
2015-05-28 12:30:00,60.33,60.34,60.2,60.21,7200.0,49.8465,49.8548,49.7391,49.7473,7200.0
2015-05-28 12:35:00,60.2,60.2,60.19,60.19,2500.0,49.7391,49.7391,49.7308,49.7308,2500.0
2015-05-28 12:40:00,60.19,60.23,60.19,60.2,4500.0,49.7308,49.7639,49.7308,49.7391,4500.0
2015-05-28 12:45:00,60.2,60.24,60.17,60.24,5500.0,49.7391,49.7721,49.7143,49.7721,5500.0
2015-05-28 12:50:00,60.25,60.25,60.2,60.22,3800.0,49.7804,49.7804,49.7391,49.7556,3800.0
2015-05-28 12:55:00,60.23,60.25,60.21,60.24,5100.0,49.7639,49.7804,49.7473,49.7721,5100.0
2015-05-28 13:00:00,60.22,60.24,60.2,60.2,8800.0,49.7556,49.7721,49.7391,49.7391,8800.0
2015-05-28 13:05:00,60.21,60.24,60.19,60.24,15900.0,49.7473,49.7721,49.7308,49.7721,15900.0
2015-05-28 13:10:00,60.23,60.23,60.18,60.19,2700.0,49.7639,49.7639,49.7226,49.7308,2700.0
2015-05-28 13:15:00,60.2,60.21,60.16,60.16,3000.0,49.7391,49.7473,49.706,49.706,3000.0
2015-05-28 13:20:00,60.18,60.23,60.18,60.21,4000.0,49.7226,49.7639,49.7226,49.7473,4000.0
2015-05-28 13:25:00,60.22,60.25,60.21,60.24,2400.0,49.7556,49.7804,49.7473,49.7721,2400.0
2015-05-28 13:30:00,60.25,60.25,60.15,60.15,4500.0,49.7804,49.7804,49.6978,49.6978,4500.0
2015-05-28 13:35:00,60.17,60.25,60.17,60.25,3300.0,49.7143,49.7804,49.7143,49.7804,3300.0
2015-05-28 13:40:00,60.26,60.26,60.23,60.25,2400.0,49.7887,49.7887,49.7639,49.7804,2400.0
2015-05-28 13:45:00,60.25,60.26,60.22,60.25,3300.0,49.7804,49.7887,49.7556,49.7804,3300.0
2015-05-28 13:50:00,60.25,60.29,60.24,60.28,8000.0,49.7804,49.8134,49.7721,49.8052,8000.0
2015-05-28 13:55:00,60.29,60.29,60.23,60.24,2200.0,49.8134,49.8134,49.7639,49.7721,2200.0
2015-05-28 14:00:00,60.24,60.26,60.23,60.23,4200.0,49.7721,49.7887,49.7639,49.7639,4200.0
2015-05-28 14:05:00,60.23,60.23,60.19,60.22,4000.0,49.7639,49.7639,49.7308,49.7556,4000.0
2015-05-28 14:10:00,60.21,60.24,60.2,60.21,4800.0,49.7473,49.7721,49.7391,49.7473,4800.0
2015-05-28 14:15:00,60.2,60.23,60.19,60.21,7000.0,49.7391,49.7639,49.7308,49.7473,7000.0
2015-05-28 14:20:00,60.22,60.3,60.22,60.25,5300.0,49.7556,49.8217,49.7556,49.7804,5300.0
2015-05-28 14:25:00,60.25,60.33,60.25,60.32,4600.0,49.7804,49.8465,49.7804,49.8382,4600.0
2015-05-28 14:30:00,60.33,60.35,60.24,60.24,7400.0,49.8465,49.863,49.7721,49.7721,7400.0
2015-05-28 14:35:00,60.24,60.3,60.23,60.26,4700.0,49.7721,49.8217,49.7639,49.7887,4700.0
2015-05-28 14:40:00,60.26,60.28,60.23,60.27,4700.0,49.7887,49.8052,49.7639,49.7969,4700.0
2015-05-28 14:45:00,60.25,60.25,60.18,60.19,3900.0,49.7804,49.7804,49.7226,49.7308,3900.0
2015-05-28 14:50:00,60.18,60.21,60.18,60.21,2700.0,49.7226,49.7473,49.7226,49.7473,2700.0
2015-05-28 14:55:00,60.2,60.21,60.19,60.19,8700.0,49.7391,49.7473,49.7308,49.7308,8700.0
2015-05-28 15:00:00,60.19,60.24,60.19,60.22,11100.0,49.7308,49.7721,49.7308,49.7556,11100.0
2015-05-28 15:05:00,60.22,60.23,60.19,60.22,11400.0,49.7556,49.7639,49.7308,49.7556,11400.0
2015-05-28 15:10:00,60.2,60.25,60.19,60.25,9300.0,49.7391,49.7804,49.7308,49.7804,9300.0
2015-05-28 15:15:00,60.25,60.26,60.23,60.23,9900.0,49.7804,49.7887,49.7639,49.7639,9900.0
2015-05-28 15:20:00,60.23,60.27,60.21,60.23,11500.0,49.7639,49.7969,49.7473,49.7639,11500.0
2015-05-28 15:25:00,60.23,60.24,60.17,60.18,8100.0,49.7639,49.7721,49.7143,49.7226,8100.0
2015-05-28 15:30:00,60.18,60.24,60.17,60.23,13400.0,49.7226,49.7721,49.7143,49.7639,13400.0
2015-05-28 15:35:00,60.23,60.26,60.22,60.26,11300.0,49.7639,49.7887,49.7556,49.7887,11300.0
2015-05-28 15:40:00,60.25,60.26,60.2,60.21,10800.0,49.7804,49.7887,49.7391,49.7473,10800.0
2015-05-28 15:45:00,60.2,60.28,60.2,60.26,11900.0,49.7391,49.8052,49.7391,49.7887,11900.0
2015-05-28 15:50:00,60.27,60.34,60.26,60.33,24300.0,49.7969,49.8548,49.7887,49.8465,24300.0
2015-05-28 15:55:00,60.33,60.34,60.25,60.26,45800.0,49.8465,49.8548,49.7804,49.7887,45800.0
2015-05-29 09:30:00,60.06,60.5,60.05,60.26,30100.0,49.6234,49.987,49.6151,49.7887,30100.0
2015-05-29 09:35:00,60.26,60.32,60.02,60.3,8200.0,49.7887,49.8382,49.5904,49.8217,8200.0
2015-05-29 09:40:00,60.3,60.37,60.11,60.12,8000.0,49.8217,49.8795,49.6647,49.673,8000.0
2015-05-29 09:45:00,60.16,60.16,60.0,60.01,12100.0,49.706,49.706,49.5738,49.5821,12100.0
2015-05-29 09:50:00,60.01,60.14,60.0,60.09,6900.0,49.5821,49.6895,49.5738,49.6482,6900.0
2015-05-29 09:55:00,60.09,60.14,60.02,60.05,34500.0,49.6482,49.6895,49.5904,49.6151,34500.0
2015-05-29 10:00:00,60.07,60.11,59.99,60.03,7900.0,49.6317,49.6647,49.5656,49.5986,7900.0
2015-05-29 10:05:00,60.02,60.07,59.98,60.0,8900.0,49.5904,49.6317,49.5573,49.5738,8900.0
2015-05-29 10:10:00,60.0,60.0,59.9,59.92,10600.0,49.5738,49.5738,49.4912,49.5077,10600.0
2015-05-29 10:15:00,59.95,59.97,59.83,59.96,23600.0,49.5325,49.549,49.4334,49.5408,23600.0
2015-05-29 10:20:00,59.97,60.06,59.97,60.01,7000.0,49.549,49.6234,49.549,49.5821,7000.0
2015-05-29 10:25:00,60.01,60.02,59.93,59.93,10900.0,49.5821,49.5904,49.516,49.516,10900.0
2015-05-29 10:30:00,59.93,59.94,59.8,59.85,13200.0,49.516,49.5243,49.4086,49.4499,13200.0
2015-05-29 10:35:00,59.85,59.85,59.76,59.82,16000.0,49.4499,49.4499,49.3755,49.4251,16000.0
2015-05-29 10:40:00,59.82,59.86,59.67,59.67,8100.0,49.4251,49.4582,49.3012,49.3012,8100.0
2015-05-29 10:45:00,59.7,59.73,59.65,59.65,12800.0,49.326,49.3508,49.2847,49.2847,12800.0
2015-05-29 10:50:00,59.65,59.66,59.58,59.65,23900.0,49.2847,49.2929,49.2268,49.2847,23900.0
2015-05-29 10:55:00,59.65,59.66,59.56,59.58,15500.0,49.2847,49.2929,49.2103,49.2268,15500.0
2015-05-29 11:00:00,59.56,59.56,59.5,59.55,35500.0,49.2103,49.2103,49.1607,49.202,35500.0
2015-05-29 11:05:00,59.54,59.69,59.51,59.69,16000.0,49.1938,49.3177,49.169,49.3177,16000.0
2015-05-29 11:10:00,59.7,59.71,59.66,59.66,17000.0,49.326,49.3342,49.2929,49.2929,17000.0
2015-05-29 11:15:00,59.65,59.76,59.64,59.7,11700.0,49.2847,49.3755,49.2764,49.326,11700.0
2015-05-29 11:20:00,59.69,59.69,59.64,59.64,7100.0,49.3177,49.3177,49.2764,49.2764,7100.0
2015-05-29 11:25:00,59.63,59.63,59.51,59.51,7400.0,49.2681,49.2681,49.169,49.169,7400.0
2015-05-29 11:30:00,59.5,59.56,59.49,59.56,25400.0,49.1607,49.2103,49.1525,49.2103,25400.0
2015-05-29 11:35:00,59.55,59.63,59.53,59.62,10800.0,49.202,49.2681,49.1855,49.2599,10800.0
2015-05-29 11:40:00,59.65,59.76,59.64,59.72,9000.0,49.2847,49.3755,49.2764,49.3425,9000.0
2015-05-29 11:45:00,59.73,59.76,59.71,59.73,7800.0,49.3508,49.3755,49.3342,49.3508,7800.0
2015-05-29 11:50:00,59.74,59.78,59.72,59.74,16200.0,49.359,49.3921,49.3425,49.359,16200.0
2015-05-29 11:55:00,59.74,59.75,59.68,59.73,19600.0,49.359,49.3673,49.3094,49.3508,19600.0
2015-05-29 12:00:00,59.73,59.86,59.73,59.8,10700.0,49.3508,49.4582,49.3508,49.4086,10700.0
2015-05-29 12:05:00,59.82,59.83,59.77,59.78,5700.0,49.4251,49.4334,49.3838,49.3921,5700.0
2015-05-29 12:10:00,59.77,59.77,59.71,59.71,4200.0,49.3838,49.3838,49.3342,49.3342,4200.0
2015-05-29 12:15:00,59.72,59.75,59.68,59.68,4200.0,49.3425,49.3673,49.3094,49.3094,4200.0
2015-05-29 12:20:00,59.69,59.72,59.68,59.71,8200.0,49.3177,49.3425,49.3094,49.3342,8200.0
2015-05-29 12:25:00,59.71,59.75,59.7,59.74,4300.0,49.3342,49.3673,49.326,49.359,4300.0
2015-05-29 12:30:00,59.75,59.89,59.75,59.86,7300.0,49.3673,49.4829,49.3673,49.4582,7300.0
2015-05-29 12:35:00,59.85,59.89,59.82,59.88,3200.0,49.4499,49.4829,49.4251,49.4747,3200.0
2015-05-29 12:40:00,59.88,59.9,59.86,59.88,10900.0,49.4747,49.4912,49.4582,49.4747,10900.0
2015-05-29 12:45:00,59.87,59.89,59.83,59.83,4600.0,49.4664,49.4829,49.4334,49.4334,4600.0
2015-05-29 12:50:00,59.83,59.83,59.72,59.74,7200.0,49.4334,49.4334,49.3425,49.359,7200.0
2015-05-29 12:55:00,59.74,59.79,59.74,59.78,3100.0,49.359,49.4003,49.359,49.3921,3100.0
2015-05-29 13:00:00,59.79,59.81,59.76,59.78,3100.0,49.4003,49.4169,49.3755,49.3921,3100.0
2015-05-29 13:05:00,59.77,59.82,59.77,59.82,6700.0,49.3838,49.4251,49.3838,49.4251,6700.0
2015-05-29 13:10:00,59.83,59.86,59.83,59.84,3000.0,49.4334,49.4582,49.4334,49.4416,3000.0
2015-05-29 13:15:00,59.84,59.84,59.8,59.81,5400.0,49.4416,49.4416,49.4086,49.4169,5400.0
2015-05-29 13:20:00,59.81,59.86,59.81,59.82,7700.0,49.4169,49.4582,49.4169,49.4251,7700.0
2015-05-29 13:25:00,59.82,59.83,59.81,59.81,4200.0,49.4251,49.4334,49.4169,49.4169,4200.0
2015-05-29 13:30:00,59.82,59.84,59.78,59.79,7900.0,49.4251,49.4416,49.3921,49.4003,7900.0
2015-05-29 13:35:00,59.81,59.83,59.79,59.81,7200.0,49.4169,49.4334,49.4003,49.4169,7200.0
2015-05-29 13:40:00,59.81,59.85,59.81,59.83,6400.0,49.4169,49.4499,49.4169,49.4334,6400.0
2015-05-29 13:45:00,59.83,59.84,59.8,59.8,12900.0,49.4334,49.4416,49.4086,49.4086,12900.0
2015-05-29 13:50:00,59.79,59.8,59.78,59.78,4500.0,49.4003,49.4086,49.3921,49.3921,4500.0
2015-05-29 13:55:00,59.77,59.78,59.72,59.72,9000.0,49.3838,49.3921,49.3425,49.3425,9000.0
2015-05-29 14:00:00,59.73,59.74,59.7,59.7,6100.0,49.3508,49.359,49.326,49.326,6100.0
2015-05-29 14:05:00,59.69,59.71,59.67,59.67,11800.0,49.3177,49.3342,49.3012,49.3012,11800.0
2015-05-29 14:10:00,59.67,59.67,59.62,59.65,11500.0,49.3012,49.3012,49.2599,49.2847,11500.0
2015-05-29 14:15:00,59.64,59.64,59.59,59.59,7600.0,49.2764,49.2764,49.2351,49.2351,7600.0
2015-05-29 14:20:00,59.6,59.61,59.52,59.52,18800.0,49.2433,49.2516,49.1772,49.1772,18800.0
2015-05-29 14:25:00,59.54,59.59,59.53,59.57,11900.0,49.1938,49.2351,49.1855,49.2186,11900.0
2015-05-29 14:30:00,59.58,59.59,59.55,59.56,9700.0,49.2268,49.2351,49.202,49.2103,9700.0
2015-05-29 14:35:00,59.56,59.56,59.49,59.54,8900.0,49.2103,49.2103,49.1525,49.1938,8900.0
2015-05-29 14:40:00,59.53,59.54,59.48,59.52,10400.0,49.1855,49.1938,49.1442,49.1772,10400.0
2015-05-29 14:45:00,59.52,59.52,59.43,59.44,15400.0,49.1772,49.1772,49.1029,49.1111,15400.0
2015-05-29 14:50:00,59.44,59.51,59.43,59.51,9100.0,49.1111,49.169,49.1029,49.169,9100.0
2015-05-29 14:55:00,59.52,59.57,59.49,59.51,39500.0,49.1772,49.2186,49.1525,49.169,39500.0
2015-05-29 15:00:00,59.51,59.56,59.48,59.55,28200.0,49.169,49.2103,49.1442,49.202,28200.0
2015-05-29 15:05:00,59.55,59.65,59.49,59.56,84200.0,49.202,49.2847,49.1525,49.2103,84200.0
2015-05-29 15:10:00,59.55,59.68,59.52,59.66,57800.0,49.202,49.3094,49.1772,49.2929,57800.0
2015-05-29 15:15:00,59.68,59.68,59.58,59.6,9600.0,49.3094,49.3094,49.2268,49.2433,9600.0
2015-05-29 15:20:00,59.61,59.68,59.61,59.68,16000.0,49.2516,49.3094,49.2516,49.3094,16000.0
2015-05-29 15:25:00,59.68,59.7,59.65,59.69,8300.0,49.3094,49.326,49.2847,49.3177,8300.0
2015-05-29 15:30:00,59.69,59.76,59.62,59.66,14300.0,49.3177,49.3755,49.2599,49.2929,14300.0
2015-05-29 15:35:00,59.66,59.7,59.65,59.68,12900.0,49.2929,49.326,49.2847,49.3094,12900.0
2015-05-29 15:40:00,59.69,59.79,59.69,59.74,12600.0,49.3177,49.4003,49.3177,49.359,12600.0
2015-05-29 15:45:00,59.74,59.74,59.69,59.71,14700.0,49.359,49.359,49.3177,49.3342,14700.0
2015-05-29 15:50:00,59.7,59.76,59.69,59.75,57200.0,49.326,49.3755,49.3177,49.3673,57200.0
2015-05-29 15:55:00,59.74,59.77,59.65,59.66,85800.0,49.359,49.3838,49.2847,49.2929,85800.0
2015-06-01 09:30:00,60.07,60.09,59.75,60.03,23567.0,49.6317,49.6482,49.3673,49.5986,23567.0
2015-06-01 09:35:00,59.98,59.98,59.75,59.89,8363.0,49.5573,49.5573,49.3673,49.4829,8363.0
2015-06-01 09:40:00,59.82,60.09,59.8,60.0,12416.0,49.4251,49.6482,49.4086,49.5738,12416.0
2015-06-01 09:45:00,59.97,59.99,59.7,59.75,23055.0,49.549,49.5656,49.326,49.3673,23055.0
2015-06-01 09:50:00,59.72,59.83,59.7,59.8,18306.0,49.3425,49.4334,49.326,49.4086,18306.0
2015-06-01 09:55:00,59.76,59.92,59.72,59.79,7870.0,49.3755,49.5077,49.3425,49.4003,7870.0
2015-06-01 10:00:00,59.82,59.9,59.76,59.83,8728.0,49.4251,49.4912,49.3755,49.4334,8728.0
2015-06-01 10:05:00,59.8,59.88,59.72,59.79,10568.0,49.4086,49.4747,49.3425,49.4003,10568.0
2015-06-01 10:10:00,59.79,59.79,59.46,59.46,22133.0,49.4003,49.4003,49.1277,49.1277,22133.0
2015-06-01 10:15:00,59.47,59.53,59.42,59.48,6515.0,49.1359,49.1855,49.0946,49.1442,6515.0
2015-06-01 10:20:00,59.41,59.65,59.41,59.65,6228.0,49.0864,49.2847,49.0864,49.2847,6228.0
2015-06-01 10:25:00,59.67,59.75,59.64,59.74,30190.0,49.3012,49.3673,49.2764,49.359,30190.0
2015-06-01 10:30:00,59.76,59.82,59.6,59.69,7071.0,49.3755,49.4251,49.2433,49.3177,7071.0
2015-06-01 10:35:00,59.7,59.76,59.65,59.74,4143.0,49.326,49.3755,49.2847,49.359,4143.0
2015-06-01 10:40:00,59.77,59.8,59.74,59.77,7993.0,49.3838,49.4086,49.359,49.3838,7993.0
2015-06-01 10:45:00,59.75,59.79,59.69,59.72,11876.0,49.3673,49.4003,49.3177,49.3425,11876.0
2015-06-01 10:50:00,59.73,59.73,59.67,59.69,19068.0,49.3508,49.3508,49.3012,49.3177,19068.0
2015-06-01 10:55:00,59.66,59.77,59.61,59.75,9049.0,49.2929,49.3838,49.2516,49.3673,9049.0
2015-06-01 11:00:00,59.76,59.96,59.76,59.94,6040.0,49.3755,49.5408,49.3755,49.5243,6040.0
2015-06-01 11:05:00,59.96,59.97,59.91,59.91,4000.0,49.5408,49.549,49.4995,49.4995,4000.0
2015-06-01 11:10:00,59.9,59.9,59.87,59.88,2000.0,49.4912,49.4912,49.4664,49.4747,2000.0
2015-06-01 11:15:00,59.87,59.91,59.82,59.9,5904.0,49.4664,49.4995,49.4251,49.4912,5904.0
2015-06-01 11:20:00,59.9,60.0,59.9,59.99,6931.0,49.4912,49.5738,49.4912,49.5656,6931.0
2015-06-01 11:25:00,60.0,60.0,59.88,59.9,5908.0,49.5738,49.5738,49.4747,49.4912,5908.0
2015-06-01 11:30:00,59.89,59.94,59.89,59.92,3000.0,49.4829,49.5243,49.4829,49.5077,3000.0
2015-06-01 11:35:00,59.91,59.92,59.85,59.85,8204.0,49.4995,49.5077,49.4499,49.4499,8204.0
2015-06-01 11:40:00,59.86,59.87,59.83,59.85,4712.0,49.4582,49.4664,49.4334,49.4499,4712.0
2015-06-01 11:45:00,59.87,59.87,59.83,59.86,5002.0,49.4664,49.4664,49.4334,49.4582,5002.0
2015-06-01 11:50:00,59.85,59.85,59.78,59.79,3547.0,49.4499,49.4499,49.3921,49.4003,3547.0
2015-06-01 11:55:00,59.8,59.8,59.71,59.71,5336.0,49.4086,49.4086,49.3342,49.3342,5336.0
2015-06-01 12:00:00,59.72,59.85,59.72,59.83,3001.0,49.3425,49.4499,49.3425,49.4334,3001.0
2015-06-01 12:05:00,59.84,59.85,59.8,59.85,4552.0,49.4416,49.4499,49.4086,49.4499,4552.0
2015-06-01 12:10:00,59.85,59.85,59.8,59.8,3700.0,49.4499,49.4499,49.4086,49.4086,3700.0
2015-06-01 12:15:00,59.8,59.95,59.8,59.95,7904.0,49.4086,49.5325,49.4086,49.5325,7904.0
2015-06-01 12:20:00,59.96,59.97,59.9,59.94,8800.0,49.5408,49.549,49.4912,49.5243,8800.0
2015-06-01 12:25:00,59.93,60.02,59.92,59.99,25757.0,49.516,49.5904,49.5077,49.5656,25757.0
2015-06-01 12:30:00,60.0,60.01,59.8,59.84,62488.0,49.5738,49.5821,49.4086,49.4416,62488.0
2015-06-01 12:35:00,59.85,59.86,59.79,59.8,20884.0,49.4499,49.4582,49.4003,49.4086,20884.0
2015-06-01 12:40:00,59.81,59.84,59.77,59.82,8624.0,49.4169,49.4416,49.3838,49.4251,8624.0
2015-06-01 12:45:00,59.82,59.85,59.82,59.82,5825.0,49.4251,49.4499,49.4251,49.4251,5825.0
2015-06-01 12:50:00,59.82,59.9,59.81,59.85,17321.0,49.4251,49.4912,49.4169,49.4499,17321.0
2015-06-01 12:55:00,59.84,59.88,59.82,59.86,12206.0,49.4416,49.4747,49.4251,49.4582,12206.0
2015-06-01 13:00:00,59.88,59.9,59.82,59.84,44379.0,49.4747,49.4912,49.4251,49.4416,44379.0
2015-06-01 13:05:00,59.85,59.85,59.81,59.84,5948.0,49.4499,49.4499,49.4169,49.4416,5948.0
2015-06-01 13:10:00,59.84,59.84,59.77,59.79,4701.0,49.4416,49.4416,49.3838,49.4003,4701.0
2015-06-01 13:15:00,59.78,59.79,59.75,59.76,4210.0,49.3921,49.4003,49.3673,49.3755,4210.0
2015-06-01 13:20:00,59.77,59.82,59.75,59.82,4836.0,49.3838,49.4251,49.3673,49.4251,4836.0
2015-06-01 13:25:00,59.83,59.83,59.79,59.82,2300.0,49.4334,49.4334,49.4003,49.4251,2300.0
2015-06-01 13:30:00,59.82,59.84,59.76,59.77,6204.0,49.4251,49.4416,49.3755,49.3838,6204.0
2015-06-01 13:35:00,59.76,59.78,59.73,59.74,3625.0,49.3755,49.3921,49.3508,49.359,3625.0
2015-06-01 13:40:00,59.74,59.77,59.72,59.77,4840.0,49.359,49.3838,49.3425,49.3838,4840.0
2015-06-01 13:45:00,59.78,59.82,59.78,59.8,3800.0,49.3921,49.4251,49.3921,49.4086,3800.0
2015-06-01 13:50:00,59.81,59.81,59.74,59.74,1400.0,49.4169,49.4169,49.359,49.359,1400.0
2015-06-01 13:55:00,59.75,59.8,59.74,59.8,3571.0,49.3673,49.4086,49.359,49.4086,3571.0
2015-06-01 14:00:00,59.83,59.85,59.78,59.79,4330.0,49.4334,49.4499,49.3921,49.4003,4330.0
2015-06-01 14:05:00,59.78,59.83,59.77,59.82,2572.0,49.3921,49.4334,49.3838,49.4251,2572.0
2015-06-01 14:10:00,59.8,59.84,59.79,59.79,4333.0,49.4086,49.4416,49.4003,49.4003,4333.0
2015-06-01 14:15:00,59.82,59.83,59.8,59.81,6532.0,49.4251,49.4334,49.4086,49.4169,6532.0
2015-06-01 14:20:00,59.81,59.85,59.8,59.83,8600.0,49.4169,49.4499,49.4086,49.4334,8600.0
2015-06-01 14:25:00,59.84,59.85,59.8,59.83,27019.0,49.4416,49.4499,49.4086,49.4334,27019.0
2015-06-01 14:30:00,59.83,59.87,59.8,59.82,13290.0,49.4334,49.4664,49.4086,49.4251,13290.0
2015-06-01 14:35:00,59.82,59.85,59.8,59.8,3036.0,49.4251,49.4499,49.4086,49.4086,3036.0
2015-06-01 14:40:00,59.79,59.84,59.76,59.83,4943.0,49.4003,49.4416,49.3755,49.4334,4943.0
2015-06-01 14:45:00,59.84,59.87,59.83,59.85,6514.0,49.4416,49.4664,49.4334,49.4499,6514.0
2015-06-01 14:50:00,59.83,59.86,59.8,59.85,10195.0,49.4334,49.4582,49.4086,49.4499,10195.0
2015-06-01 14:55:00,59.85,59.86,59.82,59.84,7533.0,49.4499,49.4582,49.4251,49.4416,7533.0
2015-06-01 15:00:00,59.84,59.89,59.83,59.88,9406.0,49.4416,49.4829,49.4334,49.4747,9406.0
2015-06-01 15:05:00,59.88,59.88,59.85,59.86,8233.0,49.4747,49.4747,49.4499,49.4582,8233.0
2015-06-01 15:10:00,59.85,59.87,59.84,59.86,14066.0,49.4499,49.4664,49.4416,49.4582,14066.0
2015-06-01 15:15:00,59.86,59.9,59.85,59.87,119980.0,49.4582,49.4912,49.4499,49.4664,119980.0
2015-06-01 15:20:00,59.86,59.89,59.85,59.88,22543.0,49.4582,49.4829,49.4499,49.4747,22543.0
2015-06-01 15:25:00,59.88,59.9,59.87,59.9,9790.0,49.4747,49.4912,49.4664,49.4912,9790.0
2015-06-01 15:30:00,59.9,59.9,59.82,59.83,10804.0,49.4912,49.4912,49.4251,49.4334,10804.0
2015-06-01 15:35:00,59.85,59.86,59.8,59.81,5873.0,49.4499,49.4582,49.4086,49.4169,5873.0
2015-06-01 15:40:00,59.81,59.88,59.8,59.85,17576.0,49.4169,49.4747,49.4086,49.4499,17576.0
2015-06-01 15:45:00,59.84,59.87,59.84,59.87,10218.0,49.4416,49.4664,49.4416,49.4664,10218.0
2015-06-01 15:50:00,59.86,59.86,59.73,59.75,30291.0,49.4582,49.4582,49.3508,49.3673,30291.0
2015-06-01 15:55:00,59.76,59.8,59.74,59.8,42639.0,49.3755,49.4086,49.359,49.4086,42639.0
2015-06-02 09:30:00,59.53,59.7,59.29,59.33,16899.0,49.1855,49.326,48.9872,49.0203,16899.0
2015-06-02 09:35:00,59.29,59.52,59.25,59.52,110050.0,48.9872,49.1772,48.9542,49.1772,110050.0
2015-06-02 09:40:00,59.45,59.54,59.34,59.39,23554.0,49.1194,49.1938,49.0285,49.0698,23554.0
2015-06-02 09:45:00,59.41,59.43,59.09,59.09,15412.0,49.0864,49.1029,48.822,48.822,15412.0
2015-06-02 09:50:00,59.1,59.14,59.01,59.14,6866.0,48.8302,48.8633,48.7559,48.8633,6866.0
2015-06-02 09:55:00,59.15,59.19,59.11,59.11,15506.0,48.8715,48.9046,48.8385,48.8385,15506.0
2015-06-02 10:00:00,59.1,59.22,59.04,59.2,10668.0,48.8302,48.9294,48.7807,48.9129,10668.0
2015-06-02 10:05:00,59.18,59.36,59.18,59.31,7600.0,48.8963,49.045,48.8963,49.0037,7600.0
2015-06-02 10:10:00,59.34,59.38,59.3,59.3,7623.0,49.0285,49.0616,48.9955,48.9955,7623.0
2015-06-02 10:15:00,59.32,59.37,59.29,59.31,2742.0,49.012,49.0533,48.9872,49.0037,2742.0
2015-06-02 10:20:00,59.31,59.49,59.31,59.47,6670.0,49.0037,49.1525,49.0037,49.1359,6670.0
2015-06-02 10:25:00,59.46,59.51,59.38,59.39,102496.0,49.1277,49.169,49.0616,49.0698,102496.0
2015-06-02 10:30:00,59.39,59.42,59.36,59.41,2842.0,49.0698,49.0946,49.045,49.0864,2842.0
2015-06-02 10:35:00,59.43,59.58,59.41,59.54,5750.0,49.1029,49.2268,49.0864,49.1938,5750.0
2015-06-02 10:40:00,59.52,59.56,59.5,59.53,8000.0,49.1772,49.2103,49.1607,49.1855,8000.0
2015-06-02 10:45:00,59.55,59.66,59.54,59.66,6718.0,49.202,49.2929,49.1938,49.2929,6718.0
2015-06-02 10:50:00,59.64,59.65,59.54,59.55,2503.0,49.2764,49.2847,49.1938,49.202,2503.0
2015-06-02 10:55:00,59.53,59.53,59.44,59.44,11650.0,49.1855,49.1855,49.1111,49.1111,11650.0
2015-06-02 11:00:00,59.43,59.51,59.43,59.5,4000.0,49.1029,49.169,49.1029,49.1607,4000.0
2015-06-02 11:05:00,59.51,59.65,59.48,59.65,4505.0,49.169,49.2847,49.1442,49.2847,4505.0
2015-06-02 11:10:00,59.65,59.67,59.64,59.66,2700.0,49.2847,49.3012,49.2764,49.2929,2700.0
2015-06-02 11:15:00,59.66,59.67,59.55,59.6,4900.0,49.2929,49.3012,49.202,49.2433,4900.0
2015-06-02 11:20:00,59.62,59.62,59.56,59.62,3500.0,49.2599,49.2599,49.2103,49.2599,3500.0
2015-06-02 11:25:00,59.6,59.62,59.53,59.55,5052.0,49.2433,49.2599,49.1855,49.202,5052.0
2015-06-02 11:30:00,59.55,59.58,59.52,59.56,5849.0,49.202,49.2268,49.1772,49.2103,5849.0
2015-06-02 11:35:00,59.56,59.57,59.52,59.54,11800.0,49.2103,49.2186,49.1772,49.1938,11800.0
2015-06-02 11:40:00,59.54,59.56,59.53,59.56,1900.0,49.1938,49.2103,49.1855,49.2103,1900.0
2015-06-02 11:45:00,59.55,59.55,59.49,59.54,4424.0,49.202,49.202,49.1525,49.1938,4424.0
2015-06-02 11:50:00,59.54,59.56,59.52,59.56,3920.0,49.1938,49.2103,49.1772,49.2103,3920.0
2015-06-02 11:55:00,59.56,59.58,59.54,59.55,8247.0,49.2103,49.2268,49.1938,49.202,8247.0
2015-06-02 12:00:00,59.54,59.66,59.5,59.65,11772.0,49.1938,49.2929,49.1607,49.2847,11772.0
2015-06-02 12:05:00,59.65,59.71,59.65,59.67,12501.0,49.2847,49.3342,49.2847,49.3012,12501.0
2015-06-02 12:10:00,59.68,59.69,59.59,59.59,6134.0,49.3094,49.3177,49.2351,49.2351,6134.0
2015-06-02 12:15:00,59.59,59.61,59.57,59.59,4516.0,49.2351,49.2516,49.2186,49.2351,4516.0
2015-06-02 12:20:00,59.6,59.67,59.59,59.6,6198.0,49.2433,49.3012,49.2351,49.2433,6198.0
2015-06-02 12:25:00,59.6,59.61,59.57,59.6,1770.0,49.2433,49.2516,49.2186,49.2433,1770.0
2015-06-02 12:30:00,59.6,59.63,59.56,59.62,3631.0,49.2433,49.2681,49.2103,49.2599,3631.0
2015-06-02 12:35:00,59.63,59.63,59.61,59.63,2000.0,49.2681,49.2681,49.2516,49.2681,2000.0
2015-06-02 12:40:00,59.64,59.66,59.58,59.6,8070.0,49.2764,49.2929,49.2268,49.2433,8070.0
2015-06-02 12:45:00,59.57,59.67,59.57,59.67,2737.0,49.2186,49.3012,49.2186,49.3012,2737.0
2015-06-02 12:50:00,59.68,59.73,59.67,59.68,4000.0,49.3094,49.3508,49.3012,49.3094,4000.0
2015-06-02 12:55:00,59.67,59.69,59.66,59.68,4700.0,49.3012,49.3177,49.2929,49.3094,4700.0
2015-06-02 13:00:00,59.67,59.68,59.64,59.64,6242.0,49.3012,49.3094,49.2764,49.2764,6242.0
2015-06-02 13:05:00,59.63,59.64,59.6,59.61,4670.0,49.2681,49.2764,49.2433,49.2516,4670.0
2015-06-02 13:10:00,59.61,59.62,59.56,59.56,3097.0,49.2516,49.2599,49.2103,49.2103,3097.0
2015-06-02 13:15:00,59.54,59.61,59.53,59.56,8930.0,49.1938,49.2516,49.1855,49.2103,8930.0
2015-06-02 13:20:00,59.56,59.65,59.55,59.63,2521.0,49.2103,49.2847,49.202,49.2681,2521.0
2015-06-02 13:25:00,59.59,59.61,59.57,59.57,3274.0,49.2351,49.2516,49.2186,49.2186,3274.0
2015-06-02 13:30:00,59.58,59.62,59.57,59.57,2370.0,49.2268,49.2599,49.2186,49.2186,2370.0
2015-06-02 13:35:00,59.59,59.63,59.59,59.63,1831.0,49.2351,49.2681,49.2351,49.2681,1831.0
2015-06-02 13:40:00,59.63,59.67,59.63,59.65,29500.0,49.2681,49.3012,49.2681,49.2847,29500.0
2015-06-02 13:45:00,59.65,59.68,59.65,59.66,2616.0,49.2847,49.3094,49.2847,49.2929,2616.0
2015-06-02 13:50:00,59.66,59.69,59.63,59.65,9835.0,49.2929,49.3177,49.2681,49.2847,9835.0
2015-06-02 13:55:00,59.66,59.67,59.64,59.64,4100.0,49.2929,49.3012,49.2764,49.2764,4100.0
2015-06-02 14:00:00,59.65,59.66,59.65,59.66,3100.0,49.2847,49.2929,49.2847,49.2929,3100.0
2015-06-02 14:05:00,59.65,59.68,59.65,59.66,6782.0,49.2847,49.3094,49.2847,49.2929,6782.0
2015-06-02 14:10:00,59.66,59.66,59.57,59.57,5900.0,49.2929,49.2929,49.2186,49.2186,5900.0
2015-06-02 14:15:00,59.58,59.58,59.46,59.52,13965.0,49.2268,49.2268,49.1277,49.1772,13965.0
2015-06-02 14:20:00,59.51,59.52,59.48,59.51,2700.0,49.169,49.1772,49.1442,49.169,2700.0
2015-06-02 14:25:00,59.52,59.53,59.48,59.48,2648.0,49.1772,49.1855,49.1442,49.1442,2648.0
2015-06-02 14:30:00,59.47,59.51,59.47,59.5,4036.0,49.1359,49.169,49.1359,49.1607,4036.0
2015-06-02 14:35:00,59.52,59.52,59.4,59.4,5243.0,49.1772,49.1772,49.0781,49.0781,5243.0
2015-06-02 14:40:00,59.39,59.4,59.37,59.39,2000.0,49.0698,49.0781,49.0533,49.0698,2000.0
2015-06-02 14:45:00,59.38,59.42,59.37,59.37,5068.0,49.0616,49.0946,49.0533,49.0533,5068.0
2015-06-02 14:50:00,59.37,59.37,59.33,59.33,2300.0,49.0533,49.0533,49.0203,49.0203,2300.0
2015-06-02 14:55:00,59.33,59.47,59.33,59.47,6530.0,49.0203,49.1359,49.0203,49.1359,6530.0
2015-06-02 15:00:00,59.46,59.46,59.44,59.45,4607.0,49.1277,49.1277,49.1111,49.1194,4607.0
2015-06-02 15:05:00,59.46,59.46,59.35,59.4,6955.0,49.1277,49.1277,49.0368,49.0781,6955.0
2015-06-02 15:10:00,59.4,59.44,59.39,59.39,4722.0,49.0781,49.1111,49.0698,49.0698,4722.0
2015-06-02 15:15:00,59.38,59.42,59.36,59.41,4838.0,49.0616,49.0946,49.045,49.0864,4838.0
2015-06-02 15:20:00,59.42,59.45,59.35,59.38,7042.0,49.0946,49.1194,49.0368,49.0616,7042.0
2015-06-02 15:25:00,59.39,59.42,59.36,59.39,9655.0,49.0698,49.0946,49.045,49.0698,9655.0
2015-06-02 15:30:00,59.38,59.44,59.35,59.43,8421.0,49.0616,49.1111,49.0368,49.1029,8421.0
2015-06-02 15:35:00,59.42,59.44,59.39,59.39,7381.0,49.0946,49.1111,49.0698,49.0698,7381.0
2015-06-02 15:40:00,59.38,59.41,59.37,59.38,9226.0,49.0616,49.0864,49.0533,49.0616,9226.0
2015-06-02 15:45:00,59.38,59.41,59.34,59.41,17831.0,49.0616,49.0864,49.0285,49.0864,17831.0
2015-06-02 15:50:00,59.41,59.41,59.36,59.41,15779.0,49.0864,49.0864,49.045,49.0864,15779.0
2015-06-02 15:55:00,59.41,59.41,59.35,59.35,43014.0,49.0864,49.0864,49.0368,49.0368,43014.0
2015-06-03 09:30:00,59.7,59.84,59.45,59.59,19029.0,49.326,49.4416,49.1194,49.2351,19029.0
2015-06-03 09:35:00,59.48,59.51,59.3,59.3,13585.0,49.1442,49.169,48.9955,48.9955,13585.0
2015-06-03 09:40:00,59.32,59.55,59.3,59.54,5500.0,49.012,49.202,48.9955,49.1938,5500.0
2015-06-03 09:45:00,59.49,59.55,59.39,59.43,120572.0,49.1525,49.202,49.0698,49.1029,120572.0
2015-06-03 09:50:00,59.44,59.45,59.23,59.39,10361.0,49.1111,49.1194,48.9376,49.0698,10361.0
2015-06-03 09:55:00,59.35,59.35,59.24,59.3,3499.0,49.0368,49.0368,48.9459,48.9955,3499.0
2015-06-03 10:00:00,59.3,59.34,59.08,59.23,19163.0,48.9955,49.0285,48.8137,48.9376,19163.0
2015-06-03 10:05:00,59.2,59.29,59.17,59.28,18282.0,48.9129,48.9872,48.8881,48.9789,18282.0
2015-06-03 10:10:00,59.28,59.44,59.28,59.4,25140.0,48.9789,49.1111,48.9789,49.0781,25140.0
2015-06-03 10:15:00,59.4,59.44,59.39,59.4,13722.0,49.0781,49.1111,49.0698,49.0781,13722.0
2015-06-03 10:20:00,59.39,59.43,59.37,59.39,15785.0,49.0698,49.1029,49.0533,49.0698,15785.0
2015-06-03 10:25:00,59.39,59.45,59.37,59.45,6100.0,49.0698,49.1194,49.0533,49.1194,6100.0
2015-06-03 10:30:00,59.49,59.53,59.46,59.46,8759.0,49.1525,49.1855,49.1277,49.1277,8759.0
2015-06-03 10:35:00,59.45,59.45,59.32,59.34,9200.0,49.1194,49.1194,49.012,49.0285,9200.0
2015-06-03 10:40:00,59.33,59.39,59.27,59.36,12477.0,49.0203,49.0698,48.9707,49.045,12477.0
2015-06-03 10:45:00,59.35,59.36,59.28,59.34,10901.0,49.0368,49.045,48.9789,49.0285,10901.0
2015-06-03 10:50:00,59.32,59.36,59.27,59.33,14655.0,49.012,49.045,48.9707,49.0203,14655.0
2015-06-03 10:55:00,59.32,59.35,59.28,59.29,7532.0,49.012,49.0368,48.9789,48.9872,7532.0
2015-06-03 11:00:00,59.29,59.34,59.23,59.27,16400.0,48.9872,49.0285,48.9376,48.9707,16400.0
2015-06-03 11:05:00,59.27,59.27,59.19,59.23,7721.0,48.9707,48.9707,48.9046,48.9376,7721.0
2015-06-03 11:10:00,59.24,59.29,59.24,59.29,4755.0,48.9459,48.9872,48.9459,48.9872,4755.0
2015-06-03 11:15:00,59.28,59.34,59.26,59.31,13111.0,48.9789,49.0285,48.9624,49.0037,13111.0
2015-06-03 11:20:00,59.3,59.31,59.26,59.3,5605.0,48.9955,49.0037,48.9624,48.9955,5605.0
2015-06-03 11:25:00,59.29,59.34,59.28,59.28,4000.0,48.9872,49.0285,48.9789,48.9789,4000.0
2015-06-03 11:30:00,59.29,59.32,59.29,59.31,4107.0,48.9872,49.012,48.9872,49.0037,4107.0
2015-06-03 11:35:00,59.31,59.35,59.31,59.31,4530.0,49.0037,49.0368,49.0037,49.0037,4530.0
2015-06-03 11:40:00,59.29,59.29,59.2,59.25,10795.0,48.9872,48.9872,48.9129,48.9542,10795.0
2015-06-03 11:45:00,59.22,59.23,59.16,59.18,9335.0,48.9294,48.9376,48.8798,48.8963,9335.0
2015-06-03 11:50:00,59.17,59.22,59.14,59.22,19401.0,48.8881,48.9294,48.8633,48.9294,19401.0
2015-06-03 11:55:00,59.22,59.27,59.15,59.16,23719.0,48.9294,48.9707,48.8715,48.8798,23719.0
2015-06-03 12:00:00,59.14,59.17,59.13,59.16,5203.0,48.8633,48.8881,48.855,48.8798,5203.0
2015-06-03 12:05:00,59.16,59.16,59.01,59.08,18306.0,48.8798,48.8798,48.7559,48.8137,18306.0
2015-06-03 12:10:00,59.08,59.15,59.07,59.09,29504.0,48.8137,48.8715,48.8054,48.822,29504.0
2015-06-03 12:15:00,59.09,59.11,59.05,59.05,21754.0,48.822,48.8385,48.7889,48.7889,21754.0
2015-06-03 12:20:00,59.05,59.06,58.95,58.96,17617.0,48.7889,48.7972,48.7063,48.7146,17617.0
2015-06-03 12:25:00,58.96,58.99,58.93,58.98,7325.0,48.7146,48.7393,48.6898,48.7311,7325.0
2015-06-03 12:30:00,58.98,58.98,58.87,58.9,16048.0,48.7311,48.7311,48.6402,48.665,16048.0
2015-06-03 12:35:00,58.9,58.98,58.87,58.93,11774.0,48.665,48.7311,48.6402,48.6898,11774.0
2015-06-03 12:40:00,58.94,58.95,58.87,58.88,15646.0,48.698,48.7063,48.6402,48.6485,15646.0
2015-06-03 12:45:00,58.89,58.89,58.82,58.85,9181.0,48.6567,48.6567,48.5989,48.6237,9181.0
2015-06-03 12:50:00,58.86,58.87,58.82,58.87,7800.0,48.6319,48.6402,48.5989,48.6402,7800.0
2015-06-03 12:55:00,58.89,58.95,58.86,58.94,5606.0,48.6567,48.7063,48.6319,48.698,5606.0
2015-06-03 13:00:00,58.95,58.99,58.89,58.93,12730.0,48.7063,48.7393,48.6567,48.6898,12730.0
2015-06-03 13:05:00,58.96,59.0,58.96,58.99,2115.0,48.7146,48.7476,48.7146,48.7393,2115.0
2015-06-03 13:10:00,58.99,59.03,58.98,59.03,3900.0,48.7393,48.7724,48.7311,48.7724,3900.0
2015-06-03 13:15:00,59.03,59.07,58.99,59.0,7000.0,48.7724,48.8054,48.7393,48.7476,7000.0
2015-06-03 13:20:00,58.98,58.99,58.9,58.92,6043.0,48.7311,48.7393,48.665,48.6815,6043.0
2015-06-03 13:25:00,58.93,58.96,58.93,58.94,2403.0,48.6898,48.7146,48.6898,48.698,2403.0
2015-06-03 13:30:00,58.94,58.94,58.89,58.91,6600.0,48.698,48.698,48.6567,48.6732,6600.0
2015-06-03 13:35:00,58.92,58.97,58.91,58.92,5296.0,48.6815,48.7228,48.6732,48.6815,5296.0
2015-06-03 13:40:00,58.92,58.94,58.87,58.87,5013.0,48.6815,48.698,48.6402,48.6402,5013.0
2015-06-03 13:45:00,58.88,58.9,58.86,58.88,3700.0,48.6485,48.665,48.6319,48.6485,3700.0
2015-06-03 13:50:00,58.9,58.91,58.85,58.9,12670.0,48.665,48.6732,48.6237,48.665,12670.0
2015-06-03 13:55:00,58.89,58.91,58.87,58.88,4155.0,48.6567,48.6732,48.6402,48.6485,4155.0
2015-06-03 14:00:00,58.88,58.89,58.85,58.86,19568.0,48.6485,48.6567,48.6237,48.6319,19568.0
2015-06-03 14:05:00,58.86,58.9,58.85,58.88,5900.0,48.6319,48.665,48.6237,48.6485,5900.0
2015-06-03 14:10:00,58.88,58.9,58.87,58.89,3950.0,48.6485,48.665,48.6402,48.6567,3950.0
2015-06-03 14:15:00,58.89,58.92,58.85,58.86,7650.0,48.6567,48.6815,48.6237,48.6319,7650.0
2015-06-03 14:20:00,58.86,58.87,58.84,58.86,126044.0,48.6319,48.6402,48.6154,48.6319,126044.0
2015-06-03 14:25:00,58.86,58.87,58.8,58.83,19581.0,48.6319,48.6402,48.5824,48.6071,19581.0
2015-06-03 14:30:00,58.83,58.85,58.8,58.82,8541.0,48.6071,48.6237,48.5824,48.5989,8541.0
2015-06-03 14:35:00,58.83,58.86,58.82,58.82,7334.0,48.6071,48.6319,48.5989,48.5989,7334.0
2015-06-03 14:40:00,58.83,58.85,58.83,58.84,7255.0,48.6071,48.6237,48.6071,48.6154,7255.0
2015-06-03 14:45:00,58.84,58.84,58.74,58.76,20600.0,48.6154,48.6154,48.5328,48.5493,20600.0
2015-06-03 14:50:00,58.76,58.81,58.75,58.78,8466.0,48.5493,48.5906,48.541,48.5658,8466.0
2015-06-03 14:55:00,58.77,58.77,58.74,58.74,10071.0,48.5576,48.5576,48.5328,48.5328,10071.0
2015-06-03 15:00:00,58.74,58.78,58.65,58.69,46506.0,48.5328,48.5658,48.4584,48.4915,46506.0
2015-06-03 15:05:00,58.68,58.73,58.67,58.73,7529.0,48.4832,48.5245,48.4749,48.5245,7529.0
2015-06-03 15:10:00,58.73,58.76,58.72,58.73,13230.0,48.5245,48.5493,48.5163,48.5245,13230.0
2015-06-03 15:15:00,58.73,58.73,58.61,58.61,14634.0,48.5245,48.5245,48.4254,48.4254,14634.0
2015-06-03 15:20:00,58.63,58.65,58.61,58.65,11278.0,48.4419,48.4584,48.4254,48.4584,11278.0
2015-06-03 15:25:00,58.65,58.66,58.62,58.63,14205.0,48.4584,48.4667,48.4336,48.4419,14205.0
2015-06-03 15:30:00,58.63,58.65,58.62,58.64,16029.0,48.4419,48.4584,48.4336,48.4502,16029.0
2015-06-03 15:35:00,58.65,58.72,58.64,58.7,18660.0,48.4584,48.5163,48.4502,48.4997,18660.0
2015-06-03 15:40:00,58.71,58.73,58.66,58.67,13690.0,48.508,48.5245,48.4667,48.4749,13690.0
2015-06-03 15:45:00,58.67,58.7,58.66,58.67,15324.0,48.4749,48.4997,48.4667,48.4749,15324.0
2015-06-03 15:50:00,58.68,58.69,58.66,58.68,19322.0,48.4832,48.4915,48.4667,48.4832,19322.0
2015-06-03 15:55:00,58.68,58.69,58.58,58.64,65397.0,48.4832,48.4915,48.4006,48.4502,65397.0
2015-06-04 09:30:00,58.27,58.49,58.18,58.24,21201.0,48.1445,48.3262,48.0701,48.1197,21201.0
2015-06-04 09:35:00,58.19,58.23,58.01,58.22,12402.0,48.0784,48.1114,47.9296,48.1031,12402.0
2015-06-04 09:40:00,58.23,58.45,58.23,58.37,11200.0,48.1114,48.2932,48.1114,48.2271,11200.0
2015-06-04 09:45:00,58.34,58.34,58.11,58.15,14475.0,48.2023,48.2023,48.0123,48.0453,14475.0
2015-06-04 09:50:00,58.14,58.29,58.1,58.26,113062.0,48.037,48.161,48.004,48.1362,113062.0
2015-06-04 09:55:00,58.27,58.33,58.22,58.27,11604.0,48.1445,48.194,48.1031,48.1445,11604.0
2015-06-04 10:00:00,58.27,58.48,58.25,58.39,18967.0,48.1445,48.318,48.1279,48.2436,18967.0
2015-06-04 10:05:00,58.36,58.39,58.32,58.32,10862.0,48.2188,48.2436,48.1858,48.1858,10862.0
2015-06-04 10:10:00,58.34,58.34,58.2,58.2,12368.0,48.2023,48.2023,48.0866,48.0866,12368.0
2015-06-04 10:15:00,58.2,58.24,58.18,58.2,9935.0,48.0866,48.1197,48.0701,48.0866,9935.0
2015-06-04 10:20:00,58.21,58.24,58.1,58.1,23796.0,48.0949,48.1197,48.004,48.004,23796.0
2015-06-04 10:25:00,58.09,58.1,58.05,58.07,9600.0,47.9957,48.004,47.9627,47.9792,9600.0
2015-06-04 10:30:00,58.09,58.09,57.89,58.02,13715.0,47.9957,47.9957,47.8305,47.9379,13715.0
2015-06-04 10:35:00,58.05,58.05,57.98,58.05,12547.0,47.9627,47.9627,47.9048,47.9627,12547.0
2015-06-04 10:40:00,58.1,58.29,58.1,58.29,3800.0,48.004,48.161,48.004,48.161,3800.0
2015-06-04 10:45:00,58.28,58.31,58.16,58.22,14218.0,48.1527,48.1775,48.0536,48.1031,14218.0
2015-06-04 10:50:00,58.23,58.28,58.19,58.2,3325.0,48.1114,48.1527,48.0784,48.0866,3325.0
2015-06-04 10:55:00,58.19,58.23,58.11,58.12,11707.0,48.0784,48.1114,48.0123,48.0205,11707.0
2015-06-04 11:00:00,58.1,58.11,58.01,58.04,3100.0,48.004,48.0123,47.9296,47.9544,3100.0
2015-06-04 11:05:00,58.0,58.0,57.91,57.92,6150.0,47.9214,47.9214,47.847,47.8553,6150.0
2015-06-04 11:10:00,57.94,58.08,57.94,58.08,5811.0,47.8718,47.9875,47.8718,47.9875,5811.0
2015-06-04 11:15:00,58.08,58.1,58.05,58.09,4247.0,47.9875,48.004,47.9627,47.9957,4247.0
2015-06-04 11:20:00,58.1,58.14,58.05,58.14,5566.0,48.004,48.037,47.9627,48.037,5566.0
2015-06-04 11:25:00,58.15,58.23,58.13,58.15,6832.0,48.0453,48.1114,48.0288,48.0453,6832.0
2015-06-04 11:30:00,58.15,58.15,58.05,58.09,10924.0,48.0453,48.0453,47.9627,47.9957,10924.0
2015-06-04 11:35:00,58.07,58.1,58.03,58.1,9624.0,47.9792,48.004,47.9462,48.004,9624.0
2015-06-04 11:40:00,58.1,58.14,58.03,58.05,12122.0,48.004,48.037,47.9462,47.9627,12122.0
2015-06-04 11:45:00,58.04,58.05,57.99,58.05,23958.0,47.9544,47.9627,47.9131,47.9627,23958.0
2015-06-04 11:50:00,58.03,58.08,57.99,58.02,8658.0,47.9462,47.9875,47.9131,47.9379,8658.0
2015-06-04 11:55:00,58.02,58.06,57.95,58.06,11221.0,47.9379,47.9709,47.8801,47.9709,11221.0
2015-06-04 12:00:00,58.03,58.06,58.01,58.03,4751.0,47.9462,47.9709,47.9296,47.9462,4751.0
2015-06-04 12:05:00,57.99,58.02,57.98,58.01,5856.0,47.9131,47.9379,47.9048,47.9296,5856.0
2015-06-04 12:10:00,58.01,58.02,57.99,58.0,6638.0,47.9296,47.9379,47.9131,47.9214,6638.0
2015-06-04 12:15:00,57.99,58.0,57.98,58.0,6700.0,47.9131,47.9214,47.9048,47.9214,6700.0
2015-06-04 12:20:00,57.98,57.99,57.93,57.95,5000.0,47.9048,47.9131,47.8635,47.8801,5000.0
2015-06-04 12:25:00,57.94,57.96,57.75,57.88,64592.0,47.8718,47.8883,47.7148,47.8222,64592.0
2015-06-04 12:30:00,57.88,57.93,57.87,57.91,16434.0,47.8222,47.8635,47.814,47.847,16434.0
2015-06-04 12:35:00,57.91,57.93,57.87,57.92,13573.0,47.847,47.8635,47.814,47.8553,13573.0
2015-06-04 12:40:00,57.92,57.93,57.87,57.9,18918.0,47.8553,47.8635,47.814,47.8388,18918.0
2015-06-04 12:45:00,57.91,57.94,57.89,57.89,9854.0,47.847,47.8718,47.8305,47.8305,9854.0
2015-06-04 12:50:00,57.9,57.94,57.89,57.92,7053.0,47.8388,47.8718,47.8305,47.8553,7053.0
2015-06-04 12:55:00,57.91,57.93,57.85,57.87,13957.0,47.847,47.8635,47.7974,47.814,13957.0
2015-06-04 13:00:00,57.88,57.88,57.79,57.85,13965.0,47.8222,47.8222,47.7479,47.7974,13965.0
2015-06-04 13:05:00,57.85,57.85,57.74,57.79,12051.0,47.7974,47.7974,47.7066,47.7479,12051.0
2015-06-04 13:10:00,57.79,57.81,57.76,57.79,11112.0,47.7479,47.7644,47.7231,47.7479,11112.0
2015-06-04 13:15:00,57.79,57.79,57.63,57.64,21017.0,47.7479,47.7479,47.6157,47.6239,21017.0
2015-06-04 13:20:00,57.63,57.64,57.59,57.61,9471.0,47.6157,47.6239,47.5826,47.5991,9471.0
2015-06-04 13:25:00,57.61,57.67,57.6,57.63,12400.0,47.5991,47.6487,47.5909,47.6157,12400.0
2015-06-04 13:30:00,57.62,57.63,57.56,57.58,10861.0,47.6074,47.6157,47.5578,47.5744,10861.0
2015-06-04 13:35:00,57.57,57.6,57.54,57.56,8062.0,47.5661,47.5909,47.5413,47.5578,8062.0
2015-06-04 13:40:00,57.56,57.6,57.54,57.57,13125.0,47.5578,47.5909,47.5413,47.5661,13125.0
2015-06-04 13:45:00,57.56,57.57,57.5,57.51,13763.0,47.5578,47.5661,47.5083,47.5165,13763.0
2015-06-04 13:50:00,57.52,57.52,57.45,57.48,11927.0,47.5248,47.5248,47.4669,47.4917,11927.0
2015-06-04 13:55:00,57.47,57.47,57.42,57.45,10863.0,47.4835,47.4835,47.4422,47.4669,10863.0
2015-06-04 14:00:00,57.44,57.46,57.4,57.42,11889.0,47.4587,47.4752,47.4256,47.4422,11889.0
2015-06-04 14:05:00,57.43,57.45,57.32,57.34,13510.0,47.4504,47.4669,47.3595,47.3761,13510.0
2015-06-04 14:10:00,57.35,57.42,57.3,57.42,11118.0,47.3843,47.4422,47.343,47.4422,11118.0
2015-06-04 14:15:00,57.44,57.5,57.44,57.44,33676.0,47.4587,47.5083,47.4587,47.4587,33676.0
2015-06-04 14:20:00,57.44,57.5,57.42,57.48,44419.0,47.4587,47.5083,47.4422,47.4917,44419.0
2015-06-04 14:25:00,57.47,57.48,57.39,57.41,15740.0,47.4835,47.4917,47.4174,47.4339,15740.0
2015-06-04 14:30:00,57.42,57.42,57.35,57.36,9560.0,47.4422,47.4422,47.3843,47.3926,9560.0
2015-06-04 14:35:00,57.34,57.35,57.27,57.28,35659.0,47.3761,47.3843,47.3182,47.3265,35659.0
2015-06-04 14:40:00,57.29,57.32,57.27,57.31,22015.0,47.3347,47.3595,47.3182,47.3513,22015.0
2015-06-04 14:45:00,57.3,57.31,57.25,57.26,18787.0,47.343,47.3513,47.3017,47.31,18787.0
2015-06-04 14:50:00,57.26,57.32,57.26,57.29,15451.0,47.31,47.3595,47.31,47.3347,15451.0
2015-06-04 14:55:00,57.29,57.32,57.26,57.3,21896.0,47.3347,47.3595,47.31,47.343,21896.0
2015-06-04 15:00:00,57.3,57.36,57.29,57.35,31020.0,47.343,47.3926,47.3347,47.3843,31020.0
2015-06-04 15:05:00,57.35,57.39,57.27,57.29,22320.0,47.3843,47.4174,47.3182,47.3347,22320.0
2015-06-04 15:10:00,57.27,57.28,57.21,57.23,23573.0,47.3182,47.3265,47.2687,47.2852,23573.0
2015-06-04 15:15:00,57.23,57.24,57.11,57.14,31605.0,47.2852,47.2934,47.186,47.2108,31605.0
2015-06-04 15:20:00,57.14,57.15,57.06,57.07,23754.0,47.2108,47.2191,47.1447,47.153,23754.0
2015-06-04 15:25:00,57.07,57.16,57.06,57.06,40995.0,47.153,47.2273,47.1447,47.1447,40995.0
2015-06-04 15:30:00,57.06,57.14,57.02,57.14,28830.0,47.1447,47.2108,47.1117,47.2108,28830.0
2015-06-04 15:35:00,57.13,57.21,57.11,57.2,19742.0,47.2026,47.2687,47.186,47.2604,19742.0
2015-06-04 15:40:00,57.2,57.25,57.19,57.2,35324.0,47.2604,47.3017,47.2521,47.2604,35324.0
2015-06-04 15:45:00,57.2,57.22,57.14,57.15,108646.0,47.2604,47.2769,47.2108,47.2191,108646.0
2015-06-04 15:50:00,57.14,57.18,57.13,57.17,84721.0,47.2108,47.2439,47.2026,47.2356,84721.0
2015-06-04 15:55:00,57.16,57.25,57.16,57.24,121556.0,47.2273,47.3017,47.2273,47.2934,121556.0
2015-06-05 09:30:00,57.31,57.4,57.07,57.1,23729.0,47.3513,47.4256,47.153,47.1778,23729.0
2015-06-05 09:35:00,57.02,57.07,56.85,56.94,8154.0,47.1117,47.153,46.9712,47.0456,8154.0
2015-06-05 09:40:00,56.9,56.97,56.7,56.84,12168.0,47.0125,47.0704,46.8473,46.9629,12168.0
2015-06-05 09:45:00,56.92,56.95,56.83,56.83,5300.0,47.029,47.0538,46.9547,46.9547,5300.0
2015-06-05 09:50:00,56.83,56.96,56.83,56.85,4366.0,46.9547,47.0621,46.9547,46.9712,4366.0
2015-06-05 09:55:00,56.86,56.98,56.83,56.93,8323.0,46.9795,47.0786,46.9547,47.0373,8323.0
2015-06-05 10:00:00,56.93,57.08,56.93,57.07,8098.0,47.0373,47.1612,47.0373,47.153,8098.0
2015-06-05 10:05:00,57.07,57.08,56.95,56.98,6900.0,47.153,47.1612,47.0538,47.0786,6900.0
2015-06-05 10:10:00,56.95,56.98,56.89,56.98,6827.0,47.0538,47.0786,47.0043,47.0786,6827.0
2015-06-05 10:15:00,57.01,57.09,56.98,57.05,9686.0,47.1034,47.1695,47.0786,47.1365,9686.0
2015-06-05 10:20:00,57.12,57.24,57.1,57.24,11000.0,47.1943,47.2934,47.1778,47.2934,11000.0
2015-06-05 10:25:00,57.24,57.27,57.13,57.13,6441.0,47.2934,47.3182,47.2026,47.2026,6441.0
2015-06-05 10:30:00,57.13,57.19,57.12,57.13,7292.0,47.2026,47.2521,47.1943,47.2026,7292.0
2015-06-05 10:35:00,57.15,57.21,57.13,57.13,13200.0,47.2191,47.2687,47.2026,47.2026,13200.0
2015-06-05 10:40:00,57.14,57.15,57.02,57.02,13424.0,47.2108,47.2191,47.1117,47.1117,13424.0
2015-06-05 10:45:00,57.02,57.03,56.96,56.99,11800.0,47.1117,47.1199,47.0621,47.0869,11800.0
2015-06-05 10:50:00,56.98,56.99,56.84,56.87,13108.0,47.0786,47.0869,46.9629,46.9877,13108.0
2015-06-05 10:55:00,56.87,56.95,56.86,56.91,14311.0,46.9877,47.0538,46.9795,47.0208,14311.0
2015-06-05 11:00:00,56.92,57.02,56.9,57.02,8898.0,47.029,47.1117,47.0125,47.1117,8898.0
2015-06-05 11:05:00,57.02,57.07,56.99,57.0,10867.0,47.1117,47.153,47.0869,47.0951,10867.0
2015-06-05 11:10:00,57.01,57.07,57.0,57.04,11763.0,47.1034,47.153,47.0951,47.1282,11763.0
2015-06-05 11:15:00,57.04,57.13,56.97,57.13,5602.0,47.1282,47.2026,47.0704,47.2026,5602.0
2015-06-05 11:20:00,57.13,57.18,57.13,57.14,5272.0,47.2026,47.2439,47.2026,47.2108,5272.0
2015-06-05 11:25:00,57.13,57.15,57.07,57.14,4756.0,47.2026,47.2191,47.153,47.2108,4756.0
2015-06-05 11:30:00,57.14,57.14,57.03,57.03,4100.0,47.2108,47.2108,47.1199,47.1199,4100.0
2015-06-05 11:35:00,57.02,57.04,57.0,57.04,4385.0,47.1117,47.1282,47.0951,47.1282,4385.0
2015-06-05 11:40:00,57.03,57.04,57.0,57.02,6807.0,47.1199,47.1282,47.0951,47.1117,6807.0
2015-06-05 11:45:00,57.01,57.02,56.96,57.02,4175.0,47.1034,47.1117,47.0621,47.1117,4175.0
2015-06-05 11:50:00,57.02,57.06,56.99,57.04,6200.0,47.1117,47.1447,47.0869,47.1282,6200.0
2015-06-05 11:55:00,57.04,57.05,57.0,57.03,5900.0,47.1282,47.1365,47.0951,47.1199,5900.0
2015-06-05 12:00:00,57.02,57.03,56.97,56.97,9385.0,47.1117,47.1199,47.0704,47.0704,9385.0
2015-06-05 12:05:00,56.97,57.01,56.97,57.01,2510.0,47.0704,47.1034,47.0704,47.1034,2510.0
2015-06-05 12:10:00,57.05,57.05,57.01,57.01,3930.0,47.1365,47.1365,47.1034,47.1034,3930.0
2015-06-05 12:15:00,57.01,57.04,57.01,57.03,3689.0,47.1034,47.1282,47.1034,47.1199,3689.0
2015-06-05 12:20:00,57.02,57.07,56.99,57.02,8628.0,47.1117,47.153,47.0869,47.1117,8628.0
2015-06-05 12:25:00,57.02,57.05,56.97,56.97,6149.0,47.1117,47.1365,47.0704,47.0704,6149.0
2015-06-05 12:30:00,56.97,57.0,56.93,57.0,5099.0,47.0704,47.0951,47.0373,47.0951,5099.0
2015-06-05 12:35:00,57.01,57.02,56.98,57.02,4238.0,47.1034,47.1117,47.0786,47.1117,4238.0
2015-06-05 12:40:00,57.01,57.14,56.99,57.12,13310.0,47.1034,47.2108,47.0869,47.1943,13310.0
2015-06-05 12:45:00,57.1,57.1,57.0,57.04,14995.0,47.1778,47.1778,47.0951,47.1282,14995.0
2015-06-05 12:50:00,57.03,57.1,57.0,57.1,21466.0,47.1199,47.1778,47.0951,47.1778,21466.0
2015-06-05 12:55:00,57.12,57.17,57.11,57.11,6064.0,47.1943,47.2356,47.186,47.186,6064.0
2015-06-05 13:00:00,57.11,57.12,57.09,57.11,4000.0,47.186,47.1943,47.1695,47.186,4000.0
2015-06-05 13:05:00,57.14,57.15,57.13,57.13,2900.0,47.2108,47.2191,47.2026,47.2026,2900.0
2015-06-05 13:10:00,57.13,57.13,57.1,57.11,3094.0,47.2026,47.2026,47.1778,47.186,3094.0
2015-06-05 13:15:00,57.1,57.1,57.04,57.06,6500.0,47.1778,47.1778,47.1282,47.1447,6500.0
2015-06-05 13:20:00,57.07,57.08,57.04,57.05,2500.0,47.153,47.1612,47.1282,47.1365,2500.0
2015-06-05 13:25:00,57.05,57.1,57.03,57.1,8188.0,47.1365,47.1778,47.1199,47.1778,8188.0
2015-06-05 13:30:00,57.08,57.1,57.0,57.01,26902.0,47.1612,47.1778,47.0951,47.1034,26902.0
2015-06-05 13:35:00,57.01,57.02,56.94,56.99,17453.0,47.1034,47.1117,47.0456,47.0869,17453.0
2015-06-05 13:40:00,57.0,57.01,56.97,57.0,7091.0,47.0951,47.1034,47.0704,47.0951,7091.0
2015-06-05 13:45:00,56.98,56.99,56.95,56.96,4702.0,47.0786,47.0869,47.0538,47.0621,4702.0
2015-06-05 13:50:00,56.94,56.95,56.92,56.93,5100.0,47.0456,47.0538,47.029,47.0373,5100.0
2015-06-05 13:55:00,56.94,56.96,56.93,56.94,3693.0,47.0456,47.0621,47.0373,47.0456,3693.0
2015-06-05 14:00:00,56.94,56.99,56.93,56.99,8490.0,47.0456,47.0869,47.0373,47.0869,8490.0
2015-06-05 14:05:00,56.99,56.99,56.97,56.97,3687.0,47.0869,47.0869,47.0704,47.0704,3687.0
2015-06-05 14:10:00,56.97,57.0,56.96,56.97,7650.0,47.0704,47.0951,47.0621,47.0704,7650.0
2015-06-05 14:15:00,56.97,56.99,56.96,56.98,6100.0,47.0704,47.0869,47.0621,47.0786,6100.0
2015-06-05 14:20:00,56.98,56.98,56.95,56.97,6139.0,47.0786,47.0786,47.0538,47.0704,6139.0
2015-06-05 14:25:00,56.96,56.97,56.92,56.93,14858.0,47.0621,47.0704,47.029,47.0373,14858.0
2015-06-05 14:30:00,56.94,56.98,56.94,56.98,6831.0,47.0456,47.0786,47.0456,47.0786,6831.0
2015-06-05 14:35:00,56.98,57.0,56.97,57.0,21342.0,47.0786,47.0951,47.0704,47.0951,21342.0
2015-06-05 14:40:00,56.99,57.0,56.94,56.94,25341.0,47.0869,47.0951,47.0456,47.0456,25341.0
2015-06-05 14:45:00,56.94,56.95,56.9,56.94,14663.0,47.0456,47.0538,47.0125,47.0456,14663.0
2015-06-05 14:50:00,56.95,57.04,56.95,57.04,9026.0,47.0538,47.1282,47.0538,47.1282,9026.0
2015-06-05 14:55:00,57.03,57.03,56.96,57.0,7934.0,47.1199,47.1199,47.0621,47.0951,7934.0
2015-06-05 15:00:00,57.0,57.03,56.96,56.96,20896.0,47.0951,47.1199,47.0621,47.0621,20896.0
2015-06-05 15:05:00,56.95,57.0,56.94,56.96,10750.0,47.0538,47.0951,47.0456,47.0621,10750.0
2015-06-05 15:10:00,56.97,56.98,56.95,56.95,8044.0,47.0704,47.0786,47.0538,47.0538,8044.0
2015-06-05 15:15:00,56.95,56.97,56.92,56.93,10607.0,47.0538,47.0704,47.029,47.0373,10607.0
2015-06-05 15:20:00,56.91,56.92,56.88,56.9,7002.0,47.0208,47.029,46.996,47.0125,7002.0
2015-06-05 15:25:00,56.9,56.91,56.83,56.86,11460.0,47.0125,47.0208,46.9547,46.9795,11460.0
2015-06-05 15:30:00,56.86,56.94,56.84,56.94,20476.0,46.9795,47.0456,46.9629,47.0456,20476.0
2015-06-05 15:35:00,56.94,56.96,56.88,56.89,15293.0,47.0456,47.0621,46.996,47.0043,15293.0
2015-06-05 15:40:00,56.88,56.92,56.87,56.92,17544.0,46.996,47.029,46.9877,47.029,17544.0
2015-06-05 15:45:00,56.91,56.97,56.9,56.96,17373.0,47.0208,47.0704,47.0125,47.0621,17373.0
2015-06-05 15:50:00,56.96,56.99,56.95,56.97,32035.0,47.0621,47.0869,47.0538,47.0704,32035.0
2015-06-05 15:55:00,56.97,57.0,56.95,56.98,68785.0,47.0704,47.0951,47.0538,47.0786,68785.0
2015-06-08 09:30:00,56.8,57.02,56.78,57.02,18383.0,46.9299,47.1117,46.9134,47.1117,18383.0
2015-06-08 09:35:00,56.92,57.0,56.8,56.8,13270.0,47.029,47.0951,46.9299,46.9299,13270.0
2015-06-08 09:40:00,56.8,56.85,56.64,56.67,14125.0,46.9299,46.9712,46.7977,46.8225,14125.0
2015-06-08 09:45:00,56.67,56.72,56.66,56.67,5541.0,46.8225,46.8638,46.8142,46.8225,5541.0
2015-06-08 09:50:00,56.64,56.64,56.45,56.47,15797.0,46.7977,46.7977,46.6407,46.6572,15797.0
2015-06-08 09:55:00,56.48,56.5,56.41,56.45,7700.0,46.6655,46.682,46.6077,46.6407,7700.0
2015-06-08 10:00:00,56.43,56.47,56.4,56.46,16183.0,46.6242,46.6572,46.5994,46.649,16183.0
2015-06-08 10:05:00,56.46,56.58,56.44,56.56,60375.0,46.649,46.7481,46.6325,46.7316,60375.0
2015-06-08 10:10:00,56.56,56.63,56.54,56.63,15652.0,46.7316,46.7894,46.7151,46.7894,15652.0
2015-06-08 10:15:00,56.61,56.64,56.57,56.62,8636.0,46.7729,46.7977,46.7399,46.7812,8636.0
2015-06-08 10:20:00,56.62,56.66,56.6,56.66,5100.0,46.7812,46.8142,46.7647,46.8142,5100.0
2015-06-08 10:25:00,56.65,56.66,56.53,56.55,10491.0,46.806,46.8142,46.7068,46.7233,10491.0
2015-06-08 10:30:00,56.56,56.6,56.47,56.59,18025.0,46.7316,46.7647,46.6572,46.7564,18025.0
2015-06-08 10:35:00,56.6,56.61,56.51,56.52,5285.0,46.7647,46.7729,46.6903,46.6986,5285.0
2015-06-08 10:40:00,56.51,56.54,56.46,56.51,7146.0,46.6903,46.7151,46.649,46.6903,7146.0
2015-06-08 10:45:00,56.49,56.49,56.44,56.44,6581.0,46.6738,46.6738,46.6325,46.6325,6581.0
2015-06-08 10:50:00,56.45,56.51,56.42,56.42,7692.0,46.6407,46.6903,46.6159,46.6159,7692.0
2015-06-08 10:55:00,56.44,56.55,56.44,56.55,7100.0,46.6325,46.7233,46.6325,46.7233,7100.0
2015-06-08 11:00:00,56.54,56.65,56.54,56.62,20617.0,46.7151,46.806,46.7151,46.7812,20617.0
2015-06-08 11:05:00,56.61,56.61,56.49,56.51,40081.0,46.7729,46.7729,46.6738,46.6903,40081.0
2015-06-08 11:10:00,56.51,56.55,56.44,56.47,9449.0,46.6903,46.7233,46.6325,46.6572,9449.0
2015-06-08 11:15:00,56.48,56.53,56.44,56.53,6550.0,46.6655,46.7068,46.6325,46.7068,6550.0
2015-06-08 11:20:00,56.53,56.55,56.45,56.45,9155.0,46.7068,46.7233,46.6407,46.6407,9155.0
2015-06-08 11:25:00,56.45,56.45,56.28,56.3,26321.0,46.6407,46.6407,46.5003,46.5168,26321.0
2015-06-08 11:30:00,56.29,56.3,56.24,56.25,18025.0,46.5085,46.5168,46.4672,46.4755,18025.0
2015-06-08 11:35:00,56.23,56.24,56.13,56.14,13535.0,46.4589,46.4672,46.3763,46.3846,13535.0
2015-06-08 11:40:00,56.12,56.12,56.08,56.09,15895.0,46.3681,46.3681,46.335,46.3433,15895.0
2015-06-08 11:45:00,56.09,56.11,56.0,56.01,42215.0,46.3433,46.3598,46.2689,46.2772,42215.0
2015-06-08 11:50:00,56.02,56.03,55.98,55.98,8610.0,46.2854,46.2937,46.2524,46.2524,8610.0
2015-06-08 11:55:00,55.98,56.04,55.94,55.96,17732.0,46.2524,46.302,46.2193,46.2359,17732.0
2015-06-08 12:00:00,55.96,55.96,55.88,55.91,10352.0,46.2359,46.2359,46.1698,46.1946,10352.0
2015-06-08 12:05:00,55.89,55.99,55.89,55.96,8060.0,46.178,46.2607,46.178,46.2359,8060.0
2015-06-08 12:10:00,55.99,56.04,55.98,55.99,19321.0,46.2607,46.302,46.2524,46.2607,19321.0
2015-06-08 12:15:00,55.98,56.02,55.97,56.02,3759.0,46.2524,46.2854,46.2441,46.2854,3759.0
2015-06-08 12:20:00,56.02,56.06,56.02,56.06,6414.0,46.2854,46.3185,46.2854,46.3185,6414.0
2015-06-08 12:25:00,56.06,56.09,56.05,56.08,3400.0,46.3185,46.3433,46.3102,46.335,3400.0
2015-06-08 12:30:00,56.08,56.08,56.04,56.05,4121.0,46.335,46.335,46.302,46.3102,4121.0
2015-06-08 12:35:00,56.04,56.05,55.94,55.95,7400.0,46.302,46.3102,46.2193,46.2276,7400.0
2015-06-08 12:40:00,55.94,55.95,55.92,55.92,3572.0,46.2193,46.2276,46.2028,46.2028,3572.0
2015-06-08 12:45:00,55.92,55.93,55.87,55.87,5847.0,46.2028,46.2111,46.1615,46.1615,5847.0
2015-06-08 12:50:00,55.87,55.89,55.84,55.86,4594.0,46.1615,46.178,46.1367,46.1532,4594.0
2015-06-08 12:55:00,55.85,55.85,55.75,55.76,14579.0,46.145,46.145,46.0624,46.0706,14579.0
2015-06-08 13:00:00,55.74,55.78,55.71,55.78,6600.0,46.0541,46.0871,46.0293,46.0871,6600.0
2015-06-08 13:05:00,55.79,55.82,55.74,55.82,12078.0,46.0954,46.1202,46.0541,46.1202,12078.0
2015-06-08 13:10:00,55.83,55.88,55.83,55.87,8837.0,46.1285,46.1698,46.1285,46.1615,8837.0
2015-06-08 13:15:00,55.87,55.88,55.74,55.74,7862.0,46.1615,46.1698,46.0541,46.0541,7862.0
2015-06-08 13:20:00,55.75,55.77,55.67,55.69,10120.0,46.0624,46.0789,45.9963,46.0128,10120.0
2015-06-08 13:25:00,55.7,55.72,55.64,55.64,7100.0,46.021,46.0376,45.9715,45.9715,7100.0
2015-06-08 13:30:00,55.64,55.69,55.62,55.69,6000.0,45.9715,46.0128,45.9549,46.0128,6000.0
2015-06-08 13:35:00,55.66,55.79,55.66,55.71,19200.0,45.988,46.0954,45.988,46.0293,19200.0
2015-06-08 13:40:00,55.74,55.75,55.69,55.7,18005.0,46.0541,46.0624,46.0128,46.021,18005.0
2015-06-08 13:45:00,55.71,55.76,55.71,55.75,8400.0,46.0293,46.0706,46.0293,46.0624,8400.0
2015-06-08 13:50:00,55.75,55.82,55.74,55.81,11613.0,46.0624,46.1202,46.0541,46.1119,11613.0
2015-06-08 13:55:00,55.82,55.92,55.82,55.91,10667.0,46.1202,46.2028,46.1202,46.1946,10667.0
2015-06-08 14:00:00,55.9,55.9,55.85,55.86,4217.0,46.1863,46.1863,46.145,46.1532,4217.0
2015-06-08 14:05:00,55.86,55.87,55.83,55.85,5326.0,46.1532,46.1615,46.1285,46.145,5326.0
2015-06-08 14:10:00,55.84,55.85,55.81,55.82,4110.0,46.1367,46.145,46.1119,46.1202,4110.0
2015-06-08 14:15:00,55.82,55.84,55.81,55.81,2557.0,46.1202,46.1367,46.1119,46.1119,2557.0
2015-06-08 14:20:00,55.8,55.86,55.8,55.86,11587.0,46.1037,46.1532,46.1037,46.1532,11587.0
2015-06-08 14:25:00,55.85,55.88,55.84,55.88,3400.0,46.145,46.1698,46.1367,46.1698,3400.0
2015-06-08 14:30:00,55.89,55.97,55.89,55.97,5857.0,46.178,46.2441,46.178,46.2441,5857.0
2015-06-08 14:35:00,55.97,56.05,55.97,56.01,5325.0,46.2441,46.3102,46.2441,46.2772,5325.0
2015-06-08 14:40:00,55.99,56.04,55.99,56.04,3115.0,46.2607,46.302,46.2607,46.302,3115.0
2015-06-08 14:45:00,56.04,56.06,56.02,56.03,6169.0,46.302,46.3185,46.2854,46.2937,6169.0
2015-06-08 14:50:00,56.03,56.12,56.03,56.11,8215.0,46.2937,46.3681,46.2937,46.3598,8215.0
2015-06-08 14:55:00,56.11,56.18,56.11,56.15,11473.0,46.3598,46.4176,46.3598,46.3928,11473.0
2015-06-08 15:00:00,56.15,56.16,56.07,56.08,5600.0,46.3928,46.4011,46.3267,46.335,5600.0
2015-06-08 15:05:00,56.06,56.13,56.06,56.06,36491.0,46.3185,46.3763,46.3185,46.3185,36491.0
2015-06-08 15:10:00,56.06,56.06,55.99,56.05,6440.0,46.3185,46.3185,46.2607,46.3102,6440.0
2015-06-08 15:15:00,56.08,56.08,55.99,55.99,5800.0,46.335,46.335,46.2607,46.2607,5800.0
2015-06-08 15:20:00,55.99,56.07,55.97,55.97,14664.0,46.2607,46.3267,46.2441,46.2441,14664.0
2015-06-08 15:25:00,55.98,56.04,55.95,56.01,10707.0,46.2524,46.302,46.2276,46.2772,10707.0
2015-06-08 15:30:00,56.02,56.07,56.0,56.02,13983.0,46.2854,46.3267,46.2689,46.2854,13983.0
2015-06-08 15:35:00,56.02,56.02,55.95,55.95,15757.0,46.2854,46.2854,46.2276,46.2276,15757.0
2015-06-08 15:40:00,55.95,55.97,55.94,55.96,7857.0,46.2276,46.2441,46.2193,46.2359,7857.0
2015-06-08 15:45:00,55.96,56.08,55.95,56.08,46618.0,46.2359,46.335,46.2276,46.335,46618.0
2015-06-08 15:50:00,56.06,56.11,56.04,56.05,34325.0,46.3185,46.3598,46.302,46.3102,34325.0
2015-06-08 15:55:00,56.04,56.05,55.95,55.97,52456.0,46.302,46.3102,46.2276,46.2441,52456.0
2015-06-09 09:30:00,56.0,56.06,55.72,55.85,18907.0,46.2689,46.3185,46.0376,46.145,18907.0
2015-06-09 09:35:00,55.8,56.04,55.78,55.97,11028.0,46.1037,46.302,46.0871,46.2441,11028.0
2015-06-09 09:40:00,55.97,56.02,55.77,55.77,11050.0,46.2441,46.2854,46.0789,46.0789,11050.0
2015-06-09 09:45:00,55.8,55.86,55.66,55.86,4332.0,46.1037,46.1532,45.988,46.1532,4332.0
2015-06-09 09:50:00,55.86,55.98,55.81,55.87,12321.0,46.1532,46.2524,46.1119,46.1615,12321.0
2015-06-09 09:55:00,55.89,55.92,55.82,55.88,3275.0,46.178,46.2028,46.1202,46.1698,3275.0
2015-06-09 10:00:00,55.87,55.9,55.78,55.84,11665.0,46.1615,46.1863,46.0871,46.1367,11665.0
2015-06-09 10:05:00,55.84,55.93,55.8,55.9,8384.0,46.1367,46.2111,46.1037,46.1863,8384.0
2015-06-09 10:10:00,55.89,55.99,55.89,55.91,4853.0,46.178,46.2607,46.178,46.1946,4853.0
2015-06-09 10:15:00,55.95,55.95,55.78,55.78,10244.0,46.2276,46.2276,46.0871,46.0871,10244.0
2015-06-09 10:20:00,55.76,55.77,55.63,55.63,9228.0,46.0706,46.0789,45.9632,45.9632,9228.0
2015-06-09 10:25:00,55.64,55.64,55.54,55.57,14697.0,45.9715,45.9715,45.8888,45.9136,14697.0
2015-06-09 10:30:00,55.54,55.58,55.47,55.52,10330.0,45.8888,45.9219,45.831,45.8723,10330.0
2015-06-09 10:35:00,55.52,55.54,55.42,55.54,15429.0,45.8723,45.8888,45.7897,45.8888,15429.0
2015-06-09 10:40:00,55.52,55.57,55.51,55.54,17072.0,45.8723,45.9136,45.8641,45.8888,17072.0
2015-06-09 10:45:00,55.54,55.61,55.52,55.59,7153.0,45.8888,45.9467,45.8723,45.9302,7153.0
2015-06-09 10:50:00,55.59,55.69,55.57,55.62,33167.0,45.9302,46.0128,45.9136,45.9549,33167.0
2015-06-09 10:55:00,55.62,55.78,55.58,55.78,43322.0,45.9549,46.0871,45.9219,46.0871,43322.0
2015-06-09 11:00:00,55.8,55.86,55.71,55.81,44515.0,46.1037,46.1532,46.0293,46.1119,44515.0
2015-06-09 11:05:00,55.82,55.86,55.76,55.77,5730.0,46.1202,46.1532,46.0706,46.0789,5730.0
2015-06-09 11:10:00,55.78,55.82,55.77,55.79,12105.0,46.0871,46.1202,46.0789,46.0954,12105.0
2015-06-09 11:15:00,55.8,55.81,55.68,55.72,52684.0,46.1037,46.1119,46.0045,46.0376,52684.0
2015-06-09 11:20:00,55.72,55.75,55.7,55.73,7600.0,46.0376,46.0624,46.021,46.0458,7600.0
2015-06-09 11:25:00,55.74,55.75,55.71,55.75,6400.0,46.0541,46.0624,46.0293,46.0624,6400.0
2015-06-09 11:30:00,55.76,55.85,55.74,55.74,36071.0,46.0706,46.145,46.0541,46.0541,36071.0
2015-06-09 11:35:00,55.74,55.8,55.72,55.79,27932.0,46.0541,46.1037,46.0376,46.0954,27932.0
2015-06-09 11:40:00,55.8,55.8,55.7,55.76,55451.0,46.1037,46.1037,46.021,46.0706,55451.0
2015-06-09 11:45:00,55.75,55.85,55.6,55.81,82964.0,46.0624,46.145,45.9384,46.1119,82964.0
2015-06-09 11:50:00,55.81,55.85,55.8,55.82,5900.0,46.1119,46.145,46.1037,46.1202,5900.0
2015-06-09 11:55:00,55.85,55.86,55.77,55.8,9800.0,46.145,46.1532,46.0789,46.1037,9800.0
2015-06-09 12:00:00,55.81,55.82,55.75,55.76,3713.0,46.1119,46.1202,46.0624,46.0706,3713.0
2015-06-09 12:05:00,55.76,55.78,55.75,55.78,2617.0,46.0706,46.0871,46.0624,46.0871,2617.0
2015-06-09 12:10:00,55.76,55.76,55.7,55.71,4477.0,46.0706,46.0706,46.021,46.0293,4477.0
2015-06-09 12:15:00,55.69,55.69,55.55,55.64,8700.0,46.0128,46.0128,45.8971,45.9715,8700.0
2015-06-09 12:20:00,55.64,55.69,55.63,55.64,3290.0,45.9715,46.0128,45.9632,45.9715,3290.0
2015-06-09 12:25:00,55.64,55.68,55.64,55.67,3000.0,45.9715,46.0045,45.9715,45.9963,3000.0
2015-06-09 12:30:00,55.67,55.68,55.65,55.65,2957.0,45.9963,46.0045,45.9797,45.9797,2957.0
2015-06-09 12:35:00,55.66,55.66,55.61,55.64,5043.0,45.988,45.988,45.9467,45.9715,5043.0
2015-06-09 12:40:00,55.64,55.64,55.59,55.59,4700.0,45.9715,45.9715,45.9302,45.9302,4700.0
2015-06-09 12:45:00,55.58,55.58,55.51,55.53,8900.0,45.9219,45.9219,45.8641,45.8806,8900.0
2015-06-09 12:50:00,55.54,55.6,55.53,55.57,3646.0,45.8888,45.9384,45.8806,45.9136,3646.0
2015-06-09 12:55:00,55.56,55.57,55.53,55.55,5700.0,45.9054,45.9136,45.8806,45.8971,5700.0
2015-06-09 13:00:00,55.55,55.68,55.55,55.66,6530.0,45.8971,46.0045,45.8971,45.988,6530.0
2015-06-09 13:05:00,55.66,55.69,55.65,55.68,2000.0,45.988,46.0128,45.9797,46.0045,2000.0
2015-06-09 13:10:00,55.68,55.69,55.68,55.68,800.0,46.0045,46.0128,46.0045,46.0045,800.0
2015-06-09 13:15:00,55.67,55.67,55.59,55.6,10700.0,45.9963,45.9963,45.9302,45.9384,10700.0
2015-06-09 13:20:00,55.6,55.65,55.58,55.58,4696.0,45.9384,45.9797,45.9219,45.9219,4696.0
2015-06-09 13:25:00,55.58,55.64,55.58,55.63,3000.0,45.9219,45.9715,45.9219,45.9632,3000.0
2015-06-09 13:30:00,55.65,55.66,55.59,55.59,4550.0,45.9797,45.988,45.9302,45.9302,4550.0
2015-06-09 13:35:00,55.59,55.6,55.53,55.56,5959.0,45.9302,45.9384,45.8806,45.9054,5959.0
2015-06-09 13:40:00,55.56,55.58,55.55,55.56,5999.0,45.9054,45.9219,45.8971,45.9054,5999.0
2015-06-09 13:45:00,55.57,55.58,55.55,55.57,4846.0,45.9136,45.9219,45.8971,45.9136,4846.0
2015-06-09 13:50:00,55.57,55.6,55.51,55.54,11220.0,45.9136,45.9384,45.8641,45.8888,11220.0
2015-06-09 13:55:00,55.54,55.54,55.48,55.54,5500.0,45.8888,45.8888,45.8393,45.8888,5500.0
2015-06-09 14:00:00,55.54,55.59,55.54,55.59,3400.0,45.8888,45.9302,45.8888,45.9302,3400.0
2015-06-09 14:05:00,55.59,55.6,55.55,55.58,20261.0,45.9302,45.9384,45.8971,45.9219,20261.0
2015-06-09 14:10:00,55.57,55.61,55.51,55.53,10027.0,45.9136,45.9467,45.8641,45.8806,10027.0
2015-06-09 14:15:00,55.55,55.55,55.49,55.49,4262.0,45.8971,45.8971,45.8475,45.8475,4262.0
2015-06-09 14:20:00,55.51,55.54,55.5,55.51,5399.0,45.8641,45.8888,45.8558,45.8641,5399.0
2015-06-09 14:25:00,55.51,55.55,55.51,55.52,4205.0,45.8641,45.8971,45.8641,45.8723,4205.0
2015-06-09 14:30:00,55.54,55.59,55.54,55.57,5217.0,45.8888,45.9302,45.8888,45.9136,5217.0
2015-06-09 14:35:00,55.56,55.61,55.54,55.6,7398.0,45.9054,45.9467,45.8888,45.9384,7398.0
2015-06-09 14:40:00,55.6,55.62,55.58,55.59,5724.0,45.9384,45.9549,45.9219,45.9302,5724.0
2015-06-09 14:45:00,55.59,55.62,55.54,55.55,7310.0,45.9302,45.9549,45.8888,45.8971,7310.0
2015-06-09 14:50:00,55.56,55.61,55.56,55.59,19411.0,45.9054,45.9467,45.9054,45.9302,19411.0
2015-06-09 14:55:00,55.59,55.62,55.58,55.62,14395.0,45.9302,45.9549,45.9219,45.9549,14395.0
2015-06-09 15:00:00,55.61,55.63,55.59,55.62,19470.0,45.9467,45.9632,45.9302,45.9549,19470.0
2015-06-09 15:05:00,55.61,55.62,55.53,55.53,11045.0,45.9467,45.9549,45.8806,45.8806,11045.0
2015-06-09 15:10:00,55.54,55.56,55.54,55.55,6706.0,45.8888,45.9054,45.8888,45.8971,6706.0
2015-06-09 15:15:00,55.52,55.56,55.5,55.56,9627.0,45.8723,45.9054,45.8558,45.9054,9627.0
2015-06-09 15:20:00,55.56,55.57,55.49,55.51,9396.0,45.9054,45.9136,45.8475,45.8641,9396.0
2015-06-09 15:25:00,55.53,55.53,55.46,55.49,10704.0,45.8806,45.8806,45.8227,45.8475,10704.0
2015-06-09 15:30:00,55.49,55.53,55.48,55.53,17966.0,45.8475,45.8806,45.8393,45.8806,17966.0
2015-06-09 15:35:00,55.53,55.6,55.53,55.59,18191.0,45.8806,45.9384,45.8806,45.9302,18191.0
2015-06-09 15:40:00,55.59,55.6,55.55,55.58,15364.0,45.9302,45.9384,45.8971,45.9219,15364.0
2015-06-09 15:45:00,55.58,55.62,55.58,55.61,18401.0,45.9219,45.9549,45.9219,45.9467,18401.0
2015-06-09 15:50:00,55.61,55.7,55.61,55.67,33165.0,45.9467,46.021,45.9467,45.9963,33165.0
2015-06-09 15:55:00,55.68,55.71,55.64,55.65,62698.0,46.0045,46.0293,45.9715,45.9797,62698.0
2015-06-10 09:30:00,55.96,56.15,55.92,55.98,18830.0,46.2359,46.3928,46.2028,46.2524,18830.0
2015-06-10 09:35:00,56.08,56.11,56.0,56.05,4450.0,46.335,46.3598,46.2689,46.3102,4450.0
2015-06-10 09:40:00,56.09,56.2,56.08,56.15,9010.0,46.3433,46.4342,46.335,46.3928,9010.0
2015-06-10 09:45:00,56.18,56.26,56.14,56.14,9784.0,46.4176,46.4837,46.3846,46.3846,9784.0
2015-06-10 09:50:00,56.13,56.31,56.13,56.3,8400.0,46.3763,46.525,46.3763,46.5168,8400.0
2015-06-10 09:55:00,56.29,56.34,56.26,56.3,21275.0,46.5085,46.5498,46.4837,46.5168,21275.0
2015-06-10 10:00:00,56.31,56.35,56.27,56.28,19551.0,46.525,46.5581,46.492,46.5003,19551.0
2015-06-10 10:05:00,56.29,56.44,56.28,56.44,40086.0,46.5085,46.6325,46.5003,46.6325,40086.0
2015-06-10 10:10:00,56.44,56.48,56.39,56.4,18232.0,46.6325,46.6655,46.5911,46.5994,18232.0
2015-06-10 10:15:00,56.37,56.48,56.36,56.44,15014.0,46.5746,46.6655,46.5664,46.6325,15014.0
2015-06-10 10:20:00,56.45,56.46,56.42,56.44,6701.0,46.6407,46.649,46.6159,46.6325,6701.0
2015-06-10 10:25:00,56.44,56.46,56.43,56.44,4664.0,46.6325,46.649,46.6242,46.6325,4664.0
2015-06-10 10:30:00,56.44,56.46,56.39,56.43,10100.0,46.6325,46.649,46.5911,46.6242,10100.0
2015-06-10 10:35:00,56.44,56.46,56.38,56.38,5823.0,46.6325,46.649,46.5829,46.5829,5823.0
2015-06-10 10:40:00,56.37,56.39,56.36,56.38,2856.0,46.5746,46.5911,46.5664,46.5829,2856.0
2015-06-10 10:45:00,56.38,56.38,56.35,56.37,4082.0,46.5829,46.5829,46.5581,46.5746,4082.0
2015-06-10 10:50:00,56.35,56.41,56.34,56.4,7600.0,46.5581,46.6077,46.5498,46.5994,7600.0
2015-06-10 10:55:00,56.41,56.45,56.4,56.44,10473.0,46.6077,46.6407,46.5994,46.6325,10473.0
2015-06-10 11:00:00,56.44,56.46,56.39,56.4,4138.0,46.6325,46.649,46.5911,46.5994,4138.0
2015-06-10 11:05:00,56.4,56.44,56.37,56.39,5763.0,46.5994,46.6325,46.5746,46.5911,5763.0
2015-06-10 11:10:00,56.39,56.6,56.37,56.58,13784.0,46.5911,46.7647,46.5746,46.7481,13784.0
2015-06-10 11:15:00,56.58,56.76,56.58,56.65,11750.0,46.7481,46.8968,46.7481,46.806,11750.0
2015-06-10 11:20:00,56.65,56.68,56.63,56.67,6557.0,46.806,46.8307,46.7894,46.8225,6557.0
2015-06-10 11:25:00,56.67,56.67,56.61,56.65,5933.0,46.8225,46.8225,46.7729,46.806,5933.0
2015-06-10 11:30:00,56.66,56.66,56.59,56.6,6567.0,46.8142,46.8142,46.7564,46.7647,6567.0
2015-06-10 11:35:00,56.59,56.61,56.49,56.52,13960.0,46.7564,46.7729,46.6738,46.6986,13960.0
2015-06-10 11:40:00,56.53,56.57,56.53,56.56,3775.0,46.7068,46.7399,46.7068,46.7316,3775.0
2015-06-10 11:45:00,56.56,56.58,56.54,56.55,5000.0,46.7316,46.7481,46.7151,46.7233,5000.0
2015-06-10 11:50:00,56.55,56.56,56.49,56.53,8718.0,46.7233,46.7316,46.6738,46.7068,8718.0
2015-06-10 11:55:00,56.52,56.56,56.52,56.54,5765.0,46.6986,46.7316,46.6986,46.7151,5765.0
2015-06-10 12:00:00,56.54,56.55,56.52,56.54,5950.0,46.7151,46.7233,46.6986,46.7151,5950.0
2015-06-10 12:05:00,56.53,56.55,56.51,56.51,6046.0,46.7068,46.7233,46.6903,46.6903,6046.0
2015-06-10 12:10:00,56.51,56.52,56.5,56.5,5354.0,46.6903,46.6986,46.682,46.682,5354.0
2015-06-10 12:15:00,56.5,56.52,56.45,56.5,8434.0,46.682,46.6986,46.6407,46.682,8434.0
2015-06-10 12:20:00,56.49,56.5,56.44,56.45,9065.0,46.6738,46.682,46.6325,46.6407,9065.0
2015-06-10 12:25:00,56.44,56.45,56.4,56.4,5000.0,46.6325,46.6407,46.5994,46.5994,5000.0
2015-06-10 12:30:00,56.4,56.43,56.39,56.41,12208.0,46.5994,46.6242,46.5911,46.6077,12208.0
2015-06-10 12:35:00,56.4,56.42,56.39,56.39,4023.0,46.5994,46.6159,46.5911,46.5911,4023.0
2015-06-10 12:40:00,56.39,56.41,56.38,56.39,6410.0,46.5911,46.6077,46.5829,46.5911,6410.0
2015-06-10 12:45:00,56.39,56.4,56.38,56.39,6116.0,46.5911,46.5994,46.5829,46.5911,6116.0
2015-06-10 12:50:00,56.4,56.41,56.39,56.39,8116.0,46.5994,46.6077,46.5911,46.5911,8116.0
2015-06-10 12:55:00,56.4,56.41,56.39,56.39,10791.0,46.5994,46.6077,46.5911,46.5911,10791.0
2015-06-10 13:00:00,56.4,56.41,56.39,56.4,6162.0,46.5994,46.6077,46.5911,46.5994,6162.0
2015-06-10 13:05:00,56.4,56.4,56.39,56.4,2200.0,46.5994,46.5994,46.5911,46.5994,2200.0
2015-06-10 13:10:00,56.4,56.4,56.37,56.37,7374.0,46.5994,46.5994,46.5746,46.5746,7374.0
2015-06-10 13:15:00,56.36,56.36,56.26,56.26,5400.0,46.5664,46.5664,46.4837,46.4837,5400.0
2015-06-10 13:20:00,56.26,56.29,56.25,56.27,9328.0,46.4837,46.5085,46.4755,46.492,9328.0
2015-06-10 13:25:00,56.29,56.3,56.28,56.29,3774.0,46.5085,46.5168,46.5003,46.5085,3774.0
2015-06-10 13:30:00,56.29,56.29,56.24,56.26,18566.0,46.5085,46.5085,46.4672,46.4837,18566.0
2015-06-10 13:35:00,56.26,56.27,56.24,56.25,12352.0,46.4837,46.492,46.4672,46.4755,12352.0
2015-06-10 13:40:00,56.25,56.26,56.21,56.26,11485.0,46.4755,46.4837,46.4424,46.4837,11485.0
2015-06-10 13:45:00,56.25,56.27,56.24,56.26,19448.0,46.4755,46.492,46.4672,46.4837,19448.0
2015-06-10 13:50:00,56.26,56.27,56.24,56.25,24198.0,46.4837,46.492,46.4672,46.4755,24198.0
2015-06-10 13:55:00,56.25,56.26,56.24,56.26,6000.0,46.4755,46.4837,46.4672,46.4837,6000.0
2015-06-10 14:00:00,56.26,56.35,56.25,56.35,39073.0,46.4837,46.5581,46.4755,46.5581,39073.0
2015-06-10 14:05:00,56.36,56.4,56.36,56.39,5965.0,46.5664,46.5994,46.5664,46.5911,5965.0
2015-06-10 14:10:00,56.39,56.41,56.35,56.41,5010.0,46.5911,46.6077,46.5581,46.6077,5010.0
2015-06-10 14:15:00,56.4,56.41,56.37,56.37,10900.0,46.5994,46.6077,46.5746,46.5746,10900.0
2015-06-10 14:20:00,56.37,56.39,56.35,56.37,11007.0,46.5746,46.5911,46.5581,46.5746,11007.0
2015-06-10 14:25:00,56.37,56.37,56.34,56.34,8982.0,46.5746,46.5746,46.5498,46.5498,8982.0
2015-06-10 14:30:00,56.34,56.34,56.3,56.3,4442.0,46.5498,46.5498,46.5168,46.5168,4442.0
2015-06-10 14:35:00,56.3,56.31,56.27,56.28,6110.0,46.5168,46.525,46.492,46.5003,6110.0
2015-06-10 14:40:00,56.28,56.3,56.27,56.29,13114.0,46.5003,46.5168,46.492,46.5085,13114.0
2015-06-10 14:45:00,56.3,56.3,56.29,56.3,3025.0,46.5168,46.5168,46.5085,46.5168,3025.0
2015-06-10 14:50:00,56.29,56.3,56.23,56.24,12796.0,46.5085,46.5168,46.4589,46.4672,12796.0
2015-06-10 14:55:00,56.24,56.29,56.23,56.28,8727.0,46.4672,46.5085,46.4589,46.5003,8727.0
2015-06-10 15:00:00,56.29,56.3,56.25,56.3,19266.0,46.5085,46.5168,46.4755,46.5168,19266.0
2015-06-10 15:05:00,56.3,56.3,56.25,56.26,13394.0,46.5168,46.5168,46.4755,46.4837,13394.0
2015-06-10 15:10:00,56.26,56.26,56.24,56.24,6856.0,46.4837,46.4837,46.4672,46.4672,6856.0
2015-06-10 15:15:00,56.24,56.26,56.24,56.25,16078.0,46.4672,46.4837,46.4672,46.4755,16078.0
2015-06-10 15:20:00,56.25,56.26,56.24,56.25,15498.0,46.4755,46.4837,46.4672,46.4755,15498.0
2015-06-10 15:25:00,56.25,56.26,56.23,56.24,14840.0,46.4755,46.4837,46.4589,46.4672,14840.0
2015-06-10 15:30:00,56.24,56.25,56.21,56.23,16510.0,46.4672,46.4755,46.4424,46.4589,16510.0
2015-06-10 15:35:00,56.23,56.24,56.22,56.23,18769.0,46.4589,46.4672,46.4507,46.4589,18769.0
2015-06-10 15:40:00,56.23,56.26,56.21,56.25,19258.0,46.4589,46.4837,46.4424,46.4755,19258.0
2015-06-10 15:45:00,56.25,56.27,56.24,56.27,35510.0,46.4755,46.492,46.4672,46.492,35510.0
2015-06-10 15:50:00,56.26,56.28,56.22,56.23,29061.0,46.4837,46.5003,46.4507,46.4589,29061.0
2015-06-10 15:55:00,56.23,56.25,56.17,56.17,72996.0,46.4589,46.4755,46.4094,46.4094,72996.0
2015-06-11 09:30:00,56.33,56.46,56.2,56.33,19471.0,46.5416,46.649,46.4342,46.5416,19471.0
2015-06-11 09:35:00,56.33,56.45,56.17,56.44,6473.0,46.5416,46.6407,46.4094,46.6325,6473.0
2015-06-11 09:40:00,56.45,56.51,56.36,56.4,11563.0,46.6407,46.6903,46.5664,46.5994,11563.0
2015-06-11 09:45:00,56.43,56.5,56.38,56.48,12625.0,46.6242,46.682,46.5829,46.6655,12625.0
2015-06-11 09:50:00,56.46,56.55,56.46,56.54,3200.0,46.649,46.7233,46.649,46.7151,3200.0
2015-06-11 09:55:00,56.54,56.59,56.49,56.53,6828.0,46.7151,46.7564,46.6738,46.7068,6828.0
2015-06-11 10:00:00,56.56,56.57,56.47,56.47,9275.0,46.7316,46.7399,46.6572,46.6572,9275.0
2015-06-11 10:05:00,56.48,56.49,56.41,56.41,7195.0,46.6655,46.6738,46.6077,46.6077,7195.0
2015-06-11 10:10:00,56.41,56.45,56.4,56.43,3877.0,46.6077,46.6407,46.5994,46.6242,3877.0
2015-06-11 10:15:00,56.43,56.47,56.43,56.43,11821.0,46.6242,46.6572,46.6242,46.6242,11821.0
2015-06-11 10:20:00,56.43,56.43,56.33,56.35,7972.0,46.6242,46.6242,46.5416,46.5581,7972.0
2015-06-11 10:25:00,56.37,56.39,56.35,56.37,5034.0,46.5746,46.5911,46.5581,46.5746,5034.0
2015-06-11 10:30:00,56.36,56.36,56.22,56.27,7500.0,46.5664,46.5664,46.4507,46.492,7500.0
2015-06-11 10:35:00,56.24,56.25,56.14,56.15,3600.0,46.4672,46.4755,46.3846,46.3928,3600.0
2015-06-11 10:40:00,56.19,56.28,56.19,56.26,4800.0,46.4259,46.5003,46.4259,46.4837,4800.0
2015-06-11 10:45:00,56.26,56.27,56.24,56.25,6286.0,46.4837,46.492,46.4672,46.4755,6286.0
2015-06-11 10:50:00,56.26,56.27,56.23,56.23,2500.0,46.4837,46.492,46.4589,46.4589,2500.0
2015-06-11 10:55:00,56.23,56.26,56.2,56.2,4400.0,46.4589,46.4837,46.4342,46.4342,4400.0
2015-06-11 11:00:00,56.18,56.23,56.17,56.2,6010.0,46.4176,46.4589,46.4094,46.4342,6010.0
2015-06-11 11:05:00,56.18,56.23,56.16,56.22,10703.0,46.4176,46.4589,46.4011,46.4507,10703.0
2015-06-11 11:10:00,56.23,56.26,56.22,56.24,6532.0,46.4589,46.4837,46.4507,46.4672,6532.0
2015-06-11 11:15:00,56.23,56.27,56.2,56.22,5800.0,46.4589,46.492,46.4342,46.4507,5800.0
2015-06-11 11:20:00,56.23,56.23,56.19,56.2,6213.0,46.4589,46.4589,46.4259,46.4342,6213.0
2015-06-11 11:25:00,56.22,56.22,56.18,56.22,6787.0,46.4507,46.4507,46.4176,46.4507,6787.0
2015-06-11 11:30:00,56.23,56.24,56.2,56.22,6400.0,46.4589,46.4672,46.4342,46.4507,6400.0
2015-06-11 11:35:00,56.23,56.26,56.21,56.23,15085.0,46.4589,46.4837,46.4424,46.4589,15085.0
2015-06-11 11:40:00,56.23,56.26,56.21,56.22,5628.0,46.4589,46.4837,46.4424,46.4507,5628.0
2015-06-11 11:45:00,56.23,56.27,56.23,56.24,3256.0,46.4589,46.492,46.4589,46.4672,3256.0
2015-06-11 11:50:00,56.23,56.28,56.23,56.27,9737.0,46.4589,46.5003,46.4589,46.492,9737.0
2015-06-11 11:55:00,56.25,56.26,56.23,56.25,11885.0,46.4755,46.4837,46.4589,46.4755,11885.0
2015-06-11 12:00:00,56.24,56.28,56.24,56.27,9600.0,46.4672,46.5003,46.4672,46.492,9600.0
2015-06-11 12:05:00,56.28,56.3,56.26,56.27,7455.0,46.5003,46.5168,46.4837,46.492,7455.0
2015-06-11 12:10:00,56.27,56.29,56.26,56.28,5025.0,46.492,46.5085,46.4837,46.5003,5025.0
2015-06-11 12:15:00,56.27,56.29,56.25,56.29,2902.0,46.492,46.5085,46.4755,46.5085,2902.0
2015-06-11 12:20:00,56.28,56.33,56.28,56.29,6180.0,46.5003,46.5416,46.5003,46.5085,6180.0
2015-06-11 12:25:00,56.29,56.33,56.29,56.33,1803.0,46.5085,46.5416,46.5085,46.5416,1803.0
2015-06-11 12:30:00,56.33,56.36,56.32,56.35,3100.0,46.5416,46.5664,46.5333,46.5581,3100.0
2015-06-11 12:35:00,56.35,56.37,56.33,56.36,2502.0,46.5581,46.5746,46.5416,46.5664,2502.0
2015-06-11 12:40:00,56.36,56.41,56.34,56.41,6932.0,46.5664,46.6077,46.5498,46.6077,6932.0
2015-06-11 12:45:00,56.41,56.42,56.36,56.39,6648.0,46.6077,46.6159,46.5664,46.5911,6648.0
2015-06-11 12:50:00,56.37,56.39,56.36,56.39,2400.0,46.5746,46.5911,46.5664,46.5911,2400.0
2015-06-11 12:55:00,56.39,56.45,56.39,56.45,3865.0,46.5911,46.6407,46.5911,46.6407,3865.0
2015-06-11 13:00:00,56.44,56.45,56.41,56.43,5401.0,46.6325,46.6407,46.6077,46.6242,5401.0
2015-06-11 13:05:00,56.42,56.47,56.42,56.44,7201.0,46.6159,46.6572,46.6159,46.6325,7201.0
2015-06-11 13:10:00,56.43,56.47,56.43,56.44,4720.0,46.6242,46.6572,46.6242,46.6325,4720.0
2015-06-11 13:15:00,56.45,56.48,56.45,56.46,4460.0,46.6407,46.6655,46.6407,46.649,4460.0
2015-06-11 13:20:00,56.46,56.46,56.45,56.45,2700.0,46.649,46.649,46.6407,46.6407,2700.0
2015-06-11 13:25:00,56.46,56.52,56.45,56.5,5300.0,46.649,46.6986,46.6407,46.682,5300.0
2015-06-11 13:30:00,56.5,56.53,56.48,56.53,6484.0,46.682,46.7068,46.6655,46.7068,6484.0
2015-06-11 13:35:00,56.51,56.52,56.5,56.51,2600.0,46.6903,46.6986,46.682,46.6903,2600.0
2015-06-11 13:40:00,56.5,56.53,56.5,56.51,6413.0,46.682,46.7068,46.682,46.6903,6413.0
2015-06-11 13:45:00,56.5,56.54,56.49,56.5,7903.0,46.682,46.7151,46.6738,46.682,7903.0
2015-06-11 13:50:00,56.49,56.51,56.47,56.48,3252.0,46.6738,46.6903,46.6572,46.6655,3252.0
2015-06-11 13:55:00,56.49,56.49,56.43,56.43,5100.0,46.6738,46.6738,46.6242,46.6242,5100.0
2015-06-11 14:00:00,56.42,56.44,56.41,56.44,2843.0,46.6159,46.6325,46.6077,46.6325,2843.0
2015-06-11 14:05:00,56.43,56.44,56.42,56.42,2881.0,46.6242,46.6325,46.6159,46.6159,2881.0
2015-06-11 14:10:00,56.42,56.44,56.41,56.41,3800.0,46.6159,46.6325,46.6077,46.6077,3800.0
2015-06-11 14:15:00,56.41,56.41,56.39,56.39,3176.0,46.6077,46.6077,46.5911,46.5911,3176.0
2015-06-11 14:20:00,56.4,56.41,56.38,56.4,5655.0,46.5994,46.6077,46.5829,46.5994,5655.0
2015-06-11 14:25:00,56.39,56.42,56.37,56.38,11951.0,46.5911,46.6159,46.5746,46.5829,11951.0
2015-06-11 14:30:00,56.38,56.38,56.33,56.36,5000.0,46.5829,46.5829,46.5416,46.5664,5000.0
2015-06-11 14:35:00,56.34,56.36,56.34,56.35,5316.0,46.5498,46.5664,46.5498,46.5581,5316.0
2015-06-11 14:40:00,56.34,56.38,56.34,56.36,5400.0,46.5498,46.5829,46.5498,46.5664,5400.0
2015-06-11 14:45:00,56.37,56.42,56.36,56.4,5450.0,46.5746,46.6159,46.5664,46.5994,5450.0
2015-06-11 14:50:00,56.4,56.42,56.39,56.4,3000.0,46.5994,46.6159,46.5911,46.5994,3000.0
2015-06-11 14:55:00,56.39,56.42,56.38,56.42,3607.0,46.5911,46.6159,46.5829,46.6159,3607.0
2015-06-11 15:00:00,56.41,56.43,56.4,56.43,4800.0,46.6077,46.6242,46.5994,46.6242,4800.0
2015-06-11 15:05:00,56.43,56.44,56.42,56.44,7622.0,46.6242,46.6325,46.6159,46.6325,7622.0
2015-06-11 15:10:00,56.43,56.46,56.42,56.46,7320.0,46.6242,46.649,46.6159,46.649,7320.0
2015-06-11 15:15:00,56.45,56.46,56.41,56.41,4700.0,46.6407,46.649,46.6077,46.6077,4700.0
2015-06-11 15:20:00,56.4,56.41,56.39,56.4,4051.0,46.5994,46.6077,46.5911,46.5994,4051.0
2015-06-11 15:25:00,56.4,56.43,56.39,56.42,6600.0,46.5994,46.6242,46.5911,46.6159,6600.0
2015-06-11 15:30:00,56.42,56.44,56.41,56.43,7581.0,46.6159,46.6325,46.6077,46.6242,7581.0
2015-06-11 15:35:00,56.43,56.44,56.42,56.44,11587.0,46.6242,46.6325,46.6159,46.6325,11587.0
2015-06-11 15:40:00,56.44,56.45,56.43,56.44,11035.0,46.6325,46.6407,46.6242,46.6325,11035.0
2015-06-11 15:45:00,56.44,56.45,56.39,56.4,17645.0,46.6325,46.6407,46.5911,46.5994,17645.0
2015-06-11 15:50:00,56.4,56.46,56.39,56.41,63731.0,46.5994,46.649,46.5911,46.6077,63731.0
2015-06-11 15:55:00,56.41,56.48,56.37,56.47,128605.0,46.6077,46.6655,46.5746,46.6572,128605.0
2015-06-12 09:30:00,56.05,56.05,55.62,55.81,21925.0,46.3102,46.3102,45.9549,46.1119,21925.0
2015-06-12 09:35:00,55.76,55.98,55.76,55.79,11322.0,46.0706,46.2524,46.0706,46.0954,11322.0
2015-06-12 09:40:00,55.79,55.83,55.65,55.67,5153.0,46.0954,46.1285,45.9797,45.9963,5153.0
2015-06-12 09:45:00,55.7,55.89,55.67,55.82,8800.0,46.021,46.178,45.9963,46.1202,8800.0
2015-06-12 09:50:00,55.77,55.87,55.77,55.78,5851.0,46.0789,46.1615,46.0789,46.0871,5851.0
2015-06-12 09:55:00,55.81,55.85,55.78,55.8,3150.0,46.1119,46.145,46.0871,46.1037,3150.0
2015-06-12 10:00:00,55.79,55.94,55.76,55.89,5397.0,46.0954,46.2193,46.0706,46.178,5397.0
2015-06-12 10:05:00,55.91,55.92,55.79,55.79,5297.0,46.1946,46.2028,46.0954,46.0954,5297.0
2015-06-12 10:10:00,55.79,55.82,55.73,55.73,5630.0,46.0954,46.1202,46.0458,46.0458,5630.0
2015-06-12 10:15:00,55.72,55.78,55.72,55.75,5050.0,46.0376,46.0871,46.0376,46.0624,5050.0
2015-06-12 10:20:00,55.75,55.8,55.71,55.78,3460.0,46.0624,46.1037,46.0293,46.0871,3460.0
2015-06-12 10:25:00,55.76,55.79,55.71,55.71,7085.0,46.0706,46.0954,46.0293,46.0293,7085.0
2015-06-12 10:30:00,55.71,55.74,55.62,55.62,4210.0,46.0293,46.0541,45.9549,45.9549,4210.0
2015-06-12 10:35:00,55.61,55.61,55.51,55.55,3073.0,45.9467,45.9467,45.8641,45.8971,3073.0
2015-06-12 10:40:00,55.6,55.63,55.56,55.63,5015.0,45.9384,45.9632,45.9054,45.9632,5015.0
2015-06-12 10:45:00,55.64,55.73,55.64,55.71,20154.0,45.9715,46.0458,45.9715,46.0293,20154.0
2015-06-12 10:50:00,55.71,55.73,55.69,55.72,5432.0,46.0293,46.0458,46.0128,46.0376,5432.0
2015-06-12 10:55:00,55.7,55.71,55.59,55.62,10595.0,46.021,46.0293,45.9302,45.9549,10595.0
2015-06-12 11:00:00,55.6,55.62,55.56,55.59,9140.0,45.9384,45.9549,45.9054,45.9302,9140.0
2015-06-12 11:05:00,55.61,55.68,55.61,55.67,3300.0,45.9467,46.0045,45.9467,45.9963,3300.0
2015-06-12 11:10:00,55.66,55.81,55.64,55.78,8900.0,45.988,46.1119,45.9715,46.0871,8900.0
2015-06-12 11:15:00,55.79,55.81,55.72,55.76,8157.0,46.0954,46.1119,46.0376,46.0706,8157.0
2015-06-12 11:20:00,55.76,55.81,55.75,55.77,4920.0,46.0706,46.1119,46.0624,46.0789,4920.0
2015-06-12 11:25:00,55.79,55.89,55.79,55.89,4900.0,46.0954,46.178,46.0954,46.178,4900.0
2015-06-12 11:30:00,55.87,55.88,55.85,55.87,4581.0,46.1615,46.1698,46.145,46.1615,4581.0
2015-06-12 11:35:00,55.87,55.9,55.84,55.89,4178.0,46.1615,46.1863,46.1367,46.178,4178.0
2015-06-12 11:40:00,55.89,55.92,55.83,55.86,5174.0,46.178,46.2028,46.1285,46.1532,5174.0
2015-06-12 11:45:00,55.85,55.87,55.81,55.85,15752.0,46.145,46.1615,46.1119,46.145,15752.0
2015-06-12 11:50:00,55.85,55.92,55.85,55.91,5451.0,46.145,46.2028,46.145,46.1946,5451.0
2015-06-12 11:55:00,55.91,55.93,55.84,55.89,21846.0,46.1946,46.2111,46.1367,46.178,21846.0
2015-06-12 12:00:00,55.88,55.92,55.85,55.85,6243.0,46.1698,46.2028,46.145,46.145,6243.0
2015-06-12 12:05:00,55.86,55.92,55.85,55.85,4424.0,46.1532,46.2028,46.145,46.145,4424.0
2015-06-12 12:10:00,55.84,55.9,55.84,55.89,3000.0,46.1367,46.1863,46.1367,46.178,3000.0
2015-06-12 12:15:00,55.88,55.9,55.87,55.9,2625.0,46.1698,46.1863,46.1615,46.1863,2625.0
2015-06-12 12:20:00,55.93,56.0,55.93,55.98,4692.0,46.2111,46.2689,46.2111,46.2524,4692.0
2015-06-12 12:25:00,55.99,56.0,55.97,55.98,5075.0,46.2607,46.2689,46.2441,46.2524,5075.0
2015-06-12 12:30:00,55.97,55.98,55.96,55.96,3131.0,46.2441,46.2524,46.2359,46.2359,3131.0
2015-06-12 12:35:00,55.96,55.96,55.91,55.91,4793.0,46.2359,46.2359,46.1946,46.1946,4793.0
2015-06-12 12:40:00,55.91,55.92,55.82,55.82,19323.0,46.1946,46.2028,46.1202,46.1202,19323.0
2015-06-12 12:45:00,55.82,55.85,55.79,55.8,14008.0,46.1202,46.145,46.0954,46.1037,14008.0
2015-06-12 12:50:00,55.79,55.81,55.72,55.75,6239.0,46.0954,46.1119,46.0376,46.0624,6239.0
2015-06-12 12:55:00,55.75,55.78,55.72,55.72,2700.0,46.0624,46.0871,46.0376,46.0376,2700.0
2015-06-12 13:00:00,55.73,55.78,55.72,55.77,4290.0,46.0458,46.0871,46.0376,46.0789,4290.0
2015-06-12 13:05:00,55.77,55.8,55.75,55.8,7610.0,46.0789,46.1037,46.0624,46.1037,7610.0
2015-06-12 13:10:00,55.79,55.83,55.78,55.83,10262.0,46.0954,46.1285,46.0871,46.1285,10262.0
2015-06-12 13:15:00,55.83,55.83,55.81,55.83,2600.0,46.1285,46.1285,46.1119,46.1285,2600.0
2015-06-12 13:20:00,55.83,55.84,55.81,55.83,1700.0,46.1285,46.1367,46.1119,46.1285,1700.0
2015-06-12 13:25:00,55.82,55.83,55.81,55.82,2553.0,46.1202,46.1285,46.1119,46.1202,2553.0
2015-06-12 13:30:00,55.83,55.87,55.83,55.83,9345.0,46.1285,46.1615,46.1285,46.1285,9345.0
2015-06-12 13:35:00,55.83,55.85,55.82,55.83,2628.0,46.1285,46.145,46.1202,46.1285,2628.0
2015-06-12 13:40:00,55.83,55.83,55.79,55.8,3442.0,46.1285,46.1285,46.0954,46.1037,3442.0
2015-06-12 13:45:00,55.79,55.82,55.77,55.81,4900.0,46.0954,46.1202,46.0789,46.1119,4900.0
2015-06-12 13:50:00,55.8,55.82,55.79,55.82,6747.0,46.1037,46.1202,46.0954,46.1202,6747.0
2015-06-12 13:55:00,55.82,55.83,55.8,55.83,3754.0,46.1202,46.1285,46.1037,46.1285,3754.0
2015-06-12 14:00:00,55.84,55.85,55.81,55.81,2631.0,46.1367,46.145,46.1119,46.1119,2631.0
2015-06-12 14:05:00,55.81,55.83,55.79,55.79,2750.0,46.1119,46.1285,46.0954,46.0954,2750.0
2015-06-12 14:10:00,55.81,55.82,55.8,55.82,3900.0,46.1119,46.1202,46.1037,46.1202,3900.0
2015-06-12 14:15:00,55.82,55.83,55.81,55.83,5449.0,46.1202,46.1285,46.1119,46.1285,5449.0
2015-06-12 14:20:00,55.83,55.85,55.82,55.85,6955.0,46.1285,46.145,46.1202,46.145,6955.0
2015-06-12 14:25:00,55.85,55.88,55.84,55.88,4795.0,46.145,46.1698,46.1367,46.1698,4795.0
2015-06-12 14:30:00,55.87,55.88,55.79,55.81,5306.0,46.1615,46.1698,46.0954,46.1119,5306.0
2015-06-12 14:35:00,55.79,55.79,55.75,55.76,7445.0,46.0954,46.0954,46.0624,46.0706,7445.0
2015-06-12 14:40:00,55.77,55.81,55.77,55.8,5430.0,46.0789,46.1119,46.0789,46.1037,5430.0
2015-06-12 14:45:00,55.79,55.81,55.79,55.81,4401.0,46.0954,46.1119,46.0954,46.1119,4401.0
2015-06-12 14:50:00,55.81,55.82,55.79,55.79,6624.0,46.1119,46.1202,46.0954,46.0954,6624.0
2015-06-12 14:55:00,55.78,55.79,55.72,55.72,5811.0,46.0871,46.0954,46.0376,46.0376,5811.0
2015-06-12 15:00:00,55.72,55.8,55.72,55.8,9145.0,46.0376,46.1037,46.0376,46.1037,9145.0
2015-06-12 15:05:00,55.8,55.8,55.73,55.76,5828.0,46.1037,46.1037,46.0458,46.0706,5828.0
2015-06-12 15:10:00,55.76,55.8,55.75,55.78,6666.0,46.0706,46.1037,46.0624,46.0871,6666.0
2015-06-12 15:15:00,55.78,55.78,55.75,55.77,5754.0,46.0871,46.0871,46.0624,46.0789,5754.0
2015-06-12 15:20:00,55.77,55.85,55.76,55.85,11067.0,46.0789,46.145,46.0706,46.145,11067.0
2015-06-12 15:25:00,55.84,55.88,55.82,55.88,11697.0,46.1367,46.1698,46.1202,46.1698,11697.0
2015-06-12 15:30:00,55.88,55.92,55.88,55.9,12296.0,46.1698,46.2028,46.1698,46.1863,12296.0
2015-06-12 15:35:00,55.89,55.9,55.85,55.85,6807.0,46.178,46.1863,46.145,46.145,6807.0
2015-06-12 15:40:00,55.85,55.87,55.82,55.86,16672.0,46.145,46.1615,46.1202,46.1532,16672.0
2015-06-12 15:45:00,55.87,55.88,55.86,55.87,15034.0,46.1615,46.1698,46.1532,46.1615,15034.0
2015-06-12 15:50:00,55.87,55.89,55.85,55.89,24184.0,46.1615,46.178,46.145,46.178,24184.0
2015-06-12 15:55:00,55.89,55.94,55.89,55.89,60959.0,46.178,46.2193,46.178,46.178,60959.0
2015-06-15 09:30:00,55.32,55.68,55.32,55.52,67097.0,45.7071,46.0045,45.7071,45.8723,67097.0
2015-06-15 09:35:00,55.52,55.55,55.3,55.41,20151.0,45.8723,45.8971,45.6906,45.7814,20151.0
2015-06-15 09:40:00,55.43,55.47,55.26,55.27,19161.0,45.798,45.831,45.6575,45.6658,19161.0
2015-06-15 09:45:00,55.29,55.42,55.24,55.32,19246.0,45.6823,45.7897,45.641,45.7071,19246.0
2015-06-15 09:50:00,55.3,55.38,55.29,55.37,37696.0,45.6906,45.7566,45.6823,45.7484,37696.0
2015-06-15 09:55:00,55.36,55.5,55.36,55.49,11567.0,45.7401,45.8558,45.7401,45.8475,11567.0
2015-06-15 10:00:00,55.47,55.76,55.45,55.76,32426.0,45.831,46.0706,45.8145,46.0706,32426.0
2015-06-15 10:05:00,55.73,55.79,55.65,55.79,33892.0,46.0458,46.0954,45.9797,46.0954,33892.0
2015-06-15 10:10:00,55.75,55.85,55.72,55.85,32252.0,46.0624,46.145,46.0376,46.145,32252.0
2015-06-15 10:15:00,55.87,55.96,55.84,55.9,30621.0,46.1615,46.2359,46.1367,46.1863,30621.0
2015-06-15 10:20:00,55.88,55.95,55.87,55.87,11687.0,46.1698,46.2276,46.1615,46.1615,11687.0
2015-06-15 10:25:00,55.85,55.93,55.85,55.9,13723.0,46.145,46.2111,46.145,46.1863,13723.0
2015-06-15 10:30:00,55.9,55.9,55.84,55.88,15958.0,46.1863,46.1863,46.1367,46.1698,15958.0
2015-06-15 10:35:00,55.88,55.97,55.84,55.93,23345.0,46.1698,46.2441,46.1367,46.2111,23345.0
2015-06-15 10:40:00,55.93,56.02,55.93,56.0,37376.0,46.2111,46.2854,46.2111,46.2689,37376.0
2015-06-15 10:45:00,56.01,56.11,56.01,56.03,40213.0,46.2772,46.3598,46.2772,46.2937,40213.0
2015-06-15 10:50:00,56.04,56.05,55.93,55.94,12148.0,46.302,46.3102,46.2111,46.2193,12148.0
2015-06-15 10:55:00,55.94,55.97,55.9,55.97,17426.0,46.2193,46.2441,46.1863,46.2441,17426.0
2015-06-15 11:00:00,55.97,56.14,55.97,56.07,22211.0,46.2441,46.3846,46.2441,46.3267,22211.0
2015-06-15 11:05:00,56.08,56.16,56.05,56.16,13684.0,46.335,46.4011,46.3102,46.4011,13684.0
2015-06-15 11:10:00,56.17,56.31,56.17,56.31,29877.0,46.4094,46.525,46.4094,46.525,29877.0
2015-06-15 11:15:00,56.31,56.34,56.31,56.33,13054.0,46.525,46.5498,46.525,46.5416,13054.0
2015-06-15 11:20:00,56.32,56.34,56.12,56.12,22344.0,46.5333,46.5498,46.3681,46.3681,22344.0
2015-06-15 11:25:00,56.13,56.2,56.12,56.15,17892.0,46.3763,46.4342,46.3681,46.3928,17892.0
2015-06-15 11:30:00,56.14,56.29,56.14,56.29,20881.0,46.3846,46.5085,46.3846,46.5085,20881.0
2015-06-15 11:35:00,56.3,56.3,56.24,56.29,13159.0,46.5168,46.5168,46.4672,46.5085,13159.0
2015-06-15 11:40:00,56.3,56.39,56.3,56.36,8310.0,46.5168,46.5911,46.5168,46.5664,8310.0
2015-06-15 11:45:00,56.37,56.37,56.32,56.32,7732.0,46.5746,46.5746,46.5333,46.5333,7732.0
2015-06-15 11:50:00,56.35,56.38,56.34,56.35,5600.0,46.5581,46.5829,46.5498,46.5581,5600.0
2015-06-15 11:55:00,56.34,56.34,56.28,56.3,5748.0,46.5498,46.5498,46.5003,46.5168,5748.0
2015-06-15 12:00:00,56.29,56.31,56.25,56.29,5317.0,46.5085,46.525,46.4755,46.5085,5317.0
2015-06-15 12:05:00,56.28,56.3,56.26,56.27,6000.0,46.5003,46.5168,46.4837,46.492,6000.0
2015-06-15 12:10:00,56.27,56.32,56.24,56.32,5124.0,46.492,46.5333,46.4672,46.5333,5124.0
2015-06-15 12:15:00,56.33,56.38,56.33,56.38,3600.0,46.5416,46.5829,46.5416,46.5829,3600.0
2015-06-15 12:20:00,56.37,56.43,56.36,56.36,4791.0,46.5746,46.6242,46.5664,46.5664,4791.0
2015-06-15 12:25:00,56.36,56.38,56.33,56.38,16700.0,46.5664,46.5829,46.5416,46.5829,16700.0
2015-06-15 12:30:00,56.37,56.47,56.37,56.47,11266.0,46.5746,46.6572,46.5746,46.6572,11266.0
2015-06-15 12:35:00,56.46,56.53,56.44,56.53,15883.0,46.649,46.7068,46.6325,46.7068,15883.0
2015-06-15 12:40:00,56.53,56.55,56.48,56.52,16203.0,46.7068,46.7233,46.6655,46.6986,16203.0
2015-06-15 12:45:00,56.52,56.63,56.51,56.63,8026.0,46.6986,46.7894,46.6903,46.7894,8026.0
2015-06-15 12:50:00,56.64,56.69,56.62,56.65,11070.0,46.7977,46.839,46.7812,46.806,11070.0
2015-06-15 12:55:00,56.65,56.69,56.62,56.69,10100.0,46.806,46.839,46.7812,46.839,10100.0
2015-06-15 13:00:00,56.68,56.69,56.64,56.64,2687.0,46.8307,46.839,46.7977,46.7977,2687.0
2015-06-15 13:05:00,56.62,56.62,56.57,56.6,6500.0,46.7812,46.7812,46.7399,46.7647,6500.0
2015-06-15 13:10:00,56.59,56.62,56.57,56.62,4837.0,46.7564,46.7812,46.7399,46.7812,4837.0
2015-06-15 13:15:00,56.62,56.65,56.62,56.64,4867.0,46.7812,46.806,46.7812,46.7977,4867.0
2015-06-15 13:20:00,56.64,56.64,56.54,56.54,5805.0,46.7977,46.7977,46.7151,46.7151,5805.0
2015-06-15 13:25:00,56.53,56.53,56.45,56.49,8650.0,46.7068,46.7068,46.6407,46.6738,8650.0
2015-06-15 13:30:00,56.46,56.46,56.41,56.42,3525.0,46.649,46.649,46.6077,46.6159,3525.0
2015-06-15 13:35:00,56.41,56.41,56.36,56.36,5285.0,46.6077,46.6077,46.5664,46.5664,5285.0
2015-06-15 13:40:00,56.35,56.36,56.29,56.3,5300.0,46.5581,46.5664,46.5085,46.5168,5300.0
2015-06-15 13:45:00,56.29,56.35,56.28,56.35,11090.0,46.5085,46.5581,46.5003,46.5581,11090.0
2015-06-15 13:50:00,56.35,56.54,56.29,56.38,20387.0,46.5581,46.7151,46.5085,46.5829,20387.0
2015-06-15 13:55:00,56.38,56.39,56.33,56.36,6904.0,46.5829,46.5911,46.5416,46.5664,6904.0
2015-06-15 14:00:00,56.36,56.38,56.31,56.34,5998.0,46.5664,46.5829,46.525,46.5498,5998.0
2015-06-15 14:05:00,56.32,56.34,56.29,56.31,7471.0,46.5333,46.5498,46.5085,46.525,7471.0
2015-06-15 14:10:00,56.33,56.41,56.33,56.4,10124.0,46.5416,46.6077,46.5416,46.5994,10124.0
2015-06-15 14:15:00,56.41,56.46,56.41,56.45,4095.0,46.6077,46.649,46.6077,46.6407,4095.0
2015-06-15 14:20:00,56.45,56.46,56.36,56.36,5041.0,46.6407,46.649,46.5664,46.5664,5041.0
2015-06-15 14:25:00,56.36,56.41,56.36,56.37,4657.0,46.5664,46.6077,46.5664,46.5746,4657.0
2015-06-15 14:30:00,56.38,56.38,56.34,56.34,4600.0,46.5829,46.5829,46.5498,46.5498,4600.0
2015-06-15 14:35:00,56.33,56.37,56.32,56.36,6194.0,46.5416,46.5746,46.5333,46.5664,6194.0
2015-06-15 14:40:00,56.35,56.38,56.31,56.36,6252.0,46.5581,46.5829,46.525,46.5664,6252.0
2015-06-15 14:45:00,56.34,56.4,56.34,56.4,8715.0,46.5498,46.5994,46.5498,46.5994,8715.0
2015-06-15 14:50:00,56.38,56.4,56.31,56.32,8600.0,46.5829,46.5994,46.525,46.5333,8600.0
2015-06-15 14:55:00,56.31,56.31,56.28,56.28,8696.0,46.525,46.525,46.5003,46.5003,8696.0
2015-06-15 15:00:00,56.28,56.32,56.27,56.3,12016.0,46.5003,46.5333,46.492,46.5168,12016.0
2015-06-15 15:05:00,56.29,56.33,56.27,56.32,15408.0,46.5085,46.5416,46.492,46.5333,15408.0
2015-06-15 15:10:00,56.32,56.36,56.31,56.35,12299.0,46.5333,46.5664,46.525,46.5581,12299.0
2015-06-15 15:15:00,56.35,56.35,56.28,56.28,10887.0,46.5581,46.5581,46.5003,46.5003,10887.0
2015-06-15 15:20:00,56.28,56.33,56.27,56.29,15274.0,46.5003,46.5416,46.492,46.5085,15274.0
2015-06-15 15:25:00,56.29,56.35,56.28,56.34,14282.0,46.5085,46.5581,46.5003,46.5498,14282.0
2015-06-15 15:30:00,56.34,56.39,56.34,56.35,19197.0,46.5498,46.5911,46.5498,46.5581,19197.0
2015-06-15 15:35:00,56.36,56.4,56.35,56.4,24514.0,46.5664,46.5994,46.5581,46.5994,24514.0
2015-06-15 15:40:00,56.4,56.46,56.4,56.43,37169.0,46.5994,46.649,46.5994,46.6242,37169.0
2015-06-15 15:45:00,56.42,56.48,56.41,56.46,31676.0,46.6159,46.6655,46.6077,46.649,31676.0
2015-06-15 15:50:00,56.46,56.48,56.46,56.46,30356.0,46.649,46.6655,46.649,46.649,30356.0
2015-06-15 15:55:00,56.46,56.47,56.41,56.43,67958.0,46.649,46.6572,46.6077,46.6242,67958.0
2015-06-16 09:30:00,56.52,56.65,56.32,56.57,29777.0,46.6986,46.806,46.5333,46.7399,29777.0
2015-06-16 09:35:00,56.55,57.01,56.54,57.01,17777.0,46.7233,47.1034,46.7151,47.1034,17777.0
2015-06-16 09:40:00,57.03,57.03,56.6,56.63,18956.0,47.1199,47.1199,46.7647,46.7894,18956.0
2015-06-16 09:45:00,56.63,56.66,56.46,56.46,10600.0,46.7894,46.8142,46.649,46.649,10600.0
2015-06-16 09:50:00,56.46,56.5,56.38,56.43,15000.0,46.649,46.682,46.5829,46.6242,15000.0
2015-06-16 09:55:00,56.44,56.69,56.44,56.64,9211.0,46.6325,46.839,46.6325,46.7977,9211.0
2015-06-16 10:00:00,56.62,56.73,56.57,56.69,8971.0,46.7812,46.8721,46.7399,46.839,8971.0
2015-06-16 10:05:00,56.69,56.73,56.63,56.71,19467.0,46.839,46.8721,46.7894,46.8555,19467.0
2015-06-16 10:10:00,56.7,56.7,56.55,56.55,6577.0,46.8473,46.8473,46.7233,46.7233,6577.0
2015-06-16 10:15:00,56.54,56.67,56.51,56.65,7678.0,46.7151,46.8225,46.6903,46.806,7678.0
2015-06-16 10:20:00,56.63,56.74,56.63,56.74,8468.0,46.7894,46.8803,46.7894,46.8803,8468.0
2015-06-16 10:25:00,56.75,56.77,56.69,56.73,9223.0,46.8886,46.9051,46.839,46.8721,9223.0
2015-06-16 10:30:00,56.72,56.75,56.65,56.67,10300.0,46.8638,46.8886,46.806,46.8225,10300.0
2015-06-16 10:35:00,56.65,56.67,56.62,56.67,5905.0,46.806,46.8225,46.7812,46.8225,5905.0
2015-06-16 10:40:00,56.67,56.77,56.65,56.73,15398.0,46.8225,46.9051,46.806,46.8721,15398.0
2015-06-16 10:45:00,56.74,56.75,56.67,56.71,6000.0,46.8803,46.8886,46.8225,46.8555,6000.0
2015-06-16 10:50:00,56.72,56.72,56.63,56.67,8759.0,46.8638,46.8638,46.7894,46.8225,8759.0
2015-06-16 10:55:00,56.67,56.71,56.62,56.67,11941.0,46.8225,46.8555,46.7812,46.8225,11941.0
2015-06-16 11:00:00,56.67,56.68,56.6,56.61,14000.0,46.8225,46.8307,46.7647,46.7729,14000.0
2015-06-16 11:05:00,56.61,56.64,56.59,56.59,4300.0,46.7729,46.7977,46.7564,46.7564,4300.0
2015-06-16 11:10:00,56.61,56.77,56.6,56.77,11095.0,46.7729,46.9051,46.7647,46.9051,11095.0
2015-06-16 11:15:00,56.8,56.84,56.78,56.79,9121.0,46.9299,46.9629,46.9134,46.9216,9121.0
2015-06-16 11:20:00,56.79,56.81,56.72,56.72,9813.0,46.9216,46.9382,46.8638,46.8638,9813.0
2015-06-16 11:25:00,56.73,56.74,56.66,56.66,8200.0,46.8721,46.8803,46.8142,46.8142,8200.0
2015-06-16 11:30:00,56.67,56.7,56.65,56.68,5900.0,46.8225,46.8473,46.806,46.8307,5900.0
2015-06-16 11:35:00,56.7,56.71,56.68,56.7,5500.0,46.8473,46.8555,46.8307,46.8473,5500.0
2015-06-16 11:40:00,56.69,56.71,56.67,56.69,7603.0,46.839,46.8555,46.8225,46.839,7603.0
2015-06-16 11:45:00,56.68,56.68,56.64,56.68,6231.0,46.8307,46.8307,46.7977,46.8307,6231.0
2015-06-16 11:50:00,56.68,56.75,56.68,56.69,4300.0,46.8307,46.8886,46.8307,46.839,4300.0
2015-06-16 11:55:00,56.68,56.72,56.66,56.69,7065.0,46.8307,46.8638,46.8142,46.839,7065.0
2015-06-16 12:00:00,56.7,56.71,56.65,56.7,3400.0,46.8473,46.8555,46.806,46.8473,3400.0
2015-06-16 12:05:00,56.7,56.71,56.68,56.68,4305.0,46.8473,46.8555,46.8307,46.8307,4305.0
2015-06-16 12:10:00,56.66,56.7,56.63,56.68,6300.0,46.8142,46.8473,46.7894,46.8307,6300.0
2015-06-16 12:15:00,56.68,56.75,56.67,56.74,6300.0,46.8307,46.8886,46.8225,46.8803,6300.0
2015-06-16 12:20:00,56.73,56.75,56.7,56.73,2900.0,46.8721,46.8886,46.8473,46.8721,2900.0
2015-06-16 12:25:00,56.73,56.73,56.7,56.72,3752.0,46.8721,46.8721,46.8473,46.8638,3752.0
2015-06-16 12:30:00,56.72,56.78,56.72,56.78,4700.0,46.8638,46.9134,46.8638,46.9134,4700.0
2015-06-16 12:35:00,56.78,56.83,56.78,56.83,4300.0,46.9134,46.9547,46.9134,46.9547,4300.0
2015-06-16 12:40:00,56.84,56.84,56.81,56.83,4661.0,46.9629,46.9629,46.9382,46.9547,4661.0
2015-06-16 12:45:00,56.83,56.9,56.82,56.9,15425.0,46.9547,47.0125,46.9464,47.0125,15425.0
2015-06-16 12:50:00,56.9,56.95,56.88,56.95,5200.0,47.0125,47.0538,46.996,47.0538,5200.0
2015-06-16 12:55:00,56.94,56.97,56.93,56.97,5974.0,47.0456,47.0704,47.0373,47.0704,5974.0
2015-06-16 13:00:00,56.98,56.98,56.92,56.93,5983.0,47.0786,47.0786,47.029,47.0373,5983.0
2015-06-16 13:05:00,56.92,56.95,56.91,56.91,14094.0,47.029,47.0538,47.0208,47.0208,14094.0
2015-06-16 13:10:00,56.9,56.9,56.84,56.86,4211.0,47.0125,47.0125,46.9629,46.9795,4211.0
2015-06-16 13:15:00,56.87,56.87,56.81,56.81,3025.0,46.9877,46.9877,46.9382,46.9382,3025.0
2015-06-16 13:20:00,56.8,56.88,56.8,56.85,7800.0,46.9299,46.996,46.9299,46.9712,7800.0
2015-06-16 13:25:00,56.88,56.94,56.88,56.92,5600.0,46.996,47.0456,46.996,47.029,5600.0
2015-06-16 13:30:00,56.94,57.02,56.94,57.01,29073.0,47.0456,47.1117,47.0456,47.1034,29073.0
2015-06-16 13:35:00,57.01,57.07,57.0,57.04,19637.0,47.1034,47.153,47.0951,47.1282,19637.0
2015-06-16 13:40:00,57.03,57.06,57.01,57.05,14890.0,47.1199,47.1447,47.1034,47.1365,14890.0
2015-06-16 13:45:00,57.06,57.11,57.05,57.11,19201.0,47.1447,47.186,47.1365,47.186,19201.0
2015-06-16 13:50:00,57.11,57.11,57.08,57.1,9325.0,47.186,47.186,47.1612,47.1778,9325.0
2015-06-16 13:55:00,57.1,57.1,57.08,57.1,5700.0,47.1778,47.1778,47.1612,47.1778,5700.0
2015-06-16 14:00:00,57.1,57.13,57.09,57.09,13727.0,47.1778,47.2026,47.1695,47.1695,13727.0
2015-06-16 14:05:00,57.1,57.13,57.07,57.12,10786.0,47.1778,47.2026,47.153,47.1943,10786.0
2015-06-16 14:10:00,57.12,57.13,57.07,57.08,5200.0,47.1943,47.2026,47.153,47.1612,5200.0
2015-06-16 14:15:00,57.08,57.17,57.07,57.16,7892.0,47.1612,47.2356,47.153,47.2273,7892.0
2015-06-16 14:20:00,57.16,57.16,57.08,57.08,5621.0,47.2273,47.2273,47.1612,47.1612,5621.0
2015-06-16 14:25:00,57.07,57.07,57.0,57.03,6628.0,47.153,47.153,47.0951,47.1199,6628.0
2015-06-16 14:30:00,57.05,57.08,57.05,57.07,4163.0,47.1365,47.1612,47.1365,47.153,4163.0
2015-06-16 14:35:00,57.08,57.08,57.02,57.06,6925.0,47.1612,47.1612,47.1117,47.1447,6925.0
2015-06-16 14:40:00,57.06,57.09,57.05,57.08,7397.0,47.1447,47.1695,47.1365,47.1612,7397.0
2015-06-16 14:45:00,57.08,57.13,57.06,57.12,6236.0,47.1612,47.2026,47.1447,47.1943,6236.0
2015-06-16 14:50:00,57.13,57.2,57.13,57.2,14893.0,47.2026,47.2604,47.2026,47.2604,14893.0
2015-06-16 14:55:00,57.2,57.23,57.19,57.23,9093.0,47.2604,47.2852,47.2521,47.2852,9093.0
2015-06-16 15:00:00,57.23,57.29,57.22,57.29,17364.0,47.2852,47.3347,47.2769,47.3347,17364.0
2015-06-16 15:05:00,57.28,57.29,57.26,57.26,13136.0,47.3265,47.3347,47.31,47.31,13136.0
2015-06-16 15:10:00,57.26,57.26,57.21,57.22,17045.0,47.31,47.31,47.2687,47.2769,17045.0
2015-06-16 15:15:00,57.21,57.26,57.19,57.19,18829.0,47.2687,47.31,47.2521,47.2521,18829.0
2015-06-16 15:20:00,57.18,57.24,57.17,57.21,47719.0,47.2439,47.2934,47.2356,47.2687,47719.0
2015-06-16 15:25:00,57.21,57.22,57.18,57.19,15654.0,47.2687,47.2769,47.2439,47.2521,15654.0
2015-06-16 15:30:00,57.2,57.26,57.19,57.23,21423.0,47.2604,47.31,47.2521,47.2852,21423.0
2015-06-16 15:35:00,57.23,57.26,57.22,57.23,28574.0,47.2852,47.31,47.2769,47.2852,28574.0
2015-06-16 15:40:00,57.22,57.26,57.2,57.21,55339.0,47.2769,47.31,47.2604,47.2687,55339.0
2015-06-16 15:45:00,57.2,57.28,57.19,57.21,57122.0,47.2604,47.3265,47.2521,47.2687,57122.0
2015-06-16 15:50:00,57.2,57.24,57.18,57.2,44341.0,47.2604,47.2934,47.2439,47.2604,44341.0
2015-06-16 15:55:00,57.2,57.21,57.17,57.19,53719.0,47.2604,47.2687,47.2356,47.2521,53719.0
2015-06-17 09:30:00,57.23,57.23,57.07,57.1,13177.0,47.2852,47.2852,47.153,47.1778,13177.0
2015-06-17 09:35:00,57.24,57.27,57.16,57.27,3409.0,47.2934,47.3182,47.2273,47.3182,3409.0
2015-06-17 09:40:00,57.24,57.32,57.13,57.31,7695.0,47.2934,47.3595,47.2026,47.3513,7695.0
2015-06-17 09:45:00,57.31,57.4,57.31,57.35,9587.0,47.3513,47.4256,47.3513,47.3843,9587.0
2015-06-17 09:50:00,57.34,57.36,57.27,57.33,5653.0,47.3761,47.3926,47.3182,47.3678,5653.0
2015-06-17 09:55:00,57.32,57.35,57.31,57.35,5200.0,47.3595,47.3843,47.3513,47.3843,5200.0
2015-06-17 10:00:00,57.35,57.36,57.18,57.19,6461.0,47.3843,47.3926,47.2439,47.2521,6461.0
2015-06-17 10:05:00,57.17,57.17,57.09,57.17,5696.0,47.2356,47.2356,47.1695,47.2356,5696.0
2015-06-17 10:10:00,57.17,57.18,57.14,57.17,5100.0,47.2356,47.2439,47.2108,47.2356,5100.0
2015-06-17 10:15:00,57.15,57.16,57.08,57.08,20559.0,47.2191,47.2273,47.1612,47.1612,20559.0
2015-06-17 10:20:00,57.08,57.08,56.99,57.05,4500.0,47.1612,47.1612,47.0869,47.1365,4500.0
2015-06-17 10:25:00,57.06,57.08,56.99,56.99,5768.0,47.1447,47.1612,47.0869,47.0869,5768.0
2015-06-17 10:30:00,56.98,57.05,56.97,57.05,2603.0,47.0786,47.1365,47.0704,47.1365,2603.0
2015-06-17 10:35:00,57.06,57.13,57.06,57.07,7042.0,47.1447,47.2026,47.1447,47.153,7042.0
2015-06-17 10:40:00,57.07,57.14,57.05,57.12,15351.0,47.153,47.2108,47.1365,47.1943,15351.0
2015-06-17 10:45:00,57.15,57.16,57.13,57.16,3300.0,47.2191,47.2273,47.2026,47.2273,3300.0
2015-06-17 10:50:00,57.18,57.26,57.17,57.21,11960.0,47.2439,47.31,47.2356,47.2687,11960.0
2015-06-17 10:55:00,57.21,57.26,57.19,57.24,7144.0,47.2687,47.31,47.2521,47.2934,7144.0
2015-06-17 11:00:00,57.26,57.29,57.2,57.23,3100.0,47.31,47.3347,47.2604,47.2852,3100.0
2015-06-17 11:05:00,57.21,57.26,57.16,57.16,8764.0,47.2687,47.31,47.2273,47.2273,8764.0
2015-06-17 11:10:00,57.17,57.18,57.11,57.15,4300.0,47.2356,47.2439,47.186,47.2191,4300.0
2015-06-17 11:15:00,57.16,57.16,57.07,57.07,17740.0,47.2273,47.2273,47.153,47.153,17740.0
2015-06-17 11:20:00,57.07,57.07,57.03,57.05,4745.0,47.153,47.153,47.1199,47.1365,4745.0
2015-06-17 11:25:00,57.07,57.08,57.0,57.0,15614.0,47.153,47.1612,47.0951,47.0951,15614.0
2015-06-17 11:30:00,56.98,57.05,56.98,57.05,6300.0,47.0786,47.1365,47.0786,47.1365,6300.0
2015-06-17 11:35:00,57.07,57.1,57.04,57.06,4200.0,47.153,47.1778,47.1282,47.1447,4200.0
2015-06-17 11:40:00,57.06,57.1,57.04,57.07,5498.0,47.1447,47.1778,47.1282,47.153,5498.0
2015-06-17 11:45:00,57.07,57.12,57.05,57.11,2653.0,47.153,47.1943,47.1365,47.186,2653.0
2015-06-17 11:50:00,57.11,57.21,57.1,57.16,15868.0,47.186,47.2687,47.1778,47.2273,15868.0
2015-06-17 11:55:00,57.16,57.16,57.1,57.1,2028.0,47.2273,47.2273,47.1778,47.1778,2028.0
2015-06-17 12:00:00,57.09,57.1,57.05,57.08,2600.0,47.1695,47.1778,47.1365,47.1612,2600.0
2015-06-17 12:05:00,57.07,57.08,56.97,57.02,3599.0,47.153,47.1612,47.0704,47.1117,3599.0
2015-06-17 12:10:00,57.03,57.03,56.98,56.98,1600.0,47.1199,47.1199,47.0786,47.0786,1600.0
2015-06-17 12:15:00,56.98,56.99,56.93,56.94,3459.0,47.0786,47.0869,47.0373,47.0456,3459.0
2015-06-17 12:20:00,56.93,56.99,56.93,56.97,2345.0,47.0373,47.0869,47.0373,47.0704,2345.0
2015-06-17 12:25:00,56.95,56.98,56.93,56.98,2600.0,47.0538,47.0786,47.0373,47.0786,2600.0
2015-06-17 12:30:00,56.98,56.98,56.94,56.96,3839.0,47.0786,47.0786,47.0456,47.0621,3839.0
2015-06-17 12:35:00,56.96,56.97,56.92,56.95,3554.0,47.0621,47.0704,47.029,47.0538,3554.0
2015-06-17 12:40:00,56.94,56.98,56.88,56.91,7100.0,47.0456,47.0786,46.996,47.0208,7100.0
2015-06-17 12:45:00,56.92,56.92,56.86,56.87,4100.0,47.029,47.029,46.9795,46.9877,4100.0
2015-06-17 12:50:00,56.87,56.9,56.84,56.85,3969.0,46.9877,47.0125,46.9629,46.9712,3969.0
2015-06-17 12:55:00,56.85,56.87,56.79,56.87,4600.0,46.9712,46.9877,46.9216,46.9877,4600.0
2015-06-17 13:00:00,56.87,56.9,56.85,56.88,6271.0,46.9877,47.0125,46.9712,46.996,6271.0
2015-06-17 13:05:00,56.85,56.91,56.85,56.88,4100.0,46.9712,47.0208,46.9712,46.996,4100.0
2015-06-17 13:10:00,56.87,56.91,56.87,56.89,2755.0,46.9877,47.0208,46.9877,47.0043,2755.0
2015-06-17 13:15:00,56.89,56.94,56.89,56.9,2600.0,47.0043,47.0456,47.0043,47.0125,2600.0
2015-06-17 13:20:00,56.89,56.92,56.89,56.92,5240.0,47.0043,47.029,47.0043,47.029,5240.0
2015-06-17 13:25:00,56.91,56.91,56.88,56.88,2300.0,47.0208,47.0208,46.996,46.996,2300.0
2015-06-17 13:30:00,56.86,56.9,56.86,56.89,4909.0,46.9795,47.0125,46.9795,47.0043,4909.0
2015-06-17 13:35:00,56.89,56.91,56.85,56.89,2200.0,47.0043,47.0208,46.9712,47.0043,2200.0
2015-06-17 13:40:00,56.9,56.9,56.86,56.87,3044.0,47.0125,47.0125,46.9795,46.9877,3044.0
2015-06-17 13:45:00,56.87,56.89,56.83,56.85,4686.0,46.9877,47.0043,46.9547,46.9712,4686.0
2015-06-17 13:50:00,56.84,56.89,56.82,56.89,3820.0,46.9629,47.0043,46.9464,47.0043,3820.0
2015-06-17 13:55:00,56.9,56.94,56.88,56.9,5480.0,47.0125,47.0456,46.996,47.0125,5480.0
2015-06-17 14:00:00,56.88,57.29,56.7,57.11,19564.0,46.996,47.3347,46.8473,47.186,19564.0
2015-06-17 14:05:00,57.15,57.21,57.03,57.18,5150.0,47.2191,47.2687,47.1199,47.2439,5150.0
2015-06-17 14:10:00,57.07,57.16,57.05,57.1,7717.0,47.153,47.2273,47.1365,47.1778,7717.0
2015-06-17 14:15:00,57.11,57.16,57.05,57.1,9100.0,47.186,47.2273,47.1365,47.1778,9100.0
2015-06-17 14:20:00,57.04,57.08,56.96,57.04,5409.0,47.1282,47.1612,47.0621,47.1282,5409.0
2015-06-17 14:25:00,57.01,57.05,56.99,57.01,4157.0,47.1034,47.1365,47.0869,47.1034,4157.0
2015-06-17 14:30:00,57.0,57.15,56.98,57.13,8092.0,47.0951,47.2191,47.0786,47.2026,8092.0
2015-06-17 14:35:00,57.13,57.23,57.09,57.23,8620.0,47.2026,47.2852,47.1695,47.2852,8620.0
2015-06-17 14:40:00,57.23,57.37,57.21,57.34,8585.0,47.2852,47.4008,47.2687,47.3761,8585.0
2015-06-17 14:45:00,57.36,57.42,57.3,57.34,7792.0,47.3926,47.4422,47.343,47.3761,7792.0
2015-06-17 14:50:00,57.32,57.35,57.3,57.35,5578.0,47.3595,47.3843,47.343,47.3843,5578.0
2015-06-17 14:55:00,57.35,57.38,57.31,57.32,7564.0,47.3843,47.4091,47.3513,47.3595,7564.0
2015-06-17 15:00:00,57.33,57.34,57.26,57.28,5709.0,47.3678,47.3761,47.31,47.3265,5709.0
2015-06-17 15:05:00,57.26,57.29,57.21,57.21,10161.0,47.31,47.3347,47.2687,47.2687,10161.0
2015-06-17 15:10:00,57.21,57.32,57.21,57.27,11880.0,47.2687,47.3595,47.2687,47.3182,11880.0
2015-06-17 15:15:00,57.29,57.37,57.29,57.32,18030.0,47.3347,47.4008,47.3347,47.3595,18030.0
2015-06-17 15:20:00,57.32,57.39,57.29,57.36,39370.0,47.3595,47.4174,47.3347,47.3926,39370.0
2015-06-17 15:25:00,57.36,57.36,57.31,57.33,12129.0,47.3926,47.3926,47.3513,47.3678,12129.0
2015-06-17 15:30:00,57.33,57.37,57.28,57.32,21380.0,47.3678,47.4008,47.3265,47.3595,21380.0
2015-06-17 15:35:00,57.31,57.34,57.27,57.31,14202.0,47.3513,47.3761,47.3182,47.3513,14202.0
2015-06-17 15:40:00,57.29,57.31,57.24,57.26,18657.0,47.3347,47.3513,47.2934,47.31,18657.0
2015-06-17 15:45:00,57.27,57.27,57.2,57.22,21160.0,47.3182,47.3182,47.2604,47.2769,21160.0
2015-06-17 15:50:00,57.21,57.25,57.19,57.24,30748.0,47.2687,47.3017,47.2521,47.2934,30748.0
2015-06-17 15:55:00,57.24,57.24,57.12,57.12,86807.0,47.2934,47.2934,47.1943,47.1943,86807.0
2015-06-18 09:30:00,57.31,57.65,57.17,57.43,17875.0,47.3513,47.6322,47.2356,47.4504,17875.0
2015-06-18 09:35:00,57.45,57.54,57.37,57.43,4201.0,47.4669,47.5413,47.4008,47.4504,4201.0
2015-06-18 09:40:00,57.46,57.47,57.36,57.46,6900.0,47.4752,47.4835,47.3926,47.4752,6900.0
2015-06-18 09:45:00,57.48,57.68,57.48,57.66,8319.0,47.4917,47.657,47.4917,47.6405,8319.0
2015-06-18 09:50:00,57.67,57.69,57.54,57.61,15396.0,47.6487,47.6652,47.5413,47.5991,15396.0
2015-06-18 09:55:00,57.58,57.62,57.57,57.57,4200.0,47.5744,47.6074,47.5661,47.5661,4200.0
2015-06-18 10:00:00,57.56,57.58,57.47,57.55,10754.0,47.5578,47.5744,47.4835,47.5496,10754.0
2015-06-18 10:05:00,57.52,57.65,57.52,57.6,19286.0,47.5248,47.6322,47.5248,47.5909,19286.0
2015-06-18 10:10:00,57.59,57.64,57.56,57.6,6692.0,47.5826,47.6239,47.5578,47.5909,6692.0
2015-06-18 10:15:00,57.61,57.7,57.61,57.64,6700.0,47.5991,47.6735,47.5991,47.6239,6700.0
2015-06-18 10:20:00,57.63,57.73,57.63,57.7,6973.0,47.6157,47.6983,47.6157,47.6735,6973.0
2015-06-18 10:25:00,57.73,57.73,57.71,57.71,5400.0,47.6983,47.6983,47.6818,47.6818,5400.0
2015-06-18 10:30:00,57.71,57.76,57.71,57.75,7000.0,47.6818,47.7231,47.6818,47.7148,7000.0
2015-06-18 10:35:00,57.75,57.8,57.73,57.79,12750.0,47.7148,47.7561,47.6983,47.7479,12750.0
2015-06-18 10:40:00,57.8,57.8,57.73,57.76,20331.0,47.7561,47.7561,47.6983,47.7231,20331.0
2015-06-18 10:45:00,57.76,57.79,57.72,57.78,27957.0,47.7231,47.7479,47.69,47.7396,27957.0
2015-06-18 10:50:00,57.78,57.87,57.78,57.87,7850.0,47.7396,47.814,47.7396,47.814,7850.0
2015-06-18 10:55:00,57.88,57.96,57.88,57.96,15824.0,47.8222,47.8883,47.8222,47.8883,15824.0
2015-06-18 11:00:00,57.95,58.04,57.94,58.03,22382.0,47.8801,47.9544,47.8718,47.9462,22382.0
2015-06-18 11:05:00,58.03,58.09,58.02,58.04,11117.0,47.9462,47.9957,47.9379,47.9544,11117.0
2015-06-18 11:10:00,58.03,58.07,58.02,58.07,5438.0,47.9462,47.9792,47.9379,47.9792,5438.0
2015-06-18 11:15:00,58.07,58.09,57.99,58.04,28172.0,47.9792,47.9957,47.9131,47.9544,28172.0
2015-06-18 11:20:00,58.04,58.11,58.03,58.11,9545.0,47.9544,48.0123,47.9462,48.0123,9545.0
2015-06-18 11:25:00,58.11,58.16,58.1,58.15,12064.0,48.0123,48.0536,48.004,48.0453,12064.0
2015-06-18 11:30:00,58.16,58.21,58.14,58.16,16201.0,48.0536,48.0949,48.037,48.0536,16201.0
2015-06-18 11:35:00,58.14,58.16,58.11,58.12,17856.0,48.037,48.0536,48.0123,48.0205,17856.0
2015-06-18 11:40:00,58.13,58.17,58.12,58.13,13539.0,48.0288,48.0618,48.0205,48.0288,13539.0
2015-06-18 11:45:00,58.14,58.16,58.14,58.14,6300.0,48.037,48.0536,48.037,48.037,6300.0
2015-06-18 11:50:00,58.14,58.14,58.09,58.1,10592.0,48.037,48.037,47.9957,48.004,10592.0
2015-06-18 11:55:00,58.11,58.13,58.07,58.1,14747.0,48.0123,48.0288,47.9792,48.004,14747.0
2015-06-18 12:00:00,58.09,58.1,58.08,58.08,6500.0,47.9957,48.004,47.9875,47.9875,6500.0
2015-06-18 12:05:00,58.08,58.08,58.01,58.04,10488.0,47.9875,47.9875,47.9296,47.9544,10488.0
2015-06-18 12:10:00,58.04,58.06,58.03,58.05,6194.0,47.9544,47.9709,47.9462,47.9627,6194.0
2015-06-18 12:15:00,58.05,58.07,58.02,58.07,9000.0,47.9627,47.9792,47.9379,47.9792,9000.0
2015-06-18 12:20:00,58.07,58.19,58.06,58.17,10331.0,47.9792,48.0784,47.9709,48.0618,10331.0
2015-06-18 12:25:00,58.17,58.22,58.14,58.22,13408.0,48.0618,48.1031,48.037,48.1031,13408.0
2015-06-18 12:30:00,58.22,58.33,58.22,58.31,15018.0,48.1031,48.194,48.1031,48.1775,15018.0
2015-06-18 12:35:00,58.32,58.34,58.21,58.23,13520.0,48.1858,48.2023,48.0949,48.1114,13520.0
2015-06-18 12:40:00,58.25,58.25,58.22,58.23,3500.0,48.1279,48.1279,48.1031,48.1114,3500.0
2015-06-18 12:45:00,58.23,58.26,58.2,58.21,8100.0,48.1114,48.1362,48.0866,48.0949,8100.0
2015-06-18 12:50:00,58.19,58.22,58.16,58.17,4900.0,48.0784,48.1031,48.0536,48.0618,4900.0
2015-06-18 12:55:00,58.15,58.18,58.12,58.13,11800.0,48.0453,48.0701,48.0205,48.0288,11800.0
2015-06-18 13:00:00,58.12,58.22,58.12,58.21,5183.0,48.0205,48.1031,48.0205,48.0949,5183.0
2015-06-18 13:05:00,58.22,58.22,58.11,58.11,7371.0,48.1031,48.1031,48.0123,48.0123,7371.0
2015-06-18 13:10:00,58.09,58.15,58.08,58.14,6170.0,47.9957,48.0453,47.9875,48.037,6170.0
2015-06-18 13:15:00,58.13,58.13,58.01,58.01,8315.0,48.0288,48.0288,47.9296,47.9296,8315.0
2015-06-18 13:20:00,58.04,58.04,57.93,57.96,9734.0,47.9544,47.9544,47.8635,47.8883,9734.0
2015-06-18 13:25:00,57.96,58.0,57.93,58.0,8824.0,47.8883,47.9214,47.8635,47.9214,8824.0
2015-06-18 13:30:00,57.99,58.03,57.98,58.02,4109.0,47.9131,47.9462,47.9048,47.9379,4109.0
2015-06-18 13:35:00,58.02,58.05,57.98,57.98,9200.0,47.9379,47.9627,47.9048,47.9048,9200.0
2015-06-18 13:40:00,57.98,58.01,57.97,57.99,8662.0,47.9048,47.9296,47.8966,47.9131,8662.0
2015-06-18 13:45:00,57.99,58.02,57.99,58.0,8550.0,47.9131,47.9379,47.9131,47.9214,8550.0
2015-06-18 13:50:00,57.99,58.01,57.99,58.0,6100.0,47.9131,47.9296,47.9131,47.9214,6100.0
2015-06-18 13:55:00,58.0,58.0,57.97,57.98,4998.0,47.9214,47.9214,47.8966,47.9048,4998.0
2015-06-18 14:00:00,57.98,58.01,57.97,58.0,8417.0,47.9048,47.9296,47.8966,47.9214,8417.0
2015-06-18 14:05:00,57.99,58.01,57.99,58.0,4919.0,47.9131,47.9296,47.9131,47.9214,4919.0
2015-06-18 14:10:00,58.0,58.02,57.99,58.01,8166.0,47.9214,47.9379,47.9131,47.9296,8166.0
2015-06-18 14:15:00,58.0,58.03,58.0,58.03,6515.0,47.9214,47.9462,47.9214,47.9462,6515.0
2015-06-18 14:20:00,58.02,58.1,58.02,58.09,6878.0,47.9379,48.004,47.9379,47.9957,6878.0
2015-06-18 14:25:00,58.1,58.1,58.02,58.02,4401.0,48.004,48.004,47.9379,47.9379,4401.0
2015-06-18 14:30:00,58.03,58.06,58.02,58.02,8211.0,47.9462,47.9709,47.9379,47.9379,8211.0
2015-06-18 14:35:00,58.01,58.05,57.98,58.05,8231.0,47.9296,47.9627,47.9048,47.9627,8231.0
2015-06-18 14:40:00,58.06,58.11,58.06,58.11,18420.0,47.9709,48.0123,47.9709,48.0123,18420.0
2015-06-18 14:45:00,58.11,58.15,58.09,58.14,17173.0,48.0123,48.0453,47.9957,48.037,17173.0
2015-06-18 14:50:00,58.16,58.25,58.16,58.22,11261.0,48.0536,48.1279,48.0536,48.1031,11261.0
2015-06-18 14:55:00,58.22,58.23,58.19,58.23,6300.0,48.1031,48.1114,48.0784,48.1114,6300.0
2015-06-18 15:00:00,58.22,58.22,58.15,58.15,6405.0,48.1031,48.1031,48.0453,48.0453,6405.0
2015-06-18 15:05:00,58.16,58.18,58.13,58.13,9740.0,48.0536,48.0701,48.0288,48.0288,9740.0
2015-06-18 15:10:00,58.12,58.16,58.11,58.16,6550.0,48.0205,48.0536,48.0123,48.0536,6550.0
2015-06-18 15:15:00,58.16,58.2,58.14,58.2,14208.0,48.0536,48.0866,48.037,48.0866,14208.0
2015-06-18 15:20:00,58.2,58.21,58.14,58.18,15061.0,48.0866,48.0949,48.037,48.0701,15061.0
2015-06-18 15:25:00,58.18,58.21,58.17,58.19,12947.0,48.0701,48.0949,48.0618,48.0784,12947.0
2015-06-18 15:30:00,58.19,58.2,58.17,58.18,12067.0,48.0784,48.0866,48.0618,48.0701,12067.0
2015-06-18 15:35:00,58.18,58.21,58.15,58.18,15869.0,48.0701,48.0949,48.0453,48.0701,15869.0
2015-06-18 15:40:00,58.17,58.23,58.17,58.22,23060.0,48.0618,48.1114,48.0618,48.1031,23060.0
2015-06-18 15:45:00,58.21,58.24,58.2,58.2,25031.0,48.0949,48.1197,48.0866,48.0866,25031.0
2015-06-18 15:50:00,58.2,58.21,58.17,58.17,44809.0,48.0866,48.0949,48.0618,48.0618,44809.0
2015-06-18 15:55:00,58.17,58.22,58.16,58.19,72794.0,48.0618,48.1031,48.0536,48.0784,72794.0
2015-06-19 09:30:00,58.26,58.35,58.21,58.23,246973.0,48.1362,48.2106,48.0949,48.1114,246973.0
2015-06-19 09:35:00,58.24,58.31,58.09,58.09,13150.0,48.1197,48.1775,47.9957,47.9957,13150.0
2015-06-19 09:40:00,58.06,58.18,57.97,58.14,6884.0,47.9709,48.0701,47.8966,48.037,6884.0
2015-06-19 09:45:00,58.16,58.24,58.14,58.2,17742.0,48.0536,48.1197,48.037,48.0866,17742.0
2015-06-19 09:50:00,58.18,58.23,58.11,58.13,4725.0,48.0701,48.1114,48.0123,48.0288,4725.0
2015-06-19 09:55:00,58.13,58.18,58.11,58.14,7605.0,48.0288,48.0701,48.0123,48.037,7605.0
2015-06-19 10:00:00,58.14,58.22,58.14,58.2,11200.0,48.037,48.1031,48.037,48.0866,11200.0
2015-06-19 10:05:00,58.2,58.28,58.19,58.27,10004.0,48.0866,48.1527,48.0784,48.1445,10004.0
2015-06-19 10:10:00,58.25,58.28,58.24,58.25,15255.0,48.1279,48.1527,48.1197,48.1279,15255.0
2015-06-19 10:15:00,58.25,58.32,58.24,58.31,25875.0,48.1279,48.1858,48.1197,48.1775,25875.0
2015-06-19 10:20:00,58.31,58.35,58.3,58.32,9400.0,48.1775,48.2106,48.1692,48.1858,9400.0
2015-06-19 10:25:00,58.32,58.36,58.32,58.35,15963.0,48.1858,48.2188,48.1858,48.2106,15963.0
2015-06-19 10:30:00,58.35,58.37,58.24,58.25,13263.0,48.2106,48.2271,48.1197,48.1279,13263.0
2015-06-19 10:35:00,58.23,58.24,58.17,58.2,28506.0,48.1114,48.1197,48.0618,48.0866,28506.0
2015-06-19 10:40:00,58.19,58.28,58.19,58.27,8779.0,48.0784,48.1527,48.0784,48.1445,8779.0
2015-06-19 10:45:00,58.27,58.34,58.27,58.33,7500.0,48.1445,48.2023,48.1445,48.194,7500.0
2015-06-19 10:50:00,58.34,58.35,58.26,58.29,4360.0,48.2023,48.2106,48.1362,48.161,4360.0
2015-06-19 10:55:00,58.29,58.3,58.27,58.27,2200.0,48.161,48.1692,48.1445,48.1445,2200.0
2015-06-19 11:00:00,58.27,58.27,58.21,58.25,4800.0,48.1445,48.1445,48.0949,48.1279,4800.0
2015-06-19 11:05:00,58.24,58.25,58.18,58.19,3848.0,48.1197,48.1279,48.0701,48.0784,3848.0
2015-06-19 11:10:00,58.18,58.19,58.16,58.16,2300.0,48.0701,48.0784,48.0536,48.0536,2300.0
2015-06-19 11:15:00,58.18,58.2,58.17,58.18,4706.0,48.0701,48.0866,48.0618,48.0701,4706.0
2015-06-19 11:20:00,58.19,58.19,58.14,58.18,3400.0,48.0784,48.0784,48.037,48.0701,3400.0
2015-06-19 11:25:00,58.18,58.19,58.12,58.13,6500.0,48.0701,48.0784,48.0205,48.0288,6500.0
2015-06-19 11:30:00,58.14,58.14,58.11,58.13,1100.0,48.037,48.037,48.0123,48.0288,1100.0
2015-06-19 11:35:00,58.13,58.13,58.11,58.11,3130.0,48.0288,48.0288,48.0123,48.0123,3130.0
2015-06-19 11:40:00,58.11,58.12,58.02,58.02,4323.0,48.0123,48.0205,47.9379,47.9379,4323.0
2015-06-19 11:45:00,58.01,58.01,57.95,58.0,6221.0,47.9296,47.9296,47.8801,47.9214,6221.0
2015-06-19 11:50:00,57.97,57.97,57.95,57.97,4725.0,47.8966,47.8966,47.8801,47.8966,4725.0
2015-06-19 11:55:00,57.98,57.98,57.96,57.96,1700.0,47.9048,47.9048,47.8883,47.8883,1700.0
2015-06-19 12:00:00,57.96,57.96,57.93,57.95,3362.0,47.8883,47.8883,47.8635,47.8801,3362.0
2015-06-19 12:05:00,57.94,57.95,57.9,57.92,5300.0,47.8718,47.8801,47.8388,47.8553,5300.0
2015-06-19 12:10:00,57.92,57.94,57.91,57.94,1747.0,47.8553,47.8718,47.847,47.8718,1747.0
2015-06-19 12:15:00,57.94,57.96,57.93,57.96,2664.0,47.8718,47.8883,47.8635,47.8883,2664.0
2015-06-19 12:20:00,57.97,57.97,57.9,57.91,5431.0,47.8966,47.8966,47.8388,47.847,5431.0
2015-06-19 12:25:00,57.9,57.94,57.9,57.91,1200.0,47.8388,47.8718,47.8388,47.847,1200.0
2015-06-19 12:30:00,57.9,57.91,57.88,57.9,2300.0,47.8388,47.847,47.8222,47.8388,2300.0
2015-06-19 12:35:00,57.91,57.92,57.89,57.9,1600.0,47.847,47.8553,47.8305,47.8388,1600.0
2015-06-19 12:40:00,57.88,57.88,57.88,57.88,400.0,47.8222,47.8222,47.8222,47.8222,400.0
2015-06-19 12:45:00,57.89,57.89,57.87,57.87,1200.0,47.8305,47.8305,47.814,47.814,1200.0
2015-06-19 12:50:00,57.87,57.88,57.85,57.85,5668.0,47.814,47.8222,47.7974,47.7974,5668.0
2015-06-19 12:55:00,57.86,57.87,57.84,57.86,2924.0,47.8057,47.814,47.7892,47.8057,2924.0
2015-06-19 13:00:00,57.87,57.87,57.82,57.86,3895.0,47.814,47.814,47.7727,47.8057,3895.0
2015-06-19 13:05:00,57.85,57.86,57.83,57.83,1700.0,47.7974,47.8057,47.7809,47.7809,1700.0
2015-06-19 13:10:00,57.83,57.84,57.81,57.83,3716.0,47.7809,47.7892,47.7644,47.7809,3716.0
2015-06-19 13:15:00,57.82,57.83,57.81,57.83,2500.0,47.7727,47.7809,47.7644,47.7809,2500.0
2015-06-19 13:20:00,57.82,57.82,57.79,57.8,4803.0,47.7727,47.7727,47.7479,47.7561,4803.0
2015-06-19 13:25:00,57.81,57.82,57.8,57.81,3560.0,47.7644,47.7727,47.7561,47.7644,3560.0
2015-06-19 13:30:00,57.82,57.84,57.79,57.84,8531.0,47.7727,47.7892,47.7479,47.7892,8531.0
2015-06-19 13:35:00,57.84,57.85,57.81,57.83,6140.0,47.7892,47.7974,47.7644,47.7809,6140.0
2015-06-19 13:40:00,57.82,57.83,57.78,57.78,5600.0,47.7727,47.7809,47.7396,47.7396,5600.0
2015-06-19 13:45:00,57.78,57.78,57.75,57.76,5309.0,47.7396,47.7396,47.7148,47.7231,5309.0
2015-06-19 13:50:00,57.77,57.78,57.76,57.77,3017.0,47.7313,47.7396,47.7231,47.7313,3017.0
2015-06-19 13:55:00,57.77,57.77,57.74,57.77,4618.0,47.7313,47.7313,47.7066,47.7313,4618.0
2015-06-19 14:00:00,57.77,57.77,57.73,57.74,3223.0,47.7313,47.7313,47.6983,47.7066,3223.0
2015-06-19 14:05:00,57.73,57.74,57.71,57.72,7268.0,47.6983,47.7066,47.6818,47.69,7268.0
2015-06-19 14:10:00,57.72,57.72,57.69,57.71,4771.0,47.69,47.69,47.6652,47.6818,4771.0
2015-06-19 14:15:00,57.7,57.71,57.7,57.7,3247.0,47.6735,47.6818,47.6735,47.6735,3247.0
2015-06-19 14:20:00,57.7,57.7,57.66,57.66,4829.0,47.6735,47.6735,47.6405,47.6405,4829.0
2015-06-19 14:25:00,57.66,57.67,57.62,57.67,7800.0,47.6405,47.6487,47.6074,47.6487,7800.0
2015-06-19 14:30:00,57.66,57.68,57.62,57.68,8053.0,47.6405,47.657,47.6074,47.657,8053.0
2015-06-19 14:35:00,57.68,57.72,57.67,57.69,10863.0,47.657,47.69,47.6487,47.6652,10863.0
2015-06-19 14:40:00,57.68,57.7,57.68,57.69,14385.0,47.657,47.6735,47.657,47.6652,14385.0
2015-06-19 14:45:00,57.69,57.69,57.68,57.69,5458.0,47.6652,47.6652,47.657,47.6652,5458.0
2015-06-19 14:50:00,57.68,57.71,57.68,57.68,23522.0,47.657,47.6818,47.657,47.657,23522.0
2015-06-19 14:55:00,57.68,57.73,57.68,57.73,18147.0,47.657,47.6983,47.657,47.6983,18147.0
2015-06-19 15:00:00,57.73,57.74,57.69,57.71,22270.0,47.6983,47.7066,47.6652,47.6818,22270.0
2015-06-19 15:05:00,57.71,57.75,57.7,57.7,15550.0,47.6818,47.7148,47.6735,47.6735,15550.0
2015-06-19 15:10:00,57.71,57.92,57.71,57.89,28165.0,47.6818,47.8553,47.6818,47.8305,28165.0
2015-06-19 15:15:00,57.89,57.89,57.78,57.81,19913.0,47.8305,47.8305,47.7396,47.7644,19913.0
2015-06-19 15:20:00,57.82,57.86,57.8,57.85,14125.0,47.7727,47.8057,47.7561,47.7974,14125.0
2015-06-19 15:25:00,57.86,57.89,57.85,57.86,17716.0,47.8057,47.8305,47.7974,47.8057,17716.0
2015-06-19 15:30:00,57.86,57.95,57.83,57.95,16263.0,47.8057,47.8801,47.7809,47.8801,16263.0
2015-06-19 15:35:00,57.95,57.95,57.85,57.86,25207.0,47.8801,47.8801,47.7974,47.8057,25207.0
2015-06-19 15:40:00,57.86,57.91,57.86,57.88,23527.0,47.8057,47.847,47.8057,47.8222,23527.0
2015-06-19 15:45:00,57.88,57.97,57.88,57.93,28015.0,47.8222,47.8966,47.8222,47.8635,28015.0
2015-06-19 15:50:00,57.94,58.21,57.94,58.02,76775.0,47.8718,48.0949,47.8718,47.9379,76775.0
2015-06-19 15:55:00,58.02,58.05,57.96,57.97,217088.0,47.9379,47.9627,47.8883,47.8966,217088.0
2015-06-22 09:30:00,58.37,58.68,58.28,58.66,29861.0,48.2271,48.4832,48.1527,48.4667,29861.0
2015-06-22 09:35:00,58.62,58.66,58.41,58.52,19404.0,48.4336,48.4667,48.2601,48.351,19404.0
2015-06-22 09:40:00,58.52,58.64,58.51,58.64,4100.0,48.351,48.4502,48.3428,48.4502,4100.0
2015-06-22 09:45:00,58.64,58.68,58.51,58.55,8048.0,48.4502,48.4832,48.3428,48.3758,8048.0
2015-06-22 09:50:00,58.54,58.57,58.48,58.48,5694.0,48.3675,48.3923,48.318,48.318,5694.0
2015-06-22 09:55:00,58.5,58.5,58.4,58.4,7605.0,48.3345,48.3345,48.2519,48.2519,7605.0
2015-06-22 10:00:00,58.39,58.43,58.34,58.41,7942.0,48.2436,48.2767,48.2023,48.2601,7942.0
2015-06-22 10:05:00,58.43,58.5,58.41,58.42,10268.0,48.2767,48.3345,48.2601,48.2684,10268.0
2015-06-22 10:10:00,58.4,58.44,58.39,58.42,6400.0,48.2519,48.2849,48.2436,48.2684,6400.0
2015-06-22 10:15:00,58.4,58.45,58.4,58.42,5500.0,48.2519,48.2932,48.2519,48.2684,5500.0
2015-06-22 10:20:00,58.42,58.46,58.41,58.46,6700.0,48.2684,48.3014,48.2601,48.3014,6700.0
2015-06-22 10:25:00,58.47,58.5,58.44,58.5,5102.0,48.3097,48.3345,48.2849,48.3345,5102.0
2015-06-22 10:30:00,58.48,58.53,58.43,58.44,10250.0,48.318,48.3593,48.2767,48.2849,10250.0
2015-06-22 10:35:00,58.44,58.47,58.35,58.35,5561.0,48.2849,48.3097,48.2106,48.2106,5561.0
2015-06-22 10:40:00,58.37,58.46,58.36,58.42,8693.0,48.2271,48.3014,48.2188,48.2684,8693.0
2015-06-22 10:45:00,58.45,58.47,58.41,58.42,7502.0,48.2932,48.3097,48.2601,48.2684,7502.0
2015-06-22 10:50:00,58.42,58.42,58.34,58.34,5400.0,48.2684,48.2684,48.2023,48.2023,5400.0
2015-06-22 10:55:00,58.32,58.4,58.31,58.39,4400.0,48.1858,48.2519,48.1775,48.2436,4400.0
2015-06-22 11:00:00,58.38,58.38,58.34,58.38,6589.0,48.2353,48.2353,48.2023,48.2353,6589.0
2015-06-22 11:05:00,58.39,58.43,58.36,58.4,13453.0,48.2436,48.2767,48.2188,48.2519,13453.0
2015-06-22 11:10:00,58.4,58.42,58.39,58.41,4421.0,48.2519,48.2684,48.2436,48.2601,4421.0
2015-06-22 11:15:00,58.42,58.42,58.4,58.42,6401.0,48.2684,48.2684,48.2519,48.2684,6401.0
2015-06-22 11:20:00,58.42,58.45,58.4,58.43,9545.0,48.2684,48.2932,48.2519,48.2767,9545.0
2015-06-22 11:25:00,58.42,58.43,58.4,58.41,13045.0,48.2684,48.2767,48.2519,48.2601,13045.0
2015-06-22 11:30:00,58.42,58.43,58.38,58.41,7200.0,48.2684,48.2767,48.2353,48.2601,7200.0
2015-06-22 11:35:00,58.4,58.41,58.38,58.41,4915.0,48.2519,48.2601,48.2353,48.2601,4915.0
2015-06-22 11:40:00,58.4,58.4,58.34,58.36,5808.0,48.2519,48.2519,48.2023,48.2188,5808.0
2015-06-22 11:45:00,58.37,58.4,58.36,58.4,2900.0,48.2271,48.2519,48.2188,48.2519,2900.0
2015-06-22 11:50:00,58.39,58.4,58.36,58.36,7871.0,48.2436,48.2519,48.2188,48.2188,7871.0
2015-06-22 11:55:00,58.37,58.37,58.28,58.28,4989.0,48.2271,48.2271,48.1527,48.1527,4989.0
2015-06-22 12:00:00,58.28,58.29,58.24,58.26,4930.0,48.1527,48.161,48.1197,48.1362,4930.0
2015-06-22 12:05:00,58.24,58.25,58.17,58.18,8084.0,48.1197,48.1279,48.0618,48.0701,8084.0
2015-06-22 12:10:00,58.18,58.18,58.13,58.15,9800.0,48.0701,48.0701,48.0288,48.0453,9800.0
2015-06-22 12:15:00,58.15,58.19,58.14,58.16,11517.0,48.0453,48.0784,48.037,48.0536,11517.0
2015-06-22 12:20:00,58.15,58.17,58.12,58.15,44227.0,48.0453,48.0618,48.0205,48.0453,44227.0
2015-06-22 12:25:00,58.15,58.16,58.04,58.05,20991.0,48.0453,48.0536,47.9544,47.9627,20991.0
2015-06-22 12:30:00,58.04,58.08,58.04,58.08,7075.0,47.9544,47.9875,47.9544,47.9875,7075.0
2015-06-22 12:35:00,58.07,58.08,58.05,58.06,7300.0,47.9792,47.9875,47.9627,47.9709,7300.0
2015-06-22 12:40:00,58.06,58.07,57.99,58.0,13817.0,47.9709,47.9792,47.9131,47.9214,13817.0
2015-06-22 12:45:00,57.99,57.99,57.93,57.95,9759.0,47.9131,47.9131,47.8635,47.8801,9759.0
2015-06-22 12:50:00,57.95,57.97,57.94,57.95,5994.0,47.8801,47.8966,47.8718,47.8801,5994.0
2015-06-22 12:55:00,57.95,57.98,57.94,57.96,4571.0,47.8801,47.9048,47.8718,47.8883,4571.0
2015-06-22 13:00:00,57.96,57.97,57.94,57.96,6303.0,47.8883,47.8966,47.8718,47.8883,6303.0
2015-06-22 13:05:00,57.96,57.97,57.93,57.93,4900.0,47.8883,47.8966,47.8635,47.8635,4900.0
2015-06-22 13:10:00,57.94,57.96,57.93,57.94,5499.0,47.8718,47.8883,47.8635,47.8718,5499.0
2015-06-22 13:15:00,57.94,57.97,57.93,57.96,2902.0,47.8718,47.8966,47.8635,47.8883,2902.0
2015-06-22 13:20:00,57.95,58.03,57.95,58.03,4100.0,47.8801,47.9462,47.8801,47.9462,4100.0
2015-06-22 13:25:00,58.03,58.05,58.02,58.03,4239.0,47.9462,47.9627,47.9379,47.9462,4239.0
2015-06-22 13:30:00,58.02,58.05,57.99,58.0,9900.0,47.9379,47.9627,47.9131,47.9214,9900.0
2015-06-22 13:35:00,58.01,58.01,58.0,58.01,3801.0,47.9296,47.9296,47.9214,47.9296,3801.0
2015-06-22 13:40:00,58.01,58.03,58.0,58.02,6621.0,47.9296,47.9462,47.9214,47.9379,6621.0
2015-06-22 13:45:00,58.01,58.03,57.97,57.99,21089.0,47.9296,47.9462,47.8966,47.9131,21089.0
2015-06-22 13:50:00,57.99,58.04,57.99,58.03,13113.0,47.9131,47.9544,47.9131,47.9462,13113.0
2015-06-22 13:55:00,58.02,58.06,58.0,58.06,14982.0,47.9379,47.9709,47.9214,47.9709,14982.0
2015-06-22 14:00:00,58.07,58.12,58.06,58.12,3163.0,47.9792,48.0205,47.9709,48.0205,3163.0
2015-06-22 14:05:00,58.12,58.17,58.12,58.16,5980.0,48.0205,48.0618,48.0205,48.0536,5980.0
2015-06-22 14:10:00,58.16,58.16,58.12,58.13,8552.0,48.0536,48.0536,48.0205,48.0288,8552.0
2015-06-22 14:15:00,58.13,58.18,58.11,58.17,8916.0,48.0288,48.0701,48.0123,48.0618,8916.0
2015-06-22 14:20:00,58.17,58.2,58.17,58.18,4100.0,48.0618,48.0866,48.0618,48.0701,4100.0
2015-06-22 14:25:00,58.18,58.21,58.17,58.21,9416.0,48.0701,48.0949,48.0618,48.0949,9416.0
2015-06-22 14:30:00,58.2,58.2,58.15,58.18,7000.0,48.0866,48.0866,48.0453,48.0701,7000.0
2015-06-22 14:35:00,58.19,58.24,58.19,58.23,5384.0,48.0784,48.1197,48.0784,48.1114,5384.0
2015-06-22 14:40:00,58.23,58.33,58.22,58.3,15427.0,48.1114,48.194,48.1031,48.1692,15427.0
2015-06-22 14:45:00,58.32,58.33,58.31,58.31,6976.0,48.1858,48.194,48.1775,48.1775,6976.0
2015-06-22 14:50:00,58.32,58.35,58.32,58.35,8908.0,48.1858,48.2106,48.1858,48.2106,8908.0
2015-06-22 14:55:00,58.35,58.37,58.3,58.31,9397.0,48.2106,48.2271,48.1692,48.1775,9397.0
2015-06-22 15:00:00,58.3,58.3,58.24,58.24,5606.0,48.1692,48.1692,48.1197,48.1197,5606.0
2015-06-22 15:05:00,58.24,58.25,58.21,58.21,7485.0,48.1197,48.1279,48.0949,48.0949,7485.0
2015-06-22 15:10:00,58.22,58.27,58.22,58.26,5501.0,48.1031,48.1445,48.1031,48.1362,5501.0
2015-06-22 15:15:00,58.25,58.28,58.24,58.26,8468.0,48.1279,48.1527,48.1197,48.1362,8468.0
2015-06-22 15:20:00,58.27,58.29,58.25,58.28,9700.0,48.1445,48.161,48.1279,48.1527,9700.0
2015-06-22 15:25:00,58.29,58.3,58.26,58.27,6900.0,48.161,48.1692,48.1362,48.1445,6900.0
2015-06-22 15:30:00,58.27,58.3,58.26,58.29,11748.0,48.1445,48.1692,48.1362,48.161,11748.0
2015-06-22 15:35:00,58.29,58.31,58.27,58.3,15784.0,48.161,48.1775,48.1445,48.1692,15784.0
2015-06-22 15:40:00,58.3,58.32,58.29,58.3,23333.0,48.1692,48.1858,48.161,48.1692,23333.0
2015-06-22 15:45:00,58.3,58.31,58.13,58.13,70791.0,48.1692,48.1775,48.0288,48.0288,70791.0
2015-06-22 15:50:00,58.15,58.23,58.15,58.18,49082.0,48.0453,48.1114,48.0453,48.0701,49082.0
2015-06-22 15:55:00,58.19,58.22,58.13,58.2,109144.0,48.0784,48.1031,48.0288,48.0866,109144.0
2015-06-23 09:30:00,58.12,58.33,58.12,58.16,23533.0,48.0205,48.194,48.0205,48.0536,23533.0
2015-06-23 09:35:00,58.19,58.2,58.12,58.18,5144.0,48.0784,48.0866,48.0205,48.0701,5144.0
2015-06-23 09:40:00,58.17,58.23,58.11,58.14,8452.0,48.0618,48.1114,48.0123,48.037,8452.0
2015-06-23 09:45:00,58.14,58.24,58.09,58.11,8974.0,48.037,48.1197,47.9957,48.0123,8974.0
2015-06-23 09:50:00,58.09,58.13,58.0,58.03,6808.0,47.9957,48.0288,47.9214,47.9462,6808.0
2015-06-23 09:55:00,58.03,58.03,57.92,57.95,4576.0,47.9462,47.9462,47.8553,47.8801,4576.0
2015-06-23 10:00:00,57.9,57.92,57.81,57.89,6232.0,47.8388,47.8553,47.7644,47.8305,6232.0
2015-06-23 10:05:00,57.9,57.97,57.86,57.87,5739.0,47.8388,47.8966,47.8057,47.814,5739.0
2015-06-23 10:10:00,57.88,57.88,57.81,57.84,9610.0,47.8222,47.8222,47.7644,47.7892,9610.0
2015-06-23 10:15:00,57.84,57.87,57.63,57.63,9200.0,47.7892,47.814,47.6157,47.6157,9200.0
2015-06-23 10:20:00,57.63,57.73,57.63,57.71,5700.0,47.6157,47.6983,47.6157,47.6818,5700.0
2015-06-23 10:25:00,57.71,57.71,57.62,57.66,6700.0,47.6818,47.6818,47.6074,47.6405,6700.0
2015-06-23 10:30:00,57.63,57.78,57.63,57.72,8937.0,47.6157,47.7396,47.6157,47.69,8937.0
2015-06-23 10:35:00,57.73,57.78,57.67,57.68,7162.0,47.6983,47.7396,47.6487,47.657,7162.0
2015-06-23 10:40:00,57.67,57.67,57.56,57.57,12283.0,47.6487,47.6487,47.5578,47.5661,12283.0
2015-06-23 10:45:00,57.58,57.62,57.53,57.59,13067.0,47.5744,47.6074,47.533,47.5826,13067.0
2015-06-23 10:50:00,57.59,57.63,57.56,57.62,7863.0,47.5826,47.6157,47.5578,47.6074,7863.0
2015-06-23 10:55:00,57.61,57.61,57.55,57.58,6200.0,47.5991,47.5991,47.5496,47.5744,6200.0
2015-06-23 11:00:00,57.58,57.61,57.55,57.57,9500.0,47.5744,47.5991,47.5496,47.5661,9500.0
2015-06-23 11:05:00,57.58,57.65,57.56,57.59,8819.0,47.5744,47.6322,47.5578,47.5826,8819.0
2015-06-23 11:10:00,57.61,57.62,57.54,57.54,10500.0,47.5991,47.6074,47.5413,47.5413,10500.0
2015-06-23 11:15:00,57.55,57.61,57.47,57.54,21147.0,47.5496,47.5991,47.4835,47.5413,21147.0
2015-06-23 11:20:00,57.53,57.53,57.45,57.49,8300.0,47.533,47.533,47.4669,47.5,8300.0
2015-06-23 11:25:00,57.49,57.5,57.41,57.45,10675.0,47.5,47.5083,47.4339,47.4669,10675.0
2015-06-23 11:30:00,57.45,57.5,57.45,57.48,4950.0,47.4669,47.5083,47.4669,47.4917,4950.0
2015-06-23 11:35:00,57.49,57.54,57.42,57.42,9500.0,47.5,47.5413,47.4422,47.4422,9500.0
2015-06-23 11:40:00,57.42,57.46,57.4,57.41,7200.0,47.4422,47.4752,47.4256,47.4339,7200.0
2015-06-23 11:45:00,57.41,57.44,57.4,57.43,7600.0,47.4339,47.4587,47.4256,47.4504,7600.0
2015-06-23 11:50:00,57.43,57.45,57.41,57.42,6108.0,47.4504,47.4669,47.4339,47.4422,6108.0
2015-06-23 11:55:00,57.42,57.43,57.39,57.42,6224.0,47.4422,47.4504,47.4174,47.4422,6224.0
2015-06-23 12:00:00,57.41,57.41,57.33,57.33,10701.0,47.4339,47.4339,47.3678,47.3678,10701.0
2015-06-23 12:05:00,57.32,57.33,57.26,57.29,4818.0,47.3595,47.3678,47.31,47.3347,4818.0
2015-06-23 12:10:00,57.29,57.31,57.27,57.27,7552.0,47.3347,47.3513,47.3182,47.3182,7552.0
2015-06-23 12:15:00,57.28,57.3,57.28,57.3,3700.0,47.3265,47.343,47.3265,47.343,3700.0
2015-06-23 12:20:00,57.28,57.31,57.28,57.31,9885.0,47.3265,47.3513,47.3265,47.3513,9885.0
2015-06-23 12:25:00,57.31,57.36,57.3,57.35,6406.0,47.3513,47.3926,47.343,47.3843,6406.0
2015-06-23 12:30:00,57.34,57.34,57.31,57.32,2900.0,47.3761,47.3761,47.3513,47.3595,2900.0
2015-06-23 12:35:00,57.32,57.34,57.31,57.32,4400.0,47.3595,47.3761,47.3513,47.3595,4400.0
2015-06-23 12:40:00,57.32,57.33,57.29,57.29,4014.0,47.3595,47.3678,47.3347,47.3347,4014.0
2015-06-23 12:45:00,57.28,57.29,57.27,57.28,3900.0,47.3265,47.3347,47.3182,47.3265,3900.0
2015-06-23 12:50:00,57.28,57.32,57.26,57.32,4401.0,47.3265,47.3595,47.31,47.3595,4401.0
2015-06-23 12:55:00,57.31,57.32,57.28,57.28,2024.0,47.3513,47.3595,47.3265,47.3265,2024.0
2015-06-23 13:00:00,57.28,57.29,57.28,57.28,5353.0,47.3265,47.3347,47.3265,47.3265,5353.0
2015-06-23 13:05:00,57.28,57.29,57.24,57.27,10604.0,47.3265,47.3347,47.2934,47.3182,10604.0
2015-06-23 13:10:00,57.27,57.27,57.23,57.24,5191.0,47.3182,47.3182,47.2852,47.2934,5191.0
2015-06-23 13:15:00,57.23,57.27,57.23,57.25,4757.0,47.2852,47.3182,47.2852,47.3017,4757.0
2015-06-23 13:20:00,57.24,57.25,57.22,57.23,4870.0,47.2934,47.3017,47.2769,47.2852,4870.0
2015-06-23 13:25:00,57.24,57.24,57.22,57.23,3400.0,47.2934,47.2934,47.2769,47.2852,3400.0
2015-06-23 13:30:00,57.23,57.24,57.21,57.22,5289.0,47.2852,47.2934,47.2687,47.2769,5289.0
2015-06-23 13:35:00,57.22,57.25,57.21,57.25,4800.0,47.2769,47.3017,47.2687,47.3017,4800.0
2015-06-23 13:40:00,57.26,57.3,57.26,57.3,4600.0,47.31,47.343,47.31,47.343,4600.0
2015-06-23 13:45:00,57.31,57.32,57.27,57.3,4377.0,47.3513,47.3595,47.3182,47.343,4377.0
2015-06-23 13:50:00,57.3,57.3,57.27,57.27,2700.0,47.343,47.343,47.3182,47.3182,2700.0
2015-06-23 13:55:00,57.27,57.27,57.21,57.23,5090.0,47.3182,47.3182,47.2687,47.2852,5090.0
2015-06-23 14:00:00,57.22,57.28,57.22,57.26,3912.0,47.2769,47.3265,47.2769,47.31,3912.0
2015-06-23 14:05:00,57.25,57.25,57.23,57.23,2000.0,47.3017,47.3017,47.2852,47.2852,2000.0
2015-06-23 14:10:00,57.23,57.25,57.17,57.18,17389.0,47.2852,47.3017,47.2356,47.2439,17389.0
2015-06-23 14:15:00,57.18,57.22,57.18,57.21,7486.0,47.2439,47.2769,47.2439,47.2687,7486.0
2015-06-23 14:20:00,57.2,57.21,57.12,57.14,19238.0,47.2604,47.2687,47.1943,47.2108,19238.0
2015-06-23 14:25:00,57.14,57.15,57.12,57.13,14003.0,47.2108,47.2191,47.1943,47.2026,14003.0
2015-06-23 14:30:00,57.14,57.15,57.1,57.1,12400.0,47.2108,47.2191,47.1778,47.1778,12400.0
2015-06-23 14:35:00,57.09,57.16,57.07,57.1,32193.0,47.1695,47.2273,47.153,47.1778,32193.0
2015-06-23 14:40:00,57.1,57.14,57.09,57.11,16887.0,47.1778,47.2108,47.1695,47.186,16887.0
2015-06-23 14:45:00,57.12,57.13,57.1,57.1,10453.0,47.1943,47.2026,47.1778,47.1778,10453.0
2015-06-23 14:50:00,57.1,57.13,57.09,57.1,12000.0,47.1778,47.2026,47.1695,47.1778,12000.0
2015-06-23 14:55:00,57.1,57.11,57.09,57.1,14181.0,47.1778,47.186,47.1695,47.1778,14181.0
2015-06-23 15:00:00,57.11,57.14,57.1,57.13,11900.0,47.186,47.2108,47.1778,47.2026,11900.0
2015-06-23 15:05:00,57.11,57.13,57.1,57.1,13948.0,47.186,47.2026,47.1778,47.1778,13948.0
2015-06-23 15:10:00,57.11,57.12,57.08,57.1,11898.0,47.186,47.1943,47.1612,47.1778,11898.0
2015-06-23 15:15:00,57.1,57.12,57.08,57.09,37380.0,47.1778,47.1943,47.1612,47.1695,37380.0
2015-06-23 15:20:00,57.1,57.17,57.09,57.15,9743.0,47.1778,47.2356,47.1695,47.2191,9743.0
2015-06-23 15:25:00,57.16,57.22,57.16,57.18,18111.0,47.2273,47.2769,47.2273,47.2439,18111.0
2015-06-23 15:30:00,57.19,57.26,57.18,57.26,20245.0,47.2521,47.31,47.2439,47.31,20245.0
2015-06-23 15:35:00,57.26,57.34,57.26,57.34,15271.0,47.31,47.3761,47.31,47.3761,15271.0
2015-06-23 15:40:00,57.34,57.38,57.32,57.36,12882.0,47.3761,47.4091,47.3595,47.3926,12882.0
2015-06-23 15:45:00,57.37,57.37,57.35,57.36,17468.0,47.4008,47.4008,47.3843,47.3926,17468.0
2015-06-23 15:50:00,57.36,57.39,57.34,57.35,43074.0,47.3926,47.4174,47.3761,47.3843,43074.0
2015-06-23 15:55:00,57.35,57.36,57.25,57.27,96620.0,47.3843,47.3926,47.3017,47.3182,96620.0
2015-06-24 09:30:00,57.2,57.36,57.2,57.23,16986.0,47.2604,47.3926,47.2604,47.2852,16986.0
2015-06-24 09:35:00,57.28,57.5,57.27,57.45,10141.0,47.3265,47.5083,47.3182,47.4669,10141.0
2015-06-24 09:40:00,57.46,57.54,57.42,57.52,12364.0,47.4752,47.5413,47.4422,47.5248,12364.0
2015-06-24 09:45:00,57.52,57.64,57.52,57.62,10403.0,47.5248,47.6239,47.5248,47.6074,10403.0
2015-06-24 09:50:00,57.61,57.64,57.5,57.51,8240.0,47.5991,47.6239,47.5083,47.5165,8240.0
2015-06-24 09:55:00,57.52,57.59,57.51,57.58,5784.0,47.5248,47.5826,47.5165,47.5744,5784.0
2015-06-24 10:00:00,57.6,57.61,57.46,57.46,10200.0,47.5909,47.5991,47.4752,47.4752,10200.0
2015-06-24 10:05:00,57.44,57.44,57.3,57.31,11744.0,47.4587,47.4587,47.343,47.3513,11744.0
2015-06-24 10:10:00,57.32,57.36,57.26,57.36,11778.0,47.3595,47.3926,47.31,47.3926,11778.0
2015-06-24 10:15:00,57.36,57.36,57.27,57.29,8878.0,47.3926,47.3926,47.3182,47.3347,8878.0
2015-06-24 10:20:00,57.28,57.29,57.17,57.18,4625.0,47.3265,47.3347,47.2356,47.2439,4625.0
2015-06-24 10:25:00,57.16,57.34,57.14,57.28,13147.0,47.2273,47.3761,47.2108,47.3265,13147.0
2015-06-24 10:30:00,57.31,57.37,57.29,57.31,9096.0,47.3513,47.4008,47.3347,47.3513,9096.0
2015-06-24 10:35:00,57.32,57.32,57.23,57.25,7627.0,47.3595,47.3595,47.2852,47.3017,7627.0
2015-06-24 10:40:00,57.25,57.31,57.24,57.27,6086.0,47.3017,47.3513,47.2934,47.3182,6086.0
2015-06-24 10:45:00,57.27,57.36,57.27,57.35,4464.0,47.3182,47.3926,47.3182,47.3843,4464.0
2015-06-24 10:50:00,57.34,57.34,57.22,57.25,14287.0,47.3761,47.3761,47.2769,47.3017,14287.0
2015-06-24 10:55:00,57.27,57.37,57.26,57.35,8200.0,47.3182,47.4008,47.31,47.3843,8200.0
2015-06-24 11:00:00,57.35,57.35,57.25,57.3,10098.0,47.3843,47.3843,47.3017,47.343,10098.0
2015-06-24 11:05:00,57.31,57.35,57.28,57.32,9713.0,47.3513,47.3843,47.3265,47.3595,9713.0
2015-06-24 11:10:00,57.32,57.32,57.26,57.3,4500.0,47.3595,47.3595,47.31,47.343,4500.0
2015-06-24 11:15:00,57.28,57.3,57.26,57.28,10356.0,47.3265,47.343,47.31,47.3265,10356.0
2015-06-24 11:20:00,57.29,57.35,57.29,57.35,12333.0,47.3347,47.3843,47.3347,47.3843,12333.0
2015-06-24 11:25:00,57.35,57.39,57.33,57.39,6000.0,47.3843,47.4174,47.3678,47.4174,6000.0
2015-06-24 11:30:00,57.37,57.37,57.32,57.35,5400.0,47.4008,47.4008,47.3595,47.3843,5400.0
2015-06-24 11:35:00,57.35,57.38,57.34,57.37,4442.0,47.3843,47.4091,47.3761,47.4008,4442.0
2015-06-24 11:40:00,57.37,57.42,57.34,57.41,13217.0,47.4008,47.4422,47.3761,47.4339,13217.0
2015-06-24 11:45:00,57.4,57.48,57.4,57.47,6430.0,47.4256,47.4917,47.4256,47.4835,6430.0
2015-06-24 11:50:00,57.46,57.5,57.45,57.45,10500.0,47.4752,47.5083,47.4669,47.4669,10500.0
2015-06-24 11:55:00,57.45,57.49,57.44,57.47,8509.0,47.4669,47.5,47.4587,47.4835,8509.0
2015-06-24 12:00:00,57.48,57.48,57.38,57.42,10000.0,47.4917,47.4917,47.4091,47.4422,10000.0
2015-06-24 12:05:00,57.42,57.46,57.41,57.45,8028.0,47.4422,47.4752,47.4339,47.4669,8028.0
2015-06-24 12:10:00,57.43,57.5,57.39,57.49,7600.0,47.4504,47.5083,47.4174,47.5,7600.0
2015-06-24 12:15:00,57.48,57.51,57.48,57.51,4700.0,47.4917,47.5165,47.4917,47.5165,4700.0
2015-06-24 12:20:00,57.52,57.53,57.47,57.5,8184.0,47.5248,47.533,47.4835,47.5083,8184.0
2015-06-24 12:25:00,57.5,57.5,57.46,57.48,7999.0,47.5083,47.5083,47.4752,47.4917,7999.0
2015-06-24 12:30:00,57.47,57.5,57.46,57.5,3238.0,47.4835,47.5083,47.4752,47.5083,3238.0
2015-06-24 12:35:00,57.5,57.53,57.49,57.51,2800.0,47.5083,47.533,47.5,47.5165,2800.0
2015-06-24 12:40:00,57.51,57.52,57.47,57.49,9574.0,47.5165,47.5248,47.4835,47.5,9574.0
2015-06-24 12:45:00,57.49,57.49,57.44,57.44,3900.0,47.5,47.5,47.4587,47.4587,3900.0
2015-06-24 12:50:00,57.44,57.44,57.4,57.43,4600.0,47.4587,47.4587,47.4256,47.4504,4600.0
2015-06-24 12:55:00,57.44,57.44,57.43,57.44,5467.0,47.4587,47.4587,47.4504,47.4587,5467.0
2015-06-24 13:00:00,57.43,57.44,57.4,57.44,5300.0,47.4504,47.4587,47.4256,47.4587,5300.0
2015-06-24 13:05:00,57.45,57.46,57.41,57.41,5068.0,47.4669,47.4752,47.4339,47.4339,5068.0
2015-06-24 13:10:00,57.4,57.41,57.39,57.41,3674.0,47.4256,47.4339,47.4174,47.4339,3674.0
2015-06-24 13:15:00,57.41,57.41,57.39,57.4,8159.0,47.4339,47.4339,47.4174,47.4256,8159.0
2015-06-24 13:20:00,57.4,57.42,57.37,57.38,8041.0,47.4256,47.4422,47.4008,47.4091,8041.0
2015-06-24 13:25:00,57.38,57.38,57.32,57.33,8810.0,47.4091,47.4091,47.3595,47.3678,8810.0
2015-06-24 13:30:00,57.32,57.32,57.3,57.31,5805.0,47.3595,47.3595,47.343,47.3513,5805.0
2015-06-24 13:35:00,57.32,57.33,57.31,57.33,3400.0,47.3595,47.3678,47.3513,47.3678,3400.0
2015-06-24 13:40:00,57.33,57.33,57.25,57.26,13670.0,47.3678,47.3678,47.3017,47.31,13670.0
2015-06-24 13:45:00,57.26,57.33,57.26,57.31,8804.0,47.31,47.3678,47.31,47.3513,8804.0
2015-06-24 13:50:00,57.31,57.31,57.28,57.29,5100.0,47.3513,47.3513,47.3265,47.3347,5100.0
2015-06-24 13:55:00,57.29,57.29,57.25,57.28,6795.0,47.3347,47.3347,47.3017,47.3265,6795.0
2015-06-24 14:00:00,57.28,57.31,57.28,57.29,5900.0,47.3265,47.3513,47.3265,47.3347,5900.0
2015-06-24 14:05:00,57.29,57.29,57.26,57.29,5860.0,47.3347,47.3347,47.31,47.3347,5860.0
2015-06-24 14:10:00,57.29,57.29,57.23,57.25,11034.0,47.3347,47.3347,47.2852,47.3017,11034.0
2015-06-24 14:15:00,57.25,57.26,57.24,57.25,7646.0,47.3017,47.31,47.2934,47.3017,7646.0
2015-06-24 14:20:00,57.24,57.27,57.24,57.27,8576.0,47.2934,47.3182,47.2934,47.3182,8576.0
2015-06-24 14:25:00,57.27,57.27,57.26,57.27,3439.0,47.3182,47.3182,47.31,47.3182,3439.0
2015-06-24 14:30:00,57.26,57.3,57.26,57.27,10600.0,47.31,47.343,47.31,47.3182,10600.0
2015-06-24 14:35:00,57.27,57.31,57.27,57.31,9300.0,47.3182,47.3513,47.3182,47.3513,9300.0
2015-06-24 14:40:00,57.3,57.31,57.28,57.28,5679.0,47.343,47.3513,47.3265,47.3265,5679.0
2015-06-24 14:45:00,57.28,57.3,57.28,57.3,2900.0,47.3265,47.343,47.3265,47.343,2900.0
2015-06-24 14:50:00,57.31,57.39,57.3,57.37,11439.0,47.3513,47.4174,47.343,47.4008,11439.0
2015-06-24 14:55:00,57.36,57.36,57.33,57.33,4183.0,47.3926,47.3926,47.3678,47.3678,4183.0
2015-06-24 15:00:00,57.32,57.32,57.29,57.31,10629.0,47.3595,47.3595,47.3347,47.3513,10629.0
2015-06-24 15:05:00,57.31,57.31,57.27,57.27,7898.0,47.3513,47.3513,47.3182,47.3182,7898.0
2015-06-24 15:10:00,57.27,57.28,57.25,57.26,6300.0,47.3182,47.3265,47.3017,47.31,6300.0
2015-06-24 15:15:00,57.27,57.3,57.25,57.27,54535.0,47.3182,47.343,47.3017,47.3182,54535.0
2015-06-24 15:20:00,57.26,57.34,57.26,57.34,10900.0,47.31,47.3761,47.31,47.3761,10900.0
2015-06-24 15:25:00,57.34,57.39,57.33,57.36,14485.0,47.3761,47.4174,47.3678,47.3926,14485.0
2015-06-24 15:30:00,57.37,57.38,57.34,57.37,8935.0,47.4008,47.4091,47.3761,47.4008,8935.0
2015-06-24 15:35:00,57.37,57.38,57.3,57.31,15830.0,47.4008,47.4091,47.343,47.3513,15830.0
2015-06-24 15:40:00,57.31,57.33,57.28,57.3,17284.0,47.3513,47.3678,47.3265,47.343,17284.0
2015-06-24 15:45:00,57.31,57.31,57.28,57.29,11704.0,47.3513,47.3513,47.3265,47.3347,11704.0
2015-06-24 15:50:00,57.29,57.3,57.25,57.28,37007.0,47.3347,47.343,47.3017,47.3265,37007.0
2015-06-24 15:55:00,57.27,57.3,57.21,57.22,62571.0,47.3182,47.343,47.2687,47.2769,62571.0
2015-06-25 09:30:00,57.42,57.72,57.27,57.35,17433.0,47.4422,47.69,47.3182,47.3843,17433.0
2015-06-25 09:35:00,57.44,57.67,57.43,57.66,23604.0,47.4587,47.6487,47.4504,47.6405,23604.0
2015-06-25 09:40:00,57.64,57.77,57.56,57.75,16257.0,47.6239,47.7313,47.5578,47.7148,16257.0
2015-06-25 09:45:00,57.75,57.81,57.6,57.71,18584.0,47.7148,47.7644,47.5909,47.6818,18584.0
2015-06-25 09:50:00,57.7,57.7,57.46,57.46,21502.0,47.6735,47.6735,47.4752,47.4752,21502.0
2015-06-25 09:55:00,57.45,57.53,57.43,57.46,13809.0,47.4669,47.533,47.4504,47.4752,13809.0
2015-06-25 10:00:00,57.49,57.53,57.41,57.41,8423.0,47.5,47.533,47.4339,47.4339,8423.0
2015-06-25 10:05:00,57.4,57.44,57.32,57.32,10200.0,47.4256,47.4587,47.3595,47.3595,10200.0
2015-06-25 10:10:00,57.33,57.34,57.24,57.27,21587.0,47.3678,47.3761,47.2934,47.3182,21587.0
2015-06-25 10:15:00,57.28,57.28,57.17,57.23,9022.0,47.3265,47.3265,47.2356,47.2852,9022.0
2015-06-25 10:20:00,57.25,57.29,57.23,57.27,5400.0,47.3017,47.3347,47.2852,47.3182,5400.0
2015-06-25 10:25:00,57.28,57.31,57.2,57.2,8875.0,47.3265,47.3513,47.2604,47.2604,8875.0
2015-06-25 10:30:00,57.2,57.24,57.17,57.17,5731.0,47.2604,47.2934,47.2356,47.2356,5731.0
2015-06-25 10:35:00,57.19,57.2,57.1,57.12,56100.0,47.2521,47.2604,47.1778,47.1943,56100.0
2015-06-25 10:40:00,57.13,57.15,57.07,57.14,28900.0,47.2026,47.2191,47.153,47.2108,28900.0
2015-06-25 10:45:00,57.14,57.21,57.12,57.21,3400.0,47.2108,47.2687,47.1943,47.2687,3400.0
2015-06-25 10:50:00,57.22,57.26,57.2,57.26,4520.0,47.2769,47.31,47.2604,47.31,4520.0
2015-06-25 10:55:00,57.28,57.34,57.28,57.33,4722.0,47.3265,47.3761,47.3265,47.3678,4722.0
2015-06-25 11:00:00,57.34,57.41,57.34,57.41,6000.0,47.3761,47.4339,47.3761,47.4339,6000.0
2015-06-25 11:05:00,57.41,57.45,57.41,57.45,4000.0,47.4339,47.4669,47.4339,47.4669,4000.0
2015-06-25 11:10:00,57.45,57.5,57.45,57.48,5571.0,47.4669,47.5083,47.4669,47.4917,5571.0
2015-06-25 11:15:00,57.48,57.51,57.46,57.46,5439.0,47.4917,47.5165,47.4752,47.4752,5439.0
2015-06-25 11:20:00,57.46,57.48,57.44,57.47,3457.0,47.4752,47.4917,47.4587,47.4835,3457.0
2015-06-25 11:25:00,57.5,57.51,57.4,57.41,4401.0,47.5083,47.5165,47.4256,47.4339,4401.0
2015-06-25 11:30:00,57.42,57.51,57.42,57.51,3200.0,47.4422,47.5165,47.4422,47.5165,3200.0
2015-06-25 11:35:00,57.51,57.55,57.48,57.54,3468.0,47.5165,47.5496,47.4917,47.5413,3468.0
2015-06-25 11:40:00,57.53,57.55,57.49,57.53,19522.0,47.533,47.5496,47.5,47.533,19522.0
2015-06-25 11:45:00,57.53,57.53,57.47,57.5,4900.0,47.533,47.533,47.4835,47.5083,4900.0
2015-06-25 11:50:00,57.49,57.53,57.49,57.53,2100.0,47.5,47.533,47.5,47.533,2100.0
2015-06-25 11:55:00,57.53,57.59,57.51,57.53,8030.0,47.533,47.5826,47.5165,47.533,8030.0
2015-06-25 12:00:00,57.53,57.58,57.52,57.53,9319.0,47.533,47.5744,47.5248,47.533,9319.0
2015-06-25 12:05:00,57.54,57.54,57.52,57.53,2507.0,47.5413,47.5413,47.5248,47.533,2507.0
2015-06-25 12:10:00,57.54,57.54,57.5,57.51,2848.0,47.5413,47.5413,47.5083,47.5165,2848.0
2015-06-25 12:15:00,57.51,57.52,57.5,57.51,1907.0,47.5165,47.5248,47.5083,47.5165,1907.0
2015-06-25 12:20:00,57.5,57.5,57.49,57.49,1662.0,47.5083,47.5083,47.5,47.5,1662.0
2015-06-25 12:25:00,57.49,57.49,57.46,57.47,2654.0,47.5,47.5,47.4752,47.4835,2654.0
2015-06-25 12:30:00,57.47,57.49,57.45,57.45,5769.0,47.4835,47.5,47.4669,47.4669,5769.0
2015-06-25 12:35:00,57.45,57.45,57.39,57.41,2024.0,47.4669,47.4669,47.4174,47.4339,2024.0
2015-06-25 12:40:00,57.42,57.42,57.39,57.41,1809.0,47.4422,47.4422,47.4174,47.4339,1809.0
2015-06-25 12:45:00,57.41,57.46,57.4,57.46,33000.0,47.4339,47.4752,47.4256,47.4752,33000.0
2015-06-25 12:50:00,57.47,57.51,57.47,57.51,3800.0,47.4835,47.5165,47.4835,47.5165,3800.0
2015-06-25 12:55:00,57.5,57.53,57.47,57.52,4635.0,47.5083,47.533,47.4835,47.5248,4635.0
2015-06-25 13:00:00,57.52,57.52,57.48,57.5,3214.0,47.5248,47.5248,47.4917,47.5083,3214.0
2015-06-25 13:05:00,57.5,57.53,57.5,57.53,7750.0,47.5083,47.533,47.5083,47.533,7750.0
2015-06-25 13:10:00,57.52,57.55,57.52,57.54,1927.0,47.5248,47.5496,47.5248,47.5413,1927.0
2015-06-25 13:15:00,57.53,57.55,57.52,57.55,3875.0,47.533,47.5496,47.5248,47.5496,3875.0
2015-06-25 13:20:00,57.54,57.55,57.51,57.54,6827.0,47.5413,47.5496,47.5165,47.5413,6827.0
2015-06-25 13:25:00,57.54,57.54,57.5,57.52,4500.0,47.5413,47.5413,47.5083,47.5248,4500.0
2015-06-25 13:30:00,57.49,57.52,57.47,57.51,11363.0,47.5,47.5248,47.4835,47.5165,11363.0
2015-06-25 13:35:00,57.51,57.53,57.51,57.52,2662.0,47.5165,47.533,47.5165,47.5248,2662.0
2015-06-25 13:40:00,57.53,57.53,57.52,57.53,3726.0,47.533,47.533,47.5248,47.533,3726.0
2015-06-25 13:45:00,57.53,57.56,57.53,57.56,3380.0,47.533,47.5578,47.533,47.5578,3380.0
2015-06-25 13:50:00,57.57,57.57,57.53,57.54,4700.0,47.5661,47.5661,47.533,47.5413,4700.0
2015-06-25 13:55:00,57.53,57.53,57.5,57.51,35151.0,47.533,47.533,47.5083,47.5165,35151.0
2015-06-25 14:00:00,57.51,57.51,57.4,57.4,4503.0,47.5165,47.5165,47.4256,47.4256,4503.0
2015-06-25 14:05:00,57.39,57.4,57.36,57.36,5181.0,47.4174,47.4256,47.3926,47.3926,5181.0
2015-06-25 14:10:00,57.35,57.35,57.26,57.27,3153.0,47.3843,47.3843,47.31,47.3182,3153.0
2015-06-25 14:15:00,57.29,57.36,57.29,57.36,3051.0,47.3347,47.3926,47.3347,47.3926,3051.0
2015-06-25 14:20:00,57.36,57.43,57.36,57.41,25364.0,47.3926,47.4504,47.3926,47.4339,25364.0
2015-06-25 14:25:00,57.4,57.41,57.29,57.3,7700.0,47.4256,47.4339,47.3347,47.343,7700.0
2015-06-25 14:30:00,57.3,57.33,57.27,57.32,4300.0,47.343,47.3678,47.3182,47.3595,4300.0
2015-06-25 14:35:00,57.31,57.33,57.31,57.33,3243.0,47.3513,47.3678,47.3513,47.3678,3243.0
2015-06-25 14:40:00,57.32,57.38,57.32,57.38,10763.0,47.3595,47.4091,47.3595,47.4091,10763.0
2015-06-25 14:45:00,57.39,57.46,57.39,57.45,19994.0,47.4174,47.4752,47.4174,47.4669,19994.0
2015-06-25 14:50:00,57.45,57.48,57.41,57.48,5772.0,47.4669,47.4917,47.4339,47.4917,5772.0
2015-06-25 14:55:00,57.48,57.48,57.44,57.48,8077.0,47.4917,47.4917,47.4587,47.4917,8077.0
2015-06-25 15:00:00,57.47,57.53,57.45,57.53,9289.0,47.4835,47.533,47.4669,47.533,9289.0
2015-06-25 15:05:00,57.52,57.55,57.5,57.54,7572.0,47.5248,47.5496,47.5083,47.5413,7572.0
2015-06-25 15:10:00,57.54,57.55,57.52,57.53,3915.0,47.5413,47.5496,47.5248,47.533,3915.0
2015-06-25 15:15:00,57.53,57.54,57.5,57.52,5391.0,47.533,47.5413,47.5083,47.5248,5391.0
2015-06-25 15:20:00,57.53,57.53,57.51,57.51,6350.0,47.533,47.533,47.5165,47.5165,6350.0
2015-06-25 15:25:00,57.51,57.53,57.48,57.5,6619.0,47.5165,47.533,47.4917,47.5083,6619.0
2015-06-25 15:30:00,57.51,57.53,57.46,57.46,43208.0,47.5165,47.533,47.4752,47.4752,43208.0
2015-06-25 15:35:00,57.47,57.48,57.42,57.47,19358.0,47.4835,47.4917,47.4422,47.4835,19358.0
2015-06-25 15:40:00,57.46,57.47,57.43,57.46,16097.0,47.4752,47.4835,47.4504,47.4752,16097.0
2015-06-25 15:45:00,57.46,57.53,57.46,57.49,26458.0,47.4752,47.533,47.4752,47.5,26458.0
2015-06-25 15:50:00,57.49,57.5,57.41,57.44,46878.0,47.5,47.5083,47.4339,47.4587,46878.0
2015-06-25 15:55:00,57.44,57.45,57.34,57.34,107733.0,47.4587,47.4669,47.3761,47.3761,107733.0
2015-06-26 09:30:00,57.15,57.15,56.91,57.11,22323.0,47.2191,47.2191,47.0208,47.186,22323.0
2015-06-26 09:35:00,57.09,57.12,56.81,57.12,5350.0,47.1695,47.1943,46.9382,47.1943,5350.0
2015-06-26 09:40:00,57.09,57.34,57.05,57.32,6203.0,47.1695,47.3761,47.1365,47.3595,6203.0
2015-06-26 09:45:00,57.33,57.47,57.28,57.46,10863.0,47.3678,47.4835,47.3265,47.4752,10863.0
2015-06-26 09:50:00,57.47,57.58,57.42,57.58,12047.0,47.4835,47.5744,47.4422,47.5744,12047.0
2015-06-26 09:55:00,57.55,57.68,57.55,57.63,10700.0,47.5496,47.657,47.5496,47.6157,10700.0
2015-06-26 10:00:00,57.61,57.74,57.61,57.63,13176.0,47.5991,47.7066,47.5991,47.6157,13176.0
2015-06-26 10:05:00,57.63,57.63,57.53,57.63,9697.0,47.6157,47.6157,47.533,47.6157,9697.0
2015-06-26 10:10:00,57.6,57.64,57.54,57.55,5121.0,47.5909,47.6239,47.5413,47.5496,5121.0
2015-06-26 10:15:00,57.55,57.55,57.43,57.49,16504.0,47.5496,47.5496,47.4504,47.5,16504.0
2015-06-26 10:20:00,57.49,57.51,57.39,57.41,10433.0,47.5,47.5165,47.4174,47.4339,10433.0
2015-06-26 10:25:00,57.42,57.49,57.39,57.49,10901.0,47.4422,47.5,47.4174,47.5,10901.0
2015-06-26 10:30:00,57.5,57.56,57.5,57.53,14568.0,47.5083,47.5578,47.5083,47.533,14568.0
2015-06-26 10:35:00,57.53,57.63,57.52,57.62,11697.0,47.533,47.6157,47.5248,47.6074,11697.0
2015-06-26 10:40:00,57.62,57.64,57.56,57.56,7372.0,47.6074,47.6239,47.5578,47.5578,7372.0
2015-06-26 10:45:00,57.55,57.56,57.51,57.51,5600.0,47.5496,47.5578,47.5165,47.5165,5600.0
2015-06-26 10:50:00,57.51,57.56,57.49,57.51,16215.0,47.5165,47.5578,47.5,47.5165,16215.0
2015-06-26 10:55:00,57.51,57.51,57.41,57.41,5918.0,47.5165,47.5165,47.4339,47.4339,5918.0
2015-06-26 11:00:00,57.41,57.45,57.38,57.44,9015.0,47.4339,47.4669,47.4091,47.4587,9015.0
2015-06-26 11:05:00,57.44,57.47,57.39,57.46,4800.0,47.4587,47.4835,47.4174,47.4752,4800.0
2015-06-26 11:10:00,57.47,57.48,57.42,57.48,5341.0,47.4835,47.4917,47.4422,47.4917,5341.0
2015-06-26 11:15:00,57.48,57.56,57.47,57.56,6037.0,47.4917,47.5578,47.4835,47.5578,6037.0
2015-06-26 11:20:00,57.54,57.61,57.52,57.61,9186.0,47.5413,47.5991,47.5248,47.5991,9186.0
2015-06-26 11:25:00,57.6,57.62,57.58,57.61,12399.0,47.5909,47.6074,47.5744,47.5991,12399.0
2015-06-26 11:30:00,57.61,57.65,57.57,57.58,14843.0,47.5991,47.6322,47.5661,47.5744,14843.0
2015-06-26 11:35:00,57.58,57.58,57.55,57.57,6799.0,47.5744,47.5744,47.5496,47.5661,6799.0
2015-06-26 11:40:00,57.55,57.55,57.51,57.54,6096.0,47.5496,47.5496,47.5165,47.5413,6096.0
2015-06-26 11:45:00,57.53,57.54,57.5,57.52,5381.0,47.533,47.5413,47.5083,47.5248,5381.0
2015-06-26 11:50:00,57.51,57.51,57.45,57.45,7723.0,47.5165,47.5165,47.4669,47.4669,7723.0
2015-06-26 11:55:00,57.45,57.45,57.35,57.35,8811.0,47.4669,47.4669,47.3843,47.3843,8811.0
2015-06-26 12:00:00,57.34,57.35,57.32,57.34,3752.0,47.3761,47.3843,47.3595,47.3761,3752.0
2015-06-26 12:05:00,57.34,57.34,57.32,57.33,3344.0,47.3761,47.3761,47.3595,47.3678,3344.0
2015-06-26 12:10:00,57.33,57.33,57.29,57.29,2000.0,47.3678,47.3678,47.3347,47.3347,2000.0
2015-06-26 12:15:00,57.28,57.32,57.28,57.3,5422.0,47.3265,47.3595,47.3265,47.343,5422.0
2015-06-26 12:20:00,57.3,57.3,57.22,57.22,3405.0,47.343,47.343,47.2769,47.2769,3405.0
2015-06-26 12:25:00,57.2,57.21,57.19,57.2,5082.0,47.2604,47.2687,47.2521,47.2604,5082.0
2015-06-26 12:30:00,57.19,57.2,57.11,57.12,6978.0,47.2521,47.2604,47.186,47.1943,6978.0
2015-06-26 12:35:00,57.13,57.13,57.01,57.02,4474.0,47.2026,47.2026,47.1034,47.1117,4474.0
2015-06-26 12:40:00,57.02,57.04,56.91,56.93,7157.0,47.1117,47.1282,47.0208,47.0373,7157.0
2015-06-26 12:45:00,56.9,56.93,56.87,56.87,5219.0,47.0125,47.0373,46.9877,46.9877,5219.0
2015-06-26 12:50:00,56.85,56.89,56.8,56.8,6814.0,46.9712,47.0043,46.9299,46.9299,6814.0
2015-06-26 12:55:00,56.79,56.79,56.69,56.72,16135.0,46.9216,46.9216,46.839,46.8638,16135.0
2015-06-26 13:00:00,56.72,56.77,56.66,56.77,16056.0,46.8638,46.9051,46.8142,46.9051,16056.0
2015-06-26 13:05:00,56.77,56.79,56.75,56.77,11118.0,46.9051,46.9216,46.8886,46.9051,11118.0
2015-06-26 13:10:00,56.76,56.78,56.65,56.65,12544.0,46.8968,46.9134,46.806,46.806,12544.0
2015-06-26 13:15:00,56.66,56.68,56.62,56.63,11390.0,46.8142,46.8307,46.7812,46.7894,11390.0
2015-06-26 13:20:00,56.64,56.65,56.6,56.65,5305.0,46.7977,46.806,46.7647,46.806,5305.0
2015-06-26 13:25:00,56.64,56.68,56.62,56.66,9263.0,46.7977,46.8307,46.7812,46.8142,9263.0
2015-06-26 13:30:00,56.67,56.67,56.61,56.61,6028.0,46.8225,46.8225,46.7729,46.7729,6028.0
2015-06-26 13:35:00,56.62,56.65,56.59,56.63,9903.0,46.7812,46.806,46.7564,46.7894,9903.0
2015-06-26 13:40:00,56.65,56.75,56.65,56.74,14607.0,46.806,46.8886,46.806,46.8803,14607.0
2015-06-26 13:45:00,56.74,56.79,56.73,56.77,9827.0,46.8803,46.9216,46.8721,46.9051,9827.0
2015-06-26 13:50:00,56.79,56.8,56.76,56.77,10635.0,46.9216,46.9299,46.8968,46.9051,10635.0
2015-06-26 13:55:00,56.76,56.8,56.76,56.78,16007.0,46.8968,46.9299,46.8968,46.9134,16007.0
2015-06-26 14:00:00,56.78,56.79,56.74,56.74,3000.0,46.9134,46.9216,46.8803,46.8803,3000.0
2015-06-26 14:05:00,56.74,56.74,56.71,56.72,6619.0,46.8803,46.8803,46.8555,46.8638,6619.0
2015-06-26 14:10:00,56.7,56.71,56.63,56.66,13488.0,46.8473,46.8555,46.7894,46.8142,13488.0
2015-06-26 14:15:00,56.68,56.7,56.66,56.68,9671.0,46.8307,46.8473,46.8142,46.8307,9671.0
2015-06-26 14:20:00,56.68,56.72,56.67,56.71,5046.0,46.8307,46.8638,46.8225,46.8555,5046.0
2015-06-26 14:25:00,56.72,56.81,56.71,56.8,15552.0,46.8638,46.9382,46.8555,46.9299,15552.0
2015-06-26 14:30:00,56.8,56.87,56.79,56.87,11734.0,46.9299,46.9877,46.9216,46.9877,11734.0
2015-06-26 14:35:00,56.86,56.92,56.84,56.92,8713.0,46.9795,47.029,46.9629,47.029,8713.0
2015-06-26 14:40:00,56.93,56.93,56.76,56.78,9677.0,47.0373,47.0373,46.8968,46.9134,9677.0
2015-06-26 14:45:00,56.77,56.81,56.76,56.81,3971.0,46.9051,46.9382,46.8968,46.9382,3971.0
2015-06-26 14:50:00,56.83,56.88,56.83,56.86,5387.0,46.9547,46.996,46.9547,46.9795,5387.0
2015-06-26 14:55:00,56.88,56.88,56.83,56.84,3800.0,46.996,46.996,46.9547,46.9629,3800.0
2015-06-26 15:00:00,56.83,56.93,56.81,56.91,7350.0,46.9547,47.0373,46.9382,47.0208,7350.0
2015-06-26 15:05:00,56.92,57.1,56.92,57.07,20236.0,47.029,47.1778,47.029,47.153,20236.0
2015-06-26 15:10:00,57.07,57.08,57.05,57.07,20615.0,47.153,47.1612,47.1365,47.153,20615.0
2015-06-26 15:15:00,57.07,57.13,57.05,57.11,19991.0,47.153,47.2026,47.1365,47.186,19991.0
2015-06-26 15:20:00,57.11,57.14,57.07,57.12,35933.0,47.186,47.2108,47.153,47.1943,35933.0
2015-06-26 15:25:00,57.12,57.18,57.12,57.13,22687.0,47.1943,47.2439,47.1943,47.2026,22687.0
2015-06-26 15:30:00,57.13,57.17,57.12,57.16,22246.0,47.2026,47.2356,47.1943,47.2273,22246.0
2015-06-26 15:35:00,57.16,57.16,57.08,57.08,24604.0,47.2273,47.2273,47.1612,47.1612,24604.0
2015-06-26 15:40:00,57.09,57.12,57.06,57.11,41450.0,47.1695,47.1943,47.1447,47.186,41450.0
2015-06-26 15:45:00,57.11,57.18,57.11,57.11,21240.0,47.186,47.2439,47.186,47.186,21240.0
2015-06-26 15:50:00,57.12,57.14,57.08,57.13,59908.0,47.1943,47.2108,47.1612,47.2026,59908.0
2015-06-26 15:55:00,57.13,57.19,57.11,57.14,85852.0,47.2026,47.2521,47.186,47.2108,85852.0
2015-06-29 09:30:00,56.54,56.6,56.32,56.58,27666.0,46.7151,46.7647,46.5333,46.7481,27666.0
2015-06-29 09:35:00,56.67,56.68,56.45,56.5,27862.0,46.8225,46.8307,46.6407,46.682,27862.0
2015-06-29 09:40:00,56.5,56.6,56.41,56.55,95123.0,46.682,46.7647,46.6077,46.7233,95123.0
2015-06-29 09:45:00,56.62,56.81,56.54,56.73,39470.0,46.7812,46.9382,46.7151,46.8721,39470.0
2015-06-29 09:50:00,56.73,56.73,56.6,56.65,7200.0,46.8721,46.8721,46.7647,46.806,7200.0
2015-06-29 09:55:00,56.64,56.64,56.45,56.54,7721.0,46.7977,46.7977,46.6407,46.7151,7721.0
2015-06-29 10:00:00,56.51,56.69,56.5,56.69,12860.0,46.6903,46.839,46.682,46.839,12860.0
2015-06-29 10:05:00,56.69,56.75,56.62,56.66,16701.0,46.839,46.8886,46.7812,46.8142,16701.0
2015-06-29 10:10:00,56.65,56.66,56.6,56.62,4748.0,46.806,46.8142,46.7647,46.7812,4748.0
2015-06-29 10:15:00,56.59,56.68,56.53,56.54,8493.0,46.7564,46.8307,46.7068,46.7151,8493.0
2015-06-29 10:20:00,56.55,56.63,56.51,56.62,24924.0,46.7233,46.7894,46.6903,46.7812,24924.0
2015-06-29 10:25:00,56.63,56.63,56.52,56.54,5854.0,46.7894,46.7894,46.6986,46.7151,5854.0
2015-06-29 10:30:00,56.51,56.56,56.47,56.5,6289.0,46.6903,46.7316,46.6572,46.682,6289.0
2015-06-29 10:35:00,56.52,56.54,56.5,56.53,5509.0,46.6986,46.7151,46.682,46.7068,5509.0
2015-06-29 10:40:00,56.54,56.62,56.54,56.59,45978.0,46.7151,46.7812,46.7151,46.7564,45978.0
2015-06-29 10:45:00,56.61,56.8,56.6,56.73,83759.0,46.7729,46.9299,46.7647,46.8721,83759.0
2015-06-29 10:50:00,56.72,56.8,56.69,56.74,37317.0,46.8638,46.9299,46.839,46.8803,37317.0
2015-06-29 10:55:00,56.74,56.79,56.72,56.72,55230.0,46.8803,46.9216,46.8638,46.8638,55230.0
2015-06-29 11:00:00,56.72,56.76,56.65,56.67,69936.0,46.8638,46.8968,46.806,46.8225,69936.0
2015-06-29 11:05:00,56.66,56.76,56.6,56.6,37521.0,46.8142,46.8968,46.7647,46.7647,37521.0
2015-06-29 11:10:00,56.61,56.66,56.54,56.54,28911.0,46.7729,46.8142,46.7151,46.7151,28911.0
2015-06-29 11:15:00,56.55,56.56,56.49,56.52,24707.0,46.7233,46.7316,46.6738,46.6986,24707.0
2015-06-29 11:20:00,56.52,56.59,56.51,56.56,12509.0,46.6986,46.7564,46.6903,46.7316,12509.0
2015-06-29 11:25:00,56.55,56.6,56.54,56.55,19823.0,46.7233,46.7647,46.7151,46.7233,19823.0
2015-06-29 11:30:00,56.56,56.56,56.53,56.55,32640.0,46.7316,46.7316,46.7068,46.7233,32640.0
2015-06-29 11:35:00,56.55,56.56,56.42,56.46,20840.0,46.7233,46.7316,46.6159,46.649,20840.0
2015-06-29 11:40:00,56.45,56.51,56.45,56.47,11970.0,46.6407,46.6903,46.6407,46.6572,11970.0
2015-06-29 11:45:00,56.48,56.54,56.46,56.53,19012.0,46.6655,46.7151,46.649,46.7068,19012.0
2015-06-29 11:50:00,56.53,56.53,56.45,56.49,12231.0,46.7068,46.7068,46.6407,46.6738,12231.0
2015-06-29 11:55:00,56.49,56.53,56.48,56.52,6068.0,46.6738,46.7068,46.6655,46.6986,6068.0
2015-06-29 12:00:00,56.51,56.53,56.49,56.52,13178.0,46.6903,46.7068,46.6738,46.6986,13178.0
2015-06-29 12:05:00,56.52,56.58,56.5,56.58,7098.0,46.6986,46.7481,46.682,46.7481,7098.0
2015-06-29 12:10:00,56.59,56.66,56.56,56.66,13530.0,46.7564,46.8142,46.7316,46.8142,13530.0
2015-06-29 12:15:00,56.65,56.65,56.54,56.54,9866.0,46.806,46.806,46.7151,46.7151,9866.0
2015-06-29 12:20:00,56.53,56.56,56.49,56.5,9100.0,46.7068,46.7316,46.6738,46.682,9100.0
2015-06-29 12:25:00,56.48,56.52,56.47,56.5,5091.0,46.6655,46.6986,46.6572,46.682,5091.0
2015-06-29 12:30:00,56.49,56.54,56.46,56.51,11127.0,46.6738,46.7151,46.649,46.6903,11127.0
2015-06-29 12:35:00,56.5,56.51,56.49,56.49,7048.0,46.682,46.6903,46.6738,46.6738,7048.0
2015-06-29 12:40:00,56.48,56.52,56.45,56.47,7341.0,46.6655,46.6986,46.6407,46.6572,7341.0
2015-06-29 12:45:00,56.47,56.47,56.38,56.38,26036.0,46.6572,46.6572,46.5829,46.5829,26036.0
2015-06-29 12:50:00,56.37,56.4,56.35,56.38,15196.0,46.5746,46.5994,46.5581,46.5829,15196.0
2015-06-29 12:55:00,56.38,56.38,56.25,56.31,11109.0,46.5829,46.5829,46.4755,46.525,11109.0
2015-06-29 13:00:00,56.31,56.31,56.19,56.21,9632.0,46.525,46.525,46.4259,46.4424,9632.0
2015-06-29 13:05:00,56.21,56.22,56.19,56.2,21208.0,46.4424,46.4507,46.4259,46.4342,21208.0
2015-06-29 13:10:00,56.19,56.19,56.08,56.1,8497.0,46.4259,46.4259,46.335,46.3515,8497.0
2015-06-29 13:15:00,56.1,56.16,56.07,56.16,9212.0,46.3515,46.4011,46.3267,46.4011,9212.0
2015-06-29 13:20:00,56.18,56.18,56.1,56.13,28216.0,46.4176,46.4176,46.3515,46.3763,28216.0
2015-06-29 13:25:00,56.13,56.13,56.1,56.12,15535.0,46.3763,46.3763,46.3515,46.3681,15535.0
2015-06-29 13:30:00,56.11,56.15,56.1,56.15,15483.0,46.3598,46.3928,46.3515,46.3928,15483.0
2015-06-29 13:35:00,56.16,56.17,56.11,56.11,6882.0,46.4011,46.4094,46.3598,46.3598,6882.0
2015-06-29 13:40:00,56.1,56.11,56.04,56.07,18165.0,46.3515,46.3598,46.302,46.3267,18165.0
2015-06-29 13:45:00,56.08,56.12,56.08,56.09,5929.0,46.335,46.3681,46.335,46.3433,5929.0
2015-06-29 13:50:00,56.1,56.1,56.06,56.06,13037.0,46.3515,46.3515,46.3185,46.3185,13037.0
2015-06-29 13:55:00,56.07,56.17,56.07,56.17,11200.0,46.3267,46.4094,46.3267,46.4094,11200.0
2015-06-29 14:00:00,56.17,56.17,56.13,56.14,17301.0,46.4094,46.4094,46.3763,46.3846,17301.0
2015-06-29 14:05:00,56.13,56.19,56.13,56.19,15942.0,46.3763,46.4259,46.3763,46.4259,15942.0
2015-06-29 14:10:00,56.18,56.2,55.99,55.99,27800.0,46.4176,46.4342,46.2607,46.2607,27800.0
2015-06-29 14:15:00,56.0,56.07,56.0,56.07,21356.0,46.2689,46.3267,46.2689,46.3267,21356.0
2015-06-29 14:20:00,56.08,56.08,55.96,55.98,17608.0,46.335,46.335,46.2359,46.2524,17608.0
2015-06-29 14:25:00,56.0,56.0,55.89,55.9,16423.0,46.2689,46.2689,46.178,46.1863,16423.0
2015-06-29 14:30:00,55.9,55.92,55.87,55.87,13850.0,46.1863,46.2028,46.1615,46.1615,13850.0
2015-06-29 14:35:00,55.86,55.95,55.83,55.95,11991.0,46.1532,46.2276,46.1285,46.2276,11991.0
2015-06-29 14:40:00,55.96,56.11,55.95,56.11,27669.0,46.2359,46.3598,46.2276,46.3598,27669.0
2015-06-29 14:45:00,56.12,56.22,56.1,56.1,23410.0,46.3681,46.4507,46.3515,46.3515,23410.0
2015-06-29 14:50:00,56.1,56.15,56.08,56.13,19591.0,46.3515,46.3928,46.335,46.3763,19591.0
2015-06-29 14:55:00,56.12,56.12,55.91,55.91,20256.0,46.3681,46.3681,46.1946,46.1946,20256.0
2015-06-29 15:00:00,55.91,55.96,55.87,55.87,29971.0,46.1946,46.2359,46.1615,46.1615,29971.0
2015-06-29 15:05:00,55.86,55.9,55.78,55.78,22031.0,46.1532,46.1863,46.0871,46.0871,22031.0
2015-06-29 15:10:00,55.78,55.86,55.77,55.83,22093.0,46.0871,46.1532,46.0789,46.1285,22093.0
2015-06-29 15:15:00,55.83,55.83,55.73,55.8,26596.0,46.1285,46.1285,46.0458,46.1037,26596.0
2015-06-29 15:20:00,55.81,55.83,55.71,55.81,29698.0,46.1119,46.1285,46.0293,46.1119,29698.0
2015-06-29 15:25:00,55.8,55.8,55.72,55.72,29316.0,46.1037,46.1037,46.0376,46.0376,29316.0
2015-06-29 15:30:00,55.71,55.83,55.68,55.81,49749.0,46.0293,46.1285,46.0045,46.1119,49749.0
2015-06-29 15:35:00,55.82,55.82,55.73,55.75,36472.0,46.1202,46.1202,46.0458,46.0624,36472.0
2015-06-29 15:40:00,55.73,55.73,55.65,55.65,37150.0,46.0458,46.0458,45.9797,45.9797,37150.0
2015-06-29 15:45:00,55.65,55.77,55.62,55.77,45222.0,45.9797,46.0789,45.9549,46.0789,45222.0
2015-06-29 15:50:00,55.76,55.8,55.72,55.79,56726.0,46.0706,46.1037,46.0376,46.0954,56726.0
2015-06-29 15:55:00,55.79,55.82,55.71,55.75,90428.0,46.0954,46.1202,46.0293,46.0624,90428.0
2015-06-30 09:30:00,56.39,56.49,56.28,56.39,24887.0,46.5911,46.6738,46.5003,46.5911,24887.0
2015-06-30 09:35:00,56.4,56.4,56.17,56.24,13113.0,46.5994,46.5994,46.4094,46.4672,13113.0
2015-06-30 09:40:00,56.26,56.28,56.17,56.24,4200.0,46.4837,46.5003,46.4094,46.4672,4200.0
2015-06-30 09:45:00,56.24,56.24,56.08,56.12,6697.0,46.4672,46.4672,46.335,46.3681,6697.0
2015-06-30 09:50:00,56.15,56.3,56.09,56.14,7194.0,46.3928,46.5168,46.3433,46.3846,7194.0
2015-06-30 09:55:00,56.09,56.13,56.03,56.03,5438.0,46.3433,46.3763,46.2937,46.2937,5438.0
2015-06-30 10:00:00,55.99,56.09,55.96,56.02,4985.0,46.2607,46.3433,46.2359,46.2854,4985.0
2015-06-30 10:05:00,56.02,56.06,56.0,56.02,4372.0,46.2854,46.3185,46.2689,46.2854,4372.0
2015-06-30 10:10:00,56.03,56.06,56.0,56.03,7989.0,46.2937,46.3185,46.2689,46.2937,7989.0
2015-06-30 10:15:00,55.99,56.07,55.97,56.05,4100.0,46.2607,46.3267,46.2441,46.3102,4100.0
2015-06-30 10:20:00,56.07,56.13,56.04,56.09,11444.0,46.3267,46.3763,46.302,46.3433,11444.0
2015-06-30 10:25:00,56.09,56.16,56.07,56.14,19977.0,46.3433,46.4011,46.3267,46.3846,19977.0
2015-06-30 10:30:00,56.14,56.14,56.04,56.05,5356.0,46.3846,46.3846,46.302,46.3102,5356.0
2015-06-30 10:35:00,56.02,56.02,55.93,55.94,5050.0,46.2854,46.2854,46.2111,46.2193,5050.0
2015-06-30 10:40:00,55.93,55.93,55.9,55.9,2348.0,46.2111,46.2111,46.1863,46.1863,2348.0
2015-06-30 10:45:00,55.94,55.96,55.84,55.84,4512.0,46.2193,46.2359,46.1367,46.1367,4512.0
2015-06-30 10:50:00,55.83,55.94,55.8,55.93,7623.0,46.1285,46.2193,46.1037,46.2111,7623.0
2015-06-30 10:55:00,55.91,56.0,55.86,55.96,9200.0,46.1946,46.2689,46.1532,46.2359,9200.0
2015-06-30 11:00:00,55.93,55.93,55.87,55.89,7523.0,46.2111,46.2111,46.1615,46.178,7523.0
2015-06-30 11:05:00,55.91,55.95,55.86,55.88,8402.0,46.1946,46.2276,46.1532,46.1698,8402.0
2015-06-30 11:10:00,55.91,55.93,55.83,55.91,6304.0,46.1946,46.2111,46.1285,46.1946,6304.0
2015-06-30 11:15:00,55.92,56.04,55.89,56.04,20820.0,46.2028,46.302,46.178,46.302,20820.0
2015-06-30 11:20:00,56.04,56.07,56.0,56.02,7457.0,46.302,46.3267,46.2689,46.2854,7457.0
2015-06-30 11:25:00,56.03,56.11,55.97,55.97,7700.0,46.2937,46.3598,46.2441,46.2441,7700.0
2015-06-30 11:30:00,56.0,56.03,55.93,55.93,8301.0,46.2689,46.2937,46.2111,46.2111,8301.0
2015-06-30 11:35:00,55.97,55.97,55.9,55.93,3000.0,46.2441,46.2441,46.1863,46.2111,3000.0
2015-06-30 11:40:00,55.97,56.0,55.94,56.0,3000.0,46.2441,46.2689,46.2193,46.2689,3000.0
2015-06-30 11:45:00,56.02,56.05,55.99,56.05,5099.0,46.2854,46.3102,46.2607,46.3102,5099.0
2015-06-30 11:50:00,56.07,56.07,56.0,56.01,7300.0,46.3267,46.3267,46.2689,46.2772,7300.0
2015-06-30 11:55:00,56.02,56.02,55.99,55.99,12713.0,46.2854,46.2854,46.2607,46.2607,12713.0
2015-06-30 12:00:00,55.99,56.04,55.99,56.03,5451.0,46.2607,46.302,46.2607,46.2937,5451.0
2015-06-30 12:05:00,56.03,56.12,55.98,56.12,7500.0,46.2937,46.3681,46.2524,46.3681,7500.0
2015-06-30 12:10:00,56.12,56.14,56.05,56.07,4400.0,46.3681,46.3846,46.3102,46.3267,4400.0
2015-06-30 12:15:00,56.06,56.09,56.04,56.08,4967.0,46.3185,46.3433,46.302,46.335,4967.0
2015-06-30 12:20:00,56.07,56.08,56.02,56.05,13276.0,46.3267,46.335,46.2854,46.3102,13276.0
2015-06-30 12:25:00,56.06,56.08,55.99,55.99,8277.0,46.3185,46.335,46.2607,46.2607,8277.0
2015-06-30 12:30:00,56.0,56.01,55.93,55.94,5801.0,46.2689,46.2772,46.2111,46.2193,5801.0
2015-06-30 12:35:00,55.95,55.95,55.88,55.91,2786.0,46.2276,46.2276,46.1698,46.1946,2786.0
2015-06-30 12:40:00,55.92,55.95,55.91,55.92,2901.0,46.2028,46.2276,46.1946,46.2028,2901.0
2015-06-30 12:45:00,55.91,55.92,55.87,55.89,2202.0,46.1946,46.2028,46.1615,46.178,2202.0
2015-06-30 12:50:00,55.92,55.94,55.89,55.89,2300.0,46.2028,46.2193,46.178,46.178,2300.0
2015-06-30 12:55:00,55.9,55.94,55.89,55.92,3990.0,46.1863,46.2193,46.178,46.2028,3990.0
2015-06-30 13:00:00,55.91,56.01,55.9,56.0,4273.0,46.1946,46.2772,46.1863,46.2689,4273.0
2015-06-30 13:05:00,56.01,56.01,55.95,55.97,1300.0,46.2772,46.2772,46.2276,46.2441,1300.0
2015-06-30 13:10:00,55.97,56.0,55.97,55.97,5187.0,46.2441,46.2689,46.2441,46.2441,5187.0
2015-06-30 13:15:00,55.97,55.98,55.93,55.94,5585.0,46.2441,46.2524,46.2111,46.2193,5585.0
2015-06-30 13:20:00,55.95,55.97,55.93,55.96,6112.0,46.2276,46.2441,46.2111,46.2359,6112.0
2015-06-30 13:25:00,55.95,56.04,55.94,56.04,7130.0,46.2276,46.302,46.2193,46.302,7130.0
2015-06-30 13:30:00,56.05,56.12,56.05,56.11,8400.0,46.3102,46.3681,46.3102,46.3598,8400.0
2015-06-30 13:35:00,56.12,56.18,56.11,56.18,2600.0,46.3681,46.4176,46.3598,46.4176,2600.0
2015-06-30 13:40:00,56.16,56.19,56.15,56.18,5000.0,46.4011,46.4259,46.3928,46.4176,5000.0
2015-06-30 13:45:00,56.17,56.23,56.16,56.23,4883.0,46.4094,46.4589,46.4011,46.4589,4883.0
2015-06-30 13:50:00,56.24,56.36,56.24,56.34,5400.0,46.4672,46.5664,46.4672,46.5498,5400.0
2015-06-30 13:55:00,56.34,56.36,56.34,56.34,3800.0,46.5498,46.5664,46.5498,46.5498,3800.0
2015-06-30 14:00:00,56.35,56.36,56.3,56.33,7228.0,46.5581,46.5664,46.5168,46.5416,7228.0
2015-06-30 14:05:00,56.33,56.53,56.32,56.5,8412.0,46.5416,46.7068,46.5333,46.682,8412.0
2015-06-30 14:10:00,56.52,56.57,56.52,56.55,6100.0,46.6986,46.7399,46.6986,46.7233,6100.0
2015-06-30 14:15:00,56.57,56.59,56.52,56.55,6900.0,46.7399,46.7564,46.6986,46.7233,6900.0
2015-06-30 14:20:00,56.55,56.56,56.5,56.5,4453.0,46.7233,46.7316,46.682,46.682,4453.0
2015-06-30 14:25:00,56.51,56.51,56.4,56.42,7419.0,46.6903,46.6903,46.5994,46.6159,7419.0
2015-06-30 14:30:00,56.41,56.41,56.35,56.35,3300.0,46.6077,46.6077,46.5581,46.5581,3300.0
2015-06-30 14:35:00,56.36,56.47,56.36,56.42,7931.0,46.5664,46.6572,46.5664,46.6159,7931.0
2015-06-30 14:40:00,56.41,56.41,56.31,56.35,6500.0,46.6077,46.6077,46.525,46.5581,6500.0
2015-06-30 14:45:00,56.35,56.36,56.3,56.34,5767.0,46.5581,46.5664,46.5168,46.5498,5767.0
2015-06-30 14:50:00,56.34,56.35,56.26,56.26,10400.0,46.5498,46.5581,46.4837,46.4837,10400.0
2015-06-30 14:55:00,56.26,56.31,56.24,56.25,7006.0,46.4837,46.525,46.4672,46.4755,7006.0
2015-06-30 15:00:00,56.25,56.3,56.2,56.27,13670.0,46.4755,46.5168,46.4342,46.492,13670.0
2015-06-30 15:05:00,56.27,56.34,56.19,56.25,38784.0,46.492,46.5498,46.4259,46.4755,38784.0
2015-06-30 15:10:00,56.26,56.26,56.15,56.15,8500.0,46.4837,46.4837,46.3928,46.3928,8500.0
2015-06-30 15:15:00,56.15,56.2,56.1,56.1,12981.0,46.3928,46.4342,46.3515,46.3515,12981.0
2015-06-30 15:20:00,56.11,56.15,56.1,56.1,11533.0,46.3598,46.3928,46.3515,46.3515,11533.0
2015-06-30 15:25:00,56.11,56.18,56.09,56.18,11834.0,46.3598,46.4176,46.3433,46.4176,11834.0
2015-06-30 15:30:00,56.17,56.26,56.17,56.21,16504.0,46.4094,46.4837,46.4094,46.4424,16504.0
2015-06-30 15:35:00,56.22,56.23,56.15,56.18,19151.0,46.4507,46.4589,46.3928,46.4176,19151.0
2015-06-30 15:40:00,56.19,56.19,56.11,56.17,18381.0,46.4259,46.4259,46.3598,46.4094,18381.0
2015-06-30 15:45:00,56.17,56.27,56.17,56.27,25709.0,46.4094,46.492,46.4094,46.492,25709.0
2015-06-30 15:50:00,56.26,56.27,56.21,56.26,31368.0,46.4837,46.492,46.4424,46.4837,31368.0
2015-06-30 15:55:00,56.26,56.27,56.19,56.21,113345.0,46.4837,46.492,46.4259,46.4424,113345.0
2015-07-01 09:30:00,56.72,56.72,56.53,56.69,20077.0,46.8638,46.8638,46.7068,46.839,20077.0
2015-07-01 09:35:00,56.73,57.15,56.72,57.15,18845.0,46.8721,47.2191,46.8638,47.2191,18845.0
2015-07-01 09:40:00,57.14,57.14,56.88,56.93,15348.0,47.2108,47.2108,46.996,47.0373,15348.0
2015-07-01 09:45:00,56.9,56.91,56.74,56.84,12519.0,47.0125,47.0208,46.8803,46.9629,12519.0
2015-07-01 09:50:00,56.86,56.87,56.77,56.8,13850.0,46.9795,46.9877,46.9051,46.9299,13850.0
2015-07-01 09:55:00,56.8,56.87,56.8,56.82,6528.0,46.9299,46.9877,46.9299,46.9464,6528.0
2015-07-01 10:00:00,56.81,56.91,56.73,56.89,19339.0,46.9382,47.0208,46.8721,47.0043,19339.0
2015-07-01 10:05:00,56.89,56.97,56.8,56.87,15289.0,47.0043,47.0704,46.9299,46.9877,15289.0
2015-07-01 10:10:00,56.88,56.88,56.78,56.83,9650.0,46.996,46.996,46.9134,46.9547,9650.0
2015-07-01 10:15:00,56.84,56.89,56.81,56.83,12759.0,46.9629,47.0043,46.9382,46.9547,12759.0
2015-07-01 10:20:00,56.85,56.93,56.85,56.92,14115.0,46.9712,47.0373,46.9712,47.029,14115.0
2015-07-01 10:25:00,56.91,56.93,56.76,56.77,16088.0,47.0208,47.0373,46.8968,46.9051,16088.0
2015-07-01 10:30:00,56.79,56.82,56.56,56.67,12147.0,46.9216,46.9464,46.7316,46.8225,12147.0
2015-07-01 10:35:00,56.69,56.83,56.69,56.76,5413.0,46.839,46.9547,46.839,46.8968,5413.0
2015-07-01 10:40:00,56.72,56.83,56.72,56.8,3500.0,46.8638,46.9547,46.8638,46.9299,3500.0
2015-07-01 10:45:00,56.8,56.82,56.7,56.72,4100.0,46.9299,46.9464,46.8473,46.8638,4100.0
2015-07-01 10:50:00,56.7,56.81,56.65,56.81,12378.0,46.8473,46.9382,46.806,46.9382,12378.0
2015-07-01 10:55:00,56.83,56.95,56.83,56.92,12047.0,46.9547,47.0538,46.9547,47.029,12047.0
2015-07-01 11:00:00,56.93,56.94,56.79,56.86,10430.0,47.0373,47.0456,46.9216,46.9795,10430.0
2015-07-01 11:05:00,56.86,56.91,56.85,56.86,6518.0,46.9795,47.0208,46.9712,46.9795,6518.0
2015-07-01 11:10:00,56.88,56.91,56.8,56.8,4537.0,46.996,47.0208,46.9299,46.9299,4537.0
2015-07-01 11:15:00,56.81,56.92,56.81,56.83,3900.0,46.9382,47.029,46.9382,46.9547,3900.0
2015-07-01 11:20:00,56.84,56.84,56.78,56.81,3674.0,46.9629,46.9629,46.9134,46.9382,3674.0
2015-07-01 11:25:00,56.82,56.87,56.8,56.85,4291.0,46.9464,46.9877,46.9299,46.9712,4291.0
2015-07-01 11:30:00,56.83,56.88,56.83,56.88,2800.0,46.9547,46.996,46.9547,46.996,2800.0
2015-07-01 11:35:00,56.88,56.88,56.75,56.76,3100.0,46.996,46.996,46.8886,46.8968,3100.0
2015-07-01 11:40:00,56.76,56.76,56.71,56.71,4028.0,46.8968,46.8968,46.8555,46.8555,4028.0
2015-07-01 11:45:00,56.72,56.8,56.71,56.79,4845.0,46.8638,46.9299,46.8555,46.9216,4845.0
2015-07-01 11:50:00,56.77,56.79,56.75,56.76,2400.0,46.9051,46.9216,46.8886,46.8968,2400.0
2015-07-01 11:55:00,56.75,56.78,56.69,56.7,5905.0,46.8886,46.9134,46.839,46.8473,5905.0
2015-07-01 12:00:00,56.7,56.72,56.66,56.72,3500.0,46.8473,46.8638,46.8142,46.8638,3500.0
2015-07-01 12:05:00,56.73,56.78,56.71,56.77,7294.0,46.8721,46.9134,46.8555,46.9051,7294.0
2015-07-01 12:10:00,56.74,56.74,56.72,56.73,3908.0,46.8803,46.8803,46.8638,46.8721,3908.0
2015-07-01 12:15:00,56.73,56.75,56.67,56.68,5100.0,46.8721,46.8886,46.8225,46.8307,5100.0
2015-07-01 12:20:00,56.7,56.7,56.63,56.66,4321.0,46.8473,46.8473,46.7894,46.8142,4321.0
2015-07-01 12:25:00,56.65,56.7,56.65,56.7,5200.0,46.806,46.8473,46.806,46.8473,5200.0
2015-07-01 12:30:00,56.69,56.71,56.64,56.68,4059.0,46.839,46.8555,46.7977,46.8307,4059.0
2015-07-01 12:35:00,56.68,56.71,56.66,56.71,3000.0,46.8307,46.8555,46.8142,46.8555,3000.0
2015-07-01 12:40:00,56.71,56.71,56.57,56.58,5822.0,46.8555,46.8555,46.7399,46.7481,5822.0
2015-07-01 12:45:00,56.57,56.66,56.57,56.62,4400.0,46.7399,46.8142,46.7399,46.7812,4400.0
2015-07-01 12:50:00,56.63,56.68,56.63,56.68,4619.0,46.7894,46.8307,46.7894,46.8307,4619.0
2015-07-01 12:55:00,56.67,56.68,56.6,56.63,5600.0,46.8225,46.8307,46.7647,46.7894,5600.0
2015-07-01 13:00:00,56.6,56.61,56.56,56.6,11297.0,46.7647,46.7729,46.7316,46.7647,11297.0
2015-07-01 13:05:00,56.6,56.61,56.56,56.58,6583.0,46.7647,46.7729,46.7316,46.7481,6583.0
2015-07-01 13:10:00,56.57,56.59,56.53,56.59,5000.0,46.7399,46.7564,46.7068,46.7564,5000.0
2015-07-01 13:15:00,56.58,56.64,56.56,56.63,5300.0,46.7481,46.7977,46.7316,46.7894,5300.0
2015-07-01 13:20:00,56.64,56.71,56.63,56.7,3532.0,46.7977,46.8555,46.7894,46.8473,3532.0
2015-07-01 13:25:00,56.7,56.7,56.66,56.67,2100.0,46.8473,46.8473,46.8142,46.8225,2100.0
2015-07-01 13:30:00,56.67,56.74,56.67,56.72,3150.0,46.8225,46.8803,46.8225,46.8638,3150.0
2015-07-01 13:35:00,56.73,56.76,56.7,56.73,5300.0,46.8721,46.8968,46.8473,46.8721,5300.0
2015-07-01 13:40:00,56.72,56.75,56.71,56.75,3100.0,46.8638,46.8886,46.8555,46.8886,3100.0
2015-07-01 13:45:00,56.76,56.81,56.75,56.81,3518.0,46.8968,46.9382,46.8886,46.9382,3518.0
2015-07-01 13:50:00,56.82,56.83,56.78,56.8,3200.0,46.9464,46.9547,46.9134,46.9299,3200.0
2015-07-01 13:55:00,56.81,56.81,56.7,56.71,4647.0,46.9382,46.9382,46.8473,46.8555,4647.0
2015-07-01 14:00:00,56.71,56.72,56.59,56.6,7100.0,46.8555,46.8638,46.7564,46.7647,7100.0
2015-07-01 14:05:00,56.59,56.62,56.59,56.6,3759.0,46.7564,46.7812,46.7564,46.7647,3759.0
2015-07-01 14:10:00,56.6,56.65,56.57,56.64,5812.0,46.7647,46.806,46.7399,46.7977,5812.0
2015-07-01 14:15:00,56.64,56.69,56.59,56.69,8383.0,46.7977,46.839,46.7564,46.839,8383.0
2015-07-01 14:20:00,56.68,56.71,56.61,56.69,16381.0,46.8307,46.8555,46.7729,46.839,16381.0
2015-07-01 14:25:00,56.69,56.7,56.65,56.66,4899.0,46.839,46.8473,46.806,46.8142,4899.0
2015-07-01 14:30:00,56.62,56.65,56.57,56.59,5100.0,46.7812,46.806,46.7399,46.7564,5100.0
2015-07-01 14:35:00,56.57,56.61,56.57,56.61,2783.0,46.7399,46.7729,46.7399,46.7729,2783.0
2015-07-01 14:40:00,56.61,56.61,56.54,56.55,8202.0,46.7729,46.7729,46.7151,46.7233,8202.0
2015-07-01 14:45:00,56.54,56.6,56.52,56.59,6900.0,46.7151,46.7647,46.6986,46.7564,6900.0
2015-07-01 14:50:00,56.59,56.63,56.56,56.63,3931.0,46.7564,46.7894,46.7316,46.7894,3931.0
2015-07-01 14:55:00,56.63,56.64,56.62,56.62,3470.0,46.7894,46.7977,46.7812,46.7812,3470.0
2015-07-01 15:00:00,56.63,56.68,56.63,56.68,4436.0,46.7894,46.8307,46.7894,46.8307,4436.0
2015-07-01 15:05:00,56.68,56.71,56.64,56.64,7240.0,46.8307,46.8555,46.7977,46.7977,7240.0
2015-07-01 15:10:00,56.63,56.64,56.61,56.64,10097.0,46.7894,46.7977,46.7729,46.7977,10097.0
2015-07-01 15:15:00,56.64,56.64,56.61,56.64,4100.0,46.7977,46.7977,46.7729,46.7977,4100.0
2015-07-01 15:20:00,56.64,56.75,56.64,56.75,8209.0,46.7977,46.8886,46.7977,46.8886,8209.0
2015-07-01 15:25:00,56.74,56.75,56.7,56.73,5600.0,46.8803,46.8886,46.8473,46.8721,5600.0
2015-07-01 15:30:00,56.73,56.73,56.69,56.71,11628.0,46.8721,46.8721,46.839,46.8555,11628.0
2015-07-01 15:35:00,56.7,56.71,56.66,56.67,12278.0,46.8473,46.8555,46.8142,46.8225,12278.0
2015-07-01 15:40:00,56.66,56.75,56.65,56.75,27193.0,46.8142,46.8886,46.806,46.8886,27193.0
2015-07-01 15:45:00,56.76,56.76,56.71,56.72,13410.0,46.8968,46.8968,46.8555,46.8638,13410.0
2015-07-01 15:50:00,56.73,56.78,56.7,56.77,26923.0,46.8721,46.9134,46.8473,46.9051,26923.0
2015-07-01 15:55:00,56.77,56.81,56.76,56.78,65926.0,46.9051,46.9382,46.8968,46.9134,65926.0
2015-07-02 09:30:00,56.73,56.83,56.71,56.77,34133.0,46.8721,46.9547,46.8555,46.9051,34133.0
2015-07-02 09:35:00,56.77,56.95,56.77,56.88,6241.0,46.9051,47.0538,46.9051,46.996,6241.0
2015-07-02 09:40:00,56.86,56.87,56.7,56.87,7050.0,46.9795,46.9877,46.8473,46.9877,7050.0
2015-07-02 09:45:00,56.95,56.98,56.88,56.88,7088.0,47.0538,47.0786,46.996,46.996,7088.0
2015-07-02 09:50:00,56.85,56.9,56.81,56.88,2991.0,46.9712,47.0125,46.9382,46.996,2991.0
2015-07-02 09:55:00,56.85,56.96,56.85,56.95,2429.0,46.9712,47.0621,46.9712,47.0538,2429.0
2015-07-02 10:00:00,56.95,56.98,56.91,56.98,7544.0,47.0538,47.0786,47.0208,47.0786,7544.0
2015-07-02 10:05:00,56.96,56.97,56.92,56.93,4678.0,47.0621,47.0704,47.029,47.0373,4678.0
2015-07-02 10:10:00,56.94,57.04,56.94,56.96,9624.0,47.0456,47.1282,47.0456,47.0621,9624.0
2015-07-02 10:15:00,56.99,57.06,56.95,57.01,7412.0,47.0869,47.1447,47.0538,47.1034,7412.0
2015-07-02 10:20:00,57.01,57.14,57.01,57.13,5977.0,47.1034,47.2108,47.1034,47.2026,5977.0
2015-07-02 10:25:00,57.14,57.25,57.14,57.23,5681.0,47.2108,47.3017,47.2108,47.2852,5681.0
2015-07-02 10:30:00,57.2,57.21,57.15,57.21,4312.0,47.2604,47.2687,47.2191,47.2687,4312.0
2015-07-02 10:35:00,57.21,57.23,57.13,57.13,6700.0,47.2687,47.2852,47.2026,47.2026,6700.0
2015-07-02 10:40:00,57.12,57.19,57.09,57.18,6104.0,47.1943,47.2521,47.1695,47.2439,6104.0
2015-07-02 10:45:00,57.18,57.25,57.18,57.21,4904.0,47.2439,47.3017,47.2439,47.2687,4904.0
2015-07-02 10:50:00,57.24,57.32,57.18,57.27,8233.0,47.2934,47.3595,47.2439,47.3182,8233.0
2015-07-02 10:55:00,57.26,57.3,57.24,57.27,4832.0,47.31,47.343,47.2934,47.3182,4832.0
2015-07-02 11:00:00,57.28,57.29,57.18,57.21,12489.0,47.3265,47.3347,47.2439,47.2687,12489.0
2015-07-02 11:05:00,57.21,57.23,57.12,57.16,7494.0,47.2687,47.2852,47.1943,47.2273,7494.0
2015-07-02 11:10:00,57.14,57.14,57.05,57.06,4300.0,47.2108,47.2108,47.1365,47.1447,4300.0
2015-07-02 11:15:00,57.06,57.06,57.03,57.03,4532.0,47.1447,47.1447,47.1199,47.1199,4532.0
2015-07-02 11:20:00,57.07,57.08,57.05,57.06,8531.0,47.153,47.1612,47.1365,47.1447,8531.0
2015-07-02 11:25:00,57.06,57.09,57.04,57.05,5822.0,47.1447,47.1695,47.1282,47.1365,5822.0
2015-07-02 11:30:00,57.04,57.1,57.02,57.1,5597.0,47.1282,47.1778,47.1117,47.1778,5597.0
2015-07-02 11:35:00,57.12,57.13,57.1,57.1,3406.0,47.1943,47.2026,47.1778,47.1778,3406.0
2015-07-02 11:40:00,57.1,57.1,57.03,57.03,6012.0,47.1778,47.1778,47.1199,47.1199,6012.0
2015-07-02 11:45:00,57.05,57.06,57.03,57.05,3646.0,47.1365,47.1447,47.1199,47.1365,3646.0
2015-07-02 11:50:00,57.05,57.05,57.0,57.04,7100.0,47.1365,47.1365,47.0951,47.1282,7100.0
2015-07-02 11:55:00,57.03,57.08,57.0,57.08,7872.0,47.1199,47.1612,47.0951,47.1612,7872.0
2015-07-02 12:00:00,57.07,57.09,57.06,57.08,3900.0,47.153,47.1695,47.1447,47.1612,3900.0
2015-07-02 12:05:00,57.08,57.11,57.08,57.1,5314.0,47.1612,47.186,47.1612,47.1778,5314.0
2015-07-02 12:10:00,57.09,57.11,57.06,57.1,3156.0,47.1695,47.186,47.1447,47.1778,3156.0
2015-07-02 12:15:00,57.09,57.09,56.99,56.99,4200.0,47.1695,47.1695,47.0869,47.0869,4200.0
2015-07-02 12:20:00,56.99,56.99,56.94,56.95,16494.0,47.0869,47.0869,47.0456,47.0538,16494.0
2015-07-02 12:25:00,56.93,56.99,56.91,56.92,10181.0,47.0373,47.0869,47.0208,47.029,10181.0
2015-07-02 12:30:00,56.92,56.93,56.89,56.9,2861.0,47.029,47.0373,47.0043,47.0125,2861.0
2015-07-02 12:35:00,56.89,56.89,56.8,56.8,7630.0,47.0043,47.0043,46.9299,46.9299,7630.0
2015-07-02 12:40:00,56.8,56.88,56.8,56.88,2852.0,46.9299,46.996,46.9299,46.996,2852.0
2015-07-02 12:45:00,56.87,56.92,56.85,56.92,2979.0,46.9877,47.029,46.9712,47.029,2979.0
2015-07-02 12:50:00,56.91,56.92,56.9,56.91,3613.0,47.0208,47.029,47.0125,47.0208,3613.0
2015-07-02 12:55:00,56.92,56.98,56.91,56.98,5200.0,47.029,47.0786,47.0208,47.0786,5200.0
2015-07-02 13:00:00,56.99,57.02,56.98,57.01,26341.0,47.0869,47.1117,47.0786,47.1034,26341.0
2015-07-02 13:05:00,57.01,57.03,56.99,57.0,10059.0,47.1034,47.1199,47.0869,47.0951,10059.0
2015-07-02 13:10:00,57.0,57.02,56.99,57.0,13485.0,47.0951,47.1117,47.0869,47.0951,13485.0
2015-07-02 13:15:00,57.0,57.08,57.0,57.07,4342.0,47.0951,47.1612,47.0951,47.153,4342.0
2015-07-02 13:20:00,57.03,57.05,57.02,57.05,3800.0,47.1199,47.1365,47.1117,47.1365,3800.0
2015-07-02 13:25:00,57.06,57.06,57.0,57.05,8262.0,47.1447,47.1447,47.0951,47.1365,8262.0
2015-07-02 13:30:00,57.04,57.05,57.0,57.01,5153.0,47.1282,47.1365,47.0951,47.1034,5153.0
2015-07-02 13:35:00,57.01,57.05,56.99,57.02,14376.0,47.1034,47.1365,47.0869,47.1117,14376.0
2015-07-02 13:40:00,57.03,57.09,57.03,57.09,3767.0,47.1199,47.1695,47.1199,47.1695,3767.0
2015-07-02 13:45:00,57.1,57.15,57.09,57.14,4500.0,47.1778,47.2191,47.1695,47.2108,4500.0
2015-07-02 13:50:00,57.13,57.14,57.05,57.05,2852.0,47.2026,47.2108,47.1365,47.1365,2852.0
2015-07-02 13:55:00,57.05,57.06,57.03,57.05,4614.0,47.1365,47.1447,47.1199,47.1365,4614.0
2015-07-02 14:00:00,57.03,57.05,57.02,57.05,4894.0,47.1199,47.1365,47.1117,47.1365,4894.0
2015-07-02 14:05:00,57.05,57.05,57.0,57.02,9285.0,47.1365,47.1365,47.0951,47.1117,9285.0
2015-07-02 14:10:00,57.01,57.02,57.0,57.0,7287.0,47.1034,47.1117,47.0951,47.0951,7287.0
2015-07-02 14:15:00,57.0,57.07,56.99,57.06,4818.0,47.0951,47.153,47.0869,47.1447,4818.0
2015-07-02 14:20:00,57.05,57.1,57.05,57.1,2899.0,47.1365,47.1778,47.1365,47.1778,2899.0
2015-07-02 14:25:00,57.09,57.1,57.05,57.07,4158.0,47.1695,47.1778,47.1365,47.153,4158.0
2015-07-02 14:30:00,57.07,57.08,57.04,57.04,6864.0,47.153,47.1612,47.1282,47.1282,6864.0
2015-07-02 14:35:00,57.05,57.08,57.04,57.04,6034.0,47.1365,47.1612,47.1282,47.1282,6034.0
2015-07-02 14:40:00,57.04,57.04,57.0,57.01,3361.0,47.1282,47.1282,47.0951,47.1034,3361.0
2015-07-02 14:45:00,57.02,57.05,57.02,57.04,1600.0,47.1117,47.1365,47.1117,47.1282,1600.0
2015-07-02 14:50:00,57.04,57.05,57.02,57.02,7357.0,47.1282,47.1365,47.1117,47.1117,7357.0
2015-07-02 14:55:00,57.03,57.15,57.03,57.13,10297.0,47.1199,47.2191,47.1199,47.2026,10297.0
2015-07-02 15:00:00,57.13,57.14,57.08,57.11,6767.0,47.2026,47.2108,47.1612,47.186,6767.0
2015-07-02 15:05:00,57.12,57.13,57.08,57.09,7849.0,47.1943,47.2026,47.1612,47.1695,7849.0
2015-07-02 15:10:00,57.08,57.15,57.08,57.14,7820.0,47.1612,47.2191,47.1612,47.2108,7820.0
2015-07-02 15:15:00,57.13,57.13,57.07,57.09,6100.0,47.2026,47.2026,47.153,47.1695,6100.0
2015-07-02 15:20:00,57.1,57.22,57.1,57.21,13583.0,47.1778,47.2769,47.1778,47.2687,13583.0
2015-07-02 15:25:00,57.22,57.24,57.21,57.23,10787.0,47.2769,47.2934,47.2687,47.2852,10787.0
2015-07-02 15:30:00,57.23,57.23,57.17,57.22,17352.0,47.2852,47.2852,47.2356,47.2769,17352.0
2015-07-02 15:35:00,57.21,57.22,57.16,57.2,10316.0,47.2687,47.2769,47.2273,47.2604,10316.0
2015-07-02 15:40:00,57.2,57.29,57.2,57.29,11481.0,47.2604,47.3347,47.2604,47.3347,11481.0
2015-07-02 15:45:00,57.29,57.31,57.26,57.31,15725.0,47.3347,47.3513,47.31,47.3513,15725.0
2015-07-02 15:50:00,57.32,57.35,57.27,57.27,24825.0,47.3595,47.3843,47.3182,47.3182,24825.0
2015-07-02 15:55:00,57.27,57.35,57.26,57.27,53894.0,47.3182,47.3843,47.31,47.3182,53894.0
2015-07-06 09:30:00,56.45,56.68,56.35,56.4,42080.0,46.6407,46.8307,46.5581,46.5994,42080.0
2015-07-06 09:35:00,56.41,56.85,56.38,56.62,30763.0,46.6077,46.9712,46.5829,46.7812,30763.0
2015-07-06 09:40:00,56.6,56.72,56.59,56.64,8592.0,46.7647,46.8638,46.7564,46.7977,8592.0
2015-07-06 09:45:00,56.65,56.78,56.61,56.78,19279.0,46.806,46.9134,46.7729,46.9134,19279.0
2015-07-06 09:50:00,56.78,56.92,56.78,56.87,19751.0,46.9134,47.029,46.9134,46.9877,19751.0
2015-07-06 09:55:00,56.91,56.95,56.83,56.85,19093.0,47.0208,47.0538,46.9547,46.9712,19093.0
2015-07-06 10:00:00,56.85,56.87,56.79,56.82,9754.0,46.9712,46.9877,46.9216,46.9464,9754.0
2015-07-06 10:05:00,56.84,56.88,56.76,56.88,15410.0,46.9629,46.996,46.8968,46.996,15410.0
2015-07-06 10:10:00,56.86,56.99,56.86,56.97,5132.0,46.9795,47.0869,46.9795,47.0704,5132.0
2015-07-06 10:15:00,56.97,57.03,56.96,57.03,7309.0,47.0704,47.1199,47.0621,47.1199,7309.0
2015-07-06 10:20:00,57.03,57.05,56.93,56.94,10177.0,47.1199,47.1365,47.0373,47.0456,10177.0
2015-07-06 10:25:00,56.94,56.99,56.94,56.98,1900.0,47.0456,47.0869,47.0456,47.0786,1900.0
2015-07-06 10:30:00,56.99,57.07,56.95,57.01,8303.0,47.0869,47.153,47.0538,47.1034,8303.0
2015-07-06 10:35:00,57.05,57.13,57.05,57.09,9363.0,47.1365,47.2026,47.1365,47.1695,9363.0
2015-07-06 10:40:00,57.1,57.27,57.1,57.24,6538.0,47.1778,47.3182,47.1778,47.2934,6538.0
2015-07-06 10:45:00,57.25,57.33,57.24,57.29,7466.0,47.3017,47.3678,47.2934,47.3347,7466.0
2015-07-06 10:50:00,57.31,57.31,57.13,57.16,8137.0,47.3513,47.3513,47.2026,47.2273,8137.0
2015-07-06 10:55:00,57.15,57.15,57.05,57.08,6533.0,47.2191,47.2191,47.1365,47.1612,6533.0
2015-07-06 11:00:00,57.09,57.1,57.05,57.08,9033.0,47.1695,47.1778,47.1365,47.1612,9033.0
2015-07-06 11:05:00,57.06,57.08,57.05,57.07,18200.0,47.1447,47.1612,47.1365,47.153,18200.0
2015-07-06 11:10:00,57.07,57.07,56.96,56.97,11704.0,47.153,47.153,47.0621,47.0704,11704.0
2015-07-06 11:15:00,56.97,56.97,56.85,56.86,4300.0,47.0704,47.0704,46.9712,46.9795,4300.0
2015-07-06 11:20:00,56.84,56.85,56.79,56.83,3963.0,46.9629,46.9712,46.9216,46.9547,3963.0
2015-07-06 11:25:00,56.83,56.83,56.76,56.78,7985.0,46.9547,46.9547,46.8968,46.9134,7985.0
2015-07-06 11:30:00,56.8,56.8,56.72,56.77,2972.0,46.9299,46.9299,46.8638,46.9051,2972.0
2015-07-06 11:35:00,56.76,56.81,56.76,56.81,5496.0,46.8968,46.9382,46.8968,46.9382,5496.0
2015-07-06 11:40:00,56.8,56.81,56.78,56.78,5100.0,46.9299,46.9382,46.9134,46.9134,5100.0
2015-07-06 11:45:00,56.76,56.79,56.74,56.78,3376.0,46.8968,46.9216,46.8803,46.9134,3376.0
2015-07-06 11:50:00,56.79,56.79,56.7,56.7,3950.0,46.9216,46.9216,46.8473,46.8473,3950.0
2015-07-06 11:55:00,56.69,56.77,56.67,56.76,3500.0,46.839,46.9051,46.8225,46.8968,3500.0
2015-07-06 12:00:00,56.74,56.74,56.7,56.71,4726.0,46.8803,46.8803,46.8473,46.8555,4726.0
2015-07-06 12:05:00,56.72,56.74,56.68,56.7,3475.0,46.8638,46.8803,46.8307,46.8473,3475.0
2015-07-06 12:10:00,56.67,56.7,56.67,56.69,5073.0,46.8225,46.8473,46.8225,46.839,5073.0
2015-07-06 12:15:00,56.69,56.73,56.67,56.7,5418.0,46.839,46.8721,46.8225,46.8473,5418.0
2015-07-06 12:20:00,56.72,56.72,56.69,56.71,4166.0,46.8638,46.8638,46.839,46.8555,4166.0
2015-07-06 12:25:00,56.71,56.72,56.64,56.65,4900.0,46.8555,46.8638,46.7977,46.806,4900.0
2015-07-06 12:30:00,56.62,56.62,56.52,56.53,4200.0,46.7812,46.7812,46.6986,46.7068,4200.0
2015-07-06 12:35:00,56.52,56.52,56.48,56.5,4320.0,46.6986,46.6986,46.6655,46.682,4320.0
2015-07-06 12:40:00,56.49,56.56,56.49,56.56,3200.0,46.6738,46.7316,46.6738,46.7316,3200.0
2015-07-06 12:45:00,56.55,56.55,56.5,56.5,3805.0,46.7233,46.7233,46.682,46.682,3805.0
2015-07-06 12:50:00,56.5,56.52,56.5,56.51,2416.0,46.682,46.6986,46.682,46.6903,2416.0
2015-07-06 12:55:00,56.51,56.51,56.46,56.47,7100.0,46.6903,46.6903,46.649,46.6572,7100.0
2015-07-06 13:00:00,56.47,56.47,56.43,56.43,3900.0,46.6572,46.6572,46.6242,46.6242,3900.0
2015-07-06 13:05:00,56.44,56.46,56.41,56.42,6323.0,46.6325,46.649,46.6077,46.6159,6323.0
2015-07-06 13:10:00,56.41,56.42,56.38,56.39,3379.0,46.6077,46.6159,46.5829,46.5911,3379.0
2015-07-06 13:15:00,56.38,56.4,56.26,56.28,11461.0,46.5829,46.5994,46.4837,46.5003,11461.0
2015-07-06 13:20:00,56.28,56.28,56.22,56.22,4920.0,46.5003,46.5003,46.4507,46.4507,4920.0
2015-07-06 13:25:00,56.23,56.23,56.2,56.2,5930.0,46.4589,46.4589,46.4342,46.4342,5930.0
2015-07-06 13:30:00,56.19,56.19,56.12,56.14,7078.0,46.4259,46.4259,46.3681,46.3846,7078.0
2015-07-06 13:35:00,56.14,56.16,56.14,56.15,5200.0,46.3846,46.4011,46.3846,46.3928,5200.0
2015-07-06 13:40:00,56.15,56.15,56.08,56.12,10419.0,46.3928,46.3928,46.335,46.3681,10419.0
2015-07-06 13:45:00,56.12,56.12,56.02,56.07,10600.0,46.3681,46.3681,46.2854,46.3267,10600.0
2015-07-06 13:50:00,56.06,56.07,56.02,56.04,21941.0,46.3185,46.3267,46.2854,46.302,21941.0
2015-07-06 13:55:00,56.03,56.05,56.01,56.02,5800.0,46.2937,46.3102,46.2772,46.2854,5800.0
2015-07-06 14:00:00,56.02,56.03,55.92,55.95,17541.0,46.2854,46.2937,46.2028,46.2276,17541.0
2015-07-06 14:05:00,55.95,55.98,55.94,55.94,7701.0,46.2276,46.2524,46.2193,46.2193,7701.0
2015-07-06 14:10:00,55.94,56.01,55.94,56.0,11893.0,46.2193,46.2772,46.2193,46.2689,11893.0
2015-07-06 14:15:00,56.0,56.08,56.0,56.06,11894.0,46.2689,46.335,46.2689,46.3185,11894.0
2015-07-06 14:20:00,56.09,56.1,56.05,56.05,10663.0,46.3433,46.3515,46.3102,46.3102,10663.0
2015-07-06 14:25:00,56.05,56.08,56.01,56.02,13543.0,46.3102,46.335,46.2772,46.2854,13543.0
2015-07-06 14:30:00,56.01,56.03,56.0,56.03,4999.0,46.2772,46.2937,46.2689,46.2937,4999.0
2015-07-06 14:35:00,56.03,56.07,55.97,55.97,11911.0,46.2937,46.3267,46.2441,46.2441,11911.0
2015-07-06 14:40:00,55.97,55.99,55.9,55.9,6044.0,46.2441,46.2607,46.1863,46.1863,6044.0
2015-07-06 14:45:00,55.92,56.01,55.91,56.01,9470.0,46.2028,46.2772,46.1946,46.2772,9470.0
2015-07-06 14:50:00,56.0,56.03,55.99,55.99,4400.0,46.2689,46.2937,46.2607,46.2607,4400.0
2015-07-06 14:55:00,56.01,56.03,56.0,56.01,8500.0,46.2772,46.2937,46.2689,46.2772,8500.0
2015-07-06 15:00:00,56.02,56.06,56.01,56.02,6472.0,46.2854,46.3185,46.2772,46.2854,6472.0
2015-07-06 15:05:00,56.03,56.03,56.01,56.02,7733.0,46.2937,46.2937,46.2772,46.2854,7733.0
2015-07-06 15:10:00,56.03,56.1,56.03,56.06,25384.0,46.2937,46.3515,46.2937,46.3185,25384.0
2015-07-06 15:15:00,56.07,56.12,56.07,56.09,11619.0,46.3267,46.3681,46.3267,46.3433,11619.0
2015-07-06 15:20:00,56.09,56.16,56.09,56.13,14816.0,46.3433,46.4011,46.3433,46.3763,14816.0
2015-07-06 15:25:00,56.13,56.2,56.13,56.18,21205.0,46.3763,46.4342,46.3763,46.4176,21205.0
2015-07-06 15:30:00,56.17,56.32,56.17,56.27,24863.0,46.4094,46.5333,46.4094,46.492,24863.0
2015-07-06 15:35:00,56.27,56.3,56.21,56.23,17740.0,46.492,46.5168,46.4424,46.4589,17740.0
2015-07-06 15:40:00,56.22,56.23,56.16,56.22,10329.0,46.4507,46.4589,46.4011,46.4507,10329.0
2015-07-06 15:45:00,56.23,56.23,56.16,56.19,19314.0,46.4589,46.4589,46.4011,46.4259,19314.0
2015-07-06 15:50:00,56.18,56.22,56.17,56.18,49405.0,46.4176,46.4507,46.4094,46.4176,49405.0
2015-07-06 15:55:00,56.17,56.19,56.11,56.17,87211.0,46.4094,46.4259,46.3598,46.4094,87211.0
2015-07-07 09:30:00,56.01,56.11,55.81,55.82,33861.0,46.2772,46.3598,46.1119,46.1202,33861.0
2015-07-07 09:35:00,55.81,55.81,55.31,55.36,20105.0,46.1119,46.1119,45.6988,45.7401,20105.0
2015-07-07 09:40:00,55.35,55.44,55.27,55.43,8344.0,45.7319,45.8062,45.6658,45.798,8344.0
2015-07-07 09:45:00,55.42,55.46,55.37,55.42,13062.0,45.7897,45.8227,45.7484,45.7897,13062.0
2015-07-07 09:50:00,55.39,55.61,55.37,55.61,14304.0,45.7649,45.9467,45.7484,45.9467,14304.0
2015-07-07 09:55:00,55.6,55.61,55.19,55.25,9993.0,45.9384,45.9467,45.5997,45.6492,9993.0
2015-07-07 10:00:00,55.25,55.27,55.2,55.21,11543.0,45.6492,45.6658,45.6079,45.6162,11543.0
2015-07-07 10:05:00,55.17,55.17,54.92,55.04,9851.0,45.5831,45.5831,45.3766,45.4757,9851.0
2015-07-07 10:10:00,55.04,55.14,55.04,55.04,12471.0,45.4757,45.5584,45.4757,45.4757,12471.0
2015-07-07 10:15:00,55.03,55.11,54.97,55.08,13068.0,45.4675,45.5336,45.4179,45.5088,13068.0
2015-07-07 10:20:00,55.09,55.11,55.05,55.07,5413.0,45.517,45.5336,45.484,45.5005,5413.0
2015-07-07 10:25:00,55.04,55.04,54.93,54.94,12745.0,45.4757,45.4757,45.3848,45.3931,12745.0
2015-07-07 10:30:00,54.95,54.96,54.77,54.84,11740.0,45.4014,45.4096,45.2526,45.3105,11740.0
2015-07-07 10:35:00,54.82,54.85,54.75,54.76,6500.0,45.294,45.3187,45.2361,45.2444,6500.0
2015-07-07 10:40:00,54.76,54.76,54.59,54.68,12957.0,45.2444,45.2444,45.1039,45.1783,12957.0
2015-07-07 10:45:00,54.7,55.01,54.68,54.98,15204.0,45.1948,45.4509,45.1783,45.4262,15204.0
2015-07-07 10:50:00,55.0,55.19,54.97,55.19,10237.0,45.4427,45.5997,45.4179,45.5997,10237.0
2015-07-07 10:55:00,55.18,55.2,55.08,55.09,12118.0,45.5914,45.6079,45.5088,45.517,12118.0
2015-07-07 11:00:00,55.13,55.13,55.01,55.03,6800.0,45.5501,45.5501,45.4509,45.4675,6800.0
2015-07-07 11:05:00,55.05,55.06,54.96,55.0,7654.0,45.484,45.4923,45.4096,45.4427,7654.0
2015-07-07 11:10:00,55.0,55.13,55.0,55.08,8083.0,45.4427,45.5501,45.4427,45.5088,8083.0
2015-07-07 11:15:00,55.07,55.15,55.03,55.06,6400.0,45.5005,45.5666,45.4675,45.4923,6400.0
2015-07-07 11:20:00,55.08,55.1,54.99,55.04,8251.0,45.5088,45.5253,45.4344,45.4757,8251.0
2015-07-07 11:25:00,55.03,55.11,54.93,54.98,19008.0,45.4675,45.5336,45.3848,45.4262,19008.0
2015-07-07 11:30:00,54.97,54.99,54.85,54.88,11195.0,45.4179,45.4344,45.3187,45.3435,11195.0
2015-07-07 11:35:00,54.88,55.04,54.82,55.02,10677.0,45.3435,45.4757,45.294,45.4592,10677.0
2015-07-07 11:40:00,55.01,55.17,55.0,55.16,8773.0,45.4509,45.5831,45.4427,45.5749,8773.0
2015-07-07 11:45:00,55.14,55.18,55.08,55.11,8361.0,45.5584,45.5914,45.5088,45.5336,8361.0
2015-07-07 11:50:00,55.12,55.13,55.08,55.13,6700.0,45.5418,45.5501,45.5088,45.5501,6700.0
2015-07-07 11:55:00,55.14,55.4,55.14,55.25,18231.0,45.5584,45.7732,45.5584,45.6492,18231.0
2015-07-07 12:00:00,55.24,55.24,55.14,55.19,15735.0,45.641,45.641,45.5584,45.5997,15735.0
2015-07-07 12:05:00,55.18,55.26,55.17,55.26,6435.0,45.5914,45.6575,45.5831,45.6575,6435.0
2015-07-07 12:10:00,55.25,55.25,55.11,55.14,17712.0,45.6492,45.6492,45.5336,45.5584,17712.0
2015-07-07 12:15:00,55.16,55.2,55.12,55.19,11368.0,45.5749,45.6079,45.5418,45.5997,11368.0
2015-07-07 12:20:00,55.18,55.23,55.17,55.19,8766.0,45.5914,45.6327,45.5831,45.5997,8766.0
2015-07-07 12:25:00,55.19,55.24,55.17,55.19,5946.0,45.5997,45.641,45.5831,45.5997,5946.0
2015-07-07 12:30:00,55.18,55.31,55.18,55.3,5485.0,45.5914,45.6988,45.5914,45.6906,5485.0
2015-07-07 12:35:00,55.33,55.43,55.3,55.42,10124.0,45.7153,45.798,45.6906,45.7897,10124.0
2015-07-07 12:40:00,55.43,55.48,55.4,55.45,9173.0,45.798,45.8393,45.7732,45.8145,9173.0
2015-07-07 12:45:00,55.45,55.54,55.45,55.5,9894.0,45.8145,45.8888,45.8145,45.8558,9894.0
2015-07-07 12:50:00,55.49,55.56,55.47,55.56,9289.0,45.8475,45.9054,45.831,45.9054,9289.0
2015-07-07 12:55:00,55.57,55.71,55.52,55.58,7600.0,45.9136,46.0293,45.8723,45.9219,7600.0
2015-07-07 13:00:00,55.55,55.59,55.49,55.5,7797.0,45.8971,45.9302,45.8475,45.8558,7797.0
2015-07-07 13:05:00,55.51,55.52,55.42,55.5,6288.0,45.8641,45.8723,45.7897,45.8558,6288.0
2015-07-07 13:10:00,55.5,55.82,55.49,55.82,19956.0,45.8558,46.1202,45.8475,46.1202,19956.0
2015-07-07 13:15:00,55.8,55.8,55.6,55.62,5600.0,46.1037,46.1037,45.9384,45.9549,5600.0
2015-07-07 13:20:00,55.64,55.67,55.58,55.67,7300.0,45.9715,45.9963,45.9219,45.9963,7300.0
2015-07-07 13:25:00,55.66,55.74,55.63,55.71,10395.0,45.988,46.0541,45.9632,46.0293,10395.0
2015-07-07 13:30:00,55.71,55.74,55.62,55.69,9399.0,46.0293,46.0541,45.9549,46.0128,9399.0
2015-07-07 13:35:00,55.68,55.74,55.67,55.73,4503.0,46.0045,46.0541,45.9963,46.0458,4503.0
2015-07-07 13:40:00,55.74,55.82,55.66,55.81,11001.0,46.0541,46.1202,45.988,46.1119,11001.0
2015-07-07 13:45:00,55.79,55.8,55.73,55.78,7600.0,46.0954,46.1037,46.0458,46.0871,7600.0
2015-07-07 13:50:00,55.79,55.79,55.7,55.7,3751.0,46.0954,46.0954,46.021,46.021,3751.0
2015-07-07 13:55:00,55.7,55.76,55.7,55.73,4700.0,46.021,46.0706,46.021,46.0458,4700.0
2015-07-07 14:00:00,55.74,55.77,55.73,55.76,5786.0,46.0541,46.0789,46.0458,46.0706,5786.0
2015-07-07 14:05:00,55.75,55.75,55.7,55.73,4100.0,46.0624,46.0624,46.021,46.0458,4100.0
2015-07-07 14:10:00,55.75,55.79,55.74,55.75,3200.0,46.0624,46.0954,46.0541,46.0624,3200.0
2015-07-07 14:15:00,55.74,55.75,55.58,55.6,15146.0,46.0541,46.0624,45.9219,45.9384,15146.0
2015-07-07 14:20:00,55.6,55.62,55.53,55.55,18757.0,45.9384,45.9549,45.8806,45.8971,18757.0
2015-07-07 14:25:00,55.58,55.59,55.56,55.56,14049.0,45.9219,45.9302,45.9054,45.9054,14049.0
2015-07-07 14:30:00,55.55,55.67,55.55,55.6,7398.0,45.8971,45.9963,45.8971,45.9384,7398.0
2015-07-07 14:35:00,55.61,55.76,55.61,55.76,11832.0,45.9467,46.0706,45.9467,46.0706,11832.0
2015-07-07 14:40:00,55.76,56.01,55.76,55.94,13408.0,46.0706,46.2772,46.0706,46.2193,13408.0
2015-07-07 14:45:00,55.97,56.04,55.93,55.96,7900.0,46.2441,46.302,46.2111,46.2359,7900.0
2015-07-07 14:50:00,55.96,56.06,55.94,56.04,8878.0,46.2359,46.3185,46.2193,46.302,8878.0
2015-07-07 14:55:00,56.03,56.3,56.02,56.25,16411.0,46.2937,46.5168,46.2854,46.4755,16411.0
2015-07-07 15:00:00,56.24,56.33,56.23,56.27,17000.0,46.4672,46.5416,46.4589,46.492,17000.0
2015-07-07 15:05:00,56.28,56.29,56.13,56.18,11977.0,46.5003,46.5085,46.3763,46.4176,11977.0
2015-07-07 15:10:00,56.19,56.21,56.14,56.17,11203.0,46.4259,46.4424,46.3846,46.4094,11203.0
2015-07-07 15:15:00,56.18,56.29,56.15,56.28,30373.0,46.4176,46.5085,46.3928,46.5003,30373.0
2015-07-07 15:20:00,56.28,56.28,56.2,56.28,18177.0,46.5003,46.5003,46.4342,46.5003,18177.0
2015-07-07 15:25:00,56.29,56.36,56.23,56.23,18811.0,46.5085,46.5664,46.4589,46.4589,18811.0
2015-07-07 15:30:00,56.21,56.27,56.21,56.24,21771.0,46.4424,46.492,46.4424,46.4672,21771.0
2015-07-07 15:35:00,56.25,56.26,56.13,56.15,18491.0,46.4755,46.4837,46.3763,46.3928,18491.0
2015-07-07 15:40:00,56.14,56.14,56.04,56.07,19673.0,46.3846,46.3846,46.302,46.3267,19673.0
2015-07-07 15:45:00,56.06,56.09,56.02,56.03,28379.0,46.3185,46.3433,46.2854,46.2937,28379.0
2015-07-07 15:50:00,56.02,56.12,55.99,56.08,53278.0,46.2854,46.3681,46.2607,46.335,53278.0
2015-07-07 15:55:00,56.08,56.13,56.03,56.1,74725.0,46.335,46.3763,46.2937,46.3515,74725.0
2015-07-08 09:30:00,55.39,55.79,55.3,55.57,22943.0,45.7649,46.0954,45.6906,45.9136,22943.0
2015-07-08 09:35:00,55.44,55.59,55.4,55.4,3385.0,45.8062,45.9302,45.7732,45.7732,3385.0
2015-07-08 09:40:00,55.33,55.33,55.14,55.22,15883.0,45.7153,45.7153,45.5584,45.6245,15883.0
2015-07-08 09:45:00,55.22,55.22,54.94,55.03,18575.0,45.6245,45.6245,45.3931,45.4675,18575.0
2015-07-08 09:50:00,54.96,55.03,54.92,55.03,3600.0,45.4096,45.4675,45.3766,45.4675,3600.0
2015-07-08 09:55:00,55.05,55.11,54.98,54.98,8224.0,45.484,45.5336,45.4262,45.4262,8224.0
2015-07-08 10:00:00,54.98,54.98,54.86,54.86,8839.0,45.4262,45.4262,45.327,45.327,8839.0
2015-07-08 10:05:00,54.84,55.02,54.82,55.01,13064.0,45.3105,45.4592,45.294,45.4509,13064.0
2015-07-08 10:10:00,55.04,55.04,54.91,54.97,17434.0,45.4757,45.4757,45.3683,45.4179,17434.0
2015-07-08 10:15:00,54.95,55.0,54.91,55.0,13513.0,45.4014,45.4427,45.3683,45.4427,13513.0
2015-07-08 10:20:00,55.0,55.05,54.93,55.03,9191.0,45.4427,45.484,45.3848,45.4675,9191.0
2015-07-08 10:25:00,54.98,55.01,54.93,54.98,7667.0,45.4262,45.4509,45.3848,45.4262,7667.0
2015-07-08 10:30:00,54.95,54.95,54.75,54.8,12304.0,45.4014,45.4014,45.2361,45.2774,12304.0
2015-07-08 10:35:00,54.8,54.86,54.76,54.83,10913.0,45.2774,45.327,45.2444,45.3022,10913.0
2015-07-08 10:40:00,54.83,54.89,54.77,54.87,5412.0,45.3022,45.3518,45.2526,45.3353,5412.0
2015-07-08 10:45:00,54.86,54.94,54.83,54.9,6269.0,45.327,45.3931,45.3022,45.3601,6269.0
2015-07-08 10:50:00,54.9,55.12,54.9,55.02,8204.0,45.3601,45.5418,45.3601,45.4592,8204.0
2015-07-08 10:55:00,55.0,55.17,54.99,55.06,11426.0,45.4427,45.5831,45.4344,45.4923,11426.0
2015-07-08 11:00:00,55.04,55.06,54.94,54.95,11170.0,45.4757,45.4923,45.3931,45.4014,11170.0
2015-07-08 11:05:00,54.95,54.97,54.76,54.76,14503.0,45.4014,45.4179,45.2444,45.2444,14503.0
2015-07-08 11:10:00,54.76,54.83,54.72,54.77,9700.0,45.2444,45.3022,45.2113,45.2526,9700.0
2015-07-08 11:15:00,54.76,54.79,54.7,54.75,5500.0,45.2444,45.2692,45.1948,45.2361,5500.0
2015-07-08 11:20:00,54.76,54.77,54.63,54.66,9724.0,45.2444,45.2526,45.137,45.1618,9724.0
2015-07-08 11:25:00,54.66,54.7,54.63,54.67,18520.0,45.1618,45.1948,45.137,45.17,18520.0
2015-07-08 11:30:00,54.66,54.81,54.66,54.78,6200.0,45.1618,45.2857,45.1618,45.2609,6200.0
2015-07-08 11:35:00,54.8,54.8,54.64,54.68,4405.0,45.2774,45.2774,45.1452,45.1783,4405.0
2015-07-08 11:40:00,54.68,54.77,54.63,54.77,14519.0,45.1783,45.2526,45.137,45.2526,14519.0
2015-07-08 11:45:00,54.79,54.86,54.73,54.75,3916.0,45.2692,45.327,45.2196,45.2361,3916.0
2015-07-08 11:50:00,54.75,54.75,54.62,54.65,7900.0,45.2361,45.2361,45.1287,45.1535,7900.0
2015-07-08 11:55:00,54.66,54.74,54.57,54.74,14021.0,45.1618,45.2279,45.0874,45.2279,14021.0
2015-07-08 12:00:00,54.73,54.84,54.7,54.81,3314.0,45.2196,45.3105,45.1948,45.2857,3314.0
2015-07-08 12:05:00,54.82,54.82,54.74,54.75,3872.0,45.294,45.294,45.2279,45.2361,3872.0
2015-07-08 12:10:00,54.74,54.85,54.71,54.85,13348.0,45.2279,45.3187,45.2031,45.3187,13348.0
2015-07-08 12:15:00,54.85,54.86,54.82,54.85,4458.0,45.3187,45.327,45.294,45.3187,4458.0
2015-07-08 12:20:00,54.88,54.92,54.86,54.86,4024.0,45.3435,45.3766,45.327,45.327,4024.0
2015-07-08 12:25:00,54.85,54.88,54.84,54.88,2900.0,45.3187,45.3435,45.3105,45.3435,2900.0
2015-07-08 12:30:00,54.88,54.88,54.79,54.79,2385.0,45.3435,45.3435,45.2692,45.2692,2385.0
2015-07-08 12:35:00,54.8,54.86,54.8,54.85,3500.0,45.2774,45.327,45.2774,45.3187,3500.0
2015-07-08 12:40:00,54.85,54.85,54.78,54.78,3600.0,45.3187,45.3187,45.2609,45.2609,3600.0
2015-07-08 12:45:00,54.77,54.83,54.73,54.83,10804.0,45.2526,45.3022,45.2196,45.3022,10804.0
2015-07-08 12:50:00,54.83,54.85,54.76,54.79,5123.0,45.3022,45.3187,45.2444,45.2692,5123.0
2015-07-08 12:55:00,54.8,55.02,54.78,54.97,9933.0,45.2774,45.4592,45.2609,45.4179,9933.0
2015-07-08 13:00:00,54.95,54.99,54.88,54.88,13070.0,45.4014,45.4344,45.3435,45.3435,13070.0
2015-07-08 13:05:00,54.88,54.92,54.83,54.92,4900.0,45.3435,45.3766,45.3022,45.3766,4900.0
2015-07-08 13:10:00,54.95,55.02,54.89,54.9,6400.0,45.4014,45.4592,45.3518,45.3601,6400.0
2015-07-08 13:15:00,54.86,55.0,54.86,54.95,2300.0,45.327,45.4427,45.327,45.4014,2300.0
2015-07-08 13:20:00,54.91,54.98,54.89,54.93,14336.0,45.3683,45.4262,45.3518,45.3848,14336.0
2015-07-08 13:25:00,54.94,55.06,54.94,55.06,4422.0,45.3931,45.4923,45.3931,45.4923,4422.0
2015-07-08 13:30:00,55.07,55.07,54.97,54.99,4700.0,45.5005,45.5005,45.4179,45.4344,4700.0
2015-07-08 13:35:00,54.99,55.04,54.98,54.99,5386.0,45.4344,45.4757,45.4262,45.4344,5386.0
2015-07-08 13:40:00,54.99,55.02,54.98,54.99,3800.0,45.4344,45.4592,45.4262,45.4344,3800.0
2015-07-08 13:45:00,55.0,55.05,54.97,55.03,5703.0,45.4427,45.484,45.4179,45.4675,5703.0
2015-07-08 13:50:00,55.04,55.04,55.02,55.04,2761.0,45.4757,45.4757,45.4592,45.4757,2761.0
2015-07-08 13:55:00,55.05,55.09,55.05,55.06,3000.0,45.484,45.517,45.484,45.4923,3000.0
2015-07-08 14:00:00,55.07,55.07,54.92,54.99,8711.0,45.5005,45.5005,45.3766,45.4344,8711.0
2015-07-08 14:05:00,55.0,55.04,54.86,54.95,8427.0,45.4427,45.4757,45.327,45.4014,8427.0
2015-07-08 14:10:00,54.98,55.04,54.96,55.04,3000.0,45.4262,45.4757,45.4096,45.4757,3000.0
2015-07-08 14:15:00,55.04,55.05,54.91,54.91,5154.0,45.4757,45.484,45.3683,45.3683,5154.0
2015-07-08 14:20:00,54.88,54.95,54.86,54.92,3300.0,45.3435,45.4014,45.327,45.3766,3300.0
2015-07-08 14:25:00,54.9,54.95,54.86,54.94,5186.0,45.3601,45.4014,45.327,45.3931,5186.0
2015-07-08 14:30:00,54.93,54.97,54.88,54.91,7432.0,45.3848,45.4179,45.3435,45.3683,7432.0
2015-07-08 14:35:00,54.87,54.88,54.82,54.82,3900.0,45.3353,45.3435,45.294,45.294,3900.0
2015-07-08 14:40:00,54.81,54.85,54.76,54.76,10200.0,45.2857,45.3187,45.2444,45.2444,10200.0
2015-07-08 14:45:00,54.76,54.79,54.71,54.71,15745.0,45.2444,45.2692,45.2031,45.2031,15745.0
2015-07-08 14:50:00,54.67,54.82,54.66,54.82,14990.0,45.17,45.294,45.1618,45.294,14990.0
2015-07-08 14:55:00,54.82,54.88,54.72,54.72,11363.0,45.294,45.3435,45.2113,45.2113,11363.0
2015-07-08 15:00:00,54.74,54.87,54.74,54.74,13930.0,45.2279,45.3353,45.2279,45.2279,13930.0
2015-07-08 15:05:00,54.73,54.85,54.73,54.84,8867.0,45.2196,45.3187,45.2196,45.3105,8867.0
2015-07-08 15:10:00,54.85,54.91,54.83,54.91,11421.0,45.3187,45.3683,45.3022,45.3683,11421.0
2015-07-08 15:15:00,54.9,54.94,54.84,54.86,10395.0,45.3601,45.3931,45.3105,45.327,10395.0
2015-07-08 15:20:00,54.87,54.87,54.8,54.81,13140.0,45.3353,45.3353,45.2774,45.2857,13140.0
2015-07-08 15:25:00,54.82,54.86,54.69,54.7,13114.0,45.294,45.327,45.1866,45.1948,13114.0
2015-07-08 15:30:00,54.69,54.88,54.69,54.83,28796.0,45.1866,45.3435,45.1866,45.3022,28796.0
2015-07-08 15:35:00,54.82,54.9,54.74,54.84,15121.0,45.294,45.3601,45.2279,45.3105,15121.0
2015-07-08 15:40:00,54.84,54.99,54.84,54.92,20464.0,45.3105,45.4344,45.3105,45.3766,20464.0
2015-07-08 15:45:00,54.91,54.92,54.8,54.9,26660.0,45.3683,45.3766,45.2774,45.3601,26660.0
2015-07-08 15:50:00,54.9,54.9,54.82,54.89,43554.0,45.3601,45.3601,45.294,45.3518,43554.0
2015-07-08 15:55:00,54.89,54.89,54.78,54.78,61982.0,45.3518,45.3518,45.2609,45.2609,61982.0
2015-07-09 09:30:00,55.38,55.8,55.29,55.69,37793.0,45.7566,46.1037,45.6823,46.0128,37793.0
2015-07-09 09:35:00,55.8,55.94,55.66,55.8,25870.0,46.1037,46.2193,45.988,46.1037,25870.0
2015-07-09 09:40:00,55.74,55.84,55.63,55.68,14131.0,46.0541,46.1367,45.9632,46.0045,14131.0
2015-07-09 09:45:00,55.64,55.7,55.56,55.65,13500.0,45.9715,46.021,45.9054,45.9797,13500.0
2015-07-09 09:50:00,55.68,55.74,55.35,55.41,25178.0,46.0045,46.0541,45.7319,45.7814,25178.0
2015-07-09 09:55:00,55.39,55.43,55.3,55.42,7005.0,45.7649,45.798,45.6906,45.7897,7005.0
2015-07-09 10:00:00,55.45,55.5,55.41,55.45,7225.0,45.8145,45.8558,45.7814,45.8145,7225.0
2015-07-09 10:05:00,55.46,55.47,55.29,55.3,5533.0,45.8227,45.831,45.6823,45.6906,5533.0
2015-07-09 10:10:00,55.34,55.38,55.27,55.38,13958.0,45.7236,45.7566,45.6658,45.7566,13958.0
2015-07-09 10:15:00,55.39,55.44,55.27,55.31,10377.0,45.7649,45.8062,45.6658,45.6988,10377.0
2015-07-09 10:20:00,55.32,55.33,55.19,55.22,11135.0,45.7071,45.7153,45.5997,45.6245,11135.0
2015-07-09 10:25:00,55.2,55.23,55.04,55.07,33835.0,45.6079,45.6327,45.4757,45.5005,33835.0
2015-07-09 10:30:00,55.08,55.18,55.08,55.14,4900.0,45.5088,45.5914,45.5088,45.5584,4900.0
2015-07-09 10:35:00,55.16,55.28,55.16,55.23,6362.0,45.5749,45.674,45.5749,45.6327,6362.0
2015-07-09 10:40:00,55.21,55.29,55.15,55.28,4000.0,45.6162,45.6823,45.5666,45.674,4000.0
2015-07-09 10:45:00,55.27,55.28,55.24,55.24,6574.0,45.6658,45.674,45.641,45.641,6574.0
2015-07-09 10:50:00,55.24,55.29,55.21,55.24,15132.0,45.641,45.6823,45.6162,45.641,15132.0
2015-07-09 10:55:00,55.23,55.32,55.23,55.32,4700.0,45.6327,45.7071,45.6327,45.7071,4700.0
2015-07-09 11:00:00,55.31,55.36,55.27,55.28,4200.0,45.6988,45.7401,45.6658,45.674,4200.0
2015-07-09 11:05:00,55.29,55.39,55.24,55.36,10384.0,45.6823,45.7649,45.641,45.7401,10384.0
2015-07-09 11:10:00,55.38,55.44,55.37,55.38,4554.0,45.7566,45.8062,45.7484,45.7566,4554.0
2015-07-09 11:15:00,55.36,55.38,55.33,55.33,4113.0,45.7401,45.7566,45.7153,45.7153,4113.0
2015-07-09 11:20:00,55.3,55.31,55.19,55.25,6595.0,45.6906,45.6988,45.5997,45.6492,6595.0
2015-07-09 11:25:00,55.21,55.21,55.05,55.07,21142.0,45.6162,45.6162,45.484,45.5005,21142.0
2015-07-09 11:30:00,55.06,55.11,55.04,55.08,7980.0,45.4923,45.5336,45.4757,45.5088,7980.0
2015-07-09 11:35:00,55.1,55.16,55.09,55.14,6366.0,45.5253,45.5749,45.517,45.5584,6366.0
2015-07-09 11:40:00,55.16,55.2,55.14,55.2,11471.0,45.5749,45.6079,45.5584,45.6079,11471.0
2015-07-09 11:45:00,55.2,55.22,55.18,55.18,5100.0,45.6079,45.6245,45.5914,45.5914,5100.0
2015-07-09 11:50:00,55.2,55.21,55.13,55.19,3800.0,45.6079,45.6162,45.5501,45.5997,3800.0
2015-07-09 11:55:00,55.21,55.21,55.04,55.04,11313.0,45.6162,45.6162,45.4757,45.4757,11313.0
2015-07-09 12:00:00,55.05,55.18,55.04,55.13,3717.0,45.484,45.5914,45.4757,45.5501,3717.0
2015-07-09 12:05:00,55.13,55.13,55.04,55.07,10492.0,45.5501,45.5501,45.4757,45.5005,10492.0
2015-07-09 12:10:00,55.07,55.13,55.06,55.11,4709.0,45.5005,45.5501,45.4923,45.5336,4709.0
2015-07-09 12:15:00,55.11,55.17,55.1,55.16,4836.0,45.5336,45.5831,45.5253,45.5749,4836.0
2015-07-09 12:20:00,55.16,55.17,55.11,55.16,3000.0,45.5749,45.5831,45.5336,45.5749,3000.0
2015-07-09 12:25:00,55.17,55.17,55.13,55.13,2878.0,45.5831,45.5831,45.5501,45.5501,2878.0
2015-07-09 12:30:00,55.13,55.16,55.13,55.14,5107.0,45.5501,45.5749,45.5501,45.5584,5107.0
2015-07-09 12:35:00,55.14,55.14,55.07,55.09,5800.0,45.5584,45.5584,45.5005,45.517,5800.0
2015-07-09 12:40:00,55.08,55.11,55.08,55.11,4501.0,45.5088,45.5336,45.5088,45.5336,4501.0
2015-07-09 12:45:00,55.11,55.21,55.11,55.14,7283.0,45.5336,45.6162,45.5336,45.5584,7283.0
2015-07-09 12:50:00,55.11,55.18,55.11,55.17,2125.0,45.5336,45.5914,45.5336,45.5831,2125.0
2015-07-09 12:55:00,55.18,55.2,55.17,55.19,3975.0,45.5914,45.6079,45.5831,45.5997,3975.0
2015-07-09 13:00:00,55.18,55.2,55.16,55.19,4013.0,45.5914,45.6079,45.5749,45.5997,4013.0
2015-07-09 13:05:00,55.17,55.19,55.07,55.11,8483.0,45.5831,45.5997,45.5005,45.5336,8483.0
2015-07-09 13:10:00,55.12,55.12,55.07,55.07,5208.0,45.5418,45.5418,45.5005,45.5005,5208.0
2015-07-09 13:15:00,55.06,55.13,55.05,55.05,9507.0,45.4923,45.5501,45.484,45.484,9507.0
2015-07-09 13:20:00,55.04,55.12,55.03,55.12,11247.0,45.4757,45.5418,45.4675,45.5418,11247.0
2015-07-09 13:25:00,55.13,55.14,55.07,55.1,6700.0,45.5501,45.5584,45.5005,45.5253,6700.0
2015-07-09 13:30:00,55.08,55.11,55.07,55.09,2000.0,45.5088,45.5336,45.5005,45.517,2000.0
2015-07-09 13:35:00,55.09,55.09,55.04,55.08,4600.0,45.517,45.517,45.4757,45.5088,4600.0
2015-07-09 13:40:00,55.09,55.09,55.02,55.04,5472.0,45.517,45.517,45.4592,45.4757,5472.0
2015-07-09 13:45:00,55.05,55.1,55.04,55.09,5500.0,45.484,45.5253,45.4757,45.517,5500.0
2015-07-09 13:50:00,55.08,55.08,55.05,55.06,9316.0,45.5088,45.5088,45.484,45.4923,9316.0
2015-07-09 13:55:00,55.06,55.13,55.06,55.12,6283.0,45.4923,45.5501,45.4923,45.5418,6283.0
2015-07-09 14:00:00,55.11,55.12,55.08,55.12,3563.0,45.5336,45.5418,45.5088,45.5418,3563.0
2015-07-09 14:05:00,55.13,55.15,55.07,55.07,3900.0,45.5501,45.5666,45.5005,45.5005,3900.0
2015-07-09 14:10:00,55.07,55.07,55.04,55.06,24662.0,45.5005,45.5005,45.4757,45.4923,24662.0
2015-07-09 14:15:00,55.05,55.08,55.04,55.06,25030.0,45.484,45.5088,45.4757,45.4923,25030.0
2015-07-09 14:20:00,55.06,55.06,54.92,54.92,10300.0,45.4923,45.4923,45.3766,45.3766,10300.0
2015-07-09 14:25:00,54.92,54.93,54.86,54.88,9143.0,45.3766,45.3848,45.327,45.3435,9143.0
2015-07-09 14:30:00,54.88,54.94,54.86,54.94,17104.0,45.3435,45.3931,45.327,45.3931,17104.0
2015-07-09 14:35:00,54.93,54.98,54.92,54.95,5700.0,45.3848,45.4262,45.3766,45.4014,5700.0
2015-07-09 14:40:00,54.94,54.96,54.88,54.96,5958.0,45.3931,45.4096,45.3435,45.4096,5958.0
2015-07-09 14:45:00,54.92,54.95,54.86,54.91,7866.0,45.3766,45.4014,45.327,45.3683,7866.0
2015-07-09 14:50:00,54.9,55.02,54.9,54.98,5399.0,45.3601,45.4592,45.3601,45.4262,5399.0
2015-07-09 14:55:00,54.97,55.05,54.95,55.03,22283.0,45.4179,45.484,45.4014,45.4675,22283.0
2015-07-09 15:00:00,55.01,55.01,54.98,55.01,5092.0,45.4509,45.4509,45.4262,45.4509,5092.0
2015-07-09 15:05:00,55.02,55.02,54.94,55.0,8430.0,45.4592,45.4592,45.3931,45.4427,8430.0
2015-07-09 15:10:00,55.0,55.03,54.96,55.0,8812.0,45.4427,45.4675,45.4096,45.4427,8812.0
2015-07-09 15:15:00,54.99,55.02,54.96,55.02,8870.0,45.4344,45.4592,45.4096,45.4592,8870.0
2015-07-09 15:20:00,55.02,55.02,54.97,54.97,7114.0,45.4592,45.4592,45.4179,45.4179,7114.0
2015-07-09 15:25:00,54.98,54.98,54.85,54.85,8450.0,45.4262,45.4262,45.3187,45.3187,8450.0
2015-07-09 15:30:00,54.85,54.88,54.81,54.83,23548.0,45.3187,45.3435,45.2857,45.3022,23548.0
2015-07-09 15:35:00,54.84,54.88,54.8,54.88,18739.0,45.3105,45.3435,45.2774,45.3435,18739.0
2015-07-09 15:40:00,54.87,54.99,54.85,54.92,15384.0,45.3353,45.4344,45.3187,45.3766,15384.0
2015-07-09 15:45:00,54.93,54.94,54.89,54.92,19835.0,45.3848,45.3931,45.3518,45.3766,19835.0
2015-07-09 15:50:00,54.92,54.92,54.85,54.86,28600.0,45.3766,45.3766,45.3187,45.327,28600.0
2015-07-09 15:55:00,54.85,54.88,54.73,54.73,68521.0,45.3187,45.3435,45.2196,45.2196,68521.0
2015-07-10 09:30:00,55.31,55.7,55.19,55.7,38620.0,45.6988,46.021,45.5997,46.021,38620.0
2015-07-10 09:35:00,55.68,55.86,55.68,55.7,24699.0,46.0045,46.1532,46.0045,46.021,24699.0
2015-07-10 09:40:00,55.66,55.66,55.4,55.47,18848.0,45.988,45.988,45.7732,45.831,18848.0
2015-07-10 09:45:00,55.47,55.48,55.34,55.38,8472.0,45.831,45.8393,45.7236,45.7566,8472.0
2015-07-10 09:50:00,55.36,55.44,55.31,55.42,24527.0,45.7401,45.8062,45.6988,45.7897,24527.0
2015-07-10 09:55:00,55.4,55.45,55.3,55.3,17136.0,45.7732,45.8145,45.6906,45.6906,17136.0
2015-07-10 10:00:00,55.32,55.38,55.29,55.31,6000.0,45.7071,45.7566,45.6823,45.6988,6000.0
2015-07-10 10:05:00,55.33,55.39,55.21,55.21,9264.0,45.7153,45.7649,45.6162,45.6162,9264.0
2015-07-10 10:10:00,55.2,55.22,55.12,55.15,7859.0,45.6079,45.6245,45.5418,45.5666,7859.0
2015-07-10 10:15:00,55.17,55.22,55.1,55.15,6577.0,45.5831,45.6245,45.5253,45.5666,6577.0
2015-07-10 10:20:00,55.15,55.15,55.02,55.04,8100.0,45.5666,45.5666,45.4592,45.4757,8100.0
2015-07-10 10:25:00,55.05,55.14,55.05,55.14,4200.0,45.484,45.5584,45.484,45.5584,4200.0
2015-07-10 10:30:00,55.11,55.14,55.07,55.07,4686.0,45.5336,45.5584,45.5005,45.5005,4686.0
2015-07-10 10:35:00,55.07,55.07,54.98,55.0,6519.0,45.5005,45.5005,45.4262,45.4427,6519.0
2015-07-10 10:40:00,54.99,54.99,54.88,54.9,5809.0,45.4344,45.4344,45.3435,45.3601,5809.0
2015-07-10 10:45:00,54.89,54.97,54.84,54.97,4900.0,45.3518,45.4179,45.3105,45.4179,4900.0
2015-07-10 10:50:00,55.0,55.1,55.0,55.06,6517.0,45.4427,45.5253,45.4427,45.4923,6517.0
2015-07-10 10:55:00,55.04,55.12,55.04,55.06,3600.0,45.4757,45.5418,45.4757,45.4923,3600.0
2015-07-10 11:00:00,55.05,55.15,55.04,55.05,8000.0,45.484,45.5666,45.4757,45.484,8000.0
2015-07-10 11:05:00,55.06,55.14,55.06,55.11,3900.0,45.4923,45.5584,45.4923,45.5336,3900.0
2015-07-10 11:10:00,55.08,55.16,55.05,55.07,6303.0,45.5088,45.5749,45.484,45.5005,6303.0
2015-07-10 11:15:00,55.07,55.08,55.04,55.05,3700.0,45.5005,45.5088,45.4757,45.484,3700.0
2015-07-10 11:20:00,55.05,55.12,55.02,55.02,5034.0,45.484,45.5418,45.4592,45.4592,5034.0
2015-07-10 11:25:00,55.01,55.06,54.96,55.01,7414.0,45.4509,45.4923,45.4096,45.4509,7414.0
2015-07-10 11:30:00,55.02,55.03,54.97,54.98,3054.0,45.4592,45.4675,45.4179,45.4262,3054.0
2015-07-10 11:35:00,55.0,55.04,54.99,55.03,9983.0,45.4427,45.4757,45.4344,45.4675,9983.0
2015-07-10 11:40:00,55.02,55.07,55.01,55.05,33471.0,45.4592,45.5005,45.4509,45.484,33471.0
2015-07-10 11:45:00,55.06,55.12,55.03,55.05,30567.0,45.4923,45.5418,45.4675,45.484,30567.0
2015-07-10 11:50:00,55.05,55.13,55.04,55.1,6887.0,45.484,45.5501,45.4757,45.5253,6887.0
2015-07-10 11:55:00,55.09,55.09,55.05,55.06,5885.0,45.517,45.517,45.484,45.4923,5885.0
2015-07-10 12:00:00,55.06,55.08,55.04,55.05,6175.0,45.4923,45.5088,45.4757,45.484,6175.0
2015-07-10 12:05:00,55.04,55.05,55.02,55.02,12241.0,45.4757,45.484,45.4592,45.4592,12241.0
2015-07-10 12:10:00,55.01,55.04,55.0,55.02,13642.0,45.4509,45.4757,45.4427,45.4592,13642.0
2015-07-10 12:15:00,55.02,55.07,55.0,55.03,11781.0,45.4592,45.5005,45.4427,45.4675,11781.0
2015-07-10 12:20:00,55.03,55.05,55.02,55.04,3885.0,45.4675,45.484,45.4592,45.4757,3885.0
2015-07-10 12:25:00,55.03,55.04,55.0,55.04,6479.0,45.4675,45.4757,45.4427,45.4757,6479.0
2015-07-10 12:30:00,55.04,55.04,54.96,54.97,9237.0,45.4757,45.4757,45.4096,45.4179,9237.0
2015-07-10 12:35:00,54.98,55.04,54.95,55.02,3818.0,45.4262,45.4757,45.4014,45.4592,3818.0
2015-07-10 12:40:00,55.01,55.01,54.95,54.95,3076.0,45.4509,45.4509,45.4014,45.4014,3076.0
2015-07-10 12:45:00,54.96,55.03,54.96,55.01,6300.0,45.4096,45.4675,45.4096,45.4509,6300.0
2015-07-10 12:50:00,55.02,55.03,54.97,55.03,4400.0,45.4592,45.4675,45.4179,45.4675,4400.0
2015-07-10 12:55:00,55.02,55.06,55.02,55.04,3700.0,45.4592,45.4923,45.4592,45.4757,3700.0
2015-07-10 13:00:00,55.03,55.05,54.99,55.0,5753.0,45.4675,45.484,45.4344,45.4427,5753.0
2015-07-10 13:05:00,54.99,55.06,54.98,54.99,6100.0,45.4344,45.4923,45.4262,45.4344,6100.0
2015-07-10 13:10:00,54.99,54.99,54.96,54.97,4700.0,45.4344,45.4344,45.4096,45.4179,4700.0
2015-07-10 13:15:00,54.99,54.99,54.93,54.94,5414.0,45.4344,45.4344,45.3848,45.3931,5414.0
2015-07-10 13:20:00,54.94,55.02,54.93,55.01,5400.0,45.3931,45.4592,45.3848,45.4509,5400.0
2015-07-10 13:25:00,55.0,55.05,54.99,55.05,2900.0,45.4427,45.484,45.4344,45.484,2900.0
2015-07-10 13:30:00,55.05,55.05,55.0,55.01,2702.0,45.484,45.484,45.4427,45.4509,2702.0
2015-07-10 13:35:00,55.01,55.02,55.0,55.02,2600.0,45.4509,45.4592,45.4427,45.4592,2600.0
2015-07-10 13:40:00,55.02,55.06,55.01,55.06,8440.0,45.4592,45.4923,45.4509,45.4923,8440.0
2015-07-10 13:45:00,55.06,55.06,54.97,54.97,7472.0,45.4923,45.4923,45.4179,45.4179,7472.0
2015-07-10 13:50:00,54.97,55.02,54.97,54.98,5805.0,45.4179,45.4592,45.4179,45.4262,5805.0
2015-07-10 13:55:00,54.97,54.98,54.93,54.98,6134.0,45.4179,45.4262,45.3848,45.4262,6134.0
2015-07-10 14:00:00,54.99,55.01,54.94,55.0,14497.0,45.4344,45.4509,45.3931,45.4427,14497.0
2015-07-10 14:05:00,55.0,55.02,54.98,54.99,6223.0,45.4427,45.4592,45.4262,45.4344,6223.0
2015-07-10 14:10:00,55.0,55.07,54.99,55.07,6723.0,45.4427,45.5005,45.4344,45.5005,6723.0
2015-07-10 14:15:00,55.05,55.09,55.05,55.09,8292.0,45.484,45.517,45.484,45.517,8292.0
2015-07-10 14:20:00,55.09,55.11,55.05,55.08,5968.0,45.517,45.5336,45.484,45.5088,5968.0
2015-07-10 14:25:00,55.08,55.13,55.08,55.09,6766.0,45.5088,45.5501,45.5088,45.517,6766.0
2015-07-10 14:30:00,55.09,55.14,55.08,55.12,8065.0,45.517,45.5584,45.5088,45.5418,8065.0
2015-07-10 14:35:00,55.12,55.19,55.12,55.16,7321.0,45.5418,45.5997,45.5418,45.5749,7321.0
2015-07-10 14:40:00,55.16,55.22,55.16,55.21,10698.0,45.5749,45.6245,45.5749,45.6162,10698.0
2015-07-10 14:45:00,55.21,55.25,55.2,55.23,14300.0,45.6162,45.6492,45.6079,45.6327,14300.0
2015-07-10 14:50:00,55.25,55.27,55.23,55.27,5000.0,45.6492,45.6658,45.6327,45.6658,5000.0
2015-07-10 14:55:00,55.27,55.32,55.25,55.32,5595.0,45.6658,45.7071,45.6492,45.7071,5595.0
2015-07-10 15:00:00,55.32,55.36,55.31,55.33,10408.0,45.7071,45.7401,45.6988,45.7153,10408.0
2015-07-10 15:05:00,55.34,55.35,55.32,55.32,9928.0,45.7236,45.7319,45.7071,45.7071,9928.0
2015-07-10 15:10:00,55.32,55.37,55.3,55.34,23781.0,45.7071,45.7484,45.6906,45.7236,23781.0
2015-07-10 15:15:00,55.36,55.39,55.36,55.38,6456.0,45.7401,45.7649,45.7401,45.7566,6456.0
2015-07-10 15:20:00,55.38,55.4,55.35,55.37,24498.0,45.7566,45.7732,45.7319,45.7484,24498.0
2015-07-10 15:25:00,55.37,55.38,55.3,55.32,20606.0,45.7484,45.7566,45.6906,45.7071,20606.0
2015-07-10 15:30:00,55.32,55.32,55.26,55.27,22286.0,45.7071,45.7071,45.6575,45.6658,22286.0
2015-07-10 15:35:00,55.27,55.28,55.24,55.27,20145.0,45.6658,45.674,45.641,45.6658,20145.0
2015-07-10 15:40:00,55.26,55.31,55.25,55.3,18721.0,45.6575,45.6988,45.6492,45.6906,18721.0
2015-07-10 15:45:00,55.3,55.3,55.22,55.26,17635.0,45.6906,45.6906,45.6245,45.6575,17635.0
2015-07-10 15:50:00,55.25,55.25,55.2,55.2,22787.0,45.6492,45.6492,45.6079,45.6079,22787.0
2015-07-10 15:55:00,55.2,55.21,55.11,55.11,74384.0,45.6079,45.6162,45.5336,45.5336,74384.0
2015-07-13 09:30:00,55.48,55.6,55.15,55.5,22044.0,45.8393,45.9384,45.5666,45.8558,22044.0
2015-07-13 09:35:00,55.47,55.5,55.18,55.18,9469.0,45.831,45.8558,45.5914,45.5914,9469.0
2015-07-13 09:40:00,55.17,55.25,55.13,55.25,9711.0,45.5831,45.6492,45.5501,45.6492,9711.0
2015-07-13 09:45:00,55.29,55.55,55.29,55.54,9058.0,45.6823,45.8971,45.6823,45.8888,9058.0
2015-07-13 09:50:00,55.6,55.66,55.54,55.55,7627.0,45.9384,45.988,45.8888,45.8971,7627.0
2015-07-13 09:55:00,55.53,55.61,55.52,55.59,6909.0,45.8806,45.9467,45.8723,45.9302,6909.0
2015-07-13 10:00:00,55.61,55.74,55.61,55.7,10139.0,45.9467,46.0541,45.9467,46.021,10139.0
2015-07-13 10:05:00,55.71,55.77,55.69,55.75,4908.0,46.0293,46.0789,46.0128,46.0624,4908.0
2015-07-13 10:10:00,55.75,55.85,55.69,55.83,7069.0,46.0624,46.145,46.0128,46.1285,7069.0
2015-07-13 10:15:00,55.82,55.9,55.8,55.9,8712.0,46.1202,46.1863,46.1037,46.1863,8712.0
2015-07-13 10:20:00,55.9,55.9,55.81,55.82,3314.0,46.1863,46.1863,46.1119,46.1202,3314.0
2015-07-13 10:25:00,55.85,55.88,55.8,55.83,9700.0,46.145,46.1698,46.1037,46.1285,9700.0
2015-07-13 10:30:00,55.83,55.87,55.79,55.84,6504.0,46.1285,46.1615,46.0954,46.1367,6504.0
2015-07-13 10:35:00,55.83,55.83,55.78,55.82,7077.0,46.1285,46.1285,46.0871,46.1202,7077.0
2015-07-13 10:40:00,55.83,55.85,55.8,55.82,5151.0,46.1285,46.145,46.1037,46.1202,5151.0
2015-07-13 10:45:00,55.82,55.91,55.81,55.87,5729.0,46.1202,46.1946,46.1119,46.1615,5729.0
2015-07-13 10:50:00,55.86,55.89,55.85,55.89,6808.0,46.1532,46.178,46.145,46.178,6808.0
2015-07-13 10:55:00,55.88,55.9,55.85,55.87,7890.0,46.1698,46.1863,46.145,46.1615,7890.0
2015-07-13 11:00:00,55.86,55.89,55.85,55.89,8480.0,46.1532,46.178,46.145,46.178,8480.0
2015-07-13 11:05:00,55.9,55.93,55.88,55.91,8336.0,46.1863,46.2111,46.1698,46.1946,8336.0
2015-07-13 11:10:00,55.92,55.93,55.9,55.91,11371.0,46.2028,46.2111,46.1863,46.1946,11371.0
2015-07-13 11:15:00,55.9,55.9,55.86,55.88,6026.0,46.1863,46.1863,46.1532,46.1698,6026.0
2015-07-13 11:20:00,55.89,55.89,55.84,55.84,6196.0,46.178,46.178,46.1367,46.1367,6196.0
2015-07-13 11:25:00,55.84,55.87,55.83,55.86,6949.0,46.1367,46.1615,46.1285,46.1532,6949.0
2015-07-13 11:30:00,55.84,55.95,55.84,55.94,5650.0,46.1367,46.2276,46.1367,46.2193,5650.0
2015-07-13 11:35:00,55.93,55.96,55.92,55.94,4203.0,46.2111,46.2359,46.2028,46.2193,4203.0
2015-07-13 11:40:00,55.93,55.93,55.86,55.86,15023.0,46.2111,46.2111,46.1532,46.1532,15023.0
2015-07-13 11:45:00,55.85,55.87,55.82,55.84,3489.0,46.145,46.1615,46.1202,46.1367,3489.0
2015-07-13 11:50:00,55.84,55.89,55.84,55.88,4169.0,46.1367,46.178,46.1367,46.1698,4169.0
2015-07-13 11:55:00,55.88,55.9,55.85,55.9,3210.0,46.1698,46.1863,46.145,46.1863,3210.0
2015-07-13 12:00:00,55.92,55.93,55.88,55.93,2714.0,46.2028,46.2111,46.1698,46.2111,2714.0
2015-07-13 12:05:00,55.93,55.96,55.92,55.94,3180.0,46.2111,46.2359,46.2028,46.2193,3180.0
2015-07-13 12:10:00,55.96,55.96,55.92,55.93,3374.0,46.2359,46.2359,46.2028,46.2111,3374.0
2015-07-13 12:15:00,55.95,55.95,55.87,55.87,4500.0,46.2276,46.2276,46.1615,46.1615,4500.0
2015-07-13 12:20:00,55.87,55.88,55.84,55.85,3300.0,46.1615,46.1698,46.1367,46.145,3300.0
2015-07-13 12:25:00,55.86,55.9,55.86,55.89,2000.0,46.1532,46.1863,46.1532,46.178,2000.0
2015-07-13 12:30:00,55.9,55.9,55.84,55.88,4491.0,46.1863,46.1863,46.1367,46.1698,4491.0
2015-07-13 12:35:00,55.88,55.89,55.83,55.83,2303.0,46.1698,46.178,46.1285,46.1285,2303.0
2015-07-13 12:40:00,55.83,55.83,55.8,55.81,3300.0,46.1285,46.1285,46.1037,46.1119,3300.0
2015-07-13 12:45:00,55.82,55.85,55.82,55.83,3700.0,46.1202,46.145,46.1202,46.1285,3700.0
2015-07-13 12:50:00,55.83,55.86,55.83,55.84,2457.0,46.1285,46.1532,46.1285,46.1367,2457.0
2015-07-13 12:55:00,55.84,55.92,55.84,55.91,3792.0,46.1367,46.2028,46.1367,46.1946,3792.0
2015-07-13 13:00:00,55.91,55.93,55.89,55.91,3607.0,46.1946,46.2111,46.178,46.1946,3607.0
2015-07-13 13:05:00,55.91,55.94,55.9,55.9,5213.0,46.1946,46.2193,46.1863,46.1863,5213.0
2015-07-13 13:10:00,55.9,55.9,55.85,55.86,5100.0,46.1863,46.1863,46.145,46.1532,5100.0
2015-07-13 13:15:00,55.87,55.91,55.86,55.86,4312.0,46.1615,46.1946,46.1532,46.1532,4312.0
2015-07-13 13:20:00,55.87,55.9,55.87,55.89,3300.0,46.1615,46.1863,46.1615,46.178,3300.0
2015-07-13 13:25:00,55.88,55.9,55.86,55.86,2404.0,46.1698,46.1863,46.1532,46.1532,2404.0
2015-07-13 13:30:00,55.86,55.91,55.86,55.87,4600.0,46.1532,46.1946,46.1532,46.1615,4600.0
2015-07-13 13:35:00,55.87,55.89,55.87,55.88,2545.0,46.1615,46.178,46.1615,46.1698,2545.0
2015-07-13 13:40:00,55.87,55.88,55.86,55.87,3134.0,46.1615,46.1698,46.1532,46.1615,3134.0
2015-07-13 13:45:00,55.87,55.9,55.87,55.89,4807.0,46.1615,46.1863,46.1615,46.178,4807.0
2015-07-13 13:50:00,55.89,55.89,55.87,55.89,2956.0,46.178,46.178,46.1615,46.178,2956.0
2015-07-13 13:55:00,55.89,55.91,55.87,55.91,4123.0,46.178,46.1946,46.1615,46.1946,4123.0
2015-07-13 14:00:00,55.91,55.98,55.91,55.97,5459.0,46.1946,46.2524,46.1946,46.2441,5459.0
2015-07-13 14:05:00,55.96,55.97,55.96,55.97,3200.0,46.2359,46.2441,46.2359,46.2441,3200.0
2015-07-13 14:10:00,55.98,56.07,55.98,56.07,10341.0,46.2524,46.3267,46.2524,46.3267,10341.0
2015-07-13 14:15:00,56.07,56.11,56.05,56.09,7552.0,46.3267,46.3598,46.3102,46.3433,7552.0
2015-07-13 14:20:00,56.1,56.11,56.08,56.08,9093.0,46.3515,46.3598,46.335,46.335,9093.0
2015-07-13 14:25:00,56.09,56.09,56.04,56.05,6621.0,46.3433,46.3433,46.302,46.3102,6621.0
2015-07-13 14:30:00,56.06,56.14,56.05,56.14,8229.0,46.3185,46.3846,46.3102,46.3846,8229.0
2015-07-13 14:35:00,56.12,56.16,56.11,56.15,12723.0,46.3681,46.4011,46.3598,46.3928,12723.0
2015-07-13 14:40:00,56.16,56.19,56.16,56.17,5901.0,46.4011,46.4259,46.4011,46.4094,5901.0
2015-07-13 14:45:00,56.18,56.26,56.18,56.25,13875.0,46.4176,46.4837,46.4176,46.4755,13875.0
2015-07-13 14:50:00,56.25,56.58,56.25,56.42,55902.0,46.4755,46.7481,46.4755,46.6159,55902.0
2015-07-13 14:55:00,56.42,56.53,56.41,56.52,23835.0,46.6159,46.7068,46.6077,46.6986,23835.0
2015-07-13 15:00:00,56.52,56.53,56.41,56.42,24075.0,46.6986,46.7068,46.6077,46.6159,24075.0
2015-07-13 15:05:00,56.42,56.46,56.41,56.45,18212.0,46.6159,46.649,46.6077,46.6407,18212.0
2015-07-13 15:10:00,56.46,56.55,56.45,56.49,20454.0,46.649,46.7233,46.6407,46.6738,20454.0
2015-07-13 15:15:00,56.49,56.54,56.47,56.53,9950.0,46.6738,46.7151,46.6572,46.7068,9950.0
2015-07-13 15:20:00,56.53,56.54,56.47,56.52,20520.0,46.7068,46.7151,46.6572,46.6986,20520.0
2015-07-13 15:25:00,56.52,56.56,56.52,56.56,18024.0,46.6986,46.7316,46.6986,46.7316,18024.0
2015-07-13 15:30:00,56.56,56.58,56.46,56.48,24086.0,46.7316,46.7481,46.649,46.6655,24086.0
2015-07-13 15:35:00,56.48,56.5,56.47,56.48,14937.0,46.6655,46.682,46.6572,46.6655,14937.0
2015-07-13 15:40:00,56.48,56.49,56.43,56.45,29289.0,46.6655,46.6738,46.6242,46.6407,29289.0
2015-07-13 15:45:00,56.45,56.49,56.43,56.47,27561.0,46.6407,46.6738,46.6242,46.6572,27561.0
2015-07-13 15:50:00,56.46,56.46,56.34,56.36,51938.0,46.649,46.649,46.5498,46.5664,51938.0
2015-07-13 15:55:00,56.35,56.37,56.31,56.32,82002.0,46.5581,46.5746,46.525,46.5333,82002.0
2015-07-14 09:30:00,56.63,56.66,56.49,56.49,21387.0,46.7894,46.8142,46.6738,46.6738,21387.0
2015-07-14 09:35:00,56.49,56.49,56.31,56.4,7345.0,46.6738,46.6738,46.525,46.5994,7345.0
2015-07-14 09:40:00,56.34,56.41,56.32,56.34,9506.0,46.5498,46.6077,46.5333,46.5498,9506.0
2015-07-14 09:45:00,56.37,56.45,56.34,56.4,6317.0,46.5746,46.6407,46.5498,46.5994,6317.0
2015-07-14 09:50:00,56.41,56.49,56.39,56.47,8667.0,46.6077,46.6738,46.5911,46.6572,8667.0
2015-07-14 09:55:00,56.46,56.58,56.46,56.58,5462.0,46.649,46.7481,46.649,46.7481,5462.0
2015-07-14 10:00:00,56.58,56.61,56.52,56.6,10431.0,46.7481,46.7729,46.6986,46.7647,10431.0
2015-07-14 10:05:00,56.61,56.61,56.53,56.56,6668.0,46.7729,46.7729,46.7068,46.7316,6668.0
2015-07-14 10:10:00,56.55,56.56,56.53,56.54,3680.0,46.7233,46.7316,46.7068,46.7151,3680.0
2015-07-14 10:15:00,56.55,56.59,56.54,56.57,10567.0,46.7233,46.7564,46.7151,46.7399,10567.0
2015-07-14 10:20:00,56.58,56.65,56.54,56.57,12576.0,46.7481,46.806,46.7151,46.7399,12576.0
2015-07-14 10:25:00,56.53,56.59,56.53,56.55,9341.0,46.7068,46.7564,46.7068,46.7233,9341.0
2015-07-14 10:30:00,56.56,56.6,56.48,56.48,6511.0,46.7316,46.7647,46.6655,46.6655,6511.0
2015-07-14 10:35:00,56.49,56.5,56.43,56.43,4157.0,46.6738,46.682,46.6242,46.6242,4157.0
2015-07-14 10:40:00,56.43,56.44,56.35,56.44,4000.0,46.6242,46.6325,46.5581,46.6325,4000.0
2015-07-14 10:45:00,56.45,56.45,56.36,56.38,3100.0,46.6407,46.6407,46.5664,46.5829,3100.0
2015-07-14 10:50:00,56.38,56.53,56.38,56.52,7475.0,46.5829,46.7068,46.5829,46.6986,7475.0
2015-07-14 10:55:00,56.51,56.51,56.46,56.47,3750.0,46.6903,46.6903,46.649,46.6572,3750.0
2015-07-14 11:00:00,56.48,56.55,56.48,56.54,5260.0,46.6655,46.7233,46.6655,46.7151,5260.0
2015-07-14 11:05:00,56.54,56.55,56.47,56.47,6200.0,46.7151,46.7233,46.6572,46.6572,6200.0
2015-07-14 11:10:00,56.47,56.47,56.37,56.41,3359.0,46.6572,46.6572,46.5746,46.6077,3359.0
2015-07-14 11:15:00,56.42,56.5,56.42,56.49,5472.0,46.6159,46.682,46.6159,46.6738,5472.0
2015-07-14 11:20:00,56.48,56.48,56.43,56.45,4036.0,46.6655,46.6655,46.6242,46.6407,4036.0
2015-07-14 11:25:00,56.45,56.45,56.4,56.44,6233.0,46.6407,46.6407,46.5994,46.6325,6233.0
2015-07-14 11:30:00,56.44,56.49,56.43,56.45,3700.0,46.6325,46.6738,46.6242,46.6407,3700.0
2015-07-14 11:35:00,56.46,56.49,56.44,56.44,3904.0,46.649,46.6738,46.6325,46.6325,3904.0
2015-07-14 11:40:00,56.44,56.45,56.41,56.43,3048.0,46.6325,46.6407,46.6077,46.6242,3048.0
2015-07-14 11:45:00,56.43,56.45,56.42,56.44,2901.0,46.6242,46.6407,46.6159,46.6325,2901.0
2015-07-14 11:50:00,56.45,56.51,56.43,56.51,5502.0,46.6407,46.6903,46.6242,46.6903,5502.0
2015-07-14 11:55:00,56.51,56.51,56.47,56.48,1700.0,46.6903,46.6903,46.6572,46.6655,1700.0
2015-07-14 12:00:00,56.48,56.49,56.44,56.47,4403.0,46.6655,46.6738,46.6325,46.6572,4403.0
2015-07-14 12:05:00,56.45,56.47,56.42,56.43,3900.0,46.6407,46.6572,46.6159,46.6242,3900.0
2015-07-14 12:10:00,56.43,56.75,56.43,56.46,74326.0,46.6242,46.8886,46.6242,46.649,74326.0
2015-07-14 12:15:00,56.47,56.48,56.35,56.36,14147.0,46.6572,46.6655,46.5581,46.5664,14147.0
2015-07-14 12:20:00,56.34,56.36,56.08,56.12,108352.0,46.5498,46.5664,46.335,46.3681,108352.0
2015-07-14 12:25:00,56.12,56.36,56.1,56.16,30489.0,46.3681,46.5664,46.3515,46.4011,30489.0
2015-07-14 12:30:00,56.16,56.23,56.05,56.21,23233.0,46.4011,46.4589,46.3102,46.4424,23233.0
2015-07-14 12:35:00,56.21,56.25,56.15,56.16,13513.0,46.4424,46.4755,46.3928,46.4011,13513.0
2015-07-14 12:40:00,56.16,56.21,56.15,56.16,9201.0,46.4011,46.4424,46.3928,46.4011,9201.0
2015-07-14 12:45:00,56.14,56.14,56.09,56.12,18928.0,46.3846,46.3846,46.3433,46.3681,18928.0
2015-07-14 12:50:00,56.11,56.11,55.96,56.0,16667.0,46.3598,46.3598,46.2359,46.2689,16667.0
2015-07-14 12:55:00,55.99,56.02,55.98,55.98,32547.0,46.2607,46.2854,46.2524,46.2524,32547.0
2015-07-14 13:00:00,55.98,56.06,55.97,56.05,17413.0,46.2524,46.3185,46.2441,46.3102,17413.0
2015-07-14 13:05:00,56.04,56.09,56.04,56.08,5220.0,46.302,46.3433,46.302,46.335,5220.0
2015-07-14 13:10:00,56.06,56.12,56.05,56.1,5400.0,46.3185,46.3681,46.3102,46.3515,5400.0
2015-07-14 13:15:00,56.11,56.2,56.11,56.18,9715.0,46.3598,46.4342,46.3598,46.4176,9715.0
2015-07-14 13:20:00,56.19,56.2,56.14,56.14,4945.0,46.4259,46.4342,46.3846,46.3846,4945.0
2015-07-14 13:25:00,56.14,56.22,56.14,56.19,30713.0,46.3846,46.4507,46.3846,46.4259,30713.0
2015-07-14 13:30:00,56.2,56.32,56.17,56.32,71352.0,46.4342,46.5333,46.4094,46.5333,71352.0
2015-07-14 13:35:00,56.3,56.31,56.19,56.21,20371.0,46.5168,46.525,46.4259,46.4424,20371.0
2015-07-14 13:40:00,56.22,56.29,56.13,56.17,14800.0,46.4507,46.5085,46.3763,46.4094,14800.0
2015-07-14 13:45:00,56.15,56.22,56.15,56.21,9267.0,46.3928,46.4507,46.3928,46.4424,9267.0
2015-07-14 13:50:00,56.19,56.2,56.17,56.2,5221.0,46.4259,46.4342,46.4094,46.4342,5221.0
2015-07-14 13:55:00,56.19,56.26,56.19,56.2,8200.0,46.4259,46.4837,46.4259,46.4342,8200.0
2015-07-14 14:00:00,56.2,56.21,56.14,56.18,18388.0,46.4342,46.4424,46.3846,46.4176,18388.0
2015-07-14 14:05:00,56.18,56.19,56.17,56.19,4280.0,46.4176,46.4259,46.4094,46.4259,4280.0
2015-07-14 14:10:00,56.2,56.21,56.19,56.2,4600.0,46.4342,46.4424,46.4259,46.4342,4600.0
2015-07-14 14:15:00,56.2,56.21,56.19,56.2,6897.0,46.4342,46.4424,46.4259,46.4342,6897.0
2015-07-14 14:20:00,56.21,56.25,56.2,56.24,6940.0,46.4424,46.4755,46.4342,46.4672,6940.0
2015-07-14 14:25:00,56.23,56.29,56.2,56.29,13303.0,46.4589,46.5085,46.4342,46.5085,13303.0
2015-07-14 14:30:00,56.28,56.32,56.27,56.27,8784.0,46.5003,46.5333,46.492,46.492,8784.0
2015-07-14 14:35:00,56.27,56.36,56.21,56.23,72453.0,46.492,46.5664,46.4424,46.4589,72453.0
2015-07-14 14:40:00,56.23,56.24,55.97,56.23,94374.0,46.4589,46.4672,46.2441,46.4589,94374.0
2015-07-14 14:45:00,56.22,56.3,56.22,56.27,11035.0,46.4507,46.5168,46.4507,46.492,11035.0
2015-07-14 14:50:00,56.26,56.26,56.07,56.11,42812.0,46.4837,46.4837,46.3267,46.3598,42812.0
2015-07-14 14:55:00,56.11,56.16,55.73,55.73,130079.0,46.3598,46.4011,46.0458,46.0458,130079.0
2015-07-14 15:00:00,55.75,56.09,55.66,56.08,124466.0,46.0624,46.3433,45.988,46.335,124466.0
2015-07-14 15:05:00,56.09,56.17,56.07,56.16,11800.0,46.3433,46.4094,46.3267,46.4011,11800.0
2015-07-14 15:10:00,56.16,56.17,56.03,56.14,36106.0,46.4011,46.4094,46.2937,46.3846,36106.0
2015-07-14 15:15:00,56.13,56.17,56.06,56.16,15012.0,46.3763,46.4094,46.3185,46.4011,15012.0
2015-07-14 15:20:00,56.16,56.21,56.15,56.19,12319.0,46.4011,46.4424,46.3928,46.4259,12319.0
2015-07-14 15:25:00,56.19,56.2,56.07,56.08,19892.0,46.4259,46.4342,46.3267,46.335,19892.0
2015-07-14 15:30:00,56.07,56.13,55.84,55.88,58861.0,46.3267,46.3763,46.1367,46.1698,58861.0
2015-07-14 15:35:00,55.89,56.01,55.56,55.72,160635.0,46.178,46.2772,45.9054,46.0376,160635.0
2015-07-14 15:40:00,55.75,55.88,55.75,55.86,42799.0,46.0624,46.1698,46.0624,46.1532,42799.0
2015-07-14 15:45:00,55.87,55.92,55.84,55.86,32096.0,46.1615,46.2028,46.1367,46.1532,32096.0
2015-07-14 15:50:00,55.85,55.86,55.72,55.74,89559.0,46.145,46.1532,46.0376,46.0541,89559.0
2015-07-14 15:55:00,55.75,55.75,55.61,55.63,180745.0,46.0624,46.0624,45.9467,45.9632,180745.0
2015-07-15 09:30:00,55.69,55.73,55.34,55.57,44467.0,46.0128,46.0458,45.7236,45.9136,44467.0
2015-07-15 09:35:00,55.57,55.72,55.36,55.37,18851.0,45.9136,46.0376,45.7401,45.7484,18851.0
2015-07-15 09:40:00,55.38,55.42,55.21,55.35,42242.0,45.7566,45.7897,45.6162,45.7319,42242.0
2015-07-15 09:45:00,55.35,55.35,55.14,55.14,11536.0,45.7319,45.7319,45.5584,45.5584,11536.0
2015-07-15 09:50:00,55.12,55.28,55.12,55.22,7944.0,45.5418,45.674,45.5418,45.6245,7944.0
2015-07-15 09:55:00,55.22,55.22,55.06,55.14,7389.0,45.6245,45.6245,45.4923,45.5584,7389.0
2015-07-15 10:00:00,55.11,55.26,55.08,55.12,7900.0,45.5336,45.6575,45.5088,45.5418,7900.0
2015-07-15 10:05:00,55.16,55.21,55.09,55.21,5912.0,45.5749,45.6162,45.517,45.6162,5912.0
2015-07-15 10:10:00,55.21,55.25,55.16,55.25,9519.0,45.6162,45.6492,45.5749,45.6492,9519.0
2015-07-15 10:15:00,55.27,55.35,55.24,55.35,23415.0,45.6658,45.7319,45.641,45.7319,23415.0
2015-07-15 10:20:00,55.36,55.36,55.18,55.28,14545.0,45.7401,45.7401,45.5914,45.674,14545.0
2015-07-15 10:25:00,55.29,55.41,55.28,55.35,15763.0,45.6823,45.7814,45.674,45.7319,15763.0
2015-07-15 10:30:00,55.32,55.43,55.31,55.43,12986.0,45.7071,45.798,45.6988,45.798,12986.0
2015-07-15 10:35:00,55.43,55.44,55.38,55.44,10487.0,45.798,45.8062,45.7566,45.8062,10487.0
2015-07-15 10:40:00,55.44,55.51,55.44,55.46,16331.0,45.8062,45.8641,45.8062,45.8227,16331.0
2015-07-15 10:45:00,55.46,55.49,55.44,55.46,8085.0,45.8227,45.8475,45.8062,45.8227,8085.0
2015-07-15 10:50:00,55.47,55.53,55.46,55.51,8328.0,45.831,45.8806,45.8227,45.8641,8328.0
2015-07-15 10:55:00,55.52,55.55,55.47,55.47,11807.0,45.8723,45.8971,45.831,45.831,11807.0
2015-07-15 11:00:00,55.46,55.53,55.46,55.51,9669.0,45.8227,45.8806,45.8227,45.8641,9669.0
2015-07-15 11:05:00,55.51,55.56,55.47,55.55,8600.0,45.8641,45.9054,45.831,45.8971,8600.0
2015-07-15 11:10:00,55.56,55.56,55.48,55.48,2200.0,45.9054,45.9054,45.8393,45.8393,2200.0
2015-07-15 11:15:00,55.48,55.52,55.47,55.47,8976.0,45.8393,45.8723,45.831,45.831,8976.0
2015-07-15 11:20:00,55.46,55.47,55.4,55.4,9200.0,45.8227,45.831,45.7732,45.7732,9200.0
2015-07-15 11:25:00,55.39,55.41,55.32,55.34,11275.0,45.7649,45.7814,45.7071,45.7236,11275.0
2015-07-15 11:30:00,55.34,55.38,55.3,55.31,6914.0,45.7236,45.7566,45.6906,45.6988,6914.0
2015-07-15 11:35:00,55.31,55.32,55.29,55.32,4232.0,45.6988,45.7071,45.6823,45.7071,4232.0
2015-07-15 11:40:00,55.34,55.35,55.29,55.31,3945.0,45.7236,45.7319,45.6823,45.6988,3945.0
2015-07-15 11:45:00,55.31,55.31,55.2,55.2,7744.0,45.6988,45.6988,45.6079,45.6079,7744.0
2015-07-15 11:50:00,55.2,55.21,55.16,55.19,6266.0,45.6079,45.6162,45.5749,45.5997,6266.0
2015-07-15 11:55:00,55.19,55.29,55.18,55.29,5300.0,45.5997,45.6823,45.5914,45.6823,5300.0
2015-07-15 12:00:00,55.29,55.3,55.25,55.3,4992.0,45.6823,45.6906,45.6492,45.6906,4992.0
2015-07-15 12:05:00,55.29,55.32,55.27,55.29,6600.0,45.6823,45.7071,45.6658,45.6823,6600.0
2015-07-15 12:10:00,55.29,55.3,55.22,55.22,5600.0,45.6823,45.6906,45.6245,45.6245,5600.0
2015-07-15 12:15:00,55.22,55.25,55.11,55.16,15350.0,45.6245,45.6492,45.5336,45.5749,15350.0
2015-07-15 12:20:00,55.18,55.24,55.18,55.23,4088.0,45.5914,45.641,45.5914,45.6327,4088.0
2015-07-15 12:25:00,55.23,55.24,55.2,55.2,5384.0,45.6327,45.641,45.6079,45.6079,5384.0
2015-07-15 12:30:00,55.18,55.22,55.13,55.13,5122.0,45.5914,45.6245,45.5501,45.5501,5122.0
2015-07-15 12:35:00,55.14,55.23,55.14,55.23,4191.0,45.5584,45.6327,45.5584,45.6327,4191.0
2015-07-15 12:40:00,55.24,55.26,55.23,55.26,9610.0,45.641,45.6575,45.6327,45.6575,9610.0
2015-07-15 12:45:00,55.27,55.28,55.21,55.21,6300.0,45.6658,45.674,45.6162,45.6162,6300.0
2015-07-15 12:50:00,55.19,55.19,55.08,55.09,12974.0,45.5997,45.5997,45.5088,45.517,12974.0
2015-07-15 12:55:00,55.09,55.11,55.07,55.09,7273.0,45.517,45.5336,45.5005,45.517,7273.0
2015-07-15 13:00:00,55.08,55.09,55.02,55.09,13400.0,45.5088,45.517,45.4592,45.517,13400.0
2015-07-15 13:05:00,55.09,55.09,55.06,55.08,6959.0,45.517,45.517,45.4923,45.5088,6959.0
2015-07-15 13:10:00,55.07,55.09,55.01,55.09,14348.0,45.5005,45.517,45.4509,45.517,14348.0
2015-07-15 13:15:00,55.09,55.09,55.02,55.03,9397.0,45.517,45.517,45.4592,45.4675,9397.0
2015-07-15 13:20:00,55.03,55.04,55.0,55.01,7900.0,45.4675,45.4757,45.4427,45.4509,7900.0
2015-07-15 13:25:00,55.0,55.07,55.0,55.07,10519.0,45.4427,45.5005,45.4427,45.5005,10519.0
2015-07-15 13:30:00,55.07,55.07,55.02,55.07,6357.0,45.5005,45.5005,45.4592,45.5005,6357.0
2015-07-15 13:35:00,55.07,55.09,54.97,54.97,11159.0,45.5005,45.517,45.4179,45.4179,11159.0
2015-07-15 13:40:00,54.96,54.99,54.93,54.93,9477.0,45.4096,45.4344,45.3848,45.3848,9477.0
2015-07-15 13:45:00,54.94,54.94,54.86,54.88,13408.0,45.3931,45.3931,45.327,45.3435,13408.0
2015-07-15 13:50:00,54.88,54.89,54.8,54.81,16532.0,45.3435,45.3518,45.2774,45.2857,16532.0
2015-07-15 13:55:00,54.81,54.85,54.81,54.85,7862.0,45.2857,45.3187,45.2857,45.3187,7862.0
2015-07-15 14:00:00,54.86,54.88,54.83,54.88,17318.0,45.327,45.3435,45.3022,45.3435,17318.0
2015-07-15 14:05:00,54.88,54.9,54.86,54.9,10685.0,45.3435,45.3601,45.327,45.3601,10685.0
2015-07-15 14:10:00,54.91,54.92,54.9,54.92,10860.0,45.3683,45.3766,45.3601,45.3766,10860.0
2015-07-15 14:15:00,54.92,54.98,54.91,54.97,14591.0,45.3766,45.4262,45.3683,45.4179,14591.0
2015-07-15 14:20:00,54.98,54.98,54.95,54.95,3529.0,45.4262,45.4262,45.4014,45.4014,3529.0
2015-07-15 14:25:00,54.95,54.95,54.9,54.91,11025.0,45.4014,45.4014,45.3601,45.3683,11025.0
2015-07-15 14:30:00,54.9,54.9,54.78,54.78,24444.0,45.3601,45.3601,45.2609,45.2609,24444.0
2015-07-15 14:35:00,54.77,54.77,54.69,54.72,12505.0,45.2526,45.2526,45.1866,45.2113,12505.0
2015-07-15 14:40:00,54.73,54.75,54.64,54.65,15013.0,45.2196,45.2361,45.1452,45.1535,15013.0
2015-07-15 14:45:00,54.65,54.66,54.61,54.64,12387.0,45.1535,45.1618,45.1205,45.1452,12387.0
2015-07-15 14:50:00,54.64,54.67,54.62,54.62,10547.0,45.1452,45.17,45.1287,45.1287,10547.0
2015-07-15 14:55:00,54.62,54.65,54.61,54.64,18916.0,45.1287,45.1535,45.1205,45.1452,18916.0
2015-07-15 15:00:00,54.64,54.67,54.6,54.67,14357.0,45.1452,45.17,45.1122,45.17,14357.0
2015-07-15 15:05:00,54.67,54.67,54.51,54.52,35591.0,45.17,45.17,45.0378,45.0461,35591.0
2015-07-15 15:10:00,54.52,54.6,54.51,54.58,89940.0,45.0461,45.1122,45.0378,45.0957,89940.0
2015-07-15 15:15:00,54.59,54.63,54.56,54.6,21615.0,45.1039,45.137,45.0791,45.1122,21615.0
2015-07-15 15:20:00,54.59,54.6,54.47,54.52,27284.0,45.1039,45.1122,45.0048,45.0461,27284.0
2015-07-15 15:25:00,54.52,54.67,54.52,54.65,36324.0,45.0461,45.17,45.0461,45.1535,36324.0
2015-07-15 15:30:00,54.65,54.8,54.63,54.78,37995.0,45.1535,45.2774,45.137,45.2609,37995.0
2015-07-15 15:35:00,54.78,54.85,54.75,54.77,28107.0,45.2609,45.3187,45.2361,45.2526,28107.0
2015-07-15 15:40:00,54.78,54.78,54.68,54.71,38740.0,45.2609,45.2609,45.1783,45.2031,38740.0
2015-07-15 15:45:00,54.71,54.73,54.68,54.69,29301.0,45.2031,45.2196,45.1783,45.1866,29301.0
2015-07-15 15:50:00,54.69,54.76,54.66,54.76,64619.0,45.1866,45.2444,45.1618,45.2444,64619.0
2015-07-15 15:55:00,54.75,54.79,54.69,54.77,121002.0,45.2361,45.2692,45.1866,45.2526,121002.0
2015-07-16 09:30:00,54.54,54.56,53.83,53.89,88441.0,45.0626,45.0791,44.476,44.5256,88441.0
2015-07-16 09:35:00,53.83,53.83,53.51,53.6,44747.0,44.476,44.476,44.2116,44.286,44747.0
2015-07-16 09:40:00,53.6,53.62,53.27,53.34,66454.0,44.286,44.3025,44.0133,44.0711,66454.0
2015-07-16 09:45:00,53.33,53.45,53.25,53.43,44493.0,44.0629,44.162,43.9968,44.1455,44493.0
2015-07-16 09:50:00,53.44,53.73,53.43,53.59,47914.0,44.1538,44.3934,44.1455,44.2777,47914.0
2015-07-16 09:55:00,53.59,53.59,53.26,53.32,34054.0,44.2777,44.2777,44.005,44.0546,34054.0
2015-07-16 10:00:00,53.33,53.42,53.14,53.25,58467.0,44.0629,44.1372,43.9059,43.9968,58467.0
2015-07-16 10:05:00,53.25,53.26,53.02,53.03,54463.0,43.9968,44.005,43.8067,43.815,54463.0
2015-07-16 10:10:00,53.04,53.17,52.95,53.01,36040.0,43.8233,43.9307,43.7489,43.7985,36040.0
2015-07-16 10:15:00,53.04,53.05,52.87,52.89,43876.0,43.8233,43.8315,43.6828,43.6993,43876.0
2015-07-16 10:20:00,52.89,52.89,52.65,52.66,54930.0,43.6993,43.6993,43.501,43.5093,54930.0
2015-07-16 10:25:00,52.66,52.75,52.58,52.62,68019.0,43.5093,43.5837,43.4432,43.4763,68019.0
2015-07-16 10:30:00,52.61,52.82,52.61,52.8,43820.0,43.468,43.6415,43.468,43.625,43820.0
2015-07-16 10:35:00,52.8,52.82,52.65,52.67,23012.0,43.625,43.6415,43.501,43.5176,23012.0
2015-07-16 10:40:00,52.67,52.68,52.57,52.64,27152.0,43.5176,43.5258,43.4349,43.4928,27152.0
2015-07-16 10:45:00,52.64,52.73,52.6,52.6,34168.0,43.4928,43.5671,43.4597,43.4597,34168.0
2015-07-16 10:50:00,52.62,52.68,52.5,52.52,60328.0,43.4763,43.5258,43.3771,43.3936,60328.0
2015-07-16 10:55:00,52.53,52.56,52.51,52.54,37283.0,43.4019,43.4267,43.3854,43.4102,37283.0
2015-07-16 11:00:00,52.54,52.71,52.53,52.63,29577.0,43.4102,43.5506,43.4019,43.4845,29577.0
2015-07-16 11:05:00,52.65,52.65,52.28,52.29,40251.0,43.501,43.501,43.1953,43.2036,40251.0
2015-07-16 11:10:00,52.29,52.3,52.2,52.21,37085.0,43.2036,43.2119,43.1292,43.1375,37085.0
2015-07-16 11:15:00,52.21,52.36,52.11,52.34,104148.0,43.1375,43.2614,43.0549,43.2449,104148.0
2015-07-16 11:20:00,52.34,52.34,52.17,52.18,39092.0,43.2449,43.2449,43.1044,43.1127,39092.0
2015-07-16 11:25:00,52.16,52.16,52.04,52.11,26617.0,43.0962,43.0962,42.997,43.0549,26617.0
2015-07-16 11:30:00,52.11,52.33,52.11,52.32,59386.0,43.0549,43.2366,43.0549,43.2284,59386.0
2015-07-16 11:35:00,52.33,52.42,52.31,52.41,64163.0,43.2366,43.311,43.2201,43.3027,64163.0
2015-07-16 11:40:00,52.41,52.41,52.28,52.34,37152.0,43.3027,43.3027,43.1953,43.2449,37152.0
2015-07-16 11:45:00,52.35,52.37,52.24,52.24,12110.0,43.2532,43.2697,43.1623,43.1623,12110.0
2015-07-16 11:50:00,52.24,52.33,52.24,52.24,15370.0,43.1623,43.2366,43.1623,43.1623,15370.0
2015-07-16 11:55:00,52.24,52.24,52.1,52.11,14480.0,43.1623,43.1623,43.0466,43.0549,14480.0
2015-07-16 12:00:00,52.1,52.15,52.09,52.1,21176.0,43.0466,43.0879,43.0384,43.0466,21176.0
2015-07-16 12:05:00,52.09,52.29,52.05,52.24,29439.0,43.0384,43.2036,43.0053,43.1623,29439.0
2015-07-16 12:10:00,52.23,52.3,52.23,52.29,14644.0,43.154,43.2119,43.154,43.2036,14644.0
2015-07-16 12:15:00,52.29,52.38,52.26,52.37,28222.0,43.2036,43.278,43.1788,43.2697,28222.0
2015-07-16 12:20:00,52.38,52.43,52.33,52.4,20474.0,43.278,43.3193,43.2366,43.2945,20474.0
2015-07-16 12:25:00,52.4,52.46,52.35,52.39,14023.0,43.2945,43.3441,43.2532,43.2862,14023.0
2015-07-16 12:30:00,52.41,52.45,52.39,52.42,16551.0,43.3027,43.3358,43.2862,43.311,16551.0
2015-07-16 12:35:00,52.42,52.44,52.33,52.33,11905.0,43.311,43.3275,43.2366,43.2366,11905.0
2015-07-16 12:40:00,52.35,52.37,52.31,52.34,28675.0,43.2532,43.2697,43.2201,43.2449,28675.0
2015-07-16 12:45:00,52.34,52.34,52.14,52.16,54976.0,43.2449,43.2449,43.0797,43.0962,54976.0
2015-07-16 12:50:00,52.17,52.18,52.06,52.06,27577.0,43.1044,43.1127,43.0136,43.0136,27577.0
2015-07-16 12:55:00,52.06,52.07,52.02,52.03,27483.0,43.0136,43.0218,42.9805,42.9888,27483.0
2015-07-16 13:00:00,52.03,52.03,51.94,52.01,37287.0,42.9888,42.9888,42.9144,42.9723,37287.0
2015-07-16 13:05:00,52.02,52.1,52.0,52.02,19475.0,42.9805,43.0466,42.964,42.9805,19475.0
2015-07-16 13:10:00,52.03,52.03,51.95,51.98,38659.0,42.9888,42.9888,42.9227,42.9475,38659.0
2015-07-16 13:15:00,51.98,52.0,51.77,51.77,45284.0,42.9475,42.964,42.774,42.774,45284.0
2015-07-16 13:20:00,51.78,51.94,51.77,51.89,45036.0,42.7822,42.9144,42.774,42.8731,45036.0
2015-07-16 13:25:00,51.91,51.94,51.88,51.91,30583.0,42.8896,42.9144,42.8648,42.8896,30583.0
2015-07-16 13:30:00,51.92,52.0,51.92,51.93,16424.0,42.8979,42.964,42.8979,42.9062,16424.0
2015-07-16 13:35:00,51.93,51.95,51.85,51.89,21127.0,42.9062,42.9227,42.8401,42.8731,21127.0
2015-07-16 13:40:00,51.9,51.9,51.85,51.85,12747.0,42.8814,42.8814,42.8401,42.8401,12747.0
2015-07-16 13:45:00,51.85,51.91,51.84,51.89,17135.0,42.8401,42.8896,42.8318,42.8731,17135.0
2015-07-16 13:50:00,51.89,51.89,51.72,51.73,23742.0,42.8731,42.8731,42.7326,42.7409,23742.0
2015-07-16 13:55:00,51.73,51.78,51.67,51.76,27901.0,42.7409,42.7822,42.6913,42.7657,27901.0
2015-07-16 14:00:00,51.75,51.86,51.74,51.84,32079.0,42.7574,42.8483,42.7492,42.8318,32079.0
2015-07-16 14:05:00,51.85,52.02,51.85,52.01,29651.0,42.8401,42.9805,42.8401,42.9723,29651.0
2015-07-16 14:10:00,52.0,52.04,51.99,52.03,13189.0,42.964,42.997,42.9557,42.9888,13189.0
2015-07-16 14:15:00,52.04,52.06,52.01,52.06,10699.0,42.997,43.0136,42.9723,43.0136,10699.0
2015-07-16 14:20:00,52.06,52.2,52.06,52.11,24651.0,43.0136,43.1292,43.0136,43.0549,24651.0
2015-07-16 14:25:00,52.1,52.13,52.03,52.04,20531.0,43.0466,43.0714,42.9888,42.997,20531.0
2015-07-16 14:30:00,52.05,52.09,52.0,52.02,18575.0,43.0053,43.0384,42.964,42.9805,18575.0
2015-07-16 14:35:00,52.02,52.07,52.01,52.07,19937.0,42.9805,43.0218,42.9723,43.0218,19937.0
2015-07-16 14:40:00,52.06,52.17,52.06,52.17,15285.0,43.0136,43.1044,43.0136,43.1044,15285.0
2015-07-16 14:45:00,52.16,52.17,52.05,52.07,11947.0,43.0962,43.1044,43.0053,43.0218,11947.0
2015-07-16 14:50:00,52.06,52.24,52.06,52.21,26239.0,43.0136,43.1623,43.0136,43.1375,26239.0
2015-07-16 14:55:00,52.21,52.22,52.15,52.17,21776.0,43.1375,43.1458,43.0879,43.1044,21776.0
2015-07-16 15:00:00,52.17,52.18,52.07,52.08,28502.0,43.1044,43.1127,43.0218,43.0301,28502.0
2015-07-16 15:05:00,52.08,52.14,52.07,52.13,13450.0,43.0301,43.0797,43.0218,43.0714,13450.0
2015-07-16 15:10:00,52.12,52.24,52.09,52.23,15395.0,43.0631,43.1623,43.0384,43.154,15395.0
2015-07-16 15:15:00,52.24,52.35,52.23,52.3,19240.0,43.1623,43.2532,43.154,43.2119,19240.0
2015-07-16 15:20:00,52.3,52.31,52.25,52.31,23670.0,43.2119,43.2201,43.1705,43.2201,23670.0
2015-07-16 15:25:00,52.3,52.4,52.29,52.39,20756.0,43.2119,43.2945,43.2036,43.2862,20756.0
2015-07-16 15:30:00,52.39,52.49,52.39,52.49,26021.0,43.2862,43.3688,43.2862,43.3688,26021.0
2015-07-16 15:35:00,52.49,52.54,52.49,52.53,30598.0,43.3688,43.4102,43.3688,43.4019,30598.0
2015-07-16 15:40:00,52.53,52.59,52.52,52.58,36326.0,43.4019,43.4515,43.3936,43.4432,36326.0
2015-07-16 15:45:00,52.58,52.64,52.56,52.61,45556.0,43.4432,43.4928,43.4267,43.468,45556.0
2015-07-16 15:50:00,52.62,52.63,52.6,52.6,68060.0,43.4763,43.4845,43.4597,43.4597,68060.0
2015-07-16 15:55:00,52.61,52.61,52.56,52.58,142383.0,43.468,43.468,43.4267,43.4432,142383.0
2015-07-17 09:30:00,52.6,52.68,52.19,52.37,67151.0,43.4597,43.5258,43.121,43.2697,67151.0
2015-07-17 09:35:00,52.29,52.33,52.18,52.18,8770.0,43.2036,43.2366,43.1127,43.1127,8770.0
2015-07-17 09:40:00,52.17,52.33,52.15,52.3,7600.0,43.1044,43.2366,43.0879,43.2119,7600.0
2015-07-17 09:45:00,52.32,52.45,52.31,52.43,13864.0,43.2284,43.3358,43.2201,43.3193,13864.0
2015-07-17 09:50:00,52.47,52.56,52.31,52.31,31604.0,43.3523,43.4267,43.2201,43.2201,31604.0
2015-07-17 09:55:00,52.29,52.29,52.05,52.07,19389.0,43.2036,43.2036,43.0053,43.0218,19389.0
2015-07-17 10:00:00,52.08,52.35,52.07,52.26,17128.0,43.0301,43.2532,43.0218,43.1788,17128.0
2015-07-17 10:05:00,52.29,52.32,52.14,52.14,8973.0,43.2036,43.2284,43.0797,43.0797,8973.0
2015-07-17 10:10:00,52.15,52.15,52.07,52.09,9345.0,43.0879,43.0879,43.0218,43.0384,9345.0
2015-07-17 10:15:00,52.07,52.27,52.02,52.17,15044.0,43.0218,43.1871,42.9805,43.1044,15044.0
2015-07-17 10:20:00,52.18,52.22,52.14,52.14,9625.0,43.1127,43.1458,43.0797,43.0797,9625.0
2015-07-17 10:25:00,52.12,52.12,52.06,52.07,6000.0,43.0631,43.0631,43.0136,43.0218,6000.0
2015-07-17 10:30:00,52.08,52.09,52.0,52.06,14476.0,43.0301,43.0384,42.964,43.0136,14476.0
2015-07-17 10:35:00,52.05,52.19,52.04,52.16,13928.0,43.0053,43.121,42.997,43.0962,13928.0
2015-07-17 10:40:00,52.15,52.22,52.12,52.13,14490.0,43.0879,43.1458,43.0631,43.0714,14490.0
2015-07-17 10:45:00,52.14,52.14,52.08,52.09,16396.0,43.0797,43.0797,43.0301,43.0384,16396.0
2015-07-17 10:50:00,52.08,52.12,52.06,52.12,19792.0,43.0301,43.0631,43.0136,43.0631,19792.0
2015-07-17 10:55:00,52.12,52.15,52.11,52.11,12832.0,43.0631,43.0879,43.0549,43.0549,12832.0
2015-07-17 11:00:00,52.11,52.11,51.98,52.0,16275.0,43.0549,43.0549,42.9475,42.964,16275.0
2015-07-17 11:05:00,51.99,52.04,51.96,51.96,14305.0,42.9557,42.997,42.9309,42.9309,14305.0
2015-07-17 11:10:00,51.97,51.99,51.93,51.94,18690.0,42.9392,42.9557,42.9062,42.9144,18690.0
2015-07-17 11:15:00,51.94,51.95,51.88,51.9,17691.0,42.9144,42.9227,42.8648,42.8814,17691.0
2015-07-17 11:20:00,51.9,51.91,51.84,51.86,7732.0,42.8814,42.8896,42.8318,42.8483,7732.0
2015-07-17 11:25:00,51.85,51.86,51.78,51.8,35235.0,42.8401,42.8483,42.7822,42.7987,35235.0
2015-07-17 11:30:00,51.81,51.91,51.81,51.89,12680.0,42.807,42.8896,42.807,42.8731,12680.0
2015-07-17 11:35:00,51.89,51.93,51.86,51.93,10937.0,42.8731,42.9062,42.8483,42.9062,10937.0
2015-07-17 11:40:00,51.94,51.99,51.93,51.93,8362.0,42.9144,42.9557,42.9062,42.9062,8362.0
2015-07-17 11:45:00,51.95,51.99,51.95,51.98,8969.0,42.9227,42.9557,42.9227,42.9475,8969.0
2015-07-17 11:50:00,51.98,52.1,51.98,52.09,26528.0,42.9475,43.0466,42.9475,43.0384,26528.0
2015-07-17 11:55:00,52.09,52.1,52.03,52.09,10698.0,43.0384,43.0466,42.9888,43.0384,10698.0
2015-07-17 12:00:00,52.09,52.1,52.04,52.08,12338.0,43.0384,43.0466,42.997,43.0301,12338.0
2015-07-17 12:05:00,52.08,52.08,52.06,52.07,4001.0,43.0301,43.0301,43.0136,43.0218,4001.0
2015-07-17 12:10:00,52.07,52.08,52.04,52.04,5400.0,43.0218,43.0301,42.997,42.997,5400.0
2015-07-17 12:15:00,52.05,52.1,52.04,52.1,7830.0,43.0053,43.0466,42.997,43.0466,7830.0
2015-07-17 12:20:00,52.08,52.1,52.02,52.1,6300.0,43.0301,43.0466,42.9805,43.0466,6300.0
2015-07-17 12:25:00,52.1,52.15,52.1,52.13,3512.0,43.0466,43.0879,43.0466,43.0714,3512.0
2015-07-17 12:30:00,52.13,52.17,52.13,52.15,5309.0,43.0714,43.1044,43.0714,43.0879,5309.0
2015-07-17 12:35:00,52.16,52.19,52.05,52.05,14258.0,43.0962,43.121,43.0053,43.0053,14258.0
2015-07-17 12:40:00,52.03,52.04,51.92,52.01,39634.0,42.9888,42.997,42.8979,42.9723,39634.0
2015-07-17 12:45:00,52.01,52.09,52.01,52.05,6357.0,42.9723,43.0384,42.9723,43.0053,6357.0
2015-07-17 12:50:00,52.03,52.1,52.03,52.1,4000.0,42.9888,43.0466,42.9888,43.0466,4000.0
2015-07-17 12:55:00,52.11,52.13,52.1,52.13,6199.0,43.0549,43.0714,43.0466,43.0714,6199.0
2015-07-17 13:00:00,52.12,52.17,52.09,52.11,6837.0,43.0631,43.1044,43.0384,43.0549,6837.0
2015-07-17 13:05:00,52.1,52.11,52.09,52.09,4900.0,43.0466,43.0549,43.0384,43.0384,4900.0
2015-07-17 13:10:00,52.1,52.11,52.02,52.02,9200.0,43.0466,43.0549,42.9805,42.9805,9200.0
2015-07-17 13:15:00,52.02,52.04,52.02,52.02,3512.0,42.9805,42.997,42.9805,42.9805,3512.0
2015-07-17 13:20:00,52.02,52.02,51.99,52.0,7458.0,42.9805,42.9805,42.9557,42.964,7458.0
2015-07-17 13:25:00,52.0,52.0,51.94,51.95,7149.0,42.964,42.964,42.9144,42.9227,7149.0
2015-07-17 13:30:00,51.95,51.95,51.91,51.94,5762.0,42.9227,42.9227,42.8896,42.9144,5762.0
2015-07-17 13:35:00,51.96,51.98,51.96,51.98,3264.0,42.9309,42.9475,42.9309,42.9475,3264.0
2015-07-17 13:40:00,51.98,52.03,51.97,51.97,12483.0,42.9475,42.9888,42.9392,42.9392,12483.0
2015-07-17 13:45:00,51.97,51.99,51.96,51.96,6327.0,42.9392,42.9557,42.9309,42.9309,6327.0
2015-07-17 13:50:00,51.97,52.02,51.94,51.94,7501.0,42.9392,42.9805,42.9144,42.9144,7501.0
2015-07-17 13:55:00,51.94,51.97,51.91,51.95,8343.0,42.9144,42.9392,42.8896,42.9227,8343.0
2015-07-17 14:00:00,51.94,51.95,51.87,51.87,7428.0,42.9144,42.9227,42.8566,42.8566,7428.0
2015-07-17 14:05:00,51.87,51.89,51.84,51.87,10075.0,42.8566,42.8731,42.8318,42.8566,10075.0
2015-07-17 14:10:00,51.87,51.92,51.86,51.91,5551.0,42.8566,42.8979,42.8483,42.8896,5551.0
2015-07-17 14:15:00,51.91,51.91,51.87,51.88,9490.0,42.8896,42.8896,42.8566,42.8648,9490.0
2015-07-17 14:20:00,51.88,51.93,51.88,51.93,7022.0,42.8648,42.9062,42.8648,42.9062,7022.0
2015-07-17 14:25:00,51.94,52.0,51.94,51.98,7178.0,42.9144,42.964,42.9144,42.9475,7178.0
2015-07-17 14:30:00,51.98,52.07,51.98,52.06,8100.0,42.9475,43.0218,42.9475,43.0136,8100.0
2015-07-17 14:35:00,52.07,52.07,52.04,52.05,8798.0,43.0218,43.0218,42.997,43.0053,8798.0
2015-07-17 14:40:00,52.04,52.08,52.0,52.0,11898.0,42.997,43.0301,42.964,42.964,11898.0
2015-07-17 14:45:00,52.01,52.04,52.0,52.02,9888.0,42.9723,42.997,42.964,42.9805,9888.0
2015-07-17 14:50:00,52.03,52.05,52.03,52.05,6380.0,42.9888,43.0053,42.9888,43.0053,6380.0
2015-07-17 14:55:00,52.05,52.06,52.02,52.04,11704.0,43.0053,43.0136,42.9805,42.997,11704.0
2015-07-17 15:00:00,52.03,52.05,52.0,52.01,11920.0,42.9888,43.0053,42.964,42.9723,11920.0
2015-07-17 15:05:00,52.02,52.03,51.99,52.01,14061.0,42.9805,42.9888,42.9557,42.9723,14061.0
2015-07-17 15:10:00,52.01,52.04,52.0,52.03,9019.0,42.9723,42.997,42.964,42.9888,9019.0
2015-07-17 15:15:00,52.03,52.05,52.03,52.04,11539.0,42.9888,43.0053,42.9888,42.997,11539.0
2015-07-17 15:20:00,52.04,52.06,52.03,52.05,13644.0,42.997,43.0136,42.9888,43.0053,13644.0
2015-07-17 15:25:00,52.05,52.06,52.01,52.06,20775.0,43.0053,43.0136,42.9723,43.0136,20775.0
2015-07-17 15:30:00,52.06,52.06,51.98,51.99,24662.0,43.0136,43.0136,42.9475,42.9557,24662.0
2015-07-17 15:35:00,51.99,52.01,51.95,51.96,23154.0,42.9557,42.9723,42.9227,42.9309,23154.0
2015-07-17 15:40:00,51.95,51.99,51.94,51.96,32718.0,42.9227,42.9557,42.9144,42.9309,32718.0
2015-07-17 15:45:00,51.97,52.0,51.95,51.98,28483.0,42.9392,42.964,42.9227,42.9475,28483.0
2015-07-17 15:50:00,51.98,51.99,51.94,51.96,57791.0,42.9475,42.9557,42.9144,42.9309,57791.0
2015-07-17 15:55:00,51.96,51.96,51.89,51.94,130257.0,42.9309,42.9309,42.8731,42.9144,130257.0
2015-07-20 09:30:00,52.21,52.33,52.09,52.16,27120.0,43.1375,43.2366,43.0384,43.0962,27120.0
2015-07-20 09:35:00,52.16,52.19,52.06,52.12,10790.0,43.0962,43.121,43.0136,43.0631,10790.0
2015-07-20 09:40:00,52.1,52.14,51.9,51.93,17462.0,43.0466,43.0797,42.8814,42.9062,17462.0
2015-07-20 09:45:00,51.91,52.08,51.81,52.08,23494.0,42.8896,43.0301,42.807,43.0301,23494.0
2015-07-20 09:50:00,52.08,52.11,52.02,52.04,10450.0,43.0301,43.0549,42.9805,42.997,10450.0
2015-07-20 09:55:00,52.04,52.1,51.93,51.93,6610.0,42.997,43.0466,42.9062,42.9062,6610.0
2015-07-20 10:00:00,51.91,51.96,51.79,51.82,26044.0,42.8896,42.9309,42.7905,42.8153,26044.0
2015-07-20 10:05:00,51.82,51.83,51.79,51.81,6657.0,42.8153,42.8235,42.7905,42.807,6657.0
2015-07-20 10:10:00,51.84,51.93,51.84,51.92,9476.0,42.8318,42.9062,42.8318,42.8979,9476.0
2015-07-20 10:15:00,51.91,51.98,51.9,51.95,5140.0,42.8896,42.9475,42.8814,42.9227,5140.0
2015-07-20 10:20:00,51.95,52.0,51.9,51.95,8434.0,42.9227,42.964,42.8814,42.9227,8434.0
2015-07-20 10:25:00,51.95,52.01,51.94,51.97,7200.0,42.9227,42.9723,42.9144,42.9392,7200.0
2015-07-20 10:30:00,51.97,52.0,51.94,51.99,7641.0,42.9392,42.964,42.9144,42.9557,7641.0
2015-07-20 10:35:00,51.99,51.99,51.87,51.87,9928.0,42.9557,42.9557,42.8566,42.8566,9928.0
2015-07-20 10:40:00,51.87,51.93,51.87,51.92,4500.0,42.8566,42.9062,42.8566,42.8979,4500.0
2015-07-20 10:45:00,51.93,52.04,51.93,52.03,17211.0,42.9062,42.997,42.9062,42.9888,17211.0
2015-07-20 10:50:00,52.03,52.08,52.02,52.08,9750.0,42.9888,43.0301,42.9805,43.0301,9750.0
2015-07-20 10:55:00,52.09,52.14,52.05,52.14,13000.0,43.0384,43.0797,43.0053,43.0797,13000.0
2015-07-20 11:00:00,52.14,52.2,52.14,52.15,16029.0,43.0797,43.1292,43.0797,43.0879,16029.0
2015-07-20 11:05:00,52.15,52.17,52.11,52.15,5612.0,43.0879,43.1044,43.0549,43.0879,5612.0
2015-07-20 11:10:00,52.15,52.19,52.14,52.17,11113.0,43.0879,43.121,43.0797,43.1044,11113.0
2015-07-20 11:15:00,52.17,52.19,52.14,52.15,5400.0,43.1044,43.121,43.0797,43.0879,5400.0
2015-07-20 11:20:00,52.14,52.14,52.11,52.12,3800.0,43.0797,43.0797,43.0549,43.0631,3800.0
2015-07-20 11:25:00,52.12,52.16,52.07,52.08,9685.0,43.0631,43.0962,43.0218,43.0301,9685.0
2015-07-20 11:30:00,52.07,52.11,52.06,52.07,5199.0,43.0218,43.0549,43.0136,43.0218,5199.0
2015-07-20 11:35:00,52.07,52.15,52.07,52.14,7979.0,43.0218,43.0879,43.0218,43.0797,7979.0
2015-07-20 11:40:00,52.14,52.18,52.12,52.17,6400.0,43.0797,43.1127,43.0631,43.1044,6400.0
2015-07-20 11:45:00,52.19,52.19,52.11,52.12,5600.0,43.121,43.121,43.0549,43.0631,5600.0
2015-07-20 11:50:00,52.12,52.13,52.06,52.06,3700.0,43.0631,43.0714,43.0136,43.0136,3700.0
2015-07-20 11:55:00,52.05,52.13,52.04,52.08,5884.0,43.0053,43.0714,42.997,43.0301,5884.0
2015-07-20 12:00:00,52.09,52.1,52.08,52.1,2700.0,43.0384,43.0466,43.0301,43.0466,2700.0
2015-07-20 12:05:00,52.09,52.1,52.05,52.05,3800.0,43.0384,43.0466,43.0053,43.0053,3800.0
2015-07-20 12:10:00,52.05,52.06,52.01,52.02,10377.0,43.0053,43.0136,42.9723,42.9805,10377.0
2015-07-20 12:15:00,52.02,52.06,52.01,52.05,4600.0,42.9805,43.0136,42.9723,43.0053,4600.0
2015-07-20 12:20:00,52.06,52.08,52.05,52.08,5375.0,43.0136,43.0301,43.0053,43.0301,5375.0
2015-07-20 12:25:00,52.08,52.08,52.06,52.06,4200.0,43.0301,43.0301,43.0136,43.0136,4200.0
2015-07-20 12:30:00,52.06,52.1,52.06,52.1,6000.0,43.0136,43.0466,43.0136,43.0466,6000.0
2015-07-20 12:35:00,52.09,52.1,52.09,52.1,2500.0,43.0384,43.0466,43.0384,43.0466,2500.0
2015-07-20 12:40:00,52.1,52.15,52.09,52.15,5427.0,43.0466,43.0879,43.0384,43.0879,5427.0
2015-07-20 12:45:00,52.15,52.16,52.14,52.16,8104.0,43.0879,43.0962,43.0797,43.0962,8104.0
2015-07-20 12:50:00,52.16,52.16,52.09,52.11,13103.0,43.0962,43.0962,43.0384,43.0549,13103.0
2015-07-20 12:55:00,52.1,52.13,52.1,52.13,5200.0,43.0466,43.0714,43.0466,43.0714,5200.0
2015-07-20 13:00:00,52.13,52.13,52.1,52.11,3069.0,43.0714,43.0714,43.0466,43.0549,3069.0
2015-07-20 13:05:00,52.11,52.13,52.1,52.11,8159.0,43.0549,43.0714,43.0466,43.0549,8159.0
2015-07-20 13:10:00,52.1,52.11,52.07,52.08,7103.0,43.0466,43.0549,43.0218,43.0301,7103.0
2015-07-20 13:15:00,52.08,52.08,51.99,51.99,6657.0,43.0301,43.0301,42.9557,42.9557,6657.0
2015-07-20 13:20:00,51.99,52.05,51.99,52.05,3534.0,42.9557,43.0053,42.9557,43.0053,3534.0
2015-07-20 13:25:00,52.06,52.12,52.06,52.11,9000.0,43.0136,43.0631,43.0136,43.0549,9000.0
2015-07-20 13:30:00,52.11,52.13,52.1,52.11,3460.0,43.0549,43.0714,43.0466,43.0549,3460.0
2015-07-20 13:35:00,52.11,52.11,52.07,52.09,4869.0,43.0549,43.0549,43.0218,43.0384,4869.0
2015-07-20 13:40:00,52.1,52.12,52.08,52.12,1800.0,43.0466,43.0631,43.0301,43.0631,1800.0
2015-07-20 13:45:00,52.12,52.12,52.09,52.11,9693.0,43.0631,43.0631,43.0384,43.0549,9693.0
2015-07-20 13:50:00,52.11,52.12,52.08,52.12,8863.0,43.0549,43.0631,43.0301,43.0631,8863.0
2015-07-20 13:55:00,52.12,52.14,52.11,52.14,9000.0,43.0631,43.0797,43.0549,43.0797,9000.0
2015-07-20 14:00:00,52.13,52.16,52.13,52.15,11821.0,43.0714,43.0962,43.0714,43.0879,11821.0
2015-07-20 14:05:00,52.15,52.21,52.15,52.21,7248.0,43.0879,43.1375,43.0879,43.1375,7248.0
2015-07-20 14:10:00,52.22,52.22,52.2,52.21,11459.0,43.1458,43.1458,43.1292,43.1375,11459.0
2015-07-20 14:15:00,52.21,52.26,52.21,52.23,16711.0,43.1375,43.1788,43.1375,43.154,16711.0
2015-07-20 14:20:00,52.24,52.29,52.23,52.29,5245.0,43.1623,43.2036,43.154,43.2036,5245.0
2015-07-20 14:25:00,52.28,52.34,52.26,52.31,13210.0,43.1953,43.2449,43.1788,43.2201,13210.0
2015-07-20 14:30:00,52.3,52.3,52.26,52.26,5760.0,43.2119,43.2119,43.1788,43.1788,5760.0
2015-07-20 14:35:00,52.25,52.26,52.2,52.2,15121.0,43.1705,43.1788,43.1292,43.1292,15121.0
2015-07-20 14:40:00,52.2,52.22,52.19,52.21,7384.0,43.1292,43.1458,43.121,43.1375,7384.0
2015-07-20 14:45:00,52.21,52.26,52.21,52.25,14629.0,43.1375,43.1788,43.1375,43.1705,14629.0
2015-07-20 14:50:00,52.25,52.28,52.24,52.28,7041.0,43.1705,43.1953,43.1623,43.1953,7041.0
2015-07-20 14:55:00,52.27,52.28,52.25,52.26,4858.0,43.1871,43.1953,43.1705,43.1788,4858.0
2015-07-20 15:00:00,52.26,52.33,52.26,52.32,10183.0,43.1788,43.2366,43.1788,43.2284,10183.0
2015-07-20 15:05:00,52.32,52.32,52.24,52.31,17927.0,43.2284,43.2284,43.1623,43.2201,17927.0
2015-07-20 15:10:00,52.31,52.36,52.3,52.31,7071.0,43.2201,43.2614,43.2119,43.2201,7071.0
2015-07-20 15:15:00,52.3,52.3,52.26,52.26,13324.0,43.2119,43.2119,43.1788,43.1788,13324.0
2015-07-20 15:20:00,52.26,52.28,52.24,52.24,6066.0,43.1788,43.1953,43.1623,43.1623,6066.0
2015-07-20 15:25:00,52.25,52.27,52.24,52.25,16162.0,43.1705,43.1871,43.1623,43.1705,16162.0
2015-07-20 15:30:00,52.26,52.28,52.25,52.27,14551.0,43.1788,43.1953,43.1705,43.1871,14551.0
2015-07-20 15:35:00,52.26,52.26,52.18,52.18,21009.0,43.1788,43.1788,43.1127,43.1127,21009.0
2015-07-20 15:40:00,52.19,52.21,52.12,52.15,24724.0,43.121,43.1375,43.0631,43.0879,24724.0
2015-07-20 15:45:00,52.15,52.17,52.14,52.14,16702.0,43.0879,43.1044,43.0797,43.0797,16702.0
2015-07-20 15:50:00,52.14,52.16,52.09,52.09,26230.0,43.0797,43.0962,43.0384,43.0384,26230.0
2015-07-20 15:55:00,52.09,52.12,52.07,52.1,59506.0,43.0384,43.0631,43.0218,43.0466,59506.0
2015-07-21 09:30:00,51.95,52.02,51.82,51.92,11846.0,42.9227,42.9805,42.8153,42.8979,11846.0
2015-07-21 09:35:00,51.93,52.07,51.93,52.04,6000.0,42.9062,43.0218,42.9062,42.997,6000.0
2015-07-21 09:40:00,52.04,52.27,52.04,52.22,11081.0,42.997,43.1871,42.997,43.1458,11081.0
2015-07-21 09:45:00,52.22,52.3,52.22,52.28,6909.0,43.1458,43.2119,43.1458,43.1953,6909.0
2015-07-21 09:50:00,52.28,52.33,52.27,52.32,6150.0,43.1953,43.2366,43.1871,43.2284,6150.0
2015-07-21 09:55:00,52.31,52.37,52.28,52.32,8024.0,43.2201,43.2697,43.1953,43.2284,8024.0
2015-07-21 10:00:00,52.35,52.53,52.34,52.43,18348.0,43.2532,43.4019,43.2449,43.3193,18348.0
2015-07-21 10:05:00,52.42,52.45,52.3,52.33,5726.0,43.311,43.3358,43.2119,43.2366,5726.0
2015-07-21 10:10:00,52.32,52.44,52.31,52.41,6529.0,43.2284,43.3275,43.2201,43.3027,6529.0
2015-07-21 10:15:00,52.44,52.48,52.42,52.42,5816.0,43.3275,43.3606,43.311,43.311,5816.0
2015-07-21 10:20:00,52.4,52.48,52.4,52.47,7711.0,43.2945,43.3606,43.2945,43.3523,7711.0
2015-07-21 10:25:00,52.45,52.5,52.45,52.46,9788.0,43.3358,43.3771,43.3358,43.3441,9788.0
2015-07-21 10:30:00,52.47,52.47,52.35,52.35,5513.0,43.3523,43.3523,43.2532,43.2532,5513.0
2015-07-21 10:35:00,52.35,52.41,52.34,52.39,7083.0,43.2532,43.3027,43.2449,43.2862,7083.0
2015-07-21 10:40:00,52.38,52.39,52.32,52.33,13115.0,43.278,43.2862,43.2284,43.2366,13115.0
2015-07-21 10:45:00,52.33,52.35,52.31,52.33,12200.0,43.2366,43.2532,43.2201,43.2366,12200.0
2015-07-21 10:50:00,52.33,52.33,52.24,52.33,7000.0,43.2366,43.2366,43.1623,43.2366,7000.0
2015-07-21 10:55:00,52.35,52.37,52.32,52.36,9841.0,43.2532,43.2697,43.2284,43.2614,9841.0
2015-07-21 11:00:00,52.36,52.36,52.24,52.31,15716.0,43.2614,43.2614,43.1623,43.2201,15716.0
2015-07-21 11:05:00,52.3,52.3,52.2,52.27,4503.0,43.2119,43.2119,43.1292,43.1871,4503.0
2015-07-21 11:10:00,52.27,52.28,52.24,52.25,9774.0,43.1871,43.1953,43.1623,43.1705,9774.0
2015-07-21 11:15:00,52.25,52.31,52.24,52.25,9039.0,43.1705,43.2201,43.1623,43.1705,9039.0
2015-07-21 11:20:00,52.25,52.31,52.24,52.29,5588.0,43.1705,43.2201,43.1623,43.2036,5588.0
2015-07-21 11:25:00,52.3,52.38,52.3,52.34,5900.0,43.2119,43.278,43.2119,43.2449,5900.0
2015-07-21 11:30:00,52.33,52.37,52.32,52.33,4200.0,43.2366,43.2697,43.2284,43.2366,4200.0
2015-07-21 11:35:00,52.33,52.35,52.29,52.32,5500.0,43.2366,43.2532,43.2036,43.2284,5500.0
2015-07-21 11:40:00,52.31,52.32,52.28,52.28,3750.0,43.2201,43.2284,43.1953,43.1953,3750.0
2015-07-21 11:45:00,52.28,52.31,52.27,52.31,6739.0,43.1953,43.2201,43.1871,43.2201,6739.0
2015-07-21 11:50:00,52.31,52.33,52.2,52.23,27714.0,43.2201,43.2366,43.1292,43.154,27714.0
2015-07-21 11:55:00,52.24,52.32,52.24,52.31,9083.0,43.1623,43.2284,43.1623,43.2201,9083.0
2015-07-21 12:00:00,52.3,52.35,52.3,52.31,10482.0,43.2119,43.2532,43.2119,43.2201,10482.0
2015-07-21 12:05:00,52.32,52.34,52.31,52.33,12840.0,43.2284,43.2449,43.2201,43.2366,12840.0
2015-07-21 12:10:00,52.32,52.32,52.23,52.23,4600.0,43.2284,43.2284,43.154,43.154,4600.0
2015-07-21 12:15:00,52.24,52.25,52.22,52.23,6600.0,43.1623,43.1705,43.1458,43.154,6600.0
2015-07-21 12:20:00,52.21,52.21,52.16,52.18,10995.0,43.1375,43.1375,43.0962,43.1127,10995.0
2015-07-21 12:25:00,52.18,52.19,52.16,52.18,15383.0,43.1127,43.121,43.0962,43.1127,15383.0
2015-07-21 12:30:00,52.18,52.2,52.14,52.14,12009.0,43.1127,43.1292,43.0797,43.0797,12009.0
2015-07-21 12:35:00,52.13,52.15,52.11,52.14,4680.0,43.0714,43.0879,43.0549,43.0797,4680.0
2015-07-21 12:40:00,52.13,52.15,52.12,52.12,3400.0,43.0714,43.0879,43.0631,43.0631,3400.0
2015-07-21 12:45:00,52.13,52.14,52.12,52.12,6200.0,43.0714,43.0797,43.0631,43.0631,6200.0
2015-07-21 12:50:00,52.12,52.17,52.12,52.17,6133.0,43.0631,43.1044,43.0631,43.1044,6133.0
2015-07-21 12:55:00,52.16,52.18,52.15,52.17,4188.0,43.0962,43.1127,43.0879,43.1044,4188.0
2015-07-21 13:00:00,52.18,52.18,52.11,52.11,3300.0,43.1127,43.1127,43.0549,43.0549,3300.0
2015-07-21 13:05:00,52.11,52.12,52.06,52.07,3769.0,43.0549,43.0631,43.0136,43.0218,3769.0
2015-07-21 13:10:00,52.07,52.08,52.05,52.08,4278.0,43.0218,43.0301,43.0053,43.0301,4278.0
2015-07-21 13:15:00,52.08,52.14,52.08,52.13,5177.0,43.0301,43.0797,43.0301,43.0714,5177.0
2015-07-21 13:20:00,52.12,52.13,52.08,52.11,4000.0,43.0631,43.0714,43.0301,43.0549,4000.0
2015-07-21 13:25:00,52.11,52.13,52.11,52.11,3400.0,43.0549,43.0714,43.0549,43.0549,3400.0
2015-07-21 13:30:00,52.1,52.1,52.04,52.05,6200.0,43.0466,43.0466,42.997,43.0053,6200.0
2015-07-21 13:35:00,52.05,52.06,52.02,52.02,4334.0,43.0053,43.0136,42.9805,42.9805,4334.0
2015-07-21 13:40:00,52.01,52.02,51.99,51.99,3600.0,42.9723,42.9805,42.9557,42.9557,3600.0
2015-07-21 13:45:00,51.98,51.99,51.97,51.98,7264.0,42.9475,42.9557,42.9392,42.9475,7264.0
2015-07-21 13:50:00,51.98,51.99,51.95,51.96,6076.0,42.9475,42.9557,42.9227,42.9309,6076.0
2015-07-21 13:55:00,51.94,51.95,51.92,51.92,5592.0,42.9144,42.9227,42.8979,42.8979,5592.0
2015-07-21 14:00:00,51.92,51.93,51.83,51.86,12390.0,42.8979,42.9062,42.8235,42.8483,12390.0
2015-07-21 14:05:00,51.86,51.87,51.85,51.86,2000.0,42.8483,42.8566,42.8401,42.8483,2000.0
2015-07-21 14:10:00,51.84,51.84,51.78,51.79,8282.0,42.8318,42.8318,42.7822,42.7905,8282.0
2015-07-21 14:15:00,51.8,51.85,51.79,51.85,9524.0,42.7987,42.8401,42.7905,42.8401,9524.0
2015-07-21 14:20:00,51.86,51.89,51.85,51.88,5800.0,42.8483,42.8731,42.8401,42.8648,5800.0
2015-07-21 14:25:00,51.88,51.91,51.84,51.85,8550.0,42.8648,42.8896,42.8318,42.8401,8550.0
2015-07-21 14:30:00,51.85,51.85,51.8,51.8,8098.0,42.8401,42.8401,42.7987,42.7987,8098.0
2015-07-21 14:35:00,51.8,51.8,51.75,51.77,16411.0,42.7987,42.7987,42.7574,42.774,16411.0
2015-07-21 14:40:00,51.78,51.8,51.77,51.8,4821.0,42.7822,42.7987,42.774,42.7987,4821.0
2015-07-21 14:45:00,51.8,51.8,51.79,51.79,6701.0,42.7987,42.7987,42.7905,42.7905,6701.0
2015-07-21 14:50:00,51.78,51.79,51.7,51.79,14257.0,42.7822,42.7905,42.7161,42.7905,14257.0
2015-07-21 14:55:00,51.82,51.89,51.82,51.85,9338.0,42.8153,42.8731,42.8153,42.8401,9338.0
2015-07-21 15:00:00,51.86,51.89,51.86,51.88,9900.0,42.8483,42.8731,42.8483,42.8648,9900.0
2015-07-21 15:05:00,51.89,51.9,51.84,51.86,10487.0,42.8731,42.8814,42.8318,42.8483,10487.0
2015-07-21 15:10:00,51.87,51.87,51.82,51.85,7615.0,42.8566,42.8566,42.8153,42.8401,7615.0
2015-07-21 15:15:00,51.86,51.87,51.83,51.86,10701.0,42.8483,42.8566,42.8235,42.8483,10701.0
2015-07-21 15:20:00,51.86,51.87,51.84,51.86,6831.0,42.8483,42.8566,42.8318,42.8483,6831.0
2015-07-21 15:25:00,51.85,51.87,51.82,51.86,13200.0,42.8401,42.8566,42.8153,42.8483,13200.0
2015-07-21 15:30:00,51.86,51.92,51.83,51.91,13161.0,42.8483,42.8979,42.8235,42.8896,13161.0
2015-07-21 15:35:00,51.91,51.97,51.9,51.97,15289.0,42.8896,42.9392,42.8814,42.9392,15289.0
2015-07-21 15:40:00,51.97,51.97,51.86,51.88,25684.0,42.9392,42.9392,42.8483,42.8648,25684.0
2015-07-21 15:45:00,51.88,51.94,51.88,51.91,17570.0,42.8648,42.9144,42.8648,42.8896,17570.0
2015-07-21 15:50:00,51.92,51.93,51.85,51.86,30809.0,42.8979,42.9062,42.8401,42.8483,30809.0
2015-07-21 15:55:00,51.86,51.88,51.8,51.82,63942.0,42.8483,42.8648,42.7987,42.8153,63942.0
2015-07-22 09:30:00,51.25,51.38,50.85,50.92,57492.0,42.3443,42.4517,42.0138,42.0717,57492.0
2015-07-22 09:35:00,50.91,50.98,50.7,50.74,34322.0,42.0634,42.1212,41.8899,41.9229,34322.0
2015-07-22 09:40:00,50.74,50.78,50.63,50.65,25413.0,41.9229,41.956,41.8321,41.8486,25413.0
2015-07-22 09:45:00,50.63,50.64,50.42,50.55,28084.0,41.8321,41.8403,41.6585,41.766,28084.0
2015-07-22 09:50:00,50.57,50.89,50.56,50.88,14287.0,41.7825,42.0469,41.7742,42.0386,14287.0
2015-07-22 09:55:00,50.9,51.03,50.9,51.01,11713.0,42.0551,42.1625,42.0551,42.146,11713.0
2015-07-22 10:00:00,51.02,51.12,50.99,51.11,15240.0,42.1543,42.2369,42.1295,42.2286,15240.0
2015-07-22 10:05:00,51.11,51.19,51.1,51.14,16483.0,42.2286,42.2947,42.2204,42.2534,16483.0
2015-07-22 10:10:00,51.14,51.28,51.14,51.15,41918.0,42.2534,42.3691,42.2534,42.2617,41918.0
2015-07-22 10:15:00,51.17,51.4,51.15,51.38,18314.0,42.2782,42.4683,42.2617,42.4517,18314.0
2015-07-22 10:20:00,51.38,51.44,51.23,51.24,6531.0,42.4517,42.5013,42.3278,42.3361,6531.0
2015-07-22 10:25:00,51.24,51.26,51.13,51.16,7257.0,42.3361,42.3526,42.2452,42.27,7257.0
2015-07-22 10:30:00,51.14,51.21,51.09,51.11,7046.0,42.2534,42.3113,42.2121,42.2286,7046.0
2015-07-22 10:35:00,51.11,51.18,51.06,51.12,10360.0,42.2286,42.2865,42.1873,42.2369,10360.0
2015-07-22 10:40:00,51.14,51.22,51.14,51.21,4535.0,42.2534,42.3195,42.2534,42.3113,4535.0
2015-07-22 10:45:00,51.2,51.23,51.14,51.18,9539.0,42.303,42.3278,42.2534,42.2865,9539.0
2015-07-22 10:50:00,51.18,51.23,51.15,51.23,9421.0,42.2865,42.3278,42.2617,42.3278,9421.0
2015-07-22 10:55:00,51.23,51.29,51.2,51.29,9583.0,42.3278,42.3774,42.303,42.3774,9583.0
2015-07-22 11:00:00,51.31,51.31,51.23,51.29,8953.0,42.3939,42.3939,42.3278,42.3774,8953.0
2015-07-22 11:05:00,51.29,51.3,51.21,51.22,10254.0,42.3774,42.3856,42.3113,42.3195,10254.0
2015-07-22 11:10:00,51.21,51.27,51.19,51.24,40248.0,42.3113,42.3608,42.2947,42.3361,40248.0
2015-07-22 11:15:00,51.23,51.24,51.13,51.14,31942.0,42.3278,42.3361,42.2452,42.2534,31942.0
2015-07-22 11:20:00,51.15,51.18,51.04,51.14,47331.0,42.2617,42.2865,42.1708,42.2534,47331.0
2015-07-22 11:25:00,51.15,51.18,51.02,51.15,34368.0,42.2617,42.2865,42.1543,42.2617,34368.0
2015-07-22 11:30:00,51.15,51.18,51.06,51.15,17328.0,42.2617,42.2865,42.1873,42.2617,17328.0
2015-07-22 11:35:00,51.15,51.21,51.1,51.19,19190.0,42.2617,42.3113,42.2204,42.2947,19190.0
2015-07-22 11:40:00,51.19,51.21,51.15,51.19,21794.0,42.2947,42.3113,42.2617,42.2947,21794.0
2015-07-22 11:45:00,51.19,51.25,51.12,51.12,13305.0,42.2947,42.3443,42.2369,42.2369,13305.0
2015-07-22 11:50:00,51.13,51.13,51.07,51.07,6203.0,42.2452,42.2452,42.1956,42.1956,6203.0
2015-07-22 11:55:00,51.07,51.17,51.07,51.17,7528.0,42.1956,42.2782,42.1956,42.2782,7528.0
2015-07-22 12:00:00,51.17,51.25,51.16,51.23,11226.0,42.2782,42.3443,42.27,42.3278,11226.0
2015-07-22 12:05:00,51.23,51.24,51.15,51.2,13652.0,42.3278,42.3361,42.2617,42.303,13652.0
2015-07-22 12:10:00,51.2,51.31,51.19,51.31,22057.0,42.303,42.3939,42.2947,42.3939,22057.0
2015-07-22 12:15:00,51.3,51.3,51.2,51.2,7794.0,42.3856,42.3856,42.303,42.303,7794.0
2015-07-22 12:20:00,51.21,51.25,51.2,51.23,4481.0,42.3113,42.3443,42.303,42.3278,4481.0
2015-07-22 12:25:00,51.25,51.29,51.24,51.28,7438.0,42.3443,42.3774,42.3361,42.3691,7438.0
2015-07-22 12:30:00,51.27,51.27,51.22,51.23,3442.0,42.3608,42.3608,42.3195,42.3278,3442.0
2015-07-22 12:35:00,51.23,51.29,51.21,51.29,5164.0,42.3278,42.3774,42.3113,42.3774,5164.0
2015-07-22 12:40:00,51.29,51.29,51.26,51.29,3100.0,42.3774,42.3774,42.3526,42.3774,3100.0
2015-07-22 12:45:00,51.3,51.42,51.29,51.42,37221.0,42.3856,42.4848,42.3774,42.4848,37221.0
2015-07-22 12:50:00,51.41,51.53,51.4,51.48,47494.0,42.4765,42.5757,42.4683,42.5344,47494.0
2015-07-22 12:55:00,51.48,51.58,51.46,51.58,33352.0,42.5344,42.617,42.5178,42.617,33352.0
2015-07-22 13:00:00,51.59,51.71,51.55,51.68,51669.0,42.6252,42.7244,42.5922,42.6996,51669.0
2015-07-22 13:05:00,51.69,51.69,51.44,51.44,13860.0,42.7079,42.7079,42.5013,42.5013,13860.0
2015-07-22 13:10:00,51.48,51.52,51.48,51.5,3391.0,42.5344,42.5674,42.5344,42.5509,3391.0
2015-07-22 13:15:00,51.52,51.64,51.51,51.64,8378.0,42.5674,42.6665,42.5591,42.6665,8378.0
2015-07-22 13:20:00,51.67,51.68,51.62,51.63,3700.0,42.6913,42.6996,42.65,42.6583,3700.0
2015-07-22 13:25:00,51.63,51.66,51.62,51.64,11182.0,42.6583,42.6831,42.65,42.6665,11182.0
2015-07-22 13:30:00,51.65,51.68,51.64,51.66,4908.0,42.6748,42.6996,42.6665,42.6831,4908.0
2015-07-22 13:35:00,51.64,51.7,51.63,51.7,5052.0,42.6665,42.7161,42.6583,42.7161,5052.0
2015-07-22 13:40:00,51.7,51.76,51.7,51.73,9244.0,42.7161,42.7657,42.7161,42.7409,9244.0
2015-07-22 13:45:00,51.72,51.72,51.66,51.66,5144.0,42.7326,42.7326,42.6831,42.6831,5144.0
2015-07-22 13:50:00,51.65,51.65,51.59,51.63,10621.0,42.6748,42.6748,42.6252,42.6583,10621.0
2015-07-22 13:55:00,51.62,51.64,51.61,51.64,2989.0,42.65,42.6665,42.6418,42.6665,2989.0
2015-07-22 14:00:00,51.64,51.69,51.61,51.69,14158.0,42.6665,42.7079,42.6418,42.7079,14158.0
2015-07-22 14:05:00,51.67,51.68,51.62,51.62,5523.0,42.6913,42.6996,42.65,42.65,5523.0
2015-07-22 14:10:00,51.62,51.63,51.58,51.59,5911.0,42.65,42.6583,42.617,42.6252,5911.0
2015-07-22 14:15:00,51.6,51.67,51.59,51.66,12271.0,42.6335,42.6913,42.6252,42.6831,12271.0
2015-07-22 14:20:00,51.66,51.75,51.65,51.75,5628.0,42.6831,42.7574,42.6748,42.7574,5628.0
2015-07-22 14:25:00,51.75,51.77,51.71,51.71,6567.0,42.7574,42.774,42.7244,42.7244,6567.0
2015-07-22 14:30:00,51.69,51.73,51.68,51.73,4732.0,42.7079,42.7409,42.6996,42.7409,4732.0
2015-07-22 14:35:00,51.73,51.76,51.73,51.74,6106.0,42.7409,42.7657,42.7409,42.7492,6106.0
2015-07-22 14:40:00,51.75,51.79,51.66,51.66,12813.0,42.7574,42.7905,42.6831,42.6831,12813.0
2015-07-22 14:45:00,51.67,51.74,51.66,51.73,5370.0,42.6913,42.7492,42.6831,42.7409,5370.0
2015-07-22 14:50:00,51.74,51.81,51.74,51.77,9300.0,42.7492,42.807,42.7492,42.774,9300.0
2015-07-22 14:55:00,51.77,51.83,51.77,51.81,11961.0,42.774,42.8235,42.774,42.807,11961.0
2015-07-22 15:00:00,51.82,51.82,51.76,51.79,9604.0,42.8153,42.8153,42.7657,42.7905,9604.0
2015-07-22 15:05:00,51.78,51.82,51.76,51.79,8899.0,42.7822,42.8153,42.7657,42.7905,8899.0
2015-07-22 15:10:00,51.78,51.79,51.68,51.68,10898.0,42.7822,42.7905,42.6996,42.6996,10898.0
2015-07-22 15:15:00,51.69,51.7,51.64,51.65,9901.0,42.7079,42.7161,42.6665,42.6748,9901.0
2015-07-22 15:20:00,51.65,51.69,51.65,51.68,9619.0,42.6748,42.7079,42.6748,42.6996,9619.0
2015-07-22 15:25:00,51.69,51.71,51.64,51.69,20103.0,42.7079,42.7244,42.6665,42.7079,20103.0
2015-07-22 15:30:00,51.69,51.69,51.63,51.65,13728.0,42.7079,42.7079,42.6583,42.6748,13728.0
2015-07-22 15:35:00,51.66,51.66,51.6,51.6,13396.0,42.6831,42.6831,42.6335,42.6335,13396.0
2015-07-22 15:40:00,51.6,51.66,51.59,51.66,22225.0,42.6335,42.6831,42.6252,42.6831,22225.0
2015-07-22 15:45:00,51.66,51.68,51.64,51.65,15045.0,42.6831,42.6996,42.6665,42.6748,15045.0
2015-07-22 15:50:00,51.65,51.66,51.62,51.66,20653.0,42.6748,42.6831,42.65,42.6831,20653.0
2015-07-22 15:55:00,51.65,51.71,51.64,51.68,53877.0,42.6748,42.7244,42.6665,42.6996,53877.0
2015-07-23 09:30:00,51.76,52.01,51.51,51.94,44332.0,42.7657,42.9723,42.5591,42.9144,44332.0
2015-07-23 09:35:00,51.92,52.25,51.91,52.08,19517.0,42.8979,43.1705,42.8896,43.0301,19517.0
2015-07-23 09:40:00,52.06,52.1,51.96,52.06,10350.0,43.0136,43.0466,42.9309,43.0136,10350.0
2015-07-23 09:45:00,52.08,52.33,52.03,52.33,17647.0,43.0301,43.2366,42.9888,43.2366,17647.0
2015-07-23 09:50:00,52.35,52.53,52.26,52.5,27762.0,43.2532,43.4019,43.1788,43.3771,27762.0
2015-07-23 09:55:00,52.48,52.67,52.48,52.65,23755.0,43.3606,43.5176,43.3606,43.501,23755.0
2015-07-23 10:00:00,52.69,52.74,52.58,52.67,15552.0,43.5341,43.5754,43.4432,43.5176,15552.0
2015-07-23 10:05:00,52.66,52.67,52.6,52.65,21115.0,43.5093,43.5176,43.4597,43.501,21115.0
2015-07-23 10:10:00,52.61,52.69,52.6,52.67,10663.0,43.468,43.5341,43.4597,43.5176,10663.0
2015-07-23 10:15:00,52.67,52.76,52.67,52.76,15916.0,43.5176,43.5919,43.5176,43.5919,15916.0
2015-07-23 10:20:00,52.72,52.79,52.71,52.75,10576.0,43.5589,43.6167,43.5506,43.5837,10576.0
2015-07-23 10:25:00,52.77,52.92,52.71,52.9,14771.0,43.6002,43.7241,43.5506,43.7076,14771.0
2015-07-23 10:30:00,52.93,52.98,52.86,52.97,30206.0,43.7324,43.7737,43.6745,43.7654,30206.0
2015-07-23 10:35:00,52.96,53.03,52.92,52.99,19276.0,43.7572,43.815,43.7241,43.782,19276.0
2015-07-23 10:40:00,52.97,53.04,52.88,52.88,4734.0,43.7654,43.8233,43.6911,43.6911,4734.0
2015-07-23 10:45:00,52.88,52.94,52.83,52.91,32409.0,43.6911,43.7406,43.6498,43.7159,32409.0
2015-07-23 10:50:00,52.92,52.97,52.82,52.96,27909.0,43.7241,43.7654,43.6415,43.7572,27909.0
2015-07-23 10:55:00,52.96,53.07,52.95,53.01,12052.0,43.7572,43.8481,43.7489,43.7985,12052.0
2015-07-23 11:00:00,53.02,53.2,53.02,53.16,66623.0,43.8067,43.9555,43.8067,43.9224,66623.0
2015-07-23 11:05:00,53.15,53.24,53.14,53.22,28215.0,43.9142,43.9885,43.9059,43.972,28215.0
2015-07-23 11:10:00,53.2,53.23,53.11,53.16,21669.0,43.9555,43.9803,43.8811,43.9224,21669.0
2015-07-23 11:15:00,53.15,53.15,52.96,52.96,9235.0,43.9142,43.9142,43.7572,43.7572,9235.0
2015-07-23 11:20:00,52.92,53.03,52.91,52.99,19908.0,43.7241,43.815,43.7159,43.782,19908.0
2015-07-23 11:25:00,52.99,53.05,52.97,53.02,70161.0,43.782,43.8315,43.7654,43.8067,70161.0
2015-07-23 11:30:00,53.04,53.04,52.95,52.97,28194.0,43.8233,43.8233,43.7489,43.7654,28194.0
2015-07-23 11:35:00,52.97,52.97,52.87,52.92,42673.0,43.7654,43.7654,43.6828,43.7241,42673.0
2015-07-23 11:40:00,52.94,52.99,52.91,52.99,17476.0,43.7406,43.782,43.7159,43.782,17476.0
2015-07-23 11:45:00,52.99,52.99,52.69,52.73,86453.0,43.782,43.782,43.5341,43.5671,86453.0
2015-07-23 11:50:00,52.8,52.98,52.6,52.63,46045.0,43.625,43.7737,43.4597,43.4845,46045.0
2015-07-23 11:55:00,52.64,52.65,52.53,52.54,27320.0,43.4928,43.501,43.4019,43.4102,27320.0
2015-07-23 12:00:00,52.51,52.53,52.32,52.46,19414.0,43.3854,43.4019,43.2284,43.3441,19414.0
2015-07-23 12:05:00,52.46,52.47,52.39,52.42,8735.0,43.3441,43.3523,43.2862,43.311,8735.0
2015-07-23 12:10:00,52.43,52.59,52.41,52.46,42464.0,43.3193,43.4515,43.3027,43.3441,42464.0
2015-07-23 12:15:00,52.47,52.49,52.35,52.41,20282.0,43.3523,43.3688,43.2532,43.3027,20282.0
2015-07-23 12:20:00,52.43,52.54,52.39,52.47,14120.0,43.3193,43.4102,43.2862,43.3523,14120.0
2015-07-23 12:25:00,52.51,52.62,52.5,52.55,4833.0,43.3854,43.4763,43.3771,43.4184,4833.0
2015-07-23 12:30:00,52.53,52.61,52.53,52.59,5992.0,43.4019,43.468,43.4019,43.4515,5992.0
2015-07-23 12:35:00,52.59,52.62,52.56,52.59,5994.0,43.4515,43.4763,43.4267,43.4515,5994.0
2015-07-23 12:40:00,52.59,52.65,52.58,52.65,6500.0,43.4515,43.501,43.4432,43.501,6500.0
2015-07-23 12:45:00,52.64,52.65,52.5,52.55,8899.0,43.4928,43.501,43.3771,43.4184,8899.0
2015-07-23 12:50:00,52.56,52.63,52.53,52.59,7253.0,43.4267,43.4845,43.4019,43.4515,7253.0
2015-07-23 12:55:00,52.58,52.62,52.55,52.57,8846.0,43.4432,43.4763,43.4184,43.4349,8846.0
2015-07-23 13:00:00,52.58,52.6,52.54,52.59,37333.0,43.4432,43.4597,43.4102,43.4515,37333.0
2015-07-23 13:05:00,52.59,52.62,52.58,52.61,14151.0,43.4515,43.4763,43.4432,43.468,14151.0
2015-07-23 13:10:00,52.61,52.66,52.6,52.63,21712.0,43.468,43.5093,43.4597,43.4845,21712.0
2015-07-23 13:15:00,52.64,52.66,52.62,52.65,22695.0,43.4928,43.5093,43.4763,43.501,22695.0
2015-07-23 13:20:00,52.65,52.74,52.65,52.69,60157.0,43.501,43.5754,43.501,43.5341,60157.0
2015-07-23 13:25:00,52.69,52.8,52.66,52.79,33921.0,43.5341,43.625,43.5093,43.6167,33921.0
2015-07-23 13:30:00,52.79,52.9,52.78,52.85,46329.0,43.6167,43.7076,43.6084,43.6663,46329.0
2015-07-23 13:35:00,52.86,52.86,52.7,52.77,14986.0,43.6745,43.6745,43.5424,43.6002,14986.0
2015-07-23 13:40:00,52.79,52.79,52.71,52.77,4997.0,43.6167,43.6167,43.5506,43.6002,4997.0
2015-07-23 13:45:00,52.77,52.91,52.77,52.9,9672.0,43.6002,43.7159,43.6002,43.7076,9672.0
2015-07-23 13:50:00,52.92,53.17,52.9,53.16,57217.0,43.7241,43.9307,43.7076,43.9224,57217.0
2015-07-23 13:55:00,53.18,53.34,53.15,53.31,99881.0,43.9389,44.0711,43.9142,44.0464,99881.0
2015-07-23 14:00:00,53.31,53.34,53.09,53.12,28299.0,44.0464,44.0711,43.8646,43.8894,28299.0
2015-07-23 14:05:00,53.09,53.3,53.05,53.09,62792.0,43.8646,44.0381,43.8315,43.8646,62792.0
2015-07-23 14:10:00,53.1,53.21,53.09,53.21,15556.0,43.8728,43.9637,43.8646,43.9637,15556.0
2015-07-23 14:15:00,53.18,53.24,53.06,53.1,36370.0,43.9389,43.9885,43.8398,43.8728,36370.0
2015-07-23 14:20:00,53.11,53.11,53.04,53.07,14004.0,43.8811,43.8811,43.8233,43.8481,14004.0
2015-07-23 14:25:00,53.07,53.11,53.04,53.09,12640.0,43.8481,43.8811,43.8233,43.8646,12640.0
2015-07-23 14:30:00,53.09,53.11,53.04,53.08,16220.0,43.8646,43.8811,43.8233,43.8563,16220.0
2015-07-23 14:35:00,53.07,53.2,53.07,53.2,16258.0,43.8481,43.9555,43.8481,43.9555,16258.0
2015-07-23 14:40:00,53.19,53.24,53.18,53.22,6235.0,43.9472,43.9885,43.9389,43.972,6235.0
2015-07-23 14:45:00,53.23,53.24,53.11,53.13,17258.0,43.9803,43.9885,43.8811,43.8976,17258.0
2015-07-23 14:50:00,53.1,53.1,52.89,52.9,15781.0,43.8728,43.8728,43.6993,43.7076,15781.0
2015-07-23 14:55:00,52.91,52.95,52.83,52.92,9967.0,43.7159,43.7489,43.6498,43.7241,9967.0
2015-07-23 15:00:00,52.92,52.93,52.8,52.83,15405.0,43.7241,43.7324,43.625,43.6498,15405.0
2015-07-23 15:05:00,52.81,52.82,52.67,52.69,17008.0,43.6332,43.6415,43.5176,43.5341,17008.0
2015-07-23 15:10:00,52.69,52.78,52.61,52.7,19705.0,43.5341,43.6084,43.468,43.5424,19705.0
2015-07-23 15:15:00,52.67,52.79,52.65,52.76,12587.0,43.5176,43.6167,43.501,43.5919,12587.0
2015-07-23 15:20:00,52.74,52.79,52.68,52.69,19379.0,43.5754,43.6167,43.5258,43.5341,19379.0
2015-07-23 15:25:00,52.69,52.72,52.65,52.71,12810.0,43.5341,43.5589,43.501,43.5506,12810.0
2015-07-23 15:30:00,52.72,52.76,52.65,52.66,19986.0,43.5589,43.5919,43.501,43.5093,19986.0
2015-07-23 15:35:00,52.66,52.77,52.65,52.74,24679.0,43.5093,43.6002,43.501,43.5754,24679.0
2015-07-23 15:40:00,52.75,52.83,52.75,52.78,34516.0,43.5837,43.6498,43.5837,43.6084,34516.0
2015-07-23 15:45:00,52.77,52.86,52.77,52.86,41138.0,43.6002,43.6745,43.6002,43.6745,41138.0
2015-07-23 15:50:00,52.84,52.88,52.81,52.87,49093.0,43.658,43.6911,43.6332,43.6828,49093.0
2015-07-23 15:55:00,52.87,52.88,52.81,52.84,104320.0,43.6828,43.6911,43.6332,43.658,104320.0
2015-07-24 09:30:00,52.82,52.94,52.51,52.6,32002.0,43.6415,43.7406,43.3854,43.4597,32002.0
2015-07-24 09:35:00,52.6,52.73,52.35,52.43,9884.0,43.4597,43.5671,43.2532,43.3193,9884.0
2015-07-24 09:40:00,52.41,52.48,52.24,52.24,14978.0,43.3027,43.3606,43.1623,43.1623,14978.0
2015-07-24 09:45:00,52.24,52.45,52.24,52.41,8993.0,43.1623,43.3358,43.1623,43.3027,8993.0
2015-07-24 09:50:00,52.4,52.44,52.24,52.34,5834.0,43.2945,43.3275,43.1623,43.2449,5834.0
2015-07-24 09:55:00,52.33,52.33,52.1,52.1,14701.0,43.2366,43.2366,43.0466,43.0466,14701.0
2015-07-24 10:00:00,52.06,52.1,52.01,52.03,10425.0,43.0136,43.0466,42.9723,42.9888,10425.0
2015-07-24 10:05:00,52.06,52.2,52.02,52.11,20215.0,43.0136,43.1292,42.9805,43.0549,20215.0
2015-07-24 10:10:00,52.06,52.1,51.9,51.9,12221.0,43.0136,43.0466,42.8814,42.8814,12221.0
2015-07-24 10:15:00,51.88,51.88,51.71,51.72,18940.0,42.8648,42.8648,42.7244,42.7326,18940.0
2015-07-24 10:20:00,51.72,51.76,51.68,51.68,11860.0,42.7326,42.7657,42.6996,42.6996,11860.0
2015-07-24 10:25:00,51.68,51.68,51.6,51.64,12052.0,42.6996,42.6996,42.6335,42.6665,12052.0
2015-07-24 10:30:00,51.64,51.64,51.53,51.59,26938.0,42.6665,42.6665,42.5757,42.6252,26938.0
2015-07-24 10:35:00,51.61,51.85,51.6,51.82,31303.0,42.6418,42.8401,42.6335,42.8153,31303.0
2015-07-24 10:40:00,51.83,51.86,51.66,51.69,23480.0,42.8235,42.8483,42.6831,42.7079,23480.0
2015-07-24 10:45:00,51.69,51.7,51.53,51.56,14632.0,42.7079,42.7161,42.5757,42.6004,14632.0
2015-07-24 10:50:00,51.58,51.63,51.52,51.61,17292.0,42.617,42.6583,42.5674,42.6418,17292.0
2015-07-24 10:55:00,51.6,51.6,51.47,51.5,10249.0,42.6335,42.6335,42.5261,42.5509,10249.0
2015-07-24 11:00:00,51.5,51.74,51.49,51.72,23138.0,42.5509,42.7492,42.5426,42.7326,23138.0
2015-07-24 11:05:00,51.75,51.8,51.65,51.66,13975.0,42.7574,42.7987,42.6748,42.6831,13975.0
2015-07-24 11:10:00,51.66,51.66,51.45,51.49,30460.0,42.6831,42.6831,42.5096,42.5426,30460.0
2015-07-24 11:15:00,51.5,51.56,51.49,51.55,9986.0,42.5509,42.6004,42.5426,42.5922,9986.0
2015-07-24 11:20:00,51.55,51.76,51.55,51.73,13386.0,42.5922,42.7657,42.5922,42.7409,13386.0
2015-07-24 11:25:00,51.72,51.82,51.72,51.74,11337.0,42.7326,42.8153,42.7326,42.7492,11337.0
2015-07-24 11:30:00,51.76,51.76,51.66,51.68,8999.0,42.7657,42.7657,42.6831,42.6996,8999.0
2015-07-24 11:35:00,51.68,51.73,51.65,51.72,10066.0,42.6996,42.7409,42.6748,42.7326,10066.0
2015-07-24 11:40:00,51.74,51.77,51.68,51.72,12818.0,42.7492,42.774,42.6996,42.7326,12818.0
2015-07-24 11:45:00,51.71,51.71,51.6,51.63,8833.0,42.7244,42.7244,42.6335,42.6583,8833.0
2015-07-24 11:50:00,51.62,51.66,51.54,51.63,23106.0,42.65,42.6831,42.5839,42.6583,23106.0
2015-07-24 11:55:00,51.61,51.64,51.55,51.6,23300.0,42.6418,42.6665,42.5922,42.6335,23300.0
2015-07-24 12:00:00,51.6,51.61,51.46,51.47,18986.0,42.6335,42.6418,42.5178,42.5261,18986.0
2015-07-24 12:05:00,51.46,51.49,51.43,51.44,9050.0,42.5178,42.5426,42.493,42.5013,9050.0
2015-07-24 12:10:00,51.43,51.46,51.39,51.39,7443.0,42.493,42.5178,42.46,42.46,7443.0
2015-07-24 12:15:00,51.38,51.38,51.26,51.26,14219.0,42.4517,42.4517,42.3526,42.3526,14219.0
2015-07-24 12:20:00,51.27,51.28,51.19,51.19,12115.0,42.3608,42.3691,42.2947,42.2947,12115.0
2015-07-24 12:25:00,51.2,51.28,51.2,51.25,11318.0,42.303,42.3691,42.303,42.3443,11318.0
2015-07-24 12:30:00,51.25,51.33,51.21,51.23,12188.0,42.3443,42.4104,42.3113,42.3278,12188.0
2015-07-24 12:35:00,51.23,51.3,51.2,51.2,9715.0,42.3278,42.3856,42.303,42.303,9715.0
2015-07-24 12:40:00,51.19,51.19,51.1,51.1,14075.0,42.2947,42.2947,42.2204,42.2204,14075.0
2015-07-24 12:45:00,51.11,51.24,51.11,51.23,15200.0,42.2286,42.3361,42.2286,42.3278,15200.0
2015-07-24 12:50:00,51.25,51.27,51.16,51.25,27964.0,42.3443,42.3608,42.27,42.3443,27964.0
2015-07-24 12:55:00,51.25,51.3,51.21,51.25,38654.0,42.3443,42.3856,42.3113,42.3443,38654.0
2015-07-24 13:00:00,51.25,51.29,51.23,51.23,11916.0,42.3443,42.3774,42.3278,42.3278,11916.0
2015-07-24 13:05:00,51.23,51.27,51.19,51.22,18865.0,42.3278,42.3608,42.2947,42.3195,18865.0
2015-07-24 13:10:00,51.21,51.22,51.14,51.15,10876.0,42.3113,42.3195,42.2534,42.2617,10876.0
2015-07-24 13:15:00,51.14,51.19,51.12,51.14,6700.0,42.2534,42.2947,42.2369,42.2534,6700.0
2015-07-24 13:20:00,51.16,51.21,51.12,51.19,11582.0,42.27,42.3113,42.2369,42.2947,11582.0
2015-07-24 13:25:00,51.18,51.19,51.05,51.08,14833.0,42.2865,42.2947,42.1791,42.2039,14833.0
2015-07-24 13:30:00,51.07,51.09,51.03,51.05,11494.0,42.1956,42.2121,42.1625,42.1791,11494.0
2015-07-24 13:35:00,51.03,51.04,50.97,50.97,13353.0,42.1625,42.1708,42.113,42.113,13353.0
2015-07-24 13:40:00,50.99,50.99,50.9,50.94,29909.0,42.1295,42.1295,42.0551,42.0882,29909.0
2015-07-24 13:45:00,50.92,51.06,50.88,51.0,19496.0,42.0717,42.1873,42.0386,42.1378,19496.0
2015-07-24 13:50:00,50.98,51.07,50.98,51.04,8078.0,42.1212,42.1956,42.1212,42.1708,8078.0
2015-07-24 13:55:00,51.06,51.1,51.04,51.06,8297.0,42.1873,42.2204,42.1708,42.1873,8297.0
2015-07-24 14:00:00,51.03,51.08,50.98,51.08,16484.0,42.1625,42.2039,42.1212,42.2039,16484.0
2015-07-24 14:05:00,51.06,51.11,51.03,51.1,12628.0,42.1873,42.2286,42.1625,42.2204,12628.0
2015-07-24 14:10:00,51.1,51.16,51.06,51.06,13314.0,42.2204,42.27,42.1873,42.1873,13314.0
2015-07-24 14:15:00,51.06,51.06,50.93,50.99,17324.0,42.1873,42.1873,42.0799,42.1295,17324.0
2015-07-24 14:20:00,50.99,51.07,50.93,51.05,15347.0,42.1295,42.1956,42.0799,42.1791,15347.0
2015-07-24 14:25:00,51.04,51.09,51.03,51.06,11068.0,42.1708,42.2121,42.1625,42.1873,11068.0
2015-07-24 14:30:00,51.06,51.12,51.04,51.04,8654.0,42.1873,42.2369,42.1708,42.1708,8654.0
2015-07-24 14:35:00,51.04,51.09,51.03,51.05,16641.0,42.1708,42.2121,42.1625,42.1791,16641.0
2015-07-24 14:40:00,51.05,51.21,51.04,51.21,15352.0,42.1791,42.3113,42.1708,42.3113,15352.0
2015-07-24 14:45:00,51.21,51.24,51.16,51.16,7612.0,42.3113,42.3361,42.27,42.27,7612.0
2015-07-24 14:50:00,51.16,51.18,51.1,51.13,13048.0,42.27,42.2865,42.2204,42.2452,13048.0
2015-07-24 14:55:00,51.12,51.18,51.12,51.13,25551.0,42.2369,42.2865,42.2369,42.2452,25551.0
2015-07-24 15:00:00,51.13,51.25,51.07,51.24,22880.0,42.2452,42.3443,42.1956,42.3361,22880.0
2015-07-24 15:05:00,51.25,51.29,51.17,51.27,20118.0,42.3443,42.3774,42.2782,42.3608,20118.0
2015-07-24 15:10:00,51.27,51.34,51.27,51.31,15990.0,42.3608,42.4187,42.3608,42.3939,15990.0
2015-07-24 15:15:00,51.32,51.36,51.28,51.33,11119.0,42.4022,42.4352,42.3691,42.4104,11119.0
2015-07-24 15:20:00,51.33,51.4,51.31,51.31,24679.0,42.4104,42.4683,42.3939,42.3939,24679.0
2015-07-24 15:25:00,51.29,51.37,51.23,51.25,21491.0,42.3774,42.4435,42.3278,42.3443,21491.0
2015-07-24 15:30:00,51.25,51.27,51.19,51.22,25616.0,42.3443,42.3608,42.2947,42.3195,25616.0
2015-07-24 15:35:00,51.22,51.24,51.14,51.16,20218.0,42.3195,42.3361,42.2534,42.27,20218.0
2015-07-24 15:40:00,51.15,51.21,51.14,51.21,27782.0,42.2617,42.3113,42.2534,42.3113,27782.0
2015-07-24 15:45:00,51.2,51.29,51.2,51.29,44525.0,42.303,42.3774,42.303,42.3774,44525.0
2015-07-24 15:50:00,51.29,51.33,51.22,51.25,50404.0,42.3774,42.4104,42.3195,42.3443,50404.0
2015-07-24 15:55:00,51.25,51.28,51.22,51.25,91114.0,42.3443,42.3691,42.3195,42.3443,91114.0
2015-07-27 09:30:00,51.15,51.31,50.63,50.89,28603.0,42.2617,42.3939,41.8321,42.0469,28603.0
2015-07-27 09:35:00,50.87,51.16,50.75,51.04,9000.0,42.0303,42.27,41.9312,42.1708,9000.0
2015-07-27 09:40:00,51.09,51.18,50.96,51.09,17006.0,42.2121,42.2865,42.1047,42.2121,17006.0
2015-07-27 09:45:00,51.11,51.38,51.04,51.38,14210.0,42.2286,42.4517,42.1708,42.4517,14210.0
2015-07-27 09:50:00,51.37,51.59,51.31,51.55,11986.0,42.4435,42.6252,42.3939,42.5922,11986.0
2015-07-27 09:55:00,51.54,51.54,51.45,51.46,6165.0,42.5839,42.5839,42.5096,42.5178,6165.0
2015-07-27 10:00:00,51.44,51.44,51.26,51.3,5401.0,42.5013,42.5013,42.3526,42.3856,5401.0
2015-07-27 10:05:00,51.3,51.41,51.25,51.36,7450.0,42.3856,42.4765,42.3443,42.4352,7450.0
2015-07-27 10:10:00,51.36,51.49,51.35,51.47,8578.0,42.4352,42.5426,42.4269,42.5261,8578.0
2015-07-27 10:15:00,51.48,51.63,51.47,51.53,9249.0,42.5344,42.6583,42.5261,42.5757,9249.0
2015-07-27 10:20:00,51.52,51.52,51.43,51.47,4894.0,42.5674,42.5674,42.493,42.5261,4894.0
2015-07-27 10:25:00,51.45,51.52,51.41,51.49,9108.0,42.5096,42.5674,42.4765,42.5426,9108.0
2015-07-27 10:30:00,51.52,51.69,51.5,51.64,12064.0,42.5674,42.7079,42.5509,42.6665,12064.0
2015-07-27 10:35:00,51.62,51.68,51.54,51.67,8047.0,42.65,42.6996,42.5839,42.6913,8047.0
2015-07-27 10:40:00,51.65,51.67,51.55,51.56,6850.0,42.6748,42.6913,42.5922,42.6004,6850.0
2015-07-27 10:45:00,51.55,51.63,51.49,51.49,10944.0,42.5922,42.6583,42.5426,42.5426,10944.0
2015-07-27 10:50:00,51.53,51.53,51.38,51.4,5100.0,42.5757,42.5757,42.4517,42.4683,5100.0
2015-07-27 10:55:00,51.38,51.45,51.34,51.37,4600.0,42.4517,42.5096,42.4187,42.4435,4600.0
2015-07-27 11:00:00,51.38,51.47,51.37,51.47,6526.0,42.4517,42.5261,42.4435,42.5261,6526.0
2015-07-27 11:05:00,51.48,51.58,51.43,51.55,6500.0,42.5344,42.617,42.493,42.5922,6500.0
2015-07-27 11:10:00,51.5,51.53,51.35,51.43,8068.0,42.5509,42.5757,42.4269,42.493,8068.0
2015-07-27 11:15:00,51.39,51.52,51.39,51.47,8900.0,42.46,42.5674,42.46,42.5261,8900.0
2015-07-27 11:20:00,51.48,51.51,51.39,51.51,12100.0,42.5344,42.5591,42.46,42.5591,12100.0
2015-07-27 11:25:00,51.53,51.55,51.46,51.48,7800.0,42.5757,42.5922,42.5178,42.5344,7800.0
2015-07-27 11:30:00,51.48,51.5,51.41,51.43,4194.0,42.5344,42.5509,42.4765,42.493,4194.0
2015-07-27 11:35:00,51.44,51.47,51.39,51.42,11325.0,42.5013,42.5261,42.46,42.4848,11325.0
2015-07-27 11:40:00,51.41,51.47,51.38,51.42,7000.0,42.4765,42.5261,42.4517,42.4848,7000.0
2015-07-27 11:45:00,51.44,51.51,51.41,51.48,6643.0,42.5013,42.5591,42.4765,42.5344,6643.0
2015-07-27 11:50:00,51.45,51.49,51.43,51.43,4700.0,42.5096,42.5426,42.493,42.493,4700.0
2015-07-27 11:55:00,51.43,51.5,51.39,51.44,4900.0,42.493,42.5509,42.46,42.5013,4900.0
2015-07-27 12:00:00,51.43,51.49,51.39,51.39,9036.0,42.493,42.5426,42.46,42.46,9036.0
2015-07-27 12:05:00,51.41,51.42,51.32,51.38,4691.0,42.4765,42.4848,42.4022,42.4517,4691.0
2015-07-27 12:10:00,51.36,51.38,51.3,51.32,20765.0,42.4352,42.4517,42.3856,42.4022,20765.0
2015-07-27 12:15:00,51.33,51.38,51.31,51.36,10739.0,42.4104,42.4517,42.3939,42.4352,10739.0
2015-07-27 12:20:00,51.38,51.46,51.36,51.44,24460.0,42.4517,42.5178,42.4352,42.5013,24460.0
2015-07-27 12:25:00,51.44,51.44,51.38,51.43,4500.0,42.5013,42.5013,42.4517,42.493,4500.0
2015-07-27 12:30:00,51.45,51.49,51.41,51.42,9115.0,42.5096,42.5426,42.4765,42.4848,9115.0
2015-07-27 12:35:00,51.4,51.44,51.36,51.37,7218.0,42.4683,42.5013,42.4352,42.4435,7218.0
2015-07-27 12:40:00,51.38,51.4,51.33,51.35,3600.0,42.4517,42.4683,42.4104,42.4269,3600.0
2015-07-27 12:45:00,51.35,51.4,51.29,51.29,3723.0,42.4269,42.4683,42.3774,42.3774,3723.0
2015-07-27 12:50:00,51.29,51.35,51.26,51.33,6420.0,42.3774,42.4269,42.3526,42.4104,6420.0
2015-07-27 12:55:00,51.31,51.33,51.26,51.28,3500.0,42.3939,42.4104,42.3526,42.3691,3500.0
2015-07-27 13:00:00,51.29,51.35,51.29,51.3,2700.0,42.3774,42.4269,42.3774,42.3856,2700.0
2015-07-27 13:05:00,51.31,51.36,51.26,51.33,5100.0,42.3939,42.4352,42.3526,42.4104,5100.0
2015-07-27 13:10:00,51.33,51.4,51.32,51.34,6701.0,42.4104,42.4683,42.4022,42.4187,6701.0
2015-07-27 13:15:00,51.34,51.34,51.28,51.3,5900.0,42.4187,42.4187,42.3691,42.3856,5900.0
2015-07-27 13:20:00,51.29,51.32,51.25,51.27,5000.0,42.3774,42.4022,42.3443,42.3608,5000.0
2015-07-27 13:25:00,51.27,51.32,51.25,51.27,8259.0,42.3608,42.4022,42.3443,42.3608,8259.0
2015-07-27 13:30:00,51.28,51.31,51.23,51.28,7480.0,42.3691,42.3939,42.3278,42.3691,7480.0
2015-07-27 13:35:00,51.27,51.29,51.19,51.25,10908.0,42.3608,42.3774,42.2947,42.3443,10908.0
2015-07-27 13:40:00,51.26,51.26,51.19,51.26,5139.0,42.3526,42.3526,42.2947,42.3526,5139.0
2015-07-27 13:45:00,51.27,51.34,51.26,51.28,14970.0,42.3608,42.4187,42.3526,42.3691,14970.0
2015-07-27 13:50:00,51.28,51.42,51.27,51.42,5900.0,42.3691,42.4848,42.3608,42.4848,5900.0
2015-07-27 13:55:00,51.42,51.42,51.3,51.31,11682.0,42.4848,42.4848,42.3856,42.3939,11682.0
2015-07-27 14:00:00,51.3,51.31,51.25,51.26,20900.0,42.3856,42.3939,42.3443,42.3526,20900.0
2015-07-27 14:05:00,51.25,51.36,51.24,51.32,15767.0,42.3443,42.4352,42.3361,42.4022,15767.0
2015-07-27 14:10:00,51.3,51.34,51.29,51.3,7125.0,42.3856,42.4187,42.3774,42.3856,7125.0
2015-07-27 14:15:00,51.3,51.31,51.25,51.28,26157.0,42.3856,42.3939,42.3443,42.3691,26157.0
2015-07-27 14:20:00,51.29,51.31,51.22,51.24,20028.0,42.3774,42.3939,42.3195,42.3361,20028.0
2015-07-27 14:25:00,51.24,51.28,51.2,51.24,19100.0,42.3361,42.3691,42.303,42.3361,19100.0
2015-07-27 14:30:00,51.25,51.25,51.13,51.19,26807.0,42.3443,42.3443,42.2452,42.2947,26807.0
2015-07-27 14:35:00,51.2,51.21,51.14,51.18,13998.0,42.303,42.3113,42.2534,42.2865,13998.0
2015-07-27 14:40:00,51.18,51.21,51.15,51.16,15500.0,42.2865,42.3113,42.2617,42.27,15500.0
2015-07-27 14:45:00,51.15,51.18,51.13,51.14,15560.0,42.2617,42.2865,42.2452,42.2534,15560.0
2015-07-27 14:50:00,51.14,51.16,51.09,51.15,20997.0,42.2534,42.27,42.2121,42.2617,20997.0
2015-07-27 14:55:00,51.14,51.17,51.12,51.14,17998.0,42.2534,42.2782,42.2369,42.2534,17998.0
2015-07-27 15:00:00,51.13,51.14,51.03,51.05,30214.0,42.2452,42.2534,42.1625,42.1791,30214.0
2015-07-27 15:05:00,51.06,51.09,51.03,51.04,21179.0,42.1873,42.2121,42.1625,42.1708,21179.0
2015-07-27 15:10:00,51.04,51.06,51.0,51.01,32232.0,42.1708,42.1873,42.1378,42.146,32232.0
2015-07-27 15:15:00,51.02,51.03,50.92,50.92,30365.0,42.1543,42.1625,42.0717,42.0717,30365.0
2015-07-27 15:20:00,50.94,51.01,50.94,50.98,34721.0,42.0882,42.146,42.0882,42.1212,34721.0
2015-07-27 15:25:00,50.98,50.98,50.86,50.88,36401.0,42.1212,42.1212,42.0221,42.0386,36401.0
2015-07-27 15:30:00,50.87,50.9,50.83,50.89,45489.0,42.0303,42.0551,41.9973,42.0469,45489.0
2015-07-27 15:35:00,50.89,50.94,50.84,50.89,40262.0,42.0469,42.0882,42.0056,42.0469,40262.0
2015-07-27 15:40:00,50.88,50.96,50.87,50.91,42321.0,42.0386,42.1047,42.0303,42.0634,42321.0
2015-07-27 15:45:00,50.9,50.96,50.87,50.93,57150.0,42.0551,42.1047,42.0303,42.0799,57150.0
2015-07-27 15:50:00,50.94,50.99,50.89,50.93,145364.0,42.0882,42.1295,42.0469,42.0799,145364.0
2015-07-27 15:55:00,50.92,51.08,50.92,51.05,178685.0,42.0717,42.2039,42.0717,42.1791,178685.0
2015-07-28 09:30:00,50.57,51.24,50.57,50.98,56753.0,41.7825,42.3361,41.7825,42.1212,56753.0
2015-07-28 09:35:00,50.88,51.17,50.83,51.17,12547.0,42.0386,42.2782,41.9973,42.2782,12547.0
2015-07-28 09:40:00,51.17,51.27,51.06,51.19,10835.0,42.2782,42.3608,42.1873,42.2947,10835.0
2015-07-28 09:45:00,51.18,51.19,51.0,51.06,8801.0,42.2865,42.2947,42.1378,42.1873,8801.0
2015-07-28 09:50:00,51.05,51.19,51.0,51.14,9498.0,42.1791,42.2947,42.1378,42.2534,9498.0
2015-07-28 09:55:00,51.18,51.26,51.14,51.26,3424.0,42.2865,42.3526,42.2534,42.3526,3424.0
2015-07-28 10:00:00,51.23,51.4,51.18,51.38,13735.0,42.3278,42.4683,42.2865,42.4517,13735.0
2015-07-28 10:05:00,51.39,51.42,51.25,51.28,7288.0,42.46,42.4848,42.3443,42.3691,7288.0
2015-07-28 10:10:00,51.31,51.33,51.23,51.29,6134.0,42.3939,42.4104,42.3278,42.3774,6134.0
2015-07-28 10:15:00,51.25,51.25,51.11,51.12,6000.0,42.3443,42.3443,42.2286,42.2369,6000.0
2015-07-28 10:20:00,51.1,51.25,51.09,51.14,11800.0,42.2204,42.3443,42.2121,42.2534,11800.0
2015-07-28 10:25:00,51.11,51.17,51.06,51.17,33288.0,42.2286,42.2782,42.1873,42.2782,33288.0
2015-07-28 10:30:00,51.17,51.32,51.17,51.32,7750.0,42.2782,42.4022,42.2782,42.4022,7750.0
2015-07-28 10:35:00,51.32,51.38,51.27,51.31,7181.0,42.4022,42.4517,42.3608,42.3939,7181.0
2015-07-28 10:40:00,51.33,51.53,51.33,51.52,31699.0,42.4104,42.5757,42.4104,42.5674,31699.0
2015-07-28 10:45:00,51.52,51.57,51.49,51.5,5700.0,42.5674,42.6087,42.5426,42.5509,5700.0
2015-07-28 10:50:00,51.53,51.58,51.5,51.56,6900.0,42.5757,42.617,42.5509,42.6004,6900.0
2015-07-28 10:55:00,51.57,51.69,51.57,51.66,8913.0,42.6087,42.7079,42.6087,42.6831,8913.0
2015-07-28 11:00:00,51.66,51.71,51.61,51.68,14301.0,42.6831,42.7244,42.6418,42.6996,14301.0
2015-07-28 11:05:00,51.69,51.71,51.5,51.52,87929.0,42.7079,42.7244,42.5509,42.5674,87929.0
2015-07-28 11:10:00,51.53,51.71,51.53,51.61,29066.0,42.5757,42.7244,42.5757,42.6418,29066.0
2015-07-28 11:15:00,51.61,51.63,51.51,51.58,15412.0,42.6418,42.6583,42.5591,42.617,15412.0
2015-07-28 11:20:00,51.56,51.6,51.49,51.55,47422.0,42.6004,42.6335,42.5426,42.5922,47422.0
2015-07-28 11:25:00,51.59,51.84,51.58,51.8,12750.0,42.6252,42.8318,42.617,42.7987,12750.0
2015-07-28 11:30:00,51.8,51.95,51.8,51.86,15193.0,42.7987,42.9227,42.7987,42.8483,15193.0
2015-07-28 11:35:00,51.87,52.0,51.86,51.87,9142.0,42.8566,42.964,42.8483,42.8566,9142.0
2015-07-28 11:40:00,51.86,51.9,51.82,51.86,5268.0,42.8483,42.8814,42.8153,42.8483,5268.0
2015-07-28 11:45:00,51.87,51.93,51.87,51.89,4377.0,42.8566,42.9062,42.8566,42.8731,4377.0
2015-07-28 11:50:00,51.89,52.04,51.89,52.04,11506.0,42.8731,42.997,42.8731,42.997,11506.0
2015-07-28 11:55:00,52.04,52.1,52.03,52.04,10160.0,42.997,43.0466,42.9888,42.997,10160.0
2015-07-28 12:00:00,52.01,52.07,51.98,51.99,19020.0,42.9723,43.0218,42.9475,42.9557,19020.0
2015-07-28 12:05:00,52.01,52.07,51.93,51.93,10040.0,42.9723,43.0218,42.9062,42.9062,10040.0
2015-07-28 12:10:00,51.92,51.96,51.87,51.96,8174.0,42.8979,42.9309,42.8566,42.9309,8174.0
2015-07-28 12:15:00,51.97,52.03,51.92,51.92,26583.0,42.9392,42.9888,42.8979,42.8979,26583.0
2015-07-28 12:20:00,51.93,52.01,51.93,52.01,9895.0,42.9062,42.9723,42.9062,42.9723,9895.0
2015-07-28 12:25:00,52.02,52.09,52.01,52.07,4610.0,42.9805,43.0384,42.9723,43.0218,4610.0
2015-07-28 12:30:00,52.07,52.07,52.04,52.05,15993.0,43.0218,43.0218,42.997,43.0053,15993.0
2015-07-28 12:35:00,52.06,52.08,52.04,52.05,7000.0,43.0136,43.0301,42.997,43.0053,7000.0
2015-07-28 12:40:00,52.05,52.08,52.0,52.08,7666.0,43.0053,43.0301,42.964,43.0301,7666.0
2015-07-28 12:45:00,52.1,52.2,52.1,52.16,18596.0,43.0466,43.1292,43.0466,43.0962,18596.0
2015-07-28 12:50:00,52.13,52.17,52.12,52.17,3033.0,43.0714,43.1044,43.0631,43.1044,3033.0
2015-07-28 12:55:00,52.16,52.22,52.14,52.22,8743.0,43.0962,43.1458,43.0797,43.1458,8743.0
2015-07-28 13:00:00,52.22,52.23,52.19,52.22,6673.0,43.1458,43.154,43.121,43.1458,6673.0
2015-07-28 13:05:00,52.23,52.29,52.23,52.27,32278.0,43.154,43.2036,43.154,43.1871,32278.0
2015-07-28 13:10:00,52.26,52.3,52.26,52.28,3930.0,43.1788,43.2119,43.1788,43.1953,3930.0
2015-07-28 13:15:00,52.27,52.3,52.27,52.29,8523.0,43.1871,43.2119,43.1871,43.2036,8523.0
2015-07-28 13:20:00,52.29,52.33,52.29,52.32,14611.0,43.2036,43.2366,43.2036,43.2284,14611.0
2015-07-28 13:25:00,52.31,52.31,52.23,52.25,36937.0,43.2201,43.2201,43.154,43.1705,36937.0
2015-07-28 13:30:00,52.23,52.23,52.17,52.18,6023.0,43.154,43.154,43.1044,43.1127,6023.0
2015-07-28 13:35:00,52.16,52.17,52.09,52.16,7284.0,43.0962,43.1044,43.0384,43.0962,7284.0
2015-07-28 13:40:00,52.16,52.23,52.16,52.22,5934.0,43.0962,43.154,43.0962,43.1458,5934.0
2015-07-28 13:45:00,52.21,52.28,52.21,52.28,17200.0,43.1375,43.1953,43.1375,43.1953,17200.0
2015-07-28 13:50:00,52.29,52.33,52.25,52.25,10024.0,43.2036,43.2366,43.1705,43.1705,10024.0
2015-07-28 13:55:00,52.23,52.27,52.2,52.27,8645.0,43.154,43.1871,43.1292,43.1871,8645.0
2015-07-28 14:00:00,52.24,52.33,52.21,52.33,6600.0,43.1623,43.2366,43.1375,43.2366,6600.0
2015-07-28 14:05:00,52.34,52.4,52.3,52.4,7220.0,43.2449,43.2945,43.2119,43.2945,7220.0
2015-07-28 14:10:00,52.38,52.39,52.32,52.39,4464.0,43.278,43.2862,43.2284,43.2862,4464.0
2015-07-28 14:15:00,52.38,52.4,52.37,52.39,4341.0,43.278,43.2945,43.2697,43.2862,4341.0
2015-07-28 14:20:00,52.39,52.4,52.35,52.37,6203.0,43.2862,43.2945,43.2532,43.2697,6203.0
2015-07-28 14:25:00,52.36,52.36,52.3,52.31,3400.0,43.2614,43.2614,43.2119,43.2201,3400.0
2015-07-28 14:30:00,52.32,52.33,52.21,52.21,6554.0,43.2284,43.2366,43.1375,43.1375,6554.0
2015-07-28 14:35:00,52.22,52.25,52.18,52.18,7005.0,43.1458,43.1705,43.1127,43.1127,7005.0
2015-07-28 14:40:00,52.19,52.19,52.14,52.19,6321.0,43.121,43.121,43.0797,43.121,6321.0
2015-07-28 14:45:00,52.19,52.25,52.18,52.25,5452.0,43.121,43.1705,43.1127,43.1705,5452.0
2015-07-28 14:50:00,52.24,52.24,52.2,52.2,5691.0,43.1623,43.1623,43.1292,43.1292,5691.0
2015-07-28 14:55:00,52.2,52.29,52.2,52.28,5200.0,43.1292,43.2036,43.1292,43.1953,5200.0
2015-07-28 15:00:00,52.29,52.29,52.14,52.14,7237.0,43.2036,43.2036,43.0797,43.0797,7237.0
2015-07-28 15:05:00,52.13,52.13,52.06,52.07,17225.0,43.0714,43.0714,43.0136,43.0218,17225.0
2015-07-28 15:10:00,52.07,52.11,52.06,52.07,21648.0,43.0218,43.0549,43.0136,43.0218,21648.0
2015-07-28 15:15:00,52.06,52.14,52.04,52.13,9428.0,43.0136,43.0797,42.997,43.0714,9428.0
2015-07-28 15:20:00,52.13,52.14,52.03,52.03,17174.0,43.0714,43.0797,42.9888,42.9888,17174.0
2015-07-28 15:25:00,52.02,52.03,51.98,52.01,12261.0,42.9805,42.9888,42.9475,42.9723,12261.0
2015-07-28 15:30:00,52.02,52.03,51.97,51.97,17706.0,42.9805,42.9888,42.9392,42.9392,17706.0
2015-07-28 15:35:00,51.96,51.98,51.91,51.92,12285.0,42.9309,42.9475,42.8896,42.8979,12285.0
2015-07-28 15:40:00,51.92,51.96,51.88,51.95,27197.0,42.8979,42.9309,42.8648,42.9227,27197.0
2015-07-28 15:45:00,51.95,51.96,51.89,51.89,25898.0,42.9227,42.9309,42.8731,42.8731,25898.0
2015-07-28 15:50:00,51.91,51.91,51.86,51.89,38634.0,42.8896,42.8896,42.8483,42.8731,38634.0
2015-07-28 15:55:00,51.89,51.92,51.85,51.92,64094.0,42.8731,42.8979,42.8401,42.8979,64094.0
2015-07-29 09:30:00,51.56,51.61,51.34,51.41,39046.0,42.6004,42.6418,42.4187,42.4765,39046.0
2015-07-29 09:35:00,51.42,51.45,51.18,51.38,17585.0,42.4848,42.5096,42.2865,42.4517,17585.0
2015-07-29 09:40:00,51.38,51.39,51.25,51.32,25727.0,42.4517,42.46,42.3443,42.4022,25727.0
2015-07-29 09:45:00,51.27,51.3,51.06,51.08,18460.0,42.3608,42.3856,42.1873,42.2039,18460.0
2015-07-29 09:50:00,51.08,51.13,50.94,51.05,24902.0,42.2039,42.2452,42.0882,42.1791,24902.0
2015-07-29 09:55:00,51.06,51.15,51.04,51.1,13257.0,42.1873,42.2617,42.1708,42.2204,13257.0
2015-07-29 10:00:00,51.12,51.17,51.03,51.12,22787.0,42.2369,42.2782,42.1625,42.2369,22787.0
2015-07-29 10:05:00,51.12,51.23,51.06,51.17,12909.0,42.2369,42.3278,42.1873,42.2782,12909.0
2015-07-29 10:10:00,51.2,51.22,51.15,51.17,7902.0,42.303,42.3195,42.2617,42.2782,7902.0
2015-07-29 10:15:00,51.17,51.3,51.17,51.3,11715.0,42.2782,42.3856,42.2782,42.3856,11715.0
2015-07-29 10:20:00,51.31,51.33,51.15,51.18,11701.0,42.3939,42.4104,42.2617,42.2865,11701.0
2015-07-29 10:25:00,51.2,51.24,51.04,51.07,19500.0,42.303,42.3361,42.1708,42.1956,19500.0
2015-07-29 10:30:00,51.07,51.27,51.07,51.24,19327.0,42.1956,42.3608,42.1956,42.3361,19327.0
2015-07-29 10:35:00,51.25,51.4,51.25,51.38,17139.0,42.3443,42.4683,42.3443,42.4517,17139.0
2015-07-29 10:40:00,51.37,51.46,51.35,51.41,9613.0,42.4435,42.5178,42.4269,42.4765,9613.0
2015-07-29 10:45:00,51.4,51.52,51.4,51.52,13100.0,42.4683,42.5674,42.4683,42.5674,13100.0
2015-07-29 10:50:00,51.52,51.55,51.48,51.5,17358.0,42.5674,42.5922,42.5344,42.5509,17358.0
2015-07-29 10:55:00,51.51,51.51,51.41,51.45,12002.0,42.5591,42.5591,42.4765,42.5096,12002.0
2015-07-29 11:00:00,51.45,51.47,51.31,51.38,16376.0,42.5096,42.5261,42.3939,42.4517,16376.0
2015-07-29 11:05:00,51.39,51.4,51.34,51.36,8000.0,42.46,42.4683,42.4187,42.4352,8000.0
2015-07-29 11:10:00,51.37,51.5,51.37,51.5,15302.0,42.4435,42.5509,42.4435,42.5509,15302.0
2015-07-29 11:15:00,51.51,51.63,51.5,51.62,12600.0,42.5591,42.6583,42.5509,42.65,12600.0
2015-07-29 11:20:00,51.62,51.71,51.62,51.64,11750.0,42.65,42.7244,42.65,42.6665,11750.0
2015-07-29 11:25:00,51.63,51.69,51.59,51.6,6039.0,42.6583,42.7079,42.6252,42.6335,6039.0
2015-07-29 11:30:00,51.62,51.75,51.61,51.73,14770.0,42.65,42.7574,42.6418,42.7409,14770.0
2015-07-29 11:35:00,51.73,51.83,51.7,51.78,16201.0,42.7409,42.8235,42.7161,42.7822,16201.0
2015-07-29 11:40:00,51.77,51.84,51.75,51.75,17153.0,42.774,42.8318,42.7574,42.7574,17153.0
2015-07-29 11:45:00,51.74,51.84,51.74,51.82,4935.0,42.7492,42.8318,42.7492,42.8153,4935.0
2015-07-29 11:50:00,51.81,51.84,51.75,51.77,9200.0,42.807,42.8318,42.7574,42.774,9200.0
2015-07-29 11:55:00,51.75,51.77,51.66,51.72,7594.0,42.7574,42.774,42.6831,42.7326,7594.0
2015-07-29 12:00:00,51.73,51.74,51.64,51.7,5244.0,42.7409,42.7492,42.6665,42.7161,5244.0
2015-07-29 12:05:00,51.68,51.7,51.62,51.62,4750.0,42.6996,42.7161,42.65,42.65,4750.0
2015-07-29 12:10:00,51.63,51.68,51.63,51.68,5200.0,42.6583,42.6996,42.6583,42.6996,5200.0
2015-07-29 12:15:00,51.68,51.76,51.68,51.76,8915.0,42.6996,42.7657,42.6996,42.7657,8915.0
2015-07-29 12:20:00,51.76,51.77,51.68,51.68,12020.0,42.7657,42.774,42.6996,42.6996,12020.0
2015-07-29 12:25:00,51.68,51.7,51.66,51.67,3100.0,42.6996,42.7161,42.6831,42.6913,3100.0
2015-07-29 12:30:00,51.67,51.7,51.65,51.67,3974.0,42.6913,42.7161,42.6748,42.6913,3974.0
2015-07-29 12:35:00,51.66,51.7,51.6,51.68,5600.0,42.6831,42.7161,42.6335,42.6996,5600.0
2015-07-29 12:40:00,51.68,51.68,51.56,51.6,7600.0,42.6996,42.6996,42.6004,42.6335,7600.0
2015-07-29 12:45:00,51.61,51.67,51.6,51.65,4900.0,42.6418,42.6913,42.6335,42.6748,4900.0
2015-07-29 12:50:00,51.64,51.67,51.6,51.63,4845.0,42.6665,42.6913,42.6335,42.6583,4845.0
2015-07-29 12:55:00,51.61,51.67,51.58,51.66,6400.0,42.6418,42.6913,42.617,42.6831,6400.0
2015-07-29 13:00:00,51.64,51.68,51.6,51.62,5000.0,42.6665,42.6996,42.6335,42.65,5000.0
2015-07-29 13:05:00,51.61,51.63,51.56,51.59,6868.0,42.6418,42.6583,42.6004,42.6252,6868.0
2015-07-29 13:10:00,51.58,51.6,51.52,51.52,4600.0,42.617,42.6335,42.5674,42.5674,4600.0
2015-07-29 13:15:00,51.52,51.53,51.5,51.53,5246.0,42.5674,42.5757,42.5509,42.5757,5246.0
2015-07-29 13:20:00,51.55,51.59,51.54,51.56,5200.0,42.5922,42.6252,42.5839,42.6004,5200.0
2015-07-29 13:25:00,51.57,51.58,51.51,51.51,5851.0,42.6087,42.617,42.5591,42.5591,5851.0
2015-07-29 13:30:00,51.52,51.61,51.52,51.56,5800.0,42.5674,42.6418,42.5674,42.6004,5800.0
2015-07-29 13:35:00,51.58,51.58,51.52,51.56,6922.0,42.617,42.617,42.5674,42.6004,6922.0
2015-07-29 13:40:00,51.56,51.58,51.54,51.55,3769.0,42.6004,42.617,42.5839,42.5922,3769.0
2015-07-29 13:45:00,51.54,51.54,51.47,51.53,9542.0,42.5839,42.5839,42.5261,42.5757,9542.0
2015-07-29 13:50:00,51.53,51.55,51.48,51.48,7648.0,42.5757,42.5922,42.5344,42.5344,7648.0
2015-07-29 13:55:00,51.49,51.53,51.49,51.5,3271.0,42.5426,42.5757,42.5426,42.5509,3271.0
2015-07-29 14:00:00,51.48,51.77,51.37,51.43,26732.0,42.5344,42.774,42.4435,42.493,26732.0
2015-07-29 14:05:00,51.4,51.57,51.37,51.43,15975.0,42.4683,42.6087,42.4435,42.493,15975.0
2015-07-29 14:10:00,51.46,51.64,51.46,51.52,8010.0,42.5178,42.6665,42.5178,42.5674,8010.0
2015-07-29 14:15:00,51.54,51.74,51.54,51.66,9300.0,42.5839,42.7492,42.5839,42.6831,9300.0
2015-07-29 14:20:00,51.66,51.71,51.61,51.61,8295.0,42.6831,42.7244,42.6418,42.6418,8295.0
2015-07-29 14:25:00,51.6,51.62,51.55,51.58,7938.0,42.6335,42.65,42.5922,42.617,7938.0
2015-07-29 14:30:00,51.6,51.64,51.55,51.6,8500.0,42.6335,42.6665,42.5922,42.6335,8500.0
2015-07-29 14:35:00,51.6,51.68,51.57,51.67,13210.0,42.6335,42.6996,42.6087,42.6913,13210.0
2015-07-29 14:40:00,51.68,51.72,51.61,51.61,12452.0,42.6996,42.7326,42.6418,42.6418,12452.0
2015-07-29 14:45:00,51.62,51.69,51.61,51.67,16361.0,42.65,42.7079,42.6418,42.6913,16361.0
2015-07-29 14:50:00,51.68,51.7,51.65,51.67,4792.0,42.6996,42.7161,42.6748,42.6913,4792.0
2015-07-29 14:55:00,51.67,51.79,51.67,51.75,11500.0,42.6913,42.7905,42.6913,42.7574,11500.0
2015-07-29 15:00:00,51.75,51.76,51.67,51.67,13701.0,42.7574,42.7657,42.6913,42.6913,13701.0
2015-07-29 15:05:00,51.67,51.74,51.64,51.64,22688.0,42.6913,42.7492,42.6665,42.6665,22688.0
2015-07-29 15:10:00,51.64,51.69,51.64,51.67,12081.0,42.6665,42.7079,42.6665,42.6913,12081.0
2015-07-29 15:15:00,51.67,51.71,51.64,51.66,14981.0,42.6913,42.7244,42.6665,42.6831,14981.0
2015-07-29 15:20:00,51.65,51.69,51.63,51.65,15997.0,42.6748,42.7079,42.6583,42.6748,15997.0
2015-07-29 15:25:00,51.68,51.7,51.63,51.66,16328.0,42.6996,42.7161,42.6583,42.6831,16328.0
2015-07-29 15:30:00,51.66,51.69,51.57,51.62,25977.0,42.6831,42.7079,42.6087,42.65,25977.0
2015-07-29 15:35:00,51.61,51.7,51.57,51.68,23601.0,42.6418,42.7161,42.6087,42.6996,23601.0
2015-07-29 15:40:00,51.66,51.74,51.66,51.73,20366.0,42.6831,42.7492,42.6831,42.7409,20366.0
2015-07-29 15:45:00,51.74,51.74,51.66,51.7,18830.0,42.7492,42.7492,42.6831,42.7161,18830.0
2015-07-29 15:50:00,51.72,51.78,51.7,51.77,36687.0,42.7326,42.7822,42.7161,42.774,36687.0
2015-07-29 15:55:00,51.77,51.8,51.72,51.74,46917.0,42.774,42.7987,42.7326,42.7492,46917.0
2015-07-30 09:30:00,51.72,51.87,51.46,51.84,23480.0,42.7326,42.8566,42.5178,42.8318,23480.0
2015-07-30 09:35:00,51.69,51.91,51.66,51.91,9850.0,42.7079,42.8896,42.6831,42.8896,9850.0
2015-07-30 09:40:00,51.91,52.1,51.84,52.1,15491.0,42.8896,43.0466,42.8318,43.0466,15491.0
2015-07-30 09:45:00,52.1,52.24,52.0,52.01,25554.0,43.0466,43.1623,42.964,42.9723,25554.0
2015-07-30 09:50:00,52.0,52.04,51.85,52.0,17737.0,42.964,42.997,42.8401,42.964,17737.0
2015-07-30 09:55:00,52.0,52.01,51.91,51.95,10400.0,42.964,42.9723,42.8896,42.9227,10400.0
2015-07-30 10:00:00,51.92,51.94,51.83,51.9,9100.0,42.8979,42.9144,42.8235,42.8814,9100.0
2015-07-30 10:05:00,51.88,51.91,51.81,51.88,10730.0,42.8648,42.8896,42.807,42.8648,10730.0
2015-07-30 10:10:00,51.88,51.98,51.87,51.95,9924.0,42.8648,42.9475,42.8566,42.9227,9924.0
2015-07-30 10:15:00,51.97,51.98,51.81,51.86,19765.0,42.9392,42.9475,42.807,42.8483,19765.0
2015-07-30 10:20:00,51.87,51.88,51.74,51.76,13672.0,42.8566,42.8648,42.7492,42.7657,13672.0
2015-07-30 10:25:00,51.76,51.8,51.7,51.78,12200.0,42.7657,42.7987,42.7161,42.7822,12200.0
2015-07-30 10:30:00,51.78,51.91,51.74,51.76,11203.0,42.7822,42.8896,42.7492,42.7657,11203.0
2015-07-30 10:35:00,51.76,51.83,51.62,51.67,8800.0,42.7657,42.8235,42.65,42.6913,8800.0
2015-07-30 10:40:00,51.65,51.69,51.59,51.59,7768.0,42.6748,42.7079,42.6252,42.6252,7768.0
2015-07-30 10:45:00,51.61,51.8,51.57,51.75,38335.0,42.6418,42.7987,42.6087,42.7574,38335.0
2015-07-30 10:50:00,51.75,51.77,51.67,51.67,7300.0,42.7574,42.774,42.6913,42.6913,7300.0
2015-07-30 10:55:00,51.67,51.69,51.53,51.53,7602.0,42.6913,42.7079,42.5757,42.5757,7602.0
2015-07-30 11:00:00,51.54,51.69,51.53,51.69,10098.0,42.5839,42.7079,42.5757,42.7079,10098.0
2015-07-30 11:05:00,51.7,51.71,51.53,51.62,5100.0,42.7161,42.7244,42.5757,42.65,5100.0
2015-07-30 11:10:00,51.62,51.75,51.62,51.75,7500.0,42.65,42.7574,42.65,42.7574,7500.0
2015-07-30 11:15:00,51.76,51.92,51.75,51.86,8449.0,42.7657,42.8979,42.7574,42.8483,8449.0
2015-07-30 11:20:00,51.88,51.94,51.85,51.9,7151.0,42.8648,42.9144,42.8401,42.8814,7151.0
2015-07-30 11:25:00,51.89,51.93,51.87,51.9,7533.0,42.8731,42.9062,42.8566,42.8814,7533.0
2015-07-30 11:30:00,51.9,51.95,51.89,51.92,6206.0,42.8814,42.9227,42.8731,42.8979,6206.0
2015-07-30 11:35:00,51.92,52.08,51.92,52.04,7663.0,42.8979,43.0301,42.8979,42.997,7663.0
2015-07-30 11:40:00,52.04,52.14,52.03,52.13,36310.0,42.997,43.0797,42.9888,43.0714,36310.0
2015-07-30 11:45:00,52.14,52.24,52.13,52.24,6020.0,43.0797,43.1623,43.0714,43.1623,6020.0
2015-07-30 11:50:00,52.23,52.23,52.03,52.06,12348.0,43.154,43.154,42.9888,43.0136,12348.0
2015-07-30 11:55:00,52.08,52.09,52.0,52.05,5088.0,43.0301,43.0384,42.964,43.0053,5088.0
2015-07-30 12:00:00,52.06,52.15,52.06,52.15,9742.0,43.0136,43.0879,43.0136,43.0879,9742.0
2015-07-30 12:05:00,52.13,52.19,52.11,52.18,5525.0,43.0714,43.121,43.0549,43.1127,5525.0
2015-07-30 12:10:00,52.17,52.25,52.16,52.25,4340.0,43.1044,43.1705,43.0962,43.1705,4340.0
2015-07-30 12:15:00,52.24,52.38,52.23,52.35,6708.0,43.1623,43.278,43.154,43.2532,6708.0
2015-07-30 12:20:00,52.35,52.35,52.32,52.34,2000.0,43.2532,43.2532,43.2284,43.2449,2000.0
2015-07-30 12:25:00,52.34,52.35,52.29,52.32,3278.0,43.2449,43.2532,43.2036,43.2284,3278.0
2015-07-30 12:30:00,52.31,52.31,52.16,52.23,5872.0,43.2201,43.2201,43.0962,43.154,5872.0
2015-07-30 12:35:00,52.23,52.23,52.13,52.14,5336.0,43.154,43.154,43.0714,43.0797,5336.0
2015-07-30 12:40:00,52.15,52.18,52.12,52.15,5210.0,43.0879,43.1127,43.0631,43.0879,5210.0
2015-07-30 12:45:00,52.15,52.16,52.0,52.05,12939.0,43.0879,43.0962,42.964,43.0053,12939.0
2015-07-30 12:50:00,52.06,52.15,52.06,52.13,3352.0,43.0136,43.0879,43.0136,43.0714,3352.0
2015-07-30 12:55:00,52.13,52.15,52.1,52.1,4889.0,43.0714,43.0879,43.0466,43.0466,4889.0
2015-07-30 13:00:00,52.1,52.1,52.01,52.02,11232.0,43.0466,43.0466,42.9723,42.9805,11232.0
2015-07-30 13:05:00,52.0,52.06,52.0,52.05,5727.0,42.964,43.0136,42.964,43.0053,5727.0
2015-07-30 13:10:00,52.05,52.07,51.96,52.03,11151.0,43.0053,43.0218,42.9309,42.9888,11151.0
2015-07-30 13:15:00,52.03,52.05,51.99,52.0,6913.0,42.9888,43.0053,42.9557,42.964,6913.0
2015-07-30 13:20:00,51.99,51.99,51.93,51.97,9550.0,42.9557,42.9557,42.9062,42.9392,9550.0
2015-07-30 13:25:00,51.96,52.01,51.92,51.99,9111.0,42.9309,42.9723,42.8979,42.9557,9111.0
2015-07-30 13:30:00,51.98,52.01,51.91,51.94,7490.0,42.9475,42.9723,42.8896,42.9144,7490.0
2015-07-30 13:35:00,51.94,52.0,51.93,51.95,7100.0,42.9144,42.964,42.9062,42.9227,7100.0
2015-07-30 13:40:00,51.93,51.94,51.88,51.9,14119.0,42.9062,42.9144,42.8648,42.8814,14119.0
2015-07-30 13:45:00,51.89,51.89,51.81,51.85,10037.0,42.8731,42.8731,42.807,42.8401,10037.0
2015-07-30 13:50:00,51.88,51.93,51.85,51.9,23133.0,42.8648,42.9062,42.8401,42.8814,23133.0
2015-07-30 13:55:00,51.9,52.03,51.89,52.03,32240.0,42.8814,42.9888,42.8731,42.9888,32240.0
2015-07-30 14:00:00,52.02,52.16,52.02,52.16,38276.0,42.9805,43.0962,42.9805,43.0962,38276.0
2015-07-30 14:05:00,52.15,52.16,52.08,52.12,16411.0,43.0879,43.0962,43.0301,43.0631,16411.0
2015-07-30 14:10:00,52.12,52.13,52.07,52.1,7141.0,43.0631,43.0714,43.0218,43.0466,7141.0
2015-07-30 14:15:00,52.11,52.11,52.08,52.09,7983.0,43.0549,43.0549,43.0301,43.0384,7983.0
2015-07-30 14:20:00,52.09,52.16,52.09,52.14,9175.0,43.0384,43.0962,43.0384,43.0797,9175.0
2015-07-30 14:25:00,52.15,52.22,52.14,52.22,9306.0,43.0879,43.1458,43.0797,43.1458,9306.0
2015-07-30 14:30:00,52.2,52.23,52.18,52.22,18140.0,43.1292,43.154,43.1127,43.1458,18140.0
2015-07-30 14:35:00,52.23,52.32,52.22,52.3,14340.0,43.154,43.2284,43.1458,43.2119,14340.0
2015-07-30 14:40:00,52.3,52.44,52.3,52.43,27999.0,43.2119,43.3275,43.2119,43.3193,27999.0
2015-07-30 14:45:00,52.42,52.43,52.35,52.41,12737.0,43.311,43.3193,43.2532,43.3027,12737.0
2015-07-30 14:50:00,52.41,52.44,52.38,52.4,10772.0,43.3027,43.3275,43.278,43.2945,10772.0
2015-07-30 14:55:00,52.39,52.43,52.37,52.4,12256.0,43.2862,43.3193,43.2697,43.2945,12256.0
2015-07-30 15:00:00,52.41,52.44,52.34,52.4,50203.0,43.3027,43.3275,43.2449,43.2945,50203.0
2015-07-30 15:05:00,52.39,52.4,52.33,52.35,25656.0,43.2862,43.2945,43.2366,43.2532,25656.0
2015-07-30 15:10:00,52.36,52.41,52.35,52.37,14512.0,43.2614,43.3027,43.2532,43.2697,14512.0
2015-07-30 15:15:00,52.38,52.38,52.27,52.29,14577.0,43.278,43.278,43.1871,43.2036,14577.0
2015-07-30 15:20:00,52.28,52.29,52.25,52.27,15143.0,43.1953,43.2036,43.1705,43.1871,15143.0
2015-07-30 15:25:00,52.27,52.29,52.17,52.17,30297.0,43.1871,43.2036,43.1044,43.1044,30297.0
2015-07-30 15:30:00,52.16,52.2,52.1,52.16,27765.0,43.0962,43.1292,43.0466,43.0962,27765.0
2015-07-30 15:35:00,52.17,52.17,52.07,52.13,26577.0,43.1044,43.1044,43.0218,43.0714,26577.0
2015-07-30 15:40:00,52.13,52.15,52.06,52.07,20284.0,43.0714,43.0879,43.0136,43.0218,20284.0
2015-07-30 15:45:00,52.08,52.13,52.01,52.1,48250.0,43.0301,43.0714,42.9723,43.0466,48250.0
2015-07-30 15:50:00,52.09,52.09,51.96,52.03,81873.0,43.0384,43.0384,42.9309,42.9888,81873.0
2015-07-30 15:55:00,52.02,52.12,52.0,52.06,97725.0,42.9805,43.0631,42.964,43.0136,97725.0
2015-07-31 09:30:00,51.1,51.98,51.04,51.46,62157.0,42.2204,42.9475,42.1708,42.5178,62157.0
2015-07-31 09:35:00,51.55,52.35,51.46,52.26,78301.0,42.5922,43.2532,42.5178,43.1788,78301.0
2015-07-31 09:40:00,52.29,52.62,52.12,52.38,85733.0,43.2036,43.4763,43.0631,43.278,85733.0
2015-07-31 09:45:00,52.45,52.6,52.4,52.53,57656.0,43.3358,43.4597,43.2945,43.4019,57656.0
2015-07-31 09:50:00,52.51,52.53,52.31,52.38,28643.0,43.3854,43.4019,43.2201,43.278,28643.0
2015-07-31 09:55:00,52.39,52.5,52.38,52.39,40017.0,43.2862,43.3771,43.278,43.2862,40017.0
2015-07-31 10:00:00,52.42,52.5,52.02,52.03,41058.0,43.311,43.3771,42.9805,42.9888,41058.0
2015-07-31 10:05:00,52.05,52.3,51.94,52.22,33772.0,43.0053,43.2119,42.9144,43.1458,33772.0
2015-07-31 10:10:00,52.19,52.27,52.06,52.26,69352.0,43.121,43.1871,43.0136,43.1788,69352.0
2015-07-31 10:15:00,52.28,52.45,52.26,52.26,31628.0,43.1953,43.3358,43.1788,43.1788,31628.0
2015-07-31 10:20:00,52.27,52.6,52.22,52.58,86142.0,43.1871,43.4597,43.1458,43.4432,86142.0
2015-07-31 10:25:00,52.57,52.57,52.28,52.28,42161.0,43.4349,43.4349,43.1953,43.1953,42161.0
2015-07-31 10:30:00,52.29,52.36,52.24,52.28,46547.0,43.2036,43.2614,43.1623,43.1953,46547.0
2015-07-31 10:35:00,52.26,52.35,52.25,52.25,32450.0,43.1788,43.2532,43.1705,43.1705,32450.0
2015-07-31 10:40:00,52.26,52.38,52.26,52.32,38960.0,43.1788,43.278,43.1788,43.2284,38960.0
2015-07-31 10:45:00,52.32,52.48,52.32,52.41,17250.0,43.2284,43.3606,43.2284,43.3027,17250.0
2015-07-31 10:50:00,52.43,52.56,52.43,52.49,17090.0,43.3193,43.4267,43.3193,43.3688,17090.0
2015-07-31 10:55:00,52.5,52.69,52.5,52.58,22066.0,43.3771,43.5341,43.3771,43.4432,22066.0
2015-07-31 11:00:00,52.58,52.6,52.48,52.55,13238.0,43.4432,43.4597,43.3606,43.4184,13238.0
2015-07-31 11:05:00,52.55,52.56,52.33,52.4,23900.0,43.4184,43.4267,43.2366,43.2945,23900.0
2015-07-31 11:10:00,52.39,52.42,52.25,52.25,53040.0,43.2862,43.311,43.1705,43.1705,53040.0
2015-07-31 11:15:00,52.25,52.36,52.25,52.36,17550.0,43.1705,43.2614,43.1705,43.2614,17550.0
2015-07-31 11:20:00,52.36,52.36,52.23,52.23,24931.0,43.2614,43.2614,43.154,43.154,24931.0
2015-07-31 11:25:00,52.24,52.47,52.23,52.45,19005.0,43.1623,43.3523,43.154,43.3358,19005.0
2015-07-31 11:30:00,52.42,52.49,52.39,52.49,22113.0,43.311,43.3688,43.2862,43.3688,22113.0
2015-07-31 11:35:00,52.5,52.61,52.5,52.6,16417.0,43.3771,43.468,43.3771,43.4597,16417.0
2015-07-31 11:40:00,52.6,52.6,52.4,52.44,19827.0,43.4597,43.4597,43.2945,43.3275,19827.0
2015-07-31 11:45:00,52.46,52.55,52.44,52.48,17339.0,43.3441,43.4184,43.3275,43.3606,17339.0
2015-07-31 11:50:00,52.48,52.53,52.44,52.49,17826.0,43.3606,43.4019,43.3275,43.3688,17826.0
2015-07-31 11:55:00,52.47,52.59,52.46,52.59,16890.0,43.3523,43.4515,43.3441,43.4515,16890.0
2015-07-31 12:00:00,52.59,52.63,52.53,52.6,16194.0,43.4515,43.4845,43.4019,43.4597,16194.0
2015-07-31 12:05:00,52.6,52.74,52.6,52.65,27728.0,43.4597,43.5754,43.4597,43.501,27728.0
2015-07-31 12:10:00,52.68,52.74,52.6,52.73,28234.0,43.5258,43.5754,43.4597,43.5671,28234.0
2015-07-31 12:15:00,52.73,52.83,52.72,52.82,30452.0,43.5671,43.6498,43.5589,43.6415,30452.0
2015-07-31 12:20:00,52.84,52.96,52.82,52.89,33677.0,43.658,43.7572,43.6415,43.6993,33677.0
2015-07-31 12:25:00,52.92,52.92,52.84,52.91,21134.0,43.7241,43.7241,43.658,43.7159,21134.0
2015-07-31 12:30:00,52.89,52.99,52.89,52.99,22760.0,43.6993,43.782,43.6993,43.782,22760.0
2015-07-31 12:35:00,52.98,52.99,52.81,52.87,21587.0,43.7737,43.782,43.6332,43.6828,21587.0
2015-07-31 12:40:00,52.88,52.95,52.87,52.93,15846.0,43.6911,43.7489,43.6828,43.7324,15846.0
2015-07-31 12:45:00,52.93,53.1,52.92,52.98,26050.0,43.7324,43.8728,43.7241,43.7737,26050.0
2015-07-31 12:50:00,52.97,53.01,52.94,53.0,14311.0,43.7654,43.7985,43.7406,43.7902,14311.0
2015-07-31 12:55:00,52.99,53.01,52.84,52.86,22789.0,43.782,43.7985,43.658,43.6745,22789.0
2015-07-31 13:00:00,52.85,52.95,52.83,52.92,19386.0,43.6663,43.7489,43.6498,43.7241,19386.0
2015-07-31 13:05:00,52.92,52.97,52.85,52.88,15871.0,43.7241,43.7654,43.6663,43.6911,15871.0
2015-07-31 13:10:00,52.89,52.98,52.89,52.98,18458.0,43.6993,43.7737,43.6993,43.7737,18458.0
2015-07-31 13:15:00,52.97,53.0,52.91,52.94,18302.0,43.7654,43.7902,43.7159,43.7406,18302.0
2015-07-31 13:20:00,52.93,53.0,52.92,52.98,17238.0,43.7324,43.7902,43.7241,43.7737,17238.0
2015-07-31 13:25:00,52.98,52.99,52.88,52.89,17288.0,43.7737,43.782,43.6911,43.6993,17288.0
2015-07-31 13:30:00,52.89,52.91,52.85,52.91,18607.0,43.6993,43.7159,43.6663,43.7159,18607.0
2015-07-31 13:35:00,52.91,52.95,52.89,52.92,20603.0,43.7159,43.7489,43.6993,43.7241,20603.0
2015-07-31 13:40:00,52.91,52.99,52.91,52.96,18674.0,43.7159,43.782,43.7159,43.7572,18674.0
2015-07-31 13:45:00,52.97,53.04,52.92,52.92,18478.0,43.7654,43.8233,43.7241,43.7241,18478.0
2015-07-31 13:50:00,52.92,53.05,52.92,53.0,22607.0,43.7241,43.8315,43.7241,43.7902,22607.0
2015-07-31 13:55:00,53.01,53.03,52.95,52.97,16510.0,43.7985,43.815,43.7489,43.7654,16510.0
2015-07-31 14:00:00,52.98,53.1,52.98,53.1,18560.0,43.7737,43.8728,43.7737,43.8728,18560.0
2015-07-31 14:05:00,53.11,53.2,53.09,53.11,24148.0,43.8811,43.9555,43.8646,43.8811,24148.0
2015-07-31 14:10:00,53.1,53.14,53.05,53.13,16311.0,43.8728,43.9059,43.8315,43.8976,16311.0
2015-07-31 14:15:00,53.13,53.14,53.05,53.08,14419.0,43.8976,43.9059,43.8315,43.8563,14419.0
2015-07-31 14:20:00,53.08,53.1,53.0,53.02,22958.0,43.8563,43.8728,43.7902,43.8067,22958.0
2015-07-31 14:25:00,53.01,53.14,53.0,53.11,18135.0,43.7985,43.9059,43.7902,43.8811,18135.0
2015-07-31 14:30:00,53.1,53.23,53.09,53.23,20354.0,43.8728,43.9803,43.8646,43.9803,20354.0
2015-07-31 14:35:00,53.22,53.22,53.11,53.18,16628.0,43.972,43.972,43.8811,43.9389,16628.0
2015-07-31 14:40:00,53.18,53.22,53.14,53.21,17814.0,43.9389,43.972,43.9059,43.9637,17814.0
2015-07-31 14:45:00,53.21,53.32,53.17,53.21,61538.0,43.9637,44.0546,43.9307,43.9637,61538.0
2015-07-31 14:50:00,53.22,53.4,53.22,53.39,48684.0,43.972,44.1207,43.972,44.1125,48684.0
2015-07-31 14:55:00,53.4,53.48,53.36,53.36,51664.0,44.1207,44.1868,44.0877,44.0877,51664.0
2015-07-31 15:00:00,53.36,53.41,53.19,53.22,85666.0,44.0877,44.129,43.9472,43.972,85666.0
2015-07-31 15:05:00,53.2,53.21,53.14,53.16,26300.0,43.9555,43.9637,43.9059,43.9224,26300.0
2015-07-31 15:10:00,53.15,53.19,53.11,53.19,40059.0,43.9142,43.9472,43.8811,43.9472,40059.0
2015-07-31 15:15:00,53.18,53.25,53.18,53.22,35836.0,43.9389,43.9968,43.9389,43.972,35836.0
2015-07-31 15:20:00,53.22,53.23,53.15,53.16,30692.0,43.972,43.9803,43.9142,43.9224,30692.0
2015-07-31 15:25:00,53.17,53.18,53.03,53.05,48004.0,43.9307,43.9389,43.815,43.8315,48004.0
2015-07-31 15:30:00,53.06,53.12,53.05,53.12,37459.0,43.8398,43.8894,43.8315,43.8894,37459.0
2015-07-31 15:35:00,53.13,53.16,52.96,52.97,105672.0,43.8976,43.9224,43.7572,43.7654,105672.0
2015-07-31 15:40:00,52.97,53.01,52.9,53.0,56847.0,43.7654,43.7985,43.7076,43.7902,56847.0
2015-07-31 15:45:00,53.0,53.01,52.81,52.9,99775.0,43.7902,43.7985,43.6332,43.7076,99775.0
2015-07-31 15:50:00,52.9,52.96,52.88,52.94,89129.0,43.7076,43.7572,43.6911,43.7406,89129.0
2015-07-31 15:55:00,52.94,53.07,52.93,53.06,134242.0,43.7406,43.8481,43.7324,43.8398,134242.0
2015-08-03 09:30:00,52.74,52.89,52.38,52.48,54396.0,43.5754,43.6993,43.278,43.3606,54396.0
2015-08-03 09:35:00,52.5,52.68,52.46,52.51,72102.0,43.3771,43.5258,43.3441,43.3854,72102.0
2015-08-03 09:40:00,52.5,52.52,52.12,52.14,40752.0,43.3771,43.3936,43.0631,43.0797,40752.0
2015-08-03 09:45:00,52.14,52.27,52.12,52.17,29381.0,43.0797,43.1871,43.0631,43.1044,29381.0
2015-08-03 09:50:00,52.2,52.44,52.18,52.44,21859.0,43.1292,43.3275,43.1127,43.3275,21859.0
2015-08-03 09:55:00,52.41,52.5,52.41,52.43,49139.0,43.3027,43.3771,43.3027,43.3193,49139.0
2015-08-03 10:00:00,52.42,52.5,52.34,52.34,15108.0,43.311,43.3771,43.2449,43.2449,15108.0
2015-08-03 10:05:00,52.36,52.5,52.34,52.42,26506.0,43.2614,43.3771,43.2449,43.311,26506.0
2015-08-03 10:10:00,52.4,52.56,52.4,52.56,60800.0,43.2945,43.4267,43.2945,43.4267,60800.0
2015-08-03 10:15:00,52.59,52.59,52.37,52.41,30802.0,43.4515,43.4515,43.2697,43.3027,30802.0
2015-08-03 10:20:00,52.4,52.52,52.33,52.35,27120.0,43.2945,43.3936,43.2366,43.2532,27120.0
2015-08-03 10:25:00,52.33,52.44,52.27,52.44,25056.0,43.2366,43.3275,43.1871,43.3275,25056.0
2015-08-03 10:30:00,52.44,52.55,52.3,52.5,23184.0,43.3275,43.4184,43.2119,43.3771,23184.0
2015-08-03 10:35:00,52.5,52.6,52.48,52.6,9700.0,43.3771,43.4597,43.3606,43.4597,9700.0
2015-08-03 10:40:00,52.58,52.6,52.5,52.58,10349.0,43.4432,43.4597,43.3771,43.4432,10349.0
2015-08-03 10:45:00,52.56,52.74,52.54,52.72,14600.0,43.4267,43.5754,43.4102,43.5589,14600.0
2015-08-03 10:50:00,52.72,52.74,52.68,52.72,12400.0,43.5589,43.5754,43.5258,43.5589,12400.0
2015-08-03 10:55:00,52.7,52.86,52.7,52.76,21858.0,43.5424,43.6745,43.5424,43.5919,21858.0
2015-08-03 11:00:00,52.75,52.82,52.74,52.75,11609.0,43.5837,43.6415,43.5754,43.5837,11609.0
2015-08-03 11:05:00,52.76,52.81,52.74,52.78,23366.0,43.5919,43.6332,43.5754,43.6084,23366.0
2015-08-03 11:10:00,52.79,52.83,52.75,52.8,19876.0,43.6167,43.6498,43.5837,43.625,19876.0
2015-08-03 11:15:00,52.8,52.84,52.76,52.81,12200.0,43.625,43.658,43.5919,43.6332,12200.0
2015-08-03 11:20:00,52.81,52.86,52.8,52.81,5477.0,43.6332,43.6745,43.625,43.6332,5477.0
2015-08-03 11:25:00,52.82,52.83,52.62,52.63,31777.0,43.6415,43.6498,43.4763,43.4845,31777.0
2015-08-03 11:30:00,52.64,52.64,52.55,52.57,12842.0,43.4928,43.4928,43.4184,43.4349,12842.0
2015-08-03 11:35:00,52.58,52.58,52.52,52.57,13988.0,43.4432,43.4432,43.3936,43.4349,13988.0
2015-08-03 11:40:00,52.57,52.66,52.55,52.66,14100.0,43.4349,43.5093,43.4184,43.5093,14100.0
2015-08-03 11:45:00,52.66,52.67,52.53,52.54,10862.0,43.5093,43.5176,43.4019,43.4102,10862.0
2015-08-03 11:50:00,52.52,52.57,52.51,52.57,8501.0,43.3936,43.4349,43.3854,43.4349,8501.0
2015-08-03 11:55:00,52.6,52.64,52.51,52.51,11400.0,43.4597,43.4928,43.3854,43.3854,11400.0
2015-08-03 12:00:00,52.53,52.57,52.5,52.55,12700.0,43.4019,43.4349,43.3771,43.4184,12700.0
2015-08-03 12:05:00,52.55,52.62,52.54,52.61,17179.0,43.4184,43.4763,43.4102,43.468,17179.0
2015-08-03 12:10:00,52.61,52.7,52.61,52.7,13850.0,43.468,43.5424,43.468,43.5424,13850.0
2015-08-03 12:15:00,52.69,52.7,52.6,52.61,13715.0,43.5341,43.5424,43.4597,43.468,13715.0
2015-08-03 12:20:00,52.6,52.63,52.55,52.62,9674.0,43.4597,43.4845,43.4184,43.4763,9674.0
2015-08-03 12:25:00,52.62,52.68,52.61,52.68,7924.0,43.4763,43.5258,43.468,43.5258,7924.0
2015-08-03 12:30:00,52.69,52.69,52.58,52.6,10808.0,43.5341,43.5341,43.4432,43.4597,10808.0
2015-08-03 12:35:00,52.61,52.61,52.53,52.58,11046.0,43.468,43.468,43.4019,43.4432,11046.0
2015-08-03 12:40:00,52.58,52.59,52.51,52.58,8100.0,43.4432,43.4515,43.3854,43.4432,8100.0
2015-08-03 12:45:00,52.59,52.59,52.48,52.49,15346.0,43.4515,43.4515,43.3606,43.3688,15346.0
2015-08-03 12:50:00,52.48,52.49,52.43,52.44,7590.0,43.3606,43.3688,43.3193,43.3275,7590.0
2015-08-03 12:55:00,52.42,52.48,52.4,52.45,8610.0,43.311,43.3606,43.2945,43.3358,8610.0
2015-08-03 13:00:00,52.44,52.51,52.42,52.46,7331.0,43.3275,43.3854,43.311,43.3441,7331.0
2015-08-03 13:05:00,52.48,52.48,52.3,52.31,8318.0,43.3606,43.3606,43.2119,43.2201,8318.0
2015-08-03 13:10:00,52.31,52.43,52.29,52.4,7900.0,43.2201,43.3193,43.2036,43.2945,7900.0
2015-08-03 13:15:00,52.39,52.42,52.36,52.4,6700.0,43.2862,43.311,43.2614,43.2945,6700.0
2015-08-03 13:20:00,52.39,52.47,52.39,52.46,7998.0,43.2862,43.3523,43.2862,43.3441,7998.0
2015-08-03 13:25:00,52.45,52.52,52.41,52.51,9000.0,43.3358,43.3936,43.3027,43.3854,9000.0
2015-08-03 13:30:00,52.5,52.52,52.46,52.5,6400.0,43.3771,43.3936,43.3441,43.3771,6400.0
2015-08-03 13:35:00,52.52,52.55,52.45,52.45,8566.0,43.3936,43.4184,43.3358,43.3358,8566.0
2015-08-03 13:40:00,52.45,52.51,52.44,52.5,5800.0,43.3358,43.3854,43.3275,43.3771,5800.0
2015-08-03 13:45:00,52.49,52.55,52.45,52.55,9128.0,43.3688,43.4184,43.3358,43.4184,9128.0
2015-08-03 13:50:00,52.55,52.61,52.51,52.53,6700.0,43.4184,43.468,43.3854,43.4019,6700.0
2015-08-03 13:55:00,52.53,52.56,52.51,52.55,7892.0,43.4019,43.4267,43.3854,43.4184,7892.0
2015-08-03 14:00:00,52.55,52.66,52.53,52.64,23685.0,43.4184,43.5093,43.4019,43.4928,23685.0
2015-08-03 14:05:00,52.64,52.66,52.56,52.59,12545.0,43.4928,43.5093,43.4267,43.4515,12545.0
2015-08-03 14:10:00,52.6,52.6,52.5,52.53,10514.0,43.4597,43.4597,43.3771,43.4019,10514.0
2015-08-03 14:15:00,52.54,52.6,52.52,52.55,7704.0,43.4102,43.4597,43.3936,43.4184,7704.0
2015-08-03 14:20:00,52.54,52.6,52.54,52.59,5984.0,43.4102,43.4597,43.4102,43.4515,5984.0
2015-08-03 14:25:00,52.59,52.62,52.54,52.6,11700.0,43.4515,43.4763,43.4102,43.4597,11700.0
2015-08-03 14:30:00,52.6,52.6,52.55,52.58,9217.0,43.4597,43.4597,43.4184,43.4432,9217.0
2015-08-03 14:35:00,52.57,52.63,52.5,52.63,12196.0,43.4349,43.4845,43.3771,43.4845,12196.0
2015-08-03 14:40:00,52.62,52.64,52.58,52.58,8387.0,43.4763,43.4928,43.4432,43.4432,8387.0
2015-08-03 14:45:00,52.59,52.59,52.53,52.55,12964.0,43.4515,43.4515,43.4019,43.4184,12964.0
2015-08-03 14:50:00,52.57,52.61,52.55,52.57,10870.0,43.4349,43.468,43.4184,43.4349,10870.0
2015-08-03 14:55:00,52.59,52.59,52.51,52.54,11560.0,43.4515,43.4515,43.3854,43.4102,11560.0
2015-08-03 15:00:00,52.56,52.6,52.53,52.58,11765.0,43.4267,43.4597,43.4019,43.4432,11765.0
2015-08-03 15:05:00,52.59,52.6,52.51,52.53,8200.0,43.4515,43.4597,43.3854,43.4019,8200.0
2015-08-03 15:10:00,52.52,52.53,52.48,52.5,7400.0,43.3936,43.4019,43.3606,43.3771,7400.0
2015-08-03 15:15:00,52.5,52.5,52.37,52.37,11826.0,43.3771,43.3771,43.2697,43.2697,11826.0
2015-08-03 15:20:00,52.38,52.4,52.35,52.39,9087.0,43.278,43.2945,43.2532,43.2862,9087.0
2015-08-03 15:25:00,52.39,52.39,52.22,52.22,23771.0,43.2862,43.2862,43.1458,43.1458,23771.0
2015-08-03 15:30:00,52.22,52.31,52.22,52.31,21542.0,43.1458,43.2201,43.1458,43.2201,21542.0
2015-08-03 15:35:00,52.32,52.45,52.32,52.44,18849.0,43.2284,43.3358,43.2284,43.3275,18849.0
2015-08-03 15:40:00,52.44,52.52,52.43,52.51,30467.0,43.3275,43.3936,43.3193,43.3854,30467.0
2015-08-03 15:45:00,52.51,52.53,52.47,52.48,36227.0,43.3854,43.4019,43.3523,43.3606,36227.0
2015-08-03 15:50:00,52.47,52.47,52.42,52.44,29370.0,43.3523,43.3523,43.311,43.3275,29370.0
2015-08-03 15:55:00,52.44,52.55,52.4,52.54,95914.0,43.3275,43.4184,43.2945,43.4102,95914.0
2015-08-04 09:30:00,52.36,52.4,52.06,52.06,15712.0,43.2614,43.2945,43.0136,43.0136,15712.0
2015-08-04 09:35:00,52.11,52.33,52.1,52.22,7943.0,43.0549,43.2366,43.0466,43.1458,7943.0
2015-08-04 09:40:00,52.22,52.58,52.1,52.46,33650.0,43.1458,43.4432,43.0466,43.3441,33650.0
2015-08-04 09:45:00,52.43,52.6,52.38,52.56,6226.0,43.3193,43.4597,43.278,43.4267,6226.0
2015-08-04 09:50:00,52.6,52.63,52.49,52.52,12112.0,43.4597,43.4845,43.3688,43.3936,12112.0
2015-08-04 09:55:00,52.5,52.52,52.4,52.4,8702.0,43.3771,43.3936,43.2945,43.2945,8702.0
2015-08-04 10:00:00,52.42,52.66,52.4,52.66,14948.0,43.311,43.5093,43.2945,43.5093,14948.0
2015-08-04 10:05:00,52.66,52.83,52.64,52.7,9399.0,43.5093,43.6498,43.4928,43.5424,9399.0
2015-08-04 10:10:00,52.7,52.79,52.61,52.69,7900.0,43.5424,43.6167,43.468,43.5341,7900.0
2015-08-04 10:15:00,52.63,52.69,52.6,52.65,4950.0,43.4845,43.5341,43.4597,43.501,4950.0
2015-08-04 10:20:00,52.65,52.74,52.54,52.54,27278.0,43.501,43.5754,43.4102,43.4102,27278.0
2015-08-04 10:25:00,52.54,52.67,52.54,52.58,20917.0,43.4102,43.5176,43.4102,43.4432,20917.0
2015-08-04 10:30:00,52.6,52.66,52.55,52.59,5500.0,43.4597,43.5093,43.4184,43.4515,5500.0
2015-08-04 10:35:00,52.57,52.61,52.41,52.43,7456.0,43.4349,43.468,43.3027,43.3193,7456.0
2015-08-04 10:40:00,52.43,52.47,52.38,52.44,4657.0,43.3193,43.3523,43.278,43.3275,4657.0
2015-08-04 10:45:00,52.43,52.56,52.43,52.51,13435.0,43.3193,43.4267,43.3193,43.3854,13435.0
2015-08-04 10:50:00,52.51,52.53,52.39,52.39,14657.0,43.3854,43.4019,43.2862,43.2862,14657.0
2015-08-04 10:55:00,52.36,52.37,52.16,52.18,10383.0,43.2614,43.2697,43.0962,43.1127,10383.0
2015-08-04 11:00:00,52.25,52.33,52.17,52.17,10556.0,43.1705,43.2366,43.1044,43.1044,10556.0
2015-08-04 11:05:00,52.2,52.26,52.19,52.19,4791.0,43.1292,43.1788,43.121,43.121,4791.0
2015-08-04 11:10:00,52.19,52.2,52.09,52.11,5102.0,43.121,43.1292,43.0384,43.0549,5102.0
2015-08-04 11:15:00,52.15,52.19,52.09,52.18,4700.0,43.0879,43.121,43.0384,43.1127,4700.0
2015-08-04 11:20:00,52.17,52.17,52.1,52.11,10488.0,43.1044,43.1044,43.0466,43.0549,10488.0
2015-08-04 11:25:00,52.11,52.17,52.1,52.15,10768.0,43.0549,43.1044,43.0466,43.0879,10768.0
2015-08-04 11:30:00,52.16,52.17,52.1,52.1,5900.0,43.0962,43.1044,43.0466,43.0466,5900.0
2015-08-04 11:35:00,52.1,52.14,52.07,52.11,6390.0,43.0466,43.0797,43.0218,43.0549,6390.0
2015-08-04 11:40:00,52.11,52.15,52.06,52.11,7216.0,43.0549,43.0879,43.0136,43.0549,7216.0
2015-08-04 11:45:00,52.08,52.16,52.07,52.16,4172.0,43.0301,43.0962,43.0218,43.0962,4172.0
2015-08-04 11:50:00,52.15,52.16,52.07,52.08,7420.0,43.0879,43.0962,43.0218,43.0301,7420.0
2015-08-04 11:55:00,52.08,52.09,52.03,52.08,11432.0,43.0301,43.0384,42.9888,43.0301,11432.0
2015-08-04 12:00:00,52.08,52.13,52.08,52.12,4822.0,43.0301,43.0714,43.0301,43.0631,4822.0
2015-08-04 12:05:00,52.12,52.18,52.12,52.15,8730.0,43.0631,43.1127,43.0631,43.0879,8730.0
2015-08-04 12:10:00,52.16,52.18,52.14,52.16,4513.0,43.0962,43.1127,43.0797,43.0962,4513.0
2015-08-04 12:15:00,52.15,52.15,52.09,52.09,4250.0,43.0879,43.0879,43.0384,43.0384,4250.0
2015-08-04 12:20:00,52.1,52.1,52.03,52.04,4400.0,43.0466,43.0466,42.9888,42.997,4400.0
2015-08-04 12:25:00,52.04,52.06,51.94,51.94,3980.0,42.997,43.0136,42.9144,42.9144,3980.0
2015-08-04 12:30:00,51.94,51.94,51.9,51.92,3442.0,42.9144,42.9144,42.8814,42.8979,3442.0
2015-08-04 12:35:00,51.92,51.95,51.9,51.95,5447.0,42.8979,42.9227,42.8814,42.9227,5447.0
2015-08-04 12:40:00,51.94,51.98,51.9,51.9,6147.0,42.9144,42.9475,42.8814,42.8814,6147.0
2015-08-04 12:45:00,51.91,51.93,51.89,51.92,11753.0,42.8896,42.9062,42.8731,42.8979,11753.0
2015-08-04 12:50:00,51.93,51.94,51.85,51.9,9400.0,42.9062,42.9144,42.8401,42.8814,9400.0
2015-08-04 12:55:00,51.89,51.9,51.84,51.85,6302.0,42.8731,42.8814,42.8318,42.8401,6302.0
2015-08-04 13:00:00,51.84,51.91,51.82,51.91,4206.0,42.8318,42.8896,42.8153,42.8896,4206.0
2015-08-04 13:05:00,51.91,51.91,51.87,51.88,5495.0,42.8896,42.8896,42.8566,42.8648,5495.0
2015-08-04 13:10:00,51.88,51.89,51.85,51.85,3500.0,42.8648,42.8731,42.8401,42.8401,3500.0
2015-08-04 13:15:00,51.85,51.95,51.85,51.92,6055.0,42.8401,42.9227,42.8401,42.8979,6055.0
2015-08-04 13:20:00,51.93,51.93,51.9,51.92,7101.0,42.9062,42.9062,42.8814,42.8979,7101.0
2015-08-04 13:25:00,51.93,51.97,51.91,51.92,32506.0,42.9062,42.9392,42.8896,42.8979,32506.0
2015-08-04 13:30:00,51.94,52.01,51.93,51.98,7776.0,42.9144,42.9723,42.9062,42.9475,7776.0
2015-08-04 13:35:00,51.97,51.97,51.93,51.94,8286.0,42.9392,42.9392,42.9062,42.9144,8286.0
2015-08-04 13:40:00,51.95,51.97,51.86,51.86,14013.0,42.9227,42.9392,42.8483,42.8483,14013.0
2015-08-04 13:45:00,51.87,51.89,51.79,51.79,18044.0,42.8566,42.8731,42.7905,42.7905,18044.0
2015-08-04 13:50:00,51.78,51.8,51.71,51.73,17246.0,42.7822,42.7987,42.7244,42.7409,17246.0
2015-08-04 13:55:00,51.73,51.75,51.65,51.68,12750.0,42.7409,42.7574,42.6748,42.6996,12750.0
2015-08-04 14:00:00,51.67,51.71,51.65,51.68,11859.0,42.6913,42.7244,42.6748,42.6996,11859.0
2015-08-04 14:05:00,51.67,51.7,51.62,51.62,10315.0,42.6913,42.7161,42.65,42.65,10315.0
2015-08-04 14:10:00,51.62,51.67,51.58,51.67,6700.0,42.65,42.6913,42.617,42.6913,6700.0
2015-08-04 14:15:00,51.65,51.69,51.62,51.69,7534.0,42.6748,42.7079,42.65,42.7079,7534.0
2015-08-04 14:20:00,51.68,51.7,51.62,51.62,6800.0,42.6996,42.7161,42.65,42.65,6800.0
2015-08-04 14:25:00,51.63,51.65,51.62,51.65,4700.0,42.6583,42.6748,42.65,42.6748,4700.0
2015-08-04 14:30:00,51.66,51.69,51.65,51.68,8692.0,42.6831,42.7079,42.6748,42.6996,8692.0
2015-08-04 14:35:00,51.66,51.79,51.63,51.77,9758.0,42.6831,42.7905,42.6583,42.774,9758.0
2015-08-04 14:40:00,51.77,51.83,51.76,51.83,7097.0,42.774,42.8235,42.7657,42.8235,7097.0
2015-08-04 14:45:00,51.82,51.88,51.8,51.87,12286.0,42.8153,42.8648,42.7987,42.8566,12286.0
2015-08-04 14:50:00,51.86,51.89,51.84,51.86,5906.0,42.8483,42.8731,42.8318,42.8483,5906.0
2015-08-04 14:55:00,51.87,51.87,51.8,51.82,8623.0,42.8566,42.8566,42.7987,42.8153,8623.0
2015-08-04 15:00:00,51.83,51.89,51.82,51.87,19490.0,42.8235,42.8731,42.8153,42.8566,19490.0
2015-08-04 15:05:00,51.88,51.92,51.87,51.87,18218.0,42.8648,42.8979,42.8566,42.8566,18218.0
2015-08-04 15:10:00,51.87,51.87,51.79,51.86,14450.0,42.8566,42.8566,42.7905,42.8483,14450.0
2015-08-04 15:15:00,51.84,51.88,51.83,51.86,12500.0,42.8318,42.8648,42.8235,42.8483,12500.0
2015-08-04 15:20:00,51.87,51.92,51.84,51.92,12752.0,42.8566,42.8979,42.8318,42.8979,12752.0
2015-08-04 15:25:00,51.92,51.93,51.9,51.91,12240.0,42.8979,42.9062,42.8814,42.8896,12240.0
2015-08-04 15:30:00,51.91,51.97,51.9,51.92,16614.0,42.8896,42.9392,42.8814,42.8979,16614.0
2015-08-04 15:35:00,51.92,51.94,51.9,51.9,18933.0,42.8979,42.9144,42.8814,42.8814,18933.0
2015-08-04 15:40:00,51.89,51.94,51.88,51.89,25104.0,42.8731,42.9144,42.8648,42.8731,25104.0
2015-08-04 15:45:00,51.89,51.89,51.76,51.77,22133.0,42.8731,42.8731,42.7657,42.774,22133.0
2015-08-04 15:50:00,51.76,51.8,51.75,51.77,27781.0,42.7657,42.7987,42.7574,42.774,27781.0
2015-08-04 15:55:00,51.77,51.86,51.74,51.86,40901.0,42.774,42.8483,42.7492,42.8483,40901.0
2015-08-05 09:30:00,52.24,52.48,52.24,52.31,20230.0,43.1623,43.3606,43.1623,43.2201,20230.0
2015-08-05 09:35:00,52.33,52.69,52.31,52.6,24967.0,43.2366,43.5341,43.2201,43.4597,24967.0
2015-08-05 09:40:00,52.68,52.91,52.67,52.84,30255.0,43.5258,43.7159,43.5176,43.658,30255.0
2015-08-05 09:45:00,52.84,52.91,52.77,52.87,15633.0,43.658,43.7159,43.6002,43.6828,15633.0
2015-08-05 09:50:00,52.86,52.94,52.85,52.93,15179.0,43.6745,43.7406,43.6663,43.7324,15179.0
2015-08-05 09:55:00,52.95,53.03,52.92,53.03,9498.0,43.7489,43.815,43.7241,43.815,9498.0
2015-08-05 10:00:00,53.04,53.05,52.79,52.86,17612.0,43.8233,43.8315,43.6167,43.6745,17612.0
2015-08-05 10:05:00,52.91,52.93,52.87,52.9,13523.0,43.7159,43.7324,43.6828,43.7076,13523.0
2015-08-05 10:10:00,52.89,53.16,52.89,53.11,17039.0,43.6993,43.9224,43.6993,43.8811,17039.0
2015-08-05 10:15:00,53.13,53.13,52.98,53.04,15855.0,43.8976,43.8976,43.7737,43.8233,15855.0
2015-08-05 10:20:00,53.03,53.05,52.98,52.98,18651.0,43.815,43.8315,43.7737,43.7737,18651.0
2015-08-05 10:25:00,52.99,53.08,52.94,53.06,13400.0,43.782,43.8563,43.7406,43.8398,13400.0
2015-08-05 10:30:00,53.07,53.12,53.05,53.09,10230.0,43.8481,43.8894,43.8315,43.8646,10230.0
2015-08-05 10:35:00,53.08,53.13,53.03,53.05,17045.0,43.8563,43.8976,43.815,43.8315,17045.0
2015-08-05 10:40:00,53.02,53.03,52.96,52.97,13332.0,43.8067,43.815,43.7572,43.7654,13332.0
2015-08-05 10:45:00,52.98,52.99,52.9,52.91,10598.0,43.7737,43.782,43.7076,43.7159,10598.0
2015-08-05 10:50:00,52.9,52.91,52.85,52.9,5744.0,43.7076,43.7159,43.6663,43.7076,5744.0
2015-08-05 10:55:00,52.89,52.9,52.76,52.77,10005.0,43.6993,43.7076,43.5919,43.6002,10005.0
2015-08-05 11:00:00,52.77,52.79,52.67,52.69,10704.0,43.6002,43.6167,43.5176,43.5341,10704.0
2015-08-05 11:05:00,52.7,52.84,52.7,52.83,11530.0,43.5424,43.658,43.5424,43.6498,11530.0
2015-08-05 11:10:00,52.84,52.85,52.8,52.82,9238.0,43.658,43.6663,43.625,43.6415,9238.0
2015-08-05 11:15:00,52.81,52.92,52.81,52.89,11205.0,43.6332,43.7241,43.6332,43.6993,11205.0
2015-08-05 11:20:00,52.91,53.0,52.88,52.99,10130.0,43.7159,43.7902,43.6911,43.782,10130.0
2015-08-05 11:25:00,52.98,52.98,52.88,52.89,9200.0,43.7737,43.7737,43.6911,43.6993,9200.0
2015-08-05 11:30:00,52.92,53.01,52.91,53.01,8889.0,43.7241,43.7985,43.7159,43.7985,8889.0
2015-08-05 11:35:00,52.99,53.06,52.95,52.95,15487.0,43.782,43.8398,43.7489,43.7489,15487.0
2015-08-05 11:40:00,52.95,52.97,52.83,52.83,13926.0,43.7489,43.7654,43.6498,43.6498,13926.0
2015-08-05 11:45:00,52.84,52.84,52.8,52.84,7847.0,43.658,43.658,43.625,43.658,7847.0
2015-08-05 11:50:00,52.82,52.82,52.66,52.66,11966.0,43.6415,43.6415,43.5093,43.5093,11966.0
2015-08-05 11:55:00,52.63,52.68,52.57,52.63,12770.0,43.4845,43.5258,43.4349,43.4845,12770.0
2015-08-05 12:00:00,52.64,52.65,52.57,52.62,12170.0,43.4928,43.501,43.4349,43.4763,12170.0
2015-08-05 12:05:00,52.61,52.63,52.59,52.62,9619.0,43.468,43.4845,43.4515,43.4763,9619.0
2015-08-05 12:10:00,52.62,52.71,52.62,52.7,6372.0,43.4763,43.5506,43.4763,43.5424,6372.0
2015-08-05 12:15:00,52.7,52.7,52.6,52.61,8950.0,43.5424,43.5424,43.4597,43.468,8950.0
2015-08-05 12:20:00,52.6,52.63,52.51,52.54,25100.0,43.4597,43.4845,43.3854,43.4102,25100.0
2015-08-05 12:25:00,52.51,52.56,52.47,52.47,10900.0,43.3854,43.4267,43.3523,43.3523,10900.0
2015-08-05 12:30:00,52.46,52.51,52.42,52.44,10938.0,43.3441,43.3854,43.311,43.3275,10938.0
2015-08-05 12:35:00,52.44,52.51,52.42,52.51,10184.0,43.3275,43.3854,43.311,43.3854,10184.0
2015-08-05 12:40:00,52.52,52.55,52.45,52.55,13000.0,43.3936,43.4184,43.3358,43.4184,13000.0
2015-08-05 12:45:00,52.54,52.57,52.5,52.56,6232.0,43.4102,43.4349,43.3771,43.4267,6232.0
2015-08-05 12:50:00,52.55,52.55,52.46,52.46,7036.0,43.4184,43.4184,43.3441,43.3441,7036.0
2015-08-05 12:55:00,52.47,52.61,52.47,52.58,8760.0,43.3523,43.468,43.3523,43.4432,8760.0
2015-08-05 13:00:00,52.57,52.58,52.49,52.49,3214.0,43.4349,43.4432,43.3688,43.3688,3214.0
2015-08-05 13:05:00,52.49,52.53,52.48,52.5,7206.0,43.3688,43.4019,43.3606,43.3771,7206.0
2015-08-05 13:10:00,52.5,52.5,52.45,52.48,7422.0,43.3771,43.3771,43.3358,43.3606,7422.0
2015-08-05 13:15:00,52.47,52.5,52.41,52.47,7295.0,43.3523,43.3771,43.3027,43.3523,7295.0
2015-08-05 13:20:00,52.48,52.55,52.45,52.53,9371.0,43.3606,43.4184,43.3358,43.4019,9371.0
2015-08-05 13:25:00,52.53,52.57,52.5,52.57,7819.0,43.4019,43.4349,43.3771,43.4349,7819.0
2015-08-05 13:30:00,52.57,52.57,52.5,52.55,10402.0,43.4349,43.4349,43.3771,43.4184,10402.0
2015-08-05 13:35:00,52.55,52.69,52.55,52.68,18528.0,43.4184,43.5341,43.4184,43.5258,18528.0
2015-08-05 13:40:00,52.67,52.84,52.67,52.83,9785.0,43.5176,43.658,43.5176,43.6498,9785.0
2015-08-05 13:45:00,52.82,52.89,52.8,52.88,10944.0,43.6415,43.6993,43.625,43.6911,10944.0
2015-08-05 13:50:00,52.89,52.89,52.73,52.75,10001.0,43.6993,43.6993,43.5671,43.5837,10001.0
2015-08-05 13:55:00,52.76,52.79,52.76,52.76,8510.0,43.5919,43.6167,43.5919,43.5919,8510.0
2015-08-05 14:00:00,52.75,52.77,52.68,52.74,6925.0,43.5837,43.6002,43.5258,43.5754,6925.0
2015-08-05 14:05:00,52.73,52.76,52.73,52.74,7240.0,43.5671,43.5919,43.5671,43.5754,7240.0
2015-08-05 14:10:00,52.73,52.74,52.66,52.74,10297.0,43.5671,43.5754,43.5093,43.5754,10297.0
2015-08-05 14:15:00,52.75,52.78,52.73,52.78,7771.0,43.5837,43.6084,43.5671,43.6084,7771.0
2015-08-05 14:20:00,52.78,52.8,52.74,52.75,7979.0,43.6084,43.625,43.5754,43.5837,7979.0
2015-08-05 14:25:00,52.76,52.82,52.75,52.82,8876.0,43.5919,43.6415,43.5837,43.6415,8876.0
2015-08-05 14:30:00,52.82,52.82,52.77,52.82,10582.0,43.6415,43.6415,43.6002,43.6415,10582.0
2015-08-05 14:35:00,52.82,52.82,52.79,52.8,10875.0,43.6415,43.6415,43.6167,43.625,10875.0
2015-08-05 14:40:00,52.8,52.8,52.7,52.77,14278.0,43.625,43.625,43.5424,43.6002,14278.0
2015-08-05 14:45:00,52.77,52.77,52.73,52.76,6900.0,43.6002,43.6002,43.5671,43.5919,6900.0
2015-08-05 14:50:00,52.76,52.76,52.66,52.67,8411.0,43.5919,43.5919,43.5093,43.5176,8411.0
2015-08-05 14:55:00,52.67,52.67,52.59,52.6,26435.0,43.5176,43.5176,43.4515,43.4597,26435.0
2015-08-05 15:00:00,52.59,52.62,52.55,52.6,18702.0,43.4515,43.4763,43.4184,43.4597,18702.0
2015-08-05 15:05:00,52.6,52.64,52.59,52.62,18710.0,43.4597,43.4928,43.4515,43.4763,18710.0
2015-08-05 15:10:00,52.62,52.64,52.58,52.59,18132.0,43.4763,43.4928,43.4432,43.4515,18132.0
2015-08-05 15:15:00,52.6,52.64,52.58,52.62,12777.0,43.4597,43.4928,43.4432,43.4763,12777.0
2015-08-05 15:20:00,52.61,52.7,52.6,52.7,7796.0,43.468,43.5424,43.4597,43.5424,7796.0
2015-08-05 15:25:00,52.7,52.73,52.66,52.69,10909.0,43.5424,43.5671,43.5093,43.5341,10909.0
2015-08-05 15:30:00,52.68,52.68,52.59,52.6,17780.0,43.5258,43.5258,43.4515,43.4597,17780.0
2015-08-05 15:35:00,52.6,52.65,52.59,52.62,25978.0,43.4597,43.501,43.4515,43.4763,25978.0
2015-08-05 15:40:00,52.63,52.66,52.6,52.65,20938.0,43.4845,43.5093,43.4597,43.501,20938.0
2015-08-05 15:45:00,52.64,52.67,52.63,52.66,24797.0,43.4928,43.5176,43.4845,43.5093,24797.0
2015-08-05 15:50:00,52.66,52.67,52.61,52.63,28349.0,43.5093,43.5176,43.468,43.4845,28349.0
2015-08-05 15:55:00,52.64,52.67,52.59,52.62,50976.0,43.4928,43.5176,43.4515,43.4763,50976.0
2015-08-06 09:30:00,52.72,52.72,52.45,52.58,11560.0,43.5589,43.5589,43.3358,43.4432,11560.0
2015-08-06 09:35:00,52.49,52.51,52.32,52.32,4100.0,43.3688,43.3854,43.2284,43.2284,4100.0
2015-08-06 09:40:00,52.29,52.3,52.18,52.25,9294.0,43.2036,43.2119,43.1127,43.1705,9294.0
2015-08-06 09:45:00,52.26,52.32,52.14,52.16,18660.0,43.1788,43.2284,43.0797,43.0962,18660.0
2015-08-06 09:50:00,52.16,52.21,52.02,52.02,6173.0,43.0962,43.1375,42.9805,42.9805,6173.0
2015-08-06 09:55:00,52.0,52.26,51.97,52.22,7255.0,42.964,43.1788,42.9392,43.1458,7255.0
2015-08-06 10:00:00,52.19,52.19,52.1,52.14,3809.0,43.121,43.121,43.0466,43.0797,3809.0
2015-08-06 10:05:00,52.18,52.32,52.16,52.19,38347.0,43.1127,43.2284,43.0962,43.121,38347.0
2015-08-06 10:10:00,52.19,52.26,52.17,52.18,4197.0,43.121,43.1788,43.1044,43.1127,4197.0
2015-08-06 10:15:00,52.17,52.2,52.11,52.17,9989.0,43.1044,43.1292,43.0549,43.1044,9989.0
2015-08-06 10:20:00,52.17,52.21,52.09,52.1,11732.0,43.1044,43.1375,43.0384,43.0466,11732.0
2015-08-06 10:25:00,52.12,52.14,52.05,52.09,12281.0,43.0631,43.0797,43.0053,43.0384,12281.0
2015-08-06 10:30:00,52.09,52.24,52.08,52.24,9500.0,43.0384,43.1623,43.0301,43.1623,9500.0
2015-08-06 10:35:00,52.18,52.27,52.18,52.26,10400.0,43.1127,43.1871,43.1127,43.1788,10400.0
2015-08-06 10:40:00,52.28,52.31,52.24,52.24,14298.0,43.1953,43.2201,43.1623,43.1623,14298.0
2015-08-06 10:45:00,52.27,52.34,52.24,52.32,11225.0,43.1871,43.2449,43.1623,43.2284,11225.0
2015-08-06 10:50:00,52.31,52.31,52.21,52.23,9265.0,43.2201,43.2201,43.1375,43.154,9265.0
2015-08-06 10:55:00,52.21,52.21,52.08,52.14,9804.0,43.1375,43.1375,43.0301,43.0797,9804.0
2015-08-06 11:00:00,52.11,52.11,51.98,52.01,6342.0,43.0549,43.0549,42.9475,42.9723,6342.0
2015-08-06 11:05:00,51.98,52.02,51.9,51.93,12410.0,42.9475,42.9805,42.8814,42.9062,12410.0
2015-08-06 11:10:00,51.91,51.94,51.82,51.85,9901.0,42.8896,42.9144,42.8153,42.8401,9901.0
2015-08-06 11:15:00,51.86,51.98,51.85,51.94,9986.0,42.8483,42.9475,42.8401,42.9144,9986.0
2015-08-06 11:20:00,51.93,51.98,51.91,51.97,7158.0,42.9062,42.9475,42.8896,42.9392,7158.0
2015-08-06 11:25:00,51.97,51.97,51.87,51.88,9299.0,42.9392,42.9392,42.8566,42.8648,9299.0
2015-08-06 11:30:00,51.87,51.89,51.73,51.73,11353.0,42.8566,42.8731,42.7409,42.7409,11353.0
2015-08-06 11:35:00,51.75,51.79,51.72,51.74,30259.0,42.7574,42.7905,42.7326,42.7492,30259.0
2015-08-06 11:40:00,51.71,51.8,51.7,51.75,6493.0,42.7244,42.7987,42.7161,42.7574,6493.0
2015-08-06 11:45:00,51.75,51.9,51.74,51.86,19056.0,42.7574,42.8814,42.7492,42.8483,19056.0
2015-08-06 11:50:00,51.84,51.84,51.77,51.79,6424.0,42.8318,42.8318,42.774,42.7905,6424.0
2015-08-06 11:55:00,51.79,51.79,51.61,51.63,13741.0,42.7905,42.7905,42.6418,42.6583,13741.0
2015-08-06 12:00:00,51.63,51.68,51.62,51.68,7832.0,42.6583,42.6996,42.65,42.6996,7832.0
2015-08-06 12:05:00,51.67,51.71,51.65,51.7,8773.0,42.6913,42.7244,42.6748,42.7161,8773.0
2015-08-06 12:10:00,51.69,51.72,51.64,51.64,8112.0,42.7079,42.7326,42.6665,42.6665,8112.0
2015-08-06 12:15:00,51.66,51.72,51.65,51.69,11000.0,42.6831,42.7326,42.6748,42.7079,11000.0
2015-08-06 12:20:00,51.66,51.7,51.63,51.7,4500.0,42.6831,42.7161,42.6583,42.7161,4500.0
2015-08-06 12:25:00,51.7,51.75,51.68,51.7,8679.0,42.7161,42.7574,42.6996,42.7161,8679.0
2015-08-06 12:30:00,51.71,51.71,51.58,51.58,5600.0,42.7244,42.7244,42.617,42.617,5600.0
2015-08-06 12:35:00,51.58,51.59,51.54,51.56,6766.0,42.617,42.6252,42.5839,42.6004,6766.0
2015-08-06 12:40:00,51.56,51.63,51.53,51.57,9207.0,42.6004,42.6583,42.5757,42.6087,9207.0
2015-08-06 12:45:00,51.57,51.58,51.46,51.56,11348.0,42.6087,42.617,42.5178,42.6004,11348.0
2015-08-06 12:50:00,51.54,51.55,51.42,51.45,11201.0,42.5839,42.5922,42.4848,42.5096,11201.0
2015-08-06 12:55:00,51.45,51.48,51.42,51.47,8312.0,42.5096,42.5344,42.4848,42.5261,8312.0
2015-08-06 13:00:00,51.45,51.5,51.44,51.49,5323.0,42.5096,42.5509,42.5013,42.5426,5323.0
2015-08-06 13:05:00,51.49,51.55,51.49,51.55,4973.0,42.5426,42.5922,42.5426,42.5922,4973.0
2015-08-06 13:10:00,51.56,51.67,51.56,51.67,5841.0,42.6004,42.6913,42.6004,42.6913,5841.0
2015-08-06 13:15:00,51.68,51.76,51.65,51.76,9194.0,42.6996,42.7657,42.6748,42.7657,9194.0
2015-08-06 13:20:00,51.78,51.87,51.77,51.8,12097.0,42.7822,42.8566,42.774,42.7987,12097.0
2015-08-06 13:25:00,51.8,51.91,51.8,51.91,11848.0,42.7987,42.8896,42.7987,42.8896,11848.0
2015-08-06 13:30:00,51.91,51.92,51.85,51.86,6535.0,42.8896,42.8979,42.8401,42.8483,6535.0
2015-08-06 13:35:00,51.85,51.92,51.85,51.86,5703.0,42.8401,42.8979,42.8401,42.8483,5703.0
2015-08-06 13:40:00,51.85,51.88,51.81,51.88,7507.0,42.8401,42.8648,42.807,42.8648,7507.0
2015-08-06 13:45:00,51.87,52.02,51.87,52.01,11102.0,42.8566,42.9805,42.8566,42.9723,11102.0
2015-08-06 13:50:00,52.0,52.02,51.94,51.99,7416.0,42.964,42.9805,42.9144,42.9557,7416.0
2015-08-06 13:55:00,51.98,51.99,51.93,51.94,3900.0,42.9475,42.9557,42.9062,42.9144,3900.0
2015-08-06 14:00:00,51.96,51.96,51.92,51.93,3617.0,42.9309,42.9309,42.8979,42.9062,3617.0
2015-08-06 14:05:00,51.94,51.96,51.89,51.94,6200.0,42.9144,42.9309,42.8731,42.9144,6200.0
2015-08-06 14:10:00,51.94,51.98,51.93,51.98,2200.0,42.9144,42.9475,42.9062,42.9475,2200.0
2015-08-06 14:15:00,51.98,51.99,51.91,51.96,7945.0,42.9475,42.9557,42.8896,42.9309,7945.0
2015-08-06 14:20:00,51.96,52.03,51.96,52.01,6600.0,42.9309,42.9888,42.9309,42.9723,6600.0
2015-08-06 14:25:00,51.99,52.08,51.99,52.07,18193.0,42.9557,43.0301,42.9557,43.0218,18193.0
2015-08-06 14:30:00,52.08,52.08,51.94,51.99,8720.0,43.0301,43.0301,42.9144,42.9557,8720.0
2015-08-06 14:35:00,51.98,51.99,51.93,51.93,4847.0,42.9475,42.9557,42.9062,42.9062,4847.0
2015-08-06 14:40:00,51.95,51.96,51.93,51.95,6079.0,42.9227,42.9309,42.9062,42.9227,6079.0
2015-08-06 14:45:00,51.94,51.97,51.91,51.92,5311.0,42.9144,42.9392,42.8896,42.8979,5311.0
2015-08-06 14:50:00,51.92,51.93,51.87,51.88,6305.0,42.8979,42.9062,42.8566,42.8648,6305.0
2015-08-06 14:55:00,51.88,51.88,51.82,51.86,10339.0,42.8648,42.8648,42.8153,42.8483,10339.0
2015-08-06 15:00:00,51.87,51.91,51.86,51.91,6868.0,42.8566,42.8896,42.8483,42.8896,6868.0
2015-08-06 15:05:00,51.91,51.95,51.9,51.94,8106.0,42.8896,42.9227,42.8814,42.9144,8106.0
2015-08-06 15:10:00,51.93,51.94,51.9,51.9,14850.0,42.9062,42.9144,42.8814,42.8814,14850.0
2015-08-06 15:15:00,51.9,51.96,51.84,51.94,19505.0,42.8814,42.9309,42.8318,42.9144,19505.0
2015-08-06 15:20:00,51.94,51.96,51.83,51.87,11982.0,42.9144,42.9309,42.8235,42.8566,11982.0
2015-08-06 15:25:00,51.86,51.87,51.81,51.84,15877.0,42.8483,42.8566,42.807,42.8318,15877.0
2015-08-06 15:30:00,51.81,51.82,51.78,51.8,13116.0,42.807,42.8153,42.7822,42.7987,13116.0
2015-08-06 15:35:00,51.79,51.87,51.77,51.87,14826.0,42.7905,42.8566,42.774,42.8566,14826.0
2015-08-06 15:40:00,51.87,51.98,51.87,51.95,31209.0,42.8566,42.9475,42.8566,42.9227,31209.0
2015-08-06 15:45:00,51.95,51.99,51.93,51.95,34579.0,42.9227,42.9557,42.9062,42.9227,34579.0
2015-08-06 15:50:00,51.94,51.97,51.91,51.94,37861.0,42.9144,42.9392,42.8896,42.9144,37861.0
2015-08-06 15:55:00,51.94,51.99,51.92,51.96,80155.0,42.9144,42.9557,42.8979,42.9309,80155.0
2015-08-07 09:30:00,51.71,51.76,51.49,51.67,23674.0,42.7244,42.7657,42.5426,42.6913,23674.0
2015-08-07 09:35:00,51.68,51.92,51.54,51.83,11443.0,42.6996,42.8979,42.5839,42.8235,11443.0
2015-08-07 09:40:00,51.82,52.05,51.82,51.89,17554.0,42.8153,43.0053,42.8153,42.8731,17554.0
2015-08-07 09:45:00,51.85,51.91,51.72,51.89,11443.0,42.8401,42.8896,42.7326,42.8731,11443.0
2015-08-07 09:50:00,51.89,52.02,51.83,51.95,9611.0,42.8731,42.9805,42.8235,42.9227,9611.0
2015-08-07 09:55:00,51.96,51.99,51.85,51.88,9114.0,42.9309,42.9557,42.8401,42.8648,9114.0
2015-08-07 10:00:00,51.86,51.94,51.82,51.89,11009.0,42.8483,42.9144,42.8153,42.8731,11009.0
2015-08-07 10:05:00,51.89,51.97,51.85,51.88,7000.0,42.8731,42.9392,42.8401,42.8648,7000.0
2015-08-07 10:10:00,51.87,51.97,51.85,51.88,6680.0,42.8566,42.9392,42.8401,42.8648,6680.0
2015-08-07 10:15:00,51.86,51.95,51.84,51.91,11500.0,42.8483,42.9227,42.8318,42.8896,11500.0
2015-08-07 10:20:00,51.91,51.91,51.76,51.81,12398.0,42.8896,42.8896,42.7657,42.807,12398.0
2015-08-07 10:25:00,51.8,51.84,51.71,51.83,10798.0,42.7987,42.8318,42.7244,42.8235,10798.0
2015-08-07 10:30:00,51.8,51.89,51.76,51.83,6697.0,42.7987,42.8731,42.7657,42.8235,6697.0
2015-08-07 10:35:00,51.83,51.91,51.79,51.84,13008.0,42.8235,42.8896,42.7905,42.8318,13008.0
2015-08-07 10:40:00,51.83,51.93,51.82,51.85,13700.0,42.8235,42.9062,42.8153,42.8401,13700.0
2015-08-07 10:45:00,51.85,51.98,51.85,51.98,8100.0,42.8401,42.9475,42.8401,42.9475,8100.0
2015-08-07 10:50:00,52.0,52.03,51.9,51.9,11800.0,42.964,42.9888,42.8814,42.8814,11800.0
2015-08-07 10:55:00,51.86,51.98,51.86,51.93,7051.0,42.8483,42.9475,42.8483,42.9062,7051.0
2015-08-07 11:00:00,51.92,52.0,51.88,51.91,9824.0,42.8979,42.964,42.8648,42.8896,9824.0
2015-08-07 11:05:00,51.92,51.98,51.9,51.95,7800.0,42.8979,42.9475,42.8814,42.9227,7800.0
2015-08-07 11:10:00,51.97,52.0,51.93,51.97,11348.0,42.9392,42.964,42.9062,42.9392,11348.0
2015-08-07 11:15:00,51.94,51.96,51.78,51.79,11380.0,42.9144,42.9309,42.7822,42.7905,11380.0
2015-08-07 11:20:00,51.81,51.86,51.81,51.82,5551.0,42.807,42.8483,42.807,42.8153,5551.0
2015-08-07 11:25:00,51.82,51.87,51.76,51.78,36359.0,42.8153,42.8566,42.7657,42.7822,36359.0
2015-08-07 11:30:00,51.77,51.87,51.75,51.86,13289.0,42.774,42.8566,42.7574,42.8483,13289.0
2015-08-07 11:35:00,51.84,51.92,51.83,51.87,6999.0,42.8318,42.8979,42.8235,42.8566,6999.0
2015-08-07 11:40:00,51.87,51.96,51.87,51.91,9608.0,42.8566,42.9309,42.8566,42.8896,9608.0
2015-08-07 11:45:00,51.91,51.96,51.9,51.92,7837.0,42.8896,42.9309,42.8814,42.8979,7837.0
2015-08-07 11:50:00,51.93,51.95,51.87,51.87,6533.0,42.9062,42.9227,42.8566,42.8566,6533.0
2015-08-07 11:55:00,51.88,51.92,51.83,51.89,9476.0,42.8648,42.8979,42.8235,42.8731,9476.0
2015-08-07 12:00:00,51.89,51.89,51.84,51.84,8079.0,42.8731,42.8731,42.8318,42.8318,8079.0
2015-08-07 12:05:00,51.83,51.89,51.8,51.89,5900.0,42.8235,42.8731,42.7987,42.8731,5900.0
2015-08-07 12:10:00,51.88,51.92,51.87,51.89,5400.0,42.8648,42.8979,42.8566,42.8731,5400.0
2015-08-07 12:15:00,51.9,51.98,51.89,51.97,5200.0,42.8814,42.9475,42.8731,42.9392,5200.0
2015-08-07 12:20:00,51.97,52.01,51.93,52.01,9092.0,42.9392,42.9723,42.9062,42.9723,9092.0
2015-08-07 12:25:00,52.01,52.06,52.01,52.01,15053.0,42.9723,43.0136,42.9723,42.9723,15053.0
2015-08-07 12:30:00,52.01,52.03,51.97,52.02,10700.0,42.9723,42.9888,42.9392,42.9805,10700.0
2015-08-07 12:35:00,52.03,52.04,51.95,52.02,19467.0,42.9888,42.997,42.9227,42.9805,19467.0
2015-08-07 12:40:00,52.02,52.12,52.02,52.11,4400.0,42.9805,43.0631,42.9805,43.0549,4400.0
2015-08-07 12:45:00,52.1,52.11,52.05,52.09,6400.0,43.0466,43.0549,43.0053,43.0384,6400.0
2015-08-07 12:50:00,52.09,52.14,52.08,52.09,10811.0,43.0384,43.0797,43.0301,43.0384,10811.0
2015-08-07 12:55:00,52.07,52.13,52.06,52.11,7327.0,43.0218,43.0714,43.0136,43.0549,7327.0
2015-08-07 13:00:00,52.1,52.18,52.1,52.17,15531.0,43.0466,43.1127,43.0466,43.1044,15531.0
2015-08-07 13:05:00,52.16,52.16,52.11,52.12,5475.0,43.0962,43.0962,43.0549,43.0631,5475.0
2015-08-07 13:10:00,52.12,52.14,52.07,52.12,11522.0,43.0631,43.0797,43.0218,43.0631,11522.0
2015-08-07 13:15:00,52.12,52.18,52.12,52.15,4884.0,43.0631,43.1127,43.0631,43.0879,4884.0
2015-08-07 13:20:00,52.15,52.22,52.13,52.2,12367.0,43.0879,43.1458,43.0714,43.1292,12367.0
2015-08-07 13:25:00,52.21,52.24,52.18,52.24,8833.0,43.1375,43.1623,43.1127,43.1623,8833.0
2015-08-07 13:30:00,52.24,52.34,52.24,52.31,7564.0,43.1623,43.2449,43.1623,43.2201,7564.0
2015-08-07 13:35:00,52.33,52.37,52.3,52.32,9172.0,43.2366,43.2697,43.2119,43.2284,9172.0
2015-08-07 13:40:00,52.34,52.44,52.34,52.43,16226.0,43.2449,43.3275,43.2449,43.3193,16226.0
2015-08-07 13:45:00,52.44,52.48,52.41,52.41,9669.0,43.3275,43.3606,43.3027,43.3027,9669.0
2015-08-07 13:50:00,52.42,52.44,52.31,52.31,6617.0,43.311,43.3275,43.2201,43.2201,6617.0
2015-08-07 13:55:00,52.31,52.36,52.29,52.36,5200.0,43.2201,43.2614,43.2036,43.2614,5200.0
2015-08-07 14:00:00,52.37,52.41,52.34,52.34,9091.0,43.2697,43.3027,43.2449,43.2449,9091.0
2015-08-07 14:05:00,52.31,52.39,52.31,52.39,5550.0,43.2201,43.2862,43.2201,43.2862,5550.0
2015-08-07 14:10:00,52.37,52.37,52.31,52.32,9864.0,43.2697,43.2697,43.2201,43.2284,9864.0
2015-08-07 14:15:00,52.31,52.31,52.24,52.24,7200.0,43.2201,43.2201,43.1623,43.1623,7200.0
2015-08-07 14:20:00,52.24,52.25,52.14,52.16,7680.0,43.1623,43.1705,43.0797,43.0962,7680.0
2015-08-07 14:25:00,52.16,52.2,52.13,52.15,7508.0,43.0962,43.1292,43.0714,43.0879,7508.0
2015-08-07 14:30:00,52.15,52.22,52.15,52.18,8600.0,43.0879,43.1458,43.0879,43.1127,8600.0
2015-08-07 14:35:00,52.18,52.19,52.13,52.13,7752.0,43.1127,43.121,43.0714,43.0714,7752.0
2015-08-07 14:40:00,52.12,52.13,52.05,52.12,15641.0,43.0631,43.0714,43.0053,43.0631,15641.0
2015-08-07 14:45:00,52.11,52.14,52.08,52.11,9200.0,43.0549,43.0797,43.0301,43.0549,9200.0
2015-08-07 14:50:00,52.12,52.18,52.12,52.15,8500.0,43.0631,43.1127,43.0631,43.0879,8500.0
2015-08-07 14:55:00,52.15,52.15,52.07,52.12,8600.0,43.0879,43.0879,43.0218,43.0631,8600.0
2015-08-07 15:00:00,52.12,52.19,52.1,52.15,13893.0,43.0631,43.121,43.0466,43.0879,13893.0
2015-08-07 15:05:00,52.13,52.16,52.1,52.16,20092.0,43.0714,43.0962,43.0466,43.0962,20092.0
2015-08-07 15:10:00,52.12,52.12,52.07,52.1,11700.0,43.0631,43.0631,43.0218,43.0466,11700.0
2015-08-07 15:15:00,52.1,52.15,52.09,52.14,14103.0,43.0466,43.0879,43.0384,43.0797,14103.0
2015-08-07 15:20:00,52.14,52.29,52.14,52.26,17900.0,43.0797,43.2036,43.0797,43.1788,17900.0
2015-08-07 15:25:00,52.26,52.31,52.19,52.25,17076.0,43.1788,43.2201,43.121,43.1705,17076.0
2015-08-07 15:30:00,52.26,52.33,52.21,52.29,24828.0,43.1788,43.2366,43.1375,43.2036,24828.0
2015-08-07 15:35:00,52.28,52.29,52.18,52.23,25771.0,43.1953,43.2036,43.1127,43.154,25771.0
2015-08-07 15:40:00,52.23,52.33,52.23,52.32,28588.0,43.154,43.2366,43.154,43.2284,28588.0
2015-08-07 15:45:00,52.32,52.35,52.27,52.31,20794.0,43.2284,43.2532,43.1871,43.2201,20794.0
2015-08-07 15:50:00,52.3,52.32,52.25,52.31,25568.0,43.2119,43.2284,43.1705,43.2201,25568.0
2015-08-07 15:55:00,52.31,52.37,52.25,52.34,68660.0,43.2201,43.2697,43.1705,43.2449,68660.0
2015-08-10 09:30:00,53.02,53.5,52.91,53.36,44240.0,43.8067,44.2033,43.7159,44.0877,44240.0
2015-08-10 09:35:00,53.41,53.53,53.34,53.42,12604.0,44.129,44.2281,44.0711,44.1372,12604.0
2015-08-10 09:40:00,53.44,53.44,53.26,53.35,14551.0,44.1538,44.1538,44.005,44.0794,14551.0
2015-08-10 09:45:00,53.37,53.41,53.28,53.38,15658.0,44.0959,44.129,44.0216,44.1042,15658.0
2015-08-10 09:50:00,53.39,53.42,53.28,53.42,16720.0,44.1125,44.1372,44.0216,44.1372,16720.0
2015-08-10 09:55:00,53.42,53.45,53.38,53.4,12073.0,44.1372,44.162,44.1042,44.1207,12073.0
2015-08-10 10:00:00,53.4,53.45,53.32,53.37,27149.0,44.1207,44.162,44.0546,44.0959,27149.0
2015-08-10 10:05:00,53.4,53.6,53.39,53.53,19665.0,44.1207,44.286,44.1125,44.2281,19665.0
2015-08-10 10:10:00,53.51,53.55,53.44,53.49,26300.0,44.2116,44.2446,44.1538,44.1951,26300.0
2015-08-10 10:15:00,53.48,53.65,53.47,53.64,15146.0,44.1868,44.3273,44.1785,44.319,15146.0
2015-08-10 10:20:00,53.64,53.74,53.62,53.73,22439.0,44.319,44.4016,44.3025,44.3934,22439.0
2015-08-10 10:25:00,53.72,53.74,53.64,53.65,13566.0,44.3851,44.4016,44.319,44.3273,13566.0
2015-08-10 10:30:00,53.65,53.67,53.56,53.56,12368.0,44.3273,44.3438,44.2529,44.2529,12368.0
2015-08-10 10:35:00,53.55,53.68,53.52,53.65,20841.0,44.2446,44.3521,44.2199,44.3273,20841.0
2015-08-10 10:40:00,53.65,53.69,53.61,53.69,20658.0,44.3273,44.3603,44.2942,44.3603,20658.0
2015-08-10 10:45:00,53.68,53.82,53.68,53.79,36823.0,44.3521,44.4677,44.3521,44.4429,36823.0
2015-08-10 10:50:00,53.8,53.8,53.65,53.72,16000.0,44.4512,44.4512,44.3273,44.3851,16000.0
2015-08-10 10:55:00,53.72,53.75,53.63,53.75,15340.0,44.3851,44.4099,44.3107,44.4099,15340.0
2015-08-10 11:00:00,53.77,53.88,53.75,53.88,18538.0,44.4264,44.5173,44.4099,44.5173,18538.0
2015-08-10 11:05:00,53.89,54.0,53.88,53.96,27994.0,44.5256,44.6165,44.5173,44.5834,27994.0
2015-08-10 11:10:00,53.95,53.95,53.85,53.92,23847.0,44.5751,44.5751,44.4925,44.5504,23847.0
2015-08-10 11:15:00,53.94,54.02,53.93,54.01,15354.0,44.5669,44.633,44.5586,44.6247,15354.0
2015-08-10 11:20:00,54.0,54.14,54.0,54.11,18322.0,44.6165,44.7321,44.6165,44.7073,18322.0
2015-08-10 11:25:00,54.1,54.15,54.06,54.13,21668.0,44.6991,44.7404,44.666,44.7239,21668.0
2015-08-10 11:30:00,54.11,54.28,54.11,54.26,24006.0,44.7073,44.8478,44.7073,44.8313,24006.0
2015-08-10 11:35:00,54.25,54.27,54.11,54.14,17834.0,44.823,44.8395,44.7073,44.7321,17834.0
2015-08-10 11:40:00,54.13,54.23,54.13,54.23,10890.0,44.7239,44.8065,44.7239,44.8065,10890.0
2015-08-10 11:45:00,54.21,54.33,54.21,54.25,16120.0,44.79,44.8891,44.79,44.823,16120.0
2015-08-10 11:50:00,54.24,54.29,54.21,54.21,11877.0,44.8147,44.8561,44.79,44.79,11877.0
2015-08-10 11:55:00,54.22,54.24,54.13,54.19,15138.0,44.7982,44.8147,44.7239,44.7734,15138.0
2015-08-10 12:00:00,54.19,54.24,54.18,54.19,10500.0,44.7734,44.8147,44.7652,44.7734,10500.0
2015-08-10 12:05:00,54.2,54.27,54.2,54.24,11035.0,44.7817,44.8395,44.7817,44.8147,11035.0
2015-08-10 12:10:00,54.25,54.34,54.22,54.28,35881.0,44.823,44.8974,44.7982,44.8478,35881.0
2015-08-10 12:15:00,54.28,54.28,54.23,54.25,8363.0,44.8478,44.8478,44.8065,44.823,8363.0
2015-08-10 12:20:00,54.25,54.3,54.25,54.25,12744.0,44.823,44.8643,44.823,44.823,12744.0
2015-08-10 12:25:00,54.24,54.24,54.15,54.18,11289.0,44.8147,44.8147,44.7404,44.7652,11289.0
2015-08-10 12:30:00,54.18,54.27,54.18,54.26,4700.0,44.7652,44.8395,44.7652,44.8313,4700.0
2015-08-10 12:35:00,54.26,54.29,54.26,54.29,8583.0,44.8313,44.8561,44.8313,44.8561,8583.0
2015-08-10 12:40:00,54.29,54.29,54.17,54.18,11640.0,44.8561,44.8561,44.7569,44.7652,11640.0
2015-08-10 12:45:00,54.2,54.28,54.2,54.28,5400.0,44.7817,44.8478,44.7817,44.8478,5400.0
2015-08-10 12:50:00,54.29,54.3,54.25,54.27,8886.0,44.8561,44.8643,44.823,44.8395,8886.0
2015-08-10 12:55:00,54.28,54.34,54.28,54.29,8061.0,44.8478,44.8974,44.8478,44.8561,8061.0
2015-08-10 13:00:00,54.29,54.3,54.2,54.25,7400.0,44.8561,44.8643,44.7817,44.823,7400.0
2015-08-10 13:05:00,54.26,54.29,54.23,54.29,5706.0,44.8313,44.8561,44.8065,44.8561,5706.0
2015-08-10 13:10:00,54.3,54.31,54.24,54.27,7369.0,44.8643,44.8726,44.8147,44.8395,7369.0
2015-08-10 13:15:00,54.27,54.38,54.26,54.38,13321.0,44.8395,44.9304,44.8313,44.9304,13321.0
2015-08-10 13:20:00,54.38,54.4,54.33,54.34,29981.0,44.9304,44.9469,44.8891,44.8974,29981.0
2015-08-10 13:25:00,54.34,54.38,54.32,54.35,11600.0,44.8974,44.9304,44.8808,44.9056,11600.0
2015-08-10 13:30:00,54.37,54.4,54.36,54.38,11876.0,44.9222,44.9469,44.9139,44.9304,11876.0
2015-08-10 13:35:00,54.37,54.45,54.36,54.44,11900.0,44.9222,44.9883,44.9139,44.98,11900.0
2015-08-10 13:40:00,54.44,54.44,54.37,54.37,10602.0,44.98,44.98,44.9222,44.9222,10602.0
2015-08-10 13:45:00,54.37,54.38,54.27,54.31,19386.0,44.9222,44.9304,44.8395,44.8726,19386.0
2015-08-10 13:50:00,54.32,54.33,54.22,54.26,12418.0,44.8808,44.8891,44.7982,44.8313,12418.0
2015-08-10 13:55:00,54.27,54.31,54.27,54.28,7740.0,44.8395,44.8726,44.8395,44.8478,7740.0
2015-08-10 14:00:00,54.29,54.33,54.24,54.27,15246.0,44.8561,44.8891,44.8147,44.8395,15246.0
2015-08-10 14:05:00,54.26,54.31,54.24,54.31,8560.0,44.8313,44.8726,44.8147,44.8726,8560.0
2015-08-10 14:10:00,54.29,54.29,54.24,54.25,8725.0,44.8561,44.8561,44.8147,44.823,8725.0
2015-08-10 14:15:00,54.27,54.37,54.27,54.36,13382.0,44.8395,44.9222,44.8395,44.9139,13382.0
2015-08-10 14:20:00,54.36,54.36,54.26,54.33,12667.0,44.9139,44.9139,44.8313,44.8891,12667.0
2015-08-10 14:25:00,54.32,54.39,54.32,54.34,16211.0,44.8808,44.9387,44.8808,44.8974,16211.0
2015-08-10 14:30:00,54.33,54.37,54.32,54.37,6255.0,44.8891,44.9222,44.8808,44.9222,6255.0
2015-08-10 14:35:00,54.37,54.37,54.21,54.22,19375.0,44.9222,44.9222,44.79,44.7982,19375.0
2015-08-10 14:40:00,54.22,54.22,54.13,54.18,13351.0,44.7982,44.7982,44.7239,44.7652,13351.0
2015-08-10 14:45:00,54.16,54.23,54.16,54.23,8718.0,44.7486,44.8065,44.7486,44.8065,8718.0
2015-08-10 14:50:00,54.23,54.27,54.2,54.24,12351.0,44.8065,44.8395,44.7817,44.8147,12351.0
2015-08-10 14:55:00,54.24,54.25,54.18,54.2,16506.0,44.8147,44.823,44.7652,44.7817,16506.0
2015-08-10 15:00:00,54.19,54.26,54.16,54.2,16146.0,44.7734,44.8313,44.7486,44.7817,16146.0
2015-08-10 15:05:00,54.2,54.27,54.16,54.25,19380.0,44.7817,44.8395,44.7486,44.823,19380.0
2015-08-10 15:10:00,54.24,54.24,54.16,54.21,16802.0,44.8147,44.8147,44.7486,44.79,16802.0
2015-08-10 15:15:00,54.2,54.21,54.14,54.15,23339.0,44.7817,44.79,44.7321,44.7404,23339.0
2015-08-10 15:20:00,54.15,54.18,54.13,54.17,23736.0,44.7404,44.7652,44.7239,44.7569,23736.0
2015-08-10 15:25:00,54.16,54.19,54.13,54.17,16593.0,44.7486,44.7734,44.7239,44.7569,16593.0
2015-08-10 15:30:00,54.16,54.18,54.1,54.16,45924.0,44.7486,44.7652,44.6991,44.7486,45924.0
2015-08-10 15:35:00,54.15,54.16,54.07,54.13,32911.0,44.7404,44.7486,44.6743,44.7239,32911.0
2015-08-10 15:40:00,54.13,54.17,54.09,54.15,23921.0,44.7239,44.7569,44.6908,44.7404,23921.0
2015-08-10 15:45:00,54.15,54.19,54.06,54.12,29531.0,44.7404,44.7734,44.666,44.7156,29531.0
2015-08-10 15:50:00,54.11,54.11,54.04,54.08,62035.0,44.7073,44.7073,44.6495,44.6825,62035.0
2015-08-10 15:55:00,54.08,54.16,54.06,54.14,108246.0,44.6825,44.7486,44.666,44.7321,108246.0
2015-08-11 09:30:00,53.64,53.64,53.26,53.4,17538.0,44.319,44.319,44.005,44.1207,17538.0
2015-08-11 09:35:00,53.4,53.6,53.33,53.49,24427.0,44.1207,44.286,44.0629,44.1951,24427.0
2015-08-11 09:40:00,53.54,53.6,53.35,53.58,10657.0,44.2364,44.286,44.0794,44.2694,10657.0
2015-08-11 09:45:00,53.61,53.62,53.3,53.37,32256.0,44.2942,44.3025,44.0381,44.0959,32256.0
2015-08-11 09:50:00,53.35,53.35,53.1,53.14,3591.0,44.0794,44.0794,43.8728,43.9059,3591.0
2015-08-11 09:55:00,53.16,53.19,53.06,53.09,11313.0,43.9224,43.9472,43.8398,43.8646,11313.0
2015-08-11 10:00:00,53.05,53.14,52.96,53.1,28990.0,43.8315,43.9059,43.7572,43.8728,28990.0
2015-08-11 10:05:00,53.09,53.18,53.04,53.18,6100.0,43.8646,43.9389,43.8233,43.9389,6100.0
2015-08-11 10:10:00,53.18,53.39,53.14,53.39,7100.0,43.9389,44.1125,43.9059,44.1125,7100.0
2015-08-11 10:15:00,53.37,53.4,53.28,53.4,11800.0,44.0959,44.1207,44.0216,44.1207,11800.0
2015-08-11 10:20:00,53.4,53.48,53.33,53.34,13334.0,44.1207,44.1868,44.0629,44.0711,13334.0
2015-08-11 10:25:00,53.33,53.44,53.32,53.35,8041.0,44.0629,44.1538,44.0546,44.0794,8041.0
2015-08-11 10:30:00,53.34,53.39,53.31,53.37,10824.0,44.0711,44.1125,44.0464,44.0959,10824.0
2015-08-11 10:35:00,53.39,53.39,53.3,53.37,13651.0,44.1125,44.1125,44.0381,44.0959,13651.0
2015-08-11 10:40:00,53.4,53.54,53.4,53.42,8813.0,44.1207,44.2364,44.1207,44.1372,8813.0
2015-08-11 10:45:00,53.44,53.5,53.42,53.46,4900.0,44.1538,44.2033,44.1372,44.1703,4900.0
2015-08-11 10:50:00,53.46,53.47,53.34,53.36,7724.0,44.1703,44.1785,44.0711,44.0877,7724.0
2015-08-11 10:55:00,53.35,53.36,53.24,53.26,5426.0,44.0794,44.0877,43.9885,44.005,5426.0
2015-08-11 11:00:00,53.24,53.24,53.11,53.11,5400.0,43.9885,43.9885,43.8811,43.8811,5400.0
2015-08-11 11:05:00,53.1,53.1,53.0,53.06,7570.0,43.8728,43.8728,43.7902,43.8398,7570.0
2015-08-11 11:10:00,53.07,53.17,53.07,53.1,5960.0,43.8481,43.9307,43.8481,43.8728,5960.0
2015-08-11 11:15:00,53.09,53.09,52.97,53.02,11413.0,43.8646,43.8646,43.7654,43.8067,11413.0
2015-08-11 11:20:00,53.02,53.02,52.88,52.97,11580.0,43.8067,43.8067,43.6911,43.7654,11580.0
2015-08-11 11:25:00,52.97,52.97,52.88,52.93,5934.0,43.7654,43.7654,43.6911,43.7324,5934.0
2015-08-11 11:30:00,52.91,53.04,52.91,53.02,5085.0,43.7159,43.8233,43.7159,43.8067,5085.0
2015-08-11 11:35:00,53.02,53.14,53.02,53.14,6675.0,43.8067,43.9059,43.8067,43.9059,6675.0
2015-08-11 11:40:00,53.14,53.19,53.12,53.14,2656.0,43.9059,43.9472,43.8894,43.9059,2656.0
2015-08-11 11:45:00,53.13,53.14,52.97,52.97,4500.0,43.8976,43.9059,43.7654,43.7654,4500.0
2015-08-11 11:50:00,52.97,53.03,52.95,53.01,3728.0,43.7654,43.815,43.7489,43.7985,3728.0
2015-08-11 11:55:00,53.01,53.01,52.96,52.99,4500.0,43.7985,43.7985,43.7572,43.782,4500.0
2015-08-11 12:00:00,52.98,52.98,52.93,52.95,2405.0,43.7737,43.7737,43.7324,43.7489,2405.0
2015-08-11 12:05:00,52.94,52.95,52.91,52.91,6144.0,43.7406,43.7489,43.7159,43.7159,6144.0
2015-08-11 12:10:00,52.92,53.05,52.92,53.03,9188.0,43.7241,43.8315,43.7241,43.815,9188.0
2015-08-11 12:15:00,53.02,53.09,53.02,53.08,5025.0,43.8067,43.8646,43.8067,43.8563,5025.0
2015-08-11 12:20:00,53.08,53.11,53.06,53.09,1877.0,43.8563,43.8811,43.8398,43.8646,1877.0
2015-08-11 12:25:00,53.08,53.11,53.07,53.1,6000.0,43.8563,43.8811,43.8481,43.8728,6000.0
2015-08-11 12:30:00,53.1,53.22,53.1,53.21,5579.0,43.8728,43.972,43.8728,43.9637,5579.0
2015-08-11 12:35:00,53.21,53.21,53.11,53.14,15764.0,43.9637,43.9637,43.8811,43.9059,15764.0
2015-08-11 12:40:00,53.12,53.15,53.06,53.06,7435.0,43.8894,43.9142,43.8398,43.8398,7435.0
2015-08-11 12:45:00,53.06,53.06,53.0,53.03,6530.0,43.8398,43.8398,43.7902,43.815,6530.0
2015-08-11 12:50:00,53.03,53.04,53.0,53.0,3363.0,43.815,43.8233,43.7902,43.7902,3363.0
2015-08-11 12:55:00,52.99,52.99,52.88,52.91,8870.0,43.782,43.782,43.6911,43.7159,8870.0
2015-08-11 13:00:00,52.91,52.92,52.89,52.9,5965.0,43.7159,43.7241,43.6993,43.7076,5965.0
2015-08-11 13:05:00,52.91,52.93,52.88,52.91,6300.0,43.7159,43.7324,43.6911,43.7159,6300.0
2015-08-11 13:10:00,52.9,52.92,52.86,52.91,6230.0,43.7076,43.7241,43.6745,43.7159,6230.0
2015-08-11 13:15:00,52.91,52.95,52.89,52.95,4854.0,43.7159,43.7489,43.6993,43.7489,4854.0
2015-08-11 13:20:00,52.95,52.99,52.9,52.95,13026.0,43.7489,43.782,43.7076,43.7489,13026.0
2015-08-11 13:25:00,52.95,53.01,52.94,52.96,4746.0,43.7489,43.7985,43.7406,43.7572,4746.0
2015-08-11 13:30:00,52.94,52.95,52.91,52.93,4400.0,43.7406,43.7489,43.7159,43.7324,4400.0
2015-08-11 13:35:00,52.93,53.04,52.93,53.02,3600.0,43.7324,43.8233,43.7324,43.8067,3600.0
2015-08-11 13:40:00,53.04,53.04,52.97,52.99,5900.0,43.8233,43.8233,43.7654,43.782,5900.0
2015-08-11 13:45:00,52.99,53.02,52.97,52.97,6946.0,43.782,43.8067,43.7654,43.7654,6946.0
2015-08-11 13:50:00,52.97,53.04,52.97,53.03,5400.0,43.7654,43.8233,43.7654,43.815,5400.0
2015-08-11 13:55:00,53.04,53.05,52.99,53.0,8800.0,43.8233,43.8315,43.782,43.7902,8800.0
2015-08-11 14:00:00,53.01,53.02,52.92,52.92,7149.0,43.7985,43.8067,43.7241,43.7241,7149.0
2015-08-11 14:05:00,52.93,53.01,52.92,53.0,6677.0,43.7324,43.7985,43.7241,43.7902,6677.0
2015-08-11 14:10:00,52.99,53.02,52.92,52.94,8650.0,43.782,43.8067,43.7241,43.7406,8650.0
2015-08-11 14:15:00,52.93,52.94,52.91,52.92,5874.0,43.7324,43.7406,43.7159,43.7241,5874.0
2015-08-11 14:20:00,52.92,52.98,52.91,52.94,6962.0,43.7241,43.7737,43.7159,43.7406,6962.0
2015-08-11 14:25:00,52.94,53.03,52.91,53.02,7070.0,43.7406,43.815,43.7159,43.8067,7070.0
2015-08-11 14:30:00,53.0,53.03,52.95,52.95,9054.0,43.7902,43.815,43.7489,43.7489,9054.0
2015-08-11 14:35:00,52.95,53.03,52.95,53.01,9296.0,43.7489,43.815,43.7489,43.7985,9296.0
2015-08-11 14:40:00,52.98,52.98,52.87,52.87,8100.0,43.7737,43.7737,43.6828,43.6828,8100.0
2015-08-11 14:45:00,52.87,52.9,52.76,52.76,6910.0,43.6828,43.7076,43.5919,43.5919,6910.0
2015-08-11 14:50:00,52.77,52.8,52.75,52.79,8375.0,43.6002,43.625,43.5837,43.6167,8375.0
2015-08-11 14:55:00,52.78,52.88,52.78,52.85,8360.0,43.6084,43.6911,43.6084,43.6663,8360.0
2015-08-11 15:00:00,52.85,52.91,52.85,52.89,11300.0,43.6663,43.7159,43.6663,43.6993,11300.0
2015-08-11 15:05:00,52.89,52.96,52.89,52.91,14354.0,43.6993,43.7572,43.6993,43.7159,14354.0
2015-08-11 15:10:00,52.9,53.02,52.85,53.01,67606.0,43.7076,43.8067,43.6663,43.7985,67606.0
2015-08-11 15:15:00,53.03,53.04,52.97,52.98,13505.0,43.815,43.8233,43.7654,43.7737,13505.0
2015-08-11 15:20:00,52.98,52.99,52.95,52.97,13393.0,43.7737,43.782,43.7489,43.7654,13393.0
2015-08-11 15:25:00,52.98,53.06,52.98,53.04,21843.0,43.7737,43.8398,43.7737,43.8233,21843.0
2015-08-11 15:30:00,53.04,53.1,53.03,53.05,26763.0,43.8233,43.8728,43.815,43.8315,26763.0
2015-08-11 15:35:00,53.04,53.05,52.95,53.01,29005.0,43.8233,43.8315,43.7489,43.7985,29005.0
2015-08-11 15:40:00,53.01,53.02,52.97,52.99,18303.0,43.7985,43.8067,43.7654,43.782,18303.0
2015-08-11 15:45:00,52.98,53.0,52.95,52.98,21467.0,43.7737,43.7902,43.7489,43.7737,21467.0
2015-08-11 15:50:00,52.98,53.01,52.94,52.99,64850.0,43.7737,43.7985,43.7406,43.782,64850.0
2015-08-11 15:55:00,53.0,53.06,52.99,53.01,111345.0,43.7902,43.8398,43.782,43.7985,111345.0
2015-08-12 09:30:00,52.28,52.56,52.19,52.28,17043.0,43.1953,43.4267,43.121,43.1953,17043.0
2015-08-12 09:35:00,52.17,52.4,52.11,52.15,22202.0,43.1044,43.2945,43.0549,43.0879,22202.0
2015-08-12 09:40:00,52.13,52.16,51.98,51.98,11625.0,43.0714,43.0962,42.9475,42.9475,11625.0
2015-08-12 09:45:00,52.02,52.09,51.87,51.87,16747.0,42.9805,43.0384,42.8566,42.8566,16747.0
2015-08-12 09:50:00,51.87,51.92,51.73,51.91,14305.0,42.8566,42.8979,42.7409,42.8896,14305.0
2015-08-12 09:55:00,51.91,51.91,51.69,51.72,11539.0,42.8896,42.8896,42.7079,42.7326,11539.0
2015-08-12 10:00:00,51.68,51.77,51.61,51.77,12966.0,42.6996,42.774,42.6418,42.774,12966.0
2015-08-12 10:05:00,51.76,51.78,51.59,51.59,12274.0,42.7657,42.7822,42.6252,42.6252,12274.0
2015-08-12 10:10:00,51.62,51.67,51.58,51.62,12319.0,42.65,42.6913,42.617,42.65,12319.0
2015-08-12 10:15:00,51.6,51.8,51.55,51.79,13994.0,42.6335,42.7987,42.5922,42.7905,13994.0
2015-08-12 10:20:00,51.8,51.8,51.67,51.67,9520.0,42.7987,42.7987,42.6913,42.6913,9520.0
2015-08-12 10:25:00,51.69,51.81,51.64,51.81,9589.0,42.7079,42.807,42.6665,42.807,9589.0
2015-08-12 10:30:00,51.77,51.86,51.74,51.83,8521.0,42.774,42.8483,42.7492,42.8235,8521.0
2015-08-12 10:35:00,51.84,51.93,51.82,51.92,8187.0,42.8318,42.9062,42.8153,42.8979,8187.0
2015-08-12 10:40:00,51.92,51.94,51.82,51.82,9167.0,42.8979,42.9144,42.8153,42.8153,9167.0
2015-08-12 10:45:00,51.81,51.87,51.74,51.74,10731.0,42.807,42.8566,42.7492,42.7492,10731.0
2015-08-12 10:50:00,51.74,51.79,51.66,51.67,9900.0,42.7492,42.7905,42.6831,42.6913,9900.0
2015-08-12 10:55:00,51.68,51.76,51.66,51.71,9464.0,42.6996,42.7657,42.6831,42.7244,9464.0
2015-08-12 11:00:00,51.74,51.93,51.72,51.91,12663.0,42.7492,42.9062,42.7326,42.8896,12663.0
2015-08-12 11:05:00,51.95,52.04,51.9,52.04,6800.0,42.9227,42.997,42.8814,42.997,6800.0
2015-08-12 11:10:00,52.05,52.08,51.94,51.94,6039.0,43.0053,43.0301,42.9144,42.9144,6039.0
2015-08-12 11:15:00,51.97,52.11,51.97,52.11,5600.0,42.9392,43.0549,42.9392,43.0549,5600.0
2015-08-12 11:20:00,52.11,52.15,52.07,52.07,10473.0,43.0549,43.0879,43.0218,43.0218,10473.0
2015-08-12 11:25:00,52.08,52.09,52.03,52.08,8000.0,43.0301,43.0384,42.9888,43.0301,8000.0
2015-08-12 11:30:00,52.09,52.09,52.0,52.08,11444.0,43.0384,43.0384,42.964,43.0301,11444.0
2015-08-12 11:35:00,52.1,52.11,51.99,52.01,7491.0,43.0466,43.0549,42.9557,42.9723,7491.0
2015-08-12 11:40:00,52.03,52.13,52.03,52.05,9900.0,42.9888,43.0714,42.9888,43.0053,9900.0
2015-08-12 11:45:00,52.06,52.07,52.03,52.03,6431.0,43.0136,43.0218,42.9888,42.9888,6431.0
2015-08-12 11:50:00,52.04,52.04,51.88,51.94,16000.0,42.997,42.997,42.8648,42.9144,16000.0
2015-08-12 11:55:00,51.94,51.95,51.89,51.92,4501.0,42.9144,42.9227,42.8731,42.8979,4501.0
2015-08-12 12:00:00,51.9,51.93,51.85,51.93,10719.0,42.8814,42.9062,42.8401,42.9062,10719.0
2015-08-12 12:05:00,51.92,51.97,51.89,51.94,6413.0,42.8979,42.9392,42.8731,42.9144,6413.0
2015-08-12 12:10:00,51.94,52.0,51.93,51.99,3856.0,42.9144,42.964,42.9062,42.9557,3856.0
2015-08-12 12:15:00,52.0,52.09,51.99,52.09,4722.0,42.964,43.0384,42.9557,43.0384,4722.0
2015-08-12 12:20:00,52.08,52.09,52.03,52.04,5838.0,43.0301,43.0384,42.9888,42.997,5838.0
2015-08-12 12:25:00,52.04,52.15,52.03,52.15,11700.0,42.997,43.0879,42.9888,43.0879,11700.0
2015-08-12 12:30:00,52.16,52.27,52.13,52.25,10264.0,43.0962,43.1871,43.0714,43.1705,10264.0
2015-08-12 12:35:00,52.26,52.39,52.25,52.39,5602.0,43.1788,43.2862,43.1705,43.2862,5602.0
2015-08-12 12:40:00,52.42,52.46,52.38,52.42,3900.0,43.311,43.3441,43.278,43.311,3900.0
2015-08-12 12:45:00,52.42,52.43,52.34,52.36,10274.0,43.311,43.3193,43.2449,43.2614,10274.0
2015-08-12 12:50:00,52.36,52.46,52.35,52.41,8000.0,43.2614,43.3441,43.2532,43.3027,8000.0
2015-08-12 12:55:00,52.41,52.46,52.38,52.42,9300.0,43.3027,43.3441,43.278,43.311,9300.0
2015-08-12 13:00:00,52.43,52.59,52.43,52.59,10000.0,43.3193,43.4515,43.3193,43.4515,10000.0
2015-08-12 13:05:00,52.61,52.62,52.57,52.58,4827.0,43.468,43.4763,43.4349,43.4432,4827.0
2015-08-12 13:10:00,52.58,52.58,52.5,52.5,4400.0,43.4432,43.4432,43.3771,43.3771,4400.0
2015-08-12 13:15:00,52.52,52.6,52.52,52.6,6183.0,43.3936,43.4597,43.3936,43.4597,6183.0
2015-08-12 13:20:00,52.62,52.66,52.62,52.64,11000.0,43.4763,43.5093,43.4763,43.4928,11000.0
2015-08-12 13:25:00,52.64,52.67,52.56,52.57,22419.0,43.4928,43.5176,43.4267,43.4349,22419.0
2015-08-12 13:30:00,52.58,52.63,52.57,52.59,16809.0,43.4432,43.4845,43.4349,43.4515,16809.0
2015-08-12 13:35:00,52.6,52.67,52.59,52.66,20057.0,43.4597,43.5176,43.4515,43.5093,20057.0
2015-08-12 13:40:00,52.67,52.71,52.67,52.69,7157.0,43.5176,43.5506,43.5176,43.5341,7157.0
2015-08-12 13:45:00,52.69,52.82,52.67,52.82,8860.0,43.5341,43.6415,43.5176,43.6415,8860.0
2015-08-12 13:50:00,52.83,52.95,52.81,52.95,8058.0,43.6498,43.7489,43.6332,43.7489,8058.0
2015-08-12 13:55:00,52.95,52.96,52.9,52.92,4974.0,43.7489,43.7572,43.7076,43.7241,4974.0
2015-08-12 14:00:00,52.89,52.9,52.72,52.73,13477.0,43.6993,43.7076,43.5589,43.5671,13477.0
2015-08-12 14:05:00,52.72,52.88,52.72,52.88,5200.0,43.5589,43.6911,43.5589,43.6911,5200.0
2015-08-12 14:10:00,52.91,52.93,52.89,52.91,6000.0,43.7159,43.7324,43.6993,43.7159,6000.0
2015-08-12 14:15:00,52.91,52.95,52.86,52.95,8925.0,43.7159,43.7489,43.6745,43.7489,8925.0
2015-08-12 14:20:00,52.94,53.0,52.93,52.94,7650.0,43.7406,43.7902,43.7324,43.7406,7650.0
2015-08-12 14:25:00,52.95,52.97,52.92,52.97,54311.0,43.7489,43.7654,43.7241,43.7654,54311.0
2015-08-12 14:30:00,52.97,53.05,52.94,52.94,20186.0,43.7654,43.8315,43.7406,43.7406,20186.0
2015-08-12 14:35:00,52.95,53.06,52.95,53.06,12902.0,43.7489,43.8398,43.7489,43.8398,12902.0
2015-08-12 14:40:00,53.05,53.1,53.01,53.1,8514.0,43.8315,43.8728,43.7985,43.8728,8514.0
2015-08-12 14:45:00,53.08,53.14,53.07,53.1,8311.0,43.8563,43.9059,43.8481,43.8728,8311.0
2015-08-12 14:50:00,53.1,53.15,53.06,53.14,29866.0,43.8728,43.9142,43.8398,43.9059,29866.0
2015-08-12 14:55:00,53.14,53.16,53.09,53.14,18603.0,43.9059,43.9224,43.8646,43.9059,18603.0
2015-08-12 15:00:00,53.13,53.15,53.02,53.02,15306.0,43.8976,43.9142,43.8067,43.8067,15306.0
2015-08-12 15:05:00,53.02,53.1,53.0,53.1,14850.0,43.8067,43.8728,43.7902,43.8728,14850.0
2015-08-12 15:10:00,53.09,53.12,53.02,53.12,30962.0,43.8646,43.8894,43.8067,43.8894,30962.0
2015-08-12 15:15:00,53.12,53.19,53.07,53.15,16440.0,43.8894,43.9472,43.8481,43.9142,16440.0
2015-08-12 15:20:00,53.16,53.27,53.13,53.26,10353.0,43.9224,44.0133,43.8976,44.005,10353.0
2015-08-12 15:25:00,53.25,53.34,53.23,53.34,18266.0,43.9968,44.0711,43.9803,44.0711,18266.0
2015-08-12 15:30:00,53.33,53.47,53.31,53.47,22652.0,44.0629,44.1785,44.0464,44.1785,22652.0
2015-08-12 15:35:00,53.45,53.48,53.34,53.35,107180.0,44.162,44.1868,44.0711,44.0794,107180.0
2015-08-12 15:40:00,53.35,53.37,53.31,53.34,46364.0,44.0794,44.0959,44.0464,44.0711,46364.0
2015-08-12 15:45:00,53.34,53.37,53.23,53.28,37723.0,44.0711,44.0959,43.9803,44.0216,37723.0
2015-08-12 15:50:00,53.25,53.31,53.21,53.29,47395.0,43.9968,44.0464,43.9637,44.0298,47395.0
2015-08-12 15:55:00,53.28,53.3,53.25,53.28,63447.0,44.0216,44.0381,43.9968,44.0216,63447.0
2015-08-13 09:30:00,52.74,52.74,52.46,52.64,40421.0,44.0152,44.0152,43.7815,43.9318,40421.0
2015-08-13 09:35:00,52.64,52.64,52.35,52.36,16865.0,43.9318,43.9318,43.6897,43.6981,16865.0
2015-08-13 09:40:00,52.37,52.42,52.18,52.3,14786.0,43.7064,43.7482,43.5479,43.648,14786.0
2015-08-13 09:45:00,52.3,52.37,52.11,52.14,8818.0,43.648,43.7064,43.4894,43.5145,8818.0
2015-08-13 09:50:00,52.13,52.41,52.13,52.41,16369.0,43.5061,43.7398,43.5061,43.7398,16369.0
2015-08-13 09:55:00,52.38,52.44,52.3,52.35,7992.0,43.7148,43.7648,43.648,43.6897,7992.0
2015-08-13 10:00:00,52.31,52.31,52.14,52.16,7440.0,43.6563,43.6563,43.5145,43.5312,7440.0
2015-08-13 10:05:00,52.19,52.47,52.19,52.45,9300.0,43.5562,43.7899,43.5562,43.7732,9300.0
2015-08-13 10:10:00,52.45,52.51,52.37,52.39,10766.0,43.7732,43.8233,43.7064,43.7231,10766.0
2015-08-13 10:15:00,52.36,52.39,52.3,52.31,8600.0,43.6981,43.7231,43.648,43.6563,8600.0
2015-08-13 10:20:00,52.29,52.37,52.26,52.33,7835.0,43.6397,43.7064,43.6146,43.673,7835.0
2015-08-13 10:25:00,52.32,52.38,52.28,52.33,9700.0,43.6647,43.7148,43.6313,43.673,9700.0
2015-08-13 10:30:00,52.32,52.32,52.15,52.15,13171.0,43.6647,43.6647,43.5228,43.5228,13171.0
2015-08-13 10:35:00,52.17,52.39,52.17,52.39,10600.0,43.5395,43.7231,43.5395,43.7231,10600.0
2015-08-13 10:40:00,52.4,52.48,52.37,52.37,11843.0,43.7315,43.7982,43.7064,43.7064,11843.0
2015-08-13 10:45:00,52.34,52.35,52.23,52.24,10026.0,43.6814,43.6897,43.5896,43.5979,10026.0
2015-08-13 10:50:00,52.24,52.31,52.22,52.26,9242.0,43.5979,43.6563,43.5812,43.6146,9242.0
2015-08-13 10:55:00,52.26,52.29,52.18,52.22,22637.0,43.6146,43.6397,43.5479,43.5812,22637.0
2015-08-13 11:00:00,52.22,52.28,52.16,52.17,18622.0,43.5812,43.6313,43.5312,43.5395,18622.0
2015-08-13 11:05:00,52.2,52.21,52.02,52.03,16195.0,43.5645,43.5729,43.4143,43.4227,16195.0
2015-08-13 11:10:00,52.04,52.14,52.02,52.13,10442.0,43.431,43.5145,43.4143,43.5061,10442.0
2015-08-13 11:15:00,52.13,52.23,52.12,52.23,5994.0,43.5061,43.5896,43.4978,43.5896,5994.0
2015-08-13 11:20:00,52.23,52.23,52.03,52.09,6151.0,43.5896,43.5896,43.4227,43.4727,6151.0
2015-08-13 11:25:00,52.07,52.07,51.97,52.03,9420.0,43.4561,43.4561,43.3726,43.4227,9420.0
2015-08-13 11:30:00,52.04,52.07,51.99,52.02,8864.0,43.431,43.4561,43.3893,43.4143,8864.0
2015-08-13 11:35:00,52.02,52.06,51.97,52.04,14620.0,43.4143,43.4477,43.3726,43.431,14620.0
2015-08-13 11:40:00,52.03,52.04,51.97,51.98,9412.0,43.4227,43.431,43.3726,43.3809,9412.0
2015-08-13 11:45:00,51.99,52.08,51.97,52.07,12600.0,43.3893,43.4644,43.3726,43.4561,12600.0
2015-08-13 11:50:00,52.09,52.14,52.05,52.12,6470.0,43.4727,43.5145,43.4394,43.4978,6470.0
2015-08-13 11:55:00,52.12,52.12,52.0,52.06,11041.0,43.4978,43.4978,43.3976,43.4477,11041.0
2015-08-13 12:00:00,52.06,52.14,52.06,52.14,7800.0,43.4477,43.5145,43.4477,43.5145,7800.0
2015-08-13 12:05:00,52.14,52.18,52.13,52.16,7700.0,43.5145,43.5479,43.5061,43.5312,7700.0
2015-08-13 12:10:00,52.16,52.22,52.16,52.16,8500.0,43.5312,43.5812,43.5312,43.5312,8500.0
2015-08-13 12:15:00,52.16,52.16,52.07,52.09,9409.0,43.5312,43.5312,43.4561,43.4727,9409.0
2015-08-13 12:20:00,52.09,52.09,51.99,52.01,7900.0,43.4727,43.4727,43.3893,43.406,7900.0
2015-08-13 12:25:00,52.02,52.2,52.01,52.18,9700.0,43.4143,43.5645,43.406,43.5479,9700.0
2015-08-13 12:30:00,52.19,52.23,52.12,52.17,7300.0,43.5562,43.5896,43.4978,43.5395,7300.0
2015-08-13 12:35:00,52.14,52.18,52.14,52.17,5671.0,43.5145,43.5479,43.5145,43.5395,5671.0
2015-08-13 12:40:00,52.16,52.17,52.12,52.13,11964.0,43.5312,43.5395,43.4978,43.5061,11964.0
2015-08-13 12:45:00,52.14,52.19,52.13,52.14,5602.0,43.5145,43.5562,43.5061,43.5145,5602.0
2015-08-13 12:50:00,52.14,52.18,52.09,52.13,8864.0,43.5145,43.5479,43.4727,43.5061,8864.0
2015-08-13 12:55:00,52.12,52.13,52.06,52.06,4500.0,43.4978,43.5061,43.4477,43.4477,4500.0
2015-08-13 13:00:00,52.05,52.09,52.05,52.08,3750.0,43.4394,43.4727,43.4394,43.4644,3750.0
2015-08-13 13:05:00,52.1,52.19,52.09,52.14,6700.0,43.4811,43.5562,43.4727,43.5145,6700.0
2015-08-13 13:10:00,52.11,52.16,52.11,52.15,3707.0,43.4894,43.5312,43.4894,43.5228,3707.0
2015-08-13 13:15:00,52.13,52.13,52.06,52.06,8312.0,43.5061,43.5061,43.4477,43.4477,8312.0
2015-08-13 13:20:00,52.06,52.11,52.05,52.06,4664.0,43.4477,43.4894,43.4394,43.4477,4664.0
2015-08-13 13:25:00,52.06,52.11,52.04,52.1,6800.0,43.4477,43.4894,43.431,43.4811,6800.0
2015-08-13 13:30:00,52.09,52.11,52.06,52.08,4737.0,43.4727,43.4894,43.4477,43.4644,4737.0
2015-08-13 13:35:00,52.08,52.09,52.04,52.05,5600.0,43.4644,43.4727,43.431,43.4394,5600.0
2015-08-13 13:40:00,52.05,52.06,51.96,51.96,14580.0,43.4394,43.4477,43.3643,43.3643,14580.0
2015-08-13 13:45:00,51.97,52.0,51.94,51.96,4900.0,43.3726,43.3976,43.3476,43.3643,4900.0
2015-08-13 13:50:00,51.95,51.95,51.86,51.93,9367.0,43.3559,43.3559,43.2808,43.3392,9367.0
2015-08-13 13:55:00,51.94,51.96,51.9,51.96,4500.0,43.3476,43.3643,43.3142,43.3643,4500.0
2015-08-13 14:00:00,51.96,52.02,51.92,51.99,8648.0,43.3643,43.4143,43.3309,43.3893,8648.0
2015-08-13 14:05:00,51.98,52.01,51.97,51.98,5700.0,43.3809,43.406,43.3726,43.3809,5700.0
2015-08-13 14:10:00,51.98,52.0,51.93,52.0,16741.0,43.3809,43.3976,43.3392,43.3976,16741.0
2015-08-13 14:15:00,51.99,52.01,51.92,51.93,6843.0,43.3893,43.406,43.3309,43.3392,6843.0
2015-08-13 14:20:00,51.94,52.05,51.93,52.05,4820.0,43.3476,43.4394,43.3392,43.4394,4820.0
2015-08-13 14:25:00,52.05,52.06,51.96,51.98,4300.0,43.4394,43.4477,43.3643,43.3809,4300.0
2015-08-13 14:30:00,51.98,51.99,51.95,51.96,6300.0,43.3809,43.3893,43.3559,43.3643,6300.0
2015-08-13 14:35:00,51.95,52.03,51.94,52.02,6276.0,43.3559,43.4227,43.3476,43.4143,6276.0
2015-08-13 14:40:00,52.01,52.04,51.92,51.94,6844.0,43.406,43.431,43.3309,43.3476,6844.0
2015-08-13 14:45:00,51.94,51.96,51.92,51.95,8700.0,43.3476,43.3643,43.3309,43.3559,8700.0
2015-08-13 14:50:00,51.94,51.98,51.93,51.97,8000.0,43.3476,43.3809,43.3392,43.3726,8000.0
2015-08-13 14:55:00,51.96,51.99,51.95,51.99,6688.0,43.3643,43.3893,43.3559,43.3893,6688.0
2015-08-13 15:00:00,51.99,52.02,51.91,51.92,17187.0,43.3893,43.4143,43.3225,43.3309,17187.0
2015-08-13 15:05:00,51.92,51.92,51.8,51.82,79210.0,43.3309,43.3309,43.2307,43.2474,79210.0
2015-08-13 15:10:00,51.82,51.87,51.77,51.87,19914.0,43.2474,43.2891,43.2057,43.2891,19914.0
2015-08-13 15:15:00,51.86,51.87,51.81,51.82,12940.0,43.2808,43.2891,43.2391,43.2474,12940.0
2015-08-13 15:20:00,51.81,51.82,51.69,51.75,37480.0,43.2391,43.2474,43.1389,43.189,37480.0
2015-08-13 15:25:00,51.75,51.78,51.69,51.69,14737.0,43.189,43.214,43.1389,43.1389,14737.0
2015-08-13 15:30:00,51.69,51.69,51.58,51.61,26323.0,43.1389,43.1389,43.0471,43.0722,26323.0
2015-08-13 15:35:00,51.63,51.64,51.55,51.6,20708.0,43.0888,43.0972,43.0221,43.0638,20708.0
2015-08-13 15:40:00,51.6,51.63,51.53,51.54,17047.0,43.0638,43.0888,43.0054,43.0137,17047.0
2015-08-13 15:45:00,51.54,51.6,51.52,51.56,28704.0,43.0137,43.0638,42.997,43.0304,28704.0
2015-08-13 15:50:00,51.56,51.57,51.53,51.56,31185.0,43.0304,43.0388,43.0054,43.0304,31185.0
2015-08-13 15:55:00,51.56,51.59,51.51,51.53,46519.0,43.0304,43.0555,42.9887,43.0054,46519.0
2015-08-14 09:30:00,51.61,51.62,51.07,51.26,35157.0,43.0722,43.0805,42.6215,42.7801,35157.0
2015-08-14 09:35:00,51.33,51.54,51.28,51.34,11040.0,42.8385,43.0137,42.7967,42.8468,11040.0
2015-08-14 09:40:00,51.42,51.49,51.26,51.3,12188.0,42.9136,42.972,42.7801,42.8134,12188.0
2015-08-14 09:45:00,51.29,51.29,51.08,51.08,10779.0,42.8051,42.8051,42.6298,42.6298,10779.0
2015-08-14 09:50:00,51.09,51.22,51.09,51.22,6840.0,42.6382,42.7467,42.6382,42.7467,6840.0
2015-08-14 09:55:00,51.18,51.2,50.96,51.0,14464.0,42.7133,42.73,42.5297,42.5631,14464.0
2015-08-14 10:00:00,51.0,51.11,50.93,51.05,19180.0,42.5631,42.6549,42.5046,42.6048,19180.0
2015-08-14 10:05:00,51.05,51.06,50.94,51.0,8546.0,42.6048,42.6131,42.513,42.5631,8546.0
2015-08-14 10:10:00,50.99,51.01,50.91,51.0,14948.0,42.5547,42.5714,42.488,42.5631,14948.0
2015-08-14 10:15:00,50.97,51.06,50.92,50.94,18157.0,42.538,42.6131,42.4963,42.513,18157.0
2015-08-14 10:20:00,50.95,50.96,50.81,50.86,27368.0,42.5213,42.5297,42.4045,42.4462,27368.0
2015-08-14 10:25:00,50.84,50.86,50.69,50.69,18470.0,42.4295,42.4462,42.3043,42.3043,18470.0
2015-08-14 10:30:00,50.72,50.73,50.58,50.58,20165.0,42.3294,42.3377,42.2125,42.2125,20165.0
2015-08-14 10:35:00,50.6,50.68,50.57,50.66,12847.0,42.2292,42.296,42.2042,42.2793,12847.0
2015-08-14 10:40:00,50.66,50.72,50.59,50.59,8508.0,42.2793,42.3294,42.2209,42.2209,8508.0
2015-08-14 10:45:00,50.58,50.59,50.47,50.49,15424.0,42.2125,42.2209,42.1207,42.1374,15424.0
2015-08-14 10:50:00,50.5,50.54,50.46,50.5,40635.0,42.1458,42.1792,42.1124,42.1458,40635.0
2015-08-14 10:55:00,50.49,50.53,50.44,50.46,19979.0,42.1374,42.1708,42.0957,42.1124,19979.0
2015-08-14 11:00:00,50.45,50.59,50.45,50.57,15275.0,42.104,42.2209,42.104,42.2042,15275.0
2015-08-14 11:05:00,50.57,50.59,50.54,50.55,16308.0,42.2042,42.2209,42.1792,42.1875,16308.0
2015-08-14 11:10:00,50.54,50.57,50.49,50.49,13550.0,42.1792,42.2042,42.1374,42.1374,13550.0
2015-08-14 11:15:00,50.49,50.55,50.47,50.54,15163.0,42.1374,42.1875,42.1207,42.1792,15163.0
2015-08-14 11:20:00,50.54,50.8,50.54,50.8,17391.0,42.1792,42.3961,42.1792,42.3961,17391.0
2015-08-14 11:25:00,50.81,50.82,50.73,50.77,9340.0,42.4045,42.4128,42.3377,42.3711,9340.0
2015-08-14 11:30:00,50.78,50.8,50.64,50.65,15328.0,42.3795,42.3961,42.2626,42.271,15328.0
2015-08-14 11:35:00,50.65,50.71,50.6,50.71,8523.0,42.271,42.321,42.2292,42.321,8523.0
2015-08-14 11:40:00,50.72,50.86,50.72,50.85,5425.0,42.3294,42.4462,42.3294,42.4379,5425.0
2015-08-14 11:45:00,50.83,50.88,50.82,50.85,8915.0,42.4212,42.4629,42.4128,42.4379,8915.0
2015-08-14 11:50:00,50.85,50.98,50.84,50.95,13464.0,42.4379,42.5464,42.4295,42.5213,13464.0
2015-08-14 11:55:00,50.94,50.96,50.85,50.94,10243.0,42.513,42.5297,42.4379,42.513,10243.0
2015-08-14 12:00:00,50.94,50.96,50.92,50.92,4689.0,42.513,42.5297,42.4963,42.4963,4689.0
2015-08-14 12:05:00,50.9,50.9,50.86,50.87,6818.0,42.4796,42.4796,42.4462,42.4546,6818.0
2015-08-14 12:10:00,50.89,50.91,50.82,50.84,8686.0,42.4713,42.488,42.4128,42.4295,8686.0
2015-08-14 12:15:00,50.83,51.16,50.83,50.93,73400.0,42.4212,42.6966,42.4212,42.5046,73400.0
2015-08-14 12:20:00,50.94,50.97,50.85,50.88,8413.0,42.513,42.538,42.4379,42.4629,8413.0
2015-08-14 12:25:00,50.89,50.9,50.78,50.8,9600.0,42.4713,42.4796,42.3795,42.3961,9600.0
2015-08-14 12:30:00,50.8,50.87,50.8,50.87,10105.0,42.3961,42.4546,42.3961,42.4546,10105.0
2015-08-14 12:35:00,50.89,50.93,50.77,50.77,6312.0,42.4713,42.5046,42.3711,42.3711,6312.0
2015-08-14 12:40:00,50.78,50.79,50.73,50.73,5674.0,42.3795,42.3878,42.3377,42.3377,5674.0
2015-08-14 12:45:00,50.73,50.74,50.66,50.7,8307.0,42.3377,42.3461,42.2793,42.3127,8307.0
2015-08-14 12:50:00,50.68,50.78,50.67,50.76,9404.0,42.296,42.3795,42.2877,42.3628,9404.0
2015-08-14 12:55:00,50.79,50.88,50.78,50.85,6245.0,42.3878,42.4629,42.3795,42.4379,6245.0
2015-08-14 13:00:00,50.85,50.89,50.82,50.89,5435.0,42.4379,42.4713,42.4128,42.4713,5435.0
2015-08-14 13:05:00,50.9,51.0,50.9,51.0,4700.0,42.4796,42.5631,42.4796,42.5631,4700.0
2015-08-14 13:10:00,50.99,51.11,50.96,51.08,10932.0,42.5547,42.6549,42.5297,42.6298,10932.0
2015-08-14 13:15:00,51.09,51.15,51.09,51.12,3729.0,42.6382,42.6882,42.6382,42.6632,3729.0
2015-08-14 13:20:00,51.13,51.15,51.13,51.13,8260.0,42.6716,42.6882,42.6716,42.6716,8260.0
2015-08-14 13:25:00,51.13,51.14,51.01,51.04,9548.0,42.6716,42.6799,42.5714,42.5964,9548.0
2015-08-14 13:30:00,51.05,51.14,51.05,51.13,7262.0,42.6048,42.6799,42.6048,42.6716,7262.0
2015-08-14 13:35:00,51.12,51.15,51.11,51.11,10304.0,42.6632,42.6882,42.6549,42.6549,10304.0
2015-08-14 13:40:00,51.1,51.15,51.1,51.13,6699.0,42.6465,42.6882,42.6465,42.6716,6699.0
2015-08-14 13:45:00,51.12,51.12,51.04,51.05,6287.0,42.6632,42.6632,42.5964,42.6048,6287.0
2015-08-14 13:50:00,51.06,51.11,51.04,51.11,8176.0,42.6131,42.6549,42.5964,42.6549,8176.0
2015-08-14 13:55:00,51.11,51.16,51.1,51.16,6721.0,42.6549,42.6966,42.6465,42.6966,6721.0
2015-08-14 14:00:00,51.17,51.21,51.17,51.2,6051.0,42.7049,42.7383,42.7049,42.73,6051.0
2015-08-14 14:05:00,51.2,51.2,51.15,51.2,6101.0,42.73,42.73,42.6882,42.73,6101.0
2015-08-14 14:10:00,51.2,51.24,51.17,51.18,6952.0,42.73,42.7634,42.7049,42.7133,6952.0
2015-08-14 14:15:00,51.19,51.19,51.1,51.1,7028.0,42.7216,42.7216,42.6465,42.6465,7028.0
2015-08-14 14:20:00,51.09,51.14,51.09,51.12,3700.0,42.6382,42.6799,42.6382,42.6632,3700.0
2015-08-14 14:25:00,51.13,51.2,51.1,51.17,8030.0,42.6716,42.73,42.6465,42.7049,8030.0
2015-08-14 14:30:00,51.15,51.24,51.15,51.21,5300.0,42.6882,42.7634,42.6882,42.7383,5300.0
2015-08-14 14:35:00,51.21,51.21,51.16,51.18,4614.0,42.7383,42.7383,42.6966,42.7133,4614.0
2015-08-14 14:40:00,51.2,51.23,51.17,51.19,5611.0,42.73,42.755,42.7049,42.7216,5611.0
2015-08-14 14:45:00,51.2,51.21,51.13,51.14,8700.0,42.73,42.7383,42.6716,42.6799,8700.0
2015-08-14 14:50:00,51.14,51.15,51.12,51.15,4974.0,42.6799,42.6882,42.6632,42.6882,4974.0
2015-08-14 14:55:00,51.15,51.21,51.12,51.16,7647.0,42.6882,42.7383,42.6632,42.6966,7647.0
2015-08-14 15:00:00,51.16,51.21,51.16,51.21,8202.0,42.6966,42.7383,42.6966,42.7383,8202.0
2015-08-14 15:05:00,51.21,51.24,51.21,51.24,13600.0,42.7383,42.7634,42.7383,42.7634,13600.0
2015-08-14 15:10:00,51.25,51.37,51.24,51.36,18101.0,42.7717,42.8719,42.7634,42.8635,18101.0
2015-08-14 15:15:00,51.36,51.36,51.29,51.29,12150.0,42.8635,42.8635,42.8051,42.8051,12150.0
2015-08-14 15:20:00,51.29,51.31,51.29,51.3,20862.0,42.8051,42.8218,42.8051,42.8134,20862.0
2015-08-14 15:25:00,51.29,51.36,51.25,51.36,18910.0,42.8051,42.8635,42.7717,42.8635,18910.0
2015-08-14 15:30:00,51.36,51.37,51.32,51.33,17948.0,42.8635,42.8719,42.8301,42.8385,17948.0
2015-08-14 15:35:00,51.34,51.34,51.29,51.29,15966.0,42.8468,42.8468,42.8051,42.8051,15966.0
2015-08-14 15:40:00,51.28,51.29,51.23,51.24,18166.0,42.7967,42.8051,42.755,42.7634,18166.0
2015-08-14 15:45:00,51.25,51.3,51.23,51.23,25893.0,42.7717,42.8134,42.755,42.755,25893.0
2015-08-14 15:50:00,51.22,51.23,51.18,51.18,38447.0,42.7467,42.755,42.7133,42.7133,38447.0
2015-08-14 15:55:00,51.18,51.23,51.16,51.21,47846.0,42.7133,42.755,42.6966,42.7383,47846.0
2015-08-17 09:30:00,51.07,51.09,50.75,50.76,19520.0,42.6215,42.6382,42.3544,42.3628,19520.0
2015-08-17 09:35:00,50.8,51.06,50.73,51.06,9692.0,42.3961,42.6131,42.3377,42.6131,9692.0
2015-08-17 09:40:00,51.02,51.11,50.78,50.83,19727.0,42.5798,42.6549,42.3795,42.4212,19727.0
2015-08-17 09:45:00,50.82,50.89,50.75,50.85,4889.0,42.4128,42.4713,42.3544,42.4379,4889.0
2015-08-17 09:50:00,50.84,51.17,50.81,51.15,17981.0,42.4295,42.7049,42.4045,42.6882,17981.0
2015-08-17 09:55:00,51.15,51.27,51.14,51.25,16477.0,42.6882,42.7884,42.6799,42.7717,16477.0
2015-08-17 10:00:00,51.27,51.41,51.24,51.4,14173.0,42.7884,42.9052,42.7634,42.8969,14173.0
2015-08-17 10:05:00,51.37,51.42,51.28,51.34,17351.0,42.8719,42.9136,42.7967,42.8468,17351.0
2015-08-17 10:10:00,51.35,51.51,51.21,51.51,44230.0,42.8552,42.9887,42.7383,42.9887,44230.0
2015-08-17 10:15:00,51.49,51.62,51.45,51.6,26912.0,42.972,43.0805,42.9386,43.0638,26912.0
2015-08-17 10:20:00,51.64,51.75,51.64,51.66,14820.0,43.0972,43.189,43.0972,43.1139,14820.0
2015-08-17 10:25:00,51.65,51.65,51.48,51.48,15075.0,43.1055,43.1055,42.9637,42.9637,15075.0
2015-08-17 10:30:00,51.52,51.52,51.45,51.46,3800.0,42.997,42.997,42.9386,42.947,3800.0
2015-08-17 10:35:00,51.47,51.51,51.39,51.4,12508.0,42.9553,42.9887,42.8885,42.8969,12508.0
2015-08-17 10:40:00,51.4,51.46,51.38,51.4,5500.0,42.8969,42.947,42.8802,42.8969,5500.0
2015-08-17 10:45:00,51.42,51.55,51.41,51.48,6319.0,42.9136,43.0221,42.9052,42.9637,6319.0
2015-08-17 10:50:00,51.49,51.53,51.46,51.5,5665.0,42.972,43.0054,42.947,42.9803,5665.0
2015-08-17 10:55:00,51.52,51.52,51.43,51.49,10523.0,42.997,42.997,42.9219,42.972,10523.0
2015-08-17 11:00:00,51.49,51.55,51.49,51.54,10150.0,42.972,43.0221,42.972,43.0137,10150.0
2015-08-17 11:05:00,51.55,51.66,51.53,51.65,11983.0,43.0221,43.1139,43.0054,43.1055,11983.0
2015-08-17 11:10:00,51.66,51.79,51.65,51.65,16260.0,43.1139,43.2224,43.1055,43.1055,16260.0
2015-08-17 11:15:00,51.65,51.65,51.57,51.58,5499.0,43.1055,43.1055,43.0388,43.0471,5499.0
2015-08-17 11:20:00,51.6,51.78,51.58,51.76,8963.0,43.0638,43.214,43.0471,43.1973,8963.0
2015-08-17 11:25:00,51.75,51.79,51.71,51.74,8859.0,43.189,43.2224,43.1556,43.1806,8859.0
2015-08-17 11:30:00,51.71,51.8,51.7,51.8,13193.0,43.1556,43.2307,43.1473,43.2307,13193.0
2015-08-17 11:35:00,51.8,51.85,51.8,51.85,3804.0,43.2307,43.2724,43.2307,43.2724,3804.0
2015-08-17 11:40:00,51.84,51.85,51.75,51.78,9947.0,43.2641,43.2724,43.189,43.214,9947.0
2015-08-17 11:45:00,51.77,51.82,51.74,51.74,8942.0,43.2057,43.2474,43.1806,43.1806,8942.0
2015-08-17 11:50:00,51.73,51.74,51.56,51.56,13245.0,43.1723,43.1806,43.0304,43.0304,13245.0
2015-08-17 11:55:00,51.54,51.6,51.5,51.58,4200.0,43.0137,43.0638,42.9803,43.0471,4200.0
2015-08-17 12:00:00,51.6,51.76,51.6,51.74,6500.0,43.0638,43.1973,43.0638,43.1806,6500.0
2015-08-17 12:05:00,51.74,51.81,51.74,51.8,6400.0,43.1806,43.2391,43.1806,43.2307,6400.0
2015-08-17 12:10:00,51.8,51.8,51.78,51.8,1100.0,43.2307,43.2307,43.214,43.2307,1100.0
2015-08-17 12:15:00,51.8,51.81,51.58,51.58,15500.0,43.2307,43.2391,43.0471,43.0471,15500.0
2015-08-17 12:20:00,51.59,51.74,51.59,51.74,6600.0,43.0555,43.1806,43.0555,43.1806,6600.0
2015-08-17 12:25:00,51.74,51.76,51.71,51.71,5300.0,43.1806,43.1973,43.1556,43.1556,5300.0
2015-08-17 12:30:00,51.72,51.73,51.62,51.62,4800.0,43.164,43.1723,43.0805,43.0805,4800.0
2015-08-17 12:35:00,51.62,51.68,51.56,51.66,8027.0,43.0805,43.1306,43.0304,43.1139,8027.0
2015-08-17 12:40:00,51.66,51.69,51.65,51.67,2200.0,43.1139,43.1389,43.1055,43.1222,2200.0
2015-08-17 12:45:00,51.67,51.68,51.65,51.68,3800.0,43.1222,43.1306,43.1055,43.1306,3800.0
2015-08-17 12:50:00,51.68,51.72,51.62,51.72,5900.0,43.1306,43.164,43.0805,43.164,5900.0
2015-08-17 12:55:00,51.73,51.78,51.71,51.74,11859.0,43.1723,43.214,43.1556,43.1806,11859.0
2015-08-17 13:00:00,51.75,51.79,51.73,51.78,4334.0,43.189,43.2224,43.1723,43.214,4334.0
2015-08-17 13:05:00,51.77,51.77,51.7,51.71,5995.0,43.2057,43.2057,43.1473,43.1556,5995.0
2015-08-17 13:10:00,51.72,51.73,51.68,51.71,4200.0,43.164,43.1723,43.1306,43.1556,4200.0
2015-08-17 13:15:00,51.71,51.74,51.71,51.74,4400.0,43.1556,43.1806,43.1556,43.1806,4400.0
2015-08-17 13:20:00,51.75,51.79,51.75,51.78,6234.0,43.189,43.2224,43.189,43.214,6234.0
2015-08-17 13:25:00,51.79,51.81,51.79,51.8,12277.0,43.2224,43.2391,43.2224,43.2307,12277.0
2015-08-17 13:30:00,51.8,51.8,51.71,51.71,6346.0,43.2307,43.2307,43.1556,43.1556,6346.0
2015-08-17 13:35:00,51.72,51.72,51.63,51.65,5700.0,43.164,43.164,43.0888,43.1055,5700.0
2015-08-17 13:40:00,51.64,51.66,51.6,51.62,4539.0,43.0972,43.1139,43.0638,43.0805,4539.0
2015-08-17 13:45:00,51.63,51.64,51.59,51.59,3000.0,43.0888,43.0972,43.0555,43.0555,3000.0
2015-08-17 13:50:00,51.6,51.65,51.6,51.62,6757.0,43.0638,43.1055,43.0638,43.0805,6757.0
2015-08-17 13:55:00,51.63,51.66,51.57,51.57,5006.0,43.0888,43.1139,43.0388,43.0388,5006.0
2015-08-17 14:00:00,51.57,51.68,51.57,51.68,3070.0,43.0388,43.1306,43.0388,43.1306,3070.0
2015-08-17 14:05:00,51.69,51.74,51.66,51.71,5602.0,43.1389,43.1806,43.1139,43.1556,5602.0
2015-08-17 14:10:00,51.71,51.75,51.71,51.74,3893.0,43.1556,43.189,43.1556,43.1806,3893.0
2015-08-17 14:15:00,51.73,51.73,51.65,51.72,7519.0,43.1723,43.1723,43.1055,43.164,7519.0
2015-08-17 14:20:00,51.73,51.79,51.73,51.78,4139.0,43.1723,43.2224,43.1723,43.214,4139.0
2015-08-17 14:25:00,51.78,51.78,51.76,51.76,5345.0,43.214,43.214,43.1973,43.1973,5345.0
2015-08-17 14:30:00,51.76,51.78,51.72,51.77,6300.0,43.1973,43.214,43.164,43.2057,6300.0
2015-08-17 14:35:00,51.78,51.79,51.76,51.77,6233.0,43.214,43.2224,43.1973,43.2057,6233.0
2015-08-17 14:40:00,51.77,51.81,51.74,51.75,10134.0,43.2057,43.2391,43.1806,43.189,10134.0
2015-08-17 14:45:00,51.74,51.81,51.74,51.78,5504.0,43.1806,43.2391,43.1806,43.214,5504.0
2015-08-17 14:50:00,51.79,51.81,51.75,51.76,6740.0,43.2224,43.2391,43.189,43.1973,6740.0
2015-08-17 14:55:00,51.76,51.81,51.76,51.8,6914.0,43.1973,43.2391,43.1973,43.2307,6914.0
2015-08-17 15:00:00,51.79,51.85,51.78,51.83,10544.0,43.2224,43.2724,43.214,43.2558,10544.0
2015-08-17 15:05:00,51.82,51.85,51.78,51.84,7524.0,43.2474,43.2724,43.214,43.2641,7524.0
2015-08-17 15:10:00,51.83,51.83,51.77,51.77,7484.0,43.2558,43.2558,43.2057,43.2057,7484.0
2015-08-17 15:15:00,51.77,51.81,51.77,51.78,6926.0,43.2057,43.2391,43.2057,43.214,6926.0
2015-08-17 15:20:00,51.78,51.8,51.78,51.78,9738.0,43.214,43.2307,43.214,43.214,9738.0
2015-08-17 15:25:00,51.77,51.8,51.76,51.8,7761.0,43.2057,43.2307,43.1973,43.2307,7761.0
2015-08-17 15:30:00,51.8,51.81,51.77,51.8,17385.0,43.2307,43.2391,43.2057,43.2307,17385.0
2015-08-17 15:35:00,51.8,51.82,51.77,51.78,8041.0,43.2307,43.2474,43.2057,43.214,8041.0
2015-08-17 15:40:00,51.79,51.82,51.76,51.8,16708.0,43.2224,43.2474,43.1973,43.2307,16708.0
2015-08-17 15:45:00,51.8,51.86,51.79,51.8,45140.0,43.2307,43.2808,43.2224,43.2307,45140.0
2015-08-17 15:50:00,51.79,51.82,51.76,51.8,40006.0,43.2224,43.2474,43.1973,43.2307,40006.0
2015-08-17 15:55:00,51.8,51.86,51.79,51.82,48817.0,43.2307,43.2808,43.2224,43.2474,48817.0
2015-08-18 09:30:00,51.81,52.08,51.81,51.99,16278.0,43.2391,43.4644,43.2391,43.3893,16278.0
2015-08-18 09:35:00,51.99,51.99,51.61,51.67,13508.0,43.3893,43.3893,43.0722,43.1222,13508.0
2015-08-18 09:40:00,51.63,51.63,51.38,51.42,16405.0,43.0888,43.0888,42.8802,42.9136,16405.0
2015-08-18 09:45:00,51.43,51.43,51.26,51.3,7035.0,42.9219,42.9219,42.7801,42.8134,7035.0
2015-08-18 09:50:00,51.31,51.31,51.17,51.27,5500.0,42.8218,42.8218,42.7049,42.7884,5500.0
2015-08-18 09:55:00,51.24,51.31,51.23,51.24,3816.0,42.7634,42.8218,42.755,42.7634,3816.0
2015-08-18 10:00:00,51.22,51.26,51.08,51.22,8403.0,42.7467,42.7801,42.6298,42.7467,8403.0
2015-08-18 10:05:00,51.28,51.32,51.2,51.25,5393.0,42.7967,42.8301,42.73,42.7717,5393.0
2015-08-18 10:10:00,51.26,51.29,51.2,51.27,4400.0,42.7801,42.8051,42.73,42.7884,4400.0
2015-08-18 10:15:00,51.27,51.41,51.22,51.4,8980.0,42.7884,42.9052,42.7467,42.8969,8980.0
2015-08-18 10:20:00,51.4,51.48,51.33,51.33,5237.0,42.8969,42.9637,42.8385,42.8385,5237.0
2015-08-18 10:25:00,51.34,51.37,51.22,51.3,9000.0,42.8468,42.8719,42.7467,42.8134,9000.0
2015-08-18 10:30:00,51.3,51.37,51.28,51.34,5500.0,42.8134,42.8719,42.7967,42.8468,5500.0
2015-08-18 10:35:00,51.35,51.37,51.29,51.34,5900.0,42.8552,42.8719,42.8051,42.8468,5900.0
2015-08-18 10:40:00,51.36,51.4,51.32,51.32,6533.0,42.8635,42.8969,42.8301,42.8301,6533.0
2015-08-18 10:45:00,51.33,51.39,51.21,51.23,10189.0,42.8385,42.8885,42.7383,42.755,10189.0
2015-08-18 10:50:00,51.21,51.23,51.09,51.19,22290.0,42.7383,42.755,42.6382,42.7216,22290.0
2015-08-18 10:55:00,51.17,51.22,51.17,51.18,8115.0,42.7049,42.7467,42.7049,42.7133,8115.0
2015-08-18 11:00:00,51.19,51.19,51.06,51.07,8691.0,42.7216,42.7216,42.6131,42.6215,8691.0
2015-08-18 11:05:00,51.08,51.08,50.99,50.99,14551.0,42.6298,42.6298,42.5547,42.5547,14551.0
2015-08-18 11:10:00,51.01,51.05,50.99,51.05,10559.0,42.5714,42.6048,42.5547,42.6048,10559.0
2015-08-18 11:15:00,51.05,51.11,51.02,51.04,9134.0,42.6048,42.6549,42.5798,42.5964,9134.0
2015-08-18 11:20:00,51.05,51.09,51.04,51.04,8048.0,42.6048,42.6382,42.5964,42.5964,8048.0
2015-08-18 11:25:00,51.04,51.09,51.01,51.01,11000.0,42.5964,42.6382,42.5714,42.5714,11000.0
2015-08-18 11:30:00,51.02,51.02,50.98,51.0,4225.0,42.5798,42.5798,42.5464,42.5631,4225.0
2015-08-18 11:35:00,50.99,51.0,50.91,50.92,10655.0,42.5547,42.5631,42.488,42.4963,10655.0
2015-08-18 11:40:00,50.92,50.93,50.88,50.92,9840.0,42.4963,42.5046,42.4629,42.4963,9840.0
2015-08-18 11:45:00,50.92,50.93,50.85,50.87,15186.0,42.4963,42.5046,42.4379,42.4546,15186.0
2015-08-18 11:50:00,50.88,50.94,50.88,50.93,10042.0,42.4629,42.513,42.4629,42.5046,10042.0
2015-08-18 11:55:00,50.94,50.94,50.91,50.93,5583.0,42.513,42.513,42.488,42.5046,5583.0
2015-08-18 12:00:00,50.94,50.96,50.92,50.94,7500.0,42.513,42.5297,42.4963,42.513,7500.0
2015-08-18 12:05:00,50.95,50.99,50.95,50.99,6201.0,42.5213,42.5547,42.5213,42.5547,6201.0
2015-08-18 12:10:00,50.99,51.02,50.96,51.01,10617.0,42.5547,42.5798,42.5297,42.5714,10617.0
2015-08-18 12:15:00,50.99,50.99,50.88,50.88,4854.0,42.5547,42.5547,42.4629,42.4629,4854.0
2015-08-18 12:20:00,50.88,50.88,50.75,50.75,13412.0,42.4629,42.4629,42.3544,42.3544,13412.0
2015-08-18 12:25:00,50.75,50.8,50.75,50.77,10439.0,42.3544,42.3961,42.3544,42.3711,10439.0
2015-08-18 12:30:00,50.77,50.79,50.77,50.77,3500.0,42.3711,42.3878,42.3711,42.3711,3500.0
2015-08-18 12:35:00,50.77,50.8,50.77,50.79,10957.0,42.3711,42.3961,42.3711,42.3878,10957.0
2015-08-18 12:40:00,50.79,50.79,50.73,50.74,14157.0,42.3878,42.3878,42.3377,42.3461,14157.0
2015-08-18 12:45:00,50.74,50.75,50.7,50.7,11122.0,42.3461,42.3544,42.3127,42.3127,11122.0
2015-08-18 12:50:00,50.7,50.7,50.62,50.62,11203.0,42.3127,42.3127,42.2459,42.2459,11203.0
2015-08-18 12:55:00,50.63,50.64,50.56,50.57,10614.0,42.2543,42.2626,42.1959,42.2042,10614.0
2015-08-18 13:00:00,50.56,50.62,50.51,50.59,13842.0,42.1959,42.2459,42.1541,42.2209,13842.0
2015-08-18 13:05:00,50.6,50.65,50.59,50.62,10722.0,42.2292,42.271,42.2209,42.2459,10722.0
2015-08-18 13:10:00,50.62,50.63,50.57,50.58,10025.0,42.2459,42.2543,42.2042,42.2125,10025.0
2015-08-18 13:15:00,50.57,50.58,50.54,50.55,11627.0,42.2042,42.2125,42.1792,42.1875,11627.0
2015-08-18 13:20:00,50.55,50.55,50.51,50.52,15521.0,42.1875,42.1875,42.1541,42.1625,15521.0
2015-08-18 13:25:00,50.53,50.6,50.52,50.54,10539.0,42.1708,42.2292,42.1625,42.1792,10539.0
2015-08-18 13:30:00,50.53,50.55,50.47,50.48,8770.0,42.1708,42.1875,42.1207,42.1291,8770.0
2015-08-18 13:35:00,50.48,50.48,50.39,50.4,18502.0,42.1291,42.1291,42.054,42.0623,18502.0
2015-08-18 13:40:00,50.41,50.46,50.4,50.44,9718.0,42.0707,42.1124,42.0623,42.0957,9718.0
2015-08-18 13:45:00,50.43,50.44,50.38,50.38,21467.0,42.0874,42.0957,42.0456,42.0456,21467.0
2015-08-18 13:50:00,50.38,50.39,50.34,50.34,12798.0,42.0456,42.054,42.0122,42.0122,12798.0
2015-08-18 13:55:00,50.34,50.35,50.26,50.29,21576.0,42.0122,42.0206,41.9455,41.9705,21576.0
2015-08-18 14:00:00,50.29,50.29,50.2,50.25,24424.0,41.9705,41.9705,41.8954,41.9371,24424.0
2015-08-18 14:05:00,50.26,50.28,50.24,50.26,19459.0,41.9455,41.9622,41.9288,41.9455,19459.0
2015-08-18 14:10:00,50.27,50.35,50.27,50.34,13166.0,41.9538,42.0206,41.9538,42.0122,13166.0
2015-08-18 14:15:00,50.35,50.36,50.32,50.32,9813.0,42.0206,42.0289,41.9956,41.9956,9813.0
2015-08-18 14:20:00,50.32,50.36,50.32,50.34,9067.0,41.9956,42.0289,41.9956,42.0122,9067.0
2015-08-18 14:25:00,50.34,50.36,50.32,50.36,11005.0,42.0122,42.0289,41.9956,42.0289,11005.0
2015-08-18 14:30:00,50.36,50.37,50.33,50.34,15649.0,42.0289,42.0373,42.0039,42.0122,15649.0
2015-08-18 14:35:00,50.35,50.43,50.35,50.4,14193.0,42.0206,42.0874,42.0206,42.0623,14193.0
2015-08-18 14:40:00,50.4,50.43,50.36,50.37,11057.0,42.0623,42.0874,42.0289,42.0373,11057.0
2015-08-18 14:45:00,50.36,50.36,50.31,50.31,11159.0,42.0289,42.0289,41.9872,41.9872,11159.0
2015-08-18 14:50:00,50.32,50.32,50.2,50.21,11921.0,41.9956,41.9956,41.8954,41.9038,11921.0
2015-08-18 14:55:00,50.2,50.24,50.2,50.2,16308.0,41.8954,41.9288,41.8954,41.8954,16308.0
2015-08-18 15:00:00,50.2,50.25,50.2,50.23,13222.0,41.8954,41.9371,41.8954,41.9204,13222.0
2015-08-18 15:05:00,50.23,50.28,50.22,50.23,27397.0,41.9204,41.9622,41.9121,41.9204,27397.0
2015-08-18 15:10:00,50.23,50.3,50.22,50.3,28941.0,41.9204,41.9789,41.9121,41.9789,28941.0
2015-08-18 15:15:00,50.29,50.34,50.28,50.32,22257.0,41.9705,42.0122,41.9622,41.9956,22257.0
2015-08-18 15:20:00,50.32,50.33,50.27,50.27,24596.0,41.9956,42.0039,41.9538,41.9538,24596.0
2015-08-18 15:25:00,50.27,50.31,50.25,50.28,24631.0,41.9538,41.9872,41.9371,41.9622,24631.0
2015-08-18 15:30:00,50.29,50.29,50.23,50.24,29045.0,41.9705,41.9705,41.9204,41.9288,29045.0
2015-08-18 15:35:00,50.23,50.25,50.19,50.2,49632.0,41.9204,41.9371,41.8871,41.8954,49632.0
2015-08-18 15:40:00,50.2,50.2,50.11,50.12,47592.0,41.8954,41.8954,41.8203,41.8286,47592.0
2015-08-18 15:45:00,50.12,50.19,50.11,50.19,41832.0,41.8286,41.8871,41.8203,41.8871,41832.0
2015-08-18 15:50:00,50.19,50.21,50.15,50.16,59323.0,41.8871,41.9038,41.8537,41.862,59323.0
2015-08-18 15:55:00,50.16,50.24,50.13,50.19,121185.0,41.862,41.9288,41.837,41.8871,121185.0
2015-08-19 09:30:00,50.06,50.22,49.99,50.13,16734.0,41.7786,41.9121,41.7201,41.837,16734.0
2015-08-19 09:35:00,50.15,50.16,49.83,49.9,9016.0,41.8537,41.862,41.5866,41.645,9016.0
2015-08-19 09:40:00,49.85,49.87,49.76,49.79,14895.0,41.6033,41.62,41.5282,41.5532,14895.0
2015-08-19 09:45:00,49.78,49.81,49.73,49.73,12947.0,41.5449,41.5699,41.5032,41.5032,12947.0
2015-08-19 09:50:00,49.73,49.88,49.69,49.86,7260.0,41.5032,41.6283,41.4698,41.6117,7260.0
2015-08-19 09:55:00,49.86,49.93,49.8,49.83,9130.0,41.6117,41.6701,41.5616,41.5866,9130.0
2015-08-19 10:00:00,49.81,50.07,49.77,49.99,8530.0,41.5699,41.7869,41.5365,41.7201,8530.0
2015-08-19 10:05:00,50.04,50.07,49.96,50.04,5325.0,41.7619,41.7869,41.6951,41.7619,5325.0
2015-08-19 10:10:00,50.02,50.15,50.02,50.09,13848.0,41.7452,41.8537,41.7452,41.8036,13848.0
2015-08-19 10:15:00,50.1,50.12,50.0,50.0,10200.0,41.812,41.8286,41.7285,41.7285,10200.0
2015-08-19 10:20:00,50.0,50.04,49.94,50.01,6389.0,41.7285,41.7619,41.6784,41.7368,6389.0
2015-08-19 10:25:00,50.0,50.0,49.93,49.93,5089.0,41.7285,41.7285,41.6701,41.6701,5089.0
2015-08-19 10:30:00,49.91,49.98,49.87,49.94,10775.0,41.6534,41.7118,41.62,41.6784,10775.0
2015-08-19 10:35:00,49.93,49.94,49.84,49.94,36052.0,41.6701,41.6784,41.595,41.6784,36052.0
2015-08-19 10:40:00,49.94,49.97,49.79,49.85,13767.0,41.6784,41.7035,41.5532,41.6033,13767.0
2015-08-19 10:45:00,49.88,49.91,49.77,49.91,9726.0,41.6283,41.6534,41.5365,41.6534,9726.0
2015-08-19 10:50:00,49.91,49.91,49.85,49.88,9903.0,41.6534,41.6534,41.6033,41.6283,9903.0
2015-08-19 10:55:00,49.87,49.93,49.83,49.88,12145.0,41.62,41.6701,41.5866,41.6283,12145.0
2015-08-19 11:00:00,49.86,49.96,49.86,49.87,8366.0,41.6117,41.6951,41.6117,41.62,8366.0
2015-08-19 11:05:00,49.86,49.87,49.82,49.86,5432.0,41.6117,41.62,41.5783,41.6117,5432.0
2015-08-19 11:10:00,49.85,49.85,49.77,49.77,7100.0,41.6033,41.6033,41.5365,41.5365,7100.0
2015-08-19 11:15:00,49.76,49.76,49.68,49.69,9674.0,41.5282,41.5282,41.4614,41.4698,9674.0
2015-08-19 11:20:00,49.7,49.81,49.68,49.69,4500.0,41.4781,41.5699,41.4614,41.4698,4500.0
2015-08-19 11:25:00,49.68,49.68,49.56,49.59,7220.0,41.4614,41.4614,41.3613,41.3863,7220.0
2015-08-19 11:30:00,49.55,49.61,49.53,49.61,4157.0,41.3529,41.403,41.3362,41.403,4157.0
2015-08-19 11:35:00,49.62,49.79,49.62,49.79,6180.0,41.4114,41.5532,41.4114,41.5532,6180.0
2015-08-19 11:40:00,49.8,49.81,49.64,49.66,8416.0,41.5616,41.5699,41.428,41.4447,8416.0
2015-08-19 11:45:00,49.64,49.7,49.57,49.59,11502.0,41.428,41.4781,41.3696,41.3863,11502.0
2015-08-19 11:50:00,49.59,49.68,49.58,49.68,4729.0,41.3863,41.4614,41.378,41.4614,4729.0
2015-08-19 11:55:00,49.72,49.78,49.72,49.75,7484.0,41.4948,41.5449,41.4948,41.5199,7484.0
2015-08-19 12:00:00,49.73,49.86,49.73,49.78,16125.0,41.5032,41.6117,41.5032,41.5449,16125.0
2015-08-19 12:05:00,49.77,49.83,49.75,49.83,5548.0,41.5365,41.5866,41.5199,41.5866,5548.0
2015-08-19 12:10:00,49.82,49.82,49.73,49.73,4672.0,41.5783,41.5783,41.5032,41.5032,4672.0
2015-08-19 12:15:00,49.73,49.76,49.69,49.75,5840.0,41.5032,41.5282,41.4698,41.5199,5840.0
2015-08-19 12:20:00,49.75,49.83,49.75,49.81,3200.0,41.5199,41.5866,41.5199,41.5699,3200.0
2015-08-19 12:25:00,49.79,49.79,49.76,49.76,1200.0,41.5532,41.5532,41.5282,41.5282,1200.0
2015-08-19 12:30:00,49.78,49.91,49.77,49.91,4940.0,41.5449,41.6534,41.5365,41.6534,4940.0
2015-08-19 12:35:00,49.91,49.92,49.84,49.84,3600.0,41.6534,41.6617,41.595,41.595,3600.0
2015-08-19 12:40:00,49.86,49.93,49.86,49.89,3325.0,41.6117,41.6701,41.6117,41.6367,3325.0
2015-08-19 12:45:00,49.9,49.91,49.86,49.89,1777.0,41.645,41.6534,41.6117,41.6367,1777.0
2015-08-19 12:50:00,49.86,49.88,49.73,49.78,6510.0,41.6117,41.6283,41.5032,41.5449,6510.0
2015-08-19 12:55:00,49.8,49.85,49.78,49.85,3307.0,41.5616,41.6033,41.5449,41.6033,3307.0
2015-08-19 13:00:00,49.86,49.97,49.85,49.97,3732.0,41.6117,41.7035,41.6033,41.7035,3732.0
2015-08-19 13:05:00,49.99,50.04,49.97,49.98,4300.0,41.7201,41.7619,41.7035,41.7118,4300.0
2015-08-19 13:10:00,49.99,50.06,49.99,50.05,5800.0,41.7201,41.7786,41.7201,41.7702,5800.0
2015-08-19 13:15:00,50.03,50.08,50.02,50.08,3200.0,41.7535,41.7953,41.7452,41.7953,3200.0
2015-08-19 13:20:00,50.08,50.1,50.0,50.06,3900.0,41.7953,41.812,41.7285,41.7786,3900.0
2015-08-19 13:25:00,50.08,50.08,49.96,49.96,7100.0,41.7953,41.7953,41.6951,41.6951,7100.0
2015-08-19 13:30:00,49.96,50.03,49.95,49.97,6200.0,41.6951,41.7535,41.6868,41.7035,6200.0
2015-08-19 13:35:00,49.99,50.0,49.89,49.94,7565.0,41.7201,41.7285,41.6367,41.6784,7565.0
2015-08-19 13:40:00,49.93,50.08,49.89,50.06,5796.0,41.6701,41.7953,41.6367,41.7786,5796.0
2015-08-19 13:45:00,50.03,50.24,50.01,50.16,4525.0,41.7535,41.9288,41.7368,41.862,4525.0
2015-08-19 13:50:00,50.16,50.18,50.1,50.15,4292.0,41.862,41.8787,41.812,41.8537,4292.0
2015-08-19 13:55:00,50.14,50.14,50.05,50.11,3896.0,41.8453,41.8453,41.7702,41.8203,3896.0
2015-08-19 14:00:00,50.08,50.28,50.08,50.26,9582.0,41.7953,41.9622,41.7953,41.9455,9582.0
2015-08-19 14:05:00,50.26,50.49,50.26,50.43,8457.0,41.9455,42.1374,41.9455,42.0874,8457.0
2015-08-19 14:10:00,50.44,50.57,50.43,50.51,36455.0,42.0957,42.2042,42.0874,42.1541,36455.0
2015-08-19 14:15:00,50.5,50.53,50.43,50.45,11402.0,42.1458,42.1708,42.0874,42.104,11402.0
2015-08-19 14:20:00,50.45,50.53,50.45,50.49,8513.0,42.104,42.1708,42.104,42.1374,8513.0
2015-08-19 14:25:00,50.49,50.49,50.39,50.39,9916.0,42.1374,42.1374,42.054,42.054,9916.0
2015-08-19 14:30:00,50.41,50.44,50.34,50.34,7747.0,42.0707,42.0957,42.0122,42.0122,7747.0
2015-08-19 14:35:00,50.33,50.37,50.3,50.3,4492.0,42.0039,42.0373,41.9789,41.9789,4492.0
2015-08-19 14:40:00,50.32,50.32,50.18,50.19,5100.0,41.9956,41.9956,41.8787,41.8871,5100.0
2015-08-19 14:45:00,50.19,50.2,50.13,50.13,4775.0,41.8871,41.8954,41.837,41.837,4775.0
2015-08-19 14:50:00,50.11,50.14,50.05,50.14,5861.0,41.8203,41.8453,41.7702,41.8453,5861.0
2015-08-19 14:55:00,50.16,50.16,50.0,50.0,9648.0,41.862,41.862,41.7285,41.7285,9648.0
2015-08-19 15:00:00,49.95,49.99,49.93,49.93,8013.0,41.6868,41.7201,41.6701,41.6701,8013.0
2015-08-19 15:05:00,49.95,50.11,49.95,50.09,7032.0,41.6868,41.8203,41.6868,41.8036,7032.0
2015-08-19 15:10:00,50.09,50.1,50.0,50.01,12097.0,41.8036,41.812,41.7285,41.7368,12097.0
2015-08-19 15:15:00,49.99,50.05,49.93,50.02,10609.0,41.7201,41.7702,41.6701,41.7452,10609.0
2015-08-19 15:20:00,50.02,50.17,50.01,50.1,12585.0,41.7452,41.8704,41.7368,41.812,12585.0
2015-08-19 15:25:00,50.12,50.15,50.08,50.1,7139.0,41.8286,41.8537,41.7953,41.812,7139.0
2015-08-19 15:30:00,50.11,50.18,50.1,50.13,16879.0,41.8203,41.8787,41.812,41.837,16879.0
2015-08-19 15:35:00,50.14,50.16,50.05,50.07,16390.0,41.8453,41.862,41.7702,41.7869,16390.0
2015-08-19 15:40:00,50.07,50.18,50.07,50.17,18373.0,41.7869,41.8787,41.7869,41.8704,18373.0
2015-08-19 15:45:00,50.17,50.23,50.17,50.21,16434.0,41.8704,41.9204,41.8704,41.9038,16434.0
2015-08-19 15:50:00,50.2,50.2,50.13,50.15,30933.0,41.8954,41.8954,41.837,41.8537,30933.0
2015-08-19 15:55:00,50.14,50.14,50.0,50.02,42641.0,41.8453,41.8453,41.7285,41.7452,42641.0
2015-08-20 09:30:00,49.35,49.48,49.17,49.24,26093.0,41.186,41.2945,41.0358,41.0942,26093.0
2015-08-20 09:35:00,49.24,49.39,49.06,49.23,14698.0,41.0942,41.2194,40.944,41.0859,14698.0
2015-08-20 09:40:00,49.32,49.45,49.26,49.39,8200.0,41.161,41.2695,41.1109,41.2194,8200.0
2015-08-20 09:45:00,49.38,49.42,49.21,49.35,24965.0,41.2111,41.2444,41.0692,41.186,24965.0
2015-08-20 09:50:00,49.35,49.52,49.35,49.5,3926.0,41.186,41.3279,41.186,41.3112,3926.0
2015-08-20 09:55:00,49.49,49.49,49.29,49.32,19061.0,41.3029,41.3029,41.1359,41.161,19061.0
2015-08-20 10:00:00,49.32,49.34,49.18,49.21,6921.0,41.161,41.1777,41.0441,41.0692,6921.0
2015-08-20 10:05:00,49.18,49.28,49.15,49.25,17800.0,41.0441,41.1276,41.0191,41.1026,17800.0
2015-08-20 10:10:00,49.24,49.29,49.2,49.25,10900.0,41.0942,41.1359,41.0608,41.1026,10900.0
2015-08-20 10:15:00,49.23,49.23,49.06,49.06,14650.0,41.0859,41.0859,40.944,40.944,14650.0
2015-08-20 10:20:00,49.08,49.14,48.99,49.02,15283.0,40.9607,41.0108,40.8856,40.9106,15283.0
2015-08-20 10:25:00,49.01,49.13,48.95,49.13,10405.0,40.9023,41.0024,40.8522,41.0024,10405.0
2015-08-20 10:30:00,49.18,49.25,49.12,49.21,28105.0,41.0441,41.1026,40.9941,41.0692,28105.0
2015-08-20 10:35:00,49.2,49.41,49.2,49.39,5630.0,41.0608,41.2361,41.0608,41.2194,5630.0
2015-08-20 10:40:00,49.39,49.47,49.37,49.47,15905.0,41.2194,41.2862,41.2027,41.2862,15905.0
2015-08-20 10:45:00,49.44,49.54,49.44,49.5,7100.0,41.2611,41.3446,41.2611,41.3112,7100.0
2015-08-20 10:50:00,49.51,49.51,49.36,49.4,9290.0,41.3196,41.3196,41.1944,41.2278,9290.0
2015-08-20 10:55:00,49.41,49.42,49.27,49.29,6054.0,41.2361,41.2444,41.1193,41.1359,6054.0
2015-08-20 11:00:00,49.26,49.35,49.25,49.31,4100.0,41.1109,41.186,41.1026,41.1526,4100.0
2015-08-20 11:05:00,49.24,49.26,49.18,49.21,6903.0,41.0942,41.1109,41.0441,41.0692,6903.0
2015-08-20 11:10:00,49.21,49.26,49.17,49.17,6642.0,41.0692,41.1109,41.0358,41.0358,6642.0
2015-08-20 11:15:00,49.2,49.25,49.2,49.24,10656.0,41.0608,41.1026,41.0608,41.0942,10656.0
2015-08-20 11:20:00,49.21,49.36,49.2,49.36,7412.0,41.0692,41.1944,41.0608,41.1944,7412.0
2015-08-20 11:25:00,49.38,49.43,49.34,49.34,4974.0,41.2111,41.2528,41.1777,41.1777,4974.0
2015-08-20 11:30:00,49.35,49.39,49.29,49.32,15194.0,41.186,41.2194,41.1359,41.161,15194.0
2015-08-20 11:35:00,49.3,49.32,49.28,49.3,7804.0,41.1443,41.161,41.1276,41.1443,7804.0
2015-08-20 11:40:00,49.29,49.41,49.28,49.4,3967.0,41.1359,41.2361,41.1276,41.2278,3967.0
2015-08-20 11:45:00,49.41,49.47,49.41,49.45,4300.0,41.2361,41.2862,41.2361,41.2695,4300.0
2015-08-20 11:50:00,49.44,49.45,49.37,49.41,5400.0,41.2611,41.2695,41.2027,41.2361,5400.0
2015-08-20 11:55:00,49.41,49.52,49.38,49.51,19142.0,41.2361,41.3279,41.2111,41.3196,19142.0
2015-08-20 12:00:00,49.51,49.52,49.4,49.4,4800.0,41.3196,41.3279,41.2278,41.2278,4800.0
2015-08-20 12:05:00,49.38,49.44,49.33,49.44,6076.0,41.2111,41.2611,41.1693,41.2611,6076.0
2015-08-20 12:10:00,49.45,49.45,49.35,49.35,3735.0,41.2695,41.2695,41.186,41.186,3735.0
2015-08-20 12:15:00,49.35,49.37,49.24,49.34,8555.0,41.186,41.2027,41.0942,41.1777,8555.0
2015-08-20 12:20:00,49.32,49.33,49.22,49.27,7179.0,41.161,41.1693,41.0775,41.1193,7179.0
2015-08-20 12:25:00,49.27,49.34,49.27,49.33,8060.0,41.1193,41.1777,41.1193,41.1693,8060.0
2015-08-20 12:30:00,49.33,49.37,49.28,49.32,6870.0,41.1693,41.2027,41.1276,41.161,6870.0
2015-08-20 12:35:00,49.32,49.38,49.31,49.31,9436.0,41.161,41.2111,41.1526,41.1526,9436.0
2015-08-20 12:40:00,49.31,49.32,49.27,49.29,6772.0,41.1526,41.161,41.1193,41.1359,6772.0
2015-08-20 12:45:00,49.28,49.28,49.19,49.26,7550.0,41.1276,41.1276,41.0525,41.1109,7550.0
2015-08-20 12:50:00,49.25,49.27,49.14,49.14,7669.0,41.1026,41.1193,41.0108,41.0108,7669.0
2015-08-20 12:55:00,49.13,49.13,49.03,49.12,15503.0,41.0024,41.0024,40.919,40.9941,15503.0
2015-08-20 13:00:00,49.1,49.1,49.02,49.02,10300.0,40.9774,40.9774,40.9106,40.9106,10300.0
2015-08-20 13:05:00,49.03,49.07,49.03,49.04,3826.0,40.919,40.9523,40.919,40.9273,3826.0
2015-08-20 13:10:00,49.04,49.04,49.0,49.01,7083.0,40.9273,40.9273,40.8939,40.9023,7083.0
2015-08-20 13:15:00,49.0,49.05,48.98,49.05,9453.0,40.8939,40.9357,40.8772,40.9357,9453.0
2015-08-20 13:20:00,49.03,49.1,49.0,49.04,24153.0,40.919,40.9774,40.8939,40.9273,24153.0
2015-08-20 13:25:00,49.06,49.14,49.01,49.08,10950.0,40.944,41.0108,40.9023,40.9607,10950.0
2015-08-20 13:30:00,49.07,49.12,49.06,49.11,17373.0,40.9523,40.9941,40.944,40.9857,17373.0
2015-08-20 13:35:00,49.13,49.18,49.13,49.14,4651.0,41.0024,41.0441,41.0024,41.0108,4651.0
2015-08-20 13:40:00,49.11,49.12,49.05,49.09,5711.0,40.9857,40.9941,40.9357,40.969,5711.0
2015-08-20 13:45:00,49.1,49.16,49.1,49.15,4011.0,40.9774,41.0275,40.9774,41.0191,4011.0
2015-08-20 13:50:00,49.2,49.22,49.11,49.13,10100.0,41.0608,41.0775,40.9857,41.0024,10100.0
2015-08-20 13:55:00,49.13,49.16,49.11,49.13,17800.0,41.0024,41.0275,40.9857,41.0024,17800.0
2015-08-20 14:00:00,49.12,49.17,49.05,49.05,10600.0,40.9941,41.0358,40.9357,40.9357,10600.0
2015-08-20 14:05:00,49.03,49.03,48.93,48.94,10442.0,40.919,40.919,40.8355,40.8438,10442.0
2015-08-20 14:10:00,48.95,49.0,48.93,48.93,6628.0,40.8522,40.8939,40.8355,40.8355,6628.0
2015-08-20 14:15:00,48.94,48.94,48.89,48.92,9437.0,40.8438,40.8438,40.8021,40.8272,9437.0
2015-08-20 14:20:00,48.91,49.03,48.9,48.97,6194.0,40.8188,40.919,40.8105,40.8689,6194.0
2015-08-20 14:25:00,48.94,48.94,48.85,48.88,12785.0,40.8438,40.8438,40.7687,40.7938,12785.0
2015-08-20 14:30:00,48.88,48.91,48.8,48.8,9321.0,40.7938,40.8188,40.727,40.727,9321.0
2015-08-20 14:35:00,48.81,48.89,48.8,48.85,14302.0,40.7354,40.8021,40.727,40.7687,14302.0
2015-08-20 14:40:00,48.85,48.85,48.72,48.75,23975.0,40.7687,40.7687,40.6602,40.6853,23975.0
2015-08-20 14:45:00,48.75,48.77,48.67,48.67,14540.0,40.6853,40.702,40.6185,40.6185,14540.0
2015-08-20 14:50:00,48.68,48.73,48.63,48.7,15445.0,40.6269,40.6686,40.5851,40.6436,15445.0
2015-08-20 14:55:00,48.71,48.74,48.63,48.67,7887.0,40.6519,40.6769,40.5851,40.6185,7887.0
2015-08-20 15:00:00,48.68,48.74,48.63,48.73,10644.0,40.6269,40.6769,40.5851,40.6686,10644.0
2015-08-20 15:05:00,48.74,48.77,48.72,48.76,5925.0,40.6769,40.702,40.6602,40.6936,5925.0
2015-08-20 15:10:00,48.76,48.8,48.69,48.71,34500.0,40.6936,40.727,40.6352,40.6519,34500.0
2015-08-20 15:15:00,48.71,48.74,48.66,48.67,26378.0,40.6519,40.6769,40.6102,40.6185,26378.0
2015-08-20 15:20:00,48.68,48.74,48.67,48.71,11419.0,40.6269,40.6769,40.6185,40.6519,11419.0
2015-08-20 15:25:00,48.71,48.79,48.68,48.79,10432.0,40.6519,40.7187,40.6269,40.7187,10432.0
2015-08-20 15:30:00,48.8,48.84,48.78,48.82,26058.0,40.727,40.7604,40.7103,40.7437,26058.0
2015-08-20 15:35:00,48.81,48.82,48.73,48.75,30524.0,40.7354,40.7437,40.6686,40.6853,30524.0
2015-08-20 15:40:00,48.74,48.84,48.73,48.83,22526.0,40.6769,40.7604,40.6686,40.752,22526.0
2015-08-20 15:45:00,48.82,48.82,48.62,48.64,30960.0,40.7437,40.7437,40.5768,40.5935,30960.0
2015-08-20 15:50:00,48.64,48.64,48.48,48.5,52275.0,40.5935,40.5935,40.4599,40.4766,52275.0
2015-08-20 15:55:00,48.49,48.54,48.4,48.44,94663.0,40.4683,40.51,40.3932,40.4266,94663.0
2015-08-21 09:30:00,48.3,48.4,48.01,48.35,95106.0,40.3097,40.3932,40.0677,40.3515,95106.0
2015-08-21 09:35:00,48.41,48.71,48.36,48.65,19465.0,40.4015,40.6519,40.3598,40.6018,19465.0
2015-08-21 09:40:00,48.65,48.65,48.46,48.64,15529.0,40.6018,40.6018,40.4433,40.5935,15529.0
2015-08-21 09:45:00,48.59,48.63,48.35,48.62,21078.0,40.5517,40.5851,40.3515,40.5768,21078.0
2015-08-21 09:50:00,48.6,48.77,48.53,48.74,14969.0,40.5601,40.702,40.5017,40.6769,14969.0
2015-08-21 09:55:00,48.71,48.79,48.61,48.75,12448.0,40.6519,40.7187,40.5684,40.6853,12448.0
2015-08-21 10:00:00,48.75,48.89,48.69,48.87,29012.0,40.6853,40.8021,40.6352,40.7854,29012.0
2015-08-21 10:05:00,48.89,48.95,48.73,48.82,12500.0,40.8021,40.8522,40.6686,40.7437,12500.0
2015-08-21 10:10:00,48.8,48.81,48.61,48.61,13309.0,40.727,40.7354,40.5684,40.5684,13309.0
2015-08-21 10:15:00,48.62,48.72,48.62,48.63,14645.0,40.5768,40.6602,40.5768,40.5851,14645.0
2015-08-21 10:20:00,48.61,48.72,48.59,48.63,11130.0,40.5684,40.6602,40.5517,40.5851,11130.0
2015-08-21 10:25:00,48.61,48.65,48.52,48.52,9688.0,40.5684,40.6018,40.4933,40.4933,9688.0
2015-08-21 10:30:00,48.55,48.58,48.43,48.43,7896.0,40.5184,40.5434,40.4182,40.4182,7896.0
2015-08-21 10:35:00,48.41,48.41,48.24,48.33,12891.0,40.4015,40.4015,40.2597,40.3348,12891.0
2015-08-21 10:40:00,48.32,48.44,48.32,48.35,11412.0,40.3264,40.4266,40.3264,40.3515,11412.0
2015-08-21 10:45:00,48.34,48.37,48.31,48.34,10234.0,40.3431,40.3681,40.3181,40.3431,10234.0
2015-08-21 10:50:00,48.33,48.46,48.33,48.44,16319.0,40.3348,40.4433,40.3348,40.4266,16319.0
2015-08-21 10:55:00,48.44,48.44,48.31,48.35,6117.0,40.4266,40.4266,40.3181,40.3515,6117.0
2015-08-21 11:00:00,48.31,48.34,48.19,48.24,9548.0,40.3181,40.3431,40.2179,40.2597,9548.0
2015-08-21 11:05:00,48.23,48.25,48.14,48.17,8210.0,40.2513,40.268,40.1762,40.2012,8210.0
2015-08-21 11:10:00,48.16,48.17,48.02,48.09,4888.0,40.1929,40.2012,40.076,40.1345,4888.0
2015-08-21 11:15:00,48.12,48.2,48.11,48.16,4955.0,40.1595,40.2263,40.1512,40.1929,4955.0
2015-08-21 11:20:00,48.16,48.2,48.07,48.11,9422.0,40.1929,40.2263,40.1178,40.1512,9422.0
2015-08-21 11:25:00,48.08,48.17,48.04,48.14,7445.0,40.1261,40.2012,40.0927,40.1762,7445.0
2015-08-21 11:30:00,48.11,48.15,48.02,48.04,10332.0,40.1512,40.1845,40.076,40.0927,10332.0
2015-08-21 11:35:00,48.03,48.03,47.91,47.91,8326.0,40.0844,40.0844,39.9842,39.9842,8326.0
2015-08-21 11:40:00,47.91,48.05,47.88,48.05,7476.0,39.9842,40.1011,39.9592,40.1011,7476.0
2015-08-21 11:45:00,48.02,48.11,48.0,48.11,4253.0,40.076,40.1512,40.0594,40.1512,4253.0
2015-08-21 11:50:00,48.12,48.13,48.03,48.06,6723.0,40.1595,40.1678,40.0844,40.1094,6723.0
2015-08-21 11:55:00,48.07,48.23,48.07,48.18,10431.0,40.1178,40.2513,40.1178,40.2096,10431.0
2015-08-21 12:00:00,48.2,48.39,48.17,48.39,14182.0,40.2263,40.3848,40.2012,40.3848,14182.0
2015-08-21 12:05:00,48.4,48.55,48.39,48.5,13477.0,40.3932,40.5184,40.3848,40.4766,13477.0
2015-08-21 12:10:00,48.49,48.54,48.34,48.36,20282.0,40.4683,40.51,40.3431,40.3598,20282.0
2015-08-21 12:15:00,48.37,48.4,48.29,48.36,4800.0,40.3681,40.3932,40.3014,40.3598,4800.0
2015-08-21 12:20:00,48.35,48.38,48.21,48.22,5100.0,40.3515,40.3765,40.2346,40.243,5100.0
2015-08-21 12:25:00,48.22,48.24,48.21,48.23,3200.0,40.243,40.2597,40.2346,40.2513,3200.0
2015-08-21 12:30:00,48.23,48.36,48.23,48.29,6702.0,40.2513,40.3598,40.2513,40.3014,6702.0
2015-08-21 12:35:00,48.29,48.31,48.24,48.24,5810.0,40.3014,40.3181,40.2597,40.2597,5810.0
2015-08-21 12:40:00,48.23,48.23,48.1,48.13,8443.0,40.2513,40.2513,40.1428,40.1678,8443.0
2015-08-21 12:45:00,48.14,48.24,48.11,48.2,4900.0,40.1762,40.2597,40.1512,40.2263,4900.0
2015-08-21 12:50:00,48.2,48.2,48.08,48.13,5748.0,40.2263,40.2263,40.1261,40.1678,5748.0
2015-08-21 12:55:00,48.13,48.13,48.01,48.02,9436.0,40.1678,40.1678,40.0677,40.076,9436.0
2015-08-21 13:00:00,48.03,48.07,47.99,48.04,14007.0,40.0844,40.1178,40.051,40.0927,14007.0
2015-08-21 13:05:00,48.06,48.07,48.01,48.05,5414.0,40.1094,40.1178,40.0677,40.1011,5414.0
2015-08-21 13:10:00,48.06,48.17,48.03,48.14,13915.0,40.1094,40.2012,40.0844,40.1762,13915.0
2015-08-21 13:15:00,48.13,48.16,48.09,48.13,8064.0,40.1678,40.1929,40.1345,40.1678,8064.0
2015-08-21 13:20:00,48.12,48.27,48.12,48.27,9329.0,40.1595,40.2847,40.1595,40.2847,9329.0
2015-08-21 13:25:00,48.26,48.38,48.21,48.38,8804.0,40.2763,40.3765,40.2346,40.3765,8804.0
2015-08-21 13:30:00,48.36,48.39,48.22,48.27,12207.0,40.3598,40.3848,40.243,40.2847,12207.0
2015-08-21 13:35:00,48.3,48.44,48.27,48.4,9767.0,40.3097,40.4266,40.2847,40.3932,9767.0
2015-08-21 13:40:00,48.38,48.53,48.37,48.45,11343.0,40.3765,40.5017,40.3681,40.4349,11343.0
2015-08-21 13:45:00,48.47,48.5,48.36,48.45,7872.0,40.4516,40.4766,40.3598,40.4349,7872.0
2015-08-21 13:50:00,48.46,48.48,48.34,48.45,11457.0,40.4433,40.4599,40.3431,40.4349,11457.0
2015-08-21 13:55:00,48.48,48.63,48.48,48.63,10255.0,40.4599,40.5851,40.4599,40.5851,10255.0
2015-08-21 14:00:00,48.63,48.71,48.63,48.65,13291.0,40.5851,40.6519,40.5851,40.6018,13291.0
2015-08-21 14:05:00,48.68,48.68,48.55,48.59,17898.0,40.6269,40.6269,40.5184,40.5517,17898.0
2015-08-21 14:10:00,48.58,48.6,48.43,48.5,26615.0,40.5434,40.5601,40.4182,40.4766,26615.0
2015-08-21 14:15:00,48.5,48.57,48.46,48.51,17357.0,40.4766,40.5351,40.4433,40.485,17357.0
2015-08-21 14:20:00,48.51,48.52,48.43,48.45,10647.0,40.485,40.4933,40.4182,40.4349,10647.0
2015-08-21 14:25:00,48.47,48.53,48.47,48.53,14095.0,40.4516,40.5017,40.4516,40.5017,14095.0
2015-08-21 14:30:00,48.54,48.62,48.53,48.58,12807.0,40.51,40.5768,40.5017,40.5434,12807.0
2015-08-21 14:35:00,48.54,48.54,48.38,48.43,16957.0,40.51,40.51,40.3765,40.4182,16957.0
2015-08-21 14:40:00,48.43,48.45,48.31,48.33,12284.0,40.4182,40.4349,40.3181,40.3348,12284.0
2015-08-21 14:45:00,48.31,48.32,48.15,48.16,12151.0,40.3181,40.3264,40.1845,40.1929,12151.0
2015-08-21 14:50:00,48.15,48.2,48.09,48.17,18318.0,40.1845,40.2263,40.1345,40.2012,18318.0
2015-08-21 14:55:00,48.18,48.24,48.17,48.17,11611.0,40.2096,40.2597,40.2012,40.2012,11611.0
2015-08-21 15:00:00,48.18,48.21,48.12,48.2,20547.0,40.2096,40.2346,40.1595,40.2263,20547.0
2015-08-21 15:05:00,48.19,48.19,48.03,48.06,15928.0,40.2179,40.2179,40.0844,40.1094,15928.0
2015-08-21 15:10:00,48.05,48.05,47.88,47.92,18975.0,40.1011,40.1011,39.9592,39.9926,18975.0
2015-08-21 15:15:00,47.92,48.08,47.79,48.05,26505.0,39.9926,40.1261,39.8841,40.1011,26505.0
2015-08-21 15:20:00,48.05,48.05,47.89,48.0,24657.0,40.1011,40.1011,39.9676,40.0594,24657.0
2015-08-21 15:25:00,47.98,47.98,47.8,47.86,30943.0,40.0427,40.0427,39.8924,39.9425,30943.0
2015-08-21 15:30:00,47.87,47.9,47.74,47.77,28664.0,39.9509,39.9759,39.8424,39.8674,28664.0
2015-08-21 15:35:00,47.77,47.85,47.71,47.84,34454.0,39.8674,39.9342,39.8173,39.9258,34454.0
2015-08-21 15:40:00,47.84,47.98,47.81,47.98,35516.0,39.9258,40.0427,39.9008,40.0427,35516.0
2015-08-21 15:45:00,47.95,48.09,47.9,48.09,35546.0,40.0176,40.1345,39.9759,40.1345,35546.0
2015-08-21 15:50:00,48.07,48.07,47.85,47.85,74924.0,40.1178,40.1178,39.9342,39.9342,74924.0
2015-08-21 15:55:00,47.84,47.89,47.69,47.71,155099.0,39.9258,39.9676,39.8006,39.8173,155099.0
2015-08-24 09:30:00,45.51,45.86,44.95,45.29,92827.0,37.9813,38.2734,37.5139,37.7977,92827.0
2015-08-24 09:35:00,45.4,45.98,45.29,45.82,61498.0,37.8895,38.3735,37.7977,38.24,61498.0
2015-08-24 09:40:00,45.89,46.64,45.59,46.53,57895.0,38.2984,38.9243,38.048,38.8325,57895.0
2015-08-24 09:45:00,46.51,46.58,46.01,46.05,63193.0,38.8158,38.8743,38.3986,38.4319,63193.0
2015-08-24 09:50:00,46.1,46.1,45.22,45.58,43174.0,38.4737,38.4737,37.7392,38.0397,43174.0
2015-08-24 09:55:00,45.58,46.15,45.56,46.06,25393.0,38.0397,38.5154,38.023,38.4403,25393.0
2015-08-24 10:00:00,46.08,46.56,45.88,46.55,17540.0,38.457,38.8576,38.2901,38.8492,17540.0
2015-08-24 10:05:00,46.6,46.64,46.25,46.3,32763.0,38.891,38.9243,38.5989,38.6406,32763.0
2015-08-24 10:10:00,46.36,46.56,46.24,46.43,36421.0,38.6907,38.8576,38.5905,38.7491,36421.0
2015-08-24 10:15:00,46.45,46.61,46.32,46.52,27874.0,38.7658,38.8993,38.6573,38.8242,27874.0
2015-08-24 10:20:00,46.55,47.0,46.48,46.98,22717.0,38.8492,39.2248,38.7908,39.2081,22717.0
2015-08-24 10:25:00,46.95,46.95,46.63,46.65,33921.0,39.1831,39.1831,38.916,38.9327,33921.0
2015-08-24 10:30:00,46.59,46.63,46.2,46.3,37388.0,38.8826,38.916,38.5571,38.6406,37388.0
2015-08-24 10:35:00,46.3,47.18,46.3,46.93,23677.0,38.6406,39.375,38.6406,39.1664,23677.0
2015-08-24 10:40:00,46.93,47.0,46.58,46.78,34576.0,39.1664,39.2248,38.8743,39.0412,34576.0
2015-08-24 10:45:00,46.84,47.07,46.83,47.02,16675.0,39.0913,39.2832,39.0829,39.2415,16675.0
2015-08-24 10:50:00,47.02,47.39,47.02,47.22,50487.0,39.2415,39.5503,39.2415,39.4084,50487.0
2015-08-24 10:55:00,47.27,47.29,46.96,47.26,60592.0,39.4501,39.4668,39.1914,39.4418,60592.0
2015-08-24 11:00:00,47.3,47.42,47.1,47.22,42720.0,39.4752,39.5753,39.3082,39.4084,42720.0
2015-08-24 11:05:00,47.18,47.27,46.99,47.1,15382.0,39.375,39.4501,39.2164,39.3082,15382.0
2015-08-24 11:10:00,47.13,47.13,46.89,46.96,23617.0,39.3333,39.3333,39.133,39.1914,23617.0
2015-08-24 11:15:00,46.98,47.11,46.85,47.06,27685.0,39.2081,39.3166,39.0996,39.2749,27685.0
2015-08-24 11:20:00,47.06,47.06,46.76,46.76,26504.0,39.2749,39.2749,39.0245,39.0245,26504.0
2015-08-24 11:25:00,46.76,46.99,46.73,46.83,20060.0,39.0245,39.2164,38.9994,39.0829,20060.0
2015-08-24 11:30:00,46.83,47.0,46.75,46.99,11637.0,39.0829,39.2248,39.0161,39.2164,11637.0
2015-08-24 11:35:00,47.0,47.2,47.0,47.14,12006.0,39.2248,39.3917,39.2248,39.3416,12006.0
2015-08-24 11:40:00,47.14,47.41,47.07,47.41,38116.0,39.3416,39.567,39.2832,39.567,38116.0
2015-08-24 11:45:00,47.37,47.51,47.33,47.43,32460.0,39.5336,39.6504,39.5002,39.5836,32460.0
2015-08-24 11:50:00,47.44,47.96,47.44,47.96,16743.0,39.592,40.026,39.592,40.026,16743.0
2015-08-24 11:55:00,47.89,47.97,47.73,47.91,38782.0,39.9676,40.0343,39.834,39.9842,38782.0
2015-08-24 12:00:00,47.85,47.88,47.52,47.52,11220.0,39.9342,39.9592,39.6588,39.6588,11220.0
2015-08-24 12:05:00,47.55,47.96,47.5,47.91,10315.0,39.6838,40.026,39.6421,39.9842,10315.0
2015-08-24 12:10:00,47.95,48.13,47.81,47.88,15823.0,40.0176,40.1678,39.9008,39.9592,15823.0
2015-08-24 12:15:00,47.88,48.14,47.8,48.14,43902.0,39.9592,40.1762,39.8924,40.1762,43902.0
2015-08-24 12:20:00,48.15,48.28,48.06,48.27,16829.0,40.1845,40.293,40.1094,40.2847,16829.0
2015-08-24 12:25:00,48.26,48.42,48.23,48.27,12504.0,40.2763,40.4099,40.2513,40.2847,12504.0
2015-08-24 12:30:00,48.25,48.29,48.06,48.26,14406.0,40.268,40.3014,40.1094,40.2763,14406.0
2015-08-24 12:35:00,48.32,48.45,48.31,48.31,10959.0,40.3264,40.4349,40.3181,40.3181,10959.0
2015-08-24 12:40:00,48.31,48.41,48.26,48.33,13182.0,40.3181,40.4015,40.2763,40.3348,13182.0
2015-08-24 12:45:00,48.3,48.39,48.16,48.19,72642.0,40.3097,40.3848,40.1929,40.2179,72642.0
2015-08-24 12:50:00,48.2,48.4,48.11,48.4,21532.0,40.2263,40.3932,40.1512,40.3932,21532.0
2015-08-24 12:55:00,48.4,48.55,48.35,48.43,21983.0,40.3932,40.5184,40.3515,40.4182,21983.0
2015-08-24 13:00:00,48.46,48.59,48.46,48.49,14230.0,40.4433,40.5517,40.4433,40.4683,14230.0
2015-08-24 13:05:00,48.47,48.63,48.47,48.6,10440.0,40.4516,40.5851,40.4516,40.5601,10440.0
2015-08-24 13:10:00,48.58,48.66,48.42,48.45,10305.0,40.5434,40.6102,40.4099,40.4349,10305.0
2015-08-24 13:15:00,48.45,48.48,48.34,48.46,13095.0,40.4349,40.4599,40.3431,40.4433,13095.0
2015-08-24 13:20:00,48.43,48.45,48.18,48.23,10577.0,40.4182,40.4349,40.2096,40.2513,10577.0
2015-08-24 13:25:00,48.19,48.21,48.02,48.11,15302.0,40.2179,40.2346,40.076,40.1512,15302.0
2015-08-24 13:30:00,48.11,48.11,47.98,47.98,22167.0,40.1512,40.1512,40.0427,40.0427,22167.0
2015-08-24 13:35:00,47.99,48.03,47.8,47.82,29135.0,40.051,40.0844,39.8924,39.9091,29135.0
2015-08-24 13:40:00,47.83,47.98,47.79,47.91,34090.0,39.9175,40.0427,39.8841,39.9842,34090.0
2015-08-24 13:45:00,47.89,48.21,47.87,48.2,24722.0,39.9676,40.2346,39.9509,40.2263,24722.0
2015-08-24 13:50:00,48.18,48.19,48.03,48.09,13985.0,40.2096,40.2179,40.0844,40.1345,13985.0
2015-08-24 13:55:00,48.05,48.05,47.78,47.86,23022.0,40.1011,40.1011,39.8757,39.9425,23022.0
2015-08-24 14:00:00,47.85,48.0,47.82,47.98,17247.0,39.9342,40.0594,39.9091,40.0427,17247.0
2015-08-24 14:05:00,48.01,48.01,47.79,47.86,38292.0,40.0677,40.0677,39.8841,39.9425,38292.0
2015-08-24 14:10:00,47.85,47.94,47.78,47.79,94767.0,39.9342,40.0093,39.8757,39.8841,94767.0
2015-08-24 14:15:00,47.79,48.04,47.64,48.0,22519.0,39.8841,40.0927,39.7589,40.0594,22519.0
2015-08-24 14:20:00,48.06,48.15,47.87,47.92,15732.0,40.1094,40.1845,39.9509,39.9926,15732.0
2015-08-24 14:25:00,47.87,47.92,47.78,47.82,10500.0,39.9509,39.9926,39.8757,39.9091,10500.0
2015-08-24 14:30:00,47.8,47.97,47.74,47.86,17820.0,39.8924,40.0343,39.8424,39.9425,17820.0
2015-08-24 14:35:00,47.86,48.05,47.85,47.9,25054.0,39.9425,40.1011,39.9342,39.9759,25054.0
2015-08-24 14:40:00,47.86,47.9,47.64,47.65,15897.0,39.9425,39.9759,39.7589,39.7673,15897.0
2015-08-24 14:45:00,47.62,47.71,47.49,47.62,18753.0,39.7422,39.8173,39.6337,39.7422,18753.0
2015-08-24 14:50:00,47.65,47.69,47.25,47.26,23911.0,39.7673,39.8006,39.4334,39.4418,23911.0
2015-08-24 14:55:00,47.21,47.36,47.01,47.1,16188.0,39.4,39.5252,39.2331,39.3082,16188.0
2015-08-24 15:00:00,47.08,47.18,46.81,47.15,30492.0,39.2915,39.375,39.0662,39.35,30492.0
2015-08-24 15:05:00,47.12,47.47,47.08,47.41,15179.0,39.3249,39.617,39.2915,39.567,15179.0
2015-08-24 15:10:00,47.4,47.4,46.95,47.07,21959.0,39.5586,39.5586,39.1831,39.2832,21959.0
2015-08-24 15:15:00,47.06,47.06,46.77,46.82,26495.0,39.2749,39.2749,39.0328,39.0746,26495.0
2015-08-24 15:20:00,46.84,46.93,46.58,46.77,29536.0,39.0913,39.1664,38.8743,39.0328,29536.0
2015-08-24 15:25:00,46.82,46.99,46.62,46.67,20343.0,39.0746,39.2164,38.9076,38.9494,20343.0
2015-08-24 15:30:00,46.69,46.84,46.55,46.84,21434.0,38.9661,39.0913,38.8492,39.0913,21434.0
2015-08-24 15:35:00,46.87,47.57,46.84,47.57,26759.0,39.1163,39.7005,39.0913,39.7005,26759.0
2015-08-24 15:40:00,47.54,47.78,47.22,47.78,32471.0,39.6755,39.8757,39.4084,39.8757,32471.0
2015-08-24 15:45:00,47.78,47.98,47.37,47.39,50721.0,39.8757,40.0427,39.5336,39.5503,50721.0
2015-08-24 15:50:00,47.36,47.59,47.24,47.56,73369.0,39.5252,39.7172,39.4251,39.6921,73369.0
2015-08-24 15:55:00,47.57,47.57,46.89,46.95,121069.0,39.7005,39.7005,39.133,39.1831,121069.0
2015-08-25 09:30:00,49.0,49.03,48.49,48.75,103005.0,40.8939,40.919,40.4683,40.6853,103005.0
2015-08-25 09:35:00,48.73,48.84,48.64,48.76,68476.0,40.6686,40.7604,40.5935,40.6936,68476.0
2015-08-25 09:40:00,48.83,49.11,48.77,49.0,51288.0,40.752,40.9857,40.702,40.8939,51288.0
2015-08-25 09:45:00,48.95,49.27,48.7,49.07,39805.0,40.8522,41.1193,40.6436,40.9523,39805.0
2015-08-25 09:50:00,49.1,49.72,49.03,49.15,53819.0,40.9774,41.4948,40.919,41.0191,53819.0
2015-08-25 09:55:00,49.19,49.26,48.92,48.92,17762.0,41.0525,41.1109,40.8272,40.8272,17762.0
2015-08-25 10:00:00,48.94,48.98,48.76,48.87,64181.0,40.8438,40.8772,40.6936,40.7854,64181.0
2015-08-25 10:05:00,48.89,48.98,48.79,48.93,37600.0,40.8021,40.8772,40.7187,40.8355,37600.0
2015-08-25 10:10:00,48.96,49.09,48.83,49.03,45483.0,40.8605,40.969,40.752,40.919,45483.0
2015-08-25 10:15:00,49.05,49.16,48.78,48.84,14761.0,40.9357,41.0275,40.7103,40.7604,14761.0
2015-08-25 10:20:00,48.81,48.86,48.53,48.56,17569.0,40.7354,40.7771,40.5017,40.5267,17569.0
2015-08-25 10:25:00,48.55,48.68,48.5,48.55,20456.0,40.5184,40.6269,40.4766,40.5184,20456.0
2015-08-25 10:30:00,48.55,48.61,48.42,48.47,14160.0,40.5184,40.5684,40.4099,40.4516,14160.0
2015-08-25 10:35:00,48.47,48.52,48.36,48.43,15452.0,40.4516,40.4933,40.3598,40.4182,15452.0
2015-08-25 10:40:00,48.42,48.58,48.42,48.5,13028.0,40.4099,40.5434,40.4099,40.4766,13028.0
2015-08-25 10:45:00,48.53,48.56,48.36,48.48,13786.0,40.5017,40.5267,40.3598,40.4599,13786.0
2015-08-25 10:50:00,48.48,48.56,48.42,48.48,10444.0,40.4599,40.5267,40.4099,40.4599,10444.0
2015-08-25 10:55:00,48.47,48.54,48.29,48.31,30752.0,40.4516,40.51,40.3014,40.3181,30752.0
2015-08-25 11:00:00,48.34,48.54,48.34,48.53,18121.0,40.3431,40.51,40.3431,40.5017,18121.0
2015-08-25 11:05:00,48.56,48.61,48.48,48.6,12720.0,40.5267,40.5684,40.4599,40.5601,12720.0
2015-08-25 11:10:00,48.58,48.76,48.58,48.76,12292.0,40.5434,40.6936,40.5434,40.6936,12292.0
2015-08-25 11:15:00,48.77,48.83,48.75,48.78,12070.0,40.702,40.752,40.6853,40.7103,12070.0
2015-08-25 11:20:00,48.81,48.93,48.74,48.75,18657.0,40.7354,40.8355,40.6769,40.6853,18657.0
2015-08-25 11:25:00,48.76,48.79,48.66,48.71,12195.0,40.6936,40.7187,40.6102,40.6519,12195.0
2015-08-25 11:30:00,48.74,48.79,48.64,48.79,27638.0,40.6769,40.7187,40.5935,40.7187,27638.0
2015-08-25 11:35:00,48.79,48.89,48.72,48.78,26138.0,40.7187,40.8021,40.6602,40.7103,26138.0
2015-08-25 11:40:00,48.78,48.79,48.6,48.64,9702.0,40.7103,40.7187,40.5601,40.5935,9702.0
2015-08-25 11:45:00,48.63,48.78,48.62,48.76,9920.0,40.5851,40.7103,40.5768,40.6936,9920.0
2015-08-25 11:50:00,48.74,48.76,48.58,48.6,9951.0,40.6769,40.6936,40.5434,40.5601,9951.0
2015-08-25 11:55:00,48.56,48.57,48.45,48.45,9100.0,40.5267,40.5351,40.4349,40.4349,9100.0
2015-08-25 12:00:00,48.48,48.55,48.43,48.51,11330.0,40.4599,40.5184,40.4182,40.485,11330.0
2015-08-25 12:05:00,48.52,48.64,48.52,48.62,6994.0,40.4933,40.5935,40.4933,40.5768,6994.0
2015-08-25 12:10:00,48.65,48.66,48.48,48.55,16220.0,40.6018,40.6102,40.4599,40.5184,16220.0
2015-08-25 12:15:00,48.58,48.58,48.39,48.47,11023.0,40.5434,40.5434,40.3848,40.4516,11023.0
2015-08-25 12:20:00,48.46,48.6,48.46,48.51,8357.0,40.4433,40.5601,40.4433,40.485,8357.0
2015-08-25 12:25:00,48.53,48.53,48.46,48.49,8119.0,40.5017,40.5017,40.4433,40.4683,8119.0
2015-08-25 12:30:00,48.49,48.52,48.46,48.49,8583.0,40.4683,40.4933,40.4433,40.4683,8583.0
2015-08-25 12:35:00,48.49,48.49,48.33,48.37,13961.0,40.4683,40.4683,40.3348,40.3681,13961.0
2015-08-25 12:40:00,48.34,48.44,48.34,48.44,9415.0,40.3431,40.4266,40.3431,40.4266,9415.0
2015-08-25 12:45:00,48.42,48.46,48.33,48.4,13948.0,40.4099,40.4433,40.3348,40.3932,13948.0
2015-08-25 12:50:00,48.42,48.45,48.39,48.39,11200.0,40.4099,40.4349,40.3848,40.3848,11200.0
2015-08-25 12:55:00,48.4,48.44,48.28,48.28,8027.0,40.3932,40.4266,40.293,40.293,8027.0
2015-08-25 13:00:00,48.3,48.33,48.22,48.28,18571.0,40.3097,40.3348,40.243,40.293,18571.0
2015-08-25 13:05:00,48.28,48.35,48.27,48.27,11800.0,40.293,40.3515,40.2847,40.2847,11800.0
2015-08-25 13:10:00,48.28,48.3,48.15,48.15,7781.0,40.293,40.3097,40.1845,40.1845,7781.0
2015-08-25 13:15:00,48.15,48.16,47.95,47.97,11257.0,40.1845,40.1929,40.0176,40.0343,11257.0
2015-08-25 13:20:00,47.96,47.99,47.87,47.91,24572.0,40.026,40.051,39.9509,39.9842,24572.0
2015-08-25 13:25:00,47.87,47.88,47.58,47.59,19739.0,39.9509,39.9592,39.7088,39.7172,19739.0
2015-08-25 13:30:00,47.56,47.75,47.55,47.61,11101.0,39.6921,39.8507,39.6838,39.7339,11101.0
2015-08-25 13:35:00,47.66,47.75,47.64,47.68,9020.0,39.7756,39.8507,39.7589,39.7923,9020.0
2015-08-25 13:40:00,47.68,47.7,47.41,47.45,9285.0,39.7923,39.809,39.567,39.6003,9285.0
2015-08-25 13:45:00,47.48,47.62,47.48,47.54,8502.0,39.6254,39.7422,39.6254,39.6755,8502.0
2015-08-25 13:50:00,47.54,47.71,47.53,47.65,18099.0,39.6755,39.8173,39.6671,39.7673,18099.0
2015-08-25 13:55:00,47.65,47.79,47.65,47.65,7014.0,39.7673,39.8841,39.7673,39.7673,7014.0
2015-08-25 14:00:00,47.64,47.74,47.56,47.6,8321.0,39.7589,39.8424,39.6921,39.7255,8321.0
2015-08-25 14:05:00,47.64,47.64,47.51,47.52,15442.0,39.7589,39.7589,39.6504,39.6588,15442.0
2015-08-25 14:10:00,47.5,47.6,47.39,47.44,13604.0,39.6421,39.7255,39.5503,39.592,13604.0
2015-08-25 14:15:00,47.45,47.54,47.38,47.54,23499.0,39.6003,39.6755,39.5419,39.6755,23499.0
2015-08-25 14:20:00,47.53,47.68,47.51,47.65,12990.0,39.6671,39.7923,39.6504,39.7673,12990.0
2015-08-25 14:25:00,47.6,47.64,47.51,47.58,8600.0,39.7255,39.7589,39.6504,39.7088,8600.0
2015-08-25 14:30:00,47.6,47.71,47.6,47.64,11524.0,39.7255,39.8173,39.7255,39.7589,11524.0
2015-08-25 14:35:00,47.63,47.67,47.5,47.57,13760.0,39.7506,39.7839,39.6421,39.7005,13760.0
2015-08-25 14:40:00,47.6,47.67,47.55,47.59,9250.0,39.7255,39.7839,39.6838,39.7172,9250.0
2015-08-25 14:45:00,47.59,47.75,47.54,47.73,14197.0,39.7172,39.8507,39.6755,39.834,14197.0
2015-08-25 14:50:00,47.74,47.88,47.74,47.76,11950.0,39.8424,39.9592,39.8424,39.8591,11950.0
2015-08-25 14:55:00,47.76,47.84,47.75,47.75,13122.0,39.8591,39.9258,39.8507,39.8507,13122.0
2015-08-25 15:00:00,47.76,47.79,47.66,47.66,12576.0,39.8591,39.8841,39.7756,39.7756,12576.0
2015-08-25 15:05:00,47.63,47.67,47.55,47.63,14979.0,39.7506,39.7839,39.6838,39.7506,14979.0
2015-08-25 15:10:00,47.63,47.73,47.62,47.65,17182.0,39.7506,39.834,39.7422,39.7673,17182.0
2015-08-25 15:15:00,47.65,47.67,47.41,47.46,19624.0,39.7673,39.7839,39.567,39.6087,19624.0
2015-08-25 15:20:00,47.45,47.52,47.31,47.34,26804.0,39.6003,39.6588,39.4835,39.5085,26804.0
2015-08-25 15:25:00,47.33,47.41,47.2,47.27,27387.0,39.5002,39.567,39.3917,39.4501,27387.0
2015-08-25 15:30:00,47.23,47.32,47.03,47.17,33218.0,39.4167,39.4918,39.2498,39.3667,33218.0
2015-08-25 15:35:00,47.2,47.26,46.85,46.87,35598.0,39.3917,39.4418,39.0996,39.1163,35598.0
2015-08-25 15:40:00,46.86,47.03,46.74,46.85,30724.0,39.1079,39.2498,39.0078,39.0996,30724.0
2015-08-25 15:45:00,46.82,46.83,46.5,46.63,46048.0,39.0746,39.0829,38.8075,38.916,46048.0
2015-08-25 15:50:00,46.58,46.85,46.5,46.8,86603.0,38.8743,39.0996,38.8075,39.0579,86603.0
2015-08-25 15:55:00,46.8,46.8,46.3,46.33,233930.0,39.0579,39.0579,38.6406,38.6656,233930.0
2015-08-26 09:30:00,47.42,47.67,47.14,47.34,37303.0,39.5753,39.7839,39.3416,39.5085,37303.0
2015-08-26 09:35:00,47.52,47.55,47.08,47.17,18357.0,39.6588,39.6838,39.2915,39.3667,18357.0
2015-08-26 09:40:00,47.19,47.36,46.9,46.97,15447.0,39.3834,39.5252,39.1413,39.1997,15447.0
2015-08-26 09:45:00,46.93,47.22,46.87,47.11,10549.0,39.1664,39.4084,39.1163,39.3166,10549.0
2015-08-26 09:50:00,47.09,47.09,46.76,46.91,19499.0,39.2999,39.2999,39.0245,39.1497,19499.0
2015-08-26 09:55:00,46.91,47.14,46.89,47.09,10332.0,39.1497,39.3416,39.133,39.2999,10332.0
2015-08-26 10:00:00,47.1,47.14,46.88,47.03,9290.0,39.3082,39.3416,39.1246,39.2498,9290.0
2015-08-26 10:05:00,47.03,47.19,46.91,46.96,14634.0,39.2498,39.3834,39.1497,39.1914,14634.0
2015-08-26 10:10:00,47.05,47.11,46.95,47.08,8381.0,39.2665,39.3166,39.1831,39.2915,8381.0
2015-08-26 10:15:00,47.04,47.04,46.68,46.68,17475.0,39.2582,39.2582,38.9577,38.9577,17475.0
2015-08-26 10:20:00,46.68,46.9,46.66,46.89,10694.0,38.9577,39.1413,38.941,39.133,10694.0
2015-08-26 10:25:00,46.89,47.06,46.87,47.02,11607.0,39.133,39.2749,39.1163,39.2415,11607.0
2015-08-26 10:30:00,47.02,47.25,46.93,47.19,15808.0,39.2415,39.4334,39.1664,39.3834,15808.0
2015-08-26 10:35:00,47.23,47.23,46.98,47.08,9934.0,39.4167,39.4167,39.2081,39.2915,9934.0
2015-08-26 10:40:00,47.08,47.08,46.9,46.96,8251.0,39.2915,39.2915,39.1413,39.1914,8251.0
2015-08-26 10:45:00,46.93,46.98,46.83,46.93,8738.0,39.1664,39.2081,39.0829,39.1664,8738.0
2015-08-26 10:50:00,46.95,47.15,46.88,47.14,10837.0,39.1831,39.35,39.1246,39.3416,10837.0
2015-08-26 10:55:00,47.12,47.12,46.85,46.86,7911.0,39.3249,39.3249,39.0996,39.1079,7911.0
2015-08-26 11:00:00,46.86,46.97,46.73,46.94,9435.0,39.1079,39.1997,38.9994,39.1747,9435.0
2015-08-26 11:05:00,46.97,47.04,46.91,46.93,7002.0,39.1997,39.2582,39.1497,39.1664,7002.0
2015-08-26 11:10:00,46.91,46.98,46.82,46.94,9378.0,39.1497,39.2081,39.0746,39.1747,9378.0
2015-08-26 11:15:00,46.95,47.1,46.95,47.04,10431.0,39.1831,39.3082,39.1831,39.2582,10431.0
2015-08-26 11:20:00,47.03,47.07,46.94,46.95,18060.0,39.2498,39.2832,39.1747,39.1831,18060.0
2015-08-26 11:25:00,46.98,47.08,46.98,47.02,13219.0,39.2081,39.2915,39.2081,39.2415,13219.0
2015-08-26 11:30:00,47.01,47.04,46.8,46.82,11580.0,39.2331,39.2582,39.0579,39.0746,11580.0
2015-08-26 11:35:00,46.8,46.81,46.66,46.66,7600.0,39.0579,39.0662,38.941,38.941,7600.0
2015-08-26 11:40:00,46.64,46.95,46.62,46.92,19112.0,38.9243,39.1831,38.9076,39.158,19112.0
2015-08-26 11:45:00,46.88,46.88,46.69,46.88,7969.0,39.1246,39.1246,38.9661,39.1246,7969.0
2015-08-26 11:50:00,46.89,46.98,46.84,46.89,11473.0,39.133,39.2081,39.0913,39.133,11473.0
2015-08-26 11:55:00,46.89,46.93,46.78,46.84,10850.0,39.133,39.1664,39.0412,39.0913,10850.0
2015-08-26 12:00:00,46.82,46.84,46.76,46.79,9108.0,39.0746,39.0913,39.0245,39.0495,9108.0
2015-08-26 12:05:00,46.76,46.9,46.76,46.82,16889.0,39.0245,39.1413,39.0245,39.0746,16889.0
2015-08-26 12:10:00,46.81,46.88,46.76,46.82,11831.0,39.0662,39.1246,39.0245,39.0746,11831.0
2015-08-26 12:15:00,46.78,46.88,46.76,46.81,9628.0,39.0412,39.1246,39.0245,39.0662,9628.0
2015-08-26 12:20:00,46.84,46.86,46.72,46.73,9949.0,39.0913,39.1079,38.9911,38.9994,9949.0
2015-08-26 12:25:00,46.72,46.79,46.63,46.63,10685.0,38.9911,39.0495,38.916,38.916,10685.0
2015-08-26 12:30:00,46.65,46.68,46.5,46.5,8111.0,38.9327,38.9577,38.8075,38.8075,8111.0
2015-08-26 12:35:00,46.51,46.57,46.48,46.48,8100.0,38.8158,38.8659,38.7908,38.7908,8100.0
2015-08-26 12:40:00,46.48,46.49,46.37,46.41,7182.0,38.7908,38.7992,38.699,38.7324,7182.0
2015-08-26 12:45:00,46.41,46.55,46.39,46.55,11675.0,38.7324,38.8492,38.7157,38.8492,11675.0
2015-08-26 12:50:00,46.54,46.62,46.48,46.59,11600.0,38.8409,38.9076,38.7908,38.8826,11600.0
2015-08-26 12:55:00,46.62,46.78,46.58,46.78,13007.0,38.9076,39.0412,38.8743,39.0412,13007.0
2015-08-26 13:00:00,46.74,46.87,46.68,46.71,10640.0,39.0078,39.1163,38.9577,38.9828,10640.0
2015-08-26 13:05:00,46.73,46.75,46.61,46.62,8449.0,38.9994,39.0161,38.8993,38.9076,8449.0
2015-08-26 13:10:00,46.66,46.76,46.65,46.68,16596.0,38.941,39.0245,38.9327,38.9577,16596.0
2015-08-26 13:15:00,46.69,46.74,46.65,46.69,8760.0,38.9661,39.0078,38.9327,38.9661,8760.0
2015-08-26 13:20:00,46.71,46.92,46.71,46.87,23727.0,38.9828,39.158,38.9828,39.1163,23727.0
2015-08-26 13:25:00,46.86,47.03,46.83,47.03,56201.0,39.1079,39.2498,39.0829,39.2498,56201.0
2015-08-26 13:30:00,47.0,47.03,46.92,47.03,9534.0,39.2248,39.2498,39.158,39.2498,9534.0
2015-08-26 13:35:00,47.04,47.16,47.0,47.16,14165.0,39.2582,39.3583,39.2248,39.3583,14165.0
2015-08-26 13:40:00,47.13,47.15,47.08,47.09,9152.0,39.3333,39.35,39.2915,39.2999,9152.0
2015-08-26 13:45:00,47.09,47.13,47.0,47.04,11134.0,39.2999,39.3333,39.2248,39.2582,11134.0
2015-08-26 13:50:00,47.03,47.18,47.03,47.17,7339.0,39.2498,39.375,39.2498,39.3667,7339.0
2015-08-26 13:55:00,47.18,47.24,47.12,47.19,11439.0,39.375,39.4251,39.3249,39.3834,11439.0
2015-08-26 14:00:00,47.21,47.24,47.12,47.2,8384.0,39.4,39.4251,39.3249,39.3917,8384.0
2015-08-26 14:05:00,47.18,47.28,47.18,47.25,10659.0,39.375,39.4585,39.375,39.4334,10659.0
2015-08-26 14:10:00,47.28,47.28,47.1,47.11,10501.0,39.4585,39.4585,39.3082,39.3166,10501.0
2015-08-26 14:15:00,47.09,47.15,46.93,46.96,8448.0,39.2999,39.35,39.1664,39.1914,8448.0
2015-08-26 14:20:00,46.95,47.09,46.94,47.05,6215.0,39.1831,39.2999,39.1747,39.2665,6215.0
2015-08-26 14:25:00,47.05,47.08,46.98,47.05,14809.0,39.2665,39.2915,39.2081,39.2665,14809.0
2015-08-26 14:30:00,47.06,47.15,47.0,47.14,9440.0,39.2749,39.35,39.2248,39.3416,9440.0
2015-08-26 14:35:00,47.16,47.32,47.16,47.28,7320.0,39.3583,39.4918,39.3583,39.4585,7320.0
2015-08-26 14:40:00,47.31,47.41,47.29,47.35,15621.0,39.4835,39.567,39.4668,39.5169,15621.0
2015-08-26 14:45:00,47.37,47.54,47.37,47.39,10914.0,39.5336,39.6755,39.5336,39.5503,10914.0
2015-08-26 14:50:00,47.39,47.5,47.38,47.47,12180.0,39.5503,39.6421,39.5419,39.617,12180.0
2015-08-26 14:55:00,47.45,47.51,47.36,47.51,12685.0,39.6003,39.6504,39.5252,39.6504,12685.0
2015-08-26 15:00:00,47.5,47.53,47.38,47.4,14035.0,39.6421,39.6671,39.5419,39.5586,14035.0
2015-08-26 15:05:00,47.4,47.73,47.4,47.73,17197.0,39.5586,39.834,39.5586,39.834,17197.0
2015-08-26 15:10:00,47.72,47.88,47.7,47.8,20355.0,39.8257,39.9592,39.809,39.8924,20355.0
2015-08-26 15:15:00,47.81,47.93,47.68,47.92,22616.0,39.9008,40.0009,39.7923,39.9926,22616.0
2015-08-26 15:20:00,47.92,47.96,47.74,47.77,35054.0,39.9926,40.026,39.8424,39.8674,35054.0
2015-08-26 15:25:00,47.8,47.87,47.74,47.8,25203.0,39.8924,39.9509,39.8424,39.8924,25203.0
2015-08-26 15:30:00,47.82,48.01,47.8,47.98,15353.0,39.9091,40.0677,39.8924,40.0427,15353.0
2015-08-26 15:35:00,47.97,47.97,47.82,47.85,27234.0,40.0343,40.0343,39.9091,39.9342,27234.0
2015-08-26 15:40:00,47.86,48.15,47.83,48.1,24294.0,39.9425,40.1845,39.9175,40.1428,24294.0
2015-08-26 15:45:00,48.09,48.15,47.91,47.98,33518.0,40.1345,40.1845,39.9842,40.0427,33518.0
2015-08-26 15:50:00,48.01,48.16,47.98,48.16,41130.0,40.0677,40.1929,40.0427,40.1929,41130.0
2015-08-26 15:55:00,48.15,48.16,47.96,48.1,85231.0,40.1845,40.1929,40.026,40.1428,85231.0
2015-08-27 09:30:00,48.67,48.79,48.63,48.71,24266.0,40.6185,40.7187,40.5851,40.6519,24266.0
2015-08-27 09:35:00,48.72,49.05,48.71,49.05,24760.0,40.6602,40.9357,40.6519,40.9357,24760.0
2015-08-27 09:40:00,49.04,49.23,48.99,49.04,10846.0,40.9273,41.0859,40.8856,40.9273,10846.0
2015-08-27 09:45:00,49.12,49.17,48.78,48.81,11409.0,40.9941,41.0358,40.7103,40.7354,11409.0
2015-08-27 09:50:00,48.78,48.96,48.71,48.77,7143.0,40.7103,40.8605,40.6519,40.702,7143.0
2015-08-27 09:55:00,48.77,48.87,48.76,48.79,1800.0,40.702,40.7854,40.6936,40.7187,1800.0
2015-08-27 10:00:00,48.82,48.89,48.61,48.67,10953.0,40.7437,40.8021,40.5684,40.6185,10953.0
2015-08-27 10:05:00,48.67,48.77,48.53,48.77,3959.0,40.6185,40.702,40.5017,40.702,3959.0
2015-08-27 10:10:00,48.78,48.96,48.78,48.83,6847.0,40.7103,40.8605,40.7103,40.752,6847.0
2015-08-27 10:15:00,48.76,48.82,48.65,48.66,4603.0,40.6936,40.7437,40.6018,40.6102,4603.0
2015-08-27 10:20:00,48.65,48.73,48.58,48.73,5800.0,40.6018,40.6686,40.5434,40.6686,5800.0
2015-08-27 10:25:00,48.7,48.71,48.6,48.67,9975.0,40.6436,40.6519,40.5601,40.6185,9975.0
2015-08-27 10:30:00,48.65,48.69,48.56,48.6,8657.0,40.6018,40.6352,40.5267,40.5601,8657.0
2015-08-27 10:35:00,48.61,48.68,48.57,48.65,7377.0,40.5684,40.6269,40.5351,40.6018,7377.0
2015-08-27 10:40:00,48.66,48.68,48.62,48.65,6639.0,40.6102,40.6269,40.5768,40.6018,6639.0
2015-08-27 10:45:00,48.67,48.83,48.65,48.79,20091.0,40.6185,40.752,40.6018,40.7187,20091.0
2015-08-27 10:50:00,48.79,48.83,48.72,48.78,4885.0,40.7187,40.752,40.6602,40.7103,4885.0
2015-08-27 10:55:00,48.77,48.94,48.76,48.93,8618.0,40.702,40.8438,40.6936,40.8355,8618.0
2015-08-27 11:00:00,48.93,48.98,48.87,48.97,8753.0,40.8355,40.8772,40.7854,40.8689,8753.0
2015-08-27 11:05:00,48.95,49.15,48.95,49.12,9531.0,40.8522,41.0191,40.8522,40.9941,9531.0
2015-08-27 11:10:00,49.1,49.19,49.07,49.07,10775.0,40.9774,41.0525,40.9523,40.9523,10775.0
2015-08-27 11:15:00,49.07,49.17,49.01,49.12,8158.0,40.9523,41.0358,40.9023,40.9941,8158.0
2015-08-27 11:20:00,49.11,49.17,49.1,49.15,10861.0,40.9857,41.0358,40.9774,41.0191,10861.0
2015-08-27 11:25:00,49.14,49.15,49.05,49.09,9900.0,41.0108,41.0191,40.9357,40.969,9900.0
2015-08-27 11:30:00,49.11,49.12,49.04,49.06,3500.0,40.9857,40.9941,40.9273,40.944,3500.0
2015-08-27 11:35:00,49.06,49.06,48.99,48.99,6527.0,40.944,40.944,40.8856,40.8856,6527.0
2015-08-27 11:40:00,48.99,49.07,48.98,49.07,3910.0,40.8856,40.9523,40.8772,40.9523,3910.0
2015-08-27 11:45:00,49.05,49.19,49.04,49.19,9297.0,40.9357,41.0525,40.9273,41.0525,9297.0
2015-08-27 11:50:00,49.16,49.29,49.14,49.28,7548.0,41.0275,41.1359,41.0108,41.1276,7548.0
2015-08-27 11:55:00,49.3,49.33,49.23,49.33,6790.0,41.1443,41.1693,41.0859,41.1693,6790.0
2015-08-27 12:00:00,49.31,49.39,49.3,49.39,8800.0,41.1526,41.2194,41.1443,41.2194,8800.0
2015-08-27 12:05:00,49.42,49.52,49.34,49.43,5350.0,41.2444,41.3279,41.1777,41.2528,5350.0
2015-08-27 12:10:00,49.44,49.44,49.38,49.39,5905.0,41.2611,41.2611,41.2111,41.2194,5905.0
2015-08-27 12:15:00,49.38,49.5,49.37,49.44,5316.0,41.2111,41.3112,41.2027,41.2611,5316.0
2015-08-27 12:20:00,49.43,49.52,49.43,49.47,4595.0,41.2528,41.3279,41.2528,41.2862,4595.0
2015-08-27 12:25:00,49.47,49.55,49.47,49.55,6487.0,41.2862,41.3529,41.2862,41.3529,6487.0
2015-08-27 12:30:00,49.54,49.61,49.52,49.52,4661.0,41.3446,41.403,41.3279,41.3279,4661.0
2015-08-27 12:35:00,49.51,49.57,49.48,49.55,6038.0,41.3196,41.3696,41.2945,41.3529,6038.0
2015-08-27 12:40:00,49.54,49.56,49.44,49.44,6557.0,41.3446,41.3613,41.2611,41.2611,6557.0
2015-08-27 12:45:00,49.42,49.57,49.42,49.57,6357.0,41.2444,41.3696,41.2444,41.3696,6357.0
2015-08-27 12:50:00,49.6,49.7,49.6,49.66,4634.0,41.3947,41.4781,41.3947,41.4447,4634.0
2015-08-27 12:55:00,49.66,49.74,49.62,49.74,6995.0,41.4447,41.5115,41.4114,41.5115,6995.0
2015-08-27 13:00:00,49.76,49.76,49.66,49.7,5001.0,41.5282,41.5282,41.4447,41.4781,5001.0
2015-08-27 13:05:00,49.71,49.74,49.67,49.74,7201.0,41.4865,41.5115,41.4531,41.5115,7201.0
2015-08-27 13:10:00,49.74,49.79,49.74,49.78,3900.0,41.5115,41.5532,41.5115,41.5449,3900.0
2015-08-27 13:15:00,49.78,49.83,49.73,49.73,6100.0,41.5449,41.5866,41.5032,41.5032,6100.0
2015-08-27 13:20:00,49.7,49.72,49.57,49.57,5100.0,41.4781,41.4948,41.3696,41.3696,5100.0
2015-08-27 13:25:00,49.61,49.65,49.58,49.61,7034.0,41.403,41.4364,41.378,41.403,7034.0
2015-08-27 13:30:00,49.62,49.73,49.6,49.6,9700.0,41.4114,41.5032,41.3947,41.3947,9700.0
2015-08-27 13:35:00,49.58,49.58,49.48,49.49,8440.0,41.378,41.378,41.2945,41.3029,8440.0
2015-08-27 13:40:00,49.5,49.59,49.5,49.58,4200.0,41.3112,41.3863,41.3112,41.378,4200.0
2015-08-27 13:45:00,49.59,49.61,49.49,49.55,6828.0,41.3863,41.403,41.3029,41.3529,6828.0
2015-08-27 13:50:00,49.53,49.56,49.5,49.56,3412.0,41.3362,41.3613,41.3112,41.3613,3412.0
2015-08-27 13:55:00,49.55,49.63,49.51,49.61,5035.0,41.3529,41.4197,41.3196,41.403,5035.0
2015-08-27 14:00:00,49.6,49.62,49.54,49.62,8071.0,41.3947,41.4114,41.3446,41.4114,8071.0
2015-08-27 14:05:00,49.61,49.61,49.55,49.55,5151.0,41.403,41.403,41.3529,41.3529,5151.0
2015-08-27 14:10:00,49.55,49.63,49.54,49.59,6122.0,41.3529,41.4197,41.3446,41.3863,6122.0
2015-08-27 14:15:00,49.61,49.61,49.32,49.36,9433.0,41.403,41.403,41.161,41.1944,9433.0
2015-08-27 14:20:00,49.33,49.43,49.33,49.38,5224.0,41.1693,41.2528,41.1693,41.2111,5224.0
2015-08-27 14:25:00,49.39,49.4,49.16,49.23,12210.0,41.2194,41.2278,41.0275,41.0859,12210.0
2015-08-27 14:30:00,49.23,49.37,49.2,49.27,8914.0,41.0859,41.2027,41.0608,41.1193,8914.0
2015-08-27 14:35:00,49.25,49.44,49.25,49.44,8152.0,41.1026,41.2611,41.1026,41.2611,8152.0
2015-08-27 14:40:00,49.44,49.44,49.22,49.25,7700.0,41.2611,41.2611,41.0775,41.1026,7700.0
2015-08-27 14:45:00,49.27,49.34,49.11,49.11,5824.0,41.1193,41.1777,40.9857,40.9857,5824.0
2015-08-27 14:50:00,49.07,49.19,49.05,49.12,5923.0,40.9523,41.0525,40.9357,40.9941,5923.0
2015-08-27 14:55:00,49.11,49.12,48.79,48.84,8700.0,40.9857,40.9941,40.7187,40.7604,8700.0
2015-08-27 15:00:00,48.88,48.96,48.67,48.69,17539.0,40.7938,40.8605,40.6185,40.6352,17539.0
2015-08-27 15:05:00,48.66,48.94,48.61,48.94,17329.0,40.6102,40.8438,40.5684,40.8438,17329.0
2015-08-27 15:10:00,48.92,48.95,48.76,48.8,15434.0,40.8272,40.8522,40.6936,40.727,15434.0
2015-08-27 15:15:00,48.8,48.98,48.73,48.89,23767.0,40.727,40.8772,40.6686,40.8021,23767.0
2015-08-27 15:20:00,48.88,48.92,48.77,48.9,14979.0,40.7938,40.8272,40.702,40.8105,14979.0
2015-08-27 15:25:00,48.89,49.17,48.84,49.14,25699.0,40.8021,41.0358,40.7604,41.0108,25699.0
2015-08-27 15:30:00,49.16,49.28,49.04,49.21,33600.0,41.0275,41.1276,40.9273,41.0692,33600.0
2015-08-27 15:35:00,49.25,49.25,49.02,49.07,37471.0,41.1026,41.1026,40.9106,40.9523,37471.0
2015-08-27 15:40:00,49.05,49.32,49.04,49.32,35098.0,40.9357,41.161,40.9273,41.161,35098.0
2015-08-27 15:45:00,49.31,49.46,49.3,49.43,32115.0,41.1526,41.2778,41.1443,41.2528,32115.0
2015-08-27 15:50:00,49.44,49.46,49.34,49.41,43528.0,41.2611,41.2778,41.1777,41.2361,43528.0
2015-08-27 15:55:00,49.44,49.63,49.39,49.6,105697.0,41.2611,41.4197,41.2194,41.3947,105697.0
2015-08-28 09:30:00,49.21,49.84,49.17,49.84,26491.0,41.0692,41.595,41.0358,41.595,26491.0
2015-08-28 09:35:00,49.69,49.96,49.55,49.96,6222.0,41.4698,41.6951,41.3529,41.6951,6222.0
2015-08-28 09:40:00,49.93,50.12,49.82,50.07,19722.0,41.6701,41.8286,41.5783,41.7869,19722.0
2015-08-28 09:45:00,50.05,50.05,49.72,49.73,15269.0,41.7702,41.7702,41.4948,41.5032,15269.0
2015-08-28 09:50:00,49.76,49.8,49.57,49.6,7401.0,41.5282,41.5616,41.3696,41.3947,7401.0
2015-08-28 09:55:00,49.58,49.85,49.57,49.79,4967.0,41.378,41.6033,41.3696,41.5532,4967.0
2015-08-28 10:00:00,49.75,49.75,49.61,49.65,6445.0,41.5199,41.5199,41.403,41.4364,6445.0
2015-08-28 10:05:00,49.66,49.66,49.44,49.49,9600.0,41.4447,41.4447,41.2611,41.3029,9600.0
2015-08-28 10:10:00,49.55,49.64,49.43,49.59,14500.0,41.3529,41.428,41.2528,41.3863,14500.0
2015-08-28 10:15:00,49.61,49.81,49.6,49.78,16622.0,41.403,41.5699,41.3947,41.5449,16622.0
2015-08-28 10:20:00,49.8,50.03,49.8,50.03,43639.0,41.5616,41.7535,41.5616,41.7535,43639.0
2015-08-28 10:25:00,50.05,50.05,49.89,49.91,10292.0,41.7702,41.7702,41.6367,41.6534,10292.0
2015-08-28 10:30:00,49.9,50.04,49.89,50.04,22779.0,41.645,41.7619,41.6367,41.7619,22779.0
2015-08-28 10:35:00,50.04,50.15,50.02,50.06,23624.0,41.7619,41.8537,41.7452,41.7786,23624.0
2015-08-28 10:40:00,50.04,50.04,49.8,49.83,11596.0,41.7619,41.7619,41.5616,41.5866,11596.0
2015-08-28 10:45:00,49.86,49.94,49.81,49.84,40834.0,41.6117,41.6784,41.5699,41.595,40834.0
2015-08-28 10:50:00,49.86,49.88,49.79,49.87,19589.0,41.6117,41.6283,41.5532,41.62,19589.0
2015-08-28 10:55:00,49.87,49.89,49.76,49.77,12142.0,41.62,41.6367,41.5282,41.5365,12142.0
2015-08-28 11:00:00,49.8,49.8,49.71,49.75,15754.0,41.5616,41.5616,41.4865,41.5199,15754.0
2015-08-28 11:05:00,49.77,49.82,49.71,49.71,12500.0,41.5365,41.5783,41.4865,41.4865,12500.0
2015-08-28 11:10:00,49.72,49.77,49.72,49.77,9227.0,41.4948,41.5365,41.4948,41.5365,9227.0
2015-08-28 11:15:00,49.76,49.88,49.74,49.88,7500.0,41.5282,41.6283,41.5115,41.6283,7500.0
2015-08-28 11:20:00,49.91,49.99,49.91,49.99,6323.0,41.6534,41.7201,41.6534,41.7201,6323.0
2015-08-28 11:25:00,50.01,50.06,49.98,50.02,6762.0,41.7368,41.7786,41.7118,41.7452,6762.0
2015-08-28 11:30:00,50.02,50.14,49.97,50.1,12341.0,41.7452,41.8453,41.7035,41.812,12341.0
2015-08-28 11:35:00,50.08,50.08,50.0,50.0,5665.0,41.7953,41.7953,41.7285,41.7285,5665.0
2015-08-28 11:40:00,50.01,50.01,49.88,49.95,7419.0,41.7368,41.7368,41.6283,41.6868,7419.0
2015-08-28 11:45:00,49.96,49.97,49.91,49.95,3400.0,41.6951,41.7035,41.6534,41.6868,3400.0
2015-08-28 11:50:00,49.93,50.02,49.79,49.8,10422.0,41.6701,41.7452,41.5532,41.5616,10422.0
2015-08-28 11:55:00,49.8,49.81,49.69,49.75,5009.0,41.5616,41.5699,41.4698,41.5199,5009.0
2015-08-28 12:00:00,49.74,49.76,49.71,49.75,4363.0,41.5115,41.5282,41.4865,41.5199,4363.0
2015-08-28 12:05:00,49.76,49.82,49.74,49.76,5021.0,41.5282,41.5783,41.5115,41.5282,5021.0
2015-08-28 12:10:00,49.75,49.81,49.69,49.8,11600.0,41.5199,41.5699,41.4698,41.5616,11600.0
2015-08-28 12:15:00,49.81,49.85,49.77,49.83,6450.0,41.5699,41.6033,41.5365,41.5866,6450.0
2015-08-28 12:20:00,49.82,49.86,49.77,49.81,5500.0,41.5783,41.6117,41.5365,41.5699,5500.0
2015-08-28 12:25:00,49.8,49.91,49.8,49.9,4800.0,41.5616,41.6534,41.5616,41.645,4800.0
2015-08-28 12:30:00,49.88,50.0,49.87,49.97,5320.0,41.6283,41.7285,41.62,41.7035,5320.0
2015-08-28 12:35:00,49.98,50.0,49.91,49.92,3700.0,41.7118,41.7285,41.6534,41.6617,3700.0
2015-08-28 12:40:00,49.92,49.98,49.9,49.92,5096.0,41.6617,41.7118,41.645,41.6617,5096.0
2015-08-28 12:45:00,49.89,49.94,49.84,49.93,5829.0,41.6367,41.6784,41.595,41.6701,5829.0
2015-08-28 12:50:00,49.92,49.98,49.92,49.93,4000.0,41.6617,41.7118,41.6617,41.6701,4000.0
2015-08-28 12:55:00,49.94,49.96,49.85,49.87,4900.0,41.6784,41.6951,41.6033,41.62,4900.0
2015-08-28 13:00:00,49.85,49.87,49.81,49.82,4635.0,41.6033,41.62,41.5699,41.5783,4635.0
2015-08-28 13:05:00,49.84,49.91,49.84,49.9,6200.0,41.595,41.6534,41.595,41.645,6200.0
2015-08-28 13:10:00,49.88,49.92,49.82,49.82,3840.0,41.6283,41.6617,41.5783,41.5783,3840.0
2015-08-28 13:15:00,49.83,49.87,49.81,49.85,3500.0,41.5866,41.62,41.5699,41.6033,3500.0
2015-08-28 13:20:00,49.84,49.85,49.78,49.8,7587.0,41.595,41.6033,41.5449,41.5616,7587.0
2015-08-28 13:25:00,49.78,49.78,49.6,49.6,7445.0,41.5449,41.5449,41.3947,41.3947,7445.0
2015-08-28 13:30:00,49.61,49.66,49.61,49.62,5800.0,41.403,41.4447,41.403,41.4114,5800.0
2015-08-28 13:35:00,49.6,49.61,49.46,49.52,10000.0,41.3947,41.403,41.2778,41.3279,10000.0
2015-08-28 13:40:00,49.48,49.6,49.47,49.59,5577.0,41.2945,41.3947,41.2862,41.3863,5577.0
2015-08-28 13:45:00,49.6,49.69,49.59,49.63,6677.0,41.3947,41.4698,41.3863,41.4197,6677.0
2015-08-28 13:50:00,49.64,49.77,49.64,49.73,6850.0,41.428,41.5365,41.428,41.5032,6850.0
2015-08-28 13:55:00,49.73,49.76,49.65,49.66,5900.0,41.5032,41.5282,41.4364,41.4447,5900.0
2015-08-28 14:00:00,49.66,49.85,49.66,49.81,5249.0,41.4447,41.6033,41.4447,41.5699,5249.0
2015-08-28 14:05:00,49.85,49.92,49.84,49.87,7524.0,41.6033,41.6617,41.595,41.62,7524.0
2015-08-28 14:10:00,49.88,49.9,49.8,49.82,21646.0,41.6283,41.645,41.5616,41.5783,21646.0
2015-08-28 14:15:00,49.8,49.87,49.76,49.82,11877.0,41.5616,41.62,41.5282,41.5783,11877.0
2015-08-28 14:20:00,49.83,49.87,49.78,49.81,9632.0,41.5866,41.62,41.5449,41.5699,9632.0
2015-08-28 14:25:00,49.8,49.83,49.74,49.83,5500.0,41.5616,41.5866,41.5115,41.5866,5500.0
2015-08-28 14:30:00,49.85,49.88,49.78,49.78,7850.0,41.6033,41.6283,41.5449,41.5449,7850.0
2015-08-28 14:35:00,49.77,49.84,49.7,49.83,20160.0,41.5365,41.595,41.4781,41.5866,20160.0
2015-08-28 14:40:00,49.83,49.84,49.78,49.84,7651.0,41.5866,41.595,41.5449,41.595,7651.0
2015-08-28 14:45:00,49.85,50.02,49.85,49.96,13706.0,41.6033,41.7452,41.6033,41.6951,13706.0
2015-08-28 14:50:00,49.97,49.99,49.9,49.95,16988.0,41.7035,41.7201,41.645,41.6868,16988.0
2015-08-28 14:55:00,49.94,50.02,49.94,50.0,10054.0,41.6784,41.7452,41.6784,41.7285,10054.0
2015-08-28 15:00:00,50.0,50.0,49.88,49.96,29577.0,41.7285,41.7285,41.6283,41.6951,29577.0
2015-08-28 15:05:00,49.96,49.96,49.84,49.92,10606.0,41.6951,41.6951,41.595,41.6617,10606.0
2015-08-28 15:10:00,49.89,49.91,49.85,49.87,5816.0,41.6367,41.6534,41.6033,41.62,5816.0
2015-08-28 15:15:00,49.86,49.94,49.83,49.88,11976.0,41.6117,41.6784,41.5866,41.6283,11976.0
2015-08-28 15:20:00,49.88,49.89,49.77,49.78,6783.0,41.6283,41.6367,41.5365,41.5449,6783.0
2015-08-28 15:25:00,49.78,49.84,49.72,49.82,16533.0,41.5449,41.595,41.4948,41.5783,16533.0
2015-08-28 15:30:00,49.79,49.81,49.69,49.69,16777.0,41.5532,41.5699,41.4698,41.4698,16777.0
2015-08-28 15:35:00,49.69,49.73,49.6,49.66,10550.0,41.4698,41.5032,41.3947,41.4447,10550.0
2015-08-28 15:40:00,49.64,49.72,49.56,49.69,13528.0,41.428,41.4948,41.3613,41.4698,13528.0
2015-08-28 15:45:00,49.69,49.75,49.63,49.66,15454.0,41.4698,41.5199,41.4197,41.4447,15454.0
2015-08-28 15:50:00,49.68,49.88,49.68,49.76,22628.0,41.4614,41.6283,41.4614,41.5282,22628.0
2015-08-28 15:55:00,49.76,49.9,49.76,49.89,40641.0,41.5282,41.645,41.5282,41.6367,40641.0
2015-08-31 09:30:00,49.56,49.83,49.55,49.77,15811.0,41.3613,41.5866,41.3529,41.5365,15811.0
2015-08-31 09:35:00,49.76,49.8,49.62,49.66,10280.0,41.5282,41.5616,41.4114,41.4447,10280.0
2015-08-31 09:40:00,49.62,49.82,49.62,49.74,4095.0,41.4114,41.5783,41.4114,41.5115,4095.0
2015-08-31 09:45:00,49.77,49.82,49.55,49.55,5900.0,41.5365,41.5783,41.3529,41.3529,5900.0
2015-08-31 09:50:00,49.58,49.72,49.55,49.68,9610.0,41.378,41.4948,41.3529,41.4614,9610.0
2015-08-31 09:55:00,49.7,49.7,49.46,49.46,4373.0,41.4781,41.4781,41.2778,41.2778,4373.0
2015-08-31 10:00:00,49.49,49.51,49.24,49.25,8148.0,41.3029,41.3196,41.0942,41.1026,8148.0
2015-08-31 10:05:00,49.27,49.46,49.23,49.41,8126.0,41.1193,41.2778,41.0859,41.2361,8126.0
2015-08-31 10:10:00,49.4,49.46,49.35,49.4,6700.0,41.2278,41.2778,41.186,41.2278,6700.0
2015-08-31 10:15:00,49.4,49.49,49.33,49.43,7245.0,41.2278,41.3029,41.1693,41.2528,7245.0
2015-08-31 10:20:00,49.42,49.53,49.4,49.52,5300.0,41.2444,41.3362,41.2278,41.3279,5300.0
2015-08-31 10:25:00,49.51,49.62,49.49,49.6,7531.0,41.3196,41.4114,41.3029,41.3947,7531.0
2015-08-31 10:30:00,49.61,49.64,49.54,49.58,5714.0,41.403,41.428,41.3446,41.378,5714.0
2015-08-31 10:35:00,49.59,49.74,49.57,49.73,6603.0,41.3863,41.5115,41.3696,41.5032,6603.0
2015-08-31 10:40:00,49.74,49.74,49.64,49.64,2900.0,41.5115,41.5115,41.428,41.428,2900.0
2015-08-31 10:45:00,49.64,49.65,49.59,49.61,4584.0,41.428,41.4364,41.3863,41.403,4584.0
2015-08-31 10:50:00,49.62,49.63,49.58,49.62,3400.0,41.4114,41.4197,41.378,41.4114,3400.0
2015-08-31 10:55:00,49.64,49.65,49.53,49.55,5200.0,41.428,41.4364,41.3362,41.3529,5200.0
2015-08-31 11:00:00,49.54,49.59,49.46,49.51,6000.0,41.3446,41.3863,41.2778,41.3196,6000.0
2015-08-31 11:05:00,49.52,49.55,49.43,49.55,6081.0,41.3279,41.3529,41.2528,41.3529,6081.0
2015-08-31 11:10:00,49.53,49.6,49.51,49.59,4179.0,41.3362,41.3947,41.3196,41.3863,4179.0
2015-08-31 11:15:00,49.61,49.71,49.61,49.71,4191.0,41.403,41.4865,41.403,41.4865,4191.0
2015-08-31 11:20:00,49.71,49.78,49.7,49.78,3699.0,41.4865,41.5449,41.4781,41.5449,3699.0
2015-08-31 11:25:00,49.78,49.9,49.78,49.88,7227.0,41.5449,41.645,41.5449,41.6283,7227.0
2015-08-31 11:30:00,49.88,49.88,49.8,49.88,4000.0,41.6283,41.6283,41.5616,41.6283,4000.0
2015-08-31 11:35:00,49.88,49.97,49.86,49.94,5565.0,41.6283,41.7035,41.6117,41.6784,5565.0
2015-08-31 11:40:00,49.95,50.13,49.94,50.06,24044.0,41.6868,41.837,41.6784,41.7786,24044.0
2015-08-31 11:45:00,50.04,50.1,50.03,50.1,3301.0,41.7619,41.812,41.7535,41.812,3301.0
2015-08-31 11:50:00,50.11,50.11,49.98,49.98,5281.0,41.8203,41.8203,41.7118,41.7118,5281.0
2015-08-31 11:55:00,49.98,50.0,49.91,50.0,10405.0,41.7118,41.7285,41.6534,41.7285,10405.0
2015-08-31 12:00:00,49.99,50.07,49.99,50.07,4605.0,41.7201,41.7869,41.7201,41.7869,4605.0
2015-08-31 12:05:00,50.08,50.12,50.06,50.06,6490.0,41.7953,41.8286,41.7786,41.7786,6490.0
2015-08-31 12:10:00,50.04,50.09,50.02,50.06,3697.0,41.7619,41.8036,41.7452,41.7786,3697.0
2015-08-31 12:15:00,50.04,50.1,49.97,50.08,7141.0,41.7619,41.812,41.7035,41.7953,7141.0
2015-08-31 12:20:00,50.09,50.14,50.08,50.1,4896.0,41.8036,41.8453,41.7953,41.812,4896.0
2015-08-31 12:25:00,50.13,50.21,50.13,50.17,2490.0,41.837,41.9038,41.837,41.8704,2490.0
2015-08-31 12:30:00,50.16,50.16,50.11,50.12,2100.0,41.862,41.862,41.8203,41.8286,2100.0
2015-08-31 12:35:00,50.16,50.16,50.08,50.14,6100.0,41.862,41.862,41.7953,41.8453,6100.0
2015-08-31 12:40:00,50.14,50.14,50.05,50.05,3100.0,41.8453,41.8453,41.7702,41.7702,3100.0
2015-08-31 12:45:00,50.07,50.08,50.03,50.05,2142.0,41.7869,41.7953,41.7535,41.7702,2142.0
2015-08-31 12:50:00,50.06,50.14,50.04,50.12,3400.0,41.7786,41.8453,41.7619,41.8286,3400.0
2015-08-31 12:55:00,50.12,50.12,50.02,50.02,4700.0,41.8286,41.8286,41.7452,41.7452,4700.0
2015-08-31 13:00:00,50.01,50.06,50.01,50.03,4046.0,41.7368,41.7786,41.7368,41.7535,4046.0
2015-08-31 13:05:00,50.03,50.05,50.01,50.02,4456.0,41.7535,41.7702,41.7368,41.7452,4456.0
2015-08-31 13:10:00,50.03,50.05,50.02,50.03,2200.0,41.7535,41.7702,41.7452,41.7535,2200.0
2015-08-31 13:15:00,50.04,50.04,49.97,49.98,4900.0,41.7619,41.7619,41.7035,41.7118,4900.0
2015-08-31 13:20:00,49.98,49.98,49.8,49.88,6540.0,41.7118,41.7118,41.5616,41.6283,6540.0
2015-08-31 13:25:00,49.9,49.98,49.9,49.98,3501.0,41.645,41.7118,41.645,41.7118,3501.0
2015-08-31 13:30:00,49.96,49.96,49.82,49.83,6025.0,41.6951,41.6951,41.5783,41.5866,6025.0
2015-08-31 13:35:00,49.82,49.84,49.8,49.82,4039.0,41.5783,41.595,41.5616,41.5783,4039.0
2015-08-31 13:40:00,49.83,49.87,49.81,49.84,3814.0,41.5866,41.62,41.5699,41.595,3814.0
2015-08-31 13:45:00,49.83,49.83,49.7,49.7,3123.0,41.5866,41.5866,41.4781,41.4781,3123.0
2015-08-31 13:50:00,49.68,49.74,49.68,49.73,1950.0,41.4614,41.5115,41.4614,41.5032,1950.0
2015-08-31 13:55:00,49.73,49.74,49.67,49.73,3473.0,41.5032,41.5115,41.4531,41.5032,3473.0
2015-08-31 14:00:00,49.76,49.8,49.7,49.74,6700.0,41.5282,41.5616,41.4781,41.5115,6700.0
2015-08-31 14:05:00,49.74,49.78,49.68,49.7,5500.0,41.5115,41.5449,41.4614,41.4781,5500.0
2015-08-31 14:10:00,49.7,49.71,49.56,49.57,6900.0,41.4781,41.4865,41.3613,41.3696,6900.0
2015-08-31 14:15:00,49.53,49.55,49.48,49.49,6284.0,41.3362,41.3529,41.2945,41.3029,6284.0
2015-08-31 14:20:00,49.5,49.62,49.5,49.6,4274.0,41.3112,41.4114,41.3112,41.3947,4274.0
2015-08-31 14:25:00,49.62,49.67,49.58,49.63,6200.0,41.4114,41.4531,41.378,41.4197,6200.0
2015-08-31 14:30:00,49.64,49.72,49.61,49.68,6500.0,41.428,41.4948,41.403,41.4614,6500.0
2015-08-31 14:35:00,49.68,49.69,49.6,49.62,6900.0,41.4614,41.4698,41.3947,41.4114,6900.0
2015-08-31 14:40:00,49.6,49.72,49.6,49.67,5323.0,41.3947,41.4948,41.3947,41.4531,5323.0
2015-08-31 14:45:00,49.67,49.72,49.65,49.71,22657.0,41.4531,41.4948,41.4364,41.4865,22657.0
2015-08-31 14:50:00,49.69,49.74,49.64,49.71,81134.0,41.4698,41.5115,41.428,41.4865,81134.0
2015-08-31 14:55:00,49.72,49.82,49.71,49.82,53105.0,41.4948,41.5783,41.4865,41.5783,53105.0
2015-08-31 15:00:00,49.82,49.91,49.82,49.84,17835.0,41.5783,41.6534,41.5783,41.595,17835.0
2015-08-31 15:05:00,49.84,50.02,49.84,50.01,26019.0,41.595,41.7452,41.595,41.7368,26019.0
2015-08-31 15:10:00,50.01,50.04,49.99,50.04,5610.0,41.7368,41.7619,41.7201,41.7619,5610.0
2015-08-31 15:15:00,50.04,50.1,49.98,50.09,65462.0,41.7619,41.812,41.7118,41.8036,65462.0
2015-08-31 15:20:00,50.09,50.12,50.01,50.11,33145.0,41.8036,41.8286,41.7368,41.8203,33145.0
2015-08-31 15:25:00,50.11,50.12,50.05,50.09,35225.0,41.8203,41.8286,41.7702,41.8036,35225.0
2015-08-31 15:30:00,50.09,50.28,50.08,50.25,25245.0,41.8036,41.9622,41.7953,41.9371,25245.0
2015-08-31 15:35:00,50.26,50.26,50.12,50.16,31535.0,41.9455,41.9455,41.8286,41.862,31535.0
2015-08-31 15:40:00,50.15,50.26,50.15,50.25,24873.0,41.8537,41.9455,41.8537,41.9371,24873.0
2015-08-31 15:45:00,50.25,50.34,50.2,50.25,42945.0,41.9371,42.0122,41.8954,41.9371,42945.0
2015-08-31 15:50:00,50.25,50.26,50.18,50.23,87811.0,41.9371,41.9455,41.8787,41.9204,87811.0
2015-08-31 15:55:00,50.23,50.25,50.1,50.11,141206.0,41.9204,41.9371,41.812,41.8203,141206.0
2015-09-01 09:30:00,48.27,49.03,48.22,48.98,32324.0,40.2847,40.919,40.243,40.8772,32324.0
2015-09-01 09:35:00,48.91,49.27,48.91,49.13,17953.0,40.8188,41.1193,40.8188,41.0024,17953.0
2015-09-01 09:40:00,49.12,49.12,48.83,48.99,13397.0,40.9941,40.9941,40.752,40.8856,13397.0
2015-09-01 09:45:00,49.04,49.2,48.95,49.01,13455.0,40.9273,41.0608,40.8522,40.9023,13455.0
2015-09-01 09:50:00,49.0,49.06,48.88,48.93,13600.0,40.8939,40.944,40.7938,40.8355,13600.0
2015-09-01 09:55:00,48.92,48.99,48.84,48.96,12768.0,40.8272,40.8856,40.7604,40.8605,12768.0
2015-09-01 10:00:00,48.87,48.92,48.78,48.8,8475.0,40.7854,40.8272,40.7103,40.727,8475.0
2015-09-01 10:05:00,48.76,48.84,48.64,48.76,17974.0,40.6936,40.7604,40.5935,40.6936,17974.0
2015-09-01 10:10:00,48.75,48.85,48.72,48.85,8712.0,40.6853,40.7687,40.6602,40.7687,8712.0
2015-09-01 10:15:00,48.88,49.05,48.87,48.91,11829.0,40.7938,40.9357,40.7854,40.8188,11829.0
2015-09-01 10:20:00,48.93,48.95,48.86,48.93,5200.0,40.8355,40.8522,40.7771,40.8355,5200.0
2015-09-01 10:25:00,48.96,49.08,48.96,49.05,10001.0,40.8605,40.9607,40.8605,40.9357,10001.0
2015-09-01 10:30:00,49.08,49.14,48.95,49.11,14319.0,40.9607,41.0108,40.8522,40.9857,14319.0
2015-09-01 10:35:00,49.16,49.3,49.16,49.28,12807.0,41.0275,41.1443,41.0275,41.1276,12807.0
2015-09-01 10:40:00,49.27,49.27,49.02,49.02,6111.0,41.1193,41.1193,40.9106,40.9106,6111.0
2015-09-01 10:45:00,49.04,49.1,49.0,49.06,5726.0,40.9273,40.9774,40.8939,40.944,5726.0
2015-09-01 10:50:00,49.04,49.07,49.0,49.01,5900.0,40.9273,40.9523,40.8939,40.9023,5900.0
2015-09-01 10:55:00,49.0,49.06,48.91,49.04,8543.0,40.8939,40.944,40.8188,40.9273,8543.0
2015-09-01 11:00:00,49.06,49.06,48.9,48.98,5807.0,40.944,40.944,40.8105,40.8772,5807.0
2015-09-01 11:05:00,48.96,49.05,48.94,49.05,9165.0,40.8605,40.9357,40.8438,40.9357,9165.0
2015-09-01 11:10:00,49.02,49.12,49.0,49.1,7005.0,40.9106,40.9941,40.8939,40.9774,7005.0
2015-09-01 11:15:00,49.09,49.2,49.07,49.18,8971.0,40.969,41.0608,40.9523,41.0441,8971.0
2015-09-01 11:20:00,49.14,49.26,49.12,49.2,20436.0,41.0108,41.1109,40.9941,41.0608,20436.0
2015-09-01 11:25:00,49.18,49.2,49.07,49.08,5780.0,41.0441,41.0608,40.9523,40.9607,5780.0
2015-09-01 11:30:00,49.1,49.18,49.04,49.13,4427.0,40.9774,41.0441,40.9273,41.0024,4427.0
2015-09-01 11:35:00,49.14,49.18,49.09,49.1,5935.0,41.0108,41.0441,40.969,40.9774,5935.0
2015-09-01 11:40:00,49.1,49.1,49.0,49.02,4452.0,40.9774,40.9774,40.8939,40.9106,4452.0
2015-09-01 11:45:00,49.0,49.11,48.98,49.11,2800.0,40.8939,40.9857,40.8772,40.9857,2800.0
2015-09-01 11:50:00,49.12,49.18,49.04,49.18,22233.0,40.9941,41.0441,40.9273,41.0441,22233.0
2015-09-01 11:55:00,49.2,49.21,49.04,49.06,4100.0,41.0608,41.0692,40.9273,40.944,4100.0
2015-09-01 12:00:00,49.07,49.1,48.96,48.99,3802.0,40.9523,40.9774,40.8605,40.8856,3802.0
2015-09-01 12:05:00,48.94,48.95,48.88,48.88,3700.0,40.8438,40.8522,40.7938,40.7938,3700.0
2015-09-01 12:10:00,48.89,48.93,48.85,48.85,10900.0,40.8021,40.8355,40.7687,40.7687,10900.0
2015-09-01 12:15:00,48.88,48.91,48.82,48.89,5721.0,40.7938,40.8188,40.7437,40.8021,5721.0
2015-09-01 12:20:00,48.94,48.95,48.88,48.91,2400.0,40.8438,40.8522,40.7938,40.8188,2400.0
2015-09-01 12:25:00,48.9,48.9,48.8,48.8,4317.0,40.8105,40.8105,40.727,40.727,4317.0
2015-09-01 12:30:00,48.77,48.78,48.71,48.78,5917.0,40.702,40.7103,40.6519,40.7103,5917.0
2015-09-01 12:35:00,48.8,48.81,48.71,48.73,7499.0,40.727,40.7354,40.6519,40.6686,7499.0
2015-09-01 12:40:00,48.74,48.76,48.55,48.64,14217.0,40.6769,40.6936,40.5184,40.5935,14217.0
2015-09-01 12:45:00,48.64,48.64,48.53,48.55,6037.0,40.5935,40.5935,40.5017,40.5184,6037.0
2015-09-01 12:50:00,48.57,48.59,48.53,48.54,15976.0,40.5351,40.5517,40.5017,40.51,15976.0
2015-09-01 12:55:00,48.54,48.54,48.42,48.42,9075.0,40.51,40.51,40.4099,40.4099,9075.0
2015-09-01 13:00:00,48.41,48.56,48.41,48.52,8919.0,40.4015,40.5267,40.4015,40.4933,8919.0
2015-09-01 13:05:00,48.53,48.53,48.33,48.36,5850.0,40.5017,40.5017,40.3348,40.3598,5850.0
2015-09-01 13:10:00,48.35,48.43,48.31,48.35,26422.0,40.3515,40.4182,40.3181,40.3515,26422.0
2015-09-01 13:15:00,48.35,48.46,48.29,48.32,9243.0,40.3515,40.4433,40.3014,40.3264,9243.0
2015-09-01 13:20:00,48.32,48.35,48.27,48.35,17865.0,40.3264,40.3515,40.2847,40.3515,17865.0
2015-09-01 13:25:00,48.33,48.58,48.32,48.56,7375.0,40.3348,40.5434,40.3264,40.5267,7375.0
2015-09-01 13:30:00,48.54,48.64,48.5,48.56,8592.0,40.51,40.5935,40.4766,40.5267,8592.0
2015-09-01 13:35:00,48.55,48.65,48.55,48.65,4400.0,40.5184,40.6018,40.5184,40.6018,4400.0
2015-09-01 13:40:00,48.61,48.67,48.58,48.67,2700.0,40.5684,40.6185,40.5434,40.6185,2700.0
2015-09-01 13:45:00,48.68,48.73,48.65,48.7,4537.0,40.6269,40.6686,40.6018,40.6436,4537.0
2015-09-01 13:50:00,48.72,48.75,48.67,48.7,9326.0,40.6602,40.6853,40.6185,40.6436,9326.0
2015-09-01 13:55:00,48.68,48.7,48.61,48.7,16851.0,40.6269,40.6436,40.5684,40.6436,16851.0
2015-09-01 14:00:00,48.67,48.67,48.51,48.57,7392.0,40.6185,40.6185,40.485,40.5351,7392.0
2015-09-01 14:05:00,48.55,48.61,48.47,48.47,4900.0,40.5184,40.5684,40.4516,40.4516,4900.0
2015-09-01 14:10:00,48.47,48.47,48.37,48.44,4600.0,40.4516,40.4516,40.3681,40.4266,4600.0
2015-09-01 14:15:00,48.45,48.45,48.25,48.26,10700.0,40.4349,40.4349,40.268,40.2763,10700.0
2015-09-01 14:20:00,48.26,48.4,48.24,48.35,10214.0,40.2763,40.3932,40.2597,40.3515,10214.0
2015-09-01 14:25:00,48.35,48.39,48.33,48.36,6991.0,40.3515,40.3848,40.3348,40.3598,6991.0
2015-09-01 14:30:00,48.34,48.47,48.3,48.42,12613.0,40.3431,40.4516,40.3097,40.4099,12613.0
2015-09-01 14:35:00,48.41,48.54,48.39,48.53,6990.0,40.4015,40.51,40.3848,40.5017,6990.0
2015-09-01 14:40:00,48.55,48.55,48.4,48.4,7398.0,40.5184,40.5184,40.3932,40.3932,7398.0
2015-09-01 14:45:00,48.4,48.47,48.38,48.39,7800.0,40.3932,40.4516,40.3765,40.3848,7800.0
2015-09-01 14:50:00,48.41,48.55,48.38,48.39,13654.0,40.4015,40.5184,40.3765,40.3848,13654.0
2015-09-01 14:55:00,48.4,48.46,48.34,48.34,4672.0,40.3932,40.4433,40.3431,40.3431,4672.0
2015-09-01 15:00:00,48.36,48.41,48.28,48.3,9526.0,40.3598,40.4015,40.293,40.3097,9526.0
2015-09-01 15:05:00,48.27,48.32,48.1,48.29,70736.0,40.2847,40.3264,40.1428,40.3014,70736.0
2015-09-01 15:10:00,48.28,48.39,48.26,48.3,12694.0,40.293,40.3848,40.2763,40.3097,12694.0
2015-09-01 15:15:00,48.31,48.32,48.22,48.22,14154.0,40.3181,40.3264,40.243,40.243,14154.0
2015-09-01 15:20:00,48.23,48.28,48.17,48.2,66714.0,40.2513,40.293,40.2012,40.2263,66714.0
2015-09-01 15:25:00,48.2,48.23,48.03,48.05,46844.0,40.2263,40.2513,40.0844,40.1011,46844.0
2015-09-01 15:30:00,48.06,48.12,48.04,48.09,19798.0,40.1094,40.1595,40.0927,40.1345,19798.0
2015-09-01 15:35:00,48.08,48.08,47.93,47.98,24246.0,40.1261,40.1261,40.0009,40.0427,24246.0
2015-09-01 15:40:00,47.98,47.98,47.73,47.88,25414.0,40.0427,40.0427,39.834,39.9592,25414.0
2015-09-01 15:45:00,47.89,48.05,47.87,48.01,45887.0,39.9676,40.1011,39.9509,40.0677,45887.0
2015-09-01 15:50:00,48.0,48.07,47.89,47.96,43989.0,40.0594,40.1178,39.9676,40.026,43989.0
2015-09-01 15:55:00,47.96,48.15,47.91,48.02,138409.0,40.026,40.1845,39.9842,40.076,138409.0
2015-09-02 09:30:00,48.81,48.94,48.47,48.57,24217.0,40.7354,40.8438,40.4516,40.5351,24217.0
2015-09-02 09:35:00,48.57,48.58,48.3,48.49,7021.0,40.5351,40.5434,40.3097,40.4683,7021.0
2015-09-02 09:40:00,48.52,48.59,48.18,48.2,17375.0,40.4933,40.5517,40.2096,40.2263,17375.0
2015-09-02 09:45:00,48.23,48.44,48.19,48.42,10024.0,40.2513,40.4266,40.2179,40.4099,10024.0
2015-09-02 09:50:00,48.44,48.77,48.44,48.77,9936.0,40.4266,40.702,40.4266,40.702,9936.0
2015-09-02 09:55:00,48.72,48.72,48.38,48.38,7359.0,40.6602,40.6602,40.3765,40.3765,7359.0
2015-09-02 10:00:00,48.42,48.66,48.42,48.46,10937.0,40.4099,40.6102,40.4099,40.4433,10937.0
2015-09-02 10:05:00,48.45,48.59,48.45,48.52,7856.0,40.4349,40.5517,40.4349,40.4933,7856.0
2015-09-02 10:10:00,48.47,48.5,48.35,48.45,8052.0,40.4516,40.4766,40.3515,40.4349,8052.0
2015-09-02 10:15:00,48.45,48.49,48.19,48.19,8800.0,40.4349,40.4683,40.2179,40.2179,8800.0
2015-09-02 10:20:00,48.16,48.27,48.16,48.27,6654.0,40.1929,40.2847,40.1929,40.2847,6654.0
2015-09-02 10:25:00,48.31,48.34,48.21,48.26,6395.0,40.3181,40.3431,40.2346,40.2763,6395.0
2015-09-02 10:30:00,48.25,48.25,48.12,48.23,7693.0,40.268,40.268,40.1595,40.2513,7693.0
2015-09-02 10:35:00,48.2,48.25,48.15,48.16,7307.0,40.2263,40.268,40.1845,40.1929,7307.0
2015-09-02 10:40:00,48.1,48.22,48.1,48.15,6900.0,40.1428,40.243,40.1428,40.1845,6900.0
2015-09-02 10:45:00,48.14,48.17,48.02,48.03,5500.0,40.1762,40.2012,40.076,40.0844,5500.0
2015-09-02 10:50:00,48.05,48.15,48.05,48.07,11114.0,40.1011,40.1845,40.1011,40.1178,11114.0
2015-09-02 10:55:00,48.06,48.14,48.04,48.14,21761.0,40.1094,40.1762,40.0927,40.1762,21761.0
2015-09-02 11:00:00,48.14,48.23,48.12,48.23,3950.0,40.1762,40.2513,40.1595,40.2513,3950.0
2015-09-02 11:05:00,48.21,48.28,48.14,48.21,28691.0,40.2346,40.293,40.1762,40.2346,28691.0
2015-09-02 11:10:00,48.2,48.27,48.17,48.21,6863.0,40.2263,40.2847,40.2012,40.2346,6863.0
2015-09-02 11:15:00,48.19,48.31,48.14,48.27,9500.0,40.2179,40.3181,40.1762,40.2847,9500.0
2015-09-02 11:20:00,48.26,48.34,48.26,48.34,6331.0,40.2763,40.3431,40.2763,40.3431,6331.0
2015-09-02 11:25:00,48.34,48.36,48.2,48.24,14765.0,40.3431,40.3598,40.2263,40.2597,14765.0
2015-09-02 11:30:00,48.26,48.27,48.1,48.1,14992.0,40.2763,40.2847,40.1428,40.1428,14992.0
2015-09-02 11:35:00,48.1,48.12,48.02,48.07,27564.0,40.1428,40.1595,40.076,40.1178,27564.0
2015-09-02 11:40:00,48.04,48.08,48.01,48.07,6395.0,40.0927,40.1261,40.0677,40.1178,6395.0
2015-09-02 11:45:00,48.08,48.11,47.98,47.98,12100.0,40.1261,40.1512,40.0427,40.0427,12100.0
2015-09-02 11:50:00,47.97,48.02,47.93,47.95,8575.0,40.0343,40.076,40.0009,40.0176,8575.0
2015-09-02 11:55:00,47.92,48.0,47.87,48.0,6700.0,39.9926,40.0594,39.9509,40.0594,6700.0
2015-09-02 12:00:00,48.01,48.01,47.91,47.92,30051.0,40.0677,40.0677,39.9842,39.9926,30051.0
2015-09-02 12:05:00,47.91,47.94,47.83,47.87,7473.0,39.9842,40.0093,39.9175,39.9509,7473.0
2015-09-02 12:10:00,47.85,47.92,47.82,47.92,7900.0,39.9342,39.9926,39.9091,39.9926,7900.0
2015-09-02 12:15:00,47.92,47.95,47.87,47.93,4541.0,39.9926,40.0176,39.9509,40.0009,4541.0
2015-09-02 12:20:00,47.92,47.95,47.84,47.94,8089.0,39.9926,40.0176,39.9258,40.0093,8089.0
2015-09-02 12:25:00,47.94,48.01,47.93,47.95,5144.0,40.0093,40.0677,40.0009,40.0176,5144.0
2015-09-02 12:30:00,47.96,48.02,47.94,47.94,2900.0,40.026,40.076,40.0093,40.0093,2900.0
2015-09-02 12:35:00,47.93,48.07,47.93,48.07,6400.0,40.0009,40.1178,40.0009,40.1178,6400.0
2015-09-02 12:40:00,48.05,48.11,48.02,48.1,4826.0,40.1011,40.1512,40.076,40.1428,4826.0
2015-09-02 12:45:00,48.11,48.18,48.04,48.15,12850.0,40.1512,40.2096,40.0927,40.1845,12850.0
2015-09-02 12:50:00,48.13,48.13,48.03,48.03,4581.0,40.1678,40.1678,40.0844,40.0844,4581.0
2015-09-02 12:55:00,48.05,48.21,48.04,48.21,9150.0,40.1011,40.2346,40.0927,40.2346,9150.0
2015-09-02 13:00:00,48.2,48.22,48.17,48.19,3001.0,40.2263,40.243,40.2012,40.2179,3001.0
2015-09-02 13:05:00,48.2,48.24,48.18,48.21,4789.0,40.2263,40.2597,40.2096,40.2346,4789.0
2015-09-02 13:10:00,48.23,48.32,48.23,48.29,9644.0,40.2513,40.3264,40.2513,40.3014,9644.0
2015-09-02 13:15:00,48.26,48.26,48.19,48.21,4100.0,40.2763,40.2763,40.2179,40.2346,4100.0
2015-09-02 13:20:00,48.18,48.33,48.16,48.31,7100.0,40.2096,40.3348,40.1929,40.3181,7100.0
2015-09-02 13:25:00,48.3,48.38,48.26,48.38,24551.0,40.3097,40.3765,40.2763,40.3765,24551.0
2015-09-02 13:30:00,48.37,48.38,48.32,48.32,6487.0,40.3681,40.3765,40.3264,40.3264,6487.0
2015-09-02 13:35:00,48.33,48.34,48.28,48.28,4428.0,40.3348,40.3431,40.293,40.293,4428.0
2015-09-02 13:40:00,48.29,48.34,48.27,48.28,10617.0,40.3014,40.3431,40.2847,40.293,10617.0
2015-09-02 13:45:00,48.28,48.29,48.19,48.22,8461.0,40.293,40.3014,40.2179,40.243,8461.0
2015-09-02 13:50:00,48.2,48.2,48.14,48.2,3112.0,40.2263,40.2263,40.1762,40.2263,3112.0
2015-09-02 13:55:00,48.19,48.23,48.17,48.23,3762.0,40.2179,40.2513,40.2012,40.2513,3762.0
2015-09-02 14:00:00,48.23,48.3,48.15,48.2,4262.0,40.2513,40.3097,40.1845,40.2263,4262.0
2015-09-02 14:05:00,48.2,48.28,48.2,48.22,5900.0,40.2263,40.293,40.2263,40.243,5900.0
2015-09-02 14:10:00,48.26,48.37,48.25,48.25,3925.0,40.2763,40.3681,40.268,40.268,3925.0
2015-09-02 14:15:00,48.27,48.35,48.24,48.31,5788.0,40.2847,40.3515,40.2597,40.3181,5788.0
2015-09-02 14:20:00,48.29,48.34,48.29,48.33,3080.0,40.3014,40.3431,40.3014,40.3348,3080.0
2015-09-02 14:25:00,48.34,48.36,48.25,48.28,13400.0,40.3431,40.3598,40.268,40.293,13400.0
2015-09-02 14:30:00,48.31,48.32,48.22,48.29,7505.0,40.3181,40.3264,40.243,40.3014,7505.0
2015-09-02 14:35:00,48.31,48.33,48.19,48.19,8815.0,40.3181,40.3348,40.2179,40.2179,8815.0
2015-09-02 14:40:00,48.22,48.24,48.13,48.13,7600.0,40.243,40.2597,40.1678,40.1678,7600.0
2015-09-02 14:45:00,48.12,48.18,48.09,48.16,6495.0,40.1595,40.2096,40.1345,40.1929,6495.0
2015-09-02 14:50:00,48.21,48.29,48.21,48.28,8450.0,40.2346,40.3014,40.2346,40.293,8450.0
2015-09-02 14:55:00,48.28,48.3,48.22,48.29,8150.0,40.293,40.3097,40.243,40.3014,8150.0
2015-09-02 15:00:00,48.29,48.41,48.28,48.36,7313.0,40.3014,40.4015,40.293,40.3598,7313.0
2015-09-02 15:05:00,48.34,48.37,48.27,48.28,5000.0,40.3431,40.3681,40.2847,40.293,5000.0
2015-09-02 15:10:00,48.29,48.34,48.19,48.2,11502.0,40.3014,40.3431,40.2179,40.2263,11502.0
2015-09-02 15:15:00,48.21,48.23,48.1,48.22,11664.0,40.2346,40.2513,40.1428,40.243,11664.0
2015-09-02 15:20:00,48.23,48.26,48.17,48.21,11316.0,40.2513,40.2763,40.2012,40.2346,11316.0
2015-09-02 15:25:00,48.23,48.35,48.23,48.34,9818.0,40.2513,40.3515,40.2513,40.3431,9818.0
2015-09-02 15:30:00,48.35,48.4,48.3,48.34,16986.0,40.3515,40.3932,40.3097,40.3431,16986.0
2015-09-02 15:35:00,48.34,48.42,48.33,48.36,17234.0,40.3431,40.4099,40.3348,40.3598,17234.0
2015-09-02 15:40:00,48.36,48.38,48.33,48.38,13839.0,40.3598,40.3765,40.3348,40.3765,13839.0
2015-09-02 15:45:00,48.36,48.44,48.35,48.36,23509.0,40.3598,40.4266,40.3515,40.3598,23509.0
2015-09-02 15:50:00,48.38,48.52,48.38,48.45,38191.0,40.3765,40.4933,40.3765,40.4349,38191.0
2015-09-02 15:55:00,48.46,48.66,48.45,48.66,61700.0,40.4433,40.6102,40.4349,40.6102,61700.0
2015-09-03 09:30:00,48.68,49.04,48.56,48.96,21782.0,40.6269,40.9273,40.5267,40.8605,21782.0
2015-09-03 09:35:00,49.11,49.38,49.11,49.35,10171.0,40.9857,41.2111,40.9857,41.186,10171.0
2015-09-03 09:40:00,49.41,49.54,49.32,49.34,21140.0,41.2361,41.3446,41.161,41.1777,21140.0
2015-09-03 09:45:00,49.34,49.57,49.34,49.36,7700.0,41.1777,41.3696,41.1777,41.1944,7700.0
2015-09-03 09:50:00,49.4,49.48,49.35,49.38,4200.0,41.2278,41.2945,41.186,41.2111,4200.0
2015-09-03 09:55:00,49.4,49.43,49.37,49.37,2600.0,41.2278,41.2528,41.2027,41.2027,2600.0
2015-09-03 10:00:00,49.39,49.45,49.25,49.25,11134.0,41.2194,41.2695,41.1026,41.1026,11134.0
2015-09-03 10:05:00,49.28,49.32,49.23,49.31,11048.0,41.1276,41.161,41.0859,41.1526,11048.0
2015-09-03 10:10:00,49.3,49.35,49.27,49.33,6700.0,41.1443,41.186,41.1193,41.1693,6700.0
2015-09-03 10:15:00,49.38,49.59,49.37,49.59,7093.0,41.2111,41.3863,41.2027,41.3863,7093.0
2015-09-03 10:20:00,49.6,49.6,49.5,49.5,6309.0,41.3947,41.3947,41.3112,41.3112,6309.0
2015-09-03 10:25:00,49.53,49.63,49.53,49.62,6297.0,41.3362,41.4197,41.3362,41.4114,6297.0
2015-09-03 10:30:00,49.6,49.65,49.4,49.41,8300.0,41.3947,41.4364,41.2278,41.2361,8300.0
2015-09-03 10:35:00,49.42,49.49,49.42,49.45,6664.0,41.2444,41.3029,41.2444,41.2695,6664.0
2015-09-03 10:40:00,49.48,49.52,49.44,49.51,11318.0,41.2945,41.3279,41.2611,41.3196,11318.0
2015-09-03 10:45:00,49.5,49.53,49.39,49.52,11764.0,41.3112,41.3362,41.2194,41.3279,11764.0
2015-09-03 10:50:00,49.53,49.61,49.53,49.55,11676.0,41.3362,41.403,41.3362,41.3529,11676.0
2015-09-03 10:55:00,49.55,49.62,49.5,49.61,7776.0,41.3529,41.4114,41.3112,41.403,7776.0
2015-09-03 11:00:00,49.63,49.65,49.52,49.56,8023.0,41.4197,41.4364,41.3279,41.3613,8023.0
2015-09-03 11:05:00,49.55,49.58,49.4,49.43,15425.0,41.3529,41.378,41.2278,41.2528,15425.0
2015-09-03 11:10:00,49.44,49.47,49.35,49.38,9840.0,41.2611,41.2862,41.186,41.2111,9840.0
2015-09-03 11:15:00,49.4,49.4,49.33,49.37,8686.0,41.2278,41.2278,41.1693,41.2027,8686.0
2015-09-03 11:20:00,49.37,49.38,49.3,49.31,7215.0,41.2027,41.2111,41.1443,41.1526,7215.0
2015-09-03 11:25:00,49.33,49.44,49.33,49.41,8500.0,41.1693,41.2611,41.1693,41.2361,8500.0
2015-09-03 11:30:00,49.43,49.44,49.36,49.36,7900.0,41.2528,41.2611,41.1944,41.1944,7900.0
2015-09-03 11:35:00,49.39,49.4,49.29,49.31,10200.0,41.2194,41.2278,41.1359,41.1526,10200.0
2015-09-03 11:40:00,49.3,49.35,49.24,49.29,13300.0,41.1443,41.186,41.0942,41.1359,13300.0
2015-09-03 11:45:00,49.28,49.29,49.23,49.26,4796.0,41.1276,41.1359,41.0859,41.1109,4796.0
2015-09-03 11:50:00,49.28,49.28,49.18,49.23,6275.0,41.1276,41.1276,41.0441,41.0859,6275.0
2015-09-03 11:55:00,49.23,49.28,49.2,49.26,4334.0,41.0859,41.1276,41.0608,41.1109,4334.0
2015-09-03 12:00:00,49.25,49.29,49.21,49.28,10900.0,41.1026,41.1359,41.0692,41.1276,10900.0
2015-09-03 12:05:00,49.28,49.34,49.27,49.32,7275.0,41.1276,41.1777,41.1193,41.161,7275.0
2015-09-03 12:10:00,49.32,49.34,49.26,49.28,8837.0,41.161,41.1777,41.1109,41.1276,8837.0
2015-09-03 12:15:00,49.31,49.32,49.28,49.32,4125.0,41.1526,41.161,41.1276,41.161,4125.0
2015-09-03 12:20:00,49.34,49.36,49.24,49.27,5208.0,41.1777,41.1944,41.0942,41.1193,5208.0
2015-09-03 12:25:00,49.27,49.27,49.23,49.25,6621.0,41.1193,41.1193,41.0859,41.1026,6621.0
2015-09-03 12:30:00,49.26,49.26,49.09,49.09,13701.0,41.1109,41.1109,40.969,40.969,13701.0
2015-09-03 12:35:00,49.08,49.1,48.99,49.01,10800.0,40.9607,40.9774,40.8856,40.9023,10800.0
2015-09-03 12:40:00,49.01,49.02,48.95,49.01,16775.0,40.9023,40.9106,40.8522,40.9023,16775.0
2015-09-03 12:45:00,48.99,49.05,48.98,49.0,16500.0,40.8856,40.9357,40.8772,40.8939,16500.0
2015-09-03 12:50:00,48.99,49.02,48.91,48.98,29306.0,40.8856,40.9106,40.8188,40.8772,29306.0
2015-09-03 12:55:00,48.98,49.01,48.93,48.94,6229.0,40.8772,40.9023,40.8355,40.8438,6229.0
2015-09-03 13:00:00,48.95,48.96,48.87,48.91,9200.0,40.8522,40.8605,40.7854,40.8188,9200.0
2015-09-03 13:05:00,48.89,48.89,48.67,48.69,19520.0,40.8021,40.8021,40.6185,40.6352,19520.0
2015-09-03 13:10:00,48.69,48.76,48.62,48.75,7000.0,40.6352,40.6936,40.5768,40.6853,7000.0
2015-09-03 13:15:00,48.73,48.88,48.73,48.88,4904.0,40.6686,40.7938,40.6686,40.7938,4904.0
2015-09-03 13:20:00,48.88,48.9,48.82,48.89,6000.0,40.7938,40.8105,40.7437,40.8021,6000.0
2015-09-03 13:25:00,48.89,48.97,48.89,48.93,7187.0,40.8021,40.8689,40.8021,40.8355,7187.0
2015-09-03 13:30:00,48.94,48.94,48.86,48.91,8451.0,40.8438,40.8438,40.7771,40.8188,8451.0
2015-09-03 13:35:00,48.89,48.89,48.81,48.85,7185.0,40.8021,40.8021,40.7354,40.7687,7185.0
2015-09-03 13:40:00,48.83,48.86,48.74,48.86,10698.0,40.752,40.7771,40.6769,40.7771,10698.0
2015-09-03 13:45:00,48.86,48.92,48.86,48.91,5283.0,40.7771,40.8272,40.7771,40.8188,5283.0
2015-09-03 13:50:00,48.91,48.92,48.76,48.87,10150.0,40.8188,40.8272,40.6936,40.7854,10150.0
2015-09-03 13:55:00,48.86,48.86,48.72,48.72,5900.0,40.7771,40.7771,40.6602,40.6602,5900.0
2015-09-03 14:00:00,48.72,48.77,48.66,48.77,10306.0,40.6602,40.702,40.6102,40.702,10306.0
2015-09-03 14:05:00,48.78,48.86,48.69,48.69,8529.0,40.7103,40.7771,40.6352,40.6352,8529.0
2015-09-03 14:10:00,48.68,48.78,48.67,48.69,6819.0,40.6269,40.7103,40.6185,40.6352,6819.0
2015-09-03 14:15:00,48.72,48.8,48.72,48.79,9336.0,40.6602,40.727,40.6602,40.7187,9336.0
2015-09-03 14:20:00,48.81,48.83,48.75,48.81,9939.0,40.7354,40.752,40.6853,40.7354,9939.0
2015-09-03 14:25:00,48.81,48.9,48.8,48.9,8900.0,40.7354,40.8105,40.727,40.8105,8900.0
2015-09-03 14:30:00,48.91,48.95,48.88,48.92,6292.0,40.8188,40.8522,40.7938,40.8272,6292.0
2015-09-03 14:35:00,48.9,49.01,48.88,48.99,12924.0,40.8105,40.9023,40.7938,40.8856,12924.0
2015-09-03 14:40:00,48.99,49.02,48.9,49.0,13792.0,40.8856,40.9106,40.8105,40.8939,13792.0
2015-09-03 14:45:00,48.98,48.99,48.92,48.96,10004.0,40.8772,40.8856,40.8272,40.8605,10004.0
2015-09-03 14:50:00,48.94,48.97,48.89,48.9,9222.0,40.8438,40.8689,40.8021,40.8105,9222.0
2015-09-03 14:55:00,48.9,48.9,48.83,48.89,9856.0,40.8105,40.8105,40.752,40.8021,9856.0
2015-09-03 15:00:00,48.9,48.96,48.9,48.93,6998.0,40.8105,40.8605,40.8105,40.8355,6998.0
2015-09-03 15:05:00,48.94,48.96,48.81,48.84,14290.0,40.8438,40.8605,40.7354,40.7604,14290.0
2015-09-03 15:10:00,48.84,48.99,48.84,48.99,10700.0,40.7604,40.8856,40.7604,40.8856,10700.0
2015-09-03 15:15:00,48.99,49.02,48.94,48.94,15734.0,40.8856,40.9106,40.8438,40.8438,15734.0
2015-09-03 15:20:00,48.95,49.03,48.95,48.96,13438.0,40.8522,40.919,40.8522,40.8605,13438.0
2015-09-03 15:25:00,48.95,48.99,48.88,48.9,20031.0,40.8522,40.8856,40.7938,40.8105,20031.0
2015-09-03 15:30:00,48.88,48.94,48.85,48.91,10600.0,40.7938,40.8438,40.7687,40.8188,10600.0
2015-09-03 15:35:00,48.91,48.93,48.73,48.8,20738.0,40.8188,40.8355,40.6686,40.727,20738.0
2015-09-03 15:40:00,48.79,48.88,48.74,48.83,8900.0,40.7187,40.7938,40.6769,40.752,8900.0
2015-09-03 15:45:00,48.85,48.99,48.84,48.91,19100.0,40.7687,40.8856,40.7604,40.8188,19100.0
2015-09-03 15:50:00,48.88,48.98,48.85,48.95,26315.0,40.7938,40.8772,40.7687,40.8522,26315.0
2015-09-03 15:55:00,48.95,48.98,48.81,48.83,89621.0,40.8522,40.8772,40.7354,40.752,89621.0
2015-09-04 09:30:00,47.97,48.21,47.89,47.99,20175.0,40.0343,40.2346,39.9676,40.051,20175.0
2015-09-04 09:35:00,48.0,48.21,47.99,48.05,9344.0,40.0594,40.2346,40.051,40.1011,9344.0
2015-09-04 09:40:00,48.02,48.17,47.87,48.08,19138.0,40.076,40.2012,39.9509,40.1261,19138.0
2015-09-04 09:45:00,48.13,48.15,47.93,47.96,28710.0,40.1678,40.1845,40.0009,40.026,28710.0
2015-09-04 09:50:00,47.95,47.95,47.74,47.84,20963.0,40.0176,40.0176,39.8424,39.9258,20963.0
2015-09-04 09:55:00,47.81,48.01,47.78,48.01,44720.0,39.9008,40.0677,39.8757,40.0677,44720.0
2015-09-04 10:00:00,48.01,48.15,47.92,48.15,5300.0,40.0677,40.1845,39.9926,40.1845,5300.0
2015-09-04 10:05:00,48.12,48.17,48.04,48.12,9300.0,40.1595,40.2012,40.0927,40.1595,9300.0
2015-09-04 10:10:00,48.14,48.2,48.02,48.1,6200.0,40.1762,40.2263,40.076,40.1428,6200.0
2015-09-04 10:15:00,48.11,48.18,48.0,48.01,17387.0,40.1512,40.2096,40.0594,40.0677,17387.0
2015-09-04 10:20:00,48.0,48.1,47.96,48.0,13011.0,40.0594,40.1428,40.026,40.0594,13011.0
2015-09-04 10:25:00,48.0,48.09,47.93,48.06,20359.0,40.0594,40.1345,40.0009,40.1094,20359.0
2015-09-04 10:30:00,48.06,48.2,48.06,48.12,7400.0,40.1094,40.2263,40.1094,40.1595,7400.0
2015-09-04 10:35:00,48.12,48.15,48.02,48.12,11297.0,40.1595,40.1845,40.076,40.1595,11297.0
2015-09-04 10:40:00,48.14,48.16,48.02,48.08,9037.0,40.1762,40.1929,40.076,40.1261,9037.0
2015-09-04 10:45:00,48.09,48.1,47.98,47.98,34620.0,40.1345,40.1428,40.0427,40.0427,34620.0
2015-09-04 10:50:00,47.97,48.03,47.89,48.01,28620.0,40.0343,40.0844,39.9676,40.0677,28620.0
2015-09-04 10:55:00,48.0,48.01,47.92,48.01,8797.0,40.0594,40.0677,39.9926,40.0677,8797.0
2015-09-04 11:00:00,48.02,48.11,47.96,47.97,9984.0,40.076,40.1512,40.026,40.0343,9984.0
2015-09-04 11:05:00,47.96,47.96,47.86,47.86,6081.0,40.026,40.026,39.9425,39.9425,6081.0
2015-09-04 11:10:00,47.85,47.93,47.83,47.91,5852.0,39.9342,40.0009,39.9175,39.9842,5852.0
2015-09-04 11:15:00,47.92,48.07,47.92,48.07,7798.0,39.9926,40.1178,39.9926,40.1178,7798.0
2015-09-04 11:20:00,48.04,48.08,48.0,48.08,6610.0,40.0927,40.1261,40.0594,40.1261,6610.0
2015-09-04 11:25:00,48.09,48.14,48.05,48.12,8300.0,40.1345,40.1762,40.1011,40.1595,8300.0
2015-09-04 11:30:00,48.1,48.1,47.97,48.0,6205.0,40.1428,40.1428,40.0343,40.0594,6205.0
2015-09-04 11:35:00,47.97,48.01,47.94,47.97,5120.0,40.0343,40.0677,40.0093,40.0343,5120.0
2015-09-04 11:40:00,47.99,48.09,47.99,48.09,7800.0,40.051,40.1345,40.051,40.1345,7800.0
2015-09-04 11:45:00,48.08,48.17,48.06,48.14,4400.0,40.1261,40.2012,40.1094,40.1762,4400.0
2015-09-04 11:50:00,48.16,48.19,48.06,48.1,15400.0,40.1929,40.2179,40.1094,40.1428,15400.0
2015-09-04 11:55:00,48.1,48.14,48.06,48.09,5000.0,40.1428,40.1762,40.1094,40.1345,5000.0
2015-09-04 12:00:00,48.08,48.11,48.02,48.07,6000.0,40.1261,40.1512,40.076,40.1178,6000.0
2015-09-04 12:05:00,48.05,48.11,48.03,48.1,15440.0,40.1011,40.1512,40.0844,40.1428,15440.0
2015-09-04 12:10:00,48.1,48.1,48.01,48.04,4600.0,40.1428,40.1428,40.0677,40.0927,4600.0
2015-09-04 12:15:00,48.04,48.1,48.0,48.0,5500.0,40.0927,40.1428,40.0594,40.0594,5500.0
2015-09-04 12:20:00,47.98,48.01,47.94,47.94,5337.0,40.0427,40.0677,40.0093,40.0093,5337.0
2015-09-04 12:25:00,47.95,47.96,47.88,47.91,6037.0,40.0176,40.026,39.9592,39.9842,6037.0
2015-09-04 12:30:00,47.9,48.01,47.85,48.01,7888.0,39.9759,40.0677,39.9342,40.0677,7888.0
2015-09-04 12:35:00,48.0,48.0,47.95,47.98,6362.0,40.0594,40.0594,40.0176,40.0427,6362.0
2015-09-04 12:40:00,47.98,47.98,47.89,47.92,5107.0,40.0427,40.0427,39.9676,39.9926,5107.0
2015-09-04 12:45:00,47.91,48.01,47.88,47.97,6200.0,39.9842,40.0677,39.9592,40.0343,6200.0
2015-09-04 12:50:00,47.96,48.01,47.92,47.93,4200.0,40.026,40.0677,39.9926,40.0009,4200.0
2015-09-04 12:55:00,47.94,47.94,47.86,47.86,2600.0,40.0093,40.0093,39.9425,39.9425,2600.0
2015-09-04 13:00:00,47.85,47.88,47.76,47.8,7127.0,39.9342,39.9592,39.8591,39.8924,7127.0
2015-09-04 13:05:00,47.8,47.83,47.78,47.79,6847.0,39.8924,39.9175,39.8757,39.8841,6847.0
2015-09-04 13:10:00,47.79,47.85,47.74,47.74,8000.0,39.8841,39.9342,39.8424,39.8424,8000.0
2015-09-04 13:15:00,47.74,47.81,47.74,47.78,5370.0,39.8424,39.9008,39.8424,39.8757,5370.0
2015-09-04 13:20:00,47.77,47.77,47.71,47.74,8500.0,39.8674,39.8674,39.8173,39.8424,8500.0
2015-09-04 13:25:00,47.75,47.85,47.75,47.85,4300.0,39.8507,39.9342,39.8507,39.9342,4300.0
2015-09-04 13:30:00,47.85,47.9,47.81,47.88,6730.0,39.9342,39.9759,39.9008,39.9592,6730.0
2015-09-04 13:35:00,47.87,47.88,47.82,47.87,4428.0,39.9509,39.9592,39.9091,39.9509,4428.0
2015-09-04 13:40:00,47.85,47.88,47.73,47.75,9378.0,39.9342,39.9592,39.834,39.8507,9378.0
2015-09-04 13:45:00,47.75,47.79,47.73,47.75,4975.0,39.8507,39.8841,39.834,39.8507,4975.0
2015-09-04 13:50:00,47.75,47.82,47.75,47.75,6008.0,39.8507,39.9091,39.8507,39.8507,6008.0
2015-09-04 13:55:00,47.74,47.74,47.69,47.69,5159.0,39.8424,39.8424,39.8006,39.8006,5159.0
2015-09-04 14:00:00,47.69,47.71,47.62,47.66,7500.0,39.8006,39.8173,39.7422,39.7756,7500.0
2015-09-04 14:05:00,47.67,47.71,47.63,47.66,6235.0,39.7839,39.8173,39.7506,39.7756,6235.0
2015-09-04 14:10:00,47.64,47.7,47.64,47.64,8435.0,39.7589,39.809,39.7589,39.7589,8435.0
2015-09-04 14:15:00,47.64,47.64,47.54,47.57,7215.0,39.7589,39.7589,39.6755,39.7005,7215.0
2015-09-04 14:20:00,47.58,47.59,47.49,47.49,9524.0,39.7088,39.7172,39.6337,39.6337,9524.0
2015-09-04 14:25:00,47.5,47.53,47.44,47.51,4200.0,39.6421,39.6671,39.592,39.6504,4200.0
2015-09-04 14:30:00,47.49,47.52,47.47,47.48,5300.0,39.6337,39.6588,39.617,39.6254,5300.0
2015-09-04 14:35:00,47.49,47.5,47.42,47.5,8411.0,39.6337,39.6421,39.5753,39.6421,8411.0
2015-09-04 14:40:00,47.49,47.61,47.49,47.61,6650.0,39.6337,39.7339,39.6337,39.7339,6650.0
2015-09-04 14:45:00,47.6,47.71,47.58,47.69,6927.0,39.7255,39.8173,39.7088,39.8006,6927.0
2015-09-04 14:50:00,47.69,47.69,47.64,47.65,4544.0,39.8006,39.8006,39.7589,39.7673,4544.0
2015-09-04 14:55:00,47.62,47.69,47.59,47.69,6701.0,39.7422,39.8006,39.7172,39.8006,6701.0
2015-09-04 15:00:00,47.7,47.72,47.65,47.65,5919.0,39.809,39.8257,39.7673,39.7673,5919.0
2015-09-04 15:05:00,47.65,47.71,47.64,47.65,8200.0,39.7673,39.8173,39.7589,39.7673,8200.0
2015-09-04 15:10:00,47.65,47.65,47.58,47.61,9389.0,39.7673,39.7673,39.7088,39.7339,9389.0
2015-09-04 15:15:00,47.6,47.64,47.57,47.63,7000.0,39.7255,39.7589,39.7005,39.7506,7000.0
2015-09-04 15:20:00,47.61,47.63,47.55,47.59,10700.0,39.7339,39.7506,39.6838,39.7172,10700.0
2015-09-04 15:25:00,47.59,47.64,47.55,47.63,10507.0,39.7172,39.7589,39.6838,39.7506,10507.0
2015-09-04 15:30:00,47.64,47.71,47.6,47.67,18696.0,39.7589,39.8173,39.7255,39.7839,18696.0
2015-09-04 15:35:00,47.67,47.76,47.65,47.67,11719.0,39.7839,39.8591,39.7673,39.7839,11719.0
2015-09-04 15:40:00,47.65,47.73,47.65,47.65,13030.0,39.7673,39.834,39.7673,39.7673,13030.0
2015-09-04 15:45:00,47.64,47.81,47.64,47.78,22629.0,39.7589,39.9008,39.7589,39.8757,22629.0
2015-09-04 15:50:00,47.79,47.79,47.62,47.69,22277.0,39.8841,39.8841,39.7422,39.8006,22277.0
2015-09-04 15:55:00,47.68,47.72,47.53,47.54,53990.0,39.7923,39.8257,39.6671,39.6755,53990.0
2015-09-08 09:30:00,48.47,48.76,48.43,48.74,21910.0,40.4516,40.6936,40.4182,40.6769,21910.0
2015-09-08 09:35:00,48.78,48.92,48.69,48.72,7692.0,40.7103,40.8272,40.6352,40.6602,7692.0
2015-09-08 09:40:00,48.75,49.12,48.74,49.01,10961.0,40.6853,40.9941,40.6769,40.9023,10961.0
2015-09-08 09:45:00,48.97,48.98,48.89,48.92,20856.0,40.8689,40.8772,40.8021,40.8272,20856.0
2015-09-08 09:50:00,48.93,48.98,48.85,48.87,4400.0,40.8355,40.8772,40.7687,40.7854,4400.0
2015-09-08 09:55:00,48.84,48.87,48.7,48.74,6163.0,40.7604,40.7854,40.6436,40.6769,6163.0
2015-09-08 10:00:00,48.75,48.78,48.67,48.74,13330.0,40.6853,40.7103,40.6185,40.6769,13330.0
2015-09-08 10:05:00,48.77,48.83,48.65,48.65,8250.0,40.702,40.752,40.6018,40.6018,8250.0
2015-09-08 10:10:00,48.65,48.72,48.64,48.7,5900.0,40.6018,40.6602,40.5935,40.6436,5900.0
2015-09-08 10:15:00,48.7,48.84,48.7,48.81,8051.0,40.6436,40.7604,40.6436,40.7354,8051.0
2015-09-08 10:20:00,48.78,48.78,48.7,48.76,7200.0,40.7103,40.7103,40.6436,40.6936,7200.0
2015-09-08 10:25:00,48.75,48.86,48.71,48.85,9145.0,40.6853,40.7771,40.6519,40.7687,9145.0
2015-09-08 10:30:00,48.86,48.88,48.78,48.82,6960.0,40.7771,40.7938,40.7103,40.7437,6960.0
2015-09-08 10:35:00,48.79,48.84,48.78,48.8,13132.0,40.7187,40.7604,40.7103,40.727,13132.0
2015-09-08 10:40:00,48.78,48.78,48.65,48.71,14953.0,40.7103,40.7103,40.6018,40.6519,14953.0
2015-09-08 10:45:00,48.73,48.89,48.71,48.87,12587.0,40.6686,40.8021,40.6519,40.7854,12587.0
2015-09-08 10:50:00,48.86,48.89,48.85,48.87,5998.0,40.7771,40.8021,40.7687,40.7854,5998.0
2015-09-08 10:55:00,48.87,49.03,48.85,49.01,11200.0,40.7854,40.919,40.7687,40.9023,11200.0
2015-09-08 11:00:00,49.0,49.03,48.98,49.0,4500.0,40.8939,40.919,40.8772,40.8939,4500.0
2015-09-08 11:05:00,49.01,49.03,48.97,49.01,8377.0,40.9023,40.919,40.8689,40.9023,8377.0
2015-09-08 11:10:00,49.01,49.05,48.96,48.96,5665.0,40.9023,40.9357,40.8605,40.8605,5665.0
2015-09-08 11:15:00,48.98,49.07,48.98,49.02,6900.0,40.8772,40.9523,40.8772,40.9106,6900.0
2015-09-08 11:20:00,49.0,49.12,48.98,49.1,7504.0,40.8939,40.9941,40.8772,40.9774,7504.0
2015-09-08 11:25:00,49.14,49.19,49.09,49.17,18038.0,41.0108,41.0525,40.969,41.0358,18038.0
2015-09-08 11:30:00,49.18,49.21,49.13,49.14,12819.0,41.0441,41.0692,41.0024,41.0108,12819.0
2015-09-08 11:35:00,49.15,49.19,49.08,49.08,13600.0,41.0191,41.0525,40.9607,40.9607,13600.0
2015-09-08 11:40:00,49.08,49.17,49.04,49.17,11299.0,40.9607,41.0358,40.9273,41.0358,11299.0
2015-09-08 11:45:00,49.17,49.17,49.08,49.1,6900.0,41.0358,41.0358,40.9607,40.9774,6900.0
2015-09-08 11:50:00,49.1,49.1,49.04,49.07,13540.0,40.9774,40.9774,40.9273,40.9523,13540.0
2015-09-08 11:55:00,49.07,49.11,49.06,49.11,18875.0,40.9523,40.9857,40.944,40.9857,18875.0
2015-09-08 12:00:00,49.11,49.12,49.07,49.1,6601.0,40.9857,40.9941,40.9523,40.9774,6601.0
2015-09-08 12:05:00,49.11,49.21,49.11,49.2,8412.0,40.9857,41.0692,40.9857,41.0608,8412.0
2015-09-08 12:10:00,49.2,49.27,49.18,49.27,6707.0,41.0608,41.1193,41.0441,41.1193,6707.0
2015-09-08 12:15:00,49.28,49.34,49.27,49.31,11173.0,41.1276,41.1777,41.1193,41.1526,11173.0
2015-09-08 12:20:00,49.32,49.33,49.3,49.31,7363.0,41.161,41.1693,41.1443,41.1526,7363.0
2015-09-08 12:25:00,49.31,49.38,49.29,49.37,17414.0,41.1526,41.2111,41.1359,41.2027,17414.0
2015-09-08 12:30:00,49.38,49.39,49.33,49.36,12050.0,41.2111,41.2194,41.1693,41.1944,12050.0
2015-09-08 12:35:00,49.37,49.44,49.35,49.42,13683.0,41.2027,41.2611,41.186,41.2444,13683.0
2015-09-08 12:40:00,49.41,49.47,49.38,49.41,12097.0,41.2361,41.2862,41.2111,41.2361,12097.0
2015-09-08 12:45:00,49.4,49.47,49.39,49.46,24268.0,41.2278,41.2862,41.2194,41.2778,24268.0
2015-09-08 12:50:00,49.46,49.56,49.43,49.56,37430.0,41.2778,41.3613,41.2528,41.3613,37430.0
2015-09-08 12:55:00,49.56,49.6,49.53,49.59,38274.0,41.3613,41.3947,41.3362,41.3863,38274.0
2015-09-08 13:00:00,49.58,49.62,49.57,49.6,46101.0,41.378,41.4114,41.3696,41.3947,46101.0
2015-09-08 13:05:00,49.6,49.66,49.6,49.65,28608.0,41.3947,41.4447,41.3947,41.4364,28608.0
2015-09-08 13:10:00,49.65,49.75,49.63,49.7,24367.0,41.4364,41.5199,41.4197,41.4781,24367.0
2015-09-08 13:15:00,49.71,49.79,49.7,49.71,25353.0,41.4865,41.5532,41.4781,41.4865,25353.0
2015-09-08 13:20:00,49.69,49.73,49.65,49.7,29183.0,41.4698,41.5032,41.4364,41.4781,29183.0
2015-09-08 13:25:00,49.7,49.7,49.62,49.64,13353.0,41.4781,41.4781,41.4114,41.428,13353.0
2015-09-08 13:30:00,49.64,49.66,49.58,49.64,11447.0,41.428,41.4447,41.378,41.428,11447.0
2015-09-08 13:35:00,49.64,49.66,49.6,49.63,14211.0,41.428,41.4447,41.3947,41.4197,14211.0
2015-09-08 13:40:00,49.62,49.64,49.56,49.56,13151.0,41.4114,41.428,41.3613,41.3613,13151.0
2015-09-08 13:45:00,49.56,49.58,49.51,49.52,9386.0,41.3613,41.378,41.3196,41.3279,9386.0
2015-09-08 13:50:00,49.53,49.57,49.5,49.57,6662.0,41.3362,41.3696,41.3112,41.3696,6662.0
2015-09-08 13:55:00,49.57,49.6,49.55,49.59,5000.0,41.3696,41.3947,41.3529,41.3863,5000.0
2015-09-08 14:00:00,49.62,49.64,49.56,49.56,5500.0,41.4114,41.428,41.3613,41.3613,5500.0
2015-09-08 14:05:00,49.55,49.57,49.52,49.56,6230.0,41.3529,41.3696,41.3279,41.3613,6230.0
2015-09-08 14:10:00,49.58,49.58,49.51,49.52,6000.0,41.378,41.378,41.3196,41.3279,6000.0
2015-09-08 14:15:00,49.54,49.6,49.53,49.59,11379.0,41.3446,41.3947,41.3362,41.3863,11379.0
2015-09-08 14:20:00,49.59,49.61,49.56,49.59,30105.0,41.3863,41.403,41.3613,41.3863,30105.0
2015-09-08 14:25:00,49.58,49.58,49.49,49.51,30299.0,41.378,41.378,41.3029,41.3196,30299.0
2015-09-08 14:30:00,49.52,49.53,49.46,49.5,31850.0,41.3279,41.3362,41.2778,41.3112,31850.0
2015-09-08 14:35:00,49.51,49.67,49.5,49.59,17351.0,41.3196,41.4531,41.3112,41.3863,17351.0
2015-09-08 14:40:00,49.61,49.62,49.58,49.59,17580.0,41.403,41.4114,41.378,41.3863,17580.0
2015-09-08 14:45:00,49.6,49.63,49.56,49.58,46274.0,41.3947,41.4197,41.3613,41.378,46274.0
2015-09-08 14:50:00,49.58,49.62,49.57,49.59,29725.0,41.378,41.4114,41.3696,41.3863,29725.0
2015-09-08 14:55:00,49.58,49.65,49.56,49.65,29068.0,41.378,41.4364,41.3613,41.4364,29068.0
2015-09-08 15:00:00,49.65,49.67,49.63,49.63,15803.0,41.4364,41.4531,41.4197,41.4197,15803.0
2015-09-08 15:05:00,49.62,49.62,49.57,49.61,11150.0,41.4114,41.4114,41.3696,41.403,11150.0
2015-09-08 15:10:00,49.61,49.63,49.58,49.59,10899.0,41.403,41.4197,41.378,41.3863,10899.0
2015-09-08 15:15:00,49.58,49.59,49.55,49.58,22067.0,41.378,41.3863,41.3529,41.378,22067.0
2015-09-08 15:20:00,49.58,49.59,49.54,49.57,20705.0,41.378,41.3863,41.3446,41.3696,20705.0
2015-09-08 15:25:00,49.58,49.68,49.56,49.67,22806.0,41.378,41.4614,41.3613,41.4531,22806.0
2015-09-08 15:30:00,49.67,49.7,49.64,49.68,13527.0,41.4531,41.4781,41.428,41.4614,13527.0
2015-09-08 15:35:00,49.68,49.78,49.68,49.78,26730.0,41.4614,41.5449,41.4614,41.5449,26730.0
2015-09-08 15:40:00,49.78,49.81,49.74,49.74,25679.0,41.5449,41.5699,41.5115,41.5115,25679.0
2015-09-08 15:45:00,49.75,49.78,49.72,49.76,32650.0,41.5199,41.5449,41.4948,41.5282,32650.0
2015-09-08 15:50:00,49.77,49.83,49.73,49.82,50374.0,41.5365,41.5866,41.5032,41.5783,50374.0
2015-09-08 15:55:00,49.83,49.86,49.77,49.8,68040.0,41.5866,41.6117,41.5365,41.5616,68040.0
2015-09-09 09:30:00,50.12,50.5,50.0,50.5,26147.0,41.8286,42.1458,41.7285,42.1458,26147.0
2015-09-09 09:35:00,50.49,50.71,50.43,50.58,16372.0,42.1374,42.321,42.0874,42.2125,16372.0
2015-09-09 09:40:00,50.55,50.55,50.26,50.3,11911.0,42.1875,42.1875,41.9455,41.9789,11911.0
2015-09-09 09:45:00,50.32,50.35,50.14,50.15,8141.0,41.9956,42.0206,41.8453,41.8537,8141.0
2015-09-09 09:50:00,50.16,50.27,50.16,50.24,15580.0,41.862,41.9538,41.862,41.9288,15580.0
2015-09-09 09:55:00,50.28,50.3,50.21,50.21,8601.0,41.9622,41.9789,41.9038,41.9038,8601.0
2015-09-09 10:00:00,50.21,50.26,50.11,50.11,15171.0,41.9038,41.9455,41.8203,41.8203,15171.0
2015-09-09 10:05:00,50.14,50.16,50.0,50.01,25621.0,41.8453,41.862,41.7285,41.7368,25621.0
2015-09-09 10:10:00,49.95,49.98,49.85,49.87,13985.0,41.6868,41.7118,41.6033,41.62,13985.0
2015-09-09 10:15:00,49.81,49.81,49.55,49.63,5700.0,41.5699,41.5699,41.3529,41.4197,5700.0
2015-09-09 10:20:00,49.59,49.84,49.54,49.8,11000.0,41.3863,41.595,41.3446,41.5616,11000.0
2015-09-09 10:25:00,49.83,49.87,49.74,49.74,5500.0,41.5866,41.62,41.5115,41.5115,5500.0
2015-09-09 10:30:00,49.76,49.83,49.74,49.74,13400.0,41.5282,41.5866,41.5115,41.5115,13400.0
2015-09-09 10:35:00,49.71,49.71,49.58,49.58,8393.0,41.4865,41.4865,41.378,41.378,8393.0
2015-09-09 10:40:00,49.56,49.59,49.45,49.54,13466.0,41.3613,41.3863,41.2695,41.3446,13466.0
2015-09-09 10:45:00,49.55,49.63,49.51,49.61,12140.0,41.3529,41.4197,41.3196,41.403,12140.0
2015-09-09 10:50:00,49.62,49.62,49.32,49.36,8276.0,41.4114,41.4114,41.161,41.1944,8276.0
2015-09-09 10:55:00,49.36,49.54,49.31,49.5,14763.0,41.1944,41.3446,41.1526,41.3112,14763.0
2015-09-09 11:00:00,49.51,49.58,49.44,49.55,10725.0,41.3196,41.378,41.2611,41.3529,10725.0
2015-09-09 11:05:00,49.54,49.6,49.47,49.6,6752.0,41.3446,41.3947,41.2862,41.3947,6752.0
2015-09-09 11:10:00,49.63,49.76,49.63,49.75,10025.0,41.4197,41.5282,41.4197,41.5199,10025.0
2015-09-09 11:15:00,49.77,49.8,49.73,49.76,8692.0,41.5365,41.5616,41.5032,41.5282,8692.0
2015-09-09 11:20:00,49.71,49.74,49.64,49.71,9526.0,41.4865,41.5115,41.428,41.4865,9526.0
2015-09-09 11:25:00,49.68,49.69,49.63,49.65,7700.0,41.4614,41.4698,41.4197,41.4364,7700.0
2015-09-09 11:30:00,49.66,49.84,49.66,49.74,9924.0,41.4447,41.595,41.4447,41.5115,9924.0
2015-09-09 11:35:00,49.76,49.76,49.64,49.65,7900.0,41.5282,41.5282,41.428,41.4364,7900.0
2015-09-09 11:40:00,49.64,49.64,49.53,49.58,4400.0,41.428,41.428,41.3362,41.378,4400.0
2015-09-09 11:45:00,49.57,49.59,49.47,49.47,8178.0,41.3696,41.3863,41.2862,41.2862,8178.0
2015-09-09 11:50:00,49.45,49.52,49.44,49.52,5893.0,41.2695,41.3279,41.2611,41.3279,5893.0
2015-09-09 11:55:00,49.5,49.68,49.5,49.66,7306.0,41.3112,41.4614,41.3112,41.4447,7306.0
2015-09-09 12:00:00,49.67,49.68,49.6,49.63,5800.0,41.4531,41.4614,41.3947,41.4197,5800.0
2015-09-09 12:05:00,49.64,49.7,49.57,49.7,13800.0,41.428,41.4781,41.3696,41.4781,13800.0
2015-09-09 12:10:00,49.68,49.77,49.66,49.75,10760.0,41.4614,41.5365,41.4447,41.5199,10760.0
2015-09-09 12:15:00,49.75,49.85,49.75,49.85,10613.0,41.5199,41.6033,41.5199,41.6033,10613.0
2015-09-09 12:20:00,49.84,49.95,49.84,49.9,7740.0,41.595,41.6868,41.595,41.645,7740.0
2015-09-09 12:25:00,49.88,49.88,49.75,49.83,6963.0,41.6283,41.6283,41.5199,41.5866,6963.0
2015-09-09 12:30:00,49.86,49.89,49.81,49.81,3700.0,41.6117,41.6367,41.5699,41.5699,3700.0
2015-09-09 12:35:00,49.8,49.83,49.7,49.74,8832.0,41.5616,41.5866,41.4781,41.5115,8832.0
2015-09-09 12:40:00,49.74,49.87,49.7,49.84,27883.0,41.5115,41.62,41.4781,41.595,27883.0
2015-09-09 12:45:00,49.84,49.92,49.83,49.84,9349.0,41.595,41.6617,41.5866,41.595,9349.0
2015-09-09 12:50:00,49.85,49.85,49.74,49.77,4100.0,41.6033,41.6033,41.5115,41.5365,4100.0
2015-09-09 12:55:00,49.76,49.76,49.66,49.72,3900.0,41.5282,41.5282,41.4447,41.4948,3900.0
2015-09-09 13:00:00,49.72,49.76,49.67,49.74,10860.0,41.4948,41.5282,41.4531,41.5115,10860.0
2015-09-09 13:05:00,49.73,49.79,49.7,49.72,10154.0,41.5032,41.5532,41.4781,41.4948,10154.0
2015-09-09 13:10:00,49.73,49.81,49.73,49.75,7414.0,41.5032,41.5699,41.5032,41.5199,7414.0
2015-09-09 13:15:00,49.81,49.94,49.81,49.92,10887.0,41.5699,41.6784,41.5699,41.6617,10887.0
2015-09-09 13:20:00,49.93,49.96,49.86,49.9,20500.0,41.6701,41.6951,41.6117,41.645,20500.0
2015-09-09 13:25:00,49.88,49.88,49.79,49.81,48450.0,41.6283,41.6283,41.5532,41.5699,48450.0
2015-09-09 13:30:00,49.79,49.81,49.62,49.63,6560.0,41.5532,41.5699,41.4114,41.4197,6560.0
2015-09-09 13:35:00,49.67,49.72,49.63,49.65,16523.0,41.4531,41.4948,41.4197,41.4364,16523.0
2015-09-09 13:40:00,49.64,49.66,49.54,49.57,9012.0,41.428,41.4447,41.3446,41.3696,9012.0
2015-09-09 13:45:00,49.57,49.67,49.57,49.64,15426.0,41.3696,41.4531,41.3696,41.428,15426.0
2015-09-09 13:50:00,49.64,49.69,49.56,49.63,19813.0,41.428,41.4698,41.3613,41.4197,19813.0
2015-09-09 13:55:00,49.62,49.63,49.48,49.51,12866.0,41.4114,41.4197,41.2945,41.3196,12866.0
2015-09-09 14:00:00,49.54,49.59,49.5,49.56,11199.0,41.3446,41.3863,41.3112,41.3613,11199.0
2015-09-09 14:05:00,49.56,49.6,49.5,49.58,12800.0,41.3613,41.3947,41.3112,41.378,12800.0
2015-09-09 14:10:00,49.57,49.64,49.56,49.59,17041.0,41.3696,41.428,41.3613,41.3863,17041.0
2015-09-09 14:15:00,49.57,49.6,49.53,49.56,7600.0,41.3696,41.3947,41.3362,41.3613,7600.0
2015-09-09 14:20:00,49.57,49.58,49.5,49.58,26761.0,41.3696,41.378,41.3112,41.378,26761.0
2015-09-09 14:25:00,49.58,49.64,49.51,49.55,21598.0,41.378,41.428,41.3196,41.3529,21598.0
2015-09-09 14:30:00,49.58,49.58,49.48,49.5,12608.0,41.378,41.378,41.2945,41.3112,12608.0
2015-09-09 14:35:00,49.52,49.59,49.52,49.55,12668.0,41.3279,41.3863,41.3279,41.3529,12668.0
2015-09-09 14:40:00,49.56,49.58,49.45,49.46,22334.0,41.3613,41.378,41.2695,41.2778,22334.0
2015-09-09 14:45:00,49.48,49.57,49.47,49.57,13955.0,41.2945,41.3696,41.2862,41.3696,13955.0
2015-09-09 14:50:00,49.55,49.65,49.55,49.64,16308.0,41.3529,41.4364,41.3529,41.428,16308.0
2015-09-09 14:55:00,49.62,49.7,49.58,49.64,29645.0,41.4114,41.4781,41.378,41.428,29645.0
2015-09-09 15:00:00,49.63,49.7,49.49,49.7,18045.0,41.4197,41.4781,41.3029,41.4781,18045.0
2015-09-09 15:05:00,49.71,49.73,49.65,49.67,9700.0,41.4865,41.5032,41.4364,41.4531,9700.0
2015-09-09 15:10:00,49.69,49.69,49.56,49.66,43180.0,41.4698,41.4698,41.3613,41.4447,43180.0
2015-09-09 15:15:00,49.62,49.7,49.52,49.64,18356.0,41.4114,41.4781,41.3279,41.428,18356.0
2015-09-09 15:20:00,49.62,49.7,49.59,49.64,37641.0,41.4114,41.4781,41.3863,41.428,37641.0
2015-09-09 15:25:00,49.65,49.67,49.46,49.53,42383.0,41.4364,41.4531,41.2778,41.3362,42383.0
2015-09-09 15:30:00,49.54,49.54,49.37,49.46,52553.0,41.3446,41.3446,41.2027,41.2778,52553.0
2015-09-09 15:35:00,49.47,49.51,49.43,49.43,43152.0,41.2862,41.3196,41.2528,41.2528,43152.0
2015-09-09 15:40:00,49.43,49.43,49.33,49.35,80211.0,41.2528,41.2528,41.1693,41.186,80211.0
2015-09-09 15:45:00,49.35,49.42,49.28,49.34,69186.0,41.186,41.2444,41.1276,41.1777,69186.0
2015-09-09 15:50:00,49.35,49.39,49.25,49.27,71009.0,41.186,41.2194,41.1026,41.1193,71009.0
2015-09-09 15:55:00,49.27,49.4,49.19,49.35,102144.0,41.1193,41.2278,41.0525,41.186,102144.0
2015-09-10 09:30:00,49.17,49.48,49.02,49.37,48511.0,41.0358,41.2945,40.9106,41.2027,48511.0
2015-09-10 09:35:00,49.37,49.85,49.3,49.74,31749.0,41.2027,41.6033,41.1443,41.5115,31749.0
2015-09-10 09:40:00,49.78,50.14,49.75,50.0,42697.0,41.5449,41.8453,41.5199,41.7285,42697.0
2015-09-10 09:45:00,50.01,50.51,50.01,50.45,99708.0,41.7368,42.1541,41.7368,42.104,99708.0
2015-09-10 09:50:00,50.46,50.67,50.2,50.28,92627.0,42.1124,42.2877,41.8954,41.9622,92627.0
2015-09-10 09:55:00,50.25,50.29,50.1,50.15,38288.0,41.9371,41.9705,41.812,41.8537,38288.0
2015-09-10 10:00:00,50.12,50.18,49.85,49.91,38369.0,41.8286,41.8787,41.6033,41.6534,38369.0
2015-09-10 10:05:00,49.92,50.16,49.91,50.0,30369.0,41.6617,41.862,41.6534,41.7285,30369.0
2015-09-10 10:10:00,50.04,50.29,49.97,50.14,44447.0,41.7619,41.9705,41.7035,41.8453,44447.0
2015-09-10 10:15:00,50.13,50.69,50.13,50.62,69534.0,41.837,42.3043,41.837,42.2459,69534.0
2015-09-10 10:20:00,50.6,50.79,50.56,50.73,24992.0,42.2292,42.3878,42.1959,42.3377,24992.0
2015-09-10 10:25:00,50.73,50.85,50.68,50.79,33158.0,42.3377,42.4379,42.296,42.3878,33158.0
2015-09-10 10:30:00,50.84,51.08,50.83,51.08,30913.0,42.4295,42.6298,42.4212,42.6298,30913.0
2015-09-10 10:35:00,51.12,51.21,51.08,51.2,26488.0,42.6632,42.7383,42.6298,42.73,26488.0
2015-09-10 10:40:00,51.21,51.38,51.18,51.32,22273.0,42.7383,42.8802,42.7133,42.8301,22273.0
2015-09-10 10:45:00,51.33,51.49,51.32,51.43,18321.0,42.8385,42.972,42.8301,42.9219,18321.0
2015-09-10 10:50:00,51.45,51.53,51.45,51.51,45040.0,42.9386,43.0054,42.9386,42.9887,45040.0
2015-09-10 10:55:00,51.53,51.58,51.41,51.58,72089.0,43.0054,43.0471,42.9052,43.0471,72089.0
2015-09-10 11:00:00,51.59,51.59,51.24,51.24,56554.0,43.0555,43.0555,42.7634,42.7634,56554.0
2015-09-10 11:05:00,51.22,51.35,51.09,51.11,22946.0,42.7467,42.8552,42.6382,42.6549,22946.0
2015-09-10 11:10:00,51.09,51.16,50.97,51.02,10807.0,42.6382,42.6966,42.538,42.5798,10807.0
2015-09-10 11:15:00,51.01,51.05,50.76,50.79,33460.0,42.5714,42.6048,42.3628,42.3878,33460.0
2015-09-10 11:20:00,50.8,50.82,50.68,50.77,11909.0,42.3961,42.4128,42.296,42.3711,11909.0
2015-09-10 11:25:00,50.75,50.92,50.68,50.82,14180.0,42.3544,42.4963,42.296,42.4128,14180.0
2015-09-10 11:30:00,50.83,50.87,50.75,50.81,15741.0,42.4212,42.4546,42.3544,42.4045,15741.0
2015-09-10 11:35:00,50.82,51.09,50.81,51.07,11363.0,42.4128,42.6382,42.4045,42.6215,11363.0
2015-09-10 11:40:00,51.07,51.18,50.95,51.11,9495.0,42.6215,42.7133,42.5213,42.6549,9495.0
2015-09-10 11:45:00,51.12,51.14,51.03,51.04,6655.0,42.6632,42.6799,42.5881,42.5964,6655.0
2015-09-10 11:50:00,51.06,51.17,50.99,51.17,22510.0,42.6131,42.7049,42.5547,42.7049,22510.0
2015-09-10 11:55:00,51.17,51.32,51.11,51.27,16647.0,42.7049,42.8301,42.6549,42.7884,16647.0
2015-09-10 12:00:00,51.25,51.29,51.2,51.27,15309.0,42.7717,42.8051,42.73,42.7884,15309.0
2015-09-10 12:05:00,51.29,51.36,51.2,51.36,16592.0,42.8051,42.8635,42.73,42.8635,16592.0
2015-09-10 12:10:00,51.37,51.37,51.29,51.32,14172.0,42.8719,42.8719,42.8051,42.8301,14172.0
2015-09-10 12:15:00,51.33,51.4,51.21,51.23,8824.0,42.8385,42.8969,42.7383,42.755,8824.0
2015-09-10 12:20:00,51.22,51.34,51.21,51.26,11993.0,42.7467,42.8468,42.7383,42.7801,11993.0
2015-09-10 12:25:00,51.27,51.34,51.25,51.3,13724.0,42.7884,42.8468,42.7717,42.8134,13724.0
2015-09-10 12:30:00,51.27,51.32,51.23,51.32,13369.0,42.7884,42.8301,42.755,42.8301,13369.0
2015-09-10 12:35:00,51.33,51.47,51.31,51.47,17626.0,42.8385,42.9553,42.8218,42.9553,17626.0
2015-09-10 12:40:00,51.47,51.48,51.39,51.39,9819.0,42.9553,42.9637,42.8885,42.8885,9819.0
2015-09-10 12:45:00,51.39,51.54,51.35,51.53,16404.0,42.8885,43.0137,42.8552,43.0054,16404.0
2015-09-10 12:50:00,51.52,51.6,51.49,51.59,18284.0,42.997,43.0638,42.972,43.0555,18284.0
2015-09-10 12:55:00,51.59,51.67,51.56,51.66,33401.0,43.0555,43.1222,43.0304,43.1139,33401.0
2015-09-10 13:00:00,51.65,51.65,51.36,51.38,16751.0,43.1055,43.1055,42.8635,42.8802,16751.0
2015-09-10 13:05:00,51.37,51.43,51.35,51.37,8642.0,42.8719,42.9219,42.8552,42.8719,8642.0
2015-09-10 13:10:00,51.37,51.42,51.3,51.3,13088.0,42.8719,42.9136,42.8134,42.8134,13088.0
2015-09-10 13:15:00,51.29,51.45,51.29,51.45,14262.0,42.8051,42.9386,42.8051,42.9386,14262.0
2015-09-10 13:20:00,51.45,51.56,51.36,51.55,12898.0,42.9386,43.0304,42.8635,43.0221,12898.0
2015-09-10 13:25:00,51.56,51.7,51.5,51.68,17231.0,43.0304,43.1473,42.9803,43.1306,17231.0
2015-09-10 13:30:00,51.68,51.77,51.63,51.72,9507.0,43.1306,43.2057,43.0888,43.164,9507.0
2015-09-10 13:35:00,51.72,51.83,51.69,51.8,19840.0,43.164,43.2558,43.1389,43.2307,19840.0
2015-09-10 13:40:00,51.8,51.85,51.71,51.81,14393.0,43.2307,43.2724,43.1556,43.2391,14393.0
2015-09-10 13:45:00,51.8,51.8,51.7,51.73,22809.0,43.2307,43.2307,43.1473,43.1723,22809.0
2015-09-10 13:50:00,51.71,51.74,51.64,51.64,22196.0,43.1556,43.1806,43.0972,43.0972,22196.0
2015-09-10 13:55:00,51.63,51.7,51.62,51.69,14842.0,43.0888,43.1473,43.0805,43.1389,14842.0
2015-09-10 14:00:00,51.7,51.76,51.63,51.68,15626.0,43.1473,43.1973,43.0888,43.1306,15626.0
2015-09-10 14:05:00,51.69,51.69,51.62,51.63,8482.0,43.1389,43.1389,43.0805,43.0888,8482.0
2015-09-10 14:10:00,51.6,51.68,51.57,51.6,14606.0,43.0638,43.1306,43.0388,43.0638,14606.0
2015-09-10 14:15:00,51.6,51.61,51.47,51.57,29423.0,43.0638,43.0722,42.9553,43.0388,29423.0
2015-09-10 14:20:00,51.57,51.57,51.48,51.52,19770.0,43.0388,43.0388,42.9637,42.997,19770.0
2015-09-10 14:25:00,51.54,51.57,51.5,51.53,14000.0,43.0137,43.0388,42.9803,43.0054,14000.0
2015-09-10 14:30:00,51.52,51.6,51.51,51.51,12517.0,42.997,43.0638,42.9887,42.9887,12517.0
2015-09-10 14:35:00,51.5,51.57,51.44,51.54,19785.0,42.9803,43.0388,42.9303,43.0137,19785.0
2015-09-10 14:40:00,51.54,51.66,51.52,51.54,17281.0,43.0137,43.1139,42.997,43.0137,17281.0
2015-09-10 14:45:00,51.53,51.53,51.35,51.37,19733.0,43.0054,43.0054,42.8552,42.8719,19733.0
2015-09-10 14:50:00,51.38,51.41,51.29,51.32,8920.0,42.8802,42.9052,42.8051,42.8301,8920.0
2015-09-10 14:55:00,51.31,51.31,51.22,51.28,14838.0,42.8218,42.8218,42.7467,42.7967,14838.0
2015-09-10 15:00:00,51.26,51.32,51.17,51.21,19654.0,42.7801,42.8301,42.7049,42.7383,19654.0
2015-09-10 15:05:00,51.24,51.3,51.19,51.2,20300.0,42.7634,42.8134,42.7216,42.73,20300.0
2015-09-10 15:10:00,51.19,51.2,51.09,51.14,27212.0,42.7216,42.73,42.6382,42.6799,27212.0
2015-09-10 15:15:00,51.15,51.28,51.13,51.16,21582.0,42.6882,42.7967,42.6716,42.6966,21582.0
2015-09-10 15:20:00,51.18,51.27,51.13,51.18,50518.0,42.7133,42.7884,42.6716,42.7133,50518.0
2015-09-10 15:25:00,51.19,51.26,51.12,51.24,57528.0,42.7216,42.7801,42.6632,42.7634,57528.0
2015-09-10 15:30:00,51.24,51.25,51.14,51.18,64893.0,42.7634,42.7717,42.6799,42.7133,64893.0
2015-09-10 15:35:00,51.17,51.22,51.12,51.18,36396.0,42.7049,42.7467,42.6632,42.7133,36396.0
2015-09-10 15:40:00,51.16,51.19,51.1,51.19,54574.0,42.6966,42.7216,42.6465,42.7216,54574.0
2015-09-10 15:45:00,51.18,51.29,51.14,51.27,58262.0,42.7133,42.8051,42.6799,42.7884,58262.0
2015-09-10 15:50:00,51.27,51.47,51.26,51.47,156114.0,42.7884,42.9553,42.7801,42.9553,156114.0
2015-09-10 15:55:00,51.47,51.56,51.41,51.5,188228.0,42.9553,43.0304,42.9052,42.9803,188228.0
2015-09-11 09:30:00,51.19,51.31,50.98,51.21,29703.0,42.7216,42.8218,42.5464,42.7383,29703.0
2015-09-11 09:35:00,51.2,51.46,51.16,51.37,11284.0,42.73,42.947,42.6966,42.8719,11284.0
2015-09-11 09:40:00,51.31,51.34,51.15,51.28,12330.0,42.8218,42.8468,42.6882,42.7967,12330.0
2015-09-11 09:45:00,51.28,51.28,51.08,51.08,12300.0,42.7967,42.7967,42.6298,42.6298,12300.0
2015-09-11 09:50:00,51.08,51.24,51.05,51.2,13331.0,42.6298,42.7634,42.6048,42.73,13331.0
2015-09-11 09:55:00,51.22,51.26,50.97,51.05,5639.0,42.7467,42.7801,42.538,42.6048,5639.0
2015-09-11 10:00:00,50.96,51.08,50.96,51.0,10400.0,42.5297,42.6298,42.5297,42.5631,10400.0
2015-09-11 10:05:00,51.03,51.03,50.91,51.0,9758.0,42.5881,42.5881,42.488,42.5631,9758.0
2015-09-11 10:10:00,50.96,50.96,50.82,50.82,10795.0,42.5297,42.5297,42.4128,42.4128,10795.0
2015-09-11 10:15:00,50.84,50.88,50.77,50.88,18163.0,42.4295,42.4629,42.3711,42.4629,18163.0
2015-09-11 10:20:00,50.85,50.88,50.79,50.81,8485.0,42.4379,42.4629,42.3878,42.4045,8485.0
2015-09-11 10:25:00,50.82,50.85,50.74,50.74,38147.0,42.4128,42.4379,42.3461,42.3461,38147.0
2015-09-11 10:30:00,50.75,50.78,50.72,50.77,13118.0,42.3544,42.3795,42.3294,42.3711,13118.0
2015-09-11 10:35:00,50.76,50.76,50.67,50.69,11338.0,42.3628,42.3628,42.2877,42.3043,11338.0
2015-09-11 10:40:00,50.69,50.8,50.66,50.79,14235.0,42.3043,42.3961,42.2793,42.3878,14235.0
2015-09-11 10:45:00,50.83,50.86,50.81,50.83,6100.0,42.4212,42.4462,42.4045,42.4212,6100.0
2015-09-11 10:50:00,50.81,50.82,50.67,50.67,22754.0,42.4045,42.4128,42.2877,42.2877,22754.0
2015-09-11 10:55:00,50.68,50.75,50.59,50.72,15580.0,42.296,42.3544,42.2209,42.3294,15580.0
2015-09-11 11:00:00,50.73,50.79,50.66,50.72,23218.0,42.3377,42.3878,42.2793,42.3294,23218.0
2015-09-11 11:05:00,50.73,50.87,50.73,50.84,14100.0,42.3377,42.4546,42.3377,42.4295,14100.0
2015-09-11 11:10:00,50.86,50.86,50.8,50.85,12114.0,42.4462,42.4462,42.3961,42.4379,12114.0
2015-09-11 11:15:00,50.84,50.84,50.69,50.76,16405.0,42.4295,42.4295,42.3043,42.3628,16405.0
2015-09-11 11:20:00,50.77,50.82,50.75,50.81,6700.0,42.3711,42.4128,42.3544,42.4045,6700.0
2015-09-11 11:25:00,50.8,50.89,50.8,50.89,6204.0,42.3961,42.4713,42.3961,42.4713,6204.0
2015-09-11 11:30:00,50.88,50.95,50.84,50.87,8996.0,42.4629,42.5213,42.4295,42.4546,8996.0
2015-09-11 11:35:00,50.87,51.03,50.84,51.01,8900.0,42.4546,42.5881,42.4295,42.5714,8900.0
2015-09-11 11:40:00,51.02,51.07,50.99,51.02,9500.0,42.5798,42.6215,42.5547,42.5798,9500.0
2015-09-11 11:45:00,51.02,51.02,50.94,51.01,5798.0,42.5798,42.5798,42.513,42.5714,5798.0
2015-09-11 11:50:00,51.02,51.17,51.0,51.13,12801.0,42.5798,42.7049,42.5631,42.6716,12801.0
2015-09-11 11:55:00,51.13,51.13,51.08,51.1,4766.0,42.6716,42.6716,42.6298,42.6465,4766.0
2015-09-11 12:00:00,51.11,51.29,51.1,51.26,12486.0,42.6549,42.8051,42.6465,42.7801,12486.0
2015-09-11 12:05:00,51.27,51.3,51.22,51.22,2200.0,42.7884,42.8134,42.7467,42.7467,2200.0
2015-09-11 12:10:00,51.23,51.34,51.23,51.33,11500.0,42.755,42.8468,42.755,42.8385,11500.0
2015-09-11 12:15:00,51.32,51.33,51.19,51.2,7444.0,42.8301,42.8385,42.7216,42.73,7444.0
2015-09-11 12:20:00,51.2,51.2,51.16,51.2,9703.0,42.73,42.73,42.6966,42.73,9703.0
2015-09-11 12:25:00,51.2,51.2,51.14,51.16,15860.0,42.73,42.73,42.6799,42.6966,15860.0
2015-09-11 12:30:00,51.18,51.25,51.17,51.22,9258.0,42.7133,42.7717,42.7049,42.7467,9258.0
2015-09-11 12:35:00,51.24,51.24,51.08,51.09,7260.0,42.7634,42.7634,42.6298,42.6382,7260.0
2015-09-11 12:40:00,51.09,51.14,51.05,51.14,9490.0,42.6382,42.6799,42.6048,42.6799,9490.0
2015-09-11 12:45:00,51.13,51.22,51.12,51.21,6300.0,42.6716,42.7467,42.6632,42.7383,6300.0
2015-09-11 12:50:00,51.23,51.3,51.2,51.22,17959.0,42.755,42.8134,42.73,42.7467,17959.0
2015-09-11 12:55:00,51.22,51.23,51.15,51.19,9025.0,42.7467,42.755,42.6882,42.7216,9025.0
2015-09-11 13:00:00,51.2,51.2,51.15,51.17,3200.0,42.73,42.73,42.6882,42.7049,3200.0
2015-09-11 13:05:00,51.16,51.18,51.11,51.14,8428.0,42.6966,42.7133,42.6549,42.6799,8428.0
2015-09-11 13:10:00,51.14,51.16,51.08,51.09,8525.0,42.6799,42.6966,42.6298,42.6382,8525.0
2015-09-11 13:15:00,51.09,51.09,51.0,51.01,7446.0,42.6382,42.6382,42.5631,42.5714,7446.0
2015-09-11 13:20:00,51.01,51.02,50.91,50.91,13153.0,42.5714,42.5798,42.488,42.488,13153.0
2015-09-11 13:25:00,50.89,50.93,50.88,50.89,7102.0,42.4713,42.5046,42.4629,42.4713,7102.0
2015-09-11 13:30:00,50.88,50.92,50.83,50.87,10300.0,42.4629,42.4963,42.4212,42.4546,10300.0
2015-09-11 13:35:00,50.87,50.89,50.84,50.89,9760.0,42.4546,42.4713,42.4295,42.4713,9760.0
2015-09-11 13:40:00,50.9,51.0,50.89,51.0,5890.0,42.4796,42.5631,42.4713,42.5631,5890.0
2015-09-11 13:45:00,51.01,51.02,50.92,50.94,6169.0,42.5714,42.5798,42.4963,42.513,6169.0
2015-09-11 13:50:00,50.97,51.01,50.93,51.0,7988.0,42.538,42.5714,42.5046,42.5631,7988.0
2015-09-11 13:55:00,51.01,51.02,50.97,50.98,3816.0,42.5714,42.5798,42.538,42.5464,3816.0
2015-09-11 14:00:00,50.98,50.98,50.89,50.94,11622.0,42.5464,42.5464,42.4713,42.513,11622.0
2015-09-11 14:05:00,50.94,50.99,50.86,50.96,13267.0,42.513,42.5547,42.4462,42.5297,13267.0
2015-09-11 14:10:00,50.96,51.02,50.95,50.96,8100.0,42.5297,42.5798,42.5213,42.5297,8100.0
2015-09-11 14:15:00,50.94,51.03,50.92,51.03,8300.0,42.513,42.5881,42.4963,42.5881,8300.0
2015-09-11 14:20:00,51.04,51.14,51.03,51.13,11229.0,42.5964,42.6799,42.5881,42.6716,11229.0
2015-09-11 14:25:00,51.13,51.13,51.03,51.08,9900.0,42.6716,42.6716,42.5881,42.6298,9900.0
2015-09-11 14:30:00,51.1,51.19,51.1,51.12,8600.0,42.6465,42.7216,42.6465,42.6632,8600.0
2015-09-11 14:35:00,51.13,51.26,51.12,51.24,15529.0,42.6716,42.7801,42.6632,42.7634,15529.0
2015-09-11 14:40:00,51.23,51.23,51.13,51.16,12350.0,42.755,42.755,42.6716,42.6966,12350.0
2015-09-11 14:45:00,51.15,51.23,51.12,51.13,17520.0,42.6882,42.755,42.6632,42.6716,17520.0
2015-09-11 14:50:00,51.13,51.16,51.07,51.16,12223.0,42.6716,42.6966,42.6215,42.6966,12223.0
2015-09-11 14:55:00,51.16,51.17,51.08,51.13,15171.0,42.6966,42.7049,42.6298,42.6716,15171.0
2015-09-11 15:00:00,51.14,51.23,51.13,51.17,13875.0,42.6799,42.755,42.6716,42.7049,13875.0
2015-09-11 15:05:00,51.17,51.27,51.15,51.2,36045.0,42.7049,42.7884,42.6882,42.73,36045.0
2015-09-11 15:10:00,51.21,51.26,51.21,51.23,15974.0,42.7383,42.7801,42.7383,42.755,15974.0
2015-09-11 15:15:00,51.24,51.31,51.22,51.22,13806.0,42.7634,42.8218,42.7467,42.7467,13806.0
2015-09-11 15:20:00,51.22,51.24,51.14,51.17,16795.0,42.7467,42.7634,42.6799,42.7049,16795.0
2015-09-11 15:25:00,51.17,51.25,51.16,51.2,17026.0,42.7049,42.7717,42.6966,42.73,17026.0
2015-09-11 15:30:00,51.2,51.29,51.18,51.22,32649.0,42.73,42.8051,42.7133,42.7467,32649.0
2015-09-11 15:35:00,51.22,51.32,51.21,51.31,19871.0,42.7467,42.8301,42.7383,42.8218,19871.0
2015-09-11 15:40:00,51.3,51.31,51.17,51.22,31868.0,42.8134,42.8218,42.7049,42.7467,31868.0
2015-09-11 15:45:00,51.23,51.26,51.16,51.16,27150.0,42.755,42.7801,42.6966,42.6966,27150.0
2015-09-11 15:50:00,51.11,51.25,51.1,51.18,105331.0,42.6549,42.7717,42.6465,42.7133,105331.0
2015-09-11 15:55:00,51.18,51.24,51.17,51.21,112828.0,42.7133,42.7634,42.7049,42.7383,112828.0
2015-09-14 09:30:00,51.33,51.73,51.31,51.52,36108.0,42.8385,43.1723,42.8218,42.997,36108.0
2015-09-14 09:35:00,51.52,51.61,51.3,51.53,15434.0,42.997,43.0722,42.8134,43.0054,15434.0
2015-09-14 09:40:00,51.53,51.68,51.44,51.52,30764.0,43.0054,43.1306,42.9303,42.997,30764.0
2015-09-14 09:45:00,51.53,51.68,51.44,51.5,28714.0,43.0054,43.1306,42.9303,42.9803,28714.0
2015-09-14 09:50:00,51.49,51.67,51.37,51.67,33003.0,42.972,43.1222,42.8719,43.1222,33003.0
2015-09-14 09:55:00,51.67,51.75,51.67,51.72,15479.0,43.1222,43.189,43.1222,43.164,15479.0
2015-09-14 10:00:00,51.7,51.93,51.69,51.88,54931.0,43.1473,43.3392,43.1389,43.2975,54931.0
2015-09-14 10:05:00,51.89,51.9,51.81,51.84,25522.0,43.3058,43.3142,43.2391,43.2641,25522.0
2015-09-14 10:10:00,51.86,51.95,51.83,51.92,18599.0,43.2808,43.3559,43.2558,43.3309,18599.0
2015-09-14 10:15:00,51.91,52.03,51.91,52.01,44872.0,43.3225,43.4227,43.3225,43.406,44872.0
2015-09-14 10:20:00,52.01,52.06,51.99,52.04,79057.0,43.406,43.4477,43.3893,43.431,79057.0
2015-09-14 10:25:00,52.04,52.04,51.99,52.01,38441.0,43.431,43.431,43.3893,43.406,38441.0
2015-09-14 10:30:00,52.0,52.12,51.97,52.11,72055.0,43.3976,43.4978,43.3726,43.4894,72055.0
2015-09-14 10:35:00,52.11,52.24,52.05,52.21,26961.0,43.4894,43.5979,43.4394,43.5729,26961.0
2015-09-14 10:40:00,52.23,52.29,52.17,52.27,22445.0,43.5896,43.6397,43.5395,43.623,22445.0
2015-09-14 10:45:00,52.28,52.4,52.24,52.35,33443.0,43.6313,43.7315,43.5979,43.6897,33443.0
2015-09-14 10:50:00,52.36,52.38,52.28,52.32,64634.0,43.6981,43.7148,43.6313,43.6647,64634.0
2015-09-14 10:55:00,52.31,52.51,52.29,52.51,46365.0,43.6563,43.8233,43.6397,43.8233,46365.0
2015-09-14 11:00:00,52.5,52.59,52.47,52.52,31692.0,43.8149,43.89,43.7899,43.8316,31692.0
2015-09-14 11:05:00,52.52,52.53,52.36,52.36,15781.0,43.8316,43.84,43.6981,43.6981,15781.0
2015-09-14 11:10:00,52.35,52.35,52.25,52.28,17074.0,43.6897,43.6897,43.6063,43.6313,17074.0
2015-09-14 11:15:00,52.26,52.28,52.17,52.25,11187.0,43.6146,43.6313,43.5395,43.6063,11187.0
2015-09-14 11:20:00,52.26,52.26,52.15,52.17,8100.0,43.6146,43.6146,43.5228,43.5395,8100.0
2015-09-14 11:25:00,52.17,52.2,52.12,52.16,21218.0,43.5395,43.5645,43.4978,43.5312,21218.0
2015-09-14 11:30:00,52.14,52.14,52.01,52.01,7684.0,43.5145,43.5145,43.406,43.406,7684.0
2015-09-14 11:35:00,52.0,52.0,51.95,51.95,15894.0,43.3976,43.3976,43.3559,43.3559,15894.0
2015-09-14 11:40:00,51.95,52.0,51.94,51.95,7778.0,43.3559,43.3976,43.3476,43.3559,7778.0
2015-09-14 11:45:00,51.94,51.95,51.86,51.94,8087.0,43.3476,43.3559,43.2808,43.3476,8087.0
2015-09-14 11:50:00,51.95,52.1,51.93,52.1,11935.0,43.3559,43.4811,43.3392,43.4811,11935.0
2015-09-14 11:55:00,52.1,52.16,52.09,52.15,6164.0,43.4811,43.5312,43.4727,43.5228,6164.0
2015-09-14 12:00:00,52.15,52.19,52.12,52.14,10836.0,43.5228,43.5562,43.4978,43.5145,10836.0
2015-09-14 12:05:00,52.13,52.13,52.07,52.09,9398.0,43.5061,43.5061,43.4561,43.4727,9398.0
2015-09-14 12:10:00,52.09,52.12,52.01,52.1,6420.0,43.4727,43.4978,43.406,43.4811,6420.0
2015-09-14 12:15:00,52.11,52.13,52.07,52.09,7849.0,43.4894,43.5061,43.4561,43.4727,7849.0
2015-09-14 12:20:00,52.08,52.17,52.05,52.16,7968.0,43.4644,43.5395,43.4394,43.5312,7968.0
2015-09-14 12:25:00,52.18,52.27,52.12,52.21,17590.0,43.5479,43.623,43.4978,43.5729,17590.0
2015-09-14 12:30:00,52.23,52.32,52.16,52.3,17783.0,43.5896,43.6647,43.5312,43.648,17783.0
2015-09-14 12:35:00,52.31,52.31,52.22,52.3,7757.0,43.6563,43.6563,43.5812,43.648,7757.0
2015-09-14 12:40:00,52.29,52.29,52.17,52.24,7200.0,43.6397,43.6397,43.5395,43.5979,7200.0
2015-09-14 12:45:00,52.25,52.33,52.25,52.28,9000.0,43.6063,43.673,43.6063,43.6313,9000.0
2015-09-14 12:50:00,52.29,52.35,52.25,52.33,6117.0,43.6397,43.6897,43.6063,43.673,6117.0
2015-09-14 12:55:00,52.33,52.33,52.19,52.21,9100.0,43.673,43.673,43.5562,43.5729,9100.0
2015-09-14 13:00:00,52.21,52.22,52.18,52.19,4400.0,43.5729,43.5812,43.5479,43.5562,4400.0
2015-09-14 13:05:00,52.19,52.2,52.15,52.18,11850.0,43.5562,43.5645,43.5228,43.5479,11850.0
2015-09-14 13:10:00,52.19,52.22,52.13,52.13,16956.0,43.5562,43.5812,43.5061,43.5061,16956.0
2015-09-14 13:15:00,52.13,52.28,52.13,52.28,8344.0,43.5061,43.6313,43.5061,43.6313,8344.0
2015-09-14 13:20:00,52.28,52.28,52.18,52.19,7198.0,43.6313,43.6313,43.5479,43.5562,7198.0
2015-09-14 13:25:00,52.18,52.21,52.16,52.16,8400.0,43.5479,43.5729,43.5312,43.5312,8400.0
2015-09-14 13:30:00,52.16,52.23,52.15,52.23,8923.0,43.5312,43.5896,43.5228,43.5896,8923.0
2015-09-14 13:35:00,52.23,52.34,52.21,52.34,8411.0,43.5896,43.6814,43.5729,43.6814,8411.0
2015-09-14 13:40:00,52.33,52.4,52.32,52.35,10982.0,43.673,43.7315,43.6647,43.6897,10982.0
2015-09-14 13:45:00,52.36,52.38,52.32,52.36,9238.0,43.6981,43.7148,43.6647,43.6981,9238.0
2015-09-14 13:50:00,52.35,52.35,52.27,52.28,10285.0,43.6897,43.6897,43.623,43.6313,10285.0
2015-09-14 13:55:00,52.29,52.34,52.22,52.34,10199.0,43.6397,43.6814,43.5812,43.6814,10199.0
2015-09-14 14:00:00,52.32,52.32,52.24,52.25,14805.0,43.6647,43.6647,43.5979,43.6063,14805.0
2015-09-14 14:05:00,52.25,52.26,52.2,52.22,10275.0,43.6063,43.6146,43.5645,43.5812,10275.0
2015-09-14 14:10:00,52.21,52.23,52.15,52.16,8774.0,43.5729,43.5896,43.5228,43.5312,8774.0
2015-09-14 14:15:00,52.15,52.16,52.1,52.11,21936.0,43.5228,43.5312,43.4811,43.4894,21936.0
2015-09-14 14:20:00,52.1,52.2,52.1,52.15,23079.0,43.4811,43.5645,43.4811,43.5228,23079.0
2015-09-14 14:25:00,52.15,52.18,52.1,52.13,11916.0,43.5228,43.5479,43.4811,43.5061,11916.0
2015-09-14 14:30:00,52.12,52.17,52.1,52.13,10713.0,43.4978,43.5395,43.4811,43.5061,10713.0
2015-09-14 14:35:00,52.13,52.24,52.13,52.24,13048.0,43.5061,43.5979,43.5061,43.5979,13048.0
2015-09-14 14:40:00,52.23,52.25,52.21,52.25,14865.0,43.5896,43.6063,43.5729,43.6063,14865.0
2015-09-14 14:45:00,52.25,52.29,52.16,52.16,32877.0,43.6063,43.6397,43.5312,43.5312,32877.0
2015-09-14 14:50:00,52.16,52.23,52.15,52.22,17717.0,43.5312,43.5896,43.5228,43.5812,17717.0
2015-09-14 14:55:00,52.22,52.27,52.22,52.23,21030.0,43.5812,43.623,43.5812,43.5896,21030.0
2015-09-14 15:00:00,52.24,52.24,52.15,52.16,19891.0,43.5979,43.5979,43.5228,43.5312,19891.0
2015-09-14 15:05:00,52.16,52.16,52.11,52.13,17814.0,43.5312,43.5312,43.4894,43.5061,17814.0
2015-09-14 15:10:00,52.13,52.15,52.1,52.15,25031.0,43.5061,43.5228,43.4811,43.5228,25031.0
2015-09-14 15:15:00,52.14,52.18,52.07,52.08,24551.0,43.5145,43.5479,43.4561,43.4644,24551.0
2015-09-14 15:20:00,52.07,52.12,52.02,52.09,29030.0,43.4561,43.4978,43.4143,43.4727,29030.0
2015-09-14 15:25:00,52.09,52.15,52.04,52.14,23476.0,43.4727,43.5228,43.431,43.5145,23476.0
2015-09-14 15:30:00,52.14,52.15,52.09,52.13,27289.0,43.5145,43.5228,43.4727,43.5061,27289.0
2015-09-14 15:35:00,52.12,52.12,51.97,52.02,31305.0,43.4978,43.4978,43.3726,43.4143,31305.0
2015-09-14 15:40:00,52.0,52.09,51.99,52.06,28331.0,43.3976,43.4727,43.3893,43.4477,28331.0
2015-09-14 15:45:00,52.06,52.15,52.05,52.09,37679.0,43.4477,43.5228,43.4394,43.4727,37679.0
2015-09-14 15:50:00,52.09,52.14,52.05,52.12,71814.0,43.4727,43.5145,43.4394,43.4978,71814.0
2015-09-14 15:55:00,52.13,52.26,52.11,52.19,124525.0,43.5061,43.6146,43.4894,43.5562,124525.0
2015-09-15 09:30:00,52.42,52.58,52.35,52.58,25700.0,43.7482,43.8817,43.6897,43.8817,25700.0
2015-09-15 09:35:00,52.54,52.58,52.42,52.51,9800.0,43.8483,43.8817,43.7482,43.8233,9800.0
2015-09-15 09:40:00,52.49,52.64,52.47,52.55,18772.0,43.8066,43.9318,43.7899,43.8566,18772.0
2015-09-15 09:45:00,52.54,52.55,52.35,52.4,14737.0,43.8483,43.8566,43.6897,43.7315,14737.0
2015-09-15 09:50:00,52.42,52.77,52.42,52.75,17328.0,43.7482,44.0403,43.7482,44.0236,17328.0
2015-09-15 09:55:00,52.75,52.83,52.7,52.7,8878.0,44.0236,44.0903,43.9818,43.9818,8878.0
2015-09-15 10:00:00,52.73,52.74,52.59,52.59,9267.0,44.0069,44.0152,43.89,43.89,9267.0
2015-09-15 10:05:00,52.57,52.57,52.43,52.43,13780.0,43.8733,43.8733,43.7565,43.7565,13780.0
2015-09-15 10:10:00,52.47,52.55,52.42,52.55,13222.0,43.7899,43.8566,43.7482,43.8566,13222.0
2015-09-15 10:15:00,52.58,52.65,52.57,52.62,7870.0,43.8817,43.9401,43.8733,43.9151,7870.0
2015-09-15 10:20:00,52.64,52.77,52.63,52.72,14468.0,43.9318,44.0403,43.9234,43.9985,14468.0
2015-09-15 10:25:00,52.74,52.74,52.68,52.73,14504.0,44.0152,44.0152,43.9651,44.0069,14504.0
2015-09-15 10:30:00,52.74,52.78,52.63,52.69,23261.0,44.0152,44.0486,43.9234,43.9735,23261.0
2015-09-15 10:35:00,52.7,52.72,52.59,52.61,15599.0,43.9818,43.9985,43.89,43.9067,15599.0
2015-09-15 10:40:00,52.61,52.65,52.59,52.65,19898.0,43.9067,43.9401,43.89,43.9401,19898.0
2015-09-15 10:45:00,52.64,52.71,52.61,52.63,18189.0,43.9318,43.9902,43.9067,43.9234,18189.0
2015-09-15 10:50:00,52.66,52.68,52.58,52.62,14703.0,43.9484,43.9651,43.8817,43.9151,14703.0
2015-09-15 10:55:00,52.63,52.65,52.59,52.63,12900.0,43.9234,43.9401,43.89,43.9234,12900.0
2015-09-15 11:00:00,52.64,52.65,52.55,52.56,49469.0,43.9318,43.9401,43.8566,43.865,49469.0
2015-09-15 11:05:00,52.56,52.6,52.46,52.52,15648.0,43.865,43.8984,43.7815,43.8316,15648.0
2015-09-15 11:10:00,52.51,52.55,52.48,52.48,15340.0,43.8233,43.8566,43.7982,43.7982,15340.0
2015-09-15 11:15:00,52.5,52.51,52.37,52.39,15542.0,43.8149,43.8233,43.7064,43.7231,15542.0
2015-09-15 11:20:00,52.4,52.4,52.33,52.33,12100.0,43.7315,43.7315,43.673,43.673,12100.0
2015-09-15 11:25:00,52.33,52.34,52.26,52.3,18783.0,43.673,43.6814,43.6146,43.648,18783.0
2015-09-15 11:30:00,52.3,52.34,52.23,52.24,13066.0,43.648,43.6814,43.5896,43.5979,13066.0
2015-09-15 11:35:00,52.22,52.29,52.21,52.21,11987.0,43.5812,43.6397,43.5729,43.5729,11987.0
2015-09-15 11:40:00,52.21,52.23,52.17,52.22,16800.0,43.5729,43.5896,43.5395,43.5812,16800.0
2015-09-15 11:45:00,52.22,52.27,52.21,52.24,10000.0,43.5812,43.623,43.5729,43.5979,10000.0
2015-09-15 11:50:00,52.24,52.27,52.22,52.23,12450.0,43.5979,43.623,43.5812,43.5896,12450.0
2015-09-15 11:55:00,52.23,52.26,52.2,52.24,10047.0,43.5896,43.6146,43.5645,43.5979,10047.0
2015-09-15 12:00:00,52.24,52.3,52.24,52.27,12418.0,43.5979,43.648,43.5979,43.623,12418.0
2015-09-15 12:05:00,52.27,52.3,52.25,52.3,7600.0,43.623,43.648,43.6063,43.648,7600.0
2015-09-15 12:10:00,52.29,52.39,52.26,52.39,10578.0,43.6397,43.7231,43.6146,43.7231,10578.0
2015-09-15 12:15:00,52.38,52.46,52.38,52.45,6523.0,43.7148,43.7815,43.7148,43.7732,6523.0
2015-09-15 12:20:00,52.46,52.52,52.45,52.47,7203.0,43.7815,43.8316,43.7732,43.7899,7203.0
2015-09-15 12:25:00,52.46,52.51,52.44,52.51,6942.0,43.7815,43.8233,43.7648,43.8233,6942.0
2015-09-15 12:30:00,52.51,52.51,52.43,52.44,4373.0,43.8233,43.8233,43.7565,43.7648,4373.0
2015-09-15 12:35:00,52.43,52.43,52.33,52.34,13325.0,43.7565,43.7565,43.673,43.6814,13325.0
2015-09-15 12:40:00,52.35,52.35,52.19,52.2,11317.0,43.6897,43.6897,43.5562,43.5645,11317.0
2015-09-15 12:45:00,52.19,52.19,52.09,52.16,31823.0,43.5562,43.5562,43.4727,43.5312,31823.0
2015-09-15 12:50:00,52.17,52.21,52.12,52.12,6981.0,43.5395,43.5729,43.4978,43.4978,6981.0
2015-09-15 12:55:00,52.13,52.14,52.02,52.04,11267.0,43.5061,43.5145,43.4143,43.431,11267.0
2015-09-15 13:00:00,52.03,52.07,52.01,52.07,16065.0,43.4227,43.4561,43.406,43.4561,16065.0
2015-09-15 13:05:00,52.07,52.08,52.0,52.0,15609.0,43.4561,43.4644,43.3976,43.3976,15609.0
2015-09-15 13:10:00,52.0,52.1,51.97,52.08,9600.0,43.3976,43.4811,43.3726,43.4644,9600.0
2015-09-15 13:15:00,52.06,52.16,52.06,52.15,14740.0,43.4477,43.5312,43.4477,43.5228,14740.0
2015-09-15 13:20:00,52.16,52.17,52.14,52.16,7092.0,43.5312,43.5395,43.5145,43.5312,7092.0
2015-09-15 13:25:00,52.17,52.27,52.17,52.24,13295.0,43.5395,43.623,43.5395,43.5979,13295.0
2015-09-15 13:30:00,52.23,52.35,52.23,52.32,34693.0,43.5896,43.6897,43.5896,43.6647,34693.0
2015-09-15 13:35:00,52.31,52.42,52.31,52.41,18092.0,43.6563,43.7482,43.6563,43.7398,18092.0
2015-09-15 13:40:00,52.41,52.51,52.41,52.51,12971.0,43.7398,43.8233,43.7398,43.8233,12971.0
2015-09-15 13:45:00,52.51,52.55,52.5,52.55,15150.0,43.8233,43.8566,43.8149,43.8566,15150.0
2015-09-15 13:50:00,52.54,52.59,52.51,52.54,20478.0,43.8483,43.89,43.8233,43.8483,20478.0
2015-09-15 13:55:00,52.54,52.58,52.53,52.56,33538.0,43.8483,43.8817,43.84,43.865,33538.0
2015-09-15 14:00:00,52.56,52.64,52.55,52.64,30333.0,43.865,43.9318,43.8566,43.9318,30333.0
2015-09-15 14:05:00,52.64,52.73,52.6,52.73,41817.0,43.9318,44.0069,43.8984,44.0069,41817.0
2015-09-15 14:10:00,52.72,52.79,52.68,52.68,23612.0,43.9985,44.0569,43.9651,43.9651,23612.0
2015-09-15 14:15:00,52.67,52.75,52.66,52.75,18942.0,43.9568,44.0236,43.9484,44.0236,18942.0
2015-09-15 14:20:00,52.74,52.75,52.66,52.7,19120.0,44.0152,44.0236,43.9484,43.9818,19120.0
2015-09-15 14:25:00,52.7,52.7,52.65,52.65,13694.0,43.9818,43.9818,43.9401,43.9401,13694.0
2015-09-15 14:30:00,52.66,52.68,52.64,52.67,16328.0,43.9484,43.9651,43.9318,43.9568,16328.0
2015-09-15 14:35:00,52.67,52.7,52.66,52.66,15517.0,43.9568,43.9818,43.9484,43.9484,15517.0
2015-09-15 14:40:00,52.66,52.66,52.57,52.57,21094.0,43.9484,43.9484,43.8733,43.8733,21094.0
2015-09-15 14:45:00,52.57,52.62,52.56,52.61,24861.0,43.8733,43.9151,43.865,43.9067,24861.0
2015-09-15 14:50:00,52.61,52.64,52.57,52.61,18857.0,43.9067,43.9318,43.8733,43.9067,18857.0
2015-09-15 14:55:00,52.6,52.65,52.6,52.64,21216.0,43.8984,43.9401,43.8984,43.9318,21216.0
2015-09-15 15:00:00,52.64,52.72,52.64,52.69,20766.0,43.9318,43.9985,43.9318,43.9735,20766.0
2015-09-15 15:05:00,52.69,52.74,52.69,52.71,16518.0,43.9735,44.0152,43.9735,43.9902,16518.0
2015-09-15 15:10:00,52.72,52.75,52.72,52.75,8135.0,43.9985,44.0236,43.9985,44.0236,8135.0
2015-09-15 15:15:00,52.75,52.77,52.7,52.7,14891.0,44.0236,44.0403,43.9818,43.9818,14891.0
2015-09-15 15:20:00,52.69,52.73,52.65,52.71,17165.0,43.9735,44.0069,43.9401,43.9902,17165.0
2015-09-15 15:25:00,52.72,52.77,52.72,52.74,15892.0,43.9985,44.0403,43.9985,44.0152,15892.0
2015-09-15 15:30:00,52.74,52.77,52.73,52.76,15159.0,44.0152,44.0403,44.0069,44.0319,15159.0
2015-09-15 15:35:00,52.75,52.75,52.61,52.61,20137.0,44.0236,44.0236,43.9067,43.9067,20137.0
2015-09-15 15:40:00,52.62,52.74,52.59,52.72,19466.0,43.9151,44.0152,43.89,43.9985,19466.0
2015-09-15 15:45:00,52.72,52.73,52.57,52.61,34334.0,43.9985,44.0069,43.8733,43.9067,34334.0
2015-09-15 15:50:00,52.62,52.65,52.58,52.6,41535.0,43.9151,43.9401,43.8817,43.8984,41535.0
2015-09-15 15:55:00,52.6,52.66,52.57,52.58,85542.0,43.8984,43.9484,43.8733,43.8817,85542.0
2015-09-16 09:30:00,52.57,52.71,52.45,52.7,20452.0,43.8733,43.9902,43.7732,43.9818,20452.0
2015-09-16 09:35:00,52.71,52.98,52.7,52.95,9800.0,43.9902,44.2155,43.9818,44.1905,9800.0
2015-09-16 09:40:00,52.95,53.07,52.89,53.02,42756.0,44.1905,44.2906,44.1404,44.2489,42756.0
2015-09-16 09:45:00,53.01,53.05,52.93,52.93,12695.0,44.2405,44.2739,44.1738,44.1738,12695.0
2015-09-16 09:50:00,52.95,52.95,52.66,52.69,12225.0,44.1905,44.1905,43.9484,43.9735,12225.0
2015-09-16 09:55:00,52.69,52.72,52.62,52.62,6450.0,43.9735,43.9985,43.9151,43.9151,6450.0
2015-09-16 10:00:00,52.59,52.65,52.53,52.63,9088.0,43.89,43.9401,43.84,43.9234,9088.0
2015-09-16 10:05:00,52.64,52.79,52.64,52.77,5330.0,43.9318,44.0569,43.9318,44.0403,5330.0
2015-09-16 10:10:00,52.77,52.86,52.74,52.78,14500.0,44.0403,44.1154,44.0152,44.0486,14500.0
2015-09-16 10:15:00,52.79,52.87,52.79,52.87,4381.0,44.0569,44.1237,44.0569,44.1237,4381.0
2015-09-16 10:20:00,52.88,52.93,52.82,52.82,7950.0,44.1321,44.1738,44.082,44.082,7950.0
2015-09-16 10:25:00,52.81,52.89,52.79,52.87,6318.0,44.0736,44.1404,44.0569,44.1237,6318.0
2015-09-16 10:30:00,52.86,52.91,52.83,52.84,5402.0,44.1154,44.1571,44.0903,44.0987,5402.0
2015-09-16 10:35:00,52.85,52.88,52.82,52.86,18196.0,44.107,44.1321,44.082,44.1154,18196.0
2015-09-16 10:40:00,52.87,52.93,52.84,52.85,10288.0,44.1237,44.1738,44.0987,44.107,10288.0
2015-09-16 10:45:00,52.85,52.93,52.83,52.89,8156.0,44.107,44.1738,44.0903,44.1404,8156.0
2015-09-16 10:50:00,52.91,52.95,52.9,52.93,8970.0,44.1571,44.1905,44.1487,44.1738,8970.0
2015-09-16 10:55:00,52.94,53.03,52.94,53.02,13800.0,44.1821,44.2572,44.1821,44.2489,13800.0
2015-09-16 11:00:00,53.0,53.07,52.97,53.01,6455.0,44.2322,44.2906,44.2072,44.2405,6455.0
2015-09-16 11:05:00,53.0,53.18,53.0,53.16,8437.0,44.2322,44.3824,44.2322,44.3657,8437.0
2015-09-16 11:10:00,53.16,53.22,53.16,53.21,10050.0,44.3657,44.4158,44.3657,44.4075,10050.0
2015-09-16 11:15:00,53.21,53.21,53.13,53.13,10143.0,44.4075,44.4075,44.3407,44.3407,10143.0
2015-09-16 11:20:00,53.13,53.22,53.12,53.21,11047.0,44.3407,44.4158,44.3324,44.4075,11047.0
2015-09-16 11:25:00,53.22,53.24,53.13,53.14,10500.0,44.4158,44.4325,44.3407,44.349,10500.0
2015-09-16 11:30:00,53.14,53.15,53.06,53.1,8392.0,44.349,44.3574,44.2823,44.3157,8392.0
2015-09-16 11:35:00,53.1,53.18,53.1,53.12,7111.0,44.3157,44.3824,44.3157,44.3324,7111.0
2015-09-16 11:40:00,53.12,53.14,53.08,53.09,12602.0,44.3324,44.349,44.299,44.3073,12602.0
2015-09-16 11:45:00,53.09,53.13,53.08,53.12,12093.0,44.3073,44.3407,44.299,44.3324,12093.0
2015-09-16 11:50:00,53.12,53.21,53.09,53.2,9625.0,44.3324,44.4075,44.3073,44.3991,9625.0
2015-09-16 11:55:00,53.21,53.28,53.2,53.27,6900.0,44.4075,44.4659,44.3991,44.4575,6900.0
2015-09-16 12:00:00,53.27,53.27,53.13,53.13,10810.0,44.4575,44.4575,44.3407,44.3407,10810.0
2015-09-16 12:05:00,53.13,53.14,53.05,53.05,6029.0,44.3407,44.349,44.2739,44.2739,6029.0
2015-09-16 12:10:00,53.08,53.11,53.05,53.1,4700.0,44.299,44.324,44.2739,44.3157,4700.0
2015-09-16 12:15:00,53.1,53.18,53.07,53.15,6331.0,44.3157,44.3824,44.2906,44.3574,6331.0
2015-09-16 12:20:00,53.15,53.24,53.14,53.18,5100.0,44.3574,44.4325,44.349,44.3824,5100.0
2015-09-16 12:25:00,53.2,53.24,53.2,53.24,3600.0,44.3991,44.4325,44.3991,44.4325,3600.0
2015-09-16 12:30:00,53.26,53.26,53.15,53.23,7092.0,44.4492,44.4492,44.3574,44.4242,7092.0
2015-09-16 12:35:00,53.25,53.29,53.22,53.27,6490.0,44.4408,44.4742,44.4158,44.4575,6490.0
2015-09-16 12:40:00,53.27,53.27,53.17,53.19,5817.0,44.4575,44.4575,44.3741,44.3908,5817.0
2015-09-16 12:45:00,53.2,53.2,53.13,53.17,8162.0,44.3991,44.3991,44.3407,44.3741,8162.0
2015-09-16 12:50:00,53.17,53.22,53.17,53.2,10750.0,44.3741,44.4158,44.3741,44.3991,10750.0
2015-09-16 12:55:00,53.21,53.28,53.21,53.24,10401.0,44.4075,44.4659,44.4075,44.4325,10401.0
2015-09-16 13:00:00,53.21,53.21,53.11,53.11,6400.0,44.4075,44.4075,44.324,44.324,6400.0
2015-09-16 13:05:00,53.12,53.14,53.05,53.14,4254.0,44.3324,44.349,44.2739,44.349,4254.0
2015-09-16 13:10:00,53.15,53.2,53.12,53.12,3668.0,44.3574,44.3991,44.3324,44.3324,3668.0
2015-09-16 13:15:00,53.12,53.12,53.03,53.06,5425.0,44.3324,44.3324,44.2572,44.2823,5425.0
2015-09-16 13:20:00,53.06,53.15,53.05,53.15,4494.0,44.2823,44.3574,44.2739,44.3574,4494.0
2015-09-16 13:25:00,53.15,53.19,53.08,53.11,8000.0,44.3574,44.3908,44.299,44.324,8000.0
2015-09-16 13:30:00,53.1,53.16,53.06,53.13,4539.0,44.3157,44.3657,44.2823,44.3407,4539.0
2015-09-16 13:35:00,53.14,53.2,53.09,53.09,5406.0,44.349,44.3991,44.3073,44.3073,5406.0
2015-09-16 13:40:00,53.1,53.14,53.08,53.13,3900.0,44.3157,44.349,44.299,44.3407,3900.0
2015-09-16 13:45:00,53.13,53.15,53.11,53.15,7189.0,44.3407,44.3574,44.324,44.3574,7189.0
2015-09-16 13:50:00,53.15,53.18,53.15,53.17,3399.0,44.3574,44.3824,44.3574,44.3741,3399.0
2015-09-16 13:55:00,53.19,53.22,53.18,53.21,3284.0,44.3908,44.4158,44.3824,44.4075,3284.0
2015-09-16 14:00:00,53.21,53.21,53.14,53.2,6698.0,44.4075,44.4075,44.349,44.3991,6698.0
2015-09-16 14:05:00,53.2,53.2,53.13,53.16,7096.0,44.3991,44.3991,44.3407,44.3657,7096.0
2015-09-16 14:10:00,53.17,53.18,53.04,53.04,5416.0,44.3741,44.3824,44.2656,44.2656,5416.0
2015-09-16 14:15:00,53.03,53.04,52.98,53.02,5619.0,44.2572,44.2656,44.2155,44.2489,5619.0
2015-09-16 14:20:00,53.01,53.05,52.97,52.99,9810.0,44.2405,44.2739,44.2072,44.2239,9810.0
2015-09-16 14:25:00,52.98,53.0,52.94,53.0,3710.0,44.2155,44.2322,44.1821,44.2322,3710.0
2015-09-16 14:30:00,52.99,52.99,52.93,52.99,8453.0,44.2239,44.2239,44.1738,44.2239,8453.0
2015-09-16 14:35:00,53.0,53.0,52.9,52.94,11896.0,44.2322,44.2322,44.1487,44.1821,11896.0
2015-09-16 14:40:00,52.94,53.02,52.92,53.01,6600.0,44.1821,44.2489,44.1654,44.2405,6600.0
2015-09-16 14:45:00,53.0,53.03,52.98,53.01,8700.0,44.2322,44.2572,44.2155,44.2405,8700.0
2015-09-16 14:50:00,53.02,53.06,53.0,53.02,4900.0,44.2489,44.2823,44.2322,44.2489,4900.0
2015-09-16 14:55:00,53.03,53.18,53.01,53.11,16200.0,44.2572,44.3824,44.2405,44.324,16200.0
2015-09-16 15:00:00,53.11,53.15,53.1,53.14,11880.0,44.324,44.3574,44.3157,44.349,11880.0
2015-09-16 15:05:00,53.15,53.2,53.1,53.1,11900.0,44.3574,44.3991,44.3157,44.3157,11900.0
2015-09-16 15:10:00,53.1,53.16,53.09,53.11,20822.0,44.3157,44.3657,44.3073,44.324,20822.0
2015-09-16 15:15:00,53.12,53.18,53.09,53.15,16053.0,44.3324,44.3824,44.3073,44.3574,16053.0
2015-09-16 15:20:00,53.15,53.17,53.11,53.15,12053.0,44.3574,44.3741,44.324,44.3574,12053.0
2015-09-16 15:25:00,53.16,53.16,53.06,53.13,11607.0,44.3657,44.3657,44.2823,44.3407,11607.0
2015-09-16 15:30:00,53.13,53.18,53.05,53.11,47489.0,44.3407,44.3824,44.2739,44.324,47489.0
2015-09-16 15:35:00,53.11,53.13,53.06,53.07,23644.0,44.324,44.3407,44.2823,44.2906,23644.0
2015-09-16 15:40:00,53.08,53.15,53.08,53.1,28653.0,44.299,44.3574,44.299,44.3157,28653.0
2015-09-16 15:45:00,53.09,53.14,53.06,53.12,25885.0,44.3073,44.349,44.2823,44.3324,25885.0
2015-09-16 15:50:00,53.12,53.2,53.12,53.2,47217.0,44.3324,44.3991,44.3324,44.3991,47217.0
2015-09-16 15:55:00,53.2,53.26,53.16,53.2,65314.0,44.3991,44.4492,44.3657,44.3991,65314.0
2015-09-17 09:30:00,52.8,52.8,52.42,52.68,38431.0,44.0653,44.0653,43.7482,43.9651,38431.0
2015-09-17 09:35:00,52.62,52.62,52.45,52.56,11723.0,43.9151,43.9151,43.7732,43.865,11723.0
2015-09-17 09:40:00,52.57,52.58,52.36,52.47,32532.0,43.8733,43.8817,43.6981,43.7899,32532.0
2015-09-17 09:45:00,52.47,52.55,52.43,52.53,12750.0,43.7899,43.8566,43.7565,43.84,12750.0
2015-09-17 09:50:00,52.56,52.56,52.39,52.47,8534.0,43.865,43.865,43.7231,43.7899,8534.0
2015-09-17 09:55:00,52.46,52.48,52.39,52.43,7614.0,43.7815,43.7982,43.7231,43.7565,7614.0
2015-09-17 10:00:00,52.42,52.47,52.34,52.42,14399.0,43.7482,43.7899,43.6814,43.7482,14399.0
2015-09-17 10:05:00,52.44,52.46,52.31,52.31,15605.0,43.7648,43.7815,43.6563,43.6563,15605.0
2015-09-17 10:10:00,52.3,52.35,52.26,52.32,10546.0,43.648,43.6897,43.6146,43.6647,10546.0
2015-09-17 10:15:00,52.32,52.39,52.31,52.31,9998.0,43.6647,43.7231,43.6563,43.6563,9998.0
2015-09-17 10:20:00,52.29,52.3,52.23,52.23,9183.0,43.6397,43.648,43.5896,43.5896,9183.0
2015-09-17 10:25:00,52.24,52.27,52.23,52.27,12934.0,43.5979,43.623,43.5896,43.623,12934.0
2015-09-17 10:30:00,52.28,52.29,52.09,52.11,61592.0,43.6313,43.6397,43.4727,43.4894,61592.0
2015-09-17 10:35:00,52.1,52.1,52.03,52.03,13578.0,43.4811,43.4811,43.4227,43.4227,13578.0
2015-09-17 10:40:00,52.02,52.02,51.9,51.93,29654.0,43.4143,43.4143,43.3142,43.3392,29654.0
2015-09-17 10:45:00,51.92,51.94,51.84,51.91,29400.0,43.3309,43.3476,43.2641,43.3225,29400.0
2015-09-17 10:50:00,51.91,51.96,51.88,51.95,10281.0,43.3225,43.3643,43.2975,43.3559,10281.0
2015-09-17 10:55:00,51.94,51.95,51.9,51.91,15001.0,43.3476,43.3559,43.3142,43.3225,15001.0
2015-09-17 11:00:00,51.91,51.93,51.85,51.88,10876.0,43.3225,43.3392,43.2724,43.2975,10876.0
2015-09-17 11:05:00,51.89,51.95,51.89,51.89,9386.0,43.3058,43.3559,43.3058,43.3058,9386.0
2015-09-17 11:10:00,51.88,51.92,51.85,51.87,10169.0,43.2975,43.3309,43.2724,43.2891,10169.0
2015-09-17 11:15:00,51.87,51.95,51.87,51.93,9919.0,43.2891,43.3559,43.2891,43.3392,9919.0
2015-09-17 11:20:00,51.94,51.94,51.88,51.93,9210.0,43.3476,43.3476,43.2975,43.3392,9210.0
2015-09-17 11:25:00,51.93,52.04,51.92,52.04,13184.0,43.3392,43.431,43.3309,43.431,13184.0
2015-09-17 11:30:00,52.06,52.08,52.03,52.05,10266.0,43.4477,43.4644,43.4227,43.4394,10266.0
2015-09-17 11:35:00,52.04,52.04,51.95,51.96,5632.0,43.431,43.431,43.3559,43.3643,5632.0
2015-09-17 11:40:00,51.98,52.04,51.96,51.96,63126.0,43.3809,43.431,43.3643,43.3643,63126.0
2015-09-17 11:45:00,51.97,51.99,51.92,51.94,9900.0,43.3726,43.3893,43.3309,43.3476,9900.0
2015-09-17 11:50:00,51.93,51.94,51.9,51.91,15007.0,43.3392,43.3476,43.3142,43.3225,15007.0
2015-09-17 11:55:00,51.9,51.92,51.87,51.88,13760.0,43.3142,43.3309,43.2891,43.2975,13760.0
2015-09-17 12:00:00,51.89,51.9,51.8,51.84,7874.0,43.3058,43.3142,43.2307,43.2641,7874.0
2015-09-17 12:05:00,51.84,51.91,51.84,51.91,3800.0,43.2641,43.3225,43.2641,43.3225,3800.0
2015-09-17 12:10:00,51.9,51.93,51.9,51.92,7783.0,43.3142,43.3392,43.3142,43.3309,7783.0
2015-09-17 12:15:00,51.91,51.93,51.86,51.86,9488.0,43.3225,43.3392,43.2808,43.2808,9488.0
2015-09-17 12:20:00,51.86,51.89,51.86,51.87,6200.0,43.2808,43.3058,43.2808,43.2891,6200.0
2015-09-17 12:25:00,51.87,51.89,51.83,51.89,5500.0,43.2891,43.3058,43.2558,43.3058,5500.0
2015-09-17 12:30:00,51.9,51.92,51.86,51.87,9750.0,43.3142,43.3309,43.2808,43.2891,9750.0
2015-09-17 12:35:00,51.86,51.91,51.86,51.89,8783.0,43.2808,43.3225,43.2808,43.3058,8783.0
2015-09-17 12:40:00,51.88,51.89,51.78,51.79,10048.0,43.2975,43.3058,43.214,43.2224,10048.0
2015-09-17 12:45:00,51.78,51.82,51.74,51.81,12246.0,43.214,43.2474,43.1806,43.2391,12246.0
2015-09-17 12:50:00,51.81,51.84,51.81,51.84,5300.0,43.2391,43.2641,43.2391,43.2641,5300.0
2015-09-17 12:55:00,51.84,51.91,51.84,51.89,7318.0,43.2641,43.3225,43.2641,43.3058,7318.0
2015-09-17 13:00:00,51.91,51.92,51.86,51.9,30280.0,43.3225,43.3309,43.2808,43.3142,30280.0
2015-09-17 13:05:00,51.89,51.91,51.86,51.9,10111.0,43.3058,43.3225,43.2808,43.3142,10111.0
2015-09-17 13:10:00,51.91,51.93,51.82,51.85,22673.0,43.3225,43.3392,43.2474,43.2724,22673.0
2015-09-17 13:15:00,51.85,51.94,51.8,51.93,41292.0,43.2724,43.3476,43.2307,43.3392,41292.0
2015-09-17 13:20:00,51.94,51.95,51.89,51.91,24047.0,43.3476,43.3559,43.3058,43.3225,24047.0
2015-09-17 13:25:00,51.91,51.93,51.87,51.9,32784.0,43.3225,43.3392,43.2891,43.3142,32784.0
2015-09-17 13:30:00,51.91,51.94,51.89,51.91,26632.0,43.3225,43.3476,43.3058,43.3225,26632.0
2015-09-17 13:35:00,51.91,51.93,51.87,51.91,19318.0,43.3225,43.3392,43.2891,43.3225,19318.0
2015-09-17 13:40:00,51.9,51.93,51.87,51.9,13092.0,43.3142,43.3392,43.2891,43.3142,13092.0
2015-09-17 13:45:00,51.89,51.92,51.88,51.91,9312.0,43.3058,43.3309,43.2975,43.3225,9312.0
2015-09-17 13:50:00,51.91,51.91,51.85,51.91,19358.0,43.3225,43.3225,43.2724,43.3225,19358.0
2015-09-17 13:55:00,51.9,51.9,51.72,51.72,14096.0,43.3142,43.3142,43.164,43.164,14096.0
2015-09-17 14:00:00,51.73,52.01,51.37,51.5,37819.0,43.1723,43.406,42.8719,42.9803,37819.0
2015-09-17 14:05:00,51.51,51.71,51.5,51.67,15806.0,42.9887,43.1556,42.9803,43.1222,15806.0
2015-09-17 14:10:00,51.7,51.92,51.7,51.76,15496.0,43.1473,43.3309,43.1473,43.1973,15496.0
2015-09-17 14:15:00,51.75,51.98,51.72,51.87,23550.0,43.189,43.3809,43.164,43.2891,23550.0
2015-09-17 14:20:00,51.87,51.92,51.79,51.88,11628.0,43.2891,43.3309,43.2224,43.2975,11628.0
2015-09-17 14:25:00,51.88,51.92,51.78,51.8,12518.0,43.2975,43.3309,43.214,43.2307,12518.0
2015-09-17 14:30:00,51.81,51.94,51.8,51.92,30474.0,43.2391,43.3476,43.2307,43.3309,30474.0
2015-09-17 14:35:00,51.9,51.95,51.82,51.85,24226.0,43.3142,43.3559,43.2474,43.2724,24226.0
2015-09-17 14:40:00,51.84,52.02,51.84,51.99,48460.0,43.2641,43.4143,43.2641,43.3893,48460.0
2015-09-17 14:45:00,52.0,52.17,51.97,52.05,120384.0,43.3976,43.5395,43.3726,43.4394,120384.0
2015-09-17 14:50:00,52.07,52.07,51.98,52.02,64478.0,43.4561,43.4561,43.3809,43.4143,64478.0
2015-09-17 14:55:00,52.01,52.01,51.87,51.93,63154.0,43.406,43.406,43.2891,43.3392,63154.0
2015-09-17 15:00:00,51.93,51.98,51.84,51.88,61872.0,43.3392,43.3809,43.2641,43.2975,61872.0
2015-09-17 15:05:00,51.86,51.86,51.71,51.74,28066.0,43.2808,43.2808,43.1556,43.1806,28066.0
2015-09-17 15:10:00,51.72,51.77,51.43,51.46,30848.0,43.164,43.2057,42.9219,42.947,30848.0
2015-09-17 15:15:00,51.43,51.55,51.4,51.49,22854.0,42.9219,43.0221,42.8969,42.972,22854.0
2015-09-17 15:20:00,51.49,51.49,51.09,51.34,42818.0,42.972,42.972,42.6382,42.8468,42818.0
2015-09-17 15:25:00,51.35,51.47,51.24,51.46,32414.0,42.8552,42.9553,42.7634,42.947,32414.0
2015-09-17 15:30:00,51.45,51.6,51.3,51.55,44523.0,42.9386,43.0638,42.8134,43.0221,44523.0
2015-09-17 15:35:00,51.53,51.53,51.29,51.38,38717.0,43.0054,43.0054,42.8051,42.8802,38717.0
2015-09-17 15:40:00,51.4,51.51,51.35,51.4,30526.0,42.8969,42.9887,42.8552,42.8969,30526.0
2015-09-17 15:45:00,51.39,51.49,51.35,51.41,30295.0,42.8885,42.972,42.8552,42.9052,30295.0
2015-09-17 15:50:00,51.4,51.44,51.25,51.25,75034.0,42.8969,42.9303,42.7717,42.7717,75034.0
2015-09-17 15:55:00,51.24,51.35,51.2,51.31,97589.0,42.7634,42.8552,42.73,42.8218,97589.0
2015-09-18 09:30:00,50.64,51.0,50.33,50.59,274471.0,42.2626,42.5631,42.0039,42.2209,274471.0
2015-09-18 09:35:00,50.58,50.77,50.52,50.66,16084.0,42.2125,42.3711,42.1625,42.2793,16084.0
2015-09-18 09:40:00,50.72,50.82,50.65,50.76,10739.0,42.3294,42.4128,42.271,42.3628,10739.0
2015-09-18 09:45:00,50.74,50.81,50.58,50.58,37636.0,42.3461,42.4045,42.2125,42.2125,37636.0
2015-09-18 09:50:00,50.56,50.58,50.41,50.56,16730.0,42.1959,42.2125,42.0707,42.1959,16730.0
2015-09-18 09:55:00,50.58,50.67,50.53,50.53,15791.0,42.2125,42.2877,42.1708,42.1708,15791.0
2015-09-18 10:00:00,50.57,50.64,50.49,50.59,14125.0,42.2042,42.2626,42.1374,42.2209,14125.0
2015-09-18 10:05:00,50.58,50.81,50.54,50.75,11050.0,42.2125,42.4045,42.1792,42.3544,11050.0
2015-09-18 10:10:00,50.76,50.87,50.76,50.79,8500.0,42.3628,42.4546,42.3628,42.3878,8500.0
2015-09-18 10:15:00,50.77,50.77,50.63,50.66,7300.0,42.3711,42.3711,42.2543,42.2793,7300.0
2015-09-18 10:20:00,50.63,50.77,50.6,50.74,7627.0,42.2543,42.3711,42.2292,42.3461,7627.0
2015-09-18 10:25:00,50.76,50.93,50.75,50.81,6300.0,42.3628,42.5046,42.3544,42.4045,6300.0
2015-09-18 10:30:00,50.81,50.85,50.77,50.83,9802.0,42.4045,42.4379,42.3711,42.4212,9802.0
2015-09-18 10:35:00,50.83,50.84,50.69,50.69,6150.0,42.4212,42.4295,42.3043,42.3043,6150.0
2015-09-18 10:40:00,50.69,50.73,50.61,50.67,14956.0,42.3043,42.3377,42.2376,42.2877,14956.0
2015-09-18 10:45:00,50.69,50.84,50.69,50.84,7119.0,42.3043,42.4295,42.3043,42.4295,7119.0
2015-09-18 10:50:00,50.85,50.98,50.83,50.96,14579.0,42.4379,42.5464,42.4212,42.5297,14579.0
2015-09-18 10:55:00,50.94,51.08,50.94,51.04,10158.0,42.513,42.6298,42.513,42.5964,10158.0
2015-09-18 11:00:00,51.06,51.14,51.01,51.02,38166.0,42.6131,42.6799,42.5714,42.5798,38166.0
2015-09-18 11:05:00,51.02,51.09,51.0,51.09,8623.0,42.5798,42.6382,42.5631,42.6382,8623.0
2015-09-18 11:10:00,51.1,51.1,51.01,51.05,10617.0,42.6465,42.6465,42.5714,42.6048,10617.0
2015-09-18 11:15:00,51.04,51.05,50.91,51.03,15601.0,42.5964,42.6048,42.488,42.5881,15601.0
2015-09-18 11:20:00,51.04,51.11,51.04,51.09,28266.0,42.5964,42.6549,42.5964,42.6382,28266.0
2015-09-18 11:25:00,51.11,51.14,50.98,51.02,22797.0,42.6549,42.6799,42.5464,42.5798,22797.0
2015-09-18 11:30:00,50.99,51.02,50.93,51.02,8303.0,42.5547,42.5798,42.5046,42.5798,8303.0
2015-09-18 11:35:00,51.02,51.1,50.95,51.1,6700.0,42.5798,42.6465,42.5213,42.6465,6700.0
2015-09-18 11:40:00,51.1,51.15,51.06,51.14,16540.0,42.6465,42.6882,42.6131,42.6799,16540.0
2015-09-18 11:45:00,51.13,51.2,51.11,51.15,37509.0,42.6716,42.73,42.6549,42.6882,37509.0
2015-09-18 11:50:00,51.14,51.14,51.0,51.0,8000.0,42.6799,42.6799,42.5631,42.5631,8000.0
2015-09-18 11:55:00,51.0,51.04,50.99,51.02,4100.0,42.5631,42.5964,42.5547,42.5798,4100.0
2015-09-18 12:00:00,51.01,51.02,50.96,50.98,5800.0,42.5714,42.5798,42.5297,42.5464,5800.0
2015-09-18 12:05:00,50.99,50.99,50.85,50.85,8660.0,42.5547,42.5547,42.4379,42.4379,8660.0
2015-09-18 12:10:00,50.85,50.85,50.75,50.77,5474.0,42.4379,42.4379,42.3544,42.3711,5474.0
2015-09-18 12:15:00,50.8,50.8,50.74,50.75,6000.0,42.3961,42.3961,42.3461,42.3544,6000.0
2015-09-18 12:20:00,50.74,50.74,50.62,50.62,9151.0,42.3461,42.3461,42.2459,42.2459,9151.0
2015-09-18 12:25:00,50.62,50.68,50.62,50.68,4613.0,42.2459,42.296,42.2459,42.296,4613.0
2015-09-18 12:30:00,50.67,50.67,50.56,50.66,26327.0,42.2877,42.2877,42.1959,42.2793,26327.0
2015-09-18 12:35:00,50.68,50.74,50.68,50.73,16579.0,42.296,42.3461,42.296,42.3377,16579.0
2015-09-18 12:40:00,50.72,50.72,50.58,50.61,5297.0,42.3294,42.3294,42.2125,42.2376,5297.0
2015-09-18 12:45:00,50.6,50.63,50.58,50.61,5200.0,42.2292,42.2543,42.2125,42.2376,5200.0
2015-09-18 12:50:00,50.61,50.7,50.61,50.7,3600.0,42.2376,42.3127,42.2376,42.3127,3600.0
2015-09-18 12:55:00,50.68,50.69,50.62,50.64,7722.0,42.296,42.3043,42.2459,42.2626,7722.0
2015-09-18 13:00:00,50.64,50.75,50.58,50.73,7870.0,42.2626,42.3544,42.2125,42.3377,7870.0
2015-09-18 13:05:00,50.73,50.74,50.7,50.71,3200.0,42.3377,42.3461,42.3127,42.321,3200.0
2015-09-18 13:10:00,50.71,50.71,50.6,50.6,8256.0,42.321,42.321,42.2292,42.2292,8256.0
2015-09-18 13:15:00,50.61,50.65,50.57,50.63,5500.0,42.2376,42.271,42.2042,42.2543,5500.0
2015-09-18 13:20:00,50.62,50.62,50.5,50.51,9580.0,42.2459,42.2459,42.1458,42.1541,9580.0
2015-09-18 13:25:00,50.48,50.48,50.36,50.47,13728.0,42.1291,42.1291,42.0289,42.1207,13728.0
2015-09-18 13:30:00,50.48,50.48,50.41,50.41,6600.0,42.1291,42.1291,42.0707,42.0707,6600.0
2015-09-18 13:35:00,50.4,50.4,50.32,50.35,7350.0,42.0623,42.0623,41.9956,42.0206,7350.0
2015-09-18 13:40:00,50.32,50.4,50.32,50.34,5163.0,41.9956,42.0623,41.9956,42.0122,5163.0
2015-09-18 13:45:00,50.34,50.37,50.29,50.29,13146.0,42.0122,42.0373,41.9705,41.9705,13146.0
2015-09-18 13:50:00,50.3,50.3,50.25,50.28,14050.0,41.9789,41.9789,41.9371,41.9622,14050.0
2015-09-18 13:55:00,50.29,50.29,50.17,50.19,20141.0,41.9705,41.9705,41.8704,41.8871,20141.0
2015-09-18 14:00:00,50.16,50.22,50.12,50.22,11519.0,41.862,41.9121,41.8286,41.9121,11519.0
2015-09-18 14:05:00,50.21,50.32,50.21,50.29,5376.0,41.9038,41.9956,41.9038,41.9705,5376.0
2015-09-18 14:10:00,50.27,50.33,50.25,50.31,11200.0,41.9538,42.0039,41.9371,41.9872,11200.0
2015-09-18 14:15:00,50.3,50.35,50.26,50.26,15318.0,41.9789,42.0206,41.9455,41.9455,15318.0
2015-09-18 14:20:00,50.27,50.35,50.26,50.35,11229.0,41.9538,42.0206,41.9455,42.0206,11229.0
2015-09-18 14:25:00,50.37,50.48,50.34,50.45,4928.0,42.0373,42.1291,42.0122,42.104,4928.0
2015-09-18 14:30:00,50.45,50.46,50.37,50.4,8940.0,42.104,42.1124,42.0373,42.0623,8940.0
2015-09-18 14:35:00,50.41,50.41,50.31,50.38,10144.0,42.0707,42.0707,41.9872,42.0456,10144.0
2015-09-18 14:40:00,50.38,50.43,50.36,50.38,6800.0,42.0456,42.0874,42.0289,42.0456,6800.0
2015-09-18 14:45:00,50.4,50.41,50.32,50.33,8800.0,42.0623,42.0707,41.9956,42.0039,8800.0
2015-09-18 14:50:00,50.32,50.36,50.28,50.35,11600.0,41.9956,42.0289,41.9622,42.0206,11600.0
2015-09-18 14:55:00,50.33,50.42,50.31,50.39,28748.0,42.0039,42.079,41.9872,42.054,28748.0
2015-09-18 15:00:00,50.39,50.42,50.32,50.32,29505.0,42.054,42.079,41.9956,41.9956,29505.0
2015-09-18 15:05:00,50.32,50.33,50.26,50.27,17716.0,41.9956,42.0039,41.9455,41.9538,17716.0
2015-09-18 15:10:00,50.28,50.38,50.28,50.36,13965.0,41.9622,42.0456,41.9622,42.0289,13965.0
2015-09-18 15:15:00,50.36,50.36,50.2,50.22,20255.0,42.0289,42.0289,41.8954,41.9121,20255.0
2015-09-18 15:20:00,50.23,50.26,50.16,50.23,19605.0,41.9204,41.9455,41.862,41.9204,19605.0
2015-09-18 15:25:00,50.22,50.24,50.15,50.21,21536.0,41.9121,41.9288,41.8537,41.9038,21536.0
2015-09-18 15:30:00,50.2,50.24,50.18,50.21,31453.0,41.8954,41.9288,41.8787,41.9038,31453.0
2015-09-18 15:35:00,50.21,50.25,50.19,50.23,23850.0,41.9038,41.9371,41.8871,41.9204,23850.0
2015-09-18 15:40:00,50.23,50.23,50.16,50.17,30619.0,41.9204,41.9204,41.862,41.8704,30619.0
2015-09-18 15:45:00,50.16,50.21,50.12,50.13,29527.0,41.862,41.9038,41.8286,41.837,29527.0
2015-09-18 15:50:00,50.14,50.38,50.14,50.35,155560.0,41.8453,42.0456,41.8453,42.0206,155560.0
2015-09-18 15:55:00,50.35,50.45,50.28,50.41,285310.0,42.0206,42.104,41.9622,42.0707,285310.0
2015-09-21 09:30:00,50.58,50.67,50.39,50.47,41421.0,42.2125,42.2877,42.054,42.1207,41421.0
2015-09-21 09:35:00,50.46,50.5,50.16,50.17,18583.0,42.1124,42.1458,41.862,41.8704,18583.0
2015-09-21 09:40:00,50.21,50.29,50.17,50.27,26159.0,41.9038,41.9705,41.8704,41.9538,26159.0
2015-09-21 09:45:00,50.27,50.3,50.21,50.21,28162.0,41.9538,41.9789,41.9038,41.9038,28162.0
2015-09-21 09:50:00,50.25,50.28,50.21,50.24,31523.0,41.9371,41.9622,41.9038,41.9288,31523.0
2015-09-21 09:55:00,50.24,50.32,50.22,50.24,33105.0,41.9288,41.9956,41.9121,41.9288,33105.0
2015-09-21 10:00:00,50.24,50.28,50.21,50.25,14992.0,41.9288,41.9622,41.9038,41.9371,14992.0
2015-09-21 10:05:00,50.25,50.31,50.23,50.26,22170.0,41.9371,41.9872,41.9204,41.9455,22170.0
2015-09-21 10:10:00,50.27,50.31,50.21,50.25,31144.0,41.9538,41.9872,41.9038,41.9371,31144.0
2015-09-21 10:15:00,50.24,50.25,50.08,50.13,24859.0,41.9288,41.9371,41.7953,41.837,24859.0
2015-09-21 10:20:00,50.13,50.21,50.08,50.11,33184.0,41.837,41.9038,41.7953,41.8203,33184.0
2015-09-21 10:25:00,50.11,50.15,50.09,50.09,29013.0,41.8203,41.8537,41.8036,41.8036,29013.0
2015-09-21 10:30:00,50.1,50.18,50.09,50.16,30495.0,41.812,41.8787,41.8036,41.862,30495.0
2015-09-21 10:35:00,50.16,50.29,50.15,50.28,21724.0,41.862,41.9705,41.8537,41.9622,21724.0
2015-09-21 10:40:00,50.28,50.29,50.2,50.24,67704.0,41.9622,41.9705,41.8954,41.9288,67704.0
2015-09-21 10:45:00,50.24,50.32,50.23,50.23,14375.0,41.9288,41.9956,41.9204,41.9204,14375.0
2015-09-21 10:50:00,50.29,50.32,50.23,50.23,10720.0,41.9705,41.9956,41.9204,41.9204,10720.0
2015-09-21 10:55:00,50.24,50.26,50.17,50.24,8400.0,41.9288,41.9455,41.8704,41.9288,8400.0
2015-09-21 11:00:00,50.22,50.24,50.18,50.19,8600.0,41.9121,41.9288,41.8787,41.8871,8600.0
2015-09-21 11:05:00,50.19,50.2,50.07,50.07,24540.0,41.8871,41.8954,41.7869,41.7869,24540.0
2015-09-21 11:10:00,50.07,50.11,50.06,50.08,8347.0,41.7869,41.8203,41.7786,41.7953,8347.0
2015-09-21 11:15:00,50.08,50.1,50.07,50.09,7700.0,41.7953,41.812,41.7869,41.8036,7700.0
2015-09-21 11:20:00,50.09,50.09,49.93,49.94,17542.0,41.8036,41.8036,41.6701,41.6784,17542.0
2015-09-21 11:25:00,49.94,49.95,49.83,49.86,30725.0,41.6784,41.6868,41.5866,41.6117,30725.0
2015-09-21 11:30:00,49.86,49.88,49.71,49.74,26244.0,41.6117,41.6283,41.4865,41.5115,26244.0
2015-09-21 11:35:00,49.74,49.76,49.72,49.73,5100.0,41.5115,41.5282,41.4948,41.5032,5100.0
2015-09-21 11:40:00,49.73,49.73,49.66,49.69,10117.0,41.5032,41.5032,41.4447,41.4698,10117.0
2015-09-21 11:45:00,49.69,49.69,49.61,49.65,9540.0,41.4698,41.4698,41.403,41.4364,9540.0
2015-09-21 11:50:00,49.65,49.73,49.65,49.71,8635.0,41.4364,41.5032,41.4364,41.4865,8635.0
2015-09-21 11:55:00,49.7,49.71,49.66,49.67,9400.0,41.4781,41.4865,41.4447,41.4531,9400.0
2015-09-21 12:00:00,49.67,49.67,49.53,49.55,11500.0,41.4531,41.4531,41.3362,41.3529,11500.0
2015-09-21 12:05:00,49.55,49.59,49.52,49.58,12267.0,41.3529,41.3863,41.3279,41.378,12267.0
2015-09-21 12:10:00,49.59,49.64,49.57,49.58,10113.0,41.3863,41.428,41.3696,41.378,10113.0
2015-09-21 12:15:00,49.58,49.62,49.57,49.6,6350.0,41.378,41.4114,41.3696,41.3947,6350.0
2015-09-21 12:20:00,49.61,49.69,49.61,49.69,9052.0,41.403,41.4698,41.403,41.4698,9052.0
2015-09-21 12:25:00,49.69,49.7,49.66,49.7,5457.0,41.4698,41.4781,41.4447,41.4781,5457.0
2015-09-21 12:30:00,49.69,49.69,49.6,49.62,6500.0,41.4698,41.4698,41.3947,41.4114,6500.0
2015-09-21 12:35:00,49.62,49.62,49.56,49.58,9142.0,41.4114,41.4114,41.3613,41.378,9142.0
2015-09-21 12:40:00,49.56,49.58,49.53,49.58,4500.0,41.3613,41.378,41.3362,41.378,4500.0
2015-09-21 12:45:00,49.57,49.57,49.51,49.51,7393.0,41.3696,41.3696,41.3196,41.3196,7393.0
2015-09-21 12:50:00,49.51,49.52,49.33,49.34,25486.0,41.3196,41.3279,41.1693,41.1777,25486.0
2015-09-21 12:55:00,49.32,49.35,49.3,49.34,10813.0,41.161,41.186,41.1443,41.1777,10813.0
2015-09-21 13:00:00,49.32,49.34,49.26,49.3,16797.0,41.161,41.1777,41.1109,41.1443,16797.0
2015-09-21 13:05:00,49.31,49.32,49.24,49.28,11312.0,41.1526,41.161,41.0942,41.1276,11312.0
2015-09-21 13:10:00,49.26,49.27,49.23,49.26,11751.0,41.1109,41.1193,41.0859,41.1109,11751.0
2015-09-21 13:15:00,49.26,49.32,49.26,49.31,10575.0,41.1109,41.161,41.1109,41.1526,10575.0
2015-09-21 13:20:00,49.3,49.35,49.3,49.31,10694.0,41.1443,41.186,41.1443,41.1526,10694.0
2015-09-21 13:25:00,49.32,49.33,49.29,49.3,11139.0,41.161,41.1693,41.1359,41.1443,11139.0
2015-09-21 13:30:00,49.31,49.31,49.26,49.27,14818.0,41.1526,41.1526,41.1109,41.1193,14818.0
2015-09-21 13:35:00,49.27,49.33,49.24,49.31,22843.0,41.1193,41.1693,41.0942,41.1526,22843.0
2015-09-21 13:40:00,49.3,49.38,49.29,49.36,24682.0,41.1443,41.2111,41.1359,41.1944,24682.0
2015-09-21 13:45:00,49.37,49.39,49.28,49.28,7127.0,41.2027,41.2194,41.1276,41.1276,7127.0
2015-09-21 13:50:00,49.29,49.32,49.26,49.27,11113.0,41.1359,41.161,41.1109,41.1193,11113.0
2015-09-21 13:55:00,49.27,49.27,49.2,49.21,10206.0,41.1193,41.1193,41.0608,41.0692,10206.0
2015-09-21 14:00:00,49.21,49.3,49.2,49.27,11600.0,41.0692,41.1443,41.0608,41.1193,11600.0
2015-09-21 14:05:00,49.27,49.27,49.23,49.23,11460.0,41.1193,41.1193,41.0859,41.0859,11460.0
2015-09-21 14:10:00,49.23,49.23,49.15,49.16,12415.0,41.0859,41.0859,41.0191,41.0275,12415.0
2015-09-21 14:15:00,49.17,49.24,49.16,49.2,11605.0,41.0358,41.0942,41.0275,41.0608,11605.0
2015-09-21 14:20:00,49.2,49.25,49.2,49.22,10073.0,41.0608,41.1026,41.0608,41.0775,10073.0
2015-09-21 14:25:00,49.23,49.25,49.19,49.19,15339.0,41.0859,41.1026,41.0525,41.0525,15339.0
2015-09-21 14:30:00,49.2,49.21,49.12,49.18,17626.0,41.0608,41.0692,40.9941,41.0441,17626.0
2015-09-21 14:35:00,49.18,49.24,49.18,49.21,17138.0,41.0441,41.0942,41.0441,41.0692,17138.0
2015-09-21 14:40:00,49.21,49.21,49.13,49.14,24044.0,41.0692,41.0692,41.0024,41.0108,24044.0
2015-09-21 14:45:00,49.14,49.17,49.11,49.17,31689.0,41.0108,41.0358,40.9857,41.0358,31689.0
2015-09-21 14:50:00,49.17,49.31,49.17,49.3,23140.0,41.0358,41.1526,41.0358,41.1443,23140.0
2015-09-21 14:55:00,49.3,49.36,49.29,49.36,19633.0,41.1443,41.1944,41.1359,41.1944,19633.0
2015-09-21 15:00:00,49.36,49.36,49.33,49.34,20483.0,41.1944,41.1944,41.1693,41.1777,20483.0
2015-09-21 15:05:00,49.35,49.35,49.29,49.35,28020.0,41.186,41.186,41.1359,41.186,28020.0
2015-09-21 15:10:00,49.35,49.4,49.33,49.35,31229.0,41.186,41.2278,41.1693,41.186,31229.0
2015-09-21 15:15:00,49.33,49.34,49.29,49.32,32464.0,41.1693,41.1777,41.1359,41.161,32464.0
2015-09-21 15:20:00,49.32,49.34,49.25,49.25,29147.0,41.161,41.1777,41.1026,41.1026,29147.0
2015-09-21 15:25:00,49.26,49.27,49.21,49.23,36353.0,41.1109,41.1193,41.0692,41.0859,36353.0
2015-09-21 15:30:00,49.23,49.26,49.1,49.12,53869.0,41.0859,41.1109,40.9774,40.9941,53869.0
2015-09-21 15:35:00,49.12,49.15,49.07,49.13,52774.0,40.9941,41.0191,40.9523,41.0024,52774.0
2015-09-21 15:40:00,49.12,49.16,49.11,49.14,34476.0,40.9941,41.0275,40.9857,41.0108,34476.0
2015-09-21 15:45:00,49.13,49.14,49.11,49.11,34491.0,41.0024,41.0108,40.9857,40.9857,34491.0
2015-09-21 15:50:00,49.12,49.12,49.05,49.08,48466.0,40.9941,40.9941,40.9357,40.9607,48466.0
2015-09-21 15:55:00,49.09,49.21,49.08,49.2,90738.0,40.969,41.0692,40.9607,41.0608,90738.0
2015-09-22 09:30:00,49.14,49.6,48.64,48.77,124415.0,41.0108,41.3947,40.5935,40.702,124415.0
2015-09-22 09:35:00,48.81,49.03,48.52,48.97,79625.0,40.7354,40.919,40.4933,40.8689,79625.0
2015-09-22 09:40:00,48.94,49.05,48.75,48.96,70975.0,40.8438,40.9357,40.6853,40.8605,70975.0
2015-09-22 09:45:00,48.91,49.03,48.85,48.85,55205.0,40.8188,40.919,40.7687,40.7687,55205.0
2015-09-22 09:50:00,48.84,48.86,48.7,48.82,30293.0,40.7604,40.7771,40.6436,40.7437,30293.0
2015-09-22 09:55:00,48.82,49.02,48.78,49.0,43446.0,40.7437,40.9106,40.7103,40.8939,43446.0
2015-09-22 10:00:00,48.98,49.02,48.97,48.99,45201.0,40.8772,40.9106,40.8689,40.8856,45201.0
2015-09-22 10:05:00,49.0,49.01,48.9,48.9,14360.0,40.8939,40.9023,40.8105,40.8105,14360.0
2015-09-22 10:10:00,48.9,48.9,48.77,48.77,24080.0,40.8105,40.8105,40.702,40.702,24080.0
2015-09-22 10:15:00,48.77,48.8,48.52,48.54,16031.0,40.702,40.727,40.4933,40.51,16031.0
2015-09-22 10:20:00,48.55,48.56,48.47,48.51,13720.0,40.5184,40.5267,40.4516,40.485,13720.0
2015-09-22 10:25:00,48.51,48.66,48.47,48.63,7350.0,40.485,40.6102,40.4516,40.5851,7350.0
2015-09-22 10:30:00,48.64,48.65,48.54,48.65,10846.0,40.5935,40.6018,40.51,40.6018,10846.0
2015-09-22 10:35:00,48.65,48.65,48.57,48.6,15408.0,40.6018,40.6018,40.5351,40.5601,15408.0
2015-09-22 10:40:00,48.62,48.69,48.61,48.66,11053.0,40.5768,40.6352,40.5684,40.6102,11053.0
2015-09-22 10:45:00,48.66,48.68,48.55,48.57,13919.0,40.6102,40.6269,40.5184,40.5351,13919.0
2015-09-22 10:50:00,48.56,48.6,48.52,48.58,46722.0,40.5267,40.5601,40.4933,40.5434,46722.0
2015-09-22 10:55:00,48.58,48.63,48.56,48.63,81859.0,40.5434,40.5851,40.5267,40.5851,81859.0
2015-09-22 11:00:00,48.62,48.73,48.6,48.69,56310.0,40.5768,40.6686,40.5601,40.6352,56310.0
2015-09-22 11:05:00,48.68,48.71,48.61,48.62,88241.0,40.6269,40.6519,40.5684,40.5768,88241.0
2015-09-22 11:10:00,48.64,48.76,48.63,48.75,12965.0,40.5935,40.6936,40.5851,40.6853,12965.0
2015-09-22 11:15:00,48.75,48.88,48.74,48.86,15563.0,40.6853,40.7938,40.6769,40.7771,15563.0
2015-09-22 11:20:00,48.86,48.88,48.78,48.82,17535.0,40.7771,40.7938,40.7103,40.7437,17535.0
2015-09-22 11:25:00,48.82,48.93,48.8,48.91,19656.0,40.7437,40.8355,40.727,40.8188,19656.0
2015-09-22 11:30:00,48.9,49.06,48.9,48.98,16039.0,40.8105,40.944,40.8105,40.8772,16039.0
2015-09-22 11:35:00,48.97,49.05,48.96,49.01,14501.0,40.8689,40.9357,40.8605,40.9023,14501.0
2015-09-22 11:40:00,49.0,49.02,48.95,49.02,14503.0,40.8939,40.9106,40.8522,40.9106,14503.0
2015-09-22 11:45:00,49.01,49.13,49.01,49.12,20765.0,40.9023,41.0024,40.9023,40.9941,20765.0
2015-09-22 11:50:00,49.12,49.2,49.12,49.19,19526.0,40.9941,41.0608,40.9941,41.0525,19526.0
2015-09-22 11:55:00,49.19,49.34,49.17,49.33,21511.0,41.0525,41.1777,41.0358,41.1693,21511.0
2015-09-22 12:00:00,49.34,49.35,49.26,49.35,17773.0,41.1777,41.186,41.1109,41.186,17773.0
2015-09-22 12:05:00,49.33,49.6,49.33,49.56,38086.0,41.1693,41.3947,41.1693,41.3613,38086.0
2015-09-22 12:10:00,49.57,49.63,49.53,49.55,24736.0,41.3696,41.4197,41.3362,41.3529,24736.0
2015-09-22 12:15:00,49.54,49.62,49.53,49.61,17204.0,41.3446,41.4114,41.3362,41.403,17204.0
2015-09-22 12:20:00,49.6,49.64,49.56,49.58,16002.0,41.3947,41.428,41.3613,41.378,16002.0
2015-09-22 12:25:00,49.59,49.59,49.43,49.48,13406.0,41.3863,41.3863,41.2528,41.2945,13406.0
2015-09-22 12:30:00,49.48,49.48,49.36,49.37,18485.0,41.2945,41.2945,41.1944,41.2027,18485.0
2015-09-22 12:35:00,49.35,49.35,49.24,49.25,15400.0,41.186,41.186,41.0942,41.1026,15400.0
2015-09-22 12:40:00,49.23,49.24,49.11,49.12,14105.0,41.0859,41.0942,40.9857,40.9941,14105.0
2015-09-22 12:45:00,49.12,49.12,48.97,49.01,10710.0,40.9941,40.9941,40.8689,40.9023,10710.0
2015-09-22 12:50:00,49.01,49.16,48.97,49.07,65138.0,40.9023,41.0275,40.8689,40.9523,65138.0
2015-09-22 12:55:00,49.07,49.23,49.06,49.22,31386.0,40.9523,41.0859,40.944,41.0775,31386.0
2015-09-22 13:00:00,49.21,49.38,49.2,49.37,23357.0,41.0692,41.2111,41.0608,41.2027,23357.0
2015-09-22 13:05:00,49.37,49.4,49.3,49.31,14344.0,41.2027,41.2278,41.1443,41.1526,14344.0
2015-09-22 13:10:00,49.32,49.4,49.32,49.37,16638.0,41.161,41.2278,41.161,41.2027,16638.0
2015-09-22 13:15:00,49.37,49.48,49.33,49.47,13236.0,41.2027,41.2945,41.1693,41.2862,13236.0
2015-09-22 13:20:00,49.46,49.47,49.41,49.47,13489.0,41.2778,41.2862,41.2361,41.2862,13489.0
2015-09-22 13:25:00,49.47,49.47,49.38,49.39,15817.0,41.2862,41.2862,41.2111,41.2194,15817.0
2015-09-22 13:30:00,49.39,49.4,49.32,49.4,15719.0,41.2194,41.2278,41.161,41.2278,15719.0
2015-09-22 13:35:00,49.39,49.44,49.38,49.39,10891.0,41.2194,41.2611,41.2111,41.2194,10891.0
2015-09-22 13:40:00,49.4,49.53,49.4,49.52,12121.0,41.2278,41.3362,41.2278,41.3279,12121.0
2015-09-22 13:45:00,49.52,49.52,49.42,49.43,11756.0,41.3279,41.3279,41.2444,41.2528,11756.0
2015-09-22 13:50:00,49.43,49.43,49.33,49.36,12856.0,41.2528,41.2528,41.1693,41.1944,12856.0
2015-09-22 13:55:00,49.35,49.44,49.35,49.42,9676.0,41.186,41.2611,41.186,41.2444,9676.0
2015-09-22 14:00:00,49.42,49.44,49.34,49.43,14383.0,41.2444,41.2611,41.1777,41.2528,14383.0
2015-09-22 14:05:00,49.42,49.48,49.39,49.39,15234.0,41.2444,41.2945,41.2194,41.2194,15234.0
2015-09-22 14:10:00,49.38,49.39,49.29,49.38,16922.0,41.2111,41.2194,41.1359,41.2111,16922.0
2015-09-22 14:15:00,49.37,49.44,49.37,49.42,10581.0,41.2027,41.2611,41.2027,41.2444,10581.0
2015-09-22 14:20:00,49.42,49.44,49.39,49.39,11658.0,41.2444,41.2611,41.2194,41.2194,11658.0
2015-09-22 14:25:00,49.39,49.47,49.37,49.44,12465.0,41.2194,41.2862,41.2027,41.2611,12465.0
2015-09-22 14:30:00,49.44,49.58,49.44,49.55,21924.0,41.2611,41.378,41.2611,41.3529,21924.0
2015-09-22 14:35:00,49.54,49.54,49.5,49.53,13485.0,41.3446,41.3446,41.3112,41.3362,13485.0
2015-09-22 14:40:00,49.53,49.53,49.38,49.39,14063.0,41.3362,41.3362,41.2111,41.2194,14063.0
2015-09-22 14:45:00,49.4,49.41,49.27,49.29,16416.0,41.2278,41.2361,41.1193,41.1359,16416.0
2015-09-22 14:50:00,49.28,49.32,49.27,49.32,11332.0,41.1276,41.161,41.1193,41.161,11332.0
2015-09-22 14:55:00,49.33,49.45,49.3,49.43,18135.0,41.1693,41.2695,41.1443,41.2528,18135.0
2015-09-22 15:00:00,49.44,49.44,49.41,49.44,15419.0,41.2611,41.2611,41.2361,41.2611,15419.0
2015-09-22 15:05:00,49.45,49.47,49.39,49.4,18130.0,41.2695,41.2862,41.2194,41.2278,18130.0
2015-09-22 15:10:00,49.4,49.4,49.33,49.34,17263.0,41.2278,41.2278,41.1693,41.1777,17263.0
2015-09-22 15:15:00,49.34,49.39,49.34,49.37,14138.0,41.1777,41.2194,41.1777,41.2027,14138.0
2015-09-22 15:20:00,49.36,49.4,49.36,49.36,28467.0,41.1944,41.2278,41.1944,41.1944,28467.0
2015-09-22 15:25:00,49.36,49.47,49.36,49.45,22512.0,41.1944,41.2862,41.1944,41.2695,22512.0
2015-09-22 15:30:00,49.46,49.48,49.39,49.47,40635.0,41.2778,41.2945,41.2194,41.2862,40635.0
2015-09-22 15:35:00,49.47,49.51,49.42,49.49,50413.0,41.2862,41.3196,41.2444,41.3029,50413.0
2015-09-22 15:40:00,49.49,49.52,49.45,49.51,23608.0,41.3029,41.3279,41.2695,41.3196,23608.0
2015-09-22 15:45:00,49.51,49.51,49.44,49.46,29228.0,41.3196,41.3196,41.2611,41.2778,29228.0
2015-09-22 15:50:00,49.45,49.45,49.32,49.35,44396.0,41.2695,41.2695,41.161,41.186,44396.0
2015-09-22 15:55:00,49.35,49.47,49.34,49.41,82521.0,41.186,41.2862,41.1777,41.2361,82521.0
2015-09-23 09:30:00,49.22,49.36,48.96,49.06,31727.0,41.0775,41.1944,40.8605,40.944,31727.0
2015-09-23 09:35:00,49.1,49.21,49.03,49.07,12349.0,40.9774,41.0692,40.919,40.9523,12349.0
2015-09-23 09:40:00,49.09,49.19,49.05,49.09,18293.0,40.969,41.0525,40.9357,40.969,18293.0
2015-09-23 09:45:00,49.13,49.19,49.03,49.05,10190.0,41.0024,41.0525,40.919,40.9357,10190.0
2015-09-23 09:50:00,49.05,49.08,48.98,49.0,21741.0,40.9357,40.9607,40.8772,40.8939,21741.0
2015-09-23 09:55:00,48.97,49.07,48.94,49.02,15300.0,40.8689,40.9523,40.8438,40.9106,15300.0
2015-09-23 10:00:00,49.04,49.15,49.04,49.12,16333.0,40.9273,41.0191,40.9273,40.9941,16333.0
2015-09-23 10:05:00,49.15,49.18,49.04,49.05,11818.0,41.0191,41.0441,40.9273,40.9357,11818.0
2015-09-23 10:10:00,49.01,49.14,49.01,49.06,9800.0,40.9023,41.0108,40.9023,40.944,9800.0
2015-09-23 10:15:00,49.06,49.14,49.04,49.07,42426.0,40.944,41.0108,40.9273,40.9523,42426.0
2015-09-23 10:20:00,49.07,49.09,49.0,49.02,19776.0,40.9523,40.969,40.8939,40.9106,19776.0
2015-09-23 10:25:00,49.04,49.17,49.04,49.12,38959.0,40.9273,41.0358,40.9273,40.9941,38959.0
2015-09-23 10:30:00,49.13,49.19,49.12,49.19,9726.0,41.0024,41.0525,40.9941,41.0525,9726.0
2015-09-23 10:35:00,49.19,49.28,49.19,49.23,14869.0,41.0525,41.1276,41.0525,41.0859,14869.0
2015-09-23 10:40:00,49.23,49.26,49.21,49.22,9825.0,41.0859,41.1109,41.0692,41.0775,9825.0
2015-09-23 10:45:00,49.22,49.26,49.21,49.25,17651.0,41.0775,41.1109,41.0692,41.1026,17651.0
2015-09-23 10:50:00,49.27,49.37,49.27,49.37,8500.0,41.1193,41.2027,41.1193,41.2027,8500.0
2015-09-23 10:55:00,49.38,49.38,49.3,49.3,11811.0,41.2111,41.2111,41.1443,41.1443,11811.0
2015-09-23 11:00:00,49.29,49.3,49.25,49.28,13231.0,41.1359,41.1443,41.1026,41.1276,13231.0
2015-09-23 11:05:00,49.28,49.28,49.15,49.19,15457.0,41.1276,41.1276,41.0191,41.0525,15457.0
2015-09-23 11:10:00,49.2,49.21,49.03,49.03,8812.0,41.0608,41.0692,40.919,40.919,8812.0
2015-09-23 11:15:00,49.04,49.04,48.97,49.01,8600.0,40.9273,40.9273,40.8689,40.9023,8600.0
2015-09-23 11:20:00,49.01,49.01,48.94,48.94,10160.0,40.9023,40.9023,40.8438,40.8438,10160.0
2015-09-23 11:25:00,48.94,48.99,48.94,48.99,10500.0,40.8438,40.8856,40.8438,40.8856,10500.0
2015-09-23 11:30:00,48.99,49.01,48.94,48.94,11500.0,40.8856,40.9023,40.8438,40.8438,11500.0
2015-09-23 11:35:00,48.93,48.93,48.86,48.91,8055.0,40.8355,40.8355,40.7771,40.8188,8055.0
2015-09-23 11:40:00,48.9,48.9,48.79,48.8,8686.0,40.8105,40.8105,40.7187,40.727,8686.0
2015-09-23 11:45:00,48.78,48.79,48.66,48.67,48550.0,40.7103,40.7187,40.6102,40.6185,48550.0
2015-09-23 11:50:00,48.67,48.69,48.52,48.54,26426.0,40.6185,40.6352,40.4933,40.51,26426.0
2015-09-23 11:55:00,48.55,48.66,48.54,48.66,7829.0,40.5184,40.6102,40.51,40.6102,7829.0
2015-09-23 12:00:00,48.67,48.67,48.61,48.62,15496.0,40.6185,40.6185,40.5684,40.5768,15496.0
2015-09-23 12:05:00,48.59,48.64,48.58,48.61,12500.0,40.5517,40.5935,40.5434,40.5684,12500.0
2015-09-23 12:10:00,48.61,48.7,48.61,48.68,5714.0,40.5684,40.6436,40.5684,40.6269,5714.0
2015-09-23 12:15:00,48.67,48.7,48.64,48.69,14200.0,40.6185,40.6436,40.5935,40.6352,14200.0
2015-09-23 12:20:00,48.69,48.69,48.63,48.67,3909.0,40.6352,40.6352,40.5851,40.6185,3909.0
2015-09-23 12:25:00,48.67,48.74,48.66,48.71,6300.0,40.6185,40.6769,40.6102,40.6519,6300.0
2015-09-23 12:30:00,48.72,48.72,48.67,48.69,13800.0,40.6602,40.6602,40.6185,40.6352,13800.0
2015-09-23 12:35:00,48.68,48.68,48.58,48.59,18466.0,40.6269,40.6269,40.5434,40.5517,18466.0
2015-09-23 12:40:00,48.6,48.6,48.56,48.58,11950.0,40.5601,40.5601,40.5267,40.5434,11950.0
2015-09-23 12:45:00,48.57,48.57,48.46,48.47,25715.0,40.5351,40.5351,40.4433,40.4516,25715.0
2015-09-23 12:50:00,48.48,48.57,48.47,48.52,15200.0,40.4599,40.5351,40.4516,40.4933,15200.0
2015-09-23 12:55:00,48.52,48.53,48.48,48.51,8900.0,40.4933,40.5017,40.4599,40.485,8900.0
2015-09-23 13:00:00,48.5,48.56,48.49,48.52,17000.0,40.4766,40.5267,40.4683,40.4933,17000.0
2015-09-23 13:05:00,48.51,48.58,48.51,48.54,17700.0,40.485,40.5434,40.485,40.51,17700.0
2015-09-23 13:10:00,48.54,48.55,48.5,48.51,11785.0,40.51,40.5184,40.4766,40.485,11785.0
2015-09-23 13:15:00,48.52,48.52,48.47,48.48,6304.0,40.4933,40.4933,40.4516,40.4599,6304.0
2015-09-23 13:20:00,48.48,48.49,48.38,48.38,17831.0,40.4599,40.4683,40.3765,40.3765,17831.0
2015-09-23 13:25:00,48.39,48.39,48.27,48.28,15670.0,40.3848,40.3848,40.2847,40.293,15670.0
2015-09-23 13:30:00,48.27,48.35,48.27,48.35,12940.0,40.2847,40.3515,40.2847,40.3515,12940.0
2015-09-23 13:35:00,48.34,48.34,48.28,48.3,11300.0,40.3431,40.3431,40.293,40.3097,11300.0
2015-09-23 13:40:00,48.29,48.45,48.28,48.4,36209.0,40.3014,40.4349,40.293,40.3932,36209.0
2015-09-23 13:45:00,48.41,48.46,48.38,48.44,21481.0,40.4015,40.4433,40.3765,40.4266,21481.0
2015-09-23 13:50:00,48.45,48.46,48.41,48.45,9830.0,40.4349,40.4433,40.4015,40.4349,9830.0
2015-09-23 13:55:00,48.44,48.45,48.35,48.38,19544.0,40.4266,40.4349,40.3515,40.3765,19544.0
2015-09-23 14:00:00,48.39,48.51,48.39,48.47,13058.0,40.3848,40.485,40.3848,40.4516,13058.0
2015-09-23 14:05:00,48.47,48.57,48.47,48.51,29680.0,40.4516,40.5351,40.4516,40.485,29680.0
2015-09-23 14:10:00,48.52,48.53,48.44,48.44,25285.0,40.4933,40.5017,40.4266,40.4266,25285.0
2015-09-23 14:15:00,48.44,48.46,48.43,48.44,12121.0,40.4266,40.4433,40.4182,40.4266,12121.0
2015-09-23 14:20:00,48.44,48.45,48.34,48.34,18992.0,40.4266,40.4349,40.3431,40.3431,18992.0
2015-09-23 14:25:00,48.34,48.35,48.28,48.31,24171.0,40.3431,40.3515,40.293,40.3181,24171.0
2015-09-23 14:30:00,48.32,48.38,48.32,48.35,13500.0,40.3264,40.3765,40.3264,40.3515,13500.0
2015-09-23 14:35:00,48.35,48.35,48.21,48.23,24760.0,40.3515,40.3515,40.2346,40.2513,24760.0
2015-09-23 14:40:00,48.23,48.23,48.15,48.17,24691.0,40.2513,40.2513,40.1845,40.2012,24691.0
2015-09-23 14:45:00,48.17,48.19,48.14,48.15,27979.0,40.2012,40.2179,40.1762,40.1845,27979.0
2015-09-23 14:50:00,48.16,48.16,48.08,48.1,15487.0,40.1929,40.1929,40.1261,40.1428,15487.0
2015-09-23 14:55:00,48.09,48.2,48.08,48.15,34797.0,40.1345,40.2263,40.1261,40.1845,34797.0
2015-09-23 15:00:00,48.14,48.2,48.1,48.2,18531.0,40.1762,40.2263,40.1428,40.2263,18531.0
2015-09-23 15:05:00,48.2,48.21,48.15,48.19,15409.0,40.2263,40.2346,40.1845,40.2179,15409.0
2015-09-23 15:10:00,48.2,48.2,48.11,48.11,16771.0,40.2263,40.2263,40.1512,40.1512,16771.0
2015-09-23 15:15:00,48.09,48.19,48.07,48.15,15590.0,40.1345,40.2179,40.1178,40.1845,15590.0
2015-09-23 15:20:00,48.17,48.2,48.1,48.12,25100.0,40.2012,40.2263,40.1428,40.1595,25100.0
2015-09-23 15:25:00,48.12,48.15,48.07,48.08,34829.0,40.1595,40.1845,40.1178,40.1261,34829.0
2015-09-23 15:30:00,48.09,48.11,47.98,48.0,79562.0,40.1345,40.1512,40.0427,40.0594,79562.0
2015-09-23 15:35:00,48.0,48.0,47.91,47.96,74339.0,40.0594,40.0594,39.9842,40.026,74339.0
2015-09-23 15:40:00,47.95,47.96,47.91,47.95,90734.0,40.0176,40.026,39.9842,40.0176,90734.0
2015-09-23 15:45:00,47.95,47.96,47.92,47.93,62497.0,40.0176,40.026,39.9926,40.0009,62497.0
2015-09-23 15:50:00,47.92,47.95,47.91,47.91,73202.0,39.9926,40.0176,39.9842,39.9842,73202.0
2015-09-23 15:55:00,47.91,47.92,47.86,47.87,128556.0,39.9842,39.9926,39.9425,39.9509,128556.0
2015-09-24 09:30:00,47.34,47.56,47.25,47.46,43300.0,39.5085,39.6921,39.4334,39.6087,43300.0
2015-09-24 09:35:00,47.49,47.55,47.1,47.15,35567.0,39.6337,39.6838,39.3082,39.35,35567.0
2015-09-24 09:40:00,47.15,47.17,47.01,47.15,44964.0,39.35,39.3667,39.2331,39.35,44964.0
2015-09-24 09:45:00,47.14,47.15,46.84,46.88,64690.0,39.3416,39.35,39.0913,39.1246,64690.0
2015-09-24 09:50:00,46.9,47.02,46.77,47.02,34901.0,39.1413,39.2415,39.0328,39.2415,34901.0
2015-09-24 09:55:00,47.03,47.24,47.03,47.24,15733.0,39.2498,39.4251,39.2498,39.4251,15733.0
2015-09-24 10:00:00,47.23,47.4,47.2,47.28,24436.0,39.4167,39.5586,39.3917,39.4585,24436.0
2015-09-24 10:05:00,47.26,47.28,47.17,47.27,23589.0,39.4418,39.4585,39.3667,39.4501,23589.0
2015-09-24 10:10:00,47.24,47.29,47.22,47.25,18525.0,39.4251,39.4668,39.4084,39.4334,18525.0
2015-09-24 10:15:00,47.24,47.3,47.21,47.26,18501.0,39.4251,39.4752,39.4,39.4418,18501.0
2015-09-24 10:20:00,47.26,47.26,47.1,47.16,31425.0,39.4418,39.4418,39.3082,39.3583,31425.0
2015-09-24 10:25:00,47.16,47.16,47.03,47.04,22187.0,39.3583,39.3583,39.2498,39.2582,22187.0
2015-09-24 10:30:00,47.03,47.13,47.0,47.12,23057.0,39.2498,39.3333,39.2248,39.3249,23057.0
2015-09-24 10:35:00,47.11,47.12,47.01,47.06,14100.0,39.3166,39.3249,39.2331,39.2749,14100.0
2015-09-24 10:40:00,47.05,47.06,46.86,46.86,46377.0,39.2665,39.2749,39.1079,39.1079,46377.0
2015-09-24 10:45:00,46.85,46.95,46.82,46.93,42257.0,39.0996,39.1831,39.0746,39.1664,42257.0
2015-09-24 10:50:00,46.92,46.94,46.83,46.84,35890.0,39.158,39.1747,39.0829,39.0913,35890.0
2015-09-24 10:55:00,46.84,46.85,46.79,46.85,20803.0,39.0913,39.0996,39.0495,39.0996,20803.0
2015-09-24 11:00:00,46.85,46.86,46.76,46.78,22800.0,39.0996,39.1079,39.0245,39.0412,22800.0
2015-09-24 11:05:00,46.76,46.87,46.76,46.84,24445.0,39.0245,39.1163,39.0245,39.0913,24445.0
2015-09-24 11:10:00,46.84,46.86,46.78,46.79,22942.0,39.0913,39.1079,39.0412,39.0495,22942.0
2015-09-24 11:15:00,46.8,46.92,46.78,46.92,26218.0,39.0579,39.158,39.0412,39.158,26218.0
2015-09-24 11:20:00,46.92,47.02,46.92,46.97,31216.0,39.158,39.2415,39.158,39.1997,31216.0
2015-09-24 11:25:00,46.97,46.98,46.89,46.89,21430.0,39.1997,39.2081,39.133,39.133,21430.0
2015-09-24 11:30:00,46.89,47.12,46.89,47.02,25704.0,39.133,39.3249,39.133,39.2415,25704.0
2015-09-24 11:35:00,47.03,47.15,47.02,47.15,16738.0,39.2498,39.35,39.2415,39.35,16738.0
2015-09-24 11:40:00,47.15,47.21,47.1,47.21,17760.0,39.35,39.4,39.3082,39.4,17760.0
2015-09-24 11:45:00,47.22,47.22,47.1,47.1,16084.0,39.4084,39.4084,39.3082,39.3082,16084.0
2015-09-24 11:50:00,47.1,47.12,47.02,47.02,14448.0,39.3082,39.3249,39.2415,39.2415,14448.0
2015-09-24 11:55:00,47.03,47.17,47.03,47.16,31084.0,39.2498,39.3667,39.2498,39.3583,31084.0
2015-09-24 12:00:00,47.16,47.3,47.13,47.29,17580.0,39.3583,39.4752,39.3333,39.4668,17580.0
2015-09-24 12:05:00,47.29,47.31,47.23,47.23,17910.0,39.4668,39.4835,39.4167,39.4167,17910.0
2015-09-24 12:10:00,47.24,47.28,47.23,47.25,10321.0,39.4251,39.4585,39.4167,39.4334,10321.0
2015-09-24 12:15:00,47.25,47.36,47.25,47.35,14855.0,39.4334,39.5252,39.4334,39.5169,14855.0
2015-09-24 12:20:00,47.36,47.43,47.36,47.39,14289.0,39.5252,39.5836,39.5252,39.5503,14289.0
2015-09-24 12:25:00,47.38,47.41,47.32,47.41,18264.0,39.5419,39.567,39.4918,39.567,18264.0
2015-09-24 12:30:00,47.42,47.59,47.42,47.56,17928.0,39.5753,39.7172,39.5753,39.6921,17928.0
2015-09-24 12:35:00,47.55,47.57,47.45,47.45,18371.0,39.6838,39.7005,39.6003,39.6003,18371.0
2015-09-24 12:40:00,47.45,47.47,47.41,47.42,11250.0,39.6003,39.617,39.567,39.5753,11250.0
2015-09-24 12:45:00,47.42,47.45,47.36,47.4,16862.0,39.5753,39.6003,39.5252,39.5586,16862.0
2015-09-24 12:50:00,47.39,47.42,47.33,47.35,21076.0,39.5503,39.5753,39.5002,39.5169,21076.0
2015-09-24 12:55:00,47.36,47.36,47.29,47.3,12307.0,39.5252,39.5252,39.4668,39.4752,12307.0
2015-09-24 13:00:00,47.3,47.33,47.25,47.29,17591.0,39.4752,39.5002,39.4334,39.4668,17591.0
2015-09-24 13:05:00,47.29,47.43,47.28,47.42,12916.0,39.4668,39.5836,39.4585,39.5753,12916.0
2015-09-24 13:10:00,47.41,47.43,47.35,47.4,10900.0,39.567,39.5836,39.5169,39.5586,10900.0
2015-09-24 13:15:00,47.42,47.42,47.27,47.27,8950.0,39.5753,39.5753,39.4501,39.4501,8950.0
2015-09-24 13:20:00,47.27,47.31,47.22,47.26,12561.0,39.4501,39.4835,39.4084,39.4418,12561.0
2015-09-24 13:25:00,47.26,47.26,47.14,47.22,10284.0,39.4418,39.4418,39.3416,39.4084,10284.0
2015-09-24 13:30:00,47.23,47.27,47.19,47.27,11300.0,39.4167,39.4501,39.3834,39.4501,11300.0
2015-09-24 13:35:00,47.27,47.27,47.2,47.21,8385.0,39.4501,39.4501,39.3917,39.4,8385.0
2015-09-24 13:40:00,47.21,47.32,47.21,47.3,10829.0,39.4,39.4918,39.4,39.4752,10829.0
2015-09-24 13:45:00,47.33,47.44,47.29,47.44,14820.0,39.5002,39.592,39.4668,39.592,14820.0
2015-09-24 13:50:00,47.44,47.52,47.44,47.5,13843.0,39.592,39.6588,39.592,39.6421,13843.0
2015-09-24 13:55:00,47.5,47.52,47.47,47.51,16509.0,39.6421,39.6588,39.617,39.6504,16509.0
2015-09-24 14:00:00,47.51,47.54,47.48,47.53,20096.0,39.6504,39.6755,39.6254,39.6671,20096.0
2015-09-24 14:05:00,47.53,47.62,47.53,47.59,21301.0,39.6671,39.7422,39.6671,39.7172,21301.0
2015-09-24 14:10:00,47.59,47.72,47.59,47.7,13101.0,39.7172,39.8257,39.7172,39.809,13101.0
2015-09-24 14:15:00,47.71,47.81,47.71,47.78,29674.0,39.8173,39.9008,39.8173,39.8757,29674.0
2015-09-24 14:20:00,47.77,47.89,47.76,47.82,36650.0,39.8674,39.9676,39.8591,39.9091,36650.0
2015-09-24 14:25:00,47.81,47.85,47.74,47.8,23364.0,39.9008,39.9342,39.8424,39.8924,23364.0
2015-09-24 14:30:00,47.8,47.82,47.74,47.79,12218.0,39.8924,39.9091,39.8424,39.8841,12218.0
2015-09-24 14:35:00,47.79,47.88,47.77,47.87,12619.0,39.8841,39.9592,39.8674,39.9509,12619.0
2015-09-24 14:40:00,47.88,47.99,47.84,47.98,46804.0,39.9592,40.051,39.9258,40.0427,46804.0
2015-09-24 14:45:00,47.98,48.24,47.98,48.24,57939.0,40.0427,40.2597,40.0427,40.2597,57939.0
2015-09-24 14:50:00,48.23,48.41,48.21,48.39,69389.0,40.2513,40.4015,40.2346,40.3848,69389.0
2015-09-24 14:55:00,48.4,48.61,48.39,48.4,55593.0,40.3932,40.5684,40.3848,40.3932,55593.0
2015-09-24 15:00:00,48.4,48.46,48.21,48.22,26561.0,40.3932,40.4433,40.2346,40.243,26561.0
2015-09-24 15:05:00,48.23,48.27,48.05,48.08,20254.0,40.2513,40.2847,40.1011,40.1261,20254.0
2015-09-24 15:10:00,48.09,48.17,48.03,48.13,21523.0,40.1345,40.2012,40.0844,40.1678,21523.0
2015-09-24 15:15:00,48.12,48.24,48.12,48.24,21060.0,40.1595,40.2597,40.1595,40.2597,21060.0
2015-09-24 15:20:00,48.25,48.33,48.24,48.25,28345.0,40.268,40.3348,40.2597,40.268,28345.0
2015-09-24 15:25:00,48.22,48.38,48.18,48.31,24503.0,40.243,40.3765,40.2096,40.3181,24503.0
2015-09-24 15:30:00,48.3,48.35,48.23,48.23,27747.0,40.3097,40.3515,40.2513,40.2513,27747.0
2015-09-24 15:35:00,48.23,48.24,48.16,48.2,26684.0,40.2513,40.2597,40.1929,40.2263,26684.0
2015-09-24 15:40:00,48.2,48.34,48.2,48.31,30120.0,40.2263,40.3431,40.2263,40.3181,30120.0
2015-09-24 15:45:00,48.31,48.32,48.22,48.23,34117.0,40.3181,40.3264,40.243,40.2513,34117.0
2015-09-24 15:50:00,48.23,48.23,48.12,48.18,47917.0,40.2513,40.2513,40.1595,40.2096,47917.0
2015-09-24 15:55:00,48.17,48.29,48.17,48.2,54876.0,40.2012,40.3014,40.2012,40.2263,54876.0
2015-09-25 09:30:00,48.94,49.27,48.88,48.94,49336.0,40.8438,41.1193,40.7938,40.8438,49336.0
2015-09-25 09:35:00,48.94,48.94,48.55,48.55,25876.0,40.8438,40.8438,40.5184,40.5184,25876.0
2015-09-25 09:40:00,48.55,48.75,48.48,48.62,12361.0,40.5184,40.6853,40.4599,40.5768,12361.0
2015-09-25 09:45:00,48.62,48.77,48.53,48.77,11657.0,40.5768,40.702,40.5017,40.702,11657.0
2015-09-25 09:50:00,48.79,48.95,48.78,48.9,17915.0,40.7187,40.8522,40.7103,40.8105,17915.0
2015-09-25 09:55:00,48.92,49.08,48.87,48.87,13144.0,40.8272,40.9607,40.7854,40.7854,13144.0
2015-09-25 10:00:00,48.88,48.93,48.78,48.85,12000.0,40.7938,40.8355,40.7103,40.7687,12000.0
2015-09-25 10:05:00,48.86,48.86,48.7,48.78,11500.0,40.7771,40.7771,40.6436,40.7103,11500.0
2015-09-25 10:10:00,48.77,48.79,48.74,48.77,10665.0,40.702,40.7187,40.6769,40.702,10665.0
2015-09-25 10:15:00,48.77,48.77,48.55,48.57,32969.0,40.702,40.702,40.5184,40.5351,32969.0
2015-09-25 10:20:00,48.57,48.65,48.43,48.43,12929.0,40.5351,40.6018,40.4182,40.4182,12929.0
2015-09-25 10:25:00,48.42,48.51,48.4,48.44,10500.0,40.4099,40.485,40.3932,40.4266,10500.0
2015-09-25 10:30:00,48.45,48.51,48.42,48.5,9183.0,40.4349,40.485,40.4099,40.4766,9183.0
2015-09-25 10:35:00,48.5,48.53,48.41,48.48,19022.0,40.4766,40.5017,40.4015,40.4599,19022.0
2015-09-25 10:40:00,48.49,48.49,48.35,48.37,18816.0,40.4683,40.4683,40.3515,40.3681,18816.0
2015-09-25 10:45:00,48.39,48.42,48.33,48.38,13593.0,40.3848,40.4099,40.3348,40.3765,13593.0
2015-09-25 10:50:00,48.39,48.47,48.37,48.37,18700.0,40.3848,40.4516,40.3681,40.3681,18700.0
2015-09-25 10:55:00,48.39,48.49,48.38,48.49,17985.0,40.3848,40.4683,40.3765,40.4683,17985.0
2015-09-25 11:00:00,48.49,48.51,48.42,48.46,13800.0,40.4683,40.485,40.4099,40.4433,13800.0
2015-09-25 11:05:00,48.46,48.58,48.46,48.56,18148.0,40.4433,40.5434,40.4433,40.5267,18148.0
2015-09-25 11:10:00,48.55,48.62,48.52,48.62,8072.0,40.5184,40.5768,40.4933,40.5768,8072.0
2015-09-25 11:15:00,48.63,48.63,48.49,48.52,17936.0,40.5851,40.5851,40.4683,40.4933,17936.0
2015-09-25 11:20:00,48.51,48.61,48.48,48.6,12152.0,40.485,40.5684,40.4599,40.5601,12152.0
2015-09-25 11:25:00,48.6,48.69,48.59,48.64,10121.0,40.5601,40.6352,40.5517,40.5935,10121.0
2015-09-25 11:30:00,48.65,48.66,48.55,48.55,8432.0,40.6018,40.6102,40.5184,40.5184,8432.0
2015-09-25 11:35:00,48.54,48.55,48.47,48.5,29171.0,40.51,40.5184,40.4516,40.4766,29171.0
2015-09-25 11:40:00,48.49,48.55,48.49,48.55,9200.0,40.4683,40.5184,40.4683,40.5184,9200.0
2015-09-25 11:45:00,48.56,48.67,48.55,48.66,14189.0,40.5267,40.6185,40.5184,40.6102,14189.0
2015-09-25 11:50:00,48.65,48.69,48.64,48.68,9308.0,40.6018,40.6352,40.5935,40.6269,9308.0
2015-09-25 11:55:00,48.67,48.74,48.62,48.73,11865.0,40.6185,40.6769,40.5768,40.6686,11865.0
2015-09-25 12:00:00,48.72,48.72,48.61,48.62,13350.0,40.6602,40.6602,40.5684,40.5768,13350.0
2015-09-25 12:05:00,48.62,48.64,48.57,48.6,6400.0,40.5768,40.5935,40.5351,40.5601,6400.0
2015-09-25 12:10:00,48.61,48.7,48.6,48.68,9806.0,40.5684,40.6436,40.5601,40.6269,9806.0
2015-09-25 12:15:00,48.68,48.68,48.52,48.56,13321.0,40.6269,40.6269,40.4933,40.5267,13321.0
2015-09-25 12:20:00,48.56,48.58,48.49,48.55,17018.0,40.5267,40.5434,40.4683,40.5184,17018.0
2015-09-25 12:25:00,48.55,48.56,48.51,48.53,6846.0,40.5184,40.5267,40.485,40.5017,6846.0
2015-09-25 12:30:00,48.54,48.58,48.53,48.55,11124.0,40.51,40.5434,40.5017,40.5184,11124.0
2015-09-25 12:35:00,48.55,48.56,48.52,48.53,6223.0,40.5184,40.5267,40.4933,40.5017,6223.0
2015-09-25 12:40:00,48.52,48.58,48.52,48.58,8355.0,40.4933,40.5434,40.4933,40.5434,8355.0
2015-09-25 12:45:00,48.58,48.61,48.53,48.53,6347.0,40.5434,40.5684,40.5017,40.5017,6347.0
2015-09-25 12:50:00,48.53,48.61,48.53,48.6,8500.0,40.5017,40.5684,40.5017,40.5601,8500.0
2015-09-25 12:55:00,48.61,48.63,48.59,48.59,4500.0,40.5684,40.5851,40.5517,40.5517,4500.0
2015-09-25 13:00:00,48.6,48.7,48.6,48.68,9381.0,40.5601,40.6436,40.5601,40.6269,9381.0
2015-09-25 13:05:00,48.69,48.74,48.65,48.73,10910.0,40.6352,40.6769,40.6018,40.6686,10910.0
2015-09-25 13:10:00,48.72,48.76,48.7,48.75,6200.0,40.6602,40.6936,40.6436,40.6853,6200.0
2015-09-25 13:15:00,48.76,48.78,48.73,48.75,7835.0,40.6936,40.7103,40.6686,40.6853,7835.0
2015-09-25 13:20:00,48.74,48.77,48.64,48.64,26674.0,40.6769,40.702,40.5935,40.5935,26674.0
2015-09-25 13:25:00,48.65,48.68,48.65,48.66,6949.0,40.6018,40.6269,40.6018,40.6102,6949.0
2015-09-25 13:30:00,48.66,48.66,48.61,48.63,11948.0,40.6102,40.6102,40.5684,40.5851,11948.0
2015-09-25 13:35:00,48.64,48.64,48.51,48.52,14086.0,40.5935,40.5935,40.485,40.4933,14086.0
2015-09-25 13:40:00,48.52,48.54,48.52,48.53,4520.0,40.4933,40.51,40.4933,40.5017,4520.0
2015-09-25 13:45:00,48.53,48.58,48.51,48.58,15328.0,40.5017,40.5434,40.485,40.5434,15328.0
2015-09-25 13:50:00,48.59,48.6,48.58,48.59,6737.0,40.5517,40.5601,40.5434,40.5517,6737.0
2015-09-25 13:55:00,48.6,48.65,48.59,48.6,10603.0,40.5601,40.6018,40.5517,40.5601,10603.0
2015-09-25 14:00:00,48.6,48.68,48.6,48.66,10587.0,40.5601,40.6269,40.5601,40.6102,10587.0
2015-09-25 14:05:00,48.67,48.7,48.64,48.65,12587.0,40.6185,40.6436,40.5935,40.6018,12587.0
2015-09-25 14:10:00,48.66,48.67,48.53,48.53,16690.0,40.6102,40.6185,40.5017,40.5017,16690.0
2015-09-25 14:15:00,48.53,48.55,48.39,48.39,52348.0,40.5017,40.5184,40.3848,40.3848,52348.0
2015-09-25 14:20:00,48.38,48.41,48.36,48.41,30175.0,40.3765,40.4015,40.3598,40.4015,30175.0
2015-09-25 14:25:00,48.41,48.42,48.37,48.39,30812.0,40.4015,40.4099,40.3681,40.3848,30812.0
2015-09-25 14:30:00,48.37,48.4,48.26,48.29,25027.0,40.3681,40.3932,40.2763,40.3014,25027.0
2015-09-25 14:35:00,48.3,48.36,48.29,48.29,36780.0,40.3097,40.3598,40.3014,40.3014,36780.0
2015-09-25 14:40:00,48.29,48.29,48.14,48.2,36245.0,40.3014,40.3014,40.1762,40.2263,36245.0
2015-09-25 14:45:00,48.2,48.24,48.14,48.18,23707.0,40.2263,40.2597,40.1762,40.2096,23707.0
2015-09-25 14:50:00,48.17,48.29,48.13,48.29,27851.0,40.2012,40.3014,40.1678,40.3014,27851.0
2015-09-25 14:55:00,48.29,48.4,48.22,48.35,21302.0,40.3014,40.3932,40.243,40.3515,21302.0
2015-09-25 15:00:00,48.36,48.38,48.18,48.18,31736.0,40.3598,40.3765,40.2096,40.2096,31736.0
2015-09-25 15:05:00,48.18,48.2,48.03,48.03,26352.0,40.2096,40.2263,40.0844,40.0844,26352.0
2015-09-25 15:10:00,48.03,48.07,47.96,47.96,27270.0,40.0844,40.1178,40.026,40.026,27270.0
2015-09-25 15:15:00,47.99,48.18,47.99,48.15,28031.0,40.051,40.2096,40.051,40.1845,28031.0
2015-09-25 15:20:00,48.14,48.26,48.12,48.24,21322.0,40.1762,40.2763,40.1595,40.2597,21322.0
2015-09-25 15:25:00,48.25,48.4,48.19,48.36,52221.0,40.268,40.3932,40.2179,40.3598,52221.0
2015-09-25 15:30:00,48.36,48.49,48.3,48.49,66784.0,40.3598,40.4683,40.3097,40.4683,66784.0
2015-09-25 15:35:00,48.49,48.55,48.42,48.47,66505.0,40.4683,40.5184,40.4099,40.4516,66505.0
2015-09-25 15:40:00,48.46,48.58,48.41,48.56,71443.0,40.4433,40.5434,40.4015,40.5267,71443.0
2015-09-25 15:45:00,48.57,48.66,48.51,48.61,77596.0,40.5351,40.6102,40.485,40.5684,77596.0
2015-09-25 15:50:00,48.6,48.61,48.51,48.6,124410.0,40.5601,40.5684,40.485,40.5601,124410.0
2015-09-25 15:55:00,48.6,48.66,48.59,48.62,103450.0,40.5601,40.6102,40.5517,40.5768,103450.0
2015-09-28 09:30:00,48.17,48.45,48.17,48.38,27669.0,40.2012,40.4349,40.2012,40.3765,27669.0
2015-09-28 09:35:00,48.41,48.59,48.41,48.48,11038.0,40.4015,40.5517,40.4015,40.4599,11038.0
2015-09-28 09:40:00,48.53,48.74,48.45,48.7,25607.0,40.5017,40.6769,40.4349,40.6436,25607.0
2015-09-28 09:45:00,48.69,48.7,48.43,48.45,20047.0,40.6352,40.6436,40.4182,40.4349,20047.0
2015-09-28 09:50:00,48.47,48.53,48.39,48.41,12697.0,40.4516,40.5017,40.3848,40.4015,12697.0
2015-09-28 09:55:00,48.41,48.55,48.4,48.5,12047.0,40.4015,40.5184,40.3932,40.4766,12047.0
2015-09-28 10:00:00,48.52,48.52,48.37,48.41,21171.0,40.4933,40.4933,40.3681,40.4015,21171.0
2015-09-28 10:05:00,48.41,48.48,48.36,48.39,26496.0,40.4015,40.4599,40.3598,40.3848,26496.0
2015-09-28 10:10:00,48.38,48.45,48.29,48.43,25523.0,40.3765,40.4349,40.3014,40.4182,25523.0
2015-09-28 10:15:00,48.44,48.44,48.36,48.4,16884.0,40.4266,40.4266,40.3598,40.3932,16884.0
2015-09-28 10:20:00,48.39,48.53,48.39,48.5,19375.0,40.3848,40.5017,40.3848,40.4766,19375.0
2015-09-28 10:25:00,48.5,48.58,48.49,48.56,14466.0,40.4766,40.5434,40.4683,40.5267,14466.0
2015-09-28 10:30:00,48.57,48.57,48.45,48.48,10150.0,40.5351,40.5351,40.4349,40.4599,10150.0
2015-09-28 10:35:00,48.48,48.51,48.4,48.41,12623.0,40.4599,40.485,40.3932,40.4015,12623.0
2015-09-28 10:40:00,48.41,48.51,48.37,48.49,17200.0,40.4015,40.485,40.3681,40.4683,17200.0
2015-09-28 10:45:00,48.49,48.5,48.4,48.42,8300.0,40.4683,40.4766,40.3932,40.4099,8300.0
2015-09-28 10:50:00,48.42,48.47,48.33,48.45,20565.0,40.4099,40.4516,40.3348,40.4349,20565.0
2015-09-28 10:55:00,48.46,48.54,48.46,48.51,10700.0,40.4433,40.51,40.4433,40.485,10700.0
2015-09-28 11:00:00,48.49,48.57,48.49,48.54,10031.0,40.4683,40.5351,40.4683,40.51,10031.0
2015-09-28 11:05:00,48.55,48.65,48.55,48.58,8700.0,40.5184,40.6018,40.5184,40.5434,8700.0
2015-09-28 11:10:00,48.57,48.57,48.47,48.48,7704.0,40.5351,40.5351,40.4516,40.4599,7704.0
2015-09-28 11:15:00,48.48,48.48,48.42,48.43,5345.0,40.4599,40.4599,40.4099,40.4182,5345.0
2015-09-28 11:20:00,48.42,48.5,48.42,48.48,12570.0,40.4099,40.4766,40.4099,40.4599,12570.0
2015-09-28 11:25:00,48.49,48.51,48.38,48.43,16406.0,40.4683,40.485,40.3765,40.4182,16406.0
2015-09-28 11:30:00,48.43,48.5,48.4,48.41,11509.0,40.4182,40.4766,40.3932,40.4015,11509.0
2015-09-28 11:35:00,48.42,48.55,48.41,48.54,10879.0,40.4099,40.5184,40.4015,40.51,10879.0
2015-09-28 11:40:00,48.51,48.62,48.5,48.6,8279.0,40.485,40.5768,40.4766,40.5601,8279.0
2015-09-28 11:45:00,48.59,48.62,48.57,48.6,13950.0,40.5517,40.5768,40.5351,40.5601,13950.0
2015-09-28 11:50:00,48.6,48.6,48.55,48.59,19406.0,40.5601,40.5601,40.5184,40.5517,19406.0
2015-09-28 11:55:00,48.6,48.61,48.54,48.54,15460.0,40.5601,40.5684,40.51,40.51,15460.0
2015-09-28 12:00:00,48.53,48.55,48.47,48.52,11527.0,40.5017,40.5184,40.4516,40.4933,11527.0
2015-09-28 12:05:00,48.51,48.54,48.49,48.54,11991.0,40.485,40.51,40.4683,40.51,11991.0
2015-09-28 12:10:00,48.54,48.54,48.41,48.49,16155.0,40.51,40.51,40.4015,40.4683,16155.0
2015-09-28 12:15:00,48.49,48.52,48.44,48.46,12220.0,40.4683,40.4933,40.4266,40.4433,12220.0
2015-09-28 12:20:00,48.45,48.55,48.44,48.55,12766.0,40.4349,40.5184,40.4266,40.5184,12766.0
2015-09-28 12:25:00,48.55,48.64,48.55,48.64,11400.0,40.5184,40.5935,40.5184,40.5935,11400.0
2015-09-28 12:30:00,48.63,48.66,48.53,48.56,12799.0,40.5851,40.6102,40.5017,40.5267,12799.0
2015-09-28 12:35:00,48.56,48.62,48.54,48.61,13004.0,40.5267,40.5768,40.51,40.5684,13004.0
2015-09-28 12:40:00,48.61,48.64,48.51,48.52,13768.0,40.5684,40.5935,40.485,40.4933,13768.0
2015-09-28 12:45:00,48.51,48.56,48.49,48.56,10615.0,40.485,40.5267,40.4683,40.5267,10615.0
2015-09-28 12:50:00,48.55,48.6,48.51,48.6,13320.0,40.5184,40.5601,40.485,40.5601,13320.0
2015-09-28 12:55:00,48.6,48.7,48.56,48.61,13856.0,40.5601,40.6436,40.5267,40.5684,13856.0
2015-09-28 13:00:00,48.61,48.72,48.61,48.7,14636.0,40.5684,40.6602,40.5684,40.6436,14636.0
2015-09-28 13:05:00,48.71,48.77,48.71,48.74,11864.0,40.6519,40.702,40.6519,40.6769,11864.0
2015-09-28 13:10:00,48.72,48.72,48.63,48.66,10625.0,40.6602,40.6602,40.5851,40.6102,10625.0
2015-09-28 13:15:00,48.66,48.66,48.52,48.62,10752.0,40.6102,40.6102,40.4933,40.5768,10752.0
2015-09-28 13:20:00,48.6,48.68,48.57,48.63,7667.0,40.5601,40.6269,40.5351,40.5851,7667.0
2015-09-28 13:25:00,48.63,48.66,48.6,48.64,8008.0,40.5851,40.6102,40.5601,40.5935,8008.0
2015-09-28 13:30:00,48.64,48.71,48.61,48.68,16286.0,40.5935,40.6519,40.5684,40.6269,16286.0
2015-09-28 13:35:00,48.66,48.72,48.63,48.7,7147.0,40.6102,40.6602,40.5851,40.6436,7147.0
2015-09-28 13:40:00,48.7,48.74,48.64,48.68,13797.0,40.6436,40.6769,40.5935,40.6269,13797.0
2015-09-28 13:45:00,48.68,48.68,48.61,48.63,9815.0,40.6269,40.6269,40.5684,40.5851,9815.0
2015-09-28 13:50:00,48.64,48.67,48.6,48.61,12497.0,40.5935,40.6185,40.5601,40.5684,12497.0
2015-09-28 13:55:00,48.62,48.68,48.59,48.63,13702.0,40.5768,40.6269,40.5517,40.5851,13702.0
2015-09-28 14:00:00,48.64,48.67,48.58,48.63,14534.0,40.5935,40.6185,40.5434,40.5851,14534.0
2015-09-28 14:05:00,48.61,48.69,48.57,48.66,14141.0,40.5684,40.6352,40.5351,40.6102,14141.0
2015-09-28 14:10:00,48.65,48.67,48.55,48.58,11800.0,40.6018,40.6185,40.5184,40.5434,11800.0
2015-09-28 14:15:00,48.56,48.57,48.48,48.55,15726.0,40.5267,40.5351,40.4599,40.5184,15726.0
2015-09-28 14:20:00,48.56,48.65,48.52,48.65,13587.0,40.5267,40.6018,40.4933,40.6018,13587.0
2015-09-28 14:25:00,48.65,48.72,48.63,48.72,18377.0,40.6018,40.6602,40.5851,40.6602,18377.0
2015-09-28 14:30:00,48.72,48.74,48.69,48.73,11021.0,40.6602,40.6769,40.6352,40.6686,11021.0
2015-09-28 14:35:00,48.72,48.81,48.71,48.8,12926.0,40.6602,40.7354,40.6519,40.727,12926.0
2015-09-28 14:40:00,48.8,48.8,48.69,48.75,22343.0,40.727,40.727,40.6352,40.6853,22343.0
2015-09-28 14:45:00,48.76,48.78,48.67,48.69,17144.0,40.6936,40.7103,40.6185,40.6352,17144.0
2015-09-28 14:50:00,48.7,48.72,48.61,48.68,17681.0,40.6436,40.6602,40.5684,40.6269,17681.0
2015-09-28 14:55:00,48.69,48.71,48.66,48.68,25555.0,40.6352,40.6519,40.6102,40.6269,25555.0
2015-09-28 15:00:00,48.68,48.71,48.62,48.71,20859.0,40.6269,40.6519,40.5768,40.6519,20859.0
2015-09-28 15:05:00,48.72,48.72,48.59,48.59,32019.0,40.6602,40.6602,40.5517,40.5517,32019.0
2015-09-28 15:10:00,48.59,48.66,48.57,48.66,27858.0,40.5517,40.6102,40.5351,40.6102,27858.0
2015-09-28 15:15:00,48.64,48.73,48.62,48.72,25049.0,40.5935,40.6686,40.5768,40.6602,25049.0
2015-09-28 15:20:00,48.72,48.72,48.63,48.65,23529.0,40.6602,40.6602,40.5851,40.6018,23529.0
2015-09-28 15:25:00,48.65,48.66,48.5,48.53,42250.0,40.6018,40.6102,40.4766,40.5017,42250.0
2015-09-28 15:30:00,48.53,48.63,48.51,48.6,47721.0,40.5017,40.5851,40.485,40.5601,47721.0
2015-09-28 15:35:00,48.6,48.66,48.56,48.59,54660.0,40.5601,40.6102,40.5267,40.5517,54660.0
2015-09-28 15:40:00,48.58,48.67,48.57,48.6,38005.0,40.5434,40.6185,40.5351,40.5601,38005.0
2015-09-28 15:45:00,48.6,48.68,48.58,48.61,38004.0,40.5601,40.6269,40.5434,40.5684,38004.0
2015-09-28 15:50:00,48.61,48.65,48.56,48.57,52972.0,40.5684,40.6018,40.5267,40.5351,52972.0
2015-09-28 15:55:00,48.57,48.58,48.44,48.5,208171.0,40.5351,40.5434,40.4266,40.4766,208171.0
2015-09-29 09:30:00,48.16,48.43,48.16,48.35,69796.0,40.1929,40.4182,40.1929,40.3515,69796.0
2015-09-29 09:35:00,48.34,48.57,48.25,48.25,46406.0,40.3431,40.5351,40.268,40.268,46406.0
2015-09-29 09:40:00,48.26,48.26,47.81,47.83,55410.0,40.2763,40.2763,39.9008,39.9175,55410.0
2015-09-29 09:45:00,47.83,47.92,47.73,47.78,44539.0,39.9175,39.9926,39.834,39.8757,44539.0
2015-09-29 09:50:00,47.77,47.96,47.77,47.9,34683.0,39.8674,40.026,39.8674,39.9759,34683.0
2015-09-29 09:55:00,47.9,48.12,47.9,48.05,35385.0,39.9759,40.1595,39.9759,40.1011,35385.0
2015-09-29 10:00:00,48.04,48.12,47.99,48.03,25756.0,40.0927,40.1595,40.051,40.0844,25756.0
2015-09-29 10:05:00,48.03,48.2,48.02,48.12,26194.0,40.0844,40.2263,40.076,40.1595,26194.0
2015-09-29 10:10:00,48.1,48.19,48.1,48.17,32024.0,40.1428,40.2179,40.1428,40.2012,32024.0
2015-09-29 10:15:00,48.16,48.23,48.12,48.23,42882.0,40.1929,40.2513,40.1595,40.2513,42882.0
2015-09-29 10:20:00,48.23,48.4,48.23,48.35,44208.0,40.2513,40.3932,40.2513,40.3515,44208.0
2015-09-29 10:25:00,48.36,48.55,48.36,48.51,20302.0,40.3598,40.5184,40.3598,40.485,20302.0
2015-09-29 10:30:00,48.51,48.56,48.48,48.49,32026.0,40.485,40.5267,40.4599,40.4683,32026.0
2015-09-29 10:35:00,48.49,48.52,48.39,48.4,27758.0,40.4683,40.4933,40.3848,40.3932,27758.0
2015-09-29 10:40:00,48.39,48.39,48.29,48.3,27694.0,40.3848,40.3848,40.3014,40.3097,27694.0
2015-09-29 10:45:00,48.31,48.32,48.11,48.11,93581.0,40.3181,40.3264,40.1512,40.1512,93581.0
2015-09-29 10:50:00,48.11,48.15,48.05,48.13,38137.0,40.1512,40.1845,40.1011,40.1678,38137.0
2015-09-29 10:55:00,48.15,48.21,48.1,48.13,28088.0,40.1845,40.2346,40.1428,40.1678,28088.0
2015-09-29 11:00:00,48.13,48.18,48.08,48.17,33399.0,40.1678,40.2096,40.1261,40.2012,33399.0
2015-09-29 11:05:00,48.19,48.2,48.04,48.07,203784.0,40.2179,40.2263,40.0927,40.1178,203784.0
2015-09-29 11:10:00,48.07,48.08,47.96,47.99,42938.0,40.1178,40.1261,40.026,40.051,42938.0
2015-09-29 11:15:00,47.98,48.0,47.84,47.93,27692.0,40.0427,40.0594,39.9258,40.0009,27692.0
2015-09-29 11:20:00,47.93,48.02,47.9,47.97,32075.0,40.0009,40.076,39.9759,40.0343,32075.0
2015-09-29 11:25:00,47.96,48.08,47.94,48.04,19202.0,40.026,40.1261,40.0093,40.0927,19202.0
2015-09-29 11:30:00,48.04,48.06,47.88,47.88,25491.0,40.0927,40.1094,39.9592,39.9592,25491.0
2015-09-29 11:35:00,47.9,47.99,47.8,47.96,22960.0,39.9759,40.051,39.8924,40.026,22960.0
2015-09-29 11:40:00,47.95,47.98,47.79,47.8,21120.0,40.0176,40.0427,39.8841,39.8924,21120.0
2015-09-29 11:45:00,47.8,47.88,47.77,47.87,21789.0,39.8924,39.9592,39.8674,39.9509,21789.0
2015-09-29 11:50:00,47.88,48.0,47.86,48.0,17883.0,39.9592,40.0594,39.9425,40.0594,17883.0
2015-09-29 11:55:00,48.02,48.05,47.95,47.95,14627.0,40.076,40.1011,40.0176,40.0176,14627.0
2015-09-29 12:00:00,47.95,48.02,47.93,47.95,16438.0,40.0176,40.076,40.0009,40.0176,16438.0
2015-09-29 12:05:00,47.96,47.98,47.86,47.87,17179.0,40.026,40.0427,39.9425,39.9509,17179.0
2015-09-29 12:10:00,47.88,47.88,47.76,47.84,15584.0,39.9592,39.9592,39.8591,39.9258,15584.0
2015-09-29 12:15:00,47.85,47.99,47.85,47.93,13035.0,39.9342,40.051,39.9342,40.0009,13035.0
2015-09-29 12:20:00,47.93,48.02,47.9,48.02,14670.0,40.0009,40.076,39.9759,40.076,14670.0
2015-09-29 12:25:00,48.03,48.13,48.02,48.06,12650.0,40.0844,40.1678,40.076,40.1094,12650.0
2015-09-29 12:30:00,48.08,48.1,48.01,48.07,9996.0,40.1261,40.1428,40.0677,40.1178,9996.0
2015-09-29 12:35:00,48.07,48.07,47.99,48.03,15668.0,40.1178,40.1178,40.051,40.0844,15668.0
2015-09-29 12:40:00,48.03,48.04,47.95,48.03,10364.0,40.0844,40.0927,40.0176,40.0844,10364.0
2015-09-29 12:45:00,48.05,48.08,48.0,48.06,16434.0,40.1011,40.1261,40.0594,40.1094,16434.0
2015-09-29 12:50:00,48.07,48.08,48.01,48.06,15355.0,40.1178,40.1261,40.0677,40.1094,15355.0
2015-09-29 12:55:00,48.04,48.04,47.86,47.87,17139.0,40.0927,40.0927,39.9425,39.9509,17139.0
2015-09-29 13:00:00,47.87,47.93,47.86,47.88,28037.0,39.9509,40.0009,39.9425,39.9592,28037.0
2015-09-29 13:05:00,47.85,47.94,47.85,47.9,18268.0,39.9342,40.0093,39.9342,39.9759,18268.0
2015-09-29 13:10:00,47.9,47.95,47.87,47.91,16270.0,39.9759,40.0176,39.9509,39.9842,16270.0
2015-09-29 13:15:00,47.91,48.01,47.85,48.0,17869.0,39.9842,40.0677,39.9342,40.0594,17869.0
2015-09-29 13:20:00,48.01,48.09,47.99,48.02,15218.0,40.0677,40.1345,40.051,40.076,15218.0
2015-09-29 13:25:00,48.02,48.07,48.01,48.05,12325.0,40.076,40.1178,40.0677,40.1011,12325.0
2015-09-29 13:30:00,48.07,48.22,48.06,48.18,25530.0,40.1178,40.243,40.1094,40.2096,25530.0
2015-09-29 13:35:00,48.19,48.21,48.15,48.16,15199.0,40.2179,40.2346,40.1845,40.1929,15199.0
2015-09-29 13:40:00,48.17,48.25,48.17,48.23,16975.0,40.2012,40.268,40.2012,40.2513,16975.0
2015-09-29 13:45:00,48.24,48.25,48.17,48.17,16282.0,40.2597,40.268,40.2012,40.2012,16282.0
2015-09-29 13:50:00,48.17,48.17,48.12,48.14,12396.0,40.2012,40.2012,40.1595,40.1762,12396.0
2015-09-29 13:55:00,48.15,48.22,48.15,48.21,12251.0,40.1845,40.243,40.1845,40.2346,12251.0
2015-09-29 14:00:00,48.21,48.21,48.05,48.08,17552.0,40.2346,40.2346,40.1011,40.1261,17552.0
2015-09-29 14:05:00,48.1,48.1,48.05,48.09,20115.0,40.1428,40.1428,40.1011,40.1345,20115.0
2015-09-29 14:10:00,48.1,48.15,48.07,48.1,15503.0,40.1428,40.1845,40.1178,40.1428,15503.0
2015-09-29 14:15:00,48.09,48.15,48.06,48.15,17383.0,40.1345,40.1845,40.1094,40.1845,17383.0
2015-09-29 14:20:00,48.16,48.17,48.11,48.12,14543.0,40.1929,40.2012,40.1512,40.1595,14543.0
2015-09-29 14:25:00,48.12,48.3,48.11,48.25,21273.0,40.1595,40.3097,40.1512,40.268,21273.0
2015-09-29 14:30:00,48.24,48.25,48.15,48.16,17053.0,40.2597,40.268,40.1845,40.1929,17053.0
2015-09-29 14:35:00,48.16,48.17,48.06,48.09,20958.0,40.1929,40.2012,40.1094,40.1345,20958.0
2015-09-29 14:40:00,48.09,48.12,48.07,48.09,18555.0,40.1345,40.1595,40.1178,40.1345,18555.0
2015-09-29 14:45:00,48.08,48.08,47.96,47.96,20191.0,40.1261,40.1261,40.026,40.026,20191.0
2015-09-29 14:50:00,47.96,48.03,47.93,48.02,19463.0,40.026,40.0844,40.0009,40.076,19463.0
2015-09-29 14:55:00,48.03,48.07,47.96,47.96,23271.0,40.0844,40.1178,40.026,40.026,23271.0
2015-09-29 15:00:00,47.96,47.98,47.89,47.93,24913.0,40.026,40.0427,39.9676,40.0009,24913.0
2015-09-29 15:05:00,47.94,48.04,47.91,47.99,26848.0,40.0093,40.0927,39.9842,40.051,26848.0
2015-09-29 15:10:00,47.98,48.08,47.96,48.04,25913.0,40.0427,40.1261,40.026,40.0927,25913.0
2015-09-29 15:15:00,48.04,48.08,48.0,48.01,24035.0,40.0927,40.1261,40.0594,40.0677,24035.0
2015-09-29 15:20:00,48.01,48.01,47.89,47.92,28597.0,40.0677,40.0677,39.9676,39.9926,28597.0
2015-09-29 15:25:00,47.92,47.97,47.9,47.92,31962.0,39.9926,40.0343,39.9759,39.9926,31962.0
2015-09-29 15:30:00,47.92,48.09,47.91,48.02,32421.0,39.9926,40.1345,39.9842,40.076,32421.0
2015-09-29 15:35:00,48.01,48.16,48.0,48.03,60046.0,40.0677,40.1929,40.0594,40.0844,60046.0
2015-09-29 15:40:00,48.03,48.03,47.96,47.99,38795.0,40.0844,40.0844,40.026,40.051,38795.0
2015-09-29 15:45:00,48.0,48.11,47.94,48.1,49969.0,40.0594,40.1512,40.0093,40.1428,49969.0
2015-09-29 15:50:00,48.1,48.24,48.06,48.19,120222.0,40.1428,40.2597,40.1094,40.2179,120222.0
2015-09-29 15:55:00,48.19,48.31,48.18,48.19,161070.0,40.2179,40.3181,40.2096,40.2179,161070.0
2015-09-30 09:30:00,48.91,48.91,48.68,48.8,54085.0,40.8188,40.8188,40.6269,40.727,54085.0
2015-09-30 09:35:00,48.79,49.1,48.78,49.05,41590.0,40.7187,40.9774,40.7103,40.9357,41590.0
2015-09-30 09:40:00,49.05,49.11,48.89,49.0,24868.0,40.9357,40.9857,40.8021,40.8939,24868.0
2015-09-30 09:45:00,49.0,49.01,48.78,48.85,30663.0,40.8939,40.9023,40.7103,40.7687,30663.0
2015-09-30 09:50:00,48.87,48.87,48.69,48.8,23194.0,40.7854,40.7854,40.6352,40.727,23194.0
2015-09-30 09:55:00,48.79,48.82,48.69,48.72,18301.0,40.7187,40.7437,40.6352,40.6602,18301.0
2015-09-30 10:00:00,48.73,48.98,48.73,48.94,119305.0,40.6686,40.8772,40.6686,40.8438,119305.0
2015-09-30 10:05:00,48.93,49.2,48.88,49.2,24300.0,40.8355,41.0608,40.7938,41.0608,24300.0
2015-09-30 10:10:00,49.19,49.2,49.13,49.19,19228.0,41.0525,41.0608,41.0024,41.0525,19228.0
2015-09-30 10:15:00,49.2,49.26,49.07,49.07,51757.0,41.0608,41.1109,40.9523,40.9523,51757.0
2015-09-30 10:20:00,49.06,49.14,48.99,49.01,74335.0,40.944,41.0108,40.8856,40.9023,74335.0
2015-09-30 10:25:00,49.01,49.12,48.99,49.09,78756.0,40.9023,40.9941,40.8856,40.969,78756.0
2015-09-30 10:30:00,49.08,49.08,48.93,48.97,24413.0,40.9607,40.9607,40.8355,40.8689,24413.0
2015-09-30 10:35:00,48.99,49.17,48.99,49.08,20413.0,40.8856,41.0358,40.8856,40.9607,20413.0
2015-09-30 10:40:00,49.08,49.13,49.04,49.04,23099.0,40.9607,41.0024,40.9273,40.9273,23099.0
2015-09-30 10:45:00,49.05,49.08,48.95,48.96,20370.0,40.9357,40.9607,40.8522,40.8605,20370.0
2015-09-30 10:50:00,48.98,49.02,48.93,48.94,13120.0,40.8772,40.9106,40.8355,40.8438,13120.0
2015-09-30 10:55:00,48.94,48.96,48.89,48.92,22662.0,40.8438,40.8605,40.8021,40.8272,22662.0
2015-09-30 11:00:00,48.92,48.93,48.88,48.9,16732.0,40.8272,40.8355,40.7938,40.8105,16732.0
2015-09-30 11:05:00,48.92,48.98,48.92,48.94,17595.0,40.8272,40.8772,40.8272,40.8438,17595.0
2015-09-30 11:10:00,48.94,49.13,48.94,49.13,13963.0,40.8438,41.0024,40.8438,41.0024,13963.0
2015-09-30 11:15:00,49.12,49.21,49.1,49.2,8805.0,40.9941,41.0692,40.9774,41.0608,8805.0
2015-09-30 11:20:00,49.23,49.29,49.16,49.18,20587.0,41.0859,41.1359,41.0275,41.0441,20587.0
2015-09-30 11:25:00,49.18,49.28,49.17,49.25,13148.0,41.0441,41.1276,41.0358,41.1026,13148.0
2015-09-30 11:30:00,49.25,49.28,49.19,49.26,11373.0,41.1026,41.1276,41.0525,41.1109,11373.0
2015-09-30 11:35:00,49.26,49.26,49.11,49.13,9645.0,41.1109,41.1109,40.9857,41.0024,9645.0
2015-09-30 11:40:00,49.14,49.15,48.95,48.98,22320.0,41.0108,41.0191,40.8522,40.8772,22320.0
2015-09-30 11:45:00,48.98,49.04,48.98,49.02,14260.0,40.8772,40.9273,40.8772,40.9106,14260.0
2015-09-30 11:50:00,49.01,49.04,48.93,49.0,12556.0,40.9023,40.9273,40.8355,40.8939,12556.0
2015-09-30 11:55:00,48.99,49.08,48.96,49.08,10165.0,40.8856,40.9607,40.8605,40.9607,10165.0
2015-09-30 12:00:00,49.09,49.16,49.09,49.16,10663.0,40.969,41.0275,40.969,41.0275,10663.0
2015-09-30 12:05:00,49.15,49.15,49.06,49.09,10400.0,41.0191,41.0191,40.944,40.969,10400.0
2015-09-30 12:10:00,49.07,49.08,49.03,49.04,11809.0,40.9523,40.9607,40.919,40.9273,11809.0
2015-09-30 12:15:00,49.01,49.08,49.0,49.06,9320.0,40.9023,40.9607,40.8939,40.944,9320.0
2015-09-30 12:20:00,49.06,49.12,49.04,49.06,8537.0,40.944,40.9941,40.9273,40.944,8537.0
2015-09-30 12:25:00,49.07,49.19,49.07,49.17,8407.0,40.9523,41.0525,40.9523,41.0358,8407.0
2015-09-30 12:30:00,49.17,49.21,49.15,49.2,7485.0,41.0358,41.0692,41.0191,41.0608,7485.0
2015-09-30 12:35:00,49.2,49.2,49.13,49.15,7049.0,41.0608,41.0608,41.0024,41.0191,7049.0
2015-09-30 12:40:00,49.14,49.17,49.11,49.15,6310.0,41.0108,41.0358,40.9857,41.0191,6310.0
2015-09-30 12:45:00,49.15,49.15,48.96,48.97,13962.0,41.0191,41.0191,40.8605,40.8689,13962.0
2015-09-30 12:50:00,48.98,49.0,48.96,48.97,10022.0,40.8772,40.8939,40.8605,40.8689,10022.0
2015-09-30 12:55:00,48.98,49.01,48.98,49.0,17637.0,40.8772,40.9023,40.8772,40.8939,17637.0
2015-09-30 13:00:00,49.01,49.06,48.98,49.05,19406.0,40.9023,40.944,40.8772,40.9357,19406.0
2015-09-30 13:05:00,49.05,49.13,49.05,49.12,6177.0,40.9357,41.0024,40.9357,40.9941,6177.0
2015-09-30 13:10:00,49.12,49.18,49.11,49.11,4400.0,40.9941,41.0441,40.9857,40.9857,4400.0
2015-09-30 13:15:00,49.12,49.26,49.11,49.25,5295.0,40.9941,41.1109,40.9857,41.1026,5295.0
2015-09-30 13:20:00,49.25,49.26,49.2,49.24,4915.0,41.1026,41.1109,41.0608,41.0942,4915.0
2015-09-30 13:25:00,49.25,49.32,49.24,49.32,7939.0,41.1026,41.161,41.0942,41.161,7939.0
2015-09-30 13:30:00,49.31,49.34,49.25,49.25,5782.0,41.1526,41.1777,41.1026,41.1026,5782.0
2015-09-30 13:35:00,49.26,49.33,49.24,49.32,3500.0,41.1109,41.1693,41.0942,41.161,3500.0
2015-09-30 13:40:00,49.33,49.5,49.32,49.46,16018.0,41.1693,41.3112,41.161,41.2778,16018.0
2015-09-30 13:45:00,49.46,49.46,49.4,49.4,7900.0,41.2778,41.2778,41.2278,41.2278,7900.0
2015-09-30 13:50:00,49.4,49.51,49.39,49.48,17480.0,41.2278,41.3196,41.2194,41.2945,17480.0
2015-09-30 13:55:00,49.48,49.64,49.48,49.64,30303.0,41.2945,41.428,41.2945,41.428,30303.0
2015-09-30 14:00:00,49.63,49.64,49.6,49.64,38299.0,41.4197,41.428,41.3947,41.428,38299.0
2015-09-30 14:05:00,49.65,49.67,49.62,49.64,11748.0,41.4364,41.4531,41.4114,41.428,11748.0
2015-09-30 14:10:00,49.64,49.68,49.6,49.66,13149.0,41.428,41.4614,41.3947,41.4447,13149.0
2015-09-30 14:15:00,49.65,49.66,49.61,49.61,13426.0,41.4364,41.4447,41.403,41.403,13426.0
2015-09-30 14:20:00,49.62,49.69,49.62,49.69,6073.0,41.4114,41.4698,41.4114,41.4698,6073.0
2015-09-30 14:25:00,49.7,49.7,49.66,49.67,7256.0,41.4781,41.4781,41.4447,41.4531,7256.0
2015-09-30 14:30:00,49.68,49.7,49.61,49.64,12330.0,41.4614,41.4781,41.403,41.428,12330.0
2015-09-30 14:35:00,49.64,49.69,49.63,49.68,9636.0,41.428,41.4698,41.4197,41.4614,9636.0
2015-09-30 14:40:00,49.67,49.8,49.66,49.79,24398.0,41.4531,41.5616,41.4447,41.5532,24398.0
2015-09-30 14:45:00,49.78,49.83,49.7,49.75,14812.0,41.5449,41.5866,41.4781,41.5199,14812.0
2015-09-30 14:50:00,49.75,49.76,49.67,49.71,9549.0,41.5199,41.5282,41.4531,41.4865,9549.0
2015-09-30 14:55:00,49.72,49.86,49.72,49.85,14756.0,41.4948,41.6117,41.4948,41.6033,14756.0
2015-09-30 15:00:00,49.85,49.9,49.74,49.75,17669.0,41.6033,41.645,41.5115,41.5199,17669.0
2015-09-30 15:05:00,49.75,49.81,49.73,49.78,16195.0,41.5199,41.5699,41.5032,41.5449,16195.0
2015-09-30 15:10:00,49.79,49.82,49.75,49.8,11329.0,41.5532,41.5783,41.5199,41.5616,11329.0
2015-09-30 15:15:00,49.81,49.81,49.71,49.74,15892.0,41.5699,41.5699,41.4865,41.5115,15892.0
2015-09-30 15:20:00,49.72,49.76,49.67,49.67,17456.0,41.4948,41.5282,41.4531,41.4531,17456.0
2015-09-30 15:25:00,49.67,49.71,49.64,49.69,12600.0,41.4531,41.4865,41.428,41.4698,12600.0
2015-09-30 15:30:00,49.7,49.83,49.67,49.81,16800.0,41.4781,41.5866,41.4531,41.5699,16800.0
2015-09-30 15:35:00,49.83,49.85,49.73,49.74,21413.0,41.5866,41.6033,41.5032,41.5115,21413.0
2015-09-30 15:40:00,49.74,49.82,49.7,49.82,22829.0,41.5115,41.5783,41.4781,41.5783,22829.0
2015-09-30 15:45:00,49.8,49.89,49.78,49.89,39191.0,41.5616,41.6367,41.5449,41.6367,39191.0
2015-09-30 15:50:00,49.89,49.98,49.89,49.97,104717.0,41.6367,41.7118,41.6367,41.7035,104717.0
2015-09-30 15:55:00,49.97,50.04,49.94,49.99,194914.0,41.7035,41.7619,41.6784,41.7201,194914.0
2015-10-01 09:30:00,50.1,50.1,49.55,49.89,34336.0,41.812,41.812,41.3529,41.6367,34336.0
2015-10-01 09:35:00,49.84,49.84,49.57,49.64,14409.0,41.595,41.595,41.3696,41.428,14409.0
2015-10-01 09:40:00,49.64,49.67,49.49,49.49,9806.0,41.428,41.4531,41.3029,41.3029,9806.0
2015-10-01 09:45:00,49.44,49.46,49.35,49.42,9874.0,41.2611,41.2778,41.186,41.2444,9874.0
2015-10-01 09:50:00,49.42,49.46,49.35,49.44,50782.0,41.2444,41.2778,41.186,41.2611,50782.0
2015-10-01 09:55:00,49.43,49.49,49.39,49.43,56167.0,41.2528,41.3029,41.2194,41.2528,56167.0
2015-10-01 10:00:00,49.43,49.55,49.31,49.5,31436.0,41.2528,41.3529,41.1526,41.3112,31436.0
2015-10-01 10:05:00,49.51,49.71,49.5,49.68,9745.0,41.3196,41.4865,41.3112,41.4614,9745.0
2015-10-01 10:10:00,49.65,49.69,49.53,49.53,7800.0,41.4364,41.4698,41.3362,41.3362,7800.0
2015-10-01 10:15:00,49.59,49.71,49.58,49.62,12025.0,41.3863,41.4865,41.378,41.4114,12025.0
2015-10-01 10:20:00,49.61,49.64,49.55,49.55,7700.0,41.403,41.428,41.3529,41.3529,7700.0
2015-10-01 10:25:00,49.55,49.63,49.44,49.6,81380.0,41.3529,41.4197,41.2611,41.3947,81380.0
2015-10-01 10:30:00,49.62,49.64,49.35,49.35,22951.0,41.4114,41.428,41.186,41.186,22951.0
2015-10-01 10:35:00,49.38,49.49,49.37,49.46,11800.0,41.2111,41.3029,41.2027,41.2778,11800.0
2015-10-01 10:40:00,49.49,49.53,49.33,49.36,13038.0,41.3029,41.3362,41.1693,41.1944,13038.0
2015-10-01 10:45:00,49.37,49.59,49.37,49.58,44158.0,41.2027,41.3863,41.2027,41.378,44158.0
2015-10-01 10:50:00,49.58,49.62,49.53,49.54,80765.0,41.378,41.4114,41.3362,41.3446,80765.0
2015-10-01 10:55:00,49.55,49.57,49.43,49.43,10200.0,41.3529,41.3696,41.2528,41.2528,10200.0
2015-10-01 11:00:00,49.43,49.43,49.35,49.42,5850.0,41.2528,41.2528,41.186,41.2444,5850.0
2015-10-01 11:05:00,49.42,49.42,49.34,49.36,7900.0,41.2444,41.2444,41.1777,41.1944,7900.0
2015-10-01 11:10:00,49.38,49.4,49.26,49.27,18201.0,41.2111,41.2278,41.1109,41.1193,18201.0
2015-10-01 11:15:00,49.27,49.3,49.2,49.24,16813.0,41.1193,41.1443,41.0608,41.0942,16813.0
2015-10-01 11:20:00,49.23,49.28,49.19,49.27,8268.0,41.0859,41.1276,41.0525,41.1193,8268.0
2015-10-01 11:25:00,49.27,49.41,49.26,49.35,16600.0,41.1193,41.2361,41.1109,41.186,16600.0
2015-10-01 11:30:00,49.35,49.38,49.18,49.18,8500.0,41.186,41.2111,41.0441,41.0441,8500.0
2015-10-01 11:35:00,49.17,49.2,49.07,49.18,9670.0,41.0358,41.0608,40.9523,41.0441,9670.0
2015-10-01 11:40:00,49.16,49.18,49.13,49.13,5321.0,41.0275,41.0441,41.0024,41.0024,5321.0
2015-10-01 11:45:00,49.12,49.12,48.96,49.0,11750.0,40.9941,40.9941,40.8605,40.8939,11750.0
2015-10-01 11:50:00,49.0,49.01,48.88,48.88,11346.0,40.8939,40.9023,40.7938,40.7938,11346.0
2015-10-01 11:55:00,48.88,48.88,48.79,48.87,11026.0,40.7938,40.7938,40.7187,40.7854,11026.0
2015-10-01 12:00:00,48.86,48.86,48.74,48.81,20553.0,40.7771,40.7771,40.6769,40.7354,20553.0
2015-10-01 12:05:00,48.8,48.8,48.72,48.77,8900.0,40.727,40.727,40.6602,40.702,8900.0
2015-10-01 12:10:00,48.76,48.84,48.74,48.84,6251.0,40.6936,40.7604,40.6769,40.7604,6251.0
2015-10-01 12:15:00,48.83,48.94,48.81,48.94,17158.0,40.752,40.8438,40.7354,40.8438,17158.0
2015-10-01 12:20:00,48.93,48.93,48.85,48.85,7247.0,40.8355,40.8355,40.7687,40.7687,7247.0
2015-10-01 12:25:00,48.85,49.02,48.85,48.96,9047.0,40.7687,40.9106,40.7687,40.8605,9047.0
2015-10-01 12:30:00,48.98,49.04,48.95,49.0,5812.0,40.8772,40.9273,40.8522,40.8939,5812.0
2015-10-01 12:35:00,49.0,49.04,48.96,49.01,7606.0,40.8939,40.9273,40.8605,40.9023,7606.0
2015-10-01 12:40:00,48.99,48.99,48.88,48.92,20485.0,40.8856,40.8856,40.7938,40.8272,20485.0
2015-10-01 12:45:00,48.95,48.95,48.86,48.87,15881.0,40.8522,40.8522,40.7771,40.7854,15881.0
2015-10-01 12:50:00,48.87,48.87,48.82,48.83,6205.0,40.7854,40.7854,40.7437,40.752,6205.0
2015-10-01 12:55:00,48.84,48.94,48.84,48.93,7809.0,40.7604,40.8438,40.7604,40.8355,7809.0
2015-10-01 13:00:00,48.92,48.92,48.79,48.79,10194.0,40.8272,40.8272,40.7187,40.7187,10194.0
2015-10-01 13:05:00,48.79,48.84,48.79,48.83,6000.0,40.7187,40.7604,40.7187,40.752,6000.0
2015-10-01 13:10:00,48.83,48.83,48.77,48.77,7450.0,40.752,40.752,40.702,40.702,7450.0
2015-10-01 13:15:00,48.77,48.96,48.77,48.9,8354.0,40.702,40.8605,40.702,40.8105,8354.0
2015-10-01 13:20:00,48.91,48.92,48.83,48.86,6100.0,40.8188,40.8272,40.752,40.7771,6100.0
2015-10-01 13:25:00,48.87,48.9,48.85,48.86,4200.0,40.7854,40.8105,40.7687,40.7771,4200.0
2015-10-01 13:30:00,48.87,48.95,48.86,48.92,15157.0,40.7854,40.8522,40.7771,40.8272,15157.0
2015-10-01 13:35:00,48.92,48.95,48.88,48.89,13000.0,40.8272,40.8522,40.7938,40.8021,13000.0
2015-10-01 13:40:00,48.88,48.93,48.87,48.88,7785.0,40.7938,40.8355,40.7854,40.7938,7785.0
2015-10-01 13:45:00,48.88,48.97,48.85,48.97,12728.0,40.7938,40.8689,40.7687,40.8689,12728.0
2015-10-01 13:50:00,48.97,49.0,48.89,48.99,20236.0,40.8689,40.8939,40.8021,40.8856,20236.0
2015-10-01 13:55:00,48.98,49.04,48.98,49.04,20310.0,40.8772,40.9273,40.8772,40.9273,20310.0
2015-10-01 14:00:00,49.04,49.13,49.02,49.13,28040.0,40.9273,41.0024,40.9106,41.0024,28040.0
2015-10-01 14:05:00,49.13,49.4,49.12,49.32,36673.0,41.0024,41.2278,40.9941,41.161,36673.0
2015-10-01 14:10:00,49.31,49.39,49.29,49.3,11045.0,41.1526,41.2194,41.1359,41.1443,11045.0
2015-10-01 14:15:00,49.3,49.33,49.25,49.27,12045.0,41.1443,41.1693,41.1026,41.1193,12045.0
2015-10-01 14:20:00,49.27,49.28,49.23,49.26,19552.0,41.1193,41.1276,41.0859,41.1109,19552.0
2015-10-01 14:25:00,49.26,49.31,49.23,49.31,14288.0,41.1109,41.1526,41.0859,41.1526,14288.0
2015-10-01 14:30:00,49.31,49.4,49.29,49.32,16327.0,41.1526,41.2278,41.1359,41.161,16327.0
2015-10-01 14:35:00,49.32,49.45,49.32,49.45,83170.0,41.161,41.2695,41.161,41.2695,83170.0
2015-10-01 14:40:00,49.45,49.46,49.37,49.38,15851.0,41.2695,41.2778,41.2027,41.2111,15851.0
2015-10-01 14:45:00,49.39,49.41,49.26,49.28,6841.0,41.2194,41.2361,41.1109,41.1276,6841.0
2015-10-01 14:50:00,49.31,49.37,49.27,49.37,6500.0,41.1526,41.2027,41.1193,41.2027,6500.0
2015-10-01 14:55:00,49.38,49.44,49.38,49.39,5867.0,41.2111,41.2611,41.2111,41.2194,5867.0
2015-10-01 15:00:00,49.38,49.45,49.37,49.39,12183.0,41.2111,41.2695,41.2027,41.2194,12183.0
2015-10-01 15:05:00,49.4,49.58,49.37,49.43,57338.0,41.2278,41.378,41.2027,41.2528,57338.0
2015-10-01 15:10:00,49.44,49.57,49.41,49.57,10750.0,41.2611,41.3696,41.2361,41.3696,10750.0
2015-10-01 15:15:00,49.58,49.58,49.46,49.54,12255.0,41.378,41.378,41.2778,41.3446,12255.0
2015-10-01 15:20:00,49.53,49.54,49.43,49.48,18985.0,41.3362,41.3446,41.2528,41.2945,18985.0
2015-10-01 15:25:00,49.47,49.49,49.36,49.39,12766.0,41.2862,41.3029,41.1944,41.2194,12766.0
2015-10-01 15:30:00,49.37,49.44,49.36,49.44,16250.0,41.2027,41.2611,41.1944,41.2611,16250.0
2015-10-01 15:35:00,49.43,49.43,49.31,49.31,21644.0,41.2528,41.2528,41.1526,41.1526,21644.0
2015-10-01 15:40:00,49.32,49.37,49.31,49.34,19948.0,41.161,41.2027,41.1526,41.1777,19948.0
2015-10-01 15:45:00,49.34,49.45,49.33,49.44,22974.0,41.1777,41.2695,41.1693,41.2611,22974.0
2015-10-01 15:50:00,49.45,49.54,49.45,49.52,20479.0,41.2695,41.3446,41.2695,41.3279,20479.0
2015-10-01 15:55:00,49.52,49.6,49.51,49.6,66909.0,41.3279,41.3947,41.3196,41.3947,66909.0
2015-10-02 09:30:00,49.15,49.3,48.91,49.04,30618.0,41.0191,41.1443,40.8188,40.9273,30618.0
2015-10-02 09:35:00,49.03,49.36,49.03,49.23,11132.0,40.919,41.1944,40.919,41.0859,11132.0
2015-10-02 09:40:00,49.2,49.33,49.13,49.25,19186.0,41.0608,41.1693,41.0024,41.1026,19186.0
2015-10-02 09:45:00,49.24,49.24,49.0,49.07,15494.0,41.0942,41.0942,40.8939,40.9523,15494.0
2015-10-02 09:50:00,49.04,49.04,48.85,48.96,25350.0,40.9273,40.9273,40.7687,40.8605,25350.0
2015-10-02 09:55:00,48.97,49.17,48.85,49.11,91128.0,40.8689,41.0358,40.7687,40.9857,91128.0
2015-10-02 10:00:00,49.07,49.13,48.93,48.95,40955.0,40.9523,41.0024,40.8355,40.8522,40955.0
2015-10-02 10:05:00,48.9,49.17,48.89,49.17,13595.0,40.8105,41.0358,40.8021,41.0358,13595.0
2015-10-02 10:10:00,49.19,49.27,49.08,49.24,7302.0,41.0525,41.1193,40.9607,41.0942,7302.0
2015-10-02 10:15:00,49.28,49.4,49.28,49.37,10599.0,41.1276,41.2278,41.1276,41.2027,10599.0
2015-10-02 10:20:00,49.38,49.49,49.36,49.38,10797.0,41.2111,41.3029,41.1944,41.2111,10797.0
2015-10-02 10:25:00,49.38,49.38,49.15,49.16,9001.0,41.2111,41.2111,41.0191,41.0275,9001.0
2015-10-02 10:30:00,49.17,49.29,49.14,49.23,7394.0,41.0358,41.1359,41.0108,41.0859,7394.0
2015-10-02 10:35:00,49.21,49.32,49.18,49.31,9234.0,41.0692,41.161,41.0441,41.1526,9234.0
2015-10-02 10:40:00,49.32,49.43,49.31,49.38,12682.0,41.161,41.2528,41.1526,41.2111,12682.0
2015-10-02 10:45:00,49.38,49.41,49.36,49.4,7771.0,41.2111,41.2361,41.1944,41.2278,7771.0
2015-10-02 10:50:00,49.4,49.41,49.27,49.28,12900.0,41.2278,41.2361,41.1193,41.1276,12900.0
2015-10-02 10:55:00,49.28,49.4,49.28,49.39,6600.0,41.1276,41.2278,41.1276,41.2194,6600.0
2015-10-02 11:00:00,49.41,49.44,49.37,49.43,9247.0,41.2361,41.2611,41.2027,41.2528,9247.0
2015-10-02 11:05:00,49.44,49.57,49.42,49.51,11966.0,41.2611,41.3696,41.2444,41.3196,11966.0
2015-10-02 11:10:00,49.5,49.52,49.45,49.47,4917.0,41.3112,41.3279,41.2695,41.2862,4917.0
2015-10-02 11:15:00,49.47,49.48,49.33,49.34,5500.0,41.2862,41.2945,41.1693,41.1777,5500.0
2015-10-02 11:20:00,49.34,49.35,49.14,49.15,8670.0,41.1777,41.186,41.0108,41.0191,8670.0
2015-10-02 11:25:00,49.15,49.45,49.15,49.4,7305.0,41.0191,41.2695,41.0191,41.2278,7305.0
2015-10-02 11:30:00,49.39,49.47,49.38,49.47,6487.0,41.2194,41.2862,41.2111,41.2862,6487.0
2015-10-02 11:35:00,49.48,49.56,49.4,49.4,7309.0,41.2945,41.3613,41.2278,41.2278,7309.0
2015-10-02 11:40:00,49.39,49.44,49.39,49.44,6400.0,41.2194,41.2611,41.2194,41.2611,6400.0
2015-10-02 11:45:00,49.44,49.47,49.39,49.44,10406.0,41.2611,41.2862,41.2194,41.2611,10406.0
2015-10-02 11:50:00,49.44,49.53,49.4,49.51,7400.0,41.2611,41.3362,41.2278,41.3196,7400.0
2015-10-02 11:55:00,49.52,49.6,49.5,49.57,7550.0,41.3279,41.3947,41.3112,41.3696,7550.0
2015-10-02 12:00:00,49.58,49.61,49.54,49.59,7800.0,41.378,41.403,41.3446,41.3863,7800.0
2015-10-02 12:05:00,49.61,49.71,49.6,49.69,9371.0,41.403,41.4865,41.3947,41.4698,9371.0
2015-10-02 12:10:00,49.74,49.79,49.68,49.78,16335.0,41.5115,41.5532,41.4614,41.5449,16335.0
2015-10-02 12:15:00,49.78,49.84,49.76,49.82,9266.0,41.5449,41.595,41.5282,41.5783,9266.0
2015-10-02 12:20:00,49.82,49.85,49.77,49.77,9463.0,41.5783,41.6033,41.5365,41.5365,9463.0
2015-10-02 12:25:00,49.76,49.81,49.76,49.79,6500.0,41.5282,41.5699,41.5282,41.5532,6500.0
2015-10-02 12:30:00,49.81,49.99,49.8,49.81,28305.0,41.5699,41.7201,41.5616,41.5699,28305.0
2015-10-02 12:35:00,49.83,49.83,49.69,49.69,12417.0,41.5866,41.5866,41.4698,41.4698,12417.0
2015-10-02 12:40:00,49.69,49.72,49.65,49.66,9101.0,41.4698,41.4948,41.4364,41.4447,9101.0
2015-10-02 12:45:00,49.67,49.71,49.63,49.69,46917.0,41.4531,41.4865,41.4197,41.4698,46917.0
2015-10-02 12:50:00,49.69,49.81,49.67,49.8,13919.0,41.4698,41.5699,41.4531,41.5616,13919.0
2015-10-02 12:55:00,49.8,49.87,49.78,49.86,6411.0,41.5616,41.62,41.5449,41.6117,6411.0
2015-10-02 13:00:00,49.85,49.88,49.77,49.83,11606.0,41.6033,41.6283,41.5365,41.5866,11606.0
2015-10-02 13:05:00,49.86,49.92,49.85,49.91,6499.0,41.6117,41.6617,41.6033,41.6534,6499.0
2015-10-02 13:10:00,49.93,50.04,49.93,50.04,24217.0,41.6701,41.7619,41.6701,41.7619,24217.0
2015-10-02 13:15:00,50.03,50.04,49.92,49.95,12508.0,41.7535,41.7619,41.6617,41.6868,12508.0
2015-10-02 13:20:00,49.94,49.94,49.88,49.89,13387.0,41.6784,41.6784,41.6283,41.6367,13387.0
2015-10-02 13:25:00,49.88,49.94,49.85,49.86,13133.0,41.6283,41.6784,41.6033,41.6117,13133.0
2015-10-02 13:30:00,49.86,49.95,49.86,49.92,8784.0,41.6117,41.6868,41.6117,41.6617,8784.0
2015-10-02 13:35:00,49.93,49.93,49.77,49.78,16287.0,41.6701,41.6701,41.5365,41.5449,16287.0
2015-10-02 13:40:00,49.78,49.8,49.71,49.77,10808.0,41.5449,41.5616,41.4865,41.5365,10808.0
2015-10-02 13:45:00,49.79,49.84,49.78,49.81,8800.0,41.5532,41.595,41.5449,41.5699,8800.0
2015-10-02 13:50:00,49.8,49.81,49.76,49.76,6200.0,41.5616,41.5699,41.5282,41.5282,6200.0
2015-10-02 13:55:00,49.75,49.77,49.69,49.7,8546.0,41.5199,41.5365,41.4698,41.4781,8546.0
2015-10-02 14:00:00,49.71,49.75,49.67,49.75,9798.0,41.4865,41.5199,41.4531,41.5199,9798.0
2015-10-02 14:05:00,49.76,49.91,49.76,49.91,7839.0,41.5282,41.6534,41.5282,41.6534,7839.0
2015-10-02 14:10:00,49.91,49.92,49.79,49.8,7186.0,41.6534,41.6617,41.5532,41.5616,7186.0
2015-10-02 14:15:00,49.79,49.81,49.75,49.76,8100.0,41.5532,41.5699,41.5199,41.5282,8100.0
2015-10-02 14:20:00,49.75,49.88,49.72,49.88,9024.0,41.5199,41.6283,41.4948,41.6283,9024.0
2015-10-02 14:25:00,49.88,49.91,49.81,49.84,12602.0,41.6283,41.6534,41.5699,41.595,12602.0
2015-10-02 14:30:00,49.83,49.89,49.83,49.86,8620.0,41.5866,41.6367,41.5866,41.6117,8620.0
2015-10-02 14:35:00,49.86,49.93,49.84,49.93,4201.0,41.6117,41.6701,41.595,41.6701,4201.0
2015-10-02 14:40:00,49.95,49.96,49.86,49.91,11794.0,41.6868,41.6951,41.6117,41.6534,11794.0
2015-10-02 14:45:00,49.91,49.92,49.82,49.83,10802.0,41.6534,41.6617,41.5783,41.5866,10802.0
2015-10-02 14:50:00,49.84,49.9,49.81,49.9,10041.0,41.595,41.645,41.5699,41.645,10041.0
2015-10-02 14:55:00,49.9,49.93,49.86,49.86,10294.0,41.645,41.6701,41.6117,41.6117,10294.0
2015-10-02 15:00:00,49.86,49.9,49.8,49.9,16057.0,41.6117,41.645,41.5616,41.645,16057.0
2015-10-02 15:05:00,49.9,50.06,49.89,50.06,10700.0,41.645,41.7786,41.6367,41.7786,10700.0
2015-10-02 15:10:00,50.07,50.09,50.02,50.03,20004.0,41.7869,41.8036,41.7452,41.7535,20004.0
2015-10-02 15:15:00,50.03,50.16,50.02,50.14,15408.0,41.7535,41.862,41.7452,41.8453,15408.0
2015-10-02 15:20:00,50.13,50.2,50.1,50.18,10000.0,41.837,41.8954,41.812,41.8787,10000.0
2015-10-02 15:25:00,50.18,50.3,50.18,50.3,11187.0,41.8787,41.9789,41.8787,41.9789,11187.0
2015-10-02 15:30:00,50.3,50.32,50.23,50.28,25485.0,41.9789,41.9956,41.9204,41.9622,25485.0
2015-10-02 15:35:00,50.28,50.32,50.22,50.23,14056.0,41.9622,41.9956,41.9121,41.9204,14056.0
2015-10-02 15:40:00,50.23,50.28,50.22,50.24,15300.0,41.9204,41.9622,41.9121,41.9288,15300.0
2015-10-02 15:45:00,50.24,50.38,50.24,50.38,15668.0,41.9288,42.0456,41.9288,42.0456,15668.0
2015-10-02 15:50:00,50.38,50.41,50.33,50.38,26617.0,42.0456,42.0707,42.0039,42.0456,26617.0
2015-10-02 15:55:00,50.38,50.43,50.3,50.43,63484.0,42.0456,42.0874,41.9789,42.0874,63484.0
2015-10-05 09:30:00,50.61,50.83,50.53,50.68,37106.0,42.2376,42.4212,42.1708,42.296,37106.0
2015-10-05 09:35:00,50.67,51.0,50.65,50.88,37643.0,42.2877,42.5631,42.271,42.4629,37643.0
2015-10-05 09:40:00,50.87,51.1,50.76,51.02,22929.0,42.4546,42.6465,42.3628,42.5798,22929.0
2015-10-05 09:45:00,51.07,51.38,51.06,51.31,23903.0,42.6215,42.8802,42.6131,42.8218,23903.0
2015-10-05 09:50:00,51.32,51.48,51.1,51.11,16836.0,42.8301,42.9637,42.6465,42.6549,16836.0
2015-10-05 09:55:00,51.08,51.11,51.02,51.11,17350.0,42.6298,42.6549,42.5798,42.6549,17350.0
2015-10-05 10:00:00,51.1,51.13,50.94,50.98,12684.0,42.6465,42.6716,42.513,42.5464,12684.0
2015-10-05 10:05:00,50.98,51.14,50.97,51.14,14727.0,42.5464,42.6799,42.538,42.6799,14727.0
2015-10-05 10:10:00,51.12,51.18,51.12,51.13,16808.0,42.6632,42.7133,42.6632,42.6716,16808.0
2015-10-05 10:15:00,51.13,51.13,50.99,51.04,18378.0,42.6716,42.6716,42.5547,42.5964,18378.0
2015-10-05 10:20:00,51.06,51.17,51.06,51.17,10612.0,42.6131,42.7049,42.6131,42.7049,10612.0
2015-10-05 10:25:00,51.18,51.62,51.16,51.58,131253.0,42.7133,43.0805,42.6966,43.0471,131253.0
2015-10-05 10:30:00,51.61,51.68,51.56,51.56,25679.0,43.0722,43.1306,43.0304,43.0304,25679.0
2015-10-05 10:35:00,51.56,51.59,51.45,51.48,8486.0,43.0304,43.0555,42.9386,42.9637,8486.0
2015-10-05 10:40:00,51.5,51.5,51.35,51.37,12351.0,42.9803,42.9803,42.8552,42.8719,12351.0
2015-10-05 10:45:00,51.35,51.37,51.28,51.28,9667.0,42.8552,42.8719,42.7967,42.7967,9667.0
2015-10-05 10:50:00,51.27,51.37,51.23,51.34,9541.0,42.7884,42.8719,42.755,42.8468,9541.0
2015-10-05 10:55:00,51.37,51.43,51.36,51.39,3400.0,42.8719,42.9219,42.8635,42.8885,3400.0
2015-10-05 11:00:00,51.41,51.46,51.39,51.44,7614.0,42.9052,42.947,42.8885,42.9303,7614.0
2015-10-05 11:05:00,51.45,51.56,51.45,51.56,21696.0,42.9386,43.0304,42.9386,43.0304,21696.0
2015-10-05 11:10:00,51.54,51.56,51.51,51.56,13310.0,43.0137,43.0304,42.9887,43.0304,13310.0
2015-10-05 11:15:00,51.56,51.65,51.53,51.65,15112.0,43.0304,43.1055,43.0054,43.1055,15112.0
2015-10-05 11:20:00,51.61,51.79,51.58,51.76,19430.0,43.0722,43.2224,43.0471,43.1973,19430.0
2015-10-05 11:25:00,51.77,51.84,51.69,51.71,16015.0,43.2057,43.2641,43.1389,43.1556,16015.0
2015-10-05 11:30:00,51.73,51.81,51.72,51.73,6900.0,43.1723,43.2391,43.164,43.1723,6900.0
2015-10-05 11:35:00,51.75,51.76,51.67,51.67,8218.0,43.189,43.1973,43.1222,43.1222,8218.0
2015-10-05 11:40:00,51.69,51.75,51.65,51.66,9150.0,43.1389,43.189,43.1055,43.1139,9150.0
2015-10-05 11:45:00,51.66,51.81,51.66,51.81,15785.0,43.1139,43.2391,43.1139,43.2391,15785.0
2015-10-05 11:50:00,51.8,51.86,51.8,51.85,20032.0,43.2307,43.2808,43.2307,43.2724,20032.0
2015-10-05 11:55:00,51.85,51.86,51.78,51.84,41210.0,43.2724,43.2808,43.214,43.2641,41210.0
2015-10-05 12:00:00,51.84,51.85,51.8,51.82,15460.0,43.2641,43.2724,43.2307,43.2474,15460.0
2015-10-05 12:05:00,51.83,51.89,51.81,51.82,21723.0,43.2558,43.3058,43.2391,43.2474,21723.0
2015-10-05 12:10:00,51.83,51.83,51.81,51.83,4892.0,43.2558,43.2558,43.2391,43.2558,4892.0
2015-10-05 12:15:00,51.84,51.9,51.83,51.86,63307.0,43.2641,43.3142,43.2558,43.2808,63307.0
2015-10-05 12:20:00,51.87,51.87,51.75,51.76,9400.0,43.2891,43.2891,43.189,43.1973,9400.0
2015-10-05 12:25:00,51.78,51.78,51.71,51.77,6100.0,43.214,43.214,43.1556,43.2057,6100.0
2015-10-05 12:30:00,51.77,51.82,51.76,51.79,6500.0,43.2057,43.2474,43.1973,43.2224,6500.0
2015-10-05 12:35:00,51.79,51.83,51.76,51.81,8094.0,43.2224,43.2558,43.1973,43.2391,8094.0
2015-10-05 12:40:00,51.8,51.87,51.78,51.87,10500.0,43.2307,43.2891,43.214,43.2891,10500.0
2015-10-05 12:45:00,51.89,51.9,51.85,51.9,107930.0,43.3058,43.3142,43.2724,43.3142,107930.0
2015-10-05 12:50:00,51.91,51.94,51.83,51.88,10900.0,43.3225,43.3476,43.2558,43.2975,10900.0
2015-10-05 12:55:00,51.91,51.96,51.87,51.95,10446.0,43.3225,43.3643,43.2891,43.3559,10446.0
2015-10-05 13:00:00,51.95,51.99,51.88,51.89,6500.0,43.3559,43.3893,43.2975,43.3058,6500.0
2015-10-05 13:05:00,51.89,51.9,51.86,51.86,11324.0,43.3058,43.3142,43.2808,43.2808,11324.0
2015-10-05 13:10:00,51.84,51.98,51.84,51.98,15069.0,43.2641,43.3809,43.2641,43.3809,15069.0
2015-10-05 13:15:00,51.97,52.03,51.96,52.0,14436.0,43.3726,43.4227,43.3643,43.3976,14436.0
2015-10-05 13:20:00,52.03,52.09,52.01,52.03,8223.0,43.4227,43.4727,43.406,43.4227,8223.0
2015-10-05 13:25:00,52.01,52.04,51.98,51.98,11413.0,43.406,43.431,43.3809,43.3809,11413.0
2015-10-05 13:30:00,51.98,51.99,51.91,51.95,8037.0,43.3809,43.3893,43.3225,43.3559,8037.0
2015-10-05 13:35:00,51.96,52.01,51.94,52.01,5707.0,43.3643,43.406,43.3476,43.406,5707.0
2015-10-05 13:40:00,52.01,52.01,51.87,51.88,6100.0,43.406,43.406,43.2891,43.2975,6100.0
2015-10-05 13:45:00,51.89,51.95,51.88,51.93,2420.0,43.3058,43.3559,43.2975,43.3392,2420.0
2015-10-05 13:50:00,51.96,51.97,51.91,51.97,6293.0,43.3643,43.3726,43.3225,43.3726,6293.0
2015-10-05 13:55:00,51.99,52.02,51.94,51.95,6720.0,43.3893,43.4143,43.3476,43.3559,6720.0
2015-10-05 14:00:00,51.94,51.94,51.85,51.88,8549.0,43.3476,43.3476,43.2724,43.2975,8549.0
2015-10-05 14:05:00,51.88,51.88,51.81,51.87,7718.0,43.2975,43.2975,43.2391,43.2891,7718.0
2015-10-05 14:10:00,51.86,51.96,51.86,51.96,7273.0,43.2808,43.3643,43.2808,43.3643,7273.0
2015-10-05 14:15:00,51.94,51.99,51.94,51.96,5000.0,43.3476,43.3893,43.3476,43.3643,5000.0
2015-10-05 14:20:00,51.96,51.99,51.91,51.94,10845.0,43.3643,43.3893,43.3225,43.3476,10845.0
2015-10-05 14:25:00,51.94,51.96,51.93,51.95,6400.0,43.3476,43.3643,43.3392,43.3559,6400.0
2015-10-05 14:30:00,51.95,52.07,51.94,52.04,15403.0,43.3559,43.4561,43.3476,43.431,15403.0
2015-10-05 14:35:00,52.04,52.05,52.0,52.04,11263.0,43.431,43.4394,43.3976,43.431,11263.0
2015-10-05 14:40:00,52.03,52.09,52.03,52.05,6052.0,43.4227,43.4727,43.4227,43.4394,6052.0
2015-10-05 14:45:00,52.04,52.05,51.98,52.0,9483.0,43.431,43.4394,43.3809,43.3976,9483.0
2015-10-05 14:50:00,52.0,52.06,51.98,51.98,8668.0,43.3976,43.4477,43.3809,43.3809,8668.0
2015-10-05 14:55:00,51.98,52.05,51.98,52.03,12711.0,43.3809,43.4394,43.3809,43.4227,12711.0
2015-10-05 15:00:00,52.04,52.08,52.01,52.08,14847.0,43.431,43.4644,43.406,43.4644,14847.0
2015-10-05 15:05:00,52.07,52.07,52.02,52.04,23772.0,43.4561,43.4561,43.4143,43.431,23772.0
2015-10-05 15:10:00,52.03,52.03,51.93,51.95,23292.0,43.4227,43.4227,43.3392,43.3559,23292.0
2015-10-05 15:15:00,51.96,51.96,51.86,51.89,15355.0,43.3643,43.3643,43.2808,43.3058,15355.0
2015-10-05 15:20:00,51.88,51.89,51.82,51.84,16800.0,43.2975,43.3058,43.2474,43.2641,16800.0
2015-10-05 15:25:00,51.85,51.87,51.82,51.83,11600.0,43.2724,43.2891,43.2474,43.2558,11600.0
2015-10-05 15:30:00,51.83,51.87,51.82,51.85,40769.0,43.2558,43.2891,43.2474,43.2724,40769.0
2015-10-05 15:35:00,51.85,51.86,51.77,51.8,24072.0,43.2724,43.2808,43.2057,43.2307,24072.0
2015-10-05 15:40:00,51.79,51.8,51.69,51.7,28167.0,43.2224,43.2307,43.1389,43.1473,28167.0
2015-10-05 15:45:00,51.71,51.75,51.7,51.74,31647.0,43.1556,43.189,43.1473,43.1806,31647.0
2015-10-05 15:50:00,51.75,51.78,51.71,51.71,53374.0,43.189,43.214,43.1556,43.1556,53374.0
2015-10-05 15:55:00,51.71,51.76,51.68,51.73,90028.0,43.1556,43.1973,43.1306,43.1723,90028.0
2015-10-06 09:30:00,51.77,51.85,51.15,51.59,27605.0,43.2057,43.2724,42.6882,43.0555,27605.0
2015-10-06 09:35:00,51.65,51.8,51.61,51.75,5509.0,43.1055,43.2307,43.0722,43.189,5509.0
2015-10-06 09:40:00,51.77,52.05,51.71,52.05,17685.0,43.2057,43.4394,43.1556,43.4394,17685.0
2015-10-06 09:45:00,52.05,52.14,51.93,51.98,14523.0,43.4394,43.5145,43.3392,43.3809,14523.0
2015-10-06 09:50:00,51.95,52.01,51.87,51.92,13826.0,43.3559,43.406,43.2891,43.3309,13826.0
2015-10-06 09:55:00,51.9,51.96,51.82,51.93,18146.0,43.3142,43.3643,43.2474,43.3392,18146.0
2015-10-06 10:00:00,51.95,51.99,51.65,51.67,18577.0,43.3559,43.3893,43.1055,43.1222,18577.0
2015-10-06 10:05:00,51.66,51.79,51.61,51.79,19003.0,43.1139,43.2224,43.0722,43.2224,19003.0
2015-10-06 10:10:00,51.78,51.88,51.69,51.75,21724.0,43.214,43.2975,43.1389,43.189,21724.0
2015-10-06 10:15:00,51.72,51.72,51.56,51.58,16216.0,43.164,43.164,43.0304,43.0471,16216.0
2015-10-06 10:20:00,51.59,51.59,51.45,51.51,47221.0,43.0555,43.0555,42.9386,42.9887,47221.0
2015-10-06 10:25:00,51.5,51.61,51.48,51.49,28657.0,42.9803,43.0722,42.9637,42.972,28657.0
2015-10-06 10:30:00,51.49,51.58,51.47,51.56,22025.0,42.972,43.0471,42.9553,43.0304,22025.0
2015-10-06 10:35:00,51.55,51.56,51.41,51.53,16199.0,43.0221,43.0304,42.9052,43.0054,16199.0
2015-10-06 10:40:00,51.53,51.64,51.5,51.64,12394.0,43.0054,43.0972,42.9803,43.0972,12394.0
2015-10-06 10:45:00,51.64,51.87,51.64,51.82,14000.0,43.0972,43.2891,43.0972,43.2474,14000.0
2015-10-06 10:50:00,51.8,51.81,51.7,51.73,18443.0,43.2307,43.2391,43.1473,43.1723,18443.0
2015-10-06 10:55:00,51.73,51.74,51.64,51.74,13192.0,43.1723,43.1806,43.0972,43.1806,13192.0
2015-10-06 11:00:00,51.74,51.82,51.73,51.79,36402.0,43.1806,43.2474,43.1723,43.2224,36402.0
2015-10-06 11:05:00,51.79,51.92,51.74,51.9,16057.0,43.2224,43.3309,43.1806,43.3142,16057.0
2015-10-06 11:10:00,51.9,51.98,51.89,51.98,23092.0,43.3142,43.3809,43.3058,43.3809,23092.0
2015-10-06 11:15:00,51.98,52.17,51.97,52.16,10916.0,43.3809,43.5395,43.3726,43.5312,10916.0
2015-10-06 11:20:00,52.16,52.28,52.15,52.25,18884.0,43.5312,43.6313,43.5228,43.6063,18884.0
2015-10-06 11:25:00,52.23,52.26,52.17,52.25,11094.0,43.5896,43.6146,43.5395,43.6063,11094.0
2015-10-06 11:30:00,52.27,52.27,52.13,52.14,16038.0,43.623,43.623,43.5061,43.5145,16038.0
2015-10-06 11:35:00,52.12,52.13,51.99,52.01,9600.0,43.4978,43.5061,43.3893,43.406,9600.0
2015-10-06 11:40:00,51.98,52.02,51.93,51.96,6923.0,43.3809,43.4143,43.3392,43.3643,6923.0
2015-10-06 11:45:00,51.94,52.01,51.9,51.97,39301.0,43.3476,43.406,43.3142,43.3726,39301.0
2015-10-06 11:50:00,51.95,52.18,51.95,52.16,20581.0,43.3559,43.5479,43.3559,43.5312,20581.0
2015-10-06 11:55:00,52.16,52.18,51.96,52.02,15106.0,43.5312,43.5479,43.3643,43.4143,15106.0
2015-10-06 12:00:00,52.02,52.09,52.01,52.07,17404.0,43.4143,43.4727,43.406,43.4561,17404.0
2015-10-06 12:05:00,52.08,52.13,52.06,52.09,8166.0,43.4644,43.5061,43.4477,43.4727,8166.0
2015-10-06 12:10:00,52.09,52.16,52.08,52.15,22449.0,43.4727,43.5312,43.4644,43.5228,22449.0
2015-10-06 12:15:00,52.16,52.17,52.1,52.1,11872.0,43.5312,43.5395,43.4811,43.4811,11872.0
2015-10-06 12:20:00,52.1,52.19,52.08,52.13,17404.0,43.4811,43.5562,43.4644,43.5061,17404.0
2015-10-06 12:25:00,52.12,52.16,52.11,52.16,7491.0,43.4978,43.5312,43.4894,43.5312,7491.0
2015-10-06 12:30:00,52.14,52.15,52.01,52.03,14289.0,43.5145,43.5228,43.406,43.4227,14289.0
2015-10-06 12:35:00,52.01,52.06,52.0,52.05,4350.0,43.406,43.4477,43.3976,43.4394,4350.0
2015-10-06 12:40:00,52.05,52.08,52.03,52.07,8197.0,43.4394,43.4644,43.4227,43.4561,8197.0
2015-10-06 12:45:00,52.06,52.08,51.97,51.99,15400.0,43.4477,43.4644,43.3726,43.3893,15400.0
2015-10-06 12:50:00,51.98,52.02,51.9,51.92,21175.0,43.3809,43.4143,43.3142,43.3309,21175.0
2015-10-06 12:55:00,51.93,52.0,51.88,51.99,12153.0,43.3392,43.3976,43.2975,43.3893,12153.0
2015-10-06 13:00:00,51.99,52.08,51.96,52.07,7463.0,43.3893,43.4644,43.3643,43.4561,7463.0
2015-10-06 13:05:00,52.06,52.18,52.02,52.16,12900.0,43.4477,43.5479,43.4143,43.5312,12900.0
2015-10-06 13:10:00,52.16,52.19,52.06,52.13,16560.0,43.5312,43.5562,43.4477,43.5061,16560.0
2015-10-06 13:15:00,52.12,52.12,52.08,52.09,7626.0,43.4978,43.4978,43.4644,43.4727,7626.0
2015-10-06 13:20:00,52.09,52.17,52.09,52.1,24615.0,43.4727,43.5395,43.4727,43.4811,24615.0
2015-10-06 13:25:00,52.11,52.13,52.04,52.07,18546.0,43.4894,43.5061,43.431,43.4561,18546.0
2015-10-06 13:30:00,52.08,52.19,52.08,52.16,10589.0,43.4644,43.5562,43.4644,43.5312,10589.0
2015-10-06 13:35:00,52.16,52.21,52.11,52.21,5005.0,43.5312,43.5729,43.4894,43.5729,5005.0
2015-10-06 13:40:00,52.21,52.27,52.17,52.26,5441.0,43.5729,43.623,43.5395,43.6146,5441.0
2015-10-06 13:45:00,52.26,52.36,52.22,52.35,10220.0,43.6146,43.6981,43.5812,43.6897,10220.0
2015-10-06 13:50:00,52.36,52.39,52.33,52.38,6542.0,43.6981,43.7231,43.673,43.7148,6542.0
2015-10-06 13:55:00,52.38,52.43,52.36,52.39,12227.0,43.7148,43.7565,43.6981,43.7231,12227.0
2015-10-06 14:00:00,52.38,52.41,52.33,52.36,10965.0,43.7148,43.7398,43.673,43.6981,10965.0
2015-10-06 14:05:00,52.35,52.43,52.35,52.37,11588.0,43.6897,43.7565,43.6897,43.7064,11588.0
2015-10-06 14:10:00,52.38,52.49,52.38,52.48,82622.0,43.7148,43.8066,43.7148,43.7982,82622.0
2015-10-06 14:15:00,52.48,52.53,52.45,52.52,39255.0,43.7982,43.84,43.7732,43.8316,39255.0
2015-10-06 14:20:00,52.51,52.54,52.47,52.48,38935.0,43.8233,43.8483,43.7899,43.7982,38935.0
2015-10-06 14:25:00,52.46,52.48,52.39,52.47,29832.0,43.7815,43.7982,43.7231,43.7899,29832.0
2015-10-06 14:30:00,52.46,52.48,52.37,52.42,14450.0,43.7815,43.7982,43.7064,43.7482,14450.0
2015-10-06 14:35:00,52.41,52.44,52.36,52.41,9503.0,43.7398,43.7648,43.6981,43.7398,9503.0
2015-10-06 14:40:00,52.43,52.43,52.36,52.36,8243.0,43.7565,43.7565,43.6981,43.6981,8243.0
2015-10-06 14:45:00,52.38,52.46,52.36,52.46,35331.0,43.7148,43.7815,43.6981,43.7815,35331.0
2015-10-06 14:50:00,52.47,52.52,52.44,52.46,10173.0,43.7899,43.8316,43.7648,43.7815,10173.0
2015-10-06 14:55:00,52.46,52.46,52.37,52.42,7900.0,43.7815,43.7815,43.7064,43.7482,7900.0
2015-10-06 15:00:00,52.42,52.46,52.35,52.46,10705.0,43.7482,43.7815,43.6897,43.7815,10705.0
2015-10-06 15:05:00,52.46,52.5,52.42,52.47,12082.0,43.7815,43.8149,43.7482,43.7899,12082.0
2015-10-06 15:10:00,52.46,52.48,52.4,52.44,11718.0,43.7815,43.7982,43.7315,43.7648,11718.0
2015-10-06 15:15:00,52.44,52.5,52.39,52.47,9600.0,43.7648,43.8149,43.7231,43.7899,9600.0
2015-10-06 15:20:00,52.46,52.47,52.39,52.44,17307.0,43.7815,43.7899,43.7231,43.7648,17307.0
2015-10-06 15:25:00,52.44,52.5,52.41,52.5,16300.0,43.7648,43.8149,43.7398,43.8149,16300.0
2015-10-06 15:30:00,52.49,52.54,52.47,52.48,37709.0,43.8066,43.8483,43.7899,43.7982,37709.0
2015-10-06 15:35:00,52.48,52.48,52.39,52.41,22081.0,43.7982,43.7982,43.7231,43.7398,22081.0
2015-10-06 15:40:00,52.4,52.45,52.35,52.39,19072.0,43.7315,43.7732,43.6897,43.7231,19072.0
2015-10-06 15:45:00,52.39,52.44,52.39,52.42,21703.0,43.7231,43.7648,43.7231,43.7482,21703.0
2015-10-06 15:50:00,52.42,52.49,52.34,52.49,55233.0,43.7482,43.8066,43.6814,43.8066,55233.0
2015-10-06 15:55:00,52.49,52.56,52.45,52.48,249156.0,43.8066,43.865,43.7732,43.7982,249156.0
2015-10-07 09:30:00,53.0,53.44,52.65,53.36,53956.0,44.2322,44.5994,43.9401,44.5326,53956.0
2015-10-07 09:35:00,53.38,53.66,53.34,53.66,43839.0,44.5493,44.783,44.516,44.783,43839.0
2015-10-07 09:40:00,53.66,53.73,53.51,53.54,13042.0,44.783,44.8414,44.6578,44.6829,13042.0
2015-10-07 09:45:00,53.58,53.68,53.54,53.59,23599.0,44.7163,44.7997,44.6829,44.7246,23599.0
2015-10-07 09:50:00,53.63,53.63,53.47,53.48,16312.0,44.758,44.758,44.6245,44.6328,16312.0
2015-10-07 09:55:00,53.47,53.59,53.47,53.51,12117.0,44.6245,44.7246,44.6245,44.6578,12117.0
2015-10-07 10:00:00,53.52,53.61,53.52,53.57,22148.0,44.6662,44.7413,44.6662,44.7079,22148.0
2015-10-07 10:05:00,53.55,53.55,53.46,53.5,46331.0,44.6912,44.6912,44.6161,44.6495,46331.0
2015-10-07 10:10:00,53.49,53.5,53.43,53.46,16486.0,44.6411,44.6495,44.5911,44.6161,16486.0
2015-10-07 10:15:00,53.44,53.47,53.41,53.44,9000.0,44.5994,44.6245,44.5744,44.5994,9000.0
2015-10-07 10:20:00,53.42,53.46,53.38,53.38,7736.0,44.5827,44.6161,44.5493,44.5493,7736.0
2015-10-07 10:25:00,53.37,53.39,53.3,53.38,7899.0,44.541,44.5577,44.4826,44.5493,7899.0
2015-10-07 10:30:00,53.38,53.38,53.15,53.15,13067.0,44.5493,44.5493,44.3574,44.3574,13067.0
2015-10-07 10:35:00,53.14,53.2,53.13,53.2,23728.0,44.349,44.3991,44.3407,44.3991,23728.0
2015-10-07 10:40:00,53.18,53.18,52.98,53.07,11565.0,44.3824,44.3824,44.2155,44.2906,11565.0
2015-10-07 10:45:00,53.05,53.09,52.98,53.0,5593.0,44.2739,44.3073,44.2155,44.2322,5593.0
2015-10-07 10:50:00,53.01,53.05,52.94,53.05,13755.0,44.2405,44.2739,44.1821,44.2739,13755.0
2015-10-07 10:55:00,53.05,53.06,52.93,52.94,10900.0,44.2739,44.2823,44.1738,44.1821,10900.0
2015-10-07 11:00:00,52.94,52.94,52.74,52.75,10868.0,44.1821,44.1821,44.0152,44.0236,10868.0
2015-10-07 11:05:00,52.74,52.74,52.56,52.66,15699.0,44.0152,44.0152,43.865,43.9484,15699.0
2015-10-07 11:10:00,52.68,52.68,52.49,52.51,10085.0,43.9651,43.9651,43.8066,43.8233,10085.0
2015-10-07 11:15:00,52.5,52.52,52.41,52.51,10940.0,43.8149,43.8316,43.7398,43.8233,10940.0
2015-10-07 11:20:00,52.51,52.54,52.44,52.44,8463.0,43.8233,43.8483,43.7648,43.7648,8463.0
2015-10-07 11:25:00,52.41,52.47,52.35,52.43,13062.0,43.7398,43.7899,43.6897,43.7565,13062.0
2015-10-07 11:30:00,52.43,52.5,52.36,52.5,26603.0,43.7565,43.8149,43.6981,43.8149,26603.0
2015-10-07 11:35:00,52.5,52.63,52.49,52.6,9990.0,43.8149,43.9234,43.8066,43.8984,9990.0
2015-10-07 11:40:00,52.64,52.64,52.42,52.44,10345.0,43.9318,43.9318,43.7482,43.7648,10345.0
2015-10-07 11:45:00,52.45,52.57,52.43,52.52,4542.0,43.7732,43.8733,43.7565,43.8316,4542.0
2015-10-07 11:50:00,52.52,52.64,52.52,52.62,6151.0,43.8316,43.9318,43.8316,43.9151,6151.0
2015-10-07 11:55:00,52.65,52.74,52.63,52.72,8106.0,43.9401,44.0152,43.9234,43.9985,8106.0
2015-10-07 12:00:00,52.7,52.72,52.66,52.66,11000.0,43.9818,43.9985,43.9484,43.9484,11000.0
2015-10-07 12:05:00,52.63,52.67,52.55,52.57,8010.0,43.9234,43.9568,43.8566,43.8733,8010.0
2015-10-07 12:10:00,52.56,52.62,52.54,52.56,8089.0,43.865,43.9151,43.8483,43.865,8089.0
2015-10-07 12:15:00,52.58,52.62,52.54,52.59,13446.0,43.8817,43.9151,43.8483,43.89,13446.0
2015-10-07 12:20:00,52.59,52.59,52.43,52.44,6500.0,43.89,43.89,43.7565,43.7648,6500.0
2015-10-07 12:25:00,52.43,52.43,52.29,52.33,4400.0,43.7565,43.7565,43.6397,43.673,4400.0
2015-10-07 12:30:00,52.35,52.42,52.33,52.38,5029.0,43.6897,43.7482,43.673,43.7148,5029.0
2015-10-07 12:35:00,52.36,52.43,52.36,52.4,2800.0,43.6981,43.7565,43.6981,43.7315,2800.0
2015-10-07 12:40:00,52.39,52.55,52.34,52.55,6301.0,43.7231,43.8566,43.6814,43.8566,6301.0
2015-10-07 12:45:00,52.54,52.6,52.49,52.6,4100.0,43.8483,43.8984,43.8066,43.8984,4100.0
2015-10-07 12:50:00,52.62,52.62,52.48,52.49,4826.0,43.9151,43.9151,43.7982,43.8066,4826.0
2015-10-07 12:55:00,52.49,52.55,52.48,52.49,4875.0,43.8066,43.8566,43.7982,43.8066,4875.0
2015-10-07 13:00:00,52.51,52.54,52.46,52.49,4000.0,43.8233,43.8483,43.7815,43.8066,4000.0
2015-10-07 13:05:00,52.5,52.6,52.5,52.6,9075.0,43.8149,43.8984,43.8149,43.8984,9075.0
2015-10-07 13:10:00,52.62,52.73,52.6,52.7,10749.0,43.9151,44.0069,43.8984,43.9818,10749.0
2015-10-07 13:15:00,52.7,52.74,52.66,52.66,5115.0,43.9818,44.0152,43.9484,43.9484,5115.0
2015-10-07 13:20:00,52.65,52.72,52.62,52.71,4900.0,43.9401,43.9985,43.9151,43.9902,4900.0
2015-10-07 13:25:00,52.72,52.8,52.72,52.74,6008.0,43.9985,44.0653,43.9985,44.0152,6008.0
2015-10-07 13:30:00,52.75,52.84,52.75,52.79,4982.0,44.0236,44.0987,44.0236,44.0569,4982.0
2015-10-07 13:35:00,52.8,52.81,52.73,52.76,4700.0,44.0653,44.0736,44.0069,44.0319,4700.0
2015-10-07 13:40:00,52.78,52.85,52.76,52.82,6802.0,44.0486,44.107,44.0319,44.082,6802.0
2015-10-07 13:45:00,52.79,52.87,52.78,52.83,4317.0,44.0569,44.1237,44.0486,44.0903,4317.0
2015-10-07 13:50:00,52.8,52.82,52.74,52.81,8300.0,44.0653,44.082,44.0152,44.0736,8300.0
2015-10-07 13:55:00,52.83,52.91,52.75,52.75,8993.0,44.0903,44.1571,44.0236,44.0236,8993.0
2015-10-07 14:00:00,52.77,52.85,52.74,52.84,49939.0,44.0403,44.107,44.0152,44.0987,49939.0
2015-10-07 14:05:00,52.82,52.84,52.77,52.78,14210.0,44.082,44.0987,44.0403,44.0486,14210.0
2015-10-07 14:10:00,52.78,52.82,52.73,52.75,21642.0,44.0486,44.082,44.0069,44.0236,21642.0
2015-10-07 14:15:00,52.76,52.83,52.75,52.76,15924.0,44.0319,44.0903,44.0236,44.0319,15924.0
2015-10-07 14:20:00,52.77,52.77,52.69,52.73,5706.0,44.0403,44.0403,43.9735,44.0069,5706.0
2015-10-07 14:25:00,52.74,52.76,52.71,52.75,6858.0,44.0152,44.0319,43.9902,44.0236,6858.0
2015-10-07 14:30:00,52.77,52.82,52.65,52.65,14753.0,44.0403,44.082,43.9401,43.9401,14753.0
2015-10-07 14:35:00,52.67,52.73,52.62,52.7,10677.0,43.9568,44.0069,43.9151,43.9818,10677.0
2015-10-07 14:40:00,52.71,52.84,52.7,52.73,32113.0,43.9902,44.0987,43.9818,44.0069,32113.0
2015-10-07 14:45:00,52.73,52.76,52.67,52.68,12100.0,44.0069,44.0319,43.9568,43.9651,12100.0
2015-10-07 14:50:00,52.7,52.72,52.61,52.67,30179.0,43.9818,43.9985,43.9067,43.9568,30179.0
2015-10-07 14:55:00,52.71,52.71,52.63,52.63,20321.0,43.9902,43.9902,43.9234,43.9234,20321.0
2015-10-07 15:00:00,52.65,52.68,52.61,52.66,19599.0,43.9401,43.9651,43.9067,43.9484,19599.0
2015-10-07 15:05:00,52.65,52.73,52.64,52.69,9914.0,43.9401,44.0069,43.9318,43.9735,9914.0
2015-10-07 15:10:00,52.69,52.75,52.66,52.68,21659.0,43.9735,44.0236,43.9484,43.9651,21659.0
2015-10-07 15:15:00,52.67,52.77,52.67,52.69,28948.0,43.9568,44.0403,43.9568,43.9735,28948.0
2015-10-07 15:20:00,52.72,52.72,52.64,52.7,12558.0,43.9985,43.9985,43.9318,43.9818,12558.0
2015-10-07 15:25:00,52.69,52.69,52.57,52.6,39631.0,43.9735,43.9735,43.8733,43.8984,39631.0
2015-10-07 15:30:00,52.6,52.64,52.59,52.63,50118.0,43.8984,43.9318,43.89,43.9234,50118.0
2015-10-07 15:35:00,52.63,52.65,52.59,52.62,59670.0,43.9234,43.9401,43.89,43.9151,59670.0
2015-10-07 15:40:00,52.61,52.65,52.6,52.63,64888.0,43.9067,43.9401,43.8984,43.9234,64888.0
2015-10-07 15:45:00,52.62,52.63,52.53,52.55,66697.0,43.9151,43.9234,43.84,43.8566,66697.0
2015-10-07 15:50:00,52.55,52.6,52.53,52.59,89896.0,43.8566,43.8984,43.84,43.89,89896.0
2015-10-07 15:55:00,52.6,52.68,52.58,52.68,159304.0,43.8984,43.9651,43.8817,43.9651,159304.0
2015-10-08 09:30:00,52.73,52.9,52.47,52.5,42215.0,44.0069,44.1487,43.7899,43.8149,42215.0
2015-10-08 09:35:00,52.5,52.53,52.4,52.49,16323.0,43.8149,43.84,43.7315,43.8066,16323.0
2015-10-08 09:40:00,52.51,52.87,52.49,52.85,22674.0,43.8233,44.1237,43.8066,44.107,22674.0
2015-10-08 09:45:00,52.93,53.0,52.82,52.87,22202.0,44.1738,44.2322,44.082,44.1237,22202.0
2015-10-08 09:50:00,52.9,52.94,52.8,52.89,16751.0,44.1487,44.1821,44.0653,44.1404,16751.0
2015-10-08 09:55:00,52.93,52.93,52.65,52.65,12334.0,44.1738,44.1738,43.9401,43.9401,12334.0
2015-10-08 10:00:00,52.66,52.76,52.62,52.73,10275.0,43.9484,44.0319,43.9151,44.0069,10275.0
2015-10-08 10:05:00,52.72,52.86,52.66,52.85,11250.0,43.9985,44.1154,43.9484,44.107,11250.0
2015-10-08 10:10:00,52.85,52.92,52.83,52.86,8800.0,44.107,44.1654,44.0903,44.1154,8800.0
2015-10-08 10:15:00,52.87,52.87,52.7,52.7,11200.0,44.1237,44.1237,43.9818,43.9818,11200.0
2015-10-08 10:20:00,52.65,52.65,52.51,52.58,7800.0,43.9401,43.9401,43.8233,43.8817,7800.0
2015-10-08 10:25:00,52.6,52.66,52.57,52.57,9200.0,43.8984,43.9484,43.8733,43.8733,9200.0
2015-10-08 10:30:00,52.57,52.74,52.56,52.73,10400.0,43.8733,44.0152,43.865,44.0069,10400.0
2015-10-08 10:35:00,52.75,52.81,52.71,52.79,6571.0,44.0236,44.0736,43.9902,44.0569,6571.0
2015-10-08 10:40:00,52.81,52.83,52.67,52.67,11500.0,44.0736,44.0903,43.9568,43.9568,11500.0
2015-10-08 10:45:00,52.67,52.84,52.67,52.77,8250.0,43.9568,44.0987,43.9568,44.0403,8250.0
2015-10-08 10:50:00,52.81,52.83,52.68,52.7,11300.0,44.0736,44.0903,43.9651,43.9818,11300.0
2015-10-08 10:55:00,52.71,52.84,52.68,52.83,9277.0,43.9902,44.0987,43.9651,44.0903,9277.0
2015-10-08 11:00:00,52.84,52.89,52.78,52.82,8000.0,44.0987,44.1404,44.0486,44.082,8000.0
2015-10-08 11:05:00,52.85,52.85,52.76,52.83,17373.0,44.107,44.107,44.0319,44.0903,17373.0
2015-10-08 11:10:00,52.82,52.87,52.82,52.84,15826.0,44.082,44.1237,44.082,44.0987,15826.0
2015-10-08 11:15:00,52.83,52.89,52.77,52.88,12298.0,44.0903,44.1404,44.0403,44.1321,12298.0
2015-10-08 11:20:00,52.89,52.93,52.82,52.82,19492.0,44.1404,44.1738,44.082,44.082,19492.0
2015-10-08 11:25:00,52.82,52.97,52.82,52.94,10557.0,44.082,44.2072,44.082,44.1821,10557.0
2015-10-08 11:30:00,52.94,53.06,52.94,53.02,11000.0,44.1821,44.2823,44.1821,44.2489,11000.0
2015-10-08 11:35:00,53.03,53.06,52.99,52.99,5177.0,44.2572,44.2823,44.2239,44.2239,5177.0
2015-10-08 11:40:00,52.98,53.06,52.98,53.01,9258.0,44.2155,44.2823,44.2155,44.2405,9258.0
2015-10-08 11:45:00,53.01,53.03,52.96,53.01,26406.0,44.2405,44.2572,44.1988,44.2405,26406.0
2015-10-08 11:50:00,53.02,53.12,53.02,53.09,15345.0,44.2489,44.3324,44.2489,44.3073,15345.0
2015-10-08 11:55:00,53.08,53.17,53.08,53.13,26026.0,44.299,44.3741,44.299,44.3407,26026.0
2015-10-08 12:00:00,53.13,53.25,53.07,53.24,10891.0,44.3407,44.4408,44.2906,44.4325,10891.0
2015-10-08 12:05:00,53.28,53.28,53.22,53.22,3660.0,44.4659,44.4659,44.4158,44.4158,3660.0
2015-10-08 12:10:00,53.21,53.23,53.17,53.2,2337.0,44.4075,44.4242,44.3741,44.3991,2337.0
2015-10-08 12:15:00,53.18,53.23,53.09,53.09,8220.0,44.3824,44.4242,44.3073,44.3073,8220.0
2015-10-08 12:20:00,53.1,53.1,53.0,53.02,7000.0,44.3157,44.3157,44.2322,44.2489,7000.0
2015-10-08 12:25:00,53.02,53.02,52.89,52.91,8414.0,44.2489,44.2489,44.1404,44.1571,8414.0
2015-10-08 12:30:00,52.9,52.95,52.89,52.9,6049.0,44.1487,44.1905,44.1404,44.1487,6049.0
2015-10-08 12:35:00,52.93,53.01,52.92,52.95,9957.0,44.1738,44.2405,44.1654,44.1905,9957.0
2015-10-08 12:40:00,52.95,52.98,52.93,52.95,7020.0,44.1905,44.2155,44.1738,44.1905,7020.0
2015-10-08 12:45:00,52.96,52.96,52.75,52.8,21366.0,44.1988,44.1988,44.0236,44.0653,21366.0
2015-10-08 12:50:00,52.8,52.95,52.8,52.93,5832.0,44.0653,44.1905,44.0653,44.1738,5832.0
2015-10-08 12:55:00,52.95,52.98,52.88,52.88,5816.0,44.1905,44.2155,44.1321,44.1321,5816.0
2015-10-08 13:00:00,52.86,52.88,52.78,52.78,5300.0,44.1154,44.1321,44.0486,44.0486,5300.0
2015-10-08 13:05:00,52.8,52.82,52.77,52.78,5100.0,44.0653,44.082,44.0403,44.0486,5100.0
2015-10-08 13:10:00,52.77,52.77,52.7,52.76,5800.0,44.0403,44.0403,43.9818,44.0319,5800.0
2015-10-08 13:15:00,52.78,52.8,52.76,52.79,4862.0,44.0486,44.0653,44.0319,44.0569,4862.0
2015-10-08 13:20:00,52.8,52.88,52.79,52.86,14407.0,44.0653,44.1321,44.0569,44.1154,14407.0
2015-10-08 13:25:00,52.86,52.94,52.84,52.93,5713.0,44.1154,44.1821,44.0987,44.1738,5713.0
2015-10-08 13:30:00,52.93,53.01,52.91,52.99,4300.0,44.1738,44.2405,44.1571,44.2239,4300.0
2015-10-08 13:35:00,53.0,53.03,52.98,53.01,5710.0,44.2322,44.2572,44.2155,44.2405,5710.0
2015-10-08 13:40:00,53.01,53.01,52.95,52.95,5950.0,44.2405,44.2405,44.1905,44.1905,5950.0
2015-10-08 13:45:00,52.94,53.03,52.93,53.01,8200.0,44.1821,44.2572,44.1738,44.2405,8200.0
2015-10-08 13:50:00,53.01,53.08,52.99,53.02,7189.0,44.2405,44.299,44.2239,44.2489,7189.0
2015-10-08 13:55:00,53.03,53.1,53.03,53.06,5800.0,44.2572,44.3157,44.2572,44.2823,5800.0
2015-10-08 14:00:00,53.07,53.29,53.07,53.17,26471.0,44.2906,44.4742,44.2906,44.3741,26471.0
2015-10-08 14:05:00,53.17,53.2,52.97,53.12,9951.0,44.3741,44.3991,44.2072,44.3324,9951.0
2015-10-08 14:10:00,53.13,53.21,53.11,53.16,17890.0,44.3407,44.4075,44.324,44.3657,17890.0
2015-10-08 14:15:00,53.16,53.22,53.13,53.16,8994.0,44.3657,44.4158,44.3407,44.3657,8994.0
2015-10-08 14:20:00,53.13,53.18,53.08,53.12,7709.0,44.3407,44.3824,44.299,44.3324,7709.0
2015-10-08 14:25:00,53.13,53.19,53.03,53.19,15264.0,44.3407,44.3908,44.2572,44.3908,15264.0
2015-10-08 14:30:00,53.19,53.29,53.18,53.26,10173.0,44.3908,44.4742,44.3824,44.4492,10173.0
2015-10-08 14:35:00,53.26,53.27,53.18,53.26,15034.0,44.4492,44.4575,44.3824,44.4492,15034.0
2015-10-08 14:40:00,53.26,53.32,53.24,53.25,7714.0,44.4492,44.4993,44.4325,44.4408,7714.0
2015-10-08 14:45:00,53.22,53.29,53.19,53.25,11884.0,44.4158,44.4742,44.3908,44.4408,11884.0
2015-10-08 14:50:00,53.25,53.28,53.18,53.2,13907.0,44.4408,44.4659,44.3824,44.3991,13907.0
2015-10-08 14:55:00,53.22,53.29,53.14,53.25,14384.0,44.4158,44.4742,44.349,44.4408,14384.0
2015-10-08 15:00:00,53.25,53.39,53.22,53.36,16789.0,44.4408,44.5577,44.4158,44.5326,16789.0
2015-10-08 15:05:00,53.35,53.39,53.32,53.35,18480.0,44.5243,44.5577,44.4993,44.5243,18480.0
2015-10-08 15:10:00,53.35,53.43,53.34,53.4,12677.0,44.5243,44.5911,44.516,44.566,12677.0
2015-10-08 15:15:00,53.4,53.44,53.38,53.39,21492.0,44.566,44.5994,44.5493,44.5577,21492.0
2015-10-08 15:20:00,53.39,53.42,53.28,53.29,23375.0,44.5577,44.5827,44.4659,44.4742,23375.0
2015-10-08 15:25:00,53.3,53.39,53.3,53.38,24719.0,44.4826,44.5577,44.4826,44.5493,24719.0
2015-10-08 15:30:00,53.38,53.42,53.3,53.3,29476.0,44.5493,44.5827,44.4826,44.4826,29476.0
2015-10-08 15:35:00,53.3,53.4,53.29,53.29,27441.0,44.4826,44.566,44.4742,44.4742,27441.0
2015-10-08 15:40:00,53.29,53.38,53.27,53.38,26695.0,44.4742,44.5493,44.4575,44.5493,26695.0
2015-10-08 15:45:00,53.38,53.39,53.31,53.31,29820.0,44.5493,44.5577,44.4909,44.4909,29820.0
2015-10-08 15:50:00,53.32,53.35,53.27,53.28,69044.0,44.4993,44.5243,44.4575,44.4659,69044.0
2015-10-08 15:55:00,53.27,53.29,53.22,53.29,149272.0,44.4575,44.4742,44.4158,44.4742,149272.0
2015-10-09 09:30:00,53.35,53.48,53.09,53.35,22931.0,44.5243,44.6328,44.3073,44.5243,22931.0
2015-10-09 09:35:00,53.38,53.72,53.38,53.7,6381.0,44.5493,44.8331,44.5493,44.8164,6381.0
2015-10-09 09:40:00,53.69,53.7,53.48,53.55,12306.0,44.8081,44.8164,44.6328,44.6912,12306.0
2015-10-09 09:45:00,53.55,53.56,53.42,53.47,15354.0,44.6912,44.6996,44.5827,44.6245,15354.0
2015-10-09 09:50:00,53.46,53.5,53.33,53.33,17669.0,44.6161,44.6495,44.5076,44.5076,17669.0
2015-10-09 09:55:00,53.32,53.43,53.25,53.34,7900.0,44.4993,44.5911,44.4408,44.516,7900.0
2015-10-09 10:00:00,53.28,53.29,53.16,53.18,16700.0,44.4659,44.4742,44.3657,44.3824,16700.0
2015-10-09 10:05:00,53.18,53.2,52.9,52.91,15721.0,44.3824,44.3991,44.1487,44.1571,15721.0
2015-10-09 10:10:00,52.92,53.03,52.81,52.99,14919.0,44.1654,44.2572,44.0736,44.2239,14919.0
2015-10-09 10:15:00,52.98,53.16,52.95,53.12,7678.0,44.2155,44.3657,44.1905,44.3324,7678.0
2015-10-09 10:20:00,53.12,53.18,52.97,52.97,5896.0,44.3324,44.3824,44.2072,44.2072,5896.0
2015-10-09 10:25:00,52.97,53.11,52.94,53.1,5629.0,44.2072,44.324,44.1821,44.3157,5629.0
2015-10-09 10:30:00,53.12,53.28,53.12,53.25,14534.0,44.3324,44.4659,44.3324,44.4408,14534.0
2015-10-09 10:35:00,53.26,53.37,53.24,53.3,5639.0,44.4492,44.541,44.4325,44.4826,5639.0
2015-10-09 10:40:00,53.32,53.32,53.2,53.27,4334.0,44.4993,44.4993,44.3991,44.4575,4334.0
2015-10-09 10:45:00,53.28,53.33,53.24,53.25,4500.0,44.4659,44.5076,44.4325,44.4408,4500.0
2015-10-09 10:50:00,53.24,53.24,53.16,53.2,8395.0,44.4325,44.4325,44.3657,44.3991,8395.0
2015-10-09 10:55:00,53.2,53.38,53.2,53.36,5100.0,44.3991,44.5493,44.3991,44.5326,5100.0
2015-10-09 11:00:00,53.38,53.44,53.37,53.4,6292.0,44.5493,44.5994,44.541,44.566,6292.0
2015-10-09 11:05:00,53.39,53.4,53.31,53.32,5858.0,44.5577,44.566,44.4909,44.4993,5858.0
2015-10-09 11:10:00,53.32,53.4,53.32,53.37,7450.0,44.4993,44.566,44.4993,44.541,7450.0
2015-10-09 11:15:00,53.37,53.43,53.35,53.35,11736.0,44.541,44.5911,44.5243,44.5243,11736.0
2015-10-09 11:20:00,53.38,53.4,53.32,53.35,7300.0,44.5493,44.566,44.4993,44.5243,7300.0
2015-10-09 11:25:00,53.36,53.42,53.34,53.42,8780.0,44.5326,44.5827,44.516,44.5827,8780.0
2015-10-09 11:30:00,53.41,53.41,53.36,53.36,12613.0,44.5744,44.5744,44.5326,44.5326,12613.0
2015-10-09 11:35:00,53.38,53.42,53.35,53.41,8832.0,44.5493,44.5827,44.5243,44.5744,8832.0
2015-10-09 11:40:00,53.41,53.41,53.35,53.37,5512.0,44.5744,44.5744,44.5243,44.541,5512.0
2015-10-09 11:45:00,53.37,53.41,53.35,53.35,6798.0,44.541,44.5744,44.5243,44.5243,6798.0
2015-10-09 11:50:00,53.35,53.39,53.35,53.37,6200.0,44.5243,44.5577,44.5243,44.541,6200.0
2015-10-09 11:55:00,53.37,53.42,53.36,53.4,18450.0,44.541,44.5827,44.5326,44.566,18450.0
2015-10-09 12:00:00,53.41,53.46,53.4,53.42,10754.0,44.5744,44.6161,44.566,44.5827,10754.0
2015-10-09 12:05:00,53.43,53.44,53.39,53.42,3900.0,44.5911,44.5994,44.5577,44.5827,3900.0
2015-10-09 12:10:00,53.41,53.41,53.35,53.37,4100.0,44.5744,44.5744,44.5243,44.541,4100.0
2015-10-09 12:15:00,53.36,53.37,53.28,53.34,3400.0,44.5326,44.541,44.4659,44.516,3400.0
2015-10-09 12:20:00,53.34,53.34,53.27,53.32,6091.0,44.516,44.516,44.4575,44.4993,6091.0
2015-10-09 12:25:00,53.34,53.36,53.33,53.35,3329.0,44.516,44.5326,44.5076,44.5243,3329.0
2015-10-09 12:30:00,53.37,53.37,53.25,53.27,3400.0,44.541,44.541,44.4408,44.4575,3400.0
2015-10-09 12:35:00,53.26,53.29,53.22,53.29,8211.0,44.4492,44.4742,44.4158,44.4742,8211.0
2015-10-09 12:40:00,53.28,53.29,53.22,53.22,2600.0,44.4659,44.4742,44.4158,44.4158,2600.0
2015-10-09 12:45:00,53.22,53.28,53.2,53.28,6001.0,44.4158,44.4659,44.3991,44.4659,6001.0
2015-10-09 12:50:00,53.28,53.28,53.21,53.24,12459.0,44.4659,44.4659,44.4075,44.4325,12459.0
2015-10-09 12:55:00,53.22,53.25,53.21,53.24,5244.0,44.4158,44.4408,44.4075,44.4325,5244.0
2015-10-09 13:00:00,53.24,53.26,53.22,53.23,5780.0,44.4325,44.4492,44.4158,44.4242,5780.0
2015-10-09 13:05:00,53.22,53.26,53.16,53.16,5400.0,44.4158,44.4492,44.3657,44.3657,5400.0
2015-10-09 13:10:00,53.16,53.19,53.11,53.19,9600.0,44.3657,44.3908,44.324,44.3908,9600.0
2015-10-09 13:15:00,53.18,53.23,53.17,53.22,21990.0,44.3824,44.4242,44.3741,44.4158,21990.0
2015-10-09 13:20:00,53.21,53.27,53.21,53.25,7650.0,44.4075,44.4575,44.4075,44.4408,7650.0
2015-10-09 13:25:00,53.23,53.23,53.18,53.2,7200.0,44.4242,44.4242,44.3824,44.3991,7200.0
2015-10-09 13:30:00,53.2,53.2,53.17,53.18,11134.0,44.3991,44.3991,44.3741,44.3824,11134.0
2015-10-09 13:35:00,53.18,53.18,53.12,53.14,7085.0,44.3824,44.3824,44.3324,44.349,7085.0
2015-10-09 13:40:00,53.15,53.19,53.1,53.19,13721.0,44.3574,44.3908,44.3157,44.3908,13721.0
2015-10-09 13:45:00,53.19,53.23,53.14,53.18,7000.0,44.3908,44.4242,44.349,44.3824,7000.0
2015-10-09 13:50:00,53.15,53.17,53.13,53.16,7416.0,44.3574,44.3741,44.3407,44.3657,7416.0
2015-10-09 13:55:00,53.15,53.18,53.15,53.15,3200.0,44.3574,44.3824,44.3574,44.3574,3200.0
2015-10-09 14:00:00,53.16,53.19,53.14,53.17,7652.0,44.3657,44.3908,44.349,44.3741,7652.0
2015-10-09 14:05:00,53.16,53.19,53.16,53.16,4200.0,44.3657,44.3908,44.3657,44.3657,4200.0
2015-10-09 14:10:00,53.16,53.18,53.16,53.17,3218.0,44.3657,44.3824,44.3657,44.3741,3218.0
2015-10-09 14:15:00,53.17,53.18,53.07,53.08,18201.0,44.3741,44.3824,44.2906,44.299,18201.0
2015-10-09 14:20:00,53.08,53.09,53.03,53.06,2633.0,44.299,44.3073,44.2572,44.2823,2633.0
2015-10-09 14:25:00,53.03,53.09,53.02,53.09,30930.0,44.2572,44.3073,44.2489,44.3073,30930.0
2015-10-09 14:30:00,53.08,53.09,53.05,53.09,6911.0,44.299,44.3073,44.2739,44.3073,6911.0
2015-10-09 14:35:00,53.08,53.15,53.08,53.12,13100.0,44.299,44.3574,44.299,44.3324,13100.0
2015-10-09 14:40:00,53.12,53.2,53.12,53.15,6950.0,44.3324,44.3991,44.3324,44.3574,6950.0
2015-10-09 14:45:00,53.16,53.19,53.1,53.11,29300.0,44.3657,44.3908,44.3157,44.324,29300.0
2015-10-09 14:50:00,53.12,53.18,53.11,53.17,4732.0,44.3324,44.3824,44.324,44.3741,4732.0
2015-10-09 14:55:00,53.17,53.17,53.14,53.15,3101.0,44.3741,44.3741,44.349,44.3574,3101.0
2015-10-09 15:00:00,53.16,53.17,53.08,53.11,6600.0,44.3657,44.3741,44.299,44.324,6600.0
2015-10-09 15:05:00,53.11,53.14,53.09,53.14,5518.0,44.324,44.349,44.3073,44.349,5518.0
2015-10-09 15:10:00,53.14,53.14,53.06,53.1,22586.0,44.349,44.349,44.2823,44.3157,22586.0
2015-10-09 15:15:00,53.1,53.11,53.07,53.08,6153.0,44.3157,44.324,44.2906,44.299,6153.0
2015-10-09 15:20:00,53.07,53.1,53.07,53.09,13100.0,44.2906,44.3157,44.2906,44.3073,13100.0
2015-10-09 15:25:00,53.09,53.12,53.06,53.11,9776.0,44.3073,44.3324,44.2823,44.324,9776.0
2015-10-09 15:30:00,53.11,53.19,53.11,53.19,10893.0,44.324,44.3908,44.324,44.3908,10893.0
2015-10-09 15:35:00,53.2,53.23,53.12,53.13,19067.0,44.3991,44.4242,44.3324,44.3407,19067.0
2015-10-09 15:40:00,53.13,53.18,53.11,53.18,10700.0,44.3407,44.3824,44.324,44.3824,10700.0
2015-10-09 15:45:00,53.18,53.2,53.16,53.18,10433.0,44.3824,44.3991,44.3657,44.3824,10433.0
2015-10-09 15:50:00,53.18,53.23,53.17,53.18,46168.0,44.3824,44.4242,44.3741,44.3824,46168.0
2015-10-09 15:55:00,53.18,53.21,53.16,53.18,92439.0,44.3824,44.4075,44.3657,44.3824,92439.0
2015-10-12 09:30:00,53.28,53.28,52.95,53.01,19774.0,44.4659,44.4659,44.1905,44.2405,19774.0
2015-10-12 09:35:00,53.03,53.07,52.9,53.07,9220.0,44.2572,44.2906,44.1487,44.2906,9220.0
2015-10-12 09:40:00,53.1,53.17,52.93,53.0,8617.0,44.3157,44.3741,44.1738,44.2322,8617.0
2015-10-12 09:45:00,53.07,53.12,53.05,53.1,2800.0,44.2906,44.3324,44.2739,44.3157,2800.0
2015-10-12 09:50:00,53.15,53.15,53.03,53.03,5609.0,44.3574,44.3574,44.2572,44.2572,5609.0
2015-10-12 09:55:00,53.06,53.21,53.06,53.17,3400.0,44.2823,44.4075,44.2823,44.3741,3400.0
2015-10-12 10:00:00,53.13,53.16,53.01,53.14,3300.0,44.3407,44.3657,44.2405,44.349,3300.0
2015-10-12 10:05:00,53.17,53.27,53.16,53.19,4415.0,44.3741,44.4575,44.3657,44.3908,4415.0
2015-10-12 10:10:00,53.19,53.21,53.08,53.12,3374.0,44.3908,44.4075,44.299,44.3324,3374.0
2015-10-12 10:15:00,53.12,53.14,53.02,53.05,4086.0,44.3324,44.349,44.2489,44.2739,4086.0
2015-10-12 10:20:00,53.05,53.06,52.95,53.0,8626.0,44.2739,44.2823,44.1905,44.2322,8626.0
2015-10-12 10:25:00,53.02,53.15,53.01,53.15,6972.0,44.2489,44.3574,44.2405,44.3574,6972.0
2015-10-12 10:30:00,53.14,53.17,53.08,53.17,5900.0,44.349,44.3741,44.299,44.3741,5900.0
2015-10-12 10:35:00,53.16,53.26,53.15,53.24,7287.0,44.3657,44.4492,44.3574,44.4325,7287.0
2015-10-12 10:40:00,53.25,53.25,53.17,53.21,2421.0,44.4408,44.4408,44.3741,44.4075,2421.0
2015-10-12 10:45:00,53.23,53.29,53.18,53.29,5300.0,44.4242,44.4742,44.3824,44.4742,5300.0
2015-10-12 10:50:00,53.3,53.42,53.3,53.37,6401.0,44.4826,44.5827,44.4826,44.541,6401.0
2015-10-12 10:55:00,53.39,53.39,53.29,53.29,3500.0,44.5577,44.5577,44.4742,44.4742,3500.0
2015-10-12 11:00:00,53.3,53.36,53.3,53.35,5425.0,44.4826,44.5326,44.4826,44.5243,5425.0
2015-10-12 11:05:00,53.34,53.46,53.34,53.42,5667.0,44.516,44.6161,44.516,44.5827,5667.0
2015-10-12 11:10:00,53.41,53.41,53.33,53.35,2302.0,44.5744,44.5744,44.5076,44.5243,2302.0
2015-10-12 11:15:00,53.34,53.34,53.23,53.26,3200.0,44.516,44.516,44.4242,44.4492,3200.0
2015-10-12 11:20:00,53.27,53.33,53.26,53.3,3936.0,44.4575,44.5076,44.4492,44.4826,3936.0
2015-10-12 11:25:00,53.3,53.35,53.28,53.29,3700.0,44.4826,44.5243,44.4659,44.4742,3700.0
2015-10-12 11:30:00,53.28,53.31,53.17,53.2,4500.0,44.4659,44.4909,44.3741,44.3991,4500.0
2015-10-12 11:35:00,53.21,53.23,53.17,53.2,3985.0,44.4075,44.4242,44.3741,44.3991,3985.0
2015-10-12 11:40:00,53.19,53.3,53.1,53.3,7241.0,44.3908,44.4826,44.3157,44.4826,7241.0
2015-10-12 11:45:00,53.27,53.3,53.17,53.17,5800.0,44.4575,44.4826,44.3741,44.3741,5800.0
2015-10-12 11:50:00,53.18,53.29,53.18,53.29,6205.0,44.3824,44.4742,44.3824,44.4742,6205.0
2015-10-12 11:55:00,53.3,53.31,53.21,53.22,4950.0,44.4826,44.4909,44.4075,44.4158,4950.0
2015-10-12 12:00:00,53.23,53.26,53.22,53.23,5700.0,44.4242,44.4492,44.4158,44.4242,5700.0
2015-10-12 12:05:00,53.23,53.31,53.22,53.31,7500.0,44.4242,44.4909,44.4158,44.4909,7500.0
2015-10-12 12:10:00,53.33,53.33,53.28,53.29,2800.0,44.5076,44.5076,44.4659,44.4742,2800.0
2015-10-12 12:15:00,53.29,53.34,53.29,53.31,4445.0,44.4742,44.516,44.4742,44.4909,4445.0
2015-10-12 12:20:00,53.3,53.3,53.23,53.26,4228.0,44.4826,44.4826,44.4242,44.4492,4228.0
2015-10-12 12:25:00,53.26,53.27,53.22,53.27,7648.0,44.4492,44.4575,44.4158,44.4575,7648.0
2015-10-12 12:30:00,53.28,53.31,53.27,53.28,6310.0,44.4659,44.4909,44.4575,44.4659,6310.0
2015-10-12 12:35:00,53.27,53.28,53.25,53.28,5326.0,44.4575,44.4659,44.4408,44.4659,5326.0
2015-10-12 12:40:00,53.28,53.28,53.2,53.24,9805.0,44.4659,44.4659,44.3991,44.4325,9805.0
2015-10-12 12:45:00,53.24,53.25,53.2,53.21,6000.0,44.4325,44.4408,44.3991,44.4075,6000.0
2015-10-12 12:50:00,53.21,53.28,53.2,53.24,9359.0,44.4075,44.4659,44.3991,44.4325,9359.0
2015-10-12 12:55:00,53.23,53.24,53.2,53.23,3800.0,44.4242,44.4325,44.3991,44.4242,3800.0
2015-10-12 13:00:00,53.23,53.23,53.18,53.18,4500.0,44.4242,44.4242,44.3824,44.3824,4500.0
2015-10-12 13:05:00,53.18,53.19,53.08,53.09,9214.0,44.3824,44.3908,44.299,44.3073,9214.0
2015-10-12 13:10:00,53.1,53.1,53.07,53.09,2998.0,44.3157,44.3157,44.2906,44.3073,2998.0
2015-10-12 13:15:00,53.08,53.08,53.0,53.0,7353.0,44.299,44.299,44.2322,44.2322,7353.0
2015-10-12 13:20:00,53.01,53.01,52.98,52.99,10333.0,44.2405,44.2405,44.2155,44.2239,10333.0
2015-10-12 13:25:00,52.99,53.01,52.97,52.99,7000.0,44.2239,44.2405,44.2072,44.2239,7000.0
2015-10-12 13:30:00,52.99,53.01,52.96,52.96,5445.0,44.2239,44.2405,44.1988,44.1988,5445.0
2015-10-12 13:35:00,52.97,53.0,52.96,52.99,13051.0,44.2072,44.2322,44.1988,44.2239,13051.0
2015-10-12 13:40:00,52.99,52.99,52.92,52.92,7368.0,44.2239,44.2239,44.1654,44.1654,7368.0
2015-10-12 13:45:00,52.91,52.99,52.91,52.99,5601.0,44.1571,44.2239,44.1571,44.2239,5601.0
2015-10-12 13:50:00,52.98,53.0,52.92,52.95,10147.0,44.2155,44.2322,44.1654,44.1905,10147.0
2015-10-12 13:55:00,52.95,52.97,52.93,52.95,3300.0,44.1905,44.2072,44.1738,44.1905,3300.0
2015-10-12 14:00:00,52.96,52.99,52.95,52.98,4867.0,44.1988,44.2239,44.1905,44.2155,4867.0
2015-10-12 14:05:00,52.98,53.0,52.97,53.0,6000.0,44.2155,44.2322,44.2072,44.2322,6000.0
2015-10-12 14:10:00,53.0,53.03,52.99,53.0,15600.0,44.2322,44.2572,44.2239,44.2322,15600.0
2015-10-12 14:15:00,52.99,53.0,52.95,52.96,17002.0,44.2239,44.2322,44.1905,44.1988,17002.0
2015-10-12 14:20:00,52.96,53.01,52.96,53.01,3911.0,44.1988,44.2405,44.1988,44.2405,3911.0
2015-10-12 14:25:00,53.01,53.02,52.97,52.97,13003.0,44.2405,44.2489,44.2072,44.2072,13003.0
2015-10-12 14:30:00,52.96,52.96,52.92,52.95,5520.0,44.1988,44.1988,44.1654,44.1905,5520.0
2015-10-12 14:35:00,52.95,52.97,52.91,52.91,8807.0,44.1905,44.2072,44.1571,44.1571,8807.0
2015-10-12 14:40:00,52.92,52.95,52.91,52.94,7872.0,44.1654,44.1905,44.1571,44.1821,7872.0
2015-10-12 14:45:00,52.94,52.94,52.89,52.92,7900.0,44.1821,44.1821,44.1404,44.1654,7900.0
2015-10-12 14:50:00,52.93,52.93,52.91,52.93,11500.0,44.1738,44.1738,44.1571,44.1738,11500.0
2015-10-12 14:55:00,52.93,52.93,52.9,52.91,11984.0,44.1738,44.1738,44.1487,44.1571,11984.0
2015-10-12 15:00:00,52.91,52.91,52.78,52.78,37540.0,44.1571,44.1571,44.0486,44.0486,37540.0
2015-10-12 15:05:00,52.78,52.79,52.73,52.76,36074.0,44.0486,44.0569,44.0069,44.0319,36074.0
2015-10-12 15:10:00,52.75,52.78,52.75,52.76,22513.0,44.0236,44.0486,44.0236,44.0319,22513.0
2015-10-12 15:15:00,52.77,52.77,52.74,52.74,16770.0,44.0403,44.0403,44.0152,44.0152,16770.0
2015-10-12 15:20:00,52.75,52.75,52.72,52.74,21997.0,44.0236,44.0236,43.9985,44.0152,21997.0
2015-10-12 15:25:00,52.73,52.74,52.7,52.71,18173.0,44.0069,44.0152,43.9818,43.9902,18173.0
2015-10-12 15:30:00,52.71,52.76,52.7,52.76,23846.0,43.9902,44.0319,43.9818,44.0319,23846.0
2015-10-12 15:35:00,52.76,52.8,52.74,52.79,32046.0,44.0319,44.0653,44.0152,44.0569,32046.0
2015-10-12 15:40:00,52.79,52.79,52.74,52.77,28150.0,44.0569,44.0569,44.0152,44.0403,28150.0
2015-10-12 15:45:00,52.77,52.78,52.73,52.75,33330.0,44.0403,44.0486,44.0069,44.0236,33330.0
2015-10-12 15:50:00,52.76,52.81,52.75,52.8,36890.0,44.0319,44.0736,44.0236,44.0653,36890.0
2015-10-12 15:55:00,52.8,52.83,52.76,52.83,106938.0,44.0653,44.0903,44.0319,44.0903,106938.0
2015-10-13 09:30:00,52.42,52.49,52.19,52.24,22655.0,43.7482,43.8066,43.5562,43.5979,22655.0
2015-10-13 09:35:00,52.24,52.33,51.8,51.86,61394.0,43.5979,43.673,43.2307,43.2808,61394.0
2015-10-13 09:40:00,51.87,51.88,51.59,51.69,42620.0,43.2891,43.2975,43.0555,43.1389,42620.0
2015-10-13 09:45:00,51.68,51.78,51.66,51.72,22480.0,43.1306,43.214,43.1139,43.164,22480.0
2015-10-13 09:50:00,51.73,51.86,51.73,51.74,23626.0,43.1723,43.2808,43.1723,43.1806,23626.0
2015-10-13 09:55:00,51.75,51.79,51.67,51.71,21009.0,43.189,43.2224,43.1222,43.1556,21009.0
2015-10-13 10:00:00,51.73,51.97,51.68,51.96,21570.0,43.1723,43.3726,43.1306,43.3643,21570.0
2015-10-13 10:05:00,51.95,51.99,51.92,51.97,9064.0,43.3559,43.3893,43.3309,43.3726,9064.0
2015-10-13 10:10:00,51.99,52.11,51.99,52.07,4650.0,43.3893,43.4894,43.3893,43.4561,4650.0
2015-10-13 10:15:00,52.07,52.14,52.02,52.07,9200.0,43.4561,43.5145,43.4143,43.4561,9200.0
2015-10-13 10:20:00,52.07,52.12,51.98,52.0,13626.0,43.4561,43.4978,43.3809,43.3976,13626.0
2015-10-13 10:25:00,51.99,52.11,51.99,52.06,20353.0,43.3893,43.4894,43.3893,43.4477,20353.0
2015-10-13 10:30:00,52.07,52.08,51.97,51.99,26578.0,43.4561,43.4644,43.3726,43.3893,26578.0
2015-10-13 10:35:00,51.99,52.01,51.91,51.94,23253.0,43.3893,43.406,43.3225,43.3476,23253.0
2015-10-13 10:40:00,51.94,52.01,51.92,51.98,7497.0,43.3476,43.406,43.3309,43.3809,7497.0
2015-10-13 10:45:00,51.99,52.03,51.95,51.96,6228.0,43.3893,43.4227,43.3559,43.3643,6228.0
2015-10-13 10:50:00,51.96,51.97,51.92,51.95,7026.0,43.3643,43.3726,43.3309,43.3559,7026.0
2015-10-13 10:55:00,51.94,52.06,51.94,52.04,9581.0,43.3476,43.4477,43.3476,43.431,9581.0
2015-10-13 11:00:00,52.05,52.05,51.91,51.91,9257.0,43.4394,43.4394,43.3225,43.3225,9257.0
2015-10-13 11:05:00,51.93,52.07,51.92,52.06,15761.0,43.3392,43.4561,43.3309,43.4477,15761.0
2015-10-13 11:10:00,52.05,52.08,51.97,51.97,30152.0,43.4394,43.4644,43.3726,43.3726,30152.0
2015-10-13 11:15:00,51.96,51.97,51.9,51.97,7928.0,43.3643,43.3726,43.3142,43.3726,7928.0
2015-10-13 11:20:00,51.98,51.99,51.95,51.96,5500.0,43.3809,43.3893,43.3559,43.3643,5500.0
2015-10-13 11:25:00,51.96,52.01,51.94,51.96,6009.0,43.3643,43.406,43.3476,43.3643,6009.0
2015-10-13 11:30:00,51.96,51.96,51.92,51.96,6140.0,43.3643,43.3643,43.3309,43.3643,6140.0
2015-10-13 11:35:00,51.94,52.02,51.93,52.01,5177.0,43.3476,43.4143,43.3392,43.406,5177.0
2015-10-13 11:40:00,52.02,52.03,51.96,51.98,3351.0,43.4143,43.4227,43.3643,43.3809,3351.0
2015-10-13 11:45:00,51.98,52.04,51.98,52.03,3632.0,43.3809,43.431,43.3809,43.4227,3632.0
2015-10-13 11:50:00,52.03,52.03,51.95,52.02,5775.0,43.4227,43.4227,43.3559,43.4143,5775.0
2015-10-13 11:55:00,52.03,52.03,51.98,52.01,10700.0,43.4227,43.4227,43.3809,43.406,10700.0
2015-10-13 12:00:00,52.02,52.02,52.0,52.01,6350.0,43.4143,43.4143,43.3976,43.406,6350.0
2015-10-13 12:05:00,52.02,52.02,52.0,52.01,5700.0,43.4143,43.4143,43.3976,43.406,5700.0
2015-10-13 12:10:00,52.0,52.0,51.97,52.0,6904.0,43.3976,43.3976,43.3726,43.3976,6904.0
2015-10-13 12:15:00,52.01,52.07,52.0,52.02,18204.0,43.406,43.4561,43.3976,43.4143,18204.0
2015-10-13 12:20:00,52.02,52.06,52.01,52.05,11328.0,43.4143,43.4477,43.406,43.4394,11328.0
2015-10-13 12:25:00,52.06,52.07,52.05,52.05,3300.0,43.4477,43.4561,43.4394,43.4394,3300.0
2015-10-13 12:30:00,52.05,52.06,52.02,52.04,8079.0,43.4394,43.4477,43.4143,43.431,8079.0
2015-10-13 12:35:00,52.04,52.07,52.02,52.05,8034.0,43.431,43.4561,43.4143,43.4394,8034.0
2015-10-13 12:40:00,52.05,52.05,51.95,51.95,14019.0,43.4394,43.4394,43.3559,43.3559,14019.0
2015-10-13 12:45:00,51.96,51.97,51.9,51.92,9109.0,43.3643,43.3726,43.3142,43.3309,9109.0
2015-10-13 12:50:00,51.92,51.93,51.9,51.91,6299.0,43.3309,43.3392,43.3142,43.3225,6299.0
2015-10-13 12:55:00,51.92,51.92,51.86,51.86,4860.0,43.3309,43.3309,43.2808,43.2808,4860.0
2015-10-13 13:00:00,51.86,51.89,51.85,51.89,5552.0,43.2808,43.3058,43.2724,43.3058,5552.0
2015-10-13 13:05:00,51.89,51.9,51.87,51.89,4009.0,43.3058,43.3142,43.2891,43.3058,4009.0
2015-10-13 13:10:00,51.88,51.96,51.87,51.96,4500.0,43.2975,43.3643,43.2891,43.3643,4500.0
2015-10-13 13:15:00,51.95,52.04,51.94,52.04,5800.0,43.3559,43.431,43.3476,43.431,5800.0
2015-10-13 13:20:00,52.04,52.04,51.99,52.0,6042.0,43.431,43.431,43.3893,43.3976,6042.0
2015-10-13 13:25:00,52.01,52.01,51.93,51.99,4000.0,43.406,43.406,43.3392,43.3893,4000.0
2015-10-13 13:30:00,51.99,51.99,51.93,51.95,4225.0,43.3893,43.3893,43.3392,43.3559,4225.0
2015-10-13 13:35:00,51.96,51.96,51.88,51.9,4552.0,43.3643,43.3643,43.2975,43.3142,4552.0
2015-10-13 13:40:00,51.89,51.93,51.88,51.89,4602.0,43.3058,43.3392,43.2975,43.3058,4602.0
2015-10-13 13:45:00,51.87,51.95,51.87,51.92,4200.0,43.2891,43.3559,43.2891,43.3309,4200.0
2015-10-13 13:50:00,51.93,51.94,51.84,51.87,12245.0,43.3392,43.3476,43.2641,43.2891,12245.0
2015-10-13 13:55:00,51.87,51.87,51.77,51.8,5999.0,43.2891,43.2891,43.2057,43.2307,5999.0
2015-10-13 14:00:00,51.79,51.8,51.73,51.79,9933.0,43.2224,43.2307,43.1723,43.2224,9933.0
2015-10-13 14:05:00,51.79,51.8,51.71,51.78,7210.0,43.2224,43.2307,43.1556,43.214,7210.0
2015-10-13 14:10:00,51.78,51.84,51.78,51.83,5400.0,43.214,43.2641,43.214,43.2558,5400.0
2015-10-13 14:15:00,51.83,51.83,51.8,51.81,6970.0,43.2558,43.2558,43.2307,43.2391,6970.0
2015-10-13 14:20:00,51.81,51.82,51.78,51.78,8644.0,43.2391,43.2474,43.214,43.214,8644.0
2015-10-13 14:25:00,51.78,51.8,51.7,51.71,7455.0,43.214,43.2307,43.1473,43.1556,7455.0
2015-10-13 14:30:00,51.7,51.73,51.68,51.72,7683.0,43.1473,43.1723,43.1306,43.164,7683.0
2015-10-13 14:35:00,51.72,51.77,51.72,51.77,8236.0,43.164,43.2057,43.164,43.2057,8236.0
2015-10-13 14:40:00,51.78,51.79,51.74,51.79,6167.0,43.214,43.2224,43.1806,43.2224,6167.0
2015-10-13 14:45:00,51.8,51.83,51.79,51.82,8953.0,43.2307,43.2558,43.2224,43.2474,8953.0
2015-10-13 14:50:00,51.81,51.81,51.77,51.8,9422.0,43.2391,43.2391,43.2057,43.2307,9422.0
2015-10-13 14:55:00,51.8,51.87,51.8,51.87,16027.0,43.2307,43.2891,43.2307,43.2891,16027.0
2015-10-13 15:00:00,51.87,51.87,51.78,51.8,21417.0,43.2891,43.2891,43.214,43.2307,21417.0
2015-10-13 15:05:00,51.8,51.81,51.75,51.8,10175.0,43.2307,43.2391,43.189,43.2307,10175.0
2015-10-13 15:10:00,51.8,51.82,51.74,51.75,10255.0,43.2307,43.2474,43.1806,43.189,10255.0
2015-10-13 15:15:00,51.74,51.75,51.69,51.71,13110.0,43.1806,43.189,43.1389,43.1556,13110.0
2015-10-13 15:20:00,51.7,51.71,51.66,51.7,16502.0,43.1473,43.1556,43.1139,43.1473,16502.0
2015-10-13 15:25:00,51.7,51.71,51.64,51.69,21817.0,43.1473,43.1556,43.0972,43.1389,21817.0
2015-10-13 15:30:00,51.69,51.74,51.68,51.69,19503.0,43.1389,43.1806,43.1306,43.1389,19503.0
2015-10-13 15:35:00,51.69,51.69,51.61,51.64,24206.0,43.1389,43.1389,43.0722,43.0972,24206.0
2015-10-13 15:40:00,51.64,51.67,51.58,51.58,32577.0,43.0972,43.1222,43.0471,43.0471,32577.0
2015-10-13 15:45:00,51.59,51.61,51.55,51.58,23155.0,43.0555,43.0722,43.0221,43.0471,23155.0
2015-10-13 15:50:00,51.58,51.62,51.56,51.61,45586.0,43.0471,43.0805,43.0304,43.0722,45586.0
2015-10-13 15:55:00,51.61,51.64,51.54,51.58,87655.0,43.0722,43.0972,43.0137,43.0471,87655.0
2015-10-14 09:30:00,51.3,51.54,51.22,51.33,29913.0,42.8134,43.0137,42.7467,42.8385,29913.0
2015-10-14 09:35:00,51.38,51.55,51.16,51.17,14575.0,42.8802,43.0221,42.6966,42.7049,14575.0
2015-10-14 09:40:00,51.23,51.81,51.2,51.75,21620.0,42.755,43.2391,42.73,43.189,21620.0
2015-10-14 09:45:00,51.73,51.94,51.66,51.82,11181.0,43.1723,43.3476,43.1139,43.2474,11181.0
2015-10-14 09:50:00,51.8,51.91,51.8,51.85,15040.0,43.2307,43.3225,43.2307,43.2724,15040.0
2015-10-14 09:55:00,51.86,52.06,51.86,51.99,12822.0,43.2808,43.4477,43.2808,43.3893,12822.0
2015-10-14 10:00:00,52.01,52.16,52.0,52.16,21986.0,43.406,43.5312,43.3976,43.5312,21986.0
2015-10-14 10:05:00,52.14,52.18,52.13,52.16,45149.0,43.5145,43.5479,43.5061,43.5312,45149.0
2015-10-14 10:10:00,52.16,52.19,52.04,52.11,57735.0,43.5312,43.5562,43.431,43.4894,57735.0
2015-10-14 10:15:00,52.12,52.13,52.0,52.06,24094.0,43.4978,43.5061,43.3976,43.4477,24094.0
2015-10-14 10:20:00,52.05,52.07,52.01,52.03,11900.0,43.4394,43.4561,43.406,43.4227,11900.0
2015-10-14 10:25:00,52.05,52.3,52.04,52.26,32379.0,43.4394,43.648,43.431,43.6146,32379.0
2015-10-14 10:30:00,52.26,52.3,52.13,52.27,17103.0,43.6146,43.648,43.5061,43.623,17103.0
2015-10-14 10:35:00,52.27,52.27,52.17,52.19,8300.0,43.623,43.623,43.5395,43.5562,8300.0
2015-10-14 10:40:00,52.2,52.27,52.12,52.23,24263.0,43.5645,43.623,43.4978,43.5896,24263.0
2015-10-14 10:45:00,52.23,52.24,52.09,52.09,35271.0,43.5896,43.5979,43.4727,43.4727,35271.0
2015-10-14 10:50:00,52.1,52.1,51.94,52.01,15900.0,43.4811,43.4811,43.3476,43.406,15900.0
2015-10-14 10:55:00,52.01,52.12,52.01,52.09,8624.0,43.406,43.4978,43.406,43.4727,8624.0
2015-10-14 11:00:00,52.11,52.22,52.06,52.2,18237.0,43.4894,43.5812,43.4477,43.5645,18237.0
2015-10-14 11:05:00,52.19,52.22,52.13,52.2,9550.0,43.5562,43.5812,43.5061,43.5645,9550.0
2015-10-14 11:10:00,52.19,52.24,52.12,52.18,17796.0,43.5562,43.5979,43.4978,43.5479,17796.0
2015-10-14 11:15:00,52.2,52.21,52.07,52.11,10814.0,43.5645,43.5729,43.4561,43.4894,10814.0
2015-10-14 11:20:00,52.1,52.14,52.07,52.12,5036.0,43.4811,43.5145,43.4561,43.4978,5036.0
2015-10-14 11:25:00,52.12,52.17,52.11,52.16,5200.0,43.4978,43.5395,43.4894,43.5312,5200.0
2015-10-14 11:30:00,52.13,52.2,52.1,52.18,25802.0,43.5061,43.5645,43.4811,43.5479,25802.0
2015-10-14 11:35:00,52.2,52.29,52.19,52.27,41555.0,43.5645,43.6397,43.5562,43.623,41555.0
2015-10-14 11:40:00,52.27,52.49,52.24,52.47,75049.0,43.623,43.8066,43.5979,43.7899,75049.0
2015-10-14 11:45:00,52.46,52.52,52.37,52.37,99071.0,43.7815,43.8316,43.7064,43.7064,99071.0
2015-10-14 11:50:00,52.38,52.53,52.31,52.47,55389.0,43.7148,43.84,43.6563,43.7899,55389.0
2015-10-14 11:55:00,52.49,52.6,52.42,52.54,38866.0,43.8066,43.8984,43.7482,43.8483,38866.0
2015-10-14 12:00:00,52.53,52.6,52.52,52.6,9081.0,43.84,43.8984,43.8316,43.8984,9081.0
2015-10-14 12:05:00,52.59,52.59,52.51,52.56,8300.0,43.89,43.89,43.8233,43.865,8300.0
2015-10-14 12:10:00,52.56,52.58,52.53,52.58,16281.0,43.865,43.8817,43.84,43.8817,16281.0
2015-10-14 12:15:00,52.57,52.66,52.57,52.63,22852.0,43.8733,43.9484,43.8733,43.9234,22852.0
2015-10-14 12:20:00,52.63,52.75,52.62,52.69,17181.0,43.9234,44.0236,43.9151,43.9735,17181.0
2015-10-14 12:25:00,52.71,52.89,52.68,52.79,49881.0,43.9902,44.1404,43.9651,44.0569,49881.0
2015-10-14 12:30:00,52.78,52.85,52.74,52.85,23477.0,44.0486,44.107,44.0152,44.107,23477.0
2015-10-14 12:35:00,52.85,52.92,52.78,52.91,33862.0,44.107,44.1654,44.0486,44.1571,33862.0
2015-10-14 12:40:00,52.91,52.99,52.89,52.95,58944.0,44.1571,44.2239,44.1404,44.1905,58944.0
2015-10-14 12:45:00,52.94,52.94,52.85,52.89,24668.0,44.1821,44.1821,44.107,44.1404,24668.0
2015-10-14 12:50:00,52.89,52.95,52.88,52.95,49439.0,44.1404,44.1905,44.1321,44.1905,49439.0
2015-10-14 12:55:00,52.95,53.0,52.93,52.97,26775.0,44.1905,44.2322,44.1738,44.2072,26775.0
2015-10-14 13:00:00,52.99,53.0,52.96,53.0,14800.0,44.2239,44.2322,44.1988,44.2322,14800.0
2015-10-14 13:05:00,52.99,53.0,52.93,53.0,41709.0,44.2239,44.2322,44.1738,44.2322,41709.0
2015-10-14 13:10:00,53.0,53.03,52.95,52.99,55281.0,44.2322,44.2572,44.1905,44.2239,55281.0
2015-10-14 13:15:00,53.0,53.0,52.91,52.92,11498.0,44.2322,44.2322,44.1571,44.1654,11498.0
2015-10-14 13:20:00,52.92,52.92,52.81,52.85,16301.0,44.1654,44.1654,44.0736,44.107,16301.0
2015-10-14 13:25:00,52.82,52.83,52.71,52.71,13366.0,44.082,44.0903,43.9902,43.9902,13366.0
2015-10-14 13:30:00,52.7,52.81,52.67,52.8,14621.0,43.9818,44.0736,43.9568,44.0653,14621.0
2015-10-14 13:35:00,52.8,52.82,52.75,52.76,16246.0,44.0653,44.082,44.0236,44.0319,16246.0
2015-10-14 13:40:00,52.76,52.79,52.74,52.77,8655.0,44.0319,44.0569,44.0152,44.0403,8655.0
2015-10-14 13:45:00,52.78,52.8,52.69,52.69,15090.0,44.0486,44.0653,43.9735,43.9735,15090.0
2015-10-14 13:50:00,52.69,52.73,52.62,52.66,12477.0,43.9735,44.0069,43.9151,43.9484,12477.0
2015-10-14 13:55:00,52.68,52.68,52.59,52.66,13495.0,43.9651,43.9651,43.89,43.9484,13495.0
2015-10-14 14:00:00,52.63,52.7,52.56,52.57,12138.0,43.9234,43.9818,43.865,43.8733,12138.0
2015-10-14 14:05:00,52.58,52.59,52.47,52.54,10668.0,43.8817,43.89,43.7899,43.8483,10668.0
2015-10-14 14:10:00,52.52,52.61,52.48,52.59,7550.0,43.8316,43.9067,43.7982,43.89,7550.0
2015-10-14 14:15:00,52.58,52.6,52.48,52.48,16206.0,43.8817,43.8984,43.7982,43.7982,16206.0
2015-10-14 14:20:00,52.47,52.52,52.46,52.48,25540.0,43.7899,43.8316,43.7815,43.7982,25540.0
2015-10-14 14:25:00,52.46,52.46,52.41,52.41,9900.0,43.7815,43.7815,43.7398,43.7398,9900.0
2015-10-14 14:30:00,52.4,52.41,52.31,52.31,11942.0,43.7315,43.7398,43.6563,43.6563,11942.0
2015-10-14 14:35:00,52.34,52.44,52.28,52.44,12161.0,43.6814,43.7648,43.6313,43.7648,12161.0
2015-10-14 14:40:00,52.44,52.45,52.28,52.28,31288.0,43.7648,43.7732,43.6313,43.6313,31288.0
2015-10-14 14:45:00,52.27,52.36,52.24,52.33,27633.0,43.623,43.6981,43.5979,43.673,27633.0
2015-10-14 14:50:00,52.32,52.36,52.31,52.36,9830.0,43.6647,43.6981,43.6563,43.6981,9830.0
2015-10-14 14:55:00,52.35,52.41,52.35,52.4,10200.0,43.6897,43.7398,43.6897,43.7315,10200.0
2015-10-14 15:00:00,52.4,52.49,52.4,52.47,10375.0,43.7315,43.8066,43.7315,43.7899,10375.0
2015-10-14 15:05:00,52.49,52.49,52.38,52.4,22976.0,43.8066,43.8066,43.7148,43.7315,22976.0
2015-10-14 15:10:00,52.4,52.43,52.36,52.39,34205.0,43.7315,43.7565,43.6981,43.7231,34205.0
2015-10-14 15:15:00,52.38,52.39,52.31,52.34,20203.0,43.7148,43.7231,43.6563,43.6814,20203.0
2015-10-14 15:20:00,52.35,52.41,52.33,52.39,20237.0,43.6897,43.7398,43.673,43.7231,20237.0
2015-10-14 15:25:00,52.39,52.59,52.34,52.59,143122.0,43.7231,43.89,43.6814,43.89,143122.0
2015-10-14 15:30:00,52.61,52.96,52.61,52.82,76905.0,43.9067,44.1988,43.9067,44.082,76905.0
2015-10-14 15:35:00,52.81,52.81,52.67,52.67,37824.0,44.0736,44.0736,43.9568,43.9568,37824.0
2015-10-14 15:40:00,52.67,52.77,52.58,52.66,39806.0,43.9568,44.0403,43.8817,43.9484,39806.0
2015-10-14 15:45:00,52.65,52.72,52.56,52.66,32058.0,43.9401,43.9985,43.865,43.9484,32058.0
2015-10-14 15:50:00,52.66,52.66,52.53,52.54,51769.0,43.9484,43.9484,43.84,43.8483,51769.0
2015-10-14 15:55:00,52.53,52.59,52.47,52.58,118090.0,43.84,43.89,43.7899,43.8817,118090.0
2015-10-15 09:30:00,52.7,53.13,52.69,52.71,38227.0,43.9818,44.3407,43.9735,43.9902,38227.0
2015-10-15 09:35:00,52.71,52.88,52.53,52.53,15860.0,43.9902,44.1321,43.84,43.84,15860.0
2015-10-15 09:40:00,52.53,52.72,52.46,52.64,18111.0,43.84,43.9985,43.7815,43.9318,18111.0
2015-10-15 09:45:00,52.65,52.73,52.46,52.48,17315.0,43.9401,44.0069,43.7815,43.7982,17315.0
2015-10-15 09:50:00,52.5,52.66,52.47,52.58,30381.0,43.8149,43.9484,43.7899,43.8817,30381.0
2015-10-15 09:55:00,52.58,52.98,52.56,52.97,23943.0,43.8817,44.2155,43.865,44.2072,23943.0
2015-10-15 10:00:00,52.97,53.0,52.76,52.76,16135.0,44.2072,44.2322,44.0319,44.0319,16135.0
2015-10-15 10:05:00,52.76,52.85,52.71,52.82,5713.0,44.0319,44.107,43.9902,44.082,5713.0
2015-10-15 10:10:00,52.84,52.86,52.75,52.8,8200.0,44.0987,44.1154,44.0236,44.0653,8200.0
2015-10-15 10:15:00,52.85,52.91,52.8,52.84,8366.0,44.107,44.1571,44.0653,44.0987,8366.0
2015-10-15 10:20:00,52.87,52.89,52.79,52.79,20071.0,44.1237,44.1404,44.0569,44.0569,20071.0
2015-10-15 10:25:00,52.79,52.81,52.71,52.79,24701.0,44.0569,44.0736,43.9902,44.0569,24701.0
2015-10-15 10:30:00,52.77,52.83,52.72,52.75,13143.0,44.0403,44.0903,43.9985,44.0236,13143.0
2015-10-15 10:35:00,52.76,52.8,52.68,52.73,9885.0,44.0319,44.0653,43.9651,44.0069,9885.0
2015-10-15 10:40:00,52.73,52.8,52.7,52.74,17489.0,44.0069,44.0653,43.9818,44.0152,17489.0
2015-10-15 10:45:00,52.74,52.81,52.64,52.8,17711.0,44.0152,44.0736,43.9318,44.0653,17711.0
2015-10-15 10:50:00,52.86,52.87,52.75,52.77,6250.0,44.1154,44.1237,44.0236,44.0403,6250.0
2015-10-15 10:55:00,52.76,52.76,52.7,52.73,10358.0,44.0319,44.0319,43.9818,44.0069,10358.0
2015-10-15 11:00:00,52.73,52.76,52.65,52.75,7991.0,44.0069,44.0319,43.9401,44.0236,7991.0
2015-10-15 11:05:00,52.75,52.76,52.7,52.72,16225.0,44.0236,44.0319,43.9818,43.9985,16225.0
2015-10-15 11:10:00,52.7,52.76,52.52,52.52,67224.0,43.9818,44.0319,43.8316,43.8316,67224.0
2015-10-15 11:15:00,52.52,52.52,52.37,52.38,4504.0,43.8316,43.8316,43.7064,43.7148,4504.0
2015-10-15 11:20:00,52.35,52.41,52.3,52.36,11287.0,43.6897,43.7398,43.648,43.6981,11287.0
2015-10-15 11:25:00,52.38,52.54,52.38,52.47,12159.0,43.7148,43.8483,43.7148,43.7899,12159.0
2015-10-15 11:30:00,52.49,52.49,52.29,52.36,6054.0,43.8066,43.8066,43.6397,43.6981,6054.0
2015-10-15 11:35:00,52.34,52.43,52.32,52.32,4720.0,43.6814,43.7565,43.6647,43.6647,4720.0
2015-10-15 11:40:00,52.29,52.29,52.18,52.19,6316.0,43.6397,43.6397,43.5479,43.5562,6316.0
2015-10-15 11:45:00,52.17,52.21,52.15,52.17,3207.0,43.5395,43.5729,43.5228,43.5395,3207.0
2015-10-15 11:50:00,52.16,52.17,52.12,52.15,4114.0,43.5312,43.5395,43.4978,43.5228,4114.0
2015-10-15 11:55:00,52.14,52.16,52.08,52.15,6777.0,43.5145,43.5312,43.4644,43.5228,6777.0
2015-10-15 12:00:00,52.15,52.27,52.14,52.25,14427.0,43.5228,43.623,43.5145,43.6063,14427.0
2015-10-15 12:05:00,52.24,52.29,52.23,52.27,4700.0,43.5979,43.6397,43.5896,43.623,4700.0
2015-10-15 12:10:00,52.26,52.3,52.22,52.22,3300.0,43.6146,43.648,43.5812,43.5812,3300.0
2015-10-15 12:15:00,52.22,52.27,52.2,52.21,12851.0,43.5812,43.623,43.5645,43.5729,12851.0
2015-10-15 12:20:00,52.21,52.24,52.14,52.24,9436.0,43.5729,43.5979,43.5145,43.5979,9436.0
2015-10-15 12:25:00,52.24,52.27,52.24,52.24,5043.0,43.5979,43.623,43.5979,43.5979,5043.0
2015-10-15 12:30:00,52.26,52.27,52.22,52.22,7839.0,43.6146,43.623,43.5812,43.5812,7839.0
2015-10-15 12:35:00,52.22,52.26,52.18,52.25,2700.0,43.5812,43.6146,43.5479,43.6063,2700.0
2015-10-15 12:40:00,52.22,52.32,52.17,52.32,4300.0,43.5812,43.6647,43.5395,43.6647,4300.0
2015-10-15 12:45:00,52.33,52.35,52.31,52.34,3300.0,43.673,43.6897,43.6563,43.6814,3300.0
2015-10-15 12:50:00,52.34,52.41,52.32,52.4,11371.0,43.6814,43.7398,43.6647,43.7315,11371.0
2015-10-15 12:55:00,52.4,52.41,52.36,52.41,3730.0,43.7315,43.7398,43.6981,43.7398,3730.0
2015-10-15 13:00:00,52.38,52.42,52.38,52.42,4605.0,43.7148,43.7482,43.7148,43.7482,4605.0
2015-10-15 13:05:00,52.42,52.52,52.42,52.44,7649.0,43.7482,43.8316,43.7482,43.7648,7649.0
2015-10-15 13:10:00,52.45,52.51,52.44,52.51,60803.0,43.7732,43.8233,43.7648,43.8233,60803.0
2015-10-15 13:15:00,52.52,52.55,52.47,52.5,8600.0,43.8316,43.8566,43.7899,43.8149,8600.0
2015-10-15 13:20:00,52.5,52.58,52.49,52.57,4908.0,43.8149,43.8817,43.8066,43.8733,4908.0
2015-10-15 13:25:00,52.56,52.61,52.56,52.6,4100.0,43.865,43.9067,43.865,43.8984,4100.0
2015-10-15 13:30:00,52.61,52.61,52.57,52.58,8118.0,43.9067,43.9067,43.8733,43.8817,8118.0
2015-10-15 13:35:00,52.58,52.61,52.53,52.53,20096.0,43.8817,43.9067,43.84,43.84,20096.0
2015-10-15 13:40:00,52.5,52.53,52.48,52.5,6798.0,43.8149,43.84,43.7982,43.8149,6798.0
2015-10-15 13:45:00,52.5,52.54,52.5,52.51,4000.0,43.8149,43.8483,43.8149,43.8233,4000.0
2015-10-15 13:50:00,52.51,52.53,52.47,52.53,3650.0,43.8233,43.84,43.7899,43.84,3650.0
2015-10-15 13:55:00,52.53,52.57,52.51,52.51,6971.0,43.84,43.8733,43.8233,43.8233,6971.0
2015-10-15 14:00:00,52.53,52.55,52.5,52.53,4600.0,43.84,43.8566,43.8149,43.84,4600.0
2015-10-15 14:05:00,52.53,52.54,52.49,52.52,49100.0,43.84,43.8483,43.8066,43.8316,49100.0
2015-10-15 14:10:00,52.53,52.55,52.49,52.55,176542.0,43.84,43.8566,43.8066,43.8566,176542.0
2015-10-15 14:15:00,52.55,52.56,52.51,52.53,11203.0,43.8566,43.865,43.8233,43.84,11203.0
2015-10-15 14:20:00,52.53,52.57,52.51,52.53,7759.0,43.84,43.8733,43.8233,43.84,7759.0
2015-10-15 14:25:00,52.54,52.56,52.51,52.52,8591.0,43.8483,43.865,43.8233,43.8316,8591.0
2015-10-15 14:30:00,52.52,52.55,52.5,52.55,5140.0,43.8316,43.8566,43.8149,43.8566,5140.0
2015-10-15 14:35:00,52.54,52.59,52.54,52.55,15392.0,43.8483,43.89,43.8483,43.8566,15392.0
2015-10-15 14:40:00,52.55,52.61,52.54,52.58,10709.0,43.8566,43.9067,43.8483,43.8817,10709.0
2015-10-15 14:45:00,52.58,52.6,52.51,52.54,8988.0,43.8817,43.8984,43.8233,43.8483,8988.0
2015-10-15 14:50:00,52.55,52.56,52.53,52.55,13563.0,43.8566,43.865,43.84,43.8566,13563.0
2015-10-15 14:55:00,52.55,52.57,52.5,52.51,19465.0,43.8566,43.8733,43.8149,43.8233,19465.0
2015-10-15 15:00:00,52.5,52.57,52.49,52.55,10543.0,43.8149,43.8733,43.8066,43.8566,10543.0
2015-10-15 15:05:00,52.56,52.57,52.5,52.5,9000.0,43.865,43.8733,43.8149,43.8149,9000.0
2015-10-15 15:10:00,52.51,52.53,52.5,52.51,7905.0,43.8233,43.84,43.8149,43.8233,7905.0
2015-10-15 15:15:00,52.53,52.6,52.53,52.6,10323.0,43.84,43.8984,43.84,43.8984,10323.0
2015-10-15 15:20:00,52.6,52.67,52.59,52.64,12380.0,43.8984,43.9568,43.89,43.9318,12380.0
2015-10-15 15:25:00,52.63,52.72,52.62,52.72,12919.0,43.9234,43.9985,43.9151,43.9985,12919.0
2015-10-15 15:30:00,52.71,52.71,52.61,52.62,11938.0,43.9902,43.9902,43.9067,43.9151,11938.0
2015-10-15 15:35:00,52.63,52.63,52.58,52.59,10762.0,43.9234,43.9234,43.8817,43.89,10762.0
2015-10-15 15:40:00,52.59,52.63,52.56,52.62,14853.0,43.89,43.9234,43.865,43.9151,14853.0
2015-10-15 15:45:00,52.62,52.69,52.58,52.65,22754.0,43.9151,43.9735,43.8817,43.9401,22754.0
2015-10-15 15:50:00,52.65,52.7,52.64,52.69,31897.0,43.9401,43.9818,43.9318,43.9735,31897.0
2015-10-15 15:55:00,52.69,52.7,52.61,52.66,44346.0,43.9735,43.9818,43.9067,43.9484,44346.0
2015-10-16 09:30:00,52.77,52.96,52.12,52.96,63797.0,44.0403,44.1988,43.4978,44.1988,63797.0
2015-10-16 09:35:00,52.92,52.92,52.43,52.57,13609.0,44.1654,44.1654,43.7565,43.8733,13609.0
2015-10-16 09:40:00,52.6,52.65,52.27,52.32,13555.0,43.8984,43.9401,43.623,43.6647,13555.0
2015-10-16 09:45:00,52.35,52.53,52.35,52.46,7600.0,43.6897,43.84,43.6897,43.7815,7600.0
2015-10-16 09:50:00,52.44,52.67,52.44,52.62,6529.0,43.7648,43.9568,43.7648,43.9151,6529.0
2015-10-16 09:55:00,52.65,52.65,52.51,52.55,8057.0,43.9401,43.9401,43.8233,43.8566,8057.0
2015-10-16 10:00:00,52.57,52.75,52.57,52.7,9391.0,43.8733,44.0236,43.8733,43.9818,9391.0
2015-10-16 10:05:00,52.68,52.7,52.63,52.68,3800.0,43.9651,43.9818,43.9234,43.9651,3800.0
2015-10-16 10:10:00,52.72,52.82,52.7,52.75,24375.0,43.9985,44.082,43.9818,44.0236,24375.0
2015-10-16 10:15:00,52.75,52.76,52.69,52.72,7722.0,44.0236,44.0319,43.9735,43.9985,7722.0
2015-10-16 10:20:00,52.71,52.77,52.68,52.73,6438.0,43.9902,44.0403,43.9651,44.0069,6438.0
2015-10-16 10:25:00,52.7,52.81,52.66,52.8,16187.0,43.9818,44.0736,43.9484,44.0653,16187.0
2015-10-16 10:30:00,52.8,52.8,52.69,52.74,16297.0,44.0653,44.0653,43.9735,44.0152,16297.0
2015-10-16 10:35:00,52.73,52.82,52.72,52.81,11507.0,44.0069,44.082,43.9985,44.0736,11507.0
2015-10-16 10:40:00,52.81,52.84,52.75,52.76,5600.0,44.0736,44.0987,44.0236,44.0319,5600.0
2015-10-16 10:45:00,52.76,52.79,52.74,52.74,24899.0,44.0319,44.0569,44.0152,44.0152,24899.0
2015-10-16 10:50:00,52.72,52.81,52.68,52.8,7600.0,43.9985,44.0736,43.9651,44.0653,7600.0
2015-10-16 10:55:00,52.8,52.81,52.73,52.75,7600.0,44.0653,44.0736,44.0069,44.0236,7600.0
2015-10-16 11:00:00,52.75,52.77,52.69,52.74,6400.0,44.0236,44.0403,43.9735,44.0152,6400.0
2015-10-16 11:05:00,52.76,52.77,52.72,52.76,7700.0,44.0319,44.0403,43.9985,44.0319,7700.0
2015-10-16 11:10:00,52.75,52.77,52.73,52.75,8405.0,44.0236,44.0403,44.0069,44.0236,8405.0
2015-10-16 11:15:00,52.77,52.77,52.69,52.75,14880.0,44.0403,44.0403,43.9735,44.0236,14880.0
2015-10-16 11:20:00,52.75,52.8,52.75,52.79,14313.0,44.0236,44.0653,44.0236,44.0569,14313.0
2015-10-16 11:25:00,52.77,52.85,52.77,52.85,6840.0,44.0403,44.107,44.0403,44.107,6840.0
2015-10-16 11:30:00,52.87,52.99,52.87,52.96,7408.0,44.1237,44.2239,44.1237,44.1988,7408.0
2015-10-16 11:35:00,52.96,52.97,52.89,52.95,7706.0,44.1988,44.2072,44.1404,44.1905,7706.0
2015-10-16 11:40:00,52.97,52.98,52.93,52.95,9800.0,44.2072,44.2155,44.1738,44.1905,9800.0
2015-10-16 11:45:00,52.95,53.03,52.95,53.03,10836.0,44.1905,44.2572,44.1905,44.2572,10836.0
2015-10-16 11:50:00,53.02,53.02,52.96,53.0,19368.0,44.2489,44.2489,44.1988,44.2322,19368.0
2015-10-16 11:55:00,53.0,53.02,52.98,53.01,16350.0,44.2322,44.2489,44.2155,44.2405,16350.0
2015-10-16 12:00:00,53.01,53.06,52.97,53.0,32384.0,44.2405,44.2823,44.2072,44.2322,32384.0
2015-10-16 12:05:00,53.02,53.1,52.98,53.0,13651.0,44.2489,44.3157,44.2155,44.2322,13651.0
2015-10-16 12:10:00,52.99,53.0,52.94,52.99,5054.0,44.2239,44.2322,44.1821,44.2239,5054.0
2015-10-16 12:15:00,53.0,53.05,52.98,53.05,10405.0,44.2322,44.2739,44.2155,44.2739,10405.0
2015-10-16 12:20:00,53.03,53.04,52.99,53.03,16390.0,44.2572,44.2656,44.2239,44.2572,16390.0
2015-10-16 12:25:00,53.04,53.05,52.95,52.95,7800.0,44.2656,44.2739,44.1905,44.1905,7800.0
2015-10-16 12:30:00,52.94,52.97,52.85,52.95,12900.0,44.1821,44.2072,44.107,44.1905,12900.0
2015-10-16 12:35:00,52.95,52.95,52.84,52.9,7598.0,44.1905,44.1905,44.0987,44.1487,7598.0
2015-10-16 12:40:00,52.9,52.9,52.81,52.81,7222.0,44.1487,44.1487,44.0736,44.0736,7222.0
2015-10-16 12:45:00,52.82,52.82,52.66,52.66,49757.0,44.082,44.082,43.9484,43.9484,49757.0
2015-10-16 12:50:00,52.65,52.88,52.65,52.87,47154.0,43.9401,44.1321,43.9401,44.1237,47154.0
2015-10-16 12:55:00,52.87,52.89,52.85,52.87,3005.0,44.1237,44.1404,44.107,44.1237,3005.0
2015-10-16 13:00:00,52.89,52.89,52.82,52.87,6300.0,44.1404,44.1404,44.082,44.1237,6300.0
2015-10-16 13:05:00,52.86,52.86,52.77,52.79,4911.0,44.1154,44.1154,44.0403,44.0569,4911.0
2015-10-16 13:10:00,52.84,52.86,52.76,52.79,5259.0,44.0987,44.1154,44.0319,44.0569,5259.0
2015-10-16 13:15:00,52.8,52.85,52.8,52.85,2901.0,44.0653,44.107,44.0653,44.107,2901.0
2015-10-16 13:20:00,52.85,52.87,52.82,52.83,6001.0,44.107,44.1237,44.082,44.0903,6001.0
2015-10-16 13:25:00,52.84,52.84,52.75,52.76,11940.0,44.0987,44.0987,44.0236,44.0319,11940.0
2015-10-16 13:30:00,52.78,52.85,52.77,52.84,6764.0,44.0486,44.107,44.0403,44.0987,6764.0
2015-10-16 13:35:00,52.84,52.93,52.82,52.85,15872.0,44.0987,44.1738,44.082,44.107,15872.0
2015-10-16 13:40:00,52.86,52.9,52.84,52.85,9258.0,44.1154,44.1487,44.0987,44.107,9258.0
2015-10-16 13:45:00,52.86,52.89,52.81,52.85,6000.0,44.1154,44.1404,44.0736,44.107,6000.0
2015-10-16 13:50:00,52.87,52.89,52.84,52.85,6800.0,44.1237,44.1404,44.0987,44.107,6800.0
2015-10-16 13:55:00,52.85,52.85,52.81,52.85,9405.0,44.107,44.107,44.0736,44.107,9405.0
2015-10-16 14:00:00,52.85,52.85,52.76,52.78,8215.0,44.107,44.107,44.0319,44.0486,8215.0
2015-10-16 14:05:00,52.77,52.82,52.76,52.78,8350.0,44.0403,44.082,44.0319,44.0486,8350.0
2015-10-16 14:10:00,52.78,52.84,52.73,52.83,6965.0,44.0486,44.0987,44.0069,44.0903,6965.0
2015-10-16 14:15:00,52.84,52.87,52.76,52.79,7500.0,44.0987,44.1237,44.0319,44.0569,7500.0
2015-10-16 14:20:00,52.79,52.84,52.74,52.84,7350.0,44.0569,44.0987,44.0152,44.0987,7350.0
2015-10-16 14:25:00,52.84,52.88,52.83,52.87,7152.0,44.0987,44.1321,44.0903,44.1237,7152.0
2015-10-16 14:30:00,52.88,52.9,52.83,52.9,8404.0,44.1321,44.1487,44.0903,44.1487,8404.0
2015-10-16 14:35:00,52.9,52.94,52.89,52.91,11738.0,44.1487,44.1821,44.1404,44.1571,11738.0
2015-10-16 14:40:00,52.9,52.95,52.87,52.94,12920.0,44.1487,44.1905,44.1237,44.1821,12920.0
2015-10-16 14:45:00,52.94,52.94,52.84,52.88,10626.0,44.1821,44.1821,44.0987,44.1321,10626.0
2015-10-16 14:50:00,52.88,52.96,52.88,52.94,9090.0,44.1321,44.1988,44.1321,44.1821,9090.0
2015-10-16 14:55:00,52.95,52.95,52.85,52.85,9430.0,44.1905,44.1905,44.107,44.107,9430.0
2015-10-16 15:00:00,52.85,52.94,52.85,52.88,17300.0,44.107,44.1821,44.107,44.1321,17300.0
2015-10-16 15:05:00,52.89,52.91,52.82,52.88,8800.0,44.1404,44.1571,44.082,44.1321,8800.0
2015-10-16 15:10:00,52.88,52.89,52.84,52.87,10448.0,44.1321,44.1404,44.0987,44.1237,10448.0
2015-10-16 15:15:00,52.87,52.91,52.85,52.9,14387.0,44.1237,44.1571,44.107,44.1487,14387.0
2015-10-16 15:20:00,52.91,52.92,52.87,52.88,16419.0,44.1571,44.1654,44.1237,44.1321,16419.0
2015-10-16 15:25:00,52.88,52.89,52.85,52.86,18558.0,44.1321,44.1404,44.107,44.1154,18558.0
2015-10-16 15:30:00,52.86,52.95,52.86,52.91,23962.0,44.1154,44.1905,44.1154,44.1571,23962.0
2015-10-16 15:35:00,52.92,53.0,52.91,52.97,26083.0,44.1654,44.2322,44.1571,44.2072,26083.0
2015-10-16 15:40:00,52.97,53.01,52.94,52.98,35963.0,44.2072,44.2405,44.1821,44.2155,35963.0
2015-10-16 15:45:00,52.98,52.99,52.93,52.99,28985.0,44.2155,44.2239,44.1738,44.2239,28985.0
2015-10-16 15:50:00,52.99,53.0,52.97,53.0,43738.0,44.2239,44.2322,44.2072,44.2322,43738.0
2015-10-16 15:55:00,53.01,53.03,52.93,52.98,90746.0,44.2405,44.2572,44.1738,44.2155,90746.0
2015-10-19 09:30:00,52.91,53.14,52.69,53.07,22853.0,44.1571,44.349,43.9735,44.2906,22853.0
2015-10-19 09:35:00,53.04,53.19,52.87,52.91,9920.0,44.2656,44.3908,44.1237,44.1571,9920.0
2015-10-19 09:40:00,52.86,52.9,52.77,52.77,3800.0,44.1154,44.1487,44.0403,44.0403,3800.0
2015-10-19 09:45:00,52.81,53.07,52.81,53.05,5100.0,44.0736,44.2906,44.0736,44.2739,5100.0
2015-10-19 09:50:00,53.07,53.3,53.03,53.25,40900.0,44.2906,44.4826,44.2572,44.4408,40900.0
2015-10-19 09:55:00,53.22,53.37,53.11,53.33,22878.0,44.4158,44.541,44.324,44.5076,22878.0
2015-10-19 10:00:00,53.3,53.31,53.19,53.28,6433.0,44.4826,44.4909,44.3908,44.4659,6433.0
2015-10-19 10:05:00,53.26,53.46,53.2,53.4,36686.0,44.4492,44.6161,44.3991,44.566,36686.0
2015-10-19 10:10:00,53.42,53.47,53.34,53.44,24604.0,44.5827,44.6245,44.516,44.5994,24604.0
2015-10-19 10:15:00,53.44,53.44,53.28,53.31,7792.0,44.5994,44.5994,44.4659,44.4909,7792.0
2015-10-19 10:20:00,53.31,53.39,53.28,53.32,23100.0,44.4909,44.5577,44.4659,44.4993,23100.0
2015-10-19 10:25:00,53.31,53.44,53.31,53.38,52245.0,44.4909,44.5994,44.4909,44.5493,52245.0
2015-10-19 10:30:00,53.38,53.38,53.23,53.31,12304.0,44.5493,44.5493,44.4242,44.4909,12304.0
2015-10-19 10:35:00,53.28,53.35,53.22,53.28,6031.0,44.4659,44.5243,44.4158,44.4659,6031.0
2015-10-19 10:40:00,53.29,53.36,53.29,53.36,6461.0,44.4742,44.5326,44.4742,44.5326,6461.0
2015-10-19 10:45:00,53.33,53.36,53.28,53.33,5846.0,44.5076,44.5326,44.4659,44.5076,5846.0
2015-10-19 10:50:00,53.33,53.4,53.3,53.3,22748.0,44.5076,44.566,44.4826,44.4826,22748.0
2015-10-19 10:55:00,53.3,53.31,53.23,53.25,18626.0,44.4826,44.4909,44.4242,44.4408,18626.0
2015-10-19 11:00:00,53.25,53.25,53.09,53.14,10396.0,44.4408,44.4408,44.3073,44.349,10396.0
2015-10-19 11:05:00,53.12,53.2,53.11,53.18,7569.0,44.3324,44.3991,44.324,44.3824,7569.0
2015-10-19 11:10:00,53.17,53.23,53.15,53.21,3275.0,44.3741,44.4242,44.3574,44.4075,3275.0
2015-10-19 11:15:00,53.21,53.26,53.21,53.24,8100.0,44.4075,44.4492,44.4075,44.4325,8100.0
2015-10-19 11:20:00,53.23,53.25,53.13,53.15,6149.0,44.4242,44.4408,44.3407,44.3574,6149.0
2015-10-19 11:25:00,53.15,53.17,53.1,53.12,5510.0,44.3574,44.3741,44.3157,44.3324,5510.0
2015-10-19 11:30:00,53.13,53.18,53.11,53.14,4100.0,44.3407,44.3824,44.324,44.349,4100.0
2015-10-19 11:35:00,53.15,53.24,53.15,53.21,4210.0,44.3574,44.4325,44.3574,44.4075,4210.0
2015-10-19 11:40:00,53.22,53.24,53.17,53.19,3217.0,44.4158,44.4325,44.3741,44.3908,3217.0
2015-10-19 11:45:00,53.19,53.26,53.19,53.22,7500.0,44.3908,44.4492,44.3908,44.4158,7500.0
2015-10-19 11:50:00,53.24,53.27,53.22,53.25,8256.0,44.4325,44.4575,44.4158,44.4408,8256.0
2015-10-19 11:55:00,53.25,53.26,53.21,53.24,8000.0,44.4408,44.4492,44.4075,44.4325,8000.0
2015-10-19 12:00:00,53.25,53.26,53.19,53.2,11900.0,44.4408,44.4492,44.3908,44.3991,11900.0
2015-10-19 12:05:00,53.2,53.21,53.15,53.15,12686.0,44.3991,44.4075,44.3574,44.3574,12686.0
2015-10-19 12:10:00,53.15,53.17,53.12,53.13,10800.0,44.3574,44.3741,44.3324,44.3407,10800.0
2015-10-19 12:15:00,53.12,53.13,53.04,53.05,16707.0,44.3324,44.3407,44.2656,44.2739,16707.0
2015-10-19 12:20:00,53.05,53.05,52.96,52.98,37521.0,44.2739,44.2739,44.1988,44.2155,37521.0
2015-10-19 12:25:00,52.99,53.07,52.98,53.04,4800.0,44.2239,44.2906,44.2155,44.2656,4800.0
2015-10-19 12:30:00,53.05,53.07,53.0,53.04,6099.0,44.2739,44.2906,44.2322,44.2656,6099.0
2015-10-19 12:35:00,53.05,53.07,53.01,53.01,6059.0,44.2739,44.2906,44.2405,44.2405,6059.0
2015-10-19 12:40:00,53.01,53.02,52.99,52.99,7520.0,44.2405,44.2489,44.2239,44.2239,7520.0
2015-10-19 12:45:00,52.99,53.0,52.95,52.98,4900.0,44.2239,44.2322,44.1905,44.2155,4900.0
2015-10-19 12:50:00,53.0,53.07,53.0,53.04,11572.0,44.2322,44.2906,44.2322,44.2656,11572.0
2015-10-19 12:55:00,53.04,53.1,53.04,53.04,11658.0,44.2656,44.3157,44.2656,44.2656,11658.0
2015-10-19 13:00:00,53.04,53.08,53.02,53.07,7000.0,44.2656,44.299,44.2489,44.2906,7000.0
2015-10-19 13:05:00,53.05,53.06,52.98,53.03,8200.0,44.2739,44.2823,44.2155,44.2572,8200.0
2015-10-19 13:10:00,53.02,53.02,52.97,53.0,10907.0,44.2489,44.2489,44.2072,44.2322,10907.0
2015-10-19 13:15:00,53.01,53.02,52.93,52.93,13077.0,44.2405,44.2489,44.1738,44.1738,13077.0
2015-10-19 13:20:00,52.94,52.96,52.86,52.95,7801.0,44.1821,44.1988,44.1154,44.1905,7801.0
2015-10-19 13:25:00,52.95,52.96,52.9,52.9,5200.0,44.1905,44.1988,44.1487,44.1487,5200.0
2015-10-19 13:30:00,52.89,52.97,52.88,52.94,8487.0,44.1404,44.2072,44.1321,44.1821,8487.0
2015-10-19 13:35:00,52.92,52.92,52.86,52.92,7859.0,44.1654,44.1654,44.1154,44.1654,7859.0
2015-10-19 13:40:00,52.91,52.94,52.9,52.9,5680.0,44.1571,44.1821,44.1487,44.1487,5680.0
2015-10-19 13:45:00,52.9,52.94,52.86,52.91,15039.0,44.1487,44.1821,44.1154,44.1571,15039.0
2015-10-19 13:50:00,52.9,52.94,52.88,52.92,9125.0,44.1487,44.1821,44.1321,44.1654,9125.0
2015-10-19 13:55:00,52.9,52.9,52.82,52.84,7978.0,44.1487,44.1487,44.082,44.0987,7978.0
2015-10-19 14:00:00,52.83,52.84,52.78,52.8,11400.0,44.0903,44.0987,44.0486,44.0653,11400.0
2015-10-19 14:05:00,52.79,52.82,52.74,52.76,26201.0,44.0569,44.082,44.0152,44.0319,26201.0
2015-10-19 14:10:00,52.75,52.75,52.65,52.69,57135.0,44.0236,44.0236,43.9401,43.9735,57135.0
2015-10-19 14:15:00,52.69,52.71,52.65,52.67,29128.0,43.9735,43.9902,43.9401,43.9568,29128.0
2015-10-19 14:20:00,52.68,52.69,52.64,52.66,19528.0,43.9651,43.9735,43.9318,43.9484,19528.0
2015-10-19 14:25:00,52.66,52.7,52.65,52.68,11100.0,43.9484,43.9818,43.9401,43.9651,11100.0
2015-10-19 14:30:00,52.68,52.79,52.67,52.78,14258.0,43.9651,44.0569,43.9568,44.0486,14258.0
2015-10-19 14:35:00,52.78,52.91,52.78,52.88,14075.0,44.0486,44.1571,44.0486,44.1321,14075.0
2015-10-19 14:40:00,52.89,53.03,52.89,53.03,12689.0,44.1404,44.2572,44.1404,44.2572,12689.0
2015-10-19 14:45:00,53.02,53.04,52.97,53.0,10340.0,44.2489,44.2656,44.2072,44.2322,10340.0
2015-10-19 14:50:00,52.99,53.06,52.98,53.01,8694.0,44.2239,44.2823,44.2155,44.2405,8694.0
2015-10-19 14:55:00,53.02,53.05,53.01,53.05,5422.0,44.2489,44.2739,44.2405,44.2739,5422.0
2015-10-19 15:00:00,53.05,53.09,52.97,53.07,13785.0,44.2739,44.3073,44.2072,44.2906,13785.0
2015-10-19 15:05:00,53.05,53.06,53.0,53.03,8941.0,44.2739,44.2823,44.2322,44.2572,8941.0
2015-10-19 15:10:00,53.01,53.04,52.99,53.03,7162.0,44.2405,44.2656,44.2239,44.2572,7162.0
2015-10-19 15:15:00,53.03,53.05,53.02,53.03,10209.0,44.2572,44.2739,44.2489,44.2572,10209.0
2015-10-19 15:20:00,53.03,53.09,53.02,53.04,19313.0,44.2572,44.3073,44.2489,44.2656,19313.0
2015-10-19 15:25:00,53.03,53.07,53.01,53.01,31931.0,44.2572,44.2906,44.2405,44.2405,31931.0
2015-10-19 15:30:00,53.02,53.06,53.02,53.04,19256.0,44.2489,44.2823,44.2489,44.2656,19256.0
2015-10-19 15:35:00,53.04,53.06,53.01,53.03,29010.0,44.2656,44.2823,44.2405,44.2572,29010.0
2015-10-19 15:40:00,53.02,53.04,52.98,53.02,11116.0,44.2489,44.2656,44.2155,44.2489,11116.0
2015-10-19 15:45:00,53.01,53.05,52.99,53.03,20214.0,44.2405,44.2739,44.2239,44.2572,20214.0
2015-10-19 15:50:00,53.04,53.06,53.0,53.04,25493.0,44.2656,44.2823,44.2322,44.2656,25493.0
2015-10-19 15:55:00,53.04,53.13,53.02,53.12,53902.0,44.2656,44.3407,44.2489,44.3324,53902.0
2015-10-20 09:30:00,52.92,53.2,52.88,53.13,24531.0,44.1654,44.3991,44.1321,44.3407,24531.0
2015-10-20 09:35:00,53.15,53.39,53.15,53.38,10035.0,44.3574,44.5577,44.3574,44.5493,10035.0
2015-10-20 09:40:00,53.35,53.35,53.18,53.18,13540.0,44.5243,44.5243,44.3824,44.3824,13540.0
2015-10-20 09:45:00,53.26,53.34,53.21,53.32,8748.0,44.4492,44.516,44.4075,44.4993,8748.0
2015-10-20 09:50:00,53.32,53.33,53.23,53.23,6638.0,44.4993,44.5076,44.4242,44.4242,6638.0
2015-10-20 09:55:00,53.23,53.26,53.17,53.2,7400.0,44.4242,44.4492,44.3741,44.3991,7400.0
2015-10-20 10:00:00,53.21,53.22,53.14,53.19,3200.0,44.4075,44.4158,44.349,44.3908,3200.0
2015-10-20 10:05:00,53.19,53.23,53.17,53.2,8900.0,44.3908,44.4242,44.3741,44.3991,8900.0
2015-10-20 10:10:00,53.21,53.22,53.16,53.16,3600.0,44.4075,44.4158,44.3657,44.3657,3600.0
2015-10-20 10:15:00,53.19,53.21,53.08,53.1,4213.0,44.3908,44.4075,44.299,44.3157,4213.0
2015-10-20 10:20:00,53.13,53.16,53.1,53.16,7040.0,44.3407,44.3657,44.3157,44.3657,7040.0
2015-10-20 10:25:00,53.15,53.17,53.03,53.06,13191.0,44.3574,44.3741,44.2572,44.2823,13191.0
2015-10-20 10:30:00,53.07,53.17,53.05,53.17,2500.0,44.2906,44.3741,44.2739,44.3741,2500.0
2015-10-20 10:35:00,53.16,53.22,53.13,53.16,6750.0,44.3657,44.4158,44.3407,44.3657,6750.0
2015-10-20 10:40:00,53.2,53.22,53.18,53.18,8923.0,44.3991,44.4158,44.3824,44.3824,8923.0
2015-10-20 10:45:00,53.2,53.27,53.2,53.24,69919.0,44.3991,44.4575,44.3991,44.4325,69919.0
2015-10-20 10:50:00,53.28,53.31,53.25,53.28,7781.0,44.4659,44.4909,44.4408,44.4659,7781.0
2015-10-20 10:55:00,53.29,53.29,53.24,53.26,11337.0,44.4742,44.4742,44.4325,44.4492,11337.0
2015-10-20 11:00:00,53.26,53.28,53.19,53.2,15065.0,44.4492,44.4659,44.3908,44.3991,15065.0
2015-10-20 11:05:00,53.22,53.28,53.18,53.26,10548.0,44.4158,44.4659,44.3824,44.4492,10548.0
2015-10-20 11:10:00,53.25,53.26,53.19,53.24,5641.0,44.4408,44.4492,44.3908,44.4325,5641.0
2015-10-20 11:15:00,53.26,53.34,53.24,53.34,9129.0,44.4492,44.516,44.4325,44.516,9129.0
2015-10-20 11:20:00,53.33,53.49,53.31,53.46,27332.0,44.5076,44.6411,44.4909,44.6161,27332.0
2015-10-20 11:25:00,53.47,53.56,53.46,53.56,13223.0,44.6245,44.6996,44.6161,44.6996,13223.0
2015-10-20 11:30:00,53.55,53.59,53.51,53.55,33170.0,44.6912,44.7246,44.6578,44.6912,33170.0
2015-10-20 11:35:00,53.56,53.63,53.49,53.61,46968.0,44.6996,44.758,44.6411,44.7413,46968.0
2015-10-20 11:40:00,53.63,53.63,53.59,53.61,13505.0,44.758,44.758,44.7246,44.7413,13505.0
2015-10-20 11:45:00,53.61,53.62,53.54,53.55,7538.0,44.7413,44.7496,44.6829,44.6912,7538.0
2015-10-20 11:50:00,53.55,53.6,53.51,53.53,6900.0,44.6912,44.7329,44.6578,44.6745,6900.0
2015-10-20 11:55:00,53.52,53.57,53.45,53.57,8021.0,44.6662,44.7079,44.6078,44.7079,8021.0
2015-10-20 12:00:00,53.54,53.55,53.48,53.55,10780.0,44.6829,44.6912,44.6328,44.6912,10780.0
2015-10-20 12:05:00,53.55,53.61,53.55,53.61,7910.0,44.6912,44.7413,44.6912,44.7413,7910.0
2015-10-20 12:10:00,53.6,53.63,53.55,53.56,20952.0,44.7329,44.758,44.6912,44.6996,20952.0
2015-10-20 12:15:00,53.56,53.59,53.5,53.5,9458.0,44.6996,44.7246,44.6495,44.6495,9458.0
2015-10-20 12:20:00,53.5,53.51,53.45,53.47,29163.0,44.6495,44.6578,44.6078,44.6245,29163.0
2015-10-20 12:25:00,53.48,53.52,53.46,53.51,4325.0,44.6328,44.6662,44.6161,44.6578,4325.0
2015-10-20 12:30:00,53.5,53.51,53.45,53.47,6600.0,44.6495,44.6578,44.6078,44.6245,6600.0
2015-10-20 12:35:00,53.46,53.49,53.42,53.49,11140.0,44.6161,44.6411,44.5827,44.6411,11140.0
2015-10-20 12:40:00,53.49,53.5,53.47,53.48,11822.0,44.6411,44.6495,44.6245,44.6328,11822.0
2015-10-20 12:45:00,53.47,53.5,53.4,53.41,6560.0,44.6245,44.6495,44.566,44.5744,6560.0
2015-10-20 12:50:00,53.42,53.51,53.41,53.48,51653.0,44.5827,44.6578,44.5744,44.6328,51653.0
2015-10-20 12:55:00,53.47,53.5,53.45,53.49,4964.0,44.6245,44.6495,44.6078,44.6411,4964.0
2015-10-20 13:00:00,53.49,53.52,53.41,53.42,12028.0,44.6411,44.6662,44.5744,44.5827,12028.0
2015-10-20 13:05:00,53.42,53.46,53.4,53.41,9430.0,44.5827,44.6161,44.566,44.5744,9430.0
2015-10-20 13:10:00,53.43,53.47,53.43,53.44,5169.0,44.5911,44.6245,44.5911,44.5994,5169.0
2015-10-20 13:15:00,53.45,53.51,53.45,53.47,6900.0,44.6078,44.6578,44.6078,44.6245,6900.0
2015-10-20 13:20:00,53.47,53.49,53.43,53.43,6821.0,44.6245,44.6411,44.5911,44.5911,6821.0
2015-10-20 13:25:00,53.43,53.43,53.38,53.41,49105.0,44.5911,44.5911,44.5493,44.5744,49105.0
2015-10-20 13:30:00,53.41,53.41,53.31,53.39,35353.0,44.5744,44.5744,44.4909,44.5577,35353.0
2015-10-20 13:35:00,53.39,53.44,53.38,53.41,12408.0,44.5577,44.5994,44.5493,44.5744,12408.0
2015-10-20 13:40:00,53.41,53.45,53.36,53.37,8280.0,44.5744,44.6078,44.5326,44.541,8280.0
2015-10-20 13:45:00,53.38,53.39,53.36,53.39,9851.0,44.5493,44.5577,44.5326,44.5577,9851.0
2015-10-20 13:50:00,53.37,53.39,53.35,53.37,6600.0,44.541,44.5577,44.5243,44.541,6600.0
2015-10-20 13:55:00,53.36,53.39,53.34,53.37,8357.0,44.5326,44.5577,44.516,44.541,8357.0
2015-10-20 14:00:00,53.36,53.4,53.31,53.38,50900.0,44.5326,44.566,44.4909,44.5493,50900.0
2015-10-20 14:05:00,53.39,53.4,53.36,53.37,15828.0,44.5577,44.566,44.5326,44.541,15828.0
2015-10-20 14:10:00,53.38,53.44,53.38,53.42,13467.0,44.5493,44.5994,44.5493,44.5827,13467.0
2015-10-20 14:15:00,53.41,53.43,53.39,53.4,10239.0,44.5744,44.5911,44.5577,44.566,10239.0
2015-10-20 14:20:00,53.39,53.41,53.36,53.41,8865.0,44.5577,44.5744,44.5326,44.5744,8865.0
2015-10-20 14:25:00,53.4,53.51,53.38,53.51,25723.0,44.566,44.6578,44.5493,44.6578,25723.0
2015-10-20 14:30:00,53.51,54.82,53.45,54.39,382267.0,44.6578,45.7511,44.6078,45.3923,382267.0
2015-10-20 14:35:00,54.31,54.57,53.96,54.01,209555.0,45.3255,45.5425,45.0334,45.0751,209555.0
2015-10-20 14:40:00,54.06,54.11,53.74,53.76,65007.0,45.1168,45.1586,44.8498,44.8665,65007.0
2015-10-20 14:45:00,53.78,53.78,53.66,53.67,52813.0,44.8832,44.8832,44.783,44.7914,52813.0
2015-10-20 14:50:00,53.68,53.76,53.65,53.69,53916.0,44.7997,44.8665,44.7747,44.8081,53916.0
2015-10-20 14:55:00,53.7,53.83,53.69,53.83,31657.0,44.8164,44.9249,44.8081,44.9249,31657.0
2015-10-20 15:00:00,53.82,53.83,53.68,53.71,51957.0,44.9166,44.9249,44.7997,44.8247,51957.0
2015-10-20 15:05:00,53.71,53.89,53.71,53.82,30688.0,44.8247,44.975,44.8247,44.9166,30688.0
2015-10-20 15:10:00,53.83,53.95,53.82,53.91,55883.0,44.9249,45.025,44.9166,44.9917,55883.0
2015-10-20 15:15:00,53.93,53.99,53.9,53.93,60191.0,45.0084,45.0584,44.9833,45.0084,60191.0
2015-10-20 15:20:00,53.94,54.1,53.93,54.09,90132.0,45.0167,45.1502,45.0084,45.1419,90132.0
2015-10-20 15:25:00,54.09,54.1,53.98,54.02,64562.0,45.1419,45.1502,45.0501,45.0835,64562.0
2015-10-20 15:30:00,54.02,54.03,53.94,53.96,94587.0,45.0835,45.0918,45.0167,45.0334,94587.0
2015-10-20 15:35:00,53.96,53.97,53.89,53.94,65687.0,45.0334,45.0417,44.975,45.0167,65687.0
2015-10-20 15:40:00,53.95,54.02,53.83,53.83,56114.0,45.025,45.0835,44.9249,44.9249,56114.0
2015-10-20 15:45:00,53.84,53.85,53.66,53.73,73635.0,44.9332,44.9416,44.783,44.8414,73635.0
2015-10-20 15:50:00,53.73,53.78,53.71,53.78,70669.0,44.8414,44.8832,44.8247,44.8832,70669.0
2015-10-20 15:55:00,53.77,53.87,53.76,53.87,123935.0,44.8748,44.9583,44.8665,44.9583,123935.0
2015-10-21 09:30:00,64.39,65.93,64.38,65.41,819270.0,53.738,55.0232,53.7296,54.5892,819270.0
2015-10-21 09:35:00,65.35,66.94,65.35,66.91,946820.0,54.5391,55.8661,54.5391,55.8411,946820.0
2015-10-21 09:40:00,66.87,66.95,66.38,66.59,682306.0,55.8077,55.8745,55.3987,55.574,682306.0
2015-10-21 09:45:00,66.59,66.8,66.41,66.72,577656.0,55.574,55.7493,55.4238,55.6825,577656.0
2015-10-21 09:50:00,66.72,66.72,66.43,66.58,480093.0,55.6825,55.6825,55.4405,55.5657,480093.0
2015-10-21 09:55:00,66.58,67.27,66.54,66.98,591619.0,55.5657,56.1415,55.5323,55.8995,591619.0
2015-10-21 10:00:00,66.99,67.02,66.61,66.67,298410.0,55.9078,55.9329,55.5907,55.6408,298410.0
2015-10-21 10:05:00,66.64,66.69,66.37,66.37,439862.0,55.6157,55.6575,55.3904,55.3904,439862.0
2015-10-21 10:10:00,66.37,66.61,66.27,66.46,376121.0,55.3904,55.5907,55.3069,55.4655,376121.0
2015-10-21 10:15:00,66.41,66.65,66.38,66.65,170629.0,55.4238,55.6241,55.3987,55.6241,170629.0
2015-10-21 10:20:00,66.65,66.65,66.53,66.65,143006.0,55.6241,55.6241,55.5239,55.6241,143006.0
2015-10-21 10:25:00,66.65,66.65,66.46,66.48,175754.0,55.6241,55.6241,55.4655,55.4822,175754.0
2015-10-21 10:30:00,66.5,66.63,66.39,66.46,205412.0,55.4989,55.6074,55.4071,55.4655,205412.0
2015-10-21 10:35:00,66.46,66.65,66.39,66.63,173580.0,55.4655,55.6241,55.4071,55.6074,173580.0
2015-10-21 10:40:00,66.64,66.65,66.36,66.53,150938.0,55.6157,55.6241,55.3821,55.5239,150938.0
2015-10-21 10:45:00,66.54,66.55,66.4,66.43,627646.0,55.5323,55.5406,55.4154,55.4405,627646.0
2015-10-21 10:50:00,66.42,66.48,66.34,66.34,158028.0,55.4321,55.4822,55.3654,55.3654,158028.0
2015-10-21 10:55:00,66.34,66.47,66.32,66.4,238284.0,55.3654,55.4739,55.3487,55.4154,238284.0
2015-10-21 11:00:00,66.4,66.44,66.31,66.4,321118.0,55.4154,55.4488,55.3403,55.4154,321118.0
2015-10-21 11:05:00,66.39,66.43,66.36,66.4,169511.0,55.4071,55.4405,55.3821,55.4154,169511.0
2015-10-21 11:10:00,66.4,66.41,66.18,66.2,133327.0,55.4154,55.4238,55.2318,55.2485,133327.0
2015-10-21 11:15:00,66.2,66.26,65.98,66.05,318071.0,55.2485,55.2986,55.0649,55.1233,318071.0
2015-10-21 11:20:00,66.07,66.12,65.95,66.04,209998.0,55.14,55.1818,55.0399,55.115,209998.0
2015-10-21 11:25:00,66.04,66.05,65.96,65.98,271872.0,55.115,55.1233,55.0482,55.0649,271872.0
2015-10-21 11:30:00,66.0,66.02,65.94,66.0,232562.0,55.0816,55.0983,55.0315,55.0816,232562.0
2015-10-21 11:35:00,66.0,66.0,65.84,65.97,98592.0,55.0816,55.0816,54.9481,55.0566,98592.0
2015-10-21 11:40:00,65.97,66.12,65.95,66.11,132565.0,55.0566,55.1818,55.0399,55.1734,132565.0
2015-10-21 11:45:00,66.09,66.09,66.0,66.0,113651.0,55.1567,55.1567,55.0816,55.0816,113651.0
2015-10-21 11:50:00,66.01,66.04,65.95,65.99,130736.0,55.09,55.115,55.0399,55.0733,130736.0
2015-10-21 11:55:00,66.0,66.05,65.98,66.04,131839.0,55.0816,55.1233,55.0649,55.115,131839.0
2015-10-21 12:00:00,66.04,66.05,65.94,65.95,54829.0,55.115,55.1233,55.0315,55.0399,54829.0
2015-10-21 12:05:00,65.94,65.98,65.89,65.92,54204.0,55.0315,55.0649,54.9898,55.0148,54204.0
2015-10-21 12:10:00,65.91,65.98,65.82,65.94,116406.0,55.0065,55.0649,54.9314,55.0315,116406.0
2015-10-21 12:15:00,65.94,65.98,65.93,65.96,115743.0,55.0315,55.0649,55.0232,55.0482,115743.0
2015-10-21 12:20:00,65.96,66.05,65.94,66.05,128354.0,55.0482,55.1233,55.0315,55.1233,128354.0
2015-10-21 12:25:00,66.03,66.13,66.03,66.06,136154.0,55.1066,55.1901,55.1066,55.1317,136154.0
2015-10-21 12:30:00,66.05,66.05,65.91,65.92,71992.0,55.1233,55.1233,55.0065,55.0148,71992.0
2015-10-21 12:35:00,65.91,66.01,65.85,66.0,231173.0,55.0065,55.09,54.9564,55.0816,231173.0
2015-10-21 12:40:00,66.0,66.02,65.87,65.88,78067.0,55.0816,55.0983,54.9731,54.9815,78067.0
2015-10-21 12:45:00,65.87,65.99,65.84,65.97,110660.0,54.9731,55.0733,54.9481,55.0566,110660.0
2015-10-21 12:50:00,65.97,65.98,65.92,65.94,56111.0,55.0566,55.0649,55.0148,55.0315,56111.0
2015-10-21 12:55:00,65.94,66.0,65.93,65.94,77527.0,55.0315,55.0816,55.0232,55.0315,77527.0
2015-10-21 13:00:00,65.95,65.96,65.89,65.95,99360.0,55.0399,55.0482,54.9898,55.0399,99360.0
2015-10-21 13:05:00,65.95,65.99,65.93,65.97,96801.0,55.0399,55.0733,55.0232,55.0566,96801.0
2015-10-21 13:10:00,65.97,66.0,65.95,65.99,140157.0,55.0566,55.0816,55.0399,55.0733,140157.0
2015-10-21 13:15:00,65.99,66.0,65.87,65.87,150130.0,55.0733,55.0816,54.9731,54.9731,150130.0
2015-10-21 13:20:00,65.87,65.98,65.84,65.97,53078.0,54.9731,55.0649,54.9481,55.0566,53078.0
2015-10-21 13:25:00,65.97,65.99,65.91,65.94,154398.0,55.0566,55.0733,55.0065,55.0315,154398.0
2015-10-21 13:30:00,65.94,65.94,65.85,65.87,111493.0,55.0315,55.0315,54.9564,54.9731,111493.0
2015-10-21 13:35:00,65.88,65.94,65.86,65.9,64903.0,54.9815,55.0315,54.9648,54.9982,64903.0
2015-10-21 13:40:00,65.9,65.95,65.86,65.9,112583.0,54.9982,55.0399,54.9648,54.9982,112583.0
2015-10-21 13:45:00,65.9,65.93,65.81,65.86,139493.0,54.9982,55.0232,54.923,54.9648,139493.0
2015-10-21 13:50:00,65.86,65.86,65.76,65.81,210459.0,54.9648,54.9648,54.8813,54.923,210459.0
2015-10-21 13:55:00,65.79,65.79,65.61,65.62,156322.0,54.9064,54.9064,54.7561,54.7645,156322.0
2015-10-21 14:00:00,65.61,65.61,65.43,65.49,183453.0,54.7561,54.7561,54.6059,54.656,183453.0
2015-10-21 14:05:00,65.49,65.5,65.25,65.28,140808.0,54.656,54.6643,54.4557,54.4807,140808.0
2015-10-21 14:10:00,65.28,65.29,64.94,64.94,205958.0,54.4807,54.4891,54.197,54.197,205958.0
2015-10-21 14:15:00,64.95,65.08,64.9,65.08,307656.0,54.2053,54.3138,54.1636,54.3138,307656.0
2015-10-21 14:20:00,65.08,65.19,64.86,64.96,234467.0,54.3138,54.4056,54.1302,54.2137,234467.0
2015-10-21 14:25:00,64.97,65.03,64.88,65.03,174955.0,54.222,54.2721,54.1469,54.2721,174955.0
2015-10-21 14:30:00,65.03,65.04,64.87,64.88,140934.0,54.2721,54.2804,54.1385,54.1469,140934.0
2015-10-21 14:35:00,64.87,64.92,64.73,64.73,189183.0,54.1385,54.1803,54.0217,54.0217,189183.0
2015-10-21 14:40:00,64.73,64.76,64.51,64.52,314283.0,54.0217,54.0467,53.8381,53.8464,314283.0
2015-10-21 14:45:00,64.51,64.6,64.41,64.6,220680.0,53.8381,53.9132,53.7546,53.9132,220680.0
2015-10-21 14:50:00,64.59,64.83,64.46,64.51,222063.0,53.9049,54.1052,53.7964,53.8381,222063.0
2015-10-21 14:55:00,64.51,64.52,64.36,64.49,149834.0,53.8381,53.8464,53.7129,53.8214,149834.0
2015-10-21 15:00:00,64.49,64.5,64.4,64.42,170144.0,53.8214,53.8298,53.7463,53.763,170144.0
2015-10-21 15:05:00,64.42,64.55,64.35,64.52,183693.0,53.763,53.8715,53.7046,53.8464,183693.0
2015-10-21 15:10:00,64.52,64.52,64.33,64.35,168165.0,53.8464,53.8464,53.6879,53.7046,168165.0
2015-10-21 15:15:00,64.34,64.57,64.33,64.52,150543.0,53.6962,53.8882,53.6879,53.8464,150543.0
2015-10-21 15:20:00,64.51,64.63,64.5,64.51,349860.0,53.8381,53.9383,53.8298,53.8381,349860.0
2015-10-21 15:25:00,64.51,64.52,64.42,64.43,176683.0,53.8381,53.8464,53.763,53.7713,176683.0
2015-10-21 15:30:00,64.43,64.44,64.36,64.41,284431.0,53.7713,53.7797,53.7129,53.7546,284431.0
2015-10-21 15:35:00,64.41,64.48,64.39,64.44,270633.0,53.7546,53.8131,53.738,53.7797,270633.0
2015-10-21 15:40:00,64.44,64.44,64.28,64.34,229818.0,53.7797,53.7797,53.6462,53.6962,229818.0
2015-10-21 15:45:00,64.34,64.35,64.17,64.17,253342.0,53.6962,53.7046,53.5543,53.5543,253342.0
2015-10-21 15:50:00,64.17,64.18,63.79,64.0,893809.0,53.5543,53.5627,53.2372,53.4125,893809.0
2015-10-21 15:55:00,64.0,64.06,63.94,63.97,1029828.0,53.4125,53.4625,53.3624,53.3874,1029828.0
2015-10-22 09:30:00,63.41,64.65,63.41,64.43,561239.0,52.9201,53.9549,52.9201,53.7713,561239.0
2015-10-22 09:35:00,64.43,64.91,64.37,64.89,284544.0,53.7713,54.1719,53.7213,54.1552,284544.0
2015-10-22 09:40:00,64.86,64.96,64.47,64.79,221134.0,54.1302,54.2137,53.8047,54.0718,221134.0
2015-10-22 09:45:00,64.74,65.53,64.74,65.47,237578.0,54.0301,54.6894,54.0301,54.6393,237578.0
2015-10-22 09:50:00,65.48,65.89,65.47,65.69,393062.0,54.6476,54.9898,54.6393,54.8229,393062.0
2015-10-22 09:55:00,65.7,65.74,65.37,65.59,309333.0,54.8312,54.8646,54.5558,54.7394,309333.0
2015-10-22 10:00:00,65.59,65.73,65.47,65.47,246591.0,54.7394,54.8563,54.6393,54.6393,246591.0
2015-10-22 10:05:00,65.44,65.52,65.33,65.4,190640.0,54.6143,54.681,54.5224,54.5809,190640.0
2015-10-22 10:10:00,65.4,65.54,65.31,65.45,253226.0,54.5809,54.6977,54.5058,54.6226,253226.0
2015-10-22 10:15:00,65.43,65.5,65.39,65.39,170354.0,54.6059,54.6643,54.5725,54.5725,170354.0
2015-10-22 10:20:00,65.39,65.4,65.32,65.33,67845.0,54.5725,54.5809,54.5141,54.5224,67845.0
2015-10-22 10:25:00,65.34,65.35,65.22,65.25,99239.0,54.5308,54.5391,54.4306,54.4557,99239.0
2015-10-22 10:30:00,65.25,65.26,65.12,65.17,112294.0,54.4557,54.464,54.3472,54.3889,112294.0
2015-10-22 10:35:00,65.17,65.27,65.15,65.16,105817.0,54.3889,54.4724,54.3722,54.3806,105817.0
2015-10-22 10:40:00,65.16,65.23,65.13,65.15,184964.0,54.3806,54.439,54.3555,54.3722,184964.0
2015-10-22 10:45:00,65.15,65.19,65.13,65.16,76991.0,54.3722,54.4056,54.3555,54.3806,76991.0
2015-10-22 10:50:00,65.16,65.16,65.01,65.02,33219.0,54.3806,54.3806,54.2554,54.2637,33219.0
2015-10-22 10:55:00,65.03,65.06,64.98,65.0,116497.0,54.2721,54.2971,54.2303,54.247,116497.0
2015-10-22 11:00:00,65.0,65.05,64.91,65.03,81215.0,54.247,54.2888,54.1719,54.2721,81215.0
2015-10-22 11:05:00,65.03,65.11,64.95,65.11,71963.0,54.2721,54.3388,54.2053,54.3388,71963.0
2015-10-22 11:10:00,65.11,65.14,65.03,65.06,149363.0,54.3388,54.3639,54.2721,54.2971,149363.0
2015-10-22 11:15:00,65.06,65.06,64.87,64.89,58135.0,54.2971,54.2971,54.1385,54.1552,58135.0
2015-10-22 11:20:00,64.89,65.01,64.85,65.0,32371.0,54.1552,54.2554,54.1219,54.247,32371.0
2015-10-22 11:25:00,65.0,65.0,64.89,64.91,55940.0,54.247,54.247,54.1552,54.1719,55940.0
2015-10-22 11:30:00,64.94,64.96,64.88,64.94,49581.0,54.197,54.2137,54.1469,54.197,49581.0
2015-10-22 11:35:00,64.94,65.01,64.93,64.99,77260.0,54.197,54.2554,54.1886,54.2387,77260.0
2015-10-22 11:40:00,64.99,65.06,64.98,65.05,81275.0,54.2387,54.2971,54.2303,54.2888,81275.0
2015-10-22 11:45:00,65.05,65.05,64.97,64.99,75709.0,54.2888,54.2888,54.222,54.2387,75709.0
2015-10-22 11:50:00,64.99,65.01,64.89,64.89,47845.0,54.2387,54.2554,54.1552,54.1552,47845.0
2015-10-22 11:55:00,64.9,64.91,64.84,64.9,21996.0,54.1636,54.1719,54.1135,54.1636,21996.0
2015-10-22 12:00:00,64.9,64.96,64.82,64.95,19874.0,54.1636,54.2137,54.0968,54.2053,19874.0
2015-10-22 12:05:00,64.97,65.0,64.88,64.93,39479.0,54.222,54.247,54.1469,54.1886,39479.0
2015-10-22 12:10:00,64.93,64.96,64.88,64.93,34407.0,54.1886,54.2137,54.1469,54.1886,34407.0
2015-10-22 12:15:00,64.95,64.96,64.88,64.89,36788.0,54.2053,54.2137,54.1469,54.1552,36788.0
2015-10-22 12:20:00,64.89,64.95,64.86,64.93,67513.0,54.1552,54.2053,54.1302,54.1886,67513.0
2015-10-22 12:25:00,64.92,64.98,64.85,64.88,55543.0,54.1803,54.2303,54.1219,54.1469,55543.0
2015-10-22 12:30:00,64.88,64.9,64.83,64.86,48029.0,54.1469,54.1636,54.1052,54.1302,48029.0
2015-10-22 12:35:00,64.85,65.0,64.84,65.0,112467.0,54.1219,54.247,54.1135,54.247,112467.0
2015-10-22 12:40:00,65.0,65.25,64.99,65.14,102552.0,54.247,54.4557,54.2387,54.3639,102552.0
2015-10-22 12:45:00,65.15,65.16,64.98,65.03,44074.0,54.3722,54.3806,54.2303,54.2721,44074.0
2015-10-22 12:50:00,65.03,65.1,65.0,65.09,172362.0,54.2721,54.3305,54.247,54.3222,172362.0
2015-10-22 12:55:00,65.09,65.1,64.99,65.07,49583.0,54.3222,54.3305,54.2387,54.3055,49583.0
2015-10-22 13:00:00,65.06,65.14,65.04,65.11,54735.0,54.2971,54.3639,54.2804,54.3388,54735.0
2015-10-22 13:05:00,65.12,65.15,65.06,65.09,287353.0,54.3472,54.3722,54.2971,54.3222,287353.0
2015-10-22 13:10:00,65.08,65.11,65.04,65.09,40618.0,54.3138,54.3388,54.2804,54.3222,40618.0
2015-10-22 13:15:00,65.09,65.11,65.0,65.01,38904.0,54.3222,54.3388,54.247,54.2554,38904.0
2015-10-22 13:20:00,65.01,65.1,64.98,65.07,38401.0,54.2554,54.3305,54.2303,54.3055,38401.0
2015-10-22 13:25:00,65.08,65.08,64.97,65.06,20939.0,54.3138,54.3138,54.222,54.2971,20939.0
2015-10-22 13:30:00,65.06,65.12,65.06,65.09,39557.0,54.2971,54.3472,54.2971,54.3222,39557.0
2015-10-22 13:35:00,65.09,65.13,65.07,65.12,22581.0,54.3222,54.3555,54.3055,54.3472,22581.0
2015-10-22 13:40:00,65.11,65.12,65.01,65.12,39769.0,54.3388,54.3472,54.2554,54.3472,39769.0
2015-10-22 13:45:00,65.12,65.21,65.08,65.11,40017.0,54.3472,54.4223,54.3138,54.3388,40017.0
2015-10-22 13:50:00,65.1,65.16,65.06,65.13,113162.0,54.3305,54.3806,54.2971,54.3555,113162.0
2015-10-22 13:55:00,65.13,65.13,65.03,65.07,65019.0,54.3555,54.3555,54.2721,54.3055,65019.0
2015-10-22 14:00:00,65.08,65.08,64.99,65.04,108504.0,54.3138,54.3138,54.2387,54.2804,108504.0
2015-10-22 14:05:00,65.03,65.06,64.97,64.99,75463.0,54.2721,54.2971,54.222,54.2387,75463.0
2015-10-22 14:10:00,64.99,65.01,64.96,64.99,69507.0,54.2387,54.2554,54.2137,54.2387,69507.0
2015-10-22 14:15:00,64.99,65.01,64.92,64.98,34679.0,54.2387,54.2554,54.1803,54.2303,34679.0
2015-10-22 14:20:00,64.99,65.04,64.98,65.03,75040.0,54.2387,54.2804,54.2303,54.2721,75040.0
2015-10-22 14:25:00,65.04,65.06,64.97,65.0,113362.0,54.2804,54.2971,54.222,54.247,113362.0
2015-10-22 14:30:00,65.0,65.05,64.98,65.03,111338.0,54.247,54.2888,54.2303,54.2721,111338.0
2015-10-22 14:35:00,65.03,65.06,65.0,65.05,175323.0,54.2721,54.2971,54.247,54.2888,175323.0
2015-10-22 14:40:00,65.05,65.16,65.05,65.1,70409.0,54.2888,54.3806,54.2888,54.3305,70409.0
2015-10-22 14:45:00,65.09,65.12,65.05,65.09,91283.0,54.3222,54.3472,54.2888,54.3222,91283.0
2015-10-22 14:50:00,65.08,65.12,65.0,65.04,122399.0,54.3138,54.3472,54.247,54.2804,122399.0
2015-10-22 14:55:00,65.03,65.06,65.02,65.05,54633.0,54.2721,54.2971,54.2637,54.2888,54633.0
2015-10-22 15:00:00,65.06,65.11,65.03,65.1,91011.0,54.2971,54.3388,54.2721,54.3305,91011.0
2015-10-22 15:05:00,65.1,65.12,65.04,65.05,81867.0,54.3305,54.3472,54.2804,54.2888,81867.0
2015-10-22 15:10:00,65.04,65.04,64.97,65.0,56978.0,54.2804,54.2804,54.222,54.247,56978.0
2015-10-22 15:15:00,64.99,65.0,64.98,65.0,63793.0,54.2387,54.247,54.2303,54.247,63793.0
2015-10-22 15:20:00,65.0,65.04,64.96,65.0,118684.0,54.247,54.2804,54.2137,54.247,118684.0
2015-10-22 15:25:00,64.99,65.08,64.98,65.05,131475.0,54.2387,54.3138,54.2303,54.2888,131475.0
2015-10-22 15:30:00,65.04,65.08,64.98,65.06,76215.0,54.2804,54.3138,54.2303,54.2971,76215.0
2015-10-22 15:35:00,65.06,65.08,64.98,65.0,144587.0,54.2971,54.3138,54.2303,54.247,144587.0
2015-10-22 15:40:00,65.0,65.02,64.96,65.01,161778.0,54.247,54.2637,54.2137,54.2554,161778.0
2015-10-22 15:45:00,65.02,65.06,64.95,65.0,218686.0,54.2637,54.2971,54.2053,54.247,218686.0
2015-10-22 15:50:00,65.0,65.01,64.99,64.99,167472.0,54.247,54.2554,54.2387,54.2387,167472.0
2015-10-22 15:55:00,65.0,65.03,64.89,64.9,414678.0,54.247,54.2721,54.1552,54.1636,414678.0
2015-10-23 09:30:00,65.0,65.49,64.97,65.24,312957.0,54.247,54.656,54.222,54.4473,312957.0
2015-10-23 09:35:00,65.24,65.27,65.07,65.14,217118.0,54.4473,54.4724,54.3055,54.3639,217118.0
2015-10-23 09:40:00,65.14,65.34,64.97,65.27,221318.0,54.3639,54.5308,54.222,54.4724,221318.0
2015-10-23 09:45:00,65.28,65.33,65.22,65.29,123364.0,54.4807,54.5224,54.4306,54.4891,123364.0
2015-10-23 09:50:00,65.29,65.4,65.21,65.31,135801.0,54.4891,54.5809,54.4223,54.5058,135801.0
2015-10-23 09:55:00,65.31,65.32,65.23,65.26,116379.0,54.5058,54.5141,54.439,54.464,116379.0
2015-10-23 10:00:00,65.26,65.36,65.23,65.36,61095.0,54.464,54.5475,54.439,54.5475,61095.0
2015-10-23 10:05:00,65.37,65.46,65.34,65.45,131223.0,54.5558,54.6309,54.5308,54.6226,131223.0
2015-10-23 10:10:00,65.45,65.49,65.42,65.45,70901.0,54.6226,54.656,54.5976,54.6226,70901.0
2015-10-23 10:15:00,65.45,65.5,65.42,65.44,150617.0,54.6226,54.6643,54.5976,54.6143,150617.0
2015-10-23 10:20:00,65.44,65.49,65.43,65.47,64928.0,54.6143,54.656,54.6059,54.6393,64928.0
2015-10-23 10:25:00,65.47,65.5,65.46,65.48,100485.0,54.6393,54.6643,54.6309,54.6476,100485.0
2015-10-23 10:30:00,65.48,65.66,65.47,65.54,119192.0,54.6476,54.7979,54.6393,54.6977,119192.0
2015-10-23 10:35:00,65.57,65.59,65.47,65.51,71423.0,54.7227,54.7394,54.6393,54.6727,71423.0
2015-10-23 10:40:00,65.5,65.52,65.43,65.45,79053.0,54.6643,54.681,54.6059,54.6226,79053.0
2015-10-23 10:45:00,65.45,65.56,65.44,65.54,67274.0,54.6226,54.7144,54.6143,54.6977,67274.0
2015-10-23 10:50:00,65.55,65.57,65.5,65.5,36056.0,54.7061,54.7227,54.6643,54.6643,36056.0
2015-10-23 10:55:00,65.5,65.5,65.44,65.48,81269.0,54.6643,54.6643,54.6143,54.6476,81269.0
2015-10-23 11:00:00,65.47,65.51,65.42,65.5,222756.0,54.6393,54.6727,54.5976,54.6643,222756.0
2015-10-23 11:05:00,65.48,65.55,65.46,65.52,89368.0,54.6476,54.7061,54.6309,54.681,89368.0
2015-10-23 11:10:00,65.52,65.55,65.49,65.53,42011.0,54.681,54.7061,54.656,54.6894,42011.0
2015-10-23 11:15:00,65.53,65.54,65.46,65.49,28310.0,54.6894,54.6977,54.6309,54.656,28310.0
2015-10-23 11:20:00,65.5,65.61,65.49,65.55,58188.0,54.6643,54.7561,54.656,54.7061,58188.0
2015-10-23 11:25:00,65.54,65.55,65.48,65.48,47902.0,54.6977,54.7061,54.6476,54.6476,47902.0
2015-10-23 11:30:00,65.5,65.5,65.36,65.37,35621.0,54.6643,54.6643,54.5475,54.5558,35621.0
2015-10-23 11:35:00,65.37,65.37,65.25,65.31,49457.0,54.5558,54.5558,54.4557,54.5058,49457.0
2015-10-23 11:40:00,65.31,65.35,65.28,65.28,37962.0,54.5058,54.5391,54.4807,54.4807,37962.0
2015-10-23 11:45:00,65.27,65.27,65.23,65.27,22346.0,54.4724,54.4724,54.439,54.4724,22346.0
2015-10-23 11:50:00,65.26,65.33,65.24,65.26,42618.0,54.464,54.5224,54.4473,54.464,42618.0
2015-10-23 11:55:00,65.3,65.35,65.22,65.25,61877.0,54.4974,54.5391,54.4306,54.4557,61877.0
2015-10-23 12:00:00,65.26,65.39,65.24,65.39,15950.0,54.464,54.5725,54.4473,54.5725,15950.0
2015-10-23 12:05:00,65.4,65.4,65.33,65.36,16808.0,54.5809,54.5809,54.5224,54.5475,16808.0
2015-10-23 12:10:00,65.36,65.42,65.34,65.38,22466.0,54.5475,54.5976,54.5308,54.5642,22466.0
2015-10-23 12:15:00,65.38,65.47,65.36,65.45,22508.0,54.5642,54.6393,54.5475,54.6226,22508.0
2015-10-23 12:20:00,65.45,65.47,65.32,65.33,47163.0,54.6226,54.6393,54.5141,54.5224,47163.0
2015-10-23 12:25:00,65.34,65.44,65.3,65.44,84647.0,54.5308,54.6143,54.4974,54.6143,84647.0
2015-10-23 12:30:00,65.42,65.44,65.3,65.3,60189.0,54.5976,54.6143,54.4974,54.4974,60189.0
2015-10-23 12:35:00,65.32,65.38,65.32,65.34,26596.0,54.5141,54.5642,54.5141,54.5308,26596.0
2015-10-23 12:40:00,65.35,65.39,65.32,65.34,65231.0,54.5391,54.5725,54.5141,54.5308,65231.0
2015-10-23 12:45:00,65.34,65.36,65.31,65.31,49920.0,54.5308,54.5475,54.5058,54.5058,49920.0
2015-10-23 12:50:00,65.31,65.32,65.28,65.3,55085.0,54.5058,54.5141,54.4807,54.4974,55085.0
2015-10-23 12:55:00,65.29,65.37,65.29,65.37,82615.0,54.4891,54.5558,54.4891,54.5558,82615.0
2015-10-23 13:00:00,65.37,65.37,65.3,65.34,27416.0,54.5558,54.5558,54.4974,54.5308,27416.0
2015-10-23 13:05:00,65.34,65.34,65.25,65.26,43921.0,54.5308,54.5308,54.4557,54.464,43921.0
2015-10-23 13:10:00,65.26,65.27,65.25,65.27,13200.0,54.464,54.4724,54.4557,54.4724,13200.0
2015-10-23 13:15:00,65.26,65.27,65.23,65.25,50783.0,54.464,54.4724,54.439,54.4557,50783.0
2015-10-23 13:20:00,65.26,65.31,65.25,65.3,57296.0,54.464,54.5058,54.4557,54.4974,57296.0
2015-10-23 13:25:00,65.3,65.33,65.28,65.29,47441.0,54.4974,54.5224,54.4807,54.4891,47441.0
2015-10-23 13:30:00,65.29,65.39,65.29,65.33,78536.0,54.4891,54.5725,54.4891,54.5224,78536.0
2015-10-23 13:35:00,65.32,65.35,65.28,65.3,49631.0,54.5141,54.5391,54.4807,54.4974,49631.0
2015-10-23 13:40:00,65.3,65.31,65.22,65.24,32743.0,54.4974,54.5058,54.4306,54.4473,32743.0
2015-10-23 13:45:00,65.23,65.3,65.23,65.29,50410.0,54.439,54.4974,54.439,54.4891,50410.0
2015-10-23 13:50:00,65.3,65.47,65.29,65.46,23871.0,54.4974,54.6393,54.4891,54.6309,23871.0
2015-10-23 13:55:00,65.46,65.5,65.37,65.41,35048.0,54.6309,54.6643,54.5558,54.5892,35048.0
2015-10-23 14:00:00,65.39,65.41,65.36,65.37,30097.0,54.5725,54.5892,54.5475,54.5558,30097.0
2015-10-23 14:05:00,65.37,65.41,65.31,65.31,60365.0,54.5558,54.5892,54.5058,54.5058,60365.0
2015-10-23 14:10:00,65.32,65.33,65.22,65.29,48345.0,54.5141,54.5224,54.4306,54.4891,48345.0
2015-10-23 14:15:00,65.3,65.33,65.3,65.33,33974.0,54.4974,54.5224,54.4974,54.5224,33974.0
2015-10-23 14:20:00,65.32,65.41,65.32,65.39,89434.0,54.5141,54.5892,54.5141,54.5725,89434.0
2015-10-23 14:25:00,65.38,65.61,65.38,65.61,15695.0,54.5642,54.7561,54.5642,54.7561,15695.0
2015-10-23 14:30:00,65.6,65.67,65.59,65.62,27739.0,54.7478,54.8062,54.7394,54.7645,27739.0
2015-10-23 14:35:00,65.63,65.63,65.52,65.53,31495.0,54.7728,54.7728,54.681,54.6894,31495.0
2015-10-23 14:40:00,65.53,65.55,65.51,65.53,68738.0,54.6894,54.7061,54.6727,54.6894,68738.0
2015-10-23 14:45:00,65.53,65.56,65.49,65.56,39899.0,54.6894,54.7144,54.656,54.7144,39899.0
2015-10-23 14:50:00,65.57,65.61,65.5,65.5,36484.0,54.7227,54.7561,54.6643,54.6643,36484.0
2015-10-23 14:55:00,65.52,65.56,65.5,65.51,40786.0,54.681,54.7144,54.6643,54.6727,40786.0
2015-10-23 15:00:00,65.52,65.57,65.4,65.4,99807.0,54.681,54.7227,54.5809,54.5809,99807.0
2015-10-23 15:05:00,65.4,65.44,65.34,65.44,85587.0,54.5809,54.6143,54.5308,54.6143,85587.0
2015-10-23 15:10:00,65.42,65.45,65.33,65.34,32496.0,54.5976,54.6226,54.5224,54.5308,32496.0
2015-10-23 15:15:00,65.34,65.38,65.3,65.35,62932.0,54.5308,54.5642,54.4974,54.5391,62932.0
2015-10-23 15:20:00,65.35,65.36,65.23,65.35,60731.0,54.5391,54.5475,54.439,54.5391,60731.0
2015-10-23 15:25:00,65.35,65.35,65.27,65.31,57050.0,54.5391,54.5391,54.4724,54.5058,57050.0
2015-10-23 15:30:00,65.31,65.41,65.3,65.4,75813.0,54.5058,54.5892,54.4974,54.5809,75813.0
2015-10-23 15:35:00,65.41,65.41,65.33,65.35,93196.0,54.5892,54.5892,54.5224,54.5391,93196.0
2015-10-23 15:40:00,65.34,65.35,65.31,65.32,301485.0,54.5308,54.5391,54.5058,54.5141,301485.0
2015-10-23 15:45:00,65.32,65.35,65.32,65.35,284044.0,54.5141,54.5391,54.5141,54.5391,284044.0
2015-10-23 15:50:00,65.35,65.35,65.34,65.34,444375.0,54.5391,54.5391,54.5308,54.5308,444375.0
2015-10-23 15:55:00,65.35,65.4,65.3,65.34,421915.0,54.5391,54.5809,54.4974,54.5308,421915.0
2015-10-26 09:30:00,65.59,65.6,65.35,65.43,35818.0,54.7394,54.7478,54.5391,54.6059,35818.0
2015-10-26 09:35:00,65.44,65.45,65.27,65.28,12100.0,54.6143,54.6226,54.4724,54.4807,12100.0
2015-10-26 09:40:00,65.27,65.28,65.03,65.08,32602.0,54.4724,54.4807,54.2721,54.3138,32602.0
2015-10-26 09:45:00,65.09,65.09,64.87,64.98,12352.0,54.3222,54.3222,54.1385,54.2303,12352.0
2015-10-26 09:50:00,65.03,65.18,65.02,65.17,15397.0,54.2721,54.3973,54.2637,54.3889,15397.0
2015-10-26 09:55:00,65.15,65.21,65.09,65.09,16517.0,54.3722,54.4223,54.3222,54.3222,16517.0
2015-10-26 10:00:00,65.08,65.11,65.0,65.07,192280.0,54.3138,54.3388,54.247,54.3055,192280.0
2015-10-26 10:05:00,65.2,65.29,65.19,65.22,14800.0,54.414,54.4891,54.4056,54.4306,14800.0
2015-10-26 10:10:00,65.26,65.26,65.12,65.14,11726.0,54.464,54.464,54.3472,54.3639,11726.0
2015-10-26 10:15:00,65.18,65.2,65.12,65.15,20526.0,54.3973,54.414,54.3472,54.3722,20526.0
2015-10-26 10:20:00,65.18,65.18,65.07,65.11,56204.0,54.3973,54.3973,54.3055,54.3388,56204.0
2015-10-26 10:25:00,65.11,65.19,65.09,65.1,77519.0,54.3388,54.4056,54.3222,54.3305,77519.0
2015-10-26 10:30:00,65.12,65.13,64.99,65.02,18992.0,54.3472,54.3555,54.2387,54.2637,18992.0
2015-10-26 10:35:00,65.04,65.08,64.92,64.94,16941.0,54.2804,54.3138,54.1803,54.197,16941.0
2015-10-26 10:40:00,64.95,65.09,64.95,65.06,27149.0,54.2053,54.3222,54.2053,54.2971,27149.0
2015-10-26 10:45:00,65.04,65.07,65.0,65.04,19801.0,54.2804,54.3055,54.247,54.2804,19801.0
2015-10-26 10:50:00,65.06,65.07,64.99,65.0,31378.0,54.2971,54.3055,54.2387,54.247,31378.0
2015-10-26 10:55:00,65.0,65.02,64.91,64.92,15720.0,54.247,54.2637,54.1719,54.1803,15720.0
2015-10-26 11:00:00,64.93,65.0,64.88,64.96,7313.0,54.1886,54.247,54.1469,54.2137,7313.0
2015-10-26 11:05:00,64.96,65.01,64.89,64.91,9021.0,54.2137,54.2554,54.1552,54.1719,9021.0
2015-10-26 11:10:00,64.9,64.99,64.89,64.93,15121.0,54.1636,54.2387,54.1552,54.1886,15121.0
2015-10-26 11:15:00,64.93,65.03,64.91,64.99,36517.0,54.1886,54.2721,54.1719,54.2387,36517.0
2015-10-26 11:20:00,65.01,65.09,65.0,65.07,28918.0,54.2554,54.3222,54.247,54.3055,28918.0
2015-10-26 11:25:00,65.07,65.11,65.02,65.04,25843.0,54.3055,54.3388,54.2637,54.2804,25843.0
2015-10-26 11:30:00,65.05,65.07,65.0,65.01,25360.0,54.2888,54.3055,54.247,54.2554,25360.0
2015-10-26 11:35:00,65.01,65.05,65.0,65.04,54498.0,54.2554,54.2888,54.247,54.2804,54498.0
2015-10-26 11:40:00,65.04,65.05,65.0,65.03,30878.0,54.2804,54.2888,54.247,54.2721,30878.0
2015-10-26 11:45:00,65.04,65.09,65.01,65.07,77820.0,54.2804,54.3222,54.2554,54.3055,77820.0
2015-10-26 11:50:00,65.07,65.11,64.95,65.01,149748.0,54.3055,54.3388,54.2053,54.2554,149748.0
2015-10-26 11:55:00,65.02,65.03,64.95,64.98,62028.0,54.2637,54.2721,54.2053,54.2303,62028.0
2015-10-26 12:00:00,64.98,65.0,64.92,64.95,54691.0,54.2303,54.247,54.1803,54.2053,54691.0
2015-10-26 12:05:00,64.94,65.04,64.92,65.03,46177.0,54.197,54.2804,54.1803,54.2721,46177.0
2015-10-26 12:10:00,65.02,65.03,64.95,65.01,63440.0,54.2637,54.2721,54.2053,54.2554,63440.0
2015-10-26 12:15:00,65.01,65.08,65.01,65.04,178734.0,54.2554,54.3138,54.2554,54.2804,178734.0
2015-10-26 12:20:00,65.03,65.26,65.0,65.24,219795.0,54.2721,54.464,54.247,54.4473,219795.0
2015-10-26 12:25:00,65.21,65.33,65.18,65.29,84508.0,54.4223,54.5224,54.3973,54.4891,84508.0
2015-10-26 12:30:00,65.29,65.34,65.23,65.29,77161.0,54.4891,54.5308,54.439,54.4891,77161.0
2015-10-26 12:35:00,65.29,65.32,65.24,65.31,44300.0,54.4891,54.5141,54.4473,54.5058,44300.0
2015-10-26 12:40:00,65.31,65.32,65.26,65.3,67834.0,54.5058,54.5141,54.464,54.4974,67834.0
2015-10-26 12:45:00,65.29,65.3,65.23,65.27,29665.0,54.4891,54.4974,54.439,54.4724,29665.0
2015-10-26 12:50:00,65.27,65.29,65.19,65.2,53855.0,54.4724,54.4891,54.4056,54.414,53855.0
2015-10-26 12:55:00,65.2,65.21,65.09,65.14,40239.0,54.414,54.4223,54.3222,54.3639,40239.0
2015-10-26 13:00:00,65.14,65.14,65.06,65.13,20414.0,54.3639,54.3639,54.2971,54.3555,20414.0
2015-10-26 13:05:00,65.13,65.23,65.11,65.22,71202.0,54.3555,54.439,54.3388,54.4306,71202.0
2015-10-26 13:10:00,65.22,65.28,65.21,65.24,41617.0,54.4306,54.4807,54.4223,54.4473,41617.0
2015-10-26 13:15:00,65.25,65.3,65.23,65.28,16400.0,54.4557,54.4974,54.439,54.4807,16400.0
2015-10-26 13:20:00,65.28,65.28,65.19,65.2,33323.0,54.4807,54.4807,54.4056,54.414,33323.0
2015-10-26 13:25:00,65.2,65.22,65.18,65.18,27582.0,54.414,54.4306,54.3973,54.3973,27582.0
2015-10-26 13:30:00,65.18,65.2,65.15,65.18,13606.0,54.3973,54.414,54.3722,54.3973,13606.0
2015-10-26 13:35:00,65.17,65.22,65.17,65.2,33977.0,54.3889,54.4306,54.3889,54.414,33977.0
2015-10-26 13:40:00,65.19,65.21,65.17,65.19,33499.0,54.4056,54.4223,54.3889,54.4056,33499.0
2015-10-26 13:45:00,65.17,65.19,65.1,65.12,17268.0,54.3889,54.4056,54.3305,54.3472,17268.0
2015-10-26 13:50:00,65.12,65.13,65.03,65.08,24969.0,54.3472,54.3555,54.2721,54.3138,24969.0
2015-10-26 13:55:00,65.08,65.11,65.04,65.05,30506.0,54.3138,54.3388,54.2804,54.2888,30506.0
2015-10-26 14:00:00,65.06,65.09,65.04,65.07,24024.0,54.2971,54.3222,54.2804,54.3055,24024.0
2015-10-26 14:05:00,65.06,65.1,65.05,65.1,22735.0,54.2971,54.3305,54.2888,54.3305,22735.0
2015-10-26 14:10:00,65.1,65.1,65.03,65.03,21676.0,54.3305,54.3305,54.2721,54.2721,21676.0
2015-10-26 14:15:00,65.02,65.07,65.01,65.06,27867.0,54.2637,54.3055,54.2554,54.2971,27867.0
2015-10-26 14:20:00,65.05,65.05,64.99,65.04,25526.0,54.2888,54.2888,54.2387,54.2804,25526.0
2015-10-26 14:25:00,65.03,65.06,64.97,65.01,31291.0,54.2721,54.2971,54.222,54.2554,31291.0
2015-10-26 14:30:00,65.01,65.04,65.0,65.02,46182.0,54.2554,54.2804,54.247,54.2637,46182.0
2015-10-26 14:35:00,65.02,65.06,65.0,65.04,22441.0,54.2637,54.2971,54.247,54.2804,22441.0
2015-10-26 14:40:00,65.03,65.06,65.0,65.05,37022.0,54.2721,54.2971,54.247,54.2888,37022.0
2015-10-26 14:45:00,65.06,65.11,65.05,65.1,41619.0,54.2971,54.3388,54.2888,54.3305,41619.0
2015-10-26 14:50:00,65.1,65.11,65.08,65.1,24223.0,54.3305,54.3388,54.3138,54.3305,24223.0
2015-10-26 14:55:00,65.1,65.18,65.09,65.16,31048.0,54.3305,54.3973,54.3222,54.3806,31048.0
2015-10-26 15:00:00,65.16,65.17,65.14,65.15,51822.0,54.3806,54.3889,54.3639,54.3722,51822.0
2015-10-26 15:05:00,65.15,65.16,65.13,65.15,50702.0,54.3722,54.3806,54.3555,54.3722,50702.0
2015-10-26 15:10:00,65.16,65.17,65.13,65.14,47066.0,54.3806,54.3889,54.3555,54.3639,47066.0
2015-10-26 15:15:00,65.14,65.21,65.14,65.19,90743.0,54.3639,54.4223,54.3639,54.4056,90743.0
2015-10-26 15:20:00,65.19,65.2,65.14,65.2,101111.0,54.4056,54.414,54.3639,54.414,101111.0
2015-10-26 15:25:00,65.21,65.27,65.2,65.25,72708.0,54.4223,54.4724,54.414,54.4557,72708.0
2015-10-26 15:30:00,65.25,65.33,65.24,65.32,42085.0,54.4557,54.5224,54.4473,54.5141,42085.0
2015-10-26 15:35:00,65.33,65.49,65.32,65.48,60287.0,54.5224,54.656,54.5141,54.6476,60287.0
2015-10-26 15:40:00,65.48,65.56,65.47,65.55,35895.0,54.6476,54.7144,54.6393,54.7061,35895.0
2015-10-26 15:45:00,65.56,65.61,65.55,65.59,44485.0,54.7144,54.7561,54.7061,54.7394,44485.0
2015-10-26 15:50:00,65.59,65.6,65.49,65.49,80582.0,54.7394,54.7478,54.656,54.656,80582.0
2015-10-26 15:55:00,65.5,65.51,65.28,65.29,152545.0,54.6643,54.6727,54.4807,54.4891,152545.0
2015-10-27 09:30:00,65.13,65.35,65.06,65.24,70791.0,54.3555,54.5391,54.2971,54.4473,70791.0
2015-10-27 09:35:00,65.25,65.35,65.23,65.25,42820.0,54.4557,54.5391,54.439,54.4557,42820.0
2015-10-27 09:40:00,65.25,65.41,65.22,65.36,25524.0,54.4557,54.5892,54.4306,54.5475,25524.0
2015-10-27 09:45:00,65.36,65.61,65.35,65.53,40014.0,54.5475,54.7561,54.5391,54.6894,40014.0
2015-10-27 09:50:00,65.55,65.57,65.5,65.55,31866.0,54.7061,54.7227,54.6643,54.7061,31866.0
2015-10-27 09:55:00,65.54,65.64,65.51,65.6,38147.0,54.6977,54.7812,54.6727,54.7478,38147.0
2015-10-27 10:00:00,65.59,65.77,65.59,65.73,18260.0,54.7394,54.8897,54.7394,54.8563,18260.0
2015-10-27 10:05:00,65.76,65.83,65.72,65.78,26840.0,54.8813,54.9397,54.8479,54.898,26840.0
2015-10-27 10:10:00,65.78,65.78,65.54,65.59,13330.0,54.898,54.898,54.6977,54.7394,13330.0
2015-10-27 10:15:00,65.56,65.64,65.51,65.51,6500.0,54.7144,54.7812,54.6727,54.6727,6500.0
2015-10-27 10:20:00,65.52,65.52,65.41,65.48,16515.0,54.681,54.681,54.5892,54.6476,16515.0
2015-10-27 10:25:00,65.48,65.49,65.41,65.49,12090.0,54.6476,54.656,54.5892,54.656,12090.0
2015-10-27 10:30:00,65.48,65.49,65.36,65.44,12256.0,54.6476,54.656,54.5475,54.6143,12256.0
2015-10-27 10:35:00,65.45,65.47,65.35,65.35,12306.0,54.6226,54.6393,54.5391,54.5391,12306.0
2015-10-27 10:40:00,65.35,65.4,65.31,65.39,41002.0,54.5391,54.5809,54.5058,54.5725,41002.0
2015-10-27 10:45:00,65.39,65.52,65.39,65.51,12750.0,54.5725,54.681,54.5725,54.6727,12750.0
2015-10-27 10:50:00,65.52,65.52,65.35,65.4,8652.0,54.681,54.681,54.5391,54.5809,8652.0
2015-10-27 10:55:00,65.42,65.47,65.35,65.38,10194.0,54.5976,54.6393,54.5391,54.5642,10194.0
2015-10-27 11:00:00,65.38,65.46,65.35,65.45,10560.0,54.5642,54.6309,54.5391,54.6226,10560.0
2015-10-27 11:05:00,65.45,65.52,65.45,65.49,8800.0,54.6226,54.681,54.6226,54.656,8800.0
2015-10-27 11:10:00,65.49,65.49,65.39,65.44,16000.0,54.656,54.656,54.5725,54.6143,16000.0
2015-10-27 11:15:00,65.43,65.5,65.38,65.45,24549.0,54.6059,54.6643,54.5642,54.6226,24549.0
2015-10-27 11:20:00,65.45,65.47,65.3,65.41,28314.0,54.6226,54.6393,54.4974,54.5892,28314.0
2015-10-27 11:25:00,65.42,65.49,65.41,65.47,22779.0,54.5976,54.656,54.5892,54.6393,22779.0
2015-10-27 11:30:00,65.46,65.48,65.44,65.45,34847.0,54.6309,54.6476,54.6143,54.6226,34847.0
2015-10-27 11:35:00,65.45,65.54,65.45,65.47,26538.0,54.6226,54.6977,54.6226,54.6393,26538.0
2015-10-27 11:40:00,65.47,65.53,65.46,65.49,30972.0,54.6393,54.6894,54.6309,54.656,30972.0
2015-10-27 11:45:00,65.49,65.54,65.49,65.52,37389.0,54.656,54.6977,54.656,54.681,37389.0
2015-10-27 11:50:00,65.53,65.57,65.51,65.54,19000.0,54.6894,54.7227,54.6727,54.6977,19000.0
2015-10-27 11:55:00,65.53,65.55,65.49,65.53,12500.0,54.6894,54.7061,54.656,54.6894,12500.0
2015-10-27 12:00:00,65.53,65.55,65.48,65.48,16380.0,54.6894,54.7061,54.6476,54.6476,16380.0
2015-10-27 12:05:00,65.49,65.54,65.47,65.5,33705.0,54.656,54.6977,54.6393,54.6643,33705.0
2015-10-27 12:10:00,65.51,65.56,65.48,65.55,21606.0,54.6727,54.7144,54.6476,54.7061,21606.0
2015-10-27 12:15:00,65.55,65.58,65.5,65.57,34502.0,54.7061,54.7311,54.6643,54.7227,34502.0
2015-10-27 12:20:00,65.58,65.69,65.58,65.63,21584.0,54.7311,54.8229,54.7311,54.7728,21584.0
2015-10-27 12:25:00,65.63,65.64,65.56,65.56,18618.0,54.7728,54.7812,54.7144,54.7144,18618.0
2015-10-27 12:30:00,65.55,65.61,65.54,65.56,24195.0,54.7061,54.7561,54.6977,54.7144,24195.0
2015-10-27 12:35:00,65.55,65.58,65.53,65.55,51004.0,54.7061,54.7311,54.6894,54.7061,51004.0
2015-10-27 12:40:00,65.55,65.62,65.54,65.6,14365.0,54.7061,54.7645,54.6977,54.7478,14365.0
2015-10-27 12:45:00,65.62,65.68,65.62,65.65,6135.0,54.7645,54.8145,54.7645,54.7895,6135.0
2015-10-27 12:50:00,65.64,65.65,65.61,65.63,7421.0,54.7812,54.7895,54.7561,54.7728,7421.0
2015-10-27 12:55:00,65.62,65.63,65.55,65.55,9084.0,54.7645,54.7728,54.7061,54.7061,9084.0
2015-10-27 13:00:00,65.56,65.59,65.52,65.57,30503.0,54.7144,54.7394,54.681,54.7227,30503.0
2015-10-27 13:05:00,65.58,65.62,65.57,65.62,25290.0,54.7311,54.7645,54.7227,54.7645,25290.0
2015-10-27 13:10:00,65.62,65.67,65.57,65.65,16754.0,54.7645,54.8062,54.7227,54.7895,16754.0
2015-10-27 13:15:00,65.66,65.7,65.57,65.6,15684.0,54.7979,54.8312,54.7227,54.7478,15684.0
2015-10-27 13:20:00,65.57,65.61,65.57,65.58,22114.0,54.7227,54.7561,54.7227,54.7311,22114.0
2015-10-27 13:25:00,65.58,65.61,65.54,65.57,10103.0,54.7311,54.7561,54.6977,54.7227,10103.0
2015-10-27 13:30:00,65.56,65.59,65.52,65.57,63117.0,54.7144,54.7394,54.681,54.7227,63117.0
2015-10-27 13:35:00,65.57,65.57,65.47,65.48,36672.0,54.7227,54.7227,54.6393,54.6476,36672.0
2015-10-27 13:40:00,65.48,65.51,65.45,65.48,25906.0,54.6476,54.6727,54.6226,54.6476,25906.0
2015-10-27 13:45:00,65.49,65.51,65.43,65.47,33540.0,54.656,54.6727,54.6059,54.6393,33540.0
2015-10-27 13:50:00,65.47,65.5,65.43,65.5,37856.0,54.6393,54.6643,54.6059,54.6643,37856.0
2015-10-27 13:55:00,65.5,65.5,65.42,65.43,23040.0,54.6643,54.6643,54.5976,54.6059,23040.0
2015-10-27 14:00:00,65.42,65.51,65.42,65.47,26098.0,54.5976,54.6727,54.5976,54.6393,26098.0
2015-10-27 14:05:00,65.48,65.51,65.45,65.47,43029.0,54.6476,54.6727,54.6226,54.6393,43029.0
2015-10-27 14:10:00,65.47,65.5,65.45,65.49,27720.0,54.6393,54.6643,54.6226,54.656,27720.0
2015-10-27 14:15:00,65.49,65.51,65.42,65.43,26372.0,54.656,54.6727,54.5976,54.6059,26372.0
2015-10-27 14:20:00,65.44,65.44,65.38,65.42,19600.0,54.6143,54.6143,54.5642,54.5976,19600.0
2015-10-27 14:25:00,65.42,65.49,65.42,65.48,23001.0,54.5976,54.656,54.5976,54.6476,23001.0
2015-10-27 14:30:00,65.45,65.49,65.41,65.41,24513.0,54.6226,54.656,54.5892,54.5892,24513.0
2015-10-27 14:35:00,65.41,65.47,65.4,65.45,31746.0,54.5892,54.6393,54.5809,54.6226,31746.0
2015-10-27 14:40:00,65.45,65.45,65.39,65.39,16899.0,54.6226,54.6226,54.5725,54.5725,16899.0
2015-10-27 14:45:00,65.39,65.44,65.38,65.41,19300.0,54.5725,54.6143,54.5642,54.5892,19300.0
2015-10-27 14:50:00,65.4,65.42,65.36,65.4,25628.0,54.5809,54.5976,54.5475,54.5809,25628.0
2015-10-27 14:55:00,65.41,65.44,65.39,65.4,34024.0,54.5892,54.6143,54.5725,54.5809,34024.0
2015-10-27 15:00:00,65.39,65.41,65.38,65.4,28175.0,54.5725,54.5892,54.5642,54.5809,28175.0
2015-10-27 15:05:00,65.4,65.43,65.36,65.4,58716.0,54.5809,54.6059,54.5475,54.5809,58716.0
2015-10-27 15:10:00,65.4,65.48,65.4,65.47,48028.0,54.5809,54.6476,54.5809,54.6393,48028.0
2015-10-27 15:15:00,65.46,65.47,65.4,65.44,64001.0,54.6309,54.6393,54.5809,54.6143,64001.0
2015-10-27 15:20:00,65.44,65.52,65.41,65.5,44039.0,54.6143,54.681,54.5892,54.6643,44039.0
2015-10-27 15:25:00,65.51,65.56,65.5,65.52,27794.0,54.6727,54.7144,54.6643,54.681,27794.0
2015-10-27 15:30:00,65.53,65.55,65.47,65.5,27285.0,54.6894,54.7061,54.6393,54.6643,27285.0
2015-10-27 15:35:00,65.5,65.53,65.44,65.45,46308.0,54.6643,54.6894,54.6143,54.6226,46308.0
2015-10-27 15:40:00,65.44,65.52,65.41,65.41,43355.0,54.6143,54.681,54.5892,54.5892,43355.0
2015-10-27 15:45:00,65.42,65.44,65.3,65.34,38608.0,54.5976,54.6143,54.4974,54.5308,38608.0
2015-10-27 15:50:00,65.34,65.38,65.31,65.37,57019.0,54.5308,54.5642,54.5058,54.5558,57019.0
2015-10-27 15:55:00,65.37,65.41,65.34,65.34,131774.0,54.5558,54.5892,54.5308,54.5308,131774.0
2015-10-28 09:30:00,65.39,65.53,65.29,65.34,106814.0,54.5725,54.6894,54.4891,54.5308,106814.0
2015-10-28 09:35:00,65.33,65.53,65.32,65.48,59508.0,54.5224,54.6894,54.5141,54.6476,59508.0
2015-10-28 09:40:00,65.47,65.6,65.42,65.6,29180.0,54.6393,54.7478,54.5976,54.7478,29180.0
2015-10-28 09:45:00,65.59,65.65,65.54,65.65,19645.0,54.7394,54.7895,54.6977,54.7895,19645.0
2015-10-28 09:50:00,65.65,65.72,65.63,65.71,28096.0,54.7895,54.8479,54.7728,54.8396,28096.0
2015-10-28 09:55:00,65.69,65.79,65.65,65.75,18679.0,54.8229,54.9064,54.7895,54.873,18679.0
2015-10-28 10:00:00,65.76,65.8,65.73,65.75,63081.0,54.8813,54.9147,54.8563,54.873,63081.0
2015-10-28 10:05:00,65.75,65.75,65.62,65.69,44356.0,54.873,54.873,54.7645,54.8229,44356.0
2015-10-28 10:10:00,65.67,65.69,65.6,65.65,36950.0,54.8062,54.8229,54.7478,54.7895,36950.0
2015-10-28 10:15:00,65.64,65.7,65.61,65.62,23399.0,54.7812,54.8312,54.7561,54.7645,23399.0
2015-10-28 10:20:00,65.65,65.68,65.6,65.6,18302.0,54.7895,54.8145,54.7478,54.7478,18302.0
2015-10-28 10:25:00,65.6,65.71,65.6,65.69,45382.0,54.7478,54.8396,54.7478,54.8229,45382.0
2015-10-28 10:30:00,65.69,65.79,65.69,65.78,39254.0,54.8229,54.9064,54.8229,54.898,39254.0
2015-10-28 10:35:00,65.78,65.9,65.78,65.83,40990.0,54.898,54.9982,54.898,54.9397,40990.0
2015-10-28 10:40:00,65.85,65.94,65.81,65.92,46569.0,54.9564,55.0315,54.923,55.0148,46569.0
2015-10-28 10:45:00,65.92,65.96,65.79,65.8,102203.0,55.0148,55.0482,54.9064,54.9147,102203.0
2015-10-28 10:50:00,65.78,65.81,65.7,65.72,55525.0,54.898,54.923,54.8312,54.8479,55525.0
2015-10-28 10:55:00,65.7,65.77,65.7,65.77,40409.0,54.8312,54.8897,54.8312,54.8897,40409.0
2015-10-28 11:00:00,65.76,65.81,65.75,65.81,21533.0,54.8813,54.923,54.873,54.923,21533.0
2015-10-28 11:05:00,65.81,65.82,65.75,65.8,29650.0,54.923,54.9314,54.873,54.9147,29650.0
2015-10-28 11:10:00,65.8,65.81,65.73,65.75,37157.0,54.9147,54.923,54.8563,54.873,37157.0
2015-10-28 11:15:00,65.75,65.77,65.66,65.67,27690.0,54.873,54.8897,54.7979,54.8062,27690.0
2015-10-28 11:20:00,65.69,65.71,65.66,65.7,41161.0,54.8229,54.8396,54.7979,54.8312,41161.0
2015-10-28 11:25:00,65.69,65.7,65.65,65.66,24428.0,54.8229,54.8312,54.7895,54.7979,24428.0
2015-10-28 11:30:00,65.67,65.7,65.64,65.67,29336.0,54.8062,54.8312,54.7812,54.8062,29336.0
2015-10-28 11:35:00,65.67,65.73,65.67,65.7,16713.0,54.8062,54.8563,54.8062,54.8312,16713.0
2015-10-28 11:40:00,65.7,65.73,65.69,65.71,150767.0,54.8312,54.8563,54.8229,54.8396,150767.0
2015-10-28 11:45:00,65.71,65.74,65.71,65.73,43384.0,54.8396,54.8646,54.8396,54.8563,43384.0
2015-10-28 11:50:00,65.73,65.75,65.71,65.74,32477.0,54.8563,54.873,54.8396,54.8646,32477.0
2015-10-28 11:55:00,65.74,65.76,65.7,65.75,20182.0,54.8646,54.8813,54.8312,54.873,20182.0
2015-10-28 12:00:00,65.73,65.8,65.72,65.79,24475.0,54.8563,54.9147,54.8479,54.9064,24475.0
2015-10-28 12:05:00,65.78,65.79,65.74,65.77,19400.0,54.898,54.9064,54.8646,54.8897,19400.0
2015-10-28 12:10:00,65.76,65.8,65.75,65.75,27564.0,54.8813,54.9147,54.873,54.873,27564.0
2015-10-28 12:15:00,65.78,65.78,65.71,65.75,36053.0,54.898,54.898,54.8396,54.873,36053.0
2015-10-28 12:20:00,65.75,65.76,65.71,65.73,17934.0,54.873,54.8813,54.8396,54.8563,17934.0
2015-10-28 12:25:00,65.75,65.75,65.72,65.73,23218.0,54.873,54.873,54.8479,54.8563,23218.0
2015-10-28 12:30:00,65.73,65.75,65.7,65.7,40896.0,54.8563,54.873,54.8312,54.8312,40896.0
2015-10-28 12:35:00,65.72,65.75,65.69,65.71,25149.0,54.8479,54.873,54.8229,54.8396,25149.0
2015-10-28 12:40:00,65.7,65.71,65.61,65.62,11216.0,54.8312,54.8396,54.7561,54.7645,11216.0
2015-10-28 12:45:00,65.62,65.64,65.57,65.6,26393.0,54.7645,54.7812,54.7227,54.7478,26393.0
2015-10-28 12:50:00,65.6,65.65,65.6,65.62,7250.0,54.7478,54.7895,54.7478,54.7645,7250.0
2015-10-28 12:55:00,65.62,65.63,65.57,65.59,19789.0,54.7645,54.7728,54.7227,54.7394,19789.0
2015-10-28 13:00:00,65.58,65.68,65.57,65.66,20300.0,54.7311,54.8145,54.7227,54.7979,20300.0
2015-10-28 13:05:00,65.65,65.65,65.6,65.62,8014.0,54.7895,54.7895,54.7478,54.7645,8014.0
2015-10-28 13:10:00,65.62,65.67,65.59,65.64,16100.0,54.7645,54.8062,54.7394,54.7812,16100.0
2015-10-28 13:15:00,65.65,65.65,65.59,65.6,10400.0,54.7895,54.7895,54.7394,54.7478,10400.0
2015-10-28 13:20:00,65.59,65.59,65.51,65.54,19998.0,54.7394,54.7394,54.6727,54.6977,19998.0
2015-10-28 13:25:00,65.54,65.54,65.49,65.5,13773.0,54.6977,54.6977,54.656,54.6643,13773.0
2015-10-28 13:30:00,65.51,65.76,65.42,65.76,82466.0,54.6727,54.8813,54.5976,54.8813,82466.0
2015-10-28 13:35:00,65.75,65.76,65.5,65.66,48623.0,54.873,54.8813,54.6643,54.7979,48623.0
2015-10-28 13:40:00,65.66,65.66,65.59,65.59,21143.0,54.7979,54.7979,54.7394,54.7394,21143.0
2015-10-28 13:45:00,65.58,65.59,65.53,65.57,20397.0,54.7311,54.7394,54.6894,54.7227,20397.0
2015-10-28 13:50:00,65.59,65.67,65.58,65.62,29803.0,54.7394,54.8062,54.7311,54.7645,29803.0
2015-10-28 13:55:00,65.61,65.7,65.6,65.68,44012.0,54.7561,54.8312,54.7478,54.8145,44012.0
2015-10-28 14:00:00,65.68,65.68,65.16,65.2,52909.0,54.8145,54.8145,54.3806,54.414,52909.0
2015-10-28 14:05:00,65.21,65.3,65.11,65.3,95270.0,54.4223,54.4974,54.3388,54.4974,95270.0
2015-10-28 14:10:00,65.28,65.29,65.01,65.04,118338.0,54.4807,54.4891,54.2554,54.2804,118338.0
2015-10-28 14:15:00,65.07,65.28,65.04,65.22,44375.0,54.3055,54.4807,54.2804,54.4306,44375.0
2015-10-28 14:20:00,65.22,65.37,65.19,65.35,44784.0,54.4306,54.5558,54.4056,54.5391,44784.0
2015-10-28 14:25:00,65.34,65.51,65.31,65.34,13654.0,54.5308,54.6727,54.5058,54.5308,13654.0
2015-10-28 14:30:00,65.33,65.39,65.29,65.38,20239.0,54.5224,54.5725,54.4891,54.5642,20239.0
2015-10-28 14:35:00,65.35,65.5,65.33,65.48,33671.0,54.5391,54.6643,54.5224,54.6476,33671.0
2015-10-28 14:40:00,65.47,65.63,65.47,65.58,35886.0,54.6393,54.7728,54.6393,54.7311,35886.0
2015-10-28 14:45:00,65.6,65.72,65.58,65.62,17139.0,54.7478,54.8479,54.7311,54.7645,17139.0
2015-10-28 14:50:00,65.62,65.79,65.53,65.76,43785.0,54.7645,54.9064,54.6894,54.8813,43785.0
2015-10-28 14:55:00,65.74,65.77,65.66,65.7,35242.0,54.8646,54.8897,54.7979,54.8312,35242.0
2015-10-28 15:00:00,65.7,65.75,65.66,65.7,44051.0,54.8312,54.873,54.7979,54.8312,44051.0
2015-10-28 15:05:00,65.7,65.81,65.68,65.74,57026.0,54.8312,54.923,54.8145,54.8646,57026.0
2015-10-28 15:10:00,65.73,65.77,65.65,65.67,34553.0,54.8563,54.8897,54.7895,54.8062,34553.0
2015-10-28 15:15:00,65.69,65.73,65.66,65.7,29296.0,54.8229,54.8563,54.7979,54.8312,29296.0
2015-10-28 15:20:00,65.68,65.73,65.65,65.71,24244.0,54.8145,54.8563,54.7895,54.8396,24244.0
2015-10-28 15:25:00,65.7,65.76,65.68,65.74,32051.0,54.8312,54.8813,54.8145,54.8646,32051.0
2015-10-28 15:30:00,65.74,65.81,65.73,65.74,72518.0,54.8646,54.923,54.8563,54.8646,72518.0
2015-10-28 15:35:00,65.73,65.77,65.69,65.72,35819.0,54.8563,54.8897,54.8229,54.8479,35819.0
2015-10-28 15:40:00,65.71,65.83,65.69,65.78,65267.0,54.8396,54.9397,54.8229,54.898,65267.0
2015-10-28 15:45:00,65.78,65.85,65.74,65.77,71604.0,54.898,54.9564,54.8646,54.8897,71604.0
2015-10-28 15:50:00,65.76,65.85,65.75,65.8,107068.0,54.8813,54.9564,54.873,54.9147,107068.0
2015-10-28 15:55:00,65.8,65.83,65.74,65.82,119963.0,54.9147,54.9397,54.8646,54.9314,119963.0
2015-10-29 09:30:00,65.51,65.6,65.4,65.4,50359.0,54.6727,54.7478,54.5809,54.5809,50359.0
2015-10-29 09:35:00,65.41,65.7,65.41,65.67,8155.0,54.5892,54.8312,54.5892,54.8062,8155.0
2015-10-29 09:40:00,65.64,65.65,65.54,65.55,16597.0,54.7812,54.7895,54.6977,54.7061,16597.0
2015-10-29 09:45:00,65.57,65.66,65.57,65.58,31680.0,54.7227,54.7979,54.7227,54.7311,31680.0
2015-10-29 09:50:00,65.59,65.59,65.46,65.51,20670.0,54.7394,54.7394,54.6309,54.6727,20670.0
2015-10-29 09:55:00,65.51,65.51,65.32,65.32,12131.0,54.6727,54.6727,54.5141,54.5141,12131.0
2015-10-29 10:00:00,65.3,65.38,65.25,65.36,10564.0,54.4974,54.5642,54.4557,54.5475,10564.0
2015-10-29 10:05:00,65.36,65.4,65.27,65.31,14102.0,54.5475,54.5809,54.4724,54.5058,14102.0
2015-10-29 10:10:00,65.31,65.48,65.31,65.48,15091.0,54.5058,54.6476,54.5058,54.6476,15091.0
2015-10-29 10:15:00,65.48,65.57,65.48,65.56,8756.0,54.6476,54.7227,54.6476,54.7144,8756.0
2015-10-29 10:20:00,65.54,65.54,65.45,65.49,5991.0,54.6977,54.6977,54.6226,54.656,5991.0
2015-10-29 10:25:00,65.49,65.51,65.35,65.35,10700.0,54.656,54.6727,54.5391,54.5391,10700.0
2015-10-29 10:30:00,65.36,65.51,65.35,65.49,17959.0,54.5475,54.6727,54.5391,54.656,17959.0
2015-10-29 10:35:00,65.48,65.5,65.39,65.42,9180.0,54.6476,54.6643,54.5725,54.5976,9180.0
2015-10-29 10:40:00,65.41,65.57,65.4,65.54,20854.0,54.5892,54.7227,54.5809,54.6977,20854.0
2015-10-29 10:45:00,65.56,65.61,65.5,65.54,39327.0,54.7144,54.7561,54.6643,54.6977,39327.0
2015-10-29 10:50:00,65.53,65.54,65.46,65.51,16000.0,54.6894,54.6977,54.6309,54.6727,16000.0
2015-10-29 10:55:00,65.51,65.67,65.49,65.62,15155.0,54.6727,54.8062,54.656,54.7645,15155.0
2015-10-29 11:00:00,65.64,65.66,65.54,65.55,17218.0,54.7812,54.7979,54.6977,54.7061,17218.0
2015-10-29 11:05:00,65.57,65.67,65.57,65.67,11514.0,54.7227,54.8062,54.7227,54.8062,11514.0
2015-10-29 11:10:00,65.66,65.81,65.66,65.81,10239.0,54.7979,54.923,54.7979,54.923,10239.0
2015-10-29 11:15:00,65.8,65.97,65.79,65.97,12166.0,54.9147,55.0566,54.9064,55.0566,12166.0
2015-10-29 11:20:00,65.96,66.06,65.95,66.06,35301.0,55.0482,55.1317,55.0399,55.1317,35301.0
2015-10-29 11:25:00,66.04,66.2,66.0,66.17,24940.0,55.115,55.2485,55.0816,55.2235,24940.0
2015-10-29 11:30:00,66.18,66.25,66.16,66.16,24515.0,55.2318,55.2903,55.2151,55.2151,24515.0
2015-10-29 11:35:00,66.17,66.25,66.13,66.19,21174.0,55.2235,55.2903,55.1901,55.2402,21174.0
2015-10-29 11:40:00,66.2,66.25,66.19,66.25,17353.0,55.2485,55.2903,55.2402,55.2903,17353.0
2015-10-29 11:45:00,66.25,66.35,66.25,66.33,33273.0,55.2903,55.3737,55.2903,55.357,33273.0
2015-10-29 11:50:00,66.34,66.45,66.34,66.42,16323.0,55.3654,55.4572,55.3654,55.4321,16323.0
2015-10-29 11:55:00,66.44,66.46,66.41,66.46,20278.0,55.4488,55.4655,55.4238,55.4655,20278.0
2015-10-29 12:00:00,66.46,66.48,66.35,66.37,27942.0,55.4655,55.4822,55.3737,55.3904,27942.0
2015-10-29 12:05:00,66.38,66.43,66.28,66.4,57300.0,55.3987,55.4405,55.3153,55.4154,57300.0
2015-10-29 12:10:00,66.4,66.45,66.39,66.42,13402.0,55.4154,55.4572,55.4071,55.4321,13402.0
2015-10-29 12:15:00,66.41,66.49,66.41,66.48,7030.0,55.4238,55.4906,55.4238,55.4822,7030.0
2015-10-29 12:20:00,66.47,66.5,66.47,66.48,5389.0,55.4739,55.4989,55.4739,55.4822,5389.0
2015-10-29 12:25:00,66.49,66.53,66.46,66.48,22177.0,55.4906,55.5239,55.4655,55.4822,22177.0
2015-10-29 12:30:00,66.48,66.53,66.48,66.52,18060.0,55.4822,55.5239,55.4822,55.5156,18060.0
2015-10-29 12:35:00,66.5,66.6,66.48,66.59,28814.0,55.4989,55.5824,55.4822,55.574,28814.0
2015-10-29 12:40:00,66.59,66.61,66.55,66.56,11597.0,55.574,55.5907,55.5406,55.549,11597.0
2015-10-29 12:45:00,66.56,66.57,66.51,66.52,12702.0,55.549,55.5573,55.5072,55.5156,12702.0
2015-10-29 12:50:00,66.52,66.6,66.52,66.6,17634.0,55.5156,55.5824,55.5156,55.5824,17634.0
2015-10-29 12:55:00,66.6,66.73,66.6,66.73,10501.0,55.5824,55.6908,55.5824,55.6908,10501.0
2015-10-29 13:00:00,66.73,66.79,66.7,66.79,14936.0,55.6908,55.7409,55.6658,55.7409,14936.0
2015-10-29 13:05:00,66.78,66.88,66.78,66.8,35524.0,55.7326,55.816,55.7326,55.7493,35524.0
2015-10-29 13:10:00,66.79,66.79,66.69,66.69,16052.0,55.7409,55.7409,55.6575,55.6575,16052.0
2015-10-29 13:15:00,66.7,66.79,66.7,66.7,16987.0,55.6658,55.7409,55.6658,55.6658,16987.0
2015-10-29 13:20:00,66.7,66.7,66.53,66.53,20211.0,55.6658,55.6658,55.5239,55.5239,20211.0
2015-10-29 13:25:00,66.53,66.57,66.49,66.5,3563.0,55.5239,55.5573,55.4906,55.4989,3563.0
2015-10-29 13:30:00,66.51,66.51,66.47,66.47,2940.0,55.5072,55.5072,55.4739,55.4739,2940.0
2015-10-29 13:35:00,66.45,66.45,66.29,66.29,7290.0,55.4572,55.4572,55.3236,55.3236,7290.0
2015-10-29 13:40:00,66.29,66.39,66.29,66.39,4222.0,55.3236,55.4071,55.3236,55.4071,4222.0
2015-10-29 13:45:00,66.39,66.42,66.35,66.35,5000.0,55.4071,55.4321,55.3737,55.3737,5000.0
2015-10-29 13:50:00,66.36,66.38,66.31,66.33,11400.0,55.3821,55.3987,55.3403,55.357,11400.0
2015-10-29 13:55:00,66.34,66.37,66.3,66.3,7334.0,55.3654,55.3904,55.332,55.332,7334.0
2015-10-29 14:00:00,66.29,66.32,66.27,66.32,4700.0,55.3236,55.3487,55.3069,55.3487,4700.0
2015-10-29 14:05:00,66.34,66.4,66.34,66.35,10020.0,55.3654,55.4154,55.3654,55.3737,10020.0
2015-10-29 14:10:00,66.34,66.39,66.33,66.35,7400.0,55.3654,55.4071,55.357,55.3737,7400.0
2015-10-29 14:15:00,66.34,66.41,66.34,66.41,4195.0,55.3654,55.4238,55.3654,55.4238,4195.0
2015-10-29 14:20:00,66.42,66.52,66.42,66.49,6766.0,55.4321,55.5156,55.4321,55.4906,6766.0
2015-10-29 14:25:00,66.49,66.51,66.4,66.4,8050.0,55.4906,55.5072,55.4154,55.4154,8050.0
2015-10-29 14:30:00,66.42,66.49,66.41,66.48,6534.0,55.4321,55.4906,55.4238,55.4822,6534.0
2015-10-29 14:35:00,66.47,66.49,66.45,66.47,7249.0,55.4739,55.4906,55.4572,55.4739,7249.0
2015-10-29 14:40:00,66.47,66.49,66.46,66.47,10000.0,55.4739,55.4906,55.4655,55.4739,10000.0
2015-10-29 14:45:00,66.47,66.49,66.44,66.44,11198.0,55.4739,55.4906,55.4488,55.4488,11198.0
2015-10-29 14:50:00,66.44,66.46,66.39,66.44,13334.0,55.4488,55.4655,55.4071,55.4488,13334.0
2015-10-29 14:55:00,66.44,66.49,66.43,66.47,4566.0,55.4488,55.4906,55.4405,55.4739,4566.0
2015-10-29 15:00:00,66.47,66.48,66.43,66.44,8364.0,55.4739,55.4822,55.4405,55.4488,8364.0
2015-10-29 15:05:00,66.43,66.45,66.41,66.44,15200.0,55.4405,55.4572,55.4238,55.4488,15200.0
2015-10-29 15:10:00,66.44,66.46,66.43,66.44,18210.0,55.4488,55.4655,55.4405,55.4488,18210.0
2015-10-29 15:15:00,66.45,66.48,66.42,66.47,18296.0,55.4572,55.4822,55.4321,55.4739,18296.0
2015-10-29 15:20:00,66.47,66.5,66.46,66.48,20611.0,55.4739,55.4989,55.4655,55.4822,20611.0
2015-10-29 15:25:00,66.48,66.5,66.44,66.48,28314.0,55.4822,55.4989,55.4488,55.4822,28314.0
2015-10-29 15:30:00,66.48,66.54,66.47,66.5,55560.0,55.4822,55.5323,55.4739,55.4989,55560.0
2015-10-29 15:35:00,66.5,66.51,66.47,66.49,24588.0,55.4989,55.5072,55.4739,55.4906,24588.0
2015-10-29 15:40:00,66.48,66.49,66.39,66.39,23994.0,55.4822,55.4906,55.4071,55.4071,23994.0
2015-10-29 15:45:00,66.39,66.39,66.3,66.34,53922.0,55.4071,55.4071,55.332,55.3654,53922.0
2015-10-29 15:50:00,66.33,66.41,66.3,66.41,41806.0,55.357,55.4238,55.332,55.4238,41806.0
2015-10-29 15:55:00,66.41,66.41,66.3,66.32,63141.0,55.4238,55.4238,55.332,55.3487,63141.0
2015-10-30 09:30:00,66.47,66.57,66.08,66.46,20883.0,55.4739,55.5573,55.1484,55.4655,20883.0
2015-10-30 09:35:00,66.39,66.6,66.39,66.48,12520.0,55.4071,55.5824,55.4071,55.4822,12520.0
2015-10-30 09:40:00,66.44,66.57,66.35,66.56,3065.0,55.4488,55.5573,55.3737,55.549,3065.0
2015-10-30 09:45:00,66.57,66.63,66.54,66.57,6881.0,55.5573,55.6074,55.5323,55.5573,6881.0
2015-10-30 09:50:00,66.6,66.62,66.53,66.53,4066.0,55.5824,55.599,55.5239,55.5239,4066.0
2015-10-30 09:55:00,66.5,66.6,66.5,66.5,3102.0,55.4989,55.5824,55.4989,55.4989,3102.0
2015-10-30 10:00:00,66.42,66.6,66.42,66.58,5700.0,55.4321,55.5824,55.4321,55.5657,5700.0
2015-10-30 10:05:00,66.54,66.62,66.54,66.55,4932.0,55.5323,55.599,55.5323,55.5406,4932.0
2015-10-30 10:10:00,66.56,66.57,66.43,66.49,7900.0,55.549,55.5573,55.4405,55.4906,7900.0
2015-10-30 10:15:00,66.5,66.55,66.48,66.55,2400.0,55.4989,55.5406,55.4822,55.5406,2400.0
2015-10-30 10:20:00,66.55,66.58,66.52,66.55,6851.0,55.5406,55.5657,55.5156,55.5406,6851.0
2015-10-30 10:25:00,66.57,66.6,66.51,66.57,7143.0,55.5573,55.5824,55.5072,55.5573,7143.0
2015-10-30 10:30:00,66.6,66.6,66.51,66.58,12200.0,55.5824,55.5824,55.5072,55.5657,12200.0
2015-10-30 10:35:00,66.56,66.61,66.5,66.6,6825.0,55.549,55.5907,55.4989,55.5824,6825.0
2015-10-30 10:40:00,66.6,66.68,66.59,66.65,9920.0,55.5824,55.6491,55.574,55.6241,9920.0
2015-10-30 10:45:00,66.64,66.7,66.63,66.68,18779.0,55.6157,55.6658,55.6074,55.6491,18779.0
2015-10-30 10:50:00,66.7,66.71,66.63,66.64,7950.0,55.6658,55.6742,55.6074,55.6157,7950.0
2015-10-30 10:55:00,66.64,66.64,66.57,66.61,10117.0,55.6157,55.6157,55.5573,55.5907,10117.0
2015-10-30 11:00:00,66.6,66.62,66.57,66.59,4776.0,55.5824,55.599,55.5573,55.574,4776.0
2015-10-30 11:05:00,66.6,66.63,66.57,66.59,5415.0,55.5824,55.6074,55.5573,55.574,5415.0
2015-10-30 11:10:00,66.59,66.63,66.59,66.6,5700.0,55.574,55.6074,55.574,55.5824,5700.0
2015-10-30 11:15:00,66.61,66.65,66.58,66.64,8707.0,55.5907,55.6241,55.5657,55.6157,8707.0
2015-10-30 11:20:00,66.62,66.65,66.61,66.64,8763.0,55.599,55.6241,55.5907,55.6157,8763.0
2015-10-30 11:25:00,66.64,66.65,66.6,66.65,6376.0,55.6157,55.6241,55.5824,55.6241,6376.0
2015-10-30 11:30:00,66.66,66.7,66.66,66.69,7300.0,55.6324,55.6658,55.6324,55.6575,7300.0
2015-10-30 11:35:00,66.69,66.72,66.64,66.72,7151.0,55.6575,55.6825,55.6157,55.6825,7151.0
2015-10-30 11:40:00,66.72,66.76,66.69,66.69,4459.0,55.6825,55.7159,55.6575,55.6575,4459.0
2015-10-30 11:45:00,66.7,66.79,66.7,66.77,5285.0,55.6658,55.7409,55.6658,55.7242,5285.0
2015-10-30 11:50:00,66.78,66.82,66.76,66.79,6100.0,55.7326,55.766,55.7159,55.7409,6100.0
2015-10-30 11:55:00,66.81,66.85,66.8,66.8,4470.0,55.7576,55.791,55.7493,55.7493,4470.0
2015-10-30 12:00:00,66.79,66.81,66.77,66.77,3600.0,55.7409,55.7576,55.7242,55.7242,3600.0
2015-10-30 12:05:00,66.79,66.84,66.79,66.82,3838.0,55.7409,55.7826,55.7409,55.766,3838.0
2015-10-30 12:10:00,66.83,66.83,66.74,66.75,15550.0,55.7743,55.7743,55.6992,55.7075,15550.0
2015-10-30 12:15:00,66.76,66.77,66.73,66.77,3601.0,55.7159,55.7242,55.6908,55.7242,3601.0
2015-10-30 12:20:00,66.74,66.79,66.74,66.77,2800.0,55.6992,55.7409,55.6992,55.7242,2800.0
2015-10-30 12:25:00,66.77,66.77,66.73,66.73,9450.0,55.7242,55.7242,55.6908,55.6908,9450.0
2015-10-30 12:30:00,66.74,66.81,66.72,66.8,5735.0,55.6992,55.7576,55.6825,55.7493,5735.0
2015-10-30 12:35:00,66.8,66.81,66.71,66.76,2400.0,55.7493,55.7576,55.6742,55.7159,2400.0
2015-10-30 12:40:00,66.75,66.77,66.72,66.74,3600.0,55.7075,55.7242,55.6825,55.6992,3600.0
2015-10-30 12:45:00,66.75,66.8,66.74,66.8,4312.0,55.7075,55.7493,55.6992,55.7493,4312.0
2015-10-30 12:50:00,66.8,66.83,66.77,66.79,5400.0,55.7493,55.7743,55.7242,55.7409,5400.0
2015-10-30 12:55:00,66.81,66.85,66.77,66.78,6206.0,55.7576,55.791,55.7242,55.7326,6206.0
2015-10-30 13:00:00,66.79,66.84,66.79,66.84,4243.0,55.7409,55.7826,55.7409,55.7826,4243.0
2015-10-30 13:05:00,66.84,66.84,66.8,66.82,3381.0,55.7826,55.7826,55.7493,55.766,3381.0
2015-10-30 13:10:00,66.82,66.84,66.8,66.83,4000.0,55.766,55.7826,55.7493,55.7743,4000.0
2015-10-30 13:15:00,66.82,66.82,66.77,66.79,4000.0,55.766,55.766,55.7242,55.7409,4000.0
2015-10-30 13:20:00,66.8,66.81,66.77,66.8,3300.0,55.7493,55.7576,55.7242,55.7493,3300.0
2015-10-30 13:25:00,66.81,66.82,66.77,66.78,2400.0,55.7576,55.766,55.7242,55.7326,2400.0
2015-10-30 13:30:00,66.79,66.8,66.74,66.77,4164.0,55.7409,55.7493,55.6992,55.7242,4164.0
2015-10-30 13:35:00,66.77,66.87,66.77,66.86,20516.0,55.7242,55.8077,55.7242,55.7993,20516.0
2015-10-30 13:40:00,66.85,66.88,66.84,66.85,5035.0,55.791,55.816,55.7826,55.791,5035.0
2015-10-30 13:45:00,66.84,66.88,66.82,66.85,6230.0,55.7826,55.816,55.766,55.791,6230.0
2015-10-30 13:50:00,66.87,66.88,66.84,66.87,3849.0,55.8077,55.816,55.7826,55.8077,3849.0
2015-10-30 13:55:00,66.87,66.87,66.84,66.84,1600.0,55.8077,55.8077,55.7826,55.7826,1600.0
2015-10-30 14:00:00,66.83,66.88,66.82,66.88,4475.0,55.7743,55.816,55.766,55.816,4475.0
2015-10-30 14:05:00,66.88,66.88,66.78,66.79,3220.0,55.816,55.816,55.7326,55.7409,3220.0
2015-10-30 14:10:00,66.8,66.84,66.77,66.81,6800.0,55.7493,55.7826,55.7242,55.7576,6800.0
2015-10-30 14:15:00,66.8,66.85,66.78,66.84,4300.0,55.7493,55.791,55.7326,55.7826,4300.0
2015-10-30 14:20:00,66.82,66.83,66.77,66.81,4939.0,55.766,55.7743,55.7242,55.7576,4939.0
2015-10-30 14:25:00,66.79,66.86,66.79,66.82,21380.0,55.7409,55.7993,55.7409,55.766,21380.0
2015-10-30 14:30:00,66.81,66.88,66.8,66.87,5520.0,55.7576,55.816,55.7493,55.8077,5520.0
2015-10-30 14:35:00,66.86,66.88,66.84,66.84,3873.0,55.7993,55.816,55.7826,55.7826,3873.0
2015-10-30 14:40:00,66.84,66.85,66.81,66.83,7638.0,55.7826,55.791,55.7576,55.7743,7638.0
2015-10-30 14:45:00,66.83,66.87,66.82,66.85,11075.0,55.7743,55.8077,55.766,55.791,11075.0
2015-10-30 14:50:00,66.84,66.91,66.83,66.88,15517.0,55.7826,55.8411,55.7743,55.816,15517.0
2015-10-30 14:55:00,66.89,66.89,66.84,66.85,7668.0,55.8244,55.8244,55.7826,55.791,7668.0
2015-10-30 15:00:00,66.84,66.9,66.84,66.89,9889.0,55.7826,55.8327,55.7826,55.8244,9889.0
2015-10-30 15:05:00,66.88,66.95,66.84,66.94,17068.0,55.816,55.8745,55.7826,55.8661,17068.0
2015-10-30 15:10:00,66.94,66.98,66.91,66.96,13362.0,55.8661,55.8995,55.8411,55.8828,13362.0
2015-10-30 15:15:00,66.96,66.98,66.93,66.94,26651.0,55.8828,55.8995,55.8578,55.8661,26651.0
2015-10-30 15:20:00,66.95,66.99,66.94,66.96,19136.0,55.8745,55.9078,55.8661,55.8828,19136.0
2015-10-30 15:25:00,66.97,67.0,66.96,66.98,26271.0,55.8911,55.9162,55.8828,55.8995,26271.0
2015-10-30 15:30:00,66.98,67.06,66.97,67.05,38699.0,55.8995,55.9663,55.8911,55.9579,38699.0
2015-10-30 15:35:00,67.05,67.09,67.0,67.07,14219.0,55.9579,55.9913,55.9162,55.9746,14219.0
2015-10-30 15:40:00,67.07,67.14,67.06,67.13,26236.0,55.9746,56.033,55.9663,56.0247,26236.0
2015-10-30 15:45:00,67.14,67.24,67.14,67.2,40513.0,56.033,56.1165,56.033,56.0831,40513.0
2015-10-30 15:50:00,67.21,67.24,67.16,67.19,60562.0,56.0914,56.1165,56.0497,56.0747,60562.0
2015-10-30 15:55:00,67.19,67.25,67.08,67.11,95516.0,56.0747,56.1248,55.9829,56.008,95516.0
2015-11-02 09:30:00,67.0,67.13,66.79,67.12,31128.0,55.9162,56.0247,55.7409,56.0163,31128.0
2015-11-02 09:35:00,67.12,67.22,67.11,67.21,7300.0,56.0163,56.0998,56.008,56.0914,7300.0
2015-11-02 09:40:00,67.22,67.25,67.13,67.24,6143.0,56.0998,56.1248,56.0247,56.1165,6143.0
2015-11-02 09:45:00,67.25,67.37,67.21,67.37,9415.0,56.1248,56.225,56.0914,56.225,9415.0
2015-11-02 09:50:00,67.36,67.39,67.26,67.38,10285.0,56.2166,56.2417,56.1332,56.2333,10285.0
2015-11-02 09:55:00,67.37,67.39,67.27,67.34,6530.0,56.225,56.2417,56.1415,56.1999,6530.0
2015-11-02 10:00:00,67.29,67.33,67.24,67.25,12087.0,56.1582,56.1916,56.1165,56.1248,12087.0
2015-11-02 10:05:00,67.26,67.34,67.23,67.32,12636.0,56.1332,56.1999,56.1081,56.1832,12636.0
2015-11-02 10:10:00,67.32,67.32,67.19,67.19,9239.0,56.1832,56.1832,56.0747,56.0747,9239.0
2015-11-02 10:15:00,67.19,67.19,67.0,67.01,13751.0,56.0747,56.0747,55.9162,55.9245,13751.0
2015-11-02 10:20:00,67.02,67.07,67.01,67.06,13196.0,55.9329,55.9746,55.9245,55.9663,13196.0
2015-11-02 10:25:00,67.07,67.11,66.96,66.96,14830.0,55.9746,56.008,55.8828,55.8828,14830.0
2015-11-02 10:30:00,66.96,66.99,66.92,66.97,15184.0,55.8828,55.9078,55.8494,55.8911,15184.0
2015-11-02 10:35:00,66.97,66.97,66.85,66.85,20887.0,55.8911,55.8911,55.791,55.791,20887.0
2015-11-02 10:40:00,66.85,66.86,66.81,66.83,15720.0,55.791,55.7993,55.7576,55.7743,15720.0
2015-11-02 10:45:00,66.83,66.83,66.78,66.82,12651.0,55.7743,55.7743,55.7326,55.766,12651.0
2015-11-02 10:50:00,66.81,66.84,66.81,66.83,10340.0,55.7576,55.7826,55.7576,55.7743,10340.0
2015-11-02 10:55:00,66.83,66.87,66.81,66.87,21478.0,55.7743,55.8077,55.7576,55.8077,21478.0
2015-11-02 11:00:00,66.86,66.86,66.83,66.85,20852.0,55.7993,55.7993,55.7743,55.791,20852.0
2015-11-02 11:05:00,66.87,66.91,66.85,66.85,53622.0,55.8077,55.8411,55.791,55.791,53622.0
2015-11-02 11:10:00,66.85,66.88,66.82,66.84,8165.0,55.791,55.816,55.766,55.7826,8165.0
2015-11-02 11:15:00,66.86,66.88,66.81,66.84,13025.0,55.7993,55.816,55.7576,55.7826,13025.0
2015-11-02 11:20:00,66.84,66.85,66.8,66.85,65306.0,55.7826,55.791,55.7493,55.791,65306.0
2015-11-02 11:25:00,66.86,66.87,66.78,66.81,51722.0,55.7993,55.8077,55.7326,55.7576,51722.0
2015-11-02 11:30:00,66.81,66.83,66.76,66.77,17900.0,55.7576,55.7743,55.7159,55.7242,17900.0
2015-11-02 11:35:00,66.76,66.77,66.75,66.76,5950.0,55.7159,55.7242,55.7075,55.7159,5950.0
2015-11-02 11:40:00,66.77,66.78,66.72,66.73,25210.0,55.7242,55.7326,55.6825,55.6908,25210.0
2015-11-02 11:45:00,66.73,66.74,66.68,66.69,9800.0,55.6908,55.6992,55.6491,55.6575,9800.0
2015-11-02 11:50:00,66.69,66.7,66.57,66.58,40250.0,55.6575,55.6658,55.5573,55.5657,40250.0
2015-11-02 11:55:00,66.59,66.6,66.58,66.6,11810.0,55.574,55.5824,55.5657,55.5824,11810.0
2015-11-02 12:00:00,66.59,66.61,66.58,66.59,26888.0,55.574,55.5907,55.5657,55.574,26888.0
2015-11-02 12:05:00,66.59,66.6,66.56,66.56,12000.0,55.574,55.5824,55.549,55.549,12000.0
2015-11-02 12:10:00,66.56,66.59,66.54,66.56,12175.0,55.549,55.574,55.5323,55.549,12175.0
2015-11-02 12:15:00,66.57,66.57,66.55,66.57,7734.0,55.5573,55.5573,55.5406,55.5573,7734.0
2015-11-02 12:20:00,66.56,66.59,66.51,66.51,34750.0,55.549,55.574,55.5072,55.5072,34750.0
2015-11-02 12:25:00,66.51,66.58,66.51,66.57,7778.0,55.5072,55.5657,55.5072,55.5573,7778.0
2015-11-02 12:30:00,66.58,66.58,66.53,66.56,6300.0,55.5657,55.5657,55.5239,55.549,6300.0
2015-11-02 12:35:00,66.56,66.6,66.56,66.58,34085.0,55.549,55.5824,55.549,55.5657,34085.0
2015-11-02 12:40:00,66.58,66.61,66.55,66.58,52970.0,55.5657,55.5907,55.5406,55.5657,52970.0
2015-11-02 12:45:00,66.59,66.61,66.54,66.54,56517.0,55.574,55.5907,55.5323,55.5323,56517.0
2015-11-02 12:50:00,66.53,66.56,66.52,66.52,11140.0,55.5239,55.549,55.5156,55.5156,11140.0
2015-11-02 12:55:00,66.52,66.55,66.52,66.53,9700.0,55.5156,55.5406,55.5156,55.5239,9700.0
2015-11-02 13:00:00,66.54,66.6,66.53,66.53,29358.0,55.5323,55.5824,55.5239,55.5239,29358.0
2015-11-02 13:05:00,66.54,66.55,66.53,66.54,9500.0,55.5323,55.5406,55.5239,55.5323,9500.0
2015-11-02 13:10:00,66.55,66.55,66.53,66.55,12344.0,55.5406,55.5406,55.5239,55.5406,12344.0
2015-11-02 13:15:00,66.55,66.55,66.54,66.55,3452.0,55.5406,55.5406,55.5323,55.5406,3452.0
2015-11-02 13:20:00,66.55,66.56,66.51,66.51,27792.0,55.5406,55.549,55.5072,55.5072,27792.0
2015-11-02 13:25:00,66.51,66.56,66.51,66.55,9098.0,55.5072,55.549,55.5072,55.5406,9098.0
2015-11-02 13:30:00,66.56,66.56,66.5,66.52,53078.0,55.549,55.549,55.4989,55.5156,53078.0
2015-11-02 13:35:00,66.53,66.6,66.51,66.56,56459.0,55.5239,55.5824,55.5072,55.549,56459.0
2015-11-02 13:40:00,66.57,66.58,66.55,66.56,6927.0,55.5573,55.5657,55.5406,55.549,6927.0
2015-11-02 13:45:00,66.58,66.63,66.57,66.6,24432.0,55.5657,55.6074,55.5573,55.5824,24432.0
2015-11-02 13:50:00,66.59,66.6,66.57,66.59,65571.0,55.574,55.5824,55.5573,55.574,65571.0
2015-11-02 13:55:00,66.59,66.59,66.57,66.59,24861.0,55.574,55.574,55.5573,55.574,24861.0
2015-11-02 14:00:00,66.59,66.61,66.58,66.6,55999.0,55.574,55.5907,55.5657,55.5824,55999.0
2015-11-02 14:05:00,66.6,66.61,66.58,66.58,18875.0,55.5824,55.5907,55.5657,55.5657,18875.0
2015-11-02 14:10:00,66.58,66.6,66.58,66.59,8608.0,55.5657,55.5824,55.5657,55.574,8608.0
2015-11-02 14:15:00,66.59,66.6,66.58,66.59,8003.0,55.574,55.5824,55.5657,55.574,8003.0
2015-11-02 14:20:00,66.59,66.61,66.58,66.58,28497.0,55.574,55.5907,55.5657,55.5657,28497.0
2015-11-02 14:25:00,66.59,66.6,66.57,66.59,14048.0,55.574,55.5824,55.5573,55.574,14048.0
2015-11-02 14:30:00,66.6,66.6,66.57,66.57,22305.0,55.5824,55.5824,55.5573,55.5573,22305.0
2015-11-02 14:35:00,66.57,66.58,66.57,66.57,6899.0,55.5573,55.5657,55.5573,55.5573,6899.0
2015-11-02 14:40:00,66.57,66.6,66.57,66.58,9242.0,55.5573,55.5824,55.5573,55.5657,9242.0
2015-11-02 14:45:00,66.59,66.59,66.57,66.57,8784.0,55.574,55.574,55.5573,55.5573,8784.0
2015-11-02 14:50:00,66.57,66.6,66.57,66.59,14873.0,55.5573,55.5824,55.5573,55.574,14873.0
2015-11-02 14:55:00,66.59,66.6,66.58,66.58,40803.0,55.574,55.5824,55.5657,55.5657,40803.0
2015-11-02 15:00:00,66.58,66.6,66.57,66.59,62848.0,55.5657,55.5824,55.5573,55.574,62848.0
2015-11-02 15:05:00,66.59,66.6,66.57,66.57,62773.0,55.574,55.5824,55.5573,55.5573,62773.0
2015-11-02 15:10:00,66.58,66.6,66.57,66.6,62346.0,55.5657,55.5824,55.5573,55.5824,62346.0
2015-11-02 15:15:00,66.6,66.6,66.58,66.6,40096.0,55.5824,55.5824,55.5657,55.5824,40096.0
2015-11-02 15:20:00,66.6,66.6,66.57,66.58,31069.0,55.5824,55.5824,55.5573,55.5657,31069.0
2015-11-02 15:25:00,66.59,66.59,66.57,66.58,53121.0,55.574,55.574,55.5573,55.5657,53121.0
2015-11-02 15:30:00,66.57,66.58,66.55,66.55,54028.0,55.5573,55.5657,55.5406,55.5406,54028.0
2015-11-02 15:35:00,66.55,66.59,66.54,66.57,30534.0,55.5406,55.574,55.5323,55.5573,30534.0
2015-11-02 15:40:00,66.57,66.58,66.54,66.55,95793.0,55.5573,55.5657,55.5323,55.5406,95793.0
2015-11-02 15:45:00,66.55,66.57,66.54,66.55,56017.0,55.5406,55.5573,55.5323,55.5406,56017.0
2015-11-02 15:50:00,66.55,66.57,66.54,66.54,31606.0,55.5406,55.5573,55.5323,55.5323,31606.0
2015-11-02 15:55:00,66.54,66.55,66.53,66.55,119320.0,55.5323,55.5406,55.5239,55.5406,119320.0
2015-11-03 09:30:00,66.49,66.64,66.33,66.36,24669.0,55.4906,55.6157,55.357,55.3821,24669.0
2015-11-03 09:35:00,66.37,66.6,66.37,66.49,46624.0,55.3904,55.5824,55.3904,55.4906,46624.0
2015-11-03 09:40:00,66.53,66.6,66.47,66.49,13100.0,55.5239,55.5824,55.4739,55.4906,13100.0
2015-11-03 09:45:00,66.48,66.51,66.41,66.5,23186.0,55.4822,55.5072,55.4238,55.4989,23186.0
2015-11-03 09:50:00,66.45,66.45,66.35,66.4,13151.0,55.4572,55.4572,55.3737,55.4154,13151.0
2015-11-03 09:55:00,66.38,66.45,66.36,66.41,21009.0,55.3987,55.4572,55.3821,55.4238,21009.0
2015-11-03 10:00:00,66.39,66.42,66.31,66.34,13153.0,55.4071,55.4321,55.3403,55.3654,13153.0
2015-11-03 10:05:00,66.35,66.42,66.31,66.36,25202.0,55.3737,55.4321,55.3403,55.3821,25202.0
2015-11-03 10:10:00,66.36,66.39,66.29,66.3,16000.0,55.3821,55.4071,55.3236,55.332,16000.0
2015-11-03 10:15:00,66.3,66.36,66.28,66.34,14500.0,55.332,55.3821,55.3153,55.3654,14500.0
2015-11-03 10:20:00,66.33,66.37,66.28,66.31,27720.0,55.357,55.3904,55.3153,55.3403,27720.0
2015-11-03 10:25:00,66.29,66.29,66.21,66.21,5850.0,55.3236,55.3236,55.2569,55.2569,5850.0
2015-11-03 10:30:00,66.21,66.32,66.17,66.29,10108.0,55.2569,55.3487,55.2235,55.3236,10108.0
2015-11-03 10:35:00,66.29,66.34,66.28,66.3,10200.0,55.3236,55.3654,55.3153,55.332,10200.0
2015-11-03 10:40:00,66.3,66.3,66.26,66.27,2431.0,55.332,55.332,55.2986,55.3069,2431.0
2015-11-03 10:45:00,66.26,66.26,66.22,66.23,4850.0,55.2986,55.2986,55.2652,55.2736,4850.0
2015-11-03 10:50:00,66.25,66.26,66.2,66.2,12230.0,55.2903,55.2986,55.2485,55.2485,12230.0
2015-11-03 10:55:00,66.2,66.23,66.18,66.22,9000.0,55.2485,55.2736,55.2318,55.2652,9000.0
2015-11-03 11:00:00,66.22,66.25,66.19,66.21,10268.0,55.2652,55.2903,55.2402,55.2569,10268.0
2015-11-03 11:05:00,66.22,66.34,66.22,66.3,10270.0,55.2652,55.3654,55.2652,55.332,10270.0
2015-11-03 11:10:00,66.29,66.29,66.25,66.26,1645.0,55.3236,55.3236,55.2903,55.2986,1645.0
2015-11-03 11:15:00,66.26,66.28,66.22,66.22,5300.0,55.2986,55.3153,55.2652,55.2652,5300.0
2015-11-03 11:20:00,66.2,66.26,66.2,66.22,3161.0,55.2485,55.2986,55.2485,55.2652,3161.0
2015-11-03 11:25:00,66.23,66.24,66.2,66.23,7852.0,55.2736,55.2819,55.2485,55.2736,7852.0
2015-11-03 11:30:00,66.23,66.28,66.21,66.28,12038.0,55.2736,55.3153,55.2569,55.3153,12038.0
2015-11-03 11:35:00,66.29,66.32,66.27,66.3,6100.0,55.3236,55.3487,55.3069,55.332,6100.0
2015-11-03 11:40:00,66.31,66.32,66.28,66.28,4051.0,55.3403,55.3487,55.3153,55.3153,4051.0
2015-11-03 11:45:00,66.28,66.3,66.25,66.25,27557.0,55.3153,55.332,55.2903,55.2903,27557.0
2015-11-03 11:50:00,66.26,66.29,66.25,66.26,19640.0,55.2986,55.3236,55.2903,55.2986,19640.0
2015-11-03 11:55:00,66.25,66.27,66.19,66.25,47567.0,55.2903,55.3069,55.2402,55.2903,47567.0
2015-11-03 12:00:00,66.25,66.33,66.24,66.3,6900.0,55.2903,55.357,55.2819,55.332,6900.0
2015-11-03 12:05:00,66.26,66.31,66.26,66.3,1000.0,55.2986,55.3403,55.2986,55.332,1000.0
2015-11-03 12:10:00,66.3,66.3,66.24,66.25,2720.0,55.332,55.332,55.2819,55.2903,2720.0
2015-11-03 12:15:00,66.25,66.25,66.22,66.24,18900.0,55.2903,55.2903,55.2652,55.2819,18900.0
2015-11-03 12:20:00,66.26,66.28,66.24,66.27,3800.0,55.2986,55.3153,55.2819,55.3069,3800.0
2015-11-03 12:25:00,66.27,66.35,66.26,66.34,3900.0,55.3069,55.3737,55.2986,55.3654,3900.0
2015-11-03 12:30:00,66.33,66.38,66.33,66.36,2597.0,55.357,55.3987,55.357,55.3821,2597.0
2015-11-03 12:35:00,66.37,66.38,66.33,66.33,4559.0,55.3904,55.3987,55.357,55.357,4559.0
2015-11-03 12:40:00,66.33,66.37,66.3,66.35,36424.0,55.357,55.3904,55.332,55.3737,36424.0
2015-11-03 12:45:00,66.34,66.41,66.33,66.41,21419.0,55.3654,55.4238,55.357,55.4238,21419.0
2015-11-03 12:50:00,66.42,66.44,66.4,66.41,2700.0,55.4321,55.4488,55.4154,55.4238,2700.0
2015-11-03 12:55:00,66.4,66.44,66.4,66.41,5430.0,55.4154,55.4488,55.4154,55.4238,5430.0
2015-11-03 13:00:00,66.42,66.47,66.42,66.45,6848.0,55.4321,55.4739,55.4321,55.4572,6848.0
2015-11-03 13:05:00,66.46,66.47,66.4,66.41,4663.0,55.4655,55.4739,55.4154,55.4238,4663.0
2015-11-03 13:10:00,66.41,66.44,66.4,66.42,4200.0,55.4238,55.4488,55.4154,55.4321,4200.0
2015-11-03 13:15:00,66.43,66.43,66.38,66.39,4400.0,55.4405,55.4405,55.3987,55.4071,4400.0
2015-11-03 13:20:00,66.39,66.41,66.37,66.4,8403.0,55.4071,55.4238,55.3904,55.4154,8403.0
2015-11-03 13:25:00,66.39,66.4,66.36,66.37,10149.0,55.4071,55.4154,55.3821,55.3904,10149.0
2015-11-03 13:30:00,66.36,66.37,66.32,66.36,13135.0,55.3821,55.3904,55.3487,55.3821,13135.0
2015-11-03 13:35:00,66.36,66.4,66.35,66.4,5951.0,55.3821,55.4154,55.3737,55.4154,5951.0
2015-11-03 13:40:00,66.4,66.4,66.34,66.34,26894.0,55.4154,55.4154,55.3654,55.3654,26894.0
2015-11-03 13:45:00,66.34,66.4,66.33,66.35,10813.0,55.3654,55.4154,55.357,55.3737,10813.0
2015-11-03 13:50:00,66.34,66.35,66.33,66.34,26403.0,55.3654,55.3737,55.357,55.3654,26403.0
2015-11-03 13:55:00,66.35,66.39,66.34,66.36,5200.0,55.3737,55.4071,55.3654,55.3821,5200.0
2015-11-03 14:00:00,66.36,66.4,66.34,66.4,8488.0,55.3821,55.4154,55.3654,55.4154,8488.0
2015-11-03 14:05:00,66.39,66.47,66.38,66.46,35743.0,55.4071,55.4739,55.3987,55.4655,35743.0
2015-11-03 14:10:00,66.47,66.6,66.47,66.54,19539.0,55.4739,55.5824,55.4739,55.5323,19539.0
2015-11-03 14:15:00,66.55,66.55,66.46,66.51,15135.0,55.5406,55.5406,55.4655,55.5072,15135.0
2015-11-03 14:20:00,66.49,66.5,66.45,66.48,11980.0,55.4906,55.4989,55.4572,55.4822,11980.0
2015-11-03 14:25:00,66.48,66.55,66.46,66.54,15352.0,55.4822,55.5406,55.4655,55.5323,15352.0
2015-11-03 14:30:00,66.53,66.54,66.47,66.47,11961.0,55.5239,55.5323,55.4739,55.4739,11961.0
2015-11-03 14:35:00,66.48,66.52,66.45,66.47,20116.0,55.4822,55.5156,55.4572,55.4739,20116.0
2015-11-03 14:40:00,66.47,66.48,66.44,66.47,14734.0,55.4739,55.4822,55.4488,55.4739,14734.0
2015-11-03 14:45:00,66.48,66.54,66.47,66.54,14532.0,55.4822,55.5323,55.4739,55.5323,14532.0
2015-11-03 14:50:00,66.54,66.57,66.52,66.52,71250.0,55.5323,55.5573,55.5156,55.5156,71250.0
2015-11-03 14:55:00,66.52,66.56,66.51,66.52,16486.0,55.5156,55.549,55.5072,55.5156,16486.0
2015-11-03 15:00:00,66.52,66.52,66.48,66.48,20193.0,55.5156,55.5156,55.4822,55.4822,20193.0
2015-11-03 15:05:00,66.48,66.51,66.46,66.51,24080.0,55.4822,55.5072,55.4655,55.5072,24080.0
2015-11-03 15:10:00,66.5,66.55,66.5,66.53,21188.0,55.4989,55.5406,55.4989,55.5239,21188.0
2015-11-03 15:15:00,66.54,66.58,66.52,66.58,26980.0,55.5323,55.5657,55.5156,55.5657,26980.0
2015-11-03 15:20:00,66.6,66.61,66.54,66.54,23690.0,55.5824,55.5907,55.5323,55.5323,23690.0
2015-11-03 15:25:00,66.54,66.59,66.53,66.57,27386.0,55.5323,55.574,55.5239,55.5573,27386.0
2015-11-03 15:30:00,66.57,66.58,66.51,66.54,27662.0,55.5573,55.5657,55.5072,55.5323,27662.0
2015-11-03 15:35:00,66.54,66.56,66.48,66.5,127509.0,55.5323,55.549,55.4822,55.4989,127509.0
2015-11-03 15:40:00,66.5,66.52,66.48,66.51,31348.0,55.4989,55.5156,55.4822,55.5072,31348.0
2015-11-03 15:45:00,66.51,66.54,66.48,66.51,67729.0,55.5072,55.5323,55.4822,55.5072,67729.0
2015-11-03 15:50:00,66.51,66.54,66.49,66.51,45096.0,55.5072,55.5323,55.4906,55.5072,45096.0
2015-11-03 15:55:00,66.51,66.52,66.45,66.49,86162.0,55.5072,55.5156,55.4572,55.4906,86162.0
2015-11-04 09:30:00,66.29,66.67,66.29,66.43,28805.0,55.3236,55.6408,55.3236,55.4405,28805.0
2015-11-04 09:35:00,66.44,66.61,66.43,66.44,5799.0,55.4488,55.5907,55.4405,55.4488,5799.0
2015-11-04 09:40:00,66.44,66.49,66.42,66.49,5726.0,55.4488,55.4906,55.4321,55.4906,5726.0
2015-11-04 09:45:00,66.46,66.48,66.41,66.46,7074.0,55.4655,55.4822,55.4238,55.4655,7074.0
2015-11-04 09:50:00,66.46,66.55,66.43,66.52,9252.0,55.4655,55.5406,55.4405,55.5156,9252.0
2015-11-04 09:55:00,66.55,66.55,66.39,66.39,15298.0,55.5406,55.5406,55.4071,55.4071,15298.0
2015-11-04 10:00:00,66.42,66.58,66.4,66.58,5126.0,55.4321,55.5657,55.4154,55.5657,5126.0
2015-11-04 10:05:00,66.67,66.68,66.63,66.65,3663.0,55.6408,55.6491,55.6074,55.6241,3663.0
2015-11-04 10:10:00,66.67,66.68,66.57,66.6,3781.0,55.6408,55.6491,55.5573,55.5824,3781.0
2015-11-04 10:15:00,66.59,66.63,66.58,66.6,10542.0,55.574,55.6074,55.5657,55.5824,10542.0
2015-11-04 10:20:00,66.6,66.65,66.59,66.62,36495.0,55.5824,55.6241,55.574,55.599,36495.0
2015-11-04 10:25:00,66.62,66.69,66.6,66.66,46001.0,55.599,55.6575,55.5824,55.6324,46001.0
2015-11-04 10:30:00,66.66,66.73,66.62,66.7,42471.0,55.6324,55.6908,55.599,55.6658,42471.0
2015-11-04 10:35:00,66.7,66.77,66.67,66.77,30083.0,55.6658,55.7242,55.6408,55.7242,30083.0
2015-11-04 10:40:00,66.79,66.79,66.73,66.77,8170.0,55.7409,55.7409,55.6908,55.7242,8170.0
2015-11-04 10:45:00,66.77,66.79,66.71,66.72,12400.0,55.7242,55.7409,55.6742,55.6825,12400.0
2015-11-04 10:50:00,66.73,66.73,66.66,66.66,16080.0,55.6908,55.6908,55.6324,55.6324,16080.0
2015-11-04 10:55:00,66.67,66.72,66.65,66.71,16900.0,55.6408,55.6825,55.6241,55.6742,16900.0
2015-11-04 11:00:00,66.69,66.73,66.67,66.7,10200.0,55.6575,55.6908,55.6408,55.6658,10200.0
2015-11-04 11:05:00,66.7,66.72,66.62,66.65,14338.0,55.6658,55.6825,55.599,55.6241,14338.0
2015-11-04 11:10:00,66.63,66.68,66.58,66.62,9938.0,55.6074,55.6491,55.5657,55.599,9938.0
2015-11-04 11:15:00,66.63,66.68,66.58,66.58,6513.0,55.6074,55.6491,55.5657,55.5657,6513.0
2015-11-04 11:20:00,66.58,66.62,66.58,66.58,2500.0,55.5657,55.599,55.5657,55.5657,2500.0
2015-11-04 11:25:00,66.61,66.61,66.55,66.59,15436.0,55.5907,55.5907,55.5406,55.574,15436.0
2015-11-04 11:30:00,66.6,66.65,66.54,66.59,24430.0,55.5824,55.6241,55.5323,55.574,24430.0
2015-11-04 11:35:00,66.59,66.6,66.53,66.59,10620.0,55.574,55.5824,55.5239,55.574,10620.0
2015-11-04 11:40:00,66.59,66.61,66.55,66.59,5870.0,55.574,55.5907,55.5406,55.574,5870.0
2015-11-04 11:45:00,66.6,66.64,66.56,66.62,8100.0,55.5824,55.6157,55.549,55.599,8100.0
2015-11-04 11:50:00,66.61,66.62,66.58,66.62,2354.0,55.5907,55.599,55.5657,55.599,2354.0
2015-11-04 11:55:00,66.64,66.66,66.6,66.66,8483.0,55.6157,55.6324,55.5824,55.6324,8483.0
2015-11-04 12:00:00,66.67,66.75,66.66,66.75,5726.0,55.6408,55.7075,55.6324,55.7075,5726.0
2015-11-04 12:05:00,66.75,66.76,66.64,66.7,37040.0,55.7075,55.7159,55.6157,55.6658,37040.0
2015-11-04 12:10:00,66.7,66.73,66.69,66.7,19509.0,55.6658,55.6908,55.6575,55.6658,19509.0
2015-11-04 12:15:00,66.71,66.74,66.7,66.74,2827.0,55.6742,55.6992,55.6658,55.6992,2827.0
2015-11-04 12:20:00,66.73,66.75,66.65,66.68,20314.0,55.6908,55.7075,55.6241,55.6491,20314.0
2015-11-04 12:25:00,66.68,66.71,66.64,66.66,28119.0,55.6491,55.6742,55.6157,55.6324,28119.0
2015-11-04 12:30:00,66.65,66.65,66.56,66.56,7656.0,55.6241,55.6241,55.549,55.549,7656.0
2015-11-04 12:35:00,66.59,66.63,66.59,66.61,3200.0,55.574,55.6074,55.574,55.5907,3200.0
2015-11-04 12:40:00,66.62,66.65,66.59,66.65,5936.0,55.599,55.6241,55.574,55.6241,5936.0
2015-11-04 12:45:00,66.65,66.72,66.65,66.65,17870.0,55.6241,55.6825,55.6241,55.6241,17870.0
2015-11-04 12:50:00,66.65,66.73,66.65,66.7,24018.0,55.6241,55.6908,55.6241,55.6658,24018.0
2015-11-04 12:55:00,66.71,66.77,66.7,66.74,11731.0,55.6742,55.7242,55.6658,55.6992,11731.0
2015-11-04 13:00:00,66.75,66.75,66.69,66.71,13461.0,55.7075,55.7075,55.6575,55.6742,13461.0
2015-11-04 13:05:00,66.71,66.74,66.69,66.7,12951.0,55.6742,55.6992,55.6575,55.6658,12951.0
2015-11-04 13:10:00,66.71,66.77,66.69,66.7,14909.0,55.6742,55.7242,55.6575,55.6658,14909.0
2015-11-04 13:15:00,66.71,66.76,66.71,66.74,11358.0,55.6742,55.7159,55.6742,55.6992,11358.0
2015-11-04 13:20:00,66.73,66.77,66.73,66.75,9597.0,55.6908,55.7242,55.6908,55.7075,9597.0
2015-11-04 13:25:00,66.75,66.75,66.7,66.72,8074.0,55.7075,55.7075,55.6658,55.6825,8074.0
2015-11-04 13:30:00,66.73,66.75,66.7,66.71,10199.0,55.6908,55.7075,55.6658,55.6742,10199.0
2015-11-04 13:35:00,66.7,66.76,66.7,66.74,12497.0,55.6658,55.7159,55.6658,55.6992,12497.0
2015-11-04 13:40:00,66.74,66.74,66.69,66.74,6284.0,55.6992,55.6992,55.6575,55.6992,6284.0
2015-11-04 13:45:00,66.73,66.77,66.7,66.74,10067.0,55.6908,55.7242,55.6658,55.6992,10067.0
2015-11-04 13:50:00,66.74,66.84,66.74,66.76,16268.0,55.6992,55.7826,55.6992,55.7159,16268.0
2015-11-04 13:55:00,66.77,66.8,66.75,66.79,6305.0,55.7242,55.7493,55.7075,55.7409,6305.0
2015-11-04 14:00:00,66.79,66.8,66.75,66.8,13497.0,55.7409,55.7493,55.7075,55.7493,13497.0
2015-11-04 14:05:00,66.79,66.81,66.76,66.79,20775.0,55.7409,55.7576,55.7159,55.7409,20775.0
2015-11-04 14:10:00,66.79,66.8,66.78,66.8,5099.0,55.7409,55.7493,55.7326,55.7493,5099.0
2015-11-04 14:15:00,66.8,66.82,66.78,66.79,24921.0,55.7493,55.766,55.7326,55.7409,24921.0
2015-11-04 14:20:00,66.8,66.82,66.74,66.74,11887.0,55.7493,55.766,55.6992,55.6992,11887.0
2015-11-04 14:25:00,66.75,66.8,66.73,66.8,8095.0,55.7075,55.7493,55.6908,55.7493,8095.0
2015-11-04 14:30:00,66.8,66.87,66.8,66.85,25172.0,55.7493,55.8077,55.7493,55.791,25172.0
2015-11-04 14:35:00,66.85,66.86,66.8,66.81,48781.0,55.791,55.7993,55.7493,55.7576,48781.0
2015-11-04 14:40:00,66.83,66.85,66.8,66.84,15150.0,55.7743,55.791,55.7493,55.7826,15150.0
2015-11-04 14:45:00,66.85,66.87,66.81,66.82,67998.0,55.791,55.8077,55.7576,55.766,67998.0
2015-11-04 14:50:00,66.81,66.86,66.8,66.85,15400.0,55.7576,55.7993,55.7493,55.791,15400.0
2015-11-04 14:55:00,66.85,66.9,66.81,66.87,16552.0,55.791,55.8327,55.7576,55.8077,16552.0
2015-11-04 15:00:00,66.88,66.9,66.8,66.81,16400.0,55.816,55.8327,55.7493,55.7576,16400.0
2015-11-04 15:05:00,66.82,66.88,66.82,66.84,18353.0,55.766,55.816,55.766,55.7826,18353.0
2015-11-04 15:10:00,66.83,66.91,66.83,66.9,31616.0,55.7743,55.8411,55.7743,55.8327,31616.0
2015-11-04 15:15:00,66.9,66.95,66.89,66.92,37118.0,55.8327,55.8745,55.8244,55.8494,37118.0
2015-11-04 15:20:00,66.94,66.96,66.92,66.95,30967.0,55.8661,55.8828,55.8494,55.8745,30967.0
2015-11-04 15:25:00,66.95,66.96,66.9,66.9,19627.0,55.8745,55.8828,55.8327,55.8327,19627.0
2015-11-04 15:30:00,66.91,66.94,66.84,66.9,14278.0,55.8411,55.8661,55.7826,55.8327,14278.0
2015-11-04 15:35:00,66.85,66.88,66.83,66.85,10851.0,55.791,55.816,55.7743,55.791,10851.0
2015-11-04 15:40:00,66.86,66.88,66.81,66.86,35472.0,55.7993,55.816,55.7576,55.7993,35472.0
2015-11-04 15:45:00,66.86,66.9,66.82,66.87,28615.0,55.7993,55.8327,55.766,55.8077,28615.0
2015-11-04 15:50:00,66.87,66.89,66.84,66.85,46890.0,55.8077,55.8244,55.7826,55.791,46890.0
2015-11-04 15:55:00,66.85,66.85,66.81,66.83,89573.0,55.791,55.791,55.7576,55.7743,89573.0
2015-11-05 09:30:00,67.03,67.17,66.95,67.06,27411.0,55.9412,56.0581,55.8745,55.9663,27411.0
2015-11-05 09:35:00,67.06,67.13,66.96,66.97,10824.0,55.9663,56.0247,55.8828,55.8911,10824.0
2015-11-05 09:40:00,66.96,66.98,66.85,66.97,3515.0,55.8828,55.8995,55.791,55.8911,3515.0
2015-11-05 09:45:00,66.99,67.03,66.93,67.03,6185.0,55.9078,55.9412,55.8578,55.9412,6185.0
2015-11-05 09:50:00,67.03,67.03,66.97,67.0,8781.0,55.9412,55.9412,55.8911,55.9162,8781.0
2015-11-05 09:55:00,67.01,67.09,66.99,67.05,3100.0,55.9245,55.9913,55.9078,55.9579,3100.0
2015-11-05 10:00:00,67.04,67.07,66.94,66.96,4615.0,55.9496,55.9746,55.8661,55.8828,4615.0
2015-11-05 10:05:00,66.93,66.95,66.87,66.88,5056.0,55.8578,55.8745,55.8077,55.816,5056.0
2015-11-05 10:10:00,66.88,66.93,66.85,66.89,10400.0,55.816,55.8578,55.791,55.8244,10400.0
2015-11-05 10:15:00,66.86,66.86,66.8,66.83,10490.0,55.7993,55.7993,55.7493,55.7743,10490.0
2015-11-05 10:20:00,66.83,66.91,66.83,66.85,3200.0,55.7743,55.8411,55.7743,55.791,3200.0
2015-11-05 10:25:00,66.84,66.86,66.77,66.77,13479.0,55.7826,55.7993,55.7242,55.7242,13479.0
2015-11-05 10:30:00,66.76,66.78,66.71,66.77,9774.0,55.7159,55.7326,55.6742,55.7242,9774.0
2015-11-05 10:35:00,66.78,66.81,66.69,66.7,4900.0,55.7326,55.7576,55.6575,55.6658,4900.0
2015-11-05 10:40:00,66.69,66.69,66.59,66.66,30076.0,55.6575,55.6575,55.574,55.6324,30076.0
2015-11-05 10:45:00,66.67,66.7,66.61,66.61,2400.0,55.6408,55.6658,55.5907,55.5907,2400.0
2015-11-05 10:50:00,66.63,66.63,66.53,66.57,3263.0,55.6074,55.6074,55.5239,55.5573,3263.0
2015-11-05 10:55:00,66.52,66.54,66.48,66.51,27882.0,55.5156,55.5323,55.4822,55.5072,27882.0
2015-11-05 11:00:00,66.5,66.55,66.5,66.51,1100.0,55.4989,55.5406,55.4989,55.5072,1100.0
2015-11-05 11:05:00,66.49,66.52,66.46,66.48,3705.0,55.4906,55.5156,55.4655,55.4822,3705.0
2015-11-05 11:10:00,66.47,66.47,66.44,66.45,1954.0,55.4739,55.4739,55.4488,55.4572,1954.0
2015-11-05 11:15:00,66.47,66.51,66.43,66.49,9958.0,55.4739,55.5072,55.4405,55.4906,9958.0
2015-11-05 11:20:00,66.49,66.52,66.49,66.51,2250.0,55.4906,55.5156,55.4906,55.5072,2250.0
2015-11-05 11:25:00,66.5,66.54,66.5,66.52,3000.0,55.4989,55.5323,55.4989,55.5156,3000.0
2015-11-05 11:30:00,66.52,66.58,66.51,66.57,2200.0,55.5156,55.5657,55.5072,55.5573,2200.0
2015-11-05 11:35:00,66.53,66.59,66.53,66.54,3200.0,55.5239,55.574,55.5239,55.5323,3200.0
2015-11-05 11:40:00,66.55,66.6,66.54,66.6,3500.0,55.5406,55.5824,55.5323,55.5824,3500.0
2015-11-05 11:45:00,66.61,66.72,66.61,66.72,3419.0,55.5907,55.6825,55.5907,55.6825,3419.0
2015-11-05 11:50:00,66.73,66.8,66.73,66.77,6900.0,55.6908,55.7493,55.6908,55.7242,6900.0
2015-11-05 11:55:00,66.79,66.8,66.73,66.74,9755.0,55.7409,55.7493,55.6908,55.6992,9755.0
2015-11-05 12:00:00,66.74,66.77,66.73,66.75,22288.0,55.6992,55.7242,55.6908,55.7075,22288.0
2015-11-05 12:05:00,66.75,66.82,66.75,66.81,23500.0,55.7075,55.766,55.7075,55.7576,23500.0
2015-11-05 12:10:00,66.81,66.84,66.78,66.81,15416.0,55.7576,55.7826,55.7326,55.7576,15416.0
2015-11-05 12:15:00,66.83,66.84,66.77,66.81,21084.0,55.7743,55.7826,55.7242,55.7576,21084.0
2015-11-05 12:20:00,66.82,66.82,66.75,66.78,10428.0,55.766,55.766,55.7075,55.7326,10428.0
2015-11-05 12:25:00,66.8,66.89,66.78,66.89,6505.0,55.7493,55.8244,55.7326,55.8244,6505.0
2015-11-05 12:30:00,66.92,66.95,66.83,66.83,13749.0,55.8494,55.8745,55.7743,55.7743,13749.0
2015-11-05 12:35:00,66.83,66.83,66.77,66.78,7600.0,55.7743,55.7743,55.7242,55.7326,7600.0
2015-11-05 12:40:00,66.8,66.82,66.76,66.76,27165.0,55.7493,55.766,55.7159,55.7159,27165.0
2015-11-05 12:45:00,66.76,66.81,66.73,66.77,9585.0,55.7159,55.7576,55.6908,55.7242,9585.0
2015-11-05 12:50:00,66.78,66.8,66.75,66.8,13953.0,55.7326,55.7493,55.7075,55.7493,13953.0
2015-11-05 12:55:00,66.78,66.85,66.76,66.83,22212.0,55.7326,55.791,55.7159,55.7743,22212.0
2015-11-05 13:00:00,66.83,66.87,66.82,66.86,6874.0,55.7743,55.8077,55.766,55.7993,6874.0
2015-11-05 13:05:00,66.87,66.87,66.83,66.83,11645.0,55.8077,55.8077,55.7743,55.7743,11645.0
2015-11-05 13:10:00,66.83,66.84,66.76,66.79,12275.0,55.7743,55.7826,55.7159,55.7409,12275.0
2015-11-05 13:15:00,66.79,66.81,66.73,66.76,25088.0,55.7409,55.7576,55.6908,55.7159,25088.0
2015-11-05 13:20:00,66.77,66.77,66.72,66.76,6279.0,55.7242,55.7242,55.6825,55.7159,6279.0
2015-11-05 13:25:00,66.77,66.82,66.74,66.8,31850.0,55.7242,55.766,55.6992,55.7493,31850.0
2015-11-05 13:30:00,66.78,66.83,66.77,66.83,9029.0,55.7326,55.7743,55.7242,55.7743,9029.0
2015-11-05 13:35:00,66.83,66.9,66.8,66.9,25004.0,55.7743,55.8327,55.7493,55.8327,25004.0
2015-11-05 13:40:00,66.91,67.02,66.91,66.99,13800.0,55.8411,55.9329,55.8411,55.9078,13800.0
2015-11-05 13:45:00,66.99,67.1,66.98,67.08,16169.0,55.9078,55.9996,55.8995,55.9829,16169.0
2015-11-05 13:50:00,67.08,67.09,66.96,67.01,81614.0,55.9829,55.9913,55.8828,55.9245,81614.0
2015-11-05 13:55:00,67.01,67.09,67.01,67.09,7427.0,55.9245,55.9913,55.9245,55.9913,7427.0
2015-11-05 14:00:00,67.1,67.35,67.1,67.22,83160.0,55.9996,56.2083,55.9996,56.0998,83160.0
2015-11-05 14:05:00,67.21,67.21,66.98,66.98,58948.0,56.0914,56.0914,55.8995,55.8995,58948.0
2015-11-05 14:10:00,66.98,67.01,66.9,67.0,39126.0,55.8995,55.9245,55.8327,55.9162,39126.0
2015-11-05 14:15:00,67.0,67.0,66.89,66.92,28263.0,55.9162,55.9162,55.8244,55.8494,28263.0
2015-11-05 14:20:00,66.91,66.99,66.91,66.91,6904.0,55.8411,55.9078,55.8411,55.8411,6904.0
2015-11-05 14:25:00,66.92,67.01,66.9,66.91,27144.0,55.8494,55.9245,55.8327,55.8411,27144.0
2015-11-05 14:30:00,66.9,66.95,66.87,66.94,7451.0,55.8327,55.8745,55.8077,55.8661,7451.0
2015-11-05 14:35:00,66.94,66.96,66.88,66.96,5400.0,55.8661,55.8828,55.816,55.8828,5400.0
2015-11-05 14:40:00,66.95,67.0,66.92,67.0,8449.0,55.8745,55.9162,55.8494,55.9162,8449.0
2015-11-05 14:45:00,66.99,67.0,66.96,66.97,19171.0,55.9078,55.9162,55.8828,55.8911,19171.0
2015-11-05 14:50:00,66.98,67.0,66.95,66.95,8262.0,55.8995,55.9162,55.8745,55.8745,8262.0
2015-11-05 14:55:00,66.95,67.02,66.95,67.0,28811.0,55.8745,55.9329,55.8745,55.9162,28811.0
2015-11-05 15:00:00,66.99,67.0,66.97,66.99,7711.0,55.9078,55.9162,55.8911,55.9078,7711.0
2015-11-05 15:05:00,67.0,67.01,66.98,67.0,22836.0,55.9162,55.9245,55.8995,55.9162,22836.0
2015-11-05 15:10:00,67.0,67.0,66.96,66.96,13001.0,55.9162,55.9162,55.8828,55.8828,13001.0
2015-11-05 15:15:00,66.96,67.09,66.96,67.05,8415.0,55.8828,55.9913,55.8828,55.9579,8415.0
2015-11-05 15:20:00,67.06,67.1,67.03,67.03,12362.0,55.9663,55.9996,55.9412,55.9412,12362.0
2015-11-05 15:25:00,67.04,67.1,67.02,67.09,13400.0,55.9496,55.9996,55.9329,55.9913,13400.0
2015-11-05 15:30:00,67.09,67.1,67.06,67.09,13700.0,55.9913,55.9996,55.9663,55.9913,13700.0
2015-11-05 15:35:00,67.09,67.09,67.04,67.09,15300.0,55.9913,55.9913,55.9496,55.9913,15300.0
2015-11-05 15:40:00,67.09,67.1,67.07,67.08,14718.0,55.9913,55.9996,55.9746,55.9829,14718.0
2015-11-05 15:45:00,67.08,67.09,67.0,67.02,13624.0,55.9829,55.9913,55.9162,55.9329,13624.0
2015-11-05 15:50:00,67.01,67.03,66.97,67.0,32448.0,55.9245,55.9412,55.8911,55.9162,32448.0
2015-11-05 15:55:00,67.01,67.04,66.99,67.0,100210.0,55.9245,55.9496,55.9078,55.9162,100210.0
2015-11-06 09:30:00,66.74,67.14,66.74,66.83,37012.0,55.6992,56.033,55.6992,55.7743,37012.0
2015-11-06 09:35:00,66.84,66.84,66.61,66.65,10033.0,55.7826,55.7826,55.5907,55.6241,10033.0
2015-11-06 09:40:00,66.66,66.85,66.65,66.77,14924.0,55.6324,55.791,55.6241,55.7242,14924.0
2015-11-06 09:45:00,66.75,66.79,66.7,66.78,5222.0,55.7075,55.7409,55.6658,55.7326,5222.0
2015-11-06 09:50:00,66.77,66.79,66.72,66.72,5201.0,55.7242,55.7409,55.6825,55.6825,5201.0
2015-11-06 09:55:00,66.69,66.69,66.58,66.59,6316.0,55.6575,55.6575,55.5657,55.574,6316.0
2015-11-06 10:00:00,66.62,66.64,66.49,66.51,19146.0,55.599,55.6157,55.4906,55.5072,19146.0
2015-11-06 10:05:00,66.52,66.64,66.44,66.6,25104.0,55.5156,55.6157,55.4488,55.5824,25104.0
2015-11-06 10:10:00,66.6,66.6,66.53,66.6,8041.0,55.5824,55.5824,55.5239,55.5824,8041.0
2015-11-06 10:15:00,66.62,66.65,66.56,66.63,4371.0,55.599,55.6241,55.549,55.6074,4371.0
2015-11-06 10:20:00,66.64,66.7,66.61,66.63,11186.0,55.6157,55.6658,55.5907,55.6074,11186.0
2015-11-06 10:25:00,66.65,66.79,66.6,66.79,9152.0,55.6241,55.7409,55.5824,55.7409,9152.0
2015-11-06 10:30:00,66.78,66.84,66.77,66.84,4642.0,55.7326,55.7826,55.7242,55.7826,4642.0
2015-11-06 10:35:00,66.84,66.9,66.8,66.87,17171.0,55.7826,55.8327,55.7493,55.8077,17171.0
2015-11-06 10:40:00,66.88,66.94,66.87,66.94,3700.0,55.816,55.8661,55.8077,55.8661,3700.0
2015-11-06 10:45:00,66.94,66.95,66.82,66.84,13051.0,55.8661,55.8745,55.766,55.7826,13051.0
2015-11-06 10:50:00,66.86,66.88,66.78,66.88,37483.0,55.7993,55.816,55.7326,55.816,37483.0
2015-11-06 10:55:00,66.89,66.93,66.87,66.91,10402.0,55.8244,55.8578,55.8077,55.8411,10402.0
2015-11-06 11:00:00,66.88,66.93,66.82,66.89,12833.0,55.816,55.8578,55.766,55.8244,12833.0
2015-11-06 11:05:00,66.89,66.94,66.8,66.86,31530.0,55.8244,55.8661,55.7493,55.7993,31530.0
2015-11-06 11:10:00,66.88,66.88,66.78,66.83,15381.0,55.816,55.816,55.7326,55.7743,15381.0
2015-11-06 11:15:00,66.81,66.84,66.76,66.76,12818.0,55.7576,55.7826,55.7159,55.7159,12818.0
2015-11-06 11:20:00,66.75,66.79,66.69,66.69,38596.0,55.7075,55.7409,55.6575,55.6575,38596.0
2015-11-06 11:25:00,66.7,66.81,66.7,66.8,18505.0,55.6658,55.7576,55.6658,55.7493,18505.0
2015-11-06 11:30:00,66.82,66.92,66.82,66.85,13193.0,55.766,55.8494,55.766,55.791,13193.0
2015-11-06 11:35:00,66.86,66.88,66.83,66.84,6390.0,55.7993,55.816,55.7743,55.7826,6390.0
2015-11-06 11:40:00,66.83,66.93,66.81,66.87,7200.0,55.7743,55.8578,55.7576,55.8077,7200.0
2015-11-06 11:45:00,66.89,66.97,66.89,66.96,2199.0,55.8244,55.8911,55.8244,55.8828,2199.0
2015-11-06 11:50:00,66.95,67.0,66.95,66.98,6702.0,55.8745,55.9162,55.8745,55.8995,6702.0
2015-11-06 11:55:00,66.97,66.97,66.94,66.94,972.0,55.8911,55.8911,55.8661,55.8661,972.0
2015-11-06 12:00:00,66.91,66.95,66.89,66.9,13718.0,55.8411,55.8745,55.8244,55.8327,13718.0
2015-11-06 12:05:00,66.91,66.94,66.84,66.89,5818.0,55.8411,55.8661,55.7826,55.8244,5818.0
2015-11-06 12:10:00,66.94,66.97,66.86,66.94,12280.0,55.8661,55.8911,55.7993,55.8661,12280.0
2015-11-06 12:15:00,66.94,66.96,66.87,66.95,12500.0,55.8661,55.8828,55.8077,55.8745,12500.0
2015-11-06 12:20:00,66.96,66.96,66.87,66.89,20801.0,55.8828,55.8828,55.8077,55.8244,20801.0
2015-11-06 12:25:00,66.9,66.92,66.89,66.9,4700.0,55.8327,55.8494,55.8244,55.8327,4700.0
2015-11-06 12:30:00,66.9,66.91,66.88,66.9,2367.0,55.8327,55.8411,55.816,55.8327,2367.0
2015-11-06 12:35:00,66.89,66.9,66.86,66.89,17282.0,55.8244,55.8327,55.7993,55.8244,17282.0
2015-11-06 12:40:00,66.89,66.92,66.85,66.92,6994.0,55.8244,55.8494,55.791,55.8494,6994.0
2015-11-06 12:45:00,66.95,66.95,66.92,66.94,2300.0,55.8745,55.8745,55.8494,55.8661,2300.0
2015-11-06 12:50:00,66.92,66.98,66.91,66.97,5645.0,55.8494,55.8995,55.8411,55.8911,5645.0
2015-11-06 12:55:00,66.96,66.99,66.95,66.99,2134.0,55.8828,55.9078,55.8745,55.9078,2134.0
2015-11-06 13:00:00,66.98,67.01,66.93,66.94,11418.0,55.8995,55.9245,55.8578,55.8661,11418.0
2015-11-06 13:05:00,66.94,66.95,66.89,66.9,2000.0,55.8661,55.8745,55.8244,55.8327,2000.0
2015-11-06 13:10:00,66.89,66.89,66.87,66.88,1800.0,55.8244,55.8244,55.8077,55.816,1800.0
2015-11-06 13:15:00,66.89,66.89,66.81,66.87,8000.0,55.8244,55.8244,55.7576,55.8077,8000.0
2015-11-06 13:20:00,66.87,66.89,66.85,66.85,3200.0,55.8077,55.8244,55.791,55.791,3200.0
2015-11-06 13:25:00,66.86,66.88,66.84,66.88,6790.0,55.7993,55.816,55.7826,55.816,6790.0
2015-11-06 13:30:00,66.88,66.91,66.85,66.88,21873.0,55.816,55.8411,55.791,55.816,21873.0
2015-11-06 13:35:00,66.86,66.91,66.86,66.9,7335.0,55.7993,55.8411,55.7993,55.8327,7335.0
2015-11-06 13:40:00,66.9,66.9,66.84,66.85,4240.0,55.8327,55.8327,55.7826,55.791,4240.0
2015-11-06 13:45:00,66.85,66.89,66.8,66.87,7714.0,55.791,55.8244,55.7493,55.8077,7714.0
2015-11-06 13:50:00,66.87,66.93,66.84,66.88,10400.0,55.8077,55.8578,55.7826,55.816,10400.0
2015-11-06 13:55:00,66.9,66.92,66.83,66.9,27475.0,55.8327,55.8494,55.7743,55.8327,27475.0
2015-11-06 14:00:00,66.91,66.94,66.87,66.92,21346.0,55.8411,55.8661,55.8077,55.8494,21346.0
2015-11-06 14:05:00,66.92,66.97,66.89,66.95,11812.0,55.8494,55.8911,55.8244,55.8745,11812.0
2015-11-06 14:10:00,66.94,66.95,66.9,66.94,13099.0,55.8661,55.8745,55.8327,55.8661,13099.0
2015-11-06 14:15:00,66.94,66.95,66.87,66.88,10121.0,55.8661,55.8745,55.8077,55.816,10121.0
2015-11-06 14:20:00,66.9,66.92,66.87,66.89,4960.0,55.8327,55.8494,55.8077,55.8244,4960.0
2015-11-06 14:25:00,66.87,66.92,66.86,66.92,9172.0,55.8077,55.8494,55.7993,55.8494,9172.0
2015-11-06 14:30:00,66.9,66.92,66.8,66.83,12595.0,55.8327,55.8494,55.7493,55.7743,12595.0
2015-11-06 14:35:00,66.83,66.87,66.81,66.84,3180.0,55.7743,55.8077,55.7576,55.7826,3180.0
2015-11-06 14:40:00,66.84,66.91,66.82,66.9,9733.0,55.7826,55.8411,55.766,55.8327,9733.0
2015-11-06 14:45:00,66.89,66.92,66.88,66.91,11150.0,55.8244,55.8494,55.816,55.8411,11150.0
2015-11-06 14:50:00,66.91,66.92,66.88,66.89,7400.0,55.8411,55.8494,55.816,55.8244,7400.0
2015-11-06 14:55:00,66.89,66.92,66.83,66.88,15511.0,55.8244,55.8494,55.7743,55.816,15511.0
2015-11-06 15:00:00,66.89,66.89,66.86,66.86,9804.0,55.8244,55.8244,55.7993,55.7993,9804.0
2015-11-06 15:05:00,66.86,66.89,66.84,66.88,9124.0,55.7993,55.8244,55.7826,55.816,9124.0
2015-11-06 15:10:00,66.88,66.88,66.84,66.86,9208.0,55.816,55.816,55.7826,55.7993,9208.0
2015-11-06 15:15:00,66.86,66.88,66.85,66.86,10262.0,55.7993,55.816,55.791,55.7993,10262.0
2015-11-06 15:20:00,66.87,66.87,66.83,66.86,5283.0,55.8077,55.8077,55.7743,55.7993,5283.0
2015-11-06 15:25:00,66.85,66.86,66.82,66.86,8198.0,55.791,55.7993,55.766,55.7993,8198.0
2015-11-06 15:30:00,66.85,66.86,66.83,66.84,13490.0,55.791,55.7993,55.7743,55.7826,13490.0
2015-11-06 15:35:00,66.84,66.89,66.83,66.88,46998.0,55.7826,55.8244,55.7743,55.816,46998.0
2015-11-06 15:40:00,66.88,66.96,66.87,66.94,16862.0,55.816,55.8828,55.8077,55.8661,16862.0
2015-11-06 15:45:00,66.94,66.96,66.85,66.85,50171.0,55.8661,55.8828,55.791,55.791,50171.0
2015-11-06 15:50:00,66.86,66.89,66.83,66.85,19774.0,55.7993,55.8244,55.7743,55.791,19774.0
2015-11-06 15:55:00,66.84,66.88,66.82,66.85,52984.0,55.7826,55.816,55.766,55.791,52984.0
2015-11-09 09:30:00,66.71,66.86,66.47,66.64,16826.0,55.6742,55.7993,55.4739,55.6157,16826.0
2015-11-09 09:35:00,66.58,66.67,66.54,66.65,9869.0,55.5657,55.6408,55.5323,55.6241,9869.0
2015-11-09 09:40:00,66.62,66.64,66.51,66.52,17303.0,55.599,55.6157,55.5072,55.5156,17303.0
2015-11-09 09:45:00,66.51,66.64,66.45,66.53,14380.0,55.5072,55.6157,55.4572,55.5239,14380.0
2015-11-09 09:50:00,66.52,66.66,66.52,66.66,15163.0,55.5156,55.6324,55.5156,55.6324,15163.0
2015-11-09 09:55:00,66.64,66.7,66.59,66.65,24217.0,55.6157,55.6658,55.574,55.6241,24217.0
2015-11-09 10:00:00,66.64,66.71,66.58,66.61,24261.0,55.6157,55.6742,55.5657,55.5907,24261.0
2015-11-09 10:05:00,66.59,66.63,66.52,66.59,8959.0,55.574,55.6074,55.5156,55.574,8959.0
2015-11-09 10:10:00,66.59,66.64,66.49,66.62,26619.0,55.574,55.6157,55.4906,55.599,26619.0
2015-11-09 10:15:00,66.6,66.6,66.54,66.55,7138.0,55.5824,55.5824,55.5323,55.5406,7138.0
2015-11-09 10:20:00,66.52,66.61,66.5,66.54,18386.0,55.5156,55.5907,55.4989,55.5323,18386.0
2015-11-09 10:25:00,66.53,66.61,66.52,66.59,15483.0,55.5239,55.5907,55.5156,55.574,15483.0
2015-11-09 10:30:00,66.59,66.59,66.53,66.59,10808.0,55.574,55.574,55.5239,55.574,10808.0
2015-11-09 10:35:00,66.59,66.66,66.59,66.66,15930.0,55.574,55.6324,55.574,55.6324,15930.0
2015-11-09 10:40:00,66.64,66.68,66.59,66.68,63399.0,55.6157,55.6491,55.574,55.6491,63399.0
2015-11-09 10:45:00,66.7,66.78,66.69,66.72,33168.0,55.6658,55.7326,55.6575,55.6825,33168.0
2015-11-09 10:50:00,66.72,66.79,66.7,66.79,14614.0,55.6825,55.7409,55.6658,55.7409,14614.0
2015-11-09 10:55:00,66.79,66.83,66.74,66.83,114073.0,55.7409,55.7743,55.6992,55.7743,114073.0
2015-11-09 11:00:00,66.82,66.82,66.73,66.77,8951.0,55.766,55.766,55.6908,55.7242,8951.0
2015-11-09 11:05:00,66.76,66.79,66.72,66.76,16823.0,55.7159,55.7409,55.6825,55.7159,16823.0
2015-11-09 11:10:00,66.77,66.84,66.72,66.83,121572.0,55.7242,55.7826,55.6825,55.7743,121572.0
2015-11-09 11:15:00,66.8,66.88,66.76,66.88,14355.0,55.7493,55.816,55.7159,55.816,14355.0
2015-11-09 11:20:00,66.87,66.89,66.78,66.84,121000.0,55.8077,55.8244,55.7326,55.7826,121000.0
2015-11-09 11:25:00,66.81,66.84,66.74,66.75,22425.0,55.7576,55.7826,55.6992,55.7075,22425.0
2015-11-09 11:30:00,66.77,66.77,66.73,66.75,7500.0,55.7242,55.7242,55.6908,55.7075,7500.0
2015-11-09 11:35:00,66.75,66.79,66.73,66.78,9731.0,55.7075,55.7409,55.6908,55.7326,9731.0
2015-11-09 11:40:00,66.79,66.79,66.7,66.71,10200.0,55.7409,55.7409,55.6658,55.6742,10200.0
2015-11-09 11:45:00,66.7,66.72,66.66,66.7,46400.0,55.6658,55.6825,55.6324,55.6658,46400.0
2015-11-09 11:50:00,66.7,66.74,66.67,66.7,27400.0,55.6658,55.6992,55.6408,55.6658,27400.0
2015-11-09 11:55:00,66.7,66.73,66.64,66.72,23194.0,55.6658,55.6908,55.6157,55.6825,23194.0
2015-11-09 12:00:00,66.72,66.82,66.7,66.82,18472.0,55.6825,55.766,55.6658,55.766,18472.0
2015-11-09 12:05:00,66.81,66.81,66.77,66.77,6589.0,55.7576,55.7576,55.7242,55.7242,6589.0
2015-11-09 12:10:00,66.79,66.84,66.73,66.83,19160.0,55.7409,55.7826,55.6908,55.7743,19160.0
2015-11-09 12:15:00,66.83,66.83,66.76,66.76,5039.0,55.7743,55.7743,55.7159,55.7159,5039.0
2015-11-09 12:20:00,66.76,66.78,66.73,66.75,4487.0,55.7159,55.7326,55.6908,55.7075,4487.0
2015-11-09 12:25:00,66.76,66.8,66.76,66.77,7765.0,55.7159,55.7493,55.7159,55.7242,7765.0
2015-11-09 12:30:00,66.77,66.77,66.72,66.73,5528.0,55.7242,55.7242,55.6825,55.6908,5528.0
2015-11-09 12:35:00,66.72,66.82,66.72,66.82,3900.0,55.6825,55.766,55.6825,55.766,3900.0
2015-11-09 12:40:00,66.83,66.91,66.83,66.88,11396.0,55.7743,55.8411,55.7743,55.816,11396.0
2015-11-09 12:45:00,66.88,66.88,66.8,66.81,8199.0,55.816,55.816,55.7493,55.7576,8199.0
2015-11-09 12:50:00,66.8,66.85,66.8,66.83,7398.0,55.7493,55.791,55.7493,55.7743,7398.0
2015-11-09 12:55:00,66.82,66.83,66.81,66.83,5199.0,55.766,55.7743,55.7576,55.7743,5199.0
2015-11-09 13:00:00,66.83,66.84,66.81,66.82,10840.0,55.7743,55.7826,55.7576,55.766,10840.0
2015-11-09 13:05:00,66.8,66.85,66.77,66.79,8202.0,55.7493,55.791,55.7242,55.7409,8202.0
2015-11-09 13:10:00,66.78,66.78,66.75,66.75,1600.0,55.7326,55.7326,55.7075,55.7075,1600.0
2015-11-09 13:15:00,66.74,66.74,66.71,66.72,2600.0,55.6992,55.6992,55.6742,55.6825,2600.0
2015-11-09 13:20:00,66.69,66.7,66.68,66.69,1864.0,55.6575,55.6658,55.6491,55.6575,1864.0
2015-11-09 13:25:00,66.69,66.72,66.66,66.71,5100.0,55.6575,55.6825,55.6324,55.6742,5100.0
2015-11-09 13:30:00,66.72,66.73,66.69,66.69,10061.0,55.6825,55.6908,55.6575,55.6575,10061.0
2015-11-09 13:35:00,66.72,66.79,66.72,66.79,5400.0,55.6825,55.7409,55.6825,55.7409,5400.0
2015-11-09 13:40:00,66.79,66.86,66.75,66.84,5555.0,55.7409,55.7993,55.7075,55.7826,5555.0
2015-11-09 13:45:00,66.83,66.83,66.74,66.75,2800.0,55.7743,55.7743,55.6992,55.7075,2800.0
2015-11-09 13:50:00,66.75,66.83,66.73,66.81,8344.0,55.7075,55.7743,55.6908,55.7576,8344.0
2015-11-09 13:55:00,66.82,66.88,66.78,66.87,5924.0,55.766,55.816,55.7326,55.8077,5924.0
2015-11-09 14:00:00,66.87,66.9,66.8,66.9,3300.0,55.8077,55.8327,55.7493,55.8327,3300.0
2015-11-09 14:05:00,66.9,66.91,66.85,66.87,15831.0,55.8327,55.8411,55.791,55.8077,15831.0
2015-11-09 14:10:00,66.87,66.89,66.77,66.79,14787.0,55.8077,55.8244,55.7242,55.7409,14787.0
2015-11-09 14:15:00,66.79,66.85,66.77,66.85,12990.0,55.7409,55.791,55.7242,55.791,12990.0
2015-11-09 14:20:00,66.85,66.88,66.78,66.79,18796.0,55.791,55.816,55.7326,55.7409,18796.0
2015-11-09 14:25:00,66.79,66.86,66.79,66.86,11942.0,55.7409,55.7993,55.7409,55.7993,11942.0
2015-11-09 14:30:00,66.86,66.98,66.85,66.96,12380.0,55.7993,55.8995,55.791,55.8828,12380.0
2015-11-09 14:35:00,66.95,66.98,66.93,66.97,7232.0,55.8745,55.8995,55.8578,55.8911,7232.0
2015-11-09 14:40:00,66.96,66.97,66.94,66.94,6736.0,55.8828,55.8911,55.8661,55.8661,6736.0
2015-11-09 14:45:00,66.93,66.93,66.83,66.89,15296.0,55.8578,55.8578,55.7743,55.8244,15296.0
2015-11-09 14:50:00,66.89,66.92,66.83,66.83,19518.0,55.8244,55.8494,55.7743,55.7743,19518.0
2015-11-09 14:55:00,66.84,66.85,66.75,66.76,20311.0,55.7826,55.791,55.7075,55.7159,20311.0
2015-11-09 15:00:00,66.75,66.78,66.72,66.75,22710.0,55.7075,55.7326,55.6825,55.7075,22710.0
2015-11-09 15:05:00,66.74,66.77,66.72,66.73,11541.0,55.6992,55.7242,55.6825,55.6908,11541.0
2015-11-09 15:10:00,66.74,66.75,66.72,66.75,13408.0,55.6992,55.7075,55.6825,55.7075,13408.0
2015-11-09 15:15:00,66.75,66.75,66.71,66.75,27832.0,55.7075,55.7075,55.6742,55.7075,27832.0
2015-11-09 15:20:00,66.76,66.78,66.74,66.77,30167.0,55.7159,55.7326,55.6992,55.7242,30167.0
2015-11-09 15:25:00,66.78,66.8,66.78,66.78,20416.0,55.7326,55.7493,55.7326,55.7326,20416.0
2015-11-09 15:30:00,66.78,66.86,66.77,66.86,24434.0,55.7326,55.7993,55.7242,55.7993,24434.0
2015-11-09 15:35:00,66.87,66.97,66.86,66.97,28142.0,55.8077,55.8911,55.7993,55.8911,28142.0
2015-11-09 15:40:00,66.97,66.97,66.93,66.94,36507.0,55.8911,55.8911,55.8578,55.8661,36507.0
2015-11-09 15:45:00,66.93,67.01,66.93,67.0,28548.0,55.8578,55.9245,55.8578,55.9162,28548.0
2015-11-09 15:50:00,67.0,67.01,66.94,66.95,39806.0,55.9162,55.9245,55.8661,55.8745,39806.0
2015-11-09 15:55:00,66.95,67.02,66.9,66.92,63835.0,55.8745,55.9329,55.8327,55.8494,63835.0
2015-11-10 09:30:00,66.98,66.99,66.63,66.93,22433.0,55.8995,55.9078,55.6074,55.8578,22433.0
2015-11-10 09:35:00,66.98,66.99,66.75,66.87,19270.0,55.8995,55.9078,55.7075,55.8077,19270.0
2015-11-10 09:40:00,66.82,66.83,66.53,66.56,11104.0,55.766,55.7743,55.5239,55.549,11104.0
2015-11-10 09:45:00,66.56,66.69,66.48,66.69,5108.0,55.549,55.6575,55.4822,55.6575,5108.0
2015-11-10 09:50:00,66.7,66.81,66.67,66.77,7241.0,55.6658,55.7576,55.6408,55.7242,7241.0
2015-11-10 09:55:00,66.79,66.94,66.79,66.94,3300.0,55.7409,55.8661,55.7409,55.8661,3300.0
2015-11-10 10:00:00,66.88,66.89,66.77,66.77,2200.0,55.816,55.8244,55.7242,55.7242,2200.0
2015-11-10 10:05:00,66.77,66.78,66.68,66.7,2626.0,55.7242,55.7326,55.6491,55.6658,2626.0
2015-11-10 10:10:00,66.7,66.83,66.7,66.82,7726.0,55.6658,55.7743,55.6658,55.766,7726.0
2015-11-10 10:15:00,66.8,66.93,66.8,66.83,5600.0,55.7493,55.8578,55.7493,55.7743,5600.0
2015-11-10 10:20:00,66.81,66.85,66.8,66.82,4466.0,55.7576,55.791,55.7493,55.766,4466.0
2015-11-10 10:25:00,66.84,66.86,66.8,66.84,2582.0,55.7826,55.7993,55.7493,55.7826,2582.0
2015-11-10 10:30:00,66.84,66.88,66.76,66.76,1900.0,55.7826,55.816,55.7159,55.7159,1900.0
2015-11-10 10:35:00,66.78,66.87,66.78,66.87,3667.0,55.7326,55.8077,55.7326,55.8077,3667.0
2015-11-10 10:40:00,66.88,66.95,66.88,66.92,5330.0,55.816,55.8745,55.816,55.8494,5330.0
2015-11-10 10:45:00,66.95,67.01,66.92,67.01,5385.0,55.8745,55.9245,55.8494,55.9245,5385.0
2015-11-10 10:50:00,67.03,67.11,67.03,67.11,5037.0,55.9412,56.008,55.9412,56.008,5037.0
2015-11-10 10:55:00,67.11,67.15,67.11,67.13,2812.0,56.008,56.0414,56.008,56.0247,2812.0
2015-11-10 11:00:00,67.15,67.18,67.05,67.06,4344.0,56.0414,56.0664,55.9579,55.9663,4344.0
2015-11-10 11:05:00,67.05,67.05,67.0,67.01,2400.0,55.9579,55.9579,55.9162,55.9245,2400.0
2015-11-10 11:10:00,67.01,67.01,66.93,66.96,3500.0,55.9245,55.9245,55.8578,55.8828,3500.0
2015-11-10 11:15:00,66.93,67.02,66.93,66.97,4345.0,55.8578,55.9329,55.8578,55.8911,4345.0
2015-11-10 11:20:00,66.98,67.02,66.96,67.01,2400.0,55.8995,55.9329,55.8828,55.9245,2400.0
2015-11-10 11:25:00,67.01,67.02,66.96,67.0,9700.0,55.9245,55.9329,55.8828,55.9162,9700.0
2015-11-10 11:30:00,67.02,67.05,67.01,67.01,1400.0,55.9329,55.9579,55.9245,55.9245,1400.0
2015-11-10 11:35:00,66.98,66.99,66.93,66.93,4140.0,55.8995,55.9078,55.8578,55.8578,4140.0
2015-11-10 11:40:00,66.93,67.01,66.93,67.01,4400.0,55.8578,55.9245,55.8578,55.9245,4400.0
2015-11-10 11:45:00,67.01,67.02,66.98,66.98,2000.0,55.9245,55.9329,55.8995,55.8995,2000.0
2015-11-10 11:50:00,66.99,66.99,66.93,66.97,8000.0,55.9078,55.9078,55.8578,55.8911,8000.0
2015-11-10 11:55:00,66.96,66.99,66.95,66.99,3214.0,55.8828,55.9078,55.8745,55.9078,3214.0
2015-11-10 12:00:00,66.99,66.99,66.9,66.93,2400.0,55.9078,55.9078,55.8327,55.8578,2400.0
2015-11-10 12:05:00,66.93,66.94,66.9,66.94,4602.0,55.8578,55.8661,55.8327,55.8661,4602.0
2015-11-10 12:10:00,66.97,67.01,66.95,67.0,1000.0,55.8911,55.9245,55.8745,55.9162,1000.0
2015-11-10 12:15:00,67.01,67.01,66.97,66.99,4700.0,55.9245,55.9245,55.8911,55.9078,4700.0
2015-11-10 12:20:00,66.97,66.99,66.94,66.96,5550.0,55.8911,55.9078,55.8661,55.8828,5550.0
2015-11-10 12:25:00,66.96,66.98,66.91,66.92,9137.0,55.8828,55.8995,55.8411,55.8494,9137.0
2015-11-10 12:30:00,66.91,66.92,66.83,66.83,9773.0,55.8411,55.8494,55.7743,55.7743,9773.0
2015-11-10 12:35:00,66.82,66.84,66.81,66.83,4200.0,55.766,55.7826,55.7576,55.7743,4200.0
2015-11-10 12:40:00,66.84,66.88,66.82,66.88,8010.0,55.7826,55.816,55.766,55.816,8010.0
2015-11-10 12:45:00,66.85,66.89,66.84,66.86,3503.0,55.791,55.8244,55.7826,55.7993,3503.0
2015-11-10 12:50:00,66.87,66.89,66.84,66.84,3400.0,55.8077,55.8244,55.7826,55.7826,3400.0
2015-11-10 12:55:00,66.85,66.86,66.77,66.77,2801.0,55.791,55.7993,55.7242,55.7242,2801.0
2015-11-10 13:00:00,66.75,66.78,66.74,66.74,4723.0,55.7075,55.7326,55.6992,55.6992,4723.0
2015-11-10 13:05:00,66.74,66.77,66.68,66.77,10600.0,55.6992,55.7242,55.6491,55.7242,10600.0
2015-11-10 13:10:00,66.77,66.81,66.77,66.79,1700.0,55.7242,55.7576,55.7242,55.7409,1700.0
2015-11-10 13:15:00,66.81,66.83,66.75,66.76,4422.0,55.7576,55.7743,55.7075,55.7159,4422.0
2015-11-10 13:20:00,66.76,66.78,66.71,66.73,3800.0,55.7159,55.7326,55.6742,55.6908,3800.0
2015-11-10 13:25:00,66.73,66.77,66.69,66.75,6459.0,55.6908,55.7242,55.6575,55.7075,6459.0
2015-11-10 13:30:00,66.76,66.76,66.74,66.76,2700.0,55.7159,55.7159,55.6992,55.7159,2700.0
2015-11-10 13:35:00,66.76,66.76,66.7,66.71,6825.0,55.7159,55.7159,55.6658,55.6742,6825.0
2015-11-10 13:40:00,66.71,66.72,66.68,66.7,5042.0,55.6742,55.6825,55.6491,55.6658,5042.0
2015-11-10 13:45:00,66.7,66.77,66.7,66.76,2600.0,55.6658,55.7242,55.6658,55.7159,2600.0
2015-11-10 13:50:00,66.75,66.78,66.73,66.77,3207.0,55.7075,55.7326,55.6908,55.7242,3207.0
2015-11-10 13:55:00,66.77,66.79,66.76,66.78,1600.0,55.7242,55.7409,55.7159,55.7326,1600.0
2015-11-10 14:00:00,66.77,66.8,66.77,66.77,1700.0,55.7242,55.7493,55.7242,55.7242,1700.0
2015-11-10 14:05:00,66.76,66.77,66.71,66.71,6200.0,55.7159,55.7242,55.6742,55.6742,6200.0
2015-11-10 14:10:00,66.71,66.74,66.7,66.74,4600.0,55.6742,55.6992,55.6658,55.6992,4600.0
2015-11-10 14:15:00,66.73,66.76,66.71,66.73,2400.0,55.6908,55.7159,55.6742,55.6908,2400.0
2015-11-10 14:20:00,66.75,66.76,66.72,66.74,2691.0,55.7075,55.7159,55.6825,55.6992,2691.0
2015-11-10 14:25:00,66.74,66.74,66.7,66.72,4500.0,55.6992,55.6992,55.6658,55.6825,4500.0
2015-11-10 14:30:00,66.74,66.76,66.74,66.74,420.0,55.6992,55.7159,55.6992,55.6992,420.0
2015-11-10 14:35:00,66.73,66.76,66.73,66.76,2000.0,55.6908,55.7159,55.6908,55.7159,2000.0
2015-11-10 14:40:00,66.77,66.85,66.75,66.85,4300.0,55.7242,55.791,55.7075,55.791,4300.0
2015-11-10 14:45:00,66.85,66.92,66.85,66.91,9384.0,55.791,55.8494,55.791,55.8411,9384.0
2015-11-10 14:50:00,66.94,66.94,66.84,66.88,2018.0,55.8661,55.8661,55.7826,55.816,2018.0
2015-11-10 14:55:00,66.89,66.91,66.87,66.89,2256.0,55.8244,55.8411,55.8077,55.8244,2256.0
2015-11-10 15:00:00,66.89,66.92,66.84,66.84,4400.0,55.8244,55.8494,55.7826,55.7826,4400.0
2015-11-10 15:05:00,66.85,66.89,66.85,66.89,5154.0,55.791,55.8244,55.791,55.8244,5154.0
2015-11-10 15:10:00,66.89,66.89,66.83,66.85,17302.0,55.8244,55.8244,55.7743,55.791,17302.0
2015-11-10 15:15:00,66.84,66.85,66.78,66.78,5269.0,55.7826,55.791,55.7326,55.7326,5269.0
2015-11-10 15:20:00,66.8,66.8,66.75,66.75,1600.0,55.7493,55.7493,55.7075,55.7075,1600.0
2015-11-10 15:25:00,66.76,66.76,66.7,66.71,6910.0,55.7159,55.7159,55.6658,55.6742,6910.0
2015-11-10 15:30:00,66.73,66.74,66.7,66.7,9372.0,55.6908,55.6992,55.6658,55.6658,9372.0
2015-11-10 15:35:00,66.7,66.72,66.7,66.7,3200.0,55.6658,55.6825,55.6658,55.6658,3200.0
2015-11-10 15:40:00,66.71,66.71,66.66,66.66,16320.0,55.6742,55.6742,55.6324,55.6324,16320.0
2015-11-10 15:45:00,66.66,66.72,66.66,66.68,13419.0,55.6324,55.6825,55.6324,55.6491,13419.0
2015-11-10 15:50:00,66.69,66.69,66.66,66.68,5507.0,55.6575,55.6575,55.6324,55.6491,5507.0
2015-11-10 15:55:00,66.68,66.75,66.64,66.75,29415.0,55.6491,55.7075,55.6157,55.7075,29415.0
2015-11-11 09:30:00,66.76,66.89,66.65,66.69,24951.0,55.7159,55.8244,55.6241,55.6575,24951.0
2015-11-11 09:35:00,66.7,66.74,66.65,66.67,35869.0,55.6658,55.6992,55.6241,55.6408,35869.0
2015-11-11 09:40:00,66.73,66.73,66.57,66.57,36600.0,55.6908,55.6908,55.5573,55.5573,36600.0
2015-11-11 09:45:00,66.57,66.67,66.56,66.66,13780.0,55.5573,55.6408,55.549,55.6324,13780.0
2015-11-11 09:50:00,66.64,66.77,66.64,66.7,12434.0,55.6157,55.7242,55.6157,55.6658,12434.0
2015-11-11 09:55:00,66.67,66.67,66.58,66.63,18736.0,55.6408,55.6408,55.5657,55.6074,18736.0
2015-11-11 10:00:00,66.64,66.67,66.6,66.66,4595.0,55.6157,55.6408,55.5824,55.6324,4595.0
2015-11-11 10:05:00,66.67,66.75,66.67,66.75,4573.0,55.6408,55.7075,55.6408,55.7075,4573.0
2015-11-11 10:10:00,66.72,66.79,66.71,66.79,4300.0,55.6825,55.7409,55.6742,55.7409,4300.0
2015-11-11 10:15:00,66.77,66.87,66.77,66.87,3685.0,55.7242,55.8077,55.7242,55.8077,3685.0
2015-11-11 10:20:00,66.89,66.92,66.86,66.88,3731.0,55.8244,55.8494,55.7993,55.816,3731.0
2015-11-11 10:25:00,66.86,66.89,66.82,66.88,4400.0,55.7993,55.8244,55.766,55.816,4400.0
2015-11-11 10:30:00,66.9,66.95,66.89,66.91,6200.0,55.8327,55.8745,55.8244,55.8411,6200.0
2015-11-11 10:35:00,66.88,66.91,66.8,66.84,4000.0,55.816,55.8411,55.7493,55.7826,4000.0
2015-11-11 10:40:00,66.82,66.87,66.82,66.86,5605.0,55.766,55.8077,55.766,55.7993,5605.0
2015-11-11 10:45:00,66.89,66.96,66.84,66.91,10487.0,55.8244,55.8828,55.7826,55.8411,10487.0
2015-11-11 10:50:00,66.91,66.96,66.89,66.92,7710.0,55.8411,55.8828,55.8244,55.8494,7710.0
2015-11-11 10:55:00,66.92,66.99,66.91,66.98,18657.0,55.8494,55.9078,55.8411,55.8995,18657.0
2015-11-11 11:00:00,66.99,66.99,66.91,66.96,4713.0,55.9078,55.9078,55.8411,55.8828,4713.0
2015-11-11 11:05:00,66.92,66.96,66.92,66.96,3920.0,55.8494,55.8828,55.8494,55.8828,3920.0
2015-11-11 11:10:00,66.98,66.98,66.93,66.97,8900.0,55.8995,55.8995,55.8578,55.8911,8900.0
2015-11-11 11:15:00,66.97,67.03,66.97,66.99,12974.0,55.8911,55.9412,55.8911,55.9078,12974.0
2015-11-11 11:20:00,67.0,67.02,66.97,66.97,7484.0,55.9162,55.9329,55.8911,55.8911,7484.0
2015-11-11 11:25:00,67.01,67.01,66.95,66.96,3804.0,55.9245,55.9245,55.8745,55.8828,3804.0
2015-11-11 11:30:00,66.97,67.02,66.96,67.0,6895.0,55.8911,55.9329,55.8828,55.9162,6895.0
2015-11-11 11:35:00,67.01,67.01,66.99,66.99,600.0,55.9245,55.9245,55.9078,55.9078,600.0
2015-11-11 11:40:00,67.0,67.01,66.95,66.97,7023.0,55.9162,55.9245,55.8745,55.8911,7023.0
2015-11-11 11:45:00,66.97,67.01,66.95,67.0,10268.0,55.8911,55.9245,55.8745,55.9162,10268.0
2015-11-11 11:50:00,66.98,67.03,66.95,67.02,8769.0,55.8995,55.9412,55.8745,55.9329,8769.0
2015-11-11 11:55:00,67.02,67.12,67.01,67.08,26896.0,55.9329,56.0163,55.9245,55.9829,26896.0
2015-11-11 12:00:00,67.08,67.11,67.06,67.08,13046.0,55.9829,56.008,55.9663,55.9829,13046.0
2015-11-11 12:05:00,67.07,67.11,67.07,67.11,2610.0,55.9746,56.008,55.9746,56.008,2610.0
2015-11-11 12:10:00,67.11,67.15,67.1,67.14,10316.0,56.008,56.0414,55.9996,56.033,10316.0
2015-11-11 12:15:00,67.13,67.15,67.13,67.15,3069.0,56.0247,56.0414,56.0247,56.0414,3069.0
2015-11-11 12:20:00,67.14,67.37,67.14,67.37,20549.0,56.033,56.225,56.033,56.225,20549.0
2015-11-11 12:25:00,67.38,67.42,67.33,67.36,3598.0,56.2333,56.2667,56.1916,56.2166,3598.0
2015-11-11 12:30:00,67.36,67.39,67.33,67.36,2827.0,56.2166,56.2417,56.1916,56.2166,2827.0
2015-11-11 12:35:00,67.38,67.41,67.33,67.35,7561.0,56.2333,56.2584,56.1916,56.2083,7561.0
2015-11-11 12:40:00,67.34,67.36,67.32,67.33,5200.0,56.1999,56.2166,56.1832,56.1916,5200.0
2015-11-11 12:45:00,67.32,67.34,67.31,67.33,2700.0,56.1832,56.1999,56.1749,56.1916,2700.0
2015-11-11 12:50:00,67.32,67.33,67.27,67.27,2100.0,56.1832,56.1916,56.1415,56.1415,2100.0
2015-11-11 12:55:00,67.26,67.3,67.26,67.3,2300.0,56.1332,56.1666,56.1332,56.1666,2300.0
2015-11-11 13:00:00,67.31,67.31,67.27,67.31,2849.0,56.1749,56.1749,56.1415,56.1749,2849.0
2015-11-11 13:05:00,67.32,67.33,67.21,67.22,3501.0,56.1832,56.1916,56.0914,56.0998,3501.0
2015-11-11 13:10:00,67.23,67.23,67.18,67.21,2993.0,56.1081,56.1081,56.0664,56.0914,2993.0
2015-11-11 13:15:00,67.17,67.21,67.16,67.18,3092.0,56.0581,56.0914,56.0497,56.0664,3092.0
2015-11-11 13:20:00,67.16,67.23,67.15,67.16,2500.0,56.0497,56.1081,56.0414,56.0497,2500.0
2015-11-11 13:25:00,67.14,67.14,67.03,67.04,3200.0,56.033,56.033,55.9412,55.9496,3200.0
2015-11-11 13:30:00,67.02,67.03,66.96,66.98,4100.0,55.9329,55.9412,55.8828,55.8995,4100.0
2015-11-11 13:35:00,66.91,66.94,66.9,66.94,4229.0,55.8411,55.8661,55.8327,55.8661,4229.0
2015-11-11 13:40:00,66.95,66.98,66.94,66.96,3200.0,55.8745,55.8995,55.8661,55.8828,3200.0
2015-11-11 13:45:00,66.96,67.04,66.95,67.01,12461.0,55.8828,55.9496,55.8745,55.9245,12461.0
2015-11-11 13:50:00,67.0,67.06,67.0,67.02,4698.0,55.9162,55.9663,55.9162,55.9329,4698.0
2015-11-11 13:55:00,67.01,67.04,66.99,67.01,1410.0,55.9245,55.9496,55.9078,55.9245,1410.0
2015-11-11 14:00:00,67.01,67.04,67.0,67.04,4000.0,55.9245,55.9496,55.9162,55.9496,4000.0
2015-11-11 14:05:00,67.02,67.02,66.94,66.94,4301.0,55.9329,55.9329,55.8661,55.8661,4301.0
2015-11-11 14:10:00,66.93,66.96,66.93,66.95,1000.0,55.8578,55.8828,55.8578,55.8745,1000.0
2015-11-11 14:15:00,66.96,67.0,66.94,67.0,2550.0,55.8828,55.9162,55.8661,55.9162,2550.0
2015-11-11 14:20:00,67.0,67.01,66.98,67.01,3400.0,55.9162,55.9245,55.8995,55.9245,3400.0
2015-11-11 14:25:00,67.02,67.1,67.01,67.08,7190.0,55.9329,55.9996,55.9245,55.9829,7190.0
2015-11-11 14:30:00,67.08,67.09,67.04,67.09,19200.0,55.9829,55.9913,55.9496,55.9913,19200.0
2015-11-11 14:35:00,67.09,67.09,67.04,67.06,27588.0,55.9913,55.9913,55.9496,55.9663,27588.0
2015-11-11 14:40:00,67.06,67.07,66.97,67.02,13000.0,55.9663,55.9746,55.8911,55.9329,13000.0
2015-11-11 14:45:00,67.02,67.02,66.97,67.0,3649.0,55.9329,55.9329,55.8911,55.9162,3649.0
2015-11-11 14:50:00,67.01,67.01,66.96,66.96,13175.0,55.9245,55.9245,55.8828,55.8828,13175.0
2015-11-11 14:55:00,66.96,66.96,66.87,66.87,6019.0,55.8828,55.8828,55.8077,55.8077,6019.0
2015-11-11 15:00:00,66.89,66.91,66.88,66.9,6282.0,55.8244,55.8411,55.816,55.8327,6282.0
2015-11-11 15:05:00,66.89,66.95,66.88,66.88,21364.0,55.8244,55.8745,55.816,55.816,21364.0
2015-11-11 15:10:00,66.88,66.99,66.87,66.99,18120.0,55.816,55.9078,55.8077,55.9078,18120.0
2015-11-11 15:15:00,66.98,67.0,66.95,66.95,8999.0,55.8995,55.9162,55.8745,55.8745,8999.0
2015-11-11 15:20:00,66.96,66.99,66.94,66.95,13447.0,55.8828,55.9078,55.8661,55.8745,13447.0
2015-11-11 15:25:00,66.98,66.99,66.92,66.93,5800.0,55.8995,55.9078,55.8494,55.8578,5800.0
2015-11-11 15:30:00,66.94,66.96,66.91,66.94,14050.0,55.8661,55.8828,55.8411,55.8661,14050.0
2015-11-11 15:35:00,66.94,66.95,66.91,66.94,11399.0,55.8661,55.8745,55.8411,55.8661,11399.0
2015-11-11 15:40:00,66.94,66.94,66.9,66.94,15553.0,55.8661,55.8661,55.8327,55.8661,15553.0
2015-11-11 15:45:00,66.94,66.96,66.89,66.9,8778.0,55.8661,55.8828,55.8244,55.8327,8778.0
2015-11-11 15:50:00,66.89,66.95,66.88,66.91,51326.0,55.8244,55.8745,55.816,55.8411,51326.0
2015-11-11 15:55:00,66.91,66.95,66.89,66.9,77747.0,55.8411,55.8745,55.8244,55.8327,77747.0
2015-11-12 09:30:00,66.23,66.28,65.82,66.12,135840.0,55.71,55.752,55.3651,55.6174,135840.0
2015-11-12 09:35:00,66.15,66.38,66.14,66.25,33699.0,55.6427,55.8362,55.6343,55.7268,33699.0
2015-11-12 09:40:00,66.25,66.26,66.09,66.11,81396.0,55.7268,55.7352,55.5922,55.609,81396.0
2015-11-12 09:45:00,66.1,66.35,66.1,66.25,42394.0,55.6006,55.8109,55.6006,55.7268,42394.0
2015-11-12 09:50:00,66.25,66.36,66.23,66.31,94270.0,55.7268,55.8193,55.71,55.7773,94270.0
2015-11-12 09:55:00,66.31,66.31,66.21,66.26,23593.0,55.7773,55.7773,55.6932,55.7352,23593.0
2015-11-12 10:00:00,66.24,66.25,66.15,66.18,14958.0,55.7184,55.7268,55.6427,55.6679,14958.0
2015-11-12 10:05:00,66.17,66.21,66.16,66.17,20543.0,55.6595,55.6932,55.6511,55.6595,20543.0
2015-11-12 10:10:00,66.16,66.21,66.15,66.19,37551.0,55.6511,55.6932,55.6427,55.6763,37551.0
2015-11-12 10:15:00,66.2,66.25,66.18,66.24,16369.0,55.6847,55.7268,55.6679,55.7184,16369.0
2015-11-12 10:20:00,66.22,66.25,66.2,66.2,34175.0,55.7016,55.7268,55.6847,55.6847,34175.0
2015-11-12 10:25:00,66.23,66.25,66.2,66.21,14889.0,55.71,55.7268,55.6847,55.6932,14889.0
2015-11-12 10:30:00,66.2,66.22,66.19,66.2,11036.0,55.6847,55.7016,55.6763,55.6847,11036.0
2015-11-12 10:35:00,66.2,66.25,66.2,66.24,6965.0,55.6847,55.7268,55.6847,55.7184,6965.0
2015-11-12 10:40:00,66.22,66.22,66.17,66.19,3900.0,55.7016,55.7016,55.6595,55.6763,3900.0
2015-11-12 10:45:00,66.2,66.21,66.07,66.1,36653.0,55.6847,55.6932,55.5754,55.6006,36653.0
2015-11-12 10:50:00,66.1,66.14,66.0,66.14,42257.0,55.6006,55.6343,55.5165,55.6343,42257.0
2015-11-12 10:55:00,66.14,66.17,66.09,66.15,46900.0,55.6343,55.6595,55.5922,55.6427,46900.0
2015-11-12 11:00:00,66.15,66.18,66.14,66.17,14902.0,55.6427,55.6679,55.6343,55.6595,14902.0
2015-11-12 11:05:00,66.17,66.18,66.12,66.17,8967.0,55.6595,55.6679,55.6174,55.6595,8967.0
2015-11-12 11:10:00,66.17,66.17,66.09,66.09,9641.0,55.6595,55.6595,55.5922,55.5922,9641.0
2015-11-12 11:15:00,66.08,66.11,66.01,66.02,7341.0,55.5838,55.609,55.5249,55.5333,7341.0
2015-11-12 11:20:00,66.01,66.06,66.0,66.01,16300.0,55.5249,55.567,55.5165,55.5249,16300.0
2015-11-12 11:25:00,66.01,66.07,66.0,66.07,7983.0,55.5249,55.5754,55.5165,55.5754,7983.0
2015-11-12 11:30:00,66.06,66.08,66.04,66.04,1802.0,55.567,55.5838,55.5502,55.5502,1802.0
2015-11-12 11:35:00,66.05,66.07,66.01,66.06,15054.0,55.5586,55.5754,55.5249,55.567,15054.0
2015-11-12 11:40:00,66.05,66.07,66.04,66.05,14825.0,55.5586,55.5754,55.5502,55.5586,14825.0
2015-11-12 11:45:00,66.05,66.12,66.04,66.08,7547.0,55.5586,55.6174,55.5502,55.5838,7547.0
2015-11-12 11:50:00,66.09,66.1,66.05,66.08,7552.0,55.5922,55.6006,55.5586,55.5838,7552.0
2015-11-12 11:55:00,66.08,66.19,66.07,66.15,7485.0,55.5838,55.6763,55.5754,55.6427,7485.0
2015-11-12 12:00:00,66.16,66.17,66.07,66.08,21317.0,55.6511,55.6595,55.5754,55.5838,21317.0
2015-11-12 12:05:00,66.09,66.09,66.05,66.07,18200.0,55.5922,55.5922,55.5586,55.5754,18200.0
2015-11-12 12:10:00,66.08,66.09,66.04,66.08,21756.0,55.5838,55.5922,55.5502,55.5838,21756.0
2015-11-12 12:15:00,66.09,66.1,66.05,66.07,7300.0,55.5922,55.6006,55.5586,55.5754,7300.0
2015-11-12 12:20:00,66.08,66.11,66.03,66.06,14892.0,55.5838,55.609,55.5417,55.567,14892.0
2015-11-12 12:25:00,66.07,66.09,66.07,66.08,55298.0,55.5754,55.5922,55.5754,55.5838,55298.0
2015-11-12 12:30:00,66.08,66.08,66.05,66.05,3348.0,55.5838,55.5838,55.5586,55.5586,3348.0
2015-11-12 12:35:00,66.07,66.08,66.04,66.06,59661.0,55.5754,55.5838,55.5502,55.567,59661.0
2015-11-12 12:40:00,66.06,66.07,66.03,66.03,20266.0,55.567,55.5754,55.5417,55.5417,20266.0
2015-11-12 12:45:00,66.05,66.05,65.96,66.0,30742.0,55.5586,55.5586,55.4829,55.5165,30742.0
2015-11-12 12:50:00,66.0,66.06,66.0,66.05,28882.0,55.5165,55.567,55.5165,55.5586,28882.0
2015-11-12 12:55:00,66.05,66.06,66.0,66.06,27744.0,55.5586,55.567,55.5165,55.567,27744.0
2015-11-12 13:00:00,66.08,66.1,66.08,66.1,5817.0,55.5838,55.6006,55.5838,55.6006,5817.0
2015-11-12 13:05:00,66.12,66.14,66.09,66.1,15385.0,55.6174,55.6343,55.5922,55.6006,15385.0
2015-11-12 13:10:00,66.1,66.13,66.09,66.1,16313.0,55.6006,55.6259,55.5922,55.6006,16313.0
2015-11-12 13:15:00,66.11,66.16,66.11,66.15,5992.0,55.609,55.6511,55.609,55.6427,5992.0
2015-11-12 13:20:00,66.14,66.15,66.11,66.14,4757.0,55.6343,55.6427,55.609,55.6343,4757.0
2015-11-12 13:25:00,66.14,66.15,66.11,66.11,4824.0,55.6343,55.6427,55.609,55.609,4824.0
2015-11-12 13:30:00,66.13,66.15,66.13,66.13,2900.0,55.6259,55.6427,55.6259,55.6259,2900.0
2015-11-12 13:35:00,66.13,66.22,66.12,66.22,8121.0,55.6259,55.7016,55.6174,55.7016,8121.0
2015-11-12 13:40:00,66.22,66.22,66.17,66.18,9250.0,55.7016,55.7016,55.6595,55.6679,9250.0
2015-11-12 13:45:00,66.18,66.19,66.14,66.18,10073.0,55.6679,55.6763,55.6343,55.6679,10073.0
2015-11-12 13:50:00,66.18,66.2,66.16,66.17,10862.0,55.6679,55.6847,55.6511,55.6595,10862.0
2015-11-12 13:55:00,66.17,66.2,66.16,66.18,7993.0,55.6595,55.6847,55.6511,55.6679,7993.0
2015-11-12 14:00:00,66.18,66.2,66.16,66.18,7955.0,55.6679,55.6847,55.6511,55.6679,7955.0
2015-11-12 14:05:00,66.17,66.2,66.16,66.2,9582.0,55.6595,55.6847,55.6511,55.6847,9582.0
2015-11-12 14:10:00,66.19,66.19,66.14,66.17,8600.0,55.6763,55.6763,55.6343,55.6595,8600.0
2015-11-12 14:15:00,66.16,66.18,66.14,66.15,3347.0,55.6511,55.6679,55.6343,55.6427,3347.0
2015-11-12 14:20:00,66.15,66.2,66.15,66.2,7195.0,55.6427,55.6847,55.6427,55.6847,7195.0
2015-11-12 14:25:00,66.19,66.23,66.18,66.23,16056.0,55.6763,55.71,55.6679,55.71,16056.0
2015-11-12 14:30:00,66.23,66.26,66.23,66.24,1902.0,55.71,55.7352,55.71,55.7184,1902.0
2015-11-12 14:35:00,66.25,66.25,66.2,66.2,2700.0,55.7268,55.7268,55.6847,55.6847,2700.0
2015-11-12 14:40:00,66.2,66.2,66.13,66.17,18066.0,55.6847,55.6847,55.6259,55.6595,18066.0
2015-11-12 14:45:00,66.15,66.16,66.09,66.1,9231.0,55.6427,55.6511,55.5922,55.6006,9231.0
2015-11-12 14:50:00,66.11,66.13,66.0,66.01,26479.0,55.609,55.6259,55.5165,55.5249,26479.0
2015-11-12 14:55:00,66.02,66.02,65.91,65.93,49053.0,55.5333,55.5333,55.4408,55.4576,49053.0
2015-11-12 15:00:00,65.93,65.95,65.91,65.92,26134.0,55.4576,55.4745,55.4408,55.4492,26134.0
2015-11-12 15:05:00,65.92,65.94,65.88,65.9,14700.0,55.4492,55.466,55.4156,55.4324,14700.0
2015-11-12 15:10:00,65.91,65.94,65.84,65.94,8609.0,55.4408,55.466,55.3819,55.466,8609.0
2015-11-12 15:15:00,65.89,65.95,65.89,65.95,31910.0,55.424,55.4745,55.424,55.4745,31910.0
2015-11-12 15:20:00,65.95,66.0,65.87,65.89,76302.0,55.4745,55.5165,55.4072,55.424,76302.0
2015-11-12 15:25:00,65.9,65.91,65.88,65.89,14308.0,55.4324,55.4408,55.4156,55.424,14308.0
2015-11-12 15:30:00,65.89,65.89,65.83,65.84,28206.0,55.424,55.424,55.3735,55.3819,28206.0
2015-11-12 15:35:00,65.84,65.85,65.8,65.81,16710.0,55.3819,55.3903,55.3483,55.3567,16710.0
2015-11-12 15:40:00,65.8,65.82,65.77,65.79,37922.0,55.3483,55.3651,55.323,55.3399,37922.0
2015-11-12 15:45:00,65.78,65.79,65.74,65.77,43259.0,55.3315,55.3399,55.2978,55.323,43259.0
2015-11-12 15:50:00,65.77,65.8,65.75,65.8,31841.0,55.323,55.3483,55.3062,55.3483,31841.0
2015-11-12 15:55:00,65.8,65.88,65.8,65.86,101695.0,55.3483,55.4156,55.3483,55.3987,101695.0
2015-11-13 09:30:00,65.95,66.24,65.95,66.22,30850.0,55.4745,55.7184,55.4745,55.7016,30850.0
2015-11-13 09:35:00,66.24,66.38,65.99,66.03,25352.0,55.7184,55.8362,55.5081,55.5417,25352.0
2015-11-13 09:40:00,66.02,66.1,65.99,66.07,27727.0,55.5333,55.6006,55.5081,55.5754,27727.0
2015-11-13 09:45:00,66.07,66.12,65.96,66.11,19668.0,55.5754,55.6174,55.4829,55.609,19668.0
2015-11-13 09:50:00,66.1,66.18,66.06,66.1,28417.0,55.6006,55.6679,55.567,55.6006,28417.0
2015-11-13 09:55:00,66.12,66.12,65.97,66.0,9273.0,55.6174,55.6174,55.4913,55.5165,9273.0
2015-11-13 10:00:00,66.02,66.15,65.99,66.14,72348.0,55.5333,55.6427,55.5081,55.6343,72348.0
2015-11-13 10:05:00,66.13,66.15,66.07,66.07,41918.0,55.6259,55.6427,55.5754,55.5754,41918.0
2015-11-13 10:10:00,66.05,66.13,66.01,66.11,22344.0,55.5586,55.6259,55.5249,55.609,22344.0
2015-11-13 10:15:00,66.1,66.11,66.01,66.03,7095.0,55.6006,55.609,55.5249,55.5417,7095.0
2015-11-13 10:20:00,66.03,66.15,66.03,66.15,19398.0,55.5417,55.6427,55.5417,55.6427,19398.0
2015-11-13 10:25:00,66.14,66.14,66.02,66.05,16000.0,55.6343,55.6343,55.5333,55.5586,16000.0
2015-11-13 10:30:00,66.05,66.07,66.02,66.06,7480.0,55.5586,55.5754,55.5333,55.567,7480.0
2015-11-13 10:35:00,66.05,66.06,66.0,66.0,6700.0,55.5586,55.567,55.5165,55.5165,6700.0
2015-11-13 10:40:00,66.03,66.05,65.91,65.95,34363.0,55.5417,55.5586,55.4408,55.4745,34363.0
2015-11-13 10:45:00,65.92,65.94,65.89,65.93,8200.0,55.4492,55.466,55.424,55.4576,8200.0
2015-11-13 10:50:00,65.93,65.96,65.89,65.96,19203.0,55.4576,55.4829,55.424,55.4829,19203.0
2015-11-13 10:55:00,65.96,66.03,65.96,65.98,21966.0,55.4829,55.5417,55.4829,55.4997,21966.0
2015-11-13 11:00:00,65.98,65.98,65.92,65.95,5811.0,55.4997,55.4997,55.4492,55.4745,5811.0
2015-11-13 11:05:00,65.94,65.94,65.89,65.89,5000.0,55.466,55.466,55.424,55.424,5000.0
2015-11-13 11:10:00,65.9,65.91,65.84,65.87,11000.0,55.4324,55.4408,55.3819,55.4072,11000.0
2015-11-13 11:15:00,65.87,65.92,65.8,65.91,8657.0,55.4072,55.4492,55.3483,55.4408,8657.0
2015-11-13 11:20:00,65.91,65.94,65.86,65.92,6200.0,55.4408,55.466,55.3987,55.4492,6200.0
2015-11-13 11:25:00,65.92,65.94,65.85,65.86,4283.0,55.4492,55.466,55.3903,55.3987,4283.0
2015-11-13 11:30:00,65.86,65.87,65.82,65.85,8858.0,55.3987,55.4072,55.3651,55.3903,8858.0
2015-11-13 11:35:00,65.86,65.96,65.82,65.96,12200.0,55.3987,55.4829,55.3651,55.4829,12200.0
2015-11-13 11:40:00,65.96,66.0,65.91,65.94,7007.0,55.4829,55.5165,55.4408,55.466,7007.0
2015-11-13 11:45:00,65.94,65.97,65.92,65.93,14189.0,55.466,55.4913,55.4492,55.4576,14189.0
2015-11-13 11:50:00,65.92,66.0,65.92,65.99,9400.0,55.4492,55.5165,55.4492,55.5081,9400.0
2015-11-13 11:55:00,65.98,66.03,65.97,66.01,37737.0,55.4997,55.5417,55.4913,55.5249,37737.0
2015-11-13 12:00:00,66.01,66.02,65.97,66.0,15337.0,55.5249,55.5333,55.4913,55.5165,15337.0
2015-11-13 12:05:00,66.0,66.04,65.97,66.01,16562.0,55.5165,55.5502,55.4913,55.5249,16562.0
2015-11-13 12:10:00,66.01,66.05,66.0,66.03,30183.0,55.5249,55.5586,55.5165,55.5417,30183.0
2015-11-13 12:15:00,66.03,66.09,66.03,66.05,41023.0,55.5417,55.5922,55.5417,55.5586,41023.0
2015-11-13 12:20:00,66.05,66.06,66.02,66.02,19240.0,55.5586,55.567,55.5333,55.5333,19240.0
2015-11-13 12:25:00,66.02,66.06,65.98,65.98,10442.0,55.5333,55.567,55.4997,55.4997,10442.0
2015-11-13 12:30:00,65.99,66.05,65.99,66.05,16198.0,55.5081,55.5586,55.5081,55.5586,16198.0
2015-11-13 12:35:00,66.05,66.06,66.0,66.0,10611.0,55.5586,55.567,55.5165,55.5165,10611.0
2015-11-13 12:40:00,65.98,66.0,65.95,66.0,5129.0,55.4997,55.5165,55.4745,55.5165,5129.0
2015-11-13 12:45:00,66.0,66.0,65.97,65.99,4300.0,55.5165,55.5165,55.4913,55.5081,4300.0
2015-11-13 12:50:00,65.98,66.03,65.98,66.0,12427.0,55.4997,55.5417,55.4997,55.5165,12427.0
2015-11-13 12:55:00,66.0,66.02,65.99,66.0,18270.0,55.5165,55.5333,55.5081,55.5165,18270.0
2015-11-13 13:00:00,66.01,66.07,66.0,66.06,15630.0,55.5249,55.5754,55.5165,55.567,15630.0
2015-11-13 13:05:00,66.07,66.08,65.98,66.0,9700.0,55.5754,55.5838,55.4997,55.5165,9700.0
2015-11-13 13:10:00,66.01,66.01,65.94,65.97,12833.0,55.5249,55.5249,55.466,55.4913,12833.0
2015-11-13 13:15:00,65.95,66.0,65.93,66.0,11831.0,55.4745,55.5165,55.4576,55.5165,11831.0
2015-11-13 13:20:00,66.0,66.02,65.94,65.99,14590.0,55.5165,55.5333,55.466,55.5081,14590.0
2015-11-13 13:25:00,65.99,66.03,65.98,65.98,3500.0,55.5081,55.5417,55.4997,55.4997,3500.0
2015-11-13 13:30:00,66.0,66.03,65.99,66.01,4100.0,55.5165,55.5417,55.5081,55.5249,4100.0
2015-11-13 13:35:00,66.01,66.01,65.89,65.92,3695.0,55.5249,55.5249,55.424,55.4492,3695.0
2015-11-13 13:40:00,65.94,66.02,65.94,66.0,5400.0,55.466,55.5333,55.466,55.5165,5400.0
2015-11-13 13:45:00,66.0,66.06,65.98,65.99,4086.0,55.5165,55.567,55.4997,55.5081,4086.0
2015-11-13 13:50:00,65.98,66.12,65.97,66.11,4200.0,55.4997,55.6174,55.4913,55.609,4200.0
2015-11-13 13:55:00,66.11,66.17,66.11,66.17,10253.0,55.609,55.6595,55.609,55.6595,10253.0
2015-11-13 14:00:00,66.14,66.14,66.03,66.05,5000.0,55.6343,55.6343,55.5417,55.5586,5000.0
2015-11-13 14:05:00,66.0,66.02,65.92,65.94,3000.0,55.5165,55.5333,55.4492,55.466,3000.0
2015-11-13 14:10:00,65.87,66.01,65.87,66.01,4508.0,55.4072,55.5249,55.4072,55.5249,4508.0
2015-11-13 14:15:00,66.0,66.01,65.99,65.99,5000.0,55.5165,55.5249,55.5081,55.5081,5000.0
2015-11-13 14:20:00,66.0,66.0,65.96,65.98,5200.0,55.5165,55.5165,55.4829,55.4997,5200.0
2015-11-13 14:25:00,65.99,65.99,65.92,65.96,5500.0,55.5081,55.5081,55.4492,55.4829,5500.0
2015-11-13 14:30:00,65.95,65.96,65.92,65.93,5200.0,55.4745,55.4829,55.4492,55.4576,5200.0
2015-11-13 14:35:00,65.92,65.92,65.85,65.92,10194.0,55.4492,55.4492,55.3903,55.4492,10194.0
2015-11-13 14:40:00,65.9,65.92,65.86,65.91,5522.0,55.4324,55.4492,55.3987,55.4408,5522.0
2015-11-13 14:45:00,65.91,65.94,65.87,65.93,14110.0,55.4408,55.466,55.4072,55.4576,14110.0
2015-11-13 14:50:00,65.94,65.98,65.82,65.82,8544.0,55.466,55.4997,55.3651,55.3651,8544.0
2015-11-13 14:55:00,65.83,65.87,65.82,65.86,5493.0,55.3735,55.4072,55.3651,55.3987,5493.0
2015-11-13 15:00:00,65.86,65.91,65.85,65.87,9400.0,55.3987,55.4408,55.3903,55.4072,9400.0
2015-11-13 15:05:00,65.87,65.9,65.86,65.89,16307.0,55.4072,55.4324,55.3987,55.424,16307.0
2015-11-13 15:10:00,65.89,65.94,65.88,65.93,13740.0,55.424,55.466,55.4156,55.4576,13740.0
2015-11-13 15:15:00,65.92,65.92,65.84,65.84,11330.0,55.4492,55.4492,55.3819,55.3819,11330.0
2015-11-13 15:20:00,65.84,65.85,65.74,65.75,9154.0,55.3819,55.3903,55.2978,55.3062,9154.0
2015-11-13 15:25:00,65.74,65.76,65.71,65.73,23230.0,55.2978,55.3146,55.2726,55.2894,23230.0
2015-11-13 15:30:00,65.74,65.81,65.74,65.78,34027.0,55.2978,55.3567,55.2978,55.3315,34027.0
2015-11-13 15:35:00,65.79,65.82,65.78,65.81,15328.0,55.3399,55.3651,55.3315,55.3567,15328.0
2015-11-13 15:40:00,65.8,65.8,65.69,65.7,45564.0,55.3483,55.3483,55.2558,55.2642,45564.0
2015-11-13 15:45:00,65.7,65.7,65.65,65.69,68907.0,55.2642,55.2642,55.2221,55.2558,68907.0
2015-11-13 15:50:00,65.68,65.71,65.63,65.67,68135.0,55.2473,55.2726,55.2053,55.2389,68135.0
2015-11-13 15:55:00,65.67,65.72,65.65,65.66,107889.0,55.2389,55.281,55.2221,55.2305,107889.0
2015-11-16 09:30:00,65.83,65.85,65.49,65.49,17804.0,55.3735,55.3903,55.0875,55.0875,17804.0
2015-11-16 09:35:00,65.48,65.57,65.4,65.41,57732.0,55.0791,55.1548,55.0118,55.0202,57732.0
2015-11-16 09:40:00,65.43,65.45,65.36,65.38,38548.0,55.037,55.0539,54.9782,54.995,38548.0
2015-11-16 09:45:00,65.41,65.65,65.4,65.57,66659.0,55.0202,55.2221,55.0118,55.1548,66659.0
2015-11-16 09:50:00,65.59,65.65,65.52,65.56,66973.0,55.1716,55.2221,55.1128,55.1464,66973.0
2015-11-16 09:55:00,65.56,65.6,65.51,65.56,41517.0,55.1464,55.18,55.1043,55.1464,41517.0
2015-11-16 10:00:00,65.53,65.56,65.44,65.45,25770.0,55.1212,55.1464,55.0455,55.0539,25770.0
2015-11-16 10:05:00,65.46,65.46,65.33,65.39,40531.0,55.0623,55.0623,54.9529,55.0034,40531.0
2015-11-16 10:10:00,65.39,65.4,65.29,65.4,23737.0,55.0034,55.0118,54.9193,55.0118,23737.0
2015-11-16 10:15:00,65.42,65.43,65.36,65.39,24300.0,55.0286,55.037,54.9782,55.0034,24300.0
2015-11-16 10:20:00,65.39,65.47,65.29,65.45,30441.0,55.0034,55.0707,54.9193,55.0539,30441.0
2015-11-16 10:25:00,65.44,65.46,65.38,65.42,17868.0,55.0455,55.0623,54.995,55.0286,17868.0
2015-11-16 10:30:00,65.43,65.52,65.41,65.47,31102.0,55.037,55.1128,55.0202,55.0707,31102.0
2015-11-16 10:35:00,65.48,65.58,65.43,65.58,15796.0,55.0791,55.1632,55.037,55.1632,15796.0
2015-11-16 10:40:00,65.56,65.6,65.54,65.58,29126.0,55.1464,55.18,55.1296,55.1632,29126.0
2015-11-16 10:45:00,65.58,65.72,65.57,65.62,46274.0,55.1632,55.281,55.1548,55.1969,46274.0
2015-11-16 10:50:00,65.6,65.61,65.47,65.47,12393.0,55.18,55.1885,55.0707,55.0707,12393.0
2015-11-16 10:55:00,65.42,65.5,65.41,65.47,5935.0,55.0286,55.0959,55.0202,55.0707,5935.0
2015-11-16 11:00:00,65.49,65.57,65.48,65.53,10380.0,55.0875,55.1548,55.0791,55.1212,10380.0
2015-11-16 11:05:00,65.53,65.56,65.5,65.53,12600.0,55.1212,55.1464,55.0959,55.1212,12600.0
2015-11-16 11:10:00,65.54,65.59,65.47,65.5,31800.0,55.1296,55.1716,55.0707,55.0959,31800.0
2015-11-16 11:15:00,65.52,65.57,65.52,65.52,51978.0,55.1128,55.1548,55.1128,55.1128,51978.0
2015-11-16 11:20:00,65.53,65.58,65.49,65.51,54310.0,55.1212,55.1632,55.0875,55.1043,54310.0
2015-11-16 11:25:00,65.49,65.53,65.44,65.46,11434.0,55.0875,55.1212,55.0455,55.0623,11434.0
2015-11-16 11:30:00,65.46,65.55,65.46,65.51,31834.0,55.0623,55.138,55.0623,55.1043,31834.0
2015-11-16 11:35:00,65.5,65.55,65.49,65.55,18685.0,55.0959,55.138,55.0875,55.138,18685.0
2015-11-16 11:40:00,65.54,65.56,65.5,65.52,51684.0,55.1296,55.1464,55.0959,55.1128,51684.0
2015-11-16 11:45:00,65.51,65.53,65.5,65.51,31048.0,55.1043,55.1212,55.0959,55.1043,31048.0
2015-11-16 11:50:00,65.49,65.53,65.49,65.51,18680.0,55.0875,55.1212,55.0875,55.1043,18680.0
2015-11-16 11:55:00,65.51,65.53,65.49,65.51,28418.0,55.1043,55.1212,55.0875,55.1043,28418.0
2015-11-16 12:00:00,65.52,65.55,65.5,65.54,55141.0,55.1128,55.138,55.0959,55.1296,55141.0
2015-11-16 12:05:00,65.54,65.55,65.52,65.53,21049.0,55.1296,55.138,55.1128,55.1212,21049.0
2015-11-16 12:10:00,65.54,65.56,65.51,65.53,20153.0,55.1296,55.1464,55.1043,55.1212,20153.0
2015-11-16 12:15:00,65.54,65.63,65.51,65.62,55200.0,55.1296,55.2053,55.1043,55.1969,55200.0
2015-11-16 12:20:00,65.63,65.82,65.59,65.7,53094.0,55.2053,55.3651,55.1716,55.2642,53094.0
2015-11-16 12:25:00,65.7,65.74,65.66,65.7,19390.0,55.2642,55.2978,55.2305,55.2642,19390.0
2015-11-16 12:30:00,65.7,65.7,65.59,65.6,31819.0,55.2642,55.2642,55.1716,55.18,31819.0
2015-11-16 12:35:00,65.59,65.71,65.59,65.65,16749.0,55.1716,55.2726,55.1716,55.2221,16749.0
2015-11-16 12:40:00,65.65,65.7,65.62,65.64,12253.0,55.2221,55.2642,55.1969,55.2137,12253.0
2015-11-16 12:45:00,65.64,65.64,65.59,65.62,26950.0,55.2137,55.2137,55.1716,55.1969,26950.0
2015-11-16 12:50:00,65.62,65.66,65.59,65.66,15326.0,55.1969,55.2305,55.1716,55.2305,15326.0
2015-11-16 12:55:00,65.67,65.67,65.55,65.61,29990.0,55.2389,55.2389,55.138,55.1885,29990.0
2015-11-16 13:00:00,65.61,65.64,65.57,65.61,23180.0,55.1885,55.2137,55.1548,55.1885,23180.0
2015-11-16 13:05:00,65.61,65.64,65.56,65.61,24110.0,55.1885,55.2137,55.1464,55.1885,24110.0
2015-11-16 13:10:00,65.61,65.69,65.6,65.64,13672.0,55.1885,55.2558,55.18,55.2137,13672.0
2015-11-16 13:15:00,65.65,65.75,65.64,65.71,45153.0,55.2221,55.3062,55.2137,55.2726,45153.0
2015-11-16 13:20:00,65.7,65.76,65.7,65.75,55861.0,55.2642,55.3146,55.2642,55.3062,55861.0
2015-11-16 13:25:00,65.75,65.75,65.72,65.75,15567.0,55.3062,55.3062,55.281,55.3062,15567.0
2015-11-16 13:30:00,65.74,65.79,65.73,65.77,19818.0,55.2978,55.3399,55.2894,55.323,19818.0
2015-11-16 13:35:00,65.78,65.79,65.72,65.77,20214.0,55.3315,55.3399,55.281,55.323,20214.0
2015-11-16 13:40:00,65.78,65.8,65.75,65.78,22380.0,55.3315,55.3483,55.3062,55.3315,22380.0
2015-11-16 13:45:00,65.73,65.79,65.73,65.75,7000.0,55.2894,55.3399,55.2894,55.3062,7000.0
2015-11-16 13:50:00,65.76,65.8,65.74,65.76,16150.0,55.3146,55.3483,55.2978,55.3146,16150.0
2015-11-16 13:55:00,65.77,65.8,65.75,65.8,44218.0,55.323,55.3483,55.3062,55.3483,44218.0
2015-11-16 14:00:00,65.8,65.84,65.76,65.76,25500.0,55.3483,55.3819,55.3146,55.3146,25500.0
2015-11-16 14:05:00,65.75,65.83,65.75,65.79,47700.0,55.3062,55.3735,55.3062,55.3399,47700.0
2015-11-16 14:10:00,65.8,65.85,65.78,65.83,51435.0,55.3483,55.3903,55.3315,55.3735,51435.0
2015-11-16 14:15:00,65.85,65.94,65.85,65.92,20696.0,55.3903,55.466,55.3903,55.4492,20696.0
2015-11-16 14:20:00,65.93,66.07,65.93,66.07,6984.0,55.4576,55.5754,55.4576,55.5754,6984.0
2015-11-16 14:25:00,66.08,66.13,66.08,66.1,3900.0,55.5838,55.6259,55.5838,55.6006,3900.0
2015-11-16 14:30:00,66.09,66.15,66.09,66.11,22396.0,55.5922,55.6427,55.5922,55.609,22396.0
2015-11-16 14:35:00,66.12,66.14,66.08,66.14,6769.0,55.6174,55.6343,55.5838,55.6343,6769.0
2015-11-16 14:40:00,66.13,66.14,66.09,66.13,6192.0,55.6259,55.6343,55.5922,55.6259,6192.0
2015-11-16 14:45:00,66.14,66.14,66.07,66.1,4001.0,55.6343,55.6343,55.5754,55.6006,4001.0
2015-11-16 14:50:00,66.11,66.16,66.1,66.14,15152.0,55.609,55.6511,55.6006,55.6343,15152.0
2015-11-16 14:55:00,66.13,66.16,66.08,66.15,25025.0,55.6259,55.6511,55.5838,55.6427,25025.0
2015-11-16 15:00:00,66.16,66.24,66.15,66.21,22916.0,55.6511,55.7184,55.6427,55.6932,22916.0
2015-11-16 15:05:00,66.21,66.25,66.21,66.22,3051.0,55.6932,55.7268,55.6932,55.7016,3051.0
2015-11-16 15:10:00,66.22,66.27,66.22,66.24,29115.0,55.7016,55.7436,55.7016,55.7184,29115.0
2015-11-16 15:15:00,66.24,66.24,66.19,66.2,9778.0,55.7184,55.7184,55.6763,55.6847,9778.0
2015-11-16 15:20:00,66.2,66.3,66.2,66.27,23155.0,55.6847,55.7689,55.6847,55.7436,23155.0
2015-11-16 15:25:00,66.26,66.27,66.24,66.25,9825.0,55.7352,55.7436,55.7184,55.7268,9825.0
2015-11-16 15:30:00,66.26,66.28,66.24,66.25,9247.0,55.7352,55.752,55.7184,55.7268,9247.0
2015-11-16 15:35:00,66.24,66.3,66.24,66.3,19593.0,55.7184,55.7689,55.7184,55.7689,19593.0
2015-11-16 15:40:00,66.31,66.31,66.22,66.3,18284.0,55.7773,55.7773,55.7016,55.7689,18284.0
2015-11-16 15:45:00,66.3,66.3,66.25,66.27,9419.0,55.7689,55.7689,55.7268,55.7436,9419.0
2015-11-16 15:50:00,66.28,66.31,66.27,66.27,26774.0,55.752,55.7773,55.7436,55.7436,26774.0
2015-11-16 15:55:00,66.26,66.38,66.25,66.36,30840.0,55.7352,55.8362,55.7268,55.8193,30840.0
2015-11-17 09:30:00,66.31,66.4,66.17,66.17,24524.0,55.7773,55.853,55.6595,55.6595,24524.0
2015-11-17 09:35:00,66.17,66.34,66.17,66.31,23777.0,55.6595,55.8025,55.6595,55.7773,23777.0
2015-11-17 09:40:00,66.33,66.49,66.32,66.46,29800.0,55.7941,55.9287,55.7857,55.9034,29800.0
2015-11-17 09:45:00,66.47,66.68,66.45,66.64,25839.0,55.9119,56.0885,55.895,56.0549,25839.0
2015-11-17 09:50:00,66.66,66.66,66.46,66.46,12021.0,56.0717,56.0717,55.9034,55.9034,12021.0
2015-11-17 09:55:00,66.44,66.54,66.4,66.43,16696.0,55.8866,55.9707,55.853,55.8782,16696.0
2015-11-17 10:00:00,66.46,66.48,66.4,66.42,14200.0,55.9034,55.9203,55.853,55.8698,14200.0
2015-11-17 10:05:00,66.42,66.56,66.37,66.5,29400.0,55.8698,55.9876,55.8277,55.9371,29400.0
2015-11-17 10:10:00,66.5,66.51,66.44,66.47,22500.0,55.9371,55.9455,55.8866,55.9119,22500.0
2015-11-17 10:15:00,66.48,66.48,66.33,66.33,6093.0,55.9203,55.9203,55.7941,55.7941,6093.0
2015-11-17 10:20:00,66.34,66.36,66.29,66.36,14812.0,55.8025,55.8193,55.7604,55.8193,14812.0
2015-11-17 10:25:00,66.37,66.41,66.37,66.39,3100.0,55.8277,55.8614,55.8277,55.8446,3100.0
2015-11-17 10:30:00,66.4,66.5,66.39,66.43,9400.0,55.853,55.9371,55.8446,55.8782,9400.0
2015-11-17 10:35:00,66.45,66.54,66.44,66.45,13110.0,55.895,55.9707,55.8866,55.895,13110.0
2015-11-17 10:40:00,66.44,66.53,66.4,66.49,7377.0,55.8866,55.9623,55.853,55.9287,7377.0
2015-11-17 10:45:00,66.49,66.6,66.47,66.58,26662.0,55.9287,56.0212,55.9119,56.0044,26662.0
2015-11-17 10:50:00,66.53,66.74,66.49,66.73,46794.0,55.9623,56.139,55.9287,56.1306,46794.0
2015-11-17 10:55:00,66.75,66.87,66.68,66.68,27775.0,56.1474,56.2483,56.0885,56.0885,27775.0
2015-11-17 11:00:00,66.68,66.79,66.68,66.71,34782.0,56.0885,56.181,56.0885,56.1137,34782.0
2015-11-17 11:05:00,66.72,66.77,66.67,66.77,3000.0,56.1221,56.1642,56.0801,56.1642,3000.0
2015-11-17 11:10:00,66.77,66.84,66.74,66.76,5189.0,56.1642,56.2231,56.139,56.1558,5189.0
2015-11-17 11:15:00,66.8,66.86,66.78,66.86,4350.0,56.1894,56.2399,56.1726,56.2399,4350.0
2015-11-17 11:20:00,66.87,66.97,66.87,66.97,5626.0,56.2483,56.3324,56.2483,56.3324,5626.0
2015-11-17 11:25:00,66.94,67.04,66.93,67.02,21904.0,56.3072,56.3913,56.2988,56.3745,21904.0
2015-11-17 11:30:00,67.03,67.09,66.94,66.97,8600.0,56.3829,56.4334,56.3072,56.3324,8600.0
2015-11-17 11:35:00,66.95,67.01,66.95,67.01,3600.0,56.3156,56.3661,56.3156,56.3661,3600.0
2015-11-17 11:40:00,66.94,67.02,66.93,67.0,3200.0,56.3072,56.3745,56.2988,56.3577,3200.0
2015-11-17 11:45:00,66.98,67.01,66.94,66.98,13736.0,56.3408,56.3661,56.3072,56.3408,13736.0
2015-11-17 11:50:00,67.0,67.04,66.97,67.03,24668.0,56.3577,56.3913,56.3324,56.3829,24668.0
2015-11-17 11:55:00,67.03,67.06,66.95,66.96,31205.0,56.3829,56.4081,56.3156,56.324,31205.0
2015-11-17 12:00:00,66.96,66.99,66.92,66.99,12710.0,56.324,56.3493,56.2904,56.3493,12710.0
2015-11-17 12:05:00,66.99,67.09,66.96,67.01,32642.0,56.3493,56.4334,56.324,56.3661,32642.0
2015-11-17 12:10:00,67.04,67.05,66.98,66.99,3400.0,56.3913,56.3997,56.3408,56.3493,3400.0
2015-11-17 12:15:00,66.98,67.03,66.96,66.99,7622.0,56.3408,56.3829,56.324,56.3493,7622.0
2015-11-17 12:20:00,66.99,67.0,66.86,66.87,16289.0,56.3493,56.3577,56.2399,56.2483,16289.0
2015-11-17 12:25:00,66.87,66.9,66.85,66.88,4700.0,56.2483,56.2736,56.2315,56.2567,4700.0
2015-11-17 12:30:00,66.86,66.95,66.85,66.93,6300.0,56.2399,56.3156,56.2315,56.2988,6300.0
2015-11-17 12:35:00,66.89,66.9,66.78,66.83,7272.0,56.2651,56.2736,56.1726,56.2147,7272.0
2015-11-17 12:40:00,66.82,66.87,66.82,66.85,4000.0,56.2063,56.2483,56.2063,56.2315,4000.0
2015-11-17 12:45:00,66.85,66.93,66.8,66.89,24940.0,56.2315,56.2988,56.1894,56.2651,24940.0
2015-11-17 12:50:00,66.91,66.92,66.83,66.83,3900.0,56.282,56.2904,56.2147,56.2147,3900.0
2015-11-17 12:55:00,66.85,66.87,66.83,66.83,2600.0,56.2315,56.2483,56.2147,56.2147,2600.0
2015-11-17 13:00:00,66.83,66.91,66.81,66.89,3500.0,56.2147,56.282,56.1978,56.2651,3500.0
2015-11-17 13:05:00,66.89,66.94,66.84,66.94,8371.0,56.2651,56.3072,56.2231,56.3072,8371.0
2015-11-17 13:10:00,66.94,66.96,66.84,66.95,29902.0,56.3072,56.324,56.2231,56.3156,29902.0
2015-11-17 13:15:00,66.95,66.96,66.86,66.86,7800.0,56.3156,56.324,56.2399,56.2399,7800.0
2015-11-17 13:20:00,66.84,66.85,66.77,66.78,3038.0,56.2231,56.2315,56.1642,56.1726,3038.0
2015-11-17 13:25:00,66.76,66.78,66.68,66.68,10000.0,56.1558,56.1726,56.0885,56.0885,10000.0
2015-11-17 13:30:00,66.71,66.77,66.68,66.73,5768.0,56.1137,56.1642,56.0885,56.1306,5768.0
2015-11-17 13:35:00,66.73,66.75,66.71,66.74,14124.0,56.1306,56.1474,56.1137,56.139,14124.0
2015-11-17 13:40:00,66.72,66.73,66.66,66.69,4200.0,56.1221,56.1306,56.0717,56.0969,4200.0
2015-11-17 13:45:00,66.7,66.75,66.68,66.72,3400.0,56.1053,56.1474,56.0885,56.1221,3400.0
2015-11-17 13:50:00,66.74,66.79,66.73,66.78,4835.0,56.139,56.181,56.1306,56.1726,4835.0
2015-11-17 13:55:00,66.79,66.84,66.79,66.84,5000.0,56.181,56.2231,56.181,56.2231,5000.0
2015-11-17 14:00:00,66.84,66.85,66.8,66.85,4900.0,56.2231,56.2315,56.1894,56.2315,4900.0
2015-11-17 14:05:00,66.84,66.93,66.84,66.91,5500.0,56.2231,56.2988,56.2231,56.282,5500.0
2015-11-17 14:10:00,66.9,66.93,66.88,66.92,5728.0,56.2736,56.2988,56.2567,56.2904,5728.0
2015-11-17 14:15:00,66.93,66.93,66.83,66.83,4800.0,56.2988,56.2988,56.2147,56.2147,4800.0
2015-11-17 14:20:00,66.83,66.86,66.78,66.83,8900.0,56.2147,56.2399,56.1726,56.2147,8900.0
2015-11-17 14:25:00,66.88,66.88,66.77,66.77,7904.0,56.2567,56.2567,56.1642,56.1642,7904.0
2015-11-17 14:30:00,66.77,66.78,66.74,66.76,11115.0,56.1642,56.1726,56.139,56.1558,11115.0
2015-11-17 14:35:00,66.74,66.79,66.72,66.77,11872.0,56.139,56.181,56.1221,56.1642,11872.0
2015-11-17 14:40:00,66.79,66.81,66.66,66.66,9617.0,56.181,56.1978,56.0717,56.0717,9617.0
2015-11-17 14:45:00,66.66,66.7,66.62,66.7,2900.0,56.0717,56.1053,56.038,56.1053,2900.0
2015-11-17 14:50:00,66.7,66.74,66.64,66.69,6100.0,56.1053,56.139,56.0549,56.0969,6100.0
2015-11-17 14:55:00,66.68,66.77,66.67,66.75,48301.0,56.0885,56.1642,56.0801,56.1474,48301.0
2015-11-17 15:00:00,66.76,66.8,66.67,66.72,9652.0,56.1558,56.1894,56.0801,56.1221,9652.0
2015-11-17 15:05:00,66.75,66.78,66.66,66.67,15400.0,56.1474,56.1726,56.0717,56.0801,15400.0
2015-11-17 15:10:00,66.67,66.69,66.61,66.64,8255.0,56.0801,56.0969,56.0296,56.0549,8255.0
2015-11-17 15:15:00,66.64,66.67,66.51,66.52,37960.0,56.0549,56.0801,55.9455,55.9539,37960.0
2015-11-17 15:20:00,66.52,66.64,66.5,66.6,83531.0,55.9539,56.0549,55.9371,56.0212,83531.0
2015-11-17 15:25:00,66.6,66.63,66.58,66.62,5500.0,56.0212,56.0464,56.0044,56.038,5500.0
2015-11-17 15:30:00,66.62,66.7,66.6,66.69,9000.0,56.038,56.1053,56.0212,56.0969,9000.0
2015-11-17 15:35:00,66.67,66.7,66.62,66.65,5707.0,56.0801,56.1053,56.038,56.0633,5707.0
2015-11-17 15:40:00,66.65,66.78,66.62,66.72,9000.0,56.0633,56.1726,56.038,56.1221,9000.0
2015-11-17 15:45:00,66.71,66.72,66.5,66.5,24849.0,56.1137,56.1221,55.9371,55.9371,24849.0
2015-11-17 15:50:00,66.51,66.66,66.49,66.66,59586.0,55.9455,56.0717,55.9287,56.0717,59586.0
2015-11-17 15:55:00,66.66,66.73,66.64,66.7,54149.0,56.0717,56.1306,56.0549,56.1053,54149.0
2015-11-18 09:30:00,66.5,66.62,66.34,66.45,28168.0,55.9371,56.038,55.8025,55.895,28168.0
2015-11-18 09:35:00,66.52,66.72,66.5,66.66,13741.0,55.9539,56.1221,55.9371,56.0717,13741.0
2015-11-18 09:40:00,66.66,66.74,66.61,66.73,2224.0,56.0717,56.139,56.0296,56.1306,2224.0
2015-11-18 09:45:00,66.73,66.86,66.73,66.86,3501.0,56.1306,56.2399,56.1306,56.2399,3501.0
2015-11-18 09:50:00,66.87,66.9,66.79,66.86,13377.0,56.2483,56.2736,56.181,56.2399,13377.0
2015-11-18 09:55:00,66.84,66.92,66.75,66.76,6670.0,56.2231,56.2904,56.1474,56.1558,6670.0
2015-11-18 10:00:00,66.78,66.86,66.74,66.86,13965.0,56.1726,56.2399,56.139,56.2399,13965.0
2015-11-18 10:05:00,66.85,66.86,66.81,66.84,22932.0,56.2315,56.2399,56.1978,56.2231,22932.0
2015-11-18 10:10:00,66.83,66.83,66.75,66.75,3650.0,56.2147,56.2147,56.1474,56.1474,3650.0
2015-11-18 10:15:00,66.73,66.73,66.67,66.72,4400.0,56.1306,56.1306,56.0801,56.1221,4400.0
2015-11-18 10:20:00,66.72,66.77,66.69,66.77,4288.0,56.1221,56.1642,56.0969,56.1642,4288.0
2015-11-18 10:25:00,66.76,66.79,66.66,66.73,4339.0,56.1558,56.181,56.0717,56.1306,4339.0
2015-11-18 10:30:00,66.73,66.76,66.69,66.69,4091.0,56.1306,56.1558,56.0969,56.0969,4091.0
2015-11-18 10:35:00,66.69,66.75,66.66,66.75,5017.0,56.0969,56.1474,56.0717,56.1474,5017.0
2015-11-18 10:40:00,66.75,66.83,66.75,66.83,5230.0,56.1474,56.2147,56.1474,56.2147,5230.0
2015-11-18 10:45:00,66.84,66.85,66.72,66.78,27983.0,56.2231,56.2315,56.1221,56.1726,27983.0
2015-11-18 10:50:00,66.79,66.86,66.78,66.81,27911.0,56.181,56.2399,56.1726,56.1978,27911.0
2015-11-18 10:55:00,66.81,66.83,66.75,66.77,22032.0,56.1978,56.2147,56.1474,56.1642,22032.0
2015-11-18 11:00:00,66.8,66.8,66.77,66.78,3550.0,56.1894,56.1894,56.1642,56.1726,3550.0
2015-11-18 11:05:00,66.78,66.78,66.7,66.73,4110.0,56.1726,56.1726,56.1053,56.1306,4110.0
2015-11-18 11:10:00,66.72,66.79,66.69,66.78,3440.0,56.1221,56.181,56.0969,56.1726,3440.0
2015-11-18 11:15:00,66.78,66.78,66.73,66.73,1200.0,56.1726,56.1726,56.1306,56.1306,1200.0
2015-11-18 11:20:00,66.76,66.79,66.7,66.72,2750.0,56.1558,56.181,56.1053,56.1221,2750.0
2015-11-18 11:25:00,66.7,66.75,66.69,66.73,9483.0,56.1053,56.1474,56.0969,56.1306,9483.0
2015-11-18 11:30:00,66.74,66.76,66.72,66.76,13271.0,56.139,56.1558,56.1221,56.1558,13271.0
2015-11-18 11:35:00,66.78,66.78,66.73,66.74,6993.0,56.1726,56.1726,56.1306,56.139,6993.0
2015-11-18 11:40:00,66.72,66.75,66.72,66.75,2500.0,56.1221,56.1474,56.1221,56.1474,2500.0
2015-11-18 11:45:00,66.76,66.78,66.75,66.76,3800.0,56.1558,56.1726,56.1474,56.1558,3800.0
2015-11-18 11:50:00,66.76,66.86,66.74,66.86,16559.0,56.1558,56.2399,56.139,56.2399,16559.0
2015-11-18 11:55:00,66.84,66.86,66.83,66.83,5211.0,56.2231,56.2399,56.2147,56.2147,5211.0
2015-11-18 12:00:00,66.82,66.93,66.82,66.93,6850.0,56.2063,56.2988,56.2063,56.2988,6850.0
2015-11-18 12:05:00,66.93,66.94,66.87,66.88,3198.0,56.2988,56.3072,56.2483,56.2567,3198.0
2015-11-18 12:10:00,66.92,66.94,66.85,66.86,11190.0,56.2904,56.3072,56.2315,56.2399,11190.0
2015-11-18 12:15:00,66.86,66.91,66.82,66.91,20236.0,56.2399,56.282,56.2063,56.282,20236.0
2015-11-18 12:20:00,66.93,66.96,66.84,66.96,32500.0,56.2988,56.324,56.2231,56.324,32500.0
2015-11-18 12:25:00,66.97,66.98,66.94,66.97,4680.0,56.3324,56.3408,56.3072,56.3324,4680.0
2015-11-18 12:30:00,66.98,66.99,66.93,66.97,5413.0,56.3408,56.3493,56.2988,56.3324,5413.0
2015-11-18 12:35:00,66.97,66.99,66.95,66.98,2830.0,56.3324,56.3493,56.3156,56.3408,2830.0
2015-11-18 12:40:00,66.98,66.98,66.93,66.96,2610.0,56.3408,56.3408,56.2988,56.324,2610.0
2015-11-18 12:45:00,66.96,66.99,66.93,66.97,5845.0,56.324,56.3493,56.2988,56.3324,5845.0
2015-11-18 12:50:00,66.97,66.99,66.96,66.99,6500.0,56.3324,56.3493,56.324,56.3493,6500.0
2015-11-18 12:55:00,66.97,66.98,66.94,66.98,1700.0,56.3324,56.3408,56.3072,56.3408,1700.0
2015-11-18 13:00:00,66.96,66.99,66.96,66.96,5600.0,56.324,56.3493,56.324,56.324,5600.0
2015-11-18 13:05:00,66.95,66.99,66.95,66.98,2900.0,56.3156,56.3493,56.3156,56.3408,2900.0
2015-11-18 13:10:00,66.97,66.97,66.93,66.94,1400.0,56.3324,56.3324,56.2988,56.3072,1400.0
2015-11-18 13:15:00,66.93,66.97,66.91,66.97,1900.0,56.2988,56.3324,56.282,56.3324,1900.0
2015-11-18 13:20:00,66.96,66.97,66.92,66.95,3695.0,56.324,56.3324,56.2904,56.3156,3695.0
2015-11-18 13:25:00,66.94,66.97,66.9,66.9,5000.0,56.3072,56.3324,56.2736,56.2736,5000.0
2015-11-18 13:30:00,66.89,66.89,66.84,66.86,900.0,56.2651,56.2651,56.2231,56.2399,900.0
2015-11-18 13:35:00,66.85,66.89,66.85,66.88,3467.0,56.2315,56.2651,56.2315,56.2567,3467.0
2015-11-18 13:40:00,66.89,66.94,66.88,66.92,9448.0,56.2651,56.3072,56.2567,56.2904,9448.0
2015-11-18 13:45:00,66.92,66.95,66.9,66.91,15341.0,56.2904,56.3156,56.2736,56.282,15341.0
2015-11-18 13:50:00,66.89,66.89,66.85,66.88,1400.0,56.2651,56.2651,56.2315,56.2567,1400.0
2015-11-18 13:55:00,66.87,66.89,66.87,66.87,1501.0,56.2483,56.2651,56.2483,56.2483,1501.0
2015-11-18 14:00:00,66.86,66.91,66.81,66.81,6725.0,56.2399,56.282,56.1978,56.1978,6725.0
2015-11-18 14:05:00,66.84,66.95,66.84,66.94,9010.0,56.2231,56.3156,56.2231,56.3072,9010.0
2015-11-18 14:10:00,66.95,67.01,66.92,66.99,32267.0,56.3156,56.3661,56.2904,56.3493,32267.0
2015-11-18 14:15:00,66.99,67.02,66.98,66.99,4800.0,56.3493,56.3745,56.3408,56.3493,4800.0
2015-11-18 14:20:00,66.98,67.03,66.94,66.96,3462.0,56.3408,56.3829,56.3072,56.324,3462.0
2015-11-18 14:25:00,66.98,66.98,66.93,66.95,4500.0,56.3408,56.3408,56.2988,56.3156,4500.0
2015-11-18 14:30:00,66.96,66.97,66.86,66.91,15178.0,56.324,56.3324,56.2399,56.282,15178.0
2015-11-18 14:35:00,66.9,66.98,66.9,66.94,5090.0,56.2736,56.3408,56.2736,56.3072,5090.0
2015-11-18 14:40:00,66.94,66.98,66.92,66.94,16986.0,56.3072,56.3408,56.2904,56.3072,16986.0
2015-11-18 14:45:00,66.96,66.98,66.93,66.93,4182.0,56.324,56.3408,56.2988,56.2988,4182.0
2015-11-18 14:50:00,66.94,66.95,66.85,66.88,15255.0,56.3072,56.3156,56.2315,56.2567,15255.0
2015-11-18 14:55:00,66.88,66.96,66.87,66.95,4454.0,56.2567,56.324,56.2483,56.3156,4454.0
2015-11-18 15:00:00,66.94,66.97,66.93,66.95,4201.0,56.3072,56.3324,56.2988,56.3156,4201.0
2015-11-18 15:05:00,66.95,66.96,66.9,66.9,11020.0,56.3156,56.324,56.2736,56.2736,11020.0
2015-11-18 15:10:00,66.91,66.93,66.88,66.92,25891.0,56.282,56.2988,56.2567,56.2904,25891.0
2015-11-18 15:15:00,66.93,66.96,66.91,66.95,46814.0,56.2988,56.324,56.282,56.3156,46814.0
2015-11-18 15:20:00,66.94,67.0,66.93,66.99,11494.0,56.3072,56.3577,56.2988,56.3493,11494.0
2015-11-18 15:25:00,66.97,67.0,66.97,66.98,9313.0,56.3324,56.3577,56.3324,56.3408,9313.0
2015-11-18 15:30:00,66.98,67.01,66.97,67.0,29390.0,56.3408,56.3661,56.3324,56.3577,29390.0
2015-11-18 15:35:00,67.01,67.03,66.97,66.97,13526.0,56.3661,56.3829,56.3324,56.3324,13526.0
2015-11-18 15:40:00,66.97,67.03,66.97,66.97,10923.0,56.3324,56.3829,56.3324,56.3324,10923.0
2015-11-18 15:45:00,66.98,67.04,66.97,67.03,16253.0,56.3408,56.3913,56.3324,56.3829,16253.0
2015-11-18 15:50:00,67.04,67.08,67.02,67.06,39168.0,56.3913,56.425,56.3745,56.4081,39168.0
2015-11-18 15:55:00,67.06,67.15,67.03,67.1,151191.0,56.4081,56.4838,56.3829,56.4418,151191.0
2015-11-19 09:30:00,67.47,67.47,67.07,67.1,22315.0,56.753,56.753,56.4166,56.4418,22315.0
2015-11-19 09:35:00,67.07,67.19,67.07,67.11,5170.0,56.4166,56.5175,56.4166,56.4502,5170.0
2015-11-19 09:40:00,67.14,67.19,67.12,67.16,5491.0,56.4754,56.5175,56.4586,56.4923,5491.0
2015-11-19 09:45:00,67.16,67.21,67.09,67.16,17454.0,56.4923,56.5343,56.4334,56.4923,17454.0
2015-11-19 09:50:00,67.19,67.24,67.18,67.2,20603.0,56.5175,56.5595,56.5091,56.5259,20603.0
2015-11-19 09:55:00,67.21,67.21,67.04,67.14,12192.0,56.5343,56.5343,56.3913,56.4754,12192.0
2015-11-19 10:00:00,67.15,67.19,67.12,67.17,18070.0,56.4838,56.5175,56.4586,56.5007,18070.0
2015-11-19 10:05:00,67.16,67.19,67.14,67.19,10832.0,56.4923,56.5175,56.4754,56.5175,10832.0
2015-11-19 10:10:00,67.18,67.19,67.12,67.12,12180.0,56.5091,56.5175,56.4586,56.4586,12180.0
2015-11-19 10:15:00,67.12,67.13,67.03,67.03,7724.0,56.4586,56.467,56.3829,56.3829,7724.0
2015-11-19 10:20:00,67.07,67.1,67.02,67.04,4955.0,56.4166,56.4418,56.3745,56.3913,4955.0
2015-11-19 10:25:00,67.08,67.1,67.03,67.08,10341.0,56.425,56.4418,56.3829,56.425,10341.0
2015-11-19 10:30:00,67.08,67.11,66.97,66.97,25067.0,56.425,56.4502,56.3324,56.3324,25067.0
2015-11-19 10:35:00,66.97,67.0,66.94,66.96,6755.0,56.3324,56.3577,56.3072,56.324,6755.0
2015-11-19 10:40:00,66.95,66.98,66.92,66.95,7372.0,56.3156,56.3408,56.2904,56.3156,7372.0
2015-11-19 10:45:00,66.94,66.96,66.91,66.92,2691.0,56.3072,56.324,56.282,56.2904,2691.0
2015-11-19 10:50:00,66.92,66.92,66.87,66.88,2100.0,56.2904,56.2904,56.2483,56.2567,2100.0
2015-11-19 10:55:00,66.88,66.88,66.82,66.86,4470.0,56.2567,56.2567,56.2063,56.2399,4470.0
2015-11-19 11:00:00,66.86,66.87,66.69,66.69,25758.0,56.2399,56.2483,56.0969,56.0969,25758.0
2015-11-19 11:05:00,66.68,66.77,66.67,66.73,4784.0,56.0885,56.1642,56.0801,56.1306,4784.0
2015-11-19 11:10:00,66.77,66.77,66.71,66.71,3345.0,56.1642,56.1642,56.1137,56.1137,3345.0
2015-11-19 11:15:00,66.72,66.8,66.72,66.8,21000.0,56.1221,56.1894,56.1221,56.1894,21000.0
2015-11-19 11:20:00,66.8,66.81,66.73,66.76,19566.0,56.1894,56.1978,56.1306,56.1558,19566.0
2015-11-19 11:25:00,66.76,66.77,66.74,66.76,4100.0,56.1558,56.1642,56.139,56.1558,4100.0
2015-11-19 11:30:00,66.75,66.81,66.72,66.74,12911.0,56.1474,56.1978,56.1221,56.139,12911.0
2015-11-19 11:35:00,66.76,66.76,66.72,66.74,11202.0,56.1558,56.1558,56.1221,56.139,11202.0
2015-11-19 11:40:00,66.75,66.79,66.73,66.78,14604.0,56.1474,56.181,56.1306,56.1726,14604.0
2015-11-19 11:45:00,66.77,66.77,66.71,66.71,11680.0,56.1642,56.1642,56.1137,56.1137,11680.0
2015-11-19 11:50:00,66.71,66.71,66.63,66.67,4065.0,56.1137,56.1137,56.0464,56.0801,4065.0
2015-11-19 11:55:00,66.67,66.72,66.66,66.68,2756.0,56.0801,56.1221,56.0717,56.0885,2756.0
2015-11-19 12:00:00,66.7,66.79,66.7,66.77,9618.0,56.1053,56.181,56.1053,56.1642,9618.0
2015-11-19 12:05:00,66.76,66.79,66.72,66.75,8600.0,56.1558,56.181,56.1221,56.1474,8600.0
2015-11-19 12:10:00,66.76,66.8,66.75,66.78,15189.0,56.1558,56.1894,56.1474,56.1726,15189.0
2015-11-19 12:15:00,66.78,66.8,66.74,66.78,13300.0,56.1726,56.1894,56.139,56.1726,13300.0
2015-11-19 12:20:00,66.79,66.88,66.73,66.83,51846.0,56.181,56.2567,56.1306,56.2147,51846.0
2015-11-19 12:25:00,66.84,67.04,66.82,66.9,61409.0,56.2231,56.3913,56.2063,56.2736,61409.0
2015-11-19 12:30:00,66.88,67.01,66.75,66.95,43459.0,56.2567,56.3661,56.1474,56.3156,43459.0
2015-11-19 12:35:00,66.95,66.95,66.85,66.88,3600.0,56.3156,56.3156,56.2315,56.2567,3600.0
2015-11-19 12:40:00,66.87,66.88,66.85,66.88,1728.0,56.2483,56.2567,56.2315,56.2567,1728.0
2015-11-19 12:45:00,66.89,66.96,66.89,66.92,4800.0,56.2651,56.324,56.2651,56.2904,4800.0
2015-11-19 12:50:00,66.91,66.96,66.91,66.96,2797.0,56.282,56.324,56.282,56.324,2797.0
2015-11-19 12:55:00,66.97,67.09,66.94,67.06,19200.0,56.3324,56.4334,56.3072,56.4081,19200.0
2015-11-19 13:00:00,67.06,67.07,67.02,67.07,7600.0,56.4081,56.4166,56.3745,56.4166,7600.0
2015-11-19 13:05:00,67.07,67.11,67.04,67.07,10952.0,56.4166,56.4502,56.3913,56.4166,10952.0
2015-11-19 13:10:00,67.07,67.09,67.03,67.07,6350.0,56.4166,56.4334,56.3829,56.4166,6350.0
2015-11-19 13:15:00,67.06,67.13,67.06,67.13,18987.0,56.4081,56.467,56.4081,56.467,18987.0
2015-11-19 13:20:00,67.13,67.18,67.1,67.17,8732.0,56.467,56.5091,56.4418,56.5007,8732.0
2015-11-19 13:25:00,67.17,67.17,67.1,67.1,6308.0,56.5007,56.5007,56.4418,56.4418,6308.0
2015-11-19 13:30:00,67.1,67.14,67.06,67.07,7825.0,56.4418,56.4754,56.4081,56.4166,7825.0
2015-11-19 13:35:00,67.06,67.09,67.04,67.08,13646.0,56.4081,56.4334,56.3913,56.425,13646.0
2015-11-19 13:40:00,67.08,67.09,67.0,67.0,7250.0,56.425,56.4334,56.3577,56.3577,7250.0
2015-11-19 13:45:00,66.99,67.03,66.97,66.99,4500.0,56.3493,56.3829,56.3324,56.3493,4500.0
2015-11-19 13:50:00,66.99,67.01,66.93,66.95,7090.0,56.3493,56.3661,56.2988,56.3156,7090.0
2015-11-19 13:55:00,66.95,66.97,66.88,66.91,8418.0,56.3156,56.3324,56.2567,56.282,8418.0
2015-11-19 14:00:00,66.92,66.95,66.89,66.91,3700.0,56.2904,56.3156,56.2651,56.282,3700.0
2015-11-19 14:05:00,66.91,66.91,66.83,66.84,4600.0,56.282,56.282,56.2147,56.2231,4600.0
2015-11-19 14:10:00,66.84,66.85,66.8,66.8,4300.0,56.2231,56.2315,56.1894,56.1894,4300.0
2015-11-19 14:15:00,66.8,66.83,66.79,66.8,2100.0,56.1894,56.2147,56.181,56.1894,2100.0
2015-11-19 14:20:00,66.8,66.82,66.78,66.78,3200.0,56.1894,56.2063,56.1726,56.1726,3200.0
2015-11-19 14:25:00,66.78,66.82,66.77,66.79,6500.0,56.1726,56.2063,56.1642,56.181,6500.0
2015-11-19 14:30:00,66.79,66.83,66.79,66.81,2600.0,56.181,56.2147,56.181,56.1978,2600.0
2015-11-19 14:35:00,66.81,66.87,66.79,66.86,3600.0,56.1978,56.2483,56.181,56.2399,3600.0
2015-11-19 14:40:00,66.85,66.88,66.84,66.87,4550.0,56.2315,56.2567,56.2231,56.2483,4550.0
2015-11-19 14:45:00,66.85,66.94,66.83,66.94,2800.0,56.2315,56.3072,56.2147,56.3072,2800.0
2015-11-19 14:50:00,66.94,67.0,66.93,66.94,40980.0,56.3072,56.3577,56.2988,56.3072,40980.0
2015-11-19 14:55:00,66.93,66.94,66.89,66.9,13828.0,56.2988,56.3072,56.2651,56.2736,13828.0
2015-11-19 15:00:00,66.9,66.92,66.88,66.9,21070.0,56.2736,56.2904,56.2567,56.2736,21070.0
2015-11-19 15:05:00,66.91,66.92,66.89,66.9,15260.0,56.282,56.2904,56.2651,56.2736,15260.0
2015-11-19 15:10:00,66.9,66.95,66.89,66.95,11195.0,56.2736,56.3156,56.2651,56.3156,11195.0
2015-11-19 15:15:00,66.95,67.08,66.93,67.07,17490.0,56.3156,56.425,56.2988,56.4166,17490.0
2015-11-19 15:20:00,67.05,67.09,67.0,67.06,38637.0,56.3997,56.4334,56.3577,56.4081,38637.0
2015-11-19 15:25:00,67.06,67.07,67.0,67.02,5719.0,56.4081,56.4166,56.3577,56.3745,5719.0
2015-11-19 15:30:00,67.03,67.07,67.01,67.02,16168.0,56.3829,56.4166,56.3661,56.3745,16168.0
2015-11-19 15:35:00,67.03,67.03,67.0,67.01,18808.0,56.3829,56.3829,56.3577,56.3661,18808.0
2015-11-19 15:40:00,67.01,67.03,67.0,67.02,9360.0,56.3661,56.3829,56.3577,56.3745,9360.0
2015-11-19 15:45:00,67.01,67.03,66.96,66.97,16570.0,56.3661,56.3829,56.324,56.3324,16570.0
2015-11-19 15:50:00,66.96,67.0,66.94,67.0,12239.0,56.324,56.3577,56.3072,56.3577,12239.0
2015-11-19 15:55:00,66.99,67.0,66.88,66.94,38078.0,56.3493,56.3577,56.2567,56.3072,38078.0
2015-11-20 09:30:00,67.0,67.2,67.0,67.11,58573.0,56.3577,56.5259,56.3577,56.4502,58573.0
2015-11-20 09:35:00,67.1,67.17,67.05,67.13,4304.0,56.4418,56.5007,56.3997,56.467,4304.0
2015-11-20 09:40:00,67.13,67.18,67.11,67.12,10110.0,56.467,56.5091,56.4502,56.4586,10110.0
2015-11-20 09:45:00,67.11,67.23,67.1,67.23,7242.0,56.4502,56.5511,56.4418,56.5511,7242.0
2015-11-20 09:50:00,67.23,67.24,67.17,67.18,5322.0,56.5511,56.5595,56.5007,56.5091,5322.0
2015-11-20 09:55:00,67.19,67.3,67.18,67.27,7462.0,56.5175,56.61,56.5091,56.5848,7462.0
2015-11-20 10:00:00,67.28,67.32,67.26,67.3,3853.0,56.5932,56.6268,56.5764,56.61,3853.0
2015-11-20 10:05:00,67.29,67.44,67.29,67.43,3328.0,56.6016,56.7278,56.6016,56.7194,3328.0
2015-11-20 10:10:00,67.45,67.49,67.44,67.48,4493.0,56.7362,56.7698,56.7278,56.7614,4493.0
2015-11-20 10:15:00,67.47,67.49,67.41,67.41,3220.0,56.753,56.7698,56.7025,56.7025,3220.0
2015-11-20 10:20:00,67.4,67.42,67.37,67.42,5700.0,56.6941,56.711,56.6689,56.711,5700.0
2015-11-20 10:25:00,67.4,67.42,67.37,67.37,12140.0,56.6941,56.711,56.6689,56.6689,12140.0
2015-11-20 10:30:00,67.38,67.39,67.35,67.37,13161.0,56.6773,56.6857,56.6521,56.6689,13161.0
2015-11-20 10:35:00,67.37,67.37,67.33,67.35,5200.0,56.6689,56.6689,56.6353,56.6521,5200.0
2015-11-20 10:40:00,67.33,67.34,67.19,67.23,25834.0,56.6353,56.6437,56.5175,56.5511,25834.0
2015-11-20 10:45:00,67.23,67.24,67.17,67.17,12099.0,56.5511,56.5595,56.5007,56.5007,12099.0
2015-11-20 10:50:00,67.16,67.21,67.16,67.18,5777.0,56.4923,56.5343,56.4923,56.5091,5777.0
2015-11-20 10:55:00,67.17,67.17,67.08,67.15,13661.0,56.5007,56.5007,56.425,56.4838,13661.0
2015-11-20 11:00:00,67.15,67.17,67.1,67.11,7161.0,56.4838,56.5007,56.4418,56.4502,7161.0
2015-11-20 11:05:00,67.12,67.12,66.99,66.99,11899.0,56.4586,56.4586,56.3493,56.3493,11899.0
2015-11-20 11:10:00,66.98,67.01,66.98,67.01,8049.0,56.3408,56.3661,56.3408,56.3661,8049.0
2015-11-20 11:15:00,67.01,67.02,66.99,67.01,9550.0,56.3661,56.3745,56.3493,56.3661,9550.0
2015-11-20 11:20:00,67.02,67.02,66.96,66.99,5066.0,56.3745,56.3745,56.324,56.3493,5066.0
2015-11-20 11:25:00,66.98,66.98,66.95,66.95,4400.0,56.3408,56.3408,56.3156,56.3156,4400.0
2015-11-20 11:30:00,66.95,67.0,66.95,66.98,10500.0,56.3156,56.3577,56.3156,56.3408,10500.0
2015-11-20 11:35:00,66.97,66.97,66.92,66.93,4924.0,56.3324,56.3324,56.2904,56.2988,4924.0
2015-11-20 11:40:00,66.93,66.96,66.9,66.9,11017.0,56.2988,56.324,56.2736,56.2736,11017.0
2015-11-20 11:45:00,66.91,66.93,66.88,66.91,5764.0,56.282,56.2988,56.2567,56.282,5764.0
2015-11-20 11:50:00,66.92,66.92,66.84,66.87,8500.0,56.2904,56.2904,56.2231,56.2483,8500.0
2015-11-20 11:55:00,66.86,66.91,66.85,66.9,3300.0,56.2399,56.282,56.2315,56.2736,3300.0
2015-11-20 12:00:00,66.91,66.92,66.84,66.84,4955.0,56.282,56.2904,56.2231,56.2231,4955.0
2015-11-20 12:05:00,66.83,66.87,66.83,66.87,2900.0,56.2147,56.2483,56.2147,56.2483,2900.0
2015-11-20 12:10:00,66.87,66.87,66.76,66.79,4000.0,56.2483,56.2483,56.1558,56.181,4000.0
2015-11-20 12:15:00,66.79,66.79,66.76,66.77,1000.0,56.181,56.181,56.1558,56.1642,1000.0
2015-11-20 12:20:00,66.77,66.79,66.75,66.75,3000.0,56.1642,56.181,56.1474,56.1474,3000.0
2015-11-20 12:25:00,66.74,66.78,66.74,66.74,5900.0,56.139,56.1726,56.139,56.139,5900.0
2015-11-20 12:30:00,66.75,66.8,66.75,66.8,4300.0,56.1474,56.1894,56.1474,56.1894,4300.0
2015-11-20 12:35:00,66.77,66.84,66.77,66.83,2000.0,56.1642,56.2231,56.1642,56.2147,2000.0
2015-11-20 12:40:00,66.82,66.84,66.79,66.82,5700.0,56.2063,56.2231,56.181,56.2063,5700.0
2015-11-20 12:45:00,66.8,66.83,66.8,66.8,2110.0,56.1894,56.2147,56.1894,56.1894,2110.0
2015-11-20 12:50:00,66.81,66.82,66.8,66.81,2220.0,56.1978,56.2063,56.1894,56.1978,2220.0
2015-11-20 12:55:00,66.81,66.83,66.81,66.82,3071.0,56.1978,56.2147,56.1978,56.2063,3071.0
2015-11-20 13:00:00,66.82,66.89,66.81,66.86,2050.0,56.2063,56.2651,56.1978,56.2399,2050.0
2015-11-20 13:05:00,66.88,66.88,66.85,66.86,3920.0,56.2567,56.2567,56.2315,56.2399,3920.0
2015-11-20 13:10:00,66.87,66.88,66.8,66.81,3600.0,56.2483,56.2567,56.1894,56.1978,3600.0
2015-11-20 13:15:00,66.81,66.81,66.78,66.79,2500.0,56.1978,56.1978,56.1726,56.181,2500.0
2015-11-20 13:20:00,66.79,66.83,66.77,66.83,4207.0,56.181,56.2147,56.1642,56.2147,4207.0
2015-11-20 13:25:00,66.85,66.85,66.8,66.81,3472.0,56.2315,56.2315,56.1894,56.1978,3472.0
2015-11-20 13:30:00,66.81,66.83,66.78,66.79,7039.0,56.1978,56.2147,56.1726,56.181,7039.0
2015-11-20 13:35:00,66.79,66.8,66.76,66.76,2500.0,56.181,56.1894,56.1558,56.1558,2500.0
2015-11-20 13:40:00,66.77,66.78,66.74,66.74,5386.0,56.1642,56.1726,56.139,56.139,5386.0
2015-11-20 13:45:00,66.74,66.75,66.72,66.72,3824.0,56.139,56.1474,56.1221,56.1221,3824.0
2015-11-20 13:50:00,66.74,66.78,66.74,66.77,1000.0,56.139,56.1726,56.139,56.1642,1000.0
2015-11-20 13:55:00,66.76,66.78,66.76,66.77,1821.0,56.1558,56.1726,56.1558,56.1642,1821.0
2015-11-20 14:00:00,66.78,66.8,66.78,66.78,12193.0,56.1726,56.1894,56.1726,56.1726,12193.0
2015-11-20 14:05:00,66.78,66.8,66.78,66.79,1300.0,56.1726,56.1894,56.1726,56.181,1300.0
2015-11-20 14:10:00,66.78,66.8,66.78,66.8,3617.0,56.1726,56.1894,56.1726,56.1894,3617.0
2015-11-20 14:15:00,66.8,66.86,66.79,66.85,12601.0,56.1894,56.2399,56.181,56.2315,12601.0
2015-11-20 14:20:00,66.85,66.87,66.81,66.82,7013.0,56.2315,56.2483,56.1978,56.2063,7013.0
2015-11-20 14:25:00,66.81,66.81,66.78,66.79,6100.0,56.1978,56.1978,56.1726,56.181,6100.0
2015-11-20 14:30:00,66.8,66.84,66.79,66.84,3071.0,56.1894,56.2231,56.181,56.2231,3071.0
2015-11-20 14:35:00,66.84,66.89,66.84,66.89,4104.0,56.2231,56.2651,56.2231,56.2651,4104.0
2015-11-20 14:40:00,66.9,66.92,66.9,66.9,2450.0,56.2736,56.2904,56.2736,56.2736,2450.0
2015-11-20 14:45:00,66.9,66.91,66.89,66.9,5200.0,56.2736,56.282,56.2651,56.2736,5200.0
2015-11-20 14:50:00,66.9,66.94,66.9,66.91,4828.0,56.2736,56.3072,56.2736,56.282,4828.0
2015-11-20 14:55:00,66.91,66.91,66.87,66.87,17171.0,56.282,56.282,56.2483,56.2483,17171.0
2015-11-20 15:00:00,66.88,66.9,66.85,66.87,6100.0,56.2567,56.2736,56.2315,56.2483,6100.0
2015-11-20 15:05:00,66.87,66.89,66.83,66.89,7400.0,56.2483,56.2651,56.2147,56.2651,7400.0
2015-11-20 15:10:00,66.87,66.93,66.87,66.92,1600.0,56.2483,56.2988,56.2483,56.2904,1600.0
2015-11-20 15:15:00,66.91,66.93,66.91,66.92,5840.0,56.282,56.2988,56.282,56.2904,5840.0
2015-11-20 15:20:00,66.92,66.96,66.89,66.94,6352.0,56.2904,56.324,56.2651,56.3072,6352.0
2015-11-20 15:25:00,66.93,66.93,66.9,66.92,3973.0,56.2988,56.2988,56.2736,56.2904,3973.0
2015-11-20 15:30:00,66.92,66.98,66.92,66.97,15415.0,56.2904,56.3408,56.2904,56.3324,15415.0
2015-11-20 15:35:00,66.96,66.98,66.96,66.98,2600.0,56.324,56.3408,56.324,56.3408,2600.0
2015-11-20 15:40:00,66.98,66.99,66.96,66.99,20383.0,56.3408,56.3493,56.324,56.3493,20383.0
2015-11-20 15:45:00,66.99,67.02,66.99,67.02,4573.0,56.3493,56.3745,56.3493,56.3745,4573.0
2015-11-20 15:50:00,67.01,67.05,66.99,67.04,16902.0,56.3661,56.3997,56.3493,56.3913,16902.0
2015-11-20 15:55:00,67.03,67.05,67.01,67.02,51847.0,56.3829,56.3997,56.3661,56.3745,51847.0
2015-11-23 09:30:00,66.92,67.0,66.9,66.97,11895.0,56.2904,56.3577,56.2736,56.3324,11895.0
2015-11-23 09:35:00,66.9,66.99,66.9,66.99,12100.0,56.2736,56.3493,56.2736,56.3493,12100.0
2015-11-23 09:40:00,67.0,67.1,66.97,67.02,18468.0,56.3577,56.4418,56.3324,56.3745,18468.0
2015-11-23 09:45:00,66.98,66.98,66.95,66.97,800.0,56.3408,56.3408,56.3156,56.3324,800.0
2015-11-23 09:50:00,66.97,67.01,66.94,66.94,14600.0,56.3324,56.3661,56.3072,56.3072,14600.0
2015-11-23 09:55:00,66.91,66.91,66.89,66.9,7050.0,56.282,56.282,56.2651,56.2736,7050.0
2015-11-23 10:00:00,66.9,66.96,66.87,66.87,8600.0,56.2736,56.324,56.2483,56.2483,8600.0
2015-11-23 10:05:00,66.88,66.91,66.86,66.9,11610.0,56.2567,56.282,56.2399,56.2736,11610.0
2015-11-23 10:10:00,66.9,66.92,66.88,66.9,8100.0,56.2736,56.2904,56.2567,56.2736,8100.0
2015-11-23 10:15:00,66.91,66.95,66.9,66.92,4800.0,56.282,56.3156,56.2736,56.2904,4800.0
2015-11-23 10:20:00,66.95,67.0,66.94,66.97,13735.0,56.3156,56.3577,56.3072,56.3324,13735.0
2015-11-23 10:25:00,66.97,66.99,66.94,66.95,20698.0,56.3324,56.3493,56.3072,56.3156,20698.0
2015-11-23 10:30:00,66.95,66.97,66.93,66.95,13492.0,56.3156,56.3324,56.2988,56.3156,13492.0
2015-11-23 10:35:00,66.95,66.96,66.91,66.93,4292.0,56.3156,56.324,56.282,56.2988,4292.0
2015-11-23 10:40:00,66.94,66.98,66.92,66.97,5640.0,56.3072,56.3408,56.2904,56.3324,5640.0
2015-11-23 10:45:00,66.99,67.03,66.99,67.0,14022.0,56.3493,56.3829,56.3493,56.3577,14022.0
2015-11-23 10:50:00,67.0,67.02,66.98,66.98,7678.0,56.3577,56.3745,56.3408,56.3408,7678.0
2015-11-23 10:55:00,66.97,66.99,66.95,66.97,6386.0,56.3324,56.3493,56.3156,56.3324,6386.0
2015-11-23 11:00:00,66.96,66.96,66.89,66.91,3200.0,56.324,56.324,56.2651,56.282,3200.0
2015-11-23 11:05:00,66.9,66.91,66.87,66.88,1475.0,56.2736,56.282,56.2483,56.2567,1475.0
2015-11-23 11:10:00,66.84,66.88,66.83,66.84,2218.0,56.2231,56.2567,56.2147,56.2231,2218.0
2015-11-23 11:15:00,66.84,66.84,66.72,66.73,11589.0,56.2231,56.2231,56.1221,56.1306,11589.0
2015-11-23 11:20:00,66.72,66.73,66.72,66.73,21100.0,56.1221,56.1306,56.1221,56.1306,21100.0
2015-11-23 11:25:00,66.73,66.73,66.69,66.73,16235.0,56.1306,56.1306,56.0969,56.1306,16235.0
2015-11-23 11:30:00,66.72,66.72,66.65,66.66,3700.0,56.1221,56.1221,56.0633,56.0717,3700.0
2015-11-23 11:35:00,66.66,66.66,66.58,66.59,7325.0,56.0717,56.0717,56.0044,56.0128,7325.0
2015-11-23 11:40:00,66.59,66.61,66.56,66.57,13167.0,56.0128,56.0296,55.9876,55.996,13167.0
2015-11-23 11:45:00,66.57,66.57,66.52,66.55,5858.0,55.996,55.996,55.9539,55.9791,5858.0
2015-11-23 11:50:00,66.56,66.69,66.56,66.69,14309.0,55.9876,56.0969,55.9876,56.0969,14309.0
2015-11-23 11:55:00,66.69,66.74,66.67,66.74,13300.0,56.0969,56.139,56.0801,56.139,13300.0
2015-11-23 12:00:00,66.73,66.73,66.68,66.68,1150.0,56.1306,56.1306,56.0885,56.0885,1150.0
2015-11-23 12:05:00,66.66,66.68,66.64,66.65,10900.0,56.0717,56.0885,56.0549,56.0633,10900.0
2015-11-23 12:10:00,66.64,66.69,66.64,66.64,7450.0,56.0549,56.0969,56.0549,56.0549,7450.0
2015-11-23 12:15:00,66.64,66.64,66.58,66.59,900.0,56.0549,56.0549,56.0044,56.0128,900.0
2015-11-23 12:20:00,66.58,66.59,66.54,66.56,2600.0,56.0044,56.0128,55.9707,55.9876,2600.0
2015-11-23 12:25:00,66.56,66.57,66.53,66.53,4401.0,55.9876,55.996,55.9623,55.9623,4401.0
2015-11-23 12:30:00,66.53,66.54,66.51,66.54,10600.0,55.9623,55.9707,55.9455,55.9707,10600.0
2015-11-23 12:35:00,66.54,66.55,66.51,66.51,9300.0,55.9707,55.9791,55.9455,55.9455,9300.0
2015-11-23 12:40:00,66.52,66.53,66.51,66.53,12134.0,55.9539,55.9623,55.9455,55.9623,12134.0
2015-11-23 12:45:00,66.54,66.63,66.54,66.63,4934.0,55.9707,56.0464,55.9707,56.0464,4934.0
2015-11-23 12:50:00,66.65,66.65,66.63,66.63,1600.0,56.0633,56.0633,56.0464,56.0464,1600.0
2015-11-23 12:55:00,66.62,66.62,66.6,66.61,1900.0,56.038,56.038,56.0212,56.0296,1900.0
2015-11-23 13:00:00,66.61,66.61,66.58,66.59,13900.0,56.0296,56.0296,56.0044,56.0128,13900.0
2015-11-23 13:05:00,66.59,66.59,66.53,66.55,9409.0,56.0128,56.0128,55.9623,55.9791,9409.0
2015-11-23 13:10:00,66.55,66.55,66.5,66.52,35243.0,55.9791,55.9791,55.9371,55.9539,35243.0
2015-11-23 13:15:00,66.53,66.56,66.51,66.54,9160.0,55.9623,55.9876,55.9455,55.9707,9160.0
2015-11-23 13:20:00,66.54,66.56,66.51,66.51,10400.0,55.9707,55.9876,55.9455,55.9455,10400.0
2015-11-23 13:25:00,66.5,66.52,66.47,66.5,19600.0,55.9371,55.9539,55.9119,55.9371,19600.0
2015-11-23 13:30:00,66.51,66.51,66.48,66.48,12850.0,55.9455,55.9455,55.9203,55.9203,12850.0
2015-11-23 13:35:00,66.48,66.51,66.47,66.51,6847.0,55.9203,55.9455,55.9119,55.9455,6847.0
2015-11-23 13:40:00,66.51,66.55,66.48,66.55,20927.0,55.9455,55.9791,55.9203,55.9791,20927.0
2015-11-23 13:45:00,66.56,66.56,66.52,66.56,10926.0,55.9876,55.9876,55.9539,55.9876,10926.0
2015-11-23 13:50:00,66.56,66.6,66.55,66.59,6400.0,55.9876,56.0212,55.9791,56.0128,6400.0
2015-11-23 13:55:00,66.59,66.6,66.54,66.57,13441.0,56.0128,56.0212,55.9707,55.996,13441.0
2015-11-23 14:00:00,66.55,66.55,66.51,66.53,40407.0,55.9791,55.9791,55.9455,55.9623,40407.0
2015-11-23 14:05:00,66.54,66.54,66.47,66.5,11655.0,55.9707,55.9707,55.9119,55.9371,11655.0
2015-11-23 14:10:00,66.49,66.5,66.48,66.5,12130.0,55.9287,55.9371,55.9203,55.9371,12130.0
2015-11-23 14:15:00,66.5,66.52,66.49,66.5,28933.0,55.9371,55.9539,55.9287,55.9371,28933.0
2015-11-23 14:20:00,66.49,66.52,66.48,66.49,13330.0,55.9287,55.9539,55.9203,55.9287,13330.0
2015-11-23 14:25:00,66.49,66.51,66.48,66.5,13900.0,55.9287,55.9455,55.9203,55.9371,13900.0
2015-11-23 14:30:00,66.49,66.5,66.43,66.45,5448.0,55.9287,55.9371,55.8782,55.895,5448.0
2015-11-23 14:35:00,66.45,66.49,66.41,66.47,25139.0,55.895,55.9287,55.8614,55.9119,25139.0
2015-11-23 14:40:00,66.47,66.52,66.44,66.46,21237.0,55.9119,55.9539,55.8866,55.9034,21237.0
2015-11-23 14:45:00,66.48,66.49,66.44,66.45,3400.0,55.9203,55.9287,55.8866,55.895,3400.0
2015-11-23 14:50:00,66.46,66.47,66.42,66.43,8600.0,55.9034,55.9119,55.8698,55.8782,8600.0
2015-11-23 14:55:00,66.43,66.44,66.41,66.42,10273.0,55.8782,55.8866,55.8614,55.8698,10273.0
2015-11-23 15:00:00,66.43,66.47,66.43,66.47,34115.0,55.8782,55.9119,55.8782,55.9119,34115.0
2015-11-23 15:05:00,66.47,66.51,66.44,66.48,89750.0,55.9119,55.9455,55.8866,55.9203,89750.0
2015-11-23 15:10:00,66.49,66.66,66.49,66.66,7700.0,55.9287,56.0717,55.9287,56.0717,7700.0
2015-11-23 15:15:00,66.66,66.67,66.62,66.62,6288.0,56.0717,56.0801,56.038,56.038,6288.0
2015-11-23 15:20:00,66.63,66.72,66.63,66.71,44394.0,56.0464,56.1221,56.0464,56.1137,44394.0
2015-11-23 15:25:00,66.72,66.74,66.71,66.74,20856.0,56.1221,56.139,56.1137,56.139,20856.0
2015-11-23 15:30:00,66.74,66.76,66.73,66.76,53527.0,56.139,56.1558,56.1306,56.1558,53527.0
2015-11-23 15:35:00,66.76,66.78,66.75,66.75,78955.0,56.1558,56.1726,56.1474,56.1474,78955.0
2015-11-23 15:40:00,66.75,66.76,66.67,66.67,24953.0,56.1474,56.1558,56.0801,56.0801,24953.0
2015-11-23 15:45:00,66.67,66.71,66.67,66.7,30512.0,56.0801,56.1137,56.0801,56.1053,30512.0
2015-11-23 15:50:00,66.69,66.76,66.69,66.72,46697.0,56.0969,56.1558,56.0969,56.1221,46697.0
2015-11-23 15:55:00,66.71,66.72,66.65,66.67,67335.0,56.1137,56.1221,56.0633,56.0801,67335.0
2015-11-24 09:30:00,66.44,66.56,66.3,66.49,29940.0,55.8866,55.9876,55.7689,55.9287,29940.0
2015-11-24 09:35:00,66.43,66.58,66.43,66.52,11009.0,55.8782,56.0044,55.8782,55.9539,11009.0
2015-11-24 09:40:00,66.5,66.59,66.5,66.53,23820.0,55.9371,56.0128,55.9371,55.9623,23820.0
2015-11-24 09:45:00,66.55,66.62,66.53,66.53,22895.0,55.9791,56.038,55.9623,55.9623,22895.0
2015-11-24 09:50:00,66.54,66.74,66.54,66.74,22684.0,55.9707,56.139,55.9707,56.139,22684.0
2015-11-24 09:55:00,66.74,66.78,66.66,66.76,14783.0,56.139,56.1726,56.0717,56.1558,14783.0
2015-11-24 10:00:00,66.72,66.9,66.71,66.9,14704.0,56.1221,56.2736,56.1137,56.2736,14704.0
2015-11-24 10:05:00,66.9,66.94,66.86,66.9,18900.0,56.2736,56.3072,56.2399,56.2736,18900.0
2015-11-24 10:10:00,66.87,66.88,66.84,66.85,15835.0,56.2483,56.2567,56.2231,56.2315,15835.0
2015-11-24 10:15:00,66.83,66.86,66.82,66.85,5408.0,56.2147,56.2399,56.2063,56.2315,5408.0
2015-11-24 10:20:00,66.85,66.87,66.79,66.85,248327.0,56.2315,56.2483,56.181,56.2315,248327.0
2015-11-24 10:25:00,66.84,66.86,66.68,66.68,18915.0,56.2231,56.2399,56.0885,56.0885,18915.0
2015-11-24 10:30:00,66.65,66.69,66.61,66.63,23240.0,56.0633,56.0969,56.0296,56.0464,23240.0
2015-11-24 10:35:00,66.62,66.65,66.56,66.65,4400.0,56.038,56.0633,55.9876,56.0633,4400.0
2015-11-24 10:40:00,66.64,66.65,66.51,66.51,8875.0,56.0549,56.0633,55.9455,55.9455,8875.0
2015-11-24 10:45:00,66.49,66.49,66.36,66.38,12885.0,55.9287,55.9287,55.8193,55.8362,12885.0
2015-11-24 10:50:00,66.37,66.42,66.34,66.34,12266.0,55.8277,55.8698,55.8025,55.8025,12266.0
2015-11-24 10:55:00,66.33,66.33,66.24,66.25,28743.0,55.7941,55.7941,55.7184,55.7268,28743.0
2015-11-24 11:00:00,66.24,66.25,66.16,66.24,28824.0,55.7184,55.7268,55.6511,55.7184,28824.0
2015-11-24 11:05:00,66.24,66.3,66.23,66.29,39790.0,55.7184,55.7689,55.71,55.7604,39790.0
2015-11-24 11:10:00,66.28,66.37,66.26,66.3,27888.0,55.752,55.8277,55.7352,55.7689,27888.0
2015-11-24 11:15:00,66.3,66.39,66.27,66.39,20464.0,55.7689,55.8446,55.7436,55.8446,20464.0
2015-11-24 11:20:00,66.4,66.45,66.4,66.43,17212.0,55.853,55.895,55.853,55.8782,17212.0
2015-11-24 11:25:00,66.42,66.45,66.38,66.42,29773.0,55.8698,55.895,55.8362,55.8698,29773.0
2015-11-24 11:30:00,66.42,66.48,66.42,66.45,21076.0,55.8698,55.9203,55.8698,55.895,21076.0
2015-11-24 11:35:00,66.45,66.51,66.44,66.5,36442.0,55.895,55.9455,55.8866,55.9371,36442.0
2015-11-24 11:40:00,66.49,66.52,66.46,66.49,7429.0,55.9287,55.9539,55.9034,55.9287,7429.0
2015-11-24 11:45:00,66.49,66.49,66.46,66.48,5100.0,55.9287,55.9287,55.9034,55.9203,5100.0
2015-11-24 11:50:00,66.48,66.5,66.47,66.49,21324.0,55.9203,55.9371,55.9119,55.9287,21324.0
2015-11-24 11:55:00,66.48,66.52,66.46,66.49,24944.0,55.9203,55.9539,55.9034,55.9287,24944.0
2015-11-24 12:00:00,66.49,66.57,66.47,66.54,26673.0,55.9287,55.996,55.9119,55.9707,26673.0
2015-11-24 12:05:00,66.55,66.61,66.55,66.58,9999.0,55.9791,56.0296,55.9791,56.0044,9999.0
2015-11-24 12:10:00,66.57,66.6,66.57,66.58,11358.0,55.996,56.0212,55.996,56.0044,11358.0
2015-11-24 12:15:00,66.58,66.58,66.54,66.55,8146.0,56.0044,56.0044,55.9707,55.9791,8146.0
2015-11-24 12:20:00,66.54,66.56,66.5,66.56,22170.0,55.9707,55.9876,55.9371,55.9876,22170.0
2015-11-24 12:25:00,66.56,66.56,66.53,66.54,3700.0,55.9876,55.9876,55.9623,55.9707,3700.0
2015-11-24 12:30:00,66.53,66.54,66.51,66.52,6380.0,55.9623,55.9707,55.9455,55.9539,6380.0
2015-11-24 12:35:00,66.52,66.53,66.5,66.53,10832.0,55.9539,55.9623,55.9371,55.9623,10832.0
2015-11-24 12:40:00,66.53,66.56,66.52,66.54,6706.0,55.9623,55.9876,55.9539,55.9707,6706.0
2015-11-24 12:45:00,66.53,66.54,66.47,66.48,20492.0,55.9623,55.9707,55.9119,55.9203,20492.0
2015-11-24 12:50:00,66.48,66.5,66.47,66.5,23548.0,55.9203,55.9371,55.9119,55.9371,23548.0
2015-11-24 12:55:00,66.5,66.52,66.48,66.5,45043.0,55.9371,55.9539,55.9203,55.9371,45043.0
2015-11-24 13:00:00,66.5,66.61,66.5,66.61,12195.0,55.9371,56.0296,55.9371,56.0296,12195.0
2015-11-24 13:05:00,66.6,66.64,66.6,66.63,6218.0,56.0212,56.0549,56.0212,56.0464,6218.0
2015-11-24 13:10:00,66.63,66.64,66.58,66.61,19565.0,56.0464,56.0549,56.0044,56.0296,19565.0
2015-11-24 13:15:00,66.61,66.61,66.58,66.61,7315.0,56.0296,56.0296,56.0044,56.0296,7315.0
2015-11-24 13:20:00,66.6,66.65,66.6,66.64,10800.0,56.0212,56.0633,56.0212,56.0549,10800.0
2015-11-24 13:25:00,66.64,66.7,66.64,66.69,12924.0,56.0549,56.1053,56.0549,56.0969,12924.0
2015-11-24 13:30:00,66.69,66.73,66.68,66.72,22188.0,56.0969,56.1306,56.0885,56.1221,22188.0
2015-11-24 13:35:00,66.72,66.72,66.68,66.68,2200.0,56.1221,56.1221,56.0885,56.0885,2200.0
2015-11-24 13:40:00,66.67,66.68,66.66,66.67,13387.0,56.0801,56.0885,56.0717,56.0801,13387.0
2015-11-24 13:45:00,66.67,66.72,66.67,66.7,9280.0,56.0801,56.1221,56.0801,56.1053,9280.0
2015-11-24 13:50:00,66.7,66.7,66.66,66.66,6000.0,56.1053,56.1053,56.0717,56.0717,6000.0
2015-11-24 13:55:00,66.67,66.7,66.65,66.69,8926.0,56.0801,56.1053,56.0633,56.0969,8926.0
2015-11-24 14:00:00,66.69,66.73,66.68,66.72,6256.0,56.0969,56.1306,56.0885,56.1221,6256.0
2015-11-24 14:05:00,66.74,66.77,66.73,66.77,4640.0,56.139,56.1642,56.1306,56.1642,4640.0
2015-11-24 14:10:00,66.77,66.78,66.75,66.77,4162.0,56.1642,56.1726,56.1474,56.1642,4162.0
2015-11-24 14:15:00,66.77,66.82,66.76,66.82,3000.0,56.1642,56.2063,56.1558,56.2063,3000.0
2015-11-24 14:20:00,66.81,66.84,66.79,66.82,7100.0,56.1978,56.2231,56.181,56.2063,7100.0
2015-11-24 14:25:00,66.81,66.83,66.74,66.75,9500.0,56.1978,56.2147,56.139,56.1474,9500.0
2015-11-24 14:30:00,66.74,66.8,66.71,66.72,12887.0,56.139,56.1894,56.1137,56.1221,12887.0
2015-11-24 14:35:00,66.74,66.74,66.63,66.64,22900.0,56.139,56.139,56.0464,56.0549,22900.0
2015-11-24 14:40:00,66.62,66.63,66.59,66.6,24015.0,56.038,56.0464,56.0128,56.0212,24015.0
2015-11-24 14:45:00,66.6,66.64,66.59,66.59,27257.0,56.0212,56.0549,56.0128,56.0128,27257.0
2015-11-24 14:50:00,66.6,66.61,66.59,66.6,23583.0,56.0212,56.0296,56.0128,56.0212,23583.0
2015-11-24 14:55:00,66.6,66.62,66.58,66.62,8008.0,56.0212,56.038,56.0044,56.038,8008.0
2015-11-24 15:00:00,66.63,66.63,66.55,66.55,22669.0,56.0464,56.0464,55.9791,55.9791,22669.0
2015-11-24 15:05:00,66.55,66.57,66.5,66.51,36999.0,55.9791,55.996,55.9371,55.9455,36999.0
2015-11-24 15:10:00,66.51,66.52,66.49,66.49,18641.0,55.9455,55.9539,55.9287,55.9287,18641.0
2015-11-24 15:15:00,66.5,66.51,66.45,66.45,47241.0,55.9371,55.9455,55.895,55.895,47241.0
2015-11-24 15:20:00,66.44,66.5,66.44,66.47,15600.0,55.8866,55.9371,55.8866,55.9119,15600.0
2015-11-24 15:25:00,66.48,66.53,66.48,66.5,29823.0,55.9203,55.9623,55.9203,55.9371,29823.0
2015-11-24 15:30:00,66.5,66.5,66.46,66.5,5500.0,55.9371,55.9371,55.9034,55.9371,5500.0
2015-11-24 15:35:00,66.5,66.52,66.48,66.51,4772.0,55.9371,55.9539,55.9203,55.9455,4772.0
2015-11-24 15:40:00,66.51,66.56,66.5,66.56,4923.0,55.9455,55.9876,55.9371,55.9876,4923.0
2015-11-24 15:45:00,66.56,66.56,66.5,66.52,15190.0,55.9876,55.9876,55.9371,55.9539,15190.0
2015-11-24 15:50:00,66.51,66.51,66.46,66.47,67961.0,55.9455,55.9455,55.9034,55.9119,67961.0
2015-11-24 15:55:00,66.46,66.49,66.44,66.46,104338.0,55.9034,55.9287,55.8866,55.9034,104338.0
2015-11-25 09:30:00,66.61,66.61,66.31,66.37,10589.0,56.0296,56.0296,55.7773,55.8277,10589.0
2015-11-25 09:35:00,66.35,66.47,66.32,66.47,7984.0,55.8109,55.9119,55.7857,55.9119,7984.0
2015-11-25 09:40:00,66.44,66.47,66.25,66.31,28200.0,55.8866,55.9119,55.7268,55.7773,28200.0
2015-11-25 09:45:00,66.28,66.46,66.23,66.46,12489.0,55.752,55.9034,55.71,55.9034,12489.0
2015-11-25 09:50:00,66.48,66.48,66.44,66.45,6721.0,55.9203,55.9203,55.8866,55.895,6721.0
2015-11-25 09:55:00,66.5,66.54,66.46,66.54,22360.0,55.9371,55.9707,55.9034,55.9707,22360.0
2015-11-25 10:00:00,66.53,66.59,66.47,66.58,19547.0,55.9623,56.0128,55.9119,56.0044,19547.0
2015-11-25 10:05:00,66.58,66.61,66.53,66.58,17984.0,56.0044,56.0296,55.9623,56.0044,17984.0
2015-11-25 10:10:00,66.57,66.64,66.54,66.6,7500.0,55.996,56.0549,55.9707,56.0212,7500.0
2015-11-25 10:15:00,66.6,66.63,66.56,66.59,22118.0,56.0212,56.0464,55.9876,56.0128,22118.0
2015-11-25 10:20:00,66.6,66.62,66.44,66.46,14789.0,56.0212,56.038,55.8866,55.9034,14789.0
2015-11-25 10:25:00,66.46,66.49,66.45,66.46,10750.0,55.9034,55.9287,55.895,55.9034,10750.0
2015-11-25 10:30:00,66.45,66.56,66.45,66.53,8200.0,55.895,55.9876,55.895,55.9623,8200.0
2015-11-25 10:35:00,66.52,66.64,66.51,66.59,8600.0,55.9539,56.0549,55.9455,56.0128,8600.0
2015-11-25 10:40:00,66.6,66.64,66.59,66.63,5100.0,56.0212,56.0549,56.0128,56.0464,5100.0
2015-11-25 10:45:00,66.65,66.65,66.62,66.65,6130.0,56.0633,56.0633,56.038,56.0633,6130.0
2015-11-25 10:50:00,66.63,66.63,66.5,66.5,6598.0,56.0464,56.0464,55.9371,55.9371,6598.0
2015-11-25 10:55:00,66.51,66.54,66.5,66.53,5499.0,55.9455,55.9707,55.9371,55.9623,5499.0
2015-11-25 11:00:00,66.52,66.58,66.51,66.58,7105.0,55.9539,56.0044,55.9455,56.0044,7105.0
2015-11-25 11:05:00,66.59,66.61,66.56,66.58,5983.0,56.0128,56.0296,55.9876,56.0044,5983.0
2015-11-25 11:10:00,66.56,66.56,66.47,66.47,4500.0,55.9876,55.9876,55.9119,55.9119,4500.0
2015-11-25 11:15:00,66.5,66.55,66.48,66.49,12184.0,55.9371,55.9791,55.9203,55.9287,12184.0
2015-11-25 11:20:00,66.5,66.55,66.48,66.53,5200.0,55.9371,55.9791,55.9203,55.9623,5200.0
2015-11-25 11:25:00,66.54,66.59,66.5,66.51,5790.0,55.9707,56.0128,55.9371,55.9455,5790.0
2015-11-25 11:30:00,66.51,66.56,66.51,66.56,4001.0,55.9455,55.9876,55.9455,55.9876,4001.0
2015-11-25 11:35:00,66.55,66.58,66.54,66.56,5082.0,55.9791,56.0044,55.9707,55.9876,5082.0
2015-11-25 11:40:00,66.56,66.6,66.52,66.59,3869.0,55.9876,56.0212,55.9539,56.0128,3869.0
2015-11-25 11:45:00,66.57,66.59,66.54,66.56,5100.0,55.996,56.0128,55.9707,55.9876,5100.0
2015-11-25 11:50:00,66.56,66.6,66.55,66.58,5916.0,55.9876,56.0212,55.9791,56.0044,5916.0
2015-11-25 11:55:00,66.59,66.65,66.58,66.64,5300.0,56.0128,56.0633,56.0044,56.0549,5300.0
2015-11-25 12:00:00,66.64,66.64,66.57,66.58,8871.0,56.0549,56.0549,55.996,56.0044,8871.0
2015-11-25 12:05:00,66.58,66.58,66.52,66.52,5310.0,56.0044,56.0044,55.9539,55.9539,5310.0
2015-11-25 12:10:00,66.52,66.52,66.45,66.46,7688.0,55.9539,55.9539,55.895,55.9034,7688.0
2015-11-25 12:15:00,66.46,66.5,66.45,66.48,7938.0,55.9034,55.9371,55.895,55.9203,7938.0
2015-11-25 12:20:00,66.48,66.49,66.44,66.48,7967.0,55.9203,55.9287,55.8866,55.9203,7967.0
2015-11-25 12:25:00,66.48,66.49,66.46,66.49,6627.0,55.9203,55.9287,55.9034,55.9287,6627.0
2015-11-25 12:30:00,66.49,66.53,66.48,66.49,2900.0,55.9287,55.9623,55.9203,55.9287,2900.0
2015-11-25 12:35:00,66.5,66.52,66.48,66.5,3532.0,55.9371,55.9539,55.9203,55.9371,3532.0
2015-11-25 12:40:00,66.5,66.55,66.49,66.53,4554.0,55.9371,55.9791,55.9287,55.9623,4554.0
2015-11-25 12:45:00,66.53,66.53,66.5,66.5,2500.0,55.9623,55.9623,55.9371,55.9371,2500.0
2015-11-25 12:50:00,66.5,66.52,66.48,66.52,3300.0,55.9371,55.9539,55.9203,55.9539,3300.0
2015-11-25 12:55:00,66.52,66.53,66.47,66.47,2400.0,55.9539,55.9623,55.9119,55.9119,2400.0
2015-11-25 13:00:00,66.46,66.53,66.46,66.53,3330.0,55.9034,55.9623,55.9034,55.9623,3330.0
2015-11-25 13:05:00,66.53,66.53,66.49,66.5,8800.0,55.9623,55.9623,55.9287,55.9371,8800.0
2015-11-25 13:10:00,66.5,66.51,66.41,66.41,22490.0,55.9371,55.9455,55.8614,55.8614,22490.0
2015-11-25 13:15:00,66.39,66.45,66.38,66.43,6508.0,55.8446,55.895,55.8362,55.8782,6508.0
2015-11-25 13:20:00,66.43,66.48,66.43,66.45,17800.0,55.8782,55.9203,55.8782,55.895,17800.0
2015-11-25 13:25:00,66.45,66.47,66.43,66.47,10300.0,55.895,55.9119,55.8782,55.9119,10300.0
2015-11-25 13:30:00,66.47,66.5,66.45,66.48,17400.0,55.9119,55.9371,55.895,55.9203,17400.0
2015-11-25 13:35:00,66.48,66.51,66.46,66.48,5036.0,55.9203,55.9455,55.9034,55.9203,5036.0
2015-11-25 13:40:00,66.46,66.48,66.41,66.48,5700.0,55.9034,55.9203,55.8614,55.9203,5700.0
2015-11-25 13:45:00,66.48,66.51,66.46,66.51,8610.0,55.9203,55.9455,55.9034,55.9455,8610.0
2015-11-25 13:50:00,66.51,66.53,66.5,66.52,11600.0,55.9455,55.9623,55.9371,55.9539,11600.0
2015-11-25 13:55:00,66.51,66.53,66.49,66.51,5498.0,55.9455,55.9623,55.9287,55.9455,5498.0
2015-11-25 14:00:00,66.51,66.55,66.5,66.55,11425.0,55.9455,55.9791,55.9371,55.9791,11425.0
2015-11-25 14:05:00,66.55,66.59,66.53,66.58,8052.0,55.9791,56.0128,55.9623,56.0044,8052.0
2015-11-25 14:10:00,66.58,66.62,66.57,66.62,9243.0,56.0044,56.038,55.996,56.038,9243.0
2015-11-25 14:15:00,66.62,66.68,66.6,66.65,6300.0,56.038,56.0885,56.0212,56.0633,6300.0
2015-11-25 14:20:00,66.65,66.68,66.63,66.64,7927.0,56.0633,56.0885,56.0464,56.0549,7927.0
2015-11-25 14:25:00,66.64,66.7,66.63,66.69,8802.0,56.0549,56.1053,56.0464,56.0969,8802.0
2015-11-25 14:30:00,66.69,66.7,66.65,66.66,4852.0,56.0969,56.1053,56.0633,56.0717,4852.0
2015-11-25 14:35:00,66.66,66.68,66.63,66.68,6234.0,56.0717,56.0885,56.0464,56.0885,6234.0
2015-11-25 14:40:00,66.68,66.69,66.65,66.68,3424.0,56.0885,56.0969,56.0633,56.0885,3424.0
2015-11-25 14:45:00,66.67,66.67,66.62,66.64,5482.0,56.0801,56.0801,56.038,56.0549,5482.0
2015-11-25 14:50:00,66.63,66.66,66.61,66.65,5848.0,56.0464,56.0717,56.0296,56.0633,5848.0
2015-11-25 14:55:00,66.65,66.69,66.62,66.69,9164.0,56.0633,56.0969,56.038,56.0969,9164.0
2015-11-25 15:00:00,66.69,66.69,66.64,66.65,37200.0,56.0969,56.0969,56.0549,56.0633,37200.0
2015-11-25 15:05:00,66.65,66.67,66.64,66.67,6038.0,56.0633,56.0801,56.0549,56.0801,6038.0
2015-11-25 15:10:00,66.66,66.67,66.64,66.65,10390.0,56.0717,56.0801,56.0549,56.0633,10390.0
2015-11-25 15:15:00,66.66,66.66,66.62,66.63,9390.0,56.0717,56.0717,56.038,56.0464,9390.0
2015-11-25 15:20:00,66.63,66.63,66.55,66.56,17461.0,56.0464,56.0464,55.9791,55.9876,17461.0
2015-11-25 15:25:00,66.55,66.56,66.52,66.52,17092.0,55.9791,55.9876,55.9539,55.9539,17092.0
2015-11-25 15:30:00,66.52,66.52,66.35,66.36,48623.0,55.9539,55.9539,55.8109,55.8193,48623.0
2015-11-25 15:35:00,66.37,66.39,66.33,66.36,14364.0,55.8277,55.8446,55.7941,55.8193,14364.0
2015-11-25 15:40:00,66.36,66.36,66.31,66.34,26026.0,55.8193,55.8193,55.7773,55.8025,26026.0
2015-11-25 15:45:00,66.35,66.44,66.34,66.44,17716.0,55.8109,55.8866,55.8025,55.8866,17716.0
2015-11-25 15:50:00,66.43,66.44,66.36,66.4,27144.0,55.8782,55.8866,55.8193,55.853,27144.0
2015-11-25 15:55:00,66.39,66.42,66.35,66.37,107414.0,55.8446,55.8698,55.8109,55.8277,107414.0
2015-11-27 09:30:00,66.4,66.67,66.37,66.58,12123.0,55.853,56.0801,55.8277,56.0044,12123.0
2015-11-27 09:35:00,66.58,66.63,66.41,66.63,6431.0,56.0044,56.0464,55.8614,56.0464,6431.0
2015-11-27 09:40:00,66.63,66.63,66.38,66.38,7210.0,56.0464,56.0464,55.8362,55.8362,7210.0
2015-11-27 09:45:00,66.34,66.43,66.33,66.34,8928.0,55.8025,55.8782,55.7941,55.8025,8928.0
2015-11-27 09:50:00,66.33,66.73,66.33,66.61,14950.0,55.7941,56.1306,55.7941,56.0296,14950.0
2015-11-27 09:55:00,66.6,66.69,66.57,66.61,9400.0,56.0212,56.0969,55.996,56.0296,9400.0
2015-11-27 10:00:00,66.61,66.71,66.57,66.71,26346.0,56.0296,56.1137,55.996,56.1137,26346.0
2015-11-27 10:05:00,66.71,66.71,66.58,66.65,8300.0,56.1137,56.1137,56.0044,56.0633,8300.0
2015-11-27 10:10:00,66.66,66.67,66.59,66.64,14050.0,56.0717,56.0801,56.0128,56.0549,14050.0
2015-11-27 10:15:00,66.64,66.64,66.58,66.63,10818.0,56.0549,56.0549,56.0044,56.0464,10818.0
2015-11-27 10:20:00,66.64,66.65,66.57,66.6,8880.0,56.0549,56.0633,55.996,56.0212,8880.0
2015-11-27 10:25:00,66.59,66.59,66.46,66.46,7956.0,56.0128,56.0128,55.9034,55.9034,7956.0
2015-11-27 10:30:00,66.45,66.46,66.37,66.38,9800.0,55.895,55.9034,55.8277,55.8362,9800.0
2015-11-27 10:35:00,66.38,66.39,66.33,66.34,7960.0,55.8362,55.8446,55.7941,55.8025,7960.0
2015-11-27 10:40:00,66.33,66.37,66.32,66.35,12400.0,55.7941,55.8277,55.7857,55.8109,12400.0
2015-11-27 10:45:00,66.34,66.36,66.3,66.34,12424.0,55.8025,55.8193,55.7689,55.8025,12424.0
2015-11-27 10:50:00,66.35,66.38,66.33,66.37,4300.0,55.8109,55.8362,55.7941,55.8277,4300.0
2015-11-27 10:55:00,66.37,66.37,66.34,66.37,2771.0,55.8277,55.8277,55.8025,55.8277,2771.0
2015-11-27 11:00:00,66.37,66.41,66.36,66.4,9100.0,55.8277,55.8614,55.8193,55.853,9100.0
2015-11-27 11:05:00,66.4,66.43,66.34,66.36,4842.0,55.853,55.8782,55.8025,55.8193,4842.0
2015-11-27 11:10:00,66.36,66.37,66.33,66.37,4400.0,55.8193,55.8277,55.7941,55.8277,4400.0
2015-11-27 11:15:00,66.38,66.41,66.37,66.41,2200.0,55.8362,55.8614,55.8277,55.8614,2200.0
2015-11-27 11:20:00,66.42,66.45,66.42,66.44,2300.0,55.8698,55.895,55.8698,55.8866,2300.0
2015-11-27 11:25:00,66.44,66.5,66.44,66.48,2923.0,55.8866,55.9371,55.8866,55.9203,2923.0
2015-11-27 11:30:00,66.48,66.57,66.48,66.57,3271.0,55.9203,55.996,55.9203,55.996,3271.0
2015-11-27 11:35:00,66.57,66.59,66.56,66.56,2667.0,55.996,56.0128,55.9876,55.9876,2667.0
2015-11-27 11:40:00,66.56,66.61,66.56,66.61,1600.0,55.9876,56.0296,55.9876,56.0296,1600.0
2015-11-27 11:45:00,66.6,66.62,66.57,66.62,3200.0,56.0212,56.038,55.996,56.038,3200.0
2015-11-27 11:50:00,66.63,66.68,66.63,66.65,5050.0,56.0464,56.0885,56.0464,56.0633,5050.0
2015-11-27 11:55:00,66.66,66.66,66.64,66.65,1776.0,56.0717,56.0717,56.0549,56.0633,1776.0
2015-11-27 12:00:00,66.65,66.67,66.62,66.63,5480.0,56.0633,56.0801,56.038,56.0464,5480.0
2015-11-27 12:05:00,66.63,66.63,66.6,66.61,4795.0,56.0464,56.0464,56.0212,56.0296,4795.0
2015-11-27 12:10:00,66.62,66.64,66.61,66.62,6404.0,56.038,56.0549,56.0296,56.038,6404.0
2015-11-27 12:15:00,66.63,66.63,66.6,66.62,8291.0,56.0464,56.0464,56.0212,56.038,8291.0
2015-11-27 12:20:00,66.62,66.63,66.58,66.58,6000.0,56.038,56.0464,56.0044,56.0044,6000.0
2015-11-27 12:25:00,66.59,66.59,66.56,66.57,9500.0,56.0128,56.0128,55.9876,55.996,9500.0
2015-11-27 12:30:00,66.57,66.59,66.57,66.59,10470.0,55.996,56.0128,55.996,56.0128,10470.0
2015-11-27 12:35:00,66.59,66.61,66.57,66.57,8986.0,56.0128,56.0296,55.996,55.996,8986.0
2015-11-27 12:40:00,66.57,66.63,66.55,66.61,8700.0,55.996,56.0464,55.9791,56.0296,8700.0
2015-11-27 12:45:00,66.61,66.65,66.6,66.65,13086.0,56.0296,56.0633,56.0212,56.0633,13086.0
2015-11-27 12:50:00,66.64,66.65,66.54,66.56,56756.0,56.0549,56.0633,55.9707,55.9876,56756.0
2015-11-27 12:55:00,66.54,66.59,66.51,66.55,54753.0,55.9707,56.0128,55.9455,55.9791,54753.0
2015-11-30 09:30:00,66.63,66.99,66.63,66.92,26063.0,56.0464,56.3493,56.0464,56.2904,26063.0
2015-11-30 09:35:00,66.88,66.93,66.73,66.77,12316.0,56.2567,56.2988,56.1306,56.1642,12316.0
2015-11-30 09:40:00,66.8,66.8,66.68,66.68,7600.0,56.1894,56.1894,56.0885,56.0885,7600.0
2015-11-30 09:45:00,66.64,66.84,66.64,66.71,7796.0,56.0549,56.2231,56.0549,56.1137,7796.0
2015-11-30 09:50:00,66.72,66.74,66.58,66.73,9072.0,56.1221,56.139,56.0044,56.1306,9072.0
2015-11-30 09:55:00,66.73,66.73,66.63,66.71,25134.0,56.1306,56.1306,56.0464,56.1137,25134.0
2015-11-30 10:00:00,66.75,66.86,66.72,66.76,5853.0,56.1474,56.2399,56.1221,56.1558,5853.0
2015-11-30 10:05:00,66.74,66.78,66.66,66.7,8900.0,56.139,56.1726,56.0717,56.1053,8900.0
2015-11-30 10:10:00,66.7,66.73,66.61,66.62,10881.0,56.1053,56.1306,56.0296,56.038,10881.0
2015-11-30 10:15:00,66.6,66.64,66.6,66.6,4600.0,56.0212,56.0549,56.0212,56.0212,4600.0
2015-11-30 10:20:00,66.62,66.72,66.59,66.72,8750.0,56.038,56.1221,56.0128,56.1221,8750.0
2015-11-30 10:25:00,66.73,66.73,66.63,66.64,8535.0,56.1306,56.1306,56.0464,56.0549,8535.0
2015-11-30 10:30:00,66.65,66.73,66.63,66.71,7719.0,56.0633,56.1306,56.0464,56.1137,7719.0
2015-11-30 10:35:00,66.71,66.71,66.62,66.68,9700.0,56.1137,56.1137,56.038,56.0885,9700.0
2015-11-30 10:40:00,66.68,66.79,66.68,66.75,11114.0,56.0885,56.181,56.0885,56.1474,11114.0
2015-11-30 10:45:00,66.75,66.79,66.69,66.69,11100.0,56.1474,56.181,56.0969,56.0969,11100.0
2015-11-30 10:50:00,66.69,66.7,66.65,66.67,5280.0,56.0969,56.1053,56.0633,56.0801,5280.0
2015-11-30 10:55:00,66.67,66.69,66.64,66.65,6095.0,56.0801,56.0969,56.0549,56.0633,6095.0
2015-11-30 11:00:00,66.65,66.65,66.63,66.64,600.0,56.0633,56.0633,56.0464,56.0549,600.0
2015-11-30 11:05:00,66.64,66.66,66.59,66.66,10840.0,56.0549,56.0717,56.0128,56.0717,10840.0
2015-11-30 11:10:00,66.66,66.67,66.64,66.65,11645.0,56.0717,56.0801,56.0549,56.0633,11645.0
2015-11-30 11:15:00,66.64,66.67,66.64,66.64,6150.0,56.0549,56.0801,56.0549,56.0549,6150.0
2015-11-30 11:20:00,66.65,66.72,66.64,66.68,8330.0,56.0633,56.1221,56.0549,56.0885,8330.0
2015-11-30 11:25:00,66.67,66.67,66.61,66.63,16876.0,56.0801,56.0801,56.0296,56.0464,16876.0
2015-11-30 11:30:00,66.63,66.71,66.62,66.71,9590.0,56.0464,56.1137,56.038,56.1137,9590.0
2015-11-30 11:35:00,66.7,66.7,66.68,66.7,2602.0,56.1053,56.1053,56.0885,56.1053,2602.0
2015-11-30 11:40:00,66.69,66.74,66.64,66.73,7460.0,56.0969,56.139,56.0549,56.1306,7460.0
2015-11-30 11:45:00,66.73,66.76,66.68,66.68,3800.0,56.1306,56.1558,56.0885,56.0885,3800.0
2015-11-30 11:50:00,66.66,66.67,66.62,66.64,5414.0,56.0717,56.0801,56.038,56.0549,5414.0
2015-11-30 11:55:00,66.64,66.66,66.6,66.61,4323.0,56.0549,56.0717,56.0212,56.0296,4323.0
2015-11-30 12:00:00,66.6,66.73,66.59,66.73,6548.0,56.0212,56.1306,56.0128,56.1306,6548.0
2015-11-30 12:05:00,66.72,66.78,66.72,66.76,5200.0,56.1221,56.1726,56.1221,56.1558,5200.0
2015-11-30 12:10:00,66.75,66.75,66.69,66.72,4500.0,56.1474,56.1474,56.0969,56.1221,4500.0
2015-11-30 12:15:00,66.72,66.79,66.71,66.78,5838.0,56.1221,56.181,56.1137,56.1726,5838.0
2015-11-30 12:20:00,66.78,66.81,66.78,66.8,2148.0,56.1726,56.1978,56.1726,56.1894,2148.0
2015-11-30 12:25:00,66.81,66.82,66.77,66.81,6050.0,56.1978,56.2063,56.1642,56.1978,6050.0
2015-11-30 12:30:00,66.81,66.82,66.78,66.78,1800.0,56.1978,56.2063,56.1726,56.1726,1800.0
2015-11-30 12:35:00,66.78,66.8,66.78,66.78,6431.0,56.1726,56.1894,56.1726,56.1726,6431.0
2015-11-30 12:40:00,66.77,66.79,66.77,66.78,11119.0,56.1642,56.181,56.1642,56.1726,11119.0
2015-11-30 12:45:00,66.79,66.82,66.78,66.82,7900.0,56.181,56.2063,56.1726,56.2063,7900.0
2015-11-30 12:50:00,66.81,66.88,66.8,66.87,15868.0,56.1978,56.2567,56.1894,56.2483,15868.0
2015-11-30 12:55:00,66.85,66.85,66.81,66.84,3790.0,56.2315,56.2315,56.1978,56.2231,3790.0
2015-11-30 13:00:00,66.83,66.88,66.8,66.86,5600.0,56.2147,56.2567,56.1894,56.2399,5600.0
2015-11-30 13:05:00,66.87,66.89,66.86,66.86,3865.0,56.2483,56.2651,56.2399,56.2399,3865.0
2015-11-30 13:10:00,66.86,66.87,66.82,66.84,1724.0,56.2399,56.2483,56.2063,56.2231,1724.0
2015-11-30 13:15:00,66.84,66.88,66.83,66.87,3220.0,56.2231,56.2567,56.2147,56.2483,3220.0
2015-11-30 13:20:00,66.87,66.94,66.87,66.93,4179.0,56.2483,56.3072,56.2483,56.2988,4179.0
2015-11-30 13:25:00,66.93,66.96,66.92,66.94,4410.0,56.2988,56.324,56.2904,56.3072,4410.0
2015-11-30 13:30:00,66.94,66.94,66.92,66.94,2986.0,56.3072,56.3072,56.2904,56.3072,2986.0
2015-11-30 13:35:00,66.97,66.99,66.95,66.98,7602.0,56.3324,56.3493,56.3156,56.3408,7602.0
2015-11-30 13:40:00,66.98,67.0,66.97,66.98,4621.0,56.3408,56.3577,56.3324,56.3408,4621.0
2015-11-30 13:45:00,66.98,67.0,66.97,67.0,3301.0,56.3408,56.3577,56.3324,56.3577,3301.0
2015-11-30 13:50:00,67.0,67.1,66.99,67.09,7273.0,56.3577,56.4418,56.3493,56.4334,7273.0
2015-11-30 13:55:00,67.09,67.12,67.08,67.09,6069.0,56.4334,56.4586,56.425,56.4334,6069.0
2015-11-30 14:00:00,67.1,67.11,67.05,67.06,4100.0,56.4418,56.4502,56.3997,56.4081,4100.0
2015-11-30 14:05:00,67.06,67.06,67.03,67.03,4580.0,56.4081,56.4081,56.3829,56.3829,4580.0
2015-11-30 14:10:00,67.03,67.07,67.02,67.03,5816.0,56.3829,56.4166,56.3745,56.3829,5816.0
2015-11-30 14:15:00,67.03,67.08,67.02,67.06,5234.0,56.3829,56.425,56.3745,56.4081,5234.0
2015-11-30 14:20:00,67.06,67.06,67.02,67.03,5418.0,56.4081,56.4081,56.3745,56.3829,5418.0
2015-11-30 14:25:00,67.02,67.03,66.97,67.01,8050.0,56.3745,56.3829,56.3324,56.3661,8050.0
2015-11-30 14:30:00,66.99,67.02,66.97,67.02,6180.0,56.3493,56.3745,56.3324,56.3745,6180.0
2015-11-30 14:35:00,67.02,67.03,67.02,67.02,2542.0,56.3745,56.3829,56.3745,56.3745,2542.0
2015-11-30 14:40:00,67.01,67.04,67.0,67.03,3800.0,56.3661,56.3913,56.3577,56.3829,3800.0
2015-11-30 14:45:00,67.03,67.03,66.99,67.0,1700.0,56.3829,56.3829,56.3493,56.3577,1700.0
2015-11-30 14:50:00,67.0,67.01,66.99,66.99,6566.0,56.3577,56.3661,56.3493,56.3493,6566.0
2015-11-30 14:55:00,66.99,66.99,66.96,66.97,26304.0,56.3493,56.3493,56.324,56.3324,26304.0
2015-11-30 15:00:00,66.97,66.98,66.96,66.98,3600.0,56.3324,56.3408,56.324,56.3408,3600.0
2015-11-30 15:05:00,66.98,66.98,66.95,66.96,7393.0,56.3408,56.3408,56.3156,56.324,7393.0
2015-11-30 15:10:00,66.97,66.97,66.93,66.95,14350.0,56.3324,56.3324,56.2988,56.3156,14350.0
2015-11-30 15:15:00,66.95,66.99,66.95,66.98,25834.0,56.3156,56.3493,56.3156,56.3408,25834.0
2015-11-30 15:20:00,66.99,67.03,66.99,67.01,5720.0,56.3493,56.3829,56.3493,56.3661,5720.0
2015-11-30 15:25:00,67.0,67.04,67.0,67.03,3900.0,56.3577,56.3913,56.3577,56.3829,3900.0
2015-11-30 15:30:00,67.03,67.06,67.01,67.03,11410.0,56.3829,56.4081,56.3661,56.3829,11410.0
2015-11-30 15:35:00,67.03,67.05,67.01,67.03,8203.0,56.3829,56.3997,56.3661,56.3829,8203.0
2015-11-30 15:40:00,67.03,67.05,67.01,67.02,13075.0,56.3829,56.3997,56.3661,56.3745,13075.0
2015-11-30 15:45:00,67.02,67.02,66.93,66.96,24636.0,56.3745,56.3745,56.2988,56.324,24636.0
2015-11-30 15:50:00,66.97,66.97,66.7,66.86,123552.0,56.3324,56.3324,56.1053,56.2399,123552.0
2015-11-30 15:55:00,66.86,66.91,66.45,66.45,219614.0,56.2399,56.282,55.895,55.895,219614.0
2015-12-01 09:30:00,66.77,67.05,66.77,67.05,20124.0,56.1642,56.3997,56.1642,56.3997,20124.0
2015-12-01 09:35:00,67.05,67.25,66.94,67.17,32443.0,56.3997,56.568,56.3072,56.5007,32443.0
2015-12-01 09:40:00,67.16,67.31,67.12,67.29,22090.0,56.4923,56.6184,56.4586,56.6016,22090.0
2015-12-01 09:45:00,67.23,67.29,67.12,67.19,14053.0,56.5511,56.6016,56.4586,56.5175,14053.0
2015-12-01 09:50:00,67.2,67.31,67.18,67.22,11605.0,56.5259,56.6184,56.5091,56.5427,11605.0
2015-12-01 09:55:00,67.21,67.33,67.19,67.33,9706.0,56.5343,56.6353,56.5175,56.6353,9706.0
2015-12-01 10:00:00,67.28,67.35,67.2,67.2,12557.0,56.5932,56.6521,56.5259,56.5259,12557.0
2015-12-01 10:05:00,67.2,67.29,67.17,67.29,6556.0,56.5259,56.6016,56.5007,56.6016,6556.0
2015-12-01 10:10:00,67.27,67.3,67.21,67.29,12487.0,56.5848,56.61,56.5343,56.6016,12487.0
2015-12-01 10:15:00,67.28,67.28,67.1,67.17,15650.0,56.5932,56.5932,56.4418,56.5007,15650.0
2015-12-01 10:20:00,67.14,67.29,67.09,67.23,9879.0,56.4754,56.6016,56.4334,56.5511,9879.0
2015-12-01 10:25:00,67.23,67.3,67.23,67.26,9128.0,56.5511,56.61,56.5511,56.5764,9128.0
2015-12-01 10:30:00,67.26,67.29,67.21,67.21,9540.0,56.5764,56.6016,56.5343,56.5343,9540.0
2015-12-01 10:35:00,67.21,67.35,67.21,67.32,12766.0,56.5343,56.6521,56.5343,56.6268,12766.0
2015-12-01 10:40:00,67.32,67.37,67.29,67.32,7089.0,56.6268,56.6689,56.6016,56.6268,7089.0
2015-12-01 10:45:00,67.31,67.34,67.28,67.31,9915.0,56.6184,56.6437,56.5932,56.6184,9915.0
2015-12-01 10:50:00,67.32,67.34,67.29,67.31,10700.0,56.6268,56.6437,56.6016,56.6184,10700.0
2015-12-01 10:55:00,67.31,67.34,67.29,67.31,12900.0,56.6184,56.6437,56.6016,56.6184,12900.0
2015-12-01 11:00:00,67.31,67.37,67.3,67.36,7863.0,56.6184,56.6689,56.61,56.6605,7863.0
2015-12-01 11:05:00,67.36,67.36,67.28,67.29,7637.0,56.6605,56.6605,56.5932,56.6016,7637.0
2015-12-01 11:10:00,67.29,67.34,67.29,67.3,7164.0,56.6016,56.6437,56.6016,56.61,7164.0
2015-12-01 11:15:00,67.32,67.38,67.31,67.38,6700.0,56.6268,56.6773,56.6184,56.6773,6700.0
2015-12-01 11:20:00,67.37,67.4,67.36,67.37,7600.0,56.6689,56.6941,56.6605,56.6689,7600.0
2015-12-01 11:25:00,67.37,67.42,67.32,67.34,6304.0,56.6689,56.711,56.6268,56.6437,6304.0
2015-12-01 11:30:00,67.34,67.37,67.28,67.29,7508.0,56.6437,56.6689,56.5932,56.6016,7508.0
2015-12-01 11:35:00,67.29,67.3,67.22,67.24,9900.0,56.6016,56.61,56.5427,56.5595,9900.0
2015-12-01 11:40:00,67.24,67.24,67.2,67.23,9200.0,56.5595,56.5595,56.5259,56.5511,9200.0
2015-12-01 11:45:00,67.28,67.38,67.28,67.38,6428.0,56.5932,56.6773,56.5932,56.6773,6428.0
2015-12-01 11:50:00,67.37,67.46,67.37,67.46,6500.0,56.6689,56.7446,56.6689,56.7446,6500.0
2015-12-01 11:55:00,67.47,67.49,67.45,67.48,10107.0,56.753,56.7698,56.7362,56.7614,10107.0
2015-12-01 12:00:00,67.47,67.5,67.44,67.44,6371.0,56.753,56.7782,56.7278,56.7278,6371.0
2015-12-01 12:05:00,67.43,67.56,67.43,67.56,9700.0,56.7194,56.8287,56.7194,56.8287,9700.0
2015-12-01 12:10:00,67.56,67.59,67.55,67.58,7600.0,56.8287,56.854,56.8203,56.8455,7600.0
2015-12-01 12:15:00,67.58,67.58,67.51,67.51,6700.0,56.8455,56.8455,56.7867,56.7867,6700.0
2015-12-01 12:20:00,67.52,67.62,67.52,67.6,6621.0,56.7951,56.8792,56.7951,56.8624,6621.0
2015-12-01 12:25:00,67.6,67.65,67.6,67.64,6500.0,56.8624,56.9044,56.8624,56.896,6500.0
2015-12-01 12:30:00,67.65,67.67,67.62,67.67,6128.0,56.9044,56.9212,56.8792,56.9212,6128.0
2015-12-01 12:35:00,67.66,67.68,67.63,67.65,3900.0,56.9128,56.9297,56.8876,56.9044,3900.0
2015-12-01 12:40:00,67.65,67.65,67.6,67.6,5396.0,56.9044,56.9044,56.8624,56.8624,5396.0
2015-12-01 12:45:00,67.62,67.63,67.6,67.63,2900.0,56.8792,56.8876,56.8624,56.8876,2900.0
2015-12-01 12:50:00,67.62,67.63,67.59,67.6,5703.0,56.8792,56.8876,56.854,56.8624,5703.0
2015-12-01 12:55:00,67.61,67.63,67.58,67.59,5776.0,56.8708,56.8876,56.8455,56.854,5776.0
2015-12-01 13:00:00,67.59,67.59,67.55,67.55,2310.0,56.854,56.854,56.8203,56.8203,2310.0
2015-12-01 13:05:00,67.54,67.57,67.54,67.55,2944.0,56.8119,56.8371,56.8119,56.8203,2944.0
2015-12-01 13:10:00,67.54,67.54,67.48,67.51,5961.0,56.8119,56.8119,56.7614,56.7867,5961.0
2015-12-01 13:15:00,67.51,67.55,67.5,67.53,3800.0,56.7867,56.8203,56.7782,56.8035,3800.0
2015-12-01 13:20:00,67.54,67.54,67.48,67.49,5556.0,56.8119,56.8119,56.7614,56.7698,5556.0
2015-12-01 13:25:00,67.49,67.49,67.4,67.41,5872.0,56.7698,56.7698,56.6941,56.7025,5872.0
2015-12-01 13:30:00,67.41,67.41,67.31,67.32,8479.0,56.7025,56.7025,56.6184,56.6268,8479.0
2015-12-01 13:35:00,67.32,67.44,67.31,67.43,4067.0,56.6268,56.7278,56.6184,56.7194,4067.0
2015-12-01 13:40:00,67.44,67.57,67.44,67.56,12709.0,56.7278,56.8371,56.7278,56.8287,12709.0
2015-12-01 13:45:00,67.58,67.63,67.57,67.63,3953.0,56.8455,56.8876,56.8371,56.8876,3953.0
2015-12-01 13:50:00,67.63,67.68,67.62,67.67,4520.0,56.8876,56.9297,56.8792,56.9212,4520.0
2015-12-01 13:55:00,67.67,67.71,67.65,67.7,5318.0,56.9212,56.9549,56.9044,56.9465,5318.0
2015-12-01 14:00:00,67.7,67.76,67.7,67.72,5778.0,56.9465,56.997,56.9465,56.9633,5778.0
2015-12-01 14:05:00,67.71,67.73,67.7,67.72,5201.0,56.9549,56.9717,56.9465,56.9633,5201.0
2015-12-01 14:10:00,67.73,67.78,67.73,67.77,7304.0,56.9717,57.0138,56.9717,57.0054,7304.0
2015-12-01 14:15:00,67.76,67.79,67.74,67.75,5671.0,56.997,57.0222,56.9801,56.9885,5671.0
2015-12-01 14:20:00,67.75,67.76,67.71,67.73,7046.0,56.9885,56.997,56.9549,56.9717,7046.0
2015-12-01 14:25:00,67.72,67.74,67.69,67.72,33515.0,56.9633,56.9801,56.9381,56.9633,33515.0
2015-12-01 14:30:00,67.72,67.74,67.7,67.72,17344.0,56.9633,56.9801,56.9465,56.9633,17344.0
2015-12-01 14:35:00,67.72,67.76,67.71,67.75,31730.0,56.9633,56.997,56.9549,56.9885,31730.0
2015-12-01 14:40:00,67.76,67.8,67.76,67.8,13834.0,56.997,57.0306,56.997,57.0306,13834.0
2015-12-01 14:45:00,67.81,67.89,67.8,67.89,8527.0,57.039,57.1063,57.0306,57.1063,8527.0
2015-12-01 14:50:00,67.9,67.91,67.89,67.89,14998.0,57.1147,57.1231,57.1063,57.1063,14998.0
2015-12-01 14:55:00,67.89,67.9,67.86,67.87,12181.0,57.1063,57.1147,57.0811,57.0895,12181.0
2015-12-01 15:00:00,67.87,67.88,67.82,67.82,4140.0,57.0895,57.0979,57.0474,57.0474,4140.0
2015-12-01 15:05:00,67.83,67.86,67.81,67.85,3000.0,57.0558,57.0811,57.039,57.0727,3000.0
2015-12-01 15:10:00,67.85,67.89,67.84,67.86,3400.0,57.0727,57.1063,57.0642,57.0811,3400.0
2015-12-01 15:15:00,67.86,67.87,67.8,67.8,8605.0,57.0811,57.0895,57.0306,57.0306,8605.0
2015-12-01 15:20:00,67.8,67.8,67.78,67.79,1700.0,57.0306,57.0306,57.0138,57.0222,1700.0
2015-12-01 15:25:00,67.79,67.8,67.74,67.8,23267.0,57.0222,57.0306,56.9801,57.0306,23267.0
2015-12-01 15:30:00,67.81,67.86,67.8,67.84,10821.0,57.039,57.0811,57.0306,57.0642,10821.0
2015-12-01 15:35:00,67.85,67.85,67.82,67.83,5112.0,57.0727,57.0727,57.0474,57.0558,5112.0
2015-12-01 15:40:00,67.83,67.87,67.83,67.87,8703.0,57.0558,57.0895,57.0558,57.0895,8703.0
2015-12-01 15:45:00,67.86,67.87,67.82,67.86,19591.0,57.0811,57.0895,57.0474,57.0811,19591.0
2015-12-01 15:50:00,67.87,67.9,67.84,67.89,76510.0,57.0895,57.1147,57.0642,57.1063,76510.0
2015-12-01 15:55:00,67.9,68.0,67.85,67.91,93214.0,57.1147,57.1988,57.0727,57.1231,93214.0
2015-12-02 09:30:00,67.61,67.9,67.61,67.76,10580.0,56.8708,57.1147,56.8708,56.997,10580.0
2015-12-02 09:35:00,67.76,67.99,67.76,67.97,8635.0,56.997,57.1904,56.997,57.1736,8635.0
2015-12-02 09:40:00,67.95,68.07,67.95,68.0,9368.0,57.1568,57.2577,57.1568,57.1988,9368.0
2015-12-02 09:45:00,67.99,67.99,67.9,67.92,9986.0,57.1904,57.1904,57.1147,57.1315,9986.0
2015-12-02 09:50:00,67.95,67.97,67.88,67.97,8688.0,57.1568,57.1736,57.0979,57.1736,8688.0
2015-12-02 09:55:00,67.97,68.02,67.93,67.96,6021.0,57.1736,57.2157,57.1399,57.1652,6021.0
2015-12-02 10:00:00,67.96,67.99,67.93,67.99,9341.0,57.1652,57.1904,57.1399,57.1904,9341.0
2015-12-02 10:05:00,67.99,68.03,67.96,68.02,4141.0,57.1904,57.2241,57.1652,57.2157,4141.0
2015-12-02 10:10:00,68.01,68.03,67.98,68.01,4303.0,57.2072,57.2241,57.182,57.2072,4303.0
2015-12-02 10:15:00,68.0,68.01,67.9,67.91,3000.0,57.1988,57.2072,57.1147,57.1231,3000.0
2015-12-02 10:20:00,67.92,67.92,67.85,67.89,5304.0,57.1315,57.1315,57.0727,57.1063,5304.0
2015-12-02 10:25:00,67.89,67.89,67.81,67.84,6008.0,57.1063,57.1063,57.039,57.0642,6008.0
2015-12-02 10:30:00,67.81,67.9,67.8,67.87,5843.0,57.039,57.1147,57.0306,57.0895,5843.0
2015-12-02 10:35:00,67.9,67.9,67.88,67.88,2600.0,57.1147,57.1147,57.0979,57.0979,2600.0
2015-12-02 10:40:00,67.88,67.97,67.87,67.97,9320.0,57.0979,57.1736,57.0895,57.1736,9320.0
2015-12-02 10:45:00,67.96,67.96,67.87,67.87,7300.0,57.1652,57.1652,57.0895,57.0895,7300.0
2015-12-02 10:50:00,67.86,67.89,67.85,67.86,4777.0,57.0811,57.1063,57.0727,57.0811,4777.0
2015-12-02 10:55:00,67.86,67.92,67.85,67.91,7729.0,57.0811,57.1315,57.0727,57.1231,7729.0
2015-12-02 11:00:00,67.91,67.91,67.81,67.84,4321.0,57.1231,57.1231,57.039,57.0642,4321.0
2015-12-02 11:05:00,67.87,67.88,67.81,67.88,6003.0,57.0895,57.0979,57.039,57.0979,6003.0
2015-12-02 11:10:00,67.88,67.88,67.82,67.83,5297.0,57.0979,57.0979,57.0474,57.0558,5297.0
2015-12-02 11:15:00,67.83,67.84,67.82,67.82,3898.0,57.0558,57.0642,57.0474,57.0474,3898.0
2015-12-02 11:20:00,67.82,67.85,67.8,67.85,17604.0,57.0474,57.0727,57.0306,57.0727,17604.0
2015-12-02 11:25:00,67.85,67.86,67.82,67.83,12891.0,57.0727,57.0811,57.0474,57.0558,12891.0
2015-12-02 11:30:00,67.83,67.86,67.82,67.85,7420.0,57.0558,57.0811,57.0474,57.0727,7420.0
2015-12-02 11:35:00,67.86,67.89,67.83,67.89,10100.0,57.0811,57.1063,57.0558,57.1063,10100.0
2015-12-02 11:40:00,67.89,67.89,67.81,67.84,8323.0,57.1063,57.1063,57.039,57.0642,8323.0
2015-12-02 11:45:00,67.84,67.92,67.83,67.92,12890.0,57.0642,57.1315,57.0558,57.1315,12890.0
2015-12-02 11:50:00,67.91,67.95,67.9,67.94,17455.0,57.1231,57.1568,57.1147,57.1484,17455.0
2015-12-02 11:55:00,67.95,67.95,67.92,67.93,4156.0,57.1568,57.1568,57.1315,57.1399,4156.0
2015-12-02 12:00:00,67.92,67.99,67.91,67.99,6880.0,57.1315,57.1904,57.1231,57.1904,6880.0
2015-12-02 12:05:00,68.0,68.09,67.99,68.09,11593.0,57.1988,57.2745,57.1904,57.2745,11593.0
2015-12-02 12:10:00,68.08,68.1,68.06,68.08,5400.0,57.2661,57.2829,57.2493,57.2661,5400.0
2015-12-02 12:15:00,68.1,68.11,68.05,68.05,10524.0,57.2829,57.2914,57.2409,57.2409,10524.0
2015-12-02 12:20:00,68.06,68.13,68.05,68.13,37236.0,57.2493,57.3082,57.2409,57.3082,37236.0
2015-12-02 12:25:00,68.12,68.24,68.11,68.24,16082.0,57.2998,57.4007,57.2914,57.4007,16082.0
2015-12-02 12:30:00,68.25,68.36,68.24,68.35,11378.0,57.4091,57.5016,57.4007,57.4932,11378.0
2015-12-02 12:35:00,68.35,68.35,68.3,68.3,11516.0,57.4932,57.4932,57.4512,57.4512,11516.0
2015-12-02 12:40:00,68.31,68.31,68.26,68.29,19250.0,57.4596,57.4596,57.4175,57.4428,19250.0
2015-12-02 12:45:00,68.3,68.3,68.21,68.21,14880.0,57.4512,57.4512,57.3755,57.3755,14880.0
2015-12-02 12:50:00,68.21,68.22,68.14,68.14,2600.0,57.3755,57.3839,57.3166,57.3166,2600.0
2015-12-02 12:55:00,68.15,68.17,68.14,68.16,5346.0,57.325,57.3418,57.3166,57.3334,5346.0
2015-12-02 13:00:00,68.16,68.16,68.09,68.09,5300.0,57.3334,57.3334,57.2745,57.2745,5300.0
2015-12-02 13:05:00,68.07,68.09,68.05,68.08,14723.0,57.2577,57.2745,57.2409,57.2661,14723.0
2015-12-02 13:10:00,68.07,68.08,68.04,68.06,15558.0,57.2577,57.2661,57.2325,57.2493,15558.0
2015-12-02 13:15:00,68.07,68.08,68.03,68.03,2658.0,57.2577,57.2661,57.2241,57.2241,2658.0
2015-12-02 13:20:00,68.04,68.06,68.02,68.02,3326.0,57.2325,57.2493,57.2157,57.2157,3326.0
2015-12-02 13:25:00,68.02,68.04,68.01,68.02,3900.0,57.2157,57.2325,57.2072,57.2157,3900.0
2015-12-02 13:30:00,68.02,68.02,67.99,67.99,3622.0,57.2157,57.2157,57.1904,57.1904,3622.0
2015-12-02 13:35:00,67.98,67.98,67.92,67.93,3467.0,57.182,57.182,57.1315,57.1399,3467.0
2015-12-02 13:40:00,67.93,67.94,67.92,67.92,1900.0,57.1399,57.1484,57.1315,57.1315,1900.0
2015-12-02 13:45:00,67.9,67.9,67.82,67.84,3400.0,57.1147,57.1147,57.0474,57.0642,3400.0
2015-12-02 13:50:00,67.83,67.83,67.8,67.8,3671.0,57.0558,57.0558,57.0306,57.0306,3671.0
2015-12-02 13:55:00,67.81,67.84,67.8,67.84,6690.0,57.039,57.0642,57.0306,57.0642,6690.0
2015-12-02 14:00:00,67.83,67.87,67.83,67.86,7150.0,57.0558,57.0895,57.0558,57.0811,7150.0
2015-12-02 14:05:00,67.85,67.9,67.84,67.87,9338.0,57.0727,57.1147,57.0642,57.0895,9338.0
2015-12-02 14:10:00,67.87,67.87,67.84,67.85,4821.0,57.0895,57.0895,57.0642,57.0727,4821.0
2015-12-02 14:15:00,67.85,67.86,67.82,67.83,13694.0,57.0727,57.0811,57.0474,57.0558,13694.0
2015-12-02 14:20:00,67.84,67.89,67.82,67.87,9345.0,57.0642,57.1063,57.0474,57.0895,9345.0
2015-12-02 14:25:00,67.86,67.88,67.85,67.87,8295.0,57.0811,57.0979,57.0727,57.0895,8295.0
2015-12-02 14:30:00,67.85,67.89,67.83,67.89,9607.0,57.0727,57.1063,57.0558,57.1063,9607.0
2015-12-02 14:35:00,67.89,67.91,67.88,67.88,4100.0,57.1063,57.1231,57.0979,57.0979,4100.0
2015-12-02 14:40:00,67.88,67.91,67.86,67.89,7218.0,57.0979,57.1231,57.0811,57.1063,7218.0
2015-12-02 14:45:00,67.87,67.87,67.77,67.79,10303.0,57.0895,57.0895,57.0054,57.0222,10303.0
2015-12-02 14:50:00,67.77,67.81,67.74,67.8,25781.0,57.0054,57.039,56.9801,57.0306,25781.0
2015-12-02 14:55:00,67.8,67.81,67.77,67.81,10664.0,57.0306,57.039,57.0054,57.039,10664.0
2015-12-02 15:00:00,67.81,67.85,67.79,67.81,19300.0,57.039,57.0727,57.0222,57.039,19300.0
2015-12-02 15:05:00,67.8,67.82,67.76,67.78,6700.0,57.0306,57.0474,56.997,57.0138,6700.0
2015-12-02 15:10:00,67.77,67.78,67.73,67.76,5919.0,57.0054,57.0138,56.9717,56.997,5919.0
2015-12-02 15:15:00,67.75,67.8,67.75,67.8,9087.0,56.9885,57.0306,56.9885,57.0306,9087.0
2015-12-02 15:20:00,67.78,67.8,67.75,67.76,19740.0,57.0138,57.0306,56.9885,56.997,19740.0
2015-12-02 15:25:00,67.76,67.77,67.74,67.74,6024.0,56.997,57.0054,56.9801,56.9801,6024.0
2015-12-02 15:30:00,67.74,67.77,67.7,67.73,12404.0,56.9801,57.0054,56.9465,56.9717,12404.0
2015-12-02 15:35:00,67.72,67.73,67.65,67.68,8048.0,56.9633,56.9717,56.9044,56.9297,8048.0
2015-12-02 15:40:00,67.68,67.7,67.65,67.67,8651.0,56.9297,56.9465,56.9044,56.9212,8651.0
2015-12-02 15:45:00,67.67,67.72,67.66,67.7,21956.0,56.9212,56.9633,56.9128,56.9465,21956.0
2015-12-02 15:50:00,67.69,67.72,67.65,67.71,26262.0,56.9381,56.9633,56.9044,56.9549,26262.0
2015-12-02 15:55:00,67.72,67.75,67.66,67.72,113174.0,56.9633,56.9885,56.9128,56.9633,113174.0
2015-12-03 09:30:00,67.86,68.12,67.81,67.84,11501.0,57.0811,57.2998,57.039,57.0642,11501.0
2015-12-03 09:35:00,67.86,67.94,67.74,67.74,11321.0,57.0811,57.1484,56.9801,56.9801,11321.0
2015-12-03 09:40:00,67.72,67.78,67.61,67.67,5928.0,56.9633,57.0138,56.8708,56.9212,5928.0
2015-12-03 09:45:00,67.71,67.83,67.6,67.77,14129.0,56.9549,57.0558,56.8624,57.0054,14129.0
2015-12-03 09:50:00,67.77,67.85,67.73,67.85,14552.0,57.0054,57.0727,56.9717,57.0727,14552.0
2015-12-03 09:55:00,67.83,67.84,67.7,67.75,7236.0,57.0558,57.0642,56.9465,56.9885,7236.0
2015-12-03 10:00:00,67.71,67.75,67.62,67.64,53033.0,56.9549,56.9885,56.8792,56.896,53033.0
2015-12-03 10:05:00,67.63,67.63,67.35,67.37,7305.0,56.8876,56.8876,56.6521,56.6689,7305.0
2015-12-03 10:10:00,67.4,67.44,67.35,67.4,9300.0,56.6941,56.7278,56.6521,56.6941,9300.0
2015-12-03 10:15:00,67.39,67.39,67.33,67.33,10384.0,56.6857,56.6857,56.6353,56.6353,10384.0
2015-12-03 10:20:00,67.32,67.32,67.25,67.29,6104.0,56.6268,56.6268,56.568,56.6016,6104.0
2015-12-03 10:25:00,67.32,67.36,67.26,67.31,14208.0,56.6268,56.6605,56.5764,56.6184,14208.0
2015-12-03 10:30:00,67.28,67.36,67.24,67.32,24974.0,56.5932,56.6605,56.5595,56.6268,24974.0
2015-12-03 10:35:00,67.31,67.33,67.26,67.29,7691.0,56.6184,56.6353,56.5764,56.6016,7691.0
2015-12-03 10:40:00,67.27,67.3,67.25,67.25,9809.0,56.5848,56.61,56.568,56.568,9809.0
2015-12-03 10:45:00,67.24,67.29,67.24,67.29,25071.0,56.5595,56.6016,56.5595,56.6016,25071.0
2015-12-03 10:50:00,67.29,67.33,67.26,67.28,27837.0,56.6016,56.6353,56.5764,56.5932,27837.0
2015-12-03 10:55:00,67.29,67.3,67.23,67.25,88396.0,56.6016,56.61,56.5511,56.568,88396.0
2015-12-03 11:00:00,67.24,67.27,67.17,67.26,12702.0,56.5595,56.5848,56.5007,56.5764,12702.0
2015-12-03 11:05:00,67.23,67.37,67.19,67.37,10098.0,56.5511,56.6689,56.5175,56.6689,10098.0
2015-12-03 11:10:00,67.38,67.48,67.38,67.48,4276.0,56.6773,56.7614,56.6773,56.7614,4276.0
2015-12-03 11:15:00,67.48,67.48,67.37,67.41,19297.0,56.7614,56.7614,56.6689,56.7025,19297.0
2015-12-03 11:20:00,67.41,67.42,67.36,67.37,24009.0,56.7025,56.711,56.6605,56.6689,24009.0
2015-12-03 11:25:00,67.35,67.43,67.35,67.4,26010.0,56.6521,56.7194,56.6521,56.6941,26010.0
2015-12-03 11:30:00,67.41,67.41,67.37,67.38,5500.0,56.7025,56.7025,56.6689,56.6773,5500.0
2015-12-03 11:35:00,67.39,67.4,67.36,67.37,9700.0,56.6857,56.6941,56.6605,56.6689,9700.0
2015-12-03 11:40:00,67.35,67.37,67.31,67.31,5400.0,56.6521,56.6689,56.6184,56.6184,5400.0
2015-12-03 11:45:00,67.32,67.35,67.25,67.26,7565.0,56.6268,56.6521,56.568,56.5764,7565.0
2015-12-03 11:50:00,67.26,67.34,67.26,67.32,15400.0,56.5764,56.6437,56.5764,56.6268,15400.0
2015-12-03 11:55:00,67.3,67.4,67.3,67.36,8300.0,56.61,56.6941,56.61,56.6605,8300.0
2015-12-03 12:00:00,67.36,67.38,67.33,67.34,6000.0,56.6605,56.6773,56.6353,56.6437,6000.0
2015-12-03 12:05:00,67.34,67.34,67.27,67.27,5981.0,56.6437,56.6437,56.5848,56.5848,5981.0
2015-12-03 12:10:00,67.26,67.26,67.15,67.15,8110.0,56.5764,56.5764,56.4838,56.4838,8110.0
2015-12-03 12:15:00,67.17,67.19,67.14,67.16,12825.0,56.5007,56.5175,56.4754,56.4923,12825.0
2015-12-03 12:20:00,67.15,67.18,67.12,67.14,8174.0,56.4838,56.5091,56.4586,56.4754,8174.0
2015-12-03 12:25:00,67.15,67.16,67.07,67.14,19401.0,56.4838,56.4923,56.4166,56.4754,19401.0
2015-12-03 12:30:00,67.16,67.16,67.09,67.11,14541.0,56.4923,56.4923,56.4334,56.4502,14541.0
2015-12-03 12:35:00,67.1,67.2,67.1,67.19,4231.0,56.4418,56.5259,56.4418,56.5175,4231.0
2015-12-03 12:40:00,67.18,67.19,67.1,67.13,2687.0,56.5091,56.5175,56.4418,56.467,2687.0
2015-12-03 12:45:00,67.15,67.24,67.14,67.19,8020.0,56.4838,56.5595,56.4754,56.5175,8020.0
2015-12-03 12:50:00,67.19,67.19,67.11,67.12,2406.0,56.5175,56.5175,56.4502,56.4586,2406.0
2015-12-03 12:55:00,67.12,67.12,67.05,67.05,4000.0,56.4586,56.4586,56.3997,56.3997,4000.0
2015-12-03 13:00:00,67.03,67.03,66.93,66.98,31582.0,56.3829,56.3829,56.2988,56.3408,31582.0
2015-12-03 13:05:00,66.99,67.09,66.99,67.04,7600.0,56.3493,56.4334,56.3493,56.3913,7600.0
2015-12-03 13:10:00,67.06,67.14,67.06,67.13,6400.0,56.4081,56.4754,56.4081,56.467,6400.0
2015-12-03 13:15:00,67.12,67.19,67.12,67.19,3400.0,56.4586,56.5175,56.4586,56.5175,3400.0
2015-12-03 13:20:00,67.18,67.23,67.15,67.22,19168.0,56.5091,56.5511,56.4838,56.5427,19168.0
2015-12-03 13:25:00,67.25,67.34,67.25,67.34,2800.0,56.568,56.6437,56.568,56.6437,2800.0
2015-12-03 13:30:00,67.31,67.34,67.28,67.31,3500.0,56.6184,56.6437,56.5932,56.6184,3500.0
2015-12-03 13:35:00,67.29,67.3,67.25,67.3,3000.0,56.6016,56.61,56.568,56.61,3000.0
2015-12-03 13:40:00,67.29,67.38,67.26,67.37,60298.0,56.6016,56.6773,56.5764,56.6689,60298.0
2015-12-03 13:45:00,67.38,67.38,67.22,67.24,7900.0,56.6773,56.6773,56.5427,56.5595,7900.0
2015-12-03 13:50:00,67.23,67.25,67.21,67.24,4830.0,56.5511,56.568,56.5343,56.5595,4830.0
2015-12-03 13:55:00,67.22,67.24,67.13,67.21,35282.0,56.5427,56.5595,56.467,56.5343,35282.0
2015-12-03 14:00:00,67.21,67.22,67.15,67.17,21560.0,56.5343,56.5427,56.4838,56.5007,21560.0
2015-12-03 14:05:00,67.16,67.16,67.07,67.08,30000.0,56.4923,56.4923,56.4166,56.425,30000.0
2015-12-03 14:10:00,67.11,67.12,67.07,67.09,18607.0,56.4502,56.4586,56.4166,56.4334,18607.0
2015-12-03 14:15:00,67.11,67.11,67.03,67.03,9013.0,56.4502,56.4502,56.3829,56.3829,9013.0
2015-12-03 14:20:00,67.03,67.03,66.9,66.9,6241.0,56.3829,56.3829,56.2736,56.2736,6241.0
2015-12-03 14:25:00,66.89,66.92,66.85,66.89,9439.0,56.2651,56.2904,56.2315,56.2651,9439.0
2015-12-03 14:30:00,66.89,66.91,66.84,66.87,11960.0,56.2651,56.282,56.2231,56.2483,11960.0
2015-12-03 14:35:00,66.89,66.95,66.89,66.92,2899.0,56.2651,56.3156,56.2651,56.2904,2899.0
2015-12-03 14:40:00,66.93,66.94,66.82,66.88,14389.0,56.2988,56.3072,56.2063,56.2567,14389.0
2015-12-03 14:45:00,66.84,66.84,66.73,66.78,7325.0,56.2231,56.2231,56.1306,56.1726,7325.0
2015-12-03 14:50:00,66.78,66.8,66.76,66.8,2823.0,56.1726,56.1894,56.1558,56.1894,2823.0
2015-12-03 14:55:00,66.79,66.79,66.74,66.76,5034.0,56.181,56.181,56.139,56.1558,5034.0
2015-12-03 15:00:00,66.76,66.84,66.75,66.84,6526.0,56.1558,56.2231,56.1474,56.2231,6526.0
2015-12-03 15:05:00,66.83,66.86,66.8,66.83,6201.0,56.2147,56.2399,56.1894,56.2147,6201.0
2015-12-03 15:10:00,66.81,66.81,66.74,66.75,7403.0,56.1978,56.1978,56.139,56.1474,7403.0
2015-12-03 15:15:00,66.75,66.76,66.71,66.72,13190.0,56.1474,56.1558,56.1137,56.1221,13190.0
2015-12-03 15:20:00,66.71,66.78,66.69,66.78,6354.0,56.1137,56.1726,56.0969,56.1726,6354.0
2015-12-03 15:25:00,66.77,66.77,66.67,66.69,5674.0,56.1642,56.1642,56.0801,56.0969,5674.0
2015-12-03 15:30:00,66.68,66.69,66.62,66.67,17816.0,56.0885,56.0969,56.038,56.0801,17816.0
2015-12-03 15:35:00,66.68,66.69,66.65,66.69,34967.0,56.0885,56.0969,56.0633,56.0969,34967.0
2015-12-03 15:40:00,66.68,66.68,66.64,66.65,12013.0,56.0885,56.0885,56.0549,56.0633,12013.0
2015-12-03 15:45:00,66.65,66.69,66.62,66.68,11461.0,56.0633,56.0969,56.038,56.0885,11461.0
2015-12-03 15:50:00,66.69,66.75,66.64,66.75,18142.0,56.0969,56.1474,56.0549,56.1474,18142.0
2015-12-03 15:55:00,66.75,66.75,66.61,66.62,138725.0,56.1474,56.1474,56.0296,56.038,138725.0
2015-12-04 09:30:00,66.77,66.97,66.77,66.91,26207.0,56.1642,56.3324,56.1642,56.282,26207.0
2015-12-04 09:35:00,66.88,67.0,66.84,67.0,4500.0,56.2567,56.3577,56.2231,56.3577,4500.0
2015-12-04 09:40:00,67.0,67.21,66.99,67.17,16878.0,56.3577,56.5343,56.3493,56.5007,16878.0
2015-12-04 09:45:00,67.16,67.26,67.12,67.2,12657.0,56.4923,56.5764,56.4586,56.5259,12657.0
2015-12-04 09:50:00,67.19,67.35,67.19,67.23,8995.0,56.5175,56.6521,56.5175,56.5511,8995.0
2015-12-04 09:55:00,67.25,67.28,67.18,67.22,10017.0,56.568,56.5932,56.5091,56.5427,10017.0
2015-12-04 10:00:00,67.26,67.3,67.19,67.21,10604.0,56.5764,56.61,56.5175,56.5343,10604.0
2015-12-04 10:05:00,67.21,67.23,67.15,67.17,10157.0,56.5343,56.5511,56.4838,56.5007,10157.0
2015-12-04 10:10:00,67.17,67.33,67.14,67.3,6260.0,56.5007,56.6353,56.4754,56.61,6260.0
2015-12-04 10:15:00,67.32,67.34,67.24,67.31,4800.0,56.6268,56.6437,56.5595,56.6184,4800.0
2015-12-04 10:20:00,67.32,67.37,67.28,67.37,4375.0,56.6268,56.6689,56.5932,56.6689,4375.0
2015-12-04 10:25:00,67.36,67.37,67.29,67.31,4630.0,56.6605,56.6689,56.6016,56.6184,4630.0
2015-12-04 10:30:00,67.32,67.41,67.29,67.41,10420.0,56.6268,56.7025,56.6016,56.7025,10420.0
2015-12-04 10:35:00,67.45,67.58,67.44,67.53,7135.0,56.7362,56.8455,56.7278,56.8035,7135.0
2015-12-04 10:40:00,67.56,67.6,67.53,67.54,6661.0,56.8287,56.8624,56.8035,56.8119,6661.0
2015-12-04 10:45:00,67.53,67.61,67.52,67.59,4800.0,56.8035,56.8708,56.7951,56.854,4800.0
2015-12-04 10:50:00,67.58,67.62,67.58,67.58,2512.0,56.8455,56.8792,56.8455,56.8455,2512.0
2015-12-04 10:55:00,67.63,67.71,67.63,67.68,6190.0,56.8876,56.9549,56.8876,56.9297,6190.0
2015-12-04 11:00:00,67.67,67.7,67.64,67.64,3300.0,56.9212,56.9465,56.896,56.896,3300.0
2015-12-04 11:05:00,67.65,67.65,67.59,67.62,3290.0,56.9044,56.9044,56.854,56.8792,3290.0
2015-12-04 11:10:00,67.62,67.67,67.62,67.65,1500.0,56.8792,56.9212,56.8792,56.9044,1500.0
2015-12-04 11:15:00,67.65,67.66,67.62,67.64,18551.0,56.9044,56.9128,56.8792,56.896,18551.0
2015-12-04 11:20:00,67.64,67.66,67.59,67.63,3400.0,56.896,56.9128,56.854,56.8876,3400.0
2015-12-04 11:25:00,67.64,67.66,67.58,67.58,4288.0,56.896,56.9128,56.8455,56.8455,4288.0
2015-12-04 11:30:00,67.58,67.63,67.56,67.61,2700.0,56.8455,56.8876,56.8287,56.8708,2700.0
2015-12-04 11:35:00,67.62,67.67,67.62,67.64,3300.0,56.8792,56.9212,56.8792,56.896,3300.0
2015-12-04 11:40:00,67.64,67.67,67.63,67.67,2500.0,56.896,56.9212,56.8876,56.9212,2500.0
2015-12-04 11:45:00,67.67,67.72,67.58,67.61,5940.0,56.9212,56.9633,56.8455,56.8708,5940.0
2015-12-04 11:50:00,67.62,67.64,67.61,67.64,900.0,56.8792,56.896,56.8708,56.896,900.0
2015-12-04 11:55:00,67.62,67.66,67.56,67.56,2900.0,56.8792,56.9128,56.8287,56.8287,2900.0
2015-12-04 12:00:00,67.56,67.6,67.52,67.52,2400.0,56.8287,56.8624,56.7951,56.7951,2400.0
2015-12-04 12:05:00,67.54,67.6,67.53,67.56,4800.0,56.8119,56.8624,56.8035,56.8287,4800.0
2015-12-04 12:10:00,67.57,67.63,67.57,67.62,2600.0,56.8371,56.8876,56.8371,56.8792,2600.0
2015-12-04 12:15:00,67.6,67.6,67.58,67.59,2050.0,56.8624,56.8624,56.8455,56.854,2050.0
2015-12-04 12:20:00,67.59,67.6,67.53,67.56,6043.0,56.854,56.8624,56.8035,56.8287,6043.0
2015-12-04 12:25:00,67.57,67.59,67.52,67.59,14320.0,56.8371,56.854,56.7951,56.854,14320.0
2015-12-04 12:30:00,67.59,67.78,67.58,67.77,11893.0,56.854,57.0138,56.8455,57.0054,11893.0
2015-12-04 12:35:00,67.8,67.81,67.61,67.61,30894.0,57.0306,57.039,56.8708,56.8708,30894.0
2015-12-04 12:40:00,67.64,67.76,67.59,67.72,60886.0,56.896,56.997,56.854,56.9633,60886.0
2015-12-04 12:45:00,67.72,67.77,67.69,67.74,15792.0,56.9633,57.0054,56.9381,56.9801,15792.0
2015-12-04 12:50:00,67.74,67.8,67.73,67.73,3766.0,56.9801,57.0306,56.9717,56.9717,3766.0
2015-12-04 12:55:00,67.77,67.83,67.77,67.83,4800.0,57.0054,57.0558,57.0054,57.0558,4800.0
2015-12-04 13:00:00,67.84,67.9,67.83,67.86,4027.0,57.0642,57.1147,57.0558,57.0811,4027.0
2015-12-04 13:05:00,67.88,67.93,67.86,67.93,7588.0,57.0979,57.1399,57.0811,57.1399,7588.0
2015-12-04 13:10:00,67.92,67.95,67.88,67.93,11043.0,57.1315,57.1568,57.0979,57.1399,11043.0
2015-12-04 13:15:00,67.9,67.93,67.89,67.93,4800.0,57.1147,57.1399,57.1063,57.1399,4800.0
2015-12-04 13:20:00,67.93,67.94,67.84,67.84,11750.0,57.1399,57.1484,57.0642,57.0642,11750.0
2015-12-04 13:25:00,67.84,67.84,67.78,67.79,8930.0,57.0642,57.0642,57.0138,57.0222,8930.0
2015-12-04 13:30:00,67.8,67.8,67.75,67.75,6600.0,57.0306,57.0306,56.9885,56.9885,6600.0
2015-12-04 13:35:00,67.75,67.79,67.75,67.78,4098.0,56.9885,57.0222,56.9885,57.0138,4098.0
2015-12-04 13:40:00,67.75,67.78,67.72,67.77,2363.0,56.9885,57.0138,56.9633,57.0054,2363.0
2015-12-04 13:45:00,67.78,67.79,67.68,67.7,5200.0,57.0138,57.0222,56.9297,56.9465,5200.0
2015-12-04 13:50:00,67.73,67.76,67.73,67.74,3000.0,56.9717,56.997,56.9717,56.9801,3000.0
2015-12-04 13:55:00,67.75,67.75,67.72,67.73,2800.0,56.9885,56.9885,56.9633,56.9717,2800.0
2015-12-04 14:00:00,67.73,67.77,67.73,67.75,3122.0,56.9717,57.0054,56.9717,56.9885,3122.0
2015-12-04 14:05:00,67.74,67.74,67.66,67.67,2900.0,56.9801,56.9801,56.9128,56.9212,2900.0
2015-12-04 14:10:00,67.66,67.69,67.66,67.69,1200.0,56.9128,56.9381,56.9128,56.9381,1200.0
2015-12-04 14:15:00,67.65,67.65,67.61,67.63,3600.0,56.9044,56.9044,56.8708,56.8876,3600.0
2015-12-04 14:20:00,67.62,67.65,67.61,67.61,1300.0,56.8792,56.9044,56.8708,56.8708,1300.0
2015-12-04 14:25:00,67.61,67.67,67.61,67.66,2300.0,56.8708,56.9212,56.8708,56.9128,2300.0
2015-12-04 14:30:00,67.66,67.67,67.61,67.62,2900.0,56.9128,56.9212,56.8708,56.8792,2900.0
2015-12-04 14:35:00,67.62,67.67,67.62,67.64,3856.0,56.8792,56.9212,56.8792,56.896,3856.0
2015-12-04 14:40:00,67.63,67.68,67.62,67.66,3048.0,56.8876,56.9297,56.8792,56.9128,3048.0
2015-12-04 14:45:00,67.66,67.68,67.64,67.67,7442.0,56.9128,56.9297,56.896,56.9212,7442.0
2015-12-04 14:50:00,67.67,67.7,67.66,67.7,2360.0,56.9212,56.9465,56.9128,56.9465,2360.0
2015-12-04 14:55:00,67.7,67.71,67.66,67.69,5300.0,56.9465,56.9549,56.9128,56.9381,5300.0
2015-12-04 15:00:00,67.7,67.7,67.61,67.63,3600.0,56.9465,56.9465,56.8708,56.8876,3600.0
2015-12-04 15:05:00,67.63,67.71,67.63,67.7,1216.0,56.8876,56.9549,56.8876,56.9465,1216.0
2015-12-04 15:10:00,67.7,67.72,67.68,67.72,2300.0,56.9465,56.9633,56.9297,56.9633,2300.0
2015-12-04 15:15:00,67.7,67.72,67.69,67.71,4407.0,56.9465,56.9633,56.9381,56.9549,4407.0
2015-12-04 15:20:00,67.71,67.73,67.7,67.7,4462.0,56.9549,56.9717,56.9465,56.9465,4462.0
2015-12-04 15:25:00,67.7,67.74,67.7,67.72,3450.0,56.9465,56.9801,56.9465,56.9633,3450.0
2015-12-04 15:30:00,67.72,67.72,67.66,67.67,8300.0,56.9633,56.9633,56.9128,56.9212,8300.0
2015-12-04 15:35:00,67.68,67.69,67.65,67.67,4200.0,56.9297,56.9381,56.9044,56.9212,4200.0
2015-12-04 15:40:00,67.66,67.72,67.66,67.69,10534.0,56.9128,56.9633,56.9128,56.9381,10534.0
2015-12-04 15:45:00,67.69,67.71,67.67,67.67,5300.0,56.9381,56.9549,56.9212,56.9212,5300.0
2015-12-04 15:50:00,67.66,67.68,67.61,67.61,18592.0,56.9128,56.9297,56.8708,56.8708,18592.0
2015-12-04 15:55:00,67.62,67.64,67.52,67.57,87430.0,56.8792,56.896,56.7951,56.8371,87430.0
2015-12-07 09:30:00,67.43,67.5,67.25,67.27,18042.0,56.7194,56.7782,56.568,56.5848,18042.0
2015-12-07 09:35:00,67.3,67.38,67.19,67.36,13234.0,56.61,56.6773,56.5175,56.6605,13234.0
2015-12-07 09:40:00,67.37,67.37,67.12,67.13,14306.0,56.6689,56.6689,56.4586,56.467,14306.0
2015-12-07 09:45:00,67.16,67.36,67.15,67.32,9576.0,56.4923,56.6605,56.4838,56.6268,9576.0
2015-12-07 09:50:00,67.31,67.38,67.22,67.36,11610.0,56.6184,56.6773,56.5427,56.6605,11610.0
2015-12-07 09:55:00,67.35,67.5,67.33,67.49,8041.0,56.6521,56.7782,56.6353,56.7698,8041.0
2015-12-07 10:00:00,67.49,67.55,67.42,67.47,14154.0,56.7698,56.8203,56.711,56.753,14154.0
2015-12-07 10:05:00,67.48,67.57,67.44,67.56,7653.0,56.7614,56.8371,56.7278,56.8287,7653.0
2015-12-07 10:10:00,67.57,67.62,67.48,67.48,10160.0,56.8371,56.8792,56.7614,56.7614,10160.0
2015-12-07 10:15:00,67.51,67.54,67.49,67.53,7600.0,56.7867,56.8119,56.7698,56.8035,7600.0
2015-12-07 10:20:00,67.52,67.52,67.45,67.5,5782.0,56.7951,56.7951,56.7362,56.7782,5782.0
2015-12-07 10:25:00,67.51,67.54,67.44,67.48,7875.0,56.7867,56.8119,56.7278,56.7614,7875.0
2015-12-07 10:30:00,67.47,67.51,67.43,67.51,13580.0,56.753,56.7867,56.7194,56.7867,13580.0
2015-12-07 10:35:00,67.5,67.56,67.44,67.56,14000.0,56.7782,56.8287,56.7278,56.8287,14000.0
2015-12-07 10:40:00,67.56,67.59,67.54,67.55,4421.0,56.8287,56.854,56.8119,56.8203,4421.0
2015-12-07 10:45:00,67.55,67.56,67.5,67.52,10904.0,56.8203,56.8287,56.7782,56.7951,10904.0
2015-12-07 10:50:00,67.51,67.59,67.51,67.56,4784.0,56.7867,56.854,56.7867,56.8287,4784.0
2015-12-07 10:55:00,67.55,67.6,67.54,67.6,3600.0,56.8203,56.8624,56.8119,56.8624,3600.0
2015-12-07 11:00:00,67.59,67.59,67.49,67.49,9081.0,56.854,56.854,56.7698,56.7698,9081.0
2015-12-07 11:05:00,67.5,67.54,67.46,67.53,3200.0,56.7782,56.8119,56.7446,56.8035,3200.0
2015-12-07 11:10:00,67.53,67.54,67.5,67.51,9690.0,56.8035,56.8119,56.7782,56.7867,9690.0
2015-12-07 11:15:00,67.51,67.51,67.45,67.51,5400.0,56.7867,56.7867,56.7362,56.7867,5400.0
2015-12-07 11:20:00,67.51,67.51,67.42,67.5,9352.0,56.7867,56.7867,56.711,56.7782,9352.0
2015-12-07 11:25:00,67.5,67.52,67.46,67.48,16538.0,56.7782,56.7951,56.7446,56.7614,16538.0
2015-12-07 11:30:00,67.5,67.54,67.5,67.53,3200.0,56.7782,56.8119,56.7782,56.8035,3200.0
2015-12-07 11:35:00,67.52,67.54,67.49,67.5,4844.0,56.7951,56.8119,56.7698,56.7782,4844.0
2015-12-07 11:40:00,67.49,67.56,67.49,67.55,8694.0,56.7698,56.8287,56.7698,56.8203,8694.0
2015-12-07 11:45:00,67.55,67.65,67.54,67.65,13650.0,56.8203,56.9044,56.8119,56.9044,13650.0
2015-12-07 11:50:00,67.65,67.75,67.65,67.74,14976.0,56.9044,56.9885,56.9044,56.9801,14976.0
2015-12-07 11:55:00,67.75,67.78,67.72,67.75,8737.0,56.9885,57.0138,56.9633,56.9885,8737.0
2015-12-07 12:00:00,67.75,67.78,67.72,67.78,6610.0,56.9885,57.0138,56.9633,57.0138,6610.0
2015-12-07 12:05:00,67.75,67.77,67.73,67.77,4700.0,56.9885,57.0054,56.9717,57.0054,4700.0
2015-12-07 12:10:00,67.75,67.81,67.74,67.81,5606.0,56.9885,57.039,56.9801,57.039,5606.0
2015-12-07 12:15:00,67.82,67.91,67.79,67.91,9826.0,57.0474,57.1231,57.0222,57.1231,9826.0
2015-12-07 12:20:00,67.91,67.95,67.88,67.88,4900.0,57.1231,57.1568,57.0979,57.0979,4900.0
2015-12-07 12:25:00,67.86,67.86,67.79,67.8,1600.0,57.0811,57.0811,57.0222,57.0306,1600.0
2015-12-07 12:30:00,67.81,67.82,67.77,67.8,13400.0,57.039,57.0474,57.0054,57.0306,13400.0
2015-12-07 12:35:00,67.8,67.8,67.71,67.72,10800.0,57.0306,57.0306,56.9549,56.9633,10800.0
2015-12-07 12:40:00,67.72,67.72,67.66,67.67,7000.0,56.9633,56.9633,56.9128,56.9212,7000.0
2015-12-07 12:45:00,67.68,67.69,67.65,67.66,2600.0,56.9297,56.9381,56.9044,56.9128,2600.0
2015-12-07 12:50:00,67.66,67.67,67.58,67.6,6800.0,56.9128,56.9212,56.8455,56.8624,6800.0
2015-12-07 12:55:00,67.59,67.65,67.58,67.65,11690.0,56.854,56.9044,56.8455,56.9044,11690.0
2015-12-07 13:00:00,67.66,67.66,67.61,67.63,5900.0,56.9128,56.9128,56.8708,56.8876,5900.0
2015-12-07 13:05:00,67.63,67.7,67.61,67.66,19099.0,56.8876,56.9465,56.8708,56.9128,19099.0
2015-12-07 13:10:00,67.66,67.69,67.57,67.58,6150.0,56.9128,56.9381,56.8371,56.8455,6150.0
2015-12-07 13:15:00,67.58,67.58,67.54,67.57,14234.0,56.8455,56.8455,56.8119,56.8371,14234.0
2015-12-07 13:20:00,67.55,67.56,67.51,67.54,18115.0,56.8203,56.8287,56.7867,56.8119,18115.0
2015-12-07 13:25:00,67.53,67.6,67.51,67.57,13550.0,56.8035,56.8624,56.7867,56.8371,13550.0
2015-12-07 13:30:00,67.59,67.59,67.55,67.55,2400.0,56.854,56.854,56.8203,56.8203,2400.0
2015-12-07 13:35:00,67.55,67.57,67.55,67.55,5900.0,56.8203,56.8371,56.8203,56.8203,5900.0
2015-12-07 13:40:00,67.54,67.54,67.48,67.5,2900.0,56.8119,56.8119,56.7614,56.7782,2900.0
2015-12-07 13:45:00,67.5,67.53,67.48,67.5,7600.0,56.7782,56.8035,56.7614,56.7782,7600.0
2015-12-07 13:50:00,67.5,67.51,67.49,67.51,1400.0,56.7782,56.7867,56.7698,56.7867,1400.0
2015-12-07 13:55:00,67.49,67.56,67.49,67.55,4930.0,56.7698,56.8287,56.7698,56.8203,4930.0
2015-12-07 14:00:00,67.53,67.56,67.52,67.55,7668.0,56.8035,56.8287,56.7951,56.8203,7668.0
2015-12-07 14:05:00,67.54,67.58,67.5,67.52,106037.0,56.8119,56.8455,56.7782,56.7951,106037.0
2015-12-07 14:10:00,67.52,67.55,67.52,67.55,1500.0,56.7951,56.8203,56.7951,56.8203,1500.0
2015-12-07 14:15:00,67.55,67.57,67.55,67.55,2100.0,56.8203,56.8371,56.8203,56.8203,2100.0
2015-12-07 14:20:00,67.56,67.58,67.54,67.57,2200.0,56.8287,56.8455,56.8119,56.8371,2200.0
2015-12-07 14:25:00,67.57,67.7,67.55,67.69,12400.0,56.8371,56.9465,56.8203,56.9381,12400.0
2015-12-07 14:30:00,67.69,67.72,67.64,67.64,13666.0,56.9381,56.9633,56.896,56.896,13666.0
2015-12-07 14:35:00,67.65,67.69,67.64,67.69,700.0,56.9044,56.9381,56.896,56.9381,700.0
2015-12-07 14:40:00,67.69,67.69,67.59,67.59,5818.0,56.9381,56.9381,56.854,56.854,5818.0
2015-12-07 14:45:00,67.59,67.61,67.54,67.54,2151.0,56.854,56.8708,56.8119,56.8119,2151.0
2015-12-07 14:50:00,67.55,67.6,67.55,67.58,5700.0,56.8203,56.8624,56.8203,56.8455,5700.0
2015-12-07 14:55:00,67.58,67.58,67.56,67.57,2500.0,56.8455,56.8455,56.8287,56.8371,2500.0
2015-12-07 15:00:00,67.55,67.57,67.55,67.55,3397.0,56.8203,56.8371,56.8203,56.8203,3397.0
2015-12-07 15:05:00,67.54,67.58,67.52,67.56,6000.0,56.8119,56.8455,56.7951,56.8287,6000.0
2015-12-07 15:10:00,67.56,67.56,67.52,67.52,4900.0,56.8287,56.8287,56.7951,56.7951,4900.0
2015-12-07 15:15:00,67.52,67.55,67.52,67.55,8200.0,56.7951,56.8203,56.7951,56.8203,8200.0
2015-12-07 15:20:00,67.55,67.57,67.53,67.53,6307.0,56.8203,56.8371,56.8035,56.8035,6307.0
2015-12-07 15:25:00,67.54,67.54,67.48,67.51,27500.0,56.8119,56.8119,56.7614,56.7867,27500.0
2015-12-07 15:30:00,67.51,67.54,67.48,67.5,45640.0,56.7867,56.8119,56.7614,56.7782,45640.0
2015-12-07 15:35:00,67.5,67.52,67.48,67.51,106961.0,56.7782,56.7951,56.7614,56.7867,106961.0
2015-12-07 15:40:00,67.52,67.52,67.47,67.5,26173.0,56.7951,56.7951,56.753,56.7782,26173.0
2015-12-07 15:45:00,67.5,67.53,67.5,67.52,45663.0,56.7782,56.8035,56.7782,56.7951,45663.0
2015-12-07 15:50:00,67.52,67.53,67.47,67.53,37335.0,56.7951,56.8035,56.753,56.8035,37335.0
2015-12-07 15:55:00,67.52,67.53,67.46,67.49,27305.0,56.7951,56.8035,56.7446,56.7698,27305.0
2015-12-08 09:30:00,66.96,67.75,66.96,67.4,59397.0,56.324,56.9885,56.324,56.6941,59397.0
2015-12-08 09:35:00,67.39,67.5,67.31,67.5,40844.0,56.6857,56.7782,56.6184,56.7782,40844.0
2015-12-08 09:40:00,67.48,67.89,67.46,67.89,31724.0,56.7614,57.1063,56.7446,57.1063,31724.0
2015-12-08 09:45:00,67.89,68.2,67.84,68.18,36268.0,57.1063,57.3671,57.0642,57.3502,36268.0
2015-12-08 09:50:00,68.18,68.36,68.15,68.36,16220.0,57.3502,57.5016,57.325,57.5016,16220.0
2015-12-08 09:55:00,68.34,68.36,68.18,68.18,12649.0,57.4848,57.5016,57.3502,57.3502,12649.0
2015-12-08 10:00:00,68.17,68.19,68.1,68.12,15160.0,57.3418,57.3586,57.2829,57.2998,15160.0
2015-12-08 10:05:00,68.09,68.09,67.94,67.97,28793.0,57.2745,57.2745,57.1484,57.1736,28793.0
2015-12-08 10:10:00,67.91,68.05,67.91,68.05,15620.0,57.1231,57.2409,57.1231,57.2409,15620.0
2015-12-08 10:15:00,68.05,68.07,67.95,68.02,21000.0,57.2409,57.2577,57.1568,57.2157,21000.0
2015-12-08 10:20:00,67.99,68.05,67.76,67.8,13999.0,57.1904,57.2409,56.997,57.0306,13999.0
2015-12-08 10:25:00,67.8,67.87,67.79,67.84,13110.0,57.0306,57.0895,57.0222,57.0642,13110.0
2015-12-08 10:30:00,67.84,67.92,67.8,67.88,9953.0,57.0642,57.1315,57.0306,57.0979,9953.0
2015-12-08 10:35:00,67.88,67.96,67.87,67.92,6572.0,57.0979,57.1652,57.0895,57.1315,6572.0
2015-12-08 10:40:00,67.92,67.99,67.92,67.97,2900.0,57.1315,57.1904,57.1315,57.1736,2900.0
2015-12-08 10:45:00,67.97,68.02,67.94,68.02,12400.0,57.1736,57.2157,57.1484,57.2157,12400.0
2015-12-08 10:50:00,68.03,68.11,68.02,68.04,13576.0,57.2241,57.2914,57.2157,57.2325,13576.0
2015-12-08 10:55:00,68.05,68.08,68.02,68.05,3300.0,57.2409,57.2661,57.2157,57.2409,3300.0
2015-12-08 11:00:00,68.05,68.19,68.03,68.19,9280.0,57.2409,57.3586,57.2241,57.3586,9280.0
2015-12-08 11:05:00,68.22,68.22,68.17,68.2,5300.0,57.3839,57.3839,57.3418,57.3671,5300.0
2015-12-08 11:10:00,68.19,68.22,68.14,68.22,10854.0,57.3586,57.3839,57.3166,57.3839,10854.0
2015-12-08 11:15:00,68.22,68.29,68.21,68.29,29416.0,57.3839,57.4428,57.3755,57.4428,29416.0
2015-12-08 11:20:00,68.3,68.39,68.26,68.27,7126.0,57.4512,57.5269,57.4175,57.4259,7126.0
2015-12-08 11:25:00,68.28,68.3,68.26,68.26,2900.0,57.4344,57.4512,57.4175,57.4175,2900.0
2015-12-08 11:30:00,68.25,68.25,68.19,68.22,4600.0,57.4091,57.4091,57.3586,57.3839,4600.0
2015-12-08 11:35:00,68.21,68.21,68.16,68.16,8904.0,57.3755,57.3755,57.3334,57.3334,8904.0
2015-12-08 11:40:00,68.17,68.21,68.17,68.19,4600.0,57.3418,57.3755,57.3418,57.3586,4600.0
2015-12-08 11:45:00,68.18,68.2,68.14,68.2,15800.0,57.3502,57.3671,57.3166,57.3671,15800.0
2015-12-08 11:50:00,68.2,68.2,68.14,68.2,3497.0,57.3671,57.3671,57.3166,57.3671,3497.0
2015-12-08 11:55:00,68.2,68.2,68.14,68.17,13384.0,57.3671,57.3671,57.3166,57.3418,13384.0
2015-12-08 12:00:00,68.18,68.2,68.14,68.14,7200.0,57.3502,57.3671,57.3166,57.3166,7200.0
2015-12-08 12:05:00,68.11,68.2,68.1,68.2,1900.0,57.2914,57.3671,57.2829,57.3671,1900.0
2015-12-08 12:10:00,68.19,68.2,68.17,68.17,2400.0,57.3586,57.3671,57.3418,57.3418,2400.0
2015-12-08 12:15:00,68.18,68.2,68.09,68.14,13400.0,57.3502,57.3671,57.2745,57.3166,13400.0
2015-12-08 12:20:00,68.13,68.18,68.11,68.18,3611.0,57.3082,57.3502,57.2914,57.3502,3611.0
2015-12-08 12:25:00,68.17,68.23,68.17,68.23,8414.0,57.3418,57.3923,57.3418,57.3923,8414.0
2015-12-08 12:30:00,68.23,68.23,68.18,68.21,4100.0,57.3923,57.3923,57.3502,57.3755,4100.0
2015-12-08 12:35:00,68.21,68.24,68.2,68.23,7130.0,57.3755,57.4007,57.3671,57.3923,7130.0
2015-12-08 12:40:00,68.22,68.24,68.21,68.24,11597.0,57.3839,57.4007,57.3755,57.4007,11597.0
2015-12-08 12:45:00,68.24,68.25,68.16,68.23,24696.0,57.4007,57.4091,57.3334,57.3923,24696.0
2015-12-08 12:50:00,68.23,68.34,68.23,68.34,2400.0,57.3923,57.4848,57.3923,57.4848,2400.0
2015-12-08 12:55:00,68.34,68.37,68.33,68.36,2200.0,57.4848,57.5101,57.4764,57.5016,2200.0
2015-12-08 13:00:00,68.36,68.41,68.35,68.4,2200.0,57.5016,57.5437,57.4932,57.5353,2200.0
2015-12-08 13:05:00,68.38,68.43,68.33,68.43,7240.0,57.5185,57.5605,57.4764,57.5605,7240.0
2015-12-08 13:10:00,68.43,68.47,68.43,68.44,4840.0,57.5605,57.5942,57.5605,57.5689,4840.0
2015-12-08 13:15:00,68.45,68.48,68.4,68.41,6140.0,57.5773,57.6026,57.5353,57.5437,6140.0
2015-12-08 13:20:00,68.41,68.43,68.4,68.4,3100.0,57.5437,57.5605,57.5353,57.5353,3100.0
2015-12-08 13:25:00,68.43,68.49,68.43,68.49,9700.0,57.5605,57.611,57.5605,57.611,9700.0
2015-12-08 13:30:00,68.49,68.64,68.49,68.63,42158.0,57.611,57.7372,57.611,57.7288,42158.0
2015-12-08 13:35:00,68.64,68.65,68.62,68.64,3400.0,57.7372,57.7456,57.7203,57.7372,3400.0
2015-12-08 13:40:00,68.63,68.67,68.63,68.64,4700.0,57.7288,57.7624,57.7288,57.7372,4700.0
2015-12-08 13:45:00,68.62,68.63,68.59,68.59,1761.0,57.7203,57.7288,57.6951,57.6951,1761.0
2015-12-08 13:50:00,68.6,68.67,68.58,68.66,3750.0,57.7035,57.7624,57.6867,57.754,3750.0
2015-12-08 13:55:00,68.65,68.69,68.63,68.67,12600.0,57.7456,57.7792,57.7288,57.7624,12600.0
2015-12-08 14:00:00,68.67,68.7,68.64,68.68,31258.0,57.7624,57.7876,57.7372,57.7708,31258.0
2015-12-08 14:05:00,68.68,68.76,68.66,68.76,20883.0,57.7708,57.8381,57.754,57.8381,20883.0
2015-12-08 14:10:00,68.76,68.85,68.74,68.83,26483.0,57.8381,57.9138,57.8213,57.897,26483.0
2015-12-08 14:15:00,68.83,68.92,68.83,68.91,9954.0,57.897,57.9727,57.897,57.9643,9954.0
2015-12-08 14:20:00,68.89,68.92,68.84,68.87,12526.0,57.9475,57.9727,57.9054,57.9306,12526.0
2015-12-08 14:25:00,68.85,68.86,68.81,68.82,3700.0,57.9138,57.9222,57.8802,57.8886,3700.0
2015-12-08 14:30:00,68.81,68.91,68.81,68.91,2900.0,57.8802,57.9643,57.8802,57.9643,2900.0
2015-12-08 14:35:00,68.89,69.04,68.88,68.97,17908.0,57.9475,58.0736,57.939,58.0148,17908.0
2015-12-08 14:40:00,68.95,68.97,68.94,68.96,3600.0,57.9979,58.0148,57.9895,58.0063,3600.0
2015-12-08 14:45:00,68.95,69.05,68.93,69.04,8506.0,57.9979,58.082,57.9811,58.0736,8506.0
2015-12-08 14:50:00,69.03,69.05,69.02,69.03,5875.0,58.0652,58.082,58.0568,58.0652,5875.0
2015-12-08 14:55:00,69.03,69.03,68.91,68.98,9490.0,58.0652,58.0652,57.9643,58.0232,9490.0
2015-12-08 15:00:00,68.98,68.98,68.8,68.84,3154.0,58.0232,58.0232,57.8718,57.9054,3154.0
2015-12-08 15:05:00,68.83,68.85,68.77,68.8,5606.0,57.897,57.9138,57.8465,57.8718,5606.0
2015-12-08 15:10:00,68.81,68.85,68.71,68.73,12237.0,57.8802,57.9138,57.7961,57.8129,12237.0
2015-12-08 15:15:00,68.73,68.74,68.69,68.69,8680.0,57.8129,57.8213,57.7792,57.7792,8680.0
2015-12-08 15:20:00,68.69,68.76,68.65,68.74,10857.0,57.7792,57.8381,57.7456,57.8213,10857.0
2015-12-08 15:25:00,68.74,68.74,68.68,68.71,8100.0,57.8213,57.8213,57.7708,57.7961,8100.0
2015-12-08 15:30:00,68.69,68.82,68.62,68.81,22897.0,57.7792,57.8886,57.7203,57.8802,22897.0
2015-12-08 15:35:00,68.79,68.8,68.73,68.74,9780.0,57.8633,57.8718,57.8129,57.8213,9780.0
2015-12-08 15:40:00,68.75,68.78,68.69,68.78,15063.0,57.8297,57.8549,57.7792,57.8549,15063.0
2015-12-08 15:45:00,68.78,68.93,68.78,68.91,29996.0,57.8549,57.9811,57.8549,57.9643,29996.0
2015-12-08 15:50:00,68.9,68.94,68.85,68.93,30138.0,57.9559,57.9895,57.9138,57.9811,30138.0
2015-12-08 15:55:00,68.94,68.94,68.71,68.73,87717.0,57.9895,57.9895,57.7961,57.8129,87717.0
2015-12-09 09:30:00,68.62,68.62,68.38,68.52,21395.0,57.7203,57.7203,57.5185,57.6362,21395.0
2015-12-09 09:35:00,68.54,68.54,68.34,68.45,22309.0,57.6531,57.6531,57.4848,57.5773,22309.0
2015-12-09 09:40:00,68.45,68.65,68.45,68.5,14304.0,57.5773,57.7456,57.5773,57.6194,14304.0
2015-12-09 09:45:00,68.52,68.79,68.52,68.79,7463.0,57.6362,57.8633,57.6362,57.8633,7463.0
2015-12-09 09:50:00,68.78,68.81,68.47,68.47,6503.0,57.8549,57.8802,57.5942,57.5942,6503.0
2015-12-09 09:55:00,68.48,68.62,68.47,68.51,13653.0,57.6026,57.7203,57.5942,57.6278,13653.0
2015-12-09 10:00:00,68.51,68.6,68.48,68.55,9720.0,57.6278,57.7035,57.6026,57.6615,9720.0
2015-12-09 10:05:00,68.56,68.63,68.55,68.6,11136.0,57.6699,57.7288,57.6615,57.7035,11136.0
2015-12-09 10:10:00,68.61,68.72,68.61,68.64,9844.0,57.7119,57.8045,57.7119,57.7372,9844.0
2015-12-09 10:15:00,68.64,68.66,68.58,68.63,11708.0,57.7372,57.754,57.6867,57.7288,11708.0
2015-12-09 10:20:00,68.63,68.63,68.56,68.56,6800.0,57.7288,57.7288,57.6699,57.6699,6800.0
2015-12-09 10:25:00,68.56,68.59,68.5,68.5,5500.0,57.6699,57.6951,57.6194,57.6194,5500.0
2015-12-09 10:30:00,68.52,68.6,68.47,68.57,17348.0,57.6362,57.7035,57.5942,57.6783,17348.0
2015-12-09 10:35:00,68.56,68.64,68.55,68.61,6380.0,57.6699,57.7372,57.6615,57.7119,6380.0
2015-12-09 10:40:00,68.63,68.69,68.61,68.64,11126.0,57.7288,57.7792,57.7119,57.7372,11126.0
2015-12-09 10:45:00,68.67,68.71,68.62,68.63,7300.0,57.7624,57.7961,57.7203,57.7288,7300.0
2015-12-09 10:50:00,68.63,68.65,68.59,68.6,8191.0,57.7288,57.7456,57.6951,57.7035,8191.0
2015-12-09 10:55:00,68.6,68.65,68.58,68.6,8099.0,57.7035,57.7456,57.6867,57.7035,8099.0
2015-12-09 11:00:00,68.58,68.58,68.45,68.46,3400.0,57.6867,57.6867,57.5773,57.5858,3400.0
2015-12-09 11:05:00,68.44,68.45,68.3,68.32,6100.0,57.5689,57.5773,57.4512,57.468,6100.0
2015-12-09 11:10:00,68.32,68.38,68.32,68.34,4020.0,57.468,57.5185,57.468,57.4848,4020.0
2015-12-09 11:15:00,68.33,68.33,68.25,68.28,4620.0,57.4764,57.4764,57.4091,57.4344,4620.0
2015-12-09 11:20:00,68.27,68.31,68.27,68.31,2400.0,57.4259,57.4596,57.4259,57.4596,2400.0
2015-12-09 11:25:00,68.27,68.28,68.18,68.18,4700.0,57.4259,57.4344,57.3502,57.3502,4700.0
2015-12-09 11:30:00,68.21,68.28,68.21,68.21,5500.0,57.3755,57.4344,57.3755,57.3755,5500.0
2015-12-09 11:35:00,68.21,68.22,68.14,68.19,7300.0,57.3755,57.3839,57.3166,57.3586,7300.0
2015-12-09 11:40:00,68.2,68.2,68.04,68.04,79480.0,57.3671,57.3671,57.2325,57.2325,79480.0
2015-12-09 11:45:00,68.05,68.07,67.88,67.96,8700.0,57.2409,57.2577,57.0979,57.1652,8700.0
2015-12-09 11:50:00,67.96,68.02,67.96,68.02,1200.0,57.1652,57.2157,57.1652,57.2157,1200.0
2015-12-09 11:55:00,67.99,68.0,67.91,67.96,6676.0,57.1904,57.1988,57.1231,57.1652,6676.0
2015-12-09 12:00:00,67.96,67.99,67.92,67.92,9834.0,57.1652,57.1904,57.1315,57.1315,9834.0
2015-12-09 12:05:00,67.92,67.98,67.9,67.96,8285.0,57.1315,57.182,57.1147,57.1652,8285.0
2015-12-09 12:10:00,67.95,68.03,67.94,67.98,13354.0,57.1568,57.2241,57.1484,57.182,13354.0
2015-12-09 12:15:00,67.98,68.0,67.89,67.89,10200.0,57.182,57.1988,57.1063,57.1063,10200.0
2015-12-09 12:20:00,67.89,67.89,67.82,67.86,7200.0,57.1063,57.1063,57.0474,57.0811,7200.0
2015-12-09 12:25:00,67.86,67.88,67.77,67.8,12000.0,57.0811,57.0979,57.0054,57.0306,12000.0
2015-12-09 12:30:00,67.8,67.83,67.7,67.8,6021.0,57.0306,57.0558,56.9465,57.0306,6021.0
2015-12-09 12:35:00,67.77,67.77,67.69,67.7,14933.0,57.0054,57.0054,56.9381,56.9465,14933.0
2015-12-09 12:40:00,67.71,67.75,67.66,67.75,11017.0,56.9549,56.9885,56.9128,56.9885,11017.0
2015-12-09 12:45:00,67.74,67.76,67.7,67.73,26575.0,56.9801,56.997,56.9465,56.9717,26575.0
2015-12-09 12:50:00,67.74,67.78,67.69,67.74,9793.0,56.9801,57.0138,56.9381,56.9801,9793.0
2015-12-09 12:55:00,67.73,67.78,67.7,67.76,8883.0,56.9717,57.0138,56.9465,56.997,8883.0
2015-12-09 13:00:00,67.74,67.86,67.73,67.84,15529.0,56.9801,57.0811,56.9717,57.0642,15529.0
2015-12-09 13:05:00,67.83,67.84,67.69,67.84,25650.0,57.0558,57.0642,56.9381,57.0642,25650.0
2015-12-09 13:10:00,67.82,67.87,67.77,67.87,25730.0,57.0474,57.0895,57.0054,57.0895,25730.0
2015-12-09 13:15:00,67.87,67.96,67.83,67.86,9400.0,57.0895,57.1652,57.0558,57.0811,9400.0
2015-12-09 13:20:00,67.86,67.94,67.82,67.94,17302.0,57.0811,57.1484,57.0474,57.1484,17302.0
2015-12-09 13:25:00,67.92,67.93,67.85,67.9,6500.0,57.1315,57.1399,57.0727,57.1147,6500.0
2015-12-09 13:30:00,67.92,67.93,67.85,67.93,5492.0,57.1315,57.1399,57.0727,57.1399,5492.0
2015-12-09 13:35:00,67.93,67.94,67.86,67.91,9001.0,57.1399,57.1484,57.0811,57.1231,9001.0
2015-12-09 13:40:00,67.9,67.93,67.85,67.92,8380.0,57.1147,57.1399,57.0727,57.1315,8380.0
2015-12-09 13:45:00,67.92,67.96,67.89,67.95,5900.0,57.1315,57.1652,57.1063,57.1568,5900.0
2015-12-09 13:50:00,67.96,67.99,67.95,67.98,7400.0,57.1652,57.1904,57.1568,57.182,7400.0
2015-12-09 13:55:00,67.97,68.01,67.94,67.96,9400.0,57.1736,57.2072,57.1484,57.1652,9400.0
2015-12-09 14:00:00,67.96,68.01,67.94,67.98,5400.0,57.1652,57.2072,57.1484,57.182,5400.0
2015-12-09 14:05:00,67.98,68.06,67.98,68.05,6992.0,57.182,57.2493,57.182,57.2409,6992.0
2015-12-09 14:10:00,68.05,68.14,68.04,68.14,17390.0,57.2409,57.3166,57.2325,57.3166,17390.0
2015-12-09 14:15:00,68.14,68.15,68.06,68.06,19942.0,57.3166,57.325,57.2493,57.2493,19942.0
2015-12-09 14:20:00,68.06,68.06,67.95,67.98,5100.0,57.2493,57.2493,57.1568,57.182,5100.0
2015-12-09 14:25:00,67.98,68.02,67.95,67.97,7324.0,57.182,57.2157,57.1568,57.1736,7324.0
2015-12-09 14:30:00,67.97,68.0,67.96,67.98,4400.0,57.1736,57.1988,57.1652,57.182,4400.0
2015-12-09 14:35:00,67.98,67.98,67.9,67.94,28073.0,57.182,57.182,57.1147,57.1484,28073.0
2015-12-09 14:40:00,67.93,67.93,67.89,67.92,8700.0,57.1399,57.1399,57.1063,57.1315,8700.0
2015-12-09 14:45:00,67.92,67.92,67.84,67.88,11942.0,57.1315,57.1315,57.0642,57.0979,11942.0
2015-12-09 14:50:00,67.88,67.96,67.88,67.95,9860.0,57.0979,57.1652,57.0979,57.1568,9860.0
2015-12-09 14:55:00,67.95,67.97,67.92,67.93,18349.0,57.1568,57.1736,57.1315,57.1399,18349.0
2015-12-09 15:00:00,67.92,68.0,67.9,67.97,11200.0,57.1315,57.1988,57.1147,57.1736,11200.0
2015-12-09 15:05:00,67.96,67.96,67.85,67.93,10850.0,57.1652,57.1652,57.0727,57.1399,10850.0
2015-12-09 15:10:00,67.92,67.97,67.89,67.93,32032.0,57.1315,57.1736,57.1063,57.1399,32032.0
2015-12-09 15:15:00,67.93,67.93,67.86,67.86,33512.0,57.1399,57.1399,57.0811,57.0811,33512.0
2015-12-09 15:20:00,67.86,67.96,67.85,67.95,10200.0,57.0811,57.1652,57.0727,57.1568,10200.0
2015-12-09 15:25:00,67.95,67.97,67.88,67.89,8773.0,57.1568,57.1736,57.0979,57.1063,8773.0
2015-12-09 15:30:00,67.9,68.0,67.9,67.93,13900.0,57.1147,57.1988,57.1147,57.1399,13900.0
2015-12-09 15:35:00,67.94,67.99,67.84,67.86,15115.0,57.1484,57.1904,57.0642,57.0811,15115.0
2015-12-09 15:40:00,67.86,67.88,67.78,67.83,12600.0,57.0811,57.0979,57.0138,57.0558,12600.0
2015-12-09 15:45:00,67.82,67.84,67.61,67.61,16644.0,57.0474,57.0642,56.8708,56.8708,16644.0
2015-12-09 15:50:00,67.61,67.65,67.57,67.64,49610.0,56.8708,56.9044,56.8371,56.896,49610.0
2015-12-09 15:55:00,67.64,67.66,67.55,67.58,92556.0,56.896,56.9128,56.8203,56.8455,92556.0
2015-12-10 09:30:00,67.58,67.92,67.47,67.85,23325.0,56.8455,57.1315,56.753,57.0727,23325.0
2015-12-10 09:35:00,67.89,68.02,67.87,68.02,20800.0,57.1063,57.2157,57.0895,57.2157,20800.0
2015-12-10 09:40:00,68.04,68.36,68.03,68.36,13179.0,57.2325,57.5016,57.2241,57.5016,13179.0
2015-12-10 09:45:00,68.36,68.47,68.31,68.41,5196.0,57.5016,57.5942,57.4596,57.5437,5196.0
2015-12-10 09:50:00,68.38,68.4,68.26,68.26,8428.0,57.5185,57.5353,57.4175,57.4175,8428.0
2015-12-10 09:55:00,68.25,68.26,68.14,68.22,6200.0,57.4091,57.4175,57.3166,57.3839,6200.0
2015-12-10 10:00:00,68.27,68.32,68.11,68.14,5466.0,57.4259,57.468,57.2914,57.3166,5466.0
2015-12-10 10:05:00,68.11,68.19,68.11,68.14,5800.0,57.2914,57.3586,57.2914,57.3166,5800.0
2015-12-10 10:10:00,68.17,68.19,68.09,68.13,3400.0,57.3418,57.3586,57.2745,57.3082,3400.0
2015-12-10 10:15:00,68.12,68.22,68.09,68.12,5036.0,57.2998,57.3839,57.2745,57.2998,5036.0
2015-12-10 10:20:00,68.14,68.16,68.09,68.11,80461.0,57.3166,57.3334,57.2745,57.2914,80461.0
2015-12-10 10:25:00,68.12,68.15,68.06,68.12,6600.0,57.2998,57.325,57.2493,57.2998,6600.0
2015-12-10 10:30:00,68.14,68.18,68.1,68.1,11150.0,57.3166,57.3502,57.2829,57.2829,11150.0
2015-12-10 10:35:00,68.11,68.35,68.11,68.32,45572.0,57.2914,57.4932,57.2914,57.468,45572.0
2015-12-10 10:40:00,68.34,68.45,68.29,68.45,7062.0,57.4848,57.5773,57.4428,57.5773,7062.0
2015-12-10 10:45:00,68.43,68.48,68.41,68.47,7327.0,57.5605,57.6026,57.5437,57.5942,7327.0
2015-12-10 10:50:00,68.47,68.49,68.42,68.44,24100.0,57.5942,57.611,57.5521,57.5689,24100.0
2015-12-10 10:55:00,68.43,68.46,68.38,68.4,4400.0,57.5605,57.5858,57.5185,57.5353,4400.0
2015-12-10 11:00:00,68.38,68.41,68.35,68.41,3200.0,57.5185,57.5437,57.4932,57.5437,3200.0
2015-12-10 11:05:00,68.4,68.4,68.31,68.31,9000.0,57.5353,57.5353,57.4596,57.4596,9000.0
2015-12-10 11:10:00,68.31,68.44,68.3,68.44,6250.0,57.4596,57.5689,57.4512,57.5689,6250.0
2015-12-10 11:15:00,68.44,68.52,68.44,68.49,6588.0,57.5689,57.6362,57.5689,57.611,6588.0
2015-12-10 11:20:00,68.47,68.57,68.47,68.5,10469.0,57.5942,57.6783,57.5942,57.6194,10469.0
2015-12-10 11:25:00,68.5,68.51,68.41,68.42,10107.0,57.6194,57.6278,57.5437,57.5521,10107.0
2015-12-10 11:30:00,68.41,68.41,68.34,68.39,8858.0,57.5437,57.5437,57.4848,57.5269,8858.0
2015-12-10 11:35:00,68.39,68.42,68.37,68.39,7021.0,57.5269,57.5521,57.5101,57.5269,7021.0
2015-12-10 11:40:00,68.41,68.44,68.39,68.4,5289.0,57.5437,57.5689,57.5269,57.5353,5289.0
2015-12-10 11:45:00,68.4,68.48,68.39,68.48,4290.0,57.5353,57.6026,57.5269,57.6026,4290.0
2015-12-10 11:50:00,68.46,68.5,68.46,68.48,4327.0,57.5858,57.6194,57.5858,57.6026,4327.0
2015-12-10 11:55:00,68.49,68.53,68.46,68.51,4850.0,57.611,57.6446,57.5858,57.6278,4850.0
2015-12-10 12:00:00,68.51,68.58,68.51,68.58,10117.0,57.6278,57.6867,57.6278,57.6867,10117.0
2015-12-10 12:05:00,68.58,68.59,68.46,68.46,16831.0,57.6867,57.6951,57.5858,57.5858,16831.0
2015-12-10 12:10:00,68.44,68.45,68.38,68.41,11204.0,57.5689,57.5773,57.5185,57.5437,11204.0
2015-12-10 12:15:00,68.41,68.44,68.39,68.43,6125.0,57.5437,57.5689,57.5269,57.5605,6125.0
2015-12-10 12:20:00,68.43,68.52,68.43,68.51,4600.0,57.5605,57.6362,57.5605,57.6278,4600.0
2015-12-10 12:25:00,68.52,68.55,68.51,68.54,11800.0,57.6362,57.6615,57.6278,57.6531,11800.0
2015-12-10 12:30:00,68.54,68.54,68.43,68.48,38145.0,57.6531,57.6531,57.5605,57.6026,38145.0
2015-12-10 12:35:00,68.48,68.52,68.42,68.43,10293.0,57.6026,57.6362,57.5521,57.5605,10293.0
2015-12-10 12:40:00,68.43,68.5,68.41,68.5,2100.0,57.5605,57.6194,57.5437,57.6194,2100.0
2015-12-10 12:45:00,68.5,68.53,68.48,68.52,3346.0,57.6194,57.6446,57.6026,57.6362,3346.0
2015-12-10 12:50:00,68.52,68.55,68.5,68.54,2500.0,57.6362,57.6615,57.6194,57.6531,2500.0
2015-12-10 12:55:00,68.55,68.62,68.55,68.6,10400.0,57.6615,57.7203,57.6615,57.7035,10400.0
2015-12-10 13:00:00,68.6,68.6,68.5,68.53,17050.0,57.7035,57.7035,57.6194,57.6446,17050.0
2015-12-10 13:05:00,68.53,68.53,68.49,68.53,35025.0,57.6446,57.6446,57.611,57.6446,35025.0
2015-12-10 13:10:00,68.53,68.56,68.49,68.56,20165.0,57.6446,57.6699,57.611,57.6699,20165.0
2015-12-10 13:15:00,68.54,68.58,68.53,68.55,3500.0,57.6531,57.6867,57.6446,57.6615,3500.0
2015-12-10 13:20:00,68.55,68.59,68.55,68.55,4010.0,57.6615,57.6951,57.6615,57.6615,4010.0
2015-12-10 13:25:00,68.55,68.58,68.55,68.58,4500.0,57.6615,57.6867,57.6615,57.6867,4500.0
2015-12-10 13:30:00,68.58,68.61,68.58,68.58,6250.0,57.6867,57.7119,57.6867,57.6867,6250.0
2015-12-10 13:35:00,68.58,68.62,68.57,68.6,5400.0,57.6867,57.7203,57.6783,57.7035,5400.0
2015-12-10 13:40:00,68.6,68.6,68.52,68.54,4600.0,57.7035,57.7035,57.6362,57.6531,4600.0
2015-12-10 13:45:00,68.53,68.55,68.51,68.55,1700.0,57.6446,57.6615,57.6278,57.6615,1700.0
2015-12-10 13:50:00,68.55,68.55,68.51,68.52,2869.0,57.6615,57.6615,57.6278,57.6362,2869.0
2015-12-10 13:55:00,68.54,68.55,68.5,68.5,3500.0,57.6531,57.6615,57.6194,57.6194,3500.0
2015-12-10 14:00:00,68.49,68.56,68.49,68.56,1700.0,57.611,57.6699,57.611,57.6699,1700.0
2015-12-10 14:05:00,68.56,68.61,68.56,68.61,4600.0,57.6699,57.7119,57.6699,57.7119,4600.0
2015-12-10 14:10:00,68.61,68.65,68.61,68.65,5550.0,57.7119,57.7456,57.7119,57.7456,5550.0
2015-12-10 14:15:00,68.66,68.74,68.65,68.73,2750.0,57.754,57.8213,57.7456,57.8129,2750.0
2015-12-10 14:20:00,68.73,68.78,68.73,68.78,3182.0,57.8129,57.8549,57.8129,57.8549,3182.0
2015-12-10 14:25:00,68.78,68.85,68.76,68.85,8752.0,57.8549,57.9138,57.8381,57.9138,8752.0
2015-12-10 14:30:00,68.86,68.91,68.84,68.88,14502.0,57.9222,57.9643,57.9054,57.939,14502.0
2015-12-10 14:35:00,68.9,68.92,68.89,68.89,4900.0,57.9559,57.9727,57.9475,57.9475,4900.0
2015-12-10 14:40:00,68.92,68.99,68.91,68.91,4700.0,57.9727,58.0316,57.9643,57.9643,4700.0
2015-12-10 14:45:00,68.91,68.91,68.83,68.85,5700.0,57.9643,57.9643,57.897,57.9138,5700.0
2015-12-10 14:50:00,68.86,68.9,68.85,68.89,13537.0,57.9222,57.9559,57.9138,57.9475,13537.0
2015-12-10 14:55:00,68.89,68.89,68.84,68.88,20600.0,57.9475,57.9475,57.9054,57.939,20600.0
2015-12-10 15:00:00,68.86,68.89,68.81,68.81,15050.0,57.9222,57.9475,57.8802,57.8802,15050.0
2015-12-10 15:05:00,68.82,68.82,68.74,68.74,4200.0,57.8886,57.8886,57.8213,57.8213,4200.0
2015-12-10 15:10:00,68.74,68.75,68.73,68.73,3700.0,57.8213,57.8297,57.8129,57.8129,3700.0
2015-12-10 15:15:00,68.71,68.75,68.63,68.66,8800.0,57.7961,57.8297,57.7288,57.754,8800.0
2015-12-10 15:20:00,68.65,68.68,68.54,68.58,5970.0,57.7456,57.7708,57.6531,57.6867,5970.0
2015-12-10 15:25:00,68.56,68.65,68.53,68.64,4180.0,57.6699,57.7456,57.6446,57.7372,4180.0
2015-12-10 15:30:00,68.63,68.64,68.55,68.55,5233.0,57.7288,57.7372,57.6615,57.6615,5233.0
2015-12-10 15:35:00,68.57,68.58,68.53,68.56,7206.0,57.6783,57.6867,57.6446,57.6699,7206.0
2015-12-10 15:40:00,68.56,68.61,68.53,68.53,9372.0,57.6699,57.7119,57.6446,57.6446,9372.0
2015-12-10 15:45:00,68.53,68.6,68.45,68.47,13545.0,57.6446,57.7035,57.5773,57.5942,13545.0
2015-12-10 15:50:00,68.45,68.46,68.36,68.37,45312.0,57.5773,57.5858,57.5016,57.5101,45312.0
2015-12-10 15:55:00,68.36,68.54,68.35,68.5,38369.0,57.5016,57.6531,57.4932,57.6194,38369.0
2015-12-11 09:30:00,67.53,68.01,67.53,67.83,24406.0,56.8035,57.2072,56.8035,57.0558,24406.0
2015-12-11 09:35:00,67.77,67.83,67.7,67.74,7917.0,57.0054,57.0558,56.9465,56.9801,7917.0
2015-12-11 09:40:00,67.77,67.84,67.7,67.81,14033.0,57.0054,57.0642,56.9465,57.039,14033.0
2015-12-11 09:45:00,67.81,67.98,67.78,67.94,16978.0,57.039,57.182,57.0138,57.1484,16978.0
2015-12-11 09:50:00,67.92,68.06,67.92,68.04,17274.0,57.1315,57.2493,57.1315,57.2325,17274.0
2015-12-11 09:55:00,68.09,68.11,68.03,68.11,2500.0,57.2745,57.2914,57.2241,57.2914,2500.0
2015-12-11 10:00:00,68.09,68.23,68.05,68.22,8009.0,57.2745,57.3923,57.2409,57.3839,8009.0
2015-12-11 10:05:00,68.22,68.29,68.11,68.11,8400.0,57.3839,57.4428,57.2914,57.2914,8400.0
2015-12-11 10:10:00,68.1,68.11,68.03,68.09,2020.0,57.2829,57.2914,57.2241,57.2745,2020.0
2015-12-11 10:15:00,68.12,68.12,67.98,67.98,1905.0,57.2998,57.2998,57.182,57.182,1905.0
2015-12-11 10:20:00,67.97,67.97,67.92,67.95,2702.0,57.1736,57.1736,57.1315,57.1568,2702.0
2015-12-11 10:25:00,67.97,68.1,67.96,68.09,3200.0,57.1736,57.2829,57.1652,57.2745,3200.0
2015-12-11 10:30:00,68.11,68.18,68.11,68.12,5921.0,57.2914,57.3502,57.2914,57.2998,5921.0
2015-12-11 10:35:00,68.11,68.11,68.04,68.09,5941.0,57.2914,57.2914,57.2325,57.2745,5941.0
2015-12-11 10:40:00,68.06,68.06,67.99,67.99,3564.0,57.2493,57.2493,57.1904,57.1904,3564.0
2015-12-11 10:45:00,68.0,68.04,67.96,68.04,5026.0,57.1988,57.2325,57.1652,57.2325,5026.0
2015-12-11 10:50:00,68.04,68.11,67.99,68.11,5900.0,57.2325,57.2914,57.1904,57.2914,5900.0
2015-12-11 10:55:00,68.1,68.1,67.98,68.01,4211.0,57.2829,57.2829,57.182,57.2072,4211.0
2015-12-11 11:00:00,68.01,68.05,67.96,67.97,4923.0,57.2072,57.2409,57.1652,57.1736,4923.0
2015-12-11 11:05:00,67.95,68.07,67.95,68.03,5900.0,57.1568,57.2577,57.1568,57.2241,5900.0
2015-12-11 11:10:00,68.01,68.06,68.0,68.05,6807.0,57.2072,57.2493,57.1988,57.2409,6807.0
2015-12-11 11:15:00,68.05,68.08,68.01,68.06,3105.0,57.2409,57.2661,57.2072,57.2493,3105.0
2015-12-11 11:20:00,68.06,68.07,68.03,68.04,24500.0,57.2493,57.2577,57.2241,57.2325,24500.0
2015-12-11 11:25:00,68.04,68.04,67.98,67.99,7170.0,57.2325,57.2325,57.182,57.1904,7170.0
2015-12-11 11:30:00,67.97,67.98,67.93,67.96,1300.0,57.1736,57.182,57.1399,57.1652,1300.0
2015-12-11 11:35:00,67.94,67.98,67.89,67.92,3200.0,57.1484,57.182,57.1063,57.1315,3200.0
2015-12-11 11:40:00,67.93,68.0,67.91,68.0,2515.0,57.1399,57.1988,57.1231,57.1988,2515.0
2015-12-11 11:45:00,68.02,68.06,68.01,68.02,3800.0,57.2157,57.2493,57.2072,57.2157,3800.0
2015-12-11 11:50:00,68.03,68.12,68.0,68.11,5541.0,57.2241,57.2998,57.1988,57.2914,5541.0
2015-12-11 11:55:00,68.1,68.11,68.04,68.04,6338.0,57.2829,57.2914,57.2325,57.2325,6338.0
2015-12-11 12:00:00,68.05,68.1,68.02,68.08,4014.0,57.2409,57.2829,57.2157,57.2661,4014.0
2015-12-11 12:05:00,68.09,68.09,67.95,67.96,5881.0,57.2745,57.2745,57.1568,57.1652,5881.0
2015-12-11 12:10:00,67.95,67.96,67.88,67.88,4119.0,57.1568,57.1652,57.0979,57.0979,4119.0
2015-12-11 12:15:00,67.9,67.9,67.78,67.78,24192.0,57.1147,57.1147,57.0138,57.0138,24192.0
2015-12-11 12:20:00,67.81,67.94,67.81,67.91,3858.0,57.039,57.1484,57.039,57.1231,3858.0
2015-12-11 12:25:00,67.85,67.9,67.81,67.87,2200.0,57.0727,57.1147,57.039,57.0895,2200.0
2015-12-11 12:30:00,67.86,67.91,67.86,67.91,800.0,57.0811,57.1231,57.0811,57.1231,800.0
2015-12-11 12:35:00,67.88,67.92,67.86,67.92,5200.0,57.0979,57.1315,57.0811,57.1315,5200.0
2015-12-11 12:40:00,67.93,67.93,67.83,67.86,5300.0,57.1399,57.1399,57.0558,57.0811,5300.0
2015-12-11 12:45:00,67.84,67.87,67.82,67.87,4473.0,57.0642,57.0895,57.0474,57.0895,4473.0
2015-12-11 12:50:00,67.86,67.86,67.73,67.78,4478.0,57.0811,57.0811,56.9717,57.0138,4478.0
2015-12-11 12:55:00,67.78,67.85,67.77,67.84,33700.0,57.0138,57.0727,57.0054,57.0642,33700.0
2015-12-11 13:00:00,67.84,67.93,67.83,67.89,2349.0,57.0642,57.1399,57.0558,57.1063,2349.0
2015-12-11 13:05:00,67.9,68.01,67.88,67.98,7600.0,57.1147,57.2072,57.0979,57.182,7600.0
2015-12-11 13:10:00,68.05,68.06,68.0,68.03,1500.0,57.2409,57.2493,57.1988,57.2241,1500.0
2015-12-11 13:15:00,68.0,68.1,67.98,68.09,5300.0,57.1988,57.2829,57.182,57.2745,5300.0
2015-12-11 13:20:00,68.08,68.08,67.97,67.97,3616.0,57.2661,57.2661,57.1736,57.1736,3616.0
2015-12-11 13:25:00,67.92,68.01,67.92,67.96,3983.0,57.1315,57.2072,57.1315,57.1652,3983.0
2015-12-11 13:30:00,67.98,67.99,67.91,67.94,3800.0,57.182,57.1904,57.1231,57.1484,3800.0
2015-12-11 13:35:00,67.95,67.97,67.93,67.96,1500.0,57.1568,57.1736,57.1399,57.1652,1500.0
2015-12-11 13:40:00,67.98,68.01,67.94,67.98,1800.0,57.182,57.2072,57.1484,57.182,1800.0
2015-12-11 13:45:00,68.0,68.03,67.96,67.98,2691.0,57.1988,57.2241,57.1652,57.182,2691.0
2015-12-11 13:50:00,67.99,68.01,67.97,67.97,843.0,57.1904,57.2072,57.1736,57.1736,843.0
2015-12-11 13:55:00,67.96,67.99,67.93,67.95,2400.0,57.1652,57.1904,57.1399,57.1568,2400.0
2015-12-11 14:00:00,67.98,68.0,67.92,67.92,2900.0,57.182,57.1988,57.1315,57.1315,2900.0
2015-12-11 14:05:00,67.93,67.96,67.93,67.95,1800.0,57.1399,57.1652,57.1399,57.1568,1800.0
2015-12-11 14:10:00,67.93,67.96,67.92,67.95,1600.0,57.1399,57.1652,57.1315,57.1568,1600.0
2015-12-11 14:15:00,67.95,68.05,67.89,67.9,6580.0,57.1568,57.2409,57.1063,57.1147,6580.0
2015-12-11 14:20:00,67.89,67.89,67.86,67.88,3911.0,57.1063,57.1063,57.0811,57.0979,3911.0
2015-12-11 14:25:00,67.88,67.95,67.87,67.94,7804.0,57.0979,57.1568,57.0895,57.1484,7804.0
2015-12-11 14:30:00,67.95,68.0,67.9,68.0,4125.0,57.1568,57.1988,57.1147,57.1988,4125.0
2015-12-11 14:35:00,68.01,68.02,67.96,67.97,5501.0,57.2072,57.2157,57.1652,57.1736,5501.0
2015-12-11 14:40:00,67.97,67.97,67.91,67.96,2664.0,57.1736,57.1736,57.1231,57.1652,2664.0
2015-12-11 14:45:00,67.95,67.97,67.92,67.94,7386.0,57.1568,57.1736,57.1315,57.1484,7386.0
2015-12-11 14:50:00,67.94,67.99,67.9,67.97,22964.0,57.1484,57.1904,57.1147,57.1736,22964.0
2015-12-11 14:55:00,67.96,67.98,67.93,67.97,10234.0,57.1652,57.182,57.1399,57.1736,10234.0
2015-12-11 15:00:00,67.97,68.05,67.95,68.05,8304.0,57.1736,57.2409,57.1568,57.2409,8304.0
2015-12-11 15:05:00,68.04,68.05,67.97,67.97,9881.0,57.2325,57.2409,57.1736,57.1736,9881.0
2015-12-11 15:10:00,67.97,67.99,67.92,67.97,6372.0,57.1736,57.1904,57.1315,57.1736,6372.0
2015-12-11 15:15:00,67.97,67.97,67.91,67.93,9448.0,57.1736,57.1736,57.1231,57.1399,9448.0
2015-12-11 15:20:00,67.93,67.94,67.87,67.88,12752.0,57.1399,57.1484,57.0895,57.0979,12752.0
2015-12-11 15:25:00,67.86,67.96,67.86,67.92,11708.0,57.0811,57.1652,57.0811,57.1315,11708.0
2015-12-11 15:30:00,67.93,67.96,67.89,67.96,13473.0,57.1399,57.1652,57.1063,57.1652,13473.0
2015-12-11 15:35:00,67.96,68.01,67.93,67.95,22258.0,57.1652,57.2072,57.1399,57.1568,22258.0
2015-12-11 15:40:00,67.95,67.97,67.9,67.94,32987.0,57.1568,57.1736,57.1147,57.1484,32987.0
2015-12-11 15:45:00,67.94,67.97,67.9,67.91,31218.0,57.1484,57.1736,57.1147,57.1231,31218.0
2015-12-11 15:50:00,67.92,67.95,67.87,67.89,20415.0,57.1315,57.1568,57.0895,57.1063,20415.0
2015-12-11 15:55:00,67.89,67.93,67.85,67.9,38364.0,57.1063,57.1399,57.0727,57.1147,38364.0
2015-12-14 09:30:00,68.1,68.13,67.59,67.81,23035.0,57.2829,57.3082,56.854,57.039,23035.0
2015-12-14 09:35:00,67.74,67.91,67.72,67.78,6552.0,56.9801,57.1231,56.9633,57.0138,6552.0
2015-12-14 09:40:00,67.73,67.75,67.57,67.62,5929.0,56.9717,56.9885,56.8371,56.8792,5929.0
2015-12-14 09:45:00,67.65,67.76,67.61,67.74,11310.0,56.9044,56.997,56.8708,56.9801,11310.0
2015-12-14 09:50:00,67.73,67.75,67.6,67.62,14138.0,56.9717,56.9885,56.8624,56.8792,14138.0
2015-12-14 09:55:00,67.62,67.62,67.44,67.47,11221.0,56.8792,56.8792,56.7278,56.753,11221.0
2015-12-14 10:00:00,67.47,67.56,67.42,67.51,21371.0,56.753,56.8287,56.711,56.7867,21371.0
2015-12-14 10:05:00,67.52,67.68,67.49,67.67,6837.0,56.7951,56.9297,56.7698,56.9212,6837.0
2015-12-14 10:10:00,67.65,67.66,67.36,67.54,12565.0,56.9044,56.9128,56.6605,56.8119,12565.0
2015-12-14 10:15:00,67.52,67.9,67.47,67.52,29358.0,56.7951,57.1147,56.753,56.7951,29358.0
2015-12-14 10:20:00,67.51,67.53,67.43,67.47,12756.0,56.7867,56.8035,56.7194,56.753,12756.0
2015-12-14 10:25:00,67.46,67.49,67.36,67.44,25674.0,56.7446,56.7698,56.6605,56.7278,25674.0
2015-12-14 10:30:00,67.43,67.51,67.39,67.5,24025.0,56.7194,56.7867,56.6857,56.7782,24025.0
2015-12-14 10:35:00,67.49,67.54,67.46,67.53,7147.0,56.7698,56.8119,56.7446,56.8035,7147.0
2015-12-14 10:40:00,67.54,67.67,67.49,67.63,6932.0,56.8119,56.9212,56.7698,56.8876,6932.0
2015-12-14 10:45:00,67.66,67.69,67.59,67.61,6300.0,56.9128,56.9381,56.854,56.8708,6300.0
2015-12-14 10:50:00,67.61,67.65,67.53,67.53,6540.0,56.8708,56.9044,56.8035,56.8035,6540.0
2015-12-14 10:55:00,67.57,67.69,67.57,67.66,4861.0,56.8371,56.9381,56.8371,56.9128,4861.0
2015-12-14 11:00:00,67.63,67.67,67.55,67.67,6650.0,56.8876,56.9212,56.8203,56.9212,6650.0
2015-12-14 11:05:00,67.65,67.73,67.57,67.57,6039.0,56.9044,56.9717,56.8371,56.8371,6039.0
2015-12-14 11:10:00,67.61,67.62,67.43,67.52,8317.0,56.8708,56.8792,56.7194,56.7951,8317.0
2015-12-14 11:15:00,67.49,67.51,67.4,67.43,37600.0,56.7698,56.7867,56.6941,56.7194,37600.0
2015-12-14 11:20:00,67.46,67.53,67.45,67.52,6928.0,56.7446,56.8035,56.7362,56.7951,6928.0
2015-12-14 11:25:00,67.51,67.63,67.5,67.62,8805.0,56.7867,56.8876,56.7782,56.8792,8805.0
2015-12-14 11:30:00,67.6,67.6,67.48,67.53,10800.0,56.8624,56.8624,56.7614,56.8035,10800.0
2015-12-14 11:35:00,67.54,67.57,67.42,67.5,8261.0,56.8119,56.8371,56.711,56.7782,8261.0
2015-12-14 11:40:00,67.51,67.53,67.37,67.43,9150.0,56.7867,56.8035,56.6689,56.7194,9150.0
2015-12-14 11:45:00,67.4,67.4,67.32,67.33,4100.0,56.6941,56.6941,56.6268,56.6353,4100.0
2015-12-14 11:50:00,67.34,67.39,67.22,67.39,26723.0,56.6437,56.6857,56.5427,56.6857,26723.0
2015-12-14 11:55:00,67.39,67.46,67.35,67.41,18550.0,56.6857,56.7446,56.6521,56.7025,18550.0
2015-12-14 12:00:00,67.41,67.42,67.32,67.37,9937.0,56.7025,56.711,56.6268,56.6689,9937.0
2015-12-14 12:05:00,67.38,67.54,67.32,67.53,10915.0,56.6773,56.8119,56.6268,56.8035,10915.0
2015-12-14 12:10:00,67.55,67.59,67.53,67.53,5450.0,56.8203,56.854,56.8035,56.8035,5450.0
2015-12-14 12:15:00,67.55,67.61,67.48,67.58,5500.0,56.8203,56.8708,56.7614,56.8455,5500.0
2015-12-14 12:20:00,67.58,67.58,67.49,67.56,6200.0,56.8455,56.8455,56.7698,56.8287,6200.0
2015-12-14 12:25:00,67.59,67.64,67.58,67.6,5150.0,56.854,56.896,56.8455,56.8624,5150.0
2015-12-14 12:30:00,67.62,67.64,67.56,67.6,5300.0,56.8792,56.896,56.8287,56.8624,5300.0
2015-12-14 12:35:00,67.59,67.67,67.58,67.62,5300.0,56.854,56.9212,56.8455,56.8792,5300.0
2015-12-14 12:40:00,67.61,67.61,67.49,67.49,6693.0,56.8708,56.8708,56.7698,56.7698,6693.0
2015-12-14 12:45:00,67.48,67.54,67.45,67.45,4000.0,56.7614,56.8119,56.7362,56.7362,4000.0
2015-12-14 12:50:00,67.46,67.61,67.46,67.61,11121.0,56.7446,56.8708,56.7446,56.8708,11121.0
2015-12-14 12:55:00,67.62,67.63,67.6,67.61,19100.0,56.8792,56.8876,56.8624,56.8708,19100.0
2015-12-14 13:00:00,67.61,67.67,67.55,67.55,7044.0,56.8708,56.9212,56.8203,56.8203,7044.0
2015-12-14 13:05:00,67.55,67.57,67.53,67.54,4300.0,56.8203,56.8371,56.8035,56.8119,4300.0
2015-12-14 13:10:00,67.55,67.57,67.45,67.46,4150.0,56.8203,56.8371,56.7362,56.7446,4150.0
2015-12-14 13:15:00,67.45,67.47,67.42,67.47,2350.0,56.7362,56.753,56.711,56.753,2350.0
2015-12-14 13:20:00,67.46,67.5,67.44,67.44,8500.0,56.7446,56.7782,56.7278,56.7278,8500.0
2015-12-14 13:25:00,67.41,67.43,67.36,67.43,3915.0,56.7025,56.7194,56.6605,56.7194,3915.0
2015-12-14 13:30:00,67.44,67.5,67.42,67.48,5595.0,56.7278,56.7782,56.711,56.7614,5595.0
2015-12-14 13:35:00,67.47,67.48,67.38,67.39,5404.0,56.753,56.7614,56.6773,56.6857,5404.0
2015-12-14 13:40:00,67.42,67.42,67.36,67.38,3920.0,56.711,56.711,56.6605,56.6773,3920.0
2015-12-14 13:45:00,67.39,67.45,67.36,67.45,5492.0,56.6857,56.7362,56.6605,56.7362,5492.0
2015-12-14 13:50:00,67.44,67.45,67.4,67.44,2851.0,56.7278,56.7362,56.6941,56.7278,2851.0
2015-12-14 13:55:00,67.42,67.46,67.4,67.44,6213.0,56.711,56.7446,56.6941,56.7278,6213.0
2015-12-14 14:00:00,67.44,67.44,67.31,67.32,4881.0,56.7278,56.7278,56.6184,56.6268,4881.0
2015-12-14 14:05:00,67.32,67.33,67.24,67.28,18138.0,56.6268,56.6353,56.5595,56.5932,18138.0
2015-12-14 14:10:00,67.28,67.41,67.27,67.27,7300.0,56.5932,56.7025,56.5848,56.5848,7300.0
2015-12-14 14:15:00,67.31,67.33,67.29,67.33,3800.0,56.6184,56.6353,56.6016,56.6353,3800.0
2015-12-14 14:20:00,67.33,67.33,67.27,67.29,10536.0,56.6353,56.6353,56.5848,56.6016,10536.0
2015-12-14 14:25:00,67.29,67.3,67.24,67.29,9749.0,56.6016,56.61,56.5595,56.6016,9749.0
2015-12-14 14:30:00,67.29,67.3,67.28,67.29,7720.0,56.6016,56.61,56.5932,56.6016,7720.0
2015-12-14 14:35:00,67.29,67.29,67.23,67.23,6655.0,56.6016,56.6016,56.5511,56.5511,6655.0
2015-12-14 14:40:00,67.24,67.27,67.22,67.24,7317.0,56.5595,56.5848,56.5427,56.5595,7317.0
2015-12-14 14:45:00,67.25,67.33,67.23,67.32,8150.0,56.568,56.6353,56.5511,56.6268,8150.0
2015-12-14 14:50:00,67.32,67.47,67.28,67.44,9529.0,56.6268,56.753,56.5932,56.7278,9529.0
2015-12-14 14:55:00,67.42,67.49,67.42,67.49,6043.0,56.711,56.7698,56.711,56.7698,6043.0
2015-12-14 15:00:00,67.48,67.48,67.38,67.38,5808.0,56.7614,56.7614,56.6773,56.6773,5808.0
2015-12-14 15:05:00,67.39,67.43,67.33,67.35,8488.0,56.6857,56.7194,56.6353,56.6521,8488.0
2015-12-14 15:10:00,67.35,67.37,67.31,67.31,4673.0,56.6521,56.6689,56.6184,56.6184,4673.0
2015-12-14 15:15:00,67.29,67.42,67.29,67.41,4067.0,56.6016,56.711,56.6016,56.7025,4067.0
2015-12-14 15:20:00,67.4,67.43,67.39,67.42,8595.0,56.6941,56.7194,56.6857,56.711,8595.0
2015-12-14 15:25:00,67.42,67.46,67.41,67.41,8210.0,56.711,56.7446,56.7025,56.7025,8210.0
2015-12-14 15:30:00,67.39,67.45,67.39,67.43,9650.0,56.6857,56.7362,56.6857,56.7194,9650.0
2015-12-14 15:35:00,67.41,67.5,67.39,67.41,11322.0,56.7025,56.7782,56.6857,56.7025,11322.0
2015-12-14 15:40:00,67.41,67.44,67.35,67.36,8628.0,56.7025,56.7278,56.6521,56.6605,8628.0
2015-12-14 15:45:00,67.36,67.56,67.35,67.53,15608.0,56.6605,56.8287,56.6521,56.8035,15608.0
2015-12-14 15:50:00,67.52,67.64,67.5,67.64,22693.0,56.7951,56.896,56.7782,56.896,22693.0
2015-12-14 15:55:00,67.64,67.67,67.55,67.63,49962.0,56.896,56.9212,56.8203,56.8876,49962.0
2015-12-15 09:30:00,67.99,68.28,67.95,68.11,30758.0,57.1904,57.4344,57.1568,57.2914,30758.0
2015-12-15 09:35:00,68.11,68.38,68.1,68.28,12617.0,57.2914,57.5185,57.2829,57.4344,12617.0
2015-12-15 09:40:00,68.32,68.57,68.26,68.56,28476.0,57.468,57.6783,57.4175,57.6699,28476.0
2015-12-15 09:45:00,68.56,68.67,68.51,68.67,15340.0,57.6699,57.7624,57.6278,57.7624,15340.0
2015-12-15 09:50:00,68.69,68.85,68.69,68.85,12625.0,57.7792,57.9138,57.7792,57.9138,12625.0
2015-12-15 09:55:00,68.83,68.86,68.63,68.63,3900.0,57.897,57.9222,57.7288,57.7288,3900.0
2015-12-15 10:00:00,68.67,68.83,68.67,68.81,4312.0,57.7624,57.897,57.7624,57.8802,4312.0
2015-12-15 10:05:00,68.85,68.99,68.85,68.97,9987.0,57.9138,58.0316,57.9138,58.0148,9987.0
2015-12-15 10:10:00,68.98,69.12,68.93,69.12,29070.0,58.0232,58.1409,57.9811,58.1409,29070.0
2015-12-15 10:15:00,69.13,69.13,69.02,69.06,14350.0,58.1493,58.1493,58.0568,58.0905,14350.0
2015-12-15 10:20:00,69.04,69.04,68.92,68.98,7038.0,58.0736,58.0736,57.9727,58.0232,7038.0
2015-12-15 10:25:00,68.98,69.02,68.85,68.85,14923.0,58.0232,58.0568,57.9138,57.9138,14923.0
2015-12-15 10:30:00,68.85,68.87,68.77,68.79,10181.0,57.9138,57.9306,57.8465,57.8633,10181.0
2015-12-15 10:35:00,68.79,68.79,68.73,68.77,8409.0,57.8633,57.8633,57.8129,57.8465,8409.0
2015-12-15 10:40:00,68.78,68.81,68.77,68.78,11245.0,57.8549,57.8802,57.8465,57.8549,11245.0
2015-12-15 10:45:00,68.78,68.92,68.72,68.86,17100.0,57.8549,57.9727,57.8045,57.9222,17100.0
2015-12-15 10:50:00,68.87,68.9,68.83,68.83,5640.0,57.9306,57.9559,57.897,57.897,5640.0
2015-12-15 10:55:00,68.82,68.95,68.82,68.92,19816.0,57.8886,57.9979,57.8886,57.9727,19816.0
2015-12-15 11:00:00,68.91,69.01,68.91,69.0,7900.0,57.9643,58.0484,57.9643,58.04,7900.0
2015-12-15 11:05:00,69.01,69.09,68.99,69.08,32133.0,58.0484,58.1157,58.0316,58.1073,32133.0
2015-12-15 11:10:00,69.08,69.14,69.02,69.13,51021.0,58.1073,58.1577,58.0568,58.1493,51021.0
2015-12-15 11:15:00,69.12,69.28,69.09,69.26,13038.0,58.1409,58.2755,58.1157,58.2587,13038.0
2015-12-15 11:20:00,69.26,69.26,69.17,69.2,4900.0,58.2587,58.2587,58.183,58.2082,4900.0
2015-12-15 11:25:00,69.21,69.29,69.21,69.28,6000.0,58.2166,58.2839,58.2166,58.2755,6000.0
2015-12-15 11:30:00,69.28,69.34,69.28,69.32,23261.0,58.2755,58.326,58.2755,58.3092,23261.0
2015-12-15 11:35:00,69.32,69.35,69.3,69.35,3400.0,58.3092,58.3344,58.2923,58.3344,3400.0
2015-12-15 11:40:00,69.35,69.37,69.12,69.12,18704.0,58.3344,58.3512,58.1409,58.1409,18704.0
2015-12-15 11:45:00,69.12,69.24,69.09,69.2,19470.0,58.1409,58.2419,58.1157,58.2082,19470.0
2015-12-15 11:50:00,69.22,69.23,69.17,69.19,6795.0,58.225,58.2335,58.183,58.1998,6795.0
2015-12-15 11:55:00,69.2,69.22,69.11,69.16,9200.0,58.2082,58.225,58.1325,58.1746,9200.0
2015-12-15 12:00:00,69.15,69.16,69.09,69.11,5018.0,58.1662,58.1746,58.1157,58.1325,5018.0
2015-12-15 12:05:00,69.12,69.19,69.12,69.15,3959.0,58.1409,58.1998,58.1409,58.1662,3959.0
2015-12-15 12:10:00,69.14,69.16,69.11,69.14,9411.0,58.1577,58.1746,58.1325,58.1577,9411.0
2015-12-15 12:15:00,69.13,69.19,69.11,69.12,5307.0,58.1493,58.1998,58.1325,58.1409,5307.0
2015-12-15 12:20:00,69.14,69.23,69.11,69.15,8996.0,58.1577,58.2335,58.1325,58.1662,8996.0
2015-12-15 12:25:00,69.15,69.2,69.14,69.19,5800.0,58.1662,58.2082,58.1577,58.1998,5800.0
2015-12-15 12:30:00,69.15,69.24,69.15,69.2,9252.0,58.1662,58.2419,58.1662,58.2082,9252.0
2015-12-15 12:35:00,69.2,69.23,69.18,69.22,4758.0,58.2082,58.2335,58.1914,58.225,4758.0
2015-12-15 12:40:00,69.22,69.28,69.18,69.24,11586.0,58.225,58.2755,58.1914,58.2419,11586.0
2015-12-15 12:45:00,69.25,69.31,69.25,69.25,4100.0,58.2503,58.3007,58.2503,58.2503,4100.0
2015-12-15 12:50:00,69.26,69.29,69.19,69.22,5900.0,58.2587,58.2839,58.1998,58.225,5900.0
2015-12-15 12:55:00,69.24,69.32,69.22,69.32,11620.0,58.2419,58.3092,58.225,58.3092,11620.0
2015-12-15 13:00:00,69.32,69.35,69.29,69.32,16708.0,58.3092,58.3344,58.2839,58.3092,16708.0
2015-12-15 13:05:00,69.32,69.32,69.28,69.32,4520.0,58.3092,58.3092,58.2755,58.3092,4520.0
2015-12-15 13:10:00,69.32,69.32,69.27,69.28,4865.0,58.3092,58.3092,58.2671,58.2755,4865.0
2015-12-15 13:15:00,69.27,69.34,69.25,69.32,3695.0,58.2671,58.326,58.2503,58.3092,3695.0
2015-12-15 13:20:00,69.31,69.33,69.28,69.32,3545.0,58.3007,58.3176,58.2755,58.3092,3545.0
2015-12-15 13:25:00,69.33,69.34,69.25,69.25,2606.0,58.3176,58.326,58.2503,58.2503,2606.0
2015-12-15 13:30:00,69.26,69.3,69.23,69.23,4948.0,58.2587,58.2923,58.2335,58.2335,4948.0
2015-12-15 13:35:00,69.21,69.25,69.2,69.24,3195.0,58.2166,58.2503,58.2082,58.2419,3195.0
2015-12-15 13:40:00,69.24,69.24,69.17,69.18,4900.0,58.2419,58.2419,58.183,58.1914,4900.0
2015-12-15 13:45:00,69.18,69.2,69.16,69.17,2860.0,58.1914,58.2082,58.1746,58.183,2860.0
2015-12-15 13:50:00,69.18,69.24,69.15,69.24,4914.0,58.1914,58.2419,58.1662,58.2419,4914.0
2015-12-15 13:55:00,69.24,69.28,69.23,69.25,4007.0,58.2419,58.2755,58.2335,58.2503,4007.0
2015-12-15 14:00:00,69.21,69.24,69.17,69.22,4829.0,58.2166,58.2419,58.183,58.225,4829.0
2015-12-15 14:05:00,69.22,69.22,69.2,69.2,2300.0,58.225,58.225,58.2082,58.2082,2300.0
2015-12-15 14:10:00,69.21,69.24,69.21,69.24,3813.0,58.2166,58.2419,58.2166,58.2419,3813.0
2015-12-15 14:15:00,69.25,69.28,69.24,69.26,3600.0,58.2503,58.2755,58.2419,58.2587,3600.0
2015-12-15 14:20:00,69.27,69.28,69.23,69.23,6200.0,58.2671,58.2755,58.2335,58.2335,6200.0
2015-12-15 14:25:00,69.23,69.25,69.19,69.2,7701.0,58.2335,58.2503,58.1998,58.2082,7701.0
2015-12-15 14:30:00,69.21,69.24,69.2,69.22,8154.0,58.2166,58.2419,58.2082,58.225,8154.0
2015-12-15 14:35:00,69.22,69.23,69.17,69.17,4099.0,58.225,58.2335,58.183,58.183,4099.0
2015-12-15 14:40:00,69.17,69.2,69.16,69.17,5400.0,58.183,58.2082,58.1746,58.183,5400.0
2015-12-15 14:45:00,69.17,69.25,69.15,69.18,9017.0,58.183,58.2503,58.1662,58.1914,9017.0
2015-12-15 14:50:00,69.19,69.23,69.16,69.19,19816.0,58.1998,58.2335,58.1746,58.1998,19816.0
2015-12-15 14:55:00,69.19,69.19,69.14,69.16,18350.0,58.1998,58.1998,58.1577,58.1746,18350.0
2015-12-15 15:00:00,69.17,69.18,69.14,69.14,8649.0,58.183,58.1914,58.1577,58.1577,8649.0
2015-12-15 15:05:00,69.15,69.15,69.08,69.12,26107.0,58.1662,58.1662,58.1073,58.1409,26107.0
2015-12-15 15:10:00,69.12,69.13,69.05,69.07,16897.0,58.1409,58.1493,58.082,58.0989,16897.0
2015-12-15 15:15:00,69.07,69.08,69.03,69.06,6517.0,58.0989,58.1073,58.0652,58.0905,6517.0
2015-12-15 15:20:00,69.06,69.11,69.06,69.08,6200.0,58.0905,58.1325,58.0905,58.1073,6200.0
2015-12-15 15:25:00,69.09,69.14,69.09,69.13,6032.0,58.1157,58.1577,58.1157,58.1493,6032.0
2015-12-15 15:30:00,69.12,69.12,68.91,68.92,69249.0,58.1409,58.1409,57.9643,57.9727,69249.0
2015-12-15 15:35:00,68.93,68.97,68.9,68.95,26152.0,57.9811,58.0148,57.9559,57.9979,26152.0
2015-12-15 15:40:00,68.95,68.96,68.89,68.92,76929.0,57.9979,58.0063,57.9475,57.9727,76929.0
2015-12-15 15:45:00,68.92,69.03,68.91,69.01,37360.0,57.9727,58.0652,57.9643,58.0484,37360.0
2015-12-15 15:50:00,69.0,69.0,68.88,68.91,86005.0,58.04,58.04,57.939,57.9643,86005.0
2015-12-15 15:55:00,68.92,68.97,68.85,68.88,120266.0,57.9727,58.0148,57.9138,57.939,120266.0
2015-12-16 09:30:00,68.96,69.39,68.96,69.29,14368.0,58.0063,58.368,58.0063,58.2839,14368.0
2015-12-16 09:35:00,69.2,69.26,69.11,69.18,22045.0,58.2082,58.2587,58.1325,58.1914,22045.0
2015-12-16 09:40:00,69.08,69.13,68.94,69.01,8448.0,58.1073,58.1493,57.9895,58.0484,8448.0
2015-12-16 09:45:00,69.01,69.1,68.84,68.94,35113.0,58.0484,58.1241,57.9054,57.9895,35113.0
2015-12-16 09:50:00,68.95,69.07,68.89,69.07,30890.0,57.9979,58.0989,57.9475,58.0989,30890.0
2015-12-16 09:55:00,69.07,69.07,68.67,68.76,15770.0,58.0989,58.0989,57.7624,57.8381,15770.0
2015-12-16 10:00:00,68.74,68.76,68.62,68.64,12808.0,57.8213,57.8381,57.7203,57.7372,12808.0
2015-12-16 10:05:00,68.62,68.67,68.53,68.59,15285.0,57.7203,57.7624,57.6446,57.6951,15285.0
2015-12-16 10:10:00,68.55,68.55,68.42,68.43,8089.0,57.6615,57.6615,57.5521,57.5605,8089.0
2015-12-16 10:15:00,68.43,68.54,68.36,68.54,37804.0,57.5605,57.6531,57.5016,57.6531,37804.0
2015-12-16 10:20:00,68.55,68.59,68.51,68.53,8350.0,57.6615,57.6951,57.6278,57.6446,8350.0
2015-12-16 10:25:00,68.54,68.54,68.45,68.51,14002.0,57.6531,57.6531,57.5773,57.6278,14002.0
2015-12-16 10:30:00,68.5,68.66,68.47,68.63,5505.0,57.6194,57.754,57.5942,57.7288,5505.0
2015-12-16 10:35:00,68.62,68.63,68.53,68.54,4400.0,57.7203,57.7288,57.6446,57.6531,4400.0
2015-12-16 10:40:00,68.54,68.54,68.41,68.46,19732.0,57.6531,57.6531,57.5437,57.5858,19732.0
2015-12-16 10:45:00,68.46,68.48,68.34,68.35,18580.0,57.5858,57.6026,57.4848,57.4932,18580.0
2015-12-16 10:50:00,68.38,68.4,68.32,68.32,7600.0,57.5185,57.5353,57.468,57.468,7600.0
2015-12-16 10:55:00,68.31,68.41,68.29,68.3,5200.0,57.4596,57.5437,57.4428,57.4512,5200.0
2015-12-16 11:00:00,68.31,68.34,68.28,68.29,14146.0,57.4596,57.4848,57.4344,57.4428,14146.0
2015-12-16 11:05:00,68.3,68.35,68.27,68.3,4900.0,57.4512,57.4932,57.4259,57.4512,4900.0
2015-12-16 11:10:00,68.3,68.34,68.24,68.34,8100.0,57.4512,57.4848,57.4007,57.4848,8100.0
2015-12-16 11:15:00,68.34,68.34,68.25,68.34,9107.0,57.4848,57.4848,57.4091,57.4848,9107.0
2015-12-16 11:20:00,68.33,68.35,68.25,68.28,4725.0,57.4764,57.4932,57.4091,57.4344,4725.0
2015-12-16 11:25:00,68.28,68.29,68.25,68.26,6100.0,57.4344,57.4428,57.4091,57.4175,6100.0
2015-12-16 11:30:00,68.28,68.38,68.28,68.36,4700.0,57.4344,57.5185,57.4344,57.5016,4700.0
2015-12-16 11:35:00,68.36,68.41,68.31,68.33,13463.0,57.5016,57.5437,57.4596,57.4764,13463.0
2015-12-16 11:40:00,68.36,68.42,68.3,68.36,64228.0,57.5016,57.5521,57.4512,57.5016,64228.0
2015-12-16 11:45:00,68.37,68.53,68.34,68.42,55053.0,57.5101,57.6446,57.4848,57.5521,55053.0
2015-12-16 11:50:00,68.45,68.47,68.38,68.4,42663.0,57.5773,57.5942,57.5185,57.5353,42663.0
2015-12-16 11:55:00,68.42,68.45,68.39,68.41,28461.0,57.5521,57.5773,57.5269,57.5437,28461.0
2015-12-16 12:00:00,68.4,68.46,68.4,68.41,32442.0,57.5353,57.5858,57.5353,57.5437,32442.0
2015-12-16 12:05:00,68.41,68.42,68.38,68.41,26108.0,57.5437,57.5521,57.5185,57.5437,26108.0
2015-12-16 12:10:00,68.42,68.43,68.37,68.42,30319.0,57.5521,57.5605,57.5101,57.5521,30319.0
2015-12-16 12:15:00,68.43,68.43,68.38,68.4,16413.0,57.5605,57.5605,57.5185,57.5353,16413.0
2015-12-16 12:20:00,68.39,68.42,68.39,68.4,4500.0,57.5269,57.5521,57.5269,57.5353,4500.0
2015-12-16 12:25:00,68.4,68.42,68.35,68.38,30983.0,57.5353,57.5521,57.4932,57.5185,30983.0
2015-12-16 12:30:00,68.39,68.41,68.37,68.39,9456.0,57.5269,57.5437,57.5101,57.5269,9456.0
2015-12-16 12:35:00,68.4,68.51,68.39,68.45,21700.0,57.5353,57.6278,57.5269,57.5773,21700.0
2015-12-16 12:40:00,68.44,68.5,68.41,68.47,6800.0,57.5689,57.6194,57.5437,57.5942,6800.0
2015-12-16 12:45:00,68.47,68.5,68.43,68.44,5893.0,57.5942,57.6194,57.5605,57.5689,5893.0
2015-12-16 12:50:00,68.44,68.44,68.32,68.32,12037.0,57.5689,57.5689,57.468,57.468,12037.0
2015-12-16 12:55:00,68.32,68.34,68.27,68.27,7350.0,57.468,57.4848,57.4259,57.4259,7350.0
2015-12-16 13:00:00,68.28,68.28,68.2,68.24,16730.0,57.4344,57.4344,57.3671,57.4007,16730.0
2015-12-16 13:05:00,68.26,68.31,68.24,68.27,6996.0,57.4175,57.4596,57.4007,57.4259,6996.0
2015-12-16 13:10:00,68.27,68.27,68.22,68.23,14134.0,57.4259,57.4259,57.3839,57.3923,14134.0
2015-12-16 13:15:00,68.24,68.29,68.23,68.26,10900.0,57.4007,57.4428,57.3923,57.4175,10900.0
2015-12-16 13:20:00,68.26,68.37,68.26,68.33,4100.0,57.4175,57.5101,57.4175,57.4764,4100.0
2015-12-16 13:25:00,68.34,68.35,68.31,68.34,8625.0,57.4848,57.4932,57.4596,57.4848,8625.0
2015-12-16 13:30:00,68.34,68.34,68.23,68.28,2965.0,57.4848,57.4848,57.3923,57.4344,2965.0
2015-12-16 13:35:00,68.26,68.26,68.2,68.21,3879.0,57.4175,57.4175,57.3671,57.3755,3879.0
2015-12-16 13:40:00,68.21,68.26,68.18,68.23,3819.0,57.3755,57.4175,57.3502,57.3923,3819.0
2015-12-16 13:45:00,68.23,68.35,68.19,68.34,3400.0,57.3923,57.4932,57.3586,57.4848,3400.0
2015-12-16 13:50:00,68.34,68.38,68.31,68.32,4911.0,57.4848,57.5185,57.4596,57.468,4911.0
2015-12-16 13:55:00,68.31,68.48,68.31,68.48,5029.0,57.4596,57.6026,57.4596,57.6026,5029.0
2015-12-16 14:00:00,68.38,68.53,68.06,68.38,88987.0,57.5185,57.6446,57.2493,57.5185,88987.0
2015-12-16 14:05:00,68.39,68.53,68.35,68.4,8615.0,57.5269,57.6446,57.4932,57.5353,8615.0
2015-12-16 14:10:00,68.41,68.53,68.32,68.42,20874.0,57.5437,57.6446,57.468,57.5521,20874.0
2015-12-16 14:15:00,68.4,68.59,68.35,68.5,9265.0,57.5353,57.6951,57.4932,57.6194,9265.0
2015-12-16 14:20:00,68.47,68.6,68.45,68.55,5352.0,57.5942,57.7035,57.5773,57.6615,5352.0
2015-12-16 14:25:00,68.59,68.59,68.43,68.45,3800.0,57.6951,57.6951,57.5605,57.5773,3800.0
2015-12-16 14:30:00,68.47,68.63,68.36,68.54,7200.0,57.5942,57.7288,57.5016,57.6531,7200.0
2015-12-16 14:35:00,68.52,68.59,68.52,68.56,4802.0,57.6362,57.6951,57.6362,57.6699,4802.0
2015-12-16 14:40:00,68.53,68.6,68.48,68.58,5700.0,57.6446,57.7035,57.6026,57.6867,5700.0
2015-12-16 14:45:00,68.58,68.63,68.5,68.61,7673.0,57.6867,57.7288,57.6194,57.7119,7673.0
2015-12-16 14:50:00,68.61,68.71,68.58,68.7,3611.0,57.7119,57.7961,57.6867,57.7876,3611.0
2015-12-16 14:55:00,68.7,68.85,68.68,68.81,8300.0,57.7876,57.9138,57.7708,57.8802,8300.0
2015-12-16 15:00:00,68.82,68.91,68.8,68.84,10939.0,57.8886,57.9643,57.8718,57.9054,10939.0
2015-12-16 15:05:00,68.88,69.0,68.85,68.92,22052.0,57.939,58.04,57.9138,57.9727,22052.0
2015-12-16 15:10:00,68.95,69.06,68.95,69.0,4781.0,57.9979,58.0905,57.9979,58.04,4781.0
2015-12-16 15:15:00,69.01,69.07,68.97,69.05,5800.0,58.0484,58.0989,58.0148,58.082,5800.0
2015-12-16 15:20:00,69.06,69.16,69.05,69.08,8447.0,58.0905,58.1746,58.082,58.1073,8447.0
2015-12-16 15:25:00,69.07,69.13,69.0,69.11,8206.0,58.0989,58.1493,58.04,58.1325,8206.0
2015-12-16 15:30:00,69.1,69.18,69.08,69.13,10524.0,58.1241,58.1914,58.1073,58.1493,10524.0
2015-12-16 15:35:00,69.16,69.26,69.15,69.21,24680.0,58.1746,58.2587,58.1662,58.2166,24680.0
2015-12-16 15:40:00,69.22,69.29,69.19,69.23,34781.0,58.225,58.2839,58.1998,58.2335,34781.0
2015-12-16 15:45:00,69.2,69.25,69.02,69.06,45404.0,58.2082,58.2503,58.0568,58.0905,45404.0
2015-12-16 15:50:00,69.07,69.15,69.04,69.14,11600.0,58.0989,58.1662,58.0736,58.1577,11600.0
2015-12-16 15:55:00,69.14,69.2,69.06,69.08,43361.0,58.1577,58.2082,58.0905,58.1073,43361.0
2015-12-17 09:30:00,69.25,69.39,69.11,69.23,13481.0,58.2503,58.368,58.1325,58.2335,13481.0
2015-12-17 09:35:00,69.12,69.24,69.08,69.1,10213.0,58.1409,58.2419,58.1073,58.1241,10213.0
2015-12-17 09:40:00,69.14,69.17,68.99,69.06,9444.0,58.1577,58.183,58.0316,58.0905,9444.0
2015-12-17 09:45:00,69.02,69.24,69.02,69.07,8260.0,58.0568,58.2419,58.0568,58.0989,8260.0
2015-12-17 09:50:00,69.1,69.13,68.94,69.13,5096.0,58.1241,58.1493,57.9895,58.1493,5096.0
2015-12-17 09:55:00,69.13,69.19,69.01,69.09,6654.0,58.1493,58.1998,58.0484,58.1157,6654.0
2015-12-17 10:00:00,69.08,69.14,68.94,69.05,4543.0,58.1073,58.1577,57.9895,58.082,4543.0
2015-12-17 10:05:00,69.02,69.09,68.95,68.95,6500.0,58.0568,58.1157,57.9979,57.9979,6500.0
2015-12-17 10:10:00,68.96,69.04,68.91,68.98,8620.0,58.0063,58.0736,57.9643,58.0232,8620.0
2015-12-17 10:15:00,68.94,69.0,68.8,68.85,17110.0,57.9895,58.04,57.8718,57.9138,17110.0
2015-12-17 10:20:00,68.86,68.97,68.84,68.97,9784.0,57.9222,58.0148,57.9054,58.0148,9784.0
2015-12-17 10:25:00,68.97,69.03,68.95,68.97,7300.0,58.0148,58.0652,57.9979,58.0148,7300.0
2015-12-17 10:30:00,68.99,69.05,68.94,68.98,4900.0,58.0316,58.082,57.9895,58.0232,4900.0
2015-12-17 10:35:00,68.98,69.0,68.94,68.95,6200.0,58.0232,58.04,57.9895,57.9979,6200.0
2015-12-17 10:40:00,68.95,68.99,68.91,68.91,6150.0,57.9979,58.0316,57.9643,57.9643,6150.0
2015-12-17 10:45:00,68.91,68.94,68.82,68.82,26688.0,57.9643,57.9895,57.8886,57.8886,26688.0
2015-12-17 10:50:00,68.83,68.84,68.64,68.71,6603.0,57.897,57.9054,57.7372,57.7961,6603.0
2015-12-17 10:55:00,68.72,68.74,68.62,68.65,6471.0,57.8045,57.8213,57.7203,57.7456,6471.0
2015-12-17 11:00:00,68.65,68.76,68.61,68.76,9484.0,57.7456,57.8381,57.7119,57.8381,9484.0
2015-12-17 11:05:00,68.75,68.77,68.71,68.76,6450.0,57.8297,57.8465,57.7961,57.8381,6450.0
2015-12-17 11:10:00,68.74,68.83,68.72,68.79,2100.0,57.8213,57.897,57.8045,57.8633,2100.0
2015-12-17 11:15:00,68.78,68.79,68.67,68.71,5601.0,57.8549,57.8633,57.7624,57.7961,5601.0
2015-12-17 11:20:00,68.69,68.69,68.57,68.57,8908.0,57.7792,57.7792,57.6783,57.6783,8908.0
2015-12-17 11:25:00,68.55,68.71,68.55,68.68,4840.0,57.6615,57.7961,57.6615,57.7708,4840.0
2015-12-17 11:30:00,68.68,68.68,68.59,68.6,5200.0,57.7708,57.7708,57.6951,57.7035,5200.0
2015-12-17 11:35:00,68.64,68.85,68.63,68.84,7146.0,57.7372,57.9138,57.7288,57.9054,7146.0
2015-12-17 11:40:00,68.84,68.85,68.81,68.83,2300.0,57.9054,57.9138,57.8802,57.897,2300.0
2015-12-17 11:45:00,68.83,68.92,68.83,68.91,2000.0,57.897,57.9727,57.897,57.9643,2000.0
2015-12-17 11:50:00,68.91,68.99,68.89,68.98,2300.0,57.9643,58.0316,57.9475,58.0232,2300.0
2015-12-17 11:55:00,68.98,68.99,68.85,68.88,10712.0,58.0232,58.0316,57.9138,57.939,10712.0
2015-12-17 12:00:00,68.86,68.86,68.73,68.74,12988.0,57.9222,57.9222,57.8129,57.8213,12988.0
2015-12-17 12:05:00,68.7,68.76,68.7,68.76,1200.0,57.7876,57.8381,57.7876,57.8381,1200.0
2015-12-17 12:10:00,68.77,68.84,68.76,68.82,5110.0,57.8465,57.9054,57.8381,57.8886,5110.0
2015-12-17 12:15:00,68.83,68.92,68.83,68.91,2222.0,57.897,57.9727,57.897,57.9643,2222.0
2015-12-17 12:20:00,68.91,68.92,68.81,68.83,6700.0,57.9643,57.9727,57.8802,57.897,6700.0
2015-12-17 12:25:00,68.82,68.84,68.79,68.8,7413.0,57.8886,57.9054,57.8633,57.8718,7413.0
2015-12-17 12:30:00,68.79,68.8,68.73,68.78,5790.0,57.8633,57.8718,57.8129,57.8549,5790.0
2015-12-17 12:35:00,68.76,68.76,68.68,68.7,7530.0,57.8381,57.8381,57.7708,57.7876,7530.0
2015-12-17 12:40:00,68.71,68.71,68.6,68.63,4600.0,57.7961,57.7961,57.7035,57.7288,4600.0
2015-12-17 12:45:00,68.64,68.66,68.54,68.56,5924.0,57.7372,57.754,57.6531,57.6699,5924.0
2015-12-17 12:50:00,68.57,68.67,68.57,68.67,2800.0,57.6783,57.7624,57.6783,57.7624,2800.0
2015-12-17 12:55:00,68.67,68.73,68.67,68.72,2095.0,57.7624,57.8129,57.7624,57.8045,2095.0
2015-12-17 13:00:00,68.71,68.72,68.69,68.71,1000.0,57.7961,57.8045,57.7792,57.7961,1000.0
2015-12-17 13:05:00,68.71,68.77,68.69,68.76,4300.0,57.7961,57.8465,57.7792,57.8381,4300.0
2015-12-17 13:10:00,68.74,68.79,68.72,68.79,2100.0,57.8213,57.8633,57.8045,57.8633,2100.0
2015-12-17 13:15:00,68.79,68.81,68.76,68.78,2200.0,57.8633,57.8802,57.8381,57.8549,2200.0
2015-12-17 13:20:00,68.76,68.88,68.75,68.88,3300.0,57.8381,57.939,57.8297,57.939,3300.0
2015-12-17 13:25:00,68.89,68.9,68.88,68.89,900.0,57.9475,57.9559,57.939,57.9475,900.0
2015-12-17 13:30:00,68.82,68.83,68.8,68.8,800.0,57.8886,57.897,57.8718,57.8718,800.0
2015-12-17 13:35:00,68.78,68.83,68.78,68.83,2200.0,57.8549,57.897,57.8549,57.897,2200.0
2015-12-17 13:40:00,68.85,68.91,68.83,68.89,5950.0,57.9138,57.9643,57.897,57.9475,5950.0
2015-12-17 13:45:00,68.89,68.89,68.78,68.78,5787.0,57.9475,57.9475,57.8549,57.8549,5787.0
2015-12-17 13:50:00,68.77,68.8,68.74,68.77,4450.0,57.8465,57.8718,57.8213,57.8465,4450.0
2015-12-17 13:55:00,68.77,68.8,68.76,68.78,2200.0,57.8465,57.8718,57.8381,57.8549,2200.0
2015-12-17 14:00:00,68.79,68.82,68.74,68.82,3795.0,57.8633,57.8886,57.8213,57.8886,3795.0
2015-12-17 14:05:00,68.82,68.82,68.73,68.76,7015.0,57.8886,57.8886,57.8129,57.8381,7015.0
2015-12-17 14:10:00,68.75,68.75,68.69,68.73,4000.0,57.8297,57.8297,57.7792,57.8129,4000.0
2015-12-17 14:15:00,68.73,68.82,68.72,68.82,4790.0,57.8129,57.8886,57.8045,57.8886,4790.0
2015-12-17 14:20:00,68.81,68.82,68.76,68.78,4665.0,57.8802,57.8886,57.8381,57.8549,4665.0
2015-12-17 14:25:00,68.79,68.83,68.74,68.75,6500.0,57.8633,57.897,57.8213,57.8297,6500.0
2015-12-17 14:30:00,68.74,68.78,68.72,68.78,5871.0,57.8213,57.8549,57.8045,57.8549,5871.0
2015-12-17 14:35:00,68.76,68.77,68.66,68.66,15857.0,57.8381,57.8465,57.754,57.754,15857.0
2015-12-17 14:40:00,68.65,68.65,68.63,68.64,3711.0,57.7456,57.7456,57.7288,57.7372,3711.0
2015-12-17 14:45:00,68.63,68.63,68.5,68.5,17009.0,57.7288,57.7288,57.6194,57.6194,17009.0
2015-12-17 14:50:00,68.51,68.52,68.48,68.5,6407.0,57.6278,57.6362,57.6026,57.6194,6407.0
2015-12-17 14:55:00,68.49,68.51,68.45,68.5,11399.0,57.611,57.6278,57.5773,57.6194,11399.0
2015-12-17 15:00:00,68.5,68.52,68.45,68.48,11039.0,57.6194,57.6362,57.5773,57.6026,11039.0
2015-12-17 15:05:00,68.48,68.5,68.43,68.47,6300.0,57.6026,57.6194,57.5605,57.5942,6300.0
2015-12-17 15:10:00,68.47,68.51,68.41,68.41,5200.0,57.5942,57.6278,57.5437,57.5437,5200.0
2015-12-17 15:15:00,68.4,68.43,68.36,68.36,6700.0,57.5353,57.5605,57.5016,57.5016,6700.0
2015-12-17 15:20:00,68.35,68.41,68.32,68.4,24897.0,57.4932,57.5437,57.468,57.5353,24897.0
2015-12-17 15:25:00,68.41,68.49,68.37,68.45,17200.0,57.5437,57.611,57.5101,57.5773,17200.0
2015-12-17 15:30:00,68.46,68.53,68.43,68.52,6000.0,57.5858,57.6446,57.5605,57.6362,6000.0
2015-12-17 15:35:00,68.54,68.6,68.46,68.47,18516.0,57.6531,57.7035,57.5858,57.5942,18516.0
2015-12-17 15:40:00,68.48,68.49,68.35,68.36,18868.0,57.6026,57.611,57.4932,57.5016,18868.0
2015-12-17 15:45:00,68.35,68.4,68.28,68.36,78034.0,57.4932,57.5353,57.4344,57.5016,78034.0
2015-12-17 15:50:00,68.34,68.37,68.27,68.28,24761.0,57.4848,57.5101,57.4259,57.4344,24761.0
2015-12-17 15:55:00,68.27,68.27,68.05,68.05,52929.0,57.4259,57.4259,57.2409,57.2409,52929.0
2015-12-18 09:30:00,67.72,68.13,67.57,67.67,207294.0,56.9633,57.3082,56.8371,56.9212,207294.0
2015-12-18 09:35:00,67.64,67.68,67.41,67.62,30407.0,56.896,56.9297,56.7025,56.8792,30407.0
2015-12-18 09:40:00,67.62,67.76,67.46,67.57,21950.0,56.8792,56.997,56.7446,56.8371,21950.0
2015-12-18 09:45:00,67.58,67.72,67.56,67.69,34027.0,56.8455,56.9633,56.8287,56.9381,34027.0
2015-12-18 09:50:00,67.68,67.75,67.62,67.71,19378.0,56.9297,56.9885,56.8792,56.9549,19378.0
2015-12-18 09:55:00,67.81,67.88,67.6,67.61,16688.0,57.039,57.0979,56.8624,56.8708,16688.0
2015-12-18 10:00:00,67.63,67.65,67.46,67.51,23197.0,56.8876,56.9044,56.7446,56.7867,23197.0
2015-12-18 10:05:00,67.48,67.5,67.31,67.36,22217.0,56.7614,56.7782,56.6184,56.6605,22217.0
2015-12-18 10:10:00,67.36,67.39,67.28,67.35,15271.0,56.6605,56.6857,56.5932,56.6521,15271.0
2015-12-18 10:15:00,67.33,67.59,67.33,67.47,13384.0,56.6353,56.854,56.6353,56.753,13384.0
2015-12-18 10:20:00,67.49,67.63,67.47,67.63,7600.0,56.7698,56.8876,56.753,56.8876,7600.0
2015-12-18 10:25:00,67.61,67.61,67.49,67.55,11751.0,56.8708,56.8708,56.7698,56.8203,11751.0
2015-12-18 10:30:00,67.56,67.64,67.46,67.55,13944.0,56.8287,56.896,56.7446,56.8203,13944.0
2015-12-18 10:35:00,67.57,67.62,67.53,67.57,9300.0,56.8371,56.8792,56.8035,56.8371,9300.0
2015-12-18 10:40:00,67.52,67.55,67.45,67.48,19268.0,56.7951,56.8203,56.7362,56.7614,19268.0
2015-12-18 10:45:00,67.5,67.57,67.49,67.49,15003.0,56.7782,56.8371,56.7698,56.7698,15003.0
2015-12-18 10:50:00,67.5,67.53,67.36,67.38,21393.0,56.7782,56.8035,56.6605,56.6773,21393.0
2015-12-18 10:55:00,67.38,67.42,67.34,67.42,17964.0,56.6773,56.711,56.6437,56.711,17964.0
2015-12-18 11:00:00,67.42,67.43,67.31,67.43,23043.0,56.711,56.7194,56.6184,56.7194,23043.0
2015-12-18 11:05:00,67.44,67.51,67.41,67.51,15834.0,56.7278,56.7867,56.7025,56.7867,15834.0
2015-12-18 11:10:00,67.52,67.59,67.52,67.57,13793.0,56.7951,56.854,56.7951,56.8371,13793.0
2015-12-18 11:15:00,67.56,67.62,67.49,67.56,15087.0,56.8287,56.8792,56.7698,56.8287,15087.0
2015-12-18 11:20:00,67.56,67.58,67.46,67.54,20337.0,56.8287,56.8455,56.7446,56.8119,20337.0
2015-12-18 11:25:00,67.53,67.63,67.53,67.57,13627.0,56.8035,56.8876,56.8035,56.8371,13627.0
2015-12-18 11:30:00,67.55,67.59,67.47,67.47,19563.0,56.8203,56.854,56.753,56.753,19563.0
2015-12-18 11:35:00,67.48,67.49,67.43,67.47,21293.0,56.7614,56.7698,56.7194,56.753,21293.0
2015-12-18 11:40:00,67.47,67.5,67.38,67.4,14947.0,56.753,56.7782,56.6773,56.6941,14947.0
2015-12-18 11:45:00,67.39,67.41,67.29,67.35,55562.0,56.6857,56.7025,56.6016,56.6521,55562.0
2015-12-18 11:50:00,67.35,67.4,67.33,67.35,13896.0,56.6521,56.6941,56.6353,56.6521,13896.0
2015-12-18 11:55:00,67.35,67.4,67.31,67.36,28511.0,56.6521,56.6941,56.6184,56.6605,28511.0
2015-12-18 12:00:00,67.36,67.36,67.24,67.3,29338.0,56.6605,56.6605,56.5595,56.61,29338.0
2015-12-18 12:05:00,67.29,67.31,67.24,67.25,15125.0,56.6016,56.6184,56.5595,56.568,15125.0
2015-12-18 12:10:00,67.25,67.33,67.24,67.31,13399.0,56.568,56.6353,56.5595,56.6184,13399.0
2015-12-18 12:15:00,67.28,67.32,67.16,67.18,12772.0,56.5932,56.6268,56.4923,56.5091,12772.0
2015-12-18 12:20:00,67.18,67.2,67.13,67.13,18207.0,56.5091,56.5259,56.467,56.467,18207.0
2015-12-18 12:25:00,67.13,67.14,67.04,67.09,22547.0,56.467,56.4754,56.3913,56.4334,22547.0
2015-12-18 12:30:00,67.09,67.09,67.04,67.07,14326.0,56.4334,56.4334,56.3913,56.4166,14326.0
2015-12-18 12:35:00,67.08,67.08,66.99,67.0,10947.0,56.425,56.425,56.3493,56.3577,10947.0
2015-12-18 12:40:00,67.01,67.05,67.0,67.01,15370.0,56.3661,56.3997,56.3577,56.3661,15370.0
2015-12-18 12:45:00,67.02,67.08,67.01,67.08,13760.0,56.3745,56.425,56.3661,56.425,13760.0
2015-12-18 12:50:00,67.08,67.1,67.0,67.03,13206.0,56.425,56.4418,56.3577,56.3829,13206.0
2015-12-18 12:55:00,67.04,67.1,67.01,67.05,18391.0,56.3913,56.4418,56.3661,56.3997,18391.0
2015-12-18 13:00:00,67.04,67.08,66.93,66.98,53683.0,56.3913,56.425,56.2988,56.3408,53683.0
2015-12-18 13:05:00,66.97,67.09,66.97,67.07,18327.0,56.3324,56.4334,56.3324,56.4166,18327.0
2015-12-18 13:10:00,67.08,67.08,67.0,67.02,13004.0,56.425,56.425,56.3577,56.3745,13004.0
2015-12-18 13:15:00,67.03,67.08,66.96,67.07,28965.0,56.3829,56.425,56.324,56.4166,28965.0
2015-12-18 13:20:00,67.06,67.12,67.04,67.07,13700.0,56.4081,56.4586,56.3913,56.4166,13700.0
2015-12-18 13:25:00,67.07,67.1,67.0,67.05,18412.0,56.4166,56.4418,56.3577,56.3997,18412.0
2015-12-18 13:30:00,67.04,67.17,67.02,67.08,14687.0,56.3913,56.5007,56.3745,56.425,14687.0
2015-12-18 13:35:00,67.08,67.18,67.05,67.09,27318.0,56.425,56.5091,56.3997,56.4334,27318.0
2015-12-18 13:40:00,67.1,67.27,67.1,67.22,16661.0,56.4418,56.5848,56.4418,56.5427,16661.0
2015-12-18 13:45:00,67.23,67.24,67.14,67.18,7398.0,56.5511,56.5595,56.4754,56.5091,7398.0
2015-12-18 13:50:00,67.18,67.26,67.17,67.24,11120.0,56.5091,56.5764,56.5007,56.5595,11120.0
2015-12-18 13:55:00,67.23,67.28,67.2,67.22,19447.0,56.5511,56.5932,56.5259,56.5427,19447.0
2015-12-18 14:00:00,67.22,67.42,67.22,67.37,30904.0,56.5427,56.711,56.5427,56.6689,30904.0
2015-12-18 14:05:00,67.37,67.46,67.37,67.43,18849.0,56.6689,56.7446,56.6689,56.7194,18849.0
2015-12-18 14:10:00,67.42,67.47,67.38,67.42,20903.0,56.711,56.753,56.6773,56.711,20903.0
2015-12-18 14:15:00,67.41,67.48,67.36,67.44,18693.0,56.7025,56.7614,56.6605,56.7278,18693.0
2015-12-18 14:20:00,67.44,67.53,67.43,67.53,17572.0,56.7278,56.8035,56.7194,56.8035,17572.0
2015-12-18 14:25:00,67.52,67.56,67.44,67.52,28806.0,56.7951,56.8287,56.7278,56.7951,28806.0
2015-12-18 14:30:00,67.52,67.55,67.49,67.51,15847.0,56.7951,56.8203,56.7698,56.7867,15847.0
2015-12-18 14:35:00,67.52,67.57,67.42,67.42,21192.0,56.7951,56.8371,56.711,56.711,21192.0
2015-12-18 14:40:00,67.4,67.42,67.33,67.39,26841.0,56.6941,56.711,56.6353,56.6857,26841.0
2015-12-18 14:45:00,67.38,67.42,67.33,67.33,17039.0,56.6773,56.711,56.6353,56.6353,17039.0
2015-12-18 14:50:00,67.32,67.39,67.32,67.36,17673.0,56.6268,56.6857,56.6268,56.6605,17673.0
2015-12-18 14:55:00,67.35,67.37,67.32,67.36,19629.0,56.6521,56.6689,56.6268,56.6605,19629.0
2015-12-18 15:00:00,67.37,67.43,67.34,67.36,21000.0,56.6689,56.7194,56.6437,56.6605,21000.0
2015-12-18 15:05:00,67.36,67.44,67.36,67.44,23437.0,56.6605,56.7278,56.6605,56.7278,23437.0
2015-12-18 15:10:00,67.45,67.45,67.24,67.26,23735.0,56.7362,56.7362,56.5595,56.5764,23735.0
2015-12-18 15:15:00,67.26,67.26,67.18,67.19,29406.0,56.5764,56.5764,56.5091,56.5175,29406.0
2015-12-18 15:20:00,67.19,67.25,67.14,67.25,33662.0,56.5175,56.568,56.4754,56.568,33662.0
2015-12-18 15:25:00,67.25,67.28,67.23,67.24,21542.0,56.568,56.5932,56.5511,56.5595,21542.0
2015-12-18 15:30:00,67.25,67.36,67.24,67.33,35279.0,56.568,56.6605,56.5595,56.6353,35279.0
2015-12-18 15:35:00,67.33,67.35,67.29,67.3,40270.0,56.6353,56.6521,56.6016,56.61,40270.0
2015-12-18 15:40:00,67.3,67.37,67.29,67.37,41294.0,56.61,56.6689,56.6016,56.6689,41294.0
2015-12-18 15:45:00,67.36,67.39,67.32,67.32,66553.0,56.6605,56.6857,56.6268,56.6268,66553.0
2015-12-18 15:50:00,67.31,67.31,67.09,67.11,181387.0,56.6184,56.6184,56.4334,56.4502,181387.0
2015-12-18 15:55:00,67.1,67.17,66.83,66.86,362685.0,56.4418,56.5007,56.2147,56.2399,362685.0
2015-12-21 09:30:00,67.38,67.5,67.17,67.5,15874.0,56.6773,56.7782,56.5007,56.7782,15874.0
2015-12-21 09:35:00,67.53,67.53,67.36,67.36,1572.0,56.8035,56.8035,56.6605,56.6605,1572.0
2015-12-21 09:40:00,67.33,67.47,67.27,67.41,26350.0,56.6353,56.753,56.5848,56.7025,26350.0
2015-12-21 09:45:00,67.41,67.46,67.31,67.39,17192.0,56.7025,56.7446,56.6184,56.6857,17192.0
2015-12-21 09:50:00,67.44,67.44,67.31,67.34,7247.0,56.7278,56.7278,56.6184,56.6437,7247.0
2015-12-21 09:55:00,67.31,67.34,67.27,67.33,8883.0,56.6184,56.6437,56.5848,56.6353,8883.0
2015-12-21 10:00:00,67.32,67.34,67.22,67.23,18825.0,56.6268,56.6437,56.5427,56.5511,18825.0
2015-12-21 10:05:00,67.24,67.33,67.23,67.26,8290.0,56.5595,56.6353,56.5511,56.5764,8290.0
2015-12-21 10:10:00,67.25,67.29,67.22,67.25,5849.0,56.568,56.6016,56.5427,56.568,5849.0
2015-12-21 10:15:00,67.26,67.31,67.24,67.28,35797.0,56.5764,56.6184,56.5595,56.5932,35797.0
2015-12-21 10:20:00,67.27,67.3,67.18,67.21,21173.0,56.5848,56.61,56.5091,56.5343,21173.0
2015-12-21 10:25:00,67.21,67.32,67.18,67.28,60358.0,56.5343,56.6268,56.5091,56.5932,60358.0
2015-12-21 10:30:00,67.28,67.44,67.28,67.42,55282.0,56.5932,56.7278,56.5932,56.711,55282.0
2015-12-21 10:35:00,67.42,67.47,67.38,67.43,46562.0,56.711,56.753,56.6773,56.7194,46562.0
2015-12-21 10:40:00,67.44,67.53,67.43,67.53,22039.0,56.7278,56.8035,56.7194,56.8035,22039.0
2015-12-21 10:45:00,67.53,67.67,67.52,67.53,15874.0,56.8035,56.9212,56.7951,56.8035,15874.0
2015-12-21 10:50:00,67.53,67.56,67.41,67.41,9702.0,56.8035,56.8287,56.7025,56.7025,9702.0
2015-12-21 10:55:00,67.41,67.47,67.41,67.46,5600.0,56.7025,56.753,56.7025,56.7446,5600.0
2015-12-21 11:00:00,67.45,67.46,67.41,67.42,24694.0,56.7362,56.7446,56.7025,56.711,24694.0
2015-12-21 11:05:00,67.42,67.43,67.36,67.4,17300.0,56.711,56.7194,56.6605,56.6941,17300.0
2015-12-21 11:10:00,67.39,67.39,67.31,67.34,10695.0,56.6857,56.6857,56.6184,56.6437,10695.0
2015-12-21 11:15:00,67.34,67.35,67.24,67.24,28384.0,56.6437,56.6521,56.5595,56.5595,28384.0
2015-12-21 11:20:00,67.24,67.38,67.24,67.33,17069.0,56.5595,56.6773,56.5595,56.6353,17069.0
2015-12-21 11:25:00,67.3,67.3,67.23,67.26,14213.0,56.61,56.61,56.5511,56.5764,14213.0
2015-12-21 11:30:00,67.25,67.27,67.18,67.19,11225.0,56.568,56.5848,56.5091,56.5175,11225.0
2015-12-21 11:35:00,67.18,67.21,67.14,67.14,21570.0,56.5091,56.5343,56.4754,56.4754,21570.0
2015-12-21 11:40:00,67.16,67.18,67.11,67.16,13206.0,56.4923,56.5091,56.4502,56.4923,13206.0
2015-12-21 11:45:00,67.16,67.17,67.09,67.12,31577.0,56.4923,56.5007,56.4334,56.4586,31577.0
2015-12-21 11:50:00,67.11,67.14,67.09,67.09,17450.0,56.4502,56.4754,56.4334,56.4334,17450.0
2015-12-21 11:55:00,67.08,67.22,67.06,67.19,10900.0,56.425,56.5427,56.4081,56.5175,10900.0
2015-12-21 12:00:00,67.2,67.26,67.2,67.24,5080.0,56.5259,56.5764,56.5259,56.5595,5080.0
2015-12-21 12:05:00,67.25,67.32,67.25,67.26,16072.0,56.568,56.6268,56.568,56.5764,16072.0
2015-12-21 12:10:00,67.27,67.3,67.23,67.23,4300.0,56.5848,56.61,56.5511,56.5511,4300.0
2015-12-21 12:15:00,67.27,67.28,67.16,67.2,25033.0,56.5848,56.5932,56.4923,56.5259,25033.0
2015-12-21 12:20:00,67.22,67.3,67.21,67.3,7000.0,56.5427,56.61,56.5343,56.61,7000.0
2015-12-21 12:25:00,67.3,67.3,67.24,67.24,10995.0,56.61,56.61,56.5595,56.5595,10995.0
2015-12-21 12:30:00,67.23,67.3,67.22,67.3,34275.0,56.5511,56.61,56.5427,56.61,34275.0
2015-12-21 12:35:00,67.29,67.38,67.24,67.29,26270.0,56.6016,56.6773,56.5595,56.6016,26270.0
2015-12-21 12:40:00,67.31,67.34,67.27,67.27,14360.0,56.6184,56.6437,56.5848,56.5848,14360.0
2015-12-21 12:45:00,67.27,67.31,67.27,67.3,18371.0,56.5848,56.6184,56.5848,56.61,18371.0
2015-12-21 12:50:00,67.3,67.37,67.3,67.33,16927.0,56.61,56.6689,56.61,56.6353,16927.0
2015-12-21 12:55:00,67.33,67.36,67.32,67.35,8700.0,56.6353,56.6605,56.6268,56.6521,8700.0
2015-12-21 13:00:00,67.36,67.43,67.36,67.4,1400.0,56.6605,56.7194,56.6605,56.6941,1400.0
2015-12-21 13:05:00,67.41,67.41,67.37,67.37,1900.0,56.7025,56.7025,56.6689,56.6689,1900.0
2015-12-21 13:10:00,67.36,67.42,67.36,67.4,1108.0,56.6605,56.711,56.6605,56.6941,1108.0
2015-12-21 13:15:00,67.39,67.42,67.34,67.36,1900.0,56.6857,56.711,56.6437,56.6605,1900.0
2015-12-21 13:20:00,67.36,67.43,67.36,67.43,1300.0,56.6605,56.7194,56.6605,56.7194,1300.0
2015-12-21 13:25:00,67.45,67.48,67.44,67.46,5344.0,56.7362,56.7614,56.7278,56.7446,5344.0
2015-12-21 13:30:00,67.48,67.5,67.47,67.5,1725.0,56.7614,56.7782,56.753,56.7782,1725.0
2015-12-21 13:35:00,67.51,67.52,67.5,67.51,2100.0,56.7867,56.7951,56.7782,56.7867,2100.0
2015-12-21 13:40:00,67.5,67.57,67.5,67.54,4034.0,56.7782,56.8371,56.7782,56.8119,4034.0
2015-12-21 13:45:00,67.52,67.59,67.52,67.59,1300.0,56.7951,56.854,56.7951,56.854,1300.0
2015-12-21 13:50:00,67.58,67.58,67.55,67.55,1100.0,56.8455,56.8455,56.8203,56.8203,1100.0
2015-12-21 13:55:00,67.54,67.57,67.53,67.55,1500.0,56.8119,56.8371,56.8035,56.8203,1500.0
2015-12-21 14:00:00,67.54,67.58,67.54,67.54,1800.0,56.8119,56.8455,56.8119,56.8119,1800.0
2015-12-21 14:05:00,67.57,67.6,67.57,67.59,4188.0,56.8371,56.8624,56.8371,56.854,4188.0
2015-12-21 14:10:00,67.59,67.62,67.56,67.58,3000.0,56.854,56.8792,56.8287,56.8455,3000.0
2015-12-21 14:15:00,67.58,67.62,67.55,67.57,3496.0,56.8455,56.8792,56.8203,56.8371,3496.0
2015-12-21 14:20:00,67.56,67.59,67.53,67.56,1668.0,56.8287,56.854,56.8035,56.8287,1668.0
2015-12-21 14:25:00,67.58,67.58,67.54,67.55,1890.0,56.8455,56.8455,56.8119,56.8203,1890.0
2015-12-21 14:30:00,67.52,67.52,67.45,67.45,2300.0,56.7951,56.7951,56.7362,56.7362,2300.0
2015-12-21 14:35:00,67.46,67.48,67.44,67.48,2300.0,56.7446,56.7614,56.7278,56.7614,2300.0
2015-12-21 14:40:00,67.45,67.46,67.43,67.45,3700.0,56.7362,56.7446,56.7194,56.7362,3700.0
2015-12-21 14:45:00,67.46,67.5,67.45,67.48,1900.0,56.7446,56.7782,56.7362,56.7614,1900.0
2015-12-21 14:50:00,67.48,67.55,67.48,67.53,2471.0,56.7614,56.8203,56.7614,56.8035,2471.0
2015-12-21 14:55:00,67.5,67.57,67.5,67.57,2686.0,56.7782,56.8371,56.7782,56.8371,2686.0
2015-12-21 15:00:00,67.56,67.61,67.55,67.61,900.0,56.8287,56.8708,56.8203,56.8708,900.0
2015-12-21 15:05:00,67.62,67.62,67.53,67.55,2000.0,56.8792,56.8792,56.8035,56.8203,2000.0
2015-12-21 15:10:00,67.52,67.55,67.49,67.54,1800.0,56.7951,56.8203,56.7698,56.8119,1800.0
2015-12-21 15:15:00,67.55,67.55,67.52,67.53,3651.0,56.8203,56.8203,56.7951,56.8035,3651.0
2015-12-21 15:20:00,67.52,67.58,67.52,67.56,3500.0,56.7951,56.8455,56.7951,56.8287,3500.0
2015-12-21 15:25:00,67.56,67.62,67.55,67.62,5192.0,56.8287,56.8792,56.8203,56.8792,5192.0
2015-12-21 15:30:00,67.62,67.66,67.61,67.64,8847.0,56.8792,56.9128,56.8708,56.896,8847.0
2015-12-21 15:35:00,67.65,67.72,67.63,67.69,5860.0,56.9044,56.9633,56.8876,56.9381,5860.0
2015-12-21 15:40:00,67.68,67.77,67.67,67.75,6200.0,56.9297,57.0054,56.9212,56.9885,6200.0
2015-12-21 15:45:00,67.75,67.92,67.75,67.92,11642.0,56.9885,57.1315,56.9885,57.1315,11642.0
2015-12-21 15:50:00,67.93,68.12,67.93,68.12,48642.0,57.1399,57.2998,57.1399,57.2998,48642.0
2015-12-21 15:55:00,68.13,68.39,68.12,68.31,124277.0,57.3082,57.5269,57.2998,57.4596,124277.0
2015-12-22 09:30:00,68.35,68.81,68.35,68.4,23157.0,57.4932,57.8802,57.4932,57.5353,23157.0
2015-12-22 09:35:00,68.52,68.52,68.03,68.03,20032.0,57.6362,57.6362,57.2241,57.2241,20032.0
2015-12-22 09:40:00,68.03,68.18,68.0,68.15,17700.0,57.2241,57.3502,57.1988,57.325,17700.0
2015-12-22 09:45:00,68.19,68.25,68.03,68.08,13227.0,57.3586,57.4091,57.2241,57.2661,13227.0
2015-12-22 09:50:00,68.08,68.08,67.96,68.03,11134.0,57.2661,57.2661,57.1652,57.2241,11134.0
2015-12-22 09:55:00,68.01,68.1,67.89,67.91,12655.0,57.2072,57.2829,57.1063,57.1231,12655.0
2015-12-22 10:00:00,67.95,68.05,67.87,68.02,12595.0,57.1568,57.2409,57.0895,57.2157,12595.0
2015-12-22 10:05:00,68.02,68.19,68.02,68.19,8019.0,57.2157,57.3586,57.2157,57.3586,8019.0
2015-12-22 10:10:00,68.17,68.26,68.15,68.25,5502.0,57.3418,57.4175,57.325,57.4091,5502.0
2015-12-22 10:15:00,68.17,68.25,68.13,68.25,5700.0,57.3418,57.4091,57.3082,57.4091,5700.0
2015-12-22 10:20:00,68.27,68.36,68.27,68.34,3700.0,57.4259,57.5016,57.4259,57.4848,3700.0
2015-12-22 10:25:00,68.37,68.42,68.32,68.41,14902.0,57.5101,57.5521,57.468,57.5437,14902.0
2015-12-22 10:30:00,68.44,68.5,68.4,68.47,18830.0,57.5689,57.6194,57.5353,57.5942,18830.0
2015-12-22 10:35:00,68.47,68.55,68.41,68.42,63400.0,57.5942,57.6615,57.5437,57.5521,63400.0
2015-12-22 10:40:00,68.43,68.51,68.4,68.45,8400.0,57.5605,57.6278,57.5353,57.5773,8400.0
2015-12-22 10:45:00,68.45,68.46,68.42,68.42,2600.0,57.5773,57.5858,57.5521,57.5521,2600.0
2015-12-22 10:50:00,68.42,68.48,68.42,68.45,4000.0,57.5521,57.6026,57.5521,57.5773,4000.0
2015-12-22 10:55:00,68.47,68.5,68.37,68.43,5220.0,57.5942,57.6194,57.5101,57.5605,5220.0
2015-12-22 11:00:00,68.36,68.48,68.36,68.46,5400.0,57.5016,57.6026,57.5016,57.5858,5400.0
2015-12-22 11:05:00,68.45,68.68,68.45,68.66,17573.0,57.5773,57.7708,57.5773,57.754,17573.0
2015-12-22 11:10:00,68.68,68.7,68.65,68.68,3288.0,57.7708,57.7876,57.7456,57.7708,3288.0
2015-12-22 11:15:00,68.65,68.65,68.6,68.6,6901.0,57.7456,57.7456,57.7035,57.7035,6901.0
2015-12-22 11:20:00,68.61,68.61,68.6,68.61,8368.0,57.7119,57.7119,57.7035,57.7119,8368.0
2015-12-22 11:25:00,68.61,68.61,68.53,68.56,3550.0,57.7119,57.7119,57.6446,57.6699,3550.0
2015-12-22 11:30:00,68.55,68.6,68.55,68.58,1700.0,57.6615,57.7035,57.6615,57.6867,1700.0
2015-12-22 11:35:00,68.6,68.72,68.58,68.69,10591.0,57.7035,57.8045,57.6867,57.7792,10591.0
2015-12-22 11:40:00,68.7,68.74,68.66,68.66,800.0,57.7876,57.8213,57.754,57.754,800.0
2015-12-22 11:45:00,68.67,68.67,68.61,68.66,1200.0,57.7624,57.7624,57.7119,57.754,1200.0
2015-12-22 11:50:00,68.63,68.63,68.55,68.56,1108.0,57.7288,57.7288,57.6615,57.6699,1108.0
2015-12-22 11:55:00,68.58,68.64,68.58,68.64,800.0,57.6867,57.7372,57.6867,57.7372,800.0
2015-12-22 12:00:00,68.68,68.68,68.53,68.56,1400.0,57.7708,57.7708,57.6446,57.6699,1400.0
2015-12-22 12:05:00,68.56,68.58,68.56,68.58,400.0,57.6699,57.6867,57.6699,57.6867,400.0
2015-12-22 12:10:00,68.58,68.6,68.58,68.6,800.0,57.6867,57.7035,57.6867,57.7035,800.0
2015-12-22 12:15:00,68.67,68.69,68.65,68.68,900.0,57.7624,57.7792,57.7456,57.7708,900.0
2015-12-22 12:20:00,68.66,68.71,68.65,68.71,600.0,57.754,57.7961,57.7456,57.7961,600.0
2015-12-22 12:25:00,68.72,68.81,68.69,68.78,3200.0,57.8045,57.8802,57.7792,57.8549,3200.0
2015-12-22 12:30:00,68.81,68.81,68.77,68.79,3000.0,57.8802,57.8802,57.8465,57.8633,3000.0
2015-12-22 12:35:00,68.78,68.81,68.77,68.78,3700.0,57.8549,57.8802,57.8465,57.8549,3700.0
2015-12-22 12:40:00,68.78,68.78,68.78,68.78,200.0,57.8549,57.8549,57.8549,57.8549,200.0
2015-12-22 12:45:00,68.75,68.75,68.73,68.73,1900.0,57.8297,57.8297,57.8129,57.8129,1900.0
2015-12-22 12:50:00,68.76,68.8,68.74,68.77,2200.0,57.8381,57.8718,57.8213,57.8465,2200.0
2015-12-22 12:55:00,68.77,68.77,68.72,68.77,1250.0,57.8465,57.8465,57.8045,57.8465,1250.0
2015-12-22 13:00:00,68.78,68.8,68.75,68.79,2648.0,57.8549,57.8718,57.8297,57.8633,2648.0
2015-12-22 13:05:00,68.79,68.79,68.72,68.72,1400.0,57.8633,57.8633,57.8045,57.8045,1400.0
2015-12-22 13:10:00,68.73,68.75,68.68,68.75,4146.0,57.8129,57.8297,57.7708,57.8297,4146.0
2015-12-22 13:15:00,68.76,68.79,68.75,68.78,9300.0,57.8381,57.8633,57.8297,57.8549,9300.0
2015-12-22 13:20:00,68.79,68.8,68.73,68.74,4100.0,57.8633,57.8718,57.8129,57.8213,4100.0
2015-12-22 13:25:00,68.74,68.76,68.73,68.76,2500.0,57.8213,57.8381,57.8129,57.8381,2500.0
2015-12-22 13:30:00,68.76,68.77,68.73,68.77,5800.0,57.8381,57.8465,57.8129,57.8465,5800.0
2015-12-22 13:35:00,68.78,68.8,68.76,68.79,2300.0,57.8549,57.8718,57.8381,57.8633,2300.0
2015-12-22 13:40:00,68.81,68.81,68.73,68.75,10613.0,57.8802,57.8802,57.8129,57.8297,10613.0
2015-12-22 13:45:00,68.74,68.78,68.74,68.75,4000.0,57.8213,57.8549,57.8213,57.8297,4000.0
2015-12-22 13:50:00,68.77,68.78,68.75,68.78,5000.0,57.8465,57.8549,57.8297,57.8549,5000.0
2015-12-22 13:55:00,68.77,68.84,68.77,68.84,1813.0,57.8465,57.9054,57.8465,57.9054,1813.0
2015-12-22 14:00:00,68.84,68.84,68.81,68.83,2316.0,57.9054,57.9054,57.8802,57.897,2316.0
2015-12-22 14:05:00,68.87,68.89,68.82,68.82,5579.0,57.9306,57.9475,57.8886,57.8886,5579.0
2015-12-22 14:10:00,68.83,68.86,68.83,68.86,2000.0,57.897,57.9222,57.897,57.9222,2000.0
2015-12-22 14:15:00,68.86,68.89,68.84,68.88,8195.0,57.9222,57.9475,57.9054,57.939,8195.0
2015-12-22 14:20:00,68.89,68.93,68.89,68.93,3900.0,57.9475,57.9811,57.9475,57.9811,3900.0
2015-12-22 14:25:00,68.93,68.94,68.87,68.88,2500.0,57.9811,57.9895,57.9306,57.939,2500.0
2015-12-22 14:30:00,68.88,68.88,68.87,68.88,1500.0,57.939,57.939,57.9306,57.939,1500.0
2015-12-22 14:35:00,68.87,68.89,68.86,68.88,2664.0,57.9306,57.9475,57.9222,57.939,2664.0
2015-12-22 14:40:00,68.86,68.89,68.85,68.89,7030.0,57.9222,57.9475,57.9138,57.9475,7030.0
2015-12-22 14:45:00,68.89,68.89,68.87,68.87,1948.0,57.9475,57.9475,57.9306,57.9306,1948.0
2015-12-22 14:50:00,68.88,68.89,68.87,68.88,1900.0,57.939,57.9475,57.9306,57.939,1900.0
2015-12-22 14:55:00,68.87,68.95,68.87,68.95,4200.0,57.9306,57.9979,57.9306,57.9979,4200.0
2015-12-22 15:00:00,68.95,68.97,68.93,68.97,3200.0,57.9979,58.0148,57.9811,58.0148,3200.0
2015-12-22 15:05:00,68.96,69.03,68.96,69.01,3450.0,58.0063,58.0652,58.0063,58.0484,3450.0
2015-12-22 15:10:00,68.97,69.05,68.96,69.05,2400.0,58.0148,58.082,58.0063,58.082,2400.0
2015-12-22 15:15:00,69.03,69.07,69.03,69.03,1095.0,58.0652,58.0989,58.0652,58.0652,1095.0
2015-12-22 15:20:00,69.05,69.07,69.04,69.05,3700.0,58.082,58.0989,58.0736,58.082,3700.0
2015-12-22 15:25:00,69.05,69.11,69.05,69.09,4213.0,58.082,58.1325,58.082,58.1157,4213.0
2015-12-22 15:30:00,69.08,69.09,69.03,69.07,4597.0,58.1073,58.1157,58.0652,58.0989,4597.0
2015-12-22 15:35:00,69.06,69.06,68.99,69.01,5348.0,58.0905,58.0905,58.0316,58.0484,5348.0
2015-12-22 15:40:00,69.01,69.01,68.97,68.99,4660.0,58.0484,58.0484,58.0148,58.0316,4660.0
2015-12-22 15:45:00,68.98,69.0,68.92,68.98,6017.0,58.0232,58.04,57.9727,58.0232,6017.0
2015-12-22 15:50:00,68.96,69.04,68.94,69.03,9111.0,58.0063,58.0736,57.9895,58.0652,9111.0
2015-12-22 15:55:00,69.02,69.1,68.97,69.08,26616.0,58.0568,58.1241,58.0148,58.1073,26616.0
2015-12-23 09:30:00,69.31,69.31,69.14,69.14,8903.0,58.3007,58.3007,58.1577,58.1577,8903.0
2015-12-23 09:35:00,69.16,69.17,69.14,69.17,1498.0,58.1746,58.183,58.1577,58.183,1498.0
2015-12-23 09:40:00,69.21,69.21,69.13,69.18,1645.0,58.2166,58.2166,58.1493,58.1914,1645.0
2015-12-23 09:45:00,69.2,69.32,69.2,69.28,19452.0,58.2082,58.3092,58.2082,58.2755,19452.0
2015-12-23 09:50:00,69.3,69.35,69.28,69.3,1144.0,58.2923,58.3344,58.2755,58.2923,1144.0
2015-12-23 09:55:00,69.3,69.33,69.27,69.33,744.0,58.2923,58.3176,58.2671,58.3176,744.0
2015-12-23 10:00:00,69.37,69.43,69.36,69.38,562.0,58.3512,58.4017,58.3428,58.3596,562.0
2015-12-23 10:05:00,69.35,69.35,69.29,69.3,3572.0,58.3344,58.3344,58.2839,58.2923,3572.0
2015-12-23 10:10:00,69.34,69.41,69.34,69.41,2070.0,58.326,58.3849,58.326,58.3849,2070.0
2015-12-23 10:15:00,69.44,69.44,69.33,69.33,1700.0,58.4101,58.4101,58.3176,58.3176,1700.0
2015-12-23 10:20:00,69.35,69.38,69.33,69.33,900.0,58.3344,58.3596,58.3176,58.3176,900.0
2015-12-23 10:25:00,69.32,69.42,69.32,69.41,3700.0,58.3092,58.3933,58.3092,58.3849,3700.0
2015-12-23 10:30:00,69.41,69.49,69.41,69.42,6400.0,58.3849,58.4522,58.3849,58.3933,6400.0
2015-12-23 10:35:00,69.44,69.44,69.37,69.39,3000.0,58.4101,58.4101,58.3512,58.368,3000.0
2015-12-23 10:40:00,69.39,69.45,69.39,69.45,2500.0,58.368,58.4185,58.368,58.4185,2500.0
2015-12-23 10:45:00,69.44,69.44,69.38,69.39,3230.0,58.4101,58.4101,58.3596,58.368,3230.0
2015-12-23 10:50:00,69.41,69.43,69.4,69.41,2150.0,58.3849,58.4017,58.3765,58.3849,2150.0
2015-12-23 10:55:00,69.4,69.43,69.4,69.43,2300.0,58.3765,58.4017,58.3765,58.4017,2300.0
2015-12-23 11:00:00,69.44,69.45,69.39,69.42,2900.0,58.4101,58.4185,58.368,58.3933,2900.0
2015-12-23 11:05:00,69.42,69.45,69.42,69.43,2254.0,58.3933,58.4185,58.3933,58.4017,2254.0
2015-12-23 11:10:00,69.43,69.43,69.34,69.34,915.0,58.4017,58.4017,58.326,58.326,915.0
2015-12-23 11:15:00,69.33,69.35,69.31,69.31,400.0,58.3176,58.3344,58.3007,58.3007,400.0
2015-12-23 11:20:00,69.37,69.4,69.32,69.32,1278.0,58.3512,58.3765,58.3092,58.3092,1278.0
2015-12-23 11:25:00,69.32,69.36,69.32,69.35,900.0,58.3092,58.3428,58.3092,58.3344,900.0
2015-12-23 11:30:00,69.37,69.39,69.34,69.38,3413.0,58.3512,58.368,58.326,58.3596,3413.0
2015-12-23 11:35:00,69.37,69.37,69.29,69.29,1200.0,58.3512,58.3512,58.2839,58.2839,1200.0
2015-12-23 11:40:00,69.29,69.3,69.29,69.29,1300.0,58.2839,58.2923,58.2839,58.2839,1300.0
2015-12-23 11:45:00,69.31,69.31,69.26,69.28,1431.0,58.3007,58.3007,58.2587,58.2755,1431.0
2015-12-23 11:50:00,69.26,69.29,69.26,69.29,1800.0,58.2587,58.2839,58.2587,58.2839,1800.0
2015-12-23 11:55:00,69.29,69.32,69.27,69.31,3501.0,58.2839,58.3092,58.2671,58.3007,3501.0
2015-12-23 12:00:00,69.33,69.36,69.28,69.28,3790.0,58.3176,58.3428,58.2755,58.2755,3790.0
2015-12-23 12:05:00,69.33,69.34,69.32,69.32,1700.0,58.3176,58.326,58.3092,58.3092,1700.0
2015-12-23 12:10:00,69.33,69.38,69.33,69.34,2600.0,58.3176,58.3596,58.3176,58.326,2600.0
2015-12-23 12:15:00,69.33,69.36,69.33,69.36,2798.0,58.3176,58.3428,58.3176,58.3428,2798.0
2015-12-23 12:20:00,69.37,69.43,69.37,69.41,3750.0,58.3512,58.4017,58.3512,58.3849,3750.0
2015-12-23 12:25:00,69.41,69.44,69.39,69.39,2200.0,58.3849,58.4101,58.368,58.368,2200.0
2015-12-23 12:30:00,69.37,69.42,69.34,69.37,3279.0,58.3512,58.3933,58.326,58.3512,3279.0
2015-12-23 12:35:00,69.37,69.4,69.32,69.33,3936.0,58.3512,58.3765,58.3092,58.3176,3936.0
2015-12-23 12:40:00,69.32,69.41,69.31,69.39,2200.0,58.3092,58.3849,58.3007,58.368,2200.0
2015-12-23 12:45:00,69.41,69.41,69.39,69.39,907.0,58.3849,58.3849,58.368,58.368,907.0
2015-12-23 12:50:00,69.4,69.42,69.4,69.4,1829.0,58.3765,58.3933,58.3765,58.3765,1829.0
2015-12-23 12:55:00,69.42,69.47,69.42,69.44,2417.0,58.3933,58.4353,58.3933,58.4101,2417.0
2015-12-23 13:00:00,69.45,69.45,69.39,69.4,2300.0,58.4185,58.4185,58.368,58.3765,2300.0
2015-12-23 13:05:00,69.41,69.44,69.38,69.43,2500.0,58.3849,58.4101,58.3596,58.4017,2500.0
2015-12-23 13:10:00,69.43,69.43,69.39,69.4,3974.0,58.4017,58.4017,58.368,58.3765,3974.0
2015-12-23 13:15:00,69.41,69.41,69.38,69.4,800.0,58.3849,58.3849,58.3596,58.3765,800.0
2015-12-23 13:20:00,69.4,69.43,69.39,69.4,2713.0,58.3765,58.4017,58.368,58.3765,2713.0
2015-12-23 13:25:00,69.41,69.45,69.4,69.4,3983.0,58.3849,58.4185,58.3765,58.3765,3983.0
2015-12-23 13:30:00,69.41,69.41,69.4,69.4,600.0,58.3849,58.3849,58.3765,58.3765,600.0
2015-12-23 13:35:00,69.4,69.41,69.34,69.34,2650.0,58.3765,58.3849,58.326,58.326,2650.0
2015-12-23 13:40:00,69.35,69.42,69.35,69.4,2609.0,58.3344,58.3933,58.3344,58.3765,2609.0
2015-12-23 13:45:00,69.4,69.41,69.38,69.38,2500.0,58.3765,58.3849,58.3596,58.3596,2500.0
2015-12-23 13:50:00,69.39,69.41,69.39,69.41,2500.0,58.368,58.3849,58.368,58.3849,2500.0
2015-12-23 13:55:00,69.41,69.42,69.4,69.4,2000.0,58.3849,58.3933,58.3765,58.3765,2000.0
2015-12-23 14:00:00,69.39,69.42,69.33,69.34,9000.0,58.368,58.3933,58.3176,58.326,9000.0
2015-12-23 14:05:00,69.33,69.44,69.32,69.4,7300.0,58.3176,58.4101,58.3092,58.3765,7300.0
2015-12-23 14:10:00,69.41,69.43,69.4,69.41,5831.0,58.3849,58.4017,58.3765,58.3849,5831.0
2015-12-23 14:15:00,69.41,69.42,69.39,69.41,2000.0,58.3849,58.3933,58.368,58.3849,2000.0
2015-12-23 14:20:00,69.39,69.41,69.37,69.4,2700.0,58.368,58.3849,58.3512,58.3765,2700.0
2015-12-23 14:25:00,69.39,69.39,69.37,69.39,2400.0,58.368,58.368,58.3512,58.368,2400.0
2015-12-23 14:30:00,69.38,69.43,69.36,69.36,7900.0,58.3596,58.4017,58.3428,58.3428,7900.0
2015-12-23 14:35:00,69.35,69.41,69.35,69.4,5500.0,58.3344,58.3849,58.3344,58.3765,5500.0
2015-12-23 14:40:00,69.41,69.42,69.36,69.4,7200.0,58.3849,58.3933,58.3428,58.3765,7200.0
2015-12-23 14:45:00,69.4,69.41,69.39,69.4,1900.0,58.3765,58.3849,58.368,58.3765,1900.0
2015-12-23 14:50:00,69.41,69.41,69.4,69.41,300.0,58.3849,58.3849,58.3765,58.3849,300.0
2015-12-23 14:55:00,69.41,69.41,69.37,69.38,1500.0,58.3849,58.3849,58.3512,58.3596,1500.0
2015-12-23 15:00:00,69.41,69.44,69.37,69.37,3723.0,58.3849,58.4101,58.3512,58.3512,3723.0
2015-12-23 15:05:00,69.37,69.37,69.27,69.27,4131.0,58.3512,58.3512,58.2671,58.2671,4131.0
2015-12-23 15:10:00,69.29,69.29,69.27,69.27,999.0,58.2839,58.2839,58.2671,58.2671,999.0
2015-12-23 15:15:00,69.25,69.26,69.22,69.22,3400.0,58.2503,58.2587,58.225,58.225,3400.0
2015-12-23 15:20:00,69.21,69.26,69.2,69.25,3600.0,58.2166,58.2587,58.2082,58.2503,3600.0
2015-12-23 15:25:00,69.24,69.28,69.24,69.28,2100.0,58.2419,58.2755,58.2419,58.2755,2100.0
2015-12-23 15:30:00,69.25,69.27,69.21,69.21,5400.0,58.2503,58.2671,58.2166,58.2166,5400.0
2015-12-23 15:35:00,69.21,69.21,69.15,69.18,8944.0,58.2166,58.2166,58.1662,58.1914,8944.0
2015-12-23 15:40:00,69.19,69.24,69.19,69.21,4483.0,58.1998,58.2419,58.1998,58.2166,4483.0
2015-12-23 15:45:00,69.21,69.24,69.18,69.22,11580.0,58.2166,58.2419,58.1914,58.225,11580.0
2015-12-23 15:50:00,69.22,69.25,69.19,69.23,9799.0,58.225,58.2503,58.1998,58.2335,9799.0
2015-12-23 15:55:00,69.23,69.27,69.17,69.26,17835.0,58.2335,58.2671,58.183,58.2587,17835.0
2015-12-24 09:30:00,69.2,69.47,69.2,69.47,5788.0,58.2082,58.4353,58.2082,58.4353,5788.0
2015-12-24 09:35:00,69.41,69.5,69.34,69.42,2043.0,58.3849,58.4606,58.326,58.3933,2043.0
2015-12-24 09:40:00,69.44,69.5,69.42,69.42,4375.0,58.4101,58.4606,58.3933,58.3933,4375.0
2015-12-24 09:45:00,69.44,69.49,69.38,69.38,3054.0,58.4101,58.4522,58.3596,58.3596,3054.0
2015-12-24 09:50:00,69.36,69.49,69.35,69.39,4600.0,58.3428,58.4522,58.3344,58.368,4600.0
2015-12-24 09:55:00,69.4,69.4,69.35,69.37,2426.0,58.3765,58.3765,58.3344,58.3512,2426.0
2015-12-24 10:00:00,69.37,69.37,69.28,69.29,5500.0,58.3512,58.3512,58.2755,58.2839,5500.0
2015-12-24 10:05:00,69.28,69.34,69.28,69.34,4055.0,58.2755,58.326,58.2755,58.326,4055.0
2015-12-24 10:10:00,69.34,69.37,69.31,69.33,3300.0,58.326,58.3512,58.3007,58.3176,3300.0
2015-12-24 10:15:00,69.36,69.39,69.32,69.39,1800.0,58.3428,58.368,58.3092,58.368,1800.0
2015-12-24 10:20:00,69.38,69.39,69.35,69.38,1200.0,58.3596,58.368,58.3344,58.3596,1200.0
2015-12-24 10:25:00,69.38,69.43,69.38,69.42,2660.0,58.3596,58.4017,58.3596,58.3933,2660.0
2015-12-24 10:30:00,69.44,69.44,69.39,69.41,6371.0,58.4101,58.4101,58.368,58.3849,6371.0
2015-12-24 10:35:00,69.41,69.43,69.37,69.37,4106.0,58.3849,58.4017,58.3512,58.3512,4106.0
2015-12-24 10:40:00,69.38,69.42,69.37,69.39,2100.0,58.3596,58.3933,58.3512,58.368,2100.0
2015-12-24 10:45:00,69.38,69.39,69.35,69.37,1500.0,58.3596,58.368,58.3344,58.3512,1500.0
2015-12-24 10:50:00,69.36,69.37,69.32,69.33,5500.0,58.3428,58.3512,58.3092,58.3176,5500.0
2015-12-24 10:55:00,69.32,69.38,69.3,69.38,11050.0,58.3092,58.3596,58.2923,58.3596,11050.0
2015-12-24 11:00:00,69.39,69.42,69.38,69.42,17535.0,58.368,58.3933,58.3596,58.3933,17535.0
2015-12-24 11:05:00,69.42,69.5,69.42,69.5,3364.0,58.3933,58.4606,58.3933,58.4606,3364.0
2015-12-24 11:10:00,69.5,69.5,69.45,69.47,2708.0,58.4606,58.4606,58.4185,58.4353,2708.0
2015-12-24 11:15:00,69.45,69.46,69.39,69.39,17061.0,58.4185,58.4269,58.368,58.368,17061.0
2015-12-24 11:20:00,69.4,69.44,69.4,69.43,900.0,58.3765,58.4101,58.3765,58.4017,900.0
2015-12-24 11:25:00,69.43,69.43,69.41,69.42,1020.0,58.4017,58.4017,58.3849,58.3933,1020.0
2015-12-24 11:30:00,69.43,69.46,69.42,69.44,2065.0,58.4017,58.4269,58.3933,58.4101,2065.0
2015-12-24 11:35:00,69.44,69.44,69.38,69.41,3134.0,58.4101,58.4101,58.3596,58.3849,3134.0
2015-12-24 11:40:00,69.4,69.4,69.34,69.35,4147.0,58.3765,58.3765,58.326,58.3344,4147.0
2015-12-24 11:45:00,69.35,69.41,69.34,69.4,3000.0,58.3344,58.3849,58.326,58.3765,3000.0
2015-12-24 11:50:00,69.41,69.43,69.38,69.43,2535.0,58.3849,58.4017,58.3596,58.4017,2535.0
2015-12-24 11:55:00,69.42,69.43,69.41,69.41,8103.0,58.3933,58.4017,58.3849,58.3849,8103.0
2015-12-24 12:00:00,69.41,69.43,69.39,69.43,5000.0,58.3849,58.4017,58.368,58.4017,5000.0
2015-12-24 12:05:00,69.44,69.45,69.42,69.42,2107.0,58.4101,58.4185,58.3933,58.3933,2107.0
2015-12-24 12:10:00,69.43,69.43,69.38,69.42,4958.0,58.4017,58.4017,58.3596,58.3933,4958.0
2015-12-24 12:15:00,69.42,69.47,69.42,69.46,5155.0,58.3933,58.4353,58.3933,58.4269,5155.0
2015-12-24 12:20:00,69.46,69.51,69.46,69.5,3574.0,58.4269,58.469,58.4269,58.4606,3574.0
2015-12-24 12:25:00,69.49,69.52,69.45,69.51,6550.0,58.4522,58.4774,58.4185,58.469,6550.0
2015-12-24 12:30:00,69.52,69.58,69.52,69.58,3900.0,58.4774,58.5279,58.4774,58.5279,3900.0
2015-12-24 12:35:00,69.58,69.62,69.56,69.56,4498.0,58.5279,58.5615,58.511,58.511,4498.0
2015-12-24 12:40:00,69.56,69.66,69.53,69.66,28022.0,58.511,58.5952,58.4858,58.5952,28022.0
2015-12-24 12:45:00,69.66,69.7,69.64,69.7,9705.0,58.5952,58.6288,58.5783,58.6288,9705.0
2015-12-24 12:50:00,69.69,69.69,69.64,69.66,5743.0,58.6204,58.6204,58.5783,58.5952,5743.0
2015-12-24 12:55:00,69.65,69.65,69.49,69.51,30256.0,58.5867,58.5867,58.4522,58.469,30256.0
2015-12-28 09:30:00,69.28,69.28,69.03,69.04,2339.0,58.2755,58.2755,58.0652,58.0736,2339.0
2015-12-28 09:35:00,69.05,69.18,69.02,69.13,6680.0,58.082,58.1914,58.0568,58.1493,6680.0
2015-12-28 09:40:00,69.15,69.27,69.15,69.24,27211.0,58.1662,58.2671,58.1662,58.2419,27211.0
2015-12-28 09:45:00,69.2,69.33,69.2,69.28,6165.0,58.2082,58.3176,58.2082,58.2755,6165.0
2015-12-28 09:50:00,69.28,69.32,69.18,69.2,19552.0,58.2755,58.3092,58.1914,58.2082,19552.0
2015-12-28 09:55:00,69.18,69.33,69.17,69.29,24090.0,58.1914,58.3176,58.183,58.2839,24090.0
2015-12-28 10:00:00,69.27,69.27,69.12,69.19,4800.0,58.2671,58.2671,58.1409,58.1998,4800.0
2015-12-28 10:05:00,69.2,69.2,69.16,69.19,4000.0,58.2082,58.2082,58.1746,58.1998,4000.0
2015-12-28 10:10:00,69.17,69.18,69.08,69.12,5842.0,58.183,58.1914,58.1073,58.1409,5842.0
2015-12-28 10:15:00,69.12,69.14,69.01,69.06,5100.0,58.1409,58.1577,58.0484,58.0905,5100.0
2015-12-28 10:20:00,69.05,69.07,69.01,69.07,4000.0,58.082,58.0989,58.0484,58.0989,4000.0
2015-12-28 10:25:00,69.06,69.11,69.05,69.08,1800.0,58.0905,58.1325,58.082,58.1073,1800.0
2015-12-28 10:30:00,69.08,69.08,69.02,69.08,4300.0,58.1073,58.1073,58.0568,58.1073,4300.0
2015-12-28 10:35:00,69.09,69.19,69.08,69.15,5402.0,58.1157,58.1998,58.1073,58.1662,5402.0
2015-12-28 10:40:00,69.15,69.17,69.11,69.15,3021.0,58.1662,58.183,58.1325,58.1662,3021.0
2015-12-28 10:45:00,69.12,69.14,69.02,69.02,6184.0,58.1409,58.1577,58.0568,58.0568,6184.0
2015-12-28 10:50:00,69.02,69.03,68.93,68.95,5701.0,58.0568,58.0652,57.9811,57.9979,5701.0
2015-12-28 10:55:00,68.93,68.96,68.87,68.96,5379.0,57.9811,58.0063,57.9306,58.0063,5379.0
2015-12-28 11:00:00,68.96,68.99,68.93,68.96,6767.0,58.0063,58.0316,57.9811,58.0063,6767.0
2015-12-28 11:05:00,68.96,68.96,68.9,68.95,4683.0,58.0063,58.0063,57.9559,57.9979,4683.0
2015-12-28 11:10:00,68.94,68.99,68.93,68.94,6134.0,57.9895,58.0316,57.9811,57.9895,6134.0
2015-12-28 11:15:00,68.94,68.97,68.92,68.93,3000.0,57.9895,58.0148,57.9727,57.9811,3000.0
2015-12-28 11:20:00,68.93,69.0,68.91,68.94,4700.0,57.9811,58.04,57.9643,57.9895,4700.0
2015-12-28 11:25:00,68.93,68.96,68.92,68.94,4900.0,57.9811,58.0063,57.9727,57.9895,4900.0
2015-12-28 11:30:00,68.91,68.92,68.88,68.89,3550.0,57.9643,57.9727,57.939,57.9475,3550.0
2015-12-28 11:35:00,68.91,68.98,68.91,68.95,3742.0,57.9643,58.0232,57.9643,57.9979,3742.0
2015-12-28 11:40:00,68.94,68.96,68.93,68.95,11138.0,57.9895,58.0063,57.9811,57.9979,11138.0
2015-12-28 11:45:00,68.96,69.0,68.93,68.99,5500.0,58.0063,58.04,57.9811,58.0316,5500.0
2015-12-28 11:50:00,68.99,69.04,68.99,69.03,4553.0,58.0316,58.0736,58.0316,58.0652,4553.0
2015-12-28 11:55:00,69.03,69.05,68.96,68.97,4893.0,58.0652,58.082,58.0063,58.0148,4893.0
2015-12-28 12:00:00,68.96,68.97,68.91,68.94,11268.0,58.0063,58.0148,57.9643,57.9895,11268.0
2015-12-28 12:05:00,68.94,68.95,68.87,68.89,15730.0,57.9895,57.9979,57.9306,57.9475,15730.0
2015-12-28 12:10:00,68.89,68.91,68.83,68.87,16145.0,57.9475,57.9643,57.897,57.9306,16145.0
2015-12-28 12:15:00,68.89,68.94,68.85,68.92,3622.0,57.9475,57.9895,57.9138,57.9727,3622.0
2015-12-28 12:20:00,68.91,68.91,68.83,68.85,2900.0,57.9643,57.9643,57.897,57.9138,2900.0
2015-12-28 12:25:00,68.85,68.86,68.81,68.86,3600.0,57.9138,57.9222,57.8802,57.9222,3600.0
2015-12-28 12:30:00,68.88,68.89,68.84,68.89,3482.0,57.939,57.9475,57.9054,57.9475,3482.0
2015-12-28 12:35:00,68.89,68.9,68.88,68.9,1400.0,57.9475,57.9559,57.939,57.9559,1400.0
2015-12-28 12:40:00,68.91,68.91,68.86,68.87,2626.0,57.9643,57.9643,57.9222,57.9306,2626.0
2015-12-28 12:45:00,68.86,68.86,68.83,68.84,1300.0,57.9222,57.9222,57.897,57.9054,1300.0
2015-12-28 12:50:00,68.85,68.92,68.85,68.92,2339.0,57.9138,57.9727,57.9138,57.9727,2339.0
2015-12-28 12:55:00,68.93,68.97,68.93,68.97,3100.0,57.9811,58.0148,57.9811,58.0148,3100.0
2015-12-28 13:00:00,68.98,69.01,68.98,68.99,2916.0,58.0232,58.0484,58.0232,58.0316,2916.0
2015-12-28 13:05:00,68.99,69.03,68.99,69.02,1800.0,58.0316,58.0652,58.0316,58.0568,1800.0
2015-12-28 13:10:00,69.03,69.15,69.03,69.15,1518.0,58.0652,58.1662,58.0652,58.1662,1518.0
2015-12-28 13:15:00,69.19,69.2,69.12,69.16,12639.0,58.1998,58.2082,58.1409,58.1746,12639.0
2015-12-28 13:20:00,69.16,69.16,69.06,69.08,10216.0,58.1746,58.1746,58.0905,58.1073,10216.0
2015-12-28 13:25:00,69.1,69.1,69.06,69.07,7100.0,58.1241,58.1241,58.0905,58.0989,7100.0
2015-12-28 13:30:00,69.09,69.21,69.09,69.17,2500.0,58.1157,58.2166,58.1157,58.183,2500.0
2015-12-28 13:35:00,69.17,69.17,69.17,69.17,434.0,58.183,58.183,58.183,58.183,434.0
2015-12-28 13:40:00,69.18,69.18,69.12,69.14,5513.0,58.1914,58.1914,58.1409,58.1577,5513.0
2015-12-28 13:45:00,69.14,69.14,69.13,69.13,4300.0,58.1577,58.1577,58.1493,58.1493,4300.0
2015-12-28 13:50:00,69.13,69.18,69.12,69.12,2100.0,58.1493,58.1914,58.1409,58.1409,2100.0
2015-12-28 13:55:00,69.12,69.13,69.1,69.1,3600.0,58.1409,58.1493,58.1241,58.1241,3600.0
2015-12-28 14:00:00,69.09,69.11,69.06,69.06,4413.0,58.1157,58.1325,58.0905,58.0905,4413.0
2015-12-28 14:05:00,69.05,69.07,69.02,69.04,19812.0,58.082,58.0989,58.0568,58.0736,19812.0
2015-12-28 14:10:00,69.05,69.05,68.98,68.99,9992.0,58.082,58.082,58.0232,58.0316,9992.0
2015-12-28 14:15:00,68.98,69.03,68.98,69.0,11518.0,58.0232,58.0652,58.0232,58.04,11518.0
2015-12-28 14:20:00,69.01,69.04,69.0,69.01,7100.0,58.0484,58.0736,58.04,58.0484,7100.0
2015-12-28 14:25:00,69.01,69.05,68.99,69.05,4000.0,58.0484,58.082,58.0316,58.082,4000.0
2015-12-28 14:30:00,69.07,69.07,69.05,69.06,5414.0,58.0989,58.0989,58.082,58.0905,5414.0
2015-12-28 14:35:00,69.05,69.06,69.01,69.05,16022.0,58.082,58.0905,58.0484,58.082,16022.0
2015-12-28 14:40:00,69.05,69.09,69.05,69.09,9665.0,58.082,58.1157,58.082,58.1157,9665.0
2015-12-28 14:45:00,69.09,69.1,69.03,69.06,7192.0,58.1157,58.1241,58.0652,58.0905,7192.0
2015-12-28 14:50:00,69.06,69.11,69.06,69.11,2400.0,58.0905,58.1325,58.0905,58.1325,2400.0
2015-12-28 14:55:00,69.12,69.12,69.07,69.08,5580.0,58.1409,58.1409,58.0989,58.1073,5580.0
2015-12-28 15:00:00,69.09,69.1,69.08,69.08,3400.0,58.1157,58.1241,58.1073,58.1073,3400.0
2015-12-28 15:05:00,69.07,69.11,69.07,69.11,16977.0,58.0989,58.1325,58.0989,58.1325,16977.0
2015-12-28 15:10:00,69.11,69.12,69.08,69.09,8900.0,58.1325,58.1409,58.1073,58.1157,8900.0
2015-12-28 15:15:00,69.09,69.12,69.05,69.07,18049.0,58.1157,58.1409,58.082,58.0989,18049.0
2015-12-28 15:20:00,69.07,69.16,69.07,69.15,7600.0,58.0989,58.1746,58.0989,58.1662,7600.0
2015-12-28 15:25:00,69.16,69.17,69.15,69.17,1071.0,58.1746,58.183,58.1662,58.183,1071.0
2015-12-28 15:30:00,69.16,69.23,69.16,69.23,8400.0,58.1746,58.2335,58.1746,58.2335,8400.0
2015-12-28 15:35:00,69.23,69.25,69.23,69.25,4005.0,58.2335,58.2503,58.2335,58.2503,4005.0
2015-12-28 15:40:00,69.25,69.26,69.24,69.24,4900.0,58.2503,58.2587,58.2419,58.2419,4900.0
2015-12-28 15:45:00,69.22,69.28,69.22,69.26,3950.0,58.225,58.2755,58.225,58.2587,3950.0
2015-12-28 15:50:00,69.28,69.34,69.26,69.34,5373.0,58.2755,58.326,58.2587,58.326,5373.0
2015-12-28 15:55:00,69.34,69.43,69.33,69.43,33156.0,58.326,58.4017,58.3176,58.4017,33156.0
2015-12-29 09:30:00,69.64,69.64,69.6,69.6,4358.0,58.5783,58.5783,58.5447,58.5447,4358.0
2015-12-29 09:35:00,69.6,69.72,69.6,69.69,4057.0,58.5447,58.6456,58.5447,58.6204,4057.0
2015-12-29 09:40:00,69.67,69.9,69.67,69.9,5746.0,58.6036,58.797,58.6036,58.797,5746.0
2015-12-29 09:45:00,69.87,69.98,69.87,69.95,7142.0,58.7718,58.8643,58.7718,58.8391,7142.0
2015-12-29 09:50:00,69.99,70.05,69.99,70.01,11985.0,58.8727,58.9232,58.8727,58.8896,11985.0
2015-12-29 09:55:00,70.06,70.06,70.01,70.05,1700.0,58.9316,58.9316,58.8896,58.9232,1700.0
2015-12-29 10:00:00,70.06,70.09,69.99,70.01,6100.0,58.9316,58.9569,58.8727,58.8896,6100.0
2015-12-29 10:05:00,70.03,70.07,70.0,70.0,8600.0,58.9064,58.94,58.8811,58.8811,8600.0
2015-12-29 10:10:00,70.01,70.03,69.97,69.98,11400.0,58.8896,58.9064,58.8559,58.8643,11400.0
2015-12-29 10:15:00,69.97,70.0,69.93,69.97,2700.0,58.8559,58.8811,58.8223,58.8559,2700.0
2015-12-29 10:20:00,69.96,69.98,69.88,69.89,4117.0,58.8475,58.8643,58.7802,58.7886,4117.0
2015-12-29 10:25:00,69.91,69.99,69.9,69.99,4483.0,58.8054,58.8727,58.797,58.8727,4483.0
2015-12-29 10:30:00,70.0,70.07,70.0,70.03,1702.0,58.8811,58.94,58.8811,58.9064,1702.0
2015-12-29 10:35:00,70.02,70.05,69.98,69.98,2467.0,58.898,58.9232,58.8643,58.8643,2467.0
2015-12-29 10:40:00,69.98,70.06,69.98,70.05,4110.0,58.8643,58.9316,58.8643,58.9232,4110.0
2015-12-29 10:45:00,70.06,70.09,70.05,70.09,900.0,58.9316,58.9569,58.9232,58.9569,900.0
2015-12-29 10:50:00,70.09,70.15,70.09,70.15,2967.0,58.9569,59.0073,58.9569,59.0073,2967.0
2015-12-29 10:55:00,70.18,70.2,70.15,70.15,5636.0,59.0326,59.0494,59.0073,59.0073,5636.0
2015-12-29 11:00:00,70.14,70.2,70.14,70.2,4614.0,58.9989,59.0494,58.9989,59.0494,4614.0
2015-12-29 11:05:00,70.2,70.24,70.2,70.24,3530.0,59.0494,59.083,59.0494,59.083,3530.0
2015-12-29 11:10:00,70.22,70.24,70.19,70.22,2100.0,59.0662,59.083,59.041,59.0662,2100.0
2015-12-29 11:15:00,70.23,70.28,70.23,70.27,2429.0,59.0746,59.1167,59.0746,59.1083,2429.0
2015-12-29 11:20:00,70.24,70.24,70.22,70.24,2400.0,59.083,59.083,59.0662,59.083,2400.0
2015-12-29 11:25:00,70.23,70.23,70.18,70.2,1500.0,59.0746,59.0746,59.0326,59.0494,1500.0
2015-12-29 11:30:00,70.2,70.21,70.15,70.17,2500.0,59.0494,59.0578,59.0073,59.0241,2500.0
2015-12-29 11:35:00,70.2,70.2,70.13,70.14,2200.0,59.0494,59.0494,58.9905,58.9989,2200.0
2015-12-29 11:40:00,70.14,70.15,70.13,70.13,2426.0,58.9989,59.0073,58.9905,58.9905,2426.0
2015-12-29 11:45:00,70.13,70.17,70.12,70.14,2000.0,58.9905,59.0241,58.9821,58.9989,2000.0
2015-12-29 11:50:00,70.14,70.18,70.12,70.18,2400.0,58.9989,59.0326,58.9821,59.0326,2400.0
2015-12-29 11:55:00,70.17,70.2,70.15,70.19,1510.0,59.0241,59.0494,59.0073,59.041,1510.0
2015-12-29 12:00:00,70.17,70.18,70.12,70.15,1600.0,59.0241,59.0326,58.9821,59.0073,1600.0
2015-12-29 12:05:00,70.08,70.08,70.02,70.03,800.0,58.9484,58.9484,58.898,58.9064,800.0
2015-12-29 12:10:00,70.04,70.05,70.04,70.05,300.0,58.9148,58.9232,58.9148,58.9232,300.0
2015-12-29 12:15:00,70.05,70.1,70.05,70.09,1200.0,58.9232,58.9653,58.9232,58.9569,1200.0
2015-12-29 12:20:00,70.09,70.1,70.07,70.09,2300.0,58.9569,58.9653,58.94,58.9569,2300.0
2015-12-29 12:25:00,70.11,70.12,70.1,70.12,3280.0,58.9737,58.9821,58.9653,58.9821,3280.0
2015-12-29 12:30:00,70.11,70.13,70.06,70.06,2858.0,58.9737,58.9905,58.9316,58.9316,2858.0
2015-12-29 12:35:00,70.05,70.06,70.05,70.06,1800.0,58.9232,58.9316,58.9232,58.9316,1800.0
2015-12-29 12:40:00,70.08,70.11,70.07,70.09,1543.0,58.9484,58.9737,58.94,58.9569,1543.0
2015-12-29 12:45:00,70.1,70.11,70.08,70.08,1300.0,58.9653,58.9737,58.9484,58.9484,1300.0
2015-12-29 12:50:00,70.08,70.13,70.05,70.05,3275.0,58.9484,58.9905,58.9232,58.9232,3275.0
2015-12-29 12:55:00,70.06,70.15,70.06,70.14,9271.0,58.9316,59.0073,58.9316,58.9989,9271.0
2015-12-29 13:00:00,70.14,70.19,70.14,70.16,3100.0,58.9989,59.041,58.9989,59.0157,3100.0
2015-12-29 13:05:00,70.14,70.17,70.14,70.16,2900.0,58.9989,59.0241,58.9989,59.0157,2900.0
2015-12-29 13:10:00,70.16,70.2,70.16,70.18,1470.0,59.0157,59.0494,59.0157,59.0326,1470.0
2015-12-29 13:15:00,70.18,70.2,70.17,70.18,6408.0,59.0326,59.0494,59.0241,59.0326,6408.0
2015-12-29 13:20:00,70.17,70.18,70.16,70.17,1700.0,59.0241,59.0326,59.0157,59.0241,1700.0
2015-12-29 13:25:00,70.17,70.18,70.14,70.17,1000.0,59.0241,59.0326,58.9989,59.0241,1000.0
2015-12-29 13:30:00,70.16,70.18,70.15,70.18,1800.0,59.0157,59.0326,59.0073,59.0326,1800.0
2015-12-29 13:35:00,70.17,70.19,70.14,70.14,3495.0,59.0241,59.041,58.9989,58.9989,3495.0
2015-12-29 13:40:00,70.14,70.21,70.14,70.21,2053.0,58.9989,59.0578,58.9989,59.0578,2053.0
2015-12-29 13:45:00,70.21,70.22,70.19,70.2,3463.0,59.0578,59.0662,59.041,59.0494,3463.0
2015-12-29 13:50:00,70.2,70.21,70.18,70.21,17717.0,59.0494,59.0578,59.0326,59.0578,17717.0
2015-12-29 13:55:00,70.21,70.28,70.21,70.25,8100.0,59.0578,59.1167,59.0578,59.0914,8100.0
2015-12-29 14:00:00,70.24,70.24,70.21,70.22,21470.0,59.083,59.083,59.0578,59.0662,21470.0
2015-12-29 14:05:00,70.2,70.21,70.18,70.19,32538.0,59.0494,59.0578,59.0326,59.041,32538.0
2015-12-29 14:10:00,70.17,70.2,70.17,70.18,3700.0,59.0241,59.0494,59.0241,59.0326,3700.0
2015-12-29 14:15:00,70.17,70.25,70.17,70.21,10558.0,59.0241,59.0914,59.0241,59.0578,10558.0
2015-12-29 14:20:00,70.19,70.22,70.19,70.22,900.0,59.041,59.0662,59.041,59.0662,900.0
2015-12-29 14:25:00,70.21,70.27,70.19,70.26,3963.0,59.0578,59.1083,59.041,59.0998,3963.0
2015-12-29 14:30:00,70.25,70.25,70.23,70.23,1100.0,59.0914,59.0914,59.0746,59.0746,1100.0
2015-12-29 14:35:00,70.24,70.25,70.23,70.23,500.0,59.083,59.0914,59.0746,59.0746,500.0
2015-12-29 14:40:00,70.23,70.23,70.23,70.23,600.0,59.0746,59.0746,59.0746,59.0746,600.0
2015-12-29 14:45:00,70.23,70.27,70.23,70.24,4113.0,59.0746,59.1083,59.0746,59.083,4113.0
2015-12-29 14:50:00,70.22,70.27,70.21,70.26,1810.0,59.0662,59.1083,59.0578,59.0998,1810.0
2015-12-29 14:55:00,70.25,70.26,70.23,70.24,9731.0,59.0914,59.0998,59.0746,59.083,9731.0
2015-12-29 15:00:00,70.24,70.25,70.22,70.22,8265.0,59.083,59.0914,59.0662,59.0662,8265.0
2015-12-29 15:05:00,70.23,70.24,70.22,70.23,4600.0,59.0746,59.083,59.0662,59.0746,4600.0
2015-12-29 15:10:00,70.23,70.25,70.2,70.22,5100.0,59.0746,59.0914,59.0494,59.0662,5100.0
2015-12-29 15:15:00,70.22,70.24,70.19,70.19,6300.0,59.0662,59.083,59.041,59.041,6300.0
2015-12-29 15:20:00,70.19,70.21,70.17,70.17,6796.0,59.041,59.0578,59.0241,59.0241,6796.0
2015-12-29 15:25:00,70.16,70.19,70.16,70.16,6840.0,59.0157,59.041,59.0157,59.0157,6840.0
2015-12-29 15:30:00,70.16,70.19,70.08,70.08,7338.0,59.0157,59.041,58.9484,58.9484,7338.0
2015-12-29 15:35:00,70.07,70.08,69.95,69.98,38982.0,58.94,58.9484,58.8391,58.8643,38982.0
2015-12-29 15:40:00,69.99,70.01,69.89,69.89,16748.0,58.8727,58.8896,58.7886,58.7886,16748.0
2015-12-29 15:45:00,69.9,69.95,69.87,69.95,85126.0,58.797,58.8391,58.7718,58.8391,85126.0
2015-12-29 15:50:00,69.95,70.04,69.91,69.94,51909.0,58.8391,58.9148,58.8054,58.8307,51909.0
2015-12-29 15:55:00,69.96,70.03,69.87,69.89,37693.0,58.8475,58.9064,58.7718,58.7886,37693.0
2015-12-30 09:30:00,69.85,70.05,69.85,70.05,8270.0,58.755,58.9232,58.755,58.9232,8270.0
2015-12-30 09:35:00,70.11,70.2,70.07,70.2,1000.0,58.9737,59.0494,58.94,59.0494,1000.0
2015-12-30 09:40:00,70.15,70.16,70.08,70.15,4190.0,59.0073,59.0157,58.9484,59.0073,4190.0
2015-12-30 09:45:00,70.16,70.16,70.03,70.07,8200.0,59.0157,59.0157,58.9064,58.94,8200.0
2015-12-30 09:50:00,70.06,70.06,69.97,69.97,1900.0,58.9316,58.9316,58.8559,58.8559,1900.0
2015-12-30 09:55:00,70.0,70.03,70.0,70.03,200.0,58.8811,58.9064,58.8811,58.9064,200.0
2015-12-30 10:00:00,70.06,70.06,69.97,69.97,1267.0,58.9316,58.9316,58.8559,58.8559,1267.0
2015-12-30 10:05:00,69.95,69.95,69.84,69.85,2600.0,58.8391,58.8391,58.7466,58.755,2600.0
2015-12-30 10:10:00,69.84,69.9,69.83,69.86,3200.0,58.7466,58.797,58.7381,58.7634,3200.0
2015-12-30 10:15:00,69.87,69.9,69.8,69.81,4700.0,58.7718,58.797,58.7129,58.7213,4700.0
2015-12-30 10:20:00,69.8,69.81,69.75,69.78,3400.0,58.7129,58.7213,58.6709,58.6961,3400.0
2015-12-30 10:25:00,69.77,69.8,69.71,69.71,1600.0,58.6877,58.7129,58.6372,58.6372,1600.0
2015-12-30 10:30:00,69.74,69.81,69.74,69.81,800.0,58.6624,58.7213,58.6624,58.7213,800.0
2015-12-30 10:35:00,69.8,69.8,69.78,69.79,1500.0,58.7129,58.7129,58.6961,58.7045,1500.0
2015-12-30 10:40:00,69.81,69.9,69.8,69.88,6200.0,58.7213,58.797,58.7129,58.7802,6200.0
2015-12-30 10:45:00,69.86,69.9,69.85,69.89,6882.0,58.7634,58.797,58.755,58.7886,6882.0
2015-12-30 10:50:00,69.9,69.93,69.86,69.9,6000.0,58.797,58.8223,58.7634,58.797,6000.0
2015-12-30 10:55:00,69.9,69.98,69.89,69.98,8600.0,58.797,58.8643,58.7886,58.8643,8600.0
2015-12-30 11:00:00,69.98,70.02,69.98,69.99,6700.0,58.8643,58.898,58.8643,58.8727,6700.0
2015-12-30 11:05:00,70.0,70.06,70.0,70.05,7700.0,58.8811,58.9316,58.8811,58.9232,7700.0
2015-12-30 11:10:00,70.04,70.09,70.03,70.08,5200.0,58.9148,58.9569,58.9064,58.9484,5200.0
2015-12-30 11:15:00,70.09,70.12,70.08,70.1,8000.0,58.9569,58.9821,58.9484,58.9653,8000.0
2015-12-30 11:20:00,70.1,70.17,70.09,70.15,4800.0,58.9653,59.0241,58.9569,59.0073,4800.0
2015-12-30 11:25:00,70.14,70.14,70.05,70.13,3700.0,58.9989,58.9989,58.9232,58.9905,3700.0
2015-12-30 11:30:00,70.12,70.12,70.06,70.07,1500.0,58.9821,58.9821,58.9316,58.94,1500.0
2015-12-30 11:35:00,70.08,70.12,70.03,70.05,5735.0,58.9484,58.9821,58.9064,58.9232,5735.0
2015-12-30 11:40:00,70.05,70.05,69.99,69.99,1000.0,58.9232,58.9232,58.8727,58.8727,1000.0
2015-12-30 11:45:00,69.96,70.02,69.94,69.98,19250.0,58.8475,58.898,58.8307,58.8643,19250.0
2015-12-30 11:50:00,69.98,70.02,69.95,70.02,32433.0,58.8643,58.898,58.8391,58.898,32433.0
2015-12-30 11:55:00,70.05,70.09,69.98,69.99,25739.0,58.9232,58.9569,58.8643,58.8727,25739.0
2015-12-30 12:00:00,69.97,69.97,69.92,69.93,2000.0,58.8559,58.8559,58.8139,58.8223,2000.0
2015-12-30 12:05:00,69.9,70.03,69.88,70.01,3942.0,58.797,58.9064,58.7802,58.8896,3942.0
2015-12-30 12:10:00,70.01,70.03,69.96,69.96,1600.0,58.8896,58.9064,58.8475,58.8475,1600.0
2015-12-30 12:15:00,69.97,69.99,69.97,69.99,1288.0,58.8559,58.8727,58.8559,58.8727,1288.0
2015-12-30 12:20:00,69.99,69.99,69.96,69.97,1300.0,58.8727,58.8727,58.8475,58.8559,1300.0
2015-12-30 12:25:00,70.0,70.02,70.0,70.02,500.0,58.8811,58.898,58.8811,58.898,500.0
2015-12-30 12:30:00,70.03,70.03,69.96,69.98,1300.0,58.9064,58.9064,58.8475,58.8643,1300.0
2015-12-30 12:35:00,69.99,69.99,69.93,69.93,2372.0,58.8727,58.8727,58.8223,58.8223,2372.0
2015-12-30 12:40:00,69.93,69.93,69.89,69.91,1900.0,58.8223,58.8223,58.7886,58.8054,1900.0
2015-12-30 12:45:00,69.91,69.91,69.86,69.88,1950.0,58.8054,58.8054,58.7634,58.7802,1950.0
2015-12-30 12:50:00,69.87,69.87,69.85,69.85,1400.0,58.7718,58.7718,58.755,58.755,1400.0
2015-12-30 12:55:00,69.85,69.86,69.85,69.86,900.0,58.755,58.7634,58.755,58.7634,900.0
2015-12-30 13:00:00,69.9,69.94,69.9,69.92,1350.0,58.797,58.8307,58.797,58.8139,1350.0
2015-12-30 13:05:00,69.92,69.92,69.89,69.89,600.0,58.8139,58.8139,58.7886,58.7886,600.0
2015-12-30 13:10:00,69.87,69.89,69.84,69.88,1400.0,58.7718,58.7886,58.7466,58.7802,1400.0
2015-12-30 13:15:00,69.88,69.88,69.86,69.86,700.0,58.7802,58.7802,58.7634,58.7634,700.0
2015-12-30 13:20:00,69.85,69.85,69.78,69.78,3150.0,58.755,58.755,58.6961,58.6961,3150.0
2015-12-30 13:25:00,69.78,69.82,69.78,69.82,600.0,58.6961,58.7297,58.6961,58.7297,600.0
2015-12-30 13:30:00,69.82,69.85,69.81,69.85,1320.0,58.7297,58.755,58.7213,58.755,1320.0
2015-12-30 13:35:00,69.82,69.82,69.72,69.72,1800.0,58.7297,58.7297,58.6456,58.6456,1800.0
2015-12-30 13:40:00,69.73,69.77,69.73,69.77,18400.0,58.654,58.6877,58.654,58.6877,18400.0
2015-12-30 13:45:00,69.78,69.84,69.78,69.83,3695.0,58.6961,58.7466,58.6961,58.7381,3695.0
2015-12-30 13:50:00,69.82,69.85,69.82,69.84,3355.0,58.7297,58.755,58.7297,58.7466,3355.0
2015-12-30 13:55:00,69.84,69.85,69.81,69.81,2610.0,58.7466,58.755,58.7213,58.7213,2610.0
2015-12-30 14:00:00,69.82,69.86,69.82,69.85,4700.0,58.7297,58.7634,58.7297,58.755,4700.0
2015-12-30 14:05:00,69.86,69.87,69.85,69.87,1250.0,58.7634,58.7718,58.755,58.7718,1250.0
2015-12-30 14:10:00,69.87,69.91,69.87,69.91,14700.0,58.7718,58.8054,58.7718,58.8054,14700.0
2015-12-30 14:15:00,69.91,69.92,69.88,69.92,2100.0,58.8054,58.8139,58.7802,58.8139,2100.0
2015-12-30 14:20:00,69.92,69.93,69.91,69.91,3700.0,58.8139,58.8223,58.8054,58.8054,3700.0
2015-12-30 14:25:00,69.9,69.9,69.87,69.89,2700.0,58.797,58.797,58.7718,58.7886,2700.0
2015-12-30 14:30:00,69.89,69.89,69.87,69.87,2600.0,58.7886,58.7886,58.7718,58.7718,2600.0
2015-12-30 14:35:00,69.87,69.87,69.8,69.82,27000.0,58.7718,58.7718,58.7129,58.7297,27000.0
2015-12-30 14:40:00,69.82,69.82,69.77,69.78,4500.0,58.7297,58.7297,58.6877,58.6961,4500.0
2015-12-30 14:45:00,69.78,69.79,69.77,69.79,1800.0,58.6961,58.7045,58.6877,58.7045,1800.0
2015-12-30 14:50:00,69.78,69.79,69.77,69.78,3604.0,58.6961,58.7045,58.6877,58.6961,3604.0
2015-12-30 14:55:00,69.79,69.82,69.78,69.82,3100.0,58.7045,58.7297,58.6961,58.7297,3100.0
2015-12-30 15:00:00,69.82,69.89,69.82,69.89,2700.0,58.7297,58.7886,58.7297,58.7886,2700.0
2015-12-30 15:05:00,69.9,69.9,69.87,69.88,1200.0,58.797,58.797,58.7718,58.7802,1200.0
2015-12-30 15:10:00,69.87,69.87,69.85,69.86,5800.0,58.7718,58.7718,58.755,58.7634,5800.0
2015-12-30 15:15:00,69.89,69.96,69.89,69.95,4100.0,58.7886,58.8475,58.7886,58.8391,4100.0
2015-12-30 15:20:00,69.94,69.96,69.94,69.95,3500.0,58.8307,58.8475,58.8307,58.8391,3500.0
2015-12-30 15:25:00,69.95,69.96,69.92,69.92,2836.0,58.8391,58.8475,58.8139,58.8139,2836.0
2015-12-30 15:30:00,69.92,69.93,69.74,69.77,7127.0,58.8139,58.8223,58.6624,58.6877,7127.0
2015-12-30 15:35:00,69.78,69.82,69.66,69.78,7435.0,58.6961,58.7297,58.5952,58.6961,7435.0
2015-12-30 15:40:00,69.77,69.83,69.72,69.78,4900.0,58.6877,58.7381,58.6456,58.6961,4900.0
2015-12-30 15:45:00,69.8,69.81,69.77,69.8,3200.0,58.7129,58.7213,58.6877,58.7129,3200.0
2015-12-30 15:50:00,69.79,69.8,69.74,69.75,7946.0,58.7045,58.7129,58.6624,58.6709,7946.0
2015-12-30 15:55:00,69.75,69.76,69.68,69.69,45856.0,58.6709,58.6793,58.612,58.6204,45856.0
2015-12-31 09:30:00,69.49,69.91,69.49,69.59,12622.0,58.4522,58.8054,58.4522,58.5363,12622.0
2015-12-31 09:35:00,69.5,69.54,69.35,69.44,19831.0,58.4606,58.4942,58.3344,58.4101,19831.0
2015-12-31 09:40:00,69.45,69.47,69.23,69.34,26349.0,58.4185,58.4353,58.2335,58.326,26349.0
2015-12-31 09:45:00,69.46,69.51,69.36,69.45,9699.0,58.4269,58.469,58.3428,58.4185,9699.0
2015-12-31 09:50:00,69.44,69.45,69.34,69.36,13300.0,58.4101,58.4185,58.326,58.3428,13300.0
2015-12-31 09:55:00,69.41,69.54,69.38,69.47,4553.0,58.3849,58.4942,58.3596,58.4353,4553.0
2015-12-31 10:00:00,69.49,69.53,69.4,69.44,8911.0,58.4522,58.4858,58.3765,58.4101,8911.0
2015-12-31 10:05:00,69.41,69.41,69.3,69.41,8800.0,58.3849,58.3849,58.2923,58.3849,8800.0
2015-12-31 10:10:00,69.39,69.45,69.38,69.39,4403.0,58.368,58.4185,58.3596,58.368,4403.0
2015-12-31 10:15:00,69.38,69.44,69.35,69.42,11580.0,58.3596,58.4101,58.3344,58.3933,11580.0
2015-12-31 10:20:00,69.41,69.45,69.37,69.45,7500.0,58.3849,58.4185,58.3512,58.4185,7500.0
2015-12-31 10:25:00,69.46,69.46,69.33,69.38,15121.0,58.4269,58.4269,58.3176,58.3596,15121.0
2015-12-31 10:30:00,69.36,69.36,69.21,69.25,4000.0,58.3428,58.3428,58.2166,58.2503,4000.0
2015-12-31 10:35:00,69.23,69.3,69.23,69.28,7979.0,58.2335,58.2923,58.2335,58.2755,7979.0
2015-12-31 10:40:00,69.27,69.33,69.24,69.32,13380.0,58.2671,58.3176,58.2419,58.3092,13380.0
2015-12-31 10:45:00,69.33,69.47,69.33,69.47,4375.0,58.3176,58.4353,58.3176,58.4353,4375.0
2015-12-31 10:50:00,69.47,69.54,69.47,69.53,5300.0,58.4353,58.4942,58.4353,58.4858,5300.0
2015-12-31 10:55:00,69.51,69.55,69.47,69.51,122767.0,58.469,58.5026,58.4353,58.469,122767.0
2015-12-31 11:00:00,69.51,69.51,69.42,69.45,19047.0,58.469,58.469,58.3933,58.4185,19047.0
2015-12-31 11:05:00,69.46,69.53,69.44,69.53,9600.0,58.4269,58.4858,58.4101,58.4858,9600.0
2015-12-31 11:10:00,69.53,69.65,69.53,69.65,5499.0,58.4858,58.5867,58.4858,58.5867,5499.0
2015-12-31 11:15:00,69.64,69.64,69.55,69.59,7736.0,58.5783,58.5783,58.5026,58.5363,7736.0
2015-12-31 11:20:00,69.58,69.63,69.57,69.57,6006.0,58.5279,58.5699,58.5194,58.5194,6006.0
2015-12-31 11:25:00,69.58,69.62,69.56,69.6,4545.0,58.5279,58.5615,58.511,58.5447,4545.0
2015-12-31 11:30:00,69.59,69.65,69.54,69.65,4200.0,58.5363,58.5867,58.4942,58.5867,4200.0
2015-12-31 11:35:00,69.67,69.69,69.66,69.69,1699.0,58.6036,58.6204,58.5952,58.6204,1699.0
2015-12-31 11:40:00,69.69,69.7,69.66,69.7,4700.0,58.6204,58.6288,58.5952,58.6288,4700.0
2015-12-31 11:45:00,69.71,69.82,69.71,69.79,3600.0,58.6372,58.7297,58.6372,58.7045,3600.0
2015-12-31 11:50:00,69.76,69.77,69.74,69.76,3600.0,58.6793,58.6877,58.6624,58.6793,3600.0
2015-12-31 11:55:00,69.76,69.76,69.74,69.76,1600.0,58.6793,58.6793,58.6624,58.6793,1600.0
2015-12-31 12:00:00,69.77,69.79,69.72,69.72,3300.0,58.6877,58.7045,58.6456,58.6456,3300.0
2015-12-31 12:05:00,69.72,69.75,69.7,69.74,4195.0,58.6456,58.6709,58.6288,58.6624,4195.0
2015-12-31 12:10:00,69.76,69.77,69.72,69.72,1846.0,58.6793,58.6877,58.6456,58.6456,1846.0
2015-12-31 12:15:00,69.72,69.75,69.69,69.75,2750.0,58.6456,58.6709,58.6204,58.6709,2750.0
2015-12-31 12:20:00,69.74,69.75,69.72,69.75,1910.0,58.6624,58.6709,58.6456,58.6709,1910.0
2015-12-31 12:25:00,69.75,69.75,69.66,69.67,2057.0,58.6709,58.6709,58.5952,58.6036,2057.0
2015-12-31 12:30:00,69.68,69.69,69.65,69.67,2389.0,58.612,58.6204,58.5867,58.6036,2389.0
2015-12-31 12:35:00,69.67,69.71,69.67,69.69,1900.0,58.6036,58.6372,58.6036,58.6204,1900.0
2015-12-31 12:40:00,69.69,69.69,69.66,69.67,3500.0,58.6204,58.6204,58.5952,58.6036,3500.0
2015-12-31 12:45:00,69.68,69.73,69.64,69.64,2400.0,58.612,58.654,58.5783,58.5783,2400.0
2015-12-31 12:50:00,69.63,69.67,69.61,69.67,3100.0,58.5699,58.6036,58.5531,58.6036,3100.0
2015-12-31 12:55:00,69.66,69.66,69.59,69.59,2220.0,58.5952,58.5952,58.5363,58.5363,2220.0
2015-12-31 13:00:00,69.59,69.61,69.52,69.53,5300.0,58.5363,58.5531,58.4774,58.4858,5300.0
2015-12-31 13:05:00,69.5,69.52,69.41,69.42,9076.0,58.4606,58.4774,58.3849,58.3933,9076.0
2015-12-31 13:10:00,69.41,69.55,69.4,69.53,6800.0,58.3849,58.5026,58.3765,58.4858,6800.0
2015-12-31 13:15:00,69.53,69.53,69.47,69.47,3000.0,58.4858,58.4858,58.4353,58.4353,3000.0
2015-12-31 13:20:00,69.47,69.5,69.47,69.48,2787.0,58.4353,58.4606,58.4353,58.4437,2787.0
2015-12-31 13:25:00,69.48,69.48,69.44,69.46,3545.0,58.4437,58.4437,58.4101,58.4269,3545.0
2015-12-31 13:30:00,69.46,69.47,69.41,69.45,7040.0,58.4269,58.4353,58.3849,58.4185,7040.0
2015-12-31 13:35:00,69.45,69.47,69.44,69.47,3740.0,58.4185,58.4353,58.4101,58.4353,3740.0
2015-12-31 13:40:00,69.47,69.58,69.45,69.58,3954.0,58.4353,58.5279,58.4185,58.5279,3954.0
2015-12-31 13:45:00,69.58,69.58,69.54,69.56,900.0,58.5279,58.5279,58.4942,58.511,900.0
2015-12-31 13:50:00,69.56,69.6,69.56,69.6,1100.0,58.511,58.5447,58.511,58.5447,1100.0
2015-12-31 13:55:00,69.6,69.6,69.56,69.56,1900.0,58.5447,58.5447,58.511,58.511,1900.0
2015-12-31 14:00:00,69.58,69.6,69.54,69.56,2400.0,58.5279,58.5447,58.4942,58.511,2400.0
2015-12-31 14:05:00,69.55,69.55,69.45,69.47,5000.0,58.5026,58.5026,58.4185,58.4353,5000.0
2015-12-31 14:10:00,69.47,69.56,69.46,69.53,2500.0,58.4353,58.511,58.4269,58.4858,2500.0
2015-12-31 14:15:00,69.52,69.52,69.51,69.51,600.0,58.4774,58.4774,58.469,58.469,600.0
2015-12-31 14:20:00,69.5,69.5,69.42,69.45,4300.0,58.4606,58.4606,58.3933,58.4185,4300.0
2015-12-31 14:25:00,69.45,69.46,69.42,69.46,1744.0,58.4185,58.4269,58.3933,58.4269,1744.0
2015-12-31 14:30:00,69.45,69.45,69.4,69.41,2800.0,58.4185,58.4185,58.3765,58.3849,2800.0
2015-12-31 14:35:00,69.42,69.45,69.37,69.4,3000.0,58.3933,58.4185,58.3512,58.3765,3000.0
2015-12-31 14:40:00,69.39,69.43,69.39,69.41,3000.0,58.368,58.4017,58.368,58.3849,3000.0
2015-12-31 14:45:00,69.42,69.53,69.42,69.51,3288.0,58.3933,58.4858,58.3933,58.469,3288.0
2015-12-31 14:50:00,69.53,69.55,69.49,69.49,1900.0,58.4858,58.5026,58.4522,58.4522,1900.0
2015-12-31 14:55:00,69.49,69.49,69.44,69.45,4100.0,58.4522,58.4522,58.4101,58.4185,4100.0
2015-12-31 15:00:00,69.45,69.49,69.43,69.49,4000.0,58.4185,58.4522,58.4017,58.4522,4000.0
2015-12-31 15:05:00,69.49,69.51,69.44,69.45,4791.0,58.4522,58.469,58.4101,58.4185,4791.0
2015-12-31 15:10:00,69.45,69.46,69.41,69.45,6000.0,58.4185,58.4269,58.3849,58.4185,6000.0
2015-12-31 15:15:00,69.44,69.54,69.44,69.54,3500.0,58.4101,58.4942,58.4101,58.4942,3500.0
2015-12-31 15:20:00,69.55,69.56,69.49,69.53,7900.0,58.5026,58.511,58.4522,58.4858,7900.0
2015-12-31 15:25:00,69.52,69.52,69.47,69.52,6075.0,58.4774,58.4774,58.4353,58.4774,6075.0
2015-12-31 15:30:00,69.53,69.55,69.5,69.55,4000.0,58.4858,58.5026,58.4606,58.5026,4000.0
2015-12-31 15:35:00,69.56,69.6,69.51,69.53,8939.0,58.511,58.5447,58.469,58.4858,8939.0
2015-12-31 15:40:00,69.54,69.55,69.49,69.52,7662.0,58.4942,58.5026,58.4522,58.4774,7662.0
2015-12-31 15:45:00,69.51,69.57,69.51,69.55,10824.0,58.469,58.5194,58.469,58.5026,10824.0
2015-12-31 15:50:00,69.54,69.61,69.49,69.61,20140.0,58.4942,58.5531,58.4522,58.5531,20140.0
2015-12-31 15:55:00,69.6,69.6,69.34,69.35,61504.0,58.5447,58.5447,58.326,58.3344,61504.0
2016-01-04 09:30:00,68.03,68.5,68.0,68.16,32203.0,57.2241,57.6194,57.1988,57.3334,32203.0
2016-01-04 09:35:00,68.15,68.3,68.11,68.25,5471.0,57.325,57.4512,57.2914,57.4091,5471.0
2016-01-04 09:40:00,68.29,68.49,68.19,68.23,12080.0,57.4428,57.611,57.3586,57.3923,12080.0
2016-01-04 09:45:00,68.25,68.26,68.12,68.17,10600.0,57.4091,57.4175,57.2998,57.3418,10600.0
2016-01-04 09:50:00,68.17,68.17,68.05,68.09,11389.0,57.3418,57.3418,57.2409,57.2745,11389.0
2016-01-04 09:55:00,68.09,68.38,68.09,68.38,6421.0,57.2745,57.5185,57.2745,57.5185,6421.0
2016-01-04 10:00:00,68.32,68.39,68.25,68.33,16473.0,57.468,57.5269,57.4091,57.4764,16473.0
2016-01-04 10:05:00,68.3,68.43,68.28,68.42,28432.0,57.4512,57.5605,57.4344,57.5521,28432.0
2016-01-04 10:10:00,68.44,68.47,68.34,68.44,16360.0,57.5689,57.5942,57.4848,57.5689,16360.0
2016-01-04 10:15:00,68.42,68.54,68.42,68.54,7183.0,57.5521,57.6531,57.5521,57.6531,7183.0
2016-01-04 10:20:00,68.56,68.73,68.5,68.57,68686.0,57.6699,57.8129,57.6194,57.6783,68686.0
2016-01-04 10:25:00,68.56,68.58,68.48,68.55,45740.0,57.6699,57.6867,57.6026,57.6615,45740.0
2016-01-04 10:30:00,68.56,68.56,68.48,68.54,23109.0,57.6699,57.6699,57.6026,57.6531,23109.0
2016-01-04 10:35:00,68.54,68.54,68.41,68.45,14948.0,57.6531,57.6531,57.5437,57.5773,14948.0
2016-01-04 10:40:00,68.44,68.52,68.34,68.52,10700.0,57.5689,57.6362,57.4848,57.6362,10700.0
2016-01-04 10:45:00,68.53,68.56,68.49,68.54,13850.0,57.6446,57.6699,57.611,57.6531,13850.0
2016-01-04 10:50:00,68.55,68.55,68.39,68.43,12000.0,57.6615,57.6615,57.5269,57.5605,12000.0
2016-01-04 10:55:00,68.41,68.42,68.33,68.35,7436.0,57.5437,57.5521,57.4764,57.4932,7436.0
2016-01-04 11:00:00,68.31,68.33,68.18,68.33,11962.0,57.4596,57.4764,57.3502,57.4764,11962.0
2016-01-04 11:05:00,68.34,68.37,68.27,68.35,12200.0,57.4848,57.5101,57.4259,57.4932,12200.0
2016-01-04 11:10:00,68.35,68.39,68.29,68.39,5456.0,57.4932,57.5269,57.4428,57.5269,5456.0
2016-01-04 11:15:00,68.37,68.62,68.37,68.6,49059.0,57.5101,57.7203,57.5101,57.7035,49059.0
2016-01-04 11:20:00,68.57,68.65,68.52,68.65,5304.0,57.6783,57.7456,57.6362,57.7456,5304.0
2016-01-04 11:25:00,68.65,69.18,68.63,68.88,185974.0,57.7456,58.1914,57.7288,57.939,185974.0
2016-01-04 11:30:00,68.91,68.91,68.8,68.82,21825.0,57.9643,57.9643,57.8718,57.8886,21825.0
2016-01-04 11:35:00,68.81,68.81,68.63,68.68,21630.0,57.8802,57.8802,57.7288,57.7708,21630.0
2016-01-04 11:40:00,68.7,68.77,68.7,68.71,9912.0,57.7876,57.8465,57.7876,57.7961,9912.0
2016-01-04 11:45:00,68.71,68.72,68.66,68.67,4325.0,57.7961,57.8045,57.754,57.7624,4325.0
2016-01-04 11:50:00,68.66,68.7,68.64,68.65,9450.0,57.754,57.7876,57.7372,57.7456,9450.0
2016-01-04 11:55:00,68.65,68.7,68.56,68.65,8600.0,57.7456,57.7876,57.6699,57.7456,8600.0
2016-01-04 12:00:00,68.65,68.65,68.55,68.61,10509.0,57.7456,57.7456,57.6615,57.7119,10509.0
2016-01-04 12:05:00,68.59,68.61,68.54,68.56,4344.0,57.6951,57.7119,57.6531,57.6699,4344.0
2016-01-04 12:10:00,68.53,68.56,68.42,68.42,10853.0,57.6446,57.6699,57.5521,57.5521,10853.0
2016-01-04 12:15:00,68.41,68.49,68.39,68.43,4995.0,57.5437,57.611,57.5269,57.5605,4995.0
2016-01-04 12:20:00,68.41,68.41,68.37,68.38,6377.0,57.5437,57.5437,57.5101,57.5185,6377.0
2016-01-04 12:25:00,68.37,68.53,68.37,68.5,18100.0,57.5101,57.6446,57.5101,57.6194,18100.0
2016-01-04 12:30:00,68.48,68.48,68.38,68.41,6890.0,57.6026,57.6026,57.5185,57.5437,6890.0
2016-01-04 12:35:00,68.41,68.47,68.39,68.44,5500.0,57.5437,57.5942,57.5269,57.5689,5500.0
2016-01-04 12:40:00,68.45,68.51,68.4,68.47,4800.0,57.5773,57.6278,57.5353,57.5942,4800.0
2016-01-04 12:45:00,68.48,68.53,68.44,68.46,17407.0,57.6026,57.6446,57.5689,57.5858,17407.0
2016-01-04 12:50:00,68.46,68.51,68.41,68.51,13245.0,57.5858,57.6278,57.5437,57.6278,13245.0
2016-01-04 12:55:00,68.54,68.56,68.48,68.49,11429.0,57.6531,57.6699,57.6026,57.611,11429.0
2016-01-04 13:00:00,68.5,68.55,68.49,68.54,4300.0,57.6194,57.6615,57.611,57.6531,4300.0
2016-01-04 13:05:00,68.53,68.57,68.5,68.52,15191.0,57.6446,57.6783,57.6194,57.6362,15191.0
2016-01-04 13:10:00,68.51,68.56,68.51,68.53,2105.0,57.6278,57.6699,57.6278,57.6446,2105.0
2016-01-04 13:15:00,68.52,68.6,68.52,68.57,7025.0,57.6362,57.7035,57.6362,57.6783,7025.0
2016-01-04 13:20:00,68.57,68.59,68.5,68.51,6750.0,57.6783,57.6951,57.6194,57.6278,6750.0
2016-01-04 13:25:00,68.51,68.57,68.49,68.55,15073.0,57.6278,57.6783,57.611,57.6615,15073.0
2016-01-04 13:30:00,68.54,68.55,68.49,68.52,29782.0,57.6531,57.6615,57.611,57.6362,29782.0
2016-01-04 13:35:00,68.52,68.57,68.51,68.56,19293.0,57.6362,57.6783,57.6278,57.6699,19293.0
2016-01-04 13:40:00,68.56,68.57,68.5,68.52,28268.0,57.6699,57.6783,57.6194,57.6362,28268.0
2016-01-04 13:45:00,68.51,68.57,68.5,68.54,40124.0,57.6278,57.6783,57.6194,57.6531,40124.0
2016-01-04 13:50:00,68.54,68.64,68.52,68.6,29499.0,57.6531,57.7372,57.6362,57.7035,29499.0
2016-01-04 13:55:00,68.61,68.67,68.57,68.59,38440.0,57.7119,57.7624,57.6783,57.6951,38440.0
2016-01-04 14:00:00,68.58,68.58,68.42,68.46,33810.0,57.6867,57.6867,57.5521,57.5858,33810.0
2016-01-04 14:05:00,68.45,68.45,68.35,68.41,26513.0,57.5773,57.5773,57.4932,57.5437,26513.0
2016-01-04 14:10:00,68.43,68.43,68.35,68.37,15078.0,57.5605,57.5605,57.4932,57.5101,15078.0
2016-01-04 14:15:00,68.37,68.47,68.3,68.42,13169.0,57.5101,57.5942,57.4512,57.5521,13169.0
2016-01-04 14:20:00,68.42,68.45,68.4,68.43,8880.0,57.5521,57.5773,57.5353,57.5605,8880.0
2016-01-04 14:25:00,68.41,68.47,68.4,68.45,11500.0,57.5437,57.5942,57.5353,57.5773,11500.0
2016-01-04 14:30:00,68.43,68.46,68.31,68.31,19005.0,57.5605,57.5858,57.4596,57.4596,19005.0
2016-01-04 14:35:00,68.31,68.34,68.22,68.31,39093.0,57.4596,57.4848,57.3839,57.4596,39093.0
2016-01-04 14:40:00,68.31,68.31,68.21,68.25,17320.0,57.4596,57.4596,57.3755,57.4091,17320.0
2016-01-04 14:45:00,68.26,68.29,68.19,68.26,22459.0,57.4175,57.4428,57.3586,57.4175,22459.0
2016-01-04 14:50:00,68.26,68.31,68.18,68.23,12558.0,57.4175,57.4596,57.3502,57.3923,12558.0
2016-01-04 14:55:00,68.22,68.29,68.21,68.24,7797.0,57.3839,57.4428,57.3755,57.4007,7797.0
2016-01-04 15:00:00,68.25,68.26,68.17,68.18,8456.0,57.4091,57.4175,57.3418,57.3502,8456.0
2016-01-04 15:05:00,68.18,68.24,68.16,68.2,23793.0,57.3502,57.4007,57.3334,57.3671,23793.0
2016-01-04 15:10:00,68.19,68.23,68.11,68.17,28508.0,57.3586,57.3923,57.2914,57.3418,28508.0
2016-01-04 15:15:00,68.15,68.22,68.15,68.2,31190.0,57.325,57.3839,57.325,57.3671,31190.0
2016-01-04 15:20:00,68.17,68.23,68.11,68.11,17665.0,57.3418,57.3923,57.2914,57.2914,17665.0
2016-01-04 15:25:00,68.1,68.23,68.1,68.17,12696.0,57.2829,57.3923,57.2829,57.3418,12696.0
2016-01-04 15:30:00,68.17,68.3,68.17,68.26,31911.0,57.3418,57.4512,57.3418,57.4175,31911.0
2016-01-04 15:35:00,68.25,68.26,68.17,68.26,24912.0,57.4091,57.4175,57.3418,57.4175,24912.0
2016-01-04 15:40:00,68.27,68.41,68.26,68.41,21620.0,57.4259,57.5437,57.4175,57.5437,21620.0
2016-01-04 15:45:00,68.41,68.63,68.38,68.63,23744.0,57.5437,57.7288,57.5185,57.7288,23744.0
2016-01-04 15:50:00,68.61,68.63,68.48,68.59,39467.0,57.7119,57.7288,57.6026,57.6951,39467.0
2016-01-04 15:55:00,68.58,68.7,68.53,68.66,70254.0,57.6867,57.7876,57.6446,57.754,70254.0
2016-01-05 09:30:00,68.38,68.86,68.38,68.72,36081.0,57.5185,57.9222,57.5185,57.8045,36081.0
2016-01-05 09:35:00,68.75,68.89,68.73,68.82,50507.0,57.8297,57.9475,57.8129,57.8886,50507.0
2016-01-05 09:40:00,68.8,68.86,68.71,68.77,46231.0,57.8718,57.9222,57.7961,57.8465,46231.0
2016-01-05 09:45:00,68.76,68.77,68.55,68.71,19547.0,57.8381,57.8465,57.6615,57.7961,19547.0
2016-01-05 09:50:00,68.71,68.71,68.66,68.66,13612.0,57.7961,57.7961,57.754,57.754,13612.0
2016-01-05 09:55:00,68.66,68.66,68.51,68.63,5200.0,57.754,57.754,57.6278,57.7288,5200.0
2016-01-05 10:00:00,68.63,68.63,68.5,68.55,9857.0,57.7288,57.7288,57.6194,57.6615,9857.0
2016-01-05 10:05:00,68.56,68.57,68.37,68.37,12801.0,57.6699,57.6783,57.5101,57.5101,12801.0
2016-01-05 10:10:00,68.38,68.53,68.38,68.53,7618.0,57.5185,57.6446,57.5185,57.6446,7618.0
2016-01-05 10:15:00,68.53,68.57,68.44,68.53,9565.0,57.6446,57.6783,57.5689,57.6446,9565.0
2016-01-05 10:20:00,68.53,68.56,68.46,68.55,8536.0,57.6446,57.6699,57.5858,57.6615,8536.0
2016-01-05 10:25:00,68.55,68.55,68.49,68.5,8607.0,57.6615,57.6615,57.611,57.6194,8607.0
2016-01-05 10:30:00,68.52,68.66,68.47,68.62,12008.0,57.6362,57.754,57.5942,57.7203,12008.0
2016-01-05 10:35:00,68.62,68.66,68.6,68.66,22709.0,57.7203,57.754,57.7035,57.754,22709.0
2016-01-05 10:40:00,68.64,68.8,68.63,68.76,6706.0,57.7372,57.8718,57.7288,57.8381,6706.0
2016-01-05 10:45:00,68.76,68.81,68.66,68.77,50654.0,57.8381,57.8802,57.754,57.8465,50654.0
2016-01-05 10:50:00,68.79,68.82,68.75,68.75,60274.0,57.8633,57.8886,57.8297,57.8297,60274.0
2016-01-05 10:55:00,68.78,68.8,68.72,68.75,24286.0,57.8549,57.8718,57.8045,57.8297,24286.0
2016-01-05 11:00:00,68.74,68.82,68.74,68.75,16844.0,57.8213,57.8886,57.8213,57.8297,16844.0
2016-01-05 11:05:00,68.8,68.82,68.72,68.72,13000.0,57.8718,57.8886,57.8045,57.8045,13000.0
2016-01-05 11:10:00,68.72,68.73,68.68,68.7,6213.0,57.8045,57.8129,57.7708,57.7876,6213.0
2016-01-05 11:15:00,68.7,68.73,68.66,68.66,6100.0,57.7876,57.8129,57.754,57.754,6100.0
2016-01-05 11:20:00,68.67,68.7,68.66,68.68,5600.0,57.7624,57.7876,57.754,57.7708,5600.0
2016-01-05 11:25:00,68.7,68.8,68.7,68.71,9412.0,57.7876,57.8718,57.7876,57.7961,9412.0
2016-01-05 11:30:00,68.7,68.79,68.68,68.78,7861.0,57.7876,57.8633,57.7708,57.8549,7861.0
2016-01-05 11:35:00,68.8,68.81,68.69,68.69,10000.0,57.8718,57.8802,57.7792,57.7792,10000.0
2016-01-05 11:40:00,68.7,68.77,68.7,68.72,6900.0,57.7876,57.8465,57.7876,57.8045,6900.0
2016-01-05 11:45:00,68.72,68.79,68.69,68.75,19091.0,57.8045,57.8633,57.7792,57.8297,19091.0
2016-01-05 11:50:00,68.75,68.77,68.72,68.75,20144.0,57.8297,57.8465,57.8045,57.8297,20144.0
2016-01-05 11:55:00,68.75,68.77,68.72,68.77,12658.0,57.8297,57.8465,57.8045,57.8465,12658.0
2016-01-05 12:00:00,68.76,68.77,68.66,68.66,11556.0,57.8381,57.8465,57.754,57.754,11556.0
2016-01-05 12:05:00,68.68,68.7,68.5,68.55,17117.0,57.7708,57.7876,57.6194,57.6615,17117.0
2016-01-05 12:10:00,68.55,68.58,68.5,68.54,5412.0,57.6615,57.6867,57.6194,57.6531,5412.0
2016-01-05 12:15:00,68.53,68.56,68.49,68.56,10482.0,57.6446,57.6699,57.611,57.6699,10482.0
2016-01-05 12:20:00,68.54,68.63,68.52,68.6,8007.0,57.6531,57.7288,57.6362,57.7035,8007.0
2016-01-05 12:25:00,68.6,68.61,68.5,68.56,7733.0,57.7035,57.7119,57.6194,57.6699,7733.0
2016-01-05 12:30:00,68.56,68.62,68.53,68.53,5600.0,57.6699,57.7203,57.6446,57.6446,5600.0
2016-01-05 12:35:00,68.55,68.61,68.53,68.6,8449.0,57.6615,57.7119,57.6446,57.7035,8449.0
2016-01-05 12:40:00,68.59,68.61,68.55,68.61,6087.0,57.6951,57.7119,57.6615,57.7119,6087.0
2016-01-05 12:45:00,68.6,68.61,68.53,68.57,25982.0,57.7035,57.7119,57.6446,57.6783,25982.0
2016-01-05 12:50:00,68.58,68.61,68.53,68.6,18782.0,57.6867,57.7119,57.6446,57.7035,18782.0
2016-01-05 12:55:00,68.62,68.67,68.6,68.67,13606.0,57.7203,57.7624,57.7035,57.7624,13606.0
2016-01-05 13:00:00,68.67,68.72,68.61,68.71,19590.0,57.7624,57.8045,57.7119,57.7961,19590.0
2016-01-05 13:05:00,68.72,68.73,68.65,68.68,10519.0,57.8045,57.8129,57.7456,57.7708,10519.0
2016-01-05 13:10:00,68.66,68.71,68.61,68.63,13739.0,57.754,57.7961,57.7119,57.7288,13739.0
2016-01-05 13:15:00,68.63,68.63,68.57,68.57,9450.0,57.7288,57.7288,57.6783,57.6783,9450.0
2016-01-05 13:20:00,68.55,68.58,68.51,68.58,5700.0,57.6615,57.6867,57.6278,57.6867,5700.0
2016-01-05 13:25:00,68.58,68.66,68.57,68.64,5642.0,57.6867,57.754,57.6783,57.7372,5642.0
2016-01-05 13:30:00,68.66,68.7,68.63,68.68,5337.0,57.754,57.7876,57.7288,57.7708,5337.0
2016-01-05 13:35:00,68.67,68.7,68.67,68.7,1714.0,57.7624,57.7876,57.7624,57.7876,1714.0
2016-01-05 13:40:00,68.71,68.87,68.7,68.87,5989.0,57.7961,57.9306,57.7876,57.9306,5989.0
2016-01-05 13:45:00,68.87,68.93,68.86,68.88,11201.0,57.9306,57.9811,57.9222,57.939,11201.0
2016-01-05 13:50:00,68.9,68.95,68.87,68.95,4953.0,57.9559,57.9979,57.9306,57.9979,4953.0
2016-01-05 13:55:00,68.96,69.05,68.95,69.05,13804.0,58.0063,58.082,57.9979,58.082,13804.0
2016-01-05 14:00:00,69.05,69.05,68.99,69.01,20213.0,58.082,58.082,58.0316,58.0484,20213.0
2016-01-05 14:05:00,69.02,69.02,68.92,68.97,3200.0,58.0568,58.0568,57.9727,58.0148,3200.0
2016-01-05 14:10:00,68.98,68.99,68.86,68.89,35760.0,58.0232,58.0316,57.9222,57.9475,35760.0
2016-01-05 14:15:00,68.88,68.92,68.8,68.92,12065.0,57.939,57.9727,57.8718,57.9727,12065.0
2016-01-05 14:20:00,68.92,69.0,68.91,68.99,16395.0,57.9727,58.04,57.9643,58.0316,16395.0
2016-01-05 14:25:00,69.0,69.05,68.92,68.93,35946.0,58.04,58.082,57.9727,57.9811,35946.0
2016-01-05 14:30:00,68.94,68.94,68.83,68.83,63652.0,57.9895,57.9895,57.897,57.897,63652.0
2016-01-05 14:35:00,68.83,68.87,68.78,68.84,18402.0,57.897,57.9306,57.8549,57.9054,18402.0
2016-01-05 14:40:00,68.84,68.9,68.8,68.83,39609.0,57.9054,57.9559,57.8718,57.897,39609.0
2016-01-05 14:45:00,68.83,68.83,68.78,68.82,44251.0,57.897,57.897,57.8549,57.8886,44251.0
2016-01-05 14:50:00,68.82,68.85,68.79,68.83,23975.0,57.8886,57.9138,57.8633,57.897,23975.0
2016-01-05 14:55:00,68.82,68.85,68.69,68.75,34875.0,57.8886,57.9138,57.7792,57.8297,34875.0
2016-01-05 15:00:00,68.75,68.75,68.66,68.66,34501.0,57.8297,57.8297,57.754,57.754,34501.0
2016-01-05 15:05:00,68.65,68.71,68.59,68.71,23863.0,57.7456,57.7961,57.6951,57.7961,23863.0
2016-01-05 15:10:00,68.71,68.83,68.71,68.83,15536.0,57.7961,57.897,57.7961,57.897,15536.0
2016-01-05 15:15:00,68.8,68.84,68.77,68.77,50175.0,57.8718,57.9054,57.8465,57.8465,50175.0
2016-01-05 15:20:00,68.77,68.82,68.71,68.79,11638.0,57.8465,57.8886,57.7961,57.8633,11638.0
2016-01-05 15:25:00,68.76,68.92,68.76,68.89,26363.0,57.8381,57.9727,57.8381,57.9475,26363.0
2016-01-05 15:30:00,68.89,68.92,68.81,68.85,30607.0,57.9475,57.9727,57.8802,57.9138,30607.0
2016-01-05 15:35:00,68.86,68.89,68.75,68.8,31848.0,57.9222,57.9475,57.8297,57.8718,31848.0
2016-01-05 15:40:00,68.85,68.93,68.81,68.83,22047.0,57.9138,57.9811,57.8802,57.897,22047.0
2016-01-05 15:45:00,68.82,68.88,68.81,68.86,22095.0,57.8886,57.939,57.8802,57.9222,22095.0
2016-01-05 15:50:00,68.86,68.88,68.75,68.88,94836.0,57.9222,57.939,57.8297,57.939,94836.0
2016-01-05 15:55:00,68.89,68.89,68.69,68.73,113416.0,57.9475,57.9475,57.7792,57.8129,113416.0
2016-01-06 09:30:00,67.71,68.24,67.12,67.13,35818.0,56.9549,57.4007,56.4586,56.467,35818.0
2016-01-06 09:35:00,67.09,67.24,66.84,67.07,18795.0,56.4334,56.5595,56.2231,56.4166,18795.0
2016-01-06 09:40:00,67.03,67.1,66.93,67.1,6705.0,56.3829,56.4418,56.2988,56.4418,6705.0
2016-01-06 09:45:00,67.14,67.27,67.07,67.25,7510.0,56.4754,56.5848,56.4166,56.568,7510.0
2016-01-06 09:50:00,67.32,67.4,67.23,67.29,13835.0,56.6268,56.6941,56.5511,56.6016,13835.0
2016-01-06 09:55:00,67.26,67.35,67.24,67.28,20235.0,56.5764,56.6521,56.5595,56.5932,20235.0
2016-01-06 10:00:00,67.25,67.28,67.03,67.06,14959.0,56.568,56.5932,56.3829,56.4081,14959.0
2016-01-06 10:05:00,67.06,67.09,67.01,67.06,7909.0,56.4081,56.4334,56.3661,56.4081,7909.0
2016-01-06 10:10:00,67.05,67.05,66.91,67.0,7772.0,56.3997,56.3997,56.282,56.3577,7772.0
2016-01-06 10:15:00,66.99,67.12,66.94,67.11,25035.0,56.3493,56.4586,56.3072,56.4502,25035.0
2016-01-06 10:20:00,67.1,67.27,67.1,67.27,20094.0,56.4418,56.5848,56.4418,56.5848,20094.0
2016-01-06 10:25:00,67.25,67.38,67.25,67.34,24729.0,56.568,56.6773,56.568,56.6437,24729.0
2016-01-06 10:30:00,67.34,67.34,67.15,67.16,9202.0,56.6437,56.6437,56.4838,56.4923,9202.0
2016-01-06 10:35:00,67.15,67.16,66.8,66.8,41836.0,56.4838,56.4923,56.1894,56.1894,41836.0
2016-01-06 10:40:00,66.8,66.8,66.67,66.76,3621.0,56.1894,56.1894,56.0801,56.1558,3621.0
2016-01-06 10:45:00,66.74,66.74,66.62,66.72,6267.0,56.139,56.139,56.038,56.1221,6267.0
2016-01-06 10:50:00,66.74,66.75,66.55,66.6,8827.0,56.139,56.1474,55.9791,56.0212,8827.0
2016-01-06 10:55:00,66.65,66.72,66.65,66.69,2000.0,56.0633,56.1221,56.0633,56.0969,2000.0
2016-01-06 11:00:00,66.71,66.9,66.71,66.9,5929.0,56.1137,56.2736,56.1137,56.2736,5929.0
2016-01-06 11:05:00,66.87,66.87,66.71,66.71,7000.0,56.2483,56.2483,56.1137,56.1137,7000.0
2016-01-06 11:10:00,66.71,66.71,66.58,66.6,4752.0,56.1137,56.1137,56.0044,56.0212,4752.0
2016-01-06 11:15:00,66.58,66.64,66.55,66.64,7506.0,56.0044,56.0549,55.9791,56.0549,7506.0
2016-01-06 11:20:00,66.66,66.8,66.62,66.8,11345.0,56.0717,56.1894,56.038,56.1894,11345.0
2016-01-06 11:25:00,66.81,66.83,66.77,66.83,4814.0,56.1978,56.2147,56.1642,56.2147,4814.0
2016-01-06 11:30:00,66.85,66.85,66.71,66.74,11450.0,56.2315,56.2315,56.1137,56.139,11450.0
2016-01-06 11:35:00,66.75,66.76,66.69,66.72,6634.0,56.1474,56.1558,56.0969,56.1221,6634.0
2016-01-06 11:40:00,66.7,66.79,66.7,66.72,4842.0,56.1053,56.181,56.1053,56.1221,4842.0
2016-01-06 11:45:00,66.7,66.72,66.55,66.55,10600.0,56.1053,56.1221,55.9791,55.9791,10600.0
2016-01-06 11:50:00,66.56,66.58,66.53,66.55,6392.0,55.9876,56.0044,55.9623,55.9791,6392.0
2016-01-06 11:55:00,66.54,66.55,66.33,66.33,11165.0,55.9707,55.9791,55.7941,55.7941,11165.0
2016-01-06 12:00:00,66.35,66.35,66.24,66.28,13912.0,55.8109,55.8109,55.7184,55.752,13912.0
2016-01-06 12:05:00,66.27,66.51,66.26,66.51,6900.0,55.7436,55.9455,55.7352,55.9455,6900.0
2016-01-06 12:10:00,66.5,66.58,66.46,66.57,9603.0,55.9371,56.0044,55.9034,55.996,9603.0
2016-01-06 12:15:00,66.56,66.66,66.56,66.6,9368.0,55.9876,56.0717,55.9876,56.0212,9368.0
2016-01-06 12:20:00,66.61,66.61,66.45,66.49,10634.0,56.0296,56.0296,55.895,55.9287,10634.0
2016-01-06 12:25:00,66.48,66.49,66.41,66.42,6237.0,55.9203,55.9287,55.8614,55.8698,6237.0
2016-01-06 12:30:00,66.42,66.44,66.38,66.39,5505.0,55.8698,55.8866,55.8362,55.8446,5505.0
2016-01-06 12:35:00,66.4,66.47,66.36,66.44,10000.0,55.853,55.9119,55.8193,55.8866,10000.0
2016-01-06 12:40:00,66.43,66.43,66.31,66.31,6564.0,55.8782,55.8782,55.7773,55.7773,6564.0
2016-01-06 12:45:00,66.33,66.36,66.3,66.33,7967.0,55.7941,55.8193,55.7689,55.7941,7967.0
2016-01-06 12:50:00,66.34,66.35,66.31,66.32,8610.0,55.8025,55.8109,55.7773,55.7857,8610.0
2016-01-06 12:55:00,66.32,66.35,66.3,66.3,7100.0,55.7857,55.8109,55.7689,55.7689,7100.0
2016-01-06 13:00:00,66.3,66.3,66.22,66.24,7980.0,55.7689,55.7689,55.7016,55.7184,7980.0
2016-01-06 13:05:00,66.24,66.27,66.22,66.23,5325.0,55.7184,55.7436,55.7016,55.71,5325.0
2016-01-06 13:10:00,66.23,66.25,66.13,66.16,14335.0,55.71,55.7268,55.6259,55.6511,14335.0
2016-01-06 13:15:00,66.13,66.23,66.13,66.19,5717.0,55.6259,55.71,55.6259,55.6763,5717.0
2016-01-06 13:20:00,66.19,66.26,66.18,66.22,8030.0,55.6763,55.7352,55.6679,55.7016,8030.0
2016-01-06 13:25:00,66.23,66.3,66.23,66.24,3600.0,55.71,55.7689,55.71,55.7184,3600.0
2016-01-06 13:30:00,66.25,66.28,66.21,66.27,10000.0,55.7268,55.752,55.6932,55.7436,10000.0
2016-01-06 13:35:00,66.26,66.45,66.26,66.43,5496.0,55.7352,55.895,55.7352,55.8782,5496.0
2016-01-06 13:40:00,66.45,66.47,66.37,66.37,12373.0,55.895,55.9119,55.8277,55.8277,12373.0
2016-01-06 13:45:00,66.34,66.34,66.22,66.22,8371.0,55.8025,55.8025,55.7016,55.7016,8371.0
2016-01-06 13:50:00,66.21,66.25,66.19,66.2,6366.0,55.6932,55.7268,55.6763,55.6847,6366.0
2016-01-06 13:55:00,66.19,66.21,66.14,66.2,5039.0,55.6763,55.6932,55.6343,55.6847,5039.0
2016-01-06 14:00:00,66.17,66.29,66.17,66.29,7135.0,55.6595,55.7604,55.6595,55.7604,7135.0
2016-01-06 14:05:00,66.29,66.42,66.21,66.42,8652.0,55.7604,55.8698,55.6932,55.8698,8652.0
2016-01-06 14:10:00,66.41,66.47,66.36,66.47,5567.0,55.8614,55.9119,55.8193,55.9119,5567.0
2016-01-06 14:15:00,66.49,66.57,66.49,66.57,5552.0,55.9287,55.996,55.9287,55.996,5552.0
2016-01-06 14:20:00,66.56,66.58,66.48,66.56,16502.0,55.9876,56.0044,55.9203,55.9876,16502.0
2016-01-06 14:25:00,66.54,66.62,66.51,66.6,54016.0,55.9707,56.038,55.9455,56.0212,54016.0
2016-01-06 14:30:00,66.6,66.64,66.53,66.63,31758.0,56.0212,56.0549,55.9623,56.0464,31758.0
2016-01-06 14:35:00,66.63,66.67,66.53,66.53,20690.0,56.0464,56.0801,55.9623,55.9623,20690.0
2016-01-06 14:40:00,66.54,66.54,66.15,66.21,31171.0,55.9707,55.9707,55.6427,55.6932,31171.0
2016-01-06 14:45:00,66.21,66.22,66.11,66.19,7241.0,55.6932,55.7016,55.609,55.6763,7241.0
2016-01-06 14:50:00,66.19,66.19,66.09,66.13,9230.0,55.6763,55.6763,55.5922,55.6259,9230.0
2016-01-06 14:55:00,66.14,66.2,66.13,66.2,6635.0,55.6343,55.6847,55.6259,55.6847,6635.0
2016-01-06 15:00:00,66.19,66.27,66.18,66.26,7504.0,55.6763,55.7436,55.6679,55.7352,7504.0
2016-01-06 15:05:00,66.28,66.35,66.26,66.35,4700.0,55.752,55.8109,55.7352,55.8109,4700.0
2016-01-06 15:10:00,66.34,66.43,66.32,66.43,8822.0,55.8025,55.8782,55.7857,55.8782,8822.0
2016-01-06 15:15:00,66.43,66.43,66.32,66.4,9200.0,55.8782,55.8782,55.7857,55.853,9200.0
2016-01-06 15:20:00,66.4,66.42,66.34,66.34,12573.0,55.853,55.8698,55.8025,55.8025,12573.0
2016-01-06 15:25:00,66.34,66.48,66.32,66.46,6700.0,55.8025,55.9203,55.7857,55.9034,6700.0
2016-01-06 15:30:00,66.49,66.51,66.43,66.5,12594.0,55.9287,55.9455,55.8782,55.9371,12594.0
2016-01-06 15:35:00,66.5,66.59,66.47,66.56,20009.0,55.9371,56.0128,55.9119,55.9876,20009.0
2016-01-06 15:40:00,66.56,66.56,66.49,66.52,21414.0,55.9876,55.9876,55.9287,55.9539,21414.0
2016-01-06 15:45:00,66.52,66.57,66.5,66.54,59693.0,55.9539,55.996,55.9371,55.9707,59693.0
2016-01-06 15:50:00,66.55,66.6,66.46,66.53,59425.0,55.9791,56.0212,55.9034,55.9623,59425.0
2016-01-06 15:55:00,66.52,66.6,66.49,66.55,86349.0,55.9539,56.0212,55.9287,55.9791,86349.0
2016-01-07 09:30:00,65.42,65.92,65.41,65.59,72366.0,55.0286,55.4492,55.0202,55.1716,72366.0
2016-01-07 09:35:00,65.53,66.18,65.42,66.18,32003.0,55.1212,55.6679,55.0286,55.6679,32003.0
2016-01-07 09:40:00,66.1,66.27,66.07,66.14,20254.0,55.6006,55.7436,55.5754,55.6343,20254.0
2016-01-07 09:45:00,66.12,66.3,66.03,66.3,17522.0,55.6174,55.7689,55.5417,55.7689,17522.0
2016-01-07 09:50:00,66.3,66.3,66.14,66.19,7229.0,55.7689,55.7689,55.6343,55.6763,7229.0
2016-01-07 09:55:00,66.19,66.21,66.14,66.14,13944.0,55.6763,55.6932,55.6343,55.6343,13944.0
2016-01-07 10:00:00,66.14,66.15,65.99,66.0,68598.0,55.6343,55.6427,55.5081,55.5165,68598.0
2016-01-07 10:05:00,65.99,66.08,65.93,66.04,66069.0,55.5081,55.5838,55.4576,55.5502,66069.0
2016-01-07 10:10:00,66.05,66.19,65.98,66.16,31488.0,55.5586,55.6763,55.4997,55.6511,31488.0
2016-01-07 10:15:00,66.19,66.23,66.04,66.08,18389.0,55.6763,55.71,55.5502,55.5838,18389.0
2016-01-07 10:20:00,66.08,66.11,65.95,65.95,15220.0,55.5838,55.609,55.4745,55.4745,15220.0
2016-01-07 10:25:00,65.96,65.99,65.87,65.97,17684.0,55.4829,55.5081,55.4072,55.4913,17684.0
2016-01-07 10:30:00,65.98,66.15,65.98,66.15,5024.0,55.4997,55.6427,55.4997,55.6427,5024.0
2016-01-07 10:35:00,66.12,66.19,66.1,66.17,6575.0,55.6174,55.6763,55.6006,55.6595,6575.0
2016-01-07 10:40:00,66.16,66.22,66.14,66.17,7347.0,55.6511,55.7016,55.6343,55.6595,7347.0
2016-01-07 10:45:00,66.18,66.3,66.11,66.24,8059.0,55.6679,55.7689,55.609,55.7184,8059.0
2016-01-07 10:50:00,66.21,66.34,66.17,66.29,6494.0,55.6932,55.8025,55.6595,55.7604,6494.0
2016-01-07 10:55:00,66.29,66.37,66.27,66.36,6358.0,55.7604,55.8277,55.7436,55.8193,6358.0
2016-01-07 11:00:00,66.37,66.46,66.3,66.3,7527.0,55.8277,55.9034,55.7689,55.7689,7527.0
2016-01-07 11:05:00,66.29,66.37,66.27,66.34,6550.0,55.7604,55.8277,55.7436,55.8025,6550.0
2016-01-07 11:10:00,66.33,66.51,66.31,66.51,40666.0,55.7941,55.9455,55.7773,55.9455,40666.0
2016-01-07 11:15:00,66.49,66.55,66.44,66.45,18555.0,55.9287,55.9791,55.8866,55.895,18555.0
2016-01-07 11:20:00,66.45,66.54,66.37,66.49,17400.0,55.895,55.9707,55.8277,55.9287,17400.0
2016-01-07 11:25:00,66.51,66.64,66.51,66.54,5825.0,55.9455,56.0549,55.9455,55.9707,5825.0
2016-01-07 11:30:00,66.56,66.66,66.56,66.63,5760.0,55.9876,56.0717,55.9876,56.0464,5760.0
2016-01-07 11:35:00,66.62,66.63,66.54,66.56,5589.0,56.038,56.0464,55.9707,55.9876,5589.0
2016-01-07 11:40:00,66.55,66.55,66.48,66.54,3410.0,55.9791,55.9791,55.9203,55.9707,3410.0
2016-01-07 11:45:00,66.5,66.5,66.36,66.4,11800.0,55.9371,55.9371,55.8193,55.853,11800.0
2016-01-07 11:50:00,66.39,66.41,66.2,66.26,32700.0,55.8446,55.8614,55.6847,55.7352,32700.0
2016-01-07 11:55:00,66.24,66.38,66.24,66.36,6784.0,55.7184,55.8362,55.7184,55.8193,6784.0
2016-01-07 12:00:00,66.33,66.44,66.32,66.38,10654.0,55.7941,55.8866,55.7857,55.8362,10654.0
2016-01-07 12:05:00,66.37,66.49,66.31,66.42,6150.0,55.8277,55.9287,55.7773,55.8698,6150.0
2016-01-07 12:10:00,66.46,66.46,66.39,66.4,3900.0,55.9034,55.9034,55.8446,55.853,3900.0
2016-01-07 12:15:00,66.41,66.51,66.41,66.47,4516.0,55.8614,55.9455,55.8614,55.9119,4516.0
2016-01-07 12:20:00,66.46,66.48,66.33,66.34,8604.0,55.9034,55.9203,55.7941,55.8025,8604.0
2016-01-07 12:25:00,66.35,66.41,66.3,66.31,5900.0,55.8109,55.8614,55.7689,55.7773,5900.0
2016-01-07 12:30:00,66.3,66.34,66.29,66.31,3990.0,55.7689,55.8025,55.7604,55.7773,3990.0
2016-01-07 12:35:00,66.29,66.31,66.21,66.22,7534.0,55.7604,55.7773,55.6932,55.7016,7534.0
2016-01-07 12:40:00,66.23,66.3,66.23,66.29,4000.0,55.71,55.7689,55.71,55.7604,4000.0
2016-01-07 12:45:00,66.29,66.38,66.26,66.38,7621.0,55.7604,55.8362,55.7352,55.8362,7621.0
2016-01-07 12:50:00,66.39,66.4,66.33,66.35,4200.0,55.8446,55.853,55.7941,55.8109,4200.0
2016-01-07 12:55:00,66.35,66.39,66.29,66.32,6117.0,55.8109,55.8446,55.7604,55.7857,6117.0
2016-01-07 13:00:00,66.31,66.36,66.29,66.32,8518.0,55.7773,55.8193,55.7604,55.7857,8518.0
2016-01-07 13:05:00,66.32,66.34,66.18,66.22,16890.0,55.7857,55.8025,55.6679,55.7016,16890.0
2016-01-07 13:10:00,66.22,66.22,66.08,66.16,10683.0,55.7016,55.7016,55.5838,55.6511,10683.0
2016-01-07 13:15:00,66.16,66.21,66.1,66.13,7220.0,55.6511,55.6932,55.6006,55.6259,7220.0
2016-01-07 13:20:00,66.09,66.13,65.98,66.13,42748.0,55.5922,55.6259,55.4997,55.6259,42748.0
2016-01-07 13:25:00,66.13,66.18,66.07,66.07,5000.0,55.6259,55.6679,55.5754,55.5754,5000.0
2016-01-07 13:30:00,66.07,66.09,66.0,66.03,9911.0,55.5754,55.5922,55.5165,55.5417,9911.0
2016-01-07 13:35:00,66.04,66.08,65.87,65.95,16847.0,55.5502,55.5838,55.4072,55.4745,16847.0
2016-01-07 13:40:00,65.94,65.94,65.8,65.86,15222.0,55.466,55.466,55.3483,55.3987,15222.0
2016-01-07 13:45:00,65.85,66.01,65.85,65.99,10986.0,55.3903,55.5249,55.3903,55.5081,10986.0
2016-01-07 13:50:00,66.0,66.06,65.98,66.03,4750.0,55.5165,55.567,55.4997,55.5417,4750.0
2016-01-07 13:55:00,65.99,66.0,65.78,65.82,4440.0,55.5081,55.5165,55.3315,55.3651,4440.0
2016-01-07 14:00:00,65.8,65.84,65.8,65.82,3100.0,55.3483,55.3819,55.3483,55.3651,3100.0
2016-01-07 14:05:00,65.8,65.83,65.7,65.77,6250.0,55.3483,55.3735,55.2642,55.323,6250.0
2016-01-07 14:10:00,65.78,65.84,65.71,65.71,4587.0,55.3315,55.3819,55.2726,55.2726,4587.0
2016-01-07 14:15:00,65.71,65.78,65.68,65.77,3095.0,55.2726,55.3315,55.2473,55.323,3095.0
2016-01-07 14:20:00,65.79,65.81,65.69,65.71,6000.0,55.3399,55.3567,55.2558,55.2726,6000.0
2016-01-07 14:25:00,65.7,65.74,65.58,65.62,32285.0,55.2642,55.2978,55.1632,55.1969,32285.0
2016-01-07 14:30:00,65.6,65.81,65.6,65.8,18236.0,55.18,55.3567,55.18,55.3483,18236.0
2016-01-07 14:35:00,65.8,65.81,65.74,65.79,5290.0,55.3483,55.3567,55.2978,55.3399,5290.0
2016-01-07 14:40:00,65.83,65.94,65.76,65.94,7935.0,55.3735,55.466,55.3146,55.466,7935.0
2016-01-07 14:45:00,65.96,66.0,65.91,66.0,11584.0,55.4829,55.5165,55.4408,55.5165,11584.0
2016-01-07 14:50:00,65.99,66.04,65.92,65.94,4500.0,55.5081,55.5502,55.4492,55.466,4500.0
2016-01-07 14:55:00,65.92,65.95,65.74,65.8,15330.0,55.4492,55.4745,55.2978,55.3483,15330.0
2016-01-07 15:00:00,65.78,65.79,65.68,65.74,13388.0,55.3315,55.3399,55.2473,55.2978,13388.0
2016-01-07 15:05:00,65.73,65.96,65.71,65.96,30847.0,55.2894,55.4829,55.2726,55.4829,30847.0
2016-01-07 15:10:00,65.94,66.04,65.88,65.89,10909.0,55.466,55.5502,55.4156,55.424,10909.0
2016-01-07 15:15:00,65.91,65.96,65.87,65.96,14636.0,55.4408,55.4829,55.4072,55.4829,14636.0
2016-01-07 15:20:00,65.96,65.99,65.85,65.99,19019.0,55.4829,55.5081,55.3903,55.5081,19019.0
2016-01-07 15:25:00,66.0,66.0,65.81,65.81,18572.0,55.5165,55.5165,55.3567,55.3567,18572.0
2016-01-07 15:30:00,65.81,66.09,65.81,66.09,29320.0,55.3567,55.5922,55.3567,55.5922,29320.0
2016-01-07 15:35:00,66.1,66.22,66.07,66.19,21763.0,55.6006,55.7016,55.5754,55.6763,21763.0
2016-01-07 15:40:00,66.19,66.19,66.02,66.03,26223.0,55.6763,55.6763,55.5333,55.5417,26223.0
2016-01-07 15:45:00,66.03,66.22,66.0,66.18,31774.0,55.5417,55.7016,55.5165,55.6679,31774.0
2016-01-07 15:50:00,66.17,66.19,66.06,66.08,55737.0,55.6595,55.6763,55.567,55.5838,55737.0
2016-01-07 15:55:00,66.08,66.11,65.89,65.93,89422.0,55.5838,55.609,55.424,55.4576,89422.0
2016-01-08 09:30:00,66.14,66.21,65.85,66.15,32403.0,55.6343,55.6932,55.3903,55.6427,32403.0
2016-01-08 09:35:00,66.24,66.31,66.08,66.19,7519.0,55.7184,55.7773,55.5838,55.6763,7519.0
2016-01-08 09:40:00,66.12,66.12,65.96,66.05,5080.0,55.6174,55.6174,55.4829,55.5586,5080.0
2016-01-08 09:45:00,66.05,66.08,65.94,66.0,9815.0,55.5586,55.5838,55.466,55.5165,9815.0
2016-01-08 09:50:00,66.0,66.01,65.91,65.95,6412.0,55.5165,55.5249,55.4408,55.4745,6412.0
2016-01-08 09:55:00,65.95,66.01,65.87,65.88,6300.0,55.4745,55.5249,55.4072,55.4156,6300.0
2016-01-08 10:00:00,65.87,65.94,65.72,65.79,12188.0,55.4072,55.466,55.281,55.3399,12188.0
2016-01-08 10:05:00,65.76,65.85,65.75,65.81,18719.0,55.3146,55.3903,55.3062,55.3567,18719.0
2016-01-08 10:10:00,65.77,65.79,65.65,65.69,10540.0,55.323,55.3399,55.2221,55.2558,10540.0
2016-01-08 10:15:00,65.65,65.7,65.62,65.62,4643.0,55.2221,55.2642,55.1969,55.1969,4643.0
2016-01-08 10:20:00,65.61,65.62,65.48,65.58,16415.0,55.1885,55.1969,55.0791,55.1632,16415.0
2016-01-08 10:25:00,65.57,65.59,65.48,65.48,8600.0,55.1548,55.1716,55.0791,55.0791,8600.0
2016-01-08 10:30:00,65.5,65.51,65.44,65.47,8886.0,55.0959,55.1043,55.0455,55.0707,8886.0
2016-01-08 10:35:00,65.45,65.45,65.24,65.24,5186.0,55.0539,55.0539,54.8772,54.8772,5186.0
2016-01-08 10:40:00,65.21,65.26,65.17,65.24,13372.0,54.852,54.8941,54.8183,54.8772,13372.0
2016-01-08 10:45:00,65.22,65.26,65.15,65.18,17633.0,54.8604,54.8941,54.8015,54.8268,17633.0
2016-01-08 10:50:00,65.15,65.16,65.02,65.04,7787.0,54.8015,54.8099,54.6922,54.709,7787.0
2016-01-08 10:55:00,65.0,65.11,64.98,65.1,18999.0,54.6754,54.7679,54.6585,54.7595,18999.0
2016-01-08 11:00:00,65.07,65.24,65.06,65.09,13700.0,54.7342,54.8772,54.7258,54.7511,13700.0
2016-01-08 11:05:00,65.11,65.16,65.06,65.08,22590.0,54.7679,54.8099,54.7258,54.7426,22590.0
2016-01-08 11:10:00,65.08,65.09,64.96,65.0,15100.0,54.7426,54.7511,54.6417,54.6754,15100.0
2016-01-08 11:15:00,64.97,65.05,64.94,65.01,65312.0,54.6501,54.7174,54.6249,54.6838,65312.0
2016-01-08 11:20:00,65.02,65.04,64.91,64.98,22850.0,54.6922,54.709,54.5996,54.6585,22850.0
2016-01-08 11:25:00,64.97,65.01,64.87,64.95,25921.0,54.6501,54.6838,54.566,54.6333,25921.0
2016-01-08 11:30:00,64.95,64.95,64.76,64.77,16424.0,54.6333,54.6333,54.4735,54.4819,16424.0
2016-01-08 11:35:00,64.75,64.9,64.7,64.87,23900.0,54.4651,54.5912,54.423,54.566,23900.0
2016-01-08 11:40:00,64.87,64.9,64.8,64.89,4717.0,54.566,54.5912,54.5071,54.5828,4717.0
2016-01-08 11:45:00,64.9,64.91,64.84,64.9,7186.0,54.5912,54.5996,54.5408,54.5912,7186.0
2016-01-08 11:50:00,64.89,65.07,64.89,65.03,3600.0,54.5828,54.7342,54.5828,54.7006,3600.0
2016-01-08 11:55:00,65.0,65.05,64.95,65.01,7175.0,54.6754,54.7174,54.6333,54.6838,7175.0
2016-01-08 12:00:00,65.04,65.11,64.96,65.05,24432.0,54.709,54.7679,54.6417,54.7174,24432.0
2016-01-08 12:05:00,65.06,65.32,65.01,65.29,41246.0,54.7258,54.9445,54.6838,54.9193,41246.0
2016-01-08 12:10:00,65.31,65.35,65.27,65.32,4380.0,54.9361,54.9698,54.9025,54.9445,4380.0
2016-01-08 12:15:00,65.31,65.37,65.31,65.33,2518.0,54.9361,54.9866,54.9361,54.9529,2518.0
2016-01-08 12:20:00,65.32,65.42,65.31,65.42,3700.0,54.9445,55.0286,54.9361,55.0286,3700.0
2016-01-08 12:25:00,65.39,65.41,65.39,65.39,1864.0,55.0034,55.0202,55.0034,55.0034,1864.0
2016-01-08 12:30:00,65.39,65.39,65.24,65.28,12610.0,55.0034,55.0034,54.8772,54.9109,12610.0
2016-01-08 12:35:00,65.33,65.38,65.29,65.31,5300.0,54.9529,54.995,54.9193,54.9361,5300.0
2016-01-08 12:40:00,65.31,65.33,65.3,65.33,2300.0,54.9361,54.9529,54.9277,54.9529,2300.0
2016-01-08 12:45:00,65.31,65.49,65.31,65.48,3930.0,54.9361,55.0875,54.9361,55.0791,3930.0
2016-01-08 12:50:00,65.42,65.42,65.32,65.42,2080.0,55.0286,55.0286,54.9445,55.0286,2080.0
2016-01-08 12:55:00,65.42,65.5,65.41,65.46,2446.0,55.0286,55.0959,55.0202,55.0623,2446.0
2016-01-08 13:00:00,65.46,65.52,65.33,65.33,12200.0,55.0623,55.1128,54.9529,54.9529,12200.0
2016-01-08 13:05:00,65.32,65.42,65.27,65.4,16380.0,54.9445,55.0286,54.9025,55.0118,16380.0
2016-01-08 13:10:00,65.35,65.48,65.33,65.47,4000.0,54.9698,55.0791,54.9529,55.0707,4000.0
2016-01-08 13:15:00,65.43,65.48,65.37,65.47,2600.0,55.037,55.0791,54.9866,55.0707,2600.0
2016-01-08 13:20:00,65.45,65.49,65.33,65.34,3300.0,55.0539,55.0875,54.9529,54.9613,3300.0
2016-01-08 13:25:00,65.31,65.48,65.31,65.48,2600.0,54.9361,55.0791,54.9361,55.0791,2600.0
2016-01-08 13:30:00,65.46,65.48,65.43,65.45,3246.0,55.0623,55.0791,55.037,55.0539,3246.0
2016-01-08 13:35:00,65.48,65.48,65.37,65.39,6430.0,55.0791,55.0791,54.9866,55.0034,6430.0
2016-01-08 13:40:00,65.4,65.44,65.38,65.44,4940.0,55.0118,55.0455,54.995,55.0455,4940.0
2016-01-08 13:45:00,65.41,65.41,65.35,65.36,2711.0,55.0202,55.0202,54.9698,54.9782,2711.0
2016-01-08 13:50:00,65.36,65.41,65.32,65.33,10915.0,54.9782,55.0202,54.9445,54.9529,10915.0
2016-01-08 13:55:00,65.33,65.42,65.32,65.42,10300.0,54.9529,55.0286,54.9445,55.0286,10300.0
2016-01-08 14:00:00,65.44,65.56,65.4,65.56,5300.0,55.0455,55.1464,55.0118,55.1464,5300.0
2016-01-08 14:05:00,65.53,65.54,65.44,65.45,2400.0,55.1212,55.1296,55.0455,55.0539,2400.0
2016-01-08 14:10:00,65.42,65.43,65.35,65.39,6640.0,55.0286,55.037,54.9698,55.0034,6640.0
2016-01-08 14:15:00,65.38,65.49,65.34,65.48,8758.0,54.995,55.0875,54.9613,55.0791,8758.0
2016-01-08 14:20:00,65.47,65.48,65.36,65.39,4557.0,55.0707,55.0791,54.9782,55.0034,4557.0
2016-01-08 14:25:00,65.37,65.42,65.35,65.41,15450.0,54.9866,55.0286,54.9698,55.0202,15450.0
2016-01-08 14:30:00,65.4,65.47,65.37,65.41,8780.0,55.0118,55.0707,54.9866,55.0202,8780.0
2016-01-08 14:35:00,65.39,65.41,65.3,65.32,7200.0,55.0034,55.0202,54.9277,54.9445,7200.0
2016-01-08 14:40:00,65.32,65.49,65.3,65.49,7400.0,54.9445,55.0875,54.9277,55.0875,7400.0
2016-01-08 14:45:00,65.48,65.49,65.41,65.41,11112.0,55.0791,55.0875,55.0202,55.0202,11112.0
2016-01-08 14:50:00,65.42,65.48,65.39,65.48,10770.0,55.0286,55.0791,55.0034,55.0791,10770.0
2016-01-08 14:55:00,65.48,65.48,65.39,65.39,4769.0,55.0791,55.0791,55.0034,55.0034,4769.0
2016-01-08 15:00:00,65.37,65.52,65.36,65.51,14200.0,54.9866,55.1128,54.9782,55.1043,14200.0
2016-01-08 15:05:00,65.49,65.53,65.46,65.5,7597.0,55.0875,55.1212,55.0623,55.0959,7597.0
2016-01-08 15:10:00,65.51,65.53,65.43,65.53,18903.0,55.1043,55.1212,55.037,55.1212,18903.0
2016-01-08 15:15:00,65.53,65.57,65.46,65.47,33550.0,55.1212,55.1548,55.0623,55.0707,33550.0
2016-01-08 15:20:00,65.47,65.54,65.46,65.5,35465.0,55.0707,55.1296,55.0623,55.0959,35465.0
2016-01-08 15:25:00,65.5,65.54,65.45,65.48,40452.0,55.0959,55.1296,55.0539,55.0791,40452.0
2016-01-08 15:30:00,65.47,65.49,65.31,65.35,22276.0,55.0707,55.0875,54.9361,54.9698,22276.0
2016-01-08 15:35:00,65.36,65.38,65.3,65.3,30803.0,54.9782,54.995,54.9277,54.9277,30803.0
2016-01-08 15:40:00,65.31,65.31,65.16,65.19,7709.0,54.9361,54.9361,54.8099,54.8352,7709.0
2016-01-08 15:45:00,65.17,65.19,65.12,65.16,41104.0,54.8183,54.8352,54.7763,54.8099,41104.0
2016-01-08 15:50:00,65.17,65.23,65.07,65.09,46804.0,54.8183,54.8688,54.7342,54.7511,46804.0
2016-01-08 15:55:00,65.09,65.3,65.08,65.24,76460.0,54.7511,54.9277,54.7426,54.8772,76460.0
2016-01-11 09:30:00,65.76,65.76,65.48,65.58,11009.0,55.3146,55.3146,55.0791,55.1632,11009.0
2016-01-11 09:35:00,65.59,65.63,65.48,65.62,8376.0,55.1716,55.2053,55.0791,55.1969,8376.0
2016-01-11 09:40:00,65.57,65.63,65.51,65.63,15453.0,55.1548,55.2053,55.1043,55.2053,15453.0
2016-01-11 09:45:00,65.61,65.66,65.56,65.58,19600.0,55.1885,55.2305,55.1464,55.1632,19600.0
2016-01-11 09:50:00,65.54,65.55,65.44,65.44,9570.0,55.1296,55.138,55.0455,55.0455,9570.0
2016-01-11 09:55:00,65.41,65.56,65.41,65.52,8500.0,55.0202,55.1464,55.0202,55.1128,8500.0
2016-01-11 10:00:00,65.49,65.57,65.47,65.52,10900.0,55.0875,55.1548,55.0707,55.1128,10900.0
2016-01-11 10:05:00,65.49,65.52,65.46,65.52,2700.0,55.0875,55.1128,55.0623,55.1128,2700.0
2016-01-11 10:10:00,65.5,65.55,65.49,65.51,7000.0,55.0959,55.138,55.0875,55.1043,7000.0
2016-01-11 10:15:00,65.49,65.49,65.42,65.45,14500.0,55.0875,55.0875,55.0286,55.0539,14500.0
2016-01-11 10:20:00,65.47,65.51,65.43,65.5,18700.0,55.0707,55.1043,55.037,55.0959,18700.0
2016-01-11 10:25:00,65.5,65.5,65.41,65.47,13600.0,55.0959,55.0959,55.0202,55.0707,13600.0
2016-01-11 10:30:00,65.47,65.58,65.47,65.57,9900.0,55.0707,55.1632,55.0707,55.1548,9900.0
2016-01-11 10:35:00,65.56,65.6,65.51,65.52,3800.0,55.1464,55.18,55.1043,55.1128,3800.0
2016-01-11 10:40:00,65.5,65.55,65.43,65.55,7234.0,55.0959,55.138,55.037,55.138,7234.0
2016-01-11 10:45:00,65.55,65.55,65.41,65.41,6222.0,55.138,55.138,55.0202,55.0202,6222.0
2016-01-11 10:50:00,65.39,65.45,65.21,65.26,14309.0,55.0034,55.0539,54.852,54.8941,14309.0
2016-01-11 10:55:00,65.26,65.27,65.17,65.24,8500.0,54.8941,54.9025,54.8183,54.8772,8500.0
2016-01-11 11:00:00,65.22,65.24,65.15,65.18,15288.0,54.8604,54.8772,54.8015,54.8268,15288.0
2016-01-11 11:05:00,65.17,65.19,65.12,65.19,14295.0,54.8183,54.8352,54.7763,54.8352,14295.0
2016-01-11 11:10:00,65.2,65.26,65.19,65.25,8864.0,54.8436,54.8941,54.8352,54.8856,8864.0
2016-01-11 11:15:00,65.24,65.26,65.17,65.17,9547.0,54.8772,54.8941,54.8183,54.8183,9547.0
2016-01-11 11:20:00,65.16,65.23,65.1,65.18,6957.0,54.8099,54.8688,54.7595,54.8268,6957.0
2016-01-11 11:25:00,65.18,65.34,65.14,65.34,8599.0,54.8268,54.9613,54.7931,54.9613,8599.0
2016-01-11 11:30:00,65.33,65.33,65.21,65.28,3800.0,54.9529,54.9529,54.852,54.9109,3800.0
2016-01-11 11:35:00,65.27,65.41,65.27,65.35,4141.0,54.9025,55.0202,54.9025,54.9698,4141.0
2016-01-11 11:40:00,65.37,65.49,65.37,65.4,5198.0,54.9866,55.0875,54.9866,55.0118,5198.0
2016-01-11 11:45:00,65.4,65.42,65.32,65.37,8037.0,55.0118,55.0286,54.9445,54.9866,8037.0
2016-01-11 11:50:00,65.35,65.42,65.32,65.41,2100.0,54.9698,55.0286,54.9445,55.0202,2100.0
2016-01-11 11:55:00,65.36,65.38,65.28,65.28,3100.0,54.9782,54.995,54.9109,54.9109,3100.0
2016-01-11 12:00:00,65.28,65.3,65.18,65.18,4965.0,54.9109,54.9277,54.8268,54.8268,4965.0
2016-01-11 12:05:00,65.16,65.19,65.13,65.16,1826.0,54.8099,54.8352,54.7847,54.8099,1826.0
2016-01-11 12:10:00,65.12,65.14,65.04,65.05,10100.0,54.7763,54.7931,54.709,54.7174,10100.0
2016-01-11 12:15:00,65.04,65.06,64.99,65.01,11193.0,54.709,54.7258,54.6669,54.6838,11193.0
2016-01-11 12:20:00,65.01,65.05,64.99,65.04,7086.0,54.6838,54.7174,54.6669,54.709,7086.0
2016-01-11 12:25:00,65.03,65.04,64.98,65.02,11075.0,54.7006,54.709,54.6585,54.6922,11075.0
2016-01-11 12:30:00,65.03,65.13,65.03,65.12,3470.0,54.7006,54.7847,54.7006,54.7763,3470.0
2016-01-11 12:35:00,65.09,65.11,65.0,65.0,5300.0,54.7511,54.7679,54.6754,54.6754,5300.0
2016-01-11 12:40:00,65.0,65.03,64.95,65.02,9111.0,54.6754,54.7006,54.6333,54.6922,9111.0
2016-01-11 12:45:00,65.04,65.09,64.99,65.07,3600.0,54.709,54.7511,54.6669,54.7342,3600.0
2016-01-11 12:50:00,65.06,65.09,65.0,65.0,5409.0,54.7258,54.7511,54.6754,54.6754,5409.0
2016-01-11 12:55:00,64.99,65.05,64.97,65.01,5091.0,54.6669,54.7174,54.6501,54.6838,5091.0
2016-01-11 13:00:00,65.01,65.17,65.0,65.15,6883.0,54.6838,54.8183,54.6754,54.8015,6883.0
2016-01-11 13:05:00,65.15,65.18,65.12,65.13,2950.0,54.8015,54.8268,54.7763,54.7847,2950.0
2016-01-11 13:10:00,65.12,65.14,65.0,65.05,7599.0,54.7763,54.7931,54.6754,54.7174,7599.0
2016-01-11 13:15:00,65.06,65.17,65.04,65.15,7948.0,54.7258,54.8183,54.709,54.8015,7948.0
2016-01-11 13:20:00,65.15,65.18,65.13,65.17,3700.0,54.8015,54.8268,54.7847,54.8183,3700.0
2016-01-11 13:25:00,65.13,65.15,65.01,65.01,7600.0,54.7847,54.8015,54.6838,54.6838,7600.0
2016-01-11 13:30:00,64.97,65.07,64.97,65.05,4189.0,54.6501,54.7342,54.6501,54.7174,4189.0
2016-01-11 13:35:00,65.04,65.04,64.96,65.03,4000.0,54.709,54.709,54.6417,54.7006,4000.0
2016-01-11 13:40:00,65.04,65.04,64.96,65.0,6900.0,54.709,54.709,54.6417,54.6754,6900.0
2016-01-11 13:45:00,64.99,65.0,64.87,64.9,13427.0,54.6669,54.6754,54.566,54.5912,13427.0
2016-01-11 13:50:00,64.87,64.9,64.83,64.87,4804.0,54.566,54.5912,54.5324,54.566,4804.0
2016-01-11 13:55:00,64.89,64.91,64.86,64.87,9755.0,54.5828,54.5996,54.5576,54.566,9755.0
2016-01-11 14:00:00,64.88,65.02,64.84,65.0,11213.0,54.5744,54.6922,54.5408,54.6754,11213.0
2016-01-11 14:05:00,64.98,65.06,64.97,65.06,4372.0,54.6585,54.7258,54.6501,54.7258,4372.0
2016-01-11 14:10:00,65.08,65.16,65.07,65.07,4479.0,54.7426,54.8099,54.7342,54.7342,4479.0
2016-01-11 14:15:00,65.08,65.21,65.08,65.14,4459.0,54.7426,54.852,54.7426,54.7931,4459.0
2016-01-11 14:20:00,65.16,65.16,65.1,65.15,1601.0,54.8099,54.8099,54.7595,54.8015,1601.0
2016-01-11 14:25:00,65.18,65.27,65.16,65.23,6019.0,54.8268,54.9025,54.8099,54.8688,6019.0
2016-01-11 14:30:00,65.24,65.27,65.19,65.19,6713.0,54.8772,54.9025,54.8352,54.8352,6713.0
2016-01-11 14:35:00,65.2,65.24,65.13,65.24,5097.0,54.8436,54.8772,54.7847,54.8772,5097.0
2016-01-11 14:40:00,65.22,65.3,65.21,65.25,3800.0,54.8604,54.9277,54.852,54.8856,3800.0
2016-01-11 14:45:00,65.25,65.3,65.23,65.29,6393.0,54.8856,54.9277,54.8688,54.9193,6393.0
2016-01-11 14:50:00,65.28,65.32,65.25,65.26,8515.0,54.9109,54.9445,54.8856,54.8941,8515.0
2016-01-11 14:55:00,65.28,65.32,65.26,65.3,5200.0,54.9109,54.9445,54.8941,54.9277,5200.0
2016-01-11 15:00:00,65.3,65.36,65.29,65.32,10242.0,54.9277,54.9782,54.9193,54.9445,10242.0
2016-01-11 15:05:00,65.33,65.34,65.24,65.32,10356.0,54.9529,54.9613,54.8772,54.9445,10356.0
2016-01-11 15:10:00,65.32,65.34,65.19,65.2,14032.0,54.9445,54.9613,54.8352,54.8436,14032.0
2016-01-11 15:15:00,65.2,65.22,65.12,65.22,8530.0,54.8436,54.8604,54.7763,54.8604,8530.0
2016-01-11 15:20:00,65.21,65.42,65.21,65.39,15420.0,54.852,55.0286,54.852,55.0034,15420.0
2016-01-11 15:25:00,65.4,65.57,65.39,65.55,55660.0,55.0118,55.1548,55.0034,55.138,55660.0
2016-01-11 15:30:00,65.55,65.6,65.49,65.55,44666.0,55.138,55.18,55.0875,55.138,44666.0
2016-01-11 15:35:00,65.57,65.62,65.46,65.5,27936.0,55.1548,55.1969,55.0623,55.0959,27936.0
2016-01-11 15:40:00,65.5,65.7,65.5,65.7,25067.0,55.0959,55.2642,55.0959,55.2642,25067.0
2016-01-11 15:45:00,65.7,65.7,65.48,65.57,30023.0,55.2642,55.2642,55.0791,55.1548,30023.0
2016-01-11 15:50:00,65.54,65.67,65.53,65.65,18596.0,55.1296,55.2389,55.1212,55.2221,18596.0
2016-01-11 15:55:00,65.67,65.67,65.5,65.51,50033.0,55.2389,55.2389,55.0959,55.1043,50033.0
2016-01-12 09:30:00,65.92,66.46,65.92,66.26,25896.0,55.4492,55.9034,55.4492,55.7352,25896.0
2016-01-12 09:35:00,66.1,66.27,66.1,66.14,8047.0,55.6006,55.7436,55.6006,55.6343,8047.0
2016-01-12 09:40:00,66.1,66.22,66.03,66.15,4011.0,55.6006,55.7016,55.5417,55.6427,4011.0
2016-01-12 09:45:00,66.15,66.16,65.92,65.96,5956.0,55.6427,55.6511,55.4492,55.4829,5956.0
2016-01-12 09:50:00,65.97,66.02,65.85,65.88,16599.0,55.4913,55.5333,55.3903,55.4156,16599.0
2016-01-12 09:55:00,65.86,65.92,65.83,65.86,17078.0,55.3987,55.4492,55.3735,55.3987,17078.0
2016-01-12 10:00:00,65.85,65.88,65.73,65.77,5438.0,55.3903,55.4156,55.2894,55.323,5438.0
2016-01-12 10:05:00,65.76,65.76,65.62,65.66,4520.0,55.3146,55.3146,55.1969,55.2305,4520.0
2016-01-12 10:10:00,65.67,65.73,65.64,65.66,7532.0,55.2389,55.2894,55.2137,55.2305,7532.0
2016-01-12 10:15:00,65.66,65.78,65.62,65.78,11189.0,55.2305,55.3315,55.1969,55.3315,11189.0
2016-01-12 10:20:00,65.79,65.82,65.73,65.73,3700.0,55.3399,55.3651,55.2894,55.2894,3700.0
2016-01-12 10:25:00,65.72,65.77,65.62,65.68,9980.0,55.281,55.323,55.1969,55.2473,9980.0
2016-01-12 10:30:00,65.63,65.77,65.61,65.75,14100.0,55.2053,55.323,55.1885,55.3062,14100.0
2016-01-12 10:35:00,65.79,65.89,65.72,65.79,4120.0,55.3399,55.424,55.281,55.3399,4120.0
2016-01-12 10:40:00,65.7,65.74,65.64,65.68,4619.0,55.2642,55.2978,55.2137,55.2473,4619.0
2016-01-12 10:45:00,65.66,65.68,65.56,65.57,4984.0,55.2305,55.2473,55.1464,55.1548,4984.0
2016-01-12 10:50:00,65.55,65.63,65.55,65.61,4087.0,55.138,55.2053,55.138,55.1885,4087.0
2016-01-12 10:55:00,65.61,65.75,65.61,65.72,3989.0,55.1885,55.3062,55.1885,55.281,3989.0
2016-01-12 11:00:00,65.7,65.71,65.66,65.67,2300.0,55.2642,55.2726,55.2305,55.2389,2300.0
2016-01-12 11:05:00,65.66,65.7,65.6,65.64,3118.0,55.2305,55.2642,55.18,55.2137,3118.0
2016-01-12 11:10:00,65.6,65.61,65.54,65.54,5010.0,55.18,55.1885,55.1296,55.1296,5010.0
2016-01-12 11:15:00,65.5,65.59,65.49,65.58,2940.0,55.0959,55.1716,55.0875,55.1632,2940.0
2016-01-12 11:20:00,65.6,65.61,65.52,65.53,4300.0,55.18,55.1885,55.1128,55.1212,4300.0
2016-01-12 11:25:00,65.53,65.53,65.46,65.52,3470.0,55.1212,55.1212,55.0623,55.1128,3470.0
2016-01-12 11:30:00,65.51,65.57,65.49,65.57,2685.0,55.1043,55.1548,55.0875,55.1548,2685.0
2016-01-12 11:35:00,65.55,65.55,65.41,65.46,8230.0,55.138,55.138,55.0202,55.0623,8230.0
2016-01-12 11:40:00,65.46,65.52,65.46,65.52,920.0,55.0623,55.1128,55.0623,55.1128,920.0
2016-01-12 11:45:00,65.48,65.56,65.48,65.54,2600.0,55.0791,55.1464,55.0791,55.1296,2600.0
2016-01-12 11:50:00,65.54,65.61,65.53,65.57,2000.0,55.1296,55.1885,55.1212,55.1548,2000.0
2016-01-12 11:55:00,65.53,65.61,65.53,65.58,3913.0,55.1212,55.1885,55.1212,55.1632,3913.0
2016-01-12 12:00:00,65.56,65.6,65.54,65.59,1850.0,55.1464,55.18,55.1296,55.1716,1850.0
2016-01-12 12:05:00,65.58,65.62,65.57,65.59,3400.0,55.1632,55.1969,55.1548,55.1716,3400.0
2016-01-12 12:10:00,65.56,65.56,65.46,65.46,1000.0,55.1464,55.1464,55.0623,55.0623,1000.0
2016-01-12 12:15:00,65.46,65.46,65.37,65.4,2459.0,55.0623,55.0623,54.9866,55.0118,2459.0
2016-01-12 12:20:00,65.41,65.43,65.28,65.28,1630.0,55.0202,55.037,54.9109,54.9109,1630.0
2016-01-12 12:25:00,65.34,65.39,65.34,65.35,900.0,54.9613,55.0034,54.9613,54.9698,900.0
2016-01-12 12:30:00,65.31,65.32,65.25,65.25,2100.0,54.9361,54.9445,54.8856,54.8856,2100.0
2016-01-12 12:35:00,65.24,65.26,65.18,65.24,3566.0,54.8772,54.8941,54.8268,54.8772,3566.0
2016-01-12 12:40:00,65.24,65.26,65.17,65.17,2600.0,54.8772,54.8941,54.8183,54.8183,2600.0
2016-01-12 12:45:00,65.21,65.29,65.15,65.29,1800.0,54.852,54.9193,54.8015,54.9193,1800.0
2016-01-12 12:50:00,65.3,65.39,65.3,65.39,3366.0,54.9277,55.0034,54.9277,55.0034,3366.0
2016-01-12 12:55:00,65.37,65.37,65.33,65.35,1665.0,54.9866,54.9866,54.9529,54.9698,1665.0
2016-01-12 13:00:00,65.37,65.44,65.31,65.37,35191.0,54.9866,55.0455,54.9361,54.9866,35191.0
2016-01-12 13:05:00,65.35,65.4,65.29,65.31,15760.0,54.9698,55.0118,54.9193,54.9361,15760.0
2016-01-12 13:10:00,65.32,65.45,65.3,65.44,4100.0,54.9445,55.0539,54.9277,55.0455,4100.0
2016-01-12 13:15:00,65.44,65.44,65.35,65.38,2100.0,55.0455,55.0455,54.9698,54.995,2100.0
2016-01-12 13:20:00,65.34,65.35,65.25,65.25,2037.0,54.9613,54.9698,54.8856,54.8856,2037.0
2016-01-12 13:25:00,65.3,65.32,65.24,65.28,1950.0,54.9277,54.9445,54.8772,54.9109,1950.0
2016-01-12 13:30:00,65.3,65.4,65.29,65.37,5479.0,54.9277,55.0118,54.9193,54.9866,5479.0
2016-01-12 13:35:00,65.38,65.41,65.32,65.38,3260.0,54.995,55.0202,54.9445,54.995,3260.0
2016-01-12 13:40:00,65.38,65.49,65.38,65.47,2600.0,54.995,55.0875,54.995,55.0707,2600.0
2016-01-12 13:45:00,65.49,65.49,65.43,65.48,2175.0,55.0875,55.0875,55.037,55.0791,2175.0
2016-01-12 13:50:00,65.49,65.53,65.43,65.45,3600.0,55.0875,55.1212,55.037,55.0539,3600.0
2016-01-12 13:55:00,65.45,65.45,65.33,65.36,3100.0,55.0539,55.0539,54.9529,54.9782,3100.0
2016-01-12 14:00:00,65.37,65.39,65.24,65.25,5230.0,54.9866,55.0034,54.8772,54.8856,5230.0
2016-01-12 14:05:00,65.26,65.31,65.22,65.26,2058.0,54.8941,54.9361,54.8604,54.8941,2058.0
2016-01-12 14:10:00,65.32,65.37,65.32,65.35,1644.0,54.9445,54.9866,54.9445,54.9698,1644.0
2016-01-12 14:15:00,65.37,65.37,65.25,65.25,2600.0,54.9866,54.9866,54.8856,54.8856,2600.0
2016-01-12 14:20:00,65.25,65.37,65.25,65.37,1200.0,54.8856,54.9866,54.8856,54.9866,1200.0
2016-01-12 14:25:00,65.36,65.46,65.36,65.4,5900.0,54.9782,55.0623,54.9782,55.0118,5900.0
2016-01-12 14:30:00,65.41,65.49,65.37,65.49,3700.0,55.0202,55.0875,54.9866,55.0875,3700.0
2016-01-12 14:35:00,65.47,65.5,65.43,65.49,9815.0,55.0707,55.0959,55.037,55.0875,9815.0
2016-01-12 14:40:00,65.49,65.49,65.36,65.4,10617.0,55.0875,55.0875,54.9782,55.0118,10617.0
2016-01-12 14:45:00,65.4,65.43,65.37,65.38,2300.0,55.0118,55.037,54.9866,54.995,2300.0
2016-01-12 14:50:00,65.38,65.51,65.35,65.47,7199.0,54.995,55.1043,54.9698,55.0707,7199.0
2016-01-12 14:55:00,65.5,65.58,65.48,65.55,6685.0,55.0959,55.1632,55.0791,55.138,6685.0
2016-01-12 15:00:00,65.57,65.59,65.52,65.57,8600.0,55.1548,55.1716,55.1128,55.1548,8600.0
2016-01-12 15:05:00,65.56,65.6,65.48,65.49,21474.0,55.1464,55.18,55.0791,55.0875,21474.0
2016-01-12 15:10:00,65.49,65.61,65.49,65.55,13062.0,55.0875,55.1885,55.0875,55.138,13062.0
2016-01-12 15:15:00,65.55,65.61,65.52,65.6,15889.0,55.138,55.1885,55.1128,55.18,15889.0
2016-01-12 15:20:00,65.6,65.7,65.6,65.64,21958.0,55.18,55.2642,55.18,55.2137,21958.0
2016-01-12 15:25:00,65.65,65.72,65.63,65.63,11862.0,55.2221,55.281,55.2053,55.2053,11862.0
2016-01-12 15:30:00,65.62,65.65,65.54,65.63,14459.0,55.1969,55.2221,55.1296,55.2053,14459.0
2016-01-12 15:35:00,65.63,65.8,65.63,65.67,15408.0,55.2053,55.3483,55.2053,55.2389,15408.0
2016-01-12 15:40:00,65.66,65.82,65.6,65.8,20206.0,55.2305,55.3651,55.18,55.3483,20206.0
2016-01-12 15:45:00,65.8,65.85,65.74,65.8,13045.0,55.3483,55.3903,55.2978,55.3483,13045.0
2016-01-12 15:50:00,65.8,65.85,65.74,65.81,11231.0,55.3483,55.3903,55.2978,55.3567,11231.0
2016-01-12 15:55:00,65.81,65.89,65.74,65.74,29580.0,55.3567,55.424,55.2978,55.2978,29580.0
2016-01-13 09:30:00,65.81,65.83,65.71,65.83,9517.0,55.3567,55.3735,55.2726,55.3735,9517.0
2016-01-13 09:35:00,65.91,66.09,65.86,66.09,74892.0,55.4408,55.5922,55.3987,55.5922,74892.0
2016-01-13 09:40:00,66.11,66.16,66.05,66.16,12816.0,55.609,55.6511,55.5586,55.6511,12816.0
2016-01-13 09:45:00,66.11,66.3,66.07,66.15,28687.0,55.609,55.7689,55.5754,55.6427,28687.0
2016-01-13 09:50:00,66.14,66.24,66.13,66.18,28418.0,55.6343,55.7184,55.6259,55.6679,28418.0
2016-01-13 09:55:00,66.15,66.18,66.14,66.17,12758.0,55.6427,55.6679,55.6343,55.6595,12758.0
2016-01-13 10:00:00,66.17,66.2,66.06,66.11,6100.0,55.6595,55.6847,55.567,55.609,6100.0
2016-01-13 10:05:00,66.11,66.14,66.02,66.09,4210.0,55.609,55.6343,55.5333,55.5922,4210.0
2016-01-13 10:10:00,66.09,66.1,66.04,66.1,4815.0,55.5922,55.6006,55.5502,55.6006,4815.0
2016-01-13 10:15:00,66.13,66.15,66.06,66.09,7507.0,55.6259,55.6427,55.567,55.5922,7507.0
2016-01-13 10:20:00,66.08,66.14,66.05,66.13,16219.0,55.5838,55.6343,55.5586,55.6259,16219.0
2016-01-13 10:25:00,66.16,66.18,66.12,66.18,2450.0,55.6511,55.6679,55.6174,55.6679,2450.0
2016-01-13 10:30:00,66.17,66.17,65.96,66.03,5813.0,55.6595,55.6595,55.4829,55.5417,5813.0
2016-01-13 10:35:00,66.04,66.08,65.98,65.98,4601.0,55.5502,55.5838,55.4997,55.4997,4601.0
2016-01-13 10:40:00,66.04,66.04,65.99,66.0,2491.0,55.5502,55.5502,55.5081,55.5165,2491.0
2016-01-13 10:45:00,65.94,66.03,65.93,66.01,8939.0,55.466,55.5417,55.4576,55.5249,8939.0
2016-01-13 10:50:00,66.0,66.12,65.97,66.04,6013.0,55.5165,55.6174,55.4913,55.5502,6013.0
2016-01-13 10:55:00,66.06,66.12,66.02,66.04,4580.0,55.567,55.6174,55.5333,55.5502,4580.0
2016-01-13 11:00:00,66.04,66.04,65.88,65.91,10039.0,55.5502,55.5502,55.4156,55.4408,10039.0
2016-01-13 11:05:00,65.89,65.91,65.72,65.75,8803.0,55.424,55.4408,55.281,55.3062,8803.0
2016-01-13 11:10:00,65.76,65.9,65.75,65.85,5390.0,55.3146,55.4324,55.3062,55.3903,5390.0
2016-01-13 11:15:00,65.85,65.93,65.85,65.93,3920.0,55.3903,55.4576,55.3903,55.4576,3920.0
2016-01-13 11:20:00,65.9,65.91,65.86,65.88,2330.0,55.4324,55.4408,55.3987,55.4156,2330.0
2016-01-13 11:25:00,65.85,65.85,65.75,65.75,4698.0,55.3903,55.3903,55.3062,55.3062,4698.0
2016-01-13 11:30:00,65.75,65.77,65.68,65.77,8311.0,55.3062,55.323,55.2473,55.323,8311.0
2016-01-13 11:35:00,65.79,65.96,65.79,65.86,3800.0,55.3399,55.4829,55.3399,55.3987,3800.0
2016-01-13 11:40:00,65.9,65.9,65.87,65.89,3000.0,55.4324,55.4324,55.4072,55.424,3000.0
2016-01-13 11:45:00,65.88,65.88,65.72,65.75,2500.0,55.4156,55.4156,55.281,55.3062,2500.0
2016-01-13 11:50:00,65.75,65.8,65.71,65.72,3608.0,55.3062,55.3483,55.2726,55.281,3608.0
2016-01-13 11:55:00,65.7,65.73,65.62,65.71,11016.0,55.2642,55.2894,55.1969,55.2726,11016.0
2016-01-13 12:00:00,65.7,65.71,65.64,65.64,3100.0,55.2642,55.2726,55.2137,55.2137,3100.0
2016-01-13 12:05:00,65.64,65.67,65.58,65.61,3384.0,55.2137,55.2389,55.1632,55.1885,3384.0
2016-01-13 12:10:00,65.59,65.67,65.58,65.66,800.0,55.1716,55.2389,55.1632,55.2305,800.0
2016-01-13 12:15:00,65.69,65.75,65.67,65.73,5416.0,55.2558,55.3062,55.2389,55.2894,5416.0
2016-01-13 12:20:00,65.7,65.79,65.65,65.77,2970.0,55.2642,55.3399,55.2221,55.323,2970.0
2016-01-13 12:25:00,65.78,65.82,65.66,65.71,2157.0,55.3315,55.3651,55.2305,55.2726,2157.0
2016-01-13 12:30:00,65.7,65.7,65.6,65.65,1900.0,55.2642,55.2642,55.18,55.2221,1900.0
2016-01-13 12:35:00,65.65,65.65,65.57,65.61,5800.0,55.2221,55.2221,55.1548,55.1885,5800.0
2016-01-13 12:40:00,65.6,65.65,65.56,65.61,4944.0,55.18,55.2221,55.1464,55.1885,4944.0
2016-01-13 12:45:00,65.59,65.64,65.58,65.61,3300.0,55.1716,55.2137,55.1632,55.1885,3300.0
2016-01-13 12:50:00,65.59,65.59,65.5,65.53,3400.0,55.1716,55.1716,55.0959,55.1212,3400.0
2016-01-13 12:55:00,65.55,65.55,65.45,65.47,2400.0,55.138,55.138,55.0539,55.0707,2400.0
2016-01-13 13:00:00,65.48,65.51,65.46,65.49,8620.0,55.0791,55.1043,55.0623,55.0875,8620.0
2016-01-13 13:05:00,65.49,65.52,65.46,65.52,7400.0,55.0875,55.1128,55.0623,55.1128,7400.0
2016-01-13 13:10:00,65.52,65.6,65.48,65.54,7604.0,55.1128,55.18,55.0791,55.1296,7604.0
2016-01-13 13:15:00,65.54,65.58,65.5,65.5,2500.0,55.1296,55.1632,55.0959,55.0959,2500.0
2016-01-13 13:20:00,65.5,65.61,65.47,65.54,5000.0,55.0959,55.1885,55.0707,55.1296,5000.0
2016-01-13 13:25:00,65.55,65.55,65.48,65.5,2049.0,55.138,55.138,55.0791,55.0959,2049.0
2016-01-13 13:30:00,65.53,65.55,65.5,65.52,2730.0,55.1212,55.138,55.0959,55.1128,2730.0
2016-01-13 13:35:00,65.54,65.54,65.36,65.37,3213.0,55.1296,55.1296,54.9782,54.9866,3213.0
2016-01-13 13:40:00,65.33,65.44,65.33,65.41,3526.0,54.9529,55.0455,54.9529,55.0202,3526.0
2016-01-13 13:45:00,65.39,65.46,65.32,65.32,6795.0,55.0034,55.0623,54.9445,54.9445,6795.0
2016-01-13 13:50:00,65.3,65.37,65.25,65.28,14004.0,54.9277,54.9866,54.8856,54.9109,14004.0
2016-01-13 13:55:00,65.27,65.32,65.13,65.13,8600.0,54.9025,54.9445,54.7847,54.7847,8600.0
2016-01-13 14:00:00,65.14,65.24,65.08,65.08,7520.0,54.7931,54.8772,54.7426,54.7426,7520.0
2016-01-13 14:05:00,65.1,65.12,64.99,65.12,6701.0,54.7595,54.7763,54.6669,54.7763,6701.0
2016-01-13 14:10:00,65.12,65.15,65.04,65.05,7924.0,54.7763,54.8015,54.709,54.7174,7924.0
2016-01-13 14:15:00,65.07,65.07,64.97,65.02,9564.0,54.7342,54.7342,54.6501,54.6922,9564.0
2016-01-13 14:20:00,65.01,65.12,64.95,65.06,30191.0,54.6838,54.7763,54.6333,54.7258,30191.0
2016-01-13 14:25:00,65.09,65.2,65.04,65.17,6330.0,54.7511,54.8436,54.709,54.8183,6330.0
2016-01-13 14:30:00,65.16,65.17,64.84,64.86,13255.0,54.8099,54.8183,54.5408,54.5576,13255.0
2016-01-13 14:35:00,64.86,65.0,64.86,64.94,6718.0,54.5576,54.6754,54.5576,54.6249,6718.0
2016-01-13 14:40:00,64.9,64.9,64.67,64.68,8432.0,54.5912,54.5912,54.3978,54.4062,8432.0
2016-01-13 14:45:00,64.7,64.75,64.69,64.74,15190.0,54.423,54.4651,54.4146,54.4566,15190.0
2016-01-13 14:50:00,64.75,64.94,64.75,64.92,6605.0,54.4651,54.6249,54.4651,54.6081,6605.0
2016-01-13 14:55:00,64.89,65.05,64.89,65.05,14276.0,54.5828,54.7174,54.5828,54.7174,14276.0
2016-01-13 15:00:00,65.03,65.07,64.99,65.05,18247.0,54.7006,54.7342,54.6669,54.7174,18247.0
2016-01-13 15:05:00,65.04,65.1,64.99,65.07,31471.0,54.709,54.7595,54.6669,54.7342,31471.0
2016-01-13 15:10:00,65.07,65.07,64.91,64.91,21144.0,54.7342,54.7342,54.5996,54.5996,21144.0
2016-01-13 15:15:00,64.92,65.16,64.9,65.12,10356.0,54.6081,54.8099,54.5912,54.7763,10356.0
2016-01-13 15:20:00,65.1,65.1,65.02,65.09,16919.0,54.7595,54.7595,54.6922,54.7511,16919.0
2016-01-13 15:25:00,65.09,65.15,65.01,65.01,15595.0,54.7511,54.8015,54.6838,54.6838,15595.0
2016-01-13 15:30:00,65.01,65.05,64.97,65.04,7284.0,54.6838,54.7174,54.6501,54.709,7284.0
2016-01-13 15:35:00,65.03,65.04,64.88,64.94,15500.0,54.7006,54.709,54.5744,54.6249,15500.0
2016-01-13 15:40:00,64.95,65.05,64.83,64.85,15393.0,54.6333,54.7174,54.5324,54.5492,15393.0
2016-01-13 15:45:00,64.85,64.92,64.77,64.78,22210.0,54.5492,54.6081,54.4819,54.4903,22210.0
2016-01-13 15:50:00,64.78,64.86,64.75,64.82,70325.0,54.4903,54.5576,54.4651,54.5239,70325.0
2016-01-13 15:55:00,64.83,64.89,64.75,64.81,87295.0,54.5324,54.5828,54.4651,54.5155,87295.0
2016-01-14 09:30:00,65.17,65.17,64.9,64.92,12136.0,54.8183,54.8183,54.5912,54.6081,12136.0
2016-01-14 09:35:00,64.92,65.03,64.87,64.89,4632.0,54.6081,54.7006,54.566,54.5828,4632.0
2016-01-14 09:40:00,64.95,65.04,64.81,65.04,11676.0,54.6333,54.709,54.5155,54.709,11676.0
2016-01-14 09:45:00,65.02,65.21,64.99,65.11,10890.0,54.6922,54.852,54.6669,54.7679,10890.0
2016-01-14 09:50:00,65.13,65.13,65.0,65.0,8700.0,54.7847,54.7847,54.6754,54.6754,8700.0
2016-01-14 09:55:00,65.03,65.16,64.96,65.06,22297.0,54.7006,54.8099,54.6417,54.7258,22297.0
2016-01-14 10:00:00,65.09,65.14,64.91,65.05,18750.0,54.7511,54.7931,54.5996,54.7174,18750.0
2016-01-14 10:05:00,65.05,65.28,65.03,65.18,7878.0,54.7174,54.9109,54.7006,54.8268,7878.0
2016-01-14 10:10:00,65.17,65.36,65.12,65.36,10903.0,54.8183,54.9782,54.7763,54.9782,10903.0
2016-01-14 10:15:00,65.36,65.49,65.32,65.42,30854.0,54.9782,55.0875,54.9445,55.0286,30854.0
2016-01-14 10:20:00,65.43,65.5,65.29,65.47,18946.0,55.037,55.0959,54.9193,55.0707,18946.0
2016-01-14 10:25:00,65.44,65.56,65.43,65.56,9610.0,55.0455,55.1464,55.037,55.1464,9610.0
2016-01-14 10:30:00,65.57,65.71,65.52,65.63,14876.0,55.1548,55.2726,55.1128,55.2053,14876.0
2016-01-14 10:35:00,65.68,65.75,65.61,65.62,14302.0,55.2473,55.3062,55.1885,55.1969,14302.0
2016-01-14 10:40:00,65.64,65.68,65.55,65.66,13818.0,55.2137,55.2473,55.138,55.2305,13818.0
2016-01-14 10:45:00,65.68,65.78,65.63,65.78,14593.0,55.2473,55.3315,55.2053,55.3315,14593.0
2016-01-14 10:50:00,65.76,65.79,65.71,65.75,36706.0,55.3146,55.3399,55.2726,55.3062,36706.0
2016-01-14 10:55:00,65.76,65.78,65.6,65.64,18472.0,55.3146,55.3315,55.18,55.2137,18472.0
2016-01-14 11:00:00,65.68,65.75,65.58,65.59,37883.0,55.2473,55.3062,55.1632,55.1716,37883.0
2016-01-14 11:05:00,65.61,65.72,65.6,65.62,8450.0,55.1885,55.281,55.18,55.1969,8450.0
2016-01-14 11:10:00,65.63,65.85,65.6,65.85,9331.0,55.2053,55.3903,55.18,55.3903,9331.0
2016-01-14 11:15:00,65.88,65.98,65.85,65.88,8176.0,55.4156,55.4997,55.3903,55.4156,8176.0
2016-01-14 11:20:00,65.85,65.88,65.7,65.74,40500.0,55.3903,55.4156,55.2642,55.2978,40500.0
2016-01-14 11:25:00,65.73,65.79,65.7,65.71,6105.0,55.2894,55.3399,55.2642,55.2726,6105.0
2016-01-14 11:30:00,65.71,65.77,65.68,65.72,7100.0,55.2726,55.323,55.2473,55.281,7100.0
2016-01-14 11:35:00,65.73,65.83,65.73,65.81,5320.0,55.2894,55.3735,55.2894,55.3567,5320.0
2016-01-14 11:40:00,65.84,65.99,65.84,65.96,49409.0,55.3819,55.5081,55.3819,55.4829,49409.0
2016-01-14 11:45:00,65.96,66.03,65.92,65.99,47829.0,55.4829,55.5417,55.4492,55.5081,47829.0
2016-01-14 11:50:00,66.02,66.09,65.96,66.08,58822.0,55.5333,55.5922,55.4829,55.5838,58822.0
2016-01-14 11:55:00,66.08,66.19,66.08,66.13,29063.0,55.5838,55.6763,55.5838,55.6259,29063.0
2016-01-14 12:00:00,66.14,66.35,66.14,66.24,25840.0,55.6343,55.8109,55.6343,55.7184,25840.0
2016-01-14 12:05:00,66.22,66.29,66.15,66.17,11530.0,55.7016,55.7604,55.6427,55.6595,11530.0
2016-01-14 12:10:00,66.16,66.16,66.08,66.12,10250.0,55.6511,55.6511,55.5838,55.6174,10250.0
2016-01-14 12:15:00,66.14,66.34,66.14,66.3,17152.0,55.6343,55.8025,55.6343,55.7689,17152.0
2016-01-14 12:20:00,66.32,66.45,66.31,66.45,34780.0,55.7857,55.895,55.7773,55.895,34780.0
2016-01-14 12:25:00,66.45,66.46,66.32,66.33,7854.0,55.895,55.9034,55.7857,55.7941,7854.0
2016-01-14 12:30:00,66.36,66.46,66.36,66.42,7739.0,55.8193,55.9034,55.8193,55.8698,7739.0
2016-01-14 12:35:00,66.43,66.54,66.43,66.52,13703.0,55.8782,55.9707,55.8782,55.9539,13703.0
2016-01-14 12:40:00,66.52,66.63,66.48,66.5,8326.0,55.9539,56.0464,55.9203,55.9371,8326.0
2016-01-14 12:45:00,66.5,66.58,66.46,66.54,8429.0,55.9371,56.0044,55.9034,55.9707,8429.0
2016-01-14 12:50:00,66.54,66.54,66.36,66.46,35393.0,55.9707,55.9707,55.8193,55.9034,35393.0
2016-01-14 12:55:00,66.48,66.48,66.37,66.38,44009.0,55.9203,55.9203,55.8277,55.8362,44009.0
2016-01-14 13:00:00,66.38,66.52,66.33,66.52,31506.0,55.8362,55.9539,55.7941,55.9539,31506.0
2016-01-14 13:05:00,66.53,66.63,66.53,66.63,4030.0,55.9623,56.0464,55.9623,56.0464,4030.0
2016-01-14 13:10:00,66.63,66.64,66.59,66.62,1630.0,56.0464,56.0549,56.0128,56.038,1630.0
2016-01-14 13:15:00,66.64,66.74,66.64,66.73,8605.0,56.0549,56.139,56.0549,56.1306,8605.0
2016-01-14 13:20:00,66.74,66.82,66.73,66.77,18152.0,56.139,56.2063,56.1306,56.1642,18152.0
2016-01-14 13:25:00,66.76,66.85,66.73,66.83,5900.0,56.1558,56.2315,56.1306,56.2147,5900.0
2016-01-14 13:30:00,66.83,66.88,66.81,66.87,4900.0,56.2147,56.2567,56.1978,56.2483,4900.0
2016-01-14 13:35:00,66.87,66.92,66.81,66.81,13684.0,56.2483,56.2904,56.1978,56.1978,13684.0
2016-01-14 13:40:00,66.81,66.83,66.72,66.72,8713.0,56.1978,56.2147,56.1221,56.1221,8713.0
2016-01-14 13:45:00,66.73,66.73,66.61,66.67,8348.0,56.1306,56.1306,56.0296,56.0801,8348.0
2016-01-14 13:50:00,66.68,66.79,66.67,66.79,9762.0,56.0885,56.181,56.0801,56.181,9762.0
2016-01-14 13:55:00,66.83,66.84,66.69,66.69,8229.0,56.2147,56.2231,56.0969,56.0969,8229.0
2016-01-14 14:00:00,66.71,66.72,66.62,66.7,5484.0,56.1137,56.1221,56.038,56.1053,5484.0
2016-01-14 14:05:00,66.71,66.72,66.61,66.72,7675.0,56.1137,56.1221,56.0296,56.1221,7675.0
2016-01-14 14:10:00,66.7,66.82,66.64,66.81,13485.0,56.1053,56.2063,56.0549,56.1978,13485.0
2016-01-14 14:15:00,66.8,66.93,66.8,66.87,8758.0,56.1894,56.2988,56.1894,56.2483,8758.0
2016-01-14 14:20:00,66.85,66.93,66.85,66.9,6200.0,56.2315,56.2988,56.2315,56.2736,6200.0
2016-01-14 14:25:00,66.89,67.0,66.84,67.0,24902.0,56.2651,56.3577,56.2231,56.3577,24902.0
2016-01-14 14:30:00,66.97,66.98,66.89,66.95,14400.0,56.3324,56.3408,56.2651,56.3156,14400.0
2016-01-14 14:35:00,66.95,66.95,66.84,66.85,11900.0,56.3156,56.3156,56.2231,56.2315,11900.0
2016-01-14 14:40:00,66.85,66.92,66.83,66.87,55143.0,56.2315,56.2904,56.2147,56.2483,55143.0
2016-01-14 14:45:00,66.87,66.98,66.86,66.96,15910.0,56.2483,56.3408,56.2399,56.324,15910.0
2016-01-14 14:50:00,66.94,67.01,66.94,66.99,150748.0,56.3072,56.3661,56.3072,56.3493,150748.0
2016-01-14 14:55:00,67.0,67.0,66.9,66.93,26296.0,56.3577,56.3577,56.2736,56.2988,26296.0
2016-01-14 15:00:00,66.91,66.91,66.78,66.84,36969.0,56.282,56.282,56.1726,56.2231,36969.0
2016-01-14 15:05:00,66.87,67.02,66.86,66.99,22555.0,56.2483,56.3745,56.2399,56.3493,22555.0
2016-01-14 15:10:00,67.02,67.05,67.0,67.03,7702.0,56.3745,56.3997,56.3577,56.3829,7702.0
2016-01-14 15:15:00,67.04,67.09,66.97,67.04,23244.0,56.3913,56.4334,56.3324,56.3913,23244.0
2016-01-14 15:20:00,67.04,67.14,67.04,67.12,54645.0,56.3913,56.4754,56.3913,56.4586,54645.0
2016-01-14 15:25:00,67.11,67.12,66.95,66.95,15449.0,56.4502,56.4586,56.3156,56.3156,15449.0
2016-01-14 15:30:00,66.97,66.98,66.72,66.74,24100.0,56.3324,56.3408,56.1221,56.139,24100.0
2016-01-14 15:35:00,66.72,66.78,66.68,66.73,13779.0,56.1221,56.1726,56.0885,56.1306,13779.0
2016-01-14 15:40:00,66.73,66.84,66.72,66.83,26760.0,56.1306,56.2231,56.1221,56.2147,26760.0
2016-01-14 15:45:00,66.83,66.85,66.78,66.79,49167.0,56.2147,56.2315,56.1726,56.181,49167.0
2016-01-14 15:50:00,66.8,66.84,66.64,66.69,66161.0,56.1894,56.2231,56.0549,56.0969,66161.0
2016-01-14 15:55:00,66.69,66.76,66.6,66.66,53505.0,56.0969,56.1558,56.0212,56.0717,53505.0
2016-01-15 09:30:00,63.94,65.2,63.94,64.78,159916.0,53.7837,54.8436,53.7837,54.4903,159916.0
2016-01-15 09:35:00,64.82,65.16,64.75,64.93,5600.0,54.5239,54.8099,54.4651,54.6165,5600.0
2016-01-15 09:40:00,64.92,64.94,64.7,64.82,11800.0,54.6081,54.6249,54.423,54.5239,11800.0
2016-01-15 09:45:00,64.82,64.96,64.7,64.7,26475.0,54.5239,54.6417,54.423,54.423,26475.0
2016-01-15 09:50:00,64.7,64.74,64.6,64.67,14433.0,54.423,54.4566,54.3389,54.3978,14433.0
2016-01-15 09:55:00,64.65,64.74,64.44,64.44,27270.0,54.3809,54.4566,54.2043,54.2043,27270.0
2016-01-15 10:00:00,64.4,64.49,64.3,64.35,16051.0,54.1707,54.2464,54.0865,54.1286,16051.0
2016-01-15 10:05:00,64.33,64.63,64.32,64.63,15853.0,54.1118,54.3641,54.1034,54.3641,15853.0
2016-01-15 10:10:00,64.6,64.67,64.55,64.57,8689.0,54.3389,54.3978,54.2968,54.3137,8689.0
2016-01-15 10:15:00,64.54,64.66,64.54,64.66,9311.0,54.2884,54.3894,54.2884,54.3894,9311.0
2016-01-15 10:20:00,64.62,64.96,64.58,64.89,12778.0,54.3557,54.6417,54.3221,54.5828,12778.0
2016-01-15 10:25:00,64.88,64.91,64.7,64.73,10827.0,54.5744,54.5996,54.423,54.4482,10827.0
2016-01-15 10:30:00,64.68,64.98,64.65,64.86,13376.0,54.4062,54.6585,54.3809,54.5576,13376.0
2016-01-15 10:35:00,64.88,64.92,64.84,64.88,14371.0,54.5744,54.6081,54.5408,54.5744,14371.0
2016-01-15 10:40:00,64.86,64.91,64.77,64.77,5000.0,54.5576,54.5996,54.4819,54.4819,5000.0
2016-01-15 10:45:00,64.74,64.78,64.65,64.78,15619.0,54.4566,54.4903,54.3809,54.4903,15619.0
2016-01-15 10:50:00,64.75,64.76,64.45,64.47,5760.0,54.4651,54.4735,54.2127,54.2295,5760.0
2016-01-15 10:55:00,64.47,64.51,64.37,64.37,12414.0,54.2295,54.2632,54.1454,54.1454,12414.0
2016-01-15 11:00:00,64.34,64.49,64.34,64.39,11180.0,54.1202,54.2464,54.1202,54.1622,11180.0
2016-01-15 11:05:00,64.37,64.39,64.28,64.31,37567.0,54.1454,54.1622,54.0697,54.095,37567.0
2016-01-15 11:10:00,64.28,64.4,64.24,64.37,8630.0,54.0697,54.1707,54.0361,54.1454,8630.0
2016-01-15 11:15:00,64.4,64.48,64.33,64.36,10736.0,54.1707,54.2379,54.1118,54.137,10736.0
2016-01-15 11:20:00,64.36,64.42,64.33,64.35,5190.0,54.137,54.1875,54.1118,54.1286,5190.0
2016-01-15 11:25:00,64.37,64.49,64.37,64.44,8506.0,54.1454,54.2464,54.1454,54.2043,8506.0
2016-01-15 11:30:00,64.41,64.57,64.41,64.52,7999.0,54.1791,54.3137,54.1791,54.2716,7999.0
2016-01-15 11:35:00,64.51,64.53,64.41,64.42,6050.0,54.2632,54.28,54.1791,54.1875,6050.0
2016-01-15 11:40:00,64.4,64.4,64.27,64.37,4917.0,54.1707,54.1707,54.0613,54.1454,4917.0
2016-01-15 11:45:00,64.36,64.46,64.36,64.4,5556.0,54.137,54.2211,54.137,54.1707,5556.0
2016-01-15 11:50:00,64.39,64.45,64.29,64.29,6814.0,54.1622,54.2127,54.0781,54.0781,6814.0
2016-01-15 11:55:00,64.31,64.4,64.24,64.37,10597.0,54.095,54.1707,54.0361,54.1454,10597.0
2016-01-15 12:00:00,64.38,64.41,64.27,64.27,7206.0,54.1538,54.1791,54.0613,54.0613,7206.0
2016-01-15 12:05:00,64.2,64.26,64.17,64.26,9950.0,54.0024,54.0529,53.9772,54.0529,9950.0
2016-01-15 12:10:00,64.29,64.34,64.17,64.17,7497.0,54.0781,54.1202,53.9772,53.9772,7497.0
2016-01-15 12:15:00,64.18,64.18,64.0,64.0,35804.0,53.9856,53.9856,53.8342,53.8342,35804.0
2016-01-15 12:20:00,63.99,64.0,63.85,63.87,13172.0,53.8258,53.8342,53.708,53.7248,13172.0
2016-01-15 12:25:00,63.88,63.98,63.88,63.97,6188.0,53.7333,53.8174,53.7333,53.809,6188.0
2016-01-15 12:30:00,63.95,63.95,63.72,63.72,9852.0,53.7921,53.7921,53.5987,53.5987,9852.0
2016-01-15 12:35:00,63.75,63.86,63.64,63.79,28409.0,53.6239,53.7164,53.5314,53.6575,28409.0
2016-01-15 12:40:00,63.77,63.99,63.77,63.95,9087.0,53.6407,53.8258,53.6407,53.7921,9087.0
2016-01-15 12:45:00,63.95,63.99,63.85,63.85,10729.0,53.7921,53.8258,53.708,53.708,10729.0
2016-01-15 12:50:00,63.87,63.96,63.87,63.9,18082.0,53.7248,53.8005,53.7248,53.7501,18082.0
2016-01-15 12:55:00,63.9,64.0,63.88,64.0,26464.0,53.7501,53.8342,53.7333,53.8342,26464.0
2016-01-15 13:00:00,63.98,64.05,63.84,64.05,29633.0,53.8174,53.8762,53.6996,53.8762,29633.0
2016-01-15 13:05:00,64.03,64.03,63.86,63.92,7765.0,53.8594,53.8594,53.7164,53.7669,7765.0
2016-01-15 13:10:00,63.92,64.15,63.92,64.1,3928.0,53.7669,53.9604,53.7669,53.9183,3928.0
2016-01-15 13:15:00,64.09,64.11,64.06,64.11,2220.0,53.9099,53.9267,53.8847,53.9267,2220.0
2016-01-15 13:20:00,64.15,64.19,64.11,64.13,5000.0,53.9604,53.994,53.9267,53.9435,5000.0
2016-01-15 13:25:00,64.14,64.19,64.06,64.06,9561.0,53.952,53.994,53.8847,53.8847,9561.0
2016-01-15 13:30:00,64.04,64.1,63.99,64.1,7488.0,53.8678,53.9183,53.8258,53.9183,7488.0
2016-01-15 13:35:00,64.09,64.1,63.87,63.91,10620.0,53.9099,53.9183,53.7248,53.7585,10620.0
2016-01-15 13:40:00,63.91,64.21,63.91,64.17,5048.0,53.7585,54.0108,53.7585,53.9772,5048.0
2016-01-15 13:45:00,64.13,64.16,64.02,64.07,6400.0,53.9435,53.9688,53.851,53.8931,6400.0
2016-01-15 13:50:00,64.04,64.2,64.04,64.2,5900.0,53.8678,54.0024,53.8678,54.0024,5900.0
2016-01-15 13:55:00,64.19,64.19,64.07,64.07,3672.0,53.994,53.994,53.8931,53.8931,3672.0
2016-01-15 14:00:00,64.09,64.09,64.03,64.08,3007.0,53.9099,53.9099,53.8594,53.9015,3007.0
2016-01-15 14:05:00,64.08,64.26,64.08,64.26,6188.0,53.9015,54.0529,53.9015,54.0529,6188.0
2016-01-15 14:10:00,64.26,64.34,64.26,64.34,3300.0,54.0529,54.1202,54.0529,54.1202,3300.0
2016-01-15 14:15:00,64.33,64.33,64.17,64.19,35130.0,54.1118,54.1118,53.9772,53.994,35130.0
2016-01-15 14:20:00,64.19,64.21,64.13,64.14,11383.0,53.994,54.0108,53.9435,53.952,11383.0
2016-01-15 14:25:00,64.13,64.22,64.09,64.1,9841.0,53.9435,54.0192,53.9099,53.9183,9841.0
2016-01-15 14:30:00,64.1,64.18,64.04,64.13,9704.0,53.9183,53.9856,53.8678,53.9435,9704.0
2016-01-15 14:35:00,64.12,64.12,64.03,64.09,7776.0,53.9351,53.9351,53.8594,53.9099,7776.0
2016-01-15 14:40:00,64.09,64.27,64.09,64.18,5898.0,53.9099,54.0613,53.9099,53.9856,5898.0
2016-01-15 14:45:00,64.17,64.2,64.12,64.18,4378.0,53.9772,54.0024,53.9351,53.9856,4378.0
2016-01-15 14:50:00,64.17,64.31,64.16,64.3,4519.0,53.9772,54.095,53.9688,54.0865,4519.0
2016-01-15 14:55:00,64.32,64.41,64.32,64.4,6399.0,54.1034,54.1791,54.1034,54.1707,6399.0
2016-01-15 15:00:00,64.44,64.44,64.31,64.38,5002.0,54.2043,54.2043,54.095,54.1538,5002.0
2016-01-15 15:05:00,64.46,64.53,64.42,64.43,7955.0,54.2211,54.28,54.1875,54.1959,7955.0
2016-01-15 15:10:00,64.44,64.44,64.32,64.4,11364.0,54.2043,54.2043,54.1034,54.1707,11364.0
2016-01-15 15:15:00,64.4,64.4,64.18,64.22,15478.0,54.1707,54.1707,53.9856,54.0192,15478.0
2016-01-15 15:20:00,64.2,64.39,64.2,64.39,10295.0,54.0024,54.1622,54.0024,54.1622,10295.0
2016-01-15 15:25:00,64.4,64.49,64.4,64.48,6978.0,54.1707,54.2464,54.1707,54.2379,6978.0
2016-01-15 15:30:00,64.46,64.5,64.31,64.44,8665.0,54.2211,54.2548,54.095,54.2043,8665.0
2016-01-15 15:35:00,64.42,64.5,64.37,64.42,22346.0,54.1875,54.2548,54.1454,54.1875,22346.0
2016-01-15 15:40:00,64.4,64.53,64.39,64.5,35618.0,54.1707,54.28,54.1622,54.2548,35618.0
2016-01-15 15:45:00,64.52,64.66,64.5,64.66,47910.0,54.2716,54.3894,54.2548,54.3894,47910.0
2016-01-15 15:50:00,64.66,64.67,64.58,64.61,28199.0,54.3894,54.3978,54.3221,54.3473,28199.0
2016-01-15 15:55:00,64.62,64.64,64.48,64.55,69719.0,54.3557,54.3725,54.2379,54.2968,69719.0
2016-01-19 09:30:00,65.5,65.5,65.1,65.13,32556.0,55.0959,55.0959,54.7595,54.7847,32556.0
2016-01-19 09:35:00,65.13,65.13,64.97,65.03,7310.0,54.7847,54.7847,54.6501,54.7006,7310.0
2016-01-19 09:40:00,64.95,65.15,64.91,64.91,9585.0,54.6333,54.8015,54.5996,54.5996,9585.0
2016-01-19 09:45:00,64.91,65.13,64.91,64.99,10933.0,54.5996,54.7847,54.5996,54.6669,10933.0
2016-01-19 09:50:00,65.03,65.06,64.9,65.01,10915.0,54.7006,54.7258,54.5912,54.6838,10915.0
2016-01-19 09:55:00,64.99,65.02,64.85,64.89,3657.0,54.6669,54.6922,54.5492,54.5828,3657.0
2016-01-19 10:00:00,64.87,65.07,64.87,64.93,5454.0,54.566,54.7342,54.566,54.6165,5454.0
2016-01-19 10:05:00,64.93,65.06,64.9,64.91,3900.0,54.6165,54.7258,54.5912,54.5996,3900.0
2016-01-19 10:10:00,64.94,65.03,64.89,65.03,7300.0,54.6249,54.7006,54.5828,54.7006,7300.0
2016-01-19 10:15:00,65.05,65.18,65.02,65.05,8581.0,54.7174,54.8268,54.6922,54.7174,8581.0
2016-01-19 10:20:00,65.06,65.14,65.02,65.05,8867.0,54.7258,54.7931,54.6922,54.7174,8867.0
2016-01-19 10:25:00,65.09,65.16,65.04,65.16,11434.0,54.7511,54.8099,54.709,54.8099,11434.0
2016-01-19 10:30:00,65.17,65.21,65.0,65.0,9408.0,54.8183,54.852,54.6754,54.6754,9408.0
2016-01-19 10:35:00,65.01,65.03,64.86,64.86,3680.0,54.6838,54.7006,54.5576,54.5576,3680.0
2016-01-19 10:40:00,64.85,64.9,64.81,64.86,4100.0,54.5492,54.5912,54.5155,54.5576,4100.0
2016-01-19 10:45:00,64.83,64.95,64.79,64.94,4317.0,54.5324,54.6333,54.4987,54.6249,4317.0
2016-01-19 10:50:00,64.97,64.97,64.68,64.68,3300.0,54.6501,54.6501,54.4062,54.4062,3300.0
2016-01-19 10:55:00,64.66,64.8,64.63,64.72,5200.0,54.3894,54.5071,54.3641,54.4398,5200.0
2016-01-19 11:00:00,64.72,64.78,64.68,64.7,7330.0,54.4398,54.4903,54.4062,54.423,7330.0
2016-01-19 11:05:00,64.69,64.73,64.62,64.68,3506.0,54.4146,54.4482,54.3557,54.4062,3506.0
2016-01-19 11:10:00,64.62,64.63,64.49,64.54,7956.0,54.3557,54.3641,54.2464,54.2884,7956.0
2016-01-19 11:15:00,64.55,64.62,64.46,64.47,6000.0,54.2968,54.3557,54.2211,54.2295,6000.0
2016-01-19 11:20:00,64.48,64.52,64.41,64.48,6748.0,54.2379,54.2716,54.1791,54.2379,6748.0
2016-01-19 11:25:00,64.47,64.75,64.47,64.72,7178.0,54.2295,54.4651,54.2295,54.4398,7178.0
2016-01-19 11:30:00,64.77,64.82,64.74,64.74,3100.0,54.4819,54.5239,54.4566,54.4566,3100.0
2016-01-19 11:35:00,64.74,64.86,64.69,64.86,2750.0,54.4566,54.5576,54.4146,54.5576,2750.0
2016-01-19 11:40:00,64.85,65.0,64.83,64.98,2658.0,54.5492,54.6754,54.5324,54.6585,2658.0
2016-01-19 11:45:00,65.01,65.04,64.76,64.76,4025.0,54.6838,54.709,54.4735,54.4735,4025.0
2016-01-19 11:50:00,64.74,64.85,64.74,64.81,5321.0,54.4566,54.5492,54.4566,54.5155,5321.0
2016-01-19 11:55:00,64.8,64.85,64.71,64.74,5540.0,54.5071,54.5492,54.4314,54.4566,5540.0
2016-01-19 12:00:00,64.75,64.76,64.67,64.7,4479.0,54.4651,54.4735,54.3978,54.423,4479.0
2016-01-19 12:05:00,64.71,64.75,64.59,64.59,8534.0,54.4314,54.4651,54.3305,54.3305,8534.0
2016-01-19 12:10:00,64.6,64.66,64.6,64.66,2058.0,54.3389,54.3894,54.3389,54.3894,2058.0
2016-01-19 12:15:00,64.66,64.69,64.53,64.56,9892.0,54.3894,54.4146,54.28,54.3052,9892.0
2016-01-19 12:20:00,64.55,64.58,64.53,64.56,1739.0,54.2968,54.3221,54.28,54.3052,1739.0
2016-01-19 12:25:00,64.58,64.72,64.52,64.69,5750.0,54.3221,54.4398,54.2716,54.4146,5750.0
2016-01-19 12:30:00,64.7,64.7,64.63,64.64,3700.0,54.423,54.423,54.3641,54.3725,3700.0
2016-01-19 12:35:00,64.63,64.7,64.57,64.62,5207.0,54.3641,54.423,54.3137,54.3557,5207.0
2016-01-19 12:40:00,64.58,64.63,64.49,64.49,4490.0,54.3221,54.3641,54.2464,54.2464,4490.0
2016-01-19 12:45:00,64.5,64.5,64.39,64.42,2633.0,54.2548,54.2548,54.1622,54.1875,2633.0
2016-01-19 12:50:00,64.42,64.49,64.41,64.48,4337.0,54.1875,54.2464,54.1791,54.2379,4337.0
2016-01-19 12:55:00,64.46,64.54,64.43,64.45,3200.0,54.2211,54.2884,54.1959,54.2127,3200.0
2016-01-19 13:00:00,64.47,64.62,64.47,64.51,5769.0,54.2295,54.3557,54.2295,54.2632,5769.0
2016-01-19 13:05:00,64.5,64.61,64.44,64.57,3406.0,54.2548,54.3473,54.2043,54.3137,3406.0
2016-01-19 13:10:00,64.56,64.59,64.51,64.51,7380.0,54.3052,54.3305,54.2632,54.2632,7380.0
2016-01-19 13:15:00,64.5,64.6,64.5,64.59,2669.0,54.2548,54.3389,54.2548,54.3305,2669.0
2016-01-19 13:20:00,64.59,64.64,64.57,64.57,3410.0,54.3305,54.3725,54.3137,54.3137,3410.0
2016-01-19 13:25:00,64.56,64.56,64.48,64.48,3700.0,54.3052,54.3052,54.2379,54.2379,3700.0
2016-01-19 13:30:00,64.48,64.54,64.45,64.48,5603.0,54.2379,54.2884,54.2127,54.2379,5603.0
2016-01-19 13:35:00,64.45,64.53,64.44,64.52,4400.0,54.2127,54.28,54.2043,54.2716,4400.0
2016-01-19 13:40:00,64.54,64.55,64.41,64.41,3000.0,54.2884,54.2968,54.1791,54.1791,3000.0
2016-01-19 13:45:00,64.4,64.54,64.4,64.5,2500.0,54.1707,54.2884,54.1707,54.2548,2500.0
2016-01-19 13:50:00,64.49,64.49,64.34,64.34,4549.0,54.2464,54.2464,54.1202,54.1202,4549.0
2016-01-19 13:55:00,64.38,64.48,64.38,64.42,4500.0,54.1538,54.2379,54.1538,54.1875,4500.0
2016-01-19 14:00:00,64.41,64.44,64.38,64.39,4700.0,54.1791,54.2043,54.1538,54.1622,4700.0
2016-01-19 14:05:00,64.39,64.39,64.19,64.2,7531.0,54.1622,54.1622,53.994,54.0024,7531.0
2016-01-19 14:10:00,64.2,64.24,64.16,64.17,11000.0,54.0024,54.0361,53.9688,53.9772,11000.0
2016-01-19 14:15:00,64.16,64.28,64.16,64.24,14300.0,53.9688,54.0697,53.9688,54.0361,14300.0
2016-01-19 14:20:00,64.23,64.25,64.14,64.24,13757.0,54.0277,54.0445,53.952,54.0361,13757.0
2016-01-19 14:25:00,64.25,64.32,64.22,64.32,8120.0,54.0445,54.1034,54.0192,54.1034,8120.0
2016-01-19 14:30:00,64.35,64.4,64.31,64.31,5456.0,54.1286,54.1707,54.095,54.095,5456.0
2016-01-19 14:35:00,64.3,64.32,64.24,64.29,4100.0,54.0865,54.1034,54.0361,54.0781,4100.0
2016-01-19 14:40:00,64.29,64.29,64.11,64.11,11462.0,54.0781,54.0781,53.9267,53.9267,11462.0
2016-01-19 14:45:00,64.08,64.18,64.07,64.14,8260.0,53.9015,53.9856,53.8931,53.952,8260.0
2016-01-19 14:50:00,64.1,64.33,64.09,64.33,11103.0,53.9183,54.1118,53.9099,54.1118,11103.0
2016-01-19 14:55:00,64.32,64.36,64.25,64.27,5300.0,54.1034,54.137,54.0445,54.0613,5300.0
2016-01-19 15:00:00,64.27,64.46,64.21,64.44,12042.0,54.0613,54.2211,54.0108,54.2043,12042.0
2016-01-19 15:05:00,64.43,64.44,64.34,64.34,8504.0,54.1959,54.2043,54.1202,54.1202,8504.0
2016-01-19 15:10:00,64.36,64.39,64.29,64.37,13500.0,54.137,54.1622,54.0781,54.1454,13500.0
2016-01-19 15:15:00,64.33,64.33,64.16,64.21,14365.0,54.1118,54.1118,53.9688,54.0108,14365.0
2016-01-19 15:20:00,64.2,64.41,64.16,64.34,8000.0,54.0024,54.1791,53.9688,54.1202,8000.0
2016-01-19 15:25:00,64.37,64.57,64.37,64.55,10673.0,54.1454,54.3137,54.1454,54.2968,10673.0
2016-01-19 15:30:00,64.51,64.61,64.45,64.5,20330.0,54.2632,54.3473,54.2127,54.2548,20330.0
2016-01-19 15:35:00,64.52,64.6,64.38,64.43,15830.0,54.2716,54.3389,54.1538,54.1959,15830.0
2016-01-19 15:40:00,64.44,64.62,64.4,64.51,17603.0,54.2043,54.3557,54.1707,54.2632,17603.0
2016-01-19 15:45:00,64.53,64.61,64.44,64.59,50462.0,54.28,54.3473,54.2043,54.3305,50462.0
2016-01-19 15:50:00,64.62,64.63,64.46,64.47,25048.0,54.3557,54.3641,54.2211,54.2295,25048.0
2016-01-19 15:55:00,64.49,64.5,64.3,64.32,37557.0,54.2464,54.2548,54.0865,54.1034,37557.0
2016-01-20 09:30:00,64.21,64.67,64.2,64.45,19566.0,54.0108,54.3978,54.0024,54.2127,19566.0
2016-01-20 09:35:00,64.38,64.49,64.25,64.48,14572.0,54.1538,54.2464,54.0445,54.2379,14572.0
2016-01-20 09:40:00,64.45,64.52,64.28,64.36,23467.0,54.2127,54.2716,54.0697,54.137,23467.0
2016-01-20 09:45:00,64.36,64.51,64.34,64.42,31835.0,54.137,54.2632,54.1202,54.1875,31835.0
2016-01-20 09:50:00,64.39,64.48,64.34,64.42,8600.0,54.1622,54.2379,54.1202,54.1875,8600.0
2016-01-20 09:55:00,64.37,64.37,64.14,64.26,12900.0,54.1454,54.1454,53.952,54.0529,12900.0
2016-01-20 10:00:00,64.23,64.37,64.19,64.27,14211.0,54.0277,54.1454,53.994,54.0613,14211.0
2016-01-20 10:05:00,64.31,64.45,64.31,64.38,45921.0,54.095,54.2127,54.095,54.1538,45921.0
2016-01-20 10:10:00,64.4,64.45,64.32,64.38,29514.0,54.1707,54.2127,54.1034,54.1538,29514.0
2016-01-20 10:15:00,64.36,64.48,64.36,64.44,46985.0,54.137,54.2379,54.137,54.2043,46985.0
2016-01-20 10:20:00,64.41,64.45,64.36,64.39,109784.0,54.1791,54.2127,54.137,54.1622,109784.0
2016-01-20 10:25:00,64.39,64.45,64.33,64.39,41167.0,54.1622,54.2127,54.1118,54.1622,41167.0
2016-01-20 10:30:00,64.39,64.39,64.19,64.3,22867.0,54.1622,54.1622,53.994,54.0865,22867.0
2016-01-20 10:35:00,64.28,64.3,64.2,64.23,41139.0,54.0697,54.0865,54.0024,54.0277,41139.0
2016-01-20 10:40:00,64.21,64.33,64.18,64.29,21877.0,54.0108,54.1118,53.9856,54.0781,21877.0
2016-01-20 10:45:00,64.29,64.29,64.11,64.12,4111.0,54.0781,54.0781,53.9267,53.9351,4111.0
2016-01-20 10:50:00,64.13,64.18,64.09,64.13,10462.0,53.9435,53.9856,53.9099,53.9435,10462.0
2016-01-20 10:55:00,64.13,64.17,63.98,63.98,44208.0,53.9435,53.9772,53.8174,53.8174,44208.0
2016-01-20 11:00:00,64.0,64.14,63.98,64.1,23826.0,53.8342,53.952,53.8174,53.9183,23826.0
2016-01-20 11:05:00,64.1,64.2,64.07,64.08,8482.0,53.9183,54.0024,53.8931,53.9015,8482.0
2016-01-20 11:10:00,64.08,64.23,64.05,64.2,6053.0,53.9015,54.0277,53.8762,54.0024,6053.0
2016-01-20 11:15:00,64.18,64.29,64.11,64.28,8761.0,53.9856,54.0781,53.9267,54.0697,8761.0
2016-01-20 11:20:00,64.25,64.29,64.15,64.17,13616.0,54.0445,54.0781,53.9604,53.9772,13616.0
2016-01-20 11:25:00,64.17,64.25,64.15,64.25,14363.0,53.9772,54.0445,53.9604,54.0445,14363.0
2016-01-20 11:30:00,64.26,64.38,64.25,64.3,4546.0,54.0529,54.1538,54.0445,54.0865,4546.0
2016-01-20 11:35:00,64.29,64.43,64.29,64.41,5008.0,54.0781,54.1959,54.0781,54.1791,5008.0
2016-01-20 11:40:00,64.38,64.49,64.21,64.21,12203.0,54.1538,54.2464,54.0108,54.0108,12203.0
2016-01-20 11:45:00,64.2,64.28,64.16,64.16,4175.0,54.0024,54.0697,53.9688,53.9688,4175.0
2016-01-20 11:50:00,64.17,64.27,64.14,64.17,21211.0,53.9772,54.0613,53.952,53.9772,21211.0
2016-01-20 11:55:00,64.15,64.3,64.12,64.26,10700.0,53.9604,54.0865,53.9351,54.0529,10700.0
2016-01-20 12:00:00,64.27,64.32,64.23,64.24,6153.0,54.0613,54.1034,54.0277,54.0361,6153.0
2016-01-20 12:05:00,64.22,64.23,64.14,64.16,9010.0,54.0192,54.0277,53.952,53.9688,9010.0
2016-01-20 12:10:00,64.15,64.29,64.14,64.28,10893.0,53.9604,54.0781,53.952,54.0697,10893.0
2016-01-20 12:15:00,64.27,64.29,64.21,64.25,15361.0,54.0613,54.0781,54.0108,54.0445,15361.0
2016-01-20 12:20:00,64.27,64.27,64.12,64.13,23801.0,54.0613,54.0613,53.9351,53.9435,23801.0
2016-01-20 12:25:00,64.13,64.19,64.08,64.14,17446.0,53.9435,53.994,53.9015,53.952,17446.0
2016-01-20 12:30:00,64.14,64.25,64.13,64.19,31055.0,53.952,54.0445,53.9435,53.994,31055.0
2016-01-20 12:35:00,64.19,64.34,64.18,64.34,18553.0,53.994,54.1202,53.9856,54.1202,18553.0
2016-01-20 12:40:00,64.34,64.38,64.32,64.34,10930.0,54.1202,54.1538,54.1034,54.1202,10930.0
2016-01-20 12:45:00,64.31,64.38,64.29,64.34,9853.0,54.095,54.1538,54.0781,54.1202,9853.0
2016-01-20 12:50:00,64.32,64.5,64.31,64.49,43972.0,54.1034,54.2548,54.095,54.2464,43972.0
2016-01-20 12:55:00,64.5,64.77,64.48,64.77,15630.0,54.2548,54.4819,54.2379,54.4819,15630.0
2016-01-20 13:00:00,64.76,64.92,64.73,64.92,5008.0,54.4735,54.6081,54.4482,54.6081,5008.0
2016-01-20 13:05:00,64.86,64.89,64.78,64.84,2740.0,54.5576,54.5828,54.4903,54.5408,2740.0
2016-01-20 13:10:00,64.81,64.83,64.76,64.81,5672.0,54.5155,54.5324,54.4735,54.5155,5672.0
2016-01-20 13:15:00,64.76,64.8,64.68,64.68,6854.0,54.4735,54.5071,54.4062,54.4062,6854.0
2016-01-20 13:20:00,64.69,64.86,64.66,64.78,36538.0,54.4146,54.5576,54.3894,54.4903,36538.0
2016-01-20 13:25:00,64.8,64.83,64.71,64.73,10259.0,54.5071,54.5324,54.4314,54.4482,10259.0
2016-01-20 13:30:00,64.73,64.87,64.71,64.78,21766.0,54.4482,54.566,54.4314,54.4903,21766.0
2016-01-20 13:35:00,64.74,64.84,64.71,64.81,25069.0,54.4566,54.5408,54.4314,54.5155,25069.0
2016-01-20 13:40:00,64.81,64.88,64.78,64.88,78117.0,54.5155,54.5744,54.4903,54.5744,78117.0
2016-01-20 13:45:00,64.88,64.97,64.84,64.93,35122.0,54.5744,54.6501,54.5408,54.6165,35122.0
2016-01-20 13:50:00,64.9,64.99,64.83,64.9,38172.0,54.5912,54.6669,54.5324,54.5912,38172.0
2016-01-20 13:55:00,64.91,64.91,64.83,64.88,47422.0,54.5996,54.5996,54.5324,54.5744,47422.0
2016-01-20 14:00:00,64.88,64.96,64.8,64.86,26380.0,54.5744,54.6417,54.5071,54.5576,26380.0
2016-01-20 14:05:00,64.87,65.07,64.87,65.03,13973.0,54.566,54.7342,54.566,54.7006,13973.0
2016-01-20 14:10:00,65.03,65.1,64.98,65.04,18115.0,54.7006,54.7595,54.6585,54.709,18115.0
2016-01-20 14:15:00,65.0,65.09,64.95,65.05,5399.0,54.6754,54.7511,54.6333,54.7174,5399.0
2016-01-20 14:20:00,65.0,65.08,64.94,65.0,8704.0,54.6754,54.7426,54.6249,54.6754,8704.0
2016-01-20 14:25:00,64.98,65.03,64.8,64.81,24736.0,54.6585,54.7006,54.5071,54.5155,24736.0
2016-01-20 14:30:00,64.83,64.87,64.78,64.87,6701.0,54.5324,54.566,54.4903,54.566,6701.0
2016-01-20 14:35:00,64.87,64.98,64.81,64.96,51334.0,54.566,54.6585,54.5155,54.6417,51334.0
2016-01-20 14:40:00,64.95,65.01,64.89,64.92,57084.0,54.6333,54.6838,54.5828,54.6081,57084.0
2016-01-20 14:45:00,64.92,64.98,64.85,64.97,28374.0,54.6081,54.6585,54.5492,54.6501,28374.0
2016-01-20 14:50:00,64.97,65.16,64.94,65.11,23913.0,54.6501,54.8099,54.6249,54.7679,23913.0
2016-01-20 14:55:00,65.11,65.16,64.97,64.99,30210.0,54.7679,54.8099,54.6501,54.6669,30210.0
2016-01-20 15:00:00,65.0,65.09,64.92,65.09,26970.0,54.6754,54.7511,54.6081,54.7511,26970.0
2016-01-20 15:05:00,65.11,65.15,65.01,65.09,59531.0,54.7679,54.8015,54.6838,54.7511,59531.0
2016-01-20 15:10:00,65.08,65.14,65.08,65.11,13445.0,54.7426,54.7931,54.7426,54.7679,13445.0
2016-01-20 15:15:00,65.12,65.45,65.12,65.4,18206.0,54.7763,55.0539,54.7763,55.0118,18206.0
2016-01-20 15:20:00,65.4,65.51,65.31,65.48,25190.0,55.0118,55.1043,54.9361,55.0791,25190.0
2016-01-20 15:25:00,65.48,65.57,65.43,65.49,23512.0,55.0791,55.1548,55.037,55.0875,23512.0
2016-01-20 15:30:00,65.5,65.53,65.31,65.32,18923.0,55.0959,55.1212,54.9361,54.9445,18923.0
2016-01-20 15:35:00,65.32,65.33,65.2,65.26,6512.0,54.9445,54.9529,54.8436,54.8941,6512.0
2016-01-20 15:40:00,65.26,65.26,65.07,65.12,13734.0,54.8941,54.8941,54.7342,54.7763,13734.0
2016-01-20 15:45:00,65.11,65.11,64.92,65.05,29170.0,54.7679,54.7679,54.6081,54.7174,29170.0
2016-01-20 15:50:00,65.04,65.1,64.99,65.05,31387.0,54.709,54.7595,54.6669,54.7174,31387.0
2016-01-20 15:55:00,65.03,65.14,64.96,65.05,97567.0,54.7006,54.7931,54.6417,54.7174,97567.0
2016-01-21 09:30:00,65.2,65.3,64.85,64.98,17503.0,54.8436,54.9277,54.5492,54.6585,17503.0
2016-01-21 09:35:00,64.86,65.03,64.7,64.7,7708.0,54.5576,54.7006,54.423,54.423,7708.0
2016-01-21 09:40:00,64.73,64.88,64.72,64.79,19146.0,54.4482,54.5744,54.4398,54.4987,19146.0
2016-01-21 09:45:00,64.74,64.76,64.45,64.54,36600.0,54.4566,54.4735,54.2127,54.2884,36600.0
2016-01-21 09:50:00,64.56,64.73,64.56,64.73,5290.0,54.3052,54.4482,54.3052,54.4482,5290.0
2016-01-21 09:55:00,64.73,64.8,64.68,64.68,10500.0,54.4482,54.5071,54.4062,54.4062,10500.0
2016-01-21 10:00:00,64.68,65.02,64.67,65.02,12814.0,54.4062,54.6922,54.3978,54.6922,12814.0
2016-01-21 10:05:00,65.1,65.13,64.93,65.06,14220.0,54.7595,54.7847,54.6165,54.7258,14220.0
2016-01-21 10:10:00,65.08,65.26,65.07,65.16,27048.0,54.7426,54.8941,54.7342,54.8099,27048.0
2016-01-21 10:15:00,65.14,65.32,65.14,65.24,13717.0,54.7931,54.9445,54.7931,54.8772,13717.0
2016-01-21 10:20:00,65.2,65.21,64.96,64.96,23812.0,54.8436,54.852,54.6417,54.6417,23812.0
2016-01-21 10:25:00,64.93,65.05,64.88,65.0,53787.0,54.6165,54.7174,54.5744,54.6754,53787.0
2016-01-21 10:30:00,64.95,65.12,64.88,65.12,9730.0,54.6333,54.7763,54.5744,54.7763,9730.0
2016-01-21 10:35:00,65.12,65.16,64.94,64.96,5240.0,54.7763,54.8099,54.6249,54.6417,5240.0
2016-01-21 10:40:00,64.96,65.12,64.96,65.07,7765.0,54.6417,54.7763,54.6417,54.7342,7765.0
2016-01-21 10:45:00,65.04,65.17,65.01,65.01,4810.0,54.709,54.8183,54.6838,54.6838,4810.0
2016-01-21 10:50:00,65.02,65.03,64.91,64.98,5000.0,54.6922,54.7006,54.5996,54.6585,5000.0
2016-01-21 10:55:00,64.98,65.09,64.88,64.91,13430.0,54.6585,54.7511,54.5744,54.5996,13430.0
2016-01-21 11:00:00,64.89,65.08,64.73,65.08,14961.0,54.5828,54.7426,54.4482,54.7426,14961.0
2016-01-21 11:05:00,65.06,65.17,65.01,65.06,5400.0,54.7258,54.8183,54.6838,54.7258,5400.0
2016-01-21 11:10:00,65.0,65.0,64.87,64.95,3875.0,54.6754,54.6754,54.566,54.6333,3875.0
2016-01-21 11:15:00,64.95,65.0,64.85,65.0,2718.0,54.6333,54.6754,54.5492,54.6754,2718.0
2016-01-21 11:20:00,64.93,64.93,64.84,64.86,4200.0,54.6165,54.6165,54.5408,54.5576,4200.0
2016-01-21 11:25:00,64.89,64.9,64.8,64.81,5649.0,54.5828,54.5912,54.5071,54.5155,5649.0
2016-01-21 11:30:00,64.81,64.93,64.81,64.87,5199.0,54.5155,54.6165,54.5155,54.566,5199.0
2016-01-21 11:35:00,64.9,65.02,64.89,64.99,3300.0,54.5912,54.6922,54.5828,54.6669,3300.0
2016-01-21 11:40:00,64.95,64.98,64.86,64.89,2800.0,54.6333,54.6585,54.5576,54.5828,2800.0
2016-01-21 11:45:00,64.9,65.07,64.89,65.07,2900.0,54.5912,54.7342,54.5828,54.7342,2900.0
2016-01-21 11:50:00,65.1,65.1,64.92,64.92,3262.0,54.7595,54.7595,54.6081,54.6081,3262.0
2016-01-21 11:55:00,64.92,65.15,64.92,65.09,3900.0,54.6081,54.8015,54.6081,54.7511,3900.0
2016-01-21 12:00:00,65.12,65.25,65.12,65.24,3355.0,54.7763,54.8856,54.7763,54.8772,3355.0
2016-01-21 12:05:00,65.23,65.3,65.2,65.25,2766.0,54.8688,54.9277,54.8436,54.8856,2766.0
2016-01-21 12:10:00,65.28,65.28,65.19,65.2,1300.0,54.9109,54.9109,54.8352,54.8436,1300.0
2016-01-21 12:15:00,65.2,65.23,65.11,65.13,7530.0,54.8436,54.8688,54.7679,54.7847,7530.0
2016-01-21 12:20:00,65.11,65.14,65.1,65.14,2900.0,54.7679,54.7931,54.7595,54.7931,2900.0
2016-01-21 12:25:00,65.15,65.26,65.15,65.26,2100.0,54.8015,54.8941,54.8015,54.8941,2100.0
2016-01-21 12:30:00,65.22,65.3,65.22,65.25,4380.0,54.8604,54.9277,54.8604,54.8856,4380.0
2016-01-21 12:35:00,65.27,65.3,65.17,65.24,7652.0,54.9025,54.9277,54.8183,54.8772,7652.0
2016-01-21 12:40:00,65.24,65.27,65.2,65.23,4330.0,54.8772,54.9025,54.8436,54.8688,4330.0
2016-01-21 12:45:00,65.24,65.24,65.13,65.14,2230.0,54.8772,54.8772,54.7847,54.7931,2230.0
2016-01-21 12:50:00,65.16,65.16,65.06,65.12,6300.0,54.8099,54.8099,54.7258,54.7763,6300.0
2016-01-21 12:55:00,65.09,65.09,65.03,65.05,1400.0,54.7511,54.7511,54.7006,54.7174,1400.0
2016-01-21 13:00:00,65.06,65.14,65.06,65.1,926.0,54.7258,54.7931,54.7258,54.7595,926.0
2016-01-21 13:05:00,65.13,65.22,65.1,65.22,4655.0,54.7847,54.8604,54.7595,54.8604,4655.0
2016-01-21 13:10:00,65.23,65.24,65.1,65.13,7300.0,54.8688,54.8772,54.7595,54.7847,7300.0
2016-01-21 13:15:00,65.13,65.13,65.06,65.1,8464.0,54.7847,54.7847,54.7258,54.7595,8464.0
2016-01-21 13:20:00,65.06,65.06,64.9,64.97,5130.0,54.7258,54.7258,54.5912,54.6501,5130.0
2016-01-21 13:25:00,64.97,65.05,64.94,64.97,3083.0,54.6501,54.7174,54.6249,54.6501,3083.0
2016-01-21 13:30:00,64.98,64.98,64.83,64.84,3800.0,54.6585,54.6585,54.5324,54.5408,3800.0
2016-01-21 13:35:00,64.82,64.92,64.82,64.92,5300.0,54.5239,54.6081,54.5239,54.6081,5300.0
2016-01-21 13:40:00,64.92,64.95,64.89,64.89,1200.0,54.6081,54.6333,54.5828,54.5828,1200.0
2016-01-21 13:45:00,64.87,64.89,64.8,64.82,8270.0,54.566,54.5828,54.5071,54.5239,8270.0
2016-01-21 13:50:00,64.79,64.81,64.64,64.74,13186.0,54.4987,54.5155,54.3725,54.4566,13186.0
2016-01-21 13:55:00,64.73,64.8,64.66,64.69,3336.0,54.4482,54.5071,54.3894,54.4146,3336.0
2016-01-21 14:00:00,64.69,64.7,64.57,64.66,6201.0,54.4146,54.423,54.3137,54.3894,6201.0
2016-01-21 14:05:00,64.66,64.72,64.66,64.67,2800.0,54.3894,54.4398,54.3894,54.3978,2800.0
2016-01-21 14:10:00,64.64,64.66,64.45,64.5,20649.0,54.3725,54.3894,54.2127,54.2548,20649.0
2016-01-21 14:15:00,64.53,64.56,64.48,64.51,15735.0,54.28,54.3052,54.2379,54.2632,15735.0
2016-01-21 14:20:00,64.5,64.54,64.38,64.38,6200.0,54.2548,54.2884,54.1538,54.1538,6200.0
2016-01-21 14:25:00,64.4,64.52,64.35,64.52,8900.0,54.1707,54.2716,54.1286,54.2716,8900.0
2016-01-21 14:30:00,64.51,64.6,64.49,64.58,7664.0,54.2632,54.3389,54.2464,54.3221,7664.0
2016-01-21 14:35:00,64.64,64.74,64.6,64.65,4967.0,54.3725,54.4566,54.3389,54.3809,4967.0
2016-01-21 14:40:00,64.65,64.72,64.65,64.7,3606.0,54.3809,54.4398,54.3809,54.423,3606.0
2016-01-21 14:45:00,64.67,64.67,64.53,64.55,1669.0,54.3978,54.3978,54.28,54.2968,1669.0
2016-01-21 14:50:00,64.56,64.74,64.55,64.72,3100.0,54.3052,54.4566,54.2968,54.4398,3100.0
2016-01-21 14:55:00,64.72,64.85,64.72,64.83,2754.0,54.4398,54.5492,54.4398,54.5324,2754.0
2016-01-21 15:00:00,64.8,64.81,64.71,64.71,4175.0,54.5071,54.5155,54.4314,54.4314,4175.0
2016-01-21 15:05:00,64.72,64.73,64.53,64.59,14599.0,54.4398,54.4482,54.28,54.3305,14599.0
2016-01-21 15:10:00,64.56,64.69,64.56,64.69,7615.0,54.3052,54.4146,54.3052,54.4146,7615.0
2016-01-21 15:15:00,64.65,64.67,64.56,64.65,4666.0,54.3809,54.3978,54.3052,54.3809,4666.0
2016-01-21 15:20:00,64.65,64.73,64.59,64.73,7996.0,54.3809,54.4482,54.3305,54.4482,7996.0
2016-01-21 15:25:00,64.73,64.76,64.67,64.67,3630.0,54.4482,54.4735,54.3978,54.3978,3630.0
2016-01-21 15:30:00,64.69,64.83,64.68,64.82,11735.0,54.4146,54.5324,54.4062,54.5239,11735.0
2016-01-21 15:35:00,64.81,64.84,64.75,64.84,3805.0,54.5155,54.5408,54.4651,54.5408,3805.0
2016-01-21 15:40:00,64.83,64.93,64.79,64.86,17284.0,54.5324,54.6165,54.4987,54.5576,17284.0
2016-01-21 15:45:00,64.84,64.84,64.64,64.68,14766.0,54.5408,54.5408,54.3725,54.4062,14766.0
2016-01-21 15:50:00,64.68,64.77,64.67,64.77,8400.0,54.4062,54.4819,54.3978,54.4819,8400.0
2016-01-21 15:55:00,64.76,64.78,64.6,64.63,61934.0,54.4735,54.4903,54.3389,54.3641,61934.0
2016-01-22 09:30:00,65.64,65.87,64.67,65.81,16459.0,55.2137,55.4072,54.3978,55.3567,16459.0
2016-01-22 09:35:00,65.73,65.78,65.44,65.52,10639.0,55.2894,55.3315,55.0455,55.1128,10639.0
2016-01-22 09:40:00,65.53,65.64,65.42,65.51,5298.0,55.1212,55.2137,55.0286,55.1043,5298.0
2016-01-22 09:45:00,65.59,65.61,65.52,65.58,6659.0,55.1716,55.1885,55.1128,55.1632,6659.0
2016-01-22 09:50:00,65.59,65.6,65.4,65.42,6708.0,55.1716,55.18,55.0118,55.0286,6708.0
2016-01-22 09:55:00,65.47,65.48,65.36,65.48,7399.0,55.0707,55.0791,54.9782,55.0791,7399.0
2016-01-22 10:00:00,65.53,65.57,65.3,65.3,8045.0,55.1212,55.1548,54.9277,54.9277,8045.0
2016-01-22 10:05:00,65.34,65.37,65.22,65.28,10290.0,54.9613,54.9866,54.8604,54.9109,10290.0
2016-01-22 10:10:00,65.28,65.41,65.28,65.39,11698.0,54.9109,55.0202,54.9109,55.0034,11698.0
2016-01-22 10:15:00,65.39,65.47,65.33,65.42,20134.0,55.0034,55.0707,54.9529,55.0286,20134.0
2016-01-22 10:20:00,65.4,65.44,65.34,65.34,11180.0,55.0118,55.0455,54.9613,54.9613,11180.0
2016-01-22 10:25:00,65.35,65.36,65.2,65.2,7832.0,54.9698,54.9782,54.8436,54.8436,7832.0
2016-01-22 10:30:00,65.24,65.27,65.15,65.16,14515.0,54.8772,54.9025,54.8015,54.8099,14515.0
2016-01-22 10:35:00,65.11,65.15,65.05,65.11,5500.0,54.7679,54.8015,54.7174,54.7679,5500.0
2016-01-22 10:40:00,65.12,65.19,65.05,65.12,6289.0,54.7763,54.8352,54.7174,54.7763,6289.0
2016-01-22 10:45:00,65.16,65.17,65.12,65.13,5220.0,54.8099,54.8183,54.7763,54.7847,5220.0
2016-01-22 10:50:00,65.11,65.15,64.93,64.93,6302.0,54.7679,54.8015,54.6165,54.6165,6302.0
2016-01-22 10:55:00,64.93,64.97,64.9,64.92,5714.0,54.6165,54.6501,54.5912,54.6081,5714.0
2016-01-22 11:00:00,64.89,64.99,64.89,64.98,10225.0,54.5828,54.6669,54.5828,54.6585,10225.0
2016-01-22 11:05:00,65.01,65.04,64.96,65.02,18040.0,54.6838,54.709,54.6417,54.6922,18040.0
2016-01-22 11:10:00,65.01,65.08,65.01,65.06,10106.0,54.6838,54.7426,54.6838,54.7258,10106.0
2016-01-22 11:15:00,65.06,65.19,65.03,65.16,13568.0,54.7258,54.8352,54.7006,54.8099,13568.0
2016-01-22 11:20:00,65.16,65.19,65.1,65.1,8600.0,54.8099,54.8352,54.7595,54.7595,8600.0
2016-01-22 11:25:00,65.09,65.17,65.09,65.12,10929.0,54.7511,54.8183,54.7511,54.7763,10929.0
2016-01-22 11:30:00,65.12,65.18,65.04,65.04,6830.0,54.7763,54.8268,54.709,54.709,6830.0
2016-01-22 11:35:00,65.01,65.07,64.96,64.96,2334.0,54.6838,54.7342,54.6417,54.6417,2334.0
2016-01-22 11:40:00,64.96,64.97,64.94,64.95,1800.0,54.6417,54.6501,54.6249,54.6333,1800.0
2016-01-22 11:45:00,64.94,64.99,64.89,64.91,7899.0,54.6249,54.6669,54.5828,54.5996,7899.0
2016-01-22 11:50:00,64.9,65.0,64.88,64.97,8507.0,54.5912,54.6754,54.5744,54.6501,8507.0
2016-01-22 11:55:00,64.94,64.94,64.8,64.82,4300.0,54.6249,54.6249,54.5071,54.5239,4300.0
2016-01-22 12:00:00,64.8,64.84,64.8,64.84,3100.0,54.5071,54.5408,54.5071,54.5408,3100.0
2016-01-22 12:05:00,64.84,64.95,64.83,64.95,4200.0,54.5408,54.6333,54.5324,54.6333,4200.0
2016-01-22 12:10:00,64.96,64.97,64.9,64.95,2210.0,54.6417,54.6501,54.5912,54.6333,2210.0
2016-01-22 12:15:00,64.96,64.96,64.9,64.96,4600.0,54.6417,54.6417,54.5912,54.6417,4600.0
2016-01-22 12:20:00,64.98,65.0,64.93,64.97,9210.0,54.6585,54.6754,54.6165,54.6501,9210.0
2016-01-22 12:25:00,64.96,65.01,64.82,64.82,11544.0,54.6417,54.6838,54.5239,54.5239,11544.0
2016-01-22 12:30:00,64.85,64.89,64.84,64.86,5075.0,54.5492,54.5828,54.5408,54.5576,5075.0
2016-01-22 12:35:00,64.86,65.0,64.84,65.0,5561.0,54.5576,54.6754,54.5408,54.6754,5561.0
2016-01-22 12:40:00,65.0,65.0,64.9,64.9,11172.0,54.6754,54.6754,54.5912,54.5912,11172.0
2016-01-22 12:45:00,64.9,64.96,64.87,64.93,7450.0,54.5912,54.6417,54.566,54.6165,7450.0
2016-01-22 12:50:00,64.9,64.98,64.88,64.98,10910.0,54.5912,54.6585,54.5744,54.6585,10910.0
2016-01-22 12:55:00,64.97,64.99,64.93,64.95,6000.0,54.6501,54.6669,54.6165,54.6333,6000.0
2016-01-22 13:00:00,64.95,64.96,64.87,64.87,11984.0,54.6333,54.6417,54.566,54.566,11984.0
2016-01-22 13:05:00,64.86,64.87,64.78,64.79,2470.0,54.5576,54.566,54.4903,54.4987,2470.0
2016-01-22 13:10:00,64.8,64.82,64.77,64.82,2400.0,54.5071,54.5239,54.4819,54.5239,2400.0
2016-01-22 13:15:00,64.83,64.93,64.81,64.9,4423.0,54.5324,54.6165,54.5155,54.5912,4423.0
2016-01-22 13:20:00,64.91,64.96,64.91,64.94,5845.0,54.5996,54.6417,54.5996,54.6249,5845.0
2016-01-22 13:25:00,64.94,64.97,64.89,64.9,5000.0,54.6249,54.6501,54.5828,54.5912,5000.0
2016-01-22 13:30:00,64.93,65.04,64.93,65.03,12004.0,54.6165,54.709,54.6165,54.7006,12004.0
2016-01-22 13:35:00,65.03,65.07,65.0,65.0,3774.0,54.7006,54.7342,54.6754,54.6754,3774.0
2016-01-22 13:40:00,64.99,65.02,64.96,64.96,2601.0,54.6669,54.6922,54.6417,54.6417,2601.0
2016-01-22 13:45:00,64.96,65.02,64.95,65.02,11392.0,54.6417,54.6922,54.6333,54.6922,11392.0
2016-01-22 13:50:00,65.02,65.03,64.96,64.98,4300.0,54.6922,54.7006,54.6417,54.6585,4300.0
2016-01-22 13:55:00,64.97,65.01,64.93,65.0,4209.0,54.6501,54.6838,54.6165,54.6754,4209.0
2016-01-22 14:00:00,64.98,65.02,64.96,65.0,5500.0,54.6585,54.6922,54.6417,54.6754,5500.0
2016-01-22 14:05:00,65.0,65.06,64.99,65.06,11171.0,54.6754,54.7258,54.6669,54.7258,11171.0
2016-01-22 14:10:00,65.06,65.11,65.0,65.11,12700.0,54.7258,54.7679,54.6754,54.7679,12700.0
2016-01-22 14:15:00,65.1,65.19,65.08,65.14,19207.0,54.7595,54.8352,54.7426,54.7931,19207.0
2016-01-22 14:20:00,65.1,65.11,65.03,65.04,1443.0,54.7595,54.7679,54.7006,54.709,1443.0
2016-01-22 14:25:00,65.04,65.07,65.01,65.04,15097.0,54.709,54.7342,54.6838,54.709,15097.0
2016-01-22 14:30:00,65.03,65.08,64.97,65.06,4100.0,54.7006,54.7426,54.6501,54.7258,4100.0
2016-01-22 14:35:00,65.04,65.1,64.97,64.99,6550.0,54.709,54.7595,54.6501,54.6669,6550.0
2016-01-22 14:40:00,64.97,65.0,64.92,64.96,10771.0,54.6501,54.6754,54.6081,54.6417,10771.0
2016-01-22 14:45:00,64.96,65.0,64.94,64.99,19003.0,54.6417,54.6754,54.6249,54.6669,19003.0
2016-01-22 14:50:00,64.99,65.14,64.95,65.12,88151.0,54.6669,54.7931,54.6333,54.7763,88151.0
2016-01-22 14:55:00,65.12,65.13,65.03,65.06,5430.0,54.7763,54.7847,54.7006,54.7258,5430.0
2016-01-22 15:00:00,65.07,65.1,65.0,65.04,7115.0,54.7342,54.7595,54.6754,54.709,7115.0
2016-01-22 15:05:00,65.04,65.07,64.97,64.98,4828.0,54.709,54.7342,54.6501,54.6585,4828.0
2016-01-22 15:10:00,64.98,65.02,64.94,65.01,5274.0,54.6585,54.6922,54.6249,54.6838,5274.0
2016-01-22 15:15:00,64.99,65.03,64.99,64.99,3814.0,54.6669,54.7006,54.6669,54.6669,3814.0
2016-01-22 15:20:00,64.99,65.01,64.95,64.95,3181.0,54.6669,54.6838,54.6333,54.6333,3181.0
2016-01-22 15:25:00,64.95,65.02,64.92,65.02,4624.0,54.6333,54.6922,54.6081,54.6922,4624.0
2016-01-22 15:30:00,65.01,65.01,64.93,64.98,6277.0,54.6838,54.6838,54.6165,54.6585,6277.0
2016-01-22 15:35:00,64.99,65.06,64.99,65.03,5889.0,54.6669,54.7258,54.6669,54.7006,5889.0
2016-01-22 15:40:00,65.03,65.15,65.03,65.14,7429.0,54.7006,54.8015,54.7006,54.7931,7429.0
2016-01-22 15:45:00,65.14,65.15,65.06,65.13,11037.0,54.7931,54.8015,54.7258,54.7847,11037.0
2016-01-22 15:50:00,65.13,65.14,65.09,65.13,11174.0,54.7847,54.7931,54.7511,54.7847,11174.0
2016-01-22 15:55:00,65.14,65.15,65.09,65.09,31732.0,54.7931,54.8015,54.7511,54.7511,31732.0
2016-01-25 09:30:00,65.02,65.15,64.89,65.15,14310.0,54.6922,54.8015,54.5828,54.8015,14310.0
2016-01-25 09:35:00,65.05,65.26,65.01,65.25,4832.0,54.7174,54.8941,54.6838,54.8856,4832.0
2016-01-25 09:40:00,65.19,65.19,65.04,65.07,10686.0,54.8352,54.8352,54.709,54.7342,10686.0
2016-01-25 09:45:00,65.08,65.17,65.07,65.13,6200.0,54.7426,54.8183,54.7342,54.7847,6200.0
2016-01-25 09:50:00,65.11,65.14,65.06,65.1,14807.0,54.7679,54.7931,54.7258,54.7595,14807.0
2016-01-25 09:55:00,65.09,65.12,64.95,64.97,13400.0,54.7511,54.7763,54.6333,54.6501,13400.0
2016-01-25 10:00:00,64.96,65.06,64.96,65.04,2830.0,54.6417,54.7258,54.6417,54.709,2830.0
2016-01-25 10:05:00,65.06,65.13,65.05,65.06,5200.0,54.7258,54.7847,54.7174,54.7258,5200.0
2016-01-25 10:10:00,65.03,65.03,64.93,64.93,3100.0,54.7006,54.7006,54.6165,54.6165,3100.0
2016-01-25 10:15:00,64.94,65.13,64.9,65.13,5154.0,54.6249,54.7847,54.5912,54.7847,5154.0
2016-01-25 10:20:00,65.13,65.21,65.08,65.21,5267.0,54.7847,54.852,54.7426,54.852,5267.0
2016-01-25 10:25:00,65.19,65.2,65.11,65.11,3718.0,54.8352,54.8436,54.7679,54.7679,3718.0
2016-01-25 10:30:00,65.09,65.1,65.03,65.06,2400.0,54.7511,54.7595,54.7006,54.7258,2400.0
2016-01-25 10:35:00,65.03,65.03,64.95,64.97,3454.0,54.7006,54.7006,54.6333,54.6501,3454.0
2016-01-25 10:40:00,64.96,64.96,64.9,64.94,6918.0,54.6417,54.6417,54.5912,54.6249,6918.0
2016-01-25 10:45:00,64.94,64.96,64.9,64.92,3313.0,54.6249,54.6417,54.5912,54.6081,3313.0
2016-01-25 10:50:00,64.93,64.95,64.84,64.88,3900.0,54.6165,54.6333,54.5408,54.5744,3900.0
2016-01-25 10:55:00,64.87,65.0,64.84,64.98,2824.0,54.566,54.6754,54.5408,54.6585,2824.0
2016-01-25 11:00:00,64.96,64.96,64.89,64.91,2900.0,54.6417,54.6417,54.5828,54.5996,2900.0
2016-01-25 11:05:00,64.92,64.94,64.86,64.92,5620.0,54.6081,54.6249,54.5576,54.6081,5620.0
2016-01-25 11:10:00,64.91,64.94,64.82,64.86,5621.0,54.5996,54.6249,54.5239,54.5576,5621.0
2016-01-25 11:15:00,64.85,64.97,64.85,64.94,6447.0,54.5492,54.6501,54.5492,54.6249,6447.0
2016-01-25 11:20:00,64.97,64.99,64.92,64.94,1744.0,54.6501,54.6669,54.6081,54.6249,1744.0
2016-01-25 11:25:00,64.97,65.0,64.93,65.0,4144.0,54.6501,54.6754,54.6165,54.6754,4144.0
2016-01-25 11:30:00,64.99,64.99,64.92,64.99,4390.0,54.6669,54.6669,54.6081,54.6669,4390.0
2016-01-25 11:35:00,64.99,64.99,64.94,64.97,3100.0,54.6669,54.6669,54.6249,54.6501,3100.0
2016-01-25 11:40:00,64.97,64.99,64.89,64.92,3800.0,54.6501,54.6669,54.5828,54.6081,3800.0
2016-01-25 11:45:00,64.88,64.95,64.87,64.95,3789.0,54.5744,54.6333,54.566,54.6333,3789.0
2016-01-25 11:50:00,64.98,65.06,64.98,65.04,5302.0,54.6585,54.7258,54.6585,54.709,5302.0
2016-01-25 11:55:00,65.03,65.03,64.98,64.99,2200.0,54.7006,54.7006,54.6585,54.6669,2200.0
2016-01-25 12:00:00,64.98,65.01,64.93,64.95,3630.0,54.6585,54.6838,54.6165,54.6333,3630.0
2016-01-25 12:05:00,64.96,64.96,64.9,64.9,3600.0,54.6417,54.6417,54.5912,54.5912,3600.0
2016-01-25 12:10:00,64.88,64.93,64.85,64.88,2690.0,54.5744,54.6165,54.5492,54.5744,2690.0
2016-01-25 12:15:00,64.87,64.95,64.85,64.9,2790.0,54.566,54.6333,54.5492,54.5912,2790.0
2016-01-25 12:20:00,64.94,64.97,64.88,64.94,3209.0,54.6249,54.6501,54.5744,54.6249,3209.0
2016-01-25 12:25:00,64.93,64.95,64.89,64.9,4300.0,54.6165,54.6333,54.5828,54.5912,4300.0
2016-01-25 12:30:00,64.89,64.9,64.81,64.87,3500.0,54.5828,54.5912,54.5155,54.566,3500.0
2016-01-25 12:35:00,64.87,64.9,64.84,64.9,3000.0,54.566,54.5912,54.5408,54.5912,3000.0
2016-01-25 12:40:00,64.95,64.97,64.88,64.93,4446.0,54.6333,54.6501,54.5744,54.6165,4446.0
2016-01-25 12:45:00,64.94,65.0,64.93,64.99,2430.0,54.6249,54.6754,54.6165,54.6669,2430.0
2016-01-25 12:50:00,64.99,65.02,64.92,64.97,4663.0,54.6669,54.6922,54.6081,54.6501,4663.0
2016-01-25 12:55:00,64.95,65.01,64.92,65.01,3200.0,54.6333,54.6838,54.6081,54.6838,3200.0
2016-01-25 13:00:00,65.02,65.04,64.94,64.97,4831.0,54.6922,54.709,54.6249,54.6501,4831.0
2016-01-25 13:05:00,64.96,65.01,64.89,64.91,29712.0,54.6417,54.6838,54.5828,54.5996,29712.0
2016-01-25 13:10:00,64.91,64.92,64.82,64.88,15051.0,54.5996,54.6081,54.5239,54.5744,15051.0
2016-01-25 13:15:00,64.88,64.91,64.86,64.9,12090.0,54.5744,54.5996,54.5576,54.5912,12090.0
2016-01-25 13:20:00,64.91,64.96,64.89,64.91,6700.0,54.5996,54.6417,54.5828,54.5996,6700.0
2016-01-25 13:25:00,64.92,64.93,64.84,64.85,11400.0,54.6081,54.6165,54.5408,54.5492,11400.0
2016-01-25 13:30:00,64.85,64.91,64.81,64.82,18868.0,54.5492,54.5996,54.5155,54.5239,18868.0
2016-01-25 13:35:00,64.81,64.88,64.81,64.84,9845.0,54.5155,54.5744,54.5155,54.5408,9845.0
2016-01-25 13:40:00,64.83,64.97,64.83,64.95,16160.0,54.5324,54.6501,54.5324,54.6333,16160.0
2016-01-25 13:45:00,64.95,65.01,64.89,64.89,10500.0,54.6333,54.6838,54.5828,54.5828,10500.0
2016-01-25 13:50:00,64.89,64.96,64.84,64.84,20800.0,54.5828,54.6417,54.5408,54.5408,20800.0
2016-01-25 13:55:00,64.85,64.95,64.84,64.87,17737.0,54.5492,54.6333,54.5408,54.566,17737.0
2016-01-25 14:00:00,64.85,64.89,64.8,64.8,19743.0,54.5492,54.5828,54.5071,54.5071,19743.0
2016-01-25 14:05:00,64.81,64.85,64.76,64.83,16775.0,54.5155,54.5492,54.4735,54.5324,16775.0
2016-01-25 14:10:00,64.83,64.85,64.81,64.82,8000.0,54.5324,54.5492,54.5155,54.5239,8000.0
2016-01-25 14:15:00,64.82,64.85,64.78,64.82,7400.0,54.5239,54.5492,54.4903,54.5239,7400.0
2016-01-25 14:20:00,64.82,64.83,64.77,64.81,9300.0,54.5239,54.5324,54.4819,54.5155,9300.0
2016-01-25 14:25:00,64.81,64.88,64.76,64.88,12506.0,54.5155,54.5744,54.4735,54.5744,12506.0
2016-01-25 14:30:00,64.87,64.91,64.87,64.88,4854.0,54.566,54.5996,54.566,54.5744,4854.0
2016-01-25 14:35:00,64.86,64.92,64.84,64.9,15624.0,54.5576,54.6081,54.5408,54.5912,15624.0
2016-01-25 14:40:00,64.88,64.9,64.82,64.82,11346.0,54.5744,54.5912,54.5239,54.5239,11346.0
2016-01-25 14:45:00,64.82,64.93,64.82,64.88,7858.0,54.5239,54.6165,54.5239,54.5744,7858.0
2016-01-25 14:50:00,64.86,64.92,64.85,64.89,7510.0,54.5576,54.6081,54.5492,54.5828,7510.0
2016-01-25 14:55:00,64.9,64.99,64.9,64.98,12127.0,54.5912,54.6669,54.5912,54.6585,12127.0
2016-01-25 15:00:00,65.0,65.02,64.95,64.96,10455.0,54.6754,54.6922,54.6333,54.6417,10455.0
2016-01-25 15:05:00,64.96,64.97,64.82,64.83,12700.0,54.6417,54.6501,54.5239,54.5324,12700.0
2016-01-25 15:10:00,64.83,64.84,64.74,64.74,17633.0,54.5324,54.5408,54.4566,54.4566,17633.0
2016-01-25 15:15:00,64.75,64.77,64.66,64.72,14425.0,54.4651,54.4819,54.3894,54.4398,14425.0
2016-01-25 15:20:00,64.72,64.73,64.6,64.63,20045.0,54.4398,54.4482,54.3389,54.3641,20045.0
2016-01-25 15:25:00,64.64,64.71,64.61,64.64,16500.0,54.3725,54.4314,54.3473,54.3725,16500.0
2016-01-25 15:30:00,64.64,64.71,64.61,64.64,30892.0,54.3725,54.4314,54.3473,54.3725,30892.0
2016-01-25 15:35:00,64.64,64.67,64.58,64.62,24908.0,54.3725,54.3978,54.3221,54.3557,24908.0
2016-01-25 15:40:00,64.62,64.66,64.56,64.57,43462.0,54.3557,54.3894,54.3052,54.3137,43462.0
2016-01-25 15:45:00,64.57,64.68,64.57,64.68,23690.0,54.3137,54.4062,54.3137,54.4062,23690.0
2016-01-25 15:50:00,64.67,64.74,64.6,64.69,28432.0,54.3978,54.4566,54.3389,54.4146,28432.0
2016-01-25 15:55:00,64.69,64.69,64.59,64.66,43181.0,54.4146,54.4146,54.3305,54.3894,43181.0
2016-01-26 09:30:00,64.7,64.92,64.64,64.92,13347.0,54.423,54.6081,54.3725,54.6081,13347.0
2016-01-26 09:35:00,64.91,64.95,64.72,64.72,9693.0,54.5996,54.6333,54.4398,54.4398,9693.0
2016-01-26 09:40:00,64.78,64.8,64.57,64.75,4705.0,54.4903,54.5071,54.3137,54.4651,4705.0
2016-01-26 09:45:00,64.76,64.76,64.46,64.53,7117.0,54.4735,54.4735,54.2211,54.28,7117.0
2016-01-26 09:50:00,64.55,64.67,64.46,64.46,14745.0,54.2968,54.3978,54.2211,54.2211,14745.0
2016-01-26 09:55:00,64.49,64.61,64.49,64.61,4377.0,54.2464,54.3473,54.2464,54.3473,4377.0
2016-01-26 10:00:00,64.61,64.77,64.61,64.77,4770.0,54.3473,54.4819,54.3473,54.4819,4770.0
2016-01-26 10:05:00,64.74,64.76,64.66,64.73,8913.0,54.4566,54.4735,54.3894,54.4482,8913.0
2016-01-26 10:10:00,64.77,64.8,64.73,64.73,5900.0,54.4819,54.5071,54.4482,54.4482,5900.0
2016-01-26 10:15:00,64.75,64.89,64.75,64.84,3403.0,54.4651,54.5828,54.4651,54.5408,3403.0
2016-01-26 10:20:00,64.85,64.95,64.83,64.95,7384.0,54.5492,54.6333,54.5324,54.6333,7384.0
2016-01-26 10:25:00,64.95,65.07,64.95,65.07,2987.0,54.6333,54.7342,54.6333,54.7342,2987.0
2016-01-26 10:30:00,65.08,65.15,65.06,65.09,6100.0,54.7426,54.8015,54.7258,54.7511,6100.0
2016-01-26 10:35:00,65.1,65.22,65.09,65.1,17018.0,54.7595,54.8604,54.7511,54.7595,17018.0
2016-01-26 10:40:00,65.12,65.13,65.01,65.01,13778.0,54.7763,54.7847,54.6838,54.6838,13778.0
2016-01-26 10:45:00,65.02,65.03,64.96,64.99,15828.0,54.6922,54.7006,54.6417,54.6669,15828.0
2016-01-26 10:50:00,65.0,65.08,64.93,65.08,21576.0,54.6754,54.7426,54.6165,54.7426,21576.0
2016-01-26 10:55:00,65.07,65.13,64.99,65.03,15210.0,54.7342,54.7847,54.6669,54.7006,15210.0
2016-01-26 11:00:00,65.06,65.31,65.06,65.26,33597.0,54.7258,54.9361,54.7258,54.8941,33597.0
2016-01-26 11:05:00,65.26,65.3,65.15,65.17,17212.0,54.8941,54.9277,54.8015,54.8183,17212.0
2016-01-26 11:10:00,65.17,65.18,65.07,65.14,3700.0,54.8183,54.8268,54.7342,54.7931,3700.0
2016-01-26 11:15:00,65.14,65.29,65.12,65.26,13300.0,54.7931,54.9193,54.7763,54.8941,13300.0
2016-01-26 11:20:00,65.26,65.29,65.15,65.2,14762.0,54.8941,54.9193,54.8015,54.8436,14762.0
2016-01-26 11:25:00,65.21,65.21,65.15,65.19,8600.0,54.852,54.852,54.8015,54.8352,8600.0
2016-01-26 11:30:00,65.2,65.2,65.0,65.01,5520.0,54.8436,54.8436,54.6754,54.6838,5520.0
2016-01-26 11:35:00,64.98,65.02,64.94,65.01,6221.0,54.6585,54.6922,54.6249,54.6838,6221.0
2016-01-26 11:40:00,65.0,65.1,64.99,65.1,4373.0,54.6754,54.7595,54.6669,54.7595,4373.0
2016-01-26 11:45:00,65.09,65.09,64.99,65.0,4322.0,54.7511,54.7511,54.6669,54.6754,4322.0
2016-01-26 11:50:00,65.01,65.13,65.01,65.07,8009.0,54.6838,54.7847,54.6838,54.7342,8009.0
2016-01-26 11:55:00,65.06,65.12,65.02,65.06,7440.0,54.7258,54.7763,54.6922,54.7258,7440.0
2016-01-26 12:00:00,65.07,65.23,65.06,65.16,20303.0,54.7342,54.8688,54.7258,54.8099,20303.0
2016-01-26 12:05:00,65.14,65.14,65.07,65.11,4600.0,54.7931,54.7931,54.7342,54.7679,4600.0
2016-01-26 12:10:00,65.11,65.26,65.11,65.25,5300.0,54.7679,54.8941,54.7679,54.8856,5300.0
2016-01-26 12:15:00,65.22,65.28,65.22,65.26,12350.0,54.8604,54.9109,54.8604,54.8941,12350.0
2016-01-26 12:20:00,65.25,65.26,65.19,65.19,4500.0,54.8856,54.8941,54.8352,54.8352,4500.0
2016-01-26 12:25:00,65.19,65.26,65.19,65.22,8500.0,54.8352,54.8941,54.8352,54.8604,8500.0
2016-01-26 12:30:00,65.22,65.23,65.13,65.16,3500.0,54.8604,54.8688,54.7847,54.8099,3500.0
2016-01-26 12:35:00,65.19,65.21,65.11,65.12,5100.0,54.8352,54.852,54.7679,54.7763,5100.0
2016-01-26 12:40:00,65.12,65.15,65.1,65.1,2297.0,54.7763,54.8015,54.7595,54.7595,2297.0
2016-01-26 12:45:00,65.11,65.17,65.1,65.12,7900.0,54.7679,54.8183,54.7595,54.7763,7900.0
2016-01-26 12:50:00,65.13,65.13,65.03,65.03,9521.0,54.7847,54.7847,54.7006,54.7006,9521.0
2016-01-26 12:55:00,65.04,65.07,65.0,65.06,7384.0,54.709,54.7342,54.6754,54.7258,7384.0
2016-01-26 13:00:00,65.04,65.08,65.03,65.03,4981.0,54.709,54.7426,54.7006,54.7006,4981.0
2016-01-26 13:05:00,65.02,65.02,64.93,64.96,7135.0,54.6922,54.6922,54.6165,54.6417,7135.0
2016-01-26 13:10:00,64.97,65.0,64.95,64.95,9328.0,54.6501,54.6754,54.6333,54.6333,9328.0
2016-01-26 13:15:00,64.94,64.99,64.88,64.95,10826.0,54.6249,54.6669,54.5744,54.6333,10826.0
2016-01-26 13:20:00,64.97,64.98,64.92,64.98,3997.0,54.6501,54.6585,54.6081,54.6585,3997.0
2016-01-26 13:25:00,64.98,65.11,64.98,65.06,5691.0,54.6585,54.7679,54.6585,54.7258,5691.0
2016-01-26 13:30:00,65.04,65.08,65.04,65.08,3545.0,54.709,54.7426,54.709,54.7426,3545.0
2016-01-26 13:35:00,65.12,65.13,65.08,65.13,3100.0,54.7763,54.7847,54.7426,54.7847,3100.0
2016-01-26 13:40:00,65.16,65.18,65.11,65.12,8932.0,54.8099,54.8268,54.7679,54.7763,8932.0
2016-01-26 13:45:00,65.11,65.17,65.1,65.15,7551.0,54.7679,54.8183,54.7595,54.8015,7551.0
2016-01-26 13:50:00,65.17,65.17,65.1,65.1,5420.0,54.8183,54.8183,54.7595,54.7595,5420.0
2016-01-26 13:55:00,65.1,65.1,65.06,65.09,7308.0,54.7595,54.7595,54.7258,54.7511,7308.0
2016-01-26 14:00:00,65.08,65.11,65.07,65.07,5700.0,54.7426,54.7679,54.7342,54.7342,5700.0
2016-01-26 14:05:00,65.06,65.08,65.03,65.06,5900.0,54.7258,54.7426,54.7006,54.7258,5900.0
2016-01-26 14:10:00,65.06,65.06,64.96,64.99,9725.0,54.7258,54.7258,54.6417,54.6669,9725.0
2016-01-26 14:15:00,65.0,65.06,64.99,65.0,9600.0,54.6754,54.7258,54.6669,54.6754,9600.0
2016-01-26 14:20:00,65.0,65.1,64.99,65.1,7545.0,54.6754,54.7595,54.6669,54.7595,7545.0
2016-01-26 14:25:00,65.09,65.1,65.02,65.05,11831.0,54.7511,54.7595,54.6922,54.7174,11831.0
2016-01-26 14:30:00,65.04,65.11,65.03,65.07,6600.0,54.709,54.7679,54.7006,54.7342,6600.0
2016-01-26 14:35:00,65.07,65.11,65.03,65.09,14399.0,54.7342,54.7679,54.7006,54.7511,14399.0
2016-01-26 14:40:00,65.08,65.16,65.08,65.16,4200.0,54.7426,54.8099,54.7426,54.8099,4200.0
2016-01-26 14:45:00,65.17,65.17,65.09,65.1,18700.0,54.8183,54.8183,54.7511,54.7595,18700.0
2016-01-26 14:50:00,65.1,65.23,65.07,65.22,17720.0,54.7595,54.8688,54.7342,54.8604,17720.0
2016-01-26 14:55:00,65.17,65.17,65.12,65.15,4630.0,54.8183,54.8183,54.7763,54.8015,4630.0
2016-01-26 15:00:00,65.15,65.17,65.08,65.13,11504.0,54.8015,54.8183,54.7426,54.7847,11504.0
2016-01-26 15:05:00,65.12,65.12,65.05,65.08,14320.0,54.7763,54.7763,54.7174,54.7426,14320.0
2016-01-26 15:10:00,65.08,65.19,65.06,65.19,10886.0,54.7426,54.8352,54.7258,54.8352,10886.0
2016-01-26 15:15:00,65.19,65.26,65.17,65.19,5269.0,54.8352,54.8941,54.8183,54.8352,5269.0
2016-01-26 15:20:00,65.18,65.18,65.12,65.13,7131.0,54.8268,54.8268,54.7763,54.7847,7131.0
2016-01-26 15:25:00,65.09,65.14,65.03,65.05,15090.0,54.7511,54.7931,54.7006,54.7174,15090.0
2016-01-26 15:30:00,65.02,65.04,64.96,64.96,19143.0,54.6922,54.709,54.6417,54.6417,19143.0
2016-01-26 15:35:00,64.95,65.01,64.91,64.99,25113.0,54.6333,54.6838,54.5996,54.6669,25113.0
2016-01-26 15:40:00,64.99,65.1,64.99,65.09,53455.0,54.6669,54.7595,54.6669,54.7511,53455.0
2016-01-26 15:45:00,65.07,65.12,65.05,65.09,16340.0,54.7342,54.7763,54.7174,54.7511,16340.0
2016-01-26 15:50:00,65.09,65.11,65.04,65.11,14379.0,54.7511,54.7679,54.709,54.7679,14379.0
2016-01-26 15:55:00,65.1,65.14,65.06,65.14,53036.0,54.7595,54.7931,54.7258,54.7931,53036.0
2016-01-27 09:30:00,65.22,65.22,65.01,65.01,6317.0,54.8604,54.8604,54.6838,54.6838,6317.0
2016-01-27 09:35:00,65.1,65.17,65.1,65.1,1500.0,54.7595,54.8183,54.7595,54.7595,1500.0
2016-01-27 09:40:00,65.12,65.15,64.97,64.97,2557.0,54.7763,54.8015,54.6501,54.6501,2557.0
2016-01-27 09:45:00,65.0,65.02,64.87,64.87,3338.0,54.6754,54.6922,54.566,54.566,3338.0
2016-01-27 09:50:00,64.87,64.87,64.74,64.82,2400.0,54.566,54.566,54.4566,54.5239,2400.0
2016-01-27 09:55:00,64.77,64.81,64.77,64.77,2202.0,54.4819,54.5155,54.4819,54.4819,2202.0
2016-01-27 10:00:00,64.8,64.8,64.61,64.64,2300.0,54.5071,54.5071,54.3473,54.3725,2300.0
2016-01-27 10:05:00,64.62,64.64,64.52,64.64,22624.0,54.3557,54.3725,54.2716,54.3725,22624.0
2016-01-27 10:10:00,64.61,64.62,64.51,64.54,22100.0,54.3473,54.3557,54.2632,54.2884,22100.0
2016-01-27 10:15:00,64.54,64.58,64.48,64.53,26855.0,54.2884,54.3221,54.2379,54.28,26855.0
2016-01-27 10:20:00,64.52,64.64,64.46,64.58,39106.0,54.2716,54.3725,54.2211,54.3221,39106.0
2016-01-27 10:25:00,64.57,64.63,64.56,64.6,10868.0,54.3137,54.3641,54.3052,54.3389,10868.0
2016-01-27 10:30:00,64.59,64.66,64.53,64.61,13550.0,54.3305,54.3894,54.28,54.3473,13550.0
2016-01-27 10:35:00,64.65,64.75,64.65,64.69,10850.0,54.3809,54.4651,54.3809,54.4146,10850.0
2016-01-27 10:40:00,64.68,64.69,64.62,64.65,9329.0,54.4062,54.4146,54.3557,54.3809,9329.0
2016-01-27 10:45:00,64.66,64.69,64.58,64.6,14172.0,54.3894,54.4146,54.3221,54.3389,14172.0
2016-01-27 10:50:00,64.59,64.66,64.56,64.65,37729.0,54.3305,54.3894,54.3052,54.3809,37729.0
2016-01-27 10:55:00,64.65,64.65,64.5,64.63,22294.0,54.3809,54.3809,54.2548,54.3641,22294.0
2016-01-27 11:00:00,64.63,64.63,64.52,64.57,6320.0,54.3641,54.3641,54.2716,54.3137,6320.0
2016-01-27 11:05:00,64.57,64.61,64.53,64.6,9950.0,54.3137,54.3473,54.28,54.3389,9950.0
2016-01-27 11:10:00,64.59,64.65,64.57,64.58,17599.0,54.3305,54.3809,54.3137,54.3221,17599.0
2016-01-27 11:15:00,64.58,64.67,64.55,64.65,16531.0,54.3221,54.3978,54.2968,54.3809,16531.0
2016-01-27 11:20:00,64.65,64.71,64.61,64.67,9490.0,54.3809,54.4314,54.3473,54.3978,9490.0
2016-01-27 11:25:00,64.64,64.64,64.59,64.63,6259.0,54.3725,54.3725,54.3305,54.3641,6259.0
2016-01-27 11:30:00,64.63,64.68,64.61,64.68,6100.0,54.3641,54.4062,54.3473,54.4062,6100.0
2016-01-27 11:35:00,64.7,64.88,64.69,64.88,11005.0,54.423,54.5744,54.4146,54.5744,11005.0
2016-01-27 11:40:00,64.86,64.96,64.84,64.96,11518.0,54.5576,54.6417,54.5408,54.6417,11518.0
2016-01-27 11:45:00,64.96,64.99,64.92,64.92,7150.0,54.6417,54.6669,54.6081,54.6081,7150.0
2016-01-27 11:50:00,64.93,64.94,64.82,64.82,12773.0,54.6165,54.6249,54.5239,54.5239,12773.0
2016-01-27 11:55:00,64.84,64.93,64.84,64.9,6500.0,54.5408,54.6165,54.5408,54.5912,6500.0
2016-01-27 12:00:00,64.9,64.97,64.87,64.92,8946.0,54.5912,54.6501,54.566,54.6081,8946.0
2016-01-27 12:05:00,64.92,65.13,64.91,65.13,7000.0,54.6081,54.7847,54.5996,54.7847,7000.0
2016-01-27 12:10:00,65.14,65.23,65.13,65.23,6440.0,54.7931,54.8688,54.7847,54.8688,6440.0
2016-01-27 12:15:00,65.24,65.26,65.15,65.17,4228.0,54.8772,54.8941,54.8015,54.8183,4228.0
2016-01-27 12:20:00,65.17,65.2,65.04,65.04,14802.0,54.8183,54.8436,54.709,54.709,14802.0
2016-01-27 12:25:00,65.04,65.1,65.01,65.05,4279.0,54.709,54.7595,54.6838,54.7174,4279.0
2016-01-27 12:30:00,65.06,65.13,65.06,65.09,8508.0,54.7258,54.7847,54.7258,54.7511,8508.0
2016-01-27 12:35:00,65.09,65.18,65.07,65.15,8717.0,54.7511,54.8268,54.7342,54.8015,8717.0
2016-01-27 12:40:00,65.15,65.19,65.11,65.14,8100.0,54.8015,54.8352,54.7679,54.7931,8100.0
2016-01-27 12:45:00,65.15,65.17,65.1,65.16,6095.0,54.8015,54.8183,54.7595,54.8099,6095.0
2016-01-27 12:50:00,65.16,65.16,65.07,65.09,2700.0,54.8099,54.8099,54.7342,54.7511,2700.0
2016-01-27 12:55:00,65.07,65.1,65.05,65.07,5300.0,54.7342,54.7595,54.7174,54.7342,5300.0
2016-01-27 13:00:00,65.07,65.2,65.04,65.19,9980.0,54.7342,54.8436,54.709,54.8352,9980.0
2016-01-27 13:05:00,65.19,65.29,65.16,65.29,5055.0,54.8352,54.9193,54.8099,54.9193,5055.0
2016-01-27 13:10:00,65.3,65.37,65.3,65.3,20857.0,54.9277,54.9866,54.9277,54.9277,20857.0
2016-01-27 13:15:00,65.29,65.32,65.19,65.22,10045.0,54.9193,54.9445,54.8352,54.8604,10045.0
2016-01-27 13:20:00,65.22,65.22,65.15,65.18,5200.0,54.8604,54.8604,54.8015,54.8268,5200.0
2016-01-27 13:25:00,65.17,65.18,65.05,65.06,5723.0,54.8183,54.8268,54.7174,54.7258,5723.0
2016-01-27 13:30:00,65.06,65.14,65.06,65.1,6101.0,54.7258,54.7931,54.7258,54.7595,6101.0
2016-01-27 13:35:00,65.08,65.1,65.03,65.04,5659.0,54.7426,54.7595,54.7006,54.709,5659.0
2016-01-27 13:40:00,65.06,65.06,64.98,65.03,6200.0,54.7258,54.7258,54.6585,54.7006,6200.0
2016-01-27 13:45:00,65.02,65.09,65.01,65.04,18708.0,54.6922,54.7511,54.6838,54.709,18708.0
2016-01-27 13:50:00,65.04,65.13,65.03,65.08,6900.0,54.709,54.7847,54.7006,54.7426,6900.0
2016-01-27 13:55:00,65.09,65.2,65.08,65.2,5300.0,54.7511,54.8436,54.7426,54.8436,5300.0
2016-01-27 14:00:00,65.22,65.4,64.94,65.12,16773.0,54.8604,55.0118,54.6249,54.7763,16773.0
2016-01-27 14:05:00,65.16,65.16,64.81,64.81,8756.0,54.8099,54.8099,54.5155,54.5155,8756.0
2016-01-27 14:10:00,64.81,64.95,64.78,64.87,20850.0,54.5155,54.6333,54.4903,54.566,20850.0
2016-01-27 14:15:00,64.84,65.05,64.79,65.04,12397.0,54.5408,54.7174,54.4987,54.709,12397.0
2016-01-27 14:20:00,65.03,65.07,64.97,64.97,8948.0,54.7006,54.7342,54.6501,54.6501,8948.0
2016-01-27 14:25:00,64.99,65.08,64.94,65.07,16000.0,54.6669,54.7426,54.6249,54.7342,16000.0
2016-01-27 14:30:00,65.05,65.06,64.95,64.99,17239.0,54.7174,54.7258,54.6333,54.6669,17239.0
2016-01-27 14:35:00,64.99,65.01,64.8,64.83,17423.0,54.6669,54.6838,54.5071,54.5324,17423.0
2016-01-27 14:40:00,64.77,64.77,64.69,64.71,21800.0,54.4819,54.4819,54.4146,54.4314,21800.0
2016-01-27 14:45:00,64.69,64.86,64.69,64.82,21589.0,54.4146,54.5576,54.4146,54.5239,21589.0
2016-01-27 14:50:00,64.85,64.88,64.74,64.75,16003.0,54.5492,54.5744,54.4566,54.4651,16003.0
2016-01-27 14:55:00,64.77,64.77,64.65,64.68,19352.0,54.4819,54.4819,54.3809,54.4062,19352.0
2016-01-27 15:00:00,64.68,64.7,64.49,64.53,32150.0,54.4062,54.423,54.2464,54.28,32150.0
2016-01-27 15:05:00,64.53,64.55,64.46,64.53,17258.0,54.28,54.2968,54.2211,54.28,17258.0
2016-01-27 15:10:00,64.5,64.5,64.33,64.35,59284.0,54.2548,54.2548,54.1118,54.1286,59284.0
2016-01-27 15:15:00,64.37,64.5,64.35,64.43,29048.0,54.1454,54.2548,54.1286,54.1959,29048.0
2016-01-27 15:20:00,64.44,64.58,64.4,64.51,14950.0,54.2043,54.3221,54.1707,54.2632,14950.0
2016-01-27 15:25:00,64.5,64.6,64.44,64.46,17573.0,54.2548,54.3389,54.2043,54.2211,17573.0
2016-01-27 15:30:00,64.48,64.54,64.44,64.48,11898.0,54.2379,54.2884,54.2043,54.2379,11898.0
2016-01-27 15:35:00,64.47,64.56,64.43,64.46,23531.0,54.2295,54.3052,54.1959,54.2211,23531.0
2016-01-27 15:40:00,64.46,64.52,64.42,64.51,22705.0,54.2211,54.2716,54.1875,54.2632,22705.0
2016-01-27 15:45:00,64.49,64.63,64.44,64.49,11903.0,54.2464,54.3641,54.2043,54.2464,11903.0
2016-01-27 15:50:00,64.48,64.54,64.39,64.44,41958.0,54.2379,54.2884,54.1622,54.2043,41958.0
2016-01-27 15:55:00,64.43,64.48,64.31,64.44,77733.0,54.1959,54.2379,54.095,54.2043,77733.0
2016-01-28 09:30:00,64.38,65.5,64.38,65.35,28611.0,54.1538,55.0959,54.1538,54.9698,28611.0
2016-01-28 09:35:00,65.33,66.07,65.24,65.76,44310.0,54.9529,55.5754,54.8772,55.3146,44310.0
2016-01-28 09:40:00,65.74,65.95,65.63,65.87,10589.0,55.2978,55.4745,55.2053,55.4072,10589.0
2016-01-28 09:45:00,65.86,66.11,65.76,66.06,17060.0,55.3987,55.609,55.3146,55.567,17060.0
2016-01-28 09:50:00,66.08,66.28,66.04,66.21,7000.0,55.5838,55.752,55.5502,55.6932,7000.0
2016-01-28 09:55:00,66.25,66.29,66.15,66.22,8494.0,55.7268,55.7604,55.6427,55.7016,8494.0
2016-01-28 10:00:00,66.29,66.34,65.83,65.94,20182.0,55.7604,55.8025,55.3735,55.466,20182.0
2016-01-28 10:05:00,65.93,65.96,65.88,65.92,18394.0,55.4576,55.4829,55.4156,55.4492,18394.0
2016-01-28 10:10:00,65.88,65.93,65.86,65.93,18912.0,55.4156,55.4576,55.3987,55.4576,18912.0
2016-01-28 10:15:00,65.89,65.91,65.8,65.83,23000.0,55.424,55.4408,55.3483,55.3735,23000.0
2016-01-28 10:20:00,65.83,65.86,65.75,65.75,22019.0,55.3735,55.3987,55.3062,55.3062,22019.0
2016-01-28 10:25:00,65.73,65.76,65.49,65.49,4985.0,55.2894,55.3146,55.0875,55.0875,4985.0
2016-01-28 10:30:00,65.47,65.51,65.34,65.4,4074.0,55.0707,55.1043,54.9613,55.0118,4074.0
2016-01-28 10:35:00,65.42,65.6,65.42,65.55,7420.0,55.0286,55.18,55.0286,55.138,7420.0
2016-01-28 10:40:00,65.55,65.68,65.55,65.66,29347.0,55.138,55.2473,55.138,55.2305,29347.0
2016-01-28 10:45:00,65.66,65.84,65.64,65.83,9531.0,55.2305,55.3819,55.2137,55.3735,9531.0
2016-01-28 10:50:00,65.81,65.85,65.61,65.61,20600.0,55.3567,55.3903,55.1885,55.1885,20600.0
2016-01-28 10:55:00,65.58,65.63,65.48,65.48,44280.0,55.1632,55.2053,55.0791,55.0791,44280.0
2016-01-28 11:00:00,65.49,65.6,65.43,65.55,12773.0,55.0875,55.18,55.037,55.138,12773.0
2016-01-28 11:05:00,65.56,65.7,65.56,65.69,6286.0,55.1464,55.2642,55.1464,55.2558,6286.0
2016-01-28 11:10:00,65.68,65.72,65.63,65.68,7350.0,55.2473,55.281,55.2053,55.2473,7350.0
2016-01-28 11:15:00,65.67,65.69,65.47,65.47,26437.0,55.2389,55.2558,55.0707,55.0707,26437.0
2016-01-28 11:20:00,65.43,65.51,65.37,65.45,7200.0,55.037,55.1043,54.9866,55.0539,7200.0
2016-01-28 11:25:00,65.45,65.5,65.31,65.31,7345.0,55.0539,55.0959,54.9361,54.9361,7345.0
2016-01-28 11:30:00,65.29,65.29,65.18,65.27,3600.0,54.9193,54.9193,54.8268,54.9025,3600.0
2016-01-28 11:35:00,65.24,65.27,65.16,65.22,3500.0,54.8772,54.9025,54.8099,54.8604,3500.0
2016-01-28 11:40:00,65.24,65.28,65.16,65.18,17660.0,54.8772,54.9109,54.8099,54.8268,17660.0
2016-01-28 11:45:00,65.22,65.25,65.12,65.18,15050.0,54.8604,54.8856,54.7763,54.8268,15050.0
2016-01-28 11:50:00,65.18,65.33,65.18,65.32,6100.0,54.8268,54.9529,54.8268,54.9445,6100.0
2016-01-28 11:55:00,65.33,65.33,65.2,65.2,5100.0,54.9529,54.9529,54.8436,54.8436,5100.0
2016-01-28 12:00:00,65.19,65.35,65.18,65.31,4020.0,54.8352,54.9698,54.8268,54.9361,4020.0
2016-01-28 12:05:00,65.32,65.34,65.31,65.32,1220.0,54.9445,54.9613,54.9361,54.9445,1220.0
2016-01-28 12:10:00,65.31,65.47,65.27,65.38,8864.0,54.9361,55.0707,54.9025,54.995,8864.0
2016-01-28 12:15:00,65.42,65.45,65.35,65.39,2600.0,55.0286,55.0539,54.9698,55.0034,2600.0
2016-01-28 12:20:00,65.46,65.51,65.45,65.45,5322.0,55.0623,55.1043,55.0539,55.0539,5322.0
2016-01-28 12:25:00,65.45,65.46,65.39,65.46,1100.0,55.0539,55.0623,55.0034,55.0623,1100.0
2016-01-28 12:30:00,65.44,65.51,65.43,65.43,4600.0,55.0455,55.1043,55.037,55.037,4600.0
2016-01-28 12:35:00,65.44,65.54,65.43,65.44,3600.0,55.0455,55.1296,55.037,55.0455,3600.0
2016-01-28 12:40:00,65.46,65.57,65.43,65.57,6097.0,55.0623,55.1548,55.037,55.1548,6097.0
2016-01-28 12:45:00,65.52,65.59,65.51,65.58,4714.0,55.1128,55.1716,55.1043,55.1632,4714.0
2016-01-28 12:50:00,65.55,65.55,65.44,65.44,2200.0,55.138,55.138,55.0455,55.0455,2200.0
2016-01-28 12:55:00,65.44,65.47,65.4,65.45,2120.0,55.0455,55.0707,55.0118,55.0539,2120.0
2016-01-28 13:00:00,65.47,65.53,65.44,65.49,4000.0,55.0707,55.1212,55.0455,55.0875,4000.0
2016-01-28 13:05:00,65.46,65.49,65.37,65.38,5150.0,55.0623,55.0875,54.9866,54.995,5150.0
2016-01-28 13:10:00,65.4,65.5,65.37,65.5,3520.0,55.0118,55.0959,54.9866,55.0959,3520.0
2016-01-28 13:15:00,65.5,65.52,65.45,65.47,8735.0,55.0959,55.1128,55.0539,55.0707,8735.0
2016-01-28 13:20:00,65.47,65.5,65.41,65.41,4476.0,55.0707,55.0959,55.0202,55.0202,4476.0
2016-01-28 13:25:00,65.41,65.57,65.41,65.57,7408.0,55.0202,55.1548,55.0202,55.1548,7408.0
2016-01-28 13:30:00,65.56,65.62,65.54,65.56,11889.0,55.1464,55.1969,55.1296,55.1464,11889.0
2016-01-28 13:35:00,65.54,65.6,65.5,65.59,6415.0,55.1296,55.18,55.0959,55.1716,6415.0
2016-01-28 13:40:00,65.57,65.61,65.54,65.57,28437.0,55.1548,55.1885,55.1296,55.1548,28437.0
2016-01-28 13:45:00,65.56,65.6,65.54,65.59,15944.0,55.1464,55.18,55.1296,55.1716,15944.0
2016-01-28 13:50:00,65.56,65.57,65.43,65.45,19467.0,55.1464,55.1548,55.037,55.0539,19467.0
2016-01-28 13:55:00,65.42,65.48,65.36,65.36,5398.0,55.0286,55.0791,54.9782,54.9782,5398.0
2016-01-28 14:00:00,65.4,65.57,65.39,65.55,3900.0,55.0118,55.1548,55.0034,55.138,3900.0
2016-01-28 14:05:00,65.52,65.53,65.4,65.4,4655.0,55.1128,55.1212,55.0118,55.0118,4655.0
2016-01-28 14:10:00,65.4,65.46,65.38,65.43,9800.0,55.0118,55.0623,54.995,55.037,9800.0
2016-01-28 14:15:00,65.43,65.47,65.41,65.47,8258.0,55.037,55.0707,55.0202,55.0707,8258.0
2016-01-28 14:20:00,65.48,65.53,65.44,65.52,7080.0,55.0791,55.1212,55.0455,55.1128,7080.0
2016-01-28 14:25:00,65.51,65.6,65.51,65.57,5396.0,55.1043,55.18,55.1043,55.1548,5396.0
2016-01-28 14:30:00,65.61,65.61,65.52,65.52,2847.0,55.1885,55.1885,55.1128,55.1128,2847.0
2016-01-28 14:35:00,65.52,65.53,65.45,65.45,2102.0,55.1128,55.1212,55.0539,55.0539,2102.0
2016-01-28 14:40:00,65.48,65.52,65.45,65.47,5596.0,55.0791,55.1128,55.0539,55.0707,5596.0
2016-01-28 14:45:00,65.47,65.54,65.46,65.49,3800.0,55.0707,55.1296,55.0623,55.0875,3800.0
2016-01-28 14:50:00,65.5,65.51,65.42,65.45,9120.0,55.0959,55.1043,55.0286,55.0539,9120.0
2016-01-28 14:55:00,65.45,65.51,65.43,65.51,19582.0,55.0539,55.1043,55.037,55.1043,19582.0
2016-01-28 15:00:00,65.51,65.53,65.44,65.5,42108.0,55.1043,55.1212,55.0455,55.0959,42108.0
2016-01-28 15:05:00,65.5,65.55,65.49,65.49,9142.0,55.0959,55.138,55.0875,55.0875,9142.0
2016-01-28 15:10:00,65.52,65.58,65.52,65.54,4720.0,55.1128,55.1632,55.1128,55.1296,4720.0
2016-01-28 15:15:00,65.54,65.56,65.49,65.49,2900.0,55.1296,55.1464,55.0875,55.0875,2900.0
2016-01-28 15:20:00,65.47,65.5,65.43,65.47,7000.0,55.0707,55.0959,55.037,55.0707,7000.0
2016-01-28 15:25:00,65.47,65.48,65.41,65.42,11042.0,55.0707,55.0791,55.0202,55.0286,11042.0
2016-01-28 15:30:00,65.41,65.45,65.38,65.42,26218.0,55.0202,55.0539,54.995,55.0286,26218.0
2016-01-28 15:35:00,65.43,65.49,65.42,65.47,20417.0,55.037,55.0875,55.0286,55.0707,20417.0
2016-01-28 15:40:00,65.46,65.48,65.37,65.38,17550.0,55.0623,55.0791,54.9866,54.995,17550.0
2016-01-28 15:45:00,65.39,65.5,65.37,65.48,15818.0,55.0034,55.0959,54.9866,55.0791,15818.0
2016-01-28 15:50:00,65.45,65.49,65.42,65.46,46654.0,55.0539,55.0875,55.0286,55.0623,46654.0
2016-01-28 15:55:00,65.45,65.48,65.35,65.46,85535.0,55.0539,55.0791,54.9698,55.0623,85535.0
2016-01-29 09:30:00,66.28,66.41,66.02,66.19,43006.0,55.752,55.8614,55.5333,55.6763,43006.0
2016-01-29 09:35:00,66.19,66.33,66.05,66.08,27060.0,55.6763,55.7941,55.5586,55.5838,27060.0
2016-01-29 09:40:00,66.06,66.55,66.01,66.49,31953.0,55.567,55.9791,55.5249,55.9287,31953.0
2016-01-29 09:45:00,66.52,66.65,66.38,66.65,21210.0,55.9539,56.0633,55.8362,56.0633,21210.0
2016-01-29 09:50:00,66.64,66.69,66.51,66.51,22730.0,56.0549,56.0969,55.9455,55.9455,22730.0
2016-01-29 09:55:00,66.51,66.53,66.2,66.21,18932.0,55.9455,55.9623,55.6847,55.6932,18932.0
2016-01-29 10:00:00,66.25,66.38,66.23,66.32,8233.0,55.7268,55.8362,55.71,55.7857,8233.0
2016-01-29 10:05:00,66.34,66.44,66.34,66.43,9922.0,55.8025,55.8866,55.8025,55.8782,9922.0
2016-01-29 10:10:00,66.43,66.54,66.43,66.46,19401.0,55.8782,55.9707,55.8782,55.9034,19401.0
2016-01-29 10:15:00,66.45,66.51,66.36,66.38,13802.0,55.895,55.9455,55.8193,55.8362,13802.0
2016-01-29 10:20:00,66.38,66.44,66.32,66.34,16499.0,55.8362,55.8866,55.7857,55.8025,16499.0
2016-01-29 10:25:00,66.34,66.6,66.34,66.5,45300.0,55.8025,56.0212,55.8025,55.9371,45300.0
2016-01-29 10:30:00,66.48,66.48,66.32,66.35,7059.0,55.9203,55.9203,55.7857,55.8109,7059.0
2016-01-29 10:35:00,66.33,66.37,66.26,66.33,7800.0,55.7941,55.8277,55.7352,55.7941,7800.0
2016-01-29 10:40:00,66.33,66.47,66.33,66.45,28965.0,55.7941,55.9119,55.7941,55.895,28965.0
2016-01-29 10:45:00,66.45,66.73,66.45,66.73,16878.0,55.895,56.1306,55.895,56.1306,16878.0
2016-01-29 10:50:00,66.73,66.76,66.56,66.66,29018.0,56.1306,56.1558,55.9876,56.0717,29018.0
2016-01-29 10:55:00,66.68,66.75,66.56,66.61,29497.0,56.0885,56.1474,55.9876,56.0296,29497.0
2016-01-29 11:00:00,66.62,66.79,66.62,66.73,14567.0,56.038,56.181,56.038,56.1306,14567.0
2016-01-29 11:05:00,66.73,66.75,66.58,66.65,19920.0,56.1306,56.1474,56.0044,56.0633,19920.0
2016-01-29 11:10:00,66.64,66.65,66.48,66.54,31230.0,56.0549,56.0633,55.9203,55.9707,31230.0
2016-01-29 11:15:00,66.52,66.55,66.46,66.54,14578.0,55.9539,55.9791,55.9034,55.9707,14578.0
2016-01-29 11:20:00,66.51,66.58,66.38,66.39,9860.0,55.9455,56.0044,55.8362,55.8446,9860.0
2016-01-29 11:25:00,66.39,66.56,66.38,66.54,15600.0,55.8446,55.9876,55.8362,55.9707,15600.0
2016-01-29 11:30:00,66.55,66.65,66.55,66.64,30590.0,55.9791,56.0633,55.9791,56.0549,30590.0
2016-01-29 11:35:00,66.63,66.7,66.58,66.6,27077.0,56.0464,56.1053,56.0044,56.0212,27077.0
2016-01-29 11:40:00,66.6,66.66,66.55,66.62,39054.0,56.0212,56.0717,55.9791,56.038,39054.0
2016-01-29 11:45:00,66.63,66.69,66.6,66.6,6096.0,56.0464,56.0969,56.0212,56.0212,6096.0
2016-01-29 11:50:00,66.59,66.73,66.59,66.68,9638.0,56.0128,56.1306,56.0128,56.0885,9638.0
2016-01-29 11:55:00,66.68,66.77,66.66,66.69,27474.0,56.0885,56.1642,56.0717,56.0969,27474.0
2016-01-29 12:00:00,66.7,66.73,66.62,66.67,42492.0,56.1053,56.1306,56.038,56.0801,42492.0
2016-01-29 12:05:00,66.67,66.8,66.64,66.72,23993.0,56.0801,56.1894,56.0549,56.1221,23993.0
2016-01-29 12:10:00,66.71,66.81,66.71,66.81,7684.0,56.1137,56.1978,56.1137,56.1978,7684.0
2016-01-29 12:15:00,66.82,66.95,66.82,66.95,3829.0,56.2063,56.3156,56.2063,56.3156,3829.0
2016-01-29 12:20:00,66.92,66.97,66.8,66.84,37088.0,56.2904,56.3324,56.1894,56.2231,37088.0
2016-01-29 12:25:00,66.84,66.93,66.82,66.88,32752.0,56.2231,56.2988,56.2063,56.2567,32752.0
2016-01-29 12:30:00,66.89,66.91,66.83,66.89,13713.0,56.2651,56.282,56.2147,56.2651,13713.0
2016-01-29 12:35:00,66.89,66.91,66.8,66.82,14800.0,56.2651,56.282,56.1894,56.2063,14800.0
2016-01-29 12:40:00,66.82,66.86,66.71,66.71,13735.0,56.2063,56.2399,56.1137,56.1137,13735.0
2016-01-29 12:45:00,66.73,66.74,66.62,66.65,4610.0,56.1306,56.139,56.038,56.0633,4610.0
2016-01-29 12:50:00,66.64,66.75,66.6,66.73,16262.0,56.0549,56.1474,56.0212,56.1306,16262.0
2016-01-29 12:55:00,66.72,66.73,66.62,66.68,10402.0,56.1221,56.1306,56.038,56.0885,10402.0
2016-01-29 13:00:00,66.68,66.68,66.5,66.52,9800.0,56.0885,56.0885,55.9371,55.9539,9800.0
2016-01-29 13:05:00,66.5,66.59,66.49,66.57,16550.0,55.9371,56.0128,55.9287,55.996,16550.0
2016-01-29 13:10:00,66.57,66.69,66.57,66.58,10970.0,55.996,56.0969,55.996,56.0044,10970.0
2016-01-29 13:15:00,66.58,66.62,66.58,66.59,15437.0,56.0044,56.038,56.0044,56.0128,15437.0
2016-01-29 13:20:00,66.59,66.67,66.57,66.63,17305.0,56.0128,56.0801,55.996,56.0464,17305.0
2016-01-29 13:25:00,66.63,66.64,66.59,66.6,14001.0,56.0464,56.0549,56.0128,56.0212,14001.0
2016-01-29 13:30:00,66.61,66.63,66.51,66.54,13864.0,56.0296,56.0464,55.9455,55.9707,13864.0
2016-01-29 13:35:00,66.54,66.63,66.54,66.63,25299.0,55.9707,56.0464,55.9707,56.0464,25299.0
2016-01-29 13:40:00,66.62,66.66,66.57,66.6,23586.0,56.038,56.0717,55.996,56.0212,23586.0
2016-01-29 13:45:00,66.58,66.59,66.5,66.53,14581.0,56.0044,56.0128,55.9371,55.9623,14581.0
2016-01-29 13:50:00,66.49,66.51,66.42,66.45,7975.0,55.9287,55.9455,55.8698,55.895,7975.0
2016-01-29 13:55:00,66.45,66.48,66.41,66.44,4819.0,55.895,55.9203,55.8614,55.8866,4819.0
2016-01-29 14:00:00,66.47,66.51,66.43,66.49,5628.0,55.9119,55.9455,55.8782,55.9287,5628.0
2016-01-29 14:05:00,66.5,66.52,66.46,66.48,10065.0,55.9371,55.9539,55.9034,55.9203,10065.0
2016-01-29 14:10:00,66.49,66.52,66.43,66.48,8951.0,55.9287,55.9539,55.8782,55.9203,8951.0
2016-01-29 14:15:00,66.49,66.51,66.39,66.46,24070.0,55.9287,55.9455,55.8446,55.9034,24070.0
2016-01-29 14:20:00,66.42,66.46,66.4,66.45,6220.0,55.8698,55.9034,55.853,55.895,6220.0
2016-01-29 14:25:00,66.47,66.51,66.44,66.48,9773.0,55.9119,55.9455,55.8866,55.9203,9773.0
2016-01-29 14:30:00,66.5,66.55,66.42,66.42,44311.0,55.9371,55.9791,55.8698,55.8698,44311.0
2016-01-29 14:35:00,66.43,66.47,66.39,66.43,3553.0,55.8782,55.9119,55.8446,55.8782,3553.0
2016-01-29 14:40:00,66.42,66.42,66.39,66.41,8338.0,55.8698,55.8698,55.8446,55.8614,8338.0
2016-01-29 14:45:00,66.42,66.47,66.4,66.4,5160.0,55.8698,55.9119,55.853,55.853,5160.0
2016-01-29 14:50:00,66.44,66.45,66.29,66.42,7331.0,55.8866,55.895,55.7604,55.8698,7331.0
2016-01-29 14:55:00,66.37,66.4,66.32,66.4,5631.0,55.8277,55.853,55.7857,55.853,5631.0
2016-01-29 15:00:00,66.4,66.41,66.27,66.32,32804.0,55.853,55.8614,55.7436,55.7857,32804.0
2016-01-29 15:05:00,66.31,66.36,66.29,66.36,31993.0,55.7773,55.8193,55.7604,55.8193,31993.0
2016-01-29 15:10:00,66.35,66.36,66.27,66.3,39115.0,55.8109,55.8193,55.7436,55.7689,39115.0
2016-01-29 15:15:00,66.31,66.31,66.18,66.27,16935.0,55.7773,55.7773,55.6679,55.7436,16935.0
2016-01-29 15:20:00,66.27,66.33,66.21,66.3,31632.0,55.7436,55.7941,55.6932,55.7689,31632.0
2016-01-29 15:25:00,66.3,66.37,66.3,66.35,18245.0,55.7689,55.8277,55.7689,55.8109,18245.0
2016-01-29 15:30:00,66.36,66.4,66.31,66.31,35736.0,55.8193,55.853,55.7773,55.7773,35736.0
2016-01-29 15:35:00,66.33,66.38,66.31,66.31,42700.0,55.7941,55.8362,55.7773,55.7773,42700.0
2016-01-29 15:40:00,66.3,66.38,66.25,66.38,48045.0,55.7689,55.8362,55.7268,55.8362,48045.0
2016-01-29 15:45:00,66.39,66.55,66.35,66.52,51952.0,55.8446,55.9791,55.8109,55.9539,51952.0
2016-01-29 15:50:00,66.53,66.63,66.52,66.6,62271.0,55.9623,56.0464,55.9539,56.0212,62271.0
2016-01-29 15:55:00,66.61,66.98,66.59,66.98,176084.0,56.0296,56.3408,56.0128,56.3408,176084.0
2016-02-01 09:30:00,66.4,66.66,66.35,66.6,25143.0,55.853,56.0717,55.8109,56.0212,25143.0
2016-02-01 09:35:00,66.55,66.87,66.55,66.81,7900.0,55.9791,56.2483,55.9791,56.1978,7900.0
2016-02-01 09:40:00,66.85,66.85,66.54,66.7,6300.0,56.2315,56.2315,55.9707,56.1053,6300.0
2016-02-01 09:45:00,66.74,66.85,66.7,66.75,13580.0,56.139,56.2315,56.1053,56.1474,13580.0
2016-02-01 09:50:00,66.75,66.83,66.71,66.83,7200.0,56.1474,56.2147,56.1137,56.2147,7200.0
2016-02-01 09:55:00,66.81,66.88,66.71,66.88,8286.0,56.1978,56.2567,56.1137,56.2567,8286.0
2016-02-01 10:00:00,66.93,66.99,66.87,66.96,17081.0,56.2988,56.3493,56.2483,56.324,17081.0
2016-02-01 10:05:00,66.96,67.05,66.95,67.03,11859.0,56.324,56.3997,56.3156,56.3829,11859.0
2016-02-01 10:10:00,67.02,67.18,66.91,67.17,5742.0,56.3745,56.5091,56.282,56.5007,5742.0
2016-02-01 10:15:00,67.2,67.25,67.11,67.13,26301.0,56.5259,56.568,56.4502,56.467,26301.0
2016-02-01 10:20:00,67.12,67.24,67.12,67.16,12060.0,56.4586,56.5595,56.4586,56.4923,12060.0
2016-02-01 10:25:00,67.15,67.22,67.07,67.18,8265.0,56.4838,56.5427,56.4166,56.5091,8265.0
2016-02-01 10:30:00,67.18,67.35,67.18,67.35,18921.0,56.5091,56.6521,56.5091,56.6521,18921.0
2016-02-01 10:35:00,67.36,67.42,67.34,67.39,13966.0,56.6605,56.711,56.6437,56.6857,13966.0
2016-02-01 10:40:00,67.39,67.51,67.36,67.5,25155.0,56.6857,56.7867,56.6605,56.7782,25155.0
2016-02-01 10:45:00,67.51,67.54,67.35,67.39,15700.0,56.7867,56.8119,56.6521,56.6857,15700.0
2016-02-01 10:50:00,67.4,67.51,67.4,67.5,25066.0,56.6941,56.7867,56.6941,56.7782,25066.0
2016-02-01 10:55:00,67.51,67.61,67.48,67.53,12624.0,56.7867,56.8708,56.7614,56.8035,12624.0
2016-02-01 11:00:00,67.54,67.54,67.46,67.49,11385.0,56.8119,56.8119,56.7446,56.7698,11385.0
2016-02-01 11:05:00,67.48,67.51,67.37,67.4,35579.0,56.7614,56.7867,56.6689,56.6941,35579.0
2016-02-01 11:10:00,67.4,67.47,67.38,67.39,11950.0,56.6941,56.753,56.6773,56.6857,11950.0
2016-02-01 11:15:00,67.41,67.43,67.28,67.35,16299.0,56.7025,56.7194,56.5932,56.6521,16299.0
2016-02-01 11:20:00,67.32,67.36,67.28,67.33,13110.0,56.6268,56.6605,56.5932,56.6353,13110.0
2016-02-01 11:25:00,67.33,67.35,67.29,67.35,21762.0,56.6353,56.6521,56.6016,56.6521,21762.0
2016-02-01 11:30:00,67.36,67.38,67.28,67.37,19039.0,56.6605,56.6773,56.5932,56.6689,19039.0
2016-02-01 11:35:00,67.38,67.45,67.38,67.45,12729.0,56.6773,56.7362,56.6773,56.7362,12729.0
2016-02-01 11:40:00,67.44,67.45,67.35,67.38,7518.0,56.7278,56.7362,56.6521,56.6773,7518.0
2016-02-01 11:45:00,67.38,67.39,67.29,67.31,16312.0,56.6773,56.6857,56.6016,56.6184,16312.0
2016-02-01 11:50:00,67.31,67.34,67.25,67.34,5756.0,56.6184,56.6437,56.568,56.6437,5756.0
2016-02-01 11:55:00,67.34,67.4,67.34,67.36,10965.0,56.6437,56.6941,56.6437,56.6605,10965.0
2016-02-01 12:00:00,67.36,67.43,67.35,67.38,9300.0,56.6605,56.7194,56.6521,56.6773,9300.0
2016-02-01 12:05:00,67.4,67.41,67.31,67.37,13569.0,56.6941,56.7025,56.6184,56.6689,13569.0
2016-02-01 12:10:00,67.37,67.44,67.36,67.4,7639.0,56.6689,56.7278,56.6605,56.6941,7639.0
2016-02-01 12:15:00,67.41,67.42,67.27,67.3,11420.0,56.7025,56.711,56.5848,56.61,11420.0
2016-02-01 12:20:00,67.28,67.28,67.18,67.23,7304.0,56.5932,56.5932,56.5091,56.5511,7304.0
2016-02-01 12:25:00,67.24,67.24,67.13,67.17,6900.0,56.5595,56.5595,56.467,56.5007,6900.0
2016-02-01 12:30:00,67.2,67.2,67.14,67.14,18178.0,56.5259,56.5259,56.4754,56.4754,18178.0
2016-02-01 12:35:00,67.14,67.17,67.11,67.17,12854.0,56.4754,56.5007,56.4502,56.5007,12854.0
2016-02-01 12:40:00,67.17,67.18,67.11,67.18,5743.0,56.5007,56.5091,56.4502,56.5091,5743.0
2016-02-01 12:45:00,67.18,67.18,67.06,67.18,41160.0,56.5091,56.5091,56.4081,56.5091,41160.0
2016-02-01 12:50:00,67.19,67.2,67.12,67.14,22588.0,56.5175,56.5259,56.4586,56.4754,22588.0
2016-02-01 12:55:00,67.16,67.21,67.14,67.19,23337.0,56.4923,56.5343,56.4754,56.5175,23337.0
2016-02-01 13:00:00,67.2,67.39,67.16,67.32,92474.0,56.5259,56.6857,56.4923,56.6268,92474.0
2016-02-01 13:05:00,67.32,67.32,67.2,67.24,14940.0,56.6268,56.6268,56.5259,56.5595,14940.0
2016-02-01 13:10:00,67.24,67.34,67.22,67.34,15009.0,56.5595,56.6437,56.5427,56.6437,15009.0
2016-02-01 13:15:00,67.33,67.35,67.21,67.27,37903.0,56.6353,56.6521,56.5343,56.5848,37903.0
2016-02-01 13:20:00,67.26,67.31,67.23,67.3,32830.0,56.5764,56.6184,56.5511,56.61,32830.0
2016-02-01 13:25:00,67.3,67.35,67.27,67.28,16400.0,56.61,56.6521,56.5848,56.5932,16400.0
2016-02-01 13:30:00,67.28,67.3,67.13,67.14,9281.0,56.5932,56.61,56.467,56.4754,9281.0
2016-02-01 13:35:00,67.15,67.17,67.07,67.09,10103.0,56.4838,56.5007,56.4166,56.4334,10103.0
2016-02-01 13:40:00,67.09,67.16,67.05,67.09,15307.0,56.4334,56.4923,56.3997,56.4334,15307.0
2016-02-01 13:45:00,67.08,67.23,67.06,67.16,13104.0,56.425,56.5511,56.4081,56.4923,13104.0
2016-02-01 13:50:00,67.18,67.18,67.07,67.1,17387.0,56.5091,56.5091,56.4166,56.4418,17387.0
2016-02-01 13:55:00,67.11,67.13,67.08,67.1,28604.0,56.4502,56.467,56.425,56.4418,28604.0
2016-02-01 14:00:00,67.11,67.15,67.09,67.1,26903.0,56.4502,56.4838,56.4334,56.4418,26903.0
2016-02-01 14:05:00,67.1,67.11,66.94,66.95,9284.0,56.4418,56.4502,56.3072,56.3156,9284.0
2016-02-01 14:10:00,66.95,66.99,66.95,66.99,9300.0,56.3156,56.3493,56.3156,56.3493,9300.0
2016-02-01 14:15:00,67.0,67.09,67.0,67.08,5800.0,56.3577,56.4334,56.3577,56.425,5800.0
2016-02-01 14:20:00,67.08,67.08,67.01,67.06,8704.0,56.425,56.425,56.3661,56.4081,8704.0
2016-02-01 14:25:00,67.06,67.09,67.05,67.09,47960.0,56.4081,56.4334,56.3997,56.4334,47960.0
2016-02-01 14:30:00,67.09,67.12,67.0,67.03,25152.0,56.4334,56.4586,56.3577,56.3829,25152.0
2016-02-01 14:35:00,67.03,67.08,66.99,67.08,19482.0,56.3829,56.425,56.3493,56.425,19482.0
2016-02-01 14:40:00,67.08,67.16,67.08,67.13,4867.0,56.425,56.4923,56.425,56.467,4867.0
2016-02-01 14:45:00,67.13,67.13,67.07,67.11,15500.0,56.467,56.467,56.4166,56.4502,15500.0
2016-02-01 14:50:00,67.11,67.14,67.11,67.12,9265.0,56.4502,56.4754,56.4502,56.4586,9265.0
2016-02-01 14:55:00,67.13,67.18,67.12,67.18,11230.0,56.467,56.5091,56.4586,56.5091,11230.0
2016-02-01 15:00:00,67.17,67.19,67.1,67.13,22472.0,56.5007,56.5175,56.4418,56.467,22472.0
2016-02-01 15:05:00,67.13,67.18,67.13,67.16,20945.0,56.467,56.5091,56.467,56.4923,20945.0
2016-02-01 15:10:00,67.17,67.2,67.07,67.15,26620.0,56.5007,56.5259,56.4166,56.4838,26620.0
2016-02-01 15:15:00,67.14,67.24,67.11,67.23,18327.0,56.4754,56.5595,56.4502,56.5511,18327.0
2016-02-01 15:20:00,67.22,67.25,67.17,67.22,22227.0,56.5427,56.568,56.5007,56.5427,22227.0
2016-02-01 15:25:00,67.22,67.29,67.18,67.28,15720.0,56.5427,56.6016,56.5091,56.5932,15720.0
2016-02-01 15:30:00,67.26,67.27,67.21,67.24,113749.0,56.5764,56.5848,56.5343,56.5595,113749.0
2016-02-01 15:35:00,67.24,67.3,67.18,67.18,67266.0,56.5595,56.61,56.5091,56.5091,67266.0
2016-02-01 15:40:00,67.18,67.3,67.18,67.3,37235.0,56.5091,56.61,56.5091,56.61,37235.0
2016-02-01 15:45:00,67.29,67.32,67.24,67.26,50949.0,56.6016,56.6268,56.5595,56.5764,50949.0
2016-02-01 15:50:00,67.27,67.31,67.25,67.26,60272.0,56.5848,56.6184,56.568,56.5764,60272.0
2016-02-01 15:55:00,67.26,67.27,67.1,67.12,95818.0,56.5764,56.5848,56.4418,56.4586,95818.0
2016-02-02 09:30:00,66.31,66.73,66.31,66.73,47583.0,55.7773,56.1306,55.7773,56.1306,47583.0
2016-02-02 09:35:00,66.75,66.78,66.51,66.63,7546.0,56.1474,56.1726,55.9455,56.0464,7546.0
2016-02-02 09:40:00,66.67,66.67,66.36,66.55,10823.0,56.0801,56.0801,55.8193,55.9791,10823.0
2016-02-02 09:45:00,66.54,66.62,66.33,66.39,27427.0,55.9707,56.038,55.7941,55.8446,27427.0
2016-02-02 09:50:00,66.37,66.49,66.31,66.35,26000.0,55.8277,55.9287,55.7773,55.8109,26000.0
2016-02-02 09:55:00,66.33,66.53,66.31,66.51,32051.0,55.7941,55.9623,55.7773,55.9455,32051.0
2016-02-02 10:00:00,66.49,66.5,66.42,66.44,49065.0,55.9287,55.9371,55.8698,55.8866,49065.0
2016-02-02 10:05:00,66.44,66.46,66.33,66.35,13894.0,55.8866,55.9034,55.7941,55.8109,13894.0
2016-02-02 10:10:00,66.36,66.46,66.33,66.34,48077.0,55.8193,55.9034,55.7941,55.8025,48077.0
2016-02-02 10:15:00,66.34,66.35,66.27,66.34,40901.0,55.8025,55.8109,55.7436,55.8025,40901.0
2016-02-02 10:20:00,66.33,66.36,66.24,66.29,30271.0,55.7941,55.8193,55.7184,55.7604,30271.0
2016-02-02 10:25:00,66.29,66.35,66.23,66.24,29028.0,55.7604,55.8109,55.71,55.7184,29028.0
2016-02-02 10:30:00,66.24,66.33,66.16,66.25,33980.0,55.7184,55.7941,55.6511,55.7268,33980.0
2016-02-02 10:35:00,66.25,66.31,66.15,66.28,11151.0,55.7268,55.7773,55.6427,55.752,11151.0
2016-02-02 10:40:00,66.28,66.31,66.23,66.28,8428.0,55.752,55.7773,55.71,55.752,8428.0
2016-02-02 10:45:00,66.27,66.27,66.15,66.17,5200.0,55.7436,55.7436,55.6427,55.6595,5200.0
2016-02-02 10:50:00,66.17,66.18,66.08,66.11,9598.0,55.6595,55.6679,55.5838,55.609,9598.0
2016-02-02 10:55:00,66.11,66.13,66.04,66.06,15481.0,55.609,55.6259,55.5502,55.567,15481.0
2016-02-02 11:00:00,66.07,66.08,65.99,65.99,31950.0,55.5754,55.5838,55.5081,55.5081,31950.0
2016-02-02 11:05:00,66.0,66.08,65.97,66.06,28625.0,55.5165,55.5838,55.4913,55.567,28625.0
2016-02-02 11:10:00,66.06,66.1,66.02,66.1,19749.0,55.567,55.6006,55.5333,55.6006,19749.0
2016-02-02 11:15:00,66.1,66.16,66.05,66.14,9300.0,55.6006,55.6511,55.5586,55.6343,9300.0
2016-02-02 11:20:00,66.14,66.15,66.11,66.13,15012.0,55.6343,55.6427,55.609,55.6259,15012.0
2016-02-02 11:25:00,66.15,66.26,66.11,66.24,16440.0,55.6427,55.7352,55.609,55.7184,16440.0
2016-02-02 11:30:00,66.3,66.37,66.29,66.35,8260.0,55.7689,55.8277,55.7604,55.8109,8260.0
2016-02-02 11:35:00,66.36,66.4,66.31,66.35,33808.0,55.8193,55.853,55.7773,55.8109,33808.0
2016-02-02 11:40:00,66.35,66.38,66.26,66.28,15762.0,55.8109,55.8362,55.7352,55.752,15762.0
2016-02-02 11:45:00,66.28,66.29,66.2,66.28,80097.0,55.752,55.7604,55.6847,55.752,80097.0
2016-02-02 11:50:00,66.28,66.33,66.22,66.3,40213.0,55.752,55.7941,55.7016,55.7689,40213.0
2016-02-02 11:55:00,66.29,66.31,66.21,66.26,19277.0,55.7604,55.7773,55.6932,55.7352,19277.0
2016-02-02 12:00:00,66.27,66.29,66.16,66.17,54316.0,55.7436,55.7604,55.6511,55.6595,54316.0
2016-02-02 12:05:00,66.18,66.19,66.12,66.17,6500.0,55.6679,55.6763,55.6174,55.6595,6500.0
2016-02-02 12:10:00,66.18,66.18,66.05,66.08,18514.0,55.6679,55.6679,55.5586,55.5838,18514.0
2016-02-02 12:15:00,66.07,66.07,65.91,65.91,7059.0,55.5754,55.5754,55.4408,55.4408,7059.0
2016-02-02 12:20:00,65.93,66.0,65.87,65.94,15911.0,55.4576,55.5165,55.4072,55.466,15911.0
2016-02-02 12:25:00,65.92,66.02,65.9,66.02,34110.0,55.4492,55.5333,55.4324,55.5333,34110.0
2016-02-02 12:30:00,66.02,66.03,65.97,65.97,24386.0,55.5333,55.5417,55.4913,55.4913,24386.0
2016-02-02 12:35:00,65.98,66.2,65.95,66.2,10557.0,55.4997,55.6847,55.4745,55.6847,10557.0
2016-02-02 12:40:00,66.17,66.29,66.15,66.23,13420.0,55.6595,55.7604,55.6427,55.71,13420.0
2016-02-02 12:45:00,66.25,66.31,66.22,66.3,13357.0,55.7268,55.7773,55.7016,55.7689,13357.0
2016-02-02 12:50:00,66.28,66.31,66.22,66.3,12542.0,55.752,55.7773,55.7016,55.7689,12542.0
2016-02-02 12:55:00,66.3,66.31,66.21,66.27,17300.0,55.7689,55.7773,55.6932,55.7436,17300.0
2016-02-02 13:00:00,66.27,66.28,66.16,66.19,12047.0,55.7436,55.752,55.6511,55.6763,12047.0
2016-02-02 13:05:00,66.19,66.24,66.08,66.1,8183.0,55.6763,55.7184,55.5838,55.6006,8183.0
2016-02-02 13:10:00,66.09,66.11,66.02,66.02,10090.0,55.5922,55.609,55.5333,55.5333,10090.0
2016-02-02 13:15:00,66.01,66.01,65.94,65.97,11660.0,55.5249,55.5249,55.466,55.4913,11660.0
2016-02-02 13:20:00,65.96,66.12,65.93,66.1,37840.0,55.4829,55.6174,55.4576,55.6006,37840.0
2016-02-02 13:25:00,66.11,66.16,66.1,66.14,7150.0,55.609,55.6511,55.6006,55.6343,7150.0
2016-02-02 13:30:00,66.13,66.13,66.03,66.09,6700.0,55.6259,55.6259,55.5417,55.5922,6700.0
2016-02-02 13:35:00,66.09,66.1,66.05,66.09,8733.0,55.5922,55.6006,55.5586,55.5922,8733.0
2016-02-02 13:40:00,66.1,66.17,66.08,66.13,7179.0,55.6006,55.6595,55.5838,55.6259,7179.0
2016-02-02 13:45:00,66.15,66.16,66.03,66.03,3669.0,55.6427,55.6511,55.5417,55.5417,3669.0
2016-02-02 13:50:00,66.03,66.05,65.99,66.05,7900.0,55.5417,55.5586,55.5081,55.5586,7900.0
2016-02-02 13:55:00,66.05,66.06,65.97,66.03,13500.0,55.5586,55.567,55.4913,55.5417,13500.0
2016-02-02 14:00:00,66.02,66.07,65.97,66.0,16013.0,55.5333,55.5754,55.4913,55.5165,16013.0
2016-02-02 14:05:00,66.01,66.06,65.98,66.02,16135.0,55.5249,55.567,55.4997,55.5333,16135.0
2016-02-02 14:10:00,66.01,66.05,65.97,66.02,12616.0,55.5249,55.5586,55.4913,55.5333,12616.0
2016-02-02 14:15:00,66.01,66.1,66.0,66.05,19871.0,55.5249,55.6006,55.5165,55.5586,19871.0
2016-02-02 14:20:00,66.04,66.05,65.99,66.01,13141.0,55.5502,55.5586,55.5081,55.5249,13141.0
2016-02-02 14:25:00,66.0,66.02,65.96,65.99,16935.0,55.5165,55.5333,55.4829,55.5081,16935.0
2016-02-02 14:30:00,66.0,66.06,65.98,66.06,20727.0,55.5165,55.567,55.4997,55.567,20727.0
2016-02-02 14:35:00,66.05,66.09,66.02,66.08,9429.0,55.5586,55.5922,55.5333,55.5838,9429.0
2016-02-02 14:40:00,66.08,66.14,66.07,66.13,23530.0,55.5838,55.6343,55.5754,55.6259,23530.0
2016-02-02 14:45:00,66.13,66.17,66.07,66.17,10349.0,55.6259,55.6595,55.5754,55.6595,10349.0
2016-02-02 14:50:00,66.15,66.24,66.12,66.13,18049.0,55.6427,55.7184,55.6174,55.6259,18049.0
2016-02-02 14:55:00,66.11,66.16,66.06,66.07,12998.0,55.609,55.6511,55.567,55.5754,12998.0
2016-02-02 15:00:00,66.05,66.1,66.03,66.07,22629.0,55.5586,55.6006,55.5417,55.5754,22629.0
2016-02-02 15:05:00,66.07,66.09,65.99,66.0,13130.0,55.5754,55.5922,55.5081,55.5165,13130.0
2016-02-02 15:10:00,65.98,66.02,65.95,66.01,13004.0,55.4997,55.5333,55.4745,55.5249,13004.0
2016-02-02 15:15:00,66.0,66.12,65.99,66.04,14142.0,55.5165,55.6174,55.5081,55.5502,14142.0
2016-02-02 15:20:00,66.04,66.04,65.95,66.0,19469.0,55.5502,55.5502,55.4745,55.5165,19469.0
2016-02-02 15:25:00,66.0,66.09,65.98,66.06,19123.0,55.5165,55.5922,55.4997,55.567,19123.0
2016-02-02 15:30:00,66.07,66.15,66.05,66.11,71405.0,55.5754,55.6427,55.5586,55.609,71405.0
2016-02-02 15:35:00,66.11,66.2,66.1,66.18,68672.0,55.609,55.6847,55.6006,55.6679,68672.0
2016-02-02 15:40:00,66.18,66.22,66.13,66.15,27701.0,55.6679,55.7016,55.6259,55.6427,27701.0
2016-02-02 15:45:00,66.15,66.24,66.13,66.22,28703.0,55.6427,55.7184,55.6259,55.7016,28703.0
2016-02-02 15:50:00,66.21,66.21,66.13,66.19,58182.0,55.6932,55.6932,55.6259,55.6763,58182.0
2016-02-02 15:55:00,66.18,66.23,66.15,66.18,70308.0,55.6679,55.71,55.6427,55.6679,70308.0
2016-02-03 09:30:00,66.59,66.7,66.55,66.56,11572.0,56.0128,56.1053,55.9791,55.9876,11572.0
2016-02-03 09:35:00,66.54,66.66,66.4,66.54,9628.0,55.9707,56.0717,55.853,55.9707,9628.0
2016-02-03 09:40:00,66.53,66.56,66.48,66.55,8099.0,55.9623,55.9876,55.9203,55.9791,8099.0
2016-02-03 09:45:00,66.56,66.57,66.25,66.33,7495.0,55.9876,55.996,55.7268,55.7941,7495.0
2016-02-03 09:50:00,66.35,66.37,66.25,66.27,3858.0,55.8109,55.8277,55.7268,55.7436,3858.0
2016-02-03 09:55:00,66.27,66.27,66.1,66.1,15809.0,55.7436,55.7436,55.6006,55.6006,15809.0
2016-02-03 10:00:00,66.14,66.14,65.96,65.99,11900.0,55.6343,55.6343,55.4829,55.5081,11900.0
2016-02-03 10:05:00,66.02,66.11,65.94,65.95,15641.0,55.5333,55.609,55.466,55.4745,15641.0
2016-02-03 10:10:00,65.94,66.1,65.83,65.88,9509.0,55.466,55.6006,55.3735,55.4156,9509.0
2016-02-03 10:15:00,65.85,65.92,65.74,65.77,6425.0,55.3903,55.4492,55.2978,55.323,6425.0
2016-02-03 10:20:00,65.77,65.77,65.65,65.74,11312.0,55.323,55.323,55.2221,55.2978,11312.0
2016-02-03 10:25:00,65.68,65.75,65.63,65.71,16100.0,55.2473,55.3062,55.2053,55.2726,16100.0
2016-02-03 10:30:00,65.68,65.75,65.61,65.67,20281.0,55.2473,55.3062,55.1885,55.2389,20281.0
2016-02-03 10:35:00,65.64,65.81,65.6,65.81,10069.0,55.2137,55.3567,55.18,55.3567,10069.0
2016-02-03 10:40:00,65.85,65.87,65.76,65.82,6000.0,55.3903,55.4072,55.3146,55.3651,6000.0
2016-02-03 10:45:00,65.81,65.95,65.81,65.91,7475.0,55.3567,55.4745,55.3567,55.4408,7475.0
2016-02-03 10:50:00,65.88,66.03,65.88,66.03,9202.0,55.4156,55.5417,55.4156,55.5417,9202.0
2016-02-03 10:55:00,66.06,66.17,66.03,66.04,5953.0,55.567,55.6595,55.5417,55.5502,5953.0
2016-02-03 11:00:00,66.03,66.08,65.91,65.91,7922.0,55.5417,55.5838,55.4408,55.4408,7922.0
2016-02-03 11:05:00,65.85,65.92,65.78,65.86,5701.0,55.3903,55.4492,55.3315,55.3987,5701.0
2016-02-03 11:10:00,65.8,65.89,65.74,65.89,8870.0,55.3483,55.424,55.2978,55.424,8870.0
2016-02-03 11:15:00,65.9,65.99,65.9,65.99,3204.0,55.4324,55.5081,55.4324,55.5081,3204.0
2016-02-03 11:20:00,65.97,66.09,65.87,65.93,5920.0,55.4913,55.5922,55.4072,55.4576,5920.0
2016-02-03 11:25:00,65.91,66.04,65.85,65.99,5120.0,55.4408,55.5502,55.3903,55.5081,5120.0
2016-02-03 11:30:00,65.98,66.03,65.89,65.92,9727.0,55.4997,55.5417,55.424,55.4492,9727.0
2016-02-03 11:35:00,65.92,65.95,65.81,65.95,5700.0,55.4492,55.4745,55.3567,55.4745,5700.0
2016-02-03 11:40:00,65.94,66.09,65.94,66.09,4800.0,55.466,55.5922,55.466,55.5922,4800.0
2016-02-03 11:45:00,66.12,66.18,66.09,66.18,3797.0,55.6174,55.6679,55.5922,55.6679,3797.0
2016-02-03 11:50:00,66.12,66.13,66.0,66.04,3103.0,55.6174,55.6259,55.5165,55.5502,3103.0
2016-02-03 11:55:00,66.04,66.08,65.98,66.08,4920.0,55.5502,55.5838,55.4997,55.5838,4920.0
2016-02-03 12:00:00,66.08,66.13,66.05,66.1,3620.0,55.5838,55.6259,55.5586,55.6006,3620.0
2016-02-03 12:05:00,66.02,66.05,65.94,66.03,7455.0,55.5333,55.5586,55.466,55.5417,7455.0
2016-02-03 12:10:00,66.03,66.03,65.9,65.97,9366.0,55.5417,55.5417,55.4324,55.4913,9366.0
2016-02-03 12:15:00,65.98,66.08,65.98,66.04,2700.0,55.4997,55.5838,55.4997,55.5502,2700.0
2016-02-03 12:20:00,66.04,66.21,66.02,66.16,4620.0,55.5502,55.6932,55.5333,55.6511,4620.0
2016-02-03 12:25:00,66.16,66.16,66.07,66.11,4112.0,55.6511,55.6511,55.5754,55.609,4112.0
2016-02-03 12:30:00,66.11,66.13,65.94,66.01,5900.0,55.609,55.6259,55.466,55.5249,5900.0
2016-02-03 12:35:00,65.99,66.14,65.99,66.08,7094.0,55.5081,55.6343,55.5081,55.5838,7094.0
2016-02-03 12:40:00,66.07,66.11,66.0,66.02,4309.0,55.5754,55.609,55.5165,55.5333,4309.0
2016-02-03 12:45:00,66.0,66.1,66.0,66.1,10086.0,55.5165,55.6006,55.5165,55.6006,10086.0
2016-02-03 12:50:00,66.13,66.18,66.07,66.16,3500.0,55.6259,55.6679,55.5754,55.6511,3500.0
2016-02-03 12:55:00,66.19,66.29,66.19,66.29,2600.0,55.6763,55.7604,55.6763,55.7604,2600.0
2016-02-03 13:00:00,66.32,66.43,66.32,66.4,6606.0,55.7857,55.8782,55.7857,55.853,6606.0
2016-02-03 13:05:00,66.37,66.41,66.32,66.32,4425.0,55.8277,55.8614,55.7857,55.7857,4425.0
2016-02-03 13:10:00,66.32,66.37,66.3,66.34,7140.0,55.7857,55.8277,55.7689,55.8025,7140.0
2016-02-03 13:15:00,66.33,66.44,66.33,66.4,7084.0,55.7941,55.8866,55.7941,55.853,7084.0
2016-02-03 13:20:00,66.43,66.47,66.35,66.44,6820.0,55.8782,55.9119,55.8109,55.8866,6820.0
2016-02-03 13:25:00,66.48,66.51,66.39,66.39,6140.0,55.9203,55.9455,55.8446,55.8446,6140.0
2016-02-03 13:30:00,66.37,66.42,66.34,66.36,9936.0,55.8277,55.8698,55.8025,55.8193,9936.0
2016-02-03 13:35:00,66.3,66.38,66.27,66.29,6499.0,55.7689,55.8362,55.7436,55.7604,6499.0
2016-02-03 13:40:00,66.27,66.34,66.27,66.33,7300.0,55.7436,55.8025,55.7436,55.7941,7300.0
2016-02-03 13:45:00,66.32,66.37,66.31,66.34,6062.0,55.7857,55.8277,55.7773,55.8025,6062.0
2016-02-03 13:50:00,66.35,66.38,66.29,66.29,14820.0,55.8109,55.8362,55.7604,55.7604,14820.0
2016-02-03 13:55:00,66.29,66.34,66.25,66.29,16684.0,55.7604,55.8025,55.7268,55.7604,16684.0
2016-02-03 14:00:00,66.28,66.34,66.26,66.27,11930.0,55.752,55.8025,55.7352,55.7436,11930.0
2016-02-03 14:05:00,66.26,66.4,66.26,66.4,5954.0,55.7352,55.853,55.7352,55.853,5954.0
2016-02-03 14:10:00,66.39,66.56,66.39,66.54,6061.0,55.8446,55.9876,55.8446,55.9707,6061.0
2016-02-03 14:15:00,66.52,66.54,66.46,66.46,4503.0,55.9539,55.9707,55.9034,55.9034,4503.0
2016-02-03 14:20:00,66.45,66.78,66.45,66.78,6255.0,55.895,56.1726,55.895,56.1726,6255.0
2016-02-03 14:25:00,66.78,66.97,66.74,66.91,17792.0,56.1726,56.3324,56.139,56.282,17792.0
2016-02-03 14:30:00,66.95,66.99,66.8,66.8,11399.0,56.3156,56.3493,56.1894,56.1894,11399.0
2016-02-03 14:35:00,66.82,66.89,66.71,66.71,14117.0,56.2063,56.2651,56.1137,56.1137,14117.0
2016-02-03 14:40:00,66.74,66.8,66.69,66.75,7514.0,56.139,56.1894,56.0969,56.1474,7514.0
2016-02-03 14:45:00,66.8,66.9,66.8,66.83,6292.0,56.1894,56.2736,56.1894,56.2147,6292.0
2016-02-03 14:50:00,66.82,66.82,66.69,66.69,5500.0,56.2063,56.2063,56.0969,56.0969,5500.0
2016-02-03 14:55:00,66.74,66.91,66.74,66.85,4300.0,56.139,56.282,56.139,56.2315,4300.0
2016-02-03 15:00:00,66.89,66.92,66.77,66.77,4000.0,56.2651,56.2904,56.1642,56.1642,4000.0
2016-02-03 15:05:00,66.76,66.9,66.76,66.89,4900.0,56.1558,56.2736,56.1558,56.2651,4900.0
2016-02-03 15:10:00,66.91,66.97,66.89,66.94,5618.0,56.282,56.3324,56.2651,56.3072,5618.0
2016-02-03 15:15:00,66.89,66.9,66.81,66.87,4631.0,56.2651,56.2736,56.1978,56.2483,4631.0
2016-02-03 15:20:00,66.89,66.91,66.8,66.84,6115.0,56.2651,56.282,56.1894,56.2231,6115.0
2016-02-03 15:25:00,66.84,66.85,66.74,66.74,12216.0,56.2231,56.2315,56.139,56.139,12216.0
2016-02-03 15:30:00,66.76,66.84,66.75,66.82,10691.0,56.1558,56.2231,56.1474,56.2063,10691.0
2016-02-03 15:35:00,66.84,66.87,66.65,66.69,9699.0,56.2231,56.2483,56.0633,56.0969,9699.0
2016-02-03 15:40:00,66.69,66.82,66.66,66.82,8828.0,56.0969,56.2063,56.0717,56.2063,8828.0
2016-02-03 15:45:00,66.8,66.81,66.73,66.78,15509.0,56.1894,56.1978,56.1306,56.1726,15509.0
2016-02-03 15:50:00,66.76,66.84,66.76,66.83,21765.0,56.1558,56.2231,56.1558,56.2147,21765.0
2016-02-03 15:55:00,66.83,66.85,66.76,66.79,30698.0,56.2147,56.2315,56.1558,56.181,30698.0
2016-02-04 09:30:00,66.81,66.96,66.65,66.91,17591.0,56.1978,56.324,56.0633,56.282,17591.0
2016-02-04 09:35:00,66.92,66.95,66.66,66.71,7400.0,56.2904,56.3156,56.0717,56.1137,7400.0
2016-02-04 09:40:00,66.7,66.86,66.61,66.63,8992.0,56.1053,56.2399,56.0296,56.0464,8992.0
2016-02-04 09:45:00,66.62,66.83,66.55,66.77,7306.0,56.038,56.2147,55.9791,56.1642,7306.0
2016-02-04 09:50:00,66.78,66.85,66.59,66.62,12515.0,56.1726,56.2315,56.0128,56.038,12515.0
2016-02-04 09:55:00,66.59,66.76,66.59,66.76,4700.0,56.0128,56.1558,56.0128,56.1558,4700.0
2016-02-04 10:00:00,66.69,66.72,66.33,66.54,13661.0,56.0969,56.1221,55.7941,55.9707,13661.0
2016-02-04 10:05:00,66.56,66.73,66.56,66.7,6103.0,55.9876,56.1306,55.9876,56.1053,6103.0
2016-02-04 10:10:00,66.7,66.88,66.65,66.88,14006.0,56.1053,56.2567,56.0633,56.2567,14006.0
2016-02-04 10:15:00,66.82,67.05,66.81,67.01,13522.0,56.2063,56.3997,56.1978,56.3661,13522.0
2016-02-04 10:20:00,67.01,67.08,66.93,67.06,17320.0,56.3661,56.425,56.2988,56.4081,17320.0
2016-02-04 10:25:00,67.04,67.11,66.9,66.98,29028.0,56.3913,56.4502,56.2736,56.3408,29028.0
2016-02-04 10:30:00,66.98,67.0,66.9,67.0,42907.0,56.3408,56.3577,56.2736,56.3577,42907.0
2016-02-04 10:35:00,67.0,67.1,66.96,67.04,53775.0,56.3577,56.4418,56.324,56.3913,53775.0
2016-02-04 10:40:00,67.04,67.05,66.9,66.97,24563.0,56.3913,56.3997,56.2736,56.3324,24563.0
2016-02-04 10:45:00,66.97,67.0,66.93,66.98,41485.0,56.3324,56.3577,56.2988,56.3408,41485.0
2016-02-04 10:50:00,66.99,67.0,66.93,66.99,62447.0,56.3493,56.3577,56.2988,56.3493,62447.0
2016-02-04 10:55:00,66.99,67.0,66.93,66.99,36664.0,56.3493,56.3577,56.2988,56.3493,36664.0
2016-02-04 11:00:00,67.0,67.0,66.93,66.96,20462.0,56.3577,56.3577,56.2988,56.324,20462.0
2016-02-04 11:05:00,66.92,66.95,66.85,66.86,14611.0,56.2904,56.3156,56.2315,56.2399,14611.0
2016-02-04 11:10:00,66.87,66.99,66.86,66.95,11100.0,56.2483,56.3493,56.2399,56.3156,11100.0
2016-02-04 11:15:00,66.94,67.0,66.82,66.83,14558.0,56.3072,56.3577,56.2063,56.2147,14558.0
2016-02-04 11:20:00,66.82,67.0,66.82,66.99,26828.0,56.2063,56.3577,56.2063,56.3493,26828.0
2016-02-04 11:25:00,66.97,67.0,66.94,67.0,39042.0,56.3324,56.3577,56.3072,56.3577,39042.0
2016-02-04 11:30:00,67.0,67.0,66.85,66.94,16885.0,56.3577,56.3577,56.2315,56.3072,16885.0
2016-02-04 11:35:00,66.93,67.0,66.92,66.97,13885.0,56.2988,56.3577,56.2904,56.3324,13885.0
2016-02-04 11:40:00,66.97,67.0,66.83,66.89,11279.0,56.3324,56.3577,56.2147,56.2651,11279.0
2016-02-04 11:45:00,66.88,66.88,66.67,66.79,12301.0,56.2567,56.2567,56.0801,56.181,12301.0
2016-02-04 11:50:00,66.81,66.92,66.77,66.81,5560.0,56.1978,56.2904,56.1642,56.1978,5560.0
2016-02-04 11:55:00,66.83,66.94,66.8,66.84,4338.0,56.2147,56.3072,56.1894,56.2231,4338.0
2016-02-04 12:00:00,66.82,66.87,66.75,66.77,6400.0,56.2063,56.2483,56.1474,56.1642,6400.0
2016-02-04 12:05:00,66.78,66.88,66.75,66.83,10323.0,56.1726,56.2567,56.1474,56.2147,10323.0
2016-02-04 12:10:00,66.81,66.86,66.71,66.72,13623.0,56.1978,56.2399,56.1137,56.1221,13623.0
2016-02-04 12:15:00,66.71,66.71,66.62,66.65,10016.0,56.1137,56.1137,56.038,56.0633,10016.0
2016-02-04 12:20:00,66.65,66.7,66.62,66.65,4410.0,56.0633,56.1053,56.038,56.0633,4410.0
2016-02-04 12:25:00,66.67,66.69,66.61,66.69,3820.0,56.0801,56.0969,56.0296,56.0969,3820.0
2016-02-04 12:30:00,66.69,66.71,66.61,66.67,3724.0,56.0969,56.1137,56.0296,56.0801,3724.0
2016-02-04 12:35:00,66.66,66.8,66.66,66.73,8370.0,56.0717,56.1894,56.0717,56.1306,8370.0
2016-02-04 12:40:00,66.77,66.84,66.73,66.76,12075.0,56.1642,56.2231,56.1306,56.1558,12075.0
2016-02-04 12:45:00,66.77,66.8,66.72,66.72,2144.0,56.1642,56.1894,56.1221,56.1221,2144.0
2016-02-04 12:50:00,66.77,66.78,66.69,66.72,7867.0,56.1642,56.1726,56.0969,56.1221,7867.0
2016-02-04 12:55:00,66.73,66.74,66.65,66.67,5786.0,56.1306,56.139,56.0633,56.0801,5786.0
2016-02-04 13:00:00,66.68,66.78,66.68,66.73,11206.0,56.0885,56.1726,56.0885,56.1306,11206.0
2016-02-04 13:05:00,66.73,66.78,66.72,66.77,5900.0,56.1306,56.1726,56.1221,56.1642,5900.0
2016-02-04 13:10:00,66.79,66.84,66.76,66.76,5876.0,56.181,56.2231,56.1558,56.1558,5876.0
2016-02-04 13:15:00,66.79,66.8,66.71,66.72,5963.0,56.181,56.1894,56.1137,56.1221,5963.0
2016-02-04 13:20:00,66.72,66.83,66.71,66.79,3710.0,56.1221,56.2147,56.1137,56.181,3710.0
2016-02-04 13:25:00,66.81,66.84,66.77,66.82,1681.0,56.1978,56.2231,56.1642,56.2063,1681.0
2016-02-04 13:30:00,66.85,66.88,66.83,66.88,1233.0,56.2315,56.2567,56.2147,56.2567,1233.0
2016-02-04 13:35:00,66.84,66.87,66.82,66.84,2100.0,56.2231,56.2483,56.2063,56.2231,2100.0
2016-02-04 13:40:00,66.82,66.82,66.74,66.77,1600.0,56.2063,56.2063,56.139,56.1642,1600.0
2016-02-04 13:45:00,66.76,66.76,66.67,66.71,1100.0,56.1558,56.1558,56.0801,56.1137,1100.0
2016-02-04 13:50:00,66.67,66.69,66.61,66.65,3170.0,56.0801,56.0969,56.0296,56.0633,3170.0
2016-02-04 13:55:00,66.65,66.73,66.62,66.71,2100.0,56.0633,56.1306,56.038,56.1137,2100.0
2016-02-04 14:00:00,66.7,66.7,66.62,66.64,4900.0,56.1053,56.1053,56.038,56.0549,4900.0
2016-02-04 14:05:00,66.64,66.67,66.6,66.6,20309.0,56.0549,56.0801,56.0212,56.0212,20309.0
2016-02-04 14:10:00,66.6,66.68,66.6,66.66,12306.0,56.0212,56.0885,56.0212,56.0717,12306.0
2016-02-04 14:15:00,66.7,66.75,66.68,66.72,12102.0,56.1053,56.1474,56.0885,56.1221,12102.0
2016-02-04 14:20:00,66.7,66.73,66.66,66.68,12000.0,56.1053,56.1306,56.0717,56.0885,12000.0
2016-02-04 14:25:00,66.7,66.75,66.67,66.67,5100.0,56.1053,56.1474,56.0801,56.0801,5100.0
2016-02-04 14:30:00,66.67,66.75,66.67,66.73,6000.0,56.0801,56.1474,56.0801,56.1306,6000.0
2016-02-04 14:35:00,66.74,66.79,66.64,66.66,6110.0,56.139,56.181,56.0549,56.0717,6110.0
2016-02-04 14:40:00,66.64,66.7,66.64,66.67,3995.0,56.0549,56.1053,56.0549,56.0801,3995.0
2016-02-04 14:45:00,66.66,66.73,66.61,66.73,17900.0,56.0717,56.1306,56.0296,56.1306,17900.0
2016-02-04 14:50:00,66.7,66.7,66.62,66.62,2900.0,56.1053,56.1053,56.038,56.038,2900.0
2016-02-04 14:55:00,66.63,66.83,66.63,66.83,8390.0,56.0464,56.2147,56.0464,56.2147,8390.0
2016-02-04 15:00:00,66.82,66.84,66.72,66.73,4710.0,56.2063,56.2231,56.1221,56.1306,4710.0
2016-02-04 15:05:00,66.73,66.77,66.69,66.75,7075.0,56.1306,56.1642,56.0969,56.1474,7075.0
2016-02-04 15:10:00,66.79,66.85,66.75,66.84,2118.0,56.181,56.2315,56.1474,56.2231,2118.0
2016-02-04 15:15:00,66.83,66.9,66.76,66.77,14160.0,56.2147,56.2736,56.1558,56.1642,14160.0
2016-02-04 15:20:00,66.78,66.81,66.74,66.81,9010.0,56.1726,56.1978,56.139,56.1978,9010.0
2016-02-04 15:25:00,66.8,66.83,66.76,66.78,6367.0,56.1894,56.2147,56.1558,56.1726,6367.0
2016-02-04 15:30:00,66.77,66.8,66.66,66.72,39215.0,56.1642,56.1894,56.0717,56.1221,39215.0
2016-02-04 15:35:00,66.73,66.79,66.68,66.79,25310.0,56.1306,56.181,56.0885,56.181,25310.0
2016-02-04 15:40:00,66.81,66.87,66.76,66.87,12800.0,56.1978,56.2483,56.1558,56.2483,12800.0
2016-02-04 15:45:00,66.84,66.86,66.79,66.85,8738.0,56.2231,56.2399,56.181,56.2315,8738.0
2016-02-04 15:50:00,66.82,66.89,66.82,66.89,14278.0,56.2063,56.2651,56.2063,56.2651,14278.0
2016-02-04 15:55:00,66.9,66.95,66.84,66.88,24742.0,56.2736,56.3156,56.2231,56.2567,24742.0
2016-02-05 09:30:00,66.49,66.95,66.25,66.33,19995.0,55.9287,56.3156,55.7268,55.7941,19995.0
2016-02-05 09:35:00,66.2,66.2,66.06,66.11,2587.0,55.6847,55.6847,55.567,55.609,2587.0
2016-02-05 09:40:00,66.09,66.09,65.93,66.01,7560.0,55.5922,55.5922,55.4576,55.5249,7560.0
2016-02-05 09:45:00,66.02,66.05,65.65,65.75,17983.0,55.5333,55.5586,55.2221,55.3062,17983.0
2016-02-05 09:50:00,65.77,65.92,65.76,65.79,14300.0,55.323,55.4492,55.3146,55.3399,14300.0
2016-02-05 09:55:00,65.81,65.84,65.55,65.55,14776.0,55.3567,55.3819,55.138,55.138,14776.0
2016-02-05 10:00:00,65.6,65.8,65.6,65.69,28318.0,55.18,55.3483,55.18,55.2558,28318.0
2016-02-05 10:05:00,65.67,65.67,65.37,65.37,20310.0,55.2389,55.2389,54.9866,54.9866,20310.0
2016-02-05 10:10:00,65.34,65.59,65.34,65.48,12548.0,54.9613,55.1716,54.9613,55.0791,12548.0
2016-02-05 10:15:00,65.47,65.54,65.42,65.45,10423.0,55.0707,55.1296,55.0286,55.0539,10423.0
2016-02-05 10:20:00,65.43,65.52,65.39,65.45,13896.0,55.037,55.1128,55.0034,55.0539,13896.0
2016-02-05 10:25:00,65.43,65.68,65.43,65.46,10689.0,55.037,55.2473,55.037,55.0623,10689.0
2016-02-05 10:30:00,65.43,65.53,65.3,65.51,10189.0,55.037,55.1212,54.9277,55.1043,10189.0
2016-02-05 10:35:00,65.58,65.71,65.58,65.6,5463.0,55.1632,55.2726,55.1632,55.18,5463.0
2016-02-05 10:40:00,65.57,65.75,65.54,65.63,3236.0,55.1548,55.3062,55.1296,55.2053,3236.0
2016-02-05 10:45:00,65.63,65.72,65.6,65.68,5714.0,55.2053,55.281,55.18,55.2473,5714.0
2016-02-05 10:50:00,65.67,65.74,65.62,65.64,16886.0,55.2389,55.2978,55.1969,55.2137,16886.0
2016-02-05 10:55:00,65.65,65.69,65.46,65.49,5920.0,55.2221,55.2558,55.0623,55.0875,5920.0
2016-02-05 11:00:00,65.52,65.52,65.34,65.34,4539.0,55.1128,55.1128,54.9613,54.9613,4539.0
2016-02-05 11:05:00,65.33,65.34,65.23,65.23,5239.0,54.9529,54.9613,54.8688,54.8688,5239.0
2016-02-05 11:10:00,65.16,65.28,65.15,65.19,5065.0,54.8099,54.9109,54.8015,54.8352,5065.0
2016-02-05 11:15:00,65.16,65.27,65.11,65.25,12901.0,54.8099,54.9025,54.7679,54.8856,12901.0
2016-02-05 11:20:00,65.27,65.28,65.18,65.18,9719.0,54.9025,54.9109,54.8268,54.8268,9719.0
2016-02-05 11:25:00,65.19,65.28,65.16,65.2,2620.0,54.8352,54.9109,54.8099,54.8436,2620.0
2016-02-05 11:30:00,65.21,65.35,65.15,65.35,38636.0,54.852,54.9698,54.8015,54.9698,38636.0
2016-02-05 11:35:00,65.35,65.38,65.3,65.33,12484.0,54.9698,54.995,54.9277,54.9529,12484.0
2016-02-05 11:40:00,65.34,65.36,65.18,65.23,4932.0,54.9613,54.9782,54.8268,54.8688,4932.0
2016-02-05 11:45:00,65.2,65.29,65.2,65.28,5254.0,54.8436,54.9193,54.8436,54.9109,5254.0
2016-02-05 11:50:00,65.27,65.29,65.22,65.27,4961.0,54.9025,54.9193,54.8604,54.9025,4961.0
2016-02-05 11:55:00,65.28,65.29,65.2,65.26,4423.0,54.9109,54.9193,54.8436,54.8941,4423.0
2016-02-05 12:00:00,65.26,65.34,65.25,65.29,11342.0,54.8941,54.9613,54.8856,54.9193,11342.0
2016-02-05 12:05:00,65.3,65.39,65.27,65.36,11053.0,54.9277,55.0034,54.9025,54.9782,11053.0
2016-02-05 12:10:00,65.32,65.35,65.27,65.35,7527.0,54.9445,54.9698,54.9025,54.9698,7527.0
2016-02-05 12:15:00,65.4,65.5,65.36,65.5,4200.0,55.0118,55.0959,54.9782,55.0959,4200.0
2016-02-05 12:20:00,65.49,65.51,65.44,65.51,1100.0,55.0875,55.1043,55.0455,55.1043,1100.0
2016-02-05 12:25:00,65.5,65.52,65.42,65.45,7031.0,55.0959,55.1128,55.0286,55.0539,7031.0
2016-02-05 12:30:00,65.45,65.53,65.45,65.47,2801.0,55.0539,55.1212,55.0539,55.0707,2801.0
2016-02-05 12:35:00,65.43,65.6,65.41,65.6,3500.0,55.037,55.18,55.0202,55.18,3500.0
2016-02-05 12:40:00,65.52,65.55,65.51,65.52,6708.0,55.1128,55.138,55.1043,55.1128,6708.0
2016-02-05 12:45:00,65.53,65.59,65.51,65.58,6800.0,55.1212,55.1716,55.1043,55.1632,6800.0
2016-02-05 12:50:00,65.54,65.57,65.43,65.44,7482.0,55.1296,55.1548,55.037,55.0455,7482.0
2016-02-05 12:55:00,65.45,65.47,65.38,65.47,6969.0,55.0539,55.0707,54.995,55.0707,6969.0
2016-02-05 13:00:00,65.47,65.53,65.44,65.47,8000.0,55.0707,55.1212,55.0455,55.0707,8000.0
2016-02-05 13:05:00,65.47,65.6,65.45,65.58,7029.0,55.0707,55.18,55.0539,55.1632,7029.0
2016-02-05 13:10:00,65.58,65.6,65.5,65.53,5970.0,55.1632,55.18,55.0959,55.1212,5970.0
2016-02-05 13:15:00,65.52,65.57,65.48,65.57,11950.0,55.1128,55.1548,55.0791,55.1548,11950.0
2016-02-05 13:20:00,65.57,65.67,65.55,65.64,10800.0,55.1548,55.2389,55.138,55.2137,10800.0
2016-02-05 13:25:00,65.67,65.72,65.65,65.72,5191.0,55.2389,55.281,55.2221,55.281,5191.0
2016-02-05 13:30:00,65.71,65.72,65.63,65.72,2193.0,55.2726,55.281,55.2053,55.281,2193.0
2016-02-05 13:35:00,65.69,65.72,65.66,65.68,6108.0,55.2558,55.281,55.2305,55.2473,6108.0
2016-02-05 13:40:00,65.69,65.7,65.64,65.69,7202.0,55.2558,55.2642,55.2137,55.2558,7202.0
2016-02-05 13:45:00,65.69,65.71,65.56,65.6,3410.0,55.2558,55.2726,55.1464,55.18,3410.0
2016-02-05 13:50:00,65.59,65.59,65.49,65.58,8144.0,55.1716,55.1716,55.0875,55.1632,8144.0
2016-02-05 13:55:00,65.6,65.67,65.59,65.61,3610.0,55.18,55.2389,55.1716,55.1885,3610.0
2016-02-05 14:00:00,65.63,65.67,65.56,65.65,5500.0,55.2053,55.2389,55.1464,55.2221,5500.0
2016-02-05 14:05:00,65.65,65.69,65.53,65.58,7126.0,55.2221,55.2558,55.1212,55.1632,7126.0
2016-02-05 14:10:00,65.55,65.55,65.39,65.42,4700.0,55.138,55.138,55.0034,55.0286,4700.0
2016-02-05 14:15:00,65.39,65.45,65.36,65.45,5755.0,55.0034,55.0539,54.9782,55.0539,5755.0
2016-02-05 14:20:00,65.42,65.53,65.4,65.52,11680.0,55.0286,55.1212,55.0118,55.1128,11680.0
2016-02-05 14:25:00,65.47,65.49,65.41,65.45,8483.0,55.0707,55.0875,55.0202,55.0539,8483.0
2016-02-05 14:30:00,65.44,65.54,65.43,65.51,9585.0,55.0455,55.1296,55.037,55.1043,9585.0
2016-02-05 14:35:00,65.5,65.56,65.5,65.54,10472.0,55.0959,55.1464,55.0959,55.1296,10472.0
2016-02-05 14:40:00,65.54,65.55,65.45,65.5,18400.0,55.1296,55.138,55.0539,55.0959,18400.0
2016-02-05 14:45:00,65.51,65.55,65.45,65.52,8263.0,55.1043,55.138,55.0539,55.1128,8263.0
2016-02-05 14:50:00,65.5,65.52,65.45,65.5,4906.0,55.0959,55.1128,55.0539,55.0959,4906.0
2016-02-05 14:55:00,65.48,65.53,65.46,65.53,7000.0,55.0791,55.1212,55.0623,55.1212,7000.0
2016-02-05 15:00:00,65.53,65.55,65.42,65.45,12204.0,55.1212,55.138,55.0286,55.0539,12204.0
2016-02-05 15:05:00,65.46,65.47,65.41,65.46,9677.0,55.0623,55.0707,55.0202,55.0623,9677.0
2016-02-05 15:10:00,65.47,65.5,65.43,65.44,7750.0,55.0707,55.0959,55.037,55.0455,7750.0
2016-02-05 15:15:00,65.43,65.6,65.42,65.58,19863.0,55.037,55.18,55.0286,55.1632,19863.0
2016-02-05 15:20:00,65.57,65.57,65.48,65.52,6013.0,55.1548,55.1548,55.0791,55.1128,6013.0
2016-02-05 15:25:00,65.52,65.56,65.47,65.53,18101.0,55.1128,55.1464,55.0707,55.1212,18101.0
2016-02-05 15:30:00,65.52,65.57,65.49,65.51,15300.0,55.1128,55.1548,55.0875,55.1043,15300.0
2016-02-05 15:35:00,65.51,65.54,65.38,65.4,22558.0,55.1043,55.1296,54.995,55.0118,22558.0
2016-02-05 15:40:00,65.4,65.46,65.33,65.46,26148.0,55.0118,55.0623,54.9529,55.0623,26148.0
2016-02-05 15:45:00,65.45,65.52,65.4,65.5,24573.0,55.0539,55.1128,55.0118,55.0959,24573.0
2016-02-05 15:50:00,65.5,65.5,65.37,65.41,49040.0,55.0959,55.0959,54.9866,55.0202,49040.0
2016-02-05 15:55:00,65.42,65.55,65.4,65.55,105575.0,55.0286,55.138,55.0118,55.138,105575.0
2016-02-08 09:30:00,64.66,65.06,64.6,64.85,27352.0,54.3894,54.7258,54.3389,54.5492,27352.0
2016-02-08 09:35:00,64.86,64.94,64.74,64.77,24161.0,54.5576,54.6249,54.4566,54.4819,24161.0
2016-02-08 09:40:00,64.78,65.0,64.75,64.95,12350.0,54.4903,54.6754,54.4651,54.6333,12350.0
2016-02-08 09:45:00,64.91,64.93,64.55,64.72,18924.0,54.5996,54.6165,54.2968,54.4398,18924.0
2016-02-08 09:50:00,64.66,64.68,64.44,64.54,23742.0,54.3894,54.4062,54.2043,54.2884,23742.0
2016-02-08 09:55:00,64.56,64.76,64.5,64.64,16221.0,54.3052,54.4735,54.2548,54.3725,16221.0
2016-02-08 10:00:00,64.62,64.82,64.62,64.81,8600.0,54.3557,54.5239,54.3557,54.5155,8600.0
2016-02-08 10:05:00,64.79,64.9,64.67,64.73,18149.0,54.4987,54.5912,54.3978,54.4482,18149.0
2016-02-08 10:10:00,64.71,64.93,64.71,64.93,6278.0,54.4314,54.6165,54.4314,54.6165,6278.0
2016-02-08 10:15:00,64.96,64.96,64.76,64.8,5594.0,54.6417,54.6417,54.4735,54.5071,5594.0
2016-02-08 10:20:00,64.74,64.84,64.67,64.77,9147.0,54.4566,54.5408,54.3978,54.4819,9147.0
2016-02-08 10:25:00,64.8,64.82,64.54,64.61,6000.0,54.5071,54.5239,54.2884,54.3473,6000.0
2016-02-08 10:30:00,64.59,64.8,64.56,64.75,10604.0,54.3305,54.5071,54.3052,54.4651,10604.0
2016-02-08 10:35:00,64.7,64.7,64.52,64.57,9867.0,54.423,54.423,54.2716,54.3137,9867.0
2016-02-08 10:40:00,64.61,64.61,64.44,64.54,10715.0,54.3473,54.3473,54.2043,54.2884,10715.0
2016-02-08 10:45:00,64.6,64.6,64.42,64.45,14874.0,54.3389,54.3389,54.1875,54.2127,14874.0
2016-02-08 10:50:00,64.46,64.52,64.39,64.42,13020.0,54.2211,54.2716,54.1622,54.1875,13020.0
2016-02-08 10:55:00,64.4,64.45,64.27,64.36,9556.0,54.1707,54.2127,54.0613,54.137,9556.0
2016-02-08 11:00:00,64.37,64.4,64.25,64.27,11702.0,54.1454,54.1707,54.0445,54.0613,11702.0
2016-02-08 11:05:00,64.26,64.37,64.18,64.18,17154.0,54.0529,54.1454,53.9856,53.9856,17154.0
2016-02-08 11:10:00,64.14,64.22,64.05,64.11,6497.0,53.952,54.0192,53.8762,53.9267,6497.0
2016-02-08 11:15:00,64.1,64.16,64.06,64.15,6209.0,53.9183,53.9688,53.8847,53.9604,6209.0
2016-02-08 11:20:00,64.15,64.24,64.15,64.24,6265.0,53.9604,54.0361,53.9604,54.0361,6265.0
2016-02-08 11:25:00,64.27,64.32,64.23,64.31,9104.0,54.0613,54.1034,54.0277,54.095,9104.0
2016-02-08 11:30:00,64.3,64.31,64.11,64.15,14088.0,54.0865,54.095,53.9267,53.9604,14088.0
2016-02-08 11:35:00,64.14,64.15,64.1,64.13,16908.0,53.952,53.9604,53.9183,53.9435,16908.0
2016-02-08 11:40:00,64.1,64.24,64.09,64.15,15298.0,53.9183,54.0361,53.9099,53.9604,15298.0
2016-02-08 11:45:00,64.11,64.15,63.96,64.02,7800.0,53.9267,53.9604,53.8005,53.851,7800.0
2016-02-08 11:50:00,64.04,64.05,63.87,63.88,12855.0,53.8678,53.8762,53.7248,53.7333,12855.0
2016-02-08 11:55:00,63.92,64.06,63.89,64.05,17534.0,53.7669,53.8847,53.7417,53.8762,17534.0
2016-02-08 12:00:00,64.05,64.09,64.02,64.07,10354.0,53.8762,53.9099,53.851,53.8931,10354.0
2016-02-08 12:05:00,64.07,64.1,64.03,64.08,13744.0,53.8931,53.9183,53.8594,53.9015,13744.0
2016-02-08 12:10:00,64.09,64.09,63.99,64.06,29180.0,53.9099,53.9099,53.8258,53.8847,29180.0
2016-02-08 12:15:00,64.06,64.16,64.04,64.05,17275.0,53.8847,53.9688,53.8678,53.8762,17275.0
2016-02-08 12:20:00,64.09,64.14,63.99,64.1,11687.0,53.9099,53.952,53.8258,53.9183,11687.0
2016-02-08 12:25:00,64.1,64.14,64.07,64.13,9343.0,53.9183,53.952,53.8931,53.9435,9343.0
2016-02-08 12:30:00,64.13,64.16,64.08,64.12,22872.0,53.9435,53.9688,53.9015,53.9351,22872.0
2016-02-08 12:35:00,64.11,64.15,64.03,64.05,18562.0,53.9267,53.9604,53.8594,53.8762,18562.0
2016-02-08 12:40:00,64.05,64.16,64.04,64.13,12294.0,53.8762,53.9688,53.8678,53.9435,12294.0
2016-02-08 12:45:00,64.14,64.14,64.06,64.09,8156.0,53.952,53.952,53.8847,53.9099,8156.0
2016-02-08 12:50:00,64.11,64.11,64.0,64.0,8400.0,53.9267,53.9267,53.8342,53.8342,8400.0
2016-02-08 12:55:00,64.0,64.0,63.93,63.95,10344.0,53.8342,53.8342,53.7753,53.7921,10344.0
2016-02-08 13:00:00,63.96,64.01,63.92,63.93,18630.0,53.8005,53.8426,53.7669,53.7753,18630.0
2016-02-08 13:05:00,63.93,63.99,63.89,63.98,11350.0,53.7753,53.8258,53.7417,53.8174,11350.0
2016-02-08 13:10:00,63.96,63.98,63.87,63.91,19336.0,53.8005,53.8174,53.7248,53.7585,19336.0
2016-02-08 13:15:00,63.9,63.94,63.84,63.92,11941.0,53.7501,53.7837,53.6996,53.7669,11941.0
2016-02-08 13:20:00,63.94,63.95,63.83,63.87,22535.0,53.7837,53.7921,53.6912,53.7248,22535.0
2016-02-08 13:25:00,63.87,63.96,63.81,63.95,22740.0,53.7248,53.8005,53.6744,53.7921,22740.0
2016-02-08 13:30:00,63.92,64.02,63.9,63.98,1978.0,53.7669,53.851,53.7501,53.8174,1978.0
2016-02-08 13:35:00,64.02,64.02,63.95,63.98,5300.0,53.851,53.851,53.7921,53.8174,5300.0
2016-02-08 13:40:00,63.96,63.96,63.83,63.83,9769.0,53.8005,53.8005,53.6912,53.6912,9769.0
2016-02-08 13:45:00,63.86,63.88,63.8,63.84,4500.0,53.7164,53.7333,53.666,53.6996,4500.0
2016-02-08 13:50:00,63.86,63.88,63.73,63.8,4800.0,53.7164,53.7333,53.6071,53.666,4800.0
2016-02-08 13:55:00,63.83,63.85,63.74,63.81,7095.0,53.6912,53.708,53.6155,53.6744,7095.0
2016-02-08 14:00:00,63.8,63.92,63.8,63.91,6846.0,53.666,53.7669,53.666,53.7585,6846.0
2016-02-08 14:05:00,63.94,63.96,63.88,63.96,2510.0,53.7837,53.8005,53.7333,53.8005,2510.0
2016-02-08 14:10:00,63.92,63.95,63.79,63.81,6037.0,53.7669,53.7921,53.6575,53.6744,6037.0
2016-02-08 14:15:00,63.82,63.84,63.75,63.82,5509.0,53.6828,53.6996,53.6239,53.6828,5509.0
2016-02-08 14:20:00,63.79,63.85,63.76,63.81,9850.0,53.6575,53.708,53.6323,53.6744,9850.0
2016-02-08 14:25:00,63.82,63.87,63.67,63.7,14992.0,53.6828,53.7248,53.5566,53.5818,14992.0
2016-02-08 14:30:00,63.66,63.68,63.58,63.68,15195.0,53.5482,53.565,53.4809,53.565,15195.0
2016-02-08 14:35:00,63.66,63.74,63.66,63.72,11846.0,53.5482,53.6155,53.5482,53.5987,11846.0
2016-02-08 14:40:00,63.73,63.83,63.69,63.79,22429.0,53.6071,53.6912,53.5734,53.6575,22429.0
2016-02-08 14:45:00,63.8,63.85,63.79,63.79,7600.0,53.666,53.708,53.6575,53.6575,7600.0
2016-02-08 14:50:00,63.78,63.8,63.68,63.74,15598.0,53.6491,53.666,53.565,53.6155,15598.0
2016-02-08 14:55:00,63.74,63.78,63.71,63.74,2900.0,53.6155,53.6491,53.5903,53.6155,2900.0
2016-02-08 15:00:00,63.74,63.84,63.74,63.81,7400.0,53.6155,53.6996,53.6155,53.6744,7400.0
2016-02-08 15:05:00,63.8,63.84,63.75,63.78,7800.0,53.666,53.6996,53.6239,53.6491,7800.0
2016-02-08 15:10:00,63.78,63.93,63.76,63.9,13813.0,53.6491,53.7753,53.6323,53.7501,13813.0
2016-02-08 15:15:00,63.9,64.03,63.9,64.03,7476.0,53.7501,53.8594,53.7501,53.8594,7476.0
2016-02-08 15:20:00,64.03,64.08,63.97,64.02,7776.0,53.8594,53.9015,53.809,53.851,7776.0
2016-02-08 15:25:00,64.02,64.05,63.91,63.99,15056.0,53.851,53.8762,53.7585,53.8258,15056.0
2016-02-08 15:30:00,63.97,64.17,63.97,64.17,13621.0,53.809,53.9772,53.809,53.9772,13621.0
2016-02-08 15:35:00,64.15,64.19,64.1,64.13,10994.0,53.9604,53.994,53.9183,53.9435,10994.0
2016-02-08 15:40:00,64.14,64.2,64.09,64.16,27352.0,53.952,54.0024,53.9099,53.9688,27352.0
2016-02-08 15:45:00,64.18,64.31,64.15,64.24,39421.0,53.9856,54.095,53.9604,54.0361,39421.0
2016-02-08 15:50:00,64.21,64.24,64.13,64.13,32813.0,54.0108,54.0361,53.9435,53.9435,32813.0
2016-02-08 15:55:00,64.14,64.19,64.04,64.13,74120.0,53.952,53.994,53.8678,53.9435,74120.0
2016-02-09 09:30:00,63.63,63.69,63.44,63.47,12259.0,53.523,53.5734,53.3631,53.3884,12259.0
2016-02-09 09:35:00,63.47,63.68,63.38,63.66,15928.0,53.3884,53.565,53.3127,53.5482,15928.0
2016-02-09 09:40:00,63.64,63.64,63.47,63.64,21699.0,53.5314,53.5314,53.3884,53.5314,21699.0
2016-02-09 09:45:00,63.64,63.76,63.58,63.75,21111.0,53.5314,53.6323,53.4809,53.6239,21111.0
2016-02-09 09:50:00,63.78,63.89,63.68,63.89,7774.0,53.6491,53.7417,53.565,53.7417,7774.0
2016-02-09 09:55:00,63.95,63.95,63.74,63.74,4551.0,53.7921,53.7921,53.6155,53.6155,4551.0
2016-02-09 10:00:00,63.75,64.03,63.75,64.03,16876.0,53.6239,53.8594,53.6239,53.8594,16876.0
2016-02-09 10:05:00,64.07,64.34,64.01,64.24,10700.0,53.8931,54.1202,53.8426,54.0361,10700.0
2016-02-09 10:10:00,64.23,64.23,64.08,64.08,6004.0,54.0277,54.0277,53.9015,53.9015,6004.0
2016-02-09 10:15:00,64.08,64.08,63.93,63.99,6743.0,53.9015,53.9015,53.7753,53.8258,6743.0
2016-02-09 10:20:00,63.96,64.08,63.96,64.07,3934.0,53.8005,53.9015,53.8005,53.8931,3934.0
2016-02-09 10:25:00,64.07,64.09,63.83,63.93,8771.0,53.8931,53.9099,53.6912,53.7753,8771.0
2016-02-09 10:30:00,63.92,63.93,63.77,63.82,16025.0,53.7669,53.7753,53.6407,53.6828,16025.0
2016-02-09 10:35:00,63.82,63.82,63.66,63.69,10985.0,53.6828,53.6828,53.5482,53.5734,10985.0
2016-02-09 10:40:00,63.71,63.71,63.51,63.57,36144.0,53.5903,53.5903,53.422,53.4725,36144.0
2016-02-09 10:45:00,63.53,63.82,63.53,63.72,30732.0,53.4388,53.6828,53.4388,53.5987,30732.0
2016-02-09 10:50:00,63.72,63.74,63.59,63.6,35799.0,53.5987,53.6155,53.4893,53.4977,35799.0
2016-02-09 10:55:00,63.63,63.76,63.6,63.65,15910.0,53.523,53.6323,53.4977,53.5398,15910.0
2016-02-09 11:00:00,63.67,63.83,63.67,63.75,59050.0,53.5566,53.6912,53.5566,53.6239,59050.0
2016-02-09 11:05:00,63.75,63.79,63.68,63.77,37686.0,53.6239,53.6575,53.565,53.6407,37686.0
2016-02-09 11:10:00,63.76,63.93,63.72,63.91,29611.0,53.6323,53.7753,53.5987,53.7585,29611.0
2016-02-09 11:15:00,63.89,63.92,63.74,63.85,16894.0,53.7417,53.7669,53.6155,53.708,16894.0
2016-02-09 11:20:00,63.85,64.06,63.83,64.06,10800.0,53.708,53.8847,53.6912,53.8847,10800.0
2016-02-09 11:25:00,64.08,64.11,63.97,64.04,13176.0,53.9015,53.9267,53.809,53.8678,13176.0
2016-02-09 11:30:00,64.02,64.08,63.99,64.04,71800.0,53.851,53.9015,53.8258,53.8678,71800.0
2016-02-09 11:35:00,64.01,64.01,63.82,63.92,5924.0,53.8426,53.8426,53.6828,53.7669,5924.0
2016-02-09 11:40:00,63.92,64.09,63.92,63.96,7526.0,53.7669,53.9099,53.7669,53.8005,7526.0
2016-02-09 11:45:00,63.95,64.01,63.88,63.92,5086.0,53.7921,53.8426,53.7333,53.7669,5086.0
2016-02-09 11:50:00,63.89,63.96,63.76,63.78,4139.0,53.7417,53.8005,53.6323,53.6491,4139.0
2016-02-09 11:55:00,63.76,63.84,63.76,63.84,6521.0,53.6323,53.6996,53.6323,53.6996,6521.0
2016-02-09 12:00:00,63.83,63.93,63.79,63.93,13700.0,53.6912,53.7753,53.6575,53.7753,13700.0
2016-02-09 12:05:00,63.93,64.05,63.86,64.05,43402.0,53.7753,53.8762,53.7164,53.8762,43402.0
2016-02-09 12:10:00,64.05,64.05,63.96,63.97,4914.0,53.8762,53.8762,53.8005,53.809,4914.0
2016-02-09 12:15:00,63.94,63.99,63.89,63.92,7734.0,53.7837,53.8258,53.7417,53.7669,7734.0
2016-02-09 12:20:00,63.9,63.97,63.88,63.91,15334.0,53.7501,53.809,53.7333,53.7585,15334.0
2016-02-09 12:25:00,63.94,64.06,63.92,63.96,10900.0,53.7837,53.8847,53.7669,53.8005,10900.0
2016-02-09 12:30:00,63.95,63.99,63.89,63.98,11210.0,53.7921,53.8258,53.7417,53.8174,11210.0
2016-02-09 12:35:00,63.97,64.07,63.93,63.96,12344.0,53.809,53.8931,53.7753,53.8005,12344.0
2016-02-09 12:40:00,63.97,64.03,63.9,64.02,9349.0,53.809,53.8594,53.7501,53.851,9349.0
2016-02-09 12:45:00,64.03,64.03,63.88,63.9,18594.0,53.8594,53.8594,53.7333,53.7501,18594.0
2016-02-09 12:50:00,63.88,64.01,63.88,64.0,3624.0,53.7333,53.8426,53.7333,53.8342,3624.0
2016-02-09 12:55:00,63.98,64.01,63.93,63.96,2700.0,53.8174,53.8426,53.7753,53.8005,2700.0
2016-02-09 13:00:00,63.98,64.03,63.89,63.97,13300.0,53.8174,53.8594,53.7417,53.809,13300.0
2016-02-09 13:05:00,63.98,64.01,63.91,63.91,8934.0,53.8174,53.8426,53.7585,53.7585,8934.0
2016-02-09 13:10:00,63.92,63.94,63.86,63.9,9969.0,53.7669,53.7837,53.7164,53.7501,9969.0
2016-02-09 13:15:00,63.89,63.92,63.84,63.87,14150.0,53.7417,53.7669,53.6996,53.7248,14150.0
2016-02-09 13:20:00,63.85,63.9,63.77,63.86,22186.0,53.708,53.7501,53.6407,53.7164,22186.0
2016-02-09 13:25:00,63.86,63.89,63.79,63.8,5720.0,53.7164,53.7417,53.6575,53.666,5720.0
2016-02-09 13:30:00,63.81,63.97,63.81,63.89,7900.0,53.6744,53.809,53.6744,53.7417,7900.0
2016-02-09 13:35:00,63.87,63.88,63.76,63.81,4600.0,53.7248,53.7333,53.6323,53.6744,4600.0
2016-02-09 13:40:00,63.8,63.93,63.77,63.93,15114.0,53.666,53.7753,53.6407,53.7753,15114.0
2016-02-09 13:45:00,63.91,63.93,63.83,63.85,6387.0,53.7585,53.7753,53.6912,53.708,6387.0
2016-02-09 13:50:00,63.8,63.84,63.74,63.82,10367.0,53.666,53.6996,53.6155,53.6828,10367.0
2016-02-09 13:55:00,63.84,63.92,63.79,63.86,13742.0,53.6996,53.7669,53.6575,53.7164,13742.0
2016-02-09 14:00:00,63.86,63.88,63.8,63.82,11800.0,53.7164,53.7333,53.666,53.6828,11800.0
2016-02-09 14:05:00,63.82,64.07,63.82,64.07,14499.0,53.6828,53.8931,53.6828,53.8931,14499.0
2016-02-09 14:10:00,64.04,64.05,63.96,63.99,7123.0,53.8678,53.8762,53.8005,53.8258,7123.0
2016-02-09 14:15:00,63.94,64.03,63.85,63.88,7255.0,53.7837,53.8594,53.708,53.7333,7255.0
2016-02-09 14:20:00,63.88,63.92,63.83,63.88,17503.0,53.7333,53.7669,53.6912,53.7333,17503.0
2016-02-09 14:25:00,63.89,63.91,63.8,63.86,24100.0,53.7417,53.7585,53.666,53.7164,24100.0
2016-02-09 14:30:00,63.89,63.99,63.89,63.89,10870.0,53.7417,53.8258,53.7417,53.7417,10870.0
2016-02-09 14:35:00,63.9,64.1,63.9,64.08,20677.0,53.7501,53.9183,53.7501,53.9015,20677.0
2016-02-09 14:40:00,64.08,64.17,64.01,64.15,22063.0,53.9015,53.9772,53.8426,53.9604,22063.0
2016-02-09 14:45:00,64.14,64.17,64.01,64.02,11740.0,53.952,53.9772,53.8426,53.851,11740.0
2016-02-09 14:50:00,64.04,64.13,64.03,64.12,7209.0,53.8678,53.9435,53.8594,53.9351,7209.0
2016-02-09 14:55:00,64.1,64.15,64.05,64.13,8900.0,53.9183,53.9604,53.8762,53.9435,8900.0
2016-02-09 15:00:00,64.1,64.23,64.09,64.23,15674.0,53.9183,54.0277,53.9099,54.0277,15674.0
2016-02-09 15:05:00,64.23,64.42,64.17,64.26,53688.0,54.0277,54.1875,53.9772,54.0529,53688.0
2016-02-09 15:10:00,64.24,64.29,64.2,64.27,18321.0,54.0361,54.0781,54.0024,54.0613,18321.0
2016-02-09 15:15:00,64.27,64.31,64.1,64.1,41612.0,54.0613,54.095,53.9183,53.9183,41612.0
2016-02-09 15:20:00,64.1,64.17,64.05,64.07,29192.0,53.9183,53.9772,53.8762,53.8931,29192.0
2016-02-09 15:25:00,64.07,64.1,63.96,64.0,35177.0,53.8931,53.9183,53.8005,53.8342,35177.0
2016-02-09 15:30:00,64.0,64.16,63.97,64.07,35021.0,53.8342,53.9688,53.809,53.8931,35021.0
2016-02-09 15:35:00,64.04,64.16,64.03,64.13,31800.0,53.8678,53.9688,53.8594,53.9435,31800.0
2016-02-09 15:40:00,64.12,64.15,63.9,64.02,35935.0,53.9351,53.9604,53.7501,53.851,35935.0
2016-02-09 15:45:00,64.01,64.03,63.92,63.94,33278.0,53.8426,53.8594,53.7669,53.7837,33278.0
2016-02-09 15:50:00,63.94,64.02,63.89,63.97,49256.0,53.7837,53.851,53.7417,53.809,49256.0
2016-02-09 15:55:00,63.96,64.02,63.91,63.96,86167.0,53.8005,53.851,53.7585,53.8005,86167.0
2016-02-10 09:30:00,64.19,64.29,63.94,64.02,14060.0,53.994,54.0781,53.7837,53.851,14060.0
2016-02-10 09:35:00,64.01,64.2,63.9,63.95,5546.0,53.8426,54.0024,53.7501,53.7921,5546.0
2016-02-10 09:40:00,64.09,64.2,64.08,64.08,3892.0,53.9099,54.0024,53.9015,53.9015,3892.0
2016-02-10 09:45:00,63.99,64.22,63.96,64.22,8773.0,53.8258,54.0192,53.8005,54.0192,8773.0
2016-02-10 09:50:00,64.19,64.22,64.03,64.18,27563.0,53.994,54.0192,53.8594,53.9856,27563.0
2016-02-10 09:55:00,64.21,64.23,64.09,64.13,8872.0,54.0108,54.0277,53.9099,53.9435,8872.0
2016-02-10 10:00:00,64.15,64.21,64.11,64.16,12262.0,53.9604,54.0108,53.9267,53.9688,12262.0
2016-02-10 10:05:00,64.18,64.23,64.09,64.17,21200.0,53.9856,54.0277,53.9099,53.9772,21200.0
2016-02-10 10:10:00,64.2,64.41,64.19,64.38,16566.0,54.0024,54.1791,53.994,54.1538,16566.0
2016-02-10 10:15:00,64.35,64.51,64.31,64.49,11294.0,54.1286,54.2632,54.095,54.2464,11294.0
2016-02-10 10:20:00,64.53,64.53,64.34,64.37,17396.0,54.28,54.28,54.1202,54.1454,17396.0
2016-02-10 10:25:00,64.41,64.57,64.39,64.49,7300.0,54.1791,54.3137,54.1622,54.2464,7300.0
2016-02-10 10:30:00,64.51,64.59,64.51,64.54,18282.0,54.2632,54.3305,54.2632,54.2884,18282.0
2016-02-10 10:35:00,64.51,64.53,64.43,64.5,6700.0,54.2632,54.28,54.1959,54.2548,6700.0
2016-02-10 10:40:00,64.5,64.5,64.32,64.39,5700.0,54.2548,54.2548,54.1034,54.1622,5700.0
2016-02-10 10:45:00,64.39,64.56,64.32,64.55,27679.0,54.1622,54.3052,54.1034,54.2968,27679.0
2016-02-10 10:50:00,64.5,64.5,64.33,64.44,9354.0,54.2548,54.2548,54.1118,54.2043,9354.0
2016-02-10 10:55:00,64.42,64.46,64.34,64.46,8150.0,54.1875,54.2211,54.1202,54.2211,8150.0
2016-02-10 11:00:00,64.47,64.56,64.44,64.54,10500.0,54.2295,54.3052,54.2043,54.2884,10500.0
2016-02-10 11:05:00,64.55,64.56,64.39,64.39,9800.0,54.2968,54.3052,54.1622,54.1622,9800.0
2016-02-10 11:10:00,64.37,64.47,64.32,64.43,18235.0,54.1454,54.2295,54.1034,54.1959,18235.0
2016-02-10 11:15:00,64.4,64.47,64.29,64.36,31210.0,54.1707,54.2295,54.0781,54.137,31210.0
2016-02-10 11:20:00,64.36,64.43,64.35,64.39,9220.0,54.137,54.1959,54.1286,54.1622,9220.0
2016-02-10 11:25:00,64.38,64.39,64.17,64.17,9130.0,54.1538,54.1622,53.9772,53.9772,9130.0
2016-02-10 11:30:00,64.2,64.22,64.06,64.11,3600.0,54.0024,54.0192,53.8847,53.9267,3600.0
2016-02-10 11:35:00,64.1,64.1,63.89,63.96,12520.0,53.9183,53.9183,53.7417,53.8005,12520.0
2016-02-10 11:40:00,63.95,64.08,63.85,64.0,40686.0,53.7921,53.9015,53.708,53.8342,40686.0
2016-02-10 11:45:00,64.0,64.07,63.92,64.06,19804.0,53.8342,53.8931,53.7669,53.8847,19804.0
2016-02-10 11:50:00,64.06,64.06,63.97,63.98,21154.0,53.8847,53.8847,53.809,53.8174,21154.0
2016-02-10 11:55:00,63.99,64.09,63.96,64.0,16916.0,53.8258,53.9099,53.8005,53.8342,16916.0
2016-02-10 12:00:00,64.01,64.04,63.91,63.91,13505.0,53.8426,53.8678,53.7585,53.7585,13505.0
2016-02-10 12:05:00,63.87,63.92,63.84,63.92,13429.0,53.7248,53.7669,53.6996,53.7669,13429.0
2016-02-10 12:10:00,63.9,63.91,63.84,63.88,10062.0,53.7501,53.7585,53.6996,53.7333,10062.0
2016-02-10 12:15:00,63.87,63.9,63.79,63.86,18115.0,53.7248,53.7501,53.6575,53.7164,18115.0
2016-02-10 12:20:00,63.86,63.95,63.79,63.92,40534.0,53.7164,53.7921,53.6575,53.7669,40534.0
2016-02-10 12:25:00,63.93,63.99,63.88,63.99,23169.0,53.7753,53.8258,53.7333,53.8258,23169.0
2016-02-10 12:30:00,64.0,64.0,63.85,63.86,14775.0,53.8342,53.8342,53.708,53.7164,14775.0
2016-02-10 12:35:00,63.87,64.06,63.86,64.04,10894.0,53.7248,53.8847,53.7164,53.8678,10894.0
2016-02-10 12:40:00,64.06,64.11,64.03,64.09,8954.0,53.8847,53.9267,53.8594,53.9099,8954.0
2016-02-10 12:45:00,64.07,64.07,64.0,64.01,7700.0,53.8931,53.8931,53.8342,53.8426,7700.0
2016-02-10 12:50:00,64.05,64.09,64.03,64.06,9804.0,53.8762,53.9099,53.8594,53.8847,9804.0
2016-02-10 12:55:00,64.06,64.17,63.99,64.13,33488.0,53.8847,53.9772,53.8258,53.9435,33488.0
2016-02-10 13:00:00,64.14,64.18,64.05,64.18,23693.0,53.952,53.9856,53.8762,53.9856,23693.0
2016-02-10 13:05:00,64.2,64.2,64.06,64.08,11454.0,54.0024,54.0024,53.8847,53.9015,11454.0
2016-02-10 13:10:00,64.06,64.12,64.01,64.04,3644.0,53.8847,53.9351,53.8426,53.8678,3644.0
2016-02-10 13:15:00,64.07,64.08,64.01,64.01,4107.0,53.8931,53.9015,53.8426,53.8426,4107.0
2016-02-10 13:20:00,64.01,64.02,63.94,63.96,11924.0,53.8426,53.851,53.7837,53.8005,11924.0
2016-02-10 13:25:00,63.98,64.0,63.92,63.95,10678.0,53.8174,53.8342,53.7669,53.7921,10678.0
2016-02-10 13:30:00,63.97,63.97,63.88,63.88,3325.0,53.809,53.809,53.7333,53.7333,3325.0
2016-02-10 13:35:00,63.88,63.93,63.84,63.89,21400.0,53.7333,53.7753,53.6996,53.7417,21400.0
2016-02-10 13:40:00,63.9,64.0,63.9,63.97,39116.0,53.7501,53.8342,53.7501,53.809,39116.0
2016-02-10 13:45:00,63.97,63.98,63.93,63.97,11942.0,53.809,53.8174,53.7753,53.809,11942.0
2016-02-10 13:50:00,63.96,63.97,63.91,63.94,27091.0,53.8005,53.809,53.7585,53.7837,27091.0
2016-02-10 13:55:00,63.94,63.99,63.91,63.99,13000.0,53.7837,53.8258,53.7585,53.8258,13000.0
2016-02-10 14:00:00,64.02,64.09,64.01,64.05,8163.0,53.851,53.9099,53.8426,53.8762,8163.0
2016-02-10 14:05:00,64.05,64.25,64.04,64.25,10497.0,53.8762,54.0445,53.8678,54.0445,10497.0
2016-02-10 14:10:00,64.27,64.29,64.21,64.28,12121.0,54.0613,54.0781,54.0108,54.0697,12121.0
2016-02-10 14:15:00,64.29,64.32,64.23,64.31,19978.0,54.0781,54.1034,54.0277,54.095,19978.0
2016-02-10 14:20:00,64.3,64.35,64.27,64.34,21257.0,54.0865,54.1286,54.0613,54.1202,21257.0
2016-02-10 14:25:00,64.34,64.41,64.3,64.4,9155.0,54.1202,54.1791,54.0865,54.1707,9155.0
2016-02-10 14:30:00,64.38,64.5,64.38,64.43,11405.0,54.1538,54.2548,54.1538,54.1959,11405.0
2016-02-10 14:35:00,64.42,64.49,64.41,64.43,7500.0,54.1875,54.2464,54.1791,54.1959,7500.0
2016-02-10 14:40:00,64.41,64.41,64.34,64.37,17849.0,54.1791,54.1791,54.1202,54.1454,17849.0
2016-02-10 14:45:00,64.36,64.37,64.29,64.34,21021.0,54.137,54.1454,54.0781,54.1202,21021.0
2016-02-10 14:50:00,64.33,64.34,64.27,64.31,29215.0,54.1118,54.1202,54.0613,54.095,29215.0
2016-02-10 14:55:00,64.29,64.31,64.2,64.22,46132.0,54.0781,54.095,54.0024,54.0192,46132.0
2016-02-10 15:00:00,64.25,64.35,64.21,64.34,142895.0,54.0445,54.1286,54.0108,54.1202,142895.0
2016-02-10 15:05:00,64.35,64.41,64.3,64.35,18168.0,54.1286,54.1791,54.0865,54.1286,18168.0
2016-02-10 15:10:00,64.36,64.39,64.27,64.27,22621.0,54.137,54.1622,54.0613,54.0613,22621.0
2016-02-10 15:15:00,64.26,64.29,64.14,64.17,18612.0,54.0529,54.0781,53.952,53.9772,18612.0
2016-02-10 15:20:00,64.18,64.34,64.18,64.34,13900.0,53.9856,54.1202,53.9856,54.1202,13900.0
2016-02-10 15:25:00,64.32,64.34,64.24,64.29,55100.0,54.1034,54.1202,54.0361,54.0781,55100.0
2016-02-10 15:30:00,64.29,64.36,64.25,64.3,33787.0,54.0781,54.137,54.0445,54.0865,33787.0
2016-02-10 15:35:00,64.33,64.33,64.16,64.17,218625.0,54.1118,54.1118,53.9688,53.9772,218625.0
2016-02-10 15:40:00,64.15,64.22,64.13,64.2,40818.0,53.9604,54.0192,53.9435,54.0024,40818.0
2016-02-10 15:45:00,64.21,64.25,64.13,64.18,55284.0,54.0108,54.0445,53.9435,53.9856,55284.0
2016-02-10 15:50:00,64.17,64.19,64.05,64.11,60772.0,53.9772,53.994,53.8762,53.9267,60772.0
2016-02-10 15:55:00,64.1,64.18,64.08,64.13,80389.0,53.9183,53.9856,53.9015,53.9435,80389.0
2016-02-11 09:30:00,62.54,63.36,62.42,62.96,18544.0,53.0411,53.7366,52.9394,53.3973,18544.0
2016-02-11 09:35:00,62.94,62.94,62.74,62.81,9633.0,53.3804,53.3804,53.2108,53.2701,9633.0
2016-02-11 09:40:00,62.83,62.86,62.75,62.85,7795.0,53.2871,53.3125,53.2192,53.3041,7795.0
2016-02-11 09:45:00,62.88,62.96,62.72,62.74,5945.0,53.3295,53.3973,53.1938,53.2108,5945.0
2016-02-11 09:50:00,62.74,62.9,62.7,62.84,6269.0,53.2108,53.3465,53.1768,53.2956,6269.0
2016-02-11 09:55:00,62.82,62.96,62.75,62.86,6153.0,53.2786,53.3973,53.2192,53.3125,6153.0
2016-02-11 10:00:00,62.82,63.12,62.79,63.05,9825.0,53.2786,53.533,53.2532,53.4737,9825.0
2016-02-11 10:05:00,63.12,63.21,63.01,63.04,11142.0,53.533,53.6094,53.4398,53.4652,11142.0
2016-02-11 10:10:00,63.01,63.09,62.99,63.05,4059.0,53.4398,53.5076,53.4228,53.4737,4059.0
2016-02-11 10:15:00,63.02,63.04,62.96,63.04,6346.0,53.4482,53.4652,53.3973,53.4652,6346.0
2016-02-11 10:20:00,63.07,63.14,62.99,63.14,9800.0,53.4906,53.55,53.4228,53.55,9800.0
2016-02-11 10:25:00,63.14,63.14,62.98,63.01,6225.0,53.55,53.55,53.4143,53.4398,6225.0
2016-02-11 10:30:00,63.03,63.07,62.99,63.01,6888.0,53.4567,53.4906,53.4228,53.4398,6888.0
2016-02-11 10:35:00,63.02,63.02,62.9,62.99,11650.0,53.4482,53.4482,53.3465,53.4228,11650.0
2016-02-11 10:40:00,63.0,63.01,62.94,62.98,10772.0,53.4313,53.4398,53.3804,53.4143,10772.0
2016-02-11 10:45:00,62.98,63.2,62.93,63.15,22021.0,53.4143,53.6009,53.3719,53.5585,22021.0
2016-02-11 10:50:00,63.13,63.18,62.99,63.03,44720.0,53.5415,53.5839,53.4228,53.4567,44720.0
2016-02-11 10:55:00,63.01,63.06,62.91,62.96,13100.0,53.4398,53.4822,53.3549,53.3973,13100.0
2016-02-11 11:00:00,62.95,63.11,62.93,63.05,11586.0,53.3889,53.5246,53.3719,53.4737,11586.0
2016-02-11 11:05:00,63.07,63.09,62.94,63.02,16816.0,53.4906,53.5076,53.3804,53.4482,16816.0
2016-02-11 11:10:00,63.06,63.1,62.97,63.02,21970.0,53.4822,53.5161,53.4058,53.4482,21970.0
2016-02-11 11:15:00,63.01,63.02,62.91,62.96,7835.0,53.4398,53.4482,53.3549,53.3973,7835.0
2016-02-11 11:20:00,62.99,63.1,62.88,63.05,24637.0,53.4228,53.5161,53.3295,53.4737,24637.0
2016-02-11 11:25:00,63.02,63.07,62.98,63.04,3400.0,53.4482,53.4906,53.4143,53.4652,3400.0
2016-02-11 11:30:00,63.03,63.05,62.83,62.86,7810.0,53.4567,53.4737,53.2871,53.3125,7810.0
2016-02-11 11:35:00,62.85,63.04,62.83,63.03,5478.0,53.3041,53.4652,53.2871,53.4567,5478.0
2016-02-11 11:40:00,63.01,63.01,62.9,62.91,8113.0,53.4398,53.4398,53.3465,53.3549,8113.0
2016-02-11 11:45:00,62.89,62.91,62.79,62.79,3897.0,53.338,53.3549,53.2532,53.2532,3897.0
2016-02-11 11:50:00,62.76,62.84,62.74,62.76,6434.0,53.2277,53.2956,53.2108,53.2277,6434.0
2016-02-11 11:55:00,62.76,62.86,62.72,62.72,13270.0,53.2277,53.3125,53.1938,53.1938,13270.0
2016-02-11 12:00:00,62.69,62.76,62.64,62.71,12292.0,53.1684,53.2277,53.1259,53.1853,12292.0
2016-02-11 12:05:00,62.73,62.83,62.69,62.69,3865.0,53.2023,53.2871,53.1684,53.1684,3865.0
2016-02-11 12:10:00,62.69,62.74,62.63,62.67,4494.0,53.1684,53.2108,53.1175,53.1514,4494.0
2016-02-11 12:15:00,62.67,62.67,62.52,62.59,25366.0,53.1514,53.1514,53.0242,53.0835,25366.0
2016-02-11 12:20:00,62.6,62.67,62.56,62.67,27140.0,53.092,53.1514,53.0581,53.1514,27140.0
2016-02-11 12:25:00,62.68,62.75,62.59,62.61,4942.0,53.1599,53.2192,53.0835,53.1005,4942.0
2016-02-11 12:30:00,62.61,62.61,62.54,62.55,4240.0,53.1005,53.1005,53.0411,53.0496,4240.0
2016-02-11 12:35:00,62.59,62.65,62.57,62.62,6130.0,53.0835,53.1344,53.0666,53.109,6130.0
2016-02-11 12:40:00,62.62,62.67,62.57,62.66,9820.0,53.109,53.1514,53.0666,53.1429,9820.0
2016-02-11 12:45:00,62.63,62.74,62.61,62.72,18082.0,53.1175,53.2108,53.1005,53.1938,18082.0
2016-02-11 12:50:00,62.73,62.79,62.7,62.74,8200.0,53.2023,53.2532,53.1768,53.2108,8200.0
2016-02-11 12:55:00,62.76,62.88,62.71,62.83,17160.0,53.2277,53.3295,53.1853,53.2871,17160.0
2016-02-11 13:00:00,62.79,62.89,62.73,62.73,14184.0,53.2532,53.338,53.2023,53.2023,14184.0
2016-02-11 13:05:00,62.74,62.8,62.68,62.78,11312.0,53.2108,53.2616,53.1599,53.2447,11312.0
2016-02-11 13:10:00,62.75,62.84,62.75,62.83,7294.0,53.2192,53.2956,53.2192,53.2871,7294.0
2016-02-11 13:15:00,62.78,62.81,62.73,62.78,36200.0,53.2447,53.2701,53.2023,53.2447,36200.0
2016-02-11 13:20:00,62.78,62.83,62.73,62.75,7864.0,53.2447,53.2871,53.2023,53.2192,7864.0
2016-02-11 13:25:00,62.71,62.72,62.6,62.62,22671.0,53.1853,53.1938,53.092,53.109,22671.0
2016-02-11 13:30:00,62.61,62.71,62.59,62.62,8341.0,53.1005,53.1853,53.0835,53.109,8341.0
2016-02-11 13:35:00,62.66,62.67,62.52,62.58,18893.0,53.1429,53.1514,53.0242,53.0751,18893.0
2016-02-11 13:40:00,62.55,62.6,62.49,62.54,19281.0,53.0496,53.092,52.9987,53.0411,19281.0
2016-02-11 13:45:00,62.55,62.6,62.51,62.57,19526.0,53.0496,53.092,53.0157,53.0666,19526.0
2016-02-11 13:50:00,62.59,62.61,62.54,62.54,29694.0,53.0835,53.1005,53.0411,53.0411,29694.0
2016-02-11 13:55:00,62.54,62.55,62.44,62.48,20280.0,53.0411,53.0496,52.9563,52.9902,20280.0
2016-02-11 14:00:00,62.47,62.58,62.43,62.54,24275.0,52.9818,53.0751,52.9478,53.0411,24275.0
2016-02-11 14:05:00,62.53,62.66,62.51,62.61,27433.0,53.0327,53.1429,53.0157,53.1005,27433.0
2016-02-11 14:10:00,62.65,62.7,62.6,62.62,9510.0,53.1344,53.1768,53.092,53.109,9510.0
2016-02-11 14:15:00,62.61,62.65,62.51,62.54,30339.0,53.1005,53.1344,53.0157,53.0411,30339.0
2016-02-11 14:20:00,62.52,62.59,62.52,62.54,68838.0,53.0242,53.0835,53.0242,53.0411,68838.0
2016-02-11 14:25:00,62.55,62.61,62.47,62.48,20610.0,53.0496,53.1005,52.9818,52.9902,20610.0
2016-02-11 14:30:00,62.48,62.49,62.42,62.45,10174.0,52.9902,52.9987,52.9394,52.9648,10174.0
2016-02-11 14:35:00,62.42,62.65,62.33,62.65,66271.0,52.9394,53.1344,52.863,53.1344,66271.0
2016-02-11 14:40:00,62.64,62.73,62.49,62.55,33649.0,53.1259,53.2023,52.9987,53.0496,33649.0
2016-02-11 14:45:00,62.56,62.72,62.5,62.67,31706.0,53.0581,53.1938,53.0072,53.1514,31706.0
2016-02-11 14:50:00,62.67,62.88,62.62,62.77,27467.0,53.1514,53.3295,53.109,53.2362,27467.0
2016-02-11 14:55:00,62.77,62.84,62.68,62.79,14103.0,53.2362,53.2956,53.1599,53.2532,14103.0
2016-02-11 15:00:00,62.79,62.83,62.69,62.78,28860.0,53.2532,53.2871,53.1684,53.2447,28860.0
2016-02-11 15:05:00,62.79,62.8,62.64,62.73,17337.0,53.2532,53.2616,53.1259,53.2023,17337.0
2016-02-11 15:10:00,62.73,62.85,62.73,62.77,20584.0,53.2023,53.3041,53.2023,53.2362,20584.0
2016-02-11 15:15:00,62.77,62.9,62.7,62.9,45474.0,53.2362,53.3465,53.1768,53.3465,45474.0
2016-02-11 15:20:00,62.87,62.99,62.86,62.95,36833.0,53.321,53.4228,53.3125,53.3889,36833.0
2016-02-11 15:25:00,62.91,63.02,62.86,63.01,43759.0,53.3549,53.4482,53.3125,53.4398,43759.0
2016-02-11 15:30:00,62.98,62.98,62.83,62.91,26514.0,53.4143,53.4143,53.2871,53.3549,26514.0
2016-02-11 15:35:00,62.9,63.1,62.88,63.1,26220.0,53.3465,53.5161,53.3295,53.5161,26220.0
2016-02-11 15:40:00,63.08,63.14,63.02,63.13,17381.0,53.4991,53.55,53.4482,53.5415,17381.0
2016-02-11 15:45:00,63.11,63.13,63.04,63.06,56501.0,53.5246,53.5415,53.4652,53.4822,56501.0
2016-02-11 15:50:00,63.09,63.12,62.96,62.97,84552.0,53.5076,53.533,53.3973,53.4058,84552.0
2016-02-11 15:55:00,62.97,63.01,62.85,62.88,53100.0,53.4058,53.4398,53.3041,53.3295,53100.0
2016-02-12 09:30:00,63.29,63.29,63.0,63.03,15481.0,53.6772,53.6772,53.4313,53.4567,15481.0
2016-02-12 09:35:00,63.13,63.21,63.0,63.03,8328.0,53.5415,53.6094,53.4313,53.4567,8328.0
2016-02-12 09:40:00,63.03,63.21,63.01,63.06,3600.0,53.4567,53.6094,53.4398,53.4822,3600.0
2016-02-12 09:45:00,63.03,63.07,62.94,62.95,15230.0,53.4567,53.4906,53.3804,53.3889,15230.0
2016-02-12 09:50:00,62.99,63.14,62.96,63.12,3695.0,53.4228,53.55,53.3973,53.533,3695.0
2016-02-12 09:55:00,63.15,63.22,63.0,63.0,4850.0,53.5585,53.6179,53.4313,53.4313,4850.0
2016-02-12 10:00:00,62.97,63.05,62.91,63.04,6510.0,53.4058,53.4737,53.3549,53.4652,6510.0
2016-02-12 10:05:00,63.05,63.06,62.91,62.94,4367.0,53.4737,53.4822,53.3549,53.3804,4367.0
2016-02-12 10:10:00,63.01,63.11,62.97,63.11,6730.0,53.4398,53.5246,53.4058,53.5246,6730.0
2016-02-12 10:15:00,63.11,63.2,63.04,63.2,9302.0,53.5246,53.6009,53.4652,53.6009,9302.0
2016-02-12 10:20:00,63.21,63.21,63.12,63.15,7330.0,53.6094,53.6094,53.533,53.5585,7330.0
2016-02-12 10:25:00,63.15,63.26,63.13,63.24,14900.0,53.5585,53.6518,53.5415,53.6348,14900.0
2016-02-12 10:30:00,63.22,63.28,63.17,63.17,9300.0,53.6179,53.6687,53.5754,53.5754,9300.0
2016-02-12 10:35:00,63.17,63.22,63.02,63.03,12603.0,53.5754,53.6179,53.4482,53.4567,12603.0
2016-02-12 10:40:00,63.01,63.05,62.98,63.0,11055.0,53.4398,53.4737,53.4143,53.4313,11055.0
2016-02-12 10:45:00,62.97,62.98,62.89,62.96,8861.0,53.4058,53.4143,53.338,53.3973,8861.0
2016-02-12 10:50:00,62.96,63.05,62.93,62.98,7175.0,53.3973,53.4737,53.3719,53.4143,7175.0
2016-02-12 10:55:00,62.99,63.04,62.94,63.0,3700.0,53.4228,53.4652,53.3804,53.4313,3700.0
2016-02-12 11:00:00,63.04,63.21,62.98,63.12,9659.0,53.4652,53.6094,53.4143,53.533,9659.0
2016-02-12 11:05:00,63.08,63.21,63.08,63.16,4463.0,53.4991,53.6094,53.4991,53.567,4463.0
2016-02-12 11:10:00,63.17,63.32,63.17,63.32,4424.0,53.5754,53.7027,53.5754,53.7027,4424.0
2016-02-12 11:15:00,63.4,63.49,63.34,63.49,7495.0,53.7705,53.8468,53.7196,53.8468,7495.0
2016-02-12 11:20:00,63.45,63.48,63.39,63.44,9863.0,53.8129,53.8384,53.762,53.8044,9863.0
2016-02-12 11:25:00,63.48,63.67,63.46,63.65,8404.0,53.8384,53.9995,53.8214,53.9825,8404.0
2016-02-12 11:30:00,63.7,63.71,63.61,63.7,3167.0,54.025,54.0334,53.9486,54.025,3167.0
2016-02-12 11:35:00,63.73,63.73,63.64,63.66,8200.0,54.0504,54.0504,53.9741,53.991,8200.0
2016-02-12 11:40:00,63.67,63.78,63.66,63.73,15951.0,53.9995,54.0928,53.991,54.0504,15951.0
2016-02-12 11:45:00,63.74,63.8,63.66,63.67,9000.0,54.0589,54.1098,53.991,53.9995,9000.0
2016-02-12 11:50:00,63.67,63.74,63.65,63.66,9500.0,53.9995,54.0589,53.9825,53.991,9500.0
2016-02-12 11:55:00,63.65,63.75,63.63,63.75,13367.0,53.9825,54.0674,53.9656,54.0674,13367.0
2016-02-12 12:00:00,63.77,63.78,63.66,63.7,6998.0,54.0843,54.0928,53.991,54.025,6998.0
2016-02-12 12:05:00,63.71,63.75,63.68,63.73,4532.0,54.0334,54.0674,54.008,54.0504,4532.0
2016-02-12 12:10:00,63.72,63.8,63.71,63.79,6888.0,54.0419,54.1098,54.0334,54.1013,6888.0
2016-02-12 12:15:00,63.8,63.83,63.78,63.81,5461.0,54.1098,54.1352,54.0928,54.1182,5461.0
2016-02-12 12:20:00,63.8,63.86,63.78,63.83,19879.0,54.1098,54.1606,54.0928,54.1352,19879.0
2016-02-12 12:25:00,63.84,64.03,63.84,63.98,22395.0,54.1437,54.3048,54.1437,54.2624,22395.0
2016-02-12 12:30:00,63.99,64.07,63.98,64.07,8546.0,54.2709,54.3388,54.2624,54.3388,8546.0
2016-02-12 12:35:00,64.06,64.07,63.97,63.99,16526.0,54.3303,54.3388,54.2539,54.2709,16526.0
2016-02-12 12:40:00,63.99,64.06,63.94,64.05,12208.0,54.2709,54.3303,54.2285,54.3218,12208.0
2016-02-12 12:45:00,64.05,64.05,63.9,63.9,14098.0,54.3218,54.3218,54.1946,54.1946,14098.0
2016-02-12 12:50:00,63.89,63.92,63.85,63.92,1172.0,54.1861,54.2115,54.1522,54.2115,1172.0
2016-02-12 12:55:00,63.93,63.95,63.89,63.9,4235.0,54.22,54.237,54.1861,54.1946,4235.0
2016-02-12 13:00:00,63.84,63.87,63.75,63.77,4220.0,54.1437,54.1691,54.0674,54.0843,4220.0
2016-02-12 13:05:00,63.74,63.74,63.68,63.7,1316.0,54.0589,54.0589,54.008,54.025,1316.0
2016-02-12 13:10:00,63.68,63.74,63.61,63.67,18190.0,54.008,54.0589,53.9486,53.9995,18190.0
2016-02-12 13:15:00,63.64,63.66,63.59,63.61,8066.0,53.9741,53.991,53.9317,53.9486,8066.0
2016-02-12 13:20:00,63.59,63.67,63.59,63.61,7402.0,53.9317,53.9995,53.9317,53.9486,7402.0
2016-02-12 13:25:00,63.62,63.7,63.62,63.64,4800.0,53.9571,54.025,53.9571,53.9741,4800.0
2016-02-12 13:30:00,63.68,63.69,63.6,63.68,6481.0,54.008,54.0165,53.9401,54.008,6481.0
2016-02-12 13:35:00,63.69,63.71,63.61,63.63,7484.0,54.0165,54.0334,53.9486,53.9656,7484.0
2016-02-12 13:40:00,63.64,63.65,63.59,63.61,6014.0,53.9741,53.9825,53.9317,53.9486,6014.0
2016-02-12 13:45:00,63.59,63.7,63.59,63.7,15462.0,53.9317,54.025,53.9317,54.025,15462.0
2016-02-12 13:50:00,63.68,63.68,63.62,63.64,8060.0,54.008,54.008,53.9571,53.9741,8060.0
2016-02-12 13:55:00,63.63,63.65,63.59,63.61,6488.0,53.9656,53.9825,53.9317,53.9486,6488.0
2016-02-12 14:00:00,63.62,63.71,63.62,63.69,11379.0,53.9571,54.0334,53.9571,54.0165,11379.0
2016-02-12 14:05:00,63.69,63.87,63.69,63.84,21175.0,54.0165,54.1691,54.0165,54.1437,21175.0
2016-02-12 14:10:00,63.85,63.87,63.75,63.82,8648.0,54.1522,54.1691,54.0674,54.1267,8648.0
2016-02-12 14:15:00,63.84,63.88,63.78,63.79,15289.0,54.1437,54.1776,54.0928,54.1013,15289.0
2016-02-12 14:20:00,63.8,63.89,63.79,63.86,12318.0,54.1098,54.1861,54.1013,54.1606,12318.0
2016-02-12 14:25:00,63.87,63.91,63.86,63.9,11988.0,54.1691,54.2031,54.1606,54.1946,11988.0
2016-02-12 14:30:00,63.93,63.93,63.79,63.84,12650.0,54.22,54.22,54.1013,54.1437,12650.0
2016-02-12 14:35:00,63.85,63.87,63.78,63.85,3088.0,54.1522,54.1691,54.0928,54.1522,3088.0
2016-02-12 14:40:00,63.86,63.88,63.8,63.85,14921.0,54.1606,54.1776,54.1098,54.1522,14921.0
2016-02-12 14:45:00,63.85,63.89,63.81,63.85,20358.0,54.1522,54.1861,54.1182,54.1522,20358.0
2016-02-12 14:50:00,63.85,63.91,63.85,63.9,5710.0,54.1522,54.2031,54.1522,54.1946,5710.0
2016-02-12 14:55:00,63.9,63.93,63.82,63.83,9448.0,54.1946,54.22,54.1267,54.1352,9448.0
2016-02-12 15:00:00,63.83,63.84,63.78,63.8,7109.0,54.1352,54.1437,54.0928,54.1098,7109.0
2016-02-12 15:05:00,63.8,63.86,63.79,63.8,10973.0,54.1098,54.1606,54.1013,54.1098,10973.0
2016-02-12 15:10:00,63.8,63.87,63.79,63.83,9900.0,54.1098,54.1691,54.1013,54.1352,9900.0
2016-02-12 15:15:00,63.83,63.9,63.83,63.9,12510.0,54.1352,54.1946,54.1352,54.1946,12510.0
2016-02-12 15:20:00,63.89,63.9,63.83,63.84,11974.0,54.1861,54.1946,54.1352,54.1437,11974.0
2016-02-12 15:25:00,63.83,63.88,63.79,63.88,12041.0,54.1352,54.1776,54.1013,54.1776,12041.0
2016-02-12 15:30:00,63.87,63.88,63.77,63.77,10675.0,54.1691,54.1776,54.0843,54.0843,10675.0
2016-02-12 15:35:00,63.77,63.79,63.74,63.75,9287.0,54.0843,54.1013,54.0589,54.0674,9287.0
2016-02-12 15:40:00,63.75,63.84,63.73,63.81,11308.0,54.0674,54.1437,54.0504,54.1182,11308.0
2016-02-12 15:45:00,63.82,63.85,63.78,63.8,22543.0,54.1267,54.1522,54.0928,54.1098,22543.0
2016-02-12 15:50:00,63.8,63.82,63.76,63.78,17322.0,54.1098,54.1267,54.0758,54.0928,17322.0
2016-02-12 15:55:00,63.78,63.82,63.76,63.8,32486.0,54.0928,54.1267,54.0758,54.1098,32486.0
2016-02-16 09:30:00,64.1,64.65,64.1,64.45,23684.0,54.3642,54.8307,54.3642,54.661,23684.0
2016-02-16 09:35:00,64.54,64.55,64.42,64.43,1700.0,54.7374,54.7458,54.6356,54.6441,1700.0
2016-02-16 09:40:00,64.52,64.8,64.48,64.8,7784.0,54.7204,54.9579,54.6865,54.9579,7784.0
2016-02-16 09:45:00,64.88,64.94,64.85,64.91,13361.0,55.0257,55.0766,55.0003,55.0512,13361.0
2016-02-16 09:50:00,64.95,64.97,64.69,64.77,53141.0,55.0851,55.1021,54.8646,54.9324,53141.0
2016-02-16 09:55:00,64.77,64.97,64.74,64.97,13285.0,54.9324,55.1021,54.907,55.1021,13285.0
2016-02-16 10:00:00,64.89,64.95,64.73,64.77,8409.0,55.0342,55.0851,54.8985,54.9324,8409.0
2016-02-16 10:05:00,64.78,64.88,64.74,64.88,10563.0,54.9409,55.0257,54.907,55.0257,10563.0
2016-02-16 10:10:00,64.87,65.18,64.86,65.1,114522.0,55.0172,55.2802,55.0088,55.2123,114522.0
2016-02-16 10:15:00,65.04,65.04,64.86,64.87,10890.0,55.1614,55.1614,55.0088,55.0172,10890.0
2016-02-16 10:20:00,64.83,64.87,64.78,64.82,5100.0,54.9833,55.0172,54.9409,54.9748,5100.0
2016-02-16 10:25:00,64.8,64.86,64.68,64.7,17999.0,54.9579,55.0088,54.8561,54.8731,17999.0
2016-02-16 10:30:00,64.69,64.83,64.63,64.81,20500.0,54.8646,54.9833,54.8137,54.9664,20500.0
2016-02-16 10:35:00,64.81,64.96,64.79,64.94,26050.0,54.9664,55.0936,54.9494,55.0766,26050.0
2016-02-16 10:40:00,64.97,65.16,64.96,65.11,55196.0,55.1021,55.2632,55.0936,55.2208,55196.0
2016-02-16 10:45:00,65.11,65.12,64.96,65.03,16652.0,55.2208,55.2293,55.0936,55.1529,16652.0
2016-02-16 10:50:00,65.02,65.04,64.96,65.03,25517.0,55.1445,55.1614,55.0936,55.1529,25517.0
2016-02-16 10:55:00,65.03,65.12,64.98,65.01,28220.0,55.1529,55.2293,55.1105,55.136,28220.0
2016-02-16 11:00:00,65.0,65.1,64.95,64.97,26900.0,55.1275,55.2123,55.0851,55.1021,26900.0
2016-02-16 11:05:00,64.97,64.98,64.76,64.78,20735.0,55.1021,55.1105,54.924,54.9409,20735.0
2016-02-16 11:10:00,64.77,64.77,64.7,64.74,11950.0,54.9324,54.9324,54.8731,54.907,11950.0
2016-02-16 11:15:00,64.75,64.8,64.67,64.8,9671.0,54.9155,54.9579,54.8476,54.9579,9671.0
2016-02-16 11:20:00,64.81,64.82,64.66,64.66,19120.0,54.9664,54.9748,54.8391,54.8391,19120.0
2016-02-16 11:25:00,64.71,64.8,64.67,64.75,10622.0,54.8815,54.9579,54.8476,54.9155,10622.0
2016-02-16 11:30:00,64.76,64.92,64.76,64.84,10651.0,54.924,55.0597,54.924,54.9918,10651.0
2016-02-16 11:35:00,64.84,64.92,64.84,64.92,6300.0,54.9918,55.0597,54.9918,55.0597,6300.0
2016-02-16 11:40:00,64.86,64.94,64.85,64.94,16545.0,55.0088,55.0766,55.0003,55.0766,16545.0
2016-02-16 11:45:00,64.92,64.96,64.9,64.96,15986.0,55.0597,55.0936,55.0427,55.0936,15986.0
2016-02-16 11:50:00,64.96,65.02,64.94,65.0,4700.0,55.0936,55.1445,55.0766,55.1275,4700.0
2016-02-16 11:55:00,64.98,65.02,64.91,64.96,6885.0,55.1105,55.1445,55.0512,55.0936,6885.0
2016-02-16 12:00:00,64.97,65.08,64.9,65.08,6786.0,55.1021,55.1953,55.0427,55.1953,6786.0
2016-02-16 12:05:00,65.08,65.1,65.04,65.07,2400.0,55.1953,55.2123,55.1614,55.1869,2400.0
2016-02-16 12:10:00,65.06,65.1,65.0,65.08,12080.0,55.1784,55.2123,55.1275,55.1953,12080.0
2016-02-16 12:15:00,65.1,65.13,65.07,65.11,32118.0,55.2123,55.2378,55.1869,55.2208,32118.0
2016-02-16 12:20:00,65.1,65.11,65.0,65.0,11660.0,55.2123,55.2208,55.1275,55.1275,11660.0
2016-02-16 12:25:00,64.97,65.03,64.95,65.02,6300.0,55.1021,55.1529,55.0851,55.1445,6300.0
2016-02-16 12:30:00,65.03,65.09,64.96,64.99,9098.0,55.1529,55.2038,55.0936,55.119,9098.0
2016-02-16 12:35:00,65.02,65.02,64.93,64.96,2962.0,55.1445,55.1445,55.0681,55.0936,2962.0
2016-02-16 12:40:00,64.96,64.98,64.91,64.93,5300.0,55.0936,55.1105,55.0512,55.0681,5300.0
2016-02-16 12:45:00,64.94,65.0,64.93,65.0,2929.0,55.0766,55.1275,55.0681,55.1275,2929.0
2016-02-16 12:50:00,64.99,65.1,64.95,65.09,4926.0,55.119,55.2123,55.0851,55.2038,4926.0
2016-02-16 12:55:00,65.09,65.16,65.07,65.15,5465.0,55.2038,55.2632,55.1869,55.2547,5465.0
2016-02-16 13:00:00,65.14,65.23,65.12,65.18,8250.0,55.2462,55.3226,55.2293,55.2802,8250.0
2016-02-16 13:05:00,65.18,65.18,65.1,65.1,4700.0,55.2802,55.2802,55.2123,55.2123,4700.0
2016-02-16 13:10:00,65.12,65.15,65.0,65.08,6700.0,55.2293,55.2547,55.1275,55.1953,6700.0
2016-02-16 13:15:00,65.07,65.12,65.05,65.1,4947.0,55.1869,55.2293,55.1699,55.2123,4947.0
2016-02-16 13:20:00,65.09,65.23,65.07,65.2,8600.0,55.2038,55.3226,55.1869,55.2971,8600.0
2016-02-16 13:25:00,65.2,65.23,65.14,65.23,6310.0,55.2971,55.3226,55.2462,55.3226,6310.0
2016-02-16 13:30:00,65.24,65.33,65.22,65.27,7513.0,55.331,55.4074,55.3141,55.3565,7513.0
2016-02-16 13:35:00,65.27,65.28,65.21,65.23,9555.0,55.3565,55.365,55.3056,55.3226,9555.0
2016-02-16 13:40:00,65.23,65.3,65.2,65.2,6981.0,55.3226,55.3819,55.2971,55.2971,6981.0
2016-02-16 13:45:00,65.21,65.25,65.19,65.23,20761.0,55.3056,55.3395,55.2886,55.3226,20761.0
2016-02-16 13:50:00,65.21,65.23,65.13,65.13,23570.0,55.3056,55.3226,55.2378,55.2378,23570.0
2016-02-16 13:55:00,65.13,65.17,65.09,65.12,6800.0,55.2378,55.2717,55.2038,55.2293,6800.0
2016-02-16 14:00:00,65.12,65.14,65.04,65.12,6309.0,55.2293,55.2462,55.1614,55.2293,6309.0
2016-02-16 14:05:00,65.12,65.13,64.99,65.0,8536.0,55.2293,55.2378,55.119,55.1275,8536.0
2016-02-16 14:10:00,65.0,65.04,64.95,64.95,11980.0,55.1275,55.1614,55.0851,55.0851,11980.0
2016-02-16 14:15:00,64.98,64.99,64.9,64.9,10992.0,55.1105,55.119,55.0427,55.0427,10992.0
2016-02-16 14:20:00,64.91,64.91,64.81,64.82,7759.0,55.0512,55.0512,54.9664,54.9748,7759.0
2016-02-16 14:25:00,64.81,64.84,64.75,64.84,8010.0,54.9664,54.9918,54.9155,54.9918,8010.0
2016-02-16 14:30:00,64.83,64.87,64.74,64.74,10356.0,54.9833,55.0172,54.907,54.907,10356.0
2016-02-16 14:35:00,64.74,64.77,64.64,64.64,6500.0,54.907,54.9324,54.8222,54.8222,6500.0
2016-02-16 14:40:00,64.65,64.73,64.63,64.69,8318.0,54.8307,54.8985,54.8137,54.8646,8318.0
2016-02-16 14:45:00,64.67,64.76,64.66,64.75,11188.0,54.8476,54.924,54.8391,54.9155,11188.0
2016-02-16 14:50:00,64.73,64.76,64.64,64.64,9094.0,54.8985,54.924,54.8222,54.8222,9094.0
2016-02-16 14:55:00,64.66,64.71,64.61,64.62,48270.0,54.8391,54.8815,54.7967,54.8052,48270.0
2016-02-16 15:00:00,64.63,64.69,64.62,64.63,55710.0,54.8137,54.8646,54.8052,54.8137,55710.0
2016-02-16 15:05:00,64.63,64.68,64.59,64.59,32545.0,54.8137,54.8561,54.7798,54.7798,32545.0
2016-02-16 15:10:00,64.61,64.7,64.58,64.7,35297.0,54.7967,54.8731,54.7713,54.8731,35297.0
2016-02-16 15:15:00,64.71,64.72,64.64,64.71,33263.0,54.8815,54.89,54.8222,54.8815,33263.0
2016-02-16 15:20:00,64.71,64.74,64.69,64.7,23106.0,54.8815,54.907,54.8646,54.8731,23106.0
2016-02-16 15:25:00,64.7,64.77,64.7,64.72,38139.0,54.8731,54.9324,54.8731,54.89,38139.0
2016-02-16 15:30:00,64.73,64.82,64.72,64.82,39639.0,54.8985,54.9748,54.89,54.9748,39639.0
2016-02-16 15:35:00,64.83,64.86,64.74,64.76,32079.0,54.9833,55.0088,54.907,54.924,32079.0
2016-02-16 15:40:00,64.76,64.84,64.71,64.82,16313.0,54.924,54.9918,54.8815,54.9748,16313.0
2016-02-16 15:45:00,64.82,64.83,64.73,64.78,15047.0,54.9748,54.9833,54.8985,54.9409,15047.0
2016-02-16 15:50:00,64.79,64.81,64.7,64.77,31855.0,54.9494,54.9664,54.8731,54.9324,31855.0
2016-02-16 15:55:00,64.76,64.77,64.69,64.74,64563.0,54.924,54.9324,54.8646,54.907,64563.0
2016-02-17 09:30:00,64.9,65.31,64.78,65.16,33475.0,55.0427,55.3904,54.9409,55.2632,33475.0
2016-02-17 09:35:00,65.13,65.23,65.03,65.03,14171.0,55.2378,55.3226,55.1529,55.1529,14171.0
2016-02-17 09:40:00,65.04,65.07,64.87,65.0,23611.0,55.1614,55.1869,55.0172,55.1275,23611.0
2016-02-17 09:45:00,65.03,65.04,64.88,64.97,36337.0,55.1529,55.1614,55.0257,55.1021,36337.0
2016-02-17 09:50:00,64.97,65.05,64.91,64.99,23433.0,55.1021,55.1699,55.0512,55.119,23433.0
2016-02-17 09:55:00,65.04,65.2,65.0,65.04,14722.0,55.1614,55.2971,55.1275,55.1614,14722.0
2016-02-17 10:00:00,65.06,65.13,64.99,65.02,88449.0,55.1784,55.2378,55.119,55.1445,88449.0
2016-02-17 10:05:00,65.03,65.18,64.96,65.06,45990.0,55.1529,55.2802,55.0936,55.1784,45990.0
2016-02-17 10:10:00,65.03,65.19,64.96,65.13,23430.0,55.1529,55.2886,55.0936,55.2378,23430.0
2016-02-17 10:15:00,65.16,65.23,65.02,65.22,47191.0,55.2632,55.3226,55.1445,55.3141,47191.0
2016-02-17 10:20:00,65.24,65.33,65.16,65.31,48515.0,55.331,55.4074,55.2632,55.3904,48515.0
2016-02-17 10:25:00,65.3,65.43,65.25,65.41,58969.0,55.3819,55.4922,55.3395,55.4752,58969.0
2016-02-17 10:30:00,65.43,65.46,65.26,65.3,20512.0,55.4922,55.5176,55.348,55.3819,20512.0
2016-02-17 10:35:00,65.31,65.44,65.29,65.29,27089.0,55.3904,55.5007,55.3735,55.3735,27089.0
2016-02-17 10:40:00,65.27,65.38,65.22,65.34,25359.0,55.3565,55.4498,55.3141,55.4159,25359.0
2016-02-17 10:45:00,65.33,65.35,65.2,65.24,16106.0,55.4074,55.4243,55.2971,55.331,16106.0
2016-02-17 10:50:00,65.25,65.34,65.2,65.31,17389.0,55.3395,55.4159,55.2971,55.3904,17389.0
2016-02-17 10:55:00,65.31,65.46,65.29,65.37,15906.0,55.3904,55.5176,55.3735,55.4413,15906.0
2016-02-17 11:00:00,65.35,65.47,65.33,65.33,16100.0,55.4243,55.5261,55.4074,55.4074,16100.0
2016-02-17 11:05:00,65.32,65.36,65.27,65.33,16930.0,55.3989,55.4328,55.3565,55.4074,16930.0
2016-02-17 11:10:00,65.34,65.39,65.3,65.3,9658.0,55.4159,55.4583,55.3819,55.3819,9658.0
2016-02-17 11:15:00,65.29,65.3,65.23,65.28,19265.0,55.3735,55.3819,55.3226,55.365,19265.0
2016-02-17 11:20:00,65.27,65.27,65.16,65.2,7600.0,55.3565,55.3565,55.2632,55.2971,7600.0
2016-02-17 11:25:00,65.21,65.28,65.11,65.17,19548.0,55.3056,55.365,55.2208,55.2717,19548.0
2016-02-17 11:30:00,65.17,65.29,65.16,65.24,13315.0,55.2717,55.3735,55.2632,55.331,13315.0
2016-02-17 11:35:00,65.21,65.21,65.1,65.17,10500.0,55.3056,55.3056,55.2123,55.2717,10500.0
2016-02-17 11:40:00,65.16,65.21,65.12,65.17,7552.0,55.2632,55.3056,55.2293,55.2717,7552.0
2016-02-17 11:45:00,65.13,65.15,64.99,64.99,13266.0,55.2378,55.2547,55.119,55.119,13266.0
2016-02-17 11:50:00,65.01,65.08,64.95,64.99,11800.0,55.136,55.1953,55.0851,55.119,11800.0
2016-02-17 11:55:00,64.99,65.11,64.95,65.11,12180.0,55.119,55.2208,55.0851,55.2208,12180.0
2016-02-17 12:00:00,65.12,65.19,65.09,65.17,11368.0,55.2293,55.2886,55.2038,55.2717,11368.0
2016-02-17 12:05:00,65.16,65.26,65.16,65.26,12233.0,55.2632,55.348,55.2632,55.348,12233.0
2016-02-17 12:10:00,65.27,65.27,65.23,65.27,9626.0,55.3565,55.3565,55.3226,55.3565,9626.0
2016-02-17 12:15:00,65.29,65.34,65.27,65.34,5400.0,55.3735,55.4159,55.3565,55.4159,5400.0
2016-02-17 12:20:00,65.34,65.4,65.28,65.4,9601.0,55.4159,55.4667,55.365,55.4667,9601.0
2016-02-17 12:25:00,65.41,65.46,65.41,65.44,6454.0,55.4752,55.5176,55.4752,55.5007,6454.0
2016-02-17 12:30:00,65.45,65.51,65.43,65.45,8421.0,55.5092,55.56,55.4922,55.5092,8421.0
2016-02-17 12:35:00,65.46,65.46,65.36,65.41,13154.0,55.5176,55.5176,55.4328,55.4752,13154.0
2016-02-17 12:40:00,65.41,65.44,65.31,65.32,17815.0,55.4752,55.5007,55.3904,55.3989,17815.0
2016-02-17 12:45:00,65.32,65.38,65.32,65.36,15022.0,55.3989,55.4498,55.3989,55.4328,15022.0
2016-02-17 12:50:00,65.36,65.47,65.35,65.43,20551.0,55.4328,55.5261,55.4243,55.4922,20551.0
2016-02-17 12:55:00,65.44,65.44,65.35,65.41,22813.0,55.5007,55.5007,55.4243,55.4752,22813.0
2016-02-17 13:00:00,65.42,65.46,65.38,65.39,23310.0,55.4837,55.5176,55.4498,55.4583,23310.0
2016-02-17 13:05:00,65.39,65.43,65.36,65.38,35653.0,55.4583,55.4922,55.4328,55.4498,35653.0
2016-02-17 13:10:00,65.37,65.38,65.29,65.35,11813.0,55.4413,55.4498,55.3735,55.4243,11813.0
2016-02-17 13:15:00,65.35,65.46,65.35,65.45,10300.0,55.4243,55.5176,55.4243,55.5092,10300.0
2016-02-17 13:20:00,65.43,65.5,65.41,65.44,15186.0,55.4922,55.5516,55.4752,55.5007,15186.0
2016-02-17 13:25:00,65.43,65.46,65.4,65.45,24203.0,55.4922,55.5176,55.4667,55.5092,24203.0
2016-02-17 13:30:00,65.44,65.46,65.41,65.41,14900.0,55.5007,55.5176,55.4752,55.4752,14900.0
2016-02-17 13:35:00,65.38,65.43,65.38,65.4,12627.0,55.4498,55.4922,55.4498,55.4667,12627.0
2016-02-17 13:40:00,65.4,65.49,65.39,65.49,18021.0,55.4667,55.5431,55.4583,55.5431,18021.0
2016-02-17 13:45:00,65.49,65.49,65.42,65.43,17785.0,55.5431,55.5431,55.4837,55.4922,17785.0
2016-02-17 13:50:00,65.41,65.45,65.35,65.37,13313.0,55.4752,55.5092,55.4243,55.4413,13313.0
2016-02-17 13:55:00,65.37,65.43,65.34,65.36,30412.0,55.4413,55.4922,55.4159,55.4328,30412.0
2016-02-17 14:00:00,65.36,65.45,65.35,65.41,25054.0,55.4328,55.5092,55.4243,55.4752,25054.0
2016-02-17 14:05:00,65.42,65.52,65.4,65.48,10559.0,55.4837,55.5685,55.4667,55.5346,10559.0
2016-02-17 14:10:00,65.48,65.55,65.45,65.55,6555.0,55.5346,55.594,55.5092,55.594,6555.0
2016-02-17 14:15:00,65.54,65.6,65.53,65.55,13708.0,55.5855,55.6364,55.577,55.594,13708.0
2016-02-17 14:20:00,65.54,65.58,65.51,65.58,11370.0,55.5855,55.6194,55.56,55.6194,11370.0
2016-02-17 14:25:00,65.56,65.56,65.52,65.53,8530.0,55.6024,55.6024,55.5685,55.577,8530.0
2016-02-17 14:30:00,65.53,65.58,65.5,65.52,8636.0,55.577,55.6194,55.5516,55.5685,8636.0
2016-02-17 14:35:00,65.54,65.54,65.5,65.53,5050.0,55.5855,55.5855,55.5516,55.577,5050.0
2016-02-17 14:40:00,65.52,65.61,65.52,65.61,15291.0,55.5685,55.6449,55.5685,55.6449,15291.0
2016-02-17 14:45:00,65.63,65.63,65.56,65.57,12554.0,55.6618,55.6618,55.6024,55.6109,12554.0
2016-02-17 14:50:00,65.56,65.56,65.5,65.5,15649.0,55.6024,55.6024,55.5516,55.5516,15649.0
2016-02-17 14:55:00,65.5,65.54,65.48,65.51,14191.0,55.5516,55.5855,55.5346,55.56,14191.0
2016-02-17 15:00:00,65.52,65.52,65.46,65.51,8700.0,55.5685,55.5685,55.5176,55.56,8700.0
2016-02-17 15:05:00,65.5,65.51,65.48,65.51,12419.0,55.5516,55.56,55.5346,55.56,12419.0
2016-02-17 15:10:00,65.5,65.54,65.47,65.54,8330.0,55.5516,55.5855,55.5261,55.5855,8330.0
2016-02-17 15:15:00,65.54,65.55,65.5,65.51,9520.0,55.5855,55.594,55.5516,55.56,9520.0
2016-02-17 15:20:00,65.52,65.53,65.39,65.4,17658.0,55.5685,55.577,55.4583,55.4667,17658.0
2016-02-17 15:25:00,65.39,65.39,65.34,65.39,10900.0,55.4583,55.4583,55.4159,55.4583,10900.0
2016-02-17 15:30:00,65.39,65.4,65.36,65.37,11254.0,55.4583,55.4667,55.4328,55.4413,11254.0
2016-02-17 15:35:00,65.37,65.49,65.34,65.49,15689.0,55.4413,55.5431,55.4159,55.5431,15689.0
2016-02-17 15:40:00,65.49,65.51,65.46,65.5,13760.0,55.5431,55.56,55.5176,55.5516,13760.0
2016-02-17 15:45:00,65.5,65.56,65.49,65.56,15097.0,55.5516,55.6024,55.5431,55.6024,15097.0
2016-02-17 15:50:00,65.57,65.6,65.54,65.58,20899.0,55.6109,55.6364,55.5855,55.6194,20899.0
2016-02-17 15:55:00,65.58,65.64,65.51,65.57,108434.0,55.6194,55.6703,55.56,55.6109,108434.0
2016-02-18 09:30:00,65.56,65.56,65.23,65.36,28641.0,55.6024,55.6024,55.3226,55.4328,28641.0
2016-02-18 09:35:00,65.35,65.57,65.33,65.39,13714.0,55.4243,55.6109,55.4074,55.4583,13714.0
2016-02-18 09:40:00,65.42,65.56,65.38,65.38,55818.0,55.4837,55.6024,55.4498,55.4498,55818.0
2016-02-18 09:45:00,65.41,65.63,65.37,65.53,36956.0,55.4752,55.6618,55.4413,55.577,36956.0
2016-02-18 09:50:00,65.54,65.57,65.42,65.53,60508.0,55.5855,55.6109,55.4837,55.577,60508.0
2016-02-18 09:55:00,65.54,65.69,65.49,65.54,21658.0,55.5855,55.7127,55.5431,55.5855,21658.0
2016-02-18 10:00:00,65.53,65.56,65.36,65.51,40835.0,55.577,55.6024,55.4328,55.56,40835.0
2016-02-18 10:05:00,65.51,65.6,65.43,65.44,11500.0,55.56,55.6364,55.4922,55.5007,11500.0
2016-02-18 10:10:00,65.44,65.66,65.42,65.65,23007.0,55.5007,55.6873,55.4837,55.6788,23007.0
2016-02-18 10:15:00,65.65,65.68,65.59,65.63,16632.0,55.6788,55.7042,55.6279,55.6618,16632.0
2016-02-18 10:20:00,65.63,65.63,65.49,65.53,21100.0,55.6618,55.6618,55.5431,55.577,21100.0
2016-02-18 10:25:00,65.51,65.58,65.47,65.52,17642.0,55.56,55.6194,55.5261,55.5685,17642.0
2016-02-18 10:30:00,65.53,65.53,65.39,65.5,54366.0,55.577,55.577,55.4583,55.5516,54366.0
2016-02-18 10:35:00,65.5,65.57,65.44,65.57,13000.0,55.5516,55.6109,55.5007,55.6109,13000.0
2016-02-18 10:40:00,65.58,65.64,65.5,65.63,12776.0,55.6194,55.6703,55.5516,55.6618,12776.0
2016-02-18 10:45:00,65.63,65.67,65.58,65.59,15947.0,55.6618,55.6957,55.6194,55.6279,15947.0
2016-02-18 10:50:00,65.57,65.59,65.47,65.48,11954.0,55.6109,55.6279,55.5261,55.5346,11954.0
2016-02-18 10:55:00,65.46,65.56,65.45,65.51,42474.0,55.5176,55.6024,55.5092,55.56,42474.0
2016-02-18 11:00:00,65.52,65.6,65.43,65.51,12185.0,55.5685,55.6364,55.4922,55.56,12185.0
2016-02-18 11:05:00,65.52,65.55,65.43,65.44,10218.0,55.5685,55.594,55.4922,55.5007,10218.0
2016-02-18 11:10:00,65.44,65.47,65.34,65.35,11831.0,55.5007,55.5261,55.4159,55.4243,11831.0
2016-02-18 11:15:00,65.37,65.38,65.32,65.36,10500.0,55.4413,55.4498,55.3989,55.4328,10500.0
2016-02-18 11:20:00,65.33,65.42,65.31,65.42,13607.0,55.4074,55.4837,55.3904,55.4837,13607.0
2016-02-18 11:25:00,65.43,65.52,65.41,65.52,13146.0,55.4922,55.5685,55.4752,55.5685,13146.0
2016-02-18 11:30:00,65.52,65.52,65.41,65.47,12433.0,55.5685,55.5685,55.4752,55.5261,12433.0
2016-02-18 11:35:00,65.47,65.48,65.39,65.4,45350.0,55.5261,55.5346,55.4583,55.4667,45350.0
2016-02-18 11:40:00,65.43,65.44,65.31,65.35,15400.0,55.4922,55.5007,55.3904,55.4243,15400.0
2016-02-18 11:45:00,65.34,65.35,65.26,65.29,10025.0,55.4159,55.4243,55.348,55.3735,10025.0
2016-02-18 11:50:00,65.26,65.37,65.23,65.33,9003.0,55.348,55.4413,55.3226,55.4074,9003.0
2016-02-18 11:55:00,65.35,65.37,65.26,65.31,32342.0,55.4243,55.4413,55.348,55.3904,32342.0
2016-02-18 12:00:00,65.31,65.34,65.21,65.28,110572.0,55.3904,55.4159,55.3056,55.365,110572.0
2016-02-18 12:05:00,65.23,65.29,65.21,65.26,58070.0,55.3226,55.3735,55.3056,55.348,58070.0
2016-02-18 12:10:00,65.27,65.27,65.2,65.24,29485.0,55.3565,55.3565,55.2971,55.331,29485.0
2016-02-18 12:15:00,65.24,65.29,65.21,65.25,191267.0,55.331,55.3735,55.3056,55.3395,191267.0
2016-02-18 12:20:00,65.26,65.28,65.2,65.24,96300.0,55.348,55.365,55.2971,55.331,96300.0
2016-02-18 12:25:00,65.24,65.39,65.21,65.26,122042.0,55.331,55.4583,55.3056,55.348,122042.0
2016-02-18 12:30:00,65.24,65.3,65.21,65.22,55039.0,55.331,55.3819,55.3056,55.3141,55039.0
2016-02-18 12:35:00,65.23,65.33,65.21,65.25,86586.0,55.3226,55.4074,55.3056,55.3395,86586.0
2016-02-18 12:40:00,65.25,65.31,65.2,65.31,39984.0,55.3395,55.3904,55.2971,55.3904,39984.0
2016-02-18 12:45:00,65.3,65.31,65.22,65.26,57127.0,55.3819,55.3904,55.3141,55.348,57127.0
2016-02-18 12:50:00,65.27,65.3,65.23,65.23,40058.0,55.3565,55.3819,55.3226,55.3226,40058.0
2016-02-18 12:55:00,65.24,65.28,65.21,65.26,24802.0,55.331,55.365,55.3056,55.348,24802.0
2016-02-18 13:00:00,65.25,65.28,65.21,65.22,25787.0,55.3395,55.365,55.3056,55.3141,25787.0
2016-02-18 13:05:00,65.23,65.25,65.18,65.18,16268.0,55.3226,55.3395,55.2802,55.2802,16268.0
2016-02-18 13:10:00,65.19,65.19,65.05,65.09,35306.0,55.2886,55.2886,55.1699,55.2038,35306.0
2016-02-18 13:15:00,65.1,65.12,64.99,65.06,20397.0,55.2123,55.2293,55.119,55.1784,20397.0
2016-02-18 13:20:00,65.05,65.07,64.97,65.07,29259.0,55.1699,55.1869,55.1021,55.1869,29259.0
2016-02-18 13:25:00,65.08,65.18,65.03,65.15,26998.0,55.1953,55.2802,55.1529,55.2547,26998.0
2016-02-18 13:30:00,65.14,65.24,65.14,65.23,22600.0,55.2462,55.331,55.2462,55.3226,22600.0
2016-02-18 13:35:00,65.23,65.29,65.2,65.28,34169.0,55.3226,55.3735,55.2971,55.365,34169.0
2016-02-18 13:40:00,65.26,65.32,65.25,65.3,22720.0,55.348,55.3989,55.3395,55.3819,22720.0
2016-02-18 13:45:00,65.3,65.38,65.29,65.35,28475.0,55.3819,55.4498,55.3735,55.4243,28475.0
2016-02-18 13:50:00,65.35,65.35,65.29,65.3,11700.0,55.4243,55.4243,55.3735,55.3819,11700.0
2016-02-18 13:55:00,65.29,65.29,65.22,65.29,8500.0,55.3735,55.3735,55.3141,55.3735,8500.0
2016-02-18 14:00:00,65.29,65.31,65.26,65.28,20010.0,55.3735,55.3904,55.348,55.365,20010.0
2016-02-18 14:05:00,65.28,65.31,65.2,65.2,18984.0,55.365,55.3904,55.2971,55.2971,18984.0
2016-02-18 14:10:00,65.21,65.23,65.13,65.13,10455.0,55.3056,55.3226,55.2378,55.2378,10455.0
2016-02-18 14:15:00,65.12,65.15,65.03,65.14,67687.0,55.2293,55.2547,55.1529,55.2462,67687.0
2016-02-18 14:20:00,65.15,65.16,65.1,65.12,13400.0,55.2547,55.2632,55.2123,55.2293,13400.0
2016-02-18 14:25:00,65.12,65.12,65.07,65.12,14574.0,55.2293,55.2293,55.1869,55.2293,14574.0
2016-02-18 14:30:00,65.11,65.17,65.11,65.15,9251.0,55.2208,55.2717,55.2208,55.2547,9251.0
2016-02-18 14:35:00,65.16,65.21,65.12,65.12,18527.0,55.2632,55.3056,55.2293,55.2293,18527.0
2016-02-18 14:40:00,65.14,65.15,65.1,65.1,6091.0,55.2462,55.2547,55.2123,55.2123,6091.0
2016-02-18 14:45:00,65.1,65.14,65.08,65.13,10097.0,55.2123,55.2462,55.1953,55.2378,10097.0
2016-02-18 14:50:00,65.13,65.24,65.12,65.18,15846.0,55.2378,55.331,55.2293,55.2802,15846.0
2016-02-18 14:55:00,65.2,65.2,65.13,65.14,8000.0,55.2971,55.2971,55.2378,55.2462,8000.0
2016-02-18 15:00:00,65.14,65.19,65.12,65.14,10005.0,55.2462,55.2886,55.2293,55.2462,10005.0
2016-02-18 15:05:00,65.13,65.16,65.1,65.1,9500.0,55.2378,55.2632,55.2123,55.2123,9500.0
2016-02-18 15:10:00,65.1,65.13,65.06,65.07,10105.0,55.2123,55.2378,55.1784,55.1869,10105.0
2016-02-18 15:15:00,65.07,65.13,65.06,65.12,12236.0,55.1869,55.2378,55.1784,55.2293,12236.0
2016-02-18 15:20:00,65.13,65.15,65.09,65.11,14938.0,55.2378,55.2547,55.2038,55.2208,14938.0
2016-02-18 15:25:00,65.12,65.12,65.01,65.04,12470.0,55.2293,55.2293,55.136,55.1614,12470.0
2016-02-18 15:30:00,65.04,65.04,64.93,64.99,36421.0,55.1614,55.1614,55.0681,55.119,36421.0
2016-02-18 15:35:00,65.0,65.05,64.97,65.01,37080.0,55.1275,55.1699,55.1021,55.136,37080.0
2016-02-18 15:40:00,65.01,65.01,64.92,64.95,38024.0,55.136,55.136,55.0597,55.0851,38024.0
2016-02-18 15:45:00,64.95,64.95,64.9,64.91,25556.0,55.0851,55.0851,55.0427,55.0512,25556.0
2016-02-18 15:50:00,64.91,64.93,64.84,64.89,96366.0,55.0512,55.0681,54.9918,55.0342,96366.0
2016-02-18 15:55:00,64.9,64.93,64.82,64.85,97610.0,55.0427,55.0681,54.9748,55.0003,97610.0
2016-02-19 09:30:00,65.59,66.43,65.59,66.23,68037.0,55.6279,56.3403,55.6279,56.1707,68037.0
2016-02-19 09:35:00,66.19,66.36,66.09,66.16,25461.0,56.1368,56.2809,56.0519,56.1113,25461.0
2016-02-19 09:40:00,66.15,66.54,66.04,66.54,95556.0,56.1028,56.4336,56.0095,56.4336,95556.0
2016-02-19 09:45:00,66.55,66.66,66.43,66.43,33282.0,56.4421,56.5354,56.3403,56.3403,33282.0
2016-02-19 09:50:00,66.43,66.67,66.4,66.61,119999.0,56.3403,56.5439,56.3149,56.493,119999.0
2016-02-19 09:55:00,66.65,66.65,66.4,66.4,72124.0,56.5269,56.5269,56.3149,56.3149,72124.0
2016-02-19 10:00:00,66.4,66.45,66.3,66.34,60556.0,56.3149,56.3573,56.2301,56.264,60556.0
2016-02-19 10:05:00,66.33,66.44,66.28,66.33,17524.0,56.2555,56.3488,56.2131,56.2555,17524.0
2016-02-19 10:10:00,66.33,66.34,66.26,66.34,22626.0,56.2555,56.264,56.1961,56.264,22626.0
2016-02-19 10:15:00,66.35,66.52,66.29,66.5,36640.0,56.2725,56.4166,56.2216,56.3997,36640.0
2016-02-19 10:20:00,66.5,66.5,66.29,66.32,21683.0,56.3997,56.3997,56.2216,56.247,21683.0
2016-02-19 10:25:00,66.31,66.31,66.13,66.19,21829.0,56.2385,56.2385,56.0859,56.1368,21829.0
2016-02-19 10:30:00,66.18,66.37,66.15,66.3,41546.0,56.1283,56.2894,56.1028,56.2301,41546.0
2016-02-19 10:35:00,66.29,66.29,66.12,66.21,34858.0,56.2216,56.2216,56.0774,56.1537,34858.0
2016-02-19 10:40:00,66.22,66.31,66.06,66.07,20348.0,56.1622,56.2385,56.0265,56.035,20348.0
2016-02-19 10:45:00,66.05,66.08,65.82,66.03,15444.0,56.018,56.0435,55.823,56.0011,15444.0
2016-02-19 10:50:00,66.04,66.04,65.88,65.96,11538.0,56.0095,56.0095,55.8738,55.9417,11538.0
2016-02-19 10:55:00,65.97,66.02,65.96,65.96,14568.0,55.9502,55.9926,55.9417,55.9417,14568.0
2016-02-19 11:00:00,65.95,66.07,65.94,66.06,13150.0,55.9332,56.035,55.9247,56.0265,13150.0
2016-02-19 11:05:00,66.05,66.19,65.99,66.13,11026.0,56.018,56.1368,55.9671,56.0859,11026.0
2016-02-19 11:10:00,66.13,66.18,66.06,66.1,27632.0,56.0859,56.1283,56.0265,56.0604,27632.0
2016-02-19 11:15:00,66.1,66.16,66.05,66.07,71802.0,56.0604,56.1113,56.018,56.035,71802.0
2016-02-19 11:20:00,66.07,66.14,66.0,66.03,96715.0,56.035,56.0944,55.9756,56.0011,96715.0
2016-02-19 11:25:00,66.02,66.12,65.97,66.1,24600.0,55.9926,56.0774,55.9502,56.0604,24600.0
2016-02-19 11:30:00,66.08,66.25,66.08,66.14,55002.0,56.0435,56.1876,56.0435,56.0944,55002.0
2016-02-19 11:35:00,66.14,66.25,66.09,66.25,67084.0,56.0944,56.1876,56.0519,56.1876,67084.0
2016-02-19 11:40:00,66.25,66.28,66.16,66.28,8026.0,56.1876,56.2131,56.1113,56.2131,8026.0
2016-02-19 11:45:00,66.28,66.29,66.16,66.23,12654.0,56.2131,56.2216,56.1113,56.1707,12654.0
2016-02-19 11:50:00,66.23,66.27,66.2,66.27,6699.0,56.1707,56.2046,56.1452,56.2046,6699.0
2016-02-19 11:55:00,66.26,66.26,66.17,66.19,6166.0,56.1961,56.1961,56.1198,56.1368,6166.0
2016-02-19 12:00:00,66.2,66.29,66.11,66.17,37658.0,56.1452,56.2216,56.0689,56.1198,37658.0
2016-02-19 12:05:00,66.17,66.23,66.14,66.19,5300.0,56.1198,56.1707,56.0944,56.1368,5300.0
2016-02-19 12:10:00,66.17,66.26,66.15,66.25,7000.0,56.1198,56.1961,56.1028,56.1876,7000.0
2016-02-19 12:15:00,66.25,66.31,66.22,66.24,7468.0,56.1876,56.2385,56.1622,56.1792,7468.0
2016-02-19 12:20:00,66.23,66.29,66.21,66.28,39843.0,56.1707,56.2216,56.1537,56.2131,39843.0
2016-02-19 12:25:00,66.27,66.3,66.15,66.15,76100.0,56.2046,56.2301,56.1028,56.1028,76100.0
2016-02-19 12:30:00,66.16,66.21,66.11,66.12,17300.0,56.1113,56.1537,56.0689,56.0774,17300.0
2016-02-19 12:35:00,66.12,66.16,66.08,66.12,24300.0,56.0774,56.1113,56.0435,56.0774,24300.0
2016-02-19 12:40:00,66.12,66.15,66.1,66.14,20900.0,56.0774,56.1028,56.0604,56.0944,20900.0
2016-02-19 12:45:00,66.13,66.26,66.12,66.25,42226.0,56.0859,56.1961,56.0774,56.1876,42226.0
2016-02-19 12:50:00,66.24,66.31,66.23,66.29,22283.0,56.1792,56.2385,56.1707,56.2216,22283.0
2016-02-19 12:55:00,66.28,66.28,66.16,66.22,20357.0,56.2131,56.2131,56.1113,56.1622,20357.0
2016-02-19 13:00:00,66.2,66.23,66.1,66.13,14521.0,56.1452,56.1707,56.0604,56.0859,14521.0
2016-02-19 13:05:00,66.12,66.13,66.05,66.13,23400.0,56.0774,56.0859,56.018,56.0859,23400.0
2016-02-19 13:10:00,66.12,66.21,66.11,66.2,14750.0,56.0774,56.1537,56.0689,56.1452,14750.0
2016-02-19 13:15:00,66.19,66.21,66.18,66.2,25445.0,56.1368,56.1537,56.1283,56.1452,25445.0
2016-02-19 13:20:00,66.19,66.2,66.15,66.15,20550.0,56.1368,56.1452,56.1028,56.1028,20550.0
2016-02-19 13:25:00,66.15,66.21,66.14,66.2,39238.0,56.1028,56.1537,56.0944,56.1452,39238.0
2016-02-19 13:30:00,66.2,66.23,66.13,66.14,79041.0,56.1452,56.1707,56.0859,56.0944,79041.0
2016-02-19 13:35:00,66.13,66.13,66.03,66.03,33211.0,56.0859,56.0859,56.0011,56.0011,33211.0
2016-02-19 13:40:00,66.03,66.15,66.03,66.08,44605.0,56.0011,56.1028,56.0011,56.0435,44605.0
2016-02-19 13:45:00,66.08,66.13,66.08,66.1,33700.0,56.0435,56.0859,56.0435,56.0604,33700.0
2016-02-19 13:50:00,66.1,66.11,66.04,66.07,13799.0,56.0604,56.0689,56.0095,56.035,13799.0
2016-02-19 13:55:00,66.09,66.12,66.04,66.09,23320.0,56.0519,56.0774,56.0095,56.0519,23320.0
2016-02-19 14:00:00,66.09,66.11,66.05,66.05,47200.0,56.0519,56.0689,56.018,56.018,47200.0
2016-02-19 14:05:00,66.05,66.09,66.01,66.04,44199.0,56.018,56.0519,55.9841,56.0095,44199.0
2016-02-19 14:10:00,66.04,66.09,66.02,66.08,37747.0,56.0095,56.0519,55.9926,56.0435,37747.0
2016-02-19 14:15:00,66.08,66.09,66.04,66.07,48400.0,56.0435,56.0519,56.0095,56.035,48400.0
2016-02-19 14:20:00,66.07,66.08,65.95,65.96,28400.0,56.035,56.0435,55.9332,55.9417,28400.0
2016-02-19 14:25:00,65.96,65.98,65.88,65.91,20183.0,55.9417,55.9587,55.8738,55.8993,20183.0
2016-02-19 14:30:00,65.91,65.92,65.83,65.85,21471.0,55.8993,55.9078,55.8314,55.8484,21471.0
2016-02-19 14:35:00,65.85,65.87,65.75,65.76,42954.0,55.8484,55.8654,55.7636,55.7721,42954.0
2016-02-19 14:40:00,65.75,65.83,65.75,65.81,18499.0,55.7636,55.8314,55.7636,55.8145,18499.0
2016-02-19 14:45:00,65.81,65.81,65.73,65.73,12846.0,55.8145,55.8145,55.7466,55.7466,12846.0
2016-02-19 14:50:00,65.73,65.83,65.73,65.8,15377.0,55.7466,55.8314,55.7466,55.806,15377.0
2016-02-19 14:55:00,65.79,65.86,65.75,65.84,38448.0,55.7975,55.8569,55.7636,55.8399,38448.0
2016-02-19 15:00:00,65.85,65.86,65.79,65.84,11162.0,55.8484,55.8569,55.7975,55.8399,11162.0
2016-02-19 15:05:00,65.83,65.88,65.8,65.88,14360.0,55.8314,55.8738,55.806,55.8738,14360.0
2016-02-19 15:10:00,65.87,65.91,65.84,65.9,9200.0,55.8654,55.8993,55.8399,55.8908,9200.0
2016-02-19 15:15:00,65.9,65.93,65.84,65.85,25547.0,55.8908,55.9162,55.8399,55.8484,25547.0
2016-02-19 15:20:00,65.86,65.89,65.86,65.88,13885.0,55.8569,55.8823,55.8569,55.8738,13885.0
2016-02-19 15:25:00,65.89,66.04,65.89,66.04,18352.0,55.8823,56.0095,55.8823,56.0095,18352.0
2016-02-19 15:30:00,66.05,66.06,65.98,66.0,75031.0,56.018,56.0265,55.9587,55.9756,75031.0
2016-02-19 15:35:00,66.0,66.04,65.97,66.02,102757.0,55.9756,56.0095,55.9502,55.9926,102757.0
2016-02-19 15:40:00,66.01,66.03,65.98,65.99,70817.0,55.9841,56.0011,55.9587,55.9671,70817.0
2016-02-19 15:45:00,65.98,65.98,65.84,65.89,159171.0,55.9587,55.9587,55.8399,55.8823,159171.0
2016-02-19 15:50:00,65.83,65.88,65.62,65.77,183789.0,55.8314,55.8738,55.6533,55.7805,183789.0
2016-02-19 15:55:00,65.77,65.93,65.67,65.69,321704.0,55.7805,55.9162,55.6957,55.7127,321704.0
2016-02-22 09:30:00,65.99,66.58,65.98,66.35,34524.0,55.9671,56.4675,55.9587,56.2725,34524.0
2016-02-22 09:35:00,66.46,66.53,66.35,66.5,18588.0,56.3657,56.4251,56.2725,56.3997,18588.0
2016-02-22 09:40:00,66.5,66.76,66.47,66.63,13966.0,56.3997,56.6202,56.3742,56.5099,13966.0
2016-02-22 09:45:00,66.66,66.73,66.57,66.7,24013.0,56.5354,56.5947,56.459,56.5693,24013.0
2016-02-22 09:50:00,66.73,66.75,66.52,66.55,26325.0,56.5947,56.6117,56.4166,56.4421,26325.0
2016-02-22 09:55:00,66.55,66.61,66.5,66.51,18716.0,56.4421,56.493,56.3997,56.4082,18716.0
2016-02-22 10:00:00,66.51,66.57,66.46,66.53,24000.0,56.4082,56.459,56.3657,56.4251,24000.0
2016-02-22 10:05:00,66.53,66.53,66.32,66.38,53019.0,56.4251,56.4251,56.247,56.2979,53019.0
2016-02-22 10:10:00,66.4,66.48,66.35,66.35,54071.0,56.3149,56.3827,56.2725,56.2725,54071.0
2016-02-22 10:15:00,66.37,66.38,66.11,66.19,36700.0,56.2894,56.2979,56.0689,56.1368,36700.0
2016-02-22 10:20:00,66.18,66.3,66.14,66.27,38299.0,56.1283,56.2301,56.0944,56.2046,38299.0
2016-02-22 10:25:00,66.27,66.32,66.17,66.18,55851.0,56.2046,56.247,56.1198,56.1283,55851.0
2016-02-22 10:30:00,66.18,66.21,66.08,66.13,51200.0,56.1283,56.1537,56.0435,56.0859,51200.0
2016-02-22 10:35:00,66.11,66.13,66.08,66.11,33503.0,56.0689,56.0859,56.0435,56.0689,33503.0
2016-02-22 10:40:00,66.11,66.18,66.07,66.1,27100.0,56.0689,56.1283,56.035,56.0604,27100.0
2016-02-22 10:45:00,66.1,66.16,66.08,66.09,17000.0,56.0604,56.1113,56.0435,56.0519,17000.0
2016-02-22 10:50:00,66.09,66.21,66.09,66.17,27454.0,56.0519,56.1537,56.0519,56.1198,27454.0
2016-02-22 10:55:00,66.17,66.17,66.07,66.07,43560.0,56.1198,56.1198,56.035,56.035,43560.0
2016-02-22 11:00:00,66.07,66.09,66.0,66.01,47065.0,56.035,56.0519,55.9756,55.9841,47065.0
2016-02-22 11:05:00,66.03,66.04,65.93,65.95,84618.0,56.0011,56.0095,55.9162,55.9332,84618.0
2016-02-22 11:10:00,65.96,65.96,65.87,65.9,67163.0,55.9417,55.9417,55.8654,55.8908,67163.0
2016-02-22 11:15:00,65.9,65.97,65.87,65.87,163825.0,55.8908,55.9502,55.8654,55.8654,163825.0
2016-02-22 11:20:00,65.88,65.92,65.82,65.82,17429.0,55.8738,55.9078,55.823,55.823,17429.0
2016-02-22 11:25:00,65.83,65.86,65.79,65.81,160175.0,55.8314,55.8569,55.7975,55.8145,160175.0
2016-02-22 11:30:00,65.81,65.86,65.76,65.78,23030.0,55.8145,55.8569,55.7721,55.789,23030.0
2016-02-22 11:35:00,65.78,65.94,65.75,65.91,127800.0,55.789,55.9247,55.7636,55.8993,127800.0
2016-02-22 11:40:00,65.94,66.0,65.88,65.88,43218.0,55.9247,55.9756,55.8738,55.8738,43218.0
2016-02-22 11:45:00,65.88,65.91,65.87,65.9,37769.0,55.8738,55.8993,55.8654,55.8908,37769.0
2016-02-22 11:50:00,65.89,65.89,65.8,65.82,20823.0,55.8823,55.8823,55.806,55.823,20823.0
2016-02-22 11:55:00,65.83,65.9,65.82,65.9,116575.0,55.8314,55.8908,55.823,55.8908,116575.0
2016-02-22 12:00:00,65.89,65.92,65.84,65.9,20651.0,55.8823,55.9078,55.8399,55.8908,20651.0
2016-02-22 12:05:00,65.91,65.94,65.89,65.91,18450.0,55.8993,55.9247,55.8823,55.8993,18450.0
2016-02-22 12:10:00,65.91,66.04,65.91,66.03,29100.0,55.8993,56.0095,55.8993,56.0011,29100.0
2016-02-22 12:15:00,66.03,66.06,66.01,66.05,9397.0,56.0011,56.0265,55.9841,56.018,9397.0
2016-02-22 12:20:00,66.04,66.05,65.95,65.95,19600.0,56.0095,56.018,55.9332,55.9332,19600.0
2016-02-22 12:25:00,65.96,65.96,65.74,65.87,53034.0,55.9417,55.9417,55.7551,55.8654,53034.0
2016-02-22 12:30:00,65.87,65.92,65.86,65.87,17600.0,55.8654,55.9078,55.8569,55.8654,17600.0
2016-02-22 12:35:00,65.88,65.9,65.85,65.87,19100.0,55.8738,55.8908,55.8484,55.8654,19100.0
2016-02-22 12:40:00,65.87,65.88,65.81,65.82,20748.0,55.8654,55.8738,55.8145,55.823,20748.0
2016-02-22 12:45:00,65.83,65.83,65.78,65.82,17300.0,55.8314,55.8314,55.789,55.823,17300.0
2016-02-22 12:50:00,65.83,65.87,65.77,65.8,12368.0,55.8314,55.8654,55.7805,55.806,12368.0
2016-02-22 12:55:00,65.8,65.8,65.69,65.73,84850.0,55.806,55.806,55.7127,55.7466,84850.0
2016-02-22 13:00:00,65.73,65.8,65.71,65.8,25026.0,55.7466,55.806,55.7297,55.806,25026.0
2016-02-22 13:05:00,65.79,65.86,65.78,65.85,17000.0,55.7975,55.8569,55.789,55.8484,17000.0
2016-02-22 13:10:00,65.86,65.9,65.84,65.9,17126.0,55.8569,55.8908,55.8399,55.8908,17126.0
2016-02-22 13:15:00,65.9,65.95,65.87,65.94,38169.0,55.8908,55.9332,55.8654,55.9247,38169.0
2016-02-22 13:20:00,65.95,65.99,65.94,65.95,16095.0,55.9332,55.9671,55.9247,55.9332,16095.0
2016-02-22 13:25:00,65.96,66.03,65.94,66.02,13482.0,55.9417,56.0011,55.9247,55.9926,13482.0
2016-02-22 13:30:00,66.02,66.09,66.02,66.06,11300.0,55.9926,56.0519,55.9926,56.0265,11300.0
2016-02-22 13:35:00,66.08,66.12,66.05,66.07,11001.0,56.0435,56.0774,56.018,56.035,11001.0
2016-02-22 13:40:00,66.06,66.21,66.05,66.18,17893.0,56.0265,56.1537,56.018,56.1283,17893.0
2016-02-22 13:45:00,66.17,66.23,66.17,66.23,10900.0,56.1198,56.1707,56.1198,56.1707,10900.0
2016-02-22 13:50:00,66.23,66.32,66.23,66.32,14615.0,56.1707,56.247,56.1707,56.247,14615.0
2016-02-22 13:55:00,66.32,66.37,66.31,66.34,19375.0,56.247,56.2894,56.2385,56.264,19375.0
2016-02-22 14:00:00,66.34,66.35,66.15,66.16,25402.0,56.264,56.2725,56.1028,56.1113,25402.0
2016-02-22 14:05:00,66.15,66.17,65.78,66.05,63869.0,56.1028,56.1198,55.789,56.018,63869.0
2016-02-22 14:10:00,66.05,66.12,66.02,66.11,13888.0,56.018,56.0774,55.9926,56.0689,13888.0
2016-02-22 14:15:00,66.11,66.11,66.01,66.02,15307.0,56.0689,56.0689,55.9841,55.9926,15307.0
2016-02-22 14:20:00,66.02,66.06,65.97,66.01,23108.0,55.9926,56.0265,55.9502,55.9841,23108.0
2016-02-22 14:25:00,66.01,66.07,65.97,66.07,15932.0,55.9841,56.035,55.9502,56.035,15932.0
2016-02-22 14:30:00,66.06,66.1,66.03,66.08,10687.0,56.0265,56.0604,56.0011,56.0435,10687.0
2016-02-22 14:35:00,66.09,66.12,66.04,66.07,12726.0,56.0519,56.0774,56.0095,56.035,12726.0
2016-02-22 14:40:00,66.07,66.07,66.01,66.02,19910.0,56.035,56.035,55.9841,55.9926,19910.0
2016-02-22 14:45:00,66.01,66.03,65.97,66.01,14991.0,55.9841,56.0011,55.9502,55.9841,14991.0
2016-02-22 14:50:00,66.02,66.09,66.0,66.09,27482.0,55.9926,56.0519,55.9756,56.0519,27482.0
2016-02-22 14:55:00,66.09,66.17,66.09,66.16,12534.0,56.0519,56.1198,56.0519,56.1113,12534.0
2016-02-22 15:00:00,66.17,66.19,66.08,66.09,25752.0,56.1198,56.1368,56.0435,56.0519,25752.0
2016-02-22 15:05:00,66.06,66.06,65.98,65.98,26700.0,56.0265,56.0265,55.9587,55.9587,26700.0
2016-02-22 15:10:00,65.98,66.03,65.97,66.01,28542.0,55.9587,56.0011,55.9502,55.9841,28542.0
2016-02-22 15:15:00,66.01,66.05,65.97,66.01,19698.0,55.9841,56.018,55.9502,55.9841,19698.0
2016-02-22 15:20:00,66.01,66.07,66.01,66.07,21964.0,55.9841,56.035,55.9841,56.035,21964.0
2016-02-22 15:25:00,66.07,66.08,66.01,66.04,20345.0,56.035,56.0435,55.9841,56.0095,20345.0
2016-02-22 15:30:00,66.04,66.07,66.01,66.04,19246.0,56.0095,56.035,55.9841,56.0095,19246.0
2016-02-22 15:35:00,66.03,66.08,66.02,66.08,40330.0,56.0011,56.0435,55.9926,56.0435,40330.0
2016-02-22 15:40:00,66.08,66.1,66.07,66.07,33810.0,56.0435,56.0604,56.035,56.035,33810.0
2016-02-22 15:45:00,66.08,66.08,66.05,66.06,73907.0,56.0435,56.0435,56.018,56.0265,73907.0
2016-02-22 15:50:00,66.07,66.08,66.06,66.08,68447.0,56.035,56.0435,56.0265,56.0435,68447.0
2016-02-22 15:55:00,66.08,66.16,66.07,66.16,61248.0,56.0435,56.1113,56.035,56.1113,61248.0
2016-02-23 09:30:00,65.76,65.82,65.32,65.7,25615.0,55.7721,55.823,55.3989,55.7212,25615.0
2016-02-23 09:35:00,65.81,65.81,65.5,65.66,31368.0,55.8145,55.8145,55.5516,55.6873,31368.0
2016-02-23 09:40:00,65.69,65.89,65.69,65.82,5893.0,55.7127,55.8823,55.7127,55.823,5893.0
2016-02-23 09:45:00,65.8,65.99,65.8,65.99,8738.0,55.806,55.9671,55.806,55.9671,8738.0
2016-02-23 09:50:00,66.0,66.09,66.0,66.08,4450.0,55.9756,56.0519,55.9756,56.0435,4450.0
2016-02-23 09:55:00,66.12,66.2,66.12,66.13,6710.0,56.0774,56.1452,56.0774,56.0859,6710.0
2016-02-23 10:00:00,66.1,66.13,66.03,66.07,5132.0,56.0604,56.0859,56.0011,56.035,5132.0
2016-02-23 10:05:00,66.07,66.14,65.96,66.04,7766.0,56.035,56.0944,55.9417,56.0095,7766.0
2016-02-23 10:10:00,66.01,66.05,65.89,65.89,7800.0,55.9841,56.018,55.8823,55.8823,7800.0
2016-02-23 10:15:00,65.89,65.89,65.72,65.77,10603.0,55.8823,55.8823,55.7381,55.7805,10603.0
2016-02-23 10:20:00,65.77,65.91,65.77,65.85,8521.0,55.7805,55.8993,55.7805,55.8484,8521.0
2016-02-23 10:25:00,65.78,65.79,65.71,65.71,12720.0,55.789,55.7975,55.7297,55.7297,12720.0
2016-02-23 10:30:00,65.71,65.89,65.63,65.87,16654.0,55.7297,55.8823,55.6618,55.8654,16654.0
2016-02-23 10:35:00,65.9,65.93,65.86,65.86,11257.0,55.8908,55.9162,55.8569,55.8569,11257.0
2016-02-23 10:40:00,65.86,65.96,65.83,65.93,4642.0,55.8569,55.9417,55.8314,55.9162,4642.0
2016-02-23 10:45:00,65.93,65.96,65.87,65.87,14100.0,55.9162,55.9417,55.8654,55.8654,14100.0
2016-02-23 10:50:00,65.87,65.87,65.75,65.76,7682.0,55.8654,55.8654,55.7636,55.7721,7682.0
2016-02-23 10:55:00,65.76,65.81,65.74,65.81,17752.0,55.7721,55.8145,55.7551,55.8145,17752.0
2016-02-23 11:00:00,65.8,65.9,65.77,65.89,7500.0,55.806,55.8908,55.7805,55.8823,7500.0
2016-02-23 11:05:00,65.89,65.91,65.71,65.71,6228.0,55.8823,55.8993,55.7297,55.7297,6228.0
2016-02-23 11:10:00,65.72,65.72,65.67,65.69,3800.0,55.7381,55.7381,55.6957,55.7127,3800.0
2016-02-23 11:15:00,65.71,65.75,65.67,65.73,8450.0,55.7297,55.7636,55.6957,55.7466,8450.0
2016-02-23 11:20:00,65.74,65.76,65.68,65.68,9200.0,55.7551,55.7721,55.7042,55.7042,9200.0
2016-02-23 11:25:00,65.68,65.72,65.59,65.67,11715.0,55.7042,55.7381,55.6279,55.6957,11715.0
2016-02-23 11:30:00,65.68,65.73,65.65,65.69,10309.0,55.7042,55.7466,55.6788,55.7127,10309.0
2016-02-23 11:35:00,65.69,65.85,65.68,65.85,6365.0,55.7127,55.8484,55.7042,55.8484,6365.0
2016-02-23 11:40:00,65.85,65.87,65.76,65.87,9800.0,55.8484,55.8654,55.7721,55.8654,9800.0
2016-02-23 11:45:00,65.87,65.87,65.78,65.8,8726.0,55.8654,55.8654,55.789,55.806,8726.0
2016-02-23 11:50:00,65.81,65.91,65.74,65.83,36580.0,55.8145,55.8993,55.7551,55.8314,36580.0
2016-02-23 11:55:00,65.81,65.81,65.69,65.71,8200.0,55.8145,55.8145,55.7127,55.7297,8200.0
2016-02-23 12:00:00,65.71,65.73,65.64,65.65,4810.0,55.7297,55.7466,55.6703,55.6788,4810.0
2016-02-23 12:05:00,65.66,65.7,65.63,65.65,54000.0,55.6873,55.7212,55.6618,55.6788,54000.0
2016-02-23 12:10:00,65.64,65.65,65.58,65.63,4119.0,55.6703,55.6788,55.6194,55.6618,4119.0
2016-02-23 12:15:00,65.63,65.7,65.62,65.64,4700.0,55.6618,55.7212,55.6533,55.6703,4700.0
2016-02-23 12:20:00,65.64,65.7,65.63,65.67,4300.0,55.6703,55.7212,55.6618,55.6957,4300.0
2016-02-23 12:25:00,65.69,65.73,65.67,65.67,7837.0,55.7127,55.7466,55.6957,55.6957,7837.0
2016-02-23 12:30:00,65.67,65.69,65.64,65.65,16800.0,55.6957,55.7127,55.6703,55.6788,16800.0
2016-02-23 12:35:00,65.64,65.66,65.62,65.65,24820.0,55.6703,55.6873,55.6533,55.6788,24820.0
2016-02-23 12:40:00,65.65,65.7,65.62,65.66,30450.0,55.6788,55.7212,55.6533,55.6873,30450.0
2016-02-23 12:45:00,65.65,65.73,65.65,65.71,15316.0,55.6788,55.7466,55.6788,55.7297,15316.0
2016-02-23 12:50:00,65.72,65.83,65.69,65.8,39774.0,55.7381,55.8314,55.7127,55.806,39774.0
2016-02-23 12:55:00,65.81,65.89,65.8,65.89,37910.0,55.8145,55.8823,55.806,55.8823,37910.0
2016-02-23 13:00:00,65.89,65.96,65.86,65.92,45604.0,55.8823,55.9417,55.8569,55.9078,45604.0
2016-02-23 13:05:00,65.92,66.02,65.9,65.99,39372.0,55.9078,55.9926,55.8908,55.9671,39372.0
2016-02-23 13:10:00,65.99,66.04,65.95,66.0,41923.0,55.9671,56.0095,55.9332,55.9756,41923.0
2016-02-23 13:15:00,66.01,66.04,65.95,66.03,15206.0,55.9841,56.0095,55.9332,56.0011,15206.0
2016-02-23 13:20:00,66.04,66.04,65.97,66.04,9117.0,56.0095,56.0095,55.9502,56.0095,9117.0
2016-02-23 13:25:00,66.03,66.07,66.01,66.01,8600.0,56.0011,56.035,55.9841,55.9841,8600.0
2016-02-23 13:30:00,65.99,65.99,65.83,65.85,5500.0,55.9671,55.9671,55.8314,55.8484,5500.0
2016-02-23 13:35:00,65.81,65.86,65.81,65.85,2900.0,55.8145,55.8569,55.8145,55.8484,2900.0
2016-02-23 13:40:00,65.8,65.85,65.8,65.84,3606.0,55.806,55.8484,55.806,55.8399,3606.0
2016-02-23 13:45:00,65.82,65.87,65.79,65.82,3700.0,55.823,55.8654,55.7975,55.823,3700.0
2016-02-23 13:50:00,65.82,65.83,65.76,65.81,6300.0,55.823,55.8314,55.7721,55.8145,6300.0
2016-02-23 13:55:00,65.79,65.85,65.76,65.8,5809.0,55.7975,55.8484,55.7721,55.806,5809.0
2016-02-23 14:00:00,65.8,65.85,65.73,65.83,5975.0,55.806,55.8484,55.7466,55.8314,5975.0
2016-02-23 14:05:00,65.82,65.83,65.75,65.81,8443.0,55.823,55.8314,55.7636,55.8145,8443.0
2016-02-23 14:10:00,65.79,65.85,65.78,65.78,7227.0,55.7975,55.8484,55.789,55.789,7227.0
2016-02-23 14:15:00,65.79,65.88,65.78,65.84,8337.0,55.7975,55.8738,55.789,55.8399,8337.0
2016-02-23 14:20:00,65.84,65.84,65.72,65.8,20575.0,55.8399,55.8399,55.7381,55.806,20575.0
2016-02-23 14:25:00,65.79,65.8,65.75,65.76,11115.0,55.7975,55.806,55.7636,55.7721,11115.0
2016-02-23 14:30:00,65.76,65.77,65.73,65.76,7646.0,55.7721,55.7805,55.7466,55.7721,7646.0
2016-02-23 14:35:00,65.77,65.77,65.71,65.73,5000.0,55.7805,55.7805,55.7297,55.7466,5000.0
2016-02-23 14:40:00,65.74,65.75,65.71,65.73,4600.0,55.7551,55.7636,55.7297,55.7466,4600.0
2016-02-23 14:45:00,65.73,65.75,65.71,65.72,5748.0,55.7466,55.7636,55.7297,55.7381,5748.0
2016-02-23 14:50:00,65.73,65.74,65.67,65.69,6800.0,55.7466,55.7551,55.6957,55.7127,6800.0
2016-02-23 14:55:00,65.69,65.75,65.68,65.69,8082.0,55.7127,55.7636,55.7042,55.7127,8082.0
2016-02-23 15:00:00,65.7,65.75,65.67,65.7,9346.0,55.7212,55.7636,55.6957,55.7212,9346.0
2016-02-23 15:05:00,65.7,65.75,65.69,65.72,7932.0,55.7212,55.7636,55.7127,55.7381,7932.0
2016-02-23 15:10:00,65.72,65.73,65.67,65.68,5500.0,55.7381,55.7466,55.6957,55.7042,5500.0
2016-02-23 15:15:00,65.68,65.73,65.67,65.72,5826.0,55.7042,55.7466,55.6957,55.7381,5826.0
2016-02-23 15:20:00,65.73,65.74,65.7,65.72,9559.0,55.7466,55.7551,55.7212,55.7381,9559.0
2016-02-23 15:25:00,65.72,65.77,65.72,65.74,5800.0,55.7381,55.7805,55.7381,55.7551,5800.0
2016-02-23 15:30:00,65.74,65.75,65.71,65.74,11004.0,55.7551,55.7636,55.7297,55.7551,11004.0
2016-02-23 15:35:00,65.75,65.82,65.74,65.82,10641.0,55.7636,55.823,55.7551,55.823,10641.0
2016-02-23 15:40:00,65.82,65.85,65.76,65.78,17952.0,55.823,55.8484,55.7721,55.789,17952.0
2016-02-23 15:45:00,65.78,65.78,65.74,65.78,18388.0,55.789,55.789,55.7551,55.789,18388.0
2016-02-23 15:50:00,65.77,65.81,65.7,65.71,35498.0,55.7805,55.8145,55.7212,55.7297,35498.0
2016-02-23 15:55:00,65.71,65.72,65.64,65.68,74028.0,55.7297,55.7381,55.6703,55.7042,74028.0
2016-02-24 09:30:00,65.12,65.56,65.12,65.41,12560.0,55.2293,55.6024,55.2293,55.4752,12560.0
2016-02-24 09:35:00,65.42,65.6,65.41,65.45,7773.0,55.4837,55.6364,55.4752,55.5092,7773.0
2016-02-24 09:40:00,65.46,65.52,65.45,65.45,4328.0,55.5176,55.5685,55.5092,55.5092,4328.0
2016-02-24 09:45:00,65.46,65.46,65.23,65.33,12442.0,55.5176,55.5176,55.3226,55.4074,12442.0
2016-02-24 09:50:00,65.31,65.33,65.17,65.24,13400.0,55.3904,55.4074,55.2717,55.331,13400.0
2016-02-24 09:55:00,65.22,65.31,65.17,65.31,7082.0,55.3141,55.3904,55.2717,55.3904,7082.0
2016-02-24 10:00:00,65.27,65.31,65.22,65.24,8136.0,55.3565,55.3904,55.3141,55.331,8136.0
2016-02-24 10:05:00,65.24,65.45,65.2,65.45,8600.0,55.331,55.5092,55.2971,55.5092,8600.0
2016-02-24 10:10:00,65.48,65.51,65.41,65.44,7362.0,55.5346,55.56,55.4752,55.5007,7362.0
2016-02-24 10:15:00,65.47,65.63,65.45,65.49,12700.0,55.5261,55.6618,55.5092,55.5431,12700.0
2016-02-24 10:20:00,65.49,65.6,65.46,65.48,14286.0,55.5431,55.6364,55.5176,55.5346,14286.0
2016-02-24 10:25:00,65.47,65.47,65.39,65.43,12025.0,55.5261,55.5261,55.4583,55.4922,12025.0
2016-02-24 10:30:00,65.45,65.54,65.35,65.41,7620.0,55.5092,55.5855,55.4243,55.4752,7620.0
2016-02-24 10:35:00,65.4,65.57,65.38,65.56,10922.0,55.4667,55.6109,55.4498,55.6024,10922.0
2016-02-24 10:40:00,65.55,65.56,65.45,65.53,14650.0,55.594,55.6024,55.5092,55.577,14650.0
2016-02-24 10:45:00,65.53,65.61,65.48,65.55,15578.0,55.577,55.6449,55.5346,55.594,15578.0
2016-02-24 10:50:00,65.58,65.58,65.45,65.45,4712.0,55.6194,55.6194,55.5092,55.5092,4712.0
2016-02-24 10:55:00,65.43,65.55,65.39,65.51,5545.0,55.4922,55.594,55.4583,55.56,5545.0
2016-02-24 11:00:00,65.52,65.55,65.45,65.47,15673.0,55.5685,55.594,55.5092,55.5261,15673.0
2016-02-24 11:05:00,65.49,65.51,65.41,65.42,6769.0,55.5431,55.56,55.4752,55.4837,6769.0
2016-02-24 11:10:00,65.42,65.5,65.38,65.5,6300.0,55.4837,55.5516,55.4498,55.5516,6300.0
2016-02-24 11:15:00,65.49,65.49,65.32,65.32,19000.0,55.5431,55.5431,55.3989,55.3989,19000.0
2016-02-24 11:20:00,65.32,65.5,65.32,65.49,9214.0,55.3989,55.5516,55.3989,55.5431,9214.0
2016-02-24 11:25:00,65.48,65.57,65.47,65.56,6581.0,55.5346,55.6109,55.5261,55.6024,6581.0
2016-02-24 11:30:00,65.6,65.67,65.59,65.63,4755.0,55.6364,55.6957,55.6279,55.6618,4755.0
2016-02-24 11:35:00,65.61,65.66,65.57,65.66,11675.0,55.6449,55.6873,55.6109,55.6873,11675.0
2016-02-24 11:40:00,65.67,65.73,65.64,65.73,9690.0,55.6957,55.7466,55.6703,55.7466,9690.0
2016-02-24 11:45:00,65.74,65.77,65.69,65.7,8503.0,55.7551,55.7805,55.7127,55.7212,8503.0
2016-02-24 11:50:00,65.68,65.72,65.63,65.64,5528.0,55.7042,55.7381,55.6618,55.6703,5528.0
2016-02-24 11:55:00,65.65,65.71,65.63,65.67,11904.0,55.6788,55.7297,55.6618,55.6957,11904.0
2016-02-24 12:00:00,65.66,65.76,65.65,65.76,11600.0,55.6873,55.7721,55.6788,55.7721,11600.0
2016-02-24 12:05:00,65.77,65.84,65.69,65.81,12480.0,55.7805,55.8399,55.7127,55.8145,12480.0
2016-02-24 12:10:00,65.8,65.8,65.74,65.75,6800.0,55.806,55.806,55.7551,55.7636,6800.0
2016-02-24 12:15:00,65.75,65.78,65.68,65.74,11250.0,55.7636,55.789,55.7042,55.7551,11250.0
2016-02-24 12:20:00,65.76,65.76,65.63,65.66,8623.0,55.7721,55.7721,55.6618,55.6873,8623.0
2016-02-24 12:25:00,65.66,65.69,65.64,65.68,2093.0,55.6873,55.7127,55.6703,55.7042,2093.0
2016-02-24 12:30:00,65.69,65.73,65.63,65.64,13927.0,55.7127,55.7466,55.6618,55.6703,13927.0
2016-02-24 12:35:00,65.64,65.72,65.64,65.72,4003.0,55.6703,55.7381,55.6703,55.7381,4003.0
2016-02-24 12:40:00,65.72,65.72,65.64,65.66,7200.0,55.7381,55.7381,55.6703,55.6873,7200.0
2016-02-24 12:45:00,65.68,65.71,65.63,65.69,6999.0,55.7042,55.7297,55.6618,55.7127,6999.0
2016-02-24 12:50:00,65.69,65.74,65.68,65.7,7903.0,55.7127,55.7551,55.7042,55.7212,7903.0
2016-02-24 12:55:00,65.71,65.76,65.65,65.7,12696.0,55.7297,55.7721,55.6788,55.7212,12696.0
2016-02-24 13:00:00,65.67,65.79,65.67,65.79,13307.0,55.6957,55.7975,55.6957,55.7975,13307.0
2016-02-24 13:05:00,65.81,65.9,65.81,65.87,3339.0,55.8145,55.8908,55.8145,55.8654,3339.0
2016-02-24 13:10:00,65.84,65.84,65.77,65.77,4119.0,55.8399,55.8399,55.7805,55.7805,4119.0
2016-02-24 13:15:00,65.77,65.81,65.71,65.72,4400.0,55.7805,55.8145,55.7297,55.7381,4400.0
2016-02-24 13:20:00,65.73,65.77,65.71,65.75,2431.0,55.7466,55.7805,55.7297,55.7636,2431.0
2016-02-24 13:25:00,65.75,65.75,65.68,65.74,6999.0,55.7636,55.7636,55.7042,55.7551,6999.0
2016-02-24 13:30:00,65.75,65.77,65.71,65.75,6800.0,55.7636,55.7805,55.7297,55.7636,6800.0
2016-02-24 13:35:00,65.74,65.78,65.72,65.74,7205.0,55.7551,55.789,55.7381,55.7551,7205.0
2016-02-24 13:40:00,65.75,65.8,65.72,65.76,8168.0,55.7636,55.806,55.7381,55.7721,8168.0
2016-02-24 13:45:00,65.77,65.79,65.67,65.71,8200.0,55.7805,55.7975,55.6957,55.7297,8200.0
2016-02-24 13:50:00,65.72,65.76,65.69,65.71,4720.0,55.7381,55.7721,55.7127,55.7297,4720.0
2016-02-24 13:55:00,65.72,65.78,65.71,65.72,10358.0,55.7381,55.789,55.7297,55.7381,10358.0
2016-02-24 14:00:00,65.71,65.74,65.64,65.67,12341.0,55.7297,55.7551,55.6703,55.6957,12341.0
2016-02-24 14:05:00,65.68,65.81,65.65,65.77,13498.0,55.7042,55.8145,55.6788,55.7805,13498.0
2016-02-24 14:10:00,65.79,65.85,65.76,65.81,5500.0,55.7975,55.8484,55.7721,55.8145,5500.0
2016-02-24 14:15:00,65.8,65.89,65.79,65.89,5944.0,55.806,55.8823,55.7975,55.8823,5944.0
2016-02-24 14:20:00,65.89,66.02,65.88,65.98,10191.0,55.8823,55.9926,55.8738,55.9587,10191.0
2016-02-24 14:25:00,65.99,66.0,65.94,65.99,3599.0,55.9671,55.9756,55.9247,55.9671,3599.0
2016-02-24 14:30:00,66.0,66.03,65.95,65.96,7533.0,55.9756,56.0011,55.9332,55.9417,7533.0
2016-02-24 14:35:00,65.95,66.03,65.91,65.98,5900.0,55.9332,56.0011,55.8993,55.9587,5900.0
2016-02-24 14:40:00,66.0,66.07,65.96,66.06,10809.0,55.9756,56.035,55.9417,56.0265,10809.0
2016-02-24 14:45:00,66.0,66.05,65.97,66.03,5553.0,55.9756,56.018,55.9502,56.0011,5553.0
2016-02-24 14:50:00,65.97,66.02,65.95,66.0,8164.0,55.9502,55.9926,55.9332,55.9756,8164.0
2016-02-24 14:55:00,66.0,66.0,65.95,65.99,4900.0,55.9756,55.9756,55.9332,55.9671,4900.0
2016-02-24 15:00:00,66.0,66.05,65.97,66.03,9219.0,55.9756,56.018,55.9502,56.0011,9219.0
2016-02-24 15:05:00,66.03,66.22,66.03,66.22,11399.0,56.0011,56.1622,56.0011,56.1622,11399.0
2016-02-24 15:10:00,66.2,66.25,66.16,66.25,4359.0,56.1452,56.1876,56.1113,56.1876,4359.0
2016-02-24 15:15:00,66.21,66.31,66.2,66.28,8600.0,56.1537,56.2385,56.1452,56.2131,8600.0
2016-02-24 15:20:00,66.32,66.34,66.27,66.27,6351.0,56.247,56.264,56.2046,56.2046,6351.0
2016-02-24 15:25:00,66.27,66.31,66.23,66.28,12779.0,56.2046,56.2385,56.1707,56.2131,12779.0
2016-02-24 15:30:00,66.3,66.34,66.25,66.28,17435.0,56.2301,56.264,56.1876,56.2131,17435.0
2016-02-24 15:35:00,66.28,66.34,66.25,66.34,15426.0,56.2131,56.264,56.1876,56.264,15426.0
2016-02-24 15:40:00,66.33,66.34,66.22,66.22,14832.0,56.2555,56.264,56.1622,56.1622,14832.0
2016-02-24 15:45:00,66.21,66.25,66.17,66.23,14957.0,56.1537,56.1876,56.1198,56.1707,14957.0
2016-02-24 15:50:00,66.22,66.28,66.22,66.28,15411.0,56.1622,56.2131,56.1622,56.2131,15411.0
2016-02-24 15:55:00,66.27,66.37,66.25,66.33,29289.0,56.2046,56.2894,56.1876,56.2555,29289.0
2016-02-25 09:30:00,66.3,66.7,66.19,66.7,15418.0,56.2301,56.5693,56.1368,56.5693,15418.0
2016-02-25 09:35:00,66.7,66.88,66.61,66.75,12755.0,56.5693,56.722,56.493,56.6117,12755.0
2016-02-25 09:40:00,66.76,66.9,66.76,66.85,15150.0,56.6202,56.7389,56.6202,56.6965,15150.0
2016-02-25 09:45:00,66.87,67.04,66.85,66.99,28440.0,56.7135,56.8577,56.6965,56.8153,28440.0
2016-02-25 09:50:00,67.01,67.11,67.0,67.04,20578.0,56.8322,56.917,56.8237,56.8577,20578.0
2016-02-25 09:55:00,67.04,67.08,66.9,66.95,26633.0,56.8577,56.8916,56.7389,56.7813,26633.0
2016-02-25 10:00:00,66.94,66.97,66.87,66.97,9973.0,56.7728,56.7983,56.7135,56.7983,9973.0
2016-02-25 10:05:00,66.96,66.96,66.86,66.88,14310.0,56.7898,56.7898,56.705,56.722,14310.0
2016-02-25 10:10:00,66.88,66.96,66.86,66.94,13173.0,56.722,56.7898,56.705,56.7728,13173.0
2016-02-25 10:15:00,66.95,67.01,66.89,66.95,9699.0,56.7813,56.8322,56.7304,56.7813,9699.0
2016-02-25 10:20:00,66.92,66.99,66.88,66.96,9102.0,56.7559,56.8153,56.722,56.7898,9102.0
2016-02-25 10:25:00,66.97,67.13,66.97,67.1,9471.0,56.7983,56.934,56.7983,56.9085,9471.0
2016-02-25 10:30:00,67.12,67.12,66.99,67.06,13088.0,56.9255,56.9255,56.8153,56.8746,13088.0
2016-02-25 10:35:00,67.07,67.16,67.07,67.14,13100.0,56.8831,56.9594,56.8831,56.9425,13100.0
2016-02-25 10:40:00,67.14,67.22,67.09,67.21,8961.0,56.9425,57.0103,56.9001,57.0018,8961.0
2016-02-25 10:45:00,67.21,67.28,67.19,67.27,7000.0,57.0018,57.0612,56.9849,57.0527,7000.0
2016-02-25 10:50:00,67.28,67.34,67.23,67.28,7312.0,57.0612,57.1121,57.0188,57.0612,7312.0
2016-02-25 10:55:00,67.26,67.26,67.12,67.12,7456.0,57.0442,57.0442,56.9255,56.9255,7456.0
2016-02-25 11:00:00,67.11,67.11,67.01,67.04,5750.0,56.917,56.917,56.8322,56.8577,5750.0
2016-02-25 11:05:00,67.04,67.17,67.04,67.1,4198.0,56.8577,56.9679,56.8577,56.9085,4198.0
2016-02-25 11:10:00,67.1,67.1,66.96,67.02,5293.0,56.9085,56.9085,56.7898,56.8407,5293.0
2016-02-25 11:15:00,66.97,67.1,66.96,67.0,2300.0,56.7983,56.9085,56.7898,56.8237,2300.0
2016-02-25 11:20:00,66.99,67.01,66.93,66.99,5288.0,56.8153,56.8322,56.7644,56.8153,5288.0
2016-02-25 11:25:00,66.95,67.07,66.95,67.04,5280.0,56.7813,56.8831,56.7813,56.8577,5280.0
2016-02-25 11:30:00,67.07,67.09,66.94,67.01,8836.0,56.8831,56.9001,56.7728,56.8322,8836.0
2016-02-25 11:35:00,67.01,67.03,66.95,66.95,1802.0,56.8322,56.8492,56.7813,56.7813,1802.0
2016-02-25 11:40:00,66.98,67.06,66.89,67.06,12110.0,56.8068,56.8746,56.7304,56.8746,12110.0
2016-02-25 11:45:00,67.01,67.15,66.97,67.15,11456.0,56.8322,56.9509,56.7983,56.9509,11456.0
2016-02-25 11:50:00,67.14,67.22,67.13,67.17,5418.0,56.9425,57.0103,56.934,56.9679,5418.0
2016-02-25 11:55:00,67.13,67.25,67.13,67.19,8999.0,56.934,57.0358,56.934,56.9849,8999.0
2016-02-25 12:00:00,67.19,67.21,67.17,67.2,4698.0,56.9849,57.0018,56.9679,56.9934,4698.0
2016-02-25 12:05:00,67.2,67.2,67.14,67.14,4000.0,56.9934,56.9934,56.9425,56.9425,4000.0
2016-02-25 12:10:00,67.15,67.15,67.1,67.15,6749.0,56.9509,56.9509,56.9085,56.9509,6749.0
2016-02-25 12:15:00,67.14,67.19,67.08,67.11,6952.0,56.9425,56.9849,56.8916,56.917,6952.0
2016-02-25 12:20:00,67.13,67.14,67.07,67.07,3304.0,56.934,56.9425,56.8831,56.8831,3304.0
2016-02-25 12:25:00,67.1,67.16,67.07,67.13,9311.0,56.9085,56.9594,56.8831,56.934,9311.0
2016-02-25 12:30:00,67.14,67.14,67.07,67.1,6442.0,56.9425,56.9425,56.8831,56.9085,6442.0
2016-02-25 12:35:00,67.09,67.12,67.05,67.07,6100.0,56.9001,56.9255,56.8661,56.8831,6100.0
2016-02-25 12:40:00,67.07,67.13,67.05,67.11,6700.0,56.8831,56.934,56.8661,56.917,6700.0
2016-02-25 12:45:00,67.07,67.08,67.02,67.06,5618.0,56.8831,56.8916,56.8407,56.8746,5618.0
2016-02-25 12:50:00,67.06,67.1,67.01,67.09,4600.0,56.8746,56.9085,56.8322,56.9001,4600.0
2016-02-25 12:55:00,67.07,67.09,67.03,67.08,6150.0,56.8831,56.9001,56.8492,56.8916,6150.0
2016-02-25 13:00:00,67.08,67.1,66.99,67.02,9240.0,56.8916,56.9085,56.8153,56.8407,9240.0
2016-02-25 13:05:00,67.04,67.05,66.95,66.96,5600.0,56.8577,56.8661,56.7813,56.7898,5600.0
2016-02-25 13:10:00,66.97,67.02,66.93,67.01,7100.0,56.7983,56.8407,56.7644,56.8322,7100.0
2016-02-25 13:15:00,67.01,67.04,66.96,67.02,6849.0,56.8322,56.8577,56.7898,56.8407,6849.0
2016-02-25 13:20:00,67.01,67.05,66.97,66.97,13368.0,56.8322,56.8661,56.7983,56.7983,13368.0
2016-02-25 13:25:00,66.99,67.03,66.96,66.99,8749.0,56.8153,56.8492,56.7898,56.8153,8749.0
2016-02-25 13:30:00,66.98,67.04,66.98,67.02,10648.0,56.8068,56.8577,56.8068,56.8407,10648.0
2016-02-25 13:35:00,67.0,67.03,66.98,67.0,14625.0,56.8237,56.8492,56.8068,56.8237,14625.0
2016-02-25 13:40:00,67.0,67.04,66.98,67.03,12804.0,56.8237,56.8577,56.8068,56.8492,12804.0
2016-02-25 13:45:00,67.02,67.03,66.92,66.94,10149.0,56.8407,56.8492,56.7559,56.7728,10149.0
2016-02-25 13:50:00,66.95,66.96,66.89,66.92,11100.0,56.7813,56.7898,56.7304,56.7559,11100.0
2016-02-25 13:55:00,66.91,66.93,66.86,66.9,9400.0,56.7474,56.7644,56.705,56.7389,9400.0
2016-02-25 14:00:00,66.91,66.93,66.88,66.92,4088.0,56.7474,56.7644,56.722,56.7559,4088.0
2016-02-25 14:05:00,66.92,66.92,66.86,66.87,10000.0,56.7559,56.7559,56.705,56.7135,10000.0
2016-02-25 14:10:00,66.88,67.01,66.88,67.01,12558.0,56.722,56.8322,56.722,56.8322,12558.0
2016-02-25 14:15:00,67.0,67.02,66.93,66.93,3269.0,56.8237,56.8407,56.7644,56.7644,3269.0
2016-02-25 14:20:00,66.95,67.01,66.94,66.98,8000.0,56.7813,56.8322,56.7728,56.8068,8000.0
2016-02-25 14:25:00,66.97,66.97,66.91,66.92,6952.0,56.7983,56.7983,56.7474,56.7559,6952.0
2016-02-25 14:30:00,66.94,66.95,66.91,66.95,2399.0,56.7728,56.7813,56.7474,56.7813,2399.0
2016-02-25 14:35:00,66.95,66.96,66.91,66.94,14300.0,56.7813,56.7898,56.7474,56.7728,14300.0
2016-02-25 14:40:00,66.94,66.99,66.92,66.96,8000.0,56.7728,56.8153,56.7559,56.7898,8000.0
2016-02-25 14:45:00,66.98,67.0,66.96,66.97,4751.0,56.8068,56.8237,56.7898,56.7983,4751.0
2016-02-25 14:50:00,66.97,66.99,66.92,66.93,5953.0,56.7983,56.8153,56.7559,56.7644,5953.0
2016-02-25 14:55:00,66.93,66.95,66.92,66.93,4200.0,56.7644,56.7813,56.7559,56.7644,4200.0
2016-02-25 15:00:00,66.93,66.99,66.93,66.99,5700.0,56.7644,56.8153,56.7644,56.8153,5700.0
2016-02-25 15:05:00,67.01,67.08,67.01,67.07,9619.0,56.8322,56.8916,56.8322,56.8831,9619.0
2016-02-25 15:10:00,67.07,67.11,67.06,67.1,7599.0,56.8831,56.917,56.8746,56.9085,7599.0
2016-02-25 15:15:00,67.09,67.15,67.06,67.14,15249.0,56.9001,56.9509,56.8746,56.9425,15249.0
2016-02-25 15:20:00,67.14,67.18,67.13,67.16,9652.0,56.9425,56.9764,56.934,56.9594,9652.0
2016-02-25 15:25:00,67.15,67.18,67.13,67.15,11103.0,56.9509,56.9764,56.934,56.9509,11103.0
2016-02-25 15:30:00,67.17,67.19,67.14,67.16,11586.0,56.9679,56.9849,56.9425,56.9594,11586.0
2016-02-25 15:35:00,67.16,67.2,67.15,67.19,8653.0,56.9594,56.9934,56.9509,56.9849,8653.0
2016-02-25 15:40:00,67.2,67.31,67.18,67.31,14741.0,56.9934,57.0866,56.9764,57.0866,14741.0
2016-02-25 15:45:00,67.31,67.32,67.26,67.27,25195.0,57.0866,57.0951,57.0442,57.0527,25195.0
2016-02-25 15:50:00,67.27,67.3,67.24,67.29,18906.0,57.0527,57.0782,57.0273,57.0697,18906.0
2016-02-25 15:55:00,67.28,67.46,67.28,67.45,29803.0,57.0612,57.2139,57.0612,57.2054,29803.0
2016-02-26 09:30:00,67.62,67.65,67.5,67.56,10786.0,57.3496,57.375,57.2478,57.2987,10786.0
2016-02-26 09:35:00,67.61,67.72,67.57,67.57,4207.0,57.3411,57.4344,57.3072,57.3072,4207.0
2016-02-26 09:40:00,67.61,67.72,67.59,67.71,10800.0,57.3411,57.4344,57.3241,57.4259,10800.0
2016-02-26 09:45:00,67.76,67.85,67.68,67.68,18807.0,57.4683,57.5446,57.4004,57.4004,18807.0
2016-02-26 09:50:00,67.71,67.78,67.64,67.68,6104.0,57.4259,57.4853,57.3665,57.4004,6104.0
2016-02-26 09:55:00,67.69,67.73,67.61,67.65,5229.0,57.4089,57.4429,57.3411,57.375,5229.0
2016-02-26 10:00:00,67.62,67.68,67.53,67.62,4800.0,57.3496,57.4004,57.2732,57.3496,4800.0
2016-02-26 10:05:00,67.67,67.72,67.66,67.67,4500.0,57.392,57.4344,57.3835,57.392,4500.0
2016-02-26 10:10:00,67.67,67.7,67.62,67.67,13594.0,57.392,57.4174,57.3496,57.392,13594.0
2016-02-26 10:15:00,67.66,67.66,67.55,67.55,7120.0,57.3835,57.3835,57.2902,57.2902,7120.0
2016-02-26 10:20:00,67.56,67.57,67.46,67.47,4400.0,57.2987,57.3072,57.2139,57.2223,4400.0
2016-02-26 10:25:00,67.47,67.64,67.47,67.62,6413.0,57.2223,57.3665,57.2223,57.3496,6413.0
2016-02-26 10:30:00,67.62,67.65,67.56,67.61,80904.0,57.3496,57.375,57.2987,57.3411,80904.0
2016-02-26 10:35:00,67.6,67.66,67.58,67.66,16943.0,57.3326,57.3835,57.3156,57.3835,16943.0
2016-02-26 10:40:00,67.64,67.67,67.58,67.65,19700.0,57.3665,57.392,57.3156,57.375,19700.0
2016-02-26 10:45:00,67.66,67.78,67.66,67.77,16160.0,57.3835,57.4853,57.3835,57.4768,16160.0
2016-02-26 10:50:00,67.76,67.78,67.72,67.76,2168.0,57.4683,57.4853,57.4344,57.4683,2168.0
2016-02-26 10:55:00,67.78,67.8,67.71,67.8,3800.0,57.4853,57.5022,57.4259,57.5022,3800.0
2016-02-26 11:00:00,67.8,67.82,67.69,67.81,21286.0,57.5022,57.5192,57.4089,57.5107,21286.0
2016-02-26 11:05:00,67.8,67.86,67.8,67.85,25834.0,57.5022,57.5531,57.5022,57.5446,25834.0
2016-02-26 11:10:00,67.85,67.9,67.85,67.89,7600.0,57.5446,57.587,57.5446,57.5786,7600.0
2016-02-26 11:15:00,67.9,67.91,67.78,67.89,14746.0,57.587,57.5955,57.4853,57.5786,14746.0
2016-02-26 11:20:00,67.88,67.97,67.87,67.92,18300.0,57.5701,57.6464,57.5616,57.604,18300.0
2016-02-26 11:25:00,67.92,67.94,67.85,67.86,18300.0,57.604,57.621,57.5446,57.5531,18300.0
2016-02-26 11:30:00,67.89,67.95,67.85,67.91,24945.0,57.5786,57.6294,57.5446,57.5955,24945.0
2016-02-26 11:35:00,67.9,67.97,67.89,67.95,15251.0,57.587,57.6464,57.5786,57.6294,15251.0
2016-02-26 11:40:00,67.96,68.03,67.93,68.0,31651.0,57.6379,57.6973,57.6125,57.6718,31651.0
2016-02-26 11:45:00,67.99,68.07,67.99,68.03,9210.0,57.6634,57.7312,57.6634,57.6973,9210.0
2016-02-26 11:50:00,67.99,68.03,67.97,68.03,3200.0,57.6634,57.6973,57.6464,57.6973,3200.0
2016-02-26 11:55:00,68.02,68.12,68.0,68.03,12015.0,57.6888,57.7736,57.6718,57.6973,12015.0
2016-02-26 12:00:00,68.03,68.03,67.96,67.99,3764.0,57.6973,57.6973,57.6379,57.6634,3764.0
2016-02-26 12:05:00,67.97,68.02,67.94,67.99,5351.0,57.6464,57.6888,57.621,57.6634,5351.0
2016-02-26 12:10:00,67.99,68.03,67.95,67.99,5414.0,57.6634,57.6973,57.6294,57.6634,5414.0
2016-02-26 12:15:00,67.98,68.08,67.96,68.08,4106.0,57.6549,57.7397,57.6379,57.7397,4106.0
2016-02-26 12:20:00,68.07,68.13,68.07,68.12,10821.0,57.7312,57.7821,57.7312,57.7736,10821.0
2016-02-26 12:25:00,68.12,68.12,68.04,68.06,9342.0,57.7736,57.7736,57.7058,57.7227,9342.0
2016-02-26 12:30:00,68.05,68.14,68.03,68.1,44184.0,57.7143,57.7906,57.6973,57.7567,44184.0
2016-02-26 12:35:00,68.11,68.18,68.06,68.12,109930.0,57.7651,57.8245,57.7227,57.7736,109930.0
2016-02-26 12:40:00,68.1,68.12,68.01,68.06,9420.0,57.7567,57.7736,57.6803,57.7227,9420.0
2016-02-26 12:45:00,68.07,68.1,68.04,68.07,9206.0,57.7312,57.7567,57.7058,57.7312,9206.0
2016-02-26 12:50:00,68.07,68.15,68.06,68.11,11875.0,57.7312,57.7991,57.7227,57.7651,11875.0
2016-02-26 12:55:00,68.12,68.16,68.11,68.14,9150.0,57.7736,57.8075,57.7651,57.7906,9150.0
2016-02-26 13:00:00,68.14,68.2,68.12,68.12,8092.0,57.7906,57.8415,57.7736,57.7736,8092.0
2016-02-26 13:05:00,68.11,68.19,68.11,68.15,7116.0,57.7651,57.833,57.7651,57.7991,7116.0
2016-02-26 13:10:00,68.12,68.15,68.09,68.12,8000.0,57.7736,57.7991,57.7482,57.7736,8000.0
2016-02-26 13:15:00,68.09,68.1,68.02,68.03,4700.0,57.7482,57.7567,57.6888,57.6973,4700.0
2016-02-26 13:20:00,68.02,68.02,67.92,67.97,8300.0,57.6888,57.6888,57.604,57.6464,8300.0
2016-02-26 13:25:00,67.98,68.01,67.96,68.01,8744.0,57.6549,57.6803,57.6379,57.6803,8744.0
2016-02-26 13:30:00,68.01,68.04,67.97,67.97,4592.0,57.6803,57.7058,57.6464,57.6464,4592.0
2016-02-26 13:35:00,67.98,68.01,67.94,67.94,6824.0,57.6549,57.6803,57.621,57.621,6824.0
2016-02-26 13:40:00,67.96,67.98,67.92,67.95,14200.0,57.6379,57.6549,57.604,57.6294,14200.0
2016-02-26 13:45:00,67.95,68.02,67.94,68.02,12232.0,57.6294,57.6888,57.621,57.6888,12232.0
2016-02-26 13:50:00,68.02,68.03,67.93,67.95,9786.0,57.6888,57.6973,57.6125,57.6294,9786.0
2016-02-26 13:55:00,67.94,67.98,67.91,67.95,14191.0,57.621,57.6549,57.5955,57.6294,14191.0
2016-02-26 14:00:00,67.95,68.01,67.95,68.0,8100.0,57.6294,57.6803,57.6294,57.6718,8100.0
2016-02-26 14:05:00,68.0,68.02,67.97,67.98,5300.0,57.6718,57.6888,57.6464,57.6549,5300.0
2016-02-26 14:10:00,67.97,67.97,67.91,67.91,7800.0,57.6464,57.6464,57.5955,57.5955,7800.0
2016-02-26 14:15:00,67.92,67.97,67.91,67.94,4900.0,57.604,57.6464,57.5955,57.621,4900.0
2016-02-26 14:20:00,67.94,67.97,67.92,67.94,7900.0,57.621,57.6464,57.604,57.621,7900.0
2016-02-26 14:25:00,67.95,68.0,67.95,67.97,7400.0,57.6294,57.6718,57.6294,57.6464,7400.0
2016-02-26 14:30:00,67.96,67.97,67.93,67.94,7929.0,57.6379,57.6464,57.6125,57.621,7929.0
2016-02-26 14:35:00,67.94,67.95,67.91,67.91,5900.0,57.621,57.6294,57.5955,57.5955,5900.0
2016-02-26 14:40:00,67.91,67.92,67.89,67.92,4100.0,57.5955,57.604,57.5786,57.604,4100.0
2016-02-26 14:45:00,67.92,67.96,67.91,67.96,7309.0,57.604,57.6379,57.5955,57.6379,7309.0
2016-02-26 14:50:00,67.97,68.01,67.95,67.99,6574.0,57.6464,57.6803,57.6294,57.6634,6574.0
2016-02-26 14:55:00,67.99,68.01,67.92,67.93,5424.0,57.6634,57.6803,57.604,57.6125,5424.0
2016-02-26 15:00:00,67.93,68.02,67.91,68.01,13600.0,57.6125,57.6888,57.5955,57.6803,13600.0
2016-02-26 15:05:00,68.01,68.02,67.97,68.0,8200.0,57.6803,57.6888,57.6464,57.6718,8200.0
2016-02-26 15:10:00,68.0,68.03,67.97,67.99,41706.0,57.6718,57.6973,57.6464,57.6634,41706.0
2016-02-26 15:15:00,67.98,68.06,67.98,68.04,9800.0,57.6549,57.7227,57.6549,57.7058,9800.0
2016-02-26 15:20:00,68.04,68.06,68.01,68.02,8400.0,57.7058,57.7227,57.6803,57.6888,8400.0
2016-02-26 15:25:00,68.01,68.09,68.01,68.06,10300.0,57.6803,57.7482,57.6803,57.7227,10300.0
2016-02-26 15:30:00,68.06,68.11,68.0,68.0,10300.0,57.7227,57.7651,57.6718,57.6718,10300.0
2016-02-26 15:35:00,68.0,68.01,67.94,67.96,11096.0,57.6718,57.6803,57.621,57.6379,11096.0
2016-02-26 15:40:00,67.96,67.99,67.95,67.95,7600.0,57.6379,57.6634,57.6294,57.6294,7600.0
2016-02-26 15:45:00,67.96,67.99,67.92,67.96,27801.0,57.6379,57.6634,57.604,57.6379,27801.0
2016-02-26 15:50:00,67.95,68.01,67.94,68.0,14703.0,57.6294,57.6803,57.621,57.6718,14703.0
2016-02-26 15:55:00,68.0,68.03,67.96,68.0,62834.0,57.6718,57.6973,57.6379,57.6718,62834.0
2016-02-29 09:30:00,67.88,67.97,67.67,67.79,16078.0,57.5701,57.6464,57.392,57.4937,16078.0
2016-02-29 09:35:00,67.87,68.09,67.87,68.08,6151.0,57.5616,57.7482,57.5616,57.7397,6151.0
2016-02-29 09:40:00,68.11,68.11,67.84,67.94,11557.0,57.7651,57.7651,57.5361,57.621,11557.0
2016-02-29 09:45:00,67.99,68.06,67.88,68.02,19576.0,57.6634,57.7227,57.5701,57.6888,19576.0
2016-02-29 09:50:00,68.0,68.08,67.99,68.02,25053.0,57.6718,57.7397,57.6634,57.6888,25053.0
2016-02-29 09:55:00,68.01,68.03,67.94,68.0,4271.0,57.6803,57.6973,57.621,57.6718,4271.0
2016-02-29 10:00:00,67.95,68.05,67.85,67.96,8117.0,57.6294,57.7143,57.5446,57.6379,8117.0
2016-02-29 10:05:00,68.0,68.06,67.92,67.95,4100.0,57.6718,57.7227,57.604,57.6294,4100.0
2016-02-29 10:10:00,67.94,67.98,67.86,67.91,4800.0,57.621,57.6549,57.5531,57.5955,4800.0
2016-02-29 10:15:00,67.98,68.02,67.92,67.97,6872.0,57.6549,57.6888,57.604,57.6464,6872.0
2016-02-29 10:20:00,67.98,68.07,67.96,68.01,4047.0,57.6549,57.7312,57.6379,57.6803,4047.0
2016-02-29 10:25:00,68.02,68.02,67.87,67.94,3307.0,57.6888,57.6888,57.5616,57.621,3307.0
2016-02-29 10:30:00,67.94,67.96,67.91,67.93,1931.0,57.621,57.6379,57.5955,57.6125,1931.0
2016-02-29 10:35:00,67.92,67.93,67.9,67.92,3007.0,57.604,57.6125,57.587,57.604,3007.0
2016-02-29 10:40:00,67.92,67.95,67.87,67.95,16760.0,57.604,57.6294,57.5616,57.6294,16760.0
2016-02-29 10:45:00,67.93,67.95,67.91,67.91,19982.0,57.6125,57.6294,57.5955,57.5955,19982.0
2016-02-29 10:50:00,67.91,68.1,67.87,68.07,21738.0,57.5955,57.7567,57.5616,57.7312,21738.0
2016-02-29 10:55:00,68.06,68.08,67.99,68.02,9726.0,57.7227,57.7397,57.6634,57.6888,9726.0
2016-02-29 11:00:00,68.02,68.06,68.0,68.02,4606.0,57.6888,57.7227,57.6718,57.6888,4606.0
2016-02-29 11:05:00,68.01,68.03,67.96,68.02,10501.0,57.6803,57.6973,57.6379,57.6888,10501.0
2016-02-29 11:10:00,68.03,68.12,68.02,68.11,44399.0,57.6973,57.7736,57.6888,57.7651,44399.0
2016-02-29 11:15:00,68.11,68.25,68.11,68.22,25039.0,57.7651,57.8839,57.7651,57.8584,25039.0
2016-02-29 11:20:00,68.23,68.3,68.19,68.3,8084.0,57.8669,57.9263,57.833,57.9263,8084.0
2016-02-29 11:25:00,68.29,68.3,68.19,68.2,11830.0,57.9178,57.9263,57.833,57.8415,11830.0
2016-02-29 11:30:00,68.2,68.3,68.18,68.28,12907.0,57.8415,57.9263,57.8245,57.9093,12907.0
2016-02-29 11:35:00,68.28,68.41,68.22,68.38,47553.0,57.9093,58.0196,57.8584,57.9941,47553.0
2016-02-29 11:40:00,68.37,68.42,68.34,68.39,15800.0,57.9856,58.0281,57.9602,58.0026,15800.0
2016-02-29 11:45:00,68.4,68.4,68.24,68.25,8522.0,58.0111,58.0111,57.8754,57.8839,8522.0
2016-02-29 11:50:00,68.22,68.22,68.16,68.2,2467.0,57.8584,57.8584,57.8075,57.8415,2467.0
2016-02-29 11:55:00,68.17,68.22,68.12,68.15,7503.0,57.816,57.8584,57.7736,57.7991,7503.0
2016-02-29 12:00:00,68.15,68.27,68.15,68.17,14688.0,57.7991,57.9008,57.7991,57.816,14688.0
2016-02-29 12:05:00,68.15,68.15,68.07,68.07,10546.0,57.7991,57.7991,57.7312,57.7312,10546.0
2016-02-29 12:10:00,68.08,68.15,68.07,68.14,7240.0,57.7397,57.7991,57.7312,57.7906,7240.0
2016-02-29 12:15:00,68.13,68.21,68.12,68.19,34416.0,57.7821,57.85,57.7736,57.833,34416.0
2016-02-29 12:20:00,68.2,68.32,68.19,68.25,39545.0,57.8415,57.9432,57.833,57.8839,39545.0
2016-02-29 12:25:00,68.25,68.28,68.15,68.16,15602.0,57.8839,57.9093,57.7991,57.8075,15602.0
2016-02-29 12:30:00,68.15,68.15,68.11,68.11,1274.0,57.7991,57.7991,57.7651,57.7651,1274.0
2016-02-29 12:35:00,68.13,68.14,68.01,68.03,7035.0,57.7821,57.7906,57.6803,57.6973,7035.0
2016-02-29 12:40:00,68.03,68.04,68.03,68.03,1050.0,57.6973,57.7058,57.6973,57.6973,1050.0
2016-02-29 12:45:00,68.03,68.04,67.97,67.97,6693.0,57.6973,57.7058,57.6464,57.6464,6693.0
2016-02-29 12:50:00,67.98,68.08,67.98,68.08,6494.0,57.6549,57.7397,57.6549,57.7397,6494.0
2016-02-29 12:55:00,68.08,68.13,68.05,68.13,2400.0,57.7397,57.7821,57.7143,57.7821,2400.0
2016-02-29 13:00:00,68.08,68.17,68.06,68.16,12900.0,57.7397,57.816,57.7227,57.8075,12900.0
2016-02-29 13:05:00,68.16,68.28,68.13,68.26,18392.0,57.8075,57.9093,57.7821,57.8924,18392.0
2016-02-29 13:10:00,68.26,68.26,68.13,68.16,3052.0,57.8924,57.8924,57.7821,57.8075,3052.0
2016-02-29 13:15:00,68.15,68.22,68.14,68.22,13180.0,57.7991,57.8584,57.7906,57.8584,13180.0
2016-02-29 13:20:00,68.22,68.29,68.21,68.25,12550.0,57.8584,57.9178,57.85,57.8839,12550.0
2016-02-29 13:25:00,68.21,68.21,68.11,68.12,11980.0,57.85,57.85,57.7651,57.7736,11980.0
2016-02-29 13:30:00,68.09,68.12,68.08,68.09,6025.0,57.7482,57.7736,57.7397,57.7482,6025.0
2016-02-29 13:35:00,68.11,68.11,68.02,68.02,8000.0,57.7651,57.7651,57.6888,57.6888,8000.0
2016-02-29 13:40:00,68.02,68.04,67.97,68.0,8400.0,57.6888,57.7058,57.6464,57.6718,8400.0
2016-02-29 13:45:00,68.02,68.06,68.01,68.05,8722.0,57.6888,57.7227,57.6803,57.7143,8722.0
2016-02-29 13:50:00,68.06,68.1,68.06,68.07,5200.0,57.7227,57.7567,57.7227,57.7312,5200.0
2016-02-29 13:55:00,68.04,68.12,68.04,68.09,15327.0,57.7058,57.7736,57.7058,57.7482,15327.0
2016-02-29 14:00:00,68.09,68.13,68.04,68.06,8799.0,57.7482,57.7821,57.7058,57.7227,8799.0
2016-02-29 14:05:00,68.07,68.08,68.0,68.04,6804.0,57.7312,57.7397,57.6718,57.7058,6804.0
2016-02-29 14:10:00,68.02,68.04,67.96,67.99,10300.0,57.6888,57.7058,57.6379,57.6634,10300.0
2016-02-29 14:15:00,67.98,68.02,67.93,68.0,15900.0,57.6549,57.6888,57.6125,57.6718,15900.0
2016-02-29 14:20:00,67.98,67.99,67.88,67.91,14678.0,57.6549,57.6634,57.5701,57.5955,14678.0
2016-02-29 14:25:00,67.92,67.96,67.87,67.94,16966.0,57.604,57.6379,57.5616,57.621,16966.0
2016-02-29 14:30:00,67.93,67.99,67.92,67.95,4800.0,57.6125,57.6634,57.604,57.6294,4800.0
2016-02-29 14:35:00,67.92,67.95,67.87,67.92,7207.0,57.604,57.6294,57.5616,57.604,7207.0
2016-02-29 14:40:00,67.93,67.93,67.86,67.87,10400.0,57.6125,57.6125,57.5531,57.5616,10400.0
2016-02-29 14:45:00,67.86,67.98,67.84,67.97,15937.0,57.5531,57.6549,57.5361,57.6464,15937.0
2016-02-29 14:50:00,67.98,68.03,67.93,67.93,15085.0,57.6549,57.6973,57.6125,57.6125,15085.0
2016-02-29 14:55:00,67.96,68.01,67.94,67.97,14462.0,57.6379,57.6803,57.621,57.6464,14462.0
2016-02-29 15:00:00,67.96,68.0,67.92,67.95,8800.0,57.6379,57.6718,57.604,57.6294,8800.0
2016-02-29 15:05:00,67.94,67.94,67.85,67.89,13351.0,57.621,57.621,57.5446,57.5786,13351.0
2016-02-29 15:10:00,67.88,67.92,67.86,67.91,13598.0,57.5701,57.604,57.5531,57.5955,13598.0
2016-02-29 15:15:00,67.91,67.91,67.85,67.86,15900.0,57.5955,57.5955,57.5446,57.5531,15900.0
2016-02-29 15:20:00,67.86,67.92,67.86,67.92,6800.0,57.5531,57.604,57.5531,57.604,6800.0
2016-02-29 15:25:00,67.91,67.98,67.89,67.94,7400.0,57.5955,57.6549,57.5786,57.621,7400.0
2016-02-29 15:30:00,67.94,67.96,67.89,67.92,10857.0,57.621,57.6379,57.5786,57.604,10857.0
2016-02-29 15:35:00,67.89,67.91,67.85,67.9,13037.0,57.5786,57.5955,57.5446,57.587,13037.0
2016-02-29 15:40:00,67.9,67.94,67.87,67.94,15752.0,57.587,57.621,57.5616,57.621,15752.0
2016-02-29 15:45:00,67.93,67.97,67.91,67.97,16303.0,57.6125,57.6464,57.5955,57.6464,16303.0
2016-02-29 15:50:00,67.96,67.98,67.89,67.89,38504.0,57.6379,57.6549,57.5786,57.5786,38504.0
2016-02-29 15:55:00,67.9,67.92,67.72,67.74,85376.0,57.587,57.604,57.4344,57.4513,85376.0
2016-03-01 09:30:00,68.22,68.22,67.75,68.01,14343.0,57.8584,57.8584,57.4598,57.6803,14343.0
2016-03-01 09:35:00,68.0,68.14,67.9,68.14,4801.0,57.6718,57.7906,57.587,57.7906,4801.0
2016-03-01 09:40:00,68.11,68.13,68.02,68.02,10812.0,57.7651,57.7821,57.6888,57.6888,10812.0
2016-03-01 09:45:00,68.05,68.1,67.92,68.06,30104.0,57.7143,57.7567,57.604,57.7227,30104.0
2016-03-01 09:50:00,68.02,68.17,67.98,68.14,24935.0,57.6888,57.816,57.6549,57.7906,24935.0
2016-03-01 09:55:00,68.13,68.28,68.08,68.23,148595.0,57.7821,57.9093,57.7397,57.8669,148595.0
2016-03-01 10:00:00,68.26,68.5,68.26,68.37,93831.0,57.8924,58.0959,57.8924,57.9856,93831.0
2016-03-01 10:05:00,68.37,68.52,68.29,68.5,49546.0,57.9856,58.1129,57.9178,58.0959,49546.0
2016-03-01 10:10:00,68.53,68.56,68.35,68.37,24258.0,58.1213,58.1468,57.9687,57.9856,24258.0
2016-03-01 10:15:00,68.39,68.49,68.36,68.39,70610.0,58.0026,58.0874,57.9772,58.0026,70610.0
2016-03-01 10:20:00,68.38,68.49,68.37,68.44,80289.0,57.9941,58.0874,57.9856,58.045,80289.0
2016-03-01 10:25:00,68.44,68.47,68.38,68.41,28152.0,58.045,58.0705,57.9941,58.0196,28152.0
2016-03-01 10:30:00,68.4,68.58,68.39,68.53,20408.0,58.0111,58.1638,58.0026,58.1213,20408.0
2016-03-01 10:35:00,68.53,68.72,68.51,68.68,6961.0,58.1213,58.2825,58.1044,58.2486,6961.0
2016-03-01 10:40:00,68.71,68.72,68.62,68.72,5125.0,58.274,58.2825,58.1977,58.2825,5125.0
2016-03-01 10:45:00,68.72,68.72,68.58,68.58,12200.0,58.2825,58.2825,58.1638,58.1638,12200.0
2016-03-01 10:50:00,68.59,68.64,68.56,68.61,11350.0,58.1722,58.2146,58.1468,58.1892,11350.0
2016-03-01 10:55:00,68.63,68.69,68.56,68.61,16766.0,58.2062,58.257,58.1468,58.1892,16766.0
2016-03-01 11:00:00,68.58,68.59,68.45,68.45,10497.0,58.1638,58.1722,58.0535,58.0535,10497.0
2016-03-01 11:05:00,68.43,68.47,68.4,68.47,7296.0,58.0365,58.0705,58.0111,58.0705,7296.0
2016-03-01 11:10:00,68.49,68.65,68.48,68.63,5405.0,58.0874,58.2231,58.0789,58.2062,5405.0
2016-03-01 11:15:00,68.65,68.73,68.56,68.71,12315.0,58.2231,58.291,58.1468,58.274,12315.0
2016-03-01 11:20:00,68.72,68.75,68.71,68.71,9647.0,58.2825,58.3079,58.274,58.274,9647.0
2016-03-01 11:25:00,68.73,68.84,68.73,68.82,9900.0,58.291,58.3843,58.291,58.3673,9900.0
2016-03-01 11:30:00,68.8,68.87,68.79,68.87,8324.0,58.3503,58.4097,58.3419,58.4097,8324.0
2016-03-01 11:35:00,68.89,68.91,68.83,68.87,8249.0,58.4267,58.4436,58.3758,58.4097,8249.0
2016-03-01 11:40:00,68.87,68.96,68.84,68.95,9365.0,58.4097,58.486,58.3843,58.4776,9365.0
2016-03-01 11:45:00,68.94,69.01,68.93,68.93,18029.0,58.4691,58.5284,58.4606,58.4606,18029.0
2016-03-01 11:50:00,68.9,68.91,68.83,68.91,4800.0,58.4352,58.4436,58.3758,58.4436,4800.0
2016-03-01 11:55:00,68.91,68.94,68.88,68.94,7496.0,58.4436,58.4691,58.4182,58.4691,7496.0
2016-03-01 12:00:00,68.94,68.96,68.88,68.95,10570.0,58.4691,58.486,58.4182,58.4776,10570.0
2016-03-01 12:05:00,68.95,68.98,68.93,68.98,10000.0,58.4776,58.503,58.4606,58.503,10000.0
2016-03-01 12:10:00,68.98,69.0,68.93,68.95,10074.0,58.503,58.52,58.4606,58.4776,10074.0
2016-03-01 12:15:00,68.95,69.0,68.92,68.99,13549.0,58.4776,58.52,58.4521,58.5115,13549.0
2016-03-01 12:20:00,69.0,69.04,68.96,69.03,15839.0,58.52,58.5539,58.486,58.5454,15839.0
2016-03-01 12:25:00,69.03,69.06,69.0,69.05,9298.0,58.5454,58.5708,58.52,58.5624,9298.0
2016-03-01 12:30:00,69.06,69.07,69.0,69.07,6800.0,58.5708,58.5793,58.52,58.5793,6800.0
2016-03-01 12:35:00,69.08,69.08,69.02,69.04,6996.0,58.5878,58.5878,58.5369,58.5539,6996.0
2016-03-01 12:40:00,69.05,69.05,68.95,68.96,8133.0,58.5624,58.5624,58.4776,58.486,8133.0
2016-03-01 12:45:00,68.95,68.98,68.94,68.95,10235.0,58.4776,58.503,58.4691,58.4776,10235.0
2016-03-01 12:50:00,68.95,69.04,68.95,69.01,11288.0,58.4776,58.5539,58.4776,58.5284,11288.0
2016-03-01 12:55:00,68.98,69.03,68.96,69.02,8100.0,58.503,58.5454,58.486,58.5369,8100.0
2016-03-01 13:00:00,69.03,69.03,68.95,69.0,11547.0,58.5454,58.5454,58.4776,58.52,11547.0
2016-03-01 13:05:00,68.96,68.97,68.9,68.94,11496.0,58.486,58.4945,58.4352,58.4691,11496.0
2016-03-01 13:10:00,68.95,68.99,68.9,68.99,7700.0,58.4776,58.5115,58.4352,58.5115,7700.0
2016-03-01 13:15:00,69.0,69.03,68.95,68.99,9600.0,58.52,58.5454,58.4776,58.5115,9600.0
2016-03-01 13:20:00,68.99,69.03,68.9,68.92,9533.0,58.5115,58.5454,58.4352,58.4521,9533.0
2016-03-01 13:25:00,68.92,68.92,68.82,68.84,14625.0,58.4521,58.4521,58.3673,58.3843,14625.0
2016-03-01 13:30:00,68.85,68.9,68.82,68.82,13152.0,58.3927,58.4352,58.3673,58.3673,13152.0
2016-03-01 13:35:00,68.82,68.92,68.82,68.92,11253.0,58.3673,58.4521,58.3673,58.4521,11253.0
2016-03-01 13:40:00,68.95,68.96,68.91,68.92,6449.0,58.4776,58.486,58.4436,58.4521,6449.0
2016-03-01 13:45:00,68.92,68.96,68.89,68.95,20247.0,58.4521,58.486,58.4267,58.4776,20247.0
2016-03-01 13:50:00,68.95,68.97,68.9,68.96,10175.0,58.4776,58.4945,58.4352,58.486,10175.0
2016-03-01 13:55:00,68.98,69.04,68.93,69.01,9084.0,58.503,58.5539,58.4606,58.5284,9084.0
2016-03-01 14:00:00,69.01,69.01,68.91,68.92,7050.0,58.5284,58.5284,58.4436,58.4521,7050.0
2016-03-01 14:05:00,68.92,68.95,68.82,68.82,19966.0,58.4521,58.4776,58.3673,58.3673,19966.0
2016-03-01 14:10:00,68.85,68.85,68.77,68.79,3800.0,58.3927,58.3927,58.3249,58.3419,3800.0
2016-03-01 14:15:00,68.79,68.82,68.75,68.8,8100.0,58.3419,58.3673,58.3079,58.3503,8100.0
2016-03-01 14:20:00,68.8,68.85,68.77,68.81,14459.0,58.3503,58.3927,58.3249,58.3588,14459.0
2016-03-01 14:25:00,68.83,68.84,68.76,68.79,14904.0,58.3758,58.3843,58.3164,58.3419,14904.0
2016-03-01 14:30:00,68.78,68.84,68.78,68.83,11000.0,58.3334,58.3843,58.3334,58.3758,11000.0
2016-03-01 14:35:00,68.83,68.87,68.82,68.86,7100.0,58.3758,58.4097,58.3673,58.4012,7100.0
2016-03-01 14:40:00,68.86,68.94,68.85,68.91,8118.0,58.4012,58.4691,58.3927,58.4436,8118.0
2016-03-01 14:45:00,68.91,68.91,68.82,68.86,10593.0,58.4436,58.4436,58.3673,58.4012,10593.0
2016-03-01 14:50:00,68.9,68.94,68.89,68.9,6200.0,58.4352,58.4691,58.4267,58.4352,6200.0
2016-03-01 14:55:00,68.89,68.95,68.89,68.95,5997.0,58.4267,58.4776,58.4267,58.4776,5997.0
2016-03-01 15:00:00,68.94,68.95,68.9,68.92,4100.0,58.4691,58.4776,58.4352,58.4521,4100.0
2016-03-01 15:05:00,68.92,68.92,68.84,68.86,7822.0,58.4521,58.4521,58.3843,58.4012,7822.0
2016-03-01 15:10:00,68.86,68.88,68.8,68.84,7400.0,58.4012,58.4182,58.3503,58.3843,7400.0
2016-03-01 15:15:00,68.85,68.89,68.84,68.86,8199.0,58.3927,58.4267,58.3843,58.4012,8199.0
2016-03-01 15:20:00,68.86,68.88,68.84,68.85,7862.0,58.4012,58.4182,58.3843,58.3927,7862.0
2016-03-01 15:25:00,68.86,68.9,68.85,68.88,9300.0,58.4012,58.4352,58.3927,58.4182,9300.0
2016-03-01 15:30:00,68.87,68.87,68.79,68.81,11591.0,58.4097,58.4097,58.3419,58.3588,11591.0
2016-03-01 15:35:00,68.82,68.82,68.77,68.78,9200.0,58.3673,58.3673,58.3249,58.3334,9200.0
2016-03-01 15:40:00,68.76,68.8,68.74,68.77,30847.0,58.3164,58.3503,58.2995,58.3249,30847.0
2016-03-01 15:45:00,68.78,68.79,68.75,68.77,17083.0,58.3334,58.3419,58.3079,58.3249,17083.0
2016-03-01 15:50:00,68.77,68.83,68.77,68.82,34069.0,58.3249,58.3758,58.3249,58.3673,34069.0
2016-03-01 15:55:00,68.83,68.98,68.81,68.98,53748.0,58.3758,58.503,58.3588,58.503,53748.0
2016-03-02 09:30:00,68.9,68.9,68.61,68.78,11051.0,58.4352,58.4352,58.1892,58.3334,11051.0
2016-03-02 09:35:00,68.79,68.88,68.75,68.86,3158.0,58.3419,58.4182,58.3079,58.4012,3158.0
2016-03-02 09:40:00,68.85,68.88,68.73,68.78,13884.0,58.3927,58.4182,58.291,58.3334,13884.0
2016-03-02 09:45:00,68.77,68.82,68.73,68.78,40112.0,58.3249,58.3673,58.291,58.3334,40112.0
2016-03-02 09:50:00,68.77,68.8,68.63,68.76,30566.0,58.3249,58.3503,58.2062,58.3164,30566.0
2016-03-02 09:55:00,68.75,68.81,68.71,68.76,22700.0,58.3079,58.3588,58.274,58.3164,22700.0
2016-03-02 10:00:00,68.76,68.76,68.6,68.62,6456.0,58.3164,58.3164,58.1807,58.1977,6456.0
2016-03-02 10:05:00,68.61,68.66,68.6,68.65,9756.0,58.1892,58.2316,58.1807,58.2231,9756.0
2016-03-02 10:10:00,68.63,68.71,68.5,68.57,14600.0,58.2062,58.274,58.0959,58.1553,14600.0
2016-03-02 10:15:00,68.57,68.58,68.47,68.57,7404.0,58.1553,58.1638,58.0705,58.1553,7404.0
2016-03-02 10:20:00,68.53,68.53,68.45,68.45,4590.0,58.1213,58.1213,58.0535,58.0535,4590.0
2016-03-02 10:25:00,68.42,68.42,68.2,68.2,3489.0,58.0281,58.0281,57.8415,57.8415,3489.0
2016-03-02 10:30:00,68.2,68.24,68.13,68.23,6870.0,57.8415,57.8754,57.7821,57.8669,6870.0
2016-03-02 10:35:00,68.23,68.23,68.08,68.1,5918.0,57.8669,57.8669,57.7397,57.7567,5918.0
2016-03-02 10:40:00,68.11,68.19,68.09,68.1,21337.0,57.7651,57.833,57.7482,57.7567,21337.0
2016-03-02 10:45:00,68.1,68.15,68.07,68.14,8822.0,57.7567,57.7991,57.7312,57.7906,8822.0
2016-03-02 10:50:00,68.12,68.34,68.1,68.34,12250.0,57.7736,57.9602,57.7567,57.9602,12250.0
2016-03-02 10:55:00,68.34,68.47,68.34,68.47,1400.0,57.9602,58.0705,57.9602,58.0705,1400.0
2016-03-02 11:00:00,68.44,68.6,68.43,68.6,2447.0,58.045,58.1807,58.0365,58.1807,2447.0
2016-03-02 11:05:00,68.59,68.61,68.54,68.61,12482.0,58.1722,58.1892,58.1298,58.1892,12482.0
2016-03-02 11:10:00,68.61,68.66,68.59,68.62,20000.0,58.1892,58.2316,58.1722,58.1977,20000.0
2016-03-02 11:15:00,68.62,68.66,68.59,68.62,13494.0,58.1977,58.2316,58.1722,58.1977,13494.0
2016-03-02 11:20:00,68.62,68.65,68.57,68.57,12300.0,58.1977,58.2231,58.1553,58.1553,12300.0
2016-03-02 11:25:00,68.56,68.59,68.52,68.56,8000.0,58.1468,58.1722,58.1129,58.1468,8000.0
2016-03-02 11:30:00,68.56,68.64,68.55,68.64,11700.0,58.1468,58.2146,58.1383,58.2146,11700.0
2016-03-02 11:35:00,68.64,68.65,68.6,68.62,10100.0,58.2146,58.2231,58.1807,58.1977,10100.0
2016-03-02 11:40:00,68.63,68.64,68.58,68.6,11461.0,58.2062,58.2146,58.1638,58.1807,11461.0
2016-03-02 11:45:00,68.6,68.6,68.47,68.49,5711.0,58.1807,58.1807,58.0705,58.0874,5711.0
2016-03-02 11:50:00,68.49,68.51,68.43,68.43,4500.0,58.0874,58.1044,58.0365,58.0365,4500.0
2016-03-02 11:55:00,68.43,68.47,68.4,68.4,4806.0,58.0365,58.0705,58.0111,58.0111,4806.0
2016-03-02 12:00:00,68.38,68.43,68.35,68.41,5000.0,57.9941,58.0365,57.9687,58.0196,5000.0
2016-03-02 12:05:00,68.42,68.46,68.39,68.41,6800.0,58.0281,58.062,58.0026,58.0196,6800.0
2016-03-02 12:10:00,68.42,68.45,68.41,68.45,7800.0,58.0281,58.0535,58.0196,58.0535,7800.0
2016-03-02 12:15:00,68.45,68.48,68.41,68.43,4200.0,58.0535,58.0789,58.0196,58.0365,4200.0
2016-03-02 12:20:00,68.44,68.49,68.42,68.42,4700.0,58.045,58.0874,58.0281,58.0281,4700.0
2016-03-02 12:25:00,68.43,68.44,68.38,68.43,4400.0,58.0365,58.045,57.9941,58.0365,4400.0
2016-03-02 12:30:00,68.42,68.43,68.36,68.36,3500.0,58.0281,58.0365,57.9772,57.9772,3500.0
2016-03-02 12:35:00,68.35,68.37,68.33,68.34,3900.0,57.9687,57.9856,57.9517,57.9602,3900.0
2016-03-02 12:40:00,68.34,68.36,68.31,68.32,4804.0,57.9602,57.9772,57.9348,57.9432,4804.0
2016-03-02 12:45:00,68.32,68.38,68.32,68.35,4900.0,57.9432,57.9941,57.9432,57.9687,4900.0
2016-03-02 12:50:00,68.36,68.4,68.32,68.39,7142.0,57.9772,58.0111,57.9432,58.0026,7142.0
2016-03-02 12:55:00,68.35,68.35,68.29,68.35,3800.0,57.9687,57.9687,57.9178,57.9687,3800.0
2016-03-02 13:00:00,68.34,68.35,68.28,68.32,8700.0,57.9602,57.9687,57.9093,57.9432,8700.0
2016-03-02 13:05:00,68.33,68.34,68.29,68.3,26428.0,57.9517,57.9602,57.9178,57.9263,26428.0
2016-03-02 13:10:00,68.31,68.32,68.27,68.32,11399.0,57.9348,57.9432,57.9008,57.9432,11399.0
2016-03-02 13:15:00,68.33,68.34,68.27,68.33,6802.0,57.9517,57.9602,57.9008,57.9517,6802.0
2016-03-02 13:20:00,68.32,68.41,68.29,68.4,10297.0,57.9432,58.0196,57.9178,58.0111,10297.0
2016-03-02 13:25:00,68.41,68.53,68.41,68.46,6894.0,58.0196,58.1213,58.0196,58.062,6894.0
2016-03-02 13:30:00,68.46,68.46,68.4,68.41,7708.0,58.062,58.062,58.0111,58.0196,7708.0
2016-03-02 13:35:00,68.39,68.42,68.36,68.38,13496.0,58.0026,58.0281,57.9772,57.9941,13496.0
2016-03-02 13:40:00,68.39,68.4,68.32,68.37,9606.0,58.0026,58.0111,57.9432,57.9856,9606.0
2016-03-02 13:45:00,68.36,68.4,68.35,68.39,9337.0,57.9772,58.0111,57.9687,58.0026,9337.0
2016-03-02 13:50:00,68.38,68.41,68.37,68.39,14459.0,57.9941,58.0196,57.9856,58.0026,14459.0
2016-03-02 13:55:00,68.4,68.4,68.33,68.34,5307.0,58.0111,58.0111,57.9517,57.9602,5307.0
2016-03-02 14:00:00,68.33,68.35,68.31,68.34,11619.0,57.9517,57.9687,57.9348,57.9602,11619.0
2016-03-02 14:05:00,68.35,68.35,68.23,68.23,10676.0,57.9687,57.9687,57.8669,57.8669,10676.0
2016-03-02 14:10:00,68.26,68.27,68.2,68.25,8300.0,57.8924,57.9008,57.8415,57.8839,8300.0
2016-03-02 14:15:00,68.25,68.29,68.22,68.24,4116.0,57.8839,57.9178,57.8584,57.8754,4116.0
2016-03-02 14:20:00,68.24,68.3,68.23,68.3,4700.0,57.8754,57.9263,57.8669,57.9263,4700.0
2016-03-02 14:25:00,68.31,68.41,68.29,68.41,10468.0,57.9348,58.0196,57.9178,58.0196,10468.0
2016-03-02 14:30:00,68.41,68.46,68.39,68.45,7998.0,58.0196,58.062,58.0026,58.0535,7998.0
2016-03-02 14:35:00,68.46,68.54,68.46,68.5,5000.0,58.062,58.1298,58.062,58.0959,5000.0
2016-03-02 14:40:00,68.51,68.54,68.49,68.53,5699.0,58.1044,58.1298,58.0874,58.1213,5699.0
2016-03-02 14:45:00,68.54,68.55,68.49,68.5,7000.0,58.1298,58.1383,58.0874,58.0959,7000.0
2016-03-02 14:50:00,68.51,68.53,68.46,68.46,16500.0,58.1044,58.1213,58.062,58.062,16500.0
2016-03-02 14:55:00,68.47,68.53,68.46,68.51,12706.0,58.0705,58.1213,58.062,58.1044,12706.0
2016-03-02 15:00:00,68.51,68.56,68.51,68.54,17666.0,58.1044,58.1468,58.1044,58.1298,17666.0
2016-03-02 15:05:00,68.55,68.57,68.53,68.54,11500.0,58.1383,58.1553,58.1213,58.1298,11500.0
2016-03-02 15:10:00,68.55,68.58,68.52,68.56,24393.0,58.1383,58.1638,58.1129,58.1468,24393.0
2016-03-02 15:15:00,68.57,68.57,68.53,68.55,10255.0,58.1553,58.1553,58.1213,58.1383,10255.0
2016-03-02 15:20:00,68.55,68.59,68.52,68.56,27779.0,58.1383,58.1722,58.1129,58.1468,27779.0
2016-03-02 15:25:00,68.55,68.56,68.46,68.46,20618.0,58.1383,58.1468,58.062,58.062,20618.0
2016-03-02 15:30:00,68.47,68.47,68.4,68.45,38170.0,58.0705,58.0705,58.0111,58.0535,38170.0
2016-03-02 15:35:00,68.43,68.47,68.39,68.4,35193.0,58.0365,58.0705,58.0026,58.0111,35193.0
2016-03-02 15:40:00,68.4,68.42,68.39,68.4,43127.0,58.0111,58.0281,58.0026,58.0111,43127.0
2016-03-02 15:45:00,68.41,68.44,68.39,68.4,30945.0,58.0196,58.045,58.0026,58.0111,30945.0
2016-03-02 15:50:00,68.4,68.42,68.38,68.42,23478.0,58.0111,58.0281,57.9941,58.0281,23478.0
2016-03-02 15:55:00,68.42,68.48,68.41,68.42,42600.0,58.0281,58.0789,58.0196,58.0281,42600.0
2016-03-03 09:30:00,68.36,68.5,68.33,68.5,9241.0,57.9772,58.0959,57.9517,58.0959,9241.0
2016-03-03 09:35:00,68.47,68.5,68.44,68.46,6097.0,58.0705,58.0959,58.045,58.062,6097.0
2016-03-03 09:40:00,68.44,68.54,68.42,68.51,16966.0,58.045,58.1298,58.0281,58.1044,16966.0
2016-03-03 09:45:00,68.51,68.59,68.5,68.57,31390.0,58.1044,58.1722,58.0959,58.1553,31390.0
2016-03-03 09:50:00,68.57,68.65,68.49,68.56,53151.0,58.1553,58.2231,58.0874,58.1468,53151.0
2016-03-03 09:55:00,68.56,68.56,68.41,68.44,14811.0,58.1468,58.1468,58.0196,58.045,14811.0
2016-03-03 10:00:00,68.51,68.57,68.47,68.54,15608.0,58.1044,58.1553,58.0705,58.1298,15608.0
2016-03-03 10:05:00,68.51,68.53,68.3,68.3,16617.0,58.1044,58.1213,57.9263,57.9263,16617.0
2016-03-03 10:10:00,68.31,68.33,68.15,68.15,12600.0,57.9348,57.9517,57.7991,57.7991,12600.0
2016-03-03 10:15:00,68.15,68.2,68.15,68.18,9300.0,57.7991,57.8415,57.7991,57.8245,9300.0
2016-03-03 10:20:00,68.17,68.17,68.09,68.15,15402.0,57.816,57.816,57.7482,57.7991,15402.0
2016-03-03 10:25:00,68.13,68.23,68.08,68.21,6300.0,57.7821,57.8669,57.7397,57.85,6300.0
2016-03-03 10:30:00,68.25,68.28,68.23,68.27,2720.0,57.8839,57.9093,57.8669,57.9008,2720.0
2016-03-03 10:35:00,68.27,68.32,68.25,68.32,5000.0,57.9008,57.9432,57.8839,57.9432,5000.0
2016-03-03 10:40:00,68.32,68.33,68.29,68.32,5900.0,57.9432,57.9517,57.9178,57.9432,5900.0
2016-03-03 10:45:00,68.33,68.45,68.33,68.43,8000.0,57.9517,58.0535,57.9517,58.0365,8000.0
2016-03-03 10:50:00,68.41,68.44,68.37,68.38,5800.0,58.0196,58.045,57.9856,57.9941,5800.0
2016-03-03 10:55:00,68.39,68.42,68.36,68.41,10100.0,58.0026,58.0281,57.9772,58.0196,10100.0
2016-03-03 11:00:00,68.44,68.44,68.36,68.36,14825.0,58.045,58.045,57.9772,57.9772,14825.0
2016-03-03 11:05:00,68.35,68.4,68.35,68.38,6200.0,57.9687,58.0111,57.9687,57.9941,6200.0
2016-03-03 11:10:00,68.37,68.41,68.35,68.37,14900.0,57.9856,58.0196,57.9687,57.9856,14900.0
2016-03-03 11:15:00,68.37,68.38,68.33,68.36,13760.0,57.9856,57.9941,57.9517,57.9772,13760.0
2016-03-03 11:20:00,68.35,68.36,68.3,68.32,11950.0,57.9687,57.9772,57.9263,57.9432,11950.0
2016-03-03 11:25:00,68.33,68.38,68.31,68.35,22800.0,57.9517,57.9941,57.9348,57.9687,22800.0
2016-03-03 11:30:00,68.35,68.36,68.31,68.33,16200.0,57.9687,57.9772,57.9348,57.9517,16200.0
2016-03-03 11:35:00,68.32,68.36,68.31,68.33,15050.0,57.9432,57.9772,57.9348,57.9517,15050.0
2016-03-03 11:40:00,68.32,68.35,68.27,68.28,19654.0,57.9432,57.9687,57.9008,57.9093,19654.0
2016-03-03 11:45:00,68.28,68.31,68.26,68.28,9200.0,57.9093,57.9348,57.8924,57.9093,9200.0
2016-03-03 11:50:00,68.26,68.31,68.24,68.25,6235.0,57.8924,57.9348,57.8754,57.8839,6235.0
2016-03-03 11:55:00,68.26,68.34,68.25,68.33,7020.0,57.8924,57.9602,57.8839,57.9517,7020.0
2016-03-03 12:00:00,68.33,68.34,68.28,68.28,5700.0,57.9517,57.9602,57.9093,57.9093,5700.0
2016-03-03 12:05:00,68.27,68.35,68.25,68.34,10934.0,57.9008,57.9687,57.8839,57.9602,10934.0
2016-03-03 12:10:00,68.36,68.36,68.31,68.32,8500.0,57.9772,57.9772,57.9348,57.9432,8500.0
2016-03-03 12:15:00,68.32,68.32,68.27,68.28,6900.0,57.9432,57.9432,57.9008,57.9093,6900.0
2016-03-03 12:20:00,68.27,68.34,68.25,68.32,10301.0,57.9008,57.9602,57.8839,57.9432,10301.0
2016-03-03 12:25:00,68.32,68.33,68.3,68.33,6262.0,57.9432,57.9517,57.9263,57.9517,6262.0
2016-03-03 12:30:00,68.33,68.44,68.33,68.39,7700.0,57.9517,58.045,57.9517,58.0026,7700.0
2016-03-03 12:35:00,68.4,68.48,68.38,68.48,7350.0,58.0111,58.0789,57.9941,58.0789,7350.0
2016-03-03 12:40:00,68.5,68.51,68.47,68.47,7825.0,58.0959,58.1044,58.0705,58.0705,7825.0
2016-03-03 12:45:00,68.47,68.5,68.42,68.43,4409.0,58.0705,58.0959,58.0281,58.0365,4409.0
2016-03-03 12:50:00,68.4,68.42,68.4,68.41,1400.0,58.0111,58.0281,58.0111,58.0196,1400.0
2016-03-03 12:55:00,68.42,68.44,68.4,68.44,4900.0,58.0281,58.045,58.0111,58.045,4900.0
2016-03-03 13:00:00,68.44,68.47,68.41,68.44,8200.0,58.045,58.0705,58.0196,58.045,8200.0
2016-03-03 13:05:00,68.42,68.45,68.42,68.45,2000.0,58.0281,58.0535,58.0281,58.0535,2000.0
2016-03-03 13:10:00,68.44,68.47,68.42,68.44,3708.0,58.045,58.0705,58.0281,58.045,3708.0
2016-03-03 13:15:00,68.44,68.44,68.4,68.42,4050.0,58.045,58.045,58.0111,58.0281,4050.0
2016-03-03 13:20:00,68.42,68.47,68.42,68.47,5000.0,58.0281,58.0705,58.0281,58.0705,5000.0
2016-03-03 13:25:00,68.46,68.46,68.41,68.41,3955.0,58.062,58.062,58.0196,58.0196,3955.0
2016-03-03 13:30:00,68.41,68.48,68.41,68.48,4420.0,58.0196,58.0789,58.0196,58.0789,4420.0
2016-03-03 13:35:00,68.5,68.52,68.48,68.51,4807.0,58.0959,58.1129,58.0789,58.1044,4807.0
2016-03-03 13:40:00,68.49,68.5,68.48,68.49,3849.0,58.0874,58.0959,58.0789,58.0874,3849.0
2016-03-03 13:45:00,68.49,68.53,68.48,68.53,13700.0,58.0874,58.1213,58.0789,58.1213,13700.0
2016-03-03 13:50:00,68.53,68.56,68.52,68.54,5700.0,58.1213,58.1468,58.1129,58.1298,5700.0
2016-03-03 13:55:00,68.53,68.55,68.51,68.53,6500.0,58.1213,58.1383,58.1044,58.1213,6500.0
2016-03-03 14:00:00,68.53,68.53,68.49,68.53,5600.0,58.1213,58.1213,58.0874,58.1213,5600.0
2016-03-03 14:05:00,68.52,68.54,68.49,68.53,4200.0,58.1129,58.1298,58.0874,58.1213,4200.0
2016-03-03 14:10:00,68.52,68.56,68.52,68.55,3300.0,58.1129,58.1468,58.1129,58.1383,3300.0
2016-03-03 14:15:00,68.54,68.56,68.53,68.55,2100.0,58.1298,58.1468,58.1213,58.1383,2100.0
2016-03-03 14:20:00,68.56,68.58,68.55,68.56,6410.0,58.1468,58.1638,58.1383,58.1468,6410.0
2016-03-03 14:25:00,68.57,68.59,68.55,68.55,8193.0,58.1553,58.1722,58.1383,58.1383,8193.0
2016-03-03 14:30:00,68.56,68.57,68.49,68.51,5600.0,58.1468,58.1553,58.0874,58.1044,5600.0
2016-03-03 14:35:00,68.5,68.53,68.5,68.52,7909.0,58.0959,58.1213,58.0959,58.1129,7909.0
2016-03-03 14:40:00,68.52,68.53,68.49,68.51,7545.0,58.1129,58.1213,58.0874,58.1044,7545.0
2016-03-03 14:45:00,68.5,68.56,68.5,68.56,6451.0,58.0959,58.1468,58.0959,58.1468,6451.0
2016-03-03 14:50:00,68.57,68.64,68.57,68.64,6000.0,58.1553,58.2146,58.1553,58.2146,6000.0
2016-03-03 14:55:00,68.62,68.63,68.59,68.62,3500.0,58.1977,58.2062,58.1722,58.1977,3500.0
2016-03-03 15:00:00,68.61,68.65,68.61,68.64,10000.0,58.1892,58.2231,58.1892,58.2146,10000.0
2016-03-03 15:05:00,68.62,68.62,68.57,68.57,5855.0,58.1977,58.1977,58.1553,58.1553,5855.0
2016-03-03 15:10:00,68.57,68.59,68.54,68.56,5300.0,58.1553,58.1722,58.1298,58.1468,5300.0
2016-03-03 15:15:00,68.55,68.57,68.54,68.56,4700.0,58.1383,58.1553,58.1298,58.1468,4700.0
2016-03-03 15:20:00,68.55,68.58,68.53,68.56,9816.0,58.1383,58.1638,58.1213,58.1468,9816.0
2016-03-03 15:25:00,68.56,68.59,68.55,68.58,7070.0,58.1468,58.1722,58.1383,58.1638,7070.0
2016-03-03 15:30:00,68.58,68.63,68.58,68.63,9895.0,58.1638,58.2062,58.1638,58.2062,9895.0
2016-03-03 15:35:00,68.62,68.65,68.62,68.64,7700.0,58.1977,58.2231,58.1977,58.2146,7700.0
2016-03-03 15:40:00,68.63,68.64,68.63,68.63,4400.0,58.2062,58.2146,58.2062,58.2062,4400.0
2016-03-03 15:45:00,68.63,68.65,68.61,68.62,10800.0,58.2062,58.2231,58.1892,58.1977,10800.0
2016-03-03 15:50:00,68.63,68.68,68.63,68.66,37999.0,58.2062,58.2486,58.2062,58.2316,37999.0
2016-03-03 15:55:00,68.66,68.71,68.63,68.69,121244.0,58.2316,58.274,58.2062,58.257,121244.0
2016-03-04 09:30:00,69.04,69.04,68.71,68.78,31679.0,58.5539,58.5539,58.274,58.3334,31679.0
2016-03-04 09:35:00,68.75,68.77,68.54,68.54,14522.0,58.3079,58.3249,58.1298,58.1298,14522.0
2016-03-04 09:40:00,68.47,68.47,68.39,68.42,8617.0,58.0705,58.0705,58.0026,58.0281,8617.0
2016-03-04 09:45:00,68.41,68.49,68.38,68.45,145268.0,58.0196,58.0874,57.9941,58.0535,145268.0
2016-03-04 09:50:00,68.43,68.57,68.43,68.53,13423.0,58.0365,58.1553,58.0365,58.1213,13423.0
2016-03-04 09:55:00,68.54,68.62,68.52,68.56,6269.0,58.1298,58.1977,58.1129,58.1468,6269.0
2016-03-04 10:00:00,68.59,68.59,68.45,68.46,3800.0,58.1722,58.1722,58.0535,58.062,3800.0
2016-03-04 10:05:00,68.47,68.54,68.45,68.52,3100.0,58.0705,58.1298,58.0535,58.1129,3100.0
2016-03-04 10:10:00,68.52,68.57,68.45,68.54,4150.0,58.1129,58.1553,58.0535,58.1298,4150.0
2016-03-04 10:15:00,68.53,68.53,68.48,68.48,3844.0,58.1213,58.1213,58.0789,58.0789,3844.0
2016-03-04 10:20:00,68.48,68.56,68.44,68.46,10400.0,58.0789,58.1468,58.045,58.062,10400.0
2016-03-04 10:25:00,68.44,68.5,68.44,68.46,8411.0,58.045,58.0959,58.045,58.062,8411.0
2016-03-04 10:30:00,68.47,68.52,68.4,68.41,6600.0,58.0705,58.1129,58.0111,58.0196,6600.0
2016-03-04 10:35:00,68.4,68.47,68.4,68.45,4856.0,58.0111,58.0705,58.0111,58.0535,4856.0
2016-03-04 10:40:00,68.44,68.46,68.4,68.44,16400.0,58.045,58.062,58.0111,58.045,16400.0
2016-03-04 10:45:00,68.43,68.48,68.42,68.42,18500.0,58.0365,58.0789,58.0281,58.0281,18500.0
2016-03-04 10:50:00,68.42,68.42,68.38,68.38,4300.0,58.0281,58.0281,57.9941,57.9941,4300.0
2016-03-04 10:55:00,68.41,68.44,68.35,68.39,4700.0,58.0196,58.045,57.9687,58.0026,4700.0
2016-03-04 11:00:00,68.4,68.45,68.33,68.38,7400.0,58.0111,58.0535,57.9517,57.9941,7400.0
2016-03-04 11:05:00,68.37,68.43,68.36,68.37,7700.0,57.9856,58.0365,57.9772,57.9856,7700.0
2016-03-04 11:10:00,68.37,68.41,68.33,68.38,9650.0,57.9856,58.0196,57.9517,57.9941,9650.0
2016-03-04 11:15:00,68.35,68.39,68.33,68.39,6700.0,57.9687,58.0026,57.9517,58.0026,6700.0
2016-03-04 11:20:00,68.38,68.46,68.37,68.39,9040.0,57.9941,58.062,57.9856,58.0026,9040.0
2016-03-04 11:25:00,68.39,68.41,68.32,68.36,10701.0,58.0026,58.0196,57.9432,57.9772,10701.0
2016-03-04 11:30:00,68.34,68.37,68.26,68.29,10683.0,57.9602,57.9856,57.8924,57.9178,10683.0
2016-03-04 11:35:00,68.3,68.31,68.23,68.25,9800.0,57.9263,57.9348,57.8669,57.8839,9800.0
2016-03-04 11:40:00,68.27,68.28,68.24,68.25,2400.0,57.9008,57.9093,57.8754,57.8839,2400.0
2016-03-04 11:45:00,68.27,68.3,68.22,68.23,11949.0,57.9008,57.9263,57.8584,57.8669,11949.0
2016-03-04 11:50:00,68.25,68.27,68.2,68.24,7149.0,57.8839,57.9008,57.8415,57.8754,7149.0
2016-03-04 11:55:00,68.25,68.29,68.23,68.29,3200.0,57.8839,57.9178,57.8669,57.9178,3200.0
2016-03-04 12:00:00,68.3,68.31,68.24,68.25,6104.0,57.9263,57.9348,57.8754,57.8839,6104.0
2016-03-04 12:05:00,68.26,68.29,68.22,68.24,5700.0,57.8924,57.9178,57.8584,57.8754,5700.0
2016-03-04 12:10:00,68.27,68.3,68.23,68.23,6930.0,57.9008,57.9263,57.8669,57.8669,6930.0
2016-03-04 12:15:00,68.27,68.27,68.21,68.21,4600.0,57.9008,57.9008,57.85,57.85,4600.0
2016-03-04 12:20:00,68.22,68.26,68.18,68.2,4176.0,57.8584,57.8924,57.8245,57.8415,4176.0
2016-03-04 12:25:00,68.2,68.26,68.19,68.21,8923.0,57.8415,57.8924,57.833,57.85,8923.0
2016-03-04 12:30:00,68.24,68.29,68.22,68.27,10700.0,57.8754,57.9178,57.8584,57.9008,10700.0
2016-03-04 12:35:00,68.27,68.33,68.25,68.26,5200.0,57.9008,57.9517,57.8839,57.8924,5200.0
2016-03-04 12:40:00,68.28,68.28,68.21,68.24,3100.0,57.9093,57.9093,57.85,57.8754,3100.0
2016-03-04 12:45:00,68.24,68.25,68.21,68.24,2600.0,57.8754,57.8839,57.85,57.8754,2600.0
2016-03-04 12:50:00,68.23,68.31,68.23,68.28,2900.0,57.8669,57.9348,57.8669,57.9093,2900.0
2016-03-04 12:55:00,68.28,68.35,68.27,68.35,3000.0,57.9093,57.9687,57.9008,57.9687,3000.0
2016-03-04 13:00:00,68.36,68.4,68.35,68.4,2400.0,57.9772,58.0111,57.9687,58.0111,2400.0
2016-03-04 13:05:00,68.38,68.41,68.37,68.39,4376.0,57.9941,58.0196,57.9856,58.0026,4376.0
2016-03-04 13:10:00,68.38,68.43,68.37,68.42,3600.0,57.9941,58.0365,57.9856,58.0281,3600.0
2016-03-04 13:15:00,68.4,68.4,68.35,68.37,2900.0,58.0111,58.0111,57.9687,57.9856,2900.0
2016-03-04 13:20:00,68.37,68.4,68.35,68.38,9657.0,57.9856,58.0111,57.9687,57.9941,9657.0
2016-03-04 13:25:00,68.38,68.42,68.36,68.4,3900.0,57.9941,58.0281,57.9772,58.0111,3900.0
2016-03-04 13:30:00,68.41,68.41,68.37,68.38,3673.0,58.0196,58.0196,57.9856,57.9941,3673.0
2016-03-04 13:35:00,68.39,68.42,68.37,68.42,6300.0,58.0026,58.0281,57.9856,58.0281,6300.0
2016-03-04 13:40:00,68.42,68.46,68.39,68.45,6920.0,58.0281,58.062,58.0026,58.0535,6920.0
2016-03-04 13:45:00,68.46,68.48,68.43,68.45,7700.0,58.062,58.0789,58.0365,58.0535,7700.0
2016-03-04 13:50:00,68.46,68.46,68.4,68.41,4531.0,58.062,58.062,58.0111,58.0196,4531.0
2016-03-04 13:55:00,68.42,68.43,68.41,68.43,2800.0,58.0281,58.0365,58.0196,58.0365,2800.0
2016-03-04 14:00:00,68.43,68.43,68.37,68.38,4500.0,58.0365,58.0365,57.9856,57.9941,4500.0
2016-03-04 14:05:00,68.37,68.39,68.33,68.34,6210.0,57.9856,58.0026,57.9517,57.9602,6210.0
2016-03-04 14:10:00,68.32,68.32,68.28,68.28,6442.0,57.9432,57.9432,57.9093,57.9093,6442.0
2016-03-04 14:15:00,68.27,68.3,68.26,68.26,7100.0,57.9008,57.9263,57.8924,57.8924,7100.0
2016-03-04 14:20:00,68.27,68.31,68.26,68.26,7700.0,57.9008,57.9348,57.8924,57.8924,7700.0
2016-03-04 14:25:00,68.25,68.26,68.18,68.18,14818.0,57.8839,57.8924,57.8245,57.8245,14818.0
2016-03-04 14:30:00,68.17,68.25,68.17,68.25,7500.0,57.816,57.8839,57.816,57.8839,7500.0
2016-03-04 14:35:00,68.25,68.25,68.17,68.18,8594.0,57.8839,57.8839,57.816,57.8245,8594.0
2016-03-04 14:40:00,68.17,68.19,68.11,68.17,15700.0,57.816,57.833,57.7651,57.816,15700.0
2016-03-04 14:45:00,68.17,68.19,68.12,68.18,18300.0,57.816,57.833,57.7736,57.8245,18300.0
2016-03-04 14:50:00,68.19,68.19,68.06,68.09,11330.0,57.833,57.833,57.7227,57.7482,11330.0
2016-03-04 14:55:00,68.07,68.13,68.06,68.13,4326.0,57.7312,57.7821,57.7227,57.7821,4326.0
2016-03-04 15:00:00,68.12,68.13,68.03,68.04,14050.0,57.7736,57.7821,57.6973,57.7058,14050.0
2016-03-04 15:05:00,68.06,68.13,68.06,68.09,9735.0,57.7227,57.7821,57.7227,57.7482,9735.0
2016-03-04 15:10:00,68.1,68.12,68.04,68.06,11470.0,57.7567,57.7736,57.7058,57.7227,11470.0
2016-03-04 15:15:00,68.06,68.18,68.06,68.18,3544.0,57.7227,57.8245,57.7227,57.8245,3544.0
2016-03-04 15:20:00,68.2,68.23,68.19,68.22,6332.0,57.8415,57.8669,57.833,57.8584,6332.0
2016-03-04 15:25:00,68.23,68.26,68.21,68.24,8205.0,57.8669,57.8924,57.85,57.8754,8205.0
2016-03-04 15:30:00,68.25,68.29,68.23,68.24,4900.0,57.8839,57.9178,57.8669,57.8754,4900.0
2016-03-04 15:35:00,68.24,68.26,68.2,68.24,6700.0,57.8754,57.8924,57.8415,57.8754,6700.0
2016-03-04 15:40:00,68.23,68.31,68.23,68.3,9910.0,57.8669,57.9348,57.8669,57.9263,9910.0
2016-03-04 15:45:00,68.3,68.31,68.28,68.3,6600.0,57.9263,57.9348,57.9093,57.9263,6600.0
2016-03-04 15:50:00,68.3,68.31,68.26,68.27,13671.0,57.9263,57.9348,57.8924,57.9008,13671.0
2016-03-04 15:55:00,68.27,68.33,68.25,68.29,37401.0,57.9008,57.9517,57.8839,57.9178,37401.0
2016-03-07 09:30:00,68.09,68.33,68.04,68.2,10082.0,57.7482,57.9517,57.7058,57.8415,10082.0
2016-03-07 09:35:00,68.2,68.44,68.2,68.44,6879.0,57.8415,58.045,57.8415,58.045,6879.0
2016-03-07 09:40:00,68.46,68.46,68.41,68.41,7186.0,58.062,58.062,58.0196,58.0196,7186.0
2016-03-07 09:45:00,68.4,68.4,68.32,68.32,7598.0,58.0111,58.0111,57.9432,57.9432,7598.0
2016-03-07 09:50:00,68.34,68.34,68.22,68.26,20202.0,57.9602,57.9602,57.8584,57.8924,20202.0
2016-03-07 09:55:00,68.25,68.26,68.21,68.23,6096.0,57.8839,57.8924,57.85,57.8669,6096.0
2016-03-07 10:00:00,68.17,68.27,68.15,68.26,8987.0,57.816,57.9008,57.7991,57.8924,8987.0
2016-03-07 10:05:00,68.28,68.37,68.28,68.31,5431.0,57.9093,57.9856,57.9093,57.9348,5431.0
2016-03-07 10:10:00,68.31,68.4,68.3,68.38,10118.0,57.9348,58.0111,57.9263,57.9941,10118.0
2016-03-07 10:15:00,68.41,68.51,68.41,68.5,1831.0,58.0196,58.1044,58.0196,58.0959,1831.0
2016-03-07 10:20:00,68.51,68.52,68.38,68.47,15914.0,58.1044,58.1129,57.9941,58.0705,15914.0
2016-03-07 10:25:00,68.49,68.54,68.42,68.43,7300.0,58.0874,58.1298,58.0281,58.0365,7300.0
2016-03-07 10:30:00,68.46,68.49,68.46,68.49,1675.0,58.062,58.0874,58.062,58.0874,1675.0
2016-03-07 10:35:00,68.52,68.59,68.52,68.52,7600.0,58.1129,58.1722,58.1129,58.1129,7600.0
2016-03-07 10:40:00,68.49,68.52,68.42,68.42,7437.0,58.0874,58.1129,58.0281,58.0281,7437.0
2016-03-07 10:45:00,68.42,68.46,68.38,68.39,3800.0,58.0281,58.062,57.9941,58.0026,3800.0
2016-03-07 10:50:00,68.41,68.41,68.29,68.34,6585.0,58.0196,58.0196,57.9178,57.9602,6585.0
2016-03-07 10:55:00,68.32,68.38,68.3,68.35,15256.0,57.9432,57.9941,57.9263,57.9687,15256.0
2016-03-07 11:00:00,68.34,68.4,68.29,68.34,3400.0,57.9602,58.0111,57.9178,57.9602,3400.0
2016-03-07 11:05:00,68.33,68.45,68.31,68.44,4000.0,57.9517,58.0535,57.9348,58.045,4000.0
2016-03-07 11:10:00,68.46,68.52,68.46,68.52,1409.0,58.062,58.1129,58.062,58.1129,1409.0
2016-03-07 11:15:00,68.49,68.49,68.38,68.39,945.0,58.0874,58.0874,57.9941,58.0026,945.0
2016-03-07 11:20:00,68.42,68.48,68.41,68.46,2500.0,58.0281,58.0789,58.0196,58.062,2500.0
2016-03-07 11:25:00,68.48,68.5,68.44,68.46,4495.0,58.0789,58.0959,58.045,58.062,4495.0
2016-03-07 11:30:00,68.48,68.51,68.46,68.49,6100.0,58.0789,58.1044,58.062,58.0874,6100.0
2016-03-07 11:35:00,68.48,68.64,68.48,68.61,4267.0,58.0789,58.2146,58.0789,58.1892,4267.0
2016-03-07 11:40:00,68.6,68.73,68.6,68.73,2235.0,58.1807,58.291,58.1807,58.291,2235.0
2016-03-07 11:45:00,68.72,68.75,68.69,68.69,3301.0,58.2825,58.3079,58.257,58.257,3301.0
2016-03-07 11:50:00,68.68,68.72,68.64,68.67,2900.0,58.2486,58.2825,58.2146,58.2401,2900.0
2016-03-07 11:55:00,68.63,68.63,68.55,68.59,5555.0,58.2062,58.2062,58.1383,58.1722,5555.0
2016-03-07 12:00:00,68.6,68.6,68.5,68.51,2897.0,58.1807,58.1807,58.0959,58.1044,2897.0
2016-03-07 12:05:00,68.5,68.56,68.49,68.56,3098.0,58.0959,58.1468,58.0874,58.1468,3098.0
2016-03-07 12:10:00,68.56,68.62,68.53,68.57,5300.0,58.1468,58.1977,58.1213,58.1553,5300.0
2016-03-07 12:15:00,68.59,68.59,68.56,68.56,1600.0,58.1722,58.1722,58.1468,58.1468,1600.0
2016-03-07 12:20:00,68.56,68.57,68.55,68.55,550.0,58.1468,58.1553,58.1383,58.1383,550.0
2016-03-07 12:25:00,68.55,68.56,68.54,68.56,1300.0,58.1383,58.1468,58.1298,58.1468,1300.0
2016-03-07 12:30:00,68.55,68.61,68.55,68.61,2580.0,58.1383,58.1892,58.1383,58.1892,2580.0
2016-03-07 12:35:00,68.59,68.61,68.59,68.61,2300.0,58.1722,58.1892,58.1722,58.1892,2300.0
2016-03-07 12:40:00,68.61,68.64,68.53,68.56,6400.0,58.1892,58.2146,58.1213,58.1468,6400.0
2016-03-07 12:45:00,68.57,68.59,68.51,68.52,4500.0,58.1553,58.1722,58.1044,58.1129,4500.0
2016-03-07 12:50:00,68.5,68.58,68.5,68.58,1581.0,58.0959,58.1638,58.0959,58.1638,1581.0
2016-03-07 12:55:00,68.6,68.6,68.59,68.59,600.0,58.1807,58.1807,58.1722,58.1722,600.0
2016-03-07 13:00:00,68.59,68.7,68.59,68.7,3000.0,58.1722,58.2655,58.1722,58.2655,3000.0
2016-03-07 13:05:00,68.68,68.71,68.67,68.69,1800.0,58.2486,58.274,58.2401,58.257,1800.0
2016-03-07 13:10:00,68.68,68.71,68.65,68.67,3200.0,58.2486,58.274,58.2231,58.2401,3200.0
2016-03-07 13:15:00,68.65,68.69,68.65,68.67,2950.0,58.2231,58.257,58.2231,58.2401,2950.0
2016-03-07 13:20:00,68.66,68.66,68.59,68.66,8400.0,58.2316,58.2316,58.1722,58.2316,8400.0
2016-03-07 13:25:00,68.68,68.72,68.67,68.71,4003.0,58.2486,58.2825,58.2401,58.274,4003.0
2016-03-07 13:30:00,68.68,68.69,68.61,68.61,5490.0,58.2486,58.257,58.1892,58.1892,5490.0
2016-03-07 13:35:00,68.6,68.6,68.54,68.57,3359.0,58.1807,58.1807,58.1298,58.1553,3359.0
2016-03-07 13:40:00,68.56,68.6,68.52,68.53,4600.0,58.1468,58.1807,58.1129,58.1213,4600.0
2016-03-07 13:45:00,68.53,68.58,68.49,68.49,6100.0,58.1213,58.1638,58.0874,58.0874,6100.0
2016-03-07 13:50:00,68.5,68.54,68.48,68.49,7601.0,58.0959,58.1298,58.0789,58.0874,7601.0
2016-03-07 13:55:00,68.49,68.53,68.46,68.51,2914.0,58.0874,58.1213,58.062,58.1044,2914.0
2016-03-07 14:00:00,68.51,68.55,68.44,68.45,2000.0,58.1044,58.1383,58.045,58.0535,2000.0
2016-03-07 14:05:00,68.46,68.58,68.46,68.51,3853.0,58.062,58.1638,58.062,58.1044,3853.0
2016-03-07 14:10:00,68.52,68.6,68.52,68.57,5620.0,58.1129,58.1807,58.1129,58.1553,5620.0
2016-03-07 14:15:00,68.56,68.58,68.51,68.52,12800.0,58.1468,58.1638,58.1044,58.1129,12800.0
2016-03-07 14:20:00,68.52,68.6,68.5,68.5,4800.0,58.1129,58.1807,58.0959,58.0959,4800.0
2016-03-07 14:25:00,68.5,68.52,68.43,68.49,3329.0,58.0959,58.1129,58.0365,58.0874,3329.0
2016-03-07 14:30:00,68.49,68.49,68.41,68.42,3418.0,58.0874,58.0874,58.0196,58.0281,3418.0
2016-03-07 14:35:00,68.41,68.41,68.34,68.39,8700.0,58.0196,58.0196,57.9602,58.0026,8700.0
2016-03-07 14:40:00,68.39,68.56,68.39,68.56,14817.0,58.0026,58.1468,58.0026,58.1468,14817.0
2016-03-07 14:45:00,68.56,68.62,68.55,68.59,9165.0,58.1468,58.1977,58.1383,58.1722,9165.0
2016-03-07 14:50:00,68.58,68.59,68.53,68.53,3500.0,58.1638,58.1722,58.1213,58.1213,3500.0
2016-03-07 14:55:00,68.55,68.61,68.53,68.58,3500.0,58.1383,58.1892,58.1213,58.1638,3500.0
2016-03-07 15:00:00,68.57,68.59,68.55,68.55,1800.0,58.1553,58.1722,58.1383,58.1383,1800.0
2016-03-07 15:05:00,68.54,68.65,68.53,68.65,4500.0,58.1298,58.2231,58.1213,58.2231,4500.0
2016-03-07 15:10:00,68.64,68.71,68.62,68.7,6300.0,58.2146,58.274,58.1977,58.2655,6300.0
2016-03-07 15:15:00,68.71,68.74,68.69,68.73,5999.0,58.274,58.2995,58.257,58.291,5999.0
2016-03-07 15:20:00,68.75,68.75,68.69,68.72,4695.0,58.3079,58.3079,58.257,58.2825,4695.0
2016-03-07 15:25:00,68.73,68.81,68.73,68.81,6974.0,58.291,58.3588,58.291,58.3588,6974.0
2016-03-07 15:30:00,68.82,68.86,68.8,68.85,5745.0,58.3673,58.4012,58.3503,58.3927,5745.0
2016-03-07 15:35:00,68.84,68.92,68.84,68.92,4851.0,58.3843,58.4521,58.3843,58.4521,4851.0
2016-03-07 15:40:00,68.91,68.92,68.84,68.84,11969.0,58.4436,58.4521,58.3843,58.3843,11969.0
2016-03-07 15:45:00,68.85,68.85,68.76,68.79,13046.0,58.3927,58.3927,58.3164,58.3419,13046.0
2016-03-07 15:50:00,68.78,68.83,68.78,68.81,11900.0,58.3334,58.3758,58.3334,58.3588,11900.0
2016-03-07 15:55:00,68.81,68.86,68.81,68.83,27279.0,58.3588,58.4012,58.3588,58.3758,27279.0
2016-03-08 09:30:00,68.42,68.83,68.42,68.66,36460.0,58.0281,58.3758,58.0281,58.2316,36460.0
2016-03-08 09:35:00,68.64,68.77,68.55,68.63,19727.0,58.2146,58.3249,58.1383,58.2062,19727.0
2016-03-08 09:40:00,68.61,68.68,68.57,68.58,24129.0,58.1892,58.2486,58.1553,58.1638,24129.0
2016-03-08 09:45:00,68.58,68.7,68.58,68.69,9999.0,58.1638,58.2655,58.1638,58.257,9999.0
2016-03-08 09:50:00,68.69,68.74,68.67,68.74,33588.0,58.257,58.2995,58.2401,58.2995,33588.0
2016-03-08 09:55:00,68.74,68.74,68.62,68.63,35375.0,58.2995,58.2995,58.1977,58.2062,35375.0
2016-03-08 10:00:00,68.63,68.68,68.59,68.67,10701.0,58.2062,58.2486,58.1722,58.2401,10701.0
2016-03-08 10:05:00,68.66,68.67,68.51,68.51,25774.0,58.2316,58.2401,58.1044,58.1044,25774.0
2016-03-08 10:10:00,68.52,68.6,68.51,68.51,12900.0,58.1129,58.1807,58.1044,58.1044,12900.0
2016-03-08 10:15:00,68.52,68.56,68.49,68.51,13333.0,58.1129,58.1468,58.0874,58.1044,13333.0
2016-03-08 10:20:00,68.5,68.59,68.49,68.52,21300.0,58.0959,58.1722,58.0874,58.1129,21300.0
2016-03-08 10:25:00,68.51,68.54,68.49,68.49,7250.0,58.1044,58.1298,58.0874,58.0874,7250.0
2016-03-08 10:30:00,68.48,68.49,68.43,68.43,7100.0,58.0789,58.0874,58.0365,58.0365,7100.0
2016-03-08 10:35:00,68.45,68.5,68.42,68.47,20600.0,58.0535,58.0959,58.0281,58.0705,20600.0
2016-03-08 10:40:00,68.47,68.48,68.4,68.41,12863.0,58.0705,58.0789,58.0111,58.0196,12863.0
2016-03-08 10:45:00,68.41,68.42,68.37,68.39,5284.0,58.0196,58.0281,57.9856,58.0026,5284.0
2016-03-08 10:50:00,68.37,68.39,68.33,68.35,6747.0,57.9856,58.0026,57.9517,57.9687,6747.0
2016-03-08 10:55:00,68.35,68.36,68.32,68.34,12874.0,57.9687,57.9772,57.9432,57.9602,12874.0
2016-03-08 11:00:00,68.35,68.4,68.32,68.39,16900.0,57.9687,58.0111,57.9432,58.0026,16900.0
2016-03-08 11:05:00,68.39,68.48,68.38,68.48,35196.0,58.0026,58.0789,57.9941,58.0789,35196.0
2016-03-08 11:10:00,68.49,68.5,68.41,68.41,15367.0,58.0874,58.0959,58.0196,58.0196,15367.0
2016-03-08 11:15:00,68.4,68.47,68.4,68.41,14380.0,58.0111,58.0705,58.0111,58.0196,14380.0
2016-03-08 11:20:00,68.41,68.44,68.39,68.39,10528.0,58.0196,58.045,58.0026,58.0026,10528.0
2016-03-08 11:25:00,68.39,68.5,68.39,68.48,15194.0,58.0026,58.0959,58.0026,58.0789,15194.0
2016-03-08 11:30:00,68.48,68.56,68.47,68.55,12600.0,58.0789,58.1468,58.0705,58.1383,12600.0
2016-03-08 11:35:00,68.55,68.56,68.46,68.49,12110.0,58.1383,58.1468,58.062,58.0874,12110.0
2016-03-08 11:40:00,68.49,68.54,68.49,68.52,13240.0,58.0874,58.1298,58.0874,58.1129,13240.0
2016-03-08 11:45:00,68.52,68.55,68.51,68.53,16388.0,58.1129,58.1383,58.1044,58.1213,16388.0
2016-03-08 11:50:00,68.54,68.66,68.54,68.66,24282.0,58.1298,58.2316,58.1298,58.2316,24282.0
2016-03-08 11:55:00,68.67,68.7,68.64,68.64,11960.0,58.2401,58.2655,58.2146,58.2146,11960.0
2016-03-08 12:00:00,68.65,68.66,68.61,68.63,10351.0,58.2231,58.2316,58.1892,58.2062,10351.0
2016-03-08 12:05:00,68.63,68.67,68.61,68.61,27020.0,58.2062,58.2401,58.1892,58.1892,27020.0
2016-03-08 12:10:00,68.62,68.64,68.55,68.56,74976.0,58.1977,58.2146,58.1383,58.1468,74976.0
2016-03-08 12:15:00,68.56,68.61,68.54,68.56,37958.0,58.1468,58.1892,58.1298,58.1468,37958.0
2016-03-08 12:20:00,68.53,68.57,68.51,68.51,27932.0,58.1213,58.1553,58.1044,58.1044,27932.0
2016-03-08 12:25:00,68.5,68.51,68.43,68.43,38890.0,58.0959,58.1044,58.0365,58.0365,38890.0
2016-03-08 12:30:00,68.44,68.47,68.41,68.44,83693.0,58.045,58.0705,58.0196,58.045,83693.0
2016-03-08 12:35:00,68.44,68.44,68.35,68.39,25423.0,58.045,58.045,57.9687,58.0026,25423.0
2016-03-08 12:40:00,68.4,68.45,68.34,68.34,33100.0,58.0111,58.0535,57.9602,57.9602,33100.0
2016-03-08 12:45:00,68.34,68.38,68.3,68.36,19164.0,57.9602,57.9941,57.9263,57.9772,19164.0
2016-03-08 12:50:00,68.35,68.38,68.29,68.29,13990.0,57.9687,57.9941,57.9178,57.9178,13990.0
2016-03-08 12:55:00,68.28,68.32,68.26,68.27,10200.0,57.9093,57.9432,57.8924,57.9008,10200.0
2016-03-08 13:00:00,68.28,68.29,68.22,68.22,7090.0,57.9093,57.9178,57.8584,57.8584,7090.0
2016-03-08 13:05:00,68.21,68.26,68.21,68.21,12500.0,57.85,57.8924,57.85,57.85,12500.0
2016-03-08 13:10:00,68.21,68.23,68.14,68.15,13360.0,57.85,57.8669,57.7906,57.7991,13360.0
2016-03-08 13:15:00,68.16,68.21,68.16,68.16,37643.0,57.8075,57.85,57.8075,57.8075,37643.0
2016-03-08 13:20:00,68.16,68.21,68.12,68.18,16861.0,57.8075,57.85,57.7736,57.8245,16861.0
2016-03-08 13:25:00,68.18,68.2,68.14,68.15,21351.0,57.8245,57.8415,57.7906,57.7991,21351.0
2016-03-08 13:30:00,68.15,68.21,68.15,68.19,10000.0,57.7991,57.85,57.7991,57.833,10000.0
2016-03-08 13:35:00,68.19,68.23,68.19,68.23,10100.0,57.833,57.8669,57.833,57.8669,10100.0
2016-03-08 13:40:00,68.23,68.26,68.22,68.23,6737.0,57.8669,57.8924,57.8584,57.8669,6737.0
2016-03-08 13:45:00,68.24,68.26,68.21,68.22,9247.0,57.8754,57.8924,57.85,57.8584,9247.0
2016-03-08 13:50:00,68.21,68.22,68.16,68.17,6200.0,57.85,57.8584,57.8075,57.816,6200.0
2016-03-08 13:55:00,68.17,68.2,68.17,68.19,10547.0,57.816,57.8415,57.816,57.833,10547.0
2016-03-08 14:00:00,68.19,68.2,68.14,68.16,24513.0,57.833,57.8415,57.7906,57.8075,24513.0
2016-03-08 14:05:00,68.17,68.24,68.16,68.2,12100.0,57.816,57.8754,57.8075,57.8415,12100.0
2016-03-08 14:10:00,68.2,68.26,68.19,68.2,9550.0,57.8415,57.8924,57.833,57.8415,9550.0
2016-03-08 14:15:00,68.2,68.21,68.17,68.19,5600.0,57.8415,57.85,57.816,57.833,5600.0
2016-03-08 14:20:00,68.19,68.22,68.14,68.14,17936.0,57.833,57.8584,57.7906,57.7906,17936.0
2016-03-08 14:25:00,68.15,68.16,68.1,68.13,7100.0,57.7991,57.8075,57.7567,57.7821,7100.0
2016-03-08 14:30:00,68.13,68.14,68.12,68.13,7927.0,57.7821,57.7906,57.7736,57.7821,7927.0
2016-03-08 14:35:00,68.14,68.14,68.07,68.09,5500.0,57.7906,57.7906,57.7312,57.7482,5500.0
2016-03-08 14:40:00,68.08,68.09,68.05,68.08,12400.0,57.7397,57.7482,57.7143,57.7397,12400.0
2016-03-08 14:45:00,68.07,68.07,67.96,67.96,15313.0,57.7312,57.7312,57.6379,57.6379,15313.0
2016-03-08 14:50:00,67.95,68.04,67.9,68.03,13169.0,57.6294,57.7058,57.587,57.6973,13169.0
2016-03-08 14:55:00,68.03,68.06,68.03,68.04,9076.0,57.6973,57.7227,57.6973,57.7058,9076.0
2016-03-08 15:00:00,68.03,68.07,67.97,67.97,14024.0,57.6973,57.7312,57.6464,57.6464,14024.0
2016-03-08 15:05:00,67.97,68.01,67.96,68.01,3900.0,57.6464,57.6803,57.6379,57.6803,3900.0
2016-03-08 15:10:00,68.0,68.03,67.95,67.98,12304.0,57.6718,57.6973,57.6294,57.6549,12304.0
2016-03-08 15:15:00,67.99,67.99,67.9,67.92,6791.0,57.6634,57.6634,57.587,57.604,6791.0
2016-03-08 15:20:00,67.92,67.96,67.92,67.95,5604.0,57.604,57.6379,57.604,57.6294,5604.0
2016-03-08 15:25:00,67.95,67.95,67.87,67.87,13578.0,57.6294,57.6294,57.5616,57.5616,13578.0
2016-03-08 15:30:00,67.87,67.91,67.86,67.89,7918.0,57.5616,57.5955,57.5531,57.5786,7918.0
2016-03-08 15:35:00,67.89,67.91,67.84,67.84,18109.0,57.5786,57.5955,57.5361,57.5361,18109.0
2016-03-08 15:40:00,67.85,67.92,67.84,67.91,35400.0,57.5446,57.604,57.5361,57.5955,35400.0
2016-03-08 15:45:00,67.9,67.91,67.85,67.87,21643.0,57.587,57.5955,57.5446,57.5616,21643.0
2016-03-08 15:50:00,67.86,67.89,67.8,67.81,13600.0,57.5531,57.5786,57.5022,57.5107,13600.0
2016-03-08 15:55:00,67.81,67.81,67.71,67.75,88433.0,57.5107,57.5107,57.4259,57.4598,88433.0
2016-03-09 09:30:00,67.94,68.08,67.88,68.01,7107.0,57.621,57.7397,57.5701,57.6803,7107.0
2016-03-09 09:35:00,68.01,68.25,67.99,68.25,3075.0,57.6803,57.8839,57.6634,57.8839,3075.0
2016-03-09 09:40:00,68.25,68.35,68.18,68.22,8041.0,57.8839,57.9687,57.8245,57.8584,8041.0
2016-03-09 09:45:00,68.21,68.22,68.11,68.14,6387.0,57.85,57.8584,57.7651,57.7906,6387.0
2016-03-09 09:50:00,68.15,68.23,68.13,68.21,2900.0,57.7991,57.8669,57.7821,57.85,2900.0
2016-03-09 09:55:00,68.25,68.33,68.25,68.3,7339.0,57.8839,57.9517,57.8839,57.9263,7339.0
2016-03-09 10:00:00,68.3,68.32,68.24,68.28,7647.0,57.9263,57.9432,57.8754,57.9093,7647.0
2016-03-09 10:05:00,68.29,68.29,68.24,68.26,3100.0,57.9178,57.9178,57.8754,57.8924,3100.0
2016-03-09 10:10:00,68.27,68.27,68.21,68.25,4100.0,57.9008,57.9008,57.85,57.8839,4100.0
2016-03-09 10:15:00,68.25,68.27,68.15,68.19,14600.0,57.8839,57.9008,57.7991,57.833,14600.0
2016-03-09 10:20:00,68.21,68.21,68.06,68.07,8025.0,57.85,57.85,57.7227,57.7312,8025.0
2016-03-09 10:25:00,68.09,68.11,68.02,68.08,6390.0,57.7482,57.7651,57.6888,57.7397,6390.0
2016-03-09 10:30:00,68.1,68.16,68.09,68.12,111586.0,57.7567,57.8075,57.7482,57.7736,111586.0
2016-03-09 10:35:00,68.12,68.15,68.09,68.15,74180.0,57.7736,57.7991,57.7482,57.7991,74180.0
2016-03-09 10:40:00,68.15,68.18,68.12,68.14,9598.0,57.7991,57.8245,57.7736,57.7906,9598.0
2016-03-09 10:45:00,68.14,68.14,68.05,68.05,6700.0,57.7906,57.7906,57.7143,57.7143,6700.0
2016-03-09 10:50:00,68.05,68.05,67.84,67.85,66930.0,57.7143,57.7143,57.5361,57.5446,66930.0
2016-03-09 10:55:00,67.81,67.87,67.79,67.82,6193.0,57.5107,57.5616,57.4937,57.5192,6193.0
2016-03-09 11:00:00,67.83,67.96,67.81,67.96,3900.0,57.5277,57.6379,57.5107,57.6379,3900.0
2016-03-09 11:05:00,67.95,67.99,67.94,67.96,5200.0,57.6294,57.6634,57.621,57.6379,5200.0
2016-03-09 11:10:00,68.0,68.04,67.99,68.03,6500.0,57.6718,57.7058,57.6634,57.6973,6500.0
2016-03-09 11:15:00,68.01,68.04,67.98,67.98,12800.0,57.6803,57.7058,57.6549,57.6549,12800.0
2016-03-09 11:20:00,67.99,68.12,67.95,68.12,8353.0,57.6634,57.7736,57.6294,57.7736,8353.0
2016-03-09 11:25:00,68.12,68.19,68.11,68.19,3100.0,57.7736,57.833,57.7651,57.833,3100.0
2016-03-09 11:30:00,68.2,68.27,68.2,68.25,3400.0,57.8415,57.9008,57.8415,57.8839,3400.0
2016-03-09 11:35:00,68.26,68.27,68.21,68.24,27099.0,57.8924,57.9008,57.85,57.8754,27099.0
2016-03-09 11:40:00,68.25,68.26,68.2,68.25,13717.0,57.8839,57.8924,57.8415,57.8839,13717.0
2016-03-09 11:45:00,68.25,68.26,68.23,68.25,19100.0,57.8839,57.8924,57.8669,57.8839,19100.0
2016-03-09 11:50:00,68.25,68.26,68.22,68.23,37350.0,57.8839,57.8924,57.8584,57.8669,37350.0
2016-03-09 11:55:00,68.25,68.36,68.22,68.34,6100.0,57.8839,57.9772,57.8584,57.9602,6100.0
2016-03-09 12:00:00,68.34,68.34,68.31,68.32,1000.0,57.9602,57.9602,57.9348,57.9432,1000.0
2016-03-09 12:05:00,68.3,68.31,68.25,68.28,26800.0,57.9263,57.9348,57.8839,57.9093,26800.0
2016-03-09 12:10:00,68.27,68.29,68.25,68.29,5750.0,57.9008,57.9178,57.8839,57.9178,5750.0
2016-03-09 12:15:00,68.29,68.3,68.27,68.28,4300.0,57.9178,57.9263,57.9008,57.9093,4300.0
2016-03-09 12:20:00,68.27,68.34,68.27,68.31,5900.0,57.9008,57.9602,57.9008,57.9348,5900.0
2016-03-09 12:25:00,68.31,68.31,68.27,68.29,3700.0,57.9348,57.9348,57.9008,57.9178,3700.0
2016-03-09 12:30:00,68.3,68.31,68.29,68.29,3583.0,57.9263,57.9348,57.9178,57.9178,3583.0
2016-03-09 12:35:00,68.29,68.29,68.22,68.25,6886.0,57.9178,57.9178,57.8584,57.8839,6886.0
2016-03-09 12:40:00,68.24,68.27,68.23,68.24,5628.0,57.8754,57.9008,57.8669,57.8754,5628.0
2016-03-09 12:45:00,68.24,68.24,68.2,68.22,4431.0,57.8754,57.8754,57.8415,57.8584,4431.0
2016-03-09 12:50:00,68.24,68.27,68.24,68.24,1800.0,57.8754,57.9008,57.8754,57.8754,1800.0
2016-03-09 12:55:00,68.25,68.25,68.23,68.23,2100.0,57.8839,57.8839,57.8669,57.8669,2100.0
2016-03-09 13:00:00,68.22,68.22,68.16,68.16,5600.0,57.8584,57.8584,57.8075,57.8075,5600.0
2016-03-09 13:05:00,68.15,68.15,68.11,68.13,6086.0,57.7991,57.7991,57.7651,57.7821,6086.0
2016-03-09 13:10:00,68.18,68.2,68.17,68.2,3100.0,57.8245,57.8415,57.816,57.8415,3100.0
2016-03-09 13:15:00,68.21,68.25,68.18,68.25,3988.0,57.85,57.8839,57.8245,57.8839,3988.0
2016-03-09 13:20:00,68.25,68.25,68.19,68.22,7267.0,57.8839,57.8839,57.833,57.8584,7267.0
2016-03-09 13:25:00,68.23,68.24,68.2,68.2,9835.0,57.8669,57.8754,57.8415,57.8415,9835.0
2016-03-09 13:30:00,68.2,68.21,68.2,68.21,6699.0,57.8415,57.85,57.8415,57.85,6699.0
2016-03-09 13:35:00,68.21,68.23,68.2,68.22,4700.0,57.85,57.8669,57.8415,57.8584,4700.0
2016-03-09 13:40:00,68.22,68.22,68.19,68.2,4795.0,57.8584,57.8584,57.833,57.8415,4795.0
2016-03-09 13:45:00,68.21,68.24,68.19,68.2,21120.0,57.85,57.8754,57.833,57.8415,21120.0
2016-03-09 13:50:00,68.21,68.25,68.18,68.19,4700.0,57.85,57.8839,57.8245,57.833,4700.0
2016-03-09 13:55:00,68.18,68.19,68.13,68.13,3900.0,57.8245,57.833,57.7821,57.7821,3900.0
2016-03-09 14:00:00,68.12,68.16,68.12,68.16,2800.0,57.7736,57.8075,57.7736,57.8075,2800.0
2016-03-09 14:05:00,68.16,68.2,68.16,68.19,3924.0,57.8075,57.8415,57.8075,57.833,3924.0
2016-03-09 14:10:00,68.18,68.18,68.16,68.16,1302.0,57.8245,57.8245,57.8075,57.8075,1302.0
2016-03-09 14:15:00,68.17,68.19,68.16,68.18,2000.0,57.816,57.833,57.8075,57.8245,2000.0
2016-03-09 14:20:00,68.18,68.2,68.15,68.17,11547.0,57.8245,57.8415,57.7991,57.816,11547.0
2016-03-09 14:25:00,68.18,68.18,68.09,68.11,2600.0,57.8245,57.8245,57.7482,57.7651,2600.0
2016-03-09 14:30:00,68.09,68.09,68.06,68.06,3600.0,57.7482,57.7482,57.7227,57.7227,3600.0
2016-03-09 14:35:00,68.07,68.13,68.07,68.13,2200.0,57.7312,57.7821,57.7312,57.7821,2200.0
2016-03-09 14:40:00,68.11,68.12,68.09,68.11,2571.0,57.7651,57.7736,57.7482,57.7651,2571.0
2016-03-09 14:45:00,68.11,68.13,68.11,68.13,4500.0,57.7651,57.7821,57.7651,57.7821,4500.0
2016-03-09 14:50:00,68.12,68.13,68.07,68.07,3300.0,57.7736,57.7821,57.7312,57.7312,3300.0
2016-03-09 14:55:00,68.08,68.09,68.06,68.09,2790.0,57.7397,57.7482,57.7227,57.7482,2790.0
2016-03-09 15:00:00,68.07,68.11,68.06,68.09,3826.0,57.7312,57.7651,57.7227,57.7482,3826.0
2016-03-09 15:05:00,68.09,68.1,68.01,68.01,6824.0,57.7482,57.7567,57.6803,57.6803,6824.0
2016-03-09 15:10:00,68.02,68.05,67.99,68.0,7400.0,57.6888,57.7143,57.6634,57.6718,7400.0
2016-03-09 15:15:00,68.0,68.04,67.99,68.01,8220.0,57.6718,57.7058,57.6634,57.6803,8220.0
2016-03-09 15:20:00,68.01,68.02,67.96,68.01,9100.0,57.6803,57.6888,57.6379,57.6803,9100.0
2016-03-09 15:25:00,68.01,68.03,67.99,68.01,6600.0,57.6803,57.6973,57.6634,57.6803,6600.0
2016-03-09 15:30:00,68.0,68.04,67.99,68.03,10865.0,57.6718,57.7058,57.6634,57.6973,10865.0
2016-03-09 15:35:00,68.02,68.04,68.01,68.03,9401.0,57.6888,57.7058,57.6803,57.6973,9401.0
2016-03-09 15:40:00,68.02,68.05,68.0,68.03,16097.0,57.6888,57.7143,57.6718,57.6973,16097.0
2016-03-09 15:45:00,68.03,68.03,68.0,68.02,18801.0,57.6973,57.6973,57.6718,57.6888,18801.0
2016-03-09 15:50:00,68.02,68.05,68.01,68.02,29706.0,57.6888,57.7143,57.6803,57.6888,29706.0
2016-03-09 15:55:00,68.02,68.09,67.97,68.04,61941.0,57.6888,57.7482,57.6464,57.7058,61941.0
2016-03-10 09:30:00,68.13,68.7,68.13,68.58,13396.0,57.7821,58.2655,57.7821,58.1638,13396.0
2016-03-10 09:35:00,68.64,68.67,68.45,68.67,14858.0,58.2146,58.2401,58.0535,58.2401,14858.0
2016-03-10 09:40:00,68.72,68.85,68.67,68.72,34196.0,58.2825,58.3927,58.2401,58.2825,34196.0
2016-03-10 09:45:00,68.71,68.81,68.65,68.81,45120.0,58.274,58.3588,58.2231,58.3588,45120.0
2016-03-10 09:50:00,68.84,68.99,68.84,68.99,4526.0,58.3843,58.5115,58.3843,58.5115,4526.0
2016-03-10 09:55:00,68.94,69.04,68.94,69.02,49476.0,58.4691,58.5539,58.4691,58.5369,49476.0
2016-03-10 10:00:00,69.04,69.12,69.04,69.11,10541.0,58.5539,58.6217,58.5539,58.6133,10541.0
2016-03-10 10:05:00,69.11,69.17,69.08,69.11,6083.0,58.6133,58.6641,58.5878,58.6133,6083.0
2016-03-10 10:10:00,69.1,69.11,68.95,69.05,8600.0,58.6048,58.6133,58.4776,58.5624,8600.0
2016-03-10 10:15:00,69.06,69.1,68.97,68.97,2900.0,58.5708,58.6048,58.4945,58.4945,2900.0
2016-03-10 10:20:00,68.98,69.06,68.97,68.98,15700.0,58.503,58.5708,58.4945,58.503,15700.0
2016-03-10 10:25:00,68.97,69.02,68.95,68.96,37927.0,58.4945,58.5369,58.4776,58.486,37927.0
2016-03-10 10:30:00,68.95,68.97,68.79,68.79,9301.0,58.4776,58.4945,58.3419,58.3419,9301.0
2016-03-10 10:35:00,68.8,68.84,68.71,68.74,40168.0,58.3503,58.3843,58.274,58.2995,40168.0
2016-03-10 10:40:00,68.73,68.89,68.72,68.89,6840.0,58.291,58.4267,58.2825,58.4267,6840.0
2016-03-10 10:45:00,68.88,68.89,68.76,68.78,4900.0,58.4182,58.4267,58.3164,58.3334,4900.0
2016-03-10 10:50:00,68.79,68.79,68.67,68.75,4527.0,58.3419,58.3419,58.2401,58.3079,4527.0
2016-03-10 10:55:00,68.76,68.78,68.64,68.64,7100.0,58.3164,58.3334,58.2146,58.2146,7100.0
2016-03-10 11:00:00,68.66,68.66,68.55,68.58,28184.0,58.2316,58.2316,58.1383,58.1638,28184.0
2016-03-10 11:05:00,68.58,68.65,68.57,68.65,14001.0,58.1638,58.2231,58.1553,58.2231,14001.0
2016-03-10 11:10:00,68.65,68.73,68.63,68.73,41164.0,58.2231,58.291,58.2062,58.291,41164.0
2016-03-10 11:15:00,68.73,68.74,68.68,68.68,6400.0,58.291,58.2995,58.2486,58.2486,6400.0
2016-03-10 11:20:00,68.68,68.68,68.59,68.6,4600.0,58.2486,58.2486,58.1722,58.1807,4600.0
2016-03-10 11:25:00,68.57,68.6,68.51,68.56,8720.0,58.1553,58.1807,58.1044,58.1468,8720.0
2016-03-10 11:30:00,68.59,68.59,68.48,68.52,9100.0,58.1722,58.1722,58.0789,58.1129,9100.0
2016-03-10 11:35:00,68.51,68.63,68.49,68.58,7585.0,58.1044,58.2062,58.0874,58.1638,7585.0
2016-03-10 11:40:00,68.6,68.68,68.6,68.66,4702.0,58.1807,58.2486,58.1807,58.2316,4702.0
2016-03-10 11:45:00,68.65,68.77,68.65,68.77,5000.0,58.2231,58.3249,58.2231,58.3249,5000.0
2016-03-10 11:50:00,68.78,68.85,68.78,68.85,8121.0,58.3334,58.3927,58.3334,58.3927,8121.0
2016-03-10 11:55:00,68.83,68.9,68.82,68.85,5276.0,58.3758,58.4352,58.3673,58.3927,5276.0
2016-03-10 12:00:00,68.85,68.98,68.84,68.89,45582.0,58.3927,58.503,58.3843,58.4267,45582.0
2016-03-10 12:05:00,68.89,68.95,68.88,68.89,4711.0,58.4267,58.4776,58.4182,58.4267,4711.0
2016-03-10 12:10:00,68.88,68.89,68.82,68.87,8606.0,58.4182,58.4267,58.3673,58.4097,8606.0
2016-03-10 12:15:00,68.87,68.92,68.83,68.91,6400.0,58.4097,58.4521,58.3758,58.4436,6400.0
2016-03-10 12:20:00,68.91,68.91,68.77,68.79,5900.0,58.4436,58.4436,58.3249,58.3419,5900.0
2016-03-10 12:25:00,68.81,68.89,68.81,68.88,3500.0,58.3588,58.4267,58.3588,58.4182,3500.0
2016-03-10 12:30:00,68.88,68.88,68.78,68.82,4645.0,58.4182,58.4182,58.3334,58.3673,4645.0
2016-03-10 12:35:00,68.82,68.83,68.67,68.74,12744.0,58.3673,58.3758,58.2401,58.2995,12744.0
2016-03-10 12:40:00,68.71,68.72,68.61,68.61,153491.0,58.274,58.2825,58.1892,58.1892,153491.0
2016-03-10 12:45:00,68.61,68.65,68.57,68.59,2650.0,58.1892,58.2231,58.1553,58.1722,2650.0
2016-03-10 12:50:00,68.6,68.64,68.56,68.56,4329.0,58.1807,58.2146,58.1468,58.1468,4329.0
2016-03-10 12:55:00,68.57,68.6,68.52,68.56,9837.0,58.1553,58.1807,58.1129,58.1468,9837.0
2016-03-10 13:00:00,68.55,68.58,68.52,68.54,7750.0,58.1383,58.1638,58.1129,58.1298,7750.0
2016-03-10 13:05:00,68.54,68.55,68.46,68.5,4498.0,58.1298,58.1383,58.062,58.0959,4498.0
2016-03-10 13:10:00,68.48,68.58,68.48,68.57,164613.0,58.0789,58.1638,58.0789,58.1553,164613.0
2016-03-10 13:15:00,68.59,68.64,68.57,68.61,5500.0,58.1722,58.2146,58.1553,58.1892,5500.0
2016-03-10 13:20:00,68.61,68.63,68.58,68.6,5900.0,58.1892,58.2062,58.1638,58.1807,5900.0
2016-03-10 13:25:00,68.58,68.69,68.57,68.66,11508.0,58.1638,58.257,58.1553,58.2316,11508.0
2016-03-10 13:30:00,68.67,68.67,68.61,68.63,4400.0,58.2401,58.2401,58.1892,58.2062,4400.0
2016-03-10 13:35:00,68.61,68.61,68.53,68.56,6630.0,58.1892,58.1892,58.1213,58.1468,6630.0
2016-03-10 13:40:00,68.56,68.56,68.51,68.56,5500.0,58.1468,58.1468,58.1044,58.1468,5500.0
2016-03-10 13:45:00,68.56,68.57,68.52,68.53,6400.0,58.1468,58.1553,58.1129,58.1213,6400.0
2016-03-10 13:50:00,68.52,68.59,68.52,68.58,10404.0,58.1129,58.1722,58.1129,58.1638,10404.0
2016-03-10 13:55:00,68.59,68.6,68.49,68.54,6863.0,58.1722,58.1807,58.0874,58.1298,6863.0
2016-03-10 14:00:00,68.56,68.61,68.54,68.61,2800.0,58.1468,58.1892,58.1298,58.1892,2800.0
2016-03-10 14:05:00,68.61,68.62,68.55,68.56,4400.0,58.1892,58.1977,58.1383,58.1468,4400.0
2016-03-10 14:10:00,68.55,68.55,68.51,68.55,3700.0,58.1383,58.1383,58.1044,58.1383,3700.0
2016-03-10 14:15:00,68.53,68.58,68.53,68.57,5740.0,58.1213,58.1638,58.1213,58.1553,5740.0
2016-03-10 14:20:00,68.57,68.63,68.51,68.61,6134.0,58.1553,58.2062,58.1044,58.1892,6134.0
2016-03-10 14:25:00,68.61,68.63,68.56,68.61,9923.0,58.1892,58.2062,58.1468,58.1892,9923.0
2016-03-10 14:30:00,68.61,68.61,68.51,68.57,7873.0,58.1892,58.1892,58.1044,58.1553,7873.0
2016-03-10 14:35:00,68.58,68.58,68.52,68.56,39105.0,58.1638,58.1638,58.1129,58.1468,39105.0
2016-03-10 14:40:00,68.57,68.64,68.57,68.64,11826.0,58.1553,58.2146,58.1553,58.2146,11826.0
2016-03-10 14:45:00,68.64,68.65,68.59,68.6,12571.0,58.2146,58.2231,58.1722,58.1807,12571.0
2016-03-10 14:50:00,68.6,68.66,68.59,68.62,7600.0,58.1807,58.2316,58.1722,58.1977,7600.0
2016-03-10 14:55:00,68.66,68.66,68.6,68.63,2605.0,58.2316,58.2316,58.1807,58.2062,2605.0
2016-03-10 15:00:00,68.63,68.67,68.56,68.61,9610.0,58.2062,58.2401,58.1468,58.1892,9610.0
2016-03-10 15:05:00,68.58,68.59,68.54,68.58,6424.0,58.1638,58.1722,58.1298,58.1638,6424.0
2016-03-10 15:10:00,68.57,68.64,68.54,68.61,5701.0,58.1553,58.2146,58.1298,58.1892,5701.0
2016-03-10 15:15:00,68.62,68.74,68.61,68.72,6938.0,58.1977,58.2995,58.1892,58.2825,6938.0
2016-03-10 15:20:00,68.7,68.7,68.59,68.63,12174.0,58.2655,58.2655,58.1722,58.2062,12174.0
2016-03-10 15:25:00,68.65,68.76,68.64,68.71,26008.0,58.2231,58.3164,58.2146,58.274,26008.0
2016-03-10 15:30:00,68.72,68.72,68.6,68.6,18452.0,58.2825,58.2825,58.1807,58.1807,18452.0
2016-03-10 15:35:00,68.62,68.66,68.53,68.55,9200.0,58.1977,58.2316,58.1213,58.1383,9200.0
2016-03-10 15:40:00,68.56,68.59,68.51,68.57,11673.0,58.1468,58.1722,58.1044,58.1553,11673.0
2016-03-10 15:45:00,68.57,68.57,68.52,68.56,6310.0,58.1553,58.1553,58.1129,58.1468,6310.0
2016-03-10 15:50:00,68.57,68.68,68.57,68.65,67035.0,58.1553,58.2486,58.1553,58.2231,67035.0
2016-03-10 15:55:00,68.63,68.72,68.56,68.71,88856.0,58.2062,58.2825,58.1468,58.274,88856.0
2016-03-11 09:30:00,69.0,69.12,68.91,69.07,10782.0,58.52,58.6217,58.4436,58.5793,10782.0
2016-03-11 09:35:00,69.05,69.14,68.98,69.14,9972.0,58.5624,58.6387,58.503,58.6387,9972.0
2016-03-11 09:40:00,69.15,69.16,69.06,69.07,15556.0,58.6472,58.6557,58.5708,58.5793,15556.0
2016-03-11 09:45:00,69.08,69.08,69.0,69.0,11753.0,58.5878,58.5878,58.52,58.52,11753.0
2016-03-11 09:50:00,69.02,69.05,68.99,69.03,16834.0,58.5369,58.5624,58.5115,58.5454,16834.0
2016-03-11 09:55:00,69.01,69.04,68.96,69.01,11144.0,58.5284,58.5539,58.486,58.5284,11144.0
2016-03-11 10:00:00,69.0,69.01,68.85,68.87,12534.0,58.52,58.5284,58.3927,58.4097,12534.0
2016-03-11 10:05:00,68.86,68.86,68.78,68.81,4929.0,58.4012,58.4012,58.3334,58.3588,4929.0
2016-03-11 10:10:00,68.81,68.85,68.77,68.85,10550.0,58.3588,58.3927,58.3249,58.3927,10550.0
2016-03-11 10:15:00,68.86,68.87,68.82,68.85,6448.0,58.4012,58.4097,58.3673,58.3927,6448.0
2016-03-11 10:20:00,68.86,69.02,68.86,69.01,8000.0,58.4012,58.5369,58.4012,58.5284,8000.0
2016-03-11 10:25:00,69.01,69.04,69.0,69.04,5876.0,58.5284,58.5539,58.52,58.5539,5876.0
2016-03-11 10:30:00,69.05,69.12,69.05,69.08,13841.0,58.5624,58.6217,58.5624,58.5878,13841.0
2016-03-11 10:35:00,69.08,69.14,69.07,69.11,9219.0,58.5878,58.6387,58.5793,58.6133,9219.0
2016-03-11 10:40:00,69.11,69.15,69.11,69.13,8795.0,58.6133,58.6472,58.6133,58.6302,8795.0
2016-03-11 10:45:00,69.12,69.18,69.12,69.15,13167.0,58.6217,58.6726,58.6217,58.6472,13167.0
2016-03-11 10:50:00,69.15,69.16,69.06,69.16,12000.0,58.6472,58.6557,58.5708,58.6557,12000.0
2016-03-11 10:55:00,69.16,69.16,69.11,69.13,7600.0,58.6557,58.6557,58.6133,58.6302,7600.0
2016-03-11 11:00:00,69.13,69.2,69.13,69.16,11361.0,58.6302,58.6896,58.6302,58.6557,11361.0
2016-03-11 11:05:00,69.18,69.3,69.18,69.3,7790.0,58.6726,58.7744,58.6726,58.7744,7790.0
2016-03-11 11:10:00,69.31,69.35,69.3,69.34,8891.0,58.7829,58.8168,58.7744,58.8083,8891.0
2016-03-11 11:15:00,69.33,69.36,69.3,69.34,12468.0,58.7998,58.8253,58.7744,58.8083,12468.0
2016-03-11 11:20:00,69.35,69.41,69.32,69.4,9153.0,58.8168,58.8677,58.7914,58.8592,9153.0
2016-03-11 11:25:00,69.39,69.4,69.37,69.37,8795.0,58.8507,58.8592,58.8338,58.8338,8795.0
2016-03-11 11:30:00,69.37,69.39,69.33,69.35,16300.0,58.8338,58.8507,58.7998,58.8168,16300.0
2016-03-11 11:35:00,69.35,69.39,69.28,69.3,11349.0,58.8168,58.8507,58.7574,58.7744,11349.0
2016-03-11 11:40:00,69.3,69.33,69.28,69.28,10700.0,58.7744,58.7998,58.7574,58.7574,10700.0
2016-03-11 11:45:00,69.29,69.31,69.22,69.23,13700.0,58.7659,58.7829,58.7065,58.715,13700.0
2016-03-11 11:50:00,69.23,69.26,69.22,69.23,5850.0,58.715,58.7405,58.7065,58.715,5850.0
2016-03-11 11:55:00,69.23,69.25,69.2,69.22,13221.0,58.715,58.732,58.6896,58.7065,13221.0
2016-03-11 12:00:00,69.21,69.25,69.2,69.2,16700.0,58.6981,58.732,58.6896,58.6896,16700.0
2016-03-11 12:05:00,69.2,69.22,69.2,69.22,8900.0,58.6896,58.7065,58.6896,58.7065,8900.0
2016-03-11 12:10:00,69.21,69.22,69.2,69.21,11350.0,58.6981,58.7065,58.6896,58.6981,11350.0
2016-03-11 12:15:00,69.22,69.26,69.19,69.26,26126.0,58.7065,58.7405,58.6811,58.7405,26126.0
2016-03-11 12:20:00,69.26,69.26,69.22,69.23,6700.0,58.7405,58.7405,58.7065,58.715,6700.0
2016-03-11 12:25:00,69.24,69.27,69.23,69.25,14900.0,58.7235,58.749,58.715,58.732,14900.0
2016-03-11 12:30:00,69.27,69.29,69.23,69.23,14700.0,58.749,58.7659,58.715,58.715,14700.0
2016-03-11 12:35:00,69.24,69.25,69.2,69.22,14132.0,58.7235,58.732,58.6896,58.7065,14132.0
2016-03-11 12:40:00,69.21,69.22,69.19,69.2,4350.0,58.6981,58.7065,58.6811,58.6896,4350.0
2016-03-11 12:45:00,69.2,69.22,69.18,69.19,9219.0,58.6896,58.7065,58.6726,58.6811,9219.0
2016-03-11 12:50:00,69.19,69.22,69.17,69.2,6200.0,58.6811,58.7065,58.6641,58.6896,6200.0
2016-03-11 12:55:00,69.19,69.22,69.18,69.22,7716.0,58.6811,58.7065,58.6726,58.7065,7716.0
2016-03-11 13:00:00,69.22,69.25,69.21,69.23,23712.0,58.7065,58.732,58.6981,58.715,23712.0
2016-03-11 13:05:00,69.23,69.24,69.2,69.2,12657.0,58.715,58.7235,58.6896,58.6896,12657.0
2016-03-11 13:10:00,69.2,69.21,69.18,69.2,6701.0,58.6896,58.6981,58.6726,58.6896,6701.0
2016-03-11 13:15:00,69.2,69.22,69.18,69.2,11476.0,58.6896,58.7065,58.6726,58.6896,11476.0
2016-03-11 13:20:00,69.2,69.21,69.19,69.19,6276.0,58.6896,58.6981,58.6811,58.6811,6276.0
2016-03-11 13:25:00,69.2,69.22,69.19,69.22,5500.0,58.6896,58.7065,58.6811,58.7065,5500.0
2016-03-11 13:30:00,69.23,69.27,69.22,69.24,9649.0,58.715,58.749,58.7065,58.7235,9649.0
2016-03-11 13:35:00,69.23,69.24,69.19,69.2,5616.0,58.715,58.7235,58.6811,58.6896,5616.0
2016-03-11 13:40:00,69.19,69.21,69.18,69.19,6350.0,58.6811,58.6981,58.6726,58.6811,6350.0
2016-03-11 13:45:00,69.19,69.21,69.18,69.2,8462.0,58.6811,58.6981,58.6726,58.6896,8462.0
2016-03-11 13:50:00,69.2,69.25,69.2,69.21,13100.0,58.6896,58.732,58.6896,58.6981,13100.0
2016-03-11 13:55:00,69.22,69.27,69.21,69.25,10717.0,58.7065,58.749,58.6981,58.732,10717.0
2016-03-11 14:00:00,69.25,69.27,69.23,69.23,13100.0,58.732,58.749,58.715,58.715,13100.0
2016-03-11 14:05:00,69.23,69.24,69.21,69.22,16370.0,58.715,58.7235,58.6981,58.7065,16370.0
2016-03-11 14:10:00,69.22,69.24,69.2,69.2,9000.0,58.7065,58.7235,58.6896,58.6896,9000.0
2016-03-11 14:15:00,69.2,69.21,69.19,69.21,9837.0,58.6896,58.6981,58.6811,58.6981,9837.0
2016-03-11 14:20:00,69.2,69.25,69.2,69.24,8400.0,58.6896,58.732,58.6896,58.7235,8400.0
2016-03-11 14:25:00,69.23,69.25,69.12,69.15,85969.0,58.715,58.732,58.6217,58.6472,85969.0
2016-03-11 14:30:00,69.15,69.21,69.09,69.21,84132.0,58.6472,58.6981,58.5963,58.6981,84132.0
2016-03-11 14:35:00,69.2,69.22,69.16,69.17,4300.0,58.6896,58.7065,58.6557,58.6641,4300.0
2016-03-11 14:40:00,69.17,69.18,69.14,69.17,5110.0,58.6641,58.6726,58.6387,58.6641,5110.0
2016-03-11 14:45:00,69.17,69.2,69.16,69.18,9998.0,58.6641,58.6896,58.6557,58.6726,9998.0
2016-03-11 14:50:00,69.19,69.2,69.17,69.18,8917.0,58.6811,58.6896,58.6641,58.6726,8917.0
2016-03-11 14:55:00,69.17,69.18,69.16,69.17,7600.0,58.6641,58.6726,58.6557,58.6641,7600.0
2016-03-11 15:00:00,69.16,69.18,69.15,69.17,5173.0,58.6557,58.6726,58.6472,58.6641,5173.0
2016-03-11 15:05:00,69.17,69.21,69.15,69.2,8800.0,58.6641,58.6981,58.6472,58.6896,8800.0
2016-03-11 15:10:00,69.21,69.24,69.19,69.21,12663.0,58.6981,58.7235,58.6811,58.6981,12663.0
2016-03-11 15:15:00,69.22,69.22,69.18,69.2,5900.0,58.7065,58.7065,58.6726,58.6896,5900.0
2016-03-11 15:20:00,69.2,69.25,69.19,69.23,11959.0,58.6896,58.732,58.6811,58.715,11959.0
2016-03-11 15:25:00,69.24,69.25,69.21,69.23,16586.0,58.7235,58.732,58.6981,58.715,16586.0
2016-03-11 15:30:00,69.24,69.25,69.23,69.23,10783.0,58.7235,58.732,58.715,58.715,10783.0
2016-03-11 15:35:00,69.24,69.24,69.2,69.23,24524.0,58.7235,58.7235,58.6896,58.715,24524.0
2016-03-11 15:40:00,69.23,69.23,69.2,69.22,20354.0,58.715,58.715,58.6896,58.7065,20354.0
2016-03-11 15:45:00,69.23,69.25,69.22,69.24,30805.0,58.715,58.732,58.7065,58.7235,30805.0
2016-03-11 15:50:00,69.24,69.29,69.2,69.2,38018.0,58.7235,58.7659,58.6896,58.6896,38018.0
2016-03-11 15:55:00,69.19,69.22,69.11,69.2,86406.0,58.6811,58.7065,58.6133,58.6896,86406.0
2016-03-14 09:30:00,68.97,69.2,68.97,69.07,20909.0,58.4945,58.6896,58.4945,58.5793,20909.0
2016-03-14 09:35:00,69.09,69.17,69.05,69.16,10225.0,58.5963,58.6641,58.5624,58.6557,10225.0
2016-03-14 09:40:00,69.19,69.19,69.11,69.17,8085.0,58.6811,58.6811,58.6133,58.6641,8085.0
2016-03-14 09:45:00,69.17,69.21,69.16,69.19,17094.0,58.6641,58.6981,58.6557,58.6811,17094.0
2016-03-14 09:50:00,69.19,69.3,69.19,69.26,10900.0,58.6811,58.7744,58.6811,58.7405,10900.0
2016-03-14 09:55:00,69.26,69.4,69.26,69.4,14500.0,58.7405,58.8592,58.7405,58.8592,14500.0
2016-03-14 10:00:00,69.4,69.55,69.4,69.54,9491.0,58.8592,58.9864,58.8592,58.9779,9491.0
2016-03-14 10:05:00,69.55,69.55,69.51,69.55,4928.0,58.9864,58.9864,58.9525,58.9864,4928.0
2016-03-14 10:10:00,69.56,69.58,69.5,69.58,13703.0,58.9949,59.0119,58.944,59.0119,13703.0
2016-03-14 10:15:00,69.6,69.61,69.54,69.55,9757.0,59.0288,59.0373,58.9779,58.9864,9757.0
2016-03-14 10:20:00,69.56,69.57,69.5,69.53,5820.0,58.9949,59.0034,58.944,58.9695,5820.0
2016-03-14 10:25:00,69.53,69.58,69.52,69.58,6397.0,58.9695,59.0119,58.961,59.0119,6397.0
2016-03-14 10:30:00,69.57,69.58,69.53,69.53,4625.0,59.0034,59.0119,58.9695,58.9695,4625.0
2016-03-14 10:35:00,69.53,69.57,69.53,69.54,7995.0,58.9695,59.0034,58.9695,58.9779,7995.0
2016-03-14 10:40:00,69.53,69.57,69.5,69.55,5700.0,58.9695,59.0034,58.944,58.9864,5700.0
2016-03-14 10:45:00,69.55,69.55,69.48,69.49,13257.0,58.9864,58.9864,58.9271,58.9355,13257.0
2016-03-14 10:50:00,69.49,69.49,69.44,69.45,17985.0,58.9355,58.9355,58.8931,58.9016,17985.0
2016-03-14 10:55:00,69.45,69.48,69.43,69.43,11091.0,58.9016,58.9271,58.8847,58.8847,11091.0
2016-03-14 11:00:00,69.43,69.45,69.38,69.39,9068.0,58.8847,58.9016,58.8422,58.8507,9068.0
2016-03-14 11:05:00,69.39,69.46,69.37,69.45,12282.0,58.8507,58.9101,58.8338,58.9016,12282.0
2016-03-14 11:10:00,69.46,69.47,69.44,69.45,9238.0,58.9101,58.9186,58.8931,58.9016,9238.0
2016-03-14 11:15:00,69.46,69.51,69.43,69.5,17921.0,58.9101,58.9525,58.8847,58.944,17921.0
2016-03-14 11:20:00,69.5,69.58,69.49,69.58,21081.0,58.944,59.0119,58.9355,59.0119,21081.0
2016-03-14 11:25:00,69.57,69.62,69.56,69.56,6800.0,59.0034,59.0458,58.9949,58.9949,6800.0
2016-03-14 11:30:00,69.55,69.55,69.43,69.43,2600.0,58.9864,58.9864,58.8847,58.8847,2600.0
2016-03-14 11:35:00,69.41,69.48,69.4,69.48,2300.0,58.8677,58.9271,58.8592,58.9271,2300.0
2016-03-14 11:40:00,69.5,69.51,69.47,69.47,5600.0,58.944,58.9525,58.9186,58.9186,5600.0
2016-03-14 11:45:00,69.45,69.49,69.44,69.48,5600.0,58.9016,58.9355,58.8931,58.9271,5600.0
2016-03-14 11:50:00,69.47,69.48,69.44,69.46,3500.0,58.9186,58.9271,58.8931,58.9101,3500.0
2016-03-14 11:55:00,69.44,69.46,69.4,69.44,7933.0,58.8931,58.9101,58.8592,58.8931,7933.0
2016-03-14 12:00:00,69.45,69.46,69.42,69.44,9400.0,58.9016,58.9101,58.8762,58.8931,9400.0
2016-03-14 12:05:00,69.44,69.46,69.42,69.44,6504.0,58.8931,58.9101,58.8762,58.8931,6504.0
2016-03-14 12:10:00,69.46,69.47,69.41,69.44,2901.0,58.9101,58.9186,58.8677,58.8931,2901.0
2016-03-14 12:15:00,69.45,69.53,69.45,69.52,4126.0,58.9016,58.9695,58.9016,58.961,4126.0
2016-03-14 12:20:00,69.54,69.54,69.52,69.53,3982.0,58.9779,58.9779,58.961,58.9695,3982.0
2016-03-14 12:25:00,69.52,69.53,69.49,69.5,3400.0,58.961,58.9695,58.9355,58.944,3400.0
2016-03-14 12:30:00,69.53,69.56,69.52,69.53,3700.0,58.9695,58.9949,58.961,58.9695,3700.0
2016-03-14 12:35:00,69.54,69.55,69.49,69.53,3900.0,58.9779,58.9864,58.9355,58.9695,3900.0
2016-03-14 12:40:00,69.52,69.52,69.49,69.52,4600.0,58.961,58.961,58.9355,58.961,4600.0
2016-03-14 12:45:00,69.51,69.51,69.45,69.45,5600.0,58.9525,58.9525,58.9016,58.9016,5600.0
2016-03-14 12:50:00,69.45,69.46,69.44,69.45,2300.0,58.9016,58.9101,58.8931,58.9016,2300.0
2016-03-14 12:55:00,69.45,69.46,69.42,69.46,1655.0,58.9016,58.9101,58.8762,58.9101,1655.0
2016-03-14 13:00:00,69.45,69.46,69.42,69.42,7839.0,58.9016,58.9101,58.8762,58.8762,7839.0
2016-03-14 13:05:00,69.41,69.41,69.36,69.4,2522.0,58.8677,58.8677,58.8253,58.8592,2522.0
2016-03-14 13:10:00,69.39,69.42,69.38,69.38,24088.0,58.8507,58.8762,58.8422,58.8422,24088.0
2016-03-14 13:15:00,69.39,69.42,69.38,69.42,2200.0,58.8507,58.8762,58.8422,58.8762,2200.0
2016-03-14 13:20:00,69.42,69.44,69.39,69.39,2900.0,58.8762,58.8931,58.8507,58.8507,2900.0
2016-03-14 13:25:00,69.39,69.39,69.37,69.37,1913.0,58.8507,58.8507,58.8338,58.8338,1913.0
2016-03-14 13:30:00,69.37,69.37,69.35,69.35,2000.0,58.8338,58.8338,58.8168,58.8168,2000.0
2016-03-14 13:35:00,69.36,69.38,69.35,69.38,2600.0,58.8253,58.8422,58.8168,58.8422,2600.0
2016-03-14 13:40:00,69.38,69.38,69.36,69.38,8571.0,58.8422,58.8422,58.8253,58.8422,8571.0
2016-03-14 13:45:00,69.37,69.37,69.31,69.32,7874.0,58.8338,58.8338,58.7829,58.7914,7874.0
2016-03-14 13:50:00,69.32,69.34,69.3,69.31,7600.0,58.7914,58.8083,58.7744,58.7829,7600.0
2016-03-14 13:55:00,69.32,69.33,69.29,69.31,7700.0,58.7914,58.7998,58.7659,58.7829,7700.0
2016-03-14 14:00:00,69.31,69.31,69.26,69.28,2900.0,58.7829,58.7829,58.7405,58.7574,2900.0
2016-03-14 14:05:00,69.28,69.28,69.26,69.28,4300.0,58.7574,58.7574,58.7405,58.7574,4300.0
2016-03-14 14:10:00,69.28,69.33,69.27,69.33,2970.0,58.7574,58.7998,58.749,58.7998,2970.0
2016-03-14 14:15:00,69.33,69.33,69.28,69.3,2228.0,58.7998,58.7998,58.7574,58.7744,2228.0
2016-03-14 14:20:00,69.31,69.33,69.29,69.31,11665.0,58.7829,58.7998,58.7659,58.7829,11665.0
2016-03-14 14:25:00,69.32,69.37,69.29,69.37,9308.0,58.7914,58.8338,58.7659,58.8338,9308.0
2016-03-14 14:30:00,69.36,69.39,69.35,69.38,8195.0,58.8253,58.8507,58.8168,58.8422,8195.0
2016-03-14 14:35:00,69.39,69.44,69.38,69.44,13927.0,58.8507,58.8931,58.8422,58.8931,13927.0
2016-03-14 14:40:00,69.44,69.47,69.41,69.44,24912.0,58.8931,58.9186,58.8677,58.8931,24912.0
2016-03-14 14:45:00,69.44,69.51,69.43,69.5,10827.0,58.8931,58.9525,58.8847,58.944,10827.0
2016-03-14 14:50:00,69.49,69.5,69.48,69.48,2240.0,58.9355,58.944,58.9271,58.9271,2240.0
2016-03-14 14:55:00,69.49,69.55,69.49,69.55,10700.0,58.9355,58.9864,58.9355,58.9864,10700.0
2016-03-14 15:00:00,69.55,69.55,69.54,69.55,3800.0,58.9864,58.9864,58.9779,58.9864,3800.0
2016-03-14 15:05:00,69.54,69.58,69.53,69.58,3991.0,58.9779,59.0119,58.9695,59.0119,3991.0
2016-03-14 15:10:00,69.57,69.6,69.56,69.59,64400.0,59.0034,59.0288,58.9949,59.0204,64400.0
2016-03-14 15:15:00,69.58,69.59,69.54,69.55,4178.0,59.0119,59.0204,58.9779,58.9864,4178.0
2016-03-14 15:20:00,69.55,69.58,69.55,69.57,8093.0,58.9864,59.0119,58.9864,59.0034,8093.0
2016-03-14 15:25:00,69.57,69.6,69.55,69.58,11735.0,59.0034,59.0288,58.9864,59.0119,11735.0
2016-03-14 15:30:00,69.59,69.59,69.53,69.53,2000.0,59.0204,59.0204,58.9695,58.9695,2000.0
2016-03-14 15:35:00,69.52,69.55,69.51,69.54,4732.0,58.961,58.9864,58.9525,58.9779,4732.0
2016-03-14 15:40:00,69.54,69.54,69.49,69.51,10613.0,58.9779,58.9779,58.9355,58.9525,10613.0
2016-03-14 15:45:00,69.51,69.56,69.5,69.53,20176.0,58.9525,58.9949,58.944,58.9695,20176.0
2016-03-14 15:50:00,69.53,69.54,69.5,69.51,69829.0,58.9695,58.9779,58.944,58.9525,69829.0
2016-03-14 15:55:00,69.51,69.57,69.5,69.57,85124.0,58.9525,59.0034,58.944,59.0034,85124.0
2016-03-15 09:30:00,69.23,69.59,69.23,69.5,10107.0,58.715,59.0204,58.715,58.944,10107.0
2016-03-15 09:35:00,69.48,69.52,69.4,69.5,2569.0,58.9271,58.961,58.8592,58.944,2569.0
2016-03-15 09:40:00,69.47,69.5,69.39,69.5,6862.0,58.9186,58.944,58.8507,58.944,6862.0
2016-03-15 09:45:00,69.51,69.59,69.47,69.57,12680.0,58.9525,59.0204,58.9186,59.0034,12680.0
2016-03-15 09:50:00,69.55,69.58,69.55,69.57,8729.0,58.9864,59.0119,58.9864,59.0034,8729.0
2016-03-15 09:55:00,69.56,69.75,69.56,69.72,38302.0,58.9949,59.156,58.9949,59.1306,38302.0
2016-03-15 10:00:00,69.73,69.73,69.52,69.56,28684.0,59.1391,59.1391,58.961,58.9949,28684.0
2016-03-15 10:05:00,69.56,69.69,69.55,69.67,11837.0,58.9949,59.1052,58.9864,59.0882,11837.0
2016-03-15 10:10:00,69.69,69.85,69.69,69.84,24989.0,59.1052,59.2409,59.1052,59.2324,24989.0
2016-03-15 10:15:00,69.86,69.94,69.84,69.89,31410.0,59.2493,59.3172,59.2324,59.2748,31410.0
2016-03-15 10:20:00,69.88,69.89,69.76,69.77,24877.0,59.2663,59.2748,59.1645,59.173,24877.0
2016-03-15 10:25:00,69.76,69.82,69.71,69.79,12188.0,59.1645,59.2154,59.1221,59.19,12188.0
2016-03-15 10:30:00,69.82,69.85,69.74,69.75,8332.0,59.2154,59.2409,59.1476,59.156,8332.0
2016-03-15 10:35:00,69.76,69.76,69.7,69.73,11734.0,59.1645,59.1645,59.1136,59.1391,11734.0
2016-03-15 10:40:00,69.73,69.76,69.68,69.73,8900.0,59.1391,59.1645,59.0967,59.1391,8900.0
2016-03-15 10:45:00,69.71,69.72,69.65,69.66,8425.0,59.1221,59.1306,59.0712,59.0797,8425.0
2016-03-15 10:50:00,69.66,69.67,69.64,69.65,9300.0,59.0797,59.0882,59.0628,59.0712,9300.0
2016-03-15 10:55:00,69.65,69.67,69.63,69.67,5080.0,59.0712,59.0882,59.0543,59.0882,5080.0
2016-03-15 11:00:00,69.68,69.7,69.59,69.59,10000.0,59.0967,59.1136,59.0204,59.0204,10000.0
2016-03-15 11:05:00,69.6,69.68,69.57,69.68,4900.0,59.0288,59.0967,59.0034,59.0967,4900.0
2016-03-15 11:10:00,69.68,69.7,69.64,69.64,12200.0,59.0967,59.1136,59.0628,59.0628,12200.0
2016-03-15 11:15:00,69.64,69.68,69.55,69.56,10406.0,59.0628,59.0967,58.9864,58.9949,10406.0
2016-03-15 11:20:00,69.59,69.63,69.55,69.55,8500.0,59.0204,59.0543,58.9864,58.9864,8500.0
2016-03-15 11:25:00,69.56,69.58,69.5,69.55,6800.0,58.9949,59.0119,58.944,58.9864,6800.0
2016-03-15 11:30:00,69.53,69.6,69.51,69.59,7092.0,58.9695,59.0288,58.9525,59.0204,7092.0
2016-03-15 11:35:00,69.59,69.62,69.57,69.6,5600.0,59.0204,59.0458,59.0034,59.0288,5600.0
2016-03-15 11:40:00,69.62,69.63,69.59,69.62,7700.0,59.0458,59.0543,59.0204,59.0458,7700.0
2016-03-15 11:45:00,69.62,69.65,69.61,69.65,5800.0,59.0458,59.0712,59.0373,59.0712,5800.0
2016-03-15 11:50:00,69.64,69.73,69.62,69.71,19067.0,59.0628,59.1391,59.0458,59.1221,19067.0
2016-03-15 11:55:00,69.69,69.7,69.63,69.63,7388.0,59.1052,59.1136,59.0543,59.0543,7388.0
2016-03-15 12:00:00,69.64,69.69,69.62,69.66,5600.0,59.0628,59.1052,59.0458,59.0797,5600.0
2016-03-15 12:05:00,69.67,69.72,69.66,69.72,5900.0,59.0882,59.1306,59.0797,59.1306,5900.0
2016-03-15 12:10:00,69.71,69.71,69.69,69.71,9230.0,59.1221,59.1221,59.1052,59.1221,9230.0
2016-03-15 12:15:00,69.72,69.72,69.64,69.64,5200.0,59.1306,59.1306,59.0628,59.0628,5200.0
2016-03-15 12:20:00,69.64,69.67,69.61,69.67,6200.0,59.0628,59.0882,59.0373,59.0882,6200.0
2016-03-15 12:25:00,69.67,69.72,69.66,69.72,4300.0,59.0882,59.1306,59.0797,59.1306,4300.0
2016-03-15 12:30:00,69.72,69.72,69.65,69.66,7340.0,59.1306,59.1306,59.0712,59.0797,7340.0
2016-03-15 12:35:00,69.68,69.71,69.64,69.64,5300.0,59.0967,59.1221,59.0628,59.0628,5300.0
2016-03-15 12:40:00,69.67,69.67,69.58,69.6,4000.0,59.0882,59.0882,59.0119,59.0288,4000.0
2016-03-15 12:45:00,69.6,69.6,69.57,69.58,3211.0,59.0288,59.0288,59.0034,59.0119,3211.0
2016-03-15 12:50:00,69.57,69.61,69.57,69.6,2600.0,59.0034,59.0373,59.0034,59.0288,2600.0
2016-03-15 12:55:00,69.61,69.61,69.57,69.58,5600.0,59.0373,59.0373,59.0034,59.0119,5600.0
2016-03-15 13:00:00,69.57,69.59,69.56,69.58,3700.0,59.0034,59.0204,58.9949,59.0119,3700.0
2016-03-15 13:05:00,69.6,69.63,69.59,69.61,4550.0,59.0288,59.0543,59.0204,59.0373,4550.0
2016-03-15 13:10:00,69.62,69.62,69.6,69.61,4300.0,59.0458,59.0458,59.0288,59.0373,4300.0
2016-03-15 13:15:00,69.61,69.62,69.59,69.61,3300.0,59.0373,59.0458,59.0204,59.0373,3300.0
2016-03-15 13:20:00,69.62,69.65,69.59,69.64,5100.0,59.0458,59.0712,59.0204,59.0628,5100.0
2016-03-15 13:25:00,69.63,69.68,69.62,69.68,4810.0,59.0543,59.0967,59.0458,59.0967,4810.0
2016-03-15 13:30:00,69.69,69.75,69.69,69.71,8077.0,59.1052,59.156,59.1052,59.1221,8077.0
2016-03-15 13:35:00,69.71,69.74,69.71,69.74,4000.0,59.1221,59.1476,59.1221,59.1476,4000.0
2016-03-15 13:40:00,69.74,69.74,69.71,69.71,6300.0,59.1476,59.1476,59.1221,59.1221,6300.0
2016-03-15 13:45:00,69.72,69.73,69.66,69.66,3501.0,59.1306,59.1391,59.0797,59.0797,3501.0
2016-03-15 13:50:00,69.66,69.69,69.66,69.69,3250.0,59.0797,59.1052,59.0797,59.1052,3250.0
2016-03-15 13:55:00,69.7,69.73,69.67,69.72,16400.0,59.1136,59.1391,59.0882,59.1306,16400.0
2016-03-15 14:00:00,69.71,69.71,69.64,69.66,3014.0,59.1221,59.1221,59.0628,59.0797,3014.0
2016-03-15 14:05:00,69.66,69.68,69.64,69.67,2700.0,59.0797,59.0967,59.0628,59.0882,2700.0
2016-03-15 14:10:00,69.67,69.72,69.66,69.72,6277.0,59.0882,59.1306,59.0797,59.1306,6277.0
2016-03-15 14:15:00,69.72,69.75,69.71,69.75,5680.0,59.1306,59.156,59.1221,59.156,5680.0
2016-03-15 14:20:00,69.76,69.79,69.74,69.75,6008.0,59.1645,59.19,59.1476,59.156,6008.0
2016-03-15 14:25:00,69.74,69.75,69.7,69.7,8556.0,59.1476,59.156,59.1136,59.1136,8556.0
2016-03-15 14:30:00,69.68,69.74,69.68,69.73,9216.0,59.0967,59.1476,59.0967,59.1391,9216.0
2016-03-15 14:35:00,69.74,69.78,69.74,69.78,6357.0,59.1476,59.1815,59.1476,59.1815,6357.0
2016-03-15 14:40:00,69.78,69.79,69.75,69.76,16744.0,59.1815,59.19,59.156,59.1645,16744.0
2016-03-15 14:45:00,69.75,69.79,69.74,69.78,9676.0,59.156,59.19,59.1476,59.1815,9676.0
2016-03-15 14:50:00,69.78,69.8,69.78,69.78,10052.0,59.1815,59.1985,59.1815,59.1815,10052.0
2016-03-15 14:55:00,69.79,69.79,69.77,69.78,9754.0,59.19,59.19,59.173,59.1815,9754.0
2016-03-15 15:00:00,69.77,69.8,69.77,69.8,12364.0,59.173,59.1985,59.173,59.1985,12364.0
2016-03-15 15:05:00,69.8,69.8,69.75,69.76,28117.0,59.1985,59.1985,59.156,59.1645,28117.0
2016-03-15 15:10:00,69.76,69.79,69.75,69.78,23102.0,59.1645,59.19,59.156,59.1815,23102.0
2016-03-15 15:15:00,69.79,69.82,69.78,69.82,13615.0,59.19,59.2154,59.1815,59.2154,13615.0
2016-03-15 15:20:00,69.81,69.83,69.81,69.81,10288.0,59.2069,59.2239,59.2069,59.2069,10288.0
2016-03-15 15:25:00,69.82,69.82,69.79,69.79,17184.0,59.2154,59.2154,59.19,59.19,17184.0
2016-03-15 15:30:00,69.79,69.8,69.78,69.78,13677.0,59.19,59.1985,59.1815,59.1815,13677.0
2016-03-15 15:35:00,69.79,69.8,69.78,69.78,16449.0,59.19,59.1985,59.1815,59.1815,16449.0
2016-03-15 15:40:00,69.78,69.8,69.78,69.79,14001.0,59.1815,59.1985,59.1815,59.19,14001.0
2016-03-15 15:45:00,69.8,69.8,69.76,69.76,26510.0,59.1985,59.1985,59.1645,59.1645,26510.0
2016-03-15 15:50:00,69.76,69.77,69.71,69.73,16600.0,59.1645,59.173,59.1221,59.1391,16600.0
2016-03-15 15:55:00,69.73,69.74,69.69,69.7,56797.0,59.1391,59.1476,59.1052,59.1136,56797.0
2016-03-16 09:30:00,69.42,69.44,69.12,69.37,11503.0,58.8762,58.8931,58.6217,58.8338,11503.0
2016-03-16 09:35:00,69.38,69.48,69.37,69.48,6919.0,58.8422,58.9271,58.8338,58.9271,6919.0
2016-03-16 09:40:00,69.45,69.49,69.44,69.49,5229.0,58.9016,58.9355,58.8931,58.9355,5229.0
2016-03-16 09:45:00,69.49,69.58,69.48,69.57,11595.0,58.9355,59.0119,58.9271,59.0034,11595.0
2016-03-16 09:50:00,69.58,69.61,69.55,69.57,12625.0,59.0119,59.0373,58.9864,59.0034,12625.0
2016-03-16 09:55:00,69.59,69.61,69.52,69.52,6566.0,59.0204,59.0373,58.961,58.961,6566.0
2016-03-16 10:00:00,69.53,69.65,69.51,69.65,6120.0,58.9695,59.0712,58.9525,59.0712,6120.0
2016-03-16 10:05:00,69.65,69.74,69.62,69.73,14600.0,59.0712,59.1476,59.0458,59.1391,14600.0
2016-03-16 10:10:00,69.73,69.76,69.7,69.7,3900.0,59.1391,59.1645,59.1136,59.1136,3900.0
2016-03-16 10:15:00,69.7,69.72,69.66,69.67,6504.0,59.1136,59.1306,59.0797,59.0882,6504.0
2016-03-16 10:20:00,69.64,69.74,69.64,69.72,4400.0,59.0628,59.1476,59.0628,59.1306,4400.0
2016-03-16 10:25:00,69.75,69.78,69.75,69.76,3400.0,59.156,59.1815,59.156,59.1645,3400.0
2016-03-16 10:30:00,69.76,69.78,69.73,69.73,1600.0,59.1645,59.1815,59.1391,59.1391,1600.0
2016-03-16 10:35:00,69.75,69.76,69.7,69.7,4800.0,59.156,59.1645,59.1136,59.1136,4800.0
2016-03-16 10:40:00,69.7,69.71,69.66,69.67,3700.0,59.1136,59.1221,59.0797,59.0882,3700.0
2016-03-16 10:45:00,69.68,69.71,69.65,69.71,3900.0,59.0967,59.1221,59.0712,59.1221,3900.0
2016-03-16 10:50:00,69.71,69.77,69.7,69.73,5961.0,59.1221,59.173,59.1136,59.1391,5961.0
2016-03-16 10:55:00,69.73,69.74,69.63,69.64,7050.0,59.1391,59.1476,59.0543,59.0628,7050.0
2016-03-16 11:00:00,69.63,69.7,69.62,69.69,6200.0,59.0543,59.1136,59.0458,59.1052,6200.0
2016-03-16 11:05:00,69.7,69.8,69.7,69.79,5300.0,59.1136,59.1985,59.1136,59.19,5300.0
2016-03-16 11:10:00,69.77,69.81,69.75,69.77,3056.0,59.173,59.2069,59.156,59.173,3056.0
2016-03-16 11:15:00,69.78,69.79,69.75,69.79,2230.0,59.1815,59.19,59.156,59.19,2230.0
2016-03-16 11:20:00,69.78,69.85,69.78,69.84,3700.0,59.1815,59.2409,59.1815,59.2324,3700.0
2016-03-16 11:25:00,69.84,69.85,69.8,69.83,6549.0,59.2324,59.2409,59.1985,59.2239,6549.0
2016-03-16 11:30:00,69.83,69.83,69.82,69.83,2371.0,59.2239,59.2239,59.2154,59.2239,2371.0
2016-03-16 11:35:00,69.82,69.83,69.82,69.83,2700.0,59.2154,59.2239,59.2154,59.2239,2700.0
2016-03-16 11:40:00,69.83,69.83,69.8,69.81,2517.0,59.2239,59.2239,59.1985,59.2069,2517.0
2016-03-16 11:45:00,69.84,69.84,69.82,69.84,2600.0,59.2324,59.2324,59.2154,59.2324,2600.0
2016-03-16 11:50:00,69.83,69.83,69.8,69.82,4683.0,59.2239,59.2239,59.1985,59.2154,4683.0
2016-03-16 11:55:00,69.81,69.82,69.77,69.77,3350.0,59.2069,59.2154,59.173,59.173,3350.0
2016-03-16 12:00:00,69.78,69.8,69.77,69.8,2875.0,59.1815,59.1985,59.173,59.1985,2875.0
2016-03-16 12:05:00,69.8,69.81,69.8,69.81,1400.0,59.1985,59.2069,59.1985,59.2069,1400.0
2016-03-16 12:10:00,69.81,69.84,69.8,69.84,1936.0,59.2069,59.2324,59.1985,59.2324,1936.0
2016-03-16 12:15:00,69.84,69.84,69.8,69.81,2787.0,59.2324,59.2324,59.1985,59.2069,2787.0
2016-03-16 12:20:00,69.81,69.81,69.77,69.77,1800.0,59.2069,59.2069,59.173,59.173,1800.0
2016-03-16 12:25:00,69.77,69.77,69.71,69.72,1800.0,59.173,59.173,59.1221,59.1306,1800.0
2016-03-16 12:30:00,69.72,69.74,69.72,69.73,2501.0,59.1306,59.1476,59.1306,59.1391,2501.0
2016-03-16 12:35:00,69.73,69.76,69.71,69.75,36040.0,59.1391,59.1645,59.1221,59.156,36040.0
2016-03-16 12:40:00,69.75,69.76,69.74,69.76,5001.0,59.156,59.1645,59.1476,59.1645,5001.0
2016-03-16 12:45:00,69.75,69.75,69.73,69.73,13742.0,59.156,59.156,59.1391,59.1391,13742.0
2016-03-16 12:50:00,69.72,69.76,69.72,69.76,4490.0,59.1306,59.1645,59.1306,59.1645,4490.0
2016-03-16 12:55:00,69.75,69.76,69.73,69.74,4890.0,59.156,59.1645,59.1391,59.1476,4890.0
2016-03-16 13:00:00,69.75,69.76,69.72,69.73,6703.0,59.156,59.1645,59.1306,59.1391,6703.0
2016-03-16 13:05:00,69.73,69.8,69.73,69.77,5200.0,59.1391,59.1985,59.1391,59.173,5200.0
2016-03-16 13:10:00,69.77,69.77,69.74,69.75,4899.0,59.173,59.173,59.1476,59.156,4899.0
2016-03-16 13:15:00,69.75,69.81,69.74,69.78,14150.0,59.156,59.2069,59.1476,59.1815,14150.0
2016-03-16 13:20:00,69.77,69.79,69.76,69.78,10303.0,59.173,59.19,59.1645,59.1815,10303.0
2016-03-16 13:25:00,69.78,69.81,69.77,69.78,14100.0,59.1815,59.2069,59.173,59.1815,14100.0
2016-03-16 13:30:00,69.78,69.79,69.77,69.78,31271.0,59.1815,59.19,59.173,59.1815,31271.0
2016-03-16 13:35:00,69.77,69.78,69.75,69.77,6748.0,59.173,59.1815,59.156,59.173,6748.0
2016-03-16 13:40:00,69.77,69.78,69.74,69.75,10000.0,59.173,59.1815,59.1476,59.156,10000.0
2016-03-16 13:45:00,69.75,69.77,69.74,69.74,77909.0,59.156,59.173,59.1476,59.1476,77909.0
2016-03-16 13:50:00,69.74,69.75,69.66,69.68,8600.0,59.1476,59.156,59.0797,59.0967,8600.0
2016-03-16 13:55:00,69.67,69.69,69.65,69.65,7897.0,59.0882,59.1052,59.0712,59.0712,7897.0
2016-03-16 14:00:00,69.68,69.84,69.66,69.73,17336.0,59.0967,59.2324,59.0797,59.1391,17336.0
2016-03-16 14:05:00,69.76,69.78,69.68,69.7,4100.0,59.1645,59.1815,59.0967,59.1136,4100.0
2016-03-16 14:10:00,69.68,69.68,69.64,69.65,8807.0,59.0967,59.0967,59.0628,59.0712,8807.0
2016-03-16 14:15:00,69.65,69.72,69.65,69.7,48202.0,59.0712,59.1306,59.0712,59.1136,48202.0
2016-03-16 14:20:00,69.7,69.78,69.69,69.74,22099.0,59.1136,59.1815,59.1052,59.1476,22099.0
2016-03-16 14:25:00,69.76,69.9,69.74,69.87,16422.0,59.1645,59.2833,59.1476,59.2578,16422.0
2016-03-16 14:30:00,69.88,69.92,69.87,69.88,20948.0,59.2663,59.3002,59.2578,59.2663,20948.0
2016-03-16 14:35:00,69.89,69.93,69.84,69.9,19262.0,59.2748,59.3087,59.2324,59.2833,19262.0
2016-03-16 14:40:00,69.9,69.97,69.89,69.95,11034.0,59.2833,59.3426,59.2748,59.3257,11034.0
2016-03-16 14:45:00,69.97,70.03,69.96,70.01,23614.0,59.3426,59.3935,59.3342,59.3766,23614.0
2016-03-16 14:50:00,70.01,70.06,70.01,70.03,7133.0,59.3766,59.419,59.3766,59.3935,7133.0
2016-03-16 14:55:00,70.01,70.04,69.95,69.96,26659.0,59.3766,59.402,59.3257,59.3342,26659.0
2016-03-16 15:00:00,69.97,70.07,69.97,70.07,14450.0,59.3426,59.4274,59.3426,59.4274,14450.0
2016-03-16 15:05:00,70.06,70.11,70.06,70.1,10976.0,59.419,59.4614,59.419,59.4529,10976.0
2016-03-16 15:10:00,70.13,70.17,70.12,70.13,3250.0,59.4783,59.5123,59.4699,59.4783,3250.0
2016-03-16 15:15:00,70.13,70.14,70.09,70.1,6400.0,59.4783,59.4868,59.4444,59.4529,6400.0
2016-03-16 15:20:00,70.09,70.09,70.03,70.05,5953.0,59.4444,59.4444,59.3935,59.4105,5953.0
2016-03-16 15:25:00,70.06,70.13,70.06,70.13,4154.0,59.419,59.4783,59.419,59.4783,4154.0
2016-03-16 15:30:00,70.11,70.16,70.08,70.16,3243.0,59.4614,59.5038,59.4359,59.5038,3243.0
2016-03-16 15:35:00,70.16,70.25,70.16,70.25,8680.0,59.5038,59.5801,59.5038,59.5801,8680.0
2016-03-16 15:40:00,70.26,70.26,70.18,70.18,4474.0,59.5886,59.5886,59.5207,59.5207,4474.0
2016-03-16 15:45:00,70.19,70.24,70.17,70.23,4125.0,59.5292,59.5716,59.5123,59.5631,4125.0
2016-03-16 15:50:00,70.22,70.22,70.11,70.11,7135.0,59.5547,59.5547,59.4614,59.4614,7135.0
2016-03-16 15:55:00,70.11,70.18,70.11,70.15,16879.0,59.4614,59.5207,59.4614,59.4953,16879.0
2016-03-17 09:30:00,70.47,70.49,70.31,70.41,25499.0,59.7667,59.7837,59.631,59.7158,25499.0
2016-03-17 09:35:00,70.45,70.48,70.33,70.35,7338.0,59.7497,59.7752,59.648,59.6649,7338.0
2016-03-17 09:40:00,70.31,70.36,70.17,70.17,5100.0,59.631,59.6734,59.5123,59.5123,5100.0
2016-03-17 09:45:00,70.17,70.32,70.16,70.28,4183.0,59.5123,59.6395,59.5038,59.6055,4183.0
2016-03-17 09:50:00,70.28,70.35,70.25,70.29,9900.0,59.6055,59.6649,59.5801,59.614,9900.0
2016-03-17 09:55:00,70.33,70.39,70.33,70.34,2115.0,59.648,59.6988,59.648,59.6564,2115.0
2016-03-17 10:00:00,70.34,70.37,70.28,70.32,6161.0,59.6564,59.6819,59.6055,59.6395,6161.0
2016-03-17 10:05:00,70.33,70.33,70.22,70.22,6785.0,59.648,59.648,59.5547,59.5547,6785.0
2016-03-17 10:10:00,70.22,70.26,70.18,70.24,5187.0,59.5547,59.5886,59.5207,59.5716,5187.0
2016-03-17 10:15:00,70.24,70.28,70.17,70.17,4190.0,59.5716,59.6055,59.5123,59.5123,4190.0
2016-03-17 10:20:00,70.18,70.31,70.15,70.3,3700.0,59.5207,59.631,59.4953,59.6225,3700.0
2016-03-17 10:25:00,70.33,70.36,70.33,70.36,1035.0,59.648,59.6734,59.648,59.6734,1035.0
2016-03-17 10:30:00,70.35,70.37,70.31,70.31,2388.0,59.6649,59.6819,59.631,59.631,2388.0
2016-03-17 10:35:00,70.3,70.38,70.3,70.38,7000.0,59.6225,59.6904,59.6225,59.6904,7000.0
2016-03-17 10:40:00,70.39,70.39,70.34,70.34,4900.0,59.6988,59.6988,59.6564,59.6564,4900.0
2016-03-17 10:45:00,70.31,70.31,70.24,70.25,4041.0,59.631,59.631,59.5716,59.5801,4041.0
2016-03-17 10:50:00,70.29,70.35,70.29,70.34,2495.0,59.614,59.6649,59.614,59.6564,2495.0
2016-03-17 10:55:00,70.33,70.35,70.28,70.35,3100.0,59.648,59.6649,59.6055,59.6649,3100.0
2016-03-17 11:00:00,70.35,70.41,70.35,70.35,4791.0,59.6649,59.7158,59.6649,59.6649,4791.0
2016-03-17 11:05:00,70.36,70.36,70.31,70.34,5511.0,59.6734,59.6734,59.631,59.6564,5511.0
2016-03-17 11:10:00,70.33,70.36,70.26,70.28,7198.0,59.648,59.6734,59.5886,59.6055,7198.0
2016-03-17 11:15:00,70.28,70.33,70.25,70.31,7211.0,59.6055,59.648,59.5801,59.631,7211.0
2016-03-17 11:20:00,70.3,70.34,70.26,70.34,6468.0,59.6225,59.6564,59.5886,59.6564,6468.0
2016-03-17 11:25:00,70.32,70.35,70.3,70.34,4702.0,59.6395,59.6649,59.6225,59.6564,4702.0
2016-03-17 11:30:00,70.33,70.36,70.33,70.33,6287.0,59.648,59.6734,59.648,59.648,6287.0
2016-03-17 11:35:00,70.34,70.44,70.29,70.43,14701.0,59.6564,59.7412,59.614,59.7328,14701.0
2016-03-17 11:40:00,70.4,70.4,70.34,70.34,1865.0,59.7073,59.7073,59.6564,59.6564,1865.0
2016-03-17 11:45:00,70.34,70.45,70.34,70.44,6361.0,59.6564,59.7497,59.6564,59.7412,6361.0
2016-03-17 11:50:00,70.45,70.52,70.44,70.44,12511.0,59.7497,59.8091,59.7412,59.7412,12511.0
2016-03-17 11:55:00,70.44,70.46,70.41,70.46,3700.0,59.7412,59.7582,59.7158,59.7582,3700.0
2016-03-17 12:00:00,70.47,70.52,70.44,70.48,10159.0,59.7667,59.8091,59.7412,59.7752,10159.0
2016-03-17 12:05:00,70.47,70.47,70.43,70.46,4900.0,59.7667,59.7667,59.7328,59.7582,4900.0
2016-03-17 12:10:00,70.45,70.48,70.45,70.46,4200.0,59.7497,59.7752,59.7497,59.7582,4200.0
2016-03-17 12:15:00,70.45,70.56,70.44,70.56,4079.0,59.7497,59.843,59.7412,59.843,4079.0
2016-03-17 12:20:00,70.56,70.56,70.5,70.54,5760.0,59.843,59.843,59.7921,59.8261,5760.0
2016-03-17 12:25:00,70.56,70.64,70.56,70.61,3299.0,59.843,59.9109,59.843,59.8854,3299.0
2016-03-17 12:30:00,70.62,70.62,70.56,70.6,8900.0,59.8939,59.8939,59.843,59.8769,8900.0
2016-03-17 12:35:00,70.6,70.67,70.6,70.66,3500.0,59.8769,59.9363,59.8769,59.9278,3500.0
2016-03-17 12:40:00,70.65,70.76,70.65,70.76,11289.0,59.9194,60.0126,59.9194,60.0126,11289.0
2016-03-17 12:45:00,70.77,70.84,70.76,70.83,9052.0,60.0211,60.0805,60.0126,60.072,9052.0
2016-03-17 12:50:00,70.85,70.85,70.81,70.82,10698.0,60.089,60.089,60.0551,60.0635,10698.0
2016-03-17 12:55:00,70.83,70.83,70.78,70.79,9367.0,60.072,60.072,60.0296,60.0381,9367.0
2016-03-17 13:00:00,70.79,70.85,70.79,70.81,20042.0,60.0381,60.089,60.0381,60.0551,20042.0
2016-03-17 13:05:00,70.81,70.84,70.76,70.76,9170.0,60.0551,60.0805,60.0126,60.0126,9170.0
2016-03-17 13:10:00,70.77,70.79,70.69,70.69,4434.0,60.0211,60.0381,59.9533,59.9533,4434.0
2016-03-17 13:15:00,70.7,70.74,70.64,70.73,7537.0,59.9618,59.9957,59.9109,59.9872,7537.0
2016-03-17 13:20:00,70.73,70.78,70.72,70.74,7507.0,59.9872,60.0296,59.9787,59.9957,7507.0
2016-03-17 13:25:00,70.75,70.76,70.73,70.73,3600.0,60.0042,60.0126,59.9872,59.9872,3600.0
2016-03-17 13:30:00,70.72,70.73,70.7,70.72,5147.0,59.9787,59.9872,59.9618,59.9787,5147.0
2016-03-17 13:35:00,70.71,70.75,70.71,70.73,8100.0,59.9702,60.0042,59.9702,59.9872,8100.0
2016-03-17 13:40:00,70.72,70.76,70.72,70.74,3600.0,59.9787,60.0126,59.9787,59.9957,3600.0
2016-03-17 13:45:00,70.75,70.81,70.73,70.8,5482.0,60.0042,60.0551,59.9872,60.0466,5482.0
2016-03-17 13:50:00,70.8,70.84,70.79,70.83,7100.0,60.0466,60.0805,60.0381,60.072,7100.0
2016-03-17 13:55:00,70.8,70.8,70.73,70.77,5300.0,60.0466,60.0466,59.9872,60.0211,5300.0
2016-03-17 14:00:00,70.79,70.8,70.76,70.76,5420.0,60.0381,60.0466,60.0126,60.0126,5420.0
2016-03-17 14:05:00,70.76,70.77,70.73,70.73,5600.0,60.0126,60.0211,59.9872,59.9872,5600.0
2016-03-17 14:10:00,70.73,70.82,70.73,70.82,3250.0,59.9872,60.0635,59.9872,60.0635,3250.0
2016-03-17 14:15:00,70.81,70.85,70.81,70.83,1958.0,60.0551,60.089,60.0551,60.072,1958.0
2016-03-17 14:20:00,70.84,70.86,70.83,70.84,5500.0,60.0805,60.0975,60.072,60.0805,5500.0
2016-03-17 14:25:00,70.85,70.85,70.83,70.85,5000.0,60.089,60.089,60.072,60.089,5000.0
2016-03-17 14:30:00,70.84,70.85,70.82,70.82,3481.0,60.0805,60.089,60.0635,60.0635,3481.0
2016-03-17 14:35:00,70.82,70.85,70.82,70.82,6128.0,60.0635,60.089,60.0635,60.0635,6128.0
2016-03-17 14:40:00,70.82,70.85,70.81,70.82,8933.0,60.0635,60.089,60.0551,60.0635,8933.0
2016-03-17 14:45:00,70.83,70.85,70.83,70.85,4800.0,60.072,60.089,60.072,60.089,4800.0
2016-03-17 14:50:00,70.85,70.89,70.84,70.86,6792.0,60.089,60.1229,60.0805,60.0975,6792.0
2016-03-17 14:55:00,70.86,70.86,70.8,70.82,8001.0,60.0975,60.0975,60.0466,60.0635,8001.0
2016-03-17 15:00:00,70.82,70.9,70.82,70.87,3930.0,60.0635,60.1314,60.0635,60.1059,3930.0
2016-03-17 15:05:00,70.9,70.92,70.87,70.89,4261.0,60.1314,60.1483,60.1059,60.1229,4261.0
2016-03-17 15:10:00,70.89,70.89,70.86,70.86,9540.0,60.1229,60.1229,60.0975,60.0975,9540.0
2016-03-17 15:15:00,70.85,70.87,70.81,70.81,9058.0,60.089,60.1059,60.0551,60.0551,9058.0
2016-03-17 15:20:00,70.82,70.87,70.82,70.87,6211.0,60.0635,60.1059,60.0635,60.1059,6211.0
2016-03-17 15:25:00,70.87,70.9,70.86,70.88,5600.0,60.1059,60.1314,60.0975,60.1144,5600.0
2016-03-17 15:30:00,70.88,70.93,70.88,70.93,10972.0,60.1144,60.1568,60.1144,60.1568,10972.0
2016-03-17 15:35:00,70.93,70.94,70.92,70.94,8545.0,60.1568,60.1653,60.1483,60.1653,8545.0
2016-03-17 15:40:00,70.93,70.96,70.92,70.94,16300.0,60.1568,60.1823,60.1483,60.1653,16300.0
2016-03-17 15:45:00,70.94,70.96,70.9,70.92,10874.0,60.1653,60.1823,60.1314,60.1483,10874.0
2016-03-17 15:50:00,70.91,70.92,70.88,70.88,22800.0,60.1399,60.1483,60.1144,60.1144,22800.0
2016-03-17 15:55:00,70.88,70.89,70.83,70.88,23406.0,60.1144,60.1229,60.072,60.1144,23406.0
2016-03-18 09:30:00,71.08,71.19,70.98,71.07,127783.0,60.284,60.3773,60.1992,60.2756,127783.0
2016-03-18 09:35:00,71.07,71.3,71.07,71.28,3279.0,60.2756,60.4706,60.2756,60.4537,3279.0
2016-03-18 09:40:00,71.31,71.33,71.1,71.2,6209.0,60.4791,60.4961,60.301,60.3858,6209.0
2016-03-18 09:45:00,71.17,71.19,71.07,71.07,11734.0,60.3604,60.3773,60.2756,60.2756,11734.0
2016-03-18 09:50:00,71.08,71.18,71.08,71.16,7078.0,60.284,60.3689,60.284,60.3519,7078.0
2016-03-18 09:55:00,71.14,71.17,71.09,71.14,11100.0,60.3349,60.3604,60.2925,60.3349,11100.0
2016-03-18 10:00:00,71.13,71.25,71.13,71.21,14450.0,60.3264,60.4282,60.3264,60.3943,14450.0
2016-03-18 10:05:00,71.22,71.23,71.18,71.2,8549.0,60.4028,60.4113,60.3689,60.3858,8549.0
2016-03-18 10:10:00,71.21,71.21,71.14,71.17,12528.0,60.3943,60.3943,60.3349,60.3604,12528.0
2016-03-18 10:15:00,71.18,71.2,71.12,71.12,3600.0,60.3689,60.3858,60.318,60.318,3600.0
2016-03-18 10:20:00,71.12,71.16,71.08,71.09,7000.0,60.318,60.3519,60.284,60.2925,7000.0
2016-03-18 10:25:00,71.08,71.1,70.97,70.98,4028.0,60.284,60.301,60.1907,60.1992,4028.0
2016-03-18 10:30:00,70.98,71.12,70.98,71.12,4400.0,60.1992,60.318,60.1992,60.318,4400.0
2016-03-18 10:35:00,71.1,71.1,71.06,71.1,4200.0,60.301,60.301,60.2671,60.301,4200.0
2016-03-18 10:40:00,71.1,71.11,71.06,71.06,10244.0,60.301,60.3095,60.2671,60.2671,10244.0
2016-03-18 10:45:00,71.09,71.11,71.06,71.06,4500.0,60.2925,60.3095,60.2671,60.2671,4500.0
2016-03-18 10:50:00,71.06,71.14,71.05,71.09,11700.0,60.2671,60.3349,60.2586,60.2925,11700.0
2016-03-18 10:55:00,71.12,71.13,71.06,71.08,1700.0,60.318,60.3264,60.2671,60.284,1700.0
2016-03-18 11:00:00,71.09,71.11,71.06,71.06,4507.0,60.2925,60.3095,60.2671,60.2671,4507.0
2016-03-18 11:05:00,71.06,71.11,71.06,71.07,4801.0,60.2671,60.3095,60.2671,60.2756,4801.0
2016-03-18 11:10:00,71.08,71.1,71.07,71.07,2000.0,60.284,60.301,60.2756,60.2756,2000.0
2016-03-18 11:15:00,71.06,71.09,71.03,71.09,2275.0,60.2671,60.2925,60.2416,60.2925,2275.0
2016-03-18 11:20:00,71.11,71.16,71.11,71.14,7857.0,60.3095,60.3519,60.3095,60.3349,7857.0
2016-03-18 11:25:00,71.15,71.15,71.11,71.11,4488.0,60.3434,60.3434,60.3095,60.3095,4488.0
2016-03-18 11:30:00,71.13,71.15,71.09,71.09,9159.0,60.3264,60.3434,60.2925,60.2925,9159.0
2016-03-18 11:35:00,71.09,71.12,71.08,71.09,5511.0,60.2925,60.318,60.284,60.2925,5511.0
2016-03-18 11:40:00,71.09,71.11,71.02,71.03,7343.0,60.2925,60.3095,60.2332,60.2416,7343.0
2016-03-18 11:45:00,71.03,71.03,71.02,71.03,1709.0,60.2416,60.2416,60.2332,60.2416,1709.0
2016-03-18 11:50:00,71.03,71.03,70.97,70.98,4100.0,60.2416,60.2416,60.1907,60.1992,4100.0
2016-03-18 11:55:00,70.98,71.0,70.96,70.97,4521.0,60.1992,60.2162,60.1823,60.1907,4521.0
2016-03-18 12:00:00,70.98,70.99,70.95,70.96,3700.0,60.1992,60.2077,60.1738,60.1823,3700.0
2016-03-18 12:05:00,70.95,70.97,70.95,70.95,1553.0,60.1738,60.1907,60.1738,60.1738,1553.0
2016-03-18 12:10:00,70.95,70.96,70.94,70.94,1567.0,60.1738,60.1823,60.1653,60.1653,1567.0
2016-03-18 12:15:00,70.94,70.94,70.91,70.94,1800.0,60.1653,60.1653,60.1399,60.1653,1800.0
2016-03-18 12:20:00,70.93,70.97,70.93,70.95,6103.0,60.1568,60.1907,60.1568,60.1738,6103.0
2016-03-18 12:25:00,70.95,70.95,70.92,70.93,2100.0,60.1738,60.1738,60.1483,60.1568,2100.0
2016-03-18 12:30:00,70.93,70.93,70.91,70.92,2300.0,60.1568,60.1568,60.1399,60.1483,2300.0
2016-03-18 12:35:00,70.92,70.92,70.88,70.89,4300.0,60.1483,60.1483,60.1144,60.1229,4300.0
2016-03-18 12:40:00,70.88,70.88,70.82,70.88,5000.0,60.1144,60.1144,60.0635,60.1144,5000.0
2016-03-18 12:45:00,70.88,70.88,70.85,70.86,5489.0,60.1144,60.1144,60.089,60.0975,5489.0
2016-03-18 12:50:00,70.86,70.9,70.86,70.89,6900.0,60.0975,60.1314,60.0975,60.1229,6900.0
2016-03-18 12:55:00,70.88,70.88,70.84,70.85,2200.0,60.1144,60.1144,60.0805,60.089,2200.0
2016-03-18 13:00:00,70.85,70.86,70.81,70.81,3000.0,60.089,60.0975,60.0551,60.0551,3000.0
2016-03-18 13:05:00,70.8,70.82,70.79,70.79,3303.0,60.0466,60.0635,60.0381,60.0381,3303.0
2016-03-18 13:10:00,70.82,70.83,70.78,70.79,1653.0,60.0635,60.072,60.0296,60.0381,1653.0
2016-03-18 13:15:00,70.78,70.78,70.68,70.71,12792.0,60.0296,60.0296,59.9448,59.9702,12792.0
2016-03-18 13:20:00,70.73,70.73,70.67,70.72,6071.0,59.9872,59.9872,59.9363,59.9787,6071.0
2016-03-18 13:25:00,70.74,70.77,70.74,70.77,3327.0,59.9957,60.0211,59.9957,60.0211,3327.0
2016-03-18 13:30:00,70.77,70.77,70.7,70.7,5680.0,60.0211,60.0211,59.9618,59.9618,5680.0
2016-03-18 13:35:00,70.7,70.7,70.68,70.7,1600.0,59.9618,59.9618,59.9448,59.9618,1600.0
2016-03-18 13:40:00,70.7,70.78,70.7,70.77,4768.0,59.9618,60.0296,59.9618,60.0211,4768.0
2016-03-18 13:45:00,70.78,70.79,70.75,70.75,6208.0,60.0296,60.0381,60.0042,60.0042,6208.0
2016-03-18 13:50:00,70.75,70.75,70.71,70.71,2299.0,60.0042,60.0042,59.9702,59.9702,2299.0
2016-03-18 13:55:00,70.72,70.72,70.7,70.71,1998.0,59.9787,59.9787,59.9618,59.9702,1998.0
2016-03-18 14:00:00,70.73,70.73,70.68,70.68,9055.0,59.9872,59.9872,59.9448,59.9448,9055.0
2016-03-18 14:05:00,70.68,70.72,70.68,70.69,6750.0,59.9448,59.9787,59.9448,59.9533,6750.0
2016-03-18 14:10:00,70.7,70.76,70.7,70.74,19600.0,59.9618,60.0126,59.9618,59.9957,19600.0
2016-03-18 14:15:00,70.73,70.75,70.7,70.75,5716.0,59.9872,60.0042,59.9618,60.0042,5716.0
2016-03-18 14:20:00,70.76,70.9,70.74,70.82,149708.0,60.0126,60.1314,59.9957,60.0635,149708.0
2016-03-18 14:25:00,70.83,70.86,70.81,70.82,6020.0,60.072,60.0975,60.0551,60.0635,6020.0
2016-03-18 14:30:00,70.83,70.83,70.81,70.83,3300.0,60.072,60.072,60.0551,60.072,3300.0
2016-03-18 14:35:00,70.85,70.87,70.84,70.87,5000.0,60.089,60.1059,60.0805,60.1059,5000.0
2016-03-18 14:40:00,70.88,70.88,70.85,70.86,9565.0,60.1144,60.1144,60.089,60.0975,9565.0
2016-03-18 14:45:00,70.87,70.9,70.85,70.9,9415.0,60.1059,60.1314,60.089,60.1314,9415.0
2016-03-18 14:50:00,70.89,70.91,70.89,70.89,9742.0,60.1229,60.1399,60.1229,60.1229,9742.0
2016-03-18 14:55:00,70.89,70.9,70.86,70.88,13866.0,60.1229,60.1314,60.0975,60.1144,13866.0
2016-03-18 15:00:00,70.88,70.94,70.87,70.94,5008.0,60.1144,60.1653,60.1059,60.1653,5008.0
2016-03-18 15:05:00,70.94,71.0,70.93,70.98,10503.0,60.1653,60.2162,60.1568,60.1992,10503.0
2016-03-18 15:10:00,70.98,71.0,70.93,70.94,7500.0,60.1992,60.2162,60.1568,60.1653,7500.0
2016-03-18 15:15:00,70.95,70.96,70.93,70.96,8568.0,60.1738,60.1823,60.1568,60.1823,8568.0
2016-03-18 15:20:00,70.95,70.96,70.94,70.94,12472.0,60.1738,60.1823,60.1653,60.1653,12472.0
2016-03-18 15:25:00,70.94,70.95,70.9,70.91,19331.0,60.1653,60.1738,60.1314,60.1399,19331.0
2016-03-18 15:30:00,70.91,70.92,70.89,70.91,7500.0,60.1399,60.1483,60.1229,60.1399,7500.0
2016-03-18 15:35:00,70.9,70.95,70.9,70.93,11089.0,60.1314,60.1738,60.1314,60.1568,11089.0
2016-03-18 15:40:00,70.93,70.97,70.93,70.94,8500.0,60.1568,60.1907,60.1568,60.1653,8500.0
2016-03-18 15:45:00,70.95,71.12,70.95,71.07,40484.0,60.1738,60.318,60.1738,60.2756,40484.0
2016-03-18 15:50:00,71.09,71.15,71.09,71.12,30923.0,60.2925,60.3434,60.2925,60.318,30923.0
2016-03-18 15:55:00,71.12,71.21,71.1,71.18,78857.0,60.318,60.3943,60.301,60.3689,78857.0
2016-03-21 09:30:00,71.0,71.04,70.98,71.04,5014.0,60.2162,60.2501,60.1992,60.2501,5014.0
2016-03-21 09:35:00,70.98,71.11,70.98,71.03,3210.0,60.1992,60.3095,60.1992,60.2416,3210.0
2016-03-21 09:40:00,70.98,71.03,70.97,70.98,3083.0,60.1992,60.2416,60.1907,60.1992,3083.0
2016-03-21 09:45:00,71.01,71.02,70.99,71.02,1200.0,60.2247,60.2332,60.2077,60.2332,1200.0
2016-03-21 09:50:00,71.0,71.0,70.88,70.89,15080.0,60.2162,60.2162,60.1144,60.1229,15080.0
2016-03-21 09:55:00,70.91,71.01,70.88,70.95,3317.0,60.1399,60.2247,60.1144,60.1738,3317.0
2016-03-21 10:00:00,70.95,70.95,70.9,70.91,2700.0,60.1738,60.1738,60.1314,60.1399,2700.0
2016-03-21 10:05:00,70.89,70.89,70.82,70.85,3100.0,60.1229,60.1229,60.0635,60.089,3100.0
2016-03-21 10:10:00,70.84,70.84,70.77,70.79,6092.0,60.0805,60.0805,60.0211,60.0381,6092.0
2016-03-21 10:15:00,70.82,70.9,70.79,70.9,5600.0,60.0635,60.1314,60.0381,60.1314,5600.0
2016-03-21 10:20:00,70.89,71.01,70.89,71.01,3500.0,60.1229,60.2247,60.1229,60.2247,3500.0
2016-03-21 10:25:00,71.01,71.02,70.97,70.98,2500.0,60.2247,60.2332,60.1907,60.1992,2500.0
2016-03-21 10:30:00,70.97,70.97,70.91,70.92,2600.0,60.1907,60.1907,60.1399,60.1483,2600.0
2016-03-21 10:35:00,70.92,70.95,70.85,70.85,4500.0,60.1483,60.1738,60.089,60.089,4500.0
2016-03-21 10:40:00,70.87,70.87,70.81,70.83,2300.0,60.1059,60.1059,60.0551,60.072,2300.0
2016-03-21 10:45:00,70.83,70.87,70.82,70.83,3113.0,60.072,60.1059,60.0635,60.072,3113.0
2016-03-21 10:50:00,70.83,70.88,70.82,70.86,4184.0,60.072,60.1144,60.0635,60.0975,4184.0
2016-03-21 10:55:00,70.87,70.93,70.85,70.91,8511.0,60.1059,60.1568,60.089,60.1399,8511.0
2016-03-21 11:00:00,70.92,70.93,70.9,70.92,1200.0,60.1483,60.1568,60.1314,60.1483,1200.0
2016-03-21 11:05:00,70.92,70.96,70.91,70.95,12412.0,60.1483,60.1823,60.1399,60.1738,12412.0
2016-03-21 11:10:00,70.95,70.96,70.9,70.94,2000.0,60.1738,60.1823,60.1314,60.1653,2000.0
2016-03-21 11:15:00,70.94,71.01,70.94,71.0,2000.0,60.1653,60.2247,60.1653,60.2162,2000.0
2016-03-21 11:20:00,71.0,71.1,71.0,71.1,2158.0,60.2162,60.301,60.2162,60.301,2158.0
2016-03-21 11:25:00,71.1,71.1,71.01,71.06,4236.0,60.301,60.301,60.2247,60.2671,4236.0
2016-03-21 11:30:00,71.08,71.1,71.05,71.08,3351.0,60.284,60.301,60.2586,60.284,3351.0
2016-03-21 11:35:00,71.09,71.11,71.02,71.02,2100.0,60.2925,60.3095,60.2332,60.2332,2100.0
2016-03-21 11:40:00,71.03,71.11,70.99,71.11,2720.0,60.2416,60.3095,60.2077,60.3095,2720.0
2016-03-21 11:45:00,71.09,71.09,71.06,71.07,1800.0,60.2925,60.2925,60.2671,60.2756,1800.0
2016-03-21 11:50:00,71.08,71.16,71.08,71.16,1627.0,60.284,60.3519,60.284,60.3519,1627.0
2016-03-21 11:55:00,71.16,71.16,71.12,71.13,1300.0,60.3519,60.3519,60.318,60.3264,1300.0
2016-03-21 12:00:00,71.12,71.12,71.07,71.09,1000.0,60.318,60.318,60.2756,60.2925,1000.0
2016-03-21 12:05:00,71.11,71.14,71.11,71.13,1449.0,60.3095,60.3349,60.3095,60.3264,1449.0
2016-03-21 12:10:00,71.11,71.15,71.09,71.11,2760.0,60.3095,60.3434,60.2925,60.3095,2760.0
2016-03-21 12:15:00,71.11,71.11,71.05,71.08,2800.0,60.3095,60.3095,60.2586,60.284,2800.0
2016-03-21 12:20:00,71.08,71.11,71.06,71.11,1798.0,60.284,60.3095,60.2671,60.3095,1798.0
2016-03-21 12:25:00,71.11,71.16,71.09,71.16,1400.0,60.3095,60.3519,60.2925,60.3519,1400.0
2016-03-21 12:30:00,71.14,71.15,71.12,71.12,1400.0,60.3349,60.3434,60.318,60.318,1400.0
2016-03-21 12:35:00,71.13,71.14,71.13,71.14,3094.0,60.3264,60.3349,60.3264,60.3349,3094.0
2016-03-21 12:40:00,71.12,71.12,71.05,71.06,2500.0,60.318,60.318,60.2586,60.2671,2500.0
2016-03-21 12:45:00,71.08,71.08,71.07,71.08,800.0,60.284,60.284,60.2756,60.284,800.0
2016-03-21 12:50:00,71.09,71.11,71.09,71.1,1900.0,60.2925,60.3095,60.2925,60.301,1900.0
2016-03-21 12:55:00,71.1,71.15,71.1,71.13,1576.0,60.301,60.3434,60.301,60.3264,1576.0
2016-03-21 13:00:00,71.13,71.16,71.12,71.16,1100.0,60.3264,60.3519,60.318,60.3519,1100.0
2016-03-21 13:05:00,71.15,71.16,71.14,71.14,1300.0,60.3434,60.3519,60.3349,60.3349,1300.0
2016-03-21 13:10:00,71.16,71.17,71.15,71.15,3600.0,60.3519,60.3604,60.3434,60.3434,3600.0
2016-03-21 13:15:00,71.15,71.21,71.15,71.21,2508.0,60.3434,60.3943,60.3434,60.3943,2508.0
2016-03-21 13:20:00,71.21,71.23,71.17,71.2,3000.0,60.3943,60.4113,60.3604,60.3858,3000.0
2016-03-21 13:25:00,71.2,71.28,71.18,71.28,1640.0,60.3858,60.4537,60.3689,60.4537,1640.0
2016-03-21 13:30:00,71.28,71.3,71.26,71.3,2348.0,60.4537,60.4706,60.4367,60.4706,2348.0
2016-03-21 13:35:00,71.3,71.32,71.27,71.28,4000.0,60.4706,60.4876,60.4452,60.4537,4000.0
2016-03-21 13:40:00,71.26,71.26,71.24,71.26,3200.0,60.4367,60.4367,60.4197,60.4367,3200.0
2016-03-21 13:45:00,71.28,71.29,71.23,71.25,3319.0,60.4537,60.4621,60.4113,60.4282,3319.0
2016-03-21 13:50:00,71.26,71.26,71.22,71.23,900.0,60.4367,60.4367,60.4028,60.4113,900.0
2016-03-21 13:55:00,71.23,71.25,71.22,71.24,3800.0,60.4113,60.4282,60.4028,60.4197,3800.0
2016-03-21 14:00:00,71.25,71.25,71.22,71.22,2770.0,60.4282,60.4282,60.4028,60.4028,2770.0
2016-03-21 14:05:00,71.23,71.25,71.23,71.25,2446.0,60.4113,60.4282,60.4113,60.4282,2446.0
2016-03-21 14:10:00,71.23,71.23,71.14,71.14,3441.0,60.4113,60.4113,60.3349,60.3349,3441.0
2016-03-21 14:15:00,71.13,71.15,71.12,71.13,1300.0,60.3264,60.3434,60.318,60.3264,1300.0
2016-03-21 14:20:00,71.16,71.18,71.15,71.17,1700.0,60.3519,60.3689,60.3434,60.3604,1700.0
2016-03-21 14:25:00,71.17,71.19,71.17,71.19,1293.0,60.3604,60.3773,60.3604,60.3773,1293.0
2016-03-21 14:30:00,71.2,71.2,71.15,71.15,1000.0,60.3858,60.3858,60.3434,60.3434,1000.0
2016-03-21 14:35:00,71.14,71.15,71.11,71.14,2442.0,60.3349,60.3434,60.3095,60.3349,2442.0
2016-03-21 14:40:00,71.14,71.15,71.13,71.13,1300.0,60.3349,60.3434,60.3264,60.3264,1300.0
2016-03-21 14:45:00,71.15,71.15,71.14,71.14,1966.0,60.3434,60.3434,60.3349,60.3349,1966.0
2016-03-21 14:50:00,71.17,71.17,71.13,71.16,3590.0,60.3604,60.3604,60.3264,60.3519,3590.0
2016-03-21 14:55:00,71.17,71.21,71.16,71.21,3960.0,60.3604,60.3943,60.3519,60.3943,3960.0
2016-03-21 15:00:00,71.23,71.27,71.21,71.26,10570.0,60.4113,60.4452,60.3943,60.4367,10570.0
2016-03-21 15:05:00,71.26,71.28,71.26,71.26,4000.0,60.4367,60.4537,60.4367,60.4367,4000.0
2016-03-21 15:10:00,71.25,71.25,71.23,71.23,1300.0,60.4282,60.4282,60.4113,60.4113,1300.0
2016-03-21 15:15:00,71.23,71.23,71.2,71.21,1200.0,60.4113,60.4113,60.3858,60.3943,1200.0
2016-03-21 15:20:00,71.21,71.22,71.2,71.22,1913.0,60.3943,60.4028,60.3858,60.4028,1913.0
2016-03-21 15:25:00,71.22,71.23,71.21,71.22,2100.0,60.4028,60.4113,60.3943,60.4028,2100.0
2016-03-21 15:30:00,71.22,71.24,71.17,71.24,3500.0,60.4028,60.4197,60.3604,60.4197,3500.0
2016-03-21 15:35:00,71.24,71.24,71.2,71.2,2600.0,60.4197,60.4197,60.3858,60.3858,2600.0
2016-03-21 15:40:00,71.21,71.23,71.2,71.2,5516.0,60.3943,60.4113,60.3858,60.3858,5516.0
2016-03-21 15:45:00,71.21,71.26,71.21,71.26,11061.0,60.3943,60.4367,60.3943,60.4367,11061.0
2016-03-21 15:50:00,71.25,71.28,71.25,71.27,6100.0,60.4282,60.4537,60.4282,60.4452,6100.0
2016-03-21 15:55:00,71.28,71.29,71.24,71.24,15881.0,60.4537,60.4621,60.4197,60.4197,15881.0
2016-03-22 09:30:00,71.29,71.29,71.05,71.13,12451.0,60.4621,60.4621,60.2586,60.3264,12451.0
2016-03-22 09:35:00,71.14,71.2,71.05,71.05,1827.0,60.3349,60.3858,60.2586,60.2586,1827.0
2016-03-22 09:40:00,70.99,71.09,70.99,71.09,1178.0,60.2077,60.2925,60.2077,60.2925,1178.0
2016-03-22 09:45:00,71.11,71.11,71.07,71.08,767.0,60.3095,60.3095,60.2756,60.284,767.0
2016-03-22 09:50:00,71.05,71.17,71.04,71.13,4349.0,60.2586,60.3604,60.2501,60.3264,4349.0
2016-03-22 09:55:00,71.15,71.2,71.14,71.2,3400.0,60.3434,60.3858,60.3349,60.3858,3400.0
2016-03-22 10:00:00,71.2,71.27,71.18,71.2,4476.0,60.3858,60.4452,60.3689,60.3858,4476.0
2016-03-22 10:05:00,71.24,71.25,71.21,71.21,3550.0,60.4197,60.4282,60.3943,60.3943,3550.0
2016-03-22 10:10:00,71.19,71.26,71.19,71.24,2500.0,60.3773,60.4367,60.3773,60.4197,2500.0
2016-03-22 10:15:00,71.24,71.24,71.17,71.18,2700.0,60.4197,60.4197,60.3604,60.3689,2700.0
2016-03-22 10:20:00,71.2,71.21,71.18,71.19,2400.0,60.3858,60.3943,60.3689,60.3773,2400.0
2016-03-22 10:25:00,71.19,71.25,71.19,71.24,2150.0,60.3773,60.4282,60.3773,60.4197,2150.0
2016-03-22 10:30:00,71.25,71.26,71.21,71.21,6400.0,60.4282,60.4367,60.3943,60.3943,6400.0
2016-03-22 10:35:00,71.21,71.31,71.21,71.31,3977.0,60.3943,60.4791,60.3943,60.4791,3977.0
2016-03-22 10:40:00,71.33,71.35,71.29,71.32,4100.0,60.4961,60.513,60.4621,60.4876,4100.0
2016-03-22 10:45:00,71.33,71.37,71.33,71.36,1600.0,60.4961,60.53,60.4961,60.5215,1600.0
2016-03-22 10:50:00,71.39,71.4,71.38,71.39,4678.0,60.547,60.5554,60.5385,60.547,4678.0
2016-03-22 10:55:00,71.39,71.4,71.33,71.33,5940.0,60.547,60.5554,60.4961,60.4961,5940.0
2016-03-22 11:00:00,71.33,71.41,71.33,71.39,13715.0,60.4961,60.5639,60.4961,60.547,13715.0
2016-03-22 11:05:00,71.39,71.39,71.36,71.39,6400.0,60.547,60.547,60.5215,60.547,6400.0
2016-03-22 11:10:00,71.39,71.41,71.34,71.35,2300.0,60.547,60.5639,60.5046,60.513,2300.0
2016-03-22 11:15:00,71.36,71.4,71.36,71.4,3794.0,60.5215,60.5554,60.5215,60.5554,3794.0
2016-03-22 11:20:00,71.39,71.41,71.37,71.41,3289.0,60.547,60.5639,60.53,60.5639,3289.0
2016-03-22 11:25:00,71.41,71.41,71.37,71.37,2146.0,60.5639,60.5639,60.53,60.53,2146.0
2016-03-22 11:30:00,71.36,71.37,71.33,71.33,4550.0,60.5215,60.53,60.4961,60.4961,4550.0
2016-03-22 11:35:00,71.34,71.34,71.31,71.31,3100.0,60.5046,60.5046,60.4791,60.4791,3100.0
2016-03-22 11:40:00,71.3,71.31,71.28,71.28,3600.0,60.4706,60.4791,60.4537,60.4537,3600.0
2016-03-22 11:45:00,71.28,71.3,71.25,71.27,4430.0,60.4537,60.4706,60.4282,60.4452,4430.0
2016-03-22 11:50:00,71.27,71.28,71.21,71.21,2400.0,60.4452,60.4537,60.3943,60.3943,2400.0
2016-03-22 11:55:00,71.21,71.27,71.21,71.27,4200.0,60.3943,60.4452,60.3943,60.4452,4200.0
2016-03-22 12:00:00,71.27,71.29,71.24,71.27,2510.0,60.4452,60.4621,60.4197,60.4452,2510.0
2016-03-22 12:05:00,71.26,71.27,71.26,71.26,1500.0,60.4367,60.4452,60.4367,60.4367,1500.0
2016-03-22 12:10:00,71.26,71.26,71.24,71.25,3100.0,60.4367,60.4367,60.4197,60.4282,3100.0
2016-03-22 12:15:00,71.24,71.29,71.24,71.25,3292.0,60.4197,60.4621,60.4197,60.4282,3292.0
2016-03-22 12:20:00,71.25,71.32,71.25,71.29,45420.0,60.4282,60.4876,60.4282,60.4621,45420.0
2016-03-22 12:25:00,71.3,71.38,71.27,71.36,8525.0,60.4706,60.5385,60.4452,60.5215,8525.0
2016-03-22 12:30:00,71.36,71.41,71.35,71.39,3022.0,60.5215,60.5639,60.513,60.547,3022.0
2016-03-22 12:35:00,71.39,71.39,71.36,71.37,1500.0,60.547,60.547,60.5215,60.53,1500.0
2016-03-22 12:40:00,71.37,71.42,71.36,71.42,2400.0,60.53,60.5724,60.5215,60.5724,2400.0
2016-03-22 12:45:00,71.41,71.41,71.36,71.37,2180.0,60.5639,60.5639,60.5215,60.53,2180.0
2016-03-22 12:50:00,71.37,71.4,71.37,71.38,2900.0,60.53,60.5554,60.53,60.5385,2900.0
2016-03-22 12:55:00,71.39,71.5,71.39,71.5,4756.0,60.547,60.6403,60.547,60.6403,4756.0
2016-03-22 13:00:00,71.5,71.51,71.49,71.5,4150.0,60.6403,60.6487,60.6318,60.6403,4150.0
2016-03-22 13:05:00,71.51,71.53,71.43,71.43,1951.0,60.6487,60.6657,60.5809,60.5809,1951.0
2016-03-22 13:10:00,71.44,71.48,71.44,71.47,1400.0,60.5894,60.6233,60.5894,60.6148,1400.0
2016-03-22 13:15:00,71.47,71.47,71.45,71.47,1300.0,60.6148,60.6148,60.5978,60.6148,1300.0
2016-03-22 13:20:00,71.48,71.54,71.47,71.54,2100.0,60.6233,60.6742,60.6148,60.6742,2100.0
2016-03-22 13:25:00,71.55,71.57,71.52,71.53,2821.0,60.6827,60.6996,60.6572,60.6657,2821.0
2016-03-22 13:30:00,71.54,71.54,71.47,71.47,1600.0,60.6742,60.6742,60.6148,60.6148,1600.0
2016-03-22 13:35:00,71.45,71.51,71.45,71.46,1700.0,60.5978,60.6487,60.5978,60.6063,1700.0
2016-03-22 13:40:00,71.45,71.45,71.41,71.42,2980.0,60.5978,60.5978,60.5639,60.5724,2980.0
2016-03-22 13:45:00,71.39,71.42,71.37,71.42,2900.0,60.547,60.5724,60.53,60.5724,2900.0
2016-03-22 13:50:00,71.4,71.4,71.38,71.4,1000.0,60.5554,60.5554,60.5385,60.5554,1000.0
2016-03-22 13:55:00,71.41,71.43,71.38,71.41,3300.0,60.5639,60.5809,60.5385,60.5639,3300.0
2016-03-22 14:00:00,71.39,71.44,71.39,71.43,2400.0,60.547,60.5894,60.547,60.5809,2400.0
2016-03-22 14:05:00,71.43,71.47,71.43,71.45,2000.0,60.5809,60.6148,60.5809,60.5978,2000.0
2016-03-22 14:10:00,71.45,71.48,71.44,71.47,1400.0,60.5978,60.6233,60.5894,60.6148,1400.0
2016-03-22 14:15:00,71.49,71.49,71.42,71.44,4971.0,60.6318,60.6318,60.5724,60.5894,4971.0
2016-03-22 14:20:00,71.44,71.44,71.42,71.44,1300.0,60.5894,60.5894,60.5724,60.5894,1300.0
2016-03-22 14:25:00,71.44,71.5,71.44,71.49,2900.0,60.5894,60.6403,60.5894,60.6318,2900.0
2016-03-22 14:30:00,71.49,71.51,71.48,71.49,2500.0,60.6318,60.6487,60.6233,60.6318,2500.0
2016-03-22 14:35:00,71.5,71.55,71.48,71.53,22561.0,60.6403,60.6827,60.6233,60.6657,22561.0
2016-03-22 14:40:00,71.52,71.52,71.49,71.49,1200.0,60.6572,60.6572,60.6318,60.6318,1200.0
2016-03-22 14:45:00,71.5,71.5,71.46,71.47,1100.0,60.6403,60.6403,60.6063,60.6148,1100.0
2016-03-22 14:50:00,71.48,71.48,71.45,71.45,1200.0,60.6233,60.6233,60.5978,60.5978,1200.0
2016-03-22 14:55:00,71.46,71.48,71.45,71.45,3509.0,60.6063,60.6233,60.5978,60.5978,3509.0
2016-03-22 15:00:00,71.45,71.45,71.41,71.45,2057.0,60.5978,60.5978,60.5639,60.5978,2057.0
2016-03-22 15:05:00,71.45,71.45,71.4,71.42,1800.0,60.5978,60.5978,60.5554,60.5724,1800.0
2016-03-22 15:10:00,71.4,71.43,71.39,71.41,3080.0,60.5554,60.5809,60.547,60.5639,3080.0
2016-03-22 15:15:00,71.4,71.41,71.36,71.41,7800.0,60.5554,60.5639,60.5215,60.5639,7800.0
2016-03-22 15:20:00,71.41,71.45,71.41,71.45,3060.0,60.5639,60.5978,60.5639,60.5978,3060.0
2016-03-22 15:25:00,71.45,71.5,71.44,71.5,2500.0,60.5978,60.6403,60.5894,60.6403,2500.0
2016-03-22 15:30:00,71.49,71.5,71.42,71.42,3008.0,60.6318,60.6403,60.5724,60.5724,3008.0
2016-03-22 15:35:00,71.42,71.45,71.4,71.43,5400.0,60.5724,60.5978,60.5554,60.5809,5400.0
2016-03-22 15:40:00,71.44,71.47,71.43,71.46,4600.0,60.5894,60.6148,60.5809,60.6063,4600.0
2016-03-22 15:45:00,71.46,71.47,71.37,71.39,7500.0,60.6063,60.6148,60.53,60.547,7500.0
2016-03-22 15:50:00,71.36,71.43,71.33,71.39,21544.0,60.5215,60.5809,60.4961,60.547,21544.0
2016-03-22 15:55:00,71.39,71.47,71.39,71.44,16081.0,60.547,60.6148,60.547,60.5894,16081.0
2016-03-23 09:30:00,71.57,71.57,71.27,71.27,10699.0,60.6996,60.6996,60.4452,60.4452,10699.0
2016-03-23 09:35:00,71.29,71.29,71.21,71.29,1000.0,60.4621,60.4621,60.3943,60.4621,1000.0
2016-03-23 09:40:00,71.14,71.17,71.08,71.08,2707.0,60.3349,60.3604,60.284,60.284,2707.0
2016-03-23 09:45:00,71.06,71.24,71.06,71.2,4549.0,60.2671,60.4197,60.2671,60.3858,4549.0
2016-03-23 09:50:00,71.2,71.22,71.16,71.16,6828.0,60.3858,60.4028,60.3519,60.3519,6828.0
2016-03-23 09:55:00,71.15,71.22,71.15,71.19,7800.0,60.3434,60.4028,60.3434,60.3773,7800.0
2016-03-23 10:00:00,71.17,71.24,71.16,71.2,5600.0,60.3604,60.4197,60.3519,60.3858,5600.0
2016-03-23 10:05:00,71.18,71.22,71.12,71.19,6100.0,60.3689,60.4028,60.318,60.3773,6100.0
2016-03-23 10:10:00,71.19,71.22,71.19,71.2,2333.0,60.3773,60.4028,60.3773,60.3858,2333.0
2016-03-23 10:15:00,71.2,71.2,71.04,71.04,5050.0,60.3858,60.3858,60.2501,60.2501,5050.0
2016-03-23 10:20:00,71.05,71.11,71.05,71.11,1200.0,60.2586,60.3095,60.2586,60.3095,1200.0
2016-03-23 10:25:00,71.13,71.14,71.09,71.11,1200.0,60.3264,60.3349,60.2925,60.3095,1200.0
2016-03-23 10:30:00,71.11,71.21,71.11,71.14,3000.0,60.3095,60.3943,60.3095,60.3349,3000.0
2016-03-23 10:35:00,71.15,71.15,71.15,71.15,200.0,60.3434,60.3434,60.3434,60.3434,200.0
2016-03-23 10:40:00,71.14,71.2,71.09,71.17,3240.0,60.3349,60.3858,60.2925,60.3604,3240.0
2016-03-23 10:45:00,71.16,71.2,71.14,71.17,4000.0,60.3519,60.3858,60.3349,60.3604,4000.0
2016-03-23 10:50:00,71.17,71.21,71.14,71.19,4298.0,60.3604,60.3943,60.3349,60.3773,4298.0
2016-03-23 10:55:00,71.19,71.19,71.13,71.14,2700.0,60.3773,60.3773,60.3264,60.3349,2700.0
2016-03-23 11:00:00,71.12,71.15,71.09,71.15,2600.0,60.318,60.3434,60.2925,60.3434,2600.0
2016-03-23 11:05:00,71.16,71.19,71.13,71.19,2600.0,60.3519,60.3773,60.3264,60.3773,2600.0
2016-03-23 11:10:00,71.16,71.21,71.16,71.19,2200.0,60.3519,60.3943,60.3519,60.3773,2200.0
2016-03-23 11:15:00,71.21,71.35,71.21,71.27,25244.0,60.3943,60.513,60.3943,60.4452,25244.0
2016-03-23 11:20:00,71.26,71.35,71.2,71.35,6562.0,60.4367,60.513,60.3858,60.513,6562.0
2016-03-23 11:25:00,71.35,71.37,71.25,71.27,3200.0,60.513,60.53,60.4282,60.4452,3200.0
2016-03-23 11:30:00,71.26,71.26,71.25,71.25,613.0,60.4367,60.4367,60.4282,60.4282,613.0
2016-03-23 11:35:00,71.25,71.27,71.22,71.24,3100.0,60.4282,60.4452,60.4028,60.4197,3100.0
2016-03-23 11:40:00,71.24,71.27,71.22,71.22,1100.0,60.4197,60.4452,60.4028,60.4028,1100.0
2016-03-23 11:45:00,71.24,71.3,71.24,71.3,2900.0,60.4197,60.4706,60.4197,60.4706,2900.0
2016-03-23 11:50:00,71.27,71.27,71.21,71.24,4300.0,60.4452,60.4452,60.3943,60.4197,4300.0
2016-03-23 11:55:00,71.25,71.27,71.21,71.21,1685.0,60.4282,60.4452,60.3943,60.3943,1685.0
2016-03-23 12:00:00,71.24,71.24,71.22,71.23,1800.0,60.4197,60.4197,60.4028,60.4113,1800.0
2016-03-23 12:05:00,71.2,71.23,71.2,71.21,2475.0,60.3858,60.4113,60.3858,60.3943,2475.0
2016-03-23 12:10:00,71.21,71.27,71.21,71.27,2814.0,60.3943,60.4452,60.3943,60.4452,2814.0
2016-03-23 12:15:00,71.25,71.25,71.23,71.23,1645.0,60.4282,60.4282,60.4113,60.4113,1645.0
2016-03-23 12:20:00,71.24,71.27,71.23,71.26,2040.0,60.4197,60.4452,60.4113,60.4367,2040.0
2016-03-23 12:25:00,71.26,71.26,71.22,71.25,1970.0,60.4367,60.4367,60.4028,60.4282,1970.0
2016-03-23 12:30:00,71.25,71.25,71.23,71.24,1700.0,60.4282,60.4282,60.4113,60.4197,1700.0
2016-03-23 12:35:00,71.23,71.28,71.23,71.28,7104.0,60.4113,60.4537,60.4113,60.4537,7104.0
2016-03-23 12:40:00,71.27,71.31,71.25,71.29,11100.0,60.4452,60.4791,60.4282,60.4621,11100.0
2016-03-23 12:45:00,71.28,71.28,71.23,71.26,6500.0,60.4537,60.4537,60.4113,60.4367,6500.0
2016-03-23 12:50:00,71.26,71.27,71.24,71.24,6987.0,60.4367,60.4452,60.4197,60.4197,6987.0
2016-03-23 12:55:00,71.25,71.28,71.24,71.26,5200.0,60.4282,60.4537,60.4197,60.4367,5200.0
2016-03-23 13:00:00,71.26,71.28,71.23,71.25,5800.0,60.4367,60.4537,60.4113,60.4282,5800.0
2016-03-23 13:05:00,71.26,71.28,71.25,71.28,7633.0,60.4367,60.4537,60.4282,60.4537,7633.0
2016-03-23 13:10:00,71.29,71.33,71.27,71.3,8580.0,60.4621,60.4961,60.4452,60.4706,8580.0
2016-03-23 13:15:00,71.3,71.34,71.3,71.31,5400.0,60.4706,60.5046,60.4706,60.4791,5400.0
2016-03-23 13:20:00,71.31,71.33,71.3,71.31,4987.0,60.4791,60.4961,60.4706,60.4791,4987.0
2016-03-23 13:25:00,71.31,71.31,71.28,71.29,3774.0,60.4791,60.4791,60.4537,60.4621,3774.0
2016-03-23 13:30:00,71.3,71.31,71.26,71.28,2707.0,60.4706,60.4791,60.4367,60.4537,2707.0
2016-03-23 13:35:00,71.28,71.28,71.24,71.24,2298.0,60.4537,60.4537,60.4197,60.4197,2298.0
2016-03-23 13:40:00,71.24,71.24,71.22,71.22,1100.0,60.4197,60.4197,60.4028,60.4028,1100.0
2016-03-23 13:45:00,71.22,71.22,71.21,71.21,300.0,60.4028,60.4028,60.3943,60.3943,300.0
2016-03-23 13:50:00,71.21,71.24,71.21,71.24,200.0,60.3943,60.4197,60.3943,60.4197,200.0
2016-03-23 13:55:00,71.22,71.22,71.17,71.19,1307.0,60.4028,60.4028,60.3604,60.3773,1307.0
2016-03-23 14:00:00,71.24,71.25,71.23,71.25,936.0,60.4197,60.4282,60.4113,60.4282,936.0
2016-03-23 14:05:00,71.23,71.23,71.23,71.23,100.0,60.4113,60.4113,60.4113,60.4113,100.0
2016-03-23 14:10:00,71.24,71.24,71.18,71.19,3200.0,60.4197,60.4197,60.3689,60.3773,3200.0
2016-03-23 14:15:00,71.2,71.25,71.2,71.21,4912.0,60.3858,60.4282,60.3858,60.3943,4912.0
2016-03-23 14:20:00,71.22,71.25,71.22,71.24,3700.0,60.4028,60.4282,60.4028,60.4197,3700.0
2016-03-23 14:25:00,71.24,71.24,71.19,71.2,3308.0,60.4197,60.4197,60.3773,60.3858,3308.0
2016-03-23 14:30:00,71.19,71.22,71.19,71.2,2554.0,60.3773,60.4028,60.3773,60.3858,2554.0
2016-03-23 14:35:00,71.2,71.23,71.15,71.16,3510.0,60.3858,60.4113,60.3434,60.3519,3510.0
2016-03-23 14:40:00,71.16,71.17,71.09,71.1,5154.0,60.3519,60.3604,60.2925,60.301,5154.0
2016-03-23 14:45:00,71.08,71.1,70.98,71.01,7200.0,60.284,60.301,60.1992,60.2247,7200.0
2016-03-23 14:50:00,71.02,71.05,71.02,71.02,2100.0,60.2332,60.2586,60.2332,60.2332,2100.0
2016-03-23 14:55:00,71.03,71.05,71.01,71.04,4744.0,60.2416,60.2586,60.2247,60.2501,4744.0
2016-03-23 15:00:00,71.03,71.07,71.03,71.05,7275.0,60.2416,60.2756,60.2416,60.2586,7275.0
2016-03-23 15:05:00,71.06,71.07,71.06,71.06,3400.0,60.2671,60.2756,60.2671,60.2671,3400.0
2016-03-23 15:10:00,71.05,71.09,71.03,71.09,11355.0,60.2586,60.2925,60.2416,60.2925,11355.0
2016-03-23 15:15:00,71.07,71.08,71.02,71.03,5230.0,60.2756,60.284,60.2332,60.2416,5230.0
2016-03-23 15:20:00,71.03,71.04,70.98,70.99,5600.0,60.2416,60.2501,60.1992,60.2077,5600.0
2016-03-23 15:25:00,70.99,71.02,70.97,71.02,7500.0,60.2077,60.2332,60.1907,60.2332,7500.0
2016-03-23 15:30:00,71.03,71.03,70.97,71.02,10689.0,60.2416,60.2416,60.1907,60.2332,10689.0
2016-03-23 15:35:00,71.02,71.02,70.99,70.99,5675.0,60.2332,60.2332,60.2077,60.2077,5675.0
2016-03-23 15:40:00,71.0,71.0,70.97,70.99,6205.0,60.2162,60.2162,60.1907,60.2077,6205.0
2016-03-23 15:45:00,70.99,71.03,70.96,71.02,9200.0,60.2077,60.2416,60.1823,60.2332,9200.0
2016-03-23 15:50:00,71.01,71.04,70.99,71.03,9573.0,60.2247,60.2501,60.2077,60.2416,9573.0
2016-03-23 15:55:00,71.03,71.05,70.98,70.98,16335.0,60.2416,60.2586,60.1992,60.1992,16335.0
2016-03-24 09:30:00,70.91,70.91,70.18,70.36,19315.0,60.1399,60.1399,59.5207,59.6734,19315.0
2016-03-24 09:35:00,70.34,70.48,70.33,70.38,5100.0,59.6564,59.7752,59.648,59.6904,5100.0
2016-03-24 09:40:00,70.44,70.45,70.2,70.2,5592.0,59.7412,59.7497,59.5377,59.5377,5592.0
2016-03-24 09:45:00,70.21,70.22,70.11,70.18,4700.0,59.5462,59.5547,59.4614,59.5207,4700.0
2016-03-24 09:50:00,70.2,70.39,70.2,70.39,10000.0,59.5377,59.6988,59.5377,59.6988,10000.0
2016-03-24 09:55:00,70.38,70.42,70.35,70.4,3000.0,59.6904,59.7243,59.6649,59.7073,3000.0
2016-03-24 10:00:00,70.4,70.46,70.4,70.42,6969.0,59.7073,59.7582,59.7073,59.7243,6969.0
2016-03-24 10:05:00,70.43,70.44,70.29,70.32,10500.0,59.7328,59.7412,59.614,59.6395,10500.0
2016-03-24 10:10:00,70.3,70.32,70.26,70.29,3040.0,59.6225,59.6395,59.5886,59.614,3040.0
2016-03-24 10:15:00,70.27,70.39,70.27,70.34,6617.0,59.5971,59.6988,59.5971,59.6564,6617.0
2016-03-24 10:20:00,70.36,70.45,70.36,70.43,4600.0,59.6734,59.7497,59.6734,59.7328,4600.0
2016-03-24 10:25:00,70.43,70.44,70.35,70.37,7400.0,59.7328,59.7412,59.6649,59.6819,7400.0
2016-03-24 10:30:00,70.37,70.39,70.29,70.29,10400.0,59.6819,59.6988,59.614,59.614,10400.0
2016-03-24 10:35:00,70.31,70.43,70.31,70.43,4000.0,59.631,59.7328,59.631,59.7328,4000.0
2016-03-24 10:40:00,70.42,70.53,70.41,70.5,4600.0,59.7243,59.8176,59.7158,59.7921,4600.0
2016-03-24 10:45:00,70.49,70.6,70.45,70.45,22194.0,59.7837,59.8769,59.7497,59.7497,22194.0
2016-03-24 10:50:00,70.46,70.51,70.46,70.46,4200.0,59.7582,59.8006,59.7582,59.7582,4200.0
2016-03-24 10:55:00,70.46,70.55,70.46,70.54,3000.0,59.7582,59.8345,59.7582,59.8261,3000.0
2016-03-24 11:00:00,70.55,70.61,70.51,70.54,6600.0,59.8345,59.8854,59.8006,59.8261,6600.0
2016-03-24 11:05:00,70.55,70.56,70.51,70.56,5345.0,59.8345,59.843,59.8006,59.843,5345.0
2016-03-24 11:10:00,70.57,70.6,70.55,70.55,3100.0,59.8515,59.8769,59.8345,59.8345,3100.0
2016-03-24 11:15:00,70.55,70.58,70.53,70.54,3782.0,59.8345,59.86,59.8176,59.8261,3782.0
2016-03-24 11:20:00,70.54,70.56,70.49,70.52,5000.0,59.8261,59.843,59.7837,59.8091,5000.0
2016-03-24 11:25:00,70.51,70.53,70.47,70.5,5828.0,59.8006,59.8176,59.7667,59.7921,5828.0
2016-03-24 11:30:00,70.51,70.53,70.48,70.53,4409.0,59.8006,59.8176,59.7752,59.8176,4409.0
2016-03-24 11:35:00,70.52,70.52,70.48,70.51,2500.0,59.8091,59.8091,59.7752,59.8006,2500.0
2016-03-24 11:40:00,70.51,70.53,70.49,70.51,2727.0,59.8006,59.8176,59.7837,59.8006,2727.0
2016-03-24 11:45:00,70.5,70.51,70.46,70.49,4500.0,59.7921,59.8006,59.7582,59.7837,4500.0
2016-03-24 11:50:00,70.52,70.53,70.47,70.48,4520.0,59.8091,59.8176,59.7667,59.7752,4520.0
2016-03-24 11:55:00,70.5,70.54,70.48,70.53,1600.0,59.7921,59.8261,59.7752,59.8176,1600.0
2016-03-24 12:00:00,70.53,70.56,70.53,70.55,5039.0,59.8176,59.843,59.8176,59.8345,5039.0
2016-03-24 12:05:00,70.56,70.65,70.54,70.64,88896.0,59.843,59.9194,59.8261,59.9109,88896.0
2016-03-24 12:10:00,70.65,70.67,70.63,70.65,5000.0,59.9194,59.9363,59.9024,59.9194,5000.0
2016-03-24 12:15:00,70.66,70.66,70.6,70.6,3308.0,59.9278,59.9278,59.8769,59.8769,3308.0
2016-03-24 12:20:00,70.56,70.59,70.54,70.58,3600.0,59.843,59.8685,59.8261,59.86,3600.0
2016-03-24 12:25:00,70.58,70.61,70.54,70.6,1800.0,59.86,59.8854,59.8261,59.8769,1800.0
2016-03-24 12:30:00,70.6,70.63,70.58,70.58,4300.0,59.8769,59.9024,59.86,59.86,4300.0
2016-03-24 12:35:00,70.59,70.64,70.58,70.58,3900.0,59.8685,59.9109,59.86,59.86,3900.0
2016-03-24 12:40:00,70.57,70.62,70.57,70.6,3344.0,59.8515,59.8939,59.8515,59.8769,3344.0
2016-03-24 12:45:00,70.62,70.65,70.62,70.65,600.0,59.8939,59.9194,59.8939,59.9194,600.0
2016-03-24 12:50:00,70.65,70.7,70.65,70.67,6905.0,59.9194,59.9618,59.9194,59.9363,6905.0
2016-03-24 12:55:00,70.67,70.68,70.63,70.66,3600.0,59.9363,59.9448,59.9024,59.9278,3600.0
2016-03-24 13:00:00,70.66,70.66,70.63,70.65,4400.0,59.9278,59.9278,59.9024,59.9194,4400.0
2016-03-24 13:05:00,70.67,70.71,70.66,70.7,9467.0,59.9363,59.9702,59.9278,59.9618,9467.0
2016-03-24 13:10:00,70.7,70.73,70.69,70.69,4142.0,59.9618,59.9872,59.9533,59.9533,4142.0
2016-03-24 13:15:00,70.66,70.68,70.6,70.62,4400.0,59.9278,59.9448,59.8769,59.8939,4400.0
2016-03-24 13:20:00,70.62,70.63,70.57,70.58,4950.0,59.8939,59.9024,59.8515,59.86,4950.0
2016-03-24 13:25:00,70.59,70.6,70.57,70.6,13229.0,59.8685,59.8769,59.8515,59.8769,13229.0
2016-03-24 13:30:00,70.6,70.61,70.59,70.6,2614.0,59.8769,59.8854,59.8685,59.8769,2614.0
2016-03-24 13:35:00,70.61,70.61,70.55,70.56,2917.0,59.8854,59.8854,59.8345,59.843,2917.0
2016-03-24 13:40:00,70.58,70.6,70.58,70.58,2319.0,59.86,59.8769,59.86,59.86,2319.0
2016-03-24 13:45:00,70.57,70.61,70.57,70.57,2400.0,59.8515,59.8854,59.8515,59.8515,2400.0
2016-03-24 13:50:00,70.61,70.63,70.56,70.56,3200.0,59.8854,59.9024,59.843,59.843,3200.0
2016-03-24 13:55:00,70.56,70.58,70.54,70.54,2300.0,59.843,59.86,59.8261,59.8261,2300.0
2016-03-24 14:00:00,70.55,70.55,70.47,70.49,3400.0,59.8345,59.8345,59.7667,59.7837,3400.0
2016-03-24 14:05:00,70.49,70.51,70.47,70.51,5932.0,59.7837,59.8006,59.7667,59.8006,5932.0
2016-03-24 14:10:00,70.5,70.53,70.48,70.53,5785.0,59.7921,59.8176,59.7752,59.8176,5785.0
2016-03-24 14:15:00,70.53,70.56,70.49,70.5,7827.0,59.8176,59.843,59.7837,59.7921,7827.0
2016-03-24 14:20:00,70.51,70.57,70.51,70.56,1800.0,59.8006,59.8515,59.8006,59.843,1800.0
2016-03-24 14:25:00,70.55,70.59,70.53,70.58,1900.0,59.8345,59.8685,59.8176,59.86,1900.0
2016-03-24 14:30:00,70.59,70.6,70.55,70.55,3476.0,59.8685,59.8769,59.8345,59.8345,3476.0
2016-03-24 14:35:00,70.55,70.59,70.53,70.59,9448.0,59.8345,59.8685,59.8176,59.8685,9448.0
2016-03-24 14:40:00,70.58,70.6,70.58,70.6,2800.0,59.86,59.8769,59.86,59.8769,2800.0
2016-03-24 14:45:00,70.59,70.62,70.57,70.58,9593.0,59.8685,59.8939,59.8515,59.86,9593.0
2016-03-24 14:50:00,70.6,70.65,70.6,70.61,2550.0,59.8769,59.9194,59.8769,59.8854,2550.0
2016-03-24 14:55:00,70.61,70.61,70.58,70.6,15058.0,59.8854,59.8854,59.86,59.8769,15058.0
2016-03-24 15:00:00,70.59,70.6,70.55,70.59,4627.0,59.8685,59.8769,59.8345,59.8685,4627.0
2016-03-24 15:05:00,70.6,70.6,70.55,70.56,14700.0,59.8769,59.8769,59.8345,59.843,14700.0
2016-03-24 15:10:00,70.55,70.63,70.55,70.61,15327.0,59.8345,59.9024,59.8345,59.8854,15327.0
2016-03-24 15:15:00,70.62,70.62,70.59,70.61,12000.0,59.8939,59.8939,59.8685,59.8854,12000.0
2016-03-24 15:20:00,70.6,70.62,70.56,70.57,12925.0,59.8769,59.8939,59.843,59.8515,12925.0
2016-03-24 15:25:00,70.58,70.63,70.57,70.62,19299.0,59.86,59.9024,59.8515,59.8939,19299.0
2016-03-24 15:30:00,70.61,70.64,70.59,70.63,13782.0,59.8854,59.9109,59.8685,59.9024,13782.0
2016-03-24 15:35:00,70.64,70.65,70.61,70.64,11593.0,59.9109,59.9194,59.8854,59.9109,11593.0
2016-03-24 15:40:00,70.64,70.72,70.64,70.71,6684.0,59.9109,59.9787,59.9109,59.9702,6684.0
2016-03-24 15:45:00,70.72,70.74,70.7,70.73,7120.0,59.9787,59.9957,59.9618,59.9872,7120.0
2016-03-24 15:50:00,70.75,70.79,70.75,70.78,15201.0,60.0042,60.0381,60.0042,60.0296,15201.0
2016-03-24 15:55:00,70.78,70.81,70.77,70.79,17630.0,60.0296,60.0551,60.0211,60.0381,17630.0
2016-03-28 09:30:00,70.96,71.0,70.93,70.98,7949.0,60.1823,60.2162,60.1568,60.1992,7949.0
2016-03-28 09:35:00,71.04,71.16,71.04,71.12,2100.0,60.2501,60.3519,60.2501,60.318,2100.0
2016-03-28 09:40:00,71.1,71.25,71.08,71.25,8994.0,60.301,60.4282,60.284,60.4282,8994.0
2016-03-28 09:45:00,71.25,71.27,71.17,71.17,9246.0,60.4282,60.4452,60.3604,60.3604,9246.0
2016-03-28 09:50:00,71.16,71.18,71.09,71.13,8262.0,60.3519,60.3689,60.2925,60.3264,8262.0
2016-03-28 09:55:00,71.14,71.16,71.1,71.16,5300.0,60.3349,60.3519,60.301,60.3519,5300.0
2016-03-28 10:00:00,71.17,71.18,71.1,71.1,7780.0,60.3604,60.3689,60.301,60.301,7780.0
2016-03-28 10:05:00,71.1,71.17,71.06,71.11,15945.0,60.301,60.3604,60.2671,60.3095,15945.0
2016-03-28 10:10:00,71.13,71.17,71.08,71.17,11464.0,60.3264,60.3604,60.284,60.3604,11464.0
2016-03-28 10:15:00,71.14,71.14,71.03,71.03,5462.0,60.3349,60.3349,60.2416,60.2416,5462.0
2016-03-28 10:20:00,71.03,71.19,71.03,71.18,5628.0,60.2416,60.3773,60.2416,60.3689,5628.0
2016-03-28 10:25:00,71.18,71.23,71.15,71.18,7400.0,60.3689,60.4113,60.3434,60.3689,7400.0
2016-03-28 10:30:00,71.17,71.17,71.12,71.13,8100.0,60.3604,60.3604,60.318,60.3264,8100.0
2016-03-28 10:35:00,71.13,71.14,71.06,71.07,6500.0,60.3264,60.3349,60.2671,60.2756,6500.0
2016-03-28 10:40:00,71.06,71.1,71.04,71.08,3900.0,60.2671,60.301,60.2501,60.284,3900.0
2016-03-28 10:45:00,71.08,71.13,71.03,71.12,6538.0,60.284,60.3264,60.2416,60.318,6538.0
2016-03-28 10:50:00,71.13,71.13,71.04,71.04,5972.0,60.3264,60.3264,60.2501,60.2501,5972.0
2016-03-28 10:55:00,71.04,71.08,71.04,71.05,5429.0,60.2501,60.284,60.2501,60.2586,5429.0
2016-03-28 11:00:00,71.06,71.11,71.03,71.06,4410.0,60.2671,60.3095,60.2416,60.2671,4410.0
2016-03-28 11:05:00,71.09,71.1,71.06,71.06,5481.0,60.2925,60.301,60.2671,60.2671,5481.0
2016-03-28 11:10:00,71.05,71.11,71.05,71.1,10662.0,60.2586,60.3095,60.2586,60.301,10662.0
2016-03-28 11:15:00,71.1,71.13,71.02,71.02,5900.0,60.301,60.3264,60.2332,60.2332,5900.0
2016-03-28 11:20:00,71.03,71.09,71.02,71.09,6817.0,60.2416,60.2925,60.2332,60.2925,6817.0
2016-03-28 11:25:00,71.1,71.12,71.05,71.11,4466.0,60.301,60.318,60.2586,60.3095,4466.0
2016-03-28 11:30:00,71.13,71.16,71.11,71.11,8700.0,60.3264,60.3519,60.3095,60.3095,8700.0
2016-03-28 11:35:00,71.1,71.1,70.97,70.98,5800.0,60.301,60.301,60.1907,60.1992,5800.0
2016-03-28 11:40:00,70.98,71.0,70.97,70.97,4500.0,60.1992,60.2162,60.1907,60.1907,4500.0
2016-03-28 11:45:00,71.0,71.1,71.0,71.03,6919.0,60.2162,60.301,60.2162,60.2416,6919.0
2016-03-28 11:50:00,71.03,71.05,70.99,71.02,3400.0,60.2416,60.2586,60.2077,60.2332,3400.0
2016-03-28 11:55:00,71.01,71.05,71.01,71.04,2000.0,60.2247,60.2586,60.2247,60.2501,2000.0
2016-03-28 12:00:00,71.03,71.05,70.98,71.0,3921.0,60.2416,60.2586,60.1992,60.2162,3921.0
2016-03-28 12:05:00,71.02,71.02,70.97,71.0,3198.0,60.2332,60.2332,60.1907,60.2162,3198.0
2016-03-28 12:10:00,70.98,71.01,70.96,71.01,1200.0,60.1992,60.2247,60.1823,60.2247,1200.0
2016-03-28 12:15:00,71.01,71.04,71.01,71.03,4925.0,60.2247,60.2501,60.2247,60.2416,4925.0
2016-03-28 12:20:00,71.03,71.07,71.02,71.05,4000.0,60.2416,60.2756,60.2332,60.2586,4000.0
2016-03-28 12:25:00,71.07,71.09,71.05,71.08,6402.0,60.2756,60.2925,60.2586,60.284,6402.0
2016-03-28 12:30:00,71.07,71.12,71.07,71.09,2500.0,60.2756,60.318,60.2756,60.2925,2500.0
2016-03-28 12:35:00,71.11,71.23,71.11,71.19,4120.0,60.3095,60.4113,60.3095,60.3773,4120.0
2016-03-28 12:40:00,71.19,71.23,71.19,71.2,4000.0,60.3773,60.4113,60.3773,60.3858,4000.0
2016-03-28 12:45:00,71.2,71.21,71.18,71.18,5100.0,60.3858,60.3943,60.3689,60.3689,5100.0
2016-03-28 12:50:00,71.17,71.17,71.13,71.13,3447.0,60.3604,60.3604,60.3264,60.3264,3447.0
2016-03-28 12:55:00,71.14,71.16,71.13,71.16,3761.0,60.3349,60.3519,60.3264,60.3519,3761.0
2016-03-28 13:00:00,71.15,71.15,71.11,71.13,3654.0,60.3434,60.3434,60.3095,60.3264,3654.0
2016-03-28 13:05:00,71.11,71.17,71.1,71.15,3074.0,60.3095,60.3604,60.301,60.3434,3074.0
2016-03-28 13:10:00,71.15,71.15,71.08,71.1,5501.0,60.3434,60.3434,60.284,60.301,5501.0
2016-03-28 13:15:00,71.13,71.13,71.09,71.12,4985.0,60.3264,60.3264,60.2925,60.318,4985.0
2016-03-28 13:20:00,71.14,71.16,71.1,71.13,6492.0,60.3349,60.3519,60.301,60.3264,6492.0
2016-03-28 13:25:00,71.12,71.13,71.12,71.12,2700.0,60.318,60.3264,60.318,60.318,2700.0
2016-03-28 13:30:00,71.13,71.17,71.13,71.13,4500.0,60.3264,60.3604,60.3264,60.3264,4500.0
2016-03-28 13:35:00,71.13,71.17,71.12,71.17,2605.0,60.3264,60.3604,60.318,60.3604,2605.0
2016-03-28 13:40:00,71.17,71.18,71.15,71.15,15969.0,60.3604,60.3689,60.3434,60.3434,15969.0
2016-03-28 13:45:00,71.15,71.17,71.14,71.16,2481.0,60.3434,60.3604,60.3349,60.3519,2481.0
2016-03-28 13:50:00,71.15,71.19,71.15,71.18,7794.0,60.3434,60.3773,60.3434,60.3689,7794.0
2016-03-28 13:55:00,71.18,71.19,71.11,71.11,5420.0,60.3689,60.3773,60.3095,60.3095,5420.0
2016-03-28 14:00:00,71.11,71.17,71.1,71.17,6076.0,60.3095,60.3604,60.301,60.3604,6076.0
2016-03-28 14:05:00,71.17,71.19,71.16,71.19,2230.0,60.3604,60.3773,60.3519,60.3773,2230.0
2016-03-28 14:10:00,71.2,71.2,71.11,71.13,6167.0,60.3858,60.3858,60.3095,60.3264,6167.0
2016-03-28 14:15:00,71.12,71.12,71.0,71.03,9702.0,60.318,60.318,60.2162,60.2416,9702.0
2016-03-28 14:20:00,71.02,71.02,70.97,71.01,4500.0,60.2332,60.2332,60.1907,60.2247,4500.0
2016-03-28 14:25:00,71.01,71.02,70.97,71.0,4400.0,60.2247,60.2332,60.1907,60.2162,4400.0
2016-03-28 14:30:00,71.0,71.01,70.99,71.0,3717.0,60.2162,60.2247,60.2077,60.2162,3717.0
2016-03-28 14:35:00,71.01,71.03,71.01,71.03,2400.0,60.2247,60.2416,60.2247,60.2416,2400.0
2016-03-28 14:40:00,71.03,71.03,70.96,70.96,4722.0,60.2416,60.2416,60.1823,60.1823,4722.0
2016-03-28 14:45:00,70.96,70.96,70.93,70.94,5900.0,60.1823,60.1823,60.1568,60.1653,5900.0
2016-03-28 14:50:00,70.94,70.95,70.88,70.9,4475.0,60.1653,60.1738,60.1144,60.1314,4475.0
2016-03-28 14:55:00,70.89,70.9,70.87,70.89,3900.0,60.1229,60.1314,60.1059,60.1229,3900.0
2016-03-28 15:00:00,70.9,70.95,70.9,70.93,5941.0,60.1314,60.1738,60.1314,60.1568,5941.0
2016-03-28 15:05:00,70.93,70.98,70.93,70.97,8512.0,60.1568,60.1992,60.1568,60.1907,8512.0
2016-03-28 15:10:00,70.98,71.01,70.97,71.01,6078.0,60.1992,60.2247,60.1907,60.2247,6078.0
2016-03-28 15:15:00,71.0,71.01,70.97,70.97,4476.0,60.2162,60.2247,60.1907,60.1907,4476.0
2016-03-28 15:20:00,70.96,71.0,70.96,70.97,3729.0,60.1823,60.2162,60.1823,60.1907,3729.0
2016-03-28 15:25:00,70.96,70.97,70.92,70.94,7238.0,60.1823,60.1907,60.1483,60.1653,7238.0
2016-03-28 15:30:00,70.93,70.98,70.92,70.94,10017.0,60.1568,60.1992,60.1483,60.1653,10017.0
2016-03-28 15:35:00,70.95,70.96,70.9,70.93,4507.0,60.1738,60.1823,60.1314,60.1568,4507.0
2016-03-28 15:40:00,70.94,70.96,70.93,70.95,3026.0,60.1653,60.1823,60.1568,60.1738,3026.0
2016-03-28 15:45:00,70.95,70.96,70.89,70.91,10834.0,60.1738,60.1823,60.1229,60.1399,10834.0
2016-03-28 15:50:00,70.91,70.91,70.84,70.88,14420.0,60.1399,60.1399,60.0805,60.1144,14420.0
2016-03-28 15:55:00,70.87,70.9,70.86,70.88,22292.0,60.1059,60.1314,60.0975,60.1144,22292.0
2016-03-29 09:30:00,70.96,70.96,70.76,70.76,5242.0,60.1823,60.1823,60.0126,60.0126,5242.0
2016-03-29 09:35:00,70.82,70.96,70.79,70.93,3600.0,60.0635,60.1823,60.0381,60.1568,3600.0
2016-03-29 09:40:00,70.96,71.08,70.91,71.08,4420.0,60.1823,60.284,60.1399,60.284,4420.0
2016-03-29 09:45:00,71.08,71.12,71.05,71.09,5600.0,60.284,60.318,60.2586,60.2925,5600.0
2016-03-29 09:50:00,71.11,71.13,71.03,71.07,13752.0,60.3095,60.3264,60.2416,60.2756,13752.0
2016-03-29 09:55:00,71.06,71.14,71.06,71.13,8800.0,60.2671,60.3349,60.2671,60.3264,8800.0
2016-03-29 10:00:00,71.14,71.23,71.13,71.17,10285.0,60.3349,60.4113,60.3264,60.3604,10285.0
2016-03-29 10:05:00,71.17,71.28,71.15,71.28,11668.0,60.3604,60.4537,60.3434,60.4537,11668.0
2016-03-29 10:10:00,71.28,71.37,71.28,71.34,10679.0,60.4537,60.53,60.4537,60.5046,10679.0
2016-03-29 10:15:00,71.34,71.44,71.33,71.42,30900.0,60.5046,60.5894,60.4961,60.5724,30900.0
2016-03-29 10:20:00,71.43,71.58,71.43,71.55,14279.0,60.5809,60.7081,60.5809,60.6827,14279.0
2016-03-29 10:25:00,71.54,71.66,71.5,71.66,27604.0,60.6742,60.7759,60.6403,60.7759,27604.0
2016-03-29 10:30:00,71.67,71.71,71.59,71.61,9200.0,60.7844,60.8184,60.7166,60.7335,9200.0
2016-03-29 10:35:00,71.61,71.69,71.6,71.69,3859.0,60.7335,60.8014,60.7251,60.8014,3859.0
2016-03-29 10:40:00,71.69,71.7,71.61,71.64,8218.0,60.8014,60.8099,60.7335,60.759,8218.0
2016-03-29 10:45:00,71.63,71.65,71.58,71.58,7296.0,60.7505,60.7675,60.7081,60.7081,7296.0
2016-03-29 10:50:00,71.59,71.59,71.5,71.53,4900.0,60.7166,60.7166,60.6403,60.6657,4900.0
2016-03-29 10:55:00,71.53,71.62,71.53,71.62,2700.0,60.6657,60.742,60.6657,60.742,2700.0
2016-03-29 11:00:00,71.63,71.67,71.61,71.62,7067.0,60.7505,60.7844,60.7335,60.742,7067.0
2016-03-29 11:05:00,71.63,71.63,71.56,71.58,7749.0,60.7505,60.7505,60.6911,60.7081,7749.0
2016-03-29 11:10:00,71.58,71.69,71.58,71.68,4900.0,60.7081,60.8014,60.7081,60.7929,4900.0
2016-03-29 11:15:00,71.69,71.7,71.63,71.68,7463.0,60.8014,60.8099,60.7505,60.7929,7463.0
2016-03-29 11:20:00,71.69,71.73,71.67,71.71,8000.0,60.8014,60.8353,60.7844,60.8184,8000.0
2016-03-29 11:25:00,71.71,71.8,71.71,71.78,7024.0,60.8184,60.8947,60.8184,60.8777,7024.0
2016-03-29 11:30:00,71.77,71.79,71.69,71.69,11340.0,60.8692,60.8862,60.8014,60.8014,11340.0
2016-03-29 11:35:00,71.7,71.74,71.69,71.73,3985.0,60.8099,60.8438,60.8014,60.8353,3985.0
2016-03-29 11:40:00,71.72,71.76,71.7,71.72,5290.0,60.8268,60.8608,60.8099,60.8268,5290.0
2016-03-29 11:45:00,71.74,71.84,71.72,71.81,9906.0,60.8438,60.9286,60.8268,60.9032,9906.0
2016-03-29 11:50:00,71.83,71.83,71.63,71.65,39534.0,60.9201,60.9201,60.7505,60.7675,39534.0
2016-03-29 11:55:00,71.64,71.65,71.62,71.63,3900.0,60.759,60.7675,60.742,60.7505,3900.0
2016-03-29 12:00:00,71.62,71.68,71.62,71.63,4091.0,60.742,60.7929,60.742,60.7505,4091.0
2016-03-29 12:05:00,71.63,71.67,71.63,71.65,4500.0,60.7505,60.7844,60.7505,60.7675,4500.0
2016-03-29 12:10:00,71.65,71.67,71.65,71.67,1300.0,60.7675,60.7844,60.7675,60.7844,1300.0
2016-03-29 12:15:00,71.68,71.74,71.68,71.74,4208.0,60.7929,60.8438,60.7929,60.8438,4208.0
2016-03-29 12:20:00,71.76,71.9,71.76,71.9,12643.0,60.8608,60.9795,60.8608,60.9795,12643.0
2016-03-29 12:25:00,71.89,71.98,71.88,71.98,4871.0,60.971,61.0473,60.9625,61.0473,4871.0
2016-03-29 12:30:00,71.98,72.0,71.97,71.98,10774.0,61.0473,61.0643,61.0389,61.0473,10774.0
2016-03-29 12:35:00,71.98,71.99,71.88,71.91,6554.0,61.0473,61.0558,60.9625,60.988,6554.0
2016-03-29 12:40:00,71.94,72.0,71.94,72.0,3352.0,61.0134,61.0643,61.0134,61.0643,3352.0
2016-03-29 12:45:00,72.0,72.1,72.0,72.09,10249.0,61.0643,61.1491,61.0643,61.1406,10249.0
2016-03-29 12:50:00,72.11,72.14,72.08,72.09,10300.0,61.1576,61.183,61.1322,61.1406,10300.0
2016-03-29 12:55:00,72.1,72.1,72.08,72.1,2600.0,61.1491,61.1491,61.1322,61.1491,2600.0
2016-03-29 13:00:00,72.1,72.1,72.04,72.06,4706.0,61.1491,61.1491,61.0982,61.1152,4706.0
2016-03-29 13:05:00,72.05,72.05,72.01,72.03,6649.0,61.1067,61.1067,61.0728,61.0898,6649.0
2016-03-29 13:10:00,72.03,72.06,72.0,72.03,4417.0,61.0898,61.1152,61.0643,61.0898,4417.0
2016-03-29 13:15:00,72.02,72.1,72.01,72.07,6344.0,61.0813,61.1491,61.0728,61.1237,6344.0
2016-03-29 13:20:00,72.07,72.12,72.04,72.09,6601.0,61.1237,61.1661,61.0982,61.1406,6601.0
2016-03-29 13:25:00,72.1,72.13,72.09,72.12,3150.0,61.1491,61.1746,61.1406,61.1661,3150.0
2016-03-29 13:30:00,72.12,72.12,72.04,72.06,11708.0,61.1661,61.1661,61.0982,61.1152,11708.0
2016-03-29 13:35:00,72.06,72.06,71.99,72.01,2800.0,61.1152,61.1152,61.0558,61.0728,2800.0
2016-03-29 13:40:00,72.03,72.07,72.02,72.05,3500.0,61.0898,61.1237,61.0813,61.1067,3500.0
2016-03-29 13:45:00,72.06,72.1,72.05,72.07,6410.0,61.1152,61.1491,61.1067,61.1237,6410.0
2016-03-29 13:50:00,72.07,72.07,72.04,72.04,4109.0,61.1237,61.1237,61.0982,61.0982,4109.0
2016-03-29 13:55:00,72.03,72.09,72.03,72.08,3100.0,61.0898,61.1406,61.0898,61.1322,3100.0
2016-03-29 14:00:00,72.08,72.14,72.07,72.14,3311.0,61.1322,61.183,61.1237,61.183,3311.0
2016-03-29 14:05:00,72.15,72.15,72.07,72.08,6726.0,61.1915,61.1915,61.1237,61.1322,6726.0
2016-03-29 14:10:00,72.07,72.09,72.07,72.09,4495.0,61.1237,61.1406,61.1237,61.1406,4495.0
2016-03-29 14:15:00,72.13,72.26,72.13,72.26,9073.0,61.1746,61.2848,61.1746,61.2848,9073.0
2016-03-29 14:20:00,72.25,72.3,72.24,72.3,4200.0,61.2763,61.3187,61.2679,61.3187,4200.0
2016-03-29 14:25:00,72.3,72.4,72.29,72.33,9029.0,61.3187,61.4036,61.3103,61.3442,9029.0
2016-03-29 14:30:00,72.33,72.33,72.25,72.26,8846.0,61.3442,61.3442,61.2763,61.2848,8846.0
2016-03-29 14:35:00,72.26,72.28,72.23,72.28,10700.0,61.2848,61.3018,61.2594,61.3018,10700.0
2016-03-29 14:40:00,72.29,72.3,72.25,72.29,8280.0,61.3103,61.3187,61.2763,61.3103,8280.0
2016-03-29 14:45:00,72.3,72.39,72.3,72.37,9347.0,61.3187,61.3951,61.3187,61.3781,9347.0
2016-03-29 14:50:00,72.37,72.4,72.34,72.34,8521.0,61.3781,61.4036,61.3527,61.3527,8521.0
2016-03-29 14:55:00,72.34,72.34,72.23,72.23,38508.0,61.3527,61.3527,61.2594,61.2594,38508.0
2016-03-29 15:00:00,72.24,72.25,72.2,72.23,17963.0,61.2679,61.2763,61.2339,61.2594,17963.0
2016-03-29 15:05:00,72.24,72.25,72.23,72.23,12750.0,61.2679,61.2763,61.2594,61.2594,12750.0
2016-03-29 15:10:00,72.24,72.24,72.23,72.23,15964.0,61.2679,61.2679,61.2594,61.2594,15964.0
2016-03-29 15:15:00,72.23,72.24,72.22,72.23,27423.0,61.2594,61.2679,61.2509,61.2594,27423.0
2016-03-29 15:20:00,72.23,72.3,72.21,72.3,30357.0,61.2594,61.3187,61.2424,61.3187,30357.0
2016-03-29 15:25:00,72.3,72.33,72.29,72.32,5000.0,61.3187,61.3442,61.3103,61.3357,5000.0
2016-03-29 15:30:00,72.32,72.32,72.26,72.26,9410.0,61.3357,61.3357,61.2848,61.2848,9410.0
2016-03-29 15:35:00,72.25,72.25,72.14,72.18,20104.0,61.2763,61.2763,61.183,61.217,20104.0
2016-03-29 15:40:00,72.19,72.22,72.18,72.18,4900.0,61.2255,61.2509,61.217,61.217,4900.0
2016-03-29 15:45:00,72.18,72.25,72.18,72.25,8045.0,61.217,61.2763,61.217,61.2763,8045.0
2016-03-29 15:50:00,72.25,72.32,72.25,72.26,29777.0,61.2763,61.3357,61.2763,61.2848,29777.0
2016-03-29 15:55:00,72.27,72.36,72.18,72.36,28205.0,61.2933,61.3696,61.217,61.3696,28205.0
2016-03-30 09:30:00,72.52,72.8,72.42,72.7,16666.0,61.5053,61.7428,61.4205,61.658,16666.0
2016-03-30 09:35:00,72.6,72.99,72.6,72.95,8919.0,61.5732,61.9039,61.5732,61.87,8919.0
2016-03-30 09:40:00,72.98,72.99,72.91,72.96,6894.0,61.8955,61.9039,61.8361,61.8785,6894.0
2016-03-30 09:45:00,72.97,72.98,72.9,72.9,13200.0,61.887,61.8955,61.8276,61.8276,13200.0
2016-03-30 09:50:00,72.92,72.97,72.86,72.97,8100.0,61.8446,61.887,61.7937,61.887,8100.0
2016-03-30 09:55:00,72.96,73.08,72.94,73.07,13647.0,61.8785,61.9803,61.8615,61.9718,13647.0
2016-03-30 10:00:00,73.08,73.15,73.05,73.05,8310.0,61.9803,62.0396,61.9548,61.9548,8310.0
2016-03-30 10:05:00,73.07,73.18,73.07,73.13,15783.0,61.9718,62.0651,61.9718,62.0227,15783.0
2016-03-30 10:10:00,73.15,73.19,73.08,73.08,20510.0,62.0396,62.0736,61.9803,61.9803,20510.0
2016-03-30 10:15:00,73.1,73.11,73.03,73.04,7752.0,61.9972,62.0057,61.9379,61.9463,7752.0
2016-03-30 10:20:00,73.06,73.09,73.03,73.06,5301.0,61.9633,61.9888,61.9379,61.9633,5301.0
2016-03-30 10:25:00,73.06,73.12,73.06,73.07,8520.0,61.9633,62.0142,61.9633,61.9718,8520.0
2016-03-30 10:30:00,73.1,73.18,73.1,73.13,7265.0,61.9972,62.0651,61.9972,62.0227,7265.0
2016-03-30 10:35:00,73.13,73.15,73.12,73.13,13732.0,62.0227,62.0396,62.0142,62.0227,13732.0
2016-03-30 10:40:00,73.12,73.15,73.11,73.12,16300.0,62.0142,62.0396,62.0057,62.0142,16300.0
2016-03-30 10:45:00,73.13,73.14,73.08,73.12,23726.0,62.0227,62.0312,61.9803,62.0142,23726.0
2016-03-30 10:50:00,73.11,73.16,73.08,73.11,9678.0,62.0057,62.0481,61.9803,62.0057,9678.0
2016-03-30 10:55:00,73.1,73.12,72.96,72.97,20350.0,61.9972,62.0142,61.8785,61.887,20350.0
2016-03-30 11:00:00,72.97,73.05,72.97,73.05,7576.0,61.887,61.9548,61.887,61.9548,7576.0
2016-03-30 11:05:00,73.05,73.05,72.9,72.9,7602.0,61.9548,61.9548,61.8276,61.8276,7602.0
2016-03-30 11:10:00,72.89,72.91,72.76,72.76,3602.0,61.8191,61.8361,61.7089,61.7089,3602.0
2016-03-30 11:15:00,72.76,72.76,72.67,72.76,6962.0,61.7089,61.7089,61.6325,61.7089,6962.0
2016-03-30 11:20:00,72.76,72.81,72.74,72.81,6951.0,61.7089,61.7513,61.6919,61.7513,6951.0
2016-03-30 11:25:00,72.8,72.83,72.76,72.77,6500.0,61.7428,61.7682,61.7089,61.7174,6500.0
2016-03-30 11:30:00,72.78,72.84,72.76,72.84,12257.0,61.7258,61.7767,61.7089,61.7767,12257.0
2016-03-30 11:35:00,72.86,72.89,72.85,72.87,7500.0,61.7937,61.8191,61.7852,61.8022,7500.0
2016-03-30 11:40:00,72.88,72.9,72.85,72.85,5796.0,61.8106,61.8276,61.7852,61.7852,5796.0
2016-03-30 11:45:00,72.85,72.89,72.83,72.89,4551.0,61.7852,61.8191,61.7682,61.8191,4551.0
2016-03-30 11:50:00,72.91,72.91,72.84,72.85,12010.0,61.8361,61.8361,61.7767,61.7852,12010.0
2016-03-30 11:55:00,72.85,72.9,72.83,72.89,12100.0,61.7852,61.8276,61.7682,61.8191,12100.0
2016-03-30 12:00:00,72.89,72.93,72.87,72.91,17681.0,61.8191,61.8531,61.8022,61.8361,17681.0
2016-03-30 12:05:00,72.91,72.96,72.9,72.95,7699.0,61.8361,61.8785,61.8276,61.87,7699.0
2016-03-30 12:10:00,72.96,72.97,72.94,72.97,6650.0,61.8785,61.887,61.8615,61.887,6650.0
2016-03-30 12:15:00,72.98,73.0,72.96,72.96,13246.0,61.8955,61.9124,61.8785,61.8785,13246.0
2016-03-30 12:20:00,72.97,72.99,72.9,72.9,11662.0,61.887,61.9039,61.8276,61.8276,11662.0
2016-03-30 12:25:00,72.9,72.91,72.86,72.86,6100.0,61.8276,61.8361,61.7937,61.7937,6100.0
2016-03-30 12:30:00,72.86,72.9,72.86,72.89,1686.0,61.7937,61.8276,61.7937,61.8191,1686.0
2016-03-30 12:35:00,72.88,72.88,72.82,72.85,3006.0,61.8106,61.8106,61.7598,61.7852,3006.0
2016-03-30 12:40:00,72.86,72.87,72.83,72.86,13419.0,61.7937,61.8022,61.7682,61.7937,13419.0
2016-03-30 12:45:00,72.86,72.86,72.83,72.85,12249.0,61.7937,61.7937,61.7682,61.7852,12249.0
2016-03-30 12:50:00,72.85,72.85,72.81,72.81,8700.0,61.7852,61.7852,61.7513,61.7513,8700.0
2016-03-30 12:55:00,72.81,72.81,72.71,72.71,11712.0,61.7513,61.7513,61.6665,61.6665,11712.0
2016-03-30 13:00:00,72.71,72.81,72.71,72.8,2117.0,61.6665,61.7513,61.6665,61.7428,2117.0
2016-03-30 13:05:00,72.81,72.81,72.75,72.75,6100.0,61.7513,61.7513,61.7004,61.7004,6100.0
2016-03-30 13:10:00,72.74,72.74,72.69,72.69,5000.0,61.6919,61.6919,61.6495,61.6495,5000.0
2016-03-30 13:15:00,72.7,72.73,72.65,72.73,11444.0,61.658,61.6834,61.6156,61.6834,11444.0
2016-03-30 13:20:00,72.73,72.75,72.65,72.65,8295.0,61.6834,61.7004,61.6156,61.6156,8295.0
2016-03-30 13:25:00,72.64,72.65,72.59,72.59,4685.0,61.6071,61.6156,61.5647,61.5647,4685.0
2016-03-30 13:30:00,72.6,72.6,72.5,72.55,4600.0,61.5732,61.5732,61.4884,61.5308,4600.0
2016-03-30 13:35:00,72.56,72.62,72.56,72.61,2200.0,61.5393,61.5901,61.5393,61.5817,2200.0
2016-03-30 13:40:00,72.63,72.66,72.56,72.56,5507.0,61.5986,61.6241,61.5393,61.5393,5507.0
2016-03-30 13:45:00,72.56,72.56,72.51,72.54,2000.0,61.5393,61.5393,61.4968,61.5223,2000.0
2016-03-30 13:50:00,72.54,72.55,72.51,72.54,4731.0,61.5223,61.5308,61.4968,61.5223,4731.0
2016-03-30 13:55:00,72.55,72.57,72.53,72.53,8198.0,61.5308,61.5477,61.5138,61.5138,8198.0
2016-03-30 14:00:00,72.52,72.55,72.5,72.54,3300.0,61.5053,61.5308,61.4884,61.5223,3300.0
2016-03-30 14:05:00,72.55,72.59,72.55,72.56,3465.0,61.5308,61.5647,61.5308,61.5393,3465.0
2016-03-30 14:10:00,72.57,72.6,72.56,72.57,4397.0,61.5477,61.5732,61.5393,61.5477,4397.0
2016-03-30 14:15:00,72.57,72.57,72.51,72.51,5699.0,61.5477,61.5477,61.4968,61.4968,5699.0
2016-03-30 14:20:00,72.51,72.51,72.45,72.46,3221.0,61.4968,61.4968,61.446,61.4544,3221.0
2016-03-30 14:25:00,72.45,72.47,72.4,72.47,5048.0,61.446,61.4629,61.4036,61.4629,5048.0
2016-03-30 14:30:00,72.48,72.51,72.48,72.49,15115.0,61.4714,61.4968,61.4714,61.4799,15115.0
2016-03-30 14:35:00,72.48,72.49,72.46,72.47,8110.0,61.4714,61.4799,61.4544,61.4629,8110.0
2016-03-30 14:40:00,72.51,72.51,72.46,72.46,3552.0,61.4968,61.4968,61.4544,61.4544,3552.0
2016-03-30 14:45:00,72.46,72.51,72.44,72.5,8179.0,61.4544,61.4968,61.4375,61.4884,8179.0
2016-03-30 14:50:00,72.49,72.49,72.47,72.48,3800.0,61.4799,61.4799,61.4629,61.4714,3800.0
2016-03-30 14:55:00,72.48,72.49,72.45,72.47,3308.0,61.4714,61.4799,61.446,61.4629,3308.0
2016-03-30 15:00:00,72.47,72.5,72.47,72.48,8389.0,61.4629,61.4884,61.4629,61.4714,8389.0
2016-03-30 15:05:00,72.49,72.54,72.49,72.5,8864.0,61.4799,61.5223,61.4799,61.4884,8864.0
2016-03-30 15:10:00,72.51,72.51,72.49,72.51,5799.0,61.4968,61.4968,61.4799,61.4968,5799.0
2016-03-30 15:15:00,72.51,72.53,72.48,72.48,7200.0,61.4968,61.5138,61.4714,61.4714,7200.0
2016-03-30 15:20:00,72.49,72.54,72.49,72.53,9417.0,61.4799,61.5223,61.4799,61.5138,9417.0
2016-03-30 15:25:00,72.53,72.53,72.51,72.53,3978.0,61.5138,61.5138,61.4968,61.5138,3978.0
2016-03-30 15:30:00,72.54,72.55,72.52,72.52,9138.0,61.5223,61.5308,61.5053,61.5053,9138.0
2016-03-30 15:35:00,72.53,72.57,72.53,72.54,8984.0,61.5138,61.5477,61.5138,61.5223,8984.0
2016-03-30 15:40:00,72.55,72.57,72.5,72.55,12672.0,61.5308,61.5477,61.4884,61.5308,12672.0
2016-03-30 15:45:00,72.54,72.59,72.53,72.55,10133.0,61.5223,61.5647,61.5138,61.5308,10133.0
2016-03-30 15:50:00,72.55,72.59,72.53,72.58,15735.0,61.5308,61.5647,61.5138,61.5562,15735.0
2016-03-30 15:55:00,72.59,72.61,72.56,72.58,17828.0,61.5647,61.5817,61.5393,61.5562,17828.0
2016-03-31 09:30:00,72.7,72.7,71.91,72.19,18444.0,61.658,61.658,60.988,61.2255,18444.0
2016-03-31 09:35:00,72.09,72.17,71.96,71.99,14530.0,61.1406,61.2085,61.0304,61.0558,14530.0
2016-03-31 09:40:00,72.04,72.26,72.04,72.17,2725.0,61.0982,61.2848,61.0982,61.2085,2725.0
2016-03-31 09:45:00,72.17,72.35,72.15,72.35,5200.0,61.2085,61.3611,61.1915,61.3611,5200.0
2016-03-31 09:50:00,72.33,72.33,72.18,72.25,16475.0,61.3442,61.3442,61.217,61.2763,16475.0
2016-03-31 09:55:00,72.26,72.32,72.22,72.28,22826.0,61.2848,61.3357,61.2509,61.3018,22826.0
2016-03-31 10:00:00,72.29,72.37,72.29,72.31,7200.0,61.3103,61.3781,61.3103,61.3272,7200.0
2016-03-31 10:05:00,72.3,72.41,72.28,72.38,9684.0,61.3187,61.412,61.3018,61.3866,9684.0
2016-03-31 10:10:00,72.38,72.52,72.38,72.47,9434.0,61.3866,61.5053,61.3866,61.4629,9434.0
2016-03-31 10:15:00,72.47,72.58,72.47,72.54,5406.0,61.4629,61.5562,61.4629,61.5223,5406.0
2016-03-31 10:20:00,72.53,72.62,72.5,72.62,10493.0,61.5138,61.5901,61.4884,61.5901,10493.0
2016-03-31 10:25:00,72.62,72.65,72.53,72.53,4875.0,61.5901,61.6156,61.5138,61.5138,4875.0
2016-03-31 10:30:00,72.55,72.58,72.38,72.56,12354.0,61.5308,61.5562,61.3866,61.5393,12354.0
2016-03-31 10:35:00,72.57,72.68,72.55,72.59,6837.0,61.5477,61.641,61.5308,61.5647,6837.0
2016-03-31 10:40:00,72.58,72.7,72.56,72.7,4742.0,61.5562,61.658,61.5393,61.658,4742.0
2016-03-31 10:45:00,72.72,72.74,72.7,72.72,3909.0,61.675,61.6919,61.658,61.675,3909.0
2016-03-31 10:50:00,72.72,72.74,72.67,72.72,5923.0,61.675,61.6919,61.6325,61.675,5923.0
2016-03-31 10:55:00,72.72,72.75,72.67,72.7,7682.0,61.675,61.7004,61.6325,61.658,7682.0
2016-03-31 11:00:00,72.71,72.76,72.7,72.71,5349.0,61.6665,61.7089,61.658,61.6665,5349.0
2016-03-31 11:05:00,72.72,72.77,72.67,72.67,4924.0,61.675,61.7174,61.6325,61.6325,4924.0
2016-03-31 11:10:00,72.67,72.82,72.65,72.79,8414.0,61.6325,61.7598,61.6156,61.7343,8414.0
2016-03-31 11:15:00,72.8,72.8,72.66,72.66,4444.0,61.7428,61.7428,61.6241,61.6241,4444.0
2016-03-31 11:20:00,72.66,72.69,72.61,72.67,3382.0,61.6241,61.6495,61.5817,61.6325,3382.0
2016-03-31 11:25:00,72.65,72.67,72.6,72.63,4406.0,61.6156,61.6325,61.5732,61.5986,4406.0
2016-03-31 11:30:00,72.64,72.69,72.64,72.68,4100.0,61.6071,61.6495,61.6071,61.641,4100.0
2016-03-31 11:35:00,72.68,72.76,72.68,72.74,2200.0,61.641,61.7089,61.641,61.6919,2200.0
2016-03-31 11:40:00,72.75,72.78,72.73,72.78,5910.0,61.7004,61.7258,61.6834,61.7258,5910.0
2016-03-31 11:45:00,72.77,72.8,72.73,72.75,5505.0,61.7174,61.7428,61.6834,61.7004,5505.0
2016-03-31 11:50:00,72.75,72.76,72.71,72.72,3200.0,61.7004,61.7089,61.6665,61.675,3200.0
2016-03-31 11:55:00,72.77,72.84,72.76,72.8,4700.0,61.7174,61.7767,61.7089,61.7428,4700.0
2016-03-31 12:00:00,72.8,72.8,72.73,72.79,3300.0,61.7428,61.7428,61.6834,61.7343,3300.0
2016-03-31 12:05:00,72.79,72.8,72.76,72.76,2800.0,61.7343,61.7428,61.7089,61.7089,2800.0
2016-03-31 12:10:00,72.78,72.83,72.78,72.83,300.0,61.7258,61.7682,61.7258,61.7682,300.0
2016-03-31 12:15:00,72.81,72.86,72.81,72.84,3700.0,61.7513,61.7937,61.7513,61.7767,3700.0
2016-03-31 12:20:00,72.83,72.83,72.78,72.78,3100.0,61.7682,61.7682,61.7258,61.7258,3100.0
2016-03-31 12:25:00,72.77,72.83,72.77,72.83,1798.0,61.7174,61.7682,61.7174,61.7682,1798.0
2016-03-31 12:30:00,72.82,72.83,72.76,72.77,3941.0,61.7598,61.7682,61.7089,61.7174,3941.0
2016-03-31 12:35:00,72.76,72.78,72.75,72.77,2980.0,61.7089,61.7258,61.7004,61.7174,2980.0
2016-03-31 12:40:00,72.77,72.8,72.77,72.79,3225.0,61.7174,61.7428,61.7174,61.7343,3225.0
2016-03-31 12:45:00,72.81,72.81,72.79,72.8,1100.0,61.7513,61.7513,61.7343,61.7428,1100.0
2016-03-31 12:50:00,72.8,72.83,72.79,72.83,2690.0,61.7428,61.7682,61.7343,61.7682,2690.0
2016-03-31 12:55:00,72.82,72.83,72.79,72.82,2089.0,61.7598,61.7682,61.7343,61.7598,2089.0
2016-03-31 13:00:00,72.82,72.83,72.81,72.82,2421.0,61.7598,61.7682,61.7513,61.7598,2421.0
2016-03-31 13:05:00,72.82,72.84,72.82,72.83,1900.0,61.7598,61.7767,61.7598,61.7682,1900.0
2016-03-31 13:10:00,72.86,72.9,72.86,72.9,2339.0,61.7937,61.8276,61.7937,61.8276,2339.0
2016-03-31 13:15:00,72.9,72.97,72.89,72.9,8210.0,61.8276,61.887,61.8191,61.8276,8210.0
2016-03-31 13:20:00,72.88,72.88,72.83,72.83,3000.0,61.8106,61.8106,61.7682,61.7682,3000.0
2016-03-31 13:25:00,72.82,72.82,72.77,72.79,3500.0,61.7598,61.7598,61.7174,61.7343,3500.0
2016-03-31 13:30:00,72.79,72.83,72.78,72.83,4600.0,61.7343,61.7682,61.7258,61.7682,4600.0
2016-03-31 13:35:00,72.83,72.83,72.8,72.81,1979.0,61.7682,61.7682,61.7428,61.7513,1979.0
2016-03-31 13:40:00,72.81,72.85,72.8,72.83,6648.0,61.7513,61.7852,61.7428,61.7682,6648.0
2016-03-31 13:45:00,72.84,72.85,72.81,72.81,5000.0,61.7767,61.7852,61.7513,61.7513,5000.0
2016-03-31 13:50:00,72.78,72.82,72.78,72.81,4082.0,61.7258,61.7598,61.7258,61.7513,4082.0
2016-03-31 13:55:00,72.82,72.89,72.82,72.88,5890.0,61.7598,61.8191,61.7598,61.8106,5890.0
2016-03-31 14:00:00,72.88,72.88,72.75,72.75,4200.0,61.8106,61.8106,61.7004,61.7004,4200.0
2016-03-31 14:05:00,72.75,72.75,72.68,72.72,9639.0,61.7004,61.7004,61.641,61.675,9639.0
2016-03-31 14:10:00,72.71,72.79,72.71,72.78,65509.0,61.6665,61.7343,61.6665,61.7258,65509.0
2016-03-31 14:15:00,72.77,72.84,72.77,72.81,19300.0,61.7174,61.7767,61.7174,61.7513,19300.0
2016-03-31 14:20:00,72.8,72.82,72.79,72.79,10100.0,61.7428,61.7598,61.7343,61.7343,10100.0
2016-03-31 14:25:00,72.79,72.79,72.7,72.73,6307.0,61.7343,61.7343,61.658,61.6834,6307.0
2016-03-31 14:30:00,72.74,72.82,72.74,72.76,6100.0,61.6919,61.7598,61.6919,61.7089,6100.0
2016-03-31 14:35:00,72.77,72.83,72.77,72.78,7600.0,61.7174,61.7682,61.7174,61.7258,7600.0
2016-03-31 14:40:00,72.77,72.79,72.75,72.78,1893.0,61.7174,61.7343,61.7004,61.7258,1893.0
2016-03-31 14:45:00,72.79,72.81,72.79,72.81,4902.0,61.7343,61.7513,61.7343,61.7513,4902.0
2016-03-31 14:50:00,72.8,72.81,72.76,72.79,7200.0,61.7428,61.7513,61.7089,61.7343,7200.0
2016-03-31 14:55:00,72.79,72.79,72.72,72.72,4634.0,61.7343,61.7343,61.675,61.675,4634.0
2016-03-31 15:00:00,72.72,72.76,72.71,72.76,3063.0,61.675,61.7089,61.6665,61.7089,3063.0
2016-03-31 15:05:00,72.76,72.8,72.76,72.78,3500.0,61.7089,61.7428,61.7089,61.7258,3500.0
2016-03-31 15:10:00,72.8,72.8,72.76,72.79,4703.0,61.7428,61.7428,61.7089,61.7343,4703.0
2016-03-31 15:15:00,72.8,72.81,72.77,72.77,4501.0,61.7428,61.7513,61.7174,61.7174,4501.0
2016-03-31 15:20:00,72.77,72.78,72.68,72.68,5299.0,61.7174,61.7258,61.641,61.641,5299.0
2016-03-31 15:25:00,72.69,72.72,72.69,72.71,8490.0,61.6495,61.675,61.6495,61.6665,8490.0
2016-03-31 15:30:00,72.71,72.76,72.71,72.73,10311.0,61.6665,61.7089,61.6665,61.6834,10311.0
2016-03-31 15:35:00,72.73,72.78,72.72,72.76,53249.0,61.6834,61.7258,61.675,61.7089,53249.0
2016-03-31 15:40:00,72.75,72.76,72.73,72.76,13478.0,61.7004,61.7089,61.6834,61.7089,13478.0
2016-03-31 15:45:00,72.77,72.87,72.77,72.86,33540.0,61.7174,61.8022,61.7174,61.7937,33540.0
2016-03-31 15:50:00,72.86,72.89,72.84,72.84,38621.0,61.7937,61.8191,61.7767,61.7767,38621.0
2016-03-31 15:55:00,72.84,72.84,72.75,72.81,64751.0,61.7767,61.7767,61.7004,61.7513,64751.0
2016-04-01 09:30:00,72.74,72.78,72.39,72.53,27064.0,61.6919,61.7258,61.3951,61.5138,27064.0
2016-04-01 09:35:00,72.58,72.6,72.41,72.55,7194.0,61.5562,61.5732,61.412,61.5308,7194.0
2016-04-01 09:40:00,72.53,72.79,72.53,72.78,4048.0,61.5138,61.7343,61.5138,61.7258,4048.0
2016-04-01 09:45:00,72.78,72.96,72.77,72.96,8785.0,61.7258,61.8785,61.7174,61.8785,8785.0
2016-04-01 09:50:00,72.94,72.99,72.91,72.93,7702.0,61.8615,61.9039,61.8361,61.8531,7702.0
2016-04-01 09:55:00,72.91,72.92,72.79,72.85,11201.0,61.8361,61.8446,61.7343,61.7852,11201.0
2016-04-01 10:00:00,72.9,72.93,72.77,72.8,14899.0,61.8276,61.8531,61.7174,61.7428,14899.0
2016-04-01 10:05:00,72.8,73.1,72.79,73.06,8888.0,61.7428,61.9972,61.7343,61.9633,8888.0
2016-04-01 10:10:00,73.08,73.14,73.07,73.1,13046.0,61.9803,62.0312,61.9718,61.9972,13046.0
2016-04-01 10:15:00,73.1,73.12,73.08,73.09,3341.0,61.9972,62.0142,61.9803,61.9888,3341.0
2016-04-01 10:20:00,73.07,73.18,73.05,73.12,5800.0,61.9718,62.0651,61.9548,62.0142,5800.0
2016-04-01 10:25:00,73.12,73.14,73.0,73.0,5031.0,62.0142,62.0312,61.9124,61.9124,5031.0
2016-04-01 10:30:00,73.0,73.01,72.92,72.98,9725.0,61.9124,61.9209,61.8446,61.8955,9725.0
2016-04-01 10:35:00,72.97,73.08,72.96,73.05,7385.0,61.887,61.9803,61.8785,61.9548,7385.0
2016-04-01 10:40:00,73.06,73.1,73.06,73.07,4902.0,61.9633,61.9972,61.9633,61.9718,4902.0
2016-04-01 10:45:00,73.05,73.09,73.03,73.03,1915.0,61.9548,61.9888,61.9379,61.9379,1915.0
2016-04-01 10:50:00,73.05,73.08,73.03,73.03,2216.0,61.9548,61.9803,61.9379,61.9379,2216.0
2016-04-01 10:55:00,73.03,73.19,73.03,73.16,12927.0,61.9379,62.0736,61.9379,62.0481,12927.0
2016-04-01 11:00:00,73.17,73.25,73.15,73.23,10253.0,62.0566,62.1245,62.0396,62.1075,10253.0
2016-04-01 11:05:00,73.22,73.26,73.15,73.16,24420.0,62.099,62.1329,62.0396,62.0481,24420.0
2016-04-01 11:10:00,73.15,73.24,73.15,73.17,7572.0,62.0396,62.116,62.0396,62.0566,7572.0
2016-04-01 11:15:00,73.17,73.19,73.12,73.17,4000.0,62.0566,62.0736,62.0142,62.0566,4000.0
2016-04-01 11:20:00,73.17,73.17,73.1,73.12,9096.0,62.0566,62.0566,61.9972,62.0142,9096.0
2016-04-01 11:25:00,73.12,73.13,73.07,73.1,6500.0,62.0142,62.0227,61.9718,61.9972,6500.0
2016-04-01 11:30:00,73.09,73.11,73.07,73.07,5400.0,61.9888,62.0057,61.9718,61.9718,5400.0
2016-04-01 11:35:00,73.07,73.08,73.03,73.03,5747.0,61.9718,61.9803,61.9379,61.9379,5747.0
2016-04-01 11:40:00,73.03,73.06,73.01,73.03,5730.0,61.9379,61.9633,61.9209,61.9379,5730.0
2016-04-01 11:45:00,73.03,73.08,72.98,72.98,5830.0,61.9379,61.9803,61.8955,61.8955,5830.0
2016-04-01 11:50:00,72.97,72.97,72.87,72.88,5100.0,61.887,61.887,61.8022,61.8106,5100.0
2016-04-01 11:55:00,72.88,72.95,72.88,72.95,5731.0,61.8106,61.87,61.8106,61.87,5731.0
2016-04-01 12:00:00,72.95,73.0,72.93,72.95,9462.0,61.87,61.9124,61.8531,61.87,9462.0
2016-04-01 12:05:00,72.94,72.94,72.87,72.89,4800.0,61.8615,61.8615,61.8022,61.8191,4800.0
2016-04-01 12:10:00,72.89,72.94,72.89,72.93,3553.0,61.8191,61.8615,61.8191,61.8531,3553.0
2016-04-01 12:15:00,72.91,72.93,72.9,72.91,1800.0,61.8361,61.8531,61.8276,61.8361,1800.0
2016-04-01 12:20:00,72.9,72.9,72.81,72.89,4330.0,61.8276,61.8276,61.7513,61.8191,4330.0
2016-04-01 12:25:00,72.91,72.94,72.91,72.92,3719.0,61.8361,61.8615,61.8361,61.8446,3719.0
2016-04-01 12:30:00,72.91,72.92,72.9,72.9,7807.0,61.8361,61.8446,61.8276,61.8276,7807.0
2016-04-01 12:35:00,72.9,72.93,72.86,72.86,5000.0,61.8276,61.8531,61.7937,61.7937,5000.0
2016-04-01 12:40:00,72.85,72.86,72.84,72.85,1800.0,61.7852,61.7937,61.7767,61.7852,1800.0
2016-04-01 12:45:00,72.85,72.87,72.84,72.87,3100.0,61.7852,61.8022,61.7767,61.8022,3100.0
2016-04-01 12:50:00,72.87,72.91,72.85,72.9,1600.0,61.8022,61.8361,61.7852,61.8276,1600.0
2016-04-01 12:55:00,72.91,72.94,72.9,72.9,2400.0,61.8361,61.8615,61.8276,61.8276,2400.0
2016-04-01 13:00:00,72.9,72.94,72.88,72.94,2360.0,61.8276,61.8615,61.8106,61.8615,2360.0
2016-04-01 13:05:00,72.94,72.94,72.92,72.94,2500.0,61.8615,61.8615,61.8446,61.8615,2500.0
2016-04-01 13:10:00,72.94,73.03,72.94,73.03,3429.0,61.8615,61.9379,61.8615,61.9379,3429.0
2016-04-01 13:15:00,73.05,73.07,73.01,73.01,3939.0,61.9548,61.9718,61.9209,61.9209,3939.0
2016-04-01 13:20:00,73.01,73.02,72.96,72.96,3531.0,61.9209,61.9294,61.8785,61.8785,3531.0
2016-04-01 13:25:00,72.97,72.98,72.94,72.94,3716.0,61.887,61.8955,61.8615,61.8615,3716.0
2016-04-01 13:30:00,72.94,72.99,72.94,72.99,1100.0,61.8615,61.9039,61.8615,61.9039,1100.0
2016-04-01 13:35:00,72.99,72.99,72.93,72.98,9643.0,61.9039,61.9039,61.8531,61.8955,9643.0
2016-04-01 13:40:00,72.98,73.0,72.97,72.99,3510.0,61.8955,61.9124,61.887,61.9039,3510.0
2016-04-01 13:45:00,72.99,73.0,72.97,72.97,5114.0,61.9039,61.9124,61.887,61.887,5114.0
2016-04-01 13:50:00,72.97,72.99,72.95,72.97,23300.0,61.887,61.9039,61.87,61.887,23300.0
2016-04-01 13:55:00,72.95,72.97,72.95,72.97,5600.0,61.87,61.887,61.87,61.887,5600.0
2016-04-01 14:00:00,72.97,72.99,72.96,72.99,5010.0,61.887,61.9039,61.8785,61.9039,5010.0
2016-04-01 14:05:00,73.0,73.0,72.96,72.96,3100.0,61.9124,61.9124,61.8785,61.8785,3100.0
2016-04-01 14:10:00,72.97,72.98,72.95,72.98,3400.0,61.887,61.8955,61.87,61.8955,3400.0
2016-04-01 14:15:00,72.98,73.0,72.96,72.99,2600.0,61.8955,61.9124,61.8785,61.9039,2600.0
2016-04-01 14:20:00,73.0,73.03,72.98,72.98,4507.0,61.9124,61.9379,61.8955,61.8955,4507.0
2016-04-01 14:25:00,72.97,72.97,72.88,72.9,5300.0,61.887,61.887,61.8106,61.8276,5300.0
2016-04-01 14:30:00,72.93,72.94,72.9,72.94,8415.0,61.8531,61.8615,61.8276,61.8615,8415.0
2016-04-01 14:35:00,72.94,72.99,72.94,72.95,4900.0,61.8615,61.9039,61.8615,61.87,4900.0
2016-04-01 14:40:00,72.95,72.97,72.94,72.96,3421.0,61.87,61.887,61.8615,61.8785,3421.0
2016-04-01 14:45:00,72.97,72.99,72.97,72.97,2800.0,61.887,61.9039,61.887,61.887,2800.0
2016-04-01 14:50:00,72.98,73.02,72.94,72.94,24223.0,61.8955,61.9294,61.8615,61.8615,24223.0
2016-04-01 14:55:00,72.95,72.95,72.89,72.9,2740.0,61.87,61.87,61.8191,61.8276,2740.0
2016-04-01 15:00:00,72.92,72.97,72.92,72.93,5320.0,61.8446,61.887,61.8446,61.8531,5320.0
2016-04-01 15:05:00,72.94,72.94,72.87,72.88,3767.0,61.8615,61.8615,61.8022,61.8106,3767.0
2016-04-01 15:10:00,72.89,72.9,72.85,72.87,25078.0,61.8191,61.8276,61.7852,61.8022,25078.0
2016-04-01 15:15:00,72.86,72.89,72.84,72.89,3400.0,61.7937,61.8191,61.7767,61.8191,3400.0
2016-04-01 15:20:00,72.89,72.91,72.88,72.88,8300.0,61.8191,61.8361,61.8106,61.8106,8300.0
2016-04-01 15:25:00,72.88,72.93,72.88,72.92,3014.0,61.8106,61.8531,61.8106,61.8446,3014.0
2016-04-01 15:30:00,72.92,73.03,72.92,73.02,8000.0,61.8446,61.9379,61.8446,61.9294,8000.0
2016-04-01 15:35:00,73.01,73.01,72.96,72.97,5444.0,61.9209,61.9209,61.8785,61.887,5444.0
2016-04-01 15:40:00,72.95,72.96,72.92,72.96,6755.0,61.87,61.8785,61.8446,61.8785,6755.0
2016-04-01 15:45:00,72.96,73.0,72.96,72.98,15769.0,61.8785,61.9124,61.8785,61.8955,15769.0
2016-04-01 15:50:00,72.98,73.02,72.97,72.98,13659.0,61.8955,61.9294,61.887,61.8955,13659.0
2016-04-01 15:55:00,72.97,73.07,72.97,73.05,42858.0,61.887,61.9718,61.887,61.9548,42858.0
2016-04-04 09:30:00,73.14,73.23,72.72,72.72,11669.0,62.0312,62.1075,61.675,61.675,11669.0
2016-04-04 09:35:00,72.67,72.76,72.56,72.71,3762.0,61.6325,61.7089,61.5393,61.6665,3762.0
2016-04-04 09:40:00,72.73,72.77,72.68,72.73,8639.0,61.6834,61.7174,61.641,61.6834,8639.0
2016-04-04 09:45:00,72.73,72.8,72.7,72.72,5686.0,61.6834,61.7428,61.658,61.675,5686.0
2016-04-04 09:50:00,72.71,72.8,72.69,72.76,5400.0,61.6665,61.7428,61.6495,61.7089,5400.0
2016-04-04 09:55:00,72.79,72.79,72.67,72.78,6000.0,61.7343,61.7343,61.6325,61.7258,6000.0
2016-04-04 10:00:00,72.81,72.81,72.72,72.8,12267.0,61.7513,61.7513,61.675,61.7428,12267.0
2016-04-04 10:05:00,72.78,72.79,72.7,72.77,18900.0,61.7258,61.7343,61.658,61.7174,18900.0
2016-04-04 10:10:00,72.77,72.81,72.7,72.7,22700.0,61.7174,61.7513,61.658,61.658,22700.0
2016-04-04 10:15:00,72.71,72.81,72.64,72.81,17800.0,61.6665,61.7513,61.6071,61.7513,17800.0
2016-04-04 10:20:00,72.81,72.86,72.79,72.81,3088.0,61.7513,61.7937,61.7343,61.7513,3088.0
2016-04-04 10:25:00,72.8,72.84,72.78,72.81,1100.0,61.7428,61.7767,61.7258,61.7513,1100.0
2016-04-04 10:30:00,72.8,72.8,72.75,72.79,8578.0,61.7428,61.7428,61.7004,61.7343,8578.0
2016-04-04 10:35:00,72.8,72.82,72.73,72.76,8600.0,61.7428,61.7598,61.6834,61.7089,8600.0
2016-04-04 10:40:00,72.78,72.78,72.72,72.73,1000.0,61.7258,61.7258,61.675,61.6834,1000.0
2016-04-04 10:45:00,72.75,72.75,72.64,72.64,1800.0,61.7004,61.7004,61.6071,61.6071,1800.0
2016-04-04 10:50:00,72.65,72.67,72.65,72.67,1000.0,61.6156,61.6325,61.6156,61.6325,1000.0
2016-04-04 10:55:00,72.67,72.7,72.66,72.68,2800.0,61.6325,61.658,61.6241,61.641,2800.0
2016-04-04 11:00:00,72.68,72.7,72.66,72.7,2800.0,61.641,61.658,61.6241,61.658,2800.0
2016-04-04 11:05:00,72.71,72.71,72.67,72.7,5892.0,61.6665,61.6665,61.6325,61.658,5892.0
2016-04-04 11:10:00,72.69,72.69,72.66,72.68,2300.0,61.6495,61.6495,61.6241,61.641,2300.0
2016-04-04 11:15:00,72.67,72.77,72.65,72.76,2900.0,61.6325,61.7174,61.6156,61.7089,2900.0
2016-04-04 11:20:00,72.78,72.79,72.74,72.74,4287.0,61.7258,61.7343,61.6919,61.6919,4287.0
2016-04-04 11:25:00,72.75,72.78,72.71,72.72,7441.0,61.7004,61.7258,61.6665,61.675,7441.0
2016-04-04 11:30:00,72.75,72.77,72.74,72.76,6151.0,61.7004,61.7174,61.6919,61.7089,6151.0
2016-04-04 11:35:00,72.77,72.84,72.74,72.84,14708.0,61.7174,61.7767,61.6919,61.7767,14708.0
2016-04-04 11:40:00,72.84,72.85,72.82,72.82,3586.0,61.7767,61.7852,61.7598,61.7598,3586.0
2016-04-04 11:45:00,72.82,72.84,72.79,72.84,2400.0,61.7598,61.7767,61.7343,61.7767,2400.0
2016-04-04 11:50:00,72.83,72.86,72.82,72.85,4060.0,61.7682,61.7937,61.7598,61.7852,4060.0
2016-04-04 11:55:00,72.85,72.85,72.83,72.85,3404.0,61.7852,61.7852,61.7682,61.7852,3404.0
2016-04-04 12:00:00,72.84,72.86,72.83,72.83,2405.0,61.7767,61.7937,61.7682,61.7682,2405.0
2016-04-04 12:05:00,72.83,72.87,72.82,72.85,5700.0,61.7682,61.8022,61.7598,61.7852,5700.0
2016-04-04 12:10:00,72.85,72.85,72.83,72.84,2100.0,61.7852,61.7852,61.7682,61.7767,2100.0
2016-04-04 12:15:00,72.85,72.88,72.85,72.85,7300.0,61.7852,61.8106,61.7852,61.7852,7300.0
2016-04-04 12:20:00,72.86,72.86,72.81,72.82,2700.0,61.7937,61.7937,61.7513,61.7598,2700.0
2016-04-04 12:25:00,72.84,72.84,72.81,72.82,1450.0,61.7767,61.7767,61.7513,61.7598,1450.0
2016-04-04 12:30:00,72.79,72.86,72.79,72.85,3700.0,61.7343,61.7937,61.7343,61.7852,3700.0
2016-04-04 12:35:00,72.85,72.85,72.82,72.82,1350.0,61.7852,61.7852,61.7598,61.7598,1350.0
2016-04-04 12:40:00,72.81,72.88,72.81,72.84,2800.0,61.7513,61.8106,61.7513,61.7767,2800.0
2016-04-04 12:45:00,72.81,72.83,72.81,72.81,600.0,61.7513,61.7682,61.7513,61.7513,600.0
2016-04-04 12:50:00,72.85,72.86,72.84,72.84,2400.0,61.7852,61.7937,61.7767,61.7767,2400.0
2016-04-04 12:55:00,72.83,72.83,72.81,72.81,1600.0,61.7682,61.7682,61.7513,61.7513,1600.0
2016-04-04 13:00:00,72.8,72.84,72.79,72.79,2800.0,61.7428,61.7767,61.7343,61.7343,2800.0
2016-04-04 13:05:00,72.79,72.83,72.79,72.81,2200.0,61.7343,61.7682,61.7343,61.7513,2200.0
2016-04-04 13:10:00,72.79,72.83,72.78,72.83,2581.0,61.7343,61.7682,61.7258,61.7682,2581.0
2016-04-04 13:15:00,72.84,72.86,72.82,72.84,2900.0,61.7767,61.7937,61.7598,61.7767,2900.0
2016-04-04 13:20:00,72.83,72.84,72.81,72.83,1838.0,61.7682,61.7767,61.7513,61.7682,1838.0
2016-04-04 13:25:00,72.84,72.84,72.8,72.8,7464.0,61.7767,61.7767,61.7428,61.7428,7464.0
2016-04-04 13:30:00,72.81,72.81,72.8,72.8,3100.0,61.7513,61.7513,61.7428,61.7428,3100.0
2016-04-04 13:35:00,72.8,72.8,72.74,72.75,3410.0,61.7428,61.7428,61.6919,61.7004,3410.0
2016-04-04 13:40:00,72.77,72.8,72.77,72.8,1500.0,61.7174,61.7428,61.7174,61.7428,1500.0
2016-04-04 13:45:00,72.79,72.83,72.78,72.81,3000.0,61.7343,61.7682,61.7258,61.7513,3000.0
2016-04-04 13:50:00,72.8,72.8,72.76,72.78,4300.0,61.7428,61.7428,61.7089,61.7258,4300.0
2016-04-04 13:55:00,72.78,72.79,72.75,72.79,8048.0,61.7258,61.7343,61.7004,61.7343,8048.0
2016-04-04 14:00:00,72.79,72.8,72.77,72.79,3100.0,61.7343,61.7428,61.7174,61.7343,3100.0
2016-04-04 14:05:00,72.79,72.79,72.76,72.79,6774.0,61.7343,61.7343,61.7089,61.7343,6774.0
2016-04-04 14:10:00,72.8,72.8,72.72,72.75,3282.0,61.7428,61.7428,61.675,61.7004,3282.0
2016-04-04 14:15:00,72.75,72.75,72.68,72.71,4314.0,61.7004,61.7004,61.641,61.6665,4314.0
2016-04-04 14:20:00,72.71,72.73,72.7,72.73,2228.0,61.6665,61.6834,61.658,61.6834,2228.0
2016-04-04 14:25:00,72.72,72.81,72.72,72.78,44664.0,61.675,61.7513,61.675,61.7258,44664.0
2016-04-04 14:30:00,72.79,72.84,72.79,72.84,5407.0,61.7343,61.7767,61.7343,61.7767,5407.0
2016-04-04 14:35:00,72.83,72.84,72.81,72.82,9300.0,61.7682,61.7767,61.7513,61.7598,9300.0
2016-04-04 14:40:00,72.83,72.86,72.83,72.85,115206.0,61.7682,61.7937,61.7682,61.7852,115206.0
2016-04-04 14:45:00,72.85,72.87,72.85,72.86,5400.0,61.7852,61.8022,61.7852,61.7937,5400.0
2016-04-04 14:50:00,72.86,72.87,72.77,72.77,3950.0,61.7937,61.8022,61.7174,61.7174,3950.0
2016-04-04 14:55:00,72.78,72.79,72.78,72.78,979.0,61.7258,61.7343,61.7258,61.7258,979.0
2016-04-04 15:00:00,72.78,72.8,72.78,72.8,417.0,61.7258,61.7428,61.7258,61.7428,417.0
2016-04-04 15:05:00,72.8,72.81,72.79,72.81,4727.0,61.7428,61.7513,61.7343,61.7513,4727.0
2016-04-04 15:10:00,72.8,72.86,72.8,72.85,7000.0,61.7428,61.7937,61.7428,61.7852,7000.0
2016-04-04 15:15:00,72.86,72.86,72.83,72.83,3800.0,61.7937,61.7937,61.7682,61.7682,3800.0
2016-04-04 15:20:00,72.81,72.81,72.78,72.81,3000.0,61.7513,61.7513,61.7258,61.7513,3000.0
2016-04-04 15:25:00,72.8,72.86,72.79,72.84,8900.0,61.7428,61.7937,61.7343,61.7767,8900.0
2016-04-04 15:30:00,72.84,72.87,72.84,72.86,17932.0,61.7767,61.8022,61.7767,61.7937,17932.0
2016-04-04 15:35:00,72.85,72.86,72.83,72.84,3500.0,61.7852,61.7937,61.7682,61.7767,3500.0
2016-04-04 15:40:00,72.84,72.87,72.84,72.87,16900.0,61.7767,61.8022,61.7767,61.8022,16900.0
2016-04-04 15:45:00,72.86,72.87,72.84,72.84,13909.0,61.7937,61.8022,61.7767,61.7767,13909.0
2016-04-04 15:50:00,72.85,72.86,72.84,72.84,49271.0,61.7852,61.7937,61.7767,61.7767,49271.0
2016-04-04 15:55:00,72.85,72.86,72.79,72.83,124757.0,61.7852,61.7937,61.7343,61.7682,124757.0
2016-04-05 09:30:00,72.51,72.78,72.49,72.72,9585.0,61.4968,61.7258,61.4799,61.675,9585.0
2016-04-05 09:35:00,72.74,72.82,72.69,72.72,6715.0,61.6919,61.7598,61.6495,61.675,6715.0
2016-04-05 09:40:00,72.64,72.69,72.61,72.69,5938.0,61.6071,61.6495,61.5817,61.6495,5938.0
2016-04-05 09:45:00,72.64,72.69,72.6,72.66,2000.0,61.6071,61.6495,61.5732,61.6241,2000.0
2016-04-05 09:50:00,72.68,72.8,72.68,72.78,3771.0,61.641,61.7428,61.641,61.7258,3771.0
2016-04-05 09:55:00,72.77,72.83,72.73,72.83,8991.0,61.7174,61.7682,61.6834,61.7682,8991.0
2016-04-05 10:00:00,72.83,72.91,72.81,72.91,51754.0,61.7682,61.8361,61.7513,61.8361,51754.0
2016-04-05 10:05:00,72.93,72.95,72.86,72.94,29249.0,61.8531,61.87,61.7937,61.8615,29249.0
2016-04-05 10:10:00,72.93,72.93,72.71,72.71,15500.0,61.8531,61.8531,61.6665,61.6665,15500.0
2016-04-05 10:15:00,72.71,72.78,72.68,72.77,6100.0,61.6665,61.7258,61.641,61.7174,6100.0
2016-04-05 10:20:00,72.8,72.86,72.73,72.75,14260.0,61.7428,61.7937,61.6834,61.7004,14260.0
2016-04-05 10:25:00,72.78,72.91,72.78,72.86,16043.0,61.7258,61.8361,61.7258,61.7937,16043.0
2016-04-05 10:30:00,72.86,72.88,72.79,72.82,6467.0,61.7937,61.8106,61.7343,61.7598,6467.0
2016-04-05 10:35:00,72.81,72.82,72.67,72.7,2913.0,61.7513,61.7598,61.6325,61.658,2913.0
2016-04-05 10:40:00,72.68,72.7,72.63,72.69,23382.0,61.641,61.658,61.5986,61.6495,23382.0
2016-04-05 10:45:00,72.68,72.75,72.68,72.7,16507.0,61.641,61.7004,61.641,61.658,16507.0
2016-04-05 10:50:00,72.7,72.7,72.56,72.6,3600.0,61.658,61.658,61.5393,61.5732,3600.0
2016-04-05 10:55:00,72.62,72.68,72.56,72.67,12529.0,61.5901,61.641,61.5393,61.6325,12529.0
2016-04-05 11:00:00,72.67,72.7,72.63,72.7,5700.0,61.6325,61.658,61.5986,61.658,5700.0
2016-04-05 11:05:00,72.72,72.82,72.7,72.82,6122.0,61.675,61.7598,61.658,61.7598,6122.0
2016-04-05 11:10:00,72.84,72.87,72.83,72.84,7016.0,61.7767,61.8022,61.7682,61.7767,7016.0
2016-04-05 11:15:00,72.83,72.83,72.76,72.8,2898.0,61.7682,61.7682,61.7089,61.7428,2898.0
2016-04-05 11:20:00,72.85,72.87,72.77,72.81,18034.0,61.7852,61.8022,61.7174,61.7513,18034.0
2016-04-05 11:25:00,72.81,72.81,72.74,72.76,1800.0,61.7513,61.7513,61.6919,61.7089,1800.0
2016-04-05 11:30:00,72.79,72.8,72.72,72.73,3200.0,61.7343,61.7428,61.675,61.6834,3200.0
2016-04-05 11:35:00,72.72,72.76,72.67,72.76,3500.0,61.675,61.7089,61.6325,61.7089,3500.0
2016-04-05 11:40:00,72.76,72.76,72.72,72.73,4905.0,61.7089,61.7089,61.675,61.6834,4905.0
2016-04-05 11:45:00,72.72,72.73,72.69,72.72,2700.0,61.675,61.6834,61.6495,61.675,2700.0
2016-04-05 11:50:00,72.7,72.73,72.67,72.68,1804.0,61.658,61.6834,61.6325,61.641,1804.0
2016-04-05 11:55:00,72.67,72.69,72.67,72.69,929.0,61.6325,61.6495,61.6325,61.6495,929.0
2016-04-05 12:00:00,72.69,72.76,72.69,72.74,2121.0,61.6495,61.7089,61.6495,61.6919,2121.0
2016-04-05 12:05:00,72.75,72.75,72.74,72.74,800.0,61.7004,61.7004,61.6919,61.6919,800.0
2016-04-05 12:10:00,72.71,72.71,72.7,72.7,700.0,61.6665,61.6665,61.658,61.658,700.0
2016-04-05 12:15:00,72.7,72.7,72.64,72.65,1011.0,61.658,61.658,61.6071,61.6156,1011.0
2016-04-05 12:20:00,72.65,72.65,72.64,72.64,600.0,61.6156,61.6156,61.6071,61.6071,600.0
2016-04-05 12:25:00,72.66,72.68,72.66,72.67,1300.0,61.6241,61.641,61.6241,61.6325,1300.0
2016-04-05 12:30:00,72.67,72.67,72.61,72.61,7141.0,61.6325,61.6325,61.5817,61.5817,7141.0
2016-04-05 12:35:00,72.62,72.63,72.6,72.62,1100.0,61.5901,61.5986,61.5732,61.5901,1100.0
2016-04-05 12:40:00,72.65,72.66,72.64,72.66,1200.0,61.6156,61.6241,61.6071,61.6241,1200.0
2016-04-05 12:45:00,72.66,72.66,72.64,72.64,3123.0,61.6241,61.6241,61.6071,61.6071,3123.0
2016-04-05 12:50:00,72.64,72.64,72.61,72.61,4400.0,61.6071,61.6071,61.5817,61.5817,4400.0
2016-04-05 12:55:00,72.6,72.61,72.59,72.6,2535.0,61.5732,61.5817,61.5647,61.5732,2535.0
2016-04-05 13:00:00,72.6,72.63,72.59,72.63,2888.0,61.5732,61.5986,61.5647,61.5986,2888.0
2016-04-05 13:05:00,72.62,72.62,72.59,72.61,1333.0,61.5901,61.5901,61.5647,61.5817,1333.0
2016-04-05 13:10:00,72.61,72.67,72.6,72.66,3000.0,61.5817,61.6325,61.5732,61.6241,3000.0
2016-04-05 13:15:00,72.67,72.68,72.66,72.68,2000.0,61.6325,61.641,61.6241,61.641,2000.0
2016-04-05 13:20:00,72.68,72.69,72.66,72.67,2543.0,61.641,61.6495,61.6241,61.6325,2543.0
2016-04-05 13:25:00,72.69,72.7,72.67,72.7,2331.0,61.6495,61.658,61.6325,61.658,2331.0
2016-04-05 13:30:00,72.7,72.7,72.66,72.68,3890.0,61.658,61.658,61.6241,61.641,3890.0
2016-04-05 13:35:00,72.68,72.69,72.66,72.69,1101.0,61.641,61.6495,61.6241,61.6495,1101.0
2016-04-05 13:40:00,72.67,72.68,72.65,72.65,3754.0,61.6325,61.641,61.6156,61.6156,3754.0
2016-04-05 13:45:00,72.65,72.66,72.61,72.62,2200.0,61.6156,61.6241,61.5817,61.5901,2200.0
2016-04-05 13:50:00,72.62,72.67,72.62,72.66,2100.0,61.5901,61.6325,61.5901,61.6241,2100.0
2016-04-05 13:55:00,72.67,72.69,72.66,72.66,2002.0,61.6325,61.6495,61.6241,61.6241,2002.0
2016-04-05 14:00:00,72.66,72.67,72.62,72.63,4907.0,61.6241,61.6325,61.5901,61.5986,4907.0
2016-04-05 14:05:00,72.61,72.63,72.61,72.63,400.0,61.5817,61.5986,61.5817,61.5986,400.0
2016-04-05 14:10:00,72.62,72.63,72.6,72.62,6100.0,61.5901,61.5986,61.5732,61.5901,6100.0
2016-04-05 14:15:00,72.61,72.63,72.6,72.63,1250.0,61.5817,61.5986,61.5732,61.5986,1250.0
2016-04-05 14:20:00,72.63,72.65,72.61,72.63,2020.0,61.5986,61.6156,61.5817,61.5986,2020.0
2016-04-05 14:25:00,72.64,72.65,72.61,72.65,800.0,61.6071,61.6156,61.5817,61.6156,800.0
2016-04-05 14:30:00,72.67,72.7,72.66,72.67,4910.0,61.6325,61.658,61.6241,61.6325,4910.0
2016-04-05 14:35:00,72.67,72.67,72.66,72.67,700.0,61.6325,61.6325,61.6241,61.6325,700.0
2016-04-05 14:40:00,72.67,72.67,72.62,72.62,1724.0,61.6325,61.6325,61.5901,61.5901,1724.0
2016-04-05 14:45:00,72.64,72.66,72.64,72.66,800.0,61.6071,61.6241,61.6071,61.6241,800.0
2016-04-05 14:50:00,72.66,72.67,72.63,72.63,2200.0,61.6241,61.6325,61.5986,61.5986,2200.0
2016-04-05 14:55:00,72.65,72.66,72.61,72.62,729.0,61.6156,61.6241,61.5817,61.5901,729.0
2016-04-05 15:00:00,72.62,72.63,72.6,72.6,2100.0,61.5901,61.5986,61.5732,61.5732,2100.0
2016-04-05 15:05:00,72.59,72.59,72.53,72.53,3157.0,61.5647,61.5647,61.5138,61.5138,3157.0
2016-04-05 15:10:00,72.52,72.53,72.5,72.5,3462.0,61.5053,61.5138,61.4884,61.4884,3462.0
2016-04-05 15:15:00,72.49,72.5,72.49,72.5,1488.0,61.4799,61.4884,61.4799,61.4884,1488.0
2016-04-05 15:20:00,72.5,72.51,72.44,72.44,2813.0,61.4884,61.4968,61.4375,61.4375,2813.0
2016-04-05 15:25:00,72.43,72.44,72.42,72.42,1100.0,61.429,61.4375,61.4205,61.4205,1100.0
2016-04-05 15:30:00,72.44,72.48,72.4,72.42,7932.0,61.4375,61.4714,61.4036,61.4205,7932.0
2016-04-05 15:35:00,72.42,72.42,72.37,72.37,6104.0,61.4205,61.4205,61.3781,61.3781,6104.0
2016-04-05 15:40:00,72.37,72.37,72.32,72.32,2100.0,61.3781,61.3781,61.3357,61.3357,2100.0
2016-04-05 15:45:00,72.33,72.39,72.31,72.37,5900.0,61.3442,61.3951,61.3272,61.3781,5900.0
2016-04-05 15:50:00,72.37,72.41,72.33,72.33,15037.0,61.3781,61.412,61.3442,61.3442,15037.0
2016-04-05 15:55:00,72.35,72.37,72.27,72.35,21028.0,61.3611,61.3781,61.2933,61.3611,21028.0
2016-04-06 09:30:00,71.5,72.29,71.5,72.19,18253.0,60.6403,61.3103,60.6403,61.2255,18253.0
2016-04-06 09:35:00,72.24,72.43,72.22,72.34,11089.0,61.2679,61.429,61.2509,61.3527,11089.0
2016-04-06 09:40:00,72.34,72.39,72.28,72.3,13196.0,61.3527,61.3951,61.3018,61.3187,13196.0
2016-04-06 09:45:00,72.3,72.33,72.24,72.28,26939.0,61.3187,61.3442,61.2679,61.3018,26939.0
2016-04-06 09:50:00,72.27,72.34,72.22,72.29,25054.0,61.2933,61.3527,61.2509,61.3103,25054.0
2016-04-06 09:55:00,72.29,72.38,72.29,72.36,9256.0,61.3103,61.3866,61.3103,61.3696,9256.0
2016-04-06 10:00:00,72.37,72.43,72.34,72.43,12159.0,61.3781,61.429,61.3527,61.429,12159.0
2016-04-06 10:05:00,72.43,72.53,72.43,72.45,7296.0,61.429,61.5138,61.429,61.446,7296.0
2016-04-06 10:10:00,72.45,72.5,72.39,72.5,14640.0,61.446,61.4884,61.3951,61.4884,14640.0
2016-04-06 10:15:00,72.5,72.53,72.48,72.48,4300.0,61.4884,61.5138,61.4714,61.4714,4300.0
2016-04-06 10:20:00,72.48,72.55,72.45,72.53,7400.0,61.4714,61.5308,61.446,61.5138,7400.0
2016-04-06 10:25:00,72.53,72.59,72.49,72.59,4698.0,61.5138,61.5647,61.4799,61.5647,4698.0
2016-04-06 10:30:00,72.6,72.64,72.45,72.48,9387.0,61.5732,61.6071,61.446,61.4714,9387.0
2016-04-06 10:35:00,72.49,72.54,72.46,72.49,5900.0,61.4799,61.5223,61.4544,61.4799,5900.0
2016-04-06 10:40:00,72.49,72.57,72.48,72.55,4300.0,61.4799,61.5477,61.4714,61.5308,4300.0
2016-04-06 10:45:00,72.57,72.63,72.57,72.63,6702.0,61.5477,61.5986,61.5477,61.5986,6702.0
2016-04-06 10:50:00,72.62,72.63,72.59,72.62,8029.0,61.5901,61.5986,61.5647,61.5901,8029.0
2016-04-06 10:55:00,72.64,72.69,72.64,72.67,11452.0,61.6071,61.6495,61.6071,61.6325,11452.0
2016-04-06 11:00:00,72.68,72.69,72.64,72.65,8069.0,61.641,61.6495,61.6071,61.6156,8069.0
2016-04-06 11:05:00,72.65,72.66,72.63,72.65,5297.0,61.6156,61.6241,61.5986,61.6156,5297.0
2016-04-06 11:10:00,72.66,72.67,72.64,72.66,3326.0,61.6241,61.6325,61.6071,61.6241,3326.0
2016-04-06 11:15:00,72.66,72.67,72.62,72.63,6943.0,61.6241,61.6325,61.5901,61.5986,6943.0
2016-04-06 11:20:00,72.64,72.67,72.63,72.65,11000.0,61.6071,61.6325,61.5986,61.6156,11000.0
2016-04-06 11:25:00,72.65,72.67,72.64,72.66,3468.0,61.6156,61.6325,61.6071,61.6241,3468.0
2016-04-06 11:30:00,72.67,72.68,72.64,72.64,6297.0,61.6325,61.641,61.6071,61.6071,6297.0
2016-04-06 11:35:00,72.64,72.67,72.62,72.63,5805.0,61.6071,61.6325,61.5901,61.5986,5805.0
2016-04-06 11:40:00,72.62,72.67,72.62,72.67,2350.0,61.5901,61.6325,61.5901,61.6325,2350.0
2016-04-06 11:45:00,72.67,72.68,72.67,72.68,2300.0,61.6325,61.641,61.6325,61.641,2300.0
2016-04-06 11:50:00,72.68,72.7,72.67,72.7,3822.0,61.641,61.658,61.6325,61.658,3822.0
2016-04-06 11:55:00,72.71,72.72,72.67,72.68,20548.0,61.6665,61.675,61.6325,61.641,20548.0
2016-04-06 12:00:00,72.69,72.69,72.58,72.58,33340.0,61.6495,61.6495,61.5562,61.5562,33340.0
2016-04-06 12:05:00,72.58,72.64,72.58,72.64,1183.0,61.5562,61.6071,61.5562,61.6071,1183.0
2016-04-06 12:10:00,72.65,72.69,72.64,72.69,2504.0,61.6156,61.6495,61.6071,61.6495,2504.0
2016-04-06 12:15:00,72.7,72.71,72.7,72.7,4500.0,61.658,61.6665,61.658,61.658,4500.0
2016-04-06 12:20:00,72.71,72.71,72.69,72.7,10548.0,61.6665,61.6665,61.6495,61.658,10548.0
2016-04-06 12:25:00,72.7,72.7,72.66,72.67,4706.0,61.658,61.658,61.6241,61.6325,4706.0
2016-04-06 12:30:00,72.66,72.68,72.66,72.68,3040.0,61.6241,61.641,61.6241,61.641,3040.0
2016-04-06 12:35:00,72.69,72.7,72.64,72.65,4656.0,61.6495,61.658,61.6071,61.6156,4656.0
2016-04-06 12:40:00,72.64,72.66,72.62,72.66,4600.0,61.6071,61.6241,61.5901,61.6241,4600.0
2016-04-06 12:45:00,72.66,72.66,72.61,72.61,3200.0,61.6241,61.6241,61.5817,61.5817,3200.0
2016-04-06 12:50:00,72.62,72.64,72.61,72.64,4651.0,61.5901,61.6071,61.5817,61.6071,4651.0
2016-04-06 12:55:00,72.63,72.63,72.59,72.59,5802.0,61.5986,61.5986,61.5647,61.5647,5802.0
2016-04-06 13:00:00,72.59,72.6,72.58,72.6,5108.0,61.5647,61.5732,61.5562,61.5732,5108.0
2016-04-06 13:05:00,72.6,72.64,72.6,72.62,6339.0,61.5732,61.6071,61.5732,61.5901,6339.0
2016-04-06 13:10:00,72.62,72.66,72.61,72.65,2657.0,61.5901,61.6241,61.5817,61.6156,2657.0
2016-04-06 13:15:00,72.65,72.65,72.58,72.58,6138.0,61.6156,61.6156,61.5562,61.5562,6138.0
2016-04-06 13:20:00,72.57,72.6,72.56,72.6,2864.0,61.5477,61.5732,61.5393,61.5732,2864.0
2016-04-06 13:25:00,72.59,72.6,72.57,72.59,6638.0,61.5647,61.5732,61.5477,61.5647,6638.0
2016-04-06 13:30:00,72.58,72.61,72.55,72.55,5875.0,61.5562,61.5817,61.5308,61.5308,5875.0
2016-04-06 13:35:00,72.56,72.6,72.56,72.6,6406.0,61.5393,61.5732,61.5393,61.5732,6406.0
2016-04-06 13:40:00,72.59,72.6,72.57,72.57,6476.0,61.5647,61.5732,61.5477,61.5477,6476.0
2016-04-06 13:45:00,72.57,72.59,72.57,72.59,4100.0,61.5477,61.5647,61.5477,61.5647,4100.0
2016-04-06 13:50:00,72.6,72.6,72.58,72.6,3000.0,61.5732,61.5732,61.5562,61.5732,3000.0
2016-04-06 13:55:00,72.6,72.62,72.57,72.57,10043.0,61.5732,61.5901,61.5477,61.5477,10043.0
2016-04-06 14:00:00,72.58,72.58,72.48,72.49,4203.0,61.5562,61.5562,61.4714,61.4799,4203.0
2016-04-06 14:05:00,72.5,72.55,72.5,72.5,4221.0,61.4884,61.5308,61.4884,61.4884,4221.0
2016-04-06 14:10:00,72.48,72.48,72.41,72.42,4139.0,61.4714,61.4714,61.412,61.4205,4139.0
2016-04-06 14:15:00,72.41,72.5,72.41,72.5,3521.0,61.412,61.4884,61.412,61.4884,3521.0
2016-04-06 14:20:00,72.51,72.56,72.5,72.51,5609.0,61.4968,61.5393,61.4884,61.4968,5609.0
2016-04-06 14:25:00,72.51,72.52,72.49,72.49,4900.0,61.4968,61.5053,61.4799,61.4799,4900.0
2016-04-06 14:30:00,72.5,72.55,72.49,72.51,6104.0,61.4884,61.5308,61.4799,61.4968,6104.0
2016-04-06 14:35:00,72.51,72.54,72.48,72.51,6363.0,61.4968,61.5223,61.4714,61.4968,6363.0
2016-04-06 14:40:00,72.5,72.51,72.49,72.49,5298.0,61.4884,61.4968,61.4799,61.4799,5298.0
2016-04-06 14:45:00,72.5,72.59,72.5,72.58,5207.0,61.4884,61.5647,61.4884,61.5562,5207.0
2016-04-06 14:50:00,72.58,72.63,72.57,72.63,4300.0,61.5562,61.5986,61.5477,61.5986,4300.0
2016-04-06 14:55:00,72.63,72.71,72.61,72.71,7170.0,61.5986,61.6665,61.5817,61.6665,7170.0
2016-04-06 15:00:00,72.71,72.78,72.68,72.77,16799.0,61.6665,61.7258,61.641,61.7174,16799.0
2016-04-06 15:05:00,72.77,72.81,72.7,72.74,58608.0,61.7174,61.7513,61.658,61.6919,58608.0
2016-04-06 15:10:00,72.75,72.76,72.72,72.75,5704.0,61.7004,61.7089,61.675,61.7004,5704.0
2016-04-06 15:15:00,72.75,72.76,72.73,72.75,16741.0,61.7004,61.7089,61.6834,61.7004,16741.0
2016-04-06 15:20:00,72.75,72.75,72.73,72.75,8155.0,61.7004,61.7004,61.6834,61.7004,8155.0
2016-04-06 15:25:00,72.75,72.77,72.72,72.74,32977.0,61.7004,61.7174,61.675,61.6919,32977.0
2016-04-06 15:30:00,72.74,72.76,72.73,72.75,16585.0,61.6919,61.7089,61.6834,61.7004,16585.0
2016-04-06 15:35:00,72.75,72.76,72.73,72.74,22407.0,61.7004,61.7089,61.6834,61.6919,22407.0
2016-04-06 15:40:00,72.75,72.76,72.74,72.76,25553.0,61.7004,61.7089,61.6919,61.7089,25553.0
2016-04-06 15:45:00,72.75,72.76,72.75,72.76,43531.0,61.7004,61.7089,61.7004,61.7089,43531.0
2016-04-06 15:50:00,72.76,72.76,72.74,72.75,93352.0,61.7089,61.7089,61.6919,61.7004,93352.0
2016-04-06 15:55:00,72.75,72.82,72.71,72.73,100476.0,61.7004,61.7598,61.6665,61.6834,100476.0
2016-04-07 09:30:00,72.49,72.69,72.49,72.54,4560.0,61.4799,61.6495,61.4799,61.5223,4560.0
2016-04-07 09:35:00,72.58,72.58,72.41,72.45,3491.0,61.5562,61.5562,61.412,61.446,3491.0
2016-04-07 09:40:00,72.37,72.42,72.25,72.41,5000.0,61.3781,61.4205,61.2763,61.412,5000.0
2016-04-07 09:45:00,72.37,72.38,72.18,72.18,5200.0,61.3781,61.3866,61.217,61.217,5200.0
2016-04-07 09:50:00,72.2,72.21,72.14,72.19,8863.0,61.2339,61.2424,61.183,61.2255,8863.0
2016-04-07 09:55:00,72.19,72.23,72.18,72.21,2400.0,61.2255,61.2594,61.217,61.2424,2400.0
2016-04-07 10:00:00,72.24,72.41,72.19,72.4,4475.0,61.2679,61.412,61.2255,61.4036,4475.0
2016-04-07 10:05:00,72.42,72.43,72.33,72.33,3000.0,61.4205,61.429,61.3442,61.3442,3000.0
2016-04-07 10:10:00,72.31,72.31,72.09,72.09,1000.0,61.3272,61.3272,61.1406,61.1406,1000.0
2016-04-07 10:15:00,72.08,72.08,72.01,72.01,12961.0,61.1322,61.1322,61.0728,61.0728,12961.0
2016-04-07 10:20:00,72.01,72.07,72.01,72.03,900.0,61.0728,61.1237,61.0728,61.0898,900.0
2016-04-07 10:25:00,72.02,72.02,71.87,71.87,7239.0,61.0813,61.0813,60.9541,60.9541,7239.0
2016-04-07 10:30:00,71.92,72.05,71.92,72.05,2581.0,60.9965,61.1067,60.9965,61.1067,2581.0
2016-04-07 10:35:00,72.06,72.09,72.03,72.03,3060.0,61.1152,61.1406,61.0898,61.0898,3060.0
2016-04-07 10:40:00,72.08,72.15,72.05,72.13,12322.0,61.1322,61.1915,61.1067,61.1746,12322.0
2016-04-07 10:45:00,72.15,72.2,72.13,72.13,6887.0,61.1915,61.2339,61.1746,61.1746,6887.0
2016-04-07 10:50:00,72.17,72.19,72.16,72.16,2200.0,61.2085,61.2255,61.2,61.2,2200.0
2016-04-07 10:55:00,72.17,72.17,72.15,72.17,1800.0,61.2085,61.2085,61.1915,61.2085,1800.0
2016-04-07 11:00:00,72.17,72.18,72.1,72.14,3500.0,61.2085,61.217,61.1491,61.183,3500.0
2016-04-07 11:05:00,72.12,72.15,72.1,72.15,2600.0,61.1661,61.1915,61.1491,61.1915,2600.0
2016-04-07 11:10:00,72.18,72.28,72.18,72.28,5000.0,61.217,61.3018,61.217,61.3018,5000.0
2016-04-07 11:15:00,72.28,72.3,72.22,72.22,6400.0,61.3018,61.3187,61.2509,61.2509,6400.0
2016-04-07 11:20:00,72.22,72.26,72.17,72.25,5700.0,61.2509,61.2848,61.2085,61.2763,5700.0
2016-04-07 11:25:00,72.26,72.28,72.19,72.22,20791.0,61.2848,61.3018,61.2255,61.2509,20791.0
2016-04-07 11:30:00,72.22,72.23,72.16,72.17,5800.0,61.2509,61.2594,61.2,61.2085,5800.0
2016-04-07 11:35:00,72.22,72.26,72.2,72.26,11800.0,61.2509,61.2848,61.2339,61.2848,11800.0
2016-04-07 11:40:00,72.26,72.29,72.24,72.27,7414.0,61.2848,61.3103,61.2679,61.2933,7414.0
2016-04-07 11:45:00,72.27,72.27,72.19,72.24,38451.0,61.2933,61.2933,61.2255,61.2679,38451.0
2016-04-07 11:50:00,72.24,72.26,72.18,72.2,35200.0,61.2679,61.2848,61.217,61.2339,35200.0
2016-04-07 11:55:00,72.19,72.21,72.17,72.18,15600.0,61.2255,61.2424,61.2085,61.217,15600.0
2016-04-07 12:00:00,72.19,72.19,72.11,72.11,5926.0,61.2255,61.2255,61.1576,61.1576,5926.0
2016-04-07 12:05:00,72.13,72.13,72.08,72.1,9700.0,61.1746,61.1746,61.1322,61.1491,9700.0
2016-04-07 12:10:00,72.1,72.13,72.09,72.09,20649.0,61.1491,61.1746,61.1406,61.1406,20649.0
2016-04-07 12:15:00,72.09,72.12,72.05,72.06,38019.0,61.1406,61.1661,61.1067,61.1152,38019.0
2016-04-07 12:20:00,72.06,72.08,72.04,72.06,13100.0,61.1152,61.1322,61.0982,61.1152,13100.0
2016-04-07 12:25:00,72.05,72.05,72.0,72.03,5605.0,61.1067,61.1067,61.0643,61.0898,5605.0
2016-04-07 12:30:00,72.02,72.06,72.01,72.03,4403.0,61.0813,61.1152,61.0728,61.0898,4403.0
2016-04-07 12:35:00,72.03,72.08,71.99,72.08,4633.0,61.0898,61.1322,61.0558,61.1322,4633.0
2016-04-07 12:40:00,72.09,72.2,72.08,72.09,21830.0,61.1406,61.2339,61.1322,61.1406,21830.0
2016-04-07 12:45:00,72.09,72.13,72.09,72.11,8200.0,61.1406,61.1746,61.1406,61.1576,8200.0
2016-04-07 12:50:00,72.1,72.13,72.1,72.11,6681.0,61.1491,61.1746,61.1491,61.1576,6681.0
2016-04-07 12:55:00,72.11,72.13,72.1,72.11,4973.0,61.1576,61.1746,61.1491,61.1576,4973.0
2016-04-07 13:00:00,72.1,72.15,72.09,72.14,6000.0,61.1491,61.1915,61.1406,61.183,6000.0
2016-04-07 13:05:00,72.14,72.24,72.14,72.2,2600.0,61.183,61.2679,61.183,61.2339,2600.0
2016-04-07 13:10:00,72.16,72.23,72.15,72.23,2646.0,61.2,61.2594,61.1915,61.2594,2646.0
2016-04-07 13:15:00,72.24,72.28,72.2,72.28,2600.0,61.2679,61.3018,61.2339,61.3018,2600.0
2016-04-07 13:20:00,72.28,72.34,72.28,72.34,2100.0,61.3018,61.3527,61.3018,61.3527,2100.0
2016-04-07 13:25:00,72.34,72.34,72.3,72.3,3400.0,61.3527,61.3527,61.3187,61.3187,3400.0
2016-04-07 13:30:00,72.3,72.3,72.2,72.2,5139.0,61.3187,61.3187,61.2339,61.2339,5139.0
2016-04-07 13:35:00,72.19,72.22,72.16,72.19,4000.0,61.2255,61.2509,61.2,61.2255,4000.0
2016-04-07 13:40:00,72.2,72.23,72.2,72.21,2887.0,61.2339,61.2594,61.2339,61.2424,2887.0
2016-04-07 13:45:00,72.21,72.21,72.09,72.1,4700.0,61.2424,61.2424,61.1406,61.1491,4700.0
2016-04-07 13:50:00,72.09,72.12,72.08,72.09,6306.0,61.1406,61.1661,61.1322,61.1406,6306.0
2016-04-07 13:55:00,72.1,72.13,72.09,72.11,10700.0,61.1491,61.1746,61.1406,61.1576,10700.0
2016-04-07 14:00:00,72.1,72.12,72.08,72.09,19819.0,61.1491,61.1661,61.1322,61.1406,19819.0
2016-04-07 14:05:00,72.08,72.08,71.99,72.0,7700.0,61.1322,61.1322,61.0558,61.0643,7700.0
2016-04-07 14:10:00,72.0,72.06,71.99,72.03,11200.0,61.0643,61.1152,61.0558,61.0898,11200.0
2016-04-07 14:15:00,72.02,72.02,71.96,71.96,15711.0,61.0813,61.0813,61.0304,61.0304,15711.0
2016-04-07 14:20:00,71.95,72.0,71.94,72.0,2800.0,61.0219,61.0643,61.0134,61.0643,2800.0
2016-04-07 14:25:00,71.99,72.0,71.95,71.97,6403.0,61.0558,61.0643,61.0219,61.0389,6403.0
2016-04-07 14:30:00,71.98,71.99,71.95,71.96,8900.0,61.0473,61.0558,61.0219,61.0304,8900.0
2016-04-07 14:35:00,71.97,72.0,71.96,71.97,8536.0,61.0389,61.0643,61.0304,61.0389,8536.0
2016-04-07 14:40:00,71.97,71.97,71.93,71.94,5631.0,61.0389,61.0389,61.0049,61.0134,5631.0
2016-04-07 14:45:00,71.93,71.94,71.9,71.9,6608.0,61.0049,61.0134,60.9795,60.9795,6608.0
2016-04-07 14:50:00,71.91,71.92,71.89,71.9,11350.0,60.988,60.9965,60.971,60.9795,11350.0
2016-04-07 14:55:00,71.91,71.91,71.86,71.86,22662.0,60.988,60.988,60.9456,60.9456,22662.0
2016-04-07 15:00:00,71.86,71.87,71.8,71.81,3500.0,60.9456,60.9541,60.8947,60.9032,3500.0
2016-04-07 15:05:00,71.81,72.02,71.81,72.02,5671.0,60.9032,61.0813,60.9032,61.0813,5671.0
2016-04-07 15:10:00,72.03,72.06,72.02,72.04,5800.0,61.0898,61.1152,61.0813,61.0982,5800.0
2016-04-07 15:15:00,72.03,72.05,72.0,72.02,7718.0,61.0898,61.1067,61.0643,61.0813,7718.0
2016-04-07 15:20:00,72.03,72.1,72.03,72.1,4818.0,61.0898,61.1491,61.0898,61.1491,4818.0
2016-04-07 15:25:00,72.1,72.12,72.09,72.1,6253.0,61.1491,61.1661,61.1406,61.1491,6253.0
2016-04-07 15:30:00,72.1,72.19,72.1,72.17,11800.0,61.1491,61.2255,61.1491,61.2085,11800.0
2016-04-07 15:35:00,72.18,72.19,72.12,72.13,13880.0,61.217,61.2255,61.1661,61.1746,13880.0
2016-04-07 15:40:00,72.13,72.18,72.13,72.15,15685.0,61.1746,61.217,61.1746,61.1915,15685.0
2016-04-07 15:45:00,72.16,72.19,72.16,72.19,16590.0,61.2,61.2255,61.2,61.2255,16590.0
2016-04-07 15:50:00,72.19,72.19,72.11,72.18,22925.0,61.2255,61.2255,61.1576,61.217,22925.0
2016-04-07 15:55:00,72.18,72.19,72.08,72.1,116746.0,61.217,61.2255,61.1322,61.1491,116746.0
2016-04-08 09:30:00,72.44,72.7,72.44,72.54,5463.0,61.4375,61.658,61.4375,61.5223,5463.0
2016-04-08 09:35:00,72.55,72.56,72.49,72.49,3061.0,61.5308,61.5393,61.4799,61.4799,3061.0
2016-04-08 09:40:00,72.56,72.72,72.54,72.7,3444.0,61.5393,61.675,61.5223,61.658,3444.0
2016-04-08 09:45:00,72.7,72.7,72.46,72.51,5216.0,61.658,61.658,61.4544,61.4968,5216.0
2016-04-08 09:50:00,72.52,72.59,72.45,72.47,5200.0,61.5053,61.5647,61.446,61.4629,5200.0
2016-04-08 09:55:00,72.47,72.55,72.44,72.5,5450.0,61.4629,61.5308,61.4375,61.4884,5450.0
2016-04-08 10:00:00,72.48,72.49,72.43,72.44,3900.0,61.4714,61.4799,61.429,61.4375,3900.0
2016-04-08 10:05:00,72.46,72.52,72.44,72.46,8423.0,61.4544,61.5053,61.4375,61.4544,8423.0
2016-04-08 10:10:00,72.45,72.46,72.32,72.41,6400.0,61.446,61.4544,61.3357,61.412,6400.0
2016-04-08 10:15:00,72.41,72.52,72.41,72.5,2000.0,61.412,61.5053,61.412,61.4884,2000.0
2016-04-08 10:20:00,72.52,72.53,72.46,72.47,3038.0,61.5053,61.5138,61.4544,61.4629,3038.0
2016-04-08 10:25:00,72.45,72.52,72.39,72.49,66372.0,61.446,61.5053,61.3951,61.4799,66372.0
2016-04-08 10:30:00,72.5,72.57,72.47,72.49,4700.0,61.4884,61.5477,61.4629,61.4799,4700.0
2016-04-08 10:35:00,72.48,72.5,72.45,72.46,3539.0,61.4714,61.4884,61.446,61.4544,3539.0
2016-04-08 10:40:00,72.47,72.54,72.41,72.41,4200.0,61.4629,61.5223,61.412,61.412,4200.0
2016-04-08 10:45:00,72.43,72.46,72.41,72.41,3527.0,61.429,61.4544,61.412,61.412,3527.0
2016-04-08 10:50:00,72.41,72.42,72.34,72.34,2166.0,61.412,61.4205,61.3527,61.3527,2166.0
2016-04-08 10:55:00,72.33,72.33,72.22,72.26,3098.0,61.3442,61.3442,61.2509,61.2848,3098.0
2016-04-08 11:00:00,72.27,72.32,72.26,72.32,3200.0,61.2933,61.3357,61.2848,61.3357,3200.0
2016-04-08 11:05:00,72.33,72.4,72.32,72.37,1100.0,61.3442,61.4036,61.3357,61.3781,1100.0
2016-04-08 11:10:00,72.39,72.41,72.28,72.29,2803.0,61.3951,61.412,61.3018,61.3103,2803.0
2016-04-08 11:15:00,72.29,72.29,72.27,72.29,1800.0,61.3103,61.3103,61.2933,61.3103,1800.0
2016-04-08 11:20:00,72.3,72.33,72.28,72.28,1500.0,61.3187,61.3442,61.3018,61.3018,1500.0
2016-04-08 11:25:00,72.29,72.3,72.22,72.22,2000.0,61.3103,61.3187,61.2509,61.2509,2000.0
2016-04-08 11:30:00,72.22,72.23,72.16,72.22,2848.0,61.2509,61.2594,61.2,61.2509,2848.0
2016-04-08 11:35:00,72.2,72.2,72.11,72.15,3467.0,61.2339,61.2339,61.1576,61.1915,3467.0
2016-04-08 11:40:00,72.15,72.23,72.12,72.23,3200.0,61.1915,61.2594,61.1661,61.2594,3200.0
2016-04-08 11:45:00,72.24,72.26,72.19,72.19,1835.0,61.2679,61.2848,61.2255,61.2255,1835.0
2016-04-08 11:50:00,72.18,72.18,72.12,72.13,2200.0,61.217,61.217,61.1661,61.1746,2200.0
2016-04-08 11:55:00,72.11,72.13,72.11,72.12,1100.0,61.1576,61.1746,61.1576,61.1661,1100.0
2016-04-08 12:00:00,72.13,72.15,72.08,72.1,3216.0,61.1746,61.1915,61.1322,61.1491,3216.0
2016-04-08 12:05:00,72.09,72.16,72.09,72.16,2000.0,61.1406,61.2,61.1406,61.2,2000.0
2016-04-08 12:10:00,72.16,72.17,72.11,72.11,900.0,61.2,61.2085,61.1576,61.1576,900.0
2016-04-08 12:15:00,72.11,72.12,72.04,72.05,3300.0,61.1576,61.1661,61.0982,61.1067,3300.0
2016-04-08 12:20:00,72.1,72.11,72.07,72.07,400.0,61.1491,61.1576,61.1237,61.1237,400.0
2016-04-08 12:25:00,72.06,72.06,72.0,72.0,2100.0,61.1152,61.1152,61.0643,61.0643,2100.0
2016-04-08 12:30:00,71.98,71.98,71.89,71.91,1466.0,61.0473,61.0473,60.971,60.988,1466.0
2016-04-08 12:35:00,71.92,72.0,71.91,71.99,1000.0,60.9965,61.0643,60.988,61.0558,1000.0
2016-04-08 12:40:00,71.98,72.04,71.98,72.04,900.0,61.0473,61.0982,61.0473,61.0982,900.0
2016-04-08 12:45:00,72.04,72.05,71.99,72.05,2020.0,61.0982,61.1067,61.0558,61.1067,2020.0
2016-04-08 12:50:00,72.06,72.06,72.03,72.03,2403.0,61.1152,61.1152,61.0898,61.0898,2403.0
2016-04-08 12:55:00,72.04,72.05,72.01,72.01,1800.0,61.0982,61.1067,61.0728,61.0728,1800.0
2016-04-08 13:00:00,72.01,72.02,71.97,71.99,1700.0,61.0728,61.0813,61.0389,61.0558,1700.0
2016-04-08 13:05:00,71.99,72.02,71.98,72.0,1600.0,61.0558,61.0813,61.0473,61.0643,1600.0
2016-04-08 13:10:00,72.0,72.02,71.98,72.0,2500.0,61.0643,61.0813,61.0473,61.0643,2500.0
2016-04-08 13:15:00,71.99,71.99,71.97,71.98,1900.0,61.0558,61.0558,61.0389,61.0473,1900.0
2016-04-08 13:20:00,71.95,72.04,71.94,72.04,2850.0,61.0219,61.0982,61.0134,61.0982,2850.0
2016-04-08 13:25:00,72.01,72.01,71.95,71.97,1400.0,61.0728,61.0728,61.0219,61.0389,1400.0
2016-04-08 13:30:00,71.95,71.99,71.95,71.96,1207.0,61.0219,61.0558,61.0219,61.0304,1207.0
2016-04-08 13:35:00,71.97,72.01,71.96,71.99,4431.0,61.0389,61.0728,61.0304,61.0558,4431.0
2016-04-08 13:40:00,71.99,72.06,71.99,72.03,2000.0,61.0558,61.1152,61.0558,61.0898,2000.0
2016-04-08 13:45:00,72.02,72.03,72.0,72.0,2272.0,61.0813,61.0898,61.0643,61.0643,2272.0
2016-04-08 13:50:00,72.01,72.14,72.01,72.14,1800.0,61.0728,61.183,61.0728,61.183,1800.0
2016-04-08 13:55:00,72.12,72.14,72.1,72.1,850.0,61.1661,61.183,61.1491,61.1491,850.0
2016-04-08 14:00:00,72.09,72.09,72.08,72.09,400.0,61.1406,61.1406,61.1322,61.1406,400.0
2016-04-08 14:05:00,72.09,72.12,72.09,72.11,1238.0,61.1406,61.1661,61.1406,61.1576,1238.0
2016-04-08 14:10:00,72.13,72.13,72.12,72.13,500.0,61.1746,61.1746,61.1661,61.1746,500.0
2016-04-08 14:15:00,72.12,72.13,72.09,72.09,1600.0,61.1661,61.1746,61.1406,61.1406,1600.0
2016-04-08 14:20:00,72.09,72.11,72.08,72.11,1954.0,61.1406,61.1576,61.1322,61.1576,1954.0
2016-04-08 14:25:00,72.07,72.09,72.05,72.06,8700.0,61.1237,61.1406,61.1067,61.1152,8700.0
2016-04-08 14:30:00,72.06,72.07,72.04,72.07,1600.0,61.1152,61.1237,61.0982,61.1237,1600.0
2016-04-08 14:35:00,72.07,72.07,72.03,72.03,2100.0,61.1237,61.1237,61.0898,61.0898,2100.0
2016-04-08 14:40:00,72.03,72.04,72.02,72.03,3000.0,61.0898,61.0982,61.0813,61.0898,3000.0
2016-04-08 14:45:00,72.02,72.04,72.02,72.03,13915.0,61.0813,61.0982,61.0813,61.0898,13915.0
2016-04-08 14:50:00,72.02,72.05,72.02,72.04,16188.0,61.0813,61.1067,61.0813,61.0982,16188.0
2016-04-08 14:55:00,72.05,72.06,72.02,72.06,17765.0,61.1067,61.1152,61.0813,61.1152,17765.0
2016-04-08 15:00:00,72.05,72.07,72.04,72.04,3600.0,61.1067,61.1237,61.0982,61.0982,3600.0
2016-04-08 15:05:00,72.03,72.04,71.97,71.98,1900.0,61.0898,61.0982,61.0389,61.0473,1900.0
2016-04-08 15:10:00,72.01,72.03,72.01,72.03,200.0,61.0728,61.0898,61.0728,61.0898,200.0
2016-04-08 15:15:00,72.03,72.04,71.96,71.96,1200.0,61.0898,61.0982,61.0304,61.0304,1200.0
2016-04-08 15:20:00,71.97,72.03,71.97,72.03,1300.0,61.0389,61.0898,61.0389,61.0898,1300.0
2016-04-08 15:25:00,72.01,72.01,72.0,72.0,300.0,61.0728,61.0728,61.0643,61.0643,300.0
2016-04-08 15:30:00,71.98,71.99,71.91,71.94,2800.0,61.0473,61.0558,60.988,61.0134,2800.0
2016-04-08 15:35:00,71.94,72.02,71.94,72.02,700.0,61.0134,61.0813,61.0134,61.0813,700.0
2016-04-08 15:40:00,72.02,72.04,71.97,72.0,2304.0,61.0813,61.0982,61.0389,61.0643,2304.0
2016-04-08 15:45:00,72.03,72.08,72.02,72.04,12040.0,61.0898,61.1322,61.0813,61.0982,12040.0
2016-04-08 15:50:00,72.05,72.08,72.02,72.03,17234.0,61.1067,61.1322,61.0813,61.0898,17234.0
2016-04-08 15:55:00,72.04,72.09,72.0,72.07,87246.0,61.0982,61.1406,61.0643,61.1237,87246.0
2016-04-11 09:30:00,72.43,72.7,72.43,72.7,5194.0,61.429,61.658,61.429,61.658,5194.0
2016-04-11 09:35:00,72.57,72.57,72.41,72.49,1667.0,61.5477,61.5477,61.412,61.4799,1667.0
2016-04-11 09:40:00,72.49,72.5,72.37,72.49,6289.0,61.4799,61.4884,61.3781,61.4799,6289.0
2016-04-11 09:45:00,72.52,72.54,72.46,72.53,8100.0,61.5053,61.5223,61.4544,61.5138,8100.0
2016-04-11 09:50:00,72.53,72.54,72.41,72.42,4660.0,61.5138,61.5223,61.412,61.4205,4660.0
2016-04-11 09:55:00,72.44,72.46,72.41,72.41,3040.0,61.4375,61.4544,61.412,61.412,3040.0
2016-04-11 10:00:00,72.43,72.45,72.36,72.38,6898.0,61.429,61.446,61.3696,61.3866,6898.0
2016-04-11 10:05:00,72.39,72.5,72.39,72.5,1800.0,61.3951,61.4884,61.3951,61.4884,1800.0
2016-04-11 10:10:00,72.49,72.52,72.49,72.51,1724.0,61.4799,61.5053,61.4799,61.4968,1724.0
2016-04-11 10:15:00,72.53,72.59,72.53,72.57,7600.0,61.5138,61.5647,61.5138,61.5477,7600.0
2016-04-11 10:20:00,72.56,72.63,72.56,72.61,2100.0,61.5393,61.5986,61.5393,61.5817,2100.0
2016-04-11 10:25:00,72.61,72.63,72.52,72.52,3883.0,61.5817,61.5986,61.5053,61.5053,3883.0
2016-04-11 10:30:00,72.52,72.52,72.41,72.46,1700.0,61.5053,61.5053,61.412,61.4544,1700.0
2016-04-11 10:35:00,72.46,72.46,72.44,72.45,877.0,61.4544,61.4544,61.4375,61.446,877.0
2016-04-11 10:40:00,72.48,72.51,72.37,72.37,5100.0,61.4714,61.4968,61.3781,61.3781,5100.0
2016-04-11 10:45:00,72.39,72.43,72.36,72.43,6928.0,61.3951,61.429,61.3696,61.429,6928.0
2016-04-11 10:50:00,72.44,72.48,72.43,72.48,1300.0,61.4375,61.4714,61.429,61.4714,1300.0
2016-04-11 10:55:00,72.5,72.5,72.41,72.41,1906.0,61.4884,61.4884,61.412,61.412,1906.0
2016-04-11 11:00:00,72.41,72.41,72.32,72.32,4300.0,61.412,61.412,61.3357,61.3357,4300.0
2016-04-11 11:05:00,72.31,72.36,72.31,72.36,1200.0,61.3272,61.3696,61.3272,61.3696,1200.0
2016-04-11 11:10:00,72.39,72.45,72.39,72.39,3100.0,61.3951,61.446,61.3951,61.3951,3100.0
2016-04-11 11:15:00,72.35,72.35,72.3,72.32,2634.0,61.3611,61.3611,61.3187,61.3357,2634.0
2016-04-11 11:20:00,72.34,72.38,72.34,72.38,2228.0,61.3527,61.3866,61.3527,61.3866,2228.0
2016-04-11 11:25:00,72.38,72.41,72.35,72.39,2200.0,61.3866,61.412,61.3611,61.3951,2200.0
2016-04-11 11:30:00,72.39,72.39,72.23,72.25,1603.0,61.3951,61.3951,61.2594,61.2763,1603.0
2016-04-11 11:35:00,72.26,72.3,72.24,72.24,2855.0,61.2848,61.3187,61.2679,61.2679,2855.0
2016-04-11 11:40:00,72.22,72.24,72.19,72.23,2200.0,61.2509,61.2679,61.2255,61.2594,2200.0
2016-04-11 11:45:00,72.21,72.31,72.19,72.31,4983.0,61.2424,61.3272,61.2255,61.3272,4983.0
2016-04-11 11:50:00,72.31,72.33,72.25,72.33,3017.0,61.3272,61.3442,61.2763,61.3442,3017.0
2016-04-11 11:55:00,72.3,72.37,72.27,72.37,3943.0,61.3187,61.3781,61.2933,61.3781,3943.0
2016-04-11 12:00:00,72.38,72.38,72.31,72.33,2529.0,61.3866,61.3866,61.3272,61.3442,2529.0
2016-04-11 12:05:00,72.33,72.33,72.28,72.31,2800.0,61.3442,61.3442,61.3018,61.3272,2800.0
2016-04-11 12:10:00,72.3,72.52,72.3,72.51,15491.0,61.3187,61.5053,61.3187,61.4968,15491.0
2016-04-11 12:15:00,72.5,72.52,72.48,72.49,1620.0,61.4884,61.5053,61.4714,61.4799,1620.0
2016-04-11 12:20:00,72.49,72.49,72.47,72.47,530.0,61.4799,61.4799,61.4629,61.4629,530.0
2016-04-11 12:25:00,72.48,72.49,72.43,72.45,2500.0,61.4714,61.4799,61.429,61.446,2500.0
2016-04-11 12:30:00,72.44,72.45,72.39,72.39,5220.0,61.4375,61.446,61.3951,61.3951,5220.0
2016-04-11 12:35:00,72.38,72.39,72.35,72.36,2698.0,61.3866,61.3951,61.3611,61.3696,2698.0
2016-04-11 12:40:00,72.31,72.38,72.3,72.38,3145.0,61.3272,61.3866,61.3187,61.3866,3145.0
2016-04-11 12:45:00,72.39,72.45,72.36,72.43,3586.0,61.3951,61.446,61.3696,61.429,3586.0
2016-04-11 12:50:00,72.43,72.53,72.43,72.51,10300.0,61.429,61.5138,61.429,61.4968,10300.0
2016-04-11 12:55:00,72.48,72.54,72.47,72.54,6436.0,61.4714,61.5223,61.4629,61.5223,6436.0
2016-04-11 13:00:00,72.52,72.56,72.52,72.53,3235.0,61.5053,61.5393,61.5053,61.5138,3235.0
2016-04-11 13:05:00,72.53,72.58,72.5,72.52,5671.0,61.5138,61.5562,61.4884,61.5053,5671.0
2016-04-11 13:10:00,72.51,72.51,72.46,72.47,6000.0,61.4968,61.4968,61.4544,61.4629,6000.0
2016-04-11 13:15:00,72.47,72.53,72.44,72.47,11347.0,61.4629,61.5138,61.4375,61.4629,11347.0
2016-04-11 13:20:00,72.45,72.48,72.44,72.44,4940.0,61.446,61.4714,61.4375,61.4375,4940.0
2016-04-11 13:25:00,72.45,72.45,72.35,72.38,7704.0,61.446,61.446,61.3611,61.3866,7704.0
2016-04-11 13:30:00,72.38,72.42,72.38,72.38,7415.0,61.3866,61.4205,61.3866,61.3866,7415.0
2016-04-11 13:35:00,72.38,72.41,72.32,72.32,13945.0,61.3866,61.412,61.3357,61.3357,13945.0
2016-04-11 13:40:00,72.32,72.4,72.32,72.38,13599.0,61.3357,61.4036,61.3357,61.3866,13599.0
2016-04-11 13:45:00,72.38,72.38,72.34,72.37,6076.0,61.3866,61.3866,61.3527,61.3781,6076.0
2016-04-11 13:50:00,72.38,72.39,72.34,72.35,1832.0,61.3866,61.3951,61.3527,61.3611,1832.0
2016-04-11 13:55:00,72.37,72.39,72.36,72.38,2420.0,61.3781,61.3951,61.3696,61.3866,2420.0
2016-04-11 14:00:00,72.39,72.42,72.32,72.32,3362.0,61.3951,61.4205,61.3357,61.3357,3362.0
2016-04-11 14:05:00,72.32,72.38,72.32,72.36,4150.0,61.3357,61.3866,61.3357,61.3696,4150.0
2016-04-11 14:10:00,72.36,72.39,72.34,72.36,3601.0,61.3696,61.3951,61.3527,61.3696,3601.0
2016-04-11 14:15:00,72.34,72.4,72.34,72.39,4239.0,61.3527,61.4036,61.3527,61.3951,4239.0
2016-04-11 14:20:00,72.38,72.41,72.35,72.36,2500.0,61.3866,61.412,61.3611,61.3696,2500.0
2016-04-11 14:25:00,72.37,72.39,72.33,72.34,1300.0,61.3781,61.3951,61.3442,61.3527,1300.0
2016-04-11 14:30:00,72.31,72.39,72.31,72.33,9778.0,61.3272,61.3951,61.3272,61.3442,9778.0
2016-04-11 14:35:00,72.33,72.4,72.29,72.4,23854.0,61.3442,61.4036,61.3103,61.4036,23854.0
2016-04-11 14:40:00,72.37,72.4,72.36,72.38,4100.0,61.3781,61.4036,61.3696,61.3866,4100.0
2016-04-11 14:45:00,72.37,72.4,72.34,72.39,2500.0,61.3781,61.4036,61.3527,61.3951,2500.0
2016-04-11 14:50:00,72.39,72.44,72.36,72.43,3800.0,61.3951,61.4375,61.3696,61.429,3800.0
2016-04-11 14:55:00,72.42,72.42,72.37,72.38,2600.0,61.4205,61.4205,61.3781,61.3866,2600.0
2016-04-11 15:00:00,72.38,72.39,72.32,72.34,3000.0,61.3866,61.3951,61.3357,61.3527,3000.0
2016-04-11 15:05:00,72.32,72.32,72.24,72.27,5600.0,61.3357,61.3357,61.2679,61.2933,5600.0
2016-04-11 15:10:00,72.28,72.32,72.27,72.28,3386.0,61.3018,61.3357,61.2933,61.3018,3386.0
2016-04-11 15:15:00,72.28,72.31,72.27,72.29,2700.0,61.3018,61.3272,61.2933,61.3103,2700.0
2016-04-11 15:20:00,72.31,72.31,72.26,72.28,3100.0,61.3272,61.3272,61.2848,61.3018,3100.0
2016-04-11 15:25:00,72.28,72.36,72.22,72.23,23171.0,61.3018,61.3696,61.2509,61.2594,23171.0
2016-04-11 15:30:00,72.23,72.26,72.21,72.23,10037.0,61.2594,61.2848,61.2424,61.2594,10037.0
2016-04-11 15:35:00,72.24,72.26,72.22,72.25,12160.0,61.2679,61.2848,61.2509,61.2763,12160.0
2016-04-11 15:40:00,72.26,72.28,72.18,72.21,9050.0,61.2848,61.3018,61.217,61.2424,9050.0
2016-04-11 15:45:00,72.22,72.27,72.2,72.25,33010.0,61.2509,61.2933,61.2339,61.2763,33010.0
2016-04-11 15:50:00,72.24,72.26,72.22,72.23,24361.0,61.2679,61.2848,61.2509,61.2594,24361.0
2016-04-11 15:55:00,72.24,72.24,72.14,72.17,112507.0,61.2679,61.2679,61.183,61.2085,112507.0
2016-04-12 09:30:00,72.22,72.37,72.15,72.33,8048.0,61.2509,61.3781,61.1915,61.3442,8048.0
2016-04-12 09:35:00,72.37,72.37,72.29,72.29,1375.0,61.3781,61.3781,61.3103,61.3103,1375.0
2016-04-12 09:40:00,72.22,72.22,72.1,72.16,5663.0,61.2509,61.2509,61.1491,61.2,5663.0
2016-04-12 09:45:00,72.28,72.41,72.26,72.33,20400.0,61.3018,61.412,61.2848,61.3442,20400.0
2016-04-12 09:50:00,72.3,72.32,72.06,72.1,26700.0,61.3187,61.3357,61.1152,61.1491,26700.0
2016-04-12 09:55:00,72.11,72.11,71.94,71.98,20400.0,61.1576,61.1576,61.0134,61.0473,20400.0
2016-04-12 10:00:00,71.97,72.14,71.96,72.05,7436.0,61.0389,61.183,61.0304,61.1067,7436.0
2016-04-12 10:05:00,72.03,72.08,71.98,71.98,2000.0,61.0898,61.1322,61.0473,61.0473,2000.0
2016-04-12 10:10:00,71.95,71.95,71.85,71.85,1854.0,61.0219,61.0219,60.9371,60.9371,1854.0
2016-04-12 10:15:00,71.85,71.85,71.78,71.84,1600.0,60.9371,60.9371,60.8777,60.9286,1600.0
2016-04-12 10:20:00,71.86,71.86,71.74,71.76,3160.0,60.9456,60.9456,60.8438,60.8608,3160.0
2016-04-12 10:25:00,71.76,71.82,71.73,71.74,5701.0,60.8608,60.9116,60.8353,60.8438,5701.0
2016-04-12 10:30:00,71.83,72.0,71.78,71.78,11810.0,60.9201,61.0643,60.8777,60.8777,11810.0
2016-04-12 10:35:00,71.79,71.81,71.69,71.74,6900.0,60.8862,60.9032,60.8014,60.8438,6900.0
2016-04-12 10:40:00,71.75,71.83,71.75,71.8,1968.0,60.8523,60.9201,60.8523,60.8947,1968.0
2016-04-12 10:45:00,71.8,71.8,71.75,71.77,2000.0,60.8947,60.8947,60.8523,60.8692,2000.0
2016-04-12 10:50:00,71.81,71.9,71.79,71.88,10186.0,60.9032,60.9795,60.8862,60.9625,10186.0
2016-04-12 10:55:00,71.91,71.94,71.81,71.94,10943.0,60.988,61.0134,60.9032,61.0134,10943.0
2016-04-12 11:00:00,71.96,71.97,71.82,71.85,1820.0,61.0304,61.0389,60.9116,60.9371,1820.0
2016-04-12 11:05:00,71.86,71.94,71.84,71.91,6654.0,60.9456,61.0134,60.9286,60.988,6654.0
2016-04-12 11:10:00,71.88,71.98,71.88,71.98,1688.0,60.9625,61.0473,60.9625,61.0473,1688.0
2016-04-12 11:15:00,71.96,72.05,71.93,72.02,7944.0,61.0304,61.1067,61.0049,61.0813,7944.0
2016-04-12 11:20:00,72.03,72.05,71.98,71.99,13434.0,61.0898,61.1067,61.0473,61.0558,13434.0
2016-04-12 11:25:00,71.98,72.02,71.95,71.96,18500.0,61.0473,61.0813,61.0219,61.0304,18500.0
2016-04-12 11:30:00,71.97,72.04,71.9,71.92,11300.0,61.0389,61.0982,60.9795,60.9965,11300.0
2016-04-12 11:35:00,71.95,71.99,71.92,71.94,2600.0,61.0219,61.0558,60.9965,61.0134,2600.0
2016-04-12 11:40:00,71.91,71.93,71.87,71.89,3900.0,60.988,61.0049,60.9541,60.971,3900.0
2016-04-12 11:45:00,71.91,72.01,71.91,71.96,3934.0,60.988,61.0728,60.988,61.0304,3934.0
2016-04-12 11:50:00,71.96,72.0,71.93,71.94,2800.0,61.0304,61.0643,61.0049,61.0134,2800.0
2016-04-12 11:55:00,71.93,71.98,71.92,71.96,3281.0,61.0049,61.0473,60.9965,61.0304,3281.0
2016-04-12 12:00:00,71.95,72.0,71.95,71.98,2800.0,61.0219,61.0643,61.0219,61.0473,2800.0
2016-04-12 12:05:00,71.97,71.99,71.93,71.99,11285.0,61.0389,61.0558,61.0049,61.0558,11285.0
2016-04-12 12:10:00,72.0,72.0,71.95,71.99,3007.0,61.0643,61.0643,61.0219,61.0558,3007.0
2016-04-12 12:15:00,72.0,72.01,71.95,71.99,32100.0,61.0643,61.0728,61.0219,61.0558,32100.0
2016-04-12 12:20:00,71.98,72.01,71.96,72.0,8700.0,61.0473,61.0728,61.0304,61.0643,8700.0
2016-04-12 12:25:00,72.0,72.01,71.95,71.96,5300.0,61.0643,61.0728,61.0219,61.0304,5300.0
2016-04-12 12:30:00,71.95,71.98,71.91,71.94,7298.0,61.0219,61.0473,60.988,61.0134,7298.0
2016-04-12 12:35:00,71.95,72.01,71.95,71.97,3100.0,61.0219,61.0728,61.0219,61.0389,3100.0
2016-04-12 12:40:00,71.96,72.02,71.96,72.0,6280.0,61.0304,61.0813,61.0304,61.0643,6280.0
2016-04-12 12:45:00,71.99,71.99,71.92,71.94,6400.0,61.0558,61.0558,60.9965,61.0134,6400.0
2016-04-12 12:50:00,71.96,71.99,71.95,71.96,3900.0,61.0304,61.0558,61.0219,61.0304,3900.0
2016-04-12 12:55:00,71.97,72.0,71.88,71.89,6106.0,61.0389,61.0643,60.9625,60.971,6106.0
2016-04-12 13:00:00,71.9,71.95,71.9,71.94,1600.0,60.9795,61.0219,60.9795,61.0134,1600.0
2016-04-12 13:05:00,71.93,71.96,71.89,71.93,4900.0,61.0049,61.0304,60.971,61.0049,4900.0
2016-04-12 13:10:00,71.96,71.97,71.92,71.92,3242.0,61.0304,61.0389,60.9965,60.9965,3242.0
2016-04-12 13:15:00,71.94,71.95,71.91,71.91,5000.0,61.0134,61.0219,60.988,60.988,5000.0
2016-04-12 13:20:00,71.91,71.96,71.88,71.94,9700.0,60.988,61.0304,60.9625,61.0134,9700.0
2016-04-12 13:25:00,71.94,71.95,71.93,71.93,1917.0,61.0134,61.0219,61.0049,61.0049,1917.0
2016-04-12 13:30:00,71.94,71.98,71.94,71.98,1700.0,61.0134,61.0473,61.0134,61.0473,1700.0
2016-04-12 13:35:00,71.98,72.0,71.96,71.99,10172.0,61.0473,61.0643,61.0304,61.0558,10172.0
2016-04-12 13:40:00,71.99,72.0,71.98,71.98,2422.0,61.0558,61.0643,61.0473,61.0473,2422.0
2016-04-12 13:45:00,71.98,72.02,71.95,71.95,10294.0,61.0473,61.0813,61.0219,61.0219,10294.0
2016-04-12 13:50:00,71.96,71.98,71.93,71.94,3772.0,61.0304,61.0473,61.0049,61.0134,3772.0
2016-04-12 13:55:00,71.96,71.99,71.95,71.97,1950.0,61.0304,61.0558,61.0219,61.0389,1950.0
2016-04-12 14:00:00,72.0,72.0,71.97,71.98,17867.0,61.0643,61.0643,61.0389,61.0473,17867.0
2016-04-12 14:05:00,71.97,72.01,71.94,71.99,13300.0,61.0389,61.0728,61.0134,61.0558,13300.0
2016-04-12 14:10:00,72.0,72.02,71.99,72.0,44108.0,61.0643,61.0813,61.0558,61.0643,44108.0
2016-04-12 14:15:00,72.0,72.06,71.99,72.03,28000.0,61.0643,61.1152,61.0558,61.0898,28000.0
2016-04-12 14:20:00,72.03,72.07,72.03,72.06,1917.0,61.0898,61.1237,61.0898,61.1152,1917.0
2016-04-12 14:25:00,72.05,72.07,72.03,72.07,2568.0,61.1067,61.1237,61.0898,61.1237,2568.0
2016-04-12 14:30:00,72.06,72.07,72.04,72.05,3597.0,61.1152,61.1237,61.0982,61.1067,3597.0
2016-04-12 14:35:00,72.05,72.08,72.03,72.08,4777.0,61.1067,61.1322,61.0898,61.1322,4777.0
2016-04-12 14:40:00,72.09,72.12,72.08,72.12,1900.0,61.1406,61.1661,61.1322,61.1661,1900.0
2016-04-12 14:45:00,72.13,72.16,72.11,72.11,1700.0,61.1746,61.2,61.1576,61.1576,1700.0
2016-04-12 14:50:00,72.11,72.16,72.1,72.16,8388.0,61.1576,61.2,61.1491,61.2,8388.0
2016-04-12 14:55:00,72.15,72.15,72.1,72.1,3534.0,61.1915,61.1915,61.1491,61.1491,3534.0
2016-04-12 15:00:00,72.11,72.12,72.09,72.1,25190.0,61.1576,61.1661,61.1406,61.1491,25190.0
2016-04-12 15:05:00,72.1,72.12,72.09,72.09,14388.0,61.1491,61.1661,61.1406,61.1406,14388.0
2016-04-12 15:10:00,72.09,72.11,72.08,72.1,8500.0,61.1406,61.1576,61.1322,61.1491,8500.0
2016-04-12 15:15:00,72.1,72.11,72.08,72.1,16072.0,61.1491,61.1576,61.1322,61.1491,16072.0
2016-04-12 15:20:00,72.1,72.11,72.05,72.08,11600.0,61.1491,61.1576,61.1067,61.1322,11600.0
2016-04-12 15:25:00,72.09,72.1,72.06,72.09,7900.0,61.1406,61.1491,61.1152,61.1406,7900.0
2016-04-12 15:30:00,72.08,72.14,72.07,72.14,10434.0,61.1322,61.183,61.1237,61.183,10434.0
2016-04-12 15:35:00,72.15,72.18,72.1,72.15,15468.0,61.1915,61.217,61.1491,61.1915,15468.0
2016-04-12 15:40:00,72.15,72.15,72.1,72.11,7694.0,61.1915,61.1915,61.1491,61.1576,7694.0
2016-04-12 15:45:00,72.07,72.12,72.06,72.1,10076.0,61.1237,61.1661,61.1152,61.1491,10076.0
2016-04-12 15:50:00,72.09,72.12,72.09,72.1,28109.0,61.1406,61.1661,61.1406,61.1491,28109.0
2016-04-12 15:55:00,72.09,72.19,72.08,72.15,52298.0,61.1406,61.2255,61.1322,61.1915,52298.0
2016-04-13 09:30:00,72.22,72.54,72.19,72.45,7294.0,61.2509,61.5223,61.2255,61.446,7294.0
2016-04-13 09:35:00,72.42,72.45,72.42,72.44,400.0,61.4205,61.446,61.4205,61.4375,400.0
2016-04-13 09:40:00,72.31,72.6,72.31,72.6,10698.0,61.3272,61.5732,61.3272,61.5732,10698.0
2016-04-13 09:45:00,72.61,72.66,72.59,72.62,12500.0,61.5817,61.6241,61.5647,61.5901,12500.0
2016-04-13 09:50:00,72.62,72.74,72.61,72.74,4847.0,61.5901,61.6919,61.5817,61.6919,4847.0
2016-04-13 09:55:00,72.75,72.76,72.67,72.67,1550.0,61.7004,61.7089,61.6325,61.6325,1550.0
2016-04-13 10:00:00,72.66,72.66,72.51,72.52,4222.0,61.6241,61.6241,61.4968,61.5053,4222.0
2016-04-13 10:05:00,72.51,72.62,72.5,72.59,5361.0,61.4968,61.5901,61.4884,61.5647,5361.0
2016-04-13 10:10:00,72.58,72.61,72.57,72.58,2200.0,61.5562,61.5817,61.5477,61.5562,2200.0
2016-04-13 10:15:00,72.57,72.59,72.57,72.59,1600.0,61.5477,61.5647,61.5477,61.5647,1600.0
2016-04-13 10:20:00,72.57,72.61,72.55,72.56,6813.0,61.5477,61.5817,61.5308,61.5393,6813.0
2016-04-13 10:25:00,72.57,72.61,72.55,72.56,4804.0,61.5477,61.5817,61.5308,61.5393,4804.0
2016-04-13 10:30:00,72.58,72.62,72.57,72.59,2000.0,61.5562,61.5901,61.5477,61.5647,2000.0
2016-04-13 10:35:00,72.57,72.6,72.54,72.56,4513.0,61.5477,61.5732,61.5223,61.5393,4513.0
2016-04-13 10:40:00,72.56,72.6,72.56,72.6,1700.0,61.5393,61.5732,61.5393,61.5732,1700.0
2016-04-13 10:45:00,72.6,72.6,72.56,72.56,3256.0,61.5732,61.5732,61.5393,61.5393,3256.0
2016-04-13 10:50:00,72.56,72.56,72.49,72.53,4211.0,61.5393,61.5393,61.4799,61.5138,4211.0
2016-04-13 10:55:00,72.54,72.54,72.47,72.51,2000.0,61.5223,61.5223,61.4629,61.4968,2000.0
2016-04-13 11:00:00,72.5,72.55,72.5,72.54,1307.0,61.4884,61.5308,61.4884,61.5223,1307.0
2016-04-13 11:05:00,72.54,72.57,72.54,72.56,3200.0,61.5223,61.5477,61.5223,61.5393,3200.0
2016-04-13 11:10:00,72.54,72.55,72.52,72.53,2500.0,61.5223,61.5308,61.5053,61.5138,2500.0
2016-04-13 11:15:00,72.52,72.55,72.51,72.52,1500.0,61.5053,61.5308,61.4968,61.5053,1500.0
2016-04-13 11:20:00,72.55,72.6,72.55,72.56,2500.0,61.5308,61.5732,61.5308,61.5393,2500.0
2016-04-13 11:25:00,72.56,72.65,72.56,72.64,4210.0,61.5393,61.6156,61.5393,61.6071,4210.0
2016-04-13 11:30:00,72.66,72.69,72.64,72.64,1600.0,61.6241,61.6495,61.6071,61.6071,1600.0
2016-04-13 11:35:00,72.65,72.75,72.63,72.75,2983.0,61.6156,61.7004,61.5986,61.7004,2983.0
2016-04-13 11:40:00,72.75,72.75,72.69,72.69,1256.0,61.7004,61.7004,61.6495,61.6495,1256.0
2016-04-13 11:45:00,72.68,72.68,72.65,72.66,1300.0,61.641,61.641,61.6156,61.6241,1300.0
2016-04-13 11:50:00,72.66,72.69,72.63,72.63,4560.0,61.6241,61.6495,61.5986,61.5986,4560.0
2016-04-13 11:55:00,72.63,72.65,72.62,72.63,2220.0,61.5986,61.6156,61.5901,61.5986,2220.0
2016-04-13 12:00:00,72.63,72.65,72.59,72.61,4600.0,61.5986,61.6156,61.5647,61.5817,4600.0
2016-04-13 12:05:00,72.6,72.66,72.6,72.65,1100.0,61.5732,61.6241,61.5732,61.6156,1100.0
2016-04-13 12:10:00,72.66,72.68,72.61,72.61,1700.0,61.6241,61.641,61.5817,61.5817,1700.0
2016-04-13 12:15:00,72.58,72.59,72.53,72.53,1665.0,61.5562,61.5647,61.5138,61.5138,1665.0
2016-04-13 12:20:00,72.52,72.52,72.5,72.51,758.0,61.5053,61.5053,61.4884,61.4968,758.0
2016-04-13 12:25:00,72.52,72.55,72.51,72.54,3048.0,61.5053,61.5308,61.4968,61.5223,3048.0
2016-04-13 12:30:00,72.54,72.54,72.46,72.5,3900.0,61.5223,61.5223,61.4544,61.4884,3900.0
2016-04-13 12:35:00,72.53,72.54,72.51,72.52,1050.0,61.5138,61.5223,61.4968,61.5053,1050.0
2016-04-13 12:40:00,72.52,72.57,72.51,72.55,2110.0,61.5053,61.5477,61.4968,61.5308,2110.0
2016-04-13 12:45:00,72.55,72.57,72.55,72.56,1100.0,61.5308,61.5477,61.5308,61.5393,1100.0
2016-04-13 12:50:00,72.55,72.56,72.5,72.53,2398.0,61.5308,61.5393,61.4884,61.5138,2398.0
2016-04-13 12:55:00,72.53,72.55,72.51,72.55,900.0,61.5138,61.5308,61.4968,61.5308,900.0
2016-04-13 13:00:00,72.55,72.57,72.51,72.51,2500.0,61.5308,61.5477,61.4968,61.4968,2500.0
2016-04-13 13:05:00,72.51,72.56,72.51,72.54,2081.0,61.4968,61.5393,61.4968,61.5223,2081.0
2016-04-13 13:10:00,72.53,72.55,72.51,72.55,1800.0,61.5138,61.5308,61.4968,61.5308,1800.0
2016-04-13 13:15:00,72.56,72.58,72.53,72.56,3000.0,61.5393,61.5562,61.5138,61.5393,3000.0
2016-04-13 13:20:00,72.55,72.6,72.51,72.59,9951.0,61.5308,61.5732,61.4968,61.5647,9951.0
2016-04-13 13:25:00,72.57,72.61,72.57,72.61,800.0,61.5477,61.5817,61.5477,61.5817,800.0
2016-04-13 13:30:00,72.61,72.64,72.58,72.64,1400.0,61.5817,61.6071,61.5562,61.6071,1400.0
2016-04-13 13:35:00,72.63,72.66,72.62,72.65,2369.0,61.5986,61.6241,61.5901,61.6156,2369.0
2016-04-13 13:40:00,72.64,72.64,72.6,72.61,2100.0,61.6071,61.6071,61.5732,61.5817,2100.0
2016-04-13 13:45:00,72.61,72.64,72.6,72.64,2163.0,61.5817,61.6071,61.5732,61.6071,2163.0
2016-04-13 13:50:00,72.64,72.64,72.6,72.64,3700.0,61.6071,61.6071,61.5732,61.6071,3700.0
2016-04-13 13:55:00,72.62,72.63,72.59,72.63,2885.0,61.5901,61.5986,61.5647,61.5986,2885.0
2016-04-13 14:00:00,72.62,72.63,72.58,72.59,3952.0,61.5901,61.5986,61.5562,61.5647,3952.0
2016-04-13 14:05:00,72.6,72.67,72.6,72.66,16403.0,61.5732,61.6325,61.5732,61.6241,16403.0
2016-04-13 14:10:00,72.66,72.67,72.61,72.61,7055.0,61.6241,61.6325,61.5817,61.5817,7055.0
2016-04-13 14:15:00,72.6,72.62,72.58,72.61,3500.0,61.5732,61.5901,61.5562,61.5817,3500.0
2016-04-13 14:20:00,72.61,72.62,72.58,72.61,8986.0,61.5817,61.5901,61.5562,61.5817,8986.0
2016-04-13 14:25:00,72.6,72.62,72.59,72.62,9650.0,61.5732,61.5901,61.5647,61.5901,9650.0
2016-04-13 14:30:00,72.6,72.62,72.59,72.6,15505.0,61.5732,61.5901,61.5647,61.5732,15505.0
2016-04-13 14:35:00,72.6,72.62,72.59,72.62,9622.0,61.5732,61.5901,61.5647,61.5901,9622.0
2016-04-13 14:40:00,72.63,72.68,72.6,72.66,11036.0,61.5986,61.641,61.5732,61.6241,11036.0
2016-04-13 14:45:00,72.67,72.71,72.67,72.69,10763.0,61.6325,61.6665,61.6325,61.6495,10763.0
2016-04-13 14:50:00,72.7,72.7,72.69,72.69,2300.0,61.658,61.658,61.6495,61.6495,2300.0
2016-04-13 14:55:00,72.69,72.7,72.68,72.7,4225.0,61.6495,61.658,61.641,61.658,4225.0
2016-04-13 15:00:00,72.69,72.72,72.69,72.71,10479.0,61.6495,61.675,61.6495,61.6665,10479.0
2016-04-13 15:05:00,72.7,72.78,72.7,72.78,19411.0,61.658,61.7258,61.658,61.7258,19411.0
2016-04-13 15:10:00,72.77,72.78,72.73,72.75,15767.0,61.7174,61.7258,61.6834,61.7004,15767.0
2016-04-13 15:15:00,72.73,72.75,72.72,72.75,9890.0,61.6834,61.7004,61.675,61.7004,9890.0
2016-04-13 15:20:00,72.75,72.76,72.72,72.73,6251.0,61.7004,61.7089,61.675,61.6834,6251.0
2016-04-13 15:25:00,72.73,72.76,72.71,72.76,8630.0,61.6834,61.7089,61.6665,61.7089,8630.0
2016-04-13 15:30:00,72.77,72.85,72.77,72.82,5200.0,61.7174,61.7852,61.7174,61.7598,5200.0
2016-04-13 15:35:00,72.82,72.84,72.8,72.84,38394.0,61.7598,61.7767,61.7428,61.7767,38394.0
2016-04-13 15:40:00,72.83,72.84,72.82,72.83,4291.0,61.7682,61.7767,61.7598,61.7682,4291.0
2016-04-13 15:45:00,72.83,72.85,72.83,72.83,7944.0,61.7682,61.7852,61.7682,61.7682,7944.0
2016-04-13 15:50:00,72.84,72.85,72.83,72.84,6980.0,61.7767,61.7852,61.7682,61.7767,6980.0
2016-04-13 15:55:00,72.85,72.91,72.81,72.9,35118.0,61.7852,61.8361,61.7513,61.8276,35118.0
2016-04-14 09:30:00,72.38,72.5,71.93,72.09,21042.0,61.3866,61.4884,61.0049,61.1406,21042.0
2016-04-14 09:35:00,72.09,72.14,72.01,72.09,2200.0,61.1406,61.183,61.0728,61.1406,2200.0
2016-04-14 09:40:00,72.1,72.16,71.95,72.15,14169.0,61.1491,61.2,61.0219,61.1915,14169.0
2016-04-14 09:45:00,72.16,72.19,72.07,72.17,8901.0,61.2,61.2255,61.1237,61.2085,8901.0
2016-04-14 09:50:00,72.16,72.23,72.13,72.17,11778.0,61.2,61.2594,61.1746,61.2085,11778.0
2016-04-14 09:55:00,72.19,72.29,72.18,72.24,25782.0,61.2255,61.3103,61.217,61.2679,25782.0
2016-04-14 10:00:00,72.31,72.38,72.31,72.38,3805.0,61.3272,61.3866,61.3272,61.3866,3805.0
2016-04-14 10:05:00,72.37,72.4,72.34,72.34,2986.0,61.3781,61.4036,61.3527,61.3527,2986.0
2016-04-14 10:10:00,72.37,72.48,72.37,72.47,2586.0,61.3781,61.4714,61.3781,61.4629,2586.0
2016-04-14 10:15:00,72.46,72.48,72.44,72.44,1400.0,61.4544,61.4714,61.4375,61.4375,1400.0
2016-04-14 10:20:00,72.46,72.48,72.42,72.44,12652.0,61.4544,61.4714,61.4205,61.4375,12652.0
2016-04-14 10:25:00,72.43,72.53,72.42,72.44,11910.0,61.429,61.5138,61.4205,61.4375,11910.0
2016-04-14 10:30:00,72.47,72.51,72.44,72.5,25507.0,61.4629,61.4968,61.4375,61.4884,25507.0
2016-04-14 10:35:00,72.5,72.5,72.44,72.44,17505.0,61.4884,61.4884,61.4375,61.4375,17505.0
2016-04-14 10:40:00,72.43,72.49,72.43,72.46,11200.0,61.429,61.4799,61.429,61.4544,11200.0
2016-04-14 10:45:00,72.46,72.47,72.38,72.38,9810.0,61.4544,61.4629,61.3866,61.3866,9810.0
2016-04-14 10:50:00,72.4,72.49,72.4,72.48,3055.0,61.4036,61.4799,61.4036,61.4714,3055.0
2016-04-14 10:55:00,72.5,72.5,72.39,72.4,9400.0,61.4884,61.4884,61.3951,61.4036,9400.0
2016-04-14 11:00:00,72.39,72.42,72.37,72.41,5000.0,61.3951,61.4205,61.3781,61.412,5000.0
2016-04-14 11:05:00,72.41,72.48,72.41,72.43,2400.0,61.412,61.4714,61.412,61.429,2400.0
2016-04-14 11:10:00,72.45,72.47,72.44,72.44,3800.0,61.446,61.4629,61.4375,61.4375,3800.0
2016-04-14 11:15:00,72.42,72.44,72.41,72.42,2886.0,61.4205,61.4375,61.412,61.4205,2886.0
2016-04-14 11:20:00,72.41,72.45,72.4,72.45,2000.0,61.412,61.446,61.4036,61.446,2000.0
2016-04-14 11:25:00,72.44,72.44,72.39,72.4,2506.0,61.4375,61.4375,61.3951,61.4036,2506.0
2016-04-14 11:30:00,72.39,72.5,72.38,72.49,5900.0,61.3951,61.4884,61.3866,61.4799,5900.0
2016-04-14 11:35:00,72.5,72.52,72.48,72.5,3709.0,61.4884,61.5053,61.4714,61.4884,3709.0
2016-04-14 11:40:00,72.49,72.52,72.46,72.52,4052.0,61.4799,61.5053,61.4544,61.5053,4052.0
2016-04-14 11:45:00,72.53,72.54,72.52,72.52,5754.0,61.5138,61.5223,61.5053,61.5053,5754.0
2016-04-14 11:50:00,72.52,72.52,72.49,72.51,2700.0,61.5053,61.5053,61.4799,61.4968,2700.0
2016-04-14 11:55:00,72.5,72.53,72.5,72.52,4400.0,61.4884,61.5138,61.4884,61.5053,4400.0
2016-04-14 12:00:00,72.52,72.54,72.5,72.52,6000.0,61.5053,61.5223,61.4884,61.5053,6000.0
2016-04-14 12:05:00,72.52,72.53,72.51,72.53,898.0,61.5053,61.5138,61.4968,61.5138,898.0
2016-04-14 12:10:00,72.53,72.61,72.52,72.61,1500.0,61.5138,61.5817,61.5053,61.5817,1500.0
2016-04-14 12:15:00,72.62,72.66,72.62,72.66,1100.0,61.5901,61.6241,61.5901,61.6241,1100.0
2016-04-14 12:20:00,72.66,72.66,72.64,72.65,2339.0,61.6241,61.6241,61.6071,61.6156,2339.0
2016-04-14 12:25:00,72.64,72.67,72.64,72.66,2510.0,61.6071,61.6325,61.6071,61.6241,2510.0
2016-04-14 12:30:00,72.65,72.65,72.61,72.64,7800.0,61.6156,61.6156,61.5817,61.6071,7800.0
2016-04-14 12:35:00,72.66,72.66,72.65,72.66,455.0,61.6241,61.6241,61.6156,61.6241,455.0
2016-04-14 12:40:00,72.68,72.69,72.66,72.67,9100.0,61.641,61.6495,61.6241,61.6325,9100.0
2016-04-14 12:45:00,72.66,72.66,72.62,72.63,900.0,61.6241,61.6241,61.5901,61.5986,900.0
2016-04-14 12:50:00,72.64,72.66,72.64,72.65,3600.0,61.6071,61.6241,61.6071,61.6156,3600.0
2016-04-14 12:55:00,72.64,72.64,72.62,72.62,2100.0,61.6071,61.6071,61.5901,61.5901,2100.0
2016-04-14 13:00:00,72.61,72.66,72.6,72.66,2776.0,61.5817,61.6241,61.5732,61.6241,2776.0
2016-04-14 13:05:00,72.68,72.7,72.64,72.64,4900.0,61.641,61.658,61.6071,61.6071,4900.0
2016-04-14 13:10:00,72.64,72.64,72.62,72.62,2400.0,61.6071,61.6071,61.5901,61.5901,2400.0
2016-04-14 13:15:00,72.62,72.64,72.61,72.63,7200.0,61.5901,61.6071,61.5817,61.5986,7200.0
2016-04-14 13:20:00,72.64,72.67,72.63,72.67,4385.0,61.6071,61.6325,61.5986,61.6325,4385.0
2016-04-14 13:25:00,72.66,72.67,72.62,72.62,1900.0,61.6241,61.6325,61.5901,61.5901,1900.0
2016-04-14 13:30:00,72.61,72.62,72.61,72.62,900.0,61.5817,61.5901,61.5817,61.5901,900.0
2016-04-14 13:35:00,72.62,72.64,72.61,72.62,3400.0,61.5901,61.6071,61.5817,61.5901,3400.0
2016-04-14 13:40:00,72.6,72.63,72.6,72.62,2919.0,61.5732,61.5986,61.5732,61.5901,2919.0
2016-04-14 13:45:00,72.62,72.63,72.6,72.6,2300.0,61.5901,61.5986,61.5732,61.5732,2300.0
2016-04-14 13:50:00,72.59,72.6,72.56,72.6,2612.0,61.5647,61.5732,61.5393,61.5732,2612.0
2016-04-14 13:55:00,72.62,72.62,72.59,72.59,9533.0,61.5901,61.5901,61.5647,61.5647,9533.0
2016-04-14 14:00:00,72.6,72.61,72.55,72.57,5950.0,61.5732,61.5817,61.5308,61.5477,5950.0
2016-04-14 14:05:00,72.56,72.6,72.56,72.59,1660.0,61.5393,61.5732,61.5393,61.5647,1660.0
2016-04-14 14:10:00,72.58,72.6,72.57,72.58,1514.0,61.5562,61.5732,61.5477,61.5562,1514.0
2016-04-14 14:15:00,72.56,72.58,72.56,72.57,1000.0,61.5393,61.5562,61.5393,61.5477,1000.0
2016-04-14 14:20:00,72.57,72.59,72.57,72.59,1137.0,61.5477,61.5647,61.5477,61.5647,1137.0
2016-04-14 14:25:00,72.58,72.59,72.53,72.55,9499.0,61.5562,61.5647,61.5138,61.5308,9499.0
2016-04-14 14:30:00,72.54,72.55,72.53,72.53,2550.0,61.5223,61.5308,61.5138,61.5138,2550.0
2016-04-14 14:35:00,72.53,72.54,72.51,72.53,4285.0,61.5138,61.5223,61.4968,61.5138,4285.0
2016-04-14 14:40:00,72.53,72.56,72.52,72.56,2700.0,61.5138,61.5393,61.5053,61.5393,2700.0
2016-04-14 14:45:00,72.54,72.54,72.53,72.54,500.0,61.5223,61.5223,61.5138,61.5223,500.0
2016-04-14 14:50:00,72.53,72.54,72.52,72.54,1919.0,61.5138,61.5223,61.5053,61.5223,1919.0
2016-04-14 14:55:00,72.57,72.57,72.55,72.56,1600.0,61.5477,61.5477,61.5308,61.5393,1600.0
2016-04-14 15:00:00,72.56,72.56,72.54,72.54,3299.0,61.5393,61.5393,61.5223,61.5223,3299.0
2016-04-14 15:05:00,72.54,72.56,72.54,72.54,2108.0,61.5223,61.5393,61.5223,61.5223,2108.0
2016-04-14 15:10:00,72.55,72.56,72.47,72.48,2500.0,61.5308,61.5393,61.4629,61.4714,2500.0
2016-04-14 15:15:00,72.48,72.51,72.47,72.51,2545.0,61.4714,61.4968,61.4629,61.4968,2545.0
2016-04-14 15:20:00,72.49,72.49,72.46,72.46,1700.0,61.4799,61.4799,61.4544,61.4544,1700.0
2016-04-14 15:25:00,72.47,72.49,72.45,72.46,5288.0,61.4629,61.4799,61.446,61.4544,5288.0
2016-04-14 15:30:00,72.45,72.51,72.44,72.51,4600.0,61.446,61.4968,61.4375,61.4968,4600.0
2016-04-14 15:35:00,72.52,72.56,72.52,72.55,1700.0,61.5053,61.5393,61.5053,61.5308,1700.0
2016-04-14 15:40:00,72.56,72.56,72.52,72.52,2100.0,61.5393,61.5393,61.5053,61.5053,2100.0
2016-04-14 15:45:00,72.53,72.55,72.51,72.51,3700.0,61.5138,61.5308,61.4968,61.4968,3700.0
2016-04-14 15:50:00,72.5,72.5,72.47,72.48,9813.0,61.4884,61.4884,61.4629,61.4714,9813.0
2016-04-14 15:55:00,72.48,72.5,72.46,72.49,14993.0,61.4714,61.4884,61.4544,61.4799,14993.0
2016-04-15 09:30:00,72.26,72.55,71.88,72.15,78020.0,61.2848,61.5308,60.9625,61.1915,78020.0
2016-04-15 09:35:00,72.01,72.06,72.0,72.06,1600.0,61.0728,61.1152,61.0643,61.1152,1600.0
2016-04-15 09:40:00,72.06,72.21,72.04,72.18,3110.0,61.1152,61.2424,61.0982,61.217,3110.0
2016-04-15 09:45:00,72.21,72.23,72.14,72.21,4200.0,61.2424,61.2594,61.183,61.2424,4200.0
2016-04-15 09:50:00,72.2,72.28,72.14,72.25,18872.0,61.2339,61.3018,61.183,61.2763,18872.0
2016-04-15 09:55:00,72.29,72.4,72.29,72.39,1700.0,61.3103,61.4036,61.3103,61.3951,1700.0
2016-04-15 10:00:00,72.39,72.39,72.19,72.22,3375.0,61.3951,61.3951,61.2255,61.2509,3375.0
2016-04-15 10:05:00,72.24,72.24,72.2,72.23,2500.0,61.2679,61.2679,61.2339,61.2594,2500.0
2016-04-15 10:10:00,72.24,72.24,72.21,72.22,1260.0,61.2679,61.2679,61.2424,61.2509,1260.0
2016-04-15 10:15:00,72.23,72.35,72.2,72.35,5600.0,61.2594,61.3611,61.2339,61.3611,5600.0
2016-04-15 10:20:00,72.37,72.37,72.28,72.34,3801.0,61.3781,61.3781,61.3018,61.3527,3801.0
2016-04-15 10:25:00,72.37,72.37,72.27,72.29,2041.0,61.3781,61.3781,61.2933,61.3103,2041.0
2016-04-15 10:30:00,72.27,72.36,72.27,72.36,2486.0,61.2933,61.3696,61.2933,61.3696,2486.0
2016-04-15 10:35:00,72.39,72.41,72.37,72.39,1489.0,61.3951,61.412,61.3781,61.3951,1489.0
2016-04-15 10:40:00,72.39,72.52,72.39,72.52,2266.0,61.3951,61.5053,61.3951,61.5053,2266.0
2016-04-15 10:45:00,72.55,72.62,72.55,72.6,1809.0,61.5308,61.5901,61.5308,61.5732,1809.0
2016-04-15 10:50:00,72.58,72.58,72.46,72.5,5100.0,61.5562,61.5562,61.4544,61.4884,5100.0
2016-04-15 10:55:00,72.51,72.51,72.41,72.41,28300.0,61.4968,61.4968,61.412,61.412,28300.0
2016-04-15 11:00:00,72.39,72.4,72.36,72.38,3029.0,61.3951,61.4036,61.3696,61.3866,3029.0
2016-04-15 11:05:00,72.37,72.4,72.35,72.36,5584.0,61.3781,61.4036,61.3611,61.3696,5584.0
2016-04-15 11:10:00,72.36,72.4,72.36,72.37,2762.0,61.3696,61.4036,61.3696,61.3781,2762.0
2016-04-15 11:15:00,72.36,72.37,72.32,72.33,3502.0,61.3696,61.3781,61.3357,61.3442,3502.0
2016-04-15 11:20:00,72.34,72.4,72.32,72.32,1884.0,61.3527,61.4036,61.3357,61.3357,1884.0
2016-04-15 11:25:00,72.31,72.32,72.3,72.3,3560.0,61.3272,61.3357,61.3187,61.3187,3560.0
2016-04-15 11:30:00,72.29,72.36,72.29,72.33,1118.0,61.3103,61.3696,61.3103,61.3442,1118.0
2016-04-15 11:35:00,72.34,72.35,72.3,72.3,2130.0,61.3527,61.3611,61.3187,61.3187,2130.0
2016-04-15 11:40:00,72.3,72.37,72.3,72.37,1800.0,61.3187,61.3781,61.3187,61.3781,1800.0
2016-04-15 11:45:00,72.39,72.4,72.38,72.38,898.0,61.3951,61.4036,61.3866,61.3866,898.0
2016-04-15 11:50:00,72.38,72.38,72.36,72.36,400.0,61.3866,61.3866,61.3696,61.3696,400.0
2016-04-15 11:55:00,72.36,72.38,72.35,72.38,1900.0,61.3696,61.3866,61.3611,61.3866,1900.0
2016-04-15 12:00:00,72.38,72.41,72.35,72.41,2135.0,61.3866,61.412,61.3611,61.412,2135.0
2016-04-15 12:05:00,72.41,72.43,72.39,72.43,5664.0,61.412,61.429,61.3951,61.429,5664.0
2016-04-15 12:10:00,72.45,72.46,72.44,72.44,2052.0,61.446,61.4544,61.4375,61.4375,2052.0
2016-04-15 12:15:00,72.47,72.47,72.46,72.46,1100.0,61.4629,61.4629,61.4544,61.4544,1100.0
2016-04-15 12:20:00,72.47,72.49,72.47,72.47,1914.0,61.4629,61.4799,61.4629,61.4629,1914.0
2016-04-15 12:25:00,72.45,72.45,72.39,72.4,2500.0,61.446,61.446,61.3951,61.4036,2500.0
2016-04-15 12:30:00,72.4,72.41,72.36,72.36,1819.0,61.4036,61.412,61.3696,61.3696,1819.0
2016-04-15 12:35:00,72.36,72.36,72.34,72.35,1200.0,61.3696,61.3696,61.3527,61.3611,1200.0
2016-04-15 12:40:00,72.35,72.35,72.33,72.33,1300.0,61.3611,61.3611,61.3442,61.3442,1300.0
2016-04-15 12:45:00,72.33,72.42,72.33,72.42,1600.0,61.3442,61.4205,61.3442,61.4205,1600.0
2016-04-15 12:50:00,72.41,72.43,72.39,72.4,5156.0,61.412,61.429,61.3951,61.4036,5156.0
2016-04-15 12:55:00,72.4,72.4,72.37,72.38,1950.0,61.4036,61.4036,61.3781,61.3866,1950.0
2016-04-15 13:00:00,72.37,72.41,72.36,72.39,6742.0,61.3781,61.412,61.3696,61.3951,6742.0
2016-04-15 13:05:00,72.39,72.43,72.38,72.42,13500.0,61.3951,61.429,61.3866,61.4205,13500.0
2016-04-15 13:10:00,72.42,72.42,72.36,72.42,4800.0,61.4205,61.4205,61.3696,61.4205,4800.0
2016-04-15 13:15:00,72.42,72.42,72.39,72.39,2500.0,61.4205,61.4205,61.3951,61.3951,2500.0
2016-04-15 13:20:00,72.39,72.45,72.39,72.45,2406.0,61.3951,61.446,61.3951,61.446,2406.0
2016-04-15 13:25:00,72.44,72.45,72.41,72.42,5500.0,61.4375,61.446,61.412,61.4205,5500.0
2016-04-15 13:30:00,72.4,72.4,72.33,72.4,3884.0,61.4036,61.4036,61.3442,61.4036,3884.0
2016-04-15 13:35:00,72.36,72.36,72.32,72.34,1468.0,61.3696,61.3696,61.3357,61.3527,1468.0
2016-04-15 13:40:00,72.34,72.35,72.34,72.35,500.0,61.3527,61.3611,61.3527,61.3611,500.0
2016-04-15 13:45:00,72.38,72.41,72.37,72.41,2105.0,61.3866,61.412,61.3781,61.412,2105.0
2016-04-15 13:50:00,72.45,72.46,72.44,72.45,2200.0,61.446,61.4544,61.4375,61.446,2200.0
2016-04-15 13:55:00,72.46,72.47,72.46,72.47,2000.0,61.4544,61.4629,61.4544,61.4629,2000.0
2016-04-15 14:00:00,72.48,72.48,72.45,72.48,5236.0,61.4714,61.4714,61.446,61.4714,5236.0
2016-04-15 14:05:00,72.48,72.5,72.46,72.46,6482.0,61.4714,61.4884,61.4544,61.4544,6482.0
2016-04-15 14:10:00,72.45,72.47,72.43,72.43,2518.0,61.446,61.4629,61.429,61.429,2518.0
2016-04-15 14:15:00,72.44,72.48,72.4,72.4,9922.0,61.4375,61.4714,61.4036,61.4036,9922.0
2016-04-15 14:20:00,72.4,72.43,72.38,72.43,4700.0,61.4036,61.429,61.3866,61.429,4700.0
2016-04-15 14:25:00,72.42,72.48,72.41,72.48,7262.0,61.4205,61.4714,61.412,61.4714,7262.0
2016-04-15 14:30:00,72.48,72.5,72.46,72.5,5800.0,61.4714,61.4884,61.4544,61.4884,5800.0
2016-04-15 14:35:00,72.51,72.51,72.49,72.5,2200.0,61.4968,61.4968,61.4799,61.4884,2200.0
2016-04-15 14:40:00,72.49,72.52,72.48,72.48,3800.0,61.4799,61.5053,61.4714,61.4714,3800.0
2016-04-15 14:45:00,72.48,72.55,72.48,72.52,2300.0,61.4714,61.5308,61.4714,61.5053,2300.0
2016-04-15 14:50:00,72.52,72.52,72.49,72.52,2300.0,61.5053,61.5053,61.4799,61.5053,2300.0
2016-04-15 14:55:00,72.51,72.51,72.46,72.49,2200.0,61.4968,61.4968,61.4544,61.4799,2200.0
2016-04-15 15:00:00,72.48,72.48,72.47,72.47,1100.0,61.4714,61.4714,61.4629,61.4629,1100.0
2016-04-15 15:05:00,72.47,72.47,72.44,72.45,3910.0,61.4629,61.4629,61.4375,61.446,3910.0
2016-04-15 15:10:00,72.45,72.51,72.44,72.5,7400.0,61.446,61.4968,61.4375,61.4884,7400.0
2016-04-15 15:15:00,72.52,72.53,72.51,72.53,1967.0,61.5053,61.5138,61.4968,61.5138,1967.0
2016-04-15 15:20:00,72.52,72.52,72.49,72.49,3080.0,61.5053,61.5053,61.4799,61.4799,3080.0
2016-04-15 15:25:00,72.5,72.55,72.5,72.53,1400.0,61.4884,61.5308,61.4884,61.5138,1400.0
2016-04-15 15:30:00,72.5,72.54,72.47,72.54,5808.0,61.4884,61.5223,61.4629,61.5223,5808.0
2016-04-15 15:35:00,72.53,72.53,72.49,72.49,2400.0,61.5138,61.5138,61.4799,61.4799,2400.0
2016-04-15 15:40:00,72.48,72.52,72.48,72.5,7903.0,61.4714,61.5053,61.4714,61.4884,7903.0
2016-04-15 15:45:00,72.52,72.53,72.48,72.5,14994.0,61.5053,61.5138,61.4714,61.4884,14994.0
2016-04-15 15:50:00,72.51,72.55,72.49,72.5,9171.0,61.4968,61.5308,61.4799,61.4884,9171.0
2016-04-15 15:55:00,72.51,72.53,72.48,72.53,8222.0,61.4968,61.5138,61.4714,61.5138,8222.0
2016-04-18 09:30:00,72.53,72.59,72.26,72.26,5232.0,61.5138,61.5647,61.2848,61.2848,5232.0
2016-04-18 09:35:00,72.39,72.47,72.37,72.47,3916.0,61.3951,61.4629,61.3781,61.4629,3916.0
2016-04-18 09:40:00,72.58,72.61,72.56,72.58,2800.0,61.5562,61.5817,61.5393,61.5562,2800.0
2016-04-18 09:45:00,72.59,72.7,72.55,72.7,2250.0,61.5647,61.658,61.5308,61.658,2250.0
2016-04-18 09:50:00,72.68,72.74,72.65,72.73,3300.0,61.641,61.6919,61.6156,61.6834,3300.0
2016-04-18 09:55:00,72.73,72.73,72.64,72.68,5799.0,61.6834,61.6834,61.6071,61.641,5799.0
2016-04-18 10:00:00,72.7,72.76,72.64,72.64,3700.0,61.658,61.7089,61.6071,61.6071,3700.0
2016-04-18 10:05:00,72.63,72.64,72.59,72.6,3411.0,61.5986,61.6071,61.5647,61.5732,3411.0
2016-04-18 10:10:00,72.6,72.72,72.59,72.72,2700.0,61.5732,61.675,61.5647,61.675,2700.0
2016-04-18 10:15:00,72.73,72.78,72.55,72.56,5400.0,61.6834,61.7258,61.5308,61.5393,5400.0
2016-04-18 10:20:00,72.56,72.59,72.55,72.57,1500.0,61.5393,61.5647,61.5308,61.5477,1500.0
2016-04-18 10:25:00,72.58,72.68,72.58,72.65,1901.0,61.5562,61.641,61.5562,61.6156,1901.0
2016-04-18 10:30:00,72.67,72.73,72.64,72.64,8235.0,61.6325,61.6834,61.6071,61.6071,8235.0
2016-04-18 10:35:00,72.66,72.7,72.62,72.63,2696.0,61.6241,61.658,61.5901,61.5986,2696.0
2016-04-18 10:40:00,72.62,72.62,72.58,72.59,2182.0,61.5901,61.5901,61.5562,61.5647,2182.0
2016-04-18 10:45:00,72.58,72.59,72.48,72.48,3623.0,61.5562,61.5647,61.4714,61.4714,3623.0
2016-04-18 10:50:00,72.46,72.6,72.45,72.59,3491.0,61.4544,61.5732,61.446,61.5647,3491.0
2016-04-18 10:55:00,72.6,72.62,72.54,72.56,4500.0,61.5732,61.5901,61.5223,61.5393,4500.0
2016-04-18 11:00:00,72.55,72.59,72.55,72.56,2800.0,61.5308,61.5647,61.5308,61.5393,2800.0
2016-04-18 11:05:00,72.59,72.59,72.56,72.58,1500.0,61.5647,61.5647,61.5393,61.5562,1500.0
2016-04-18 11:10:00,72.59,72.61,72.58,72.59,2500.0,61.5647,61.5817,61.5562,61.5647,2500.0
2016-04-18 11:15:00,72.57,72.61,72.57,72.6,2300.0,61.5477,61.5817,61.5477,61.5732,2300.0
2016-04-18 11:20:00,72.59,72.62,72.56,72.56,3100.0,61.5647,61.5901,61.5393,61.5393,3100.0
2016-04-18 11:25:00,72.56,72.58,72.55,72.55,2600.0,61.5393,61.5562,61.5308,61.5308,2600.0
2016-04-18 11:30:00,72.55,72.56,72.5,72.5,2900.0,61.5308,61.5393,61.4884,61.4884,2900.0
2016-04-18 11:35:00,72.47,72.48,72.41,72.41,2800.0,61.4629,61.4714,61.412,61.412,2800.0
2016-04-18 11:40:00,72.4,72.44,72.39,72.41,2600.0,61.4036,61.4375,61.3951,61.412,2600.0
2016-04-18 11:45:00,72.43,72.45,72.39,72.41,1700.0,61.429,61.446,61.3951,61.412,1700.0
2016-04-18 11:50:00,72.44,72.49,72.38,72.45,3100.0,61.4375,61.4799,61.3866,61.446,3100.0
2016-04-18 11:55:00,72.44,72.46,72.41,72.45,3800.0,61.4375,61.4544,61.412,61.446,3800.0
2016-04-18 12:00:00,72.45,72.54,72.45,72.54,2000.0,61.446,61.5223,61.446,61.5223,2000.0
2016-04-18 12:05:00,72.53,72.58,72.51,72.57,1977.0,61.5138,61.5562,61.4968,61.5477,1977.0
2016-04-18 12:10:00,72.58,72.62,72.58,72.62,1600.0,61.5562,61.5901,61.5562,61.5901,1600.0
2016-04-18 12:15:00,72.63,72.64,72.59,72.61,2500.0,61.5986,61.6071,61.5647,61.5817,2500.0
2016-04-18 12:20:00,72.6,72.65,72.6,72.63,7464.0,61.5732,61.6156,61.5732,61.5986,7464.0
2016-04-18 12:25:00,72.63,72.67,72.62,72.67,1800.0,61.5986,61.6325,61.5901,61.6325,1800.0
2016-04-18 12:30:00,72.68,72.76,72.68,72.72,4190.0,61.641,61.7089,61.641,61.675,4190.0
2016-04-18 12:35:00,72.72,72.72,72.68,72.7,1423.0,61.675,61.675,61.641,61.658,1423.0
2016-04-18 12:40:00,72.71,72.71,72.65,72.66,3301.0,61.6665,61.6665,61.6156,61.6241,3301.0
2016-04-18 12:45:00,72.68,72.74,72.68,72.73,2500.0,61.641,61.6919,61.641,61.6834,2500.0
2016-04-18 12:50:00,72.75,72.75,72.73,72.73,500.0,61.7004,61.7004,61.6834,61.6834,500.0
2016-04-18 12:55:00,72.73,72.79,72.73,72.79,2848.0,61.6834,61.7343,61.6834,61.7343,2848.0
2016-04-18 13:00:00,72.79,72.79,72.74,72.74,2100.0,61.7343,61.7343,61.6919,61.6919,2100.0
2016-04-18 13:05:00,72.74,72.74,72.67,72.67,1903.0,61.6919,61.6919,61.6325,61.6325,1903.0
2016-04-18 13:10:00,72.67,72.69,72.66,72.69,3300.0,61.6325,61.6495,61.6241,61.6495,3300.0
2016-04-18 13:15:00,72.68,72.69,72.66,72.67,4200.0,61.641,61.6495,61.6241,61.6325,4200.0
2016-04-18 13:20:00,72.67,72.7,72.66,72.7,2538.0,61.6325,61.658,61.6241,61.658,2538.0
2016-04-18 13:25:00,72.7,72.71,72.69,72.69,1700.0,61.658,61.6665,61.6495,61.6495,1700.0
2016-04-18 13:30:00,72.69,72.69,72.65,72.66,2292.0,61.6495,61.6495,61.6156,61.6241,2292.0
2016-04-18 13:35:00,72.65,72.66,72.63,72.64,3000.0,61.6156,61.6241,61.5986,61.6071,3000.0
2016-04-18 13:40:00,72.66,72.68,72.65,72.66,5346.0,61.6241,61.641,61.6156,61.6241,5346.0
2016-04-18 13:45:00,72.65,72.66,72.61,72.62,3100.0,61.6156,61.6241,61.5817,61.5901,3100.0
2016-04-18 13:50:00,72.64,72.64,72.62,72.62,1440.0,61.6071,61.6071,61.5901,61.5901,1440.0
2016-04-18 13:55:00,72.62,72.69,72.62,72.68,3822.0,61.5901,61.6495,61.5901,61.641,3822.0
2016-04-18 14:00:00,72.67,72.69,72.66,72.67,8141.0,61.6325,61.6495,61.6241,61.6325,8141.0
2016-04-18 14:05:00,72.67,72.69,72.66,72.69,6000.0,61.6325,61.6495,61.6241,61.6495,6000.0
2016-04-18 14:10:00,72.68,72.68,72.67,72.68,3753.0,61.641,61.641,61.6325,61.641,3753.0
2016-04-18 14:15:00,72.7,72.7,72.68,72.7,10458.0,61.658,61.658,61.641,61.658,10458.0
2016-04-18 14:20:00,72.7,72.71,72.66,72.66,8229.0,61.658,61.6665,61.6241,61.6241,8229.0
2016-04-18 14:25:00,72.67,72.69,72.66,72.69,3800.0,61.6325,61.6495,61.6241,61.6495,3800.0
2016-04-18 14:30:00,72.68,72.68,72.66,72.68,2900.0,61.641,61.641,61.6241,61.641,2900.0
2016-04-18 14:35:00,72.69,72.75,72.69,72.75,4620.0,61.6495,61.7004,61.6495,61.7004,4620.0
2016-04-18 14:40:00,72.76,72.81,72.76,72.81,2235.0,61.7089,61.7513,61.7089,61.7513,2235.0
2016-04-18 14:45:00,72.82,72.85,72.81,72.84,1700.0,61.7598,61.7852,61.7513,61.7767,1700.0
2016-04-18 14:50:00,72.86,72.88,72.83,72.85,8868.0,61.7937,61.8106,61.7682,61.7852,8868.0
2016-04-18 14:55:00,72.85,72.87,72.84,72.86,2146.0,61.7852,61.8022,61.7767,61.7937,2146.0
2016-04-18 15:00:00,72.86,72.87,72.84,72.87,3848.0,61.7937,61.8022,61.7767,61.8022,3848.0
2016-04-18 15:05:00,72.86,72.86,72.81,72.84,7991.0,61.7937,61.7937,61.7513,61.7767,7991.0
2016-04-18 15:10:00,72.85,72.85,72.73,72.73,13773.0,61.7852,61.7852,61.6834,61.6834,13773.0
2016-04-18 15:15:00,72.73,72.77,72.73,72.75,4169.0,61.6834,61.7174,61.6834,61.7004,4169.0
2016-04-18 15:20:00,72.75,72.75,72.71,72.71,6500.0,61.7004,61.7004,61.6665,61.6665,6500.0
2016-04-18 15:25:00,72.73,72.74,72.69,72.69,2900.0,61.6834,61.6919,61.6495,61.6495,2900.0
2016-04-18 15:30:00,72.69,72.71,72.68,72.7,3900.0,61.6495,61.6665,61.641,61.658,3900.0
2016-04-18 15:35:00,72.7,72.74,72.69,72.7,8472.0,61.658,61.6919,61.6495,61.658,8472.0
2016-04-18 15:40:00,72.7,72.75,72.7,72.74,5326.0,61.658,61.7004,61.658,61.6919,5326.0
2016-04-18 15:45:00,72.74,72.81,72.73,72.8,20700.0,61.6919,61.7513,61.6834,61.7428,20700.0
2016-04-18 15:50:00,72.79,72.83,72.78,72.83,65399.0,61.7343,61.7682,61.7258,61.7682,65399.0
2016-04-18 15:55:00,72.84,72.85,72.7,72.75,34123.0,61.7767,61.7852,61.658,61.7004,34123.0
2016-04-19 09:30:00,72.89,72.9,72.66,72.73,5410.0,61.8191,61.8276,61.6241,61.6834,5410.0
2016-04-19 09:35:00,72.81,72.92,72.8,72.9,926.0,61.7513,61.8446,61.7428,61.8276,926.0
2016-04-19 09:40:00,72.89,72.95,72.82,72.93,2633.0,61.8191,61.87,61.7598,61.8531,2633.0
2016-04-19 09:45:00,72.97,72.97,72.86,72.93,2269.0,61.887,61.887,61.7937,61.8531,2269.0
2016-04-19 09:50:00,72.9,72.9,72.81,72.82,12800.0,61.8276,61.8276,61.7513,61.7598,12800.0
2016-04-19 09:55:00,72.81,72.93,72.81,72.84,29079.0,61.7513,61.8531,61.7513,61.7767,29079.0
2016-04-19 10:00:00,72.83,72.88,72.78,72.88,3483.0,61.7682,61.8106,61.7258,61.8106,3483.0
2016-04-19 10:05:00,72.88,72.93,72.88,72.93,4399.0,61.8106,61.8531,61.8106,61.8531,4399.0
2016-04-19 10:10:00,72.94,72.94,72.89,72.91,4099.0,61.8615,61.8615,61.8191,61.8361,4099.0
2016-04-19 10:15:00,72.91,72.91,72.81,72.82,5599.0,61.8361,61.8361,61.7513,61.7598,5599.0
2016-04-19 10:20:00,72.83,72.89,72.83,72.85,2950.0,61.7682,61.8191,61.7682,61.7852,2950.0
2016-04-19 10:25:00,72.86,72.95,72.86,72.91,9019.0,61.7937,61.87,61.7937,61.8361,9019.0
2016-04-19 10:30:00,72.9,73.03,72.9,73.01,17305.0,61.8276,61.9379,61.8276,61.9209,17305.0
2016-04-19 10:35:00,73.01,73.06,73.0,73.04,5424.0,61.9209,61.9633,61.9124,61.9463,5424.0
2016-04-19 10:40:00,73.03,73.08,73.03,73.06,7150.0,61.9379,61.9803,61.9379,61.9633,7150.0
2016-04-19 10:45:00,73.09,73.1,73.02,73.05,5256.0,61.9888,61.9972,61.9294,61.9548,5256.0
2016-04-19 10:50:00,73.08,73.08,73.05,73.07,5659.0,61.9803,61.9803,61.9548,61.9718,5659.0
2016-04-19 10:55:00,73.06,73.06,73.04,73.05,3100.0,61.9633,61.9633,61.9463,61.9548,3100.0
2016-04-19 11:00:00,73.04,73.07,73.03,73.07,2100.0,61.9463,61.9718,61.9379,61.9718,2100.0
2016-04-19 11:05:00,73.08,73.09,73.07,73.07,1000.0,61.9803,61.9888,61.9718,61.9718,1000.0
2016-04-19 11:10:00,73.08,73.08,73.05,73.08,5600.0,61.9803,61.9803,61.9548,61.9803,5600.0
2016-04-19 11:15:00,73.07,73.07,73.03,73.05,3000.0,61.9718,61.9718,61.9379,61.9548,3000.0
2016-04-19 11:20:00,73.07,73.09,73.05,73.05,2680.0,61.9718,61.9888,61.9548,61.9548,2680.0
2016-04-19 11:25:00,73.08,73.13,73.07,73.11,4700.0,61.9803,62.0227,61.9718,62.0057,4700.0
2016-04-19 11:30:00,73.12,73.12,73.08,73.1,4000.0,62.0142,62.0142,61.9803,61.9972,4000.0
2016-04-19 11:35:00,73.11,73.2,73.11,73.2,8510.0,62.0057,62.082,62.0057,62.082,8510.0
2016-04-19 11:40:00,73.19,73.2,73.18,73.19,2700.0,62.0736,62.082,62.0651,62.0736,2700.0
2016-04-19 11:45:00,73.18,73.27,73.18,73.26,48495.0,62.0651,62.1414,62.0651,62.1329,48495.0
2016-04-19 11:50:00,73.26,73.26,73.05,73.07,9839.0,62.1329,62.1329,61.9548,61.9718,9839.0
2016-04-19 11:55:00,73.06,73.08,72.96,72.96,7948.0,61.9633,61.9803,61.8785,61.8785,7948.0
2016-04-19 12:00:00,72.96,73.01,72.94,73.0,3227.0,61.8785,61.9209,61.8615,61.9124,3227.0
2016-04-19 12:05:00,72.99,72.99,72.94,72.99,10100.0,61.9039,61.9039,61.8615,61.9039,10100.0
2016-04-19 12:10:00,72.99,73.03,72.97,72.99,9000.0,61.9039,61.9379,61.887,61.9039,9000.0
2016-04-19 12:15:00,72.99,73.04,72.99,73.01,2300.0,61.9039,61.9463,61.9039,61.9209,2300.0
2016-04-19 12:20:00,73.02,73.03,72.98,72.98,6801.0,61.9294,61.9379,61.8955,61.8955,6801.0
2016-04-19 12:25:00,72.99,73.04,72.98,73.01,8950.0,61.9039,61.9463,61.8955,61.9209,8950.0
2016-04-19 12:30:00,73.01,73.01,72.95,72.96,2536.0,61.9209,61.9209,61.87,61.8785,2536.0
2016-04-19 12:35:00,72.97,73.0,72.94,72.99,3074.0,61.887,61.9124,61.8615,61.9039,3074.0
2016-04-19 12:40:00,72.98,72.98,72.93,72.96,4306.0,61.8955,61.8955,61.8531,61.8785,4306.0
2016-04-19 12:45:00,72.96,72.96,72.92,72.93,4900.0,61.8785,61.8785,61.8446,61.8531,4900.0
2016-04-19 12:50:00,72.92,72.92,72.86,72.91,3733.0,61.8446,61.8446,61.7937,61.8361,3733.0
2016-04-19 12:55:00,72.92,72.94,72.92,72.93,3081.0,61.8446,61.8615,61.8446,61.8531,3081.0
2016-04-19 13:00:00,72.94,72.95,72.94,72.94,1557.0,61.8615,61.87,61.8615,61.8615,1557.0
2016-04-19 13:05:00,72.94,73.02,72.93,72.98,4134.0,61.8615,61.9294,61.8531,61.8955,4134.0
2016-04-19 13:10:00,72.99,73.07,72.97,73.07,3100.0,61.9039,61.9718,61.887,61.9718,3100.0
2016-04-19 13:15:00,73.07,73.09,73.01,73.01,2236.0,61.9718,61.9888,61.9209,61.9209,2236.0
2016-04-19 13:20:00,73.03,73.05,73.01,73.04,3575.0,61.9379,61.9548,61.9209,61.9463,3575.0
2016-04-19 13:25:00,73.04,73.09,73.04,73.06,2100.0,61.9463,61.9888,61.9463,61.9633,2100.0
2016-04-19 13:30:00,73.07,73.09,73.06,73.09,3200.0,61.9718,61.9888,61.9633,61.9888,3200.0
2016-04-19 13:35:00,73.09,73.09,72.97,72.97,3988.0,61.9888,61.9888,61.887,61.887,3988.0
2016-04-19 13:40:00,72.98,73.0,72.96,73.0,2000.0,61.8955,61.9124,61.8785,61.9124,2000.0
2016-04-19 13:45:00,73.0,73.04,72.97,73.03,3900.0,61.9124,61.9463,61.887,61.9379,3900.0
2016-04-19 13:50:00,73.03,73.11,73.03,73.11,1300.0,61.9379,62.0057,61.9379,62.0057,1300.0
2016-04-19 13:55:00,73.09,73.11,73.08,73.08,3550.0,61.9888,62.0057,61.9803,61.9803,3550.0
2016-04-19 14:00:00,73.08,73.12,73.08,73.1,5050.0,61.9803,62.0142,61.9803,61.9972,5050.0
2016-04-19 14:05:00,73.1,73.1,73.04,73.06,7081.0,61.9972,61.9972,61.9463,61.9633,7081.0
2016-04-19 14:10:00,73.06,73.1,73.06,73.08,6336.0,61.9633,61.9972,61.9633,61.9803,6336.0
2016-04-19 14:15:00,73.08,73.15,73.07,73.14,2400.0,61.9803,62.0396,61.9718,62.0312,2400.0
2016-04-19 14:20:00,73.12,73.13,73.1,73.12,2127.0,62.0142,62.0227,61.9972,62.0142,2127.0
2016-04-19 14:25:00,73.11,73.12,73.03,73.03,4900.0,62.0057,62.0142,61.9379,61.9379,4900.0
2016-04-19 14:30:00,73.02,73.07,73.01,73.01,3438.0,61.9294,61.9718,61.9209,61.9209,3438.0
2016-04-19 14:35:00,73.0,73.03,73.0,73.01,1900.0,61.9124,61.9379,61.9124,61.9209,1900.0
2016-04-19 14:40:00,73.01,73.06,73.01,73.06,4100.0,61.9209,61.9633,61.9209,61.9633,4100.0
2016-04-19 14:45:00,73.06,73.13,73.06,73.11,3999.0,61.9633,62.0227,61.9633,62.0057,3999.0
2016-04-19 14:50:00,73.14,73.15,73.09,73.13,2800.0,62.0312,62.0396,61.9888,62.0227,2800.0
2016-04-19 14:55:00,73.12,73.13,73.02,73.02,3916.0,62.0142,62.0227,61.9294,61.9294,3916.0
2016-04-19 15:00:00,73.02,73.03,73.0,73.03,1700.0,61.9294,61.9379,61.9124,61.9379,1700.0
2016-04-19 15:05:00,73.02,73.09,73.02,73.07,5200.0,61.9294,61.9888,61.9294,61.9718,5200.0
2016-04-19 15:10:00,73.06,73.1,73.06,73.1,3000.0,61.9633,61.9972,61.9633,61.9972,3000.0
2016-04-19 15:15:00,73.13,73.13,73.09,73.12,4495.0,62.0227,62.0227,61.9888,62.0142,4495.0
2016-04-19 15:20:00,73.13,73.17,73.11,73.17,4523.0,62.0227,62.0566,62.0057,62.0566,4523.0
2016-04-19 15:25:00,73.18,73.19,73.09,73.09,7137.0,62.0651,62.0736,61.9888,61.9888,7137.0
2016-04-19 15:30:00,73.11,73.15,73.11,73.14,3600.0,62.0057,62.0396,62.0057,62.0312,3600.0
2016-04-19 15:35:00,73.13,73.13,73.06,73.08,6427.0,62.0227,62.0227,61.9633,61.9803,6427.0
2016-04-19 15:40:00,73.08,73.12,73.07,73.11,4800.0,61.9803,62.0142,61.9718,62.0057,4800.0
2016-04-19 15:45:00,73.12,73.12,73.09,73.11,15000.0,62.0142,62.0142,61.9888,62.0057,15000.0
2016-04-19 15:50:00,73.11,73.16,73.08,73.08,30112.0,62.0057,62.0481,61.9803,61.9803,30112.0
2016-04-19 15:55:00,73.08,73.11,73.02,73.11,32670.0,61.9803,62.0057,61.9294,62.0057,32670.0
2016-04-20 09:30:00,72.9,72.9,72.74,72.85,8016.0,61.8276,61.8276,61.6919,61.7852,8016.0
2016-04-20 09:35:00,72.8,72.85,72.58,72.61,6512.0,61.7428,61.7852,61.5562,61.5817,6512.0
2016-04-20 09:40:00,72.61,72.62,72.44,72.58,4960.0,61.5817,61.5901,61.4375,61.5562,4960.0
2016-04-20 09:45:00,72.53,72.56,72.35,72.39,16881.0,61.5138,61.5393,61.3611,61.3951,16881.0
2016-04-20 09:50:00,72.39,72.56,72.36,72.56,16732.0,61.3951,61.5393,61.3696,61.5393,16732.0
2016-04-20 09:55:00,72.52,72.76,72.51,72.65,16659.0,61.5053,61.7089,61.4968,61.6156,16659.0
2016-04-20 10:00:00,72.68,72.75,72.58,72.61,15408.0,61.641,61.7004,61.5562,61.5817,15408.0
2016-04-20 10:05:00,72.65,72.66,72.54,72.58,14801.0,61.6156,61.6241,61.5223,61.5562,14801.0
2016-04-20 10:10:00,72.56,72.64,72.55,72.58,11613.0,61.5393,61.6071,61.5308,61.5562,11613.0
2016-04-20 10:15:00,72.58,72.6,72.55,72.57,9256.0,61.5562,61.5732,61.5308,61.5477,9256.0
2016-04-20 10:20:00,72.57,72.63,72.55,72.61,16945.0,61.5477,61.5986,61.5308,61.5817,16945.0
2016-04-20 10:25:00,72.59,72.59,72.5,72.54,3000.0,61.5647,61.5647,61.4884,61.5223,3000.0
2016-04-20 10:30:00,72.57,72.57,72.39,72.39,7900.0,61.5477,61.5477,61.3951,61.3951,7900.0
2016-04-20 10:35:00,72.39,72.4,72.26,72.26,6696.0,61.3951,61.4036,61.2848,61.2848,6696.0
2016-04-20 10:40:00,72.23,72.26,72.21,72.24,2677.0,61.2594,61.2848,61.2424,61.2679,2677.0
2016-04-20 10:45:00,72.22,72.22,72.13,72.13,3600.0,61.2509,61.2509,61.1746,61.1746,3600.0
2016-04-20 10:50:00,72.12,72.14,72.08,72.08,6700.0,61.1661,61.183,61.1322,61.1322,6700.0
2016-04-20 10:55:00,72.08,72.2,72.06,72.12,7500.0,61.1322,61.2339,61.1152,61.1661,7500.0
2016-04-20 11:00:00,72.12,72.28,72.12,72.28,4912.0,61.1661,61.3018,61.1661,61.3018,4912.0
2016-04-20 11:05:00,72.31,72.42,72.31,72.42,800.0,61.3272,61.4205,61.3272,61.4205,800.0
2016-04-20 11:10:00,72.4,72.47,72.39,72.46,2020.0,61.4036,61.4629,61.3951,61.4544,2020.0
2016-04-20 11:15:00,72.46,72.46,72.42,72.44,2200.0,61.4544,61.4544,61.4205,61.4375,2200.0
2016-04-20 11:20:00,72.45,72.54,72.45,72.53,1400.0,61.446,61.5223,61.446,61.5138,1400.0
2016-04-20 11:25:00,72.54,72.61,72.54,72.59,2800.0,61.5223,61.5817,61.5223,61.5647,2800.0
2016-04-20 11:30:00,72.6,72.65,72.58,72.64,9288.0,61.5732,61.6156,61.5562,61.6071,9288.0
2016-04-20 11:35:00,72.67,72.68,72.61,72.63,3850.0,61.6325,61.641,61.5817,61.5986,3850.0
2016-04-20 11:40:00,72.64,72.67,72.59,72.67,5827.0,61.6071,61.6325,61.5647,61.6325,5827.0
2016-04-20 11:45:00,72.68,72.69,72.63,72.68,3008.0,61.641,61.6495,61.5986,61.641,3008.0
2016-04-20 11:50:00,72.68,72.7,72.66,72.7,1423.0,61.641,61.658,61.6241,61.658,1423.0
2016-04-20 11:55:00,72.69,72.71,72.66,72.68,3786.0,61.6495,61.6665,61.6241,61.641,3786.0
2016-04-20 12:00:00,72.67,72.74,72.64,72.74,3960.0,61.6325,61.6919,61.6071,61.6919,3960.0
2016-04-20 12:05:00,72.74,72.76,72.71,72.71,2703.0,61.6919,61.7089,61.6665,61.6665,2703.0
2016-04-20 12:10:00,72.7,72.73,72.69,72.69,2270.0,61.658,61.6834,61.6495,61.6495,2270.0
2016-04-20 12:15:00,72.68,72.71,72.64,72.7,2400.0,61.641,61.6665,61.6071,61.658,2400.0
2016-04-20 12:20:00,72.71,72.71,72.67,72.71,2225.0,61.6665,61.6665,61.6325,61.6665,2225.0
2016-04-20 12:25:00,72.71,72.73,72.7,72.73,1600.0,61.6665,61.6834,61.658,61.6834,1600.0
2016-04-20 12:30:00,72.73,72.73,72.69,72.7,2700.0,61.6834,61.6834,61.6495,61.658,2700.0
2016-04-20 12:35:00,72.72,72.76,72.69,72.76,2739.0,61.675,61.7089,61.6495,61.7089,2739.0
2016-04-20 12:40:00,72.75,72.8,72.75,72.79,1200.0,61.7004,61.7428,61.7004,61.7343,1200.0
2016-04-20 12:45:00,72.79,72.79,72.76,72.76,900.0,61.7343,61.7343,61.7089,61.7089,900.0
2016-04-20 12:50:00,72.76,72.8,72.76,72.8,3167.0,61.7089,61.7428,61.7089,61.7428,3167.0
2016-04-20 12:55:00,72.79,72.8,72.79,72.8,900.0,61.7343,61.7428,61.7343,61.7428,900.0
2016-04-20 13:00:00,72.81,72.81,72.78,72.78,1200.0,61.7513,61.7513,61.7258,61.7258,1200.0
2016-04-20 13:05:00,72.77,72.81,72.76,72.76,2800.0,61.7174,61.7513,61.7089,61.7089,2800.0
2016-04-20 13:10:00,72.76,72.76,72.71,72.71,2000.0,61.7089,61.7089,61.6665,61.6665,2000.0
2016-04-20 13:15:00,72.74,72.74,72.72,72.73,600.0,61.6919,61.6919,61.675,61.6834,600.0
2016-04-20 13:20:00,72.74,72.74,72.73,72.73,1800.0,61.6919,61.6919,61.6834,61.6834,1800.0
2016-04-20 13:25:00,72.74,72.75,72.71,72.72,2663.0,61.6919,61.7004,61.6665,61.675,2663.0
2016-04-20 13:30:00,72.66,72.67,72.59,72.61,1200.0,61.6241,61.6325,61.5647,61.5817,1200.0
2016-04-20 13:35:00,72.61,72.61,72.6,72.61,300.0,61.5817,61.5817,61.5732,61.5817,300.0
2016-04-20 13:40:00,72.61,72.65,72.61,72.63,1352.0,61.5817,61.6156,61.5817,61.5986,1352.0
2016-04-20 13:45:00,72.61,72.68,72.6,72.68,3900.0,61.5817,61.641,61.5732,61.641,3900.0
2016-04-20 13:50:00,72.68,72.71,72.68,72.69,1100.0,61.641,61.6665,61.641,61.6495,1100.0
2016-04-20 13:55:00,72.71,72.72,72.69,72.72,1600.0,61.6665,61.675,61.6495,61.675,1600.0
2016-04-20 14:00:00,72.72,72.74,72.71,72.74,1644.0,61.675,61.6919,61.6665,61.6919,1644.0
2016-04-20 14:05:00,72.76,72.77,72.75,72.77,2300.0,61.7089,61.7174,61.7004,61.7174,2300.0
2016-04-20 14:10:00,72.8,72.82,72.77,72.78,2519.0,61.7428,61.7598,61.7174,61.7258,2519.0
2016-04-20 14:15:00,72.79,72.81,72.77,72.81,3260.0,61.7343,61.7513,61.7174,61.7513,3260.0
2016-04-20 14:20:00,72.81,72.88,72.8,72.88,4389.0,61.7513,61.8106,61.7428,61.8106,4389.0
2016-04-20 14:25:00,72.89,72.89,72.81,72.84,4949.0,61.8191,61.8191,61.7513,61.7767,4949.0
2016-04-20 14:30:00,72.83,72.87,72.83,72.87,1800.0,61.7682,61.8022,61.7682,61.8022,1800.0
2016-04-20 14:35:00,72.87,72.92,72.86,72.91,2500.0,61.8022,61.8446,61.7937,61.8361,2500.0
2016-04-20 14:40:00,72.87,72.88,72.85,72.85,1800.0,61.8022,61.8106,61.7852,61.7852,1800.0
2016-04-20 14:45:00,72.85,72.88,72.84,72.86,2944.0,61.7852,61.8106,61.7767,61.7937,2944.0
2016-04-20 14:50:00,72.86,72.89,72.85,72.88,2100.0,61.7937,61.8191,61.7852,61.8106,2100.0
2016-04-20 14:55:00,72.88,72.93,72.87,72.91,3800.0,61.8106,61.8531,61.8022,61.8361,3800.0
2016-04-20 15:00:00,72.9,72.91,72.88,72.9,5400.0,61.8276,61.8361,61.8106,61.8276,5400.0
2016-04-20 15:05:00,72.89,72.93,72.89,72.92,9403.0,61.8191,61.8531,61.8191,61.8446,9403.0
2016-04-20 15:10:00,72.92,72.93,72.84,72.84,15900.0,61.8446,61.8531,61.7767,61.7767,15900.0
2016-04-20 15:15:00,72.85,72.88,72.83,72.88,5300.0,61.7852,61.8106,61.7682,61.8106,5300.0
2016-04-20 15:20:00,72.89,72.9,72.85,72.87,4766.0,61.8191,61.8276,61.7852,61.8022,4766.0
2016-04-20 15:25:00,72.87,72.91,72.84,72.85,6216.0,61.8022,61.8361,61.7767,61.7852,6216.0
2016-04-20 15:30:00,72.85,72.86,72.83,72.85,3300.0,61.7852,61.7937,61.7682,61.7852,3300.0
2016-04-20 15:35:00,72.86,72.9,72.85,72.9,13219.0,61.7937,61.8276,61.7852,61.8276,13219.0
2016-04-20 15:40:00,72.92,72.92,72.88,72.91,9999.0,61.8446,61.8446,61.8106,61.8361,9999.0
2016-04-20 15:45:00,72.91,72.91,72.88,72.9,12243.0,61.8361,61.8361,61.8106,61.8276,12243.0
2016-04-20 15:50:00,72.91,72.95,72.88,72.91,33162.0,61.8361,61.87,61.8106,61.8361,33162.0
2016-04-20 15:55:00,72.91,73.01,72.89,72.97,46094.0,61.8361,61.9209,61.8191,61.887,46094.0
2016-04-21 09:30:00,73.0,73.45,72.91,73.32,12058.0,61.9124,62.2941,61.8361,62.1838,12058.0
2016-04-21 09:35:00,73.29,73.59,73.14,73.4,5948.0,62.1584,62.4128,62.0312,62.2517,5948.0
2016-04-21 09:40:00,73.41,73.41,73.09,73.25,14647.0,62.2602,62.2602,61.9888,62.1245,14647.0
2016-04-21 09:45:00,73.25,73.26,72.82,72.82,11312.0,62.1245,62.1329,61.7598,61.7598,11312.0
2016-04-21 09:50:00,72.79,72.86,72.54,72.54,32235.0,61.7343,61.7937,61.5223,61.5223,32235.0
2016-04-21 09:55:00,72.59,72.76,72.34,72.64,17386.0,61.5647,61.7089,61.3527,61.6071,17386.0
2016-04-21 10:00:00,72.64,72.64,72.33,72.45,17200.0,61.6071,61.6071,61.3442,61.446,17200.0
2016-04-21 10:05:00,72.49,72.53,72.37,72.37,11375.0,61.4799,61.5138,61.3781,61.3781,11375.0
2016-04-21 10:10:00,72.37,72.37,72.21,72.35,19609.0,61.3781,61.3781,61.2424,61.3611,19609.0
2016-04-21 10:15:00,72.34,72.35,72.18,72.29,15597.0,61.3527,61.3611,61.217,61.3103,15597.0
2016-04-21 10:20:00,72.28,72.3,72.12,72.13,14960.0,61.3018,61.3187,61.1661,61.1746,14960.0
2016-04-21 10:25:00,72.13,72.13,71.99,71.99,15907.0,61.1746,61.1746,61.0558,61.0558,15907.0
2016-04-21 10:30:00,71.98,72.04,71.93,72.01,27881.0,61.0473,61.0982,61.0049,61.0728,27881.0
2016-04-21 10:35:00,72.06,72.21,72.06,72.15,6458.0,61.1152,61.2424,61.1152,61.1915,6458.0
2016-04-21 10:40:00,72.17,72.17,72.03,72.07,3126.0,61.2085,61.2085,61.0898,61.1237,3126.0
2016-04-21 10:45:00,72.08,72.21,72.05,72.21,5620.0,61.1322,61.2424,61.1067,61.2424,5620.0
2016-04-21 10:50:00,72.2,72.35,72.19,72.28,36320.0,61.2339,61.3611,61.2255,61.3018,36320.0
2016-04-21 10:55:00,72.29,72.29,72.17,72.2,6001.0,61.3103,61.3103,61.2085,61.2339,6001.0
2016-04-21 11:00:00,72.21,72.31,72.21,72.27,7940.0,61.2424,61.3272,61.2424,61.2933,7940.0
2016-04-21 11:05:00,72.26,72.46,72.23,72.43,68601.0,61.2848,61.4544,61.2594,61.429,68601.0
2016-04-21 11:10:00,72.42,72.55,72.41,72.46,45245.0,61.4205,61.5308,61.412,61.4544,45245.0
2016-04-21 11:15:00,72.47,72.48,72.36,72.36,3500.0,61.4629,61.4714,61.3696,61.3696,3500.0
2016-04-21 11:20:00,72.36,72.36,72.32,72.33,7708.0,61.3696,61.3696,61.3357,61.3442,7708.0
2016-04-21 11:25:00,72.33,72.39,72.33,72.33,8586.0,61.3442,61.3951,61.3442,61.3442,8586.0
2016-04-21 11:30:00,72.33,72.39,72.21,72.21,11400.0,61.3442,61.3951,61.2424,61.2424,11400.0
2016-04-21 11:35:00,72.19,72.19,72.07,72.07,2700.0,61.2255,61.2255,61.1237,61.1237,2700.0
2016-04-21 11:40:00,72.04,72.08,71.96,71.96,27240.0,61.0982,61.1322,61.0304,61.0304,27240.0
2016-04-21 11:45:00,71.97,71.97,71.84,71.84,13492.0,61.0389,61.0389,60.9286,60.9286,13492.0
2016-04-21 11:50:00,71.84,71.85,71.79,71.79,5700.0,60.9286,60.9371,60.8862,60.8862,5700.0
2016-04-21 11:55:00,71.79,71.79,71.76,71.77,4200.0,60.8862,60.8862,60.8608,60.8692,4200.0
2016-04-21 12:00:00,71.77,71.83,71.7,71.83,7103.0,60.8692,60.9201,60.8099,60.9201,7103.0
2016-04-21 12:05:00,71.84,71.95,71.79,71.94,3000.0,60.9286,61.0219,60.8862,61.0134,3000.0
2016-04-21 12:10:00,71.94,72.01,71.93,72.01,10938.0,61.0134,61.0728,61.0049,61.0728,10938.0
2016-04-21 12:15:00,72.01,72.07,71.99,72.05,21100.0,61.0728,61.1237,61.0558,61.1067,21100.0
2016-04-21 12:20:00,72.05,72.12,72.05,72.09,1900.0,61.1067,61.1661,61.1067,61.1406,1900.0
2016-04-21 12:25:00,72.1,72.15,72.1,72.13,2200.0,61.1491,61.1915,61.1491,61.1746,2200.0
2016-04-21 12:30:00,72.16,72.18,72.14,72.16,2984.0,61.2,61.217,61.183,61.2,2984.0
2016-04-21 12:35:00,72.14,72.17,72.09,72.1,2936.0,61.183,61.2085,61.1406,61.1491,2936.0
2016-04-21 12:40:00,72.12,72.15,72.12,72.14,1400.0,61.1661,61.1915,61.1661,61.183,1400.0
2016-04-21 12:45:00,72.09,72.09,72.0,72.0,3200.0,61.1406,61.1406,61.0643,61.0643,3200.0
2016-04-21 12:50:00,71.96,72.0,71.96,72.0,1800.0,61.0304,61.0643,61.0304,61.0643,1800.0
2016-04-21 12:55:00,72.0,72.03,71.99,72.03,4606.0,61.0643,61.0898,61.0558,61.0898,4606.0
2016-04-21 13:00:00,72.04,72.07,71.99,71.99,7900.0,61.0982,61.1237,61.0558,61.0558,7900.0
2016-04-21 13:05:00,71.96,71.96,71.93,71.93,1300.0,61.0304,61.0304,61.0049,61.0049,1300.0
2016-04-21 13:10:00,71.93,72.04,71.93,72.03,4500.0,61.0049,61.0982,61.0049,61.0898,4500.0
2016-04-21 13:15:00,72.03,72.06,72.03,72.04,2700.0,61.0898,61.1152,61.0898,61.0982,2700.0
2016-04-21 13:20:00,72.04,72.08,72.03,72.05,4975.0,61.0982,61.1322,61.0898,61.1067,4975.0
2016-04-21 13:25:00,72.04,72.08,72.04,72.05,3700.0,61.0982,61.1322,61.0982,61.1067,3700.0
2016-04-21 13:30:00,72.03,72.06,72.02,72.04,2800.0,61.0898,61.1152,61.0813,61.0982,2800.0
2016-04-21 13:35:00,72.06,72.2,72.06,72.2,6400.0,61.1152,61.2339,61.1152,61.2339,6400.0
2016-04-21 13:40:00,72.19,72.29,72.19,72.29,3384.0,61.2255,61.3103,61.2255,61.3103,3384.0
2016-04-21 13:45:00,72.29,72.29,72.24,72.26,4168.0,61.3103,61.3103,61.2679,61.2848,4168.0
2016-04-21 13:50:00,72.24,72.24,72.09,72.1,4000.0,61.2679,61.2679,61.1406,61.1491,4000.0
2016-04-21 13:55:00,72.07,72.07,72.01,72.01,2397.0,61.1237,61.1237,61.0728,61.0728,2397.0
2016-04-21 14:00:00,72.01,72.01,71.96,71.99,3473.0,61.0728,61.0728,61.0304,61.0558,3473.0
2016-04-21 14:05:00,71.98,72.06,71.98,72.03,4196.0,61.0473,61.1152,61.0473,61.0898,4196.0
2016-04-21 14:10:00,72.02,72.02,71.97,72.02,9200.0,61.0813,61.0813,61.0389,61.0813,9200.0
2016-04-21 14:15:00,72.01,72.01,71.98,71.99,3200.0,61.0728,61.0728,61.0473,61.0558,3200.0
2016-04-21 14:20:00,71.97,71.97,71.92,71.93,4900.0,61.0389,61.0389,60.9965,61.0049,4900.0
2016-04-21 14:25:00,71.94,72.03,71.94,72.03,8277.0,61.0134,61.0898,61.0134,61.0898,8277.0
2016-04-21 14:30:00,72.03,72.04,71.91,71.91,6905.0,61.0898,61.0982,60.988,60.988,6905.0
2016-04-21 14:35:00,71.91,71.93,71.86,71.87,6661.0,60.988,61.0049,60.9456,60.9541,6661.0
2016-04-21 14:40:00,71.86,71.9,71.83,71.88,8810.0,60.9456,60.9795,60.9201,60.9625,8810.0
2016-04-21 14:45:00,71.89,71.97,71.89,71.92,7613.0,60.971,61.0389,60.971,60.9965,7613.0
2016-04-21 14:50:00,71.93,71.94,71.9,71.92,7700.0,61.0049,61.0134,60.9795,60.9965,7700.0
2016-04-21 14:55:00,71.91,71.91,71.84,71.86,9931.0,60.988,60.988,60.9286,60.9456,9931.0
2016-04-21 15:00:00,71.86,71.94,71.86,71.94,9546.0,60.9456,61.0134,60.9456,61.0134,9546.0
2016-04-21 15:05:00,71.93,71.95,71.87,71.87,16095.0,61.0049,61.0219,60.9541,60.9541,16095.0
2016-04-21 15:10:00,71.88,71.88,71.84,71.87,15193.0,60.9625,60.9625,60.9286,60.9541,15193.0
2016-04-21 15:15:00,71.87,71.88,71.81,71.85,24013.0,60.9541,60.9625,60.9032,60.9371,24013.0
2016-04-21 15:20:00,71.86,71.89,71.85,71.89,9818.0,60.9456,60.971,60.9371,60.971,9818.0
2016-04-21 15:25:00,71.89,71.9,71.82,71.84,11644.0,60.971,60.9795,60.9116,60.9286,11644.0
2016-04-21 15:30:00,71.85,71.94,71.85,71.94,20947.0,60.9371,61.0134,60.9371,61.0134,20947.0
2016-04-21 15:35:00,71.94,71.94,71.9,71.92,20799.0,61.0134,61.0134,60.9795,60.9965,20799.0
2016-04-21 15:40:00,71.93,71.97,71.9,71.95,47100.0,61.0049,61.0389,60.9795,61.0219,47100.0
2016-04-21 15:45:00,71.95,71.99,71.93,71.98,41435.0,61.0219,61.0558,61.0049,61.0473,41435.0
2016-04-21 15:50:00,71.99,72.01,71.94,71.96,22122.0,61.0558,61.0728,61.0134,61.0304,22122.0
2016-04-21 15:55:00,71.96,72.01,71.94,71.98,38429.0,61.0304,61.0728,61.0134,61.0473,38429.0
2016-04-22 09:30:00,72.05,72.33,72.05,72.3,12453.0,61.1067,61.3442,61.1067,61.3187,12453.0
2016-04-22 09:35:00,72.32,72.42,72.32,72.42,2800.0,61.3357,61.4205,61.3357,61.4205,2800.0
2016-04-22 09:40:00,72.42,72.54,72.39,72.52,5266.0,61.4205,61.5223,61.3951,61.5053,5266.0
2016-04-22 09:45:00,72.51,72.51,72.37,72.43,12538.0,61.4968,61.4968,61.3781,61.429,12538.0
2016-04-22 09:50:00,72.41,72.49,72.38,72.4,13100.0,61.412,61.4799,61.3866,61.4036,13100.0
2016-04-22 09:55:00,72.44,72.49,72.42,72.46,6839.0,61.4375,61.4799,61.4205,61.4544,6839.0
2016-04-22 10:00:00,72.51,72.57,72.45,72.53,13915.0,61.4968,61.5477,61.446,61.5138,13915.0
2016-04-22 10:05:00,72.55,72.55,72.41,72.41,1928.0,61.5308,61.5308,61.412,61.412,1928.0
2016-04-22 10:10:00,72.42,72.44,72.36,72.41,2585.0,61.4205,61.4375,61.3696,61.412,2585.0
2016-04-22 10:15:00,72.43,72.43,72.36,72.36,4719.0,61.429,61.429,61.3696,61.3696,4719.0
2016-04-22 10:20:00,72.36,72.37,72.29,72.33,5358.0,61.3696,61.3781,61.3103,61.3442,5358.0
2016-04-22 10:25:00,72.31,72.31,72.2,72.2,2923.0,61.3272,61.3272,61.2339,61.2339,2923.0
2016-04-22 10:30:00,72.22,72.35,72.22,72.34,3200.0,61.2509,61.3611,61.2509,61.3527,3200.0
2016-04-22 10:35:00,72.36,72.4,72.33,72.33,1900.0,61.3696,61.4036,61.3442,61.3442,1900.0
2016-04-22 10:40:00,72.33,72.33,72.12,72.12,2000.0,61.3442,61.3442,61.1661,61.1661,2000.0
2016-04-22 10:45:00,72.11,72.11,72.06,72.09,1000.0,61.1576,61.1576,61.1152,61.1406,1000.0
2016-04-22 10:50:00,72.1,72.18,72.07,72.16,2901.0,61.1491,61.217,61.1237,61.2,2901.0
2016-04-22 10:55:00,72.17,72.18,72.04,72.08,3740.0,61.2085,61.217,61.0982,61.1322,3740.0
2016-04-22 11:00:00,72.07,72.09,72.0,72.01,4700.0,61.1237,61.1406,61.0643,61.0728,4700.0
2016-04-22 11:05:00,72.02,72.08,71.97,71.99,2700.0,61.0813,61.1322,61.0389,61.0558,2700.0
2016-04-22 11:10:00,71.98,72.0,71.92,71.92,12783.0,61.0473,61.0643,60.9965,60.9965,12783.0
2016-04-22 11:15:00,71.92,71.92,71.88,71.92,2500.0,60.9965,60.9965,60.9625,60.9965,2500.0
2016-04-22 11:20:00,71.93,72.0,71.93,71.95,7150.0,61.0049,61.0643,61.0049,61.0219,7150.0
2016-04-22 11:25:00,71.95,71.98,71.9,71.92,4600.0,61.0219,61.0473,60.9795,60.9965,4600.0
2016-04-22 11:30:00,71.93,72.1,71.93,72.08,4114.0,61.0049,61.1491,61.0049,61.1322,4114.0
2016-04-22 11:35:00,72.13,72.13,72.08,72.08,918.0,61.1746,61.1746,61.1322,61.1322,918.0
2016-04-22 11:40:00,72.07,72.07,72.04,72.05,600.0,61.1237,61.1237,61.0982,61.1067,600.0
2016-04-22 11:45:00,72.05,72.14,72.05,72.13,1605.0,61.1067,61.183,61.1067,61.1746,1605.0
2016-04-22 11:50:00,72.1,72.1,72.04,72.06,3100.0,61.1491,61.1491,61.0982,61.1152,3100.0
2016-04-22 11:55:00,72.08,72.08,72.04,72.06,3200.0,61.1322,61.1322,61.0982,61.1152,3200.0
2016-04-22 12:00:00,72.07,72.12,72.07,72.09,2100.0,61.1237,61.1661,61.1237,61.1406,2100.0
2016-04-22 12:05:00,72.09,72.11,72.03,72.06,7809.0,61.1406,61.1576,61.0898,61.1152,7809.0
2016-04-22 12:10:00,72.09,72.09,71.98,71.98,1600.0,61.1406,61.1406,61.0473,61.0473,1600.0
2016-04-22 12:15:00,71.97,71.99,71.94,71.99,1800.0,61.0389,61.0558,61.0134,61.0558,1800.0
2016-04-22 12:20:00,72.0,72.0,71.92,71.92,2000.0,61.0643,61.0643,60.9965,60.9965,2000.0
2016-04-22 12:25:00,71.92,71.94,71.84,71.87,4400.0,60.9965,61.0134,60.9286,60.9541,4400.0
2016-04-22 12:30:00,71.87,71.91,71.86,71.9,1600.0,60.9541,60.988,60.9456,60.9795,1600.0
2016-04-22 12:35:00,71.89,71.9,71.89,71.9,2000.0,60.971,60.9795,60.971,60.9795,2000.0
2016-04-22 12:40:00,71.89,71.89,71.84,71.84,2400.0,60.971,60.971,60.9286,60.9286,2400.0
2016-04-22 12:45:00,71.83,71.83,71.73,71.75,8337.0,60.9201,60.9201,60.8353,60.8523,8337.0
2016-04-22 12:50:00,71.77,71.86,71.77,71.86,2250.0,60.8692,60.9456,60.8692,60.9456,2250.0
2016-04-22 12:55:00,71.89,71.94,71.88,71.91,3939.0,60.971,61.0134,60.9625,60.988,3939.0
2016-04-22 13:00:00,71.91,71.93,71.9,71.93,3200.0,60.988,61.0049,60.9795,61.0049,3200.0
2016-04-22 13:05:00,71.92,71.95,71.91,71.93,12677.0,60.9965,61.0219,60.988,61.0049,12677.0
2016-04-22 13:10:00,71.92,71.94,71.86,71.86,5999.0,60.9965,61.0134,60.9456,60.9456,5999.0
2016-04-22 13:15:00,71.86,71.86,71.84,71.85,4000.0,60.9456,60.9456,60.9286,60.9371,4000.0
2016-04-22 13:20:00,71.83,71.83,71.8,71.82,7342.0,60.9201,60.9201,60.8947,60.9116,7342.0
2016-04-22 13:25:00,71.84,71.85,71.81,71.81,3200.0,60.9286,60.9371,60.9032,60.9032,3200.0
2016-04-22 13:30:00,71.8,71.8,71.78,71.8,4700.0,60.8947,60.8947,60.8777,60.8947,4700.0
2016-04-22 13:35:00,71.8,71.84,71.8,71.82,7698.0,60.8947,60.9286,60.8947,60.9116,7698.0
2016-04-22 13:40:00,71.83,71.91,71.83,71.9,6900.0,60.9201,60.988,60.9201,60.9795,6900.0
2016-04-22 13:45:00,71.9,71.96,71.89,71.96,3900.0,60.9795,61.0304,60.971,61.0304,3900.0
2016-04-22 13:50:00,71.95,71.95,71.88,71.88,4098.0,61.0219,61.0219,60.9625,60.9625,4098.0
2016-04-22 13:55:00,71.88,71.92,71.87,71.89,5345.0,60.9625,60.9965,60.9541,60.971,5345.0
2016-04-22 14:00:00,71.9,72.0,71.9,71.99,7898.0,60.9795,61.0643,60.9795,61.0558,7898.0
2016-04-22 14:05:00,71.97,71.97,71.86,71.86,6630.0,61.0389,61.0389,60.9456,60.9456,6630.0
2016-04-22 14:10:00,71.85,71.85,71.72,71.74,7635.0,60.9371,60.9371,60.8268,60.8438,7635.0
2016-04-22 14:15:00,71.74,71.82,71.74,71.82,11053.0,60.8438,60.9116,60.8438,60.9116,11053.0
2016-04-22 14:20:00,71.82,71.91,71.82,71.89,5800.0,60.9116,60.988,60.9116,60.971,5800.0
2016-04-22 14:25:00,71.89,71.93,71.89,71.9,4925.0,60.971,61.0049,60.971,60.9795,4925.0
2016-04-22 14:30:00,71.91,71.93,71.89,71.91,10175.0,60.988,61.0049,60.971,60.988,10175.0
2016-04-22 14:35:00,71.91,71.92,71.89,71.9,3600.0,60.988,60.9965,60.971,60.9795,3600.0
2016-04-22 14:40:00,71.9,71.91,71.86,71.9,13500.0,60.9795,60.988,60.9456,60.9795,13500.0
2016-04-22 14:45:00,71.89,71.89,71.8,71.8,6400.0,60.971,60.971,60.8947,60.8947,6400.0
2016-04-22 14:50:00,71.79,71.81,71.78,71.81,6000.0,60.8862,60.9032,60.8777,60.9032,6000.0
2016-04-22 14:55:00,71.81,71.82,71.79,71.81,6320.0,60.9032,60.9116,60.8862,60.9032,6320.0
2016-04-22 15:00:00,71.81,71.82,71.7,71.7,10000.0,60.9032,60.9116,60.8099,60.8099,10000.0
2016-04-22 15:05:00,71.7,71.76,71.66,71.76,13881.0,60.8099,60.8608,60.7759,60.8608,13881.0
2016-04-22 15:10:00,71.75,71.81,71.75,71.79,5172.0,60.8523,60.9032,60.8523,60.8862,5172.0
2016-04-22 15:15:00,71.76,71.77,71.73,71.74,6880.0,60.8608,60.8692,60.8353,60.8438,6880.0
2016-04-22 15:20:00,71.73,71.73,71.67,71.69,10437.0,60.8353,60.8353,60.7844,60.8014,10437.0
2016-04-22 15:25:00,71.69,71.75,71.69,71.74,7200.0,60.8014,60.8523,60.8014,60.8438,7200.0
2016-04-22 15:30:00,71.74,71.79,71.74,71.77,12600.0,60.8438,60.8862,60.8438,60.8692,12600.0
2016-04-22 15:35:00,71.77,71.82,71.75,71.8,13601.0,60.8692,60.9116,60.8523,60.8947,13601.0
2016-04-22 15:40:00,71.79,71.81,71.77,71.77,10397.0,60.8862,60.9032,60.8692,60.8692,10397.0
2016-04-22 15:45:00,71.77,71.87,71.76,71.87,12700.0,60.8692,60.9541,60.8608,60.9541,12700.0
2016-04-22 15:50:00,71.85,71.86,71.81,71.84,15126.0,60.9371,60.9456,60.9032,60.9286,15126.0
2016-04-22 15:55:00,71.84,71.92,71.83,71.91,29837.0,60.9286,60.9965,60.9201,60.988,29837.0
2016-04-25 09:30:00,71.78,71.98,71.78,71.98,3195.0,60.8777,61.0473,60.8777,61.0473,3195.0
2016-04-25 09:35:00,72.05,72.05,71.92,71.95,2300.0,61.1067,61.1067,60.9965,61.0219,2300.0
2016-04-25 09:40:00,71.96,72.01,71.92,71.94,3400.0,61.0304,61.0728,60.9965,61.0134,3400.0
2016-04-25 09:45:00,71.92,71.96,71.86,71.87,6900.0,60.9965,61.0304,60.9456,60.9541,6900.0
2016-04-25 09:50:00,71.87,71.87,71.81,71.85,3550.0,60.9541,60.9541,60.9032,60.9371,3550.0
2016-04-25 09:55:00,71.85,71.99,71.84,71.9,13587.0,60.9371,61.0558,60.9286,60.9795,13587.0
2016-04-25 10:00:00,71.89,71.9,71.77,71.78,8018.0,60.971,60.9795,60.8692,60.8777,8018.0
2016-04-25 10:05:00,71.77,71.77,71.59,71.61,7100.0,60.8692,60.8692,60.7166,60.7335,7100.0
2016-04-25 10:10:00,71.61,71.71,71.61,71.7,5930.0,60.7335,60.8184,60.7335,60.8099,5930.0
2016-04-25 10:15:00,71.69,71.69,71.63,71.65,900.0,60.8014,60.8014,60.7505,60.7675,900.0
2016-04-25 10:20:00,71.63,71.66,71.6,71.63,8406.0,60.7505,60.7759,60.7251,60.7505,8406.0
2016-04-25 10:25:00,71.65,71.66,71.62,71.63,2600.0,60.7675,60.7759,60.742,60.7505,2600.0
2016-04-25 10:30:00,71.6,71.68,71.59,71.66,3500.0,60.7251,60.7929,60.7166,60.7759,3500.0
2016-04-25 10:35:00,71.65,71.68,71.61,71.62,6800.0,60.7675,60.7929,60.7335,60.742,6800.0
2016-04-25 10:40:00,71.63,71.67,71.61,71.61,2900.0,60.7505,60.7844,60.7335,60.7335,2900.0
2016-04-25 10:45:00,71.62,71.73,71.62,71.69,14871.0,60.742,60.8353,60.742,60.8014,14871.0
2016-04-25 10:50:00,71.68,71.69,71.61,71.69,11200.0,60.7929,60.8014,60.7335,60.8014,11200.0
2016-04-25 10:55:00,71.7,71.7,71.63,71.63,8200.0,60.8099,60.8099,60.7505,60.7505,8200.0
2016-04-25 11:00:00,71.64,71.65,71.6,71.62,4500.0,60.759,60.7675,60.7251,60.742,4500.0
2016-04-25 11:05:00,71.63,71.67,71.61,71.61,2900.0,60.7505,60.7844,60.7335,60.7335,2900.0
2016-04-25 11:10:00,71.61,71.65,71.61,71.65,3047.0,60.7335,60.7675,60.7335,60.7675,3047.0
2016-04-25 11:15:00,71.64,71.66,71.62,71.62,4497.0,60.759,60.7759,60.742,60.742,4497.0
2016-04-25 11:20:00,71.62,71.62,71.57,71.59,5255.0,60.742,60.742,60.6996,60.7166,5255.0
2016-04-25 11:25:00,71.6,71.61,71.57,71.61,3620.0,60.7251,60.7335,60.6996,60.7335,3620.0
2016-04-25 11:30:00,71.61,71.61,71.52,71.57,13100.0,60.7335,60.7335,60.6572,60.6996,13100.0
2016-04-25 11:35:00,71.57,71.57,71.49,71.49,6200.0,60.6996,60.6996,60.6318,60.6318,6200.0
2016-04-25 11:40:00,71.49,71.53,71.49,71.49,2888.0,60.6318,60.6657,60.6318,60.6318,2888.0
2016-04-25 11:45:00,71.5,71.5,71.42,71.43,10280.0,60.6403,60.6403,60.5724,60.5809,10280.0
2016-04-25 11:50:00,71.44,71.51,71.44,71.46,6490.0,60.5894,60.6487,60.5894,60.6063,6490.0
2016-04-25 11:55:00,71.46,71.55,71.46,71.55,1600.0,60.6063,60.6827,60.6063,60.6827,1600.0
2016-04-25 12:00:00,71.55,71.55,71.44,71.44,4200.0,60.6827,60.6827,60.5894,60.5894,4200.0
2016-04-25 12:05:00,71.44,71.52,71.44,71.49,1900.0,60.5894,60.6572,60.5894,60.6318,1900.0
2016-04-25 12:10:00,71.48,71.48,71.39,71.41,2800.0,60.6233,60.6233,60.547,60.5639,2800.0
2016-04-25 12:15:00,71.41,71.46,71.41,71.45,3313.0,60.5639,60.6063,60.5639,60.5978,3313.0
2016-04-25 12:20:00,71.44,71.45,71.42,71.45,8300.0,60.5894,60.5978,60.5724,60.5978,8300.0
2016-04-25 12:25:00,71.45,71.49,71.44,71.48,11505.0,60.5978,60.6318,60.5894,60.6233,11505.0
2016-04-25 12:30:00,71.48,71.49,71.46,71.48,9479.0,60.6233,60.6318,60.6063,60.6233,9479.0
2016-04-25 12:35:00,71.47,71.49,71.45,71.46,13298.0,60.6148,60.6318,60.5978,60.6063,13298.0
2016-04-25 12:40:00,71.46,71.46,71.44,71.46,4586.0,60.6063,60.6063,60.5894,60.6063,4586.0
2016-04-25 12:45:00,71.45,71.54,71.43,71.53,17800.0,60.5978,60.6742,60.5809,60.6657,17800.0
2016-04-25 12:50:00,71.53,71.65,71.5,71.65,21940.0,60.6657,60.7675,60.6403,60.7675,21940.0
2016-04-25 12:55:00,71.65,71.7,71.63,71.67,3381.0,60.7675,60.8099,60.7505,60.7844,3381.0
2016-04-25 13:00:00,71.69,71.79,71.68,71.75,2802.0,60.8014,60.8862,60.7929,60.8523,2802.0
2016-04-25 13:05:00,71.75,71.75,71.73,71.74,907.0,60.8523,60.8523,60.8353,60.8438,907.0
2016-04-25 13:10:00,71.73,71.81,71.71,71.81,3000.0,60.8353,60.9032,60.8184,60.9032,3000.0
2016-04-25 13:15:00,71.82,71.83,71.78,71.82,6664.0,60.9116,60.9201,60.8777,60.9116,6664.0
2016-04-25 13:20:00,71.77,71.78,71.68,71.68,1818.0,60.8692,60.8777,60.7929,60.7929,1818.0
2016-04-25 13:25:00,71.71,71.73,71.71,71.72,2600.0,60.8184,60.8353,60.8184,60.8268,2600.0
2016-04-25 13:30:00,71.73,71.73,71.66,71.73,2601.0,60.8353,60.8353,60.7759,60.8353,2601.0
2016-04-25 13:35:00,71.74,71.75,71.69,71.69,3401.0,60.8438,60.8523,60.8014,60.8014,3401.0
2016-04-25 13:40:00,71.7,71.7,71.65,71.66,3010.0,60.8099,60.8099,60.7675,60.7759,3010.0
2016-04-25 13:45:00,71.65,71.7,71.65,71.67,2910.0,60.7675,60.8099,60.7675,60.7844,2910.0
2016-04-25 13:50:00,71.69,71.69,71.66,71.67,3200.0,60.8014,60.8014,60.7759,60.7844,3200.0
2016-04-25 13:55:00,71.67,71.68,71.64,71.66,2400.0,60.7844,60.7929,60.759,60.7759,2400.0
2016-04-25 14:00:00,71.65,71.69,71.65,71.69,2810.0,60.7675,60.8014,60.7675,60.8014,2810.0
2016-04-25 14:05:00,71.69,71.69,71.6,71.6,4155.0,60.8014,60.8014,60.7251,60.7251,4155.0
2016-04-25 14:10:00,71.61,71.63,71.61,71.62,1066.0,60.7335,60.7505,60.7335,60.742,1066.0
2016-04-25 14:15:00,71.62,71.62,71.53,71.53,1800.0,60.742,60.742,60.6657,60.6657,1800.0
2016-04-25 14:20:00,71.53,71.53,71.5,71.53,300.0,60.6657,60.6657,60.6403,60.6657,300.0
2016-04-25 14:25:00,71.54,71.55,71.54,71.54,474.0,60.6742,60.6827,60.6742,60.6742,474.0
2016-04-25 14:30:00,71.54,71.56,71.54,71.55,1100.0,60.6742,60.6911,60.6742,60.6827,1100.0
2016-04-25 14:35:00,71.57,71.61,71.57,71.59,1661.0,60.6996,60.7335,60.6996,60.7166,1661.0
2016-04-25 14:40:00,71.57,71.61,71.57,71.61,2200.0,60.6996,60.7335,60.6996,60.7335,2200.0
2016-04-25 14:45:00,71.59,71.59,71.5,71.5,5500.0,60.7166,60.7166,60.6403,60.6403,5500.0
2016-04-25 14:50:00,71.51,71.54,71.51,71.53,1700.0,60.6487,60.6742,60.6487,60.6657,1700.0
2016-04-25 14:55:00,71.54,71.56,71.52,71.53,10900.0,60.6742,60.6911,60.6572,60.6657,10900.0
2016-04-25 15:00:00,71.52,71.53,71.46,71.48,4800.0,60.6572,60.6657,60.6063,60.6233,4800.0
2016-04-25 15:05:00,71.48,71.49,71.46,71.48,18500.0,60.6233,60.6318,60.6063,60.6233,18500.0
2016-04-25 15:10:00,71.47,71.51,71.47,71.49,2100.0,60.6148,60.6487,60.6148,60.6318,2100.0
2016-04-25 15:15:00,71.49,71.49,71.49,71.49,500.0,60.6318,60.6318,60.6318,60.6318,500.0
2016-04-25 15:20:00,71.52,71.54,71.51,71.54,1546.0,60.6572,60.6742,60.6487,60.6742,1546.0
2016-04-25 15:25:00,71.57,71.6,71.56,71.6,1800.0,60.6996,60.7251,60.6911,60.7251,1800.0
2016-04-25 15:30:00,71.6,71.69,71.58,71.69,3100.0,60.7251,60.8014,60.7081,60.8014,3100.0
2016-04-25 15:35:00,71.69,71.7,71.66,71.67,7536.0,60.8014,60.8099,60.7759,60.7844,7536.0
2016-04-25 15:40:00,71.67,71.67,71.63,71.64,2685.0,60.7844,60.7844,60.7505,60.759,2685.0
2016-04-25 15:45:00,71.64,71.67,71.64,71.67,3200.0,60.759,60.7844,60.759,60.7844,3200.0
2016-04-25 15:50:00,71.67,71.67,71.59,71.59,6800.0,60.7844,60.7844,60.7166,60.7166,6800.0
2016-04-25 15:55:00,71.59,71.61,71.57,71.59,30662.0,60.7166,60.7335,60.6996,60.7166,30662.0
2016-04-26 09:30:00,71.68,72.29,71.68,72.28,4503.0,60.7929,61.3103,60.7929,61.3018,4503.0
2016-04-26 09:35:00,72.18,72.18,72.11,72.17,1600.0,61.217,61.217,61.1576,61.2085,1600.0
2016-04-26 09:40:00,72.16,72.19,72.13,72.16,6868.0,61.2,61.2255,61.1746,61.2,6868.0
2016-04-26 09:45:00,72.16,72.18,72.1,72.12,14600.0,61.2,61.217,61.1491,61.1661,14600.0
2016-04-26 09:50:00,72.12,72.12,71.98,72.07,16225.0,61.1661,61.1661,61.0473,61.1237,16225.0
2016-04-26 09:55:00,72.07,72.1,72.04,72.04,9901.0,61.1237,61.1491,61.0982,61.0982,9901.0
2016-04-26 10:00:00,72.05,72.05,71.91,71.91,6254.0,61.1067,61.1067,60.988,60.988,6254.0
2016-04-26 10:05:00,71.92,71.97,71.92,71.94,4900.0,60.9965,61.0389,60.9965,61.0134,4900.0
2016-04-26 10:10:00,71.94,71.94,71.86,71.86,6600.0,61.0134,61.0134,60.9456,60.9456,6600.0
2016-04-26 10:15:00,71.86,71.88,71.83,71.83,3483.0,60.9456,60.9625,60.9201,60.9201,3483.0
2016-04-26 10:20:00,71.84,71.89,71.75,71.86,8000.0,60.9286,60.971,60.8523,60.9456,8000.0
2016-04-26 10:25:00,71.86,71.9,71.65,71.65,9540.0,60.9456,60.9795,60.7675,60.7675,9540.0
2016-04-26 10:30:00,71.67,71.68,71.61,71.61,1450.0,60.7844,60.7929,60.7335,60.7335,1450.0
2016-04-26 10:35:00,71.66,71.71,71.59,71.6,5162.0,60.7759,60.8184,60.7166,60.7251,5162.0
2016-04-26 10:40:00,71.6,71.71,71.6,71.68,1900.0,60.7251,60.8184,60.7251,60.7929,1900.0
2016-04-26 10:45:00,71.69,71.7,71.55,71.56,4251.0,60.8014,60.8099,60.6827,60.6911,4251.0
2016-04-26 10:50:00,71.57,71.57,71.52,71.56,3600.0,60.6996,60.6996,60.6572,60.6911,3600.0
2016-04-26 10:55:00,71.55,71.61,71.55,71.59,5700.0,60.6827,60.7335,60.6827,60.7166,5700.0
2016-04-26 11:00:00,71.6,71.67,71.6,71.63,3700.0,60.7251,60.7844,60.7251,60.7505,3700.0
2016-04-26 11:05:00,71.63,71.69,71.63,71.66,3400.0,60.7505,60.8014,60.7505,60.7759,3400.0
2016-04-26 11:10:00,71.67,71.68,71.57,71.58,4591.0,60.7844,60.7929,60.6996,60.7081,4591.0
2016-04-26 11:15:00,71.6,71.6,71.54,71.54,1944.0,60.7251,60.7251,60.6742,60.6742,1944.0
2016-04-26 11:20:00,71.54,71.59,71.54,71.56,3300.0,60.6742,60.7166,60.6742,60.6911,3300.0
2016-04-26 11:25:00,71.55,71.59,71.54,71.58,5000.0,60.6827,60.7166,60.6742,60.7081,5000.0
2016-04-26 11:30:00,71.58,71.62,71.55,71.61,2400.0,60.7081,60.742,60.6827,60.7335,2400.0
2016-04-26 11:35:00,71.62,71.7,71.62,71.64,2900.0,60.742,60.8099,60.742,60.759,2900.0
2016-04-26 11:40:00,71.63,71.7,71.63,71.7,3500.0,60.7505,60.8099,60.7505,60.8099,3500.0
2016-04-26 11:45:00,71.71,71.8,71.7,71.8,1900.0,60.8184,60.8947,60.8099,60.8947,1900.0
2016-04-26 11:50:00,71.82,71.82,71.79,71.81,800.0,60.9116,60.9116,60.8862,60.9032,800.0
2016-04-26 11:55:00,71.84,71.85,71.8,71.83,4200.0,60.9286,60.9371,60.8947,60.9201,4200.0
2016-04-26 12:00:00,71.85,71.88,71.82,71.88,6000.0,60.9371,60.9625,60.9116,60.9625,6000.0
2016-04-26 12:05:00,71.89,71.92,71.89,71.9,1000.0,60.971,60.9965,60.971,60.9795,1000.0
2016-04-26 12:10:00,71.9,71.93,71.9,71.9,3400.0,60.9795,61.0049,60.9795,60.9795,3400.0
2016-04-26 12:15:00,71.9,71.92,71.88,71.88,1800.0,60.9795,60.9965,60.9625,60.9625,1800.0
2016-04-26 12:20:00,71.9,71.9,71.85,71.87,3000.0,60.9795,60.9795,60.9371,60.9541,3000.0
2016-04-26 12:25:00,71.87,71.93,71.87,71.9,1300.0,60.9541,61.0049,60.9541,60.9795,1300.0
2016-04-26 12:30:00,71.88,71.88,71.83,71.83,1200.0,60.9625,60.9625,60.9201,60.9201,1200.0
2016-04-26 12:35:00,71.83,71.83,71.77,71.79,1500.0,60.9201,60.9201,60.8692,60.8862,1500.0
2016-04-26 12:40:00,71.77,71.82,71.77,71.82,1800.0,60.8692,60.9116,60.8692,60.9116,1800.0
2016-04-26 12:45:00,71.83,71.86,71.83,71.86,3175.0,60.9201,60.9456,60.9201,60.9456,3175.0
2016-04-26 12:50:00,71.87,71.87,71.78,71.79,4000.0,60.9541,60.9541,60.8777,60.8862,4000.0
2016-04-26 12:55:00,71.79,71.79,71.73,71.74,2000.0,60.8862,60.8862,60.8353,60.8438,2000.0
2016-04-26 13:00:00,71.78,71.78,71.71,71.71,3100.0,60.8777,60.8777,60.8184,60.8184,3100.0
2016-04-26 13:05:00,71.71,71.73,71.69,71.69,27829.0,60.8184,60.8353,60.8014,60.8014,27829.0
2016-04-26 13:10:00,71.69,71.73,71.69,71.72,3901.0,60.8014,60.8353,60.8014,60.8268,3901.0
2016-04-26 13:15:00,71.73,71.76,71.72,71.75,4100.0,60.8353,60.8608,60.8268,60.8523,4100.0
2016-04-26 13:20:00,71.75,71.75,71.7,71.7,22600.0,60.8523,60.8523,60.8099,60.8099,22600.0
2016-04-26 13:25:00,71.67,71.74,71.67,71.73,18373.0,60.7844,60.8438,60.7844,60.8353,18373.0
2016-04-26 13:30:00,71.73,71.86,71.73,71.84,17958.0,60.8353,60.9456,60.8353,60.9286,17958.0
2016-04-26 13:35:00,71.83,71.84,71.8,71.81,6547.0,60.9201,60.9286,60.8947,60.9032,6547.0
2016-04-26 13:40:00,71.81,71.82,71.72,71.82,60608.0,60.9032,60.9116,60.8268,60.9116,60608.0
2016-04-26 13:45:00,71.82,71.84,71.7,71.72,19470.0,60.9116,60.9286,60.8099,60.8268,19470.0
2016-04-26 13:50:00,71.71,71.74,71.7,71.73,3800.0,60.8184,60.8438,60.8099,60.8353,3800.0
2016-04-26 13:55:00,71.74,71.81,71.74,71.81,7651.0,60.8438,60.9032,60.8438,60.9032,7651.0
2016-04-26 14:00:00,71.8,71.81,71.78,71.81,5200.0,60.8947,60.9032,60.8777,60.9032,5200.0
2016-04-26 14:05:00,71.82,71.82,71.73,71.74,5273.0,60.9116,60.9116,60.8353,60.8438,5273.0
2016-04-26 14:10:00,71.73,71.76,71.72,71.75,5400.0,60.8353,60.8608,60.8268,60.8523,5400.0
2016-04-26 14:15:00,71.75,71.78,71.73,71.74,6430.0,60.8523,60.8777,60.8353,60.8438,6430.0
2016-04-26 14:20:00,71.72,71.74,71.72,71.73,3000.0,60.8268,60.8438,60.8268,60.8353,3000.0
2016-04-26 14:25:00,71.73,71.78,71.68,71.68,21177.0,60.8353,60.8777,60.7929,60.7929,21177.0
2016-04-26 14:30:00,71.68,71.73,71.68,71.71,4839.0,60.7929,60.8353,60.7929,60.8184,4839.0
2016-04-26 14:35:00,71.72,71.73,71.65,71.68,10833.0,60.8268,60.8353,60.7675,60.7929,10833.0
2016-04-26 14:40:00,71.68,71.69,71.65,71.66,5360.0,60.7929,60.8014,60.7675,60.7759,5360.0
2016-04-26 14:45:00,71.66,71.76,71.66,71.75,7000.0,60.7759,60.8608,60.7759,60.8523,7000.0
2016-04-26 14:50:00,71.74,71.75,71.71,71.72,8010.0,60.8438,60.8523,60.8184,60.8268,8010.0
2016-04-26 14:55:00,71.72,71.72,71.7,71.71,6732.0,60.8268,60.8268,60.8099,60.8184,6732.0
2016-04-26 15:00:00,71.71,71.72,71.69,71.7,8014.0,60.8184,60.8268,60.8014,60.8099,8014.0
2016-04-26 15:05:00,71.71,71.72,71.66,71.71,23322.0,60.8184,60.8268,60.7759,60.8184,23322.0
2016-04-26 15:10:00,71.7,71.77,71.7,71.75,7000.0,60.8099,60.8692,60.8099,60.8523,7000.0
2016-04-26 15:15:00,71.74,71.78,71.74,71.75,8703.0,60.8438,60.8777,60.8438,60.8523,8703.0
2016-04-26 15:20:00,71.74,71.74,71.69,71.69,9898.0,60.8438,60.8438,60.8014,60.8014,9898.0
2016-04-26 15:25:00,71.68,71.71,71.66,71.7,6680.0,60.7929,60.8184,60.7759,60.8099,6680.0
2016-04-26 15:30:00,71.7,71.74,71.68,71.72,39912.0,60.8099,60.8438,60.7929,60.8268,39912.0
2016-04-26 15:35:00,71.73,71.75,71.72,71.74,41070.0,60.8353,60.8523,60.8268,60.8438,41070.0
2016-04-26 15:40:00,71.74,71.77,71.73,71.76,12137.0,60.8438,60.8692,60.8353,60.8608,12137.0
2016-04-26 15:45:00,71.76,71.78,71.74,71.75,12632.0,60.8608,60.8777,60.8438,60.8523,12632.0
2016-04-26 15:50:00,71.75,71.82,71.74,71.81,21869.0,60.8523,60.9116,60.8438,60.9032,21869.0
2016-04-26 15:55:00,71.82,71.87,71.77,71.8,42159.0,60.9116,60.9541,60.8692,60.8947,42159.0
2016-04-27 09:30:00,71.25,71.99,71.25,71.93,20856.0,60.4282,61.0558,60.4282,61.0049,20856.0
2016-04-27 09:35:00,72.02,72.22,71.84,72.01,26125.0,61.0813,61.2509,60.9286,61.0728,26125.0
2016-04-27 09:40:00,72.07,72.26,72.07,72.15,16533.0,61.1237,61.2848,61.1237,61.1915,16533.0
2016-04-27 09:45:00,72.23,72.3,71.99,71.99,11338.0,61.2594,61.3187,61.0558,61.0558,11338.0
2016-04-27 09:50:00,71.99,72.01,71.75,71.77,14153.0,61.0558,61.0728,60.8523,60.8692,14153.0
2016-04-27 09:55:00,71.75,71.88,71.71,71.8,17944.0,60.8523,60.9625,60.8184,60.8947,17944.0
2016-04-27 10:00:00,71.8,71.9,71.74,71.89,5408.0,60.8947,60.9795,60.8438,60.971,5408.0
2016-04-27 10:05:00,71.91,71.91,71.76,71.82,4499.0,60.988,60.988,60.8608,60.9116,4499.0
2016-04-27 10:10:00,71.82,71.82,71.69,71.69,3300.0,60.9116,60.9116,60.8014,60.8014,3300.0
2016-04-27 10:15:00,71.7,71.71,71.57,71.57,3506.0,60.8099,60.8184,60.6996,60.6996,3506.0
2016-04-27 10:20:00,71.57,71.66,71.56,71.64,3903.0,60.6996,60.7759,60.6911,60.759,3903.0
2016-04-27 10:25:00,71.63,71.63,71.53,71.6,11127.0,60.7505,60.7505,60.6657,60.7251,11127.0
2016-04-27 10:30:00,71.58,71.58,71.51,71.52,10062.0,60.7081,60.7081,60.6487,60.6572,10062.0
2016-04-27 10:35:00,71.53,71.56,71.46,71.56,3900.0,60.6657,60.6911,60.6063,60.6911,3900.0
2016-04-27 10:40:00,71.57,71.65,71.57,71.65,2081.0,60.6996,60.7675,60.6996,60.7675,2081.0
2016-04-27 10:45:00,71.62,71.68,71.61,71.67,1700.0,60.742,60.7929,60.7335,60.7844,1700.0
2016-04-27 10:50:00,71.7,71.74,71.68,71.74,1300.0,60.8099,60.8438,60.7929,60.8438,1300.0
2016-04-27 10:55:00,71.72,71.76,71.7,71.72,2700.0,60.8268,60.8608,60.8099,60.8268,2700.0
2016-04-27 11:00:00,71.74,71.83,71.74,71.75,10553.0,60.8438,60.9201,60.8438,60.8523,10553.0
2016-04-27 11:05:00,71.75,71.76,71.72,71.75,7712.0,60.8523,60.8608,60.8268,60.8523,7712.0
2016-04-27 11:10:00,71.74,71.77,71.74,71.75,9477.0,60.8438,60.8692,60.8438,60.8523,9477.0
2016-04-27 11:15:00,71.75,71.76,71.73,71.73,5300.0,60.8523,60.8608,60.8353,60.8353,5300.0
2016-04-27 11:20:00,71.73,71.78,71.71,71.72,13203.0,60.8353,60.8777,60.8184,60.8268,13203.0
2016-04-27 11:25:00,71.73,71.75,71.71,71.73,2600.0,60.8353,60.8523,60.8184,60.8353,2600.0
2016-04-27 11:30:00,71.74,71.75,71.71,71.75,21400.0,60.8438,60.8523,60.8184,60.8523,21400.0
2016-04-27 11:35:00,71.78,71.81,71.75,71.75,8493.0,60.8777,60.9032,60.8523,60.8523,8493.0
2016-04-27 11:40:00,71.78,71.78,71.75,71.75,602.0,60.8777,60.8777,60.8523,60.8523,602.0
2016-04-27 11:45:00,71.75,71.77,71.72,71.73,9889.0,60.8523,60.8692,60.8268,60.8353,9889.0
2016-04-27 11:50:00,71.71,71.79,71.71,71.77,3704.0,60.8184,60.8862,60.8184,60.8692,3704.0
2016-04-27 11:55:00,71.8,71.81,71.76,71.78,9800.0,60.8947,60.9032,60.8608,60.8777,9800.0
2016-04-27 12:00:00,71.78,71.79,71.72,71.73,12900.0,60.8777,60.8862,60.8268,60.8353,12900.0
2016-04-27 12:05:00,71.74,71.75,71.73,71.73,4100.0,60.8438,60.8523,60.8353,60.8353,4100.0
2016-04-27 12:10:00,71.74,71.74,71.69,71.72,13579.0,60.8438,60.8438,60.8014,60.8268,13579.0
2016-04-27 12:15:00,71.71,71.76,71.71,71.75,21440.0,60.8184,60.8608,60.8184,60.8523,21440.0
2016-04-27 12:20:00,71.76,71.8,71.76,71.76,15785.0,60.8608,60.8947,60.8608,60.8608,15785.0
2016-04-27 12:25:00,71.77,71.78,71.73,71.75,29680.0,60.8692,60.8777,60.8353,60.8523,29680.0
2016-04-27 12:30:00,71.75,71.76,71.73,71.73,21024.0,60.8523,60.8608,60.8353,60.8353,21024.0
2016-04-27 12:35:00,71.74,71.75,71.69,71.72,40071.0,60.8438,60.8523,60.8014,60.8268,40071.0
2016-04-27 12:40:00,71.72,71.75,71.71,71.72,11787.0,60.8268,60.8523,60.8184,60.8268,11787.0
2016-04-27 12:45:00,71.72,71.76,71.71,71.75,23602.0,60.8268,60.8608,60.8184,60.8523,23602.0
2016-04-27 12:50:00,71.76,71.81,71.75,71.78,11428.0,60.8608,60.9032,60.8523,60.8777,11428.0
2016-04-27 12:55:00,71.78,71.81,71.77,71.78,12498.0,60.8777,60.9032,60.8692,60.8777,12498.0
2016-04-27 13:00:00,71.78,71.81,71.76,71.78,11445.0,60.8777,60.9032,60.8608,60.8777,11445.0
2016-04-27 13:05:00,71.78,71.78,71.75,71.75,3900.0,60.8777,60.8777,60.8523,60.8523,3900.0
2016-04-27 13:10:00,71.76,71.76,71.74,71.75,1826.0,60.8608,60.8608,60.8438,60.8523,1826.0
2016-04-27 13:15:00,71.77,71.85,71.77,71.84,4820.0,60.8692,60.9371,60.8692,60.9286,4820.0
2016-04-27 13:20:00,71.83,71.84,71.77,71.77,9835.0,60.9201,60.9286,60.8692,60.8692,9835.0
2016-04-27 13:25:00,71.79,71.81,71.79,71.81,2100.0,60.8862,60.9032,60.8862,60.9032,2100.0
2016-04-27 13:30:00,71.83,71.88,71.82,71.85,5368.0,60.9201,60.9625,60.9116,60.9371,5368.0
2016-04-27 13:35:00,71.82,71.88,71.82,71.85,4500.0,60.9116,60.9625,60.9116,60.9371,4500.0
2016-04-27 13:40:00,71.86,71.98,71.86,71.98,3500.0,60.9456,61.0473,60.9456,61.0473,3500.0
2016-04-27 13:45:00,72.0,72.07,72.0,72.06,4816.0,61.0643,61.1237,61.0643,61.1152,4816.0
2016-04-27 13:50:00,72.05,72.06,71.92,71.93,2000.0,61.1067,61.1152,60.9965,61.0049,2000.0
2016-04-27 13:55:00,71.92,71.95,71.86,71.86,4135.0,60.9965,61.0219,60.9456,60.9456,4135.0
2016-04-27 14:00:00,71.89,71.97,71.84,71.85,3800.0,60.971,61.0389,60.9286,60.9371,3800.0
2016-04-27 14:05:00,71.89,72.08,71.89,72.08,4578.0,60.971,61.1322,60.971,61.1322,4578.0
2016-04-27 14:10:00,72.09,72.15,72.08,72.08,7095.0,61.1406,61.1915,61.1322,61.1322,7095.0
2016-04-27 14:15:00,72.1,72.16,72.06,72.13,6950.0,61.1491,61.2,61.1152,61.1746,6950.0
2016-04-27 14:20:00,72.1,72.12,72.06,72.07,2600.0,61.1491,61.1661,61.1152,61.1237,2600.0
2016-04-27 14:25:00,72.08,72.15,72.07,72.09,7776.0,61.1322,61.1915,61.1237,61.1406,7776.0
2016-04-27 14:30:00,72.1,72.14,72.06,72.07,8393.0,61.1491,61.183,61.1152,61.1237,8393.0
2016-04-27 14:35:00,72.08,72.13,72.06,72.12,5800.0,61.1322,61.1746,61.1152,61.1661,5800.0
2016-04-27 14:40:00,72.07,72.13,72.07,72.12,3205.0,61.1237,61.1746,61.1237,61.1661,3205.0
2016-04-27 14:45:00,72.11,72.13,72.04,72.04,5755.0,61.1576,61.1746,61.0982,61.0982,5755.0
2016-04-27 14:50:00,72.04,72.13,72.01,72.12,6376.0,61.0982,61.1746,61.0728,61.1661,6376.0
2016-04-27 14:55:00,72.1,72.11,72.09,72.1,905.0,61.1491,61.1576,61.1406,61.1491,905.0
2016-04-27 15:00:00,72.09,72.18,72.07,72.14,4500.0,61.1406,61.217,61.1237,61.183,4500.0
2016-04-27 15:05:00,72.14,72.21,72.11,72.18,4600.0,61.183,61.2424,61.1576,61.217,4600.0
2016-04-27 15:10:00,72.18,72.24,72.17,72.21,4500.0,61.217,61.2679,61.2085,61.2424,4500.0
2016-04-27 15:15:00,72.2,72.24,72.17,72.2,3199.0,61.2339,61.2679,61.2085,61.2339,3199.0
2016-04-27 15:20:00,72.21,72.25,72.18,72.25,5500.0,61.2424,61.2763,61.217,61.2763,5500.0
2016-04-27 15:25:00,72.24,72.24,72.18,72.22,4400.0,61.2679,61.2679,61.217,61.2509,4400.0
2016-04-27 15:30:00,72.22,72.26,72.2,72.25,13684.0,61.2509,61.2848,61.2339,61.2763,13684.0
2016-04-27 15:35:00,72.25,72.26,72.22,72.23,15111.0,61.2763,61.2848,61.2509,61.2594,15111.0
2016-04-27 15:40:00,72.23,72.24,72.23,72.23,11179.0,61.2594,61.2679,61.2594,61.2594,11179.0
2016-04-27 15:45:00,72.23,72.26,72.21,72.23,24811.0,61.2594,61.2848,61.2424,61.2594,24811.0
2016-04-27 15:50:00,72.23,72.25,72.18,72.19,49013.0,61.2594,61.2763,61.217,61.2255,49013.0
2016-04-27 15:55:00,72.2,72.24,72.17,72.23,54023.0,61.2339,61.2679,61.2085,61.2594,54023.0
2016-04-28 09:30:00,71.97,71.97,71.72,71.75,9032.0,61.0389,61.0389,60.8268,60.8523,9032.0
2016-04-28 09:35:00,71.75,71.77,71.6,71.61,17105.0,60.8523,60.8692,60.7251,60.7335,17105.0
2016-04-28 09:40:00,71.67,71.71,71.67,71.71,1100.0,60.7844,60.8184,60.7844,60.8184,1100.0
2016-04-28 09:45:00,71.73,71.79,71.7,71.7,1984.0,60.8353,60.8862,60.8099,60.8099,1984.0
2016-04-28 09:50:00,71.68,71.69,71.58,71.58,13500.0,60.7929,60.8014,60.7081,60.7081,13500.0
2016-04-28 09:55:00,71.59,71.61,71.55,71.61,1200.0,60.7166,60.7335,60.6827,60.7335,1200.0
2016-04-28 10:00:00,71.63,71.81,71.63,71.75,3523.0,60.7505,60.9032,60.7505,60.8523,3523.0
2016-04-28 10:05:00,71.77,71.79,71.61,71.63,5903.0,60.8692,60.8862,60.7335,60.7505,5903.0
2016-04-28 10:10:00,71.66,71.77,71.66,71.75,2852.0,60.7759,60.8692,60.7759,60.8523,2852.0
2016-04-28 10:15:00,71.77,71.77,71.69,71.73,1800.0,60.8692,60.8692,60.8014,60.8353,1800.0
2016-04-28 10:20:00,71.73,71.79,71.69,71.79,1794.0,60.8353,60.8862,60.8014,60.8862,1794.0
2016-04-28 10:25:00,71.79,71.79,71.7,71.74,4000.0,60.8862,60.8862,60.8099,60.8438,4000.0
2016-04-28 10:30:00,71.77,71.81,71.77,71.79,2952.0,60.8692,60.9032,60.8692,60.8862,2952.0
2016-04-28 10:35:00,71.82,71.83,71.78,71.8,1187.0,60.9116,60.9201,60.8777,60.8947,1187.0
2016-04-28 10:40:00,71.82,71.85,71.73,71.77,10793.0,60.9116,60.9371,60.8353,60.8692,10793.0
2016-04-28 10:45:00,71.81,71.82,71.73,71.76,7766.0,60.9032,60.9116,60.8353,60.8608,7766.0
2016-04-28 10:50:00,71.8,71.8,71.76,71.77,3804.0,60.8947,60.8947,60.8608,60.8692,3804.0
2016-04-28 10:55:00,71.76,71.77,71.72,71.73,4196.0,60.8608,60.8692,60.8268,60.8353,4196.0
2016-04-28 11:00:00,71.74,71.74,71.7,71.72,1961.0,60.8438,60.8438,60.8099,60.8268,1961.0
2016-04-28 11:05:00,71.72,71.72,71.64,71.65,2400.0,60.8268,60.8268,60.759,60.7675,2400.0
2016-04-28 11:10:00,71.65,71.67,71.64,71.64,8417.0,60.7675,60.7844,60.759,60.759,8417.0
2016-04-28 11:15:00,71.66,71.76,71.64,71.76,30880.0,60.7759,60.8608,60.759,60.8608,30880.0
2016-04-28 11:20:00,71.76,71.79,71.75,71.77,10090.0,60.8608,60.8862,60.8523,60.8692,10090.0
2016-04-28 11:25:00,71.77,71.78,71.73,71.73,8600.0,60.8692,60.8777,60.8353,60.8353,8600.0
2016-04-28 11:30:00,71.76,71.78,71.73,71.75,9600.0,60.8608,60.8777,60.8353,60.8523,9600.0
2016-04-28 11:35:00,71.77,71.8,71.75,71.75,38510.0,60.8692,60.8947,60.8523,60.8523,38510.0
2016-04-28 11:40:00,71.76,71.8,71.74,71.74,13716.0,60.8608,60.8947,60.8438,60.8438,13716.0
2016-04-28 11:45:00,71.75,71.76,71.73,71.75,2400.0,60.8523,60.8608,60.8353,60.8523,2400.0
2016-04-28 11:50:00,71.75,71.79,71.74,71.74,2358.0,60.8523,60.8862,60.8438,60.8438,2358.0
2016-04-28 11:55:00,71.73,71.77,71.72,71.74,10754.0,60.8353,60.8692,60.8268,60.8438,10754.0
2016-04-28 12:00:00,71.74,71.8,71.74,71.8,8333.0,60.8438,60.8947,60.8438,60.8947,8333.0
2016-04-28 12:05:00,71.81,71.82,71.77,71.8,55373.0,60.9032,60.9116,60.8692,60.8947,55373.0
2016-04-28 12:10:00,71.8,71.83,71.8,71.8,6900.0,60.8947,60.9201,60.8947,60.8947,6900.0
2016-04-28 12:15:00,71.8,71.86,71.8,71.83,25601.0,60.8947,60.9456,60.8947,60.9201,25601.0
2016-04-28 12:20:00,71.83,71.83,71.77,71.79,2731.0,60.9201,60.9201,60.8692,60.8862,2731.0
2016-04-28 12:25:00,71.78,71.79,71.73,71.74,10886.0,60.8777,60.8862,60.8353,60.8438,10886.0
2016-04-28 12:30:00,71.76,71.9,71.75,71.88,65110.0,60.8608,60.9795,60.8523,60.9625,65110.0
2016-04-28 12:35:00,71.86,71.88,71.84,71.84,7400.0,60.9456,60.9625,60.9286,60.9286,7400.0
2016-04-28 12:40:00,71.84,71.87,71.84,71.85,8497.0,60.9286,60.9541,60.9286,60.9371,8497.0
2016-04-28 12:45:00,71.84,71.87,71.81,71.81,12988.0,60.9286,60.9541,60.9032,60.9032,12988.0
2016-04-28 12:50:00,71.81,71.81,71.75,71.78,2769.0,60.9032,60.9032,60.8523,60.8777,2769.0
2016-04-28 12:55:00,71.78,71.78,71.76,71.78,1100.0,60.8777,60.8777,60.8608,60.8777,1100.0
2016-04-28 13:00:00,71.78,71.79,71.7,71.7,25604.0,60.8777,60.8862,60.8099,60.8099,25604.0
2016-04-28 13:05:00,71.7,71.73,71.64,71.65,31143.0,60.8099,60.8353,60.759,60.7675,31143.0
2016-04-28 13:10:00,71.65,71.65,71.56,71.65,9648.0,60.7675,60.7675,60.6911,60.7675,9648.0
2016-04-28 13:15:00,71.66,71.66,71.59,71.6,2979.0,60.7759,60.7759,60.7166,60.7251,2979.0
2016-04-28 13:20:00,71.6,71.61,71.49,71.49,6985.0,60.7251,60.7335,60.6318,60.6318,6985.0
2016-04-28 13:25:00,71.5,71.53,71.46,71.46,2026.0,60.6403,60.6657,60.6063,60.6063,2026.0
2016-04-28 13:30:00,71.45,71.56,71.45,71.56,2700.0,60.5978,60.6911,60.5978,60.6911,2700.0
2016-04-28 13:35:00,71.58,71.59,71.54,71.58,5800.0,60.7081,60.7166,60.6742,60.7081,5800.0
2016-04-28 13:40:00,71.57,71.57,71.51,71.54,1400.0,60.6996,60.6996,60.6487,60.6742,1400.0
2016-04-28 13:45:00,71.54,71.56,71.49,71.5,99208.0,60.6742,60.6911,60.6318,60.6403,99208.0
2016-04-28 13:50:00,71.5,71.53,71.49,71.5,16900.0,60.6403,60.6657,60.6318,60.6403,16900.0
2016-04-28 13:55:00,71.49,71.51,71.44,71.45,39708.0,60.6318,60.6487,60.5894,60.5978,39708.0
2016-04-28 14:00:00,71.45,71.46,71.38,71.42,23035.0,60.5978,60.6063,60.5385,60.5724,23035.0
2016-04-28 14:05:00,71.41,71.43,71.4,71.4,13500.0,60.5639,60.5809,60.5554,60.5554,13500.0
2016-04-28 14:10:00,71.4,71.43,71.36,71.42,14459.0,60.5554,60.5809,60.5215,60.5724,14459.0
2016-04-28 14:15:00,71.41,71.43,71.4,71.41,3400.0,60.5639,60.5809,60.5554,60.5639,3400.0
2016-04-28 14:20:00,71.41,71.42,71.37,71.4,23228.0,60.5639,60.5724,60.53,60.5554,23228.0
2016-04-28 14:25:00,71.4,71.44,71.4,71.41,11233.0,60.5554,60.5894,60.5554,60.5639,11233.0
2016-04-28 14:30:00,71.41,71.43,71.38,71.43,20643.0,60.5639,60.5809,60.5385,60.5809,20643.0
2016-04-28 14:35:00,71.44,71.44,71.35,71.39,23896.0,60.5894,60.5894,60.513,60.547,23896.0
2016-04-28 14:40:00,71.38,71.4,71.36,71.39,50813.0,60.5385,60.5554,60.5215,60.547,50813.0
2016-04-28 14:45:00,71.39,71.39,71.35,71.35,24594.0,60.547,60.547,60.513,60.513,24594.0
2016-04-28 14:50:00,71.35,71.36,71.25,71.25,34015.0,60.513,60.5215,60.4282,60.4282,34015.0
2016-04-28 14:55:00,71.24,71.27,71.22,71.25,24791.0,60.4197,60.4452,60.4028,60.4282,24791.0
2016-04-28 15:00:00,71.25,71.29,71.21,71.21,12907.0,60.4282,60.4621,60.3943,60.3943,12907.0
2016-04-28 15:05:00,71.23,71.23,71.13,71.18,11100.0,60.4113,60.4113,60.3264,60.3689,11100.0
2016-04-28 15:10:00,71.17,71.2,71.07,71.09,12900.0,60.3604,60.3858,60.2756,60.2925,12900.0
2016-04-28 15:15:00,71.05,71.06,70.99,70.99,8205.0,60.2586,60.2671,60.2077,60.2077,8205.0
2016-04-28 15:20:00,70.97,71.0,70.82,70.83,13525.0,60.1907,60.2162,60.0635,60.072,13525.0
2016-04-28 15:25:00,70.83,70.9,70.74,70.81,10578.0,60.072,60.1314,59.9957,60.0551,10578.0
2016-04-28 15:30:00,70.8,70.84,70.76,70.76,11701.0,60.0466,60.0805,60.0126,60.0126,11701.0
2016-04-28 15:35:00,70.77,70.81,70.72,70.77,22280.0,60.0211,60.0551,59.9787,60.0211,22280.0
2016-04-28 15:40:00,70.78,70.82,70.75,70.81,11400.0,60.0296,60.0635,60.0042,60.0551,11400.0
2016-04-28 15:45:00,70.8,70.86,70.77,70.77,15217.0,60.0466,60.0975,60.0211,60.0211,15217.0
2016-04-28 15:50:00,70.78,70.79,70.73,70.79,76325.0,60.0296,60.0381,59.9872,60.0381,76325.0
2016-04-28 15:55:00,70.79,70.85,70.73,70.82,131025.0,60.0381,60.089,59.9872,60.0635,131025.0
2016-04-29 09:30:00,70.61,70.67,70.13,70.47,23653.0,59.8854,59.9363,59.4783,59.7667,23653.0
2016-04-29 09:35:00,70.46,70.48,70.33,70.36,9089.0,59.7582,59.7752,59.648,59.6734,9089.0
2016-04-29 09:40:00,70.4,70.42,70.15,70.15,16402.0,59.7073,59.7243,59.4953,59.4953,16402.0
2016-04-29 09:45:00,70.24,70.24,70.11,70.14,8798.0,59.5716,59.5716,59.4614,59.4868,8798.0
2016-04-29 09:50:00,70.12,70.18,70.02,70.03,17186.0,59.4699,59.5207,59.385,59.3935,17186.0
2016-04-29 09:55:00,70.0,70.04,69.82,69.84,4034.0,59.3681,59.402,59.2154,59.2324,4034.0
2016-04-29 10:00:00,69.8,69.99,69.76,69.99,5148.0,59.1985,59.3596,59.1645,59.3596,5148.0
2016-04-29 10:05:00,70.0,70.03,69.9,69.98,6041.0,59.3681,59.3935,59.2833,59.3511,6041.0
2016-04-29 10:10:00,70.02,70.13,70.01,70.04,9966.0,59.385,59.4783,59.3766,59.402,9966.0
2016-04-29 10:15:00,70.04,70.09,69.99,70.05,9886.0,59.402,59.4444,59.3596,59.4105,9886.0
2016-04-29 10:20:00,70.1,70.13,70.04,70.06,9300.0,59.4529,59.4783,59.402,59.419,9300.0
2016-04-29 10:25:00,70.06,70.14,70.02,70.12,9300.0,59.419,59.4868,59.385,59.4699,9300.0
2016-04-29 10:30:00,70.12,70.16,70.09,70.11,3954.0,59.4699,59.5038,59.4444,59.4614,3954.0
2016-04-29 10:35:00,70.13,70.27,70.1,70.25,8000.0,59.4783,59.5971,59.4529,59.5801,8000.0
2016-04-29 10:40:00,70.25,70.25,70.11,70.12,7000.0,59.5801,59.5801,59.4614,59.4699,7000.0
2016-04-29 10:45:00,70.12,70.12,70.04,70.04,4721.0,59.4699,59.4699,59.402,59.402,4721.0
2016-04-29 10:50:00,70.06,70.1,69.98,69.98,2200.0,59.419,59.4529,59.3511,59.3511,2200.0
2016-04-29 10:55:00,69.95,70.02,69.95,70.01,1500.0,59.3257,59.385,59.3257,59.3766,1500.0
2016-04-29 11:00:00,69.98,69.98,69.85,69.89,5500.0,59.3511,59.3511,59.2409,59.2748,5500.0
2016-04-29 11:05:00,69.91,70.02,69.91,70.02,1365.0,59.2917,59.385,59.2917,59.385,1365.0
2016-04-29 11:10:00,69.99,69.99,69.94,69.97,2099.0,59.3596,59.3596,59.3172,59.3426,2099.0
2016-04-29 11:15:00,69.98,70.0,69.89,69.92,9042.0,59.3511,59.3681,59.2748,59.3002,9042.0
2016-04-29 11:20:00,69.9,69.9,69.78,69.83,5148.0,59.2833,59.2833,59.1815,59.2239,5148.0
2016-04-29 11:25:00,69.81,69.83,69.78,69.8,23520.0,59.2069,59.2239,59.1815,59.1985,23520.0
2016-04-29 11:30:00,69.79,69.83,69.75,69.77,18900.0,59.19,59.2239,59.156,59.173,18900.0
2016-04-29 11:35:00,69.77,69.81,69.73,69.79,10100.0,59.173,59.2069,59.1391,59.19,10100.0
2016-04-29 11:40:00,69.79,69.88,69.79,69.83,7150.0,59.19,59.2663,59.19,59.2239,7150.0
2016-04-29 11:45:00,69.83,69.91,69.79,69.9,5600.0,59.2239,59.2917,59.19,59.2833,5600.0
2016-04-29 11:50:00,69.91,70.01,69.91,69.99,5800.0,59.2917,59.3766,59.2917,59.3596,5800.0
2016-04-29 11:55:00,70.03,70.12,70.03,70.06,6334.0,59.3935,59.4699,59.3935,59.419,6334.0
2016-04-29 12:00:00,70.04,70.07,70.02,70.04,7394.0,59.402,59.4274,59.385,59.402,7394.0
2016-04-29 12:05:00,70.04,70.06,70.03,70.04,6310.0,59.402,59.419,59.3935,59.402,6310.0
2016-04-29 12:10:00,70.05,70.05,69.98,69.99,9497.0,59.4105,59.4105,59.3511,59.3596,9497.0
2016-04-29 12:15:00,70.0,70.0,69.97,69.99,6148.0,59.3681,59.3681,59.3426,59.3596,6148.0
2016-04-29 12:20:00,70.0,70.02,69.99,70.02,800.0,59.3681,59.385,59.3596,59.385,800.0
2016-04-29 12:25:00,70.01,70.05,70.0,70.02,2900.0,59.3766,59.4105,59.3681,59.385,2900.0
2016-04-29 12:30:00,70.01,70.03,69.98,69.99,8776.0,59.3766,59.3935,59.3511,59.3596,8776.0
2016-04-29 12:35:00,69.99,70.0,69.96,69.99,2900.0,59.3596,59.3681,59.3342,59.3596,2900.0
2016-04-29 12:40:00,69.99,70.02,69.96,70.02,2100.0,59.3596,59.385,59.3342,59.385,2100.0
2016-04-29 12:45:00,70.02,70.04,70.0,70.0,2900.0,59.385,59.402,59.3681,59.3681,2900.0
2016-04-29 12:50:00,69.99,70.02,69.95,69.97,2454.0,59.3596,59.385,59.3257,59.3426,2454.0
2016-04-29 12:55:00,69.95,69.97,69.94,69.97,1067.0,59.3257,59.3426,59.3172,59.3426,1067.0
2016-04-29 13:00:00,69.95,70.01,69.95,70.01,1000.0,59.3257,59.3766,59.3257,59.3766,1000.0
2016-04-29 13:05:00,70.01,70.05,70.01,70.02,3955.0,59.3766,59.4105,59.3766,59.385,3955.0
2016-04-29 13:10:00,70.0,70.0,69.98,69.99,565.0,59.3681,59.3681,59.3511,59.3596,565.0
2016-04-29 13:15:00,70.01,70.01,69.97,70.0,1200.0,59.3766,59.3766,59.3426,59.3681,1200.0
2016-04-29 13:20:00,70.0,70.0,69.96,69.98,8210.0,59.3681,59.3681,59.3342,59.3511,8210.0
2016-04-29 13:25:00,69.99,70.0,69.95,69.95,8026.0,59.3596,59.3681,59.3257,59.3257,8026.0
2016-04-29 13:30:00,69.96,69.96,69.88,69.88,2900.0,59.3342,59.3342,59.2663,59.2663,2900.0
2016-04-29 13:35:00,69.87,69.88,69.84,69.86,1600.0,59.2578,59.2663,59.2324,59.2493,1600.0
2016-04-29 13:40:00,69.83,69.85,69.82,69.82,3500.0,59.2239,59.2409,59.2154,59.2154,3500.0
2016-04-29 13:45:00,69.8,69.83,69.77,69.83,5350.0,59.1985,59.2239,59.173,59.2239,5350.0
2016-04-29 13:50:00,69.84,69.84,69.79,69.8,1100.0,59.2324,59.2324,59.19,59.1985,1100.0
2016-04-29 13:55:00,69.81,69.82,69.73,69.73,3748.0,59.2069,59.2154,59.1391,59.1391,3748.0
2016-04-29 14:00:00,69.73,69.86,69.73,69.86,3800.0,59.1391,59.2493,59.1391,59.2493,3800.0
2016-04-29 14:05:00,69.86,69.86,69.74,69.76,6210.0,59.2493,59.2493,59.1476,59.1645,6210.0
2016-04-29 14:10:00,69.74,69.75,69.65,69.66,22311.0,59.1476,59.156,59.0712,59.0797,22311.0
2016-04-29 14:15:00,69.63,69.65,69.57,69.6,39363.0,59.0543,59.0712,59.0034,59.0288,39363.0
2016-04-29 14:20:00,69.61,69.67,69.58,69.63,26805.0,59.0373,59.0882,59.0119,59.0543,26805.0
2016-04-29 14:25:00,69.67,69.71,69.67,69.71,1600.0,59.0882,59.1221,59.0882,59.1221,1600.0
2016-04-29 14:30:00,69.71,69.72,69.68,69.68,3200.0,59.1221,59.1306,59.0967,59.0967,3200.0
2016-04-29 14:35:00,69.68,69.69,69.59,69.59,4800.0,59.0967,59.1052,59.0204,59.0204,4800.0
2016-04-29 14:40:00,69.59,69.6,69.55,69.57,4007.0,59.0204,59.0288,58.9864,59.0034,4007.0
2016-04-29 14:45:00,69.56,69.62,69.54,69.61,3400.0,58.9949,59.0458,58.9779,59.0373,3400.0
2016-04-29 14:50:00,69.59,69.6,69.56,69.58,1791.0,59.0204,59.0288,58.9949,59.0119,1791.0
2016-04-29 14:55:00,69.58,69.61,69.56,69.61,3599.0,59.0119,59.0373,58.9949,59.0373,3599.0
2016-04-29 15:00:00,69.6,69.66,69.58,69.61,2053.0,59.0288,59.0797,59.0119,59.0373,2053.0
2016-04-29 15:05:00,69.64,69.64,69.61,69.64,1334.0,59.0628,59.0628,59.0373,59.0628,1334.0
2016-04-29 15:10:00,69.64,69.71,69.64,69.71,5951.0,59.0628,59.1221,59.0628,59.1221,5951.0
2016-04-29 15:15:00,69.7,69.74,69.7,69.73,4600.0,59.1136,59.1476,59.1136,59.1391,4600.0
2016-04-29 15:20:00,69.72,69.73,69.66,69.67,9900.0,59.1306,59.1391,59.0797,59.0882,9900.0
2016-04-29 15:25:00,69.65,69.68,69.63,69.64,1904.0,59.0712,59.0967,59.0543,59.0628,1904.0
2016-04-29 15:30:00,69.65,69.8,69.65,69.8,15100.0,59.0712,59.1985,59.0712,59.1985,15100.0
2016-04-29 15:35:00,69.8,69.83,69.79,69.81,14131.0,59.1985,59.2239,59.19,59.2069,14131.0
2016-04-29 15:40:00,69.81,69.85,69.77,69.78,17090.0,59.2069,59.2409,59.173,59.1815,17090.0
2016-04-29 15:45:00,69.78,69.82,69.71,69.71,20967.0,59.1815,59.2154,59.1221,59.1221,20967.0
2016-04-29 15:50:00,69.73,69.91,69.72,69.9,14700.0,59.1391,59.2917,59.1306,59.2833,14700.0
2016-04-29 15:55:00,69.91,69.99,69.88,69.94,51420.0,59.2917,59.3596,59.2663,59.3172,51420.0
2016-05-02 09:30:00,70.32,70.32,69.89,69.89,13895.0,59.6395,59.6395,59.2748,59.2748,13895.0
2016-05-02 09:35:00,69.9,69.9,69.75,69.78,3086.0,59.2833,59.2833,59.156,59.1815,3086.0
2016-05-02 09:40:00,69.77,69.88,69.74,69.82,12093.0,59.173,59.2663,59.1476,59.2154,12093.0
2016-05-02 09:45:00,69.9,70.09,69.85,70.02,49273.0,59.2833,59.4444,59.2409,59.385,49273.0
2016-05-02 09:50:00,70.04,70.2,70.0,70.17,34905.0,59.402,59.5377,59.3681,59.5123,34905.0
2016-05-02 09:55:00,70.18,70.19,69.93,69.93,22121.0,59.5207,59.5292,59.3087,59.3087,22121.0
2016-05-02 10:00:00,69.94,69.99,69.8,69.83,21567.0,59.3172,59.3596,59.1985,59.2239,21567.0
2016-05-02 10:05:00,69.82,69.99,69.82,69.96,41462.0,59.2154,59.3596,59.2154,59.3342,41462.0
2016-05-02 10:10:00,69.99,70.08,69.97,70.05,7431.0,59.3596,59.4359,59.3426,59.4105,7431.0
2016-05-02 10:15:00,70.02,70.14,70.02,70.14,3778.0,59.385,59.4868,59.385,59.4868,3778.0
2016-05-02 10:20:00,70.12,70.13,70.03,70.03,10152.0,59.4699,59.4783,59.3935,59.3935,10152.0
2016-05-02 10:25:00,70.03,70.09,69.96,69.96,10539.0,59.3935,59.4444,59.3342,59.3342,10539.0
2016-05-02 10:30:00,69.98,69.99,69.89,69.99,31803.0,59.3511,59.3596,59.2748,59.3596,31803.0
2016-05-02 10:35:00,69.98,70.06,69.97,70.06,4910.0,59.3511,59.419,59.3426,59.419,4910.0
2016-05-02 10:40:00,70.06,70.24,70.04,70.23,8250.0,59.419,59.5716,59.402,59.5631,8250.0
2016-05-02 10:45:00,70.25,70.32,70.23,70.29,7146.0,59.5801,59.6395,59.5631,59.614,7146.0
2016-05-02 10:50:00,70.29,70.33,70.22,70.26,4779.0,59.614,59.648,59.5547,59.5886,4779.0
2016-05-02 10:55:00,70.26,70.28,70.17,70.17,4600.0,59.5886,59.6055,59.5123,59.5123,4600.0
2016-05-02 11:00:00,70.18,70.2,70.14,70.14,4459.0,59.5207,59.5377,59.4868,59.4868,4459.0
2016-05-02 11:05:00,70.15,70.25,70.14,70.2,8280.0,59.4953,59.5801,59.4868,59.5377,8280.0
2016-05-02 11:10:00,70.22,70.28,70.21,70.26,8710.0,59.5547,59.6055,59.5462,59.5886,8710.0
2016-05-02 11:15:00,70.28,70.28,70.18,70.19,15710.0,59.6055,59.6055,59.5207,59.5292,15710.0
2016-05-02 11:20:00,70.2,70.2,70.12,70.12,3074.0,59.5377,59.5377,59.4699,59.4699,3074.0
2016-05-02 11:25:00,70.11,70.19,70.09,70.16,5000.0,59.4614,59.5292,59.4444,59.5038,5000.0
2016-05-02 11:30:00,70.18,70.22,70.16,70.19,5631.0,59.5207,59.5547,59.5038,59.5292,5631.0
2016-05-02 11:35:00,70.21,70.23,70.17,70.21,9000.0,59.5462,59.5631,59.5123,59.5462,9000.0
2016-05-02 11:40:00,70.21,70.21,70.12,70.12,6964.0,59.5462,59.5462,59.4699,59.4699,6964.0
2016-05-02 11:45:00,70.12,70.12,70.06,70.06,3800.0,59.4699,59.4699,59.419,59.419,3800.0
2016-05-02 11:50:00,70.05,70.06,69.98,70.0,8652.0,59.4105,59.419,59.3511,59.3681,8652.0
2016-05-02 11:55:00,70.01,70.07,69.99,70.0,5883.0,59.3766,59.4274,59.3596,59.3681,5883.0
2016-05-02 12:00:00,69.99,70.02,69.97,70.0,3155.0,59.3596,59.385,59.3426,59.3681,3155.0
2016-05-02 12:05:00,70.01,70.05,69.99,70.01,4849.0,59.3766,59.4105,59.3596,59.3766,4849.0
2016-05-02 12:10:00,70.01,70.04,70.01,70.02,4310.0,59.3766,59.402,59.3766,59.385,4310.0
2016-05-02 12:15:00,70.02,70.05,70.0,70.05,4400.0,59.385,59.4105,59.3681,59.4105,4400.0
2016-05-02 12:20:00,70.07,70.1,70.06,70.08,5000.0,59.4274,59.4529,59.419,59.4359,5000.0
2016-05-02 12:25:00,70.08,70.11,70.07,70.08,6603.0,59.4359,59.4614,59.4274,59.4359,6603.0
2016-05-02 12:30:00,70.08,70.16,70.08,70.13,8700.0,59.4359,59.5038,59.4359,59.4783,8700.0
2016-05-02 12:35:00,70.13,70.17,70.13,70.13,7693.0,59.4783,59.5123,59.4783,59.4783,7693.0
2016-05-02 12:40:00,70.14,70.15,70.1,70.11,5819.0,59.4868,59.4953,59.4529,59.4614,5819.0
2016-05-02 12:45:00,70.1,70.11,70.08,70.09,4900.0,59.4529,59.4614,59.4359,59.4444,4900.0
2016-05-02 12:50:00,70.09,70.09,70.05,70.05,3700.0,59.4444,59.4444,59.4105,59.4105,3700.0
2016-05-02 12:55:00,70.06,70.08,70.04,70.07,5122.0,59.419,59.4359,59.402,59.4274,5122.0
2016-05-02 13:00:00,70.07,70.07,70.03,70.04,3600.0,59.4274,59.4274,59.3935,59.402,3600.0
2016-05-02 13:05:00,70.04,70.04,70.01,70.01,2817.0,59.402,59.402,59.3766,59.3766,2817.0
2016-05-02 13:10:00,70.02,70.07,70.01,70.06,6621.0,59.385,59.4274,59.3766,59.419,6621.0
2016-05-02 13:15:00,70.05,70.08,70.05,70.06,11125.0,59.4105,59.4359,59.4105,59.419,11125.0
2016-05-02 13:20:00,70.06,70.06,70.01,70.01,4200.0,59.419,59.419,59.3766,59.3766,4200.0
2016-05-02 13:25:00,70.01,70.03,70.0,70.02,4413.0,59.3766,59.3935,59.3681,59.385,4413.0
2016-05-02 13:30:00,70.03,70.1,70.03,70.1,4118.0,59.3935,59.4529,59.3935,59.4529,4118.0
2016-05-02 13:35:00,70.12,70.12,70.1,70.11,1700.0,59.4699,59.4699,59.4529,59.4614,1700.0
2016-05-02 13:40:00,70.09,70.12,70.09,70.09,3981.0,59.4444,59.4699,59.4444,59.4444,3981.0
2016-05-02 13:45:00,70.09,70.1,70.02,70.09,6447.0,59.4444,59.4529,59.385,59.4444,6447.0
2016-05-02 13:50:00,70.08,70.08,70.05,70.05,1500.0,59.4359,59.4359,59.4105,59.4105,1500.0
2016-05-02 13:55:00,70.05,70.06,70.02,70.02,1700.0,59.4105,59.419,59.385,59.385,1700.0
2016-05-02 14:00:00,70.03,70.04,70.01,70.04,4805.0,59.3935,59.402,59.3766,59.402,4805.0
2016-05-02 14:05:00,70.04,70.07,70.03,70.06,4725.0,59.402,59.4274,59.3935,59.419,4725.0
2016-05-02 14:10:00,70.07,70.08,70.06,70.07,3400.0,59.4274,59.4359,59.419,59.4274,3400.0
2016-05-02 14:15:00,70.07,70.07,70.03,70.03,3351.0,59.4274,59.4274,59.3935,59.3935,3351.0
2016-05-02 14:20:00,70.03,70.06,70.02,70.03,2100.0,59.3935,59.419,59.385,59.3935,2100.0
2016-05-02 14:25:00,70.02,70.02,69.99,70.0,4328.0,59.385,59.385,59.3596,59.3681,4328.0
2016-05-02 14:30:00,69.99,70.02,69.99,70.02,3580.0,59.3596,59.385,59.3596,59.385,3580.0
2016-05-02 14:35:00,70.02,70.03,70.01,70.03,3754.0,59.385,59.3935,59.3766,59.3935,3754.0
2016-05-02 14:40:00,70.03,70.04,70.02,70.02,2330.0,59.3935,59.402,59.385,59.385,2330.0
2016-05-02 14:45:00,70.02,70.05,70.01,70.04,8850.0,59.385,59.4105,59.3766,59.402,8850.0
2016-05-02 14:50:00,70.03,70.03,69.97,69.97,5584.0,59.3935,59.3935,59.3426,59.3426,5584.0
2016-05-02 14:55:00,69.98,70.02,69.98,69.99,4778.0,59.3511,59.385,59.3511,59.3596,4778.0
2016-05-02 15:00:00,69.99,70.03,69.99,70.03,4100.0,59.3596,59.3935,59.3596,59.3935,4100.0
2016-05-02 15:05:00,70.03,70.05,70.02,70.05,5297.0,59.3935,59.4105,59.385,59.4105,5297.0
2016-05-02 15:10:00,70.05,70.07,70.05,70.06,3331.0,59.4105,59.4274,59.4105,59.419,3331.0
2016-05-02 15:15:00,70.06,70.1,70.06,70.09,3502.0,59.419,59.4529,59.419,59.4444,3502.0
2016-05-02 15:20:00,70.09,70.1,70.07,70.1,7688.0,59.4444,59.4529,59.4274,59.4529,7688.0
2016-05-02 15:25:00,70.1,70.11,70.09,70.1,8090.0,59.4529,59.4614,59.4444,59.4529,8090.0
2016-05-02 15:30:00,70.1,70.1,70.04,70.04,9118.0,59.4529,59.4529,59.402,59.402,9118.0
2016-05-02 15:35:00,70.05,70.06,70.04,70.06,4306.0,59.4105,59.419,59.402,59.419,4306.0
2016-05-02 15:40:00,70.06,70.11,70.05,70.11,4100.0,59.419,59.4614,59.4105,59.4614,4100.0
2016-05-02 15:45:00,70.11,70.14,70.1,70.13,11215.0,59.4614,59.4868,59.4529,59.4783,11215.0
2016-05-02 15:50:00,70.13,70.13,70.08,70.08,15829.0,59.4783,59.4783,59.4359,59.4359,15829.0
2016-05-02 15:55:00,70.08,70.09,70.02,70.05,31904.0,59.4359,59.4444,59.385,59.4105,31904.0
2016-05-03 09:30:00,70.0,70.0,69.55,69.78,12049.0,59.3681,59.3681,58.9864,59.1815,12049.0
2016-05-03 09:35:00,69.75,69.76,69.61,69.7,1123.0,59.156,59.1645,59.0373,59.1136,1123.0
2016-05-03 09:40:00,69.72,69.85,69.72,69.85,1405.0,59.1306,59.2409,59.1306,59.2409,1405.0
2016-05-03 09:45:00,69.81,69.82,69.65,69.65,4600.0,59.2069,59.2154,59.0712,59.0712,4600.0
2016-05-03 09:50:00,69.64,69.7,69.57,69.66,4643.0,59.0628,59.1136,59.0034,59.0797,4643.0
2016-05-03 09:55:00,69.6,69.67,69.57,69.67,3600.0,59.0288,59.0882,59.0034,59.0882,3600.0
2016-05-03 10:00:00,69.69,69.69,69.57,69.65,12681.0,59.1052,59.1052,59.0034,59.0712,12681.0
2016-05-03 10:05:00,69.64,69.73,69.63,69.65,19049.0,59.0628,59.1391,59.0543,59.0712,19049.0
2016-05-03 10:10:00,69.61,69.64,69.59,69.61,10974.0,59.0373,59.0628,59.0204,59.0373,10974.0
2016-05-03 10:15:00,69.6,69.61,69.55,69.61,4300.0,59.0288,59.0373,58.9864,59.0373,4300.0
2016-05-03 10:20:00,69.62,69.64,69.58,69.6,3600.0,59.0458,59.0628,59.0119,59.0288,3600.0
2016-05-03 10:25:00,69.61,69.68,69.61,69.64,5598.0,59.0373,59.0967,59.0373,59.0628,5598.0
2016-05-03 10:30:00,69.64,69.7,69.63,69.66,23444.0,59.0628,59.1136,59.0543,59.0797,23444.0
2016-05-03 10:35:00,69.65,69.66,69.6,69.66,18946.0,59.0712,59.0797,59.0288,59.0797,18946.0
2016-05-03 10:40:00,69.65,69.74,69.6,69.71,7647.0,59.0712,59.1476,59.0288,59.1221,7647.0
2016-05-03 10:45:00,69.7,69.77,69.69,69.74,6849.0,59.1136,59.173,59.1052,59.1476,6849.0
2016-05-03 10:50:00,69.74,69.75,69.67,69.69,4900.0,59.1476,59.156,59.0882,59.1052,4900.0
2016-05-03 10:55:00,69.68,69.71,69.66,69.69,2838.0,59.0967,59.1221,59.0797,59.1052,2838.0
2016-05-03 11:00:00,69.69,69.72,69.69,69.71,2500.0,59.1052,59.1306,59.1052,59.1221,2500.0
2016-05-03 11:05:00,69.7,69.71,69.68,69.69,1536.0,59.1136,59.1221,59.0967,59.1052,1536.0
2016-05-03 11:10:00,69.68,69.69,69.62,69.63,2700.0,59.0967,59.1052,59.0458,59.0543,2700.0
2016-05-03 11:15:00,69.62,69.62,69.52,69.55,4900.0,59.0458,59.0458,58.961,58.9864,4900.0
2016-05-03 11:20:00,69.52,69.52,69.47,69.47,7613.0,58.961,58.961,58.9186,58.9186,7613.0
2016-05-03 11:25:00,69.48,69.51,69.42,69.42,3897.0,58.9271,58.9525,58.8762,58.8762,3897.0
2016-05-03 11:30:00,69.4,69.45,69.38,69.44,4965.0,58.8592,58.9016,58.8422,58.8931,4965.0
2016-05-03 11:35:00,69.45,69.52,69.45,69.52,5900.0,58.9016,58.961,58.9016,58.961,5900.0
2016-05-03 11:40:00,69.52,69.55,69.5,69.55,6788.0,58.961,58.9864,58.944,58.9864,6788.0
2016-05-03 11:45:00,69.55,69.6,69.55,69.57,6800.0,58.9864,59.0288,58.9864,59.0034,6800.0
2016-05-03 11:50:00,69.59,69.62,69.58,69.61,12600.0,59.0204,59.0458,59.0119,59.0373,12600.0
2016-05-03 11:55:00,69.61,69.63,69.59,69.59,20625.0,59.0373,59.0543,59.0204,59.0204,20625.0
2016-05-03 12:00:00,69.59,69.63,69.58,69.6,6000.0,59.0204,59.0543,59.0119,59.0288,6000.0
2016-05-03 12:05:00,69.58,69.58,69.53,69.54,1450.0,59.0119,59.0119,58.9695,58.9779,1450.0
2016-05-03 12:10:00,69.54,69.57,69.54,69.55,1200.0,58.9779,59.0034,58.9779,58.9864,1200.0
2016-05-03 12:15:00,69.56,69.62,69.55,69.62,1700.0,58.9949,59.0458,58.9864,59.0458,1700.0
2016-05-03 12:20:00,69.63,69.65,69.61,69.65,1100.0,59.0543,59.0712,59.0373,59.0712,1100.0
2016-05-03 12:25:00,69.65,69.66,69.61,69.64,2699.0,59.0712,59.0797,59.0373,59.0628,2699.0
2016-05-03 12:30:00,69.63,69.65,69.62,69.65,1900.0,59.0543,59.0712,59.0458,59.0712,1900.0
2016-05-03 12:35:00,69.63,69.66,69.62,69.66,1678.0,59.0543,59.0797,59.0458,59.0797,1678.0
2016-05-03 12:40:00,69.67,69.69,69.66,69.69,2600.0,59.0882,59.1052,59.0797,59.1052,2600.0
2016-05-03 12:45:00,69.68,69.68,69.65,69.68,700.0,59.0967,59.0967,59.0712,59.0967,700.0
2016-05-03 12:50:00,69.69,69.71,69.66,69.66,2420.0,59.1052,59.1221,59.0797,59.0797,2420.0
2016-05-03 12:55:00,69.66,69.74,69.66,69.73,1800.0,59.0797,59.1476,59.0797,59.1391,1800.0
2016-05-03 13:00:00,69.73,69.74,69.71,69.72,1600.0,59.1391,59.1476,59.1221,59.1306,1600.0
2016-05-03 13:05:00,69.72,69.73,69.71,69.72,2400.0,59.1306,59.1391,59.1221,59.1306,2400.0
2016-05-03 13:10:00,69.72,69.72,69.68,69.68,3100.0,59.1306,59.1306,59.0967,59.0967,3100.0
2016-05-03 13:15:00,69.68,69.7,69.61,69.62,14498.0,59.0967,59.1136,59.0373,59.0458,14498.0
2016-05-03 13:20:00,69.62,69.63,69.55,69.58,55804.0,59.0458,59.0543,58.9864,59.0119,55804.0
2016-05-03 13:25:00,69.58,69.6,69.53,69.56,58943.0,59.0119,59.0288,58.9695,58.9949,58943.0
2016-05-03 13:30:00,69.55,69.61,69.55,69.6,19660.0,58.9864,59.0373,58.9864,59.0288,19660.0
2016-05-03 13:35:00,69.61,69.66,69.61,69.65,7026.0,59.0373,59.0797,59.0373,59.0712,7026.0
2016-05-03 13:40:00,69.66,69.69,69.58,69.59,10062.0,59.0797,59.1052,59.0119,59.0204,10062.0
2016-05-03 13:45:00,69.6,69.65,69.59,69.65,3603.0,59.0288,59.0712,59.0204,59.0712,3603.0
2016-05-03 13:50:00,69.64,69.65,69.57,69.58,18879.0,59.0628,59.0712,59.0034,59.0119,18879.0
2016-05-03 13:55:00,69.57,69.61,69.56,69.61,15352.0,59.0034,59.0373,58.9949,59.0373,15352.0
2016-05-03 14:00:00,69.61,69.65,69.61,69.62,11498.0,59.0373,59.0712,59.0373,59.0458,11498.0
2016-05-03 14:05:00,69.63,69.63,69.61,69.62,2200.0,59.0543,59.0543,59.0373,59.0458,2200.0
2016-05-03 14:10:00,69.64,69.64,69.57,69.59,7501.0,59.0628,59.0628,59.0034,59.0204,7501.0
2016-05-03 14:15:00,69.59,69.62,69.57,69.57,2694.0,59.0204,59.0458,59.0034,59.0034,2694.0
2016-05-03 14:20:00,69.56,69.58,69.55,69.58,800.0,58.9949,59.0119,58.9864,59.0119,800.0
2016-05-03 14:25:00,69.59,69.61,69.56,69.59,3600.0,59.0204,59.0373,58.9949,59.0204,3600.0
2016-05-03 14:30:00,69.6,69.65,69.58,69.65,4869.0,59.0288,59.0712,59.0119,59.0712,4869.0
2016-05-03 14:35:00,69.65,69.72,69.65,69.72,4218.0,59.0712,59.1306,59.0712,59.1306,4218.0
2016-05-03 14:40:00,69.71,69.73,69.68,69.71,8700.0,59.1221,59.1391,59.0967,59.1221,8700.0
2016-05-03 14:45:00,69.69,69.7,69.64,69.64,3763.0,59.1052,59.1136,59.0628,59.0628,3763.0
2016-05-03 14:50:00,69.62,69.64,69.62,69.64,4100.0,59.0458,59.0628,59.0458,59.0628,4100.0
2016-05-03 14:55:00,69.65,69.71,69.65,69.67,4549.0,59.0712,59.1221,59.0712,59.0882,4549.0
2016-05-03 15:00:00,69.68,69.72,69.67,69.7,7234.0,59.0967,59.1306,59.0882,59.1136,7234.0
2016-05-03 15:05:00,69.73,69.74,69.69,69.73,6169.0,59.1391,59.1476,59.1052,59.1391,6169.0
2016-05-03 15:10:00,69.74,69.75,69.63,69.65,7535.0,59.1476,59.156,59.0543,59.0712,7535.0
2016-05-03 15:15:00,69.65,69.65,69.62,69.65,4463.0,59.0712,59.0712,59.0458,59.0712,4463.0
2016-05-03 15:20:00,69.65,69.66,69.61,69.66,5694.0,59.0712,59.0797,59.0373,59.0797,5694.0
2016-05-03 15:25:00,69.65,69.71,69.64,69.7,4900.0,59.0712,59.1221,59.0628,59.1136,4900.0
2016-05-03 15:30:00,69.71,69.73,69.66,69.66,5400.0,59.1221,59.1391,59.0797,59.0797,5400.0
2016-05-03 15:35:00,69.68,69.69,69.66,69.68,7700.0,59.0967,59.1052,59.0797,59.0967,7700.0
2016-05-03 15:40:00,69.69,69.71,69.59,69.62,16201.0,59.1052,59.1221,59.0204,59.0458,16201.0
2016-05-03 15:45:00,69.62,69.74,69.61,69.73,14298.0,59.0458,59.1476,59.0373,59.1391,14298.0
2016-05-03 15:50:00,69.73,69.74,69.62,69.64,25902.0,59.1391,59.1476,59.0458,59.0628,25902.0
2016-05-03 15:55:00,69.66,69.68,69.59,69.63,18759.0,59.0797,59.0967,59.0204,59.0543,18759.0
2016-05-04 09:30:00,69.18,69.47,69.18,69.47,20328.0,58.6726,58.9186,58.6726,58.9186,20328.0
2016-05-04 09:35:00,69.51,69.65,69.46,69.6,4544.0,58.9525,59.0712,58.9101,59.0288,4544.0
2016-05-04 09:40:00,69.56,69.62,69.53,69.53,3000.0,58.9949,59.0458,58.9695,58.9695,3000.0
2016-05-04 09:45:00,69.49,69.57,69.49,69.55,1900.0,58.9355,59.0034,58.9355,58.9864,1900.0
2016-05-04 09:50:00,69.64,69.72,69.61,69.72,4209.0,59.0628,59.1306,59.0373,59.1306,4209.0
2016-05-04 09:55:00,69.73,69.74,69.69,69.72,1207.0,59.1391,59.1476,59.1052,59.1306,1207.0
2016-05-04 10:00:00,69.74,69.82,69.74,69.79,7202.0,59.1476,59.2154,59.1476,59.19,7202.0
2016-05-04 10:05:00,69.75,69.75,69.67,69.7,3230.0,59.156,59.156,59.0882,59.1136,3230.0
2016-05-04 10:10:00,69.7,69.78,69.7,69.7,2949.0,59.1136,59.1815,59.1136,59.1136,2949.0
2016-05-04 10:15:00,69.69,69.73,69.67,69.68,2000.0,59.1052,59.1391,59.0882,59.0967,2000.0
2016-05-04 10:20:00,69.68,69.77,69.63,69.73,5608.0,59.0967,59.173,59.0543,59.1391,5608.0
2016-05-04 10:25:00,69.7,69.7,69.69,69.69,600.0,59.1136,59.1136,59.1052,59.1052,600.0
2016-05-04 10:30:00,69.68,69.78,69.68,69.73,1500.0,59.0967,59.1815,59.0967,59.1391,1500.0
2016-05-04 10:35:00,69.73,69.75,69.71,69.75,2600.0,59.1391,59.156,59.1221,59.156,2600.0
2016-05-04 10:40:00,69.77,69.78,69.7,69.72,2443.0,59.173,59.1815,59.1136,59.1306,2443.0
2016-05-04 10:45:00,69.68,69.68,69.66,69.67,500.0,59.0967,59.0967,59.0797,59.0882,500.0
2016-05-04 10:50:00,69.67,69.71,69.64,69.71,2600.0,59.0882,59.1221,59.0628,59.1221,2600.0
2016-05-04 10:55:00,69.7,69.73,69.69,69.7,2950.0,59.1136,59.1391,59.1052,59.1136,2950.0
2016-05-04 11:00:00,69.68,69.75,69.67,69.7,3000.0,59.0967,59.156,59.0882,59.1136,3000.0
2016-05-04 11:05:00,69.7,69.72,69.7,69.72,600.0,59.1136,59.1306,59.1136,59.1306,600.0
2016-05-04 11:10:00,69.71,69.72,69.67,69.67,4200.0,59.1221,59.1306,59.0882,59.0882,4200.0
2016-05-04 11:15:00,69.67,69.68,69.61,69.66,3200.0,59.0882,59.0967,59.0373,59.0797,3200.0
2016-05-04 11:20:00,69.65,69.68,69.65,69.67,2000.0,59.0712,59.0967,59.0712,59.0882,2000.0
2016-05-04 11:25:00,69.68,69.7,69.66,69.66,1200.0,59.0967,59.1136,59.0797,59.0797,1200.0
2016-05-04 11:30:00,69.63,69.63,69.54,69.59,2200.0,59.0543,59.0543,58.9779,59.0204,2200.0
2016-05-04 11:35:00,69.6,69.6,69.52,69.54,1800.0,59.0288,59.0288,58.961,58.9779,1800.0
2016-05-04 11:40:00,69.54,69.57,69.53,69.56,3000.0,58.9779,59.0034,58.9695,58.9949,3000.0
2016-05-04 11:45:00,69.56,69.61,69.56,69.6,1300.0,58.9949,59.0373,58.9949,59.0288,1300.0
2016-05-04 11:50:00,69.56,69.56,69.48,69.48,3000.0,58.9949,58.9949,58.9271,58.9271,3000.0
2016-05-04 11:55:00,69.5,69.5,69.44,69.44,5398.0,58.944,58.944,58.8931,58.8931,5398.0
2016-05-04 12:00:00,69.44,69.48,69.44,69.48,400.0,58.8931,58.9271,58.8931,58.9271,400.0
2016-05-04 12:05:00,69.47,69.54,69.45,69.47,3400.0,58.9186,58.9779,58.9016,58.9186,3400.0
2016-05-04 12:10:00,69.48,69.5,69.47,69.47,3600.0,58.9271,58.944,58.9186,58.9186,3600.0
2016-05-04 12:15:00,69.49,69.49,69.45,69.46,1200.0,58.9355,58.9355,58.9016,58.9101,1200.0
2016-05-04 12:20:00,69.47,69.49,69.46,69.46,1812.0,58.9186,58.9355,58.9101,58.9101,1812.0
2016-05-04 12:25:00,69.46,69.48,69.42,69.42,1500.0,58.9101,58.9271,58.8762,58.8762,1500.0
2016-05-04 12:30:00,69.44,69.48,69.41,69.47,1800.0,58.8931,58.9271,58.8677,58.9186,1800.0
2016-05-04 12:35:00,69.47,69.47,69.41,69.41,2500.0,58.9186,58.9186,58.8677,58.8677,2500.0
2016-05-04 12:40:00,69.41,69.41,69.36,69.36,1500.0,58.8677,58.8677,58.8253,58.8253,1500.0
2016-05-04 12:45:00,69.37,69.38,69.37,69.38,609.0,58.8338,58.8422,58.8338,58.8422,609.0
2016-05-04 12:50:00,69.36,69.37,69.27,69.3,10265.0,58.8253,58.8338,58.749,58.7744,10265.0
2016-05-04 12:55:00,69.32,69.34,69.31,69.32,2956.0,58.7914,58.8083,58.7829,58.7914,2956.0
2016-05-04 13:00:00,69.3,69.34,69.29,69.29,5320.0,58.7744,58.8083,58.7659,58.7659,5320.0
2016-05-04 13:05:00,69.31,69.36,69.31,69.35,3200.0,58.7829,58.8253,58.7829,58.8168,3200.0
2016-05-04 13:10:00,69.36,69.36,69.27,69.27,5900.0,58.8253,58.8253,58.749,58.749,5900.0
2016-05-04 13:15:00,69.27,69.31,69.26,69.29,1900.0,58.749,58.7829,58.7405,58.7659,1900.0
2016-05-04 13:20:00,69.29,69.31,69.26,69.26,4270.0,58.7659,58.7829,58.7405,58.7405,4270.0
2016-05-04 13:25:00,69.26,69.27,69.24,69.25,4900.0,58.7405,58.749,58.7235,58.732,4900.0
2016-05-04 13:30:00,69.27,69.31,69.27,69.29,3501.0,58.749,58.7829,58.749,58.7659,3501.0
2016-05-04 13:35:00,69.3,69.32,69.27,69.3,2100.0,58.7744,58.7914,58.749,58.7744,2100.0
2016-05-04 13:40:00,69.29,69.29,69.19,69.19,3500.0,58.7659,58.7659,58.6811,58.6811,3500.0
2016-05-04 13:45:00,69.17,69.21,69.16,69.2,1800.0,58.6641,58.6981,58.6557,58.6896,1800.0
2016-05-04 13:50:00,69.21,69.26,69.18,69.2,2448.0,58.6981,58.7405,58.6726,58.6896,2448.0
2016-05-04 13:55:00,69.19,69.19,69.09,69.1,3896.0,58.6811,58.6811,58.5963,58.6048,3896.0
2016-05-04 14:00:00,69.09,69.14,69.05,69.14,10208.0,58.5963,58.6387,58.5624,58.6387,10208.0
2016-05-04 14:05:00,69.12,69.12,69.04,69.05,2250.0,58.6217,58.6217,58.5539,58.5624,2250.0
2016-05-04 14:10:00,69.06,69.08,69.03,69.03,4574.0,58.5708,58.5878,58.5454,58.5454,4574.0
2016-05-04 14:15:00,69.04,69.09,69.04,69.08,3959.0,58.5539,58.5963,58.5539,58.5878,3959.0
2016-05-04 14:20:00,69.08,69.15,69.07,69.14,2900.0,58.5878,58.6472,58.5793,58.6387,2900.0
2016-05-04 14:25:00,69.15,69.15,69.12,69.12,400.0,58.6472,58.6472,58.6217,58.6217,400.0
2016-05-04 14:30:00,69.12,69.18,69.12,69.17,2400.0,58.6217,58.6726,58.6217,58.6641,2400.0
2016-05-04 14:35:00,69.2,69.21,69.18,69.19,700.0,58.6896,58.6981,58.6726,58.6811,700.0
2016-05-04 14:40:00,69.18,69.18,69.1,69.1,1800.0,58.6726,58.6726,58.6048,58.6048,1800.0
2016-05-04 14:45:00,69.09,69.12,69.07,69.12,864.0,58.5963,58.6217,58.5793,58.6217,864.0
2016-05-04 14:50:00,69.1,69.15,69.1,69.12,1550.0,58.6048,58.6472,58.6048,58.6217,1550.0
2016-05-04 14:55:00,69.12,69.12,69.12,69.12,200.0,58.6217,58.6217,58.6217,58.6217,200.0
2016-05-04 15:00:00,69.13,69.13,69.06,69.07,1900.0,58.6302,58.6302,58.5708,58.5793,1900.0
2016-05-04 15:05:00,69.08,69.1,69.07,69.1,2373.0,58.5878,58.6048,58.5793,58.6048,2373.0
2016-05-04 15:10:00,69.11,69.11,69.07,69.07,2785.0,58.6133,58.6133,58.5793,58.5793,2785.0
2016-05-04 15:15:00,69.1,69.12,69.07,69.07,1175.0,58.6048,58.6217,58.5793,58.5793,1175.0
2016-05-04 15:20:00,69.06,69.11,69.04,69.11,1671.0,58.5708,58.6133,58.5539,58.6133,1671.0
2016-05-04 15:25:00,69.11,69.14,69.11,69.13,3700.0,58.6133,58.6387,58.6133,58.6302,3700.0
2016-05-04 15:30:00,69.14,69.14,69.08,69.1,2300.0,58.6387,58.6387,58.5878,58.6048,2300.0
2016-05-04 15:35:00,69.12,69.14,69.1,69.12,7693.0,58.6217,58.6387,58.6048,58.6217,7693.0
2016-05-04 15:40:00,69.13,69.19,69.13,69.17,6465.0,58.6302,58.6811,58.6302,58.6641,6465.0
2016-05-04 15:45:00,69.18,69.23,69.17,69.23,7089.0,58.6726,58.715,58.6641,58.715,7089.0
2016-05-04 15:50:00,69.23,69.24,69.15,69.16,11728.0,58.715,58.7235,58.6472,58.6557,11728.0
2016-05-04 15:55:00,69.16,69.16,69.08,69.1,49808.0,58.6557,58.6557,58.5878,58.6048,49808.0
2016-05-05 09:30:00,69.09,69.36,69.09,69.31,7776.0,58.5963,58.8253,58.5963,58.7829,7776.0
2016-05-05 09:35:00,69.26,69.26,69.07,69.2,4900.0,58.7405,58.7405,58.5793,58.6896,4900.0
2016-05-05 09:40:00,69.15,69.25,69.1,69.19,5900.0,58.6472,58.732,58.6048,58.6811,5900.0
2016-05-05 09:45:00,69.16,69.29,69.14,69.29,4451.0,58.6557,58.7659,58.6387,58.7659,4451.0
2016-05-05 09:50:00,69.31,69.49,69.31,69.43,5992.0,58.7829,58.9355,58.7829,58.8847,5992.0
2016-05-05 09:55:00,69.43,69.44,69.28,69.28,5385.0,58.8847,58.8931,58.7574,58.7574,5385.0
2016-05-05 10:00:00,69.28,69.42,69.21,69.42,5590.0,58.7574,58.8762,58.6981,58.8762,5590.0
2016-05-05 10:05:00,69.42,69.42,69.26,69.34,4100.0,58.8762,58.8762,58.7405,58.8083,4100.0
2016-05-05 10:10:00,69.34,69.38,69.29,69.31,3564.0,58.8083,58.8422,58.7659,58.7829,3564.0
2016-05-05 10:15:00,69.35,69.35,69.24,69.26,1873.0,58.8168,58.8168,58.7235,58.7405,1873.0
2016-05-05 10:20:00,69.24,69.24,69.19,69.24,1152.0,58.7235,58.7235,58.6811,58.7235,1152.0
2016-05-05 10:25:00,69.24,69.26,69.21,69.25,5935.0,58.7235,58.7405,58.6981,58.732,5935.0
2016-05-05 10:30:00,69.31,69.44,69.31,69.44,9870.0,58.7829,58.8931,58.7829,58.8931,9870.0
2016-05-05 10:35:00,69.48,69.61,69.48,69.61,1500.0,58.9271,59.0373,58.9271,59.0373,1500.0
2016-05-05 10:40:00,69.61,69.61,69.51,69.53,9100.0,59.0373,59.0373,58.9525,58.9695,9100.0
2016-05-05 10:45:00,69.51,69.56,69.5,69.55,2900.0,58.9525,58.9949,58.944,58.9864,2900.0
2016-05-05 10:50:00,69.55,69.56,69.52,69.56,2522.0,58.9864,58.9949,58.961,58.9949,2522.0
2016-05-05 10:55:00,69.54,69.55,69.5,69.55,2300.0,58.9779,58.9864,58.944,58.9864,2300.0
2016-05-05 11:00:00,69.55,69.57,69.45,69.48,5900.0,58.9864,59.0034,58.9016,58.9271,5900.0
2016-05-05 11:05:00,69.47,69.51,69.47,69.49,3484.0,58.9186,58.9525,58.9186,58.9355,3484.0
2016-05-05 11:10:00,69.49,69.57,69.48,69.56,8200.0,58.9355,59.0034,58.9271,58.9949,8200.0
2016-05-05 11:15:00,69.56,69.62,69.53,69.6,13108.0,58.9949,59.0458,58.9695,59.0288,13108.0
2016-05-05 11:20:00,69.61,69.61,69.52,69.52,6900.0,59.0373,59.0373,58.961,58.961,6900.0
2016-05-05 11:25:00,69.5,69.52,69.44,69.45,4339.0,58.944,58.961,58.8931,58.9016,4339.0
2016-05-05 11:30:00,69.46,69.54,69.45,69.54,6900.0,58.9101,58.9779,58.9016,58.9779,6900.0
2016-05-05 11:35:00,69.52,69.6,69.52,69.6,4100.0,58.961,59.0288,58.961,59.0288,4100.0
2016-05-05 11:40:00,69.58,69.62,69.57,69.62,7640.0,59.0119,59.0458,59.0034,59.0458,7640.0
2016-05-05 11:45:00,69.62,69.63,69.58,69.61,8924.0,59.0458,59.0543,59.0119,59.0373,8924.0
2016-05-05 11:50:00,69.59,69.6,69.58,69.59,3300.0,59.0204,59.0288,59.0119,59.0204,3300.0
2016-05-05 11:55:00,69.58,69.6,69.56,69.6,5253.0,59.0119,59.0288,58.9949,59.0288,5253.0
2016-05-05 12:00:00,69.59,69.61,69.59,69.59,7800.0,59.0204,59.0373,59.0204,59.0204,7800.0
2016-05-05 12:05:00,69.59,69.63,69.58,69.58,5454.0,59.0204,59.0543,59.0119,59.0119,5454.0
2016-05-05 12:10:00,69.58,69.6,69.51,69.51,3200.0,59.0119,59.0288,58.9525,58.9525,3200.0
2016-05-05 12:15:00,69.49,69.5,69.46,69.48,3700.0,58.9355,58.944,58.9101,58.9271,3700.0
2016-05-05 12:20:00,69.49,69.51,69.46,69.46,3732.0,58.9355,58.9525,58.9101,58.9101,3732.0
2016-05-05 12:25:00,69.47,69.48,69.44,69.48,5600.0,58.9186,58.9271,58.8931,58.9271,5600.0
2016-05-05 12:30:00,69.46,69.46,69.44,69.46,2800.0,58.9101,58.9101,58.8931,58.9101,2800.0
2016-05-05 12:35:00,69.46,69.47,69.43,69.46,7899.0,58.9101,58.9186,58.8847,58.9101,7899.0
2016-05-05 12:40:00,69.47,69.5,69.44,69.5,5247.0,58.9186,58.944,58.8931,58.944,5247.0
2016-05-05 12:45:00,69.5,69.54,69.49,69.53,6820.0,58.944,58.9779,58.9355,58.9695,6820.0
2016-05-05 12:50:00,69.53,69.57,69.51,69.57,5073.0,58.9695,59.0034,58.9525,59.0034,5073.0
2016-05-05 12:55:00,69.58,69.58,69.51,69.54,5318.0,59.0119,59.0119,58.9525,58.9779,5318.0
2016-05-05 13:00:00,69.54,69.54,69.52,69.52,200.0,58.9779,58.9779,58.961,58.961,200.0
2016-05-05 13:05:00,69.54,69.55,69.5,69.5,1900.0,58.9779,58.9864,58.944,58.944,1900.0
2016-05-05 13:10:00,69.5,69.53,69.48,69.51,4800.0,58.944,58.9695,58.9271,58.9525,4800.0
2016-05-05 13:15:00,69.5,69.54,69.5,69.54,4900.0,58.944,58.9779,58.944,58.9779,4900.0
2016-05-05 13:20:00,69.54,69.54,69.49,69.52,24260.0,58.9779,58.9779,58.9355,58.961,24260.0
2016-05-05 13:25:00,69.53,69.54,69.5,69.53,4100.0,58.9695,58.9779,58.944,58.9695,4100.0
2016-05-05 13:30:00,69.52,69.55,69.5,69.5,4375.0,58.961,58.9864,58.944,58.944,4375.0
2016-05-05 13:35:00,69.5,69.54,69.5,69.52,2100.0,58.944,58.9779,58.944,58.961,2100.0
2016-05-05 13:40:00,69.52,69.54,69.51,69.51,6015.0,58.961,58.9779,58.9525,58.9525,6015.0
2016-05-05 13:45:00,69.5,69.53,69.5,69.5,3649.0,58.944,58.9695,58.944,58.944,3649.0
2016-05-05 13:50:00,69.51,69.52,69.49,69.5,2200.0,58.9525,58.961,58.9355,58.944,2200.0
2016-05-05 13:55:00,69.5,69.54,69.5,69.54,2569.0,58.944,58.9779,58.944,58.9779,2569.0
2016-05-05 14:00:00,69.53,69.55,69.52,69.55,3308.0,58.9695,58.9864,58.961,58.9864,3308.0
2016-05-05 14:05:00,69.55,69.57,69.54,69.54,5954.0,58.9864,59.0034,58.9779,58.9779,5954.0
2016-05-05 14:10:00,69.55,69.59,69.54,69.59,24954.0,58.9864,59.0204,58.9779,59.0204,24954.0
2016-05-05 14:15:00,69.59,69.6,69.55,69.55,10619.0,59.0204,59.0288,58.9864,58.9864,10619.0
2016-05-05 14:20:00,69.55,69.56,69.54,69.54,4611.0,58.9864,58.9949,58.9779,58.9779,4611.0
2016-05-05 14:25:00,69.54,69.54,69.49,69.5,11600.0,58.9779,58.9779,58.9355,58.944,11600.0
2016-05-05 14:30:00,69.5,69.53,69.49,69.5,8146.0,58.944,58.9695,58.9355,58.944,8146.0
2016-05-05 14:35:00,69.5,69.52,69.49,69.51,11930.0,58.944,58.961,58.9355,58.9525,11930.0
2016-05-05 14:40:00,69.5,69.53,69.49,69.5,6801.0,58.944,58.9695,58.9355,58.944,6801.0
2016-05-05 14:45:00,69.5,69.51,69.48,69.49,14248.0,58.944,58.9525,58.9271,58.9355,14248.0
2016-05-05 14:50:00,69.48,69.5,69.44,69.45,13811.0,58.9271,58.944,58.8931,58.9016,13811.0
2016-05-05 14:55:00,69.46,69.47,69.44,69.44,15723.0,58.9101,58.9186,58.8931,58.8931,15723.0
2016-05-05 15:00:00,69.45,69.47,69.44,69.45,19892.0,58.9016,58.9186,58.8931,58.9016,19892.0
2016-05-05 15:05:00,69.45,69.47,69.44,69.45,23520.0,58.9016,58.9186,58.8931,58.9016,23520.0
2016-05-05 15:10:00,69.45,69.51,69.44,69.5,7100.0,58.9016,58.9525,58.8931,58.944,7100.0
2016-05-05 15:15:00,69.51,69.51,69.43,69.44,9940.0,58.9525,58.9525,58.8847,58.8931,9940.0
2016-05-05 15:20:00,69.45,69.5,69.45,69.5,2100.0,58.9016,58.944,58.9016,58.944,2100.0
2016-05-05 15:25:00,69.51,69.51,69.46,69.48,8899.0,58.9525,58.9525,58.9101,58.9271,8899.0
2016-05-05 15:30:00,69.48,69.48,69.45,69.45,3500.0,58.9271,58.9271,58.9016,58.9016,3500.0
2016-05-05 15:35:00,69.46,69.51,69.44,69.46,46762.0,58.9101,58.9525,58.8931,58.9101,46762.0
2016-05-05 15:40:00,69.48,69.52,69.48,69.51,15960.0,58.9271,58.961,58.9271,58.9525,15960.0
2016-05-05 15:45:00,69.51,69.51,69.41,69.41,24625.0,58.9525,58.9525,58.8677,58.8677,24625.0
2016-05-05 15:50:00,69.42,69.47,69.41,69.46,39564.0,58.8762,58.9186,58.8677,58.9101,39564.0
2016-05-05 15:55:00,69.45,69.46,69.35,69.39,76373.0,58.9016,58.9101,58.8168,58.8507,76373.0
2016-05-06 09:30:00,69.19,69.28,69.11,69.28,6960.0,58.6811,58.7574,58.6133,58.7574,6960.0
2016-05-06 09:35:00,69.24,69.42,69.02,69.34,8621.0,58.7235,58.8762,58.5369,58.8083,8621.0
2016-05-06 09:40:00,69.34,69.42,69.24,69.24,2100.0,58.8083,58.8762,58.7235,58.7235,2100.0
2016-05-06 09:45:00,69.18,69.26,69.11,69.23,3764.0,58.6726,58.7405,58.6133,58.715,3764.0
2016-05-06 09:50:00,69.29,69.33,69.18,69.22,2354.0,58.7659,58.7998,58.6726,58.7065,2354.0
2016-05-06 09:55:00,69.2,69.2,69.11,69.18,4062.0,58.6896,58.6896,58.6133,58.6726,4062.0
2016-05-06 10:00:00,69.2,69.28,69.15,69.26,4513.0,58.6896,58.7574,58.6472,58.7405,4513.0
2016-05-06 10:05:00,69.25,69.3,69.19,69.25,4732.0,58.732,58.7744,58.6811,58.732,4732.0
2016-05-06 10:10:00,69.25,69.25,69.09,69.1,10900.0,58.732,58.732,58.5963,58.6048,10900.0
2016-05-06 10:15:00,69.07,69.1,69.04,69.1,4344.0,58.5793,58.6048,58.5539,58.6048,4344.0
2016-05-06 10:20:00,69.07,69.07,68.97,68.98,16300.0,58.5793,58.5793,58.4945,58.503,16300.0
2016-05-06 10:25:00,68.95,69.08,68.95,69.08,4450.0,58.4776,58.5878,58.4776,58.5878,4450.0
2016-05-06 10:30:00,69.07,69.09,69.02,69.05,4539.0,58.5793,58.5963,58.5369,58.5624,4539.0
2016-05-06 10:35:00,69.04,69.05,68.95,68.95,2806.0,58.5539,58.5624,58.4776,58.4776,2806.0
2016-05-06 10:40:00,68.97,69.07,68.96,69.05,9107.0,58.4945,58.5793,58.486,58.5624,9107.0
2016-05-06 10:45:00,69.03,69.04,68.98,69.04,24447.0,58.5454,58.5539,58.503,58.5539,24447.0
2016-05-06 10:50:00,69.04,69.09,69.02,69.09,11667.0,58.5539,58.5963,58.5369,58.5963,11667.0
2016-05-06 10:55:00,69.09,69.18,69.09,69.17,12045.0,58.5963,58.6726,58.5963,58.6641,12045.0
2016-05-06 11:00:00,69.15,69.17,69.15,69.16,9062.0,58.6472,58.6641,58.6472,58.6557,9062.0
2016-05-06 11:05:00,69.15,69.18,69.14,69.14,8288.0,58.6472,58.6726,58.6387,58.6387,8288.0
2016-05-06 11:10:00,69.15,69.17,69.12,69.12,5374.0,58.6472,58.6641,58.6217,58.6217,5374.0
2016-05-06 11:15:00,69.12,69.15,69.12,69.14,4155.0,58.6217,58.6472,58.6217,58.6387,4155.0
2016-05-06 11:20:00,69.15,69.23,69.15,69.17,6016.0,58.6472,58.715,58.6472,58.6641,6016.0
2016-05-06 11:25:00,69.16,69.18,69.14,69.15,4070.0,58.6557,58.6726,58.6387,58.6472,4070.0
2016-05-06 11:30:00,69.13,69.15,69.11,69.12,5071.0,58.6302,58.6472,58.6133,58.6217,5071.0
2016-05-06 11:35:00,69.12,69.13,68.92,69.04,64302.0,58.6217,58.6302,58.4521,58.5539,64302.0
2016-05-06 11:40:00,69.05,69.07,69.05,69.05,3546.0,58.5624,58.5793,58.5624,58.5624,3546.0
2016-05-06 11:45:00,69.05,69.05,68.97,69.0,7600.0,58.5624,58.5624,58.4945,58.52,7600.0
2016-05-06 11:50:00,68.99,69.01,68.98,69.0,3471.0,58.5115,58.5284,58.503,58.52,3471.0
2016-05-06 11:55:00,69.0,69.0,68.99,68.99,2400.0,58.52,58.52,58.5115,58.5115,2400.0
2016-05-06 12:00:00,69.0,69.01,68.98,69.0,3909.0,58.52,58.5284,58.503,58.52,3909.0
2016-05-06 12:05:00,69.01,69.08,69.01,69.08,4313.0,58.5284,58.5878,58.5284,58.5878,4313.0
2016-05-06 12:10:00,69.09,69.13,69.09,69.13,2500.0,58.5963,58.6302,58.5963,58.6302,2500.0
2016-05-06 12:15:00,69.12,69.12,69.04,69.04,2000.0,58.6217,58.6217,58.5539,58.5539,2000.0
2016-05-06 12:20:00,69.03,69.06,69.0,69.06,3113.0,58.5454,58.5708,58.52,58.5708,3113.0
2016-05-06 12:25:00,69.05,69.06,69.03,69.04,3000.0,58.5624,58.5708,58.5454,58.5539,3000.0
2016-05-06 12:30:00,69.04,69.05,69.02,69.04,18400.0,58.5539,58.5624,58.5369,58.5539,18400.0
2016-05-06 12:35:00,69.03,69.1,69.03,69.09,4500.0,58.5454,58.6048,58.5454,58.5963,4500.0
2016-05-06 12:40:00,69.08,69.1,69.07,69.09,3599.0,58.5878,58.6048,58.5793,58.5963,3599.0
2016-05-06 12:45:00,69.08,69.08,69.05,69.05,3500.0,58.5878,58.5878,58.5624,58.5624,3500.0
2016-05-06 12:50:00,69.04,69.06,69.03,69.06,11600.0,58.5539,58.5708,58.5454,58.5708,11600.0
2016-05-06 12:55:00,69.07,69.15,69.06,69.12,10267.0,58.5793,58.6472,58.5708,58.6217,10267.0
2016-05-06 13:00:00,69.12,69.13,69.11,69.11,2500.0,58.6217,58.6302,58.6133,58.6133,2500.0
2016-05-06 13:05:00,69.12,69.18,69.11,69.18,3995.0,58.6217,58.6726,58.6133,58.6726,3995.0
2016-05-06 13:10:00,69.19,69.25,69.19,69.21,6836.0,58.6811,58.732,58.6811,58.6981,6836.0
2016-05-06 13:15:00,69.21,69.24,69.19,69.23,3144.0,58.6981,58.7235,58.6811,58.715,3144.0
2016-05-06 13:20:00,69.23,69.24,69.19,69.21,13480.0,58.715,58.7235,58.6811,58.6981,13480.0
2016-05-06 13:25:00,69.21,69.21,69.16,69.16,5456.0,58.6981,58.6981,58.6557,58.6557,5456.0
2016-05-06 13:30:00,69.16,69.17,69.14,69.17,2571.0,58.6557,58.6641,58.6387,58.6641,2571.0
2016-05-06 13:35:00,69.17,69.22,69.16,69.17,9342.0,58.6641,58.7065,58.6557,58.6641,9342.0
2016-05-06 13:40:00,69.12,69.13,69.11,69.11,4800.0,58.6217,58.6302,58.6133,58.6133,4800.0
2016-05-06 13:45:00,69.12,69.22,69.12,69.21,4293.0,58.6217,58.7065,58.6217,58.6981,4293.0
2016-05-06 13:50:00,69.22,69.24,69.22,69.24,2153.0,58.7065,58.7235,58.7065,58.7235,2153.0
2016-05-06 13:55:00,69.24,69.27,69.22,69.27,3481.0,58.7235,58.749,58.7065,58.749,3481.0
2016-05-06 14:00:00,69.27,69.32,69.24,69.32,4930.0,58.749,58.7914,58.7235,58.7914,4930.0
2016-05-06 14:05:00,69.31,69.36,69.31,69.36,6202.0,58.7829,58.8253,58.7829,58.8253,6202.0
2016-05-06 14:10:00,69.38,69.38,69.36,69.36,1046.0,58.8422,58.8422,58.8253,58.8253,1046.0
2016-05-06 14:15:00,69.39,69.42,69.39,69.41,2408.0,58.8507,58.8762,58.8507,58.8677,2408.0
2016-05-06 14:20:00,69.42,69.42,69.37,69.37,1500.0,58.8762,58.8762,58.8338,58.8338,1500.0
2016-05-06 14:25:00,69.35,69.39,69.35,69.38,4064.0,58.8168,58.8507,58.8168,58.8422,4064.0
2016-05-06 14:30:00,69.36,69.37,69.34,69.34,1100.0,58.8253,58.8338,58.8083,58.8083,1100.0
2016-05-06 14:35:00,69.35,69.35,69.3,69.32,2748.0,58.8168,58.8168,58.7744,58.7914,2748.0
2016-05-06 14:40:00,69.32,69.38,69.32,69.38,5100.0,58.7914,58.8422,58.7914,58.8422,5100.0
2016-05-06 14:45:00,69.38,69.38,69.32,69.32,2700.0,58.8422,58.8422,58.7914,58.7914,2700.0
2016-05-06 14:50:00,69.33,69.36,69.29,69.35,2649.0,58.7998,58.8253,58.7659,58.8168,2649.0
2016-05-06 14:55:00,69.33,69.33,69.28,69.28,1300.0,58.7998,58.7998,58.7574,58.7574,1300.0
2016-05-06 15:00:00,69.28,69.34,69.28,69.31,2142.0,58.7574,58.8083,58.7574,58.7829,2142.0
2016-05-06 15:05:00,69.32,69.33,69.3,69.3,3745.0,58.7914,58.7998,58.7744,58.7744,3745.0
2016-05-06 15:10:00,69.32,69.34,69.32,69.33,1200.0,58.7914,58.8083,58.7914,58.7998,1200.0
2016-05-06 15:15:00,69.33,69.36,69.32,69.36,1033.0,58.7998,58.8253,58.7914,58.8253,1033.0
2016-05-06 15:20:00,69.36,69.38,69.35,69.37,4985.0,58.8253,58.8422,58.8168,58.8338,4985.0
2016-05-06 15:25:00,69.39,69.4,69.36,69.36,3298.0,58.8507,58.8592,58.8253,58.8253,3298.0
2016-05-06 15:30:00,69.36,69.36,69.29,69.29,2380.0,58.8253,58.8253,58.7659,58.7659,2380.0
2016-05-06 15:35:00,69.32,69.37,69.32,69.35,4182.0,58.7914,58.8338,58.7914,58.8168,4182.0
2016-05-06 15:40:00,69.33,69.35,69.29,69.29,2017.0,58.7998,58.8168,58.7659,58.7659,2017.0
2016-05-06 15:45:00,69.29,69.31,69.27,69.28,3002.0,58.7659,58.7829,58.749,58.7574,3002.0
2016-05-06 15:50:00,69.28,69.32,69.28,69.32,17400.0,58.7574,58.7914,58.7574,58.7914,17400.0
2016-05-06 15:55:00,69.31,69.36,69.31,69.36,45918.0,58.7829,58.8253,58.7829,58.8253,45918.0
2016-05-09 09:30:00,69.25,69.53,69.25,69.53,7922.0,58.732,58.9695,58.732,58.9695,7922.0
2016-05-09 09:35:00,69.53,69.57,69.36,69.41,1940.0,58.9695,59.0034,58.8253,58.8677,1940.0
2016-05-09 09:40:00,69.38,69.49,69.37,69.44,4320.0,58.8422,58.9355,58.8338,58.8931,4320.0
2016-05-09 09:45:00,69.45,69.46,69.35,69.38,2643.0,58.9016,58.9101,58.8168,58.8422,2643.0
2016-05-09 09:50:00,69.37,69.42,69.34,69.35,7096.0,58.8338,58.8762,58.8083,58.8168,7096.0
2016-05-09 09:55:00,69.39,69.44,69.32,69.44,6352.0,58.8507,58.8931,58.7914,58.8931,6352.0
2016-05-09 10:00:00,69.46,69.46,69.31,69.33,6300.0,58.9101,58.9101,58.7829,58.7998,6300.0
2016-05-09 10:05:00,69.34,69.39,69.28,69.33,2800.0,58.8083,58.8507,58.7574,58.7998,2800.0
2016-05-09 10:10:00,69.32,69.33,69.23,69.24,3100.0,58.7914,58.7998,58.715,58.7235,3100.0
2016-05-09 10:15:00,69.25,69.27,69.13,69.14,3483.0,58.732,58.749,58.6302,58.6387,3483.0
2016-05-09 10:20:00,69.18,69.23,69.12,69.12,5844.0,58.6726,58.715,58.6217,58.6217,5844.0
2016-05-09 10:25:00,69.12,69.18,69.11,69.14,2432.0,58.6217,58.6726,58.6133,58.6387,2432.0
2016-05-09 10:30:00,69.13,69.13,69.1,69.1,900.0,58.6302,58.6302,58.6048,58.6048,900.0
2016-05-09 10:35:00,69.12,69.14,69.03,69.08,2520.0,58.6217,58.6387,58.5454,58.5878,2520.0
2016-05-09 10:40:00,69.08,69.12,69.08,69.1,2001.0,58.5878,58.6217,58.5878,58.6048,2001.0
2016-05-09 10:45:00,69.1,69.11,69.04,69.09,3914.0,58.6048,58.6133,58.5539,58.5963,3914.0
2016-05-09 10:50:00,69.08,69.08,69.01,69.04,8408.0,58.5878,58.5878,58.5284,58.5539,8408.0
2016-05-09 10:55:00,69.05,69.09,69.02,69.09,2886.0,58.5624,58.5963,58.5369,58.5963,2886.0
2016-05-09 11:00:00,69.15,69.18,69.14,69.15,2724.0,58.6472,58.6726,58.6387,58.6472,2724.0
2016-05-09 11:05:00,69.17,69.21,69.14,69.21,3257.0,58.6641,58.6981,58.6387,58.6981,3257.0
2016-05-09 11:10:00,69.18,69.18,69.07,69.07,2300.0,58.6726,58.6726,58.5793,58.5793,2300.0
2016-05-09 11:15:00,69.07,69.16,69.07,69.16,1185.0,58.5793,58.6557,58.5793,58.6557,1185.0
2016-05-09 11:20:00,69.15,69.15,69.1,69.12,1800.0,58.6472,58.6472,58.6048,58.6217,1800.0
2016-05-09 11:25:00,69.1,69.1,69.0,69.0,4442.0,58.6048,58.6048,58.52,58.52,4442.0
2016-05-09 11:30:00,69.02,69.02,68.97,68.99,3402.0,58.5369,58.5369,58.4945,58.5115,3402.0
2016-05-09 11:35:00,69.01,69.05,69.01,69.05,1600.0,58.5284,58.5624,58.5284,58.5624,1600.0
2016-05-09 11:40:00,69.04,69.09,69.04,69.09,1900.0,58.5539,58.5963,58.5539,58.5963,1900.0
2016-05-09 11:45:00,69.1,69.12,69.09,69.09,1900.0,58.6048,58.6217,58.5963,58.5963,1900.0
2016-05-09 11:50:00,69.06,69.09,69.04,69.04,5583.0,58.5708,58.5963,58.5539,58.5539,5583.0
2016-05-09 11:55:00,69.05,69.07,69.03,69.04,2300.0,58.5624,58.5793,58.5454,58.5539,2300.0
2016-05-09 12:00:00,69.03,69.06,69.02,69.03,3700.0,58.5454,58.5708,58.5369,58.5454,3700.0
2016-05-09 12:05:00,69.04,69.08,69.01,69.01,1700.0,58.5539,58.5878,58.5284,58.5284,1700.0
2016-05-09 12:10:00,69.02,69.08,69.0,69.05,7661.0,58.5369,58.5878,58.52,58.5624,7661.0
2016-05-09 12:15:00,69.06,69.06,69.02,69.02,300.0,58.5708,58.5708,58.5369,58.5369,300.0
2016-05-09 12:20:00,69.08,69.13,69.08,69.13,1900.0,58.5878,58.6302,58.5878,58.6302,1900.0
2016-05-09 12:25:00,69.13,69.13,69.12,69.12,600.0,58.6302,58.6302,58.6217,58.6217,600.0
2016-05-09 12:30:00,69.12,69.14,69.11,69.14,600.0,58.6217,58.6387,58.6133,58.6387,600.0
2016-05-09 12:35:00,69.14,69.14,69.11,69.14,1304.0,58.6387,58.6387,58.6133,58.6387,1304.0
2016-05-09 12:40:00,69.14,69.14,69.1,69.1,606.0,58.6387,58.6387,58.6048,58.6048,606.0
2016-05-09 12:45:00,69.12,69.15,69.12,69.14,1500.0,58.6217,58.6472,58.6217,58.6387,1500.0
2016-05-09 12:50:00,69.12,69.13,69.1,69.11,2636.0,58.6217,58.6302,58.6048,58.6133,2636.0
2016-05-09 12:55:00,69.09,69.15,69.08,69.15,2700.0,58.5963,58.6472,58.5878,58.6472,2700.0
2016-05-09 13:00:00,69.14,69.16,69.13,69.14,1600.0,58.6387,58.6557,58.6302,58.6387,1600.0
2016-05-09 13:05:00,69.14,69.18,69.13,69.18,1196.0,58.6387,58.6726,58.6302,58.6726,1196.0
2016-05-09 13:10:00,69.19,69.26,69.19,69.26,626.0,58.6811,58.7405,58.6811,58.7405,626.0
2016-05-09 13:15:00,69.23,69.23,69.2,69.2,400.0,58.715,58.715,58.6896,58.6896,400.0
2016-05-09 13:20:00,69.19,69.19,69.17,69.18,500.0,58.6811,58.6811,58.6641,58.6726,500.0
2016-05-09 13:25:00,69.18,69.19,69.15,69.18,1500.0,58.6726,58.6811,58.6472,58.6726,1500.0
2016-05-09 13:30:00,69.2,69.2,69.18,69.19,900.0,58.6896,58.6896,58.6726,58.6811,900.0
2016-05-09 13:35:00,69.18,69.18,69.14,69.14,1600.0,58.6726,58.6726,58.6387,58.6387,1600.0
2016-05-09 13:40:00,69.15,69.17,69.15,69.15,887.0,58.6472,58.6641,58.6472,58.6472,887.0
2016-05-09 13:45:00,69.13,69.16,69.12,69.15,881.0,58.6302,58.6557,58.6217,58.6472,881.0
2016-05-09 13:50:00,69.17,69.18,69.16,69.16,500.0,58.6641,58.6726,58.6557,58.6557,500.0
2016-05-09 13:55:00,69.17,69.2,69.15,69.2,922.0,58.6641,58.6896,58.6472,58.6896,922.0
2016-05-09 14:00:00,69.2,69.24,69.2,69.22,2800.0,58.6896,58.7235,58.6896,58.7065,2800.0
2016-05-09 14:05:00,69.22,69.24,69.18,69.22,5000.0,58.7065,58.7235,58.6726,58.7065,5000.0
2016-05-09 14:10:00,69.23,69.26,69.23,69.23,1521.0,58.715,58.7405,58.715,58.715,1521.0
2016-05-09 14:15:00,69.21,69.23,69.21,69.22,1600.0,58.6981,58.715,58.6981,58.7065,1600.0
2016-05-09 14:20:00,69.22,69.27,69.22,69.25,2482.0,58.7065,58.749,58.7065,58.732,2482.0
2016-05-09 14:25:00,69.25,69.27,69.24,69.27,1800.0,58.732,58.749,58.7235,58.749,1800.0
2016-05-09 14:30:00,69.28,69.28,69.24,69.24,2900.0,58.7574,58.7574,58.7235,58.7235,2900.0
2016-05-09 14:35:00,69.28,69.3,69.26,69.27,3000.0,58.7574,58.7744,58.7405,58.749,3000.0
2016-05-09 14:40:00,69.25,69.27,69.23,69.23,2400.0,58.732,58.749,58.715,58.715,2400.0
2016-05-09 14:45:00,69.24,69.25,69.22,69.24,3561.0,58.7235,58.732,58.7065,58.7235,3561.0
2016-05-09 14:50:00,69.25,69.28,69.24,69.25,2650.0,58.732,58.7574,58.7235,58.732,2650.0
2016-05-09 14:55:00,69.26,69.31,69.25,69.31,5840.0,58.7405,58.7829,58.732,58.7829,5840.0
2016-05-09 15:00:00,69.31,69.32,69.26,69.26,3300.0,58.7829,58.7914,58.7405,58.7405,3300.0
2016-05-09 15:05:00,69.27,69.27,69.24,69.24,2000.0,58.749,58.749,58.7235,58.7235,2000.0
2016-05-09 15:10:00,69.24,69.3,69.23,69.28,10698.0,58.7235,58.7744,58.715,58.7574,10698.0
2016-05-09 15:15:00,69.27,69.32,69.27,69.32,4400.0,58.749,58.7914,58.749,58.7914,4400.0
2016-05-09 15:20:00,69.31,69.31,69.27,69.29,4800.0,58.7829,58.7829,58.749,58.7659,4800.0
2016-05-09 15:25:00,69.29,69.3,69.23,69.23,17250.0,58.7659,58.7744,58.715,58.715,17250.0
2016-05-09 15:30:00,69.24,69.24,69.18,69.2,3100.0,58.7235,58.7235,58.6726,58.6896,3100.0
2016-05-09 15:35:00,69.2,69.22,69.2,69.22,4400.0,58.6896,58.7065,58.6896,58.7065,4400.0
2016-05-09 15:40:00,69.21,69.24,69.17,69.18,8703.0,58.6981,58.7235,58.6641,58.6726,8703.0
2016-05-09 15:45:00,69.18,69.21,69.15,69.17,8854.0,58.6726,58.6981,58.6472,58.6641,8854.0
2016-05-09 15:50:00,69.16,69.18,69.15,69.16,8004.0,58.6557,58.6726,58.6472,58.6557,8004.0
2016-05-09 15:55:00,69.15,69.19,69.1,69.14,21433.0,58.6472,58.6811,58.6048,58.6387,21433.0
2016-05-10 09:30:00,69.45,69.45,69.32,69.32,8371.0,58.9016,58.9016,58.7914,58.7914,8371.0
2016-05-10 09:35:00,69.36,69.36,69.12,69.18,7400.0,58.8253,58.8253,58.6217,58.6726,7400.0
2016-05-10 09:40:00,69.16,69.43,69.16,69.41,1500.0,58.6557,58.8847,58.6557,58.8677,1500.0
2016-05-10 09:45:00,69.46,69.5,69.39,69.5,3406.0,58.9101,58.944,58.8507,58.944,3406.0
2016-05-10 09:50:00,69.52,69.53,69.44,69.44,2054.0,58.961,58.9695,58.8931,58.8931,2054.0
2016-05-10 09:55:00,69.44,69.46,69.41,69.46,6646.0,58.8931,58.9101,58.8677,58.9101,6646.0
2016-05-10 10:00:00,69.46,69.52,69.44,69.5,13431.0,58.9101,58.961,58.8931,58.944,13431.0
2016-05-10 10:05:00,69.5,69.55,69.47,69.52,7181.0,58.944,58.9864,58.9186,58.961,7181.0
2016-05-10 10:10:00,69.52,69.54,69.51,69.52,8483.0,58.961,58.9779,58.9525,58.961,8483.0
2016-05-10 10:15:00,69.51,69.53,69.5,69.5,3009.0,58.9525,58.9695,58.944,58.944,3009.0
2016-05-10 10:20:00,69.48,69.51,69.45,69.5,3684.0,58.9271,58.9525,58.9016,58.944,3684.0
2016-05-10 10:25:00,69.49,69.53,69.48,69.52,4207.0,58.9355,58.9695,58.9271,58.961,4207.0
2016-05-10 10:30:00,69.52,69.56,69.51,69.56,4900.0,58.961,58.9949,58.9525,58.9949,4900.0
2016-05-10 10:35:00,69.57,69.62,69.57,69.58,22500.0,59.0034,59.0458,59.0034,59.0119,22500.0
2016-05-10 10:40:00,69.59,69.69,69.59,69.66,11439.0,59.0204,59.1052,59.0204,59.0797,11439.0
2016-05-10 10:45:00,69.66,69.7,69.64,69.7,3717.0,59.0797,59.1136,59.0628,59.1136,3717.0
2016-05-10 10:50:00,69.69,69.7,69.65,69.67,5620.0,59.1052,59.1136,59.0712,59.0882,5620.0
2016-05-10 10:55:00,69.67,69.68,69.65,69.68,2816.0,59.0882,59.0967,59.0712,59.0967,2816.0
2016-05-10 11:00:00,69.69,69.71,69.68,69.7,8566.0,59.1052,59.1221,59.0967,59.1136,8566.0
2016-05-10 11:05:00,69.7,69.74,69.7,69.73,15700.0,59.1136,59.1476,59.1136,59.1391,15700.0
2016-05-10 11:10:00,69.72,69.74,69.68,69.74,5520.0,59.1306,59.1476,59.0967,59.1476,5520.0
2016-05-10 11:15:00,69.74,69.75,69.66,69.67,8943.0,59.1476,59.156,59.0797,59.0882,8943.0
2016-05-10 11:20:00,69.66,69.7,69.65,69.7,4685.0,59.0797,59.1136,59.0712,59.1136,4685.0
2016-05-10 11:25:00,69.7,69.78,69.69,69.73,28890.0,59.1136,59.1815,59.1052,59.1391,28890.0
2016-05-10 11:30:00,69.73,69.74,69.7,69.73,4200.0,59.1391,59.1476,59.1136,59.1391,4200.0
2016-05-10 11:35:00,69.75,69.75,69.73,69.74,6500.0,59.156,59.156,59.1391,59.1476,6500.0
2016-05-10 11:40:00,69.74,69.75,69.68,69.74,5400.0,59.1476,59.156,59.0967,59.1476,5400.0
2016-05-10 11:45:00,69.75,69.82,69.75,69.82,5876.0,59.156,59.2154,59.156,59.2154,5876.0
2016-05-10 11:50:00,69.82,69.85,69.81,69.81,13436.0,59.2154,59.2409,59.2069,59.2069,13436.0
2016-05-10 11:55:00,69.82,69.83,69.78,69.8,3988.0,59.2154,59.2239,59.1815,59.1985,3988.0
2016-05-10 12:00:00,69.8,69.8,69.76,69.77,4934.0,59.1985,59.1985,59.1645,59.173,4934.0
2016-05-10 12:05:00,69.76,69.77,69.74,69.75,5243.0,59.1645,59.173,59.1476,59.156,5243.0
2016-05-10 12:10:00,69.74,69.78,69.74,69.78,3100.0,59.1476,59.1815,59.1476,59.1815,3100.0
2016-05-10 12:15:00,69.78,69.81,69.77,69.78,6947.0,59.1815,59.2069,59.173,59.1815,6947.0
2016-05-10 12:20:00,69.79,69.8,69.76,69.77,5699.0,59.19,59.1985,59.1645,59.173,5699.0
2016-05-10 12:25:00,69.77,69.78,69.77,69.77,3100.0,59.173,59.1815,59.173,59.173,3100.0
2016-05-10 12:30:00,69.77,69.77,69.72,69.76,18407.0,59.173,59.173,59.1306,59.1645,18407.0
2016-05-10 12:35:00,69.75,69.76,69.7,69.73,7295.0,59.156,59.1645,59.1136,59.1391,7295.0
2016-05-10 12:40:00,69.74,69.77,69.72,69.74,4900.0,59.1476,59.173,59.1306,59.1476,4900.0
2016-05-10 12:45:00,69.73,69.76,69.72,69.75,3400.0,59.1391,59.1645,59.1306,59.156,3400.0
2016-05-10 12:50:00,69.76,69.79,69.76,69.78,1500.0,59.1645,59.19,59.1645,59.1815,1500.0
2016-05-10 12:55:00,69.76,69.79,69.76,69.76,2100.0,59.1645,59.19,59.1645,59.1645,2100.0
2016-05-10 13:00:00,69.77,69.77,69.72,69.74,3657.0,59.173,59.173,59.1306,59.1476,3657.0
2016-05-10 13:05:00,69.74,69.78,69.74,69.76,6115.0,59.1476,59.1815,59.1476,59.1645,6115.0
2016-05-10 13:10:00,69.74,69.77,69.74,69.75,2600.0,59.1476,59.173,59.1476,59.156,2600.0
2016-05-10 13:15:00,69.74,69.76,69.72,69.73,3500.0,59.1476,59.1645,59.1306,59.1391,3500.0
2016-05-10 13:20:00,69.75,69.75,69.73,69.73,2102.0,59.156,59.156,59.1391,59.1391,2102.0
2016-05-10 13:25:00,69.73,69.76,69.73,69.76,1637.0,59.1391,59.1645,59.1391,59.1645,1637.0
2016-05-10 13:30:00,69.76,69.76,69.7,69.7,3892.0,59.1645,59.1645,59.1136,59.1136,3892.0
2016-05-10 13:35:00,69.68,69.69,69.65,69.66,1800.0,59.0967,59.1052,59.0712,59.0797,1800.0
2016-05-10 13:40:00,69.66,69.69,69.66,69.69,2200.0,59.0797,59.1052,59.0797,59.1052,2200.0
2016-05-10 13:45:00,69.69,69.71,69.68,69.7,3036.0,59.1052,59.1221,59.0967,59.1136,3036.0
2016-05-10 13:50:00,69.7,69.72,69.68,69.68,3398.0,59.1136,59.1306,59.0967,59.0967,3398.0
2016-05-10 13:55:00,69.7,69.7,69.67,69.68,1700.0,59.1136,59.1136,59.0882,59.0967,1700.0
2016-05-10 14:00:00,69.69,69.75,69.68,69.75,2550.0,59.1052,59.156,59.0967,59.156,2550.0
2016-05-10 14:05:00,69.73,69.74,69.7,69.73,1500.0,59.1391,59.1476,59.1136,59.1391,1500.0
2016-05-10 14:10:00,69.74,69.74,69.71,69.72,1900.0,59.1476,59.1476,59.1221,59.1306,1900.0
2016-05-10 14:15:00,69.72,69.76,69.72,69.74,2232.0,59.1306,59.1645,59.1306,59.1476,2232.0
2016-05-10 14:20:00,69.73,69.73,69.69,69.71,7599.0,59.1391,59.1391,59.1052,59.1221,7599.0
2016-05-10 14:25:00,69.71,69.74,69.71,69.73,2918.0,59.1221,59.1476,59.1221,59.1391,2918.0
2016-05-10 14:30:00,69.73,69.73,69.7,69.7,3035.0,59.1391,59.1391,59.1136,59.1136,3035.0
2016-05-10 14:35:00,69.72,69.77,69.72,69.77,2400.0,59.1306,59.173,59.1306,59.173,2400.0
2016-05-10 14:40:00,69.77,69.77,69.72,69.72,4940.0,59.173,59.173,59.1306,59.1306,4940.0
2016-05-10 14:45:00,69.72,69.75,69.71,69.73,3822.0,59.1306,59.156,59.1221,59.1391,3822.0
2016-05-10 14:50:00,69.71,69.74,69.7,69.72,10535.0,59.1221,59.1476,59.1136,59.1306,10535.0
2016-05-10 14:55:00,69.73,69.74,69.72,69.72,3071.0,59.1391,59.1476,59.1306,59.1306,3071.0
2016-05-10 15:00:00,69.71,69.73,69.71,69.73,2400.0,59.1221,59.1391,59.1221,59.1391,2400.0
2016-05-10 15:05:00,69.73,69.74,69.72,69.73,2960.0,59.1391,59.1476,59.1306,59.1391,2960.0
2016-05-10 15:10:00,69.73,69.74,69.72,69.73,5800.0,59.1391,59.1476,59.1306,59.1391,5800.0
2016-05-10 15:15:00,69.74,69.78,69.73,69.75,5900.0,59.1476,59.1815,59.1391,59.156,5900.0
2016-05-10 15:20:00,69.74,69.76,69.72,69.76,3770.0,59.1476,59.1645,59.1306,59.1645,3770.0
2016-05-10 15:25:00,69.76,69.8,69.76,69.77,5728.0,59.1645,59.1985,59.1645,59.173,5728.0
2016-05-10 15:30:00,69.76,69.78,69.76,69.78,2928.0,59.1645,59.1815,59.1645,59.1815,2928.0
2016-05-10 15:35:00,69.77,69.78,69.77,69.78,2667.0,59.173,59.1815,59.173,59.1815,2667.0
2016-05-10 15:40:00,69.78,69.81,69.77,69.8,6900.0,59.1815,59.2069,59.173,59.1985,6900.0
2016-05-10 15:45:00,69.8,69.82,69.8,69.82,3591.0,59.1985,59.2154,59.1985,59.2154,3591.0
2016-05-10 15:50:00,69.83,69.84,69.81,69.83,17170.0,59.2239,59.2324,59.2069,59.2239,17170.0
2016-05-10 15:55:00,69.83,69.86,69.8,69.86,35880.0,59.2239,59.2493,59.1985,59.2493,35880.0
2016-05-11 09:30:00,69.71,69.75,69.58,69.61,5950.0,59.1221,59.156,59.0119,59.0373,5950.0
2016-05-11 09:35:00,69.58,69.82,69.58,69.72,4717.0,59.0119,59.2154,59.0119,59.1306,4717.0
2016-05-11 09:40:00,69.74,69.82,69.72,69.77,3200.0,59.1476,59.2154,59.1306,59.173,3200.0
2016-05-11 09:45:00,69.76,69.76,69.71,69.72,2700.0,59.1645,59.1645,59.1221,59.1306,2700.0
2016-05-11 09:50:00,69.68,69.71,69.62,69.69,4304.0,59.0967,59.1221,59.0458,59.1052,4304.0
2016-05-11 09:55:00,69.67,69.75,69.67,69.75,2107.0,59.0882,59.156,59.0882,59.156,2107.0
2016-05-11 10:00:00,69.72,69.79,69.69,69.77,5608.0,59.1306,59.19,59.1052,59.173,5608.0
2016-05-11 10:05:00,69.79,69.8,69.77,69.79,4200.0,59.19,59.1985,59.173,59.19,4200.0
2016-05-11 10:10:00,69.79,69.8,69.69,69.76,7618.0,59.19,59.1985,59.1052,59.1645,7618.0
2016-05-11 10:15:00,69.75,69.76,69.7,69.7,2900.0,59.156,59.1645,59.1136,59.1136,2900.0
2016-05-11 10:20:00,69.71,69.83,69.71,69.83,3700.0,59.1221,59.2239,59.1221,59.2239,3700.0
2016-05-11 10:25:00,69.84,69.88,69.84,69.86,1830.0,59.2324,59.2663,59.2324,59.2493,1830.0
2016-05-11 10:30:00,69.87,69.92,69.82,69.85,9796.0,59.2578,59.3002,59.2154,59.2409,9796.0
2016-05-11 10:35:00,69.85,69.86,69.82,69.86,6831.0,59.2409,59.2493,59.2154,59.2493,6831.0
2016-05-11 10:40:00,69.87,69.87,69.77,69.82,7630.0,59.2578,59.2578,59.173,59.2154,7630.0
2016-05-11 10:45:00,69.81,69.81,69.75,69.76,815.0,59.2069,59.2069,59.156,59.1645,815.0
2016-05-11 10:50:00,69.75,69.76,69.7,69.75,2485.0,59.156,59.1645,59.1136,59.156,2485.0
2016-05-11 10:55:00,69.75,69.76,69.73,69.74,2800.0,59.156,59.1645,59.1391,59.1476,2800.0
2016-05-11 11:00:00,69.72,69.72,69.66,69.68,11350.0,59.1306,59.1306,59.0797,59.0967,11350.0
2016-05-11 11:05:00,69.67,69.68,69.61,69.66,12193.0,59.0882,59.0967,59.0373,59.0797,12193.0
2016-05-11 11:10:00,69.66,69.67,69.62,69.64,6500.0,59.0797,59.0882,59.0458,59.0628,6500.0
2016-05-11 11:15:00,69.64,69.67,69.63,69.67,5800.0,59.0628,59.0882,59.0543,59.0882,5800.0
2016-05-11 11:20:00,69.67,69.73,69.66,69.71,13220.0,59.0882,59.1391,59.0797,59.1221,13220.0
2016-05-11 11:25:00,69.73,69.76,69.69,69.7,15237.0,59.1391,59.1645,59.1052,59.1136,15237.0
2016-05-11 11:30:00,69.7,69.73,69.69,69.72,20783.0,59.1136,59.1391,59.1052,59.1306,20783.0
2016-05-11 11:35:00,69.73,69.76,69.72,69.75,10900.0,59.1391,59.1645,59.1306,59.156,10900.0
2016-05-11 11:40:00,69.75,69.84,69.74,69.83,11270.0,59.156,59.2324,59.1476,59.2239,11270.0
2016-05-11 11:45:00,69.83,69.84,69.77,69.77,16564.0,59.2239,59.2324,59.173,59.173,16564.0
2016-05-11 11:50:00,69.77,69.78,69.76,69.78,5380.0,59.173,59.1815,59.1645,59.1815,5380.0
2016-05-11 11:55:00,69.78,69.78,69.74,69.74,4800.0,59.1815,59.1815,59.1476,59.1476,4800.0
2016-05-11 12:00:00,69.75,69.77,69.75,69.76,6400.0,59.156,59.173,59.156,59.1645,6400.0
2016-05-11 12:05:00,69.75,69.81,69.75,69.8,7100.0,59.156,59.2069,59.156,59.1985,7100.0
2016-05-11 12:10:00,69.81,69.83,69.79,69.81,6100.0,59.2069,59.2239,59.19,59.2069,6100.0
2016-05-11 12:15:00,69.81,69.85,69.8,69.84,8460.0,59.2069,59.2409,59.1985,59.2324,8460.0
2016-05-11 12:20:00,69.83,69.87,69.82,69.85,5300.0,59.2239,59.2578,59.2154,59.2409,5300.0
2016-05-11 12:25:00,69.84,69.87,69.83,69.84,7500.0,59.2324,59.2578,59.2239,59.2324,7500.0
2016-05-11 12:30:00,69.83,69.85,69.82,69.83,3383.0,59.2239,59.2409,59.2154,59.2239,3383.0
2016-05-11 12:35:00,69.84,69.87,69.83,69.85,7354.0,59.2324,59.2578,59.2239,59.2409,7354.0
2016-05-11 12:40:00,69.84,69.85,69.82,69.83,5100.0,59.2324,59.2409,59.2154,59.2239,5100.0
2016-05-11 12:45:00,69.82,69.83,69.81,69.82,3639.0,59.2154,59.2239,59.2069,59.2154,3639.0
2016-05-11 12:50:00,69.81,69.85,69.78,69.79,11534.0,59.2069,59.2409,59.1815,59.19,11534.0
2016-05-11 12:55:00,69.79,69.8,69.79,69.8,1200.0,59.19,59.1985,59.19,59.1985,1200.0
2016-05-11 13:00:00,69.8,69.83,69.79,69.8,8440.0,59.1985,59.2239,59.19,59.1985,8440.0
2016-05-11 13:05:00,69.8,69.84,69.79,69.84,5533.0,59.1985,59.2324,59.19,59.2324,5533.0
2016-05-11 13:10:00,69.85,69.92,69.85,69.91,5034.0,59.2409,59.3002,59.2409,59.2917,5034.0
2016-05-11 13:15:00,69.91,69.91,69.81,69.84,14643.0,59.2917,59.2917,59.2069,59.2324,14643.0
2016-05-11 13:20:00,69.84,69.86,69.84,69.86,2900.0,59.2324,59.2493,59.2324,59.2493,2900.0
2016-05-11 13:25:00,69.85,69.88,69.84,69.88,3700.0,59.2409,59.2663,59.2324,59.2663,3700.0
2016-05-11 13:30:00,69.89,69.97,69.89,69.97,3200.0,59.2748,59.3426,59.2748,59.3426,3200.0
2016-05-11 13:35:00,69.96,69.97,69.94,69.96,3100.0,59.3342,59.3426,59.3172,59.3342,3100.0
2016-05-11 13:40:00,69.95,69.97,69.93,69.93,5875.0,59.3257,59.3426,59.3087,59.3087,5875.0
2016-05-11 13:45:00,69.93,69.94,69.92,69.92,5448.0,59.3087,59.3172,59.3002,59.3002,5448.0
2016-05-11 13:50:00,69.93,69.93,69.86,69.86,5000.0,59.3087,59.3087,59.2493,59.2493,5000.0
2016-05-11 13:55:00,69.86,69.88,69.86,69.88,1200.0,59.2493,59.2663,59.2493,59.2663,1200.0
2016-05-11 14:00:00,69.88,69.89,69.87,69.88,2900.0,59.2663,59.2748,59.2578,59.2663,2900.0
2016-05-11 14:05:00,69.88,69.89,69.83,69.83,5600.0,59.2663,59.2748,59.2239,59.2239,5600.0
2016-05-11 14:10:00,69.83,69.84,69.81,69.81,1900.0,59.2239,59.2324,59.2069,59.2069,1900.0
2016-05-11 14:15:00,69.8,69.81,69.77,69.79,2794.0,59.1985,59.2069,59.173,59.19,2794.0
2016-05-11 14:20:00,69.77,69.77,69.74,69.76,2999.0,59.173,59.173,59.1476,59.1645,2999.0
2016-05-11 14:25:00,69.79,69.8,69.76,69.8,4579.0,59.19,59.1985,59.1645,59.1985,4579.0
2016-05-11 14:30:00,69.79,69.82,69.77,69.81,5200.0,59.19,59.2154,59.173,59.2069,5200.0
2016-05-11 14:35:00,69.81,69.82,69.8,69.81,5599.0,59.2069,59.2154,59.1985,59.2069,5599.0
2016-05-11 14:40:00,69.81,69.82,69.77,69.78,6981.0,59.2069,59.2154,59.173,59.1815,6981.0
2016-05-11 14:45:00,69.77,69.77,69.75,69.75,4532.0,59.173,59.173,59.156,59.156,4532.0
2016-05-11 14:50:00,69.75,69.8,69.75,69.8,6100.0,59.156,59.1985,59.156,59.1985,6100.0
2016-05-11 14:55:00,69.79,69.81,69.78,69.8,17814.0,59.19,59.2069,59.1815,59.1985,17814.0
2016-05-11 15:00:00,69.8,69.82,69.79,69.81,7900.0,59.1985,59.2154,59.19,59.2069,7900.0
2016-05-11 15:05:00,69.8,69.86,69.8,69.85,14711.0,59.1985,59.2493,59.1985,59.2409,14711.0
2016-05-11 15:10:00,69.86,69.89,69.85,69.85,17061.0,59.2493,59.2748,59.2409,59.2409,17061.0
2016-05-11 15:15:00,69.86,69.87,69.83,69.83,21655.0,59.2493,59.2578,59.2239,59.2239,21655.0
2016-05-11 15:20:00,69.82,69.83,69.78,69.79,5390.0,59.2154,59.2239,59.1815,59.19,5390.0
2016-05-11 15:25:00,69.8,69.81,69.78,69.8,12147.0,59.1985,59.2069,59.1815,59.1985,12147.0
2016-05-11 15:30:00,69.81,69.84,69.8,69.84,5533.0,59.2069,59.2324,59.1985,59.2324,5533.0
2016-05-11 15:35:00,69.84,69.86,69.82,69.82,9233.0,59.2324,59.2493,59.2154,59.2154,9233.0
2016-05-11 15:40:00,69.83,69.83,69.8,69.81,16840.0,59.2239,59.2239,59.1985,59.2069,16840.0
2016-05-11 15:45:00,69.81,69.84,69.81,69.83,32070.0,59.2069,59.2324,59.2069,59.2239,32070.0
2016-05-11 15:50:00,69.82,69.83,69.78,69.79,26789.0,59.2154,59.2239,59.1815,59.19,26789.0
2016-05-11 15:55:00,69.79,69.82,69.7,69.7,71900.0,59.19,59.2154,59.1136,59.1136,71900.0
2016-05-12 09:30:00,69.52,69.57,69.23,69.5,8896.0,59.4065,59.4492,59.1587,59.3894,8896.0
2016-05-12 09:35:00,69.47,69.53,69.4,69.45,7818.0,59.3638,59.415,59.3039,59.3467,7818.0
2016-05-12 09:40:00,69.52,69.54,69.39,69.4,13176.0,59.4065,59.4236,59.2954,59.3039,13176.0
2016-05-12 09:45:00,69.4,69.4,69.35,69.35,5871.0,59.3039,59.3039,59.2612,59.2612,5871.0
2016-05-12 09:50:00,69.36,69.38,69.29,69.33,6100.0,59.2698,59.2869,59.2099,59.2441,6100.0
2016-05-12 09:55:00,69.33,69.38,69.23,69.24,20014.0,59.2441,59.2869,59.1587,59.1672,20014.0
2016-05-12 10:00:00,69.23,69.24,69.17,69.21,5258.0,59.1587,59.1672,59.1074,59.1416,5258.0
2016-05-12 10:05:00,69.21,69.23,69.17,69.18,1947.0,59.1416,59.1587,59.1074,59.1159,1947.0
2016-05-12 10:10:00,69.17,69.23,69.16,69.19,20497.0,59.1074,59.1587,59.0989,59.1245,20497.0
2016-05-12 10:15:00,69.18,69.2,69.09,69.09,7300.0,59.1159,59.133,59.039,59.039,7300.0
2016-05-12 10:20:00,69.08,69.08,68.99,69.07,15444.0,59.0305,59.0305,58.9536,59.022,15444.0
2016-05-12 10:25:00,69.06,69.06,68.97,68.98,5500.0,59.0134,59.0134,58.9365,58.945,5500.0
2016-05-12 10:30:00,68.97,69.02,68.95,69.02,6810.0,58.9365,58.9792,58.9194,58.9792,6810.0
2016-05-12 10:35:00,69.02,69.06,69.0,69.03,5000.0,58.9792,59.0134,58.9621,58.9878,5000.0
2016-05-12 10:40:00,69.02,69.03,68.87,68.87,5321.0,58.9792,58.9878,58.851,58.851,5321.0
2016-05-12 10:45:00,68.89,69.0,68.86,68.99,39059.0,58.8681,58.9621,58.8425,58.9536,39059.0
2016-05-12 10:50:00,68.98,69.0,68.96,68.98,3485.0,58.945,58.9621,58.928,58.945,3485.0
2016-05-12 10:55:00,69.0,69.02,68.95,68.96,3400.0,58.9621,58.9792,58.9194,58.928,3400.0
2016-05-12 11:00:00,68.97,68.97,68.9,68.9,3500.0,58.9365,58.9365,58.8767,58.8767,3500.0
2016-05-12 11:05:00,68.91,68.91,68.8,68.83,3017.0,58.8852,58.8852,58.7912,58.8169,3017.0
2016-05-12 11:10:00,68.85,68.86,68.79,68.8,3300.0,58.834,58.8425,58.7827,58.7912,3300.0
2016-05-12 11:15:00,68.82,68.85,68.8,68.85,5583.0,58.8083,58.834,58.7912,58.834,5583.0
2016-05-12 11:20:00,68.84,68.84,68.81,68.83,2200.0,58.8254,58.8254,58.7998,58.8169,2200.0
2016-05-12 11:25:00,68.84,68.89,68.82,68.83,4687.0,58.8254,58.8681,58.8083,58.8169,4687.0
2016-05-12 11:30:00,68.83,68.86,68.81,68.85,5632.0,58.8169,58.8425,58.7998,58.834,5632.0
2016-05-12 11:35:00,68.85,68.87,68.82,68.82,1998.0,58.834,58.851,58.8083,58.8083,1998.0
2016-05-12 11:40:00,68.82,68.82,68.75,68.75,3100.0,58.8083,58.8083,58.7485,58.7485,3100.0
2016-05-12 11:45:00,68.75,68.77,68.72,68.72,2250.0,58.7485,58.7656,58.7229,58.7229,2250.0
2016-05-12 11:50:00,68.72,68.73,68.63,68.63,3200.0,58.7229,58.7314,58.646,58.646,3200.0
2016-05-12 11:55:00,68.65,68.67,68.58,68.59,7200.0,58.6631,58.6801,58.6032,58.6118,7200.0
2016-05-12 12:00:00,68.6,68.74,68.58,68.73,10000.0,58.6203,58.74,58.6032,58.7314,10000.0
2016-05-12 12:05:00,68.73,68.74,68.68,68.7,8000.0,58.7314,58.74,58.6887,58.7058,8000.0
2016-05-12 12:10:00,68.69,68.69,68.66,68.67,1100.0,58.6972,58.6972,58.6716,58.6801,1100.0
2016-05-12 12:15:00,68.65,68.67,68.64,68.67,11263.0,58.6631,58.6801,58.6545,58.6801,11263.0
2016-05-12 12:20:00,68.66,68.69,68.65,68.66,1500.0,58.6716,58.6972,58.6631,58.6716,1500.0
2016-05-12 12:25:00,68.66,68.69,68.65,68.66,2000.0,58.6716,58.6972,58.6631,58.6716,2000.0
2016-05-12 12:30:00,68.65,68.67,68.64,68.67,2850.0,58.6631,58.6801,58.6545,58.6801,2850.0
2016-05-12 12:35:00,68.64,68.68,68.62,68.65,6000.0,58.6545,58.6887,58.6374,58.6631,6000.0
2016-05-12 12:40:00,68.65,68.68,68.65,68.68,3000.0,58.6631,58.6887,58.6631,58.6887,3000.0
2016-05-12 12:45:00,68.68,68.68,68.65,68.66,6900.0,58.6887,58.6887,58.6631,58.6716,6900.0
2016-05-12 12:50:00,68.66,68.67,68.63,68.66,2600.0,58.6716,58.6801,58.646,58.6716,2600.0
2016-05-12 12:55:00,68.67,68.71,68.65,68.67,1600.0,58.6801,58.7143,58.6631,58.6801,1600.0
2016-05-12 13:00:00,68.67,68.7,68.66,68.66,3200.0,58.6801,58.7058,58.6716,58.6716,3200.0
2016-05-12 13:05:00,68.65,68.66,68.63,68.63,2000.0,58.6631,58.6716,58.646,58.646,2000.0
2016-05-12 13:10:00,68.63,68.67,68.62,68.66,7390.0,58.646,58.6801,58.6374,58.6716,7390.0
2016-05-12 13:15:00,68.66,68.67,68.64,68.64,1800.0,58.6716,58.6801,58.6545,58.6545,1800.0
2016-05-12 13:20:00,68.63,68.64,68.61,68.62,1400.0,58.646,58.6545,58.6289,58.6374,1400.0
2016-05-12 13:25:00,68.63,68.64,68.59,68.62,4100.0,58.646,58.6545,58.6118,58.6374,4100.0
2016-05-12 13:30:00,68.62,68.62,68.51,68.53,11678.0,58.6374,58.6374,58.5434,58.5605,11678.0
2016-05-12 13:35:00,68.52,68.55,68.5,68.52,12400.0,58.552,58.5776,58.5349,58.552,12400.0
2016-05-12 13:40:00,68.51,68.62,68.49,68.62,10413.0,58.5434,58.6374,58.5263,58.6374,10413.0
2016-05-12 13:45:00,68.62,68.66,68.61,68.64,4106.0,58.6374,58.6716,58.6289,58.6545,4106.0
2016-05-12 13:50:00,68.63,68.63,68.6,68.61,3200.0,58.646,58.646,58.6203,58.6289,3200.0
2016-05-12 13:55:00,68.66,68.7,68.64,68.68,3625.0,58.6716,58.7058,58.6545,58.6887,3625.0
2016-05-12 14:00:00,68.69,68.72,68.67,68.67,2981.0,58.6972,58.7229,58.6801,58.6801,2981.0
2016-05-12 14:05:00,68.66,68.72,68.64,68.64,2907.0,58.6716,58.7229,58.6545,58.6545,2907.0
2016-05-12 14:10:00,68.66,68.77,68.66,68.75,6500.0,58.6716,58.7656,58.6716,58.7485,6500.0
2016-05-12 14:15:00,68.75,68.77,68.72,68.77,1400.0,58.7485,58.7656,58.7229,58.7656,1400.0
2016-05-12 14:20:00,68.77,68.79,68.74,68.75,4000.0,58.7656,58.7827,58.74,58.7485,4000.0
2016-05-12 14:25:00,68.76,68.81,68.74,68.81,5374.0,58.757,58.7998,58.74,58.7998,5374.0
2016-05-12 14:30:00,68.81,68.82,68.78,68.81,3900.0,58.7998,58.8083,58.7741,58.7998,3900.0
2016-05-12 14:35:00,68.82,68.83,68.79,68.79,2509.0,58.8083,58.8169,58.7827,58.7827,2509.0
2016-05-12 14:40:00,68.78,68.84,68.78,68.84,1500.0,58.7741,58.8254,58.7741,58.8254,1500.0
2016-05-12 14:45:00,68.87,68.94,68.87,68.91,6198.0,58.851,58.9109,58.851,58.8852,6198.0
2016-05-12 14:50:00,68.93,68.95,68.9,68.9,4420.0,58.9023,58.9194,58.8767,58.8767,4420.0
2016-05-12 14:55:00,68.9,68.9,68.87,68.87,1600.0,58.8767,58.8767,58.851,58.851,1600.0
2016-05-12 15:00:00,68.86,68.89,68.85,68.88,2459.0,58.8425,58.8681,58.834,58.8596,2459.0
2016-05-12 15:05:00,68.88,68.88,68.81,68.82,2200.0,58.8596,58.8596,58.7998,58.8083,2200.0
2016-05-12 15:10:00,68.81,68.89,68.81,68.87,3900.0,58.7998,58.8681,58.7998,58.851,3900.0
2016-05-12 15:15:00,68.86,68.88,68.82,68.83,4500.0,58.8425,58.8596,58.8083,58.8169,4500.0
2016-05-12 15:20:00,68.84,68.85,68.83,68.84,2800.0,58.8254,58.834,58.8169,58.8254,2800.0
2016-05-12 15:25:00,68.86,68.89,68.84,68.87,3700.0,58.8425,58.8681,58.8254,58.851,3700.0
2016-05-12 15:30:00,68.86,68.87,68.84,68.84,5859.0,58.8425,58.851,58.8254,58.8254,5859.0
2016-05-12 15:35:00,68.84,68.86,68.82,68.86,4520.0,58.8254,58.8425,58.8083,58.8425,4520.0
2016-05-12 15:40:00,68.86,68.87,68.8,68.81,4745.0,58.8425,58.851,58.7912,58.7998,4745.0
2016-05-12 15:45:00,68.8,68.8,68.75,68.79,25545.0,58.7912,58.7912,58.7485,58.7827,25545.0
2016-05-12 15:50:00,68.77,68.8,68.77,68.78,10148.0,58.7656,58.7912,58.7656,58.7741,10148.0
2016-05-12 15:55:00,68.77,68.85,68.76,68.84,17045.0,58.7656,58.834,58.757,58.8254,17045.0
2016-05-13 09:30:00,68.66,68.77,68.48,68.73,4704.0,58.6716,58.7656,58.5178,58.7314,4704.0
2016-05-13 09:35:00,68.73,68.87,68.66,68.67,4673.0,58.7314,58.851,58.6716,58.6801,4673.0
2016-05-13 09:40:00,68.66,68.76,68.64,68.73,6200.0,58.6716,58.757,58.6545,58.7314,6200.0
2016-05-13 09:45:00,68.73,68.79,68.7,68.73,2700.0,58.7314,58.7827,58.7058,58.7314,2700.0
2016-05-13 09:50:00,68.73,68.73,68.48,68.6,5400.0,58.7314,58.7314,58.5178,58.6203,5400.0
2016-05-13 09:55:00,68.6,68.61,68.55,68.59,6274.0,58.6203,58.6289,58.5776,58.6118,6274.0
2016-05-13 10:00:00,68.59,68.72,68.59,68.72,9100.0,58.6118,58.7229,58.6118,58.7229,9100.0
2016-05-13 10:05:00,68.7,68.7,68.57,68.61,2699.0,58.7058,58.7058,58.5947,58.6289,2699.0
2016-05-13 10:10:00,68.62,68.67,68.58,68.67,3400.0,58.6374,58.6801,58.6032,58.6801,3400.0
2016-05-13 10:15:00,68.66,68.69,68.64,68.69,3700.0,58.6716,58.6972,58.6545,58.6972,3700.0
2016-05-13 10:20:00,68.62,68.65,68.58,68.59,5740.0,58.6374,58.6631,58.6032,58.6118,5740.0
2016-05-13 10:25:00,68.61,68.65,68.6,68.61,7500.0,58.6289,58.6631,58.6203,58.6289,7500.0
2016-05-13 10:30:00,68.59,68.61,68.56,68.58,4400.0,58.6118,58.6289,58.5861,58.6032,4400.0
2016-05-13 10:35:00,68.61,68.66,68.61,68.64,9547.0,58.6289,58.6716,58.6289,58.6545,9547.0
2016-05-13 10:40:00,68.66,68.72,68.61,68.64,14500.0,58.6716,58.7229,58.6289,58.6545,14500.0
2016-05-13 10:45:00,68.63,68.67,68.6,68.6,5900.0,58.646,58.6801,58.6203,58.6203,5900.0
2016-05-13 10:50:00,68.61,68.66,68.6,68.62,4685.0,58.6289,58.6716,58.6203,58.6374,4685.0
2016-05-13 10:55:00,68.62,68.63,68.53,68.55,5742.0,58.6374,58.646,58.5605,58.5776,5742.0
2016-05-13 11:00:00,68.55,68.66,68.55,68.66,3700.0,58.5776,58.6716,58.5776,58.6716,3700.0
2016-05-13 11:05:00,68.67,68.7,68.59,68.64,23405.0,58.6801,58.7058,58.6118,58.6545,23405.0
2016-05-13 11:10:00,68.64,68.71,68.63,68.68,3100.0,58.6545,58.7143,58.646,58.6887,3100.0
2016-05-13 11:15:00,68.67,68.69,68.63,68.69,8300.0,58.6801,58.6972,58.646,58.6972,8300.0
2016-05-13 11:20:00,68.68,68.72,68.65,68.67,3600.0,58.6887,58.7229,58.6631,58.6801,3600.0
2016-05-13 11:25:00,68.69,68.76,68.65,68.75,4870.0,58.6972,58.757,58.6631,58.7485,4870.0
2016-05-13 11:30:00,68.74,68.81,68.74,68.79,8082.0,58.74,58.7998,58.74,58.7827,8082.0
2016-05-13 11:35:00,68.8,68.89,68.79,68.89,5502.0,58.7912,58.8681,58.7827,58.8681,5502.0
2016-05-13 11:40:00,68.88,68.88,68.79,68.81,4400.0,58.8596,58.8596,58.7827,58.7998,4400.0
2016-05-13 11:45:00,68.81,68.84,68.78,68.82,5700.0,58.7998,58.8254,58.7741,58.8083,5700.0
2016-05-13 11:50:00,68.8,68.82,68.77,68.8,3500.0,58.7912,58.8083,58.7656,58.7912,3500.0
2016-05-13 11:55:00,68.8,68.8,68.71,68.71,1800.0,58.7912,58.7912,58.7143,58.7143,1800.0
2016-05-13 12:00:00,68.71,68.79,68.71,68.79,5700.0,58.7143,58.7827,58.7143,58.7827,5700.0
2016-05-13 12:05:00,68.78,68.82,68.78,68.79,6300.0,58.7741,58.8083,58.7741,58.7827,6300.0
2016-05-13 12:10:00,68.79,68.81,68.76,68.78,2533.0,58.7827,58.7998,58.757,58.7741,2533.0
2016-05-13 12:15:00,68.76,68.8,68.76,68.8,1900.0,58.757,58.7912,58.757,58.7912,1900.0
2016-05-13 12:20:00,68.8,68.83,68.79,68.8,1253.0,58.7912,58.8169,58.7827,58.7912,1253.0
2016-05-13 12:25:00,68.81,68.87,68.81,68.83,8100.0,58.7998,58.851,58.7998,58.8169,8100.0
2016-05-13 12:30:00,68.85,68.89,68.83,68.85,2600.0,58.834,58.8681,58.8169,58.834,2600.0
2016-05-13 12:35:00,68.83,68.86,68.8,68.81,2300.0,58.8169,58.8425,58.7912,58.7998,2300.0
2016-05-13 12:40:00,68.8,68.82,68.75,68.76,2800.0,58.7912,58.8083,58.7485,58.757,2800.0
2016-05-13 12:45:00,68.74,68.75,68.71,68.72,2100.0,58.74,58.7485,58.7143,58.7229,2100.0
2016-05-13 12:50:00,68.7,68.74,68.7,68.73,4244.0,58.7058,58.74,58.7058,58.7314,4244.0
2016-05-13 12:55:00,68.72,68.73,68.66,68.68,2610.0,58.7229,58.7314,58.6716,58.6887,2610.0
2016-05-13 13:00:00,68.7,68.73,68.7,68.73,1200.0,58.7058,58.7314,58.7058,58.7314,1200.0
2016-05-13 13:05:00,68.73,68.73,68.68,68.68,2200.0,58.7314,58.7314,58.6887,58.6887,2200.0
2016-05-13 13:10:00,68.68,68.72,68.68,68.72,2397.0,58.6887,58.7229,58.6887,58.7229,2397.0
2016-05-13 13:15:00,68.71,68.74,68.69,68.69,2564.0,58.7143,58.74,58.6972,58.6972,2564.0
2016-05-13 13:20:00,68.68,68.69,68.66,68.68,3398.0,58.6887,58.6972,58.6716,58.6887,3398.0
2016-05-13 13:25:00,68.69,68.69,68.66,68.67,2804.0,58.6972,58.6972,58.6716,58.6801,2804.0
2016-05-13 13:30:00,68.66,68.68,68.65,68.66,2264.0,58.6716,58.6887,58.6631,58.6716,2264.0
2016-05-13 13:35:00,68.66,68.7,68.66,68.66,5433.0,58.6716,58.7058,58.6716,58.6716,5433.0
2016-05-13 13:40:00,68.66,68.69,68.66,68.69,2486.0,58.6716,58.6972,58.6716,58.6972,2486.0
2016-05-13 13:45:00,68.69,68.69,68.65,68.66,1518.0,58.6972,58.6972,58.6631,58.6716,1518.0
2016-05-13 13:50:00,68.62,68.63,68.57,68.6,7804.0,58.6374,58.646,58.5947,58.6203,7804.0
2016-05-13 13:55:00,68.6,68.64,68.59,68.61,3000.0,58.6203,58.6545,58.6118,58.6289,3000.0
2016-05-13 14:00:00,68.6,68.64,68.58,68.63,4256.0,58.6203,58.6545,58.6032,58.646,4256.0
2016-05-13 14:05:00,68.64,68.65,68.62,68.64,2100.0,58.6545,58.6631,58.6374,58.6545,2100.0
2016-05-13 14:10:00,68.65,68.66,68.62,68.63,4310.0,58.6631,58.6716,58.6374,58.646,4310.0
2016-05-13 14:15:00,68.64,68.64,68.57,68.58,1600.0,58.6545,58.6545,58.5947,58.6032,1600.0
2016-05-13 14:20:00,68.57,68.57,68.52,68.53,10188.0,58.5947,58.5947,58.552,58.5605,10188.0
2016-05-13 14:25:00,68.54,68.56,68.51,68.53,2900.0,58.5691,58.5861,58.5434,58.5605,2900.0
2016-05-13 14:30:00,68.51,68.55,68.48,68.54,4800.0,58.5434,58.5776,58.5178,58.5691,4800.0
2016-05-13 14:35:00,68.56,68.56,68.53,68.54,3600.0,58.5861,58.5861,58.5605,58.5691,3600.0
2016-05-13 14:40:00,68.54,68.56,68.53,68.56,7400.0,58.5691,58.5861,58.5605,58.5861,7400.0
2016-05-13 14:45:00,68.56,68.59,68.54,68.57,5883.0,58.5861,58.6118,58.5691,58.5947,5883.0
2016-05-13 14:50:00,68.58,68.58,68.55,68.55,2800.0,58.6032,58.6032,58.5776,58.5776,2800.0
2016-05-13 14:55:00,68.54,68.56,68.53,68.54,5200.0,58.5691,58.5861,58.5605,58.5691,5200.0
2016-05-13 15:00:00,68.52,68.52,68.5,68.52,6600.0,58.552,58.552,58.5349,58.552,6600.0
2016-05-13 15:05:00,68.51,68.53,68.45,68.45,5800.0,58.5434,58.5605,58.4921,58.4921,5800.0
2016-05-13 15:10:00,68.44,68.49,68.44,68.48,4225.0,58.4836,58.5263,58.4836,58.5178,4225.0
2016-05-13 15:15:00,68.48,68.53,68.48,68.51,11663.0,58.5178,58.5605,58.5178,58.5434,11663.0
2016-05-13 15:20:00,68.52,68.56,68.52,68.54,4068.0,58.552,58.5861,58.552,58.5691,4068.0
2016-05-13 15:25:00,68.54,68.55,68.51,68.52,5000.0,58.5691,58.5776,58.5434,58.552,5000.0
2016-05-13 15:30:00,68.53,68.56,68.52,68.56,5800.0,58.5605,58.5861,58.552,58.5861,5800.0
2016-05-13 15:35:00,68.56,68.6,68.56,68.59,6804.0,58.5861,58.6203,58.5861,58.6118,6804.0
2016-05-13 15:40:00,68.59,68.69,68.59,68.62,11597.0,58.6118,58.6972,58.6118,58.6374,11597.0
2016-05-13 15:45:00,68.61,68.66,68.59,68.66,10046.0,58.6289,58.6716,58.6118,58.6716,10046.0
2016-05-13 15:50:00,68.65,68.68,68.58,68.59,35672.0,58.6631,58.6887,58.6032,58.6118,35672.0
2016-05-13 15:55:00,68.59,68.62,68.56,68.6,44941.0,58.6118,58.6374,58.5861,58.6203,44941.0
2016-05-16 09:30:00,68.12,68.12,67.32,67.48,58404.0,58.2102,58.2102,57.5265,57.6633,58404.0
2016-05-16 09:35:00,67.48,67.64,67.38,67.54,39133.0,57.6633,57.8,57.5778,57.7145,39133.0
2016-05-16 09:40:00,67.58,67.79,67.52,67.69,41765.0,57.7487,57.9282,57.6974,57.8427,41765.0
2016-05-16 09:45:00,67.7,67.73,67.55,67.59,42757.0,57.8513,57.8769,57.7231,57.7573,42757.0
2016-05-16 09:50:00,67.58,67.82,67.58,67.73,61038.0,57.7487,57.9538,57.7487,57.8769,61038.0
2016-05-16 09:55:00,67.73,67.76,67.62,67.71,53732.0,57.8769,57.9025,57.7829,57.8598,53732.0
2016-05-16 10:00:00,67.72,67.79,67.66,67.72,39721.0,57.8683,57.9282,57.8171,57.8683,39721.0
2016-05-16 10:05:00,67.73,67.75,67.6,67.68,79166.0,57.8769,57.894,57.7658,57.8342,79166.0
2016-05-16 10:10:00,67.68,67.73,67.59,67.61,67558.0,57.8342,57.8769,57.7573,57.7743,67558.0
2016-05-16 10:15:00,67.61,67.68,67.56,67.57,56171.0,57.7743,57.8342,57.7316,57.7402,56171.0
2016-05-16 10:20:00,67.58,67.7,67.57,67.68,22272.0,57.7487,57.8513,57.7402,57.8342,22272.0
2016-05-16 10:25:00,67.69,67.69,67.57,67.67,20271.0,57.8427,57.8427,57.7402,57.8256,20271.0
2016-05-16 10:30:00,67.68,67.71,67.57,67.58,14912.0,57.8342,57.8598,57.7402,57.7487,14912.0
2016-05-16 10:35:00,67.55,67.57,67.48,67.51,18639.0,57.7231,57.7402,57.6633,57.6889,18639.0
2016-05-16 10:40:00,67.52,67.6,67.5,67.6,9000.0,57.6974,57.7658,57.6803,57.7658,9000.0
2016-05-16 10:45:00,67.6,67.62,67.58,67.6,15059.0,57.7658,57.7829,57.7487,57.7658,15059.0
2016-05-16 10:50:00,67.62,67.65,67.6,67.61,8700.0,57.7829,57.8085,57.7658,57.7743,8700.0
2016-05-16 10:55:00,67.62,67.7,67.62,67.65,9400.0,57.7829,57.8513,57.7829,57.8085,9400.0
2016-05-16 11:00:00,67.67,67.69,67.63,67.66,26060.0,57.8256,57.8427,57.7914,57.8171,26060.0
2016-05-16 11:05:00,67.66,67.67,67.61,67.64,3500.0,57.8171,57.8256,57.7743,57.8,3500.0
2016-05-16 11:10:00,67.65,67.68,67.61,67.66,5331.0,57.8085,57.8342,57.7743,57.8171,5331.0
2016-05-16 11:15:00,67.65,67.67,67.63,67.63,15674.0,57.8085,57.8256,57.7914,57.7914,15674.0
2016-05-16 11:20:00,67.63,67.63,67.55,67.57,43250.0,57.7914,57.7914,57.7231,57.7402,43250.0
2016-05-16 11:25:00,67.57,67.65,67.56,67.63,48200.0,57.7402,57.8085,57.7316,57.7914,48200.0
2016-05-16 11:30:00,67.63,67.68,67.63,67.64,8673.0,57.7914,57.8342,57.7914,57.8,8673.0
2016-05-16 11:35:00,67.63,67.66,67.6,67.63,7000.0,57.7914,57.8171,57.7658,57.7914,7000.0
2016-05-16 11:40:00,67.64,67.67,67.62,67.65,4800.0,57.8,57.8256,57.7829,57.8085,4800.0
2016-05-16 11:45:00,67.65,67.66,67.6,67.63,5800.0,57.8085,57.8171,57.7658,57.7914,5800.0
2016-05-16 11:50:00,67.64,67.66,67.6,67.61,8700.0,57.8,57.8171,57.7658,57.7743,8700.0
2016-05-16 11:55:00,67.63,67.64,67.6,67.63,5558.0,57.7914,57.8,57.7658,57.7914,5558.0
2016-05-16 12:00:00,67.63,67.64,67.6,67.61,5732.0,57.7914,57.8,57.7658,57.7743,5732.0
2016-05-16 12:05:00,67.62,67.64,67.6,67.61,4203.0,57.7829,57.8,57.7658,57.7743,4203.0
2016-05-16 12:10:00,67.61,67.65,67.6,67.65,2300.0,57.7743,57.8085,57.7658,57.8085,2300.0
2016-05-16 12:15:00,67.64,67.68,67.64,67.66,5224.0,57.8,57.8342,57.8,57.8171,5224.0
2016-05-16 12:20:00,67.67,67.73,67.63,67.63,4617.0,57.8256,57.8769,57.7914,57.7914,4617.0
2016-05-16 12:25:00,67.64,67.68,67.62,67.64,8938.0,57.8,57.8342,57.7829,57.8,8938.0
2016-05-16 12:30:00,67.63,67.69,67.63,67.68,3900.0,57.7914,57.8427,57.7914,57.8342,3900.0
2016-05-16 12:35:00,67.67,67.69,67.65,67.69,3377.0,57.8256,57.8427,57.8085,57.8427,3377.0
2016-05-16 12:40:00,67.7,67.71,67.69,67.7,1354.0,57.8513,57.8598,57.8427,57.8513,1354.0
2016-05-16 12:45:00,67.71,67.77,67.71,67.73,2500.0,57.8598,57.9111,57.8598,57.8769,2500.0
2016-05-16 12:50:00,67.72,67.74,67.7,67.73,5100.0,57.8683,57.8854,57.8513,57.8769,5100.0
2016-05-16 12:55:00,67.72,67.74,67.71,67.74,4698.0,57.8683,57.8854,57.8598,57.8854,4698.0
2016-05-16 13:00:00,67.73,67.75,67.71,67.73,8600.0,57.8769,57.894,57.8598,57.8769,8600.0
2016-05-16 13:05:00,67.74,67.75,67.71,67.72,52909.0,57.8854,57.894,57.8598,57.8683,52909.0
2016-05-16 13:10:00,67.72,67.78,67.72,67.75,17400.0,57.8683,57.9196,57.8683,57.894,17400.0
2016-05-16 13:15:00,67.76,67.8,67.75,67.79,11200.0,57.9025,57.9367,57.894,57.9282,11200.0
2016-05-16 13:20:00,67.79,67.88,67.79,67.88,20020.0,57.9282,58.0051,57.9282,58.0051,20020.0
2016-05-16 13:25:00,67.87,67.89,67.83,67.86,27200.0,57.9965,58.0136,57.9623,57.988,27200.0
2016-05-16 13:30:00,67.87,67.87,67.82,67.82,5239.0,57.9965,57.9965,57.9538,57.9538,5239.0
2016-05-16 13:35:00,67.82,67.84,67.79,67.83,7794.0,57.9538,57.9709,57.9282,57.9623,7794.0
2016-05-16 13:40:00,67.82,67.87,67.82,67.84,6165.0,57.9538,57.9965,57.9538,57.9709,6165.0
2016-05-16 13:45:00,67.83,67.92,67.83,67.92,7199.0,57.9623,58.0392,57.9623,58.0392,7199.0
2016-05-16 13:50:00,67.92,67.96,67.92,67.94,4345.0,58.0392,58.0734,58.0392,58.0563,4345.0
2016-05-16 13:55:00,67.95,68.01,67.95,68.0,3400.0,58.0649,58.1162,58.0649,58.1076,3400.0
2016-05-16 14:00:00,67.99,68.07,67.99,68.07,8400.0,58.0991,58.1674,58.0991,58.1674,8400.0
2016-05-16 14:05:00,68.09,68.13,68.06,68.13,8901.0,58.1845,58.2187,58.1589,58.2187,8901.0
2016-05-16 14:10:00,68.13,68.16,68.13,68.14,7203.0,58.2187,58.2443,58.2187,58.2272,7203.0
2016-05-16 14:15:00,68.15,68.15,68.06,68.07,7874.0,58.2358,58.2358,58.1589,58.1674,7874.0
2016-05-16 14:20:00,68.06,68.08,68.04,68.06,6833.0,58.1589,58.176,58.1418,58.1589,6833.0
2016-05-16 14:25:00,68.06,68.13,68.06,68.12,9050.0,58.1589,58.2187,58.1589,58.2102,9050.0
2016-05-16 14:30:00,68.11,68.12,68.09,68.1,6210.0,58.2016,58.2102,58.1845,58.1931,6210.0
2016-05-16 14:35:00,68.1,68.13,68.07,68.1,20400.0,58.1931,58.2187,58.1674,58.1931,20400.0
2016-05-16 14:40:00,68.1,68.11,68.03,68.04,17918.0,58.1931,58.2016,58.1332,58.1418,17918.0
2016-05-16 14:45:00,68.04,68.1,68.01,68.09,4300.0,58.1418,58.1931,58.1162,58.1845,4300.0
2016-05-16 14:50:00,68.1,68.12,68.08,68.09,19329.0,58.1931,58.2102,58.176,58.1845,19329.0
2016-05-16 14:55:00,68.09,68.11,68.07,68.08,10818.0,58.1845,58.2016,58.1674,58.176,10818.0
2016-05-16 15:00:00,68.08,68.11,68.05,68.11,8300.0,58.176,58.2016,58.1503,58.2016,8300.0
2016-05-16 15:05:00,68.11,68.11,68.07,68.1,4400.0,58.2016,58.2016,58.1674,58.1931,4400.0
2016-05-16 15:10:00,68.1,68.11,68.09,68.1,3800.0,58.1931,58.2016,58.1845,58.1931,3800.0
2016-05-16 15:15:00,68.1,68.11,68.08,68.09,2850.0,58.1931,58.2016,58.176,58.1845,2850.0
2016-05-16 15:20:00,68.09,68.09,68.06,68.08,6901.0,58.1845,58.1845,58.1589,58.176,6901.0
2016-05-16 15:25:00,68.08,68.08,68.04,68.04,3100.0,58.176,58.176,58.1418,58.1418,3100.0
2016-05-16 15:30:00,68.04,68.05,67.94,67.95,11998.0,58.1418,58.1503,58.0563,58.0649,11998.0
2016-05-16 15:35:00,67.95,67.97,67.92,67.96,11173.0,58.0649,58.082,58.0392,58.0734,11173.0
2016-05-16 15:40:00,67.95,67.99,67.94,67.95,13788.0,58.0649,58.0991,58.0563,58.0649,13788.0
2016-05-16 15:45:00,67.95,67.96,67.91,67.91,27477.0,58.0649,58.0734,58.0307,58.0307,27477.0
2016-05-16 15:50:00,67.91,67.93,67.86,67.89,32012.0,58.0307,58.0478,57.988,58.0136,32012.0
2016-05-16 15:55:00,67.88,67.91,67.86,67.91,71467.0,58.0051,58.0307,57.988,58.0307,71467.0
2016-05-17 09:30:00,67.84,68.02,67.76,67.9,11155.0,57.9709,58.1247,57.9025,58.0222,11155.0
2016-05-17 09:35:00,67.85,67.93,67.76,67.89,15534.0,57.9794,58.0478,57.9025,58.0136,15534.0
2016-05-17 09:40:00,67.85,67.92,67.81,67.85,6703.0,57.9794,58.0392,57.9453,57.9794,6703.0
2016-05-17 09:45:00,67.85,67.91,67.74,67.83,28703.0,57.9794,58.0307,57.8854,57.9623,28703.0
2016-05-17 09:50:00,67.84,67.87,67.75,67.83,25500.0,57.9709,57.9965,57.894,57.9623,25500.0
2016-05-17 09:55:00,67.83,68.12,67.83,68.11,8340.0,57.9623,58.2102,57.9623,58.2016,8340.0
2016-05-17 10:00:00,68.1,68.24,68.08,68.17,16970.0,58.1931,58.3127,58.176,58.2529,16970.0
2016-05-17 10:05:00,68.15,68.19,68.03,68.03,12012.0,58.2358,58.27,58.1332,58.1332,12012.0
2016-05-17 10:10:00,68.04,68.07,67.98,68.03,4582.0,58.1418,58.1674,58.0905,58.1332,4582.0
2016-05-17 10:15:00,68.02,68.07,67.99,68.04,6000.0,58.1247,58.1674,58.0991,58.1418,6000.0
2016-05-17 10:20:00,68.05,68.1,67.96,67.97,9100.0,58.1503,58.1931,58.0734,58.082,9100.0
2016-05-17 10:25:00,67.95,67.96,67.9,67.91,3800.0,58.0649,58.0734,58.0222,58.0307,3800.0
2016-05-17 10:30:00,67.88,67.97,67.88,67.95,8036.0,58.0051,58.082,58.0051,58.0649,8036.0
2016-05-17 10:35:00,67.94,68.01,67.94,68.01,9200.0,58.0563,58.1162,58.0563,58.1162,9200.0
2016-05-17 10:40:00,68.01,68.12,68.01,68.11,17951.0,58.1162,58.2102,58.1162,58.2016,17951.0
2016-05-17 10:45:00,68.09,68.14,68.07,68.12,4000.0,58.1845,58.2272,58.1674,58.2102,4000.0
2016-05-17 10:50:00,68.1,68.15,68.03,68.14,7100.0,58.1931,58.2358,58.1332,58.2272,7100.0
2016-05-17 10:55:00,68.14,68.18,68.13,68.13,2100.0,58.2272,58.2614,58.2187,58.2187,2100.0
2016-05-17 11:00:00,68.15,68.18,68.08,68.08,4016.0,58.2358,58.2614,58.176,58.176,4016.0
2016-05-17 11:05:00,68.07,68.1,68.05,68.1,4800.0,58.1674,58.1931,58.1503,58.1931,4800.0
2016-05-17 11:10:00,68.1,68.16,68.1,68.11,20050.0,58.1931,58.2443,58.1931,58.2016,20050.0
2016-05-17 11:15:00,68.11,68.22,68.11,68.12,20798.0,58.2016,58.2956,58.2016,58.2102,20798.0
2016-05-17 11:20:00,68.11,68.16,68.1,68.13,6500.0,58.2016,58.2443,58.1931,58.2187,6500.0
2016-05-17 11:25:00,68.12,68.13,68.07,68.08,5860.0,58.2102,58.2187,58.1674,58.176,5860.0
2016-05-17 11:30:00,68.09,68.12,68.07,68.11,4734.0,58.1845,58.2102,58.1674,58.2016,4734.0
2016-05-17 11:35:00,68.11,68.12,68.07,68.09,4020.0,58.2016,58.2102,58.1674,58.1845,4020.0
2016-05-17 11:40:00,68.11,68.12,68.07,68.11,5700.0,58.2016,58.2102,58.1674,58.2016,5700.0
2016-05-17 11:45:00,68.11,68.15,68.11,68.13,4200.0,58.2016,58.2358,58.2016,58.2187,4200.0
2016-05-17 11:50:00,68.12,68.16,68.12,68.14,3400.0,58.2102,58.2443,58.2102,58.2272,3400.0
2016-05-17 11:55:00,68.14,68.16,68.12,68.14,4100.0,58.2272,58.2443,58.2102,58.2272,4100.0
2016-05-17 12:00:00,68.11,68.14,68.1,68.11,2400.0,58.2016,58.2272,58.1931,58.2016,2400.0
2016-05-17 12:05:00,68.11,68.13,68.09,68.11,2000.0,58.2016,58.2187,58.1845,58.2016,2000.0
2016-05-17 12:10:00,68.11,68.11,68.05,68.05,500.0,58.2016,58.2016,58.1503,58.1503,500.0
2016-05-17 12:15:00,68.03,68.03,67.95,67.97,2536.0,58.1332,58.1332,58.0649,58.082,2536.0
2016-05-17 12:20:00,67.95,67.95,67.89,67.9,5639.0,58.0649,58.0649,58.0136,58.0222,5639.0
2016-05-17 12:25:00,67.9,67.93,67.89,67.93,4325.0,58.0222,58.0478,58.0136,58.0478,4325.0
2016-05-17 12:30:00,67.93,67.98,67.93,67.96,4200.0,58.0478,58.0905,58.0478,58.0734,4200.0
2016-05-17 12:35:00,67.95,67.96,67.94,67.94,1899.0,58.0649,58.0734,58.0563,58.0563,1899.0
2016-05-17 12:40:00,67.94,67.96,67.92,67.93,2500.0,58.0563,58.0734,58.0392,58.0478,2500.0
2016-05-17 12:45:00,67.92,67.93,67.9,67.92,1900.0,58.0392,58.0478,58.0222,58.0392,1900.0
2016-05-17 12:50:00,67.93,67.95,67.88,67.89,1900.0,58.0478,58.0649,58.0051,58.0136,1900.0
2016-05-17 12:55:00,67.86,67.88,67.86,67.88,2670.0,57.988,58.0051,57.988,58.0051,2670.0
2016-05-17 13:00:00,67.89,67.9,67.86,67.88,5267.0,58.0136,58.0222,57.988,58.0051,5267.0
2016-05-17 13:05:00,67.88,67.9,67.86,67.9,7220.0,58.0051,58.0222,57.988,58.0222,7220.0
2016-05-17 13:10:00,67.88,67.89,67.83,67.83,53500.0,58.0051,58.0136,57.9623,57.9623,53500.0
2016-05-17 13:15:00,67.83,67.88,67.83,67.87,3801.0,57.9623,58.0051,57.9623,57.9965,3801.0
2016-05-17 13:20:00,67.87,67.9,67.86,67.88,20763.0,57.9965,58.0222,57.988,58.0051,20763.0
2016-05-17 13:25:00,67.88,67.89,67.83,67.83,9545.0,58.0051,58.0136,57.9623,57.9623,9545.0
2016-05-17 13:30:00,67.85,67.92,67.85,67.91,12926.0,57.9794,58.0392,57.9794,58.0307,12926.0
2016-05-17 13:35:00,67.9,67.94,67.9,67.92,6200.0,58.0222,58.0563,58.0222,58.0392,6200.0
2016-05-17 13:40:00,67.91,67.94,67.86,67.89,6800.0,58.0307,58.0563,57.988,58.0136,6800.0
2016-05-17 13:45:00,67.9,67.95,67.87,67.94,11378.0,58.0222,58.0649,57.9965,58.0563,11378.0
2016-05-17 13:50:00,67.9,67.9,67.85,67.86,3800.0,58.0222,58.0222,57.9794,57.988,3800.0
2016-05-17 13:55:00,67.86,67.89,67.78,67.78,16186.0,57.988,58.0136,57.9196,57.9196,16186.0
2016-05-17 14:00:00,67.79,67.8,67.73,67.73,5700.0,57.9282,57.9367,57.8769,57.8769,5700.0
2016-05-17 14:05:00,67.73,67.75,67.7,67.7,10778.0,57.8769,57.894,57.8513,57.8513,10778.0
2016-05-17 14:10:00,67.69,67.74,67.68,67.73,13796.0,57.8427,57.8854,57.8342,57.8769,13796.0
2016-05-17 14:15:00,67.73,67.74,67.68,67.7,14849.0,57.8769,57.8854,57.8342,57.8513,14849.0
2016-05-17 14:20:00,67.7,67.73,67.68,67.7,18600.0,57.8513,57.8769,57.8342,57.8513,18600.0
2016-05-17 14:25:00,67.7,67.73,67.64,67.71,17183.0,57.8513,57.8769,57.8,57.8598,17183.0
2016-05-17 14:30:00,67.69,67.71,67.65,67.66,9700.0,57.8427,57.8598,57.8085,57.8171,9700.0
2016-05-17 14:35:00,67.66,67.71,67.64,67.68,5960.0,57.8171,57.8598,57.8,57.8342,5960.0
2016-05-17 14:40:00,67.67,67.68,67.62,67.65,4315.0,57.8256,57.8342,57.7829,57.8085,4315.0
2016-05-17 14:45:00,67.65,67.72,67.65,67.69,12179.0,57.8085,57.8683,57.8085,57.8427,12179.0
2016-05-17 14:50:00,67.66,67.67,67.6,67.63,9088.0,57.8171,57.8256,57.7658,57.7914,9088.0
2016-05-17 14:55:00,67.62,67.72,67.61,67.69,5900.0,57.7829,57.8683,57.7743,57.8427,5900.0
2016-05-17 15:00:00,67.71,67.72,67.68,67.69,5362.0,57.8598,57.8683,57.8342,57.8427,5362.0
2016-05-17 15:05:00,67.69,67.77,67.69,67.73,7200.0,57.8427,57.9111,57.8427,57.8769,7200.0
2016-05-17 15:10:00,67.73,67.76,67.7,67.7,6300.0,57.8769,57.9025,57.8513,57.8513,6300.0
2016-05-17 15:15:00,67.7,67.73,67.67,67.71,17800.0,57.8513,57.8769,57.8256,57.8598,17800.0
2016-05-17 15:20:00,67.7,67.73,67.68,67.68,9000.0,57.8513,57.8769,57.8342,57.8342,9000.0
2016-05-17 15:25:00,67.69,67.7,67.64,67.69,8200.0,57.8427,57.8513,57.8,57.8427,8200.0
2016-05-17 15:30:00,67.69,67.73,67.69,67.72,7081.0,57.8427,57.8769,57.8427,57.8683,7081.0
2016-05-17 15:35:00,67.72,67.78,67.72,67.78,9500.0,57.8683,57.9196,57.8683,57.9196,9500.0
2016-05-17 15:40:00,67.79,67.79,67.69,67.73,10549.0,57.9282,57.9282,57.8427,57.8769,10549.0
2016-05-17 15:45:00,67.73,67.75,67.7,67.72,79131.0,57.8769,57.894,57.8513,57.8683,79131.0
2016-05-17 15:50:00,67.73,67.76,67.7,67.71,47826.0,57.8769,57.9025,57.8513,57.8598,47826.0
2016-05-17 15:55:00,67.72,67.78,67.67,67.77,121700.0,57.8683,57.9196,57.8256,57.9111,121700.0
2016-05-18 09:30:00,67.8,68.06,67.8,67.95,12863.0,57.9367,58.1589,57.9367,58.0649,12863.0
2016-05-18 09:35:00,67.97,67.97,67.97,67.97,100.0,58.082,58.082,58.082,58.082,100.0
2016-05-18 09:40:00,68.05,68.25,68.03,68.17,3250.0,58.1503,58.3212,58.1332,58.2529,3250.0
2016-05-18 09:45:00,68.16,68.17,68.13,68.14,1447.0,58.2443,58.2529,58.2187,58.2272,1447.0
2016-05-18 09:50:00,68.12,68.12,68.0,68.07,4500.0,58.2102,58.2102,58.1076,58.1674,4500.0
2016-05-18 09:55:00,68.1,68.13,68.07,68.1,5849.0,58.1931,58.2187,58.1674,58.1931,5849.0
2016-05-18 10:00:00,68.11,68.14,68.04,68.1,8000.0,58.2016,58.2272,58.1418,58.1931,8000.0
2016-05-18 10:05:00,68.09,68.16,68.07,68.09,9700.0,58.1845,58.2443,58.1674,58.1845,9700.0
2016-05-18 10:10:00,68.11,68.22,68.08,68.22,7408.0,58.2016,58.2956,58.176,58.2956,7408.0
2016-05-18 10:15:00,68.22,68.33,68.19,68.22,23496.0,58.2956,58.3896,58.27,58.2956,23496.0
2016-05-18 10:20:00,68.21,68.32,68.21,68.29,3978.0,58.2871,58.3811,58.2871,58.3554,3978.0
2016-05-18 10:25:00,68.26,68.37,68.25,68.37,3700.0,58.3298,58.4238,58.3212,58.4238,3700.0
2016-05-18 10:30:00,68.35,68.44,68.3,68.41,6496.0,58.4067,58.4836,58.364,58.458,6496.0
2016-05-18 10:35:00,68.42,68.42,68.28,68.28,7588.0,58.4665,58.4665,58.3469,58.3469,7588.0
2016-05-18 10:40:00,68.3,68.39,68.28,68.39,3400.0,58.364,58.4409,58.3469,58.4409,3400.0
2016-05-18 10:45:00,68.42,68.43,68.38,68.39,3800.0,58.4665,58.4751,58.4323,58.4409,3800.0
2016-05-18 10:50:00,68.38,68.43,68.35,68.36,10555.0,58.4323,58.4751,58.4067,58.4152,10555.0
2016-05-18 10:55:00,68.35,68.36,68.31,68.31,3700.0,58.4067,58.4152,58.3725,58.3725,3700.0
2016-05-18 11:00:00,68.32,68.42,68.31,68.38,5000.0,58.3811,58.4665,58.3725,58.4323,5000.0
2016-05-18 11:05:00,68.38,68.39,68.32,68.33,2800.0,58.4323,58.4409,58.3811,58.3896,2800.0
2016-05-18 11:10:00,68.33,68.37,68.28,68.37,5400.0,58.3896,58.4238,58.3469,58.4238,5400.0
2016-05-18 11:15:00,68.39,68.47,68.39,68.42,23244.0,58.4409,58.5092,58.4409,58.4665,23244.0
2016-05-18 11:20:00,68.41,68.51,68.41,68.44,12639.0,58.458,58.5434,58.458,58.4836,12639.0
2016-05-18 11:25:00,68.47,68.55,68.43,68.55,13600.0,58.5092,58.5776,58.4751,58.5776,13600.0
2016-05-18 11:30:00,68.55,68.58,68.5,68.5,9600.0,58.5776,58.6032,58.5349,58.5349,9600.0
2016-05-18 11:35:00,68.5,68.51,68.45,68.47,5900.0,58.5349,58.5434,58.4921,58.5092,5900.0
2016-05-18 11:40:00,68.47,68.49,68.4,68.4,2700.0,58.5092,58.5263,58.4494,58.4494,2700.0
2016-05-18 11:45:00,68.4,68.41,68.36,68.39,4400.0,58.4494,58.458,58.4152,58.4409,4400.0
2016-05-18 11:50:00,68.4,68.5,68.39,68.48,10942.0,58.4494,58.5349,58.4409,58.5178,10942.0
2016-05-18 11:55:00,68.49,68.53,68.38,68.39,10304.0,58.5263,58.5605,58.4323,58.4409,10304.0
2016-05-18 12:00:00,68.35,68.35,68.3,68.31,800.0,58.4067,58.4067,58.364,58.3725,800.0
2016-05-18 12:05:00,68.29,68.31,68.27,68.27,5435.0,58.3554,58.3725,58.3383,58.3383,5435.0
2016-05-18 12:10:00,68.28,68.32,68.26,68.32,5100.0,58.3469,58.3811,58.3298,58.3811,5100.0
2016-05-18 12:15:00,68.31,68.38,68.31,68.36,2300.0,58.3725,58.4323,58.3725,58.4152,2300.0
2016-05-18 12:20:00,68.35,68.37,68.31,68.36,4400.0,58.4067,58.4238,58.3725,58.4152,4400.0
2016-05-18 12:25:00,68.33,68.34,68.24,68.25,2300.0,58.3896,58.3981,58.3127,58.3212,2300.0
2016-05-18 12:30:00,68.3,68.32,68.27,68.27,2400.0,58.364,58.3811,58.3383,58.3383,2400.0
2016-05-18 12:35:00,68.27,68.29,68.27,68.29,3250.0,58.3383,58.3554,58.3383,58.3554,3250.0
2016-05-18 12:40:00,68.29,68.35,68.29,68.35,3300.0,58.3554,58.4067,58.3554,58.4067,3300.0
2016-05-18 12:45:00,68.36,68.39,68.35,68.37,2403.0,58.4152,58.4409,58.4067,58.4238,2403.0
2016-05-18 12:50:00,68.34,68.37,68.33,68.37,6800.0,58.3981,58.4238,58.3896,58.4238,6800.0
2016-05-18 12:55:00,68.37,68.45,68.36,68.45,8600.0,58.4238,58.4921,58.4152,58.4921,8600.0
2016-05-18 13:00:00,68.45,68.5,68.43,68.48,9789.0,58.4921,58.5349,58.4751,58.5178,9789.0
2016-05-18 13:05:00,68.48,68.5,68.43,68.43,7519.0,58.5178,58.5349,58.4751,58.4751,7519.0
2016-05-18 13:10:00,68.44,68.47,68.44,68.46,2800.0,58.4836,58.5092,58.4836,58.5007,2800.0
2016-05-18 13:15:00,68.46,68.48,68.44,68.48,9942.0,58.5007,58.5178,58.4836,58.5178,9942.0
2016-05-18 13:20:00,68.48,68.64,68.47,68.63,26780.0,58.5178,58.6545,58.5092,58.646,26780.0
2016-05-18 13:25:00,68.63,68.63,68.55,68.55,16846.0,58.646,58.646,58.5776,58.5776,16846.0
2016-05-18 13:30:00,68.55,68.6,68.55,68.55,9400.0,58.5776,58.6203,58.5776,58.5776,9400.0
2016-05-18 13:35:00,68.56,68.58,68.56,68.58,2247.0,58.5861,58.6032,58.5861,58.6032,2247.0
2016-05-18 13:40:00,68.58,68.58,68.54,68.57,8107.0,58.6032,58.6032,58.5691,58.5947,8107.0
2016-05-18 13:45:00,68.58,68.59,68.56,68.56,4000.0,58.6032,58.6118,58.5861,58.5861,4000.0
2016-05-18 13:50:00,68.56,68.59,68.51,68.53,8014.0,58.5861,58.6118,58.5434,58.5605,8014.0
2016-05-18 13:55:00,68.54,68.55,68.48,68.48,4873.0,58.5691,58.5776,58.5178,58.5178,4873.0
2016-05-18 14:00:00,68.49,68.49,68.29,68.31,9858.0,58.5263,58.5263,58.3554,58.3725,9858.0
2016-05-18 14:05:00,68.31,68.38,68.19,68.38,1914.0,58.3725,58.4323,58.27,58.4323,1914.0
2016-05-18 14:10:00,68.32,68.33,68.26,68.3,3952.0,58.3811,58.3896,58.3298,58.364,3952.0
2016-05-18 14:15:00,68.25,68.27,68.14,68.27,5600.0,58.3212,58.3383,58.2272,58.3383,5600.0
2016-05-18 14:20:00,68.27,68.28,68.17,68.22,3000.0,58.3383,58.3469,58.2529,58.2956,3000.0
2016-05-18 14:25:00,68.19,68.19,68.03,68.04,4700.0,58.27,58.27,58.1332,58.1418,4700.0
2016-05-18 14:30:00,68.02,68.14,67.98,68.13,10675.0,58.1247,58.2272,58.0905,58.2187,10675.0
2016-05-18 14:35:00,68.15,68.25,68.13,68.16,2200.0,58.2358,58.3212,58.2187,58.2443,2200.0
2016-05-18 14:40:00,68.16,68.31,68.16,68.24,8806.0,58.2443,58.3725,58.2443,58.3127,8806.0
2016-05-18 14:45:00,68.22,68.28,68.18,68.27,8560.0,58.2956,58.3469,58.2614,58.3383,8560.0
2016-05-18 14:50:00,68.26,68.36,68.26,68.3,8705.0,58.3298,58.4152,58.3298,58.364,8705.0
2016-05-18 14:55:00,68.3,68.3,68.24,68.28,6000.0,58.364,58.364,58.3127,58.3469,6000.0
2016-05-18 15:00:00,68.29,68.34,68.24,68.34,14237.0,58.3554,58.3981,58.3127,58.3981,14237.0
2016-05-18 15:05:00,68.33,68.33,68.24,68.24,8700.0,58.3896,58.3896,58.3127,58.3127,8700.0
2016-05-18 15:10:00,68.26,68.26,68.14,68.18,4000.0,58.3298,58.3298,58.2272,58.2614,4000.0
2016-05-18 15:15:00,68.18,68.18,68.13,68.16,5200.0,58.2614,58.2614,58.2187,58.2443,5200.0
2016-05-18 15:20:00,68.16,68.16,68.05,68.07,7125.0,58.2443,58.2443,58.1503,58.1674,7125.0
2016-05-18 15:25:00,68.07,68.11,68.05,68.06,5000.0,58.1674,58.2016,58.1503,58.1589,5000.0
2016-05-18 15:30:00,68.08,68.14,68.06,68.13,7200.0,58.176,58.2272,58.1589,58.2187,7200.0
2016-05-18 15:35:00,68.14,68.14,68.01,68.01,6770.0,58.2272,58.2272,58.1162,58.1162,6770.0
2016-05-18 15:40:00,68.04,68.1,68.03,68.09,7100.0,58.1418,58.1931,58.1332,58.1845,7100.0
2016-05-18 15:45:00,68.09,68.16,68.07,68.12,17598.0,58.1845,58.2443,58.1674,58.2102,17598.0
2016-05-18 15:50:00,68.12,68.16,68.1,68.1,21912.0,58.2102,58.2443,58.1931,58.1931,21912.0
2016-05-18 15:55:00,68.11,68.24,68.08,68.18,40477.0,58.2016,58.3127,58.176,58.2614,40477.0
2016-05-19 09:30:00,68.0,68.08,67.91,67.98,13541.0,58.1076,58.176,58.0307,58.0905,13541.0
2016-05-19 09:35:00,67.96,68.18,67.92,68.06,13230.0,58.0734,58.2614,58.0392,58.1589,13230.0
2016-05-19 09:40:00,68.06,68.25,68.03,68.2,4841.0,58.1589,58.3212,58.1332,58.2785,4841.0
2016-05-19 09:45:00,68.18,68.2,67.99,68.0,3300.0,58.2614,58.2785,58.0991,58.1076,3300.0
2016-05-19 09:50:00,68.02,68.02,67.9,67.93,5300.0,58.1247,58.1247,58.0222,58.0478,5300.0
2016-05-19 09:55:00,67.95,68.02,67.91,67.93,19105.0,58.0649,58.1247,58.0307,58.0478,19105.0
2016-05-19 10:00:00,67.95,68.05,67.95,68.01,22759.0,58.0649,58.1503,58.0649,58.1162,22759.0
2016-05-19 10:05:00,68.01,68.02,67.97,68.02,5114.0,58.1162,58.1247,58.082,58.1247,5114.0
2016-05-19 10:10:00,68.0,68.13,68.0,68.06,13640.0,58.1076,58.2187,58.1076,58.1589,13640.0
2016-05-19 10:15:00,68.06,68.1,68.02,68.1,13819.0,58.1589,58.1931,58.1247,58.1931,13819.0
2016-05-19 10:20:00,68.11,68.15,68.1,68.11,18493.0,58.2016,58.2358,58.1931,58.2016,18493.0
2016-05-19 10:25:00,68.09,68.11,68.03,68.03,9473.0,58.1845,58.2016,58.1332,58.1332,9473.0
2016-05-19 10:30:00,68.04,68.14,68.02,68.13,4111.0,58.1418,58.2272,58.1247,58.2187,4111.0
2016-05-19 10:35:00,68.15,68.17,68.05,68.05,7010.0,58.2358,58.2529,58.1503,58.1503,7010.0
2016-05-19 10:40:00,68.05,68.1,68.05,68.06,4800.0,58.1503,58.1931,58.1503,58.1589,4800.0
2016-05-19 10:45:00,68.06,68.06,67.99,67.99,4200.0,58.1589,58.1589,58.0991,58.0991,4200.0
2016-05-19 10:50:00,68.01,68.01,67.94,67.95,9267.0,58.1162,58.1162,58.0563,58.0649,9267.0
2016-05-19 10:55:00,67.97,67.98,67.9,67.9,4205.0,58.082,58.0905,58.0222,58.0222,4205.0
2016-05-19 11:00:00,67.92,67.94,67.86,67.87,5984.0,58.0392,58.0563,57.988,57.9965,5984.0
2016-05-19 11:05:00,67.87,67.9,67.84,67.88,2800.0,57.9965,58.0222,57.9709,58.0051,2800.0
2016-05-19 11:10:00,67.87,67.98,67.84,67.98,4700.0,57.9965,58.0905,57.9709,58.0905,4700.0
2016-05-19 11:15:00,67.99,68.04,67.99,68.0,5800.0,58.0991,58.1418,58.0991,58.1076,5800.0
2016-05-19 11:20:00,68.02,68.04,67.98,68.01,6000.0,58.1247,58.1418,58.0905,58.1162,6000.0
2016-05-19 11:25:00,68.0,68.02,67.96,67.99,8979.0,58.1076,58.1247,58.0734,58.0991,8979.0
2016-05-19 11:30:00,67.99,67.99,67.93,67.95,5264.0,58.0991,58.0991,58.0478,58.0649,5264.0
2016-05-19 11:35:00,67.94,67.94,67.86,67.86,6152.0,58.0563,58.0563,57.988,57.988,6152.0
2016-05-19 11:40:00,67.85,67.87,67.83,67.87,6100.0,57.9794,57.9965,57.9623,57.9965,6100.0
2016-05-19 11:45:00,67.89,67.9,67.84,67.89,12410.0,58.0136,58.0222,57.9709,58.0136,12410.0
2016-05-19 11:50:00,67.89,67.9,67.85,67.86,5120.0,58.0136,58.0222,57.9794,57.988,5120.0
2016-05-19 11:55:00,67.85,67.9,67.83,67.87,26979.0,57.9794,58.0222,57.9623,57.9965,26979.0
2016-05-19 12:00:00,67.86,67.87,67.82,67.85,8206.0,57.988,57.9965,57.9538,57.9794,8206.0
2016-05-19 12:05:00,67.85,67.87,67.81,67.82,5400.0,57.9794,57.9965,57.9453,57.9538,5400.0
2016-05-19 12:10:00,67.82,67.92,67.82,67.91,8550.0,57.9538,58.0392,57.9538,58.0307,8550.0
2016-05-19 12:15:00,67.94,67.94,67.93,67.93,2400.0,58.0563,58.0563,58.0478,58.0478,2400.0
2016-05-19 12:20:00,67.94,67.94,67.84,67.84,3600.0,58.0563,58.0563,57.9709,57.9709,3600.0
2016-05-19 12:25:00,67.86,67.87,67.83,67.83,2058.0,57.988,57.9965,57.9623,57.9623,2058.0
2016-05-19 12:30:00,67.84,67.87,67.84,67.86,2233.0,57.9709,57.9965,57.9709,57.988,2233.0
2016-05-19 12:35:00,67.87,67.89,67.84,67.88,2236.0,57.9965,58.0136,57.9709,58.0051,2236.0
2016-05-19 12:40:00,67.87,67.87,67.81,67.81,2911.0,57.9965,57.9965,57.9453,57.9453,2911.0
2016-05-19 12:45:00,67.83,67.85,67.81,67.85,1400.0,57.9623,57.9794,57.9453,57.9794,1400.0
2016-05-19 12:50:00,67.85,67.86,67.81,67.81,2823.0,57.9794,57.988,57.9453,57.9453,2823.0
2016-05-19 12:55:00,67.82,67.84,67.81,67.82,2092.0,57.9538,57.9709,57.9453,57.9538,2092.0
2016-05-19 13:00:00,67.81,67.84,67.81,67.83,3800.0,57.9453,57.9709,57.9453,57.9623,3800.0
2016-05-19 13:05:00,67.85,67.88,67.84,67.86,1437.0,57.9794,58.0051,57.9709,57.988,1437.0
2016-05-19 13:10:00,67.85,67.92,67.83,67.92,4962.0,57.9794,58.0392,57.9623,58.0392,4962.0
2016-05-19 13:15:00,67.92,67.92,67.89,67.9,3299.0,58.0392,58.0392,58.0136,58.0222,3299.0
2016-05-19 13:20:00,67.9,67.92,67.87,67.88,3026.0,58.0222,58.0392,57.9965,58.0051,3026.0
2016-05-19 13:25:00,67.87,67.88,67.86,67.87,900.0,57.9965,58.0051,57.988,57.9965,900.0
2016-05-19 13:30:00,67.88,67.94,67.85,67.94,5150.0,58.0051,58.0563,57.9794,58.0563,5150.0
2016-05-19 13:35:00,67.93,68.0,67.93,67.96,3601.0,58.0478,58.1076,58.0478,58.0734,3601.0
2016-05-19 13:40:00,67.95,68.01,67.95,67.99,5701.0,58.0649,58.1162,58.0649,58.0991,5701.0
2016-05-19 13:45:00,67.99,68.01,67.93,67.95,4200.0,58.0991,58.1162,58.0478,58.0649,4200.0
2016-05-19 13:50:00,67.95,67.96,67.9,67.9,3850.0,58.0649,58.0734,58.0222,58.0222,3850.0
2016-05-19 13:55:00,67.9,67.91,67.87,67.87,4200.0,58.0222,58.0307,57.9965,57.9965,4200.0
2016-05-19 14:00:00,67.9,67.91,67.86,67.87,7100.0,58.0222,58.0307,57.988,57.9965,7100.0
2016-05-19 14:05:00,67.88,67.91,67.82,67.83,6372.0,58.0051,58.0307,57.9538,57.9623,6372.0
2016-05-19 14:10:00,67.84,67.89,67.81,67.82,5507.0,57.9709,58.0136,57.9453,57.9538,5507.0
2016-05-19 14:15:00,67.83,67.89,67.82,67.88,2849.0,57.9623,58.0136,57.9538,58.0051,2849.0
2016-05-19 14:20:00,67.88,67.88,67.8,67.82,4200.0,58.0051,58.0051,57.9367,57.9538,4200.0
2016-05-19 14:25:00,67.83,67.88,67.83,67.87,3640.0,57.9623,58.0051,57.9623,57.9965,3640.0
2016-05-19 14:30:00,67.86,67.88,67.83,67.83,2832.0,57.988,58.0051,57.9623,57.9623,2832.0
2016-05-19 14:35:00,67.82,67.83,67.74,67.78,4450.0,57.9538,57.9623,57.8854,57.9196,4450.0
2016-05-19 14:40:00,67.76,67.76,67.73,67.76,2000.0,57.9025,57.9025,57.8769,57.9025,2000.0
2016-05-19 14:45:00,67.77,67.8,67.76,67.76,2524.0,57.9111,57.9367,57.9025,57.9025,2524.0
2016-05-19 14:50:00,67.78,67.78,67.74,67.77,2599.0,57.9196,57.9196,57.8854,57.9111,2599.0
2016-05-19 14:55:00,67.79,67.79,67.75,67.75,2251.0,57.9282,57.9282,57.894,57.894,2251.0
2016-05-19 15:00:00,67.76,67.84,67.76,67.83,4500.0,57.9025,57.9709,57.9025,57.9623,4500.0
2016-05-19 15:05:00,67.83,67.9,67.83,67.9,4556.0,57.9623,58.0222,57.9623,58.0222,4556.0
2016-05-19 15:10:00,67.91,67.94,67.91,67.92,2300.0,58.0307,58.0563,58.0307,58.0392,2300.0
2016-05-19 15:15:00,67.92,67.92,67.86,67.91,6802.0,58.0392,58.0392,57.988,58.0307,6802.0
2016-05-19 15:20:00,67.93,67.99,67.93,67.95,5922.0,58.0478,58.0991,58.0478,58.0649,5922.0
2016-05-19 15:25:00,67.96,67.96,67.89,67.89,3705.0,58.0734,58.0734,58.0136,58.0136,3705.0
2016-05-19 15:30:00,67.9,67.93,67.88,67.89,3826.0,58.0222,58.0478,58.0051,58.0136,3826.0
2016-05-19 15:35:00,67.9,67.94,67.9,67.94,8042.0,58.0222,58.0563,58.0222,58.0563,8042.0
2016-05-19 15:40:00,67.96,67.97,67.92,67.92,10224.0,58.0734,58.082,58.0392,58.0392,10224.0
2016-05-19 15:45:00,67.92,67.95,67.92,67.95,8500.0,58.0392,58.0649,58.0392,58.0649,8500.0
2016-05-19 15:50:00,67.95,67.97,67.9,67.92,58158.0,58.0649,58.082,58.0222,58.0392,58158.0
2016-05-19 15:55:00,67.92,67.93,67.84,67.88,36058.0,58.0392,58.0478,57.9709,58.0051,36058.0
2016-05-20 09:30:00,68.39,69.4,68.37,69.17,64403.0,58.4409,59.3039,58.4238,59.1074,64403.0
2016-05-20 09:35:00,69.09,69.41,69.01,69.27,11855.0,59.039,59.3125,58.9707,59.1929,11855.0
2016-05-20 09:40:00,69.24,69.59,69.24,69.57,17748.0,59.1672,59.4663,59.1672,59.4492,17748.0
2016-05-20 09:45:00,69.56,69.75,69.56,69.58,18921.0,59.4407,59.603,59.4407,59.4578,18921.0
2016-05-20 09:50:00,69.57,69.66,69.55,69.62,7100.0,59.4492,59.5261,59.4321,59.4919,7100.0
2016-05-20 09:55:00,69.59,69.68,69.45,69.64,9209.0,59.4663,59.5432,59.3467,59.509,9209.0
2016-05-20 10:00:00,69.68,69.71,69.52,69.62,6529.0,59.5432,59.5688,59.4065,59.4919,6529.0
2016-05-20 10:05:00,69.63,69.65,69.54,69.58,8462.0,59.5005,59.5176,59.4236,59.4578,8462.0
2016-05-20 10:10:00,69.56,69.7,69.55,69.66,13686.0,59.4407,59.5603,59.4321,59.5261,13686.0
2016-05-20 10:15:00,69.66,69.66,69.56,69.58,7505.0,59.5261,59.5261,59.4407,59.4578,7505.0
2016-05-20 10:20:00,69.58,69.61,69.43,69.43,8042.0,59.4578,59.4834,59.3296,59.3296,8042.0
2016-05-20 10:25:00,69.43,69.5,69.4,69.47,4400.0,59.3296,59.3894,59.3039,59.3638,4400.0
2016-05-20 10:30:00,69.46,69.63,69.46,69.6,5734.0,59.3552,59.5005,59.3552,59.4748,5734.0
2016-05-20 10:35:00,69.6,69.68,69.59,69.65,7317.0,59.4748,59.5432,59.4663,59.5176,7317.0
2016-05-20 10:40:00,69.65,69.66,69.6,69.66,15468.0,59.5176,59.5261,59.4748,59.5261,15468.0
2016-05-20 10:45:00,69.66,69.67,69.53,69.53,7491.0,59.5261,59.5347,59.415,59.415,7491.0
2016-05-20 10:50:00,69.56,69.59,69.43,69.43,4637.0,59.4407,59.4663,59.3296,59.3296,4637.0
2016-05-20 10:55:00,69.43,69.43,69.28,69.29,6395.0,59.3296,59.3296,59.2014,59.2099,6395.0
2016-05-20 11:00:00,69.29,69.38,69.29,69.36,5488.0,59.2099,59.2869,59.2099,59.2698,5488.0
2016-05-20 11:05:00,69.35,69.42,69.33,69.42,9284.0,59.2612,59.321,59.2441,59.321,9284.0
2016-05-20 11:10:00,69.42,69.43,69.31,69.33,14668.0,59.321,59.3296,59.227,59.2441,14668.0
2016-05-20 11:15:00,69.33,69.39,69.31,69.39,5700.0,59.2441,59.2954,59.227,59.2954,5700.0
2016-05-20 11:20:00,69.4,69.41,69.37,69.4,3950.0,59.3039,59.3125,59.2783,59.3039,3950.0
2016-05-20 11:25:00,69.4,69.44,69.37,69.44,6602.0,59.3039,59.3381,59.2783,59.3381,6602.0
2016-05-20 11:30:00,69.43,69.56,69.43,69.56,6800.0,59.3296,59.4407,59.3296,59.4407,6800.0
2016-05-20 11:35:00,69.56,69.58,69.53,69.53,2830.0,59.4407,59.4578,59.415,59.415,2830.0
2016-05-20 11:40:00,69.53,69.56,69.51,69.53,3390.0,59.415,59.4407,59.3979,59.415,3390.0
2016-05-20 11:45:00,69.5,69.54,69.5,69.54,5465.0,59.3894,59.4236,59.3894,59.4236,5465.0
2016-05-20 11:50:00,69.56,69.57,69.52,69.56,4600.0,59.4407,59.4492,59.4065,59.4407,4600.0
2016-05-20 11:55:00,69.58,69.61,69.56,69.59,6481.0,59.4578,59.4834,59.4407,59.4663,6481.0
2016-05-20 12:00:00,69.59,69.59,69.42,69.42,3512.0,59.4663,59.4663,59.321,59.321,3512.0
2016-05-20 12:05:00,69.38,69.4,69.35,69.35,3414.0,59.2869,59.3039,59.2612,59.2612,3414.0
2016-05-20 12:10:00,69.34,69.34,69.28,69.3,2489.0,59.2527,59.2527,59.2014,59.2185,2489.0
2016-05-20 12:15:00,69.3,69.34,69.3,69.33,3100.0,59.2185,59.2527,59.2185,59.2441,3100.0
2016-05-20 12:20:00,69.31,69.39,69.31,69.39,2662.0,59.227,59.2954,59.227,59.2954,2662.0
2016-05-20 12:25:00,69.39,69.39,69.35,69.39,4095.0,59.2954,59.2954,59.2612,59.2954,4095.0
2016-05-20 12:30:00,69.37,69.43,69.35,69.43,4715.0,59.2783,59.3296,59.2612,59.3296,4715.0
2016-05-20 12:35:00,69.44,69.49,69.44,69.47,3224.0,59.3381,59.3809,59.3381,59.3638,3224.0
2016-05-20 12:40:00,69.46,69.5,69.44,69.46,5081.0,59.3552,59.3894,59.3381,59.3552,5081.0
2016-05-20 12:45:00,69.46,69.48,69.44,69.45,4810.0,59.3552,59.3723,59.3381,59.3467,4810.0
2016-05-20 12:50:00,69.46,69.48,69.41,69.48,4165.0,59.3552,59.3723,59.3125,59.3723,4165.0
2016-05-20 12:55:00,69.48,69.49,69.42,69.43,4557.0,59.3723,59.3809,59.321,59.3296,4557.0
2016-05-20 13:00:00,69.43,69.52,69.43,69.52,5976.0,59.3296,59.4065,59.3296,59.4065,5976.0
2016-05-20 13:05:00,69.52,69.53,69.5,69.52,4101.0,59.4065,59.415,59.3894,59.4065,4101.0
2016-05-20 13:10:00,69.53,69.55,69.5,69.5,5898.0,59.415,59.4321,59.3894,59.3894,5898.0
2016-05-20 13:15:00,69.5,69.57,69.5,69.57,5622.0,59.3894,59.4492,59.3894,59.4492,5622.0
2016-05-20 13:20:00,69.56,69.6,69.53,69.53,3100.0,59.4407,59.4748,59.415,59.415,3100.0
2016-05-20 13:25:00,69.52,69.52,69.49,69.5,15384.0,59.4065,59.4065,59.3809,59.3894,15384.0
2016-05-20 13:30:00,69.5,69.5,69.37,69.37,6600.0,59.3894,59.3894,59.2783,59.2783,6600.0
2016-05-20 13:35:00,69.37,69.43,69.37,69.4,12410.0,59.2783,59.3296,59.2783,59.3039,12410.0
2016-05-20 13:40:00,69.39,69.43,69.38,69.41,9467.0,59.2954,59.3296,59.2869,59.3125,9467.0
2016-05-20 13:45:00,69.41,69.42,69.39,69.39,4853.0,59.3125,59.321,59.2954,59.2954,4853.0
2016-05-20 13:50:00,69.37,69.42,69.34,69.42,6718.0,59.2783,59.321,59.2527,59.321,6718.0
2016-05-20 13:55:00,69.41,69.5,69.4,69.5,13088.0,59.3125,59.3894,59.3039,59.3894,13088.0
2016-05-20 14:00:00,69.49,69.49,69.41,69.48,9456.0,59.3809,59.3809,59.3125,59.3723,9456.0
2016-05-20 14:05:00,69.48,69.53,69.44,69.48,5855.0,59.3723,59.415,59.3381,59.3723,5855.0
2016-05-20 14:10:00,69.47,69.5,69.47,69.49,6107.0,59.3638,59.3894,59.3638,59.3809,6107.0
2016-05-20 14:15:00,69.5,69.53,69.49,69.5,6826.0,59.3894,59.415,59.3809,59.3894,6826.0
2016-05-20 14:20:00,69.49,69.58,69.49,69.58,5000.0,59.3809,59.4578,59.3809,59.4578,5000.0
2016-05-20 14:25:00,69.6,69.61,69.58,69.58,7900.0,59.4748,59.4834,59.4578,59.4578,7900.0
2016-05-20 14:30:00,69.59,69.61,69.58,69.6,6100.0,59.4663,59.4834,59.4578,59.4748,6100.0
2016-05-20 14:35:00,69.59,69.59,69.51,69.53,8296.0,59.4663,59.4663,59.3979,59.415,8296.0
2016-05-20 14:40:00,69.53,69.54,69.49,69.51,8236.0,59.415,59.4236,59.3809,59.3979,8236.0
2016-05-20 14:45:00,69.51,69.54,69.49,69.49,10144.0,59.3979,59.4236,59.3809,59.3809,10144.0
2016-05-20 14:50:00,69.49,69.54,69.49,69.53,8930.0,59.3809,59.4236,59.3809,59.415,8930.0
2016-05-20 14:55:00,69.51,69.51,69.47,69.48,5201.0,59.3979,59.3979,59.3638,59.3723,5201.0
2016-05-20 15:00:00,69.48,69.48,69.42,69.42,8313.0,59.3723,59.3723,59.321,59.321,8313.0
2016-05-20 15:05:00,69.41,69.43,69.39,69.4,10981.0,59.3125,59.3296,59.2954,59.3039,10981.0
2016-05-20 15:10:00,69.4,69.52,69.4,69.52,8875.0,59.3039,59.4065,59.3039,59.4065,8875.0
2016-05-20 15:15:00,69.52,69.52,69.46,69.49,8612.0,59.4065,59.4065,59.3552,59.3809,8612.0
2016-05-20 15:20:00,69.49,69.49,69.44,69.44,7010.0,59.3809,59.3809,59.3381,59.3381,7010.0
2016-05-20 15:25:00,69.44,69.49,69.44,69.45,8143.0,59.3381,59.3809,59.3381,59.3467,8143.0
2016-05-20 15:30:00,69.45,69.53,69.45,69.52,9761.0,59.3467,59.415,59.3467,59.4065,9761.0
2016-05-20 15:35:00,69.53,69.53,69.49,69.49,9062.0,59.415,59.415,59.3809,59.3809,9062.0
2016-05-20 15:40:00,69.5,69.57,69.49,69.55,18976.0,59.3894,59.4492,59.3809,59.4321,18976.0
2016-05-20 15:45:00,69.56,69.59,69.54,69.59,16723.0,59.4407,59.4663,59.4236,59.4663,16723.0
2016-05-20 15:50:00,69.58,69.59,69.53,69.56,16800.0,59.4578,59.4663,59.415,59.4407,16800.0
2016-05-20 15:55:00,69.55,69.62,69.55,69.6,53485.0,59.4321,59.4919,59.4321,59.4748,53485.0
2016-05-23 09:30:00,69.61,69.83,69.61,69.7,8856.0,59.4834,59.6714,59.4834,59.5603,8856.0
2016-05-23 09:35:00,69.78,70.0,69.74,69.91,7329.0,59.6287,59.8167,59.5945,59.7398,7329.0
2016-05-23 09:40:00,69.98,69.98,69.81,69.89,3500.0,59.7996,59.7996,59.6543,59.7227,3500.0
2016-05-23 09:45:00,69.88,69.94,69.82,69.83,11400.0,59.7141,59.7654,59.6628,59.6714,11400.0
2016-05-23 09:50:00,69.8,69.8,69.72,69.74,3300.0,59.6458,59.6458,59.5774,59.5945,3300.0
2016-05-23 09:55:00,69.75,69.8,69.7,69.73,17944.0,59.603,59.6458,59.5603,59.5859,17944.0
2016-05-23 10:00:00,69.75,69.83,69.72,69.75,10100.0,59.603,59.6714,59.5774,59.603,10100.0
2016-05-23 10:05:00,69.75,69.8,69.74,69.76,6806.0,59.603,59.6458,59.5945,59.6116,6806.0
2016-05-23 10:10:00,69.8,69.83,69.68,69.72,5500.0,59.6458,59.6714,59.5432,59.5774,5500.0
2016-05-23 10:15:00,69.72,69.75,69.69,69.75,1500.0,59.5774,59.603,59.5518,59.603,1500.0
2016-05-23 10:20:00,69.75,69.82,69.75,69.8,3500.0,59.603,59.6628,59.603,59.6458,3500.0
2016-05-23 10:25:00,69.8,69.82,69.72,69.77,3900.0,59.6458,59.6628,59.5774,59.6201,3900.0
2016-05-23 10:30:00,69.78,69.81,69.71,69.81,3100.0,59.6287,59.6543,59.5688,59.6543,3100.0
2016-05-23 10:35:00,69.82,69.83,69.77,69.77,4800.0,59.6628,59.6714,59.6201,59.6201,4800.0
2016-05-23 10:40:00,69.77,69.8,69.73,69.75,3810.0,59.6201,59.6458,59.5859,59.603,3810.0
2016-05-23 10:45:00,69.75,69.75,69.69,69.7,3300.0,59.603,59.603,59.5518,59.5603,3300.0
2016-05-23 10:50:00,69.69,69.69,69.63,69.65,3900.0,59.5518,59.5518,59.5005,59.5176,3900.0
2016-05-23 10:55:00,69.69,69.69,69.55,69.6,8700.0,59.5518,59.5518,59.4321,59.4748,8700.0
2016-05-23 11:00:00,69.6,69.64,69.59,69.6,7100.0,59.4748,59.509,59.4663,59.4748,7100.0
2016-05-23 11:05:00,69.62,69.7,69.62,69.68,2777.0,59.4919,59.5603,59.4919,59.5432,2777.0
2016-05-23 11:10:00,69.68,69.72,69.68,69.71,15803.0,59.5432,59.5774,59.5432,59.5688,15803.0
2016-05-23 11:15:00,69.71,69.72,69.65,69.66,4500.0,59.5688,59.5774,59.5176,59.5261,4500.0
2016-05-23 11:20:00,69.66,69.71,69.64,69.69,1900.0,59.5261,59.5688,59.509,59.5518,1900.0
2016-05-23 11:25:00,69.69,69.69,69.61,69.61,7736.0,59.5518,59.5518,59.4834,59.4834,7736.0
2016-05-23 11:30:00,69.64,69.65,69.58,69.61,5318.0,59.509,59.5176,59.4578,59.4834,5318.0
2016-05-23 11:35:00,69.61,69.62,69.52,69.55,3800.0,59.4834,59.4919,59.4065,59.4321,3800.0
2016-05-23 11:40:00,69.55,69.58,69.54,69.55,1800.0,59.4321,59.4578,59.4236,59.4321,1800.0
2016-05-23 11:45:00,69.56,69.61,69.56,69.61,2576.0,59.4407,59.4834,59.4407,59.4834,2576.0
2016-05-23 11:50:00,69.6,69.68,69.58,69.68,5012.0,59.4748,59.5432,59.4578,59.5432,5012.0
2016-05-23 11:55:00,69.68,69.68,69.61,69.66,2700.0,59.5432,59.5432,59.4834,59.5261,2700.0
2016-05-23 12:00:00,69.67,69.68,69.65,69.65,1200.0,59.5347,59.5432,59.5176,59.5176,1200.0
2016-05-23 12:05:00,69.68,69.68,69.65,69.65,1300.0,59.5432,59.5432,59.5176,59.5176,1300.0
2016-05-23 12:10:00,69.64,69.7,69.64,69.67,4443.0,59.509,59.5603,59.509,59.5347,4443.0
2016-05-23 12:15:00,69.67,69.71,69.67,69.71,1600.0,59.5347,59.5688,59.5347,59.5688,1600.0
2016-05-23 12:20:00,69.71,69.71,69.66,69.66,2276.0,59.5688,59.5688,59.5261,59.5261,2276.0
2016-05-23 12:25:00,69.69,69.69,69.67,69.67,1300.0,59.5518,59.5518,59.5347,59.5347,1300.0
2016-05-23 12:30:00,69.67,69.69,69.67,69.67,1100.0,59.5347,59.5518,59.5347,59.5347,1100.0
2016-05-23 12:35:00,69.67,69.69,69.67,69.68,630.0,59.5347,59.5518,59.5347,59.5432,630.0
2016-05-23 12:40:00,69.68,69.72,69.64,69.71,4100.0,59.5432,59.5774,59.509,59.5688,4100.0
2016-05-23 12:45:00,69.73,69.75,69.73,69.74,1655.0,59.5859,59.603,59.5859,59.5945,1655.0
2016-05-23 12:50:00,69.74,69.76,69.73,69.73,2618.0,59.5945,59.6116,59.5859,59.5859,2618.0
2016-05-23 12:55:00,69.72,69.73,69.71,69.73,500.0,59.5774,59.5859,59.5688,59.5859,500.0
2016-05-23 13:00:00,69.73,69.74,69.7,69.7,1100.0,59.5859,59.5945,59.5603,59.5603,1100.0
2016-05-23 13:05:00,69.71,69.71,69.68,69.7,9915.0,59.5688,59.5688,59.5432,59.5603,9915.0
2016-05-23 13:10:00,69.69,69.76,69.68,69.76,9600.0,59.5518,59.6116,59.5432,59.6116,9600.0
2016-05-23 13:15:00,69.75,69.75,69.73,69.73,1000.0,59.603,59.603,59.5859,59.5859,1000.0
2016-05-23 13:20:00,69.74,69.77,69.73,69.77,1746.0,59.5945,59.6201,59.5859,59.6201,1746.0
2016-05-23 13:25:00,69.77,69.79,69.77,69.79,3417.0,59.6201,59.6372,59.6201,59.6372,3417.0
2016-05-23 13:30:00,69.74,69.77,69.73,69.75,8321.0,59.5945,59.6201,59.5859,59.603,8321.0
2016-05-23 13:35:00,69.75,69.75,69.72,69.74,1600.0,59.603,59.603,59.5774,59.5945,1600.0
2016-05-23 13:40:00,69.76,69.76,69.73,69.75,1631.0,59.6116,59.6116,59.5859,59.603,1631.0
2016-05-23 13:45:00,69.74,69.83,69.73,69.81,21093.0,59.5945,59.6714,59.5859,59.6543,21093.0
2016-05-23 13:50:00,69.82,69.86,69.81,69.85,12914.0,59.6628,59.697,59.6543,59.6885,12914.0
2016-05-23 13:55:00,69.84,69.87,69.82,69.83,3460.0,59.6799,59.7056,59.6628,59.6714,3460.0
2016-05-23 14:00:00,69.84,69.87,69.83,69.83,6800.0,59.6799,59.7056,59.6714,59.6714,6800.0
2016-05-23 14:05:00,69.82,69.85,69.71,69.71,13444.0,59.6628,59.6885,59.5688,59.5688,13444.0
2016-05-23 14:10:00,69.71,69.72,69.66,69.7,14166.0,59.5688,59.5774,59.5261,59.5603,14166.0
2016-05-23 14:15:00,69.71,69.73,69.69,69.71,12546.0,59.5688,59.5859,59.5518,59.5688,12546.0
2016-05-23 14:20:00,69.69,69.72,69.69,69.69,11200.0,59.5518,59.5774,59.5518,59.5518,11200.0
2016-05-23 14:25:00,69.69,69.74,69.69,69.73,17221.0,59.5518,59.5945,59.5518,59.5859,17221.0
2016-05-23 14:30:00,69.73,69.75,69.69,69.71,9695.0,59.5859,59.603,59.5518,59.5688,9695.0
2016-05-23 14:35:00,69.71,69.74,69.69,69.73,13551.0,59.5688,59.5945,59.5518,59.5859,13551.0
2016-05-23 14:40:00,69.72,69.77,69.72,69.76,12996.0,59.5774,59.6201,59.5774,59.6116,12996.0
2016-05-23 14:45:00,69.75,69.76,69.71,69.74,13105.0,59.603,59.6116,59.5688,59.5945,13105.0
2016-05-23 14:50:00,69.74,69.81,69.74,69.78,13959.0,59.5945,59.6543,59.5945,59.6287,13959.0
2016-05-23 14:55:00,69.78,69.8,69.74,69.74,13625.0,59.6287,59.6458,59.5945,59.5945,13625.0
2016-05-23 15:00:00,69.75,69.76,69.69,69.71,15116.0,59.603,59.6116,59.5518,59.5688,15116.0
2016-05-23 15:05:00,69.71,69.73,69.7,69.71,2414.0,59.5688,59.5859,59.5603,59.5688,2414.0
2016-05-23 15:10:00,69.7,69.71,69.68,69.7,4926.0,59.5603,59.5688,59.5432,59.5603,4926.0
2016-05-23 15:15:00,69.71,69.72,69.68,69.68,2500.0,59.5688,59.5774,59.5432,59.5432,2500.0
2016-05-23 15:20:00,69.69,69.72,69.68,69.72,7370.0,59.5518,59.5774,59.5432,59.5774,7370.0
2016-05-23 15:25:00,69.72,69.72,69.69,69.7,1570.0,59.5774,59.5774,59.5518,59.5603,1570.0
2016-05-23 15:30:00,69.69,69.73,69.69,69.71,4117.0,59.5518,59.5859,59.5518,59.5688,4117.0
2016-05-23 15:35:00,69.7,69.72,69.68,69.71,5292.0,59.5603,59.5774,59.5432,59.5688,5292.0
2016-05-23 15:40:00,69.7,69.71,69.68,69.71,6400.0,59.5603,59.5688,59.5432,59.5688,6400.0
2016-05-23 15:45:00,69.71,69.72,69.68,69.71,52305.0,59.5688,59.5774,59.5432,59.5688,52305.0
2016-05-23 15:50:00,69.71,69.72,69.68,69.71,12398.0,59.5688,59.5774,59.5432,59.5688,12398.0
2016-05-23 15:55:00,69.72,69.75,69.69,69.73,34956.0,59.5774,59.603,59.5518,59.5859,34956.0
2016-05-24 09:30:00,70.0,70.31,69.96,70.23,48474.0,59.8167,60.0816,59.7825,60.0132,48474.0
2016-05-24 09:35:00,70.18,70.41,70.15,70.41,5764.0,59.9705,60.167,59.9448,60.167,5764.0
2016-05-24 09:40:00,70.48,70.48,70.2,70.27,10650.0,60.2268,60.2268,59.9876,60.0474,10650.0
2016-05-24 09:45:00,70.29,70.39,70.26,70.39,14714.0,60.0645,60.1499,60.0388,60.1499,14714.0
2016-05-24 09:50:00,70.4,70.57,70.39,70.51,34488.0,60.1585,60.3037,60.1499,60.2525,34488.0
2016-05-24 09:55:00,70.52,70.68,70.5,70.54,39199.0,60.261,60.3977,60.2439,60.2781,39199.0
2016-05-24 10:00:00,70.59,70.69,70.48,70.69,19817.0,60.3208,60.4063,60.2268,60.4063,19817.0
2016-05-24 10:05:00,70.68,70.74,70.64,70.71,14600.0,60.3977,60.449,60.3636,60.4234,14600.0
2016-05-24 10:10:00,70.7,70.7,70.62,70.67,5800.0,60.4148,60.4148,60.3465,60.3892,5800.0
2016-05-24 10:15:00,70.67,70.69,70.6,70.61,7300.0,60.3892,60.4063,60.3294,60.3379,7300.0
2016-05-24 10:20:00,70.62,70.7,70.59,70.69,6495.0,60.3465,60.4148,60.3208,60.4063,6495.0
2016-05-24 10:25:00,70.7,70.72,70.65,70.69,16292.0,60.4148,60.4319,60.3721,60.4063,16292.0
2016-05-24 10:30:00,70.7,70.7,70.67,70.69,11800.0,60.4148,60.4148,60.3892,60.4063,11800.0
2016-05-24 10:35:00,70.7,70.85,70.67,70.85,21098.0,60.4148,60.543,60.3892,60.543,21098.0
2016-05-24 10:40:00,70.86,70.92,70.85,70.9,5900.0,60.5515,60.6028,60.543,60.5857,5900.0
2016-05-24 10:45:00,70.9,70.91,70.86,70.86,6600.0,60.5857,60.5943,60.5515,60.5515,6600.0
2016-05-24 10:50:00,70.85,70.91,70.84,70.9,5100.0,60.543,60.5943,60.5345,60.5857,5100.0
2016-05-24 10:55:00,70.9,70.94,70.89,70.9,62749.0,60.5857,60.6199,60.5772,60.5857,62749.0
2016-05-24 11:00:00,70.9,71.0,70.9,71.0,7616.0,60.5857,60.6712,60.5857,60.6712,7616.0
2016-05-24 11:05:00,70.99,70.99,70.95,70.96,4014.0,60.6626,60.6626,60.6285,60.637,4014.0
2016-05-24 11:10:00,70.95,70.97,70.92,70.97,3847.0,60.6285,60.6455,60.6028,60.6455,3847.0
2016-05-24 11:15:00,70.99,71.02,70.99,71.0,3650.0,60.6626,60.6883,60.6626,60.6712,3650.0
2016-05-24 11:20:00,71.01,71.03,70.83,70.84,20491.0,60.6797,60.6968,60.5259,60.5345,20491.0
2016-05-24 11:25:00,70.84,70.92,70.83,70.91,6564.0,60.5345,60.6028,60.5259,60.5943,6564.0
2016-05-24 11:30:00,70.88,70.93,70.88,70.89,5614.0,60.5686,60.6114,60.5686,60.5772,5614.0
2016-05-24 11:35:00,70.9,70.97,70.9,70.97,10004.0,60.5857,60.6455,60.5857,60.6455,10004.0
2016-05-24 11:40:00,70.95,70.98,70.94,70.95,13493.0,60.6285,60.6541,60.6199,60.6285,13493.0
2016-05-24 11:45:00,70.95,70.97,70.94,70.96,7227.0,60.6285,60.6455,60.6199,60.637,7227.0
2016-05-24 11:50:00,70.97,71.04,70.95,71.03,19452.0,60.6455,60.7054,60.6285,60.6968,19452.0
2016-05-24 11:55:00,71.03,71.08,71.02,71.05,7774.0,60.6968,60.7395,60.6883,60.7139,7774.0
2016-05-24 12:00:00,71.05,71.05,70.97,71.0,10324.0,60.7139,60.7139,60.6455,60.6712,10324.0
2016-05-24 12:05:00,71.0,71.01,70.95,70.95,5800.0,60.6712,60.6797,60.6285,60.6285,5800.0
2016-05-24 12:10:00,70.96,70.97,70.92,70.93,11601.0,60.637,60.6455,60.6028,60.6114,11601.0
2016-05-24 12:15:00,70.92,70.95,70.9,70.93,9063.0,60.6028,60.6285,60.5857,60.6114,9063.0
2016-05-24 12:20:00,70.91,70.92,70.9,70.91,3130.0,60.5943,60.6028,60.5857,60.5943,3130.0
2016-05-24 12:25:00,70.91,70.92,70.89,70.89,4606.0,60.5943,60.6028,60.5772,60.5772,4606.0
2016-05-24 12:30:00,70.9,70.93,70.86,70.92,9125.0,60.5857,60.6114,60.5515,60.6028,9125.0
2016-05-24 12:35:00,70.91,70.94,70.9,70.93,4200.0,60.5943,60.6199,60.5857,60.6114,4200.0
2016-05-24 12:40:00,70.94,71.01,70.93,70.99,5437.0,60.6199,60.6797,60.6114,60.6626,5437.0
2016-05-24 12:45:00,71.01,71.02,70.98,71.02,3102.0,60.6797,60.6883,60.6541,60.6883,3102.0
2016-05-24 12:50:00,71.02,71.02,70.98,71.01,4906.0,60.6883,60.6883,60.6541,60.6797,4906.0
2016-05-24 12:55:00,71.01,71.04,71.01,71.03,2217.0,60.6797,60.7054,60.6797,60.6968,2217.0
2016-05-24 13:00:00,71.03,71.03,70.98,70.99,1900.0,60.6968,60.6968,60.6541,60.6626,1900.0
2016-05-24 13:05:00,70.99,70.99,70.94,70.96,4100.0,60.6626,60.6626,60.6199,60.637,4100.0
2016-05-24 13:10:00,70.96,70.98,70.96,70.97,1700.0,60.637,60.6541,60.637,60.6455,1700.0
2016-05-24 13:15:00,70.98,70.99,70.91,70.91,5582.0,60.6541,60.6626,60.5943,60.5943,5582.0
2016-05-24 13:20:00,70.91,71.01,70.89,71.01,7830.0,60.5943,60.6797,60.5772,60.6797,7830.0
2016-05-24 13:25:00,71.0,71.05,70.99,71.02,2800.0,60.6712,60.7139,60.6626,60.6883,2800.0
2016-05-24 13:30:00,71.01,71.04,71.0,71.0,3300.0,60.6797,60.7054,60.6712,60.6712,3300.0
2016-05-24 13:35:00,70.95,70.96,70.92,70.95,2180.0,60.6285,60.637,60.6028,60.6285,2180.0
2016-05-24 13:40:00,70.95,71.01,70.95,70.96,3957.0,60.6285,60.6797,60.6285,60.637,3957.0
2016-05-24 13:45:00,70.96,71.01,70.96,70.99,5057.0,60.637,60.6797,60.637,60.6626,5057.0
2016-05-24 13:50:00,70.98,70.99,70.93,70.95,5900.0,60.6541,60.6626,60.6114,60.6285,5900.0
2016-05-24 13:55:00,70.96,70.99,70.95,70.97,4318.0,60.637,60.6626,60.6285,60.6455,4318.0
2016-05-24 14:00:00,70.97,70.98,70.93,70.96,3500.0,60.6455,60.6541,60.6114,60.637,3500.0
2016-05-24 14:05:00,70.97,70.97,70.92,70.94,2757.0,60.6455,60.6455,60.6028,60.6199,2757.0
2016-05-24 14:10:00,70.97,71.03,70.97,71.03,7669.0,60.6455,60.6968,60.6455,60.6968,7669.0
2016-05-24 14:15:00,71.04,71.04,70.99,71.0,3114.0,60.7054,60.7054,60.6626,60.6712,3114.0
2016-05-24 14:20:00,70.99,71.01,70.97,70.99,3100.0,60.6626,60.6797,60.6455,60.6626,3100.0
2016-05-24 14:25:00,70.97,70.98,70.95,70.97,1300.0,60.6455,60.6541,60.6285,60.6455,1300.0
2016-05-24 14:30:00,70.97,71.0,70.97,71.0,2700.0,60.6455,60.6712,60.6455,60.6712,2700.0
2016-05-24 14:35:00,70.99,70.99,70.95,70.99,3100.0,60.6626,60.6626,60.6285,60.6626,3100.0
2016-05-24 14:40:00,70.99,71.02,70.97,70.97,1170.0,60.6626,60.6883,60.6455,60.6455,1170.0
2016-05-24 14:45:00,70.97,70.98,70.95,70.98,2100.0,60.6455,60.6541,60.6285,60.6541,2100.0
2016-05-24 14:50:00,70.97,70.99,70.92,70.94,3711.0,60.6455,60.6626,60.6028,60.6199,3711.0
2016-05-24 14:55:00,70.94,70.97,70.92,70.94,3205.0,60.6199,60.6455,60.6028,60.6199,3205.0
2016-05-24 15:00:00,70.94,70.96,70.94,70.95,4987.0,60.6199,60.637,60.6199,60.6285,4987.0
2016-05-24 15:05:00,70.95,70.96,70.93,70.94,4703.0,60.6285,60.637,60.6114,60.6199,4703.0
2016-05-24 15:10:00,70.94,70.95,70.91,70.92,4594.0,60.6199,60.6285,60.5943,60.6028,4594.0
2016-05-24 15:15:00,70.93,70.94,70.9,70.93,6601.0,60.6114,60.6199,60.5857,60.6114,6601.0
2016-05-24 15:20:00,70.93,70.95,70.88,70.95,5300.0,60.6114,60.6285,60.5686,60.6285,5300.0
2016-05-24 15:25:00,70.95,70.96,70.89,70.92,7534.0,60.6285,60.637,60.5772,60.6028,7534.0
2016-05-24 15:30:00,70.94,70.97,70.91,70.96,4100.0,60.6199,60.6455,60.5943,60.637,4100.0
2016-05-24 15:35:00,70.95,70.96,70.94,70.95,4842.0,60.6285,60.637,60.6199,60.6285,4842.0
2016-05-24 15:40:00,70.95,71.0,70.95,70.98,7321.0,60.6285,60.6712,60.6285,60.6541,7321.0
2016-05-24 15:45:00,70.98,70.99,70.96,70.97,6807.0,60.6541,60.6626,60.637,60.6455,6807.0
2016-05-24 15:50:00,70.96,71.01,70.96,70.98,18089.0,60.637,60.6797,60.637,60.6541,18089.0
2016-05-24 15:55:00,70.99,71.01,70.96,70.99,19343.0,60.6626,60.6797,60.637,60.6626,19343.0
2016-05-25 09:30:00,71.01,71.53,71.01,71.3,11634.0,60.6797,61.1241,60.6797,60.9275,11634.0
2016-05-25 09:35:00,71.38,71.47,71.31,71.34,7200.0,60.9959,61.0728,60.9361,60.9617,7200.0
2016-05-25 09:40:00,71.39,71.44,71.28,71.28,9880.0,61.0044,61.0472,60.9104,60.9104,9880.0
2016-05-25 09:45:00,71.29,71.29,71.02,71.09,2600.0,60.919,60.919,60.6883,60.7481,2600.0
2016-05-25 09:50:00,71.15,71.33,71.15,71.33,2813.0,60.7994,60.9532,60.7994,60.9532,2813.0
2016-05-25 09:55:00,71.32,71.47,71.32,71.41,4894.0,60.9446,61.0728,60.9446,61.0215,4894.0
2016-05-25 10:00:00,71.44,71.49,71.42,71.49,6500.0,61.0472,61.0899,61.0301,61.0899,6500.0
2016-05-25 10:05:00,71.48,71.53,71.46,71.46,9696.0,61.0814,61.1241,61.0643,61.0643,9696.0
2016-05-25 10:10:00,71.47,71.5,71.42,71.43,3466.0,61.0728,61.0984,61.0301,61.0386,3466.0
2016-05-25 10:15:00,71.39,71.54,71.39,71.53,5000.0,61.0044,61.1326,61.0044,61.1241,5000.0
2016-05-25 10:20:00,71.5,71.53,71.49,71.52,7700.0,61.0984,61.1241,61.0899,61.1155,7700.0
2016-05-25 10:25:00,71.51,71.55,71.47,71.48,4500.0,61.107,61.1412,61.0728,61.0814,4500.0
2016-05-25 10:30:00,71.47,71.48,71.45,71.48,1400.0,61.0728,61.0814,61.0557,61.0814,1400.0
2016-05-25 10:35:00,71.46,71.49,71.46,71.49,3500.0,61.0643,61.0899,61.0643,61.0899,3500.0
2016-05-25 10:40:00,71.48,71.53,71.47,71.52,3300.0,61.0814,61.1241,61.0728,61.1155,3300.0
2016-05-25 10:45:00,71.51,71.51,71.46,71.46,4176.0,61.107,61.107,61.0643,61.0643,4176.0
2016-05-25 10:50:00,71.45,71.52,71.44,71.49,5580.0,61.0557,61.1155,61.0472,61.0899,5580.0
2016-05-25 10:55:00,71.47,71.5,71.44,71.49,3700.0,61.0728,61.0984,61.0472,61.0899,3700.0
2016-05-25 11:00:00,71.46,71.52,71.46,71.5,5315.0,61.0643,61.1155,61.0643,61.0984,5315.0
2016-05-25 11:05:00,71.49,71.51,71.48,71.48,7460.0,61.0899,61.107,61.0814,61.0814,7460.0
2016-05-25 11:10:00,71.47,71.48,71.46,71.46,3727.0,61.0728,61.0814,61.0643,61.0643,3727.0
2016-05-25 11:15:00,71.47,71.51,71.46,71.49,5787.0,61.0728,61.107,61.0643,61.0899,5787.0
2016-05-25 11:20:00,71.49,71.6,71.48,71.6,9500.0,61.0899,61.1839,61.0814,61.1839,9500.0
2016-05-25 11:25:00,71.6,71.6,71.57,71.6,3925.0,61.1839,61.1839,61.1583,61.1839,3925.0
2016-05-25 11:30:00,71.62,71.62,71.56,71.58,2000.0,61.201,61.201,61.1497,61.1668,2000.0
2016-05-25 11:35:00,71.58,71.63,71.58,71.63,2800.0,61.1668,61.2095,61.1668,61.2095,2800.0
2016-05-25 11:40:00,71.62,71.65,71.62,71.64,2000.0,61.201,61.2266,61.201,61.2181,2000.0
2016-05-25 11:45:00,71.63,71.65,71.6,71.61,2597.0,61.2095,61.2266,61.1839,61.1924,2597.0
2016-05-25 11:50:00,71.6,71.61,71.58,71.61,2080.0,61.1839,61.1924,61.1668,61.1924,2080.0
2016-05-25 11:55:00,71.62,71.64,71.61,71.62,2060.0,61.201,61.2181,61.1924,61.201,2060.0
2016-05-25 12:00:00,71.62,71.63,71.58,71.62,1700.0,61.201,61.2095,61.1668,61.201,1700.0
2016-05-25 12:05:00,71.59,71.59,71.55,71.55,1400.0,61.1754,61.1754,61.1412,61.1412,1400.0
2016-05-25 12:10:00,71.54,71.54,71.51,71.51,1900.0,61.1326,61.1326,61.107,61.107,1900.0
2016-05-25 12:15:00,71.5,71.52,71.44,71.45,2003.0,61.0984,61.1155,61.0472,61.0557,2003.0
2016-05-25 12:20:00,71.42,71.43,71.39,71.41,6127.0,61.0301,61.0386,61.0044,61.0215,6127.0
2016-05-25 12:25:00,71.41,71.43,71.38,71.38,2009.0,61.0215,61.0386,60.9959,60.9959,2009.0
2016-05-25 12:30:00,71.37,71.44,71.37,71.44,845.0,60.9874,61.0472,60.9874,61.0472,845.0
2016-05-25 12:35:00,71.45,71.5,71.45,71.5,1200.0,61.0557,61.0984,61.0557,61.0984,1200.0
2016-05-25 12:40:00,71.51,71.53,71.51,71.53,1550.0,61.107,61.1241,61.107,61.1241,1550.0
2016-05-25 12:45:00,71.5,71.53,71.5,71.53,1887.0,61.0984,61.1241,61.0984,61.1241,1887.0
2016-05-25 12:50:00,71.54,71.59,71.54,71.57,1700.0,61.1326,61.1754,61.1326,61.1583,1700.0
2016-05-25 12:55:00,71.59,71.63,71.59,71.62,1808.0,61.1754,61.2095,61.1754,61.201,1808.0
2016-05-25 13:00:00,71.64,71.72,71.63,71.71,5354.0,61.2181,61.2864,61.2095,61.2779,5354.0
2016-05-25 13:05:00,71.71,71.74,71.7,71.74,3440.0,61.2779,61.3035,61.2693,61.3035,3440.0
2016-05-25 13:10:00,71.73,71.76,71.71,71.75,4300.0,61.295,61.3206,61.2779,61.3121,4300.0
2016-05-25 13:15:00,71.76,71.77,71.72,71.72,3826.0,61.3206,61.3292,61.2864,61.2864,3826.0
2016-05-25 13:20:00,71.72,71.72,71.65,71.69,3682.0,61.2864,61.2864,61.2266,61.2608,3682.0
2016-05-25 13:25:00,71.69,71.72,71.68,71.69,2600.0,61.2608,61.2864,61.2523,61.2608,2600.0
2016-05-25 13:30:00,71.7,71.72,71.69,71.7,1791.0,61.2693,61.2864,61.2608,61.2693,1791.0
2016-05-25 13:35:00,71.7,71.72,71.7,71.72,1500.0,61.2693,61.2864,61.2693,61.2864,1500.0
2016-05-25 13:40:00,71.71,71.71,71.68,71.7,5766.0,61.2779,61.2779,61.2523,61.2693,5766.0
2016-05-25 13:45:00,71.68,71.72,71.67,71.71,1600.0,61.2523,61.2864,61.2437,61.2779,1600.0
2016-05-25 13:50:00,71.7,71.71,71.68,71.69,6930.0,61.2693,61.2779,61.2523,61.2608,6930.0
2016-05-25 13:55:00,71.69,71.73,71.69,71.73,1634.0,61.2608,61.295,61.2608,61.295,1634.0
2016-05-25 14:00:00,71.72,71.73,71.67,71.71,3100.0,61.2864,61.295,61.2437,61.2779,3100.0
2016-05-25 14:05:00,71.71,71.71,71.69,71.69,3200.0,61.2779,61.2779,61.2608,61.2608,3200.0
2016-05-25 14:10:00,71.7,71.71,71.69,71.69,1293.0,61.2693,61.2779,61.2608,61.2608,1293.0
2016-05-25 14:15:00,71.7,71.7,71.65,71.68,2365.0,61.2693,61.2693,61.2266,61.2523,2365.0
2016-05-25 14:20:00,71.67,71.68,71.63,71.63,2332.0,61.2437,61.2523,61.2095,61.2095,2332.0
2016-05-25 14:25:00,71.65,71.68,71.64,71.64,2000.0,61.2266,61.2523,61.2181,61.2181,2000.0
2016-05-25 14:30:00,71.64,71.64,71.61,71.61,3000.0,61.2181,61.2181,61.1924,61.1924,3000.0
2016-05-25 14:35:00,71.63,71.65,71.61,71.64,3200.0,61.2095,61.2266,61.1924,61.2181,3200.0
2016-05-25 14:40:00,71.64,71.64,71.59,71.59,2700.0,61.2181,61.2181,61.1754,61.1754,2700.0
2016-05-25 14:45:00,71.59,71.63,71.55,71.55,2900.0,61.1754,61.2095,61.1412,61.1412,2900.0
2016-05-25 14:50:00,71.56,71.56,71.5,71.54,4559.0,61.1497,61.1497,61.0984,61.1326,4559.0
2016-05-25 14:55:00,71.54,71.54,71.48,71.49,2804.0,61.1326,61.1326,61.0814,61.0899,2804.0
2016-05-25 15:00:00,71.49,71.53,71.46,71.5,4200.0,61.0899,61.1241,61.0643,61.0984,4200.0
2016-05-25 15:05:00,71.49,71.53,71.47,71.53,11106.0,61.0899,61.1241,61.0728,61.1241,11106.0
2016-05-25 15:10:00,71.53,71.53,71.5,71.51,3809.0,61.1241,61.1241,61.0984,61.107,3809.0
2016-05-25 15:15:00,71.53,71.61,71.53,71.59,5500.0,61.1241,61.1924,61.1241,61.1754,5500.0
2016-05-25 15:20:00,71.58,71.6,71.57,71.57,3900.0,61.1668,61.1839,61.1583,61.1583,3900.0
2016-05-25 15:25:00,71.57,71.66,71.57,71.65,9448.0,61.1583,61.2352,61.1583,61.2266,9448.0
2016-05-25 15:30:00,71.65,71.66,71.64,71.65,4600.0,61.2266,61.2352,61.2181,61.2266,4600.0
2016-05-25 15:35:00,71.65,71.66,71.61,71.63,9634.0,61.2266,61.2352,61.1924,61.2095,9634.0
2016-05-25 15:40:00,71.63,71.65,71.62,71.65,8180.0,61.2095,61.2266,61.201,61.2266,8180.0
2016-05-25 15:45:00,71.64,71.64,71.59,71.63,21150.0,61.2181,61.2181,61.1754,61.2095,21150.0
2016-05-25 15:50:00,71.63,71.69,71.62,71.68,49936.0,61.2095,61.2608,61.201,61.2523,49936.0
2016-05-25 15:55:00,71.68,71.75,71.68,71.73,49315.0,61.2523,61.3121,61.2523,61.295,49315.0
2016-05-26 09:30:00,71.68,71.8,71.54,71.8,6033.0,61.2523,61.3548,61.1326,61.3548,6033.0
2016-05-26 09:35:00,71.8,71.99,71.8,71.99,2405.0,61.3548,61.5172,61.3548,61.5172,2405.0
2016-05-26 09:40:00,71.94,71.95,71.86,71.9,1040.0,61.4744,61.483,61.4061,61.4403,1040.0
2016-05-26 09:45:00,71.91,71.91,71.63,71.64,2956.0,61.4488,61.4488,61.2095,61.2181,2956.0
2016-05-26 09:50:00,71.68,71.73,71.66,71.67,2950.0,61.2523,61.295,61.2352,61.2437,2950.0
2016-05-26 09:55:00,71.7,71.7,71.59,71.59,3393.0,61.2693,61.2693,61.1754,61.1754,3393.0
2016-05-26 10:00:00,71.62,71.73,71.62,71.7,4600.0,61.201,61.295,61.201,61.2693,4600.0
2016-05-26 10:05:00,71.71,71.8,71.69,71.75,3900.0,61.2779,61.3548,61.2608,61.3121,3900.0
2016-05-26 10:10:00,71.77,71.78,71.66,71.7,12457.0,61.3292,61.3377,61.2352,61.2693,12457.0
2016-05-26 10:15:00,71.7,71.89,71.7,71.85,6630.0,61.2693,61.4317,61.2693,61.3975,6630.0
2016-05-26 10:20:00,71.84,71.9,71.83,71.86,1500.0,61.389,61.4403,61.3804,61.4061,1500.0
2016-05-26 10:25:00,71.86,71.93,71.86,71.9,2100.0,61.4061,61.4659,61.4061,61.4403,2100.0
2016-05-26 10:30:00,71.93,71.97,71.93,71.93,3191.0,61.4659,61.5001,61.4659,61.4659,3191.0
2016-05-26 10:35:00,71.91,71.92,71.88,71.89,4100.0,61.4488,61.4573,61.4232,61.4317,4100.0
2016-05-26 10:40:00,71.88,71.88,71.81,71.81,2000.0,61.4232,61.4232,61.3633,61.3633,2000.0
2016-05-26 10:45:00,71.81,71.81,71.76,71.78,3400.0,61.3633,61.3633,61.3206,61.3377,3400.0
2016-05-26 10:50:00,71.78,71.83,71.76,71.82,4586.0,61.3377,61.3804,61.3206,61.3719,4586.0
2016-05-26 10:55:00,71.81,71.81,71.73,71.73,2500.0,61.3633,61.3633,61.295,61.295,2500.0
2016-05-26 11:00:00,71.7,71.76,71.68,71.76,2600.0,61.2693,61.3206,61.2523,61.3206,2600.0
2016-05-26 11:05:00,71.76,71.8,71.74,71.8,3500.0,61.3206,61.3548,61.3035,61.3548,3500.0
2016-05-26 11:10:00,71.82,71.83,71.79,71.8,3895.0,61.3719,61.3804,61.3463,61.3548,3895.0
2016-05-26 11:15:00,71.77,71.82,71.76,71.8,4400.0,61.3292,61.3719,61.3206,61.3548,4400.0
2016-05-26 11:20:00,71.79,71.79,71.75,71.75,4500.0,61.3463,61.3463,61.3121,61.3121,4500.0
2016-05-26 11:25:00,71.78,71.78,71.75,71.76,4700.0,61.3377,61.3377,61.3121,61.3206,4700.0
2016-05-26 11:30:00,71.77,71.79,71.72,71.78,7200.0,61.3292,61.3463,61.2864,61.3377,7200.0
2016-05-26 11:35:00,71.78,71.79,71.74,71.76,2500.0,61.3377,61.3463,61.3035,61.3206,2500.0
2016-05-26 11:40:00,71.78,71.8,71.75,71.78,8630.0,61.3377,61.3548,61.3121,61.3377,8630.0
2016-05-26 11:45:00,71.8,71.8,71.74,71.77,4900.0,61.3548,61.3548,61.3035,61.3292,4900.0
2016-05-26 11:50:00,71.78,71.83,71.76,71.8,4688.0,61.3377,61.3804,61.3206,61.3548,4688.0
2016-05-26 11:55:00,71.81,71.83,71.78,71.81,3400.0,61.3633,61.3804,61.3377,61.3633,3400.0
2016-05-26 12:00:00,71.82,71.84,71.8,71.8,4000.0,61.3719,61.389,61.3548,61.3548,4000.0
2016-05-26 12:05:00,71.82,71.86,71.78,71.78,25800.0,61.3719,61.4061,61.3377,61.3377,25800.0
2016-05-26 12:10:00,71.78,71.79,71.73,71.73,1400.0,61.3377,61.3463,61.295,61.295,1400.0
2016-05-26 12:15:00,71.73,71.73,71.7,71.7,1000.0,61.295,61.295,61.2693,61.2693,1000.0
2016-05-26 12:20:00,71.71,71.78,71.71,71.74,11996.0,61.2779,61.3377,61.2779,61.3035,11996.0
2016-05-26 12:25:00,71.75,71.82,71.74,71.81,13400.0,61.3121,61.3719,61.3035,61.3633,13400.0
2016-05-26 12:30:00,71.79,71.82,71.79,71.8,2000.0,61.3463,61.3719,61.3463,61.3548,2000.0
2016-05-26 12:35:00,71.79,71.83,71.78,71.8,4220.0,61.3463,61.3804,61.3377,61.3548,4220.0
2016-05-26 12:40:00,71.81,71.82,71.78,71.82,1200.0,61.3633,61.3719,61.3377,61.3719,1200.0
2016-05-26 12:45:00,71.83,71.83,71.81,71.83,1900.0,61.3804,61.3804,61.3633,61.3804,1900.0
2016-05-26 12:50:00,71.82,71.82,71.75,71.75,1700.0,61.3719,61.3719,61.3121,61.3121,1700.0
2016-05-26 12:55:00,71.76,71.78,71.76,71.78,827.0,61.3206,61.3377,61.3206,61.3377,827.0
2016-05-26 13:00:00,71.78,71.8,71.78,71.8,1100.0,61.3377,61.3548,61.3377,61.3548,1100.0
2016-05-26 13:05:00,71.79,71.81,71.78,71.79,1400.0,61.3463,61.3633,61.3377,61.3463,1400.0
2016-05-26 13:10:00,71.8,71.81,71.76,71.78,3409.0,61.3548,61.3633,61.3206,61.3377,3409.0
2016-05-26 13:15:00,71.79,71.81,71.79,71.81,3116.0,61.3463,61.3633,61.3463,61.3633,3116.0
2016-05-26 13:20:00,71.79,71.8,71.78,71.8,2500.0,61.3463,61.3548,61.3377,61.3548,2500.0
2016-05-26 13:25:00,71.81,71.83,71.8,71.82,2650.0,61.3633,61.3804,61.3548,61.3719,2650.0
2016-05-26 13:30:00,71.8,71.81,71.78,71.8,1366.0,61.3548,61.3633,61.3377,61.3548,1366.0
2016-05-26 13:35:00,71.81,71.82,71.79,71.79,2246.0,61.3633,61.3719,61.3463,61.3463,2246.0
2016-05-26 13:40:00,71.79,71.8,71.78,71.8,2415.0,61.3463,61.3548,61.3377,61.3548,2415.0
2016-05-26 13:45:00,71.79,71.83,71.79,71.83,3022.0,61.3463,61.3804,61.3463,61.3804,3022.0
2016-05-26 13:50:00,71.83,71.83,71.81,71.83,779.0,61.3804,61.3804,61.3633,61.3804,779.0
2016-05-26 13:55:00,71.83,71.84,71.82,71.83,2300.0,61.3804,61.389,61.3719,61.3804,2300.0
2016-05-26 14:00:00,71.83,71.84,71.81,71.82,2096.0,61.3804,61.389,61.3633,61.3719,2096.0
2016-05-26 14:05:00,71.82,71.82,71.79,71.79,2208.0,61.3719,61.3719,61.3463,61.3463,2208.0
2016-05-26 14:10:00,71.8,71.81,71.78,71.8,1650.0,61.3548,61.3633,61.3377,61.3548,1650.0
2016-05-26 14:15:00,71.81,71.82,71.77,71.79,2784.0,61.3633,61.3719,61.3292,61.3463,2784.0
2016-05-26 14:20:00,71.79,71.8,71.77,71.78,2746.0,61.3463,61.3548,61.3292,61.3377,2746.0
2016-05-26 14:25:00,71.79,71.79,71.77,71.79,2580.0,61.3463,61.3463,61.3292,61.3463,2580.0
2016-05-26 14:30:00,71.79,71.8,71.78,71.79,6247.0,61.3463,61.3548,61.3377,61.3463,6247.0
2016-05-26 14:35:00,71.78,71.78,71.75,71.76,1134.0,61.3377,61.3377,61.3121,61.3206,1134.0
2016-05-26 14:40:00,71.75,71.76,71.72,71.75,2009.0,61.3121,61.3206,61.2864,61.3121,2009.0
2016-05-26 14:45:00,71.75,71.77,71.75,71.77,925.0,61.3121,61.3292,61.3121,61.3292,925.0
2016-05-26 14:50:00,71.77,71.77,71.76,71.77,1272.0,61.3292,61.3292,61.3206,61.3292,1272.0
2016-05-26 14:55:00,71.78,71.79,71.77,71.77,2800.0,61.3377,61.3463,61.3292,61.3292,2800.0
2016-05-26 15:00:00,71.78,71.8,71.76,71.77,4649.0,61.3377,61.3548,61.3206,61.3292,4649.0
2016-05-26 15:05:00,71.76,71.81,71.76,71.79,8153.0,61.3206,61.3633,61.3206,61.3463,8153.0
2016-05-26 15:10:00,71.79,71.8,71.78,71.79,1600.0,61.3463,61.3548,61.3377,61.3463,1600.0
2016-05-26 15:15:00,71.78,71.81,71.78,71.81,2639.0,61.3377,61.3633,61.3377,61.3633,2639.0
2016-05-26 15:20:00,71.82,71.82,71.81,71.82,1100.0,61.3719,61.3719,61.3633,61.3719,1100.0
2016-05-26 15:25:00,71.81,71.82,71.81,71.82,4694.0,61.3633,61.3719,61.3633,61.3719,4694.0
2016-05-26 15:30:00,71.82,71.84,71.82,71.84,1700.0,61.3719,61.389,61.3719,61.389,1700.0
2016-05-26 15:35:00,71.84,71.86,71.82,71.86,3694.0,61.389,61.4061,61.3719,61.4061,3694.0
2016-05-26 15:40:00,71.87,71.9,71.86,71.89,2300.0,61.4146,61.4403,61.4061,61.4317,2300.0
2016-05-26 15:45:00,71.89,71.92,71.88,71.92,3180.0,61.4317,61.4573,61.4232,61.4573,3180.0
2016-05-26 15:50:00,71.92,71.93,71.89,71.89,27866.0,61.4573,61.4659,61.4317,61.4317,27866.0
2016-05-26 15:55:00,71.9,71.92,71.86,71.92,21809.0,61.4403,61.4573,61.4061,61.4573,21809.0
2016-05-27 09:30:00,71.91,72.41,71.91,72.41,18687.0,61.4488,61.8761,61.4488,61.8761,18687.0
2016-05-27 09:35:00,72.48,72.49,72.37,72.38,2577.0,61.9359,61.9444,61.8419,61.8504,2577.0
2016-05-27 09:40:00,72.4,72.49,72.4,72.48,2975.0,61.8675,61.9444,61.8675,61.9359,2975.0
2016-05-27 09:45:00,72.49,72.65,72.49,72.63,6967.0,61.9444,62.0811,61.9444,62.0641,6967.0
2016-05-27 09:50:00,72.58,72.66,72.45,72.5,4000.0,62.0213,62.0897,61.9102,61.953,4000.0
2016-05-27 09:55:00,72.51,72.54,72.44,72.45,2600.0,61.9615,61.9871,61.9017,61.9102,2600.0
2016-05-27 10:00:00,72.5,72.56,72.47,72.53,4599.0,61.953,62.0042,61.9273,61.9786,4599.0
2016-05-27 10:05:00,72.57,72.7,72.55,72.7,4500.0,62.0128,62.1239,61.9957,62.1239,4500.0
2016-05-27 10:10:00,72.68,72.68,72.62,72.67,3077.0,62.1068,62.1068,62.0555,62.0982,3077.0
2016-05-27 10:15:00,72.68,72.79,72.68,72.71,3800.0,62.1068,62.2008,62.1068,62.1324,3800.0
2016-05-27 10:20:00,72.68,72.82,72.68,72.79,4478.0,62.1068,62.2264,62.1068,62.2008,4478.0
2016-05-27 10:25:00,72.8,72.95,72.8,72.94,3485.0,62.2093,62.3375,62.2093,62.329,3485.0
2016-05-27 10:30:00,72.93,72.95,72.85,72.95,4800.0,62.3204,62.3375,62.2521,62.3375,4800.0
2016-05-27 10:35:00,72.95,72.98,72.93,72.97,2600.0,62.3375,62.3631,62.3204,62.3546,2600.0
2016-05-27 10:40:00,73.0,73.09,72.99,73.05,14701.0,62.3802,62.4571,62.3717,62.423,14701.0
2016-05-27 10:45:00,73.04,73.05,72.97,73.0,6096.0,62.4144,62.423,62.3546,62.3802,6096.0
2016-05-27 10:50:00,73.0,73.0,72.97,72.98,1600.0,62.3802,62.3802,62.3546,62.3631,1600.0
2016-05-27 10:55:00,72.98,73.0,72.93,72.94,4000.0,62.3631,62.3802,62.3204,62.329,4000.0
2016-05-27 11:00:00,72.96,73.0,72.95,72.96,3900.0,62.346,62.3802,62.3375,62.346,3900.0
2016-05-27 11:05:00,72.97,72.97,72.93,72.96,2431.0,62.3546,62.3546,62.3204,62.346,2431.0
2016-05-27 11:10:00,72.97,73.01,72.95,72.98,4300.0,62.3546,62.3888,62.3375,62.3631,4300.0
2016-05-27 11:15:00,72.98,72.98,72.92,72.93,2300.0,62.3631,62.3631,62.3119,62.3204,2300.0
2016-05-27 11:20:00,72.93,73.02,72.93,73.0,2809.0,62.3204,62.3973,62.3204,62.3802,2809.0
2016-05-27 11:25:00,73.01,73.05,73.01,73.02,3127.0,62.3888,62.423,62.3888,62.3973,3127.0
2016-05-27 11:30:00,73.03,73.05,72.96,72.96,4914.0,62.4059,62.423,62.346,62.346,4914.0
2016-05-27 11:35:00,72.97,73.02,72.97,73.0,4830.0,62.3546,62.3973,62.3546,62.3802,4830.0
2016-05-27 11:40:00,73.01,73.14,73.01,73.11,13913.0,62.3888,62.4999,62.3888,62.4742,13913.0
2016-05-27 11:45:00,73.11,73.11,73.04,73.07,4132.0,62.4742,62.4742,62.4144,62.44,4132.0
2016-05-27 11:50:00,73.08,73.08,72.98,72.98,8335.0,62.4486,62.4486,62.3631,62.3631,8335.0
2016-05-27 11:55:00,72.97,72.99,72.92,72.93,2930.0,62.3546,62.3717,62.3119,62.3204,2930.0
2016-05-27 12:00:00,72.92,72.94,72.9,72.94,5100.0,62.3119,62.329,62.2948,62.329,5100.0
2016-05-27 12:05:00,72.92,72.95,72.92,72.95,2900.0,62.3119,62.3375,62.3119,62.3375,2900.0
2016-05-27 12:10:00,72.94,72.95,72.92,72.95,4002.0,62.329,62.3375,62.3119,62.3375,4002.0
2016-05-27 12:15:00,72.94,72.96,72.92,72.95,5360.0,62.329,62.346,62.3119,62.3375,5360.0
2016-05-27 12:20:00,72.94,72.96,72.88,72.89,8413.0,62.329,62.346,62.2777,62.2862,8413.0
2016-05-27 12:25:00,72.87,72.93,72.86,72.92,4300.0,62.2691,62.3204,62.2606,62.3119,4300.0
2016-05-27 12:30:00,72.93,72.96,72.93,72.96,3800.0,62.3204,62.346,62.3204,62.346,3800.0
2016-05-27 12:35:00,72.97,73.01,72.97,72.99,2800.0,62.3546,62.3888,62.3546,62.3717,2800.0
2016-05-27 12:40:00,72.98,72.99,72.94,72.94,3701.0,62.3631,62.3717,62.329,62.329,3701.0
2016-05-27 12:45:00,72.94,72.98,72.92,72.98,3400.0,62.329,62.3631,62.3119,62.3631,3400.0
2016-05-27 12:50:00,72.99,72.99,72.92,72.93,2900.0,62.3717,62.3717,62.3119,62.3204,2900.0
2016-05-27 12:55:00,72.93,72.93,72.88,72.88,2768.0,62.3204,62.3204,62.2777,62.2777,2768.0
2016-05-27 13:00:00,72.88,72.92,72.87,72.88,5000.0,62.2777,62.3119,62.2691,62.2777,5000.0
2016-05-27 13:05:00,72.89,72.95,72.88,72.92,6406.0,62.2862,62.3375,62.2777,62.3119,6406.0
2016-05-27 13:10:00,72.91,72.91,72.85,72.85,1000.0,62.3033,62.3033,62.2521,62.2521,1000.0
2016-05-27 13:15:00,72.86,72.87,72.83,72.84,3300.0,62.2606,62.2691,62.235,62.2435,3300.0
2016-05-27 13:20:00,72.86,72.86,72.82,72.83,2370.0,62.2606,62.2606,62.2264,62.235,2370.0
2016-05-27 13:25:00,72.83,72.83,72.8,72.8,3604.0,62.235,62.235,62.2093,62.2093,3604.0
2016-05-27 13:30:00,72.8,72.85,72.8,72.84,4400.0,62.2093,62.2521,62.2093,62.2435,4400.0
2016-05-27 13:35:00,72.85,72.85,72.79,72.79,5342.0,62.2521,62.2521,62.2008,62.2008,5342.0
2016-05-27 13:40:00,72.79,72.8,72.77,72.77,5400.0,62.2008,62.2093,62.1837,62.1837,5400.0
2016-05-27 13:45:00,72.79,72.81,72.77,72.77,3300.0,62.2008,62.2179,62.1837,62.1837,3300.0
2016-05-27 13:50:00,72.77,72.8,72.75,72.77,9299.0,62.1837,62.2093,62.1666,62.1837,9299.0
2016-05-27 13:55:00,72.76,72.76,72.73,72.75,3200.0,62.1751,62.1751,62.1495,62.1666,3200.0
2016-05-27 14:00:00,72.75,72.78,72.7,72.77,16300.0,62.1666,62.1922,62.1239,62.1837,16300.0
2016-05-27 14:05:00,72.79,72.83,72.79,72.82,2900.0,62.2008,62.235,62.2008,62.2264,2900.0
2016-05-27 14:10:00,72.83,72.86,72.8,72.81,3600.0,62.235,62.2606,62.2093,62.2179,3600.0
2016-05-27 14:15:00,72.81,72.81,72.78,72.79,7900.0,62.2179,62.2179,62.1922,62.2008,7900.0
2016-05-27 14:20:00,72.8,72.83,72.78,72.78,4600.0,62.2093,62.235,62.1922,62.1922,4600.0
2016-05-27 14:25:00,72.78,72.84,72.78,72.8,6622.0,62.1922,62.2435,62.1922,62.2093,6622.0
2016-05-27 14:30:00,72.79,72.85,72.79,72.83,5598.0,62.2008,62.2521,62.2008,62.235,5598.0
2016-05-27 14:35:00,72.85,72.86,72.81,72.82,2604.0,62.2521,62.2606,62.2179,62.2264,2604.0
2016-05-27 14:40:00,72.82,72.85,72.82,72.84,2714.0,62.2264,62.2521,62.2264,62.2435,2714.0
2016-05-27 14:45:00,72.85,72.89,72.83,72.88,5901.0,62.2521,62.2862,62.235,62.2777,5901.0
2016-05-27 14:50:00,72.88,72.89,72.85,72.89,5875.0,62.2777,62.2862,62.2521,62.2862,5875.0
2016-05-27 14:55:00,72.9,72.92,72.89,72.9,2423.0,62.2948,62.3119,62.2862,62.2948,2423.0
2016-05-27 15:00:00,72.9,72.94,72.9,72.94,5375.0,62.2948,62.329,62.2948,62.329,5375.0
2016-05-27 15:05:00,72.95,72.97,72.93,72.94,3900.0,62.3375,62.3546,62.3204,62.329,3900.0
2016-05-27 15:10:00,72.94,72.95,72.92,72.92,5203.0,62.329,62.3375,62.3119,62.3119,5203.0
2016-05-27 15:15:00,72.92,72.94,72.91,72.93,2100.0,62.3119,62.329,62.3033,62.3204,2100.0
2016-05-27 15:20:00,72.94,72.95,72.88,72.89,7386.0,62.329,62.3375,62.2777,62.2862,7386.0
2016-05-27 15:25:00,72.9,72.91,72.87,72.88,6322.0,62.2948,62.3033,62.2691,62.2777,6322.0
2016-05-27 15:30:00,72.88,72.89,72.85,72.85,5400.0,62.2777,62.2862,62.2521,62.2521,5400.0
2016-05-27 15:35:00,72.86,72.87,72.85,72.85,6398.0,62.2606,62.2691,62.2521,62.2521,6398.0
2016-05-27 15:40:00,72.85,72.9,72.85,72.9,4025.0,62.2521,62.2948,62.2521,62.2948,4025.0
2016-05-27 15:45:00,72.91,72.91,72.89,72.9,6444.0,62.3033,62.3033,62.2862,62.2948,6444.0
2016-05-27 15:50:00,72.91,72.94,72.9,72.91,10095.0,62.3033,62.329,62.2948,62.3033,10095.0
2016-05-27 15:55:00,72.92,72.98,72.91,72.98,25935.0,62.3119,62.3631,62.3033,62.3631,25935.0
2016-05-31 09:30:00,72.81,73.09,72.72,73.09,12852.0,62.2179,62.4571,62.141,62.4571,12852.0
2016-05-31 09:35:00,72.98,73.08,72.95,73.03,4300.0,62.3631,62.4486,62.3375,62.4059,4300.0
2016-05-31 09:40:00,72.97,72.98,72.73,72.73,7315.0,62.3546,62.3631,62.1495,62.1495,7315.0
2016-05-31 09:45:00,72.75,72.8,72.63,72.66,12800.0,62.1666,62.2093,62.0641,62.0897,12800.0
2016-05-31 09:50:00,72.67,72.67,72.59,72.63,10769.0,62.0982,62.0982,62.0299,62.0641,10769.0
2016-05-31 09:55:00,72.62,72.66,72.54,72.54,11932.0,62.0555,62.0897,61.9871,61.9871,11932.0
2016-05-31 10:00:00,72.55,72.67,72.54,72.67,12993.0,61.9957,62.0982,61.9871,62.0982,12993.0
2016-05-31 10:05:00,72.69,72.72,72.67,72.7,4600.0,62.1153,62.141,62.0982,62.1239,4600.0
2016-05-31 10:10:00,72.69,72.82,72.66,72.79,4900.0,62.1153,62.2264,62.0897,62.2008,4900.0
2016-05-31 10:15:00,72.78,72.78,72.65,72.72,4955.0,62.1922,62.1922,62.0811,62.141,4955.0
2016-05-31 10:20:00,72.73,72.8,72.7,72.8,4533.0,62.1495,62.2093,62.1239,62.2093,4533.0
2016-05-31 10:25:00,72.79,72.8,72.75,72.75,5934.0,62.2008,62.2093,62.1666,62.1666,5934.0
2016-05-31 10:30:00,72.77,72.78,72.72,72.78,3713.0,62.1837,62.1922,62.141,62.1922,3713.0
2016-05-31 10:35:00,72.79,72.8,72.67,72.72,42140.0,62.2008,62.2093,62.0982,62.141,42140.0
2016-05-31 10:40:00,72.71,72.76,72.68,72.75,8615.0,62.1324,62.1751,62.1068,62.1666,8615.0
2016-05-31 10:45:00,72.75,72.75,72.7,72.72,4888.0,62.1666,62.1666,62.1239,62.141,4888.0
2016-05-31 10:50:00,72.73,72.76,72.69,72.69,3600.0,62.1495,62.1751,62.1153,62.1153,3600.0
2016-05-31 10:55:00,72.67,72.67,72.64,72.65,2594.0,62.0982,62.0982,62.0726,62.0811,2594.0
2016-05-31 11:00:00,72.63,72.67,72.61,72.66,4698.0,62.0641,62.0982,62.047,62.0897,4698.0
2016-05-31 11:05:00,72.65,72.66,72.6,72.62,7040.0,62.0811,62.0897,62.0384,62.0555,7040.0
2016-05-31 11:10:00,72.63,72.63,72.59,72.62,8700.0,62.0641,62.0641,62.0299,62.0555,8700.0
2016-05-31 11:15:00,72.61,72.63,72.57,72.61,8742.0,62.047,62.0641,62.0128,62.047,8742.0
2016-05-31 11:20:00,72.62,72.64,72.6,72.64,8000.0,62.0555,62.0726,62.0384,62.0726,8000.0
2016-05-31 11:25:00,72.64,72.64,72.57,72.57,13774.0,62.0726,62.0726,62.0128,62.0128,13774.0
2016-05-31 11:30:00,72.57,72.66,72.56,72.61,10700.0,62.0128,62.0897,62.0042,62.047,10700.0
2016-05-31 11:35:00,72.6,72.65,72.6,72.63,5726.0,62.0384,62.0811,62.0384,62.0641,5726.0
2016-05-31 11:40:00,72.64,72.66,72.59,72.59,8400.0,62.0726,62.0897,62.0299,62.0299,8400.0
2016-05-31 11:45:00,72.6,72.64,72.59,72.62,5500.0,62.0384,62.0726,62.0299,62.0555,5500.0
2016-05-31 11:50:00,72.63,72.65,72.62,72.63,11360.0,62.0641,62.0811,62.0555,62.0641,11360.0
2016-05-31 11:55:00,72.62,72.63,72.59,72.59,4759.0,62.0555,62.0641,62.0299,62.0299,4759.0
2016-05-31 12:00:00,72.59,72.6,72.57,72.6,6190.0,62.0299,62.0384,62.0128,62.0384,6190.0
2016-05-31 12:05:00,72.59,72.6,72.55,72.56,8510.0,62.0299,62.0384,61.9957,62.0042,8510.0
2016-05-31 12:10:00,72.57,72.61,72.55,72.6,10789.0,62.0128,62.047,61.9957,62.0384,10789.0
2016-05-31 12:15:00,72.59,72.67,72.59,72.66,6870.0,62.0299,62.0982,62.0299,62.0897,6870.0
2016-05-31 12:20:00,72.66,72.71,72.65,72.71,2700.0,62.0897,62.1324,62.0811,62.1324,2700.0
2016-05-31 12:25:00,72.7,72.74,72.7,72.71,2300.0,62.1239,62.1581,62.1239,62.1324,2300.0
2016-05-31 12:30:00,72.7,72.72,72.7,72.72,4354.0,62.1239,62.141,62.1239,62.141,4354.0
2016-05-31 12:35:00,72.71,72.76,72.7,72.75,3969.0,62.1324,62.1751,62.1239,62.1666,3969.0
2016-05-31 12:40:00,72.74,72.76,72.71,72.71,1400.0,62.1581,62.1751,62.1324,62.1324,1400.0
2016-05-31 12:45:00,72.72,72.73,72.69,72.71,6700.0,62.141,62.1495,62.1153,62.1324,6700.0
2016-05-31 12:50:00,72.72,72.78,72.72,72.76,5607.0,62.141,62.1922,62.141,62.1751,5607.0
2016-05-31 12:55:00,72.76,72.76,72.73,72.75,4735.0,62.1751,62.1751,62.1495,62.1666,4735.0
2016-05-31 13:00:00,72.73,72.74,72.68,72.69,5178.0,62.1495,62.1581,62.1068,62.1153,5178.0
2016-05-31 13:05:00,72.69,72.7,72.67,72.7,3498.0,62.1153,62.1239,62.0982,62.1239,3498.0
2016-05-31 13:10:00,72.7,72.72,72.7,72.72,2200.0,62.1239,62.141,62.1239,62.141,2200.0
2016-05-31 13:15:00,72.72,72.73,72.7,72.71,2800.0,62.141,62.1495,62.1239,62.1324,2800.0
2016-05-31 13:20:00,72.71,72.74,72.71,72.72,5662.0,62.1324,62.1581,62.1324,62.141,5662.0
2016-05-31 13:25:00,72.71,72.79,72.71,72.79,5000.0,62.1324,62.2008,62.1324,62.2008,5000.0
2016-05-31 13:30:00,72.8,72.83,72.79,72.81,7133.0,62.2093,62.235,62.2008,62.2179,7133.0
2016-05-31 13:35:00,72.81,72.81,72.78,72.79,4200.0,62.2179,62.2179,62.1922,62.2008,4200.0
2016-05-31 13:40:00,72.79,72.81,72.76,72.77,2800.0,62.2008,62.2179,62.1751,62.1837,2800.0
2016-05-31 13:45:00,72.76,72.79,72.73,72.75,7900.0,62.1751,62.2008,62.1495,62.1666,7900.0
2016-05-31 13:50:00,72.76,72.76,72.72,72.72,3556.0,62.1751,62.1751,62.141,62.141,3556.0
2016-05-31 13:55:00,72.72,72.73,72.7,72.73,1468.0,62.141,62.1495,62.1239,62.1495,1468.0
2016-05-31 14:00:00,72.74,72.75,72.64,72.65,4300.0,62.1581,62.1666,62.0726,62.0811,4300.0
2016-05-31 14:05:00,72.64,72.67,72.63,72.66,5000.0,62.0726,62.0982,62.0641,62.0897,5000.0
2016-05-31 14:10:00,72.65,72.67,72.63,72.66,6598.0,62.0811,62.0982,62.0641,62.0897,6598.0
2016-05-31 14:15:00,72.67,72.67,72.64,72.64,3400.0,62.0982,62.0982,62.0726,62.0726,3400.0
2016-05-31 14:20:00,72.65,72.7,72.65,72.68,9642.0,62.0811,62.1239,62.0811,62.1068,9642.0
2016-05-31 14:25:00,72.68,72.72,72.68,72.71,6735.0,62.1068,62.141,62.1068,62.1324,6735.0
2016-05-31 14:30:00,72.71,72.71,72.67,72.7,5593.0,62.1324,62.1324,62.0982,62.1239,5593.0
2016-05-31 14:35:00,72.69,72.69,72.66,72.67,5600.0,62.1153,62.1153,62.0897,62.0982,5600.0
2016-05-31 14:40:00,72.68,72.7,72.65,72.7,9102.0,62.1068,62.1239,62.0811,62.1239,9102.0
2016-05-31 14:45:00,72.69,72.76,72.68,72.76,15099.0,62.1153,62.1751,62.1068,62.1751,15099.0
2016-05-31 14:50:00,72.76,72.76,72.71,72.73,6435.0,62.1751,62.1751,62.1324,62.1495,6435.0
2016-05-31 14:55:00,72.73,72.73,72.71,72.73,9472.0,62.1495,62.1495,62.1324,62.1495,9472.0
2016-05-31 15:00:00,72.73,72.73,72.68,72.68,15157.0,62.1495,62.1495,62.1068,62.1068,15157.0
2016-05-31 15:05:00,72.69,72.72,72.68,72.72,14133.0,62.1153,62.141,62.1068,62.141,14133.0
2016-05-31 15:10:00,72.73,72.74,72.72,72.73,19110.0,62.1495,62.1581,62.141,62.1495,19110.0
2016-05-31 15:15:00,72.73,72.77,72.73,72.77,15645.0,62.1495,62.1837,62.1495,62.1837,15645.0
2016-05-31 15:20:00,72.77,72.78,72.74,72.75,7897.0,62.1837,62.1922,62.1581,62.1666,7897.0
2016-05-31 15:25:00,72.74,72.75,72.73,72.73,10811.0,62.1581,62.1666,62.1495,62.1495,10811.0
2016-05-31 15:30:00,72.74,72.79,72.74,72.78,14552.0,62.1581,62.2008,62.1581,62.1922,14552.0
2016-05-31 15:35:00,72.79,72.79,72.77,72.78,11917.0,62.2008,62.2008,62.1837,62.1922,11917.0
2016-05-31 15:40:00,72.77,72.82,72.75,72.82,29497.0,62.1837,62.2264,62.1666,62.2264,29497.0
2016-05-31 15:45:00,72.82,72.87,72.82,72.85,7023.0,62.2264,62.2691,62.2264,62.2521,7023.0
2016-05-31 15:50:00,72.86,72.9,72.85,72.88,39927.0,62.2606,62.2948,62.2521,62.2777,39927.0
2016-05-31 15:55:00,72.87,72.94,72.85,72.93,88980.0,62.2691,62.329,62.2521,62.3204,88980.0
2016-06-01 09:30:00,72.81,72.84,72.64,72.66,10174.0,62.2179,62.2435,62.0726,62.0897,10174.0
2016-06-01 09:35:00,72.65,72.79,72.65,72.74,9556.0,62.0811,62.2008,62.0811,62.1581,9556.0
2016-06-01 09:40:00,72.74,72.83,72.7,72.74,2729.0,62.1581,62.235,62.1239,62.1581,2729.0
2016-06-01 09:45:00,72.71,72.72,72.58,72.65,8440.0,62.1324,62.141,62.0213,62.0811,8440.0
2016-06-01 09:50:00,72.65,72.73,72.62,72.68,11901.0,62.0811,62.1495,62.0555,62.1068,11901.0
2016-06-01 09:55:00,72.65,72.66,72.55,72.64,7016.0,62.0811,62.0897,61.9957,62.0726,7016.0
2016-06-01 10:00:00,72.64,72.8,72.58,72.79,13512.0,62.0726,62.2093,62.0213,62.2008,13512.0
2016-06-01 10:05:00,72.83,72.94,72.83,72.87,8520.0,62.235,62.329,62.235,62.2691,8520.0
2016-06-01 10:10:00,72.89,72.89,72.82,72.88,12123.0,62.2862,62.2862,62.2264,62.2777,12123.0
2016-06-01 10:15:00,72.88,72.91,72.85,72.86,8536.0,62.2777,62.3033,62.2521,62.2606,8536.0
2016-06-01 10:20:00,72.87,72.94,72.87,72.92,8410.0,62.2691,62.329,62.2691,62.3119,8410.0
2016-06-01 10:25:00,72.93,72.97,72.89,72.9,5694.0,62.3204,62.3546,62.2862,62.2948,5694.0
2016-06-01 10:30:00,72.9,72.96,72.88,72.96,11607.0,62.2948,62.346,62.2777,62.346,11607.0
2016-06-01 10:35:00,72.95,72.99,72.94,72.98,3006.0,62.3375,62.3717,62.329,62.3631,3006.0
2016-06-01 10:40:00,73.01,73.06,73.0,73.03,16251.0,62.3888,62.4315,62.3802,62.4059,16251.0
2016-06-01 10:45:00,73.05,73.05,73.0,73.04,11955.0,62.423,62.423,62.3802,62.4144,11955.0
2016-06-01 10:50:00,73.04,73.09,73.02,73.07,9566.0,62.4144,62.4571,62.3973,62.44,9566.0
2016-06-01 10:55:00,73.06,73.13,73.05,73.1,5471.0,62.4315,62.4913,62.423,62.4657,5471.0
2016-06-01 11:00:00,73.1,73.12,73.09,73.11,3730.0,62.4657,62.4828,62.4571,62.4742,3730.0
2016-06-01 11:05:00,73.13,73.19,73.11,73.17,3280.0,62.4913,62.5426,62.4742,62.5255,3280.0
2016-06-01 11:10:00,73.16,73.18,73.14,73.14,2800.0,62.517,62.534,62.4999,62.4999,2800.0
2016-06-01 11:15:00,73.12,73.12,73.06,73.07,3419.0,62.4828,62.4828,62.4315,62.44,3419.0
2016-06-01 11:20:00,73.07,73.07,73.0,73.0,5652.0,62.44,62.44,62.3802,62.3802,5652.0
2016-06-01 11:25:00,72.99,73.0,72.95,72.98,5106.0,62.3717,62.3802,62.3375,62.3631,5106.0
2016-06-01 11:30:00,72.95,73.01,72.95,72.98,7237.0,62.3375,62.3888,62.3375,62.3631,7237.0
2016-06-01 11:35:00,72.97,72.97,72.89,72.89,1900.0,62.3546,62.3546,62.2862,62.2862,1900.0
2016-06-01 11:40:00,72.89,72.9,72.87,72.87,3595.0,62.2862,62.2948,62.2691,62.2691,3595.0
2016-06-01 11:45:00,72.88,72.91,72.84,72.86,6199.0,62.2777,62.3033,62.2435,62.2606,6199.0
2016-06-01 11:50:00,72.89,72.9,72.86,72.86,2867.0,62.2862,62.2948,62.2606,62.2606,2867.0
2016-06-01 11:55:00,72.85,72.87,72.82,72.82,7428.0,62.2521,62.2691,62.2264,62.2264,7428.0
2016-06-01 12:00:00,72.81,72.84,72.79,72.84,8692.0,62.2179,62.2435,62.2008,62.2435,8692.0
2016-06-01 12:05:00,72.85,72.86,72.8,72.8,3327.0,62.2521,62.2606,62.2093,62.2093,3327.0
2016-06-01 12:10:00,72.8,72.83,72.8,72.83,4250.0,62.2093,62.235,62.2093,62.235,4250.0
2016-06-01 12:15:00,72.82,72.82,72.8,72.8,3293.0,62.2264,62.2264,62.2093,62.2093,3293.0
2016-06-01 12:20:00,72.83,72.84,72.8,72.82,2800.0,62.235,62.2435,62.2093,62.2264,2800.0
2016-06-01 12:25:00,72.83,72.83,72.8,72.83,3288.0,62.235,62.235,62.2093,62.235,3288.0
2016-06-01 12:30:00,72.82,72.83,72.79,72.82,2929.0,62.2264,62.235,62.2008,62.2264,2929.0
2016-06-01 12:35:00,72.81,72.82,72.79,72.79,3086.0,62.2179,62.2264,62.2008,62.2008,3086.0
2016-06-01 12:40:00,72.78,72.81,72.78,72.81,5209.0,62.1922,62.2179,62.1922,62.2179,5209.0
2016-06-01 12:45:00,72.82,72.86,72.81,72.83,5101.0,62.2264,62.2606,62.2179,62.235,5101.0
2016-06-01 12:50:00,72.8,72.81,72.8,72.8,1000.0,62.2093,62.2179,62.2093,62.2093,1000.0
2016-06-01 12:55:00,72.81,72.86,72.81,72.85,4659.0,62.2179,62.2606,62.2179,62.2521,4659.0
2016-06-01 13:00:00,72.85,72.87,72.81,72.85,6305.0,62.2521,62.2691,62.2179,62.2521,6305.0
2016-06-01 13:05:00,72.84,72.87,72.82,72.84,3209.0,62.2435,62.2691,62.2264,62.2435,3209.0
2016-06-01 13:10:00,72.85,72.85,72.81,72.82,7069.0,62.2521,62.2521,62.2179,62.2264,7069.0
2016-06-01 13:15:00,72.82,72.83,72.8,72.8,9590.0,62.2264,62.235,62.2093,62.2093,9590.0
2016-06-01 13:20:00,72.81,72.86,72.81,72.85,3700.0,62.2179,62.2606,62.2179,62.2521,3700.0
2016-06-01 13:25:00,72.85,72.88,72.85,72.85,2346.0,62.2521,62.2777,62.2521,62.2521,2346.0
2016-06-01 13:30:00,72.86,72.87,72.84,72.86,2350.0,62.2606,62.2691,62.2435,62.2606,2350.0
2016-06-01 13:35:00,72.86,72.87,72.79,72.82,7314.0,62.2606,62.2691,62.2008,62.2264,7314.0
2016-06-01 13:40:00,72.8,72.83,72.78,72.83,6501.0,62.2093,62.235,62.1922,62.235,6501.0
2016-06-01 13:45:00,72.83,72.87,72.82,72.85,10200.0,62.235,62.2691,62.2264,62.2521,10200.0
2016-06-01 13:50:00,72.87,72.88,72.83,72.85,17605.0,62.2691,62.2777,62.235,62.2521,17605.0
2016-06-01 13:55:00,72.84,72.89,72.84,72.88,2400.0,62.2435,62.2862,62.2435,62.2777,2400.0
2016-06-01 14:00:00,72.89,72.93,72.88,72.93,2507.0,62.2862,62.3204,62.2777,62.3204,2507.0
2016-06-01 14:05:00,72.92,72.97,72.92,72.97,1540.0,62.3119,62.3546,62.3119,62.3546,1540.0
2016-06-01 14:10:00,72.96,73.02,72.96,73.02,1799.0,62.346,62.3973,62.346,62.3973,1799.0
2016-06-01 14:15:00,73.03,73.08,73.03,73.07,5105.0,62.4059,62.4486,62.4059,62.44,5105.0
2016-06-01 14:20:00,73.06,73.06,73.02,73.03,7331.0,62.4315,62.4315,62.3973,62.4059,7331.0
2016-06-01 14:25:00,73.03,73.06,73.02,73.05,12644.0,62.4059,62.4315,62.3973,62.423,12644.0
2016-06-01 14:30:00,73.04,73.05,72.98,73.05,16888.0,62.4144,62.423,62.3631,62.423,16888.0
2016-06-01 14:35:00,73.03,73.04,73.01,73.03,8550.0,62.4059,62.4144,62.3888,62.4059,8550.0
2016-06-01 14:40:00,73.03,73.07,73.03,73.07,12692.0,62.4059,62.44,62.4059,62.44,12692.0
2016-06-01 14:45:00,73.06,73.08,73.05,73.07,6100.0,62.4315,62.4486,62.423,62.44,6100.0
2016-06-01 14:50:00,73.06,73.08,73.05,73.07,4100.0,62.4315,62.4486,62.423,62.44,4100.0
2016-06-01 14:55:00,73.08,73.09,73.05,73.06,6373.0,62.4486,62.4571,62.423,62.4315,6373.0
2016-06-01 15:00:00,73.07,73.09,73.03,73.06,21974.0,62.44,62.4571,62.4059,62.4315,21974.0
2016-06-01 15:05:00,73.06,73.07,73.04,73.04,4206.0,62.4315,62.44,62.4144,62.4144,4206.0
2016-06-01 15:10:00,73.03,73.06,73.02,73.05,5550.0,62.4059,62.4315,62.3973,62.423,5550.0
2016-06-01 15:15:00,73.06,73.09,73.04,73.06,4778.0,62.4315,62.4571,62.4144,62.4315,4778.0
2016-06-01 15:20:00,73.06,73.08,73.05,73.05,2610.0,62.4315,62.4486,62.423,62.423,2610.0
2016-06-01 15:25:00,73.05,73.06,73.03,73.06,3200.0,62.423,62.4315,62.4059,62.4315,3200.0
2016-06-01 15:30:00,73.07,73.08,73.05,73.07,11957.0,62.44,62.4486,62.423,62.44,11957.0
2016-06-01 15:35:00,73.07,73.1,73.06,73.07,17427.0,62.44,62.4657,62.4315,62.44,17427.0
2016-06-01 15:40:00,73.07,73.07,73.04,73.05,8152.0,62.44,62.44,62.4144,62.423,8152.0
2016-06-01 15:45:00,73.05,73.05,73.02,73.03,7650.0,62.423,62.423,62.3973,62.4059,7650.0
2016-06-01 15:50:00,73.04,73.08,73.03,73.06,32848.0,62.4144,62.4486,62.4059,62.4315,32848.0
2016-06-01 15:55:00,73.06,73.15,73.04,73.12,123731.0,62.4315,62.5084,62.4144,62.4828,123731.0
2016-06-02 09:30:00,72.98,73.03,72.88,72.91,6055.0,62.3631,62.4059,62.2777,62.3033,6055.0
2016-06-02 09:35:00,72.9,73.41,72.9,73.2,13427.0,62.2948,62.7306,62.2948,62.5511,13427.0
2016-06-02 09:40:00,73.23,73.33,73.21,73.3,6992.0,62.5768,62.6622,62.5597,62.6366,6992.0
2016-06-02 09:45:00,73.31,73.42,73.21,73.21,9349.0,62.6451,62.7391,62.5597,62.5597,9349.0
2016-06-02 09:50:00,73.18,73.28,73.1,73.28,12096.0,62.534,62.6195,62.4657,62.6195,12096.0
2016-06-02 09:55:00,73.32,73.46,73.29,73.41,9204.0,62.6537,62.7733,62.628,62.7306,9204.0
2016-06-02 10:00:00,73.37,73.49,73.36,73.47,11189.0,62.6964,62.7989,62.6879,62.7819,11189.0
2016-06-02 10:05:00,73.48,73.65,73.47,73.6,13286.0,62.7904,62.9357,62.7819,62.8929,13286.0
2016-06-02 10:10:00,73.6,73.6,73.35,73.35,9200.0,62.8929,62.8929,62.6793,62.6793,9200.0
2016-06-02 10:15:00,73.38,73.39,73.24,73.26,5886.0,62.7049,62.7135,62.5853,62.6024,5886.0
2016-06-02 10:20:00,73.22,73.26,73.17,73.19,16841.0,62.5682,62.6024,62.5255,62.5426,16841.0
2016-06-02 10:25:00,73.18,73.21,73.04,73.04,10386.0,62.534,62.5597,62.4144,62.4144,10386.0
2016-06-02 10:30:00,73.05,73.1,73.01,73.07,20954.0,62.423,62.4657,62.3888,62.44,20954.0
2016-06-02 10:35:00,73.08,73.11,73.0,73.04,18600.0,62.4486,62.4742,62.3802,62.4144,18600.0
2016-06-02 10:40:00,73.05,73.07,73.0,73.0,5571.0,62.423,62.44,62.3802,62.3802,5571.0
2016-06-02 10:45:00,73.01,73.01,72.95,72.98,5700.0,62.3888,62.3888,62.3375,62.3631,5700.0
2016-06-02 10:50:00,72.98,72.99,72.9,72.96,40107.0,62.3631,62.3717,62.2948,62.346,40107.0
2016-06-02 10:55:00,72.95,72.95,72.81,72.87,72451.0,62.3375,62.3375,62.2179,62.2691,72451.0
2016-06-02 11:00:00,72.9,73.12,72.88,73.11,34320.0,62.2948,62.4828,62.2777,62.4742,34320.0
2016-06-02 11:05:00,73.13,73.18,73.13,73.14,4867.0,62.4913,62.534,62.4913,62.4999,4867.0
2016-06-02 11:10:00,73.1,73.11,73.07,73.11,9593.0,62.4657,62.4742,62.44,62.4742,9593.0
2016-06-02 11:15:00,73.11,73.15,73.06,73.06,14830.0,62.4742,62.5084,62.4315,62.4315,14830.0
2016-06-02 11:20:00,73.06,73.07,73.03,73.07,6598.0,62.4315,62.44,62.4059,62.44,6598.0
2016-06-02 11:25:00,73.08,73.12,73.07,73.12,4000.0,62.4486,62.4828,62.44,62.4828,4000.0
2016-06-02 11:30:00,73.12,73.14,73.09,73.1,2500.0,62.4828,62.4999,62.4571,62.4657,2500.0
2016-06-02 11:35:00,73.08,73.12,73.07,73.07,3200.0,62.4486,62.4828,62.44,62.44,3200.0
2016-06-02 11:40:00,73.08,73.11,73.07,73.11,9481.0,62.4486,62.4742,62.44,62.4742,9481.0
2016-06-02 11:45:00,73.08,73.1,73.03,73.05,6000.0,62.4486,62.4657,62.4059,62.423,6000.0
2016-06-02 11:50:00,73.05,73.07,73.02,73.07,4005.0,62.423,62.44,62.3973,62.44,4005.0
2016-06-02 11:55:00,73.08,73.1,73.04,73.04,8709.0,62.4486,62.4657,62.4144,62.4144,8709.0
2016-06-02 12:00:00,73.03,73.04,73.0,73.03,9860.0,62.4059,62.4144,62.3802,62.4059,9860.0
2016-06-02 12:05:00,73.02,73.06,72.99,72.99,5178.0,62.3973,62.4315,62.3717,62.3717,5178.0
2016-06-02 12:10:00,73.01,73.04,72.99,72.99,7645.0,62.3888,62.4144,62.3717,62.3717,7645.0
2016-06-02 12:15:00,72.99,73.02,72.98,73.02,3732.0,62.3717,62.3973,62.3631,62.3973,3732.0
2016-06-02 12:20:00,73.0,73.03,72.95,72.95,12883.0,62.3802,62.4059,62.3375,62.3375,12883.0
2016-06-02 12:25:00,72.96,72.96,72.9,72.92,18103.0,62.346,62.346,62.2948,62.3119,18103.0
2016-06-02 12:30:00,72.92,72.97,72.91,72.92,27828.0,62.3119,62.3546,62.3033,62.3119,27828.0
2016-06-02 12:35:00,72.91,72.93,72.88,72.93,48457.0,62.3033,62.3204,62.2777,62.3204,48457.0
2016-06-02 12:40:00,72.93,72.94,72.84,72.84,33611.0,62.3204,62.329,62.2435,62.2435,33611.0
2016-06-02 12:45:00,72.84,72.85,72.78,72.81,18755.0,62.2435,62.2521,62.1922,62.2179,18755.0
2016-06-02 12:50:00,72.81,72.89,72.81,72.89,23179.0,62.2179,62.2862,62.2179,62.2862,23179.0
2016-06-02 12:55:00,72.89,72.89,72.85,72.86,22380.0,62.2862,62.2862,62.2521,62.2606,22380.0
2016-06-02 13:00:00,72.87,72.9,72.81,72.82,15181.0,62.2691,62.2948,62.2179,62.2264,15181.0
2016-06-02 13:05:00,72.81,72.83,72.77,72.78,31482.0,62.2179,62.235,62.1837,62.1922,31482.0
2016-06-02 13:10:00,72.78,72.81,72.74,72.77,39608.0,62.1922,62.2179,62.1581,62.1837,39608.0
2016-06-02 13:15:00,72.78,72.81,72.76,72.8,16965.0,62.1922,62.2179,62.1751,62.2093,16965.0
2016-06-02 13:20:00,72.8,72.87,72.8,72.82,82665.0,62.2093,62.2691,62.2093,62.2264,82665.0
2016-06-02 13:25:00,72.81,72.82,72.77,72.8,10089.0,62.2179,62.2264,62.1837,62.2093,10089.0
2016-06-02 13:30:00,72.81,72.83,72.8,72.82,5760.0,62.2179,62.235,62.2093,62.2264,5760.0
2016-06-02 13:35:00,72.84,72.93,72.84,72.91,18204.0,62.2435,62.3204,62.2435,62.3033,18204.0
2016-06-02 13:40:00,72.9,72.94,72.87,72.91,10032.0,62.2948,62.329,62.2691,62.3033,10032.0
2016-06-02 13:45:00,72.9,72.93,72.86,72.91,11534.0,62.2948,62.3204,62.2606,62.3033,11534.0
2016-06-02 13:50:00,72.91,72.97,72.9,72.97,21795.0,62.3033,62.3546,62.2948,62.3546,21795.0
2016-06-02 13:55:00,73.0,73.05,73.0,73.01,3871.0,62.3802,62.423,62.3802,62.3888,3871.0
2016-06-02 14:00:00,73.02,73.06,72.99,73.01,12185.0,62.3973,62.4315,62.3717,62.3888,12185.0
2016-06-02 14:05:00,73.0,73.06,73.0,73.06,4391.0,62.3802,62.4315,62.3802,62.4315,4391.0
2016-06-02 14:10:00,73.05,73.05,73.01,73.01,2099.0,62.423,62.423,62.3888,62.3888,2099.0
2016-06-02 14:15:00,73.03,73.06,73.02,73.06,2700.0,62.4059,62.4315,62.3973,62.4315,2700.0
2016-06-02 14:20:00,73.06,73.06,73.02,73.03,3104.0,62.4315,62.4315,62.3973,62.4059,3104.0
2016-06-02 14:25:00,73.03,73.05,73.01,73.02,7460.0,62.4059,62.423,62.3888,62.3973,7460.0
2016-06-02 14:30:00,73.02,73.05,73.02,73.04,2600.0,62.3973,62.423,62.3973,62.4144,2600.0
2016-06-02 14:35:00,73.04,73.06,73.02,73.06,3986.0,62.4144,62.4315,62.3973,62.4315,3986.0
2016-06-02 14:40:00,73.07,73.1,73.06,73.08,4600.0,62.44,62.4657,62.4315,62.4486,4600.0
2016-06-02 14:45:00,73.09,73.15,73.08,73.13,3188.0,62.4571,62.5084,62.4486,62.4913,3188.0
2016-06-02 14:50:00,73.15,73.19,73.15,73.18,600.0,62.5084,62.5426,62.5084,62.534,600.0
2016-06-02 14:55:00,73.16,73.2,73.15,73.18,6364.0,62.517,62.5511,62.5084,62.534,6364.0
2016-06-02 15:00:00,73.18,73.19,73.14,73.16,7235.0,62.534,62.5426,62.4999,62.517,7235.0
2016-06-02 15:05:00,73.16,73.22,73.16,73.22,3680.0,62.517,62.5682,62.517,62.5682,3680.0
2016-06-02 15:10:00,73.21,73.21,73.17,73.19,5400.0,62.5597,62.5597,62.5255,62.5426,5400.0
2016-06-02 15:15:00,73.19,73.24,73.19,73.24,6400.0,62.5426,62.5853,62.5426,62.5853,6400.0
2016-06-02 15:20:00,73.24,73.27,73.24,73.25,5226.0,62.5853,62.611,62.5853,62.5939,5226.0
2016-06-02 15:25:00,73.26,73.29,73.23,73.28,7322.0,62.6024,62.628,62.5768,62.6195,7322.0
2016-06-02 15:30:00,73.28,73.3,73.25,73.27,9788.0,62.6195,62.6366,62.5939,62.611,9788.0
2016-06-02 15:35:00,73.27,73.3,73.27,73.28,4935.0,62.611,62.6366,62.611,62.6195,4935.0
2016-06-02 15:40:00,73.28,73.3,73.27,73.28,7929.0,62.6195,62.6366,62.611,62.6195,7929.0
2016-06-02 15:45:00,73.28,73.28,73.2,73.2,5958.0,62.6195,62.6195,62.5511,62.5511,5958.0
2016-06-02 15:50:00,73.21,73.24,73.16,73.17,34018.0,62.5597,62.5853,62.517,62.5255,34018.0
2016-06-02 15:55:00,73.17,73.28,73.16,73.27,47083.0,62.5255,62.6195,62.517,62.611,47083.0
2016-06-03 09:30:00,73.13,73.13,72.86,72.89,5548.0,62.4913,62.4913,62.2606,62.2862,5548.0
2016-06-03 09:35:00,72.83,72.87,72.64,72.77,5095.0,62.235,62.2691,62.0726,62.1837,5095.0
2016-06-03 09:40:00,72.81,73.03,72.81,73.0,8469.0,62.2179,62.4059,62.2179,62.3802,8469.0
2016-06-03 09:45:00,73.08,73.08,72.95,72.97,3200.0,62.4486,62.4486,62.3375,62.3546,3200.0
2016-06-03 09:50:00,72.97,72.99,72.93,72.95,3900.0,62.3546,62.3717,62.3204,62.3375,3900.0
2016-06-03 09:55:00,72.96,73.05,72.92,73.01,19138.0,62.346,62.423,62.3119,62.3888,19138.0
2016-06-03 10:00:00,73.0,73.0,72.82,72.86,13138.0,62.3802,62.3802,62.2264,62.2606,13138.0
2016-06-03 10:05:00,72.86,72.89,72.8,72.81,7800.0,62.2606,62.2862,62.2093,62.2179,7800.0
2016-06-03 10:10:00,72.8,72.81,72.76,72.81,6395.0,62.2093,62.2179,62.1751,62.2179,6395.0
2016-06-03 10:15:00,72.81,72.97,72.81,72.94,11178.0,62.2179,62.3546,62.2179,62.329,11178.0
2016-06-03 10:20:00,72.94,73.0,72.87,73.0,9219.0,62.329,62.3802,62.2691,62.3802,9219.0
2016-06-03 10:25:00,73.0,73.06,72.96,72.99,8960.0,62.3802,62.4315,62.346,62.3717,8960.0
2016-06-03 10:30:00,72.98,73.14,72.92,73.13,13609.0,62.3631,62.4999,62.3119,62.4913,13609.0
2016-06-03 10:35:00,73.13,73.21,73.12,73.15,11823.0,62.4913,62.5597,62.4828,62.5084,11823.0
2016-06-03 10:40:00,73.16,73.16,73.1,73.14,11259.0,62.517,62.517,62.4657,62.4999,11259.0
2016-06-03 10:45:00,73.12,73.13,73.09,73.13,9280.0,62.4828,62.4913,62.4571,62.4913,9280.0
2016-06-03 10:50:00,73.12,73.15,73.06,73.08,6800.0,62.4828,62.5084,62.4315,62.4486,6800.0
2016-06-03 10:55:00,73.07,73.07,73.02,73.05,7283.0,62.44,62.44,62.3973,62.423,7283.0
2016-06-03 11:00:00,73.05,73.06,73.0,73.04,4500.0,62.423,62.4315,62.3802,62.4144,4500.0
2016-06-03 11:05:00,73.06,73.09,73.02,73.03,9486.0,62.4315,62.4571,62.3973,62.4059,9486.0
2016-06-03 11:10:00,73.03,73.04,72.99,72.99,9300.0,62.4059,62.4144,62.3717,62.3717,9300.0
2016-06-03 11:15:00,73.0,73.06,72.99,73.06,6800.0,62.3802,62.4315,62.3717,62.4315,6800.0
2016-06-03 11:20:00,73.06,73.11,73.03,73.03,4000.0,62.4315,62.4742,62.4059,62.4059,4000.0
2016-06-03 11:25:00,73.03,73.06,73.0,73.02,3740.0,62.4059,62.4315,62.3802,62.3973,3740.0
2016-06-03 11:30:00,73.01,73.07,73.0,73.07,6402.0,62.3888,62.44,62.3802,62.44,6402.0
2016-06-03 11:35:00,73.07,73.07,72.97,73.02,5083.0,62.44,62.44,62.3546,62.3973,5083.0
2016-06-03 11:40:00,73.01,73.04,72.99,73.03,6973.0,62.3888,62.4144,62.3717,62.4059,6973.0
2016-06-03 11:45:00,73.04,73.06,73.02,73.06,3989.0,62.4144,62.4315,62.3973,62.4315,3989.0
2016-06-03 11:50:00,73.04,73.11,73.04,73.1,4304.0,62.4144,62.4742,62.4144,62.4657,4304.0
2016-06-03 11:55:00,73.09,73.12,73.08,73.1,7900.0,62.4571,62.4828,62.4486,62.4657,7900.0
2016-06-03 12:00:00,73.11,73.19,73.11,73.15,9252.0,62.4742,62.5426,62.4742,62.5084,9252.0
2016-06-03 12:05:00,73.14,73.15,73.08,73.08,8590.0,62.4999,62.5084,62.4486,62.4486,8590.0
2016-06-03 12:10:00,73.09,73.15,73.09,73.14,5260.0,62.4571,62.5084,62.4571,62.4999,5260.0
2016-06-03 12:15:00,73.16,73.18,73.09,73.09,12700.0,62.517,62.534,62.4571,62.4571,12700.0
2016-06-03 12:20:00,73.1,73.11,73.08,73.11,3900.0,62.4657,62.4742,62.4486,62.4742,3900.0
2016-06-03 12:25:00,73.11,73.12,73.08,73.1,5600.0,62.4742,62.4828,62.4486,62.4657,5600.0
2016-06-03 12:30:00,73.1,73.14,73.09,73.09,3600.0,62.4657,62.4999,62.4571,62.4571,3600.0
2016-06-03 12:35:00,73.09,73.09,73.0,73.03,5622.0,62.4571,62.4571,62.3802,62.4059,5622.0
2016-06-03 12:40:00,73.03,73.03,72.98,72.99,2100.0,62.4059,62.4059,62.3631,62.3717,2100.0
2016-06-03 12:45:00,72.99,73.0,72.95,72.98,3579.0,62.3717,62.3802,62.3375,62.3631,3579.0
2016-06-03 12:50:00,72.98,72.99,72.95,72.98,2069.0,62.3631,62.3717,62.3375,62.3631,2069.0
2016-06-03 12:55:00,72.97,72.97,72.93,72.97,8608.0,62.3546,62.3546,62.3204,62.3546,8608.0
2016-06-03 13:00:00,72.98,73.03,72.98,73.02,2700.0,62.3631,62.4059,62.3631,62.3973,2700.0
2016-06-03 13:05:00,73.02,73.05,73.01,73.05,3871.0,62.3973,62.423,62.3888,62.423,3871.0
2016-06-03 13:10:00,73.05,73.05,73.01,73.01,3112.0,62.423,62.423,62.3888,62.3888,3112.0
2016-06-03 13:15:00,73.01,73.03,72.99,73.03,2702.0,62.3888,62.4059,62.3717,62.4059,2702.0
2016-06-03 13:20:00,73.03,73.06,73.03,73.04,4898.0,62.4059,62.4315,62.4059,62.4144,4898.0
2016-06-03 13:25:00,73.04,73.04,72.97,72.99,4764.0,62.4144,62.4144,62.3546,62.3717,4764.0
2016-06-03 13:30:00,72.98,73.0,72.97,72.99,2498.0,62.3631,62.3802,62.3546,62.3717,2498.0
2016-06-03 13:35:00,72.98,72.99,72.96,72.99,4973.0,62.3631,62.3717,62.346,62.3717,4973.0
2016-06-03 13:40:00,73.0,73.01,72.98,73.0,2996.0,62.3802,62.3888,62.3631,62.3802,2996.0
2016-06-03 13:45:00,73.0,73.01,72.98,72.99,4348.0,62.3802,62.3888,62.3631,62.3717,4348.0
2016-06-03 13:50:00,72.99,73.01,72.95,72.96,3205.0,62.3717,62.3888,62.3375,62.346,3205.0
2016-06-03 13:55:00,72.95,73.01,72.95,73.01,5300.0,62.3375,62.3888,62.3375,62.3888,5300.0
2016-06-03 14:00:00,73.02,73.02,72.99,73.01,3158.0,62.3973,62.3973,62.3717,62.3888,3158.0
2016-06-03 14:05:00,73.01,73.02,72.98,73.0,2402.0,62.3888,62.3973,62.3631,62.3802,2402.0
2016-06-03 14:10:00,73.0,73.01,72.98,72.99,2104.0,62.3802,62.3888,62.3631,62.3717,2104.0
2016-06-03 14:15:00,72.98,73.0,72.96,72.99,2400.0,62.3631,62.3802,62.346,62.3717,2400.0
2016-06-03 14:20:00,72.99,73.0,72.95,72.98,3356.0,62.3717,62.3802,62.3375,62.3631,3356.0
2016-06-03 14:25:00,72.98,73.03,72.96,73.02,5300.0,62.3631,62.4059,62.346,62.3973,5300.0
2016-06-03 14:30:00,73.01,73.06,73.01,73.05,3119.0,62.3888,62.4315,62.3888,62.423,3119.0
2016-06-03 14:35:00,73.05,73.12,73.04,73.08,5401.0,62.423,62.4828,62.4144,62.4486,5401.0
2016-06-03 14:40:00,73.09,73.11,73.08,73.08,3257.0,62.4571,62.4742,62.4486,62.4486,3257.0
2016-06-03 14:45:00,73.09,73.12,73.06,73.09,5264.0,62.4571,62.4828,62.4315,62.4571,5264.0
2016-06-03 14:50:00,73.1,73.17,73.1,73.17,3512.0,62.4657,62.5255,62.4657,62.5255,3512.0
2016-06-03 14:55:00,73.14,73.16,73.12,73.12,1698.0,62.4999,62.517,62.4828,62.4828,1698.0
2016-06-03 15:00:00,73.13,73.13,73.07,73.09,4865.0,62.4913,62.4913,62.44,62.4571,4865.0
2016-06-03 15:05:00,73.09,73.09,73.03,73.07,6700.0,62.4571,62.4571,62.4059,62.44,6700.0
2016-06-03 15:10:00,73.08,73.13,73.08,73.13,3797.0,62.4486,62.4913,62.4486,62.4913,3797.0
2016-06-03 15:15:00,73.13,73.13,73.02,73.02,4836.0,62.4913,62.4913,62.3973,62.3973,4836.0
2016-06-03 15:20:00,73.02,73.08,73.01,73.07,5500.0,62.3973,62.4486,62.3888,62.44,5500.0
2016-06-03 15:25:00,73.07,73.08,73.05,73.08,3977.0,62.44,62.4486,62.423,62.4486,3977.0
2016-06-03 15:30:00,73.08,73.09,73.07,73.08,5200.0,62.4486,62.4571,62.44,62.4486,5200.0
2016-06-03 15:35:00,73.09,73.11,73.08,73.11,3420.0,62.4571,62.4742,62.4486,62.4742,3420.0
2016-06-03 15:40:00,73.11,73.13,73.1,73.11,7717.0,62.4742,62.4913,62.4657,62.4742,7717.0
2016-06-03 15:45:00,73.11,73.12,73.04,73.07,15325.0,62.4742,62.4828,62.4144,62.44,15325.0
2016-06-03 15:50:00,73.07,73.11,73.05,73.08,15881.0,62.44,62.4742,62.423,62.4486,15881.0
2016-06-03 15:55:00,73.08,73.14,73.04,73.1,56019.0,62.4486,62.4999,62.4144,62.4657,56019.0
2016-06-06 09:30:00,73.26,73.31,72.9,73.08,26418.0,62.6024,62.6451,62.2948,62.4486,26418.0
2016-06-06 09:35:00,73.1,73.1,72.87,72.97,25029.0,62.4657,62.4657,62.2691,62.3546,25029.0
2016-06-06 09:40:00,73.02,73.09,72.93,73.09,8620.0,62.3973,62.4571,62.3204,62.4571,8620.0
2016-06-06 09:45:00,73.09,73.16,73.09,73.15,2652.0,62.4571,62.517,62.4571,62.5084,2652.0
2016-06-06 09:50:00,73.16,73.24,73.11,73.13,8229.0,62.517,62.5853,62.4742,62.4913,8229.0
2016-06-06 09:55:00,73.08,73.1,72.98,73.02,5600.0,62.4486,62.4657,62.3631,62.3973,5600.0
2016-06-06 10:00:00,73.04,73.09,72.98,72.98,6800.0,62.4144,62.4571,62.3631,62.3631,6800.0
2016-06-06 10:05:00,72.98,72.99,72.91,72.92,6502.0,62.3631,62.3717,62.3033,62.3119,6502.0
2016-06-06 10:10:00,72.93,72.93,72.82,72.82,3400.0,62.3204,62.3204,62.2264,62.2264,3400.0
2016-06-06 10:15:00,72.81,72.91,72.81,72.88,5900.0,62.2179,62.3033,62.2179,62.2777,5900.0
2016-06-06 10:20:00,72.9,72.9,72.86,72.89,3800.0,62.2948,62.2948,62.2606,62.2862,3800.0
2016-06-06 10:25:00,72.88,72.91,72.87,72.9,3300.0,62.2777,62.3033,62.2691,62.2948,3300.0
2016-06-06 10:30:00,72.91,72.91,72.8,72.82,30928.0,62.3033,62.3033,62.2093,62.2264,30928.0
2016-06-06 10:35:00,72.83,72.88,72.82,72.85,20111.0,62.235,62.2777,62.2264,62.2521,20111.0
2016-06-06 10:40:00,72.85,72.91,72.85,72.9,7857.0,62.2521,62.3033,62.2521,62.2948,7857.0
2016-06-06 10:45:00,72.9,72.92,72.86,72.86,4360.0,62.2948,62.3119,62.2606,62.2606,4360.0
2016-06-06 10:50:00,72.86,72.86,72.78,72.78,10199.0,62.2606,62.2606,62.1922,62.1922,10199.0
2016-06-06 10:55:00,72.78,72.79,72.76,72.78,12399.0,62.1922,62.2008,62.1751,62.1922,12399.0
2016-06-06 11:00:00,72.79,72.82,72.79,72.8,7260.0,62.2008,62.2264,62.2008,62.2093,7260.0
2016-06-06 11:05:00,72.8,72.81,72.75,72.78,7950.0,62.2093,62.2179,62.1666,62.1922,7950.0
2016-06-06 11:10:00,72.78,72.84,72.76,72.82,7383.0,62.1922,62.2435,62.1751,62.2264,7383.0
2016-06-06 11:15:00,72.84,72.87,72.83,72.83,11000.0,62.2435,62.2691,62.235,62.235,11000.0
2016-06-06 11:20:00,72.82,72.83,72.78,72.81,7955.0,62.2264,62.235,62.1922,62.2179,7955.0
2016-06-06 11:25:00,72.81,72.81,72.76,72.77,8900.0,62.2179,62.2179,62.1751,62.1837,8900.0
2016-06-06 11:30:00,72.78,72.79,72.7,72.71,6100.0,62.1922,62.2008,62.1239,62.1324,6100.0
2016-06-06 11:35:00,72.71,72.72,72.68,72.72,8218.0,62.1324,62.141,62.1068,62.141,8218.0
2016-06-06 11:40:00,72.75,72.78,72.75,72.78,2300.0,62.1666,62.1922,62.1666,62.1922,2300.0
2016-06-06 11:45:00,72.78,72.81,72.78,72.79,2119.0,62.1922,62.2179,62.1922,62.2008,2119.0
2016-06-06 11:50:00,72.8,72.81,72.79,72.81,1800.0,62.2093,62.2179,62.2008,62.2179,1800.0
2016-06-06 11:55:00,72.81,72.83,72.78,72.78,1600.0,62.2179,62.235,62.1922,62.1922,1600.0
2016-06-06 12:00:00,72.78,72.82,72.78,72.8,2934.0,62.1922,62.2264,62.1922,62.2093,2934.0
2016-06-06 12:05:00,72.81,72.81,72.76,72.76,3898.0,62.2179,62.2179,62.1751,62.1751,3898.0
2016-06-06 12:10:00,72.77,72.8,72.76,72.78,4537.0,62.1837,62.2093,62.1751,62.1922,4537.0
2016-06-06 12:15:00,72.78,72.78,72.74,72.77,5357.0,62.1922,62.1922,62.1581,62.1837,5357.0
2016-06-06 12:20:00,72.76,72.8,72.75,72.78,4600.0,62.1751,62.2093,62.1666,62.1922,4600.0
2016-06-06 12:25:00,72.77,72.78,72.76,72.77,3795.0,62.1837,62.1922,62.1751,62.1837,3795.0
2016-06-06 12:30:00,72.78,72.8,72.74,72.8,4500.0,62.1922,62.2093,62.1581,62.2093,4500.0
2016-06-06 12:35:00,72.82,72.83,72.78,72.79,2380.0,62.2264,62.235,62.1922,62.2008,2380.0
2016-06-06 12:40:00,72.8,72.84,72.79,72.84,2700.0,62.2093,62.2435,62.2008,62.2435,2700.0
2016-06-06 12:45:00,72.82,72.84,72.78,72.78,4570.0,62.2264,62.2435,62.1922,62.1922,4570.0
2016-06-06 12:50:00,72.77,72.79,72.7,72.71,7100.0,62.1837,62.2008,62.1239,62.1324,7100.0
2016-06-06 12:55:00,72.7,72.78,72.68,72.76,8200.0,62.1239,62.1922,62.1068,62.1751,8200.0
2016-06-06 13:00:00,72.77,72.77,72.75,72.76,1499.0,62.1837,62.1837,62.1666,62.1751,1499.0
2016-06-06 13:05:00,72.78,72.8,72.78,72.79,2800.0,62.1922,62.2093,62.1922,62.2008,2800.0
2016-06-06 13:10:00,72.8,72.84,72.8,72.83,1800.0,62.2093,62.2435,62.2093,62.235,1800.0
2016-06-06 13:15:00,72.84,72.86,72.81,72.82,2146.0,62.2435,62.2606,62.2179,62.2264,2146.0
2016-06-06 13:20:00,72.84,72.85,72.83,72.83,1838.0,62.2435,62.2521,62.235,62.235,1838.0
2016-06-06 13:25:00,72.83,72.86,72.83,72.86,1374.0,62.235,62.2606,62.235,62.2606,1374.0
2016-06-06 13:30:00,72.83,72.85,72.82,72.83,3000.0,62.235,62.2521,62.2264,62.235,3000.0
2016-06-06 13:35:00,72.85,72.86,72.84,72.84,2800.0,62.2521,62.2606,62.2435,62.2435,2800.0
2016-06-06 13:40:00,72.83,72.85,72.82,72.83,800.0,62.235,62.2521,62.2264,62.235,800.0
2016-06-06 13:45:00,72.82,72.82,72.8,72.81,1900.0,62.2264,62.2264,62.2093,62.2179,1900.0
2016-06-06 13:50:00,72.82,72.83,72.8,72.83,4334.0,62.2264,62.235,62.2093,62.235,4334.0
2016-06-06 13:55:00,72.84,72.87,72.84,72.85,2912.0,62.2435,62.2691,62.2435,62.2521,2912.0
2016-06-06 14:00:00,72.86,72.89,72.85,72.89,3355.0,62.2606,62.2862,62.2521,62.2862,3355.0
2016-06-06 14:05:00,72.9,72.9,72.88,72.89,6300.0,62.2948,62.2948,62.2777,62.2862,6300.0
2016-06-06 14:10:00,72.89,72.89,72.87,72.87,5000.0,62.2862,62.2862,62.2691,62.2691,5000.0
2016-06-06 14:15:00,72.88,72.94,72.87,72.92,6878.0,62.2777,62.329,62.2691,62.3119,6878.0
2016-06-06 14:20:00,72.93,72.95,72.93,72.95,2619.0,62.3204,62.3375,62.3204,62.3375,2619.0
2016-06-06 14:25:00,72.95,72.97,72.94,72.96,4077.0,62.3375,62.3546,62.329,62.346,4077.0
2016-06-06 14:30:00,72.95,72.96,72.91,72.93,8600.0,62.3375,62.346,62.3033,62.3204,8600.0
2016-06-06 14:35:00,72.93,72.94,72.92,72.94,1100.0,62.3204,62.329,62.3119,62.329,1100.0
2016-06-06 14:40:00,72.95,72.96,72.93,72.95,2164.0,62.3375,62.346,62.3204,62.3375,2164.0
2016-06-06 14:45:00,72.96,72.97,72.95,72.95,1100.0,62.346,62.3546,62.3375,62.3375,1100.0
2016-06-06 14:50:00,72.96,72.96,72.94,72.96,2900.0,62.346,62.346,62.329,62.346,2900.0
2016-06-06 14:55:00,72.95,72.95,72.93,72.94,1500.0,62.3375,62.3375,62.3204,62.329,1500.0
2016-06-06 15:00:00,72.93,72.94,72.89,72.89,5200.0,62.3204,62.329,62.2862,62.2862,5200.0
2016-06-06 15:05:00,72.9,72.91,72.87,72.87,2600.0,62.2948,62.3033,62.2691,62.2691,2600.0
2016-06-06 15:10:00,72.88,72.88,72.86,72.88,3740.0,62.2777,62.2777,62.2606,62.2777,3740.0
2016-06-06 15:15:00,72.87,72.87,72.85,72.85,900.0,62.2691,62.2691,62.2521,62.2521,900.0
2016-06-06 15:20:00,72.86,72.86,72.81,72.81,15288.0,62.2606,62.2606,62.2179,62.2179,15288.0
2016-06-06 15:25:00,72.81,72.82,72.79,72.79,14461.0,62.2179,62.2264,62.2008,62.2008,14461.0
2016-06-06 15:30:00,72.79,72.81,72.78,72.8,12590.0,62.2008,62.2179,62.1922,62.2093,12590.0
2016-06-06 15:35:00,72.8,72.81,72.76,72.78,11057.0,62.2093,62.2179,62.1751,62.1922,11057.0
2016-06-06 15:40:00,72.78,72.78,72.75,72.75,10006.0,62.1922,62.1922,62.1666,62.1666,10006.0
2016-06-06 15:45:00,72.74,72.76,72.73,72.74,6500.0,62.1581,62.1751,62.1495,62.1581,6500.0
2016-06-06 15:50:00,72.75,72.77,72.74,72.76,11908.0,62.1666,62.1837,62.1581,62.1751,11908.0
2016-06-06 15:55:00,72.76,72.79,72.71,72.74,26929.0,62.1751,62.2008,62.1324,62.1581,26929.0
2016-06-07 09:30:00,72.7,72.9,72.69,72.9,11710.0,62.1239,62.2948,62.1153,62.2948,11710.0
2016-06-07 09:35:00,72.91,72.98,72.86,72.89,3056.0,62.3033,62.3631,62.2606,62.2862,3056.0
2016-06-07 09:40:00,72.92,72.92,72.87,72.87,400.0,62.3119,62.3119,62.2691,62.2691,400.0
2016-06-07 09:45:00,72.95,73.05,72.89,73.0,6630.0,62.3375,62.423,62.2862,62.3802,6630.0
2016-06-07 09:50:00,73.0,73.0,72.87,72.9,7087.0,62.3802,62.3802,62.2691,62.2948,7087.0
2016-06-07 09:55:00,72.91,72.94,72.86,72.87,8710.0,62.3033,62.329,62.2606,62.2691,8710.0
2016-06-07 10:00:00,72.88,72.91,72.84,72.9,9414.0,62.2777,62.3033,62.2435,62.2948,9414.0
2016-06-07 10:05:00,72.9,72.9,72.84,72.86,16700.0,62.2948,62.2948,62.2435,62.2606,16700.0
2016-06-07 10:10:00,72.87,72.91,72.87,72.87,14154.0,62.2691,62.3033,62.2691,62.2691,14154.0
2016-06-07 10:15:00,72.87,72.9,72.83,72.89,38801.0,62.2691,62.2948,62.235,62.2862,38801.0
2016-06-07 10:20:00,72.9,72.9,72.84,72.84,5052.0,62.2948,62.2948,62.2435,62.2435,5052.0
2016-06-07 10:25:00,72.85,72.85,72.8,72.85,5114.0,62.2521,62.2521,62.2093,62.2521,5114.0
2016-06-07 10:30:00,72.86,72.9,72.85,72.86,4455.0,62.2606,62.2948,62.2521,62.2606,4455.0
2016-06-07 10:35:00,72.86,72.87,72.78,72.78,4602.0,62.2606,62.2691,62.1922,62.1922,4602.0
2016-06-07 10:40:00,72.78,72.8,72.77,72.77,4389.0,62.1922,62.2093,62.1837,62.1837,4389.0
2016-06-07 10:45:00,72.77,72.79,72.74,72.74,5605.0,62.1837,62.2008,62.1581,62.1581,5605.0
2016-06-07 10:50:00,72.74,72.76,72.72,72.74,6682.0,62.1581,62.1751,62.141,62.1581,6682.0
2016-06-07 10:55:00,72.74,72.75,72.69,72.69,1872.0,62.1581,62.1666,62.1153,62.1153,1872.0
2016-06-07 11:00:00,72.7,72.72,72.7,72.72,1900.0,62.1239,62.141,62.1239,62.141,1900.0
2016-06-07 11:05:00,72.73,72.76,72.73,72.76,1930.0,62.1495,62.1751,62.1495,62.1751,1930.0
2016-06-07 11:10:00,72.76,72.79,72.76,72.79,2200.0,62.1751,62.2008,62.1751,62.2008,2200.0
2016-06-07 11:15:00,72.77,72.84,72.77,72.84,2800.0,62.1837,62.2435,62.1837,62.2435,2800.0
2016-06-07 11:20:00,72.84,72.86,72.84,72.86,2200.0,62.2435,62.2606,62.2435,62.2606,2200.0
2016-06-07 11:25:00,72.85,72.87,72.82,72.85,11600.0,62.2521,62.2691,62.2264,62.2521,11600.0
2016-06-07 11:30:00,72.86,72.88,72.85,72.85,2100.0,62.2606,62.2777,62.2521,62.2521,2100.0
2016-06-07 11:35:00,72.85,72.85,72.81,72.82,2244.0,62.2521,62.2521,62.2179,62.2264,2244.0
2016-06-07 11:40:00,72.83,72.83,72.81,72.81,700.0,62.235,62.235,62.2179,62.2179,700.0
2016-06-07 11:45:00,72.8,72.81,72.77,72.77,1301.0,62.2093,62.2179,62.1837,62.1837,1301.0
2016-06-07 11:50:00,72.75,72.8,72.74,72.8,1900.0,62.1666,62.2093,62.1581,62.2093,1900.0
2016-06-07 11:55:00,72.79,72.82,72.77,72.82,3815.0,62.2008,62.2264,62.1837,62.2264,3815.0
2016-06-07 12:00:00,72.82,72.83,72.82,72.83,2000.0,62.2264,62.235,62.2264,62.235,2000.0
2016-06-07 12:05:00,72.83,72.87,72.83,72.87,1700.0,62.235,62.2691,62.235,62.2691,1700.0
2016-06-07 12:10:00,72.86,72.89,72.86,72.89,3200.0,62.2606,62.2862,62.2606,62.2862,3200.0
2016-06-07 12:15:00,72.9,72.92,72.9,72.91,2950.0,62.2948,62.3119,62.2948,62.3033,2950.0
2016-06-07 12:20:00,72.91,72.92,72.9,72.91,900.0,62.3033,62.3119,62.2948,62.3033,900.0
2016-06-07 12:25:00,72.91,72.91,72.9,72.9,1500.0,62.3033,62.3033,62.2948,62.2948,1500.0
2016-06-07 12:30:00,72.91,72.93,72.91,72.92,1768.0,62.3033,62.3204,62.3033,62.3119,1768.0
2016-06-07 12:35:00,72.91,72.92,72.9,72.92,910.0,62.3033,62.3119,62.2948,62.3119,910.0
2016-06-07 12:40:00,72.92,72.95,72.92,72.93,5192.0,62.3119,62.3375,62.3119,62.3204,5192.0
2016-06-07 12:45:00,72.94,72.95,72.93,72.93,1300.0,62.329,62.3375,62.3204,62.3204,1300.0
2016-06-07 12:50:00,72.93,72.94,72.92,72.94,1334.0,62.3204,62.329,62.3119,62.329,1334.0
2016-06-07 12:55:00,72.93,72.95,72.93,72.94,1938.0,62.3204,62.3375,62.3204,62.329,1938.0
2016-06-07 13:00:00,72.95,73.01,72.94,73.01,6066.0,62.3375,62.3888,62.329,62.3888,6066.0
2016-06-07 13:05:00,73.0,73.05,73.0,73.05,3457.0,62.3802,62.423,62.3802,62.423,3457.0
2016-06-07 13:10:00,73.05,73.07,73.04,73.04,3226.0,62.423,62.44,62.4144,62.4144,3226.0
2016-06-07 13:15:00,73.02,73.06,73.01,73.06,2866.0,62.3973,62.4315,62.3888,62.4315,2866.0
2016-06-07 13:20:00,73.06,73.09,73.06,73.09,1500.0,62.4315,62.4571,62.4315,62.4571,1500.0
2016-06-07 13:25:00,73.08,73.11,73.08,73.11,1624.0,62.4486,62.4742,62.4486,62.4742,1624.0
2016-06-07 13:30:00,73.09,73.1,73.09,73.1,1200.0,62.4571,62.4657,62.4571,62.4657,1200.0
2016-06-07 13:35:00,73.11,73.11,73.07,73.07,3500.0,62.4742,62.4742,62.44,62.44,3500.0
2016-06-07 13:40:00,73.06,73.09,73.06,73.09,1400.0,62.4315,62.4571,62.4315,62.4571,1400.0
2016-06-07 13:45:00,73.09,73.1,73.08,73.1,2800.0,62.4571,62.4657,62.4486,62.4657,2800.0
2016-06-07 13:50:00,73.1,73.1,73.08,73.08,3630.0,62.4657,62.4657,62.4486,62.4486,3630.0
2016-06-07 13:55:00,73.09,73.09,73.07,73.08,2800.0,62.4571,62.4571,62.44,62.4486,2800.0
2016-06-07 14:00:00,73.09,73.09,73.07,73.08,2900.0,62.4571,62.4571,62.44,62.4486,2900.0
2016-06-07 14:05:00,73.09,73.13,73.09,73.13,3800.0,62.4571,62.4913,62.4571,62.4913,3800.0
2016-06-07 14:10:00,73.13,73.14,73.12,73.13,1517.0,62.4913,62.4999,62.4828,62.4913,1517.0
2016-06-07 14:15:00,73.13,73.13,73.12,73.12,1500.0,62.4913,62.4913,62.4828,62.4828,1500.0
2016-06-07 14:20:00,73.12,73.15,73.11,73.14,2000.0,62.4828,62.5084,62.4742,62.4999,2000.0
2016-06-07 14:25:00,73.14,73.17,73.14,73.16,3318.0,62.4999,62.5255,62.4999,62.517,3318.0
2016-06-07 14:30:00,73.15,73.15,73.13,73.15,2406.0,62.5084,62.5084,62.4913,62.5084,2406.0
2016-06-07 14:35:00,73.14,73.14,73.12,73.12,1250.0,62.4999,62.4999,62.4828,62.4828,1250.0
2016-06-07 14:40:00,73.12,73.12,73.11,73.12,1851.0,62.4828,62.4828,62.4742,62.4828,1851.0
2016-06-07 14:45:00,73.12,73.14,73.11,73.14,2800.0,62.4828,62.4999,62.4742,62.4999,2800.0
2016-06-07 14:50:00,73.13,73.15,73.12,73.14,4120.0,62.4913,62.5084,62.4828,62.4999,4120.0
2016-06-07 14:55:00,73.15,73.15,73.1,73.1,1900.0,62.5084,62.5084,62.4657,62.4657,1900.0
2016-06-07 15:00:00,73.1,73.1,73.03,73.08,6740.0,62.4657,62.4657,62.4059,62.4486,6740.0
2016-06-07 15:05:00,73.09,73.1,73.08,73.08,2200.0,62.4571,62.4657,62.4486,62.4486,2200.0
2016-06-07 15:10:00,73.07,73.08,73.03,73.03,2800.0,62.44,62.4486,62.4059,62.4059,2800.0
2016-06-07 15:15:00,73.03,73.06,73.03,73.06,3300.0,62.4059,62.4315,62.4059,62.4315,3300.0
2016-06-07 15:20:00,73.07,73.09,73.06,73.09,2800.0,62.44,62.4571,62.4315,62.4571,2800.0
2016-06-07 15:25:00,73.08,73.1,73.07,73.1,2100.0,62.4486,62.4657,62.44,62.4657,2100.0
2016-06-07 15:30:00,73.1,73.11,73.06,73.07,2500.0,62.4657,62.4742,62.4315,62.44,2500.0
2016-06-07 15:35:00,73.07,73.07,72.99,73.02,8977.0,62.44,62.44,62.3717,62.3973,8977.0
2016-06-07 15:40:00,73.01,73.01,73.0,73.01,11115.0,62.3888,62.3888,62.3802,62.3888,11115.0
2016-06-07 15:45:00,73.01,73.01,72.97,72.99,6300.0,62.3888,62.3888,62.3546,62.3717,6300.0
2016-06-07 15:50:00,72.99,72.99,72.95,72.97,32795.0,62.3717,62.3717,62.3375,62.3546,32795.0
2016-06-07 15:55:00,72.98,73.02,72.96,72.98,29967.0,62.3631,62.3973,62.346,62.3631,29967.0
2016-06-08 09:30:00,73.08,73.08,72.81,72.94,5439.0,62.4486,62.4486,62.2179,62.329,5439.0
2016-06-08 09:35:00,73.05,73.08,72.97,73.08,7907.0,62.423,62.4486,62.3546,62.4486,7907.0
2016-06-08 09:40:00,73.07,73.18,73.03,73.1,2880.0,62.44,62.534,62.4059,62.4657,2880.0
2016-06-08 09:45:00,73.09,73.15,73.07,73.15,2600.0,62.4571,62.5084,62.44,62.5084,2600.0
2016-06-08 09:50:00,73.16,73.21,73.12,73.12,1960.0,62.517,62.5597,62.4828,62.4828,1960.0
2016-06-08 09:55:00,73.14,73.2,73.1,73.18,12400.0,62.4999,62.5511,62.4657,62.534,12400.0
2016-06-08 10:00:00,73.17,73.2,73.13,73.2,19146.0,62.5255,62.5511,62.4913,62.5511,19146.0
2016-06-08 10:05:00,73.2,73.23,73.17,73.21,12421.0,62.5511,62.5768,62.5255,62.5597,12421.0
2016-06-08 10:10:00,73.2,73.21,73.18,73.21,8154.0,62.5511,62.5597,62.534,62.5597,8154.0
2016-06-08 10:15:00,73.21,73.21,73.1,73.11,9865.0,62.5597,62.5597,62.4657,62.4742,9865.0
2016-06-08 10:20:00,73.11,73.12,73.04,73.1,11480.0,62.4742,62.4828,62.4144,62.4657,11480.0
2016-06-08 10:25:00,73.09,73.14,73.09,73.11,7053.0,62.4571,62.4999,62.4571,62.4742,7053.0
2016-06-08 10:30:00,73.11,73.17,73.09,73.14,13260.0,62.4742,62.5255,62.4571,62.4999,13260.0
2016-06-08 10:35:00,73.14,73.14,73.12,73.14,6641.0,62.4999,62.4999,62.4828,62.4999,6641.0
2016-06-08 10:40:00,73.14,73.18,73.12,73.18,8650.0,62.4999,62.534,62.4828,62.534,8650.0
2016-06-08 10:45:00,73.19,73.23,73.19,73.23,2087.0,62.5426,62.5768,62.5426,62.5768,2087.0
2016-06-08 10:50:00,73.22,73.23,73.21,73.23,2003.0,62.5682,62.5768,62.5597,62.5768,2003.0
2016-06-08 10:55:00,73.24,73.28,73.23,73.24,9986.0,62.5853,62.6195,62.5768,62.5853,9986.0
2016-06-08 11:00:00,73.25,73.25,73.12,73.13,5300.0,62.5939,62.5939,62.4828,62.4913,5300.0
2016-06-08 11:05:00,73.12,73.12,73.07,73.11,2700.0,62.4828,62.4828,62.44,62.4742,2700.0
2016-06-08 11:10:00,73.12,73.12,73.06,73.08,3800.0,62.4828,62.4828,62.4315,62.4486,3800.0
2016-06-08 11:15:00,73.09,73.13,73.09,73.1,3368.0,62.4571,62.4913,62.4571,62.4657,3368.0
2016-06-08 11:20:00,73.11,73.11,73.09,73.11,900.0,62.4742,62.4742,62.4571,62.4742,900.0
2016-06-08 11:25:00,73.11,73.18,73.11,73.17,2597.0,62.4742,62.534,62.4742,62.5255,2597.0
2016-06-08 11:30:00,73.18,73.2,73.15,73.15,2900.0,62.534,62.5511,62.5084,62.5084,2900.0
2016-06-08 11:35:00,73.16,73.18,73.13,73.14,3200.0,62.517,62.534,62.4913,62.4999,3200.0
2016-06-08 11:40:00,73.17,73.19,73.16,73.19,1900.0,62.5255,62.5426,62.517,62.5426,1900.0
2016-06-08 11:45:00,73.19,73.24,73.19,73.22,5900.0,62.5426,62.5853,62.5426,62.5682,5900.0
2016-06-08 11:50:00,73.21,73.27,73.21,73.27,3200.0,62.5597,62.611,62.5597,62.611,3200.0
2016-06-08 11:55:00,73.28,73.31,73.25,73.3,5100.0,62.6195,62.6451,62.5939,62.6366,5100.0
2016-06-08 12:00:00,73.29,73.3,73.28,73.29,3400.0,62.628,62.6366,62.6195,62.628,3400.0
2016-06-08 12:05:00,73.29,73.31,73.29,73.31,2196.0,62.628,62.6451,62.628,62.6451,2196.0
2016-06-08 12:10:00,73.31,73.36,73.31,73.35,2400.0,62.6451,62.6879,62.6451,62.6793,2400.0
2016-06-08 12:15:00,73.34,73.37,73.34,73.35,2900.0,62.6708,62.6964,62.6708,62.6793,2900.0
2016-06-08 12:20:00,73.36,73.36,73.34,73.36,2666.0,62.6879,62.6879,62.6708,62.6879,2666.0
2016-06-08 12:25:00,73.35,73.36,73.34,73.36,1800.0,62.6793,62.6879,62.6708,62.6879,1800.0
2016-06-08 12:30:00,73.37,73.37,73.34,73.35,1800.0,62.6964,62.6964,62.6708,62.6793,1800.0
2016-06-08 12:35:00,73.35,73.35,73.34,73.34,2400.0,62.6793,62.6793,62.6708,62.6708,2400.0
2016-06-08 12:40:00,73.34,73.36,73.33,73.35,4100.0,62.6708,62.6879,62.6622,62.6793,4100.0
2016-06-08 12:45:00,73.34,73.36,73.34,73.35,13107.0,62.6708,62.6879,62.6708,62.6793,13107.0
2016-06-08 12:50:00,73.36,73.38,73.35,73.37,7595.0,62.6879,62.7049,62.6793,62.6964,7595.0
2016-06-08 12:55:00,73.37,73.39,73.36,73.36,1990.0,62.6964,62.7135,62.6879,62.6879,1990.0
2016-06-08 13:00:00,73.37,73.37,73.32,73.34,2400.0,62.6964,62.6964,62.6537,62.6708,2400.0
2016-06-08 13:05:00,73.34,73.34,73.3,73.3,1500.0,62.6708,62.6708,62.6366,62.6366,1500.0
2016-06-08 13:10:00,73.29,73.33,73.29,73.31,2500.0,62.628,62.6622,62.628,62.6451,2500.0
2016-06-08 13:15:00,73.29,73.3,73.26,73.26,1800.0,62.628,62.6366,62.6024,62.6024,1800.0
2016-06-08 13:20:00,73.25,73.25,73.22,73.24,2500.0,62.5939,62.5939,62.5682,62.5853,2500.0
2016-06-08 13:25:00,73.24,73.24,73.21,73.21,1200.0,62.5853,62.5853,62.5597,62.5597,1200.0
2016-06-08 13:30:00,73.21,73.23,73.2,73.23,2005.0,62.5597,62.5768,62.5511,62.5768,2005.0
2016-06-08 13:35:00,73.23,73.23,73.2,73.21,1800.0,62.5768,62.5768,62.5511,62.5597,1800.0
2016-06-08 13:40:00,73.23,73.23,73.2,73.21,1137.0,62.5768,62.5768,62.5511,62.5597,1137.0
2016-06-08 13:45:00,73.19,73.19,73.19,73.19,500.0,62.5426,62.5426,62.5426,62.5426,500.0
2016-06-08 13:50:00,73.19,73.19,73.17,73.18,3000.0,62.5426,62.5426,62.5255,62.534,3000.0
2016-06-08 13:55:00,73.18,73.2,73.16,73.18,975.0,62.534,62.5511,62.517,62.534,975.0
2016-06-08 14:00:00,73.16,73.17,73.15,73.16,2200.0,62.517,62.5255,62.5084,62.517,2200.0
2016-06-08 14:05:00,73.17,73.18,73.13,73.14,4895.0,62.5255,62.534,62.4913,62.4999,4895.0
2016-06-08 14:10:00,73.14,73.17,73.14,73.17,1900.0,62.4999,62.5255,62.4999,62.5255,1900.0
2016-06-08 14:15:00,73.18,73.21,73.18,73.21,2959.0,62.534,62.5597,62.534,62.5597,2959.0
2016-06-08 14:20:00,73.2,73.24,73.2,73.23,2245.0,62.5511,62.5853,62.5511,62.5768,2245.0
2016-06-08 14:25:00,73.24,73.24,73.21,73.22,4300.0,62.5853,62.5853,62.5597,62.5682,4300.0
2016-06-08 14:30:00,73.21,73.21,73.17,73.19,4300.0,62.5597,62.5597,62.5255,62.5426,4300.0
2016-06-08 14:35:00,73.18,73.2,73.17,73.19,5619.0,62.534,62.5511,62.5255,62.5426,5619.0
2016-06-08 14:40:00,73.19,73.21,73.18,73.21,4000.0,62.5426,62.5597,62.534,62.5597,4000.0
2016-06-08 14:45:00,73.22,73.24,73.2,73.24,4200.0,62.5682,62.5853,62.5511,62.5853,4200.0
2016-06-08 14:50:00,73.24,73.25,73.23,73.24,2975.0,62.5853,62.5939,62.5768,62.5853,2975.0
2016-06-08 14:55:00,73.27,73.28,73.26,73.27,3500.0,62.611,62.6195,62.6024,62.611,3500.0
2016-06-08 15:00:00,73.27,73.27,73.24,73.24,1900.0,62.611,62.611,62.5853,62.5853,1900.0
2016-06-08 15:05:00,73.22,73.23,73.22,73.23,612.0,62.5682,62.5768,62.5682,62.5768,612.0
2016-06-08 15:10:00,73.23,73.23,73.21,73.22,4400.0,62.5768,62.5768,62.5597,62.5682,4400.0
2016-06-08 15:15:00,73.22,73.22,73.21,73.21,3100.0,62.5682,62.5682,62.5597,62.5597,3100.0
2016-06-08 15:20:00,73.2,73.2,73.18,73.2,5690.0,62.5511,62.5511,62.534,62.5511,5690.0
2016-06-08 15:25:00,73.2,73.2,73.17,73.17,4720.0,62.5511,62.5511,62.5255,62.5255,4720.0
2016-06-08 15:30:00,73.17,73.18,73.16,73.17,4201.0,62.5255,62.534,62.517,62.5255,4201.0
2016-06-08 15:35:00,73.18,73.18,73.16,73.18,10400.0,62.534,62.534,62.517,62.534,10400.0
2016-06-08 15:40:00,73.19,73.2,73.18,73.2,4800.0,62.5426,62.5511,62.534,62.5511,4800.0
2016-06-08 15:45:00,73.2,73.23,73.2,73.21,16798.0,62.5511,62.5768,62.5511,62.5597,16798.0
2016-06-08 15:50:00,73.22,73.23,73.18,73.19,25013.0,62.5682,62.5768,62.534,62.5426,25013.0
2016-06-08 15:55:00,73.19,73.22,73.14,73.18,80177.0,62.5426,62.5682,62.4999,62.534,80177.0
2016-06-09 09:30:00,73.05,73.05,73.05,73.05,3280.0,62.423,62.423,62.423,62.423,3280.0
2016-06-09 09:35:00,72.92,72.92,72.62,72.72,3545.0,62.3119,62.3119,62.0555,62.141,3545.0
2016-06-09 09:40:00,72.75,72.8,72.75,72.78,1194.0,62.1666,62.2093,62.1666,62.1922,1194.0
2016-06-09 09:45:00,72.75,72.9,72.75,72.89,500.0,62.1666,62.2948,62.1666,62.2862,500.0
2016-06-09 09:50:00,72.89,72.93,72.8,72.8,2400.0,62.2862,62.3204,62.2093,62.2093,2400.0
2016-06-09 09:55:00,72.86,72.86,72.82,72.83,1800.0,62.2606,62.2606,62.2264,62.235,1800.0
2016-06-09 10:00:00,72.84,72.85,72.79,72.83,3900.0,62.2435,62.2521,62.2008,62.235,3900.0
2016-06-09 10:05:00,72.83,72.87,72.8,72.83,8100.0,62.235,62.2691,62.2093,62.235,8100.0
2016-06-09 10:10:00,72.82,72.89,72.81,72.86,8100.0,62.2264,62.2862,62.2179,62.2606,8100.0
2016-06-09 10:15:00,72.87,72.91,72.86,72.87,8900.0,62.2691,62.3033,62.2606,62.2691,8900.0
2016-06-09 10:20:00,72.87,72.9,72.86,72.88,4200.0,62.2691,62.2948,62.2606,62.2777,4200.0
2016-06-09 10:25:00,72.87,72.94,72.87,72.9,8336.0,62.2691,62.329,62.2691,62.2948,8336.0
2016-06-09 10:30:00,72.91,72.95,72.89,72.89,11755.0,62.3033,62.3375,62.2862,62.2862,11755.0
2016-06-09 10:35:00,72.87,72.93,72.87,72.88,7396.0,62.2691,62.3204,62.2691,62.2777,7396.0
2016-06-09 10:40:00,72.87,72.89,72.86,72.87,6724.0,62.2691,62.2862,62.2606,62.2691,6724.0
2016-06-09 10:45:00,72.88,72.94,72.88,72.89,2801.0,62.2777,62.329,62.2777,62.2862,2801.0
2016-06-09 10:50:00,72.89,72.95,72.89,72.95,7176.0,62.2862,62.3375,62.2862,62.3375,7176.0
2016-06-09 10:55:00,72.97,72.99,72.92,72.95,7550.0,62.3546,62.3717,62.3119,62.3375,7550.0
2016-06-09 11:00:00,72.93,72.96,72.93,72.95,2300.0,62.3204,62.346,62.3204,62.3375,2300.0
2016-06-09 11:05:00,72.96,73.0,72.96,72.97,5200.0,62.346,62.3802,62.346,62.3546,5200.0
2016-06-09 11:10:00,72.98,73.02,72.97,72.98,7067.0,62.3631,62.3973,62.3546,62.3631,7067.0
2016-06-09 11:15:00,72.98,73.04,72.98,73.03,8502.0,62.3631,62.4144,62.3631,62.4059,8502.0
2016-06-09 11:20:00,73.05,73.07,73.03,73.07,8303.0,62.423,62.44,62.4059,62.44,8303.0
2016-06-09 11:25:00,73.06,73.1,73.05,73.08,2700.0,62.4315,62.4657,62.423,62.4486,2700.0
2016-06-09 11:30:00,73.05,73.05,73.02,73.04,3600.0,62.423,62.423,62.3973,62.4144,3600.0
2016-06-09 11:35:00,73.04,73.08,73.03,73.07,8400.0,62.4144,62.4486,62.4059,62.44,8400.0
2016-06-09 11:40:00,73.08,73.09,73.04,73.05,3900.0,62.4486,62.4571,62.4144,62.423,3900.0
2016-06-09 11:45:00,73.05,73.08,73.05,73.07,2000.0,62.423,62.4486,62.423,62.44,2000.0
2016-06-09 11:50:00,73.06,73.11,73.03,73.08,6970.0,62.4315,62.4742,62.4059,62.4486,6970.0
2016-06-09 11:55:00,73.07,73.09,73.04,73.06,6697.0,62.44,62.4571,62.4144,62.4315,6697.0
2016-06-09 12:00:00,73.08,73.09,73.07,73.09,3400.0,62.4486,62.4571,62.44,62.4571,3400.0
2016-06-09 12:05:00,73.08,73.08,73.06,73.08,2800.0,62.4486,62.4486,62.4315,62.4486,2800.0
2016-06-09 12:10:00,73.09,73.09,73.04,73.05,3399.0,62.4571,62.4571,62.4144,62.423,3399.0
2016-06-09 12:15:00,73.02,73.06,73.02,73.04,3300.0,62.3973,62.4315,62.3973,62.4144,3300.0
2016-06-09 12:20:00,73.05,73.07,73.03,73.03,14000.0,62.423,62.44,62.4059,62.4059,14000.0
2016-06-09 12:25:00,73.05,73.1,73.05,73.1,2200.0,62.423,62.4657,62.423,62.4657,2200.0
2016-06-09 12:30:00,73.08,73.13,73.08,73.12,2498.0,62.4486,62.4913,62.4486,62.4828,2498.0
2016-06-09 12:35:00,73.14,73.16,73.13,73.14,2299.0,62.4999,62.517,62.4913,62.4999,2299.0
2016-06-09 12:40:00,73.14,73.14,73.1,73.11,3343.0,62.4999,62.4999,62.4657,62.4742,3343.0
2016-06-09 12:45:00,73.09,73.13,73.09,73.13,2795.0,62.4571,62.4913,62.4571,62.4913,2795.0
2016-06-09 12:50:00,73.11,73.16,73.11,73.15,2800.0,62.4742,62.517,62.4742,62.5084,2800.0
2016-06-09 12:55:00,73.15,73.19,73.15,73.18,1700.0,62.5084,62.5426,62.5084,62.534,1700.0
2016-06-09 13:00:00,73.19,73.2,73.17,73.18,1800.0,62.5426,62.5511,62.5255,62.534,1800.0
2016-06-09 13:05:00,73.17,73.2,73.17,73.2,2100.0,62.5255,62.5511,62.5255,62.5511,2100.0
2016-06-09 13:10:00,73.2,73.24,73.2,73.22,4080.0,62.5511,62.5853,62.5511,62.5682,4080.0
2016-06-09 13:15:00,73.23,73.3,73.23,73.27,4900.0,62.5768,62.6366,62.5768,62.611,4900.0
2016-06-09 13:20:00,73.27,73.3,73.26,73.28,2800.0,62.611,62.6366,62.6024,62.6195,2800.0
2016-06-09 13:25:00,73.28,73.28,73.28,73.28,100.0,62.6195,62.6195,62.6195,62.6195,100.0
2016-06-09 13:30:00,73.27,73.3,73.27,73.3,2000.0,62.611,62.6366,62.611,62.6366,2000.0
2016-06-09 13:35:00,73.28,73.31,73.27,73.31,1100.0,62.6195,62.6451,62.611,62.6451,1100.0
2016-06-09 13:40:00,73.29,73.31,73.29,73.3,1309.0,62.628,62.6451,62.628,62.6366,1309.0
2016-06-09 13:45:00,73.29,73.3,73.28,73.28,1100.0,62.628,62.6366,62.6195,62.6195,1100.0
2016-06-09 13:50:00,73.3,73.32,73.28,73.28,4100.0,62.6366,62.6537,62.6195,62.6195,4100.0
2016-06-09 13:55:00,73.28,73.3,73.27,73.27,4565.0,62.6195,62.6366,62.611,62.611,4565.0
2016-06-09 14:00:00,73.26,73.26,73.24,73.25,1409.0,62.6024,62.6024,62.5853,62.5939,1409.0
2016-06-09 14:05:00,73.24,73.24,73.21,73.23,1400.0,62.5853,62.5853,62.5597,62.5768,1400.0
2016-06-09 14:10:00,73.23,73.25,73.22,73.25,2029.0,62.5768,62.5939,62.5682,62.5939,2029.0
2016-06-09 14:15:00,73.25,73.25,73.22,73.22,2760.0,62.5939,62.5939,62.5682,62.5682,2760.0
2016-06-09 14:20:00,73.2,73.23,73.2,73.21,1200.0,62.5511,62.5768,62.5511,62.5597,1200.0
2016-06-09 14:25:00,73.21,73.25,73.18,73.2,6200.0,62.5597,62.5939,62.534,62.5511,6200.0
2016-06-09 14:30:00,73.21,73.25,73.21,73.24,2760.0,62.5597,62.5939,62.5597,62.5853,2760.0
2016-06-09 14:35:00,73.24,73.28,73.24,73.27,6200.0,62.5853,62.6195,62.5853,62.611,6200.0
2016-06-09 14:40:00,73.28,73.3,73.27,73.3,1200.0,62.6195,62.6366,62.611,62.6366,1200.0
2016-06-09 14:45:00,73.3,73.33,73.3,73.3,4100.0,62.6366,62.6622,62.6366,62.6366,4100.0
2016-06-09 14:50:00,73.31,73.32,73.29,73.29,1700.0,62.6451,62.6537,62.628,62.628,1700.0
2016-06-09 14:55:00,73.28,73.35,73.28,73.35,2200.0,62.6195,62.6793,62.6195,62.6793,2200.0
2016-06-09 15:00:00,73.34,73.37,73.33,73.34,7040.0,62.6708,62.6964,62.6622,62.6708,7040.0
2016-06-09 15:05:00,73.33,73.35,73.32,73.35,2000.0,62.6622,62.6793,62.6537,62.6793,2000.0
2016-06-09 15:10:00,73.34,73.35,73.33,73.33,4889.0,62.6708,62.6793,62.6622,62.6622,4889.0
2016-06-09 15:15:00,73.31,73.34,73.31,73.32,2999.0,62.6451,62.6708,62.6451,62.6537,2999.0
2016-06-09 15:20:00,73.32,73.32,73.3,73.31,3200.0,62.6537,62.6537,62.6366,62.6451,3200.0
2016-06-09 15:25:00,73.31,73.35,73.31,73.35,5195.0,62.6451,62.6793,62.6451,62.6793,5195.0
2016-06-09 15:30:00,73.35,73.39,73.35,73.39,2368.0,62.6793,62.7135,62.6793,62.7135,2368.0
2016-06-09 15:35:00,73.4,73.4,73.39,73.39,1900.0,62.722,62.722,62.7135,62.7135,1900.0
2016-06-09 15:40:00,73.4,73.43,73.4,73.42,3500.0,62.722,62.7477,62.722,62.7391,3500.0
2016-06-09 15:45:00,73.43,73.45,73.42,73.43,1400.0,62.7477,62.7648,62.7391,62.7477,1400.0
2016-06-09 15:50:00,73.43,73.43,73.38,73.39,3482.0,62.7477,62.7477,62.7049,62.7135,3482.0
2016-06-09 15:55:00,73.39,73.45,73.39,73.42,20771.0,62.7135,62.7648,62.7135,62.7391,20771.0
2016-06-10 09:30:00,73.12,73.12,72.56,72.59,10085.0,62.4828,62.4828,62.0042,62.0299,10085.0
2016-06-10 09:35:00,72.57,72.75,72.57,72.66,2676.0,62.0128,62.1666,62.0128,62.0897,2676.0
2016-06-10 09:40:00,72.7,72.8,72.64,72.77,20603.0,62.1239,62.2093,62.0726,62.1837,20603.0
2016-06-10 09:45:00,72.75,72.8,72.66,72.71,2800.0,62.1666,62.2093,62.0897,62.1324,2800.0
2016-06-10 09:50:00,72.71,72.74,72.69,72.7,2732.0,62.1324,62.1581,62.1153,62.1239,2732.0
2016-06-10 09:55:00,72.73,72.8,72.71,72.73,5710.0,62.1495,62.2093,62.1324,62.1495,5710.0
2016-06-10 10:00:00,72.7,72.77,72.67,72.69,9100.0,62.1239,62.1837,62.0982,62.1153,9100.0
2016-06-10 10:05:00,72.69,72.71,72.64,72.64,2900.0,62.1153,62.1324,62.0726,62.0726,2900.0
2016-06-10 10:10:00,72.64,72.7,72.63,72.67,2900.0,62.0726,62.1239,62.0641,62.0982,2900.0
2016-06-10 10:15:00,72.67,72.7,72.67,72.67,2700.0,62.0982,62.1239,62.0982,62.0982,2700.0
2016-06-10 10:20:00,72.68,72.77,72.65,72.77,3500.0,62.1068,62.1837,62.0811,62.1837,3500.0
2016-06-10 10:25:00,72.76,72.81,72.73,72.73,4400.0,62.1751,62.2179,62.1495,62.1495,4400.0
2016-06-10 10:30:00,72.74,72.81,72.73,72.8,4000.0,62.1581,62.2179,62.1495,62.2093,4000.0
2016-06-10 10:35:00,72.8,72.82,72.76,72.76,2600.0,62.2093,62.2264,62.1751,62.1751,2600.0
2016-06-10 10:40:00,72.75,72.79,72.75,72.79,3100.0,62.1666,62.2008,62.1666,62.2008,3100.0
2016-06-10 10:45:00,72.78,72.78,72.72,72.72,1900.0,62.1922,62.1922,62.141,62.141,1900.0
2016-06-10 10:50:00,72.71,72.74,72.68,72.7,6516.0,62.1324,62.1581,62.1068,62.1239,6516.0
2016-06-10 10:55:00,72.71,72.77,72.71,72.77,4100.0,62.1324,62.1837,62.1324,62.1837,4100.0
2016-06-10 11:00:00,72.77,72.8,72.75,72.79,3680.0,62.1837,62.2093,62.1666,62.2008,3680.0
2016-06-10 11:05:00,72.78,72.83,72.78,72.83,3130.0,62.1922,62.235,62.1922,62.235,3130.0
2016-06-10 11:10:00,72.85,72.87,72.83,72.83,2800.0,62.2521,62.2691,62.235,62.235,2800.0
2016-06-10 11:15:00,72.85,72.86,72.81,72.84,3252.0,62.2521,62.2606,62.2179,62.2435,3252.0
2016-06-10 11:20:00,72.84,72.85,72.82,72.84,2500.0,62.2435,62.2521,62.2264,62.2435,2500.0
2016-06-10 11:25:00,72.84,72.84,72.8,72.82,2300.0,62.2435,62.2435,62.2093,62.2264,2300.0
2016-06-10 11:30:00,72.83,72.86,72.82,72.83,2200.0,62.235,62.2606,62.2264,62.235,2200.0
2016-06-10 11:35:00,72.81,72.82,72.8,72.8,3100.0,62.2179,62.2264,62.2093,62.2093,3100.0
2016-06-10 11:40:00,72.78,72.83,72.77,72.77,8656.0,62.1922,62.235,62.1837,62.1837,8656.0
2016-06-10 11:45:00,72.78,72.84,72.78,72.84,2821.0,62.1922,62.2435,62.1922,62.2435,2821.0
2016-06-10 11:50:00,72.85,72.85,72.79,72.8,2912.0,62.2521,62.2521,62.2008,62.2093,2912.0
2016-06-10 11:55:00,72.81,72.81,72.76,72.76,1900.0,62.2179,62.2179,62.1751,62.1751,1900.0
2016-06-10 12:00:00,72.76,72.8,72.76,72.78,2600.0,62.1751,62.2093,62.1751,62.1922,2600.0
2016-06-10 12:05:00,72.77,72.77,72.74,72.74,3512.0,62.1837,62.1837,62.1581,62.1581,3512.0
2016-06-10 12:10:00,72.73,72.76,72.73,72.74,3214.0,62.1495,62.1751,62.1495,62.1581,3214.0
2016-06-10 12:15:00,72.75,72.75,72.7,72.71,7023.0,62.1666,62.1666,62.1239,62.1324,7023.0
2016-06-10 12:20:00,72.73,72.74,72.7,72.73,10064.0,62.1495,62.1581,62.1239,62.1495,10064.0
2016-06-10 12:25:00,72.73,72.75,72.71,72.75,3300.0,62.1495,62.1666,62.1324,62.1666,3300.0
2016-06-10 12:30:00,72.74,72.74,72.7,72.72,4000.0,62.1581,62.1581,62.1239,62.141,4000.0
2016-06-10 12:35:00,72.73,72.75,72.73,72.75,1900.0,62.1495,62.1666,62.1495,62.1666,1900.0
2016-06-10 12:40:00,72.74,72.79,72.74,72.78,2000.0,62.1581,62.2008,62.1581,62.1922,2000.0
2016-06-10 12:45:00,72.76,72.76,72.74,72.74,1700.0,62.1751,62.1751,62.1581,62.1581,1700.0
2016-06-10 12:50:00,72.73,72.76,72.73,72.75,1700.0,62.1495,62.1751,62.1495,62.1666,1700.0
2016-06-10 12:55:00,72.78,72.78,72.77,72.77,1000.0,62.1922,62.1922,62.1837,62.1837,1000.0
2016-06-10 13:00:00,72.76,72.79,72.75,72.77,4500.0,62.1751,62.2008,62.1666,62.1837,4500.0
2016-06-10 13:05:00,72.76,72.78,72.73,72.75,3600.0,62.1751,62.1922,62.1495,62.1666,3600.0
2016-06-10 13:10:00,72.76,72.78,72.75,72.77,4000.0,62.1751,62.1922,62.1666,62.1837,4000.0
2016-06-10 13:15:00,72.79,72.8,72.78,72.78,2098.0,62.2008,62.2093,62.1922,62.1922,2098.0
2016-06-10 13:20:00,72.77,72.81,72.76,72.8,4100.0,62.1837,62.2179,62.1751,62.2093,4100.0
2016-06-10 13:25:00,72.8,72.82,72.79,72.82,1200.0,62.2093,62.2264,62.2008,62.2264,1200.0
2016-06-10 13:30:00,72.81,72.81,72.77,72.78,2500.0,62.2179,62.2179,62.1837,62.1922,2500.0
2016-06-10 13:35:00,72.79,72.81,72.78,72.78,1346.0,62.2008,62.2179,62.1922,62.1922,1346.0
2016-06-10 13:40:00,72.8,72.81,72.77,72.77,3500.0,62.2093,62.2179,62.1837,62.1837,3500.0
2016-06-10 13:45:00,72.77,72.77,72.71,72.74,5460.0,62.1837,62.1837,62.1324,62.1581,5460.0
2016-06-10 13:50:00,72.72,72.73,72.69,72.72,4241.0,62.141,62.1495,62.1153,62.141,4241.0
2016-06-10 13:55:00,72.71,72.73,72.71,72.72,2400.0,62.1324,62.1495,62.1324,62.141,2400.0
2016-06-10 14:00:00,72.71,72.71,72.67,72.71,6600.0,62.1324,62.1324,62.0982,62.1324,6600.0
2016-06-10 14:05:00,72.7,72.72,72.66,72.72,6971.0,62.1239,62.141,62.0897,62.141,6971.0
2016-06-10 14:10:00,72.71,72.73,72.7,72.71,4400.0,62.1324,62.1495,62.1239,62.1324,4400.0
2016-06-10 14:15:00,72.7,72.72,72.69,72.7,3100.0,62.1239,62.141,62.1153,62.1239,3100.0
2016-06-10 14:20:00,72.71,72.72,72.68,72.72,9919.0,62.1324,62.141,62.1068,62.141,9919.0
2016-06-10 14:25:00,72.71,72.71,72.67,72.69,2400.0,62.1324,62.1324,62.0982,62.1153,2400.0
2016-06-10 14:30:00,72.7,72.7,72.65,72.65,5400.0,62.1239,62.1239,62.0811,62.0811,5400.0
2016-06-10 14:35:00,72.65,72.7,72.64,72.69,6100.0,62.0811,62.1239,62.0726,62.1153,6100.0
2016-06-10 14:40:00,72.7,72.71,72.67,72.71,5127.0,62.1239,62.1324,62.0982,62.1324,5127.0
2016-06-10 14:45:00,72.7,72.7,72.66,72.67,4103.0,62.1239,62.1239,62.0897,62.0982,4103.0
2016-06-10 14:50:00,72.64,72.65,72.6,72.62,7914.0,62.0726,62.0811,62.0384,62.0555,7914.0
2016-06-10 14:55:00,72.63,72.64,72.59,72.63,6821.0,62.0641,62.0726,62.0299,62.0641,6821.0
2016-06-10 15:00:00,72.63,72.64,72.61,72.63,3300.0,62.0641,62.0726,62.047,62.0641,3300.0
2016-06-10 15:05:00,72.63,72.64,72.62,72.63,1000.0,62.0641,62.0726,62.0555,62.0641,1000.0
2016-06-10 15:10:00,72.62,72.65,72.59,72.63,16284.0,62.0555,62.0811,62.0299,62.0641,16284.0
2016-06-10 15:15:00,72.63,72.7,72.63,72.7,7089.0,62.0641,62.1239,62.0641,62.1239,7089.0
2016-06-10 15:20:00,72.69,72.71,72.67,72.7,16318.0,62.1153,62.1324,62.0982,62.1239,16318.0
2016-06-10 15:25:00,72.7,72.72,72.69,72.72,9100.0,62.1239,62.141,62.1153,62.141,9100.0
2016-06-10 15:30:00,72.72,72.77,72.71,72.77,11696.0,62.141,62.1837,62.1324,62.1837,11696.0
2016-06-10 15:35:00,72.76,72.77,72.71,72.72,19248.0,62.1751,62.1837,62.1324,62.141,19248.0
2016-06-10 15:40:00,72.72,72.72,72.67,72.69,11990.0,62.141,62.141,62.0982,62.1153,11990.0
2016-06-10 15:45:00,72.68,72.79,72.68,72.78,25288.0,62.1068,62.2008,62.1068,62.1922,25288.0
2016-06-10 15:50:00,72.77,72.77,72.72,72.73,54998.0,62.1837,62.1837,62.141,62.1495,54998.0
2016-06-10 15:55:00,72.74,72.77,72.67,72.68,65920.0,62.1581,62.1837,62.0982,62.1068,65920.0
2016-06-13 09:30:00,72.36,72.55,72.26,72.49,17569.0,61.8333,61.9957,61.7479,61.9444,17569.0
2016-06-13 09:35:00,72.46,72.69,72.43,72.64,13599.0,61.9188,62.1153,61.8932,62.0726,13599.0
2016-06-13 09:40:00,72.59,72.7,72.58,72.69,14665.0,62.0299,62.1239,62.0213,62.1153,14665.0
2016-06-13 09:45:00,72.66,72.92,72.65,72.92,11200.0,62.0897,62.3119,62.0811,62.3119,11200.0
2016-06-13 09:50:00,72.9,72.98,72.84,72.89,4845.0,62.2948,62.3631,62.2435,62.2862,4845.0
2016-06-13 09:55:00,72.89,72.89,72.83,72.89,8700.0,62.2862,62.2862,62.235,62.2862,8700.0
2016-06-13 10:00:00,72.9,72.9,72.71,72.74,7537.0,62.2948,62.2948,62.1324,62.1581,7537.0
2016-06-13 10:05:00,72.73,72.85,72.72,72.83,6498.0,62.1495,62.2521,62.141,62.235,6498.0
2016-06-13 10:10:00,72.83,72.84,72.79,72.83,6496.0,62.235,62.2435,62.2008,62.235,6496.0
2016-06-13 10:15:00,72.82,72.88,72.81,72.84,6800.0,62.2264,62.2777,62.2179,62.2435,6800.0
2016-06-13 10:20:00,72.81,72.86,72.81,72.82,3873.0,62.2179,62.2606,62.2179,62.2264,3873.0
2016-06-13 10:25:00,72.81,72.85,72.79,72.84,8312.0,62.2179,62.2521,62.2008,62.2435,8312.0
2016-06-13 10:30:00,72.84,72.87,72.83,72.86,9496.0,62.2435,62.2691,62.235,62.2606,9496.0
2016-06-13 10:35:00,72.86,72.89,72.81,72.81,7694.0,62.2606,62.2862,62.2179,62.2179,7694.0
2016-06-13 10:40:00,72.79,72.8,72.74,72.75,8562.0,62.2008,62.2093,62.1581,62.1666,8562.0
2016-06-13 10:45:00,72.76,72.8,72.75,72.77,6700.0,62.1751,62.2093,62.1666,62.1837,6700.0
2016-06-13 10:50:00,72.77,72.77,72.72,72.75,6302.0,62.1837,62.1837,62.141,62.1666,6302.0
2016-06-13 10:55:00,72.75,72.78,72.74,72.74,5900.0,62.1666,62.1922,62.1581,62.1581,5900.0
2016-06-13 11:00:00,72.74,72.77,72.7,72.76,13050.0,62.1581,62.1837,62.1239,62.1751,13050.0
2016-06-13 11:05:00,72.76,72.77,72.74,72.77,4594.0,62.1751,62.1837,62.1581,62.1837,4594.0
2016-06-13 11:10:00,72.78,72.84,72.78,72.82,5596.0,62.1922,62.2435,62.1922,62.2264,5596.0
2016-06-13 11:15:00,72.81,72.82,72.78,72.81,13190.0,62.2179,62.2264,62.1922,62.2179,13190.0
2016-06-13 11:20:00,72.8,72.81,72.78,72.79,8398.0,62.2093,62.2179,62.1922,62.2008,8398.0
2016-06-13 11:25:00,72.79,72.84,72.78,72.81,17161.0,62.2008,62.2435,62.1922,62.2179,17161.0
2016-06-13 11:30:00,72.81,72.82,72.77,72.78,13492.0,62.2179,62.2264,62.1837,62.1922,13492.0
2016-06-13 11:35:00,72.78,72.8,72.76,72.77,11226.0,62.1922,62.2093,62.1751,62.1837,11226.0
2016-06-13 11:40:00,72.78,72.82,72.78,72.8,5586.0,62.1922,62.2264,62.1922,62.2093,5586.0
2016-06-13 11:45:00,72.8,72.82,72.79,72.8,6769.0,62.2093,62.2264,62.2008,62.2093,6769.0
2016-06-13 11:50:00,72.79,72.8,72.75,72.76,7092.0,62.2008,62.2093,62.1666,62.1751,7092.0
2016-06-13 11:55:00,72.76,72.76,72.69,72.7,6200.0,62.1751,62.1751,62.1153,62.1239,6200.0
2016-06-13 12:00:00,72.7,72.75,72.68,72.73,21128.0,62.1239,62.1666,62.1068,62.1495,21128.0
2016-06-13 12:05:00,72.72,72.74,72.7,72.71,4783.0,62.141,62.1581,62.1239,62.1324,4783.0
2016-06-13 12:10:00,72.73,72.75,72.73,72.75,2744.0,62.1495,62.1666,62.1495,62.1666,2744.0
2016-06-13 12:15:00,72.75,72.77,72.75,72.77,734.0,62.1666,62.1837,62.1666,62.1837,734.0
2016-06-13 12:20:00,72.76,72.83,72.72,72.76,22500.0,62.1751,62.235,62.141,62.1751,22500.0
2016-06-13 12:25:00,72.76,72.79,72.75,72.78,3341.0,62.1751,62.2008,62.1666,62.1922,3341.0
2016-06-13 12:30:00,72.77,72.8,72.74,72.76,4900.0,62.1837,62.2093,62.1581,62.1751,4900.0
2016-06-13 12:35:00,72.74,72.8,72.74,72.78,2000.0,62.1581,62.2093,62.1581,62.1922,2000.0
2016-06-13 12:40:00,72.78,72.82,72.78,72.81,1900.0,62.1922,62.2264,62.1922,62.2179,1900.0
2016-06-13 12:45:00,72.81,72.82,72.77,72.77,2400.0,62.2179,62.2264,62.1837,62.1837,2400.0
2016-06-13 12:50:00,72.79,72.83,72.79,72.82,2400.0,62.2008,62.235,62.2008,62.2264,2400.0
2016-06-13 12:55:00,72.85,72.89,72.83,72.84,4922.0,62.2521,62.2862,62.235,62.2435,4922.0
2016-06-13 13:00:00,72.85,72.85,72.8,72.81,3500.0,62.2521,62.2521,62.2093,62.2179,3500.0
2016-06-13 13:05:00,72.8,72.82,72.8,72.8,9872.0,62.2093,62.2264,62.2093,62.2093,9872.0
2016-06-13 13:10:00,72.8,72.8,72.77,72.79,7323.0,62.2093,62.2093,62.1837,62.2008,7323.0
2016-06-13 13:15:00,72.77,72.8,72.74,72.75,6754.0,62.1837,62.2093,62.1581,62.1666,6754.0
2016-06-13 13:20:00,72.75,72.8,72.75,72.78,2300.0,62.1666,62.2093,62.1666,62.1922,2300.0
2016-06-13 13:25:00,72.77,72.82,72.77,72.8,3000.0,62.1837,62.2264,62.1837,62.2093,3000.0
2016-06-13 13:30:00,72.8,72.8,72.77,72.77,1984.0,62.2093,62.2093,62.1837,62.1837,1984.0
2016-06-13 13:35:00,72.78,72.78,72.72,72.72,4398.0,62.1922,62.1922,62.141,62.141,4398.0
2016-06-13 13:40:00,72.71,72.83,72.68,72.83,8850.0,62.1324,62.235,62.1068,62.235,8850.0
2016-06-13 13:45:00,72.84,72.85,72.82,72.83,2211.0,62.2435,62.2521,62.2264,62.235,2211.0
2016-06-13 13:50:00,72.81,72.81,72.73,72.73,5300.0,62.2179,62.2179,62.1495,62.1495,5300.0
2016-06-13 13:55:00,72.74,72.74,72.7,72.71,4820.0,62.1581,62.1581,62.1239,62.1324,4820.0
2016-06-13 14:00:00,72.72,72.73,72.7,72.73,2269.0,62.141,62.1495,62.1239,62.1495,2269.0
2016-06-13 14:05:00,72.74,72.78,72.74,72.78,3400.0,62.1581,62.1922,62.1581,62.1922,3400.0
2016-06-13 14:10:00,72.77,72.79,72.76,72.78,2500.0,62.1837,62.2008,62.1751,62.1922,2500.0
2016-06-13 14:15:00,72.78,72.8,72.77,72.79,2800.0,62.1922,62.2093,62.1837,62.2008,2800.0
2016-06-13 14:20:00,72.8,72.8,72.74,72.74,3800.0,62.2093,62.2093,62.1581,62.1581,3800.0
2016-06-13 14:25:00,72.73,72.74,72.69,72.72,4698.0,62.1495,62.1581,62.1153,62.141,4698.0
2016-06-13 14:30:00,72.72,72.76,72.68,72.75,4100.0,62.141,62.1751,62.1068,62.1666,4100.0
2016-06-13 14:35:00,72.74,72.77,72.74,72.75,2700.0,62.1581,62.1837,62.1581,62.1666,2700.0
2016-06-13 14:40:00,72.75,72.8,72.75,72.79,2700.0,62.1666,62.2093,62.1666,62.2008,2700.0
2016-06-13 14:45:00,72.77,72.78,72.75,72.75,2250.0,62.1837,62.1922,62.1666,62.1666,2250.0
2016-06-13 14:50:00,72.78,72.78,72.73,72.77,3700.0,62.1922,62.1922,62.1495,62.1837,3700.0
2016-06-13 14:55:00,72.75,72.76,72.7,72.7,2700.0,62.1666,62.1751,62.1239,62.1239,2700.0
2016-06-13 15:00:00,72.69,72.7,72.66,72.68,4300.0,62.1153,62.1239,62.0897,62.1068,4300.0
2016-06-13 15:05:00,72.67,72.67,72.62,72.62,2679.0,62.0982,62.0982,62.0555,62.0555,2679.0
2016-06-13 15:10:00,72.62,72.66,72.6,72.6,4726.0,62.0555,62.0897,62.0384,62.0384,4726.0
2016-06-13 15:15:00,72.61,72.61,72.58,72.59,2600.0,62.047,62.047,62.0213,62.0299,2600.0
2016-06-13 15:20:00,72.6,72.61,72.56,72.56,3100.0,62.0384,62.047,62.0042,62.0042,3100.0
2016-06-13 15:25:00,72.56,72.6,72.54,72.58,7492.0,62.0042,62.0384,61.9871,62.0213,7492.0
2016-06-13 15:30:00,72.58,72.59,72.57,72.59,3898.0,62.0213,62.0299,62.0128,62.0299,3898.0
2016-06-13 15:35:00,72.57,72.57,72.52,72.53,6396.0,62.0128,62.0128,61.9701,61.9786,6396.0
2016-06-13 15:40:00,72.52,72.52,72.48,72.5,14957.0,61.9701,61.9701,61.9359,61.953,14957.0
2016-06-13 15:45:00,72.5,72.51,72.48,72.49,7488.0,61.953,61.9615,61.9359,61.9444,7488.0
2016-06-13 15:50:00,72.49,72.49,72.44,72.47,33183.0,61.9444,61.9444,61.9017,61.9273,33183.0
2016-06-13 15:55:00,72.48,72.58,72.47,72.51,43987.0,61.9359,62.0213,61.9273,61.9615,43987.0
2016-06-14 09:30:00,72.44,72.44,72.16,72.22,7354.0,61.9017,61.9017,61.6624,61.7137,7354.0
2016-06-14 09:35:00,72.16,72.37,72.16,72.32,3277.0,61.6624,61.8419,61.6624,61.7992,3277.0
2016-06-14 09:40:00,72.47,72.54,72.46,72.53,2638.0,61.9273,61.9871,61.9188,61.9786,2638.0
2016-06-14 09:45:00,72.55,72.55,72.46,72.52,3238.0,61.9957,61.9957,61.9188,61.9701,3238.0
2016-06-14 09:50:00,72.51,72.61,72.51,72.59,1500.0,61.9615,62.047,61.9615,62.0299,1500.0
2016-06-14 09:55:00,72.58,72.66,72.55,72.63,2900.0,62.0213,62.0897,61.9957,62.0641,2900.0
2016-06-14 10:00:00,72.63,72.7,72.59,72.65,7700.0,62.0641,62.1239,62.0299,62.0811,7700.0
2016-06-14 10:05:00,72.63,72.63,72.57,72.57,5500.0,62.0641,62.0641,62.0128,62.0128,5500.0
2016-06-14 10:10:00,72.58,72.64,72.55,72.58,7200.0,62.0213,62.0726,61.9957,62.0213,7200.0
2016-06-14 10:15:00,72.56,72.57,72.46,72.48,4100.0,62.0042,62.0128,61.9188,61.9359,4100.0
2016-06-14 10:20:00,72.47,72.47,72.41,72.45,3545.0,61.9273,61.9273,61.8761,61.9102,3545.0
2016-06-14 10:25:00,72.43,72.49,72.43,72.49,4400.0,61.8932,61.9444,61.8932,61.9444,4400.0
2016-06-14 10:30:00,72.48,72.57,72.48,72.56,4600.0,61.9359,62.0128,61.9359,62.0042,4600.0
2016-06-14 10:35:00,72.58,72.58,72.48,72.53,5788.0,62.0213,62.0213,61.9359,61.9786,5788.0
2016-06-14 10:40:00,72.52,72.58,72.52,72.53,2100.0,61.9701,62.0213,61.9701,61.9786,2100.0
2016-06-14 10:45:00,72.52,72.52,72.41,72.44,7100.0,61.9701,61.9701,61.8761,61.9017,7100.0
2016-06-14 10:50:00,72.46,72.46,72.39,72.43,4300.0,61.9188,61.9188,61.859,61.8932,4300.0
2016-06-14 10:55:00,72.42,72.44,72.36,72.42,3500.0,61.8846,61.9017,61.8333,61.8846,3500.0
2016-06-14 11:00:00,72.43,72.44,72.35,72.42,4265.0,61.8932,61.9017,61.8248,61.8846,4265.0
2016-06-14 11:05:00,72.4,72.49,72.4,72.47,5200.0,61.8675,61.9444,61.8675,61.9273,5200.0
2016-06-14 11:10:00,72.47,72.49,72.45,72.47,3900.0,61.9273,61.9444,61.9102,61.9273,3900.0
2016-06-14 11:15:00,72.47,72.49,72.43,72.48,3100.0,61.9273,61.9444,61.8932,61.9359,3100.0
2016-06-14 11:20:00,72.48,72.54,72.47,72.51,9200.0,61.9359,61.9871,61.9273,61.9615,9200.0
2016-06-14 11:25:00,72.51,72.51,72.35,72.38,9191.0,61.9615,61.9615,61.8248,61.8504,9191.0
2016-06-14 11:30:00,72.37,72.46,72.32,72.46,9300.0,61.8419,61.9188,61.7992,61.9188,9300.0
2016-06-14 11:35:00,72.47,72.56,72.47,72.56,4880.0,61.9273,62.0042,61.9273,62.0042,4880.0
2016-06-14 11:40:00,72.55,72.57,72.51,72.52,2000.0,61.9957,62.0128,61.9615,61.9701,2000.0
2016-06-14 11:45:00,72.54,72.54,72.5,72.5,2200.0,61.9871,61.9871,61.953,61.953,2200.0
2016-06-14 11:50:00,72.5,72.53,72.48,72.53,2500.0,61.953,61.9786,61.9359,61.9786,2500.0
2016-06-14 11:55:00,72.53,72.53,72.48,72.49,2337.0,61.9786,61.9786,61.9359,61.9444,2337.0
2016-06-14 12:00:00,72.49,72.49,72.45,72.47,4675.0,61.9444,61.9444,61.9102,61.9273,4675.0
2016-06-14 12:05:00,72.48,72.49,72.43,72.48,2600.0,61.9359,61.9444,61.8932,61.9359,2600.0
2016-06-14 12:10:00,72.49,72.54,72.49,72.54,1800.0,61.9444,61.9871,61.9444,61.9871,1800.0
2016-06-14 12:15:00,72.55,72.58,72.53,72.55,2000.0,61.9957,62.0213,61.9786,61.9957,2000.0
2016-06-14 12:20:00,72.57,72.67,72.57,72.66,2500.0,62.0128,62.0982,62.0128,62.0897,2500.0
2016-06-14 12:25:00,72.69,72.75,72.69,72.71,2900.0,62.1153,62.1666,62.1153,62.1324,2900.0
2016-06-14 12:30:00,72.7,72.7,72.62,72.64,2400.0,62.1239,62.1239,62.0555,62.0726,2400.0
2016-06-14 12:35:00,72.65,72.65,72.6,72.61,1900.0,62.0811,62.0811,62.0384,62.047,1900.0
2016-06-14 12:40:00,72.61,72.63,72.58,72.6,2130.0,62.047,62.0641,62.0213,62.0384,2130.0
2016-06-14 12:45:00,72.59,72.61,72.58,72.61,1400.0,62.0299,62.047,62.0213,62.047,1400.0
2016-06-14 12:50:00,72.58,72.58,72.55,72.58,1400.0,62.0213,62.0213,61.9957,62.0213,1400.0
2016-06-14 12:55:00,72.57,72.6,72.54,72.54,2900.0,62.0128,62.0384,61.9871,61.9871,2900.0
2016-06-14 13:00:00,72.54,72.54,72.51,72.53,1500.0,61.9871,61.9871,61.9615,61.9786,1500.0
2016-06-14 13:05:00,72.53,72.53,72.49,72.49,3000.0,61.9786,61.9786,61.9444,61.9444,3000.0
2016-06-14 13:10:00,72.48,72.5,72.48,72.49,4600.0,61.9359,61.953,61.9359,61.9444,4600.0
2016-06-14 13:15:00,72.47,72.48,72.46,72.47,2600.0,61.9273,61.9359,61.9188,61.9273,2600.0
2016-06-14 13:20:00,72.48,72.52,72.48,72.52,1700.0,61.9359,61.9701,61.9359,61.9701,1700.0
2016-06-14 13:25:00,72.51,72.54,72.5,72.5,3200.0,61.9615,61.9871,61.953,61.953,3200.0
2016-06-14 13:30:00,72.54,72.58,72.54,72.57,2900.0,61.9871,62.0213,61.9871,62.0128,2900.0
2016-06-14 13:35:00,72.57,72.59,72.56,72.57,1938.0,62.0128,62.0299,62.0042,62.0128,1938.0
2016-06-14 13:40:00,72.56,72.57,72.55,72.56,2300.0,62.0042,62.0128,61.9957,62.0042,2300.0
2016-06-14 13:45:00,72.55,72.57,72.51,72.52,3100.0,61.9957,62.0128,61.9615,61.9701,3100.0
2016-06-14 13:50:00,72.52,72.52,72.46,72.48,1300.0,61.9701,61.9701,61.9188,61.9359,1300.0
2016-06-14 13:55:00,72.47,72.47,72.45,72.46,900.0,61.9273,61.9273,61.9102,61.9188,900.0
2016-06-14 14:00:00,72.47,72.52,72.47,72.51,2762.0,61.9273,61.9701,61.9273,61.9615,2762.0
2016-06-14 14:05:00,72.51,72.54,72.5,72.54,2400.0,61.9615,61.9871,61.953,61.9871,2400.0
2016-06-14 14:10:00,72.53,72.58,72.53,72.58,2600.0,61.9786,62.0213,61.9786,62.0213,2600.0
2016-06-14 14:15:00,72.59,72.63,72.57,72.62,2328.0,62.0299,62.0641,62.0128,62.0555,2328.0
2016-06-14 14:20:00,72.63,72.64,72.6,72.64,6300.0,62.0641,62.0726,62.0384,62.0726,6300.0
2016-06-14 14:25:00,72.63,72.68,72.62,72.66,3800.0,62.0641,62.1068,62.0555,62.0897,3800.0
2016-06-14 14:30:00,72.66,72.67,72.59,72.59,5500.0,62.0897,62.0982,62.0299,62.0299,5500.0
2016-06-14 14:35:00,72.6,72.63,72.59,72.63,6660.0,62.0384,62.0641,62.0299,62.0641,6660.0
2016-06-14 14:40:00,72.62,72.64,72.6,72.62,3086.0,62.0555,62.0726,62.0384,62.0555,3086.0
2016-06-14 14:45:00,72.63,72.64,72.59,72.59,3800.0,62.0641,62.0726,62.0299,62.0299,3800.0
2016-06-14 14:50:00,72.59,72.59,72.54,72.54,1900.0,62.0299,62.0299,61.9871,61.9871,1900.0
2016-06-14 14:55:00,72.55,72.56,72.49,72.52,2200.0,61.9957,62.0042,61.9444,61.9701,2200.0
2016-06-14 15:00:00,72.52,72.59,72.48,72.59,9344.0,61.9701,62.0299,61.9359,62.0299,9344.0
2016-06-14 15:05:00,72.62,72.67,72.62,72.64,4100.0,62.0555,62.0982,62.0555,62.0726,4100.0
2016-06-14 15:10:00,72.62,72.67,72.6,72.65,5600.0,62.0555,62.0982,62.0384,62.0811,5600.0
2016-06-14 15:15:00,72.65,72.7,72.65,72.65,5806.0,62.0811,62.1239,62.0811,62.0811,5806.0
2016-06-14 15:20:00,72.66,72.68,72.63,72.63,3700.0,62.0897,62.1068,62.0641,62.0641,3700.0
2016-06-14 15:25:00,72.61,72.66,72.61,72.65,3969.0,62.047,62.0897,62.047,62.0811,3969.0
2016-06-14 15:30:00,72.65,72.65,72.62,72.62,4056.0,62.0811,62.0811,62.0555,62.0555,4056.0
2016-06-14 15:35:00,72.63,72.64,72.59,72.59,5699.0,62.0641,62.0726,62.0299,62.0299,5699.0
2016-06-14 15:40:00,72.6,72.66,72.58,72.63,14220.0,62.0384,62.0897,62.0213,62.0641,14220.0
2016-06-14 15:45:00,72.62,72.62,72.53,72.55,7200.0,62.0555,62.0555,61.9786,61.9957,7200.0
2016-06-14 15:50:00,72.54,72.6,72.54,72.6,4838.0,61.9871,62.0384,61.9871,62.0384,4838.0
2016-06-14 15:55:00,72.61,72.63,72.6,72.62,9500.0,62.047,62.0641,62.0384,62.0555,9500.0
2016-06-15 09:30:00,73.06,73.08,72.89,72.96,19145.0,62.4315,62.4486,62.2862,62.346,19145.0
2016-06-15 09:35:00,73.11,73.17,73.01,73.11,3644.0,62.4742,62.5255,62.3888,62.4742,3644.0
2016-06-15 09:40:00,73.19,73.19,72.94,72.99,4536.0,62.5426,62.5426,62.329,62.3717,4536.0
2016-06-15 09:45:00,72.94,72.97,72.87,72.87,2302.0,62.329,62.3546,62.2691,62.2691,2302.0
2016-06-15 09:50:00,72.89,72.93,72.85,72.89,3608.0,62.2862,62.3204,62.2521,62.2862,3608.0
2016-06-15 09:55:00,72.87,72.87,72.62,72.62,5644.0,62.2691,62.2691,62.0555,62.0555,5644.0
2016-06-15 10:00:00,72.64,72.75,72.64,72.67,2300.0,62.0726,62.1666,62.0726,62.0982,2300.0
2016-06-15 10:05:00,72.69,72.71,72.64,72.69,4100.0,62.1153,62.1324,62.0726,62.1153,4100.0
2016-06-15 10:10:00,72.69,72.74,72.69,72.71,3253.0,62.1153,62.1581,62.1153,62.1324,3253.0
2016-06-15 10:15:00,72.71,72.73,72.7,72.71,3000.0,62.1324,62.1495,62.1239,62.1324,3000.0
2016-06-15 10:20:00,72.7,72.75,72.7,72.72,3700.0,62.1239,62.1666,62.1239,62.141,3700.0
2016-06-15 10:25:00,72.72,72.74,72.69,72.7,2691.0,62.141,62.1581,62.1153,62.1239,2691.0
2016-06-15 10:30:00,72.71,72.75,72.69,72.72,17603.0,62.1324,62.1666,62.1153,62.141,17603.0
2016-06-15 10:35:00,72.73,72.76,72.71,72.74,9200.0,62.1495,62.1751,62.1324,62.1581,9200.0
2016-06-15 10:40:00,72.71,72.71,72.68,72.7,13471.0,62.1324,62.1324,62.1068,62.1239,13471.0
2016-06-15 10:45:00,72.71,72.71,72.69,72.7,8348.0,62.1324,62.1324,62.1153,62.1239,8348.0
2016-06-15 10:50:00,72.71,72.74,72.66,72.66,14070.0,62.1324,62.1581,62.0897,62.0897,14070.0
2016-06-15 10:55:00,72.66,72.69,72.66,72.68,4700.0,62.0897,62.1153,62.0897,62.1068,4700.0
2016-06-15 11:00:00,72.69,72.72,72.68,72.71,5109.0,62.1153,62.141,62.1068,62.1324,5109.0
2016-06-15 11:05:00,72.72,72.77,72.71,72.75,9218.0,62.141,62.1837,62.1324,62.1666,9218.0
2016-06-15 11:10:00,72.76,72.81,72.75,72.8,7900.0,62.1751,62.2179,62.1666,62.2093,7900.0
2016-06-15 11:15:00,72.81,72.81,72.78,72.8,5981.0,62.2179,62.2179,62.1922,62.2093,5981.0
2016-06-15 11:20:00,72.8,72.8,72.79,72.79,3200.0,62.2093,62.2093,62.2008,62.2008,3200.0
2016-06-15 11:25:00,72.78,72.78,72.71,72.71,6194.0,62.1922,62.1922,62.1324,62.1324,6194.0
2016-06-15 11:30:00,72.71,72.74,72.71,72.73,1400.0,62.1324,62.1581,62.1324,62.1495,1400.0
2016-06-15 11:35:00,72.74,72.82,72.74,72.81,2600.0,62.1581,62.2264,62.1581,62.2179,2600.0
2016-06-15 11:40:00,72.81,72.85,72.81,72.85,2100.0,62.2179,62.2521,62.2179,62.2521,2100.0
2016-06-15 11:45:00,72.84,72.89,72.83,72.89,1800.0,62.2435,62.2862,62.235,62.2862,1800.0
2016-06-15 11:50:00,72.91,72.92,72.91,72.92,1299.0,62.3033,62.3119,62.3033,62.3119,1299.0
2016-06-15 11:55:00,72.92,72.96,72.92,72.93,2924.0,62.3119,62.346,62.3119,62.3204,2924.0
2016-06-15 12:00:00,72.93,72.93,72.9,72.9,2000.0,62.3204,62.3204,62.2948,62.2948,2000.0
2016-06-15 12:05:00,72.91,72.93,72.91,72.91,1400.0,62.3033,62.3204,62.3033,62.3033,1400.0
2016-06-15 12:10:00,72.9,72.91,72.89,72.89,1100.0,62.2948,62.3033,62.2862,62.2862,1100.0
2016-06-15 12:15:00,72.89,72.89,72.87,72.87,1300.0,62.2862,62.2862,62.2691,62.2691,1300.0
2016-06-15 12:20:00,72.88,72.91,72.88,72.91,1600.0,62.2777,62.3033,62.2777,62.3033,1600.0
2016-06-15 12:25:00,72.91,72.93,72.91,72.93,1200.0,62.3033,62.3204,62.3033,62.3204,1200.0
2016-06-15 12:30:00,72.91,72.92,72.89,72.9,1600.0,62.3033,62.3119,62.2862,62.2948,1600.0
2016-06-15 12:35:00,72.91,72.92,72.91,72.92,500.0,62.3033,62.3119,62.3033,62.3119,500.0
2016-06-15 12:40:00,72.92,72.94,72.91,72.93,1300.0,62.3119,62.329,62.3033,62.3204,1300.0
2016-06-15 12:45:00,72.94,72.94,72.91,72.91,2800.0,62.329,62.329,62.3033,62.3033,2800.0
2016-06-15 12:50:00,72.9,72.9,72.86,72.86,1300.0,62.2948,62.2948,62.2606,62.2606,1300.0
2016-06-15 12:55:00,72.86,72.86,72.83,72.83,1713.0,62.2606,62.2606,62.235,62.235,1713.0
2016-06-15 13:00:00,72.82,72.82,72.81,72.81,492.0,62.2264,62.2264,62.2179,62.2179,492.0
2016-06-15 13:05:00,72.81,72.82,72.81,72.81,879.0,62.2179,62.2264,62.2179,62.2179,879.0
2016-06-15 13:10:00,72.82,72.84,72.81,72.82,3300.0,62.2264,62.2435,62.2179,62.2264,3300.0
2016-06-15 13:15:00,72.82,72.85,72.82,72.85,2300.0,62.2264,62.2521,62.2264,62.2521,2300.0
2016-06-15 13:20:00,72.84,72.86,72.84,72.85,3842.0,62.2435,62.2606,62.2435,62.2521,3842.0
2016-06-15 13:25:00,72.85,72.89,72.84,72.85,3800.0,62.2521,62.2862,62.2435,62.2521,3800.0
2016-06-15 13:30:00,72.85,72.91,72.85,72.9,3037.0,62.2521,62.3033,62.2521,62.2948,3037.0
2016-06-15 13:35:00,72.9,72.9,72.87,72.87,800.0,62.2948,62.2948,62.2691,62.2691,800.0
2016-06-15 13:40:00,72.87,72.88,72.85,72.88,1100.0,62.2691,62.2777,62.2521,62.2777,1100.0
2016-06-15 13:45:00,72.87,72.87,72.85,72.86,1300.0,62.2691,62.2691,62.2521,62.2606,1300.0
2016-06-15 13:50:00,72.87,72.88,72.87,72.88,900.0,62.2691,62.2777,62.2691,62.2777,900.0
2016-06-15 13:55:00,72.89,72.96,72.89,72.96,1425.0,62.2862,62.346,62.2862,62.346,1425.0
2016-06-15 14:00:00,73.0,73.09,72.92,72.97,3134.0,62.3802,62.4571,62.3119,62.3546,3134.0
2016-06-15 14:05:00,73.03,73.04,72.91,72.91,2700.0,62.4059,62.4144,62.3033,62.3033,2700.0
2016-06-15 14:10:00,72.94,72.95,72.92,72.93,2000.0,62.329,62.3375,62.3119,62.3204,2000.0
2016-06-15 14:15:00,72.94,73.03,72.94,73.02,3300.0,62.329,62.4059,62.329,62.3973,3300.0
2016-06-15 14:20:00,73.02,73.05,73.0,73.05,2400.0,62.3973,62.423,62.3802,62.423,2400.0
2016-06-15 14:25:00,73.04,73.04,72.99,72.99,1300.0,62.4144,62.4144,62.3717,62.3717,1300.0
2016-06-15 14:30:00,72.99,73.06,72.96,73.06,7800.0,62.3717,62.4315,62.346,62.4315,7800.0
2016-06-15 14:35:00,73.04,73.09,73.04,73.07,1600.0,62.4144,62.4571,62.4144,62.44,1600.0
2016-06-15 14:40:00,73.05,73.1,73.05,73.1,3100.0,62.423,62.4657,62.423,62.4657,3100.0
2016-06-15 14:45:00,73.09,73.13,73.08,73.12,3500.0,62.4571,62.4913,62.4486,62.4828,3500.0
2016-06-15 14:50:00,73.13,73.13,73.06,73.07,3700.0,62.4913,62.4913,62.4315,62.44,3700.0
2016-06-15 14:55:00,73.06,73.08,73.06,73.08,2912.0,62.4315,62.4486,62.4315,62.4486,2912.0
2016-06-15 15:00:00,73.06,73.06,73.03,73.03,2833.0,62.4315,62.4315,62.4059,62.4059,2833.0
2016-06-15 15:05:00,73.04,73.06,73.03,73.03,1500.0,62.4144,62.4315,62.4059,62.4059,1500.0
2016-06-15 15:10:00,73.02,73.04,73.0,73.04,2600.0,62.3973,62.4144,62.3802,62.4144,2600.0
2016-06-15 15:15:00,73.03,73.03,72.98,72.98,3600.0,62.4059,62.4059,62.3631,62.3631,3600.0
2016-06-15 15:20:00,72.99,73.05,72.99,73.05,3191.0,62.3717,62.423,62.3717,62.423,3191.0
2016-06-15 15:25:00,73.04,73.04,72.99,72.99,1300.0,62.4144,62.4144,62.3717,62.3717,1300.0
2016-06-15 15:30:00,73.0,73.02,72.97,72.97,2720.0,62.3802,62.3973,62.3546,62.3546,2720.0
2016-06-15 15:35:00,72.97,72.97,72.86,72.86,4108.0,62.3546,62.3546,62.2606,62.2606,4108.0
2016-06-15 15:40:00,72.85,72.87,72.8,72.8,7400.0,62.2521,62.2691,62.2093,62.2093,7400.0
2016-06-15 15:45:00,72.8,72.82,72.76,72.81,7253.0,62.2093,62.2264,62.1751,62.2179,7253.0
2016-06-15 15:50:00,72.82,72.86,72.79,72.84,21558.0,62.2264,62.2606,62.2008,62.2435,21558.0
2016-06-15 15:55:00,72.84,72.92,72.83,72.91,34374.0,62.2435,62.3119,62.235,62.3033,34374.0
2016-06-16 09:30:00,72.69,72.69,72.48,72.64,5719.0,62.1153,62.1153,61.9359,62.0726,5719.0
2016-06-16 09:35:00,72.56,72.56,72.41,72.41,1356.0,62.0042,62.0042,61.8761,61.8761,1356.0
2016-06-16 09:40:00,72.34,72.46,72.3,72.46,6439.0,61.8162,61.9188,61.7821,61.9188,6439.0
2016-06-16 09:45:00,72.46,72.48,72.42,72.48,1300.0,61.9188,61.9359,61.8846,61.9359,1300.0
2016-06-16 09:50:00,72.46,72.47,72.45,72.46,699.0,61.9188,61.9273,61.9102,61.9188,699.0
2016-06-16 09:55:00,72.44,72.44,72.37,72.37,1700.0,61.9017,61.9017,61.8419,61.8419,1700.0
2016-06-16 10:00:00,72.37,72.42,72.36,72.42,5100.0,61.8419,61.8846,61.8333,61.8846,5100.0
2016-06-16 10:05:00,72.4,72.5,72.38,72.5,4400.0,61.8675,61.953,61.8504,61.953,4400.0
2016-06-16 10:10:00,72.51,72.57,72.48,72.5,4301.0,61.9615,62.0128,61.9359,61.953,4301.0
2016-06-16 10:15:00,72.53,72.53,72.46,72.47,4000.0,61.9786,61.9786,61.9188,61.9273,4000.0
2016-06-16 10:20:00,72.47,72.49,72.44,72.44,7200.0,61.9273,61.9444,61.9017,61.9017,7200.0
2016-06-16 10:25:00,72.44,72.5,72.44,72.5,3100.0,61.9017,61.953,61.9017,61.953,3100.0
2016-06-16 10:30:00,72.5,72.52,72.45,72.45,5700.0,61.953,61.9701,61.9102,61.9102,5700.0
2016-06-16 10:35:00,72.45,72.48,72.38,72.38,4933.0,61.9102,61.9359,61.8504,61.8504,4933.0
2016-06-16 10:40:00,72.38,72.45,72.38,72.43,3300.0,61.8504,61.9102,61.8504,61.8932,3300.0
2016-06-16 10:45:00,72.44,72.46,72.43,72.46,3200.0,61.9017,61.9188,61.8932,61.9188,3200.0
2016-06-16 10:50:00,72.46,72.47,72.41,72.46,4000.0,61.9188,61.9273,61.8761,61.9188,4000.0
2016-06-16 10:55:00,72.47,72.49,72.46,72.49,4300.0,61.9273,61.9444,61.9188,61.9444,4300.0
2016-06-16 11:00:00,72.5,72.54,72.49,72.53,3400.0,61.953,61.9871,61.9444,61.9786,3400.0
2016-06-16 11:05:00,72.55,72.55,72.49,72.51,3800.0,61.9957,61.9957,61.9444,61.9615,3800.0
2016-06-16 11:10:00,72.51,72.54,72.51,72.54,2102.0,61.9615,61.9871,61.9615,61.9871,2102.0
2016-06-16 11:15:00,72.53,72.53,72.47,72.48,2600.0,61.9786,61.9786,61.9273,61.9359,2600.0
2016-06-16 11:20:00,72.49,72.51,72.46,72.49,2400.0,61.9444,61.9615,61.9188,61.9444,2400.0
2016-06-16 11:25:00,72.47,72.59,72.47,72.59,4500.0,61.9273,62.0299,61.9273,62.0299,4500.0
2016-06-16 11:30:00,72.59,72.63,72.59,72.59,4600.0,62.0299,62.0641,62.0299,62.0299,4600.0
2016-06-16 11:35:00,72.6,72.6,72.56,72.6,1400.0,62.0384,62.0384,62.0042,62.0384,1400.0
2016-06-16 11:40:00,72.59,72.6,72.58,72.58,1200.0,62.0299,62.0384,62.0213,62.0213,1200.0
2016-06-16 11:45:00,72.55,72.55,72.5,72.52,1000.0,61.9957,61.9957,61.953,61.9701,1000.0
2016-06-16 11:50:00,72.51,72.51,72.49,72.51,2800.0,61.9615,61.9615,61.9444,61.9615,2800.0
2016-06-16 11:55:00,72.51,72.51,72.45,72.45,4405.0,61.9615,61.9615,61.9102,61.9102,4405.0
2016-06-16 12:00:00,72.45,72.47,72.42,72.47,5933.0,61.9102,61.9273,61.8846,61.9273,5933.0
2016-06-16 12:05:00,72.45,72.46,72.43,72.45,2500.0,61.9102,61.9188,61.8932,61.9102,2500.0
2016-06-16 12:10:00,72.45,72.46,72.42,72.45,3313.0,61.9102,61.9188,61.8846,61.9102,3313.0
2016-06-16 12:15:00,72.45,72.55,72.44,72.54,4600.0,61.9102,61.9957,61.9017,61.9871,4600.0
2016-06-16 12:20:00,72.57,72.64,72.55,72.62,10597.0,62.0128,62.0726,61.9957,62.0555,10597.0
2016-06-16 12:25:00,72.65,72.68,72.62,72.65,6300.0,62.0811,62.1068,62.0555,62.0811,6300.0
2016-06-16 12:30:00,72.65,72.66,72.57,72.61,3000.0,62.0811,62.0897,62.0128,62.047,3000.0
2016-06-16 12:35:00,72.59,72.71,72.59,72.69,3400.0,62.0299,62.1324,62.0299,62.1153,3400.0
2016-06-16 12:40:00,72.67,72.75,72.66,72.73,8370.0,62.0982,62.1666,62.0897,62.1495,8370.0
2016-06-16 12:45:00,72.74,72.76,72.68,72.69,2900.0,62.1581,62.1751,62.1068,62.1153,2900.0
2016-06-16 12:50:00,72.7,72.7,72.64,72.65,3500.0,62.1239,62.1239,62.0726,62.0811,3500.0
2016-06-16 12:55:00,72.65,72.66,72.63,72.66,3000.0,62.0811,62.0897,62.0641,62.0897,3000.0
2016-06-16 13:00:00,72.66,72.74,72.66,72.7,3200.0,62.0897,62.1581,62.0897,62.1239,3200.0
2016-06-16 13:05:00,72.71,72.71,72.64,72.66,5620.0,62.1324,62.1324,62.0726,62.0897,5620.0
2016-06-16 13:10:00,72.67,72.72,72.66,72.67,13200.0,62.0982,62.141,62.0897,62.0982,13200.0
2016-06-16 13:15:00,72.65,72.67,72.64,72.67,3000.0,62.0811,62.0982,62.0726,62.0982,3000.0
2016-06-16 13:20:00,72.65,72.69,72.63,72.64,4600.0,62.0811,62.1153,62.0641,62.0726,4600.0
2016-06-16 13:25:00,72.68,72.68,72.63,72.66,4004.0,62.1068,62.1068,62.0641,62.0897,4004.0
2016-06-16 13:30:00,72.66,72.68,72.6,72.61,3700.0,62.0897,62.1068,62.0384,62.047,3700.0
2016-06-16 13:35:00,72.61,72.64,72.6,72.63,3100.0,62.047,62.0726,62.0384,62.0641,3100.0
2016-06-16 13:40:00,72.65,72.65,72.57,72.61,5666.0,62.0811,62.0811,62.0128,62.047,5666.0
2016-06-16 13:45:00,72.6,72.62,72.54,72.58,7004.0,62.0384,62.0555,61.9871,62.0213,7004.0
2016-06-16 13:50:00,72.57,72.58,72.54,72.57,8125.0,62.0128,62.0213,61.9871,62.0128,8125.0
2016-06-16 13:55:00,72.57,72.6,72.56,72.59,8179.0,62.0128,62.0384,62.0042,62.0299,8179.0
2016-06-16 14:00:00,72.59,72.66,72.58,72.66,5800.0,62.0299,62.0897,62.0213,62.0897,5800.0
2016-06-16 14:05:00,72.66,72.66,72.63,72.66,3707.0,62.0897,62.0897,62.0641,62.0897,3707.0
2016-06-16 14:10:00,72.67,72.77,72.67,72.75,8463.0,62.0982,62.1837,62.0982,62.1666,8463.0
2016-06-16 14:15:00,72.75,72.79,72.75,72.78,3300.0,62.1666,62.2008,62.1666,62.1922,3300.0
2016-06-16 14:20:00,72.77,72.77,72.73,72.75,4235.0,62.1837,62.1837,62.1495,62.1666,4235.0
2016-06-16 14:25:00,72.76,72.76,72.72,72.74,2300.0,62.1751,62.1751,62.141,62.1581,2300.0
2016-06-16 14:30:00,72.75,72.77,72.73,72.76,5500.0,62.1666,62.1837,62.1495,62.1751,5500.0
2016-06-16 14:35:00,72.75,72.79,72.73,72.75,3400.0,62.1666,62.2008,62.1495,62.1666,3400.0
2016-06-16 14:40:00,72.74,72.76,72.73,72.76,3023.0,62.1581,62.1751,62.1495,62.1751,3023.0
2016-06-16 14:45:00,72.76,72.79,72.74,72.79,7500.0,62.1751,62.2008,62.1581,62.2008,7500.0
2016-06-16 14:50:00,72.78,72.89,72.78,72.88,6060.0,62.1922,62.2862,62.1922,62.2777,6060.0
2016-06-16 14:55:00,72.89,72.89,72.82,72.82,4415.0,62.2862,62.2862,62.2264,62.2264,4415.0
2016-06-16 15:00:00,72.82,72.86,72.82,72.84,2400.0,62.2264,62.2606,62.2264,62.2435,2400.0
2016-06-16 15:05:00,72.84,72.88,72.82,72.88,3097.0,62.2435,62.2777,62.2264,62.2777,3097.0
2016-06-16 15:10:00,72.89,72.91,72.86,72.91,1800.0,62.2862,62.3033,62.2606,62.3033,1800.0
2016-06-16 15:15:00,72.91,72.93,72.89,72.91,4400.0,62.3033,62.3204,62.2862,62.3033,4400.0
2016-06-16 15:20:00,72.9,72.91,72.85,72.91,5504.0,62.2948,62.3033,62.2521,62.3033,5504.0
2016-06-16 15:25:00,72.9,72.95,72.89,72.94,3500.0,62.2948,62.3375,62.2862,62.329,3500.0
2016-06-16 15:30:00,72.95,72.96,72.93,72.95,4417.0,62.3375,62.346,62.3204,62.3375,4417.0
2016-06-16 15:35:00,72.95,72.96,72.93,72.95,3108.0,62.3375,62.346,62.3204,62.3375,3108.0
2016-06-16 15:40:00,72.95,73.0,72.95,72.98,3000.0,62.3375,62.3802,62.3375,62.3631,3000.0
2016-06-16 15:45:00,72.98,72.98,72.92,72.96,12355.0,62.3631,62.3631,62.3119,62.346,12355.0
2016-06-16 15:50:00,72.96,72.97,72.92,72.97,7743.0,62.346,62.3546,62.3119,62.3546,7743.0
2016-06-16 15:55:00,72.97,73.02,72.78,72.79,81628.0,62.3546,62.3973,62.1922,62.2008,81628.0
2016-06-17 09:30:00,72.79,72.84,72.62,72.73,81002.0,62.2008,62.2435,62.0555,62.1495,81002.0
2016-06-17 09:35:00,72.66,72.78,72.44,72.44,11898.0,62.0897,62.1922,61.9017,61.9017,11898.0
2016-06-17 09:40:00,72.44,72.78,72.43,72.77,14972.0,61.9017,62.1922,61.8932,62.1837,14972.0
2016-06-17 09:45:00,72.78,72.91,72.76,72.78,17571.0,62.1922,62.3033,62.1751,62.1922,17571.0
2016-06-17 09:50:00,72.8,72.87,72.72,72.74,16944.0,62.2093,62.2691,62.141,62.1581,16944.0
2016-06-17 09:55:00,72.75,72.83,72.71,72.82,15217.0,62.1666,62.235,62.1324,62.2264,15217.0
2016-06-17 10:00:00,72.82,72.89,72.75,72.78,11104.0,62.2264,62.2862,62.1666,62.1922,11104.0
2016-06-17 10:05:00,72.78,72.82,72.76,72.81,11111.0,62.1922,62.2264,62.1751,62.2179,11111.0
2016-06-17 10:10:00,72.82,72.86,72.81,72.85,5015.0,62.2264,62.2606,62.2179,62.2521,5015.0
2016-06-17 10:15:00,72.84,72.84,72.74,72.74,6599.0,62.2435,62.2435,62.1581,62.1581,6599.0
2016-06-17 10:20:00,72.75,72.75,72.66,72.69,21201.0,62.1666,62.1666,62.0897,62.1153,21201.0
2016-06-17 10:25:00,72.69,72.72,72.66,72.69,12060.0,62.1153,62.141,62.0897,62.1153,12060.0
2016-06-17 10:30:00,72.7,72.7,72.63,72.7,14063.0,62.1239,62.1239,62.0641,62.1239,14063.0
2016-06-17 10:35:00,72.69,72.71,72.68,72.71,4700.0,62.1153,62.1324,62.1068,62.1324,4700.0
2016-06-17 10:40:00,72.7,72.71,72.67,72.67,29000.0,62.1239,62.1324,62.0982,62.0982,29000.0
2016-06-17 10:45:00,72.68,72.73,72.68,72.72,3900.0,62.1068,62.1495,62.1068,62.141,3900.0
2016-06-17 10:50:00,72.7,72.75,72.7,72.74,5923.0,62.1239,62.1666,62.1239,62.1581,5923.0
2016-06-17 10:55:00,72.74,72.75,72.71,72.72,4200.0,62.1581,62.1666,62.1324,62.141,4200.0
2016-06-17 11:00:00,72.71,72.75,72.67,72.68,8100.0,62.1324,62.1666,62.0982,62.1068,8100.0
2016-06-17 11:05:00,72.66,72.73,72.66,72.73,21600.0,62.0897,62.1495,62.0897,62.1495,21600.0
2016-06-17 11:10:00,72.72,72.74,72.68,72.71,42900.0,62.141,62.1581,62.1068,62.1324,42900.0
2016-06-17 11:15:00,72.7,72.78,72.69,72.78,8900.0,62.1239,62.1922,62.1153,62.1922,8900.0
2016-06-17 11:20:00,72.77,72.8,72.74,72.79,4642.0,62.1837,62.2093,62.1581,62.2008,4642.0
2016-06-17 11:25:00,72.78,72.8,72.73,72.74,4771.0,62.1922,62.2093,62.1495,62.1581,4771.0
2016-06-17 11:30:00,72.73,72.79,72.73,72.77,5300.0,62.1495,62.2008,62.1495,62.1837,5300.0
2016-06-17 11:35:00,72.74,72.81,72.74,72.81,5200.0,62.1581,62.2179,62.1581,62.2179,5200.0
2016-06-17 11:40:00,72.85,72.88,72.82,72.88,4201.0,62.2521,62.2777,62.2264,62.2777,4201.0
2016-06-17 11:45:00,72.89,72.94,72.85,72.93,5755.0,62.2862,62.329,62.2521,62.3204,5755.0
2016-06-17 11:50:00,72.94,72.94,72.9,72.91,4800.0,62.329,62.329,62.2948,62.3033,4800.0
2016-06-17 11:55:00,72.88,72.9,72.85,72.86,4600.0,62.2777,62.2948,62.2521,62.2606,4600.0
2016-06-17 12:00:00,72.86,72.91,72.86,72.91,3900.0,62.2606,62.3033,62.2606,62.3033,3900.0
2016-06-17 12:05:00,72.9,72.97,72.88,72.96,2700.0,62.2948,62.3546,62.2777,62.346,2700.0
2016-06-17 12:10:00,72.96,72.98,72.95,72.95,4200.0,62.346,62.3631,62.3375,62.3375,4200.0
2016-06-17 12:15:00,72.95,72.96,72.94,72.94,2500.0,62.3375,62.346,62.329,62.329,2500.0
2016-06-17 12:20:00,72.94,72.94,72.92,72.93,2100.0,62.329,62.329,62.3119,62.3204,2100.0
2016-06-17 12:25:00,72.94,72.96,72.93,72.96,4390.0,62.329,62.346,62.3204,62.346,4390.0
2016-06-17 12:30:00,72.96,72.96,72.92,72.92,3800.0,62.346,62.346,62.3119,62.3119,3800.0
2016-06-17 12:35:00,72.91,72.97,72.9,72.92,9300.0,62.3033,62.3546,62.2948,62.3119,9300.0
2016-06-17 12:40:00,72.93,72.94,72.89,72.9,5993.0,62.3204,62.329,62.2862,62.2948,5993.0
2016-06-17 12:45:00,72.92,72.92,72.89,72.89,1500.0,62.3119,62.3119,62.2862,62.2862,1500.0
2016-06-17 12:50:00,72.9,72.91,72.87,72.87,1800.0,62.2948,62.3033,62.2691,62.2691,1800.0
2016-06-17 12:55:00,72.87,72.88,72.86,72.87,1300.0,62.2691,62.2777,62.2606,62.2691,1300.0
2016-06-17 13:00:00,72.86,72.87,72.84,72.86,3097.0,62.2606,62.2691,62.2435,62.2606,3097.0
2016-06-17 13:05:00,72.87,72.93,72.87,72.89,7300.0,62.2691,62.3204,62.2691,62.2862,7300.0
2016-06-17 13:10:00,72.9,72.91,72.88,72.9,6400.0,62.2948,62.3033,62.2777,62.2948,6400.0
2016-06-17 13:15:00,72.9,72.94,72.9,72.94,7500.0,62.2948,62.329,62.2948,62.329,7500.0
2016-06-17 13:20:00,72.94,72.98,72.93,72.97,7902.0,62.329,62.3631,62.3204,62.3546,7902.0
2016-06-17 13:25:00,72.95,72.99,72.94,72.98,6400.0,62.3375,62.3717,62.329,62.3631,6400.0
2016-06-17 13:30:00,72.98,72.99,72.97,72.99,2700.0,62.3631,62.3717,62.3546,62.3717,2700.0
2016-06-17 13:35:00,73.0,73.0,72.93,72.94,12667.0,62.3802,62.3802,62.3204,62.329,12667.0
2016-06-17 13:40:00,72.94,72.96,72.92,72.95,7494.0,62.329,62.346,62.3119,62.3375,7494.0
2016-06-17 13:45:00,72.93,72.96,72.93,72.96,1700.0,62.3204,62.346,62.3204,62.346,1700.0
2016-06-17 13:50:00,72.96,72.98,72.89,72.89,18702.0,62.346,62.3631,62.2862,62.2862,18702.0
2016-06-17 13:55:00,72.92,72.93,72.9,72.9,1910.0,62.3119,62.3204,62.2948,62.2948,1910.0
2016-06-17 14:00:00,72.92,72.93,72.89,72.89,5000.0,62.3119,62.3204,62.2862,62.2862,5000.0
2016-06-17 14:05:00,72.88,72.88,72.84,72.87,2300.0,62.2777,62.2777,62.2435,62.2691,2300.0
2016-06-17 14:10:00,72.88,72.89,72.85,72.86,7422.0,62.2777,62.2862,62.2521,62.2606,7422.0
2016-06-17 14:15:00,72.86,72.88,72.84,72.84,2147.0,62.2606,62.2777,62.2435,62.2435,2147.0
2016-06-17 14:20:00,72.85,72.89,72.83,72.88,4722.0,62.2521,62.2862,62.235,62.2777,4722.0
2016-06-17 14:25:00,72.88,72.89,72.86,72.88,3362.0,62.2777,62.2862,62.2606,62.2777,3362.0
2016-06-17 14:30:00,72.88,72.92,72.86,72.91,2200.0,62.2777,62.3119,62.2606,62.3033,2200.0
2016-06-17 14:35:00,72.9,72.91,72.88,72.9,19300.0,62.2948,62.3033,62.2777,62.2948,19300.0
2016-06-17 14:40:00,72.89,72.89,72.85,72.89,24600.0,62.2862,62.2862,62.2521,62.2862,24600.0
2016-06-17 14:45:00,72.89,72.91,72.89,72.9,12193.0,62.2862,62.3033,62.2862,62.2948,12193.0
2016-06-17 14:50:00,72.9,72.9,72.89,72.89,3117.0,62.2948,62.2948,62.2862,62.2862,3117.0
2016-06-17 14:55:00,72.89,72.9,72.85,72.87,27600.0,62.2862,62.2948,62.2521,62.2691,27600.0
2016-06-17 15:00:00,72.87,72.87,72.82,72.84,7932.0,62.2691,62.2691,62.2264,62.2435,7932.0
2016-06-17 15:05:00,72.84,72.84,72.78,72.78,9201.0,62.2435,62.2435,62.1922,62.1922,9201.0
2016-06-17 15:10:00,72.79,72.81,72.78,72.8,16495.0,62.2008,62.2179,62.1922,62.2093,16495.0
2016-06-17 15:15:00,72.8,72.82,72.77,72.82,18683.0,62.2093,62.2264,62.1837,62.2264,18683.0
2016-06-17 15:20:00,72.82,72.83,72.79,72.8,17907.0,62.2264,62.235,62.2008,62.2093,17907.0
2016-06-17 15:25:00,72.8,72.81,72.8,72.81,9014.0,62.2093,62.2179,62.2093,62.2179,9014.0
2016-06-17 15:30:00,72.8,72.8,72.78,72.79,12684.0,62.2093,62.2093,62.1922,62.2008,12684.0
2016-06-17 15:35:00,72.79,72.79,72.76,72.77,22800.0,62.2008,62.2008,62.1751,62.1837,22800.0
2016-06-17 15:40:00,72.77,72.77,72.72,72.74,9762.0,62.1837,62.1837,62.141,62.1581,9762.0
2016-06-17 15:45:00,72.75,72.78,72.74,72.74,30109.0,62.1666,62.1922,62.1581,62.1581,30109.0
2016-06-17 15:50:00,72.75,72.88,72.75,72.87,39323.0,62.1666,62.2777,62.1666,62.2691,39323.0
2016-06-17 15:55:00,72.87,73.0,72.86,72.99,126548.0,62.2691,62.3802,62.2606,62.3717,126548.0
2016-06-20 09:30:00,73.3,73.55,73.28,73.34,22966.0,62.6366,62.8502,62.6195,62.6708,22966.0
2016-06-20 09:35:00,73.41,73.5,73.28,73.5,15569.0,62.7306,62.8075,62.6195,62.8075,15569.0
2016-06-20 09:40:00,73.51,73.53,73.42,73.48,5750.0,62.816,62.8331,62.7391,62.7904,5750.0
2016-06-20 09:45:00,73.5,73.51,73.4,73.4,4600.0,62.8075,62.816,62.722,62.722,4600.0
2016-06-20 09:50:00,73.43,73.54,73.38,73.51,9514.0,62.7477,62.8417,62.7049,62.816,9514.0
2016-06-20 09:55:00,73.52,73.57,73.46,73.53,13105.0,62.8246,62.8673,62.7733,62.8331,13105.0
2016-06-20 10:00:00,73.54,73.68,73.54,73.68,14830.0,62.8417,62.9613,62.8417,62.9613,14830.0
2016-06-20 10:05:00,73.68,73.72,73.65,73.69,15196.0,62.9613,62.9955,62.9357,62.9699,15196.0
2016-06-20 10:10:00,73.69,73.71,73.67,73.67,2505.0,62.9699,62.9869,62.9528,62.9528,2505.0
2016-06-20 10:15:00,73.68,73.69,73.66,73.67,3016.0,62.9613,62.9699,62.9442,62.9528,3016.0
2016-06-20 10:20:00,73.66,73.72,73.66,73.69,16325.0,62.9442,62.9955,62.9442,62.9699,16325.0
2016-06-20 10:25:00,73.69,73.72,73.64,73.65,4899.0,62.9699,62.9955,62.9271,62.9357,4899.0
2016-06-20 10:30:00,73.65,73.67,73.6,73.67,4366.0,62.9357,62.9528,62.8929,62.9528,4366.0
2016-06-20 10:35:00,73.68,73.68,73.63,73.63,3878.0,62.9613,62.9613,62.9186,62.9186,3878.0
2016-06-20 10:40:00,73.63,73.68,73.62,73.64,13594.0,62.9186,62.9613,62.91,62.9271,13594.0
2016-06-20 10:45:00,73.64,73.72,73.64,73.71,8984.0,62.9271,62.9955,62.9271,62.9869,8984.0
2016-06-20 10:50:00,73.7,73.72,73.69,73.72,2800.0,62.9784,62.9955,62.9699,62.9955,2800.0
2016-06-20 10:55:00,73.73,73.76,73.72,73.75,9652.0,63.004,63.0297,62.9955,63.0211,9652.0
2016-06-20 11:00:00,73.75,73.78,73.74,73.74,16915.0,63.0211,63.0468,63.0126,63.0126,16915.0
2016-06-20 11:05:00,73.75,73.77,73.71,73.73,6339.0,63.0211,63.0382,62.9869,63.004,6339.0
2016-06-20 11:10:00,73.73,73.76,73.72,73.74,27063.0,63.004,63.0297,62.9955,63.0126,27063.0
2016-06-20 11:15:00,73.73,73.96,73.72,73.9,43278.0,63.004,63.2006,62.9955,63.1493,43278.0
2016-06-20 11:20:00,73.9,73.96,73.87,73.94,26022.0,63.1493,63.2006,63.1237,63.1835,26022.0
2016-06-20 11:25:00,73.94,73.96,73.91,73.93,14300.0,63.1835,63.2006,63.1578,63.1749,14300.0
2016-06-20 11:30:00,73.95,73.97,73.92,73.92,22456.0,63.192,63.2091,63.1664,63.1664,22456.0
2016-06-20 11:35:00,73.92,73.94,73.91,73.91,26100.0,63.1664,63.1835,63.1578,63.1578,26100.0
2016-06-20 11:40:00,73.91,73.94,73.9,73.9,9497.0,63.1578,63.1835,63.1493,63.1493,9497.0
2016-06-20 11:45:00,73.91,73.92,73.84,73.88,13360.0,63.1578,63.1664,63.098,63.1322,13360.0
2016-06-20 11:50:00,73.88,73.93,73.86,73.9,8596.0,63.1322,63.1749,63.1151,63.1493,8596.0
2016-06-20 11:55:00,73.92,74.01,73.9,74.01,12961.0,63.1664,63.2433,63.1493,63.2433,12961.0
2016-06-20 12:00:00,74.01,74.01,73.93,73.99,3558.0,63.2433,63.2433,63.1749,63.2262,3558.0
2016-06-20 12:05:00,73.99,74.0,73.92,73.93,12406.0,63.2262,63.2348,63.1664,63.1749,12406.0
2016-06-20 12:10:00,73.95,73.95,73.92,73.94,2900.0,63.192,63.192,63.1664,63.1835,2900.0
2016-06-20 12:15:00,73.94,73.98,73.92,73.97,4667.0,63.1835,63.2177,63.1664,63.2091,4667.0
2016-06-20 12:20:00,73.96,73.99,73.95,73.97,2785.0,63.2006,63.2262,63.192,63.2091,2785.0
2016-06-20 12:25:00,73.98,73.99,73.94,73.96,7894.0,63.2177,63.2262,63.1835,63.2006,7894.0
2016-06-20 12:30:00,73.95,73.97,73.9,73.91,4700.0,63.192,63.2091,63.1493,63.1578,4700.0
2016-06-20 12:35:00,73.92,73.93,73.83,73.83,6000.0,63.1664,63.1749,63.0895,63.0895,6000.0
2016-06-20 12:40:00,73.83,73.84,73.82,73.83,1900.0,63.0895,63.098,63.0809,63.0895,1900.0
2016-06-20 12:45:00,73.78,73.82,73.77,73.8,3300.0,63.0468,63.0809,63.0382,63.0638,3300.0
2016-06-20 12:50:00,73.79,73.82,73.78,73.82,3562.0,63.0553,63.0809,63.0468,63.0809,3562.0
2016-06-20 12:55:00,73.84,73.84,73.78,73.79,1000.0,63.098,63.098,63.0468,63.0553,1000.0
2016-06-20 13:00:00,73.79,73.81,73.76,73.79,4510.0,63.0553,63.0724,63.0297,63.0553,4510.0
2016-06-20 13:05:00,73.79,73.81,73.78,73.79,2042.0,63.0553,63.0724,63.0468,63.0553,2042.0
2016-06-20 13:10:00,73.79,73.83,73.76,73.76,5087.0,63.0553,63.0895,63.0297,63.0297,5087.0
2016-06-20 13:15:00,73.77,73.79,73.75,73.77,3600.0,63.0382,63.0553,63.0211,63.0382,3600.0
2016-06-20 13:20:00,73.76,73.83,73.76,73.83,2589.0,63.0297,63.0895,63.0297,63.0895,2589.0
2016-06-20 13:25:00,73.83,73.83,73.77,73.81,1600.0,63.0895,63.0895,63.0382,63.0724,1600.0
2016-06-20 13:30:00,73.78,73.82,73.77,73.8,12038.0,63.0468,63.0809,63.0382,63.0638,12038.0
2016-06-20 13:35:00,73.8,73.81,73.78,73.78,16466.0,63.0638,63.0724,63.0468,63.0468,16466.0
2016-06-20 13:40:00,73.78,73.88,73.78,73.88,3500.0,63.0468,63.1322,63.0468,63.1322,3500.0
2016-06-20 13:45:00,73.87,73.87,73.83,73.86,4800.0,63.1237,63.1237,63.0895,63.1151,4800.0
2016-06-20 13:50:00,73.84,73.89,73.84,73.86,1300.0,63.098,63.1408,63.098,63.1151,1300.0
2016-06-20 13:55:00,73.86,73.93,73.86,73.9,2297.0,63.1151,63.1749,63.1151,63.1493,2297.0
2016-06-20 14:00:00,73.9,73.92,73.88,73.88,3100.0,63.1493,63.1664,63.1322,63.1322,3100.0
2016-06-20 14:05:00,73.86,73.87,73.83,73.87,4100.0,63.1151,63.1237,63.0895,63.1237,4100.0
2016-06-20 14:10:00,73.86,73.87,73.82,73.83,14752.0,63.1151,63.1237,63.0809,63.0895,14752.0
2016-06-20 14:15:00,73.82,73.85,73.81,73.82,3600.0,63.0809,63.1066,63.0724,63.0809,3600.0
2016-06-20 14:20:00,73.82,73.85,73.8,73.84,3091.0,63.0809,63.1066,63.0638,63.098,3091.0
2016-06-20 14:25:00,73.83,73.83,73.79,73.81,6750.0,63.0895,63.0895,63.0553,63.0724,6750.0
2016-06-20 14:30:00,73.81,73.81,73.78,73.8,2501.0,63.0724,63.0724,63.0468,63.0638,2501.0
2016-06-20 14:35:00,73.82,73.83,73.79,73.79,4399.0,63.0809,63.0895,63.0553,63.0553,4399.0
2016-06-20 14:40:00,73.79,73.83,73.78,73.8,14700.0,63.0553,63.0895,63.0468,63.0638,14700.0
2016-06-20 14:45:00,73.8,73.81,73.78,73.81,6400.0,63.0638,63.0724,63.0468,63.0724,6400.0
2016-06-20 14:50:00,73.79,73.81,73.79,73.8,1900.0,63.0553,63.0724,63.0553,63.0638,1900.0
2016-06-20 14:55:00,73.81,73.81,73.79,73.8,1700.0,63.0724,63.0724,63.0553,63.0638,1700.0
2016-06-20 15:00:00,73.8,73.82,73.79,73.82,3090.0,63.0638,63.0809,63.0553,63.0809,3090.0
2016-06-20 15:05:00,73.81,73.81,73.75,73.79,24600.0,63.0724,63.0724,63.0211,63.0553,24600.0
2016-06-20 15:10:00,73.8,73.81,73.79,73.81,2497.0,63.0638,63.0724,63.0553,63.0724,2497.0
2016-06-20 15:15:00,73.81,73.81,73.77,73.79,3818.0,63.0724,63.0724,63.0382,63.0553,3818.0
2016-06-20 15:20:00,73.79,73.8,73.77,73.79,4600.0,63.0553,63.0638,63.0382,63.0553,4600.0
2016-06-20 15:25:00,73.78,73.78,73.75,73.78,18650.0,63.0468,63.0468,63.0211,63.0468,18650.0
2016-06-20 15:30:00,73.76,73.79,73.76,73.77,4646.0,63.0297,63.0553,63.0297,63.0382,4646.0
2016-06-20 15:35:00,73.78,73.8,73.74,73.75,28737.0,63.0468,63.0638,63.0126,63.0211,28737.0
2016-06-20 15:40:00,73.76,73.78,73.73,73.78,14400.0,63.0297,63.0468,63.004,63.0468,14400.0
2016-06-20 15:45:00,73.78,73.78,73.72,73.74,6800.0,63.0468,63.0468,62.9955,63.0126,6800.0
2016-06-20 15:50:00,73.74,73.75,73.7,73.71,48947.0,63.0126,63.0211,62.9784,62.9869,48947.0
2016-06-20 15:55:00,73.72,73.81,73.65,73.65,69855.0,62.9955,63.0724,62.9357,62.9357,69855.0
2016-06-21 09:30:00,73.75,74.04,73.66,73.98,40746.0,63.0211,63.2689,62.9442,63.2177,40746.0
2016-06-21 09:35:00,73.96,74.05,73.75,73.9,21228.0,63.2006,63.2775,63.0211,63.1493,21228.0
2016-06-21 09:40:00,73.95,74.0,73.85,73.89,32217.0,63.192,63.2348,63.1066,63.1408,32217.0
2016-06-21 09:45:00,73.89,73.97,73.86,73.97,24261.0,63.1408,63.2091,63.1151,63.2091,24261.0
2016-06-21 09:50:00,73.93,73.96,73.9,73.91,7400.0,63.1749,63.2006,63.1493,63.1578,7400.0
2016-06-21 09:55:00,73.91,73.91,73.8,73.83,6454.0,63.1578,63.1578,63.0638,63.0895,6454.0
2016-06-21 10:00:00,73.84,73.84,73.75,73.77,3808.0,63.098,63.098,63.0211,63.0382,3808.0
2016-06-21 10:05:00,73.76,73.83,73.76,73.83,4900.0,63.0297,63.0895,63.0297,63.0895,4900.0
2016-06-21 10:10:00,73.85,73.88,73.83,73.88,6500.0,63.1066,63.1322,63.0895,63.1322,6500.0
2016-06-21 10:15:00,73.88,73.89,73.86,73.89,4950.0,63.1322,63.1408,63.1151,63.1408,4950.0
2016-06-21 10:20:00,73.89,73.89,73.77,73.79,10800.0,63.1408,63.1408,63.0382,63.0553,10800.0
2016-06-21 10:25:00,73.79,73.88,73.77,73.84,13009.0,63.0553,63.1322,63.0382,63.098,13009.0
2016-06-21 10:30:00,73.85,73.92,73.85,73.9,10791.0,63.1066,63.1664,63.1066,63.1493,10791.0
2016-06-21 10:35:00,73.91,73.95,73.91,73.91,4500.0,63.1578,63.192,63.1578,63.1578,4500.0
2016-06-21 10:40:00,73.91,73.93,73.88,73.92,4300.0,63.1578,63.1749,63.1322,63.1664,4300.0
2016-06-21 10:45:00,73.92,73.93,73.91,73.92,4500.0,63.1664,63.1749,63.1578,63.1664,4500.0
2016-06-21 10:50:00,73.91,73.91,73.84,73.84,12693.0,63.1578,63.1578,63.098,63.098,12693.0
2016-06-21 10:55:00,73.84,73.86,73.81,73.81,8200.0,63.098,63.1151,63.0724,63.0724,8200.0
2016-06-21 11:00:00,73.81,73.84,73.78,73.83,7950.0,63.0724,63.098,63.0468,63.0895,7950.0
2016-06-21 11:05:00,73.85,73.88,73.83,73.86,4980.0,63.1066,63.1322,63.0895,63.1151,4980.0
2016-06-21 11:10:00,73.85,73.87,73.83,73.87,8250.0,63.1066,63.1237,63.0895,63.1237,8250.0
2016-06-21 11:15:00,73.87,73.92,73.87,73.91,4300.0,63.1237,63.1664,63.1237,63.1578,4300.0
2016-06-21 11:20:00,73.91,73.92,73.88,73.92,6600.0,63.1578,63.1664,63.1322,63.1664,6600.0
2016-06-21 11:25:00,73.91,73.92,73.89,73.89,2500.0,63.1578,63.1664,63.1408,63.1408,2500.0
2016-06-21 11:30:00,73.89,73.89,73.84,73.86,1900.0,63.1408,63.1408,63.098,63.1151,1900.0
2016-06-21 11:35:00,73.87,73.87,73.84,73.86,2628.0,63.1237,63.1237,63.098,63.1151,2628.0
2016-06-21 11:40:00,73.86,73.87,73.85,73.85,2650.0,63.1151,63.1237,63.1066,63.1066,2650.0
2016-06-21 11:45:00,73.85,73.86,73.83,73.86,2500.0,63.1066,63.1151,63.0895,63.1151,2500.0
2016-06-21 11:50:00,73.86,73.88,73.85,73.88,1000.0,63.1151,63.1322,63.1066,63.1322,1000.0
2016-06-21 11:55:00,73.88,73.91,73.88,73.91,3295.0,63.1322,63.1578,63.1322,63.1578,3295.0
2016-06-21 12:00:00,73.91,73.91,73.89,73.89,1048.0,63.1578,63.1578,63.1408,63.1408,1048.0
2016-06-21 12:05:00,73.86,73.91,73.86,73.9,1300.0,63.1151,63.1578,63.1151,63.1493,1300.0
2016-06-21 12:10:00,73.9,73.91,73.89,73.91,1612.0,63.1493,63.1578,63.1408,63.1578,1612.0
2016-06-21 12:15:00,73.91,73.94,73.91,73.93,1200.0,63.1578,63.1835,63.1578,63.1749,1200.0
2016-06-21 12:20:00,73.93,73.95,73.92,73.94,9968.0,63.1749,63.192,63.1664,63.1835,9968.0
2016-06-21 12:25:00,73.93,73.93,73.9,73.9,1900.0,63.1749,63.1749,63.1493,63.1493,1900.0
2016-06-21 12:30:00,73.91,73.92,73.89,73.91,2912.0,63.1578,63.1664,63.1408,63.1578,2912.0
2016-06-21 12:35:00,73.92,73.93,73.92,73.92,1066.0,63.1664,63.1749,63.1664,63.1664,1066.0
2016-06-21 12:40:00,73.91,73.91,73.9,73.91,860.0,63.1578,63.1578,63.1493,63.1578,860.0
2016-06-21 12:45:00,73.9,73.93,73.9,73.91,7100.0,63.1493,63.1749,63.1493,63.1578,7100.0
2016-06-21 12:50:00,73.91,73.93,73.91,73.91,4000.0,63.1578,63.1749,63.1578,63.1578,4000.0
2016-06-21 12:55:00,73.91,73.94,73.91,73.91,2900.0,63.1578,63.1835,63.1578,63.1578,2900.0
2016-06-21 13:00:00,73.92,73.92,73.86,73.86,2500.0,63.1664,63.1664,63.1151,63.1151,2500.0
2016-06-21 13:05:00,73.86,73.87,73.84,73.86,3500.0,63.1151,63.1237,63.098,63.1151,3500.0
2016-06-21 13:10:00,73.85,73.86,73.84,73.84,3200.0,63.1066,63.1151,63.098,63.098,3200.0
2016-06-21 13:15:00,73.84,73.88,73.83,73.86,3004.0,63.098,63.1322,63.0895,63.1151,3004.0
2016-06-21 13:20:00,73.87,73.88,73.83,73.83,5690.0,63.1237,63.1322,63.0895,63.0895,5690.0
2016-06-21 13:25:00,73.84,73.85,73.83,73.85,1900.0,63.098,63.1066,63.0895,63.1066,1900.0
2016-06-21 13:30:00,73.84,73.86,73.83,73.84,1900.0,63.098,63.1151,63.0895,63.098,1900.0
2016-06-21 13:35:00,73.83,73.84,73.78,73.8,5200.0,63.0895,63.098,63.0468,63.0638,5200.0
2016-06-21 13:40:00,73.8,73.82,73.78,73.81,3900.0,63.0638,63.0809,63.0468,63.0724,3900.0
2016-06-21 13:45:00,73.8,73.81,73.77,73.79,7400.0,63.0638,63.0724,63.0382,63.0553,7400.0
2016-06-21 13:50:00,73.82,73.82,73.81,73.82,1627.0,63.0809,63.0809,63.0724,63.0809,1627.0
2016-06-21 13:55:00,73.82,73.88,73.82,73.86,3000.0,63.0809,63.1322,63.0809,63.1151,3000.0
2016-06-21 14:00:00,73.84,73.86,73.83,73.86,1000.0,63.098,63.1151,63.0895,63.1151,1000.0
2016-06-21 14:05:00,73.85,73.9,73.85,73.9,1895.0,63.1066,63.1493,63.1066,63.1493,1895.0
2016-06-21 14:10:00,73.9,73.93,73.9,73.93,1495.0,63.1493,63.1749,63.1493,63.1749,1495.0
2016-06-21 14:15:00,73.95,73.98,73.95,73.98,900.0,63.192,63.2177,63.192,63.2177,900.0
2016-06-21 14:20:00,73.96,73.99,73.95,73.95,20397.0,63.2006,63.2262,63.192,63.192,20397.0
2016-06-21 14:25:00,73.96,73.97,73.93,73.94,26734.0,63.2006,63.2091,63.1749,63.1835,26734.0
2016-06-21 14:30:00,73.94,73.94,73.91,73.94,7500.0,63.1835,63.1835,63.1578,63.1835,7500.0
2016-06-21 14:35:00,73.94,73.95,73.9,73.92,49294.0,63.1835,63.192,63.1493,63.1664,49294.0
2016-06-21 14:40:00,73.91,73.92,73.86,73.86,26600.0,63.1578,63.1664,63.1151,63.1151,26600.0
2016-06-21 14:45:00,73.87,73.89,73.86,73.86,5396.0,63.1237,63.1408,63.1151,63.1151,5396.0
2016-06-21 14:50:00,73.86,73.88,73.86,73.88,1400.0,63.1151,63.1322,63.1151,63.1322,1400.0
2016-06-21 14:55:00,73.89,73.9,73.87,73.89,9700.0,63.1408,63.1493,63.1237,63.1408,9700.0
2016-06-21 15:00:00,73.89,73.9,73.85,73.87,8399.0,63.1408,63.1493,63.1066,63.1237,8399.0
2016-06-21 15:05:00,73.85,73.89,73.85,73.87,2400.0,63.1066,63.1408,63.1066,63.1237,2400.0
2016-06-21 15:10:00,73.88,73.9,73.86,73.9,4600.0,63.1322,63.1493,63.1151,63.1493,4600.0
2016-06-21 15:15:00,73.9,73.96,73.89,73.95,14200.0,63.1493,63.2006,63.1408,63.192,14200.0
2016-06-21 15:20:00,73.95,73.96,73.88,73.89,58126.0,63.192,63.2006,63.1322,63.1408,58126.0
2016-06-21 15:25:00,73.89,73.91,73.88,73.89,21539.0,63.1408,63.1578,63.1322,63.1408,21539.0
2016-06-21 15:30:00,73.89,73.89,73.86,73.89,10063.0,63.1408,63.1408,63.1151,63.1408,10063.0
2016-06-21 15:35:00,73.88,73.9,73.87,73.89,5853.0,63.1322,63.1493,63.1237,63.1408,5853.0
2016-06-21 15:40:00,73.9,73.9,73.83,73.88,35633.0,63.1493,63.1493,63.0895,63.1322,35633.0
2016-06-21 15:45:00,73.87,73.9,73.87,73.88,39196.0,63.1237,63.1493,63.1237,63.1322,39196.0
2016-06-21 15:50:00,73.89,73.92,73.88,73.89,35509.0,63.1408,63.1664,63.1322,63.1408,35509.0
2016-06-21 15:55:00,73.89,73.9,73.82,73.86,51296.0,63.1408,63.1493,63.0809,63.1151,51296.0
2016-06-22 09:30:00,73.96,73.99,73.85,73.99,9904.0,63.2006,63.2262,63.1066,63.2262,9904.0
2016-06-22 09:35:00,74.0,74.16,74.0,74.13,26300.0,63.2348,63.3715,63.2348,63.3458,26300.0
2016-06-22 09:40:00,74.07,74.15,74.03,74.08,5571.0,63.2946,63.3629,63.2604,63.3031,5571.0
2016-06-22 09:45:00,74.07,74.15,74.06,74.11,7855.0,63.2946,63.3629,63.286,63.3288,7855.0
2016-06-22 09:50:00,74.12,74.15,74.11,74.15,29628.0,63.3373,63.3629,63.3288,63.3629,29628.0
2016-06-22 09:55:00,74.15,74.22,74.1,74.1,22925.0,63.3629,63.4227,63.3202,63.3202,22925.0
2016-06-22 10:00:00,74.15,74.16,74.1,74.14,2900.0,63.3629,63.3715,63.3202,63.3544,2900.0
2016-06-22 10:05:00,74.15,74.19,74.15,74.19,5000.0,63.3629,63.3971,63.3629,63.3971,5000.0
2016-06-22 10:10:00,74.2,74.2,74.17,74.2,19852.0,63.4057,63.4057,63.38,63.4057,19852.0
2016-06-22 10:15:00,74.19,74.25,74.18,74.24,14231.0,63.3971,63.4484,63.3886,63.4398,14231.0
2016-06-22 10:20:00,74.24,74.34,74.24,74.27,24883.0,63.4398,63.5253,63.4398,63.4655,24883.0
2016-06-22 10:25:00,74.26,74.3,74.24,74.26,14400.0,63.4569,63.4911,63.4398,63.4569,14400.0
2016-06-22 10:30:00,74.26,74.3,74.24,74.29,14800.0,63.4569,63.4911,63.4398,63.4826,14800.0
2016-06-22 10:35:00,74.29,74.37,74.28,74.34,16502.0,63.4826,63.5509,63.474,63.5253,16502.0
2016-06-22 10:40:00,74.34,74.35,74.32,74.34,8210.0,63.5253,63.5338,63.5082,63.5253,8210.0
2016-06-22 10:45:00,74.34,74.4,74.32,74.4,22862.0,63.5253,63.5766,63.5082,63.5766,22862.0
2016-06-22 10:50:00,74.4,74.41,74.4,74.41,17895.0,63.5766,63.5851,63.5766,63.5851,17895.0
2016-06-22 10:55:00,74.41,74.41,74.39,74.4,6851.0,63.5851,63.5851,63.568,63.5766,6851.0
2016-06-22 11:00:00,74.4,74.41,74.37,74.37,2941.0,63.5766,63.5851,63.5509,63.5509,2941.0
2016-06-22 11:05:00,74.37,74.37,74.33,74.33,2100.0,63.5509,63.5509,63.5167,63.5167,2100.0
2016-06-22 11:10:00,74.33,74.33,74.33,74.33,800.0,63.5167,63.5167,63.5167,63.5167,800.0
2016-06-22 11:15:00,74.34,74.36,74.33,74.36,3230.0,63.5253,63.5424,63.5167,63.5424,3230.0
2016-06-22 11:20:00,74.37,74.41,74.37,74.41,1800.0,63.5509,63.5851,63.5509,63.5851,1800.0
2016-06-22 11:25:00,74.39,74.41,74.39,74.4,8100.0,63.568,63.5851,63.568,63.5766,8100.0
2016-06-22 11:30:00,74.4,74.4,74.32,74.35,10436.0,63.5766,63.5766,63.5082,63.5338,10436.0
2016-06-22 11:35:00,74.35,74.42,74.34,74.42,5100.0,63.5338,63.5937,63.5253,63.5937,5100.0
2016-06-22 11:40:00,74.41,74.44,74.4,74.44,3670.0,63.5851,63.6107,63.5766,63.6107,3670.0
2016-06-22 11:45:00,74.43,74.46,74.42,74.46,9900.0,63.6022,63.6278,63.5937,63.6278,9900.0
2016-06-22 11:50:00,74.46,74.47,74.4,74.4,7172.0,63.6278,63.6364,63.5766,63.5766,7172.0
2016-06-22 11:55:00,74.39,74.43,74.37,74.43,1100.0,63.568,63.6022,63.5509,63.6022,1100.0
2016-06-22 12:00:00,74.43,74.43,74.4,74.4,2998.0,63.6022,63.6022,63.5766,63.5766,2998.0
2016-06-22 12:05:00,74.39,74.4,74.34,74.35,3400.0,63.568,63.5766,63.5253,63.5338,3400.0
2016-06-22 12:10:00,74.36,74.36,74.34,74.35,1400.0,63.5424,63.5424,63.5253,63.5338,1400.0
2016-06-22 12:15:00,74.35,74.41,74.34,74.34,2531.0,63.5338,63.5851,63.5253,63.5253,2531.0
2016-06-22 12:20:00,74.32,74.33,74.28,74.28,10474.0,63.5082,63.5167,63.474,63.474,10474.0
2016-06-22 12:25:00,74.29,74.31,74.28,74.31,2200.0,63.4826,63.4997,63.474,63.4997,2200.0
2016-06-22 12:30:00,74.3,74.33,74.3,74.33,4049.0,63.4911,63.5167,63.4911,63.5167,4049.0
2016-06-22 12:35:00,74.35,74.35,74.31,74.31,38080.0,63.5338,63.5338,63.4997,63.4997,38080.0
2016-06-22 12:40:00,74.33,74.34,74.32,74.33,10000.0,63.5167,63.5253,63.5082,63.5167,10000.0
2016-06-22 12:45:00,74.34,74.36,74.3,74.34,12000.0,63.5253,63.5424,63.4911,63.5253,12000.0
2016-06-22 12:50:00,74.36,74.38,74.36,74.36,4900.0,63.5424,63.5595,63.5424,63.5424,4900.0
2016-06-22 12:55:00,74.37,74.37,74.34,74.35,13600.0,63.5509,63.5509,63.5253,63.5338,13600.0
2016-06-22 13:00:00,74.33,74.34,74.28,74.28,8065.0,63.5167,63.5253,63.474,63.474,8065.0
2016-06-22 13:05:00,74.29,74.29,74.21,74.23,11472.0,63.4826,63.4826,63.4142,63.4313,11472.0
2016-06-22 13:10:00,74.21,74.22,74.18,74.21,11700.0,63.4142,63.4227,63.3886,63.4142,11700.0
2016-06-22 13:15:00,74.2,74.22,74.19,74.22,24419.0,63.4057,63.4227,63.3971,63.4227,24419.0
2016-06-22 13:20:00,74.23,74.25,74.23,74.24,16100.0,63.4313,63.4484,63.4313,63.4398,16100.0
2016-06-22 13:25:00,74.24,74.27,74.24,74.26,24833.0,63.4398,63.4655,63.4398,63.4569,24833.0
2016-06-22 13:30:00,74.26,74.27,74.25,74.25,3300.0,63.4569,63.4655,63.4484,63.4484,3300.0
2016-06-22 13:35:00,74.25,74.26,74.24,74.24,10242.0,63.4484,63.4569,63.4398,63.4398,10242.0
2016-06-22 13:40:00,74.26,74.26,74.23,74.26,6413.0,63.4569,63.4569,63.4313,63.4569,6413.0
2016-06-22 13:45:00,74.26,74.26,74.25,74.26,25300.0,63.4569,63.4569,63.4484,63.4569,25300.0
2016-06-22 13:50:00,74.26,74.39,74.25,74.37,12031.0,63.4569,63.568,63.4484,63.5509,12031.0
2016-06-22 13:55:00,74.38,74.39,74.31,74.31,52458.0,63.5595,63.568,63.4997,63.4997,52458.0
2016-06-22 14:00:00,74.31,74.32,74.27,74.31,8418.0,63.4997,63.5082,63.4655,63.4997,8418.0
2016-06-22 14:05:00,74.32,74.32,74.28,74.28,27800.0,63.5082,63.5082,63.474,63.474,27800.0
2016-06-22 14:10:00,74.28,74.32,74.28,74.29,33200.0,63.474,63.5082,63.474,63.4826,33200.0
2016-06-22 14:15:00,74.3,74.36,74.29,74.35,21044.0,63.4911,63.5424,63.4826,63.5338,21044.0
2016-06-22 14:20:00,74.33,74.34,74.3,74.31,14000.0,63.5167,63.5253,63.4911,63.4997,14000.0
2016-06-22 14:25:00,74.31,74.37,74.31,74.37,16859.0,63.4997,63.5509,63.4997,63.5509,16859.0
2016-06-22 14:30:00,74.37,74.37,74.36,74.37,4200.0,63.5509,63.5509,63.5424,63.5509,4200.0
2016-06-22 14:35:00,74.37,74.37,74.33,74.33,2500.0,63.5509,63.5509,63.5167,63.5167,2500.0
2016-06-22 14:40:00,74.34,74.37,74.33,74.33,3500.0,63.5253,63.5509,63.5167,63.5167,3500.0
2016-06-22 14:45:00,74.33,74.33,74.29,74.3,10940.0,63.5167,63.5167,63.4826,63.4911,10940.0
2016-06-22 14:50:00,74.3,74.3,74.28,74.3,33496.0,63.4911,63.4911,63.474,63.4911,33496.0
2016-06-22 14:55:00,74.29,74.29,74.27,74.29,25580.0,63.4826,63.4826,63.4655,63.4826,25580.0
2016-06-22 15:00:00,74.3,74.32,74.29,74.31,8618.0,63.4911,63.5082,63.4826,63.4997,8618.0
2016-06-22 15:05:00,74.32,74.32,74.25,74.25,5930.0,63.5082,63.5082,63.4484,63.4484,5930.0
2016-06-22 15:10:00,74.26,74.29,74.26,74.28,1500.0,63.4569,63.4826,63.4569,63.474,1500.0
2016-06-22 15:15:00,74.28,74.3,74.27,74.27,7244.0,63.474,63.4911,63.4655,63.4655,7244.0
2016-06-22 15:20:00,74.28,74.28,74.25,74.26,12315.0,63.474,63.474,63.4484,63.4569,12315.0
2016-06-22 15:25:00,74.26,74.28,74.24,74.26,5976.0,63.4569,63.474,63.4398,63.4569,5976.0
2016-06-22 15:30:00,74.27,74.28,74.26,74.26,3050.0,63.4655,63.474,63.4569,63.4569,3050.0
2016-06-22 15:35:00,74.26,74.3,74.25,74.3,5480.0,63.4569,63.4911,63.4484,63.4911,5480.0
2016-06-22 15:40:00,74.31,74.31,74.27,74.27,5566.0,63.4997,63.4997,63.4655,63.4655,5566.0
2016-06-22 15:45:00,74.28,74.29,74.25,74.25,5421.0,63.474,63.4826,63.4484,63.4484,5421.0
2016-06-22 15:50:00,74.24,74.29,74.24,74.28,28341.0,63.4398,63.4826,63.4398,63.474,28341.0
2016-06-22 15:55:00,74.28,74.3,74.25,74.3,31711.0,63.474,63.4911,63.4484,63.4911,31711.0
2016-06-23 09:30:00,74.88,74.88,74.6,74.73,58458.0,63.9867,63.9867,63.7475,63.8586,58458.0
2016-06-23 09:35:00,74.73,74.76,74.62,74.68,1600.0,63.8586,63.8842,63.7646,63.8158,1600.0
2016-06-23 09:40:00,74.62,74.74,74.58,74.7,14100.0,63.7646,63.8671,63.7304,63.8329,14100.0
2016-06-23 09:45:00,74.7,74.75,74.63,74.63,6411.0,63.8329,63.8756,63.7731,63.7731,6411.0
2016-06-23 09:50:00,74.63,74.68,74.57,74.61,19622.0,63.7731,63.8158,63.7218,63.756,19622.0
2016-06-23 09:55:00,74.59,74.71,74.58,74.71,8169.0,63.7389,63.8415,63.7304,63.8415,8169.0
2016-06-23 10:00:00,74.75,74.79,74.7,74.76,10691.0,63.8756,63.9098,63.8329,63.8842,10691.0
2016-06-23 10:05:00,74.74,74.76,74.7,74.71,6830.0,63.8671,63.8842,63.8329,63.8415,6830.0
2016-06-23 10:10:00,74.7,74.73,74.69,74.7,15057.0,63.8329,63.8586,63.8244,63.8329,15057.0
2016-06-23 10:15:00,74.71,74.73,74.66,74.67,14600.0,63.8415,63.8586,63.7987,63.8073,14600.0
2016-06-23 10:20:00,74.69,74.73,74.68,74.72,12970.0,63.8244,63.8586,63.8158,63.85,12970.0
2016-06-23 10:25:00,74.72,74.73,74.68,74.69,28500.0,63.85,63.8586,63.8158,63.8244,28500.0
2016-06-23 10:30:00,74.69,74.73,74.66,74.71,22754.0,63.8244,63.8586,63.7987,63.8415,22754.0
2016-06-23 10:35:00,74.7,74.73,74.68,74.73,7238.0,63.8329,63.8586,63.8158,63.8586,7238.0
2016-06-23 10:40:00,74.72,74.77,74.71,74.77,67276.0,63.85,63.8927,63.8415,63.8927,67276.0
2016-06-23 10:45:00,74.77,74.84,74.76,74.84,3700.0,63.8927,63.9526,63.8842,63.9526,3700.0
2016-06-23 10:50:00,74.84,74.87,74.82,74.87,47094.0,63.9526,63.9782,63.9355,63.9782,47094.0
2016-06-23 10:55:00,74.87,75.0,74.87,74.95,14596.0,63.9782,64.0893,63.9782,64.0466,14596.0
2016-06-23 11:00:00,74.95,74.98,74.95,74.98,11040.0,64.0466,64.0722,64.0466,64.0722,11040.0
2016-06-23 11:05:00,74.99,75.06,74.92,74.94,18842.0,64.0807,64.1405,64.0209,64.038,18842.0
2016-06-23 11:10:00,74.91,74.91,74.87,74.89,11564.0,64.0124,64.0124,63.9782,63.9953,11564.0
2016-06-23 11:15:00,74.89,74.9,74.88,74.89,15021.0,63.9953,64.0038,63.9867,63.9953,15021.0
2016-06-23 11:20:00,74.87,74.88,74.85,74.85,2700.0,63.9782,63.9867,63.9611,63.9611,2700.0
2016-06-23 11:25:00,74.84,74.87,74.82,74.86,7785.0,63.9526,63.9782,63.9355,63.9696,7785.0
2016-06-23 11:30:00,74.87,74.87,74.82,74.84,3051.0,63.9782,63.9782,63.9355,63.9526,3051.0
2016-06-23 11:35:00,74.86,74.88,74.81,74.83,4900.0,63.9696,63.9867,63.9269,63.944,4900.0
2016-06-23 11:40:00,74.84,74.87,74.84,74.84,9400.0,63.9526,63.9782,63.9526,63.9526,9400.0
2016-06-23 11:45:00,74.85,74.85,74.8,74.81,15347.0,63.9611,63.9611,63.9184,63.9269,15347.0
2016-06-23 11:50:00,74.81,74.92,74.8,74.9,35293.0,63.9269,64.0209,63.9184,64.0038,35293.0
2016-06-23 11:55:00,74.9,74.92,74.89,74.9,13300.0,64.0038,64.0209,63.9953,64.0038,13300.0
2016-06-23 12:00:00,74.9,74.9,74.87,74.88,27071.0,64.0038,64.0038,63.9782,63.9867,27071.0
2016-06-23 12:05:00,74.87,74.87,74.84,74.86,19800.0,63.9782,63.9782,63.9526,63.9696,19800.0
2016-06-23 12:10:00,74.87,74.89,74.86,74.89,2100.0,63.9782,63.9953,63.9696,63.9953,2100.0
2016-06-23 12:15:00,74.89,74.9,74.88,74.88,3200.0,63.9953,64.0038,63.9867,63.9867,3200.0
2016-06-23 12:20:00,74.88,74.89,74.86,74.89,2100.0,63.9867,63.9953,63.9696,63.9953,2100.0
2016-06-23 12:25:00,74.89,74.93,74.89,74.91,4000.0,63.9953,64.0295,63.9953,64.0124,4000.0
2016-06-23 12:30:00,74.91,74.95,74.91,74.94,4900.0,64.0124,64.0466,64.0124,64.038,4900.0
2016-06-23 12:35:00,74.94,74.96,74.91,74.91,1800.0,64.038,64.0551,64.0124,64.0124,1800.0
2016-06-23 12:40:00,74.92,74.92,74.85,74.86,4573.0,64.0209,64.0209,63.9611,63.9696,4573.0
2016-06-23 12:45:00,74.84,74.87,74.82,74.86,2200.0,63.9526,63.9782,63.9355,63.9696,2200.0
2016-06-23 12:50:00,74.86,74.9,74.85,74.88,15608.0,63.9696,64.0038,63.9611,63.9867,15608.0
2016-06-23 12:55:00,74.9,74.9,74.84,74.86,18200.0,64.0038,64.0038,63.9526,63.9696,18200.0
2016-06-23 13:00:00,74.86,74.86,74.81,74.84,8600.0,63.9696,63.9696,63.9269,63.9526,8600.0
2016-06-23 13:05:00,74.85,74.85,74.82,74.83,1400.0,63.9611,63.9611,63.9355,63.944,1400.0
2016-06-23 13:10:00,74.82,74.82,74.8,74.81,1200.0,63.9355,63.9355,63.9184,63.9269,1200.0
2016-06-23 13:15:00,74.81,74.86,74.8,74.86,1300.0,63.9269,63.9696,63.9184,63.9696,1300.0
2016-06-23 13:20:00,74.86,74.89,74.84,74.84,2100.0,63.9696,63.9953,63.9526,63.9526,2100.0
2016-06-23 13:25:00,74.82,74.82,74.81,74.82,500.0,63.9355,63.9355,63.9269,63.9355,500.0
2016-06-23 13:30:00,74.84,74.87,74.82,74.84,3025.0,63.9526,63.9782,63.9355,63.9526,3025.0
2016-06-23 13:35:00,74.84,74.84,74.81,74.81,2200.0,63.9526,63.9526,63.9269,63.9269,2200.0
2016-06-23 13:40:00,74.81,74.82,74.78,74.8,2900.0,63.9269,63.9355,63.9013,63.9184,2900.0
2016-06-23 13:45:00,74.8,74.83,74.79,74.81,1300.0,63.9184,63.944,63.9098,63.9269,1300.0
2016-06-23 13:50:00,74.8,74.84,74.8,74.82,2200.0,63.9184,63.9526,63.9184,63.9355,2200.0
2016-06-23 13:55:00,74.81,74.83,74.81,74.83,1000.0,63.9269,63.944,63.9269,63.944,1000.0
2016-06-23 14:00:00,74.85,74.85,74.81,74.82,2700.0,63.9611,63.9611,63.9269,63.9355,2700.0
2016-06-23 14:05:00,74.81,74.83,74.81,74.82,2200.0,63.9269,63.944,63.9269,63.9355,2200.0
2016-06-23 14:10:00,74.82,74.86,74.81,74.86,3673.0,63.9355,63.9696,63.9269,63.9696,3673.0
2016-06-23 14:15:00,74.86,74.87,74.83,74.83,1700.0,63.9696,63.9782,63.944,63.944,1700.0
2016-06-23 14:20:00,74.83,74.84,74.8,74.8,2400.0,63.944,63.9526,63.9184,63.9184,2400.0
2016-06-23 14:25:00,74.8,74.85,74.8,74.83,2500.0,63.9184,63.9611,63.9184,63.944,2500.0
2016-06-23 14:30:00,74.82,74.84,74.8,74.81,6700.0,63.9355,63.9526,63.9184,63.9269,6700.0
2016-06-23 14:35:00,74.82,74.82,74.77,74.8,13000.0,63.9355,63.9355,63.8927,63.9184,13000.0
2016-06-23 14:40:00,74.8,74.81,74.78,74.81,7800.0,63.9184,63.9269,63.9013,63.9269,7800.0
2016-06-23 14:45:00,74.8,74.88,74.8,74.85,21000.0,63.9184,63.9867,63.9184,63.9611,21000.0
2016-06-23 14:50:00,74.85,74.87,74.83,74.86,23435.0,63.9611,63.9782,63.944,63.9696,23435.0
2016-06-23 14:55:00,74.86,74.87,74.82,74.82,4200.0,63.9696,63.9782,63.9355,63.9355,4200.0
2016-06-23 15:00:00,74.84,74.84,74.79,74.81,33302.0,63.9526,63.9526,63.9098,63.9269,33302.0
2016-06-23 15:05:00,74.82,74.82,74.79,74.8,11084.0,63.9355,63.9355,63.9098,63.9184,11084.0
2016-06-23 15:10:00,74.8,74.8,74.78,74.8,12838.0,63.9184,63.9184,63.9013,63.9184,12838.0
2016-06-23 15:15:00,74.8,74.8,74.78,74.79,19700.0,63.9184,63.9184,63.9013,63.9098,19700.0
2016-06-23 15:20:00,74.78,74.79,74.74,74.78,13686.0,63.9013,63.9098,63.8671,63.9013,13686.0
2016-06-23 15:25:00,74.77,74.78,74.75,74.76,12800.0,63.8927,63.9013,63.8756,63.8842,12800.0
2016-06-23 15:30:00,74.77,74.8,74.75,74.8,29450.0,63.8927,63.9184,63.8756,63.9184,29450.0
2016-06-23 15:35:00,74.8,74.83,74.8,74.83,10810.0,63.9184,63.944,63.9184,63.944,10810.0
2016-06-23 15:40:00,74.82,74.91,74.82,74.91,9643.0,63.9355,64.0124,63.9355,64.0124,9643.0
2016-06-23 15:45:00,74.91,74.93,74.88,74.88,54519.0,64.0124,64.0295,63.9867,63.9867,54519.0
2016-06-23 15:50:00,74.88,74.98,74.87,74.97,81167.0,63.9867,64.0722,63.9782,64.0636,81167.0
2016-06-23 15:55:00,74.98,75.17,74.84,74.85,197573.0,64.0722,64.2345,63.9526,63.9611,197573.0
2016-06-24 09:30:00,72.97,73.53,72.78,73.5,32524.0,62.3546,62.8331,62.1922,62.8075,32524.0
2016-06-24 09:35:00,73.59,73.74,73.48,73.65,26034.0,62.8844,63.0126,62.7904,62.9357,26034.0
2016-06-24 09:40:00,73.66,73.8,73.6,73.7,53454.0,62.9442,63.0638,62.8929,62.9784,53454.0
2016-06-24 09:45:00,73.69,73.89,73.58,73.86,34421.0,62.9699,63.1408,62.8759,63.1151,34421.0
2016-06-24 09:50:00,73.83,73.88,73.74,73.88,22720.0,63.0895,63.1322,63.0126,63.1322,22720.0
2016-06-24 09:55:00,73.95,74.21,73.92,74.1,13871.0,63.192,63.4142,63.1664,63.3202,13871.0
2016-06-24 10:00:00,74.09,74.21,74.03,74.18,35475.0,63.3117,63.4142,63.2604,63.3886,35475.0
2016-06-24 10:05:00,74.19,74.21,74.09,74.2,51553.0,63.3971,63.4142,63.3117,63.4057,51553.0
2016-06-24 10:10:00,74.21,74.25,74.12,74.15,19620.0,63.4142,63.4484,63.3373,63.3629,19620.0
2016-06-24 10:15:00,74.15,74.17,74.03,74.07,29213.0,63.3629,63.38,63.2604,63.2946,29213.0
2016-06-24 10:20:00,74.06,74.13,74.03,74.11,20200.0,63.286,63.3458,63.2604,63.3288,20200.0
2016-06-24 10:25:00,74.12,74.16,74.04,74.11,42796.0,63.3373,63.3715,63.2689,63.3288,42796.0
2016-06-24 10:30:00,74.12,74.25,74.11,74.12,13239.0,63.3373,63.4484,63.3288,63.3373,13239.0
2016-06-24 10:35:00,74.14,74.46,74.14,74.45,35440.0,63.3544,63.6278,63.3544,63.6193,35440.0
2016-06-24 10:40:00,74.46,74.46,74.27,74.31,23801.0,63.6278,63.6278,63.4655,63.4997,23801.0
2016-06-24 10:45:00,74.31,74.31,74.2,74.21,22731.0,63.4997,63.4997,63.4057,63.4142,22731.0
2016-06-24 10:50:00,74.21,74.25,74.19,74.23,42897.0,63.4142,63.4484,63.3971,63.4313,42897.0
2016-06-24 10:55:00,74.25,74.28,74.19,74.2,9600.0,63.4484,63.474,63.3971,63.4057,9600.0
2016-06-24 11:00:00,74.22,74.22,74.1,74.11,13093.0,63.4227,63.4227,63.3202,63.3288,13093.0
2016-06-24 11:05:00,74.13,74.24,74.11,74.24,9436.0,63.3458,63.4398,63.3288,63.4398,9436.0
2016-06-24 11:10:00,74.23,74.23,74.19,74.23,18100.0,63.4313,63.4313,63.3971,63.4313,18100.0
2016-06-24 11:15:00,74.23,74.23,74.13,74.15,7841.0,63.4313,63.4313,63.3458,63.3629,7841.0
2016-06-24 11:20:00,74.19,74.19,74.08,74.08,9322.0,63.3971,63.3971,63.3031,63.3031,9322.0
2016-06-24 11:25:00,74.09,74.13,74.04,74.13,23058.0,63.3117,63.3458,63.2689,63.3458,23058.0
2016-06-24 11:30:00,74.11,74.17,74.07,74.08,23635.0,63.3288,63.38,63.2946,63.3031,23635.0
2016-06-24 11:35:00,74.08,74.11,74.04,74.05,10701.0,63.3031,63.3288,63.2689,63.2775,10701.0
2016-06-24 11:40:00,74.03,74.12,74.03,74.11,30468.0,63.2604,63.3373,63.2604,63.3288,30468.0
2016-06-24 11:45:00,74.12,74.18,73.98,73.98,47743.0,63.3373,63.3886,63.2177,63.2177,47743.0
2016-06-24 11:50:00,74.0,74.0,73.93,73.94,12184.0,63.2348,63.2348,63.1749,63.1835,12184.0
2016-06-24 11:55:00,73.95,74.0,73.94,73.99,10996.0,63.192,63.2348,63.1835,63.2262,10996.0
2016-06-24 12:00:00,74.01,74.15,74.0,74.05,31034.0,63.2433,63.3629,63.2348,63.2775,31034.0
2016-06-24 12:05:00,74.05,74.06,73.97,73.97,8879.0,63.2775,63.286,63.2091,63.2091,8879.0
2016-06-24 12:10:00,73.98,73.99,73.84,73.84,6300.0,63.2177,63.2262,63.098,63.098,6300.0
2016-06-24 12:15:00,73.83,73.84,73.74,73.77,10245.0,63.0895,63.098,63.0126,63.0382,10245.0
2016-06-24 12:20:00,73.77,73.81,73.77,73.81,900.0,63.0382,63.0724,63.0382,63.0724,900.0
2016-06-24 12:25:00,73.73,73.74,73.72,73.74,500.0,63.004,63.0126,62.9955,63.0126,500.0
2016-06-24 12:30:00,73.71,73.71,73.67,73.68,2175.0,62.9869,62.9869,62.9528,62.9613,2175.0
2016-06-24 12:35:00,73.65,73.69,73.65,73.68,2900.0,62.9357,62.9699,62.9357,62.9613,2900.0
2016-06-24 12:40:00,73.68,73.7,73.57,73.59,17924.0,62.9613,62.9784,62.8673,62.8844,17924.0
2016-06-24 12:45:00,73.58,73.58,73.5,73.5,4869.0,62.8759,62.8759,62.8075,62.8075,4869.0
2016-06-24 12:50:00,73.52,73.54,73.48,73.53,8417.0,62.8246,62.8417,62.7904,62.8331,8417.0
2016-06-24 12:55:00,73.53,73.54,73.45,73.51,7103.0,62.8331,62.8417,62.7648,62.816,7103.0
2016-06-24 13:00:00,73.49,73.55,73.45,73.48,17100.0,62.7989,62.8502,62.7648,62.7904,17100.0
2016-06-24 13:05:00,73.48,73.49,73.43,73.46,8385.0,62.7904,62.7989,62.7477,62.7733,8385.0
2016-06-24 13:10:00,73.44,73.5,73.39,73.5,24890.0,62.7562,62.8075,62.7135,62.8075,24890.0
2016-06-24 13:15:00,73.5,73.55,73.47,73.5,29227.0,62.8075,62.8502,62.7819,62.8075,29227.0
2016-06-24 13:20:00,73.5,73.5,73.41,73.41,4978.0,62.8075,62.8075,62.7306,62.7306,4978.0
2016-06-24 13:25:00,73.41,73.41,73.37,73.38,3084.0,62.7306,62.7306,62.6964,62.7049,3084.0
2016-06-24 13:30:00,73.39,73.41,73.36,73.4,5800.0,62.7135,62.7306,62.6879,62.722,5800.0
2016-06-24 13:35:00,73.4,73.43,73.39,73.39,3900.0,62.722,62.7477,62.7135,62.7135,3900.0
2016-06-24 13:40:00,73.39,73.39,73.31,73.32,7294.0,62.7135,62.7135,62.6451,62.6537,7294.0
2016-06-24 13:45:00,73.31,73.32,73.24,73.25,10955.0,62.6451,62.6537,62.5853,62.5939,10955.0
2016-06-24 13:50:00,73.26,73.26,73.2,73.22,4106.0,62.6024,62.6024,62.5511,62.5682,4106.0
2016-06-24 13:55:00,73.23,73.23,73.16,73.18,2200.0,62.5768,62.5768,62.517,62.534,2200.0
2016-06-24 14:00:00,73.2,73.27,73.18,73.21,10183.0,62.5511,62.611,62.534,62.5597,10183.0
2016-06-24 14:05:00,73.2,73.21,73.16,73.18,3000.0,62.5511,62.5597,62.517,62.534,3000.0
2016-06-24 14:10:00,73.2,73.24,73.2,73.22,8220.0,62.5511,62.5853,62.5511,62.5682,8220.0
2016-06-24 14:15:00,73.2,73.2,73.14,73.15,4549.0,62.5511,62.5511,62.4999,62.5084,4549.0
2016-06-24 14:20:00,73.14,73.16,73.13,73.15,9243.0,62.4999,62.517,62.4913,62.5084,9243.0
2016-06-24 14:25:00,73.13,73.16,73.06,73.07,10406.0,62.4913,62.517,62.4315,62.44,10406.0
2016-06-24 14:30:00,73.06,73.06,72.88,72.92,10122.0,62.4315,62.4315,62.2777,62.3119,10122.0
2016-06-24 14:35:00,72.91,72.94,72.86,72.94,5900.0,62.3033,62.329,62.2606,62.329,5900.0
2016-06-24 14:40:00,72.92,73.02,72.92,72.96,4218.0,62.3119,62.3973,62.3119,62.346,4218.0
2016-06-24 14:45:00,72.95,73.0,72.91,72.99,7454.0,62.3375,62.3802,62.3033,62.3717,7454.0
2016-06-24 14:50:00,72.98,73.1,72.98,73.1,5000.0,62.3631,62.4657,62.3631,62.4657,5000.0
2016-06-24 14:55:00,73.11,73.16,73.04,73.04,10110.0,62.4742,62.517,62.4144,62.4144,10110.0
2016-06-24 15:00:00,73.0,73.07,72.97,72.97,7300.0,62.3802,62.44,62.3546,62.3546,7300.0
2016-06-24 15:05:00,72.98,72.98,72.92,72.93,4300.0,62.3631,62.3631,62.3119,62.3204,4300.0
2016-06-24 15:10:00,72.91,72.91,72.75,72.78,9231.0,62.3033,62.3033,62.1666,62.1922,9231.0
2016-06-24 15:15:00,72.78,72.8,72.65,72.68,18381.0,62.1922,62.2093,62.0811,62.1068,18381.0
2016-06-24 15:20:00,72.67,72.76,72.67,72.73,8867.0,62.0982,62.1751,62.0982,62.1495,8867.0
2016-06-24 15:25:00,72.74,72.78,72.71,72.73,5700.0,62.1581,62.1922,62.1324,62.1495,5700.0
2016-06-24 15:30:00,72.72,72.79,72.72,72.78,12400.0,62.141,62.2008,62.141,62.1922,12400.0
2016-06-24 15:35:00,72.79,72.88,72.73,72.75,17557.0,62.2008,62.2777,62.1495,62.1666,17557.0
2016-06-24 15:40:00,72.74,72.88,72.73,72.86,21406.0,62.1581,62.2777,62.1495,62.2606,21406.0
2016-06-24 15:45:00,72.87,73.03,72.84,72.97,24033.0,62.2691,62.4059,62.2435,62.3546,24033.0
2016-06-24 15:50:00,72.95,73.02,72.92,72.93,19878.0,62.3375,62.3973,62.3119,62.3204,19878.0
2016-06-24 15:55:00,72.93,72.93,72.5,72.58,66102.0,62.3204,62.3204,61.953,62.0213,66102.0
2016-06-27 09:30:00,72.19,72.19,71.68,72.08,23515.0,61.6881,61.6881,61.2523,61.5941,23515.0
2016-06-27 09:35:00,72.12,72.22,72.05,72.07,8712.0,61.6282,61.7137,61.5684,61.5855,8712.0
2016-06-27 09:40:00,72.1,72.1,71.94,72.02,13385.0,61.6112,61.6112,61.4744,61.5428,13385.0
2016-06-27 09:45:00,72.0,72.14,71.93,71.93,22378.0,61.5257,61.6453,61.4659,61.4659,22378.0
2016-06-27 09:50:00,71.93,72.1,71.93,71.98,11050.0,61.4659,61.6112,61.4659,61.5086,11050.0
2016-06-27 09:55:00,72.0,72.0,71.82,71.82,18600.0,61.5257,61.5257,61.3719,61.3719,18600.0
2016-06-27 10:00:00,71.82,71.95,71.77,71.79,15360.0,61.3719,61.483,61.3292,61.3463,15360.0
2016-06-27 10:05:00,71.79,71.79,71.6,71.65,15040.0,61.3463,61.3463,61.1839,61.2266,15040.0
2016-06-27 10:10:00,71.65,71.67,71.54,71.55,17782.0,61.2266,61.2437,61.1326,61.1412,17782.0
2016-06-27 10:15:00,71.56,71.57,71.43,71.45,16832.0,61.1497,61.1583,61.0386,61.0557,16832.0
2016-06-27 10:20:00,71.47,71.56,71.38,71.4,11320.0,61.0728,61.1497,60.9959,61.013,11320.0
2016-06-27 10:25:00,71.37,71.37,71.22,71.22,9226.0,60.9874,60.9874,60.8592,60.8592,9226.0
2016-06-27 10:30:00,71.23,71.25,71.17,71.22,11075.0,60.8677,60.8848,60.8165,60.8592,11075.0
2016-06-27 10:35:00,71.22,71.32,71.2,71.22,14020.0,60.8592,60.9446,60.8421,60.8592,14020.0
2016-06-27 10:40:00,71.22,71.28,71.1,71.17,24785.0,60.8592,60.9104,60.7566,60.8165,24785.0
2016-06-27 10:45:00,71.17,71.18,70.98,71.02,15538.0,60.8165,60.825,60.6541,60.6883,15538.0
2016-06-27 10:50:00,71.02,71.17,71.0,71.17,12100.0,60.6883,60.8165,60.6712,60.8165,12100.0
2016-06-27 10:55:00,71.17,71.24,71.03,71.07,10181.0,60.8165,60.8763,60.6968,60.731,10181.0
2016-06-27 11:00:00,71.04,71.15,71.02,71.12,7500.0,60.7054,60.7994,60.6883,60.7737,7500.0
2016-06-27 11:05:00,71.11,71.23,71.1,71.22,12700.0,60.7652,60.8677,60.7566,60.8592,12700.0
2016-06-27 11:10:00,71.23,71.26,71.15,71.16,19800.0,60.8677,60.8934,60.7994,60.8079,19800.0
2016-06-27 11:15:00,71.17,71.17,71.06,71.11,14700.0,60.8165,60.8165,60.7225,60.7652,14700.0
2016-06-27 11:20:00,71.09,71.12,71.03,71.05,11100.0,60.7481,60.7737,60.6968,60.7139,11100.0
2016-06-27 11:25:00,71.05,71.3,71.03,71.29,9650.0,60.7139,60.9275,60.6968,60.919,9650.0
2016-06-27 11:30:00,71.29,71.36,71.27,71.3,7903.0,60.919,60.9788,60.9019,60.9275,7903.0
2016-06-27 11:35:00,71.29,71.36,71.27,71.34,7600.0,60.919,60.9788,60.9019,60.9617,7600.0
2016-06-27 11:40:00,71.33,71.34,71.29,71.33,5548.0,60.9532,60.9617,60.919,60.9532,5548.0
2016-06-27 11:45:00,71.32,71.37,71.29,71.34,6404.0,60.9446,60.9874,60.919,60.9617,6404.0
2016-06-27 11:50:00,71.33,71.35,71.21,71.23,3700.0,60.9532,60.9703,60.8506,60.8677,3700.0
2016-06-27 11:55:00,71.2,71.25,71.18,71.21,4600.0,60.8421,60.8848,60.825,60.8506,4600.0
2016-06-27 12:00:00,71.23,71.29,71.22,71.27,8300.0,60.8677,60.919,60.8592,60.9019,8300.0
2016-06-27 12:05:00,71.26,71.28,71.21,71.26,9000.0,60.8934,60.9104,60.8506,60.8934,9000.0
2016-06-27 12:10:00,71.24,71.28,71.16,71.21,8500.0,60.8763,60.9104,60.8079,60.8506,8500.0
2016-06-27 12:15:00,71.21,71.33,71.2,71.31,8500.0,60.8506,60.9532,60.8421,60.9361,8500.0
2016-06-27 12:20:00,71.32,71.37,71.3,71.37,6455.0,60.9446,60.9874,60.9275,60.9874,6455.0
2016-06-27 12:25:00,71.38,71.44,71.37,71.4,5700.0,60.9959,61.0472,60.9874,61.013,5700.0
2016-06-27 12:30:00,71.41,71.42,71.32,71.34,7420.0,61.0215,61.0301,60.9446,60.9617,7420.0
2016-06-27 12:35:00,71.34,71.34,71.25,71.26,7700.0,60.9617,60.9617,60.8848,60.8934,7700.0
2016-06-27 12:40:00,71.25,71.26,71.19,71.19,8200.0,60.8848,60.8934,60.8335,60.8335,8200.0
2016-06-27 12:45:00,71.18,71.24,71.18,71.23,6800.0,60.825,60.8763,60.825,60.8677,6800.0
2016-06-27 12:50:00,71.23,71.25,71.19,71.21,8900.0,60.8677,60.8848,60.8335,60.8506,8900.0
2016-06-27 12:55:00,71.22,71.3,71.22,71.28,7032.0,60.8592,60.9275,60.8592,60.9104,7032.0
2016-06-27 13:00:00,71.27,71.4,71.26,71.38,9800.0,60.9019,61.013,60.8934,60.9959,9800.0
2016-06-27 13:05:00,71.4,71.43,71.37,71.38,5600.0,61.013,61.0386,60.9874,60.9959,5600.0
2016-06-27 13:10:00,71.39,71.42,71.37,71.42,2900.0,61.0044,61.0301,60.9874,61.0301,2900.0
2016-06-27 13:15:00,71.45,71.48,71.44,71.47,4500.0,61.0557,61.0814,61.0472,61.0728,4500.0
2016-06-27 13:20:00,71.47,71.51,71.46,71.5,7620.0,61.0728,61.107,61.0643,61.0984,7620.0
2016-06-27 13:25:00,71.51,71.54,71.48,71.48,7201.0,61.107,61.1326,61.0814,61.0814,7201.0
2016-06-27 13:30:00,71.5,71.5,71.39,71.43,7398.0,61.0984,61.0984,61.0044,61.0386,7398.0
2016-06-27 13:35:00,71.43,71.47,71.36,71.41,8900.0,61.0386,61.0728,60.9788,61.0215,8900.0
2016-06-27 13:40:00,71.41,71.43,71.31,71.32,10293.0,61.0215,61.0386,60.9361,60.9446,10293.0
2016-06-27 13:45:00,71.32,71.37,71.31,71.35,8642.0,60.9446,60.9874,60.9361,60.9703,8642.0
2016-06-27 13:50:00,71.35,71.43,71.33,71.41,6155.0,60.9703,61.0386,60.9532,61.0215,6155.0
2016-06-27 13:55:00,71.4,71.45,71.36,71.43,9033.0,61.013,61.0557,60.9788,61.0386,9033.0
2016-06-27 14:00:00,71.43,71.45,71.35,71.4,13400.0,61.0386,61.0557,60.9703,61.013,13400.0
2016-06-27 14:05:00,71.4,71.41,71.29,71.32,7300.0,61.013,61.0215,60.919,60.9446,7300.0
2016-06-27 14:10:00,71.3,71.35,71.28,71.3,6500.0,60.9275,60.9703,60.9104,60.9275,6500.0
2016-06-27 14:15:00,71.29,71.3,71.24,71.24,5900.0,60.919,60.9275,60.8763,60.8763,5900.0
2016-06-27 14:20:00,71.27,71.33,71.26,71.28,8449.0,60.9019,60.9532,60.8934,60.9104,8449.0
2016-06-27 14:25:00,71.28,71.43,71.28,71.41,8180.0,60.9104,61.0386,60.9104,61.0215,8180.0
2016-06-27 14:30:00,71.4,71.42,71.34,71.36,13465.0,61.013,61.0301,60.9617,60.9788,13465.0
2016-06-27 14:35:00,71.36,71.47,71.34,71.45,12000.0,60.9788,61.0728,60.9617,61.0557,12000.0
2016-06-27 14:40:00,71.42,71.44,71.35,71.39,9900.0,61.0301,61.0472,60.9703,61.0044,9900.0
2016-06-27 14:45:00,71.39,71.4,71.26,71.28,9000.0,61.0044,61.013,60.8934,60.9104,9000.0
2016-06-27 14:50:00,71.27,71.28,71.21,71.23,7428.0,60.9019,60.9104,60.8506,60.8677,7428.0
2016-06-27 14:55:00,71.22,71.27,71.19,71.26,14000.0,60.8592,60.9019,60.8335,60.8934,14000.0
2016-06-27 15:00:00,71.28,71.32,71.27,71.32,7300.0,60.9104,60.9446,60.9019,60.9446,7300.0
2016-06-27 15:05:00,71.31,71.32,71.25,71.26,4841.0,60.9361,60.9446,60.8848,60.8934,4841.0
2016-06-27 15:10:00,71.27,71.33,71.26,71.31,9350.0,60.9019,60.9532,60.8934,60.9361,9350.0
2016-06-27 15:15:00,71.3,71.31,71.22,71.22,12769.0,60.9275,60.9361,60.8592,60.8592,12769.0
2016-06-27 15:20:00,71.23,71.25,71.15,71.15,9682.0,60.8677,60.8848,60.7994,60.7994,9682.0
2016-06-27 15:25:00,71.15,71.25,71.15,71.23,8400.0,60.7994,60.8848,60.7994,60.8677,8400.0
2016-06-27 15:30:00,71.23,71.31,71.21,71.27,12116.0,60.8677,60.9361,60.8506,60.9019,12116.0
2016-06-27 15:35:00,71.28,71.47,71.26,71.47,11612.0,60.9104,61.0728,60.8934,61.0728,11612.0
2016-06-27 15:40:00,71.47,71.49,71.39,71.41,6000.0,61.0728,61.0899,61.0044,61.0215,6000.0
2016-06-27 15:45:00,71.42,71.5,71.42,71.5,15662.0,61.0301,61.0984,61.0301,61.0984,15662.0
2016-06-27 15:50:00,71.49,71.49,71.38,71.41,33297.0,61.0899,61.0899,60.9959,61.0215,33297.0
2016-06-27 15:55:00,71.41,71.41,71.27,71.28,62452.0,61.0215,61.0215,60.9019,60.9104,62452.0
2016-06-28 09:30:00,71.61,71.95,71.55,71.78,20992.0,61.1924,61.483,61.1412,61.3377,20992.0
2016-06-28 09:35:00,71.78,72.07,71.76,72.04,29198.0,61.3377,61.5855,61.3206,61.5599,29198.0
2016-06-28 09:40:00,72.03,72.04,71.88,72.0,43503.0,61.5513,61.5599,61.4232,61.5257,43503.0
2016-06-28 09:45:00,72.0,72.09,71.96,72.09,60339.0,61.5257,61.6026,61.4915,61.6026,60339.0
2016-06-28 09:50:00,72.09,72.2,72.08,72.08,18442.0,61.6026,61.6966,61.5941,61.5941,18442.0
2016-06-28 09:55:00,72.08,72.09,72.03,72.06,15859.0,61.5941,61.6026,61.5513,61.577,15859.0
2016-06-28 10:00:00,72.06,72.16,72.02,72.14,26162.0,61.577,61.6624,61.5428,61.6453,26162.0
2016-06-28 10:05:00,72.15,72.15,71.96,71.99,18057.0,61.6539,61.6539,61.4915,61.5172,18057.0
2016-06-28 10:10:00,71.99,72.09,71.98,72.09,25556.0,61.5172,61.6026,61.5086,61.6026,25556.0
2016-06-28 10:15:00,72.08,72.15,72.05,72.08,10457.0,61.5941,61.6539,61.5684,61.5941,10457.0
2016-06-28 10:20:00,72.09,72.09,71.95,71.96,14083.0,61.6026,61.6026,61.483,61.4915,14083.0
2016-06-28 10:25:00,71.96,72.0,71.93,72.0,15215.0,61.4915,61.5257,61.4659,61.5257,15215.0
2016-06-28 10:30:00,72.0,72.08,71.98,72.06,44827.0,61.5257,61.5941,61.5086,61.577,44827.0
2016-06-28 10:35:00,72.05,72.07,71.96,71.96,23239.0,61.5684,61.5855,61.4915,61.4915,23239.0
2016-06-28 10:40:00,71.94,71.94,71.85,71.89,13250.0,61.4744,61.4744,61.3975,61.4317,13250.0
2016-06-28 10:45:00,71.9,71.92,71.86,71.89,9200.0,61.4403,61.4573,61.4061,61.4317,9200.0
2016-06-28 10:50:00,71.87,71.96,71.87,71.94,10102.0,61.4146,61.4915,61.4146,61.4744,10102.0
2016-06-28 10:55:00,71.94,71.94,71.8,71.8,9119.0,61.4744,61.4744,61.3548,61.3548,9119.0
2016-06-28 11:00:00,71.81,71.82,71.71,71.71,14064.0,61.3633,61.3719,61.2779,61.2779,14064.0
2016-06-28 11:05:00,71.7,71.7,71.64,71.64,18300.0,61.2693,61.2693,61.2181,61.2181,18300.0
2016-06-28 11:10:00,71.64,71.7,71.64,71.66,16608.0,61.2181,61.2693,61.2181,61.2352,16608.0
2016-06-28 11:15:00,71.65,71.68,71.61,71.67,11048.0,61.2266,61.2523,61.1924,61.2437,11048.0
2016-06-28 11:20:00,71.67,71.71,71.63,71.65,18745.0,61.2437,61.2779,61.2095,61.2266,18745.0
2016-06-28 11:25:00,71.64,71.69,71.61,71.66,21876.0,61.2181,61.2608,61.1924,61.2352,21876.0
2016-06-28 11:30:00,71.68,71.74,71.67,71.69,13085.0,61.2523,61.3035,61.2437,61.2608,13085.0
2016-06-28 11:35:00,71.69,71.71,71.68,71.69,9628.0,61.2608,61.2779,61.2523,61.2608,9628.0
2016-06-28 11:40:00,71.69,71.73,71.68,71.73,9600.0,61.2608,61.295,61.2523,61.295,9600.0
2016-06-28 11:45:00,71.72,71.82,71.72,71.81,11583.0,61.2864,61.3719,61.2864,61.3633,11583.0
2016-06-28 11:50:00,71.81,71.84,71.79,71.81,10136.0,61.3633,61.389,61.3463,61.3633,10136.0
2016-06-28 11:55:00,71.83,71.84,71.8,71.82,8331.0,61.3804,61.389,61.3548,61.3719,8331.0
2016-06-28 12:00:00,71.83,71.83,71.79,71.81,6700.0,61.3804,61.3804,61.3463,61.3633,6700.0
2016-06-28 12:05:00,71.8,71.82,71.76,71.77,7600.0,61.3548,61.3719,61.3206,61.3292,7600.0
2016-06-28 12:10:00,71.78,71.79,71.75,71.76,6728.0,61.3377,61.3463,61.3121,61.3206,6728.0
2016-06-28 12:15:00,71.76,71.78,71.71,71.72,7393.0,61.3206,61.3377,61.2779,61.2864,7393.0
2016-06-28 12:20:00,71.72,71.75,71.72,71.75,7850.0,61.2864,61.3121,61.2864,61.3121,7850.0
2016-06-28 12:25:00,71.75,71.76,71.72,71.73,15620.0,61.3121,61.3206,61.2864,61.295,15620.0
2016-06-28 12:30:00,71.72,71.78,71.72,71.78,8763.0,61.2864,61.3377,61.2864,61.3377,8763.0
2016-06-28 12:35:00,71.79,71.9,71.79,71.88,6350.0,61.3463,61.4403,61.3463,61.4232,6350.0
2016-06-28 12:40:00,71.9,71.96,71.89,71.89,9511.0,61.4403,61.4915,61.4317,61.4317,9511.0
2016-06-28 12:45:00,71.89,71.89,71.84,71.85,6300.0,61.4317,61.4317,61.389,61.3975,6300.0
2016-06-28 12:50:00,71.85,71.87,71.84,71.86,8737.0,61.3975,61.4146,61.389,61.4061,8737.0
2016-06-28 12:55:00,71.86,71.88,71.82,71.85,20550.0,61.4061,61.4232,61.3719,61.3975,20550.0
2016-06-28 13:00:00,71.84,71.86,71.83,71.84,13286.0,61.389,61.4061,61.3804,61.389,13286.0
2016-06-28 13:05:00,71.84,71.85,71.81,71.84,8993.0,61.389,61.3975,61.3633,61.389,8993.0
2016-06-28 13:10:00,71.84,71.87,71.83,71.86,15900.0,61.389,61.4146,61.3804,61.4061,15900.0
2016-06-28 13:15:00,71.87,71.87,71.79,71.79,14772.0,61.4146,61.4146,61.3463,61.3463,14772.0
2016-06-28 13:20:00,71.8,71.8,71.77,71.77,14299.0,61.3548,61.3548,61.3292,61.3292,14299.0
2016-06-28 13:25:00,71.77,71.82,71.76,71.78,14498.0,61.3292,61.3719,61.3206,61.3377,14498.0
2016-06-28 13:30:00,71.77,71.79,71.75,71.75,11762.0,61.3292,61.3463,61.3121,61.3121,11762.0
2016-06-28 13:35:00,71.76,71.81,71.76,71.8,27141.0,61.3206,61.3633,61.3206,61.3548,27141.0
2016-06-28 13:40:00,71.8,71.84,71.8,71.82,28850.0,61.3548,61.389,61.3548,61.3719,28850.0
2016-06-28 13:45:00,71.81,71.82,71.79,71.8,17268.0,61.3633,61.3719,61.3463,61.3548,17268.0
2016-06-28 13:50:00,71.79,71.84,71.78,71.8,25804.0,61.3463,61.389,61.3377,61.3548,25804.0
2016-06-28 13:55:00,71.81,71.84,71.79,71.84,4195.0,61.3633,61.389,61.3463,61.389,4195.0
2016-06-28 14:00:00,71.83,71.86,71.81,71.81,9399.0,61.3804,61.4061,61.3633,61.3633,9399.0
2016-06-28 14:05:00,71.82,71.82,71.73,71.73,9044.0,61.3719,61.3719,61.295,61.295,9044.0
2016-06-28 14:10:00,71.74,71.78,71.73,71.74,9508.0,61.3035,61.3377,61.295,61.3035,9508.0
2016-06-28 14:15:00,71.75,71.81,71.75,71.81,8626.0,61.3121,61.3633,61.3121,61.3633,8626.0
2016-06-28 14:20:00,71.82,71.82,71.79,71.79,5175.0,61.3719,61.3719,61.3463,61.3463,5175.0
2016-06-28 14:25:00,71.79,71.84,71.78,71.84,8500.0,61.3463,61.389,61.3377,61.389,8500.0
2016-06-28 14:30:00,71.84,71.96,71.84,71.96,11139.0,61.389,61.4915,61.389,61.4915,11139.0
2016-06-28 14:35:00,71.96,72.05,71.96,72.03,7370.0,61.4915,61.5684,61.4915,61.5513,7370.0
2016-06-28 14:40:00,72.04,72.04,72.0,72.02,5701.0,61.5599,61.5599,61.5257,61.5428,5701.0
2016-06-28 14:45:00,72.01,72.07,72.01,72.05,24696.0,61.5343,61.5855,61.5343,61.5684,24696.0
2016-06-28 14:50:00,72.05,72.09,72.04,72.08,65858.0,61.5684,61.6026,61.5599,61.5941,65858.0
2016-06-28 14:55:00,72.08,72.17,72.07,72.15,20451.0,61.5941,61.671,61.5855,61.6539,20451.0
2016-06-28 15:00:00,72.15,72.15,72.03,72.03,20750.0,61.6539,61.6539,61.5513,61.5513,20750.0
2016-06-28 15:05:00,72.04,72.09,72.04,72.05,15300.0,61.5599,61.6026,61.5599,61.5684,15300.0
2016-06-28 15:10:00,72.06,72.13,72.05,72.13,24196.0,61.577,61.6368,61.5684,61.6368,24196.0
2016-06-28 15:15:00,72.12,72.12,72.05,72.06,34124.0,61.6282,61.6282,61.5684,61.577,34124.0
2016-06-28 15:20:00,72.06,72.06,72.01,72.04,21350.0,61.577,61.577,61.5343,61.5599,21350.0
2016-06-28 15:25:00,72.04,72.05,71.96,72.0,16322.0,61.5599,61.5684,61.4915,61.5257,16322.0
2016-06-28 15:30:00,72.0,72.05,71.98,72.01,18499.0,61.5257,61.5684,61.5086,61.5343,18499.0
2016-06-28 15:35:00,72.01,72.08,72.0,72.06,19950.0,61.5343,61.5941,61.5257,61.577,19950.0
2016-06-28 15:40:00,72.07,72.11,72.07,72.08,20317.0,61.5855,61.6197,61.5855,61.5941,20317.0
2016-06-28 15:45:00,72.09,72.13,72.09,72.13,20338.0,61.6026,61.6368,61.6026,61.6368,20338.0
2016-06-28 15:50:00,72.13,72.15,72.1,72.12,24321.0,61.6368,61.6539,61.6112,61.6282,24321.0
2016-06-28 15:55:00,72.13,72.2,71.99,72.0,128593.0,61.6368,61.6966,61.5172,61.5257,128593.0
2016-06-29 09:30:00,72.3,72.95,71.96,72.95,17026.0,61.7821,62.3375,61.4915,62.3375,17026.0
2016-06-29 09:35:00,72.95,72.95,72.61,72.7,25254.0,62.3375,62.3375,62.047,62.1239,25254.0
2016-06-29 09:40:00,72.69,72.77,72.5,72.73,17019.0,62.1153,62.1837,61.953,62.1495,17019.0
2016-06-29 09:45:00,72.77,72.78,72.62,72.78,5700.0,62.1837,62.1922,62.0555,62.1922,5700.0
2016-06-29 09:50:00,72.78,72.89,72.77,72.83,12480.0,62.1922,62.2862,62.1837,62.235,12480.0
2016-06-29 09:55:00,72.85,73.0,72.83,72.88,29220.0,62.2521,62.3802,62.235,62.2777,29220.0
2016-06-29 10:00:00,72.86,73.14,72.86,73.03,19197.0,62.2606,62.4999,62.2606,62.4059,19197.0
2016-06-29 10:05:00,73.03,73.09,72.95,72.99,32900.0,62.4059,62.4571,62.3375,62.3717,32900.0
2016-06-29 10:10:00,72.99,73.08,72.98,73.07,25544.0,62.3717,62.4486,62.3631,62.44,25544.0
2016-06-29 10:15:00,73.08,73.08,72.92,72.94,17206.0,62.4486,62.4486,62.3119,62.329,17206.0
2016-06-29 10:20:00,72.95,72.97,72.87,72.9,5700.0,62.3375,62.3546,62.2691,62.2948,5700.0
2016-06-29 10:25:00,72.9,72.92,72.86,72.91,9000.0,62.2948,62.3119,62.2606,62.3033,9000.0
2016-06-29 10:30:00,72.9,72.97,72.78,72.79,27492.0,62.2948,62.3546,62.1922,62.2008,27492.0
2016-06-29 10:35:00,72.78,72.78,72.68,72.74,9217.0,62.1922,62.1922,62.1068,62.1581,9217.0
2016-06-29 10:40:00,72.73,72.75,72.47,72.48,48285.0,62.1495,62.1666,61.9273,61.9359,48285.0
2016-06-29 10:45:00,72.47,72.48,72.09,72.12,116473.0,61.9273,61.9359,61.6026,61.6282,116473.0
2016-06-29 10:50:00,72.13,72.37,72.11,72.22,66074.0,61.6368,61.8419,61.6197,61.7137,66074.0
2016-06-29 10:55:00,72.24,72.36,72.24,72.27,39047.0,61.7308,61.8333,61.7308,61.7564,39047.0
2016-06-29 11:00:00,72.26,72.28,72.17,72.22,17608.0,61.7479,61.765,61.671,61.7137,17608.0
2016-06-29 11:05:00,72.21,72.21,72.06,72.08,17188.0,61.7052,61.7052,61.577,61.5941,17188.0
2016-06-29 11:10:00,72.08,72.09,71.96,72.03,45768.0,61.5941,61.6026,61.4915,61.5513,45768.0
2016-06-29 11:15:00,72.02,72.03,71.74,71.74,14277.0,61.5428,61.5513,61.3035,61.3035,14277.0
2016-06-29 11:20:00,71.75,71.92,71.7,71.83,34264.0,61.3121,61.4573,61.2693,61.3804,34264.0
2016-06-29 11:25:00,71.83,71.97,71.82,71.88,29343.0,61.3804,61.5001,61.3719,61.4232,29343.0
2016-06-29 11:30:00,71.9,71.91,71.87,71.88,30998.0,61.4403,61.4488,61.4146,61.4232,30998.0
2016-06-29 11:35:00,71.88,71.88,71.65,71.65,44379.0,61.4232,61.4232,61.2266,61.2266,44379.0
2016-06-29 11:40:00,71.67,71.68,71.56,71.56,4236.0,61.2437,61.2523,61.1497,61.1497,4236.0
2016-06-29 11:45:00,71.57,71.65,71.55,71.64,9050.0,61.1583,61.2266,61.1412,61.2181,9050.0
2016-06-29 11:50:00,71.65,71.68,71.63,71.67,18444.0,61.2266,61.2523,61.2095,61.2437,18444.0
2016-06-29 11:55:00,71.67,71.69,71.63,71.64,62215.0,61.2437,61.2608,61.2095,61.2181,62215.0
2016-06-29 12:00:00,71.63,71.72,71.61,71.7,12943.0,61.2095,61.2864,61.1924,61.2693,12943.0
2016-06-29 12:05:00,71.68,71.98,71.68,71.98,26029.0,61.2523,61.5086,61.2523,61.5086,26029.0
2016-06-29 12:10:00,72.0,72.03,71.98,72.01,2390.0,61.5257,61.5513,61.5086,61.5343,2390.0
2016-06-29 12:15:00,71.99,72.01,71.97,72.01,3600.0,61.5172,61.5343,61.5001,61.5343,3600.0
2016-06-29 12:20:00,72.01,72.02,71.92,71.92,1900.0,61.5343,61.5428,61.4573,61.4573,1900.0
2016-06-29 12:25:00,71.92,71.93,71.9,71.92,4600.0,61.4573,61.4659,61.4403,61.4573,4600.0
2016-06-29 12:30:00,71.92,72.0,71.91,71.97,11626.0,61.4573,61.5257,61.4488,61.5001,11626.0
2016-06-29 12:35:00,71.96,71.97,71.88,71.89,6440.0,61.4915,61.5001,61.4232,61.4317,6440.0
2016-06-29 12:40:00,71.89,71.89,71.84,71.84,6032.0,61.4317,61.4317,61.389,61.389,6032.0
2016-06-29 12:45:00,71.81,71.82,71.77,71.8,4600.0,61.3633,61.3719,61.3292,61.3548,4600.0
2016-06-29 12:50:00,71.81,71.85,71.8,71.8,6256.0,61.3633,61.3975,61.3548,61.3548,6256.0
2016-06-29 12:55:00,71.81,71.82,71.72,71.77,23526.0,61.3633,61.3719,61.2864,61.3292,23526.0
2016-06-29 13:00:00,71.77,71.89,71.77,71.88,6525.0,61.3292,61.4317,61.3292,61.4232,6525.0
2016-06-29 13:05:00,71.89,71.91,71.8,71.8,6194.0,61.4317,61.4488,61.3548,61.3548,6194.0
2016-06-29 13:10:00,71.78,71.78,71.65,71.76,48474.0,61.3377,61.3377,61.2266,61.3206,48474.0
2016-06-29 13:15:00,71.76,71.87,71.74,71.87,10300.0,61.3206,61.4146,61.3035,61.4146,10300.0
2016-06-29 13:20:00,71.87,71.87,71.72,71.75,31643.0,61.4146,61.4146,61.2864,61.3121,31643.0
2016-06-29 13:25:00,71.76,71.76,71.68,71.68,7060.0,61.3206,61.3206,61.2523,61.2523,7060.0
2016-06-29 13:30:00,71.7,71.75,71.65,71.73,14960.0,61.2693,61.3121,61.2266,61.295,14960.0
2016-06-29 13:35:00,71.74,71.78,71.73,71.75,8069.0,61.3035,61.3377,61.295,61.3121,8069.0
2016-06-29 13:40:00,71.77,71.78,71.69,71.73,14101.0,61.3292,61.3377,61.2608,61.295,14101.0
2016-06-29 13:45:00,71.74,71.74,71.72,71.73,2400.0,61.3035,61.3035,61.2864,61.295,2400.0
2016-06-29 13:50:00,71.73,71.74,71.69,71.7,11100.0,61.295,61.3035,61.2608,61.2693,11100.0
2016-06-29 13:55:00,71.7,71.72,71.68,71.69,25269.0,61.2693,61.2864,61.2523,61.2608,25269.0
2016-06-29 14:00:00,71.7,71.77,71.7,71.77,3300.0,61.2693,61.3292,61.2693,61.3292,3300.0
2016-06-29 14:05:00,71.77,71.77,71.71,71.76,4400.0,61.3292,61.3292,61.2779,61.3206,4400.0
2016-06-29 14:10:00,71.77,71.85,71.76,71.85,4025.0,61.3292,61.3975,61.3206,61.3975,4025.0
2016-06-29 14:15:00,71.86,72.01,71.86,72.01,3105.0,61.4061,61.5343,61.4061,61.5343,3105.0
2016-06-29 14:20:00,72.01,72.17,72.0,72.17,7582.0,61.5343,61.671,61.5257,61.671,7582.0
2016-06-29 14:25:00,72.18,72.24,72.14,72.17,5768.0,61.6795,61.7308,61.6453,61.671,5768.0
2016-06-29 14:30:00,72.18,72.24,72.17,72.23,5921.0,61.6795,61.7308,61.671,61.7222,5921.0
2016-06-29 14:35:00,72.24,72.25,72.21,72.22,4160.0,61.7308,61.7393,61.7052,61.7137,4160.0
2016-06-29 14:40:00,72.22,72.27,72.19,72.25,5609.0,61.7137,61.7564,61.6881,61.7393,5609.0
2016-06-29 14:45:00,72.28,72.28,72.2,72.2,2560.0,61.765,61.765,61.6966,61.6966,2560.0
2016-06-29 14:50:00,72.21,72.25,72.19,72.2,4505.0,61.7052,61.7393,61.6881,61.6966,4505.0
2016-06-29 14:55:00,72.2,72.22,72.14,72.14,6634.0,61.6966,61.7137,61.6453,61.6453,6634.0
2016-06-29 15:00:00,72.14,72.14,72.09,72.14,7695.0,61.6453,61.6453,61.6026,61.6453,7695.0
2016-06-29 15:05:00,72.14,72.23,72.12,72.2,4800.0,61.6453,61.7222,61.6282,61.6966,4800.0
2016-06-29 15:10:00,72.21,72.23,72.18,72.23,12043.0,61.7052,61.7222,61.6795,61.7222,12043.0
2016-06-29 15:15:00,72.23,72.32,72.2,72.32,33423.0,61.7222,61.7992,61.6966,61.7992,33423.0
2016-06-29 15:20:00,72.31,72.32,72.21,72.21,6580.0,61.7906,61.7992,61.7052,61.7052,6580.0
2016-06-29 15:25:00,72.21,72.24,72.2,72.24,6540.0,61.7052,61.7308,61.6966,61.7308,6540.0
2016-06-29 15:30:00,72.23,72.23,72.14,72.15,10593.0,61.7222,61.7222,61.6453,61.6539,10593.0
2016-06-29 15:35:00,72.16,72.19,72.14,72.14,12294.0,61.6624,61.6881,61.6453,61.6453,12294.0
2016-06-29 15:40:00,72.15,72.17,72.08,72.11,11200.0,61.6539,61.671,61.5941,61.6197,11200.0
2016-06-29 15:45:00,72.1,72.19,72.1,72.18,8905.0,61.6112,61.6881,61.6112,61.6795,8905.0
2016-06-29 15:50:00,72.19,72.22,72.07,72.09,27372.0,61.6881,61.7137,61.5855,61.6026,27372.0
2016-06-29 15:55:00,72.09,72.09,72.01,72.08,71813.0,61.6026,61.6026,61.5343,61.5941,71813.0
2016-06-30 09:30:00,72.37,72.37,72.25,72.32,12390.0,61.8419,61.8419,61.7393,61.7992,12390.0
2016-06-30 09:35:00,72.32,72.32,72.12,72.25,5446.0,61.7992,61.7992,61.6282,61.7393,5446.0
2016-06-30 09:40:00,72.23,72.23,72.11,72.12,8798.0,61.7222,61.7222,61.6197,61.6282,8798.0
2016-06-30 09:45:00,72.14,72.24,72.05,72.21,17801.0,61.6453,61.7308,61.5684,61.7052,17801.0
2016-06-30 09:50:00,72.17,72.18,72.02,72.09,10556.0,61.671,61.6795,61.5428,61.6026,10556.0
2016-06-30 09:55:00,72.09,72.24,72.09,72.15,19300.0,61.6026,61.7308,61.6026,61.6539,19300.0
2016-06-30 10:00:00,72.16,72.3,72.14,72.15,15016.0,61.6624,61.7821,61.6453,61.6539,15016.0
2016-06-30 10:05:00,72.13,72.21,72.13,72.2,8634.0,61.6368,61.7052,61.6368,61.6966,8634.0
2016-06-30 10:10:00,72.22,72.22,72.15,72.2,9453.0,61.7137,61.7137,61.6539,61.6966,9453.0
2016-06-30 10:15:00,72.22,72.22,72.17,72.19,7300.0,61.7137,61.7137,61.671,61.6881,7300.0
2016-06-30 10:20:00,72.19,72.23,72.16,72.23,6700.0,61.6881,61.7222,61.6624,61.7222,6700.0
2016-06-30 10:25:00,72.23,72.23,72.14,72.18,5538.0,61.7222,61.7222,61.6453,61.6795,5538.0
2016-06-30 10:30:00,72.19,72.25,72.18,72.23,16300.0,61.6881,61.7393,61.6795,61.7222,16300.0
2016-06-30 10:35:00,72.23,72.23,72.18,72.21,10838.0,61.7222,61.7222,61.6795,61.7052,10838.0
2016-06-30 10:40:00,72.19,72.26,72.19,72.22,39840.0,61.6881,61.7479,61.6881,61.7137,39840.0
2016-06-30 10:45:00,72.21,72.25,72.19,72.24,34213.0,61.7052,61.7393,61.6881,61.7308,34213.0
2016-06-30 10:50:00,72.25,72.31,72.24,72.27,5700.0,61.7393,61.7906,61.7308,61.7564,5700.0
2016-06-30 10:55:00,72.27,72.33,72.27,72.27,6800.0,61.7564,61.8077,61.7564,61.7564,6800.0
2016-06-30 11:00:00,72.27,72.31,72.25,72.27,18202.0,61.7564,61.7906,61.7393,61.7564,18202.0
2016-06-30 11:05:00,72.27,72.31,72.27,72.3,26500.0,61.7564,61.7906,61.7564,61.7821,26500.0
2016-06-30 11:10:00,72.3,72.46,72.3,72.46,12705.0,61.7821,61.9188,61.7821,61.9188,12705.0
2016-06-30 11:15:00,72.46,72.52,72.25,72.29,12900.0,61.9188,61.9701,61.7393,61.7735,12900.0
2016-06-30 11:20:00,72.28,72.3,72.28,72.29,8000.0,61.765,61.7821,61.765,61.7735,8000.0
2016-06-30 11:25:00,72.29,72.32,72.28,72.3,43822.0,61.7735,61.7992,61.765,61.7821,43822.0
2016-06-30 11:30:00,72.3,72.47,72.3,72.42,20909.0,61.7821,61.9273,61.7821,61.8846,20909.0
2016-06-30 11:35:00,72.41,72.45,72.33,72.44,13247.0,61.8761,61.9102,61.8077,61.9017,13247.0
2016-06-30 11:40:00,72.46,72.47,72.43,72.44,16410.0,61.9188,61.9273,61.8932,61.9017,16410.0
2016-06-30 11:45:00,72.46,72.46,72.43,72.44,13300.0,61.9188,61.9188,61.8932,61.9017,13300.0
2016-06-30 11:50:00,72.44,72.49,72.43,72.49,2484.0,61.9017,61.9444,61.8932,61.9444,2484.0
2016-06-30 11:55:00,72.5,72.56,72.49,72.51,17748.0,61.953,62.0042,61.9444,61.9615,17748.0
2016-06-30 12:00:00,72.52,72.57,72.52,72.54,33528.0,61.9701,62.0128,61.9701,61.9871,33528.0
2016-06-30 12:05:00,72.55,72.58,72.53,72.56,9100.0,61.9957,62.0213,61.9786,62.0042,9100.0
2016-06-30 12:10:00,72.59,72.62,72.56,72.61,11900.0,62.0299,62.0555,62.0042,62.047,11900.0
2016-06-30 12:15:00,72.62,72.71,72.62,72.7,5146.0,62.0555,62.1324,62.0555,62.1239,5146.0
2016-06-30 12:20:00,72.7,72.71,72.68,72.7,11150.0,62.1239,62.1324,62.1068,62.1239,11150.0
2016-06-30 12:25:00,72.7,72.71,72.69,72.7,11200.0,62.1239,62.1324,62.1153,62.1239,11200.0
2016-06-30 12:30:00,72.7,72.7,72.68,72.69,6999.0,62.1239,62.1239,62.1068,62.1153,6999.0
2016-06-30 12:35:00,72.7,72.7,72.6,72.64,11542.0,62.1239,62.1239,62.0384,62.0726,11542.0
2016-06-30 12:40:00,72.63,72.64,72.49,72.49,14800.0,62.0641,62.0726,61.9444,61.9444,14800.0
2016-06-30 12:45:00,72.51,72.52,72.46,72.5,7503.0,61.9615,61.9701,61.9188,61.953,7503.0
2016-06-30 12:50:00,72.5,72.55,72.5,72.53,2771.0,61.953,61.9957,61.953,61.9786,2771.0
2016-06-30 12:55:00,72.55,72.61,72.55,72.61,1600.0,61.9957,62.047,61.9957,62.047,1600.0
2016-06-30 13:00:00,72.64,72.68,72.55,72.55,25824.0,62.0726,62.1068,61.9957,61.9957,25824.0
2016-06-30 13:05:00,72.55,72.6,72.52,72.6,2992.0,61.9957,62.0384,61.9701,62.0384,2992.0
2016-06-30 13:10:00,72.59,72.63,72.59,72.59,6600.0,62.0299,62.0641,62.0299,62.0299,6600.0
2016-06-30 13:15:00,72.59,72.61,72.58,72.58,3696.0,62.0299,62.047,62.0213,62.0213,3696.0
2016-06-30 13:20:00,72.6,72.61,72.57,72.57,3600.0,62.0384,62.047,62.0128,62.0128,3600.0
2016-06-30 13:25:00,72.57,72.58,72.56,72.56,1715.0,62.0128,62.0213,62.0042,62.0042,1715.0
2016-06-30 13:30:00,72.57,72.57,72.53,72.55,5700.0,62.0128,62.0128,61.9786,61.9957,5700.0
2016-06-30 13:35:00,72.55,72.56,72.53,72.56,15000.0,61.9957,62.0042,61.9786,62.0042,15000.0
2016-06-30 13:40:00,72.57,72.59,72.53,72.53,54900.0,62.0128,62.0299,61.9786,61.9786,54900.0
2016-06-30 13:45:00,72.54,72.57,72.53,72.55,5200.0,61.9871,62.0128,61.9786,61.9957,5200.0
2016-06-30 13:50:00,72.55,72.57,72.54,72.57,5500.0,61.9957,62.0128,61.9871,62.0128,5500.0
2016-06-30 13:55:00,72.56,72.6,72.55,72.58,3636.0,62.0042,62.0384,61.9957,62.0213,3636.0
2016-06-30 14:00:00,72.58,72.63,72.58,72.62,14181.0,62.0213,62.0641,62.0213,62.0555,14181.0
2016-06-30 14:05:00,72.62,72.64,72.59,72.62,26715.0,62.0555,62.0726,62.0299,62.0555,26715.0
2016-06-30 14:10:00,72.62,72.63,72.6,72.61,8218.0,62.0555,62.0641,62.0384,62.047,8218.0
2016-06-30 14:15:00,72.62,72.74,72.61,72.72,7168.0,62.0555,62.1581,62.047,62.141,7168.0
2016-06-30 14:20:00,72.72,72.73,72.71,72.72,11999.0,62.141,62.1495,62.1324,62.141,11999.0
2016-06-30 14:25:00,72.72,72.72,72.68,72.68,2600.0,62.141,62.141,62.1068,62.1068,2600.0
2016-06-30 14:30:00,72.68,72.69,72.64,72.64,6141.0,62.1068,62.1153,62.0726,62.0726,6141.0
2016-06-30 14:35:00,72.65,72.69,72.65,72.65,8158.0,62.0811,62.1153,62.0811,62.0811,8158.0
2016-06-30 14:40:00,72.66,72.67,72.64,72.66,40829.0,62.0897,62.0982,62.0726,62.0897,40829.0
2016-06-30 14:45:00,72.66,72.72,72.65,72.72,10999.0,62.0897,62.141,62.0811,62.141,10999.0
2016-06-30 14:50:00,72.71,72.72,72.68,72.68,10800.0,62.1324,62.141,62.1068,62.1068,10800.0
2016-06-30 14:55:00,72.69,72.86,72.68,72.79,55341.0,62.1153,62.2606,62.1068,62.2008,55341.0
2016-06-30 15:00:00,72.79,72.85,72.79,72.83,30700.0,62.2008,62.2521,62.2008,62.235,30700.0
2016-06-30 15:05:00,72.84,72.88,72.83,72.87,10480.0,62.2435,62.2777,62.235,62.2691,10480.0
2016-06-30 15:10:00,72.87,72.93,72.84,72.93,22945.0,62.2691,62.3204,62.2435,62.3204,22945.0
2016-06-30 15:15:00,72.93,72.93,72.84,72.87,29599.0,62.3204,62.3204,62.2435,62.2691,29599.0
2016-06-30 15:20:00,72.87,72.91,72.86,72.89,7900.0,62.2691,62.3033,62.2606,62.2862,7900.0
2016-06-30 15:25:00,72.89,72.94,72.88,72.9,12147.0,62.2862,62.329,62.2777,62.2948,12147.0
2016-06-30 15:30:00,72.89,72.91,72.83,72.86,20900.0,62.2862,62.3033,62.235,62.2606,20900.0
2016-06-30 15:35:00,72.86,72.86,72.81,72.86,13800.0,62.2606,62.2606,62.2179,62.2606,13800.0
2016-06-30 15:40:00,72.86,72.86,72.77,72.78,14755.0,62.2606,62.2606,62.1837,62.1922,14755.0
2016-06-30 15:45:00,72.78,72.79,72.75,72.77,11398.0,62.1922,62.2008,62.1666,62.1837,11398.0
2016-06-30 15:50:00,72.76,72.9,72.76,72.89,55745.0,62.1751,62.2948,62.1751,62.2862,55745.0
2016-06-30 15:55:00,72.88,73.25,72.88,73.25,182796.0,62.2777,62.5939,62.2777,62.5939,182796.0
2016-07-01 09:30:00,73.0,73.0,72.51,72.58,30418.0,62.3802,62.3802,61.9615,62.0213,30418.0
2016-07-01 09:35:00,72.59,72.73,72.53,72.61,33040.0,62.0299,62.1495,61.9786,62.047,33040.0
2016-07-01 09:40:00,72.61,72.73,72.57,72.63,65226.0,62.047,62.1495,62.0128,62.0641,65226.0
2016-07-01 09:45:00,72.67,72.82,72.6,72.78,16401.0,62.0982,62.2264,62.0384,62.1922,16401.0
2016-07-01 09:50:00,72.82,72.89,72.81,72.84,5100.0,62.2264,62.2862,62.2179,62.2435,5100.0
2016-07-01 09:55:00,72.83,73.0,72.81,73.0,9598.0,62.235,62.3802,62.2179,62.3802,9598.0
2016-07-01 10:00:00,73.11,73.11,72.99,73.02,4645.0,62.4742,62.4742,62.3717,62.3973,4645.0
2016-07-01 10:05:00,73.03,73.08,72.95,72.97,13799.0,62.4059,62.4486,62.3375,62.3546,13799.0
2016-07-01 10:10:00,72.97,73.0,72.91,72.91,16669.0,62.3546,62.3802,62.3033,62.3033,16669.0
2016-07-01 10:15:00,72.9,72.91,72.87,72.9,9257.0,62.2948,62.3033,62.2691,62.2948,9257.0
2016-07-01 10:20:00,72.9,72.93,72.89,72.9,9000.0,62.2948,62.3204,62.2862,62.2948,9000.0
2016-07-01 10:25:00,72.88,72.88,72.72,72.76,16782.0,62.2777,62.2777,62.141,62.1751,16782.0
2016-07-01 10:30:00,72.77,72.8,72.74,72.8,4600.0,62.1837,62.2093,62.1581,62.2093,4600.0
2016-07-01 10:35:00,72.8,72.82,72.75,72.78,8249.0,62.2093,62.2264,62.1666,62.1922,8249.0
2016-07-01 10:40:00,72.79,72.84,72.78,72.84,6100.0,62.2008,62.2435,62.1922,62.2435,6100.0
2016-07-01 10:45:00,72.85,72.85,72.81,72.81,22068.0,62.2521,62.2521,62.2179,62.2179,22068.0
2016-07-01 10:50:00,72.8,72.81,72.73,72.74,13350.0,62.2093,62.2179,62.1495,62.1581,13350.0
2016-07-01 10:55:00,72.74,72.8,72.72,72.8,8339.0,62.1581,62.2093,62.141,62.2093,8339.0
2016-07-01 11:00:00,72.79,72.86,72.78,72.83,10778.0,62.2008,62.2606,62.1922,62.235,10778.0
2016-07-01 11:05:00,72.83,72.88,72.83,72.86,17576.0,62.235,62.2777,62.235,62.2606,17576.0
2016-07-01 11:10:00,72.86,72.86,72.76,72.8,13495.0,62.2606,62.2606,62.1751,62.2093,13495.0
2016-07-01 11:15:00,72.81,72.82,72.78,72.78,12529.0,62.2179,62.2264,62.1922,62.1922,12529.0
2016-07-01 11:20:00,72.79,72.8,72.69,72.69,4158.0,62.2008,62.2093,62.1153,62.1153,4158.0
2016-07-01 11:25:00,72.69,72.78,72.69,72.77,3037.0,62.1153,62.1922,62.1153,62.1837,3037.0
2016-07-01 11:30:00,72.8,72.8,72.74,72.78,7560.0,62.2093,62.2093,62.1581,62.1922,7560.0
2016-07-01 11:35:00,72.79,72.84,72.78,72.83,5730.0,62.2008,62.2435,62.1922,62.235,5730.0
2016-07-01 11:40:00,72.84,72.88,72.83,72.88,4700.0,62.2435,62.2777,62.235,62.2777,4700.0
2016-07-01 11:45:00,72.88,72.89,72.84,72.85,14740.0,62.2777,62.2862,62.2435,62.2521,14740.0
2016-07-01 11:50:00,72.88,72.88,72.85,72.87,5100.0,62.2777,62.2777,62.2521,62.2691,5100.0
2016-07-01 11:55:00,72.87,72.88,72.78,72.8,13545.0,62.2691,62.2777,62.1922,62.2093,13545.0
2016-07-01 12:00:00,72.79,72.8,72.75,72.75,1987.0,62.2008,62.2093,62.1666,62.1666,1987.0
2016-07-01 12:05:00,72.74,72.76,72.72,72.72,8888.0,62.1581,62.1751,62.141,62.141,8888.0
2016-07-01 12:10:00,72.72,72.74,72.71,72.73,2000.0,62.141,62.1581,62.1324,62.1495,2000.0
2016-07-01 12:15:00,72.72,72.73,72.71,72.73,2000.0,62.141,62.1495,62.1324,62.1495,2000.0
2016-07-01 12:20:00,72.73,72.73,72.65,72.65,3400.0,62.1495,62.1495,62.0811,62.0811,3400.0
2016-07-01 12:25:00,72.65,72.65,72.62,72.64,2800.0,62.0811,62.0811,62.0555,62.0726,2800.0
2016-07-01 12:30:00,72.64,72.7,72.6,72.65,17119.0,62.0726,62.1239,62.0384,62.0811,17119.0
2016-07-01 12:35:00,72.65,72.68,72.64,72.66,4500.0,62.0811,62.1068,62.0726,62.0897,4500.0
2016-07-01 12:40:00,72.67,72.7,72.67,72.69,3150.0,62.0982,62.1239,62.0982,62.1153,3150.0
2016-07-01 12:45:00,72.69,72.69,72.64,72.65,3319.0,62.1153,62.1153,62.0726,62.0811,3319.0
2016-07-01 12:50:00,72.64,72.64,72.61,72.61,3898.0,62.0726,62.0726,62.047,62.047,3898.0
2016-07-01 12:55:00,72.62,72.65,72.62,72.64,3042.0,62.0555,62.0811,62.0555,62.0726,3042.0
2016-07-01 13:00:00,72.65,72.73,72.65,72.73,2890.0,62.0811,62.1495,62.0811,62.1495,2890.0
2016-07-01 13:05:00,72.74,72.77,72.73,72.77,3930.0,62.1581,62.1837,62.1495,62.1837,3930.0
2016-07-01 13:10:00,72.77,72.79,72.75,72.76,2362.0,62.1837,62.2008,62.1666,62.1751,2362.0
2016-07-01 13:15:00,72.76,72.76,72.69,72.71,4343.0,62.1751,62.1751,62.1153,62.1324,4343.0
2016-07-01 13:20:00,72.71,72.71,72.65,72.65,1700.0,62.1324,62.1324,62.0811,62.0811,1700.0
2016-07-01 13:25:00,72.66,72.68,72.63,72.68,5684.0,62.0897,62.1068,62.0641,62.1068,5684.0
2016-07-01 13:30:00,72.67,72.72,72.67,72.71,3210.0,62.0982,62.141,62.0982,62.1324,3210.0
2016-07-01 13:35:00,72.72,72.73,72.69,72.7,4017.0,62.141,62.1495,62.1153,62.1239,4017.0
2016-07-01 13:40:00,72.7,72.74,72.7,72.74,2800.0,62.1239,62.1581,62.1239,62.1581,2800.0
2016-07-01 13:45:00,72.75,72.77,72.71,72.77,6438.0,62.1666,62.1837,62.1324,62.1837,6438.0
2016-07-01 13:50:00,72.77,72.78,72.7,72.7,36383.0,62.1837,62.1922,62.1239,62.1239,36383.0
2016-07-01 13:55:00,72.7,72.72,72.68,72.7,29390.0,62.1239,62.141,62.1068,62.1239,29390.0
2016-07-01 14:00:00,72.71,72.74,72.7,72.74,7988.0,62.1324,62.1581,62.1239,62.1581,7988.0
2016-07-01 14:05:00,72.73,72.76,72.72,72.76,6821.0,62.1495,62.1751,62.141,62.1751,6821.0
2016-07-01 14:10:00,72.75,72.76,72.72,72.75,3663.0,62.1666,62.1751,62.141,62.1666,3663.0
2016-07-01 14:15:00,72.74,72.75,72.7,72.73,2800.0,62.1581,62.1666,62.1239,62.1495,2800.0
2016-07-01 14:20:00,72.74,72.76,72.74,72.76,8936.0,62.1581,62.1751,62.1581,62.1751,8936.0
2016-07-01 14:25:00,72.76,72.76,72.75,72.76,5751.0,62.1751,62.1751,62.1666,62.1751,5751.0
2016-07-01 14:30:00,72.75,72.76,72.72,72.72,3100.0,62.1666,62.1751,62.141,62.141,3100.0
2016-07-01 14:35:00,72.71,72.73,72.7,72.72,4497.0,62.1324,62.1495,62.1239,62.141,4497.0
2016-07-01 14:40:00,72.71,72.72,72.68,72.69,2220.0,62.1324,62.141,62.1068,62.1153,2220.0
2016-07-01 14:45:00,72.72,72.72,72.66,72.66,4757.0,62.141,62.141,62.0897,62.0897,4757.0
2016-07-01 14:50:00,72.66,72.69,72.66,72.69,2557.0,62.0897,62.1153,62.0897,62.1153,2557.0
2016-07-01 14:55:00,72.68,72.7,72.67,72.69,6416.0,62.1068,62.1239,62.0982,62.1153,6416.0
2016-07-01 15:00:00,72.69,72.73,72.69,72.73,5700.0,62.1153,62.1495,62.1153,62.1495,5700.0
2016-07-01 15:05:00,72.74,72.78,72.74,72.78,8248.0,62.1581,62.1922,62.1581,62.1922,8248.0
2016-07-01 15:10:00,72.77,72.78,72.75,72.77,11873.0,62.1837,62.1922,62.1666,62.1837,11873.0
2016-07-01 15:15:00,72.76,72.77,72.71,72.72,5368.0,62.1751,62.1837,62.1324,62.141,5368.0
2016-07-01 15:20:00,72.72,72.73,72.65,72.65,7126.0,62.141,62.1495,62.0811,62.0811,7126.0
2016-07-01 15:25:00,72.65,72.65,72.6,72.65,3521.0,62.0811,62.0811,62.0384,62.0811,3521.0
2016-07-01 15:30:00,72.65,72.66,72.62,72.63,8790.0,62.0811,62.0897,62.0555,62.0641,8790.0
2016-07-01 15:35:00,72.63,72.63,72.54,72.56,7854.0,62.0641,62.0641,61.9871,62.0042,7854.0
2016-07-01 15:40:00,72.56,72.62,72.56,72.62,8750.0,62.0042,62.0555,62.0042,62.0555,8750.0
2016-07-01 15:45:00,72.62,72.64,72.6,72.62,7384.0,62.0555,62.0726,62.0384,62.0555,7384.0
2016-07-01 15:50:00,72.63,72.69,72.62,72.67,18796.0,62.0641,62.1153,62.0555,62.0982,18796.0
2016-07-01 15:55:00,72.67,72.71,72.47,72.5,91458.0,62.0982,62.1324,61.9273,61.953,91458.0
2016-07-05 09:30:00,72.23,72.36,72.18,72.27,20992.0,61.7222,61.8333,61.6795,61.7564,20992.0
2016-07-05 09:35:00,72.26,72.29,72.18,72.22,12090.0,61.7479,61.7735,61.6795,61.7137,12090.0
2016-07-05 09:40:00,72.17,72.24,72.15,72.19,5933.0,61.671,61.7308,61.6539,61.6881,5933.0
2016-07-05 09:45:00,72.2,72.2,72.06,72.1,13109.0,61.6966,61.6966,61.577,61.6112,13109.0
2016-07-05 09:50:00,72.1,72.12,72.03,72.07,19594.0,61.6112,61.6282,61.5513,61.5855,19594.0
2016-07-05 09:55:00,72.09,72.09,71.96,72.07,33825.0,61.6026,61.6026,61.4915,61.5855,33825.0
2016-07-05 10:00:00,72.07,72.07,71.98,72.02,6800.0,61.5855,61.5855,61.5086,61.5428,6800.0
2016-07-05 10:05:00,72.02,72.07,71.98,72.01,13900.0,61.5428,61.5855,61.5086,61.5343,13900.0
2016-07-05 10:10:00,72.02,72.02,71.94,71.97,6900.0,61.5428,61.5428,61.4744,61.5001,6900.0
2016-07-05 10:15:00,71.97,71.99,71.84,71.89,6150.0,61.5001,61.5172,61.389,61.4317,6150.0
2016-07-05 10:20:00,71.89,72.12,71.88,72.1,15843.0,61.4317,61.6282,61.4232,61.6112,15843.0
2016-07-05 10:25:00,72.1,72.16,72.04,72.07,20232.0,61.6112,61.6624,61.5599,61.5855,20232.0
2016-07-05 10:30:00,72.07,72.17,72.07,72.08,13853.0,61.5855,61.671,61.5855,61.5941,13853.0
2016-07-05 10:35:00,72.08,72.14,72.08,72.14,4935.0,61.5941,61.6453,61.5941,61.6453,4935.0
2016-07-05 10:40:00,72.15,72.17,72.11,72.12,11851.0,61.6539,61.671,61.6197,61.6282,11851.0
2016-07-05 10:45:00,72.1,72.1,72.05,72.07,11848.0,61.6112,61.6112,61.5684,61.5855,11848.0
2016-07-05 10:50:00,72.06,72.07,71.96,71.96,6155.0,61.577,61.5855,61.4915,61.4915,6155.0
2016-07-05 10:55:00,71.97,71.98,71.94,71.96,3761.0,61.5001,61.5086,61.4744,61.4915,3761.0
2016-07-05 11:00:00,71.97,71.97,71.91,71.96,5600.0,61.5001,61.5001,61.4488,61.4915,5600.0
2016-07-05 11:05:00,71.94,72.0,71.92,71.99,5100.0,61.4744,61.5257,61.4573,61.5172,5100.0
2016-07-05 11:10:00,72.0,72.01,71.9,71.92,5989.0,61.5257,61.5343,61.4403,61.4573,5989.0
2016-07-05 11:15:00,71.93,72.1,71.93,72.02,9800.0,61.4659,61.6112,61.4659,61.5428,9800.0
2016-07-05 11:20:00,72.02,72.04,72.0,72.03,6717.0,61.5428,61.5599,61.5257,61.5513,6717.0
2016-07-05 11:25:00,72.03,72.04,71.94,71.96,16317.0,61.5513,61.5599,61.4744,61.4915,16317.0
2016-07-05 11:30:00,71.95,72.0,71.93,71.99,10770.0,61.483,61.5257,61.4659,61.5172,10770.0
2016-07-05 11:35:00,71.98,71.98,71.91,71.93,4000.0,61.5086,61.5086,61.4488,61.4659,4000.0
2016-07-05 11:40:00,71.93,71.94,71.91,71.91,4000.0,61.4659,61.4744,61.4488,61.4488,4000.0
2016-07-05 11:45:00,71.91,71.93,71.9,71.92,3525.0,61.4488,61.4659,61.4403,61.4573,3525.0
2016-07-05 11:50:00,71.92,71.94,71.89,71.92,3100.0,61.4573,61.4744,61.4317,61.4573,3100.0
2016-07-05 11:55:00,71.93,71.98,71.89,71.97,4732.0,61.4659,61.5086,61.4317,61.5001,4732.0
2016-07-05 12:00:00,71.97,71.97,71.93,71.94,5434.0,61.5001,61.5001,61.4659,61.4744,5434.0
2016-07-05 12:05:00,71.95,71.96,71.9,71.9,13000.0,61.483,61.4915,61.4403,61.4403,13000.0
2016-07-05 12:10:00,71.91,71.92,71.84,71.86,5454.0,61.4488,61.4573,61.389,61.4061,5454.0
2016-07-05 12:15:00,71.88,71.92,71.87,71.92,3181.0,61.4232,61.4573,61.4146,61.4573,3181.0
2016-07-05 12:20:00,71.91,71.94,71.91,71.93,2500.0,61.4488,61.4744,61.4488,61.4659,2500.0
2016-07-05 12:25:00,71.93,71.97,71.93,71.97,2600.0,61.4659,61.5001,61.4659,61.5001,2600.0
2016-07-05 12:30:00,71.99,71.99,71.95,71.97,3130.0,61.5172,61.5172,61.483,61.5001,3130.0
2016-07-05 12:35:00,71.96,72.0,71.92,71.93,3443.0,61.4915,61.5257,61.4573,61.4659,3443.0
2016-07-05 12:40:00,71.94,71.94,71.85,71.86,3150.0,61.4744,61.4744,61.3975,61.4061,3150.0
2016-07-05 12:45:00,71.86,71.89,71.85,71.86,2900.0,61.4061,61.4317,61.3975,61.4061,2900.0
2016-07-05 12:50:00,71.85,71.85,71.82,71.83,2948.0,61.3975,61.3975,61.3719,61.3804,2948.0
2016-07-05 12:55:00,71.83,71.86,71.82,71.86,2508.0,61.3804,61.4061,61.3719,61.4061,2508.0
2016-07-05 13:00:00,71.85,71.9,71.85,71.88,3298.0,61.3975,61.4403,61.3975,61.4232,3298.0
2016-07-05 13:05:00,71.88,71.9,71.87,71.89,11723.0,61.4232,61.4403,61.4146,61.4317,11723.0
2016-07-05 13:10:00,71.88,71.89,71.85,71.85,6914.0,61.4232,61.4317,61.3975,61.3975,6914.0
2016-07-05 13:15:00,71.85,71.87,71.82,71.83,1800.0,61.3975,61.4146,61.3719,61.3804,1800.0
2016-07-05 13:20:00,71.84,71.86,71.83,71.84,4900.0,61.389,61.4061,61.3804,61.389,4900.0
2016-07-05 13:25:00,71.84,71.85,71.8,71.8,4901.0,61.389,61.3975,61.3548,61.3548,4901.0
2016-07-05 13:30:00,71.79,71.81,71.75,71.78,9588.0,61.3463,61.3633,61.3121,61.3377,9588.0
2016-07-05 13:35:00,71.79,71.79,71.73,71.73,7200.0,61.3463,61.3463,61.295,61.295,7200.0
2016-07-05 13:40:00,71.72,71.73,71.71,71.72,4000.0,61.2864,61.295,61.2779,61.2864,4000.0
2016-07-05 13:45:00,71.71,71.75,71.71,71.74,2700.0,61.2779,61.3121,61.2779,61.3035,2700.0
2016-07-05 13:50:00,71.73,71.73,71.68,71.68,5694.0,61.295,61.295,61.2523,61.2523,5694.0
2016-07-05 13:55:00,71.69,71.74,71.68,71.72,17002.0,61.2608,61.3035,61.2523,61.2864,17002.0
2016-07-05 14:00:00,71.73,71.77,71.68,71.75,38979.0,61.295,61.3292,61.2523,61.3121,38979.0
2016-07-05 14:05:00,71.76,71.83,71.75,71.8,18119.0,61.3206,61.3804,61.3121,61.3548,18119.0
2016-07-05 14:10:00,71.81,71.86,71.81,71.86,7566.0,61.3633,61.4061,61.3633,61.4061,7566.0
2016-07-05 14:15:00,71.85,71.97,71.85,71.97,10349.0,61.3975,61.5001,61.3975,61.5001,10349.0
2016-07-05 14:20:00,71.97,71.99,71.96,71.98,3200.0,61.5001,61.5172,61.4915,61.5086,3200.0
2016-07-05 14:25:00,71.97,71.99,71.96,71.97,5300.0,61.5001,61.5172,61.4915,61.5001,5300.0
2016-07-05 14:30:00,71.98,71.98,71.95,71.97,10823.0,61.5086,61.5086,61.483,61.5001,10823.0
2016-07-05 14:35:00,71.96,71.99,71.93,71.98,9252.0,61.4915,61.5172,61.4659,61.5086,9252.0
2016-07-05 14:40:00,71.97,72.0,71.97,72.0,6200.0,61.5001,61.5257,61.5001,61.5257,6200.0
2016-07-05 14:45:00,72.0,72.0,71.97,71.99,7600.0,61.5257,61.5257,61.5001,61.5172,7600.0
2016-07-05 14:50:00,71.99,72.01,71.96,72.0,22085.0,61.5172,61.5343,61.4915,61.5257,22085.0
2016-07-05 14:55:00,71.99,72.09,71.98,72.07,15654.0,61.5172,61.6026,61.5086,61.5855,15654.0
2016-07-05 15:00:00,72.07,72.07,72.04,72.07,14143.0,61.5855,61.5855,61.5599,61.5855,14143.0
2016-07-05 15:05:00,72.07,72.07,72.02,72.04,5179.0,61.5855,61.5855,61.5428,61.5599,5179.0
2016-07-05 15:10:00,72.04,72.08,72.04,72.06,7693.0,61.5599,61.5941,61.5599,61.577,7693.0
2016-07-05 15:15:00,72.05,72.1,72.04,72.1,4134.0,61.5684,61.6112,61.5599,61.6112,4134.0
2016-07-05 15:20:00,72.09,72.1,72.08,72.09,5430.0,61.6026,61.6112,61.5941,61.6026,5430.0
2016-07-05 15:25:00,72.1,72.11,72.07,72.09,14983.0,61.6112,61.6197,61.5855,61.6026,14983.0
2016-07-05 15:30:00,72.09,72.19,72.09,72.16,15058.0,61.6026,61.6881,61.6026,61.6624,15058.0
2016-07-05 15:35:00,72.16,72.17,72.14,72.14,9765.0,61.6624,61.671,61.6453,61.6453,9765.0
2016-07-05 15:40:00,72.14,72.15,72.09,72.13,20946.0,61.6453,61.6539,61.6026,61.6368,20946.0
2016-07-05 15:45:00,72.14,72.17,72.12,72.12,18331.0,61.6453,61.671,61.6282,61.6282,18331.0
2016-07-05 15:50:00,72.13,72.17,72.09,72.12,28595.0,61.6368,61.671,61.6026,61.6282,28595.0
2016-07-05 15:55:00,72.13,72.13,72.04,72.08,65185.0,61.6368,61.6368,61.5599,61.5941,65185.0
2016-07-06 09:30:00,71.96,71.98,71.7,71.7,17720.0,61.4915,61.5086,61.2693,61.2693,17720.0
2016-07-06 09:35:00,71.65,71.7,71.6,71.63,16341.0,61.2266,61.2693,61.1839,61.2095,16341.0
2016-07-06 09:40:00,71.67,71.67,71.53,71.53,5467.0,61.2437,61.2437,61.1241,61.1241,5467.0
2016-07-06 09:45:00,71.53,71.76,71.51,71.73,11112.0,61.1241,61.3206,61.107,61.295,11112.0
2016-07-06 09:50:00,71.71,71.87,71.68,71.85,6580.0,61.2779,61.4146,61.2523,61.3975,6580.0
2016-07-06 09:55:00,71.86,71.98,71.85,71.93,5785.0,61.4061,61.5086,61.3975,61.4659,5785.0
2016-07-06 10:00:00,71.95,72.03,71.92,71.93,8660.0,61.483,61.5513,61.4573,61.4659,8660.0
2016-07-06 10:05:00,71.93,71.94,71.86,71.9,6840.0,61.4659,61.4744,61.4061,61.4403,6840.0
2016-07-06 10:10:00,71.91,71.93,71.84,71.89,17687.0,61.4488,61.4659,61.389,61.4317,17687.0
2016-07-06 10:15:00,71.88,71.9,71.77,71.78,7200.0,61.4232,61.4403,61.3292,61.3377,7200.0
2016-07-06 10:20:00,71.79,71.89,71.78,71.87,4922.0,61.3463,61.4317,61.3377,61.4146,4922.0
2016-07-06 10:25:00,71.88,71.92,71.85,71.85,5220.0,61.4232,61.4573,61.3975,61.3975,5220.0
2016-07-06 10:30:00,71.85,71.87,71.76,71.86,13111.0,61.3975,61.4146,61.3206,61.4061,13111.0
2016-07-06 10:35:00,71.87,72.04,71.87,72.04,5715.0,61.4146,61.5599,61.4146,61.5599,5715.0
2016-07-06 10:40:00,72.05,72.06,72.0,72.01,31800.0,61.5684,61.577,61.5257,61.5343,31800.0
2016-07-06 10:45:00,72.03,72.05,72.0,72.04,14234.0,61.5513,61.5684,61.5257,61.5599,14234.0
2016-07-06 10:50:00,72.04,72.22,72.04,72.22,9129.0,61.5599,61.7137,61.5599,61.7137,9129.0
2016-07-06 10:55:00,72.22,72.23,72.14,72.17,11896.0,61.7137,61.7222,61.6453,61.671,11896.0
2016-07-06 11:00:00,72.17,72.22,72.17,72.2,12229.0,61.671,61.7137,61.671,61.6966,12229.0
2016-07-06 11:05:00,72.21,72.23,72.18,72.2,16174.0,61.7052,61.7222,61.6795,61.6966,16174.0
2016-07-06 11:10:00,72.19,72.26,72.18,72.21,14196.0,61.6881,61.7479,61.6795,61.7052,14196.0
2016-07-06 11:15:00,72.21,72.25,72.19,72.24,16019.0,61.7052,61.7393,61.6881,61.7308,16019.0
2016-07-06 11:20:00,72.24,72.25,72.19,72.19,5671.0,61.7308,61.7393,61.6881,61.6881,5671.0
2016-07-06 11:25:00,72.18,72.19,72.09,72.1,9550.0,61.6795,61.6881,61.6026,61.6112,9550.0
2016-07-06 11:30:00,72.11,72.14,72.09,72.09,6319.0,61.6197,61.6453,61.6026,61.6026,6319.0
2016-07-06 11:35:00,72.09,72.15,72.08,72.14,7325.0,61.6026,61.6539,61.5941,61.6453,7325.0
2016-07-06 11:40:00,72.14,72.15,72.1,72.13,4958.0,61.6453,61.6539,61.6112,61.6368,4958.0
2016-07-06 11:45:00,72.12,72.13,72.05,72.05,43639.0,61.6282,61.6368,61.5684,61.5684,43639.0
2016-07-06 11:50:00,72.05,72.08,71.99,72.08,26946.0,61.5684,61.5941,61.5172,61.5941,26946.0
2016-07-06 11:55:00,72.09,72.14,72.09,72.13,12894.0,61.6026,61.6453,61.6026,61.6368,12894.0
2016-07-06 12:00:00,72.14,72.25,72.13,72.24,11257.0,61.6453,61.7393,61.6368,61.7308,11257.0
2016-07-06 12:05:00,72.26,72.27,72.21,72.21,6098.0,61.7479,61.7564,61.7052,61.7052,6098.0
2016-07-06 12:10:00,72.19,72.21,72.17,72.17,3000.0,61.6881,61.7052,61.671,61.671,3000.0
2016-07-06 12:15:00,72.17,72.2,72.16,72.18,7956.0,61.671,61.6966,61.6624,61.6795,7956.0
2016-07-06 12:20:00,72.18,72.24,72.18,72.18,8096.0,61.6795,61.7308,61.6795,61.6795,8096.0
2016-07-06 12:25:00,72.18,72.21,72.16,72.16,14789.0,61.6795,61.7052,61.6624,61.6624,14789.0
2016-07-06 12:30:00,72.16,72.19,72.12,72.16,19196.0,61.6624,61.6881,61.6282,61.6624,19196.0
2016-07-06 12:35:00,72.18,72.24,72.16,72.19,10164.0,61.6795,61.7308,61.6624,61.6881,10164.0
2016-07-06 12:40:00,72.19,72.24,72.18,72.23,7514.0,61.6881,61.7308,61.6795,61.7222,7514.0
2016-07-06 12:45:00,72.21,72.21,72.12,72.13,6296.0,61.7052,61.7052,61.6282,61.6368,6296.0
2016-07-06 12:50:00,72.14,72.17,72.13,72.17,10801.0,61.6453,61.671,61.6368,61.671,10801.0
2016-07-06 12:55:00,72.17,72.22,72.15,72.22,23744.0,61.671,61.7137,61.6539,61.7137,23744.0
2016-07-06 13:00:00,72.23,72.27,72.23,72.25,17159.0,61.7222,61.7564,61.7222,61.7393,17159.0
2016-07-06 13:05:00,72.25,72.27,72.23,72.25,17200.0,61.7393,61.7564,61.7222,61.7393,17200.0
2016-07-06 13:10:00,72.25,72.26,72.21,72.22,11360.0,61.7393,61.7479,61.7052,61.7137,11360.0
2016-07-06 13:15:00,72.22,72.23,72.18,72.18,20406.0,61.7137,61.7222,61.6795,61.6795,20406.0
2016-07-06 13:20:00,72.17,72.18,72.12,72.12,17885.0,61.671,61.6795,61.6282,61.6282,17885.0
2016-07-06 13:25:00,72.12,72.15,72.09,72.15,7241.0,61.6282,61.6539,61.6026,61.6539,7241.0
2016-07-06 13:30:00,72.17,72.22,72.17,72.21,13615.0,61.671,61.7137,61.671,61.7052,13615.0
2016-07-06 13:35:00,72.2,72.24,72.2,72.24,9124.0,61.6966,61.7308,61.6966,61.7308,9124.0
2016-07-06 13:40:00,72.24,72.26,72.21,72.21,7800.0,61.7308,61.7479,61.7052,61.7052,7800.0
2016-07-06 13:45:00,72.21,72.23,72.16,72.22,12616.0,61.7052,61.7222,61.6624,61.7137,12616.0
2016-07-06 13:50:00,72.21,72.3,72.2,72.28,10892.0,61.7052,61.7821,61.6966,61.765,10892.0
2016-07-06 13:55:00,72.28,72.33,72.28,72.32,8653.0,61.765,61.8077,61.765,61.7992,8653.0
2016-07-06 14:00:00,72.32,72.33,72.24,72.26,16675.0,61.7992,61.8077,61.7308,61.7479,16675.0
2016-07-06 14:05:00,72.28,72.33,72.28,72.32,14472.0,61.765,61.8077,61.765,61.7992,14472.0
2016-07-06 14:10:00,72.31,72.32,72.2,72.22,11975.0,61.7906,61.7992,61.6966,61.7137,11975.0
2016-07-06 14:15:00,72.22,72.23,72.13,72.23,8459.0,61.7137,61.7222,61.6368,61.7222,8459.0
2016-07-06 14:20:00,72.24,72.25,72.16,72.17,9945.0,61.7308,61.7393,61.6624,61.671,9945.0
2016-07-06 14:25:00,72.16,72.19,72.1,72.12,15100.0,61.6624,61.6881,61.6112,61.6282,15100.0
2016-07-06 14:30:00,72.12,72.21,72.1,72.21,11377.0,61.6282,61.7052,61.6112,61.7052,11377.0
2016-07-06 14:35:00,72.22,72.26,72.21,72.26,6126.0,61.7137,61.7479,61.7052,61.7479,6126.0
2016-07-06 14:40:00,72.26,72.3,72.25,72.28,33496.0,61.7479,61.7821,61.7393,61.765,33496.0
2016-07-06 14:45:00,72.28,72.31,72.27,72.29,16400.0,61.765,61.7906,61.7564,61.7735,16400.0
2016-07-06 14:50:00,72.29,72.32,72.28,72.31,20300.0,61.7735,61.7992,61.765,61.7906,20300.0
2016-07-06 14:55:00,72.31,72.34,72.3,72.3,14700.0,61.7906,61.8162,61.7821,61.7821,14700.0
2016-07-06 15:00:00,72.3,72.32,72.25,72.27,11098.0,61.7821,61.7992,61.7393,61.7564,11098.0
2016-07-06 15:05:00,72.27,72.28,72.23,72.24,14000.0,61.7564,61.765,61.7222,61.7308,14000.0
2016-07-06 15:10:00,72.24,72.25,72.21,72.22,9734.0,61.7308,61.7393,61.7052,61.7137,9734.0
2016-07-06 15:15:00,72.22,72.25,72.22,72.22,6300.0,61.7137,61.7393,61.7137,61.7137,6300.0
2016-07-06 15:20:00,72.21,72.21,72.12,72.13,6200.0,61.7052,61.7052,61.6282,61.6368,6200.0
2016-07-06 15:25:00,72.14,72.17,72.13,72.16,5350.0,61.6453,61.671,61.6368,61.6624,5350.0
2016-07-06 15:30:00,72.16,72.2,72.15,72.17,8518.0,61.6624,61.6966,61.6539,61.671,8518.0
2016-07-06 15:35:00,72.17,72.21,72.17,72.21,8789.0,61.671,61.7052,61.671,61.7052,8789.0
2016-07-06 15:40:00,72.22,72.26,72.22,72.22,13962.0,61.7137,61.7479,61.7137,61.7137,13962.0
2016-07-06 15:45:00,72.23,72.25,72.2,72.21,151200.0,61.7222,61.7393,61.6966,61.7052,151200.0
2016-07-06 15:50:00,72.22,72.24,72.2,72.24,21276.0,61.7137,61.7308,61.6966,61.7308,21276.0
2016-07-06 15:55:00,72.23,72.3,72.22,72.26,45607.0,61.7222,61.7821,61.7137,61.7479,45607.0
2016-07-07 09:30:00,72.16,72.34,72.16,72.34,9236.0,61.6624,61.8162,61.6624,61.8162,9236.0
2016-07-07 09:35:00,72.34,72.5,72.34,72.45,6733.0,61.8162,61.953,61.8162,61.9102,6733.0
2016-07-07 09:40:00,72.41,72.61,72.41,72.58,3469.0,61.8761,62.047,61.8761,62.0213,3469.0
2016-07-07 09:45:00,72.59,72.67,72.58,72.65,7722.0,62.0299,62.0982,62.0213,62.0811,7722.0
2016-07-07 09:50:00,72.67,72.8,72.67,72.79,9090.0,62.0982,62.2093,62.0982,62.2008,9090.0
2016-07-07 09:55:00,72.81,72.85,72.77,72.81,11325.0,62.2179,62.2521,62.1837,62.2179,11325.0
2016-07-07 10:00:00,72.8,72.84,72.76,72.83,10391.0,62.2093,62.2435,62.1751,62.235,10391.0
2016-07-07 10:05:00,72.85,72.88,72.81,72.82,6679.0,62.2521,62.2777,62.2179,62.2264,6679.0
2016-07-07 10:10:00,72.8,72.85,72.8,72.84,7949.0,62.2093,62.2521,62.2093,62.2435,7949.0
2016-07-07 10:15:00,72.84,72.9,72.84,72.86,8410.0,62.2435,62.2948,62.2435,62.2606,8410.0
2016-07-07 10:20:00,72.85,72.85,72.76,72.77,4679.0,62.2521,62.2521,62.1751,62.1837,4679.0
2016-07-07 10:25:00,72.77,72.84,72.77,72.84,2375.0,62.1837,62.2435,62.1837,62.2435,2375.0
2016-07-07 10:30:00,72.81,72.85,72.78,72.79,3744.0,62.2179,62.2521,62.1922,62.2008,3744.0
2016-07-07 10:35:00,72.79,72.81,72.77,72.79,2900.0,62.2008,62.2179,62.1837,62.2008,2900.0
2016-07-07 10:40:00,72.8,72.82,72.77,72.77,4244.0,62.2093,62.2264,62.1837,62.1837,4244.0
2016-07-07 10:45:00,72.75,72.75,72.7,72.73,4883.0,62.1666,62.1666,62.1239,62.1495,4883.0
2016-07-07 10:50:00,72.72,72.77,72.71,72.72,4100.0,62.141,62.1837,62.1324,62.141,4100.0
2016-07-07 10:55:00,72.71,72.71,72.62,72.67,4289.0,62.1324,62.1324,62.0555,62.0982,4289.0
2016-07-07 11:00:00,72.62,72.68,72.6,72.61,6200.0,62.0555,62.1068,62.0384,62.047,6200.0
2016-07-07 11:05:00,72.6,72.62,72.57,72.61,3100.0,62.0384,62.0555,62.0128,62.047,3100.0
2016-07-07 11:10:00,72.61,72.61,72.58,72.59,2898.0,62.047,62.047,62.0213,62.0299,2898.0
2016-07-07 11:15:00,72.61,72.62,72.51,72.52,4200.0,62.047,62.0555,61.9615,61.9701,4200.0
2016-07-07 11:20:00,72.51,72.51,72.45,72.46,5206.0,61.9615,61.9615,61.9102,61.9188,5206.0
2016-07-07 11:25:00,72.45,72.48,72.43,72.47,21530.0,61.9102,61.9359,61.8932,61.9273,21530.0
2016-07-07 11:30:00,72.47,72.47,72.41,72.45,9877.0,61.9273,61.9273,61.8761,61.9102,9877.0
2016-07-07 11:35:00,72.45,72.47,72.45,72.47,5207.0,61.9102,61.9273,61.9102,61.9273,5207.0
2016-07-07 11:40:00,72.48,72.48,72.45,72.47,5122.0,61.9359,61.9359,61.9102,61.9273,5122.0
2016-07-07 11:45:00,72.44,72.44,72.34,72.36,8376.0,61.9017,61.9017,61.8162,61.8333,8376.0
2016-07-07 11:50:00,72.35,72.44,72.32,72.42,7100.0,61.8248,61.9017,61.7992,61.8846,7100.0
2016-07-07 11:55:00,72.41,72.41,72.35,72.41,34121.0,61.8761,61.8761,61.8248,61.8761,34121.0
2016-07-07 12:00:00,72.41,72.46,72.39,72.45,11880.0,61.8761,61.9188,61.859,61.9102,11880.0
2016-07-07 12:05:00,72.46,72.49,72.4,72.41,22770.0,61.9188,61.9444,61.8675,61.8761,22770.0
2016-07-07 12:10:00,72.42,72.49,72.42,72.49,5700.0,61.8846,61.9444,61.8846,61.9444,5700.0
2016-07-07 12:15:00,72.48,72.5,72.44,72.5,29663.0,61.9359,61.953,61.9017,61.953,29663.0
2016-07-07 12:20:00,72.5,72.5,72.4,72.42,34166.0,61.953,61.953,61.8675,61.8846,34166.0
2016-07-07 12:25:00,72.44,72.46,72.37,72.43,26096.0,61.9017,61.9188,61.8419,61.8932,26096.0
2016-07-07 12:30:00,72.43,72.47,72.42,72.46,4802.0,61.8932,61.9273,61.8846,61.9188,4802.0
2016-07-07 12:35:00,72.48,72.48,72.39,72.47,28034.0,61.9359,61.9359,61.859,61.9273,28034.0
2016-07-07 12:40:00,72.47,72.48,72.39,72.42,21830.0,61.9273,61.9359,61.859,61.8846,21830.0
2016-07-07 12:45:00,72.41,72.41,72.33,72.34,13837.0,61.8761,61.8761,61.8077,61.8162,13837.0
2016-07-07 12:50:00,72.33,72.33,72.22,72.24,17501.0,61.8077,61.8077,61.7137,61.7308,17501.0
2016-07-07 12:55:00,72.25,72.29,72.24,72.25,4100.0,61.7393,61.7735,61.7308,61.7393,4100.0
2016-07-07 13:00:00,72.24,72.26,72.22,72.25,5197.0,61.7308,61.7479,61.7137,61.7393,5197.0
2016-07-07 13:05:00,72.25,72.28,72.21,72.28,23062.0,61.7393,61.765,61.7052,61.765,23062.0
2016-07-07 13:10:00,72.28,72.29,72.27,72.29,1554.0,61.765,61.7735,61.7564,61.7735,1554.0
2016-07-07 13:15:00,72.28,72.34,72.26,72.33,4123.0,61.765,61.8162,61.7479,61.8077,4123.0
2016-07-07 13:20:00,72.32,72.32,72.23,72.26,21287.0,61.7992,61.7992,61.7222,61.7479,21287.0
2016-07-07 13:25:00,72.26,72.33,72.25,72.31,24622.0,61.7479,61.8077,61.7393,61.7906,24622.0
2016-07-07 13:30:00,72.31,72.45,72.3,72.43,6620.0,61.7906,61.9102,61.7821,61.8932,6620.0
2016-07-07 13:35:00,72.42,72.44,72.4,72.41,2367.0,61.8846,61.9017,61.8675,61.8761,2367.0
2016-07-07 13:40:00,72.4,72.4,72.34,72.39,11554.0,61.8675,61.8675,61.8162,61.859,11554.0
2016-07-07 13:45:00,72.38,72.39,72.34,72.35,7557.0,61.8504,61.859,61.8162,61.8248,7557.0
2016-07-07 13:50:00,72.35,72.35,72.29,72.3,4145.0,61.8248,61.8248,61.7735,61.7821,4145.0
2016-07-07 13:55:00,72.31,72.34,72.29,72.31,3954.0,61.7906,61.8162,61.7735,61.7906,3954.0
2016-07-07 14:00:00,72.31,72.35,72.27,72.35,15152.0,61.7906,61.8248,61.7564,61.8248,15152.0
2016-07-07 14:05:00,72.35,72.42,72.35,72.36,5599.0,61.8248,61.8846,61.8248,61.8333,5599.0
2016-07-07 14:10:00,72.35,72.35,72.25,72.26,15968.0,61.8248,61.8248,61.7393,61.7479,15968.0
2016-07-07 14:15:00,72.27,72.28,72.21,72.21,25572.0,61.7564,61.765,61.7052,61.7052,25572.0
2016-07-07 14:20:00,72.19,72.24,72.15,72.23,5500.0,61.6881,61.7308,61.6539,61.7222,5500.0
2016-07-07 14:25:00,72.23,72.27,72.08,72.08,4692.0,61.7222,61.7564,61.5941,61.5941,4692.0
2016-07-07 14:30:00,72.12,72.21,72.1,72.15,17385.0,61.6282,61.7052,61.6112,61.6539,17385.0
2016-07-07 14:35:00,72.16,72.22,72.15,72.19,5826.0,61.6624,61.7137,61.6539,61.6881,5826.0
2016-07-07 14:40:00,72.2,72.21,72.17,72.19,8140.0,61.6966,61.7052,61.671,61.6881,8140.0
2016-07-07 14:45:00,72.2,72.23,72.18,72.18,61002.0,61.6966,61.7222,61.6795,61.6795,61002.0
2016-07-07 14:50:00,72.19,72.2,72.13,72.19,34305.0,61.6881,61.6966,61.6368,61.6881,34305.0
2016-07-07 14:55:00,72.19,72.2,72.11,72.13,111818.0,61.6881,61.6966,61.6197,61.6368,111818.0
2016-07-07 15:00:00,72.13,72.24,72.12,72.24,52030.0,61.6368,61.7308,61.6282,61.7308,52030.0
2016-07-07 15:05:00,72.25,72.32,72.23,72.32,73607.0,61.7393,61.7992,61.7222,61.7992,73607.0
2016-07-07 15:10:00,72.32,72.33,72.23,72.27,60940.0,61.7992,61.8077,61.7222,61.7564,60940.0
2016-07-07 15:15:00,72.27,72.29,72.26,72.29,17459.0,61.7564,61.7735,61.7479,61.7735,17459.0
2016-07-07 15:20:00,72.29,72.3,72.27,72.29,6671.0,61.7735,61.7821,61.7564,61.7735,6671.0
2016-07-07 15:25:00,72.3,72.3,72.26,72.27,19637.0,61.7821,61.7821,61.7479,61.7564,19637.0
2016-07-07 15:30:00,72.28,72.31,72.26,72.27,61000.0,61.765,61.7906,61.7479,61.7564,61000.0
2016-07-07 15:35:00,72.27,72.29,72.25,72.27,14409.0,61.7564,61.7735,61.7393,61.7564,14409.0
2016-07-07 15:40:00,72.27,72.3,72.18,72.2,32334.0,61.7564,61.7821,61.6795,61.6966,32334.0
2016-07-07 15:45:00,72.2,72.27,72.18,72.21,26387.0,61.6966,61.7564,61.6795,61.7052,26387.0
2016-07-07 15:50:00,72.22,72.24,72.13,72.2,39379.0,61.7137,61.7308,61.6368,61.6966,39379.0
2016-07-07 15:55:00,72.2,72.26,72.18,72.2,46547.0,61.6966,61.7479,61.6795,61.6966,46547.0
2016-07-08 09:30:00,72.41,72.78,72.34,72.58,65520.0,61.8761,62.1922,61.8162,62.0213,65520.0
2016-07-08 09:35:00,72.56,72.77,72.5,72.7,12871.0,62.0042,62.1837,61.953,62.1239,12871.0
2016-07-08 09:40:00,72.71,72.92,72.71,72.88,3430.0,62.1324,62.3119,62.1324,62.2777,3430.0
2016-07-08 09:45:00,72.94,73.14,72.94,73.13,12667.0,62.329,62.4999,62.329,62.4913,12667.0
2016-07-08 09:50:00,73.14,73.19,73.0,73.02,6108.0,62.4999,62.5426,62.3802,62.3973,6108.0
2016-07-08 09:55:00,73.02,73.1,72.92,73.08,2800.0,62.3973,62.4657,62.3119,62.4486,2800.0
2016-07-08 10:00:00,73.11,73.17,73.09,73.16,4000.0,62.4742,62.5255,62.4571,62.517,4000.0
2016-07-08 10:05:00,73.19,73.2,73.09,73.1,9051.0,62.5426,62.5511,62.4571,62.4657,9051.0
2016-07-08 10:10:00,73.11,73.21,73.11,73.15,8700.0,62.4742,62.5597,62.4742,62.5084,8700.0
2016-07-08 10:15:00,73.15,73.17,73.1,73.1,9815.0,62.5084,62.5255,62.4657,62.4657,9815.0
2016-07-08 10:20:00,73.1,73.21,73.1,73.2,6700.0,62.4657,62.5597,62.4657,62.5511,6700.0
2016-07-08 10:25:00,73.21,73.21,73.13,73.18,10155.0,62.5597,62.5597,62.4913,62.534,10155.0
2016-07-08 10:30:00,73.17,73.23,73.15,73.17,9659.0,62.5255,62.5768,62.5084,62.5255,9659.0
2016-07-08 10:35:00,73.19,73.22,73.17,73.18,8800.0,62.5426,62.5682,62.5255,62.534,8800.0
2016-07-08 10:40:00,73.18,73.18,73.14,73.15,7450.0,62.534,62.534,62.4999,62.5084,7450.0
2016-07-08 10:45:00,73.15,73.2,73.14,73.19,7833.0,62.5084,62.5511,62.4999,62.5426,7833.0
2016-07-08 10:50:00,73.2,73.36,73.2,73.36,8449.0,62.5511,62.6879,62.5511,62.6879,8449.0
2016-07-08 10:55:00,73.35,73.38,73.33,73.37,8924.0,62.6793,62.7049,62.6622,62.6964,8924.0
2016-07-08 11:00:00,73.37,73.38,73.33,73.36,9400.0,62.6964,62.7049,62.6622,62.6879,9400.0
2016-07-08 11:05:00,73.35,73.39,73.35,73.35,5150.0,62.6793,62.7135,62.6793,62.6793,5150.0
2016-07-08 11:10:00,73.36,73.43,73.31,73.31,16150.0,62.6879,62.7477,62.6451,62.6451,16150.0
2016-07-08 11:15:00,73.31,73.48,73.25,73.45,10472.0,62.6451,62.7904,62.5939,62.7648,10472.0
2016-07-08 11:20:00,73.46,73.49,73.44,73.49,4564.0,62.7733,62.7989,62.7562,62.7989,4564.0
2016-07-08 11:25:00,73.5,73.52,73.47,73.5,9436.0,62.8075,62.8246,62.7819,62.8075,9436.0
2016-07-08 11:30:00,73.49,73.49,73.43,73.48,10982.0,62.7989,62.7989,62.7477,62.7904,10982.0
2016-07-08 11:35:00,73.49,73.49,73.44,73.46,6862.0,62.7989,62.7989,62.7562,62.7733,6862.0
2016-07-08 11:40:00,73.46,73.49,73.43,73.48,5403.0,62.7733,62.7989,62.7477,62.7904,5403.0
2016-07-08 11:45:00,73.47,73.54,73.41,73.52,7299.0,62.7819,62.8417,62.7306,62.8246,7299.0
2016-07-08 11:50:00,73.52,73.55,73.48,73.51,3100.0,62.8246,62.8502,62.7904,62.816,3100.0
2016-07-08 11:55:00,73.55,73.57,73.53,73.53,3000.0,62.8502,62.8673,62.8331,62.8331,3000.0
2016-07-08 12:00:00,73.53,73.54,73.48,73.48,3500.0,62.8331,62.8417,62.7904,62.7904,3500.0
2016-07-08 12:05:00,73.53,73.6,73.53,73.56,3847.0,62.8331,62.8929,62.8331,62.8588,3847.0
2016-07-08 12:10:00,73.56,73.6,73.55,73.58,6575.0,62.8588,62.8929,62.8502,62.8759,6575.0
2016-07-08 12:15:00,73.56,73.6,73.56,73.58,5272.0,62.8588,62.8929,62.8588,62.8759,5272.0
2016-07-08 12:20:00,73.57,73.57,73.49,73.52,6036.0,62.8673,62.8673,62.7989,62.8246,6036.0
2016-07-08 12:25:00,73.54,73.56,73.51,73.52,3700.0,62.8417,62.8588,62.816,62.8246,3700.0
2016-07-08 12:30:00,73.53,73.58,73.53,73.55,2700.0,62.8331,62.8759,62.8331,62.8502,2700.0
2016-07-08 12:35:00,73.57,73.62,73.54,73.61,4705.0,62.8673,62.91,62.8417,62.9015,4705.0
2016-07-08 12:40:00,73.62,73.66,73.62,73.65,4100.0,62.91,62.9442,62.91,62.9357,4100.0
2016-07-08 12:45:00,73.64,73.65,73.58,73.6,3176.0,62.9271,62.9357,62.8759,62.8929,3176.0
2016-07-08 12:50:00,73.6,73.64,73.59,73.61,3410.0,62.8929,62.9271,62.8844,62.9015,3410.0
2016-07-08 12:55:00,73.61,73.62,73.57,73.58,5024.0,62.9015,62.91,62.8673,62.8759,5024.0
2016-07-08 13:00:00,73.58,73.6,73.56,73.6,4700.0,62.8759,62.8929,62.8588,62.8929,4700.0
2016-07-08 13:05:00,73.59,73.6,73.54,73.55,3500.0,62.8844,62.8929,62.8417,62.8502,3500.0
2016-07-08 13:10:00,73.55,73.58,73.54,73.55,4758.0,62.8502,62.8759,62.8417,62.8502,4758.0
2016-07-08 13:15:00,73.55,73.55,73.51,73.55,5500.0,62.8502,62.8502,62.816,62.8502,5500.0
2016-07-08 13:20:00,73.55,73.55,73.52,73.54,800.0,62.8502,62.8502,62.8246,62.8417,800.0
2016-07-08 13:25:00,73.54,73.58,73.53,73.58,7707.0,62.8417,62.8759,62.8331,62.8759,7707.0
2016-07-08 13:30:00,73.58,73.62,73.57,73.62,2100.0,62.8759,62.91,62.8673,62.91,2100.0
2016-07-08 13:35:00,73.61,73.62,73.57,73.62,4805.0,62.9015,62.91,62.8673,62.91,4805.0
2016-07-08 13:40:00,73.63,73.64,73.6,73.64,6692.0,62.9186,62.9271,62.8929,62.9271,6692.0
2016-07-08 13:45:00,73.63,73.7,73.63,73.69,3900.0,62.9186,62.9784,62.9186,62.9699,3900.0
2016-07-08 13:50:00,73.69,73.72,73.69,73.72,2500.0,62.9699,62.9955,62.9699,62.9955,2500.0
2016-07-08 13:55:00,73.72,73.72,73.67,73.69,3100.0,62.9955,62.9955,62.9528,62.9699,3100.0
2016-07-08 14:00:00,73.71,73.71,73.68,73.68,2216.0,62.9869,62.9869,62.9613,62.9613,2216.0
2016-07-08 14:05:00,73.68,73.73,73.68,73.73,2200.0,62.9613,63.004,62.9613,63.004,2200.0
2016-07-08 14:10:00,73.73,73.79,73.73,73.73,5649.0,63.004,63.0553,63.004,63.004,5649.0
2016-07-08 14:15:00,73.73,73.79,73.72,73.79,2400.0,63.004,63.0553,62.9955,63.0553,2400.0
2016-07-08 14:20:00,73.8,73.83,73.8,73.83,5018.0,63.0638,63.0895,63.0638,63.0895,5018.0
2016-07-08 14:25:00,73.83,73.88,73.83,73.83,3800.0,63.0895,63.1322,63.0895,63.0895,3800.0
2016-07-08 14:30:00,73.83,73.87,73.82,73.87,3510.0,63.0895,63.1237,63.0809,63.1237,3510.0
2016-07-08 14:35:00,73.89,73.9,73.84,73.85,10948.0,63.1408,63.1493,63.098,63.1066,10948.0
2016-07-08 14:40:00,73.85,73.88,73.82,73.82,4462.0,63.1066,63.1322,63.0809,63.0809,4462.0
2016-07-08 14:45:00,73.82,73.85,73.81,73.85,4093.0,63.0809,63.1066,63.0724,63.1066,4093.0
2016-07-08 14:50:00,73.85,73.87,73.83,73.87,3819.0,63.1066,63.1237,63.0895,63.1237,3819.0
2016-07-08 14:55:00,73.87,73.87,73.77,73.77,4600.0,63.1237,63.1237,63.0382,63.0382,4600.0
2016-07-08 15:00:00,73.77,73.77,73.7,73.71,8470.0,63.0382,63.0382,62.9784,62.9869,8470.0
2016-07-08 15:05:00,73.71,73.71,73.7,73.7,10090.0,62.9869,62.9869,62.9784,62.9784,10090.0
2016-07-08 15:10:00,73.71,73.74,73.65,73.73,9002.0,62.9869,63.0126,62.9357,63.004,9002.0
2016-07-08 15:15:00,73.72,73.74,73.71,73.71,14012.0,62.9955,63.0126,62.9869,62.9869,14012.0
2016-07-08 15:20:00,73.72,73.74,73.71,73.73,7796.0,62.9955,63.0126,62.9869,63.004,7796.0
2016-07-08 15:25:00,73.73,73.74,73.69,73.69,7653.0,63.004,63.0126,62.9699,62.9699,7653.0
2016-07-08 15:30:00,73.69,73.71,73.68,73.71,17987.0,62.9699,62.9869,62.9613,62.9869,17987.0
2016-07-08 15:35:00,73.71,73.73,73.66,73.73,15640.0,62.9869,63.004,62.9442,63.004,15640.0
2016-07-08 15:40:00,73.72,73.76,73.68,73.7,12950.0,62.9955,63.0297,62.9613,62.9784,12950.0
2016-07-08 15:45:00,73.69,73.73,73.67,73.73,15864.0,62.9699,63.004,62.9528,63.004,15864.0
2016-07-08 15:50:00,73.73,73.76,73.71,73.75,17703.0,63.004,63.0297,62.9869,63.0211,17703.0
2016-07-08 15:55:00,73.75,73.81,73.73,73.74,35104.0,63.0211,63.0724,63.004,63.0126,35104.0
2016-07-11 09:30:00,73.52,74.11,73.52,74.11,25515.0,62.8246,63.3288,62.8246,63.3288,25515.0
2016-07-11 09:35:00,74.09,74.1,74.01,74.09,4994.0,63.3117,63.3202,63.2433,63.3117,4994.0
2016-07-11 09:40:00,74.1,74.2,74.05,74.14,8747.0,63.3202,63.4057,63.2775,63.3544,8747.0
2016-07-11 09:45:00,74.11,74.27,74.11,74.11,6563.0,63.3288,63.4655,63.3288,63.3288,6563.0
2016-07-11 09:50:00,74.12,74.17,74.06,74.14,5840.0,63.3373,63.38,63.286,63.3544,5840.0
2016-07-11 09:55:00,74.16,74.19,74.11,74.14,4100.0,63.3715,63.3971,63.3288,63.3544,4100.0
2016-07-11 10:00:00,74.15,74.15,74.06,74.07,3000.0,63.3629,63.3629,63.286,63.2946,3000.0
2016-07-11 10:05:00,74.08,74.12,74.07,74.11,1700.0,63.3031,63.3373,63.2946,63.3288,1700.0
2016-07-11 10:10:00,74.12,74.12,73.99,74.0,3517.0,63.3373,63.3373,63.2262,63.2348,3517.0
2016-07-11 10:15:00,74.02,74.07,73.99,74.07,28791.0,63.2518,63.2946,63.2262,63.2946,28791.0
2016-07-11 10:20:00,74.06,74.11,74.01,74.01,6085.0,63.286,63.3288,63.2433,63.2433,6085.0
2016-07-11 10:25:00,74.01,74.07,73.99,74.07,4760.0,63.2433,63.2946,63.2262,63.2946,4760.0
2016-07-11 10:30:00,74.07,74.15,74.07,74.13,2200.0,63.2946,63.3629,63.2946,63.3458,2200.0
2016-07-11 10:35:00,74.14,74.26,74.1,74.26,9188.0,63.3544,63.4569,63.3202,63.4569,9188.0
2016-07-11 10:40:00,74.26,74.26,74.2,74.24,3352.0,63.4569,63.4569,63.4057,63.4398,3352.0
2016-07-11 10:45:00,74.26,74.27,74.21,74.27,3878.0,63.4569,63.4655,63.4142,63.4655,3878.0
2016-07-11 10:50:00,74.29,74.34,74.29,74.33,2697.0,63.4826,63.5253,63.4826,63.5167,2697.0
2016-07-11 10:55:00,74.27,74.34,74.26,74.34,2800.0,63.4655,63.5253,63.4569,63.5253,2800.0
2016-07-11 11:00:00,74.29,74.39,74.29,74.39,2200.0,63.4826,63.568,63.4826,63.568,2200.0
2016-07-11 11:05:00,74.39,74.43,74.37,74.43,4400.0,63.568,63.6022,63.5509,63.6022,4400.0
2016-07-11 11:10:00,74.44,74.54,74.44,74.53,4711.0,63.6107,63.6962,63.6107,63.6877,4711.0
2016-07-11 11:15:00,74.43,74.45,74.39,74.4,3032.0,63.6022,63.6193,63.568,63.5766,3032.0
2016-07-11 11:20:00,74.37,74.45,74.36,74.45,2000.0,63.5509,63.6193,63.5424,63.6193,2000.0
2016-07-11 11:25:00,74.45,74.47,74.4,74.4,2537.0,63.6193,63.6364,63.5766,63.5766,2537.0
2016-07-11 11:30:00,74.39,74.46,74.38,74.4,3900.0,63.568,63.6278,63.5595,63.5766,3900.0
2016-07-11 11:35:00,74.4,74.41,74.34,74.34,3200.0,63.5766,63.5851,63.5253,63.5253,3200.0
2016-07-11 11:40:00,74.32,74.32,74.27,74.28,1972.0,63.5082,63.5082,63.4655,63.474,1972.0
2016-07-11 11:45:00,74.24,74.26,74.23,74.24,3625.0,63.4398,63.4569,63.4313,63.4398,3625.0
2016-07-11 11:50:00,74.2,74.26,74.19,74.24,6747.0,63.4057,63.4569,63.3971,63.4398,6747.0
2016-07-11 11:55:00,74.24,74.25,74.19,74.21,5272.0,63.4398,63.4484,63.3971,63.4142,5272.0
2016-07-11 12:00:00,74.22,74.23,74.18,74.22,3800.0,63.4227,63.4313,63.3886,63.4227,3800.0
2016-07-11 12:05:00,74.22,74.29,74.22,74.28,4918.0,63.4227,63.4826,63.4227,63.474,4918.0
2016-07-11 12:10:00,74.28,74.33,74.28,74.32,6043.0,63.474,63.5167,63.474,63.5082,6043.0
2016-07-11 12:15:00,74.31,74.31,74.25,74.25,2961.0,63.4997,63.4997,63.4484,63.4484,2961.0
2016-07-11 12:20:00,74.24,74.26,74.23,74.26,4368.0,63.4398,63.4569,63.4313,63.4569,4368.0
2016-07-11 12:25:00,74.26,74.32,74.23,74.3,2200.0,63.4569,63.5082,63.4313,63.4911,2200.0
2016-07-11 12:30:00,74.32,74.36,74.32,74.35,1951.0,63.5082,63.5424,63.5082,63.5338,1951.0
2016-07-11 12:35:00,74.35,74.38,74.34,74.38,2700.0,63.5338,63.5595,63.5253,63.5595,2700.0
2016-07-11 12:40:00,74.39,74.45,74.37,74.45,2000.0,63.568,63.6193,63.5509,63.6193,2000.0
2016-07-11 12:45:00,74.44,74.46,74.38,74.45,5640.0,63.6107,63.6278,63.5595,63.6193,5640.0
2016-07-11 12:50:00,74.44,74.46,74.43,74.44,2600.0,63.6107,63.6278,63.6022,63.6107,2600.0
2016-07-11 12:55:00,74.44,74.48,74.43,74.48,3400.0,63.6107,63.6449,63.6022,63.6449,3400.0
2016-07-11 13:00:00,74.48,74.55,74.47,74.52,5750.0,63.6449,63.7047,63.6364,63.6791,5750.0
2016-07-11 13:05:00,74.51,74.56,74.48,74.49,4898.0,63.6706,63.7133,63.6449,63.6535,4898.0
2016-07-11 13:10:00,74.48,74.5,74.47,74.5,3135.0,63.6449,63.662,63.6364,63.662,3135.0
2016-07-11 13:15:00,74.49,74.49,74.49,74.49,100.0,63.6535,63.6535,63.6535,63.6535,100.0
2016-07-11 13:20:00,74.48,74.48,74.44,74.46,4055.0,63.6449,63.6449,63.6107,63.6278,4055.0
2016-07-11 13:25:00,74.46,74.48,74.45,74.46,2400.0,63.6278,63.6449,63.6193,63.6278,2400.0
2016-07-11 13:30:00,74.46,74.48,74.44,74.45,3156.0,63.6278,63.6449,63.6107,63.6193,3156.0
2016-07-11 13:35:00,74.45,74.47,74.45,74.47,930.0,63.6193,63.6364,63.6193,63.6364,930.0
2016-07-11 13:40:00,74.46,74.46,74.43,74.45,2426.0,63.6278,63.6278,63.6022,63.6193,2426.0
2016-07-11 13:45:00,74.46,74.51,74.45,74.5,7312.0,63.6278,63.6706,63.6193,63.662,7312.0
2016-07-11 13:50:00,74.5,74.51,74.48,74.48,3326.0,63.662,63.6706,63.6449,63.6449,3326.0
2016-07-11 13:55:00,74.46,74.47,74.43,74.43,2912.0,63.6278,63.6364,63.6022,63.6022,2912.0
2016-07-11 14:00:00,74.43,74.43,74.41,74.42,1285.0,63.6022,63.6022,63.5851,63.5937,1285.0
2016-07-11 14:05:00,74.42,74.43,74.41,74.43,2411.0,63.5937,63.6022,63.5851,63.6022,2411.0
2016-07-11 14:10:00,74.44,74.44,74.42,74.42,1137.0,63.6107,63.6107,63.5937,63.5937,1137.0
2016-07-11 14:15:00,74.43,74.43,74.4,74.42,2712.0,63.6022,63.6022,63.5766,63.5937,2712.0
2016-07-11 14:20:00,74.41,74.45,74.4,74.45,3670.0,63.5851,63.6193,63.5766,63.6193,3670.0
2016-07-11 14:25:00,74.45,74.46,74.44,74.45,1735.0,63.6193,63.6278,63.6107,63.6193,1735.0
2016-07-11 14:30:00,74.45,74.46,74.45,74.46,1763.0,63.6193,63.6278,63.6193,63.6278,1763.0
2016-07-11 14:35:00,74.47,74.47,74.44,74.45,1407.0,63.6364,63.6364,63.6107,63.6193,1407.0
2016-07-11 14:40:00,74.44,74.45,74.42,74.45,1000.0,63.6107,63.6193,63.5937,63.6193,1000.0
2016-07-11 14:45:00,74.44,74.45,74.41,74.42,600.0,63.6107,63.6193,63.5851,63.5937,600.0
2016-07-11 14:50:00,74.41,74.43,74.4,74.43,2104.0,63.5851,63.6022,63.5766,63.6022,2104.0
2016-07-11 14:55:00,74.43,74.44,74.41,74.43,2173.0,63.6022,63.6107,63.5851,63.6022,2173.0
2016-07-11 15:00:00,74.43,74.46,74.42,74.45,5020.0,63.6022,63.6278,63.5937,63.6193,5020.0
2016-07-11 15:05:00,74.43,74.48,74.43,74.48,1899.0,63.6022,63.6449,63.6022,63.6449,1899.0
2016-07-11 15:10:00,74.48,74.48,74.47,74.48,1900.0,63.6449,63.6449,63.6364,63.6449,1900.0
2016-07-11 15:15:00,74.48,74.51,74.47,74.5,5660.0,63.6449,63.6706,63.6364,63.662,5660.0
2016-07-11 15:20:00,74.49,74.49,74.46,74.46,20113.0,63.6535,63.6535,63.6278,63.6278,20113.0
2016-07-11 15:25:00,74.46,74.46,74.39,74.39,5641.0,63.6278,63.6278,63.568,63.568,5641.0
2016-07-11 15:30:00,74.4,74.4,74.38,74.39,8077.0,63.5766,63.5766,63.5595,63.568,8077.0
2016-07-11 15:35:00,74.39,74.43,74.39,74.41,15674.0,63.568,63.6022,63.568,63.5851,15674.0
2016-07-11 15:40:00,74.41,74.42,74.38,74.38,14300.0,63.5851,63.5937,63.5595,63.5595,14300.0
2016-07-11 15:45:00,74.38,74.39,74.37,74.39,8434.0,63.5595,63.568,63.5509,63.568,8434.0
2016-07-11 15:50:00,74.39,74.41,74.38,74.41,13261.0,63.568,63.5851,63.5595,63.5851,13261.0
2016-07-11 15:55:00,74.41,74.41,74.36,74.38,59615.0,63.5851,63.5851,63.5424,63.5595,59615.0
2016-07-12 09:30:00,74.8,74.91,74.62,74.83,11165.0,63.9184,64.0124,63.7646,63.944,11165.0
2016-07-12 09:35:00,74.83,74.84,74.71,74.84,3822.0,63.944,63.9526,63.8415,63.9526,3822.0
2016-07-12 09:40:00,74.8,74.99,74.72,74.98,8093.0,63.9184,64.0807,63.85,64.0722,8093.0
2016-07-12 09:45:00,74.94,74.99,74.82,74.9,9381.0,64.038,64.0807,63.9355,64.0038,9381.0
2016-07-12 09:50:00,74.92,74.98,74.92,74.95,2171.0,64.0209,64.0722,64.0209,64.0466,2171.0
2016-07-12 09:55:00,74.89,75.08,74.89,75.07,15582.0,63.9953,64.1576,63.9953,64.1491,15582.0
2016-07-12 10:00:00,75.02,75.05,74.96,75.0,5660.0,64.1064,64.132,64.0551,64.0893,5660.0
2016-07-12 10:05:00,74.97,75.07,74.97,75.05,6664.0,64.0636,64.1491,64.0636,64.132,6664.0
2016-07-12 10:10:00,75.04,75.07,75.01,75.07,6896.0,64.1235,64.1491,64.0978,64.1491,6896.0
2016-07-12 10:15:00,75.09,75.1,75.05,75.06,4100.0,64.1662,64.1747,64.132,64.1405,4100.0
2016-07-12 10:20:00,75.07,75.14,75.05,75.12,7089.0,64.1491,64.2089,64.132,64.1918,7089.0
2016-07-12 10:25:00,75.11,75.14,75.05,75.12,1700.0,64.1833,64.2089,64.132,64.1918,1700.0
2016-07-12 10:30:00,75.13,75.13,75.08,75.11,7250.0,64.2004,64.2004,64.1576,64.1833,7250.0
2016-07-12 10:35:00,75.11,75.11,75.06,75.07,2692.0,64.1833,64.1833,64.1405,64.1491,2692.0
2016-07-12 10:40:00,75.07,75.09,75.03,75.05,3100.0,64.1491,64.1662,64.1149,64.132,3100.0
2016-07-12 10:45:00,75.03,75.06,75.03,75.06,2496.0,64.1149,64.1405,64.1149,64.1405,2496.0
2016-07-12 10:50:00,75.04,75.04,75.0,75.0,2400.0,64.1235,64.1235,64.0893,64.0893,2400.0
2016-07-12 10:55:00,75.0,75.02,74.97,75.02,1500.0,64.0893,64.1064,64.0636,64.1064,1500.0
2016-07-12 11:00:00,75.01,75.03,74.95,74.95,3344.0,64.0978,64.1149,64.0466,64.0466,3344.0
2016-07-12 11:05:00,74.96,74.99,74.95,74.97,4683.0,64.0551,64.0807,64.0466,64.0636,4683.0
2016-07-12 11:10:00,74.98,74.99,74.97,74.97,1872.0,64.0722,64.0807,64.0636,64.0636,1872.0
2016-07-12 11:15:00,74.98,74.99,74.98,74.98,1700.0,64.0722,64.0807,64.0722,64.0722,1700.0
2016-07-12 11:20:00,74.99,75.0,74.98,75.0,1065.0,64.0807,64.0893,64.0722,64.0893,1065.0
2016-07-12 11:25:00,75.01,75.03,75.01,75.01,1900.0,64.0978,64.1149,64.0978,64.0978,1900.0
2016-07-12 11:30:00,75.0,75.0,74.97,74.98,2000.0,64.0893,64.0893,64.0636,64.0722,2000.0
2016-07-12 11:35:00,74.98,74.99,74.96,74.99,1681.0,64.0722,64.0807,64.0551,64.0807,1681.0
2016-07-12 11:40:00,75.0,75.0,74.97,74.97,1200.0,64.0893,64.0893,64.0636,64.0636,1200.0
2016-07-12 11:45:00,74.97,74.97,74.92,74.92,2450.0,64.0636,64.0636,64.0209,64.0209,2450.0
2016-07-12 11:50:00,74.91,74.92,74.87,74.88,1210.0,64.0124,64.0209,63.9782,63.9867,1210.0
2016-07-12 11:55:00,74.9,74.97,74.9,74.92,2000.0,64.0038,64.0636,64.0038,64.0209,2000.0
2016-07-12 12:00:00,74.94,74.95,74.92,74.94,2500.0,64.038,64.0466,64.0209,64.038,2500.0
2016-07-12 12:05:00,74.95,74.95,74.93,74.95,1600.0,64.0466,64.0466,64.0295,64.0466,1600.0
2016-07-12 12:10:00,74.95,74.96,74.94,74.96,900.0,64.0466,64.0551,64.038,64.0551,900.0
2016-07-12 12:15:00,74.92,74.95,74.92,74.94,2200.0,64.0209,64.0466,64.0209,64.038,2200.0
2016-07-12 12:20:00,74.91,74.91,74.89,74.89,300.0,64.0124,64.0124,63.9953,63.9953,300.0
2016-07-12 12:25:00,74.89,74.91,74.89,74.91,1100.0,63.9953,64.0124,63.9953,64.0124,1100.0
2016-07-12 12:30:00,74.91,74.94,74.91,74.94,2100.0,64.0124,64.038,64.0124,64.038,2100.0
2016-07-12 12:35:00,74.95,74.95,74.92,74.95,1422.0,64.0466,64.0466,64.0209,64.0466,1422.0
2016-07-12 12:40:00,74.94,74.94,74.88,74.88,3100.0,64.038,64.038,63.9867,63.9867,3100.0
2016-07-12 12:45:00,74.88,74.91,74.87,74.91,3100.0,63.9867,64.0124,63.9782,64.0124,3100.0
2016-07-12 12:50:00,74.95,74.96,74.95,74.96,200.0,64.0466,64.0551,64.0466,64.0551,200.0
2016-07-12 12:55:00,74.93,74.94,74.93,74.94,300.0,64.0295,64.038,64.0295,64.038,300.0
2016-07-12 13:00:00,74.94,74.96,74.93,74.93,1207.0,64.038,64.0551,64.0295,64.0295,1207.0
2016-07-12 13:05:00,74.93,74.95,74.93,74.95,600.0,64.0295,64.0466,64.0295,64.0466,600.0
2016-07-12 13:10:00,74.94,74.94,74.91,74.93,3096.0,64.038,64.038,64.0124,64.0295,3096.0
2016-07-12 13:15:00,74.92,74.92,74.89,74.89,2200.0,64.0209,64.0209,63.9953,63.9953,2200.0
2016-07-12 13:20:00,74.91,74.91,74.9,74.91,1224.0,64.0124,64.0124,64.0038,64.0124,1224.0
2016-07-12 13:25:00,74.91,74.99,74.91,74.98,3002.0,64.0124,64.0807,64.0124,64.0722,3002.0
2016-07-12 13:30:00,74.99,75.02,74.99,75.01,645.0,64.0807,64.1064,64.0807,64.0978,645.0
2016-07-12 13:35:00,75.02,75.08,75.01,75.08,718.0,64.1064,64.1576,64.0978,64.1576,718.0
2016-07-12 13:40:00,75.08,75.09,75.07,75.08,1500.0,64.1576,64.1662,64.1491,64.1576,1500.0
2016-07-12 13:45:00,75.06,75.08,75.06,75.08,1391.0,64.1405,64.1576,64.1405,64.1576,1391.0
2016-07-12 13:50:00,75.09,75.1,75.08,75.09,4004.0,64.1662,64.1747,64.1576,64.1662,4004.0
2016-07-12 13:55:00,75.09,75.12,75.08,75.12,2884.0,64.1662,64.1918,64.1576,64.1918,2884.0
2016-07-12 14:00:00,75.13,75.14,75.1,75.13,2271.0,64.2004,64.2089,64.1747,64.2004,2271.0
2016-07-12 14:05:00,75.13,75.14,75.11,75.13,1500.0,64.2004,64.2089,64.1833,64.2004,1500.0
2016-07-12 14:10:00,75.16,75.21,75.16,75.17,5599.0,64.226,64.2687,64.226,64.2345,5599.0
2016-07-12 14:15:00,75.16,75.2,75.15,75.17,13549.0,64.226,64.2602,64.2175,64.2345,13549.0
2016-07-12 14:20:00,75.17,75.22,75.16,75.21,4834.0,64.2345,64.2773,64.226,64.2687,4834.0
2016-07-12 14:25:00,75.22,75.26,75.21,75.25,4002.0,64.2773,64.3115,64.2687,64.3029,4002.0
2016-07-12 14:30:00,75.25,75.28,75.24,75.25,2300.0,64.3029,64.3285,64.2944,64.3029,2300.0
2016-07-12 14:35:00,75.23,75.25,75.21,75.23,2596.0,64.2858,64.3029,64.2687,64.2858,2596.0
2016-07-12 14:40:00,75.24,75.27,75.24,75.27,2200.0,64.2944,64.32,64.2944,64.32,2200.0
2016-07-12 14:45:00,75.26,75.26,75.22,75.23,3076.0,64.3115,64.3115,64.2773,64.2858,3076.0
2016-07-12 14:50:00,75.26,75.26,75.21,75.21,3688.0,64.3115,64.3115,64.2687,64.2687,3688.0
2016-07-12 14:55:00,75.21,75.21,75.17,75.17,4761.0,64.2687,64.2687,64.2345,64.2345,4761.0
2016-07-12 15:00:00,75.18,75.23,75.18,75.22,6633.0,64.2431,64.2858,64.2431,64.2773,6633.0
2016-07-12 15:05:00,75.22,75.23,75.21,75.22,1400.0,64.2773,64.2858,64.2687,64.2773,1400.0
2016-07-12 15:10:00,75.22,75.23,75.21,75.23,5160.0,64.2773,64.2858,64.2687,64.2858,5160.0
2016-07-12 15:15:00,75.23,75.27,75.23,75.27,4000.0,64.2858,64.32,64.2858,64.32,4000.0
2016-07-12 15:20:00,75.27,75.29,75.25,75.29,4755.0,64.32,64.3371,64.3029,64.3371,4755.0
2016-07-12 15:25:00,75.29,75.32,75.28,75.32,1600.0,64.3371,64.3627,64.3285,64.3627,1600.0
2016-07-12 15:30:00,75.31,75.35,75.31,75.31,5100.0,64.3542,64.3884,64.3542,64.3542,5100.0
2016-07-12 15:35:00,75.31,75.36,75.31,75.36,2100.0,64.3542,64.3969,64.3542,64.3969,2100.0
2016-07-12 15:40:00,75.35,75.37,75.34,75.35,2100.0,64.3884,64.4055,64.3798,64.3884,2100.0
2016-07-12 15:45:00,75.35,75.36,75.3,75.32,9307.0,64.3884,64.3969,64.3456,64.3627,9307.0
2016-07-12 15:50:00,75.31,75.36,75.31,75.35,11432.0,64.3542,64.3969,64.3542,64.3884,11432.0
2016-07-12 15:55:00,75.35,75.35,75.29,75.33,33606.0,64.3884,64.3884,64.3371,64.3713,33606.0
2016-07-13 09:30:00,75.54,75.62,75.37,75.37,8095.0,64.5507,64.6191,64.4055,64.4055,8095.0
2016-07-13 09:35:00,75.45,75.48,75.4,75.44,2621.0,64.4738,64.4994,64.4311,64.4653,2621.0
2016-07-13 09:40:00,75.45,75.59,75.45,75.58,4445.0,64.4738,64.5934,64.4738,64.5849,4445.0
2016-07-13 09:45:00,75.62,75.66,75.53,75.53,9872.0,64.6191,64.6533,64.5422,64.5422,9872.0
2016-07-13 09:50:00,75.53,75.59,75.49,75.54,6615.0,64.5422,64.5934,64.508,64.5507,6615.0
2016-07-13 09:55:00,75.57,75.64,75.51,75.57,4310.0,64.5764,64.6362,64.5251,64.5764,4310.0
2016-07-13 10:00:00,75.58,75.59,75.44,75.45,4588.0,64.5849,64.5934,64.4653,64.4738,4588.0
2016-07-13 10:05:00,75.4,75.42,75.38,75.41,3656.0,64.4311,64.4482,64.414,64.4396,3656.0
2016-07-13 10:10:00,75.42,75.47,75.42,75.46,1900.0,64.4482,64.4909,64.4482,64.4824,1900.0
2016-07-13 10:15:00,75.47,75.52,75.46,75.51,3898.0,64.4909,64.5336,64.4824,64.5251,3898.0
2016-07-13 10:20:00,75.53,75.56,75.53,75.56,4400.0,64.5422,64.5678,64.5422,64.5678,4400.0
2016-07-13 10:25:00,75.59,75.62,75.54,75.55,2800.0,64.5934,64.6191,64.5507,64.5593,2800.0
2016-07-13 10:30:00,75.57,75.64,75.55,75.62,3300.0,64.5764,64.6362,64.5593,64.6191,3300.0
2016-07-13 10:35:00,75.66,75.72,75.64,75.72,6925.0,64.6533,64.7045,64.6362,64.7045,6925.0
2016-07-13 10:40:00,75.72,75.81,75.72,75.81,2200.0,64.7045,64.7814,64.7045,64.7814,2200.0
2016-07-13 10:45:00,75.84,75.89,75.83,75.89,7515.0,64.8071,64.8498,64.7985,64.8498,7515.0
2016-07-13 10:50:00,75.88,75.88,75.72,75.72,6099.0,64.8413,64.8413,64.7045,64.7045,6099.0
2016-07-13 10:55:00,75.72,75.75,75.7,75.72,2200.0,64.7045,64.7302,64.6874,64.7045,2200.0
2016-07-13 11:00:00,75.72,75.84,75.72,75.82,5980.0,64.7045,64.8071,64.7045,64.79,5980.0
2016-07-13 11:05:00,75.79,75.83,75.79,75.82,4466.0,64.7644,64.7985,64.7644,64.79,4466.0
2016-07-13 11:10:00,75.8,75.8,75.67,75.68,5302.0,64.7729,64.7729,64.6618,64.6704,5302.0
2016-07-13 11:15:00,75.66,75.68,75.64,75.64,3363.0,64.6533,64.6704,64.6362,64.6362,3363.0
2016-07-13 11:20:00,75.62,75.64,75.61,75.62,7305.0,64.6191,64.6362,64.6105,64.6191,7305.0
2016-07-13 11:25:00,75.62,75.67,75.6,75.6,7108.0,64.6191,64.6618,64.602,64.602,7108.0
2016-07-13 11:30:00,75.57,75.57,75.53,75.54,4990.0,64.5764,64.5764,64.5422,64.5507,4990.0
2016-07-13 11:35:00,75.53,75.56,75.5,75.52,4600.0,64.5422,64.5678,64.5165,64.5336,4600.0
2016-07-13 11:40:00,75.52,75.57,75.49,75.49,4600.0,64.5336,64.5764,64.508,64.508,4600.0
2016-07-13 11:45:00,75.48,75.51,75.47,75.47,2286.0,64.4994,64.5251,64.4909,64.4909,2286.0
2016-07-13 11:50:00,75.48,75.52,75.47,75.5,6950.0,64.4994,64.5336,64.4909,64.5165,6950.0
2016-07-13 11:55:00,75.52,75.57,75.52,75.54,3000.0,64.5336,64.5764,64.5336,64.5507,3000.0
2016-07-13 12:00:00,75.53,75.55,75.52,75.53,2868.0,64.5422,64.5593,64.5336,64.5422,2868.0
2016-07-13 12:05:00,75.52,75.55,75.51,75.54,2000.0,64.5336,64.5593,64.5251,64.5507,2000.0
2016-07-13 12:10:00,75.54,75.56,75.54,75.54,1864.0,64.5507,64.5678,64.5507,64.5507,1864.0
2016-07-13 12:15:00,75.56,75.61,75.56,75.6,2825.0,64.5678,64.6105,64.5678,64.602,2825.0
2016-07-13 12:20:00,75.61,75.61,75.58,75.58,976.0,64.6105,64.6105,64.5849,64.5849,976.0
2016-07-13 12:25:00,75.58,75.58,75.51,75.53,4975.0,64.5849,64.5849,64.5251,64.5422,4975.0
2016-07-13 12:30:00,75.52,75.52,75.46,75.5,3535.0,64.5336,64.5336,64.4824,64.5165,3535.0
2016-07-13 12:35:00,75.51,75.52,75.49,75.51,3100.0,64.5251,64.5336,64.508,64.5251,3100.0
2016-07-13 12:40:00,75.52,75.55,75.5,75.55,5507.0,64.5336,64.5593,64.5165,64.5593,5507.0
2016-07-13 12:45:00,75.55,75.56,75.53,75.56,4900.0,64.5593,64.5678,64.5422,64.5678,4900.0
2016-07-13 12:50:00,75.55,75.57,75.54,75.57,2600.0,64.5593,64.5764,64.5507,64.5764,2600.0
2016-07-13 12:55:00,75.58,75.62,75.58,75.61,1200.0,64.5849,64.6191,64.5849,64.6105,1200.0
2016-07-13 13:00:00,75.6,75.63,75.59,75.63,1588.0,64.602,64.6276,64.5934,64.6276,1588.0
2016-07-13 13:05:00,75.62,75.66,75.61,75.66,2000.0,64.6191,64.6533,64.6105,64.6533,2000.0
2016-07-13 13:10:00,75.66,75.7,75.65,75.7,1921.0,64.6533,64.6874,64.6447,64.6874,1921.0
2016-07-13 13:15:00,75.71,75.72,75.68,75.7,1446.0,64.696,64.7045,64.6704,64.6874,1446.0
2016-07-13 13:20:00,75.7,75.7,75.65,75.65,2202.0,64.6874,64.6874,64.6447,64.6447,2202.0
2016-07-13 13:25:00,75.64,75.64,75.6,75.6,900.0,64.6362,64.6362,64.602,64.602,900.0
2016-07-13 13:30:00,75.6,75.61,75.56,75.59,4262.0,64.602,64.6105,64.5678,64.5934,4262.0
2016-07-13 13:35:00,75.59,75.62,75.59,75.61,966.0,64.5934,64.6191,64.5934,64.6105,966.0
2016-07-13 13:40:00,75.61,75.67,75.61,75.67,1800.0,64.6105,64.6618,64.6105,64.6618,1800.0
2016-07-13 13:45:00,75.69,75.71,75.68,75.71,550.0,64.6789,64.696,64.6704,64.696,550.0
2016-07-13 13:50:00,75.72,75.72,75.64,75.65,1900.0,64.7045,64.7045,64.6362,64.6447,1900.0
2016-07-13 13:55:00,75.66,75.68,75.66,75.66,1100.0,64.6533,64.6704,64.6533,64.6533,1100.0
2016-07-13 14:00:00,75.66,75.68,75.63,75.65,2300.0,64.6533,64.6704,64.6276,64.6447,2300.0
2016-07-13 14:05:00,75.65,75.67,75.61,75.64,14339.0,64.6447,64.6618,64.6105,64.6362,14339.0
2016-07-13 14:10:00,75.64,75.68,75.64,75.68,3540.0,64.6362,64.6704,64.6362,64.6704,3540.0
2016-07-13 14:15:00,75.67,75.7,75.66,75.69,10987.0,64.6618,64.6874,64.6533,64.6789,10987.0
2016-07-13 14:20:00,75.68,75.68,75.65,75.67,6712.0,64.6704,64.6704,64.6447,64.6618,6712.0
2016-07-13 14:25:00,75.67,75.71,75.67,75.71,2300.0,64.6618,64.696,64.6618,64.696,2300.0
2016-07-13 14:30:00,75.71,75.71,75.67,75.69,7540.0,64.696,64.696,64.6618,64.6789,7540.0
2016-07-13 14:35:00,75.69,75.73,75.68,75.7,1763.0,64.6789,64.7131,64.6704,64.6874,1763.0
2016-07-13 14:40:00,75.69,75.7,75.67,75.69,10481.0,64.6789,64.6874,64.6618,64.6789,10481.0
2016-07-13 14:45:00,75.7,75.72,75.7,75.7,3900.0,64.6874,64.7045,64.6874,64.6874,3900.0
2016-07-13 14:50:00,75.71,75.71,75.7,75.7,700.0,64.696,64.696,64.6874,64.6874,700.0
2016-07-13 14:55:00,75.7,75.78,75.7,75.78,3616.0,64.6874,64.7558,64.6874,64.7558,3616.0
2016-07-13 15:00:00,75.78,75.82,75.77,75.77,2100.0,64.7558,64.79,64.7473,64.7473,2100.0
2016-07-13 15:05:00,75.8,75.83,75.8,75.82,1395.0,64.7729,64.7985,64.7729,64.79,1395.0
2016-07-13 15:10:00,75.84,75.84,75.75,75.75,3800.0,64.8071,64.8071,64.7302,64.7302,3800.0
2016-07-13 15:15:00,75.73,75.79,75.73,75.79,1305.0,64.7131,64.7644,64.7131,64.7644,1305.0
2016-07-13 15:20:00,75.78,75.78,75.65,75.69,6100.0,64.7558,64.7558,64.6447,64.6789,6100.0
2016-07-13 15:25:00,75.68,75.7,75.65,75.68,9128.0,64.6704,64.6874,64.6447,64.6704,9128.0
2016-07-13 15:30:00,75.67,75.7,75.66,75.67,7203.0,64.6618,64.6874,64.6533,64.6618,7203.0
2016-07-13 15:35:00,75.68,75.69,75.65,75.66,9191.0,64.6704,64.6789,64.6447,64.6533,9191.0
2016-07-13 15:40:00,75.66,75.66,75.62,75.63,9405.0,64.6533,64.6533,64.6191,64.6276,9405.0
2016-07-13 15:45:00,75.63,75.65,75.6,75.65,32392.0,64.6276,64.6447,64.602,64.6447,32392.0
2016-07-13 15:50:00,75.65,75.65,75.62,75.62,22929.0,64.6447,64.6447,64.6191,64.6191,22929.0
2016-07-13 15:55:00,75.62,75.62,75.54,75.55,26241.0,64.6191,64.6191,64.5507,64.5593,26241.0
2016-07-14 09:30:00,76.0,76.1,75.82,75.97,21904.0,64.9438,65.0293,64.79,64.9182,21904.0
2016-07-14 09:35:00,75.95,75.99,75.87,75.87,1838.0,64.9011,64.9353,64.8327,64.8327,1838.0
2016-07-14 09:40:00,75.9,75.9,75.68,75.69,4653.0,64.8583,64.8583,64.6704,64.6789,4653.0
2016-07-14 09:45:00,75.66,75.68,75.27,75.41,139124.0,64.6533,64.6704,64.32,64.4396,139124.0
2016-07-14 09:50:00,75.41,75.43,75.34,75.39,19033.0,64.4396,64.4567,64.3798,64.4225,19033.0
2016-07-14 09:55:00,75.4,75.41,75.33,75.38,100969.0,64.4311,64.4396,64.3713,64.414,100969.0
2016-07-14 10:00:00,75.38,75.54,75.38,75.52,55947.0,64.414,64.5507,64.414,64.5336,55947.0
2016-07-14 10:05:00,75.52,75.55,75.46,75.5,23098.0,64.5336,64.5593,64.4824,64.5165,23098.0
2016-07-14 10:10:00,75.51,75.51,75.38,75.42,41667.0,64.5251,64.5251,64.414,64.4482,41667.0
2016-07-14 10:15:00,75.42,75.44,75.36,75.41,13200.0,64.4482,64.4653,64.3969,64.4396,13200.0
2016-07-14 10:20:00,75.41,75.53,75.41,75.51,11454.0,64.4396,64.5422,64.4396,64.5251,11454.0
2016-07-14 10:25:00,75.51,75.52,75.42,75.45,33427.0,64.5251,64.5336,64.4482,64.4738,33427.0
2016-07-14 10:30:00,75.44,75.53,75.39,75.53,23674.0,64.4653,64.5422,64.4225,64.5422,23674.0
2016-07-14 10:35:00,75.5,75.57,75.5,75.56,6708.0,64.5165,64.5764,64.5165,64.5678,6708.0
2016-07-14 10:40:00,75.56,75.57,75.52,75.54,14008.0,64.5678,64.5764,64.5336,64.5507,14008.0
2016-07-14 10:45:00,75.54,75.58,75.44,75.46,12008.0,64.5507,64.5849,64.4653,64.4824,12008.0
2016-07-14 10:50:00,75.47,75.47,75.41,75.43,11161.0,64.4909,64.4909,64.4396,64.4567,11161.0
2016-07-14 10:55:00,75.44,75.47,75.25,75.26,11630.0,64.4653,64.4909,64.3029,64.3115,11630.0
2016-07-14 11:00:00,75.25,75.25,75.17,75.2,6724.0,64.3029,64.3029,64.2345,64.2602,6724.0
2016-07-14 11:05:00,75.21,75.25,75.16,75.24,14628.0,64.2687,64.3029,64.226,64.2944,14628.0
2016-07-14 11:10:00,75.23,75.31,75.22,75.31,13465.0,64.2858,64.3542,64.2773,64.3542,13465.0
2016-07-14 11:15:00,75.29,75.31,75.18,75.19,42758.0,64.3371,64.3542,64.2431,64.2516,42758.0
2016-07-14 11:20:00,75.19,75.23,75.13,75.2,28003.0,64.2516,64.2858,64.2004,64.2602,28003.0
2016-07-14 11:25:00,75.19,75.27,75.19,75.19,5323.0,64.2516,64.32,64.2516,64.2516,5323.0
2016-07-14 11:30:00,75.17,75.18,75.03,75.03,8558.0,64.2345,64.2431,64.1149,64.1149,8558.0
2016-07-14 11:35:00,75.01,75.05,74.98,74.99,6573.0,64.0978,64.132,64.0722,64.0807,6573.0
2016-07-14 11:40:00,74.98,74.99,74.94,74.96,10799.0,64.0722,64.0807,64.038,64.0551,10799.0
2016-07-14 11:45:00,74.96,74.97,74.93,74.93,5300.0,64.0551,64.0636,64.0295,64.0295,5300.0
2016-07-14 11:50:00,74.93,74.94,74.91,74.91,3686.0,64.0295,64.038,64.0124,64.0124,3686.0
2016-07-14 11:55:00,74.9,74.96,74.89,74.96,12075.0,64.0038,64.0551,63.9953,64.0551,12075.0
2016-07-14 12:00:00,74.97,75.01,74.91,74.92,4467.0,64.0636,64.0978,64.0124,64.0209,4467.0
2016-07-14 12:05:00,74.89,74.9,74.87,74.89,3755.0,63.9953,64.0038,63.9782,63.9953,3755.0
2016-07-14 12:10:00,74.9,74.93,74.9,74.93,1400.0,64.0038,64.0295,64.0038,64.0295,1400.0
2016-07-14 12:15:00,74.91,74.93,74.91,74.93,1835.0,64.0124,64.0295,64.0124,64.0295,1835.0
2016-07-14 12:20:00,74.93,74.96,74.92,74.94,5516.0,64.0295,64.0551,64.0209,64.038,5516.0
2016-07-14 12:25:00,74.93,74.95,74.91,74.93,2800.0,64.0295,64.0466,64.0124,64.0295,2800.0
2016-07-14 12:30:00,74.92,74.96,74.92,74.95,3123.0,64.0209,64.0551,64.0209,64.0466,3123.0
2016-07-14 12:35:00,74.95,74.99,74.95,74.98,2342.0,64.0466,64.0807,64.0466,64.0722,2342.0
2016-07-14 12:40:00,75.0,75.07,74.99,75.07,2585.0,64.0893,64.1491,64.0807,64.1491,2585.0
2016-07-14 12:45:00,75.08,75.09,75.07,75.08,2023.0,64.1576,64.1662,64.1491,64.1576,2023.0
2016-07-14 12:50:00,75.05,75.1,75.04,75.09,3306.0,64.132,64.1747,64.1235,64.1662,3306.0
2016-07-14 12:55:00,75.09,75.09,75.05,75.07,1800.0,64.1662,64.1662,64.132,64.1491,1800.0
2016-07-14 13:00:00,75.07,75.07,75.01,75.01,4392.0,64.1491,64.1491,64.0978,64.0978,4392.0
2016-07-14 13:05:00,74.99,75.0,74.98,74.99,1000.0,64.0807,64.0893,64.0722,64.0807,1000.0
2016-07-14 13:10:00,74.99,74.99,74.95,74.98,8501.0,64.0807,64.0807,64.0466,64.0722,8501.0
2016-07-14 13:15:00,74.97,75.01,74.97,75.01,2900.0,64.0636,64.0978,64.0636,64.0978,2900.0
2016-07-14 13:20:00,75.01,75.03,75.0,75.02,3100.0,64.0978,64.1149,64.0893,64.1064,3100.0
2016-07-14 13:25:00,75.02,75.02,75.0,75.01,2100.0,64.1064,64.1064,64.0893,64.0978,2100.0
2016-07-14 13:30:00,75.02,75.11,75.01,75.1,3700.0,64.1064,64.1833,64.0978,64.1747,3700.0
2016-07-14 13:35:00,75.09,75.14,75.09,75.13,2699.0,64.1662,64.2089,64.1662,64.2004,2699.0
2016-07-14 13:40:00,75.12,75.14,75.1,75.14,3715.0,64.1918,64.2089,64.1747,64.2089,3715.0
2016-07-14 13:45:00,75.14,75.14,75.1,75.11,2851.0,64.2089,64.2089,64.1747,64.1833,2851.0
2016-07-14 13:50:00,75.11,75.13,75.1,75.11,5000.0,64.1833,64.2004,64.1747,64.1833,5000.0
2016-07-14 13:55:00,75.1,75.14,75.09,75.14,5400.0,64.1747,64.2089,64.1662,64.2089,5400.0
2016-07-14 14:00:00,75.14,75.21,75.13,75.21,6055.0,64.2089,64.2687,64.2004,64.2687,6055.0
2016-07-14 14:05:00,75.2,75.2,75.17,75.17,6982.0,64.2602,64.2602,64.2345,64.2345,6982.0
2016-07-14 14:10:00,75.18,75.18,75.15,75.17,9400.0,64.2431,64.2431,64.2175,64.2345,9400.0
2016-07-14 14:15:00,75.17,75.18,75.16,75.16,10300.0,64.2345,64.2431,64.226,64.226,10300.0
2016-07-14 14:20:00,75.16,75.16,75.12,75.13,4800.0,64.226,64.226,64.1918,64.2004,4800.0
2016-07-14 14:25:00,75.14,75.14,75.12,75.12,4700.0,64.2089,64.2089,64.1918,64.1918,4700.0
2016-07-14 14:30:00,75.12,75.15,75.11,75.13,6182.0,64.1918,64.2175,64.1833,64.2004,6182.0
2016-07-14 14:35:00,75.13,75.15,75.11,75.14,9800.0,64.2004,64.2175,64.1833,64.2089,9800.0
2016-07-14 14:40:00,75.15,75.16,75.13,75.14,5230.0,64.2175,64.226,64.2004,64.2089,5230.0
2016-07-14 14:45:00,75.15,75.15,75.12,75.12,3200.0,64.2175,64.2175,64.1918,64.1918,3200.0
2016-07-14 14:50:00,75.12,75.14,75.08,75.09,6913.0,64.1918,64.2089,64.1576,64.1662,6913.0
2016-07-14 14:55:00,75.08,75.1,75.08,75.1,2400.0,64.1576,64.1747,64.1576,64.1747,2400.0
2016-07-14 15:00:00,75.11,75.12,75.07,75.12,3680.0,64.1833,64.1918,64.1491,64.1918,3680.0
2016-07-14 15:05:00,75.12,75.16,75.11,75.16,3993.0,64.1918,64.226,64.1833,64.226,3993.0
2016-07-14 15:10:00,75.16,75.17,75.16,75.17,2661.0,64.226,64.2345,64.226,64.2345,2661.0
2016-07-14 15:15:00,75.16,75.16,75.12,75.12,4900.0,64.226,64.226,64.1918,64.1918,4900.0
2016-07-14 15:20:00,75.09,75.15,75.08,75.15,10925.0,64.1662,64.2175,64.1576,64.2175,10925.0
2016-07-14 15:25:00,75.15,75.21,75.14,75.14,6000.0,64.2175,64.2687,64.2089,64.2089,6000.0
2016-07-14 15:30:00,75.14,75.18,75.14,75.15,5225.0,64.2089,64.2431,64.2089,64.2175,5225.0
2016-07-14 15:35:00,75.16,75.16,75.11,75.11,5247.0,64.226,64.226,64.1833,64.1833,5247.0
2016-07-14 15:40:00,75.12,75.13,75.05,75.05,5616.0,64.1918,64.2004,64.132,64.132,5616.0
2016-07-14 15:45:00,75.04,75.06,75.0,75.03,13174.0,64.1235,64.1405,64.0893,64.1149,13174.0
2016-07-14 15:50:00,75.04,75.19,75.04,75.18,44994.0,64.1235,64.2516,64.1235,64.2431,44994.0
2016-07-14 15:55:00,75.17,75.24,75.16,75.2,94846.0,64.2345,64.2944,64.226,64.2602,94846.0
2016-07-15 09:30:00,75.38,75.38,75.22,75.26,44788.0,64.414,64.414,64.2773,64.3115,44788.0
2016-07-15 09:35:00,75.22,75.22,75.11,75.12,5389.0,64.2773,64.2773,64.1833,64.1918,5389.0
2016-07-15 09:40:00,75.11,75.11,75.0,75.05,3630.0,64.1833,64.1833,64.0893,64.132,3630.0
2016-07-15 09:45:00,75.09,75.09,74.99,75.03,4389.0,64.1662,64.1662,64.0807,64.1149,4389.0
2016-07-15 09:50:00,75.08,75.22,75.08,75.12,5700.0,64.1576,64.2773,64.1576,64.1918,5700.0
2016-07-15 09:55:00,75.09,75.36,75.08,75.29,3400.0,64.1662,64.3969,64.1576,64.3371,3400.0
2016-07-15 10:00:00,75.33,75.41,75.31,75.39,4600.0,64.3713,64.4396,64.3542,64.4225,4600.0
2016-07-15 10:05:00,75.39,75.48,75.39,75.47,5708.0,64.4225,64.4994,64.4225,64.4909,5708.0
2016-07-15 10:10:00,75.45,75.51,75.4,75.4,5668.0,64.4738,64.5251,64.4311,64.4311,5668.0
2016-07-15 10:15:00,75.42,75.48,75.42,75.48,6761.0,64.4482,64.4994,64.4482,64.4994,6761.0
2016-07-15 10:20:00,75.5,75.58,75.47,75.47,16520.0,64.5165,64.5849,64.4909,64.4909,16520.0
2016-07-15 10:25:00,75.47,75.47,75.27,75.27,45800.0,64.4909,64.4909,64.32,64.32,45800.0
2016-07-15 10:30:00,75.27,75.27,75.24,75.24,6300.0,64.32,64.32,64.2944,64.2944,6300.0
2016-07-15 10:35:00,75.22,75.22,75.17,75.18,30096.0,64.2773,64.2773,64.2345,64.2431,30096.0
2016-07-15 10:40:00,75.18,75.2,75.17,75.18,45058.0,64.2431,64.2602,64.2345,64.2431,45058.0
2016-07-15 10:45:00,75.18,75.2,75.17,75.18,30502.0,64.2431,64.2602,64.2345,64.2431,30502.0
2016-07-15 10:50:00,75.18,75.19,75.17,75.17,20291.0,64.2431,64.2516,64.2345,64.2345,20291.0
2016-07-15 10:55:00,75.18,75.19,75.16,75.17,4843.0,64.2431,64.2516,64.226,64.2345,4843.0
2016-07-15 11:00:00,75.17,75.18,75.11,75.11,3316.0,64.2345,64.2431,64.1833,64.1833,3316.0
2016-07-15 11:05:00,75.12,75.15,75.12,75.14,3700.0,64.1918,64.2175,64.1918,64.2089,3700.0
2016-07-15 11:10:00,75.11,75.13,75.06,75.06,4324.0,64.1833,64.2004,64.1405,64.1405,4324.0
2016-07-15 11:15:00,75.09,75.09,75.05,75.06,1500.0,64.1662,64.1662,64.132,64.1405,1500.0
2016-07-15 11:20:00,75.05,75.09,75.03,75.09,10300.0,64.132,64.1662,64.1149,64.1662,10300.0
2016-07-15 11:25:00,75.09,75.1,75.07,75.09,5002.0,64.1662,64.1747,64.1491,64.1662,5002.0
2016-07-15 11:30:00,75.1,75.18,75.1,75.14,9544.0,64.1747,64.2431,64.1747,64.2089,9544.0
2016-07-15 11:35:00,75.15,75.2,75.15,75.18,3307.0,64.2175,64.2602,64.2175,64.2431,3307.0
2016-07-15 11:40:00,75.15,75.2,75.15,75.2,2700.0,64.2175,64.2602,64.2175,64.2602,2700.0
2016-07-15 11:45:00,75.19,75.2,75.17,75.2,3202.0,64.2516,64.2602,64.2345,64.2602,3202.0
2016-07-15 11:50:00,75.19,75.21,75.17,75.2,5292.0,64.2516,64.2687,64.2345,64.2602,5292.0
2016-07-15 11:55:00,75.21,75.24,75.19,75.19,2100.0,64.2687,64.2944,64.2516,64.2516,2100.0
2016-07-15 12:00:00,75.2,75.21,75.17,75.18,5741.0,64.2602,64.2687,64.2345,64.2431,5741.0
2016-07-15 12:05:00,75.19,75.26,75.19,75.23,19816.0,64.2516,64.3115,64.2516,64.2858,19816.0
2016-07-15 12:10:00,75.22,75.28,75.22,75.27,2400.0,64.2773,64.3285,64.2773,64.32,2400.0
2016-07-15 12:15:00,75.28,75.29,75.25,75.27,5226.0,64.3285,64.3371,64.3029,64.32,5226.0
2016-07-15 12:20:00,75.27,75.28,75.23,75.26,14352.0,64.32,64.3285,64.2858,64.3115,14352.0
2016-07-15 12:25:00,75.25,75.3,75.25,75.26,12287.0,64.3029,64.3456,64.3029,64.3115,12287.0
2016-07-15 12:30:00,75.26,75.28,75.24,75.28,8812.0,64.3115,64.3285,64.2944,64.3285,8812.0
2016-07-15 12:35:00,75.27,75.28,75.24,75.24,6630.0,64.32,64.3285,64.2944,64.2944,6630.0
2016-07-15 12:40:00,75.22,75.25,75.22,75.25,1400.0,64.2773,64.3029,64.2773,64.3029,1400.0
2016-07-15 12:45:00,75.25,75.25,75.19,75.2,5428.0,64.3029,64.3029,64.2516,64.2602,5428.0
2016-07-15 12:50:00,75.17,75.19,75.15,75.15,4136.0,64.2345,64.2516,64.2175,64.2175,4136.0
2016-07-15 12:55:00,75.15,75.15,75.11,75.12,5549.0,64.2175,64.2175,64.1833,64.1918,5549.0
2016-07-15 13:00:00,75.14,75.15,75.12,75.12,7532.0,64.2089,64.2175,64.1918,64.1918,7532.0
2016-07-15 13:05:00,75.11,75.15,75.1,75.11,6258.0,64.1833,64.2175,64.1747,64.1833,6258.0
2016-07-15 13:10:00,75.11,75.15,75.11,75.13,4445.0,64.1833,64.2175,64.1833,64.2004,4445.0
2016-07-15 13:15:00,75.14,75.14,75.11,75.12,2700.0,64.2089,64.2089,64.1833,64.1918,2700.0
2016-07-15 13:20:00,75.13,75.14,75.13,75.14,2300.0,64.2004,64.2089,64.2004,64.2089,2300.0
2016-07-15 13:25:00,75.13,75.14,75.13,75.13,1700.0,64.2004,64.2089,64.2004,64.2004,1700.0
2016-07-15 13:30:00,75.14,75.14,75.12,75.14,5974.0,64.2089,64.2089,64.1918,64.2089,5974.0
2016-07-15 13:35:00,75.12,75.13,75.11,75.13,1600.0,64.1918,64.2004,64.1833,64.2004,1600.0
2016-07-15 13:40:00,75.13,75.14,75.12,75.14,2100.0,64.2004,64.2089,64.1918,64.2089,2100.0
2016-07-15 13:45:00,75.13,75.13,75.13,75.13,400.0,64.2004,64.2004,64.2004,64.2004,400.0
2016-07-15 13:50:00,75.12,75.13,75.11,75.13,1765.0,64.1918,64.2004,64.1833,64.2004,1765.0
2016-07-15 13:55:00,75.13,75.15,75.13,75.14,7067.0,64.2004,64.2175,64.2004,64.2089,7067.0
2016-07-15 14:00:00,75.14,75.15,75.12,75.14,5113.0,64.2089,64.2175,64.1918,64.2089,5113.0
2016-07-15 14:05:00,75.14,75.14,75.12,75.12,1200.0,64.2089,64.2089,64.1918,64.1918,1200.0
2016-07-15 14:10:00,75.14,75.14,75.12,75.14,3786.0,64.2089,64.2089,64.1918,64.2089,3786.0
2016-07-15 14:15:00,75.14,75.15,75.14,75.14,23508.0,64.2089,64.2175,64.2089,64.2089,23508.0
2016-07-15 14:20:00,75.13,75.14,75.13,75.13,2300.0,64.2004,64.2089,64.2004,64.2004,2300.0
2016-07-15 14:25:00,75.13,75.15,75.13,75.13,5616.0,64.2004,64.2175,64.2004,64.2004,5616.0
2016-07-15 14:30:00,75.14,75.15,75.12,75.13,7778.0,64.2089,64.2175,64.1918,64.2004,7778.0
2016-07-15 14:35:00,75.13,75.15,75.13,75.15,9632.0,64.2004,64.2175,64.2004,64.2175,9632.0
2016-07-15 14:40:00,75.15,75.2,75.15,75.19,1800.0,64.2175,64.2602,64.2175,64.2516,1800.0
2016-07-15 14:45:00,75.2,75.26,75.2,75.26,2868.0,64.2602,64.3115,64.2602,64.3115,2868.0
2016-07-15 14:50:00,75.25,75.26,75.15,75.16,55818.0,64.3029,64.3115,64.2175,64.226,55818.0
2016-07-15 14:55:00,75.16,75.19,75.14,75.18,9500.0,64.226,64.2516,64.2089,64.2431,9500.0
2016-07-15 15:00:00,75.18,75.18,75.12,75.14,31225.0,64.2431,64.2431,64.1918,64.2089,31225.0
2016-07-15 15:05:00,75.14,75.14,75.08,75.1,27688.0,64.2089,64.2089,64.1576,64.1747,27688.0
2016-07-15 15:10:00,75.1,75.11,75.03,75.05,66695.0,64.1747,64.1833,64.1149,64.132,66695.0
2016-07-15 15:15:00,75.05,75.06,75.03,75.05,22998.0,64.132,64.1405,64.1149,64.132,22998.0
2016-07-15 15:20:00,75.05,75.08,75.04,75.08,19100.0,64.132,64.1576,64.1235,64.1576,19100.0
2016-07-15 15:25:00,75.08,75.08,75.03,75.05,53263.0,64.1576,64.1576,64.1149,64.132,53263.0
2016-07-15 15:30:00,75.06,75.06,74.99,75.0,124987.0,64.1405,64.1405,64.0807,64.0893,124987.0
2016-07-15 15:35:00,75.0,75.01,74.98,74.99,35800.0,64.0893,64.0978,64.0722,64.0807,35800.0
2016-07-15 15:40:00,74.98,75.01,74.96,75.0,50038.0,64.0722,64.0978,64.0551,64.0893,50038.0
2016-07-15 15:45:00,74.99,75.06,74.98,75.06,11000.0,64.0807,64.1405,64.0722,64.1405,11000.0
2016-07-15 15:50:00,75.07,75.09,75.05,75.07,33227.0,64.1491,64.1662,64.132,64.1491,33227.0
2016-07-15 15:55:00,75.08,75.14,75.07,75.1,80501.0,64.1576,64.2089,64.1491,64.1747,80501.0
2016-07-18 09:30:00,75.31,75.72,75.31,75.63,29644.0,64.3542,64.7045,64.3542,64.6276,29644.0
2016-07-18 09:35:00,75.66,75.73,75.59,75.63,21581.0,64.6533,64.7131,64.5934,64.6276,21581.0
2016-07-18 09:40:00,75.63,75.64,75.33,75.35,9330.0,64.6276,64.6362,64.3713,64.3884,9330.0
2016-07-18 09:45:00,75.31,75.33,75.18,75.18,10464.0,64.3542,64.3713,64.2431,64.2431,10464.0
2016-07-18 09:50:00,75.24,75.38,75.24,75.37,13500.0,64.2944,64.414,64.2944,64.4055,13500.0
2016-07-18 09:55:00,75.4,75.49,75.37,75.49,10600.0,64.4311,64.508,64.4055,64.508,10600.0
2016-07-18 10:00:00,75.49,75.61,75.47,75.49,4430.0,64.508,64.6105,64.4909,64.508,4430.0
2016-07-18 10:05:00,75.5,75.58,75.48,75.56,7332.0,64.5165,64.5849,64.4994,64.5678,7332.0
2016-07-18 10:10:00,75.57,75.61,75.56,75.57,10014.0,64.5764,64.6105,64.5678,64.5764,10014.0
2016-07-18 10:15:00,75.58,75.62,75.56,75.61,10844.0,64.5849,64.6191,64.5678,64.6105,10844.0
2016-07-18 10:20:00,75.62,75.64,75.59,75.59,6517.0,64.6191,64.6362,64.5934,64.5934,6517.0
2016-07-18 10:25:00,75.59,75.62,75.59,75.62,2023.0,64.5934,64.6191,64.5934,64.6191,2023.0
2016-07-18 10:30:00,75.62,75.69,75.62,75.65,11151.0,64.6191,64.6789,64.6191,64.6447,11151.0
2016-07-18 10:35:00,75.65,75.68,75.63,75.67,3100.0,64.6447,64.6704,64.6276,64.6618,3100.0
2016-07-18 10:40:00,75.67,75.68,75.63,75.67,5564.0,64.6618,64.6704,64.6276,64.6618,5564.0
2016-07-18 10:45:00,75.68,75.69,75.66,75.66,5300.0,64.6704,64.6789,64.6533,64.6533,5300.0
2016-07-18 10:50:00,75.67,75.68,75.64,75.65,10011.0,64.6618,64.6704,64.6362,64.6447,10011.0
2016-07-18 10:55:00,75.65,75.68,75.64,75.67,4324.0,64.6447,64.6704,64.6362,64.6618,4324.0
2016-07-18 11:00:00,75.68,75.71,75.64,75.7,12915.0,64.6704,64.696,64.6362,64.6874,12915.0
2016-07-18 11:05:00,75.72,75.73,75.71,75.71,3600.0,64.7045,64.7131,64.696,64.696,3600.0
2016-07-18 11:10:00,75.72,75.75,75.7,75.7,5400.0,64.7045,64.7302,64.6874,64.6874,5400.0
2016-07-18 11:15:00,75.71,75.73,75.7,75.72,4002.0,64.696,64.7131,64.6874,64.7045,4002.0
2016-07-18 11:20:00,75.72,75.74,75.7,75.72,4776.0,64.7045,64.7216,64.6874,64.7045,4776.0
2016-07-18 11:25:00,75.73,75.76,75.68,75.68,5400.0,64.7131,64.7387,64.6704,64.6704,5400.0
2016-07-18 11:30:00,75.69,75.7,75.56,75.56,4400.0,64.6789,64.6874,64.5678,64.5678,4400.0
2016-07-18 11:35:00,75.57,75.66,75.57,75.66,3264.0,64.5764,64.6533,64.5764,64.6533,3264.0
2016-07-18 11:40:00,75.67,75.7,75.66,75.7,1670.0,64.6618,64.6874,64.6533,64.6874,1670.0
2016-07-18 11:45:00,75.7,75.73,75.69,75.72,1500.0,64.6874,64.7131,64.6789,64.7045,1500.0
2016-07-18 11:50:00,75.74,75.74,75.71,75.71,3500.0,64.7216,64.7216,64.696,64.696,3500.0
2016-07-18 11:55:00,75.72,75.73,75.67,75.67,2443.0,64.7045,64.7131,64.6618,64.6618,2443.0
2016-07-18 12:00:00,75.64,75.66,75.61,75.63,2500.0,64.6362,64.6533,64.6105,64.6276,2500.0
2016-07-18 12:05:00,75.63,75.64,75.62,75.64,3398.0,64.6276,64.6362,64.6191,64.6362,3398.0
2016-07-18 12:10:00,75.64,75.66,75.63,75.66,5300.0,64.6362,64.6533,64.6276,64.6533,5300.0
2016-07-18 12:15:00,75.66,75.67,75.6,75.6,2960.0,64.6533,64.6618,64.602,64.602,2960.0
2016-07-18 12:20:00,75.59,75.61,75.58,75.61,1400.0,64.5934,64.6105,64.5849,64.6105,1400.0
2016-07-18 12:25:00,75.62,75.64,75.6,75.64,2613.0,64.6191,64.6362,64.602,64.6362,2613.0
2016-07-18 12:30:00,75.63,75.65,75.61,75.64,7440.0,64.6276,64.6447,64.6105,64.6362,7440.0
2016-07-18 12:35:00,75.64,75.64,75.6,75.64,4000.0,64.6362,64.6362,64.602,64.6362,4000.0
2016-07-18 12:40:00,75.64,75.68,75.64,75.67,2500.0,64.6362,64.6704,64.6362,64.6618,2500.0
2016-07-18 12:45:00,75.67,75.68,75.66,75.67,1500.0,64.6618,64.6704,64.6533,64.6618,1500.0
2016-07-18 12:50:00,75.67,75.69,75.62,75.62,4814.0,64.6618,64.6789,64.6191,64.6191,4814.0
2016-07-18 12:55:00,75.59,75.59,75.55,75.59,3300.0,64.5934,64.5934,64.5593,64.5934,3300.0
2016-07-18 13:00:00,75.59,75.62,75.59,75.6,1200.0,64.5934,64.6191,64.5934,64.602,1200.0
2016-07-18 13:05:00,75.61,75.61,75.58,75.58,1800.0,64.6105,64.6105,64.5849,64.5849,1800.0
2016-07-18 13:10:00,75.58,75.61,75.54,75.54,15129.0,64.5849,64.6105,64.5507,64.5507,15129.0
2016-07-18 13:15:00,75.53,75.55,75.5,75.52,6699.0,64.5422,64.5593,64.5165,64.5336,6699.0
2016-07-18 13:20:00,75.52,75.57,75.52,75.54,3198.0,64.5336,64.5764,64.5336,64.5507,3198.0
2016-07-18 13:25:00,75.54,75.6,75.54,75.59,16400.0,64.5507,64.602,64.5507,64.5934,16400.0
2016-07-18 13:30:00,75.59,75.62,75.59,75.62,5103.0,64.5934,64.6191,64.5934,64.6191,5103.0
2016-07-18 13:35:00,75.62,75.7,75.62,75.69,3800.0,64.6191,64.6874,64.6191,64.6789,3800.0
2016-07-18 13:40:00,75.7,75.7,75.67,75.7,1423.0,64.6874,64.6874,64.6618,64.6874,1423.0
2016-07-18 13:45:00,75.72,75.72,75.68,75.69,1800.0,64.7045,64.7045,64.6704,64.6789,1800.0
2016-07-18 13:50:00,75.69,75.73,75.69,75.73,4557.0,64.6789,64.7131,64.6789,64.7131,4557.0
2016-07-18 13:55:00,75.73,75.76,75.73,75.76,2200.0,64.7131,64.7387,64.7131,64.7387,2200.0
2016-07-18 14:00:00,75.76,75.77,75.75,75.76,680.0,64.7387,64.7473,64.7302,64.7387,680.0
2016-07-18 14:05:00,75.77,75.79,75.76,75.76,2500.0,64.7473,64.7644,64.7387,64.7387,2500.0
2016-07-18 14:10:00,75.78,75.78,75.76,75.76,900.0,64.7558,64.7558,64.7387,64.7387,900.0
2016-07-18 14:15:00,75.76,75.76,75.69,75.69,3180.0,64.7387,64.7387,64.6789,64.6789,3180.0
2016-07-18 14:20:00,75.67,75.7,75.66,75.69,1500.0,64.6618,64.6874,64.6533,64.6789,1500.0
2016-07-18 14:25:00,75.69,75.7,75.67,75.69,1900.0,64.6789,64.6874,64.6618,64.6789,1900.0
2016-07-18 14:30:00,75.69,75.69,75.64,75.64,1900.0,64.6789,64.6789,64.6362,64.6362,1900.0
2016-07-18 14:35:00,75.63,75.67,75.62,75.66,2400.0,64.6276,64.6618,64.6191,64.6533,2400.0
2016-07-18 14:40:00,75.67,75.69,75.66,75.68,2469.0,64.6618,64.6789,64.6533,64.6704,2469.0
2016-07-18 14:45:00,75.68,75.72,75.67,75.72,6900.0,64.6704,64.7045,64.6618,64.7045,6900.0
2016-07-18 14:50:00,75.72,75.74,75.71,75.73,6013.0,64.7045,64.7216,64.696,64.7131,6013.0
2016-07-18 14:55:00,75.72,75.74,75.72,75.74,5601.0,64.7045,64.7216,64.7045,64.7216,5601.0
2016-07-18 15:00:00,75.75,75.76,75.7,75.71,8972.0,64.7302,64.7387,64.6874,64.696,8972.0
2016-07-18 15:05:00,75.71,75.72,75.7,75.7,4233.0,64.696,64.7045,64.6874,64.6874,4233.0
2016-07-18 15:10:00,75.71,75.72,75.69,75.69,8625.0,64.696,64.7045,64.6789,64.6789,8625.0
2016-07-18 15:15:00,75.69,75.73,75.69,75.73,11063.0,64.6789,64.7131,64.6789,64.7131,11063.0
2016-07-18 15:20:00,75.73,75.73,75.66,75.66,10776.0,64.7131,64.7131,64.6533,64.6533,10776.0
2016-07-18 15:25:00,75.66,75.68,75.65,75.66,4061.0,64.6533,64.6704,64.6447,64.6533,4061.0
2016-07-18 15:30:00,75.67,75.7,75.66,75.67,11027.0,64.6618,64.6874,64.6533,64.6618,11027.0
2016-07-18 15:35:00,75.66,75.66,75.6,75.6,7950.0,64.6533,64.6533,64.602,64.602,7950.0
2016-07-18 15:40:00,75.6,75.64,75.6,75.63,6640.0,64.602,64.6362,64.602,64.6276,6640.0
2016-07-18 15:45:00,75.63,75.66,75.63,75.66,5712.0,64.6276,64.6533,64.6276,64.6533,5712.0
2016-07-18 15:50:00,75.67,75.81,75.66,75.8,43635.0,64.6618,64.7814,64.6533,64.7729,43635.0
2016-07-18 15:55:00,75.8,75.93,75.79,75.93,108343.0,64.7729,64.884,64.7644,64.884,108343.0
2016-07-19 09:30:00,75.7,75.71,75.7,75.71,3866.0,64.6874,64.696,64.6874,64.696,3866.0
2016-07-19 09:35:00,75.85,75.85,75.76,75.76,400.0,64.8156,64.8156,64.7387,64.7387,400.0
2016-07-19 09:40:00,75.76,75.78,75.63,75.65,4093.0,64.7387,64.7558,64.6276,64.6447,4093.0
2016-07-19 09:45:00,75.61,75.72,75.61,75.72,5090.0,64.6105,64.7045,64.6105,64.7045,5090.0
2016-07-19 09:50:00,75.7,75.81,75.67,75.76,3517.0,64.6874,64.7814,64.6618,64.7387,3517.0
2016-07-19 09:55:00,75.79,75.85,75.75,75.82,8332.0,64.7644,64.8156,64.7302,64.79,8332.0
2016-07-19 10:00:00,75.81,75.81,75.65,75.69,11900.0,64.7814,64.7814,64.6447,64.6789,11900.0
2016-07-19 10:05:00,75.69,75.83,75.69,75.83,1900.0,64.6789,64.7985,64.6789,64.7985,1900.0
2016-07-19 10:10:00,75.84,75.86,75.76,75.81,7000.0,64.8071,64.8242,64.7387,64.7814,7000.0
2016-07-19 10:15:00,75.82,75.83,75.79,75.81,4400.0,64.79,64.7985,64.7644,64.7814,4400.0
2016-07-19 10:20:00,75.8,75.81,75.77,75.81,5413.0,64.7729,64.7814,64.7473,64.7814,5413.0
2016-07-19 10:25:00,75.82,75.85,75.82,75.83,2800.0,64.79,64.8156,64.79,64.7985,2800.0
2016-07-19 10:30:00,75.82,75.93,75.82,75.91,4200.0,64.79,64.884,64.79,64.8669,4200.0
2016-07-19 10:35:00,75.91,75.92,75.87,75.88,2000.0,64.8669,64.8754,64.8327,64.8413,2000.0
2016-07-19 10:40:00,75.88,75.92,75.88,75.92,3509.0,64.8413,64.8754,64.8413,64.8754,3509.0
2016-07-19 10:45:00,75.93,75.93,75.89,75.93,5970.0,64.884,64.884,64.8498,64.884,5970.0
2016-07-19 10:50:00,75.93,76.0,75.93,75.98,8910.0,64.884,64.9438,64.884,64.9267,8910.0
2016-07-19 10:55:00,75.97,76.04,75.97,76.04,13113.0,64.9182,64.978,64.9182,64.978,13113.0
2016-07-19 11:00:00,76.05,76.12,76.04,76.08,10199.0,64.9865,65.0463,64.978,65.0122,10199.0
2016-07-19 11:05:00,76.09,76.15,76.09,76.12,26800.0,65.0207,65.072,65.0207,65.0463,26800.0
2016-07-19 11:10:00,76.12,76.17,76.11,76.15,12025.0,65.0463,65.0891,65.0378,65.072,12025.0
2016-07-19 11:15:00,76.16,76.16,76.11,76.11,18754.0,65.0805,65.0805,65.0378,65.0378,18754.0
2016-07-19 11:20:00,76.11,76.13,76.1,76.13,4221.0,65.0378,65.0549,65.0293,65.0549,4221.0
2016-07-19 11:25:00,76.13,76.15,76.13,76.14,3800.0,65.0549,65.072,65.0549,65.0634,3800.0
2016-07-19 11:30:00,76.14,76.15,76.13,76.13,4104.0,65.0634,65.072,65.0549,65.0549,4104.0
2016-07-19 11:35:00,76.12,76.12,76.07,76.12,12309.0,65.0463,65.0463,65.0036,65.0463,12309.0
2016-07-19 11:40:00,76.12,76.18,76.12,76.15,2974.0,65.0463,65.0976,65.0463,65.072,2974.0
2016-07-19 11:45:00,76.13,76.14,76.08,76.1,4200.0,65.0549,65.0634,65.0122,65.0293,4200.0
2016-07-19 11:50:00,76.1,76.1,76.05,76.09,2500.0,65.0293,65.0293,64.9865,65.0207,2500.0
2016-07-19 11:55:00,76.09,76.1,76.05,76.05,4200.0,65.0207,65.0293,64.9865,64.9865,4200.0
2016-07-19 12:00:00,76.04,76.05,76.0,76.01,2400.0,64.978,64.9865,64.9438,64.9523,2400.0
2016-07-19 12:05:00,76.01,76.05,76.0,76.05,3501.0,64.9523,64.9865,64.9438,64.9865,3501.0
2016-07-19 12:10:00,76.06,76.08,76.05,76.08,3592.0,64.9951,65.0122,64.9865,65.0122,3592.0
2016-07-19 12:15:00,76.09,76.1,76.08,76.08,2696.0,65.0207,65.0293,65.0122,65.0122,2696.0
2016-07-19 12:20:00,76.09,76.09,76.06,76.08,1500.0,65.0207,65.0207,64.9951,65.0122,1500.0
2016-07-19 12:25:00,76.07,76.08,76.01,76.03,4666.0,65.0036,65.0122,64.9523,64.9694,4666.0
2016-07-19 12:30:00,76.02,76.04,76.02,76.03,1300.0,64.9609,64.978,64.9609,64.9694,1300.0
2016-07-19 12:35:00,76.04,76.04,76.02,76.04,1663.0,64.978,64.978,64.9609,64.978,1663.0
2016-07-19 12:40:00,76.04,76.04,76.03,76.03,1800.0,64.978,64.978,64.9694,64.9694,1800.0
2016-07-19 12:45:00,76.04,76.06,76.04,76.06,1760.0,64.978,64.9951,64.978,64.9951,1760.0
2016-07-19 12:50:00,76.06,76.06,76.03,76.04,2800.0,64.9951,64.9951,64.9694,64.978,2800.0
2016-07-19 12:55:00,76.04,76.04,76.01,76.02,1838.0,64.978,64.978,64.9523,64.9609,1838.0
2016-07-19 13:00:00,76.01,76.02,75.99,75.99,2700.0,64.9523,64.9609,64.9353,64.9353,2700.0
2016-07-19 13:05:00,75.99,75.99,75.96,75.97,1200.0,64.9353,64.9353,64.9096,64.9182,1200.0
2016-07-19 13:10:00,75.96,75.97,75.96,75.96,400.0,64.9096,64.9182,64.9096,64.9096,400.0
2016-07-19 13:15:00,75.95,75.96,75.92,75.93,5100.0,64.9011,64.9096,64.8754,64.884,5100.0
2016-07-19 13:20:00,75.93,75.95,75.92,75.92,2373.0,64.884,64.9011,64.8754,64.8754,2373.0
2016-07-19 13:25:00,75.9,75.91,75.87,75.88,2057.0,64.8583,64.8669,64.8327,64.8413,2057.0
2016-07-19 13:30:00,75.91,75.95,75.9,75.95,1200.0,64.8669,64.9011,64.8583,64.9011,1200.0
2016-07-19 13:35:00,75.94,75.96,75.94,75.95,4119.0,64.8925,64.9096,64.8925,64.9011,4119.0
2016-07-19 13:40:00,75.94,75.94,75.92,75.92,1200.0,64.8925,64.8925,64.8754,64.8754,1200.0
2016-07-19 13:45:00,75.93,75.96,75.93,75.93,2800.0,64.884,64.9096,64.884,64.884,2800.0
2016-07-19 13:50:00,75.95,75.95,75.92,75.93,1600.0,64.9011,64.9011,64.8754,64.884,1600.0
2016-07-19 13:55:00,75.94,75.95,75.92,75.92,4100.0,64.8925,64.9011,64.8754,64.8754,4100.0
2016-07-19 14:00:00,75.92,75.92,75.9,75.91,1363.0,64.8754,64.8754,64.8583,64.8669,1363.0
2016-07-19 14:05:00,75.91,75.96,75.91,75.96,3900.0,64.8669,64.9096,64.8669,64.9096,3900.0
2016-07-19 14:10:00,75.98,75.98,75.97,75.97,585.0,64.9267,64.9267,64.9182,64.9182,585.0
2016-07-19 14:15:00,75.98,75.99,75.95,75.95,4096.0,64.9267,64.9353,64.9011,64.9011,4096.0
2016-07-19 14:20:00,75.94,75.95,75.94,75.95,200.0,64.8925,64.9011,64.8925,64.9011,200.0
2016-07-19 14:25:00,75.94,75.95,75.94,75.95,1100.0,64.8925,64.9011,64.8925,64.9011,1100.0
2016-07-19 14:30:00,75.95,75.95,75.94,75.94,800.0,64.9011,64.9011,64.8925,64.8925,800.0
2016-07-19 14:35:00,75.94,75.94,75.9,75.9,4416.0,64.8925,64.8925,64.8583,64.8583,4416.0
2016-07-19 14:40:00,75.91,75.93,75.9,75.91,5757.0,64.8669,64.884,64.8583,64.8669,5757.0
2016-07-19 14:45:00,75.9,75.91,75.89,75.9,2275.0,64.8583,64.8669,64.8498,64.8583,2275.0
2016-07-19 14:50:00,75.91,75.91,75.83,75.84,19718.0,64.8669,64.8669,64.7985,64.8071,19718.0
2016-07-19 14:55:00,75.83,75.83,75.82,75.82,420.0,64.7985,64.7985,64.79,64.79,420.0
2016-07-19 15:00:00,75.81,75.83,75.81,75.81,3320.0,64.7814,64.7985,64.7814,64.7814,3320.0
2016-07-19 15:05:00,75.82,75.85,75.81,75.85,10100.0,64.79,64.8156,64.7814,64.8156,10100.0
2016-07-19 15:10:00,75.86,75.88,75.85,75.87,9845.0,64.8242,64.8413,64.8156,64.8327,9845.0
2016-07-19 15:15:00,75.87,75.9,75.86,75.9,6678.0,64.8327,64.8583,64.8242,64.8583,6678.0
2016-07-19 15:20:00,75.9,75.91,75.9,75.91,5242.0,64.8583,64.8669,64.8583,64.8669,5242.0
2016-07-19 15:25:00,75.91,75.92,75.9,75.91,6866.0,64.8669,64.8754,64.8583,64.8669,6866.0
2016-07-19 15:30:00,75.91,75.93,75.9,75.91,12161.0,64.8669,64.884,64.8583,64.8669,12161.0
2016-07-19 15:35:00,75.91,75.92,75.87,75.87,10384.0,64.8669,64.8754,64.8327,64.8327,10384.0
2016-07-19 15:40:00,75.87,75.89,75.86,75.89,9841.0,64.8327,64.8498,64.8242,64.8498,9841.0
2016-07-19 15:45:00,75.89,75.92,75.88,75.92,20086.0,64.8498,64.8754,64.8413,64.8754,20086.0
2016-07-19 15:50:00,75.91,75.92,75.9,75.92,24343.0,64.8669,64.8754,64.8583,64.8754,24343.0
2016-07-19 15:55:00,75.92,75.97,75.88,75.95,57402.0,64.8754,64.9182,64.8413,64.9011,57402.0
2016-07-20 09:30:00,76.0,76.0,75.82,75.96,5090.0,64.9438,64.9438,64.79,64.9096,5090.0
2016-07-20 09:35:00,75.87,75.87,75.87,75.87,100.0,64.8327,64.8327,64.8327,64.8327,100.0
2016-07-20 09:40:00,76.0,76.0,75.95,75.95,209.0,64.9438,64.9438,64.9011,64.9011,209.0
2016-07-20 09:45:00,75.97,76.06,75.97,76.04,4900.0,64.9182,64.9951,64.9182,64.978,4900.0
2016-07-20 09:50:00,76.04,76.07,76.02,76.07,3800.0,64.978,65.0036,64.9609,65.0036,3800.0
2016-07-20 09:55:00,76.08,76.13,76.06,76.13,2003.0,65.0122,65.0549,64.9951,65.0549,2003.0
2016-07-20 10:00:00,76.15,76.3,76.14,76.28,5199.0,65.072,65.2002,65.0634,65.1831,5199.0
2016-07-20 10:05:00,76.29,76.29,76.21,76.21,2100.0,65.1916,65.1916,65.1233,65.1233,2100.0
2016-07-20 10:10:00,76.23,76.27,76.23,76.24,1800.0,65.1403,65.1745,65.1403,65.1489,1800.0
2016-07-20 10:15:00,76.23,76.31,76.23,76.31,5720.0,65.1403,65.2087,65.1403,65.2087,5720.0
2016-07-20 10:20:00,76.3,76.36,76.26,76.34,6111.0,65.2002,65.2514,65.166,65.2343,6111.0
2016-07-20 10:25:00,76.35,76.42,76.34,76.42,3497.0,65.2429,65.3027,65.2343,65.3027,3497.0
2016-07-20 10:30:00,76.42,76.46,76.37,76.46,4138.0,65.3027,65.3369,65.26,65.3369,4138.0
2016-07-20 10:35:00,76.45,76.54,76.45,76.54,8179.0,65.3283,65.4052,65.3283,65.4052,8179.0
2016-07-20 10:40:00,76.56,76.6,76.52,76.52,2380.0,65.4223,65.4565,65.3882,65.3882,2380.0
2016-07-20 10:45:00,76.51,76.59,76.49,76.5,3746.0,65.3796,65.448,65.3625,65.3711,3746.0
2016-07-20 10:50:00,76.49,76.54,76.48,76.54,921.0,65.3625,65.4052,65.354,65.4052,921.0
2016-07-20 10:55:00,76.53,76.58,76.53,76.57,2491.0,65.3967,65.4394,65.3967,65.4309,2491.0
2016-07-20 11:00:00,76.56,76.58,76.53,76.54,6755.0,65.4223,65.4394,65.3967,65.4052,6755.0
2016-07-20 11:05:00,76.54,76.55,76.53,76.53,3692.0,65.4052,65.4138,65.3967,65.3967,3692.0
2016-07-20 11:10:00,76.53,76.55,76.51,76.53,4314.0,65.3967,65.4138,65.3796,65.3967,4314.0
2016-07-20 11:15:00,76.54,76.57,76.54,76.56,1600.0,65.4052,65.4309,65.4052,65.4223,1600.0
2016-07-20 11:20:00,76.56,76.58,76.55,76.56,2000.0,65.4223,65.4394,65.4138,65.4223,2000.0
2016-07-20 11:25:00,76.56,76.61,76.56,76.61,8677.0,65.4223,65.4651,65.4223,65.4651,8677.0
2016-07-20 11:30:00,76.61,76.62,76.54,76.56,5954.0,65.4651,65.4736,65.4052,65.4223,5954.0
2016-07-20 11:35:00,76.57,76.61,76.55,76.61,4204.0,65.4309,65.4651,65.4138,65.4651,4204.0
2016-07-20 11:40:00,76.61,76.66,76.59,76.64,3368.0,65.4651,65.5078,65.448,65.4907,3368.0
2016-07-20 11:45:00,76.62,76.67,76.6,76.67,6487.0,65.4736,65.5163,65.4565,65.5163,6487.0
2016-07-20 11:50:00,76.67,76.67,76.64,76.65,1808.0,65.5163,65.5163,65.4907,65.4992,1808.0
2016-07-20 11:55:00,76.66,76.7,76.65,76.65,6078.0,65.5078,65.542,65.4992,65.4992,6078.0
2016-07-20 12:00:00,76.65,76.65,76.55,76.56,13224.0,65.4992,65.4992,65.4138,65.4223,13224.0
2016-07-20 12:05:00,76.52,76.52,76.48,76.52,7099.0,65.3882,65.3882,65.354,65.3882,7099.0
2016-07-20 12:10:00,76.51,76.6,76.51,76.56,11509.0,65.3796,65.4565,65.3796,65.4223,11509.0
2016-07-20 12:15:00,76.56,76.64,76.55,76.64,30297.0,65.4223,65.4907,65.4138,65.4907,30297.0
2016-07-20 12:20:00,76.64,76.67,76.61,76.61,18085.0,65.4907,65.5163,65.4651,65.4651,18085.0
2016-07-20 12:25:00,76.62,76.63,76.61,76.62,9366.0,65.4736,65.4822,65.4651,65.4736,9366.0
2016-07-20 12:30:00,76.61,76.64,76.61,76.63,4200.0,65.4651,65.4907,65.4651,65.4822,4200.0
2016-07-20 12:35:00,76.61,76.61,76.57,76.57,2200.0,65.4651,65.4651,65.4309,65.4309,2200.0
2016-07-20 12:40:00,76.58,76.62,76.58,76.61,2727.0,65.4394,65.4736,65.4394,65.4651,2727.0
2016-07-20 12:45:00,76.64,76.66,76.64,76.66,1373.0,65.4907,65.5078,65.4907,65.5078,1373.0
2016-07-20 12:50:00,76.66,76.69,76.66,76.67,10188.0,65.5078,65.5334,65.5078,65.5163,10188.0
2016-07-20 12:55:00,76.67,76.71,76.67,76.7,7952.0,65.5163,65.5505,65.5163,65.542,7952.0
2016-07-20 13:00:00,76.67,76.67,76.62,76.63,8217.0,65.5163,65.5163,65.4736,65.4822,8217.0
2016-07-20 13:05:00,76.63,76.64,76.62,76.64,3985.0,65.4822,65.4907,65.4736,65.4907,3985.0
2016-07-20 13:10:00,76.63,76.66,76.63,76.66,3914.0,65.4822,65.5078,65.4822,65.5078,3914.0
2016-07-20 13:15:00,76.66,76.66,76.64,76.65,1909.0,65.5078,65.5078,65.4907,65.4992,1909.0
2016-07-20 13:20:00,76.64,76.68,76.64,76.67,11567.0,65.4907,65.5249,65.4907,65.5163,11567.0
2016-07-20 13:25:00,76.71,76.77,76.71,76.77,4333.0,65.5505,65.6018,65.5505,65.6018,4333.0
2016-07-20 13:30:00,76.77,76.78,76.75,76.75,8958.0,65.6018,65.6103,65.5847,65.5847,8958.0
2016-07-20 13:35:00,76.75,76.76,76.75,76.76,5400.0,65.5847,65.5932,65.5847,65.5932,5400.0
2016-07-20 13:40:00,76.76,76.78,76.76,76.77,2906.0,65.5932,65.6103,65.5932,65.6018,2906.0
2016-07-20 13:45:00,76.76,76.76,76.72,76.74,6680.0,65.5932,65.5932,65.5591,65.5761,6680.0
2016-07-20 13:50:00,76.74,76.75,76.7,76.71,2803.0,65.5761,65.5847,65.542,65.5505,2803.0
2016-07-20 13:55:00,76.71,76.75,76.71,76.75,4387.0,65.5505,65.5847,65.5505,65.5847,4387.0
2016-07-20 14:00:00,76.75,76.75,76.71,76.71,2800.0,65.5847,65.5847,65.5505,65.5505,2800.0
2016-07-20 14:05:00,76.69,76.74,76.69,76.73,2700.0,65.5334,65.5761,65.5334,65.5676,2700.0
2016-07-20 14:10:00,76.73,76.73,76.71,76.73,2692.0,65.5676,65.5676,65.5505,65.5676,2692.0
2016-07-20 14:15:00,76.73,76.75,76.73,76.74,4807.0,65.5676,65.5847,65.5676,65.5761,4807.0
2016-07-20 14:20:00,76.74,76.74,76.72,76.73,2077.0,65.5761,65.5761,65.5591,65.5676,2077.0
2016-07-20 14:25:00,76.74,76.75,76.73,76.74,2200.0,65.5761,65.5847,65.5676,65.5761,2200.0
2016-07-20 14:30:00,76.73,76.76,76.73,76.76,9248.0,65.5676,65.5932,65.5676,65.5932,9248.0
2016-07-20 14:35:00,76.76,76.82,76.76,76.82,4678.0,65.5932,65.6445,65.5932,65.6445,4678.0
2016-07-20 14:40:00,76.83,76.86,76.83,76.85,9779.0,65.6531,65.6787,65.6531,65.6701,9779.0
2016-07-20 14:45:00,76.86,76.87,76.85,76.87,5167.0,65.6787,65.6872,65.6701,65.6872,5167.0
2016-07-20 14:50:00,76.88,76.89,76.83,76.84,9602.0,65.6958,65.7043,65.6531,65.6616,9602.0
2016-07-20 14:55:00,76.84,76.9,76.84,76.85,28263.0,65.6616,65.7129,65.6616,65.6701,28263.0
2016-07-20 15:00:00,76.85,76.85,76.78,76.79,3120.0,65.6701,65.6701,65.6103,65.6189,3120.0
2016-07-20 15:05:00,76.78,76.8,76.77,76.78,1800.0,65.6103,65.6274,65.6018,65.6103,1800.0
2016-07-20 15:10:00,76.78,76.83,76.78,76.83,2300.0,65.6103,65.6531,65.6103,65.6531,2300.0
2016-07-20 15:15:00,76.82,76.82,76.78,76.79,1233.0,65.6445,65.6445,65.6103,65.6189,1233.0
2016-07-20 15:20:00,76.79,76.79,76.71,76.73,3585.0,65.6189,65.6189,65.5505,65.5676,3585.0
2016-07-20 15:25:00,76.72,76.72,76.67,76.69,4200.0,65.5591,65.5591,65.5163,65.5334,4200.0
2016-07-20 15:30:00,76.69,76.7,76.68,76.69,3490.0,65.5334,65.542,65.5249,65.5334,3490.0
2016-07-20 15:35:00,76.69,76.73,76.69,76.72,5668.0,65.5334,65.5676,65.5334,65.5591,5668.0
2016-07-20 15:40:00,76.72,76.76,76.7,76.72,3999.0,65.5591,65.5932,65.542,65.5591,3999.0
2016-07-20 15:45:00,76.73,76.74,76.71,76.71,3391.0,65.5676,65.5761,65.5505,65.5505,3391.0
2016-07-20 15:50:00,76.71,76.74,76.71,76.72,8265.0,65.5505,65.5761,65.5505,65.5591,8265.0
2016-07-20 15:55:00,76.72,76.73,76.68,76.7,15207.0,65.5591,65.5676,65.5249,65.542,15207.0
2016-07-21 09:30:00,76.47,76.5,76.27,76.37,7231.0,65.3454,65.3711,65.1745,65.26,7231.0
2016-07-21 09:35:00,76.38,76.44,76.38,76.44,726.0,65.2685,65.3198,65.2685,65.3198,726.0
2016-07-21 09:40:00,76.32,76.43,76.32,76.42,2837.0,65.2172,65.3112,65.2172,65.3027,2837.0
2016-07-21 09:45:00,76.41,76.47,76.34,76.38,6081.0,65.2942,65.3454,65.2343,65.2685,6081.0
2016-07-21 09:50:00,76.41,76.42,76.34,76.35,5343.0,65.2942,65.3027,65.2343,65.2429,5343.0
2016-07-21 09:55:00,76.35,76.41,76.31,76.32,4500.0,65.2429,65.2942,65.2087,65.2172,4500.0
2016-07-21 10:00:00,76.3,76.45,76.3,76.45,7821.0,65.2002,65.3283,65.2002,65.3283,7821.0
2016-07-21 10:05:00,76.45,76.48,76.42,76.43,6004.0,65.3283,65.354,65.3027,65.3112,6004.0
2016-07-21 10:10:00,76.48,76.5,76.45,76.46,6215.0,65.354,65.3711,65.3283,65.3369,6215.0
2016-07-21 10:15:00,76.47,76.47,76.31,76.31,8777.0,65.3454,65.3454,65.2087,65.2087,8777.0
2016-07-21 10:20:00,76.32,76.37,76.32,76.34,4300.0,65.2172,65.26,65.2172,65.2343,4300.0
2016-07-21 10:25:00,76.34,76.37,76.28,76.34,8046.0,65.2343,65.26,65.1831,65.2343,8046.0
2016-07-21 10:30:00,76.36,76.38,76.33,76.35,4158.0,65.2514,65.2685,65.2258,65.2429,4158.0
2016-07-21 10:35:00,76.33,76.36,76.31,76.36,12846.0,65.2258,65.2514,65.2087,65.2514,12846.0
2016-07-21 10:40:00,76.36,76.48,76.36,76.48,7447.0,65.2514,65.354,65.2514,65.354,7447.0
2016-07-21 10:45:00,76.5,76.51,76.47,76.47,4200.0,65.3711,65.3796,65.3454,65.3454,4200.0
2016-07-21 10:50:00,76.46,76.46,76.44,76.44,7724.0,65.3369,65.3369,65.3198,65.3198,7724.0
2016-07-21 10:55:00,76.4,76.42,76.38,76.39,1373.0,65.2856,65.3027,65.2685,65.2771,1373.0
2016-07-21 11:00:00,76.36,76.37,76.34,76.34,2300.0,65.2514,65.26,65.2343,65.2343,2300.0
2016-07-21 11:05:00,76.33,76.39,76.31,76.39,15835.0,65.2258,65.2771,65.2087,65.2771,15835.0
2016-07-21 11:10:00,76.39,76.41,76.35,76.41,7680.0,65.2771,65.2942,65.2429,65.2942,7680.0
2016-07-21 11:15:00,76.4,76.41,76.4,76.41,3500.0,65.2856,65.2942,65.2856,65.2942,3500.0
2016-07-21 11:20:00,76.41,76.43,76.41,76.42,1760.0,65.2942,65.3112,65.2942,65.3027,1760.0
2016-07-21 11:25:00,76.43,76.47,76.39,76.39,6274.0,65.3112,65.3454,65.2771,65.2771,6274.0
2016-07-21 11:30:00,76.39,76.39,76.36,76.37,5200.0,65.2771,65.2771,65.2514,65.26,5200.0
2016-07-21 11:35:00,76.36,76.36,76.33,76.33,5700.0,65.2514,65.2514,65.2258,65.2258,5700.0
2016-07-21 11:40:00,76.33,76.33,76.28,76.33,15384.0,65.2258,65.2258,65.1831,65.2258,15384.0
2016-07-21 11:45:00,76.31,76.32,76.25,76.25,4410.0,65.2087,65.2172,65.1574,65.1574,4410.0
2016-07-21 11:50:00,76.23,76.23,76.17,76.21,6900.0,65.1403,65.1403,65.0891,65.1233,6900.0
2016-07-21 11:55:00,76.21,76.22,76.19,76.2,1400.0,65.1233,65.1318,65.1062,65.1147,1400.0
2016-07-21 12:00:00,76.21,76.22,76.21,76.21,3400.0,65.1233,65.1318,65.1233,65.1233,3400.0
2016-07-21 12:05:00,76.25,76.26,76.24,76.24,3000.0,65.1574,65.166,65.1489,65.1489,3000.0
2016-07-21 12:10:00,76.24,76.24,76.22,76.22,300.0,65.1489,65.1489,65.1318,65.1318,300.0
2016-07-21 12:15:00,76.23,76.27,76.22,76.27,1659.0,65.1403,65.1745,65.1318,65.1745,1659.0
2016-07-21 12:20:00,76.27,76.28,76.25,76.25,1867.0,65.1745,65.1831,65.1574,65.1574,1867.0
2016-07-21 12:25:00,76.27,76.31,76.26,76.3,2228.0,65.1745,65.2087,65.166,65.2002,2228.0
2016-07-21 12:30:00,76.31,76.31,76.28,76.28,1300.0,65.2087,65.2087,65.1831,65.1831,1300.0
2016-07-21 12:35:00,76.25,76.26,76.23,76.24,7866.0,65.1574,65.166,65.1403,65.1489,7866.0
2016-07-21 12:40:00,76.23,76.23,76.22,76.22,1600.0,65.1403,65.1403,65.1318,65.1318,1600.0
2016-07-21 12:45:00,76.2,76.21,76.2,76.21,1090.0,65.1147,65.1233,65.1147,65.1233,1090.0
2016-07-21 12:50:00,76.21,76.21,76.19,76.2,4310.0,65.1233,65.1233,65.1062,65.1147,4310.0
2016-07-21 12:55:00,76.21,76.23,76.21,76.22,2243.0,65.1233,65.1403,65.1233,65.1318,2243.0
2016-07-21 13:00:00,76.23,76.24,76.21,76.21,2130.0,65.1403,65.1489,65.1233,65.1233,2130.0
2016-07-21 13:05:00,76.19,76.21,76.19,76.21,800.0,65.1062,65.1233,65.1062,65.1233,800.0
2016-07-21 13:10:00,76.2,76.22,76.2,76.21,2100.0,65.1147,65.1318,65.1147,65.1233,2100.0
2016-07-21 13:15:00,76.21,76.25,76.21,76.25,2826.0,65.1233,65.1574,65.1233,65.1574,2826.0
2016-07-21 13:20:00,76.26,76.26,76.24,76.25,800.0,65.166,65.166,65.1489,65.1574,800.0
2016-07-21 13:25:00,76.24,76.25,76.23,76.25,1500.0,65.1489,65.1574,65.1403,65.1574,1500.0
2016-07-21 13:30:00,76.26,76.26,76.23,76.23,1200.0,65.166,65.166,65.1403,65.1403,1200.0
2016-07-21 13:35:00,76.24,76.24,76.23,76.23,400.0,65.1489,65.1489,65.1403,65.1403,400.0
2016-07-21 13:40:00,76.25,76.27,76.24,76.25,2097.0,65.1574,65.1745,65.1489,65.1574,2097.0
2016-07-21 13:45:00,76.26,76.26,76.16,76.17,3800.0,65.166,65.166,65.0805,65.0891,3800.0
2016-07-21 13:50:00,76.17,76.17,76.1,76.1,18798.0,65.0891,65.0891,65.0293,65.0293,18798.0
2016-07-21 13:55:00,76.1,76.1,76.08,76.1,6845.0,65.0293,65.0293,65.0122,65.0293,6845.0
2016-07-21 14:00:00,76.11,76.13,76.08,76.08,6314.0,65.0378,65.0549,65.0122,65.0122,6314.0
2016-07-21 14:05:00,76.09,76.09,76.07,76.07,2000.0,65.0207,65.0207,65.0036,65.0036,2000.0
2016-07-21 14:10:00,76.07,76.07,76.03,76.03,14660.0,65.0036,65.0036,64.9694,64.9694,14660.0
2016-07-21 14:15:00,76.01,76.01,75.99,75.99,8252.0,64.9523,64.9523,64.9353,64.9353,8252.0
2016-07-21 14:20:00,75.99,76.0,75.93,75.93,5937.0,64.9353,64.9438,64.884,64.884,5937.0
2016-07-21 14:25:00,75.93,75.97,75.93,75.94,1831.0,64.884,64.9182,64.884,64.8925,1831.0
2016-07-21 14:30:00,75.93,75.96,75.92,75.92,3232.0,64.884,64.9096,64.8754,64.8754,3232.0
2016-07-21 14:35:00,75.91,75.91,75.84,75.84,2020.0,64.8669,64.8669,64.8071,64.8071,2020.0
2016-07-21 14:40:00,75.84,75.84,75.79,75.8,1535.0,64.8071,64.8071,64.7644,64.7729,1535.0
2016-07-21 14:45:00,75.79,75.79,75.74,75.76,3590.0,64.7644,64.7644,64.7216,64.7387,3590.0
2016-07-21 14:50:00,75.74,75.75,75.71,75.71,1414.0,64.7216,64.7302,64.696,64.696,1414.0
2016-07-21 14:55:00,75.71,75.73,75.71,75.73,1835.0,64.696,64.7131,64.696,64.7131,1835.0
2016-07-21 15:00:00,75.75,75.78,75.73,75.75,3093.0,64.7302,64.7558,64.7131,64.7302,3093.0
2016-07-21 15:05:00,75.75,75.75,75.62,75.62,3602.0,64.7302,64.7302,64.6191,64.6191,3602.0
2016-07-21 15:10:00,75.62,75.67,75.62,75.67,2002.0,64.6191,64.6618,64.6191,64.6618,2002.0
2016-07-21 15:15:00,75.68,75.71,75.67,75.7,5500.0,64.6704,64.696,64.6618,64.6874,5500.0
2016-07-21 15:20:00,75.7,75.72,75.7,75.71,2700.0,64.6874,64.7045,64.6874,64.696,2700.0
2016-07-21 15:25:00,75.73,75.73,75.71,75.72,600.0,64.7131,64.7131,64.696,64.7045,600.0
2016-07-21 15:30:00,75.72,75.75,75.7,75.75,4865.0,64.7045,64.7302,64.6874,64.7302,4865.0
2016-07-21 15:35:00,75.76,75.78,75.76,75.76,1629.0,64.7387,64.7558,64.7387,64.7387,1629.0
2016-07-21 15:40:00,75.77,75.77,75.73,75.76,2300.0,64.7473,64.7473,64.7131,64.7387,2300.0
2016-07-21 15:45:00,75.76,75.84,75.75,75.81,5120.0,64.7387,64.8071,64.7302,64.7814,5120.0
2016-07-21 15:50:00,75.81,75.82,75.77,75.77,8978.0,64.7814,64.79,64.7473,64.7473,8978.0
2016-07-21 15:55:00,75.78,75.79,75.74,75.76,17714.0,64.7558,64.7644,64.7216,64.7387,17714.0
2016-07-22 09:30:00,75.72,75.9,75.72,75.9,5247.0,64.7045,64.8583,64.7045,64.8583,5247.0
2016-07-22 09:35:00,76.04,76.04,75.92,75.94,1108.0,64.978,64.978,64.8754,64.8925,1108.0
2016-07-22 09:40:00,75.85,75.85,75.63,75.69,8010.0,64.8156,64.8156,64.6276,64.6789,8010.0
2016-07-22 09:45:00,75.72,75.76,75.65,75.65,8890.0,64.7045,64.7387,64.6447,64.6447,8890.0
2016-07-22 09:50:00,75.65,75.78,75.63,75.76,6730.0,64.6447,64.7558,64.6276,64.7387,6730.0
2016-07-22 09:55:00,75.79,75.88,75.72,75.88,6300.0,64.7644,64.8413,64.7045,64.8413,6300.0
2016-07-22 10:00:00,75.86,75.96,75.82,75.88,3661.0,64.8242,64.9096,64.79,64.8413,3661.0
2016-07-22 10:05:00,75.86,75.87,75.81,75.85,3400.0,64.8242,64.8327,64.7814,64.8156,3400.0
2016-07-22 10:10:00,75.84,75.84,75.75,75.76,2658.0,64.8071,64.8071,64.7302,64.7387,2658.0
2016-07-22 10:15:00,75.78,75.81,75.77,75.77,3389.0,64.7558,64.7814,64.7473,64.7473,3389.0
2016-07-22 10:20:00,75.8,75.81,75.78,75.8,2850.0,64.7729,64.7814,64.7558,64.7729,2850.0
2016-07-22 10:25:00,75.83,75.84,75.78,75.78,1400.0,64.7985,64.8071,64.7558,64.7558,1400.0
2016-07-22 10:30:00,75.77,75.86,75.77,75.83,2900.0,64.7473,64.8242,64.7473,64.7985,2900.0
2016-07-22 10:35:00,75.84,75.92,75.84,75.92,3880.0,64.8071,64.8754,64.8071,64.8754,3880.0
2016-07-22 10:40:00,75.95,75.96,75.88,75.89,3850.0,64.9011,64.9096,64.8413,64.8498,3850.0
2016-07-22 10:45:00,75.91,75.95,75.91,75.91,4869.0,64.8669,64.9011,64.8669,64.8669,4869.0
2016-07-22 10:50:00,75.91,75.94,75.9,75.92,6426.0,64.8669,64.8925,64.8583,64.8754,6426.0
2016-07-22 10:55:00,75.92,75.93,75.9,75.91,4200.0,64.8754,64.884,64.8583,64.8669,4200.0
2016-07-22 11:00:00,75.89,75.92,75.87,75.87,6282.0,64.8498,64.8754,64.8327,64.8327,6282.0
2016-07-22 11:05:00,75.86,75.89,75.85,75.88,7318.0,64.8242,64.8498,64.8156,64.8413,7318.0
2016-07-22 11:10:00,75.86,75.86,75.86,75.86,1600.0,64.8242,64.8242,64.8242,64.8242,1600.0
2016-07-22 11:15:00,75.86,75.87,75.84,75.84,1450.0,64.8242,64.8327,64.8071,64.8071,1450.0
2016-07-22 11:20:00,75.83,75.92,75.82,75.88,11414.0,64.7985,64.8754,64.79,64.8413,11414.0
2016-07-22 11:25:00,75.86,75.9,75.85,75.9,2000.0,64.8242,64.8583,64.8156,64.8583,2000.0
2016-07-22 11:30:00,75.9,75.98,75.89,75.98,2700.0,64.8583,64.9267,64.8498,64.9267,2700.0
2016-07-22 11:35:00,75.98,76.02,75.98,75.98,2172.0,64.9267,64.9609,64.9267,64.9267,2172.0
2016-07-22 11:40:00,75.99,76.0,75.98,75.99,1000.0,64.9353,64.9438,64.9267,64.9353,1000.0
2016-07-22 11:45:00,75.99,76.01,75.95,75.95,7933.0,64.9353,64.9523,64.9011,64.9011,7933.0
2016-07-22 11:50:00,75.93,76.0,75.93,76.0,3209.0,64.884,64.9438,64.884,64.9438,3209.0
2016-07-22 11:55:00,76.03,76.06,76.03,76.06,2100.0,64.9694,64.9951,64.9694,64.9951,2100.0
2016-07-22 12:00:00,76.06,76.07,76.05,76.06,1000.0,64.9951,65.0036,64.9865,64.9951,1000.0
2016-07-22 12:05:00,76.06,76.06,76.02,76.02,2600.0,64.9951,64.9951,64.9609,64.9609,2600.0
2016-07-22 12:10:00,76.01,76.01,75.95,75.95,1400.0,64.9523,64.9523,64.9011,64.9011,1400.0
2016-07-22 12:15:00,75.95,75.95,75.93,75.93,500.0,64.9011,64.9011,64.884,64.884,500.0
2016-07-22 12:20:00,75.94,75.97,75.94,75.97,3647.0,64.8925,64.9182,64.8925,64.9182,3647.0
2016-07-22 12:25:00,75.96,76.01,75.96,75.99,2300.0,64.9096,64.9523,64.9096,64.9353,2300.0
2016-07-22 12:30:00,75.98,76.05,75.98,76.02,27941.0,64.9267,64.9865,64.9267,64.9609,27941.0
2016-07-22 12:35:00,76.01,76.01,75.99,75.99,1480.0,64.9523,64.9523,64.9353,64.9353,1480.0
2016-07-22 12:40:00,75.99,76.04,75.99,76.04,2800.0,64.9353,64.978,64.9353,64.978,2800.0
2016-07-22 12:45:00,76.04,76.07,76.02,76.07,4900.0,64.978,65.0036,64.9609,65.0036,4900.0
2016-07-22 12:50:00,76.07,76.11,76.07,76.11,10924.0,65.0036,65.0378,65.0036,65.0378,10924.0
2016-07-22 12:55:00,76.11,76.11,76.08,76.08,4299.0,65.0378,65.0378,65.0122,65.0122,4299.0
2016-07-22 13:00:00,76.07,76.07,76.03,76.03,4512.0,65.0036,65.0036,64.9694,64.9694,4512.0
2016-07-22 13:05:00,76.04,76.07,76.04,76.07,2300.0,64.978,65.0036,64.978,65.0036,2300.0
2016-07-22 13:10:00,76.08,76.11,76.07,76.1,1975.0,65.0122,65.0378,65.0036,65.0293,1975.0
2016-07-22 13:15:00,76.1,76.1,76.06,76.09,3166.0,65.0293,65.0293,64.9951,65.0207,3166.0
2016-07-22 13:20:00,76.1,76.14,76.1,76.12,6400.0,65.0293,65.0634,65.0293,65.0463,6400.0
2016-07-22 13:25:00,76.12,76.15,76.12,76.15,1200.0,65.0463,65.072,65.0463,65.072,1200.0
2016-07-22 13:30:00,76.15,76.16,76.11,76.14,4964.0,65.072,65.0805,65.0378,65.0634,4964.0
2016-07-22 13:35:00,76.13,76.13,76.09,76.09,2200.0,65.0549,65.0549,65.0207,65.0207,2200.0
2016-07-22 13:40:00,76.11,76.12,76.11,76.11,1797.0,65.0378,65.0463,65.0378,65.0378,1797.0
2016-07-22 13:45:00,76.12,76.16,76.12,76.15,1300.0,65.0463,65.0805,65.0463,65.072,1300.0
2016-07-22 13:50:00,76.18,76.2,76.17,76.2,5039.0,65.0976,65.1147,65.0891,65.1147,5039.0
2016-07-22 13:55:00,76.2,76.2,76.12,76.12,2853.0,65.1147,65.1147,65.0463,65.0463,2853.0
2016-07-22 14:00:00,76.12,76.12,76.06,76.1,3633.0,65.0463,65.0463,64.9951,65.0293,3633.0
2016-07-22 14:05:00,76.13,76.15,76.13,76.15,705.0,65.0549,65.072,65.0549,65.072,705.0
2016-07-22 14:10:00,76.16,76.16,76.12,76.12,1200.0,65.0805,65.0805,65.0463,65.0463,1200.0
2016-07-22 14:15:00,76.11,76.15,76.11,76.14,1550.0,65.0378,65.072,65.0378,65.0634,1550.0
2016-07-22 14:20:00,76.13,76.13,76.1,76.1,400.0,65.0549,65.0549,65.0293,65.0293,400.0
2016-07-22 14:25:00,76.11,76.11,76.07,76.08,1324.0,65.0378,65.0378,65.0036,65.0122,1324.0
2016-07-22 14:30:00,76.09,76.09,76.06,76.08,2100.0,65.0207,65.0207,64.9951,65.0122,2100.0
2016-07-22 14:35:00,76.08,76.08,76.04,76.05,1863.0,65.0122,65.0122,64.978,64.9865,1863.0
2016-07-22 14:40:00,76.05,76.06,76.05,76.06,500.0,64.9865,64.9951,64.9865,64.9951,500.0
2016-07-22 14:45:00,76.06,76.07,76.06,76.07,4203.0,64.9951,65.0036,64.9951,65.0036,4203.0
2016-07-22 14:50:00,76.07,76.07,76.06,76.07,625.0,65.0036,65.0036,64.9951,65.0036,625.0
2016-07-22 14:55:00,76.07,76.07,76.02,76.03,1885.0,65.0036,65.0036,64.9609,64.9694,1885.0
2016-07-22 15:00:00,76.03,76.05,76.03,76.04,6600.0,64.9694,64.9865,64.9694,64.978,6600.0
2016-07-22 15:05:00,76.03,76.03,75.94,75.94,11599.0,64.9694,64.9694,64.8925,64.8925,11599.0
2016-07-22 15:10:00,75.93,75.97,75.93,75.95,10625.0,64.884,64.9182,64.884,64.9011,10625.0
2016-07-22 15:15:00,75.95,75.96,75.94,75.94,5447.0,64.9011,64.9096,64.8925,64.8925,5447.0
2016-07-22 15:20:00,75.95,76.0,75.95,76.0,12306.0,64.9011,64.9438,64.9011,64.9438,12306.0
2016-07-22 15:25:00,75.99,76.0,75.99,76.0,2700.0,64.9353,64.9438,64.9353,64.9438,2700.0
2016-07-22 15:30:00,76.0,76.02,75.99,76.02,2300.0,64.9438,64.9609,64.9353,64.9609,2300.0
2016-07-22 15:35:00,76.02,76.06,76.01,76.06,1500.0,64.9609,64.9951,64.9523,64.9951,1500.0
2016-07-22 15:40:00,76.05,76.06,76.03,76.04,2600.0,64.9865,64.9951,64.9694,64.978,2600.0
2016-07-22 15:45:00,76.05,76.09,76.05,76.08,9264.0,64.9865,65.0207,64.9865,65.0122,9264.0
2016-07-22 15:50:00,76.09,76.09,76.04,76.04,4131.0,65.0207,65.0207,64.978,64.978,4131.0
2016-07-22 15:55:00,76.04,76.08,76.02,76.05,11708.0,64.978,65.0122,64.9609,64.9865,11708.0
2016-07-25 09:30:00,76.09,76.09,76.02,76.02,4559.0,65.0207,65.0207,64.9609,64.9609,4559.0
2016-07-25 09:35:00,76.04,76.05,75.97,75.97,1300.0,64.978,64.9865,64.9182,64.9182,1300.0
2016-07-25 09:40:00,76.06,76.13,76.03,76.13,1400.0,64.9951,65.0549,64.9694,65.0549,1400.0
2016-07-25 09:45:00,76.17,76.29,76.11,76.21,3890.0,65.0891,65.1916,65.0378,65.1233,3890.0
2016-07-25 09:50:00,76.24,76.27,76.18,76.27,3842.0,65.1489,65.1745,65.0976,65.1745,3842.0
2016-07-25 09:55:00,76.29,76.29,76.17,76.17,6981.0,65.1916,65.1916,65.0891,65.0891,6981.0
2016-07-25 10:00:00,76.15,76.29,76.13,76.27,5474.0,65.072,65.1916,65.0549,65.1745,5474.0
2016-07-25 10:05:00,76.24,76.24,76.1,76.1,3200.0,65.1489,65.1489,65.0293,65.0293,3200.0
2016-07-25 10:10:00,76.05,76.11,76.05,76.09,4500.0,64.9865,65.0378,64.9865,65.0207,4500.0
2016-07-25 10:15:00,76.07,76.14,76.05,76.09,4000.0,65.0036,65.0634,64.9865,65.0207,4000.0
2016-07-25 10:20:00,76.07,76.12,76.07,76.09,1500.0,65.0036,65.0463,65.0036,65.0207,1500.0
2016-07-25 10:25:00,76.07,76.11,76.04,76.09,3588.0,65.0036,65.0378,64.978,65.0207,3588.0
2016-07-25 10:30:00,76.11,76.12,76.08,76.08,1100.0,65.0378,65.0463,65.0122,65.0122,1100.0
2016-07-25 10:35:00,76.09,76.1,76.08,76.09,3500.0,65.0207,65.0293,65.0122,65.0207,3500.0
2016-07-25 10:40:00,76.08,76.1,76.07,76.08,3500.0,65.0122,65.0293,65.0036,65.0122,3500.0
2016-07-25 10:45:00,76.07,76.11,76.05,76.1,3100.0,65.0036,65.0378,64.9865,65.0293,3100.0
2016-07-25 10:50:00,76.11,76.12,76.07,76.12,1664.0,65.0378,65.0463,65.0036,65.0463,1664.0
2016-07-25 10:55:00,76.11,76.11,76.04,76.08,1439.0,65.0378,65.0378,64.978,65.0122,1439.0
2016-07-25 11:00:00,76.07,76.09,76.04,76.09,1400.0,65.0036,65.0207,64.978,65.0207,1400.0
2016-07-25 11:05:00,76.11,76.12,76.09,76.12,2912.0,65.0378,65.0463,65.0207,65.0463,2912.0
2016-07-25 11:10:00,76.11,76.16,76.08,76.11,16813.0,65.0378,65.0805,65.0122,65.0378,16813.0
2016-07-25 11:15:00,76.1,76.12,76.08,76.11,5150.0,65.0293,65.0463,65.0122,65.0378,5150.0
2016-07-25 11:20:00,76.11,76.18,76.11,76.17,5000.0,65.0378,65.0976,65.0378,65.0891,5000.0
2016-07-25 11:25:00,76.19,76.21,76.16,76.19,3306.0,65.1062,65.1233,65.0805,65.1062,3306.0
2016-07-25 11:30:00,76.19,76.19,76.15,76.18,5350.0,65.1062,65.1062,65.072,65.0976,5350.0
2016-07-25 11:35:00,76.18,76.19,76.14,76.14,1500.0,65.0976,65.1062,65.0634,65.0634,1500.0
2016-07-25 11:40:00,76.15,76.15,76.1,76.11,1500.0,65.072,65.072,65.0293,65.0378,1500.0
2016-07-25 11:45:00,76.1,76.11,76.07,76.09,3900.0,65.0293,65.0378,65.0036,65.0207,3900.0
2016-07-25 11:50:00,76.06,76.06,76.03,76.03,1218.0,64.9951,64.9951,64.9694,64.9694,1218.0
2016-07-25 11:55:00,76.05,76.05,76.0,76.02,3900.0,64.9865,64.9865,64.9438,64.9609,3900.0
2016-07-25 12:00:00,76.05,76.08,76.02,76.02,2300.0,64.9865,65.0122,64.9609,64.9609,2300.0
2016-07-25 12:05:00,76.02,76.12,76.02,76.12,1000.0,64.9609,65.0463,64.9609,65.0463,1000.0
2016-07-25 12:10:00,76.1,76.1,76.05,76.05,1300.0,65.0293,65.0293,64.9865,64.9865,1300.0
2016-07-25 12:15:00,76.07,76.08,76.07,76.07,1100.0,65.0036,65.0122,65.0036,65.0036,1100.0
2016-07-25 12:20:00,76.08,76.08,76.04,76.08,2100.0,65.0122,65.0122,64.978,65.0122,2100.0
2016-07-25 12:25:00,76.06,76.08,76.06,76.07,1800.0,64.9951,65.0122,64.9951,65.0036,1800.0
2016-07-25 12:30:00,76.07,76.08,76.07,76.08,700.0,65.0036,65.0122,65.0036,65.0122,700.0
2016-07-25 12:35:00,76.09,76.12,76.08,76.12,2035.0,65.0207,65.0463,65.0122,65.0463,2035.0
2016-07-25 12:40:00,76.13,76.17,76.13,76.16,3100.0,65.0549,65.0891,65.0549,65.0805,3100.0
2016-07-25 12:45:00,76.17,76.21,76.16,76.2,3348.0,65.0891,65.1233,65.0805,65.1147,3348.0
2016-07-25 12:50:00,76.23,76.24,76.18,76.19,1200.0,65.1403,65.1489,65.0976,65.1062,1200.0
2016-07-25 12:55:00,76.2,76.22,76.2,76.22,600.0,65.1147,65.1318,65.1147,65.1318,600.0
2016-07-25 13:00:00,76.22,76.22,76.18,76.19,2127.0,65.1318,65.1318,65.0976,65.1062,2127.0
2016-07-25 13:05:00,76.2,76.21,76.17,76.17,1800.0,65.1147,65.1233,65.0891,65.0891,1800.0
2016-07-25 13:10:00,76.18,76.2,76.18,76.19,1100.0,65.0976,65.1147,65.0976,65.1062,1100.0
2016-07-25 13:15:00,76.19,76.21,76.19,76.21,1500.0,65.1062,65.1233,65.1062,65.1233,1500.0
2016-07-25 13:20:00,76.2,76.22,76.2,76.22,200.0,65.1147,65.1318,65.1147,65.1318,200.0
2016-07-25 13:25:00,76.23,76.27,76.23,76.26,1625.0,65.1403,65.1745,65.1403,65.166,1625.0
2016-07-25 13:30:00,76.27,76.27,76.24,76.24,574.0,65.1745,65.1745,65.1489,65.1489,574.0
2016-07-25 13:35:00,76.22,76.22,76.2,76.21,600.0,65.1318,65.1318,65.1147,65.1233,600.0
2016-07-25 13:40:00,76.21,76.24,76.21,76.24,1200.0,65.1233,65.1489,65.1233,65.1489,1200.0
2016-07-25 13:45:00,76.26,76.26,76.23,76.23,800.0,65.166,65.166,65.1403,65.1403,800.0
2016-07-25 13:50:00,76.22,76.22,76.2,76.22,787.0,65.1318,65.1318,65.1147,65.1318,787.0
2016-07-25 13:55:00,76.23,76.24,76.21,76.21,1100.0,65.1403,65.1489,65.1233,65.1233,1100.0
2016-07-25 14:00:00,76.2,76.26,76.2,76.26,2199.0,65.1147,65.166,65.1147,65.166,2199.0
2016-07-25 14:05:00,76.26,76.27,76.25,76.26,1201.0,65.166,65.1745,65.1574,65.166,1201.0
2016-07-25 14:10:00,76.26,76.29,76.26,76.28,2746.0,65.166,65.1916,65.166,65.1831,2746.0
2016-07-25 14:15:00,76.28,76.29,76.26,76.26,2400.0,65.1831,65.1916,65.166,65.166,2400.0
2016-07-25 14:20:00,76.26,76.29,76.26,76.28,1000.0,65.166,65.1916,65.166,65.1831,1000.0
2016-07-25 14:25:00,76.28,76.28,76.27,76.27,1038.0,65.1831,65.1831,65.1745,65.1745,1038.0
2016-07-25 14:30:00,76.28,76.29,76.28,76.28,1681.0,65.1831,65.1916,65.1831,65.1831,1681.0
2016-07-25 14:35:00,76.29,76.29,76.26,76.27,1300.0,65.1916,65.1916,65.166,65.1745,1300.0
2016-07-25 14:40:00,76.26,76.27,76.25,76.25,5400.0,65.166,65.1745,65.1574,65.1574,5400.0
2016-07-25 14:45:00,76.26,76.28,76.25,76.28,5100.0,65.166,65.1831,65.1574,65.1831,5100.0
2016-07-25 14:50:00,76.29,76.3,76.29,76.3,2300.0,65.1916,65.2002,65.1916,65.2002,2300.0
2016-07-25 14:55:00,76.29,76.29,76.27,76.28,1595.0,65.1916,65.1916,65.1745,65.1831,1595.0
2016-07-25 15:00:00,76.27,76.28,76.27,76.28,702.0,65.1745,65.1831,65.1745,65.1831,702.0
2016-07-25 15:05:00,76.29,76.29,76.26,76.27,1937.0,65.1916,65.1916,65.166,65.1745,1937.0
2016-07-25 15:10:00,76.27,76.27,76.25,76.25,1600.0,65.1745,65.1745,65.1574,65.1574,1600.0
2016-07-25 15:15:00,76.24,76.24,76.22,76.23,4456.0,65.1489,65.1489,65.1318,65.1403,4456.0
2016-07-25 15:20:00,76.22,76.26,76.21,76.25,3300.0,65.1318,65.166,65.1233,65.1574,3300.0
2016-07-25 15:25:00,76.26,76.26,76.23,76.26,1500.0,65.166,65.166,65.1403,65.166,1500.0
2016-07-25 15:30:00,76.27,76.29,76.27,76.28,1200.0,65.1745,65.1916,65.1745,65.1831,1200.0
2016-07-25 15:35:00,76.28,76.29,76.27,76.29,1280.0,65.1831,65.1916,65.1745,65.1916,1280.0
2016-07-25 15:40:00,76.28,76.35,76.28,76.35,23573.0,65.1831,65.2429,65.1831,65.2429,23573.0
2016-07-25 15:45:00,76.35,76.41,76.35,76.41,7535.0,65.2429,65.2942,65.2429,65.2942,7535.0
2016-07-25 15:50:00,76.41,76.41,76.37,76.38,8739.0,65.2942,65.2942,65.26,65.2685,8739.0
2016-07-25 15:55:00,76.38,76.49,76.38,76.49,17739.0,65.2685,65.3625,65.2685,65.3625,17739.0
2016-07-26 09:30:00,76.82,76.99,76.8,76.99,15496.0,65.6445,65.7898,65.6274,65.7898,15496.0
2016-07-26 09:35:00,77.0,77.0,76.46,76.47,6442.0,65.7983,65.7983,65.3369,65.3454,6442.0
2016-07-26 09:40:00,76.48,76.56,76.45,76.56,4513.0,65.354,65.4223,65.3283,65.4223,4513.0
2016-07-26 09:45:00,76.55,76.57,76.36,76.42,7664.0,65.4138,65.4309,65.2514,65.3027,7664.0
2016-07-26 09:50:00,76.39,76.43,76.37,76.37,5300.0,65.2771,65.3112,65.26,65.26,5300.0
2016-07-26 09:55:00,76.43,76.51,76.42,76.45,3500.0,65.3112,65.3796,65.3027,65.3283,3500.0
2016-07-26 10:00:00,76.48,76.56,76.45,76.45,5677.0,65.354,65.4223,65.3283,65.3283,5677.0
2016-07-26 10:05:00,76.47,76.5,76.39,76.39,7836.0,65.3454,65.3711,65.2771,65.2771,7836.0
2016-07-26 10:10:00,76.37,76.45,76.35,76.41,6300.0,65.26,65.3283,65.2429,65.2942,6300.0
2016-07-26 10:15:00,76.43,76.43,76.39,76.39,4413.0,65.3112,65.3112,65.2771,65.2771,4413.0
2016-07-26 10:20:00,76.4,76.49,76.38,76.49,4300.0,65.2856,65.3625,65.2685,65.3625,4300.0
2016-07-26 10:25:00,76.52,76.58,76.52,76.57,3697.0,65.3882,65.4394,65.3882,65.4309,3697.0
2016-07-26 10:30:00,76.59,76.59,76.5,76.5,2300.0,65.448,65.448,65.3711,65.3711,2300.0
2016-07-26 10:35:00,76.5,76.56,76.5,76.54,4499.0,65.3711,65.4223,65.3711,65.4052,4499.0
2016-07-26 10:40:00,76.54,76.57,76.53,76.55,3628.0,65.4052,65.4309,65.3967,65.4138,3628.0
2016-07-26 10:45:00,76.55,76.56,76.49,76.52,6536.0,65.4138,65.4223,65.3625,65.3882,6536.0
2016-07-26 10:50:00,76.54,76.57,76.46,76.48,6686.0,65.4052,65.4309,65.3369,65.354,6686.0
2016-07-26 10:55:00,76.49,76.56,76.47,76.56,3411.0,65.3625,65.4223,65.3454,65.4223,3411.0
2016-07-26 11:00:00,76.49,76.56,76.46,76.54,4279.0,65.3625,65.4223,65.3369,65.4052,4279.0
2016-07-26 11:05:00,76.51,76.57,76.51,76.57,2307.0,65.3796,65.4309,65.3796,65.4309,2307.0
2016-07-26 11:10:00,76.57,76.57,76.49,76.51,1200.0,65.4309,65.4309,65.3625,65.3796,1200.0
2016-07-26 11:15:00,76.53,76.6,76.52,76.59,9667.0,65.3967,65.4565,65.3882,65.448,9667.0
2016-07-26 11:20:00,76.59,76.63,76.58,76.63,6194.0,65.448,65.4822,65.4394,65.4822,6194.0
2016-07-26 11:25:00,76.61,76.62,76.61,76.62,300.0,65.4651,65.4736,65.4651,65.4736,300.0
2016-07-26 11:30:00,76.62,76.62,76.57,76.58,1500.0,65.4736,65.4736,65.4309,65.4394,1500.0
2016-07-26 11:35:00,76.57,76.59,76.56,76.59,1500.0,65.4309,65.448,65.4223,65.448,1500.0
2016-07-26 11:40:00,76.57,76.57,76.55,76.57,1100.0,65.4309,65.4309,65.4138,65.4309,1100.0
2016-07-26 11:45:00,76.58,76.58,76.54,76.57,2500.0,65.4394,65.4394,65.4052,65.4309,2500.0
2016-07-26 11:50:00,76.57,76.64,76.57,76.6,4110.0,65.4309,65.4907,65.4309,65.4565,4110.0
2016-07-26 11:55:00,76.6,76.65,76.6,76.63,2400.0,65.4565,65.4992,65.4565,65.4822,2400.0
2016-07-26 12:00:00,76.61,76.61,76.58,76.58,1200.0,65.4651,65.4651,65.4394,65.4394,1200.0
2016-07-26 12:05:00,76.59,76.59,76.55,76.55,1620.0,65.448,65.448,65.4138,65.4138,1620.0
2016-07-26 12:10:00,76.56,76.62,76.56,76.62,1300.0,65.4223,65.4736,65.4223,65.4736,1300.0
2016-07-26 12:15:00,76.61,76.64,76.61,76.64,800.0,65.4651,65.4907,65.4651,65.4907,800.0
2016-07-26 12:20:00,76.64,76.67,76.64,76.67,3403.0,65.4907,65.5163,65.4907,65.5163,3403.0
2016-07-26 12:25:00,76.66,76.67,76.66,76.67,1900.0,65.5078,65.5163,65.5078,65.5163,1900.0
2016-07-26 12:30:00,76.66,76.67,76.63,76.66,1200.0,65.5078,65.5163,65.4822,65.5078,1200.0
2016-07-26 12:35:00,76.67,76.67,76.65,76.67,540.0,65.5163,65.5163,65.4992,65.5163,540.0
2016-07-26 12:40:00,76.66,76.68,76.66,76.67,361.0,65.5078,65.5249,65.5078,65.5163,361.0
2016-07-26 12:45:00,76.7,76.73,76.7,76.72,1300.0,65.542,65.5676,65.542,65.5591,1300.0
2016-07-26 12:50:00,76.72,76.74,76.71,76.74,1696.0,65.5591,65.5761,65.5505,65.5761,1696.0
2016-07-26 12:55:00,76.74,76.81,76.74,76.81,2616.0,65.5761,65.636,65.5761,65.636,2616.0
2016-07-26 13:00:00,76.79,76.79,76.74,76.75,1900.0,65.6189,65.6189,65.5761,65.5847,1900.0
2016-07-26 13:05:00,76.75,76.75,76.71,76.72,3300.0,65.5847,65.5847,65.5505,65.5591,3300.0
2016-07-26 13:10:00,76.7,76.72,76.69,76.69,2700.0,65.542,65.5591,65.5334,65.5334,2700.0
2016-07-26 13:15:00,76.72,76.73,76.7,76.7,5455.0,65.5591,65.5676,65.542,65.542,5455.0
2016-07-26 13:20:00,76.72,76.73,76.65,76.66,8263.0,65.5591,65.5676,65.4992,65.5078,8263.0
2016-07-26 13:25:00,76.65,76.67,76.62,76.66,3826.0,65.4992,65.5163,65.4736,65.5078,3826.0
2016-07-26 13:30:00,76.63,76.63,76.58,76.58,2881.0,65.4822,65.4822,65.4394,65.4394,2881.0
2016-07-26 13:35:00,76.59,76.65,76.59,76.65,4800.0,65.448,65.4992,65.448,65.4992,4800.0
2016-07-26 13:40:00,76.65,76.68,76.65,76.66,1700.0,65.4992,65.5249,65.4992,65.5078,1700.0
2016-07-26 13:45:00,76.66,76.72,76.66,76.71,3800.0,65.5078,65.5591,65.5078,65.5505,3800.0
2016-07-26 13:50:00,76.7,76.7,76.62,76.64,3796.0,65.542,65.542,65.4736,65.4907,3796.0
2016-07-26 13:55:00,76.63,76.67,76.62,76.63,3483.0,65.4822,65.5163,65.4736,65.4822,3483.0
2016-07-26 14:00:00,76.64,76.65,76.64,76.65,500.0,65.4907,65.4992,65.4907,65.4992,500.0
2016-07-26 14:05:00,76.69,76.69,76.66,76.68,2800.0,65.5334,65.5334,65.5078,65.5249,2800.0
2016-07-26 14:10:00,76.68,76.7,76.67,76.7,485.0,65.5249,65.542,65.5163,65.542,485.0
2016-07-26 14:15:00,76.72,76.72,76.69,76.7,1145.0,65.5591,65.5591,65.5334,65.542,1145.0
2016-07-26 14:20:00,76.71,77.24,76.71,77.1,56770.0,65.5505,66.0034,65.5505,65.8838,56770.0
2016-07-26 14:25:00,77.08,77.26,77.08,77.16,10705.0,65.8667,66.0205,65.8667,65.935,10705.0
2016-07-26 14:30:00,77.15,77.2,77.04,77.04,8030.0,65.9265,65.9692,65.8325,65.8325,8030.0
2016-07-26 14:35:00,77.06,77.06,76.97,76.97,1648.0,65.8496,65.8496,65.7727,65.7727,1648.0
2016-07-26 14:40:00,76.99,77.07,76.94,76.94,4490.0,65.7898,65.8581,65.7471,65.7471,4490.0
2016-07-26 14:45:00,76.97,77.04,76.86,76.86,8715.0,65.7727,65.8325,65.6787,65.6787,8715.0
2016-07-26 14:50:00,76.85,76.85,76.81,76.83,6508.0,65.6701,65.6701,65.636,65.6531,6508.0
2016-07-26 14:55:00,76.82,76.87,76.79,76.81,2584.0,65.6445,65.6872,65.6189,65.636,2584.0
2016-07-26 15:00:00,76.8,76.89,76.8,76.89,1200.0,65.6274,65.7043,65.6274,65.7043,1200.0
2016-07-26 15:05:00,76.9,76.91,76.87,76.9,4391.0,65.7129,65.7214,65.6872,65.7129,4391.0
2016-07-26 15:10:00,76.9,76.9,76.81,76.82,2300.0,65.7129,65.7129,65.636,65.6445,2300.0
2016-07-26 15:15:00,76.84,76.84,76.77,76.77,1500.0,65.6616,65.6616,65.6018,65.6018,1500.0
2016-07-26 15:20:00,76.76,76.86,76.76,76.86,3817.0,65.5932,65.6787,65.5932,65.6787,3817.0
2016-07-26 15:25:00,76.85,76.86,76.79,76.83,2236.0,65.6701,65.6787,65.6189,65.6531,2236.0
2016-07-26 15:30:00,76.84,76.89,76.84,76.87,6928.0,65.6616,65.7043,65.6616,65.6872,6928.0
2016-07-26 15:35:00,76.87,76.97,76.84,76.97,10100.0,65.6872,65.7727,65.6616,65.7727,10100.0
2016-07-26 15:40:00,76.97,76.98,76.92,76.93,7852.0,65.7727,65.7812,65.73,65.7385,7852.0
2016-07-26 15:45:00,76.94,76.98,76.91,76.94,7800.0,65.7471,65.7812,65.7214,65.7471,7800.0
2016-07-26 15:50:00,76.94,76.98,76.92,76.98,8503.0,65.7471,65.7812,65.73,65.7812,8503.0
2016-07-26 15:55:00,76.97,77.05,76.95,77.0,20441.0,65.7727,65.8411,65.7556,65.7983,20441.0
2016-07-27 09:30:00,76.98,77.02,76.79,77.02,6499.0,65.7812,65.8154,65.6189,65.8154,6499.0
2016-07-27 09:35:00,77.09,77.17,77.06,77.11,2592.0,65.8752,65.9436,65.8496,65.8923,2592.0
2016-07-27 09:40:00,77.12,77.19,77.08,77.12,11399.0,65.9009,65.9607,65.8667,65.9009,11399.0
2016-07-27 09:45:00,77.17,77.22,77.06,77.06,4650.0,65.9436,65.9863,65.8496,65.8496,4650.0
2016-07-27 09:50:00,77.08,77.14,77.04,77.14,5244.0,65.8667,65.918,65.8325,65.918,5244.0
2016-07-27 09:55:00,77.16,77.19,77.11,77.19,5000.0,65.935,65.9607,65.8923,65.9607,5000.0
2016-07-27 10:00:00,77.2,77.23,77.08,77.23,7464.0,65.9692,65.9949,65.8667,65.9949,7464.0
2016-07-27 10:05:00,77.23,77.23,77.17,77.18,1230.0,65.9949,65.9949,65.9436,65.9521,1230.0
2016-07-27 10:10:00,77.18,77.2,77.09,77.09,3525.0,65.9521,65.9692,65.8752,65.8752,3525.0
2016-07-27 10:15:00,77.05,77.05,76.92,76.95,1900.0,65.8411,65.8411,65.73,65.7556,1900.0
2016-07-27 10:20:00,76.95,76.96,76.87,76.9,2925.0,65.7556,65.7641,65.6872,65.7129,2925.0
2016-07-27 10:25:00,76.89,76.93,76.83,76.83,1850.0,65.7043,65.7385,65.6531,65.6531,1850.0
2016-07-27 10:30:00,76.81,76.83,76.73,76.75,10300.0,65.636,65.6531,65.5676,65.5847,10300.0
2016-07-27 10:35:00,76.73,76.75,76.7,76.72,3800.0,65.5676,65.5847,65.542,65.5591,3800.0
2016-07-27 10:40:00,76.71,76.72,76.68,76.68,3100.0,65.5505,65.5591,65.5249,65.5249,3100.0
2016-07-27 10:45:00,76.64,76.69,76.62,76.69,2750.0,65.4907,65.5334,65.4736,65.5334,2750.0
2016-07-27 10:50:00,76.69,76.76,76.69,76.75,2000.0,65.5334,65.5932,65.5334,65.5847,2000.0
2016-07-27 10:55:00,76.76,76.82,76.73,76.82,4745.0,65.5932,65.6445,65.5676,65.6445,4745.0
2016-07-27 11:00:00,76.8,76.83,76.78,76.82,2813.0,65.6274,65.6531,65.6103,65.6445,2813.0
2016-07-27 11:05:00,76.82,76.9,76.82,76.9,1013.0,65.6445,65.7129,65.6445,65.7129,1013.0
2016-07-27 11:10:00,76.87,76.88,76.85,76.87,1007.0,65.6872,65.6958,65.6701,65.6872,1007.0
2016-07-27 11:15:00,76.86,76.88,76.84,76.85,4003.0,65.6787,65.6958,65.6616,65.6701,4003.0
2016-07-27 11:20:00,76.86,76.87,76.84,76.86,2100.0,65.6787,65.6872,65.6616,65.6787,2100.0
2016-07-27 11:25:00,76.87,76.95,76.87,76.95,11043.0,65.6872,65.7556,65.6872,65.7556,11043.0
2016-07-27 11:30:00,76.96,76.96,76.89,76.9,1800.0,65.7641,65.7641,65.7043,65.7129,1800.0
2016-07-27 11:35:00,76.96,76.96,76.93,76.93,1200.0,65.7641,65.7641,65.7385,65.7385,1200.0
2016-07-27 11:40:00,76.92,76.92,76.88,76.89,1100.0,65.73,65.73,65.6958,65.7043,1100.0
2016-07-27 11:45:00,76.88,76.88,76.82,76.82,800.0,65.6958,65.6958,65.6445,65.6445,800.0
2016-07-27 11:50:00,76.81,76.82,76.77,76.78,2300.0,65.636,65.6445,65.6018,65.6103,2300.0
2016-07-27 11:55:00,76.78,76.78,76.76,76.78,2200.0,65.6103,65.6103,65.5932,65.6103,2200.0
2016-07-27 12:00:00,76.77,76.78,76.75,76.77,1400.0,65.6018,65.6103,65.5847,65.6018,1400.0
2016-07-27 12:05:00,76.77,76.78,76.75,76.78,1000.0,65.6018,65.6103,65.5847,65.6103,1000.0
2016-07-27 12:10:00,76.78,76.78,76.76,76.76,800.0,65.6103,65.6103,65.5932,65.5932,800.0
2016-07-27 12:15:00,76.76,76.76,76.76,76.76,0.0,65.5932,65.5932,65.5932,65.5932,0.0
2016-07-27 12:20:00,76.7,76.7,76.64,76.64,300.0,65.542,65.542,65.4907,65.4907,300.0
2016-07-27 12:25:00,76.65,76.66,76.65,76.65,500.0,65.4992,65.5078,65.4992,65.4992,500.0
2016-07-27 12:30:00,76.66,76.68,76.66,76.68,1500.0,65.5078,65.5249,65.5078,65.5249,1500.0
2016-07-27 12:35:00,76.67,76.7,76.66,76.7,600.0,65.5163,65.542,65.5078,65.542,600.0
2016-07-27 12:40:00,76.71,76.71,76.68,76.71,1300.0,65.5505,65.5505,65.5249,65.5505,1300.0
2016-07-27 12:45:00,76.75,76.75,76.74,76.74,1100.0,65.5847,65.5847,65.5761,65.5761,1100.0
2016-07-27 12:50:00,76.76,76.78,76.76,76.78,1101.0,65.5932,65.6103,65.5932,65.6103,1101.0
2016-07-27 12:55:00,76.75,76.77,76.74,76.77,300.0,65.5847,65.6018,65.5761,65.6018,300.0
2016-07-27 13:00:00,76.78,76.78,76.76,76.77,700.0,65.6103,65.6103,65.5932,65.6018,700.0
2016-07-27 13:05:00,76.76,76.79,76.75,76.79,1100.0,65.5932,65.6189,65.5847,65.6189,1100.0
2016-07-27 13:10:00,76.79,76.81,76.77,76.79,2000.0,65.6189,65.636,65.6018,65.6189,2000.0
2016-07-27 13:15:00,76.8,76.84,76.8,76.84,900.0,65.6274,65.6616,65.6274,65.6616,900.0
2016-07-27 13:20:00,76.83,76.87,76.83,76.87,1600.0,65.6531,65.6872,65.6531,65.6872,1600.0
2016-07-27 13:25:00,76.88,76.92,76.88,76.92,1300.0,65.6958,65.73,65.6958,65.73,1300.0
2016-07-27 13:30:00,76.9,76.9,76.86,76.89,2600.0,65.7129,65.7129,65.6787,65.7043,2600.0
2016-07-27 13:35:00,76.9,76.92,76.89,76.9,2100.0,65.7129,65.73,65.7043,65.7129,2100.0
2016-07-27 13:40:00,76.89,76.94,76.88,76.93,2767.0,65.7043,65.7471,65.6958,65.7385,2767.0
2016-07-27 13:45:00,76.95,76.98,76.95,76.97,2300.0,65.7556,65.7812,65.7556,65.7727,2300.0
2016-07-27 13:50:00,76.94,76.95,76.92,76.95,1581.0,65.7471,65.7556,65.73,65.7556,1581.0
2016-07-27 13:55:00,76.94,76.95,76.92,76.95,1800.0,65.7471,65.7556,65.73,65.7556,1800.0
2016-07-27 14:00:00,76.93,77.01,76.82,76.95,7475.0,65.7385,65.8069,65.6445,65.7556,7475.0
2016-07-27 14:05:00,76.94,77.04,76.93,77.0,2496.0,65.7471,65.8325,65.7385,65.7983,2496.0
2016-07-27 14:10:00,76.97,77.03,76.91,76.92,5605.0,65.7727,65.824,65.7214,65.73,5605.0
2016-07-27 14:15:00,76.94,77.06,76.93,77.03,4838.0,65.7471,65.8496,65.7385,65.824,4838.0
2016-07-27 14:20:00,77.05,77.08,77.02,77.07,1900.0,65.8411,65.8667,65.8154,65.8581,1900.0
2016-07-27 14:25:00,77.09,77.09,77.04,77.05,1500.0,65.8752,65.8752,65.8325,65.8411,1500.0
2016-07-27 14:30:00,77.04,77.04,77.02,77.04,1900.0,65.8325,65.8325,65.8154,65.8325,1900.0
2016-07-27 14:35:00,77.07,77.1,77.01,77.03,3800.0,65.8581,65.8838,65.8069,65.824,3800.0
2016-07-27 14:40:00,77.04,77.06,77.01,77.03,1500.0,65.8325,65.8496,65.8069,65.824,1500.0
2016-07-27 14:45:00,77.03,77.04,76.94,76.94,2700.0,65.824,65.8325,65.7471,65.7471,2700.0
2016-07-27 14:50:00,76.95,76.96,76.95,76.96,1600.0,65.7556,65.7641,65.7556,65.7641,1600.0
2016-07-27 14:55:00,77.0,77.07,77.0,77.05,1530.0,65.7983,65.8581,65.7983,65.8411,1530.0
2016-07-27 15:00:00,77.05,77.1,77.03,77.09,6186.0,65.8411,65.8838,65.824,65.8752,6186.0
2016-07-27 15:05:00,77.1,77.15,77.09,77.15,12200.0,65.8838,65.9265,65.8752,65.9265,12200.0
2016-07-27 15:10:00,77.14,77.24,77.13,77.23,7905.0,65.918,66.0034,65.9094,65.9949,7905.0
2016-07-27 15:15:00,77.24,77.32,77.24,77.31,4300.0,66.0034,66.0718,66.0034,66.0632,4300.0
2016-07-27 15:20:00,77.29,77.3,77.22,77.24,3026.0,66.0461,66.0547,65.9863,66.0034,3026.0
2016-07-27 15:25:00,77.24,77.24,77.22,77.22,3100.0,66.0034,66.0034,65.9863,65.9863,3100.0
2016-07-27 15:30:00,77.19,77.19,77.13,77.16,7200.0,65.9607,65.9607,65.9094,65.935,7200.0
2016-07-27 15:35:00,77.17,77.2,77.17,77.17,4200.0,65.9436,65.9692,65.9436,65.9436,4200.0
2016-07-27 15:40:00,77.18,77.19,77.15,77.16,18215.0,65.9521,65.9607,65.9265,65.935,18215.0
2016-07-27 15:45:00,77.15,77.15,77.04,77.05,7416.0,65.9265,65.9265,65.8325,65.8411,7416.0
2016-07-27 15:50:00,77.05,77.09,77.0,77.0,20727.0,65.8411,65.8752,65.7983,65.7983,20727.0
2016-07-27 15:55:00,77.01,77.08,76.9,77.0,101022.0,65.8069,65.8667,65.7129,65.7983,101022.0
2016-07-28 09:30:00,77.38,77.85,77.07,77.54,14375.0,66.123,66.5247,65.8581,66.2598,14375.0
2016-07-28 09:35:00,77.59,77.84,77.45,77.57,7600.0,66.3025,66.5161,66.1829,66.2854,7600.0
2016-07-28 09:40:00,77.47,77.47,76.91,76.95,44565.0,66.2,66.2,65.7214,65.7556,44565.0
2016-07-28 09:45:00,77.0,77.23,76.88,77.23,11233.0,65.7983,65.9949,65.6958,65.9949,11233.0
2016-07-28 09:50:00,77.2,77.45,77.06,77.43,23837.0,65.9692,66.1829,65.8496,66.1658,23837.0
2016-07-28 09:55:00,77.4,77.41,77.02,77.07,10410.0,66.1401,66.1487,65.8154,65.8581,10410.0
2016-07-28 10:00:00,77.15,77.33,77.14,77.27,7200.0,65.9265,66.0803,65.918,66.029,7200.0
2016-07-28 10:05:00,77.3,77.5,77.27,77.49,8739.0,66.0547,66.2256,66.029,66.217,8739.0
2016-07-28 10:10:00,77.48,77.48,77.19,77.26,20800.0,66.2085,66.2085,65.9607,66.0205,20800.0
2016-07-28 10:15:00,77.26,77.28,77.16,77.27,54500.0,66.0205,66.0376,65.935,66.029,54500.0
2016-07-28 10:20:00,77.28,77.42,77.24,77.4,44600.0,66.0376,66.1572,66.0034,66.1401,44600.0
2016-07-28 10:25:00,77.41,77.49,77.36,77.49,20010.0,66.1487,66.217,66.106,66.217,20010.0
2016-07-28 10:30:00,77.5,77.5,77.33,77.37,18735.0,66.2256,66.2256,66.0803,66.1145,18735.0
2016-07-28 10:35:00,77.39,77.4,77.3,77.39,25950.0,66.1316,66.1401,66.0547,66.1316,25950.0
2016-07-28 10:40:00,77.46,77.48,77.39,77.42,2470.0,66.1914,66.2085,66.1316,66.1572,2470.0
2016-07-28 10:45:00,77.43,77.5,77.42,77.5,4250.0,66.1658,66.2256,66.1572,66.2256,4250.0
2016-07-28 10:50:00,77.5,77.5,77.41,77.41,2940.0,66.2256,66.2256,66.1487,66.1487,2940.0
2016-07-28 10:55:00,77.33,77.33,77.22,77.26,4600.0,66.0803,66.0803,65.9863,66.0205,4600.0
2016-07-28 11:00:00,77.23,77.25,77.05,77.06,7450.0,65.9949,66.012,65.8411,65.8496,7450.0
2016-07-28 11:05:00,77.06,77.15,77.06,77.09,6200.0,65.8496,65.9265,65.8496,65.8752,6200.0
2016-07-28 11:10:00,77.07,77.16,77.04,77.15,5300.0,65.8581,65.935,65.8325,65.9265,5300.0
2016-07-28 11:15:00,77.16,77.27,77.16,77.25,8633.0,65.935,66.029,65.935,66.012,8633.0
2016-07-28 11:20:00,77.23,77.23,77.19,77.23,3197.0,65.9949,65.9949,65.9607,65.9949,3197.0
2016-07-28 11:25:00,77.24,77.24,77.17,77.21,5550.0,66.0034,66.0034,65.9436,65.9778,5550.0
2016-07-28 11:30:00,77.18,77.22,77.08,77.09,6100.0,65.9521,65.9863,65.8667,65.8752,6100.0
2016-07-28 11:35:00,77.16,77.2,77.16,77.2,900.0,65.935,65.9692,65.935,65.9692,900.0
2016-07-28 11:40:00,77.17,77.18,77.0,77.0,4990.0,65.9436,65.9521,65.7983,65.7983,4990.0
2016-07-28 11:45:00,77.02,77.17,77.02,77.15,2200.0,65.8154,65.9436,65.8154,65.9265,2200.0
2016-07-28 11:50:00,77.15,77.2,77.14,77.19,3498.0,65.9265,65.9692,65.918,65.9607,3498.0
2016-07-28 11:55:00,77.18,77.19,77.14,77.19,4330.0,65.9521,65.9607,65.918,65.9607,4330.0
2016-07-28 12:00:00,77.2,77.23,77.18,77.18,7400.0,65.9692,65.9949,65.9521,65.9521,7400.0
2016-07-28 12:05:00,77.2,77.2,77.16,77.2,2485.0,65.9692,65.9692,65.935,65.9692,2485.0
2016-07-28 12:10:00,77.2,77.26,77.2,77.26,3100.0,65.9692,66.0205,65.9692,66.0205,3100.0
2016-07-28 12:15:00,77.28,77.3,77.25,77.29,3300.0,66.0376,66.0547,66.012,66.0461,3300.0
2016-07-28 12:20:00,77.27,77.3,77.23,77.23,6539.0,66.029,66.0547,65.9949,65.9949,6539.0
2016-07-28 12:25:00,77.23,77.26,77.22,77.24,3400.0,65.9949,66.0205,65.9863,66.0034,3400.0
2016-07-28 12:30:00,77.22,77.27,77.19,77.27,1884.0,65.9863,66.029,65.9607,66.029,1884.0
2016-07-28 12:35:00,77.25,77.25,77.21,77.23,2600.0,66.012,66.012,65.9778,65.9949,2600.0
2016-07-28 12:40:00,77.23,77.23,77.2,77.2,11201.0,65.9949,65.9949,65.9692,65.9692,11201.0
2016-07-28 12:45:00,77.21,77.25,77.21,77.23,18577.0,65.9778,66.012,65.9778,65.9949,18577.0
2016-07-28 12:50:00,77.22,77.24,77.21,77.23,4898.0,65.9863,66.0034,65.9778,65.9949,4898.0
2016-07-28 12:55:00,77.23,77.31,77.23,77.3,4700.0,65.9949,66.0632,65.9949,66.0547,4700.0
2016-07-28 13:00:00,77.29,77.35,77.27,77.35,1300.0,66.0461,66.0974,66.029,66.0974,1300.0
2016-07-28 13:05:00,77.39,77.39,77.36,77.37,700.0,66.1316,66.1316,66.106,66.1145,700.0
2016-07-28 13:10:00,77.38,77.38,77.38,77.38,600.0,66.123,66.123,66.123,66.123,600.0
2016-07-28 13:15:00,77.37,77.39,77.36,77.38,3100.0,66.1145,66.1316,66.106,66.123,3100.0
2016-07-28 13:20:00,77.37,77.37,77.33,77.33,2300.0,66.1145,66.1145,66.0803,66.0803,2300.0
2016-07-28 13:25:00,77.35,77.39,77.34,77.38,3800.0,66.0974,66.1316,66.0889,66.123,3800.0
2016-07-28 13:30:00,77.37,77.37,77.36,77.37,1647.0,66.1145,66.1145,66.106,66.1145,1647.0
2016-07-28 13:35:00,77.37,77.37,77.36,77.36,4260.0,66.1145,66.1145,66.106,66.106,4260.0
2016-07-28 13:40:00,77.36,77.36,77.33,77.34,2300.0,66.106,66.106,66.0803,66.0889,2300.0
2016-07-28 13:45:00,77.34,77.34,77.31,77.31,1600.0,66.0889,66.0889,66.0632,66.0632,1600.0
2016-07-28 13:50:00,77.32,77.34,77.31,77.32,3305.0,66.0718,66.0889,66.0632,66.0718,3305.0
2016-07-28 13:55:00,77.32,77.36,77.32,77.36,2800.0,66.0718,66.106,66.0718,66.106,2800.0
2016-07-28 14:00:00,77.37,77.38,77.32,77.36,2750.0,66.1145,66.123,66.0718,66.106,2750.0
2016-07-28 14:05:00,77.37,77.37,77.37,77.37,500.0,66.1145,66.1145,66.1145,66.1145,500.0
2016-07-28 14:10:00,77.37,77.37,77.32,77.33,2440.0,66.1145,66.1145,66.0718,66.0803,2440.0
2016-07-28 14:15:00,77.34,77.37,77.31,77.32,5632.0,66.0889,66.1145,66.0632,66.0718,5632.0
2016-07-28 14:20:00,77.32,77.32,77.3,77.32,2900.0,66.0718,66.0718,66.0547,66.0718,2900.0
2016-07-28 14:25:00,77.33,77.34,77.31,77.32,3703.0,66.0803,66.0889,66.0632,66.0718,3703.0
2016-07-28 14:30:00,77.32,77.32,77.3,77.31,2922.0,66.0718,66.0718,66.0547,66.0632,2922.0
2016-07-28 14:35:00,77.32,77.37,77.32,77.37,6400.0,66.0718,66.1145,66.0718,66.1145,6400.0
2016-07-28 14:40:00,77.36,77.41,77.36,77.4,3800.0,66.106,66.1487,66.106,66.1401,3800.0
2016-07-28 14:45:00,77.4,77.47,77.4,77.45,5353.0,66.1401,66.2,66.1401,66.1829,5353.0
2016-07-28 14:50:00,77.44,77.52,77.43,77.5,2956.0,66.1743,66.2427,66.1658,66.2256,2956.0
2016-07-28 14:55:00,77.5,77.51,77.45,77.46,5983.0,66.2256,66.2341,66.1829,66.1914,5983.0
2016-07-28 15:00:00,77.45,77.45,77.42,77.43,3430.0,66.1829,66.1829,66.1572,66.1658,3430.0
2016-07-28 15:05:00,77.44,77.44,77.41,77.43,6100.0,66.1743,66.1743,66.1487,66.1658,6100.0
2016-07-28 15:10:00,77.42,77.44,77.42,77.43,10549.0,66.1572,66.1743,66.1572,66.1658,10549.0
2016-07-28 15:15:00,77.43,77.44,77.41,77.43,12400.0,66.1658,66.1743,66.1487,66.1658,12400.0
2016-07-28 15:20:00,77.43,77.49,77.43,77.48,7709.0,66.1658,66.217,66.1658,66.2085,7709.0
2016-07-28 15:25:00,77.49,77.5,77.47,77.5,3970.0,66.217,66.2256,66.2,66.2256,3970.0
2016-07-28 15:30:00,77.49,77.5,77.48,77.48,4800.0,66.217,66.2256,66.2085,66.2085,4800.0
2016-07-28 15:35:00,77.48,77.5,77.47,77.49,5975.0,66.2085,66.2256,66.2,66.217,5975.0
2016-07-28 15:40:00,77.49,77.49,77.48,77.48,5632.0,66.217,66.217,66.2085,66.2085,5632.0
2016-07-28 15:45:00,77.49,77.51,77.48,77.51,27133.0,66.217,66.2341,66.2085,66.2341,27133.0
2016-07-28 15:50:00,77.51,77.62,77.47,77.47,74733.0,66.2341,66.3281,66.2,66.2,74733.0
2016-07-28 15:55:00,77.47,77.48,77.39,77.42,49923.0,66.2,66.2085,66.1316,66.1572,49923.0
2016-07-29 09:30:00,77.05,77.39,76.71,77.03,10072.0,65.8411,66.1316,65.5505,65.824,10072.0
2016-07-29 09:35:00,77.06,77.08,76.88,76.88,8876.0,65.8496,65.8667,65.6958,65.6958,8876.0
2016-07-29 09:40:00,76.93,76.95,76.93,76.95,500.0,65.7385,65.7556,65.7385,65.7556,500.0
2016-07-29 09:45:00,76.9,77.0,76.75,76.81,24790.0,65.7129,65.7983,65.5847,65.636,24790.0
2016-07-29 09:50:00,76.82,76.82,76.65,76.66,5391.0,65.6445,65.6445,65.4992,65.5078,5391.0
2016-07-29 09:55:00,76.65,76.77,76.59,76.63,7428.0,65.4992,65.6018,65.448,65.4822,7428.0
2016-07-29 10:00:00,76.6,76.61,76.46,76.46,6400.0,65.4565,65.4651,65.3369,65.3369,6400.0
2016-07-29 10:05:00,76.46,76.47,76.43,76.45,3810.0,65.3369,65.3454,65.3112,65.3283,3810.0
2016-07-29 10:10:00,76.43,76.45,76.4,76.45,5450.0,65.3112,65.3283,65.2856,65.3283,5450.0
2016-07-29 10:15:00,76.43,76.43,76.31,76.33,12146.0,65.3112,65.3112,65.2087,65.2258,12146.0
2016-07-29 10:20:00,76.32,76.33,76.29,76.32,11704.0,65.2172,65.2258,65.1916,65.2172,11704.0
2016-07-29 10:25:00,76.3,76.41,76.29,76.4,26683.0,65.2002,65.2942,65.1916,65.2856,26683.0
2016-07-29 10:30:00,76.41,76.57,76.4,76.57,17300.0,65.2942,65.4309,65.2856,65.4309,17300.0
2016-07-29 10:35:00,76.59,76.71,76.59,76.71,6187.0,65.448,65.5505,65.448,65.5505,6187.0
2016-07-29 10:40:00,76.7,76.7,76.63,76.65,6300.0,65.542,65.542,65.4822,65.4992,6300.0
2016-07-29 10:45:00,76.65,76.69,76.63,76.68,9363.0,65.4992,65.5334,65.4822,65.5249,9363.0
2016-07-29 10:50:00,76.7,76.78,76.7,76.75,7481.0,65.542,65.6103,65.542,65.5847,7481.0
2016-07-29 10:55:00,76.76,76.79,76.74,76.76,14230.0,65.5932,65.6189,65.5761,65.5932,14230.0
2016-07-29 11:00:00,76.77,76.78,76.73,76.73,19991.0,65.6018,65.6103,65.5676,65.5676,19991.0
2016-07-29 11:05:00,76.76,76.83,76.7,76.7,4829.0,65.5932,65.6531,65.542,65.542,4829.0
2016-07-29 11:10:00,76.7,76.81,76.69,76.76,3700.0,65.542,65.636,65.5334,65.5932,3700.0
2016-07-29 11:15:00,76.76,76.76,76.62,76.62,3595.0,65.5932,65.5932,65.4736,65.4736,3595.0
2016-07-29 11:20:00,76.61,76.62,76.57,76.6,6600.0,65.4651,65.4736,65.4309,65.4565,6600.0
2016-07-29 11:25:00,76.6,76.63,76.6,76.6,5833.0,65.4565,65.4822,65.4565,65.4565,5833.0
2016-07-29 11:30:00,76.6,76.6,76.5,76.51,5900.0,65.4565,65.4565,65.3711,65.3796,5900.0
2016-07-29 11:35:00,76.51,76.6,76.5,76.6,7387.0,65.3796,65.4565,65.3711,65.4565,7387.0
2016-07-29 11:40:00,76.59,76.61,76.58,76.61,1604.0,65.448,65.4651,65.4394,65.4651,1604.0
2016-07-29 11:45:00,76.61,76.63,76.61,76.62,2889.0,65.4651,65.4822,65.4651,65.4736,2889.0
2016-07-29 11:50:00,76.63,76.64,76.56,76.56,8097.0,65.4822,65.4907,65.4223,65.4223,8097.0
2016-07-29 11:55:00,76.54,76.56,76.52,76.53,9667.0,65.4052,65.4223,65.3882,65.3967,9667.0
2016-07-29 12:00:00,76.54,76.55,76.48,76.48,17296.0,65.4052,65.4138,65.354,65.354,17296.0
2016-07-29 12:05:00,76.47,76.52,76.45,76.46,4300.0,65.3454,65.3882,65.3283,65.3369,4300.0
2016-07-29 12:10:00,76.46,76.48,76.43,76.45,6973.0,65.3369,65.354,65.3112,65.3283,6973.0
2016-07-29 12:15:00,76.45,76.48,76.45,76.45,6435.0,65.3283,65.354,65.3283,65.3283,6435.0
2016-07-29 12:20:00,76.47,76.49,76.43,76.47,10200.0,65.3454,65.3625,65.3112,65.3454,10200.0
2016-07-29 12:25:00,76.46,76.47,76.39,76.41,16814.0,65.3369,65.3454,65.2771,65.2942,16814.0
2016-07-29 12:30:00,76.4,76.4,76.35,76.38,17270.0,65.2856,65.2856,65.2429,65.2685,17270.0
2016-07-29 12:35:00,76.37,76.41,76.37,76.38,6335.0,65.26,65.2942,65.26,65.2685,6335.0
2016-07-29 12:40:00,76.38,76.38,76.29,76.31,12000.0,65.2685,65.2685,65.1916,65.2087,12000.0
2016-07-29 12:45:00,76.3,76.31,76.19,76.2,37213.0,65.2002,65.2087,65.1062,65.1147,37213.0
2016-07-29 12:50:00,76.21,76.22,75.97,75.99,39462.0,65.1233,65.1318,64.9182,64.9353,39462.0
2016-07-29 12:55:00,75.99,76.02,75.9,75.9,24348.0,64.9353,64.9609,64.8583,64.8583,24348.0
2016-07-29 13:00:00,75.9,75.93,75.82,75.82,21402.0,64.8583,64.884,64.79,64.79,21402.0
2016-07-29 13:05:00,75.81,75.82,75.62,75.7,24803.0,64.7814,64.79,64.6191,64.6874,24803.0
2016-07-29 13:10:00,75.71,75.76,75.68,75.7,52410.0,64.696,64.7387,64.6704,64.6874,52410.0
2016-07-29 13:15:00,75.7,75.71,75.47,75.53,51351.0,64.6874,64.696,64.4909,64.5422,51351.0
2016-07-29 13:20:00,75.55,75.57,75.45,75.49,58029.0,64.5593,64.5764,64.4738,64.508,58029.0
2016-07-29 13:25:00,75.49,75.68,75.49,75.68,23543.0,64.508,64.6704,64.508,64.6704,23543.0
2016-07-29 13:30:00,75.68,75.71,75.6,75.61,10700.0,64.6704,64.696,64.602,64.6105,10700.0
2016-07-29 13:35:00,75.63,75.69,75.62,75.65,10582.0,64.6276,64.6789,64.6191,64.6447,10582.0
2016-07-29 13:40:00,75.65,75.65,75.61,75.63,4000.0,64.6447,64.6447,64.6105,64.6276,4000.0
2016-07-29 13:45:00,75.63,75.67,75.62,75.66,3626.0,64.6276,64.6618,64.6191,64.6533,3626.0
2016-07-29 13:50:00,75.65,75.66,75.6,75.66,7500.0,64.6447,64.6533,64.602,64.6533,7500.0
2016-07-29 13:55:00,75.66,75.67,75.61,75.61,3799.0,64.6533,64.6618,64.6105,64.6105,3799.0
2016-07-29 14:00:00,75.62,75.65,75.61,75.61,13970.0,64.6191,64.6447,64.6105,64.6105,13970.0
2016-07-29 14:05:00,75.61,75.67,75.61,75.64,4103.0,64.6105,64.6618,64.6105,64.6362,4103.0
2016-07-29 14:10:00,75.64,75.64,75.54,75.56,9746.0,64.6362,64.6362,64.5507,64.5678,9746.0
2016-07-29 14:15:00,75.56,75.62,75.56,75.59,6852.0,64.5678,64.6191,64.5678,64.5934,6852.0
2016-07-29 14:20:00,75.59,75.6,75.57,75.59,4800.0,64.5934,64.602,64.5764,64.5934,4800.0
2016-07-29 14:25:00,75.58,75.62,75.57,75.59,11400.0,64.5849,64.6191,64.5764,64.5934,11400.0
2016-07-29 14:30:00,75.6,75.71,75.58,75.69,7770.0,64.602,64.696,64.5849,64.6789,7770.0
2016-07-29 14:35:00,75.68,75.68,75.63,75.65,5171.0,64.6704,64.6704,64.6276,64.6447,5171.0
2016-07-29 14:40:00,75.65,75.73,75.65,75.73,6600.0,64.6447,64.7131,64.6447,64.7131,6600.0
2016-07-29 14:45:00,75.73,75.83,75.72,75.79,4187.0,64.7131,64.7985,64.7045,64.7644,4187.0
2016-07-29 14:50:00,75.78,75.8,75.76,75.79,2600.0,64.7558,64.7729,64.7387,64.7644,2600.0
2016-07-29 14:55:00,75.78,75.85,75.78,75.85,7900.0,64.7558,64.8156,64.7558,64.8156,7900.0
2016-07-29 15:00:00,75.86,75.88,75.83,75.86,6544.0,64.8242,64.8413,64.7985,64.8242,6544.0
2016-07-29 15:05:00,75.87,75.87,75.77,75.83,13000.0,64.8327,64.8327,64.7473,64.7985,13000.0
2016-07-29 15:10:00,75.83,75.86,75.81,75.81,3200.0,64.7985,64.8242,64.7814,64.7814,3200.0
2016-07-29 15:15:00,75.81,75.83,75.79,75.79,7532.0,64.7814,64.7985,64.7644,64.7644,7532.0
2016-07-29 15:20:00,75.8,75.81,75.74,75.74,7755.0,64.7729,64.7814,64.7216,64.7216,7755.0
2016-07-29 15:25:00,75.75,75.77,75.7,75.7,6200.0,64.7302,64.7473,64.6874,64.6874,6200.0
2016-07-29 15:30:00,75.7,75.74,75.69,75.71,11097.0,64.6874,64.7216,64.6789,64.696,11097.0
2016-07-29 15:35:00,75.7,75.71,75.69,75.69,6100.0,64.6874,64.696,64.6789,64.6789,6100.0
2016-07-29 15:40:00,75.7,75.74,75.69,75.74,14195.0,64.6874,64.7216,64.6789,64.7216,14195.0
2016-07-29 15:45:00,75.73,75.85,75.72,75.85,19496.0,64.7131,64.8156,64.7045,64.8156,19496.0
2016-07-29 15:50:00,75.84,75.84,75.7,75.71,19679.0,64.8071,64.8071,64.6874,64.696,19679.0
2016-07-29 15:55:00,75.7,75.77,75.66,75.71,42891.0,64.6874,64.7473,64.6533,64.696,42891.0
2016-08-01 09:30:00,75.62,75.92,75.58,75.81,7324.0,64.6191,64.8754,64.5849,64.7814,7324.0
2016-08-01 09:35:00,75.82,75.91,75.69,75.9,2700.0,64.79,64.8669,64.6789,64.8583,2700.0
2016-08-01 09:40:00,75.81,75.89,75.79,75.89,2311.0,64.7814,64.8498,64.7644,64.8498,2311.0
2016-08-01 09:45:00,75.89,75.89,75.68,75.73,33600.0,64.8498,64.8498,64.6704,64.7131,33600.0
2016-08-01 09:50:00,75.71,75.73,75.59,75.7,23746.0,64.696,64.7131,64.5934,64.6874,23746.0
2016-08-01 09:55:00,75.67,75.67,75.61,75.61,1100.0,64.6618,64.6618,64.6105,64.6105,1100.0
2016-08-01 10:00:00,75.7,75.76,75.63,75.7,26980.0,64.6874,64.7387,64.6276,64.6874,26980.0
2016-08-01 10:05:00,75.69,75.86,75.69,75.84,11641.0,64.6789,64.8242,64.6789,64.8071,11641.0
2016-08-01 10:10:00,75.84,75.86,75.81,75.82,4050.0,64.8071,64.8242,64.7814,64.79,4050.0
2016-08-01 10:15:00,75.83,75.9,75.82,75.89,2494.0,64.7985,64.8583,64.79,64.8498,2494.0
2016-08-01 10:20:00,75.88,75.88,75.86,75.87,1300.0,64.8413,64.8413,64.8242,64.8327,1300.0
2016-08-01 10:25:00,75.87,75.88,75.83,75.83,9900.0,64.8327,64.8413,64.7985,64.7985,9900.0
2016-08-01 10:30:00,75.83,75.94,75.82,75.92,6431.0,64.7985,64.8925,64.79,64.8754,6431.0
2016-08-01 10:35:00,75.91,75.91,75.84,75.84,1500.0,64.8669,64.8669,64.8071,64.8071,1500.0
2016-08-01 10:40:00,75.85,75.95,75.84,75.94,3106.0,64.8156,64.9011,64.8071,64.8925,3106.0
2016-08-01 10:45:00,75.93,76.01,75.93,76.0,3257.0,64.884,64.9523,64.884,64.9438,3257.0
2016-08-01 10:50:00,76.03,76.03,75.98,76.01,3350.0,64.9694,64.9694,64.9267,64.9523,3350.0
2016-08-01 10:55:00,76.01,76.01,75.97,76.0,700.0,64.9523,64.9523,64.9182,64.9438,700.0
2016-08-01 11:00:00,76.0,76.01,75.98,76.01,2300.0,64.9438,64.9523,64.9267,64.9523,2300.0
2016-08-01 11:05:00,76.02,76.18,76.02,76.18,9474.0,64.9609,65.0976,64.9609,65.0976,9474.0
2016-08-01 11:10:00,76.19,76.24,76.14,76.16,11027.0,65.1062,65.1489,65.0634,65.0805,11027.0
2016-08-01 11:15:00,76.15,76.27,76.15,76.27,6040.0,65.072,65.1745,65.072,65.1745,6040.0
2016-08-01 11:20:00,76.25,76.26,76.22,76.26,900.0,65.1574,65.166,65.1318,65.166,900.0
2016-08-01 11:25:00,76.28,76.29,76.23,76.23,3268.0,65.1831,65.1916,65.1403,65.1403,3268.0
2016-08-01 11:30:00,76.26,76.26,76.22,76.23,1200.0,65.166,65.166,65.1318,65.1403,1200.0
2016-08-01 11:35:00,76.22,76.22,76.17,76.18,3128.0,65.1318,65.1318,65.0891,65.0976,3128.0
2016-08-01 11:40:00,76.16,76.19,76.13,76.19,3149.0,65.0805,65.1062,65.0549,65.1062,3149.0
2016-08-01 11:45:00,76.19,76.2,76.17,76.2,1152.0,65.1062,65.1147,65.0891,65.1147,1152.0
2016-08-01 11:50:00,76.2,76.2,76.1,76.14,4913.0,65.1147,65.1147,65.0293,65.0634,4913.0
2016-08-01 11:55:00,76.15,76.16,76.1,76.11,1806.0,65.072,65.0805,65.0293,65.0378,1806.0
2016-08-01 12:00:00,76.11,76.13,76.11,76.12,1000.0,65.0378,65.0549,65.0378,65.0463,1000.0
2016-08-01 12:05:00,76.11,76.11,76.0,76.02,6874.0,65.0378,65.0378,64.9438,64.9609,6874.0
2016-08-01 12:10:00,76.01,76.01,75.93,75.97,5733.0,64.9523,64.9523,64.884,64.9182,5733.0
2016-08-01 12:15:00,75.97,76.08,75.97,76.07,3000.0,64.9182,65.0122,64.9182,65.0036,3000.0
2016-08-01 12:20:00,76.09,76.13,76.08,76.08,2900.0,65.0207,65.0549,65.0122,65.0122,2900.0
2016-08-01 12:25:00,76.08,76.17,76.07,76.17,1900.0,65.0122,65.0891,65.0036,65.0891,1900.0
2016-08-01 12:30:00,76.17,76.18,76.15,76.17,5901.0,65.0891,65.0976,65.072,65.0891,5901.0
2016-08-01 12:35:00,76.19,76.26,76.17,76.26,4916.0,65.1062,65.166,65.0891,65.166,4916.0
2016-08-01 12:40:00,76.28,76.29,76.27,76.27,2288.0,65.1831,65.1916,65.1745,65.1745,2288.0
2016-08-01 12:45:00,76.27,76.29,76.25,76.29,921.0,65.1745,65.1916,65.1574,65.1916,921.0
2016-08-01 12:50:00,76.3,76.31,76.29,76.29,2911.0,65.2002,65.2087,65.1916,65.1916,2911.0
2016-08-01 12:55:00,76.29,76.29,76.23,76.23,1200.0,65.1916,65.1916,65.1403,65.1403,1200.0
2016-08-01 13:00:00,76.22,76.22,76.15,76.16,2701.0,65.1318,65.1318,65.072,65.0805,2701.0
2016-08-01 13:05:00,76.16,76.2,76.15,76.2,3000.0,65.0805,65.1147,65.072,65.1147,3000.0
2016-08-01 13:10:00,76.2,76.27,76.2,76.27,2162.0,65.1147,65.1745,65.1147,65.1745,2162.0
2016-08-01 13:15:00,76.28,76.29,76.24,76.25,2814.0,65.1831,65.1916,65.1489,65.1574,2814.0
2016-08-01 13:20:00,76.25,76.25,76.22,76.25,4367.0,65.1574,65.1574,65.1318,65.1574,4367.0
2016-08-01 13:25:00,76.26,76.29,76.25,76.27,3580.0,65.166,65.1916,65.1574,65.1745,3580.0
2016-08-01 13:30:00,76.26,76.27,76.2,76.22,10254.0,65.166,65.1745,65.1147,65.1318,10254.0
2016-08-01 13:35:00,76.22,76.27,76.22,76.27,14100.0,65.1318,65.1745,65.1318,65.1745,14100.0
2016-08-01 13:40:00,76.26,76.27,76.22,76.25,4200.0,65.166,65.1745,65.1318,65.1574,4200.0
2016-08-01 13:45:00,76.24,76.26,76.21,76.23,5993.0,65.1489,65.166,65.1233,65.1403,5993.0
2016-08-01 13:50:00,76.22,76.23,76.19,76.21,10579.0,65.1318,65.1403,65.1062,65.1233,10579.0
2016-08-01 13:55:00,76.22,76.3,76.2,76.29,9319.0,65.1318,65.2002,65.1147,65.1916,9319.0
2016-08-01 14:00:00,76.3,76.33,76.29,76.3,10885.0,65.2002,65.2258,65.1916,65.2002,10885.0
2016-08-01 14:05:00,76.31,76.32,76.28,76.28,5198.0,65.2087,65.2172,65.1831,65.1831,5198.0
2016-08-01 14:10:00,76.28,76.29,76.23,76.24,3441.0,65.1831,65.1916,65.1403,65.1489,3441.0
2016-08-01 14:15:00,76.25,76.27,76.25,76.27,4625.0,65.1574,65.1745,65.1574,65.1745,4625.0
2016-08-01 14:20:00,76.28,76.29,76.28,76.28,2200.0,65.1831,65.1916,65.1831,65.1831,2200.0
2016-08-01 14:25:00,76.28,76.32,76.27,76.27,4600.0,65.1831,65.2172,65.1745,65.1745,4600.0
2016-08-01 14:30:00,76.27,76.3,76.26,76.28,3591.0,65.1745,65.2002,65.166,65.1831,3591.0
2016-08-01 14:35:00,76.29,76.33,76.28,76.33,2949.0,65.1916,65.2258,65.1831,65.2258,2949.0
2016-08-01 14:40:00,76.34,76.37,76.34,76.36,1662.0,65.2343,65.26,65.2343,65.2514,1662.0
2016-08-01 14:45:00,76.37,76.43,76.37,76.42,5522.0,65.26,65.3112,65.26,65.3027,5522.0
2016-08-01 14:50:00,76.42,76.42,76.4,76.4,3600.0,65.3027,65.3027,65.2856,65.2856,3600.0
2016-08-01 14:55:00,76.41,76.42,76.41,76.42,8701.0,65.2942,65.3027,65.2942,65.3027,8701.0
2016-08-01 15:00:00,76.42,76.43,76.41,76.41,7906.0,65.3027,65.3112,65.2942,65.2942,7906.0
2016-08-01 15:05:00,76.41,76.41,76.36,76.36,3918.0,65.2942,65.2942,65.2514,65.2514,3918.0
2016-08-01 15:10:00,76.37,76.44,76.36,76.41,5027.0,65.26,65.3198,65.2514,65.2942,5027.0
2016-08-01 15:15:00,76.41,76.41,76.37,76.37,11168.0,65.2942,65.2942,65.26,65.26,11168.0
2016-08-01 15:20:00,76.37,76.38,76.33,76.34,4553.0,65.26,65.2685,65.2258,65.2343,4553.0
2016-08-01 15:25:00,76.33,76.37,76.32,76.34,3397.0,65.2258,65.26,65.2172,65.2343,3397.0
2016-08-01 15:30:00,76.35,76.39,76.35,76.35,3839.0,65.2429,65.2771,65.2429,65.2429,3839.0
2016-08-01 15:35:00,76.36,76.4,76.35,76.4,5880.0,65.2514,65.2856,65.2429,65.2856,5880.0
2016-08-01 15:40:00,76.4,76.45,76.39,76.44,11255.0,65.2856,65.3283,65.2771,65.3198,11255.0
2016-08-01 15:45:00,76.44,76.48,76.41,76.42,20317.0,65.3198,65.354,65.2942,65.3027,20317.0
2016-08-01 15:50:00,76.42,76.44,76.37,76.39,33855.0,65.3027,65.3198,65.26,65.2771,33855.0
2016-08-01 15:55:00,76.4,76.58,76.4,76.55,101590.0,65.2856,65.4394,65.2856,65.4138,101590.0
2016-08-02 09:30:00,76.44,76.44,76.12,76.32,3943.0,65.3198,65.3198,65.0463,65.2172,3943.0
2016-08-02 09:35:00,76.41,76.41,76.26,76.3,3331.0,65.2942,65.2942,65.166,65.2002,3331.0
2016-08-02 09:40:00,76.26,76.3,76.21,76.3,1540.0,65.166,65.2002,65.1233,65.2002,1540.0
2016-08-02 09:45:00,76.25,76.43,76.25,76.4,10900.0,65.1574,65.3112,65.1574,65.2856,10900.0
2016-08-02 09:50:00,76.42,76.5,76.33,76.35,7331.0,65.3027,65.3711,65.2258,65.2429,7331.0
2016-08-02 09:55:00,76.36,76.43,76.35,76.4,7800.0,65.2514,65.3112,65.2429,65.2856,7800.0
2016-08-02 10:00:00,76.41,76.41,76.26,76.27,4880.0,65.2942,65.2942,65.166,65.1745,4880.0
2016-08-02 10:05:00,76.26,76.26,76.18,76.18,7200.0,65.166,65.166,65.0976,65.0976,7200.0
2016-08-02 10:10:00,76.17,76.19,76.14,76.18,4517.0,65.0891,65.1062,65.0634,65.0976,4517.0
2016-08-02 10:15:00,76.18,76.21,76.08,76.1,7215.0,65.0976,65.1233,65.0122,65.0293,7215.0
2016-08-02 10:20:00,76.1,76.18,76.1,76.17,8709.0,65.0293,65.0976,65.0293,65.0891,8709.0
2016-08-02 10:25:00,76.16,76.21,76.15,76.2,26200.0,65.0805,65.1233,65.072,65.1147,26200.0
2016-08-02 10:30:00,76.2,76.26,76.18,76.2,27675.0,65.1147,65.166,65.0976,65.1147,27675.0
2016-08-02 10:35:00,76.2,76.24,76.11,76.11,13901.0,65.1147,65.1489,65.0378,65.0378,13901.0
2016-08-02 10:40:00,76.09,76.09,76.03,76.04,2300.0,65.0207,65.0207,64.9694,64.978,2300.0
2016-08-02 10:45:00,76.0,76.02,75.92,75.92,2000.0,64.9438,64.9609,64.8754,64.8754,2000.0
2016-08-02 10:50:00,75.91,75.92,75.86,75.89,3400.0,64.8669,64.8754,64.8242,64.8498,3400.0
2016-08-02 10:55:00,75.9,75.91,75.8,75.8,3922.0,64.8583,64.8669,64.7729,64.7729,3922.0
2016-08-02 11:00:00,75.8,75.91,75.8,75.91,1800.0,64.7729,64.8669,64.7729,64.8669,1800.0
2016-08-02 11:05:00,75.91,75.94,75.89,75.91,2929.0,64.8669,64.8925,64.8498,64.8669,2929.0
2016-08-02 11:10:00,75.9,75.94,75.9,75.94,1800.0,64.8583,64.8925,64.8583,64.8925,1800.0
2016-08-02 11:15:00,75.95,76.03,75.94,75.99,2199.0,64.9011,64.9694,64.8925,64.9353,2199.0
2016-08-02 11:20:00,75.95,76.0,75.95,75.98,2500.0,64.9011,64.9438,64.9011,64.9267,2500.0
2016-08-02 11:25:00,75.96,75.96,75.93,75.96,2613.0,64.9096,64.9096,64.884,64.9096,2613.0
2016-08-02 11:30:00,75.96,75.96,75.86,75.86,1118.0,64.9096,64.9096,64.8242,64.8242,1118.0
2016-08-02 11:35:00,75.82,75.83,75.79,75.79,900.0,64.79,64.7985,64.7644,64.7644,900.0
2016-08-02 11:40:00,75.8,75.84,75.79,75.84,900.0,64.7729,64.8071,64.7644,64.8071,900.0
2016-08-02 11:45:00,75.83,75.86,75.83,75.86,1400.0,64.7985,64.8242,64.7985,64.8242,1400.0
2016-08-02 11:50:00,75.89,75.91,75.87,75.88,1500.0,64.8498,64.8669,64.8327,64.8413,1500.0
2016-08-02 11:55:00,75.89,75.9,75.74,75.74,10456.0,64.8498,64.8583,64.7216,64.7216,10456.0
2016-08-02 12:00:00,75.76,75.79,75.75,75.77,2000.0,64.7387,64.7644,64.7302,64.7473,2000.0
2016-08-02 12:05:00,75.75,75.75,75.69,75.73,5207.0,64.7302,64.7302,64.6789,64.7131,5207.0
2016-08-02 12:10:00,75.74,75.82,75.74,75.82,7000.0,64.7216,64.79,64.7216,64.79,7000.0
2016-08-02 12:15:00,75.82,75.82,75.79,75.79,1400.0,64.79,64.79,64.7644,64.7644,1400.0
2016-08-02 12:20:00,75.78,75.78,75.74,75.76,1488.0,64.7558,64.7558,64.7216,64.7387,1488.0
2016-08-02 12:25:00,75.75,75.79,75.74,75.79,2469.0,64.7302,64.7644,64.7216,64.7644,2469.0
2016-08-02 12:30:00,75.79,75.79,75.73,75.74,4252.0,64.7644,64.7644,64.7131,64.7216,4252.0
2016-08-02 12:35:00,75.74,75.75,75.72,75.72,2395.0,64.7216,64.7302,64.7045,64.7045,2395.0
2016-08-02 12:40:00,75.72,75.74,75.72,75.74,937.0,64.7045,64.7216,64.7045,64.7216,937.0
2016-08-02 12:45:00,75.75,75.79,75.75,75.78,6315.0,64.7302,64.7644,64.7302,64.7558,6315.0
2016-08-02 12:50:00,75.78,75.78,75.73,75.74,2055.0,64.7558,64.7558,64.7131,64.7216,2055.0
2016-08-02 12:55:00,75.73,75.75,75.66,75.66,11671.0,64.7131,64.7302,64.6533,64.6533,11671.0
2016-08-02 13:00:00,75.67,75.67,75.57,75.59,9186.0,64.6618,64.6618,64.5764,64.5934,9186.0
2016-08-02 13:05:00,75.58,75.58,75.42,75.44,12100.0,64.5849,64.5849,64.4482,64.4653,12100.0
2016-08-02 13:10:00,75.46,75.49,75.44,75.49,7816.0,64.4824,64.508,64.4653,64.508,7816.0
2016-08-02 13:15:00,75.49,75.53,75.49,75.49,10043.0,64.508,64.5422,64.508,64.508,10043.0
2016-08-02 13:20:00,75.45,75.49,75.43,75.49,21245.0,64.4738,64.508,64.4567,64.508,21245.0
2016-08-02 13:25:00,75.49,75.6,75.49,75.6,8514.0,64.508,64.602,64.508,64.602,8514.0
2016-08-02 13:30:00,75.59,75.7,75.57,75.57,39342.0,64.5934,64.6874,64.5764,64.5764,39342.0
2016-08-02 13:35:00,75.58,75.6,75.5,75.51,77612.0,64.5849,64.602,64.5165,64.5251,77612.0
2016-08-02 13:40:00,75.51,75.55,75.49,75.52,9307.0,64.5251,64.5593,64.508,64.5336,9307.0
2016-08-02 13:45:00,75.53,75.58,75.53,75.57,7100.0,64.5422,64.5849,64.5422,64.5764,7100.0
2016-08-02 13:50:00,75.58,75.6,75.57,75.57,5450.0,64.5849,64.602,64.5764,64.5764,5450.0
2016-08-02 13:55:00,75.57,75.58,75.54,75.55,4899.0,64.5764,64.5849,64.5507,64.5593,4899.0
2016-08-02 14:00:00,75.55,75.63,75.54,75.63,8400.0,64.5593,64.6276,64.5507,64.6276,8400.0
2016-08-02 14:05:00,75.64,75.69,75.62,75.69,8733.0,64.6362,64.6789,64.6191,64.6789,8733.0
2016-08-02 14:10:00,75.69,75.72,75.67,75.7,7686.0,64.6789,64.7045,64.6618,64.6874,7686.0
2016-08-02 14:15:00,75.7,75.7,75.69,75.69,1000.0,64.6874,64.6874,64.6789,64.6789,1000.0
2016-08-02 14:20:00,75.69,75.72,75.66,75.72,3971.0,64.6789,64.7045,64.6533,64.7045,3971.0
2016-08-02 14:25:00,75.71,75.74,75.69,75.69,2307.0,64.696,64.7216,64.6789,64.6789,2307.0
2016-08-02 14:30:00,75.69,75.7,75.67,75.67,2314.0,64.6789,64.6874,64.6618,64.6618,2314.0
2016-08-02 14:35:00,75.69,75.71,75.66,75.67,2335.0,64.6789,64.696,64.6533,64.6618,2335.0
2016-08-02 14:40:00,75.67,75.78,75.67,75.78,5569.0,64.6618,64.7558,64.6618,64.7558,5569.0
2016-08-02 14:45:00,75.74,75.77,75.74,75.77,2140.0,64.7216,64.7473,64.7216,64.7473,2140.0
2016-08-02 14:50:00,75.76,75.76,75.71,75.72,2155.0,64.7387,64.7387,64.696,64.7045,2155.0
2016-08-02 14:55:00,75.71,75.72,75.69,75.71,3341.0,64.696,64.7045,64.6789,64.696,3341.0
2016-08-02 15:00:00,75.71,75.73,75.7,75.73,2580.0,64.696,64.7131,64.6874,64.7131,2580.0
2016-08-02 15:05:00,75.73,75.74,75.69,75.71,3722.0,64.7131,64.7216,64.6789,64.696,3722.0
2016-08-02 15:10:00,75.71,75.73,75.65,75.66,31266.0,64.696,64.7131,64.6447,64.6533,31266.0
2016-08-02 15:15:00,75.64,75.68,75.64,75.67,4773.0,64.6362,64.6704,64.6362,64.6618,4773.0
2016-08-02 15:20:00,75.67,75.75,75.67,75.75,4032.0,64.6618,64.7302,64.6618,64.7302,4032.0
2016-08-02 15:25:00,75.75,75.77,75.72,75.74,5444.0,64.7302,64.7473,64.7045,64.7216,5444.0
2016-08-02 15:30:00,75.74,75.75,75.71,75.73,6702.0,64.7216,64.7302,64.696,64.7131,6702.0
2016-08-02 15:35:00,75.74,75.77,75.73,75.77,4457.0,64.7216,64.7473,64.7131,64.7473,4457.0
2016-08-02 15:40:00,75.77,75.77,75.69,75.75,13598.0,64.7473,64.7473,64.6789,64.7302,13598.0
2016-08-02 15:45:00,75.76,75.78,75.73,75.76,26668.0,64.7387,64.7558,64.7131,64.7387,26668.0
2016-08-02 15:50:00,75.77,75.79,75.74,75.75,15821.0,64.7473,64.7644,64.7216,64.7302,15821.0
2016-08-02 15:55:00,75.75,75.77,75.69,75.72,48548.0,64.7302,64.7473,64.6789,64.7045,48548.0
2016-08-03 09:30:00,75.6,75.72,75.6,75.72,4257.0,64.602,64.7045,64.602,64.7045,4257.0
2016-08-03 09:35:00,75.6,75.79,75.56,75.78,5697.0,64.602,64.7644,64.5678,64.7558,5697.0
2016-08-03 09:40:00,75.83,75.88,75.77,75.78,2033.0,64.7985,64.8413,64.7473,64.7558,2033.0
2016-08-03 09:45:00,75.85,75.92,75.82,75.91,7642.0,64.8156,64.8754,64.79,64.8669,7642.0
2016-08-03 09:50:00,75.88,75.95,75.86,75.92,3296.0,64.8413,64.9011,64.8242,64.8754,3296.0
2016-08-03 09:55:00,75.91,75.91,75.84,75.88,2500.0,64.8669,64.8669,64.8071,64.8413,2500.0
2016-08-03 10:00:00,75.85,75.9,75.83,75.89,2100.0,64.8156,64.8583,64.7985,64.8498,2100.0
2016-08-03 10:05:00,75.9,75.94,75.87,75.92,5349.0,64.8583,64.8925,64.8327,64.8754,5349.0
2016-08-03 10:10:00,75.92,76.01,75.92,76.01,5872.0,64.8754,64.9523,64.8754,64.9523,5872.0
2016-08-03 10:15:00,76.02,76.06,75.93,75.93,4637.0,64.9609,64.9951,64.884,64.884,4637.0
2016-08-03 10:20:00,75.95,75.97,75.94,75.95,4300.0,64.9011,64.9182,64.8925,64.9011,4300.0
2016-08-03 10:25:00,75.95,75.95,75.91,75.93,7808.0,64.9011,64.9011,64.8669,64.884,7808.0
2016-08-03 10:30:00,75.91,75.98,75.84,75.98,8891.0,64.8669,64.9267,64.8071,64.9267,8891.0
2016-08-03 10:35:00,75.99,76.04,75.96,75.96,1400.0,64.9353,64.978,64.9096,64.9096,1400.0
2016-08-03 10:40:00,75.97,76.01,75.97,76.01,2145.0,64.9182,64.9523,64.9182,64.9523,2145.0
2016-08-03 10:45:00,75.98,76.02,75.97,76.0,2600.0,64.9267,64.9609,64.9182,64.9438,2600.0
2016-08-03 10:50:00,76.0,76.0,75.94,75.95,8516.0,64.9438,64.9438,64.8925,64.9011,8516.0
2016-08-03 10:55:00,75.95,75.97,75.75,75.75,29571.0,64.9011,64.9182,64.7302,64.7302,29571.0
2016-08-03 11:00:00,75.75,75.78,75.74,75.78,28904.0,64.7302,64.7558,64.7216,64.7558,28904.0
2016-08-03 11:05:00,75.81,75.81,75.75,75.78,12996.0,64.7814,64.7814,64.7302,64.7558,12996.0
2016-08-03 11:10:00,75.77,75.85,75.75,75.85,3827.0,64.7473,64.8156,64.7302,64.8156,3827.0
2016-08-03 11:15:00,75.86,75.88,75.86,75.86,1200.0,64.8242,64.8413,64.8242,64.8242,1200.0
2016-08-03 11:20:00,75.88,75.88,75.86,75.87,1000.0,64.8413,64.8413,64.8242,64.8327,1000.0
2016-08-03 11:25:00,75.9,75.95,75.9,75.92,3300.0,64.8583,64.9011,64.8583,64.8754,3300.0
2016-08-03 11:30:00,75.9,75.95,75.9,75.93,5964.0,64.8583,64.9011,64.8583,64.884,5964.0
2016-08-03 11:35:00,75.9,75.9,75.87,75.87,2435.0,64.8583,64.8583,64.8327,64.8327,2435.0
2016-08-03 11:40:00,75.88,75.9,75.88,75.89,3582.0,64.8413,64.8583,64.8413,64.8498,3582.0
2016-08-03 11:45:00,75.9,75.93,75.88,75.92,12061.0,64.8583,64.884,64.8413,64.8754,12061.0
2016-08-03 11:50:00,75.94,75.99,75.93,75.97,5374.0,64.8925,64.9353,64.884,64.9182,5374.0
2016-08-03 11:55:00,75.98,76.01,75.97,76.0,5000.0,64.9267,64.9523,64.9182,64.9438,5000.0
2016-08-03 12:00:00,75.99,76.02,75.98,76.0,7000.0,64.9353,64.9609,64.9267,64.9438,7000.0
2016-08-03 12:05:00,76.0,76.04,75.99,76.0,11996.0,64.9438,64.978,64.9353,64.9438,11996.0
2016-08-03 12:10:00,76.0,76.01,75.97,75.99,6423.0,64.9438,64.9523,64.9182,64.9353,6423.0
2016-08-03 12:15:00,75.99,76.04,75.99,76.03,2600.0,64.9353,64.978,64.9353,64.9694,2600.0
2016-08-03 12:20:00,76.03,76.04,76.0,76.0,5327.0,64.9694,64.978,64.9438,64.9438,5327.0
2016-08-03 12:25:00,76.02,76.03,76.0,76.0,1600.0,64.9609,64.9694,64.9438,64.9438,1600.0
2016-08-03 12:30:00,76.01,76.01,75.91,75.92,57645.0,64.9523,64.9523,64.8669,64.8754,57645.0
2016-08-03 12:35:00,75.92,75.94,75.87,75.94,18864.0,64.8754,64.8925,64.8327,64.8925,18864.0
2016-08-03 12:40:00,75.96,76.03,75.95,76.03,2009.0,64.9096,64.9694,64.9011,64.9694,2009.0
2016-08-03 12:45:00,76.04,76.04,75.98,75.99,2939.0,64.978,64.978,64.9267,64.9353,2939.0
2016-08-03 12:50:00,76.01,76.02,75.98,75.98,1400.0,64.9523,64.9609,64.9267,64.9267,1400.0
2016-08-03 12:55:00,75.98,75.98,75.93,75.93,2100.0,64.9267,64.9267,64.884,64.884,2100.0
2016-08-03 13:00:00,75.94,75.94,75.89,75.9,5900.0,64.8925,64.8925,64.8498,64.8583,5900.0
2016-08-03 13:05:00,75.9,75.95,75.9,75.94,4715.0,64.8583,64.9011,64.8583,64.8925,4715.0
2016-08-03 13:10:00,75.95,75.99,75.95,75.99,7000.0,64.9011,64.9353,64.9011,64.9353,7000.0
2016-08-03 13:15:00,75.96,75.97,75.94,75.94,2360.0,64.9096,64.9182,64.8925,64.8925,2360.0
2016-08-03 13:20:00,75.94,75.94,75.92,75.94,2792.0,64.8925,64.8925,64.8754,64.8925,2792.0
2016-08-03 13:25:00,75.94,75.95,75.91,75.93,3698.0,64.8925,64.9011,64.8669,64.884,3698.0
2016-08-03 13:30:00,75.93,75.96,75.93,75.95,971.0,64.884,64.9096,64.884,64.9011,971.0
2016-08-03 13:35:00,75.97,75.98,75.95,75.95,1771.0,64.9182,64.9267,64.9011,64.9011,1771.0
2016-08-03 13:40:00,75.93,75.93,75.89,75.89,24693.0,64.884,64.884,64.8498,64.8498,24693.0
2016-08-03 13:45:00,75.9,75.93,75.9,75.92,1400.0,64.8583,64.884,64.8583,64.8754,1400.0
2016-08-03 13:50:00,75.92,75.92,75.86,75.88,1805.0,64.8754,64.8754,64.8242,64.8413,1805.0
2016-08-03 13:55:00,75.9,75.91,75.89,75.89,1091.0,64.8583,64.8669,64.8498,64.8498,1091.0
2016-08-03 14:00:00,75.88,75.9,75.87,75.89,1700.0,64.8413,64.8583,64.8327,64.8498,1700.0
2016-08-03 14:05:00,75.9,75.95,75.9,75.95,1471.0,64.8583,64.9011,64.8583,64.9011,1471.0
2016-08-03 14:10:00,75.95,75.97,75.95,75.95,2413.0,64.9011,64.9182,64.9011,64.9011,2413.0
2016-08-03 14:15:00,75.95,75.97,75.95,75.95,2891.0,64.9011,64.9182,64.9011,64.9011,2891.0
2016-08-03 14:20:00,75.95,75.96,75.94,75.94,1215.0,64.9011,64.9096,64.8925,64.8925,1215.0
2016-08-03 14:25:00,75.94,75.95,75.94,75.94,2400.0,64.8925,64.9011,64.8925,64.8925,2400.0
2016-08-03 14:30:00,75.93,75.93,75.91,75.91,1500.0,64.884,64.884,64.8669,64.8669,1500.0
2016-08-03 14:35:00,75.93,75.93,75.91,75.91,2100.0,64.884,64.884,64.8669,64.8669,2100.0
2016-08-03 14:40:00,75.91,75.91,75.89,75.89,3600.0,64.8669,64.8669,64.8498,64.8498,3600.0
2016-08-03 14:45:00,75.89,75.89,75.86,75.86,1900.0,64.8498,64.8498,64.8242,64.8242,1900.0
2016-08-03 14:50:00,75.87,75.91,75.87,75.89,2000.0,64.8327,64.8669,64.8327,64.8498,2000.0
2016-08-03 14:55:00,75.89,75.89,75.85,75.85,3497.0,64.8498,64.8498,64.8156,64.8156,3497.0
2016-08-03 15:00:00,75.85,75.89,75.85,75.89,3294.0,64.8156,64.8498,64.8156,64.8498,3294.0
2016-08-03 15:05:00,75.89,75.89,75.87,75.89,1509.0,64.8498,64.8498,64.8327,64.8498,1509.0
2016-08-03 15:10:00,75.89,75.89,75.88,75.88,1514.0,64.8498,64.8498,64.8413,64.8413,1514.0
2016-08-03 15:15:00,75.89,75.9,75.84,75.84,36778.0,64.8498,64.8583,64.8071,64.8071,36778.0
2016-08-03 15:20:00,75.85,75.88,75.82,75.85,49872.0,64.8156,64.8413,64.79,64.8156,49872.0
2016-08-03 15:25:00,75.84,75.89,75.83,75.89,18242.0,64.8071,64.8498,64.7985,64.8498,18242.0
2016-08-03 15:30:00,75.9,75.95,75.89,75.93,12000.0,64.8583,64.9011,64.8498,64.884,12000.0
2016-08-03 15:35:00,75.94,75.96,75.93,75.96,16700.0,64.8925,64.9096,64.884,64.9096,16700.0
2016-08-03 15:40:00,75.96,75.97,75.87,75.88,19832.0,64.9096,64.9182,64.8327,64.8413,19832.0
2016-08-03 15:45:00,75.88,75.93,75.86,75.93,22498.0,64.8413,64.884,64.8242,64.884,22498.0
2016-08-03 15:50:00,75.93,75.97,75.92,75.97,27282.0,64.884,64.9182,64.8754,64.9182,27282.0
2016-08-03 15:55:00,75.97,76.1,75.95,76.09,50841.0,64.9182,65.0293,64.9011,65.0207,50841.0
2016-08-04 09:30:00,75.95,76.25,75.95,76.25,6804.0,64.9011,65.1574,64.9011,65.1574,6804.0
2016-08-04 09:35:00,76.2,76.33,76.19,76.3,2600.0,65.1147,65.2258,65.1062,65.2002,2600.0
2016-08-04 09:40:00,76.3,76.37,76.25,76.34,1002.0,65.2002,65.26,65.1574,65.2343,1002.0
2016-08-04 09:45:00,76.38,76.45,76.37,76.44,3260.0,65.2685,65.3283,65.26,65.3198,3260.0
2016-08-04 09:50:00,76.47,76.53,76.47,76.52,1500.0,65.3454,65.3967,65.3454,65.3882,1500.0
2016-08-04 09:55:00,76.51,76.51,76.39,76.43,1300.0,65.3796,65.3796,65.2771,65.3112,1300.0
2016-08-04 10:00:00,76.45,76.47,76.4,76.42,5220.0,65.3283,65.3454,65.2856,65.3027,5220.0
2016-08-04 10:05:00,76.44,76.48,76.37,76.42,29448.0,65.3198,65.354,65.26,65.3027,29448.0
2016-08-04 10:10:00,76.41,76.56,76.41,76.55,5736.0,65.2942,65.4223,65.2942,65.4138,5736.0
2016-08-04 10:15:00,76.56,76.62,76.51,76.61,9781.0,65.4223,65.4736,65.3796,65.4651,9781.0
2016-08-04 10:20:00,76.64,76.64,76.54,76.55,3195.0,65.4907,65.4907,65.4052,65.4138,3195.0
2016-08-04 10:25:00,76.57,76.61,76.57,76.61,2132.0,65.4309,65.4651,65.4309,65.4651,2132.0
2016-08-04 10:30:00,76.62,76.65,76.58,76.58,10500.0,65.4736,65.4992,65.4394,65.4394,10500.0
2016-08-04 10:35:00,76.57,76.57,76.54,76.56,1794.0,65.4309,65.4309,65.4052,65.4223,1794.0
2016-08-04 10:40:00,76.57,76.63,76.57,76.6,1893.0,65.4309,65.4822,65.4309,65.4565,1893.0
2016-08-04 10:45:00,76.6,76.6,76.51,76.52,1358.0,65.4565,65.4565,65.3796,65.3882,1358.0
2016-08-04 10:50:00,76.53,76.54,76.47,76.47,1500.0,65.3967,65.4052,65.3454,65.3454,1500.0
2016-08-04 10:55:00,76.47,76.53,76.44,76.52,3300.0,65.3454,65.3967,65.3198,65.3882,3300.0
2016-08-04 11:00:00,76.52,76.54,76.47,76.48,6949.0,65.3882,65.4052,65.3454,65.354,6949.0
2016-08-04 11:05:00,76.47,76.49,76.45,76.46,2352.0,65.3454,65.3625,65.3283,65.3369,2352.0
2016-08-04 11:10:00,76.47,76.47,76.42,76.45,1784.0,65.3454,65.3454,65.3027,65.3283,1784.0
2016-08-04 11:15:00,76.45,76.55,76.44,76.51,4111.0,65.3283,65.4138,65.3198,65.3796,4111.0
2016-08-04 11:20:00,76.51,76.57,76.49,76.52,1900.0,65.3796,65.4309,65.3625,65.3882,1900.0
2016-08-04 11:25:00,76.53,76.58,76.51,76.58,1857.0,65.3967,65.4394,65.3796,65.4394,1857.0
2016-08-04 11:30:00,76.63,76.64,76.63,76.64,700.0,65.4822,65.4907,65.4822,65.4907,700.0
2016-08-04 11:35:00,76.66,76.66,76.63,76.63,1300.0,65.5078,65.5078,65.4822,65.4822,1300.0
2016-08-04 11:40:00,76.65,76.66,76.62,76.65,2800.0,65.4992,65.5078,65.4736,65.4992,2800.0
2016-08-04 11:45:00,76.67,76.67,76.62,76.62,1600.0,65.5163,65.5163,65.4736,65.4736,1600.0
2016-08-04 11:50:00,76.62,76.64,76.61,76.64,800.0,65.4736,65.4907,65.4651,65.4907,800.0
2016-08-04 11:55:00,76.65,76.76,76.65,76.76,4507.0,65.4992,65.5932,65.4992,65.5932,4507.0
2016-08-04 12:00:00,76.76,76.76,76.67,76.71,3178.0,65.5932,65.5932,65.5163,65.5505,3178.0
2016-08-04 12:05:00,76.71,76.72,76.66,76.67,3818.0,65.5505,65.5591,65.5078,65.5163,3818.0
2016-08-04 12:10:00,76.67,76.67,76.61,76.61,2355.0,65.5163,65.5163,65.4651,65.4651,2355.0
2016-08-04 12:15:00,76.6,76.61,76.52,76.52,1376.0,65.4565,65.4651,65.3882,65.3882,1376.0
2016-08-04 12:20:00,76.54,76.54,76.53,76.54,900.0,65.4052,65.4052,65.3967,65.4052,900.0
2016-08-04 12:25:00,76.55,76.55,76.53,76.53,3100.0,65.4138,65.4138,65.3967,65.3967,3100.0
2016-08-04 12:30:00,76.53,76.54,76.53,76.54,400.0,65.3967,65.4052,65.3967,65.4052,400.0
2016-08-04 12:35:00,76.54,76.54,76.49,76.51,775.0,65.4052,65.4052,65.3625,65.3796,775.0
2016-08-04 12:40:00,76.51,76.51,76.5,76.51,500.0,65.3796,65.3796,65.3711,65.3796,500.0
2016-08-04 12:45:00,76.53,76.54,76.53,76.54,300.0,65.3967,65.4052,65.3967,65.4052,300.0
2016-08-04 12:50:00,76.54,76.57,76.54,76.55,1200.0,65.4052,65.4309,65.4052,65.4138,1200.0
2016-08-04 12:55:00,76.54,76.54,76.44,76.44,5000.0,65.4052,65.4052,65.3198,65.3198,5000.0
2016-08-04 13:00:00,76.43,76.49,76.43,76.49,5800.0,65.3112,65.3625,65.3112,65.3625,5800.0
2016-08-04 13:05:00,76.49,76.49,76.44,76.44,2117.0,65.3625,65.3625,65.3198,65.3198,2117.0
2016-08-04 13:10:00,76.41,76.43,76.38,76.38,2700.0,65.2942,65.3112,65.2685,65.2685,2700.0
2016-08-04 13:15:00,76.36,76.42,76.36,76.41,1539.0,65.2514,65.3027,65.2514,65.2942,1539.0
2016-08-04 13:20:00,76.42,76.47,76.42,76.46,1500.0,65.3027,65.3454,65.3027,65.3369,1500.0
2016-08-04 13:25:00,76.44,76.45,76.44,76.45,1000.0,65.3198,65.3283,65.3198,65.3283,1000.0
2016-08-04 13:30:00,76.47,76.47,76.44,76.45,4000.0,65.3454,65.3454,65.3198,65.3283,4000.0
2016-08-04 13:35:00,76.46,76.46,76.42,76.43,680.0,65.3369,65.3369,65.3027,65.3112,680.0
2016-08-04 13:40:00,76.45,76.45,76.44,76.44,300.0,65.3283,65.3283,65.3198,65.3198,300.0
2016-08-04 13:45:00,76.45,76.45,76.43,76.43,800.0,65.3283,65.3283,65.3112,65.3112,800.0
2016-08-04 13:50:00,76.44,76.45,76.43,76.44,995.0,65.3198,65.3283,65.3112,65.3198,995.0
2016-08-04 13:55:00,76.43,76.45,76.41,76.42,10500.0,65.3112,65.3283,65.2942,65.3027,10500.0
2016-08-04 14:00:00,76.41,76.5,76.41,76.46,16560.0,65.2942,65.3711,65.2942,65.3369,16560.0
2016-08-04 14:05:00,76.47,76.48,76.45,76.48,1710.0,65.3454,65.354,65.3283,65.354,1710.0
2016-08-04 14:10:00,76.46,76.47,76.45,76.45,1400.0,65.3369,65.3454,65.3283,65.3283,1400.0
2016-08-04 14:15:00,76.45,76.48,76.45,76.46,5706.0,65.3283,65.354,65.3283,65.3369,5706.0
2016-08-04 14:20:00,76.45,76.45,76.41,76.45,3390.0,65.3283,65.3283,65.2942,65.3283,3390.0
2016-08-04 14:25:00,76.46,76.49,76.46,76.46,2000.0,65.3369,65.3625,65.3369,65.3369,2000.0
2016-08-04 14:30:00,76.45,76.48,76.45,76.48,5350.0,65.3283,65.354,65.3283,65.354,5350.0
2016-08-04 14:35:00,76.5,76.5,76.49,76.5,2300.0,65.3711,65.3711,65.3625,65.3711,2300.0
2016-08-04 14:40:00,76.5,76.57,76.49,76.57,4285.0,65.3711,65.4309,65.3625,65.4309,4285.0
2016-08-04 14:45:00,76.57,76.6,76.57,76.57,1700.0,65.4309,65.4565,65.4309,65.4309,1700.0
2016-08-04 14:50:00,76.59,76.64,76.59,76.64,3189.0,65.448,65.4907,65.448,65.4907,3189.0
2016-08-04 14:55:00,76.65,76.65,76.61,76.63,1879.0,65.4992,65.4992,65.4651,65.4822,1879.0
2016-08-04 15:00:00,76.62,76.62,76.58,76.58,1500.0,65.4736,65.4736,65.4394,65.4394,1500.0
2016-08-04 15:05:00,76.6,76.63,76.59,76.63,2080.0,65.4565,65.4822,65.448,65.4822,2080.0
2016-08-04 15:10:00,76.64,76.64,76.6,76.6,1100.0,65.4907,65.4907,65.4565,65.4565,1100.0
2016-08-04 15:15:00,76.6,76.63,76.6,76.63,367.0,65.4565,65.4822,65.4565,65.4822,367.0
2016-08-04 15:20:00,76.64,76.67,76.63,76.66,2526.0,65.4907,65.5163,65.4822,65.5078,2526.0
2016-08-04 15:25:00,76.66,76.66,76.63,76.65,1384.0,65.5078,65.5078,65.4822,65.4992,1384.0
2016-08-04 15:30:00,76.66,76.69,76.64,76.66,1800.0,65.5078,65.5334,65.4907,65.5078,1800.0
2016-08-04 15:35:00,76.66,76.7,76.66,76.69,1749.0,65.5078,65.542,65.5078,65.5334,1749.0
2016-08-04 15:40:00,76.69,76.72,76.69,76.72,2948.0,65.5334,65.5591,65.5334,65.5591,2948.0
2016-08-04 15:45:00,76.71,76.74,76.71,76.74,4506.0,65.5505,65.5761,65.5505,65.5761,4506.0
2016-08-04 15:50:00,76.73,76.74,76.72,76.74,23600.0,65.5676,65.5761,65.5591,65.5761,23600.0
2016-08-04 15:55:00,76.74,76.81,76.71,76.8,29411.0,65.5761,65.636,65.5505,65.6274,29411.0
2016-08-05 09:30:00,76.94,77.0,76.8,76.99,9743.0,65.7471,65.7983,65.6274,65.7898,9743.0
2016-08-05 09:35:00,77.0,77.15,76.99,77.01,4094.0,65.7983,65.9265,65.7898,65.8069,4094.0
2016-08-05 09:40:00,77.0,77.04,76.85,76.95,2700.0,65.7983,65.8325,65.6701,65.7556,2700.0
2016-08-05 09:45:00,76.84,76.98,76.84,76.98,800.0,65.6616,65.7812,65.6616,65.7812,800.0
2016-08-05 09:50:00,77.02,77.09,77.01,77.07,2000.0,65.8154,65.8752,65.8069,65.8581,2000.0
2016-08-05 09:55:00,77.13,77.17,77.13,77.17,2747.0,65.9094,65.9436,65.9094,65.9436,2747.0
2016-08-05 10:00:00,77.16,77.2,77.13,77.19,3165.0,65.935,65.9692,65.9094,65.9607,3165.0
2016-08-05 10:05:00,77.25,77.29,77.22,77.26,2804.0,66.012,66.0461,65.9863,66.0205,2804.0
2016-08-05 10:10:00,77.25,77.27,77.23,77.27,3500.0,66.012,66.029,65.9949,66.029,3500.0
2016-08-05 10:15:00,77.27,77.35,77.22,77.23,9221.0,66.029,66.0974,65.9863,65.9949,9221.0
2016-08-05 10:20:00,77.27,77.34,77.27,77.29,2944.0,66.029,66.0889,66.029,66.0461,2944.0
2016-08-05 10:25:00,77.3,77.3,77.22,77.26,2093.0,66.0547,66.0547,65.9863,66.0205,2093.0
2016-08-05 10:30:00,77.27,77.28,77.25,77.26,2400.0,66.029,66.0376,66.012,66.0205,2400.0
2016-08-05 10:35:00,77.28,77.32,77.27,77.31,900.0,66.0376,66.0718,66.029,66.0632,900.0
2016-08-05 10:40:00,77.32,77.41,77.32,77.4,2200.0,66.0718,66.1487,66.0718,66.1401,2200.0
2016-08-05 10:45:00,77.4,77.4,77.38,77.38,7615.0,66.1401,66.1401,66.123,66.123,7615.0
2016-08-05 10:50:00,77.38,77.47,77.37,77.46,1900.0,66.123,66.2,66.1145,66.1914,1900.0
2016-08-05 10:55:00,77.47,77.49,77.45,77.45,2869.0,66.2,66.217,66.1829,66.1829,2869.0
2016-08-05 11:00:00,77.47,77.49,77.45,77.45,2300.0,66.2,66.217,66.1829,66.1829,2300.0
2016-08-05 11:05:00,77.45,77.45,77.4,77.42,6064.0,66.1829,66.1829,66.1401,66.1572,6064.0
2016-08-05 11:10:00,77.43,77.43,77.4,77.41,1100.0,66.1658,66.1658,66.1401,66.1487,1100.0
2016-08-05 11:15:00,77.4,77.4,77.3,77.31,3000.0,66.1401,66.1401,66.0547,66.0632,3000.0
2016-08-05 11:20:00,77.32,77.36,77.32,77.36,623.0,66.0718,66.106,66.0718,66.106,623.0
2016-08-05 11:25:00,77.37,77.4,77.37,77.38,2359.0,66.1145,66.1401,66.1145,66.123,2359.0
2016-08-05 11:30:00,77.39,77.41,77.38,77.38,1500.0,66.1316,66.1487,66.123,66.123,1500.0
2016-08-05 11:35:00,77.37,77.37,77.32,77.33,3965.0,66.1145,66.1145,66.0718,66.0803,3965.0
2016-08-05 11:40:00,77.33,77.35,77.33,77.35,800.0,66.0803,66.0974,66.0803,66.0974,800.0
2016-08-05 11:45:00,77.35,77.41,77.35,77.4,2848.0,66.0974,66.1487,66.0974,66.1401,2848.0
2016-08-05 11:50:00,77.38,77.4,77.36,77.4,2577.0,66.123,66.1401,66.106,66.1401,2577.0
2016-08-05 11:55:00,77.39,77.4,77.37,77.38,2400.0,66.1316,66.1401,66.1145,66.123,2400.0
2016-08-05 12:00:00,77.38,77.39,77.36,77.39,1900.0,66.123,66.1316,66.106,66.1316,1900.0
2016-08-05 12:05:00,77.37,77.38,77.37,77.38,800.0,66.1145,66.123,66.1145,66.123,800.0
2016-08-05 12:10:00,77.39,77.39,77.36,77.37,896.0,66.1316,66.1316,66.106,66.1145,896.0
2016-08-05 12:15:00,77.39,77.4,77.39,77.39,921.0,66.1316,66.1401,66.1316,66.1316,921.0
2016-08-05 12:20:00,77.38,77.44,77.38,77.44,3010.0,66.123,66.1743,66.123,66.1743,3010.0
2016-08-05 12:25:00,77.38,77.4,77.38,77.4,700.0,66.123,66.1401,66.123,66.1401,700.0
2016-08-05 12:30:00,77.41,77.41,77.39,77.4,850.0,66.1487,66.1487,66.1316,66.1401,850.0
2016-08-05 12:35:00,77.4,77.44,77.4,77.42,2649.0,66.1401,66.1743,66.1401,66.1572,2649.0
2016-08-05 12:40:00,77.41,77.41,77.38,77.38,400.0,66.1487,66.1487,66.123,66.123,400.0
2016-08-05 12:45:00,77.39,77.4,77.37,77.38,2633.0,66.1316,66.1401,66.1145,66.123,2633.0
2016-08-05 12:50:00,77.38,77.39,77.36,77.37,8487.0,66.123,66.1316,66.106,66.1145,8487.0
2016-08-05 12:55:00,77.37,77.37,77.33,77.34,1000.0,66.1145,66.1145,66.0803,66.0889,1000.0
2016-08-05 13:00:00,77.34,77.37,77.34,77.37,1300.0,66.0889,66.1145,66.0889,66.1145,1300.0
2016-08-05 13:05:00,77.39,77.39,77.37,77.37,921.0,66.1316,66.1316,66.1145,66.1145,921.0
2016-08-05 13:10:00,77.36,77.36,77.36,77.36,200.0,66.106,66.106,66.106,66.106,200.0
2016-08-05 13:15:00,77.37,77.4,77.36,77.4,4102.0,66.1145,66.1401,66.106,66.1401,4102.0
2016-08-05 13:20:00,77.39,77.39,77.37,77.37,800.0,66.1316,66.1316,66.1145,66.1145,800.0
2016-08-05 13:25:00,77.38,77.39,77.37,77.38,3552.0,66.123,66.1316,66.1145,66.123,3552.0
2016-08-05 13:30:00,77.38,77.38,77.36,77.36,700.0,66.123,66.123,66.106,66.106,700.0
2016-08-05 13:35:00,77.35,77.36,77.35,77.36,600.0,66.0974,66.106,66.0974,66.106,600.0
2016-08-05 13:40:00,77.34,77.35,77.34,77.35,1100.0,66.0889,66.0974,66.0889,66.0974,1100.0
2016-08-05 13:45:00,77.35,77.38,77.35,77.37,1100.0,66.0974,66.123,66.0974,66.1145,1100.0
2016-08-05 13:50:00,77.39,77.4,77.38,77.4,1200.0,66.1316,66.1401,66.123,66.1401,1200.0
2016-08-05 13:55:00,77.4,77.43,77.39,77.43,900.0,66.1401,66.1658,66.1316,66.1658,900.0
2016-08-05 14:00:00,77.44,77.44,77.43,77.43,600.0,66.1743,66.1743,66.1658,66.1658,600.0
2016-08-05 14:05:00,77.43,77.44,77.42,77.44,800.0,66.1658,66.1743,66.1572,66.1743,800.0
2016-08-05 14:10:00,77.42,77.42,77.4,77.41,1100.0,66.1572,66.1572,66.1401,66.1487,1100.0
2016-08-05 14:15:00,77.41,77.43,77.4,77.43,1300.0,66.1487,66.1658,66.1401,66.1658,1300.0
2016-08-05 14:20:00,77.44,77.47,77.44,77.46,2121.0,66.1743,66.2,66.1743,66.1914,2121.0
2016-08-05 14:25:00,77.47,77.48,77.44,77.45,2100.0,66.2,66.2085,66.1743,66.1829,2100.0
2016-08-05 14:30:00,77.44,77.46,77.42,77.44,3601.0,66.1743,66.1914,66.1572,66.1743,3601.0
2016-08-05 14:35:00,77.45,77.46,77.44,77.45,1999.0,66.1829,66.1914,66.1743,66.1829,1999.0
2016-08-05 14:40:00,77.45,77.45,77.4,77.44,4897.0,66.1829,66.1829,66.1401,66.1743,4897.0
2016-08-05 14:45:00,77.44,77.5,77.43,77.5,8481.0,66.1743,66.2256,66.1658,66.2256,8481.0
2016-08-05 14:50:00,77.5,77.52,77.48,77.52,2364.0,66.2256,66.2427,66.2085,66.2427,2364.0
2016-08-05 14:55:00,77.52,77.53,77.49,77.5,3643.0,66.2427,66.2512,66.217,66.2256,3643.0
2016-08-05 15:00:00,77.5,77.51,77.48,77.51,4374.0,66.2256,66.2341,66.2085,66.2341,4374.0
2016-08-05 15:05:00,77.5,77.55,77.5,77.55,3421.0,66.2256,66.2683,66.2256,66.2683,3421.0
2016-08-05 15:10:00,77.55,77.56,77.52,77.53,2800.0,66.2683,66.2769,66.2427,66.2512,2800.0
2016-08-05 15:15:00,77.53,77.56,77.52,77.53,2303.0,66.2512,66.2769,66.2427,66.2512,2303.0
2016-08-05 15:20:00,77.52,77.53,77.5,77.51,1500.0,66.2427,66.2512,66.2256,66.2341,1500.0
2016-08-05 15:25:00,77.51,77.53,77.51,77.53,2206.0,66.2341,66.2512,66.2341,66.2512,2206.0
2016-08-05 15:30:00,77.53,77.56,77.53,77.54,4668.0,66.2512,66.2769,66.2512,66.2598,4668.0
2016-08-05 15:35:00,77.54,77.55,77.52,77.54,6550.0,66.2598,66.2683,66.2427,66.2598,6550.0
2016-08-05 15:40:00,77.54,77.55,77.52,77.54,7916.0,66.2598,66.2683,66.2427,66.2598,7916.0
2016-08-05 15:45:00,77.53,77.54,77.48,77.51,11939.0,66.2512,66.2598,66.2085,66.2341,11939.0
2016-08-05 15:50:00,77.52,77.56,77.51,77.55,14428.0,66.2427,66.2769,66.2341,66.2683,14428.0
2016-08-05 15:55:00,77.55,77.63,77.53,77.63,53143.0,66.2683,66.3367,66.2512,66.3367,53143.0
2016-08-08 09:30:00,77.61,77.63,77.42,77.45,12537.0,66.3196,66.3367,66.1572,66.1829,12537.0
2016-08-08 09:35:00,77.59,77.6,77.46,77.49,3230.0,66.3025,66.311,66.1914,66.217,3230.0
2016-08-08 09:40:00,77.46,77.46,77.32,77.35,7136.0,66.1914,66.1914,66.0718,66.0974,7136.0
2016-08-08 09:45:00,77.41,77.42,77.19,77.22,6519.0,66.1487,66.1572,65.9607,65.9863,6519.0
2016-08-08 09:50:00,77.23,77.29,77.22,77.25,5559.0,65.9949,66.0461,65.9863,66.012,5559.0
2016-08-08 09:55:00,77.25,77.39,77.25,77.35,4551.0,66.012,66.1316,66.012,66.0974,4551.0
2016-08-08 10:00:00,77.36,77.36,77.29,77.29,6044.0,66.106,66.106,66.0461,66.0461,6044.0
2016-08-08 10:05:00,77.28,77.3,77.21,77.21,3000.0,66.0376,66.0547,65.9778,65.9778,3000.0
2016-08-08 10:10:00,77.2,77.2,77.1,77.1,2926.0,65.9692,65.9692,65.8838,65.8838,2926.0
2016-08-08 10:15:00,77.1,77.21,77.08,77.19,11148.0,65.8838,65.9778,65.8667,65.9607,11148.0
2016-08-08 10:20:00,77.17,77.18,77.1,77.11,2100.0,65.9436,65.9521,65.8838,65.8923,2100.0
2016-08-08 10:25:00,77.12,77.14,77.12,77.14,6092.0,65.9009,65.918,65.9009,65.918,6092.0
2016-08-08 10:30:00,77.15,77.21,77.13,77.2,2900.0,65.9265,65.9778,65.9094,65.9692,2900.0
2016-08-08 10:35:00,77.19,77.19,77.14,77.15,2600.0,65.9607,65.9607,65.918,65.9265,2600.0
2016-08-08 10:40:00,77.13,77.13,77.11,77.11,4500.0,65.9094,65.9094,65.8923,65.8923,4500.0
2016-08-08 10:45:00,77.08,77.08,77.04,77.08,10649.0,65.8667,65.8667,65.8325,65.8667,10649.0
2016-08-08 10:50:00,77.07,77.11,77.06,77.11,10144.0,65.8581,65.8923,65.8496,65.8923,10144.0
2016-08-08 10:55:00,77.12,77.13,77.11,77.11,1182.0,65.9009,65.9094,65.8923,65.8923,1182.0
2016-08-08 11:00:00,77.11,77.16,77.11,77.15,4047.0,65.8923,65.935,65.8923,65.9265,4047.0
2016-08-08 11:05:00,77.13,77.31,77.13,77.31,4464.0,65.9094,66.0632,65.9094,66.0632,4464.0
2016-08-08 11:10:00,77.29,77.29,77.19,77.19,3391.0,66.0461,66.0461,65.9607,65.9607,3391.0
2016-08-08 11:15:00,77.19,77.27,77.19,77.27,5407.0,65.9607,66.029,65.9607,66.029,5407.0
2016-08-08 11:20:00,77.28,77.31,77.24,77.27,3811.0,66.0376,66.0632,66.0034,66.029,3811.0
2016-08-08 11:25:00,77.24,77.24,77.22,77.22,600.0,66.0034,66.0034,65.9863,65.9863,600.0
2016-08-08 11:30:00,77.23,77.26,77.22,77.24,4100.0,65.9949,66.0205,65.9863,66.0034,4100.0
2016-08-08 11:35:00,77.23,77.23,77.15,77.18,7238.0,65.9949,65.9949,65.9265,65.9521,7238.0
2016-08-08 11:40:00,77.19,77.26,77.19,77.25,2965.0,65.9607,66.0205,65.9607,66.012,2965.0
2016-08-08 11:45:00,77.26,77.34,77.26,77.33,3127.0,66.0205,66.0889,66.0205,66.0803,3127.0
2016-08-08 11:50:00,77.34,77.34,77.29,77.29,3615.0,66.0889,66.0889,66.0461,66.0461,3615.0
2016-08-08 11:55:00,77.28,77.29,77.23,77.29,5612.0,66.0376,66.0461,65.9949,66.0461,5612.0
2016-08-08 12:00:00,77.3,77.3,77.27,77.29,5080.0,66.0547,66.0547,66.029,66.0461,5080.0
2016-08-08 12:05:00,77.28,77.28,77.25,77.28,2100.0,66.0376,66.0376,66.012,66.0376,2100.0
2016-08-08 12:10:00,77.28,77.28,77.26,77.26,2952.0,66.0376,66.0376,66.0205,66.0205,2952.0
2016-08-08 12:15:00,77.26,77.26,77.2,77.2,2174.0,66.0205,66.0205,65.9692,65.9692,2174.0
2016-08-08 12:20:00,77.2,77.23,77.18,77.23,4400.0,65.9692,65.9949,65.9521,65.9949,4400.0
2016-08-08 12:25:00,77.23,77.23,77.22,77.23,1229.0,65.9949,65.9949,65.9863,65.9949,1229.0
2016-08-08 12:30:00,77.24,77.25,77.23,77.25,2700.0,66.0034,66.012,65.9949,66.012,2700.0
2016-08-08 12:35:00,77.25,77.29,77.24,77.29,2400.0,66.012,66.0461,66.0034,66.0461,2400.0
2016-08-08 12:40:00,77.28,77.28,77.23,77.23,750.0,66.0376,66.0376,65.9949,65.9949,750.0
2016-08-08 12:45:00,77.23,77.24,77.23,77.24,3624.0,65.9949,66.0034,65.9949,66.0034,3624.0
2016-08-08 12:50:00,77.24,77.24,77.23,77.24,2300.0,66.0034,66.0034,65.9949,66.0034,2300.0
2016-08-08 12:55:00,77.25,77.25,77.19,77.19,3200.0,66.012,66.012,65.9607,65.9607,3200.0
2016-08-08 13:00:00,77.19,77.2,77.17,77.2,2997.0,65.9607,65.9692,65.9436,65.9692,2997.0
2016-08-08 13:05:00,77.2,77.21,77.19,77.2,3096.0,65.9692,65.9778,65.9607,65.9692,3096.0
2016-08-08 13:10:00,77.2,77.2,77.19,77.19,1600.0,65.9692,65.9692,65.9607,65.9607,1600.0
2016-08-08 13:15:00,77.19,77.24,77.18,77.24,3695.0,65.9607,66.0034,65.9521,66.0034,3695.0
2016-08-08 13:20:00,77.24,77.25,77.23,77.25,1590.0,66.0034,66.012,65.9949,66.012,1590.0
2016-08-08 13:25:00,77.24,77.25,77.23,77.24,1700.0,66.0034,66.012,65.9949,66.0034,1700.0
2016-08-08 13:30:00,77.24,77.25,77.22,77.23,2274.0,66.0034,66.012,65.9863,65.9949,2274.0
2016-08-08 13:35:00,77.23,77.24,77.23,77.24,1609.0,65.9949,66.0034,65.9949,66.0034,1609.0
2016-08-08 13:40:00,77.24,77.24,77.17,77.17,1804.0,66.0034,66.0034,65.9436,65.9436,1804.0
2016-08-08 13:45:00,77.17,77.17,77.15,77.15,1047.0,65.9436,65.9436,65.9265,65.9265,1047.0
2016-08-08 13:50:00,77.12,77.12,77.08,77.08,3426.0,65.9009,65.9009,65.8667,65.8667,3426.0
2016-08-08 13:55:00,77.09,77.15,77.09,77.14,3268.0,65.8752,65.9265,65.8752,65.918,3268.0
2016-08-08 14:00:00,77.1,77.11,77.05,77.05,2484.0,65.8838,65.8923,65.8411,65.8411,2484.0
2016-08-08 14:05:00,77.06,77.09,77.05,77.09,2901.0,65.8496,65.8752,65.8411,65.8752,2901.0
2016-08-08 14:10:00,77.08,77.09,77.08,77.09,3017.0,65.8667,65.8752,65.8667,65.8752,3017.0
2016-08-08 14:15:00,77.09,77.12,77.09,77.09,3300.0,65.8752,65.9009,65.8752,65.8752,3300.0
2016-08-08 14:20:00,77.1,77.1,77.07,77.09,2920.0,65.8838,65.8838,65.8581,65.8752,2920.0
2016-08-08 14:25:00,77.1,77.12,77.09,77.1,1200.0,65.8838,65.9009,65.8752,65.8838,1200.0
2016-08-08 14:30:00,77.09,77.16,77.09,77.16,9313.0,65.8752,65.935,65.8752,65.935,9313.0
2016-08-08 14:35:00,77.18,77.2,77.17,77.2,4980.0,65.9521,65.9692,65.9436,65.9692,4980.0
2016-08-08 14:40:00,77.19,77.2,77.19,77.19,1161.0,65.9607,65.9692,65.9607,65.9607,1161.0
2016-08-08 14:45:00,77.18,77.24,77.18,77.24,4930.0,65.9521,66.0034,65.9521,66.0034,4930.0
2016-08-08 14:50:00,77.23,77.23,77.22,77.23,1969.0,65.9949,65.9949,65.9863,65.9949,1969.0
2016-08-08 14:55:00,77.22,77.22,77.22,77.22,1654.0,65.9863,65.9863,65.9863,65.9863,1654.0
2016-08-08 15:00:00,77.22,77.23,77.19,77.2,6301.0,65.9863,65.9949,65.9607,65.9692,6301.0
2016-08-08 15:05:00,77.21,77.22,77.21,77.21,1586.0,65.9778,65.9863,65.9778,65.9778,1586.0
2016-08-08 15:10:00,77.22,77.22,77.2,77.21,853.0,65.9863,65.9863,65.9692,65.9778,853.0
2016-08-08 15:15:00,77.21,77.21,77.2,77.2,1803.0,65.9778,65.9778,65.9692,65.9692,1803.0
2016-08-08 15:20:00,77.2,77.2,77.17,77.17,6358.0,65.9692,65.9692,65.9436,65.9436,6358.0
2016-08-08 15:25:00,77.17,77.17,77.14,77.16,3525.0,65.9436,65.9436,65.918,65.935,3525.0
2016-08-08 15:30:00,77.16,77.18,77.15,77.16,5434.0,65.935,65.9521,65.9265,65.935,5434.0
2016-08-08 15:35:00,77.16,77.17,77.15,77.17,1630.0,65.935,65.9436,65.9265,65.9436,1630.0
2016-08-08 15:40:00,77.15,77.15,77.07,77.07,7853.0,65.9265,65.9265,65.8581,65.8581,7853.0
2016-08-08 15:45:00,77.08,77.09,77.07,77.08,8423.0,65.8667,65.8752,65.8581,65.8667,8423.0
2016-08-08 15:50:00,77.07,77.08,77.05,77.06,15248.0,65.8581,65.8667,65.8411,65.8496,15248.0
2016-08-08 15:55:00,77.06,77.07,77.02,77.02,33598.0,65.8496,65.8581,65.8154,65.8154,33598.0
2016-08-09 09:30:00,77.1,77.48,76.76,77.41,5955.0,65.8838,66.2085,65.5932,66.1487,5955.0
2016-08-09 09:35:00,77.47,77.47,77.4,77.47,2664.0,66.2,66.2,66.1401,66.2,2664.0
2016-08-09 09:40:00,77.36,77.36,77.11,77.18,1902.0,66.106,66.106,65.8923,65.9521,1902.0
2016-08-09 09:45:00,77.05,77.33,77.05,77.33,4618.0,65.8411,66.0803,65.8411,66.0803,4618.0
2016-08-09 09:50:00,77.21,77.22,77.14,77.21,1050.0,65.9778,65.9863,65.918,65.9778,1050.0
2016-08-09 09:55:00,77.19,77.23,77.13,77.19,7400.0,65.9607,65.9949,65.9094,65.9607,7400.0
2016-08-09 10:00:00,77.19,77.28,77.11,77.2,3200.0,65.9607,66.0376,65.8923,65.9692,3200.0
2016-08-09 10:05:00,77.21,77.26,77.18,77.26,1300.0,65.9778,66.0205,65.9521,66.0205,1300.0
2016-08-09 10:10:00,77.27,77.27,77.17,77.19,2500.0,66.029,66.029,65.9436,65.9607,2500.0
2016-08-09 10:15:00,77.22,77.39,77.22,77.33,2033.0,65.9863,66.1316,65.9863,66.0803,2033.0
2016-08-09 10:20:00,77.36,77.39,77.36,77.37,1700.0,66.106,66.1316,66.106,66.1145,1700.0
2016-08-09 10:25:00,77.38,77.43,77.38,77.43,2316.0,66.123,66.1658,66.123,66.1658,2316.0
2016-08-09 10:30:00,77.45,77.5,77.45,77.47,2800.0,66.1829,66.2256,66.1829,66.2,2800.0
2016-08-09 10:35:00,77.46,77.46,77.4,77.42,1642.0,66.1914,66.1914,66.1401,66.1572,1642.0
2016-08-09 10:40:00,77.42,77.43,77.39,77.39,2200.0,66.1572,66.1658,66.1316,66.1316,2200.0
2016-08-09 10:45:00,77.38,77.41,77.37,77.38,2600.0,66.123,66.1487,66.1145,66.123,2600.0
2016-08-09 10:50:00,77.38,77.42,77.38,77.41,1637.0,66.123,66.1572,66.123,66.1487,1637.0
2016-08-09 10:55:00,77.41,77.41,77.39,77.4,8561.0,66.1487,66.1487,66.1316,66.1401,8561.0
2016-08-09 11:00:00,77.39,77.42,77.38,77.39,2890.0,66.1316,66.1572,66.123,66.1316,2890.0
2016-08-09 11:05:00,77.4,77.41,77.39,77.39,1369.0,66.1401,66.1487,66.1316,66.1316,1369.0
2016-08-09 11:10:00,77.37,77.41,77.36,77.41,1450.0,66.1145,66.1487,66.106,66.1487,1450.0
2016-08-09 11:15:00,77.43,77.47,77.43,77.47,600.0,66.1658,66.2,66.1658,66.2,600.0
2016-08-09 11:20:00,77.47,77.49,77.46,77.49,1661.0,66.2,66.217,66.1914,66.217,1661.0
2016-08-09 11:25:00,77.47,77.47,77.45,77.45,500.0,66.2,66.2,66.1829,66.1829,500.0
2016-08-09 11:30:00,77.47,77.47,77.43,77.44,1700.0,66.2,66.2,66.1658,66.1743,1700.0
2016-08-09 11:35:00,77.44,77.44,77.38,77.38,2000.0,66.1743,66.1743,66.123,66.123,2000.0
2016-08-09 11:40:00,77.38,77.41,77.37,77.38,1625.0,66.123,66.1487,66.1145,66.123,1625.0
2016-08-09 11:45:00,77.39,77.43,77.39,77.42,1300.0,66.1316,66.1658,66.1316,66.1572,1300.0
2016-08-09 11:50:00,77.4,77.44,77.4,77.42,1300.0,66.1401,66.1743,66.1401,66.1572,1300.0
2016-08-09 11:55:00,77.46,77.47,77.44,77.45,2461.0,66.1914,66.2,66.1743,66.1829,2461.0
2016-08-09 12:00:00,77.46,77.46,77.42,77.42,400.0,66.1914,66.1914,66.1572,66.1572,400.0
2016-08-09 12:05:00,77.4,77.4,77.39,77.39,300.0,66.1401,66.1401,66.1316,66.1316,300.0
2016-08-09 12:10:00,77.39,77.39,77.39,77.39,0.0,66.1316,66.1316,66.1316,66.1316,0.0
2016-08-09 12:15:00,77.35,77.39,77.35,77.39,434.0,66.0974,66.1316,66.0974,66.1316,434.0
2016-08-09 12:20:00,77.4,77.4,77.33,77.33,1900.0,66.1401,66.1401,66.0803,66.0803,1900.0
2016-08-09 12:25:00,77.32,77.32,77.32,77.32,100.0,66.0718,66.0718,66.0718,66.0718,100.0
2016-08-09 12:30:00,77.23,77.23,77.23,77.23,100.0,65.9949,65.9949,65.9949,65.9949,100.0
2016-08-09 12:35:00,77.23,77.26,77.23,77.26,1000.0,65.9949,66.0205,65.9949,66.0205,1000.0
2016-08-09 12:40:00,77.24,77.27,77.2,77.26,3100.0,66.0034,66.029,65.9692,66.0205,3100.0
2016-08-09 12:45:00,77.29,77.29,77.28,77.28,300.0,66.0461,66.0461,66.0376,66.0376,300.0
2016-08-09 12:50:00,77.31,77.31,77.3,77.31,700.0,66.0632,66.0632,66.0547,66.0632,700.0
2016-08-09 12:55:00,77.36,77.37,77.36,77.36,1000.0,66.106,66.1145,66.106,66.106,1000.0
2016-08-09 13:00:00,77.36,77.38,77.35,77.38,748.0,66.106,66.123,66.0974,66.123,748.0
2016-08-09 13:05:00,77.39,77.39,77.37,77.37,1000.0,66.1316,66.1316,66.1145,66.1145,1000.0
2016-08-09 13:10:00,77.37,77.37,77.35,77.37,800.0,66.1145,66.1145,66.0974,66.1145,800.0
2016-08-09 13:15:00,77.36,77.4,77.36,77.4,1206.0,66.106,66.1401,66.106,66.1401,1206.0
2016-08-09 13:20:00,77.43,77.45,77.43,77.43,1300.0,66.1658,66.1829,66.1658,66.1658,1300.0
2016-08-09 13:25:00,77.42,77.42,77.41,77.41,329.0,66.1572,66.1572,66.1487,66.1487,329.0
2016-08-09 13:30:00,77.39,77.4,77.39,77.4,700.0,66.1316,66.1401,66.1316,66.1401,700.0
2016-08-09 13:35:00,77.41,77.41,77.39,77.39,757.0,66.1487,66.1487,66.1316,66.1316,757.0
2016-08-09 13:40:00,77.38,77.39,77.37,77.37,1000.0,66.123,66.1316,66.1145,66.1145,1000.0
2016-08-09 13:45:00,77.37,77.39,77.36,77.39,500.0,66.1145,66.1316,66.106,66.1316,500.0
2016-08-09 13:50:00,77.39,77.4,77.39,77.4,600.0,66.1316,66.1401,66.1316,66.1401,600.0
2016-08-09 13:55:00,77.4,77.4,77.39,77.4,900.0,66.1401,66.1401,66.1316,66.1401,900.0
2016-08-09 14:00:00,77.4,77.46,77.4,77.46,2000.0,66.1401,66.1914,66.1401,66.1914,2000.0
2016-08-09 14:05:00,77.46,77.46,77.4,77.42,3200.0,66.1914,66.1914,66.1401,66.1572,3200.0
2016-08-09 14:10:00,77.44,77.48,77.44,77.47,2300.0,66.1743,66.2085,66.1743,66.2,2300.0
2016-08-09 14:15:00,77.48,77.48,77.47,77.48,800.0,66.2085,66.2085,66.2,66.2085,800.0
2016-08-09 14:20:00,77.48,77.48,77.46,77.48,1200.0,66.2085,66.2085,66.1914,66.2085,1200.0
2016-08-09 14:25:00,77.48,77.49,77.48,77.49,300.0,66.2085,66.217,66.2085,66.217,300.0
2016-08-09 14:30:00,77.48,77.48,77.43,77.43,2600.0,66.2085,66.2085,66.1658,66.1658,2600.0
2016-08-09 14:35:00,77.41,77.45,77.4,77.44,1029.0,66.1487,66.1829,66.1401,66.1743,1029.0
2016-08-09 14:40:00,77.46,77.48,77.46,77.48,1100.0,66.1914,66.2085,66.1914,66.2085,1100.0
2016-08-09 14:45:00,77.48,77.49,77.48,77.48,500.0,66.2085,66.217,66.2085,66.2085,500.0
2016-08-09 14:50:00,77.48,77.51,77.48,77.5,1700.0,66.2085,66.2341,66.2085,66.2256,1700.0
2016-08-09 14:55:00,77.5,77.5,77.49,77.5,400.0,66.2256,66.2256,66.217,66.2256,400.0
2016-08-09 15:00:00,77.49,77.49,77.46,77.47,2079.0,66.217,66.217,66.1914,66.2,2079.0
2016-08-09 15:05:00,77.46,77.48,77.46,77.47,2707.0,66.1914,66.2085,66.1914,66.2,2707.0
2016-08-09 15:10:00,77.48,77.49,77.43,77.44,5500.0,66.2085,66.217,66.1658,66.1743,5500.0
2016-08-09 15:15:00,77.43,77.44,77.42,77.44,1800.0,66.1658,66.1743,66.1572,66.1743,1800.0
2016-08-09 15:20:00,77.44,77.45,77.43,77.44,1700.0,66.1743,66.1829,66.1658,66.1743,1700.0
2016-08-09 15:25:00,77.43,77.46,77.43,77.45,3200.0,66.1658,66.1914,66.1658,66.1829,3200.0
2016-08-09 15:30:00,77.44,77.44,77.42,77.44,6264.0,66.1743,66.1743,66.1572,66.1743,6264.0
2016-08-09 15:35:00,77.45,77.45,77.41,77.44,2800.0,66.1829,66.1829,66.1487,66.1743,2800.0
2016-08-09 15:40:00,77.44,77.45,77.42,77.45,3400.0,66.1743,66.1829,66.1572,66.1829,3400.0
2016-08-09 15:45:00,77.45,77.46,77.41,77.44,6962.0,66.1829,66.1914,66.1487,66.1743,6962.0
2016-08-09 15:50:00,77.45,77.46,77.43,77.46,5981.0,66.1829,66.1914,66.1658,66.1914,5981.0
2016-08-09 15:55:00,77.46,77.49,77.4,77.41,26875.0,66.1914,66.217,66.1401,66.1487,26875.0
2016-08-10 09:30:00,76.42,76.45,74.52,74.7,118774.0,65.3027,65.3283,63.6791,63.8329,118774.0
2016-08-10 09:35:00,74.7,74.71,73.75,73.96,154503.0,63.8329,63.8415,63.0211,63.2006,154503.0
2016-08-10 09:40:00,73.94,74.07,73.13,73.46,113857.0,63.1835,63.2946,62.4913,62.7733,113857.0
2016-08-10 09:45:00,73.46,73.77,72.97,73.68,148230.0,62.7733,63.0382,62.3546,62.9613,148230.0
2016-08-10 09:50:00,73.65,73.72,73.43,73.5,81799.0,62.9357,62.9955,62.7477,62.8075,81799.0
2016-08-10 09:55:00,73.51,73.6,73.29,73.29,108511.0,62.816,62.8929,62.628,62.628,108511.0
2016-08-10 10:00:00,73.28,73.42,72.26,72.37,196820.0,62.6195,62.7391,61.7479,61.8419,196820.0
2016-08-10 10:05:00,72.37,72.43,71.2,71.97,209176.0,61.8419,61.8932,60.8421,61.5001,209176.0
2016-08-10 10:10:00,71.95,72.02,71.56,71.56,148218.0,61.483,61.5428,61.1497,61.1497,148218.0
2016-08-10 10:15:00,71.56,71.96,71.42,71.62,202771.0,61.1497,61.4915,61.0301,61.201,202771.0
2016-08-10 10:20:00,71.62,71.84,71.59,71.71,78984.0,61.201,61.389,61.1754,61.2779,78984.0
2016-08-10 10:25:00,71.71,72.29,71.71,71.98,91465.0,61.2779,61.7735,61.2779,61.5086,91465.0
2016-08-10 10:30:00,71.98,71.98,71.21,71.28,134410.0,61.5086,61.5086,60.8506,60.9104,134410.0
2016-08-10 10:35:00,71.25,71.89,71.21,71.89,47739.0,60.8848,61.4317,60.8506,61.4317,47739.0
2016-08-10 10:40:00,71.89,72.28,71.84,72.2,102164.0,61.4317,61.765,61.389,61.6966,102164.0
2016-08-10 10:45:00,72.18,72.2,71.33,71.4,84863.0,61.6795,61.6966,60.9532,61.013,84863.0
2016-08-10 10:50:00,71.4,71.54,71.35,71.51,57412.0,61.013,61.1326,60.9703,61.107,57412.0
2016-08-10 10:55:00,71.5,71.54,71.25,71.29,48027.0,61.0984,61.1326,60.8848,60.919,48027.0
2016-08-10 11:00:00,71.27,71.33,71.09,71.26,84914.0,60.9019,60.9532,60.7481,60.8934,84914.0
2016-08-10 11:05:00,71.28,71.29,71.11,71.18,68431.0,60.9104,60.919,60.7652,60.825,68431.0
2016-08-10 11:10:00,71.16,71.18,70.52,70.52,97743.0,60.8079,60.825,60.261,60.261,97743.0
2016-08-10 11:15:00,70.52,70.69,70.27,70.27,168471.0,60.261,60.4063,60.0474,60.0474,168471.0
2016-08-10 11:20:00,70.29,70.59,70.2,70.36,90736.0,60.0645,60.3208,59.9876,60.1243,90736.0
2016-08-10 11:25:00,70.36,70.39,70.23,70.38,65593.0,60.1243,60.1499,60.0132,60.1414,65593.0
2016-08-10 11:30:00,70.38,70.4,69.87,70.35,123188.0,60.1414,60.1585,59.7056,60.1157,123188.0
2016-08-10 11:35:00,70.34,70.41,70.1,70.22,80537.0,60.1072,60.167,59.9021,60.0047,80537.0
2016-08-10 11:40:00,70.24,70.37,70.15,70.29,102075.0,60.0217,60.1328,59.9448,60.0645,102075.0
2016-08-10 11:45:00,70.27,70.34,70.12,70.31,65296.0,60.0474,60.1072,59.9192,60.0816,65296.0
2016-08-10 11:50:00,70.28,70.41,70.18,70.18,55383.0,60.0559,60.167,59.9705,59.9705,55383.0
2016-08-10 11:55:00,70.18,70.54,70.13,70.52,49991.0,59.9705,60.2781,59.9277,60.261,49991.0
2016-08-10 12:00:00,70.52,70.83,70.49,70.83,39835.0,60.261,60.5259,60.2354,60.5259,39835.0
2016-08-10 12:05:00,70.83,70.85,70.72,70.8,12935.0,60.5259,60.543,60.4319,60.5003,12935.0
2016-08-10 12:10:00,70.8,70.8,70.57,70.57,24013.0,60.5003,60.5003,60.3037,60.3037,24013.0
2016-08-10 12:15:00,70.58,70.66,70.49,70.57,16976.0,60.3123,60.3806,60.2354,60.3037,16976.0
2016-08-10 12:20:00,70.58,70.68,70.55,70.57,31047.0,60.3123,60.3977,60.2866,60.3037,31047.0
2016-08-10 12:25:00,70.57,70.65,70.56,70.59,15610.0,60.3037,60.3721,60.2952,60.3208,15610.0
2016-08-10 12:30:00,70.61,70.78,70.6,70.75,19818.0,60.3379,60.4832,60.3294,60.4576,19818.0
2016-08-10 12:35:00,70.75,70.93,70.74,70.93,42676.0,60.4576,60.6114,60.449,60.6114,42676.0
2016-08-10 12:40:00,70.9,70.9,70.65,70.75,26015.0,60.5857,60.5857,60.3721,60.4576,26015.0
2016-08-10 12:45:00,70.75,70.75,70.65,70.72,50288.0,60.4576,60.4576,60.3721,60.4319,50288.0
2016-08-10 12:50:00,70.7,70.74,70.62,70.66,25543.0,60.4148,60.449,60.3465,60.3806,25543.0
2016-08-10 12:55:00,70.66,70.66,70.49,70.5,26200.0,60.3806,60.3806,60.2354,60.2439,26200.0
2016-08-10 13:00:00,70.51,70.55,70.25,70.26,80298.0,60.2525,60.2866,60.0303,60.0388,80298.0
2016-08-10 13:05:00,70.25,70.25,70.0,70.08,46829.0,60.0303,60.0303,59.8167,59.885,46829.0
2016-08-10 13:10:00,70.09,70.09,69.85,69.93,56785.0,59.8936,59.8936,59.6885,59.7568,56785.0
2016-08-10 13:15:00,69.92,70.07,69.92,69.94,73430.0,59.7483,59.8765,59.7483,59.7654,73430.0
2016-08-10 13:20:00,69.95,70.0,69.8,69.87,82742.0,59.7739,59.8167,59.6458,59.7056,82742.0
2016-08-10 13:25:00,69.89,70.15,69.84,70.01,107676.0,59.7227,59.9448,59.6799,59.8252,107676.0
2016-08-10 13:30:00,70.0,70.06,69.84,69.95,65230.0,59.8167,59.8679,59.6799,59.7739,65230.0
2016-08-10 13:35:00,69.95,70.0,69.78,69.84,40557.0,59.7739,59.8167,59.6287,59.6799,40557.0
2016-08-10 13:40:00,69.86,70.0,69.66,69.74,112642.0,59.697,59.8167,59.5261,59.5945,112642.0
2016-08-10 13:45:00,69.72,69.74,69.34,69.44,84223.0,59.5774,59.5945,59.2527,59.3381,84223.0
2016-08-10 13:50:00,69.41,69.47,69.13,69.18,62464.0,59.3125,59.3638,59.0732,59.1159,62464.0
2016-08-10 13:55:00,69.18,69.4,69.1,69.22,113931.0,59.1159,59.3039,59.0476,59.1501,113931.0
2016-08-10 14:00:00,69.22,69.4,69.2,69.35,36793.0,59.1501,59.3039,59.133,59.2612,36793.0
2016-08-10 14:05:00,69.34,69.6,69.26,69.45,22120.0,59.2527,59.4748,59.1843,59.3467,22120.0
2016-08-10 14:10:00,69.47,69.5,69.41,69.44,15151.0,59.3638,59.3894,59.3125,59.3381,15151.0
2016-08-10 14:15:00,69.43,69.57,69.4,69.5,37012.0,59.3296,59.4492,59.3039,59.3894,37012.0
2016-08-10 14:20:00,69.49,69.49,69.33,69.43,31892.0,59.3809,59.3809,59.2441,59.3296,31892.0
2016-08-10 14:25:00,69.45,69.54,69.43,69.44,11983.0,59.3467,59.4236,59.3296,59.3381,11983.0
2016-08-10 14:30:00,69.44,69.52,69.44,69.5,13086.0,59.3381,59.4065,59.3381,59.3894,13086.0
2016-08-10 14:35:00,69.49,69.62,69.49,69.54,21340.0,59.3809,59.4919,59.3809,59.4236,21340.0
2016-08-10 14:40:00,69.55,69.56,69.44,69.45,20969.0,59.4321,59.4407,59.3381,59.3467,20969.0
2016-08-10 14:45:00,69.46,69.57,69.38,69.52,64588.0,59.3552,59.4492,59.2869,59.4065,64588.0
2016-08-10 14:50:00,69.53,69.73,69.52,69.66,48013.0,59.415,59.5859,59.4065,59.5261,48013.0
2016-08-10 14:55:00,69.66,69.67,69.6,69.65,18662.0,59.5261,59.5347,59.4748,59.5176,18662.0
2016-08-10 15:00:00,69.64,69.78,69.62,69.73,25779.0,59.509,59.6287,59.4919,59.5859,25779.0
2016-08-10 15:05:00,69.77,69.86,69.65,69.67,180261.0,59.6201,59.697,59.5176,59.5347,180261.0
2016-08-10 15:10:00,69.7,69.85,69.65,69.7,62376.0,59.5603,59.6885,59.5176,59.5603,62376.0
2016-08-10 15:15:00,69.68,69.68,69.41,69.43,85179.0,59.5432,59.5432,59.3125,59.3296,85179.0
2016-08-10 15:20:00,69.4,69.54,69.36,69.47,23607.0,59.3039,59.4236,59.2698,59.3638,23607.0
2016-08-10 15:25:00,69.48,69.49,69.4,69.42,47310.0,59.3723,59.3809,59.3039,59.321,47310.0
2016-08-10 15:30:00,69.44,69.45,69.25,69.32,60187.0,59.3381,59.3467,59.1758,59.2356,60187.0
2016-08-10 15:35:00,69.32,69.4,69.31,69.35,27326.0,59.2356,59.3039,59.227,59.2612,27326.0
2016-08-10 15:40:00,69.35,69.35,69.16,69.17,79435.0,59.2612,59.2612,59.0989,59.1074,79435.0
2016-08-10 15:45:00,69.16,69.27,69.14,69.26,60074.0,59.0989,59.1929,59.0818,59.1843,60074.0
2016-08-10 15:50:00,69.26,69.41,69.22,69.23,96204.0,59.1843,59.3125,59.1501,59.1587,96204.0
2016-08-10 15:55:00,69.23,69.47,69.21,69.47,303464.0,59.1587,59.3638,59.1416,59.3638,303464.0
2016-08-11 09:30:00,69.79,70.16,69.79,70.0,49176.0,60.0966,60.4152,60.0966,60.2774,49176.0
2016-08-11 09:35:00,70.01,70.14,69.89,70.0,46187.0,60.286,60.398,60.1827,60.2774,46187.0
2016-08-11 09:40:00,70.0,70.02,69.85,69.92,29431.0,60.2774,60.2946,60.1482,60.2085,29431.0
2016-08-11 09:45:00,69.95,70.03,69.9,69.98,39168.0,60.2343,60.3032,60.1913,60.2602,39168.0
2016-08-11 09:50:00,69.97,70.0,69.89,69.9,28774.0,60.2516,60.2774,60.1827,60.1913,28774.0
2016-08-11 09:55:00,69.92,69.94,69.83,69.87,28500.0,60.2085,60.2257,60.131,60.1655,28500.0
2016-08-11 10:00:00,69.87,69.88,69.54,69.69,62474.0,60.1655,60.1741,59.8813,60.0105,62474.0
2016-08-11 10:05:00,69.69,69.73,69.57,69.62,47907.0,60.0105,60.0449,59.9071,59.9502,47907.0
2016-08-11 10:10:00,69.62,69.71,69.54,69.59,39639.0,59.9502,60.0277,59.8813,59.9243,39639.0
2016-08-11 10:15:00,69.59,69.65,69.51,69.51,23005.0,59.9243,59.976,59.8555,59.8555,23005.0
2016-08-11 10:20:00,69.51,69.66,69.5,69.57,15110.0,59.8555,59.9846,59.8468,59.9071,15110.0
2016-08-11 10:25:00,69.55,69.67,69.55,69.62,6664.0,59.8899,59.9932,59.8899,59.9502,6664.0
2016-08-11 10:30:00,69.64,69.72,69.62,69.69,28316.0,59.9674,60.0363,59.9502,60.0105,28316.0
2016-08-11 10:35:00,69.7,69.78,69.66,69.67,25875.0,60.0191,60.088,59.9846,59.9932,25875.0
2016-08-11 10:40:00,69.68,69.68,69.61,69.63,12000.0,60.0018,60.0018,59.9416,59.9588,12000.0
2016-08-11 10:45:00,69.61,69.63,69.54,69.62,14051.0,59.9416,59.9588,59.8813,59.9502,14051.0
2016-08-11 10:50:00,69.62,69.63,69.58,69.58,10447.0,59.9502,59.9588,59.9157,59.9157,10447.0
2016-08-11 10:55:00,69.58,69.98,69.5,69.89,33319.0,59.9157,60.2602,59.8468,60.1827,33319.0
2016-08-11 11:00:00,69.91,70.0,69.84,69.99,28377.0,60.1999,60.2774,60.1396,60.2688,28377.0
2016-08-11 11:05:00,69.99,70.02,69.87,69.94,36246.0,60.2688,60.2946,60.1655,60.2257,36246.0
2016-08-11 11:10:00,69.89,69.99,69.89,69.95,23900.0,60.1827,60.2688,60.1827,60.2343,23900.0
2016-08-11 11:15:00,69.95,69.96,69.79,69.79,39431.0,60.2343,60.243,60.0966,60.0966,39431.0
2016-08-11 11:20:00,69.8,69.84,69.67,69.67,13429.0,60.1052,60.1396,59.9932,59.9932,13429.0
2016-08-11 11:25:00,69.67,69.76,69.62,69.62,7601.0,59.9932,60.0707,59.9502,59.9502,7601.0
2016-08-11 11:30:00,69.65,69.76,69.6,69.76,24100.0,59.976,60.0707,59.933,60.0707,24100.0
2016-08-11 11:35:00,69.75,69.76,69.66,69.73,18600.0,60.0621,60.0707,59.9846,60.0449,18600.0
2016-08-11 11:40:00,69.74,69.76,69.71,69.72,13781.0,60.0535,60.0707,60.0277,60.0363,13781.0
2016-08-11 11:45:00,69.72,69.75,69.69,69.75,13480.0,60.0363,60.0621,60.0105,60.0621,13480.0
2016-08-11 11:50:00,69.75,69.8,69.73,69.74,13702.0,60.0621,60.1052,60.0449,60.0535,13702.0
2016-08-11 11:55:00,69.76,69.81,69.67,69.69,12700.0,60.0707,60.1138,59.9932,60.0105,12700.0
2016-08-11 12:00:00,69.69,69.76,69.64,69.66,12251.0,60.0105,60.0707,59.9674,59.9846,12251.0
2016-08-11 12:05:00,69.67,69.87,69.67,69.81,32138.0,59.9932,60.1655,59.9932,60.1138,32138.0
2016-08-11 12:10:00,69.82,69.9,69.78,69.8,14045.0,60.1224,60.1913,60.088,60.1052,14045.0
2016-08-11 12:15:00,69.81,69.84,69.73,69.76,9650.0,60.1138,60.1396,60.0449,60.0707,9650.0
2016-08-11 12:20:00,69.75,69.76,69.68,69.7,10777.0,60.0621,60.0707,60.0018,60.0191,10777.0
2016-08-11 12:25:00,69.68,69.69,69.6,69.63,6699.0,60.0018,60.0105,59.933,59.9588,6699.0
2016-08-11 12:30:00,69.65,69.66,69.5,69.52,10823.0,59.976,59.9846,59.8468,59.8641,10823.0
2016-08-11 12:35:00,69.55,69.61,69.53,69.53,13813.0,59.8899,59.9416,59.8727,59.8727,13813.0
2016-08-11 12:40:00,69.52,69.56,69.43,69.45,20639.0,59.8641,59.8985,59.7866,59.8038,20639.0
2016-08-11 12:45:00,69.45,69.47,69.39,69.41,12261.0,59.8038,59.821,59.7521,59.7693,12261.0
2016-08-11 12:50:00,69.41,69.44,69.36,69.39,11032.0,59.7693,59.7952,59.7263,59.7521,11032.0
2016-08-11 12:55:00,69.36,69.41,69.27,69.27,19191.0,59.7263,59.7693,59.6488,59.6488,19191.0
2016-08-11 13:00:00,69.31,69.35,69.26,69.34,15200.0,59.6832,59.7177,59.6402,59.7091,15200.0
2016-08-11 13:05:00,69.34,69.42,69.22,69.23,22899.0,59.7091,59.778,59.6057,59.6143,22899.0
2016-08-11 13:10:00,69.27,69.28,69.12,69.13,14243.0,59.6488,59.6574,59.5196,59.5282,14243.0
2016-08-11 13:15:00,69.11,69.16,68.91,68.92,18640.0,59.511,59.5541,59.3388,59.3474,18640.0
2016-08-11 13:20:00,68.92,69.0,68.88,68.91,18200.0,59.3474,59.4163,59.313,59.3388,18200.0
2016-08-11 13:25:00,68.85,69.0,68.68,68.85,37908.0,59.2871,59.4163,59.1407,59.2871,37908.0
2016-08-11 13:30:00,68.88,68.9,68.62,68.66,53446.0,59.313,59.3302,59.0891,59.1235,53446.0
2016-08-11 13:35:00,68.7,68.89,68.68,68.89,39496.0,59.158,59.3216,59.1407,59.3216,39496.0
2016-08-11 13:40:00,68.9,68.99,68.78,68.83,31707.0,59.3302,59.4077,59.2269,59.2699,31707.0
2016-08-11 13:45:00,68.83,68.83,68.77,68.8,35597.0,59.2699,59.2699,59.2182,59.2441,35597.0
2016-08-11 13:50:00,68.81,68.86,68.8,68.8,13001.0,59.2527,59.2957,59.2441,59.2441,13001.0
2016-08-11 13:55:00,68.82,68.83,68.79,68.8,12255.0,59.2613,59.2699,59.2355,59.2441,12255.0
2016-08-11 14:00:00,68.8,68.81,68.77,68.8,38706.0,59.2441,59.2527,59.2182,59.2441,38706.0
2016-08-11 14:05:00,68.8,68.89,68.8,68.82,11898.0,59.2441,59.3216,59.2441,59.2613,11898.0
2016-08-11 14:10:00,68.82,68.82,68.78,68.78,29801.0,59.2613,59.2613,59.2269,59.2269,29801.0
2016-08-11 14:15:00,68.78,68.79,68.11,68.22,67881.0,59.2269,59.2355,58.6499,58.7446,67881.0
2016-08-11 14:20:00,68.22,68.24,68.08,68.15,35849.0,58.7446,58.7619,58.6241,58.6844,35849.0
2016-08-11 14:25:00,68.12,68.23,67.99,68.0,129891.0,58.6585,58.7532,58.5466,58.5552,129891.0
2016-08-11 14:30:00,68.0,68.03,67.88,68.0,87596.0,58.5552,58.581,58.4519,58.5552,87596.0
2016-08-11 14:35:00,67.97,68.33,67.95,68.29,54240.0,58.5294,58.8394,58.5121,58.8049,54240.0
2016-08-11 14:40:00,68.29,68.31,67.98,68.01,47088.0,58.8049,58.8221,58.538,58.5638,47088.0
2016-08-11 14:45:00,68.04,68.05,67.8,67.88,40386.0,58.5896,58.5982,58.383,58.4519,40386.0
2016-08-11 14:50:00,67.89,67.96,67.86,67.86,46586.0,58.4605,58.5207,58.4346,58.4346,46586.0
2016-08-11 14:55:00,67.88,67.88,67.35,67.65,89932.0,58.4519,58.4519,57.9955,58.2538,89932.0
2016-08-11 15:00:00,67.66,67.7,67.3,67.3,74571.0,58.2624,58.2969,57.9524,57.9524,74571.0
2016-08-11 15:05:00,67.3,67.53,67.26,67.53,45473.0,57.9524,58.1505,57.918,58.1505,45473.0
2016-08-11 15:10:00,67.53,67.53,67.28,67.28,40779.0,58.1505,58.1505,57.9352,57.9352,40779.0
2016-08-11 15:15:00,67.28,67.29,66.88,66.99,83867.0,57.9352,57.9438,57.5908,57.6855,83867.0
2016-08-11 15:20:00,66.99,67.22,66.99,67.14,51906.0,57.6855,57.8835,57.6855,57.8146,51906.0
2016-08-11 15:25:00,67.13,67.16,66.92,67.0,140211.0,57.806,57.8319,57.6252,57.6941,140211.0
2016-08-11 15:30:00,67.0,67.39,67.0,67.36,99268.0,57.6941,58.0299,57.6941,58.0041,99268.0
2016-08-11 15:35:00,67.36,67.54,67.26,67.54,71762.0,58.0041,58.1591,57.918,58.1591,71762.0
2016-08-11 15:40:00,67.54,67.6,67.46,67.58,283075.0,58.1591,58.2107,58.0902,58.1935,283075.0
2016-08-11 15:45:00,67.58,67.58,67.46,67.48,65316.0,58.1935,58.1935,58.0902,58.1074,65316.0
2016-08-11 15:50:00,67.5,67.54,67.47,67.5,68046.0,58.1246,58.1591,58.0988,58.1246,68046.0
2016-08-11 15:55:00,67.5,67.51,67.44,67.51,136647.0,58.1246,58.1332,58.073,58.1332,136647.0
2016-08-12 09:30:00,67.97,68.03,67.47,67.64,62808.0,58.5294,58.581,58.0988,58.2452,62808.0
2016-08-12 09:35:00,67.64,67.64,67.23,67.38,49731.0,58.2452,58.2452,57.8921,58.0213,49731.0
2016-08-12 09:40:00,67.43,67.8,67.43,67.78,45576.0,58.0644,58.383,58.0644,58.3657,45576.0
2016-08-12 09:45:00,67.81,67.83,67.61,67.81,24929.0,58.3916,58.4088,58.2194,58.3916,24929.0
2016-08-12 09:50:00,67.82,67.94,67.78,67.91,23730.0,58.4002,58.5035,58.3657,58.4777,23730.0
2016-08-12 09:55:00,67.91,67.98,67.86,67.9,26082.0,58.4777,58.538,58.4346,58.4691,26082.0
2016-08-12 10:00:00,67.9,67.97,67.5,67.5,40003.0,58.4691,58.5294,58.1246,58.1246,40003.0
2016-08-12 10:05:00,67.51,67.58,67.37,67.56,19849.0,58.1332,58.1935,58.0127,58.1763,19849.0
2016-08-12 10:10:00,67.55,67.6,67.5,67.59,35067.0,58.1677,58.2107,58.1246,58.2021,35067.0
2016-08-12 10:15:00,67.6,67.7,67.58,67.66,22942.0,58.2107,58.2969,58.1935,58.2624,22942.0
2016-08-12 10:20:00,67.66,67.94,67.65,67.94,38850.0,58.2624,58.5035,58.2538,58.5035,38850.0
2016-08-12 10:25:00,67.95,68.09,67.91,68.04,18775.0,58.5121,58.6327,58.4777,58.5896,18775.0
2016-08-12 10:30:00,68.06,68.42,68.03,68.33,87544.0,58.6069,58.9169,58.581,58.8394,87544.0
2016-08-12 10:35:00,68.32,68.52,68.27,68.52,96185.0,58.8307,59.003,58.7877,59.003,96185.0
2016-08-12 10:40:00,68.51,68.52,68.37,68.45,53348.0,58.9944,59.003,58.8738,58.9427,53348.0
2016-08-12 10:45:00,68.46,68.46,68.28,68.33,30862.0,58.9513,58.9513,58.7963,58.8394,30862.0
2016-08-12 10:50:00,68.33,68.34,68.03,68.03,47768.0,58.8394,58.848,58.581,58.581,47768.0
2016-08-12 10:55:00,68.01,68.18,67.96,68.03,44942.0,58.5638,58.7102,58.5207,58.581,44942.0
2016-08-12 11:00:00,68.04,68.11,68.04,68.08,26117.0,58.5896,58.6499,58.5896,58.6241,26117.0
2016-08-12 11:05:00,68.09,68.09,67.91,67.95,24626.0,58.6327,58.6327,58.4777,58.5121,24626.0
2016-08-12 11:10:00,67.94,68.07,67.87,68.06,27548.0,58.5035,58.6155,58.4432,58.6069,27548.0
2016-08-12 11:15:00,68.07,68.07,67.93,67.98,18277.0,58.6155,58.6155,58.4949,58.538,18277.0
2016-08-12 11:20:00,67.98,67.99,67.89,67.97,14495.0,58.538,58.5466,58.4605,58.5294,14495.0
2016-08-12 11:25:00,67.97,68.22,67.93,68.22,24340.0,58.5294,58.7446,58.4949,58.7446,24340.0
2016-08-12 11:30:00,68.22,68.24,68.12,68.14,40460.0,58.7446,58.7619,58.6585,58.6757,40460.0
2016-08-12 11:35:00,68.14,68.22,68.12,68.14,19768.0,58.6757,58.7446,58.6585,58.6757,19768.0
2016-08-12 11:40:00,68.15,68.16,68.06,68.14,21696.0,58.6844,58.693,58.6069,58.6757,21696.0
2016-08-12 11:45:00,68.15,68.21,68.14,68.2,12100.0,58.6844,58.736,58.6757,58.7274,12100.0
2016-08-12 11:50:00,68.2,68.2,68.07,68.11,33010.0,58.7274,58.7274,58.6155,58.6499,33010.0
2016-08-12 11:55:00,68.11,68.22,68.1,68.12,18192.0,58.6499,58.7446,58.6413,58.6585,18192.0
2016-08-12 12:00:00,68.12,68.16,68.08,68.11,181955.0,58.6585,58.693,58.6241,58.6499,181955.0
2016-08-12 12:05:00,68.11,68.12,68.02,68.1,32176.0,58.6499,58.6585,58.5724,58.6413,32176.0
2016-08-12 12:10:00,68.1,68.15,68.08,68.08,8700.0,58.6413,58.6844,58.6241,58.6241,8700.0
2016-08-12 12:15:00,68.09,68.17,68.08,68.17,19482.0,58.6327,58.7016,58.6241,58.7016,19482.0
2016-08-12 12:20:00,68.16,68.17,68.13,68.14,9941.0,58.693,58.7016,58.6671,58.6757,9941.0
2016-08-12 12:25:00,68.13,68.14,68.09,68.13,11427.0,58.6671,58.6757,58.6327,58.6671,11427.0
2016-08-12 12:30:00,68.13,68.16,68.12,68.14,17374.0,58.6671,58.693,58.6585,58.6757,17374.0
2016-08-12 12:35:00,68.15,68.17,68.09,68.14,70670.0,58.6844,58.7016,58.6327,58.6757,70670.0
2016-08-12 12:40:00,68.15,68.17,68.14,68.17,18648.0,58.6844,58.7016,58.6757,58.7016,18648.0
2016-08-12 12:45:00,68.17,68.21,68.16,68.2,18170.0,58.7016,58.736,58.693,58.7274,18170.0
2016-08-12 12:50:00,68.19,68.19,68.16,68.16,13501.0,58.7188,58.7188,58.693,58.693,13501.0
2016-08-12 12:55:00,68.17,68.19,68.16,68.19,13400.0,58.7016,58.7188,58.693,58.7188,13400.0
2016-08-12 13:00:00,68.19,68.19,68.13,68.16,40459.0,58.7188,58.7188,58.6671,58.693,40459.0
2016-08-12 13:05:00,68.16,68.17,68.12,68.14,12348.0,58.693,58.7016,58.6585,58.6757,12348.0
2016-08-12 13:10:00,68.14,68.16,68.1,68.12,39669.0,58.6757,58.693,58.6413,58.6585,39669.0
2016-08-12 13:15:00,68.12,68.13,67.96,67.96,11999.0,58.6585,58.6671,58.5207,58.5207,11999.0
2016-08-12 13:20:00,67.97,68.07,67.94,68.05,12582.0,58.5294,58.6155,58.5035,58.5982,12582.0
2016-08-12 13:25:00,68.06,68.08,68.03,68.07,16300.0,58.6069,58.6241,58.581,58.6155,16300.0
2016-08-12 13:30:00,68.07,68.09,68.06,68.09,7800.0,58.6155,58.6327,58.6069,58.6327,7800.0
2016-08-12 13:35:00,68.09,68.1,68.08,68.1,7842.0,58.6327,58.6413,58.6241,58.6413,7842.0
2016-08-12 13:40:00,68.11,68.12,68.1,68.11,10303.0,58.6499,58.6585,58.6413,58.6499,10303.0
2016-08-12 13:45:00,68.11,68.12,68.1,68.1,9136.0,58.6499,58.6585,58.6413,58.6413,9136.0
2016-08-12 13:50:00,68.11,68.11,68.08,68.09,25697.0,58.6499,58.6499,58.6241,58.6327,25697.0
2016-08-12 13:55:00,68.09,68.1,68.07,68.07,14349.0,58.6327,58.6413,58.6155,58.6155,14349.0
2016-08-12 14:00:00,68.08,68.1,68.06,68.1,20291.0,58.6241,58.6413,58.6069,58.6413,20291.0
2016-08-12 14:05:00,68.1,68.11,68.09,68.1,15948.0,58.6413,58.6499,58.6327,58.6413,15948.0
2016-08-12 14:10:00,68.11,68.12,68.1,68.1,9700.0,58.6499,58.6585,58.6413,58.6413,9700.0
2016-08-12 14:15:00,68.1,68.12,68.1,68.1,10098.0,58.6413,58.6585,58.6413,58.6413,10098.0
2016-08-12 14:20:00,68.11,68.11,68.06,68.09,16339.0,58.6499,58.6499,58.6069,58.6327,16339.0
2016-08-12 14:25:00,68.09,68.1,68.07,68.08,13944.0,58.6327,58.6413,58.6155,58.6241,13944.0
2016-08-12 14:30:00,68.08,68.11,68.07,68.09,19146.0,58.6241,58.6499,58.6155,58.6327,19146.0
2016-08-12 14:35:00,68.09,68.11,68.09,68.1,4581.0,58.6327,58.6499,58.6327,58.6413,4581.0
2016-08-12 14:40:00,68.11,68.14,68.1,68.13,25072.0,58.6499,58.6757,58.6413,58.6671,25072.0
2016-08-12 14:45:00,68.12,68.16,68.12,68.16,26190.0,58.6585,58.693,58.6585,58.693,26190.0
2016-08-12 14:50:00,68.17,68.2,68.14,68.14,33304.0,58.7016,58.7274,58.6757,58.6757,33304.0
2016-08-12 14:55:00,68.15,68.16,68.14,68.15,5013.0,58.6844,58.693,58.6757,58.6844,5013.0
2016-08-12 15:00:00,68.17,68.18,68.16,68.16,6400.0,58.7016,58.7102,58.693,58.693,6400.0
2016-08-12 15:05:00,68.16,68.16,68.12,68.13,11937.0,58.693,58.693,58.6585,58.6671,11937.0
2016-08-12 15:10:00,68.13,68.16,67.98,68.16,52028.0,58.6671,58.693,58.538,58.693,52028.0
2016-08-12 15:15:00,68.17,68.22,68.16,68.16,22174.0,58.7016,58.7446,58.693,58.693,22174.0
2016-08-12 15:20:00,68.16,68.16,68.1,68.14,30662.0,58.693,58.693,58.6413,58.6757,30662.0
2016-08-12 15:25:00,68.13,68.15,68.11,68.12,12802.0,58.6671,58.6844,58.6499,58.6585,12802.0
2016-08-12 15:30:00,68.13,68.16,68.12,68.12,15587.0,58.6671,58.693,58.6585,58.6585,15587.0
2016-08-12 15:35:00,68.12,68.12,68.11,68.11,19604.0,58.6585,58.6585,58.6499,58.6499,19604.0
2016-08-12 15:40:00,68.12,68.15,68.09,68.15,39560.0,58.6585,58.6844,58.6327,58.6844,39560.0
2016-08-12 15:45:00,68.15,68.19,68.11,68.16,137076.0,58.6844,58.7188,58.6499,58.693,137076.0
2016-08-12 15:50:00,68.16,68.22,68.16,68.2,80201.0,58.693,58.7446,58.693,58.7274,80201.0
2016-08-12 15:55:00,68.2,68.28,68.2,68.27,111801.0,58.7274,58.7963,58.7274,58.7877,111801.0
2016-08-15 09:30:00,68.28,68.61,68.16,68.36,33913.0,58.7963,59.0805,58.693,58.8652,33913.0
2016-08-15 09:35:00,68.42,68.59,68.36,68.43,13666.0,58.9169,59.0632,58.8652,58.9255,13666.0
2016-08-15 09:40:00,68.41,68.69,68.35,68.63,23594.0,58.9082,59.1494,58.8566,59.0977,23594.0
2016-08-15 09:45:00,68.62,68.8,68.62,68.8,34420.0,59.0891,59.2441,59.0891,59.2441,34420.0
2016-08-15 09:50:00,68.78,68.81,68.72,68.77,8839.0,59.2269,59.2527,59.1752,59.2182,8839.0
2016-08-15 09:55:00,68.77,68.79,68.68,68.72,27236.0,59.2182,59.2355,59.1407,59.1752,27236.0
2016-08-15 10:00:00,68.75,69.03,68.73,68.95,46496.0,59.201,59.4421,59.1838,59.3732,46496.0
2016-08-15 10:05:00,68.93,68.94,68.76,68.85,20834.0,59.356,59.3646,59.2096,59.2871,20834.0
2016-08-15 10:10:00,68.82,68.95,68.82,68.94,16703.0,59.2613,59.3732,59.2613,59.3646,16703.0
2016-08-15 10:15:00,68.95,69.04,68.88,69.02,28829.0,59.3732,59.4507,59.313,59.4335,28829.0
2016-08-15 10:20:00,69.03,69.12,69.03,69.1,13849.0,59.4421,59.5196,59.4421,59.5024,13849.0
2016-08-15 10:25:00,69.1,69.12,68.98,68.99,28541.0,59.5024,59.5196,59.3991,59.4077,28541.0
2016-08-15 10:30:00,68.99,69.04,68.89,68.92,11630.0,59.4077,59.4507,59.3216,59.3474,11630.0
2016-08-15 10:35:00,68.91,69.05,68.91,69.0,11177.0,59.3388,59.4594,59.3388,59.4163,11177.0
2016-08-15 10:40:00,69.01,69.02,68.96,69.0,11541.0,59.4249,59.4335,59.3819,59.4163,11541.0
2016-08-15 10:45:00,68.98,68.98,68.87,68.9,15493.0,59.3991,59.3991,59.3044,59.3302,15493.0
2016-08-15 10:50:00,68.9,68.98,68.87,68.98,15818.0,59.3302,59.3991,59.3044,59.3991,15818.0
2016-08-15 10:55:00,68.98,69.39,68.7,68.85,287995.0,59.3991,59.7521,59.158,59.2871,287995.0
2016-08-15 11:00:00,68.86,69.17,68.84,69.08,85179.0,59.2957,59.5627,59.2785,59.4852,85179.0
2016-08-15 11:05:00,69.09,69.11,69.04,69.05,7204.0,59.4938,59.511,59.4507,59.4594,7204.0
2016-08-15 11:10:00,69.06,69.13,68.85,69.12,49663.0,59.468,59.5282,59.2871,59.5196,49663.0
2016-08-15 11:15:00,69.13,69.24,69.12,69.2,39897.0,59.5282,59.623,59.5196,59.5885,39897.0
2016-08-15 11:20:00,69.2,69.22,69.03,69.12,38539.0,59.5885,59.6057,59.4421,59.5196,38539.0
2016-08-15 11:25:00,69.13,69.13,69.04,69.08,5695.0,59.5282,59.5282,59.4507,59.4852,5695.0
2016-08-15 11:30:00,69.08,69.1,69.03,69.06,7856.0,59.4852,59.5024,59.4421,59.468,7856.0
2016-08-15 11:35:00,69.08,69.1,68.98,69.03,31129.0,59.4852,59.5024,59.3991,59.4421,31129.0
2016-08-15 11:40:00,69.05,69.07,68.95,69.02,21601.0,59.4594,59.4766,59.3732,59.4335,21601.0
2016-08-15 11:45:00,69.03,69.07,69.02,69.02,9763.0,59.4421,59.4766,59.4335,59.4335,9763.0
2016-08-15 11:50:00,69.03,69.05,68.99,69.05,12468.0,59.4421,59.4594,59.4077,59.4594,12468.0
2016-08-15 11:55:00,69.06,69.15,69.04,69.14,18200.0,59.468,59.5455,59.4507,59.5368,18200.0
2016-08-15 12:00:00,69.13,69.13,69.06,69.12,8256.0,59.5282,59.5282,59.468,59.5196,8256.0
2016-08-15 12:05:00,69.12,69.14,69.09,69.11,4550.0,59.5196,59.5368,59.4938,59.511,4550.0
2016-08-15 12:10:00,69.1,69.14,69.08,69.13,30405.0,59.5024,59.5368,59.4852,59.5282,30405.0
2016-08-15 12:15:00,69.14,69.21,69.14,69.19,21608.0,59.5368,59.5971,59.5368,59.5799,21608.0
2016-08-15 12:20:00,69.18,69.19,69.18,69.19,2500.0,59.5713,59.5799,59.5713,59.5799,2500.0
2016-08-15 12:25:00,69.19,69.2,69.18,69.18,5277.0,59.5799,59.5885,59.5713,59.5713,5277.0
2016-08-15 12:30:00,69.19,69.2,69.18,69.2,3483.0,59.5799,59.5885,59.5713,59.5885,3483.0
2016-08-15 12:35:00,69.19,69.24,69.19,69.23,15157.0,59.5799,59.623,59.5799,59.6143,15157.0
2016-08-15 12:40:00,69.22,69.25,69.21,69.25,6871.0,59.6057,59.6316,59.5971,59.6316,6871.0
2016-08-15 12:45:00,69.25,69.25,69.21,69.22,12756.0,59.6316,59.6316,59.5971,59.6057,12756.0
2016-08-15 12:50:00,69.22,69.22,69.17,69.17,12995.0,59.6057,59.6057,59.5627,59.5627,12995.0
2016-08-15 12:55:00,69.18,69.18,69.15,69.15,4200.0,59.5713,59.5713,59.5455,59.5455,4200.0
2016-08-15 13:00:00,69.15,69.15,69.08,69.13,14414.0,59.5455,59.5455,59.4852,59.5282,14414.0
2016-08-15 13:05:00,69.13,69.15,69.11,69.13,4983.0,59.5282,59.5455,59.511,59.5282,4983.0
2016-08-15 13:10:00,69.12,69.14,69.09,69.13,11987.0,59.5196,59.5368,59.4938,59.5282,11987.0
2016-08-15 13:15:00,69.14,69.2,69.1,69.19,23260.0,59.5368,59.5885,59.5024,59.5799,23260.0
2016-08-15 13:20:00,69.2,69.22,69.15,69.17,13781.0,59.5885,59.6057,59.5455,59.5627,13781.0
2016-08-15 13:25:00,69.16,69.19,69.1,69.11,14400.0,59.5541,59.5799,59.5024,59.511,14400.0
2016-08-15 13:30:00,69.11,69.15,69.1,69.15,11999.0,59.511,59.5455,59.5024,59.5455,11999.0
2016-08-15 13:35:00,69.15,69.18,69.13,69.16,7140.0,59.5455,59.5713,59.5282,59.5541,7140.0
2016-08-15 13:40:00,69.15,69.24,69.15,69.22,7229.0,59.5455,59.623,59.5455,59.6057,7229.0
2016-08-15 13:45:00,69.21,69.26,69.21,69.25,9501.0,59.5971,59.6402,59.5971,59.6316,9501.0
2016-08-15 13:50:00,69.25,69.25,69.22,69.25,11605.0,59.6316,59.6316,59.6057,59.6316,11605.0
2016-08-15 13:55:00,69.24,69.25,69.21,69.24,11900.0,59.623,59.6316,59.5971,59.623,11900.0
2016-08-15 14:00:00,69.24,69.24,69.19,69.22,8523.0,59.623,59.623,59.5799,59.6057,8523.0
2016-08-15 14:05:00,69.22,69.25,69.2,69.23,53459.0,59.6057,59.6316,59.5885,59.6143,53459.0
2016-08-15 14:10:00,69.23,69.27,69.2,69.24,21909.0,59.6143,59.6488,59.5885,59.623,21909.0
2016-08-15 14:15:00,69.24,69.24,69.21,69.22,5876.0,59.623,59.623,59.5971,59.6057,5876.0
2016-08-15 14:20:00,69.22,69.27,69.22,69.27,7049.0,59.6057,59.6488,59.6057,59.6488,7049.0
2016-08-15 14:25:00,69.27,69.29,69.26,69.27,7843.0,59.6488,59.666,59.6402,59.6488,7843.0
2016-08-15 14:30:00,69.25,69.27,69.23,69.26,9416.0,59.6316,59.6488,59.6143,59.6402,9416.0
2016-08-15 14:35:00,69.25,69.28,69.24,69.28,5468.0,59.6316,59.6574,59.623,59.6574,5468.0
2016-08-15 14:40:00,69.28,69.34,69.28,69.31,36502.0,59.6574,59.7091,59.6574,59.6832,36502.0
2016-08-15 14:45:00,69.31,69.33,69.3,69.32,19986.0,59.6832,59.7005,59.6746,59.6918,19986.0
2016-08-15 14:50:00,69.33,69.5,69.32,69.49,26201.0,59.7005,59.8468,59.6918,59.8382,26201.0
2016-08-15 14:55:00,69.49,69.5,69.46,69.49,16101.0,59.8382,59.8468,59.8124,59.8382,16101.0
2016-08-15 15:00:00,69.48,69.49,69.44,69.48,8980.0,59.8296,59.8382,59.7952,59.8296,8980.0
2016-08-15 15:05:00,69.48,69.49,69.47,69.48,7187.0,59.8296,59.8382,59.821,59.8296,7187.0
2016-08-15 15:10:00,69.48,69.48,69.44,69.44,51375.0,59.8296,59.8296,59.7952,59.7952,51375.0
2016-08-15 15:15:00,69.44,69.44,69.38,69.41,5496.0,59.7952,59.7952,59.7435,59.7693,5496.0
2016-08-15 15:20:00,69.41,69.41,69.37,69.4,7199.0,59.7693,59.7693,59.7349,59.7607,7199.0
2016-08-15 15:25:00,69.4,69.4,69.38,69.4,4729.0,59.7607,59.7607,59.7435,59.7607,4729.0
2016-08-15 15:30:00,69.4,69.4,69.37,69.37,22192.0,59.7607,59.7607,59.7349,59.7349,22192.0
2016-08-15 15:35:00,69.37,69.37,69.29,69.32,28554.0,59.7349,59.7349,59.666,59.6918,28554.0
2016-08-15 15:40:00,69.32,69.32,69.26,69.32,13959.0,59.6918,59.6918,59.6402,59.6918,13959.0
2016-08-15 15:45:00,69.32,69.43,69.31,69.4,37521.0,59.6918,59.7866,59.6832,59.7607,37521.0
2016-08-15 15:50:00,69.4,69.43,69.39,69.41,60560.0,59.7607,59.7866,59.7521,59.7693,60560.0
2016-08-15 15:55:00,69.42,69.51,69.41,69.44,97196.0,59.778,59.8555,59.7693,59.7952,97196.0
2016-08-16 09:30:00,69.11,69.37,69.02,69.13,15486.0,59.511,59.7349,59.4335,59.5282,15486.0
2016-08-16 09:35:00,69.05,69.18,69.0,69.03,9136.0,59.4594,59.5713,59.4163,59.4421,9136.0
2016-08-16 09:40:00,69.02,69.24,69.02,69.23,4400.0,59.4335,59.623,59.4335,59.6143,4400.0
2016-08-16 09:45:00,69.25,69.25,69.06,69.14,10900.0,59.6316,59.6316,59.468,59.5368,10900.0
2016-08-16 09:50:00,69.14,69.17,69.09,69.14,7075.0,59.5368,59.5627,59.4938,59.5368,7075.0
2016-08-16 09:55:00,69.15,69.18,69.1,69.18,6300.0,59.5455,59.5713,59.5024,59.5713,6300.0
2016-08-16 10:00:00,69.17,69.23,69.09,69.2,8008.0,59.5627,59.6143,59.4938,59.5885,8008.0
2016-08-16 10:05:00,69.19,69.22,69.17,69.18,5570.0,59.5799,59.6057,59.5627,59.5713,5570.0
2016-08-16 10:10:00,69.19,69.3,69.19,69.28,26004.0,59.5799,59.6746,59.5799,59.6574,26004.0
2016-08-16 10:15:00,69.28,69.28,69.02,69.04,13975.0,59.6574,59.6574,59.4335,59.4507,13975.0
2016-08-16 10:20:00,69.07,69.08,69.04,69.06,5200.0,59.4766,59.4852,59.4507,59.468,5200.0
2016-08-16 10:25:00,69.06,69.07,68.94,68.97,10389.0,59.468,59.4766,59.3646,59.3905,10389.0
2016-08-16 10:30:00,68.95,69.03,68.93,68.99,8700.0,59.3732,59.4421,59.356,59.4077,8700.0
2016-08-16 10:35:00,69.02,69.05,68.95,69.05,12951.0,59.4335,59.4594,59.3732,59.4594,12951.0
2016-08-16 10:40:00,69.08,69.24,69.06,69.19,13063.0,59.4852,59.623,59.468,59.5799,13063.0
2016-08-16 10:45:00,69.19,69.22,69.19,69.21,9199.0,59.5799,59.6057,59.5799,59.5971,9199.0
2016-08-16 10:50:00,69.21,69.21,69.01,69.01,22707.0,59.5971,59.5971,59.4249,59.4249,22707.0
2016-08-16 10:55:00,69.01,69.03,68.95,68.99,9670.0,59.4249,59.4421,59.3732,59.4077,9670.0
2016-08-16 11:00:00,69.0,69.12,68.99,69.08,12599.0,59.4163,59.5196,59.4077,59.4852,12599.0
2016-08-16 11:05:00,69.12,69.15,69.08,69.11,7350.0,59.5196,59.5455,59.4852,59.511,7350.0
2016-08-16 11:10:00,69.11,69.23,69.11,69.23,15160.0,59.511,59.6143,59.511,59.6143,15160.0
2016-08-16 11:15:00,69.23,69.25,69.19,69.25,10463.0,59.6143,59.6316,59.5799,59.6316,10463.0
2016-08-16 11:20:00,69.25,69.35,69.25,69.27,19106.0,59.6316,59.7177,59.6316,59.6488,19106.0
2016-08-16 11:25:00,69.27,69.28,69.13,69.14,6229.0,59.6488,59.6574,59.5282,59.5368,6229.0
2016-08-16 11:30:00,69.13,69.15,69.1,69.12,7445.0,59.5282,59.5455,59.5024,59.5196,7445.0
2016-08-16 11:35:00,69.12,69.25,69.11,69.23,5500.0,59.5196,59.6316,59.511,59.6143,5500.0
2016-08-16 11:40:00,69.23,69.29,69.23,69.25,9575.0,59.6143,59.666,59.6143,59.6316,9575.0
2016-08-16 11:45:00,69.26,69.32,69.25,69.32,12391.0,59.6402,59.6918,59.6316,59.6918,12391.0
2016-08-16 11:50:00,69.32,69.38,69.32,69.34,12377.0,59.6918,59.7435,59.6918,59.7091,12377.0
2016-08-16 11:55:00,69.34,69.36,69.33,69.36,8400.0,59.7091,59.7263,59.7005,59.7263,8400.0
2016-08-16 12:00:00,69.35,69.36,69.22,69.23,10281.0,59.7177,59.7263,59.6057,59.6143,10281.0
2016-08-16 12:05:00,69.24,69.32,69.23,69.3,8002.0,59.623,59.6918,59.6143,59.6746,8002.0
2016-08-16 12:10:00,69.29,69.31,69.29,69.3,11573.0,59.666,59.6832,59.666,59.6746,11573.0
2016-08-16 12:15:00,69.3,69.34,69.29,69.34,6700.0,59.6746,59.7091,59.666,59.7091,6700.0
2016-08-16 12:20:00,69.37,69.38,69.25,69.25,11194.0,59.7349,59.7435,59.6316,59.6316,11194.0
2016-08-16 12:25:00,69.24,69.31,69.24,69.31,9296.0,59.623,59.6832,59.623,59.6832,9296.0
2016-08-16 12:30:00,69.31,69.31,69.29,69.31,7833.0,59.6832,59.6832,59.666,59.6832,7833.0
2016-08-16 12:35:00,69.31,69.31,69.28,69.28,8193.0,59.6832,59.6832,59.6574,59.6574,8193.0
2016-08-16 12:40:00,69.29,69.38,69.28,69.37,12054.0,59.666,59.7435,59.6574,59.7349,12054.0
2016-08-16 12:45:00,69.38,69.38,69.33,69.34,14624.0,59.7435,59.7435,59.7005,59.7091,14624.0
2016-08-16 12:50:00,69.34,69.34,69.3,69.33,4000.0,59.7091,59.7091,59.6746,59.7005,4000.0
2016-08-16 12:55:00,69.33,69.36,69.3,69.36,8500.0,59.7005,59.7263,59.6746,59.7263,8500.0
2016-08-16 13:00:00,69.36,69.36,69.31,69.35,9394.0,59.7263,59.7263,59.6832,59.7177,9394.0
2016-08-16 13:05:00,69.36,69.38,69.32,69.32,9290.0,59.7263,59.7435,59.6918,59.6918,9290.0
2016-08-16 13:10:00,69.32,69.34,69.3,69.34,8000.0,59.6918,59.7091,59.6746,59.7091,8000.0
2016-08-16 13:15:00,69.33,69.34,69.23,69.23,8508.0,59.7005,59.7091,59.6143,59.6143,8508.0
2016-08-16 13:20:00,69.23,69.25,69.21,69.22,8706.0,59.6143,59.6316,59.5971,59.6057,8706.0
2016-08-16 13:25:00,69.22,69.25,69.19,69.21,8155.0,59.6057,59.6316,59.5799,59.5971,8155.0
2016-08-16 13:30:00,69.23,69.26,69.23,69.25,4850.0,59.6143,59.6402,59.6143,59.6316,4850.0
2016-08-16 13:35:00,69.26,69.32,69.26,69.32,9813.0,59.6402,59.6918,59.6402,59.6918,9813.0
2016-08-16 13:40:00,69.32,69.37,69.32,69.37,8078.0,59.6918,59.7349,59.6918,59.7349,8078.0
2016-08-16 13:45:00,69.36,69.36,69.32,69.32,8695.0,59.7263,59.7263,59.6918,59.6918,8695.0
2016-08-16 13:50:00,69.33,69.35,69.32,69.34,4459.0,59.7005,59.7177,59.6918,59.7091,4459.0
2016-08-16 13:55:00,69.34,69.35,69.32,69.32,8887.0,59.7091,59.7177,59.6918,59.6918,8887.0
2016-08-16 14:00:00,69.31,69.32,69.3,69.3,3599.0,59.6832,59.6918,59.6746,59.6746,3599.0
2016-08-16 14:05:00,69.3,69.3,69.23,69.26,7187.0,59.6746,59.6746,59.6143,59.6402,7187.0
2016-08-16 14:10:00,69.26,69.29,69.2,69.2,8403.0,59.6402,59.666,59.5885,59.5885,8403.0
2016-08-16 14:15:00,69.18,69.18,69.14,69.18,5911.0,59.5713,59.5713,59.5368,59.5713,5911.0
2016-08-16 14:20:00,69.17,69.18,69.12,69.12,8693.0,59.5627,59.5713,59.5196,59.5196,8693.0
2016-08-16 14:25:00,69.12,69.16,69.1,69.15,7666.0,59.5196,59.5541,59.5024,59.5455,7666.0
2016-08-16 14:30:00,69.16,69.18,69.02,69.04,15160.0,59.5541,59.5713,59.4335,59.4507,15160.0
2016-08-16 14:35:00,69.06,69.16,69.05,69.16,8338.0,59.468,59.5541,59.4594,59.5541,8338.0
2016-08-16 14:40:00,69.17,69.21,69.15,69.21,12044.0,59.5627,59.5971,59.5455,59.5971,12044.0
2016-08-16 14:45:00,69.2,69.21,69.05,69.09,27475.0,59.5885,59.5971,59.4594,59.4938,27475.0
2016-08-16 14:50:00,69.1,69.1,69.01,69.04,19565.0,59.5024,59.5024,59.4249,59.4507,19565.0
2016-08-16 14:55:00,69.04,69.05,69.01,69.01,14811.0,59.4507,59.4594,59.4249,59.4249,14811.0
2016-08-16 15:00:00,69.01,69.16,69.01,69.15,14325.0,59.4249,59.5541,59.4249,59.5455,14325.0
2016-08-16 15:05:00,69.16,69.17,69.13,69.17,14405.0,59.5541,59.5627,59.5282,59.5627,14405.0
2016-08-16 15:10:00,69.16,69.25,69.16,69.25,15547.0,59.5541,59.6316,59.5541,59.6316,15547.0
2016-08-16 15:15:00,69.25,69.26,69.23,69.25,17537.0,59.6316,59.6402,59.6143,59.6316,17537.0
2016-08-16 15:20:00,69.25,69.25,69.13,69.14,19918.0,59.6316,59.6316,59.5282,59.5368,19918.0
2016-08-16 15:25:00,69.14,69.23,69.13,69.22,14052.0,59.5368,59.6143,59.5282,59.6057,14052.0
2016-08-16 15:30:00,69.22,69.23,69.16,69.16,20319.0,59.6057,59.6143,59.5541,59.5541,20319.0
2016-08-16 15:35:00,69.14,69.18,69.12,69.13,36001.0,59.5368,59.5713,59.5196,59.5282,36001.0
2016-08-16 15:40:00,69.13,69.16,69.13,69.16,20669.0,59.5282,59.5541,59.5282,59.5541,20669.0
2016-08-16 15:45:00,69.16,69.16,69.12,69.14,27881.0,59.5541,59.5541,59.5196,59.5368,27881.0
2016-08-16 15:50:00,69.14,69.19,69.13,69.18,39390.0,59.5368,59.5799,59.5282,59.5713,39390.0
2016-08-16 15:55:00,69.18,69.23,69.17,69.19,76916.0,59.5713,59.6143,59.5627,59.5799,76916.0
2016-08-17 09:30:00,69.14,69.29,69.02,69.02,12345.0,59.5368,59.666,59.4335,59.4335,12345.0
2016-08-17 09:35:00,69.0,69.07,68.82,68.82,4077.0,59.4163,59.4766,59.2613,59.2613,4077.0
2016-08-17 09:40:00,68.71,69.11,68.65,69.06,17450.0,59.1666,59.511,59.1149,59.468,17450.0
2016-08-17 09:45:00,69.08,69.61,69.06,69.55,12065.0,59.4852,59.9416,59.468,59.8899,12065.0
2016-08-17 09:50:00,69.61,69.61,69.5,69.55,9394.0,59.9416,59.9416,59.8468,59.8899,9394.0
2016-08-17 09:55:00,69.56,69.59,69.43,69.51,11203.0,59.8985,59.9243,59.7866,59.8555,11203.0
2016-08-17 10:00:00,69.47,69.59,69.4,69.58,7677.0,59.821,59.9243,59.7607,59.9157,7677.0
2016-08-17 10:05:00,69.59,69.62,69.58,69.61,12048.0,59.9243,59.9502,59.9157,59.9416,12048.0
2016-08-17 10:10:00,69.61,69.65,69.6,69.6,11014.0,59.9416,59.976,59.933,59.933,11014.0
2016-08-17 10:15:00,69.62,69.75,69.61,69.73,22874.0,59.9502,60.0621,59.9416,60.0449,22874.0
2016-08-17 10:20:00,69.73,69.75,69.66,69.67,19050.0,60.0449,60.0621,59.9846,59.9932,19050.0
2016-08-17 10:25:00,69.66,69.71,69.64,69.65,13446.0,59.9846,60.0277,59.9674,59.976,13446.0
2016-08-17 10:30:00,69.65,69.67,69.5,69.58,8840.0,59.976,59.9932,59.8468,59.9157,8840.0
2016-08-17 10:35:00,69.58,69.63,69.57,69.62,11355.0,59.9157,59.9588,59.9071,59.9502,11355.0
2016-08-17 10:40:00,69.63,69.65,69.63,69.63,6000.0,59.9588,59.976,59.9588,59.9588,6000.0
2016-08-17 10:45:00,69.64,69.64,69.59,69.59,8820.0,59.9674,59.9674,59.9243,59.9243,8820.0
2016-08-17 10:50:00,69.59,69.61,69.56,69.57,11364.0,59.9243,59.9416,59.8985,59.9071,11364.0
2016-08-17 10:55:00,69.57,69.6,69.56,69.6,9722.0,59.9071,59.933,59.8985,59.933,9722.0
2016-08-17 11:00:00,69.62,69.62,69.5,69.55,18345.0,59.9502,59.9502,59.8468,59.8899,18345.0
2016-08-17 11:05:00,69.54,69.58,69.53,69.56,8944.0,59.8813,59.9157,59.8727,59.8985,8944.0
2016-08-17 11:10:00,69.56,69.68,69.55,69.67,10713.0,59.8985,60.0018,59.8899,59.9932,10713.0
2016-08-17 11:15:00,69.67,69.67,69.59,69.66,8552.0,59.9932,59.9932,59.9243,59.9846,8552.0
2016-08-17 11:20:00,69.66,69.67,69.57,69.62,9338.0,59.9846,59.9932,59.9071,59.9502,9338.0
2016-08-17 11:25:00,69.62,69.66,69.58,69.58,8600.0,59.9502,59.9846,59.9157,59.9157,8600.0
2016-08-17 11:30:00,69.58,69.59,69.52,69.52,7009.0,59.9157,59.9243,59.8641,59.8641,7009.0
2016-08-17 11:35:00,69.52,69.54,69.51,69.53,5900.0,59.8641,59.8813,59.8555,59.8727,5900.0
2016-08-17 11:40:00,69.53,69.55,69.51,69.54,6296.0,59.8727,59.8899,59.8555,59.8813,6296.0
2016-08-17 11:45:00,69.54,69.54,69.47,69.48,18898.0,59.8813,59.8813,59.821,59.8296,18898.0
2016-08-17 11:50:00,69.48,69.51,69.46,69.46,8870.0,59.8296,59.8555,59.8124,59.8124,8870.0
2016-08-17 11:55:00,69.48,69.59,69.47,69.59,18100.0,59.8296,59.9243,59.821,59.9243,18100.0
2016-08-17 12:00:00,69.59,69.66,69.58,69.65,6433.0,59.9243,59.9846,59.9157,59.976,6433.0
2016-08-17 12:05:00,69.65,69.72,69.58,69.7,7500.0,59.976,60.0363,59.9157,60.0191,7500.0
2016-08-17 12:10:00,69.72,69.74,69.64,69.64,7285.0,60.0363,60.0535,59.9674,59.9674,7285.0
2016-08-17 12:15:00,69.64,69.66,69.63,69.65,2200.0,59.9674,59.9846,59.9588,59.976,2200.0
2016-08-17 12:20:00,69.65,69.66,69.56,69.64,7830.0,59.976,59.9846,59.8985,59.9674,7830.0
2016-08-17 12:25:00,69.63,69.64,69.6,69.6,3200.0,59.9588,59.9674,59.933,59.933,3200.0
2016-08-17 12:30:00,69.61,69.66,69.6,69.64,5408.0,59.9416,59.9846,59.933,59.9674,5408.0
2016-08-17 12:35:00,69.63,69.66,69.63,69.64,5800.0,59.9588,59.9846,59.9588,59.9674,5800.0
2016-08-17 12:40:00,69.65,69.66,69.61,69.65,7400.0,59.976,59.9846,59.9416,59.976,7400.0
2016-08-17 12:45:00,69.64,69.76,69.64,69.66,16175.0,59.9674,60.0707,59.9674,59.9846,16175.0
2016-08-17 12:50:00,69.61,69.64,69.61,69.62,2800.0,59.9416,59.9674,59.9416,59.9502,2800.0
2016-08-17 12:55:00,69.63,69.66,69.61,69.65,4300.0,59.9588,59.9846,59.9416,59.976,4300.0
2016-08-17 13:00:00,69.64,69.66,69.64,69.65,3300.0,59.9674,59.9846,59.9674,59.976,3300.0
2016-08-17 13:05:00,69.66,69.66,69.63,69.65,5977.0,59.9846,59.9846,59.9588,59.976,5977.0
2016-08-17 13:10:00,69.64,69.66,69.64,69.66,4200.0,59.9674,59.9846,59.9674,59.9846,4200.0
2016-08-17 13:15:00,69.66,69.75,69.65,69.71,12850.0,59.9846,60.0621,59.976,60.0277,12850.0
2016-08-17 13:20:00,69.71,69.71,69.64,69.68,4398.0,60.0277,60.0277,59.9674,60.0018,4398.0
2016-08-17 13:25:00,69.7,69.75,69.7,69.73,10268.0,60.0191,60.0621,60.0191,60.0449,10268.0
2016-08-17 13:30:00,69.73,69.74,69.66,69.7,9257.0,60.0449,60.0535,59.9846,60.0191,9257.0
2016-08-17 13:35:00,69.7,69.75,69.7,69.74,14185.0,60.0191,60.0621,60.0191,60.0535,14185.0
2016-08-17 13:40:00,69.74,69.75,69.7,69.71,8018.0,60.0535,60.0621,60.0191,60.0277,8018.0
2016-08-17 13:45:00,69.73,69.75,69.72,69.74,4540.0,60.0449,60.0621,60.0363,60.0535,4540.0
2016-08-17 13:50:00,69.74,69.75,69.72,69.73,9431.0,60.0535,60.0621,60.0363,60.0449,9431.0
2016-08-17 13:55:00,69.73,69.75,69.72,69.75,5382.0,60.0449,60.0621,60.0363,60.0621,5382.0
2016-08-17 14:00:00,69.74,69.75,69.65,69.73,12705.0,60.0535,60.0621,59.976,60.0449,12705.0
2016-08-17 14:05:00,69.73,69.75,69.7,69.74,8714.0,60.0449,60.0621,60.0191,60.0535,8714.0
2016-08-17 14:10:00,69.75,69.85,69.73,69.81,23340.0,60.0621,60.1482,60.0449,60.1138,23340.0
2016-08-17 14:15:00,69.81,69.81,69.66,69.68,10168.0,60.1138,60.1138,59.9846,60.0018,10168.0
2016-08-17 14:20:00,69.69,69.71,69.67,69.68,11372.0,60.0105,60.0277,59.9932,60.0018,11372.0
2016-08-17 14:25:00,69.66,69.71,69.66,69.66,6342.0,59.9846,60.0277,59.9846,59.9846,6342.0
2016-08-17 14:30:00,69.66,69.67,69.61,69.67,4926.0,59.9846,59.9932,59.9416,59.9932,4926.0
2016-08-17 14:35:00,69.65,69.67,69.63,69.67,4760.0,59.976,59.9932,59.9588,59.9932,4760.0
2016-08-17 14:40:00,69.67,69.69,69.66,69.67,5603.0,59.9932,60.0105,59.9846,59.9932,5603.0
2016-08-17 14:45:00,69.67,69.71,69.66,69.69,8816.0,59.9932,60.0277,59.9846,60.0105,8816.0
2016-08-17 14:50:00,69.68,69.71,69.68,69.7,11366.0,60.0018,60.0277,60.0018,60.0191,11366.0
2016-08-17 14:55:00,69.71,69.72,69.7,69.71,5631.0,60.0277,60.0363,60.0191,60.0277,5631.0
2016-08-17 15:00:00,69.71,69.71,69.67,69.68,9567.0,60.0277,60.0277,59.9932,60.0018,9567.0
2016-08-17 15:05:00,69.69,69.71,69.63,69.63,10699.0,60.0105,60.0277,59.9588,59.9588,10699.0
2016-08-17 15:10:00,69.62,69.62,69.55,69.59,10400.0,59.9502,59.9502,59.8899,59.9243,10400.0
2016-08-17 15:15:00,69.61,69.61,69.51,69.52,10866.0,59.9416,59.9416,59.8555,59.8641,10866.0
2016-08-17 15:20:00,69.52,69.58,69.51,69.57,10366.0,59.8641,59.9157,59.8555,59.9071,10366.0
2016-08-17 15:25:00,69.58,69.7,69.57,69.7,16999.0,59.9157,60.0191,59.9071,60.0191,16999.0
2016-08-17 15:30:00,69.7,69.7,69.67,69.7,10300.0,60.0191,60.0191,59.9932,60.0191,10300.0
2016-08-17 15:35:00,69.69,69.71,69.68,69.69,12597.0,60.0105,60.0277,60.0018,60.0105,12597.0
2016-08-17 15:40:00,69.69,69.7,69.62,69.65,13288.0,60.0105,60.0191,59.9502,59.976,13288.0
2016-08-17 15:45:00,69.65,69.71,69.64,69.69,13599.0,59.976,60.0277,59.9674,60.0105,13599.0
2016-08-17 15:50:00,69.68,69.7,69.68,69.7,24021.0,60.0018,60.0191,60.0018,60.0191,24021.0
2016-08-17 15:55:00,69.69,69.7,69.63,69.64,51864.0,60.0105,60.0191,59.9588,59.9674,51864.0
2016-08-18 09:30:00,69.54,69.88,69.47,69.88,8439.0,59.8813,60.1741,59.821,60.1741,8439.0
2016-08-18 09:35:00,69.88,69.88,69.5,69.65,7089.0,60.1741,60.1741,59.8468,59.976,7089.0
2016-08-18 09:40:00,69.58,69.62,69.5,69.56,3450.0,59.9157,59.9502,59.8468,59.8985,3450.0
2016-08-18 09:45:00,69.59,69.73,69.58,69.73,4817.0,59.9243,60.0449,59.9157,60.0449,4817.0
2016-08-18 09:50:00,69.71,69.8,69.68,69.72,5950.0,60.0277,60.1052,60.0018,60.0363,5950.0
2016-08-18 09:55:00,69.73,69.73,69.64,69.69,4783.0,60.0449,60.0449,59.9674,60.0105,4783.0
2016-08-18 10:00:00,69.69,69.69,69.61,69.64,4068.0,60.0105,60.0105,59.9416,59.9674,4068.0
2016-08-18 10:05:00,69.67,69.72,69.64,69.67,8600.0,59.9932,60.0363,59.9674,59.9932,8600.0
2016-08-18 10:10:00,69.66,69.66,69.4,69.52,10603.0,59.9846,59.9846,59.7607,59.8641,10603.0
2016-08-18 10:15:00,69.53,69.61,69.49,69.61,16212.0,59.8727,59.9416,59.8382,59.9416,16212.0
2016-08-18 10:20:00,69.6,69.66,69.44,69.56,7877.0,59.933,59.9846,59.7952,59.8985,7877.0
2016-08-18 10:25:00,69.54,69.64,69.52,69.59,5933.0,59.8813,59.9674,59.8641,59.9243,5933.0
2016-08-18 10:30:00,69.59,69.59,69.45,69.5,10374.0,59.9243,59.9243,59.8038,59.8468,10374.0
2016-08-18 10:35:00,69.5,69.57,69.48,69.57,6100.0,59.8468,59.9071,59.8296,59.9071,6100.0
2016-08-18 10:40:00,69.57,69.57,69.51,69.54,8282.0,59.9071,59.9071,59.8555,59.8813,8282.0
2016-08-18 10:45:00,69.54,69.6,69.48,69.6,4832.0,59.8813,59.933,59.8296,59.933,4832.0
2016-08-18 10:50:00,69.6,69.63,69.6,69.62,5200.0,59.933,59.9588,59.933,59.9502,5200.0
2016-08-18 10:55:00,69.64,69.65,69.56,69.56,6314.0,59.9674,59.976,59.8985,59.8985,6314.0
2016-08-18 11:00:00,69.55,69.59,69.52,69.58,2020.0,59.8899,59.9243,59.8641,59.9157,2020.0
2016-08-18 11:05:00,69.6,69.68,69.6,69.67,6700.0,59.933,60.0018,59.933,59.9932,6700.0
2016-08-18 11:10:00,69.69,69.72,69.67,69.67,2900.0,60.0105,60.0363,59.9932,59.9932,2900.0
2016-08-18 11:15:00,69.66,69.66,69.58,69.65,3600.0,59.9846,59.9846,59.9157,59.976,3600.0
2016-08-18 11:20:00,69.64,69.69,69.59,69.67,6354.0,59.9674,60.0105,59.9243,59.9932,6354.0
2016-08-18 11:25:00,69.67,69.7,69.62,69.68,9000.0,59.9932,60.0191,59.9502,60.0018,9000.0
2016-08-18 11:30:00,69.67,69.68,69.59,69.66,2200.0,59.9932,60.0018,59.9243,59.9846,2200.0
2016-08-18 11:35:00,69.66,69.66,69.58,69.6,3700.0,59.9846,59.9846,59.9157,59.933,3700.0
2016-08-18 11:40:00,69.6,69.64,69.6,69.64,2100.0,59.933,59.9674,59.933,59.9674,2100.0
2016-08-18 11:45:00,69.65,69.7,69.65,69.65,5846.0,59.976,60.0191,59.976,59.976,5846.0
2016-08-18 11:50:00,69.64,69.66,69.62,69.65,4595.0,59.9674,59.9846,59.9502,59.976,4595.0
2016-08-18 11:55:00,69.65,69.65,69.62,69.63,3200.0,59.976,59.976,59.9502,59.9588,3200.0
2016-08-18 12:00:00,69.62,69.62,69.55,69.55,2500.0,59.9502,59.9502,59.8899,59.8899,2500.0
2016-08-18 12:05:00,69.53,69.66,69.53,69.65,3100.0,59.8727,59.9846,59.8727,59.976,3100.0
2016-08-18 12:10:00,69.64,69.64,69.62,69.64,1500.0,59.9674,59.9674,59.9502,59.9674,1500.0
2016-08-18 12:15:00,69.64,69.66,69.59,69.59,3900.0,59.9674,59.9846,59.9243,59.9243,3900.0
2016-08-18 12:20:00,69.59,69.62,69.59,69.6,2100.0,59.9243,59.9502,59.9243,59.933,2100.0
2016-08-18 12:25:00,69.6,69.61,69.59,69.61,2500.0,59.933,59.9416,59.9243,59.9416,2500.0
2016-08-18 12:30:00,69.62,69.62,69.57,69.59,2826.0,59.9502,59.9502,59.9071,59.9243,2826.0
2016-08-18 12:35:00,69.57,69.58,69.51,69.57,2500.0,59.9071,59.9157,59.8555,59.9071,2500.0
2016-08-18 12:40:00,69.58,69.63,69.58,69.6,1900.0,59.9157,59.9588,59.9157,59.933,1900.0
2016-08-18 12:45:00,69.63,69.65,69.6,69.6,3950.0,59.9588,59.976,59.933,59.933,3950.0
2016-08-18 12:50:00,69.58,69.6,69.57,69.59,1300.0,59.9157,59.933,59.9071,59.9243,1300.0
2016-08-18 12:55:00,69.58,69.6,69.53,69.53,3964.0,59.9157,59.933,59.8727,59.8727,3964.0
2016-08-18 13:00:00,69.54,69.6,69.54,69.59,2200.0,59.8813,59.933,59.8813,59.9243,2200.0
2016-08-18 13:05:00,69.58,69.6,69.52,69.52,6662.0,59.9157,59.933,59.8641,59.8641,6662.0
2016-08-18 13:10:00,69.52,69.6,69.51,69.58,3831.0,59.8641,59.933,59.8555,59.9157,3831.0
2016-08-18 13:15:00,69.54,69.57,69.54,69.56,1700.0,59.8813,59.9071,59.8813,59.8985,1700.0
2016-08-18 13:20:00,69.56,69.57,69.53,69.55,2700.0,59.8985,59.9071,59.8727,59.8899,2700.0
2016-08-18 13:25:00,69.55,69.57,69.52,69.56,1700.0,59.8899,59.9071,59.8641,59.8985,1700.0
2016-08-18 13:30:00,69.57,69.6,69.57,69.59,4134.0,59.9071,59.933,59.9071,59.9243,4134.0
2016-08-18 13:35:00,69.58,69.6,69.53,69.6,5000.0,59.9157,59.933,59.8727,59.933,5000.0
2016-08-18 13:40:00,69.6,69.6,69.59,69.6,4237.0,59.933,59.933,59.9243,59.933,4237.0
2016-08-18 13:45:00,69.59,69.6,69.54,69.58,4164.0,59.9243,59.933,59.8813,59.9157,4164.0
2016-08-18 13:50:00,69.58,69.6,69.58,69.6,7580.0,59.9157,59.933,59.9157,59.933,7580.0
2016-08-18 13:55:00,69.59,69.6,69.55,69.59,4532.0,59.9243,59.933,59.8899,59.9243,4532.0
2016-08-18 14:00:00,69.59,69.6,69.58,69.6,3521.0,59.9243,59.933,59.9157,59.933,3521.0
2016-08-18 14:05:00,69.6,69.6,69.59,69.6,10406.0,59.933,59.933,59.9243,59.933,10406.0
2016-08-18 14:10:00,69.59,69.62,69.54,69.54,6092.0,59.9243,59.9502,59.8813,59.8813,6092.0
2016-08-18 14:15:00,69.53,69.62,69.53,69.59,5627.0,59.8727,59.9502,59.8727,59.9243,5627.0
2016-08-18 14:20:00,69.6,69.62,69.57,69.58,5283.0,59.933,59.9502,59.9071,59.9157,5283.0
2016-08-18 14:25:00,69.59,69.65,69.59,69.6,6886.0,59.9243,59.976,59.9243,59.933,6886.0
2016-08-18 14:30:00,69.6,69.61,69.55,69.58,4100.0,59.933,59.9416,59.8899,59.9157,4100.0
2016-08-18 14:35:00,69.6,69.61,69.57,69.6,3960.0,59.933,59.9416,59.9071,59.933,3960.0
2016-08-18 14:40:00,69.6,69.62,69.6,69.62,10605.0,59.933,59.9502,59.933,59.9502,10605.0
2016-08-18 14:45:00,69.62,69.63,69.6,69.63,4668.0,59.9502,59.9588,59.933,59.9588,4668.0
2016-08-18 14:50:00,69.62,69.66,69.59,69.66,5758.0,59.9502,59.9846,59.9243,59.9846,5758.0
2016-08-18 14:55:00,69.66,69.69,69.65,69.68,6800.0,59.9846,60.0105,59.976,60.0018,6800.0
2016-08-18 15:00:00,69.67,69.69,69.65,69.69,6360.0,59.9932,60.0105,59.976,60.0105,6360.0
2016-08-18 15:05:00,69.7,69.76,69.66,69.66,14434.0,60.0191,60.0707,59.9846,59.9846,14434.0
2016-08-18 15:10:00,69.65,69.68,69.62,69.64,5700.0,59.976,60.0018,59.9502,59.9674,5700.0
2016-08-18 15:15:00,69.63,69.68,69.61,69.67,9400.0,59.9588,60.0018,59.9416,59.9932,9400.0
2016-08-18 15:20:00,69.67,69.71,69.65,69.71,4900.0,59.9932,60.0277,59.976,60.0277,4900.0
2016-08-18 15:25:00,69.7,69.76,69.7,69.71,10843.0,60.0191,60.0707,60.0191,60.0277,10843.0
2016-08-18 15:30:00,69.7,69.7,69.61,69.66,7918.0,60.0191,60.0191,59.9416,59.9846,7918.0
2016-08-18 15:35:00,69.65,69.66,69.63,69.65,7343.0,59.976,59.9846,59.9588,59.976,7343.0
2016-08-18 15:40:00,69.66,69.68,69.63,69.65,7905.0,59.9846,60.0018,59.9588,59.976,7905.0
2016-08-18 15:45:00,69.65,69.66,69.6,69.65,13200.0,59.976,59.9846,59.933,59.976,13200.0
2016-08-18 15:50:00,69.64,69.73,69.63,69.71,19041.0,59.9674,60.0449,59.9588,60.0277,19041.0
2016-08-18 15:55:00,69.71,69.79,69.71,69.73,39868.0,60.0277,60.0966,60.0277,60.0449,39868.0
2016-08-19 09:30:00,69.9,70.11,69.87,70.02,52874.0,60.1913,60.3721,60.1655,60.2946,52874.0
2016-08-19 09:35:00,70.02,70.21,70.02,70.21,2026.0,60.2946,60.4582,60.2946,60.4582,2026.0
2016-08-19 09:40:00,70.21,70.39,70.21,70.3,22247.0,60.4582,60.6132,60.4582,60.5357,22247.0
2016-08-19 09:45:00,70.31,70.35,70.18,70.23,14323.0,60.5443,60.5788,60.4324,60.4755,14323.0
2016-08-19 09:50:00,70.17,70.31,70.17,70.3,20903.0,60.4238,60.5443,60.4238,60.5357,20903.0
2016-08-19 09:55:00,70.3,70.35,70.17,70.34,14914.0,60.5357,60.5788,60.4238,60.5702,14914.0
2016-08-19 10:00:00,70.37,70.46,70.34,70.43,17967.0,60.596,60.6735,60.5702,60.6477,17967.0
2016-08-19 10:05:00,70.44,70.57,70.44,70.55,13046.0,60.6563,60.7682,60.6563,60.751,13046.0
2016-08-19 10:10:00,70.56,70.76,70.55,70.6,36803.0,60.7596,60.9318,60.751,60.7941,36803.0
2016-08-19 10:15:00,70.6,70.79,70.58,70.79,38758.0,60.7941,60.9577,60.7768,60.9577,38758.0
2016-08-19 10:20:00,70.81,70.91,70.71,70.8,44325.0,60.9749,61.061,60.8888,60.9663,44325.0
2016-08-19 10:25:00,70.8,70.81,70.75,70.8,15652.0,60.9663,60.9749,60.9232,60.9663,15652.0
2016-08-19 10:30:00,70.81,70.92,70.8,70.88,12728.0,60.9749,61.0696,60.9663,61.0352,12728.0
2016-08-19 10:35:00,70.88,70.95,70.86,70.94,17483.0,61.0352,61.0955,61.018,61.0868,17483.0
2016-08-19 10:40:00,70.94,70.95,70.76,70.77,8785.0,61.0868,61.0955,60.9318,60.9405,8785.0
2016-08-19 10:45:00,70.77,70.79,70.74,70.75,13591.0,60.9405,60.9577,60.9146,60.9232,13591.0
2016-08-19 10:50:00,70.76,70.76,70.72,70.74,11351.0,60.9318,60.9318,60.8974,60.9146,11351.0
2016-08-19 10:55:00,70.74,70.85,70.64,70.81,30650.0,60.9146,61.0093,60.8285,60.9749,30650.0
2016-08-19 11:00:00,70.81,70.84,70.73,70.81,19485.0,60.9749,61.0007,60.906,60.9749,19485.0
2016-08-19 11:05:00,70.8,70.81,70.78,70.79,17204.0,60.9663,60.9749,60.9491,60.9577,17204.0
2016-08-19 11:10:00,70.79,70.93,70.78,70.91,14349.0,60.9577,61.0782,60.9491,61.061,14349.0
2016-08-19 11:15:00,70.92,71.02,70.91,71.01,15871.0,61.0696,61.1557,61.061,61.1471,15871.0
2016-08-19 11:20:00,71.02,71.03,70.98,71.0,13089.0,61.1557,61.1643,61.1213,61.1385,13089.0
2016-08-19 11:25:00,71.0,71.1,70.99,71.09,13437.0,61.1385,61.2246,61.1299,61.216,13437.0
2016-08-19 11:30:00,71.07,71.13,70.94,70.95,20363.0,61.1988,61.2505,61.0868,61.0955,20363.0
2016-08-19 11:35:00,70.94,71.03,70.94,71.03,3900.0,61.0868,61.1643,61.0868,61.1643,3900.0
2016-08-19 11:40:00,71.05,71.11,70.91,70.91,20831.0,61.1816,61.2332,61.061,61.061,20831.0
2016-08-19 11:45:00,70.91,70.96,70.86,70.95,6900.0,61.061,61.1041,61.018,61.0955,6900.0
2016-08-19 11:50:00,70.93,70.95,70.81,70.81,15552.0,61.0782,61.0955,60.9749,60.9749,15552.0
2016-08-19 11:55:00,70.8,70.81,70.76,70.81,5443.0,60.9663,60.9749,60.9318,60.9749,5443.0
2016-08-19 12:00:00,70.81,70.85,70.79,70.85,9187.0,60.9749,61.0093,60.9577,61.0093,9187.0
2016-08-19 12:05:00,70.84,70.96,70.84,70.92,4303.0,61.0007,61.1041,61.0007,61.0696,4303.0
2016-08-19 12:10:00,70.93,70.94,70.84,70.84,6127.0,61.0782,61.0868,61.0007,61.0007,6127.0
2016-08-19 12:15:00,70.84,70.88,70.84,70.86,80768.0,61.0007,61.0352,61.0007,61.018,80768.0
2016-08-19 12:20:00,70.86,70.92,70.86,70.92,3300.0,61.018,61.0696,61.018,61.0696,3300.0
2016-08-19 12:25:00,70.94,70.95,70.81,70.85,17163.0,61.0868,61.0955,60.9749,61.0093,17163.0
2016-08-19 12:30:00,70.84,70.85,70.75,70.78,7150.0,61.0007,61.0093,60.9232,60.9491,7150.0
2016-08-19 12:35:00,70.78,70.78,70.74,70.74,9600.0,60.9491,60.9491,60.9146,60.9146,9600.0
2016-08-19 12:40:00,70.75,70.86,70.75,70.82,111635.0,60.9232,61.018,60.9232,60.9835,111635.0
2016-08-19 12:45:00,70.81,70.9,70.81,70.9,7831.0,60.9749,61.0524,60.9749,61.0524,7831.0
2016-08-19 12:50:00,70.88,70.89,70.79,70.81,8315.0,61.0352,61.0438,60.9577,60.9749,8315.0
2016-08-19 12:55:00,70.82,70.88,70.77,70.83,19200.0,60.9835,61.0352,60.9405,60.9921,19200.0
2016-08-19 13:00:00,70.81,70.84,70.81,70.84,2400.0,60.9749,61.0007,60.9749,61.0007,2400.0
2016-08-19 13:05:00,70.85,70.9,70.85,70.87,4800.0,61.0093,61.0524,61.0093,61.0266,4800.0
2016-08-19 13:10:00,70.88,70.96,70.88,70.94,7128.0,61.0352,61.1041,61.0352,61.0868,7128.0
2016-08-19 13:15:00,70.94,70.98,70.84,70.91,22293.0,61.0868,61.1213,61.0007,61.061,22293.0
2016-08-19 13:20:00,70.89,70.9,70.8,70.8,24331.0,61.0438,61.0524,60.9663,60.9663,24331.0
2016-08-19 13:25:00,70.8,70.84,70.8,70.84,3033.0,60.9663,61.0007,60.9663,61.0007,3033.0
2016-08-19 13:30:00,70.83,70.84,70.81,70.84,5069.0,60.9921,61.0007,60.9749,61.0007,5069.0
2016-08-19 13:35:00,70.84,70.86,70.83,70.83,7779.0,61.0007,61.018,60.9921,60.9921,7779.0
2016-08-19 13:40:00,70.79,70.82,70.75,70.75,4867.0,60.9577,60.9835,60.9232,60.9232,4867.0
2016-08-19 13:45:00,70.75,70.8,70.74,70.8,3283.0,60.9232,60.9663,60.9146,60.9663,3283.0
2016-08-19 13:50:00,70.81,70.85,70.79,70.84,6848.0,60.9749,61.0093,60.9577,61.0007,6848.0
2016-08-19 13:55:00,70.85,70.87,70.83,70.86,3266.0,61.0093,61.0266,60.9921,61.018,3266.0
2016-08-19 14:00:00,70.87,70.88,70.83,70.88,3920.0,61.0266,61.0352,60.9921,61.0352,3920.0
2016-08-19 14:05:00,70.88,70.89,70.86,70.89,6221.0,61.0352,61.0438,61.018,61.0438,6221.0
2016-08-19 14:10:00,70.88,70.9,70.88,70.9,5648.0,61.0352,61.0524,61.0352,61.0524,5648.0
2016-08-19 14:15:00,70.9,70.94,70.88,70.94,11300.0,61.0524,61.0868,61.0352,61.0868,11300.0
2016-08-19 14:20:00,70.94,70.97,70.94,70.97,3200.0,61.0868,61.1127,61.0868,61.1127,3200.0
2016-08-19 14:25:00,70.97,70.99,70.96,70.99,7483.0,61.1127,61.1299,61.1041,61.1299,7483.0
2016-08-19 14:30:00,70.99,71.07,70.99,71.06,6845.0,61.1299,61.1988,61.1299,61.1902,6845.0
2016-08-19 14:35:00,71.06,71.07,71.01,71.01,11957.0,61.1902,61.1988,61.1471,61.1471,11957.0
2016-08-19 14:40:00,71.01,71.04,70.98,71.04,15227.0,61.1471,61.173,61.1213,61.173,15227.0
2016-08-19 14:45:00,71.04,71.04,70.98,71.01,10831.0,61.173,61.173,61.1213,61.1471,10831.0
2016-08-19 14:50:00,71.01,71.07,71.0,71.02,19400.0,61.1471,61.1988,61.1385,61.1557,19400.0
2016-08-19 14:55:00,71.03,71.07,70.98,71.07,40389.0,61.1643,61.1988,61.1213,61.1988,40389.0
2016-08-19 15:00:00,71.08,71.08,71.07,71.08,3320.0,61.2074,61.2074,61.1988,61.2074,3320.0
2016-08-19 15:05:00,71.07,71.08,71.05,71.05,9276.0,61.1988,61.2074,61.1816,61.1816,9276.0
2016-08-19 15:10:00,71.06,71.1,71.05,71.09,8335.0,61.1902,61.2246,61.1816,61.216,8335.0
2016-08-19 15:15:00,71.09,71.12,71.08,71.09,6313.0,61.216,61.2418,61.2074,61.216,6313.0
2016-08-19 15:20:00,71.09,71.11,71.08,71.1,6255.0,61.216,61.2332,61.2074,61.2246,6255.0
2016-08-19 15:25:00,71.09,71.14,71.09,71.14,6200.0,61.216,61.2591,61.216,61.2591,6200.0
2016-08-19 15:30:00,71.14,71.14,71.09,71.09,15619.0,61.2591,61.2591,61.216,61.216,15619.0
2016-08-19 15:35:00,71.09,71.11,71.04,71.05,10705.0,61.216,61.2332,61.173,61.1816,10705.0
2016-08-19 15:40:00,71.04,71.04,70.99,71.0,7147.0,61.173,61.173,61.1299,61.1385,7147.0
2016-08-19 15:45:00,71.0,71.01,70.97,70.98,15852.0,61.1385,61.1471,61.1127,61.1213,15852.0
2016-08-19 15:50:00,70.97,70.97,70.95,70.97,22134.0,61.1127,61.1127,61.0955,61.1127,22134.0
2016-08-19 15:55:00,70.96,70.98,70.94,70.96,94875.0,61.1041,61.1213,61.0868,61.1041,94875.0
2016-08-22 09:30:00,70.8,70.99,70.51,70.79,6663.0,60.9663,61.1299,60.7166,60.9577,6663.0
2016-08-22 09:35:00,70.62,70.75,70.51,70.66,3499.0,60.8113,60.9232,60.7166,60.8457,3499.0
2016-08-22 09:40:00,70.72,70.75,70.66,70.71,2500.0,60.8974,60.9232,60.8457,60.8888,2500.0
2016-08-22 09:45:00,70.68,70.71,70.6,70.62,6500.0,60.863,60.8888,60.7941,60.8113,6500.0
2016-08-22 09:50:00,70.6,70.68,70.59,70.67,700.0,60.7941,60.863,60.7855,60.8543,700.0
2016-08-22 09:55:00,70.68,70.82,70.67,70.82,3039.0,60.863,60.9835,60.8543,60.9835,3039.0
2016-08-22 10:00:00,70.83,70.94,70.8,70.91,9026.0,60.9921,61.0868,60.9663,61.061,9026.0
2016-08-22 10:05:00,70.92,70.98,70.92,70.94,2700.0,61.0696,61.1213,61.0696,61.0868,2700.0
2016-08-22 10:10:00,70.98,71.14,70.97,71.14,3300.0,61.1213,61.2591,61.1127,61.2591,3300.0
2016-08-22 10:15:00,71.17,71.2,71.07,71.17,8323.0,61.2849,61.3107,61.1988,61.2849,8323.0
2016-08-22 10:20:00,71.15,71.17,71.03,71.13,6100.0,61.2677,61.2849,61.1643,61.2505,6100.0
2016-08-22 10:25:00,71.17,71.22,71.11,71.12,5051.0,61.2849,61.3279,61.2332,61.2418,5051.0
2016-08-22 10:30:00,71.13,71.2,71.13,71.17,3954.0,61.2505,61.3107,61.2505,61.2849,3954.0
2016-08-22 10:35:00,71.13,71.15,71.09,71.15,5496.0,61.2505,61.2677,61.216,61.2677,5496.0
2016-08-22 10:40:00,71.14,71.18,71.13,71.17,4446.0,61.2591,61.2935,61.2505,61.2849,4446.0
2016-08-22 10:45:00,71.2,71.21,71.09,71.09,2400.0,61.3107,61.3193,61.216,61.216,2400.0
2016-08-22 10:50:00,71.11,71.15,71.1,71.14,3000.0,61.2332,61.2677,61.2246,61.2591,3000.0
2016-08-22 10:55:00,71.13,71.2,71.13,71.18,3671.0,61.2505,61.3107,61.2505,61.2935,3671.0
2016-08-22 11:00:00,71.16,71.18,71.11,71.11,5450.0,61.2763,61.2935,61.2332,61.2332,5450.0
2016-08-22 11:05:00,71.11,71.15,71.11,71.12,2600.0,61.2332,61.2677,61.2332,61.2418,2600.0
2016-08-22 11:10:00,71.13,71.14,71.09,71.09,2300.0,61.2505,61.2591,61.216,61.216,2300.0
2016-08-22 11:15:00,71.09,71.09,70.98,70.98,4900.0,61.216,61.216,61.1213,61.1213,4900.0
2016-08-22 11:20:00,70.97,71.01,70.87,70.88,5400.0,61.1127,61.1471,61.0266,61.0352,5400.0
2016-08-22 11:25:00,70.87,70.87,70.79,70.81,2600.0,61.0266,61.0266,60.9577,60.9749,2600.0
2016-08-22 11:30:00,70.79,70.83,70.79,70.82,2900.0,60.9577,60.9921,60.9577,60.9835,2900.0
2016-08-22 11:35:00,70.83,70.85,70.82,70.85,3500.0,60.9921,61.0093,60.9835,61.0093,3500.0
2016-08-22 11:40:00,70.86,70.86,70.77,70.81,4300.0,61.018,61.018,60.9405,60.9749,4300.0
2016-08-22 11:45:00,70.79,70.92,70.77,70.92,6000.0,60.9577,61.0696,60.9405,61.0696,6000.0
2016-08-22 11:50:00,70.91,70.92,70.87,70.87,3323.0,61.061,61.0696,61.0266,61.0266,3323.0
2016-08-22 11:55:00,70.87,70.89,70.85,70.87,5350.0,61.0266,61.0438,61.0093,61.0266,5350.0
2016-08-22 12:00:00,70.89,70.9,70.82,70.82,6178.0,61.0438,61.0524,60.9835,60.9835,6178.0
2016-08-22 12:05:00,70.82,70.82,70.74,70.77,3500.0,60.9835,60.9835,60.9146,60.9405,3500.0
2016-08-22 12:10:00,70.8,70.84,70.79,70.83,4800.0,60.9663,61.0007,60.9577,60.9921,4800.0
2016-08-22 12:15:00,70.86,70.86,70.75,70.77,7529.0,61.018,61.018,60.9232,60.9405,7529.0
2016-08-22 12:20:00,70.79,70.88,70.79,70.87,10090.0,60.9577,61.0352,60.9577,61.0266,10090.0
2016-08-22 12:25:00,70.85,70.97,70.85,70.93,15598.0,61.0093,61.1127,61.0093,61.0782,15598.0
2016-08-22 12:30:00,70.96,70.98,70.93,70.93,1542.0,61.1041,61.1213,61.0782,61.0782,1542.0
2016-08-22 12:35:00,70.95,70.95,70.93,70.93,3116.0,61.0955,61.0955,61.0782,61.0782,3116.0
2016-08-22 12:40:00,70.95,70.96,70.9,70.9,4515.0,61.0955,61.1041,61.0524,61.0524,4515.0
2016-08-22 12:45:00,70.9,70.92,70.88,70.92,3699.0,61.0524,61.0696,61.0352,61.0696,3699.0
2016-08-22 12:50:00,70.9,70.92,70.88,70.88,3412.0,61.0524,61.0696,61.0352,61.0352,3412.0
2016-08-22 12:55:00,70.87,70.87,70.82,70.84,13326.0,61.0266,61.0266,60.9835,61.0007,13326.0
2016-08-22 13:00:00,70.85,70.91,70.85,70.91,2500.0,61.0093,61.061,61.0093,61.061,2500.0
2016-08-22 13:05:00,70.9,70.91,70.89,70.9,2400.0,61.0524,61.061,61.0438,61.0524,2400.0
2016-08-22 13:10:00,70.9,70.93,70.86,70.86,4100.0,61.0524,61.0782,61.018,61.018,4100.0
2016-08-22 13:15:00,70.87,70.95,70.86,70.91,5874.0,61.0266,61.0955,61.018,61.061,5874.0
2016-08-22 13:20:00,70.91,70.91,70.75,70.75,5298.0,61.061,61.061,60.9232,60.9232,5298.0
2016-08-22 13:25:00,70.74,70.75,70.7,70.74,2200.0,60.9146,60.9232,60.8802,60.9146,2200.0
2016-08-22 13:30:00,70.73,70.76,70.73,70.73,1718.0,60.906,60.9318,60.906,60.906,1718.0
2016-08-22 13:35:00,70.75,70.75,70.71,70.74,6500.0,60.9232,60.9232,60.8888,60.9146,6500.0
2016-08-22 13:40:00,70.74,70.79,70.74,70.79,3000.0,60.9146,60.9577,60.9146,60.9577,3000.0
2016-08-22 13:45:00,70.79,70.9,70.79,70.9,2000.0,60.9577,61.0524,60.9577,61.0524,2000.0
2016-08-22 13:50:00,70.87,70.91,70.87,70.89,3570.0,61.0266,61.061,61.0266,61.0438,3570.0
2016-08-22 13:55:00,70.89,70.92,70.85,70.85,6348.0,61.0438,61.0696,61.0093,61.0093,6348.0
2016-08-22 14:00:00,70.85,70.91,70.84,70.86,6600.0,61.0093,61.061,61.0007,61.018,6600.0
2016-08-22 14:05:00,70.86,70.88,70.85,70.88,5000.0,61.018,61.0352,61.0093,61.0352,5000.0
2016-08-22 14:10:00,70.89,70.89,70.86,70.88,4808.0,61.0438,61.0438,61.018,61.0352,4808.0
2016-08-22 14:15:00,70.88,70.89,70.86,70.86,3200.0,61.0352,61.0438,61.018,61.018,3200.0
2016-08-22 14:20:00,70.86,70.9,70.83,70.85,15381.0,61.018,61.0524,60.9921,61.0093,15381.0
2016-08-22 14:25:00,70.84,70.87,70.8,70.84,13532.0,61.0007,61.0266,60.9663,61.0007,13532.0
2016-08-22 14:30:00,70.83,70.89,70.82,70.88,8770.0,60.9921,61.0438,60.9835,61.0352,8770.0
2016-08-22 14:35:00,70.88,70.88,70.84,70.88,5060.0,61.0352,61.0352,61.0007,61.0352,5060.0
2016-08-22 14:40:00,70.89,70.9,70.85,70.85,5500.0,61.0438,61.0524,61.0093,61.0093,5500.0
2016-08-22 14:45:00,70.86,70.88,70.79,70.79,24576.0,61.018,61.0352,60.9577,60.9577,24576.0
2016-08-22 14:50:00,70.78,70.84,70.75,70.83,20644.0,60.9491,61.0007,60.9232,60.9921,20644.0
2016-08-22 14:55:00,70.82,70.82,70.78,70.81,12420.0,60.9835,60.9835,60.9491,60.9749,12420.0
2016-08-22 15:00:00,70.81,70.85,70.8,70.84,4016.0,60.9749,61.0093,60.9663,61.0007,4016.0
2016-08-22 15:05:00,70.84,70.86,70.79,70.86,19111.0,61.0007,61.018,60.9577,61.018,19111.0
2016-08-22 15:10:00,70.87,70.88,70.83,70.88,3796.0,61.0266,61.0352,60.9921,61.0352,3796.0
2016-08-22 15:15:00,70.89,70.89,70.86,70.86,3200.0,61.0438,61.0438,61.018,61.018,3200.0
2016-08-22 15:20:00,70.87,70.87,70.83,70.84,13446.0,61.0266,61.0266,60.9921,61.0007,13446.0
2016-08-22 15:25:00,70.83,70.85,70.74,70.81,41302.0,60.9921,61.0093,60.9146,60.9749,41302.0
2016-08-22 15:30:00,70.79,70.81,70.77,70.78,29657.0,60.9577,60.9749,60.9405,60.9491,29657.0
2016-08-22 15:35:00,70.81,70.81,70.72,70.75,38530.0,60.9749,60.9749,60.8974,60.9232,38530.0
2016-08-22 15:40:00,70.75,70.76,70.6,70.6,29285.0,60.9232,60.9318,60.7941,60.7941,29285.0
2016-08-22 15:45:00,70.6,70.61,70.48,70.55,45615.0,60.7941,60.8027,60.6907,60.751,45615.0
2016-08-22 15:50:00,70.55,70.64,70.54,70.58,58919.0,60.751,60.8285,60.7424,60.7768,58919.0
2016-08-22 15:55:00,70.58,70.59,70.35,70.52,170857.0,60.7768,60.7855,60.5788,60.7252,170857.0
2016-08-23 09:30:00,70.76,71.14,70.67,70.82,51556.0,60.9318,61.2591,60.8543,60.9835,51556.0
2016-08-23 09:35:00,70.72,70.82,70.57,70.57,3049.0,60.8974,60.9835,60.7682,60.7682,3049.0
2016-08-23 09:40:00,70.53,70.56,70.46,70.56,105600.0,60.7338,60.7596,60.6735,60.7596,105600.0
2016-08-23 09:45:00,70.58,70.71,70.48,70.53,18672.0,60.7768,60.8888,60.6907,60.7338,18672.0
2016-08-23 09:50:00,70.54,70.64,70.51,70.63,4749.0,60.7424,60.8285,60.7166,60.8199,4749.0
2016-08-23 09:55:00,70.69,70.69,70.47,70.51,24142.0,60.8716,60.8716,60.6821,60.7166,24142.0
2016-08-23 10:00:00,70.51,70.56,70.46,70.46,52756.0,60.7166,60.7596,60.6735,60.6735,52756.0
2016-08-23 10:05:00,70.46,70.48,70.31,70.32,49396.0,60.6735,60.6907,60.5443,60.553,49396.0
2016-08-23 10:10:00,70.31,70.43,70.22,70.37,64681.0,60.5443,60.6477,60.4668,60.596,64681.0
2016-08-23 10:15:00,70.39,70.43,70.39,70.39,5095.0,60.6132,60.6477,60.6132,60.6132,5095.0
2016-08-23 10:20:00,70.38,70.41,70.29,70.31,3659.0,60.6046,60.6305,60.5271,60.5443,3659.0
2016-08-23 10:25:00,70.29,70.29,70.2,70.23,2616.0,60.5271,60.5271,60.4496,60.4755,2616.0
2016-08-23 10:30:00,70.25,70.28,70.23,70.28,11447.0,60.4927,60.5185,60.4755,60.5185,11447.0
2016-08-23 10:35:00,70.27,70.28,70.16,70.23,8806.0,60.5099,60.5185,60.4152,60.4755,8806.0
2016-08-23 10:40:00,70.25,70.26,70.2,70.2,7639.0,60.4927,60.5013,60.4496,60.4496,7639.0
2016-08-23 10:45:00,70.18,70.21,70.13,70.14,10956.0,60.4324,60.4582,60.3893,60.398,10956.0
2016-08-23 10:50:00,70.14,70.14,70.04,70.06,16906.0,60.398,60.398,60.3118,60.3291,16906.0
2016-08-23 10:55:00,70.07,70.16,70.07,70.16,7611.0,60.3377,60.4152,60.3377,60.4152,7611.0
2016-08-23 11:00:00,70.15,70.17,70.12,70.15,6398.0,60.4066,60.4238,60.3807,60.4066,6398.0
2016-08-23 11:05:00,70.15,70.15,70.09,70.11,26656.0,60.4066,60.4066,60.3549,60.3721,26656.0
2016-08-23 11:10:00,70.11,70.14,70.08,70.12,20072.0,60.3721,60.398,60.3463,60.3807,20072.0
2016-08-23 11:15:00,70.12,70.17,70.09,70.12,39185.0,60.3807,60.4238,60.3549,60.3807,39185.0
2016-08-23 11:20:00,70.13,70.19,70.12,70.17,16376.0,60.3893,60.441,60.3807,60.4238,16376.0
2016-08-23 11:25:00,70.19,70.22,70.12,70.13,25362.0,60.441,60.4668,60.3807,60.3893,25362.0
2016-08-23 11:30:00,70.13,70.17,70.01,70.03,19357.0,60.3893,60.4238,60.286,60.3032,19357.0
2016-08-23 11:35:00,70.04,70.05,69.89,69.89,27690.0,60.3118,60.3205,60.1827,60.1827,27690.0
2016-08-23 11:40:00,69.89,69.9,69.64,69.64,17752.0,60.1827,60.1913,59.9674,59.9674,17752.0
2016-08-23 11:45:00,69.64,69.64,69.25,69.27,38830.0,59.9674,59.9674,59.6316,59.6488,38830.0
2016-08-23 11:50:00,69.3,69.63,69.27,69.57,45138.0,59.6746,59.9588,59.6488,59.9071,45138.0
2016-08-23 11:55:00,69.57,69.61,69.44,69.48,36542.0,59.9071,59.9416,59.7952,59.8296,36542.0
2016-08-23 12:00:00,69.48,69.48,69.32,69.34,39501.0,59.8296,59.8296,59.6918,59.7091,39501.0
2016-08-23 12:05:00,69.33,69.43,69.33,69.38,10474.0,59.7005,59.7866,59.7005,59.7435,10474.0
2016-08-23 12:10:00,69.37,69.46,69.37,69.43,14100.0,59.7349,59.8124,59.7349,59.7866,14100.0
2016-08-23 12:15:00,69.41,69.43,69.24,69.28,10621.0,59.7693,59.7866,59.623,59.6574,10621.0
2016-08-23 12:20:00,69.26,69.4,69.25,69.38,30065.0,59.6402,59.7607,59.6316,59.7435,30065.0
2016-08-23 12:25:00,69.39,69.41,69.14,69.24,49167.0,59.7521,59.7693,59.5368,59.623,49167.0
2016-08-23 12:30:00,69.18,69.25,68.57,68.58,73567.0,59.5713,59.6316,59.046,59.0546,73567.0
2016-08-23 12:35:00,68.57,68.59,68.32,68.45,57298.0,59.046,59.0632,58.8307,58.9427,57298.0
2016-08-23 12:40:00,68.41,68.85,68.39,68.77,39002.0,58.9082,59.2871,58.891,59.2182,39002.0
2016-08-23 12:45:00,68.77,68.78,68.45,68.5,44761.0,59.2182,59.2269,58.9427,58.9857,44761.0
2016-08-23 12:50:00,68.53,68.57,68.44,68.53,20106.0,59.0116,59.046,58.9341,59.0116,20106.0
2016-08-23 12:55:00,68.5,68.52,68.14,68.45,37948.0,58.9857,59.003,58.6757,58.9427,37948.0
2016-08-23 13:00:00,68.5,68.54,68.44,68.44,11577.0,58.9857,59.0202,58.9341,58.9341,11577.0
2016-08-23 13:05:00,68.42,68.45,68.38,68.45,32307.0,58.9169,58.9427,58.8824,58.9427,32307.0
2016-08-23 13:10:00,68.45,68.7,68.44,68.49,23087.0,58.9427,59.158,58.9341,58.9771,23087.0
2016-08-23 13:15:00,68.54,68.61,68.45,68.49,13462.0,59.0202,59.0805,58.9427,58.9771,13462.0
2016-08-23 13:20:00,68.47,68.48,68.38,68.41,14455.0,58.9599,58.9685,58.8824,58.9082,14455.0
2016-08-23 13:25:00,68.38,68.39,68.3,68.37,22955.0,58.8824,58.891,58.8135,58.8738,22955.0
2016-08-23 13:30:00,68.37,68.38,68.25,68.3,41028.0,58.8738,58.8824,58.7705,58.8135,41028.0
2016-08-23 13:35:00,68.3,68.33,68.24,68.31,41942.0,58.8135,58.8394,58.7619,58.8221,41942.0
2016-08-23 13:40:00,68.32,68.37,68.26,68.3,55558.0,58.8307,58.8738,58.7791,58.8135,55558.0
2016-08-23 13:45:00,68.35,68.38,68.26,68.29,11308.0,58.8566,58.8824,58.7791,58.8049,11308.0
2016-08-23 13:50:00,68.29,68.31,68.2,68.23,27537.0,58.8049,58.8221,58.7274,58.7532,27537.0
2016-08-23 13:55:00,68.21,68.22,68.05,68.08,34453.0,58.736,58.7446,58.5982,58.6241,34453.0
2016-08-23 14:00:00,68.08,68.08,67.93,67.99,14758.0,58.6241,58.6241,58.4949,58.5466,14758.0
2016-08-23 14:05:00,67.99,68.15,67.93,68.09,11280.0,58.5466,58.6844,58.4949,58.6327,11280.0
2016-08-23 14:10:00,68.05,68.05,67.96,68.01,23895.0,58.5982,58.5982,58.5207,58.5638,23895.0
2016-08-23 14:15:00,68.0,68.0,67.84,67.85,17897.0,58.5552,58.5552,58.4174,58.426,17897.0
2016-08-23 14:20:00,67.85,67.86,67.77,67.79,29613.0,58.426,58.4346,58.3571,58.3744,29613.0
2016-08-23 14:25:00,67.81,67.86,67.79,67.82,6396.0,58.3916,58.4346,58.3744,58.4002,6396.0
2016-08-23 14:30:00,67.82,67.85,67.71,67.85,23785.0,58.4002,58.426,58.3055,58.426,23785.0
2016-08-23 14:35:00,67.85,67.95,67.82,67.93,13265.0,58.426,58.5121,58.4002,58.4949,13265.0
2016-08-23 14:40:00,67.92,67.92,67.84,67.9,24080.0,58.4863,58.4863,58.4174,58.4691,24080.0
2016-08-23 14:45:00,67.9,67.94,67.88,67.89,31915.0,58.4691,58.5035,58.4519,58.4605,31915.0
2016-08-23 14:50:00,67.86,67.88,67.83,67.85,8449.0,58.4346,58.4519,58.4088,58.426,8449.0
2016-08-23 14:55:00,67.85,67.93,67.84,67.92,16684.0,58.426,58.4949,58.4174,58.4863,16684.0
2016-08-23 15:00:00,67.93,67.94,67.88,67.92,7344.0,58.4949,58.5035,58.4519,58.4863,7344.0
2016-08-23 15:05:00,67.92,67.93,67.86,67.86,9471.0,58.4863,58.4949,58.4346,58.4346,9471.0
2016-08-23 15:10:00,67.86,67.91,67.85,67.89,15285.0,58.4346,58.4777,58.426,58.4605,15285.0
2016-08-23 15:15:00,67.89,67.92,67.88,67.92,9573.0,58.4605,58.4863,58.4519,58.4863,9573.0
2016-08-23 15:20:00,67.92,67.94,67.9,67.92,8168.0,58.4863,58.5035,58.4691,58.4863,8168.0
2016-08-23 15:25:00,67.92,67.94,67.9,67.94,7586.0,58.4863,58.5035,58.4691,58.5035,7586.0
2016-08-23 15:30:00,67.94,67.94,67.89,67.93,14476.0,58.5035,58.5035,58.4605,58.4949,14476.0
2016-08-23 15:35:00,67.93,67.94,67.91,67.91,11988.0,58.4949,58.5035,58.4777,58.4777,11988.0
2016-08-23 15:40:00,67.91,68.12,67.91,68.04,37033.0,58.4777,58.6585,58.4777,58.5896,37033.0
2016-08-23 15:45:00,68.04,68.1,68.04,68.05,25472.0,58.5896,58.6413,58.5896,58.5982,25472.0
2016-08-23 15:50:00,68.06,68.09,68.03,68.03,65063.0,58.6069,58.6327,58.581,58.581,65063.0
2016-08-23 15:55:00,68.04,68.06,68.0,68.05,102594.0,58.5896,58.6069,58.5552,58.5982,102594.0
2016-08-24 09:30:00,68.0,68.05,67.72,67.82,31599.0,58.5552,58.5982,58.3141,58.4002,31599.0
2016-08-24 09:35:00,67.87,68.08,67.84,67.85,36930.0,58.4432,58.6241,58.4174,58.426,36930.0
2016-08-24 09:40:00,67.85,68.11,67.84,68.09,17976.0,58.426,58.6499,58.4174,58.6327,17976.0
2016-08-24 09:45:00,68.05,68.09,67.89,67.96,21997.0,58.5982,58.6327,58.4605,58.5207,21997.0
2016-08-24 09:50:00,68.0,68.03,67.85,67.86,19860.0,58.5552,58.581,58.426,58.4346,19860.0
2016-08-24 09:55:00,67.89,68.05,67.89,68.04,10091.0,58.4605,58.5982,58.4605,58.5896,10091.0
2016-08-24 10:00:00,68.02,68.05,67.92,67.96,7926.0,58.5724,58.5982,58.4863,58.5207,7926.0
2016-08-24 10:05:00,68.03,68.11,68.0,68.06,13301.0,58.581,58.6499,58.5552,58.6069,13301.0
2016-08-24 10:10:00,68.1,68.13,68.07,68.1,8273.0,58.6413,58.6671,58.6155,58.6413,8273.0
2016-08-24 10:15:00,68.1,68.11,68.03,68.04,11450.0,58.6413,58.6499,58.581,58.5896,11450.0
2016-08-24 10:20:00,68.05,68.06,67.96,68.0,13047.0,58.5982,58.6069,58.5207,58.5552,13047.0
2016-08-24 10:25:00,68.01,68.01,67.99,68.0,7597.0,58.5638,58.5638,58.5466,58.5552,7597.0
2016-08-24 10:30:00,68.0,68.13,68.0,68.07,7951.0,58.5552,58.6671,58.5552,58.6155,7951.0
2016-08-24 10:35:00,68.09,68.14,67.96,67.96,7386.0,58.6327,58.6757,58.5207,58.5207,7386.0
2016-08-24 10:40:00,67.95,67.95,67.89,67.93,9107.0,58.5121,58.5121,58.4605,58.4949,9107.0
2016-08-24 10:45:00,67.94,67.95,67.85,67.94,9095.0,58.5035,58.5121,58.426,58.5035,9095.0
2016-08-24 10:50:00,67.97,67.98,67.93,67.94,7287.0,58.5294,58.538,58.4949,58.5035,7287.0
2016-08-24 10:55:00,67.93,67.93,67.85,67.88,13178.0,58.4949,58.4949,58.426,58.4519,13178.0
2016-08-24 11:00:00,67.88,67.99,67.88,67.91,5837.0,58.4519,58.5466,58.4519,58.4777,5837.0
2016-08-24 11:05:00,67.93,67.98,67.86,67.89,7299.0,58.4949,58.538,58.4346,58.4605,7299.0
2016-08-24 11:10:00,67.86,67.9,67.85,67.88,4924.0,58.4346,58.4691,58.426,58.4519,4924.0
2016-08-24 11:15:00,67.88,67.91,67.81,67.86,25406.0,58.4519,58.4777,58.3916,58.4346,25406.0
2016-08-24 11:20:00,67.86,67.87,67.84,67.86,17342.0,58.4346,58.4432,58.4174,58.4346,17342.0
2016-08-24 11:25:00,67.85,67.87,67.85,67.86,4694.0,58.426,58.4432,58.426,58.4346,4694.0
2016-08-24 11:30:00,67.87,67.89,67.85,67.87,11813.0,58.4432,58.4605,58.426,58.4432,11813.0
2016-08-24 11:35:00,67.86,67.91,67.85,67.9,6072.0,58.4346,58.4777,58.426,58.4691,6072.0
2016-08-24 11:40:00,67.9,67.92,67.88,67.88,4383.0,58.4691,58.4863,58.4519,58.4519,4383.0
2016-08-24 11:45:00,67.87,67.88,67.85,67.86,7067.0,58.4432,58.4519,58.426,58.4346,7067.0
2016-08-24 11:50:00,67.86,67.87,67.85,67.85,3617.0,58.4346,58.4432,58.426,58.426,3617.0
2016-08-24 11:55:00,67.85,67.87,67.85,67.85,3277.0,58.426,58.4432,58.426,58.426,3277.0
2016-08-24 12:00:00,67.86,67.89,67.85,67.88,9602.0,58.4346,58.4605,58.426,58.4519,9602.0
2016-08-24 12:05:00,67.9,67.97,67.89,67.92,4372.0,58.4691,58.5294,58.4605,58.4863,4372.0
2016-08-24 12:10:00,67.91,67.91,67.86,67.86,3309.0,58.4777,58.4777,58.4346,58.4346,3309.0
2016-08-24 12:15:00,67.87,67.89,67.85,67.86,4612.0,58.4432,58.4605,58.426,58.4346,4612.0
2016-08-24 12:20:00,67.86,67.86,67.76,67.8,15252.0,58.4346,58.4346,58.3485,58.383,15252.0
2016-08-24 12:25:00,67.79,67.83,67.79,67.79,16225.0,58.3744,58.4088,58.3744,58.3744,16225.0
2016-08-24 12:30:00,67.79,67.81,67.74,67.75,22411.0,58.3744,58.3916,58.3313,58.3399,22411.0
2016-08-24 12:35:00,67.75,67.75,67.68,67.72,7777.0,58.3399,58.3399,58.2796,58.3141,7777.0
2016-08-24 12:40:00,67.74,67.74,67.71,67.72,3712.0,58.3313,58.3313,58.3055,58.3141,3712.0
2016-08-24 12:45:00,67.72,67.72,67.69,67.7,11944.0,58.3141,58.3141,58.2882,58.2969,11944.0
2016-08-24 12:50:00,67.7,67.72,67.7,67.71,10077.0,58.2969,58.3141,58.2969,58.3055,10077.0
2016-08-24 12:55:00,67.71,67.72,67.65,67.66,18553.0,58.3055,58.3141,58.2538,58.2624,18553.0
2016-08-24 13:00:00,67.66,67.67,67.54,67.56,26509.0,58.2624,58.271,58.1591,58.1763,26509.0
2016-08-24 13:05:00,67.56,67.65,67.55,67.62,8977.0,58.1763,58.2538,58.1677,58.228,8977.0
2016-08-24 13:10:00,67.64,67.66,67.6,67.62,22079.0,58.2452,58.2624,58.2107,58.228,22079.0
2016-08-24 13:15:00,67.64,67.66,67.58,67.59,7314.0,58.2452,58.2624,58.1935,58.2021,7314.0
2016-08-24 13:20:00,67.64,67.65,67.59,67.63,8092.0,58.2452,58.2538,58.2021,58.2366,8092.0
2016-08-24 13:25:00,67.62,67.68,67.6,67.6,10209.0,58.228,58.2796,58.2107,58.2107,10209.0
2016-08-24 13:30:00,67.62,67.66,67.62,67.63,17840.0,58.228,58.2624,58.228,58.2366,17840.0
2016-08-24 13:35:00,67.65,67.66,67.62,67.62,7944.0,58.2538,58.2624,58.228,58.228,7944.0
2016-08-24 13:40:00,67.62,67.7,67.6,67.66,7200.0,58.228,58.2969,58.2107,58.2624,7200.0
2016-08-24 13:45:00,67.66,67.68,67.58,67.62,11138.0,58.2624,58.2796,58.1935,58.228,11138.0
2016-08-24 13:50:00,67.58,67.62,67.54,67.55,9107.0,58.1935,58.228,58.1591,58.1677,9107.0
2016-08-24 13:55:00,67.55,67.62,67.55,67.58,35545.0,58.1677,58.228,58.1677,58.1935,35545.0
2016-08-24 14:00:00,67.57,67.58,67.54,67.55,10185.0,58.1849,58.1935,58.1591,58.1677,10185.0
2016-08-24 14:05:00,67.55,67.55,67.5,67.51,13721.0,58.1677,58.1677,58.1246,58.1332,13721.0
2016-08-24 14:10:00,67.5,67.51,67.47,67.48,13924.0,58.1246,58.1332,58.0988,58.1074,13924.0
2016-08-24 14:15:00,67.49,67.5,67.48,67.5,3531.0,58.116,58.1246,58.1074,58.1246,3531.0
2016-08-24 14:20:00,67.49,67.5,67.47,67.47,12367.0,58.116,58.1246,58.0988,58.0988,12367.0
2016-08-24 14:25:00,67.47,67.48,67.41,67.46,17434.0,58.0988,58.1074,58.0471,58.0902,17434.0
2016-08-24 14:30:00,67.45,67.46,67.44,67.44,6818.0,58.0816,58.0902,58.073,58.073,6818.0
2016-08-24 14:35:00,67.44,67.45,67.44,67.44,9626.0,58.073,58.0816,58.073,58.073,9626.0
2016-08-24 14:40:00,67.45,67.46,67.44,67.44,8190.0,58.0816,58.0902,58.073,58.073,8190.0
2016-08-24 14:45:00,67.44,67.46,67.44,67.45,5600.0,58.073,58.0902,58.073,58.0816,5600.0
2016-08-24 14:50:00,67.45,67.45,67.44,67.45,4301.0,58.0816,58.0816,58.073,58.0816,4301.0
2016-08-24 14:55:00,67.45,67.45,67.44,67.45,4910.0,58.0816,58.0816,58.073,58.0816,4910.0
2016-08-24 15:00:00,67.44,67.45,67.44,67.44,9635.0,58.073,58.0816,58.073,58.073,9635.0
2016-08-24 15:05:00,67.45,67.45,67.26,67.3,36762.0,58.0816,58.0816,57.918,57.9524,36762.0
2016-08-24 15:10:00,67.3,67.34,67.27,67.31,16454.0,57.9524,57.9869,57.9266,57.961,16454.0
2016-08-24 15:15:00,67.3,67.32,67.3,67.3,19495.0,57.9524,57.9696,57.9524,57.9524,19495.0
2016-08-24 15:20:00,67.31,67.31,67.23,67.26,23532.0,57.961,57.961,57.8921,57.918,23532.0
2016-08-24 15:25:00,67.26,67.3,67.24,67.24,51279.0,57.918,57.9524,57.9007,57.9007,51279.0
2016-08-24 15:30:00,67.24,67.24,67.14,67.16,18573.0,57.9007,57.9007,57.8146,57.8319,18573.0
2016-08-24 15:35:00,67.17,67.26,67.15,67.19,14786.0,57.8405,57.918,57.8232,57.8577,14786.0
2016-08-24 15:40:00,67.2,67.24,67.13,67.16,18959.0,57.8663,57.9007,57.806,57.8319,18959.0
2016-08-24 15:45:00,67.15,67.19,67.02,67.16,21978.0,57.8232,57.8577,57.7113,57.8319,21978.0
2016-08-24 15:50:00,67.16,67.17,67.07,67.12,33983.0,57.8319,57.8405,57.7544,57.7974,33983.0
2016-08-24 15:55:00,67.11,67.2,67.06,67.17,62344.0,57.7888,57.8663,57.7457,57.8405,62344.0
2016-08-25 09:30:00,67.21,67.34,67.04,67.12,4855.0,57.8749,57.9869,57.7285,57.7974,4855.0
2016-08-25 09:35:00,66.97,67.24,66.97,67.15,8315.0,57.6683,57.9007,57.6683,57.8232,8315.0
2016-08-25 09:40:00,67.12,67.29,67.11,67.29,3450.0,57.7974,57.9438,57.7888,57.9438,3450.0
2016-08-25 09:45:00,67.23,67.28,67.16,67.17,2874.0,57.8921,57.9352,57.8319,57.8405,2874.0
2016-08-25 09:50:00,67.17,67.3,67.17,67.22,4435.0,57.8405,57.9524,57.8405,57.8835,4435.0
2016-08-25 09:55:00,67.23,67.26,67.13,67.17,8164.0,57.8921,57.918,57.806,57.8405,8164.0
2016-08-25 10:00:00,67.16,67.22,67.14,67.18,6920.0,57.8319,57.8835,57.8146,57.8491,6920.0
2016-08-25 10:05:00,67.17,67.21,67.11,67.18,11760.0,57.8405,57.8749,57.7888,57.8491,11760.0
2016-08-25 10:10:00,67.17,67.22,67.15,67.18,4029.0,57.8405,57.8835,57.8232,57.8491,4029.0
2016-08-25 10:15:00,67.2,67.32,67.2,67.27,6703.0,57.8663,57.9696,57.8663,57.9266,6703.0
2016-08-25 10:20:00,67.2,67.22,67.16,67.19,6847.0,57.8663,57.8835,57.8319,57.8577,6847.0
2016-08-25 10:25:00,67.18,67.18,67.11,67.15,6394.0,57.8491,57.8491,57.7888,57.8232,6394.0
2016-08-25 10:30:00,67.16,67.2,67.15,67.2,6818.0,57.8319,57.8663,57.8232,57.8663,6818.0
2016-08-25 10:35:00,67.18,67.19,67.06,67.07,12282.0,57.8491,57.8577,57.7457,57.7544,12282.0
2016-08-25 10:40:00,67.05,67.32,67.05,67.32,7193.0,57.7371,57.9696,57.7371,57.9696,7193.0
2016-08-25 10:45:00,67.3,67.3,67.13,67.19,10598.0,57.9524,57.9524,57.806,57.8577,10598.0
2016-08-25 10:50:00,67.16,67.26,67.16,67.26,16080.0,57.8319,57.918,57.8319,57.918,16080.0
2016-08-25 10:55:00,67.25,67.27,67.2,67.2,29086.0,57.9094,57.9266,57.8663,57.8663,29086.0
2016-08-25 11:00:00,67.2,67.4,67.17,67.38,10170.0,57.8663,58.0385,57.8405,58.0213,10170.0
2016-08-25 11:05:00,67.38,67.4,67.36,67.39,3609.0,58.0213,58.0385,58.0041,58.0299,3609.0
2016-08-25 11:10:00,67.4,67.45,67.38,67.44,6441.0,58.0385,58.0816,58.0213,58.073,6441.0
2016-08-25 11:15:00,67.44,67.47,67.33,67.37,7815.0,58.073,58.0988,57.9782,58.0127,7815.0
2016-08-25 11:20:00,67.36,67.37,67.34,67.34,7718.0,58.0041,58.0127,57.9869,57.9869,7718.0
2016-08-25 11:25:00,67.33,67.34,67.25,67.29,7564.0,57.9782,57.9869,57.9094,57.9438,7564.0
2016-08-25 11:30:00,67.3,67.36,67.28,67.33,7230.0,57.9524,58.0041,57.9352,57.9782,7230.0
2016-08-25 11:35:00,67.32,67.4,67.32,67.35,5674.0,57.9696,58.0385,57.9696,57.9955,5674.0
2016-08-25 11:40:00,67.34,67.35,67.24,67.24,16229.0,57.9869,57.9955,57.9007,57.9007,16229.0
2016-08-25 11:45:00,67.25,67.29,67.22,67.29,9104.0,57.9094,57.9438,57.8835,57.9438,9104.0
2016-08-25 11:50:00,67.28,67.3,67.22,67.23,5777.0,57.9352,57.9524,57.8835,57.8921,5777.0
2016-08-25 11:55:00,67.23,67.32,67.2,67.28,16230.0,57.8921,57.9696,57.8663,57.9352,16230.0
2016-08-25 12:00:00,67.3,67.32,67.28,67.3,3552.0,57.9524,57.9696,57.9352,57.9524,3552.0
2016-08-25 12:05:00,67.31,67.33,67.06,67.06,29291.0,57.961,57.9782,57.7457,57.7457,29291.0
2016-08-25 12:10:00,67.06,67.09,67.01,67.06,27059.0,57.7457,57.7716,57.7027,57.7457,27059.0
2016-08-25 12:15:00,67.07,67.17,67.07,67.13,9261.0,57.7544,57.8405,57.7544,57.806,9261.0
2016-08-25 12:20:00,67.12,67.16,67.11,67.13,9000.0,57.7974,57.8319,57.7888,57.806,9000.0
2016-08-25 12:25:00,67.13,67.13,67.07,67.13,9818.0,57.806,57.806,57.7544,57.806,9818.0
2016-08-25 12:30:00,67.15,67.2,67.14,67.18,3100.0,57.8232,57.8663,57.8146,57.8491,3100.0
2016-08-25 12:35:00,67.18,67.2,67.14,67.17,18705.0,57.8491,57.8663,57.8146,57.8405,18705.0
2016-08-25 12:40:00,67.17,67.19,67.11,67.13,7700.0,57.8405,57.8577,57.7888,57.806,7700.0
2016-08-25 12:45:00,67.15,67.15,67.09,67.12,38494.0,57.8232,57.8232,57.7716,57.7974,38494.0
2016-08-25 12:50:00,67.12,67.24,67.11,67.24,10806.0,57.7974,57.9007,57.7888,57.9007,10806.0
2016-08-25 12:55:00,67.25,67.26,67.16,67.16,8500.0,57.9094,57.918,57.8319,57.8319,8500.0
2016-08-25 13:00:00,67.15,67.22,67.15,67.18,7911.0,57.8232,57.8835,57.8232,57.8491,7911.0
2016-08-25 13:05:00,67.18,67.21,67.14,67.21,6322.0,57.8491,57.8749,57.8146,57.8749,6322.0
2016-08-25 13:10:00,67.19,67.19,67.15,67.15,8088.0,57.8577,57.8577,57.8232,57.8232,8088.0
2016-08-25 13:15:00,67.14,67.18,67.14,67.18,5529.0,57.8146,57.8491,57.8146,57.8491,5529.0
2016-08-25 13:20:00,67.19,67.25,67.19,67.24,7480.0,57.8577,57.9094,57.8577,57.9007,7480.0
2016-08-25 13:25:00,67.23,67.25,67.18,67.19,6575.0,57.8921,57.9094,57.8491,57.8577,6575.0
2016-08-25 13:30:00,67.17,67.28,67.17,67.26,9421.0,57.8405,57.9352,57.8405,57.918,9421.0
2016-08-25 13:35:00,67.24,67.26,67.16,67.16,10459.0,57.9007,57.918,57.8319,57.8319,10459.0
2016-08-25 13:40:00,67.16,67.18,67.12,67.18,9937.0,57.8319,57.8491,57.7974,57.8491,9937.0
2016-08-25 13:45:00,67.18,67.19,67.16,67.16,5057.0,57.8491,57.8577,57.8319,57.8319,5057.0
2016-08-25 13:50:00,67.16,67.16,67.08,67.11,7451.0,57.8319,57.8319,57.763,57.7888,7451.0
2016-08-25 13:55:00,67.13,67.2,67.13,67.2,3515.0,57.806,57.8663,57.806,57.8663,3515.0
2016-08-25 14:00:00,67.2,67.26,67.2,67.26,4566.0,57.8663,57.918,57.8663,57.918,4566.0
2016-08-25 14:05:00,67.26,67.28,67.21,67.27,12927.0,57.918,57.9352,57.8749,57.9266,12927.0
2016-08-25 14:10:00,67.28,67.45,67.28,67.33,12845.0,57.9352,58.0816,57.9352,57.9782,12845.0
2016-08-25 14:15:00,67.3,67.3,67.23,67.27,5450.0,57.9524,57.9524,57.8921,57.9266,5450.0
2016-08-25 14:20:00,67.26,67.26,67.16,67.22,6597.0,57.918,57.918,57.8319,57.8835,6597.0
2016-08-25 14:25:00,67.2,67.22,67.17,67.22,2363.0,57.8663,57.8835,57.8405,57.8835,2363.0
2016-08-25 14:30:00,67.24,67.24,67.12,67.13,6602.0,57.9007,57.9007,57.7974,57.806,6602.0
2016-08-25 14:35:00,67.17,67.2,67.14,67.17,4661.0,57.8405,57.8663,57.8146,57.8405,4661.0
2016-08-25 14:40:00,67.16,67.23,67.16,67.23,55906.0,57.8319,57.8921,57.8319,57.8921,55906.0
2016-08-25 14:45:00,67.23,67.27,67.19,67.2,8373.0,57.8921,57.9266,57.8577,57.8663,8373.0
2016-08-25 14:50:00,67.17,67.18,67.14,67.17,2312.0,57.8405,57.8491,57.8146,57.8405,2312.0
2016-08-25 14:55:00,67.19,67.19,67.13,67.15,5632.0,57.8577,57.8577,57.806,57.8232,5632.0
2016-08-25 15:00:00,67.16,67.18,67.1,67.11,40470.0,57.8319,57.8491,57.7802,57.7888,40470.0
2016-08-25 15:05:00,67.11,67.2,67.1,67.12,14793.0,57.7888,57.8663,57.7802,57.7974,14793.0
2016-08-25 15:10:00,67.09,67.17,67.09,67.09,14371.0,57.7716,57.8405,57.7716,57.7716,14371.0
2016-08-25 15:15:00,67.09,67.11,67.05,67.06,5126.0,57.7716,57.7888,57.7371,57.7457,5126.0
2016-08-25 15:20:00,67.07,67.11,67.04,67.04,34747.0,57.7544,57.7888,57.7285,57.7285,34747.0
2016-08-25 15:25:00,67.03,67.11,67.03,67.11,40400.0,57.7199,57.7888,57.7199,57.7888,40400.0
2016-08-25 15:30:00,67.11,67.22,67.08,67.19,30614.0,57.7888,57.8835,57.763,57.8577,30614.0
2016-08-25 15:35:00,67.18,67.21,67.16,67.16,17591.0,57.8491,57.8749,57.8319,57.8319,17591.0
2016-08-25 15:40:00,67.16,67.21,67.16,67.2,20160.0,57.8319,57.8749,57.8319,57.8663,20160.0
2016-08-25 15:45:00,67.2,67.21,67.17,67.18,22571.0,57.8663,57.8749,57.8405,57.8491,22571.0
2016-08-25 15:50:00,67.19,67.31,67.19,67.3,58714.0,57.8577,57.961,57.8577,57.9524,58714.0
2016-08-25 15:55:00,67.3,67.32,67.2,67.26,96997.0,57.9524,57.9696,57.8663,57.918,96997.0
2016-08-26 09:30:00,67.28,67.4,67.28,67.4,4802.0,57.9352,58.0385,57.9352,58.0385,4802.0
2016-08-26 09:35:00,67.52,67.59,67.52,67.53,1830.0,58.1419,58.2021,58.1419,58.1505,1830.0
2016-08-26 09:40:00,67.51,67.53,67.41,67.47,2830.0,58.1332,58.1505,58.0471,58.0988,2830.0
2016-08-26 09:45:00,67.52,67.64,67.51,67.56,4103.0,58.1419,58.2452,58.1332,58.1763,4103.0
2016-08-26 09:50:00,67.55,67.57,67.36,67.4,8044.0,58.1677,58.1849,58.0041,58.0385,8044.0
2016-08-26 09:55:00,67.39,67.39,67.2,67.37,5066.0,58.0299,58.0299,57.8663,58.0127,5066.0
2016-08-26 10:00:00,67.29,67.5,67.24,67.5,5606.0,57.9438,58.1246,57.9007,58.1246,5606.0
2016-08-26 10:05:00,67.43,67.46,67.26,67.3,5095.0,58.0644,58.0902,57.918,57.9524,5095.0
2016-08-26 10:10:00,67.3,67.34,67.26,67.33,6109.0,57.9524,57.9869,57.918,57.9782,6109.0
2016-08-26 10:15:00,67.35,67.5,67.32,67.46,4919.0,57.9955,58.1246,57.9696,58.0902,4919.0
2016-08-26 10:20:00,67.44,67.5,67.43,67.5,7202.0,58.073,58.1246,58.0644,58.1246,7202.0
2016-08-26 10:25:00,67.5,67.5,67.4,67.42,13677.0,58.1246,58.1246,58.0385,58.0557,13677.0
2016-08-26 10:30:00,67.43,67.46,67.38,67.39,7214.0,58.0644,58.0902,58.0213,58.0299,7214.0
2016-08-26 10:35:00,67.4,67.42,67.38,67.42,3555.0,58.0385,58.0557,58.0213,58.0557,3555.0
2016-08-26 10:40:00,67.41,67.42,67.37,67.42,6518.0,58.0471,58.0557,58.0127,58.0557,6518.0
2016-08-26 10:45:00,67.41,67.52,67.41,67.51,5380.0,58.0471,58.1419,58.0471,58.1332,5380.0
2016-08-26 10:50:00,67.49,67.52,67.37,67.43,6926.0,58.116,58.1419,58.0127,58.0644,6926.0
2016-08-26 10:55:00,67.43,67.47,67.4,67.43,5506.0,58.0644,58.0988,58.0385,58.0644,5506.0
2016-08-26 11:00:00,67.42,67.43,67.38,67.42,4100.0,58.0557,58.0644,58.0213,58.0557,4100.0
2016-08-26 11:05:00,67.42,67.47,67.4,67.43,5481.0,58.0557,58.0988,58.0385,58.0644,5481.0
2016-08-26 11:10:00,67.45,67.45,67.4,67.42,3269.0,58.0816,58.0816,58.0385,58.0557,3269.0
2016-08-26 11:15:00,67.42,67.45,67.41,67.41,5458.0,58.0557,58.0816,58.0471,58.0471,5458.0
2016-08-26 11:20:00,67.41,67.44,67.37,67.39,5560.0,58.0471,58.073,58.0127,58.0299,5560.0
2016-08-26 11:25:00,67.38,67.38,67.3,67.31,3698.0,58.0213,58.0213,57.9524,57.961,3698.0
2016-08-26 11:30:00,67.33,67.38,67.32,67.36,4416.0,57.9782,58.0213,57.9696,58.0041,4416.0
2016-08-26 11:35:00,67.35,67.39,67.35,67.37,5548.0,57.9955,58.0299,57.9955,58.0127,5548.0
2016-08-26 11:40:00,67.36,67.4,67.34,67.39,12579.0,58.0041,58.0385,57.9869,58.0299,12579.0
2016-08-26 11:45:00,67.38,67.46,67.37,67.46,4510.0,58.0213,58.0902,58.0127,58.0902,4510.0
2016-08-26 11:50:00,67.46,67.46,67.29,67.31,6675.0,58.0902,58.0902,57.9438,57.961,6675.0
2016-08-26 11:55:00,67.32,67.32,67.24,67.27,7776.0,57.9696,57.9696,57.9007,57.9266,7776.0
2016-08-26 12:00:00,67.29,67.31,67.2,67.23,11318.0,57.9438,57.961,57.8663,57.8921,11318.0
2016-08-26 12:05:00,67.24,67.25,67.05,67.05,8900.0,57.9007,57.9094,57.7371,57.7371,8900.0
2016-08-26 12:10:00,67.06,67.06,66.89,67.03,10959.0,57.7457,57.7457,57.5994,57.7199,10959.0
2016-08-26 12:15:00,67.03,67.08,66.94,67.01,15305.0,57.7199,57.763,57.6424,57.7027,15305.0
2016-08-26 12:20:00,67.03,67.1,67.03,67.09,15325.0,57.7199,57.7802,57.7199,57.7716,15325.0
2016-08-26 12:25:00,67.11,67.14,67.07,67.09,14545.0,57.7888,57.8146,57.7544,57.7716,14545.0
2016-08-26 12:30:00,67.08,67.12,67.03,67.12,14976.0,57.763,57.7974,57.7199,57.7974,14976.0
2016-08-26 12:35:00,67.1,67.11,67.08,67.1,7553.0,57.7802,57.7888,57.763,57.7802,7553.0
2016-08-26 12:40:00,67.1,67.15,67.1,67.1,6231.0,57.7802,57.8232,57.7802,57.7802,6231.0
2016-08-26 12:45:00,67.1,67.11,67.08,67.08,4501.0,57.7802,57.7888,57.763,57.763,4501.0
2016-08-26 12:50:00,67.06,67.13,67.01,67.13,12921.0,57.7457,57.806,57.7027,57.806,12921.0
2016-08-26 12:55:00,67.13,67.15,67.09,67.11,4379.0,57.806,57.8232,57.7716,57.7888,4379.0
2016-08-26 13:00:00,67.12,67.13,67.08,67.13,8656.0,57.7974,57.806,57.763,57.806,8656.0
2016-08-26 13:05:00,67.12,67.14,67.1,67.13,4200.0,57.7974,57.8146,57.7802,57.806,4200.0
2016-08-26 13:10:00,67.14,67.16,67.12,67.12,4300.0,57.8146,57.8319,57.7974,57.7974,4300.0
2016-08-26 13:15:00,67.13,67.14,67.09,67.1,6684.0,57.806,57.8146,57.7716,57.7802,6684.0
2016-08-26 13:20:00,67.1,67.12,67.08,67.11,5266.0,57.7802,57.7974,57.763,57.7888,5266.0
2016-08-26 13:25:00,67.12,67.16,67.09,67.12,4576.0,57.7974,57.8319,57.7716,57.7974,4576.0
2016-08-26 13:30:00,67.1,67.13,67.08,67.11,17905.0,57.7802,57.806,57.763,57.7888,17905.0
2016-08-26 13:35:00,67.13,67.19,67.09,67.19,5915.0,57.806,57.8577,57.7716,57.8577,5915.0
2016-08-26 13:40:00,67.2,67.28,67.19,67.23,12000.0,57.8663,57.9352,57.8577,57.8921,12000.0
2016-08-26 13:45:00,67.23,67.26,67.21,67.23,7185.0,57.8921,57.918,57.8749,57.8921,7185.0
2016-08-26 13:50:00,67.23,67.28,67.2,67.2,10544.0,57.8921,57.9352,57.8663,57.8663,10544.0
2016-08-26 13:55:00,67.2,67.21,67.12,67.17,8515.0,57.8663,57.8749,57.7974,57.8405,8515.0
2016-08-26 14:00:00,67.16,67.21,67.13,67.21,7853.0,57.8319,57.8749,57.806,57.8749,7853.0
2016-08-26 14:05:00,67.23,67.24,67.18,67.18,2790.0,57.8921,57.9007,57.8491,57.8491,2790.0
2016-08-26 14:10:00,67.17,67.21,67.1,67.1,6452.0,57.8405,57.8749,57.7802,57.7802,6452.0
2016-08-26 14:15:00,67.11,67.11,67.01,67.03,8304.0,57.7888,57.7888,57.7027,57.7199,8304.0
2016-08-26 14:20:00,67.03,67.11,66.99,67.11,10251.0,57.7199,57.7888,57.6855,57.7888,10251.0
2016-08-26 14:25:00,67.12,67.12,66.99,67.03,44701.0,57.7974,57.7974,57.6855,57.7199,44701.0
2016-08-26 14:30:00,67.04,67.14,67.03,67.11,6916.0,57.7285,57.8146,57.7199,57.7888,6916.0
2016-08-26 14:35:00,67.1,67.15,67.08,67.15,8835.0,57.7802,57.8232,57.763,57.8232,8835.0
2016-08-26 14:40:00,67.12,67.13,67.0,67.08,90967.0,57.7974,57.806,57.6941,57.763,90967.0
2016-08-26 14:45:00,67.1,67.11,67.06,67.1,13021.0,57.7802,57.7888,57.7457,57.7802,13021.0
2016-08-26 14:50:00,67.1,67.11,67.06,67.09,6700.0,57.7802,57.7888,57.7457,57.7716,6700.0
2016-08-26 14:55:00,67.1,67.1,67.03,67.03,6621.0,57.7802,57.7802,57.7199,57.7199,6621.0
2016-08-26 15:00:00,67.03,67.05,67.02,67.03,8164.0,57.7199,57.7371,57.7113,57.7199,8164.0
2016-08-26 15:05:00,67.03,67.06,67.02,67.06,15833.0,57.7199,57.7457,57.7113,57.7457,15833.0
2016-08-26 15:10:00,67.05,67.09,67.04,67.06,15799.0,57.7371,57.7716,57.7285,57.7457,15799.0
2016-08-26 15:15:00,67.07,67.12,67.05,67.12,56646.0,57.7544,57.7974,57.7371,57.7974,56646.0
2016-08-26 15:20:00,67.14,67.18,67.09,67.13,14222.0,57.8146,57.8491,57.7716,57.806,14222.0
2016-08-26 15:25:00,67.14,67.21,67.13,67.2,77184.0,57.8146,57.8749,57.806,57.8663,77184.0
2016-08-26 15:30:00,67.22,67.28,67.21,67.23,11340.0,57.8835,57.9352,57.8749,57.8921,11340.0
2016-08-26 15:35:00,67.24,67.38,67.23,67.38,16095.0,57.9007,58.0213,57.8921,58.0213,16095.0
2016-08-26 15:40:00,67.38,67.47,67.36,67.4,31211.0,58.0213,58.0988,58.0041,58.0385,31211.0
2016-08-26 15:45:00,67.41,67.56,67.41,67.53,25035.0,58.0471,58.1763,58.0471,58.1505,25035.0
2016-08-26 15:50:00,67.54,67.62,67.49,67.54,36792.0,58.1591,58.228,58.116,58.1591,36792.0
2016-08-26 15:55:00,67.53,67.6,67.46,67.52,77248.0,58.1505,58.2107,58.0902,58.1419,77248.0
2016-08-29 09:30:00,68.58,69.14,68.3,69.05,63746.0,59.0546,59.5368,58.8135,59.4594,63746.0
2016-08-29 09:35:00,68.91,69.74,68.86,69.04,117604.0,59.3388,60.0535,59.2957,59.4507,117604.0
2016-08-29 09:40:00,69.12,69.51,68.96,69.42,97651.0,59.5196,59.8555,59.3819,59.778,97651.0
2016-08-29 09:45:00,69.38,69.45,69.2,69.21,41593.0,59.7435,59.8038,59.5885,59.5971,41593.0
2016-08-29 09:50:00,69.2,69.42,69.2,69.37,49880.0,59.5885,59.778,59.5885,59.7349,49880.0
2016-08-29 09:55:00,69.39,69.41,68.9,68.92,39826.0,59.7521,59.7693,59.3302,59.3474,39826.0
2016-08-29 10:00:00,68.92,68.99,68.55,68.67,39630.0,59.3474,59.4077,59.0288,59.1321,39630.0
2016-08-29 10:05:00,68.67,68.91,68.62,68.85,12030.0,59.1321,59.3388,59.0891,59.2871,12030.0
2016-08-29 10:10:00,68.86,68.86,68.7,68.71,13521.0,59.2957,59.2957,59.158,59.1666,13521.0
2016-08-29 10:15:00,68.72,68.75,68.69,68.71,12150.0,59.1752,59.201,59.1494,59.1666,12150.0
2016-08-29 10:20:00,68.7,68.72,68.64,68.72,12510.0,59.158,59.1752,59.1063,59.1752,12510.0
2016-08-29 10:25:00,68.71,68.75,68.71,68.71,9339.0,59.1666,59.201,59.1666,59.1666,9339.0
2016-08-29 10:30:00,68.71,68.78,68.68,68.78,19273.0,59.1666,59.2269,59.1407,59.2269,19273.0
2016-08-29 10:35:00,68.78,68.85,68.57,68.62,62271.0,59.2269,59.2871,59.046,59.0891,62271.0
2016-08-29 10:40:00,68.62,68.66,68.57,68.64,6181.0,59.0891,59.1235,59.046,59.1063,6181.0
2016-08-29 10:45:00,68.66,68.79,68.64,68.74,13766.0,59.1235,59.2355,59.1063,59.1924,13766.0
2016-08-29 10:50:00,68.76,68.77,68.65,68.66,8403.0,59.2096,59.2182,59.1149,59.1235,8403.0
2016-08-29 10:55:00,68.65,68.79,68.64,68.73,8991.0,59.1149,59.2355,59.1063,59.1838,8991.0
2016-08-29 11:00:00,68.75,68.78,68.72,68.76,12922.0,59.201,59.2269,59.1752,59.2096,12922.0
2016-08-29 11:05:00,68.76,68.83,68.71,68.72,15725.0,59.2096,59.2699,59.1666,59.1752,15725.0
2016-08-29 11:10:00,68.71,68.71,68.64,68.68,11588.0,59.1666,59.1666,59.1063,59.1407,11588.0
2016-08-29 11:15:00,68.68,68.7,68.62,68.69,7414.0,59.1407,59.158,59.0891,59.1494,7414.0
2016-08-29 11:20:00,68.69,68.76,68.69,68.74,6632.0,59.1494,59.2096,59.1494,59.1924,6632.0
2016-08-29 11:25:00,68.72,68.78,68.7,68.78,23313.0,59.1752,59.2269,59.158,59.2269,23313.0
2016-08-29 11:30:00,68.79,68.86,68.79,68.86,15587.0,59.2355,59.2957,59.2355,59.2957,15587.0
2016-08-29 11:35:00,68.87,68.89,68.83,68.83,5650.0,59.3044,59.3216,59.2699,59.2699,5650.0
2016-08-29 11:40:00,68.82,68.87,68.8,68.87,3480.0,59.2613,59.3044,59.2441,59.3044,3480.0
2016-08-29 11:45:00,68.87,68.91,68.83,68.9,8573.0,59.3044,59.3388,59.2699,59.3302,8573.0
2016-08-29 11:50:00,68.91,68.93,68.81,68.84,20219.0,59.3388,59.356,59.2527,59.2785,20219.0
2016-08-29 11:55:00,68.84,68.84,68.79,68.84,6487.0,59.2785,59.2785,59.2355,59.2785,6487.0
2016-08-29 12:00:00,68.85,68.87,68.8,68.82,6443.0,59.2871,59.3044,59.2441,59.2613,6443.0
2016-08-29 12:05:00,68.81,68.85,68.76,68.8,8603.0,59.2527,59.2871,59.2096,59.2441,8603.0
2016-08-29 12:10:00,68.81,68.89,68.81,68.87,18104.0,59.2527,59.3216,59.2527,59.3044,18104.0
2016-08-29 12:15:00,68.86,68.88,68.81,68.84,21506.0,59.2957,59.313,59.2527,59.2785,21506.0
2016-08-29 12:20:00,68.84,68.86,68.76,68.83,13359.0,59.2785,59.2957,59.2096,59.2699,13359.0
2016-08-29 12:25:00,68.84,68.87,68.83,68.86,11849.0,59.2785,59.3044,59.2699,59.2957,11849.0
2016-08-29 12:30:00,68.86,68.94,68.83,68.87,20521.0,59.2957,59.3646,59.2699,59.3044,20521.0
2016-08-29 12:35:00,68.87,68.9,68.85,68.87,8069.0,59.3044,59.3302,59.2871,59.3044,8069.0
2016-08-29 12:40:00,68.88,68.89,68.82,68.89,10427.0,59.313,59.3216,59.2613,59.3216,10427.0
2016-08-29 12:45:00,68.89,68.9,68.84,68.86,13427.0,59.3216,59.3302,59.2785,59.2957,13427.0
2016-08-29 12:50:00,68.85,68.87,68.81,68.83,10368.0,59.2871,59.3044,59.2527,59.2699,10368.0
2016-08-29 12:55:00,68.82,68.93,68.81,68.93,33961.0,59.2613,59.356,59.2527,59.356,33961.0
2016-08-29 13:00:00,68.91,68.98,68.89,68.98,14254.0,59.3388,59.3991,59.3216,59.3991,14254.0
2016-08-29 13:05:00,68.98,69.06,68.96,69.0,19022.0,59.3991,59.468,59.3819,59.4163,19022.0
2016-08-29 13:10:00,69.0,69.11,68.98,69.06,29439.0,59.4163,59.511,59.3991,59.468,29439.0
2016-08-29 13:15:00,69.06,69.08,69.03,69.08,15944.0,59.468,59.4852,59.4421,59.4852,15944.0
2016-08-29 13:20:00,69.06,69.1,69.06,69.08,11972.0,59.468,59.5024,59.468,59.4852,11972.0
2016-08-29 13:25:00,69.08,69.1,69.03,69.06,12099.0,59.4852,59.5024,59.4421,59.468,12099.0
2016-08-29 13:30:00,69.07,69.17,69.05,69.16,51899.0,59.4766,59.5627,59.4594,59.5541,51899.0
2016-08-29 13:35:00,69.16,69.2,69.13,69.14,13514.0,59.5541,59.5885,59.5282,59.5368,13514.0
2016-08-29 13:40:00,69.17,69.17,69.0,69.03,33532.0,59.5627,59.5627,59.4163,59.4421,33532.0
2016-08-29 13:45:00,69.03,69.13,69.01,69.08,19268.0,59.4421,59.5282,59.4249,59.4852,19268.0
2016-08-29 13:50:00,69.04,69.06,69.02,69.05,9500.0,59.4507,59.468,59.4335,59.4594,9500.0
2016-08-29 13:55:00,69.05,69.05,69.0,69.04,7777.0,59.4594,59.4594,59.4163,59.4507,7777.0
2016-08-29 14:00:00,69.03,69.13,69.03,69.1,8283.0,59.4421,59.5282,59.4421,59.5024,8283.0
2016-08-29 14:05:00,69.11,69.15,69.08,69.14,13264.0,59.511,59.5455,59.4852,59.5368,13264.0
2016-08-29 14:10:00,69.14,69.18,69.11,69.15,12835.0,59.5368,59.5713,59.511,59.5455,12835.0
2016-08-29 14:15:00,69.15,69.16,68.85,68.86,49214.0,59.5455,59.5541,59.2871,59.2957,49214.0
2016-08-29 14:20:00,68.83,68.99,68.83,68.96,10325.0,59.2699,59.4077,59.2699,59.3819,10325.0
2016-08-29 14:25:00,68.95,68.96,68.9,68.93,7600.0,59.3732,59.3819,59.3302,59.356,7600.0
2016-08-29 14:30:00,68.92,68.92,68.87,68.91,12714.0,59.3474,59.3474,59.3044,59.3388,12714.0
2016-08-29 14:35:00,68.9,68.91,68.9,68.91,8302.0,59.3302,59.3388,59.3302,59.3388,8302.0
2016-08-29 14:40:00,68.91,68.97,68.88,68.97,11134.0,59.3388,59.3905,59.313,59.3905,11134.0
2016-08-29 14:45:00,68.97,68.98,68.9,68.92,8046.0,59.3905,59.3991,59.3302,59.3474,8046.0
2016-08-29 14:50:00,68.92,68.97,68.92,68.95,9127.0,59.3474,59.3905,59.3474,59.3732,9127.0
2016-08-29 14:55:00,68.97,68.98,68.94,68.96,12853.0,59.3905,59.3991,59.3646,59.3819,12853.0
2016-08-29 15:00:00,68.95,68.98,68.91,68.94,11483.0,59.3732,59.3991,59.3388,59.3646,11483.0
2016-08-29 15:05:00,68.92,68.96,68.92,68.94,13063.0,59.3474,59.3819,59.3474,59.3646,13063.0
2016-08-29 15:10:00,68.93,68.93,68.9,68.92,6247.0,59.356,59.356,59.3302,59.3474,6247.0
2016-08-29 15:15:00,68.91,68.94,68.9,68.94,9661.0,59.3388,59.3646,59.3302,59.3646,9661.0
2016-08-29 15:20:00,68.94,68.96,68.89,68.93,20248.0,59.3646,59.3819,59.3216,59.356,20248.0
2016-08-29 15:25:00,68.94,68.95,68.9,68.91,6273.0,59.3646,59.3732,59.3302,59.3388,6273.0
2016-08-29 15:30:00,68.9,68.91,68.76,68.76,26022.0,59.3302,59.3388,59.2096,59.2096,26022.0
2016-08-29 15:35:00,68.76,68.81,68.76,68.81,33259.0,59.2096,59.2527,59.2096,59.2527,33259.0
2016-08-29 15:40:00,68.81,68.82,68.67,68.68,22003.0,59.2527,59.2613,59.1321,59.1407,22003.0
2016-08-29 15:45:00,68.67,68.68,68.64,68.64,25971.0,59.1321,59.1407,59.1063,59.1063,25971.0
2016-08-29 15:50:00,68.65,68.66,68.55,68.55,30395.0,59.1149,59.1235,59.0288,59.0288,30395.0
2016-08-29 15:55:00,68.56,68.75,68.55,68.7,48723.0,59.0374,59.201,59.0288,59.158,48723.0
2016-08-30 09:30:00,68.87,69.03,68.7,68.94,21928.0,59.3044,59.4421,59.158,59.3646,21928.0
2016-08-30 09:35:00,68.94,68.96,68.88,68.88,4135.0,59.3646,59.3819,59.313,59.313,4135.0
2016-08-30 09:40:00,68.92,68.92,68.73,68.81,7640.0,59.3474,59.3474,59.1838,59.2527,7640.0
2016-08-30 09:45:00,68.84,68.88,68.81,68.81,4400.0,59.2785,59.313,59.2527,59.2527,4400.0
2016-08-30 09:50:00,68.8,68.8,68.72,68.77,11311.0,59.2441,59.2441,59.1752,59.2182,11311.0
2016-08-30 09:55:00,68.77,68.88,68.76,68.88,4323.0,59.2182,59.313,59.2096,59.313,4323.0
2016-08-30 10:00:00,68.88,68.92,68.79,68.92,6757.0,59.313,59.3474,59.2355,59.3474,6757.0
2016-08-30 10:05:00,68.94,69.02,68.88,68.91,11733.0,59.3646,59.4335,59.313,59.3388,11733.0
2016-08-30 10:10:00,68.91,68.91,68.76,68.78,6367.0,59.3388,59.3388,59.2096,59.2269,6367.0
2016-08-30 10:15:00,68.79,68.8,68.68,68.68,8461.0,59.2355,59.2441,59.1407,59.1407,8461.0
2016-08-30 10:20:00,68.66,68.66,68.61,68.65,3100.0,59.1235,59.1235,59.0805,59.1149,3100.0
2016-08-30 10:25:00,68.66,68.73,68.65,68.69,18148.0,59.1235,59.1838,59.1149,59.1494,18148.0
2016-08-30 10:30:00,68.7,68.7,68.45,68.45,17740.0,59.158,59.158,58.9427,58.9427,17740.0
2016-08-30 10:35:00,68.43,68.5,68.41,68.41,2300.0,58.9255,58.9857,58.9082,58.9082,2300.0
2016-08-30 10:40:00,68.43,68.53,68.41,68.52,5046.0,58.9255,59.0116,58.9082,59.003,5046.0
2016-08-30 10:45:00,68.55,68.55,68.45,68.45,9841.0,59.0288,59.0288,58.9427,58.9427,9841.0
2016-08-30 10:50:00,68.47,68.48,68.33,68.33,6872.0,58.9599,58.9685,58.8394,58.8394,6872.0
2016-08-30 10:55:00,68.34,68.39,68.33,68.39,4524.0,58.848,58.891,58.8394,58.891,4524.0
2016-08-30 11:00:00,68.37,68.52,68.37,68.52,3929.0,58.8738,59.003,58.8738,59.003,3929.0
2016-08-30 11:05:00,68.49,68.5,68.46,68.47,3125.0,58.9771,58.9857,58.9513,58.9599,3125.0
2016-08-30 11:10:00,68.48,68.57,68.47,68.55,4500.0,58.9685,59.046,58.9599,59.0288,4500.0
2016-08-30 11:15:00,68.55,68.57,68.47,68.47,4186.0,59.0288,59.046,58.9599,58.9599,4186.0
2016-08-30 11:20:00,68.49,68.51,68.38,68.45,5823.0,58.9771,58.9944,58.8824,58.9427,5823.0
2016-08-30 11:25:00,68.46,68.46,68.39,68.39,2401.0,58.9513,58.9513,58.891,58.891,2401.0
2016-08-30 11:30:00,68.39,68.39,68.24,68.24,7846.0,58.891,58.891,58.7619,58.7619,7846.0
2016-08-30 11:35:00,68.26,68.33,68.25,68.32,4800.0,58.7791,58.8394,58.7705,58.8307,4800.0
2016-08-30 11:40:00,68.34,68.47,68.33,68.45,17398.0,58.848,58.9599,58.8394,58.9427,17398.0
2016-08-30 11:45:00,68.45,68.46,68.37,68.38,4800.0,58.9427,58.9513,58.8738,58.8824,4800.0
2016-08-30 11:50:00,68.37,68.39,68.36,68.39,4139.0,58.8738,58.891,58.8652,58.891,4139.0
2016-08-30 11:55:00,68.39,68.43,68.38,68.43,4900.0,58.891,58.9255,58.8824,58.9255,4900.0
2016-08-30 12:00:00,68.45,68.45,68.4,68.44,4444.0,58.9427,58.9427,58.8996,58.9341,4444.0
2016-08-30 12:05:00,68.43,68.44,68.42,68.42,1969.0,58.9255,58.9341,58.9169,58.9169,1969.0
2016-08-30 12:10:00,68.42,68.43,68.4,68.41,1800.0,58.9169,58.9255,58.8996,58.9082,1800.0
2016-08-30 12:15:00,68.41,68.45,68.41,68.44,2202.0,58.9082,58.9427,58.9082,58.9341,2202.0
2016-08-30 12:20:00,68.45,68.46,68.34,68.36,5993.0,58.9427,58.9513,58.848,58.8652,5993.0
2016-08-30 12:25:00,68.36,68.37,68.34,68.34,1500.0,58.8652,58.8738,58.848,58.848,1500.0
2016-08-30 12:30:00,68.34,68.36,68.33,68.34,1202.0,58.848,58.8652,58.8394,58.848,1202.0
2016-08-30 12:35:00,68.35,68.37,68.34,68.37,5584.0,58.8566,58.8738,58.848,58.8738,5584.0
2016-08-30 12:40:00,68.37,68.37,68.34,68.35,6124.0,58.8738,58.8738,58.848,58.8566,6124.0
2016-08-30 12:45:00,68.34,68.38,68.34,68.38,4700.0,58.848,58.8824,58.848,58.8824,4700.0
2016-08-30 12:50:00,68.37,68.42,68.37,68.4,8522.0,58.8738,58.9169,58.8738,58.8996,8522.0
2016-08-30 12:55:00,68.39,68.45,68.39,68.45,5378.0,58.891,58.9427,58.891,58.9427,5378.0
2016-08-30 13:00:00,68.44,68.48,68.44,68.48,5800.0,58.9341,58.9685,58.9341,58.9685,5800.0
2016-08-30 13:05:00,68.48,68.48,68.39,68.4,4800.0,58.9685,58.9685,58.891,58.8996,4800.0
2016-08-30 13:10:00,68.42,68.42,68.39,68.41,3920.0,58.9169,58.9169,58.891,58.9082,3920.0
2016-08-30 13:15:00,68.41,68.42,68.39,68.4,4900.0,58.9082,58.9169,58.891,58.8996,4900.0
2016-08-30 13:20:00,68.4,68.41,68.33,68.33,18682.0,58.8996,58.9082,58.8394,58.8394,18682.0
2016-08-30 13:25:00,68.34,68.38,68.34,68.36,11100.0,58.848,58.8824,58.848,58.8652,11100.0
2016-08-30 13:30:00,68.35,68.4,68.35,68.37,46576.0,58.8566,58.8996,58.8566,58.8738,46576.0
2016-08-30 13:35:00,68.4,68.4,68.37,68.39,3600.0,58.8996,58.8996,58.8738,58.891,3600.0
2016-08-30 13:40:00,68.39,68.4,68.33,68.33,65589.0,58.891,58.8996,58.8394,58.8394,65589.0
2016-08-30 13:45:00,68.34,68.34,68.2,68.21,31390.0,58.848,58.848,58.7274,58.736,31390.0
2016-08-30 13:50:00,68.2,68.23,68.17,68.23,5425.0,58.7274,58.7532,58.7016,58.7532,5425.0
2016-08-30 13:55:00,68.23,68.29,68.2,68.29,6200.0,58.7532,58.8049,58.7274,58.8049,6200.0
2016-08-30 14:00:00,68.28,68.28,68.17,68.17,4131.0,58.7963,58.7963,58.7016,58.7016,4131.0
2016-08-30 14:05:00,68.17,68.17,68.1,68.12,2700.0,58.7016,58.7016,58.6413,58.6585,2700.0
2016-08-30 14:10:00,68.12,68.13,68.08,68.09,7450.0,58.6585,58.6671,58.6241,58.6327,7450.0
2016-08-30 14:15:00,68.1,68.11,68.06,68.08,2125.0,58.6413,58.6499,58.6069,58.6241,2125.0
2016-08-30 14:20:00,68.07,68.18,68.07,68.18,2900.0,58.6155,58.7102,58.6155,58.7102,2900.0
2016-08-30 14:25:00,68.17,68.2,68.17,68.17,2600.0,58.7016,58.7274,58.7016,58.7016,2600.0
2016-08-30 14:30:00,68.19,68.19,68.1,68.1,4650.0,58.7188,58.7188,58.6413,58.6413,4650.0
2016-08-30 14:35:00,68.1,68.11,68.03,68.1,6780.0,58.6413,58.6499,58.581,58.6413,6780.0
2016-08-30 14:40:00,68.09,68.14,68.09,68.14,1700.0,58.6327,58.6757,58.6327,58.6757,1700.0
2016-08-30 14:45:00,68.14,68.17,68.08,68.08,5209.0,58.6757,58.7016,58.6241,58.6241,5209.0
2016-08-30 14:50:00,68.09,68.12,68.07,68.12,4300.0,58.6327,58.6585,58.6155,58.6585,4300.0
2016-08-30 14:55:00,68.13,68.14,68.12,68.12,5577.0,58.6671,58.6757,58.6585,58.6585,5577.0
2016-08-30 15:00:00,68.12,68.14,68.11,68.13,4944.0,58.6585,58.6757,58.6499,58.6671,4944.0
2016-08-30 15:05:00,68.12,68.14,68.12,68.14,5626.0,58.6585,58.6757,58.6585,58.6757,5626.0
2016-08-30 15:10:00,68.14,68.14,68.12,68.14,7302.0,58.6757,58.6757,58.6585,58.6757,7302.0
2016-08-30 15:15:00,68.13,68.22,68.13,68.2,11494.0,58.6671,58.7446,58.6671,58.7274,11494.0
2016-08-30 15:20:00,68.2,68.21,68.15,68.16,16988.0,58.7274,58.736,58.6844,58.693,16988.0
2016-08-30 15:25:00,68.17,68.21,68.17,68.2,12400.0,58.7016,58.736,58.7016,58.7274,12400.0
2016-08-30 15:30:00,68.21,68.24,68.2,68.24,10395.0,58.736,58.7619,58.7274,58.7619,10395.0
2016-08-30 15:35:00,68.25,68.27,68.23,68.26,9937.0,58.7705,58.7877,58.7532,58.7791,9937.0
2016-08-30 15:40:00,68.25,68.26,68.24,68.24,24105.0,58.7705,58.7791,58.7619,58.7619,24105.0
2016-08-30 15:45:00,68.25,68.26,68.21,68.23,58700.0,58.7705,58.7791,58.736,58.7532,58700.0
2016-08-30 15:50:00,68.24,68.28,68.23,68.26,99976.0,58.7619,58.7963,58.7532,58.7791,99976.0
2016-08-30 15:55:00,68.26,68.35,68.24,68.34,86052.0,58.7791,58.8566,58.7619,58.848,86052.0
2016-08-31 09:30:00,68.12,68.88,68.0,68.08,18688.0,58.6585,59.313,58.5552,58.6241,18688.0
2016-08-31 09:35:00,68.08,68.13,67.94,68.06,8758.0,58.6241,58.6671,58.5035,58.6069,8758.0
2016-08-31 09:40:00,68.17,68.33,68.09,68.15,4677.0,58.7016,58.8394,58.6327,58.6844,4677.0
2016-08-31 09:45:00,68.18,68.27,68.06,68.2,16049.0,58.7102,58.7877,58.6069,58.7274,16049.0
2016-08-31 09:50:00,68.25,68.25,68.09,68.19,7983.0,58.7705,58.7705,58.6327,58.7188,7983.0
2016-08-31 09:55:00,68.19,68.21,68.07,68.14,5201.0,58.7188,58.736,58.6155,58.6757,5201.0
2016-08-31 10:00:00,68.13,68.22,68.08,68.14,10572.0,58.6671,58.7446,58.6241,58.6757,10572.0
2016-08-31 10:05:00,68.13,68.14,68.03,68.03,8000.0,58.6671,58.6757,58.581,58.581,8000.0
2016-08-31 10:10:00,68.07,68.11,68.0,68.06,7538.0,58.6155,58.6499,58.5552,58.6069,7538.0
2016-08-31 10:15:00,68.04,68.14,67.97,68.13,9583.0,58.5896,58.6757,58.5294,58.6671,9583.0
2016-08-31 10:20:00,68.13,68.14,68.1,68.1,9484.0,58.6671,58.6757,58.6413,58.6413,9484.0
2016-08-31 10:25:00,68.1,68.27,68.1,68.23,13900.0,58.6413,58.7877,58.6413,58.7532,13900.0
2016-08-31 10:30:00,68.27,68.33,68.22,68.25,7000.0,58.7877,58.8394,58.7446,58.7705,7000.0
2016-08-31 10:35:00,68.23,68.23,68.18,68.19,5824.0,58.7532,58.7532,58.7102,58.7188,5824.0
2016-08-31 10:40:00,68.18,68.21,68.16,68.16,13019.0,58.7102,58.736,58.693,58.693,13019.0
2016-08-31 10:45:00,68.18,68.31,68.18,68.29,11754.0,58.7102,58.8221,58.7102,58.8049,11754.0
2016-08-31 10:50:00,68.3,68.31,68.28,68.31,7254.0,58.8135,58.8221,58.7963,58.8221,7254.0
2016-08-31 10:55:00,68.3,68.3,68.16,68.16,13138.0,58.8135,58.8135,58.693,58.693,13138.0
2016-08-31 11:00:00,68.17,68.18,68.13,68.16,14103.0,58.7016,58.7102,58.6671,58.693,14103.0
2016-08-31 11:05:00,68.16,68.16,68.09,68.16,5066.0,58.693,58.693,58.6327,58.693,5066.0
2016-08-31 11:10:00,68.17,68.25,68.17,68.25,3600.0,58.7016,58.7705,58.7016,58.7705,3600.0
2016-08-31 11:15:00,68.24,68.25,68.21,68.22,10537.0,58.7619,58.7705,58.736,58.7446,10537.0
2016-08-31 11:20:00,68.23,68.28,68.23,68.27,4100.0,58.7532,58.7963,58.7532,58.7877,4100.0
2016-08-31 11:25:00,68.27,68.3,68.27,68.29,5504.0,58.7877,58.8135,58.7877,58.8049,5504.0
2016-08-31 11:30:00,68.29,68.32,68.28,68.28,7064.0,58.8049,58.8307,58.7963,58.7963,7064.0
2016-08-31 11:35:00,68.27,68.3,68.25,68.27,6218.0,58.7877,58.8135,58.7705,58.7877,6218.0
2016-08-31 11:40:00,68.28,68.29,68.25,68.29,6118.0,58.7963,58.8049,58.7705,58.8049,6118.0
2016-08-31 11:45:00,68.29,68.3,68.28,68.28,2100.0,58.8049,58.8135,58.7963,58.7963,2100.0
2016-08-31 11:50:00,68.28,68.31,68.26,68.31,14010.0,58.7963,58.8221,58.7791,58.8221,14010.0
2016-08-31 11:55:00,68.31,68.32,68.28,68.29,6483.0,58.8221,58.8307,58.7963,58.8049,6483.0
2016-08-31 12:00:00,68.28,68.28,68.21,68.27,26899.0,58.7963,58.7963,58.736,58.7877,26899.0
2016-08-31 12:05:00,68.28,68.3,68.24,68.24,35606.0,58.7963,58.8135,58.7619,58.7619,35606.0
2016-08-31 12:10:00,68.24,68.31,68.23,68.3,20484.0,58.7619,58.8221,58.7532,58.8135,20484.0
2016-08-31 12:15:00,68.33,68.33,68.26,68.29,6001.0,58.8394,58.8394,58.7791,58.8049,6001.0
2016-08-31 12:20:00,68.3,68.46,68.29,68.45,11250.0,58.8135,58.9513,58.8049,58.9427,11250.0
2016-08-31 12:25:00,68.47,68.5,68.47,68.48,3900.0,58.9599,58.9857,58.9599,58.9685,3900.0
2016-08-31 12:30:00,68.48,68.48,68.44,68.44,10098.0,58.9685,58.9685,58.9341,58.9341,10098.0
2016-08-31 12:35:00,68.45,68.52,68.45,68.49,15543.0,58.9427,59.003,58.9427,58.9771,15543.0
2016-08-31 12:40:00,68.48,68.59,68.47,68.57,30249.0,58.9685,59.0632,58.9599,59.046,30249.0
2016-08-31 12:45:00,68.56,68.56,68.48,68.49,11588.0,59.0374,59.0374,58.9685,58.9771,11588.0
2016-08-31 12:50:00,68.48,68.51,68.43,68.48,17419.0,58.9685,58.9944,58.9255,58.9685,17419.0
2016-08-31 12:55:00,68.48,68.52,68.46,68.52,8299.0,58.9685,59.003,58.9513,59.003,8299.0
2016-08-31 13:00:00,68.53,68.55,68.51,68.51,5478.0,59.0116,59.0288,58.9944,58.9944,5478.0
2016-08-31 13:05:00,68.51,68.58,68.5,68.57,4400.0,58.9944,59.0546,58.9857,59.046,4400.0
2016-08-31 13:10:00,68.58,68.6,68.57,68.58,5692.0,59.0546,59.0719,59.046,59.0546,5692.0
2016-08-31 13:15:00,68.58,68.62,68.54,68.62,6515.0,59.0546,59.0891,59.0202,59.0891,6515.0
2016-08-31 13:20:00,68.64,68.72,68.63,68.72,5380.0,59.1063,59.1752,59.0977,59.1752,5380.0
2016-08-31 13:25:00,68.71,68.75,68.69,68.74,7283.0,59.1666,59.201,59.1494,59.1924,7283.0
2016-08-31 13:30:00,68.74,68.82,68.74,68.81,6088.0,59.1924,59.2613,59.1924,59.2527,6088.0
2016-08-31 13:35:00,68.82,68.91,68.82,68.91,6402.0,59.2613,59.3388,59.2613,59.3388,6402.0
2016-08-31 13:40:00,68.9,68.91,68.87,68.9,11146.0,59.3302,59.3388,59.3044,59.3302,11146.0
2016-08-31 13:45:00,68.9,68.91,68.86,68.87,6950.0,59.3302,59.3388,59.2957,59.3044,6950.0
2016-08-31 13:50:00,68.86,68.87,68.82,68.87,17119.0,59.2957,59.3044,59.2613,59.3044,17119.0
2016-08-31 13:55:00,68.86,68.92,68.86,68.91,16461.0,59.2957,59.3474,59.2957,59.3388,16461.0
2016-08-31 14:00:00,68.92,68.94,68.91,68.93,7553.0,59.3474,59.3646,59.3388,59.356,7553.0
2016-08-31 14:05:00,68.93,69.06,68.93,68.96,17550.0,59.356,59.468,59.356,59.3819,17550.0
2016-08-31 14:10:00,68.97,69.0,68.88,68.88,13840.0,59.3905,59.4163,59.313,59.313,13840.0
2016-08-31 14:15:00,68.89,68.94,68.89,68.9,5275.0,59.3216,59.3646,59.3216,59.3302,5275.0
2016-08-31 14:20:00,68.89,68.95,68.89,68.91,9209.0,59.3216,59.3732,59.3216,59.3388,9209.0
2016-08-31 14:25:00,68.91,68.96,68.91,68.96,7274.0,59.3388,59.3819,59.3388,59.3819,7274.0
2016-08-31 14:30:00,68.96,69.05,68.95,69.04,9317.0,59.3819,59.4594,59.3732,59.4507,9317.0
2016-08-31 14:35:00,69.06,69.11,68.96,68.96,22446.0,59.468,59.511,59.3819,59.3819,22446.0
2016-08-31 14:40:00,68.97,68.99,68.82,68.88,40713.0,59.3905,59.4077,59.2613,59.313,40713.0
2016-08-31 14:45:00,68.92,68.97,68.9,68.9,30192.0,59.3474,59.3905,59.3302,59.3302,30192.0
2016-08-31 14:50:00,68.9,68.92,68.81,68.91,32931.0,59.3302,59.3474,59.2527,59.3388,32931.0
2016-08-31 14:55:00,68.9,68.91,68.81,68.87,51618.0,59.3302,59.3388,59.2527,59.3044,51618.0
2016-08-31 15:00:00,68.85,68.93,68.82,68.92,144593.0,59.2871,59.356,59.2613,59.3474,144593.0
2016-08-31 15:05:00,68.91,68.99,68.9,68.98,15005.0,59.3388,59.4077,59.3302,59.3991,15005.0
2016-08-31 15:10:00,68.99,68.99,68.95,68.99,9632.0,59.4077,59.4077,59.3732,59.4077,9632.0
2016-08-31 15:15:00,69.01,69.15,69.01,69.12,13631.0,59.4249,59.5455,59.4249,59.5196,13631.0
2016-08-31 15:20:00,69.12,69.19,69.08,69.17,15164.0,59.5196,59.5799,59.4852,59.5627,15164.0
2016-08-31 15:25:00,69.19,69.26,69.16,69.25,39852.0,59.5799,59.6402,59.5541,59.6316,39852.0
2016-08-31 15:30:00,69.24,69.26,69.12,69.18,21739.0,59.623,59.6402,59.5196,59.5713,21739.0
2016-08-31 15:35:00,69.19,69.26,69.16,69.16,28468.0,59.5799,59.6402,59.5541,59.5541,28468.0
2016-08-31 15:40:00,69.19,69.28,69.19,69.2,37738.0,59.5799,59.6574,59.5799,59.5885,37738.0
2016-08-31 15:45:00,69.2,69.27,69.2,69.25,47131.0,59.5885,59.6488,59.5885,59.6316,47131.0
2016-08-31 15:50:00,69.26,69.32,69.23,69.27,62571.0,59.6402,59.6918,59.6143,59.6488,62571.0
2016-08-31 15:55:00,69.28,69.29,69.19,69.26,173530.0,59.6574,59.666,59.5799,59.6402,173530.0
2016-09-01 09:30:00,69.56,69.69,69.34,69.47,34025.0,59.8985,60.0105,59.7091,59.821,34025.0
2016-09-01 09:35:00,69.51,69.75,69.47,69.75,31970.0,59.8555,60.0621,59.821,60.0621,31970.0
2016-09-01 09:40:00,69.7,69.8,69.69,69.8,24996.0,60.0191,60.1052,60.0105,60.1052,24996.0
2016-09-01 09:45:00,69.79,70.2,69.77,70.11,76838.0,60.0966,60.4496,60.0793,60.3721,76838.0
2016-09-01 09:50:00,70.1,70.1,69.75,69.8,38330.0,60.3635,60.3635,60.0621,60.1052,38330.0
2016-09-01 09:55:00,69.88,69.9,69.78,69.88,64108.0,60.1741,60.1913,60.088,60.1741,64108.0
2016-09-01 10:00:00,69.86,69.91,69.71,69.81,76901.0,60.1568,60.1999,60.0277,60.1138,76901.0
2016-09-01 10:05:00,69.81,69.91,69.55,69.83,40358.0,60.1138,60.1999,59.8899,60.131,40358.0
2016-09-01 10:10:00,69.81,69.91,69.8,69.88,40786.0,60.1138,60.1999,60.1052,60.1741,40786.0
2016-09-01 10:15:00,69.84,69.91,69.82,69.85,16708.0,60.1396,60.1999,60.1224,60.1482,16708.0
2016-09-01 10:20:00,69.84,69.91,69.79,69.88,26431.0,60.1396,60.1999,60.0966,60.1741,26431.0
2016-09-01 10:25:00,69.87,69.88,69.8,69.81,19584.0,60.1655,60.1741,60.1052,60.1138,19584.0
2016-09-01 10:30:00,69.8,69.8,69.43,69.7,30997.0,60.1052,60.1052,59.7866,60.0191,30997.0
2016-09-01 10:35:00,69.73,69.81,69.73,69.81,19053.0,60.0449,60.1138,60.0449,60.1138,19053.0
2016-09-01 10:40:00,69.78,69.89,69.77,69.88,16907.0,60.088,60.1827,60.0793,60.1741,16907.0
2016-09-01 10:45:00,69.89,69.92,69.85,69.89,17290.0,60.1827,60.2085,60.1482,60.1827,17290.0
2016-09-01 10:50:00,69.89,69.96,69.72,69.8,40284.0,60.1827,60.243,60.0363,60.1052,40284.0
2016-09-01 10:55:00,69.8,69.86,69.54,69.71,97231.0,60.1052,60.1568,59.8813,60.0277,97231.0
2016-09-01 11:00:00,69.71,69.84,69.6,69.82,30668.0,60.0277,60.1396,59.933,60.1224,30668.0
2016-09-01 11:05:00,69.85,69.99,69.83,69.97,21933.0,60.1482,60.2688,60.131,60.2516,21933.0
2016-09-01 11:10:00,69.96,69.99,69.92,69.97,10021.0,60.243,60.2688,60.2085,60.2516,10021.0
2016-09-01 11:15:00,69.94,70.16,69.94,70.07,26414.0,60.2257,60.4152,60.2257,60.3377,26414.0
2016-09-01 11:20:00,70.1,70.15,70.07,70.12,21107.0,60.3635,60.4066,60.3377,60.3807,21107.0
2016-09-01 11:25:00,70.12,70.26,70.1,70.13,47510.0,60.3807,60.5013,60.3635,60.3893,47510.0
2016-09-01 11:30:00,70.15,70.16,70.06,70.06,9251.0,60.4066,60.4152,60.3291,60.3291,9251.0
2016-09-01 11:35:00,70.06,70.09,70.04,70.08,5406.0,60.3291,60.3549,60.3118,60.3463,5406.0
2016-09-01 11:40:00,70.08,70.18,70.07,70.15,15124.0,60.3463,60.4324,60.3377,60.4066,15124.0
2016-09-01 11:45:00,70.14,70.19,70.11,70.17,12068.0,60.398,60.441,60.3721,60.4238,12068.0
2016-09-01 11:50:00,70.15,70.16,70.09,70.11,8300.0,60.4066,60.4152,60.3549,60.3721,8300.0
2016-09-01 11:55:00,70.11,70.19,70.09,70.19,7200.0,60.3721,60.441,60.3549,60.441,7200.0
2016-09-01 12:00:00,70.19,70.25,70.17,70.24,20240.0,60.441,60.4927,60.4238,60.4841,20240.0
2016-09-01 12:05:00,70.25,70.26,70.23,70.26,52369.0,60.4927,60.5013,60.4755,60.5013,52369.0
2016-09-01 12:10:00,70.25,70.29,70.24,70.29,15419.0,60.4927,60.5271,60.4841,60.5271,15419.0
2016-09-01 12:15:00,70.3,70.34,70.24,70.27,30546.0,60.5357,60.5702,60.4841,60.5099,30546.0
2016-09-01 12:20:00,70.25,70.37,70.25,70.36,10870.0,60.4927,60.596,60.4927,60.5874,10870.0
2016-09-01 12:25:00,70.36,70.37,70.3,70.32,4039.0,60.5874,60.596,60.5357,60.553,4039.0
2016-09-01 12:30:00,70.33,70.41,70.33,70.38,10676.0,60.5616,60.6305,60.5616,60.6046,10676.0
2016-09-01 12:35:00,70.38,70.39,70.33,70.36,7506.0,60.6046,60.6132,60.5616,60.5874,7506.0
2016-09-01 12:40:00,70.36,70.36,70.31,70.34,3700.0,60.5874,60.5874,60.5443,60.5702,3700.0
2016-09-01 12:45:00,70.33,70.35,70.3,70.32,5949.0,60.5616,60.5788,60.5357,60.553,5949.0
2016-09-01 12:50:00,70.33,70.34,70.3,70.32,6655.0,60.5616,60.5702,60.5357,60.553,6655.0
2016-09-01 12:55:00,70.32,70.41,70.31,70.37,10293.0,60.553,60.6305,60.5443,60.596,10293.0
2016-09-01 13:00:00,70.37,70.43,70.36,70.43,3548.0,60.596,60.6477,60.5874,60.6477,3548.0
2016-09-01 13:05:00,70.44,70.45,70.35,70.35,16461.0,60.6563,60.6649,60.5788,60.5788,16461.0
2016-09-01 13:10:00,70.37,70.37,70.3,70.3,3340.0,60.596,60.596,60.5357,60.5357,3340.0
2016-09-01 13:15:00,70.34,70.39,70.32,70.39,3032.0,60.5702,60.6132,60.553,60.6132,3032.0
2016-09-01 13:20:00,70.39,70.4,70.36,70.36,7300.0,60.6132,60.6218,60.5874,60.5874,7300.0
2016-09-01 13:25:00,70.37,70.4,70.36,70.4,2200.0,60.596,60.6218,60.5874,60.6218,2200.0
2016-09-01 13:30:00,70.41,70.46,70.41,70.44,6519.0,60.6305,60.6735,60.6305,60.6563,6519.0
2016-09-01 13:35:00,70.44,70.48,70.43,70.47,5416.0,60.6563,60.6907,60.6477,60.6821,5416.0
2016-09-01 13:40:00,70.46,70.51,70.45,70.51,6749.0,60.6735,60.7166,60.6649,60.7166,6749.0
2016-09-01 13:45:00,70.53,70.55,70.5,70.54,4770.0,60.7338,60.751,60.708,60.7424,4770.0
2016-09-01 13:50:00,70.54,70.56,70.52,70.53,4548.0,60.7424,60.7596,60.7252,60.7338,4548.0
2016-09-01 13:55:00,70.53,70.53,70.49,70.52,8033.0,60.7338,60.7338,60.6993,60.7252,8033.0
2016-09-01 14:00:00,70.53,70.53,70.48,70.53,5800.0,60.7338,60.7338,60.6907,60.7338,5800.0
2016-09-01 14:05:00,70.53,70.53,70.42,70.43,10699.0,60.7338,60.7338,60.6391,60.6477,10699.0
2016-09-01 14:10:00,70.42,70.43,70.37,70.39,10302.0,60.6391,60.6477,60.596,60.6132,10302.0
2016-09-01 14:15:00,70.38,70.38,70.35,70.38,5567.0,60.6046,60.6046,60.5788,60.6046,5567.0
2016-09-01 14:20:00,70.38,70.38,70.35,70.36,2800.0,60.6046,60.6046,60.5788,60.5874,2800.0
2016-09-01 14:25:00,70.37,70.39,70.33,70.38,8487.0,60.596,60.6132,60.5616,60.6046,8487.0
2016-09-01 14:30:00,70.4,70.41,70.31,70.31,8639.0,60.6218,60.6305,60.5443,60.5443,8639.0
2016-09-01 14:35:00,70.29,70.29,70.22,70.27,11450.0,60.5271,60.5271,60.4668,60.5099,11450.0
2016-09-01 14:40:00,70.31,70.39,70.3,70.37,5116.0,60.5443,60.6132,60.5357,60.596,5116.0
2016-09-01 14:45:00,70.4,70.41,70.38,70.41,4944.0,60.6218,60.6305,60.6046,60.6305,4944.0
2016-09-01 14:50:00,70.4,70.41,70.38,70.39,6021.0,60.6218,60.6305,60.6046,60.6132,6021.0
2016-09-01 14:55:00,70.4,70.4,70.36,70.39,9213.0,60.6218,60.6218,60.5874,60.6132,9213.0
2016-09-01 15:00:00,70.38,70.39,70.34,70.37,11928.0,60.6046,60.6132,60.5702,60.596,11928.0
2016-09-01 15:05:00,70.38,70.38,70.31,70.35,21250.0,60.6046,60.6046,60.5443,60.5788,21250.0
2016-09-01 15:10:00,70.35,70.45,70.34,70.45,14266.0,60.5788,60.6649,60.5702,60.6649,14266.0
2016-09-01 15:15:00,70.44,70.46,70.42,70.44,16955.0,60.6563,60.6735,60.6391,60.6563,16955.0
2016-09-01 15:20:00,70.44,70.56,70.43,70.55,12742.0,60.6563,60.7596,60.6477,60.751,12742.0
2016-09-01 15:25:00,70.56,70.68,70.56,70.66,38926.0,60.7596,60.863,60.7596,60.8457,38926.0
2016-09-01 15:30:00,70.67,70.68,70.58,70.62,25063.0,60.8543,60.863,60.7768,60.8113,25063.0
2016-09-01 15:35:00,70.62,70.66,70.61,70.66,18725.0,60.8113,60.8457,60.8027,60.8457,18725.0
2016-09-01 15:40:00,70.66,70.72,70.66,70.69,42306.0,60.8457,60.8974,60.8457,60.8716,42306.0
2016-09-01 15:45:00,70.69,70.72,70.67,70.67,29511.0,60.8716,60.8974,60.8543,60.8543,29511.0
2016-09-01 15:50:00,70.68,70.69,70.65,70.65,39649.0,60.863,60.8716,60.8371,60.8371,39649.0
2016-09-01 15:55:00,70.65,70.77,70.65,70.77,108924.0,60.8371,60.9405,60.8371,60.9405,108924.0
2016-09-02 09:30:00,71.0,71.16,70.3,70.41,10818.0,61.1385,61.2763,60.5357,60.6305,10818.0
2016-09-02 09:35:00,70.44,70.5,70.2,70.23,8889.0,60.6563,60.708,60.4496,60.4755,8889.0
2016-09-02 09:40:00,70.35,70.37,70.22,70.33,3800.0,60.5788,60.596,60.4668,60.5616,3800.0
2016-09-02 09:45:00,70.39,70.52,70.2,70.2,17192.0,60.6132,60.7252,60.4496,60.4496,17192.0
2016-09-02 09:50:00,70.27,70.46,70.23,70.44,29624.0,60.5099,60.6735,60.4755,60.6563,29624.0
2016-09-02 09:55:00,70.46,70.53,70.45,70.53,3330.0,60.6735,60.7338,60.6649,60.7338,3330.0
2016-09-02 10:00:00,70.53,70.57,70.47,70.51,2001.0,60.7338,60.7682,60.6821,60.7166,2001.0
2016-09-02 10:05:00,70.51,70.6,70.5,70.5,6322.0,60.7166,60.7941,60.708,60.708,6322.0
2016-09-02 10:10:00,70.5,70.59,70.46,70.46,6479.0,60.708,60.7855,60.6735,60.6735,6479.0
2016-09-02 10:15:00,70.49,70.54,70.44,70.45,4733.0,60.6993,60.7424,60.6563,60.6649,4733.0
2016-09-02 10:20:00,70.46,70.54,70.41,70.53,12883.0,60.6735,60.7424,60.6305,60.7338,12883.0
2016-09-02 10:25:00,70.56,70.56,70.41,70.51,4700.0,60.7596,60.7596,60.6305,60.7166,4700.0
2016-09-02 10:30:00,70.5,70.5,70.41,70.48,4685.0,60.708,60.708,60.6305,60.6907,4685.0
2016-09-02 10:35:00,70.5,70.6,70.48,70.52,7165.0,60.708,60.7941,60.6907,60.7252,7165.0
2016-09-02 10:40:00,70.53,70.56,70.51,70.56,3000.0,60.7338,60.7596,60.7166,60.7596,3000.0
2016-09-02 10:45:00,70.56,70.59,70.53,70.57,4261.0,60.7596,60.7855,60.7338,60.7682,4261.0
2016-09-02 10:50:00,70.56,70.58,70.54,70.56,3300.0,60.7596,60.7768,60.7424,60.7596,3300.0
2016-09-02 10:55:00,70.55,70.56,70.43,70.44,4604.0,60.751,60.7596,60.6477,60.6563,4604.0
2016-09-02 11:00:00,70.46,70.51,70.44,70.51,2996.0,60.6735,60.7166,60.6563,60.7166,2996.0
2016-09-02 11:05:00,70.51,70.54,70.49,70.5,5522.0,60.7166,60.7424,60.6993,60.708,5522.0
2016-09-02 11:10:00,70.53,70.6,70.5,70.5,23712.0,60.7338,60.7941,60.708,60.708,23712.0
2016-09-02 11:15:00,70.49,70.51,70.41,70.45,2821.0,60.6993,60.7166,60.6305,60.6649,2821.0
2016-09-02 11:20:00,70.41,70.45,70.41,70.45,2843.0,60.6305,60.6649,60.6305,60.6649,2843.0
2016-09-02 11:25:00,70.45,70.48,70.42,70.45,5015.0,60.6649,60.6907,60.6391,60.6649,5015.0
2016-09-02 11:30:00,70.45,70.46,70.41,70.42,5978.0,60.6649,60.6735,60.6305,60.6391,5978.0
2016-09-02 11:35:00,70.41,70.43,70.4,70.4,65540.0,60.6305,60.6477,60.6218,60.6218,65540.0
2016-09-02 11:40:00,70.39,70.39,70.01,70.02,29054.0,60.6132,60.6132,60.286,60.2946,29054.0
2016-09-02 11:45:00,70.01,70.14,69.99,70.14,11498.0,60.286,60.398,60.2688,60.398,11498.0
2016-09-02 11:50:00,70.15,70.26,70.12,70.25,7300.0,60.4066,60.5013,60.3807,60.4927,7300.0
2016-09-02 11:55:00,70.26,70.38,70.25,70.35,6000.0,60.5013,60.6046,60.4927,60.5788,6000.0
2016-09-02 12:00:00,70.36,70.39,70.3,70.31,6848.0,60.5874,60.6132,60.5357,60.5443,6848.0
2016-09-02 12:05:00,70.32,70.34,70.2,70.2,3125.0,60.553,60.5702,60.4496,60.4496,3125.0
2016-09-02 12:10:00,70.22,70.26,70.22,70.25,5799.0,60.4668,60.5013,60.4668,60.4927,5799.0
2016-09-02 12:15:00,70.26,70.26,70.15,70.19,22100.0,60.5013,60.5013,60.4066,60.441,22100.0
2016-09-02 12:20:00,70.17,70.21,70.06,70.16,5778.0,60.4238,60.4582,60.3291,60.4152,5778.0
2016-09-02 12:25:00,70.17,70.27,70.17,70.26,6244.0,60.4238,60.5099,60.4238,60.5013,6244.0
2016-09-02 12:30:00,70.25,70.25,70.22,70.22,1500.0,60.4927,60.4927,60.4668,60.4668,1500.0
2016-09-02 12:35:00,70.22,70.26,70.21,70.26,2052.0,60.4668,60.5013,60.4582,60.5013,2052.0
2016-09-02 12:40:00,70.22,70.22,70.15,70.16,2776.0,60.4668,60.4668,60.4066,60.4152,2776.0
2016-09-02 12:45:00,70.16,70.21,70.15,70.18,3869.0,60.4152,60.4582,60.4066,60.4324,3869.0
2016-09-02 12:50:00,70.17,70.26,70.17,70.23,2453.0,60.4238,60.5013,60.4238,60.4755,2453.0
2016-09-02 12:55:00,70.24,70.25,70.15,70.15,3027.0,60.4841,60.4927,60.4066,60.4066,3027.0
2016-09-02 13:00:00,70.15,70.26,70.11,70.22,4200.0,60.4066,60.5013,60.3721,60.4668,4200.0
2016-09-02 13:05:00,70.23,70.23,70.15,70.16,4973.0,60.4755,60.4755,60.4066,60.4152,4973.0
2016-09-02 13:10:00,70.15,70.18,70.13,70.17,8277.0,60.4066,60.4324,60.3893,60.4238,8277.0
2016-09-02 13:15:00,70.19,70.2,70.09,70.17,14560.0,60.441,60.4496,60.3549,60.4238,14560.0
2016-09-02 13:20:00,70.17,70.2,70.09,70.11,6035.0,60.4238,60.4496,60.3549,60.3721,6035.0
2016-09-02 13:25:00,70.09,70.11,70.07,70.07,2250.0,60.3549,60.3721,60.3377,60.3377,2250.0
2016-09-02 13:30:00,70.08,70.11,70.08,70.11,3887.0,60.3463,60.3721,60.3463,60.3721,3887.0
2016-09-02 13:35:00,70.11,70.11,70.07,70.1,5100.0,60.3721,60.3721,60.3377,60.3635,5100.0
2016-09-02 13:40:00,70.1,70.1,70.05,70.08,3929.0,60.3635,60.3635,60.3205,60.3463,3929.0
2016-09-02 13:45:00,70.07,70.11,70.05,70.08,12330.0,60.3377,60.3721,60.3205,60.3463,12330.0
2016-09-02 13:50:00,70.07,70.1,70.06,70.1,2702.0,60.3377,60.3635,60.3291,60.3635,2702.0
2016-09-02 13:55:00,70.09,70.1,70.06,70.07,5930.0,60.3549,60.3635,60.3291,60.3377,5930.0
2016-09-02 14:00:00,70.08,70.08,70.02,70.04,12319.0,60.3463,60.3463,60.2946,60.3118,12319.0
2016-09-02 14:05:00,70.05,70.12,69.97,70.11,13868.0,60.3205,60.3807,60.2516,60.3721,13868.0
2016-09-02 14:10:00,70.14,70.14,70.04,70.04,4631.0,60.398,60.398,60.3118,60.3118,4631.0
2016-09-02 14:15:00,70.08,70.11,70.07,70.09,4300.0,60.3463,60.3721,60.3377,60.3549,4300.0
2016-09-02 14:20:00,70.11,70.14,70.08,70.08,4799.0,60.3721,60.398,60.3463,60.3463,4799.0
2016-09-02 14:25:00,70.08,70.11,69.96,70.02,20933.0,60.3463,60.3721,60.243,60.2946,20933.0
2016-09-02 14:30:00,70.02,70.05,70.02,70.05,2408.0,60.2946,60.3205,60.2946,60.3205,2408.0
2016-09-02 14:35:00,70.04,70.11,70.02,70.09,7277.0,60.3118,60.3721,60.2946,60.3549,7277.0
2016-09-02 14:40:00,70.11,70.12,70.05,70.07,5256.0,60.3721,60.3807,60.3205,60.3377,5256.0
2016-09-02 14:45:00,70.08,70.09,70.05,70.05,6755.0,60.3463,60.3549,60.3205,60.3205,6755.0
2016-09-02 14:50:00,70.08,70.08,70.06,70.07,3803.0,60.3463,60.3463,60.3291,60.3377,3803.0
2016-09-02 14:55:00,70.07,70.08,70.07,70.07,2436.0,60.3377,60.3463,60.3377,60.3377,2436.0
2016-09-02 15:00:00,70.08,70.09,70.07,70.08,1947.0,60.3463,60.3549,60.3377,60.3463,1947.0
2016-09-02 15:05:00,70.09,70.14,70.09,70.13,2812.0,60.3549,60.398,60.3549,60.3893,2812.0
2016-09-02 15:10:00,70.14,70.26,70.14,70.26,3819.0,60.398,60.5013,60.398,60.5013,3819.0
2016-09-02 15:15:00,70.25,70.26,70.21,70.22,3425.0,60.4927,60.5013,60.4582,60.4668,3425.0
2016-09-02 15:20:00,70.23,70.23,70.2,70.2,1700.0,60.4755,60.4755,60.4496,60.4496,1700.0
2016-09-02 15:25:00,70.21,70.24,70.2,70.23,2600.0,60.4582,60.4841,60.4496,60.4755,2600.0
2016-09-02 15:30:00,70.24,70.28,70.24,70.27,4032.0,60.4841,60.5185,60.4841,60.5099,4032.0
2016-09-02 15:35:00,70.28,70.28,70.26,70.27,4196.0,60.5185,60.5185,60.5013,60.5099,4196.0
2016-09-02 15:40:00,70.28,70.36,70.27,70.32,7188.0,60.5185,60.5874,60.5099,60.553,7188.0
2016-09-02 15:45:00,70.32,70.32,70.24,70.3,6429.0,60.553,60.553,60.4841,60.5357,6429.0
2016-09-02 15:50:00,70.27,70.29,70.19,70.22,26201.0,60.5099,60.5271,60.441,60.4668,26201.0
2016-09-02 15:55:00,70.22,70.28,70.18,70.2,50912.0,60.4668,60.5185,60.4324,60.4496,50912.0
2016-09-06 09:30:00,70.46,70.46,70.08,70.22,14697.0,60.6735,60.6735,60.3463,60.4668,14697.0
2016-09-06 09:35:00,70.36,70.49,70.22,70.28,9233.0,60.5874,60.6993,60.4668,60.5185,9233.0
2016-09-06 09:40:00,70.29,70.34,70.15,70.25,21575.0,60.5271,60.5702,60.4066,60.4927,21575.0
2016-09-06 09:45:00,70.26,70.36,70.14,70.29,17223.0,60.5013,60.5874,60.398,60.5271,17223.0
2016-09-06 09:50:00,70.33,70.34,69.93,70.03,10066.0,60.5616,60.5702,60.2171,60.3032,10066.0
2016-09-06 09:55:00,70.05,70.33,69.96,70.24,69920.0,60.3205,60.5616,60.243,60.4841,69920.0
2016-09-06 10:00:00,70.24,70.33,69.98,70.15,46232.0,60.4841,60.5616,60.2602,60.4066,46232.0
2016-09-06 10:05:00,70.15,70.22,69.87,69.94,23675.0,60.4066,60.4668,60.1655,60.2257,23675.0
2016-09-06 10:10:00,70.03,70.12,69.76,69.76,8044.0,60.3032,60.3807,60.0707,60.0707,8044.0
2016-09-06 10:15:00,69.76,69.83,69.59,69.69,5292.0,60.0707,60.131,59.9243,60.0105,5292.0
2016-09-06 10:20:00,69.69,69.77,69.59,69.77,3500.0,60.0105,60.0793,59.9243,60.0793,3500.0
2016-09-06 10:25:00,69.79,69.79,69.7,69.79,13882.0,60.0966,60.0966,60.0191,60.0966,13882.0
2016-09-06 10:30:00,69.84,69.9,69.81,69.84,3335.0,60.1396,60.1913,60.1138,60.1396,3335.0
2016-09-06 10:35:00,69.87,69.87,69.71,69.74,2400.0,60.1655,60.1655,60.0277,60.0535,2400.0
2016-09-06 10:40:00,69.7,69.82,69.7,69.77,4126.0,60.0191,60.1224,60.0191,60.0793,4126.0
2016-09-06 10:45:00,69.81,69.82,69.75,69.75,4133.0,60.1138,60.1224,60.0621,60.0621,4133.0
2016-09-06 10:50:00,69.75,69.79,69.75,69.76,2400.0,60.0621,60.0966,60.0621,60.0707,2400.0
2016-09-06 10:55:00,69.76,69.79,69.75,69.76,3401.0,60.0707,60.0966,60.0621,60.0707,3401.0
2016-09-06 11:00:00,69.77,69.81,69.77,69.81,11814.0,60.0793,60.1138,60.0793,60.1138,11814.0
2016-09-06 11:05:00,69.81,69.84,69.81,69.82,12014.0,60.1138,60.1396,60.1138,60.1224,12014.0
2016-09-06 11:10:00,69.83,69.84,69.82,69.83,10007.0,60.131,60.1396,60.1224,60.131,10007.0
2016-09-06 11:15:00,69.84,69.86,69.79,69.81,14327.0,60.1396,60.1568,60.0966,60.1138,14327.0
2016-09-06 11:20:00,69.82,69.87,69.82,69.87,5841.0,60.1224,60.1655,60.1224,60.1655,5841.0
2016-09-06 11:25:00,69.87,69.89,69.81,69.83,3794.0,60.1655,60.1827,60.1138,60.131,3794.0
2016-09-06 11:30:00,69.86,69.88,69.81,69.84,7056.0,60.1568,60.1741,60.1138,60.1396,7056.0
2016-09-06 11:35:00,69.85,69.92,69.84,69.84,3500.0,60.1482,60.2085,60.1396,60.1396,3500.0
2016-09-06 11:40:00,69.84,69.86,69.79,69.8,3875.0,60.1396,60.1568,60.0966,60.1052,3875.0
2016-09-06 11:45:00,69.8,69.87,69.8,69.85,7035.0,60.1052,60.1655,60.1052,60.1482,7035.0
2016-09-06 11:50:00,69.88,69.88,69.85,69.85,1000.0,60.1741,60.1741,60.1482,60.1482,1000.0
2016-09-06 11:55:00,69.86,69.86,69.79,69.8,4800.0,60.1568,60.1568,60.0966,60.1052,4800.0
2016-09-06 12:00:00,69.78,69.87,69.77,69.8,16354.0,60.088,60.1655,60.0793,60.1052,16354.0
2016-09-06 12:05:00,69.78,69.79,69.67,69.67,2200.0,60.088,60.0966,59.9932,59.9932,2200.0
2016-09-06 12:10:00,69.65,69.65,69.52,69.52,3479.0,59.976,59.976,59.8641,59.8641,3479.0
2016-09-06 12:15:00,69.53,69.54,69.43,69.43,2852.0,59.8727,59.8813,59.7866,59.7866,2852.0
2016-09-06 12:20:00,69.44,69.45,69.39,69.39,2300.0,59.7952,59.8038,59.7521,59.7521,2300.0
2016-09-06 12:25:00,69.4,69.42,69.38,69.4,2600.0,59.7607,59.778,59.7435,59.7607,2600.0
2016-09-06 12:30:00,69.39,69.51,69.39,69.49,2617.0,59.7521,59.8555,59.7521,59.8382,2617.0
2016-09-06 12:35:00,69.44,69.45,69.41,69.43,1300.0,59.7952,59.8038,59.7693,59.7866,1300.0
2016-09-06 12:40:00,69.42,69.42,69.36,69.39,5346.0,59.778,59.778,59.7263,59.7521,5346.0
2016-09-06 12:45:00,69.37,69.4,69.37,69.38,1311.0,59.7349,59.7607,59.7349,59.7435,1311.0
2016-09-06 12:50:00,69.38,69.39,69.27,69.28,4908.0,59.7435,59.7521,59.6488,59.6574,4908.0
2016-09-06 12:55:00,69.28,69.29,69.22,69.22,1550.0,59.6574,59.666,59.6057,59.6057,1550.0
2016-09-06 13:00:00,69.22,69.27,69.18,69.18,2172.0,59.6057,59.6488,59.5713,59.5713,2172.0
2016-09-06 13:05:00,69.17,69.21,69.16,69.2,2414.0,59.5627,59.5971,59.5541,59.5885,2414.0
2016-09-06 13:10:00,69.21,69.23,69.13,69.13,1787.0,59.5971,59.6143,59.5282,59.5282,1787.0
2016-09-06 13:15:00,69.15,69.16,69.13,69.16,1400.0,59.5455,59.5541,59.5282,59.5541,1400.0
2016-09-06 13:20:00,69.14,69.14,69.1,69.12,3170.0,59.5368,59.5368,59.5024,59.5196,3170.0
2016-09-06 13:25:00,69.1,69.12,69.09,69.12,1477.0,59.5024,59.5196,59.4938,59.5196,1477.0
2016-09-06 13:30:00,69.06,69.08,69.02,69.02,2162.0,59.468,59.4852,59.4335,59.4335,2162.0
2016-09-06 13:35:00,69.01,69.02,68.95,68.99,4210.0,59.4249,59.4335,59.3732,59.4077,4210.0
2016-09-06 13:40:00,69.0,69.0,68.96,68.96,1880.0,59.4163,59.4163,59.3819,59.3819,1880.0
2016-09-06 13:45:00,68.99,68.99,68.95,68.98,1550.0,59.4077,59.4077,59.3732,59.3991,1550.0
2016-09-06 13:50:00,68.97,68.97,68.94,68.97,2550.0,59.3905,59.3905,59.3646,59.3905,2550.0
2016-09-06 13:55:00,68.98,69.01,68.98,69.01,1910.0,59.3991,59.4249,59.3991,59.4249,1910.0
2016-09-06 14:00:00,69.01,69.05,69.01,69.04,4480.0,59.4249,59.4594,59.4249,59.4507,4480.0
2016-09-06 14:05:00,69.04,69.13,69.04,69.13,1502.0,59.4507,59.5282,59.4507,59.5282,1502.0
2016-09-06 14:10:00,69.15,69.17,69.14,69.15,2600.0,59.5455,59.5627,59.5368,59.5455,2600.0
2016-09-06 14:15:00,69.14,69.34,69.12,69.34,4315.0,59.5368,59.7091,59.5196,59.7091,4315.0
2016-09-06 14:20:00,69.31,69.37,69.29,69.36,3570.0,59.6832,59.7349,59.666,59.7263,3570.0
2016-09-06 14:25:00,69.35,69.48,69.34,69.46,5535.0,59.7177,59.8296,59.7091,59.8124,5535.0
2016-09-06 14:30:00,69.48,69.5,69.46,69.47,6513.0,59.8296,59.8468,59.8124,59.821,6513.0
2016-09-06 14:35:00,69.48,69.65,69.47,69.63,6050.0,59.8296,59.976,59.821,59.9588,6050.0
2016-09-06 14:40:00,69.64,69.64,69.61,69.62,2100.0,59.9674,59.9674,59.9416,59.9502,2100.0
2016-09-06 14:45:00,69.61,69.63,69.59,69.61,5431.0,59.9416,59.9588,59.9243,59.9416,5431.0
2016-09-06 14:50:00,69.61,69.76,69.61,69.76,9191.0,59.9416,60.0707,59.9416,60.0707,9191.0
2016-09-06 14:55:00,69.76,69.85,69.76,69.82,12302.0,60.0707,60.1482,60.0707,60.1224,12302.0
2016-09-06 15:00:00,69.82,69.87,69.79,69.83,13934.0,60.1224,60.1655,60.0966,60.131,13934.0
2016-09-06 15:05:00,69.81,69.88,69.8,69.88,8181.0,60.1138,60.1741,60.1052,60.1741,8181.0
2016-09-06 15:10:00,69.92,70.1,69.92,70.1,12403.0,60.2085,60.3635,60.2085,60.3635,12403.0
2016-09-06 15:15:00,70.1,70.27,70.09,70.23,12550.0,60.3635,60.5099,60.3549,60.4755,12550.0
2016-09-06 15:20:00,70.22,70.3,70.17,70.18,19885.0,60.4668,60.5357,60.4238,60.4324,19885.0
2016-09-06 15:25:00,70.18,70.21,70.09,70.19,12019.0,60.4324,60.4582,60.3549,60.441,12019.0
2016-09-06 15:30:00,70.2,70.22,70.16,70.18,17008.0,60.4496,60.4668,60.4152,60.4324,17008.0
2016-09-06 15:35:00,70.18,70.23,70.16,70.22,15366.0,60.4324,60.4755,60.4152,60.4668,15366.0
2016-09-06 15:40:00,70.22,70.28,70.13,70.14,23073.0,60.4668,60.5185,60.3893,60.398,23073.0
2016-09-06 15:45:00,70.12,70.14,70.08,70.1,33950.0,60.3807,60.398,60.3463,60.3635,33950.0
2016-09-06 15:50:00,70.12,70.26,70.1,70.25,63875.0,60.3807,60.5013,60.3635,60.4927,63875.0
2016-09-06 15:55:00,70.25,70.63,70.23,70.53,142614.0,60.4927,60.8199,60.4755,60.7338,142614.0
2016-09-07 09:30:00,70.81,70.81,70.0,70.1,19238.0,60.9749,60.9749,60.2774,60.3635,19238.0
2016-09-07 09:35:00,70.02,70.3,70.02,70.27,6085.0,60.2946,60.5357,60.2946,60.5099,6085.0
2016-09-07 09:40:00,70.29,70.36,70.25,70.29,11652.0,60.5271,60.5874,60.4927,60.5271,11652.0
2016-09-07 09:45:00,70.3,70.36,70.26,70.3,8685.0,60.5357,60.5874,60.5013,60.5357,8685.0
2016-09-07 09:50:00,70.3,70.44,70.26,70.44,13198.0,60.5357,60.6563,60.5013,60.6563,13198.0
2016-09-07 09:55:00,70.41,70.62,70.41,70.59,14900.0,60.6305,60.8113,60.6305,60.7855,14900.0
2016-09-07 10:00:00,70.6,70.61,70.46,70.47,6469.0,60.7941,60.8027,60.6735,60.6821,6469.0
2016-09-07 10:05:00,70.47,70.6,70.45,70.54,17675.0,60.6821,60.7941,60.6649,60.7424,17675.0
2016-09-07 10:10:00,70.56,70.56,70.47,70.47,4023.0,60.7596,60.7596,60.6821,60.6821,4023.0
2016-09-07 10:15:00,70.47,70.51,70.46,70.46,8352.0,60.6821,60.7166,60.6735,60.6735,8352.0
2016-09-07 10:20:00,70.47,70.53,70.46,70.5,13035.0,60.6821,60.7338,60.6735,60.708,13035.0
2016-09-07 10:25:00,70.49,70.67,70.49,70.64,9149.0,60.6993,60.8543,60.6993,60.8285,9149.0
2016-09-07 10:30:00,70.64,70.66,70.59,70.6,6849.0,60.8285,60.8457,60.7855,60.7941,6849.0
2016-09-07 10:35:00,70.6,70.61,70.47,70.48,6819.0,60.7941,60.8027,60.6821,60.6907,6819.0
2016-09-07 10:40:00,70.47,70.5,70.4,70.47,10808.0,60.6821,60.708,60.6218,60.6821,10808.0
2016-09-07 10:45:00,70.47,70.49,70.44,70.47,26726.0,60.6821,60.6993,60.6563,60.6821,26726.0
2016-09-07 10:50:00,70.47,70.5,70.43,70.47,20215.0,60.6821,60.708,60.6477,60.6821,20215.0
2016-09-07 10:55:00,70.47,70.53,70.46,70.51,4237.0,60.6821,60.7338,60.6735,60.7166,4237.0
2016-09-07 11:00:00,70.49,70.49,70.45,70.47,16725.0,60.6993,60.6993,60.6649,60.6821,16725.0
2016-09-07 11:05:00,70.48,70.52,70.47,70.49,8277.0,60.6907,60.7252,60.6821,60.6993,8277.0
2016-09-07 11:10:00,70.47,70.49,70.44,70.49,4787.0,60.6821,60.6993,60.6563,60.6993,4787.0
2016-09-07 11:15:00,70.48,70.49,70.46,70.46,6451.0,60.6907,60.6993,60.6735,60.6735,6451.0
2016-09-07 11:20:00,70.45,70.47,70.43,70.45,5900.0,60.6649,60.6821,60.6477,60.6649,5900.0
2016-09-07 11:25:00,70.45,70.54,70.45,70.51,10167.0,60.6649,60.7424,60.6649,60.7166,10167.0
2016-09-07 11:30:00,70.52,70.53,70.48,70.53,3730.0,60.7252,60.7338,60.6907,60.7338,3730.0
2016-09-07 11:35:00,70.51,70.52,70.45,70.47,4222.0,60.7166,60.7252,60.6649,60.6821,4222.0
2016-09-07 11:40:00,70.47,70.8,70.45,70.69,125543.0,60.6821,60.9663,60.6649,60.8716,125543.0
2016-09-07 11:45:00,70.69,70.69,70.55,70.6,48950.0,60.8716,60.8716,60.751,60.7941,48950.0
2016-09-07 11:50:00,70.6,70.73,70.6,70.7,28263.0,60.7941,60.906,60.7941,60.8802,28263.0
2016-09-07 11:55:00,70.66,70.67,70.45,70.6,34900.0,60.8457,60.8543,60.6649,60.7941,34900.0
2016-09-07 12:00:00,70.6,70.62,70.46,70.47,7704.0,60.7941,60.8113,60.6735,60.6821,7704.0
2016-09-07 12:05:00,70.47,70.53,70.44,70.46,6772.0,60.6821,60.7338,60.6563,60.6735,6772.0
2016-09-07 12:10:00,70.46,70.51,70.44,70.48,4411.0,60.6735,60.7166,60.6563,60.6907,4411.0
2016-09-07 12:15:00,70.46,70.46,70.43,70.45,12590.0,60.6735,60.6735,60.6477,60.6649,12590.0
2016-09-07 12:20:00,70.45,70.45,70.29,70.37,50965.0,60.6649,60.6649,60.5271,60.596,50965.0
2016-09-07 12:25:00,70.37,70.4,70.32,70.37,11200.0,60.596,60.6218,60.553,60.596,11200.0
2016-09-07 12:30:00,70.36,70.38,70.34,70.36,8473.0,60.5874,60.6046,60.5702,60.5874,8473.0
2016-09-07 12:35:00,70.36,70.38,70.34,70.38,6195.0,60.5874,60.6046,60.5702,60.6046,6195.0
2016-09-07 12:40:00,70.37,70.41,70.36,70.4,6219.0,60.596,60.6305,60.5874,60.6218,6219.0
2016-09-07 12:45:00,70.42,70.45,70.36,70.38,4905.0,60.6391,60.6649,60.5874,60.6046,4905.0
2016-09-07 12:50:00,70.38,70.42,70.36,70.38,8672.0,60.6046,60.6391,60.5874,60.6046,8672.0
2016-09-07 12:55:00,70.38,70.4,70.36,70.4,7680.0,60.6046,60.6218,60.5874,60.6218,7680.0
2016-09-07 13:00:00,70.38,70.4,70.37,70.4,5699.0,60.6046,60.6218,60.596,60.6218,5699.0
2016-09-07 13:05:00,70.4,70.44,70.39,70.42,4800.0,60.6218,60.6563,60.6132,60.6391,4800.0
2016-09-07 13:10:00,70.42,70.42,70.37,70.38,4202.0,60.6391,60.6391,60.596,60.6046,4202.0
2016-09-07 13:15:00,70.37,70.37,70.28,70.36,7539.0,60.596,60.596,60.5185,60.5874,7539.0
2016-09-07 13:20:00,70.36,70.4,70.35,70.39,8705.0,60.5874,60.6218,60.5788,60.6132,8705.0
2016-09-07 13:25:00,70.38,70.39,70.33,70.36,9412.0,60.6046,60.6132,60.5616,60.5874,9412.0
2016-09-07 13:30:00,70.37,70.38,70.34,70.35,5251.0,60.596,60.6046,60.5702,60.5788,5251.0
2016-09-07 13:35:00,70.36,70.39,70.33,70.38,7694.0,60.5874,60.6132,60.5616,60.6046,7694.0
2016-09-07 13:40:00,70.39,70.46,70.37,70.46,9567.0,60.6132,60.6735,60.596,60.6735,9567.0
2016-09-07 13:45:00,70.46,70.46,70.35,70.36,7800.0,60.6735,60.6735,60.5788,60.5874,7800.0
2016-09-07 13:50:00,70.36,70.4,70.36,70.39,10400.0,60.5874,60.6218,60.5874,60.6132,10400.0
2016-09-07 13:55:00,70.39,70.42,70.36,70.39,10429.0,60.6132,60.6391,60.5874,60.6132,10429.0
2016-09-07 14:00:00,70.37,70.44,70.36,70.42,9762.0,60.596,60.6563,60.5874,60.6391,9762.0
2016-09-07 14:05:00,70.41,70.45,70.38,70.39,10718.0,60.6305,60.6649,60.6046,60.6132,10718.0
2016-09-07 14:10:00,70.39,70.44,70.36,70.44,10386.0,60.6132,60.6563,60.5874,60.6563,10386.0
2016-09-07 14:15:00,70.45,70.46,70.4,70.41,8348.0,60.6649,60.6735,60.6218,60.6305,8348.0
2016-09-07 14:20:00,70.42,70.43,70.4,70.41,11148.0,60.6391,60.6477,60.6218,60.6305,11148.0
2016-09-07 14:25:00,70.41,70.41,70.32,70.36,15356.0,60.6305,60.6305,60.553,60.5874,15356.0
2016-09-07 14:30:00,70.36,70.39,70.35,70.36,6088.0,60.5874,60.6132,60.5788,60.5874,6088.0
2016-09-07 14:35:00,70.36,70.37,70.29,70.31,12173.0,60.5874,60.596,60.5271,60.5443,12173.0
2016-09-07 14:40:00,70.32,70.37,70.32,70.35,9753.0,60.553,60.596,60.553,60.5788,9753.0
2016-09-07 14:45:00,70.36,70.41,70.36,70.4,6730.0,60.5874,60.6305,60.5874,60.6218,6730.0
2016-09-07 14:50:00,70.41,70.42,70.39,70.41,13040.0,60.6305,60.6391,60.6132,60.6305,13040.0
2016-09-07 14:55:00,70.43,70.44,70.37,70.39,8416.0,60.6477,60.6563,60.596,60.6132,8416.0
2016-09-07 15:00:00,70.37,70.42,70.37,70.38,12458.0,60.596,60.6391,60.596,60.6046,12458.0
2016-09-07 15:05:00,70.39,70.42,70.38,70.41,7368.0,60.6132,60.6391,60.6046,60.6305,7368.0
2016-09-07 15:10:00,70.41,70.45,70.36,70.45,8115.0,60.6305,60.6649,60.5874,60.6649,8115.0
2016-09-07 15:15:00,70.45,70.52,70.44,70.5,11825.0,60.6649,60.7252,60.6563,60.708,11825.0
2016-09-07 15:20:00,70.5,70.54,70.48,70.53,12001.0,60.708,60.7424,60.6907,60.7338,12001.0
2016-09-07 15:25:00,70.54,70.59,70.52,70.56,13388.0,60.7424,60.7855,60.7252,60.7596,13388.0
2016-09-07 15:30:00,70.56,70.57,70.52,70.52,19669.0,60.7596,60.7682,60.7252,60.7252,19669.0
2016-09-07 15:35:00,70.52,70.58,70.52,70.52,20929.0,60.7252,60.7768,60.7252,60.7252,20929.0
2016-09-07 15:40:00,70.51,70.58,70.5,70.58,18464.0,60.7166,60.7768,60.708,60.7768,18464.0
2016-09-07 15:45:00,70.57,70.66,70.53,70.65,38193.0,60.7682,60.8457,60.7338,60.8371,38193.0
2016-09-07 15:50:00,70.66,70.72,70.66,70.71,49772.0,60.8457,60.8974,60.8457,60.8888,49772.0
2016-09-07 15:55:00,70.72,70.81,70.69,70.8,115416.0,60.8974,60.9749,60.8716,60.9663,115416.0
2016-09-08 09:30:00,70.66,70.73,70.22,70.3,7549.0,60.8457,60.906,60.4668,60.5357,7549.0
2016-09-08 09:35:00,70.29,70.5,70.18,70.48,3658.0,60.5271,60.708,60.4324,60.6907,3658.0
2016-09-08 09:40:00,70.38,70.41,70.3,70.35,7495.0,60.6046,60.6305,60.5357,60.5788,7495.0
2016-09-08 09:45:00,70.4,70.45,70.35,70.36,16341.0,60.6218,60.6649,60.5788,60.5874,16341.0
2016-09-08 09:50:00,70.36,70.41,70.26,70.4,23500.0,60.5874,60.6305,60.5013,60.6218,23500.0
2016-09-08 09:55:00,70.4,70.46,70.38,70.4,8980.0,60.6218,60.6735,60.6046,60.6218,8980.0
2016-09-08 10:00:00,70.45,70.45,70.4,70.42,7218.0,60.6649,60.6649,60.6218,60.6391,7218.0
2016-09-08 10:05:00,70.43,70.43,70.38,70.39,9130.0,60.6477,60.6477,60.6046,60.6132,9130.0
2016-09-08 10:10:00,70.39,70.39,70.31,70.36,15112.0,60.6132,60.6132,60.5443,60.5874,15112.0
2016-09-08 10:15:00,70.37,70.44,70.36,70.4,10187.0,60.596,60.6563,60.5874,60.6218,10187.0
2016-09-08 10:20:00,70.4,70.45,70.4,70.44,5700.0,60.6218,60.6649,60.6218,60.6563,5700.0
2016-09-08 10:25:00,70.42,70.52,70.42,70.5,11575.0,60.6391,60.7252,60.6391,60.708,11575.0
2016-09-08 10:30:00,70.5,70.5,70.46,70.48,5722.0,60.708,60.708,60.6735,60.6907,5722.0
2016-09-08 10:35:00,70.48,70.56,70.48,70.53,4401.0,60.6907,60.7596,60.6907,60.7338,4401.0
2016-09-08 10:40:00,70.54,70.56,70.52,70.55,4300.0,60.7424,60.7596,60.7252,60.751,4300.0
2016-09-08 10:45:00,70.55,70.55,70.46,70.47,5406.0,60.751,60.751,60.6735,60.6821,5406.0
2016-09-08 10:50:00,70.47,70.47,70.41,70.42,5600.0,60.6821,60.6821,60.6305,60.6391,5600.0
2016-09-08 10:55:00,70.42,70.45,70.37,70.4,7749.0,60.6391,60.6649,60.596,60.6218,7749.0
2016-09-08 11:00:00,70.41,70.56,70.41,70.5,9132.0,60.6305,60.7596,60.6305,60.708,9132.0
2016-09-08 11:05:00,70.5,70.55,70.48,70.53,6548.0,60.708,60.751,60.6907,60.7338,6548.0
2016-09-08 11:10:00,70.54,70.57,70.52,70.56,3282.0,60.7424,60.7682,60.7252,60.7596,3282.0
2016-09-08 11:15:00,70.57,70.63,70.57,70.58,4040.0,60.7682,60.8199,60.7682,60.7768,4040.0
2016-09-08 11:20:00,70.58,70.6,70.56,70.57,3500.0,60.7768,60.7941,60.7596,60.7682,3500.0
2016-09-08 11:25:00,70.57,70.58,70.52,70.53,3926.0,60.7682,60.7768,60.7252,60.7338,3926.0
2016-09-08 11:30:00,70.53,70.53,70.45,70.45,5974.0,60.7338,60.7338,60.6649,60.6649,5974.0
2016-09-08 11:35:00,70.46,70.5,70.46,70.49,12925.0,60.6735,60.708,60.6735,60.6993,12925.0
2016-09-08 11:40:00,70.5,70.57,70.46,70.57,9758.0,60.708,60.7682,60.6735,60.7682,9758.0
2016-09-08 11:45:00,70.57,70.58,70.54,70.57,5919.0,60.7682,60.7768,60.7424,60.7682,5919.0
2016-09-08 11:50:00,70.58,70.58,70.51,70.52,4368.0,60.7768,60.7768,60.7166,60.7252,4368.0
2016-09-08 11:55:00,70.51,70.53,70.46,70.48,4401.0,60.7166,60.7338,60.6735,60.6907,4401.0
2016-09-08 12:00:00,70.48,70.51,70.48,70.5,5575.0,60.6907,60.7166,60.6907,60.708,5575.0
2016-09-08 12:05:00,70.5,70.52,70.48,70.51,4764.0,60.708,60.7252,60.6907,60.7166,4764.0
2016-09-08 12:10:00,70.5,70.52,70.49,70.51,4168.0,60.708,60.7252,60.6993,60.7166,4168.0
2016-09-08 12:15:00,70.52,70.52,70.48,70.5,4279.0,60.7252,60.7252,60.6907,60.708,4279.0
2016-09-08 12:20:00,70.5,70.53,70.49,70.52,5117.0,60.708,60.7338,60.6993,60.7252,5117.0
2016-09-08 12:25:00,70.52,70.52,70.45,70.51,16745.0,60.7252,60.7252,60.6649,60.7166,16745.0
2016-09-08 12:30:00,70.5,70.51,70.44,70.47,14693.0,60.708,60.7166,60.6563,60.6821,14693.0
2016-09-08 12:35:00,70.47,70.47,70.44,70.45,2520.0,60.6821,60.6821,60.6563,60.6649,2520.0
2016-09-08 12:40:00,70.44,70.44,70.42,70.42,2300.0,60.6563,60.6563,60.6391,60.6391,2300.0
2016-09-08 12:45:00,70.41,70.43,70.4,70.43,4497.0,60.6305,60.6477,60.6218,60.6477,4497.0
2016-09-08 12:50:00,70.42,70.44,70.4,70.43,5609.0,60.6391,60.6563,60.6218,60.6477,5609.0
2016-09-08 12:55:00,70.44,70.46,70.42,70.43,2662.0,60.6563,60.6735,60.6391,60.6477,2662.0
2016-09-08 13:00:00,70.44,70.47,70.43,70.46,3000.0,60.6563,60.6821,60.6477,60.6735,3000.0
2016-09-08 13:05:00,70.45,70.45,70.4,70.4,3638.0,60.6649,60.6649,60.6218,60.6218,3638.0
2016-09-08 13:10:00,70.41,70.42,70.4,70.41,1503.0,60.6305,60.6391,60.6218,60.6305,1503.0
2016-09-08 13:15:00,70.41,70.42,70.38,70.39,9414.0,60.6305,60.6391,60.6046,60.6132,9414.0
2016-09-08 13:20:00,70.38,70.41,70.34,70.38,14320.0,60.6046,60.6305,60.5702,60.6046,14320.0
2016-09-08 13:25:00,70.39,70.4,70.33,70.38,23375.0,60.6132,60.6218,60.5616,60.6046,23375.0
2016-09-08 13:30:00,70.38,70.42,70.37,70.42,2665.0,60.6046,60.6391,60.596,60.6391,2665.0
2016-09-08 13:35:00,70.42,70.43,70.37,70.39,3784.0,60.6391,60.6477,60.596,60.6132,3784.0
2016-09-08 13:40:00,70.39,70.4,70.38,70.38,3446.0,60.6132,60.6218,60.6046,60.6046,3446.0
2016-09-08 13:45:00,70.38,70.4,70.28,70.33,25057.0,60.6046,60.6218,60.5185,60.5616,25057.0
2016-09-08 13:50:00,70.32,70.36,70.31,70.35,2978.0,60.553,60.5874,60.5443,60.5788,2978.0
2016-09-08 13:55:00,70.34,70.38,70.34,70.38,4491.0,60.5702,60.6046,60.5702,60.6046,4491.0
2016-09-08 14:00:00,70.38,70.38,70.35,70.37,4405.0,60.6046,60.6046,60.5788,60.596,4405.0
2016-09-08 14:05:00,70.37,70.43,70.36,70.41,4323.0,60.596,60.6477,60.5874,60.6305,4323.0
2016-09-08 14:10:00,70.41,70.43,70.41,70.41,6404.0,60.6305,60.6477,60.6305,60.6305,6404.0
2016-09-08 14:15:00,70.41,70.47,70.38,70.47,5521.0,60.6305,60.6821,60.6046,60.6821,5521.0
2016-09-08 14:20:00,70.49,70.54,70.49,70.54,2406.0,60.6993,60.7424,60.6993,60.7424,2406.0
2016-09-08 14:25:00,70.53,70.53,70.44,70.46,5311.0,60.7338,60.7338,60.6563,60.6735,5311.0
2016-09-08 14:30:00,70.45,70.55,70.44,70.55,8048.0,60.6649,60.751,60.6563,60.751,8048.0
2016-09-08 14:35:00,70.56,70.56,70.51,70.51,1600.0,60.7596,60.7596,60.7166,60.7166,1600.0
2016-09-08 14:40:00,70.5,70.5,70.43,70.44,6601.0,60.708,60.708,60.6477,60.6563,6601.0
2016-09-08 14:45:00,70.44,70.48,70.44,70.48,4995.0,60.6563,60.6907,60.6563,60.6907,4995.0
2016-09-08 14:50:00,70.47,70.49,70.45,70.49,5000.0,60.6821,60.6993,60.6649,60.6993,5000.0
2016-09-08 14:55:00,70.48,70.48,70.43,70.43,1500.0,60.6907,60.6907,60.6477,60.6477,1500.0
2016-09-08 15:00:00,70.43,70.43,70.39,70.42,4217.0,60.6477,60.6477,60.6132,60.6391,4217.0
2016-09-08 15:05:00,70.41,70.42,70.39,70.41,5855.0,60.6305,60.6391,60.6132,60.6305,5855.0
2016-09-08 15:10:00,70.42,70.44,70.4,70.4,5597.0,60.6391,60.6563,60.6218,60.6218,5597.0
2016-09-08 15:15:00,70.41,70.44,70.4,70.43,6609.0,60.6305,60.6563,60.6218,60.6477,6609.0
2016-09-08 15:20:00,70.43,70.44,70.42,70.42,2700.0,60.6477,60.6563,60.6391,60.6391,2700.0
2016-09-08 15:25:00,70.42,70.44,70.41,70.44,5438.0,60.6391,60.6563,60.6305,60.6563,5438.0
2016-09-08 15:30:00,70.44,70.46,70.41,70.44,6549.0,60.6563,60.6735,60.6305,60.6563,6549.0
2016-09-08 15:35:00,70.44,70.45,70.42,70.45,6734.0,60.6563,60.6649,60.6391,60.6649,6734.0
2016-09-08 15:40:00,70.44,70.49,70.43,70.46,5602.0,60.6563,60.6993,60.6477,60.6735,5602.0
2016-09-08 15:45:00,70.46,70.46,70.41,70.43,13866.0,60.6735,60.6735,60.6305,60.6477,13866.0
2016-09-08 15:50:00,70.42,70.45,70.38,70.43,37576.0,60.6391,60.6649,60.6046,60.6477,37576.0
2016-09-08 15:55:00,70.44,70.5,70.43,70.46,63698.0,60.6563,60.708,60.6477,60.6735,63698.0
2016-09-09 09:30:00,70.19,70.25,69.65,69.95,50389.0,60.441,60.4927,59.976,60.2343,50389.0
2016-09-09 09:35:00,69.99,70.38,69.99,70.17,11677.0,60.2688,60.6046,60.2688,60.4238,11677.0
2016-09-09 09:40:00,70.16,70.39,70.1,70.16,11434.0,60.4152,60.6132,60.3635,60.4152,11434.0
2016-09-09 09:45:00,70.17,70.2,70.06,70.09,7798.0,60.4238,60.4496,60.3291,60.3549,7798.0
2016-09-09 09:50:00,70.08,70.27,70.02,70.21,45181.0,60.3463,60.5099,60.2946,60.4582,45181.0
2016-09-09 09:55:00,70.2,70.21,70.07,70.11,36175.0,60.4496,60.4582,60.3377,60.3721,36175.0
2016-09-09 10:00:00,70.11,70.21,70.07,70.08,32464.0,60.3721,60.4582,60.3377,60.3463,32464.0
2016-09-09 10:05:00,70.08,70.08,69.85,69.87,5590.0,60.3463,60.3463,60.1482,60.1655,5590.0
2016-09-09 10:10:00,69.88,69.9,69.85,69.9,5598.0,60.1741,60.1913,60.1482,60.1913,5598.0
2016-09-09 10:15:00,69.93,69.97,69.9,69.93,5952.0,60.2171,60.2516,60.1913,60.2171,5952.0
2016-09-09 10:20:00,69.93,69.96,69.89,69.91,13636.0,60.2171,60.243,60.1827,60.1999,13636.0
2016-09-09 10:25:00,69.92,69.99,69.91,69.93,6300.0,60.2085,60.2688,60.1999,60.2171,6300.0
2016-09-09 10:30:00,69.91,69.93,69.86,69.93,5894.0,60.1999,60.2171,60.1568,60.2171,5894.0
2016-09-09 10:35:00,69.9,69.92,69.81,69.81,17247.0,60.1913,60.2085,60.1138,60.1138,17247.0
2016-09-09 10:40:00,69.81,69.84,69.79,69.84,6941.0,60.1138,60.1396,60.0966,60.1396,6941.0
2016-09-09 10:45:00,69.84,69.91,69.83,69.89,26854.0,60.1396,60.1999,60.131,60.1827,26854.0
2016-09-09 10:50:00,69.9,70.07,69.89,70.06,7776.0,60.1913,60.3377,60.1827,60.3291,7776.0
2016-09-09 10:55:00,70.11,70.22,70.1,70.17,14067.0,60.3721,60.4668,60.3635,60.4238,14067.0
2016-09-09 11:00:00,70.19,70.21,70.15,70.19,3298.0,60.441,60.4582,60.4066,60.441,3298.0
2016-09-09 11:05:00,70.18,70.2,70.05,70.14,23498.0,60.4324,60.4496,60.3205,60.398,23498.0
2016-09-09 11:10:00,70.15,70.15,70.07,70.07,3856.0,60.4066,60.4066,60.3377,60.3377,3856.0
2016-09-09 11:15:00,70.05,70.09,70.02,70.09,1818.0,60.3205,60.3549,60.2946,60.3549,1818.0
2016-09-09 11:20:00,70.04,70.12,69.99,70.05,7740.0,60.3118,60.3807,60.2688,60.3205,7740.0
2016-09-09 11:25:00,70.02,70.03,69.96,69.96,3460.0,60.2946,60.3032,60.243,60.243,3460.0
2016-09-09 11:30:00,69.97,70.06,69.95,70.01,11231.0,60.2516,60.3291,60.2343,60.286,11231.0
2016-09-09 11:35:00,70.01,70.02,69.95,69.98,5655.0,60.286,60.2946,60.2343,60.2602,5655.0
2016-09-09 11:40:00,69.99,69.99,69.92,69.95,15831.0,60.2688,60.2688,60.2085,60.2343,15831.0
2016-09-09 11:45:00,69.95,69.96,69.9,69.94,18177.0,60.2343,60.243,60.1913,60.2257,18177.0
2016-09-09 11:50:00,69.92,69.93,69.88,69.9,29277.0,60.2085,60.2171,60.1741,60.1913,29277.0
2016-09-09 11:55:00,69.9,69.95,69.86,69.94,13676.0,60.1913,60.2343,60.1568,60.2257,13676.0
2016-09-09 12:00:00,69.94,70.0,69.9,69.91,12915.0,60.2257,60.2774,60.1913,60.1999,12915.0
2016-09-09 12:05:00,69.91,69.91,69.81,69.87,8600.0,60.1999,60.1999,60.1138,60.1655,8600.0
2016-09-09 12:10:00,69.9,69.92,69.87,69.9,4464.0,60.1913,60.2085,60.1655,60.1913,4464.0
2016-09-09 12:15:00,69.91,69.92,69.86,69.87,5892.0,60.1999,60.2085,60.1568,60.1655,5892.0
2016-09-09 12:20:00,69.88,70.0,69.87,69.95,5640.0,60.1741,60.2774,60.1655,60.2343,5640.0
2016-09-09 12:25:00,69.95,69.96,69.91,69.91,7806.0,60.2343,60.243,60.1999,60.1999,7806.0
2016-09-09 12:30:00,69.9,69.99,69.85,69.85,26529.0,60.1913,60.2688,60.1482,60.1482,26529.0
2016-09-09 12:35:00,69.86,69.86,69.77,69.77,3115.0,60.1568,60.1568,60.0793,60.0793,3115.0
2016-09-09 12:40:00,69.77,69.82,69.77,69.82,2957.0,60.0793,60.1224,60.0793,60.1224,2957.0
2016-09-09 12:45:00,69.81,69.85,69.79,69.83,2412.0,60.1138,60.1482,60.0966,60.131,2412.0
2016-09-09 12:50:00,69.84,69.86,69.84,69.86,1300.0,60.1396,60.1568,60.1396,60.1568,1300.0
2016-09-09 12:55:00,69.86,69.94,69.85,69.94,5517.0,60.1568,60.2257,60.1482,60.2257,5517.0
2016-09-09 13:00:00,69.94,69.94,69.89,69.91,4650.0,60.2257,60.2257,60.1827,60.1999,4650.0
2016-09-09 13:05:00,69.9,69.92,69.82,69.82,39627.0,60.1913,60.2085,60.1224,60.1224,39627.0
2016-09-09 13:10:00,69.83,69.83,69.74,69.77,10550.0,60.131,60.131,60.0535,60.0793,10550.0
2016-09-09 13:15:00,69.78,69.79,69.69,69.69,10760.0,60.088,60.0966,60.0105,60.0105,10760.0
2016-09-09 13:20:00,69.68,69.7,69.61,69.63,8878.0,60.0018,60.0191,59.9416,59.9588,8878.0
2016-09-09 13:25:00,69.63,69.68,69.62,69.64,8366.0,59.9588,60.0018,59.9502,59.9674,8366.0
2016-09-09 13:30:00,69.63,69.64,69.59,69.59,3311.0,59.9588,59.9674,59.9243,59.9243,3311.0
2016-09-09 13:35:00,69.55,69.55,69.44,69.44,7018.0,59.8899,59.8899,59.7952,59.7952,7018.0
2016-09-09 13:40:00,69.46,69.48,69.37,69.37,17519.0,59.8124,59.8296,59.7349,59.7349,17519.0
2016-09-09 13:45:00,69.39,69.45,69.39,69.42,7500.0,59.7521,59.8038,59.7521,59.778,7500.0
2016-09-09 13:50:00,69.43,69.44,69.4,69.4,6210.0,59.7866,59.7952,59.7607,59.7607,6210.0
2016-09-09 13:55:00,69.42,69.49,69.41,69.48,1103.0,59.778,59.8382,59.7693,59.8296,1103.0
2016-09-09 14:00:00,69.48,69.49,69.34,69.4,7933.0,59.8296,59.8382,59.7091,59.7607,7933.0
2016-09-09 14:05:00,69.4,69.4,69.29,69.31,11017.0,59.7607,59.7607,59.666,59.6832,11017.0
2016-09-09 14:10:00,69.3,69.41,69.29,69.38,60766.0,59.6746,59.7693,59.666,59.7435,60766.0
2016-09-09 14:15:00,69.39,69.47,69.39,69.47,15813.0,59.7521,59.821,59.7521,59.821,15813.0
2016-09-09 14:20:00,69.47,69.47,69.4,69.44,2232.0,59.821,59.821,59.7607,59.7952,2232.0
2016-09-09 14:25:00,69.45,69.54,69.45,69.54,3300.0,59.8038,59.8813,59.8038,59.8813,3300.0
2016-09-09 14:30:00,69.54,69.57,69.52,69.55,7552.0,59.8813,59.9071,59.8641,59.8899,7552.0
2016-09-09 14:35:00,69.54,69.62,69.54,69.61,6604.0,59.8813,59.9502,59.8813,59.9416,6604.0
2016-09-09 14:40:00,69.61,69.61,69.52,69.53,4324.0,59.9416,59.9416,59.8641,59.8727,4324.0
2016-09-09 14:45:00,69.5,69.54,69.46,69.52,8004.0,59.8468,59.8813,59.8124,59.8641,8004.0
2016-09-09 14:50:00,69.52,69.52,69.46,69.47,4123.0,59.8641,59.8641,59.8124,59.821,4123.0
2016-09-09 14:55:00,69.48,69.67,69.48,69.65,12996.0,59.8296,59.9932,59.8296,59.976,12996.0
2016-09-09 15:00:00,69.63,69.66,69.6,69.63,3408.0,59.9588,59.9846,59.933,59.9588,3408.0
2016-09-09 15:05:00,69.62,69.62,69.55,69.62,12847.0,59.9502,59.9502,59.8899,59.9502,12847.0
2016-09-09 15:10:00,69.62,69.62,69.54,69.56,14774.0,59.9502,59.9502,59.8813,59.8985,14774.0
2016-09-09 15:15:00,69.57,69.68,69.57,69.64,3202.0,59.9071,60.0018,59.9071,59.9674,3202.0
2016-09-09 15:20:00,69.65,69.66,69.62,69.64,9634.0,59.976,59.9846,59.9502,59.9674,9634.0
2016-09-09 15:25:00,69.65,69.76,69.65,69.72,10930.0,59.976,60.0707,59.976,60.0363,10930.0
2016-09-09 15:30:00,69.72,69.77,69.71,69.71,11206.0,60.0363,60.0793,60.0277,60.0277,11206.0
2016-09-09 15:35:00,69.71,69.72,69.61,69.66,8519.0,60.0277,60.0363,59.9416,59.9846,8519.0
2016-09-09 15:40:00,69.66,69.69,69.56,69.68,49112.0,59.9846,60.0105,59.8985,60.0018,49112.0
2016-09-09 15:45:00,69.69,69.69,69.63,69.66,25294.0,60.0105,60.0105,59.9588,59.9846,25294.0
2016-09-09 15:50:00,69.65,69.67,69.61,69.65,54716.0,59.976,59.9932,59.9416,59.976,54716.0
2016-09-09 15:55:00,69.65,69.67,69.44,69.44,120021.0,59.976,59.9932,59.7952,59.7952,120021.0
2016-09-12 09:30:00,69.01,69.21,68.9,69.11,17954.0,59.4249,59.5971,59.3302,59.511,17954.0
2016-09-12 09:35:00,69.2,69.33,69.11,69.3,5285.0,59.5885,59.7005,59.511,59.6746,5285.0
2016-09-12 09:40:00,69.31,69.31,69.05,69.05,7831.0,59.6832,59.6832,59.4594,59.4594,7831.0
2016-09-12 09:45:00,69.06,69.06,68.73,68.84,8550.0,59.468,59.468,59.1838,59.2785,8550.0
2016-09-12 09:50:00,68.92,68.99,68.87,68.99,8751.0,59.3474,59.4077,59.3044,59.4077,8751.0
2016-09-12 09:55:00,69.0,69.07,69.0,69.0,10268.0,59.4163,59.4766,59.4163,59.4163,10268.0
2016-09-12 10:00:00,69.0,69.0,68.87,68.93,14333.0,59.4163,59.4163,59.3044,59.356,14333.0
2016-09-12 10:05:00,68.95,68.98,68.78,68.81,12246.0,59.3732,59.3991,59.2269,59.2527,12246.0
2016-09-12 10:10:00,68.77,68.87,68.72,68.84,11401.0,59.2182,59.3044,59.1752,59.2785,11401.0
2016-09-12 10:15:00,68.8,68.87,68.71,68.86,18247.0,59.2441,59.3044,59.1666,59.2957,18247.0
2016-09-12 10:20:00,68.86,69.0,68.83,68.95,13682.0,59.2957,59.4163,59.2699,59.3732,13682.0
2016-09-12 10:25:00,68.95,68.96,68.86,68.86,10200.0,59.3732,59.3819,59.2957,59.2957,10200.0
2016-09-12 10:30:00,68.88,69.03,68.87,69.03,11750.0,59.313,59.4421,59.3044,59.4421,11750.0
2016-09-12 10:35:00,69.07,69.09,69.01,69.04,4500.0,59.4766,59.4938,59.4249,59.4507,4500.0
2016-09-12 10:40:00,69.04,69.2,69.04,69.2,5999.0,59.4507,59.5885,59.4507,59.5885,5999.0
2016-09-12 10:45:00,69.2,69.21,69.08,69.11,11019.0,59.5885,59.5971,59.4852,59.511,11019.0
2016-09-12 10:50:00,69.09,69.11,69.04,69.1,6278.0,59.4938,59.511,59.4507,59.5024,6278.0
2016-09-12 10:55:00,69.08,69.22,69.08,69.22,6573.0,59.4852,59.6057,59.4852,59.6057,6573.0
2016-09-12 11:00:00,69.26,69.29,69.21,69.29,5399.0,59.6402,59.666,59.5971,59.666,5399.0
2016-09-12 11:05:00,69.27,69.3,69.26,69.3,10311.0,59.6488,59.6746,59.6402,59.6746,10311.0
2016-09-12 11:10:00,69.29,69.29,69.18,69.2,5934.0,59.666,59.666,59.5713,59.5885,5934.0
2016-09-12 11:15:00,69.2,69.29,69.17,69.27,11308.0,59.5885,59.666,59.5627,59.6488,11308.0
2016-09-12 11:20:00,69.27,69.34,69.26,69.34,12500.0,59.6488,59.7091,59.6402,59.7091,12500.0
2016-09-12 11:25:00,69.32,69.35,69.3,69.34,10270.0,59.6918,59.7177,59.6746,59.7091,10270.0
2016-09-12 11:30:00,69.35,69.37,69.24,69.37,8224.0,59.7177,59.7349,59.623,59.7349,8224.0
2016-09-12 11:35:00,69.39,69.45,69.38,69.38,2759.0,59.7521,59.8038,59.7435,59.7435,2759.0
2016-09-12 11:40:00,69.38,69.39,69.35,69.38,4510.0,59.7435,59.7521,59.7177,59.7435,4510.0
2016-09-12 11:45:00,69.38,69.38,69.24,69.28,8438.0,59.7435,59.7435,59.623,59.6574,8438.0
2016-09-12 11:50:00,69.31,69.32,69.28,69.28,3822.0,59.6832,59.6918,59.6574,59.6574,3822.0
2016-09-12 11:55:00,69.29,69.46,69.28,69.4,29764.0,59.666,59.8124,59.6574,59.7607,29764.0
2016-09-12 12:00:00,69.39,69.45,69.36,69.44,3616.0,59.7521,59.8038,59.7263,59.7952,3616.0
2016-09-12 12:05:00,69.45,69.47,69.4,69.45,2600.0,59.8038,59.821,59.7607,59.8038,2600.0
2016-09-12 12:10:00,69.45,69.45,69.38,69.38,1595.0,59.8038,59.8038,59.7435,59.7435,1595.0
2016-09-12 12:15:00,69.4,69.44,69.4,69.41,1700.0,59.7607,59.7952,59.7607,59.7693,1700.0
2016-09-12 12:20:00,69.39,69.46,69.32,69.46,14881.0,59.7521,59.8124,59.6918,59.8124,14881.0
2016-09-12 12:25:00,69.45,69.46,69.26,69.31,53886.0,59.8038,59.8124,59.6402,59.6832,53886.0
2016-09-12 12:30:00,69.34,69.38,69.33,69.36,2547.0,59.7091,59.7435,59.7005,59.7263,2547.0
2016-09-12 12:35:00,69.35,69.38,69.33,69.33,1900.0,59.7177,59.7435,59.7005,59.7005,1900.0
2016-09-12 12:40:00,69.31,69.32,69.27,69.29,3800.0,59.6832,59.6918,59.6488,59.666,3800.0
2016-09-12 12:45:00,69.31,69.36,69.31,69.36,4016.0,59.6832,59.7263,59.6832,59.7263,4016.0
2016-09-12 12:50:00,69.35,69.45,69.34,69.44,6079.0,59.7177,59.8038,59.7091,59.7952,6079.0
2016-09-12 12:55:00,69.44,69.44,69.4,69.42,4453.0,59.7952,59.7952,59.7607,59.778,4453.0
2016-09-12 13:00:00,69.42,69.45,69.41,69.42,5256.0,59.778,59.8038,59.7693,59.778,5256.0
2016-09-12 13:05:00,69.43,69.44,69.4,69.43,2747.0,59.7866,59.7952,59.7607,59.7866,2747.0
2016-09-12 13:10:00,69.43,69.52,69.43,69.52,4671.0,59.7866,59.8641,59.7866,59.8641,4671.0
2016-09-12 13:15:00,69.55,69.67,69.43,69.46,15639.0,59.8899,59.9932,59.7866,59.8124,15639.0
2016-09-12 13:20:00,69.45,69.54,69.45,69.51,12779.0,59.8038,59.8813,59.8038,59.8555,12779.0
2016-09-12 13:25:00,69.53,69.57,69.42,69.42,9091.0,59.8727,59.9071,59.778,59.778,9091.0
2016-09-12 13:30:00,69.43,69.54,69.43,69.49,11621.0,59.7866,59.8813,59.7866,59.8382,11621.0
2016-09-12 13:35:00,69.51,69.57,69.48,69.5,20844.0,59.8555,59.9071,59.8296,59.8468,20844.0
2016-09-12 13:40:00,69.5,69.56,69.47,69.56,9282.0,59.8468,59.8985,59.821,59.8985,9282.0
2016-09-12 13:45:00,69.56,69.65,69.54,69.65,43128.0,59.8985,59.976,59.8813,59.976,43128.0
2016-09-12 13:50:00,69.66,69.67,69.55,69.59,18238.0,59.9846,59.9932,59.8899,59.9243,18238.0
2016-09-12 13:55:00,69.59,69.78,69.57,69.72,10912.0,59.9243,60.088,59.9071,60.0363,10912.0
2016-09-12 14:00:00,69.7,69.85,69.68,69.83,21803.0,60.0191,60.1482,60.0018,60.131,21803.0
2016-09-12 14:05:00,69.83,69.98,69.83,69.89,14053.0,60.131,60.2602,60.131,60.1827,14053.0
2016-09-12 14:10:00,69.9,69.9,69.81,69.89,10259.0,60.1913,60.1913,60.1138,60.1827,10259.0
2016-09-12 14:15:00,69.9,69.93,69.87,69.92,12718.0,60.1913,60.2171,60.1655,60.2085,12718.0
2016-09-12 14:20:00,69.92,70.0,69.92,69.96,5637.0,60.2085,60.2774,60.2085,60.243,5637.0
2016-09-12 14:25:00,69.97,69.98,69.93,69.95,16902.0,60.2516,60.2602,60.2171,60.2343,16902.0
2016-09-12 14:30:00,69.98,70.14,69.98,70.09,6208.0,60.2602,60.398,60.2602,60.3549,6208.0
2016-09-12 14:35:00,70.15,70.34,70.15,70.33,4604.0,60.4066,60.5702,60.4066,60.5616,4604.0
2016-09-12 14:40:00,70.33,70.38,70.28,70.37,6733.0,60.5616,60.6046,60.5185,60.596,6733.0
2016-09-12 14:45:00,70.4,70.44,70.35,70.39,5205.0,60.6218,60.6563,60.5788,60.6132,5205.0
2016-09-12 14:50:00,70.41,70.53,70.4,70.52,7940.0,60.6305,60.7338,60.6218,60.7252,7940.0
2016-09-12 14:55:00,70.52,70.53,70.35,70.36,16866.0,60.7252,60.7338,60.5788,60.5874,16866.0
2016-09-12 15:00:00,70.36,70.38,70.32,70.33,12371.0,60.5874,60.6046,60.553,60.5616,12371.0
2016-09-12 15:05:00,70.33,70.42,70.32,70.42,15238.0,60.5616,60.6391,60.553,60.6391,15238.0
2016-09-12 15:10:00,70.42,70.46,70.4,70.44,8400.0,60.6391,60.6735,60.6218,60.6563,8400.0
2016-09-12 15:15:00,70.45,70.49,70.43,70.44,15721.0,60.6649,60.6993,60.6477,60.6563,15721.0
2016-09-12 15:20:00,70.42,70.5,70.39,70.5,9600.0,60.6391,60.708,60.6132,60.708,9600.0
2016-09-12 15:25:00,70.5,70.61,70.48,70.61,15250.0,60.708,60.8027,60.6907,60.8027,15250.0
2016-09-12 15:30:00,70.62,70.63,70.48,70.48,18663.0,60.8113,60.8199,60.6907,60.6907,18663.0
2016-09-12 15:35:00,70.48,70.62,70.48,70.58,15765.0,60.6907,60.8113,60.6907,60.7768,15765.0
2016-09-12 15:40:00,70.58,70.62,70.52,70.54,25243.0,60.7768,60.8113,60.7252,60.7424,25243.0
2016-09-12 15:45:00,70.53,70.57,70.45,70.5,23933.0,60.7338,60.7682,60.6649,60.708,23933.0
2016-09-12 15:50:00,70.51,70.57,70.43,70.56,38155.0,60.7166,60.7682,60.6477,60.7596,38155.0
2016-09-12 15:55:00,70.56,70.66,70.54,70.62,65197.0,60.7596,60.8457,60.7424,60.8113,65197.0
2016-09-13 09:30:00,71.04,71.05,70.01,70.34,40189.0,61.173,61.1816,60.286,60.5702,40189.0
2016-09-13 09:35:00,70.32,70.62,70.19,70.36,19248.0,60.553,60.8113,60.441,60.5874,19248.0
2016-09-13 09:40:00,70.41,70.65,70.41,70.47,17681.0,60.6305,60.8371,60.6305,60.6821,17681.0
2016-09-13 09:45:00,70.49,70.61,70.44,70.45,19600.0,60.6993,60.8027,60.6563,60.6649,19600.0
2016-09-13 09:50:00,70.5,70.5,70.32,70.37,28476.0,60.708,60.708,60.553,60.596,28476.0
2016-09-13 09:55:00,70.37,70.43,70.27,70.27,8419.0,60.596,60.6477,60.5099,60.5099,8419.0
2016-09-13 10:00:00,70.26,70.26,70.03,70.06,28081.0,60.5013,60.5013,60.3032,60.3291,28081.0
2016-09-13 10:05:00,70.07,70.34,70.05,70.23,24807.0,60.3377,60.5702,60.3205,60.4755,24807.0
2016-09-13 10:10:00,70.21,70.21,70.0,70.02,7727.0,60.4582,60.4582,60.2774,60.2946,7727.0
2016-09-13 10:15:00,69.97,70.08,69.95,70.05,4942.0,60.2516,60.3463,60.2343,60.3205,4942.0
2016-09-13 10:20:00,70.01,70.04,69.81,69.85,6165.0,60.286,60.3118,60.1138,60.1482,6165.0
2016-09-13 10:25:00,69.83,69.97,69.81,69.9,10827.0,60.131,60.2516,60.1138,60.1913,10827.0
2016-09-13 10:30:00,69.9,69.91,69.77,69.91,19030.0,60.1913,60.1999,60.0793,60.1999,19030.0
2016-09-13 10:35:00,69.94,69.97,69.81,69.83,4634.0,60.2257,60.2516,60.1138,60.131,4634.0
2016-09-13 10:40:00,69.85,69.93,69.85,69.89,2400.0,60.1482,60.2171,60.1482,60.1827,2400.0
2016-09-13 10:45:00,69.85,69.96,69.79,69.79,5435.0,60.1482,60.243,60.0966,60.0966,5435.0
2016-09-13 10:50:00,69.78,69.79,69.65,69.65,2900.0,60.088,60.0966,59.976,59.976,2900.0
2016-09-13 10:55:00,69.63,69.67,69.5,69.54,7699.0,59.9588,59.9932,59.8468,59.8813,7699.0
2016-09-13 11:00:00,69.55,69.55,69.35,69.35,7186.0,59.8899,59.8899,59.7177,59.7177,7186.0
2016-09-13 11:05:00,69.34,69.4,69.31,69.31,3432.0,59.7091,59.7607,59.6832,59.6832,3432.0
2016-09-13 11:10:00,69.31,69.32,69.23,69.25,4012.0,59.6832,59.6918,59.6143,59.6316,4012.0
2016-09-13 11:15:00,69.24,69.32,69.2,69.31,4500.0,59.623,59.6918,59.5885,59.6832,4500.0
2016-09-13 11:20:00,69.3,69.31,69.17,69.19,2600.0,59.6746,59.6832,59.5627,59.5799,2600.0
2016-09-13 11:25:00,69.19,69.19,69.06,69.06,3900.0,59.5799,59.5799,59.468,59.468,3900.0
2016-09-13 11:30:00,69.07,69.14,69.06,69.12,5800.0,59.4766,59.5368,59.468,59.5196,5800.0
2016-09-13 11:35:00,69.15,69.18,69.1,69.14,1956.0,59.5455,59.5713,59.5024,59.5368,1956.0
2016-09-13 11:40:00,69.13,69.13,69.08,69.08,2600.0,59.5282,59.5282,59.4852,59.4852,2600.0
2016-09-13 11:45:00,69.1,69.13,69.03,69.03,3000.0,59.5024,59.5282,59.4421,59.4421,3000.0
2016-09-13 11:50:00,69.04,69.1,68.98,68.98,4407.0,59.4507,59.5024,59.3991,59.3991,4407.0
2016-09-13 11:55:00,69.0,69.01,68.96,69.01,4224.0,59.4163,59.4249,59.3819,59.4249,4224.0
2016-09-13 12:00:00,69.02,69.05,68.91,68.91,5418.0,59.4335,59.4594,59.3388,59.3388,5418.0
2016-09-13 12:05:00,68.92,69.01,68.91,68.99,3600.0,59.3474,59.4249,59.3388,59.4077,3600.0
2016-09-13 12:10:00,69.0,69.05,68.98,69.05,3911.0,59.4163,59.4594,59.3991,59.4594,3911.0
2016-09-13 12:15:00,69.03,69.05,68.96,68.98,4046.0,59.4421,59.4594,59.3819,59.3991,4046.0
2016-09-13 12:20:00,68.96,68.99,68.9,68.9,5225.0,59.3819,59.4077,59.3302,59.3302,5225.0
2016-09-13 12:25:00,68.89,68.89,68.81,68.82,3200.0,59.3216,59.3216,59.2527,59.2613,3200.0
2016-09-13 12:30:00,68.8,68.83,68.78,68.8,4608.0,59.2441,59.2699,59.2269,59.2441,4608.0
2016-09-13 12:35:00,68.78,68.83,68.75,68.81,4589.0,59.2269,59.2699,59.201,59.2527,4589.0
2016-09-13 12:40:00,68.81,68.84,68.8,68.83,3900.0,59.2527,59.2785,59.2441,59.2699,3900.0
2016-09-13 12:45:00,68.85,68.85,68.75,68.78,6807.0,59.2871,59.2871,59.201,59.2269,6807.0
2016-09-13 12:50:00,68.77,68.77,68.68,68.71,7433.0,59.2182,59.2182,59.1407,59.1666,7433.0
2016-09-13 12:55:00,68.69,68.71,68.66,68.7,4918.0,59.1494,59.1666,59.1235,59.158,4918.0
2016-09-13 13:00:00,68.72,68.72,68.62,68.63,16898.0,59.1752,59.1752,59.0891,59.0977,16898.0
2016-09-13 13:05:00,68.64,68.76,68.64,68.76,3744.0,59.1063,59.2096,59.1063,59.2096,3744.0
2016-09-13 13:10:00,68.74,68.8,68.72,68.77,3637.0,59.1924,59.2441,59.1752,59.2182,3637.0
2016-09-13 13:15:00,68.75,68.93,68.75,68.91,6703.0,59.201,59.356,59.201,59.3388,6703.0
2016-09-13 13:20:00,68.91,68.98,68.87,68.87,5240.0,59.3388,59.3991,59.3044,59.3044,5240.0
2016-09-13 13:25:00,68.87,69.02,68.87,69.0,10571.0,59.3044,59.4335,59.3044,59.4163,10571.0
2016-09-13 13:30:00,69.01,69.07,68.95,68.96,11622.0,59.4249,59.4766,59.3732,59.3819,11622.0
2016-09-13 13:35:00,68.97,69.05,68.94,69.02,6213.0,59.3905,59.4594,59.3646,59.4335,6213.0
2016-09-13 13:40:00,69.0,69.05,68.97,68.97,10847.0,59.4163,59.4594,59.3905,59.3905,10847.0
2016-09-13 13:45:00,68.99,69.02,68.98,69.0,3936.0,59.4077,59.4335,59.3991,59.4163,3936.0
2016-09-13 13:50:00,69.01,69.02,68.82,68.82,12376.0,59.4249,59.4335,59.2613,59.2613,12376.0
2016-09-13 13:55:00,68.82,68.83,68.76,68.77,2707.0,59.2613,59.2699,59.2096,59.2182,2707.0
2016-09-13 14:00:00,68.79,68.83,68.77,68.8,4600.0,59.2355,59.2699,59.2182,59.2441,4600.0
2016-09-13 14:05:00,68.78,68.84,68.74,68.81,2917.0,59.2269,59.2785,59.1924,59.2527,2917.0
2016-09-13 14:10:00,68.81,68.81,68.76,68.77,2410.0,59.2527,59.2527,59.2096,59.2182,2410.0
2016-09-13 14:15:00,68.78,68.78,68.65,68.69,10366.0,59.2269,59.2269,59.1149,59.1494,10366.0
2016-09-13 14:20:00,68.69,68.7,68.61,68.69,9138.0,59.1494,59.158,59.0805,59.1494,9138.0
2016-09-13 14:25:00,68.67,68.73,68.61,68.64,6401.0,59.1321,59.1838,59.0805,59.1063,6401.0
2016-09-13 14:30:00,68.62,68.67,68.55,68.58,3200.0,59.0891,59.1321,59.0288,59.0546,3200.0
2016-09-13 14:35:00,68.59,68.63,68.55,68.62,4812.0,59.0632,59.0977,59.0288,59.0891,4812.0
2016-09-13 14:40:00,68.63,68.7,68.61,68.7,4979.0,59.0977,59.158,59.0805,59.158,4979.0
2016-09-13 14:45:00,68.68,68.72,68.66,68.7,3830.0,59.1407,59.1752,59.1235,59.158,3830.0
2016-09-13 14:50:00,68.71,68.73,68.63,68.64,8636.0,59.1666,59.1838,59.0977,59.1063,8636.0
2016-09-13 14:55:00,68.66,68.67,68.52,68.52,7044.0,59.1235,59.1321,59.003,59.003,7044.0
2016-09-13 15:00:00,68.53,68.56,68.51,68.52,8711.0,59.0116,59.0374,58.9944,59.003,8711.0
2016-09-13 15:05:00,68.54,68.6,68.52,68.6,3612.0,59.0202,59.0719,59.003,59.0719,3612.0
2016-09-13 15:10:00,68.58,68.59,68.5,68.57,5792.0,59.0546,59.0632,58.9857,59.046,5792.0
2016-09-13 15:15:00,68.6,68.79,68.6,68.69,9785.0,59.0719,59.2355,59.0719,59.1494,9785.0
2016-09-13 15:20:00,68.7,68.76,68.67,68.69,9415.0,59.158,59.2096,59.1321,59.1494,9415.0
2016-09-13 15:25:00,68.7,68.79,68.69,68.77,4579.0,59.158,59.2355,59.1494,59.2182,4579.0
2016-09-13 15:30:00,68.79,68.93,68.78,68.82,11539.0,59.2355,59.356,59.2269,59.2613,11539.0
2016-09-13 15:35:00,68.82,68.86,68.79,68.85,8587.0,59.2613,59.2957,59.2355,59.2871,8587.0
2016-09-13 15:40:00,68.85,68.87,68.74,68.8,31629.0,59.2871,59.3044,59.1924,59.2441,31629.0
2016-09-13 15:45:00,68.78,68.9,68.76,68.85,15493.0,59.2269,59.3302,59.2096,59.2871,15493.0
2016-09-13 15:50:00,68.87,69.12,68.85,69.12,62541.0,59.3044,59.5196,59.2871,59.5196,62541.0
2016-09-13 15:55:00,69.12,69.12,68.97,69.02,94906.0,59.5196,59.5196,59.3905,59.4335,94906.0
2016-09-14 09:30:00,68.99,69.3,68.98,69.26,12537.0,59.4077,59.6746,59.3991,59.6402,12537.0
2016-09-14 09:35:00,69.03,69.14,69.0,69.12,7662.0,59.4421,59.5368,59.4163,59.5196,7662.0
2016-09-14 09:40:00,69.15,69.36,69.15,69.32,9178.0,59.5455,59.7263,59.5455,59.6918,9178.0
2016-09-14 09:45:00,69.32,69.33,69.06,69.08,6396.0,59.6918,59.7005,59.468,59.4852,6396.0
2016-09-14 09:50:00,69.09,69.09,68.93,69.02,3325.0,59.4938,59.4938,59.356,59.4335,3325.0
2016-09-14 09:55:00,69.08,69.09,68.91,68.91,7596.0,59.4852,59.4938,59.3388,59.3388,7596.0
2016-09-14 10:00:00,68.89,68.95,68.86,68.9,13920.0,59.3216,59.3732,59.2957,59.3302,13920.0
2016-09-14 10:05:00,68.9,68.99,68.89,68.99,7894.0,59.3302,59.4077,59.3216,59.4077,7894.0
2016-09-14 10:10:00,68.99,68.99,68.91,68.95,4300.0,59.4077,59.4077,59.3388,59.3732,4300.0
2016-09-14 10:15:00,68.94,68.95,68.83,68.83,2910.0,59.3646,59.3732,59.2699,59.2699,2910.0
2016-09-14 10:20:00,68.85,68.98,68.85,68.95,6753.0,59.2871,59.3991,59.2871,59.3732,6753.0
2016-09-14 10:25:00,68.94,68.95,68.84,68.87,6517.0,59.3646,59.3732,59.2785,59.3044,6517.0
2016-09-14 10:30:00,68.88,68.95,68.83,68.9,8059.0,59.313,59.3732,59.2699,59.3302,8059.0
2016-09-14 10:35:00,68.9,68.94,68.86,68.86,4102.0,59.3302,59.3646,59.2957,59.2957,4102.0
2016-09-14 10:40:00,68.85,68.85,68.77,68.77,5679.0,59.2871,59.2871,59.2182,59.2182,5679.0
2016-09-14 10:45:00,68.78,68.81,68.75,68.75,3118.0,59.2269,59.2527,59.201,59.201,3118.0
2016-09-14 10:50:00,68.76,68.78,68.59,68.64,8389.0,59.2096,59.2269,59.0632,59.1063,8389.0
2016-09-14 10:55:00,68.65,68.75,68.63,68.74,3679.0,59.1149,59.201,59.0977,59.1924,3679.0
2016-09-14 11:00:00,68.73,68.81,68.73,68.77,8975.0,59.1838,59.2527,59.1838,59.2182,8975.0
2016-09-14 11:05:00,68.78,68.79,68.69,68.69,4200.0,59.2269,59.2355,59.1494,59.1494,4200.0
2016-09-14 11:10:00,68.69,68.69,68.54,68.65,16767.0,59.1494,59.1494,59.0202,59.1149,16767.0
2016-09-14 11:15:00,68.65,68.73,68.65,68.71,8098.0,59.1149,59.1838,59.1149,59.1666,8098.0
2016-09-14 11:20:00,68.72,68.81,68.71,68.81,5671.0,59.1752,59.2527,59.1666,59.2527,5671.0
2016-09-14 11:25:00,68.81,68.96,68.81,68.95,34400.0,59.2527,59.3819,59.2527,59.3732,34400.0
2016-09-14 11:30:00,68.94,68.99,68.9,68.9,20924.0,59.3646,59.4077,59.3302,59.3302,20924.0
2016-09-14 11:35:00,68.9,69.0,68.85,69.0,6800.0,59.3302,59.4163,59.2871,59.4163,6800.0
2016-09-14 11:40:00,68.99,68.99,68.91,68.91,5800.0,59.4077,59.4077,59.3388,59.3388,5800.0
2016-09-14 11:45:00,68.92,68.95,68.86,68.89,5069.0,59.3474,59.3732,59.2957,59.3216,5069.0
2016-09-14 11:50:00,68.91,68.94,68.89,68.89,3930.0,59.3388,59.3646,59.3216,59.3216,3930.0
2016-09-14 11:55:00,68.9,68.91,68.87,68.87,2548.0,59.3302,59.3388,59.3044,59.3044,2548.0
2016-09-14 12:00:00,68.88,68.89,68.83,68.83,4700.0,59.313,59.3216,59.2699,59.2699,4700.0
2016-09-14 12:05:00,68.84,68.86,68.82,68.82,3012.0,59.2785,59.2957,59.2613,59.2613,3012.0
2016-09-14 12:10:00,68.83,68.85,68.81,68.84,2048.0,59.2699,59.2871,59.2527,59.2785,2048.0
2016-09-14 12:15:00,68.85,68.86,68.83,68.86,5303.0,59.2871,59.2957,59.2699,59.2957,5303.0
2016-09-14 12:20:00,68.86,68.87,68.83,68.83,3400.0,59.2957,59.3044,59.2699,59.2699,3400.0
2016-09-14 12:25:00,68.83,68.87,68.83,68.86,3000.0,59.2699,59.3044,59.2699,59.2957,3000.0
2016-09-14 12:30:00,68.87,68.89,68.85,68.87,7129.0,59.3044,59.3216,59.2871,59.3044,7129.0
2016-09-14 12:35:00,68.87,68.89,68.8,68.8,6411.0,59.3044,59.3216,59.2441,59.2441,6411.0
2016-09-14 12:40:00,68.79,68.79,68.74,68.74,2450.0,59.2355,59.2355,59.1924,59.1924,2450.0
2016-09-14 12:45:00,68.77,68.79,68.71,68.74,4113.0,59.2182,59.2355,59.1666,59.1924,4113.0
2016-09-14 12:50:00,68.76,68.77,68.75,68.76,2211.0,59.2096,59.2182,59.201,59.2096,2211.0
2016-09-14 12:55:00,68.77,68.81,68.74,68.8,4700.0,59.2182,59.2527,59.1924,59.2441,4700.0
2016-09-14 13:00:00,68.8,68.86,68.79,68.86,6108.0,59.2441,59.2957,59.2355,59.2957,6108.0
2016-09-14 13:05:00,68.86,68.91,68.86,68.88,3800.0,59.2957,59.3388,59.2957,59.313,3800.0
2016-09-14 13:10:00,68.89,68.9,68.84,68.89,12136.0,59.3216,59.3302,59.2785,59.3216,12136.0
2016-09-14 13:15:00,68.89,68.91,68.86,68.9,4705.0,59.3216,59.3388,59.2957,59.3302,4705.0
2016-09-14 13:20:00,68.89,68.93,68.85,68.93,4900.0,59.3216,59.356,59.2871,59.356,4900.0
2016-09-14 13:25:00,68.94,68.95,68.89,68.9,6000.0,59.3646,59.3732,59.3216,59.3302,6000.0
2016-09-14 13:30:00,68.9,68.95,68.9,68.92,7023.0,59.3302,59.3732,59.3302,59.3474,7023.0
2016-09-14 13:35:00,68.91,68.91,68.85,68.87,4304.0,59.3388,59.3388,59.2871,59.3044,4304.0
2016-09-14 13:40:00,68.87,68.9,68.84,68.86,6279.0,59.3044,59.3302,59.2785,59.2957,6279.0
2016-09-14 13:45:00,68.86,68.88,68.76,68.76,4927.0,59.2957,59.313,59.2096,59.2096,4927.0
2016-09-14 13:50:00,68.74,68.84,68.74,68.84,3010.0,59.1924,59.2785,59.1924,59.2785,3010.0
2016-09-14 13:55:00,68.84,68.84,68.81,68.82,2500.0,59.2785,59.2785,59.2527,59.2613,2500.0
2016-09-14 14:00:00,68.82,68.86,68.81,68.83,15476.0,59.2613,59.2957,59.2527,59.2699,15476.0
2016-09-14 14:05:00,68.82,68.85,68.76,68.76,8400.0,59.2613,59.2871,59.2096,59.2096,8400.0
2016-09-14 14:10:00,68.76,68.76,68.66,68.7,3564.0,59.2096,59.2096,59.1235,59.158,3564.0
2016-09-14 14:15:00,68.72,68.78,68.72,68.78,3120.0,59.1752,59.2269,59.1752,59.2269,3120.0
2016-09-14 14:20:00,68.8,68.83,68.78,68.82,6514.0,59.2441,59.2699,59.2269,59.2613,6514.0
2016-09-14 14:25:00,68.81,68.82,68.73,68.78,12258.0,59.2527,59.2613,59.1838,59.2269,12258.0
2016-09-14 14:30:00,68.77,68.8,68.75,68.76,9171.0,59.2182,59.2441,59.201,59.2096,9171.0
2016-09-14 14:35:00,68.77,68.8,68.73,68.8,13396.0,59.2182,59.2441,59.1838,59.2441,13396.0
2016-09-14 14:40:00,68.79,68.83,68.77,68.83,8366.0,59.2355,59.2699,59.2182,59.2699,8366.0
2016-09-14 14:45:00,68.83,68.85,68.8,68.82,9659.0,59.2699,59.2871,59.2441,59.2613,9659.0
2016-09-14 14:50:00,68.82,68.9,68.8,68.84,24586.0,59.2613,59.3302,59.2441,59.2785,24586.0
2016-09-14 14:55:00,68.83,68.89,68.81,68.81,9293.0,59.2699,59.3216,59.2527,59.2527,9293.0
2016-09-14 15:00:00,68.82,68.86,68.81,68.85,15295.0,59.2613,59.2957,59.2527,59.2871,15295.0
2016-09-14 15:05:00,68.85,68.86,68.79,68.83,7753.0,59.2871,59.2957,59.2355,59.2699,7753.0
2016-09-14 15:10:00,68.84,68.86,68.79,68.8,17144.0,59.2785,59.2957,59.2355,59.2441,17144.0
2016-09-14 15:15:00,68.8,68.8,68.75,68.78,6322.0,59.2441,59.2441,59.201,59.2269,6322.0
2016-09-14 15:20:00,68.78,68.8,68.74,68.74,6123.0,59.2269,59.2441,59.1924,59.1924,6123.0
2016-09-14 15:25:00,68.74,68.76,68.7,68.71,7341.0,59.1924,59.2096,59.158,59.1666,7341.0
2016-09-14 15:30:00,68.72,68.86,68.72,68.82,17817.0,59.1752,59.2957,59.1752,59.2613,17817.0
2016-09-14 15:35:00,68.83,68.84,68.75,68.79,9520.0,59.2699,59.2785,59.201,59.2355,9520.0
2016-09-14 15:40:00,68.8,68.9,68.8,68.9,12218.0,59.2441,59.3302,59.2441,59.3302,12218.0
2016-09-14 15:45:00,68.9,68.94,68.87,68.92,26913.0,59.3302,59.3646,59.3044,59.3474,26913.0
2016-09-14 15:50:00,68.93,68.96,68.84,68.9,33166.0,59.356,59.3819,59.2785,59.3302,33166.0
2016-09-14 15:55:00,68.89,68.94,68.87,68.9,46762.0,59.3216,59.3646,59.3044,59.3302,46762.0
2016-09-15 09:30:00,68.75,69.31,68.75,69.21,25062.0,59.201,59.6832,59.201,59.5971,25062.0
2016-09-15 09:35:00,69.15,69.23,69.0,69.02,36383.0,59.5455,59.6143,59.4163,59.4335,36383.0
2016-09-15 09:40:00,69.1,69.36,69.05,69.13,29344.0,59.5024,59.7263,59.4594,59.5282,29344.0
2016-09-15 09:45:00,69.15,69.2,69.0,69.2,14581.0,59.5455,59.5885,59.4163,59.5885,14581.0
2016-09-15 09:50:00,69.18,69.26,69.14,69.15,12925.0,59.5713,59.6402,59.5368,59.5455,12925.0
2016-09-15 09:55:00,69.18,69.2,69.06,69.15,11441.0,59.5713,59.5885,59.468,59.5455,11441.0
2016-09-15 10:00:00,69.15,69.18,69.08,69.18,26108.0,59.5455,59.5713,59.4852,59.5713,26108.0
2016-09-15 10:05:00,69.17,69.18,69.07,69.14,27163.0,59.5627,59.5713,59.4766,59.5368,27163.0
2016-09-15 10:10:00,69.14,69.45,69.14,69.43,19404.0,59.5368,59.8038,59.5368,59.7866,19404.0
2016-09-15 10:15:00,69.43,69.44,69.38,69.41,3672.0,59.7866,59.7952,59.7435,59.7693,3672.0
2016-09-15 10:20:00,69.42,69.46,69.37,69.37,35620.0,59.778,59.8124,59.7349,59.7349,35620.0
2016-09-15 10:25:00,69.37,69.51,69.37,69.5,42372.0,59.7349,59.8555,59.7349,59.8468,42372.0
2016-09-15 10:30:00,69.5,69.52,69.4,69.4,28484.0,59.8468,59.8641,59.7607,59.7607,28484.0
2016-09-15 10:35:00,69.4,69.53,69.4,69.53,18997.0,59.7607,59.8727,59.7607,59.8727,18997.0
2016-09-15 10:40:00,69.53,69.54,69.42,69.51,44747.0,59.8727,59.8813,59.778,59.8555,44747.0
2016-09-15 10:45:00,69.55,69.66,69.53,69.66,23485.0,59.8899,59.9846,59.8727,59.9846,23485.0
2016-09-15 10:50:00,69.67,69.82,69.66,69.8,36964.0,59.9932,60.1224,59.9846,60.1052,36964.0
2016-09-15 10:55:00,69.8,69.83,69.79,69.83,20553.0,60.1052,60.131,60.0966,60.131,20553.0
2016-09-15 11:00:00,69.82,69.89,69.8,69.85,30380.0,60.1224,60.1827,60.1052,60.1482,30380.0
2016-09-15 11:05:00,69.85,70.01,69.85,69.98,58034.0,60.1482,60.286,60.1482,60.2602,58034.0
2016-09-15 11:10:00,69.98,70.04,69.96,70.03,53194.0,60.2602,60.3118,60.243,60.3032,53194.0
2016-09-15 11:15:00,70.03,70.05,69.89,69.93,47537.0,60.3032,60.3205,60.1827,60.2171,47537.0
2016-09-15 11:20:00,69.93,69.93,69.86,69.88,46196.0,60.2171,60.2171,60.1568,60.1741,46196.0
2016-09-15 11:25:00,69.88,69.97,69.85,69.93,51253.0,60.1741,60.2516,60.1482,60.2171,51253.0
2016-09-15 11:30:00,69.95,70.05,69.93,70.05,26981.0,60.2343,60.3205,60.2171,60.3205,26981.0
2016-09-15 11:35:00,70.04,70.06,70.0,70.05,27415.0,60.3118,60.3291,60.2774,60.3205,27415.0
2016-09-15 11:40:00,70.05,70.05,69.93,69.93,39150.0,60.3205,60.3205,60.2171,60.2171,39150.0
2016-09-15 11:45:00,69.94,69.97,69.93,69.95,8706.0,60.2257,60.2516,60.2171,60.2343,8706.0
2016-09-15 11:50:00,69.95,69.97,69.9,69.92,15160.0,60.2343,60.2516,60.1913,60.2085,15160.0
2016-09-15 11:55:00,69.91,69.92,69.85,69.88,17002.0,60.1999,60.2085,60.1482,60.1741,17002.0
2016-09-15 12:00:00,69.88,69.89,69.81,69.82,18339.0,60.1741,60.1827,60.1138,60.1224,18339.0
2016-09-15 12:05:00,69.83,69.83,69.79,69.81,10800.0,60.131,60.131,60.0966,60.1138,10800.0
2016-09-15 12:10:00,69.81,69.82,69.76,69.81,17399.0,60.1138,60.1224,60.0707,60.1138,17399.0
2016-09-15 12:15:00,69.84,69.91,69.82,69.86,25601.0,60.1396,60.1999,60.1224,60.1568,25601.0
2016-09-15 12:20:00,69.85,69.97,69.84,69.95,18095.0,60.1482,60.2516,60.1396,60.2343,18095.0
2016-09-15 12:25:00,69.95,69.99,69.88,69.91,18731.0,60.2343,60.2688,60.1741,60.1999,18731.0
2016-09-15 12:30:00,69.92,69.93,69.88,69.9,23962.0,60.2085,60.2171,60.1741,60.1913,23962.0
2016-09-15 12:35:00,69.89,69.93,69.89,69.92,12508.0,60.1827,60.2171,60.1827,60.2085,12508.0
2016-09-15 12:40:00,69.92,69.94,69.86,69.87,10561.0,60.2085,60.2257,60.1568,60.1655,10561.0
2016-09-15 12:45:00,69.87,69.91,69.87,69.87,4670.0,60.1655,60.1999,60.1655,60.1655,4670.0
2016-09-15 12:50:00,69.86,69.91,69.86,69.91,11692.0,60.1568,60.1999,60.1568,60.1999,11692.0
2016-09-15 12:55:00,69.91,69.94,69.89,69.9,13894.0,60.1999,60.2257,60.1827,60.1913,13894.0
2016-09-15 13:00:00,69.9,69.98,69.9,69.98,7079.0,60.1913,60.2602,60.1913,60.2602,7079.0
2016-09-15 13:05:00,69.99,70.02,69.96,69.98,33988.0,60.2688,60.2946,60.243,60.2602,33988.0
2016-09-15 13:10:00,69.98,69.99,69.92,69.92,19897.0,60.2602,60.2688,60.2085,60.2085,19897.0
2016-09-15 13:15:00,69.94,69.94,69.88,69.92,26376.0,60.2257,60.2257,60.1741,60.2085,26376.0
2016-09-15 13:20:00,69.91,69.91,69.87,69.9,5818.0,60.1999,60.1999,60.1655,60.1913,5818.0
2016-09-15 13:25:00,69.89,69.96,69.87,69.87,14200.0,60.1827,60.243,60.1655,60.1655,14200.0
2016-09-15 13:30:00,69.88,69.96,69.87,69.95,7400.0,60.1741,60.243,60.1655,60.2343,7400.0
2016-09-15 13:35:00,69.96,69.99,69.94,69.97,8082.0,60.243,60.2688,60.2257,60.2516,8082.0
2016-09-15 13:40:00,69.98,70.1,69.96,70.09,39172.0,60.2602,60.3635,60.243,60.3549,39172.0
2016-09-15 13:45:00,70.09,70.14,70.01,70.07,17558.0,60.3549,60.398,60.286,60.3377,17558.0
2016-09-15 13:50:00,70.08,70.25,70.08,70.24,23188.0,60.3463,60.4927,60.3463,60.4841,23188.0
2016-09-15 13:55:00,70.24,70.28,70.18,70.21,31059.0,60.4841,60.5185,60.4324,60.4582,31059.0
2016-09-15 14:00:00,70.22,70.23,70.15,70.19,33074.0,60.4668,60.4755,60.4066,60.441,33074.0
2016-09-15 14:05:00,70.18,70.18,70.12,70.18,13861.0,60.4324,60.4324,60.3807,60.4324,13861.0
2016-09-15 14:10:00,70.18,70.2,70.17,70.18,25828.0,60.4324,60.4496,60.4238,60.4324,25828.0
2016-09-15 14:15:00,70.19,70.21,70.16,70.17,85556.0,60.441,60.4582,60.4152,60.4238,85556.0
2016-09-15 14:20:00,70.18,70.2,70.16,70.18,50727.0,60.4324,60.4496,60.4152,60.4324,50727.0
2016-09-15 14:25:00,70.19,70.2,70.16,70.2,16620.0,60.441,60.4496,60.4152,60.4496,16620.0
2016-09-15 14:30:00,70.21,70.22,70.15,70.15,18862.0,60.4582,60.4668,60.4066,60.4066,18862.0
2016-09-15 14:35:00,70.16,70.22,70.14,70.17,57834.0,60.4152,60.4668,60.398,60.4238,57834.0
2016-09-15 14:40:00,70.17,70.19,70.14,70.14,12835.0,60.4238,60.441,60.398,60.398,12835.0
2016-09-15 14:45:00,70.14,70.14,70.09,70.1,13101.0,60.398,60.398,60.3549,60.3635,13101.0
2016-09-15 14:50:00,70.11,70.16,70.11,70.16,23302.0,60.3721,60.4152,60.3721,60.4152,23302.0
2016-09-15 14:55:00,70.16,70.19,70.16,70.18,17115.0,60.4152,60.441,60.4152,60.4324,17115.0
2016-09-15 15:00:00,70.19,70.2,70.17,70.19,18080.0,60.441,60.4496,60.4238,60.441,18080.0
2016-09-15 15:05:00,70.2,70.24,70.18,70.22,12258.0,60.4496,60.4841,60.4324,60.4668,12258.0
2016-09-15 15:10:00,70.22,70.33,70.2,70.32,31158.0,60.4668,60.5616,60.4496,60.553,31158.0
2016-09-15 15:15:00,70.34,70.41,70.2,70.26,37736.0,60.5702,60.6305,60.4496,60.5013,37736.0
2016-09-15 15:20:00,70.26,70.27,70.18,70.2,21897.0,60.5013,60.5099,60.4324,60.4496,21897.0
2016-09-15 15:25:00,70.2,70.26,70.2,70.25,35132.0,60.4496,60.5013,60.4496,60.4927,35132.0
2016-09-15 15:30:00,70.26,70.26,70.17,70.19,33315.0,60.5013,60.5013,60.4238,60.441,33315.0
2016-09-15 15:35:00,70.19,70.21,70.16,70.19,24409.0,60.441,60.4582,60.4152,60.441,24409.0
2016-09-15 15:40:00,70.19,70.2,70.14,70.15,22798.0,60.441,60.4496,60.398,60.4066,22798.0
2016-09-15 15:45:00,70.16,70.21,70.14,70.15,24045.0,60.4152,60.4582,60.398,60.4066,24045.0
2016-09-15 15:50:00,70.16,70.21,70.15,70.17,42898.0,60.4152,60.4582,60.4066,60.4238,42898.0
2016-09-15 15:55:00,70.16,70.29,70.15,70.27,95142.0,60.4152,60.5271,60.4066,60.5099,95142.0
2016-09-16 09:30:00,70.09,70.4,69.82,70.09,128137.0,60.3549,60.6218,60.1224,60.3549,128137.0
2016-09-16 09:35:00,70.07,70.14,69.91,69.95,10972.0,60.3377,60.398,60.1999,60.2343,10972.0
2016-09-16 09:40:00,69.98,70.03,69.76,69.93,10116.0,60.2602,60.3032,60.0707,60.2171,10116.0
2016-09-16 09:45:00,69.94,70.01,69.85,69.98,20130.0,60.2257,60.286,60.1482,60.2602,20130.0
2016-09-16 09:50:00,69.95,69.95,69.74,69.77,19003.0,60.2343,60.2343,60.0535,60.0793,19003.0
2016-09-16 09:55:00,69.73,69.77,69.7,69.72,7358.0,60.0449,60.0793,60.0191,60.0363,7358.0
2016-09-16 10:00:00,69.7,69.73,69.57,69.6,18268.0,60.0191,60.0449,59.9071,59.933,18268.0
2016-09-16 10:05:00,69.6,69.66,69.52,69.59,8319.0,59.933,59.9846,59.8641,59.9243,8319.0
2016-09-16 10:10:00,69.63,69.64,69.49,69.49,3706.0,59.9588,59.9674,59.8382,59.8382,3706.0
2016-09-16 10:15:00,69.49,69.56,69.49,69.49,4911.0,59.8382,59.8985,59.8382,59.8382,4911.0
2016-09-16 10:20:00,69.51,69.52,69.43,69.45,16693.0,59.8555,59.8641,59.7866,59.8038,16693.0
2016-09-16 10:25:00,69.44,69.62,69.43,69.56,19734.0,59.7952,59.9502,59.7866,59.8985,19734.0
2016-09-16 10:30:00,69.54,69.65,69.54,69.6,9341.0,59.8813,59.976,59.8813,59.933,9341.0
2016-09-16 10:35:00,69.61,69.71,69.57,69.71,16525.0,59.9416,60.0277,59.9071,60.0277,16525.0
2016-09-16 10:40:00,69.65,69.67,69.61,69.65,33298.0,59.976,59.9932,59.9416,59.976,33298.0
2016-09-16 10:45:00,69.65,69.72,69.6,69.6,39680.0,59.976,60.0363,59.933,59.933,39680.0
2016-09-16 10:50:00,69.58,69.77,69.56,69.71,45820.0,59.9157,60.0793,59.8985,60.0277,45820.0
2016-09-16 10:55:00,69.72,69.81,69.72,69.74,2726.0,60.0363,60.1138,60.0363,60.0535,2726.0
2016-09-16 11:00:00,69.75,69.81,69.69,69.75,25401.0,60.0621,60.1138,60.0105,60.0621,25401.0
2016-09-16 11:05:00,69.74,69.78,69.71,69.75,10082.0,60.0535,60.088,60.0277,60.0621,10082.0
2016-09-16 11:10:00,69.76,69.82,69.74,69.77,26768.0,60.0707,60.1224,60.0535,60.0793,26768.0
2016-09-16 11:15:00,69.76,69.83,69.73,69.77,55449.0,60.0707,60.131,60.0449,60.0793,55449.0
2016-09-16 11:20:00,69.77,69.91,69.77,69.91,7620.0,60.0793,60.1999,60.0793,60.1999,7620.0
2016-09-16 11:25:00,69.9,69.92,69.86,69.88,4200.0,60.1913,60.2085,60.1568,60.1741,4200.0
2016-09-16 11:30:00,69.89,69.91,69.85,69.89,2497.0,60.1827,60.1999,60.1482,60.1827,2497.0
2016-09-16 11:35:00,69.89,70.12,69.88,70.11,4846.0,60.1827,60.3807,60.1741,60.3721,4846.0
2016-09-16 11:40:00,70.13,70.19,70.09,70.14,4507.0,60.3893,60.441,60.3549,60.398,4507.0
2016-09-16 11:45:00,70.15,70.16,70.1,70.12,11860.0,60.4066,60.4152,60.3635,60.3807,11860.0
2016-09-16 11:50:00,70.12,70.16,70.06,70.1,35526.0,60.3807,60.4152,60.3291,60.3635,35526.0
2016-09-16 11:55:00,70.08,70.23,70.06,70.22,7035.0,60.3463,60.4755,60.3291,60.4668,7035.0
2016-09-16 12:00:00,70.24,70.29,70.22,70.23,36426.0,60.4841,60.5271,60.4668,60.4755,36426.0
2016-09-16 12:05:00,70.26,70.31,70.26,70.28,10253.0,60.5013,60.5443,60.5013,60.5185,10253.0
2016-09-16 12:10:00,70.28,70.28,70.2,70.2,2600.0,60.5185,60.5185,60.4496,60.4496,2600.0
2016-09-16 12:15:00,70.18,70.25,70.15,70.23,21687.0,60.4324,60.4927,60.4066,60.4755,21687.0
2016-09-16 12:20:00,70.22,70.26,70.2,70.21,8282.0,60.4668,60.5013,60.4496,60.4582,8282.0
2016-09-16 12:25:00,70.21,70.24,70.21,70.24,2753.0,60.4582,60.4841,60.4582,60.4841,2753.0
2016-09-16 12:30:00,70.25,70.26,70.19,70.24,7913.0,60.4927,60.5013,60.441,60.4841,7913.0
2016-09-16 12:35:00,70.26,70.34,70.26,70.31,4551.0,60.5013,60.5702,60.5013,60.5443,4551.0
2016-09-16 12:40:00,70.26,70.26,70.22,70.22,2404.0,60.5013,60.5013,60.4668,60.4668,2404.0
2016-09-16 12:45:00,70.2,70.25,70.19,70.22,5794.0,60.4496,60.4927,60.441,60.4668,5794.0
2016-09-16 12:50:00,70.22,70.29,70.19,70.25,3921.0,60.4668,60.5271,60.441,60.4927,3921.0
2016-09-16 12:55:00,70.26,70.26,70.19,70.2,6415.0,60.5013,60.5013,60.441,60.4496,6415.0
2016-09-16 13:00:00,70.2,70.25,70.19,70.24,5314.0,60.4496,60.4927,60.441,60.4841,5314.0
2016-09-16 13:05:00,70.24,70.24,70.1,70.11,16442.0,60.4841,60.4841,60.3635,60.3721,16442.0
2016-09-16 13:10:00,70.1,70.17,70.06,70.06,3126.0,60.3635,60.4238,60.3291,60.3291,3126.0
2016-09-16 13:15:00,70.02,70.02,69.98,70.02,2425.0,60.2946,60.2946,60.2602,60.2946,2425.0
2016-09-16 13:20:00,70.01,70.12,70.0,70.1,2526.0,60.286,60.3807,60.2774,60.3635,2526.0
2016-09-16 13:25:00,70.09,70.09,69.99,69.99,2000.0,60.3549,60.3549,60.2688,60.2688,2000.0
2016-09-16 13:30:00,70.0,70.04,69.97,69.98,2657.0,60.2774,60.3118,60.2516,60.2602,2657.0
2016-09-16 13:35:00,69.98,69.99,69.94,69.97,4045.0,60.2602,60.2688,60.2257,60.2516,4045.0
2016-09-16 13:40:00,69.95,69.96,69.85,69.85,2516.0,60.2343,60.243,60.1482,60.1482,2516.0
2016-09-16 13:45:00,69.85,69.89,69.78,69.89,3300.0,60.1482,60.1827,60.088,60.1827,3300.0
2016-09-16 13:50:00,69.91,69.93,69.88,69.89,1610.0,60.1999,60.2171,60.1741,60.1827,1610.0
2016-09-16 13:55:00,69.86,69.92,69.86,69.89,4012.0,60.1568,60.2085,60.1568,60.1827,4012.0
2016-09-16 14:00:00,69.91,69.91,69.81,69.83,2001.0,60.1999,60.1999,60.1138,60.131,2001.0
2016-09-16 14:05:00,69.84,69.93,69.84,69.93,2518.0,60.1396,60.2171,60.1396,60.2171,2518.0
2016-09-16 14:10:00,69.9,69.99,69.9,69.97,10965.0,60.1913,60.2688,60.1913,60.2516,10965.0
2016-09-16 14:15:00,69.96,69.99,69.95,69.97,4239.0,60.243,60.2688,60.2343,60.2516,4239.0
2016-09-16 14:20:00,69.97,69.99,69.95,69.95,2306.0,60.2516,60.2688,60.2343,60.2343,2306.0
2016-09-16 14:25:00,69.95,70.0,69.95,69.99,7650.0,60.2343,60.2774,60.2343,60.2688,7650.0
2016-09-16 14:30:00,70.0,70.07,70.0,70.03,2524.0,60.2774,60.3377,60.2774,60.3032,2524.0
2016-09-16 14:35:00,70.04,70.04,69.97,69.98,3157.0,60.3118,60.3118,60.2516,60.2602,3157.0
2016-09-16 14:40:00,69.98,70.03,69.97,70.03,3509.0,60.2602,60.3032,60.2516,60.3032,3509.0
2016-09-16 14:45:00,70.02,70.02,69.98,69.99,1720.0,60.2946,60.2946,60.2602,60.2688,1720.0
2016-09-16 14:50:00,69.99,70.0,69.98,69.99,2400.0,60.2688,60.2774,60.2602,60.2688,2400.0
2016-09-16 14:55:00,69.98,69.98,69.95,69.95,5834.0,60.2602,60.2602,60.2343,60.2343,5834.0
2016-09-16 15:00:00,69.96,69.99,69.95,69.97,5716.0,60.243,60.2688,60.2343,60.2516,5716.0
2016-09-16 15:05:00,69.98,69.99,69.96,69.96,2557.0,60.2602,60.2688,60.243,60.243,2557.0
2016-09-16 15:10:00,69.95,69.98,69.89,69.97,10048.0,60.2343,60.2602,60.1827,60.2516,10048.0
2016-09-16 15:15:00,69.98,69.99,69.94,69.94,2349.0,60.2602,60.2688,60.2257,60.2257,2349.0
2016-09-16 15:20:00,69.96,70.02,69.96,70.02,2102.0,60.243,60.2946,60.243,60.2946,2102.0
2016-09-16 15:25:00,70.02,70.07,70.01,70.05,12941.0,60.2946,60.3377,60.286,60.3205,12941.0
2016-09-16 15:30:00,70.06,70.23,70.05,70.2,5831.0,60.3291,60.4755,60.3205,60.4496,5831.0
2016-09-16 15:35:00,70.18,70.25,70.09,70.24,22845.0,60.4324,60.4927,60.3549,60.4841,22845.0
2016-09-16 15:40:00,70.24,70.25,70.14,70.19,8178.0,60.4841,60.4927,60.398,60.441,8178.0
2016-09-16 15:45:00,70.19,70.22,70.17,70.21,7458.0,60.441,60.4668,60.4238,60.4582,7458.0
2016-09-16 15:50:00,70.2,70.24,70.19,70.2,23279.0,60.4496,60.4841,60.441,60.4496,23279.0
2016-09-16 15:55:00,70.2,70.3,70.19,70.23,61542.0,60.4496,60.5357,60.441,60.4755,61542.0
2016-09-19 09:30:00,70.4,70.43,70.06,70.33,8965.0,60.6218,60.6477,60.3291,60.5616,8965.0
2016-09-19 09:35:00,70.42,70.49,70.34,70.43,18524.0,60.6391,60.6993,60.5702,60.6477,18524.0
2016-09-19 09:40:00,70.39,70.49,70.32,70.34,6500.0,60.6132,60.6993,60.553,60.5702,6500.0
2016-09-19 09:45:00,70.31,70.42,70.3,70.32,5847.0,60.5443,60.6391,60.5357,60.553,5847.0
2016-09-19 09:50:00,70.31,70.43,70.31,70.39,7830.0,60.5443,60.6477,60.5443,60.6132,7830.0
2016-09-19 09:55:00,70.39,70.43,70.21,70.25,77713.0,60.6132,60.6477,60.4582,60.4927,77713.0
2016-09-19 10:00:00,70.26,70.35,70.24,70.24,6800.0,60.5013,60.5788,60.4841,60.4841,6800.0
2016-09-19 10:05:00,70.22,70.23,70.15,70.19,6400.0,60.4668,60.4755,60.4066,60.441,6400.0
2016-09-19 10:10:00,70.17,70.18,70.07,70.12,4301.0,60.4238,60.4324,60.3377,60.3807,4301.0
2016-09-19 10:15:00,70.16,70.21,70.14,70.16,2700.0,60.4152,60.4582,60.398,60.4152,2700.0
2016-09-19 10:20:00,70.16,70.16,70.07,70.07,1100.0,60.4152,60.4152,60.3377,60.3377,1100.0
2016-09-19 10:25:00,70.07,70.2,69.97,70.16,7207.0,60.3377,60.4496,60.2516,60.4152,7207.0
2016-09-19 10:30:00,70.21,70.26,70.13,70.13,10549.0,60.4582,60.5013,60.3893,60.3893,10549.0
2016-09-19 10:35:00,70.16,70.2,70.1,70.14,3700.0,60.4152,60.4496,60.3635,60.398,3700.0
2016-09-19 10:40:00,70.14,70.2,70.11,70.19,5448.0,60.398,60.4496,60.3721,60.441,5448.0
2016-09-19 10:45:00,70.19,70.31,70.18,70.29,9845.0,60.441,60.5443,60.4324,60.5271,9845.0
2016-09-19 10:50:00,70.29,70.31,70.22,70.25,12976.0,60.5271,60.5443,60.4668,60.4927,12976.0
2016-09-19 10:55:00,70.25,70.35,70.25,70.35,3700.0,60.4927,60.5788,60.4927,60.5788,3700.0
2016-09-19 11:00:00,70.35,70.36,70.19,70.19,4887.0,60.5788,60.5874,60.441,60.441,4887.0
2016-09-19 11:05:00,70.18,70.23,70.18,70.2,3400.0,60.4324,60.4755,60.4324,60.4496,3400.0
2016-09-19 11:10:00,70.2,70.2,70.11,70.2,3231.0,60.4496,60.4496,60.3721,60.4496,3231.0
2016-09-19 11:15:00,70.2,70.21,70.15,70.17,2800.0,60.4496,60.4582,60.4066,60.4238,2800.0
2016-09-19 11:20:00,70.16,70.18,70.12,70.15,2056.0,60.4152,60.4324,60.3807,60.4066,2056.0
2016-09-19 11:25:00,70.16,70.21,70.15,70.18,3082.0,60.4152,60.4582,60.4066,60.4324,3082.0
2016-09-19 11:30:00,70.19,70.2,70.15,70.2,3300.0,60.441,60.4496,60.4066,60.4496,3300.0
2016-09-19 11:35:00,70.19,70.23,70.18,70.23,3600.0,60.441,60.4755,60.4324,60.4755,3600.0
2016-09-19 11:40:00,70.23,70.25,70.15,70.17,3668.0,60.4755,60.4927,60.4066,60.4238,3668.0
2016-09-19 11:45:00,70.17,70.2,70.16,70.19,4564.0,60.4238,60.4496,60.4152,60.441,4564.0
2016-09-19 11:50:00,70.2,70.23,70.19,70.19,3400.0,60.4496,60.4755,60.441,60.441,3400.0
2016-09-19 11:55:00,70.18,70.21,70.17,70.18,2000.0,60.4324,60.4582,60.4238,60.4324,2000.0
2016-09-19 12:00:00,70.19,70.2,70.18,70.18,2300.0,60.441,60.4496,60.4324,60.4324,2300.0
2016-09-19 12:05:00,70.17,70.19,70.16,70.16,2000.0,60.4238,60.441,60.4152,60.4152,2000.0
2016-09-19 12:10:00,70.16,70.17,69.95,69.97,5200.0,60.4152,60.4238,60.2343,60.2516,5200.0
2016-09-19 12:15:00,69.97,69.97,69.81,69.84,9959.0,60.2516,60.2516,60.1138,60.1396,9959.0
2016-09-19 12:20:00,69.85,69.85,69.58,69.61,55533.0,60.1482,60.1482,59.9157,59.9416,55533.0
2016-09-19 12:25:00,69.62,69.62,69.4,69.54,111806.0,59.9502,59.9502,59.7607,59.8813,111806.0
2016-09-19 12:30:00,69.55,69.62,69.54,69.58,7900.0,59.8899,59.9502,59.8813,59.9157,7900.0
2016-09-19 12:35:00,69.6,69.62,69.55,69.62,29459.0,59.933,59.9502,59.8899,59.9502,29459.0
2016-09-19 12:40:00,69.62,69.7,69.62,69.7,2800.0,59.9502,60.0191,59.9502,60.0191,2800.0
2016-09-19 12:45:00,69.71,69.82,69.71,69.81,3393.0,60.0277,60.1224,60.0277,60.1138,3393.0
2016-09-19 12:50:00,69.8,69.82,69.69,69.82,13902.0,60.1052,60.1224,60.0105,60.1224,13902.0
2016-09-19 12:55:00,69.82,69.91,69.82,69.84,6900.0,60.1224,60.1999,60.1224,60.1396,6900.0
2016-09-19 13:00:00,69.84,69.84,69.73,69.79,9610.0,60.1396,60.1396,60.0449,60.0966,9610.0
2016-09-19 13:05:00,69.78,69.85,69.78,69.82,3350.0,60.088,60.1482,60.088,60.1224,3350.0
2016-09-19 13:10:00,69.83,69.95,69.83,69.94,9200.0,60.131,60.2343,60.131,60.2257,9200.0
2016-09-19 13:15:00,69.93,70.05,69.93,70.02,5400.0,60.2171,60.3205,60.2171,60.2946,5400.0
2016-09-19 13:20:00,70.04,70.04,69.91,69.93,4713.0,60.3118,60.3118,60.1999,60.2171,4713.0
2016-09-19 13:25:00,69.93,69.96,69.88,69.89,4500.0,60.2171,60.243,60.1741,60.1827,4500.0
2016-09-19 13:30:00,69.89,69.89,69.75,69.75,5000.0,60.1827,60.1827,60.0621,60.0621,5000.0
2016-09-19 13:35:00,69.73,69.73,69.65,69.65,5615.0,60.0449,60.0449,59.976,59.976,5615.0
2016-09-19 13:40:00,69.66,69.74,69.66,69.73,4700.0,59.9846,60.0535,59.9846,60.0449,4700.0
2016-09-19 13:45:00,69.73,69.75,69.7,69.75,2800.0,60.0449,60.0621,60.0191,60.0621,2800.0
2016-09-19 13:50:00,69.74,69.8,69.73,69.79,5000.0,60.0535,60.1052,60.0449,60.0966,5000.0
2016-09-19 13:55:00,69.81,69.83,69.76,69.83,4700.0,60.1138,60.131,60.0707,60.131,4700.0
2016-09-19 14:00:00,69.83,69.91,69.8,69.89,3700.0,60.131,60.1999,60.1052,60.1827,3700.0
2016-09-19 14:05:00,69.89,69.94,69.87,69.92,4200.0,60.1827,60.2257,60.1655,60.2085,4200.0
2016-09-19 14:10:00,69.93,69.96,69.89,69.91,6000.0,60.2171,60.243,60.1827,60.1999,6000.0
2016-09-19 14:15:00,69.91,69.93,69.89,69.9,3200.0,60.1999,60.2171,60.1827,60.1913,3200.0
2016-09-19 14:20:00,69.89,69.89,69.82,69.83,15893.0,60.1827,60.1827,60.1224,60.131,15893.0
2016-09-19 14:25:00,69.82,69.83,69.73,69.76,8589.0,60.1224,60.131,60.0449,60.0707,8589.0
2016-09-19 14:30:00,69.78,69.84,69.78,69.83,3200.0,60.088,60.1396,60.088,60.131,3200.0
2016-09-19 14:35:00,69.83,69.89,69.83,69.88,5894.0,60.131,60.1827,60.131,60.1741,5894.0
2016-09-19 14:40:00,69.87,69.88,69.86,69.86,2664.0,60.1655,60.1741,60.1568,60.1568,2664.0
2016-09-19 14:45:00,69.87,69.92,69.87,69.88,5600.0,60.1655,60.2085,60.1655,60.1741,5600.0
2016-09-19 14:50:00,69.89,69.9,69.86,69.89,5200.0,60.1827,60.1913,60.1568,60.1827,5200.0
2016-09-19 14:55:00,69.89,69.89,69.81,69.84,4524.0,60.1827,60.1827,60.1138,60.1396,4524.0
2016-09-19 15:00:00,69.84,69.84,69.78,69.8,4400.0,60.1396,60.1396,60.088,60.1052,4400.0
2016-09-19 15:05:00,69.8,69.8,69.75,69.76,8421.0,60.1052,60.1052,60.0621,60.0707,8421.0
2016-09-19 15:10:00,69.77,69.84,69.72,69.84,77947.0,60.0793,60.1396,60.0363,60.1396,77947.0
2016-09-19 15:15:00,69.84,69.85,69.76,69.85,28512.0,60.1396,60.1482,60.0707,60.1482,28512.0
2016-09-19 15:20:00,69.84,69.95,69.83,69.95,6003.0,60.1396,60.2343,60.131,60.2343,6003.0
2016-09-19 15:25:00,69.95,70.05,69.91,69.91,23526.0,60.2343,60.3205,60.1999,60.1999,23526.0
2016-09-19 15:30:00,69.91,69.95,69.83,69.92,10594.0,60.1999,60.2343,60.131,60.2085,10594.0
2016-09-19 15:35:00,69.92,69.94,69.87,69.91,8890.0,60.2085,60.2257,60.1655,60.1999,8890.0
2016-09-19 15:40:00,69.9,69.91,69.82,69.87,19207.0,60.1913,60.1999,60.1224,60.1655,19207.0
2016-09-19 15:45:00,69.87,69.88,69.8,69.85,10031.0,60.1655,60.1741,60.1052,60.1482,10031.0
2016-09-19 15:50:00,69.85,69.86,69.77,69.79,16275.0,60.1482,60.1568,60.0793,60.0966,16275.0
2016-09-19 15:55:00,69.8,69.83,69.69,69.69,33300.0,60.1052,60.131,60.0105,60.0105,33300.0
2016-09-20 09:30:00,70.03,70.1,69.99,70.1,5867.0,60.3032,60.3635,60.2688,60.3635,5867.0
2016-09-20 09:35:00,69.99,70.02,69.96,69.96,1460.0,60.2688,60.2946,60.243,60.243,1460.0
2016-09-20 09:40:00,69.88,69.96,69.79,69.87,1400.0,60.1741,60.243,60.0966,60.1655,1400.0
2016-09-20 09:45:00,69.94,69.95,69.76,69.91,1400.0,60.2257,60.2343,60.0707,60.1999,1400.0
2016-09-20 09:50:00,69.89,70.07,69.88,70.07,2011.0,60.1827,60.3377,60.1741,60.3377,2011.0
2016-09-20 09:55:00,70.03,70.1,69.97,70.1,12655.0,60.3032,60.3635,60.2516,60.3635,12655.0
2016-09-20 10:00:00,70.1,70.1,70.01,70.01,15998.0,60.3635,60.3635,60.286,60.286,15998.0
2016-09-20 10:05:00,70.0,70.03,69.87,69.89,13600.0,60.2774,60.3032,60.1655,60.1827,13600.0
2016-09-20 10:10:00,69.91,69.91,69.78,69.78,3100.0,60.1999,60.1999,60.088,60.088,3100.0
2016-09-20 10:15:00,69.74,69.78,69.71,69.77,4600.0,60.0535,60.088,60.0277,60.0793,4600.0
2016-09-20 10:20:00,69.8,69.88,69.75,69.86,10872.0,60.1052,60.1741,60.0621,60.1568,10872.0
2016-09-20 10:25:00,69.87,69.88,69.76,69.79,6594.0,60.1655,60.1741,60.0707,60.0966,6594.0
2016-09-20 10:30:00,69.79,69.85,69.72,69.72,6717.0,60.0966,60.1482,60.0363,60.0363,6717.0
2016-09-20 10:35:00,69.73,69.74,69.7,69.7,7958.0,60.0449,60.0535,60.0191,60.0191,7958.0
2016-09-20 10:40:00,69.7,69.75,69.65,69.66,61097.0,60.0191,60.0621,59.976,59.9846,61097.0
2016-09-20 10:45:00,69.7,69.7,69.62,69.65,51210.0,60.0191,60.0191,59.9502,59.976,51210.0
2016-09-20 10:50:00,69.67,69.7,69.65,69.68,4264.0,59.9932,60.0191,59.976,60.0018,4264.0
2016-09-20 10:55:00,69.69,69.71,69.68,69.69,10100.0,60.0105,60.0277,60.0018,60.0105,10100.0
2016-09-20 11:00:00,69.69,69.72,69.66,69.71,2600.0,60.0105,60.0363,59.9846,60.0277,2600.0
2016-09-20 11:05:00,69.7,69.74,69.7,69.71,4800.0,60.0191,60.0535,60.0191,60.0277,4800.0
2016-09-20 11:10:00,69.73,69.74,69.67,69.69,3200.0,60.0449,60.0535,59.9932,60.0105,3200.0
2016-09-20 11:15:00,69.71,69.73,69.64,69.71,1900.0,60.0277,60.0449,59.9674,60.0277,1900.0
2016-09-20 11:20:00,69.72,69.73,69.67,69.67,4914.0,60.0363,60.0449,59.9932,59.9932,4914.0
2016-09-20 11:25:00,69.66,69.67,69.6,69.6,1600.0,59.9846,59.9932,59.933,59.933,1600.0
2016-09-20 11:30:00,69.63,69.67,69.56,69.56,4849.0,59.9588,59.9932,59.8985,59.8985,4849.0
2016-09-20 11:35:00,69.55,69.58,69.52,69.52,1200.0,59.8899,59.9157,59.8641,59.8641,1200.0
2016-09-20 11:40:00,69.57,69.57,69.55,69.56,600.0,59.9071,59.9071,59.8899,59.8985,600.0
2016-09-20 11:45:00,69.56,69.57,69.55,69.55,6340.0,59.8985,59.9071,59.8899,59.8899,6340.0
2016-09-20 11:50:00,69.56,69.6,69.56,69.58,1749.0,59.8985,59.933,59.8985,59.9157,1749.0
2016-09-20 11:55:00,69.58,69.6,69.38,69.38,22983.0,59.9157,59.933,59.7435,59.7435,22983.0
2016-09-20 12:00:00,69.38,69.38,69.27,69.29,32627.0,59.7435,59.7435,59.6488,59.666,32627.0
2016-09-20 12:05:00,69.3,69.36,69.3,69.36,1000.0,59.6746,59.7263,59.6746,59.7263,1000.0
2016-09-20 12:10:00,69.39,69.46,69.35,69.37,2000.0,59.7521,59.8124,59.7177,59.7349,2000.0
2016-09-20 12:15:00,69.36,69.39,69.35,69.35,1900.0,59.7263,59.7521,59.7177,59.7177,1900.0
2016-09-20 12:20:00,69.35,69.37,69.33,69.33,1200.0,59.7177,59.7349,59.7005,59.7005,1200.0
2016-09-20 12:25:00,69.34,69.41,69.34,69.4,2118.0,59.7091,59.7693,59.7091,59.7607,2118.0
2016-09-20 12:30:00,69.39,69.41,69.33,69.33,1700.0,59.7521,59.7693,59.7005,59.7005,1700.0
2016-09-20 12:35:00,69.32,69.38,69.3,69.38,2320.0,59.6918,59.7435,59.6746,59.7435,2320.0
2016-09-20 12:40:00,69.37,69.37,69.3,69.31,2500.0,59.7349,59.7349,59.6746,59.6832,2500.0
2016-09-20 12:45:00,69.32,69.39,69.27,69.36,15368.0,59.6918,59.7521,59.6488,59.7263,15368.0
2016-09-20 12:50:00,69.36,69.44,69.36,69.41,8637.0,59.7263,59.7952,59.7263,59.7693,8637.0
2016-09-20 12:55:00,69.38,69.4,69.25,69.28,5622.0,59.7435,59.7607,59.6316,59.6574,5622.0
2016-09-20 13:00:00,69.28,69.34,69.26,69.32,5054.0,59.6574,59.7091,59.6402,59.6918,5054.0
2016-09-20 13:05:00,69.32,69.37,69.32,69.36,700.0,59.6918,59.7349,59.6918,59.7263,700.0
2016-09-20 13:10:00,69.34,69.36,69.34,69.35,1440.0,59.7091,59.7263,59.7091,59.7177,1440.0
2016-09-20 13:15:00,69.37,69.42,69.37,69.4,1200.0,59.7349,59.778,59.7349,59.7607,1200.0
2016-09-20 13:20:00,69.4,69.4,69.33,69.34,1300.0,59.7607,59.7607,59.7005,59.7091,1300.0
2016-09-20 13:25:00,69.34,69.34,69.32,69.33,1245.0,59.7091,59.7091,59.6918,59.7005,1245.0
2016-09-20 13:30:00,69.33,69.35,69.29,69.31,4927.0,59.7005,59.7177,59.666,59.6832,4927.0
2016-09-20 13:35:00,69.31,69.37,69.28,69.36,6837.0,59.6832,59.7349,59.6574,59.7263,6837.0
2016-09-20 13:40:00,69.35,69.36,69.32,69.32,1493.0,59.7177,59.7263,59.6918,59.6918,1493.0
2016-09-20 13:45:00,69.31,69.34,69.3,69.34,2699.0,59.6832,59.7091,59.6746,59.7091,2699.0
2016-09-20 13:50:00,69.34,69.37,69.34,69.36,2200.0,59.7091,59.7349,59.7091,59.7263,2200.0
2016-09-20 13:55:00,69.37,69.39,69.37,69.37,3049.0,59.7349,59.7521,59.7349,59.7349,3049.0
2016-09-20 14:00:00,69.36,69.4,69.36,69.4,1500.0,59.7263,59.7607,59.7263,59.7607,1500.0
2016-09-20 14:05:00,69.41,69.44,69.41,69.42,1300.0,59.7693,59.7952,59.7693,59.778,1300.0
2016-09-20 14:10:00,69.43,69.44,69.39,69.4,1900.0,59.7866,59.7952,59.7521,59.7607,1900.0
2016-09-20 14:15:00,69.42,69.43,69.33,69.38,36272.0,59.778,59.7866,59.7005,59.7435,36272.0
2016-09-20 14:20:00,69.39,69.48,69.39,69.46,4590.0,59.7521,59.8296,59.7521,59.8124,4590.0
2016-09-20 14:25:00,69.46,69.48,69.41,69.47,3219.0,59.8124,59.8296,59.7693,59.821,3219.0
2016-09-20 14:30:00,69.46,69.5,69.45,69.5,4177.0,59.8124,59.8468,59.8038,59.8468,4177.0
2016-09-20 14:35:00,69.48,69.5,69.45,69.5,5678.0,59.8296,59.8468,59.8038,59.8468,5678.0
2016-09-20 14:40:00,69.49,69.54,69.49,69.51,1500.0,59.8382,59.8813,59.8382,59.8555,1500.0
2016-09-20 14:45:00,69.46,69.5,69.45,69.5,1401.0,59.8124,59.8468,59.8038,59.8468,1401.0
2016-09-20 14:50:00,69.49,69.5,69.45,69.45,4657.0,59.8382,59.8468,59.8038,59.8038,4657.0
2016-09-20 14:55:00,69.44,69.44,69.4,69.41,3206.0,59.7952,59.7952,59.7607,59.7693,3206.0
2016-09-20 15:00:00,69.41,69.42,69.36,69.42,2744.0,59.7693,59.778,59.7263,59.778,2744.0
2016-09-20 15:05:00,69.42,69.43,69.4,69.43,5736.0,59.778,59.7866,59.7607,59.7866,5736.0
2016-09-20 15:10:00,69.43,69.49,69.43,69.49,1200.0,59.7866,59.8382,59.7866,59.8382,1200.0
2016-09-20 15:15:00,69.49,69.49,69.41,69.48,4373.0,59.8382,59.8382,59.7693,59.8296,4373.0
2016-09-20 15:20:00,69.48,69.48,69.42,69.47,3414.0,59.8296,59.8296,59.778,59.821,3414.0
2016-09-20 15:25:00,69.47,69.52,69.47,69.5,3681.0,59.821,59.8641,59.821,59.8468,3681.0
2016-09-20 15:30:00,69.49,69.5,69.41,69.49,15672.0,59.8382,59.8468,59.7693,59.8382,15672.0
2016-09-20 15:35:00,69.48,69.54,69.46,69.49,11348.0,59.8296,59.8813,59.8124,59.8382,11348.0
2016-09-20 15:40:00,69.49,69.49,69.41,69.41,22137.0,59.8382,59.8382,59.7693,59.7693,22137.0
2016-09-20 15:45:00,69.4,69.42,69.34,69.34,17112.0,59.7607,59.778,59.7091,59.7091,17112.0
2016-09-20 15:50:00,69.34,69.34,69.21,69.22,28124.0,59.7091,59.7091,59.5971,59.6057,28124.0
2016-09-20 15:55:00,69.22,69.24,69.18,69.18,70399.0,59.6057,59.623,59.5713,59.5713,70399.0
2016-09-21 09:30:00,69.16,69.56,69.15,69.41,6529.0,59.5541,59.8985,59.5455,59.7693,6529.0
2016-09-21 09:35:00,69.52,69.81,69.42,69.66,2460.0,59.8641,60.1138,59.778,59.9846,2460.0
2016-09-21 09:40:00,69.65,69.7,69.56,69.67,3700.0,59.976,60.0191,59.8985,59.9932,3700.0
2016-09-21 09:45:00,69.66,69.76,69.32,69.69,17600.0,59.9846,60.0707,59.6918,60.0105,17600.0
2016-09-21 09:50:00,69.76,69.87,69.7,69.8,32138.0,60.0707,60.1655,60.0191,60.1052,32138.0
2016-09-21 09:55:00,69.83,69.88,69.7,69.83,9403.0,60.131,60.1741,60.0191,60.131,9403.0
2016-09-21 10:00:00,69.85,69.88,69.79,69.79,13521.0,60.1482,60.1741,60.0966,60.0966,13521.0
2016-09-21 10:05:00,69.83,69.88,69.72,69.72,45840.0,60.131,60.1741,60.0363,60.0363,45840.0
2016-09-21 10:10:00,69.72,69.8,69.69,69.79,11496.0,60.0363,60.1052,60.0105,60.0966,11496.0
2016-09-21 10:15:00,69.79,69.94,69.79,69.9,17183.0,60.0966,60.2257,60.0966,60.1913,17183.0
2016-09-21 10:20:00,69.91,69.99,69.9,69.99,17479.0,60.1999,60.2688,60.1913,60.2688,17479.0
2016-09-21 10:25:00,69.99,70.07,69.96,69.97,62283.0,60.2688,60.3377,60.243,60.2516,62283.0
2016-09-21 10:30:00,70.01,70.04,69.94,69.99,46568.0,60.286,60.3118,60.2257,60.2688,46568.0
2016-09-21 10:35:00,70.0,70.11,69.99,70.11,22998.0,60.2774,60.3721,60.2688,60.3721,22998.0
2016-09-21 10:40:00,70.11,70.21,70.05,70.2,16365.0,60.3721,60.4582,60.3205,60.4496,16365.0
2016-09-21 10:45:00,70.19,70.21,69.98,69.98,21672.0,60.441,60.4582,60.2602,60.2602,21672.0
2016-09-21 10:50:00,69.98,70.02,69.92,69.99,16606.0,60.2602,60.2946,60.2085,60.2688,16606.0
2016-09-21 10:55:00,69.98,70.0,69.82,69.84,16993.0,60.2602,60.2774,60.1224,60.1396,16993.0
2016-09-21 11:00:00,69.86,70.01,69.86,70.01,4470.0,60.1568,60.286,60.1568,60.286,4470.0
2016-09-21 11:05:00,70.02,70.04,69.92,69.93,12973.0,60.2946,60.3118,60.2085,60.2171,12973.0
2016-09-21 11:10:00,69.94,70.0,69.94,69.98,6750.0,60.2257,60.2774,60.2257,60.2602,6750.0
2016-09-21 11:15:00,69.98,70.03,69.97,70.02,6600.0,60.2602,60.3032,60.2516,60.2946,6600.0
2016-09-21 11:20:00,70.04,70.06,70.01,70.01,7900.0,60.3118,60.3291,60.286,60.286,7900.0
2016-09-21 11:25:00,70.02,70.06,70.02,70.04,6091.0,60.2946,60.3291,60.2946,60.3118,6091.0
2016-09-21 11:30:00,70.05,70.07,69.95,69.95,6800.0,60.3205,60.3377,60.2343,60.2343,6800.0
2016-09-21 11:35:00,69.96,70.03,69.96,70.0,5900.0,60.243,60.3032,60.243,60.2774,5900.0
2016-09-21 11:40:00,70.0,70.02,69.91,69.91,6200.0,60.2774,60.2946,60.1999,60.1999,6200.0
2016-09-21 11:45:00,69.89,69.99,69.88,69.98,2300.0,60.1827,60.2688,60.1741,60.2602,2300.0
2016-09-21 11:50:00,70.0,70.01,69.92,69.92,5100.0,60.2774,60.286,60.2085,60.2085,5100.0
2016-09-21 11:55:00,69.93,70.0,69.92,69.94,27400.0,60.2171,60.2774,60.2085,60.2257,27400.0
2016-09-21 12:00:00,69.93,69.93,69.8,69.8,28006.0,60.2171,60.2171,60.1052,60.1052,28006.0
2016-09-21 12:05:00,69.85,69.95,69.85,69.94,4300.0,60.1482,60.2343,60.1482,60.2257,4300.0
2016-09-21 12:10:00,69.94,69.95,69.87,69.88,5563.0,60.2257,60.2343,60.1655,60.1741,5563.0
2016-09-21 12:15:00,69.9,69.9,69.74,69.74,3400.0,60.1913,60.1913,60.0535,60.0535,3400.0
2016-09-21 12:20:00,69.75,69.76,69.71,69.73,6141.0,60.0621,60.0707,60.0277,60.0449,6141.0
2016-09-21 12:25:00,69.73,69.73,69.65,69.68,5200.0,60.0449,60.0449,59.976,60.0018,5200.0
2016-09-21 12:30:00,69.65,69.72,69.65,69.66,12358.0,59.976,60.0363,59.976,59.9846,12358.0
2016-09-21 12:35:00,69.66,69.72,69.65,69.72,4257.0,59.9846,60.0363,59.976,60.0363,4257.0
2016-09-21 12:40:00,69.71,69.72,69.67,69.69,12014.0,60.0277,60.0363,59.9932,60.0105,12014.0
2016-09-21 12:45:00,69.7,69.75,69.69,69.74,4500.0,60.0191,60.0621,60.0105,60.0535,4500.0
2016-09-21 12:50:00,69.75,69.8,69.73,69.79,12020.0,60.0621,60.1052,60.0449,60.0966,12020.0
2016-09-21 12:55:00,69.79,69.8,69.74,69.77,17816.0,60.0966,60.1052,60.0535,60.0793,17816.0
2016-09-21 13:00:00,69.77,69.8,69.74,69.74,25405.0,60.0793,60.1052,60.0535,60.0535,25405.0
2016-09-21 13:05:00,69.72,69.74,69.71,69.72,2100.0,60.0363,60.0535,60.0277,60.0363,2100.0
2016-09-21 13:10:00,69.74,69.79,69.73,69.79,4700.0,60.0535,60.0966,60.0449,60.0966,4700.0
2016-09-21 13:15:00,69.78,69.78,69.6,69.64,5706.0,60.088,60.088,59.933,59.9674,5706.0
2016-09-21 13:20:00,69.64,69.65,69.63,69.64,2400.0,59.9674,59.976,59.9588,59.9674,2400.0
2016-09-21 13:25:00,69.67,69.67,69.56,69.59,6350.0,59.9932,59.9932,59.8985,59.9243,6350.0
2016-09-21 13:30:00,69.57,69.66,69.57,69.65,2400.0,59.9071,59.9846,59.9071,59.976,2400.0
2016-09-21 13:35:00,69.67,69.68,69.59,69.59,7075.0,59.9932,60.0018,59.9243,59.9243,7075.0
2016-09-21 13:40:00,69.59,69.6,69.51,69.52,6236.0,59.9243,59.933,59.8555,59.8641,6236.0
2016-09-21 13:45:00,69.5,69.51,69.35,69.41,16769.0,59.8468,59.8555,59.7177,59.7693,16769.0
2016-09-21 13:50:00,69.37,69.38,69.18,69.25,61300.0,59.7349,59.7435,59.5713,59.6316,61300.0
2016-09-21 13:55:00,69.22,69.37,69.11,69.37,17344.0,59.6057,59.7349,59.511,59.7349,17344.0
2016-09-21 14:00:00,69.45,69.55,69.11,69.5,11642.0,59.8038,59.8899,59.511,59.8468,11642.0
2016-09-21 14:05:00,69.58,69.76,69.58,69.69,5359.0,59.9157,60.0707,59.9157,60.0105,5359.0
2016-09-21 14:10:00,69.69,69.77,69.54,69.62,14734.0,60.0105,60.0793,59.8813,59.9502,14734.0
2016-09-21 14:15:00,69.65,69.72,69.56,69.61,10445.0,59.976,60.0363,59.8985,59.9416,10445.0
2016-09-21 14:20:00,69.61,69.63,69.59,69.59,1700.0,59.9416,59.9588,59.9243,59.9243,1700.0
2016-09-21 14:25:00,69.53,69.53,69.37,69.42,13345.0,59.8727,59.8727,59.7349,59.778,13345.0
2016-09-21 14:30:00,69.41,69.49,69.41,69.48,5080.0,59.7693,59.8382,59.7693,59.8296,5080.0
2016-09-21 14:35:00,69.53,69.6,69.46,69.59,47645.0,59.8727,59.933,59.8124,59.9243,47645.0
2016-09-21 14:40:00,69.56,69.71,69.55,69.68,4500.0,59.8985,60.0277,59.8899,60.0018,4500.0
2016-09-21 14:45:00,69.74,69.74,69.58,69.6,5500.0,60.0535,60.0535,59.9157,59.933,5500.0
2016-09-21 14:50:00,69.63,69.66,69.58,69.6,4874.0,59.9588,59.9846,59.9157,59.933,4874.0
2016-09-21 14:55:00,69.65,69.77,69.61,69.68,10360.0,59.976,60.0793,59.9416,60.0018,10360.0
2016-09-21 15:00:00,69.68,69.77,69.63,69.76,6703.0,60.0018,60.0793,59.9588,60.0707,6703.0
2016-09-21 15:05:00,69.77,69.8,69.67,69.72,10500.0,60.0793,60.1052,59.9932,60.0363,10500.0
2016-09-21 15:10:00,69.73,69.82,69.73,69.81,12732.0,60.0449,60.1224,60.0449,60.1138,12732.0
2016-09-21 15:15:00,69.82,69.86,69.73,69.75,13521.0,60.1224,60.1568,60.0449,60.0621,13521.0
2016-09-21 15:20:00,69.75,69.87,69.75,69.84,16300.0,60.0621,60.1655,60.0621,60.1396,16300.0
2016-09-21 15:25:00,69.82,69.89,69.81,69.82,8630.0,60.1224,60.1827,60.1138,60.1224,8630.0
2016-09-21 15:30:00,69.84,69.9,69.82,69.88,23347.0,60.1396,60.1913,60.1224,60.1741,23347.0
2016-09-21 15:35:00,69.87,69.91,69.83,69.85,12466.0,60.1655,60.1999,60.131,60.1482,12466.0
2016-09-21 15:40:00,69.86,69.9,69.83,69.87,14696.0,60.1568,60.1913,60.131,60.1655,14696.0
2016-09-21 15:45:00,69.89,69.91,69.86,69.87,16932.0,60.1827,60.1999,60.1568,60.1655,16932.0
2016-09-21 15:50:00,69.88,69.91,69.81,69.81,35412.0,60.1741,60.1999,60.1138,60.1138,35412.0
2016-09-21 15:55:00,69.82,69.85,69.76,69.79,58867.0,60.1224,60.1482,60.0707,60.0966,58867.0
2016-09-22 09:30:00,70.31,70.31,69.79,70.05,19520.0,60.5443,60.5443,60.0966,60.3205,19520.0
2016-09-22 09:35:00,70.05,70.19,69.96,70.03,19562.0,60.3205,60.441,60.243,60.3032,19562.0
2016-09-22 09:40:00,70.04,70.04,69.72,69.81,47255.0,60.3118,60.3118,60.0363,60.1138,47255.0
2016-09-22 09:45:00,69.8,69.94,69.63,69.87,20524.0,60.1052,60.2257,59.9588,60.1655,20524.0
2016-09-22 09:50:00,69.8,69.93,69.66,69.77,37870.0,60.1052,60.2171,59.9846,60.0793,37870.0
2016-09-22 09:55:00,69.76,69.87,69.72,69.87,23367.0,60.0707,60.1655,60.0363,60.1655,23367.0
2016-09-22 10:00:00,69.87,69.93,69.75,69.77,30180.0,60.1655,60.2171,60.0621,60.0793,30180.0
2016-09-22 10:05:00,69.77,69.85,69.69,69.69,33830.0,60.0793,60.1482,60.0105,60.0105,33830.0
2016-09-22 10:10:00,69.7,69.71,69.55,69.56,19250.0,60.0191,60.0277,59.8899,59.8985,19250.0
2016-09-22 10:15:00,69.56,69.56,69.45,69.47,9076.0,59.8985,59.8985,59.8038,59.821,9076.0
2016-09-22 10:20:00,69.46,69.46,69.35,69.41,13283.0,59.8124,59.8124,59.7177,59.7693,13283.0
2016-09-22 10:25:00,69.44,69.58,69.44,69.55,19887.0,59.7952,59.9157,59.7952,59.8899,19887.0
2016-09-22 10:30:00,69.64,69.64,69.51,69.53,18941.0,59.9674,59.9674,59.8555,59.8727,18941.0
2016-09-22 10:35:00,69.53,69.53,69.43,69.49,9229.0,59.8727,59.8727,59.7866,59.8382,9229.0
2016-09-22 10:40:00,69.52,69.56,69.44,69.51,8300.0,59.8641,59.8985,59.7952,59.8555,8300.0
2016-09-22 10:45:00,69.54,69.59,69.49,69.53,5350.0,59.8813,59.9243,59.8382,59.8727,5350.0
2016-09-22 10:50:00,69.52,69.56,69.47,69.53,3956.0,59.8641,59.8985,59.821,59.8727,3956.0
2016-09-22 10:55:00,69.55,69.64,69.54,69.63,6567.0,59.8899,59.9674,59.8813,59.9588,6567.0
2016-09-22 11:00:00,69.63,69.76,69.62,69.75,19849.0,59.9588,60.0707,59.9502,60.0621,19849.0
2016-09-22 11:05:00,69.78,69.81,69.66,69.68,8700.0,60.088,60.1138,59.9846,60.0018,8700.0
2016-09-22 11:10:00,69.69,69.72,69.59,69.66,52339.0,60.0105,60.0363,59.9243,59.9846,52339.0
2016-09-22 11:15:00,69.65,69.81,69.59,69.69,53275.0,59.976,60.1138,59.9243,60.0105,53275.0
2016-09-22 11:20:00,69.68,69.82,69.57,69.59,29708.0,60.0018,60.1224,59.9071,59.9243,29708.0
2016-09-22 11:25:00,69.59,69.69,69.53,69.67,5952.0,59.9243,60.0105,59.8727,59.9932,5952.0
2016-09-22 11:30:00,69.66,69.76,69.66,69.75,2430.0,59.9846,60.0707,59.9846,60.0621,2430.0
2016-09-22 11:35:00,69.76,69.77,69.68,69.69,6800.0,60.0707,60.0793,60.0018,60.0105,6800.0
2016-09-22 11:40:00,69.72,69.79,69.71,69.78,6700.0,60.0363,60.0966,60.0277,60.088,6700.0
2016-09-22 11:45:00,69.78,69.79,69.63,69.68,6086.0,60.088,60.0966,59.9588,60.0018,6086.0
2016-09-22 11:50:00,69.66,69.66,69.6,69.65,3100.0,59.9846,59.9846,59.933,59.976,3100.0
2016-09-22 11:55:00,69.69,69.7,69.61,69.7,6640.0,60.0105,60.0191,59.9416,60.0191,6640.0
2016-09-22 12:00:00,69.71,69.77,69.7,69.76,2500.0,60.0277,60.0793,60.0191,60.0707,2500.0
2016-09-22 12:05:00,69.76,69.78,69.7,69.7,55351.0,60.0707,60.088,60.0191,60.0191,55351.0
2016-09-22 12:10:00,69.7,69.75,69.65,69.71,10660.0,60.0191,60.0621,59.976,60.0277,10660.0
2016-09-22 12:15:00,69.71,69.79,69.69,69.69,7827.0,60.0277,60.0966,60.0105,60.0105,7827.0
2016-09-22 12:20:00,69.7,69.72,69.67,69.71,4000.0,60.0191,60.0363,59.9932,60.0277,4000.0
2016-09-22 12:25:00,69.7,69.76,69.65,69.65,7402.0,60.0191,60.0707,59.976,59.976,7402.0
2016-09-22 12:30:00,69.66,69.67,69.57,69.62,12120.0,59.9846,59.9932,59.9071,59.9502,12120.0
2016-09-22 12:35:00,69.63,69.63,69.49,69.5,27000.0,59.9588,59.9588,59.8382,59.8468,27000.0
2016-09-22 12:40:00,69.49,69.49,69.39,69.45,8046.0,59.8382,59.8382,59.7521,59.8038,8046.0
2016-09-22 12:45:00,69.5,69.52,69.48,69.51,3999.0,59.8468,59.8641,59.8296,59.8555,3999.0
2016-09-22 12:50:00,69.52,69.59,69.52,69.57,3700.0,59.8641,59.9243,59.8641,59.9071,3700.0
2016-09-22 12:55:00,69.58,69.61,69.57,69.58,4580.0,59.9157,59.9416,59.9071,59.9157,4580.0
2016-09-22 13:00:00,69.58,69.64,69.58,69.62,4749.0,59.9157,59.9674,59.9157,59.9502,4749.0
2016-09-22 13:05:00,69.63,69.65,69.61,69.65,5100.0,59.9588,59.976,59.9416,59.976,5100.0
2016-09-22 13:10:00,69.65,69.69,69.63,69.69,8485.0,59.976,60.0105,59.9588,60.0105,8485.0
2016-09-22 13:15:00,69.69,69.69,69.61,69.61,5600.0,60.0105,60.0105,59.9416,59.9416,5600.0
2016-09-22 13:20:00,69.61,69.65,69.61,69.61,3221.0,59.9416,59.976,59.9416,59.9416,3221.0
2016-09-22 13:25:00,69.62,69.63,69.58,69.59,4172.0,59.9502,59.9588,59.9157,59.9243,4172.0
2016-09-22 13:30:00,69.57,69.6,69.55,69.59,4976.0,59.9071,59.933,59.8899,59.9243,4976.0
2016-09-22 13:35:00,69.61,69.62,69.55,69.57,7858.0,59.9416,59.9502,59.8899,59.9071,7858.0
2016-09-22 13:40:00,69.57,69.58,69.4,69.42,12990.0,59.9071,59.9157,59.7607,59.778,12990.0
2016-09-22 13:45:00,69.42,69.49,69.42,69.47,2815.0,59.778,59.8382,59.778,59.821,2815.0
2016-09-22 13:50:00,69.46,69.57,69.44,69.56,4738.0,59.8124,59.9071,59.7952,59.8985,4738.0
2016-09-22 13:55:00,69.55,69.57,69.53,69.54,23966.0,59.8899,59.9071,59.8727,59.8813,23966.0
2016-09-22 14:00:00,69.53,69.6,69.52,69.58,4000.0,59.8727,59.933,59.8641,59.9157,4000.0
2016-09-22 14:05:00,69.58,69.59,69.49,69.51,12960.0,59.9157,59.9243,59.8382,59.8555,12960.0
2016-09-22 14:10:00,69.51,69.52,69.39,69.39,13396.0,59.8555,59.8641,59.7521,59.7521,13396.0
2016-09-22 14:15:00,69.39,69.52,69.39,69.5,1550.0,59.7521,59.8641,59.7521,59.8468,1550.0
2016-09-22 14:20:00,69.51,69.55,69.43,69.47,7651.0,59.8555,59.8899,59.7866,59.821,7651.0
2016-09-22 14:25:00,69.49,69.55,69.47,69.47,11100.0,59.8382,59.8899,59.821,59.821,11100.0
2016-09-22 14:30:00,69.46,69.5,69.44,69.47,21322.0,59.8124,59.8468,59.7952,59.821,21322.0
2016-09-22 14:35:00,69.45,69.52,69.43,69.49,33893.0,59.8038,59.8641,59.7866,59.8382,33893.0
2016-09-22 14:40:00,69.51,69.55,69.5,69.53,4800.0,59.8555,59.8899,59.8468,59.8727,4800.0
2016-09-22 14:45:00,69.53,69.59,69.51,69.54,32972.0,59.8727,59.9243,59.8555,59.8813,32972.0
2016-09-22 14:50:00,69.54,69.59,69.51,69.58,10484.0,59.8813,59.9243,59.8555,59.9157,10484.0
2016-09-22 14:55:00,69.59,69.59,69.55,69.56,7300.0,59.9243,59.9243,59.8899,59.8985,7300.0
2016-09-22 15:00:00,69.57,69.59,69.56,69.57,6495.0,59.9071,59.9243,59.8985,59.9071,6495.0
2016-09-22 15:05:00,69.58,69.6,69.57,69.57,4237.0,59.9157,59.933,59.9071,59.9071,4237.0
2016-09-22 15:10:00,69.56,69.61,69.56,69.58,4745.0,59.8985,59.9416,59.8985,59.9157,4745.0
2016-09-22 15:15:00,69.57,69.59,69.51,69.52,5315.0,59.9071,59.9243,59.8555,59.8641,5315.0
2016-09-22 15:20:00,69.52,69.52,69.46,69.49,7300.0,59.8641,59.8641,59.8124,59.8382,7300.0
2016-09-22 15:25:00,69.49,69.49,69.44,69.45,23397.0,59.8382,59.8382,59.7952,59.8038,23397.0
2016-09-22 15:30:00,69.45,69.45,69.4,69.4,13264.0,59.8038,59.8038,59.7607,59.7607,13264.0
2016-09-22 15:35:00,69.39,69.41,69.33,69.35,31641.0,59.7521,59.7693,59.7005,59.7177,31641.0
2016-09-22 15:40:00,69.35,69.36,69.32,69.34,19352.0,59.7177,59.7263,59.6918,59.7091,19352.0
2016-09-22 15:45:00,69.35,69.39,69.32,69.32,18400.0,59.7177,59.7521,59.6918,59.6918,18400.0
2016-09-22 15:50:00,69.33,69.48,69.33,69.48,48209.0,59.7005,59.8296,59.7005,59.8296,48209.0
2016-09-22 15:55:00,69.47,69.52,69.44,69.49,71964.0,59.821,59.8641,59.7952,59.8382,71964.0
2016-09-23 09:30:00,69.22,69.43,69.18,69.41,11495.0,59.6057,59.7866,59.5713,59.7693,11495.0
2016-09-23 09:35:00,69.41,69.52,69.29,69.52,16748.0,59.7693,59.8641,59.666,59.8641,16748.0
2016-09-23 09:40:00,69.52,69.53,69.4,69.4,2350.0,59.8641,59.8727,59.7607,59.7607,2350.0
2016-09-23 09:45:00,69.4,69.48,69.32,69.35,8000.0,59.7607,59.8296,59.6918,59.7177,8000.0
2016-09-23 09:50:00,69.33,69.39,69.3,69.34,3680.0,59.7005,59.7521,59.6746,59.7091,3680.0
2016-09-23 09:55:00,69.33,69.36,69.21,69.27,4817.0,59.7005,59.7263,59.5971,59.6488,4817.0
2016-09-23 10:00:00,69.26,69.39,69.21,69.39,2500.0,59.6402,59.7521,59.5971,59.7521,2500.0
2016-09-23 10:05:00,69.39,69.42,69.36,69.39,6700.0,59.7521,59.778,59.7263,59.7521,6700.0
2016-09-23 10:10:00,69.35,69.35,69.27,69.32,3000.0,59.7177,59.7177,59.6488,59.6918,3000.0
2016-09-23 10:15:00,69.35,69.38,69.26,69.32,3208.0,59.7177,59.7435,59.6402,59.6918,3208.0
2016-09-23 10:20:00,69.31,69.41,69.29,69.4,2300.0,59.6832,59.7693,59.666,59.7607,2300.0
2016-09-23 10:25:00,69.41,69.41,69.3,69.3,2700.0,59.7693,59.7693,59.6746,59.6746,2700.0
2016-09-23 10:30:00,69.32,69.4,69.32,69.34,4800.0,59.6918,59.7607,59.6918,59.7091,4800.0
2016-09-23 10:35:00,69.35,69.41,69.35,69.36,4800.0,59.7177,59.7693,59.7177,59.7263,4800.0
2016-09-23 10:40:00,69.38,69.5,69.36,69.49,11679.0,59.7435,59.8468,59.7263,59.8382,11679.0
2016-09-23 10:45:00,69.59,69.59,69.45,69.51,4800.0,59.9243,59.9243,59.8038,59.8555,4800.0
2016-09-23 10:50:00,69.51,69.51,69.39,69.45,5085.0,59.8555,59.8555,59.7521,59.8038,5085.0
2016-09-23 10:55:00,69.46,69.48,69.38,69.45,5000.0,59.8124,59.8296,59.7435,59.8038,5000.0
2016-09-23 11:00:00,69.43,69.53,69.39,69.52,8700.0,59.7866,59.8727,59.7521,59.8641,8700.0
2016-09-23 11:05:00,69.53,69.61,69.53,69.58,4400.0,59.8727,59.9416,59.8727,59.9157,4400.0
2016-09-23 11:10:00,69.59,69.59,69.51,69.52,1900.0,59.9243,59.9243,59.8555,59.8641,1900.0
2016-09-23 11:15:00,69.48,69.49,69.44,69.49,900.0,59.8296,59.8382,59.7952,59.8382,900.0
2016-09-23 11:20:00,69.55,69.56,69.54,69.54,600.0,59.8899,59.8985,59.8813,59.8813,600.0
2016-09-23 11:25:00,69.61,69.64,69.61,69.61,1400.0,59.9416,59.9674,59.9416,59.9416,1400.0
2016-09-23 11:30:00,69.62,69.74,69.61,69.73,1178.0,59.9502,60.0535,59.9416,60.0449,1178.0
2016-09-23 11:35:00,69.76,69.81,69.74,69.8,5800.0,60.0707,60.1138,60.0535,60.1052,5800.0
2016-09-23 11:40:00,69.8,69.9,69.8,69.9,6400.0,60.1052,60.1913,60.1052,60.1913,6400.0
2016-09-23 11:45:00,69.91,69.92,69.88,69.88,3978.0,60.1999,60.2085,60.1741,60.1741,3978.0
2016-09-23 11:50:00,69.9,69.91,69.88,69.91,3994.0,60.1913,60.1999,60.1741,60.1999,3994.0
2016-09-23 11:55:00,69.9,69.9,69.8,69.8,4862.0,60.1913,60.1913,60.1052,60.1052,4862.0
2016-09-23 12:00:00,69.81,69.82,69.8,69.81,1100.0,60.1138,60.1224,60.1052,60.1138,1100.0
2016-09-23 12:05:00,69.83,69.85,69.83,69.85,2622.0,60.131,60.1482,60.131,60.1482,2622.0
2016-09-23 12:10:00,69.85,69.86,69.81,69.81,5250.0,60.1482,60.1568,60.1138,60.1138,5250.0
2016-09-23 12:15:00,69.84,69.85,69.83,69.83,700.0,60.1396,60.1482,60.131,60.131,700.0
2016-09-23 12:20:00,69.83,69.84,69.83,69.83,800.0,60.131,60.1396,60.131,60.131,800.0
2016-09-23 12:25:00,69.82,69.84,69.81,69.83,1200.0,60.1224,60.1396,60.1138,60.131,1200.0
2016-09-23 12:30:00,69.83,69.83,69.8,69.83,2400.0,60.131,60.131,60.1052,60.131,2400.0
2016-09-23 12:35:00,69.82,69.82,69.79,69.82,2000.0,60.1224,60.1224,60.0966,60.1224,2000.0
2016-09-23 12:40:00,69.8,69.81,69.77,69.79,1600.0,60.1052,60.1138,60.0793,60.0966,1600.0
2016-09-23 12:45:00,69.79,69.79,69.76,69.77,1100.0,60.0966,60.0966,60.0707,60.0793,1100.0
2016-09-23 12:50:00,69.73,69.81,69.73,69.79,2300.0,60.0449,60.1138,60.0449,60.0966,2300.0
2016-09-23 12:55:00,69.76,69.78,69.76,69.78,600.0,60.0707,60.088,60.0707,60.088,600.0
2016-09-23 13:00:00,69.77,69.78,69.76,69.76,1500.0,60.0793,60.088,60.0707,60.0707,1500.0
2016-09-23 13:05:00,69.76,69.79,69.75,69.75,2585.0,60.0707,60.0966,60.0621,60.0621,2585.0
2016-09-23 13:10:00,69.74,69.74,69.68,69.68,1900.0,60.0535,60.0535,60.0018,60.0018,1900.0
2016-09-23 13:15:00,69.71,69.72,69.69,69.71,900.0,60.0277,60.0363,60.0105,60.0277,900.0
2016-09-23 13:20:00,69.73,69.74,69.67,69.67,5070.0,60.0449,60.0535,59.9932,59.9932,5070.0
2016-09-23 13:25:00,69.68,69.77,69.68,69.75,2000.0,60.0018,60.0793,60.0018,60.0621,2000.0
2016-09-23 13:30:00,69.74,69.77,69.73,69.76,2619.0,60.0535,60.0793,60.0449,60.0707,2619.0
2016-09-23 13:35:00,69.75,69.76,69.73,69.73,2578.0,60.0621,60.0707,60.0449,60.0449,2578.0
2016-09-23 13:40:00,69.71,69.71,69.7,69.7,800.0,60.0277,60.0277,60.0191,60.0191,800.0
2016-09-23 13:45:00,69.68,69.68,69.64,69.65,900.0,60.0018,60.0018,59.9674,59.976,900.0
2016-09-23 13:50:00,69.65,69.65,69.52,69.52,4190.0,59.976,59.976,59.8641,59.8641,4190.0
2016-09-23 13:55:00,69.57,69.57,69.5,69.5,7821.0,59.9071,59.9071,59.8468,59.8468,7821.0
2016-09-23 14:00:00,69.5,69.5,69.43,69.46,6218.0,59.8468,59.8468,59.7866,59.8124,6218.0
2016-09-23 14:05:00,69.46,69.54,69.46,69.53,2009.0,59.8124,59.8813,59.8124,59.8727,2009.0
2016-09-23 14:10:00,69.55,69.55,69.45,69.48,1455.0,59.8899,59.8899,59.8038,59.8296,1455.0
2016-09-23 14:15:00,69.5,69.52,69.47,69.5,2338.0,59.8468,59.8641,59.821,59.8468,2338.0
2016-09-23 14:20:00,69.51,69.51,69.45,69.45,3754.0,59.8555,59.8555,59.8038,59.8038,3754.0
2016-09-23 14:25:00,69.45,69.48,69.43,69.47,5920.0,59.8038,59.8296,59.7866,59.821,5920.0
2016-09-23 14:30:00,69.45,69.5,69.42,69.47,1400.0,59.8038,59.8468,59.778,59.821,1400.0
2016-09-23 14:35:00,69.47,69.51,69.41,69.41,3900.0,59.821,59.8555,59.7693,59.7693,3900.0
2016-09-23 14:40:00,69.4,69.42,69.38,69.41,1407.0,59.7607,59.778,59.7435,59.7693,1407.0
2016-09-23 14:45:00,69.43,69.49,69.42,69.48,2628.0,59.7866,59.8382,59.778,59.8296,2628.0
2016-09-23 14:50:00,69.5,69.52,69.48,69.5,1200.0,59.8468,59.8641,59.8296,59.8468,1200.0
2016-09-23 14:55:00,69.5,69.52,69.48,69.52,900.0,59.8468,59.8641,59.8296,59.8641,900.0
2016-09-23 15:00:00,69.52,69.53,69.5,69.53,1404.0,59.8641,59.8727,59.8468,59.8727,1404.0
2016-09-23 15:05:00,69.54,69.6,69.54,69.56,4039.0,59.8813,59.933,59.8813,59.8985,4039.0
2016-09-23 15:10:00,69.56,69.56,69.5,69.5,2312.0,59.8985,59.8985,59.8468,59.8468,2312.0
2016-09-23 15:15:00,69.49,69.5,69.48,69.5,2262.0,59.8382,59.8468,59.8296,59.8468,2262.0
2016-09-23 15:20:00,69.52,69.52,69.5,69.52,1456.0,59.8641,59.8641,59.8468,59.8641,1456.0
2016-09-23 15:25:00,69.52,69.55,69.51,69.55,3421.0,59.8641,59.8899,59.8555,59.8899,3421.0
2016-09-23 15:30:00,69.56,69.61,69.54,69.54,6149.0,59.8985,59.9416,59.8813,59.8813,6149.0
2016-09-23 15:35:00,69.54,69.55,69.43,69.45,7530.0,59.8813,59.8899,59.7866,59.8038,7530.0
2016-09-23 15:40:00,69.42,69.42,69.32,69.32,7768.0,59.778,59.778,59.6918,59.6918,7768.0
2016-09-23 15:45:00,69.32,69.33,69.3,69.31,12955.0,59.6918,59.7005,59.6746,59.6832,12955.0
2016-09-23 15:50:00,69.33,69.34,69.31,69.32,6833.0,59.7005,59.7091,59.6832,59.6918,6833.0
2016-09-23 15:55:00,69.32,69.35,69.3,69.31,44947.0,59.6918,59.7177,59.6746,59.6832,44947.0
2016-09-26 09:30:00,69.26,69.86,69.25,69.49,21455.0,59.6402,60.1568,59.6316,59.8382,21455.0
2016-09-26 09:35:00,69.48,69.48,68.78,68.78,28237.0,59.8296,59.8296,59.2269,59.2269,28237.0
2016-09-26 09:40:00,68.76,69.02,68.76,68.9,11976.0,59.2096,59.4335,59.2096,59.3302,11976.0
2016-09-26 09:45:00,68.96,69.07,68.76,68.91,10615.0,59.3819,59.4766,59.2096,59.3388,10615.0
2016-09-26 09:50:00,68.96,69.09,68.95,69.0,6972.0,59.3819,59.4938,59.3732,59.4163,6972.0
2016-09-26 09:55:00,69.0,69.05,68.91,68.98,15041.0,59.4163,59.4594,59.3388,59.3991,15041.0
2016-09-26 10:00:00,68.96,69.06,68.95,69.04,9336.0,59.3819,59.468,59.3732,59.4507,9336.0
2016-09-26 10:05:00,69.03,69.07,69.0,69.03,4349.0,59.4421,59.4766,59.4163,59.4421,4349.0
2016-09-26 10:10:00,69.06,69.14,69.06,69.13,13093.0,59.468,59.5368,59.468,59.5282,13093.0
2016-09-26 10:15:00,69.15,69.15,69.04,69.05,7114.0,59.5455,59.5455,59.4507,59.4594,7114.0
2016-09-26 10:20:00,69.05,69.08,68.98,68.99,8662.0,59.4594,59.4852,59.3991,59.4077,8662.0
2016-09-26 10:25:00,68.98,69.05,68.97,69.03,6676.0,59.3991,59.4594,59.3905,59.4421,6676.0
2016-09-26 10:30:00,69.07,69.12,69.06,69.11,8849.0,59.4766,59.5196,59.468,59.511,8849.0
2016-09-26 10:35:00,69.1,69.22,69.06,69.06,11554.0,59.5024,59.6057,59.468,59.468,11554.0
2016-09-26 10:40:00,69.06,69.12,69.05,69.1,7415.0,59.468,59.5196,59.4594,59.5024,7415.0
2016-09-26 10:45:00,69.12,69.12,69.07,69.11,7575.0,59.5196,59.5196,59.4766,59.511,7575.0
2016-09-26 10:50:00,69.11,69.12,69.05,69.08,6534.0,59.511,59.5196,59.4594,59.4852,6534.0
2016-09-26 10:55:00,69.09,69.12,69.08,69.1,7280.0,59.4938,59.5196,59.4852,59.5024,7280.0
2016-09-26 11:00:00,69.1,69.11,69.07,69.08,8678.0,59.5024,59.511,59.4766,59.4852,8678.0
2016-09-26 11:05:00,69.09,69.11,69.07,69.08,17601.0,59.4938,59.511,59.4766,59.4852,17601.0
2016-09-26 11:10:00,69.09,69.11,69.06,69.06,15365.0,59.4938,59.511,59.468,59.468,15365.0
2016-09-26 11:15:00,69.06,69.09,69.0,69.07,11658.0,59.468,59.4938,59.4163,59.4766,11658.0
2016-09-26 11:20:00,69.07,69.11,69.07,69.09,5900.0,59.4766,59.511,59.4766,59.4938,5900.0
2016-09-26 11:25:00,69.08,69.11,69.01,69.01,20444.0,59.4852,59.511,59.4249,59.4249,20444.0
2016-09-26 11:30:00,69.01,69.07,68.95,68.98,9545.0,59.4249,59.4766,59.3732,59.3991,9545.0
2016-09-26 11:35:00,69.0,69.04,68.96,69.03,2600.0,59.4163,59.4507,59.3819,59.4421,2600.0
2016-09-26 11:40:00,69.05,69.05,69.01,69.03,4000.0,59.4594,59.4594,59.4249,59.4421,4000.0
2016-09-26 11:45:00,69.04,69.06,69.01,69.02,9469.0,59.4507,59.468,59.4249,59.4335,9469.0
2016-09-26 11:50:00,69.02,69.09,69.02,69.06,1600.0,59.4335,59.4938,59.4335,59.468,1600.0
2016-09-26 11:55:00,69.07,69.16,69.07,69.16,11272.0,59.4766,59.5541,59.4766,59.5541,11272.0
2016-09-26 12:00:00,69.17,69.24,69.11,69.12,12591.0,59.5627,59.623,59.511,59.5196,12591.0
2016-09-26 12:05:00,69.11,69.12,69.08,69.09,5500.0,59.511,59.5196,59.4852,59.4938,5500.0
2016-09-26 12:10:00,69.09,69.12,69.07,69.12,3410.0,59.4938,59.5196,59.4766,59.5196,3410.0
2016-09-26 12:15:00,69.17,69.2,69.17,69.18,2500.0,59.5627,59.5885,59.5627,59.5713,2500.0
2016-09-26 12:20:00,69.2,69.24,69.16,69.16,5700.0,59.5885,59.623,59.5541,59.5541,5700.0
2016-09-26 12:25:00,69.2,69.24,69.2,69.22,3000.0,59.5885,59.623,59.5885,59.6057,3000.0
2016-09-26 12:30:00,69.22,69.28,69.21,69.27,2570.0,59.6057,59.6574,59.5971,59.6488,2570.0
2016-09-26 12:35:00,69.26,69.26,69.17,69.17,4345.0,59.6402,59.6402,59.5627,59.5627,4345.0
2016-09-26 12:40:00,69.16,69.18,69.11,69.16,3600.0,59.5541,59.5713,59.511,59.5541,3600.0
2016-09-26 12:45:00,69.17,69.18,69.12,69.14,1885.0,59.5627,59.5713,59.5196,59.5368,1885.0
2016-09-26 12:50:00,69.15,69.17,69.13,69.14,1800.0,59.5455,59.5627,59.5282,59.5368,1800.0
2016-09-26 12:55:00,69.15,69.16,69.14,69.15,1800.0,59.5455,59.5541,59.5368,59.5455,1800.0
2016-09-26 13:00:00,69.14,69.14,69.11,69.11,1321.0,59.5368,59.5368,59.511,59.511,1321.0
2016-09-26 13:05:00,69.11,69.12,69.08,69.1,2400.0,59.511,59.5196,59.4852,59.5024,2400.0
2016-09-26 13:10:00,69.12,69.13,69.1,69.1,730.0,59.5196,59.5282,59.5024,59.5024,730.0
2016-09-26 13:15:00,69.11,69.13,69.11,69.13,1400.0,59.511,59.5282,59.511,59.5282,1400.0
2016-09-26 13:20:00,69.15,69.16,69.12,69.13,4304.0,59.5455,59.5541,59.5196,59.5282,4304.0
2016-09-26 13:25:00,69.11,69.12,69.09,69.09,3586.0,59.511,59.5196,59.4938,59.4938,3586.0
2016-09-26 13:30:00,69.1,69.13,69.09,69.13,900.0,59.5024,59.5282,59.4938,59.5282,900.0
2016-09-26 13:35:00,69.15,69.15,69.09,69.09,4600.0,59.5455,59.5455,59.4938,59.4938,4600.0
2016-09-26 13:40:00,69.09,69.11,69.05,69.05,2686.0,59.4938,59.511,59.4594,59.4594,2686.0
2016-09-26 13:45:00,69.05,69.05,68.95,68.96,12936.0,59.4594,59.4594,59.3732,59.3819,12936.0
2016-09-26 13:50:00,68.96,69.0,68.95,69.0,2900.0,59.3819,59.4163,59.3732,59.4163,2900.0
2016-09-26 13:55:00,68.99,69.0,68.97,68.97,5200.0,59.4077,59.4163,59.3905,59.3905,5200.0
2016-09-26 14:00:00,68.97,68.99,68.95,68.97,2788.0,59.3905,59.4077,59.3732,59.3905,2788.0
2016-09-26 14:05:00,68.95,68.97,68.95,68.96,900.0,59.3732,59.3905,59.3732,59.3819,900.0
2016-09-26 14:10:00,68.97,68.97,68.94,68.95,3341.0,59.3905,59.3905,59.3646,59.3732,3341.0
2016-09-26 14:15:00,68.95,68.96,68.94,68.95,2455.0,59.3732,59.3819,59.3646,59.3732,2455.0
2016-09-26 14:20:00,68.94,68.96,68.9,68.95,14524.0,59.3646,59.3819,59.3302,59.3732,14524.0
2016-09-26 14:25:00,68.95,68.96,68.94,68.96,6124.0,59.3732,59.3819,59.3646,59.3819,6124.0
2016-09-26 14:30:00,68.98,68.98,68.96,68.96,2875.0,59.3991,59.3991,59.3819,59.3819,2875.0
2016-09-26 14:35:00,68.96,68.96,68.88,68.88,2375.0,59.3819,59.3819,59.313,59.313,2375.0
2016-09-26 14:40:00,68.89,68.91,68.87,68.88,6438.0,59.3216,59.3388,59.3044,59.313,6438.0
2016-09-26 14:45:00,68.87,68.91,68.86,68.91,2400.0,59.3044,59.3388,59.2957,59.3388,2400.0
2016-09-26 14:50:00,68.91,68.91,68.89,68.91,3601.0,59.3388,59.3388,59.3216,59.3388,3601.0
2016-09-26 14:55:00,68.9,68.91,68.89,68.9,8162.0,59.3302,59.3388,59.3216,59.3302,8162.0
2016-09-26 15:00:00,68.88,68.9,68.87,68.9,2000.0,59.313,59.3302,59.3044,59.3302,2000.0
2016-09-26 15:05:00,68.9,68.96,68.89,68.92,16738.0,59.3302,59.3819,59.3216,59.3474,16738.0
2016-09-26 15:10:00,68.92,68.92,68.88,68.91,2112.0,59.3474,59.3474,59.313,59.3388,2112.0
2016-09-26 15:15:00,68.91,68.94,68.89,68.89,3963.0,59.3388,59.3646,59.3216,59.3216,3963.0
2016-09-26 15:20:00,68.89,68.91,68.87,68.9,9008.0,59.3216,59.3388,59.3044,59.3302,9008.0
2016-09-26 15:25:00,68.9,68.95,68.89,68.9,20239.0,59.3302,59.3732,59.3216,59.3302,20239.0
2016-09-26 15:30:00,68.89,69.06,68.89,69.06,8062.0,59.3216,59.468,59.3216,59.468,8062.0
2016-09-26 15:35:00,69.07,69.12,69.02,69.04,14769.0,59.4766,59.5196,59.4335,59.4507,14769.0
2016-09-26 15:40:00,69.04,69.05,68.97,68.97,17807.0,59.4507,59.4594,59.3905,59.3905,17807.0
2016-09-26 15:45:00,68.97,69.03,68.96,69.0,7964.0,59.3905,59.4421,59.3819,59.4163,7964.0
2016-09-26 15:50:00,69.01,69.08,68.99,69.05,26293.0,59.4249,59.4852,59.4077,59.4594,26293.0
2016-09-26 15:55:00,69.05,69.05,68.97,69.0,34907.0,59.4594,59.4594,59.3905,59.4163,34907.0
2016-09-27 09:30:00,68.94,69.27,68.92,69.2,10885.0,59.3646,59.6488,59.3474,59.5885,10885.0
2016-09-27 09:35:00,69.36,69.44,69.23,69.4,6950.0,59.7263,59.7952,59.6143,59.7607,6950.0
2016-09-27 09:40:00,69.4,69.41,69.2,69.31,10339.0,59.7607,59.7693,59.5885,59.6832,10339.0
2016-09-27 09:45:00,69.17,69.37,69.17,69.32,5500.0,59.5627,59.7349,59.5627,59.6918,5500.0
2016-09-27 09:50:00,69.32,69.42,69.27,69.38,3650.0,59.6918,59.778,59.6488,59.7435,3650.0
2016-09-27 09:55:00,69.4,69.41,69.28,69.28,10422.0,59.7607,59.7693,59.6574,59.6574,10422.0
2016-09-27 10:00:00,69.3,69.43,69.3,69.43,8800.0,59.6746,59.7866,59.6746,59.7866,8800.0
2016-09-27 10:05:00,69.42,69.46,69.35,69.4,7600.0,59.778,59.8124,59.7177,59.7607,7600.0
2016-09-27 10:10:00,69.38,69.41,69.36,69.36,2665.0,59.7435,59.7693,59.7263,59.7263,2665.0
2016-09-27 10:15:00,69.37,69.41,69.37,69.39,7200.0,59.7349,59.7693,59.7349,59.7521,7200.0
2016-09-27 10:20:00,69.39,69.41,69.38,69.4,3200.0,59.7521,59.7693,59.7435,59.7607,3200.0
2016-09-27 10:25:00,69.4,69.41,69.36,69.36,2050.0,59.7607,59.7693,59.7263,59.7263,2050.0
2016-09-27 10:30:00,69.36,69.39,69.33,69.35,2392.0,59.7263,59.7521,59.7005,59.7177,2392.0
2016-09-27 10:35:00,69.38,69.4,69.37,69.37,3320.0,59.7435,59.7607,59.7349,59.7349,3320.0
2016-09-27 10:40:00,69.36,69.36,69.3,69.31,3700.0,59.7263,59.7263,59.6746,59.6832,3700.0
2016-09-27 10:45:00,69.31,69.4,69.3,69.4,4633.0,59.6832,59.7607,59.6746,59.7607,4633.0
2016-09-27 10:50:00,69.37,69.37,69.29,69.31,3500.0,59.7349,59.7349,59.666,59.6832,3500.0
2016-09-27 10:55:00,69.33,69.36,69.25,69.29,4600.0,59.7005,59.7263,59.6316,59.666,4600.0
2016-09-27 11:00:00,69.28,69.31,69.26,69.29,9000.0,59.6574,59.6832,59.6402,59.666,9000.0
2016-09-27 11:05:00,69.29,69.37,69.29,69.36,6326.0,59.666,59.7349,59.666,59.7263,6326.0
2016-09-27 11:10:00,69.38,69.56,69.38,69.56,6885.0,59.7435,59.8985,59.7435,59.8985,6885.0
2016-09-27 11:15:00,69.56,69.58,69.48,69.53,5444.0,59.8985,59.9157,59.8296,59.8727,5444.0
2016-09-27 11:20:00,69.53,69.63,69.52,69.63,5563.0,59.8727,59.9588,59.8641,59.9588,5563.0
2016-09-27 11:25:00,69.65,69.67,69.58,69.64,19965.0,59.976,59.9932,59.9157,59.9674,19965.0
2016-09-27 11:30:00,69.64,69.68,69.64,69.65,10769.0,59.9674,60.0018,59.9674,59.976,10769.0
2016-09-27 11:35:00,69.68,69.71,69.66,69.67,11350.0,60.0018,60.0277,59.9846,59.9932,11350.0
2016-09-27 11:40:00,69.69,69.74,69.68,69.71,7624.0,60.0105,60.0535,60.0018,60.0277,7624.0
2016-09-27 11:45:00,69.7,69.76,69.7,69.71,14470.0,60.0191,60.0707,60.0191,60.0277,14470.0
2016-09-27 11:50:00,69.71,69.81,69.71,69.81,3501.0,60.0277,60.1138,60.0277,60.1138,3501.0
2016-09-27 11:55:00,69.79,69.86,69.78,69.84,10628.0,60.0966,60.1568,60.088,60.1396,10628.0
2016-09-27 12:00:00,69.83,69.92,69.82,69.91,1800.0,60.131,60.2085,60.1224,60.1999,1800.0
2016-09-27 12:05:00,69.92,69.94,69.82,69.83,8772.0,60.2085,60.2257,60.1224,60.131,8772.0
2016-09-27 12:10:00,69.83,69.83,69.74,69.74,700.0,60.131,60.131,60.0535,60.0535,700.0
2016-09-27 12:15:00,69.78,69.78,69.66,69.67,10549.0,60.088,60.088,59.9846,59.9932,10549.0
2016-09-27 12:20:00,69.66,69.81,69.66,69.81,5200.0,59.9846,60.1138,59.9846,60.1138,5200.0
2016-09-27 12:25:00,69.84,69.9,69.83,69.84,8809.0,60.1396,60.1913,60.131,60.1396,8809.0
2016-09-27 12:30:00,69.87,69.89,69.83,69.84,9582.0,60.1655,60.1827,60.131,60.1396,9582.0
2016-09-27 12:35:00,69.86,69.86,69.76,69.77,3200.0,60.1568,60.1568,60.0707,60.0793,3200.0
2016-09-27 12:40:00,69.82,69.82,69.79,69.8,3281.0,60.1224,60.1224,60.0966,60.1052,3281.0
2016-09-27 12:45:00,69.8,69.8,69.72,69.75,2820.0,60.1052,60.1052,60.0363,60.0621,2820.0
2016-09-27 12:50:00,69.75,69.77,69.72,69.72,7558.0,60.0621,60.0793,60.0363,60.0363,7558.0
2016-09-27 12:55:00,69.74,69.8,69.72,69.79,12000.0,60.0535,60.1052,60.0363,60.0966,12000.0
2016-09-27 13:00:00,69.8,69.87,69.73,69.85,30959.0,60.1052,60.1655,60.0449,60.1482,30959.0
2016-09-27 13:05:00,69.86,69.95,69.86,69.9,14712.0,60.1568,60.2343,60.1568,60.1913,14712.0
2016-09-27 13:10:00,69.91,69.91,69.78,69.8,16844.0,60.1999,60.1999,60.088,60.1052,16844.0
2016-09-27 13:15:00,69.8,69.86,69.8,69.85,16043.0,60.1052,60.1568,60.1052,60.1482,16043.0
2016-09-27 13:20:00,69.86,69.91,69.85,69.88,9088.0,60.1568,60.1999,60.1482,60.1741,9088.0
2016-09-27 13:25:00,69.86,69.87,69.77,69.8,8756.0,60.1568,60.1655,60.0793,60.1052,8756.0
2016-09-27 13:30:00,69.82,69.83,69.81,69.81,1630.0,60.1224,60.131,60.1138,60.1138,1630.0
2016-09-27 13:35:00,69.81,69.82,69.78,69.78,3644.0,60.1138,60.1224,60.088,60.088,3644.0
2016-09-27 13:40:00,69.76,69.77,69.7,69.73,12830.0,60.0707,60.0793,60.0191,60.0449,12830.0
2016-09-27 13:45:00,69.76,69.76,69.72,69.72,7390.0,60.0707,60.0707,60.0363,60.0363,7390.0
2016-09-27 13:50:00,69.72,69.78,69.7,69.75,13914.0,60.0363,60.088,60.0191,60.0621,13914.0
2016-09-27 13:55:00,69.77,69.81,69.75,69.79,3312.0,60.0793,60.1138,60.0621,60.0966,3312.0
2016-09-27 14:00:00,69.8,69.82,69.8,69.82,550.0,60.1052,60.1224,60.1052,60.1224,550.0
2016-09-27 14:05:00,69.81,69.82,69.79,69.8,1701.0,60.1138,60.1224,60.0966,60.1052,1701.0
2016-09-27 14:10:00,69.82,69.82,69.81,69.82,2100.0,60.1224,60.1224,60.1138,60.1224,2100.0
2016-09-27 14:15:00,69.81,69.86,69.81,69.85,10402.0,60.1138,60.1568,60.1138,60.1482,10402.0
2016-09-27 14:20:00,69.85,69.91,69.85,69.86,14291.0,60.1482,60.1999,60.1482,60.1568,14291.0
2016-09-27 14:25:00,69.87,69.89,69.82,69.89,17993.0,60.1655,60.1827,60.1224,60.1827,17993.0
2016-09-27 14:30:00,69.9,69.91,69.86,69.91,2164.0,60.1913,60.1999,60.1568,60.1999,2164.0
2016-09-27 14:35:00,69.92,69.93,69.86,69.86,5900.0,60.2085,60.2171,60.1568,60.1568,5900.0
2016-09-27 14:40:00,69.87,69.88,69.85,69.88,12489.0,60.1655,60.1741,60.1482,60.1741,12489.0
2016-09-27 14:45:00,69.89,69.9,69.86,69.86,5892.0,60.1827,60.1913,60.1568,60.1568,5892.0
2016-09-27 14:50:00,69.87,69.87,69.84,69.85,4010.0,60.1655,60.1655,60.1396,60.1482,4010.0
2016-09-27 14:55:00,69.85,69.87,69.84,69.84,4900.0,60.1482,60.1655,60.1396,60.1396,4900.0
2016-09-27 15:00:00,69.85,69.86,69.83,69.85,12989.0,60.1482,60.1568,60.131,60.1482,12989.0
2016-09-27 15:05:00,69.85,69.85,69.84,69.85,1717.0,60.1482,60.1482,60.1396,60.1482,1717.0
2016-09-27 15:10:00,69.85,69.92,69.85,69.9,16119.0,60.1482,60.2085,60.1482,60.1913,16119.0
2016-09-27 15:15:00,69.9,69.91,69.88,69.89,14949.0,60.1913,60.1999,60.1741,60.1827,14949.0
2016-09-27 15:20:00,69.88,69.95,69.88,69.95,19283.0,60.1741,60.2343,60.1741,60.2343,19283.0
2016-09-27 15:25:00,69.94,70.0,69.93,69.97,23610.0,60.2257,60.2774,60.2171,60.2516,23610.0
2016-09-27 15:30:00,69.97,69.97,69.94,69.96,7635.0,60.2516,60.2516,60.2257,60.243,7635.0
2016-09-27 15:35:00,69.97,69.98,69.94,69.95,9481.0,60.2516,60.2602,60.2257,60.2343,9481.0
2016-09-27 15:40:00,69.95,69.97,69.93,69.94,31799.0,60.2343,60.2516,60.2171,60.2257,31799.0
2016-09-27 15:45:00,69.94,69.94,69.87,69.9,62545.0,60.2257,60.2257,60.1655,60.1913,62545.0
2016-09-27 15:50:00,69.91,69.96,69.9,69.94,45577.0,60.1999,60.243,60.1913,60.2257,45577.0
2016-09-27 15:55:00,69.94,70.0,69.92,70.0,108666.0,60.2257,60.2774,60.2085,60.2774,108666.0
2016-09-28 09:30:00,70.0,70.24,69.5,69.89,20140.0,60.2774,60.4841,59.8468,60.1827,20140.0
2016-09-28 09:35:00,69.91,69.97,69.89,69.9,11294.0,60.1999,60.2516,60.1827,60.1913,11294.0
2016-09-28 09:40:00,70.05,70.2,70.01,70.16,4510.0,60.3205,60.4496,60.286,60.4152,4510.0
2016-09-28 09:45:00,70.16,70.21,70.07,70.11,8625.0,60.4152,60.4582,60.3377,60.3721,8625.0
2016-09-28 09:50:00,70.13,70.13,70.01,70.12,5834.0,60.3893,60.3893,60.286,60.3807,5834.0
2016-09-28 09:55:00,70.1,70.1,69.93,70.06,11455.0,60.3635,60.3635,60.2171,60.3291,11455.0
2016-09-28 10:00:00,70.09,70.13,70.0,70.03,7032.0,60.3549,60.3893,60.2774,60.3032,7032.0
2016-09-28 10:05:00,70.01,70.02,69.99,70.0,4200.0,60.286,60.2946,60.2688,60.2774,4200.0
2016-09-28 10:10:00,70.0,70.02,69.89,69.93,11852.0,60.2774,60.2946,60.1827,60.2171,11852.0
2016-09-28 10:15:00,69.94,70.0,69.94,69.97,2000.0,60.2257,60.2774,60.2257,60.2516,2000.0
2016-09-28 10:20:00,69.99,70.04,69.97,70.01,6900.0,60.2688,60.3118,60.2516,60.286,6900.0
2016-09-28 10:25:00,70.03,70.12,70.03,70.05,8800.0,60.3032,60.3807,60.3032,60.3205,8800.0
2016-09-28 10:30:00,70.06,70.07,69.97,69.97,2681.0,60.3291,60.3377,60.2516,60.2516,2681.0
2016-09-28 10:35:00,70.03,70.04,69.97,70.02,3600.0,60.3032,60.3118,60.2516,60.2946,3600.0
2016-09-28 10:40:00,70.02,70.06,70.01,70.06,2500.0,60.2946,60.3291,60.286,60.3291,2500.0
2016-09-28 10:45:00,70.05,70.05,69.97,69.99,9294.0,60.3205,60.3205,60.2516,60.2688,9294.0
2016-09-28 10:50:00,69.98,70.02,69.97,70.01,9007.0,60.2602,60.2946,60.2516,60.286,9007.0
2016-09-28 10:55:00,70.01,70.02,69.97,69.99,4072.0,60.286,60.2946,60.2516,60.2688,4072.0
2016-09-28 11:00:00,69.99,69.99,69.95,69.95,11374.0,60.2688,60.2688,60.2343,60.2343,11374.0
2016-09-28 11:05:00,69.94,69.98,69.89,69.98,16446.0,60.2257,60.2602,60.1827,60.2602,16446.0
2016-09-28 11:10:00,69.96,70.01,69.94,69.99,4206.0,60.243,60.286,60.2257,60.2688,4206.0
2016-09-28 11:15:00,69.98,69.98,69.94,69.96,2309.0,60.2602,60.2602,60.2257,60.243,2309.0
2016-09-28 11:20:00,69.97,69.97,69.93,69.95,11873.0,60.2516,60.2516,60.2171,60.2343,11873.0
2016-09-28 11:25:00,69.94,69.94,69.86,69.89,12255.0,60.2257,60.2257,60.1568,60.1827,12255.0
2016-09-28 11:30:00,69.88,69.88,69.79,69.79,788.0,60.1741,60.1741,60.0966,60.0966,788.0
2016-09-28 11:35:00,69.82,69.87,69.82,69.85,1000.0,60.1224,60.1655,60.1224,60.1482,1000.0
2016-09-28 11:40:00,69.91,69.92,69.85,69.87,11700.0,60.1999,60.2085,60.1482,60.1655,11700.0
2016-09-28 11:45:00,69.88,69.9,69.87,69.88,2596.0,60.1741,60.1913,60.1655,60.1741,2596.0
2016-09-28 11:50:00,69.89,69.92,69.87,69.91,10970.0,60.1827,60.2085,60.1655,60.1999,10970.0
2016-09-28 11:55:00,69.9,69.94,69.89,69.94,7100.0,60.1913,60.2257,60.1827,60.2257,7100.0
2016-09-28 12:00:00,69.95,69.96,69.93,69.95,1181.0,60.2343,60.243,60.2171,60.2343,1181.0
2016-09-28 12:05:00,69.95,69.97,69.94,69.94,500.0,60.2343,60.2516,60.2257,60.2257,500.0
2016-09-28 12:10:00,69.94,70.04,69.94,70.0,2218.0,60.2257,60.3118,60.2257,60.2774,2218.0
2016-09-28 12:15:00,69.97,69.97,69.95,69.96,900.0,60.2516,60.2516,60.2343,60.243,900.0
2016-09-28 12:20:00,69.98,70.01,69.98,70.01,1000.0,60.2602,60.286,60.2602,60.286,1000.0
2016-09-28 12:25:00,69.95,69.96,69.93,69.93,300.0,60.2343,60.243,60.2171,60.2171,300.0
2016-09-28 12:30:00,69.94,69.96,69.93,69.93,34516.0,60.2257,60.243,60.2171,60.2171,34516.0
2016-09-28 12:35:00,69.93,69.96,69.81,69.84,19942.0,60.2171,60.243,60.1138,60.1396,19942.0
2016-09-28 12:40:00,69.86,69.92,69.84,69.92,12875.0,60.1568,60.2085,60.1396,60.2085,12875.0
2016-09-28 12:45:00,69.95,69.95,69.91,69.92,1966.0,60.2343,60.2343,60.1999,60.2085,1966.0
2016-09-28 12:50:00,69.93,69.97,69.9,69.9,3900.0,60.2171,60.2516,60.1913,60.1913,3900.0
2016-09-28 12:55:00,69.9,69.93,69.9,69.93,600.0,60.1913,60.2171,60.1913,60.2171,600.0
2016-09-28 13:00:00,69.9,69.92,69.9,69.9,9657.0,60.1913,60.2085,60.1913,60.1913,9657.0
2016-09-28 13:05:00,69.9,69.92,69.9,69.92,6648.0,60.1913,60.2085,60.1913,60.2085,6648.0
2016-09-28 13:10:00,69.92,69.92,69.9,69.9,2631.0,60.2085,60.2085,60.1913,60.1913,2631.0
2016-09-28 13:15:00,69.9,69.92,69.9,69.9,11143.0,60.1913,60.2085,60.1913,60.1913,11143.0
2016-09-28 13:20:00,69.91,69.95,69.9,69.91,4918.0,60.1999,60.2343,60.1913,60.1999,4918.0
2016-09-28 13:25:00,69.91,69.95,69.9,69.92,2974.0,60.1999,60.2343,60.1913,60.2085,2974.0
2016-09-28 13:30:00,69.93,69.97,69.92,69.95,1900.0,60.2171,60.2516,60.2085,60.2343,1900.0
2016-09-28 13:35:00,69.93,69.96,69.93,69.94,784.0,60.2171,60.243,60.2171,60.2257,784.0
2016-09-28 13:40:00,69.98,69.98,69.96,69.98,900.0,60.2602,60.2602,60.243,60.2602,900.0
2016-09-28 13:45:00,69.96,69.99,69.95,69.95,1700.0,60.243,60.2688,60.2343,60.2343,1700.0
2016-09-28 13:50:00,69.95,69.96,69.94,69.95,2900.0,60.2343,60.243,60.2257,60.2343,2900.0
2016-09-28 13:55:00,69.95,69.95,69.93,69.95,900.0,60.2343,60.2343,60.2171,60.2343,900.0
2016-09-28 14:00:00,69.94,69.94,69.9,69.91,4050.0,60.2257,60.2257,60.1913,60.1999,4050.0
2016-09-28 14:05:00,69.9,69.91,69.82,69.82,30049.0,60.1913,60.1999,60.1224,60.1224,30049.0
2016-09-28 14:10:00,69.81,69.89,69.79,69.89,12228.0,60.1138,60.1827,60.0966,60.1827,12228.0
2016-09-28 14:15:00,69.9,69.96,69.88,69.95,24903.0,60.1913,60.243,60.1741,60.2343,24903.0
2016-09-28 14:20:00,69.95,69.95,69.92,69.94,2179.0,60.2343,60.2343,60.2085,60.2257,2179.0
2016-09-28 14:25:00,69.93,70.04,69.92,69.95,4469.0,60.2171,60.3118,60.2085,60.2343,4469.0
2016-09-28 14:30:00,69.99,70.01,69.91,69.91,1500.0,60.2688,60.286,60.1999,60.1999,1500.0
2016-09-28 14:35:00,69.91,69.97,69.91,69.91,3341.0,60.1999,60.2516,60.1999,60.1999,3341.0
2016-09-28 14:40:00,69.95,69.97,69.93,69.94,2960.0,60.2343,60.2516,60.2171,60.2257,2960.0
2016-09-28 14:45:00,69.96,69.98,69.96,69.97,1200.0,60.243,60.2602,60.243,60.2516,1200.0
2016-09-28 14:50:00,69.97,70.01,69.97,69.97,2500.0,60.2516,60.286,60.2516,60.2516,2500.0
2016-09-28 14:55:00,69.98,69.98,69.92,69.94,1700.0,60.2602,60.2602,60.2085,60.2257,1700.0
2016-09-28 15:00:00,69.95,69.96,69.93,69.94,1300.0,60.2343,60.243,60.2171,60.2257,1300.0
2016-09-28 15:05:00,69.98,69.98,69.95,69.96,1100.0,60.2602,60.2602,60.2343,60.243,1100.0
2016-09-28 15:10:00,69.98,70.02,69.97,69.99,2900.0,60.2602,60.2946,60.2516,60.2688,2900.0
2016-09-28 15:15:00,69.99,70.0,69.95,69.95,1800.0,60.2688,60.2774,60.2343,60.2343,1800.0
2016-09-28 15:20:00,69.95,69.95,69.91,69.92,6288.0,60.2343,60.2343,60.1999,60.2085,6288.0
2016-09-28 15:25:00,69.91,69.94,69.89,69.89,61042.0,60.1999,60.2257,60.1827,60.1827,61042.0
2016-09-28 15:30:00,69.88,69.92,69.86,69.9,30636.0,60.1741,60.2085,60.1568,60.1913,30636.0
2016-09-28 15:35:00,69.9,69.91,69.88,69.91,44547.0,60.1913,60.1999,60.1741,60.1999,44547.0
2016-09-28 15:40:00,69.91,69.92,69.9,69.92,19692.0,60.1999,60.2085,60.1913,60.2085,19692.0
2016-09-28 15:45:00,69.91,69.94,69.9,69.9,17483.0,60.1999,60.2257,60.1913,60.1913,17483.0
2016-09-28 15:50:00,69.9,69.93,69.89,69.9,31337.0,60.1913,60.2171,60.1827,60.1913,31337.0
2016-09-28 15:55:00,69.91,69.91,69.83,69.86,58300.0,60.1999,60.1999,60.131,60.1568,58300.0
2016-09-29 09:30:00,69.49,69.57,68.59,68.76,126452.0,59.8382,59.9071,59.0632,59.2096,126452.0
2016-09-29 09:35:00,68.76,69.06,68.62,68.86,60393.0,59.2096,59.468,59.0891,59.2957,60393.0
2016-09-29 09:40:00,68.95,69.09,68.86,68.86,60286.0,59.3732,59.4938,59.2957,59.2957,60286.0
2016-09-29 09:45:00,68.93,69.01,68.9,68.95,40974.0,59.356,59.4249,59.3302,59.3732,40974.0
2016-09-29 09:50:00,68.97,69.06,68.95,69.05,34115.0,59.3905,59.468,59.3732,59.4594,34115.0
2016-09-29 09:55:00,69.06,69.07,68.96,68.99,43750.0,59.468,59.4766,59.3819,59.4077,43750.0
2016-09-29 10:00:00,68.99,69.13,68.95,68.99,47447.0,59.4077,59.5282,59.3732,59.4077,47447.0
2016-09-29 10:05:00,69.01,69.01,68.73,68.77,28629.0,59.4249,59.4249,59.1838,59.2182,28629.0
2016-09-29 10:10:00,68.77,68.83,68.72,68.76,21008.0,59.2182,59.2699,59.1752,59.2096,21008.0
2016-09-29 10:15:00,68.73,69.01,68.72,68.94,65989.0,59.1838,59.4249,59.1752,59.3646,65989.0
2016-09-29 10:20:00,68.92,68.97,68.87,68.96,16849.0,59.3474,59.3905,59.3044,59.3819,16849.0
2016-09-29 10:25:00,68.95,69.07,68.92,69.04,56834.0,59.3732,59.4766,59.3474,59.4507,56834.0
2016-09-29 10:30:00,69.05,69.14,69.01,69.09,34072.0,59.4594,59.5368,59.4249,59.4938,34072.0
2016-09-29 10:35:00,69.08,69.11,69.01,69.01,25914.0,59.4852,59.511,59.4249,59.4249,25914.0
2016-09-29 10:40:00,69.05,69.05,68.92,69.0,11400.0,59.4594,59.4594,59.3474,59.4163,11400.0
2016-09-29 10:45:00,68.96,69.01,68.96,68.98,13008.0,59.3819,59.4249,59.3819,59.3991,13008.0
2016-09-29 10:50:00,68.99,69.01,68.96,68.99,9000.0,59.4077,59.4249,59.3819,59.4077,9000.0
2016-09-29 10:55:00,68.98,69.02,68.9,68.9,12999.0,59.3991,59.4335,59.3302,59.3302,12999.0
2016-09-29 11:00:00,68.86,68.9,68.85,68.89,11570.0,59.2957,59.3302,59.2871,59.3216,11570.0
2016-09-29 11:05:00,68.92,68.95,68.89,68.95,19817.0,59.3474,59.3732,59.3216,59.3732,19817.0
2016-09-29 11:10:00,68.98,68.98,68.89,68.95,14359.0,59.3991,59.3991,59.3216,59.3732,14359.0
2016-09-29 11:15:00,68.94,68.94,68.82,68.86,50466.0,59.3646,59.3646,59.2613,59.2957,50466.0
2016-09-29 11:20:00,68.87,68.87,68.76,68.78,31361.0,59.3044,59.3044,59.2096,59.2269,31361.0
2016-09-29 11:25:00,68.76,68.88,68.75,68.85,52860.0,59.2096,59.313,59.201,59.2871,52860.0
2016-09-29 11:30:00,68.85,68.89,68.82,68.83,71117.0,59.2871,59.3216,59.2613,59.2699,71117.0
2016-09-29 11:35:00,68.83,68.89,68.75,68.79,115825.0,59.2699,59.3216,59.201,59.2355,115825.0
2016-09-29 11:40:00,68.78,68.81,68.74,68.8,44058.0,59.2269,59.2527,59.1924,59.2441,44058.0
2016-09-29 11:45:00,68.78,68.81,68.73,68.8,54367.0,59.2269,59.2527,59.1838,59.2441,54367.0
2016-09-29 11:50:00,68.81,68.84,68.78,68.82,20942.0,59.2527,59.2785,59.2269,59.2613,20942.0
2016-09-29 11:55:00,68.8,68.81,68.8,68.81,1000.0,59.2441,59.2527,59.2441,59.2527,1000.0
2016-09-29 12:00:00,68.83,68.9,68.82,68.9,5611.0,59.2699,59.3302,59.2613,59.3302,5611.0
2016-09-29 12:05:00,68.9,68.95,68.82,68.88,9015.0,59.3302,59.3732,59.2613,59.313,9015.0
2016-09-29 12:10:00,68.88,68.88,68.88,68.88,0.0,59.313,59.313,59.313,59.313,0.0
2016-09-29 12:15:00,68.89,68.89,68.82,68.82,7000.0,59.3216,59.3216,59.2613,59.2613,7000.0
2016-09-29 12:20:00,68.82,68.85,68.81,68.84,9987.0,59.2613,59.2871,59.2527,59.2785,9987.0
2016-09-29 12:25:00,68.84,68.85,68.72,68.75,21325.0,59.2785,59.2871,59.1752,59.201,21325.0
2016-09-29 12:30:00,68.75,68.81,68.74,68.81,3961.0,59.201,59.2527,59.1924,59.2527,3961.0
2016-09-29 12:35:00,68.8,68.82,68.77,68.79,12552.0,59.2441,59.2613,59.2182,59.2355,12552.0
2016-09-29 12:40:00,68.76,68.81,68.68,68.7,137332.0,59.2096,59.2527,59.1407,59.158,137332.0
2016-09-29 12:45:00,68.7,68.81,68.7,68.72,21681.0,59.158,59.2527,59.158,59.1752,21681.0
2016-09-29 12:50:00,68.7,68.78,68.55,68.73,81810.0,59.158,59.2269,59.0288,59.1838,81810.0
2016-09-29 12:55:00,68.73,68.81,68.73,68.78,37618.0,59.1838,59.2527,59.1838,59.2269,37618.0
2016-09-29 13:00:00,68.78,68.79,68.5,68.5,82031.0,59.2269,59.2355,58.9857,58.9857,82031.0
2016-09-29 13:05:00,68.5,68.81,68.43,68.76,153941.0,58.9857,59.2527,58.9255,59.2096,153941.0
2016-09-29 13:10:00,68.79,68.91,68.67,68.73,175035.0,59.2355,59.3388,59.1321,59.1838,175035.0
2016-09-29 13:15:00,68.74,68.93,68.71,68.89,31962.0,59.1924,59.356,59.1666,59.3216,31962.0
2016-09-29 13:20:00,68.85,68.95,68.84,68.86,43446.0,59.2871,59.3732,59.2785,59.2957,43446.0
2016-09-29 13:25:00,68.9,69.07,68.89,68.94,23369.0,59.3302,59.4766,59.3216,59.3646,23369.0
2016-09-29 13:30:00,68.94,68.99,68.9,68.9,12513.0,59.3646,59.4077,59.3302,59.3302,12513.0
2016-09-29 13:35:00,68.87,68.87,68.79,68.85,14795.0,59.3044,59.3044,59.2355,59.2871,14795.0
2016-09-29 13:40:00,68.88,68.89,68.78,68.84,5606.0,59.313,59.3216,59.2269,59.2785,5606.0
2016-09-29 13:45:00,68.82,68.84,68.7,68.72,50250.0,59.2613,59.2785,59.158,59.1752,50250.0
2016-09-29 13:50:00,68.75,68.77,68.59,68.65,16992.0,59.201,59.2182,59.0632,59.1149,16992.0
2016-09-29 13:55:00,68.65,68.68,68.57,68.65,22724.0,59.1149,59.1407,59.046,59.1149,22724.0
2016-09-29 14:00:00,68.7,68.71,68.65,68.65,12106.0,59.158,59.1666,59.1149,59.1149,12106.0
2016-09-29 14:05:00,68.67,68.74,68.58,68.67,41286.0,59.1321,59.1924,59.0546,59.1321,41286.0
2016-09-29 14:10:00,68.67,68.68,68.53,68.57,17055.0,59.1321,59.1407,59.0116,59.046,17055.0
2016-09-29 14:15:00,68.63,68.68,68.59,68.62,5568.0,59.0977,59.1407,59.0632,59.0891,5568.0
2016-09-29 14:20:00,68.66,68.74,68.62,68.7,18637.0,59.1235,59.1924,59.0891,59.158,18637.0
2016-09-29 14:25:00,68.71,68.73,68.7,68.71,106482.0,59.1666,59.1838,59.158,59.1666,106482.0
2016-09-29 14:30:00,68.75,68.81,68.7,68.73,15304.0,59.201,59.2527,59.158,59.1838,15304.0
2016-09-29 14:35:00,68.72,68.82,68.72,68.77,66221.0,59.1752,59.2613,59.1752,59.2182,66221.0
2016-09-29 14:40:00,68.79,68.81,68.74,68.77,13922.0,59.2355,59.2527,59.1924,59.2182,13922.0
2016-09-29 14:45:00,68.78,68.83,68.7,68.72,25361.0,59.2269,59.2699,59.158,59.1752,25361.0
2016-09-29 14:50:00,68.72,68.78,68.69,68.75,58982.0,59.1752,59.2269,59.1494,59.201,58982.0
2016-09-29 14:55:00,68.76,68.82,68.69,68.7,19033.0,59.2096,59.2613,59.1494,59.158,19033.0
2016-09-29 15:00:00,68.7,68.78,68.7,68.73,14973.0,59.158,59.2269,59.158,59.1838,14973.0
2016-09-29 15:05:00,68.73,68.82,68.7,68.82,6437.0,59.1838,59.2613,59.158,59.2613,6437.0
2016-09-29 15:10:00,68.82,68.82,68.7,68.75,8946.0,59.2613,59.2613,59.158,59.201,8946.0
2016-09-29 15:15:00,68.76,68.77,68.71,68.76,4755.0,59.2096,59.2182,59.1666,59.2096,4755.0
2016-09-29 15:20:00,68.76,68.82,68.68,68.68,43253.0,59.2096,59.2613,59.1407,59.1407,43253.0
2016-09-29 15:25:00,68.65,68.71,68.58,68.71,12938.0,59.1149,59.1666,59.0546,59.1666,12938.0
2016-09-29 15:30:00,68.72,68.77,68.67,68.72,19876.0,59.1752,59.2182,59.1321,59.1752,19876.0
2016-09-29 15:35:00,68.74,68.75,68.71,68.75,17908.0,59.1924,59.201,59.1666,59.201,17908.0
2016-09-29 15:40:00,68.77,68.77,68.73,68.77,25261.0,59.2182,59.2182,59.1838,59.2182,25261.0
2016-09-29 15:45:00,68.78,68.78,68.7,68.7,13616.0,59.2269,59.2269,59.158,59.158,13616.0
2016-09-29 15:50:00,68.72,68.72,68.63,68.64,27239.0,59.1752,59.1752,59.0977,59.1063,27239.0
2016-09-29 15:55:00,68.64,68.79,68.6,68.77,147655.0,59.1063,59.2355,59.0719,59.2182,147655.0
2016-09-30 09:30:00,68.9,68.96,68.63,68.84,18246.0,59.3302,59.3819,59.0977,59.2785,18246.0
2016-09-30 09:35:00,68.84,69.18,68.67,69.09,10382.0,59.2785,59.5713,59.1321,59.4938,10382.0
2016-09-30 09:40:00,69.09,69.4,69.04,69.18,10758.0,59.4938,59.7607,59.4507,59.5713,10758.0
2016-09-30 09:45:00,69.15,69.15,68.81,69.01,38897.0,59.5455,59.5455,59.2527,59.4249,38897.0
2016-09-30 09:50:00,69.02,69.05,68.89,68.93,21063.0,59.4335,59.4594,59.3216,59.356,21063.0
2016-09-30 09:55:00,68.96,69.09,68.87,69.0,19039.0,59.3819,59.4938,59.3044,59.4163,19039.0
2016-09-30 10:00:00,69.0,69.08,68.96,69.01,7524.0,59.4163,59.4852,59.3819,59.4249,7524.0
2016-09-30 10:05:00,69.04,69.18,69.04,69.17,9991.0,59.4507,59.5713,59.4507,59.5627,9991.0
2016-09-30 10:10:00,69.15,69.22,69.13,69.2,15072.0,59.5455,59.6057,59.5282,59.5885,15072.0
2016-09-30 10:15:00,69.19,69.21,69.14,69.21,4711.0,59.5799,59.5971,59.5368,59.5971,4711.0
2016-09-30 10:20:00,69.21,69.24,69.14,69.16,22746.0,59.5971,59.623,59.5368,59.5541,22746.0
2016-09-30 10:25:00,69.17,69.2,69.15,69.19,23045.0,59.5627,59.5885,59.5455,59.5799,23045.0
2016-09-30 10:30:00,69.2,69.21,69.15,69.19,15982.0,59.5885,59.5971,59.5455,59.5799,15982.0
2016-09-30 10:35:00,69.2,69.22,69.16,69.19,18750.0,59.5885,59.6057,59.5541,59.5799,18750.0
2016-09-30 10:40:00,69.2,69.22,69.18,69.19,20120.0,59.5885,59.6057,59.5713,59.5799,20120.0
2016-09-30 10:45:00,69.2,69.23,69.15,69.15,27725.0,59.5885,59.6143,59.5455,59.5455,27725.0
2016-09-30 10:50:00,69.16,69.29,69.16,69.28,11875.0,59.5541,59.666,59.5541,59.6574,11875.0
2016-09-30 10:55:00,69.28,69.37,69.26,69.37,5100.0,59.6574,59.7349,59.6402,59.7349,5100.0
2016-09-30 11:00:00,69.33,69.36,69.33,69.36,17132.0,59.7005,59.7263,59.7005,59.7263,17132.0
2016-09-30 11:05:00,69.36,69.4,69.32,69.39,32961.0,59.7263,59.7607,59.6918,59.7521,32961.0
2016-09-30 11:10:00,69.39,69.57,69.37,69.57,39724.0,59.7521,59.9071,59.7349,59.9071,39724.0
2016-09-30 11:15:00,69.59,69.69,69.57,69.69,15550.0,59.9243,60.0105,59.9071,60.0105,15550.0
2016-09-30 11:20:00,69.7,69.76,69.66,69.73,11118.0,60.0191,60.0707,59.9846,60.0449,11118.0
2016-09-30 11:25:00,69.73,69.73,69.62,69.62,14094.0,60.0449,60.0449,59.9502,59.9502,14094.0
2016-09-30 11:30:00,69.62,69.73,69.62,69.7,4793.0,59.9502,60.0449,59.9502,60.0191,4793.0
2016-09-30 11:35:00,69.71,69.72,69.66,69.71,15683.0,60.0277,60.0363,59.9846,60.0277,15683.0
2016-09-30 11:40:00,69.72,69.73,69.67,69.67,7498.0,60.0363,60.0449,59.9932,59.9932,7498.0
2016-09-30 11:45:00,69.67,69.68,69.52,69.6,13980.0,59.9932,60.0018,59.8641,59.933,13980.0
2016-09-30 11:50:00,69.58,69.58,69.56,69.56,2300.0,59.9157,59.9157,59.8985,59.8985,2300.0
2016-09-30 11:55:00,69.57,69.58,69.38,69.4,24123.0,59.9071,59.9157,59.7435,59.7607,24123.0
2016-09-30 12:00:00,69.4,69.46,69.37,69.46,5409.0,59.7607,59.8124,59.7349,59.8124,5409.0
2016-09-30 12:05:00,69.48,69.54,69.48,69.54,2604.0,59.8296,59.8813,59.8296,59.8813,2604.0
2016-09-30 12:10:00,69.53,69.56,69.52,69.55,3892.0,59.8727,59.8985,59.8641,59.8899,3892.0
2016-09-30 12:15:00,69.55,69.65,69.54,69.62,4600.0,59.8899,59.976,59.8813,59.9502,4600.0
2016-09-30 12:20:00,69.64,69.68,69.63,69.65,6400.0,59.9674,60.0018,59.9588,59.976,6400.0
2016-09-30 12:25:00,69.64,69.68,69.63,69.63,13002.0,59.9674,60.0018,59.9588,59.9588,13002.0
2016-09-30 12:30:00,69.64,69.64,69.59,69.6,35853.0,59.9674,59.9674,59.9243,59.933,35853.0
2016-09-30 12:35:00,69.59,69.62,69.58,69.6,28577.0,59.9243,59.9502,59.9157,59.933,28577.0
2016-09-30 12:40:00,69.61,69.62,69.56,69.56,28922.0,59.9416,59.9502,59.8985,59.8985,28922.0
2016-09-30 12:45:00,69.57,69.58,69.55,69.57,7967.0,59.9071,59.9157,59.8899,59.9071,7967.0
2016-09-30 12:50:00,69.58,69.65,69.57,69.65,8307.0,59.9157,59.976,59.9071,59.976,8307.0
2016-09-30 12:55:00,69.65,69.72,69.65,69.72,2288.0,59.976,60.0363,59.976,60.0363,2288.0
2016-09-30 13:00:00,69.71,69.79,69.7,69.78,7233.0,60.0277,60.0966,60.0191,60.088,7233.0
2016-09-30 13:05:00,69.77,69.85,69.76,69.83,7475.0,60.0793,60.1482,60.0707,60.131,7475.0
2016-09-30 13:10:00,69.84,69.85,69.82,69.83,4800.0,60.1396,60.1482,60.1224,60.131,4800.0
2016-09-30 13:15:00,69.81,69.86,69.73,69.75,16861.0,60.1138,60.1568,60.0449,60.0621,16861.0
2016-09-30 13:20:00,69.73,69.78,69.72,69.73,6336.0,60.0449,60.088,60.0363,60.0449,6336.0
2016-09-30 13:25:00,69.71,69.72,69.69,69.72,2359.0,60.0277,60.0363,60.0105,60.0363,2359.0
2016-09-30 13:30:00,69.72,69.72,69.68,69.68,2400.0,60.0363,60.0363,60.0018,60.0018,2400.0
2016-09-30 13:35:00,69.7,69.72,69.65,69.65,6136.0,60.0191,60.0363,59.976,59.976,6136.0
2016-09-30 13:40:00,69.67,69.67,69.55,69.61,7283.0,59.9932,59.9932,59.8899,59.9416,7283.0
2016-09-30 13:45:00,69.62,69.66,69.6,69.63,15535.0,59.9502,59.9846,59.933,59.9588,15535.0
2016-09-30 13:50:00,69.64,69.67,69.56,69.6,7838.0,59.9674,59.9932,59.8985,59.933,7838.0
2016-09-30 13:55:00,69.59,69.62,69.58,69.61,10669.0,59.9243,59.9502,59.9157,59.9416,10669.0
2016-09-30 14:00:00,69.61,69.66,69.61,69.62,6854.0,59.9416,59.9846,59.9416,59.9502,6854.0
2016-09-30 14:05:00,69.63,69.64,69.58,69.6,32490.0,59.9588,59.9674,59.9157,59.933,32490.0
2016-09-30 14:10:00,69.59,69.62,69.57,69.6,8327.0,59.9243,59.9502,59.9071,59.933,8327.0
2016-09-30 14:15:00,69.6,69.62,69.59,69.61,28532.0,59.933,59.9502,59.9243,59.9416,28532.0
2016-09-30 14:20:00,69.62,69.67,69.61,69.67,8742.0,59.9502,59.9932,59.9416,59.9932,8742.0
2016-09-30 14:25:00,69.67,69.68,69.62,69.67,9111.0,59.9932,60.0018,59.9502,59.9932,9111.0
2016-09-30 14:30:00,69.67,69.73,69.67,69.71,20249.0,59.9932,60.0449,59.9932,60.0277,20249.0
2016-09-30 14:35:00,69.71,69.8,69.68,69.79,17682.0,60.0277,60.1052,60.0018,60.0966,17682.0
2016-09-30 14:40:00,69.78,69.84,69.75,69.82,7486.0,60.088,60.1396,60.0621,60.1224,7486.0
2016-09-30 14:45:00,69.83,69.83,69.76,69.78,7534.0,60.131,60.131,60.0707,60.088,7534.0
2016-09-30 14:50:00,69.78,69.78,69.72,69.78,9064.0,60.088,60.088,60.0363,60.088,9064.0
2016-09-30 14:55:00,69.79,69.8,69.75,69.76,4614.0,60.0966,60.1052,60.0621,60.0707,4614.0
2016-09-30 15:00:00,69.77,69.82,69.75,69.76,9416.0,60.0793,60.1224,60.0621,60.0707,9416.0
2016-09-30 15:05:00,69.75,69.79,69.72,69.72,8338.0,60.0621,60.0966,60.0363,60.0363,8338.0
2016-09-30 15:10:00,69.71,69.75,69.67,69.72,4419.0,60.0277,60.0621,59.9932,60.0363,4419.0
2016-09-30 15:15:00,69.71,69.74,69.69,69.72,1400.0,60.0277,60.0535,60.0105,60.0363,1400.0
2016-09-30 15:20:00,69.72,69.74,69.68,69.72,5661.0,60.0363,60.0535,60.0018,60.0363,5661.0
2016-09-30 15:25:00,69.71,69.72,69.69,69.7,5065.0,60.0277,60.0363,60.0105,60.0191,5065.0
2016-09-30 15:30:00,69.7,69.71,69.6,69.61,12966.0,60.0191,60.0277,59.933,59.9416,12966.0
2016-09-30 15:35:00,69.62,69.7,69.62,69.69,6374.0,59.9502,60.0191,59.9502,60.0105,6374.0
2016-09-30 15:40:00,69.69,69.78,69.69,69.76,29497.0,60.0105,60.088,60.0105,60.0707,29497.0
2016-09-30 15:45:00,69.76,69.78,69.68,69.76,16132.0,60.0707,60.088,60.0018,60.0707,16132.0
2016-09-30 15:50:00,69.77,69.82,69.72,69.81,34951.0,60.0793,60.1224,60.0363,60.1138,34951.0
2016-09-30 15:55:00,69.82,69.82,69.67,69.71,71530.0,60.1224,60.1224,59.9932,60.0277,71530.0
2016-10-03 09:30:00,69.95,70.98,69.75,70.55,109857.0,60.2343,61.1213,60.0621,60.751,109857.0
2016-10-03 09:35:00,70.65,70.89,70.49,70.63,33254.0,60.8371,61.0438,60.6993,60.8199,33254.0
2016-10-03 09:40:00,70.58,70.59,70.37,70.46,15885.0,60.7768,60.7855,60.596,60.6735,15885.0
2016-10-03 09:45:00,70.32,70.47,70.32,70.38,26801.0,60.553,60.6821,60.553,60.6046,26801.0
2016-10-03 09:50:00,70.38,70.46,70.32,70.42,17847.0,60.6046,60.6735,60.553,60.6391,17847.0
2016-10-03 09:55:00,70.42,70.52,70.4,70.41,25999.0,60.6391,60.7252,60.6218,60.6305,25999.0
2016-10-03 10:00:00,70.37,70.46,70.25,70.39,12145.0,60.596,60.6735,60.4927,60.6132,12145.0
2016-10-03 10:05:00,70.39,70.39,70.26,70.28,25882.0,60.6132,60.6132,60.5013,60.5185,25882.0
2016-10-03 10:10:00,70.28,70.34,70.19,70.19,5408.0,60.5185,60.5702,60.441,60.441,5408.0
2016-10-03 10:15:00,70.17,70.28,70.12,70.26,21773.0,60.4238,60.5185,60.3807,60.5013,21773.0
2016-10-03 10:20:00,70.27,70.29,70.2,70.2,5353.0,60.5099,60.5271,60.4496,60.4496,5353.0
2016-10-03 10:25:00,70.19,70.24,70.11,70.24,16659.0,60.441,60.4841,60.3721,60.4841,16659.0
2016-10-03 10:30:00,70.22,70.29,70.17,70.2,10049.0,60.4668,60.5271,60.4238,60.4496,10049.0
2016-10-03 10:35:00,70.21,70.23,70.14,70.21,10697.0,60.4582,60.4755,60.398,60.4582,10697.0
2016-10-03 10:40:00,70.22,70.23,70.13,70.14,15708.0,60.4668,60.4755,60.3893,60.398,15708.0
2016-10-03 10:45:00,70.17,70.22,70.13,70.17,45255.0,60.4238,60.4668,60.3893,60.4238,45255.0
2016-10-03 10:50:00,70.17,70.27,70.17,70.26,7295.0,60.4238,60.5099,60.4238,60.5013,7295.0
2016-10-03 10:55:00,70.27,70.29,70.23,70.27,12488.0,60.5099,60.5271,60.4755,60.5099,12488.0
2016-10-03 11:00:00,70.26,70.26,70.2,70.2,5323.0,60.5013,60.5013,60.4496,60.4496,5323.0
2016-10-03 11:05:00,70.21,70.21,70.2,70.2,2011.0,60.4582,60.4582,60.4496,60.4496,2011.0
2016-10-03 11:10:00,70.2,70.24,70.18,70.2,5328.0,60.4496,60.4841,60.4324,60.4496,5328.0
2016-10-03 11:15:00,70.2,70.22,70.18,70.18,27329.0,60.4496,60.4668,60.4324,60.4324,27329.0
2016-10-03 11:20:00,70.17,70.18,70.12,70.16,32389.0,60.4238,60.4324,60.3807,60.4152,32389.0
2016-10-03 11:25:00,70.17,70.27,70.16,70.26,12398.0,60.4238,60.5099,60.4152,60.5013,12398.0
2016-10-03 11:30:00,70.27,70.34,70.26,70.29,13372.0,60.5099,60.5702,60.5013,60.5271,13372.0
2016-10-03 11:35:00,70.29,70.31,70.2,70.22,7778.0,60.5271,60.5443,60.4496,60.4668,7778.0
2016-10-03 11:40:00,70.22,70.22,70.18,70.19,3103.0,60.4668,60.4668,60.4324,60.441,3103.0
2016-10-03 11:45:00,70.19,70.2,70.17,70.17,7516.0,60.441,60.4496,60.4238,60.4238,7516.0
2016-10-03 11:50:00,70.17,70.2,70.15,70.18,30305.0,60.4238,60.4496,60.4066,60.4324,30305.0
2016-10-03 11:55:00,70.18,70.27,70.18,70.25,10936.0,60.4324,60.5099,60.4324,60.4927,10936.0
2016-10-03 12:00:00,70.26,70.28,70.24,70.24,1872.0,60.5013,60.5185,60.4841,60.4841,1872.0
2016-10-03 12:05:00,70.27,70.3,70.26,70.28,800.0,60.5099,60.5357,60.5013,60.5185,800.0
2016-10-03 12:10:00,70.34,70.38,70.31,70.31,5253.0,60.5702,60.6046,60.5443,60.5443,5253.0
2016-10-03 12:15:00,70.33,70.33,70.32,70.32,400.0,60.5616,60.5616,60.553,60.553,400.0
2016-10-03 12:20:00,70.31,70.31,70.26,70.26,1584.0,60.5443,60.5443,60.5013,60.5013,1584.0
2016-10-03 12:25:00,70.24,70.24,70.18,70.21,3935.0,60.4841,60.4841,60.4324,60.4582,3935.0
2016-10-03 12:30:00,70.21,70.21,70.07,70.07,10491.0,60.4582,60.4582,60.3377,60.3377,10491.0
2016-10-03 12:35:00,70.07,70.07,70.05,70.06,1100.0,60.3377,60.3377,60.3205,60.3291,1100.0
2016-10-03 12:40:00,70.08,70.14,70.08,70.14,7771.0,60.3463,60.398,60.3463,60.398,7771.0
2016-10-03 12:45:00,70.14,70.18,70.09,70.12,63810.0,60.398,60.4324,60.3549,60.3807,63810.0
2016-10-03 12:50:00,70.12,70.12,70.07,70.11,11969.0,60.3807,60.3807,60.3377,60.3721,11969.0
2016-10-03 12:55:00,70.1,70.16,70.02,70.16,62891.0,60.3635,60.4152,60.2946,60.4152,62891.0
2016-10-03 13:00:00,70.18,70.22,70.16,70.19,6032.0,60.4324,60.4668,60.4152,60.441,6032.0
2016-10-03 13:05:00,70.21,70.21,70.17,70.19,6500.0,60.4582,60.4582,60.4238,60.441,6500.0
2016-10-03 13:10:00,70.18,70.25,70.16,70.24,21698.0,60.4324,60.4927,60.4152,60.4841,21698.0
2016-10-03 13:15:00,70.25,70.26,70.18,70.21,11506.0,60.4927,60.5013,60.4324,60.4582,11506.0
2016-10-03 13:20:00,70.22,70.25,70.2,70.23,3523.0,60.4668,60.4927,60.4496,60.4755,3523.0
2016-10-03 13:25:00,70.23,70.24,70.2,70.2,3856.0,60.4755,60.4841,60.4496,60.4496,3856.0
2016-10-03 13:30:00,70.19,70.26,70.18,70.25,5532.0,60.441,60.5013,60.4324,60.4927,5532.0
2016-10-03 13:35:00,70.28,70.28,70.24,70.24,1760.0,60.5185,60.5185,60.4841,60.4841,1760.0
2016-10-03 13:40:00,70.25,70.27,70.23,70.24,7372.0,60.4927,60.5099,60.4755,60.4841,7372.0
2016-10-03 13:45:00,70.23,70.29,70.23,70.28,2275.0,60.4755,60.5271,60.4755,60.5185,2275.0
2016-10-03 13:50:00,70.28,70.29,70.24,70.25,5029.0,60.5185,60.5271,60.4841,60.4927,5029.0
2016-10-03 13:55:00,70.24,70.3,70.24,70.27,3383.0,60.4841,60.5357,60.4841,60.5099,3383.0
2016-10-03 14:00:00,70.29,70.39,70.29,70.35,5422.0,60.5271,60.6132,60.5271,60.5788,5422.0
2016-10-03 14:05:00,70.36,70.38,70.34,70.36,6289.0,60.5874,60.6046,60.5702,60.5874,6289.0
2016-10-03 14:10:00,70.36,70.37,70.31,70.32,6967.0,60.5874,60.596,60.5443,60.553,6967.0
2016-10-03 14:15:00,70.32,70.35,70.31,70.32,6353.0,60.553,60.5788,60.5443,60.553,6353.0
2016-10-03 14:20:00,70.31,70.37,70.3,70.36,6960.0,60.5443,60.596,60.5357,60.5874,6960.0
2016-10-03 14:25:00,70.36,70.39,70.33,70.34,13905.0,60.5874,60.6132,60.5616,60.5702,13905.0
2016-10-03 14:30:00,70.34,70.4,70.33,70.4,7100.0,60.5702,60.6218,60.5616,60.6218,7100.0
2016-10-03 14:35:00,70.37,70.41,70.31,70.33,26297.0,60.596,60.6305,60.5443,60.5616,26297.0
2016-10-03 14:40:00,70.31,70.4,70.28,70.4,21819.0,60.5443,60.6218,60.5185,60.6218,21819.0
2016-10-03 14:45:00,70.37,70.39,70.33,70.38,13700.0,60.596,60.6132,60.5616,60.6046,13700.0
2016-10-03 14:50:00,70.35,70.37,70.31,70.34,4000.0,60.5788,60.596,60.5443,60.5702,4000.0
2016-10-03 14:55:00,70.34,70.43,70.32,70.42,87845.0,60.5702,60.6477,60.553,60.6391,87845.0
2016-10-03 15:00:00,70.42,70.43,70.4,70.4,16056.0,60.6391,60.6477,60.6218,60.6218,16056.0
2016-10-03 15:05:00,70.4,70.46,70.39,70.45,36691.0,60.6218,60.6735,60.6132,60.6649,36691.0
2016-10-03 15:10:00,70.45,70.54,70.43,70.52,21736.0,60.6649,60.7424,60.6477,60.7252,21736.0
2016-10-03 15:15:00,70.52,70.58,70.44,70.44,28607.0,60.7252,60.7768,60.6563,60.6563,28607.0
2016-10-03 15:20:00,70.45,70.51,70.44,70.5,24451.0,60.6649,60.7166,60.6563,60.708,24451.0
2016-10-03 15:25:00,70.5,70.5,70.41,70.42,32466.0,60.708,60.708,60.6305,60.6391,32466.0
2016-10-03 15:30:00,70.4,70.45,70.38,70.45,31366.0,60.6218,60.6649,60.6046,60.6649,31366.0
2016-10-03 15:35:00,70.45,70.46,70.36,70.4,26658.0,60.6649,60.6735,60.5874,60.6218,26658.0
2016-10-03 15:40:00,70.42,70.51,70.4,70.51,27764.0,60.6391,60.7166,60.6218,60.7166,27764.0
2016-10-03 15:45:00,70.5,70.52,70.46,70.52,40669.0,60.708,60.7252,60.6735,60.7252,40669.0
2016-10-03 15:50:00,70.51,70.54,70.46,70.49,72709.0,60.7166,60.7424,60.6735,60.6993,72709.0
2016-10-03 15:55:00,70.49,70.54,70.4,70.41,56965.0,60.6993,60.7424,60.6218,60.6305,56965.0
2016-10-04 09:30:00,70.36,70.79,70.02,70.56,42412.0,60.5874,60.9577,60.2946,60.7596,42412.0
2016-10-04 09:35:00,70.61,70.76,70.32,70.55,2955.0,60.8027,60.9318,60.553,60.751,2955.0
2016-10-04 09:40:00,70.53,70.65,70.5,70.54,11028.0,60.7338,60.8371,60.708,60.7424,11028.0
2016-10-04 09:45:00,70.57,70.63,70.54,70.56,5200.0,60.7682,60.8199,60.7424,60.7596,5200.0
2016-10-04 09:50:00,70.54,70.56,70.44,70.45,6176.0,60.7424,60.7596,60.6563,60.6649,6176.0
2016-10-04 09:55:00,70.53,70.57,70.47,70.52,37128.0,60.7338,60.7682,60.6821,60.7252,37128.0
2016-10-04 10:00:00,70.51,70.52,70.37,70.44,41706.0,60.7166,60.7252,60.596,60.6563,41706.0
2016-10-04 10:05:00,70.42,70.46,70.32,70.32,3539.0,60.6391,60.6735,60.553,60.553,3539.0
2016-10-04 10:10:00,70.36,70.4,70.22,70.32,58809.0,60.5874,60.6218,60.4668,60.553,58809.0
2016-10-04 10:15:00,70.31,70.39,70.16,70.2,51020.0,60.5443,60.6132,60.4152,60.4496,51020.0
2016-10-04 10:20:00,70.2,70.35,70.19,70.35,6669.0,60.4496,60.5788,60.441,60.5788,6669.0
2016-10-04 10:25:00,70.4,70.47,70.4,70.45,5457.0,60.6218,60.6821,60.6218,60.6649,5457.0
2016-10-04 10:30:00,70.48,70.52,70.44,70.52,1842.0,60.6907,60.7252,60.6563,60.7252,1842.0
2016-10-04 10:35:00,70.51,70.58,70.47,70.58,4989.0,60.7166,60.7768,60.6821,60.7768,4989.0
2016-10-04 10:40:00,70.58,70.59,70.5,70.55,8378.0,60.7768,60.7855,60.708,60.751,8378.0
2016-10-04 10:45:00,70.58,70.61,70.56,70.59,5181.0,60.7768,60.8027,60.7596,60.7855,5181.0
2016-10-04 10:50:00,70.59,70.61,70.55,70.57,7065.0,60.7855,60.8027,60.751,60.7682,7065.0
2016-10-04 10:55:00,70.54,70.54,70.43,70.43,11319.0,60.7424,60.7424,60.6477,60.6477,11319.0
2016-10-04 11:00:00,70.45,70.46,70.34,70.38,6715.0,60.6649,60.6735,60.5702,60.6046,6715.0
2016-10-04 11:05:00,70.34,70.38,70.31,70.35,2065.0,60.5702,60.6046,60.5443,60.5788,2065.0
2016-10-04 11:10:00,70.32,70.44,70.31,70.42,18925.0,60.553,60.6563,60.5443,60.6391,18925.0
2016-10-04 11:15:00,70.39,70.43,70.32,70.43,4291.0,60.6132,60.6477,60.553,60.6477,4291.0
2016-10-04 11:20:00,70.44,70.46,70.38,70.4,5470.0,60.6563,60.6735,60.6046,60.6218,5470.0
2016-10-04 11:25:00,70.42,70.45,70.39,70.42,4081.0,60.6391,60.6649,60.6132,60.6391,4081.0
2016-10-04 11:30:00,70.47,70.47,70.39,70.45,4429.0,60.6821,60.6821,60.6132,60.6649,4429.0
2016-10-04 11:35:00,70.47,70.57,70.39,70.42,8401.0,60.6821,60.7682,60.6132,60.6391,8401.0
2016-10-04 11:40:00,70.41,70.56,70.41,70.52,3809.0,60.6305,60.7596,60.6305,60.7252,3809.0
2016-10-04 11:45:00,70.5,70.61,70.47,70.5,7003.0,60.708,60.8027,60.6821,60.708,7003.0
2016-10-04 11:50:00,70.49,70.52,70.39,70.41,11372.0,60.6993,60.7252,60.6132,60.6305,11372.0
2016-10-04 11:55:00,70.43,70.45,70.37,70.43,25399.0,60.6477,60.6649,60.596,60.6477,25399.0
2016-10-04 12:00:00,70.43,70.5,70.43,70.44,8296.0,60.6477,60.708,60.6477,60.6563,8296.0
2016-10-04 12:05:00,70.49,70.51,70.44,70.48,24567.0,60.6993,60.7166,60.6563,60.6907,24567.0
2016-10-04 12:10:00,70.48,70.51,70.45,70.48,22887.0,60.6907,60.7166,60.6649,60.6907,22887.0
2016-10-04 12:15:00,70.46,70.53,70.43,70.48,4479.0,60.6735,60.7338,60.6477,60.6907,4479.0
2016-10-04 12:20:00,70.48,70.51,70.46,70.47,6969.0,60.6907,60.7166,60.6735,60.6821,6969.0
2016-10-04 12:25:00,70.46,70.49,70.43,70.45,11975.0,60.6735,60.6993,60.6477,60.6649,11975.0
2016-10-04 12:30:00,70.43,70.5,70.43,70.48,28744.0,60.6477,60.708,60.6477,60.6907,28744.0
2016-10-04 12:35:00,70.46,70.52,70.43,70.45,30718.0,60.6735,60.7252,60.6477,60.6649,30718.0
2016-10-04 12:40:00,70.45,70.47,70.43,70.44,4546.0,60.6649,60.6821,60.6477,60.6563,4546.0
2016-10-04 12:45:00,70.44,70.45,70.22,70.22,10378.0,60.6563,60.6649,60.4668,60.4668,10378.0
2016-10-04 12:50:00,70.24,70.31,70.15,70.24,39193.0,60.4841,60.5443,60.4066,60.4841,39193.0
2016-10-04 12:55:00,70.27,70.33,70.22,70.3,20874.0,60.5099,60.5616,60.4668,60.5357,20874.0
2016-10-04 13:00:00,70.3,70.32,70.27,70.29,18727.0,60.5357,60.553,60.5099,60.5271,18727.0
2016-10-04 13:05:00,70.3,70.33,70.27,70.29,22312.0,60.5357,60.5616,60.5099,60.5271,22312.0
2016-10-04 13:10:00,70.3,70.33,70.27,70.31,20105.0,60.5357,60.5616,60.5099,60.5443,20105.0
2016-10-04 13:15:00,70.3,70.32,70.27,70.32,9090.0,60.5357,60.553,60.5099,60.553,9090.0
2016-10-04 13:20:00,70.33,70.34,70.23,70.23,15852.0,60.5616,60.5702,60.4755,60.4755,15852.0
2016-10-04 13:25:00,70.23,70.29,70.19,70.2,40299.0,60.4755,60.5271,60.441,60.4496,40299.0
2016-10-04 13:30:00,70.2,70.27,70.15,70.25,28110.0,60.4496,60.5099,60.4066,60.4927,28110.0
2016-10-04 13:35:00,70.25,70.32,70.25,70.29,13524.0,60.4927,60.553,60.4927,60.5271,13524.0
2016-10-04 13:40:00,70.28,70.32,70.22,70.31,29903.0,60.5185,60.553,60.4668,60.5443,29903.0
2016-10-04 13:45:00,70.31,70.31,70.29,70.29,1303.0,60.5443,60.5443,60.5271,60.5271,1303.0
2016-10-04 13:50:00,70.29,70.31,70.28,70.29,2870.0,60.5271,60.5443,60.5185,60.5271,2870.0
2016-10-04 13:55:00,70.29,70.31,70.27,70.27,3106.0,60.5271,60.5443,60.5099,60.5099,3106.0
2016-10-04 14:00:00,70.26,70.27,70.18,70.2,5329.0,60.5013,60.5099,60.4324,60.4496,5329.0
2016-10-04 14:05:00,70.19,70.19,70.15,70.17,1842.0,60.441,60.441,60.4066,60.4238,1842.0
2016-10-04 14:10:00,70.16,70.29,70.15,70.29,15502.0,60.4152,60.5271,60.4066,60.5271,15502.0
2016-10-04 14:15:00,70.3,70.31,70.27,70.29,5100.0,60.5357,60.5443,60.5099,60.5271,5100.0
2016-10-04 14:20:00,70.29,70.34,70.24,70.32,27248.0,60.5271,60.5702,60.4841,60.553,27248.0
2016-10-04 14:25:00,70.29,70.33,70.27,70.33,10025.0,60.5271,60.5616,60.5099,60.5616,10025.0
2016-10-04 14:30:00,70.3,70.34,70.29,70.3,8239.0,60.5357,60.5702,60.5271,60.5357,8239.0
2016-10-04 14:35:00,70.3,70.31,70.24,70.24,19564.0,60.5357,60.5443,60.4841,60.4841,19564.0
2016-10-04 14:40:00,70.22,70.23,70.19,70.2,1900.0,60.4668,60.4755,60.441,60.4496,1900.0
2016-10-04 14:45:00,70.17,70.21,70.15,70.21,10978.0,60.4238,60.4582,60.4066,60.4582,10978.0
2016-10-04 14:50:00,70.21,70.26,70.21,70.25,16166.0,60.4582,60.5013,60.4582,60.4927,16166.0
2016-10-04 14:55:00,70.25,70.26,70.25,70.25,8822.0,60.4927,60.5013,60.4927,60.4927,8822.0
2016-10-04 15:00:00,70.25,70.28,70.2,70.2,31691.0,60.4927,60.5185,60.4496,60.4496,31691.0
2016-10-04 15:05:00,70.18,70.25,70.16,70.22,8428.0,60.4324,60.4927,60.4152,60.4668,8428.0
2016-10-04 15:10:00,70.22,70.24,70.19,70.24,3368.0,60.4668,60.4841,60.441,60.4841,3368.0
2016-10-04 15:15:00,70.25,70.3,70.25,70.29,4798.0,60.4927,60.5357,60.4927,60.5271,4798.0
2016-10-04 15:20:00,70.3,70.34,70.29,70.32,5330.0,60.5357,60.5702,60.5271,60.553,5330.0
2016-10-04 15:25:00,70.31,70.31,70.25,70.27,9171.0,60.5443,60.5443,60.4927,60.5099,9171.0
2016-10-04 15:30:00,70.28,70.33,70.27,70.31,7300.0,60.5185,60.5616,60.5099,60.5443,7300.0
2016-10-04 15:35:00,70.33,70.39,70.29,70.38,7486.0,60.5616,60.6132,60.5271,60.6046,7486.0
2016-10-04 15:40:00,70.38,70.44,70.35,70.39,32399.0,60.6046,60.6563,60.5788,60.6132,32399.0
2016-10-04 15:45:00,70.39,70.39,70.27,70.28,31452.0,60.6132,60.6132,60.5099,60.5185,31452.0
2016-10-04 15:50:00,70.27,70.33,70.26,70.32,43949.0,60.5099,60.5616,60.5013,60.553,43949.0
2016-10-04 15:55:00,70.31,70.38,70.29,70.3,68626.0,60.5443,60.6046,60.5271,60.5357,68626.0
2016-10-05 09:30:00,70.43,70.56,70.03,70.56,30367.0,60.6477,60.7596,60.3032,60.7596,30367.0
2016-10-05 09:35:00,70.47,70.6,70.42,70.5,8510.0,60.6821,60.7941,60.6391,60.708,8510.0
2016-10-05 09:40:00,70.5,70.57,70.35,70.51,9853.0,60.708,60.7682,60.5788,60.7166,9853.0
2016-10-05 09:45:00,70.52,70.73,70.51,70.6,12353.0,60.7252,60.906,60.7166,60.7941,12353.0
2016-10-05 09:50:00,70.66,70.72,70.53,70.53,39050.0,60.8457,60.8974,60.7338,60.7338,39050.0
2016-10-05 09:55:00,70.58,70.79,70.53,70.72,14079.0,60.7768,60.9577,60.7338,60.8974,14079.0
2016-10-05 10:00:00,70.68,70.81,70.6,70.79,22901.0,60.863,60.9749,60.7941,60.9577,22901.0
2016-10-05 10:05:00,70.77,70.89,70.75,70.89,15753.0,60.9405,61.0438,60.9232,61.0438,15753.0
2016-10-05 10:10:00,70.89,70.94,70.84,70.92,7870.0,61.0438,61.0868,61.0007,61.0696,7870.0
2016-10-05 10:15:00,70.94,70.98,70.85,70.91,37942.0,61.0868,61.1213,61.0093,61.061,37942.0
2016-10-05 10:20:00,70.89,70.92,70.81,70.82,9415.0,61.0438,61.0696,60.9749,60.9835,9415.0
2016-10-05 10:25:00,70.87,70.93,70.87,70.9,4484.0,61.0266,61.0782,61.0266,61.0524,4484.0
2016-10-05 10:30:00,70.9,70.96,70.85,70.92,9464.0,61.0524,61.1041,61.0093,61.0696,9464.0
2016-10-05 10:35:00,70.94,70.94,70.88,70.89,23072.0,61.0868,61.0868,61.0352,61.0438,23072.0
2016-10-05 10:40:00,70.9,70.91,70.75,70.75,4949.0,61.0524,61.061,60.9232,60.9232,4949.0
2016-10-05 10:45:00,70.79,70.88,70.78,70.81,5506.0,60.9577,61.0352,60.9491,60.9749,5506.0
2016-10-05 10:50:00,70.83,70.88,70.82,70.82,12199.0,60.9921,61.0352,60.9835,60.9835,12199.0
2016-10-05 10:55:00,70.85,70.86,70.83,70.83,11131.0,61.0093,61.018,60.9921,60.9921,11131.0
2016-10-05 11:00:00,70.83,70.87,70.82,70.82,10702.0,60.9921,61.0266,60.9835,60.9835,10702.0
2016-10-05 11:05:00,70.85,70.92,70.82,70.92,12848.0,61.0093,61.0696,60.9835,61.0696,12848.0
2016-10-05 11:10:00,70.91,70.98,70.89,70.9,40404.0,61.061,61.1213,61.0438,61.0524,40404.0
2016-10-05 11:15:00,70.9,70.95,70.87,70.94,12222.0,61.0524,61.0955,61.0266,61.0868,12222.0
2016-10-05 11:20:00,70.92,70.93,70.87,70.88,5174.0,61.0696,61.0782,61.0266,61.0352,5174.0
2016-10-05 11:25:00,70.91,70.93,70.84,70.85,6443.0,61.061,61.0782,61.0007,61.0093,6443.0
2016-10-05 11:30:00,70.85,70.87,70.82,70.83,13516.0,61.0093,61.0266,60.9835,60.9921,13516.0
2016-10-05 11:35:00,70.83,70.83,70.77,70.77,12501.0,60.9921,60.9921,60.9405,60.9405,12501.0
2016-10-05 11:40:00,70.76,70.8,70.75,70.8,9525.0,60.9318,60.9663,60.9232,60.9663,9525.0
2016-10-05 11:45:00,70.8,70.82,70.8,70.8,3231.0,60.9663,60.9835,60.9663,60.9663,3231.0
2016-10-05 11:50:00,70.81,70.83,70.77,70.77,3733.0,60.9749,60.9921,60.9405,60.9405,3733.0
2016-10-05 11:55:00,70.79,70.8,70.77,70.77,13474.0,60.9577,60.9663,60.9405,60.9405,13474.0
2016-10-05 12:00:00,70.79,70.79,70.77,70.77,10427.0,60.9577,60.9577,60.9405,60.9405,10427.0
2016-10-05 12:05:00,70.77,70.82,70.75,70.79,6852.0,60.9405,60.9835,60.9232,60.9577,6852.0
2016-10-05 12:10:00,70.8,70.81,70.74,70.77,9702.0,60.9663,60.9749,60.9146,60.9405,9702.0
2016-10-05 12:15:00,70.77,70.8,70.77,70.78,4650.0,60.9405,60.9663,60.9405,60.9491,4650.0
2016-10-05 12:20:00,70.77,70.81,70.73,70.79,5599.0,60.9405,60.9749,60.906,60.9577,5599.0
2016-10-05 12:25:00,70.79,70.82,70.78,70.78,2500.0,60.9577,60.9835,60.9491,60.9491,2500.0
2016-10-05 12:30:00,70.79,70.8,70.74,70.75,14816.0,60.9577,60.9663,60.9146,60.9232,14816.0
2016-10-05 12:35:00,70.77,70.77,70.74,70.77,15604.0,60.9405,60.9405,60.9146,60.9405,15604.0
2016-10-05 12:40:00,70.75,70.79,70.75,70.75,25522.0,60.9232,60.9577,60.9232,60.9232,25522.0
2016-10-05 12:45:00,70.76,70.78,70.74,70.77,2300.0,60.9318,60.9491,60.9146,60.9405,2300.0
2016-10-05 12:50:00,70.78,70.81,70.75,70.77,17042.0,60.9491,60.9749,60.9232,60.9405,17042.0
2016-10-05 12:55:00,70.76,70.78,70.75,70.77,17063.0,60.9318,60.9491,60.9232,60.9405,17063.0
2016-10-05 13:00:00,70.79,70.9,70.78,70.87,25551.0,60.9577,61.0524,60.9491,61.0266,25551.0
2016-10-05 13:05:00,70.89,70.96,70.84,70.91,11407.0,61.0438,61.1041,61.0007,61.061,11407.0
2016-10-05 13:10:00,70.92,70.94,70.87,70.9,3605.0,61.0696,61.0868,61.0266,61.0524,3605.0
2016-10-05 13:15:00,70.89,70.93,70.89,70.93,3668.0,61.0438,61.0782,61.0438,61.0782,3668.0
2016-10-05 13:20:00,70.93,70.98,70.92,70.97,6022.0,61.0782,61.1213,61.0696,61.1127,6022.0
2016-10-05 13:25:00,70.98,71.04,70.97,71.02,24374.0,61.1213,61.173,61.1127,61.1557,24374.0
2016-10-05 13:30:00,71.03,71.04,70.98,71.02,10904.0,61.1643,61.173,61.1213,61.1557,10904.0
2016-10-05 13:35:00,71.0,71.02,70.96,71.0,57177.0,61.1385,61.1557,61.1041,61.1385,57177.0
2016-10-05 13:40:00,71.0,71.04,70.98,71.03,28537.0,61.1385,61.173,61.1213,61.1643,28537.0
2016-10-05 13:45:00,71.03,71.11,71.02,71.11,21523.0,61.1643,61.2332,61.1557,61.2332,21523.0
2016-10-05 13:50:00,71.1,71.11,71.06,71.07,5189.0,61.2246,61.2332,61.1902,61.1988,5189.0
2016-10-05 13:55:00,71.08,71.1,71.03,71.1,16340.0,61.2074,61.2246,61.1643,61.2246,16340.0
2016-10-05 14:00:00,71.09,71.14,71.09,71.09,6213.0,61.216,61.2591,61.216,61.216,6213.0
2016-10-05 14:05:00,71.09,71.13,71.09,71.12,5732.0,61.216,61.2505,61.216,61.2418,5732.0
2016-10-05 14:10:00,71.14,71.19,71.13,71.15,20598.0,61.2591,61.3021,61.2505,61.2677,20598.0
2016-10-05 14:15:00,71.16,71.29,71.16,71.27,23924.0,61.2763,61.3882,61.2763,61.371,23924.0
2016-10-05 14:20:00,71.26,71.31,71.18,71.21,39669.0,61.3624,61.4054,61.2935,61.3193,39669.0
2016-10-05 14:25:00,71.22,71.23,71.15,71.15,16300.0,61.3279,61.3366,61.2677,61.2677,16300.0
2016-10-05 14:30:00,71.17,71.17,71.1,71.11,6564.0,61.2849,61.2849,61.2246,61.2332,6564.0
2016-10-05 14:35:00,71.11,71.16,71.08,71.15,13931.0,61.2332,61.2763,61.2074,61.2677,13931.0
2016-10-05 14:40:00,71.16,71.19,71.13,71.17,16395.0,61.2763,61.3021,61.2505,61.2849,16395.0
2016-10-05 14:45:00,71.15,71.21,71.12,71.21,11618.0,61.2677,61.3193,61.2418,61.3193,11618.0
2016-10-05 14:50:00,71.22,71.22,71.18,71.22,3732.0,61.3279,61.3279,61.2935,61.3279,3732.0
2016-10-05 14:55:00,71.21,71.26,71.19,71.26,4555.0,61.3193,61.3624,61.3021,61.3624,4555.0
2016-10-05 15:00:00,71.26,71.26,71.18,71.2,21499.0,61.3624,61.3624,61.2935,61.3107,21499.0
2016-10-05 15:05:00,71.19,71.21,71.17,71.2,19672.0,61.3021,61.3193,61.2849,61.3107,19672.0
2016-10-05 15:10:00,71.2,71.27,71.2,71.25,9800.0,61.3107,61.371,61.3107,61.3538,9800.0
2016-10-05 15:15:00,71.27,71.27,71.19,71.22,36252.0,61.371,61.371,61.3021,61.3279,36252.0
2016-10-05 15:20:00,71.22,71.27,71.17,71.24,22166.0,61.3279,61.371,61.2849,61.3452,22166.0
2016-10-05 15:25:00,71.24,71.25,71.16,71.2,38451.0,61.3452,61.3538,61.2763,61.3107,38451.0
2016-10-05 15:30:00,71.19,71.28,71.19,71.28,35289.0,61.3021,61.3796,61.3021,61.3796,35289.0
2016-10-05 15:35:00,71.29,71.33,71.26,71.28,42496.0,61.3882,61.4227,61.3624,61.3796,42496.0
2016-10-05 15:40:00,71.28,71.31,71.27,71.28,18616.0,61.3796,61.4054,61.371,61.3796,18616.0
2016-10-05 15:45:00,71.28,71.29,71.22,71.24,15178.0,61.3796,61.3882,61.3279,61.3452,15178.0
2016-10-05 15:50:00,71.24,71.24,71.18,71.21,33624.0,61.3452,61.3452,61.2935,61.3193,33624.0
2016-10-05 15:55:00,71.21,71.24,71.19,71.22,63843.0,61.3193,61.3452,61.3021,61.3279,63843.0
2016-10-06 09:30:00,71.96,72.4,71.7,71.78,638941.0,61.9652,62.3441,61.7413,61.8102,638941.0
2016-10-06 09:35:00,71.78,71.8,71.09,71.41,353004.0,61.8102,61.8274,61.216,61.4916,353004.0
2016-10-06 09:40:00,71.42,71.51,70.37,70.82,711448.0,61.5002,61.5777,60.596,60.9835,711448.0
2016-10-06 09:45:00,70.8,71.38,70.74,71.09,377232.0,60.9663,61.4657,60.9146,61.216,377232.0
2016-10-06 09:50:00,71.15,71.15,70.82,70.95,317209.0,61.2677,61.2677,60.9835,61.0955,317209.0
2016-10-06 09:55:00,70.92,71.21,70.91,71.21,470857.0,61.0696,61.3193,61.061,61.3193,470857.0
2016-10-06 10:00:00,71.22,71.22,71.01,71.14,217703.0,61.3279,61.3279,61.1471,61.2591,217703.0
2016-10-06 10:05:00,71.14,71.16,71.0,71.05,213948.0,61.2591,61.2763,61.1385,61.1816,213948.0
2016-10-06 10:10:00,71.05,71.21,70.88,71.08,220635.0,61.1816,61.3193,61.0352,61.2074,220635.0
2016-10-06 10:15:00,71.09,71.25,71.07,71.24,94968.0,61.216,61.3538,61.1988,61.3452,94968.0
2016-10-06 10:20:00,71.24,71.3,71.08,71.14,267518.0,61.3452,61.3968,61.2074,61.2591,267518.0
2016-10-06 10:25:00,71.15,71.15,70.86,71.0,681261.0,61.2677,61.2677,61.018,61.1385,681261.0
2016-10-06 10:30:00,71.0,71.01,70.78,70.93,107106.0,61.1385,61.1471,60.9491,61.0782,107106.0
2016-10-06 10:35:00,70.93,71.1,70.9,71.1,116325.0,61.0782,61.2246,61.0524,61.2246,116325.0
2016-10-06 10:40:00,71.1,71.12,70.96,70.97,165626.0,61.2246,61.2418,61.1041,61.1127,165626.0
2016-10-06 10:45:00,70.95,71.06,70.94,71.02,125644.0,61.0955,61.1902,61.0868,61.1557,125644.0
2016-10-06 10:50:00,71.02,71.04,70.89,70.95,292036.0,61.1557,61.173,61.0438,61.0955,292036.0
2016-10-06 10:55:00,70.95,71.02,70.89,70.98,83387.0,61.0955,61.1557,61.0438,61.1213,83387.0
2016-10-06 11:00:00,70.98,71.02,70.95,70.96,65773.0,61.1213,61.1557,61.0955,61.1041,65773.0
2016-10-06 11:05:00,70.96,70.96,70.81,70.83,81143.0,61.1041,61.1041,60.9749,60.9921,81143.0
2016-10-06 11:10:00,70.84,70.94,70.68,70.81,220174.0,61.0007,61.0868,60.863,60.9749,220174.0
2016-10-06 11:15:00,70.82,70.85,70.67,70.7,149338.0,60.9835,61.0093,60.8543,60.8802,149338.0
2016-10-06 11:20:00,70.68,70.7,70.57,70.68,210448.0,60.863,60.8802,60.7682,60.863,210448.0
2016-10-06 11:25:00,70.67,70.72,70.57,70.57,115790.0,60.8543,60.8974,60.7682,60.7682,115790.0
2016-10-06 11:30:00,70.58,70.65,70.48,70.57,159152.0,60.7768,60.8371,60.6907,60.7682,159152.0
2016-10-06 11:35:00,70.59,70.59,70.48,70.5,165738.0,60.7855,60.7855,60.6907,60.708,165738.0
2016-10-06 11:40:00,70.5,70.51,70.47,70.5,54093.0,60.708,60.7166,60.6821,60.708,54093.0
2016-10-06 11:45:00,70.5,70.8,70.49,70.68,143725.0,60.708,60.9663,60.6993,60.863,143725.0
2016-10-06 11:50:00,70.67,70.75,70.65,70.72,54757.0,60.8543,60.9232,60.8371,60.8974,54757.0
2016-10-06 11:55:00,70.71,70.78,70.68,70.72,47236.0,60.8888,60.9491,60.863,60.8974,47236.0
2016-10-06 12:00:00,70.72,70.78,70.64,70.69,38358.0,60.8974,60.9491,60.8285,60.8716,38358.0
2016-10-06 12:05:00,70.68,70.73,70.6,70.62,22372.0,60.863,60.906,60.7941,60.8113,22372.0
2016-10-06 12:10:00,70.62,70.71,70.56,70.61,23483.0,60.8113,60.8888,60.7596,60.8027,23483.0
2016-10-06 12:15:00,70.61,70.76,70.6,70.75,186174.0,60.8027,60.9318,60.7941,60.9232,186174.0
2016-10-06 12:20:00,70.75,70.76,70.71,70.72,27465.0,60.9232,60.9318,60.8888,60.8974,27465.0
2016-10-06 12:25:00,70.72,70.75,70.67,70.73,58121.0,60.8974,60.9232,60.8543,60.906,58121.0
2016-10-06 12:30:00,70.72,70.8,70.72,70.77,18850.0,60.8974,60.9663,60.8974,60.9405,18850.0
2016-10-06 12:35:00,70.77,70.85,70.73,70.76,50720.0,60.9405,61.0093,60.906,60.9318,50720.0
2016-10-06 12:40:00,70.76,70.85,70.76,70.77,36917.0,60.9318,61.0093,60.9318,60.9405,36917.0
2016-10-06 12:45:00,70.78,70.85,70.78,70.84,34300.0,60.9491,61.0093,60.9491,61.0007,34300.0
2016-10-06 12:50:00,70.84,70.85,70.75,70.84,41133.0,61.0007,61.0093,60.9232,61.0007,41133.0
2016-10-06 12:55:00,70.83,70.85,70.79,70.84,23381.0,60.9921,61.0093,60.9577,61.0007,23381.0
2016-10-06 13:00:00,70.84,71.12,70.82,70.98,163993.0,61.0007,61.2418,60.9835,61.1213,163993.0
2016-10-06 13:05:00,70.99,71.05,70.95,71.04,65179.0,61.1299,61.1816,61.0955,61.173,65179.0
2016-10-06 13:10:00,71.03,71.42,71.01,71.41,77852.0,61.1643,61.5002,61.1471,61.4916,77852.0
2016-10-06 13:15:00,71.41,71.61,71.27,71.3,114492.0,61.4916,61.6638,61.371,61.3968,114492.0
2016-10-06 13:20:00,71.28,71.29,71.1,71.23,76894.0,61.3796,61.3882,61.2246,61.3366,76894.0
2016-10-06 13:25:00,71.23,71.24,71.1,71.1,38540.0,61.3366,61.3452,61.2246,61.2246,38540.0
2016-10-06 13:30:00,71.11,71.17,71.11,71.12,25606.0,61.2332,61.2849,61.2332,61.2418,25606.0
2016-10-06 13:35:00,71.12,71.2,71.05,71.06,43610.0,61.2418,61.3107,61.1816,61.1902,43610.0
2016-10-06 13:40:00,71.06,71.15,71.06,71.11,36927.0,61.1902,61.2677,61.1902,61.2332,36927.0
2016-10-06 13:45:00,71.11,71.15,71.02,71.02,26978.0,61.2332,61.2677,61.1557,61.1557,26978.0
2016-10-06 13:50:00,71.02,71.04,70.92,70.95,60988.0,61.1557,61.173,61.0696,61.0955,60988.0
2016-10-06 13:55:00,70.95,70.95,70.81,70.91,47807.0,61.0955,61.0955,60.9749,61.061,47807.0
2016-10-06 14:00:00,70.94,71.05,70.93,70.99,61532.0,61.0868,61.1816,61.0782,61.1299,61532.0
2016-10-06 14:05:00,71.0,71.1,70.89,70.89,76263.0,61.1385,61.2246,61.0438,61.0438,76263.0
2016-10-06 14:10:00,70.89,71.03,70.87,71.01,82709.0,61.0438,61.1643,61.0266,61.1471,82709.0
2016-10-06 14:15:00,71.01,71.02,70.9,70.92,47175.0,61.1471,61.1557,61.0524,61.0696,47175.0
2016-10-06 14:20:00,70.91,70.92,70.8,70.84,91511.0,61.061,61.0696,60.9663,61.0007,91511.0
2016-10-06 14:25:00,70.84,71.07,70.79,71.06,235821.0,61.0007,61.1988,60.9577,61.1902,235821.0
2016-10-06 14:30:00,71.06,71.06,70.96,70.99,82331.0,61.1902,61.1902,61.1041,61.1299,82331.0
2016-10-06 14:35:00,71.0,71.01,70.93,70.97,116491.0,61.1385,61.1471,61.0782,61.1127,116491.0
2016-10-06 14:40:00,70.97,71.2,70.97,71.16,105456.0,61.1127,61.3107,61.1127,61.2763,105456.0
2016-10-06 14:45:00,71.17,71.19,71.1,71.15,62483.0,61.2849,61.3021,61.2246,61.2677,62483.0
2016-10-06 14:50:00,71.15,71.16,70.99,70.99,44203.0,61.2677,61.2763,61.1299,61.1299,44203.0
2016-10-06 14:55:00,71.0,71.09,70.99,71.08,40792.0,61.1385,61.216,61.1299,61.2074,40792.0
2016-10-06 15:00:00,71.08,71.09,71.0,71.01,36071.0,61.2074,61.216,61.1385,61.1471,36071.0
2016-10-06 15:05:00,71.02,71.25,71.02,71.23,78947.0,61.1557,61.3538,61.1557,61.3366,78947.0
2016-10-06 15:10:00,71.22,71.25,71.12,71.21,85381.0,61.3279,61.3538,61.2418,61.3193,85381.0
2016-10-06 15:15:00,71.2,71.28,71.13,71.23,171934.0,61.3107,61.3796,61.2505,61.3366,171934.0
2016-10-06 15:20:00,71.23,71.24,71.14,71.19,63577.0,61.3366,61.3452,61.2591,61.3021,63577.0
2016-10-06 15:25:00,71.2,71.21,71.15,71.19,137450.0,61.3107,61.3193,61.2677,61.3021,137450.0
2016-10-06 15:30:00,71.2,71.21,71.18,71.19,147923.0,61.3107,61.3193,61.2935,61.3021,147923.0
2016-10-06 15:35:00,71.19,71.4,71.18,71.4,239460.0,61.3021,61.4829,61.2935,61.4829,239460.0
2016-10-06 15:40:00,71.4,71.47,71.36,71.45,226670.0,61.4829,61.5432,61.4485,61.526,226670.0
2016-10-06 15:45:00,71.45,71.46,71.27,71.33,232886.0,61.526,61.5346,61.371,61.4227,232886.0
2016-10-06 15:50:00,71.35,71.69,71.34,71.69,424950.0,61.4399,61.7327,61.4313,61.7327,424950.0
2016-10-06 15:55:00,71.69,71.83,71.69,71.8,586385.0,61.7327,61.8532,61.7327,61.8274,586385.0
2016-10-07 09:30:00,72.22,72.22,71.54,71.65,158496.0,62.1891,62.1891,61.6035,61.6982,158496.0
2016-10-07 09:35:00,71.65,71.87,71.46,71.8,204483.0,61.6982,61.8877,61.5346,61.8274,204483.0
2016-10-07 09:40:00,71.8,71.99,71.8,71.86,171273.0,61.8274,61.991,61.8274,61.8791,171273.0
2016-10-07 09:45:00,71.89,71.94,71.72,71.74,156546.0,61.9049,61.9479,61.7585,61.7757,156546.0
2016-10-07 09:50:00,71.75,71.97,71.72,71.97,139813.0,61.7843,61.9738,61.7585,61.9738,139813.0
2016-10-07 09:55:00,71.97,71.98,71.83,71.87,120057.0,61.9738,61.9824,61.8532,61.8877,120057.0
2016-10-07 10:00:00,71.88,72.0,71.87,71.94,90596.0,61.8963,61.9996,61.8877,61.9479,90596.0
2016-10-07 10:05:00,71.94,72.02,71.88,71.97,110363.0,61.9479,62.0168,61.8963,61.9738,110363.0
2016-10-07 10:10:00,71.96,72.29,71.96,72.26,133093.0,61.9652,62.2493,61.9652,62.2235,133093.0
2016-10-07 10:15:00,72.26,72.34,72.17,72.18,127929.0,62.2235,62.2924,62.146,62.1546,127929.0
2016-10-07 10:20:00,72.18,72.33,72.09,72.33,128311.0,62.1546,62.2838,62.0771,62.2838,128311.0
2016-10-07 10:25:00,72.33,72.4,72.25,72.33,157214.0,62.2838,62.3441,62.2149,62.2838,157214.0
2016-10-07 10:30:00,72.33,72.37,72.3,72.3,44555.0,62.2838,62.3182,62.2579,62.2579,44555.0
2016-10-07 10:35:00,72.3,72.34,72.23,72.29,134891.0,62.2579,62.2924,62.1977,62.2493,134891.0
2016-10-07 10:40:00,72.29,72.29,72.07,72.07,121209.0,62.2493,62.2493,62.0599,62.0599,121209.0
2016-10-07 10:45:00,72.07,72.08,71.94,72.08,45691.0,62.0599,62.0685,61.9479,62.0685,45691.0
2016-10-07 10:50:00,72.08,72.1,71.98,72.01,62163.0,62.0685,62.0857,61.9824,62.0082,62163.0
2016-10-07 10:55:00,71.99,71.99,71.78,71.92,43458.0,61.991,61.991,61.8102,61.9307,43458.0
2016-10-07 11:00:00,71.92,72.01,71.89,72.0,56104.0,61.9307,62.0082,61.9049,61.9996,56104.0
2016-10-07 11:05:00,72.0,72.09,72.0,72.08,43851.0,61.9996,62.0771,61.9996,62.0685,43851.0
2016-10-07 11:10:00,72.08,72.15,72.08,72.12,54298.0,62.0685,62.1288,62.0685,62.1029,54298.0
2016-10-07 11:15:00,72.13,72.14,72.01,72.05,56157.0,62.1116,62.1202,62.0082,62.0427,56157.0
2016-10-07 11:20:00,72.04,72.07,71.99,72.04,25255.0,62.0341,62.0599,61.991,62.0341,25255.0
2016-10-07 11:25:00,72.04,72.09,72.01,72.02,55348.0,62.0341,62.0771,62.0082,62.0168,55348.0
2016-10-07 11:30:00,72.02,72.05,71.96,72.0,57071.0,62.0168,62.0427,61.9652,61.9996,57071.0
2016-10-07 11:35:00,72.0,72.02,71.81,71.81,65354.0,61.9996,62.0168,61.836,61.836,65354.0
2016-10-07 11:40:00,71.81,71.82,71.62,71.66,26957.0,61.836,61.8446,61.6724,61.7068,26957.0
2016-10-07 11:45:00,71.67,71.87,71.67,71.8,62136.0,61.7154,61.8877,61.7154,61.8274,62136.0
2016-10-07 11:50:00,71.8,71.9,71.73,71.9,42328.0,61.8274,61.9135,61.7671,61.9135,42328.0
2016-10-07 11:55:00,71.89,71.97,71.88,71.91,95123.0,61.9049,61.9738,61.8963,61.9221,95123.0
2016-10-07 12:00:00,71.91,72.12,71.9,72.06,69633.0,61.9221,62.1029,61.9135,62.0513,69633.0
2016-10-07 12:05:00,72.06,72.12,72.0,72.11,40605.0,62.0513,62.1029,61.9996,62.0943,40605.0
2016-10-07 12:10:00,72.1,72.1,71.95,72.01,48041.0,62.0857,62.0857,61.9566,62.0082,48041.0
2016-10-07 12:15:00,72.0,72.0,71.76,71.77,39553.0,61.9996,61.9996,61.7929,61.8016,39553.0
2016-10-07 12:20:00,71.75,71.98,71.72,71.87,43041.0,61.7843,61.9824,61.7585,61.8877,43041.0
2016-10-07 12:25:00,71.86,71.96,71.86,71.92,55767.0,61.8791,61.9652,61.8791,61.9307,55767.0
2016-10-07 12:30:00,71.92,71.94,71.77,71.83,78909.0,61.9307,61.9479,61.8016,61.8532,78909.0
2016-10-07 12:35:00,71.83,71.83,71.74,71.8,91164.0,61.8532,61.8532,61.7757,61.8274,91164.0
2016-10-07 12:40:00,71.8,71.99,71.79,71.97,89313.0,61.8274,61.991,61.8188,61.9738,89313.0
2016-10-07 12:45:00,71.95,72.05,71.94,72.0,41104.0,61.9566,62.0427,61.9479,61.9996,41104.0
2016-10-07 12:50:00,72.0,72.02,71.95,71.99,85164.0,61.9996,62.0168,61.9566,61.991,85164.0
2016-10-07 12:55:00,71.99,72.06,71.95,71.99,111570.0,61.991,62.0513,61.9566,61.991,111570.0
2016-10-07 13:00:00,71.99,72.09,71.99,72.06,86715.0,61.991,62.0771,61.991,62.0513,86715.0
2016-10-07 13:05:00,72.05,72.09,72.03,72.05,94270.0,62.0427,62.0771,62.0254,62.0427,94270.0
2016-10-07 13:10:00,72.05,72.13,72.05,72.13,36839.0,62.0427,62.1116,62.0427,62.1116,36839.0
2016-10-07 13:15:00,72.12,72.17,72.09,72.15,43195.0,62.1029,62.146,62.0771,62.1288,43195.0
2016-10-07 13:20:00,72.15,72.3,72.14,72.28,31058.0,62.1288,62.2579,62.1202,62.2407,31058.0
2016-10-07 13:25:00,72.29,72.51,72.29,72.5,94727.0,62.2493,62.4388,62.2493,62.4302,94727.0
2016-10-07 13:30:00,72.5,72.54,72.45,72.47,68250.0,62.4302,62.4646,62.3871,62.4043,68250.0
2016-10-07 13:35:00,72.48,72.49,72.4,72.41,47395.0,62.4129,62.4216,62.3441,62.3527,47395.0
2016-10-07 13:40:00,72.42,72.54,72.39,72.48,192278.0,62.3613,62.4646,62.3354,62.4129,192278.0
2016-10-07 13:45:00,72.48,72.56,72.47,72.56,267148.0,62.4129,62.4818,62.4043,62.4818,267148.0
2016-10-07 13:50:00,72.55,72.56,72.49,72.54,129763.0,62.4732,62.4818,62.4216,62.4646,129763.0
2016-10-07 13:55:00,72.53,72.68,72.52,72.62,73934.0,62.456,62.5852,62.4474,62.5335,73934.0
2016-10-07 14:00:00,72.63,72.74,72.63,72.7,56935.0,62.5421,62.6368,62.5421,62.6024,56935.0
2016-10-07 14:05:00,72.69,72.73,72.56,72.6,91312.0,62.5938,62.6282,62.4818,62.5163,91312.0
2016-10-07 14:10:00,72.59,72.69,72.48,72.5,89214.0,62.5077,62.5938,62.4129,62.4302,89214.0
2016-10-07 14:15:00,72.51,72.54,72.39,72.45,46971.0,62.4388,62.4646,62.3354,62.3871,46971.0
2016-10-07 14:20:00,72.45,72.51,72.42,72.48,24591.0,62.3871,62.4388,62.3613,62.4129,24591.0
2016-10-07 14:25:00,72.48,72.48,72.38,72.39,59338.0,62.4129,62.4129,62.3268,62.3354,59338.0
2016-10-07 14:30:00,72.4,72.53,72.39,72.51,75494.0,62.3441,62.456,62.3354,62.4388,75494.0
2016-10-07 14:35:00,72.51,72.52,72.43,72.5,62298.0,62.4388,62.4474,62.3699,62.4302,62298.0
2016-10-07 14:40:00,72.49,72.5,72.42,72.5,44789.0,62.4216,62.4302,62.3613,62.4302,44789.0
2016-10-07 14:45:00,72.5,72.5,72.26,72.27,57492.0,62.4302,62.4302,62.2235,62.2321,57492.0
2016-10-07 14:50:00,72.26,72.4,72.2,72.34,46014.0,62.2235,62.3441,62.1718,62.2924,46014.0
2016-10-07 14:55:00,72.33,72.4,72.29,72.39,35289.0,62.2838,62.3441,62.2493,62.3354,35289.0
2016-10-07 15:00:00,72.38,72.42,72.33,72.39,84768.0,62.3268,62.3613,62.2838,62.3354,84768.0
2016-10-07 15:05:00,72.39,72.43,72.35,72.38,72125.0,62.3354,62.3699,62.301,62.3268,72125.0
2016-10-07 15:10:00,72.38,72.41,72.34,72.38,122998.0,62.3268,62.3527,62.2924,62.3268,122998.0
2016-10-07 15:15:00,72.38,72.43,72.34,72.35,100610.0,62.3268,62.3699,62.2924,62.301,100610.0
2016-10-07 15:20:00,72.35,72.45,72.33,72.45,43060.0,62.301,62.3871,62.2838,62.3871,43060.0
2016-10-07 15:25:00,72.44,72.44,72.35,72.41,61164.0,62.3785,62.3785,62.301,62.3527,61164.0
2016-10-07 15:30:00,72.41,72.43,72.37,72.41,110246.0,62.3527,62.3699,62.3182,62.3527,110246.0
2016-10-07 15:35:00,72.41,72.43,72.38,72.41,92212.0,62.3527,62.3699,62.3268,62.3527,92212.0
2016-10-07 15:40:00,72.41,72.42,72.39,72.41,57353.0,62.3527,62.3613,62.3354,62.3527,57353.0
2016-10-07 15:45:00,72.4,72.64,72.4,72.61,166052.0,62.3441,62.5507,62.3441,62.5249,166052.0
2016-10-07 15:50:00,72.61,72.79,72.58,72.78,147251.0,62.5249,62.6799,62.4991,62.6713,147251.0
2016-10-07 15:55:00,72.78,72.79,72.66,72.67,236105.0,62.6713,62.6799,62.5679,62.5766,236105.0
2016-10-10 09:30:00,72.99,73.18,72.75,72.95,48415.0,62.8521,63.0157,62.6454,62.8177,48415.0
2016-10-10 09:35:00,72.96,73.15,72.94,73.08,24207.0,62.8263,62.9899,62.8091,62.9296,24207.0
2016-10-10 09:40:00,73.08,73.1,73.01,73.05,26707.0,62.9296,62.9468,62.8693,62.9038,26707.0
2016-10-10 09:45:00,73.06,73.13,73.04,73.08,85764.0,62.9124,62.9727,62.8952,62.9296,85764.0
2016-10-10 09:50:00,73.05,73.49,73.05,73.43,217361.0,62.9038,63.2827,62.9038,63.231,217361.0
2016-10-10 09:55:00,73.41,73.49,73.35,73.44,94484.0,63.2138,63.2827,63.1621,63.2396,94484.0
2016-10-10 10:00:00,73.45,73.45,73.29,73.39,67147.0,63.2482,63.2482,63.1104,63.1965,67147.0
2016-10-10 10:05:00,73.39,73.41,73.25,73.25,35715.0,63.1965,63.2138,63.076,63.076,35715.0
2016-10-10 10:10:00,73.27,73.41,73.23,73.39,50679.0,63.0932,63.2138,63.0588,63.1965,50679.0
2016-10-10 10:15:00,73.4,73.42,73.35,73.35,34140.0,63.2052,63.2224,63.1621,63.1621,34140.0
2016-10-10 10:20:00,73.35,73.37,73.25,73.26,43437.0,63.1621,63.1793,63.076,63.0846,43437.0
2016-10-10 10:25:00,73.25,73.26,73.16,73.2,37012.0,63.076,63.0846,62.9985,63.0329,37012.0
2016-10-10 10:30:00,73.21,73.24,73.2,73.23,22681.0,63.0416,63.0674,63.0329,63.0588,22681.0
2016-10-10 10:35:00,73.23,73.31,73.23,73.28,27860.0,63.0588,63.1277,63.0588,63.1018,27860.0
2016-10-10 10:40:00,73.27,73.33,73.26,73.27,37516.0,63.0932,63.1449,63.0846,63.0932,37516.0
2016-10-10 10:45:00,73.27,73.36,73.23,73.35,36347.0,63.0932,63.1707,63.0588,63.1621,36347.0
2016-10-10 10:50:00,73.35,73.4,73.33,73.38,37046.0,63.1621,63.2052,63.1449,63.1879,37046.0
2016-10-10 10:55:00,73.39,73.45,73.35,73.45,45852.0,63.1965,63.2482,63.1621,63.2482,45852.0
2016-10-10 11:00:00,73.43,73.46,73.34,73.45,129443.0,63.231,63.2568,63.1535,63.2482,129443.0
2016-10-10 11:05:00,73.43,73.5,73.39,73.39,82525.0,63.231,63.2913,63.1965,63.1965,82525.0
2016-10-10 11:10:00,73.39,73.42,73.36,73.4,55952.0,63.1965,63.2224,63.1707,63.2052,55952.0
2016-10-10 11:15:00,73.4,73.41,73.38,73.38,55289.0,63.2052,63.2138,63.1879,63.1879,55289.0
2016-10-10 11:20:00,73.38,73.41,73.28,73.33,37144.0,63.1879,63.2138,63.1018,63.1449,37144.0
2016-10-10 11:25:00,73.33,73.36,73.31,73.32,28647.0,63.1449,63.1707,63.1277,63.1363,28647.0
2016-10-10 11:30:00,73.33,73.38,73.31,73.34,109950.0,63.1449,63.1879,63.1277,63.1535,109950.0
2016-10-10 11:35:00,73.35,73.37,73.31,73.32,20999.0,63.1621,63.1793,63.1277,63.1363,20999.0
2016-10-10 11:40:00,73.32,73.39,73.31,73.36,44559.0,63.1363,63.1965,63.1277,63.1707,44559.0
2016-10-10 11:45:00,73.36,73.39,73.35,73.38,24933.0,63.1707,63.1965,63.1621,63.1879,24933.0
2016-10-10 11:50:00,73.37,73.37,73.36,73.36,18990.0,63.1793,63.1793,63.1707,63.1707,18990.0
2016-10-10 11:55:00,73.37,73.49,73.36,73.43,83299.0,63.1793,63.2827,63.1707,63.231,83299.0
2016-10-10 12:00:00,73.44,73.45,73.42,73.45,21533.0,63.2396,63.2482,63.2224,63.2482,21533.0
2016-10-10 12:05:00,73.45,73.55,73.44,73.51,46403.0,63.2482,63.3343,63.2396,63.2999,46403.0
2016-10-10 12:10:00,73.51,73.55,73.48,73.48,46951.0,63.2999,63.3343,63.274,63.274,46951.0
2016-10-10 12:15:00,73.48,73.52,73.48,73.51,24022.0,63.274,63.3085,63.274,63.2999,24022.0
2016-10-10 12:20:00,73.51,73.55,73.49,73.53,44518.0,63.2999,63.3343,63.2827,63.3171,44518.0
2016-10-10 12:25:00,73.52,73.56,73.47,73.55,26470.0,63.3085,63.3429,63.2654,63.3343,26470.0
2016-10-10 12:30:00,73.55,73.62,73.48,73.5,93548.0,63.3343,63.3946,63.274,63.2913,93548.0
2016-10-10 12:35:00,73.49,73.56,73.49,73.56,52025.0,63.2827,63.3429,63.2827,63.3429,52025.0
2016-10-10 12:40:00,73.55,73.58,73.51,73.53,51712.0,63.3343,63.3602,63.2999,63.3171,51712.0
2016-10-10 12:45:00,73.54,73.56,73.4,73.44,37361.0,63.3257,63.3429,63.2052,63.2396,37361.0
2016-10-10 12:50:00,73.44,73.5,73.42,73.48,20310.0,63.2396,63.2913,63.2224,63.274,20310.0
2016-10-10 12:55:00,73.48,73.51,73.45,73.49,40599.0,63.274,63.2999,63.2482,63.2827,40599.0
2016-10-10 13:00:00,73.48,73.51,73.47,73.49,20567.0,63.274,63.2999,63.2654,63.2827,20567.0
2016-10-10 13:05:00,73.49,73.6,73.49,73.57,40735.0,63.2827,63.3774,63.2827,63.3515,40735.0
2016-10-10 13:10:00,73.58,73.68,73.57,73.67,55860.0,63.3602,63.4463,63.3515,63.4377,55860.0
2016-10-10 13:15:00,73.66,73.67,73.53,73.57,65626.0,63.429,63.4377,63.3171,63.3515,65626.0
2016-10-10 13:20:00,73.58,73.67,73.53,73.65,32916.0,63.3602,63.4377,63.3171,63.4204,32916.0
2016-10-10 13:25:00,73.64,73.65,73.57,73.57,27191.0,63.4118,63.4204,63.3515,63.3515,27191.0
2016-10-10 13:30:00,73.56,73.61,73.48,73.49,57451.0,63.3429,63.386,63.274,63.2827,57451.0
2016-10-10 13:35:00,73.48,73.55,73.48,73.53,17200.0,63.274,63.3343,63.274,63.3171,17200.0
2016-10-10 13:40:00,73.53,73.61,73.52,73.59,23680.0,63.3171,63.386,63.3085,63.3688,23680.0
2016-10-10 13:45:00,73.6,73.61,73.57,73.59,21123.0,63.3774,63.386,63.3515,63.3688,21123.0
2016-10-10 13:50:00,73.6,73.62,73.58,73.59,26496.0,63.3774,63.3946,63.3602,63.3688,26496.0
2016-10-10 13:55:00,73.59,73.59,73.48,73.5,34046.0,63.3688,63.3688,63.274,63.2913,34046.0
2016-10-10 14:00:00,73.51,73.52,73.44,73.44,28607.0,63.2999,63.3085,63.2396,63.2396,28607.0
2016-10-10 14:05:00,73.44,73.45,73.18,73.18,40054.0,63.2396,63.2482,63.0157,63.0157,40054.0
2016-10-10 14:10:00,73.18,73.21,73.12,73.2,47082.0,63.0157,63.0416,62.9641,63.0329,47082.0
2016-10-10 14:15:00,73.2,73.36,73.12,73.35,47907.0,63.0329,63.1707,62.9641,63.1621,47907.0
2016-10-10 14:20:00,73.35,73.35,73.27,73.28,19522.0,63.1621,63.1621,63.0932,63.1018,19522.0
2016-10-10 14:25:00,73.27,73.28,73.15,73.18,39763.0,63.0932,63.1018,62.9899,63.0157,39763.0
2016-10-10 14:30:00,73.19,73.25,73.17,73.24,26625.0,63.0243,63.076,63.0071,63.0674,26625.0
2016-10-10 14:35:00,73.25,73.31,73.24,73.27,37138.0,63.076,63.1277,63.0674,63.0932,37138.0
2016-10-10 14:40:00,73.26,73.34,73.21,73.33,35322.0,63.0846,63.1535,63.0416,63.1449,35322.0
2016-10-10 14:45:00,73.32,73.46,73.3,73.45,36931.0,63.1363,63.2568,63.119,63.2482,36931.0
2016-10-10 14:50:00,73.45,73.48,73.39,73.48,26691.0,63.2482,63.274,63.1965,63.274,26691.0
2016-10-10 14:55:00,73.47,73.51,73.42,73.48,53571.0,63.2654,63.2999,63.2224,63.274,53571.0
2016-10-10 15:00:00,73.48,73.57,73.45,73.53,58495.0,63.274,63.3515,63.2482,63.3171,58495.0
2016-10-10 15:05:00,73.53,73.55,73.5,73.52,28263.0,63.3171,63.3343,63.2913,63.3085,28263.0
2016-10-10 15:10:00,73.51,73.52,73.49,73.5,40556.0,63.2999,63.3085,63.2827,63.2913,40556.0
2016-10-10 15:15:00,73.5,73.54,73.48,73.53,44633.0,63.2913,63.3257,63.274,63.3171,44633.0
2016-10-10 15:20:00,73.53,73.55,73.5,73.53,29273.0,63.3171,63.3343,63.2913,63.3171,29273.0
2016-10-10 15:25:00,73.54,73.58,73.43,73.53,49244.0,63.3257,63.3602,63.231,63.3171,49244.0
2016-10-10 15:30:00,73.53,73.53,73.47,73.5,117852.0,63.3171,63.3171,63.2654,63.2913,117852.0
2016-10-10 15:35:00,73.5,73.52,73.43,73.47,50203.0,63.2913,63.3085,63.231,63.2654,50203.0
2016-10-10 15:40:00,73.46,73.53,73.45,73.48,87479.0,63.2568,63.3171,63.2482,63.274,87479.0
2016-10-10 15:45:00,73.48,73.56,73.48,73.56,114010.0,63.274,63.3429,63.274,63.3429,114010.0
2016-10-10 15:50:00,73.56,73.58,73.52,73.57,208554.0,63.3429,63.3602,63.3085,63.3515,208554.0
2016-10-10 15:55:00,73.57,73.71,73.53,73.54,271509.0,63.3515,63.4721,63.3171,63.3257,271509.0
2016-10-11 09:30:00,73.5,73.67,72.89,73.17,66616.0,63.2913,63.4377,62.766,63.0071,66616.0
2016-10-11 09:35:00,73.2,73.22,72.67,72.87,202918.0,63.0329,63.0502,62.5766,62.7488,202918.0
2016-10-11 09:40:00,72.84,73.07,72.74,72.99,36566.0,62.7229,62.921,62.6368,62.8521,36566.0
2016-10-11 09:45:00,72.98,73.28,72.95,73.26,66315.0,62.8435,63.1018,62.8177,63.0846,66315.0
2016-10-11 09:50:00,73.22,73.45,73.22,73.33,95525.0,63.0502,63.2482,63.0502,63.1449,95525.0
2016-10-11 09:55:00,73.33,73.46,73.32,73.46,45600.0,63.1449,63.2568,63.1363,63.2568,45600.0
2016-10-11 10:00:00,73.46,73.47,73.38,73.45,53327.0,63.2568,63.2654,63.1879,63.2482,53327.0
2016-10-11 10:05:00,73.45,73.46,73.09,73.12,42138.0,63.2482,63.2568,62.9382,62.9641,42138.0
2016-10-11 10:10:00,73.13,73.14,72.86,72.97,34698.0,62.9727,62.9813,62.7402,62.8349,34698.0
2016-10-11 10:15:00,72.97,73.11,72.84,72.85,45673.0,62.8349,62.9554,62.7229,62.7316,45673.0
2016-10-11 10:20:00,72.85,73.05,72.85,73.04,43741.0,62.7316,62.9038,62.7316,62.8952,43741.0
2016-10-11 10:25:00,73.04,73.17,73.02,73.16,37728.0,62.8952,63.0071,62.8779,62.9985,37728.0
2016-10-11 10:30:00,73.15,73.16,72.97,73.03,69460.0,62.9899,62.9985,62.8349,62.8866,69460.0
2016-10-11 10:35:00,73.02,73.03,72.95,73.0,83584.0,62.8779,62.8866,62.8177,62.8607,83584.0
2016-10-11 10:40:00,73.0,73.06,72.99,73.04,52370.0,62.8607,62.9124,62.8521,62.8952,52370.0
2016-10-11 10:45:00,73.04,73.05,72.86,72.9,50722.0,62.8952,62.9038,62.7402,62.7746,50722.0
2016-10-11 10:50:00,72.9,72.9,72.75,72.77,176325.0,62.7746,62.7746,62.6454,62.6627,176325.0
2016-10-11 10:55:00,72.78,72.78,72.69,72.75,48115.0,62.6713,62.6713,62.5938,62.6454,48115.0
2016-10-11 11:00:00,72.75,72.89,72.74,72.76,57438.0,62.6454,62.766,62.6368,62.6541,57438.0
2016-10-11 11:05:00,72.76,72.8,72.72,72.74,21117.0,62.6541,62.6885,62.6196,62.6368,21117.0
2016-10-11 11:10:00,72.74,72.76,72.72,72.73,32987.0,62.6368,62.6541,62.6196,62.6282,32987.0
2016-10-11 11:15:00,72.73,72.76,72.71,72.75,58939.0,62.6282,62.6541,62.611,62.6454,58939.0
2016-10-11 11:20:00,72.75,72.76,72.71,72.74,47830.0,62.6454,62.6541,62.611,62.6368,47830.0
2016-10-11 11:25:00,72.75,72.77,72.52,72.54,44865.0,62.6454,62.6627,62.4474,62.4646,44865.0
2016-10-11 11:30:00,72.55,72.56,72.46,72.51,46209.0,62.4732,62.4818,62.3957,62.4388,46209.0
2016-10-11 11:35:00,72.51,72.52,72.45,72.49,16887.0,62.4388,62.4474,62.3871,62.4216,16887.0
2016-10-11 11:40:00,72.49,72.6,72.49,72.59,46546.0,62.4216,62.5163,62.4216,62.5077,46546.0
2016-10-11 11:45:00,72.6,72.69,72.59,72.59,40246.0,62.5163,62.5938,62.5077,62.5077,40246.0
2016-10-11 11:50:00,72.59,72.69,72.52,72.67,47682.0,62.5077,62.5938,62.4474,62.5766,47682.0
2016-10-11 11:55:00,72.67,72.67,72.57,72.66,47782.0,62.5766,62.5766,62.4904,62.5679,47782.0
2016-10-11 12:00:00,72.66,72.75,72.66,72.71,20052.0,62.5679,62.6454,62.5679,62.611,20052.0
2016-10-11 12:05:00,72.71,72.76,72.69,72.75,37835.0,62.611,62.6541,62.5938,62.6454,37835.0
2016-10-11 12:10:00,72.75,72.83,72.74,72.82,22137.0,62.6454,62.7143,62.6368,62.7057,22137.0
2016-10-11 12:15:00,72.82,72.85,72.79,72.85,28310.0,62.7057,62.7316,62.6799,62.7316,28310.0
2016-10-11 12:20:00,72.86,72.87,72.74,72.81,32058.0,62.7402,62.7488,62.6368,62.6971,32058.0
2016-10-11 12:25:00,72.81,72.83,72.71,72.75,31300.0,62.6971,62.7143,62.611,62.6454,31300.0
2016-10-11 12:30:00,72.75,72.76,72.72,72.73,29013.0,62.6454,62.6541,62.6196,62.6282,29013.0
2016-10-11 12:35:00,72.74,72.76,72.66,72.74,21840.0,62.6368,62.6541,62.5679,62.6368,21840.0
2016-10-11 12:40:00,72.74,72.82,72.73,72.76,18293.0,62.6368,62.7057,62.6282,62.6541,18293.0
2016-10-11 12:45:00,72.77,72.8,72.68,72.68,14232.0,62.6627,62.6885,62.5852,62.5852,14232.0
2016-10-11 12:50:00,72.68,72.71,72.65,72.69,13290.0,62.5852,62.611,62.5593,62.5938,13290.0
2016-10-11 12:55:00,72.68,72.7,72.57,72.6,28947.0,62.5852,62.6024,62.4904,62.5163,28947.0
2016-10-11 13:00:00,72.6,72.61,72.49,72.58,25764.0,62.5163,62.5249,62.4216,62.4991,25764.0
2016-10-11 13:05:00,72.58,72.61,72.52,72.56,30613.0,62.4991,62.5249,62.4474,62.4818,30613.0
2016-10-11 13:10:00,72.55,72.57,72.43,72.45,88211.0,62.4732,62.4904,62.3699,62.3871,88211.0
2016-10-11 13:15:00,72.44,72.45,72.37,72.43,17993.0,62.3785,62.3871,62.3182,62.3699,17993.0
2016-10-11 13:20:00,72.43,72.52,72.43,72.52,25588.0,62.3699,62.4474,62.3699,62.4474,25588.0
2016-10-11 13:25:00,72.53,72.64,72.52,72.63,10991.0,62.456,62.5507,62.4474,62.5421,10991.0
2016-10-11 13:30:00,72.62,72.62,72.49,72.49,24989.0,62.5335,62.5335,62.4216,62.4216,24989.0
2016-10-11 13:35:00,72.49,72.51,72.46,72.47,19949.0,62.4216,62.4388,62.3957,62.4043,19949.0
2016-10-11 13:40:00,72.47,72.51,72.47,72.49,53540.0,62.4043,62.4388,62.4043,62.4216,53540.0
2016-10-11 13:45:00,72.48,72.48,72.39,72.39,27345.0,62.4129,62.4129,62.3354,62.3354,27345.0
2016-10-11 13:50:00,72.38,72.44,72.11,72.19,51700.0,62.3268,62.3785,62.0943,62.1632,51700.0
2016-10-11 13:55:00,72.2,72.29,72.18,72.27,27078.0,62.1718,62.2493,62.1546,62.2321,27078.0
2016-10-11 14:00:00,72.27,72.29,72.26,72.28,17080.0,62.2321,62.2493,62.2235,62.2407,17080.0
2016-10-11 14:05:00,72.28,72.32,72.25,72.31,19179.0,62.2407,62.2752,62.2149,62.2666,19179.0
2016-10-11 14:10:00,72.31,72.34,72.28,72.31,20733.0,62.2666,62.2924,62.2407,62.2666,20733.0
2016-10-11 14:15:00,72.31,72.31,72.21,72.26,28582.0,62.2666,62.2666,62.1804,62.2235,28582.0
2016-10-11 14:20:00,72.25,72.28,72.23,72.27,16029.0,62.2149,62.2407,62.1977,62.2321,16029.0
2016-10-11 14:25:00,72.27,72.35,72.27,72.34,27740.0,62.2321,62.301,62.2321,62.2924,27740.0
2016-10-11 14:30:00,72.34,72.35,72.32,72.33,14013.0,62.2924,62.301,62.2752,62.2838,14013.0
2016-10-11 14:35:00,72.32,72.36,72.29,72.34,27566.0,62.2752,62.3096,62.2493,62.2924,27566.0
2016-10-11 14:40:00,72.34,72.35,72.26,72.27,27218.0,62.2924,62.301,62.2235,62.2321,27218.0
2016-10-11 14:45:00,72.27,72.35,72.26,72.28,21205.0,62.2321,62.301,62.2235,62.2407,21205.0
2016-10-11 14:50:00,72.28,72.34,72.24,72.34,12300.0,62.2407,62.2924,62.2063,62.2924,12300.0
2016-10-11 14:55:00,72.34,72.4,72.33,72.38,23781.0,62.2924,62.3441,62.2838,62.3268,23781.0
2016-10-11 15:00:00,72.38,72.45,72.37,72.44,10076.0,62.3268,62.3871,62.3182,62.3785,10076.0
2016-10-11 15:05:00,72.43,72.43,72.39,72.4,21990.0,62.3699,62.3699,62.3354,62.3441,21990.0
2016-10-11 15:10:00,72.41,72.47,72.39,72.46,21495.0,62.3527,62.4043,62.3354,62.3957,21495.0
2016-10-11 15:15:00,72.45,72.49,72.38,72.44,21469.0,62.3871,62.4216,62.3268,62.3785,21469.0
2016-10-11 15:20:00,72.44,72.53,72.44,72.51,21773.0,62.3785,62.456,62.3785,62.4388,21773.0
2016-10-11 15:25:00,72.51,72.51,72.35,72.36,19828.0,62.4388,62.4388,62.301,62.3096,19828.0
2016-10-11 15:30:00,72.37,72.43,72.36,72.37,28305.0,62.3182,62.3699,62.3096,62.3182,28305.0
2016-10-11 15:35:00,72.36,72.39,72.34,72.37,20944.0,62.3096,62.3354,62.2924,62.3182,20944.0
2016-10-11 15:40:00,72.37,72.44,72.31,72.37,33986.0,62.3182,62.3785,62.2666,62.3182,33986.0
2016-10-11 15:45:00,72.37,72.41,72.32,72.4,27327.0,62.3182,62.3527,62.2752,62.3441,27327.0
2016-10-11 15:50:00,72.4,72.43,72.37,72.38,40317.0,62.3441,62.3699,62.3182,62.3268,40317.0
2016-10-11 15:55:00,72.39,72.43,72.34,72.39,71289.0,62.3354,62.3699,62.2924,62.3354,71289.0
2016-10-12 09:30:00,72.3,72.38,71.63,71.69,86341.0,62.2579,62.3268,61.681,61.7327,86341.0
2016-10-12 09:35:00,71.71,71.95,71.68,71.78,54181.0,61.7499,61.9566,61.7241,61.8102,54181.0
2016-10-12 09:40:00,71.81,71.84,71.45,71.72,82116.0,61.836,61.8618,61.526,61.7585,82116.0
2016-10-12 09:45:00,71.74,71.98,71.72,71.81,23905.0,61.7757,61.9824,61.7585,61.836,23905.0
2016-10-12 09:50:00,71.83,71.84,71.64,71.73,19164.0,61.8532,61.8618,61.6896,61.7671,19164.0
2016-10-12 09:55:00,71.73,71.85,71.69,71.81,44187.0,61.7671,61.8704,61.7327,61.836,44187.0
2016-10-12 10:00:00,71.81,71.89,71.71,71.88,34152.0,61.836,61.9049,61.7499,61.8963,34152.0
2016-10-12 10:05:00,71.88,71.93,71.81,71.81,30907.0,61.8963,61.9393,61.836,61.836,30907.0
2016-10-12 10:10:00,71.81,71.85,71.64,71.67,28728.0,61.836,61.8704,61.6896,61.7154,28728.0
2016-10-12 10:15:00,71.66,71.8,71.65,71.79,16452.0,61.7068,61.8274,61.6982,61.8188,16452.0
2016-10-12 10:20:00,71.79,71.81,71.72,71.73,27950.0,61.8188,61.836,61.7585,61.7671,27950.0
2016-10-12 10:25:00,71.73,71.9,71.72,71.82,106275.0,61.7671,61.9135,61.7585,61.8446,106275.0
2016-10-12 10:30:00,71.83,72.17,71.83,72.02,48413.0,61.8532,62.146,61.8532,62.0168,48413.0
2016-10-12 10:35:00,72.02,72.03,71.98,72.0,27367.0,62.0168,62.0254,61.9824,61.9996,27367.0
2016-10-12 10:40:00,71.99,72.07,71.93,72.07,44029.0,61.991,62.0599,61.9393,62.0599,44029.0
2016-10-12 10:45:00,72.07,72.14,71.96,71.98,68556.0,62.0599,62.1202,61.9652,61.9824,68556.0
2016-10-12 10:50:00,71.98,72.06,71.98,72.04,54288.0,61.9824,62.0513,61.9824,62.0341,54288.0
2016-10-12 10:55:00,72.03,72.12,72.01,72.08,42932.0,62.0254,62.1029,62.0082,62.0685,42932.0
2016-10-12 11:00:00,72.09,72.15,72.09,72.11,24400.0,62.0771,62.1288,62.0771,62.0943,24400.0
2016-10-12 11:05:00,72.13,72.19,72.09,72.12,27700.0,62.1116,62.1632,62.0771,62.1029,27700.0
2016-10-12 11:10:00,72.14,72.2,72.14,72.17,14316.0,62.1202,62.1718,62.1202,62.146,14316.0
2016-10-12 11:15:00,72.17,72.19,72.07,72.1,22103.0,62.146,62.1632,62.0599,62.0857,22103.0
2016-10-12 11:20:00,72.1,72.26,72.1,72.23,23548.0,62.0857,62.2235,62.0857,62.1977,23548.0
2016-10-12 11:25:00,72.23,72.23,72.1,72.11,27932.0,62.1977,62.1977,62.0857,62.0943,27932.0
2016-10-12 11:30:00,72.11,72.14,72.1,72.14,27782.0,62.0943,62.1202,62.0857,62.1202,27782.0
2016-10-12 11:35:00,72.14,72.22,72.13,72.13,18656.0,62.1202,62.1891,62.1116,62.1116,18656.0
2016-10-12 11:40:00,72.13,72.16,72.09,72.1,31638.0,62.1116,62.1374,62.0771,62.0857,31638.0
2016-10-12 11:45:00,72.1,72.16,72.07,72.12,21450.0,62.0857,62.1374,62.0599,62.1029,21450.0
2016-10-12 11:50:00,72.12,72.15,72.11,72.15,11990.0,62.1029,62.1288,62.0943,62.1288,11990.0
2016-10-12 11:55:00,72.14,72.16,72.06,72.08,23382.0,62.1202,62.1374,62.0513,62.0685,23382.0
2016-10-12 12:00:00,72.08,72.21,72.08,72.14,69314.0,62.0685,62.1804,62.0685,62.1202,69314.0
2016-10-12 12:05:00,72.15,72.15,72.0,72.07,21251.0,62.1288,62.1288,61.9996,62.0599,21251.0
2016-10-12 12:10:00,72.07,72.1,72.04,72.07,42683.0,62.0599,62.0857,62.0341,62.0599,42683.0
2016-10-12 12:15:00,72.07,72.1,72.04,72.05,34315.0,62.0599,62.0857,62.0341,62.0427,34315.0
2016-10-12 12:20:00,72.05,72.16,72.04,72.16,38533.0,62.0427,62.1374,62.0341,62.1374,38533.0
2016-10-12 12:25:00,72.16,72.17,72.12,72.17,12725.0,62.1374,62.146,62.1029,62.146,12725.0
2016-10-12 12:30:00,72.17,72.23,72.16,72.17,25303.0,62.146,62.1977,62.1374,62.146,25303.0
2016-10-12 12:35:00,72.17,72.25,72.17,72.24,19799.0,62.146,62.2149,62.146,62.2063,19799.0
2016-10-12 12:40:00,72.25,72.26,72.2,72.21,43331.0,62.2149,62.2235,62.1718,62.1804,43331.0
2016-10-12 12:45:00,72.2,72.25,72.18,72.18,27340.0,62.1718,62.2149,62.1546,62.1546,27340.0
2016-10-12 12:50:00,72.19,72.24,72.18,72.22,28151.0,62.1632,62.2063,62.1546,62.1891,28151.0
2016-10-12 12:55:00,72.22,72.26,72.22,72.23,21916.0,62.1891,62.2235,62.1891,62.1977,21916.0
2016-10-12 13:00:00,72.24,72.25,72.23,72.24,19241.0,62.2063,62.2149,62.1977,62.2063,19241.0
2016-10-12 13:05:00,72.23,72.26,72.23,72.25,21170.0,62.1977,62.2235,62.1977,62.2149,21170.0
2016-10-12 13:10:00,72.26,72.31,72.23,72.31,15804.0,62.2235,62.2666,62.1977,62.2666,15804.0
2016-10-12 13:15:00,72.3,72.3,72.26,72.26,11360.0,62.2579,62.2579,62.2235,62.2235,11360.0
2016-10-12 13:20:00,72.27,72.27,72.23,72.23,10400.0,62.2321,62.2321,62.1977,62.1977,10400.0
2016-10-12 13:25:00,72.23,72.36,72.22,72.36,22488.0,62.1977,62.3096,62.1891,62.3096,22488.0
2016-10-12 13:30:00,72.37,72.39,72.32,72.32,12700.0,62.3182,62.3354,62.2752,62.2752,12700.0
2016-10-12 13:35:00,72.33,72.33,72.22,72.22,15675.0,62.2838,62.2838,62.1891,62.1891,15675.0
2016-10-12 13:40:00,72.22,72.22,72.17,72.2,13273.0,62.1891,62.1891,62.146,62.1718,13273.0
2016-10-12 13:45:00,72.21,72.26,72.2,72.22,13491.0,62.1804,62.2235,62.1718,62.1891,13491.0
2016-10-12 13:50:00,72.21,72.22,72.19,72.2,15398.0,62.1804,62.1891,62.1632,62.1718,15398.0
2016-10-12 13:55:00,72.19,72.21,72.16,72.2,41758.0,62.1632,62.1804,62.1374,62.1718,41758.0
2016-10-12 14:00:00,72.2,72.31,72.17,72.28,23385.0,62.1718,62.2666,62.146,62.2407,23385.0
2016-10-12 14:05:00,72.27,72.39,72.21,72.37,12511.0,62.2321,62.3354,62.1804,62.3182,12511.0
2016-10-12 14:10:00,72.4,72.46,72.35,72.46,17955.0,62.3441,62.3957,62.301,62.3957,17955.0
2016-10-12 14:15:00,72.46,72.49,72.42,72.43,23010.0,62.3957,62.4216,62.3613,62.3699,23010.0
2016-10-12 14:20:00,72.43,72.49,72.43,72.48,15810.0,62.3699,62.4216,62.3699,62.4129,15810.0
2016-10-12 14:25:00,72.47,72.47,72.32,72.35,30917.0,62.4043,62.4043,62.2752,62.301,30917.0
2016-10-12 14:30:00,72.36,72.44,72.35,72.43,13400.0,62.3096,62.3785,62.301,62.3699,13400.0
2016-10-12 14:35:00,72.43,72.47,72.37,72.39,32728.0,62.3699,62.4043,62.3182,62.3354,32728.0
2016-10-12 14:40:00,72.4,72.41,72.35,72.37,13500.0,62.3441,62.3527,62.301,62.3182,13500.0
2016-10-12 14:45:00,72.36,72.4,72.32,72.36,17750.0,62.3096,62.3441,62.2752,62.3096,17750.0
2016-10-12 14:50:00,72.36,72.4,72.35,72.39,15535.0,62.3096,62.3441,62.301,62.3354,15535.0
2016-10-12 14:55:00,72.4,72.42,72.34,72.34,12905.0,62.3441,62.3613,62.2924,62.2924,12905.0
2016-10-12 15:00:00,72.34,72.34,72.28,72.28,15933.0,62.2924,62.2924,62.2407,62.2407,15933.0
2016-10-12 15:05:00,72.29,72.34,72.27,72.27,15832.0,62.2493,62.2924,62.2321,62.2321,15832.0
2016-10-12 15:10:00,72.28,72.28,72.2,72.26,30400.0,62.2407,62.2407,62.1718,62.2235,30400.0
2016-10-12 15:15:00,72.27,72.3,72.25,72.26,20536.0,62.2321,62.2579,62.2149,62.2235,20536.0
2016-10-12 15:20:00,72.27,72.27,72.19,72.19,15650.0,62.2321,62.2321,62.1632,62.1632,15650.0
2016-10-12 15:25:00,72.19,72.23,72.13,72.14,22250.0,62.1632,62.1977,62.1116,62.1202,22250.0
2016-10-12 15:30:00,72.14,72.15,72.04,72.08,18696.0,62.1202,62.1288,62.0341,62.0685,18696.0
2016-10-12 15:35:00,72.09,72.13,72.06,72.1,39833.0,62.0771,62.1116,62.0513,62.0857,39833.0
2016-10-12 15:40:00,72.11,72.15,72.08,72.1,41570.0,62.0943,62.1288,62.0685,62.0857,41570.0
2016-10-12 15:45:00,72.1,72.16,72.08,72.09,53728.0,62.0857,62.1374,62.0685,62.0771,53728.0
2016-10-12 15:50:00,72.09,72.16,72.09,72.14,54333.0,62.0771,62.1374,62.0771,62.1202,54333.0
2016-10-12 15:55:00,72.13,72.15,72.08,72.1,78446.0,62.1116,62.1288,62.0685,62.0857,78446.0
2016-10-13 09:30:00,71.58,71.58,70.72,71.3,81578.0,61.6379,61.6379,60.8974,61.3968,81578.0
2016-10-13 09:35:00,71.37,71.48,71.17,71.48,18334.0,61.4571,61.5518,61.2849,61.5518,18334.0
2016-10-13 09:40:00,71.5,71.55,71.17,71.34,48357.0,61.5691,61.6121,61.2849,61.4313,48357.0
2016-10-13 09:45:00,71.33,71.42,71.22,71.36,20234.0,61.4227,61.5002,61.3279,61.4485,20234.0
2016-10-13 09:50:00,71.34,71.37,71.16,71.17,41259.0,61.4313,61.4571,61.2763,61.2849,41259.0
2016-10-13 09:55:00,71.16,71.35,71.16,71.35,49727.0,61.2763,61.4399,61.2763,61.4399,49727.0
2016-10-13 10:00:00,71.36,71.36,71.07,71.28,25822.0,61.4485,61.4485,61.1988,61.3796,25822.0
2016-10-13 10:05:00,71.3,71.35,71.24,71.29,35511.0,61.3968,61.4399,61.3452,61.3882,35511.0
2016-10-13 10:10:00,71.29,71.3,71.2,71.27,48471.0,61.3882,61.3968,61.3107,61.371,48471.0
2016-10-13 10:15:00,71.27,71.5,71.27,71.46,18284.0,61.371,61.5691,61.371,61.5346,18284.0
2016-10-13 10:20:00,71.48,71.55,71.4,71.41,74904.0,61.5518,61.6121,61.4829,61.4916,74904.0
2016-10-13 10:25:00,71.42,71.49,71.3,71.33,34855.0,61.5002,61.5604,61.3968,61.4227,34855.0
2016-10-13 10:30:00,71.32,71.43,71.22,71.43,15829.0,61.4141,61.5088,61.3279,61.5088,15829.0
2016-10-13 10:35:00,71.43,71.47,71.34,71.34,20235.0,61.5088,61.5432,61.4313,61.4313,20235.0
2016-10-13 10:40:00,71.35,71.35,71.19,71.24,20714.0,61.4399,61.4399,61.3021,61.3452,20714.0
2016-10-13 10:45:00,71.25,71.27,71.18,71.23,53697.0,61.3538,61.371,61.2935,61.3366,53697.0
2016-10-13 10:50:00,71.23,71.25,71.14,71.2,48311.0,61.3366,61.3538,61.2591,61.3107,48311.0
2016-10-13 10:55:00,71.2,71.3,71.19,71.3,23500.0,61.3107,61.3968,61.3021,61.3968,23500.0
2016-10-13 11:00:00,71.31,71.33,71.11,71.13,36833.0,61.4054,61.4227,61.2332,61.2505,36833.0
2016-10-13 11:05:00,71.13,71.4,71.13,71.23,19085.0,61.2505,61.4829,61.2505,61.3366,19085.0
2016-10-13 11:10:00,71.24,71.52,71.23,71.51,88178.0,61.3452,61.5863,61.3366,61.5777,88178.0
2016-10-13 11:15:00,71.52,71.53,71.43,71.45,20313.0,61.5863,61.5949,61.5088,61.526,20313.0
2016-10-13 11:20:00,71.47,71.49,71.42,71.48,12411.0,61.5432,61.5604,61.5002,61.5518,12411.0
2016-10-13 11:25:00,71.49,71.53,71.42,71.43,10707.0,61.5604,61.5949,61.5002,61.5088,10707.0
2016-10-13 11:30:00,71.43,71.44,71.36,71.39,17800.0,61.5088,61.5174,61.4485,61.4743,17800.0
2016-10-13 11:35:00,71.39,71.45,71.37,71.39,35630.0,61.4743,61.526,61.4571,61.4743,35630.0
2016-10-13 11:40:00,71.4,71.41,71.29,71.31,18964.0,61.4829,61.4916,61.3882,61.4054,18964.0
2016-10-13 11:45:00,71.31,71.34,71.27,71.31,16385.0,61.4054,61.4313,61.371,61.4054,16385.0
2016-10-13 11:50:00,71.3,71.3,71.25,71.26,13200.0,61.3968,61.3968,61.3538,61.3624,13200.0
2016-10-13 11:55:00,71.26,71.3,71.25,71.29,15051.0,61.3624,61.3968,61.3538,61.3882,15051.0
2016-10-13 12:00:00,71.29,71.3,71.25,71.26,18347.0,61.3882,61.3968,61.3538,61.3624,18347.0
2016-10-13 12:05:00,71.26,71.32,71.25,71.3,56038.0,61.3624,61.4141,61.3538,61.3968,56038.0
2016-10-13 12:10:00,71.31,71.32,71.28,71.3,23414.0,61.4054,61.4141,61.3796,61.3968,23414.0
2016-10-13 12:15:00,71.31,71.33,71.3,71.31,28700.0,61.4054,61.4227,61.3968,61.4054,28700.0
2016-10-13 12:20:00,71.3,71.32,71.23,71.31,28999.0,61.3968,61.4141,61.3366,61.4054,28999.0
2016-10-13 12:25:00,71.31,71.36,71.3,71.33,12151.0,61.4054,61.4485,61.3968,61.4227,12151.0
2016-10-13 12:30:00,71.33,71.33,71.26,71.32,17660.0,61.4227,61.4227,61.3624,61.4141,17660.0
2016-10-13 12:35:00,71.32,71.39,71.31,71.39,19951.0,61.4141,61.4743,61.4054,61.4743,19951.0
2016-10-13 12:40:00,71.38,71.41,71.38,71.39,55862.0,61.4657,61.4916,61.4657,61.4743,55862.0
2016-10-13 12:45:00,71.38,71.45,71.37,71.44,43414.0,61.4657,61.526,61.4571,61.5174,43414.0
2016-10-13 12:50:00,71.43,71.44,71.35,71.39,72497.0,61.5088,61.5174,61.4399,61.4743,72497.0
2016-10-13 12:55:00,71.4,71.45,71.4,71.42,41100.0,61.4829,61.526,61.4829,61.5002,41100.0
2016-10-13 13:00:00,71.41,71.46,71.37,71.45,9600.0,61.4916,61.5346,61.4571,61.526,9600.0
2016-10-13 13:05:00,71.45,71.49,71.44,71.46,7922.0,61.526,61.5604,61.5174,61.5346,7922.0
2016-10-13 13:10:00,71.45,71.45,71.36,71.38,13744.0,61.526,61.526,61.4485,61.4657,13744.0
2016-10-13 13:15:00,71.39,71.44,71.39,71.43,5550.0,61.4743,61.5174,61.4743,61.5088,5550.0
2016-10-13 13:20:00,71.43,71.47,71.42,71.47,12560.0,61.5088,61.5432,61.5002,61.5432,12560.0
2016-10-13 13:25:00,71.47,71.5,71.46,71.48,25180.0,61.5432,61.5691,61.5346,61.5518,25180.0
2016-10-13 13:30:00,71.48,71.49,71.41,71.44,13047.0,61.5518,61.5604,61.4916,61.5174,13047.0
2016-10-13 13:35:00,71.43,71.43,71.35,71.37,9800.0,61.5088,61.5088,61.4399,61.4571,9800.0
2016-10-13 13:40:00,71.37,71.4,71.35,71.36,12450.0,61.4571,61.4829,61.4399,61.4485,12450.0
2016-10-13 13:45:00,71.36,71.37,71.3,71.35,15040.0,61.4485,61.4571,61.3968,61.4399,15040.0
2016-10-13 13:50:00,71.37,71.42,71.34,71.39,58500.0,61.4571,61.5002,61.4313,61.4743,58500.0
2016-10-13 13:55:00,71.39,71.55,71.39,71.53,14635.0,61.4743,61.6121,61.4743,61.5949,14635.0
2016-10-13 14:00:00,71.52,71.59,71.49,71.59,13025.0,61.5863,61.6466,61.5604,61.6466,13025.0
2016-10-13 14:05:00,71.59,71.59,71.48,71.5,34310.0,61.6466,61.6466,61.5518,61.5691,34310.0
2016-10-13 14:10:00,71.5,71.5,71.39,71.39,15059.0,61.5691,61.5691,61.4743,61.4743,15059.0
2016-10-13 14:15:00,71.4,71.4,71.23,71.23,19432.0,61.4829,61.4829,61.3366,61.3366,19432.0
2016-10-13 14:20:00,71.24,71.36,71.23,71.29,8517.0,61.3452,61.4485,61.3366,61.3882,8517.0
2016-10-13 14:25:00,71.29,71.38,71.28,71.33,9600.0,61.3882,61.4657,61.3796,61.4227,9600.0
2016-10-13 14:30:00,71.33,71.41,71.32,71.38,8600.0,61.4227,61.4916,61.4141,61.4657,8600.0
2016-10-13 14:35:00,71.38,71.38,71.27,71.27,9297.0,61.4657,61.4657,61.371,61.371,9297.0
2016-10-13 14:40:00,71.27,71.32,71.24,71.28,11955.0,61.371,61.4141,61.3452,61.3796,11955.0
2016-10-13 14:45:00,71.3,71.31,71.25,71.29,9423.0,61.3968,61.4054,61.3538,61.3882,9423.0
2016-10-13 14:50:00,71.28,71.3,71.18,71.24,14198.0,61.3796,61.3968,61.2935,61.3452,14198.0
2016-10-13 14:55:00,71.25,71.28,71.21,71.21,10469.0,61.3538,61.3796,61.3193,61.3193,10469.0
2016-10-13 15:00:00,71.21,71.25,71.18,71.25,15900.0,61.3193,61.3538,61.2935,61.3538,15900.0
2016-10-13 15:05:00,71.26,71.28,71.24,71.27,18622.0,61.3624,61.3796,61.3452,61.371,18622.0
2016-10-13 15:10:00,71.28,71.43,71.28,71.4,38770.0,61.3796,61.5088,61.3796,61.4829,38770.0
2016-10-13 15:15:00,71.39,71.41,71.36,71.41,12800.0,61.4743,61.4916,61.4485,61.4916,12800.0
2016-10-13 15:20:00,71.4,71.41,71.33,71.38,28222.0,61.4829,61.4916,61.4227,61.4657,28222.0
2016-10-13 15:25:00,71.38,71.39,71.23,71.23,19017.0,61.4657,61.4743,61.3366,61.3366,19017.0
2016-10-13 15:30:00,71.24,71.28,71.23,71.27,20365.0,61.3452,61.3796,61.3366,61.371,20365.0
2016-10-13 15:35:00,71.28,71.3,71.25,71.26,23638.0,61.3796,61.3968,61.3538,61.3624,23638.0
2016-10-13 15:40:00,71.25,71.3,71.24,71.26,43204.0,61.3538,61.3968,61.3452,61.3624,43204.0
2016-10-13 15:45:00,71.26,71.27,71.23,71.25,46334.0,61.3624,61.371,61.3366,61.3538,46334.0
2016-10-13 15:50:00,71.26,71.31,71.25,71.25,95490.0,61.3624,61.4054,61.3538,61.3538,95490.0
2016-10-13 15:55:00,71.26,71.37,71.21,71.34,150888.0,61.3624,61.4571,61.3193,61.4313,150888.0
2016-10-14 09:30:00,71.81,71.87,71.53,71.65,27167.0,61.836,61.8877,61.5949,61.6982,27167.0
2016-10-14 09:35:00,71.66,71.75,71.58,71.63,32654.0,61.7068,61.7843,61.6379,61.681,32654.0
2016-10-14 09:40:00,71.63,71.66,71.48,71.53,17767.0,61.681,61.7068,61.5518,61.5949,17767.0
2016-10-14 09:45:00,71.53,71.74,71.53,71.63,20432.0,61.5949,61.7757,61.5949,61.681,20432.0
2016-10-14 09:50:00,71.64,71.65,71.56,71.58,17769.0,61.6896,61.6982,61.6207,61.6379,17769.0
2016-10-14 09:55:00,71.59,71.63,71.47,71.61,16080.0,61.6466,61.681,61.5432,61.6638,16080.0
2016-10-14 10:00:00,71.58,71.76,71.49,71.75,18573.0,61.6379,61.7929,61.5604,61.7843,18573.0
2016-10-14 10:05:00,71.75,71.79,71.72,71.73,19910.0,61.7843,61.8188,61.7585,61.7671,19910.0
2016-10-14 10:10:00,71.75,71.81,71.73,71.74,45463.0,61.7843,61.836,61.7671,61.7757,45463.0
2016-10-14 10:15:00,71.75,71.79,71.72,71.73,28780.0,61.7843,61.8188,61.7585,61.7671,28780.0
2016-10-14 10:20:00,71.73,71.76,71.73,71.74,17034.0,61.7671,61.7929,61.7671,61.7757,17034.0
2016-10-14 10:25:00,71.75,71.95,71.68,71.95,52579.0,61.7843,61.9566,61.7241,61.9566,52579.0
2016-10-14 10:30:00,71.96,71.98,71.86,71.86,59371.0,61.9652,61.9824,61.8791,61.8791,59371.0
2016-10-14 10:35:00,71.86,71.92,71.86,71.86,22899.0,61.8791,61.9307,61.8791,61.8791,22899.0
2016-10-14 10:40:00,71.88,71.97,71.83,71.83,62145.0,61.8963,61.9738,61.8532,61.8532,62145.0
2016-10-14 10:45:00,71.82,72.0,71.82,71.97,30654.0,61.8446,61.9996,61.8446,61.9738,30654.0
2016-10-14 10:50:00,71.97,71.97,71.85,71.85,17735.0,61.9738,61.9738,61.8704,61.8704,17735.0
2016-10-14 10:55:00,71.85,71.85,71.78,71.79,23676.0,61.8704,61.8704,61.8102,61.8188,23676.0
2016-10-14 11:00:00,71.79,71.83,71.77,71.78,65444.0,61.8188,61.8532,61.8016,61.8102,65444.0
2016-10-14 11:05:00,71.78,71.84,71.74,71.81,13259.0,61.8102,61.8618,61.7757,61.836,13259.0
2016-10-14 11:10:00,71.81,71.81,71.75,71.76,11758.0,61.836,61.836,61.7843,61.7929,11758.0
2016-10-14 11:15:00,71.75,71.76,71.7,71.75,15409.0,61.7843,61.7929,61.7413,61.7843,15409.0
2016-10-14 11:20:00,71.75,71.76,71.69,71.7,16301.0,61.7843,61.7929,61.7327,61.7413,16301.0
2016-10-14 11:25:00,71.7,71.74,71.64,71.64,13200.0,61.7413,61.7757,61.6896,61.6896,13200.0
2016-10-14 11:30:00,71.63,71.67,71.56,71.67,26436.0,61.681,61.7154,61.6207,61.7154,26436.0
2016-10-14 11:35:00,71.67,71.71,71.64,71.67,22918.0,61.7154,61.7499,61.6896,61.7154,22918.0
2016-10-14 11:40:00,71.68,71.68,71.64,71.68,15200.0,61.7241,61.7241,61.6896,61.7241,15200.0
2016-10-14 11:45:00,71.69,71.71,71.63,71.66,12420.0,61.7327,61.7499,61.681,61.7068,12420.0
2016-10-14 11:50:00,71.65,71.73,71.65,71.69,16110.0,61.6982,61.7671,61.6982,61.7327,16110.0
2016-10-14 11:55:00,71.69,71.69,71.63,71.63,14256.0,61.7327,61.7327,61.681,61.681,14256.0
2016-10-14 12:00:00,71.63,71.69,71.58,71.64,43391.0,61.681,61.7327,61.6379,61.6896,43391.0
2016-10-14 12:05:00,71.65,71.8,71.64,71.78,31634.0,61.6982,61.8274,61.6896,61.8102,31634.0
2016-10-14 12:10:00,71.78,71.91,71.76,71.85,59723.0,61.8102,61.9221,61.7929,61.8704,59723.0
2016-10-14 12:15:00,71.84,71.85,71.74,71.77,32335.0,61.8618,61.8704,61.7757,61.8016,32335.0
2016-10-14 12:20:00,71.78,71.79,71.73,71.73,23528.0,61.8102,61.8188,61.7671,61.7671,23528.0
2016-10-14 12:25:00,71.74,72.04,71.73,72.0,66235.0,61.7757,62.0341,61.7671,61.9996,66235.0
2016-10-14 12:30:00,72.0,72.07,72.0,72.02,28160.0,61.9996,62.0599,61.9996,62.0168,28160.0
2016-10-14 12:35:00,72.02,72.04,71.93,71.99,70050.0,62.0168,62.0341,61.9393,61.991,70050.0
2016-10-14 12:40:00,71.98,72.0,71.96,71.97,17587.0,61.9824,61.9996,61.9652,61.9738,17587.0
2016-10-14 12:45:00,71.97,71.97,71.93,71.94,13679.0,61.9738,61.9738,61.9393,61.9479,13679.0
2016-10-14 12:50:00,71.95,72.09,71.93,72.09,79763.0,61.9566,62.0771,61.9393,62.0771,79763.0
2016-10-14 12:55:00,72.08,72.17,72.08,72.15,31428.0,62.0685,62.146,62.0685,62.1288,31428.0
2016-10-14 13:00:00,72.14,72.27,72.14,72.14,58562.0,62.1202,62.2321,62.1202,62.1202,58562.0
2016-10-14 13:05:00,72.15,72.23,72.09,72.22,71282.0,62.1288,62.1977,62.0771,62.1891,71282.0
2016-10-14 13:10:00,72.21,72.32,72.19,72.29,45981.0,62.1804,62.2752,62.1632,62.2493,45981.0
2016-10-14 13:15:00,72.29,72.33,72.28,72.31,60240.0,62.2493,62.2838,62.2407,62.2666,60240.0
2016-10-14 13:20:00,72.31,72.37,72.22,72.23,30761.0,62.2666,62.3182,62.1891,62.1977,30761.0
2016-10-14 13:25:00,72.23,72.3,72.22,72.3,60928.0,62.1977,62.2579,62.1891,62.2579,60928.0
2016-10-14 13:30:00,72.31,72.33,72.11,72.24,25649.0,62.2666,62.2838,62.0943,62.2063,25649.0
2016-10-14 13:35:00,72.23,72.29,72.2,72.27,19021.0,62.1977,62.2493,62.1718,62.2321,19021.0
2016-10-14 13:40:00,72.26,72.26,72.18,72.19,8869.0,62.2235,62.2235,62.1546,62.1632,8869.0
2016-10-14 13:45:00,72.19,72.22,72.16,72.19,19300.0,62.1632,62.1891,62.1374,62.1632,19300.0
2016-10-14 13:50:00,72.19,72.2,72.14,72.19,21633.0,62.1632,62.1718,62.1202,62.1632,21633.0
2016-10-14 13:55:00,72.19,72.2,72.03,72.03,14000.0,62.1632,62.1718,62.0254,62.0254,14000.0
2016-10-14 14:00:00,72.0,72.0,71.91,71.95,12091.0,61.9996,61.9996,61.9221,61.9566,12091.0
2016-10-14 14:05:00,71.95,71.98,71.91,71.92,27434.0,61.9566,61.9824,61.9221,61.9307,27434.0
2016-10-14 14:10:00,71.92,71.95,71.89,71.89,60311.0,61.9307,61.9566,61.9049,61.9049,60311.0
2016-10-14 14:15:00,71.88,71.92,71.85,71.91,15134.0,61.8963,61.9307,61.8704,61.9221,15134.0
2016-10-14 14:20:00,71.92,71.95,71.89,71.9,26806.0,61.9307,61.9566,61.9049,61.9135,26806.0
2016-10-14 14:25:00,71.9,71.91,71.87,71.9,17647.0,61.9135,61.9221,61.8877,61.9135,17647.0
2016-10-14 14:30:00,71.9,71.93,71.88,71.92,18003.0,61.9135,61.9393,61.8963,61.9307,18003.0
2016-10-14 14:35:00,71.92,71.98,71.92,71.97,18833.0,61.9307,61.9824,61.9307,61.9738,18833.0
2016-10-14 14:40:00,71.98,71.98,71.93,71.93,17313.0,61.9824,61.9824,61.9393,61.9393,17313.0
2016-10-14 14:45:00,71.92,71.94,71.9,71.94,11565.0,61.9307,61.9479,61.9135,61.9479,11565.0
2016-10-14 14:50:00,71.94,71.97,71.89,71.89,19224.0,61.9479,61.9738,61.9049,61.9049,19224.0
2016-10-14 14:55:00,71.89,71.92,71.86,71.88,13637.0,61.9049,61.9307,61.8791,61.8963,13637.0
2016-10-14 15:00:00,71.88,71.95,71.88,71.94,9201.0,61.8963,61.9566,61.8963,61.9479,9201.0
2016-10-14 15:05:00,71.95,71.96,71.9,71.91,35522.0,61.9566,61.9652,61.9135,61.9221,35522.0
2016-10-14 15:10:00,71.91,71.95,71.9,71.93,22113.0,61.9221,61.9566,61.9135,61.9393,22113.0
2016-10-14 15:15:00,71.93,71.98,71.93,71.95,17922.0,61.9393,61.9824,61.9393,61.9566,17922.0
2016-10-14 15:20:00,71.95,72.02,71.94,71.97,37898.0,61.9566,62.0168,61.9479,61.9738,37898.0
2016-10-14 15:25:00,71.97,71.98,71.92,71.92,13043.0,61.9738,61.9824,61.9307,61.9307,13043.0
2016-10-14 15:30:00,71.92,71.97,71.92,71.94,18670.0,61.9307,61.9738,61.9307,61.9479,18670.0
2016-10-14 15:35:00,71.94,72.01,71.93,72.0,17416.0,61.9479,62.0082,61.9393,61.9996,17416.0
2016-10-14 15:40:00,72.01,72.01,71.96,71.98,30362.0,62.0082,62.0082,61.9652,61.9824,30362.0
2016-10-14 15:45:00,71.99,71.99,71.93,71.94,25379.0,61.991,61.991,61.9393,61.9479,25379.0
2016-10-14 15:50:00,71.94,72.01,71.93,72.0,68107.0,61.9479,62.0082,61.9393,61.9996,68107.0
2016-10-14 15:55:00,72.0,72.05,71.93,71.97,139136.0,61.9996,62.0427,61.9393,61.9738,139136.0
2016-10-17 09:30:00,73.4,73.4,71.78,71.81,11636.0,63.2052,63.2052,61.8102,61.836,11636.0
2016-10-17 09:35:00,71.84,72.2,71.82,72.2,66739.0,61.8618,62.1718,61.8446,62.1718,66739.0
2016-10-17 09:40:00,72.23,72.54,72.23,72.53,79927.0,62.1977,62.4646,62.1977,62.456,79927.0
2016-10-17 09:45:00,72.55,73.4,72.55,73.4,222766.0,62.4732,63.2052,62.4732,63.2052,222766.0
2016-10-17 09:50:00,73.4,73.41,72.77,72.77,79487.0,63.2052,63.2138,62.6627,62.6627,79487.0
2016-10-17 09:55:00,72.73,72.88,72.55,72.55,67087.0,62.6282,62.7574,62.4732,62.4732,67087.0
2016-10-17 10:00:00,72.56,72.65,72.5,72.5,38514.0,62.4818,62.5593,62.4302,62.4302,38514.0
2016-10-17 10:05:00,72.49,72.55,72.46,72.51,25995.0,62.4216,62.4732,62.3957,62.4388,25995.0
2016-10-17 10:10:00,72.53,72.55,72.33,72.38,34347.0,62.456,62.4732,62.2838,62.3268,34347.0
2016-10-17 10:15:00,72.39,72.4,72.29,72.3,8632.0,62.3354,62.3441,62.2493,62.2579,8632.0
2016-10-17 10:20:00,72.3,72.41,72.27,72.39,18994.0,62.2579,62.3527,62.2321,62.3354,18994.0
2016-10-17 10:25:00,72.39,72.39,72.3,72.33,100920.0,62.3354,62.3354,62.2579,62.2838,100920.0
2016-10-17 10:30:00,72.33,72.51,72.32,72.39,64959.0,62.2838,62.4388,62.2752,62.3354,64959.0
2016-10-17 10:35:00,72.4,72.45,72.37,72.38,16838.0,62.3441,62.3871,62.3182,62.3268,16838.0
2016-10-17 10:40:00,72.36,72.45,72.32,72.41,15460.0,62.3096,62.3871,62.2752,62.3527,15460.0
2016-10-17 10:45:00,72.39,72.42,72.24,72.29,27330.0,62.3354,62.3613,62.2063,62.2493,27330.0
2016-10-17 10:50:00,72.31,72.31,72.13,72.15,6800.0,62.2666,62.2666,62.1116,62.1288,6800.0
2016-10-17 10:55:00,72.15,72.25,72.09,72.09,13067.0,62.1288,62.2149,62.0771,62.0771,13067.0
2016-10-17 11:00:00,72.11,72.11,71.99,72.02,28260.0,62.0943,62.0943,61.991,62.0168,28260.0
2016-10-17 11:05:00,72.02,72.12,72.0,72.12,15501.0,62.0168,62.1029,61.9996,62.1029,15501.0
2016-10-17 11:10:00,72.12,72.19,72.04,72.12,36278.0,62.1029,62.1632,62.0341,62.1029,36278.0
2016-10-17 11:15:00,72.1,72.17,72.09,72.15,37544.0,62.0857,62.146,62.0771,62.1288,37544.0
2016-10-17 11:20:00,72.14,72.21,72.14,72.16,29504.0,62.1202,62.1804,62.1202,62.1374,29504.0
2016-10-17 11:25:00,72.15,72.19,72.14,72.15,22658.0,62.1288,62.1632,62.1202,62.1288,22658.0
2016-10-17 11:30:00,72.15,72.3,72.15,72.19,16199.0,62.1288,62.2579,62.1288,62.1632,16199.0
2016-10-17 11:35:00,72.19,72.27,72.14,72.27,10999.0,62.1632,62.2321,62.1202,62.2321,10999.0
2016-10-17 11:40:00,72.27,72.38,72.23,72.3,15920.0,62.2321,62.3268,62.1977,62.2579,15920.0
2016-10-17 11:45:00,72.29,72.3,72.14,72.18,14888.0,62.2493,62.2579,62.1202,62.1546,14888.0
2016-10-17 11:50:00,72.18,72.22,72.15,72.21,14634.0,62.1546,62.1891,62.1288,62.1804,14634.0
2016-10-17 11:55:00,72.22,72.23,72.15,72.17,16208.0,62.1891,62.1977,62.1288,62.146,16208.0
2016-10-17 12:00:00,72.17,72.27,72.16,72.23,9010.0,62.146,62.2321,62.1374,62.1977,9010.0
2016-10-17 12:05:00,72.23,72.23,72.14,72.2,15607.0,62.1977,62.1977,62.1202,62.1718,15607.0
2016-10-17 12:10:00,72.2,72.32,72.14,72.29,21080.0,62.1718,62.2752,62.1202,62.2493,21080.0
2016-10-17 12:15:00,72.28,72.29,72.18,72.19,6867.0,62.2407,62.2493,62.1546,62.1632,6867.0
2016-10-17 12:20:00,72.19,72.23,72.18,72.19,8003.0,62.1632,62.1977,62.1546,62.1632,8003.0
2016-10-17 12:25:00,72.2,72.26,72.2,72.22,6121.0,62.1718,62.2235,62.1718,62.1891,6121.0
2016-10-17 12:30:00,72.21,72.31,72.17,72.24,87458.0,62.1804,62.2666,62.146,62.2063,87458.0
2016-10-17 12:35:00,72.24,72.25,72.21,72.24,11023.0,62.2063,62.2149,62.1804,62.2063,11023.0
2016-10-17 12:40:00,72.25,72.27,72.16,72.24,12480.0,62.2149,62.2321,62.1374,62.2063,12480.0
2016-10-17 12:45:00,72.23,72.26,72.16,72.17,15465.0,62.1977,62.2235,62.1374,62.146,15465.0
2016-10-17 12:50:00,72.19,72.25,72.17,72.2,14350.0,62.1632,62.2149,62.146,62.1718,14350.0
2016-10-17 12:55:00,72.2,72.24,72.11,72.21,16867.0,62.1718,62.2063,62.0943,62.1804,16867.0
2016-10-17 13:00:00,72.2,72.25,72.16,72.21,23510.0,62.1718,62.2149,62.1374,62.1804,23510.0
2016-10-17 13:05:00,72.22,72.32,72.22,72.27,15542.0,62.1891,62.2752,62.1891,62.2321,15542.0
2016-10-17 13:10:00,72.26,72.31,72.19,72.2,19656.0,62.2235,62.2666,62.1632,62.1718,19656.0
2016-10-17 13:15:00,72.2,72.2,72.13,72.14,25344.0,62.1718,62.1718,62.1116,62.1202,25344.0
2016-10-17 13:20:00,72.14,72.16,72.12,72.15,21915.0,62.1202,62.1374,62.1029,62.1288,21915.0
2016-10-17 13:25:00,72.14,72.14,72.07,72.11,21258.0,62.1202,62.1202,62.0599,62.0943,21258.0
2016-10-17 13:30:00,72.11,72.13,72.08,72.13,12500.0,62.0943,62.1116,62.0685,62.1116,12500.0
2016-10-17 13:35:00,72.12,72.17,72.1,72.12,17124.0,62.1029,62.146,62.0857,62.1029,17124.0
2016-10-17 13:40:00,72.12,72.15,72.07,72.07,11900.0,62.1029,62.1288,62.0599,62.0599,11900.0
2016-10-17 13:45:00,72.06,72.13,72.06,72.09,41550.0,62.0513,62.1116,62.0513,62.0771,41550.0
2016-10-17 13:50:00,72.09,72.11,72.06,72.09,49145.0,62.0771,62.0943,62.0513,62.0771,49145.0
2016-10-17 13:55:00,72.08,72.09,72.0,72.01,24682.0,62.0685,62.0771,61.9996,62.0082,24682.0
2016-10-17 14:00:00,72.01,72.03,72.01,72.02,28900.0,62.0082,62.0254,62.0082,62.0168,28900.0
2016-10-17 14:05:00,72.02,72.06,72.01,72.06,13500.0,62.0168,62.0513,62.0082,62.0513,13500.0
2016-10-17 14:10:00,72.05,72.06,72.03,72.05,14233.0,62.0427,62.0513,62.0254,62.0427,14233.0
2016-10-17 14:15:00,72.06,72.14,72.05,72.11,11894.0,62.0513,62.1202,62.0427,62.0943,11894.0
2016-10-17 14:20:00,72.11,72.14,72.11,72.13,21522.0,62.0943,62.1202,62.0943,62.1116,21522.0
2016-10-17 14:25:00,72.12,72.16,72.12,72.16,14470.0,62.1029,62.1374,62.1029,62.1374,14470.0
2016-10-17 14:30:00,72.16,72.17,72.14,72.16,33628.0,62.1374,62.146,62.1202,62.1374,33628.0
2016-10-17 14:35:00,72.16,72.2,72.11,72.12,60985.0,62.1374,62.1718,62.0943,62.1029,60985.0
2016-10-17 14:40:00,72.12,72.15,72.04,72.07,49681.0,62.1029,62.1288,62.0341,62.0599,49681.0
2016-10-17 14:45:00,72.07,72.09,72.03,72.07,22500.0,62.0599,62.0771,62.0254,62.0599,22500.0
2016-10-17 14:50:00,72.07,72.1,72.06,72.08,16568.0,62.0599,62.0857,62.0513,62.0685,16568.0
2016-10-17 14:55:00,72.07,72.09,72.05,72.06,26272.0,62.0599,62.0771,62.0427,62.0513,26272.0
2016-10-17 15:00:00,72.06,72.1,72.02,72.1,19400.0,62.0513,62.0857,62.0168,62.0857,19400.0
2016-10-17 15:05:00,72.1,72.1,72.05,72.05,11753.0,62.0857,62.0857,62.0427,62.0427,11753.0
2016-10-17 15:10:00,72.06,72.07,72.05,72.05,18977.0,62.0513,62.0599,62.0427,62.0427,18977.0
2016-10-17 15:15:00,72.05,72.07,72.05,72.07,11664.0,62.0427,62.0599,62.0427,62.0599,11664.0
2016-10-17 15:20:00,72.07,72.1,72.06,72.09,16700.0,62.0599,62.0857,62.0513,62.0771,16700.0
2016-10-17 15:25:00,72.09,72.18,72.08,72.1,55435.0,62.0771,62.1546,62.0685,62.0857,55435.0
2016-10-17 15:30:00,72.1,72.1,72.07,72.1,21406.0,62.0857,62.0857,62.0599,62.0857,21406.0
2016-10-17 15:35:00,72.09,72.13,72.05,72.11,95463.0,62.0771,62.1116,62.0427,62.0943,95463.0
2016-10-17 15:40:00,72.12,72.12,72.07,72.08,19119.0,62.1029,62.1029,62.0599,62.0685,19119.0
2016-10-17 15:45:00,72.08,72.13,72.08,72.08,26876.0,62.0685,62.1116,62.0685,62.0685,26876.0
2016-10-17 15:50:00,72.08,72.1,72.05,72.08,43031.0,62.0685,62.0857,62.0427,62.0685,43031.0
2016-10-17 15:55:00,72.08,72.08,71.97,71.99,91286.0,62.0685,62.0685,61.9738,61.991,91286.0
2016-10-18 09:30:00,72.47,72.47,72.03,72.14,53442.0,62.4043,62.4043,62.0254,62.1202,53442.0
2016-10-18 09:35:00,72.13,72.14,71.94,72.05,21720.0,62.1116,62.1202,61.9479,62.0427,21720.0
2016-10-18 09:40:00,72.11,72.29,72.03,72.07,11860.0,62.0943,62.2493,62.0254,62.0599,11860.0
2016-10-18 09:45:00,72.1,72.15,72.07,72.13,17048.0,62.0857,62.1288,62.0599,62.1116,17048.0
2016-10-18 09:50:00,72.13,72.24,72.07,72.17,31648.0,62.1116,62.2063,62.0599,62.146,31648.0
2016-10-18 09:55:00,72.18,72.26,72.03,72.15,28150.0,62.1546,62.2235,62.0254,62.1288,28150.0
2016-10-18 10:00:00,72.17,72.22,72.08,72.08,21691.0,62.146,62.1891,62.0685,62.0685,21691.0
2016-10-18 10:05:00,72.06,72.14,72.01,72.11,16300.0,62.0513,62.1202,62.0082,62.0943,16300.0
2016-10-18 10:10:00,72.11,72.15,72.04,72.1,29551.0,62.0943,62.1288,62.0341,62.0857,29551.0
2016-10-18 10:15:00,72.09,72.23,72.08,72.14,9446.0,62.0771,62.1977,62.0685,62.1202,9446.0
2016-10-18 10:20:00,72.13,72.27,72.06,72.27,11600.0,62.1116,62.2321,62.0513,62.2321,11600.0
2016-10-18 10:25:00,72.3,72.34,72.26,72.3,12918.0,62.2579,62.2924,62.2235,62.2579,12918.0
2016-10-18 10:30:00,72.3,72.31,72.25,72.27,23493.0,62.2579,62.2666,62.2149,62.2321,23493.0
2016-10-18 10:35:00,72.27,72.29,72.19,72.27,11699.0,62.2321,62.2493,62.1632,62.2321,11699.0
2016-10-18 10:40:00,72.27,72.3,72.23,72.3,11100.0,62.2321,62.2579,62.1977,62.2579,11100.0
2016-10-18 10:45:00,72.31,72.31,72.17,72.19,27654.0,62.2666,62.2666,62.146,62.1632,27654.0
2016-10-18 10:50:00,72.19,72.25,72.14,72.23,8500.0,62.1632,62.2149,62.1202,62.1977,8500.0
2016-10-18 10:55:00,72.23,72.28,72.17,72.25,15222.0,62.1977,62.2407,62.146,62.2149,15222.0
2016-10-18 11:00:00,72.25,72.27,72.16,72.16,21300.0,62.2149,62.2321,62.1374,62.1374,21300.0
2016-10-18 11:05:00,72.17,72.26,72.17,72.25,10300.0,62.146,62.2235,62.146,62.2149,10300.0
2016-10-18 11:10:00,72.25,72.29,72.23,72.26,27375.0,62.2149,62.2493,62.1977,62.2235,27375.0
2016-10-18 11:15:00,72.25,72.32,72.24,72.32,21410.0,62.2149,62.2752,62.2063,62.2752,21410.0
2016-10-18 11:20:00,72.32,72.32,72.25,72.31,11500.0,62.2752,62.2752,62.2149,62.2666,11500.0
2016-10-18 11:25:00,72.32,72.42,72.32,72.39,10321.0,62.2752,62.3613,62.2752,62.3354,10321.0
2016-10-18 11:30:00,72.4,72.45,72.34,72.34,9074.0,62.3441,62.3871,62.2924,62.2924,9074.0
2016-10-18 11:35:00,72.35,72.4,72.34,72.37,8610.0,62.301,62.3441,62.2924,62.3182,8610.0
2016-10-18 11:40:00,72.36,72.37,72.31,72.34,4980.0,62.3096,62.3182,62.2666,62.2924,4980.0
2016-10-18 11:45:00,72.34,72.4,72.33,72.4,6000.0,62.2924,62.3441,62.2838,62.3441,6000.0
2016-10-18 11:50:00,72.4,72.4,72.3,72.39,10047.0,62.3441,62.3441,62.2579,62.3354,10047.0
2016-10-18 11:55:00,72.4,72.44,72.37,72.43,8339.0,62.3441,62.3785,62.3182,62.3699,8339.0
2016-10-18 12:00:00,72.44,72.44,72.36,72.38,9800.0,62.3785,62.3785,62.3096,62.3268,9800.0
2016-10-18 12:05:00,72.39,72.43,72.32,72.33,15906.0,62.3354,62.3699,62.2752,62.2838,15906.0
2016-10-18 12:10:00,72.33,72.42,72.33,72.42,13868.0,62.2838,62.3613,62.2838,62.3613,13868.0
2016-10-18 12:15:00,72.41,72.42,72.39,72.4,11078.0,62.3527,62.3613,62.3354,62.3441,11078.0
2016-10-18 12:20:00,72.39,72.41,72.38,72.39,11890.0,62.3354,62.3527,62.3268,62.3354,11890.0
2016-10-18 12:25:00,72.38,72.42,72.37,72.4,12550.0,62.3268,62.3613,62.3182,62.3441,12550.0
2016-10-18 12:30:00,72.4,72.42,72.38,72.4,10800.0,62.3441,62.3613,62.3268,62.3441,10800.0
2016-10-18 12:35:00,72.41,72.41,72.39,72.39,7182.0,62.3527,62.3527,62.3354,62.3354,7182.0
2016-10-18 12:40:00,72.4,72.41,72.33,72.33,11949.0,62.3441,62.3527,62.2838,62.2838,11949.0
2016-10-18 12:45:00,72.33,72.34,72.3,72.31,12634.0,62.2838,62.2924,62.2579,62.2666,12634.0
2016-10-18 12:50:00,72.31,72.4,72.31,72.39,10117.0,62.2666,62.3441,62.2666,62.3354,10117.0
2016-10-18 12:55:00,72.38,72.42,72.36,72.42,6500.0,62.3268,62.3613,62.3096,62.3613,6500.0
2016-10-18 13:00:00,72.42,72.42,72.33,72.36,6967.0,62.3613,62.3613,62.2838,62.3096,6967.0
2016-10-18 13:05:00,72.36,72.36,72.31,72.32,9567.0,62.3096,62.3096,62.2666,62.2752,9567.0
2016-10-18 13:10:00,72.32,72.35,72.27,72.34,14823.0,62.2752,62.301,62.2321,62.2924,14823.0
2016-10-18 13:15:00,72.34,72.4,72.34,72.4,7675.0,62.2924,62.3441,62.2924,62.3441,7675.0
2016-10-18 13:20:00,72.4,72.41,72.33,72.35,9200.0,62.3441,62.3527,62.2838,62.301,9200.0
2016-10-18 13:25:00,72.35,72.36,72.29,72.32,9632.0,62.301,62.3096,62.2493,62.2752,9632.0
2016-10-18 13:30:00,72.33,72.36,72.33,72.36,7300.0,62.2838,62.3096,62.2838,62.3096,7300.0
2016-10-18 13:35:00,72.36,72.37,72.29,72.3,8995.0,62.3096,62.3182,62.2493,62.2579,8995.0
2016-10-18 13:40:00,72.3,72.34,72.27,72.33,7755.0,62.2579,62.2924,62.2321,62.2838,7755.0
2016-10-18 13:45:00,72.33,72.35,72.31,72.34,7600.0,62.2838,62.301,62.2666,62.2924,7600.0
2016-10-18 13:50:00,72.35,72.35,72.32,72.33,8790.0,62.301,62.301,62.2752,62.2838,8790.0
2016-10-18 13:55:00,72.33,72.33,72.26,72.28,16249.0,62.2838,62.2838,62.2235,62.2407,16249.0
2016-10-18 14:00:00,72.27,72.34,72.27,72.28,6523.0,62.2321,62.2924,62.2321,62.2407,6523.0
2016-10-18 14:05:00,72.28,72.32,72.27,72.3,8000.0,62.2407,62.2752,62.2321,62.2579,8000.0
2016-10-18 14:10:00,72.29,72.35,72.26,72.34,9277.0,62.2493,62.301,62.2235,62.2924,9277.0
2016-10-18 14:15:00,72.34,72.35,72.28,72.31,19089.0,62.2924,62.301,62.2407,62.2666,19089.0
2016-10-18 14:20:00,72.32,72.34,72.25,72.25,10505.0,62.2752,62.2924,62.2149,62.2149,10505.0
2016-10-18 14:25:00,72.24,72.29,72.23,72.28,10326.0,62.2063,62.2493,62.1977,62.2407,10326.0
2016-10-18 14:30:00,72.29,72.3,72.23,72.23,12450.0,62.2493,62.2579,62.1977,62.1977,12450.0
2016-10-18 14:35:00,72.23,72.29,72.23,72.28,7913.0,62.1977,62.2493,62.1977,62.2407,7913.0
2016-10-18 14:40:00,72.28,72.29,72.27,72.27,6160.0,62.2407,62.2493,62.2321,62.2321,6160.0
2016-10-18 14:45:00,72.28,72.3,72.23,72.27,15662.0,62.2407,62.2579,62.1977,62.2321,15662.0
2016-10-18 14:50:00,72.26,72.27,72.22,72.23,10540.0,62.2235,62.2321,62.1891,62.1977,10540.0
2016-10-18 14:55:00,72.22,72.23,72.18,72.19,16493.0,62.1891,62.1977,62.1546,62.1632,16493.0
2016-10-18 15:00:00,72.19,72.2,72.18,72.2,9789.0,62.1632,62.1718,62.1546,62.1718,9789.0
2016-10-18 15:05:00,72.2,72.25,72.17,72.25,22683.0,62.1718,62.2149,62.146,62.2149,22683.0
2016-10-18 15:10:00,72.25,72.25,72.18,72.2,18983.0,62.2149,62.2149,62.1546,62.1718,18983.0
2016-10-18 15:15:00,72.2,72.21,72.17,72.19,12768.0,62.1718,62.1804,62.146,62.1632,12768.0
2016-10-18 15:20:00,72.17,72.19,72.17,72.17,10535.0,62.146,62.1632,62.146,62.146,10535.0
2016-10-18 15:25:00,72.17,72.18,72.11,72.11,36168.0,62.146,62.1546,62.0943,62.0943,36168.0
2016-10-18 15:30:00,72.11,72.15,72.11,72.14,31086.0,62.0943,62.1288,62.0943,62.1202,31086.0
2016-10-18 15:35:00,72.15,72.16,72.13,72.13,22875.0,62.1288,62.1374,62.1116,62.1116,22875.0
2016-10-18 15:40:00,72.12,72.13,72.08,72.12,14080.0,62.1029,62.1116,62.0685,62.1029,14080.0
2016-10-18 15:45:00,72.12,72.15,72.09,72.09,21508.0,62.1029,62.1288,62.0771,62.0771,21508.0
2016-10-18 15:50:00,72.08,72.16,72.07,72.09,48900.0,62.0685,62.1374,62.0599,62.0771,48900.0
2016-10-18 15:55:00,72.08,72.13,72.07,72.07,50356.0,62.0685,62.1116,62.0599,62.0599,50356.0
2016-10-19 09:30:00,72.08,72.08,71.36,71.78,26972.0,62.0685,62.0685,61.4485,61.8102,26972.0
2016-10-19 09:35:00,71.72,71.84,71.55,71.84,14332.0,61.7585,61.8618,61.6121,61.8618,14332.0
2016-10-19 09:40:00,71.82,72.06,71.82,72.0,46999.0,61.8446,62.0513,61.8446,61.9996,46999.0
2016-10-19 09:45:00,71.98,72.12,71.98,72.08,24814.0,61.9824,62.1029,61.9824,62.0685,24814.0
2016-10-19 09:50:00,72.08,72.08,71.88,71.98,18437.0,62.0685,62.0685,61.8963,61.9824,18437.0
2016-10-19 09:55:00,71.96,72.03,71.84,72.02,15250.0,61.9652,62.0254,61.8618,62.0168,15250.0
2016-10-19 10:00:00,72.01,72.06,71.92,71.98,20132.0,62.0082,62.0513,61.9307,61.9824,20132.0
2016-10-19 10:05:00,72.0,72.02,71.9,71.94,17383.0,61.9996,62.0168,61.9135,61.9479,17383.0
2016-10-19 10:10:00,71.95,72.0,71.89,71.99,20803.0,61.9566,61.9996,61.9049,61.991,20803.0
2016-10-19 10:15:00,71.98,72.0,71.9,71.91,14543.0,61.9824,61.9996,61.9135,61.9221,14543.0
2016-10-19 10:20:00,71.9,71.96,71.9,71.91,8519.0,61.9135,61.9652,61.9135,61.9221,8519.0
2016-10-19 10:25:00,71.91,71.92,71.85,71.85,21233.0,61.9221,61.9307,61.8704,61.8704,21233.0
2016-10-19 10:30:00,71.86,71.94,71.86,71.89,18932.0,61.8791,61.9479,61.8791,61.9049,18932.0
2016-10-19 10:35:00,71.88,71.97,71.86,71.96,29491.0,61.8963,61.9738,61.8791,61.9652,29491.0
2016-10-19 10:40:00,71.97,71.97,71.88,71.9,9493.0,61.9738,61.9738,61.8963,61.9135,9493.0
2016-10-19 10:45:00,71.91,71.96,71.85,71.96,11191.0,61.9221,61.9652,61.8704,61.9652,11191.0
2016-10-19 10:50:00,72.0,72.0,71.88,71.89,27197.0,61.9996,61.9996,61.8963,61.9049,27197.0
2016-10-19 10:55:00,71.89,71.93,71.88,71.93,22437.0,61.9049,61.9393,61.8963,61.9393,22437.0
2016-10-19 11:00:00,71.94,72.05,71.92,72.01,10151.0,61.9479,62.0427,61.9307,62.0082,10151.0
2016-10-19 11:05:00,72.01,72.02,71.99,72.02,32320.0,62.0082,62.0168,61.991,62.0168,32320.0
2016-10-19 11:10:00,72.02,72.03,71.97,71.98,14132.0,62.0168,62.0254,61.9738,61.9824,14132.0
2016-10-19 11:15:00,71.98,72.02,71.97,72.01,20942.0,61.9824,62.0168,61.9738,62.0082,20942.0
2016-10-19 11:20:00,72.02,72.06,72.0,72.01,18280.0,62.0168,62.0513,61.9996,62.0082,18280.0
2016-10-19 11:25:00,72.0,72.16,72.0,72.16,7743.0,61.9996,62.1374,61.9996,62.1374,7743.0
2016-10-19 11:30:00,72.17,72.17,72.05,72.06,14905.0,62.146,62.146,62.0427,62.0513,14905.0
2016-10-19 11:35:00,72.06,72.12,72.05,72.11,11985.0,62.0513,62.1029,62.0427,62.0943,11985.0
2016-10-19 11:40:00,72.11,72.14,72.05,72.13,20164.0,62.0943,62.1202,62.0427,62.1116,20164.0
2016-10-19 11:45:00,72.14,72.16,72.06,72.07,13914.0,62.1202,62.1374,62.0513,62.0599,13914.0
2016-10-19 11:50:00,72.07,72.13,72.05,72.09,14824.0,62.0599,62.1116,62.0427,62.0771,14824.0
2016-10-19 11:55:00,72.09,72.11,72.04,72.06,13029.0,62.0771,62.0943,62.0341,62.0513,13029.0
2016-10-19 12:00:00,72.07,72.13,72.04,72.07,15575.0,62.0599,62.1116,62.0341,62.0599,15575.0
2016-10-19 12:05:00,72.07,72.07,72.01,72.05,12350.0,62.0599,62.0599,62.0082,62.0427,12350.0
2016-10-19 12:10:00,72.05,72.06,72.0,72.01,16800.0,62.0427,62.0513,61.9996,62.0082,16800.0
2016-10-19 12:15:00,72.01,72.02,71.86,71.87,14829.0,62.0082,62.0168,61.8791,61.8877,14829.0
2016-10-19 12:20:00,71.88,71.99,71.87,71.98,9329.0,61.8963,61.991,61.8877,61.9824,9329.0
2016-10-19 12:25:00,71.96,71.96,71.93,71.94,9787.0,61.9652,61.9652,61.9393,61.9479,9787.0
2016-10-19 12:30:00,71.94,71.95,71.91,71.94,10150.0,61.9479,61.9566,61.9221,61.9479,10150.0
2016-10-19 12:35:00,71.94,71.99,71.94,71.98,8937.0,61.9479,61.991,61.9479,61.9824,8937.0
2016-10-19 12:40:00,71.98,71.98,71.94,71.94,7800.0,61.9824,61.9824,61.9479,61.9479,7800.0
2016-10-19 12:45:00,71.93,71.98,71.93,71.98,15030.0,61.9393,61.9824,61.9393,61.9824,15030.0
2016-10-19 12:50:00,71.97,72.02,71.96,72.0,16500.0,61.9738,62.0168,61.9652,61.9996,16500.0
2016-10-19 12:55:00,72.01,72.01,71.99,71.99,40250.0,62.0082,62.0082,61.991,61.991,40250.0
2016-10-19 13:00:00,72.0,72.01,71.97,71.98,38322.0,61.9996,62.0082,61.9738,61.9824,38322.0
2016-10-19 13:05:00,71.98,71.98,71.87,71.88,26601.0,61.9824,61.9824,61.8877,61.8963,26601.0
2016-10-19 13:10:00,71.87,71.94,71.8,71.88,35170.0,61.8877,61.9479,61.8274,61.8963,35170.0
2016-10-19 13:15:00,71.88,71.94,71.88,71.94,3300.0,61.8963,61.9479,61.8963,61.9479,3300.0
2016-10-19 13:20:00,71.93,71.97,71.93,71.96,6165.0,61.9393,61.9738,61.9393,61.9652,6165.0
2016-10-19 13:25:00,71.98,71.99,71.96,71.98,9025.0,61.9824,61.991,61.9652,61.9824,9025.0
2016-10-19 13:30:00,71.98,71.99,71.95,71.95,5900.0,61.9824,61.991,61.9566,61.9566,5900.0
2016-10-19 13:35:00,71.95,71.98,71.95,71.98,12429.0,61.9566,61.9824,61.9566,61.9824,12429.0
2016-10-19 13:40:00,72.0,72.11,71.98,72.07,15118.0,61.9996,62.0943,61.9824,62.0599,15118.0
2016-10-19 13:45:00,72.07,72.08,71.99,72.0,61787.0,62.0599,62.0685,61.991,61.9996,61787.0
2016-10-19 13:50:00,71.99,72.0,71.96,71.98,38800.0,61.991,61.9996,61.9652,61.9824,38800.0
2016-10-19 13:55:00,71.98,72.06,71.98,72.02,13031.0,61.9824,62.0513,61.9824,62.0168,13031.0
2016-10-19 14:00:00,72.0,72.04,71.98,72.01,84240.0,61.9996,62.0341,61.9824,62.0082,84240.0
2016-10-19 14:05:00,72.02,72.06,72.0,72.06,14383.0,62.0168,62.0513,61.9996,62.0513,14383.0
2016-10-19 14:10:00,72.05,72.05,71.97,71.99,129250.0,62.0427,62.0427,61.9738,61.991,129250.0
2016-10-19 14:15:00,71.98,72.04,71.98,72.03,169419.0,61.9824,62.0341,61.9824,62.0254,169419.0
2016-10-19 14:20:00,72.03,72.06,71.99,72.0,159774.0,62.0254,62.0513,61.991,61.9996,159774.0
2016-10-19 14:25:00,71.99,72.04,71.99,72.04,92435.0,61.991,62.0341,61.991,62.0341,92435.0
2016-10-19 14:30:00,72.03,72.07,72.0,72.02,25739.0,62.0254,62.0599,61.9996,62.0168,25739.0
2016-10-19 14:35:00,72.02,72.02,71.99,72.0,11336.0,62.0168,62.0168,61.991,61.9996,11336.0
2016-10-19 14:40:00,71.99,72.04,71.95,72.04,19779.0,61.991,62.0341,61.9566,62.0341,19779.0
2016-10-19 14:45:00,72.03,72.04,71.98,72.0,16540.0,62.0254,62.0341,61.9824,61.9996,16540.0
2016-10-19 14:50:00,72.01,72.04,71.99,72.01,9600.0,62.0082,62.0341,61.991,62.0082,9600.0
2016-10-19 14:55:00,72.01,72.03,72.01,72.02,7700.0,62.0082,62.0254,62.0082,62.0168,7700.0
2016-10-19 15:00:00,72.03,72.06,71.99,72.04,28512.0,62.0254,62.0513,61.991,62.0341,28512.0
2016-10-19 15:05:00,72.04,72.06,72.03,72.05,10317.0,62.0341,62.0513,62.0254,62.0427,10317.0
2016-10-19 15:10:00,72.05,72.05,72.0,72.03,22636.0,62.0427,62.0427,61.9996,62.0254,22636.0
2016-10-19 15:15:00,72.03,72.03,72.01,72.02,14000.0,62.0254,62.0254,62.0082,62.0168,14000.0
2016-10-19 15:20:00,72.02,72.05,72.0,72.01,20977.0,62.0168,62.0427,61.9996,62.0082,20977.0
2016-10-19 15:25:00,72.02,72.06,72.01,72.05,33117.0,62.0168,62.0513,62.0082,62.0427,33117.0
2016-10-19 15:30:00,72.03,72.04,71.99,71.99,36449.0,62.0254,62.0341,61.991,61.991,36449.0
2016-10-19 15:35:00,72.0,72.04,71.99,72.04,77704.0,61.9996,62.0341,61.991,62.0341,77704.0
2016-10-19 15:40:00,72.03,72.04,72.01,72.03,24233.0,62.0254,62.0341,62.0082,62.0254,24233.0
2016-10-19 15:45:00,72.03,72.11,72.02,72.1,30637.0,62.0254,62.0943,62.0168,62.0857,30637.0
2016-10-19 15:50:00,72.11,72.11,72.0,72.01,156472.0,62.0943,62.0943,61.9996,62.0082,156472.0
2016-10-19 15:55:00,72.01,72.09,71.9,71.94,167579.0,62.0082,62.0771,61.9135,61.9479,167579.0
2016-10-20 09:30:00,71.93,72.45,71.93,72.42,55096.0,61.9393,62.3871,61.9393,62.3613,55096.0
2016-10-20 09:35:00,72.42,72.55,72.33,72.44,176712.0,62.3613,62.4732,62.2838,62.3785,176712.0
2016-10-20 09:40:00,72.44,72.54,72.31,72.41,141000.0,62.3785,62.4646,62.2666,62.3527,141000.0
2016-10-20 09:45:00,72.42,72.53,72.13,72.25,96998.0,62.3613,62.456,62.1116,62.2149,96998.0
2016-10-20 09:50:00,72.22,72.26,72.14,72.17,16847.0,62.1891,62.2235,62.1202,62.146,16847.0
2016-10-20 09:55:00,72.17,72.23,72.12,72.21,51043.0,62.146,62.1977,62.1029,62.1804,51043.0
2016-10-20 10:00:00,72.22,72.22,72.01,72.02,33668.0,62.1891,62.1891,62.0082,62.0168,33668.0
2016-10-20 10:05:00,72.01,72.09,71.75,71.76,31811.0,62.0082,62.0771,61.7843,61.7929,31811.0
2016-10-20 10:10:00,71.75,71.83,71.64,71.65,32571.0,61.7843,61.8532,61.6896,61.6982,32571.0
2016-10-20 10:15:00,71.67,71.67,71.47,71.59,20443.0,61.7154,61.7154,61.5432,61.6466,20443.0
2016-10-20 10:20:00,71.6,71.69,71.47,71.47,33300.0,61.6552,61.7327,61.5432,61.5432,33300.0
2016-10-20 10:25:00,71.49,71.49,71.31,71.32,54613.0,61.5604,61.5604,61.4054,61.4141,54613.0
2016-10-20 10:30:00,71.3,71.31,71.16,71.2,45591.0,61.3968,61.4054,61.2763,61.3107,45591.0
2016-10-20 10:35:00,71.19,71.22,71.11,71.15,32922.0,61.3021,61.3279,61.2332,61.2677,32922.0
2016-10-20 10:40:00,71.14,71.19,71.11,71.15,76813.0,61.2591,61.3021,61.2332,61.2677,76813.0
2016-10-20 10:45:00,71.16,71.19,71.13,71.17,62109.0,61.2763,61.3021,61.2505,61.2849,62109.0
2016-10-20 10:50:00,71.17,71.27,71.15,71.24,32481.0,61.2849,61.371,61.2677,61.3452,32481.0
2016-10-20 10:55:00,71.25,71.26,71.21,71.26,24850.0,61.3538,61.3624,61.3193,61.3624,24850.0
2016-10-20 11:00:00,71.26,71.32,71.23,71.28,14700.0,61.3624,61.4141,61.3366,61.3796,14700.0
2016-10-20 11:05:00,71.29,71.31,71.2,71.23,18562.0,61.3882,61.4054,61.3107,61.3366,18562.0
2016-10-20 11:10:00,71.23,71.26,71.18,71.21,23083.0,61.3366,61.3624,61.2935,61.3193,23083.0
2016-10-20 11:15:00,71.22,71.31,71.16,71.29,21110.0,61.3279,61.4054,61.2763,61.3882,21110.0
2016-10-20 11:20:00,71.25,71.3,71.25,71.29,9800.0,61.3538,61.3968,61.3538,61.3882,9800.0
2016-10-20 11:25:00,71.3,71.31,71.27,71.28,7461.0,61.3968,61.4054,61.371,61.3796,7461.0
2016-10-20 11:30:00,71.26,71.29,71.12,71.19,35185.0,61.3624,61.3882,61.2418,61.3021,35185.0
2016-10-20 11:35:00,71.18,71.23,71.11,71.17,29350.0,61.2935,61.3366,61.2332,61.2849,29350.0
2016-10-20 11:40:00,71.18,71.33,71.17,71.33,15950.0,61.2935,61.4227,61.2849,61.4227,15950.0
2016-10-20 11:45:00,71.32,71.36,71.2,71.29,38623.0,61.4141,61.4485,61.3107,61.3882,38623.0
2016-10-20 11:50:00,71.29,71.34,71.23,71.27,17400.0,61.3882,61.4313,61.3366,61.371,17400.0
2016-10-20 11:55:00,71.29,71.35,71.25,71.35,11511.0,61.3882,61.4399,61.3538,61.4399,11511.0
2016-10-20 12:00:00,71.34,71.57,71.33,71.57,4800.0,61.4313,61.6293,61.4227,61.6293,4800.0
2016-10-20 12:05:00,71.56,71.58,71.47,71.52,31236.0,61.6207,61.6379,61.5432,61.5863,31236.0
2016-10-20 12:10:00,71.53,71.53,71.45,71.52,16280.0,61.5949,61.5949,61.526,61.5863,16280.0
2016-10-20 12:15:00,71.53,71.55,71.5,71.5,17351.0,61.5949,61.6121,61.5691,61.5691,17351.0
2016-10-20 12:20:00,71.53,71.56,71.53,71.54,7700.0,61.5949,61.6207,61.5949,61.6035,7700.0
2016-10-20 12:25:00,71.53,71.54,71.47,71.52,17430.0,61.5949,61.6035,61.5432,61.5863,17430.0
2016-10-20 12:30:00,71.5,71.52,71.44,71.48,11800.0,61.5691,61.5863,61.5174,61.5518,11800.0
2016-10-20 12:35:00,71.45,71.47,71.38,71.47,21124.0,61.526,61.5432,61.4657,61.5432,21124.0
2016-10-20 12:40:00,71.49,71.55,71.46,71.55,20849.0,61.5604,61.6121,61.5346,61.6121,20849.0
2016-10-20 12:45:00,71.56,71.58,71.49,71.55,7005.0,61.6207,61.6379,61.5604,61.6121,7005.0
2016-10-20 12:50:00,71.56,71.62,71.51,71.53,6700.0,61.6207,61.6724,61.5777,61.5949,6700.0
2016-10-20 12:55:00,71.53,71.62,71.51,71.62,7450.0,61.5949,61.6724,61.5777,61.6724,7450.0
2016-10-20 13:00:00,71.64,71.67,71.57,71.57,21999.0,61.6896,61.7154,61.6293,61.6293,21999.0
2016-10-20 13:05:00,71.58,71.64,71.51,71.64,10163.0,61.6379,61.6896,61.5777,61.6896,10163.0
2016-10-20 13:10:00,71.62,71.79,71.62,71.78,12434.0,61.6724,61.8188,61.6724,61.8102,12434.0
2016-10-20 13:15:00,71.77,71.78,71.68,71.72,22300.0,61.8016,61.8102,61.7241,61.7585,22300.0
2016-10-20 13:20:00,71.71,71.99,71.71,71.97,26966.0,61.7499,61.991,61.7499,61.9738,26966.0
2016-10-20 13:25:00,71.97,71.99,71.84,71.93,24332.0,61.9738,61.991,61.8618,61.9393,24332.0
2016-10-20 13:30:00,71.91,71.98,71.88,71.97,59599.0,61.9221,61.9824,61.8963,61.9738,59599.0
2016-10-20 13:35:00,71.98,72.05,71.98,72.05,49104.0,61.9824,62.0427,61.9824,62.0427,49104.0
2016-10-20 13:40:00,72.03,72.06,72.0,72.01,19710.0,62.0254,62.0513,61.9996,62.0082,19710.0
2016-10-20 13:45:00,72.0,72.04,72.0,72.01,54400.0,61.9996,62.0341,61.9996,62.0082,54400.0
2016-10-20 13:50:00,72.01,72.03,71.98,72.01,66932.0,62.0082,62.0254,61.9824,62.0082,66932.0
2016-10-20 13:55:00,72.0,72.02,72.0,72.01,16262.0,61.9996,62.0168,61.9996,62.0082,16262.0
2016-10-20 14:00:00,72.0,72.19,72.0,72.06,59154.0,61.9996,62.1632,61.9996,62.0513,59154.0
2016-10-20 14:05:00,72.06,72.09,72.06,72.08,6198.0,62.0513,62.0771,62.0513,62.0685,6198.0
2016-10-20 14:10:00,72.09,72.09,72.02,72.03,6828.0,62.0771,62.0771,62.0168,62.0254,6828.0
2016-10-20 14:15:00,72.04,72.08,72.04,72.07,18030.0,62.0341,62.0685,62.0341,62.0599,18030.0
2016-10-20 14:20:00,72.07,72.08,72.01,72.01,24155.0,62.0599,62.0685,62.0082,62.0082,24155.0
2016-10-20 14:25:00,72.01,72.04,71.98,71.98,23362.0,62.0082,62.0341,61.9824,61.9824,23362.0
2016-10-20 14:30:00,71.99,71.99,71.91,71.95,28391.0,61.991,61.991,61.9221,61.9566,28391.0
2016-10-20 14:35:00,71.94,71.98,71.94,71.95,10683.0,61.9479,61.9824,61.9479,61.9566,10683.0
2016-10-20 14:40:00,71.95,71.98,71.95,71.96,25237.0,61.9566,61.9824,61.9566,61.9652,25237.0
2016-10-20 14:45:00,71.95,72.06,71.84,72.02,22340.0,61.9566,62.0513,61.8618,62.0168,22340.0
2016-10-20 14:50:00,72.05,72.05,71.86,71.98,16005.0,62.0427,62.0427,61.8791,61.9824,16005.0
2016-10-20 14:55:00,71.99,72.05,71.99,72.03,6300.0,61.991,62.0427,61.991,62.0254,6300.0
2016-10-20 15:00:00,72.02,72.05,72.01,72.02,6650.0,62.0168,62.0427,62.0082,62.0168,6650.0
2016-10-20 15:05:00,72.02,72.02,71.97,71.97,26355.0,62.0168,62.0168,61.9738,61.9738,26355.0
2016-10-20 15:10:00,71.96,72.02,71.95,72.02,20067.0,61.9652,62.0168,61.9566,62.0168,20067.0
2016-10-20 15:15:00,72.0,72.02,71.95,71.95,33554.0,61.9996,62.0168,61.9566,61.9566,33554.0
2016-10-20 15:20:00,71.96,72.03,71.96,72.0,17800.0,61.9652,62.0254,61.9652,61.9996,17800.0
2016-10-20 15:25:00,71.99,72.01,71.96,71.97,17615.0,61.991,62.0082,61.9652,61.9738,17615.0
2016-10-20 15:30:00,71.96,71.98,71.93,71.95,22328.0,61.9652,61.9824,61.9393,61.9566,22328.0
2016-10-20 15:35:00,71.95,71.99,71.92,71.97,49976.0,61.9566,61.991,61.9307,61.9738,49976.0
2016-10-20 15:40:00,71.98,71.98,71.89,71.9,51765.0,61.9824,61.9824,61.9049,61.9135,51765.0
2016-10-20 15:45:00,71.89,72.0,71.89,71.97,41075.0,61.9049,61.9996,61.9049,61.9738,41075.0
2016-10-20 15:50:00,72.0,72.06,71.97,72.05,103715.0,61.9996,62.0513,61.9738,62.0427,103715.0
2016-10-20 15:55:00,72.05,72.06,71.93,71.97,162747.0,62.0427,62.0513,61.9393,61.9738,162747.0
2016-10-21 09:30:00,74.98,75.0,73.28,73.45,322880.0,64.5657,64.5829,63.1018,63.2482,322880.0
2016-10-21 09:35:00,73.43,74.0,73.41,73.96,150600.0,63.231,63.7218,63.2138,63.6874,150600.0
2016-10-21 09:40:00,73.95,74.11,73.55,73.73,144100.0,63.6788,63.8165,63.3343,63.4893,144100.0
2016-10-21 09:45:00,73.73,73.96,73.56,73.83,119993.0,63.4893,63.6874,63.3429,63.5754,119993.0
2016-10-21 09:50:00,73.84,74.08,73.84,74.04,75012.0,63.584,63.7907,63.584,63.7563,75012.0
2016-10-21 09:55:00,74.05,74.38,74.0,74.28,165538.0,63.7649,64.049,63.7218,63.9629,165538.0
2016-10-21 10:00:00,74.28,74.41,74.27,74.31,95814.0,63.9629,64.0749,63.9543,63.9888,95814.0
2016-10-21 10:05:00,74.31,74.56,74.27,74.35,87327.0,63.9888,64.204,63.9543,64.0232,87327.0
2016-10-21 10:10:00,74.37,74.39,74.15,74.35,70858.0,64.0404,64.0577,63.851,64.0232,70858.0
2016-10-21 10:15:00,74.36,74.36,73.91,73.93,82808.0,64.0318,64.0318,63.6443,63.6615,82808.0
2016-10-21 10:20:00,73.93,73.96,73.68,73.68,40487.0,63.6615,63.6874,63.4463,63.4463,40487.0
2016-10-21 10:25:00,73.67,73.68,73.27,73.4,59324.0,63.4377,63.4463,63.0932,63.2052,59324.0
2016-10-21 10:30:00,73.38,73.86,73.36,73.82,45317.0,63.1879,63.6013,63.1707,63.5668,45317.0
2016-10-21 10:35:00,73.79,74.04,73.76,73.95,62510.0,63.541,63.7563,63.5152,63.6788,62510.0
2016-10-21 10:40:00,73.96,74.03,73.88,73.96,26747.0,63.6874,63.7477,63.6185,63.6874,26747.0
2016-10-21 10:45:00,73.96,74.16,73.96,74.09,78807.0,63.6874,63.8596,63.6874,63.7993,78807.0
2016-10-21 10:50:00,74.09,74.1,74.06,74.09,21318.0,63.7993,63.8079,63.7735,63.7993,21318.0
2016-10-21 10:55:00,74.07,74.1,74.05,74.08,30219.0,63.7821,63.8079,63.7649,63.7907,30219.0
2016-10-21 11:00:00,74.06,74.07,73.85,73.85,29758.0,63.7735,63.7821,63.5927,63.5927,29758.0
2016-10-21 11:05:00,73.86,73.98,73.81,73.96,27320.0,63.6013,63.7046,63.5582,63.6874,27320.0
2016-10-21 11:10:00,73.95,73.96,73.88,73.89,33300.0,63.6788,63.6874,63.6185,63.6271,33300.0
2016-10-21 11:15:00,73.89,73.97,73.86,73.95,36434.0,63.6271,63.696,63.6013,63.6788,36434.0
2016-10-21 11:20:00,73.93,73.99,73.82,73.82,21861.0,63.6615,63.7132,63.5668,63.5668,21861.0
2016-10-21 11:25:00,73.8,73.92,73.74,73.87,29872.0,63.5496,63.6529,63.4979,63.6099,29872.0
2016-10-21 11:30:00,73.83,73.98,73.79,73.87,44999.0,63.5754,63.7046,63.541,63.6099,44999.0
2016-10-21 11:35:00,73.86,73.89,73.82,73.84,25551.0,63.6013,63.6271,63.5668,63.584,25551.0
2016-10-21 11:40:00,73.86,73.91,73.83,73.87,47421.0,63.6013,63.6443,63.5754,63.6099,47421.0
2016-10-21 11:45:00,73.87,74.1,73.85,73.85,66085.0,63.6099,63.8079,63.5927,63.5927,66085.0
2016-10-21 11:50:00,73.86,73.88,73.73,73.84,21730.0,63.6013,63.6185,63.4893,63.584,21730.0
2016-10-21 11:55:00,73.84,73.86,73.6,73.63,26178.0,63.584,63.6013,63.3774,63.4032,26178.0
2016-10-21 12:00:00,73.59,73.7,73.59,73.7,15262.0,63.3688,63.4635,63.3688,63.4635,15262.0
2016-10-21 12:05:00,73.7,73.91,73.7,73.85,36752.0,63.4635,63.6443,63.4635,63.5927,36752.0
2016-10-21 12:10:00,73.85,73.9,73.83,73.87,41741.0,63.5927,63.6357,63.5754,63.6099,41741.0
2016-10-21 12:15:00,73.87,73.9,73.84,73.85,26957.0,63.6099,63.6357,63.584,63.5927,26957.0
2016-10-21 12:20:00,73.85,73.92,73.8,73.83,17536.0,63.5927,63.6529,63.5496,63.5754,17536.0
2016-10-21 12:25:00,73.8,73.9,73.77,73.87,22700.0,63.5496,63.6357,63.5238,63.6099,22700.0
2016-10-21 12:30:00,73.87,73.9,73.64,73.64,20937.0,63.6099,63.6357,63.4118,63.4118,20937.0
2016-10-21 12:35:00,73.62,73.62,73.53,73.56,12901.0,63.3946,63.3946,63.3171,63.3429,12901.0
2016-10-21 12:40:00,73.55,73.58,73.38,73.38,13587.0,63.3343,63.3602,63.1879,63.1879,13587.0
2016-10-21 12:45:00,73.36,73.4,73.28,73.38,16095.0,63.1707,63.2052,63.1018,63.1879,16095.0
2016-10-21 12:50:00,73.38,73.38,73.28,73.28,12625.0,63.1879,63.1879,63.1018,63.1018,12625.0
2016-10-21 12:55:00,73.28,73.28,73.19,73.26,26473.0,63.1018,63.1018,63.0243,63.0846,26473.0
2016-10-21 13:00:00,73.26,73.26,73.19,73.2,15435.0,63.0846,63.0846,63.0243,63.0329,15435.0
2016-10-21 13:05:00,73.19,73.26,73.19,73.22,20667.0,63.0243,63.0846,63.0243,63.0502,20667.0
2016-10-21 13:10:00,73.23,73.24,73.11,73.11,30215.0,63.0588,63.0674,62.9554,62.9554,30215.0
2016-10-21 13:15:00,73.12,73.16,73.01,73.12,24447.0,62.9641,62.9985,62.8693,62.9641,24447.0
2016-10-21 13:20:00,73.14,73.24,73.09,73.1,13625.0,62.9813,63.0674,62.9382,62.9468,13625.0
2016-10-21 13:25:00,73.12,73.16,73.1,73.11,20015.0,62.9641,62.9985,62.9468,62.9554,20015.0
2016-10-21 13:30:00,73.1,73.12,73.04,73.08,25776.0,62.9468,62.9641,62.8952,62.9296,25776.0
2016-10-21 13:35:00,73.09,73.12,73.0,73.01,31806.0,62.9382,62.9641,62.8607,62.8693,31806.0
2016-10-21 13:40:00,73.0,73.1,72.88,73.09,32356.0,62.8607,62.9468,62.7574,62.9382,32356.0
2016-10-21 13:45:00,73.1,73.26,73.03,73.24,23516.0,62.9468,63.0846,62.8866,63.0674,23516.0
2016-10-21 13:50:00,73.24,73.36,73.19,73.33,13418.0,63.0674,63.1707,63.0243,63.1449,13418.0
2016-10-21 13:55:00,73.34,73.36,73.29,73.33,14095.0,63.1535,63.1707,63.1104,63.1449,14095.0
2016-10-21 14:00:00,73.35,73.45,73.33,73.45,18078.0,63.1621,63.2482,63.1449,63.2482,18078.0
2016-10-21 14:05:00,73.44,73.45,73.32,73.32,14240.0,63.2396,63.2482,63.1363,63.1363,14240.0
2016-10-21 14:10:00,73.33,73.52,73.33,73.42,21774.0,63.1449,63.3085,63.1449,63.2224,21774.0
2016-10-21 14:15:00,73.41,73.46,73.32,73.44,23443.0,63.2138,63.2568,63.1363,63.2396,23443.0
2016-10-21 14:20:00,73.44,73.5,73.39,73.46,17840.0,63.2396,63.2913,63.1965,63.2568,17840.0
2016-10-21 14:25:00,73.49,73.49,73.35,73.41,24869.0,63.2827,63.2827,63.1621,63.2138,24869.0
2016-10-21 14:30:00,73.41,73.46,73.36,73.41,23197.0,63.2138,63.2568,63.1707,63.2138,23197.0
2016-10-21 14:35:00,73.4,73.44,73.34,73.39,21291.0,63.2052,63.2396,63.1535,63.1965,21291.0
2016-10-21 14:40:00,73.39,73.4,73.25,73.39,36218.0,63.1965,63.2052,63.076,63.1965,36218.0
2016-10-21 14:45:00,73.4,73.41,73.33,73.36,18487.0,63.2052,63.2138,63.1449,63.1707,18487.0
2016-10-21 14:50:00,73.35,73.41,73.34,73.38,26802.0,63.1621,63.2138,63.1535,63.1879,26802.0
2016-10-21 14:55:00,73.39,73.4,73.34,73.37,15376.0,63.1965,63.2052,63.1535,63.1793,15376.0
2016-10-21 15:00:00,73.36,73.41,73.34,73.35,21621.0,63.1707,63.2138,63.1535,63.1621,21621.0
2016-10-21 15:05:00,73.35,73.52,73.35,73.47,54091.0,63.1621,63.3085,63.1621,63.2654,54091.0
2016-10-21 15:10:00,73.47,73.51,73.47,73.5,24585.0,63.2654,63.2999,63.2654,63.2913,24585.0
2016-10-21 15:15:00,73.51,73.52,73.44,73.45,30122.0,63.2999,63.3085,63.2396,63.2482,30122.0
2016-10-21 15:20:00,73.45,73.47,73.36,73.4,46828.0,63.2482,63.2654,63.1707,63.2052,46828.0
2016-10-21 15:25:00,73.4,73.5,73.36,73.49,18242.0,63.2052,63.2913,63.1707,63.2827,18242.0
2016-10-21 15:30:00,73.48,73.5,73.45,73.49,42825.0,63.274,63.2913,63.2482,63.2827,42825.0
2016-10-21 15:35:00,73.49,73.5,73.47,73.49,39363.0,63.2827,63.2913,63.2654,63.2827,39363.0
2016-10-21 15:40:00,73.49,73.55,73.48,73.52,50804.0,63.2827,63.3343,63.274,63.3085,50804.0
2016-10-21 15:45:00,73.52,73.62,73.49,73.6,125671.0,63.3085,63.3946,63.2827,63.3774,125671.0
2016-10-21 15:50:00,73.61,73.81,73.61,73.7,139234.0,63.386,63.5582,63.386,63.4635,139234.0
2016-10-21 15:55:00,73.7,73.73,73.62,73.63,118464.0,63.4635,63.4893,63.3946,63.4032,118464.0
2016-10-24 09:30:00,73.67,73.93,73.67,73.91,41700.0,63.4377,63.6615,63.4377,63.6443,41700.0
2016-10-24 09:35:00,73.91,74.04,73.88,73.88,27900.0,63.6443,63.7563,63.6185,63.6185,27900.0
2016-10-24 09:40:00,73.89,74.07,73.87,74.07,25600.0,63.6271,63.7821,63.6099,63.7821,25600.0
2016-10-24 09:45:00,74.06,74.08,73.9,73.92,13400.0,63.7735,63.7907,63.6357,63.6529,13400.0
2016-10-24 09:50:00,73.94,74.02,73.9,74.0,17100.0,63.6702,63.739,63.6357,63.7218,17100.0
2016-10-24 09:55:00,74.01,74.02,73.91,73.91,37500.0,63.7304,63.739,63.6443,63.6443,37500.0
2016-10-24 10:00:00,73.91,74.02,73.89,73.93,23200.0,63.6443,63.739,63.6271,63.6615,23200.0
2016-10-24 10:05:00,73.92,73.99,73.92,73.94,27800.0,63.6529,63.7132,63.6529,63.6702,27800.0
2016-10-24 10:10:00,73.94,74.11,73.94,74.09,27300.0,63.6702,63.8165,63.6702,63.7993,27300.0
2016-10-24 10:15:00,74.1,74.11,74.01,74.05,32700.0,63.8079,63.8165,63.7304,63.7649,32700.0
2016-10-24 10:20:00,74.03,74.11,74.01,74.1,15500.0,63.7477,63.8165,63.7304,63.8079,15500.0
2016-10-24 10:25:00,74.09,74.12,74.05,74.05,18500.0,63.7993,63.8252,63.7649,63.7649,18500.0
2016-10-24 10:30:00,74.05,74.11,73.99,74.09,13800.0,63.7649,63.8165,63.7132,63.7993,13800.0
2016-10-24 10:35:00,74.08,74.13,74.06,74.07,57900.0,63.7907,63.8338,63.7735,63.7821,57900.0
2016-10-24 10:40:00,74.06,74.07,73.99,74.0,29900.0,63.7735,63.7821,63.7132,63.7218,29900.0
2016-10-24 10:45:00,74.0,74.04,73.99,74.04,17400.0,63.7218,63.7563,63.7132,63.7563,17400.0
2016-10-24 10:50:00,74.04,74.04,74.02,74.03,11700.0,63.7563,63.7563,63.739,63.7477,11700.0
2016-10-24 10:55:00,74.03,74.08,74.03,74.07,7300.0,63.7477,63.7907,63.7477,63.7821,7300.0
2016-10-24 11:00:00,74.06,74.1,74.05,74.09,4500.0,63.7735,63.8079,63.7649,63.7993,4500.0
2016-10-24 11:05:00,74.1,74.13,74.05,74.07,33900.0,63.8079,63.8338,63.7649,63.7821,33900.0
2016-10-24 11:10:00,74.07,74.12,74.06,74.1,10100.0,63.7821,63.8252,63.7735,63.8079,10100.0
2016-10-24 11:15:00,74.1,74.11,74.09,74.11,20500.0,63.8079,63.8165,63.7993,63.8165,20500.0
2016-10-24 11:20:00,74.1,74.15,74.09,74.15,17400.0,63.8079,63.851,63.7993,63.851,17400.0
2016-10-24 11:25:00,74.14,74.16,74.13,74.15,4300.0,63.8424,63.8596,63.8338,63.851,4300.0
2016-10-24 11:30:00,74.14,74.17,74.11,74.17,10700.0,63.8424,63.8682,63.8165,63.8682,10700.0
2016-10-24 11:35:00,74.16,74.19,74.12,74.12,13400.0,63.8596,63.8854,63.8252,63.8252,13400.0
2016-10-24 11:40:00,74.13,74.14,74.11,74.13,6100.0,63.8338,63.8424,63.8165,63.8338,6100.0
2016-10-24 11:45:00,74.12,74.16,74.11,74.11,12200.0,63.8252,63.8596,63.8165,63.8165,12200.0
2016-10-24 11:50:00,74.1,74.15,74.02,74.08,19300.0,63.8079,63.851,63.739,63.7907,19300.0
2016-10-24 11:55:00,74.07,74.1,74.07,74.1,6300.0,63.7821,63.8079,63.7821,63.8079,6300.0
2016-10-24 12:00:00,74.11,74.13,74.08,74.09,6000.0,63.8165,63.8338,63.7907,63.7993,6000.0
2016-10-24 12:05:00,74.08,74.14,74.06,74.12,8100.0,63.7907,63.8424,63.7735,63.8252,8100.0
2016-10-24 12:10:00,74.12,74.16,74.11,74.13,18000.0,63.8252,63.8596,63.8165,63.8338,18000.0
2016-10-24 12:15:00,74.13,74.14,74.12,74.13,7600.0,63.8338,63.8424,63.8252,63.8338,7600.0
2016-10-24 12:20:00,74.12,74.14,74.11,74.12,7600.0,63.8252,63.8424,63.8165,63.8252,7600.0
2016-10-24 12:25:00,74.11,74.12,74.1,74.1,5100.0,63.8165,63.8252,63.8079,63.8079,5100.0
2016-10-24 12:30:00,74.1,74.15,74.1,74.15,12800.0,63.8079,63.851,63.8079,63.851,12800.0
2016-10-24 12:35:00,74.15,74.15,74.09,74.12,23500.0,63.851,63.851,63.7993,63.8252,23500.0
2016-10-24 12:40:00,74.11,74.14,74.1,74.14,8900.0,63.8165,63.8424,63.8079,63.8424,8900.0
2016-10-24 12:45:00,74.13,74.16,74.12,74.15,6500.0,63.8338,63.8596,63.8252,63.851,6500.0
2016-10-24 12:50:00,74.15,74.16,74.13,74.15,10600.0,63.851,63.8596,63.8338,63.851,10600.0
2016-10-24 12:55:00,74.14,74.15,74.11,74.12,6300.0,63.8424,63.851,63.8165,63.8252,6300.0
2016-10-24 13:00:00,74.12,74.16,74.12,74.13,15300.0,63.8252,63.8596,63.8252,63.8338,15300.0
2016-10-24 13:05:00,74.13,74.21,74.11,74.21,9600.0,63.8338,63.9027,63.8165,63.9027,9600.0
2016-10-24 13:10:00,74.2,74.21,74.19,74.2,8600.0,63.894,63.9027,63.8854,63.894,8600.0
2016-10-24 13:15:00,74.19,74.24,74.18,74.23,9500.0,63.8854,63.9285,63.8768,63.9199,9500.0
2016-10-24 13:20:00,74.24,74.29,74.22,74.29,12800.0,63.9285,63.9715,63.9113,63.9715,12800.0
2016-10-24 13:25:00,74.29,74.33,74.27,74.31,6700.0,63.9715,64.006,63.9543,63.9888,6700.0
2016-10-24 13:30:00,74.31,74.37,74.31,74.34,8800.0,63.9888,64.0404,63.9888,64.0146,8800.0
2016-10-24 13:35:00,74.34,74.34,74.31,74.31,3500.0,64.0146,64.0146,63.9888,63.9888,3500.0
2016-10-24 13:40:00,74.31,74.37,74.26,74.36,32100.0,63.9888,64.0404,63.9457,64.0318,32100.0
2016-10-24 13:45:00,74.36,74.42,74.35,74.39,8400.0,64.0318,64.0835,64.0232,64.0577,8400.0
2016-10-24 13:50:00,74.39,74.48,74.38,74.44,12800.0,64.0577,64.1352,64.049,64.1007,12800.0
2016-10-24 13:55:00,74.45,74.49,74.44,74.44,5500.0,64.1093,64.1438,64.1007,64.1007,5500.0
2016-10-24 14:00:00,74.46,74.54,74.45,74.5,14200.0,64.1179,64.1868,64.1093,64.1524,14200.0
2016-10-24 14:05:00,74.49,74.55,74.48,74.48,12900.0,64.1438,64.1954,64.1352,64.1352,12900.0
2016-10-24 14:10:00,74.49,74.57,74.49,74.51,47400.0,64.1438,64.2127,64.1438,64.161,47400.0
2016-10-24 14:15:00,74.5,74.51,74.42,74.42,36700.0,64.1524,64.161,64.0835,64.0835,36700.0
2016-10-24 14:20:00,74.42,74.45,74.42,74.44,7900.0,64.0835,64.1093,64.0835,64.1007,7900.0
2016-10-24 14:25:00,74.45,74.45,74.42,74.43,4200.0,64.1093,64.1093,64.0835,64.0921,4200.0
2016-10-24 14:30:00,74.43,74.45,74.43,74.45,4900.0,64.0921,64.1093,64.0921,64.1093,4900.0
2016-10-24 14:35:00,74.44,74.45,74.42,74.45,17800.0,64.1007,64.1093,64.0835,64.1093,17800.0
2016-10-24 14:40:00,74.44,74.52,74.41,74.45,57700.0,64.1007,64.1696,64.0749,64.1093,57700.0
2016-10-24 14:45:00,74.45,74.45,74.39,74.39,21400.0,64.1093,64.1093,64.0577,64.0577,21400.0
2016-10-24 14:50:00,74.4,74.41,74.38,74.39,23199.0,64.0663,64.0749,64.049,64.0577,23199.0
2016-10-24 14:55:00,74.38,74.4,74.36,74.4,8900.0,64.049,64.0663,64.0318,64.0663,8900.0
2016-10-24 15:00:00,74.4,74.4,74.38,74.39,16700.0,64.0663,64.0663,64.049,64.0577,16700.0
2016-10-24 15:05:00,74.39,74.4,74.38,74.39,8400.0,64.0577,64.0663,64.049,64.0577,8400.0
2016-10-24 15:10:00,74.38,74.44,74.33,74.33,49900.0,64.049,64.1007,64.006,64.006,49900.0
2016-10-24 15:15:00,74.34,74.36,74.34,74.35,13140.0,64.0146,64.0318,64.0146,64.0232,13140.0
2016-10-24 15:20:00,74.35,74.38,74.34,74.38,38600.0,64.0232,64.049,64.0146,64.049,38600.0
2016-10-24 15:25:00,74.38,74.5,74.37,74.49,42200.0,64.049,64.1524,64.0404,64.1438,42200.0
2016-10-24 15:30:00,74.48,74.5,74.43,74.44,31700.0,64.1352,64.1524,64.0921,64.1007,31700.0
2016-10-24 15:35:00,74.44,74.59,74.43,74.57,119400.0,64.1007,64.2299,64.0921,64.2127,119400.0
2016-10-24 15:40:00,74.56,74.57,74.49,74.49,31700.0,64.204,64.2127,64.1438,64.1438,31700.0
2016-10-24 15:45:00,74.5,74.51,74.49,74.49,148600.0,64.1524,64.161,64.1438,64.1438,148600.0
2016-10-24 15:50:00,74.5,74.6,74.49,74.59,31800.0,64.1524,64.2385,64.1438,64.2299,31800.0
2016-10-24 15:55:00,74.59,74.61,74.5,74.54,160100.0,64.2299,64.2471,64.1524,64.1868,160100.0
2016-10-25 09:30:00,74.34,74.48,73.87,74.19,72849.0,64.0146,64.1352,63.6099,63.8854,72849.0
2016-10-25 09:35:00,74.19,74.4,74.13,74.27,11600.0,63.8854,64.0663,63.8338,63.9543,11600.0
2016-10-25 09:40:00,74.28,74.41,74.19,74.22,23700.0,63.9629,64.0749,63.8854,63.9113,23700.0
2016-10-25 09:45:00,74.22,74.35,74.22,74.31,20300.0,63.9113,64.0232,63.9113,63.9888,20300.0
2016-10-25 09:50:00,74.33,74.54,74.32,74.48,49100.0,64.006,64.1868,63.9974,64.1352,49100.0
2016-10-25 09:55:00,74.48,74.52,74.41,74.42,50100.0,64.1352,64.1696,64.0749,64.0835,50100.0
2016-10-25 10:00:00,74.44,74.44,74.36,74.37,41300.0,64.1007,64.1007,64.0318,64.0404,41300.0
2016-10-25 10:05:00,74.39,74.5,74.38,74.48,29500.0,64.0577,64.1524,64.049,64.1352,29500.0
2016-10-25 10:10:00,74.49,74.55,74.45,74.52,55000.0,64.1438,64.1954,64.1093,64.1696,55000.0
2016-10-25 10:15:00,74.52,74.54,74.48,74.5,25300.0,64.1696,64.1868,64.1352,64.1524,25300.0
2016-10-25 10:20:00,74.51,74.56,74.45,74.45,26300.0,64.161,64.204,64.1093,64.1093,26300.0
2016-10-25 10:25:00,74.45,74.53,74.41,74.51,15600.0,64.1093,64.1782,64.0749,64.161,15600.0
2016-10-25 10:30:00,74.5,74.53,74.48,74.51,23800.0,64.1524,64.1782,64.1352,64.161,23800.0
2016-10-25 10:35:00,74.5,74.54,74.5,74.51,27700.0,64.1524,64.1868,64.1524,64.161,27700.0
2016-10-25 10:40:00,74.52,74.6,74.51,74.59,29100.0,64.1696,64.2385,64.161,64.2299,29100.0
2016-10-25 10:45:00,74.59,74.59,74.44,74.51,56700.0,64.2299,64.2299,64.1007,64.161,56700.0
2016-10-25 10:50:00,74.51,74.53,74.5,74.52,12000.0,64.161,64.1782,64.1524,64.1696,12000.0
2016-10-25 10:55:00,74.52,74.53,74.5,74.53,15700.0,64.1696,64.1782,64.1524,64.1782,15700.0
2016-10-25 11:00:00,74.52,74.54,74.49,74.5,28200.0,64.1696,64.1868,64.1438,64.1524,28200.0
2016-10-25 11:05:00,74.5,74.51,74.43,74.44,14700.0,64.1524,64.161,64.0921,64.1007,14700.0
2016-10-25 11:10:00,74.43,74.47,74.43,74.46,9800.0,64.0921,64.1265,64.0921,64.1179,9800.0
2016-10-25 11:15:00,74.47,74.49,74.44,74.47,25000.0,64.1265,64.1438,64.1007,64.1265,25000.0
2016-10-25 11:20:00,74.48,74.48,74.46,74.48,19100.0,64.1352,64.1352,64.1179,64.1352,19100.0
2016-10-25 11:25:00,74.48,74.51,74.47,74.5,10400.0,64.1352,64.161,64.1265,64.1524,10400.0
2016-10-25 11:30:00,74.51,74.51,74.44,74.45,16800.0,64.161,64.161,64.1007,64.1093,16800.0
2016-10-25 11:35:00,74.46,74.5,74.45,74.5,12400.0,64.1179,64.1524,64.1093,64.1524,12400.0
2016-10-25 11:40:00,74.5,74.54,74.48,74.53,12700.0,64.1524,64.1868,64.1352,64.1782,12700.0
2016-10-25 11:45:00,74.54,74.56,74.5,74.55,15750.0,64.1868,64.204,64.1524,64.1954,15750.0
2016-10-25 11:50:00,74.55,74.57,74.54,74.55,16500.0,64.1954,64.2127,64.1868,64.1954,16500.0
2016-10-25 11:55:00,74.56,74.57,74.53,74.56,25800.0,64.204,64.2127,64.1782,64.204,25800.0
2016-10-25 12:00:00,74.55,74.59,74.53,74.58,12700.0,64.1954,64.2299,64.1782,64.2213,12700.0
2016-10-25 12:05:00,74.59,74.59,74.55,74.56,8400.0,64.2299,64.2299,64.1954,64.204,8400.0
2016-10-25 12:10:00,74.56,74.56,74.54,74.55,20400.0,64.204,64.204,64.1868,64.1954,20400.0
2016-10-25 12:15:00,74.54,74.57,74.54,74.56,9000.0,64.1868,64.2127,64.1868,64.204,9000.0
2016-10-25 12:20:00,74.56,74.57,74.54,74.56,9500.0,64.204,64.2127,64.1868,64.204,9500.0
2016-10-25 12:25:00,74.56,74.57,74.54,74.55,17900.0,64.204,64.2127,64.1868,64.1954,17900.0
2016-10-25 12:30:00,74.55,74.57,74.54,74.56,12900.0,64.1954,64.2127,64.1868,64.204,12900.0
2016-10-25 12:35:00,74.56,74.59,74.53,74.58,14800.0,64.204,64.2299,64.1782,64.2213,14800.0
2016-10-25 12:40:00,74.57,74.58,74.54,74.57,10600.0,64.2127,64.2213,64.1868,64.2127,10600.0
2016-10-25 12:45:00,74.56,74.58,74.56,74.57,16200.0,64.204,64.2213,64.204,64.2127,16200.0
2016-10-25 12:50:00,74.57,74.59,74.55,74.58,14300.0,64.2127,64.2299,64.1954,64.2213,14300.0
2016-10-25 12:55:00,74.59,74.6,74.56,74.56,10500.0,64.2299,64.2385,64.204,64.204,10500.0
2016-10-25 13:00:00,74.55,74.57,74.52,74.55,10900.0,64.1954,64.2127,64.1696,64.1954,10900.0
2016-10-25 13:05:00,74.54,74.55,74.53,74.55,4500.0,64.1868,64.1954,64.1782,64.1954,4500.0
2016-10-25 13:10:00,74.55,74.56,74.54,74.56,5400.0,64.1954,64.204,64.1868,64.204,5400.0
2016-10-25 13:15:00,74.56,74.65,74.55,74.65,26400.0,64.204,64.2815,64.1954,64.2815,26400.0
2016-10-25 13:20:00,74.64,74.67,74.64,74.67,6700.0,64.2729,64.2988,64.2729,64.2988,6700.0
2016-10-25 13:25:00,74.67,74.7,74.66,74.69,11100.0,64.2988,64.3246,64.2902,64.316,11100.0
2016-10-25 13:30:00,74.69,74.74,74.69,74.73,17900.0,64.316,64.359,64.316,64.3504,17900.0
2016-10-25 13:35:00,74.73,74.74,74.72,74.73,13100.0,64.3504,64.359,64.3418,64.3504,13100.0
2016-10-25 13:40:00,74.72,74.76,74.72,74.75,33500.0,64.3418,64.3763,64.3418,64.3677,33500.0
2016-10-25 13:45:00,74.76,74.76,74.73,74.76,11300.0,64.3763,64.3763,64.3504,64.3763,11300.0
2016-10-25 13:50:00,74.76,74.76,74.73,74.75,8700.0,64.3763,64.3763,64.3504,64.3677,8700.0
2016-10-25 13:55:00,74.75,74.76,74.71,74.73,12200.0,64.3677,64.3763,64.3332,64.3504,12200.0
2016-10-25 14:00:00,74.73,74.74,74.67,74.69,62701.0,64.3504,64.359,64.2988,64.316,62701.0
2016-10-25 14:05:00,74.69,74.7,74.64,74.65,23100.0,64.316,64.3246,64.2729,64.2815,23100.0
2016-10-25 14:10:00,74.64,74.65,74.54,74.54,18900.0,64.2729,64.2815,64.1868,64.1868,18900.0
2016-10-25 14:15:00,74.54,74.59,74.47,74.59,40700.0,64.1868,64.2299,64.1265,64.2299,40700.0
2016-10-25 14:20:00,74.59,74.76,74.58,74.76,16200.0,64.2299,64.3763,64.2213,64.3763,16200.0
2016-10-25 14:25:00,74.75,74.81,74.72,74.73,16800.0,64.3677,64.4193,64.3418,64.3504,16800.0
2016-10-25 14:30:00,74.74,74.85,74.74,74.85,20000.0,64.359,64.4538,64.359,64.4538,20000.0
2016-10-25 14:35:00,74.85,74.9,74.84,74.88,16300.0,64.4538,64.4968,64.4452,64.4796,16300.0
2016-10-25 14:40:00,74.89,74.97,74.88,74.97,24300.0,64.4882,64.5571,64.4796,64.5571,24300.0
2016-10-25 14:45:00,74.97,75.0,74.96,75.0,27600.0,64.5571,64.5829,64.5485,64.5829,27600.0
2016-10-25 14:50:00,75.0,75.0,74.98,75.0,25600.0,64.5829,64.5829,64.5657,64.5829,25600.0
2016-10-25 14:55:00,75.0,75.0,74.98,75.0,78300.0,64.5829,64.5829,64.5657,64.5829,78300.0
2016-10-25 15:00:00,75.0,75.0,74.98,74.98,26000.0,64.5829,64.5829,64.5657,64.5657,26000.0
2016-10-25 15:05:00,74.98,75.0,74.95,74.95,41900.0,64.5657,64.5829,64.5399,64.5399,41900.0
2016-10-25 15:10:00,74.95,74.99,74.95,74.99,38500.0,64.5399,64.5743,64.5399,64.5743,38500.0
2016-10-25 15:15:00,74.99,75.0,74.95,74.95,66100.0,64.5743,64.5829,64.5399,64.5399,66100.0
2016-10-25 15:20:00,74.95,74.99,74.92,74.94,25700.0,64.5399,64.5743,64.514,64.5313,25700.0
2016-10-25 15:25:00,74.94,75.0,74.93,74.98,23800.0,64.5313,64.5829,64.5227,64.5657,23800.0
2016-10-25 15:30:00,74.98,74.98,74.94,74.95,21100.0,64.5657,64.5657,64.5313,64.5399,21100.0
2016-10-25 15:35:00,74.95,74.95,74.87,74.92,17900.0,64.5399,64.5399,64.471,64.514,17900.0
2016-10-25 15:40:00,74.92,74.92,74.8,74.92,104800.0,64.514,64.514,64.4107,64.514,104800.0
2016-10-25 15:45:00,74.92,74.98,74.92,74.97,40100.0,64.514,64.5657,64.514,64.5571,40100.0
2016-10-25 15:50:00,74.98,74.98,74.88,74.89,44800.0,64.5657,64.5657,64.4796,64.4882,44800.0
2016-10-25 15:55:00,74.89,74.91,74.86,74.91,159300.0,64.4882,64.5054,64.4624,64.5054,159300.0
2016-10-26 09:30:00,74.5,74.69,74.45,74.45,16367.0,64.1524,64.316,64.1093,64.1093,16367.0
2016-10-26 09:35:00,74.48,74.51,74.45,74.5,14154.0,64.1352,64.161,64.1093,64.1524,14154.0
2016-10-26 09:40:00,74.5,74.6,74.47,74.49,7969.0,64.1524,64.2385,64.1265,64.1438,7969.0
2016-10-26 09:45:00,74.48,74.5,74.35,74.49,5677.0,64.1352,64.1524,64.0232,64.1438,5677.0
2016-10-26 09:50:00,74.49,74.61,74.35,74.59,18384.0,64.1438,64.2471,64.0232,64.2299,18384.0
2016-10-26 09:55:00,74.59,74.61,74.56,74.57,15575.0,64.2299,64.2471,64.204,64.2127,15575.0
2016-10-26 10:00:00,74.58,74.58,74.47,74.5,14599.0,64.2213,64.2213,64.1265,64.1524,14599.0
2016-10-26 10:05:00,74.5,74.64,74.47,74.63,46742.0,64.1524,64.2729,64.1265,64.2643,46742.0
2016-10-26 10:10:00,74.64,74.74,74.57,74.74,21798.0,64.2729,64.359,64.2127,64.359,21798.0
2016-10-26 10:15:00,74.76,74.76,74.66,74.7,7380.0,64.3763,64.3763,64.2902,64.3246,7380.0
2016-10-26 10:20:00,74.71,74.9,74.71,74.89,18342.0,64.3332,64.4968,64.3332,64.4882,18342.0
2016-10-26 10:25:00,74.89,74.91,74.77,74.79,14901.0,64.4882,64.5054,64.3849,64.4021,14901.0
2016-10-26 10:30:00,74.8,74.83,74.74,74.77,14141.0,64.4107,64.4365,64.359,64.3849,14141.0
2016-10-26 10:35:00,74.77,74.91,74.76,74.86,29427.0,64.3849,64.5054,64.3763,64.4624,29427.0
2016-10-26 10:40:00,74.85,74.86,74.7,74.7,16599.0,64.4538,64.4624,64.3246,64.3246,16599.0
2016-10-26 10:45:00,74.7,74.79,74.7,74.78,9135.0,64.3246,64.4021,64.3246,64.3935,9135.0
2016-10-26 10:50:00,74.78,74.89,74.75,74.77,24323.0,64.3935,64.4882,64.3677,64.3849,24323.0
2016-10-26 10:55:00,74.77,74.87,74.71,74.86,48161.0,64.3849,64.471,64.3332,64.4624,48161.0
2016-10-26 11:00:00,74.88,74.98,74.88,74.96,14075.0,64.4796,64.5657,64.4796,64.5485,14075.0
2016-10-26 11:05:00,74.97,74.99,74.97,74.98,7000.0,64.5571,64.5743,64.5571,64.5657,7000.0
2016-10-26 11:10:00,74.99,74.99,74.97,74.98,9037.0,64.5743,64.5743,64.5571,64.5657,9037.0
2016-10-26 11:15:00,74.97,74.99,74.9,74.91,21850.0,64.5571,64.5743,64.4968,64.5054,21850.0
2016-10-26 11:20:00,74.89,74.98,74.89,74.98,11300.0,64.4882,64.5657,64.4882,64.5657,11300.0
2016-10-26 11:25:00,74.95,74.97,74.9,74.97,19500.0,64.5399,64.5571,64.4968,64.5571,19500.0
2016-10-26 11:30:00,74.96,75.0,74.93,74.97,52423.0,64.5485,64.5829,64.5227,64.5571,52423.0
2016-10-26 11:35:00,74.98,75.0,74.97,75.0,27902.0,64.5657,64.5829,64.5571,64.5829,27902.0
2016-10-26 11:40:00,75.0,75.08,74.98,75.05,23973.0,64.5829,64.6518,64.5657,64.626,23973.0
2016-10-26 11:45:00,75.05,75.06,74.99,75.03,12100.0,64.626,64.6346,64.5743,64.6088,12100.0
2016-10-26 11:50:00,75.02,75.04,74.99,75.02,11430.0,64.6002,64.6174,64.5743,64.6002,11430.0
2016-10-26 11:55:00,75.02,75.03,74.95,74.98,22517.0,64.6002,64.6088,64.5399,64.5657,22517.0
2016-10-26 12:00:00,74.98,74.98,74.87,74.87,6860.0,64.5657,64.5657,64.471,64.471,6860.0
2016-10-26 12:05:00,74.87,74.92,74.84,74.9,6943.0,64.471,64.514,64.4452,64.4968,6943.0
2016-10-26 12:10:00,74.91,74.99,74.91,74.98,4183.0,64.5054,64.5743,64.5054,64.5657,4183.0
2016-10-26 12:15:00,74.98,75.0,74.96,75.0,6200.0,64.5657,64.5829,64.5485,64.5829,6200.0
2016-10-26 12:20:00,75.0,75.0,74.97,74.99,8143.0,64.5829,64.5829,64.5571,64.5743,8143.0
2016-10-26 12:25:00,74.99,74.99,74.94,74.96,9442.0,64.5743,64.5743,64.5313,64.5485,9442.0
2016-10-26 12:30:00,74.96,74.97,74.94,74.96,10895.0,64.5485,64.5571,64.5313,64.5485,10895.0
2016-10-26 12:35:00,74.96,74.96,74.93,74.94,5261.0,64.5485,64.5485,64.5227,64.5313,5261.0
2016-10-26 12:40:00,74.95,74.97,74.93,74.93,12155.0,64.5399,64.5571,64.5227,64.5227,12155.0
2016-10-26 12:45:00,74.93,74.94,74.86,74.92,7888.0,64.5227,64.5313,64.4624,64.514,7888.0
2016-10-26 12:50:00,74.92,74.97,74.92,74.97,14400.0,64.514,64.5571,64.514,64.5571,14400.0
2016-10-26 12:55:00,74.97,75.04,74.97,74.99,16991.0,64.5571,64.6174,64.5571,64.5743,16991.0
2016-10-26 13:00:00,75.0,75.03,74.99,74.99,12400.0,64.5829,64.6088,64.5743,64.5743,12400.0
2016-10-26 13:05:00,74.99,75.0,74.96,74.96,14576.0,64.5743,64.5829,64.5485,64.5485,14576.0
2016-10-26 13:10:00,74.96,75.02,74.96,74.98,68512.0,64.5485,64.6002,64.5485,64.5657,68512.0
2016-10-26 13:15:00,74.98,75.03,74.98,75.03,8640.0,64.5657,64.6088,64.5657,64.6088,8640.0
2016-10-26 13:20:00,75.03,75.13,75.03,75.12,21262.0,64.6088,64.6949,64.6088,64.6863,21262.0
2016-10-26 13:25:00,75.13,75.21,75.12,75.2,15946.0,64.6949,64.7638,64.6863,64.7552,15946.0
2016-10-26 13:30:00,75.19,75.2,75.12,75.12,11818.0,64.7465,64.7552,64.6863,64.6863,11818.0
2016-10-26 13:35:00,75.12,75.13,75.05,75.06,15000.0,64.6863,64.6949,64.626,64.6346,15000.0
2016-10-26 13:40:00,75.06,75.07,75.0,75.06,18696.0,64.6346,64.6432,64.5829,64.6346,18696.0
2016-10-26 13:45:00,75.06,75.06,75.0,75.05,20800.0,64.6346,64.6346,64.5829,64.626,20800.0
2016-10-26 13:50:00,75.04,75.14,75.04,75.09,25284.0,64.6174,64.7035,64.6174,64.6604,25284.0
2016-10-26 13:55:00,75.09,75.2,75.07,75.18,14465.0,64.6604,64.7552,64.6432,64.7379,14465.0
2016-10-26 14:00:00,75.17,75.2,75.13,75.19,19305.0,64.7293,64.7552,64.6949,64.7465,19305.0
2016-10-26 14:05:00,75.19,75.19,75.15,75.18,7955.0,64.7465,64.7465,64.7121,64.7379,7955.0
2016-10-26 14:10:00,75.17,75.2,75.15,75.17,24929.0,64.7293,64.7552,64.7121,64.7293,24929.0
2016-10-26 14:15:00,75.17,75.18,75.1,75.12,10275.0,64.7293,64.7379,64.669,64.6863,10275.0
2016-10-26 14:20:00,75.12,75.17,75.06,75.08,25443.0,64.6863,64.7293,64.6346,64.6518,25443.0
2016-10-26 14:25:00,75.07,75.09,75.06,75.08,10783.0,64.6432,64.6604,64.6346,64.6518,10783.0
2016-10-26 14:30:00,75.08,75.1,75.07,75.1,21237.0,64.6518,64.669,64.6432,64.669,21237.0
2016-10-26 14:35:00,75.09,75.1,75.09,75.09,36284.0,64.6604,64.669,64.6604,64.6604,36284.0
2016-10-26 14:40:00,75.09,75.25,75.09,75.22,38356.0,64.6604,64.7982,64.6604,64.7724,38356.0
2016-10-26 14:45:00,75.23,75.23,75.16,75.18,22150.0,64.781,64.781,64.7207,64.7379,22150.0
2016-10-26 14:50:00,75.19,75.19,75.16,75.19,14660.0,64.7465,64.7465,64.7207,64.7465,14660.0
2016-10-26 14:55:00,75.19,75.19,75.18,75.19,33982.0,64.7465,64.7465,64.7379,64.7465,33982.0
2016-10-26 15:00:00,75.18,75.28,75.17,75.28,30936.0,64.7379,64.824,64.7293,64.824,30936.0
2016-10-26 15:05:00,75.28,75.29,75.26,75.26,20415.0,64.824,64.8327,64.8068,64.8068,20415.0
2016-10-26 15:10:00,75.27,75.29,75.24,75.29,27717.0,64.8154,64.8327,64.7896,64.8327,27717.0
2016-10-26 15:15:00,75.29,75.29,75.28,75.29,23199.0,64.8327,64.8327,64.824,64.8327,23199.0
2016-10-26 15:20:00,75.29,75.38,75.28,75.35,38613.0,64.8327,64.9101,64.824,64.8843,38613.0
2016-10-26 15:25:00,75.36,75.41,75.32,75.41,40292.0,64.8929,64.936,64.8585,64.936,40292.0
2016-10-26 15:30:00,75.41,75.41,75.31,75.32,29460.0,64.936,64.936,64.8499,64.8585,29460.0
2016-10-26 15:35:00,75.31,75.32,75.26,75.28,15489.0,64.8499,64.8585,64.8068,64.824,15489.0
2016-10-26 15:40:00,75.28,75.31,75.28,75.28,31349.0,64.824,64.8499,64.824,64.824,31349.0
2016-10-26 15:45:00,75.28,75.29,75.28,75.28,23638.0,64.824,64.8327,64.824,64.824,23638.0
2016-10-26 15:50:00,75.28,75.29,75.19,75.19,50893.0,64.824,64.8327,64.7465,64.7465,50893.0
2016-10-26 15:55:00,75.19,75.29,75.16,75.28,92675.0,64.7465,64.8327,64.7207,64.824,92675.0
2016-10-27 09:30:00,75.49,75.5,74.89,75.21,57971.0,65.0049,65.0135,64.4882,64.7638,57971.0
2016-10-27 09:35:00,75.2,75.28,75.15,75.25,24077.0,64.7552,64.824,64.7121,64.7982,24077.0
2016-10-27 09:40:00,75.27,75.43,75.22,75.38,11192.0,64.8154,64.9532,64.7724,64.9101,11192.0
2016-10-27 09:45:00,75.34,75.37,75.25,75.28,16086.0,64.8757,64.9015,64.7982,64.824,16086.0
2016-10-27 09:50:00,75.28,75.36,75.23,75.26,24224.0,64.824,64.8929,64.781,64.8068,24224.0
2016-10-27 09:55:00,75.25,75.37,75.21,75.36,32812.0,64.7982,64.9015,64.7638,64.8929,32812.0
2016-10-27 10:00:00,75.36,75.38,75.29,75.36,51854.0,64.8929,64.9101,64.8327,64.8929,51854.0
2016-10-27 10:05:00,75.38,75.46,75.3,75.45,65013.0,64.9101,64.979,64.8413,64.9704,65013.0
2016-10-27 10:10:00,75.44,75.44,75.29,75.3,44330.0,64.9618,64.9618,64.8327,64.8413,44330.0
2016-10-27 10:15:00,75.29,75.29,74.97,74.97,20018.0,64.8327,64.8327,64.5571,64.5571,20018.0
2016-10-27 10:20:00,74.98,75.03,74.85,74.95,25043.0,64.5657,64.6088,64.4538,64.5399,25043.0
2016-10-27 10:25:00,74.95,75.06,74.9,75.03,19573.0,64.5399,64.6346,64.4968,64.6088,19573.0
2016-10-27 10:30:00,75.04,75.07,74.97,74.98,20734.0,64.6174,64.6432,64.5571,64.5657,20734.0
2016-10-27 10:35:00,75.01,75.14,74.97,75.03,26270.0,64.5915,64.7035,64.5571,64.6088,26270.0
2016-10-27 10:40:00,75.05,75.09,75.01,75.06,12988.0,64.626,64.6604,64.5915,64.6346,12988.0
2016-10-27 10:45:00,75.06,75.22,75.06,75.21,20183.0,64.6346,64.7724,64.6346,64.7638,20183.0
2016-10-27 10:50:00,75.22,75.22,75.12,75.12,11434.0,64.7724,64.7724,64.6863,64.6863,11434.0
2016-10-27 10:55:00,75.12,75.12,75.0,75.03,21470.0,64.6863,64.6863,64.5829,64.6088,21470.0
2016-10-27 11:00:00,75.05,75.15,75.05,75.08,14200.0,64.626,64.7121,64.626,64.6518,14200.0
2016-10-27 11:05:00,75.08,75.16,75.08,75.12,18389.0,64.6518,64.7207,64.6518,64.6863,18389.0
2016-10-27 11:10:00,75.1,75.1,75.02,75.04,26756.0,64.669,64.669,64.6002,64.6174,26756.0
2016-10-27 11:15:00,75.04,75.15,75.03,75.06,26369.0,64.6174,64.7121,64.6088,64.6346,26369.0
2016-10-27 11:20:00,75.05,75.06,74.98,74.98,23180.0,64.626,64.6346,64.5657,64.5657,23180.0
2016-10-27 11:25:00,74.98,74.99,74.9,74.95,13806.0,64.5657,64.5743,64.4968,64.5399,13806.0
2016-10-27 11:30:00,74.95,75.0,74.93,74.93,17197.0,64.5399,64.5829,64.5227,64.5227,17197.0
2016-10-27 11:35:00,74.94,75.0,74.93,74.99,15294.0,64.5313,64.5829,64.5227,64.5743,15294.0
2016-10-27 11:40:00,74.99,74.99,74.95,74.97,8771.0,64.5743,64.5743,64.5399,64.5571,8771.0
2016-10-27 11:45:00,74.97,75.01,74.97,75.0,22852.0,64.5571,64.5915,64.5571,64.5829,22852.0
2016-10-27 11:50:00,75.0,75.0,74.93,74.94,11074.0,64.5829,64.5829,64.5227,64.5313,11074.0
2016-10-27 11:55:00,74.94,75.06,74.92,74.97,22434.0,64.5313,64.6346,64.514,64.5571,22434.0
2016-10-27 12:00:00,74.97,75.0,74.96,75.0,10300.0,64.5571,64.5829,64.5485,64.5829,10300.0
2016-10-27 12:05:00,74.99,75.0,74.98,75.0,9700.0,64.5743,64.5829,64.5657,64.5829,9700.0
2016-10-27 12:10:00,74.99,75.02,74.97,75.0,13000.0,64.5743,64.6002,64.5571,64.5829,13000.0
2016-10-27 12:15:00,75.01,75.01,74.98,75.0,13694.0,64.5915,64.5915,64.5657,64.5829,13694.0
2016-10-27 12:20:00,75.01,75.01,74.96,74.97,17468.0,64.5915,64.5915,64.5485,64.5571,17468.0
2016-10-27 12:25:00,74.97,75.01,74.96,75.01,17076.0,64.5571,64.5915,64.5485,64.5915,17076.0
2016-10-27 12:30:00,75.01,75.11,75.0,75.05,12266.0,64.5915,64.6777,64.5829,64.626,12266.0
2016-10-27 12:35:00,75.06,75.1,75.02,75.06,17550.0,64.6346,64.669,64.6002,64.6346,17550.0
2016-10-27 12:40:00,75.05,75.07,75.0,75.01,14559.0,64.626,64.6432,64.5829,64.5915,14559.0
2016-10-27 12:45:00,75.02,75.04,75.0,75.03,8800.0,64.6002,64.6174,64.5829,64.6088,8800.0
2016-10-27 12:50:00,75.02,75.03,74.97,74.99,13039.0,64.6002,64.6088,64.5571,64.5743,13039.0
2016-10-27 12:55:00,75.0,75.05,74.99,75.03,23639.0,64.5829,64.626,64.5743,64.6088,23639.0
2016-10-27 13:00:00,75.03,75.03,74.97,74.98,15551.0,64.6088,64.6088,64.5571,64.5657,15551.0
2016-10-27 13:05:00,74.99,75.06,74.98,75.04,83556.0,64.5743,64.6346,64.5657,64.6174,83556.0
2016-10-27 13:10:00,75.03,75.12,75.02,75.11,16400.0,64.6088,64.6863,64.6002,64.6777,16400.0
2016-10-27 13:15:00,75.11,75.12,74.95,74.98,24838.0,64.6777,64.6863,64.5399,64.5657,24838.0
2016-10-27 13:20:00,74.98,75.0,74.95,74.98,25227.0,64.5657,64.5829,64.5399,64.5657,25227.0
2016-10-27 13:25:00,74.98,74.99,74.96,74.98,13121.0,64.5657,64.5743,64.5485,64.5657,13121.0
2016-10-27 13:30:00,74.98,74.98,74.88,74.89,17706.0,64.5657,64.5657,64.4796,64.4882,17706.0
2016-10-27 13:35:00,74.88,74.99,74.87,74.96,12980.0,64.4796,64.5743,64.471,64.5485,12980.0
2016-10-27 13:40:00,74.95,74.95,74.84,74.85,10796.0,64.5399,64.5399,64.4452,64.4538,10796.0
2016-10-27 13:45:00,74.84,74.9,74.83,74.85,13925.0,64.4452,64.4968,64.4365,64.4538,13925.0
2016-10-27 13:50:00,74.85,74.91,74.85,74.87,8101.0,64.4538,64.5054,64.4538,64.471,8101.0
2016-10-27 13:55:00,74.88,74.88,74.81,74.84,17456.0,64.4796,64.4796,64.4193,64.4452,17456.0
2016-10-27 14:00:00,74.84,74.85,74.81,74.84,14536.0,64.4452,64.4538,64.4193,64.4452,14536.0
2016-10-27 14:05:00,74.85,74.87,74.82,74.85,14900.0,64.4538,64.471,64.4279,64.4538,14900.0
2016-10-27 14:10:00,74.86,74.86,74.82,74.82,14029.0,64.4624,64.4624,64.4279,64.4279,14029.0
2016-10-27 14:15:00,74.82,74.83,74.75,74.75,26374.0,64.4279,64.4365,64.3677,64.3677,26374.0
2016-10-27 14:20:00,74.75,74.75,74.69,74.69,18650.0,64.3677,64.3677,64.316,64.316,18650.0
2016-10-27 14:25:00,74.69,74.71,74.68,74.7,19835.0,64.316,64.3332,64.3074,64.3246,19835.0
2016-10-27 14:30:00,74.7,74.7,74.41,74.44,36207.0,64.3246,64.3246,64.0749,64.1007,36207.0
2016-10-27 14:35:00,74.45,74.46,74.37,74.46,13009.0,64.1093,64.1179,64.0404,64.1179,13009.0
2016-10-27 14:40:00,74.46,74.57,74.45,74.54,18400.0,64.1179,64.2127,64.1093,64.1868,18400.0
2016-10-27 14:45:00,74.53,74.56,74.47,74.55,7932.0,64.1782,64.204,64.1265,64.1954,7932.0
2016-10-27 14:50:00,74.56,74.57,74.52,74.55,8100.0,64.204,64.2127,64.1696,64.1954,8100.0
2016-10-27 14:55:00,74.56,74.56,74.49,74.49,8900.0,64.204,64.204,64.1438,64.1438,8900.0
2016-10-27 15:00:00,74.49,74.58,74.49,74.57,10258.0,64.1438,64.2213,64.1438,64.2127,10258.0
2016-10-27 15:05:00,74.58,74.58,74.51,74.52,17930.0,64.2213,64.2213,64.161,64.1696,17930.0
2016-10-27 15:10:00,74.52,74.57,74.5,74.52,29168.0,64.1696,64.2127,64.1524,64.1696,29168.0
2016-10-27 15:15:00,74.52,74.52,74.4,74.4,11007.0,64.1696,64.1696,64.0663,64.0663,11007.0
2016-10-27 15:20:00,74.38,74.44,74.38,74.41,15067.0,64.049,64.1007,64.049,64.0749,15067.0
2016-10-27 15:25:00,74.4,74.46,74.39,74.44,22385.0,64.0663,64.1179,64.0577,64.1007,22385.0
2016-10-27 15:30:00,74.43,74.44,74.39,74.44,16544.0,64.0921,64.1007,64.0577,64.1007,16544.0
2016-10-27 15:35:00,74.44,74.51,74.43,74.5,26369.0,64.1007,64.161,64.0921,64.1524,26369.0
2016-10-27 15:40:00,74.5,74.63,74.5,74.52,38149.0,64.1524,64.2643,64.1524,64.1696,38149.0
2016-10-27 15:45:00,74.53,74.56,74.52,74.56,19414.0,64.1782,64.204,64.1696,64.204,19414.0
2016-10-27 15:50:00,74.57,74.62,74.54,74.61,40635.0,64.2127,64.2557,64.1868,64.2471,40635.0
2016-10-27 15:55:00,74.61,74.75,74.59,74.72,159040.0,64.2471,64.3677,64.2299,64.3418,159040.0
2016-10-28 09:30:00,74.73,75.02,74.72,74.8,14055.0,64.3504,64.6002,64.3418,64.4107,14055.0
2016-10-28 09:35:00,74.8,74.86,74.55,74.77,21202.0,64.4107,64.4624,64.1954,64.3849,21202.0
2016-10-28 09:40:00,74.77,75.01,74.73,75.01,23113.0,64.3849,64.5915,64.3504,64.5915,23113.0
2016-10-28 09:45:00,74.98,75.03,74.81,74.82,13168.0,64.5657,64.6088,64.4193,64.4279,13168.0
2016-10-28 09:50:00,74.83,74.96,74.8,74.96,18893.0,64.4365,64.5485,64.4107,64.5485,18893.0
2016-10-28 09:55:00,74.95,74.98,74.73,74.73,9380.0,64.5399,64.5657,64.3504,64.3504,9380.0
2016-10-28 10:00:00,74.76,74.79,74.63,74.71,13056.0,64.3763,64.4021,64.2643,64.3332,13056.0
2016-10-28 10:05:00,74.75,74.77,74.6,74.66,10776.0,64.3677,64.3849,64.2385,64.2902,10776.0
2016-10-28 10:10:00,74.66,74.77,74.63,74.76,11279.0,64.2902,64.3849,64.2643,64.3763,11279.0
2016-10-28 10:15:00,74.77,74.8,74.63,74.72,9472.0,64.3849,64.4107,64.2643,64.3418,9472.0
2016-10-28 10:20:00,74.7,74.77,74.7,74.76,4600.0,64.3246,64.3849,64.3246,64.3763,4600.0
2016-10-28 10:25:00,74.77,74.87,74.77,74.87,15470.0,64.3849,64.471,64.3849,64.471,15470.0
2016-10-28 10:30:00,74.91,75.0,74.88,74.97,28440.0,64.5054,64.5829,64.4796,64.5571,28440.0
2016-10-28 10:35:00,74.98,75.0,74.88,74.94,82494.0,64.5657,64.5829,64.4796,64.5313,82494.0
2016-10-28 10:40:00,74.91,74.99,74.88,74.9,58860.0,64.5054,64.5743,64.4796,64.4968,58860.0
2016-10-28 10:45:00,74.87,74.96,74.84,74.95,10410.0,64.471,64.5485,64.4452,64.5399,10410.0
2016-10-28 10:50:00,74.95,75.02,74.91,74.91,23186.0,64.5399,64.6002,64.5054,64.5054,23186.0
2016-10-28 10:55:00,74.91,74.95,74.84,74.86,10231.0,64.5054,64.5399,64.4452,64.4624,10231.0
2016-10-28 11:00:00,74.86,74.92,74.79,74.89,20936.0,64.4624,64.514,64.4021,64.4882,20936.0
2016-10-28 11:05:00,74.9,74.9,74.85,74.86,11700.0,64.4968,64.4968,64.4538,64.4624,11700.0
2016-10-28 11:10:00,74.87,74.9,74.81,74.89,57710.0,64.471,64.4968,64.4193,64.4882,57710.0
2016-10-28 11:15:00,74.9,74.9,74.84,74.84,10341.0,64.4968,64.4968,64.4452,64.4452,10341.0
2016-10-28 11:20:00,74.83,74.91,74.83,74.89,17412.0,64.4365,64.5054,64.4365,64.4882,17412.0
2016-10-28 11:25:00,74.88,74.98,74.85,74.94,22889.0,64.4796,64.5657,64.4538,64.5313,22889.0
2016-10-28 11:30:00,74.94,74.98,74.87,74.92,8374.0,64.5313,64.5657,64.471,64.514,8374.0
2016-10-28 11:35:00,74.92,74.95,74.9,74.9,4594.0,64.514,64.5399,64.4968,64.4968,4594.0
2016-10-28 11:40:00,74.9,74.96,74.89,74.95,11458.0,64.4968,64.5485,64.4882,64.5399,11458.0
2016-10-28 11:45:00,74.95,74.96,74.87,74.9,15115.0,64.5399,64.5485,64.471,64.4968,15115.0
2016-10-28 11:50:00,74.88,74.9,74.81,74.82,8799.0,64.4796,64.4968,64.4193,64.4279,8799.0
2016-10-28 11:55:00,74.78,74.82,74.71,74.75,10986.0,64.3935,64.4279,64.3332,64.3677,10986.0
2016-10-28 12:00:00,74.76,74.77,74.74,74.77,7700.0,64.3763,64.3849,64.359,64.3849,7700.0
2016-10-28 12:05:00,74.77,74.77,74.7,74.72,3000.0,64.3849,64.3849,64.3246,64.3418,3000.0
2016-10-28 12:10:00,74.72,74.75,74.69,74.74,9657.0,64.3418,64.3677,64.316,64.359,9657.0
2016-10-28 12:15:00,74.74,74.79,74.74,74.78,5191.0,64.359,64.4021,64.359,64.3935,5191.0
2016-10-28 12:20:00,74.79,74.94,74.79,74.94,9170.0,64.4021,64.5313,64.4021,64.5313,9170.0
2016-10-28 12:25:00,74.91,74.96,74.87,74.96,10419.0,64.5054,64.5485,64.471,64.5485,10419.0
2016-10-28 12:30:00,74.96,74.96,74.92,74.95,7000.0,64.5485,64.5485,64.514,64.5399,7000.0
2016-10-28 12:35:00,74.95,75.12,74.92,74.92,37610.0,64.5399,64.6863,64.514,64.514,37610.0
2016-10-28 12:40:00,74.93,74.95,74.91,74.91,9958.0,64.5227,64.5399,64.5054,64.5054,9958.0
2016-10-28 12:45:00,74.91,74.95,74.91,74.91,22672.0,64.5054,64.5399,64.5054,64.5054,22672.0
2016-10-28 12:50:00,74.91,74.97,74.9,74.95,14128.0,64.5054,64.5571,64.4968,64.5399,14128.0
2016-10-28 12:55:00,74.96,74.96,74.9,74.93,13986.0,64.5485,64.5485,64.4968,64.5227,13986.0
2016-10-28 13:00:00,74.94,74.96,74.83,74.84,26352.0,64.5313,64.5485,64.4365,64.4452,26352.0
2016-10-28 13:05:00,74.83,74.91,74.57,74.57,24904.0,64.4365,64.5054,64.2127,64.2127,24904.0
2016-10-28 13:10:00,74.57,74.66,74.52,74.6,11285.0,64.2127,64.2902,64.1696,64.2385,11285.0
2016-10-28 13:15:00,74.6,74.65,74.51,74.65,16400.0,64.2385,64.2815,64.161,64.2815,16400.0
2016-10-28 13:20:00,74.67,74.7,74.52,74.55,91056.0,64.2988,64.3246,64.1696,64.1954,91056.0
2016-10-28 13:25:00,74.55,74.62,74.55,74.61,9089.0,64.1954,64.2557,64.1954,64.2471,9089.0
2016-10-28 13:30:00,74.61,74.64,74.5,74.54,29896.0,64.2471,64.2729,64.1524,64.1868,29896.0
2016-10-28 13:35:00,74.54,74.6,74.5,74.56,25432.0,64.1868,64.2385,64.1524,64.204,25432.0
2016-10-28 13:40:00,74.52,74.55,74.46,74.49,11402.0,64.1696,64.1954,64.1179,64.1438,11402.0
2016-10-28 13:45:00,74.51,74.53,74.45,74.49,9713.0,64.161,64.1782,64.1093,64.1438,9713.0
2016-10-28 13:50:00,74.44,74.52,74.39,74.48,8783.0,64.1007,64.1696,64.0577,64.1352,8783.0
2016-10-28 13:55:00,74.47,74.5,74.35,74.36,14644.0,64.1265,64.1524,64.0232,64.0318,14644.0
2016-10-28 14:00:00,74.35,74.46,74.31,74.38,43567.0,64.0232,64.1179,63.9888,64.049,43567.0
2016-10-28 14:05:00,74.37,74.42,74.17,74.3,24300.0,64.0404,64.0835,63.8682,63.9802,24300.0
2016-10-28 14:10:00,74.32,74.32,74.14,74.17,13023.0,63.9974,63.9974,63.8424,63.8682,13023.0
2016-10-28 14:15:00,74.16,74.33,74.1,74.19,20659.0,63.8596,64.006,63.8079,63.8854,20659.0
2016-10-28 14:20:00,74.19,74.27,74.16,74.27,6667.0,63.8854,63.9543,63.8596,63.9543,6667.0
2016-10-28 14:25:00,74.25,74.25,74.15,74.21,9826.0,63.9371,63.9371,63.851,63.9027,9826.0
2016-10-28 14:30:00,74.21,74.29,74.16,74.26,15100.0,63.9027,63.9715,63.8596,63.9457,15100.0
2016-10-28 14:35:00,74.29,74.32,74.25,74.26,9924.0,63.9715,63.9974,63.9371,63.9457,9924.0
2016-10-28 14:40:00,74.26,74.29,74.19,74.27,16190.0,63.9457,63.9715,63.8854,63.9543,16190.0
2016-10-28 14:45:00,74.27,74.36,74.23,74.36,8189.0,63.9543,64.0318,63.9199,64.0318,8189.0
2016-10-28 14:50:00,74.37,74.38,74.31,74.38,7659.0,64.0404,64.049,63.9888,64.049,7659.0
2016-10-28 14:55:00,74.4,74.51,74.38,74.51,6530.0,64.0663,64.161,64.049,64.161,6530.0
2016-10-28 15:00:00,74.5,74.51,74.43,74.49,16000.0,64.1524,64.161,64.0921,64.1438,16000.0
2016-10-28 15:05:00,74.47,74.51,74.43,74.49,16214.0,64.1265,64.161,64.0921,64.1438,16214.0
2016-10-28 15:10:00,74.5,74.53,74.46,74.48,10148.0,64.1524,64.1782,64.1179,64.1352,10148.0
2016-10-28 15:15:00,74.5,74.5,74.4,74.49,18130.0,64.1524,64.1524,64.0663,64.1438,18130.0
2016-10-28 15:20:00,74.5,74.59,74.5,74.58,19596.0,64.1524,64.2299,64.1524,64.2213,19596.0
2016-10-28 15:25:00,74.61,74.72,74.61,74.67,14483.0,64.2471,64.3418,64.2471,64.2988,14483.0
2016-10-28 15:30:00,74.67,74.71,74.65,74.67,21437.0,64.2988,64.3332,64.2815,64.2988,21437.0
2016-10-28 15:35:00,74.68,74.74,74.6,74.63,20887.0,64.3074,64.359,64.2385,64.2643,20887.0
2016-10-28 15:40:00,74.61,74.68,74.5,74.57,32904.0,64.2471,64.3074,64.1524,64.2127,32904.0
2016-10-28 15:45:00,74.58,74.71,74.56,74.65,27405.0,64.2213,64.3332,64.204,64.2815,27405.0
2016-10-28 15:50:00,74.66,74.75,74.66,74.72,53153.0,64.2902,64.3677,64.2902,64.3418,53153.0
2016-10-28 15:55:00,74.71,74.73,74.58,74.66,83780.0,64.3332,64.3504,64.2213,64.2902,83780.0
2016-10-31 09:30:00,74.8,74.96,74.69,74.75,13948.0,64.4107,64.5485,64.316,64.3677,13948.0
2016-10-31 09:35:00,74.7,74.91,74.63,74.67,17795.0,64.3246,64.5054,64.2643,64.2988,17795.0
2016-10-31 09:40:00,74.69,74.75,74.61,74.75,10871.0,64.316,64.3677,64.2471,64.3677,10871.0
2016-10-31 09:45:00,74.76,74.78,74.59,74.66,25963.0,64.3763,64.3935,64.2299,64.2902,25963.0
2016-10-31 09:50:00,74.66,74.66,74.52,74.54,10400.0,64.2902,64.2902,64.1696,64.1868,10400.0
2016-10-31 09:55:00,74.54,74.69,74.54,74.67,27115.0,64.1868,64.316,64.1868,64.2988,27115.0
2016-10-31 10:00:00,74.67,74.71,74.62,74.64,42422.0,64.2988,64.3332,64.2557,64.2729,42422.0
2016-10-31 10:05:00,74.64,74.67,74.56,74.63,14326.0,64.2729,64.2988,64.204,64.2643,14326.0
2016-10-31 10:10:00,74.65,74.66,74.6,74.61,10903.0,64.2815,64.2902,64.2385,64.2471,10903.0
2016-10-31 10:15:00,74.61,74.69,74.59,74.59,18538.0,64.2471,64.316,64.2299,64.2299,18538.0
2016-10-31 10:20:00,74.58,74.69,74.58,74.62,4699.0,64.2213,64.316,64.2213,64.2557,4699.0
2016-10-31 10:25:00,74.62,74.67,74.57,74.67,11400.0,64.2557,64.2988,64.2127,64.2988,11400.0
2016-10-31 10:30:00,74.67,74.7,74.6,74.63,11050.0,64.2988,64.3246,64.2385,64.2643,11050.0
2016-10-31 10:35:00,74.65,74.71,74.63,74.7,21940.0,64.2815,64.3332,64.2643,64.3246,21940.0
2016-10-31 10:40:00,74.71,74.74,74.63,74.64,34490.0,64.3332,64.359,64.2643,64.2729,34490.0
2016-10-31 10:45:00,74.64,74.69,74.61,74.67,11200.0,64.2729,64.316,64.2471,64.2988,11200.0
2016-10-31 10:50:00,74.68,74.7,74.62,74.66,13685.0,64.3074,64.3246,64.2557,64.2902,13685.0
2016-10-31 10:55:00,74.67,74.7,74.61,74.68,18360.0,64.2988,64.3246,64.2471,64.3074,18360.0
2016-10-31 11:00:00,74.67,74.67,74.6,74.61,9857.0,64.2988,64.2988,64.2385,64.2471,9857.0
2016-10-31 11:05:00,74.62,74.68,74.58,74.68,14679.0,64.2557,64.3074,64.2213,64.3074,14679.0
2016-10-31 11:10:00,74.68,74.69,74.58,74.68,19200.0,64.3074,64.316,64.2213,64.3074,19200.0
2016-10-31 11:15:00,74.7,74.7,74.62,74.67,8749.0,64.3246,64.3246,64.2557,64.2988,8749.0
2016-10-31 11:20:00,74.68,74.69,74.61,74.67,10400.0,64.3074,64.316,64.2471,64.2988,10400.0
2016-10-31 11:25:00,74.67,74.75,74.66,74.72,21209.0,64.2988,64.3677,64.2902,64.3418,21209.0
2016-10-31 11:30:00,74.72,74.75,74.66,74.66,9791.0,64.3418,64.3677,64.2902,64.2902,9791.0
2016-10-31 11:35:00,74.67,74.74,74.67,74.73,6300.0,64.2988,64.359,64.2988,64.3504,6300.0
2016-10-31 11:40:00,74.73,74.75,74.66,74.7,12953.0,64.3504,64.3677,64.2902,64.3246,12953.0
2016-10-31 11:45:00,74.72,74.81,74.71,74.78,16590.0,64.3418,64.4193,64.3332,64.3935,16590.0
2016-10-31 11:50:00,74.79,74.85,74.77,74.82,27887.0,64.4021,64.4538,64.3849,64.4279,27887.0
2016-10-31 11:55:00,74.83,74.84,74.76,74.83,15400.0,64.4365,64.4452,64.3763,64.4365,15400.0
2016-10-31 12:00:00,74.84,74.95,74.82,74.95,13045.0,64.4452,64.5399,64.4279,64.5399,13045.0
2016-10-31 12:05:00,74.95,74.98,74.91,74.94,33585.0,64.5399,64.5657,64.5054,64.5313,33585.0
2016-10-31 12:10:00,74.95,74.95,74.89,74.92,6600.0,64.5399,64.5399,64.4882,64.514,6600.0
2016-10-31 12:15:00,74.92,74.98,74.9,74.96,9839.0,64.514,64.5657,64.4968,64.5485,9839.0
2016-10-31 12:20:00,74.95,74.97,74.87,74.92,4516.0,64.5399,64.5571,64.471,64.514,4516.0
2016-10-31 12:25:00,74.93,74.99,74.93,74.95,7584.0,64.5227,64.5743,64.5227,64.5399,7584.0
2016-10-31 12:30:00,74.96,75.05,74.96,75.02,13575.0,64.5485,64.626,64.5485,64.6002,13575.0
2016-10-31 12:35:00,75.02,75.1,75.02,75.06,4500.0,64.6002,64.669,64.6002,64.6346,4500.0
2016-10-31 12:40:00,75.08,75.1,75.01,75.06,9700.0,64.6518,64.669,64.5915,64.6346,9700.0
2016-10-31 12:45:00,75.06,75.1,75.04,75.04,6888.0,64.6346,64.669,64.6174,64.6174,6888.0
2016-10-31 12:50:00,75.03,75.04,75.0,75.01,5300.0,64.6088,64.6174,64.5829,64.5915,5300.0
2016-10-31 12:55:00,75.05,75.1,75.04,75.08,8900.0,64.626,64.669,64.6174,64.6518,8900.0
2016-10-31 13:00:00,75.08,75.2,75.08,75.13,85884.0,64.6518,64.7552,64.6518,64.6949,85884.0
2016-10-31 13:05:00,75.12,75.2,75.11,75.19,15677.0,64.6863,64.7552,64.6777,64.7465,15677.0
2016-10-31 13:10:00,75.18,75.18,75.11,75.13,7720.0,64.7379,64.7379,64.6777,64.6949,7720.0
2016-10-31 13:15:00,75.11,75.2,75.09,75.13,25124.0,64.6777,64.7552,64.6604,64.6949,25124.0
2016-10-31 13:20:00,75.16,75.18,75.13,75.15,8010.0,64.7207,64.7379,64.6949,64.7121,8010.0
2016-10-31 13:25:00,75.15,75.2,75.15,75.17,27932.0,64.7121,64.7552,64.7121,64.7293,27932.0
2016-10-31 13:30:00,75.17,75.2,75.16,75.19,8200.0,64.7293,64.7552,64.7207,64.7465,8200.0
2016-10-31 13:35:00,75.18,75.21,75.15,75.17,10628.0,64.7379,64.7638,64.7121,64.7293,10628.0
2016-10-31 13:40:00,75.17,75.19,75.11,75.17,7875.0,64.7293,64.7465,64.6777,64.7293,7875.0
2016-10-31 13:45:00,75.17,75.22,75.14,75.17,11629.0,64.7293,64.7724,64.7035,64.7293,11629.0
2016-10-31 13:50:00,75.2,75.2,75.16,75.16,6247.0,64.7552,64.7552,64.7207,64.7207,6247.0
2016-10-31 13:55:00,75.16,75.18,75.11,75.13,8272.0,64.7207,64.7379,64.6777,64.6949,8272.0
2016-10-31 14:00:00,75.14,75.19,75.13,75.13,10814.0,64.7035,64.7465,64.6949,64.6949,10814.0
2016-10-31 14:05:00,75.13,75.17,75.11,75.12,11015.0,64.6949,64.7293,64.6777,64.6863,11015.0
2016-10-31 14:10:00,75.12,75.15,75.09,75.14,22265.0,64.6863,64.7121,64.6604,64.7035,22265.0
2016-10-31 14:15:00,75.15,75.16,75.1,75.15,10862.0,64.7121,64.7207,64.669,64.7121,10862.0
2016-10-31 14:20:00,75.15,75.18,75.09,75.09,38803.0,64.7121,64.7379,64.6604,64.6604,38803.0
2016-10-31 14:25:00,75.11,75.2,75.11,75.18,16849.0,64.6777,64.7552,64.6777,64.7379,16849.0
2016-10-31 14:30:00,75.17,75.21,75.15,75.18,16894.0,64.7293,64.7638,64.7121,64.7379,16894.0
2016-10-31 14:35:00,75.18,75.2,75.12,75.16,25320.0,64.7379,64.7552,64.6863,64.7207,25320.0
2016-10-31 14:40:00,75.19,75.2,75.14,75.16,10975.0,64.7465,64.7552,64.7035,64.7207,10975.0
2016-10-31 14:45:00,75.16,75.17,75.11,75.14,10100.0,64.7207,64.7293,64.6777,64.7035,10100.0
2016-10-31 14:50:00,75.14,75.19,75.12,75.15,12275.0,64.7035,64.7465,64.6863,64.7121,12275.0
2016-10-31 14:55:00,75.16,75.2,75.16,75.18,59625.0,64.7207,64.7552,64.7207,64.7379,59625.0
2016-10-31 15:00:00,75.19,75.21,75.14,75.17,70561.0,64.7465,64.7638,64.7035,64.7293,70561.0
2016-10-31 15:05:00,75.16,75.17,75.12,75.13,8071.0,64.7207,64.7293,64.6863,64.6949,8071.0
2016-10-31 15:10:00,75.14,75.14,75.09,75.14,10782.0,64.7035,64.7035,64.6604,64.7035,10782.0
2016-10-31 15:15:00,75.14,75.17,75.09,75.14,42090.0,64.7035,64.7293,64.6604,64.7035,42090.0
2016-10-31 15:20:00,75.13,75.13,75.09,75.11,17005.0,64.6949,64.6949,64.6604,64.6777,17005.0
2016-10-31 15:25:00,75.11,75.2,75.11,75.17,17006.0,64.6777,64.7552,64.6777,64.7293,17006.0
2016-10-31 15:30:00,75.17,75.23,75.17,75.21,49489.0,64.7293,64.781,64.7293,64.7638,49489.0
2016-10-31 15:35:00,75.21,75.23,75.19,75.23,27896.0,64.7638,64.781,64.7465,64.781,27896.0
2016-10-31 15:40:00,75.23,75.37,75.21,75.25,51071.0,64.781,64.9015,64.7638,64.7982,51071.0
2016-10-31 15:45:00,75.24,75.24,75.17,75.19,19804.0,64.7896,64.7896,64.7293,64.7465,19804.0
2016-10-31 15:50:00,75.19,75.24,75.15,75.17,48023.0,64.7465,64.7896,64.7121,64.7293,48023.0
2016-10-31 15:55:00,75.16,75.23,75.08,75.1,94478.0,64.7207,64.781,64.6518,64.669,94478.0
2016-11-01 09:30:00,75.04,75.19,74.94,74.95,14883.0,64.6174,64.7465,64.5313,64.5399,14883.0
2016-11-01 09:35:00,74.99,75.07,74.95,75.04,20529.0,64.5743,64.6432,64.5399,64.6174,20529.0
2016-11-01 09:40:00,75.08,75.08,74.88,74.92,6023.0,64.6518,64.6518,64.4796,64.514,6023.0
2016-11-01 09:45:00,74.93,74.93,74.74,74.78,7543.0,64.5227,64.5227,64.359,64.3935,7543.0
2016-11-01 09:50:00,74.78,74.85,74.7,74.81,12504.0,64.3935,64.4538,64.3246,64.4193,12504.0
2016-11-01 09:55:00,74.79,74.86,74.76,74.79,9400.0,64.4021,64.4624,64.3763,64.4021,9400.0
2016-11-01 10:00:00,74.77,74.92,74.77,74.91,12360.0,64.3849,64.514,64.3849,64.5054,12360.0
2016-11-01 10:05:00,74.91,75.03,74.87,74.94,7700.0,64.5054,64.6088,64.471,64.5313,7700.0
2016-11-01 10:10:00,74.94,75.01,74.88,74.99,10800.0,64.5313,64.5915,64.4796,64.5743,10800.0
2016-11-01 10:15:00,74.98,75.01,74.93,75.01,7430.0,64.5657,64.5915,64.5227,64.5915,7430.0
2016-11-01 10:20:00,75.0,75.0,74.93,74.97,9486.0,64.5829,64.5829,64.5227,64.5571,9486.0
2016-11-01 10:25:00,74.97,75.0,74.91,74.91,6500.0,64.5571,64.5829,64.5054,64.5054,6500.0
2016-11-01 10:30:00,74.91,74.99,74.87,74.95,6600.0,64.5054,64.5743,64.471,64.5399,6600.0
2016-11-01 10:35:00,74.9,74.96,74.82,74.82,9075.0,64.4968,64.5485,64.4279,64.4279,9075.0
2016-11-01 10:40:00,74.82,74.9,74.81,74.81,6761.0,64.4279,64.4968,64.4193,64.4193,6761.0
2016-11-01 10:45:00,74.81,74.84,74.76,74.82,7398.0,64.4193,64.4452,64.3763,64.4279,7398.0
2016-11-01 10:50:00,74.8,74.86,74.8,74.81,6900.0,64.4107,64.4624,64.4107,64.4193,6900.0
2016-11-01 10:55:00,74.81,74.83,74.69,74.75,21245.0,64.4193,64.4365,64.316,64.3677,21245.0
2016-11-01 11:00:00,74.73,74.75,74.69,74.7,4602.0,64.3504,64.3677,64.316,64.3246,4602.0
2016-11-01 11:05:00,74.7,74.74,74.65,74.67,9771.0,64.3246,64.359,64.2815,64.2988,9771.0
2016-11-01 11:10:00,74.68,74.75,74.67,74.7,12100.0,64.3074,64.3677,64.2988,64.3246,12100.0
2016-11-01 11:15:00,74.7,74.76,74.65,74.69,7841.0,64.3246,64.3763,64.2815,64.316,7841.0
2016-11-01 11:20:00,74.71,74.71,74.6,74.63,13700.0,64.3332,64.3332,64.2385,64.2643,13700.0
2016-11-01 11:25:00,74.63,74.63,74.47,74.47,25397.0,64.2643,64.2643,64.1265,64.1265,25397.0
2016-11-01 11:30:00,74.47,74.54,74.42,74.44,19100.0,64.1265,64.1868,64.0835,64.1007,19100.0
2016-11-01 11:35:00,74.44,74.49,74.42,74.45,12950.0,64.1007,64.1438,64.0835,64.1093,12950.0
2016-11-01 11:40:00,74.44,74.45,74.41,74.44,12000.0,64.1007,64.1093,64.0749,64.1007,12000.0
2016-11-01 11:45:00,74.45,74.46,74.34,74.35,16677.0,64.1093,64.1179,64.0146,64.0232,16677.0
2016-11-01 11:50:00,74.35,74.41,74.34,74.36,5975.0,64.0232,64.0749,64.0146,64.0318,5975.0
2016-11-01 11:55:00,74.37,74.38,74.26,74.29,18515.0,64.0404,64.049,63.9457,63.9715,18515.0
2016-11-01 12:00:00,74.28,74.31,74.2,74.27,13525.0,63.9629,63.9888,63.894,63.9543,13525.0
2016-11-01 12:05:00,74.28,74.28,74.16,74.22,9336.0,63.9629,63.9629,63.8596,63.9113,9336.0
2016-11-01 12:10:00,74.21,74.22,74.1,74.1,4300.0,63.9027,63.9113,63.8079,63.8079,4300.0
2016-11-01 12:15:00,74.1,74.1,74.04,74.07,7600.0,63.8079,63.8079,63.7563,63.7821,7600.0
2016-11-01 12:20:00,74.08,74.1,74.03,74.07,10000.0,63.7907,63.8079,63.7477,63.7821,10000.0
2016-11-01 12:25:00,74.08,74.09,74.05,74.06,8000.0,63.7907,63.7993,63.7649,63.7735,8000.0
2016-11-01 12:30:00,74.06,74.12,74.05,74.08,12210.0,63.7735,63.8252,63.7649,63.7907,12210.0
2016-11-01 12:35:00,74.09,74.12,74.05,74.05,10100.0,63.7993,63.8252,63.7649,63.7649,10100.0
2016-11-01 12:40:00,74.06,74.11,74.02,74.06,36923.0,63.7735,63.8165,63.739,63.7735,36923.0
2016-11-01 12:45:00,74.05,74.06,73.92,73.95,16406.0,63.7649,63.7735,63.6529,63.6788,16406.0
2016-11-01 12:50:00,73.92,73.92,73.79,73.8,13686.0,63.6529,63.6529,63.541,63.5496,13686.0
2016-11-01 12:55:00,73.83,74.01,73.81,74.0,14633.0,63.5754,63.7304,63.5582,63.7218,14633.0
2016-11-01 13:00:00,73.98,74.05,73.94,73.97,4978.0,63.7046,63.7649,63.6702,63.696,4978.0
2016-11-01 13:05:00,73.97,74.01,73.92,73.98,39195.0,63.696,63.7304,63.6529,63.7046,39195.0
2016-11-01 13:10:00,73.96,74.01,73.93,73.93,14232.0,63.6874,63.7304,63.6615,63.6615,14232.0
2016-11-01 13:15:00,73.94,73.94,73.76,73.84,6300.0,63.6702,63.6702,63.5152,63.584,6300.0
2016-11-01 13:20:00,73.86,73.86,73.75,73.83,7800.0,63.6013,63.6013,63.5065,63.5754,7800.0
2016-11-01 13:25:00,73.81,73.91,73.81,73.89,31299.0,63.5582,63.6443,63.5582,63.6271,31299.0
2016-11-01 13:30:00,73.86,73.9,73.79,73.85,10241.0,63.6013,63.6357,63.541,63.5927,10241.0
2016-11-01 13:35:00,73.82,73.89,73.75,73.85,39359.0,63.5668,63.6271,63.5065,63.5927,39359.0
2016-11-01 13:40:00,73.83,73.86,73.75,73.77,22634.0,63.5754,63.6013,63.5065,63.5238,22634.0
2016-11-01 13:45:00,73.76,73.76,73.6,73.69,15567.0,63.5152,63.5152,63.3774,63.4549,15567.0
2016-11-01 13:50:00,73.67,73.75,73.65,73.7,7676.0,63.4377,63.5065,63.4204,63.4635,7676.0
2016-11-01 13:55:00,73.67,73.73,73.67,73.69,5734.0,63.4377,63.4893,63.4377,63.4549,5734.0
2016-11-01 14:00:00,73.69,73.75,73.64,73.71,11902.0,63.4549,63.5065,63.4118,63.4721,11902.0
2016-11-01 14:05:00,73.72,73.74,73.63,73.71,10376.0,63.4807,63.4979,63.4032,63.4721,10376.0
2016-11-01 14:10:00,73.69,73.76,73.64,73.64,4700.0,63.4549,63.5152,63.4118,63.4118,4700.0
2016-11-01 14:15:00,73.63,73.66,73.53,73.66,21833.0,63.4032,63.429,63.3171,63.429,21833.0
2016-11-01 14:20:00,73.64,73.71,73.64,73.66,9000.0,63.4118,63.4721,63.4118,63.429,9000.0
2016-11-01 14:25:00,73.68,73.76,73.62,73.76,14504.0,63.4463,63.5152,63.3946,63.5152,14504.0
2016-11-01 14:30:00,73.74,73.77,73.59,73.59,29553.0,63.4979,63.5238,63.3688,63.3688,29553.0
2016-11-01 14:35:00,73.59,73.63,73.53,73.56,20891.0,63.3688,63.4032,63.3171,63.3429,20891.0
2016-11-01 14:40:00,73.55,73.63,73.49,73.62,15492.0,63.3343,63.4032,63.2827,63.3946,15492.0
2016-11-01 14:45:00,73.63,73.63,73.5,73.55,8126.0,63.4032,63.4032,63.2913,63.3343,8126.0
2016-11-01 14:50:00,73.57,73.57,73.49,73.56,8300.0,63.3515,63.3515,63.2827,63.3429,8300.0
2016-11-01 14:55:00,73.54,73.55,73.37,73.37,21583.0,63.3257,63.3343,63.1793,63.1793,21583.0
2016-11-01 15:00:00,73.34,73.51,73.3,73.51,13213.0,63.1535,63.2999,63.119,63.2999,13213.0
2016-11-01 15:05:00,73.5,73.61,73.46,73.57,10602.0,63.2913,63.386,63.2568,63.3515,10602.0
2016-11-01 15:10:00,73.56,73.63,73.49,73.58,12964.0,63.3429,63.4032,63.2827,63.3602,12964.0
2016-11-01 15:15:00,73.57,73.77,73.57,73.71,14227.0,63.3515,63.5238,63.3515,63.4721,14227.0
2016-11-01 15:20:00,73.7,73.73,73.66,73.72,18268.0,63.4635,63.4893,63.429,63.4807,18268.0
2016-11-01 15:25:00,73.71,73.85,73.71,73.83,8423.0,63.4721,63.5927,63.4721,63.5754,8423.0
2016-11-01 15:30:00,73.83,74.0,73.81,73.98,26436.0,63.5754,63.7218,63.5582,63.7046,26436.0
2016-11-01 15:35:00,73.98,74.03,73.91,74.02,36124.0,63.7046,63.7477,63.6443,63.739,36124.0
2016-11-01 15:40:00,74.01,74.02,73.94,73.98,40459.0,63.7304,63.739,63.6702,63.7046,40459.0
2016-11-01 15:45:00,73.97,74.04,73.95,73.99,39606.0,63.696,63.7563,63.6788,63.7132,39606.0
2016-11-01 15:50:00,73.99,74.01,73.92,73.98,58041.0,63.7132,63.7304,63.6529,63.7046,58041.0
2016-11-01 15:55:00,73.98,73.99,73.88,73.91,68739.0,63.7046,63.7132,63.6185,63.6443,68739.0
2016-11-02 09:30:00,73.78,73.98,73.51,73.98,22975.0,63.5324,63.7046,63.2999,63.7046,22975.0
2016-11-02 09:35:00,74.02,74.02,73.84,73.87,39789.0,63.739,63.739,63.584,63.6099,39789.0
2016-11-02 09:40:00,73.89,73.94,73.82,73.82,16176.0,63.6271,63.6702,63.5668,63.5668,16176.0
2016-11-02 09:45:00,73.81,74.38,73.81,74.34,81998.0,63.5582,64.049,63.5582,64.0146,81998.0
2016-11-02 09:50:00,74.41,74.52,74.26,74.28,11270.0,64.0749,64.1696,63.9457,63.9629,11270.0
2016-11-02 09:55:00,74.31,74.44,74.24,74.44,25755.0,63.9888,64.1007,63.9285,64.1007,25755.0
2016-11-02 10:00:00,74.42,74.49,74.33,74.48,16275.0,64.0835,64.1438,64.006,64.1352,16275.0
2016-11-02 10:05:00,74.47,74.49,74.4,74.47,8000.0,64.1265,64.1438,64.0663,64.1265,8000.0
2016-11-02 10:10:00,74.48,74.49,74.29,74.37,29780.0,64.1352,64.1438,63.9715,64.0404,29780.0
2016-11-02 10:15:00,74.38,74.4,74.3,74.4,14087.0,64.049,64.0663,63.9802,64.0663,14087.0
2016-11-02 10:20:00,74.41,74.41,74.18,74.18,11248.0,64.0749,64.0749,63.8768,63.8768,11248.0
2016-11-02 10:25:00,74.16,74.43,74.16,74.43,19178.0,63.8596,64.0921,63.8596,64.0921,19178.0
2016-11-02 10:30:00,74.41,74.46,74.3,74.42,29735.0,64.0749,64.1179,63.9802,64.0835,29735.0
2016-11-02 10:35:00,74.4,74.45,74.32,74.41,22860.0,64.0663,64.1093,63.9974,64.0749,22860.0
2016-11-02 10:40:00,74.43,74.44,74.38,74.44,6800.0,64.0921,64.1007,64.049,64.1007,6800.0
2016-11-02 10:45:00,74.44,74.45,74.35,74.37,11904.0,64.1007,64.1093,64.0232,64.0404,11904.0
2016-11-02 10:50:00,74.34,74.38,74.29,74.38,14503.0,64.0146,64.049,63.9715,64.049,14503.0
2016-11-02 10:55:00,74.37,74.71,74.36,74.59,118949.0,64.0404,64.3332,64.0318,64.2299,118949.0
2016-11-02 11:00:00,74.58,74.65,74.51,74.53,14600.0,64.2213,64.2815,64.161,64.1782,14600.0
2016-11-02 11:05:00,74.53,74.65,74.53,74.65,14086.0,64.1782,64.2815,64.1782,64.2815,14086.0
2016-11-02 11:10:00,74.65,74.65,74.64,74.65,45272.0,64.2815,64.2815,64.2729,64.2815,45272.0
2016-11-02 11:15:00,74.65,74.96,74.64,74.94,49059.0,64.2815,64.5485,64.2729,64.5313,49059.0
2016-11-02 11:20:00,74.95,74.95,74.71,74.71,34713.0,64.5399,64.5399,64.3332,64.3332,34713.0
2016-11-02 11:25:00,74.72,74.75,74.71,74.73,9241.0,64.3418,64.3677,64.3332,64.3504,9241.0
2016-11-02 11:30:00,74.73,74.74,74.62,74.73,18608.0,64.3504,64.359,64.2557,64.3504,18608.0
2016-11-02 11:35:00,74.73,74.74,74.62,74.66,16334.0,64.3504,64.359,64.2557,64.2902,16334.0
2016-11-02 11:40:00,74.66,74.71,74.66,74.69,7000.0,64.2902,64.3332,64.2902,64.316,7000.0
2016-11-02 11:45:00,74.7,74.78,74.66,74.77,20105.0,64.3246,64.3935,64.2902,64.3849,20105.0
2016-11-02 11:50:00,74.76,74.77,74.59,74.64,11247.0,64.3763,64.3849,64.2299,64.2729,11247.0
2016-11-02 11:55:00,74.65,74.74,74.64,74.71,20257.0,64.2815,64.359,64.2729,64.3332,20257.0
2016-11-02 12:00:00,74.73,74.76,74.62,74.64,18917.0,64.3504,64.3763,64.2557,64.2729,18917.0
2016-11-02 12:05:00,74.64,74.71,74.62,74.7,16746.0,64.2729,64.3332,64.2557,64.3246,16746.0
2016-11-02 12:10:00,74.64,74.71,74.64,74.68,11213.0,64.2729,64.3332,64.2729,64.3074,11213.0
2016-11-02 12:15:00,74.68,74.7,74.62,74.63,10800.0,64.3074,64.3246,64.2557,64.2643,10800.0
2016-11-02 12:20:00,74.63,74.66,74.58,74.63,9600.0,64.2643,64.2902,64.2213,64.2643,9600.0
2016-11-02 12:25:00,74.62,74.62,74.56,74.59,6813.0,64.2557,64.2557,64.204,64.2299,6813.0
2016-11-02 12:30:00,74.59,74.67,74.59,74.66,12091.0,64.2299,64.2988,64.2299,64.2902,12091.0
2016-11-02 12:35:00,74.66,74.68,74.6,74.61,6764.0,64.2902,64.3074,64.2385,64.2471,6764.0
2016-11-02 12:40:00,74.61,74.68,74.6,74.68,6534.0,64.2471,64.3074,64.2385,64.3074,6534.0
2016-11-02 12:45:00,74.69,74.7,74.59,74.6,18445.0,64.316,64.3246,64.2299,64.2385,18445.0
2016-11-02 12:50:00,74.62,74.62,74.54,74.54,4000.0,64.2557,64.2557,64.1868,64.1868,4000.0
2016-11-02 12:55:00,74.58,74.64,74.57,74.62,8266.0,64.2213,64.2729,64.2127,64.2557,8266.0
2016-11-02 13:00:00,74.63,74.64,74.54,74.57,9242.0,64.2643,64.2729,64.1868,64.2127,9242.0
2016-11-02 13:05:00,74.56,74.57,74.49,74.5,17383.0,64.204,64.2127,64.1438,64.1524,17383.0
2016-11-02 13:10:00,74.5,74.52,74.4,74.45,7601.0,64.1524,64.1696,64.0663,64.1093,7601.0
2016-11-02 13:15:00,74.46,74.46,74.35,74.41,8600.0,64.1179,64.1179,64.0232,64.0749,8600.0
2016-11-02 13:20:00,74.39,74.4,74.32,74.34,10400.0,64.0577,64.0663,63.9974,64.0146,10400.0
2016-11-02 13:25:00,74.31,74.45,74.29,74.45,7500.0,63.9888,64.1093,63.9715,64.1093,7500.0
2016-11-02 13:30:00,74.49,74.49,74.36,74.45,14761.0,64.1438,64.1438,64.0318,64.1093,14761.0
2016-11-02 13:35:00,74.45,74.5,74.43,74.43,8351.0,64.1093,64.1524,64.0921,64.0921,8351.0
2016-11-02 13:40:00,74.44,74.54,74.42,74.52,7040.0,64.1007,64.1868,64.0835,64.1696,7040.0
2016-11-02 13:45:00,74.53,74.53,74.34,74.37,10298.0,64.1782,64.1782,64.0146,64.0404,10298.0
2016-11-02 13:50:00,74.37,74.45,74.37,74.42,11345.0,64.0404,64.1093,64.0404,64.0835,11345.0
2016-11-02 13:55:00,74.41,74.49,74.36,74.4,10235.0,64.0749,64.1438,64.0318,64.0663,10235.0
2016-11-02 14:00:00,74.39,74.51,74.28,74.32,9027.0,64.0577,64.161,63.9629,63.9974,9027.0
2016-11-02 14:05:00,74.31,74.35,74.09,74.19,23324.0,63.9888,64.0232,63.7993,63.8854,23324.0
2016-11-02 14:10:00,74.19,74.33,74.16,74.28,15485.0,63.8854,64.006,63.8596,63.9629,15485.0
2016-11-02 14:15:00,74.26,74.49,74.24,74.46,42870.0,63.9457,64.1438,63.9285,64.1179,42870.0
2016-11-02 14:20:00,74.49,74.63,74.41,74.52,20195.0,64.1438,64.2643,64.0749,64.1696,20195.0
2016-11-02 14:25:00,74.58,74.65,74.57,74.57,8429.0,64.2213,64.2815,64.2127,64.2127,8429.0
2016-11-02 14:30:00,74.53,74.56,74.47,74.52,11291.0,64.1782,64.204,64.1265,64.1696,11291.0
2016-11-02 14:35:00,74.56,74.66,74.55,74.62,10387.0,64.204,64.2902,64.1954,64.2557,10387.0
2016-11-02 14:40:00,74.63,74.67,74.59,74.64,10792.0,64.2643,64.2988,64.2299,64.2729,10792.0
2016-11-02 14:45:00,74.63,74.65,74.54,74.61,13286.0,64.2643,64.2815,64.1868,64.2471,13286.0
2016-11-02 14:50:00,74.58,74.7,74.54,74.67,44908.0,64.2213,64.3246,64.1868,64.2988,44908.0
2016-11-02 14:55:00,74.68,74.71,74.53,74.53,24409.0,64.3074,64.3332,64.1782,64.1782,24409.0
2016-11-02 15:00:00,74.54,74.69,74.5,74.66,18510.0,64.1868,64.316,64.1524,64.2902,18510.0
2016-11-02 15:05:00,74.67,74.68,74.61,74.68,13836.0,64.2988,64.3074,64.2471,64.3074,13836.0
2016-11-02 15:10:00,74.69,74.7,74.62,74.65,17417.0,64.316,64.3246,64.2557,64.2815,17417.0
2016-11-02 15:15:00,74.63,75.01,74.61,74.75,32794.0,64.2643,64.5915,64.2471,64.3677,32794.0
2016-11-02 15:20:00,74.75,74.83,74.74,74.81,10419.0,64.3677,64.4365,64.359,64.4193,10419.0
2016-11-02 15:25:00,74.82,74.87,74.82,74.87,20401.0,64.4279,64.471,64.4279,64.471,20401.0
2016-11-02 15:30:00,74.87,74.87,74.81,74.86,36880.0,64.471,64.471,64.4193,64.4624,36880.0
2016-11-02 15:35:00,74.84,74.84,74.69,74.7,23963.0,64.4452,64.4452,64.316,64.3246,23963.0
2016-11-02 15:40:00,74.7,74.78,74.68,74.78,36045.0,64.3246,64.3935,64.3074,64.3935,36045.0
2016-11-02 15:45:00,74.77,74.78,74.69,74.7,38962.0,64.3849,64.3935,64.316,64.3246,38962.0
2016-11-02 15:50:00,74.7,74.77,74.7,74.7,60117.0,64.3246,64.3849,64.3246,64.3246,60117.0
2016-11-02 15:55:00,74.7,74.75,74.65,74.73,120525.0,64.3246,64.3677,64.2815,64.3504,120525.0
2016-11-03 09:30:00,74.86,75.12,74.83,75.06,16429.0,64.4624,64.6863,64.4365,64.6346,16429.0
2016-11-03 09:35:00,75.06,75.09,74.77,74.93,15213.0,64.6346,64.6604,64.3849,64.5227,15213.0
2016-11-03 09:40:00,74.91,74.91,74.6,74.68,18186.0,64.5054,64.5054,64.2385,64.3074,18186.0
2016-11-03 09:45:00,74.61,74.74,74.57,74.66,18438.0,64.2471,64.359,64.2127,64.2902,18438.0
2016-11-03 09:50:00,74.69,74.77,74.59,74.63,74083.0,64.316,64.3849,64.2299,64.2643,74083.0
2016-11-03 09:55:00,74.64,74.75,74.57,74.6,9474.0,64.2729,64.3677,64.2127,64.2385,9474.0
2016-11-03 10:00:00,74.6,74.7,74.54,74.68,16686.0,64.2385,64.3246,64.1868,64.3074,16686.0
2016-11-03 10:05:00,74.68,74.72,74.62,74.67,11652.0,64.3074,64.3418,64.2557,64.2988,11652.0
2016-11-03 10:10:00,74.68,74.74,74.64,74.69,9805.0,64.3074,64.359,64.2729,64.316,9805.0
2016-11-03 10:15:00,74.71,74.79,74.6,74.76,10729.0,64.3332,64.4021,64.2385,64.3763,10729.0
2016-11-03 10:20:00,74.77,74.83,74.72,74.76,11293.0,64.3849,64.4365,64.3418,64.3763,11293.0
2016-11-03 10:25:00,74.72,74.78,74.71,74.71,7513.0,64.3418,64.3935,64.3332,64.3332,7513.0
2016-11-03 10:30:00,74.72,74.73,74.65,74.67,7767.0,64.3418,64.3504,64.2815,64.2988,7767.0
2016-11-03 10:35:00,74.65,74.69,74.65,74.66,8800.0,64.2815,64.316,64.2815,64.2902,8800.0
2016-11-03 10:40:00,74.65,74.71,74.64,74.71,11177.0,64.2815,64.3332,64.2729,64.3332,11177.0
2016-11-03 10:45:00,74.71,74.71,74.64,74.67,9708.0,64.3332,64.3332,64.2729,64.2988,9708.0
2016-11-03 10:50:00,74.67,74.72,74.62,74.71,98931.0,64.2988,64.3418,64.2557,64.3332,98931.0
2016-11-03 10:55:00,74.71,74.71,74.6,74.67,7500.0,64.3332,64.3332,64.2385,64.2988,7500.0
2016-11-03 11:00:00,74.66,74.67,74.59,74.6,5217.0,64.2902,64.2988,64.2299,64.2385,5217.0
2016-11-03 11:05:00,74.62,74.7,74.61,74.7,7050.0,64.2557,64.3246,64.2471,64.3246,7050.0
2016-11-03 11:10:00,74.71,74.72,74.65,74.68,5100.0,64.3332,64.3418,64.2815,64.3074,5100.0
2016-11-03 11:15:00,74.7,74.73,74.66,74.69,9970.0,64.3246,64.3504,64.2902,64.316,9970.0
2016-11-03 11:20:00,74.71,74.72,74.66,74.66,7885.0,64.3332,64.3418,64.2902,64.2902,7885.0
2016-11-03 11:25:00,74.66,74.69,74.65,74.67,4525.0,64.2902,64.316,64.2815,64.2988,4525.0
2016-11-03 11:30:00,74.68,74.76,74.68,74.72,7000.0,64.3074,64.3763,64.3074,64.3418,7000.0
2016-11-03 11:35:00,74.73,74.75,74.72,74.72,4900.0,64.3504,64.3677,64.3418,64.3418,4900.0
2016-11-03 11:40:00,74.72,74.72,74.67,74.7,5700.0,64.3418,64.3418,64.2988,64.3246,5700.0
2016-11-03 11:45:00,74.7,74.71,74.69,74.69,2400.0,64.3246,64.3332,64.316,64.316,2400.0
2016-11-03 11:50:00,74.71,74.74,74.66,74.7,13288.0,64.3332,64.359,64.2902,64.3246,13288.0
2016-11-03 11:55:00,74.7,74.7,74.64,74.66,4709.0,64.3246,64.3246,64.2729,64.2902,4709.0
2016-11-03 12:00:00,74.65,74.69,74.64,74.68,5100.0,64.2815,64.316,64.2729,64.3074,5100.0
2016-11-03 12:05:00,74.69,74.71,74.64,74.65,5300.0,64.316,64.3332,64.2729,64.2815,5300.0
2016-11-03 12:10:00,74.65,74.7,74.63,74.65,3990.0,64.2815,64.3246,64.2643,64.2815,3990.0
2016-11-03 12:15:00,74.65,74.68,74.63,74.65,3200.0,64.2815,64.3074,64.2643,64.2815,3200.0
2016-11-03 12:20:00,74.65,74.69,74.64,74.67,6600.0,64.2815,64.316,64.2729,64.2988,6600.0
2016-11-03 12:25:00,74.68,74.7,74.66,74.7,4445.0,64.3074,64.3246,64.2902,64.3246,4445.0
2016-11-03 12:30:00,74.69,74.73,74.68,74.73,6689.0,64.316,64.3504,64.3074,64.3504,6689.0
2016-11-03 12:35:00,74.74,74.74,74.7,74.7,4481.0,64.359,64.359,64.3246,64.3246,4481.0
2016-11-03 12:40:00,74.7,74.7,74.62,74.62,3000.0,64.3246,64.3246,64.2557,64.2557,3000.0
2016-11-03 12:45:00,74.64,74.68,74.63,74.63,4373.0,64.2729,64.3074,64.2643,64.2643,4373.0
2016-11-03 12:50:00,74.63,74.69,74.62,74.65,6568.0,64.2643,64.316,64.2557,64.2815,6568.0
2016-11-03 12:55:00,74.64,74.67,74.62,74.67,2820.0,64.2729,64.2988,64.2557,64.2988,2820.0
2016-11-03 13:00:00,74.64,74.67,74.63,74.65,4852.0,64.2729,64.2988,64.2643,64.2815,4852.0
2016-11-03 13:05:00,74.64,74.67,74.63,74.64,49350.0,64.2729,64.2988,64.2643,64.2729,49350.0
2016-11-03 13:10:00,74.65,74.68,74.61,74.62,7600.0,64.2815,64.3074,64.2471,64.2557,7600.0
2016-11-03 13:15:00,74.61,74.64,74.58,74.58,12500.0,64.2471,64.2729,64.2213,64.2213,12500.0
2016-11-03 13:20:00,74.6,74.6,74.54,74.54,3700.0,64.2385,64.2385,64.1868,64.1868,3700.0
2016-11-03 13:25:00,74.55,74.64,74.55,74.56,6797.0,64.1954,64.2729,64.1954,64.204,6797.0
2016-11-03 13:30:00,74.56,74.62,74.56,74.6,1900.0,64.204,64.2557,64.204,64.2385,1900.0
2016-11-03 13:35:00,74.6,74.66,74.59,74.64,9626.0,64.2385,64.2902,64.2299,64.2729,9626.0
2016-11-03 13:40:00,74.63,74.69,74.6,74.62,17905.0,64.2643,64.316,64.2385,64.2557,17905.0
2016-11-03 13:45:00,74.63,74.68,74.62,74.67,5900.0,64.2643,64.3074,64.2557,64.2988,5900.0
2016-11-03 13:50:00,74.66,74.68,74.63,74.67,9395.0,64.2902,64.3074,64.2643,64.2988,9395.0
2016-11-03 13:55:00,74.67,74.68,74.62,74.65,10730.0,64.2988,64.3074,64.2557,64.2815,10730.0
2016-11-03 14:00:00,74.66,74.71,74.62,74.7,14619.0,64.2902,64.3332,64.2557,64.3246,14619.0
2016-11-03 14:05:00,74.7,74.73,74.68,74.72,14897.0,64.3246,64.3504,64.3074,64.3418,14897.0
2016-11-03 14:10:00,74.73,74.81,74.72,74.77,13182.0,64.3504,64.4193,64.3418,64.3849,13182.0
2016-11-03 14:15:00,74.76,74.77,74.67,74.67,14450.0,64.3763,64.3849,64.2988,64.2988,14450.0
2016-11-03 14:20:00,74.67,74.73,74.65,74.65,13429.0,64.2988,64.3504,64.2815,64.2815,13429.0
2016-11-03 14:25:00,74.65,74.67,74.6,74.64,6900.0,64.2815,64.2988,64.2385,64.2729,6900.0
2016-11-03 14:30:00,74.64,74.69,74.61,74.66,9626.0,64.2729,64.316,64.2471,64.2902,9626.0
2016-11-03 14:35:00,74.66,74.68,74.58,74.6,7943.0,64.2902,64.3074,64.2213,64.2385,7943.0
2016-11-03 14:40:00,74.6,74.65,74.56,74.63,11388.0,64.2385,64.2815,64.204,64.2643,11388.0
2016-11-03 14:45:00,74.61,74.7,74.56,74.68,12377.0,64.2471,64.3246,64.204,64.3074,12377.0
2016-11-03 14:50:00,74.67,74.69,74.62,74.67,7492.0,64.2988,64.316,64.2557,64.2988,7492.0
2016-11-03 14:55:00,74.65,74.69,74.65,74.69,8237.0,64.2815,64.316,64.2815,64.316,8237.0
2016-11-03 15:00:00,74.68,74.7,74.67,74.69,9420.0,64.3074,64.3246,64.2988,64.316,9420.0
2016-11-03 15:05:00,74.69,74.72,74.67,74.67,18071.0,64.316,64.3418,64.2988,64.2988,18071.0
2016-11-03 15:10:00,74.7,74.71,74.67,74.67,11514.0,64.3246,64.3332,64.2988,64.2988,11514.0
2016-11-03 15:15:00,74.65,74.71,74.65,74.67,17191.0,64.2815,64.3332,64.2815,64.2988,17191.0
2016-11-03 15:20:00,74.66,74.73,74.66,74.67,13033.0,64.2902,64.3504,64.2902,64.2988,13033.0
2016-11-03 15:25:00,74.68,74.74,74.68,74.7,13669.0,64.3074,64.359,64.3074,64.3246,13669.0
2016-11-03 15:30:00,74.7,74.7,74.65,74.65,15944.0,64.3246,64.3246,64.2815,64.2815,15944.0
2016-11-03 15:35:00,74.65,74.69,74.62,74.68,27117.0,64.2815,64.316,64.2557,64.3074,27117.0
2016-11-03 15:40:00,74.68,74.71,74.64,74.69,36640.0,64.3074,64.3332,64.2729,64.316,36640.0
2016-11-03 15:45:00,74.69,74.71,74.63,74.63,37583.0,64.316,64.3332,64.2643,64.2643,37583.0
2016-11-03 15:50:00,74.64,74.66,74.64,74.65,35018.0,64.2729,64.2902,64.2729,64.2815,35018.0
2016-11-03 15:55:00,74.65,74.73,74.64,74.68,68764.0,64.2815,64.3504,64.2729,64.3074,68764.0
2016-11-04 09:30:00,74.75,74.89,74.41,74.63,24137.0,64.3677,64.4882,64.0749,64.2643,24137.0
2016-11-04 09:35:00,74.62,74.83,74.6,74.68,29281.0,64.2557,64.4365,64.2385,64.3074,29281.0
2016-11-04 09:40:00,74.64,74.75,74.59,74.62,10902.0,64.2729,64.3677,64.2299,64.2557,10902.0
2016-11-04 09:45:00,74.62,74.69,74.56,74.56,23628.0,64.2557,64.316,64.204,64.204,23628.0
2016-11-04 09:50:00,74.55,74.64,74.46,74.57,19403.0,64.1954,64.2729,64.1179,64.2127,19403.0
2016-11-04 09:55:00,74.56,74.58,74.37,74.39,17046.0,64.204,64.2213,64.0404,64.0577,17046.0
2016-11-04 10:00:00,74.43,74.67,74.43,74.67,12552.0,64.0921,64.2988,64.0921,64.2988,12552.0
2016-11-04 10:05:00,74.66,74.74,74.63,74.64,10600.0,64.2902,64.359,64.2643,64.2729,10600.0
2016-11-04 10:10:00,74.64,74.77,74.6,74.6,12902.0,64.2729,64.3849,64.2385,64.2385,12902.0
2016-11-04 10:15:00,74.62,74.75,74.58,74.75,6125.0,64.2557,64.3677,64.2213,64.3677,6125.0
2016-11-04 10:20:00,74.75,74.81,74.61,74.62,13613.0,64.3677,64.4193,64.2471,64.2557,13613.0
2016-11-04 10:25:00,74.63,74.71,74.59,74.63,13053.0,64.2643,64.3332,64.2299,64.2643,13053.0
2016-11-04 10:30:00,74.6,74.62,74.53,74.56,8805.0,64.2385,64.2557,64.1782,64.204,8805.0
2016-11-04 10:35:00,74.53,74.58,74.49,74.56,13438.0,64.1782,64.2213,64.1438,64.204,13438.0
2016-11-04 10:40:00,74.55,74.58,74.51,74.58,5366.0,64.1954,64.2213,64.161,64.2213,5366.0
2016-11-04 10:45:00,74.59,74.61,74.49,74.5,9414.0,64.2299,64.2471,64.1438,64.1524,9414.0
2016-11-04 10:50:00,74.47,74.65,74.47,74.65,9452.0,64.1265,64.2815,64.1265,64.2815,9452.0
2016-11-04 10:55:00,74.66,74.67,74.55,74.59,13004.0,64.2902,64.2988,64.1954,64.2299,13004.0
2016-11-04 11:00:00,74.58,74.74,74.57,74.73,12093.0,64.2213,64.359,64.2127,64.3504,12093.0
2016-11-04 11:05:00,74.71,74.76,74.68,74.75,11202.0,64.3332,64.3763,64.3074,64.3677,11202.0
2016-11-04 11:10:00,74.73,74.89,74.73,74.86,26517.0,64.3504,64.4882,64.3504,64.4624,26517.0
2016-11-04 11:15:00,74.87,74.92,74.83,74.89,9395.0,64.471,64.514,64.4365,64.4882,9395.0
2016-11-04 11:20:00,74.89,74.94,74.79,74.79,19090.0,64.4882,64.5313,64.4021,64.4021,19090.0
2016-11-04 11:25:00,74.8,74.91,74.79,74.88,9337.0,64.4107,64.5054,64.4021,64.4796,9337.0
2016-11-04 11:30:00,74.91,74.93,74.81,74.89,5445.0,64.5054,64.5227,64.4193,64.4882,5445.0
2016-11-04 11:35:00,74.91,74.91,74.87,74.9,2800.0,64.5054,64.5054,64.471,64.4968,2800.0
2016-11-04 11:40:00,74.89,74.91,74.84,74.91,5000.0,64.4882,64.5054,64.4452,64.5054,5000.0
2016-11-04 11:45:00,74.91,74.96,74.82,74.93,15910.0,64.5054,64.5485,64.4279,64.5227,15910.0
2016-11-04 11:50:00,74.93,74.93,74.89,74.93,2166.0,64.5227,64.5227,64.4882,64.5227,2166.0
2016-11-04 11:55:00,74.94,74.99,74.92,74.99,6013.0,64.5313,64.5743,64.514,64.5743,6013.0
2016-11-04 12:00:00,74.98,75.11,74.97,75.08,5266.0,64.5657,64.6777,64.5571,64.6518,5266.0
2016-11-04 12:05:00,75.1,75.1,75.05,75.09,4793.0,64.669,64.669,64.626,64.6604,4793.0
2016-11-04 12:10:00,75.09,75.1,75.08,75.08,17755.0,64.6604,64.669,64.6518,64.6518,17755.0
2016-11-04 12:15:00,75.08,75.09,75.0,75.03,9972.0,64.6518,64.6604,64.5829,64.6088,9972.0
2016-11-04 12:20:00,75.04,75.1,74.99,75.09,7366.0,64.6174,64.669,64.5743,64.6604,7366.0
2016-11-04 12:25:00,75.09,75.1,75.09,75.09,15917.0,64.6604,64.669,64.6604,64.6604,15917.0
2016-11-04 12:30:00,75.09,75.1,75.09,75.1,11251.0,64.6604,64.669,64.6604,64.669,11251.0
2016-11-04 12:35:00,75.09,75.19,75.09,75.15,41733.0,64.6604,64.7465,64.6604,64.7121,41733.0
2016-11-04 12:40:00,75.16,75.17,75.11,75.14,12593.0,64.7207,64.7293,64.6777,64.7035,12593.0
2016-11-04 12:45:00,75.16,75.17,75.13,75.15,5561.0,64.7207,64.7293,64.6949,64.7121,5561.0
2016-11-04 12:50:00,75.15,75.16,75.07,75.08,12902.0,64.7121,64.7207,64.6432,64.6518,12902.0
2016-11-04 12:55:00,75.09,75.16,75.09,75.16,5300.0,64.6604,64.7207,64.6604,64.7207,5300.0
2016-11-04 13:00:00,75.15,75.17,75.12,75.16,10100.0,64.7121,64.7293,64.6863,64.7207,10100.0
2016-11-04 13:05:00,75.16,75.17,75.13,75.14,5685.0,64.7207,64.7293,64.6949,64.7035,5685.0
2016-11-04 13:10:00,75.15,75.15,75.06,75.07,13976.0,64.7121,64.7121,64.6346,64.6432,13976.0
2016-11-04 13:15:00,75.08,75.11,75.06,75.07,13592.0,64.6518,64.6777,64.6346,64.6432,13592.0
2016-11-04 13:20:00,75.05,75.08,74.97,74.97,12151.0,64.626,64.6518,64.5571,64.5571,12151.0
2016-11-04 13:25:00,74.97,74.99,74.96,74.97,7788.0,64.5571,64.5743,64.5485,64.5571,7788.0
2016-11-04 13:30:00,74.96,74.98,74.96,74.98,24529.0,64.5485,64.5657,64.5485,64.5657,24529.0
2016-11-04 13:35:00,74.97,74.97,74.93,74.94,5005.0,64.5571,64.5571,64.5227,64.5313,5005.0
2016-11-04 13:40:00,74.94,74.96,74.92,74.96,9143.0,64.5313,64.5485,64.514,64.5485,9143.0
2016-11-04 13:45:00,74.96,74.96,74.92,74.93,5620.0,64.5485,64.5485,64.514,64.5227,5620.0
2016-11-04 13:50:00,74.95,74.95,74.92,74.92,24797.0,64.5399,64.5399,64.514,64.514,24797.0
2016-11-04 13:55:00,74.93,74.98,74.92,74.97,7791.0,64.5227,64.5657,64.514,64.5571,7791.0
2016-11-04 14:00:00,74.96,74.98,74.93,74.94,9500.0,64.5485,64.5657,64.5227,64.5313,9500.0
2016-11-04 14:05:00,74.95,74.95,74.93,74.94,4048.0,64.5399,64.5399,64.5227,64.5313,4048.0
2016-11-04 14:10:00,74.95,74.95,74.93,74.95,17006.0,64.5399,64.5399,64.5227,64.5399,17006.0
2016-11-04 14:15:00,74.95,74.95,74.94,74.94,5311.0,64.5399,64.5399,64.5313,64.5313,5311.0
2016-11-04 14:20:00,74.94,74.95,74.94,74.95,14264.0,64.5313,64.5399,64.5313,64.5399,14264.0
2016-11-04 14:25:00,74.95,74.95,74.93,74.93,9311.0,64.5399,64.5399,64.5227,64.5227,9311.0
2016-11-04 14:30:00,74.93,74.97,74.93,74.94,17334.0,64.5227,64.5571,64.5227,64.5313,17334.0
2016-11-04 14:35:00,74.94,74.96,74.93,74.95,34538.0,64.5313,64.5485,64.5227,64.5399,34538.0
2016-11-04 14:40:00,74.96,74.98,74.95,74.95,7379.0,64.5485,64.5657,64.5399,64.5399,7379.0
2016-11-04 14:45:00,74.96,74.97,74.71,74.71,10821.0,64.5485,64.5571,64.3332,64.3332,10821.0
2016-11-04 14:50:00,74.72,74.76,74.71,74.74,16084.0,64.3418,64.3763,64.3332,64.359,16084.0
2016-11-04 14:55:00,74.73,74.77,74.71,74.74,16952.0,64.3504,64.3849,64.3332,64.359,16952.0
2016-11-04 15:00:00,74.74,74.77,74.69,74.75,21978.0,64.359,64.3849,64.316,64.3677,21978.0
2016-11-04 15:05:00,74.75,74.75,74.63,74.64,13293.0,64.3677,64.3677,64.2643,64.2729,13293.0
2016-11-04 15:10:00,74.62,74.69,74.62,74.67,6900.0,64.2557,64.316,64.2557,64.2988,6900.0
2016-11-04 15:15:00,74.67,74.7,74.61,74.62,9795.0,64.2988,64.3246,64.2471,64.2557,9795.0
2016-11-04 15:20:00,74.63,74.65,74.54,74.54,14584.0,64.2643,64.2815,64.1868,64.1868,14584.0
2016-11-04 15:25:00,74.55,74.56,74.48,74.52,22196.0,64.1954,64.204,64.1352,64.1696,22196.0
2016-11-04 15:30:00,74.52,74.52,74.45,74.48,34778.0,64.1696,64.1696,64.1093,64.1352,34778.0
2016-11-04 15:35:00,74.48,74.5,74.4,74.5,19063.0,64.1352,64.1524,64.0663,64.1524,19063.0
2016-11-04 15:40:00,74.5,74.55,74.47,74.54,29852.0,64.1524,64.1954,64.1265,64.1868,29852.0
2016-11-04 15:45:00,74.53,74.55,74.35,74.45,32590.0,64.1782,64.1954,64.0232,64.1093,32590.0
2016-11-04 15:50:00,74.45,74.6,74.44,74.6,36435.0,64.1093,64.2385,64.1007,64.2385,36435.0
2016-11-04 15:55:00,74.6,74.61,74.47,74.52,88503.0,64.2385,64.2471,64.1265,64.1696,88503.0
2016-11-07 09:30:00,75.4,75.4,74.96,74.97,25161.0,64.9274,64.9274,64.5485,64.5571,25161.0
2016-11-07 09:35:00,74.97,75.1,74.72,74.78,29264.0,64.5571,64.669,64.3418,64.3935,29264.0
2016-11-07 09:40:00,74.75,74.82,74.65,74.75,10813.0,64.3677,64.4279,64.2815,64.3677,10813.0
2016-11-07 09:45:00,74.8,74.98,74.78,74.96,5299.0,64.4107,64.5657,64.3935,64.5485,5299.0
2016-11-07 09:50:00,74.95,75.08,74.91,75.05,13300.0,64.5399,64.6518,64.5054,64.626,13300.0
2016-11-07 09:55:00,75.05,75.08,74.93,75.06,19956.0,64.626,64.6518,64.5227,64.6346,19956.0
2016-11-07 10:00:00,75.06,75.37,75.03,75.37,8165.0,64.6346,64.9015,64.6088,64.9015,8165.0
2016-11-07 10:05:00,75.4,75.56,75.4,75.56,9400.0,64.9274,65.0651,64.9274,65.0651,9400.0
2016-11-07 10:10:00,75.58,75.7,75.52,75.7,21941.0,65.0824,65.1857,65.0307,65.1857,21941.0
2016-11-07 10:15:00,75.7,75.7,75.59,75.6,15445.0,65.1857,65.1857,65.091,65.0996,15445.0
2016-11-07 10:20:00,75.6,75.78,75.6,75.78,2451.0,65.0996,65.2546,65.0996,65.2546,2451.0
2016-11-07 10:25:00,75.77,75.79,75.65,75.69,14363.0,65.246,65.2632,65.1426,65.1771,14363.0
2016-11-07 10:30:00,75.66,75.69,75.56,75.66,10678.0,65.1513,65.1771,65.0651,65.1513,10678.0
2016-11-07 10:35:00,75.68,75.72,75.54,75.56,6679.0,65.1685,65.2029,65.0479,65.0651,6679.0
2016-11-07 10:40:00,75.57,75.6,75.56,75.6,7768.0,65.0738,65.0996,65.0651,65.0996,7768.0
2016-11-07 10:45:00,75.6,75.65,75.6,75.64,5816.0,65.0996,65.1426,65.0996,65.134,5816.0
2016-11-07 10:50:00,75.64,75.65,75.54,75.65,10308.0,65.134,65.1426,65.0479,65.1426,10308.0
2016-11-07 10:55:00,75.66,75.73,75.58,75.58,12023.0,65.1513,65.2115,65.0824,65.0824,12023.0
2016-11-07 11:00:00,75.57,75.65,75.56,75.63,59742.0,65.0738,65.1426,65.0651,65.1254,59742.0
2016-11-07 11:05:00,75.64,75.67,75.57,75.59,18297.0,65.134,65.1599,65.0738,65.091,18297.0
2016-11-07 11:10:00,75.59,75.7,75.57,75.67,73404.0,65.091,65.1857,65.0738,65.1599,73404.0
2016-11-07 11:15:00,75.69,75.69,75.59,75.63,41120.0,65.1771,65.1771,65.091,65.1254,41120.0
2016-11-07 11:20:00,75.62,75.71,75.59,75.69,19525.0,65.1168,65.1943,65.091,65.1771,19525.0
2016-11-07 11:25:00,75.72,75.72,75.62,75.68,28354.0,65.2029,65.2029,65.1168,65.1685,28354.0
2016-11-07 11:30:00,75.68,75.69,75.66,75.66,9707.0,65.1685,65.1771,65.1513,65.1513,9707.0
2016-11-07 11:35:00,75.66,75.66,75.51,75.59,29161.0,65.1513,65.1513,65.0221,65.091,29161.0
2016-11-07 11:40:00,75.6,75.6,75.54,75.58,16772.0,65.0996,65.0996,65.0479,65.0824,16772.0
2016-11-07 11:45:00,75.57,75.6,75.45,75.45,13992.0,65.0738,65.0996,64.9704,64.9704,13992.0
2016-11-07 11:50:00,75.45,75.56,75.45,75.56,9571.0,64.9704,65.0651,64.9704,65.0651,9571.0
2016-11-07 11:55:00,75.56,75.58,75.48,75.53,11675.0,65.0651,65.0824,64.9963,65.0393,11675.0
2016-11-07 12:00:00,75.54,75.55,75.46,75.51,14838.0,65.0479,65.0565,64.979,65.0221,14838.0
2016-11-07 12:05:00,75.53,75.54,75.45,75.46,13095.0,65.0393,65.0479,64.9704,64.979,13095.0
2016-11-07 12:10:00,75.47,75.56,75.47,75.56,16660.0,64.9876,65.0651,64.9876,65.0651,16660.0
2016-11-07 12:15:00,75.56,75.57,75.5,75.56,9877.0,65.0651,65.0738,65.0135,65.0651,9877.0
2016-11-07 12:20:00,75.56,75.6,75.56,75.57,14264.0,65.0651,65.0996,65.0651,65.0738,14264.0
2016-11-07 12:25:00,75.57,75.59,75.55,75.56,10585.0,65.0738,65.091,65.0565,65.0651,10585.0
2016-11-07 12:30:00,75.58,75.6,75.57,75.59,9304.0,65.0824,65.0996,65.0738,65.091,9304.0
2016-11-07 12:35:00,75.59,75.6,75.53,75.54,9931.0,65.091,65.0996,65.0393,65.0479,9931.0
2016-11-07 12:40:00,75.52,75.53,75.44,75.51,6445.0,65.0307,65.0393,64.9618,65.0221,6445.0
2016-11-07 12:45:00,75.49,75.55,75.48,75.52,11557.0,65.0049,65.0565,64.9963,65.0307,11557.0
2016-11-07 12:50:00,75.53,75.53,75.47,75.49,5475.0,65.0393,65.0393,64.9876,65.0049,5475.0
2016-11-07 12:55:00,75.5,75.52,75.48,75.5,7179.0,65.0135,65.0307,64.9963,65.0135,7179.0
2016-11-07 13:00:00,75.5,75.54,75.48,75.48,11141.0,65.0135,65.0479,64.9963,64.9963,11141.0
2016-11-07 13:05:00,75.49,75.56,75.48,75.5,17955.0,65.0049,65.0651,64.9963,65.0135,17955.0
2016-11-07 13:10:00,75.5,75.5,75.43,75.46,8845.0,65.0135,65.0135,64.9532,64.979,8845.0
2016-11-07 13:15:00,75.46,75.51,75.46,75.5,8140.0,64.979,65.0221,64.979,65.0135,8140.0
2016-11-07 13:20:00,75.5,75.5,75.43,75.5,10213.0,65.0135,65.0135,64.9532,65.0135,10213.0
2016-11-07 13:25:00,75.5,75.51,75.48,75.49,14187.0,65.0135,65.0221,64.9963,65.0049,14187.0
2016-11-07 13:30:00,75.49,75.51,75.46,75.48,10600.0,65.0049,65.0221,64.979,64.9963,10600.0
2016-11-07 13:35:00,75.49,75.51,75.43,75.45,11795.0,65.0049,65.0221,64.9532,64.9704,11795.0
2016-11-07 13:40:00,75.46,75.52,75.46,75.52,3200.0,64.979,65.0307,64.979,65.0307,3200.0
2016-11-07 13:45:00,75.52,75.56,75.4,75.42,20580.0,65.0307,65.0651,64.9274,64.9446,20580.0
2016-11-07 13:50:00,75.44,75.49,75.44,75.49,3915.0,64.9618,65.0049,64.9618,65.0049,3915.0
2016-11-07 13:55:00,75.48,75.51,75.47,75.5,9532.0,64.9963,65.0221,64.9876,65.0135,9532.0
2016-11-07 14:00:00,75.5,75.5,75.47,75.49,6829.0,65.0135,65.0135,64.9876,65.0049,6829.0
2016-11-07 14:05:00,75.49,75.5,75.46,75.5,6466.0,65.0049,65.0135,64.979,65.0135,6466.0
2016-11-07 14:10:00,75.5,75.52,75.45,75.49,10908.0,65.0135,65.0307,64.9704,65.0049,10908.0
2016-11-07 14:15:00,75.49,75.51,75.46,75.48,8405.0,65.0049,65.0221,64.979,64.9963,8405.0
2016-11-07 14:20:00,75.47,75.49,75.44,75.49,11925.0,64.9876,65.0049,64.9618,65.0049,11925.0
2016-11-07 14:25:00,75.5,75.5,75.33,75.35,17369.0,65.0135,65.0135,64.8671,64.8843,17369.0
2016-11-07 14:30:00,75.36,75.45,75.34,75.45,59918.0,64.8929,64.9704,64.8757,64.9704,59918.0
2016-11-07 14:35:00,75.45,75.45,75.33,75.39,89403.0,64.9704,64.9704,64.8671,64.9188,89403.0
2016-11-07 14:40:00,75.38,75.4,75.33,75.38,46335.0,64.9101,64.9274,64.8671,64.9101,46335.0
2016-11-07 14:45:00,75.38,75.39,75.35,75.38,3045.0,64.9101,64.9188,64.8843,64.9101,3045.0
2016-11-07 14:50:00,75.4,75.51,75.37,75.46,8058.0,64.9274,65.0221,64.9015,64.979,8058.0
2016-11-07 14:55:00,75.44,75.5,75.35,75.5,9577.0,64.9618,65.0135,64.8843,65.0135,9577.0
2016-11-07 15:00:00,75.5,75.51,75.42,75.49,9393.0,65.0135,65.0221,64.9446,65.0049,9393.0
2016-11-07 15:05:00,75.5,75.5,75.41,75.46,54234.0,65.0135,65.0135,64.936,64.979,54234.0
2016-11-07 15:10:00,75.47,75.51,75.42,75.47,25631.0,64.9876,65.0221,64.9446,64.9876,25631.0
2016-11-07 15:15:00,75.49,75.49,75.39,75.39,37126.0,65.0049,65.0049,64.9188,64.9188,37126.0
2016-11-07 15:20:00,75.39,75.43,75.39,75.43,15548.0,64.9188,64.9532,64.9188,64.9532,15548.0
2016-11-07 15:25:00,75.43,75.44,75.37,75.41,51106.0,64.9532,64.9618,64.9015,64.936,51106.0
2016-11-07 15:30:00,75.42,75.45,75.41,75.43,18648.0,64.9446,64.9704,64.936,64.9532,18648.0
2016-11-07 15:35:00,75.42,75.47,75.4,75.44,42152.0,64.9446,64.9876,64.9274,64.9618,42152.0
2016-11-07 15:40:00,75.44,75.5,75.43,75.49,69501.0,64.9618,65.0135,64.9532,65.0049,69501.0
2016-11-07 15:45:00,75.5,75.51,75.47,75.5,69224.0,65.0135,65.0221,64.9876,65.0135,69224.0
2016-11-07 15:50:00,75.5,75.58,75.48,75.54,50740.0,65.0135,65.0824,64.9963,65.0479,50740.0
2016-11-07 15:55:00,75.53,75.56,75.52,75.54,97372.0,65.0393,65.0651,65.0307,65.0479,97372.0
2016-11-08 09:30:00,75.67,75.86,75.27,75.44,29202.0,65.1599,65.3235,64.8154,64.9618,29202.0
2016-11-08 09:35:00,75.45,75.45,75.05,75.39,15290.0,64.9704,64.9704,64.626,64.9188,15290.0
2016-11-08 09:40:00,75.36,75.46,75.21,75.25,10100.0,64.8929,64.979,64.7638,64.7982,10100.0
2016-11-08 09:45:00,75.29,75.38,75.25,75.33,12385.0,64.8327,64.9101,64.7982,64.8671,12385.0
2016-11-08 09:50:00,75.29,75.41,75.29,75.37,33050.0,64.8327,64.936,64.8327,64.9015,33050.0
2016-11-08 09:55:00,75.38,75.62,75.37,75.52,100306.0,64.9101,65.1168,64.9015,65.0307,100306.0
2016-11-08 10:00:00,75.54,75.61,75.48,75.55,22233.0,65.0479,65.1082,64.9963,65.0565,22233.0
2016-11-08 10:05:00,75.55,75.55,75.42,75.42,12712.0,65.0565,65.0565,64.9446,64.9446,12712.0
2016-11-08 10:10:00,75.4,75.51,75.35,75.5,12900.0,64.9274,65.0221,64.8843,65.0135,12900.0
2016-11-08 10:15:00,75.51,75.53,75.46,75.49,19771.0,65.0221,65.0393,64.979,65.0049,19771.0
2016-11-08 10:20:00,75.52,75.62,75.5,75.62,8368.0,65.0307,65.1168,65.0135,65.1168,8368.0
2016-11-08 10:25:00,75.64,75.68,75.55,75.55,10753.0,65.134,65.1685,65.0565,65.0565,10753.0
2016-11-08 10:30:00,75.58,75.69,75.53,75.67,67118.0,65.0824,65.1771,65.0393,65.1599,67118.0
2016-11-08 10:35:00,75.68,75.68,75.6,75.64,7900.0,65.1685,65.1685,65.0996,65.134,7900.0
2016-11-08 10:40:00,75.64,75.66,75.57,75.6,8253.0,65.134,65.1513,65.0738,65.0996,8253.0
2016-11-08 10:45:00,75.61,75.67,75.54,75.57,8220.0,65.1082,65.1599,65.0479,65.0738,8220.0
2016-11-08 10:50:00,75.57,75.57,75.52,75.52,4066.0,65.0738,65.0738,65.0307,65.0307,4066.0
2016-11-08 10:55:00,75.52,75.53,75.47,75.53,9350.0,65.0307,65.0393,64.9876,65.0393,9350.0
2016-11-08 11:00:00,75.53,75.6,75.5,75.53,10900.0,65.0393,65.0996,65.0135,65.0393,10900.0
2016-11-08 11:05:00,75.51,75.55,75.5,75.53,6476.0,65.0221,65.0565,65.0135,65.0393,6476.0
2016-11-08 11:10:00,75.53,75.59,75.52,75.59,9544.0,65.0393,65.091,65.0307,65.091,9544.0
2016-11-08 11:15:00,75.59,75.62,75.55,75.58,10611.0,65.091,65.1168,65.0565,65.0824,10611.0
2016-11-08 11:20:00,75.57,75.66,75.51,75.55,32436.0,65.0738,65.1513,65.0221,65.0565,32436.0
2016-11-08 11:25:00,75.55,75.64,75.55,75.64,10251.0,65.0565,65.134,65.0565,65.134,10251.0
2016-11-08 11:30:00,75.63,75.77,75.61,75.65,17105.0,65.1254,65.246,65.1082,65.1426,17105.0
2016-11-08 11:35:00,75.65,75.67,75.59,75.6,54096.0,65.1426,65.1599,65.091,65.0996,54096.0
2016-11-08 11:40:00,75.61,75.61,75.54,75.57,21761.0,65.1082,65.1082,65.0479,65.0738,21761.0
2016-11-08 11:45:00,75.58,75.61,75.48,75.51,40590.0,65.0824,65.1082,64.9963,65.0221,40590.0
2016-11-08 11:50:00,75.52,75.53,75.48,75.52,13460.0,65.0307,65.0393,64.9963,65.0307,13460.0
2016-11-08 11:55:00,75.53,75.53,75.49,75.52,11800.0,65.0393,65.0393,65.0049,65.0307,11800.0
2016-11-08 12:00:00,75.52,75.53,75.47,75.47,14300.0,65.0307,65.0393,64.9876,64.9876,14300.0
2016-11-08 12:05:00,75.48,75.54,75.43,75.52,30442.0,64.9963,65.0479,64.9532,65.0307,30442.0
2016-11-08 12:10:00,75.52,75.53,75.38,75.47,22649.0,65.0307,65.0393,64.9101,64.9876,22649.0
2016-11-08 12:15:00,75.49,75.52,75.47,75.47,23090.0,65.0049,65.0307,64.9876,64.9876,23090.0
2016-11-08 12:20:00,75.48,75.5,75.47,75.5,9500.0,64.9963,65.0135,64.9876,65.0135,9500.0
2016-11-08 12:25:00,75.5,75.5,75.4,75.44,130094.0,65.0135,65.0135,64.9274,64.9618,130094.0
2016-11-08 12:30:00,75.46,75.52,75.44,75.49,30102.0,64.979,65.0307,64.9618,65.0049,30102.0
2016-11-08 12:35:00,75.5,75.57,75.46,75.49,28811.0,65.0135,65.0738,64.979,65.0049,28811.0
2016-11-08 12:40:00,75.5,75.55,75.44,75.55,24297.0,65.0135,65.0565,64.9618,65.0565,24297.0
2016-11-08 12:45:00,75.56,75.64,75.53,75.64,7703.0,65.0651,65.134,65.0393,65.134,7703.0
2016-11-08 12:50:00,75.65,75.7,75.6,75.68,20600.0,65.1426,65.1857,65.0996,65.1685,20600.0
2016-11-08 12:55:00,75.67,75.69,75.58,75.64,15344.0,65.1599,65.1771,65.0824,65.134,15344.0
2016-11-08 13:00:00,75.65,75.69,75.64,75.67,9136.0,65.1426,65.1771,65.134,65.1599,9136.0
2016-11-08 13:05:00,75.67,75.71,75.64,75.66,14460.0,65.1599,65.1943,65.134,65.1513,14460.0
2016-11-08 13:10:00,75.66,75.69,75.6,75.65,13720.0,65.1513,65.1771,65.0996,65.1426,13720.0
2016-11-08 13:15:00,75.65,75.67,75.56,75.61,22060.0,65.1426,65.1599,65.0651,65.1082,22060.0
2016-11-08 13:20:00,75.61,75.69,75.59,75.69,6000.0,65.1082,65.1771,65.091,65.1771,6000.0
2016-11-08 13:25:00,75.67,75.7,75.58,75.6,18415.0,65.1599,65.1857,65.0824,65.0996,18415.0
2016-11-08 13:30:00,75.56,75.6,75.56,75.59,11310.0,65.0651,65.0996,65.0651,65.091,11310.0
2016-11-08 13:35:00,75.58,75.6,75.57,75.59,7300.0,65.0824,65.0996,65.0738,65.091,7300.0
2016-11-08 13:40:00,75.6,75.61,75.56,75.6,52304.0,65.0996,65.1082,65.0651,65.0996,52304.0
2016-11-08 13:45:00,75.6,75.61,75.58,75.59,26110.0,65.0996,65.1082,65.0824,65.091,26110.0
2016-11-08 13:50:00,75.59,75.6,75.5,75.5,12021.0,65.091,65.0996,65.0135,65.0135,12021.0
2016-11-08 13:55:00,75.51,75.59,75.5,75.56,11400.0,65.0221,65.091,65.0135,65.0651,11400.0
2016-11-08 14:00:00,75.57,75.6,75.53,75.57,10329.0,65.0738,65.0996,65.0393,65.0738,10329.0
2016-11-08 14:05:00,75.57,75.57,75.52,75.52,7300.0,65.0738,65.0738,65.0307,65.0307,7300.0
2016-11-08 14:10:00,75.52,75.54,75.46,75.53,13790.0,65.0307,65.0479,64.979,65.0393,13790.0
2016-11-08 14:15:00,75.53,75.53,75.45,75.52,17752.0,65.0393,65.0393,64.9704,65.0307,17752.0
2016-11-08 14:20:00,75.52,75.53,75.45,75.49,38420.0,65.0307,65.0393,64.9704,65.0049,38420.0
2016-11-08 14:25:00,75.5,75.5,75.42,75.48,13936.0,65.0135,65.0135,64.9446,64.9963,13936.0
2016-11-08 14:30:00,75.47,75.5,75.44,75.44,20042.0,64.9876,65.0135,64.9618,64.9618,20042.0
2016-11-08 14:35:00,75.45,75.49,75.38,75.38,35326.0,64.9704,65.0049,64.9101,64.9101,35326.0
2016-11-08 14:40:00,75.38,75.54,75.35,75.48,133142.0,64.9101,65.0479,64.8843,64.9963,133142.0
2016-11-08 14:45:00,75.44,75.5,75.39,75.49,8032.0,64.9618,65.0135,64.9188,65.0049,8032.0
2016-11-08 14:50:00,75.49,75.51,75.47,75.51,26307.0,65.0049,65.0221,64.9876,65.0221,26307.0
2016-11-08 14:55:00,75.51,75.54,75.48,75.52,9663.0,65.0221,65.0479,64.9963,65.0307,9663.0
2016-11-08 15:00:00,75.51,75.55,75.48,75.55,11090.0,65.0221,65.0565,64.9963,65.0565,11090.0
2016-11-08 15:05:00,75.55,75.59,75.54,75.59,11966.0,65.0565,65.091,65.0479,65.091,11966.0
2016-11-08 15:10:00,75.59,75.6,75.52,75.55,9244.0,65.091,65.0996,65.0307,65.0565,9244.0
2016-11-08 15:15:00,75.56,75.57,75.48,75.5,16651.0,65.0651,65.0738,64.9963,65.0135,16651.0
2016-11-08 15:20:00,75.5,75.52,75.49,75.51,63826.0,65.0135,65.0307,65.0049,65.0221,63826.0
2016-11-08 15:25:00,75.51,75.58,75.5,75.56,33494.0,65.0221,65.0824,65.0135,65.0651,33494.0
2016-11-08 15:30:00,75.55,75.67,75.53,75.63,48172.0,65.0565,65.1599,65.0393,65.1254,48172.0
2016-11-08 15:35:00,75.62,75.63,75.56,75.61,47788.0,65.1168,65.1254,65.0651,65.1082,47788.0
2016-11-08 15:40:00,75.61,75.63,75.6,75.62,25300.0,65.1082,65.1254,65.0996,65.1168,25300.0
2016-11-08 15:45:00,75.61,75.64,75.58,75.59,48953.0,65.1082,65.134,65.0824,65.091,48953.0
2016-11-08 15:50:00,75.6,75.65,75.51,75.54,80553.0,65.0996,65.1426,65.0221,65.0479,80553.0
2016-11-08 15:55:00,75.54,75.56,75.4,75.53,262918.0,65.0479,65.0651,64.9274,65.0393,262918.0
2016-11-09 09:30:00,74.26,74.68,74.03,74.51,41527.0,63.9457,64.3074,63.7477,64.161,41527.0
2016-11-09 09:35:00,74.57,74.57,73.99,74.1,21283.0,64.2127,64.2127,63.7132,63.8079,21283.0
2016-11-09 09:40:00,74.07,74.57,74.07,74.54,24853.0,63.7821,64.2127,63.7821,64.1868,24853.0
2016-11-09 09:45:00,74.63,74.92,74.54,74.82,30900.0,64.2643,64.514,64.1868,64.4279,30900.0
2016-11-09 09:50:00,74.77,75.05,74.76,75.05,34789.0,64.3849,64.626,64.3763,64.626,34789.0
2016-11-09 09:55:00,75.02,75.08,74.84,74.89,14686.0,64.6002,64.6518,64.4452,64.4882,14686.0
2016-11-09 10:00:00,74.89,74.95,74.6,74.89,51924.0,64.4882,64.5399,64.2385,64.4882,51924.0
2016-11-09 10:05:00,74.9,75.0,74.88,74.9,40179.0,64.4968,64.5829,64.4796,64.4968,40179.0
2016-11-09 10:10:00,74.9,74.98,74.8,74.9,26201.0,64.4968,64.5657,64.4107,64.4968,26201.0
2016-11-09 10:15:00,74.87,74.93,74.76,74.78,31190.0,64.471,64.5227,64.3763,64.3935,31190.0
2016-11-09 10:20:00,74.79,74.9,74.64,74.65,18050.0,64.4021,64.4968,64.2729,64.2815,18050.0
2016-11-09 10:25:00,74.63,74.83,74.63,74.82,34711.0,64.2643,64.4365,64.2643,64.4279,34711.0
2016-11-09 10:30:00,74.81,74.81,74.66,74.74,13597.0,64.4193,64.4193,64.2902,64.359,13597.0
2016-11-09 10:35:00,74.74,74.8,74.64,74.79,9362.0,64.359,64.4107,64.2729,64.4021,9362.0
2016-11-09 10:40:00,74.81,74.87,74.74,74.84,8227.0,64.4193,64.471,64.359,64.4452,8227.0
2016-11-09 10:45:00,74.82,74.82,74.48,74.5,34312.0,64.4279,64.4279,64.1352,64.1524,34312.0
2016-11-09 10:50:00,74.5,74.62,74.48,74.61,26743.0,64.1524,64.2557,64.1352,64.2471,26743.0
2016-11-09 10:55:00,74.62,74.64,74.55,74.61,37691.0,64.2557,64.2729,64.1954,64.2471,37691.0
2016-11-09 11:00:00,74.61,74.7,74.53,74.69,34125.0,64.2471,64.3246,64.1782,64.316,34125.0
2016-11-09 11:05:00,74.68,74.68,74.51,74.55,25379.0,64.3074,64.3074,64.161,64.1954,25379.0
2016-11-09 11:10:00,74.56,74.84,74.55,74.8,13484.0,64.204,64.4452,64.1954,64.4107,13484.0
2016-11-09 11:15:00,74.78,74.85,74.75,74.82,6273.0,64.3935,64.4538,64.3677,64.4279,6273.0
2016-11-09 11:20:00,74.78,75.13,74.78,75.07,20669.0,64.3935,64.6949,64.3935,64.6432,20669.0
2016-11-09 11:25:00,75.1,75.14,74.93,75.12,9199.0,64.669,64.7035,64.5227,64.6863,9199.0
2016-11-09 11:30:00,75.14,75.33,75.13,75.31,8757.0,64.7035,64.8671,64.6949,64.8499,8757.0
2016-11-09 11:35:00,75.33,75.4,75.29,75.35,22601.0,64.8671,64.9274,64.8327,64.8843,22601.0
2016-11-09 11:40:00,75.36,75.42,75.29,75.35,19850.0,64.8929,64.9446,64.8327,64.8843,19850.0
2016-11-09 11:45:00,75.36,75.48,75.32,75.47,10400.0,64.8929,64.9963,64.8585,64.9876,10400.0
2016-11-09 11:50:00,75.52,75.67,75.49,75.65,6947.0,65.0307,65.1599,65.0049,65.1426,6947.0
2016-11-09 11:55:00,75.64,75.66,75.47,75.49,26111.0,65.134,65.1513,64.9876,65.0049,26111.0
2016-11-09 12:00:00,75.47,75.49,75.34,75.34,11712.0,64.9876,65.0049,64.8757,64.8757,11712.0
2016-11-09 12:05:00,75.33,75.36,75.17,75.17,9269.0,64.8671,64.8929,64.7293,64.7293,9269.0
2016-11-09 12:10:00,75.16,75.17,75.01,75.01,9150.0,64.7207,64.7293,64.5915,64.5915,9150.0
2016-11-09 12:15:00,75.05,75.15,74.97,75.13,16435.0,64.626,64.7121,64.5571,64.6949,16435.0
2016-11-09 12:20:00,75.13,75.28,75.13,75.18,8843.0,64.6949,64.824,64.6949,64.7379,8843.0
2016-11-09 12:25:00,75.19,75.24,75.16,75.24,3415.0,64.7465,64.7896,64.7207,64.7896,3415.0
2016-11-09 12:30:00,75.25,75.35,75.15,75.21,9862.0,64.7982,64.8843,64.7121,64.7638,9862.0
2016-11-09 12:35:00,75.22,75.3,75.17,75.22,3690.0,64.7724,64.8413,64.7293,64.7724,3690.0
2016-11-09 12:40:00,75.23,75.26,75.15,75.21,7199.0,64.781,64.8068,64.7121,64.7638,7199.0
2016-11-09 12:45:00,75.22,75.22,75.15,75.18,8401.0,64.7724,64.7724,64.7121,64.7379,8401.0
2016-11-09 12:50:00,75.22,75.27,75.19,75.21,2800.0,64.7724,64.8154,64.7465,64.7638,2800.0
2016-11-09 12:55:00,75.3,75.4,75.27,75.31,5800.0,64.8413,64.9274,64.8154,64.8499,5800.0
2016-11-09 13:00:00,75.28,75.37,75.21,75.22,8293.0,64.824,64.9015,64.7638,64.7724,8293.0
2016-11-09 13:05:00,75.22,75.34,75.22,75.27,6905.0,64.7724,64.8757,64.7724,64.8154,6905.0
2016-11-09 13:10:00,75.27,75.45,75.25,75.45,8495.0,64.8154,64.9704,64.7982,64.9704,8495.0
2016-11-09 13:15:00,75.46,75.47,75.28,75.34,11236.0,64.979,64.9876,64.824,64.8757,11236.0
2016-11-09 13:20:00,75.38,75.38,74.95,74.98,18152.0,64.9101,64.9101,64.5399,64.5657,18152.0
2016-11-09 13:25:00,74.99,75.05,74.94,75.0,10472.0,64.5743,64.626,64.5313,64.5829,10472.0
2016-11-09 13:30:00,75.03,75.17,74.99,75.17,4500.0,64.6088,64.7293,64.5743,64.7293,4500.0
2016-11-09 13:35:00,75.2,75.21,75.05,75.05,6600.0,64.7552,64.7638,64.626,64.626,6600.0
2016-11-09 13:40:00,75.07,75.2,75.03,75.15,6719.0,64.6432,64.7552,64.6088,64.7121,6719.0
2016-11-09 13:45:00,75.15,75.2,75.11,75.19,5100.0,64.7121,64.7552,64.6777,64.7465,5100.0
2016-11-09 13:50:00,75.21,75.23,75.1,75.13,6400.0,64.7638,64.781,64.669,64.6949,6400.0
2016-11-09 13:55:00,75.16,75.18,75.0,75.01,6896.0,64.7207,64.7379,64.5829,64.5915,6896.0
2016-11-09 14:00:00,74.99,75.08,74.96,75.0,10075.0,64.5743,64.6518,64.5485,64.5829,10075.0
2016-11-09 14:05:00,75.0,75.13,75.0,75.13,4755.0,64.5829,64.6949,64.5829,64.6949,4755.0
2016-11-09 14:10:00,75.09,75.18,75.09,75.15,8014.0,64.6604,64.7379,64.6604,64.7121,8014.0
2016-11-09 14:15:00,75.16,75.19,75.09,75.09,7000.0,64.7207,64.7465,64.6604,64.6604,7000.0
2016-11-09 14:20:00,75.11,75.22,75.11,75.22,3900.0,64.6777,64.7724,64.6777,64.7724,3900.0
2016-11-09 14:25:00,75.22,75.25,75.15,75.25,16179.0,64.7724,64.7982,64.7121,64.7982,16179.0
2016-11-09 14:30:00,75.22,75.33,75.2,75.33,8551.0,64.7724,64.8671,64.7552,64.8671,8551.0
2016-11-09 14:35:00,75.31,75.43,75.28,75.43,6900.0,64.8499,64.9532,64.824,64.9532,6900.0
2016-11-09 14:40:00,75.43,75.52,75.43,75.5,9732.0,64.9532,65.0307,64.9532,65.0135,9732.0
2016-11-09 14:45:00,75.47,75.54,75.46,75.52,14368.0,64.9876,65.0479,64.979,65.0307,14368.0
2016-11-09 14:50:00,75.51,75.52,75.36,75.4,10701.0,65.0221,65.0307,64.8929,64.9274,10701.0
2016-11-09 14:55:00,75.44,75.47,75.38,75.46,9018.0,64.9618,64.9876,64.9101,64.979,9018.0
2016-11-09 15:00:00,75.46,75.55,75.46,75.54,12536.0,64.979,65.0565,64.979,65.0479,12536.0
2016-11-09 15:05:00,75.54,75.57,75.52,75.54,7695.0,65.0479,65.0738,65.0307,65.0479,7695.0
2016-11-09 15:10:00,75.55,75.61,75.55,75.59,9235.0,65.0565,65.1082,65.0565,65.091,9235.0
2016-11-09 15:15:00,75.58,75.68,75.55,75.67,13093.0,65.0824,65.1685,65.0565,65.1599,13093.0
2016-11-09 15:20:00,75.65,75.66,75.59,75.64,12430.0,65.1426,65.1513,65.091,65.134,12430.0
2016-11-09 15:25:00,75.63,75.68,75.59,75.62,7881.0,65.1254,65.1685,65.091,65.1168,7881.0
2016-11-09 15:30:00,75.62,75.62,75.44,75.48,23003.0,65.1168,65.1168,64.9618,64.9963,23003.0
2016-11-09 15:35:00,75.48,75.51,75.43,75.46,28427.0,64.9963,65.0221,64.9532,64.979,28427.0
2016-11-09 15:40:00,75.47,75.54,75.44,75.51,33142.0,64.9876,65.0479,64.9618,65.0221,33142.0
2016-11-09 15:45:00,75.51,75.52,75.37,75.42,37258.0,65.0221,65.0307,64.9015,64.9446,37258.0
2016-11-09 15:50:00,75.43,75.52,75.43,75.46,25906.0,64.9532,65.0307,64.9532,64.979,25906.0
2016-11-09 15:55:00,75.47,75.53,75.42,75.48,61014.0,64.9876,65.0393,64.9446,64.9963,61014.0
2016-11-10 09:30:00,75.45,75.73,75.21,75.39,17205.0,65.4413,65.6841,65.2331,65.3892,17205.0
2016-11-10 09:35:00,75.39,75.74,75.39,75.65,15779.0,65.3892,65.6928,65.3892,65.6148,15779.0
2016-11-10 09:40:00,75.7,76.14,75.69,76.08,33128.0,65.6581,66.0398,65.6495,65.9877,33128.0
2016-11-10 09:45:00,76.08,76.34,75.99,76.34,16283.0,65.9877,66.2132,65.9097,66.2132,16283.0
2016-11-10 09:50:00,76.31,76.31,76.12,76.22,13368.0,66.1872,66.1872,66.0224,66.1091,13368.0
2016-11-10 09:55:00,76.19,76.34,76.09,76.21,10607.0,66.0831,66.2132,65.9964,66.1005,10607.0
2016-11-10 10:00:00,76.2,76.23,76.06,76.06,6489.0,66.0918,66.1178,65.9704,65.9704,6489.0
2016-11-10 10:05:00,76.01,76.16,75.94,75.95,12037.0,65.927,66.0571,65.8663,65.875,12037.0
2016-11-10 10:10:00,75.94,75.97,75.83,75.91,14278.0,65.8663,65.8923,65.7709,65.8403,14278.0
2016-11-10 10:15:00,75.89,76.05,75.73,75.73,18076.0,65.8229,65.9617,65.6841,65.6841,18076.0
2016-11-10 10:20:00,75.69,76.02,75.69,75.95,8905.0,65.6495,65.9357,65.6495,65.875,8905.0
2016-11-10 10:25:00,75.92,75.93,75.66,75.66,20902.0,65.8489,65.8576,65.6234,65.6234,20902.0
2016-11-10 10:30:00,75.62,75.74,75.57,75.59,12554.0,65.5887,65.6928,65.5454,65.5627,12554.0
2016-11-10 10:35:00,75.57,75.62,75.08,75.08,20715.0,65.5454,65.5887,65.1204,65.1204,20715.0
2016-11-10 10:40:00,75.08,75.35,75.07,75.29,25680.0,65.1204,65.3546,65.1117,65.3025,25680.0
2016-11-10 10:45:00,75.29,75.37,75.21,75.27,24766.0,65.3025,65.3719,65.2331,65.2852,24766.0
2016-11-10 10:50:00,75.29,75.33,75.15,75.18,13392.0,65.3025,65.3372,65.1811,65.2071,13392.0
2016-11-10 10:55:00,75.12,75.3,74.85,74.94,16128.0,65.1551,65.3112,64.9209,64.9989,16128.0
2016-11-10 11:00:00,74.94,75.05,74.85,74.9,13381.0,64.9989,65.0944,64.9209,64.9642,13381.0
2016-11-10 11:05:00,74.91,75.11,74.91,75.11,15863.0,64.9729,65.1464,64.9729,65.1464,15863.0
2016-11-10 11:10:00,75.08,75.14,74.97,75.07,10693.0,65.1204,65.1724,65.025,65.1117,10693.0
2016-11-10 11:15:00,75.09,75.26,75.0,75.08,18905.0,65.129,65.2765,65.051,65.1204,18905.0
2016-11-10 11:20:00,75.09,75.26,75.09,75.26,12004.0,65.129,65.2765,65.129,65.2765,12004.0
2016-11-10 11:25:00,75.23,75.33,75.11,75.16,11325.0,65.2505,65.3372,65.1464,65.1898,11325.0
2016-11-10 11:30:00,75.17,75.23,75.06,75.16,9481.0,65.1984,65.2505,65.103,65.1898,9481.0
2016-11-10 11:35:00,75.14,75.16,75.05,75.06,7645.0,65.1724,65.1898,65.0944,65.103,7645.0
2016-11-10 11:40:00,75.09,75.29,75.06,75.29,7940.0,65.129,65.3025,65.103,65.3025,7940.0
2016-11-10 11:45:00,75.25,75.38,75.18,75.21,7881.0,65.2678,65.3806,65.2071,65.2331,7881.0
2016-11-10 11:50:00,75.2,75.24,75.09,75.13,11249.0,65.2245,65.2591,65.129,65.1637,11249.0
2016-11-10 11:55:00,75.14,75.15,74.92,75.01,14969.0,65.1724,65.1811,64.9816,65.0597,14969.0
2016-11-10 12:00:00,75.0,75.12,74.92,75.0,15131.0,65.051,65.1551,64.9816,65.051,15131.0
2016-11-10 12:05:00,75.01,75.09,74.94,74.94,12943.0,65.0597,65.129,64.9989,64.9989,12943.0
2016-11-10 12:10:00,74.91,74.99,74.91,74.99,4200.0,64.9729,65.0423,64.9729,65.0423,4200.0
2016-11-10 12:15:00,74.94,75.01,74.86,74.86,13547.0,64.9989,65.0597,64.9296,64.9296,13547.0
2016-11-10 12:20:00,74.91,74.94,74.86,74.94,5370.0,64.9729,64.9989,64.9296,64.9989,5370.0
2016-11-10 12:25:00,74.9,74.95,74.85,74.89,11288.0,64.9642,65.0076,64.9209,64.9556,11288.0
2016-11-10 12:30:00,74.9,75.0,74.87,75.0,6100.0,64.9642,65.051,64.9382,65.051,6100.0
2016-11-10 12:35:00,74.98,75.01,74.84,74.85,6333.0,65.0336,65.0597,64.9122,64.9209,6333.0
2016-11-10 12:40:00,74.88,74.93,74.82,74.92,10987.0,64.9469,64.9903,64.8949,64.9816,10987.0
2016-11-10 12:45:00,74.94,74.99,74.85,74.89,6900.0,64.9989,65.0423,64.9209,64.9556,6900.0
2016-11-10 12:50:00,74.92,75.05,74.92,75.02,7307.0,64.9816,65.0944,64.9816,65.0683,7307.0
2016-11-10 12:55:00,74.99,75.01,74.91,74.97,3307.0,65.0423,65.0597,64.9729,65.025,3307.0
2016-11-10 13:00:00,74.97,74.98,74.83,74.85,23162.0,65.025,65.0336,64.9035,64.9209,23162.0
2016-11-10 13:05:00,74.83,74.94,74.8,74.94,6000.0,64.9035,64.9989,64.8775,64.9989,6000.0
2016-11-10 13:10:00,74.95,75.0,74.85,74.86,13581.0,65.0076,65.051,64.9209,64.9296,13581.0
2016-11-10 13:15:00,74.81,74.97,74.79,74.95,16314.0,64.8862,65.025,64.8688,65.0076,16314.0
2016-11-10 13:20:00,74.94,75.01,74.86,74.87,7000.0,64.9989,65.0597,64.9296,64.9382,7000.0
2016-11-10 13:25:00,74.9,74.96,74.86,74.94,3700.0,64.9642,65.0163,64.9296,64.9989,3700.0
2016-11-10 13:30:00,74.94,75.0,74.88,74.88,11624.0,64.9989,65.051,64.9469,64.9469,11624.0
2016-11-10 13:35:00,74.89,75.0,74.86,75.0,6376.0,64.9556,65.051,64.9296,65.051,6376.0
2016-11-10 13:40:00,74.99,75.04,74.97,74.97,29524.0,65.0423,65.0857,65.025,65.025,29524.0
2016-11-10 13:45:00,74.95,75.02,74.92,74.98,11854.0,65.0076,65.0683,64.9816,65.0336,11854.0
2016-11-10 13:50:00,74.99,75.01,74.95,74.96,7300.0,65.0423,65.0597,65.0076,65.0163,7300.0
2016-11-10 13:55:00,74.97,74.97,74.85,74.88,7497.0,65.025,65.025,64.9209,64.9469,7497.0
2016-11-10 14:00:00,74.88,74.94,74.88,74.9,3813.0,64.9469,64.9989,64.9469,64.9642,3813.0
2016-11-10 14:05:00,74.93,74.99,74.88,74.95,13490.0,64.9903,65.0423,64.9469,65.0076,13490.0
2016-11-10 14:10:00,74.93,74.97,74.91,74.94,4727.0,64.9903,65.025,64.9729,64.9989,4727.0
2016-11-10 14:15:00,74.92,74.92,74.82,74.85,5432.0,64.9816,64.9816,64.8949,64.9209,5432.0
2016-11-10 14:20:00,74.86,74.94,74.85,74.94,7955.0,64.9296,64.9989,64.9209,64.9989,7955.0
2016-11-10 14:25:00,74.94,75.0,74.92,74.94,5730.0,64.9989,65.051,64.9816,64.9989,5730.0
2016-11-10 14:30:00,74.92,74.97,74.9,74.93,10293.0,64.9816,65.025,64.9642,64.9903,10293.0
2016-11-10 14:35:00,74.95,74.96,74.91,74.92,16576.0,65.0076,65.0163,64.9729,64.9816,16576.0
2016-11-10 14:40:00,74.93,74.95,74.81,74.83,11228.0,64.9903,65.0076,64.8862,64.9035,11228.0
2016-11-10 14:45:00,74.81,74.94,74.81,74.89,5965.0,64.8862,64.9989,64.8862,64.9556,5965.0
2016-11-10 14:50:00,74.89,74.92,74.86,74.9,5417.0,64.9556,64.9816,64.9296,64.9642,5417.0
2016-11-10 14:55:00,74.91,74.92,74.83,74.91,7607.0,64.9729,64.9816,64.9035,64.9729,7607.0
2016-11-10 15:00:00,74.93,74.94,74.84,74.93,7311.0,64.9903,64.9989,64.9122,64.9903,7311.0
2016-11-10 15:05:00,74.92,74.93,74.9,74.91,11887.0,64.9816,64.9903,64.9642,64.9729,11887.0
2016-11-10 15:10:00,74.91,74.95,74.86,74.9,10843.0,64.9729,65.0076,64.9296,64.9642,10843.0
2016-11-10 15:15:00,74.91,74.94,74.88,74.89,22401.0,64.9729,64.9989,64.9469,64.9556,22401.0
2016-11-10 15:20:00,74.88,74.95,74.83,74.84,12868.0,64.9469,65.0076,64.9035,64.9122,12868.0
2016-11-10 15:25:00,74.83,74.84,74.65,74.67,23615.0,64.9035,64.9122,64.7474,64.7648,23615.0
2016-11-10 15:30:00,74.67,74.68,74.6,74.62,40530.0,64.7648,64.7734,64.704,64.7214,40530.0
2016-11-10 15:35:00,74.62,74.62,74.52,74.58,35256.0,64.7214,64.7214,64.6347,64.6867,35256.0
2016-11-10 15:40:00,74.57,74.62,74.5,74.52,78741.0,64.678,64.7214,64.6173,64.6347,78741.0
2016-11-10 15:45:00,74.51,74.54,74.42,74.44,60390.0,64.626,64.652,64.5479,64.5653,60390.0
2016-11-10 15:50:00,74.45,74.48,74.28,74.37,83421.0,64.5739,64.6,64.4265,64.5046,83421.0
2016-11-10 15:55:00,74.37,74.51,74.36,74.51,88611.0,64.5046,64.626,64.4959,64.626,88611.0
2016-11-11 09:30:00,74.24,74.89,74.24,74.42,29185.0,64.3918,64.9556,64.3918,64.5479,29185.0
2016-11-11 09:35:00,74.42,74.45,74.2,74.37,14490.0,64.5479,64.5739,64.3571,64.5046,14490.0
2016-11-11 09:40:00,74.48,74.72,74.38,74.62,27100.0,64.6,64.8081,64.5132,64.7214,27100.0
2016-11-11 09:45:00,74.61,74.89,74.56,74.79,42752.0,64.7127,64.9556,64.6694,64.8688,42752.0
2016-11-11 09:50:00,74.78,74.87,74.48,74.53,12900.0,64.8602,64.9382,64.6,64.6433,12900.0
2016-11-11 09:55:00,74.5,74.71,74.37,74.7,5400.0,64.6173,64.7995,64.5046,64.7908,5400.0
2016-11-11 10:00:00,74.69,74.87,74.66,74.77,10500.0,64.7821,64.9382,64.7561,64.8515,10500.0
2016-11-11 10:05:00,74.76,74.9,74.64,74.74,13450.0,64.8428,64.9642,64.7387,64.8255,13450.0
2016-11-11 10:10:00,74.71,74.78,74.57,74.72,9300.0,64.7995,64.8602,64.678,64.8081,9300.0
2016-11-11 10:15:00,74.71,74.78,74.53,74.63,7100.0,64.7995,64.8602,64.6433,64.7301,7100.0
2016-11-11 10:20:00,74.62,74.71,74.57,74.65,13700.0,64.7214,64.7995,64.678,64.7474,13700.0
2016-11-11 10:25:00,74.6,74.67,74.51,74.61,15178.0,64.704,64.7648,64.626,64.7127,15178.0
2016-11-11 10:30:00,74.61,74.7,74.53,74.7,12069.0,64.7127,64.7908,64.6433,64.7908,12069.0
2016-11-11 10:35:00,74.7,74.71,74.53,74.59,9050.0,64.7908,64.7995,64.6433,64.6954,9050.0
2016-11-11 10:40:00,74.62,74.75,74.59,74.75,5315.0,64.7214,64.8341,64.6954,64.8341,5315.0
2016-11-11 10:45:00,74.77,74.78,74.65,74.7,4950.0,64.8515,64.8602,64.7474,64.7908,4950.0
2016-11-11 10:50:00,74.69,74.75,74.6,74.71,13050.0,64.7821,64.8341,64.704,64.7995,13050.0
2016-11-11 10:55:00,74.7,74.76,74.65,74.76,8222.0,64.7908,64.8428,64.7474,64.8428,8222.0
2016-11-11 11:00:00,74.75,74.77,74.65,74.76,7800.0,64.8341,64.8515,64.7474,64.8428,7800.0
2016-11-11 11:05:00,74.75,74.76,74.63,74.63,13383.0,64.8341,64.8428,64.7301,64.7301,13383.0
2016-11-11 11:10:00,74.66,74.7,74.56,74.65,11104.0,64.7561,64.7908,64.6694,64.7474,11104.0
2016-11-11 11:15:00,74.63,74.67,74.63,74.66,7918.0,64.7301,64.7648,64.7301,64.7561,7918.0
2016-11-11 11:20:00,74.66,74.7,74.61,74.65,13252.0,64.7561,64.7908,64.7127,64.7474,13252.0
2016-11-11 11:25:00,74.65,74.72,74.63,74.7,10146.0,64.7474,64.8081,64.7301,64.7908,10146.0
2016-11-11 11:30:00,74.7,74.75,74.7,74.75,11274.0,64.7908,64.8341,64.7908,64.8341,11274.0
2016-11-11 11:35:00,74.77,74.79,74.68,74.72,17774.0,64.8515,64.8688,64.7734,64.8081,17774.0
2016-11-11 11:40:00,74.76,74.78,74.72,74.72,11150.0,64.8428,64.8602,64.8081,64.8081,11150.0
2016-11-11 11:45:00,74.72,74.79,74.66,74.67,11700.0,64.8081,64.8688,64.7561,64.7648,11700.0
2016-11-11 11:50:00,74.69,74.7,74.6,74.61,9700.0,64.7821,64.7908,64.704,64.7127,9700.0
2016-11-11 11:55:00,74.61,74.72,74.61,74.66,4851.0,64.7127,64.8081,64.7127,64.7561,4851.0
2016-11-11 12:00:00,74.69,74.76,74.69,74.74,6380.0,64.7821,64.8428,64.7821,64.8255,6380.0
2016-11-11 12:05:00,74.75,74.83,74.7,74.82,8761.0,64.8341,64.9035,64.7908,64.8949,8761.0
2016-11-11 12:10:00,74.83,74.87,74.74,74.84,3587.0,64.9035,64.9382,64.8255,64.9122,3587.0
2016-11-11 12:15:00,74.86,74.91,74.77,74.81,6376.0,64.9296,64.9729,64.8515,64.8862,6376.0
2016-11-11 12:20:00,74.81,74.88,74.81,74.87,6100.0,64.8862,64.9469,64.8862,64.9382,6100.0
2016-11-11 12:25:00,74.88,74.88,74.78,74.78,11850.0,64.9469,64.9469,64.8602,64.8602,11850.0
2016-11-11 12:30:00,74.8,74.86,74.78,74.79,8033.0,64.8775,64.9296,64.8602,64.8688,8033.0
2016-11-11 12:35:00,74.78,74.92,74.78,74.8,9962.0,64.8602,64.9816,64.8602,64.8775,9962.0
2016-11-11 12:40:00,74.82,74.85,74.75,74.79,4700.0,64.8949,64.9209,64.8341,64.8688,4700.0
2016-11-11 12:45:00,74.78,74.85,74.74,74.85,3400.0,64.8602,64.9209,64.8255,64.9209,3400.0
2016-11-11 12:50:00,74.84,74.86,74.73,74.84,5800.0,64.9122,64.9296,64.8168,64.9122,5800.0
2016-11-11 12:55:00,74.86,74.86,74.8,74.84,4000.0,64.9296,64.9296,64.8775,64.9122,4000.0
2016-11-11 13:00:00,74.86,74.89,74.83,74.85,11273.0,64.9296,64.9556,64.9035,64.9209,11273.0
2016-11-11 13:05:00,74.87,74.93,74.85,74.93,4900.0,64.9382,64.9903,64.9209,64.9903,4900.0
2016-11-11 13:10:00,74.9,74.99,74.9,74.95,4250.0,64.9642,65.0423,64.9642,65.0076,4250.0
2016-11-11 13:15:00,74.96,75.09,74.96,75.07,8300.0,65.0163,65.129,65.0163,65.1117,8300.0
2016-11-11 13:20:00,75.05,75.15,75.05,75.15,4520.0,65.0944,65.1811,65.0944,65.1811,4520.0
2016-11-11 13:25:00,75.15,75.21,75.15,75.19,3200.0,65.1811,65.2331,65.1811,65.2158,3200.0
2016-11-11 13:30:00,75.2,75.35,75.19,75.34,9247.0,65.2245,65.3546,65.2158,65.3459,9247.0
2016-11-11 13:35:00,75.34,75.45,75.34,75.34,7700.0,65.3459,65.4413,65.3459,65.3459,7700.0
2016-11-11 13:40:00,75.32,75.33,75.28,75.33,4600.0,65.3285,65.3372,65.2938,65.3372,4600.0
2016-11-11 13:45:00,75.34,75.34,75.23,75.31,5800.0,65.3459,65.3459,65.2505,65.3199,5800.0
2016-11-11 13:50:00,75.32,75.36,75.29,75.33,6241.0,65.3285,65.3632,65.3025,65.3372,6241.0
2016-11-11 13:55:00,75.34,75.34,75.27,75.27,7000.0,65.3459,65.3459,65.2852,65.2852,7000.0
2016-11-11 14:00:00,75.25,75.3,75.18,75.3,6800.0,65.2678,65.3112,65.2071,65.3112,6800.0
2016-11-11 14:05:00,75.31,75.36,75.29,75.33,8478.0,65.3199,65.3632,65.3025,65.3372,8478.0
2016-11-11 14:10:00,75.34,75.36,75.27,75.31,7505.0,65.3459,65.3632,65.2852,65.3199,7505.0
2016-11-11 14:15:00,75.31,75.38,75.28,75.37,11085.0,65.3199,65.3806,65.2938,65.3719,11085.0
2016-11-11 14:20:00,75.37,75.38,75.33,75.37,10662.0,65.3719,65.3806,65.3372,65.3719,10662.0
2016-11-11 14:25:00,75.4,75.42,75.36,75.38,4725.0,65.3979,65.4153,65.3632,65.3806,4725.0
2016-11-11 14:30:00,75.37,75.48,75.34,75.47,10210.0,65.3719,65.4673,65.3459,65.4586,10210.0
2016-11-11 14:35:00,75.47,75.5,75.39,75.42,7378.0,65.4586,65.4847,65.3892,65.4153,7378.0
2016-11-11 14:40:00,75.42,75.45,75.41,75.45,1900.0,65.4153,65.4413,65.4066,65.4413,1900.0
2016-11-11 14:45:00,75.45,75.45,75.35,75.35,5773.0,65.4413,65.4413,65.3546,65.3546,5773.0
2016-11-11 14:50:00,75.36,75.43,75.36,75.4,5161.0,65.3632,65.4239,65.3632,65.3979,5161.0
2016-11-11 14:55:00,75.43,75.43,75.21,75.21,22120.0,65.4239,65.4239,65.2331,65.2331,22120.0
2016-11-11 15:00:00,75.2,75.21,75.09,75.1,3700.0,65.2245,65.2331,65.129,65.1377,3700.0
2016-11-11 15:05:00,75.12,75.19,75.12,75.15,3845.0,65.1551,65.2158,65.1551,65.1811,3845.0
2016-11-11 15:10:00,75.17,75.24,75.15,75.2,5739.0,65.1984,65.2591,65.1811,65.2245,5739.0
2016-11-11 15:15:00,75.18,75.22,75.13,75.17,9765.0,65.2071,65.2418,65.1637,65.1984,9765.0
2016-11-11 15:20:00,75.16,75.21,75.16,75.19,7500.0,65.1898,65.2331,65.1898,65.2158,7500.0
2016-11-11 15:25:00,75.2,75.22,75.16,75.19,4500.0,65.2245,65.2418,65.1898,65.2158,4500.0
2016-11-11 15:30:00,75.2,75.27,75.2,75.26,13326.0,65.2245,65.2852,65.2245,65.2765,13326.0
2016-11-11 15:35:00,75.24,75.29,75.17,75.17,10987.0,65.2591,65.3025,65.1984,65.1984,10987.0
2016-11-11 15:40:00,75.18,75.29,75.17,75.29,15518.0,65.2071,65.3025,65.1984,65.3025,15518.0
2016-11-11 15:45:00,75.28,75.3,75.25,75.29,22733.0,65.2938,65.3112,65.2678,65.3025,22733.0
2016-11-11 15:50:00,75.29,75.43,75.29,75.43,20107.0,65.3025,65.4239,65.3025,65.4239,20107.0
2016-11-11 15:55:00,75.44,75.48,75.38,75.45,48379.0,65.4326,65.4673,65.3806,65.4413,48379.0
2016-11-14 09:30:00,75.84,75.98,75.74,75.98,17079.0,65.7796,65.901,65.6928,65.901,17079.0
2016-11-14 09:35:00,76.0,76.03,75.86,76.01,15133.0,65.9183,65.9444,65.7969,65.927,15133.0
2016-11-14 09:40:00,76.0,76.03,75.9,76.02,5848.0,65.9183,65.9444,65.8316,65.9357,5848.0
2016-11-14 09:45:00,76.03,76.12,75.94,75.98,27830.0,65.9444,66.0224,65.8663,65.901,27830.0
2016-11-14 09:50:00,75.98,76.11,75.93,76.09,7657.0,65.901,66.0137,65.8576,65.9964,7657.0
2016-11-14 09:55:00,76.07,76.08,75.89,75.91,8879.0,65.979,65.9877,65.8229,65.8403,8879.0
2016-11-14 10:00:00,75.9,76.01,75.8,75.88,8967.0,65.8316,65.927,65.7449,65.8142,8967.0
2016-11-14 10:05:00,75.91,76.08,75.88,75.98,9200.0,65.8403,65.9877,65.8142,65.901,9200.0
2016-11-14 10:10:00,76.01,76.06,75.98,76.0,17616.0,65.927,65.9704,65.901,65.9183,17616.0
2016-11-14 10:15:00,76.04,76.12,75.99,76.12,11731.0,65.953,66.0224,65.9097,66.0224,11731.0
2016-11-14 10:20:00,76.11,76.27,76.05,76.23,11083.0,66.0137,66.1525,65.9617,66.1178,11083.0
2016-11-14 10:25:00,76.23,76.24,76.08,76.2,11059.0,66.1178,66.1265,65.9877,66.0918,11059.0
2016-11-14 10:30:00,76.19,76.21,76.11,76.12,11517.0,66.0831,66.1005,66.0137,66.0224,11517.0
2016-11-14 10:35:00,76.12,76.3,76.12,76.2,23407.0,66.0224,66.1785,66.0224,66.0918,23407.0
2016-11-14 10:40:00,76.24,76.32,76.19,76.3,6476.0,66.1265,66.1959,66.0831,66.1785,6476.0
2016-11-14 10:45:00,76.28,76.39,76.19,76.3,17072.0,66.1612,66.2566,66.0831,66.1785,17072.0
2016-11-14 10:50:00,76.27,76.38,76.27,76.35,14545.0,66.1525,66.2479,66.1525,66.2219,14545.0
2016-11-14 10:55:00,76.35,76.43,76.32,76.37,17464.0,66.2219,66.2913,66.1959,66.2392,17464.0
2016-11-14 11:00:00,76.33,76.4,76.24,76.26,10588.0,66.2046,66.2653,66.1265,66.1438,10588.0
2016-11-14 11:05:00,76.26,76.3,76.12,76.12,6545.0,66.1438,66.1785,66.0224,66.0224,6545.0
2016-11-14 11:10:00,76.18,76.19,76.06,76.06,7554.0,66.0745,66.0831,65.9704,65.9704,7554.0
2016-11-14 11:15:00,76.08,76.17,76.07,76.12,6306.0,65.9877,66.0658,65.979,66.0224,6306.0
2016-11-14 11:20:00,76.1,76.14,76.02,76.05,4500.0,66.0051,66.0398,65.9357,65.9617,4500.0
2016-11-14 11:25:00,76.09,76.11,76.02,76.02,8930.0,65.9964,66.0137,65.9357,65.9357,8930.0
2016-11-14 11:30:00,76.02,76.02,75.9,75.96,10000.0,65.9357,65.9357,65.8316,65.8836,10000.0
2016-11-14 11:35:00,75.97,76.07,75.92,75.92,8000.0,65.8923,65.979,65.8489,65.8489,8000.0
2016-11-14 11:40:00,75.92,75.99,75.87,75.99,5500.0,65.8489,65.9097,65.8056,65.9097,5500.0
2016-11-14 11:45:00,75.97,76.17,75.97,76.1,3800.0,65.8923,66.0658,65.8923,66.0051,3800.0
2016-11-14 11:50:00,76.1,76.29,76.1,76.28,10087.0,66.0051,66.1699,66.0051,66.1612,10087.0
2016-11-14 11:55:00,76.25,76.27,76.18,76.21,4963.0,66.1352,66.1525,66.0745,66.1005,4963.0
2016-11-14 12:00:00,76.19,76.19,76.11,76.19,3300.0,66.0831,66.0831,66.0137,66.0831,3300.0
2016-11-14 12:05:00,76.17,76.2,76.05,76.05,6550.0,66.0658,66.0918,65.9617,65.9617,6550.0
2016-11-14 12:10:00,76.04,76.04,75.93,75.93,5249.0,65.953,65.953,65.8576,65.8576,5249.0
2016-11-14 12:15:00,75.95,75.95,75.81,75.85,19737.0,65.875,65.875,65.7535,65.7882,19737.0
2016-11-14 12:20:00,75.83,75.83,75.71,75.71,6330.0,65.7709,65.7709,65.6668,65.6668,6330.0
2016-11-14 12:25:00,75.71,75.77,75.68,75.74,7000.0,65.6668,65.7188,65.6408,65.6928,7000.0
2016-11-14 12:30:00,75.72,75.84,75.72,75.84,4600.0,65.6755,65.7796,65.6755,65.7796,4600.0
2016-11-14 12:35:00,75.8,75.95,75.76,75.95,18750.0,65.7449,65.875,65.7102,65.875,18750.0
2016-11-14 12:40:00,75.93,75.93,75.82,75.87,8513.0,65.8576,65.8576,65.7622,65.8056,8513.0
2016-11-14 12:45:00,75.86,75.93,75.86,75.93,3500.0,65.7969,65.8576,65.7969,65.8576,3500.0
2016-11-14 12:50:00,75.96,75.99,75.93,75.94,3400.0,65.8836,65.9097,65.8576,65.8663,3400.0
2016-11-14 12:55:00,75.94,76.06,75.94,76.05,4800.0,65.8663,65.9704,65.8663,65.9617,4800.0
2016-11-14 13:00:00,76.05,76.06,75.98,75.99,5591.0,65.9617,65.9704,65.901,65.9097,5591.0
2016-11-14 13:05:00,75.99,76.07,75.97,76.05,3852.0,65.9097,65.979,65.8923,65.9617,3852.0
2016-11-14 13:10:00,76.08,76.16,76.07,76.16,7672.0,65.9877,66.0571,65.979,66.0571,7672.0
2016-11-14 13:15:00,76.16,76.17,76.12,76.16,2300.0,66.0571,66.0658,66.0224,66.0571,2300.0
2016-11-14 13:20:00,76.17,76.19,76.15,76.19,11379.0,66.0658,66.0831,66.0484,66.0831,11379.0
2016-11-14 13:25:00,76.17,76.22,76.17,76.2,3600.0,66.0658,66.1091,66.0658,66.0918,3600.0
2016-11-14 13:30:00,76.21,76.32,76.2,76.3,25524.0,66.1005,66.1959,66.0918,66.1785,25524.0
2016-11-14 13:35:00,76.31,76.35,76.31,76.34,6700.0,66.1872,66.2219,66.1872,66.2132,6700.0
2016-11-14 13:40:00,76.33,76.34,76.24,76.27,12600.0,66.2046,66.2132,66.1265,66.1525,12600.0
2016-11-14 13:45:00,76.28,76.32,76.22,76.25,12900.0,66.1612,66.1959,66.1091,66.1352,12900.0
2016-11-14 13:50:00,76.24,76.26,76.17,76.23,6802.0,66.1265,66.1438,66.0658,66.1178,6802.0
2016-11-14 13:55:00,76.21,76.23,76.16,76.22,9200.0,66.1005,66.1178,66.0571,66.1091,9200.0
2016-11-14 14:00:00,76.19,76.21,76.18,76.19,16300.0,66.0831,66.1005,66.0745,66.0831,16300.0
2016-11-14 14:05:00,76.16,76.16,76.12,76.12,3400.0,66.0571,66.0571,66.0224,66.0224,3400.0
2016-11-14 14:10:00,76.1,76.12,76.02,76.03,3110.0,66.0051,66.0224,65.9357,65.9444,3110.0
2016-11-14 14:15:00,76.04,76.04,75.98,75.98,5357.0,65.953,65.953,65.901,65.901,5357.0
2016-11-14 14:20:00,75.96,75.98,75.94,75.94,3717.0,65.8836,65.901,65.8663,65.8663,3717.0
2016-11-14 14:25:00,75.94,76.01,75.94,76.0,5930.0,65.8663,65.927,65.8663,65.9183,5930.0
2016-11-14 14:30:00,76.0,76.01,75.9,75.93,6370.0,65.9183,65.927,65.8316,65.8576,6370.0
2016-11-14 14:35:00,75.93,75.95,75.86,75.86,3681.0,65.8576,65.875,65.7969,65.7969,3681.0
2016-11-14 14:40:00,75.87,75.87,75.79,75.82,8223.0,65.8056,65.8056,65.7362,65.7622,8223.0
2016-11-14 14:45:00,75.82,75.87,75.8,75.82,9400.0,65.7622,65.8056,65.7449,65.7622,9400.0
2016-11-14 14:50:00,75.83,75.83,75.79,75.82,4673.0,65.7709,65.7709,65.7362,65.7622,4673.0
2016-11-14 14:55:00,75.82,75.93,75.81,75.87,7784.0,65.7622,65.8576,65.7535,65.8056,7784.0
2016-11-14 15:00:00,75.86,75.92,75.83,75.9,8696.0,65.7969,65.8489,65.7709,65.8316,8696.0
2016-11-14 15:05:00,75.89,75.9,75.84,75.89,6200.0,65.8229,65.8316,65.7796,65.8229,6200.0
2016-11-14 15:10:00,75.9,75.91,75.86,75.88,5550.0,65.8316,65.8403,65.7969,65.8142,5550.0
2016-11-14 15:15:00,75.87,75.92,75.87,75.92,5925.0,65.8056,65.8489,65.8056,65.8489,5925.0
2016-11-14 15:20:00,75.92,75.93,75.89,75.92,4150.0,65.8489,65.8576,65.8229,65.8489,4150.0
2016-11-14 15:25:00,75.93,75.93,75.84,75.89,44200.0,65.8576,65.8576,65.7796,65.8229,44200.0
2016-11-14 15:30:00,75.9,75.93,75.87,75.88,13739.0,65.8316,65.8576,65.8056,65.8142,13739.0
2016-11-14 15:35:00,75.88,75.88,75.82,75.83,47282.0,65.8142,65.8142,65.7622,65.7709,47282.0
2016-11-14 15:40:00,75.83,75.84,75.58,75.63,104015.0,65.7709,65.7796,65.554,65.5974,104015.0
2016-11-14 15:45:00,75.63,75.67,75.61,75.65,27904.0,65.5974,65.6321,65.5801,65.6148,27904.0
2016-11-14 15:50:00,75.63,75.66,75.49,75.56,69668.0,65.5974,65.6234,65.476,65.5367,69668.0
2016-11-14 15:55:00,75.56,75.64,75.47,75.47,68203.0,65.5367,65.6061,65.4586,65.4586,68203.0
2016-11-15 09:30:00,76.35,76.45,75.44,75.88,61869.0,66.2219,66.3086,65.4326,65.8142,61869.0
2016-11-15 09:35:00,75.88,76.05,75.75,75.75,50165.0,65.8142,65.9617,65.7015,65.7015,50165.0
2016-11-15 09:40:00,75.81,75.89,75.6,75.67,12954.0,65.7535,65.8229,65.5714,65.6321,12954.0
2016-11-15 09:45:00,75.61,75.91,75.61,75.74,9000.0,65.5801,65.8403,65.5801,65.6928,9000.0
2016-11-15 09:50:00,75.77,75.96,75.75,75.96,9662.0,65.7188,65.8836,65.7015,65.8836,9662.0
2016-11-15 09:55:00,75.96,75.96,75.61,75.74,9566.0,65.8836,65.8836,65.5801,65.6928,9566.0
2016-11-15 10:00:00,75.71,75.83,75.68,75.68,12812.0,65.6668,65.7709,65.6408,65.6408,12812.0
2016-11-15 10:05:00,75.7,75.86,75.66,75.86,11705.0,65.6581,65.7969,65.6234,65.7969,11705.0
2016-11-15 10:10:00,75.84,76.0,75.84,75.98,15110.0,65.7796,65.9183,65.7796,65.901,15110.0
2016-11-15 10:15:00,76.0,76.04,75.92,75.97,17073.0,65.9183,65.953,65.8489,65.8923,17073.0
2016-11-15 10:20:00,75.97,76.03,75.86,75.86,21460.0,65.8923,65.9444,65.7969,65.7969,21460.0
2016-11-15 10:25:00,75.86,75.96,75.84,75.95,25606.0,65.7969,65.8836,65.7796,65.875,25606.0
2016-11-15 10:30:00,76.03,76.14,76.03,76.14,21137.0,65.9444,66.0398,65.9444,66.0398,21137.0
2016-11-15 10:35:00,76.17,76.26,76.13,76.15,8044.0,66.0658,66.1438,66.0311,66.0484,8044.0
2016-11-15 10:40:00,76.13,76.15,76.02,76.15,6970.0,66.0311,66.0484,65.9357,66.0484,6970.0
2016-11-15 10:45:00,76.26,76.42,76.17,76.34,33419.0,66.1438,66.2826,66.0658,66.2132,33419.0
2016-11-15 10:50:00,76.34,76.42,76.27,76.38,17578.0,66.2132,66.2826,66.1525,66.2479,17578.0
2016-11-15 10:55:00,76.37,76.39,76.26,76.32,7050.0,66.2392,66.2566,66.1438,66.1959,7050.0
2016-11-15 11:00:00,76.33,76.38,76.29,76.29,8536.0,66.2046,66.2479,66.1699,66.1699,8536.0
2016-11-15 11:05:00,76.31,76.4,76.28,76.34,7269.0,66.1872,66.2653,66.1612,66.2132,7269.0
2016-11-15 11:10:00,76.38,76.38,76.21,76.21,4300.0,66.2479,66.2479,66.1005,66.1005,4300.0
2016-11-15 11:15:00,76.25,76.34,76.22,76.24,7900.0,66.1352,66.2132,66.1091,66.1265,7900.0
2016-11-15 11:20:00,76.22,76.25,76.1,76.2,8907.0,66.1091,66.1352,66.0051,66.0918,8907.0
2016-11-15 11:25:00,76.2,76.3,76.12,76.3,4078.0,66.0918,66.1785,66.0224,66.1785,4078.0
2016-11-15 11:30:00,76.3,76.34,76.26,76.3,3400.0,66.1785,66.2132,66.1438,66.1785,3400.0
2016-11-15 11:35:00,76.28,76.32,76.23,76.27,4663.0,66.1612,66.1959,66.1178,66.1525,4663.0
2016-11-15 11:40:00,76.28,76.41,76.22,76.31,20683.0,66.1612,66.2739,66.1091,66.1872,20683.0
2016-11-15 11:45:00,76.3,76.3,76.19,76.19,3600.0,66.1785,66.1785,66.0831,66.0831,3600.0
2016-11-15 11:50:00,76.23,76.38,76.21,76.34,8427.0,66.1178,66.2479,66.1005,66.2132,8427.0
2016-11-15 11:55:00,76.35,76.44,76.35,76.43,10312.0,66.2219,66.3,66.2219,66.2913,10312.0
2016-11-15 12:00:00,76.42,76.59,76.42,76.59,6271.0,66.2826,66.4301,66.2826,66.4301,6271.0
2016-11-15 12:05:00,76.59,76.8,76.59,76.75,16196.0,66.4301,66.6122,66.4301,66.5688,16196.0
2016-11-15 12:10:00,76.76,76.87,76.76,76.81,6428.0,66.5775,66.6729,66.5775,66.6209,6428.0
2016-11-15 12:15:00,76.84,76.94,76.84,76.94,3018.0,66.6469,66.7336,66.6469,66.7336,3018.0
2016-11-15 12:20:00,76.92,76.97,76.89,76.94,54100.0,66.7163,66.7597,66.6903,66.7336,54100.0
2016-11-15 12:25:00,76.93,77.19,76.93,77.19,24117.0,66.725,66.9505,66.725,66.9505,24117.0
2016-11-15 12:30:00,77.21,77.23,77.14,77.19,51200.0,66.9678,66.9852,66.9071,66.9505,51200.0
2016-11-15 12:35:00,77.19,77.37,77.15,77.37,12923.0,66.9505,67.1066,66.9158,67.1066,12923.0
2016-11-15 12:40:00,77.38,77.48,77.38,77.41,11925.0,67.1153,67.202,67.1153,67.1413,11925.0
2016-11-15 12:45:00,77.4,77.46,77.4,77.41,4304.0,67.1326,67.1847,67.1326,67.1413,4304.0
2016-11-15 12:50:00,77.44,77.45,77.37,77.45,7558.0,67.1673,67.176,67.1066,67.176,7558.0
2016-11-15 12:55:00,77.46,77.46,77.41,77.44,9339.0,67.1847,67.1847,67.1413,67.1673,9339.0
2016-11-15 13:00:00,77.44,77.44,77.38,77.39,8903.0,67.1673,67.1673,67.1153,67.1239,8903.0
2016-11-15 13:05:00,77.37,77.47,77.37,77.45,8768.0,67.1066,67.1933,67.1066,67.176,8768.0
2016-11-15 13:10:00,77.48,77.49,77.43,77.46,5298.0,67.202,67.2107,67.1586,67.1847,5298.0
2016-11-15 13:15:00,77.48,77.48,77.34,77.37,5278.0,67.202,67.202,67.0806,67.1066,5278.0
2016-11-15 13:20:00,77.36,77.37,77.25,77.31,6463.0,67.0979,67.1066,67.0025,67.0546,6463.0
2016-11-15 13:25:00,77.36,77.36,77.27,77.28,4815.0,67.0979,67.0979,67.0199,67.0285,4815.0
2016-11-15 13:30:00,77.26,77.32,77.26,77.29,4700.0,67.0112,67.0632,67.0112,67.0372,4700.0
2016-11-15 13:35:00,77.32,77.41,77.31,77.41,2788.0,67.0632,67.1413,67.0546,67.1413,2788.0
2016-11-15 13:40:00,77.42,77.5,77.37,77.45,8029.0,67.15,67.2194,67.1066,67.176,8029.0
2016-11-15 13:45:00,77.45,77.47,77.42,77.45,3638.0,67.176,67.1933,67.15,67.176,3638.0
2016-11-15 13:50:00,77.43,77.53,77.41,77.52,9616.0,67.1586,67.2454,67.1413,67.2367,9616.0
2016-11-15 13:55:00,77.53,77.68,77.5,77.65,14751.0,67.2454,67.3755,67.2194,67.3495,14751.0
2016-11-15 14:00:00,77.66,77.75,77.64,77.68,14220.0,67.3581,67.4362,67.3408,67.3755,14220.0
2016-11-15 14:05:00,77.69,77.7,77.57,77.6,7850.0,67.3841,67.3928,67.2801,67.3061,7850.0
2016-11-15 14:10:00,77.57,77.69,77.57,77.61,6972.0,67.2801,67.3841,67.2801,67.3148,6972.0
2016-11-15 14:15:00,77.6,77.63,77.53,77.63,14320.0,67.3061,67.3321,67.2454,67.3321,14320.0
2016-11-15 14:20:00,77.64,77.64,77.5,77.56,7223.0,67.3408,67.3408,67.2194,67.2714,7223.0
2016-11-15 14:25:00,77.56,77.61,77.49,77.55,10185.0,67.2714,67.3148,67.2107,67.2627,10185.0
2016-11-15 14:30:00,77.56,77.56,77.47,77.47,4441.0,67.2714,67.2714,67.1933,67.1933,4441.0
2016-11-15 14:35:00,77.48,77.58,77.48,77.58,7199.0,67.202,67.2887,67.202,67.2887,7199.0
2016-11-15 14:40:00,77.57,77.7,77.56,77.7,14133.0,67.2801,67.3928,67.2714,67.3928,14133.0
2016-11-15 14:45:00,77.7,77.77,77.69,77.75,12375.0,67.3928,67.4535,67.3841,67.4362,12375.0
2016-11-15 14:50:00,77.75,77.8,77.72,77.8,17139.0,67.4362,67.4796,67.4102,67.4796,17139.0
2016-11-15 14:55:00,77.81,77.83,77.72,77.75,6734.0,67.4882,67.5056,67.4102,67.4362,6734.0
2016-11-15 15:00:00,77.73,77.79,77.66,77.66,9435.0,67.4188,67.4709,67.3581,67.3581,9435.0
2016-11-15 15:05:00,77.67,77.68,77.63,77.65,16027.0,67.3668,67.3755,67.3321,67.3495,16027.0
2016-11-15 15:10:00,77.67,77.67,77.64,77.67,10381.0,67.3668,67.3668,67.3408,67.3668,10381.0
2016-11-15 15:15:00,77.66,77.73,77.64,77.69,15023.0,67.3581,67.4188,67.3408,67.3841,15023.0
2016-11-15 15:20:00,77.69,77.71,77.66,77.67,9324.0,67.3841,67.4015,67.3581,67.3668,9324.0
2016-11-15 15:25:00,77.67,77.68,77.62,77.63,10408.0,67.3668,67.3755,67.3234,67.3321,10408.0
2016-11-15 15:30:00,77.63,77.67,77.62,77.65,15300.0,67.3321,67.3668,67.3234,67.3495,15300.0
2016-11-15 15:35:00,77.67,77.7,77.62,77.69,15448.0,67.3668,67.3928,67.3234,67.3841,15448.0
2016-11-15 15:40:00,77.69,77.81,77.68,77.77,27816.0,67.3841,67.4882,67.3755,67.4535,27816.0
2016-11-15 15:45:00,77.78,77.79,77.64,77.66,29034.0,67.4622,67.4709,67.3408,67.3581,29034.0
2016-11-15 15:50:00,77.66,77.72,77.66,77.72,39858.0,67.3581,67.4102,67.3581,67.4102,39858.0
2016-11-15 15:55:00,77.72,77.78,77.66,77.75,103638.0,67.4102,67.4622,67.3581,67.4362,103638.0
2016-11-16 09:30:00,77.47,77.75,77.25,77.67,15975.0,67.1933,67.4362,67.0025,67.3668,15975.0
2016-11-16 09:35:00,77.69,77.82,77.64,77.73,5850.0,67.3841,67.4969,67.3408,67.4188,5850.0
2016-11-16 09:40:00,77.71,77.84,77.61,77.8,13999.0,67.4015,67.5142,67.3148,67.4796,13999.0
2016-11-16 09:45:00,77.78,77.79,77.69,77.79,6000.0,67.4622,67.4709,67.3841,67.4709,6000.0
2016-11-16 09:50:00,77.75,77.84,77.71,77.72,4983.0,67.4362,67.5142,67.4015,67.4102,4983.0
2016-11-16 09:55:00,77.73,77.77,77.54,77.54,9160.0,67.4188,67.4535,67.254,67.254,9160.0
2016-11-16 10:00:00,77.55,77.6,77.4,77.42,9539.0,67.2627,67.3061,67.1326,67.15,9539.0
2016-11-16 10:05:00,77.45,77.51,77.33,77.36,10267.0,67.176,67.228,67.0719,67.0979,10267.0
2016-11-16 10:10:00,77.35,77.48,77.28,77.35,5600.0,67.0892,67.202,67.0285,67.0892,5600.0
2016-11-16 10:15:00,77.32,77.36,77.26,77.26,8414.0,67.0632,67.0979,67.0112,67.0112,8414.0
2016-11-16 10:20:00,77.24,77.4,77.24,77.4,5300.0,66.9938,67.1326,66.9938,67.1326,5300.0
2016-11-16 10:25:00,77.41,77.42,77.34,77.37,3950.0,67.1413,67.15,67.0806,67.1066,3950.0
2016-11-16 10:30:00,77.38,77.53,77.35,77.53,4277.0,67.1153,67.2454,67.0892,67.2454,4277.0
2016-11-16 10:35:00,77.54,77.61,77.48,77.49,7491.0,67.254,67.3148,67.202,67.2107,7491.0
2016-11-16 10:40:00,77.51,77.58,77.5,77.56,14000.0,67.228,67.2887,67.2194,67.2714,14000.0
2016-11-16 10:45:00,77.56,77.78,77.56,77.78,12061.0,67.2714,67.4622,67.2714,67.4622,12061.0
2016-11-16 10:50:00,77.72,77.79,77.7,77.79,12598.0,67.4102,67.4709,67.3928,67.4709,12598.0
2016-11-16 10:55:00,77.78,77.83,77.75,77.78,4700.0,67.4622,67.5056,67.4362,67.4622,4700.0
2016-11-16 11:00:00,77.79,77.79,77.69,77.76,5050.0,67.4709,67.4709,67.3841,67.4449,5050.0
2016-11-16 11:05:00,77.75,77.75,77.67,77.67,4550.0,67.4362,67.4362,67.3668,67.3668,4550.0
2016-11-16 11:10:00,77.7,77.73,77.64,77.66,5400.0,67.3928,67.4188,67.3408,67.3581,5400.0
2016-11-16 11:15:00,77.64,77.72,77.59,77.68,4667.0,67.3408,67.4102,67.2974,67.3755,4667.0
2016-11-16 11:20:00,77.67,77.71,77.67,77.71,2444.0,67.3668,67.4015,67.3668,67.4015,2444.0
2016-11-16 11:25:00,77.71,77.79,77.65,77.79,5031.0,67.4015,67.4709,67.3495,67.4709,5031.0
2016-11-16 11:30:00,77.78,77.78,77.74,77.78,4254.0,67.4622,67.4622,67.4275,67.4622,4254.0
2016-11-16 11:35:00,77.79,77.83,77.76,77.76,4601.0,67.4709,67.5056,67.4449,67.4449,4601.0
2016-11-16 11:40:00,77.78,77.79,77.69,77.69,2100.0,67.4622,67.4709,67.3841,67.3841,2100.0
2016-11-16 11:45:00,77.65,77.74,77.62,77.74,2171.0,67.3495,67.4275,67.3234,67.4275,2171.0
2016-11-16 11:50:00,77.75,77.76,77.65,77.66,9200.0,67.4362,67.4449,67.3495,67.3581,9200.0
2016-11-16 11:55:00,77.66,77.71,77.63,77.65,5680.0,67.3581,67.4015,67.3321,67.3495,5680.0
2016-11-16 12:00:00,77.64,77.66,77.59,77.61,6003.0,67.3408,67.3581,67.2974,67.3148,6003.0
2016-11-16 12:05:00,77.62,77.69,77.62,77.67,4182.0,67.3234,67.3841,67.3234,67.3668,4182.0
2016-11-16 12:10:00,77.69,77.81,77.68,77.77,5900.0,67.3841,67.4882,67.3755,67.4535,5900.0
2016-11-16 12:15:00,77.77,77.81,77.7,77.71,5049.0,67.4535,67.4882,67.3928,67.4015,5049.0
2016-11-16 12:20:00,77.71,77.72,77.58,77.58,2908.0,67.4015,67.4102,67.2887,67.2887,2908.0
2016-11-16 12:25:00,77.57,77.59,77.54,77.56,3247.0,67.2801,67.2974,67.254,67.2714,3247.0
2016-11-16 12:30:00,77.56,77.58,77.5,77.53,7594.0,67.2714,67.2887,67.2194,67.2454,7594.0
2016-11-16 12:35:00,77.53,77.59,77.51,77.59,2500.0,67.2454,67.2974,67.228,67.2974,2500.0
2016-11-16 12:40:00,77.56,77.58,77.53,77.53,2300.0,67.2714,67.2887,67.2454,67.2454,2300.0
2016-11-16 12:45:00,77.54,77.59,77.52,77.57,3300.0,67.254,67.2974,67.2367,67.2801,3300.0
2016-11-16 12:50:00,77.59,77.6,77.55,77.58,3700.0,67.2974,67.3061,67.2627,67.2887,3700.0
2016-11-16 12:55:00,77.58,77.59,77.48,77.48,2702.0,67.2887,67.2974,67.202,67.202,2702.0
2016-11-16 13:00:00,77.48,77.51,77.4,77.41,5700.0,67.202,67.228,67.1326,67.1413,5700.0
2016-11-16 13:05:00,77.4,77.4,77.35,77.36,3400.0,67.1326,67.1326,67.0892,67.0979,3400.0
2016-11-16 13:10:00,77.36,77.4,77.36,77.4,2200.0,67.0979,67.1326,67.0979,67.1326,2200.0
2016-11-16 13:15:00,77.39,77.43,77.39,77.42,4440.0,67.1239,67.1586,67.1239,67.15,4440.0
2016-11-16 13:20:00,77.42,77.42,77.32,77.32,3785.0,67.15,67.15,67.0632,67.0632,3785.0
2016-11-16 13:25:00,77.35,77.41,77.3,77.41,4408.0,67.0892,67.1413,67.0459,67.1413,4408.0
2016-11-16 13:30:00,77.4,77.42,77.34,77.34,20317.0,67.1326,67.15,67.0806,67.0806,20317.0
2016-11-16 13:35:00,77.34,77.4,77.31,77.4,4700.0,67.0806,67.1326,67.0546,67.1326,4700.0
2016-11-16 13:40:00,77.39,77.42,77.37,77.4,5939.0,67.1239,67.15,67.1066,67.1326,5939.0
2016-11-16 13:45:00,77.41,77.49,77.4,77.49,4081.0,67.1413,67.2107,67.1326,67.2107,4081.0
2016-11-16 13:50:00,77.45,77.46,77.43,77.45,20894.0,67.176,67.1847,67.1586,67.176,20894.0
2016-11-16 13:55:00,77.46,77.53,77.46,77.5,9100.0,67.1847,67.2454,67.1847,67.2194,9100.0
2016-11-16 14:00:00,77.5,77.59,77.5,77.59,5008.0,67.2194,67.2974,67.2194,67.2974,5008.0
2016-11-16 14:05:00,77.58,77.59,77.55,77.57,8568.0,67.2887,67.2974,67.2627,67.2801,8568.0
2016-11-16 14:10:00,77.55,77.55,77.5,77.52,15035.0,67.2627,67.2627,67.2194,67.2367,15035.0
2016-11-16 14:15:00,77.52,77.52,77.5,77.51,5500.0,67.2367,67.2367,67.2194,67.228,5500.0
2016-11-16 14:20:00,77.51,77.53,77.49,77.5,51066.0,67.228,67.2454,67.2107,67.2194,51066.0
2016-11-16 14:25:00,77.49,77.59,77.48,77.59,9600.0,67.2107,67.2974,67.202,67.2974,9600.0
2016-11-16 14:30:00,77.59,77.64,77.56,77.6,10782.0,67.2974,67.3408,67.2714,67.3061,10782.0
2016-11-16 14:35:00,77.59,77.62,77.57,77.62,6867.0,67.2974,67.3234,67.2801,67.3234,6867.0
2016-11-16 14:40:00,77.61,77.69,77.61,77.63,14332.0,67.3148,67.3841,67.3148,67.3321,14332.0
2016-11-16 14:45:00,77.64,77.7,77.63,77.69,5848.0,67.3408,67.3928,67.3321,67.3841,5848.0
2016-11-16 14:50:00,77.69,77.7,77.64,77.7,11766.0,67.3841,67.3928,67.3408,67.3928,11766.0
2016-11-16 14:55:00,77.69,77.76,77.68,77.73,8511.0,67.3841,67.4449,67.3755,67.4188,8511.0
2016-11-16 15:00:00,77.73,77.79,77.72,77.74,8359.0,67.4188,67.4709,67.4102,67.4275,8359.0
2016-11-16 15:05:00,77.74,77.81,77.74,77.8,6104.0,67.4275,67.4882,67.4275,67.4796,6104.0
2016-11-16 15:10:00,77.81,77.86,77.8,77.83,8102.0,67.4882,67.5316,67.4796,67.5056,8102.0
2016-11-16 15:15:00,77.82,77.86,77.79,77.82,9000.0,67.4969,67.5316,67.4709,67.4969,9000.0
2016-11-16 15:20:00,77.82,77.85,77.78,77.81,20224.0,67.4969,67.5229,67.4622,67.4882,20224.0
2016-11-16 15:25:00,77.79,77.84,77.75,77.81,9896.0,67.4709,67.5142,67.4362,67.4882,9896.0
2016-11-16 15:30:00,77.84,77.85,77.79,77.81,10776.0,67.5142,67.5229,67.4709,67.4882,10776.0
2016-11-16 15:35:00,77.81,77.86,77.81,77.82,13500.0,67.4882,67.5316,67.4882,67.4969,13500.0
2016-11-16 15:40:00,77.83,77.86,77.79,77.83,18458.0,67.5056,67.5316,67.4709,67.5056,18458.0
2016-11-16 15:45:00,77.82,77.84,77.7,77.7,13450.0,67.4969,67.5142,67.3928,67.3928,13450.0
2016-11-16 15:50:00,77.7,77.72,77.62,77.64,25975.0,67.3928,67.4102,67.3234,67.3408,25975.0
2016-11-16 15:55:00,77.64,77.74,77.63,77.7,61728.0,67.3408,67.4275,67.3321,67.3928,61728.0
2016-11-17 09:30:00,77.88,78.3,77.7,78.3,33668.0,67.5489,67.9132,67.3928,67.9132,33668.0
2016-11-17 09:35:00,78.22,78.41,78.18,78.28,15338.0,67.8438,68.0086,67.8091,67.8959,15338.0
2016-11-17 09:40:00,78.29,79.02,78.28,78.96,39373.0,67.9046,68.5377,67.8959,68.4857,39373.0
2016-11-17 09:45:00,78.94,79.48,78.91,79.46,23903.0,68.4683,68.9367,68.4423,68.9193,23903.0
2016-11-17 09:50:00,79.4,79.56,79.16,79.31,98750.0,68.8673,69.0061,68.6591,68.7892,98750.0
2016-11-17 09:55:00,79.32,79.46,79.17,79.22,17106.0,68.7979,68.9193,68.6678,68.7112,17106.0
2016-11-17 10:00:00,79.21,79.47,79.21,79.4,26861.0,68.7025,68.928,68.7025,68.8673,26861.0
2016-11-17 10:05:00,79.38,79.42,79.29,79.39,7446.0,68.85,68.8847,68.7719,68.8586,7446.0
2016-11-17 10:10:00,79.39,79.43,79.0,79.02,20123.0,68.8586,68.8933,68.5204,68.5377,20123.0
2016-11-17 10:15:00,79.0,79.0,78.64,78.65,27009.0,68.5204,68.5204,68.2081,68.2168,27009.0
2016-11-17 10:20:00,78.67,78.68,78.5,78.55,19498.0,68.2341,68.2428,68.0867,68.1301,19498.0
2016-11-17 10:25:00,78.57,78.72,78.56,78.68,39291.0,68.1474,68.2775,68.1387,68.2428,39291.0
2016-11-17 10:30:00,78.71,78.83,78.71,78.78,6700.0,68.2688,68.3729,68.2688,68.3296,6700.0
2016-11-17 10:35:00,78.76,78.81,78.66,78.81,17747.0,68.3122,68.3556,68.2255,68.3556,17747.0
2016-11-17 10:40:00,78.81,78.87,78.76,78.8,6176.0,68.3556,68.4076,68.3122,68.3469,6176.0
2016-11-17 10:45:00,78.79,78.83,78.74,78.79,4922.0,68.3382,68.3729,68.2949,68.3382,4922.0
2016-11-17 10:50:00,78.85,78.9,78.81,78.84,4971.0,68.3903,68.4336,68.3556,68.3816,4971.0
2016-11-17 10:55:00,78.87,78.92,78.74,78.76,6357.0,68.4076,68.451,68.2949,68.3122,6357.0
2016-11-17 11:00:00,78.78,78.95,78.78,78.86,3750.0,68.3296,68.477,68.3296,68.3989,3750.0
2016-11-17 11:05:00,78.89,78.97,78.8,78.87,7850.0,68.425,68.4943,68.3469,68.4076,7850.0
2016-11-17 11:10:00,78.87,78.91,78.84,78.9,3700.0,68.4076,68.4423,68.3816,68.4336,3700.0
2016-11-17 11:15:00,78.9,78.93,78.86,78.9,7000.0,68.4336,68.4597,68.3989,68.4336,7000.0
2016-11-17 11:20:00,78.93,79.02,78.83,78.99,7470.0,68.4597,68.5377,68.3729,68.5117,7470.0
2016-11-17 11:25:00,78.99,79.12,78.97,79.12,5593.0,68.5117,68.6245,68.4943,68.6245,5593.0
2016-11-17 11:30:00,79.12,79.12,79.01,79.05,8717.0,68.6245,68.6245,68.529,68.5637,8717.0
2016-11-17 11:35:00,79.08,79.22,79.07,79.16,11100.0,68.5898,68.7112,68.5811,68.6591,11100.0
2016-11-17 11:40:00,79.18,79.22,79.11,79.22,8463.0,68.6765,68.7112,68.6158,68.7112,8463.0
2016-11-17 11:45:00,79.22,79.31,79.22,79.25,6643.0,68.7112,68.7892,68.7112,68.7372,6643.0
2016-11-17 11:50:00,79.27,79.36,79.23,79.25,7500.0,68.7546,68.8326,68.7199,68.7372,7500.0
2016-11-17 11:55:00,79.25,79.33,79.25,79.32,5997.0,68.7372,68.8066,68.7372,68.7979,5997.0
2016-11-17 12:00:00,79.31,79.37,79.29,79.34,11930.0,68.7892,68.8413,68.7719,68.8153,11930.0
2016-11-17 12:05:00,79.34,79.5,79.32,79.5,16728.0,68.8153,68.954,68.7979,68.954,16728.0
2016-11-17 12:10:00,79.5,79.7,79.49,79.61,10083.0,68.954,69.1275,68.9454,69.0495,10083.0
2016-11-17 12:15:00,79.61,79.66,79.57,79.57,6450.0,69.0495,69.0928,69.0148,69.0148,6450.0
2016-11-17 12:20:00,79.57,79.71,79.56,79.71,7349.0,69.0148,69.1362,69.0061,69.1362,7349.0
2016-11-17 12:25:00,79.71,79.84,79.71,79.78,16850.0,69.1362,69.2489,69.1362,69.1969,16850.0
2016-11-17 12:30:00,79.76,79.78,79.7,79.72,13000.0,69.1796,69.1969,69.1275,69.1449,13000.0
2016-11-17 12:35:00,79.68,79.76,79.66,79.68,9048.0,69.1102,69.1796,69.0928,69.1102,9048.0
2016-11-17 12:40:00,79.68,79.77,79.66,79.66,11000.0,69.1102,69.1882,69.0928,69.0928,11000.0
2016-11-17 12:45:00,79.67,79.7,79.58,79.58,8513.0,69.1015,69.1275,69.0234,69.0234,8513.0
2016-11-17 12:50:00,79.6,79.61,79.53,79.56,3709.0,69.0408,69.0495,68.9801,69.0061,3709.0
2016-11-17 12:55:00,79.54,79.54,79.35,79.35,11821.0,68.9887,68.9887,68.8239,68.8239,11821.0
2016-11-17 13:00:00,79.34,79.39,79.33,79.33,3192.0,68.8153,68.8586,68.8066,68.8066,3192.0
2016-11-17 13:05:00,79.33,79.37,79.27,79.32,9208.0,68.8066,68.8413,68.7546,68.7979,9208.0
2016-11-17 13:10:00,79.3,79.37,79.3,79.35,6443.0,68.7806,68.8413,68.7806,68.8239,6443.0
2016-11-17 13:15:00,79.35,79.35,79.27,79.27,13634.0,68.8239,68.8239,68.7546,68.7546,13634.0
2016-11-17 13:20:00,79.26,79.3,79.23,79.27,4300.0,68.7459,68.7806,68.7199,68.7546,4300.0
2016-11-17 13:25:00,79.27,79.27,79.18,79.26,6339.0,68.7546,68.7546,68.6765,68.7459,6339.0
2016-11-17 13:30:00,79.27,79.27,79.18,79.2,5809.0,68.7546,68.7546,68.6765,68.6938,5809.0
2016-11-17 13:35:00,79.22,79.22,79.13,79.13,4100.0,68.7112,68.7112,68.6331,68.6331,4100.0
2016-11-17 13:40:00,79.13,79.23,79.11,79.13,8709.0,68.6331,68.7199,68.6158,68.6331,8709.0
2016-11-17 13:45:00,79.13,79.18,79.08,79.1,4926.0,68.6331,68.6765,68.5898,68.6071,4926.0
2016-11-17 13:50:00,79.1,79.19,79.1,79.15,3563.0,68.6071,68.6852,68.6071,68.6505,3563.0
2016-11-17 13:55:00,79.13,79.13,79.02,79.03,9200.0,68.6331,68.6331,68.5377,68.5464,9200.0
2016-11-17 14:00:00,79.03,79.05,78.86,78.86,32478.0,68.5464,68.5637,68.3989,68.3989,32478.0
2016-11-17 14:05:00,78.84,78.91,78.76,78.91,10275.0,68.3816,68.4423,68.3122,68.4423,10275.0
2016-11-17 14:10:00,78.91,78.96,78.87,78.91,7284.0,68.4423,68.4857,68.4076,68.4423,7284.0
2016-11-17 14:15:00,78.92,78.97,78.84,78.91,29993.0,68.451,68.4943,68.3816,68.4423,29993.0
2016-11-17 14:20:00,78.93,78.97,78.88,78.91,6997.0,68.4597,68.4943,68.4163,68.4423,6997.0
2016-11-17 14:25:00,78.92,78.95,78.87,78.91,4600.0,68.451,68.477,68.4076,68.4423,4600.0
2016-11-17 14:30:00,78.89,78.89,78.79,78.8,7296.0,68.425,68.425,68.3382,68.3469,7296.0
2016-11-17 14:35:00,78.79,78.79,78.66,78.7,11124.0,68.3382,68.3382,68.2255,68.2602,11124.0
2016-11-17 14:40:00,78.7,78.72,78.6,78.6,9097.0,68.2602,68.2775,68.1734,68.1734,9097.0
2016-11-17 14:45:00,78.64,78.74,78.61,78.61,9434.0,68.2081,68.2949,68.1821,68.1821,9434.0
2016-11-17 14:50:00,78.61,78.64,78.51,78.56,9876.0,68.1821,68.2081,68.0954,68.1387,9876.0
2016-11-17 14:55:00,78.59,78.71,78.57,78.71,12789.0,68.1648,68.2688,68.1474,68.2688,12789.0
2016-11-17 15:00:00,78.73,78.74,78.63,78.66,23505.0,68.2862,68.2949,68.1995,68.2255,23505.0
2016-11-17 15:05:00,78.67,78.75,78.62,78.68,34060.0,68.2341,68.3035,68.1908,68.2428,34060.0
2016-11-17 15:10:00,78.7,78.72,78.61,78.61,25267.0,68.2602,68.2775,68.1821,68.1821,25267.0
2016-11-17 15:15:00,78.61,78.65,78.52,78.54,23306.0,68.1821,68.2168,68.104,68.1214,23306.0
2016-11-17 15:20:00,78.54,78.61,78.48,78.53,29356.0,68.1214,68.1821,68.0694,68.1127,29356.0
2016-11-17 15:25:00,78.53,78.62,78.52,78.56,34853.0,68.1127,68.1908,68.104,68.1387,34853.0
2016-11-17 15:30:00,78.56,78.73,78.55,78.71,98069.0,68.1387,68.2862,68.1301,68.2688,98069.0
2016-11-17 15:35:00,78.72,78.9,78.72,78.79,18189.0,68.2775,68.4336,68.2775,68.3382,18189.0
2016-11-17 15:40:00,78.8,78.86,78.78,78.85,30352.0,68.3469,68.3989,68.3296,68.3903,30352.0
2016-11-17 15:45:00,78.85,79.07,78.85,79.05,59620.0,68.3903,68.5811,68.3903,68.5637,59620.0
2016-11-17 15:50:00,79.05,79.07,78.99,79.0,39061.0,68.5637,68.5811,68.5117,68.5204,39061.0
2016-11-17 15:55:00,79.0,79.1,78.97,79.05,141848.0,68.5204,68.6071,68.4943,68.5637,141848.0
2016-11-18 09:30:00,79.03,79.15,78.82,79.12,50569.0,68.5464,68.6505,68.3642,68.6245,50569.0
2016-11-18 09:35:00,78.96,79.27,78.79,79.11,32120.0,68.4857,68.7546,68.3382,68.6158,32120.0
2016-11-18 09:40:00,79.14,79.29,79.02,79.11,21913.0,68.6418,68.7719,68.5377,68.6158,21913.0
2016-11-18 09:45:00,79.11,79.18,79.1,79.11,16151.0,68.6158,68.6765,68.6071,68.6158,16151.0
2016-11-18 09:50:00,79.11,79.18,79.07,79.11,57627.0,68.6158,68.6765,68.5811,68.6158,57627.0
2016-11-18 09:55:00,79.11,79.23,79.1,79.11,10498.0,68.6158,68.7199,68.6071,68.6158,10498.0
2016-11-18 10:00:00,79.11,79.19,79.11,79.14,17710.0,68.6158,68.6852,68.6158,68.6418,17710.0
2016-11-18 10:05:00,79.13,79.25,79.1,79.2,24462.0,68.6331,68.7372,68.6071,68.6938,24462.0
2016-11-18 10:10:00,79.2,79.36,79.15,79.36,36801.0,68.6938,68.8326,68.6505,68.8326,36801.0
2016-11-18 10:15:00,79.37,79.41,79.1,79.14,15983.0,68.8413,68.876,68.6071,68.6418,15983.0
2016-11-18 10:20:00,79.17,79.23,79.1,79.17,15356.0,68.6678,68.7199,68.6071,68.6678,15356.0
2016-11-18 10:25:00,79.16,79.24,79.13,79.14,7428.0,68.6591,68.7285,68.6331,68.6418,7428.0
2016-11-18 10:30:00,79.14,79.16,79.1,79.12,22355.0,68.6418,68.6591,68.6071,68.6245,22355.0
2016-11-18 10:35:00,79.11,79.19,79.01,79.17,34990.0,68.6158,68.6852,68.529,68.6678,34990.0
2016-11-18 10:40:00,79.16,79.2,79.03,79.16,18921.0,68.6591,68.6938,68.5464,68.6591,18921.0
2016-11-18 10:45:00,79.16,79.33,79.14,79.33,4100.0,68.6591,68.8066,68.6418,68.8066,4100.0
2016-11-18 10:50:00,79.32,79.4,79.31,79.37,6529.0,68.7979,68.8673,68.7892,68.8413,6529.0
2016-11-18 10:55:00,79.36,79.45,79.34,79.39,9242.0,68.8326,68.9107,68.8153,68.8586,9242.0
2016-11-18 11:00:00,79.38,79.49,79.34,79.38,8336.0,68.85,68.9454,68.8153,68.85,8336.0
2016-11-18 11:05:00,79.41,79.41,79.32,79.4,5600.0,68.876,68.876,68.7979,68.8673,5600.0
2016-11-18 11:10:00,79.35,79.38,79.26,79.29,25856.0,68.8239,68.85,68.7459,68.7719,25856.0
2016-11-18 11:15:00,79.32,79.35,79.27,79.29,19014.0,68.7979,68.8239,68.7546,68.7719,19014.0
2016-11-18 11:20:00,79.29,79.31,79.27,79.3,3000.0,68.7719,68.7892,68.7546,68.7806,3000.0
2016-11-18 11:25:00,79.29,79.39,79.27,79.39,7530.0,68.7719,68.8586,68.7546,68.8586,7530.0
2016-11-18 11:30:00,79.34,79.89,79.31,79.75,85555.0,68.8153,69.2923,68.7892,69.1709,85555.0
2016-11-18 11:35:00,79.74,79.97,79.49,79.97,50513.0,69.1622,69.3617,68.9454,69.3617,50513.0
2016-11-18 11:40:00,79.95,80.1,79.59,79.59,41767.0,69.3443,69.4745,69.0321,69.0321,41767.0
2016-11-18 11:45:00,79.6,79.73,79.59,79.67,13747.0,69.0408,69.1535,69.0321,69.1015,13747.0
2016-11-18 11:50:00,79.67,79.87,79.65,79.65,12563.0,69.1015,69.275,69.0841,69.0841,12563.0
2016-11-18 11:55:00,79.65,79.72,79.5,79.7,17400.0,69.0841,69.1449,68.954,69.1275,17400.0
2016-11-18 12:00:00,79.71,79.81,79.66,79.66,9235.0,69.1362,69.2229,69.0928,69.0928,9235.0
2016-11-18 12:05:00,79.64,79.69,79.54,79.59,4700.0,69.0755,69.1188,68.9887,69.0321,4700.0
2016-11-18 12:10:00,79.6,79.6,79.47,79.57,4372.0,69.0408,69.0408,68.928,69.0148,4372.0
2016-11-18 12:15:00,79.6,79.63,79.52,79.52,8280.0,69.0408,69.0668,68.9714,68.9714,8280.0
2016-11-18 12:20:00,79.47,79.5,79.28,79.34,14266.0,68.928,68.954,68.7632,68.8153,14266.0
2016-11-18 12:25:00,79.34,79.4,79.3,79.32,8382.0,68.8153,68.8673,68.7806,68.7979,8382.0
2016-11-18 12:30:00,79.31,79.38,79.31,79.33,5500.0,68.7892,68.85,68.7892,68.8066,5500.0
2016-11-18 12:35:00,79.37,79.39,79.28,79.29,7338.0,68.8413,68.8586,68.7632,68.7719,7338.0
2016-11-18 12:40:00,79.3,79.37,79.27,79.3,6353.0,68.7806,68.8413,68.7546,68.7806,6353.0
2016-11-18 12:45:00,79.33,79.38,79.3,79.31,4700.0,68.8066,68.85,68.7806,68.7892,4700.0
2016-11-18 12:50:00,79.31,79.35,79.27,79.33,8300.0,68.7892,68.8239,68.7546,68.8066,8300.0
2016-11-18 12:55:00,79.38,79.43,79.32,79.43,4552.0,68.85,68.8933,68.7979,68.8933,4552.0
2016-11-18 13:00:00,79.44,79.47,79.36,79.37,2926.0,68.902,68.928,68.8326,68.8413,2926.0
2016-11-18 13:05:00,79.36,79.5,79.35,79.5,8859.0,68.8326,68.954,68.8239,68.954,8859.0
2016-11-18 13:10:00,79.51,79.57,79.5,79.54,3600.0,68.9627,69.0148,68.954,68.9887,3600.0
2016-11-18 13:15:00,79.49,79.57,79.48,79.53,6884.0,68.9454,69.0148,68.9367,68.9801,6884.0
2016-11-18 13:20:00,79.53,79.57,79.51,79.54,38301.0,68.9801,69.0148,68.9627,68.9887,38301.0
2016-11-18 13:25:00,79.54,79.62,79.51,79.52,10696.0,68.9887,69.0581,68.9627,68.9714,10696.0
2016-11-18 13:30:00,79.54,79.62,79.53,79.57,6531.0,68.9887,69.0581,68.9801,69.0148,6531.0
2016-11-18 13:35:00,79.64,79.64,79.5,79.57,4705.0,69.0755,69.0755,68.954,69.0148,4705.0
2016-11-18 13:40:00,79.59,79.63,79.46,79.57,14713.0,69.0321,69.0668,68.9193,69.0148,14713.0
2016-11-18 13:45:00,79.59,79.65,79.53,79.6,7638.0,69.0321,69.0841,68.9801,69.0408,7638.0
2016-11-18 13:50:00,79.63,79.64,79.54,79.6,4912.0,69.0668,69.0755,68.9887,69.0408,4912.0
2016-11-18 13:55:00,79.62,79.62,79.53,79.53,6840.0,69.0581,69.0581,68.9801,68.9801,6840.0
2016-11-18 14:00:00,79.55,79.62,79.54,79.59,7275.0,68.9974,69.0581,68.9887,69.0321,7275.0
2016-11-18 14:05:00,79.55,79.65,79.55,79.62,6692.0,68.9974,69.0841,68.9974,69.0581,6692.0
2016-11-18 14:10:00,79.61,79.68,79.6,79.66,6699.0,69.0495,69.1102,69.0408,69.0928,6699.0
2016-11-18 14:15:00,79.66,79.71,79.65,79.66,8077.0,69.0928,69.1362,69.0841,69.0928,8077.0
2016-11-18 14:20:00,79.62,79.68,79.6,79.67,7670.0,69.0581,69.1102,69.0408,69.1015,7670.0
2016-11-18 14:25:00,79.69,79.69,79.58,79.59,4310.0,69.1188,69.1188,69.0234,69.0321,4310.0
2016-11-18 14:30:00,79.59,79.66,79.54,79.6,7497.0,69.0321,69.0928,68.9887,69.0408,7497.0
2016-11-18 14:35:00,79.62,79.62,79.58,79.62,3400.0,69.0581,69.0581,69.0234,69.0581,3400.0
2016-11-18 14:40:00,79.6,79.69,79.56,79.64,6541.0,69.0408,69.1188,69.0061,69.0755,6541.0
2016-11-18 14:45:00,79.66,79.72,79.64,79.7,4963.0,69.0928,69.1449,69.0755,69.1275,4963.0
2016-11-18 14:50:00,79.71,79.71,79.6,79.64,24340.0,69.1362,69.1362,69.0408,69.0755,24340.0
2016-11-18 14:55:00,79.66,79.71,79.64,79.66,5586.0,69.0928,69.1362,69.0755,69.0928,5586.0
2016-11-18 15:00:00,79.65,79.72,79.63,79.68,9921.0,69.0841,69.1449,69.0668,69.1102,9921.0
2016-11-18 15:05:00,79.69,79.69,79.53,79.57,8619.0,69.1188,69.1188,68.9801,69.0148,8619.0
2016-11-18 15:10:00,79.58,79.67,79.56,79.61,5100.0,69.0234,69.1015,69.0061,69.0495,5100.0
2016-11-18 15:15:00,79.63,79.69,79.62,79.65,7012.0,69.0668,69.1188,69.0581,69.0841,7012.0
2016-11-18 15:20:00,79.66,79.66,79.59,79.59,18800.0,69.0928,69.0928,69.0321,69.0321,18800.0
2016-11-18 15:25:00,79.61,79.63,79.57,79.57,79790.0,69.0495,69.0668,69.0148,69.0148,79790.0
2016-11-18 15:30:00,79.57,79.66,79.57,79.63,13596.0,69.0148,69.0928,69.0148,69.0668,13596.0
2016-11-18 15:35:00,79.63,79.75,79.62,79.75,43261.0,69.0668,69.1709,69.0581,69.1709,43261.0
2016-11-18 15:40:00,79.75,80.24,79.72,80.02,74527.0,69.1709,69.5959,69.1449,69.4051,74527.0
2016-11-18 15:45:00,80.04,80.05,79.86,79.88,38489.0,69.4224,69.4311,69.2663,69.2836,38489.0
2016-11-18 15:50:00,79.91,80.02,79.91,79.93,104815.0,69.3097,69.4051,69.3097,69.327,104815.0
2016-11-18 15:55:00,79.93,80.03,79.87,80.03,124936.0,69.327,69.4137,69.275,69.4137,124936.0
2016-11-21 09:30:00,80.05,80.43,80.05,80.24,39553.0,69.4311,69.7607,69.4311,69.5959,39553.0
2016-11-21 09:35:00,80.27,80.33,80.08,80.27,18260.0,69.6219,69.6739,69.4571,69.6219,18260.0
2016-11-21 09:40:00,80.23,80.33,80.0,80.04,22189.0,69.5872,69.6739,69.3877,69.4224,22189.0
2016-11-21 09:45:00,80.04,80.12,79.92,79.96,12417.0,69.4224,69.4918,69.3183,69.353,12417.0
2016-11-21 09:50:00,79.96,80.17,79.91,80.17,12400.0,69.353,69.5352,69.3097,69.5352,12400.0
2016-11-21 09:55:00,80.22,80.3,80.14,80.27,11359.0,69.5785,69.6479,69.5091,69.6219,11359.0
2016-11-21 10:00:00,80.31,80.37,80.01,80.03,30894.0,69.6566,69.7086,69.3964,69.4137,30894.0
2016-11-21 10:05:00,80.03,80.14,79.97,79.99,27820.0,69.4137,69.5091,69.3617,69.379,27820.0
2016-11-21 10:10:00,79.99,80.02,79.82,79.89,21838.0,69.379,69.4051,69.2316,69.2923,21838.0
2016-11-21 10:15:00,79.92,79.92,79.77,79.88,12446.0,69.3183,69.3183,69.1882,69.2836,12446.0
2016-11-21 10:20:00,79.89,80.0,79.83,79.88,22747.0,69.2923,69.3877,69.2403,69.2836,22747.0
2016-11-21 10:25:00,79.88,79.91,79.73,79.83,27688.0,69.2836,69.3097,69.1535,69.2403,27688.0
2016-11-21 10:30:00,79.8,80.05,79.79,80.05,9404.0,69.2142,69.4311,69.2056,69.4311,9404.0
2016-11-21 10:35:00,80.06,80.06,79.93,80.0,7700.0,69.4398,69.4398,69.327,69.3877,7700.0
2016-11-21 10:40:00,79.99,79.99,79.83,79.99,13100.0,69.379,69.379,69.2403,69.379,13100.0
2016-11-21 10:45:00,79.96,80.01,79.9,79.94,9797.0,69.353,69.3964,69.301,69.3357,9797.0
2016-11-21 10:50:00,79.94,80.11,79.85,80.08,15000.0,69.3357,69.4831,69.2576,69.4571,15000.0
2016-11-21 10:55:00,80.11,80.17,79.97,80.17,19704.0,69.4831,69.5352,69.3617,69.5352,19704.0
2016-11-21 11:00:00,80.18,80.26,80.14,80.2,16483.0,69.5438,69.6132,69.5091,69.5612,16483.0
2016-11-21 11:05:00,80.2,80.43,80.19,80.41,12100.0,69.5612,69.7607,69.5525,69.7433,12100.0
2016-11-21 11:10:00,80.4,80.55,80.4,80.5,23673.0,69.7347,69.8648,69.7347,69.8214,23673.0
2016-11-21 11:15:00,80.55,80.59,80.49,80.56,6913.0,69.8648,69.8995,69.8127,69.8734,6913.0
2016-11-21 11:20:00,80.53,80.59,80.46,80.57,6450.0,69.8474,69.8995,69.7867,69.8821,6450.0
2016-11-21 11:25:00,80.58,80.6,80.51,80.55,4000.0,69.8908,69.9081,69.8301,69.8648,4000.0
2016-11-21 11:30:00,80.54,80.7,80.51,80.65,17411.0,69.8561,69.9949,69.8301,69.9515,17411.0
2016-11-21 11:35:00,80.62,80.64,80.55,80.59,4300.0,69.9255,69.9428,69.8648,69.8995,4300.0
2016-11-21 11:40:00,80.6,80.69,80.6,80.67,6129.0,69.9081,69.9862,69.9081,69.9688,6129.0
2016-11-21 11:45:00,80.67,80.92,80.67,80.85,27344.0,69.9688,70.1857,69.9688,70.125,27344.0
2016-11-21 11:50:00,80.84,80.91,80.8,80.88,4300.0,70.1163,70.177,70.0816,70.151,4300.0
2016-11-21 11:55:00,80.88,80.92,80.86,80.88,4200.0,70.151,70.1857,70.1336,70.151,4200.0
2016-11-21 12:00:00,80.89,80.94,80.84,80.87,7400.0,70.1597,70.203,70.1163,70.1423,7400.0
2016-11-21 12:05:00,80.87,80.98,80.86,80.89,8151.0,70.1423,70.2377,70.1336,70.1597,8151.0
2016-11-21 12:10:00,80.86,80.95,80.86,80.95,3950.0,70.1336,70.2117,70.1336,70.2117,3950.0
2016-11-21 12:15:00,80.94,80.94,80.81,80.9,7700.0,70.203,70.203,70.0903,70.1683,7700.0
2016-11-21 12:20:00,80.89,80.96,80.86,80.92,4300.0,70.1597,70.2204,70.1336,70.1857,4300.0
2016-11-21 12:25:00,80.96,80.98,80.87,80.88,21685.0,70.2204,70.2377,70.1423,70.151,21685.0
2016-11-21 12:30:00,80.88,80.94,80.86,80.87,3400.0,70.151,70.203,70.1336,70.1423,3400.0
2016-11-21 12:35:00,80.91,80.95,80.88,80.95,3000.0,70.177,70.2117,70.151,70.2117,3000.0
2016-11-21 12:40:00,80.96,80.96,80.9,80.96,6000.0,70.2204,70.2204,70.1683,70.2204,6000.0
2016-11-21 12:45:00,80.95,80.97,80.87,80.94,6402.0,70.2117,70.229,70.1423,70.203,6402.0
2016-11-21 12:50:00,80.94,80.98,80.93,80.95,2700.0,70.203,70.2377,70.1943,70.2117,2700.0
2016-11-21 12:55:00,80.96,81.08,80.93,81.06,12855.0,70.2204,70.3245,70.1943,70.3071,12855.0
2016-11-21 13:00:00,81.04,81.15,81.0,81.14,15310.0,70.2898,70.3852,70.2551,70.3765,15310.0
2016-11-21 13:05:00,81.14,81.21,81.11,81.16,33364.0,70.3765,70.4372,70.3505,70.3938,33364.0
2016-11-21 13:10:00,81.16,81.3,81.15,81.24,9827.0,70.3938,70.5153,70.3852,70.4632,9827.0
2016-11-21 13:15:00,81.27,81.31,81.16,81.27,8108.0,70.4892,70.5239,70.3938,70.4892,8108.0
2016-11-21 13:20:00,81.27,81.27,81.18,81.23,4242.0,70.4892,70.4892,70.4112,70.4546,4242.0
2016-11-21 13:25:00,81.19,81.3,81.17,81.27,7668.0,70.4199,70.5153,70.4025,70.4892,7668.0
2016-11-21 13:30:00,81.24,81.33,81.23,81.28,9576.0,70.4632,70.5413,70.4546,70.4979,9576.0
2016-11-21 13:35:00,81.29,81.29,81.2,81.22,3300.0,70.5066,70.5066,70.4285,70.4459,3300.0
2016-11-21 13:40:00,81.23,81.34,81.21,81.3,11500.0,70.4546,70.55,70.4372,70.5153,11500.0
2016-11-21 13:45:00,81.28,81.38,81.27,81.33,9029.0,70.4979,70.5847,70.4892,70.5413,9029.0
2016-11-21 13:50:00,81.29,81.33,81.29,81.32,15421.0,70.5066,70.5413,70.5066,70.5326,15421.0
2016-11-21 13:55:00,81.31,81.38,81.3,81.33,12700.0,70.5239,70.5847,70.5153,70.5413,12700.0
2016-11-21 14:00:00,81.33,81.43,81.32,81.41,17435.0,70.5413,70.628,70.5326,70.6107,17435.0
2016-11-21 14:05:00,81.42,81.75,81.31,81.31,22739.0,70.6193,70.9056,70.5239,70.5239,22739.0
2016-11-21 14:10:00,81.3,81.37,81.29,81.35,15044.0,70.5153,70.576,70.5066,70.5586,15044.0
2016-11-21 14:15:00,81.35,81.37,81.33,81.37,10012.0,70.5586,70.576,70.5413,70.576,10012.0
2016-11-21 14:20:00,81.35,81.39,81.35,81.38,9952.0,70.5586,70.5933,70.5586,70.5847,9952.0
2016-11-21 14:25:00,81.38,81.42,81.32,81.32,14162.0,70.5847,70.6193,70.5326,70.5326,14162.0
2016-11-21 14:30:00,81.34,81.36,81.25,81.33,13382.0,70.55,70.5673,70.4719,70.5413,13382.0
2016-11-21 14:35:00,81.34,81.36,81.27,81.27,12240.0,70.55,70.5673,70.4892,70.4892,12240.0
2016-11-21 14:40:00,81.28,81.3,81.16,81.16,16853.0,70.4979,70.5153,70.3938,70.3938,16853.0
2016-11-21 14:45:00,81.2,81.25,81.2,81.25,12067.0,70.4285,70.4719,70.4285,70.4719,12067.0
2016-11-21 14:50:00,81.26,81.28,81.14,81.14,5945.0,70.4806,70.4979,70.3765,70.3765,5945.0
2016-11-21 14:55:00,81.14,81.16,81.05,81.05,11400.0,70.3765,70.3938,70.2984,70.2984,11400.0
2016-11-21 15:00:00,81.06,81.06,80.88,80.88,13606.0,70.3071,70.3071,70.151,70.151,13606.0
2016-11-21 15:05:00,80.88,80.89,80.8,80.81,9055.0,70.151,70.1597,70.0816,70.0903,9055.0
2016-11-21 15:10:00,80.78,80.86,80.78,80.84,10201.0,70.0642,70.1336,70.0642,70.1163,10201.0
2016-11-21 15:15:00,80.84,80.86,80.82,80.84,6233.0,70.1163,70.1336,70.0989,70.1163,6233.0
2016-11-21 15:20:00,80.84,80.87,80.81,80.85,15650.0,70.1163,70.1423,70.0903,70.125,15650.0
2016-11-21 15:25:00,80.86,80.91,80.82,80.82,34262.0,70.1336,70.177,70.0989,70.0989,34262.0
2016-11-21 15:30:00,80.83,80.89,80.78,80.85,19794.0,70.1076,70.1597,70.0642,70.125,19794.0
2016-11-21 15:35:00,80.84,80.92,80.84,80.91,29533.0,70.1163,70.1857,70.1163,70.177,29533.0
2016-11-21 15:40:00,80.9,80.96,80.9,80.93,12669.0,70.1683,70.2204,70.1683,70.1943,12669.0
2016-11-21 15:45:00,80.92,81.0,80.89,81.0,21906.0,70.1857,70.2551,70.1597,70.2551,21906.0
2016-11-21 15:50:00,81.0,81.02,80.96,81.0,46518.0,70.2551,70.2724,70.2204,70.2551,46518.0
2016-11-21 15:55:00,81.0,81.01,80.92,80.98,65349.0,70.2551,70.2637,70.1857,70.2377,65349.0
2016-11-22 09:30:00,81.21,81.89,81.13,81.77,43269.0,70.4372,71.027,70.3678,70.9229,43269.0
2016-11-22 09:35:00,81.82,82.21,81.81,82.03,45789.0,70.9663,71.3046,70.9576,71.1484,45789.0
2016-11-22 09:40:00,81.97,82.04,81.75,82.0,29838.0,71.0964,71.1571,70.9056,71.1224,29838.0
2016-11-22 09:45:00,81.95,82.01,81.79,81.87,45775.0,71.079,71.1311,70.9403,71.0097,45775.0
2016-11-22 09:50:00,81.88,82.02,81.8,82.02,57347.0,71.0183,71.1398,70.9489,71.1398,57347.0
2016-11-22 09:55:00,82.06,82.08,81.95,81.99,31408.0,71.1745,71.1918,71.079,71.1137,31408.0
2016-11-22 10:00:00,81.96,82.09,81.95,82.07,28891.0,71.0877,71.2005,71.079,71.1831,28891.0
2016-11-22 10:05:00,82.08,82.27,82.04,82.27,37773.0,71.1918,71.3566,71.1571,71.3566,37773.0
2016-11-22 10:10:00,82.27,82.37,82.18,82.37,27198.0,71.3566,71.4433,71.2785,71.4433,27198.0
2016-11-22 10:15:00,82.35,82.4,82.27,82.32,29071.0,71.426,71.4693,71.3566,71.4,29071.0
2016-11-22 10:20:00,82.32,82.34,82.21,82.22,31945.0,71.4,71.4173,71.3046,71.3132,31945.0
2016-11-22 10:25:00,82.22,82.23,82.13,82.14,40364.0,71.3132,71.3219,71.2352,71.2438,40364.0
2016-11-22 10:30:00,82.16,82.2,82.01,82.02,66147.0,71.2612,71.2959,71.1311,71.1398,66147.0
2016-11-22 10:35:00,82.0,82.12,81.99,82.12,36700.0,71.1224,71.2265,71.1137,71.2265,36700.0
2016-11-22 10:40:00,82.13,82.34,82.11,82.34,20094.0,71.2352,71.4173,71.2178,71.4173,20094.0
2016-11-22 10:45:00,82.34,82.34,82.17,82.25,20520.0,71.4173,71.4173,71.2699,71.3392,20520.0
2016-11-22 10:50:00,82.26,82.34,82.23,82.28,21742.0,71.3479,71.4173,71.3219,71.3653,21742.0
2016-11-22 10:55:00,82.27,82.3,82.23,82.27,25369.0,71.3566,71.3826,71.3219,71.3566,25369.0
2016-11-22 11:00:00,82.28,82.3,82.19,82.29,17315.0,71.3653,71.3826,71.2872,71.3739,17315.0
2016-11-22 11:05:00,82.29,82.32,82.25,82.27,18600.0,71.3739,71.4,71.3392,71.3566,18600.0
2016-11-22 11:10:00,82.27,82.28,82.16,82.16,19215.0,71.3566,71.3653,71.2612,71.2612,19215.0
2016-11-22 11:15:00,82.16,82.2,82.08,82.08,26830.0,71.2612,71.2959,71.1918,71.1918,26830.0
2016-11-22 11:20:00,82.09,82.18,82.08,82.14,20111.0,71.2005,71.2785,71.1918,71.2438,20111.0
2016-11-22 11:25:00,82.14,82.28,82.13,82.25,17159.0,71.2438,71.3653,71.2352,71.3392,17159.0
2016-11-22 11:30:00,82.27,82.29,82.22,82.27,18012.0,71.3566,71.3739,71.3132,71.3566,18012.0
2016-11-22 11:35:00,82.26,82.32,82.24,82.31,25695.0,71.3479,71.4,71.3306,71.3913,25695.0
2016-11-22 11:40:00,82.32,82.37,82.32,82.35,18997.0,71.4,71.4433,71.4,71.426,18997.0
2016-11-22 11:45:00,82.36,82.48,82.35,82.46,20428.0,71.4347,71.5387,71.426,71.5214,20428.0
2016-11-22 11:50:00,82.47,82.47,82.42,82.46,16338.0,71.5301,71.5301,71.4867,71.5214,16338.0
2016-11-22 11:55:00,82.47,82.48,82.41,82.41,18799.0,71.5301,71.5387,71.478,71.478,18799.0
2016-11-22 12:00:00,82.42,82.42,82.34,82.38,24311.0,71.4867,71.4867,71.4173,71.452,24311.0
2016-11-22 12:05:00,82.36,82.41,82.36,82.39,13619.0,71.4347,71.478,71.4347,71.4607,13619.0
2016-11-22 12:10:00,82.39,82.48,82.39,82.44,22420.0,71.4607,71.5387,71.4607,71.504,22420.0
2016-11-22 12:15:00,82.46,82.49,82.4,82.41,15897.0,71.5214,71.5474,71.4693,71.478,15897.0
2016-11-22 12:20:00,82.42,82.44,82.38,82.42,19991.0,71.4867,71.504,71.452,71.4867,19991.0
2016-11-22 12:25:00,82.41,82.73,82.4,82.73,25620.0,71.478,71.7556,71.4693,71.7556,25620.0
2016-11-22 12:30:00,82.73,82.77,82.42,82.45,31368.0,71.7556,71.7903,71.4867,71.5127,31368.0
2016-11-22 12:35:00,82.43,82.49,82.25,82.26,27317.0,71.4954,71.5474,71.3392,71.3479,27317.0
2016-11-22 12:40:00,82.27,82.47,82.27,82.45,17269.0,71.3566,71.5301,71.3566,71.5127,17269.0
2016-11-22 12:45:00,82.45,82.61,82.45,82.59,12300.0,71.5127,71.6515,71.5127,71.6341,12300.0
2016-11-22 12:50:00,82.56,82.62,82.55,82.59,13745.0,71.6081,71.6602,71.5995,71.6341,13745.0
2016-11-22 12:55:00,82.59,82.59,82.32,82.36,13999.0,71.6341,71.6341,71.4,71.4347,13999.0
2016-11-22 13:00:00,82.35,82.41,82.27,82.41,20702.0,71.426,71.478,71.3566,71.478,20702.0
2016-11-22 13:05:00,82.4,82.41,82.34,82.39,79600.0,71.4693,71.478,71.4173,71.4607,79600.0
2016-11-22 13:10:00,82.4,82.47,82.39,82.43,15922.0,71.4693,71.5301,71.4607,71.4954,15922.0
2016-11-22 13:15:00,82.44,82.47,82.4,82.43,23909.0,71.504,71.5301,71.4693,71.4954,23909.0
2016-11-22 13:20:00,82.43,82.65,82.39,82.59,24808.0,71.4954,71.6862,71.4607,71.6341,24808.0
2016-11-22 13:25:00,82.6,82.8,82.57,82.72,67606.0,71.6428,71.8163,71.6168,71.7469,67606.0
2016-11-22 13:30:00,82.74,82.81,82.7,82.78,22451.0,71.7642,71.825,71.7296,71.7989,22451.0
2016-11-22 13:35:00,82.78,82.78,82.73,82.75,21541.0,71.7989,71.7989,71.7556,71.7729,21541.0
2016-11-22 13:40:00,82.73,82.79,82.71,82.73,41998.0,71.7556,71.8076,71.7382,71.7556,41998.0
2016-11-22 13:45:00,82.74,82.83,82.72,82.83,23243.0,71.7642,71.8423,71.7469,71.8423,23243.0
2016-11-22 13:50:00,82.84,82.88,82.81,82.84,35469.0,71.851,71.8857,71.825,71.851,35469.0
2016-11-22 13:55:00,82.83,82.88,82.8,82.83,26458.0,71.8423,71.8857,71.8163,71.8423,26458.0
2016-11-22 14:00:00,82.83,82.85,82.76,82.76,64760.0,71.8423,71.8597,71.7816,71.7816,64760.0
2016-11-22 14:05:00,82.76,82.86,82.76,82.82,19237.0,71.7816,71.8683,71.7816,71.8336,19237.0
2016-11-22 14:10:00,82.82,82.88,82.78,82.88,28904.0,71.8336,71.8857,71.7989,71.8857,28904.0
2016-11-22 14:15:00,82.87,82.98,82.8,82.87,64640.0,71.877,71.9724,71.8163,71.877,64640.0
2016-11-22 14:20:00,82.85,82.91,82.8,82.84,31234.0,71.8597,71.9117,71.8163,71.851,31234.0
2016-11-22 14:25:00,82.86,82.92,82.84,82.88,18932.0,71.8683,71.9204,71.851,71.8857,18932.0
2016-11-22 14:30:00,82.88,82.88,82.76,82.81,26038.0,71.8857,71.8857,71.7816,71.825,26038.0
2016-11-22 14:35:00,82.8,82.82,82.65,82.65,20224.0,71.8163,71.8336,71.6862,71.6862,20224.0
2016-11-22 14:40:00,82.62,82.77,82.49,82.77,67712.0,71.6602,71.7903,71.5474,71.7903,67712.0
2016-11-22 14:45:00,82.76,82.85,82.73,82.8,19145.0,71.7816,71.8597,71.7556,71.8163,19145.0
2016-11-22 14:50:00,82.75,82.75,82.55,82.63,22461.0,71.7729,71.7729,71.5995,71.6688,22461.0
2016-11-22 14:55:00,82.63,82.78,82.63,82.78,23883.0,71.6688,71.7989,71.6688,71.7989,23883.0
2016-11-22 15:00:00,82.79,82.81,82.71,82.76,32040.0,71.8076,71.825,71.7382,71.7816,32040.0
2016-11-22 15:05:00,82.74,82.84,82.72,82.84,22287.0,71.7642,71.851,71.7469,71.851,22287.0
2016-11-22 15:10:00,82.84,82.89,82.8,82.83,25041.0,71.851,71.8943,71.8163,71.8423,25041.0
2016-11-22 15:15:00,82.82,83.02,82.8,82.92,43082.0,71.8336,72.0071,71.8163,71.9204,43082.0
2016-11-22 15:20:00,82.91,83.0,82.87,82.95,26046.0,71.9117,71.9898,71.877,71.9464,26046.0
2016-11-22 15:25:00,82.93,82.96,82.84,82.95,26408.0,71.929,71.9551,71.851,71.9464,26408.0
2016-11-22 15:30:00,82.96,83.12,82.96,83.12,48489.0,71.9551,72.0938,71.9551,72.0938,48489.0
2016-11-22 15:35:00,83.12,83.23,83.1,83.12,62199.0,72.0938,72.1892,72.0765,72.0938,62199.0
2016-11-22 15:40:00,83.11,83.12,82.9,82.92,35646.0,72.0852,72.0938,71.903,71.9204,35646.0
2016-11-22 15:45:00,82.93,82.95,82.84,82.89,44614.0,71.929,71.9464,71.851,71.8943,44614.0
2016-11-22 15:50:00,82.91,82.98,82.91,82.97,57780.0,71.9117,71.9724,71.9117,71.9637,57780.0
2016-11-22 15:55:00,82.97,83.11,82.86,83.05,147834.0,71.9637,72.0852,71.8683,72.0331,147834.0
2016-11-23 09:30:00,83.0,83.0,82.43,82.43,25757.0,71.9898,71.9898,71.4954,71.4954,25757.0
2016-11-23 09:35:00,82.43,82.58,82.31,82.33,28152.0,71.4954,71.6255,71.3913,71.4086,28152.0
2016-11-23 09:40:00,82.32,82.33,81.79,81.83,39971.0,71.4,71.4086,70.9403,70.975,39971.0
2016-11-23 09:45:00,81.8,81.83,81.71,81.71,28752.0,70.9489,70.975,70.8709,70.8709,28752.0
2016-11-23 09:50:00,81.7,81.78,81.66,81.71,24332.0,70.8622,70.9316,70.8275,70.8709,24332.0
2016-11-23 09:55:00,81.72,81.75,81.61,81.71,33262.0,70.8796,70.9056,70.7841,70.8709,33262.0
2016-11-23 10:00:00,81.74,81.78,81.64,81.75,26937.0,70.8969,70.9316,70.8102,70.9056,26937.0
2016-11-23 10:05:00,81.75,81.94,81.7,81.93,44888.0,70.9056,71.0704,70.8622,71.0617,44888.0
2016-11-23 10:10:00,81.94,82.02,81.9,81.97,30853.0,71.0704,71.1398,71.0357,71.0964,30853.0
2016-11-23 10:15:00,81.97,81.99,81.81,81.81,33157.0,71.0964,71.1137,70.9576,70.9576,33157.0
2016-11-23 10:20:00,81.8,82.0,81.75,81.99,23021.0,70.9489,71.1224,70.9056,71.1137,23021.0
2016-11-23 10:25:00,81.98,82.1,81.97,82.0,42207.0,71.1051,71.2091,71.0964,71.1224,42207.0
2016-11-23 10:30:00,82.0,82.07,81.86,81.88,48207.0,71.1224,71.1831,71.001,71.0183,48207.0
2016-11-23 10:35:00,81.9,81.9,81.67,81.83,20832.0,71.0357,71.0357,70.8362,70.975,20832.0
2016-11-23 10:40:00,81.83,81.86,81.65,81.74,34460.0,70.975,71.001,70.8188,70.8969,34460.0
2016-11-23 10:45:00,81.75,81.89,81.74,81.87,21049.0,70.9056,71.027,70.8969,71.0097,21049.0
2016-11-23 10:50:00,81.85,81.87,81.67,81.84,23124.0,70.9923,71.0097,70.8362,70.9836,23124.0
2016-11-23 10:55:00,81.86,81.9,81.8,81.89,30756.0,71.001,71.0357,70.9489,71.027,30756.0
2016-11-23 11:00:00,81.89,81.93,81.79,81.81,33008.0,71.027,71.0617,70.9403,70.9576,33008.0
2016-11-23 11:05:00,81.81,81.88,81.76,81.77,28617.0,70.9576,71.0183,70.9142,70.9229,28617.0
2016-11-23 11:10:00,81.77,81.79,81.55,81.79,30113.0,70.9229,70.9403,70.7321,70.9403,30113.0
2016-11-23 11:15:00,81.78,81.86,81.7,81.84,22615.0,70.9316,71.001,70.8622,70.9836,22615.0
2016-11-23 11:20:00,81.83,81.83,81.61,81.75,20533.0,70.975,70.975,70.7841,70.9056,20533.0
2016-11-23 11:25:00,81.76,81.89,81.72,81.73,36111.0,70.9142,71.027,70.8796,70.8882,36111.0
2016-11-23 11:30:00,81.7,81.75,81.64,81.72,34553.0,70.8622,70.9056,70.8102,70.8796,34553.0
2016-11-23 11:35:00,81.72,81.75,81.64,81.7,12260.0,70.8796,70.9056,70.8102,70.8622,12260.0
2016-11-23 11:40:00,81.69,81.69,81.54,81.63,19545.0,70.8535,70.8535,70.7234,70.8015,19545.0
2016-11-23 11:45:00,81.64,81.69,81.56,81.56,14956.0,70.8102,70.8535,70.7408,70.7408,14956.0
2016-11-23 11:50:00,81.57,81.62,81.49,81.5,20255.0,70.7495,70.7928,70.6801,70.6887,20255.0
2016-11-23 11:55:00,81.51,81.63,81.5,81.63,18213.0,70.6974,70.8015,70.6887,70.8015,18213.0
2016-11-23 12:00:00,81.64,81.67,81.58,81.6,11537.0,70.8102,70.8362,70.7581,70.7755,11537.0
2016-11-23 12:05:00,81.61,81.62,81.47,81.51,22373.0,70.7841,70.7928,70.6627,70.6974,22373.0
2016-11-23 12:10:00,81.54,81.59,81.43,81.52,17541.0,70.7234,70.7668,70.628,70.7061,17541.0
2016-11-23 12:15:00,81.51,81.6,81.5,81.54,8693.0,70.6974,70.7755,70.6887,70.7234,8693.0
2016-11-23 12:20:00,81.56,81.62,81.48,81.59,17697.0,70.7408,70.7928,70.6714,70.7668,17697.0
2016-11-23 12:25:00,81.59,81.63,81.55,81.62,12527.0,70.7668,70.8015,70.7321,70.7928,12527.0
2016-11-23 12:30:00,81.62,81.67,81.55,81.57,55004.0,70.7928,70.8362,70.7321,70.7495,55004.0
2016-11-23 12:35:00,81.57,81.57,81.49,81.53,19302.0,70.7495,70.7495,70.6801,70.7148,19302.0
2016-11-23 12:40:00,81.53,81.7,81.53,81.7,25262.0,70.7148,70.8622,70.7148,70.8622,25262.0
2016-11-23 12:45:00,81.7,81.74,81.66,81.7,11900.0,70.8622,70.8969,70.8275,70.8622,11900.0
2016-11-23 12:50:00,81.71,81.82,81.71,81.77,17150.0,70.8709,70.9663,70.8709,70.9229,17150.0
2016-11-23 12:55:00,81.77,81.78,81.74,81.77,11006.0,70.9229,70.9316,70.8969,70.9229,11006.0
2016-11-23 13:00:00,81.78,81.91,81.78,81.86,22399.0,70.9316,71.0443,70.9316,71.001,22399.0
2016-11-23 13:05:00,81.86,82.15,81.86,82.0,36052.0,71.001,71.2525,71.001,71.1224,36052.0
2016-11-23 13:10:00,82.0,82.01,81.76,81.76,21163.0,71.1224,71.1311,70.9142,70.9142,21163.0
2016-11-23 13:15:00,81.77,81.88,81.76,81.81,11342.0,70.9229,71.0183,70.9142,70.9576,11342.0
2016-11-23 13:20:00,81.79,81.8,81.57,81.72,20033.0,70.9403,70.9489,70.7495,70.8796,20033.0
2016-11-23 13:25:00,81.73,81.78,81.65,81.67,13921.0,70.8882,70.9316,70.8188,70.8362,13921.0
2016-11-23 13:30:00,81.65,81.75,81.65,81.73,15691.0,70.8188,70.9056,70.8188,70.8882,15691.0
2016-11-23 13:35:00,81.71,81.75,81.66,81.71,15798.0,70.8709,70.9056,70.8275,70.8709,15798.0
2016-11-23 13:40:00,81.72,81.77,81.68,81.68,9897.0,70.8796,70.9229,70.8449,70.8449,9897.0
2016-11-23 13:45:00,81.68,81.73,81.6,81.73,15830.0,70.8449,70.8882,70.7755,70.8882,15830.0
2016-11-23 13:50:00,81.73,81.76,81.67,81.7,13782.0,70.8882,70.9142,70.8362,70.8622,13782.0
2016-11-23 13:55:00,81.71,81.76,81.68,81.68,13521.0,70.8709,70.9142,70.8449,70.8449,13521.0
2016-11-23 14:00:00,81.69,81.79,81.69,81.73,15562.0,70.8535,70.9403,70.8535,70.8882,15562.0
2016-11-23 14:05:00,81.73,81.73,81.62,81.62,26802.0,70.8882,70.8882,70.7928,70.7928,26802.0
2016-11-23 14:10:00,81.63,81.7,81.63,81.7,16823.0,70.8015,70.8622,70.8015,70.8622,16823.0
2016-11-23 14:15:00,81.7,81.7,81.67,81.69,17975.0,70.8622,70.8622,70.8362,70.8535,17975.0
2016-11-23 14:20:00,81.68,81.7,81.6,81.7,22705.0,70.8449,70.8622,70.7755,70.8622,22705.0
2016-11-23 14:25:00,81.69,81.7,81.65,81.66,22733.0,70.8535,70.8622,70.8188,70.8275,22733.0
2016-11-23 14:30:00,81.66,81.7,81.63,81.67,23474.0,70.8275,70.8622,70.8015,70.8362,23474.0
2016-11-23 14:35:00,81.67,81.7,81.65,81.7,9543.0,70.8362,70.8622,70.8188,70.8622,9543.0
2016-11-23 14:40:00,81.7,81.7,81.63,81.63,23317.0,70.8622,70.8622,70.8015,70.8015,23317.0
2016-11-23 14:45:00,81.64,81.7,81.63,81.64,19249.0,70.8102,70.8622,70.8015,70.8102,19249.0
2016-11-23 14:50:00,81.64,81.7,81.64,81.69,14919.0,70.8102,70.8622,70.8102,70.8535,14919.0
2016-11-23 14:55:00,81.69,81.7,81.64,81.68,19889.0,70.8535,70.8622,70.8102,70.8449,19889.0
2016-11-23 15:00:00,81.69,81.7,81.59,81.59,23563.0,70.8535,70.8622,70.7668,70.7668,23563.0
2016-11-23 15:05:00,81.6,81.6,81.55,81.56,19135.0,70.7755,70.7755,70.7321,70.7408,19135.0
2016-11-23 15:10:00,81.57,81.57,81.5,81.53,16721.0,70.7495,70.7495,70.6887,70.7148,16721.0
2016-11-23 15:15:00,81.53,81.57,81.49,81.5,25093.0,70.7148,70.7495,70.6801,70.6887,25093.0
2016-11-23 15:20:00,81.5,81.56,81.46,81.55,22350.0,70.6887,70.7408,70.654,70.7321,22350.0
2016-11-23 15:25:00,81.56,81.6,81.55,81.55,30195.0,70.7408,70.7755,70.7321,70.7321,30195.0
2016-11-23 15:30:00,81.56,81.57,81.45,81.5,46823.0,70.7408,70.7495,70.6454,70.6887,46823.0
2016-11-23 15:35:00,81.49,81.5,81.46,81.5,29815.0,70.6801,70.6887,70.654,70.6887,29815.0
2016-11-23 15:40:00,81.49,81.5,81.47,81.5,53776.0,70.6801,70.6887,70.6627,70.6887,53776.0
2016-11-23 15:45:00,81.5,81.5,81.48,81.5,61456.0,70.6887,70.6887,70.6714,70.6887,61456.0
2016-11-23 15:50:00,81.5,81.79,81.5,81.72,134874.0,70.6887,70.9403,70.6887,70.8796,134874.0
2016-11-23 15:55:00,81.71,81.93,81.65,81.83,142592.0,70.8709,71.0617,70.8188,70.975,142592.0
2016-11-25 09:30:00,81.91,81.99,81.74,81.98,6731.0,71.0443,71.1137,70.8969,71.1051,6731.0
2016-11-25 09:35:00,81.87,82.0,81.72,81.98,4186.0,71.0097,71.1224,70.8796,71.1051,4186.0
2016-11-25 09:40:00,81.98,81.98,81.66,81.82,4949.0,71.1051,71.1051,70.8275,70.9663,4949.0
2016-11-25 09:45:00,81.84,81.93,81.84,81.84,3400.0,70.9836,71.0617,70.9836,70.9836,3400.0
2016-11-25 09:50:00,81.81,81.81,81.76,81.81,1207.0,70.9576,70.9576,70.9142,70.9576,1207.0
2016-11-25 09:55:00,81.83,81.9,81.74,81.86,2232.0,70.975,71.0357,70.8969,71.001,2232.0
2016-11-25 10:00:00,81.86,81.92,81.86,81.86,4863.0,71.001,71.053,71.001,71.001,4863.0
2016-11-25 10:05:00,81.88,81.93,81.88,81.93,1410.0,71.0183,71.0617,71.0183,71.0617,1410.0
2016-11-25 10:10:00,81.93,81.95,81.86,81.89,3216.0,71.0617,71.079,71.001,71.027,3216.0
2016-11-25 10:15:00,81.86,81.95,81.85,81.91,4540.0,71.001,71.079,70.9923,71.0443,4540.0
2016-11-25 10:20:00,81.92,81.94,81.84,81.87,2680.0,71.053,71.0704,70.9836,71.0097,2680.0
2016-11-25 10:25:00,81.89,81.95,81.84,81.87,3300.0,71.027,71.079,70.9836,71.0097,3300.0
2016-11-25 10:30:00,81.9,81.94,81.88,81.94,1116.0,71.0357,71.0704,71.0183,71.0704,1116.0
2016-11-25 10:35:00,81.96,81.98,81.89,81.94,4623.0,71.0877,71.1051,71.027,71.0704,4623.0
2016-11-25 10:40:00,81.96,81.98,81.88,81.88,7400.0,71.0877,71.1051,71.0183,71.0183,7400.0
2016-11-25 10:45:00,81.87,81.93,81.86,81.92,3121.0,71.0097,71.0617,71.001,71.053,3121.0
2016-11-25 10:50:00,81.92,81.92,81.83,81.85,4572.0,71.053,71.053,70.975,70.9923,4572.0
2016-11-25 10:55:00,81.87,81.87,81.8,81.82,3883.0,71.0097,71.0097,70.9489,70.9663,3883.0
2016-11-25 11:00:00,81.85,81.97,81.84,81.94,5895.0,70.9923,71.0964,70.9836,71.0704,5895.0
2016-11-25 11:05:00,81.93,81.98,81.84,81.91,12513.0,71.0617,71.1051,70.9836,71.0443,12513.0
2016-11-25 11:10:00,81.91,81.96,81.88,81.88,6700.0,71.0443,71.0877,71.0183,71.0183,6700.0
2016-11-25 11:15:00,81.9,81.94,81.88,81.91,9263.0,71.0357,71.0704,71.0183,71.0443,9263.0
2016-11-25 11:20:00,81.9,81.94,81.87,81.92,6333.0,71.0357,71.0704,71.0097,71.053,6333.0
2016-11-25 11:25:00,81.92,81.95,81.88,81.91,9690.0,71.053,71.079,71.0183,71.0443,9690.0
2016-11-25 11:30:00,81.91,81.98,81.88,81.98,6565.0,71.0443,71.1051,71.0183,71.1051,6565.0
2016-11-25 11:35:00,81.95,82.04,81.94,82.0,15059.0,71.079,71.1571,71.0704,71.1224,15059.0
2016-11-25 11:40:00,82.02,82.04,82.01,82.02,2011.0,71.1398,71.1571,71.1311,71.1398,2011.0
2016-11-25 11:45:00,82.02,82.04,81.99,82.03,7615.0,71.1398,71.1571,71.1137,71.1484,7615.0
2016-11-25 11:50:00,82.03,82.04,81.94,81.94,6319.0,71.1484,71.1571,71.0704,71.0704,6319.0
2016-11-25 11:55:00,81.96,81.99,81.91,81.91,6935.0,71.0877,71.1137,71.0443,71.0443,6935.0
2016-11-25 12:00:00,81.94,81.97,81.91,81.91,4098.0,71.0704,71.0964,71.0443,71.0443,4098.0
2016-11-25 12:05:00,81.93,81.97,81.93,81.95,3900.0,71.0617,71.0964,71.0617,71.079,3900.0
2016-11-25 12:10:00,81.94,81.94,81.88,81.9,4293.0,71.0704,71.0704,71.0183,71.0357,4293.0
2016-11-25 12:15:00,81.91,81.95,81.91,81.93,7452.0,71.0443,71.079,71.0443,71.0617,7452.0
2016-11-25 12:20:00,81.94,81.96,81.93,81.96,2714.0,71.0704,71.0877,71.0617,71.0877,2714.0
2016-11-25 12:25:00,81.95,81.96,81.92,81.92,3645.0,71.079,71.0877,71.053,71.053,3645.0
2016-11-25 12:30:00,81.94,81.99,81.93,81.99,6949.0,71.0704,71.1137,71.0617,71.1137,6949.0
2016-11-25 12:35:00,81.99,81.99,81.95,81.98,9328.0,71.1137,71.1137,71.079,71.1051,9328.0
2016-11-25 12:40:00,81.98,82.03,81.98,82.01,6184.0,71.1051,71.1484,71.1051,71.1311,6184.0
2016-11-25 12:45:00,82.01,82.03,81.92,81.96,10263.0,71.1311,71.1484,71.053,71.0877,10263.0
2016-11-25 12:50:00,81.96,82.11,81.92,82.09,10837.0,71.0877,71.2178,71.053,71.2005,10837.0
2016-11-25 12:55:00,82.09,82.28,82.09,82.27,33959.0,71.2005,71.3653,71.2005,71.3566,33959.0
2016-11-28 09:30:00,81.99,82.32,81.97,82.32,10499.0,71.1137,71.4,71.0964,71.4,10499.0
2016-11-28 09:35:00,82.31,82.32,82.03,82.09,3860.0,71.3913,71.4,71.1484,71.2005,3860.0
2016-11-28 09:40:00,82.15,82.26,82.1,82.11,8995.0,71.2525,71.3479,71.2091,71.2178,8995.0
2016-11-28 09:45:00,82.14,82.21,82.1,82.13,4993.0,71.2438,71.3046,71.2091,71.2352,4993.0
2016-11-28 09:50:00,82.16,82.48,82.16,82.48,4000.0,71.2612,71.5387,71.2612,71.5387,4000.0
2016-11-28 09:55:00,82.46,82.54,82.3,82.54,3413.0,71.5214,71.5908,71.3826,71.5908,3413.0
2016-11-28 10:00:00,82.47,82.63,82.37,82.61,14360.0,71.5301,71.6688,71.4433,71.6515,14360.0
2016-11-28 10:05:00,82.56,82.81,82.5,82.81,6189.0,71.6081,71.825,71.5561,71.825,6189.0
2016-11-28 10:10:00,82.76,82.83,82.69,82.81,10643.0,71.7816,71.8423,71.7209,71.825,10643.0
2016-11-28 10:15:00,82.8,82.82,82.74,82.82,5325.0,71.8163,71.8336,71.7642,71.8336,5325.0
2016-11-28 10:20:00,82.81,82.91,82.81,82.88,2500.0,71.825,71.9117,71.825,71.8857,2500.0
2016-11-28 10:25:00,82.88,82.91,82.83,82.9,3400.0,71.8857,71.9117,71.8423,71.903,3400.0
2016-11-28 10:30:00,82.9,82.97,82.8,82.87,7205.0,71.903,71.9637,71.8163,71.877,7205.0
2016-11-28 10:35:00,82.89,82.95,82.78,82.8,28100.0,71.8943,71.9464,71.7989,71.8163,28100.0
2016-11-28 10:40:00,82.82,82.84,82.76,82.84,8971.0,71.8336,71.851,71.7816,71.851,8971.0
2016-11-28 10:45:00,82.8,82.9,82.8,82.87,7540.0,71.8163,71.903,71.8163,71.877,7540.0
2016-11-28 10:50:00,82.87,82.89,82.85,82.87,2390.0,71.877,71.8943,71.8597,71.877,2390.0
2016-11-28 10:55:00,82.85,82.87,82.78,82.79,6500.0,71.8597,71.877,71.7989,71.8076,6500.0
2016-11-28 11:00:00,82.79,82.93,82.79,82.92,2627.0,71.8076,71.929,71.8076,71.9204,2627.0
2016-11-28 11:05:00,82.93,82.95,82.83,82.9,24500.0,71.929,71.9464,71.8423,71.903,24500.0
2016-11-28 11:10:00,82.89,82.92,82.8,82.8,5969.0,71.8943,71.9204,71.8163,71.8163,5969.0
2016-11-28 11:15:00,82.83,82.91,82.8,82.84,8595.0,71.8423,71.9117,71.8163,71.851,8595.0
2016-11-28 11:20:00,82.83,83.06,82.83,83.05,9583.0,71.8423,72.0418,71.8423,72.0331,9583.0
2016-11-28 11:25:00,83.06,83.14,82.99,83.08,9157.0,72.0418,72.1112,71.9811,72.0591,9157.0
2016-11-28 11:30:00,83.09,83.11,83.08,83.08,2315.0,72.0678,72.0852,72.0591,72.0591,2315.0
2016-11-28 11:35:00,83.12,83.12,82.96,82.99,11445.0,72.0938,72.0938,71.9551,71.9811,11445.0
2016-11-28 11:40:00,83.01,83.07,82.97,82.97,3500.0,71.9984,72.0505,71.9637,71.9637,3500.0
2016-11-28 11:45:00,82.97,82.97,82.86,82.88,5977.0,71.9637,71.9637,71.8683,71.8857,5977.0
2016-11-28 11:50:00,82.89,82.9,82.85,82.89,1800.0,71.8943,71.903,71.8597,71.8943,1800.0
2016-11-28 11:55:00,82.89,82.93,82.82,82.91,6147.0,71.8943,71.929,71.8336,71.9117,6147.0
2016-11-28 12:00:00,82.92,82.92,82.8,82.85,3700.0,71.9204,71.9204,71.8163,71.8597,3700.0
2016-11-28 12:05:00,82.85,82.89,82.84,82.89,10600.0,71.8597,71.8943,71.851,71.8943,10600.0
2016-11-28 12:10:00,82.9,82.93,82.83,82.84,2752.0,71.903,71.929,71.8423,71.851,2752.0
2016-11-28 12:15:00,82.86,82.87,82.82,82.87,500.0,71.8683,71.877,71.8336,71.877,500.0
2016-11-28 12:20:00,82.83,82.87,82.82,82.84,21731.0,71.8423,71.877,71.8336,71.851,21731.0
2016-11-28 12:25:00,82.85,82.85,82.73,82.76,4697.0,71.8597,71.8597,71.7556,71.7816,4697.0
2016-11-28 12:30:00,82.77,82.77,82.67,82.69,5327.0,71.7903,71.7903,71.7035,71.7209,5327.0
2016-11-28 12:35:00,82.69,82.72,82.69,82.71,1700.0,71.7209,71.7469,71.7209,71.7382,1700.0
2016-11-28 12:40:00,82.72,82.72,82.65,82.65,2400.0,71.7469,71.7469,71.6862,71.6862,2400.0
2016-11-28 12:45:00,82.69,82.69,82.6,82.61,3413.0,71.7209,71.7209,71.6428,71.6515,3413.0
2016-11-28 12:50:00,82.63,82.65,82.54,82.54,2900.0,71.6688,71.6862,71.5908,71.5908,2900.0
2016-11-28 12:55:00,82.53,82.53,82.43,82.47,6520.0,71.5821,71.5821,71.4954,71.5301,6520.0
2016-11-28 13:00:00,82.46,82.54,82.43,82.45,8888.0,71.5214,71.5908,71.4954,71.5127,8888.0
2016-11-28 13:05:00,82.45,82.5,82.4,82.49,5676.0,71.5127,71.5561,71.4693,71.5474,5676.0
2016-11-28 13:10:00,82.49,82.53,82.44,82.48,5024.0,71.5474,71.5821,71.504,71.5387,5024.0
2016-11-28 13:15:00,82.48,82.51,82.48,82.49,2700.0,71.5387,71.5648,71.5387,71.5474,2700.0
2016-11-28 13:20:00,82.49,82.51,82.43,82.43,3425.0,71.5474,71.5648,71.4954,71.4954,3425.0
2016-11-28 13:25:00,82.46,82.53,82.45,82.52,1850.0,71.5214,71.5821,71.5127,71.5734,1850.0
2016-11-28 13:30:00,82.52,82.53,82.48,82.5,4822.0,71.5734,71.5821,71.5387,71.5561,4822.0
2016-11-28 13:35:00,82.51,82.51,82.45,82.5,7023.0,71.5648,71.5648,71.5127,71.5561,7023.0
2016-11-28 13:40:00,82.51,82.51,82.36,82.36,4000.0,71.5648,71.5648,71.4347,71.4347,4000.0
2016-11-28 13:45:00,82.38,82.41,82.35,82.36,4985.0,71.452,71.478,71.426,71.4347,4985.0
2016-11-28 13:50:00,82.37,82.38,82.29,82.29,2500.0,71.4433,71.452,71.3739,71.3739,2500.0
2016-11-28 13:55:00,82.32,82.41,82.31,82.4,7045.0,71.4,71.478,71.3913,71.4693,7045.0
2016-11-28 14:00:00,82.41,82.43,82.38,82.38,4318.0,71.478,71.4954,71.452,71.452,4318.0
2016-11-28 14:05:00,82.38,82.44,82.36,82.41,6295.0,71.452,71.504,71.4347,71.478,6295.0
2016-11-28 14:10:00,82.43,82.43,82.4,82.42,2642.0,71.4954,71.4954,71.4693,71.4867,2642.0
2016-11-28 14:15:00,82.43,82.46,82.41,82.45,7200.0,71.4954,71.5214,71.478,71.5127,7200.0
2016-11-28 14:20:00,82.45,82.45,82.41,82.42,5026.0,71.5127,71.5127,71.478,71.4867,5026.0
2016-11-28 14:25:00,82.42,82.44,82.32,82.32,4750.0,71.4867,71.504,71.4,71.4,4750.0
2016-11-28 14:30:00,82.34,82.38,82.34,82.38,1604.0,71.4173,71.452,71.4173,71.452,1604.0
2016-11-28 14:35:00,82.38,82.38,82.35,82.36,5600.0,71.452,71.452,71.426,71.4347,5600.0
2016-11-28 14:40:00,82.37,82.39,82.37,82.38,4608.0,71.4433,71.4607,71.4433,71.452,4608.0
2016-11-28 14:45:00,82.39,82.43,82.39,82.4,3300.0,71.4607,71.4954,71.4607,71.4693,3300.0
2016-11-28 14:50:00,82.41,82.44,82.38,82.44,3900.0,71.478,71.504,71.452,71.504,3900.0
2016-11-28 14:55:00,82.44,82.52,82.44,82.52,5200.0,71.504,71.5734,71.504,71.5734,5200.0
2016-11-28 15:00:00,82.53,82.55,82.48,82.51,10301.0,71.5821,71.5995,71.5387,71.5648,10301.0
2016-11-28 15:05:00,82.5,82.54,82.5,82.54,2400.0,71.5561,71.5908,71.5561,71.5908,2400.0
2016-11-28 15:10:00,82.53,82.63,82.53,82.63,5060.0,71.5821,71.6688,71.5821,71.6688,5060.0
2016-11-28 15:15:00,82.63,82.63,82.59,82.6,6038.0,71.6688,71.6688,71.6341,71.6428,6038.0
2016-11-28 15:20:00,82.6,82.6,82.52,82.53,7000.0,71.6428,71.6428,71.5734,71.5821,7000.0
2016-11-28 15:25:00,82.53,82.54,82.49,82.49,7121.0,71.5821,71.5908,71.5474,71.5474,7121.0
2016-11-28 15:30:00,82.5,82.57,82.44,82.52,10868.0,71.5561,71.6168,71.504,71.5734,10868.0
2016-11-28 15:35:00,82.52,82.53,82.47,82.47,10277.0,71.5734,71.5821,71.5301,71.5301,10277.0
2016-11-28 15:40:00,82.46,82.5,82.43,82.49,53097.0,71.5214,71.5561,71.4954,71.5474,53097.0
2016-11-28 15:45:00,82.47,82.51,82.45,82.47,14693.0,71.5301,71.5648,71.5127,71.5301,14693.0
2016-11-28 15:50:00,82.46,82.5,82.41,82.5,17660.0,71.5214,71.5561,71.478,71.5561,17660.0
2016-11-28 15:55:00,82.48,82.58,82.48,82.52,43588.0,71.5387,71.6255,71.5387,71.5734,43588.0
2016-11-29 09:30:00,82.58,82.69,82.29,82.38,12632.0,71.6255,71.7209,71.3739,71.452,12632.0
2016-11-29 09:35:00,82.37,82.55,82.3,82.46,9674.0,71.4433,71.5995,71.3826,71.5214,9674.0
2016-11-29 09:40:00,82.51,82.67,82.4,82.4,16851.0,71.5648,71.7035,71.4693,71.4693,16851.0
2016-11-29 09:45:00,82.39,82.48,82.27,82.27,13732.0,71.4607,71.5387,71.3566,71.3566,13732.0
2016-11-29 09:50:00,82.29,82.39,82.18,82.18,11831.0,71.3739,71.4607,71.2785,71.2785,11831.0
2016-11-29 09:55:00,82.18,82.27,82.14,82.27,15728.0,71.2785,71.3566,71.2438,71.3566,15728.0
2016-11-29 10:00:00,82.24,82.26,82.11,82.11,12841.0,71.3306,71.3479,71.2178,71.2178,12841.0
2016-11-29 10:05:00,82.1,82.36,82.1,82.29,8610.0,71.2091,71.4347,71.2091,71.3739,8610.0
2016-11-29 10:10:00,82.28,82.34,82.26,82.32,14060.0,71.3653,71.4173,71.3479,71.4,14060.0
2016-11-29 10:15:00,82.35,82.46,82.32,82.46,8100.0,71.426,71.5214,71.4,71.5214,8100.0
2016-11-29 10:20:00,82.46,82.49,82.27,82.29,14452.0,71.5214,71.5474,71.3566,71.3739,14452.0
2016-11-29 10:25:00,82.29,82.4,82.27,82.38,9958.0,71.3739,71.4693,71.3566,71.452,9958.0
2016-11-29 10:30:00,82.38,82.48,82.38,82.41,6270.0,71.452,71.5387,71.452,71.478,6270.0
2016-11-29 10:35:00,82.41,82.47,82.34,82.36,7300.0,71.478,71.5301,71.4173,71.4347,7300.0
2016-11-29 10:40:00,82.34,82.4,82.16,82.17,24502.0,71.4173,71.4693,71.2612,71.2699,24502.0
2016-11-29 10:45:00,82.2,82.28,82.12,82.26,9811.0,71.2959,71.3653,71.2265,71.3479,9811.0
2016-11-29 10:50:00,82.26,82.31,82.22,82.31,6433.0,71.3479,71.3913,71.3132,71.3913,6433.0
2016-11-29 10:55:00,82.34,82.4,82.31,82.38,10706.0,71.4173,71.4693,71.3913,71.452,10706.0
2016-11-29 11:00:00,82.39,82.41,82.29,82.34,10930.0,71.4607,71.478,71.3739,71.4173,10930.0
2016-11-29 11:05:00,82.35,82.35,82.21,82.23,5949.0,71.426,71.426,71.3046,71.3219,5949.0
2016-11-29 11:10:00,82.24,82.35,82.24,82.3,11890.0,71.3306,71.426,71.3306,71.3826,11890.0
2016-11-29 11:15:00,82.3,82.42,82.3,82.41,8589.0,71.3826,71.4867,71.3826,71.478,8589.0
2016-11-29 11:20:00,82.4,82.43,82.35,82.39,10245.0,71.4693,71.4954,71.426,71.4607,10245.0
2016-11-29 11:25:00,82.39,82.48,82.39,82.46,6025.0,71.4607,71.5387,71.4607,71.5214,6025.0
2016-11-29 11:30:00,82.46,82.48,82.42,82.48,6100.0,71.5214,71.5387,71.4867,71.5387,6100.0
2016-11-29 11:35:00,82.48,82.5,82.37,82.4,12950.0,71.5387,71.5561,71.4433,71.4693,12950.0
2016-11-29 11:40:00,82.38,82.4,82.32,82.39,9300.0,71.452,71.4693,71.4,71.4607,9300.0
2016-11-29 11:45:00,82.4,82.44,82.33,82.42,7692.0,71.4693,71.504,71.4086,71.4867,7692.0
2016-11-29 11:50:00,82.35,82.46,82.35,82.43,8600.0,71.426,71.5214,71.426,71.4954,8600.0
2016-11-29 11:55:00,82.43,82.44,82.39,82.43,16550.0,71.4954,71.504,71.4607,71.4954,16550.0
2016-11-29 12:00:00,82.44,82.44,82.33,82.38,25418.0,71.504,71.504,71.4086,71.452,25418.0
2016-11-29 12:05:00,82.39,82.48,82.38,82.48,7400.0,71.4607,71.5387,71.452,71.5387,7400.0
2016-11-29 12:10:00,82.47,82.54,82.44,82.44,8920.0,71.5301,71.5908,71.504,71.504,8920.0
2016-11-29 12:15:00,82.46,82.47,82.43,82.44,6400.0,71.5214,71.5301,71.4954,71.504,6400.0
2016-11-29 12:20:00,82.45,82.46,82.36,82.37,8712.0,71.5127,71.5214,71.4347,71.4433,8712.0
2016-11-29 12:25:00,82.37,82.41,82.35,82.38,12162.0,71.4433,71.478,71.426,71.452,12162.0
2016-11-29 12:30:00,82.4,82.47,82.4,82.46,8500.0,71.4693,71.5301,71.4693,71.5214,8500.0
2016-11-29 12:35:00,82.47,82.47,82.38,82.41,11021.0,71.5301,71.5301,71.452,71.478,11021.0
2016-11-29 12:40:00,82.43,82.44,82.38,82.44,12350.0,71.4954,71.504,71.452,71.504,12350.0
2016-11-29 12:45:00,82.44,82.49,82.38,82.39,12581.0,71.504,71.5474,71.452,71.4607,12581.0
2016-11-29 12:50:00,82.37,82.42,82.36,82.42,4442.0,71.4433,71.4867,71.4347,71.4867,4442.0
2016-11-29 12:55:00,82.42,82.51,82.41,82.49,10001.0,71.4867,71.5648,71.478,71.5474,10001.0
2016-11-29 13:00:00,82.5,82.5,82.38,82.39,8200.0,71.5561,71.5561,71.452,71.4607,8200.0
2016-11-29 13:05:00,82.36,82.41,82.35,82.4,7281.0,71.4347,71.478,71.426,71.4693,7281.0
2016-11-29 13:10:00,82.42,82.45,82.37,82.41,11300.0,71.4867,71.5127,71.4433,71.478,11300.0
2016-11-29 13:15:00,82.41,82.44,82.31,82.32,7800.0,71.478,71.504,71.3913,71.4,7800.0
2016-11-29 13:20:00,82.32,82.39,82.3,82.32,8069.0,71.4,71.4607,71.3826,71.4,8069.0
2016-11-29 13:25:00,82.33,82.33,82.24,82.32,10425.0,71.4086,71.4086,71.3306,71.4,10425.0
2016-11-29 13:30:00,82.33,82.36,82.28,82.29,7264.0,71.4086,71.4347,71.3653,71.3739,7264.0
2016-11-29 13:35:00,82.28,82.36,82.27,82.32,10158.0,71.3653,71.4347,71.3566,71.4,10158.0
2016-11-29 13:40:00,82.3,82.35,82.27,82.28,4238.0,71.3826,71.426,71.3566,71.3653,4238.0
2016-11-29 13:45:00,82.29,82.35,82.28,82.32,11367.0,71.3739,71.426,71.3653,71.4,11367.0
2016-11-29 13:50:00,82.31,82.37,82.29,82.37,7300.0,71.3913,71.4433,71.3739,71.4433,7300.0
2016-11-29 13:55:00,82.38,82.4,82.36,82.37,16397.0,71.452,71.4693,71.4347,71.4433,16397.0
2016-11-29 14:00:00,82.36,82.41,82.36,82.39,12528.0,71.4347,71.478,71.4347,71.4607,12528.0
2016-11-29 14:05:00,82.4,82.41,82.32,82.33,21277.0,71.4693,71.478,71.4,71.4086,21277.0
2016-11-29 14:10:00,82.36,82.38,82.35,82.37,11299.0,71.4347,71.452,71.426,71.4433,11299.0
2016-11-29 14:15:00,82.37,82.37,82.31,82.31,9602.0,71.4433,71.4433,71.3913,71.3913,9602.0
2016-11-29 14:20:00,82.31,82.36,82.22,82.23,13223.0,71.3913,71.4347,71.3132,71.3219,13223.0
2016-11-29 14:25:00,82.23,82.31,82.23,82.27,10248.0,71.3219,71.3913,71.3219,71.3566,10248.0
2016-11-29 14:30:00,82.27,82.27,82.18,82.24,14819.0,71.3566,71.3566,71.2785,71.3306,14819.0
2016-11-29 14:35:00,82.23,82.24,82.16,82.16,12896.0,71.3219,71.3306,71.2612,71.2612,12896.0
2016-11-29 14:40:00,82.15,82.18,82.07,82.17,14446.0,71.2525,71.2785,71.1831,71.2699,14446.0
2016-11-29 14:45:00,82.16,82.17,82.12,82.13,10872.0,71.2612,71.2699,71.2265,71.2352,10872.0
2016-11-29 14:50:00,82.11,82.12,81.95,82.02,12775.0,71.2178,71.2265,71.079,71.1398,12775.0
2016-11-29 14:55:00,82.02,82.07,81.99,82.05,13946.0,71.1398,71.1831,71.1137,71.1658,13946.0
2016-11-29 15:00:00,82.03,82.03,81.95,81.98,22163.0,71.1484,71.1484,71.079,71.1051,22163.0
2016-11-29 15:05:00,81.98,82.0,81.89,81.91,21253.0,71.1051,71.1224,71.027,71.0443,21253.0
2016-11-29 15:10:00,81.92,81.92,81.83,81.83,23708.0,71.053,71.053,70.975,70.975,23708.0
2016-11-29 15:15:00,81.84,81.86,81.72,81.78,20907.0,70.9836,71.001,70.8796,70.9316,20907.0
2016-11-29 15:20:00,81.77,81.79,81.74,81.76,22302.0,70.9229,70.9403,70.8969,70.9142,22302.0
2016-11-29 15:25:00,81.77,81.77,81.67,81.7,28203.0,70.9229,70.9229,70.8362,70.8622,28203.0
2016-11-29 15:30:00,81.7,81.75,81.67,81.73,30659.0,70.8622,70.9056,70.8362,70.8882,30659.0
2016-11-29 15:35:00,81.72,81.8,81.72,81.75,36149.0,70.8796,70.9489,70.8796,70.9056,36149.0
2016-11-29 15:40:00,81.72,81.73,81.67,81.72,37372.0,70.8796,70.8882,70.8362,70.8796,37372.0
2016-11-29 15:45:00,81.71,81.74,81.66,81.67,41715.0,70.8709,70.8969,70.8275,70.8362,41715.0
2016-11-29 15:50:00,81.67,81.69,81.65,81.65,76075.0,70.8362,70.8535,70.8188,70.8188,76075.0
2016-11-29 15:55:00,81.65,81.69,81.65,81.68,85825.0,70.8188,70.8535,70.8188,70.8449,85825.0
2016-11-30 09:30:00,81.78,82.0,81.31,81.5,18141.0,70.9316,71.1224,70.5239,70.6887,18141.0
2016-11-30 09:35:00,81.53,81.68,81.51,81.51,17213.0,70.7148,70.8449,70.6974,70.6974,17213.0
2016-11-30 09:40:00,81.51,81.6,81.22,81.27,32048.0,70.6974,70.7755,70.4459,70.4892,32048.0
2016-11-30 09:45:00,81.34,81.36,80.62,80.77,29681.0,70.55,70.5673,69.9255,70.0556,29681.0
2016-11-30 09:50:00,80.78,80.95,80.71,80.83,27229.0,70.0642,70.2117,70.0035,70.1076,27229.0
2016-11-30 09:55:00,80.86,80.97,80.8,80.97,17576.0,70.1336,70.229,70.0816,70.229,17576.0
2016-11-30 10:00:00,80.97,80.97,80.78,80.82,24582.0,70.229,70.229,70.0642,70.0989,24582.0
2016-11-30 10:05:00,80.82,80.82,80.66,80.81,21206.0,70.0989,70.0989,69.9602,70.0903,21206.0
2016-11-30 10:10:00,80.81,80.95,80.76,80.83,19133.0,70.0903,70.2117,70.0469,70.1076,19133.0
2016-11-30 10:15:00,80.82,80.91,80.79,80.86,17199.0,70.0989,70.177,70.0729,70.1336,17199.0
2016-11-30 10:20:00,80.85,80.85,80.44,80.49,17681.0,70.125,70.125,69.7693,69.8127,17681.0
2016-11-30 10:25:00,80.47,80.62,80.42,80.6,15536.0,69.7954,69.9255,69.752,69.9081,15536.0
2016-11-30 10:30:00,80.62,80.71,80.55,80.59,21674.0,69.9255,70.0035,69.8648,69.8995,21674.0
2016-11-30 10:35:00,80.59,80.66,80.52,80.66,34058.0,69.8995,69.9602,69.8387,69.9602,34058.0
2016-11-30 10:40:00,80.66,80.68,80.57,80.6,15187.0,69.9602,69.9775,69.8821,69.9081,15187.0
2016-11-30 10:45:00,80.6,80.67,80.55,80.58,20070.0,69.9081,69.9688,69.8648,69.8908,20070.0
2016-11-30 10:50:00,80.59,80.59,80.44,80.54,17172.0,69.8995,69.8995,69.7693,69.8561,17172.0
2016-11-30 10:55:00,80.51,80.63,80.5,80.56,15515.0,69.8301,69.9341,69.8214,69.8734,15515.0
2016-11-30 11:00:00,80.57,80.67,80.52,80.63,18018.0,69.8821,69.9688,69.8387,69.9341,18018.0
2016-11-30 11:05:00,80.65,80.67,80.54,80.54,15328.0,69.9515,69.9688,69.8561,69.8561,15328.0
2016-11-30 11:10:00,80.55,80.72,80.54,80.64,18144.0,69.8648,70.0122,69.8561,69.9428,18144.0
2016-11-30 11:15:00,80.61,80.68,80.6,80.64,12877.0,69.9168,69.9775,69.9081,69.9428,12877.0
2016-11-30 11:20:00,80.65,80.76,80.58,80.61,13145.0,69.9515,70.0469,69.8908,69.9168,13145.0
2016-11-30 11:25:00,80.61,80.73,80.56,80.59,10195.0,69.9168,70.0209,69.8734,69.8995,10195.0
2016-11-30 11:30:00,80.57,80.64,80.53,80.61,14300.0,69.8821,69.9428,69.8474,69.9168,14300.0
2016-11-30 11:35:00,80.63,80.71,80.59,80.67,16623.0,69.9341,70.0035,69.8995,69.9688,16623.0
2016-11-30 11:40:00,80.65,80.71,80.61,80.65,13415.0,69.9515,70.0035,69.9168,69.9515,13415.0
2016-11-30 11:45:00,80.68,80.69,80.6,80.65,14534.0,69.9775,69.9862,69.9081,69.9515,14534.0
2016-11-30 11:50:00,80.65,80.66,80.54,80.55,12848.0,69.9515,69.9602,69.8561,69.8648,12848.0
2016-11-30 11:55:00,80.57,80.63,80.54,80.56,9500.0,69.8821,69.9341,69.8561,69.8734,9500.0
2016-11-30 12:00:00,80.56,80.66,80.55,80.64,15200.0,69.8734,69.9602,69.8648,69.9428,15200.0
2016-11-30 12:05:00,80.63,80.63,80.51,80.57,13584.0,69.9341,69.9341,69.8301,69.8821,13584.0
2016-11-30 12:10:00,80.58,80.63,80.55,80.62,9215.0,69.8908,69.9341,69.8648,69.9255,9215.0
2016-11-30 12:15:00,80.64,80.71,80.58,80.64,12800.0,69.9428,70.0035,69.8908,69.9428,12800.0
2016-11-30 12:20:00,80.65,80.71,80.62,80.65,12986.0,69.9515,70.0035,69.9255,69.9515,12986.0
2016-11-30 12:25:00,80.65,80.66,80.54,80.55,11054.0,69.9515,69.9602,69.8561,69.8648,11054.0
2016-11-30 12:30:00,80.58,80.71,80.58,80.66,12100.0,69.8908,70.0035,69.8908,69.9602,12100.0
2016-11-30 12:35:00,80.65,80.7,80.61,80.67,7617.0,69.9515,69.9949,69.9168,69.9688,7617.0
2016-11-30 12:40:00,80.68,80.74,80.6,80.62,10948.0,69.9775,70.0296,69.9081,69.9255,10948.0
2016-11-30 12:45:00,80.6,80.65,80.58,80.64,9455.0,69.9081,69.9515,69.8908,69.9428,9455.0
2016-11-30 12:50:00,80.64,80.72,80.62,80.68,12208.0,69.9428,70.0122,69.9255,69.9775,12208.0
2016-11-30 12:55:00,80.67,80.71,80.61,80.7,8000.0,69.9688,70.0035,69.9168,69.9949,8000.0
2016-11-30 13:00:00,80.7,80.75,80.66,80.73,15053.0,69.9949,70.0382,69.9602,70.0209,15053.0
2016-11-30 13:05:00,80.75,80.89,80.72,80.87,27231.0,70.0382,70.1597,70.0122,70.1423,27231.0
2016-11-30 13:10:00,80.86,80.93,80.84,80.91,8190.0,70.1336,70.1943,70.1163,70.177,8190.0
2016-11-30 13:15:00,80.9,80.95,80.84,80.93,9200.0,70.1683,70.2117,70.1163,70.1943,9200.0
2016-11-30 13:20:00,80.95,80.95,80.87,80.89,10123.0,70.2117,70.2117,70.1423,70.1597,10123.0
2016-11-30 13:25:00,80.9,80.92,80.78,80.79,12796.0,70.1683,70.1857,70.0642,70.0729,12796.0
2016-11-30 13:30:00,80.79,80.81,80.68,80.74,9300.0,70.0729,70.0903,69.9775,70.0296,9300.0
2016-11-30 13:35:00,80.76,80.81,80.73,80.81,12535.0,70.0469,70.0903,70.0209,70.0903,12535.0
2016-11-30 13:40:00,80.79,80.82,80.75,80.78,8800.0,70.0729,70.0989,70.0382,70.0642,8800.0
2016-11-30 13:45:00,80.75,80.86,80.75,80.83,8999.0,70.0382,70.1336,70.0382,70.1076,8999.0
2016-11-30 13:50:00,80.84,80.88,80.71,80.72,7131.0,70.1163,70.151,70.0035,70.0122,7131.0
2016-11-30 13:55:00,80.72,80.83,80.63,80.79,11799.0,70.0122,70.1076,69.9341,70.0729,11799.0
2016-11-30 14:00:00,80.76,80.8,80.72,80.76,12100.0,70.0469,70.0816,70.0122,70.0469,12100.0
2016-11-30 14:05:00,80.75,80.78,80.71,80.76,12160.0,70.0382,70.0642,70.0035,70.0469,12160.0
2016-11-30 14:10:00,80.73,80.74,80.56,80.59,10396.0,70.0209,70.0296,69.8734,69.8995,10396.0
2016-11-30 14:15:00,80.55,80.6,80.47,80.48,20490.0,69.8648,69.9081,69.7954,69.804,20490.0
2016-11-30 14:20:00,80.47,80.57,80.41,80.56,20704.0,69.7954,69.8821,69.7433,69.8734,20704.0
2016-11-30 14:25:00,80.57,80.62,80.43,80.46,14529.0,69.8821,69.9255,69.7607,69.7867,14529.0
2016-11-30 14:30:00,80.45,80.48,80.31,80.37,13050.0,69.778,69.804,69.6566,69.7086,13050.0
2016-11-30 14:35:00,80.35,80.37,80.22,80.25,22247.0,69.6913,69.7086,69.5785,69.6046,22247.0
2016-11-30 14:40:00,80.24,80.29,80.07,80.12,18372.0,69.5959,69.6392,69.4484,69.4918,18372.0
2016-11-30 14:45:00,80.1,80.14,79.94,80.01,28234.0,69.4745,69.5091,69.3357,69.3964,28234.0
2016-11-30 14:50:00,80.01,80.23,80.0,80.15,14440.0,69.3964,69.5872,69.3877,69.5178,14440.0
2016-11-30 14:55:00,80.17,80.26,80.12,80.19,24739.0,69.5352,69.6132,69.4918,69.5525,24739.0
2016-11-30 15:00:00,80.2,80.26,80.09,80.2,21888.0,69.5612,69.6132,69.4658,69.5612,21888.0
2016-11-30 15:05:00,80.21,80.25,80.13,80.22,21815.0,69.5699,69.6046,69.5005,69.5785,21815.0
2016-11-30 15:10:00,80.21,80.42,80.19,80.42,35756.0,69.5699,69.752,69.5525,69.752,35756.0
2016-11-30 15:15:00,80.41,80.45,80.31,80.36,24389.0,69.7433,69.778,69.6566,69.7,24389.0
2016-11-30 15:20:00,80.38,80.4,80.23,80.26,37821.0,69.7173,69.7347,69.5872,69.6132,37821.0
2016-11-30 15:25:00,80.29,80.32,80.2,80.27,38627.0,69.6392,69.6653,69.5612,69.6219,38627.0
2016-11-30 15:30:00,80.27,80.28,80.16,80.25,36112.0,69.6219,69.6306,69.5265,69.6046,36112.0
2016-11-30 15:35:00,80.25,80.27,80.11,80.14,48866.0,69.6046,69.6219,69.4831,69.5091,48866.0
2016-11-30 15:40:00,80.14,80.17,80.02,80.13,41076.0,69.5091,69.5352,69.4051,69.5005,41076.0
2016-11-30 15:45:00,80.14,80.17,80.03,80.12,48489.0,69.5091,69.5352,69.4137,69.4918,48489.0
2016-11-30 15:50:00,80.11,80.12,79.87,79.99,87726.0,69.4831,69.4918,69.275,69.379,87726.0
2016-11-30 15:55:00,79.99,80.03,79.84,79.84,158976.0,69.379,69.4137,69.2489,69.2489,158976.0
2016-12-01 09:30:00,79.69,79.97,78.85,79.22,45902.0,69.1188,69.3617,68.3903,68.7112,45902.0
2016-12-01 09:35:00,79.18,79.6,79.0,79.39,35145.0,68.6765,69.0408,68.5204,68.8586,35145.0
2016-12-01 09:40:00,79.35,79.35,78.54,78.59,19490.0,68.8239,68.8239,68.1214,68.1648,19490.0
2016-12-01 09:45:00,78.59,78.82,78.45,78.45,29195.0,68.1648,68.3642,68.0433,68.0433,29195.0
2016-12-01 09:50:00,78.38,78.57,77.73,77.81,52868.0,67.9826,68.1474,67.4188,67.4882,52868.0
2016-12-01 09:55:00,77.8,77.99,77.53,77.87,48335.0,67.4796,67.6444,67.2454,67.5403,48335.0
2016-12-01 10:00:00,77.89,77.94,77.27,77.27,48706.0,67.5576,67.601,67.0199,67.0199,48706.0
2016-12-01 10:05:00,77.32,77.5,77.03,77.06,56266.0,67.0632,67.2194,66.8117,66.8377,56266.0
2016-12-01 10:10:00,77.04,77.14,76.55,77.14,138431.0,66.8204,66.9071,66.3954,66.9071,138431.0
2016-12-01 10:15:00,77.12,77.14,76.38,76.57,79609.0,66.8898,66.9071,66.2479,66.4127,79609.0
2016-12-01 10:20:00,76.58,76.79,76.3,76.47,77066.0,66.4214,66.6035,66.1785,66.326,77066.0
2016-12-01 10:25:00,76.47,76.93,76.37,76.64,62611.0,66.326,66.725,66.2392,66.4734,62611.0
2016-12-01 10:30:00,76.67,76.72,75.85,76.01,68231.0,66.4995,66.5428,65.7882,65.927,68231.0
2016-12-01 10:35:00,76.01,76.4,75.73,76.1,67843.0,65.927,66.2653,65.6841,66.0051,67843.0
2016-12-01 10:40:00,76.1,76.26,75.93,75.99,87886.0,66.0051,66.1438,65.8576,65.9097,87886.0
2016-12-01 10:45:00,76.07,76.19,75.75,75.89,49297.0,65.979,66.0831,65.7015,65.8229,49297.0
2016-12-01 10:50:00,75.96,76.01,75.21,75.3,88313.0,65.8836,65.927,65.2331,65.3112,88313.0
2016-12-01 10:55:00,75.32,75.71,75.16,75.42,81374.0,65.3285,65.6668,65.1898,65.4153,81374.0
2016-12-01 11:00:00,75.41,75.65,75.37,75.41,115776.0,65.4066,65.6148,65.3719,65.4066,115776.0
2016-12-01 11:05:00,75.4,75.53,75.1,75.32,81139.0,65.3979,65.5107,65.1377,65.3285,81139.0
2016-12-01 11:10:00,75.25,75.35,74.87,74.99,71739.0,65.2678,65.3546,64.9382,65.0423,71739.0
2016-12-01 11:15:00,74.97,75.41,74.76,75.15,76878.0,65.025,65.4066,64.8428,65.1811,76878.0
2016-12-01 11:20:00,75.3,75.61,75.14,75.59,53804.0,65.3112,65.5801,65.1724,65.5627,53804.0
2016-12-01 11:25:00,75.61,75.76,75.45,75.61,35318.0,65.5801,65.7102,65.4413,65.5801,35318.0
2016-12-01 11:30:00,75.63,75.87,75.63,75.76,38869.0,65.5974,65.8056,65.5974,65.7102,38869.0
2016-12-01 11:35:00,75.76,76.12,75.76,76.03,33529.0,65.7102,66.0224,65.7102,65.9444,33529.0
2016-12-01 11:40:00,76.07,76.2,75.89,76.16,27272.0,65.979,66.0918,65.8229,66.0571,27272.0
2016-12-01 11:45:00,76.19,76.83,76.14,76.73,39301.0,66.0831,66.6382,66.0398,66.5515,39301.0
2016-12-01 11:50:00,76.75,76.91,76.7,76.75,31774.0,66.5688,66.7076,66.5255,66.5688,31774.0
2016-12-01 11:55:00,76.78,76.8,76.44,76.53,40973.0,66.5949,66.6122,66.3,66.378,40973.0
2016-12-01 12:00:00,76.58,76.72,76.51,76.65,14949.0,66.4214,66.5428,66.3607,66.4821,14949.0
2016-12-01 12:05:00,76.69,76.7,76.39,76.47,23384.0,66.5168,66.5255,66.2566,66.326,23384.0
2016-12-01 12:10:00,76.49,76.5,76.2,76.36,17800.0,66.3433,66.352,66.0918,66.2306,17800.0
2016-12-01 12:15:00,76.32,76.43,76.14,76.39,22789.0,66.1959,66.2913,66.0398,66.2566,22789.0
2016-12-01 12:20:00,76.41,76.44,76.0,76.0,16356.0,66.2739,66.3,65.9183,65.9183,16356.0
2016-12-01 12:25:00,76.0,76.22,75.88,75.98,17763.0,65.9183,66.1091,65.8142,65.901,17763.0
2016-12-01 12:30:00,75.99,76.26,75.87,76.22,21995.0,65.9097,66.1438,65.8056,66.1091,21995.0
2016-12-01 12:35:00,76.23,76.24,75.88,75.93,14524.0,66.1178,66.1265,65.8142,65.8576,14524.0
2016-12-01 12:40:00,75.9,76.02,75.71,75.87,16778.0,65.8316,65.9357,65.6668,65.8056,16778.0
2016-12-01 12:45:00,75.9,75.96,75.7,75.86,17883.0,65.8316,65.8836,65.6581,65.7969,17883.0
2016-12-01 12:50:00,75.89,76.1,75.69,75.86,21446.0,65.8229,66.0051,65.6495,65.7969,21446.0
2016-12-01 12:55:00,75.86,76.25,75.86,76.18,11935.0,65.7969,66.1352,65.7969,66.0745,11935.0
2016-12-01 13:00:00,76.16,76.16,75.92,76.01,18804.0,66.0571,66.0571,65.8489,65.927,18804.0
2016-12-01 13:05:00,76.01,76.06,75.68,75.75,14119.0,65.927,65.9704,65.6408,65.7015,14119.0
2016-12-01 13:10:00,75.77,75.83,75.59,75.78,19893.0,65.7188,65.7709,65.5627,65.7275,19893.0
2016-12-01 13:15:00,75.8,75.87,75.68,75.79,20611.0,65.7449,65.8056,65.6408,65.7362,20611.0
2016-12-01 13:20:00,75.82,75.86,75.63,75.78,22804.0,65.7622,65.7969,65.5974,65.7275,22804.0
2016-12-01 13:25:00,75.71,75.8,75.64,75.8,17023.0,65.6668,65.7449,65.6061,65.7449,17023.0
2016-12-01 13:30:00,75.81,75.91,75.68,75.75,23307.0,65.7535,65.8403,65.6408,65.7015,23307.0
2016-12-01 13:35:00,75.78,75.9,75.7,75.9,20930.0,65.7275,65.8316,65.6581,65.8316,20930.0
2016-12-01 13:40:00,75.92,76.2,75.84,76.0,26314.0,65.8489,66.0918,65.7796,65.9183,26314.0
2016-12-01 13:45:00,76.0,76.01,75.84,75.88,15761.0,65.9183,65.927,65.7796,65.8142,15761.0
2016-12-01 13:50:00,75.88,76.01,75.63,75.82,26540.0,65.8142,65.927,65.5974,65.7622,26540.0
2016-12-01 13:55:00,75.86,75.94,75.64,75.64,17302.0,65.7969,65.8663,65.6061,65.6061,17302.0
2016-12-01 14:00:00,75.61,75.97,75.52,75.97,14370.0,65.5801,65.8923,65.502,65.8923,14370.0
2016-12-01 14:05:00,75.98,76.01,75.74,75.98,17272.0,65.901,65.927,65.6928,65.901,17272.0
2016-12-01 14:10:00,75.99,76.19,75.83,76.03,18334.0,65.9097,66.0831,65.7709,65.9444,18334.0
2016-12-01 14:15:00,76.03,76.28,76.03,76.12,17162.0,65.9444,66.1612,65.9444,66.0224,17162.0
2016-12-01 14:20:00,76.14,76.24,75.99,76.21,15237.0,66.0398,66.1265,65.9097,66.1005,15237.0
2016-12-01 14:25:00,76.26,76.29,76.05,76.12,19403.0,66.1438,66.1699,65.9617,66.0224,19403.0
2016-12-01 14:30:00,76.17,76.28,76.17,76.21,18003.0,66.0658,66.1612,66.0658,66.1005,18003.0
2016-12-01 14:35:00,76.21,76.4,76.18,76.29,13463.0,66.1005,66.2653,66.0745,66.1699,13463.0
2016-12-01 14:40:00,76.28,76.48,76.23,76.35,21313.0,66.1612,66.3347,66.1178,66.2219,21313.0
2016-12-01 14:45:00,76.43,76.47,76.28,76.36,14884.0,66.2913,66.326,66.1612,66.2306,14884.0
2016-12-01 14:50:00,76.4,76.53,76.29,76.32,13497.0,66.2653,66.378,66.1699,66.1959,13497.0
2016-12-01 14:55:00,76.3,76.47,76.22,76.36,12891.0,66.1785,66.326,66.1091,66.2306,12891.0
2016-12-01 15:00:00,76.34,76.35,76.16,76.35,12776.0,66.2132,66.2219,66.0571,66.2219,12776.0
2016-12-01 15:05:00,76.31,76.31,76.1,76.12,14797.0,66.1872,66.1872,66.0051,66.0224,14797.0
2016-12-01 15:10:00,76.15,76.31,76.14,76.18,13709.0,66.0484,66.1872,66.0398,66.0745,13709.0
2016-12-01 15:15:00,76.19,76.24,76.0,76.0,20161.0,66.0831,66.1265,65.9183,65.9183,20161.0
2016-12-01 15:20:00,75.98,76.06,75.87,75.95,26032.0,65.901,65.9704,65.8056,65.875,26032.0
2016-12-01 15:25:00,75.97,76.0,75.73,75.79,46594.0,65.8923,65.9183,65.6841,65.7362,46594.0
2016-12-01 15:30:00,75.77,75.81,75.58,75.61,36027.0,65.7188,65.7535,65.554,65.5801,36027.0
2016-12-01 15:35:00,75.63,75.74,75.48,75.62,39610.0,65.5974,65.6928,65.4673,65.5887,39610.0
2016-12-01 15:40:00,75.62,75.85,75.49,75.76,53279.0,65.5887,65.7882,65.476,65.7102,53279.0
2016-12-01 15:45:00,75.76,75.83,75.66,75.66,48775.0,65.7102,65.7709,65.6234,65.6234,48775.0
2016-12-01 15:50:00,75.65,75.97,75.64,75.95,65287.0,65.6148,65.8923,65.6061,65.875,65287.0
2016-12-01 15:55:00,75.96,76.07,75.91,75.93,105468.0,65.8836,65.979,65.8403,65.8576,105468.0
2016-12-02 09:30:00,76.0,76.61,76.0,76.28,28634.0,65.9183,66.4474,65.9183,66.1612,28634.0
2016-12-02 09:35:00,76.3,76.36,76.17,76.18,82532.0,66.1785,66.2306,66.0658,66.0745,82532.0
2016-12-02 09:40:00,76.21,76.21,75.77,75.83,48016.0,66.1005,66.1005,65.7188,65.7709,48016.0
2016-12-02 09:45:00,75.76,75.76,75.0,75.0,34173.0,65.7102,65.7102,65.051,65.051,34173.0
2016-12-02 09:50:00,75.05,75.48,75.05,75.28,39186.0,65.0944,65.4673,65.0944,65.2938,39186.0
2016-12-02 09:55:00,75.28,75.56,75.21,75.56,43749.0,65.2938,65.5367,65.2331,65.5367,43749.0
2016-12-02 10:00:00,75.58,75.79,75.33,75.36,39542.0,65.554,65.7362,65.3372,65.3632,39542.0
2016-12-02 10:05:00,75.38,75.39,75.2,75.3,42097.0,65.3806,65.3892,65.2245,65.3112,42097.0
2016-12-02 10:10:00,75.27,75.28,74.85,74.94,32083.0,65.2852,65.2938,64.9209,64.9989,32083.0
2016-12-02 10:15:00,74.94,75.31,74.86,75.29,44735.0,64.9989,65.3199,64.9296,65.3025,44735.0
2016-12-02 10:20:00,75.29,75.34,75.02,75.12,36453.0,65.3025,65.3459,65.0683,65.1551,36453.0
2016-12-02 10:25:00,75.1,75.29,75.08,75.09,41814.0,65.1377,65.3025,65.1204,65.129,41814.0
2016-12-02 10:30:00,75.08,75.21,74.96,75.21,21875.0,65.1204,65.2331,65.0163,65.2331,21875.0
2016-12-02 10:35:00,75.24,75.27,75.12,75.22,38018.0,65.2591,65.2852,65.1551,65.2418,38018.0
2016-12-02 10:40:00,75.22,75.28,75.2,75.28,21125.0,65.2418,65.2938,65.2245,65.2938,21125.0
2016-12-02 10:45:00,75.31,75.49,75.29,75.34,23418.0,65.3199,65.476,65.3025,65.3459,23418.0
2016-12-02 10:50:00,75.34,75.63,74.66,75.63,166620.0,65.3459,65.5974,64.7561,65.5974,166620.0
2016-12-02 10:55:00,75.66,76.15,75.62,76.14,34601.0,65.6234,66.0484,65.5887,66.0398,34601.0
2016-12-02 11:00:00,76.17,76.35,76.02,76.2,24070.0,66.0658,66.2219,65.9357,66.0918,24070.0
2016-12-02 11:05:00,76.24,76.45,76.18,76.18,48725.0,66.1265,66.3086,66.0745,66.0745,48725.0
2016-12-02 11:10:00,76.24,76.55,76.21,76.55,27923.0,66.1265,66.3954,66.1005,66.3954,27923.0
2016-12-02 11:15:00,76.53,76.68,76.37,76.68,18914.0,66.378,66.5081,66.2392,66.5081,18914.0
2016-12-02 11:20:00,76.67,76.84,76.54,76.54,19774.0,66.4995,66.6469,66.3867,66.3867,19774.0
2016-12-02 11:25:00,76.56,76.71,76.53,76.55,18786.0,66.404,66.5341,66.378,66.3954,18786.0
2016-12-02 11:30:00,76.55,76.67,76.54,76.54,14300.0,66.3954,66.4995,66.3867,66.3867,14300.0
2016-12-02 11:35:00,76.53,76.67,76.53,76.6,11574.0,66.378,66.4995,66.378,66.4387,11574.0
2016-12-02 11:40:00,76.6,76.62,76.48,76.5,15769.0,66.4387,66.4561,66.3347,66.352,15769.0
2016-12-02 11:45:00,76.51,76.51,76.39,76.44,18300.0,66.3607,66.3607,66.2566,66.3,18300.0
2016-12-02 11:50:00,76.44,76.6,76.44,76.59,11923.0,66.3,66.4387,66.3,66.4301,11923.0
2016-12-02 11:55:00,76.59,76.74,76.57,76.67,13145.0,66.4301,66.5602,66.4127,66.4995,13145.0
2016-12-02 12:00:00,76.66,76.74,76.57,76.68,10300.0,66.4908,66.5602,66.4127,66.5081,10300.0
2016-12-02 12:05:00,76.68,76.73,76.59,76.63,10402.0,66.5081,66.5515,66.4301,66.4648,10402.0
2016-12-02 12:10:00,76.59,76.62,76.55,76.59,10100.0,66.4301,66.4561,66.3954,66.4301,10100.0
2016-12-02 12:15:00,76.59,76.62,76.49,76.5,17830.0,66.4301,66.4561,66.3433,66.352,17830.0
2016-12-02 12:20:00,76.53,76.58,76.37,76.37,9900.0,66.378,66.4214,66.2392,66.2392,9900.0
2016-12-02 12:25:00,76.32,76.43,76.29,76.42,14469.0,66.1959,66.2913,66.1699,66.2826,14469.0
2016-12-02 12:30:00,76.37,76.45,76.28,76.41,9600.0,66.2392,66.3086,66.1612,66.2739,9600.0
2016-12-02 12:35:00,76.41,76.41,76.28,76.39,12585.0,66.2739,66.2739,66.1612,66.2566,12585.0
2016-12-02 12:40:00,76.39,76.49,76.33,76.49,9726.0,66.2566,66.3433,66.2046,66.3433,9726.0
2016-12-02 12:45:00,76.48,76.49,76.38,76.41,11400.0,66.3347,66.3433,66.2479,66.2739,11400.0
2016-12-02 12:50:00,76.43,76.48,76.4,76.45,8592.0,66.2913,66.3347,66.2653,66.3086,8592.0
2016-12-02 12:55:00,76.47,76.61,76.47,76.56,16505.0,66.326,66.4474,66.326,66.404,16505.0
2016-12-02 13:00:00,76.56,76.56,76.41,76.47,18157.0,66.404,66.404,66.2739,66.326,18157.0
2016-12-02 13:05:00,76.47,76.57,76.43,76.55,15920.0,66.326,66.4127,66.2913,66.3954,15920.0
2016-12-02 13:10:00,76.55,76.56,76.21,76.21,15923.0,66.3954,66.404,66.1005,66.1005,15923.0
2016-12-02 13:15:00,76.18,76.26,76.09,76.18,17857.0,66.0745,66.1438,65.9964,66.0745,17857.0
2016-12-02 13:20:00,76.21,76.21,76.0,76.02,28137.0,66.1005,66.1005,65.9183,65.9357,28137.0
2016-12-02 13:25:00,76.01,76.04,75.86,75.86,16095.0,65.927,65.953,65.7969,65.7969,16095.0
2016-12-02 13:30:00,75.86,76.0,75.78,75.95,39038.0,65.7969,65.9183,65.7275,65.875,39038.0
2016-12-02 13:35:00,75.95,76.06,75.91,76.02,13400.0,65.875,65.9704,65.8403,65.9357,13400.0
2016-12-02 13:40:00,76.02,76.02,75.91,76.02,10439.0,65.9357,65.9357,65.8403,65.9357,10439.0
2016-12-02 13:45:00,76.02,76.1,75.95,76.06,14012.0,65.9357,66.0051,65.875,65.9704,14012.0
2016-12-02 13:50:00,76.11,76.14,76.02,76.1,11216.0,66.0137,66.0398,65.9357,66.0051,11216.0
2016-12-02 13:55:00,76.11,76.22,76.1,76.17,13943.0,66.0137,66.1091,66.0051,66.0658,13943.0
2016-12-02 14:00:00,76.17,76.26,76.08,76.09,19188.0,66.0658,66.1438,65.9877,65.9964,19188.0
2016-12-02 14:05:00,76.08,76.16,76.05,76.16,11656.0,65.9877,66.0571,65.9617,66.0571,11656.0
2016-12-02 14:10:00,76.14,76.23,76.03,76.21,13080.0,66.0398,66.1178,65.9444,66.1005,13080.0
2016-12-02 14:15:00,76.2,76.31,76.14,76.23,16401.0,66.0918,66.1872,66.0398,66.1178,16401.0
2016-12-02 14:20:00,76.23,76.35,76.2,76.28,13700.0,66.1178,66.2219,66.0918,66.1612,13700.0
2016-12-02 14:25:00,76.3,76.36,76.17,76.25,13818.0,66.1785,66.2306,66.0658,66.1352,13818.0
2016-12-02 14:30:00,76.25,76.27,76.15,76.18,21976.0,66.1352,66.1525,66.0484,66.0745,21976.0
2016-12-02 14:35:00,76.15,76.3,76.13,76.29,17555.0,66.0484,66.1785,66.0311,66.1699,17555.0
2016-12-02 14:40:00,76.27,76.38,76.16,76.3,24257.0,66.1525,66.2479,66.0571,66.1785,24257.0
2016-12-02 14:45:00,76.3,76.38,76.26,76.31,17848.0,66.1785,66.2479,66.1438,66.1872,17848.0
2016-12-02 14:50:00,76.28,76.39,76.23,76.23,25434.0,66.1612,66.2566,66.1178,66.1178,25434.0
2016-12-02 14:55:00,76.26,76.34,76.21,76.23,21432.0,66.1438,66.2132,66.1005,66.1178,21432.0
2016-12-02 15:00:00,76.23,76.24,76.11,76.11,36196.0,66.1178,66.1265,66.0137,66.0137,36196.0
2016-12-02 15:05:00,76.11,76.12,76.07,76.08,30318.0,66.0137,66.0224,65.979,65.9877,30318.0
2016-12-02 15:10:00,76.08,76.19,76.08,76.09,27961.0,65.9877,66.0831,65.9877,65.9964,27961.0
2016-12-02 15:15:00,76.09,76.11,76.05,76.07,24075.0,65.9964,66.0137,65.9617,65.979,24075.0
2016-12-02 15:20:00,76.07,76.1,75.94,76.0,48930.0,65.979,66.0051,65.8663,65.9183,48930.0
2016-12-02 15:25:00,75.98,76.05,75.97,76.05,31945.0,65.901,65.9617,65.8923,65.9617,31945.0
2016-12-02 15:30:00,76.07,76.18,76.01,76.15,48710.0,65.979,66.0745,65.927,66.0484,48710.0
2016-12-02 15:35:00,76.12,76.13,75.99,76.01,68599.0,66.0224,66.0311,65.9097,65.927,68599.0
2016-12-02 15:40:00,76.01,76.04,75.99,75.99,64611.0,65.927,65.953,65.9097,65.9097,64611.0
2016-12-02 15:45:00,76.0,76.12,76.0,76.08,54420.0,65.9183,66.0224,65.9183,65.9877,54420.0
2016-12-02 15:50:00,76.08,76.19,76.08,76.19,66806.0,65.9877,66.0831,65.9877,66.0831,66806.0
2016-12-02 15:55:00,76.18,76.3,76.18,76.26,127432.0,66.0745,66.1785,66.0745,66.1438,127432.0
2016-12-05 09:30:00,76.25,77.11,76.21,76.65,48285.0,66.1352,66.8811,66.1005,66.4821,48285.0
2016-12-05 09:35:00,76.66,76.98,76.59,76.98,18761.0,66.4908,66.7683,66.4301,66.7683,18761.0
2016-12-05 09:40:00,76.93,77.26,76.93,77.15,10231.0,66.725,67.0112,66.725,66.9158,10231.0
2016-12-05 09:45:00,77.22,77.38,76.93,76.98,27876.0,66.9765,67.1153,66.725,66.7683,27876.0
2016-12-05 09:50:00,77.0,77.22,76.99,77.21,10884.0,66.7857,66.9765,66.777,66.9678,10884.0
2016-12-05 09:55:00,77.25,77.46,77.23,77.46,7900.0,67.0025,67.1847,66.9852,67.1847,7900.0
2016-12-05 10:00:00,77.5,77.83,77.43,77.78,19330.0,67.2194,67.5056,67.1586,67.4622,19330.0
2016-12-05 10:05:00,77.76,77.76,77.33,77.53,21033.0,67.4449,67.4449,67.0719,67.2454,21033.0
2016-12-05 10:10:00,77.53,77.77,77.53,77.77,20721.0,67.2454,67.4535,67.2454,67.4535,20721.0
2016-12-05 10:15:00,77.77,77.87,77.71,77.72,12900.0,67.4535,67.5403,67.4015,67.4102,12900.0
2016-12-05 10:20:00,77.72,77.83,77.59,77.59,15011.0,67.4102,67.5056,67.2974,67.2974,15011.0
2016-12-05 10:25:00,77.54,77.74,77.54,77.69,12300.0,67.254,67.4275,67.254,67.3841,12300.0
2016-12-05 10:30:00,77.69,77.85,77.68,77.84,10050.0,67.3841,67.5229,67.3755,67.5142,10050.0
2016-12-05 10:35:00,77.82,77.85,77.69,77.72,6900.0,67.4969,67.5229,67.3841,67.4102,6900.0
2016-12-05 10:40:00,77.73,77.78,77.65,77.7,9700.0,67.4188,67.4622,67.3495,67.3928,9700.0
2016-12-05 10:45:00,77.73,77.83,77.56,77.69,19632.0,67.4188,67.5056,67.2714,67.3841,19632.0
2016-12-05 10:50:00,77.71,77.78,77.61,77.7,8800.0,67.4015,67.4622,67.3148,67.3928,8800.0
2016-12-05 10:55:00,77.69,77.79,77.6,77.72,10207.0,67.3841,67.4709,67.3061,67.4102,10207.0
2016-12-05 11:00:00,77.73,77.87,77.72,77.87,10492.0,67.4188,67.5403,67.4102,67.5403,10492.0
2016-12-05 11:05:00,77.87,77.94,77.66,77.75,14971.0,67.5403,67.601,67.3581,67.4362,14971.0
2016-12-05 11:10:00,77.7,77.82,77.68,77.82,7500.0,67.3928,67.4969,67.3755,67.4969,7500.0
2016-12-05 11:15:00,77.79,77.82,77.66,77.76,10042.0,67.4709,67.4969,67.3581,67.4449,10042.0
2016-12-05 11:20:00,77.71,77.88,77.71,77.77,8432.0,67.4015,67.5489,67.4015,67.4535,8432.0
2016-12-05 11:25:00,77.79,77.79,77.53,77.65,15786.0,67.4709,67.4709,67.2454,67.3495,15786.0
2016-12-05 11:30:00,77.64,77.66,77.5,77.66,6420.0,67.3408,67.3581,67.2194,67.3581,6420.0
2016-12-05 11:35:00,77.68,77.72,77.63,77.66,12100.0,67.3755,67.4102,67.3321,67.3581,12100.0
2016-12-05 11:40:00,77.64,77.78,77.64,77.65,6600.0,67.3408,67.4622,67.3408,67.3495,6600.0
2016-12-05 11:45:00,77.65,77.78,77.64,77.64,10600.0,67.3495,67.4622,67.3408,67.3408,10600.0
2016-12-05 11:50:00,77.62,77.75,77.62,77.71,5690.0,67.3234,67.4362,67.3234,67.4015,5690.0
2016-12-05 11:55:00,77.64,77.66,77.51,77.56,7700.0,67.3408,67.3581,67.228,67.2714,7700.0
2016-12-05 12:00:00,77.53,77.6,77.46,77.46,8629.0,67.2454,67.3061,67.1847,67.1847,8629.0
2016-12-05 12:05:00,77.46,77.47,77.36,77.45,6200.0,67.1847,67.1933,67.0979,67.176,6200.0
2016-12-05 12:10:00,77.47,77.56,77.42,77.42,6864.0,67.1933,67.2714,67.15,67.15,6864.0
2016-12-05 12:15:00,77.42,77.52,77.39,77.39,6000.0,67.15,67.2367,67.1239,67.1239,6000.0
2016-12-05 12:20:00,77.33,77.33,77.2,77.2,6861.0,67.0719,67.0719,66.9591,66.9591,6861.0
2016-12-05 12:25:00,77.17,77.26,77.11,77.12,7647.0,66.9331,67.0112,66.8811,66.8898,7647.0
2016-12-05 12:30:00,77.14,77.14,77.03,77.11,11800.0,66.9071,66.9071,66.8117,66.8811,11800.0
2016-12-05 12:35:00,77.11,77.11,76.91,76.92,8562.0,66.8811,66.8811,66.7076,66.7163,8562.0
2016-12-05 12:40:00,76.91,76.93,76.81,76.86,5865.0,66.7076,66.725,66.6209,66.6642,5865.0
2016-12-05 12:45:00,76.88,76.89,76.81,76.89,3800.0,66.6816,66.6903,66.6209,66.6903,3800.0
2016-12-05 12:50:00,76.88,76.96,76.8,76.83,9250.0,66.6816,66.751,66.6122,66.6382,9250.0
2016-12-05 12:55:00,76.8,76.95,76.8,76.93,8131.0,66.6122,66.7423,66.6122,66.725,8131.0
2016-12-05 13:00:00,76.94,76.99,76.93,76.99,4930.0,66.7336,66.777,66.725,66.777,4930.0
2016-12-05 13:05:00,76.99,77.15,76.98,77.12,9500.0,66.777,66.9158,66.7683,66.8898,9500.0
2016-12-05 13:10:00,77.1,77.12,77.0,77.0,15155.0,66.8724,66.8898,66.7857,66.7857,15155.0
2016-12-05 13:15:00,77.04,77.12,77.04,77.12,5031.0,66.8204,66.8898,66.8204,66.8898,5031.0
2016-12-05 13:20:00,77.13,77.2,77.12,77.13,5800.0,66.8984,66.9591,66.8898,66.8984,5800.0
2016-12-05 13:25:00,77.13,77.17,77.08,77.15,6500.0,66.8984,66.9331,66.8551,66.9158,6500.0
2016-12-05 13:30:00,77.17,77.22,77.15,77.17,2900.0,66.9331,66.9765,66.9158,66.9331,2900.0
2016-12-05 13:35:00,77.15,77.25,77.15,77.21,3541.0,66.9158,67.0025,66.9158,66.9678,3541.0
2016-12-05 13:40:00,77.2,77.27,77.13,77.14,5750.0,66.9591,67.0199,66.8984,66.9071,5750.0
2016-12-05 13:45:00,77.15,77.23,77.15,77.19,3444.0,66.9158,66.9852,66.9158,66.9505,3444.0
2016-12-05 13:50:00,77.18,77.24,77.18,77.24,2729.0,66.9418,66.9938,66.9418,66.9938,2729.0
2016-12-05 13:55:00,77.22,77.26,77.12,77.16,8901.0,66.9765,67.0112,66.8898,66.9245,8901.0
2016-12-05 14:00:00,77.13,77.17,77.13,77.16,4738.0,66.8984,66.9331,66.8984,66.9245,4738.0
2016-12-05 14:05:00,77.18,77.21,77.16,77.2,5000.0,66.9418,66.9678,66.9245,66.9591,5000.0
2016-12-05 14:10:00,77.22,77.22,77.09,77.17,5585.0,66.9765,66.9765,66.8637,66.9331,5585.0
2016-12-05 14:15:00,77.15,77.16,77.07,77.1,12380.0,66.9158,66.9245,66.8464,66.8724,12380.0
2016-12-05 14:20:00,77.11,77.11,76.89,76.89,13806.0,66.8811,66.8811,66.6903,66.6903,13806.0
2016-12-05 14:25:00,76.91,76.92,76.83,76.88,11223.0,66.7076,66.7163,66.6382,66.6816,11223.0
2016-12-05 14:30:00,76.88,77.0,76.87,76.91,10781.0,66.6816,66.7857,66.6729,66.7076,10781.0
2016-12-05 14:35:00,76.9,76.9,76.81,76.81,9536.0,66.6989,66.6989,66.6209,66.6209,9536.0
2016-12-05 14:40:00,76.81,76.82,76.76,76.79,7700.0,66.6209,66.6296,66.5775,66.6035,7700.0
2016-12-05 14:45:00,76.78,76.85,76.78,76.82,6601.0,66.5949,66.6556,66.5949,66.6296,6601.0
2016-12-05 14:50:00,76.84,76.87,76.77,76.83,6300.0,66.6469,66.6729,66.5862,66.6382,6300.0
2016-12-05 14:55:00,76.83,76.93,76.83,76.93,5191.0,66.6382,66.725,66.6382,66.725,5191.0
2016-12-05 15:00:00,76.98,77.0,76.9,76.95,9444.0,66.7683,66.7857,66.6989,66.7423,9444.0
2016-12-05 15:05:00,76.98,77.04,76.95,77.02,6212.0,66.7683,66.8204,66.7423,66.803,6212.0
2016-12-05 15:10:00,77.02,77.03,76.96,76.97,10500.0,66.803,66.8117,66.751,66.7597,10500.0
2016-12-05 15:15:00,76.97,76.97,76.93,76.94,10316.0,66.7597,66.7597,66.725,66.7336,10316.0
2016-12-05 15:20:00,76.94,77.07,76.93,77.07,12966.0,66.7336,66.8464,66.725,66.8464,12966.0
2016-12-05 15:25:00,77.05,77.16,77.05,77.16,10675.0,66.829,66.9245,66.829,66.9245,10675.0
2016-12-05 15:30:00,77.16,77.17,77.08,77.17,30596.0,66.9245,66.9331,66.8551,66.9331,30596.0
2016-12-05 15:35:00,77.15,77.18,77.09,77.13,17248.0,66.9158,66.9418,66.8637,66.8984,17248.0
2016-12-05 15:40:00,77.13,77.25,77.12,77.25,21009.0,66.8984,67.0025,66.8898,67.0025,21009.0
2016-12-05 15:45:00,77.25,77.26,77.16,77.17,27852.0,67.0025,67.0112,66.9245,66.9331,27852.0
2016-12-05 15:50:00,77.16,77.17,77.09,77.13,26716.0,66.9245,66.9331,66.8637,66.8984,26716.0
2016-12-05 15:55:00,77.13,77.14,76.99,77.05,78054.0,66.8984,66.9071,66.777,66.829,78054.0
2016-12-06 09:30:00,76.99,77.61,76.45,76.45,24837.0,66.777,67.3148,66.3086,66.3086,24837.0
2016-12-06 09:35:00,76.48,77.09,76.47,76.75,13761.0,66.3347,66.8637,66.326,66.5688,13761.0
2016-12-06 09:40:00,76.81,77.17,76.81,77.17,9599.0,66.6209,66.9331,66.6209,66.9331,9599.0
2016-12-06 09:45:00,77.16,77.33,77.05,77.32,10450.0,66.9245,67.0719,66.829,67.0632,10450.0
2016-12-06 09:50:00,77.23,77.33,77.2,77.33,11316.0,66.9852,67.0719,66.9591,67.0719,11316.0
2016-12-06 09:55:00,77.33,77.51,77.28,77.48,8339.0,67.0719,67.228,67.0285,67.202,8339.0
2016-12-06 10:00:00,77.5,77.57,77.36,77.36,10427.0,67.2194,67.2801,67.0979,67.0979,10427.0
2016-12-06 10:05:00,77.33,77.33,77.0,77.0,12350.0,67.0719,67.0719,66.7857,66.7857,12350.0
2016-12-06 10:10:00,77.0,77.29,76.98,77.22,30169.0,66.7857,67.0372,66.7683,66.9765,30169.0
2016-12-06 10:15:00,77.27,77.39,77.22,77.36,7695.0,67.0199,67.1239,66.9765,67.0979,7695.0
2016-12-06 10:20:00,77.36,77.49,77.33,77.49,6900.0,67.0979,67.2107,67.0719,67.2107,6900.0
2016-12-06 10:25:00,77.42,77.49,77.33,77.39,10924.0,67.15,67.2107,67.0719,67.1239,10924.0
2016-12-06 10:30:00,77.4,77.85,77.38,77.85,5860.0,67.1326,67.5229,67.1153,67.5229,5860.0
2016-12-06 10:35:00,77.79,77.82,77.66,77.66,18000.0,67.4709,67.4969,67.3581,67.3581,18000.0
2016-12-06 10:40:00,77.64,77.67,77.47,77.47,17162.0,67.3408,67.3668,67.1933,67.1933,17162.0
2016-12-06 10:45:00,77.46,77.63,77.43,77.63,18971.0,67.1847,67.3321,67.1586,67.3321,18971.0
2016-12-06 10:50:00,77.64,77.83,77.63,77.78,20387.0,67.3408,67.5056,67.3321,67.4622,20387.0
2016-12-06 10:55:00,77.78,77.86,77.76,77.82,22979.0,67.4622,67.5316,67.4449,67.4969,22979.0
2016-12-06 11:00:00,77.82,77.82,77.69,77.76,14394.0,67.4969,67.4969,67.3841,67.4449,14394.0
2016-12-06 11:05:00,77.77,77.84,77.72,77.82,9544.0,67.4535,67.5142,67.4102,67.4969,9544.0
2016-12-06 11:10:00,77.83,77.83,77.75,77.76,19085.0,67.5056,67.5056,67.4362,67.4449,19085.0
2016-12-06 11:15:00,77.75,77.8,77.67,77.79,13202.0,67.4362,67.4796,67.3668,67.4709,13202.0
2016-12-06 11:20:00,77.8,77.88,77.66,77.85,40063.0,67.4796,67.5489,67.3581,67.5229,40063.0
2016-12-06 11:25:00,77.84,77.98,77.76,77.96,11922.0,67.5142,67.6357,67.4449,67.6183,11922.0
2016-12-06 11:30:00,77.95,78.19,77.88,78.14,22026.0,67.6097,67.8178,67.5489,67.7745,22026.0
2016-12-06 11:35:00,78.16,78.16,77.81,77.95,16092.0,67.7918,67.7918,67.4882,67.6097,16092.0
2016-12-06 11:40:00,77.92,77.96,77.81,77.81,16545.0,67.5836,67.6183,67.4882,67.4882,16545.0
2016-12-06 11:45:00,77.78,77.9,77.72,77.9,6700.0,67.4622,67.5663,67.4102,67.5663,6700.0
2016-12-06 11:50:00,77.91,77.91,77.82,77.88,8524.0,67.575,67.575,67.4969,67.5489,8524.0
2016-12-06 11:55:00,77.9,77.98,77.9,77.96,10258.0,67.5663,67.6357,67.5663,67.6183,10258.0
2016-12-06 12:00:00,77.96,77.99,77.91,77.97,8781.0,67.6183,67.6444,67.575,67.627,8781.0
2016-12-06 12:05:00,77.99,78.1,77.99,78.08,2400.0,67.6444,67.7398,67.6444,67.7224,2400.0
2016-12-06 12:10:00,78.1,78.11,77.94,77.95,6330.0,67.7398,67.7484,67.601,67.6097,6330.0
2016-12-06 12:15:00,77.94,78.07,77.86,77.97,11124.0,67.601,67.7137,67.5316,67.627,11124.0
2016-12-06 12:20:00,78.03,78.18,78.0,78.18,3650.0,67.679,67.8091,67.653,67.8091,3650.0
2016-12-06 12:25:00,78.14,78.16,77.95,78.01,12300.0,67.7745,67.7918,67.6097,67.6617,12300.0
2016-12-06 12:30:00,78.02,78.12,78.01,78.04,11971.0,67.6704,67.7571,67.6617,67.6877,11971.0
2016-12-06 12:35:00,78.0,78.06,77.91,77.91,12600.0,67.653,67.7051,67.575,67.575,12600.0
2016-12-06 12:40:00,77.88,78.01,77.87,78.01,6100.0,67.5489,67.6617,67.5403,67.6617,6100.0
2016-12-06 12:45:00,78.02,78.02,77.87,77.9,11887.0,67.6704,67.6704,67.5403,67.5663,11887.0
2016-12-06 12:50:00,77.89,77.93,77.84,77.92,5200.0,67.5576,67.5923,67.5142,67.5836,5200.0
2016-12-06 12:55:00,77.92,77.98,77.88,77.91,12610.0,67.5836,67.6357,67.5489,67.575,12610.0
2016-12-06 13:00:00,77.9,77.98,77.85,77.98,3431.0,67.5663,67.6357,67.5229,67.6357,3431.0
2016-12-06 13:05:00,77.99,78.03,77.91,78.02,6676.0,67.6444,67.679,67.575,67.6704,6676.0
2016-12-06 13:10:00,78.03,78.11,78.02,78.02,6364.0,67.679,67.7484,67.6704,67.6704,6364.0
2016-12-06 13:15:00,78.05,78.15,78.02,78.02,15331.0,67.6964,67.7831,67.6704,67.6704,15331.0
2016-12-06 13:20:00,78.01,78.08,77.97,78.08,9700.0,67.6617,67.7224,67.627,67.7224,9700.0
2016-12-06 13:25:00,78.07,78.09,78.01,78.02,8251.0,67.7137,67.7311,67.6617,67.6704,8251.0
2016-12-06 13:30:00,78.0,78.09,78.0,78.09,8034.0,67.653,67.7311,67.653,67.7311,8034.0
2016-12-06 13:35:00,78.1,78.1,77.99,78.04,8400.0,67.7398,67.7398,67.6444,67.6877,8400.0
2016-12-06 13:40:00,78.04,78.17,78.04,78.17,9886.0,67.6877,67.8005,67.6877,67.8005,9886.0
2016-12-06 13:45:00,78.18,78.24,78.1,78.23,13756.0,67.8091,67.8612,67.7398,67.8525,13756.0
2016-12-06 13:50:00,78.2,78.24,78.14,78.24,6300.0,67.8265,67.8612,67.7745,67.8612,6300.0
2016-12-06 13:55:00,78.25,78.29,78.21,78.26,8000.0,67.8699,67.9046,67.8352,67.8785,8000.0
2016-12-06 14:00:00,78.28,78.28,78.21,78.24,16982.0,67.8959,67.8959,67.8352,67.8612,16982.0
2016-12-06 14:05:00,78.24,78.33,78.23,78.33,13826.0,67.8612,67.9392,67.8525,67.9392,13826.0
2016-12-06 14:10:00,78.34,78.37,78.3,78.31,7516.0,67.9479,67.9739,67.9132,67.9219,7516.0
2016-12-06 14:15:00,78.29,78.33,78.17,78.19,6139.0,67.9046,67.9392,67.8005,67.8178,6139.0
2016-12-06 14:20:00,78.19,78.28,78.19,78.28,10647.0,67.8178,67.8959,67.8178,67.8959,10647.0
2016-12-06 14:25:00,78.28,78.32,78.25,78.26,7005.0,67.8959,67.9306,67.8699,67.8785,7005.0
2016-12-06 14:30:00,78.24,78.3,78.2,78.27,15538.0,67.8612,67.9132,67.8265,67.8872,15538.0
2016-12-06 14:35:00,78.27,78.3,78.21,78.3,12114.0,67.8872,67.9132,67.8352,67.9132,12114.0
2016-12-06 14:40:00,78.28,78.33,78.28,78.33,4900.0,67.8959,67.9392,67.8959,67.9392,4900.0
2016-12-06 14:45:00,78.34,78.36,78.28,78.31,10770.0,67.9479,67.9653,67.8959,67.9219,10770.0
2016-12-06 14:50:00,78.31,78.32,78.26,78.31,6326.0,67.9219,67.9306,67.8785,67.9219,6326.0
2016-12-06 14:55:00,78.3,78.31,78.21,78.21,4950.0,67.9132,67.9219,67.8352,67.8352,4950.0
2016-12-06 15:00:00,78.22,78.26,78.11,78.11,10355.0,67.8438,67.8785,67.7484,67.7484,10355.0
2016-12-06 15:05:00,78.1,78.11,78.02,78.06,10542.0,67.7398,67.7484,67.6704,67.7051,10542.0
2016-12-06 15:10:00,78.06,78.08,78.0,78.01,10714.0,67.7051,67.7224,67.653,67.6617,10714.0
2016-12-06 15:15:00,78.0,78.04,77.99,78.02,9685.0,67.653,67.6877,67.6444,67.6704,9685.0
2016-12-06 15:20:00,78.04,78.05,77.97,77.98,14160.0,67.6877,67.6964,67.627,67.6357,14160.0
2016-12-06 15:25:00,77.97,78.0,77.88,77.98,9210.0,67.627,67.653,67.5489,67.6357,9210.0
2016-12-06 15:30:00,77.95,77.99,77.92,77.97,18602.0,67.6097,67.6444,67.5836,67.627,18602.0
2016-12-06 15:35:00,77.99,78.05,77.97,78.02,19773.0,67.6444,67.6964,67.627,67.6704,19773.0
2016-12-06 15:40:00,78.03,78.1,77.99,78.05,18827.0,67.679,67.7398,67.6444,67.6964,18827.0
2016-12-06 15:45:00,78.05,78.11,78.03,78.05,20497.0,67.6964,67.7484,67.679,67.6964,20497.0
2016-12-06 15:50:00,78.05,78.18,78.03,78.16,33312.0,67.6964,67.8091,67.679,67.7918,33312.0
2016-12-06 15:55:00,78.17,78.2,78.07,78.13,46993.0,67.8005,67.8265,67.7137,67.7658,46993.0
2016-12-07 09:30:00,78.02,78.47,77.9,78.4,19787.0,67.6704,68.0607,67.5663,68.0,19787.0
2016-12-07 09:35:00,78.36,78.69,78.31,78.48,18970.0,67.9653,68.2515,67.9219,68.0694,18970.0
2016-12-07 09:40:00,78.47,78.57,78.28,78.56,9600.0,68.0607,68.1474,67.8959,68.1387,9600.0
2016-12-07 09:45:00,78.58,78.58,78.38,78.45,12334.0,68.1561,68.1561,67.9826,68.0433,12334.0
2016-12-07 09:50:00,78.41,78.5,78.39,78.43,5731.0,68.0086,68.0867,67.9913,68.026,5731.0
2016-12-07 09:55:00,78.51,78.63,78.5,78.59,4200.0,68.0954,68.1995,68.0867,68.1648,4200.0
2016-12-07 10:00:00,78.6,78.74,78.59,78.6,15393.0,68.1734,68.2949,68.1648,68.1734,15393.0
2016-12-07 10:05:00,78.63,78.95,78.6,78.95,12127.0,68.1995,68.477,68.1734,68.477,12127.0
2016-12-07 10:10:00,78.92,79.05,78.9,79.02,11080.0,68.451,68.5637,68.4336,68.5377,11080.0
2016-12-07 10:15:00,79.03,79.33,79.0,79.27,20326.0,68.5464,68.8066,68.5204,68.7546,20326.0
2016-12-07 10:20:00,79.25,79.36,79.21,79.29,13659.0,68.7372,68.8326,68.7025,68.7719,13659.0
2016-12-07 10:25:00,79.33,79.34,79.25,79.34,10680.0,68.8066,68.8153,68.7372,68.8153,10680.0
2016-12-07 10:30:00,79.35,79.44,79.33,79.44,11561.0,68.8239,68.902,68.8066,68.902,11561.0
2016-12-07 10:35:00,79.44,79.53,79.35,79.41,26820.0,68.902,68.9801,68.8239,68.876,26820.0
2016-12-07 10:40:00,79.39,79.53,79.36,79.53,6300.0,68.8586,68.9801,68.8326,68.9801,6300.0
2016-12-07 10:45:00,79.51,79.57,79.45,79.55,19393.0,68.9627,69.0148,68.9107,68.9974,19393.0
2016-12-07 10:50:00,79.54,79.56,79.47,79.56,7800.0,68.9887,69.0061,68.928,69.0061,7800.0
2016-12-07 10:55:00,79.57,79.68,79.44,79.44,17972.0,69.0148,69.1102,68.902,68.902,17972.0
2016-12-07 11:00:00,79.43,79.48,79.37,79.42,13700.0,68.8933,68.9367,68.8413,68.8847,13700.0
2016-12-07 11:05:00,79.44,79.48,79.28,79.28,21806.0,68.902,68.9367,68.7632,68.7632,21806.0
2016-12-07 11:10:00,79.26,79.42,79.25,79.41,9239.0,68.7459,68.8847,68.7372,68.876,9239.0
2016-12-07 11:15:00,79.4,79.55,79.4,79.5,22577.0,68.8673,68.9974,68.8673,68.954,22577.0
2016-12-07 11:20:00,79.5,79.62,79.48,79.5,11516.0,68.954,69.0581,68.9367,68.954,11516.0
2016-12-07 11:25:00,79.5,79.57,79.44,79.52,11169.0,68.954,69.0148,68.902,68.9714,11169.0
2016-12-07 11:30:00,79.55,79.73,79.55,79.62,8847.0,68.9974,69.1535,68.9974,69.0581,8847.0
2016-12-07 11:35:00,79.59,79.76,79.59,79.74,13443.0,69.0321,69.1796,69.0321,69.1622,13443.0
2016-12-07 11:40:00,79.77,80.0,79.77,79.96,14769.0,69.1882,69.3877,69.1882,69.353,14769.0
2016-12-07 11:45:00,79.97,80.0,79.88,79.88,17675.0,69.3617,69.3877,69.2836,69.2836,17675.0
2016-12-07 11:50:00,79.88,79.88,79.74,79.74,7983.0,69.2836,69.2836,69.1622,69.1622,7983.0
2016-12-07 11:55:00,79.75,79.84,79.74,79.83,9639.0,69.1709,69.2489,69.1622,69.2403,9639.0
2016-12-07 12:00:00,79.84,79.99,79.84,79.88,18063.0,69.2489,69.379,69.2489,69.2836,18063.0
2016-12-07 12:05:00,79.88,79.94,79.78,79.92,14085.0,69.2836,69.3357,69.1969,69.3183,14085.0
2016-12-07 12:10:00,79.94,79.96,79.86,79.87,13159.0,69.3357,69.353,69.2663,69.275,13159.0
2016-12-07 12:15:00,79.84,79.97,79.8,79.92,9490.0,69.2489,69.3617,69.2142,69.3183,9490.0
2016-12-07 12:20:00,79.93,79.94,79.86,79.93,11268.0,69.327,69.3357,69.2663,69.327,11268.0
2016-12-07 12:25:00,79.93,79.93,79.81,79.81,6013.0,69.327,69.327,69.2229,69.2229,6013.0
2016-12-07 12:30:00,79.79,79.81,79.72,79.74,13461.0,69.2056,69.2229,69.1449,69.1622,13461.0
2016-12-07 12:35:00,79.75,79.76,79.54,79.55,13685.0,69.1709,69.1796,68.9887,68.9974,13685.0
2016-12-07 12:40:00,79.55,79.58,79.49,79.5,17101.0,68.9974,69.0234,68.9454,68.954,17101.0
2016-12-07 12:45:00,79.5,79.58,79.49,79.58,7877.0,68.954,69.0234,68.9454,69.0234,7877.0
2016-12-07 12:50:00,79.59,79.6,79.47,79.5,8100.0,69.0321,69.0408,68.928,68.954,8100.0
2016-12-07 12:55:00,79.51,79.54,79.46,79.47,10997.0,68.9627,68.9887,68.9193,68.928,10997.0
2016-12-07 13:00:00,79.49,79.53,79.41,79.5,10540.0,68.9454,68.9801,68.876,68.954,10540.0
2016-12-07 13:05:00,79.48,79.55,79.41,79.43,9017.0,68.9367,68.9974,68.876,68.8933,9017.0
2016-12-07 13:10:00,79.44,79.44,79.29,79.35,8200.0,68.902,68.902,68.7719,68.8239,8200.0
2016-12-07 13:15:00,79.36,79.46,79.35,79.44,12570.0,68.8326,68.9193,68.8239,68.902,12570.0
2016-12-07 13:20:00,79.47,79.53,79.42,79.45,15017.0,68.928,68.9801,68.8847,68.9107,15017.0
2016-12-07 13:25:00,79.42,79.45,79.39,79.4,3401.0,68.8847,68.9107,68.8586,68.8673,3401.0
2016-12-07 13:30:00,79.4,79.4,79.25,79.26,16360.0,68.8673,68.8673,68.7372,68.7459,16360.0
2016-12-07 13:35:00,79.27,79.3,79.23,79.25,14838.0,68.7546,68.7806,68.7199,68.7372,14838.0
2016-12-07 13:40:00,79.25,79.34,79.25,79.28,6275.0,68.7372,68.8153,68.7372,68.7632,6275.0
2016-12-07 13:45:00,79.28,79.39,79.27,79.36,8395.0,68.7632,68.8586,68.7546,68.8326,8395.0
2016-12-07 13:50:00,79.38,79.38,79.25,79.35,11100.0,68.85,68.85,68.7372,68.8239,11100.0
2016-12-07 13:55:00,79.35,79.38,79.28,79.34,6135.0,68.8239,68.85,68.7632,68.8153,6135.0
2016-12-07 14:00:00,79.33,79.45,79.26,79.45,11214.0,68.8066,68.9107,68.7459,68.9107,11214.0
2016-12-07 14:05:00,79.44,79.44,79.35,79.37,10272.0,68.902,68.902,68.8239,68.8413,10272.0
2016-12-07 14:10:00,79.38,79.39,79.25,79.3,15977.0,68.85,68.8586,68.7372,68.7806,15977.0
2016-12-07 14:15:00,79.3,79.58,79.3,79.58,14823.0,68.7806,69.0234,68.7806,69.0234,14823.0
2016-12-07 14:20:00,79.58,79.68,79.54,79.68,9557.0,69.0234,69.1102,68.9887,69.1102,9557.0
2016-12-07 14:25:00,79.66,79.67,79.59,79.59,5968.0,69.0928,69.1015,69.0321,69.0321,5968.0
2016-12-07 14:30:00,79.6,79.6,79.45,79.45,11457.0,69.0408,69.0408,68.9107,68.9107,11457.0
2016-12-07 14:35:00,79.45,79.48,79.39,79.44,11220.0,68.9107,68.9367,68.8586,68.902,11220.0
2016-12-07 14:40:00,79.43,79.47,79.39,79.43,5579.0,68.8933,68.928,68.8586,68.8933,5579.0
2016-12-07 14:45:00,79.43,79.44,79.4,79.42,7575.0,68.8933,68.902,68.8673,68.8847,7575.0
2016-12-07 14:50:00,79.42,79.46,79.4,79.45,24518.0,68.8847,68.9193,68.8673,68.9107,24518.0
2016-12-07 14:55:00,79.46,79.51,79.39,79.48,11421.0,68.9193,68.9627,68.8586,68.9367,11421.0
2016-12-07 15:00:00,79.5,79.54,79.48,79.5,10405.0,68.954,68.9887,68.9367,68.954,10405.0
2016-12-07 15:05:00,79.52,79.63,79.5,79.57,16017.0,68.9714,69.0668,68.954,69.0148,16017.0
2016-12-07 15:10:00,79.58,79.63,79.55,79.63,11587.0,69.0234,69.0668,68.9974,69.0668,11587.0
2016-12-07 15:15:00,79.62,79.67,79.55,79.65,15351.0,69.0581,69.1015,68.9974,69.0841,15351.0
2016-12-07 15:20:00,79.66,79.74,79.63,79.73,18877.0,69.0928,69.1622,69.0668,69.1535,18877.0
2016-12-07 15:25:00,79.73,79.86,79.71,79.77,22944.0,69.1535,69.2663,69.1362,69.1882,22944.0
2016-12-07 15:30:00,79.75,79.77,79.61,79.63,28533.0,69.1709,69.1882,69.0495,69.0668,28533.0
2016-12-07 15:35:00,79.62,79.67,79.57,79.63,19998.0,69.0581,69.1015,69.0148,69.0668,19998.0
2016-12-07 15:40:00,79.63,79.64,79.48,79.51,27292.0,69.0668,69.0755,68.9367,68.9627,27292.0
2016-12-07 15:45:00,79.51,79.53,79.36,79.39,41684.0,68.9627,68.9801,68.8326,68.8586,41684.0
2016-12-07 15:50:00,79.38,79.4,79.23,79.25,50492.0,68.85,68.8673,68.7199,68.7372,50492.0
2016-12-07 15:55:00,79.26,79.3,79.21,79.27,120764.0,68.7459,68.7806,68.7025,68.7546,120764.0
2016-12-08 09:30:00,79.25,79.25,78.31,78.97,16806.0,68.7372,68.7372,67.9219,68.4943,16806.0
2016-12-08 09:35:00,78.97,79.37,78.91,79.37,5070.0,68.4943,68.8413,68.4423,68.8413,5070.0
2016-12-08 09:40:00,79.48,79.48,79.11,79.25,3700.0,68.9367,68.9367,68.6158,68.7372,3700.0
2016-12-08 09:45:00,79.22,79.31,79.09,79.28,12036.0,68.7112,68.7892,68.5984,68.7632,12036.0
2016-12-08 09:50:00,79.39,79.59,79.37,79.56,6707.0,68.8586,69.0321,68.8413,69.0061,6707.0
2016-12-08 09:55:00,79.55,79.55,79.26,79.36,8185.0,68.9974,68.9974,68.7459,68.8326,8185.0
2016-12-08 10:00:00,79.39,79.4,79.25,79.26,7229.0,68.8586,68.8673,68.7372,68.7459,7229.0
2016-12-08 10:05:00,79.31,79.45,79.29,79.4,4289.0,68.7892,68.9107,68.7719,68.8673,4289.0
2016-12-08 10:10:00,79.4,79.4,79.12,79.16,9081.0,68.8673,68.8673,68.6245,68.6591,9081.0
2016-12-08 10:15:00,79.18,79.27,79.12,79.21,4797.0,68.6765,68.7546,68.6245,68.7025,4797.0
2016-12-08 10:20:00,79.2,79.24,79.0,79.06,10282.0,68.6938,68.7285,68.5204,68.5724,10282.0
2016-12-08 10:25:00,79.01,79.15,79.0,79.13,4343.0,68.529,68.6505,68.5204,68.6331,4343.0
2016-12-08 10:30:00,79.11,79.2,79.06,79.16,7799.0,68.6158,68.6938,68.5724,68.6591,7799.0
2016-12-08 10:35:00,79.11,79.11,79.04,79.06,5092.0,68.6158,68.6158,68.5551,68.5724,5092.0
2016-12-08 10:40:00,79.07,79.12,79.03,79.11,12073.0,68.5811,68.6245,68.5464,68.6158,12073.0
2016-12-08 10:45:00,79.09,79.17,79.05,79.14,9236.0,68.5984,68.6678,68.5637,68.6418,9236.0
2016-12-08 10:50:00,79.15,79.19,79.01,79.01,8596.0,68.6505,68.6852,68.529,68.529,8596.0
2016-12-08 10:55:00,79.05,79.18,79.04,79.14,27960.0,68.5637,68.6765,68.5551,68.6418,27960.0
2016-12-08 11:00:00,79.16,79.3,79.14,79.3,20545.0,68.6591,68.7806,68.6418,68.7806,20545.0
2016-12-08 11:05:00,79.32,79.43,79.15,79.43,12077.0,68.7979,68.8933,68.6505,68.8933,12077.0
2016-12-08 11:10:00,79.51,79.58,79.5,79.56,4921.0,68.9627,69.0234,68.954,69.0061,4921.0
2016-12-08 11:15:00,79.59,79.66,79.59,79.63,4598.0,69.0321,69.0928,69.0321,69.0668,4598.0
2016-12-08 11:20:00,79.65,79.71,79.57,79.68,7480.0,69.0841,69.1362,69.0148,69.1102,7480.0
2016-12-08 11:25:00,79.66,79.66,79.52,79.52,4300.0,69.0928,69.0928,68.9714,68.9714,4300.0
2016-12-08 11:30:00,79.47,79.52,79.36,79.37,5400.0,68.928,68.9714,68.8326,68.8413,5400.0
2016-12-08 11:35:00,79.36,79.36,79.15,79.16,5000.0,68.8326,68.8326,68.6505,68.6591,5000.0
2016-12-08 11:40:00,79.18,79.19,79.09,79.13,6772.0,68.6765,68.6852,68.5984,68.6331,6772.0
2016-12-08 11:45:00,79.1,79.14,79.01,79.07,4478.0,68.6071,68.6418,68.529,68.5811,4478.0
2016-12-08 11:50:00,79.05,79.05,78.94,78.94,4108.0,68.5637,68.5637,68.4683,68.4683,4108.0
2016-12-08 11:55:00,78.95,79.14,78.94,79.14,9710.0,68.477,68.6418,68.4683,68.6418,9710.0
2016-12-08 12:00:00,79.13,79.13,79.04,79.09,6029.0,68.6331,68.6331,68.5551,68.5984,6029.0
2016-12-08 12:05:00,79.08,79.13,79.06,79.13,5135.0,68.5898,68.6331,68.5724,68.6331,5135.0
2016-12-08 12:10:00,79.14,79.14,79.04,79.04,4430.0,68.6418,68.6418,68.5551,68.5551,4430.0
2016-12-08 12:15:00,79.04,79.15,79.04,79.15,5100.0,68.5551,68.6505,68.5551,68.6505,5100.0
2016-12-08 12:20:00,79.14,79.26,79.12,79.26,3700.0,68.6418,68.7459,68.6245,68.7459,3700.0
2016-12-08 12:25:00,79.26,79.33,79.24,79.26,3240.0,68.7459,68.8066,68.7285,68.7459,3240.0
2016-12-08 12:30:00,79.23,79.31,79.21,79.23,11506.0,68.7199,68.7892,68.7025,68.7199,11506.0
2016-12-08 12:35:00,79.26,79.28,79.2,79.25,4755.0,68.7459,68.7632,68.6938,68.7372,4755.0
2016-12-08 12:40:00,79.24,79.24,79.16,79.19,6400.0,68.7285,68.7285,68.6591,68.6852,6400.0
2016-12-08 12:45:00,79.17,79.17,79.06,79.15,8726.0,68.6678,68.6678,68.5724,68.6505,8726.0
2016-12-08 12:50:00,79.13,79.16,79.06,79.16,3646.0,68.6331,68.6591,68.5724,68.6591,3646.0
2016-12-08 12:55:00,79.15,79.21,79.05,79.2,8294.0,68.6505,68.7025,68.5637,68.6938,8294.0
2016-12-08 13:00:00,79.21,79.21,79.08,79.14,7300.0,68.7025,68.7025,68.5898,68.6418,7300.0
2016-12-08 13:05:00,79.12,79.15,78.99,79.09,34463.0,68.6245,68.6505,68.5117,68.5984,34463.0
2016-12-08 13:10:00,79.08,79.23,79.04,79.23,4300.0,68.5898,68.7199,68.5551,68.7199,4300.0
2016-12-08 13:15:00,79.22,79.23,79.12,79.19,7100.0,68.7112,68.7199,68.6245,68.6852,7100.0
2016-12-08 13:20:00,79.19,79.2,79.1,79.14,6888.0,68.6852,68.6938,68.6071,68.6418,6888.0
2016-12-08 13:25:00,79.13,79.13,79.03,79.13,5960.0,68.6331,68.6331,68.5464,68.6331,5960.0
2016-12-08 13:30:00,79.13,79.2,79.05,79.18,7032.0,68.6331,68.6938,68.5637,68.6765,7032.0
2016-12-08 13:35:00,79.19,79.2,79.11,79.2,8006.0,68.6852,68.6938,68.6158,68.6938,8006.0
2016-12-08 13:40:00,79.19,79.19,79.04,79.04,7100.0,68.6852,68.6852,68.5551,68.5551,7100.0
2016-12-08 13:45:00,79.1,79.14,79.0,79.02,9544.0,68.6071,68.6418,68.5204,68.5377,9544.0
2016-12-08 13:50:00,79.02,79.1,78.99,79.01,7974.0,68.5377,68.6071,68.5117,68.529,7974.0
2016-12-08 13:55:00,79.0,79.1,79.0,79.04,19811.0,68.5204,68.6071,68.5204,68.5551,19811.0
2016-12-08 14:00:00,79.06,79.16,79.06,79.09,10153.0,68.5724,68.6591,68.5724,68.5984,10153.0
2016-12-08 14:05:00,79.09,79.17,79.07,79.09,8060.0,68.5984,68.6678,68.5811,68.5984,8060.0
2016-12-08 14:10:00,79.08,79.23,79.08,79.19,5105.0,68.5898,68.7199,68.5898,68.6852,5105.0
2016-12-08 14:15:00,79.19,79.21,79.06,79.12,45684.0,68.6852,68.7025,68.5724,68.6245,45684.0
2016-12-08 14:20:00,79.11,79.11,79.01,79.03,7097.0,68.6158,68.6158,68.529,68.5464,7097.0
2016-12-08 14:25:00,79.0,79.12,79.0,79.02,5296.0,68.5204,68.6245,68.5204,68.5377,5296.0
2016-12-08 14:30:00,79.06,79.08,78.95,79.0,6505.0,68.5724,68.5898,68.477,68.5204,6505.0
2016-12-08 14:35:00,79.01,79.01,78.85,78.93,12876.0,68.529,68.529,68.3903,68.4597,12876.0
2016-12-08 14:40:00,78.95,78.97,78.83,78.93,4549.0,68.477,68.4943,68.3729,68.4597,4549.0
2016-12-08 14:45:00,78.92,78.93,78.85,78.89,7154.0,68.451,68.4597,68.3903,68.425,7154.0
2016-12-08 14:50:00,78.88,79.01,78.85,79.01,3900.0,68.4163,68.529,68.3903,68.529,3900.0
2016-12-08 14:55:00,79.01,79.06,78.97,79.0,11120.0,68.529,68.5724,68.4943,68.5204,11120.0
2016-12-08 15:00:00,79.01,79.09,79.01,79.06,7431.0,68.529,68.5984,68.529,68.5724,7431.0
2016-12-08 15:05:00,79.06,79.16,79.05,79.08,9243.0,68.5724,68.6591,68.5637,68.5898,9243.0
2016-12-08 15:10:00,79.08,79.16,79.08,79.14,9229.0,68.5898,68.6591,68.5898,68.6418,9229.0
2016-12-08 15:15:00,79.16,79.17,79.07,79.11,9634.0,68.6591,68.6678,68.5811,68.6158,9634.0
2016-12-08 15:20:00,79.09,79.09,78.99,78.99,12600.0,68.5984,68.5984,68.5117,68.5117,12600.0
2016-12-08 15:25:00,78.99,79.03,78.93,78.95,8907.0,68.5117,68.5464,68.4597,68.477,8907.0
2016-12-08 15:30:00,78.96,78.99,78.92,78.92,10600.0,68.4857,68.5117,68.451,68.451,10600.0
2016-12-08 15:35:00,78.9,78.97,78.9,78.97,9520.0,68.4336,68.4943,68.4336,68.4943,9520.0
2016-12-08 15:40:00,78.96,79.01,78.94,79.0,15302.0,68.4857,68.529,68.4683,68.5204,15302.0
2016-12-08 15:45:00,79.01,79.06,78.94,78.96,17115.0,68.529,68.5724,68.4683,68.4857,17115.0
2016-12-08 15:50:00,78.93,78.99,78.93,78.97,20149.0,68.4597,68.5117,68.4597,68.4943,20149.0
2016-12-08 15:55:00,78.97,78.98,78.73,78.85,73630.0,68.4943,68.503,68.2862,68.3903,73630.0
2016-12-09 09:30:00,79.02,79.02,78.53,78.53,9246.0,68.5377,68.5377,68.1127,68.1127,9246.0
2016-12-09 09:35:00,78.78,78.78,78.66,78.72,6800.0,68.3296,68.3296,68.2255,68.2775,6800.0
2016-12-09 09:40:00,78.6,78.6,78.15,78.15,3608.0,68.1734,68.1734,67.7831,67.7831,3608.0
2016-12-09 09:45:00,78.23,78.27,78.05,78.19,12386.0,67.8525,67.8872,67.6964,67.8178,12386.0
2016-12-09 09:50:00,78.19,78.19,78.02,78.07,7900.0,67.8178,67.8178,67.6704,67.7137,7900.0
2016-12-09 09:55:00,78.05,78.05,77.59,77.59,49383.0,67.6964,67.6964,67.2974,67.2974,49383.0
2016-12-09 10:00:00,77.61,77.65,77.48,77.51,22617.0,67.3148,67.3495,67.202,67.228,22617.0
2016-12-09 10:05:00,77.49,77.73,77.38,77.73,48539.0,67.2107,67.4188,67.1153,67.4188,48539.0
2016-12-09 10:10:00,77.7,77.91,77.69,77.79,6840.0,67.3928,67.575,67.3841,67.4709,6840.0
2016-12-09 10:15:00,77.79,77.79,77.35,77.35,8656.0,67.4709,67.4709,67.0892,67.0892,8656.0
2016-12-09 10:20:00,77.4,77.4,77.24,77.39,12813.0,67.1326,67.1326,66.9938,67.1239,12813.0
2016-12-09 10:25:00,77.42,77.58,77.37,77.4,15564.0,67.15,67.2887,67.1066,67.1326,15564.0
2016-12-09 10:30:00,77.41,77.57,77.4,77.5,6900.0,67.1413,67.2801,67.1326,67.2194,6900.0
2016-12-09 10:35:00,77.51,77.63,77.49,77.63,7500.0,67.228,67.3321,67.2107,67.3321,7500.0
2016-12-09 10:40:00,77.63,77.65,77.48,77.48,8361.0,67.3321,67.3495,67.202,67.202,8361.0
2016-12-09 10:45:00,77.48,77.49,77.32,77.36,16540.0,67.202,67.2107,67.0632,67.0979,16540.0
2016-12-09 10:50:00,77.4,77.43,77.26,77.39,8300.0,67.1326,67.1586,67.0112,67.1239,8300.0
2016-12-09 10:55:00,77.44,77.48,77.41,77.45,4891.0,67.1673,67.202,67.1413,67.176,4891.0
2016-12-09 11:00:00,77.44,77.49,77.36,77.37,12825.0,67.1673,67.2107,67.0979,67.1066,12825.0
2016-12-09 11:05:00,77.35,77.48,77.31,77.42,13088.0,67.0892,67.202,67.0546,67.15,13088.0
2016-12-09 11:10:00,77.44,77.48,77.41,77.41,10000.0,67.1673,67.202,67.1413,67.1413,10000.0
2016-12-09 11:15:00,77.41,77.48,77.38,77.44,8735.0,67.1413,67.202,67.1153,67.1673,8735.0
2016-12-09 11:20:00,77.44,77.46,77.27,77.32,11528.0,67.1673,67.1847,67.0199,67.0632,11528.0
2016-12-09 11:25:00,77.29,77.31,77.02,77.03,23690.0,67.0372,67.0546,66.803,66.8117,23690.0
2016-12-09 11:30:00,77.03,77.04,76.81,76.83,63468.0,66.8117,66.8204,66.6209,66.6382,63468.0
2016-12-09 11:35:00,76.82,76.95,76.82,76.93,16298.0,66.6296,66.7423,66.6296,66.725,16298.0
2016-12-09 11:40:00,76.94,77.04,76.86,77.02,9042.0,66.7336,66.8204,66.6642,66.803,9042.0
2016-12-09 11:45:00,77.02,77.31,77.02,77.25,11401.0,66.803,67.0546,66.803,67.0025,11401.0
2016-12-09 11:50:00,77.26,77.39,77.25,77.34,4690.0,67.0112,67.1239,67.0025,67.0806,4690.0
2016-12-09 11:55:00,77.35,77.36,77.13,77.15,14415.0,67.0892,67.0979,66.8984,66.9158,14415.0
2016-12-09 12:00:00,77.16,77.22,77.13,77.22,5431.0,66.9245,66.9765,66.8984,66.9765,5431.0
2016-12-09 12:05:00,77.25,77.25,77.01,77.09,13200.0,67.0025,67.0025,66.7944,66.8637,13200.0
2016-12-09 12:10:00,77.09,77.11,77.01,77.07,8876.0,66.8637,66.8811,66.7944,66.8464,8876.0
2016-12-09 12:15:00,77.07,77.08,77.0,77.02,9206.0,66.8464,66.8551,66.7857,66.803,9206.0
2016-12-09 12:20:00,77.03,77.06,76.94,76.98,12595.0,66.8117,66.8377,66.7336,66.7683,12595.0
2016-12-09 12:25:00,76.95,76.96,76.85,76.86,23936.0,66.7423,66.751,66.6556,66.6642,23936.0
2016-12-09 12:30:00,76.88,77.03,76.85,76.98,23317.0,66.6816,66.8117,66.6556,66.7683,23317.0
2016-12-09 12:35:00,76.98,77.1,76.86,77.08,47173.0,66.7683,66.8724,66.6642,66.8551,47173.0
2016-12-09 12:40:00,77.09,77.11,76.95,77.01,12222.0,66.8637,66.8811,66.7423,66.7944,12222.0
2016-12-09 12:45:00,76.99,77.07,76.9,77.0,9900.0,66.777,66.8464,66.6989,66.7857,9900.0
2016-12-09 12:50:00,77.02,77.1,76.92,76.95,10530.0,66.803,66.8724,66.7163,66.7423,10530.0
2016-12-09 12:55:00,76.93,77.03,76.9,77.03,5759.0,66.725,66.8117,66.6989,66.8117,5759.0
2016-12-09 13:00:00,77.05,77.09,76.98,77.0,10100.0,66.829,66.8637,66.7683,66.7857,10100.0
2016-12-09 13:05:00,77.01,77.05,76.92,76.94,9866.0,66.7944,66.829,66.7163,66.7336,9866.0
2016-12-09 13:10:00,76.94,77.06,76.85,76.88,11005.0,66.7336,66.8377,66.6556,66.6816,11005.0
2016-12-09 13:15:00,76.93,77.03,76.92,76.98,4610.0,66.725,66.8117,66.7163,66.7683,4610.0
2016-12-09 13:20:00,76.99,77.03,76.86,76.95,8955.0,66.777,66.8117,66.6642,66.7423,8955.0
2016-12-09 13:25:00,76.94,77.05,76.86,77.01,19430.0,66.7336,66.829,66.6642,66.7944,19430.0
2016-12-09 13:30:00,77.01,77.07,76.96,77.03,7402.0,66.7944,66.8464,66.751,66.8117,7402.0
2016-12-09 13:35:00,77.01,77.09,77.0,77.0,5700.0,66.7944,66.8637,66.7857,66.7857,5700.0
2016-12-09 13:40:00,77.0,77.09,76.99,77.05,4500.0,66.7857,66.8637,66.777,66.829,4500.0
2016-12-09 13:45:00,77.06,77.15,77.03,77.06,17900.0,66.8377,66.9158,66.8117,66.8377,17900.0
2016-12-09 13:50:00,77.07,77.1,76.95,77.03,28300.0,66.8464,66.8724,66.7423,66.8117,28300.0
2016-12-09 13:55:00,77.03,77.11,76.99,77.06,11100.0,66.8117,66.8811,66.777,66.8377,11100.0
2016-12-09 14:00:00,77.06,77.08,77.02,77.04,9200.0,66.8377,66.8551,66.803,66.8204,9200.0
2016-12-09 14:05:00,77.04,77.12,76.99,77.11,13208.0,66.8204,66.8898,66.777,66.8811,13208.0
2016-12-09 14:10:00,77.11,77.14,77.01,77.11,19354.0,66.8811,66.9071,66.7944,66.8811,19354.0
2016-12-09 14:15:00,77.12,77.12,77.03,77.04,14024.0,66.8898,66.8898,66.8117,66.8204,14024.0
2016-12-09 14:20:00,77.05,77.09,77.02,77.03,8121.0,66.829,66.8637,66.803,66.8117,8121.0
2016-12-09 14:25:00,77.03,77.05,76.96,76.96,9398.0,66.8117,66.829,66.751,66.751,9398.0
2016-12-09 14:30:00,76.96,77.04,76.95,77.0,7872.0,66.751,66.8204,66.7423,66.7857,7872.0
2016-12-09 14:35:00,76.99,77.02,76.97,77.02,7500.0,66.777,66.803,66.7597,66.803,7500.0
2016-12-09 14:40:00,77.01,77.05,76.98,77.01,10372.0,66.7944,66.829,66.7683,66.7944,10372.0
2016-12-09 14:45:00,77.0,77.09,76.99,77.09,5150.0,66.7857,66.8637,66.777,66.8637,5150.0
2016-12-09 14:50:00,77.1,77.12,77.03,77.12,22021.0,66.8724,66.8898,66.8117,66.8898,22021.0
2016-12-09 14:55:00,77.13,77.22,77.12,77.17,8041.0,66.8984,66.9765,66.8898,66.9331,8041.0
2016-12-09 15:00:00,77.17,77.21,77.13,77.17,18294.0,66.9331,66.9678,66.8984,66.9331,18294.0
2016-12-09 15:05:00,77.18,77.22,77.12,77.17,18570.0,66.9418,66.9765,66.8898,66.9331,18570.0
2016-12-09 15:10:00,77.17,77.2,77.12,77.16,8151.0,66.9331,66.9591,66.8898,66.9245,8151.0
2016-12-09 15:15:00,77.18,77.23,77.17,77.2,14779.0,66.9418,66.9852,66.9331,66.9591,14779.0
2016-12-09 15:20:00,77.2,77.24,77.17,77.17,14582.0,66.9591,66.9938,66.9331,66.9331,14582.0
2016-12-09 15:25:00,77.17,77.2,77.14,77.19,10900.0,66.9331,66.9591,66.9071,66.9505,10900.0
2016-12-09 15:30:00,77.19,77.21,77.12,77.14,20115.0,66.9505,66.9678,66.8898,66.9071,20115.0
2016-12-09 15:35:00,77.13,77.24,77.12,77.2,27668.0,66.8984,66.9938,66.8898,66.9591,27668.0
2016-12-09 15:40:00,77.19,77.21,77.16,77.21,24187.0,66.9505,66.9678,66.9245,66.9678,24187.0
2016-12-09 15:45:00,77.21,77.22,77.17,77.2,35907.0,66.9678,66.9765,66.9331,66.9591,35907.0
2016-12-09 15:50:00,77.2,77.23,77.16,77.2,51914.0,66.9591,66.9852,66.9245,66.9591,51914.0
2016-12-09 15:55:00,77.2,77.27,77.18,77.21,68355.0,66.9591,67.0199,66.9418,66.9678,68355.0
2016-12-12 09:30:00,77.34,77.39,76.73,76.94,21296.0,67.0806,67.1239,66.5515,66.7336,21296.0
2016-12-12 09:35:00,76.98,77.18,76.79,76.92,13974.0,66.7683,66.9418,66.6035,66.7163,13974.0
2016-12-12 09:40:00,76.99,77.25,76.96,77.23,17429.0,66.777,67.0025,66.751,66.9852,17429.0
2016-12-12 09:45:00,77.2,77.5,77.17,77.35,9696.0,66.9591,67.2194,66.9331,67.0892,9696.0
2016-12-12 09:50:00,77.34,77.43,77.12,77.12,14328.0,67.0806,67.1586,66.8898,66.8898,14328.0
2016-12-12 09:55:00,77.1,77.14,76.97,77.02,17576.0,66.8724,66.9071,66.7597,66.803,17576.0
2016-12-12 10:00:00,77.02,77.05,76.88,76.89,20743.0,66.803,66.829,66.6816,66.6903,20743.0
2016-12-12 10:05:00,76.89,77.01,76.77,77.01,17663.0,66.6903,66.7944,66.5862,66.7944,17663.0
2016-12-12 10:10:00,76.98,77.01,76.87,76.89,9655.0,66.7683,66.7944,66.6729,66.6903,9655.0
2016-12-12 10:15:00,76.9,76.97,76.87,76.88,6858.0,66.6989,66.7597,66.6729,66.6816,6858.0
2016-12-12 10:20:00,76.89,77.07,76.89,76.93,9695.0,66.6903,66.8464,66.6903,66.725,9695.0
2016-12-12 10:25:00,76.94,76.98,76.86,76.87,10798.0,66.7336,66.7683,66.6642,66.6729,10798.0
2016-12-12 10:30:00,76.88,77.0,76.88,76.97,8048.0,66.6816,66.7857,66.6816,66.7597,8048.0
2016-12-12 10:35:00,76.98,77.04,76.96,77.01,16846.0,66.7683,66.8204,66.751,66.7944,16846.0
2016-12-12 10:40:00,77.0,77.01,76.67,76.74,17534.0,66.7857,66.7944,66.4995,66.5602,17534.0
2016-12-12 10:45:00,76.7,76.87,76.7,76.84,16206.0,66.5255,66.6729,66.5255,66.6469,16206.0
2016-12-12 10:50:00,76.84,76.9,76.8,76.8,11696.0,66.6469,66.6989,66.6122,66.6122,11696.0
2016-12-12 10:55:00,76.8,76.82,76.75,76.8,13225.0,66.6122,66.6296,66.5688,66.6122,13225.0
2016-12-12 11:00:00,76.79,76.79,76.69,76.71,10991.0,66.6035,66.6035,66.5168,66.5341,10991.0
2016-12-12 11:05:00,76.71,76.98,76.66,76.96,15500.0,66.5341,66.7683,66.4908,66.751,15500.0
2016-12-12 11:10:00,76.97,77.03,76.94,76.94,12536.0,66.7597,66.8117,66.7336,66.7336,12536.0
2016-12-12 11:15:00,76.93,76.94,76.87,76.89,8413.0,66.725,66.7336,66.6729,66.6903,8413.0
2016-12-12 11:20:00,76.89,77.01,76.89,77.01,10838.0,66.6903,66.7944,66.6903,66.7944,10838.0
2016-12-12 11:25:00,77.01,77.02,76.89,76.89,11268.0,66.7944,66.803,66.6903,66.6903,11268.0
2016-12-12 11:30:00,76.9,77.01,76.89,77.01,6450.0,66.6989,66.7944,66.6903,66.7944,6450.0
2016-12-12 11:35:00,77.01,77.02,76.84,76.85,16978.0,66.7944,66.803,66.6469,66.6556,16978.0
2016-12-12 11:40:00,76.85,76.85,76.77,76.84,13752.0,66.6556,66.6556,66.5862,66.6469,13752.0
2016-12-12 11:45:00,76.87,76.91,76.85,76.88,9388.0,66.6729,66.7076,66.6556,66.6816,9388.0
2016-12-12 11:50:00,76.87,76.9,76.8,76.82,10208.0,66.6729,66.6989,66.6122,66.6296,10208.0
2016-12-12 11:55:00,76.82,76.82,76.68,76.7,12100.0,66.6296,66.6296,66.5081,66.5255,12100.0
2016-12-12 12:00:00,76.7,76.7,76.62,76.67,10540.0,66.5255,66.5255,66.4561,66.4995,10540.0
2016-12-12 12:05:00,76.68,76.7,76.63,76.66,5204.0,66.5081,66.5255,66.4648,66.4908,5204.0
2016-12-12 12:10:00,76.65,76.65,76.57,76.61,11025.0,66.4821,66.4821,66.4127,66.4474,11025.0
2016-12-12 12:15:00,76.61,76.73,76.59,76.73,4292.0,66.4474,66.5515,66.4301,66.5515,4292.0
2016-12-12 12:20:00,76.73,76.74,76.65,76.65,7000.0,66.5515,66.5602,66.4821,66.4821,7000.0
2016-12-12 12:25:00,76.6,76.7,76.56,76.7,7949.0,66.4387,66.5255,66.404,66.5255,7949.0
2016-12-12 12:30:00,76.66,76.69,76.62,76.64,6800.0,66.4908,66.5168,66.4561,66.4734,6800.0
2016-12-12 12:35:00,76.66,76.81,76.66,76.81,5458.0,66.4908,66.6209,66.4908,66.6209,5458.0
2016-12-12 12:40:00,76.78,76.79,76.73,76.77,3996.0,66.5949,66.6035,66.5515,66.5862,3996.0
2016-12-12 12:45:00,76.77,76.8,76.66,76.71,11952.0,66.5862,66.6122,66.4908,66.5341,11952.0
2016-12-12 12:50:00,76.71,76.71,76.62,76.64,6341.0,66.5341,66.5341,66.4561,66.4734,6341.0
2016-12-12 12:55:00,76.65,76.8,76.64,76.8,7300.0,66.4821,66.6122,66.4734,66.6122,7300.0
2016-12-12 13:00:00,76.8,76.82,76.78,76.8,6340.0,66.6122,66.6296,66.5949,66.6122,6340.0
2016-12-12 13:05:00,76.8,76.89,76.79,76.89,4600.0,66.6122,66.6903,66.6035,66.6903,4600.0
2016-12-12 13:10:00,76.87,76.92,76.83,76.87,6361.0,66.6729,66.7163,66.6382,66.6729,6361.0
2016-12-12 13:15:00,76.84,76.96,76.83,76.96,10444.0,66.6469,66.751,66.6382,66.751,10444.0
2016-12-12 13:20:00,76.94,76.96,76.86,76.96,4245.0,66.7336,66.751,66.6642,66.751,4245.0
2016-12-12 13:25:00,76.96,76.99,76.92,76.92,6535.0,66.751,66.777,66.7163,66.7163,6535.0
2016-12-12 13:30:00,76.91,77.01,76.9,76.94,12775.0,66.7076,66.7944,66.6989,66.7336,12775.0
2016-12-12 13:35:00,76.95,76.96,76.86,76.93,4900.0,66.7423,66.751,66.6642,66.725,4900.0
2016-12-12 13:40:00,76.92,77.01,76.91,76.98,6873.0,66.7163,66.7944,66.7076,66.7683,6873.0
2016-12-12 13:45:00,76.97,77.03,76.91,76.91,21152.0,66.7597,66.8117,66.7076,66.7076,21152.0
2016-12-12 13:50:00,76.91,77.0,76.87,76.97,11793.0,66.7076,66.7857,66.6729,66.7597,11793.0
2016-12-12 13:55:00,76.96,77.06,76.96,77.02,13992.0,66.751,66.8377,66.751,66.803,13992.0
2016-12-12 14:00:00,77.01,77.01,76.97,77.0,10473.0,66.7944,66.7944,66.7597,66.7857,10473.0
2016-12-12 14:05:00,77.01,77.02,76.95,76.99,8117.0,66.7944,66.803,66.7423,66.777,8117.0
2016-12-12 14:10:00,76.99,77.02,76.96,77.01,11346.0,66.777,66.803,66.751,66.7944,11346.0
2016-12-12 14:15:00,76.99,77.04,76.96,77.04,15278.0,66.777,66.8204,66.751,66.8204,15278.0
2016-12-12 14:20:00,77.01,77.09,76.99,77.02,12213.0,66.7944,66.8637,66.777,66.803,12213.0
2016-12-12 14:25:00,77.04,77.06,76.98,77.05,8092.0,66.8204,66.8377,66.7683,66.829,8092.0
2016-12-12 14:30:00,77.05,77.05,76.96,77.0,11502.0,66.829,66.829,66.751,66.7857,11502.0
2016-12-12 14:35:00,76.96,77.0,76.94,76.99,7442.0,66.751,66.7857,66.7336,66.777,7442.0
2016-12-12 14:40:00,76.97,76.98,76.83,76.85,10837.0,66.7597,66.7683,66.6382,66.6556,10837.0
2016-12-12 14:45:00,76.83,76.93,76.83,76.89,15856.0,66.6382,66.725,66.6382,66.6903,15856.0
2016-12-12 14:50:00,76.93,76.95,76.87,76.9,8432.0,66.725,66.7423,66.6729,66.6989,8432.0
2016-12-12 14:55:00,76.9,77.01,76.9,76.99,10420.0,66.6989,66.7944,66.6989,66.777,10420.0
2016-12-12 15:00:00,76.99,77.01,76.92,77.0,11391.0,66.777,66.7944,66.7163,66.7857,11391.0
2016-12-12 15:05:00,77.01,77.07,76.94,77.07,11223.0,66.7944,66.8464,66.7336,66.8464,11223.0
2016-12-12 15:10:00,77.06,77.23,77.06,77.13,14961.0,66.8377,66.9852,66.8377,66.8984,14961.0
2016-12-12 15:15:00,77.13,77.35,77.12,77.27,26671.0,66.8984,67.0892,66.8898,67.0199,26671.0
2016-12-12 15:20:00,77.27,77.38,77.26,77.33,18110.0,67.0199,67.1153,67.0112,67.0719,18110.0
2016-12-12 15:25:00,77.33,77.35,77.21,77.21,22641.0,67.0719,67.0892,66.9678,66.9678,22641.0
2016-12-12 15:30:00,77.19,77.21,77.09,77.12,20850.0,66.9505,66.9678,66.8637,66.8898,20850.0
2016-12-12 15:35:00,77.13,77.26,77.13,77.24,20683.0,66.8984,67.0112,66.8984,66.9938,20683.0
2016-12-12 15:40:00,77.26,77.3,77.23,77.23,22750.0,67.0112,67.0459,66.9852,66.9852,22750.0
2016-12-12 15:45:00,77.24,77.41,77.23,77.31,33181.0,66.9938,67.1413,66.9852,67.0546,33181.0
2016-12-12 15:50:00,77.32,77.35,77.28,77.34,39336.0,67.0632,67.0892,67.0285,67.0806,39336.0
2016-12-12 15:55:00,77.33,77.4,77.26,77.33,52874.0,67.0719,67.1326,67.0112,67.0719,52874.0
2016-12-13 09:30:00,77.58,78.24,77.58,78.14,13434.0,67.2887,67.8612,67.2887,67.7745,13434.0
2016-12-13 09:35:00,78.18,78.51,78.18,78.34,10305.0,67.8091,68.0954,67.8091,67.9479,10305.0
2016-12-13 09:40:00,78.36,78.46,78.33,78.41,5513.0,67.9653,68.052,67.9392,68.0086,5513.0
2016-12-13 09:45:00,78.41,78.41,78.13,78.13,12424.0,68.0086,68.0086,67.7658,67.7658,12424.0
2016-12-13 09:50:00,78.21,78.37,78.2,78.27,8306.0,67.8352,67.9739,67.8265,67.8872,8306.0
2016-12-13 09:55:00,78.26,78.3,78.1,78.28,16208.0,67.8785,67.9132,67.7398,67.8959,16208.0
2016-12-13 10:00:00,78.3,78.37,78.23,78.25,13425.0,67.9132,67.9739,67.8525,67.8699,13425.0
2016-12-13 10:05:00,78.21,78.21,77.99,78.12,13900.0,67.8352,67.8352,67.6444,67.7571,13900.0
2016-12-13 10:10:00,78.08,78.15,77.84,77.84,11911.0,67.7224,67.7831,67.5142,67.5142,11911.0
2016-12-13 10:15:00,77.86,78.03,77.86,77.87,11708.0,67.5316,67.679,67.5316,67.5403,11708.0
2016-12-13 10:20:00,77.89,77.95,77.84,77.95,7376.0,67.5576,67.6097,67.5142,67.6097,7376.0
2016-12-13 10:25:00,77.92,78.14,77.92,78.09,19150.0,67.5836,67.7745,67.5836,67.7311,19150.0
2016-12-13 10:30:00,78.08,78.11,78.0,78.0,19649.0,67.7224,67.7484,67.653,67.653,19649.0
2016-12-13 10:35:00,77.99,78.09,77.92,78.08,13671.0,67.6444,67.7311,67.5836,67.7224,13671.0
2016-12-13 10:40:00,78.07,78.11,77.87,77.87,11818.0,67.7137,67.7484,67.5403,67.5403,11818.0
2016-12-13 10:45:00,77.83,78.05,77.79,77.87,15277.0,67.5056,67.6964,67.4709,67.5403,15277.0
2016-12-13 10:50:00,77.91,78.08,77.88,78.04,11250.0,67.575,67.7224,67.5489,67.6877,11250.0
2016-12-13 10:55:00,78.04,78.11,78.01,78.05,14310.0,67.6877,67.7484,67.6617,67.6964,14310.0
2016-12-13 11:00:00,78.08,78.13,78.03,78.09,41877.0,67.7224,67.7658,67.679,67.7311,41877.0
2016-12-13 11:05:00,78.1,78.13,77.99,78.03,12141.0,67.7398,67.7658,67.6444,67.679,12141.0
2016-12-13 11:10:00,78.01,78.04,77.91,77.99,13892.0,67.6617,67.6877,67.575,67.6444,13892.0
2016-12-13 11:15:00,77.99,78.08,77.94,78.08,7600.0,67.6444,67.7224,67.601,67.7224,7600.0
2016-12-13 11:20:00,78.07,78.25,78.03,78.18,15963.0,67.7137,67.8699,67.679,67.8091,15963.0
2016-12-13 11:25:00,78.18,78.25,78.05,78.16,38369.0,67.8091,67.8699,67.6964,67.7918,38369.0
2016-12-13 11:30:00,78.17,78.22,78.14,78.21,11209.0,67.8005,67.8438,67.7745,67.8352,11209.0
2016-12-13 11:35:00,78.24,78.25,78.17,78.25,10997.0,67.8612,67.8699,67.8005,67.8699,10997.0
2016-12-13 11:40:00,78.25,78.28,78.18,78.25,17338.0,67.8699,67.8959,67.8091,67.8699,17338.0
2016-12-13 11:45:00,78.23,78.43,78.23,78.43,13236.0,67.8525,68.026,67.8525,68.026,13236.0
2016-12-13 11:50:00,78.43,78.62,78.4,78.57,10155.0,68.026,68.1908,68.0,68.1474,10155.0
2016-12-13 11:55:00,78.58,78.65,78.46,78.62,25752.0,68.1561,68.2168,68.052,68.1908,25752.0
2016-12-13 12:00:00,78.55,78.7,78.55,78.7,4500.0,68.1301,68.2602,68.1301,68.2602,4500.0
2016-12-13 12:05:00,78.69,79.04,78.64,78.82,38549.0,68.2515,68.5551,68.2081,68.3642,38549.0
2016-12-13 12:10:00,78.85,79.04,78.83,78.89,16394.0,68.3903,68.5551,68.3729,68.425,16394.0
2016-12-13 12:15:00,78.86,79.0,78.85,78.85,11914.0,68.3989,68.5204,68.3903,68.3903,11914.0
2016-12-13 12:20:00,78.83,78.85,78.67,78.83,12000.0,68.3729,68.3903,68.2341,68.3729,12000.0
2016-12-13 12:25:00,78.77,78.8,78.42,78.53,9691.0,68.3209,68.3469,68.0173,68.1127,9691.0
2016-12-13 12:30:00,78.49,78.56,78.42,78.46,5800.0,68.078,68.1387,68.0173,68.052,5800.0
2016-12-13 12:35:00,78.45,78.56,78.45,78.53,7576.0,68.0433,68.1387,68.0433,68.1127,7576.0
2016-12-13 12:40:00,78.54,78.65,78.53,78.65,4298.0,68.1214,68.2168,68.1127,68.2168,4298.0
2016-12-13 12:45:00,78.64,78.69,78.55,78.61,8471.0,68.2081,68.2515,68.1301,68.1821,8471.0
2016-12-13 12:50:00,78.58,78.62,78.53,78.62,5730.0,68.1561,68.1908,68.1127,68.1908,5730.0
2016-12-13 12:55:00,78.63,78.64,78.55,78.61,15000.0,68.1995,68.2081,68.1301,68.1821,15000.0
2016-12-13 13:00:00,78.62,78.73,78.58,78.7,13303.0,68.1908,68.2862,68.1561,68.2602,13303.0
2016-12-13 13:05:00,78.73,78.78,78.69,78.75,6974.0,68.2862,68.3296,68.2515,68.3035,6974.0
2016-12-13 13:10:00,78.76,78.8,78.7,78.73,7304.0,68.3122,68.3469,68.2602,68.2862,7304.0
2016-12-13 13:15:00,78.71,78.87,78.71,78.85,9000.0,68.2688,68.4076,68.2688,68.3903,9000.0
2016-12-13 13:20:00,78.89,78.89,78.72,78.76,7349.0,68.425,68.425,68.2775,68.3122,7349.0
2016-12-13 13:25:00,78.73,78.79,78.73,78.79,3400.0,68.2862,68.3382,68.2862,68.3382,3400.0
2016-12-13 13:30:00,78.77,78.83,78.74,78.83,9991.0,68.3209,68.3729,68.2949,68.3729,9991.0
2016-12-13 13:35:00,78.81,78.84,78.71,78.71,7900.0,68.3556,68.3816,68.2688,68.2688,7900.0
2016-12-13 13:40:00,78.7,78.72,78.6,78.6,4300.0,68.2602,68.2775,68.1734,68.1734,4300.0
2016-12-13 13:45:00,78.58,78.62,78.49,78.54,5960.0,68.1561,68.1908,68.078,68.1214,5960.0
2016-12-13 13:50:00,78.53,78.6,78.53,78.6,5000.0,68.1127,68.1734,68.1127,68.1734,5000.0
2016-12-13 13:55:00,78.59,78.59,78.39,78.42,6900.0,68.1648,68.1648,67.9913,68.0173,6900.0
2016-12-13 14:00:00,78.38,78.47,78.37,78.44,5600.0,67.9826,68.0607,67.9739,68.0347,5600.0
2016-12-13 14:05:00,78.44,78.52,78.42,78.52,13762.0,68.0347,68.104,68.0173,68.104,13762.0
2016-12-13 14:10:00,78.52,78.58,78.51,78.53,9424.0,68.104,68.1561,68.0954,68.1127,9424.0
2016-12-13 14:15:00,78.52,78.53,78.41,78.42,2700.0,68.104,68.1127,68.0086,68.0173,2700.0
2016-12-13 14:20:00,78.42,78.42,78.25,78.25,6332.0,68.0173,68.0173,67.8699,67.8699,6332.0
2016-12-13 14:25:00,78.29,78.29,78.07,78.07,6100.0,67.9046,67.9046,67.7137,67.7137,6100.0
2016-12-13 14:30:00,78.09,78.15,78.04,78.1,8323.0,67.7311,67.7831,67.6877,67.7398,8323.0
2016-12-13 14:35:00,78.15,78.16,78.05,78.14,5823.0,67.7831,67.7918,67.6964,67.7745,5823.0
2016-12-13 14:40:00,78.16,78.16,78.06,78.09,3528.0,67.7918,67.7918,67.7051,67.7311,3528.0
2016-12-13 14:45:00,78.06,78.11,78.04,78.07,5500.0,67.7051,67.7484,67.6877,67.7137,5500.0
2016-12-13 14:50:00,78.06,78.22,78.05,78.13,4301.0,67.7051,67.8438,67.6964,67.7658,4301.0
2016-12-13 14:55:00,78.13,78.22,78.13,78.13,8079.0,67.7658,67.8438,67.7658,67.7658,8079.0
2016-12-13 15:00:00,78.14,78.26,78.12,78.2,7808.0,67.7745,67.8785,67.7571,67.8265,7808.0
2016-12-13 15:05:00,78.21,78.33,78.21,78.24,7008.0,67.8352,67.9392,67.8352,67.8612,7008.0
2016-12-13 15:10:00,78.26,78.26,78.15,78.2,11624.0,67.8785,67.8785,67.7831,67.8265,11624.0
2016-12-13 15:15:00,78.2,78.29,78.2,78.26,8452.0,67.8265,67.9046,67.8265,67.8785,8452.0
2016-12-13 15:20:00,78.24,78.25,78.15,78.17,11126.0,67.8612,67.8699,67.7831,67.8005,11126.0
2016-12-13 15:25:00,78.19,78.24,78.17,78.2,10390.0,67.8178,67.8612,67.8005,67.8265,10390.0
2016-12-13 15:30:00,78.19,78.21,78.11,78.15,12850.0,67.8178,67.8352,67.7484,67.7831,12850.0
2016-12-13 15:35:00,78.16,78.21,78.11,78.11,12183.0,67.7918,67.8352,67.7484,67.7484,12183.0
2016-12-13 15:40:00,78.13,78.16,78.06,78.1,16722.0,67.7658,67.7918,67.7051,67.7398,16722.0
2016-12-13 15:45:00,78.09,78.15,78.05,78.08,16725.0,67.7311,67.7831,67.6964,67.7224,16725.0
2016-12-13 15:50:00,78.07,78.11,77.97,77.99,18879.0,67.7137,67.7484,67.627,67.6444,18879.0
2016-12-13 15:55:00,77.99,78.01,77.93,77.96,32578.0,67.6444,67.6617,67.5923,67.6183,32578.0
2016-12-14 09:30:00,79.33,80.0,79.25,79.85,50422.0,68.8066,69.3877,68.7372,69.2576,50422.0
2016-12-14 09:35:00,79.81,79.81,79.53,79.71,62700.0,69.2229,69.2229,68.9801,69.1362,62700.0
2016-12-14 09:40:00,79.72,80.04,79.65,79.81,68727.0,69.1449,69.4224,69.0841,69.2229,68727.0
2016-12-14 09:45:00,79.81,79.86,79.7,79.78,29072.0,69.2229,69.2663,69.1275,69.1969,29072.0
2016-12-14 09:50:00,79.85,80.29,79.84,80.25,32965.0,69.2576,69.6392,69.2489,69.6046,32965.0
2016-12-14 09:55:00,80.25,80.45,79.95,80.04,165463.0,69.6046,69.778,69.3443,69.4224,165463.0
2016-12-14 10:00:00,79.92,80.08,79.8,79.88,62337.0,69.3183,69.4571,69.2142,69.2836,62337.0
2016-12-14 10:05:00,79.91,79.96,79.46,79.46,22393.0,69.3097,69.353,68.9193,68.9193,22393.0
2016-12-14 10:10:00,79.5,79.91,79.5,79.78,19581.0,68.954,69.3097,68.954,69.1969,19581.0
2016-12-14 10:15:00,79.76,79.84,79.73,79.81,12757.0,69.1796,69.2489,69.1535,69.2229,12757.0
2016-12-14 10:20:00,79.81,80.01,79.74,80.0,15466.0,69.2229,69.3964,69.1622,69.3877,15466.0
2016-12-14 10:25:00,79.95,80.06,79.85,79.88,12382.0,69.3443,69.4398,69.2576,69.2836,12382.0
2016-12-14 10:30:00,79.86,79.87,79.56,79.58,10759.0,69.2663,69.275,69.0061,69.0234,10759.0
2016-12-14 10:35:00,79.58,79.6,79.15,79.17,11036.0,69.0234,69.0408,68.6505,68.6678,11036.0
2016-12-14 10:40:00,79.15,79.18,78.85,78.86,10724.0,68.6505,68.6765,68.3903,68.3989,10724.0
2016-12-14 10:45:00,78.85,78.85,78.56,78.67,17427.0,68.3903,68.3903,68.1387,68.2341,17427.0
2016-12-14 10:50:00,78.63,78.81,78.45,78.81,26810.0,68.1995,68.3556,68.0433,68.3556,26810.0
2016-12-14 10:55:00,78.83,79.0,78.82,78.93,26759.0,68.3729,68.5204,68.3642,68.4597,26759.0
2016-12-14 11:00:00,78.92,79.05,78.77,78.83,19021.0,68.451,68.5637,68.3209,68.3729,19021.0
2016-12-14 11:05:00,78.83,78.84,78.73,78.76,13289.0,68.3729,68.3816,68.2862,68.3122,13289.0
2016-12-14 11:10:00,78.75,78.84,78.68,78.75,13017.0,68.3035,68.3816,68.2428,68.3035,13017.0
2016-12-14 11:15:00,78.76,78.95,78.68,78.94,9666.0,68.3122,68.477,68.2428,68.4683,9666.0
2016-12-14 11:20:00,78.94,78.95,78.71,78.74,11123.0,68.4683,68.477,68.2688,68.2949,11123.0
2016-12-14 11:25:00,78.73,78.75,78.48,78.49,17869.0,68.2862,68.3035,68.0694,68.078,17869.0
2016-12-14 11:30:00,78.51,78.57,77.86,77.86,100398.0,68.0954,68.1474,67.5316,67.5316,100398.0
2016-12-14 11:35:00,77.89,77.98,77.79,77.81,58795.0,67.5576,67.6357,67.4709,67.4882,58795.0
2016-12-14 11:40:00,77.84,77.92,77.66,77.84,38996.0,67.5142,67.5836,67.3581,67.5142,38996.0
2016-12-14 11:45:00,77.87,78.2,77.86,78.2,22985.0,67.5403,67.8265,67.5316,67.8265,22985.0
2016-12-14 11:50:00,78.2,78.42,78.13,78.42,20278.0,67.8265,68.0173,67.7658,68.0173,20278.0
2016-12-14 11:55:00,78.41,78.43,78.25,78.36,18589.0,68.0086,68.026,67.8699,67.9653,18589.0
2016-12-14 12:00:00,78.39,78.53,78.31,78.36,23031.0,67.9913,68.1127,67.9219,67.9653,23031.0
2016-12-14 12:05:00,78.35,78.46,78.27,78.41,17703.0,67.9566,68.052,67.8872,68.0086,17703.0
2016-12-14 12:10:00,78.41,78.46,78.36,78.38,15676.0,68.0086,68.052,67.9653,67.9826,15676.0
2016-12-14 12:15:00,78.38,78.39,78.24,78.33,14700.0,67.9826,67.9913,67.8612,67.9392,14700.0
2016-12-14 12:20:00,78.33,78.33,78.19,78.27,17386.0,67.9392,67.9392,67.8178,67.8872,17386.0
2016-12-14 12:25:00,78.27,78.28,78.13,78.27,17366.0,67.8872,67.8959,67.7658,67.8872,17366.0
2016-12-14 12:30:00,78.26,78.3,78.2,78.3,15951.0,67.8785,67.9132,67.8265,67.9132,15951.0
2016-12-14 12:35:00,78.3,78.36,78.25,78.36,17391.0,67.9132,67.9653,67.8699,67.9653,17391.0
2016-12-14 12:40:00,78.36,78.39,78.22,78.27,15129.0,67.9653,67.9913,67.8438,67.8872,15129.0
2016-12-14 12:45:00,78.26,78.39,78.24,78.24,12448.0,67.8785,67.9913,67.8612,67.8612,12448.0
2016-12-14 12:50:00,78.28,78.32,78.16,78.21,21253.0,67.8959,67.9306,67.7918,67.8352,21253.0
2016-12-14 12:55:00,78.21,78.38,78.21,78.33,15076.0,67.8352,67.9826,67.8352,67.9392,15076.0
2016-12-14 13:00:00,78.33,78.41,78.22,78.34,35441.0,67.9392,68.0086,67.8438,67.9479,35441.0
2016-12-14 13:05:00,78.34,78.42,78.29,78.34,13600.0,67.9479,68.0173,67.9046,67.9479,13600.0
2016-12-14 13:10:00,78.35,78.39,78.3,78.35,13989.0,67.9566,67.9913,67.9132,67.9566,13989.0
2016-12-14 13:15:00,78.34,78.42,78.34,78.42,11978.0,67.9479,68.0173,67.9479,68.0173,11978.0
2016-12-14 13:20:00,78.45,78.45,78.15,78.24,18974.0,68.0433,68.0433,67.7831,67.8612,18974.0
2016-12-14 13:25:00,78.25,78.28,78.19,78.24,6700.0,67.8699,67.8959,67.8178,67.8612,6700.0
2016-12-14 13:30:00,78.25,78.26,78.19,78.23,12307.0,67.8699,67.8785,67.8178,67.8525,12307.0
2016-12-14 13:35:00,78.23,78.3,78.16,78.17,20725.0,67.8525,67.9132,67.7918,67.8005,20725.0
2016-12-14 13:40:00,78.17,78.39,78.16,78.39,17439.0,67.8005,67.9913,67.7918,67.9913,17439.0
2016-12-14 13:45:00,78.4,78.46,78.33,78.43,12129.0,68.0,68.052,67.9392,68.026,12129.0
2016-12-14 13:50:00,78.42,78.47,78.38,78.44,9700.0,68.0173,68.0607,67.9826,68.0347,9700.0
2016-12-14 13:55:00,78.41,78.42,78.24,78.31,10551.0,68.0086,68.0173,67.8612,67.9219,10551.0
2016-12-14 14:00:00,78.28,78.37,77.83,78.27,27265.0,67.8959,67.9739,67.5056,67.8872,27265.0
2016-12-14 14:05:00,78.23,78.24,77.76,77.95,8095.0,67.8525,67.8612,67.4449,67.6097,8095.0
2016-12-14 14:10:00,77.89,77.95,77.51,77.56,16744.0,67.5576,67.6097,67.228,67.2714,16744.0
2016-12-14 14:15:00,77.6,77.79,77.51,77.79,22360.0,67.3061,67.4709,67.228,67.4709,22360.0
2016-12-14 14:20:00,77.81,77.81,77.58,77.63,10110.0,67.4882,67.4882,67.2887,67.3321,10110.0
2016-12-14 14:25:00,77.64,77.65,77.53,77.55,11986.0,67.3408,67.3495,67.2454,67.2627,11986.0
2016-12-14 14:30:00,77.55,77.95,77.53,77.9,14052.0,67.2627,67.6097,67.2454,67.5663,14052.0
2016-12-14 14:35:00,77.91,77.98,77.87,77.98,10074.0,67.575,67.6357,67.5403,67.6357,10074.0
2016-12-14 14:40:00,78.03,78.09,77.97,78.04,10600.0,67.679,67.7311,67.627,67.6877,10600.0
2016-12-14 14:45:00,78.06,78.06,77.86,77.96,7865.0,67.7051,67.7051,67.5316,67.6183,7865.0
2016-12-14 14:50:00,77.97,77.97,77.84,77.88,15720.0,67.627,67.627,67.5142,67.5489,15720.0
2016-12-14 14:55:00,77.91,77.94,77.85,77.85,12673.0,67.575,67.601,67.5229,67.5229,12673.0
2016-12-14 15:00:00,77.85,78.13,77.83,78.04,13874.0,67.5229,67.7658,67.5056,67.6877,13874.0
2016-12-14 15:05:00,78.06,78.18,77.89,77.9,16253.0,67.7051,67.8091,67.5576,67.5663,16253.0
2016-12-14 15:10:00,77.92,77.95,77.8,77.9,11298.0,67.5836,67.6097,67.4796,67.5663,11298.0
2016-12-14 15:15:00,77.9,77.93,77.8,77.91,21713.0,67.5663,67.5923,67.4796,67.575,21713.0
2016-12-14 15:20:00,77.92,78.01,77.87,77.92,12500.0,67.5836,67.6617,67.5403,67.5836,12500.0
2016-12-14 15:25:00,77.9,77.99,77.89,77.96,19953.0,67.5663,67.6444,67.5576,67.6183,19953.0
2016-12-14 15:30:00,77.96,78.23,77.94,78.23,21179.0,67.6183,67.8525,67.601,67.8525,21179.0
2016-12-14 15:35:00,78.23,78.38,78.18,78.35,30676.0,67.8525,67.9826,67.8091,67.9566,30676.0
2016-12-14 15:40:00,78.35,78.35,78.16,78.17,20319.0,67.9566,67.9566,67.7918,67.8005,20319.0
2016-12-14 15:45:00,78.17,78.18,78.06,78.06,27629.0,67.8005,67.8091,67.7051,67.7051,27629.0
2016-12-14 15:50:00,78.05,78.05,77.73,77.89,43385.0,67.6964,67.6964,67.4188,67.5576,43385.0
2016-12-14 15:55:00,77.88,77.93,77.75,77.8,75129.0,67.5489,67.5923,67.4362,67.4796,75129.0
2016-12-15 09:30:00,78.14,78.76,77.34,77.52,23583.0,67.7745,68.3122,67.0806,67.2367,23583.0
2016-12-15 09:35:00,77.62,77.8,77.42,77.76,40513.0,67.3234,67.4796,67.15,67.4449,40513.0
2016-12-15 09:40:00,77.72,78.26,77.7,78.26,16010.0,67.4102,67.8785,67.3928,67.8785,16010.0
2016-12-15 09:45:00,78.31,78.59,78.31,78.38,52513.0,67.9219,68.1648,67.9219,67.9826,52513.0
2016-12-15 09:50:00,78.38,78.42,78.28,78.33,33800.0,67.9826,68.0173,67.8959,67.9392,33800.0
2016-12-15 09:55:00,78.33,78.9,78.27,78.9,26310.0,67.9392,68.4336,67.8872,68.4336,26310.0
2016-12-15 10:00:00,78.94,79.17,78.86,79.07,41563.0,68.4683,68.6678,68.3989,68.5811,41563.0
2016-12-15 10:05:00,79.07,79.59,79.06,79.37,110518.0,68.5811,69.0321,68.5724,68.8413,110518.0
2016-12-15 10:10:00,79.39,79.4,79.05,79.21,20264.0,68.8586,68.8673,68.5637,68.7025,20264.0
2016-12-15 10:15:00,79.22,79.3,79.13,79.13,10976.0,68.7112,68.7806,68.6331,68.6331,10976.0
2016-12-15 10:20:00,79.13,79.46,79.09,79.46,19718.0,68.6331,68.9193,68.5984,68.9193,19718.0
2016-12-15 10:25:00,79.45,79.65,79.45,79.45,71388.0,68.9107,69.0841,68.9107,68.9107,71388.0
2016-12-15 10:30:00,79.45,79.61,79.37,79.61,32302.0,68.9107,69.0495,68.8413,69.0495,32302.0
2016-12-15 10:35:00,79.58,79.96,79.57,79.96,21159.0,69.0234,69.353,69.0148,69.353,21159.0
2016-12-15 10:40:00,79.98,80.04,79.74,79.82,28517.0,69.3704,69.4224,69.1622,69.2316,28517.0
2016-12-15 10:45:00,79.82,79.83,79.55,79.58,12332.0,69.2316,69.2403,68.9974,69.0234,12332.0
2016-12-15 10:50:00,79.53,79.7,79.48,79.57,29988.0,68.9801,69.1275,68.9367,69.0148,29988.0
2016-12-15 10:55:00,79.58,79.66,79.54,79.66,14070.0,69.0234,69.0928,68.9887,69.0928,14070.0
2016-12-15 11:00:00,79.64,79.94,79.64,79.92,11700.0,69.0755,69.3357,69.0755,69.3183,11700.0
2016-12-15 11:05:00,79.88,79.97,79.79,79.85,17092.0,69.2836,69.3617,69.2056,69.2576,17092.0
2016-12-15 11:10:00,79.83,79.98,79.81,79.92,10895.0,69.2403,69.3704,69.2229,69.3183,10895.0
2016-12-15 11:15:00,79.93,80.05,79.91,79.98,31725.0,69.327,69.4311,69.3097,69.3704,31725.0
2016-12-15 11:20:00,79.97,80.1,79.93,80.04,23991.0,69.3617,69.4745,69.327,69.4224,23991.0
2016-12-15 11:25:00,80.03,80.06,79.89,79.95,22758.0,69.4137,69.4398,69.2923,69.3443,22758.0
2016-12-15 11:30:00,79.95,80.01,79.94,79.94,24048.0,69.3443,69.3964,69.3357,69.3357,24048.0
2016-12-15 11:35:00,79.91,80.05,79.89,80.03,26210.0,69.3097,69.4311,69.2923,69.4137,26210.0
2016-12-15 11:40:00,80.05,80.05,79.95,80.0,13272.0,69.4311,69.4311,69.3443,69.3877,13272.0
2016-12-15 11:45:00,79.99,80.06,79.92,80.05,14762.0,69.379,69.4398,69.3183,69.4311,14762.0
2016-12-15 11:50:00,80.03,80.05,79.93,80.05,16985.0,69.4137,69.4311,69.327,69.4311,16985.0
2016-12-15 11:55:00,80.04,80.18,80.03,80.14,10999.0,69.4224,69.5438,69.4137,69.5091,10999.0
2016-12-15 12:00:00,80.14,80.26,80.14,80.26,15059.0,69.5091,69.6132,69.5091,69.6132,15059.0
2016-12-15 12:05:00,80.25,80.33,80.24,80.31,14616.0,69.6046,69.6739,69.5959,69.6566,14616.0
2016-12-15 12:10:00,80.32,80.35,80.23,80.27,22300.0,69.6653,69.6913,69.5872,69.6219,22300.0
2016-12-15 12:15:00,80.25,80.35,80.25,80.33,9081.0,69.6046,69.6913,69.6046,69.6739,9081.0
2016-12-15 12:20:00,80.34,80.37,80.31,80.36,7953.0,69.6826,69.7086,69.6566,69.7,7953.0
2016-12-15 12:25:00,80.35,80.48,80.35,80.45,11472.0,69.6913,69.804,69.6913,69.778,11472.0
2016-12-15 12:30:00,80.46,80.47,80.4,80.43,11865.0,69.7867,69.7954,69.7347,69.7607,11865.0
2016-12-15 12:35:00,80.43,80.52,80.4,80.45,42488.0,69.7607,69.8387,69.7347,69.778,42488.0
2016-12-15 12:40:00,80.44,80.54,80.43,80.48,28113.0,69.7693,69.8561,69.7607,69.804,28113.0
2016-12-15 12:45:00,80.5,80.57,80.5,80.55,5600.0,69.8214,69.8821,69.8214,69.8648,5600.0
2016-12-15 12:50:00,80.56,80.68,80.56,80.56,21909.0,69.8734,69.9775,69.8734,69.8734,21909.0
2016-12-15 12:55:00,80.57,80.58,80.45,80.45,11100.0,69.8821,69.8908,69.778,69.778,11100.0
2016-12-15 13:00:00,80.45,80.46,79.96,79.96,20200.0,69.778,69.7867,69.353,69.353,20200.0
2016-12-15 13:05:00,79.95,79.99,79.77,79.86,17274.0,69.3443,69.379,69.1882,69.2663,17274.0
2016-12-15 13:10:00,79.84,79.86,79.71,79.71,10550.0,69.2489,69.2663,69.1362,69.1362,10550.0
2016-12-15 13:15:00,79.7,79.9,79.68,79.87,12260.0,69.1275,69.301,69.1102,69.275,12260.0
2016-12-15 13:20:00,79.87,79.97,79.85,79.88,12804.0,69.275,69.3617,69.2576,69.2836,12804.0
2016-12-15 13:25:00,79.86,80.04,79.84,80.03,12991.0,69.2663,69.4224,69.2489,69.4137,12991.0
2016-12-15 13:30:00,80.01,80.03,79.93,80.01,15962.0,69.3964,69.4137,69.327,69.3964,15962.0
2016-12-15 13:35:00,80.03,80.06,79.89,79.98,13403.0,69.4137,69.4398,69.2923,69.3704,13403.0
2016-12-15 13:40:00,79.99,80.03,79.87,79.98,12775.0,69.379,69.4137,69.275,69.3704,12775.0
2016-12-15 13:45:00,79.96,79.96,79.53,79.57,12263.0,69.353,69.353,68.9801,69.0148,12263.0
2016-12-15 13:50:00,79.57,79.61,79.36,79.42,13847.0,69.0148,69.0495,68.8326,68.8847,13847.0
2016-12-15 13:55:00,79.39,79.43,79.25,79.28,11142.0,68.8586,68.8933,68.7372,68.7632,11142.0
2016-12-15 14:00:00,79.23,79.37,79.21,79.36,12530.0,68.7199,68.8413,68.7025,68.8326,12530.0
2016-12-15 14:05:00,79.36,79.41,79.34,79.36,6361.0,68.8326,68.876,68.8153,68.8326,6361.0
2016-12-15 14:10:00,79.34,79.63,79.31,79.63,50059.0,68.8153,69.0668,68.7892,69.0668,50059.0
2016-12-15 14:15:00,79.64,79.64,79.52,79.54,9261.0,69.0755,69.0755,68.9714,68.9887,9261.0
2016-12-15 14:20:00,79.54,79.67,79.54,79.64,19138.0,68.9887,69.1015,68.9887,69.0755,19138.0
2016-12-15 14:25:00,79.62,79.78,79.62,79.77,9313.0,69.0581,69.1969,69.0581,69.1882,9313.0
2016-12-15 14:30:00,79.76,79.81,79.69,79.76,14866.0,69.1796,69.2229,69.1188,69.1796,14866.0
2016-12-15 14:35:00,79.75,79.83,79.72,79.77,12792.0,69.1709,69.2403,69.1449,69.1882,12792.0
2016-12-15 14:40:00,79.79,79.81,79.76,79.81,7277.0,69.2056,69.2229,69.1796,69.2229,7277.0
2016-12-15 14:45:00,79.82,79.83,79.7,79.7,14849.0,69.2316,69.2403,69.1275,69.1275,14849.0
2016-12-15 14:50:00,79.7,79.77,79.69,79.69,14991.0,69.1275,69.1882,69.1188,69.1188,14991.0
2016-12-15 14:55:00,79.68,79.68,79.53,79.6,17160.0,69.1102,69.1102,68.9801,69.0408,17160.0
2016-12-15 15:00:00,79.61,79.69,79.6,79.65,14699.0,69.0495,69.1188,69.0408,69.0841,14699.0
2016-12-15 15:05:00,79.67,79.67,79.61,79.62,13076.0,69.1015,69.1015,69.0495,69.0581,13076.0
2016-12-15 15:10:00,79.61,79.69,79.59,79.67,15253.0,69.0495,69.1188,69.0321,69.1015,15253.0
2016-12-15 15:15:00,79.66,79.76,79.64,79.7,25207.0,69.0928,69.1796,69.0755,69.1275,25207.0
2016-12-15 15:20:00,79.7,79.75,79.59,79.59,20254.0,69.1275,69.1709,69.0321,69.0321,20254.0
2016-12-15 15:25:00,79.6,79.64,79.55,79.55,34089.0,69.0408,69.0755,68.9974,68.9974,34089.0
2016-12-15 15:30:00,79.54,79.55,79.47,79.51,17073.0,68.9887,68.9974,68.928,68.9627,17073.0
2016-12-15 15:35:00,79.51,79.55,79.45,79.54,30921.0,68.9627,68.9974,68.9107,68.9887,30921.0
2016-12-15 15:40:00,79.54,79.73,79.54,79.65,39473.0,68.9887,69.1535,68.9887,69.0841,39473.0
2016-12-15 15:45:00,79.66,79.68,79.55,79.56,34668.0,69.0928,69.1102,68.9974,69.0061,34668.0
2016-12-15 15:50:00,79.56,79.57,79.46,79.46,56405.0,69.0061,69.0148,68.9193,68.9193,56405.0
2016-12-15 15:55:00,79.46,79.46,79.23,79.36,120728.0,68.9193,68.9193,68.7199,68.8326,120728.0
2016-12-16 09:30:00,79.62,80.29,79.3,80.29,123859.0,69.0581,69.6392,68.7806,69.6392,123859.0
2016-12-16 09:35:00,80.25,80.43,79.93,80.04,18091.0,69.6046,69.7607,69.327,69.4224,18091.0
2016-12-16 09:40:00,80.03,80.31,79.74,79.74,55338.0,69.4137,69.6566,69.1622,69.1622,55338.0
2016-12-16 09:45:00,79.75,79.86,79.65,79.69,33967.0,69.1709,69.2663,69.0841,69.1188,33967.0
2016-12-16 09:50:00,79.74,79.76,79.52,79.59,19401.0,69.1622,69.1796,68.9714,69.0321,19401.0
2016-12-16 09:55:00,79.59,79.7,79.53,79.54,17807.0,69.0321,69.1275,68.9801,68.9887,17807.0
2016-12-16 10:00:00,79.57,79.58,79.3,79.31,15659.0,69.0148,69.0234,68.7806,68.7892,15659.0
2016-12-16 10:05:00,79.31,79.49,79.26,79.42,27105.0,68.7892,68.9454,68.7459,68.8847,27105.0
2016-12-16 10:10:00,79.41,79.51,79.37,79.39,38087.0,68.876,68.9627,68.8413,68.8586,38087.0
2016-12-16 10:15:00,79.38,79.51,79.38,79.41,18312.0,68.85,68.9627,68.85,68.876,18312.0
2016-12-16 10:20:00,79.41,79.43,79.28,79.29,23408.0,68.876,68.8933,68.7632,68.7719,23408.0
2016-12-16 10:25:00,79.31,79.44,79.28,79.35,16316.0,68.7892,68.902,68.7632,68.8239,16316.0
2016-12-16 10:30:00,79.36,79.46,79.35,79.35,15236.0,68.8326,68.9193,68.8239,68.8239,15236.0
2016-12-16 10:35:00,79.34,79.46,79.32,79.39,20420.0,68.8153,68.9193,68.7979,68.8586,20420.0
2016-12-16 10:40:00,79.39,79.53,79.37,79.37,19400.0,68.8586,68.9801,68.8413,68.8413,19400.0
2016-12-16 10:45:00,79.37,79.4,79.28,79.31,9700.0,68.8413,68.8673,68.7632,68.7892,9700.0
2016-12-16 10:50:00,79.28,79.39,79.17,79.39,32224.0,68.7632,68.8586,68.6678,68.8586,32224.0
2016-12-16 10:55:00,79.4,79.5,79.34,79.4,11610.0,68.8673,68.954,68.8153,68.8673,11610.0
2016-12-16 11:00:00,79.4,79.48,79.36,79.38,12457.0,68.8673,68.9367,68.8326,68.85,12457.0
2016-12-16 11:05:00,79.38,79.41,79.28,79.31,11891.0,68.85,68.876,68.7632,68.7892,11891.0
2016-12-16 11:10:00,79.28,79.34,79.23,79.31,13363.0,68.7632,68.8153,68.7199,68.7892,13363.0
2016-12-16 11:15:00,79.3,79.36,79.28,79.36,18006.0,68.7806,68.8326,68.7632,68.8326,18006.0
2016-12-16 11:20:00,79.36,79.36,79.25,79.28,12171.0,68.8326,68.8326,68.7372,68.7632,12171.0
2016-12-16 11:25:00,79.28,79.34,79.11,79.2,21093.0,68.7632,68.8153,68.6158,68.6938,21093.0
2016-12-16 11:30:00,79.2,79.36,79.15,79.35,14253.0,68.6938,68.8326,68.6505,68.8239,14253.0
2016-12-16 11:35:00,79.36,79.44,79.33,79.38,13085.0,68.8326,68.902,68.8066,68.85,13085.0
2016-12-16 11:40:00,79.37,79.51,79.37,79.48,8681.0,68.8413,68.9627,68.8413,68.9367,8681.0
2016-12-16 11:45:00,79.49,79.52,79.44,79.52,7266.0,68.9454,68.9714,68.902,68.9714,7266.0
2016-12-16 11:50:00,79.53,79.62,79.51,79.61,5848.0,68.9801,69.0581,68.9627,69.0495,5848.0
2016-12-16 11:55:00,79.62,79.65,79.45,79.45,20844.0,69.0581,69.0841,68.9107,68.9107,20844.0
2016-12-16 12:00:00,79.46,79.58,79.46,79.58,10044.0,68.9193,69.0234,68.9193,69.0234,10044.0
2016-12-16 12:05:00,79.61,79.61,79.47,79.48,4800.0,69.0495,69.0495,68.928,68.9367,4800.0
2016-12-16 12:10:00,79.5,79.6,79.49,79.57,8744.0,68.954,69.0408,68.9454,69.0148,8744.0
2016-12-16 12:15:00,79.55,79.55,79.35,79.35,10986.0,68.9974,68.9974,68.8239,68.8239,10986.0
2016-12-16 12:20:00,79.33,79.47,79.33,79.45,10548.0,68.8066,68.928,68.8066,68.9107,10548.0
2016-12-16 12:25:00,79.45,79.58,79.36,79.53,18800.0,68.9107,69.0234,68.8326,68.9801,18800.0
2016-12-16 12:30:00,79.55,79.79,79.51,79.79,13836.0,68.9974,69.2056,68.9627,69.2056,13836.0
2016-12-16 12:35:00,79.81,79.87,79.68,79.87,18699.0,69.2229,69.275,69.1102,69.275,18699.0
2016-12-16 12:40:00,79.87,79.87,79.74,79.75,21892.0,69.275,69.275,69.1622,69.1709,21892.0
2016-12-16 12:45:00,79.74,79.92,79.69,79.92,14916.0,69.1622,69.3183,69.1188,69.3183,14916.0
2016-12-16 12:50:00,79.93,80.02,79.83,79.98,17177.0,69.327,69.4051,69.2403,69.3704,17177.0
2016-12-16 12:55:00,79.98,80.04,79.87,79.89,24087.0,69.3704,69.4224,69.275,69.2923,24087.0
2016-12-16 13:00:00,79.89,79.89,79.58,79.59,17832.0,69.2923,69.2923,69.0234,69.0321,17832.0
2016-12-16 13:05:00,79.59,79.69,79.58,79.63,18189.0,69.0321,69.1188,69.0234,69.0668,18189.0
2016-12-16 13:10:00,79.63,79.63,79.51,79.53,14685.0,69.0668,69.0668,68.9627,68.9801,14685.0
2016-12-16 13:15:00,79.54,79.54,79.37,79.49,16648.0,68.9887,68.9887,68.8413,68.9454,16648.0
2016-12-16 13:20:00,79.45,79.52,79.44,79.45,16304.0,68.9107,68.9714,68.902,68.9107,16304.0
2016-12-16 13:25:00,79.43,79.43,79.3,79.36,10957.0,68.8933,68.8933,68.7806,68.8326,10957.0
2016-12-16 13:30:00,79.36,79.47,79.36,79.44,13425.0,68.8326,68.928,68.8326,68.902,13425.0
2016-12-16 13:35:00,79.44,79.49,79.4,79.49,4500.0,68.902,68.9454,68.8673,68.9454,4500.0
2016-12-16 13:40:00,79.49,79.49,79.3,79.33,7984.0,68.9454,68.9454,68.7806,68.8066,7984.0
2016-12-16 13:45:00,79.32,79.32,79.22,79.23,11113.0,68.7979,68.7979,68.7112,68.7199,11113.0
2016-12-16 13:50:00,79.22,79.23,79.14,79.16,14326.0,68.7112,68.7199,68.6418,68.6591,14326.0
2016-12-16 13:55:00,79.16,79.17,78.87,78.9,14809.0,68.6591,68.6678,68.4076,68.4336,14809.0
2016-12-16 14:00:00,78.9,78.91,78.68,78.7,21471.0,68.4336,68.4423,68.2428,68.2602,21471.0
2016-12-16 14:05:00,78.7,79.08,78.7,79.08,15435.0,68.2602,68.5898,68.2602,68.5898,15435.0
2016-12-16 14:10:00,79.08,79.1,78.88,78.95,13389.0,68.5898,68.6071,68.4163,68.477,13389.0
2016-12-16 14:15:00,78.95,79.02,78.93,78.96,17134.0,68.477,68.5377,68.4597,68.4857,17134.0
2016-12-16 14:20:00,78.97,79.05,78.87,78.87,18812.0,68.4943,68.5637,68.4076,68.4076,18812.0
2016-12-16 14:25:00,78.9,78.97,78.8,78.87,14600.0,68.4336,68.4943,68.3469,68.4076,14600.0
2016-12-16 14:30:00,78.86,78.86,78.63,78.63,9635.0,68.3989,68.3989,68.1995,68.1995,9635.0
2016-12-16 14:35:00,78.63,78.7,78.53,78.6,15524.0,68.1995,68.2602,68.1127,68.1734,15524.0
2016-12-16 14:40:00,78.62,78.81,78.6,78.68,12333.0,68.1908,68.3556,68.1734,68.2428,12333.0
2016-12-16 14:45:00,78.67,78.74,78.59,78.68,11519.0,68.2341,68.2949,68.1648,68.2428,11519.0
2016-12-16 14:50:00,78.69,78.75,78.55,78.6,8984.0,68.2515,68.3035,68.1301,68.1734,8984.0
2016-12-16 14:55:00,78.65,78.76,78.59,78.71,13500.0,68.2168,68.3122,68.1648,68.2688,13500.0
2016-12-16 15:00:00,78.71,78.78,78.68,78.76,21080.0,68.2688,68.3296,68.2428,68.3122,21080.0
2016-12-16 15:05:00,78.78,78.83,78.67,78.8,15550.0,68.3296,68.3729,68.2341,68.3469,15550.0
2016-12-16 15:10:00,78.8,78.92,78.78,78.84,20586.0,68.3469,68.451,68.3296,68.3816,20586.0
2016-12-16 15:15:00,78.82,79.05,78.82,79.0,19797.0,68.3642,68.5637,68.3642,68.5204,19797.0
2016-12-16 15:20:00,79.0,79.06,78.92,79.06,21258.0,68.5204,68.5724,68.451,68.5724,21258.0
2016-12-16 15:25:00,79.06,79.11,78.97,79.0,21626.0,68.5724,68.6158,68.4943,68.5204,21626.0
2016-12-16 15:30:00,79.01,79.03,78.7,78.73,45035.0,68.529,68.5464,68.2602,68.2862,45035.0
2016-12-16 15:35:00,78.72,78.72,78.62,78.63,38299.0,68.2775,68.2775,68.1908,68.1995,38299.0
2016-12-16 15:40:00,78.63,78.67,78.43,78.44,52020.0,68.1995,68.2341,68.026,68.0347,52020.0
2016-12-16 15:45:00,78.45,78.74,78.45,78.51,64424.0,68.0433,68.2949,68.0433,68.0954,64424.0
2016-12-16 15:50:00,78.51,78.52,78.01,78.02,219577.0,68.0954,68.104,67.6617,67.6704,219577.0
2016-12-16 15:55:00,78.03,78.27,77.84,78.19,481407.0,67.679,67.8872,67.5142,67.8178,481407.0
2016-12-19 09:30:00,79.42,80.39,79.41,80.26,49899.0,68.8847,69.726,68.876,69.6132,49899.0
2016-12-19 09:35:00,80.33,80.49,79.73,80.42,24580.0,69.6739,69.8127,69.1535,69.752,24580.0
2016-12-19 09:40:00,80.32,80.55,79.96,80.54,22442.0,69.6653,69.8648,69.353,69.8561,22442.0
2016-12-19 09:45:00,80.54,80.54,80.23,80.35,41078.0,69.8561,69.8561,69.5872,69.6913,41078.0
2016-12-19 09:50:00,80.34,80.43,80.2,80.29,33025.0,69.6826,69.7607,69.5612,69.6392,33025.0
2016-12-19 09:55:00,80.26,80.5,80.26,80.45,20964.0,69.6132,69.8214,69.6132,69.778,20964.0
2016-12-19 10:00:00,80.44,80.44,80.2,80.2,16029.0,69.7693,69.7693,69.5612,69.5612,16029.0
2016-12-19 10:05:00,80.21,80.27,80.04,80.04,9407.0,69.5699,69.6219,69.4224,69.4224,9407.0
2016-12-19 10:10:00,80.03,80.23,80.02,80.16,81353.0,69.4137,69.5872,69.4051,69.5265,81353.0
2016-12-19 10:15:00,80.11,80.17,79.98,80.06,9001.0,69.4831,69.5352,69.3704,69.4398,9001.0
2016-12-19 10:20:00,80.09,80.3,80.09,80.25,10077.0,69.4658,69.6479,69.4658,69.6046,10077.0
2016-12-19 10:25:00,80.24,80.29,80.2,80.23,7225.0,69.5959,69.6392,69.5612,69.5872,7225.0
2016-12-19 10:30:00,80.23,80.33,80.18,80.21,14724.0,69.5872,69.6739,69.5438,69.5699,14724.0
2016-12-19 10:35:00,80.24,80.46,80.24,80.33,13497.0,69.5959,69.7867,69.5959,69.6739,13497.0
2016-12-19 10:40:00,80.34,80.45,80.3,80.39,12371.0,69.6826,69.778,69.6479,69.726,12371.0
2016-12-19 10:45:00,80.31,80.45,80.26,80.4,18163.0,69.6566,69.778,69.6132,69.7347,18163.0
2016-12-19 10:50:00,80.4,80.41,80.24,80.25,16040.0,69.7347,69.7433,69.5959,69.6046,16040.0
2016-12-19 10:55:00,80.25,80.32,80.17,80.31,69863.0,69.6046,69.6653,69.5352,69.6566,69863.0
2016-12-19 11:00:00,80.29,80.48,80.24,80.47,19140.0,69.6392,69.804,69.5959,69.7954,19140.0
2016-12-19 11:05:00,80.47,80.68,80.43,80.53,19079.0,69.7954,69.9775,69.7607,69.8474,19079.0
2016-12-19 11:10:00,80.55,80.57,80.42,80.42,12264.0,69.8648,69.8821,69.752,69.752,12264.0
2016-12-19 11:15:00,80.42,80.42,80.32,80.37,6200.0,69.752,69.752,69.6653,69.7086,6200.0
2016-12-19 11:20:00,80.39,80.43,80.18,80.18,8598.0,69.726,69.7607,69.5438,69.5438,8598.0
2016-12-19 11:25:00,80.17,80.19,79.84,79.93,13625.0,69.5352,69.5525,69.2489,69.327,13625.0
2016-12-19 11:30:00,79.96,80.01,79.84,79.89,8500.0,69.353,69.3964,69.2489,69.2923,8500.0
2016-12-19 11:35:00,79.89,79.93,79.8,79.83,10147.0,69.2923,69.327,69.2142,69.2403,10147.0
2016-12-19 11:40:00,79.86,79.86,79.56,79.56,26843.0,69.2663,69.2663,69.0061,69.0061,26843.0
2016-12-19 11:45:00,79.57,79.58,79.39,79.52,15141.0,69.0148,69.0234,68.8586,68.9714,15141.0
2016-12-19 11:50:00,79.51,79.69,79.47,79.57,14256.0,68.9627,69.1188,68.928,69.0148,14256.0
2016-12-19 11:55:00,79.54,79.67,79.49,79.63,8578.0,68.9887,69.1015,68.9454,69.0668,8578.0
2016-12-19 12:00:00,79.65,79.71,79.59,79.62,8635.0,69.0841,69.1362,69.0321,69.0581,8635.0
2016-12-19 12:05:00,79.63,79.73,79.61,79.73,8328.0,69.0668,69.1535,69.0495,69.1535,8328.0
2016-12-19 12:10:00,79.73,79.75,79.58,79.63,10162.0,69.1535,69.1709,69.0234,69.0668,10162.0
2016-12-19 12:15:00,79.62,79.74,79.62,79.66,9238.0,69.0581,69.1622,69.0581,69.0928,9238.0
2016-12-19 12:20:00,79.64,79.66,79.48,79.48,17125.0,69.0755,69.0928,68.9367,68.9367,17125.0
2016-12-19 12:25:00,79.48,79.49,79.28,79.3,15058.0,68.9367,68.9454,68.7632,68.7806,15058.0
2016-12-19 12:30:00,79.32,79.32,79.19,79.19,12661.0,68.7979,68.7979,68.6852,68.6852,12661.0
2016-12-19 12:35:00,79.2,79.25,79.17,79.23,13632.0,68.6938,68.7372,68.6678,68.7199,13632.0
2016-12-19 12:40:00,79.23,79.23,78.88,78.92,22269.0,68.7199,68.7199,68.4163,68.451,22269.0
2016-12-19 12:45:00,78.92,78.94,78.82,78.83,18835.0,68.451,68.4683,68.3642,68.3729,18835.0
2016-12-19 12:50:00,78.83,78.92,78.82,78.92,16100.0,68.3729,68.451,68.3642,68.451,16100.0
2016-12-19 12:55:00,78.93,79.16,78.93,79.16,10100.0,68.4597,68.6591,68.4597,68.6591,10100.0
2016-12-19 13:00:00,79.18,79.29,79.12,79.19,13818.0,68.6765,68.7719,68.6245,68.6852,13818.0
2016-12-19 13:05:00,79.19,79.27,79.19,79.24,7244.0,68.6852,68.7546,68.6852,68.7285,7244.0
2016-12-19 13:10:00,79.23,79.25,79.12,79.13,7400.0,68.7199,68.7372,68.6245,68.6331,7400.0
2016-12-19 13:15:00,79.13,79.16,79.07,79.13,7900.0,68.6331,68.6591,68.5811,68.6331,7900.0
2016-12-19 13:20:00,79.13,79.13,79.06,79.07,9178.0,68.6331,68.6331,68.5724,68.5811,9178.0
2016-12-19 13:25:00,79.06,79.11,79.04,79.1,16636.0,68.5724,68.6158,68.5551,68.6071,16636.0
2016-12-19 13:30:00,79.09,79.16,79.01,79.03,16982.0,68.5984,68.6591,68.529,68.5464,16982.0
2016-12-19 13:35:00,79.02,79.03,78.93,78.96,17410.0,68.5377,68.5464,68.4597,68.4857,17410.0
2016-12-19 13:40:00,78.97,79.01,78.91,78.97,8742.0,68.4943,68.529,68.4423,68.4943,8742.0
2016-12-19 13:45:00,78.96,79.02,78.92,79.0,8200.0,68.4857,68.5377,68.451,68.5204,8200.0
2016-12-19 13:50:00,79.02,79.06,78.97,78.99,11985.0,68.5377,68.5724,68.4943,68.5117,11985.0
2016-12-19 13:55:00,79.02,79.15,78.97,79.08,42294.0,68.5377,68.6505,68.4943,68.5898,42294.0
2016-12-19 14:00:00,79.11,79.25,79.09,79.25,25534.0,68.6158,68.7372,68.5984,68.7372,25534.0
2016-12-19 14:05:00,79.25,79.42,79.25,79.34,13272.0,68.7372,68.8847,68.7372,68.8153,13272.0
2016-12-19 14:10:00,79.39,79.39,79.28,79.3,7855.0,68.8586,68.8586,68.7632,68.7806,7855.0
2016-12-19 14:15:00,79.28,79.28,79.16,79.19,11989.0,68.7632,68.7632,68.6591,68.6852,11989.0
2016-12-19 14:20:00,79.18,79.22,79.17,79.2,5798.0,68.6765,68.7112,68.6678,68.6938,5798.0
2016-12-19 14:25:00,79.21,79.22,79.13,79.19,7501.0,68.7025,68.7112,68.6331,68.6852,7501.0
2016-12-19 14:30:00,79.19,79.2,79.02,79.08,10971.0,68.6852,68.6938,68.5377,68.5898,10971.0
2016-12-19 14:35:00,79.09,79.11,79.03,79.04,7812.0,68.5984,68.6158,68.5464,68.5551,7812.0
2016-12-19 14:40:00,79.04,79.17,79.03,79.13,8309.0,68.5551,68.6678,68.5464,68.6331,8309.0
2016-12-19 14:45:00,79.14,79.14,79.08,79.09,6403.0,68.6418,68.6418,68.5898,68.5984,6403.0
2016-12-19 14:50:00,79.09,79.12,79.02,79.1,6067.0,68.5984,68.6245,68.5377,68.6071,6067.0
2016-12-19 14:55:00,79.1,79.13,79.04,79.06,7033.0,68.6071,68.6331,68.5551,68.5724,7033.0
2016-12-19 15:00:00,79.04,79.26,79.01,79.26,12877.0,68.5551,68.7459,68.529,68.7459,12877.0
2016-12-19 15:05:00,79.26,79.32,79.23,79.27,8076.0,68.7459,68.7979,68.7199,68.7546,8076.0
2016-12-19 15:10:00,79.26,79.35,79.25,79.32,8200.0,68.7459,68.8239,68.7372,68.7979,8200.0
2016-12-19 15:15:00,79.33,79.34,79.28,79.31,9934.0,68.8066,68.8153,68.7632,68.7892,9934.0
2016-12-19 15:20:00,79.28,79.33,79.15,79.29,13470.0,68.7632,68.8066,68.6505,68.7719,13470.0
2016-12-19 15:25:00,79.28,79.37,79.27,79.31,11156.0,68.7632,68.8413,68.7546,68.7892,11156.0
2016-12-19 15:30:00,79.31,79.35,79.26,79.31,10643.0,68.7892,68.8239,68.7459,68.7892,10643.0
2016-12-19 15:35:00,79.31,79.36,79.29,79.31,12901.0,68.7892,68.8326,68.7719,68.7892,12901.0
2016-12-19 15:40:00,79.3,79.37,79.2,79.22,16217.0,68.7806,68.8413,68.6938,68.7112,16217.0
2016-12-19 15:45:00,79.2,79.24,79.13,79.2,20321.0,68.6938,68.7285,68.6331,68.6938,20321.0
2016-12-19 15:50:00,79.21,79.37,79.21,79.32,34886.0,68.7025,68.8413,68.7025,68.7979,34886.0
2016-12-19 15:55:00,79.31,79.38,79.3,79.37,49402.0,68.7892,68.85,68.7806,68.8413,49402.0
2016-12-20 09:30:00,79.73,79.99,79.7,79.73,21695.0,69.1535,69.379,69.1275,69.1535,21695.0
2016-12-20 09:35:00,79.83,79.83,79.42,79.59,67249.0,69.2403,69.2403,68.8847,69.0321,67249.0
2016-12-20 09:40:00,79.56,79.72,79.46,79.62,13504.0,69.0061,69.1449,68.9193,69.0581,13504.0
2016-12-20 09:45:00,79.61,79.62,79.46,79.58,11792.0,69.0495,69.0581,68.9193,69.0234,11792.0
2016-12-20 09:50:00,79.61,79.61,79.43,79.45,7900.0,69.0495,69.0495,68.8933,68.9107,7900.0
2016-12-20 09:55:00,79.47,79.47,79.35,79.44,3426.0,68.928,68.928,68.8239,68.902,3426.0
2016-12-20 10:00:00,79.4,79.43,79.28,79.28,4245.0,68.8673,68.8933,68.7632,68.7632,4245.0
2016-12-20 10:05:00,79.25,79.52,79.24,79.52,5436.0,68.7372,68.9714,68.7285,68.9714,5436.0
2016-12-20 10:10:00,79.64,79.8,79.64,79.7,4586.0,69.0755,69.2142,69.0755,69.1275,4586.0
2016-12-20 10:15:00,79.68,79.91,79.67,79.88,8100.0,69.1102,69.3097,69.1015,69.2836,8100.0
2016-12-20 10:20:00,79.83,79.83,79.7,79.8,2900.0,69.2403,69.2403,69.1275,69.2142,2900.0
2016-12-20 10:25:00,79.82,79.85,79.7,79.7,7534.0,69.2316,69.2576,69.1275,69.1275,7534.0
2016-12-20 10:30:00,79.7,79.75,79.52,79.64,6700.0,69.1275,69.1709,68.9714,69.0755,6700.0
2016-12-20 10:35:00,79.62,79.7,79.61,79.64,4490.0,69.0581,69.1275,69.0495,69.0755,4490.0
2016-12-20 10:40:00,79.63,79.69,79.61,79.61,5650.0,69.0668,69.1188,69.0495,69.0495,5650.0
2016-12-20 10:45:00,79.63,79.68,79.59,79.59,6111.0,69.0668,69.1102,69.0321,69.0321,6111.0
2016-12-20 10:50:00,79.59,79.69,79.59,79.68,3268.0,69.0321,69.1188,69.0321,69.1102,3268.0
2016-12-20 10:55:00,79.7,79.7,79.46,79.46,11652.0,69.1275,69.1275,68.9193,68.9193,11652.0
2016-12-20 11:00:00,79.51,79.52,79.35,79.38,7627.0,68.9627,68.9714,68.8239,68.85,7627.0
2016-12-20 11:05:00,79.42,79.46,79.27,79.3,7200.0,68.8847,68.9193,68.7546,68.7806,7200.0
2016-12-20 11:10:00,79.29,79.29,79.09,79.21,7400.0,68.7719,68.7719,68.5984,68.7025,7400.0
2016-12-20 11:15:00,79.21,79.21,79.08,79.16,5050.0,68.7025,68.7025,68.5898,68.6591,5050.0
2016-12-20 11:20:00,79.16,79.24,79.03,79.18,12362.0,68.6591,68.7285,68.5464,68.6765,12362.0
2016-12-20 11:25:00,79.17,79.28,79.15,79.21,11476.0,68.6678,68.7632,68.6505,68.7025,11476.0
2016-12-20 11:30:00,79.22,79.23,78.98,79.05,19506.0,68.7112,68.7199,68.503,68.5637,19506.0
2016-12-20 11:35:00,79.06,79.13,79.02,79.08,7208.0,68.5724,68.6331,68.5377,68.5898,7208.0
2016-12-20 11:40:00,79.13,79.18,79.03,79.05,7300.0,68.6331,68.6765,68.5464,68.5637,7300.0
2016-12-20 11:45:00,79.07,79.19,79.04,79.12,3430.0,68.5811,68.6852,68.5551,68.6245,3430.0
2016-12-20 11:50:00,79.12,79.13,78.97,79.05,5691.0,68.6245,68.6331,68.4943,68.5637,5691.0
2016-12-20 11:55:00,79.04,79.08,78.97,79.08,3400.0,68.5551,68.5898,68.4943,68.5898,3400.0
2016-12-20 12:00:00,79.07,79.07,78.95,78.95,7713.0,68.5811,68.5811,68.477,68.477,7713.0
2016-12-20 12:05:00,78.95,79.0,78.93,78.97,4160.0,68.477,68.5204,68.4597,68.4943,4160.0
2016-12-20 12:10:00,78.98,78.98,78.93,78.94,9700.0,68.503,68.503,68.4597,68.4683,9700.0
2016-12-20 12:15:00,78.95,79.0,78.94,78.96,7248.0,68.477,68.5204,68.4683,68.4857,7248.0
2016-12-20 12:20:00,78.94,79.03,78.89,78.99,5330.0,68.4683,68.5464,68.425,68.5117,5330.0
2016-12-20 12:25:00,79.0,79.11,79.0,79.02,7608.0,68.5204,68.6158,68.5204,68.5377,7608.0
2016-12-20 12:30:00,79.0,79.0,78.93,78.94,4406.0,68.5204,68.5204,68.4597,68.4683,4406.0
2016-12-20 12:35:00,78.94,78.98,78.89,78.94,4900.0,68.4683,68.503,68.425,68.4683,4900.0
2016-12-20 12:40:00,78.94,79.02,78.94,78.94,5954.0,68.4683,68.5377,68.4683,68.4683,5954.0
2016-12-20 12:45:00,78.93,79.07,78.93,79.01,5920.0,68.4597,68.5811,68.4597,68.529,5920.0
2016-12-20 12:50:00,79.04,79.18,79.02,79.18,3400.0,68.5551,68.6765,68.5377,68.6765,3400.0
2016-12-20 12:55:00,79.18,79.19,79.07,79.08,2300.0,68.6765,68.6852,68.5811,68.5898,2300.0
2016-12-20 13:00:00,79.1,79.11,79.03,79.06,6365.0,68.6071,68.6158,68.5464,68.5724,6365.0
2016-12-20 13:05:00,79.06,79.11,78.98,78.98,6600.0,68.5724,68.6158,68.503,68.503,6600.0
2016-12-20 13:10:00,79.0,79.06,79.0,79.06,2478.0,68.5204,68.5724,68.5204,68.5724,2478.0
2016-12-20 13:15:00,79.05,79.09,79.04,79.09,2500.0,68.5637,68.5984,68.5551,68.5984,2500.0
2016-12-20 13:20:00,79.08,79.1,79.01,79.01,9151.0,68.5898,68.6071,68.529,68.529,9151.0
2016-12-20 13:25:00,79.04,79.04,79.01,79.02,400.0,68.5551,68.5551,68.529,68.5377,400.0
2016-12-20 13:30:00,79.01,79.05,78.99,79.01,5500.0,68.529,68.5637,68.5117,68.529,5500.0
2016-12-20 13:35:00,79.03,79.03,78.88,78.88,9435.0,68.5464,68.5464,68.4163,68.4163,9435.0
2016-12-20 13:40:00,78.9,78.96,78.9,78.9,15063.0,68.4336,68.4857,68.4336,68.4336,15063.0
2016-12-20 13:45:00,78.92,79.09,78.92,79.08,3836.0,68.451,68.5984,68.451,68.5898,3836.0
2016-12-20 13:50:00,79.07,79.16,79.05,79.15,1700.0,68.5811,68.6591,68.5637,68.6505,1700.0
2016-12-20 13:55:00,79.13,79.13,78.98,79.03,8801.0,68.6331,68.6331,68.503,68.5464,8801.0
2016-12-20 14:00:00,79.04,79.07,78.94,78.96,4025.0,68.5551,68.5811,68.4683,68.4857,4025.0
2016-12-20 14:05:00,78.91,78.93,78.86,78.93,2908.0,68.4423,68.4597,68.3989,68.4597,2908.0
2016-12-20 14:10:00,78.93,78.95,78.88,78.92,1331.0,68.4597,68.477,68.4163,68.451,1331.0
2016-12-20 14:15:00,78.95,78.97,78.77,78.77,11880.0,68.477,68.4943,68.3209,68.3209,11880.0
2016-12-20 14:20:00,78.75,78.84,78.74,78.81,10039.0,68.3035,68.3816,68.2949,68.3556,10039.0
2016-12-20 14:25:00,78.84,78.92,78.81,78.83,4000.0,68.3816,68.451,68.3556,68.3729,4000.0
2016-12-20 14:30:00,78.85,78.9,78.81,78.81,1848.0,68.3903,68.4336,68.3556,68.3556,1848.0
2016-12-20 14:35:00,78.83,78.83,78.74,78.8,2102.0,68.3729,68.3729,68.2949,68.3469,2102.0
2016-12-20 14:40:00,78.81,78.85,78.8,78.82,2800.0,68.3556,68.3903,68.3469,68.3642,2800.0
2016-12-20 14:45:00,78.8,78.81,78.73,78.73,9220.0,68.3469,68.3556,68.2862,68.2862,9220.0
2016-12-20 14:50:00,78.73,78.83,78.73,78.83,1300.0,68.2862,68.3729,68.2862,68.3729,1300.0
2016-12-20 14:55:00,78.8,78.82,78.74,78.77,2200.0,68.3469,68.3642,68.2949,68.3209,2200.0
2016-12-20 15:00:00,78.78,78.8,78.74,78.75,4910.0,68.3296,68.3469,68.2949,68.3035,4910.0
2016-12-20 15:05:00,78.77,78.83,78.75,78.77,10086.0,68.3209,68.3729,68.3035,68.3209,10086.0
2016-12-20 15:10:00,78.76,78.79,78.75,78.79,3300.0,68.3122,68.3382,68.3035,68.3382,3300.0
2016-12-20 15:15:00,78.79,78.87,78.78,78.85,3815.0,68.3382,68.4076,68.3296,68.3903,3815.0
2016-12-20 15:20:00,78.83,78.87,78.77,78.77,2658.0,68.3729,68.4076,68.3209,68.3209,2658.0
2016-12-20 15:25:00,78.78,78.78,78.75,78.76,11269.0,68.3296,68.3296,68.3035,68.3122,11269.0
2016-12-20 15:30:00,78.76,78.76,78.75,78.76,12582.0,68.3122,68.3122,68.3035,68.3122,12582.0
2016-12-20 15:35:00,78.76,78.77,78.71,78.72,17699.0,68.3122,68.3209,68.2688,68.2775,17699.0
2016-12-20 15:40:00,78.72,78.73,78.68,78.69,11023.0,68.2775,68.2862,68.2428,68.2515,11023.0
2016-12-20 15:45:00,78.69,78.72,78.69,78.72,10484.0,68.2515,68.2775,68.2515,68.2775,10484.0
2016-12-20 15:50:00,78.72,78.76,78.69,78.73,55718.0,68.2775,68.3122,68.2515,68.2862,55718.0
2016-12-20 15:55:00,78.74,78.9,78.73,78.87,51336.0,68.2949,68.4336,68.2862,68.4076,51336.0
2016-12-21 09:30:00,79.1,79.33,78.92,79.19,23821.0,68.6071,68.8066,68.451,68.6852,23821.0
2016-12-21 09:35:00,78.94,78.97,78.78,78.81,4325.0,68.4683,68.4943,68.3296,68.3556,4325.0
2016-12-21 09:40:00,78.75,78.85,78.66,78.75,3589.0,68.3035,68.3903,68.2255,68.3035,3589.0
2016-12-21 09:45:00,78.79,78.92,78.72,78.85,4900.0,68.3382,68.451,68.2775,68.3903,4900.0
2016-12-21 09:50:00,78.89,78.96,78.81,78.91,5843.0,68.425,68.4857,68.3556,68.4423,5843.0
2016-12-21 09:55:00,78.99,79.03,78.85,79.03,8838.0,68.5117,68.5464,68.3903,68.5464,8838.0
2016-12-21 10:00:00,78.99,78.99,78.9,78.95,3555.0,68.5117,68.5117,68.4336,68.477,3555.0
2016-12-21 10:05:00,78.97,79.06,78.93,79.02,2620.0,68.4943,68.5724,68.4597,68.5377,2620.0
2016-12-21 10:10:00,79.0,79.07,78.99,79.07,3000.0,68.5204,68.5811,68.5117,68.5811,3000.0
2016-12-21 10:15:00,79.09,79.09,78.95,79.01,2921.0,68.5984,68.5984,68.477,68.529,2921.0
2016-12-21 10:20:00,78.99,79.11,78.99,79.11,5016.0,68.5117,68.6158,68.5117,68.6158,5016.0
2016-12-21 10:25:00,79.07,79.08,78.96,79.0,4600.0,68.5811,68.5898,68.4857,68.5204,4600.0
2016-12-21 10:30:00,79.0,79.02,78.94,78.96,3000.0,68.5204,68.5377,68.4683,68.4857,3000.0
2016-12-21 10:35:00,78.91,79.05,78.91,79.05,1600.0,68.4423,68.5637,68.4423,68.5637,1600.0
2016-12-21 10:40:00,79.01,79.02,78.93,79.01,4614.0,68.529,68.5377,68.4597,68.529,4614.0
2016-12-21 10:45:00,79.0,79.0,78.76,78.78,12248.0,68.5204,68.5204,68.3122,68.3296,12248.0
2016-12-21 10:50:00,78.78,78.81,78.72,78.8,6700.0,68.3296,68.3556,68.2775,68.3469,6700.0
2016-12-21 10:55:00,78.77,78.87,78.74,78.74,8430.0,68.3209,68.4076,68.2949,68.2949,8430.0
2016-12-21 11:00:00,78.76,78.91,78.76,78.84,4501.0,68.3122,68.4423,68.3122,68.3816,4501.0
2016-12-21 11:05:00,78.84,79.01,78.84,78.98,2047.0,68.3816,68.529,68.3816,68.503,2047.0
2016-12-21 11:10:00,78.96,78.97,78.88,78.9,4250.0,68.4857,68.4943,68.4163,68.4336,4250.0
2016-12-21 11:15:00,78.91,79.09,78.91,79.01,13652.0,68.4423,68.5984,68.4423,68.529,13652.0
2016-12-21 11:20:00,79.01,79.07,78.96,78.99,5112.0,68.529,68.5811,68.4857,68.5117,5112.0
2016-12-21 11:25:00,78.98,79.01,78.95,78.99,13643.0,68.503,68.529,68.477,68.5117,13643.0
2016-12-21 11:30:00,79.01,79.16,78.94,79.14,4500.0,68.529,68.6591,68.4683,68.6418,4500.0
2016-12-21 11:35:00,79.17,79.17,79.09,79.09,2080.0,68.6678,68.6678,68.5984,68.5984,2080.0
2016-12-21 11:40:00,79.05,79.05,78.97,79.02,3728.0,68.5637,68.5637,68.4943,68.5377,3728.0
2016-12-21 11:45:00,79.0,79.12,79.0,79.07,4700.0,68.5204,68.6245,68.5204,68.5811,4700.0
2016-12-21 11:50:00,79.08,79.14,79.07,79.07,1400.0,68.5898,68.6418,68.5811,68.5811,1400.0
2016-12-21 11:55:00,79.12,79.18,79.12,79.12,2600.0,68.6245,68.6765,68.6245,68.6245,2600.0
2016-12-21 12:00:00,79.13,79.19,79.13,79.16,3300.0,68.6331,68.6852,68.6331,68.6591,3300.0
2016-12-21 12:05:00,79.17,79.27,79.1,79.2,12620.0,68.6678,68.7546,68.6071,68.6938,12620.0
2016-12-21 12:10:00,79.22,79.24,79.19,79.21,1978.0,68.7112,68.7285,68.6852,68.7025,1978.0
2016-12-21 12:15:00,79.27,79.29,79.1,79.2,4900.0,68.7546,68.7719,68.6071,68.6938,4900.0
2016-12-21 12:20:00,79.2,79.2,79.15,79.16,2674.0,68.6938,68.6938,68.6505,68.6591,2674.0
2016-12-21 12:25:00,79.18,79.18,79.08,79.1,3255.0,68.6765,68.6765,68.5898,68.6071,3255.0
2016-12-21 12:30:00,79.13,79.14,78.91,78.94,8360.0,68.6331,68.6418,68.4423,68.4683,8360.0
2016-12-21 12:35:00,78.92,78.92,78.79,78.88,3101.0,68.451,68.451,68.3382,68.4163,3101.0
2016-12-21 12:40:00,78.94,78.94,78.88,78.88,1800.0,68.4683,68.4683,68.4163,68.4163,1800.0
2016-12-21 12:45:00,78.91,78.93,78.89,78.89,2281.0,68.4423,68.4597,68.425,68.425,2281.0
2016-12-21 12:50:00,78.9,78.9,78.81,78.85,3963.0,68.4336,68.4336,68.3556,68.3903,3963.0
2016-12-21 12:55:00,78.82,78.95,78.82,78.92,3600.0,68.3642,68.477,68.3642,68.451,3600.0
2016-12-21 13:00:00,78.92,79.02,78.85,78.95,8900.0,68.451,68.5377,68.3903,68.477,8900.0
2016-12-21 13:05:00,78.93,78.98,78.91,78.98,1100.0,68.4597,68.503,68.4423,68.503,1100.0
2016-12-21 13:10:00,78.96,78.97,78.9,78.93,2759.0,68.4857,68.4943,68.4336,68.4597,2759.0
2016-12-21 13:15:00,78.94,78.99,78.9,78.99,4027.0,68.4683,68.5117,68.4336,68.5117,4027.0
2016-12-21 13:20:00,79.0,79.02,78.98,79.01,5400.0,68.5204,68.5377,68.503,68.529,5400.0
2016-12-21 13:25:00,79.01,79.01,78.96,79.0,8110.0,68.529,68.529,68.4857,68.5204,8110.0
2016-12-21 13:30:00,78.97,79.01,78.96,79.0,2100.0,68.4943,68.529,68.4857,68.5204,2100.0
2016-12-21 13:35:00,79.0,79.02,78.91,78.91,12763.0,68.5204,68.5377,68.4423,68.4423,12763.0
2016-12-21 13:40:00,78.94,78.94,78.92,78.92,200.0,68.4683,68.4683,68.451,68.451,200.0
2016-12-21 13:45:00,78.94,78.99,78.94,78.98,2369.0,68.4683,68.5117,68.4683,68.503,2369.0
2016-12-21 13:50:00,78.98,78.99,78.94,78.98,6235.0,68.503,68.5117,68.4683,68.503,6235.0
2016-12-21 13:55:00,78.98,78.98,78.92,78.97,1800.0,68.503,68.503,68.451,68.4943,1800.0
2016-12-21 14:00:00,78.96,79.0,78.95,78.96,3300.0,68.4857,68.5204,68.477,68.4857,3300.0
2016-12-21 14:05:00,78.94,79.01,78.94,79.0,1920.0,68.4683,68.529,68.4683,68.5204,1920.0
2016-12-21 14:10:00,79.0,79.01,78.96,78.96,5727.0,68.5204,68.529,68.4857,68.4857,5727.0
2016-12-21 14:15:00,78.95,78.97,78.93,78.93,1300.0,68.477,68.4943,68.4597,68.4597,1300.0
2016-12-21 14:20:00,78.94,78.97,78.86,78.86,4330.0,68.4683,68.4943,68.3989,68.3989,4330.0
2016-12-21 14:25:00,78.88,78.88,78.83,78.84,3500.0,68.4163,68.4163,68.3729,68.3816,3500.0
2016-12-21 14:30:00,78.83,78.85,78.76,78.78,10500.0,68.3729,68.3903,68.3122,68.3296,10500.0
2016-12-21 14:35:00,78.79,78.83,78.74,78.74,42129.0,68.3382,68.3729,68.2949,68.2949,42129.0
2016-12-21 14:40:00,78.78,78.85,78.77,78.85,16006.0,68.3296,68.3903,68.3209,68.3903,16006.0
2016-12-21 14:45:00,78.87,78.92,78.84,78.92,3145.0,68.4076,68.451,68.3816,68.451,3145.0
2016-12-21 14:50:00,78.92,78.95,78.89,78.89,3636.0,68.451,68.477,68.425,68.425,3636.0
2016-12-21 14:55:00,78.89,78.94,78.89,78.94,2510.0,68.425,68.4683,68.425,68.4683,2510.0
2016-12-21 15:00:00,78.94,78.94,78.89,78.91,7419.0,68.4683,68.4683,68.425,68.4423,7419.0
2016-12-21 15:05:00,78.92,78.98,78.91,78.93,3154.0,68.451,68.503,68.4423,68.4597,3154.0
2016-12-21 15:10:00,78.94,79.0,78.92,79.0,4400.0,68.4683,68.5204,68.451,68.5204,4400.0
2016-12-21 15:15:00,79.02,79.03,78.98,78.98,4703.0,68.5377,68.5464,68.503,68.503,4703.0
2016-12-21 15:20:00,78.97,79.04,78.97,79.03,3125.0,68.4943,68.5551,68.4943,68.5464,3125.0
2016-12-21 15:25:00,79.04,79.06,78.98,79.03,5834.0,68.5551,68.5724,68.503,68.5464,5834.0
2016-12-21 15:30:00,79.03,79.03,78.96,79.0,5200.0,68.5464,68.5464,68.4857,68.5204,5200.0
2016-12-21 15:35:00,79.0,79.01,78.95,79.01,7700.0,68.5204,68.529,68.477,68.529,7700.0
2016-12-21 15:40:00,79.01,79.08,78.99,79.05,14542.0,68.529,68.5898,68.5117,68.5637,14542.0
2016-12-21 15:45:00,79.05,79.06,78.98,78.98,12702.0,68.5637,68.5724,68.503,68.503,12702.0
2016-12-21 15:50:00,78.99,79.03,78.96,79.0,15606.0,68.5117,68.5464,68.4857,68.5204,15606.0
2016-12-21 15:55:00,79.0,79.06,78.87,78.98,60341.0,68.5204,68.5724,68.4076,68.503,60341.0
2016-12-22 09:30:00,78.98,79.35,78.38,78.85,30757.0,68.503,68.8239,67.9826,68.3903,30757.0
2016-12-22 09:35:00,78.92,79.21,78.92,79.08,13422.0,68.451,68.7025,68.451,68.5898,13422.0
2016-12-22 09:40:00,79.01,79.08,78.82,78.92,14634.0,68.529,68.5898,68.3642,68.451,14634.0
2016-12-22 09:45:00,78.95,79.0,78.77,78.78,10059.0,68.477,68.5204,68.3209,68.3296,10059.0
2016-12-22 09:50:00,78.82,78.82,78.64,78.66,3100.0,68.3642,68.3642,68.2081,68.2255,3100.0
2016-12-22 09:55:00,78.74,78.92,78.74,78.81,5811.0,68.2949,68.451,68.2949,68.3556,5811.0
2016-12-22 10:00:00,78.84,79.12,78.84,79.03,7323.0,68.3816,68.6245,68.3816,68.5464,7323.0
2016-12-22 10:05:00,79.07,79.12,78.7,78.73,10914.0,68.5811,68.6245,68.2602,68.2862,10914.0
2016-12-22 10:10:00,78.73,78.89,78.63,78.87,6700.0,68.2862,68.425,68.1995,68.4076,6700.0
2016-12-22 10:15:00,78.88,78.89,78.77,78.88,33824.0,68.4163,68.425,68.3209,68.4163,33824.0
2016-12-22 10:20:00,78.87,79.13,78.84,79.1,26500.0,68.4076,68.6331,68.3816,68.6071,26500.0
2016-12-22 10:25:00,79.07,79.09,78.92,79.09,3200.0,68.5811,68.5984,68.451,68.5984,3200.0
2016-12-22 10:30:00,79.02,79.21,79.02,79.21,2257.0,68.5377,68.7025,68.5377,68.7025,2257.0
2016-12-22 10:35:00,79.2,79.25,79.09,79.15,5270.0,68.6938,68.7372,68.5984,68.6505,5270.0
2016-12-22 10:40:00,79.17,79.3,79.17,79.18,1941.0,68.6678,68.7806,68.6678,68.6765,1941.0
2016-12-22 10:45:00,79.21,79.21,79.05,79.16,5197.0,68.7025,68.7025,68.5637,68.6591,5197.0
2016-12-22 10:50:00,79.12,79.14,79.08,79.13,2039.0,68.6245,68.6418,68.5898,68.6331,2039.0
2016-12-22 10:55:00,79.09,79.14,78.98,79.11,4350.0,68.5984,68.6418,68.503,68.6158,4350.0
2016-12-22 11:00:00,79.16,79.16,79.05,79.06,3200.0,68.6591,68.6591,68.5637,68.5724,3200.0
2016-12-22 11:05:00,79.01,79.19,78.97,79.17,5408.0,68.529,68.6852,68.4943,68.6678,5408.0
2016-12-22 11:10:00,79.2,79.23,79.11,79.23,9147.0,68.6938,68.7199,68.6158,68.7199,9147.0
2016-12-22 11:15:00,79.22,79.22,79.13,79.15,2967.0,68.7112,68.7112,68.6331,68.6505,2967.0
2016-12-22 11:20:00,79.15,79.23,79.11,79.11,3358.0,68.6505,68.7199,68.6158,68.6158,3358.0
2016-12-22 11:25:00,79.14,79.24,79.05,79.05,12200.0,68.6418,68.7285,68.5637,68.5637,12200.0
2016-12-22 11:30:00,79.02,79.21,79.01,79.08,7527.0,68.5377,68.7025,68.529,68.5898,7527.0
2016-12-22 11:35:00,79.06,79.06,78.88,78.89,6207.0,68.5724,68.5724,68.4163,68.425,6207.0
2016-12-22 11:40:00,78.94,78.94,78.71,78.84,5350.0,68.4683,68.4683,68.2688,68.3816,5350.0
2016-12-22 11:45:00,78.82,78.84,78.71,78.77,2999.0,68.3642,68.3816,68.2688,68.3209,2999.0
2016-12-22 11:50:00,78.68,78.72,78.57,78.63,6975.0,68.2428,68.2775,68.1474,68.1995,6975.0
2016-12-22 11:55:00,78.66,78.83,78.56,78.56,4000.0,68.2255,68.3729,68.1387,68.1387,4000.0
2016-12-22 12:00:00,78.63,78.73,78.5,78.61,5811.0,68.1995,68.2862,68.0867,68.1821,5811.0
2016-12-22 12:05:00,78.66,78.66,78.63,78.66,700.0,68.2255,68.2255,68.1995,68.2255,700.0
2016-12-22 12:10:00,78.67,78.69,78.62,78.66,3000.0,68.2341,68.2515,68.1908,68.2255,3000.0
2016-12-22 12:15:00,78.68,78.68,78.57,78.6,700.0,68.2428,68.2428,68.1474,68.1734,700.0
2016-12-22 12:20:00,78.62,78.72,78.59,78.72,3250.0,68.1908,68.2775,68.1648,68.2775,3250.0
2016-12-22 12:25:00,78.72,78.84,78.69,78.82,4300.0,68.2775,68.3816,68.2515,68.3642,4300.0
2016-12-22 12:30:00,78.83,78.97,78.83,78.91,8800.0,68.3729,68.4943,68.3729,68.4423,8800.0
2016-12-22 12:35:00,78.94,78.95,78.9,78.9,2400.0,68.4683,68.477,68.4336,68.4336,2400.0
2016-12-22 12:40:00,78.92,78.95,78.84,78.88,2600.0,68.451,68.477,68.3816,68.4163,2600.0
2016-12-22 12:45:00,78.96,78.99,78.85,78.85,10361.0,68.4857,68.5117,68.3903,68.3903,10361.0
2016-12-22 12:50:00,78.81,78.87,78.7,78.72,4700.0,68.3556,68.4076,68.2602,68.2775,4700.0
2016-12-22 12:55:00,78.76,78.81,78.66,78.67,7237.0,68.3122,68.3556,68.2255,68.2341,7237.0
2016-12-22 13:00:00,78.68,78.8,78.68,78.74,2206.0,68.2428,68.3469,68.2428,68.2949,2206.0
2016-12-22 13:05:00,78.74,78.78,78.59,78.62,10061.0,68.2949,68.3296,68.1648,68.1908,10061.0
2016-12-22 13:10:00,78.69,78.77,78.63,78.76,3700.0,68.2515,68.3209,68.1995,68.3122,3700.0
2016-12-22 13:15:00,78.81,78.83,78.58,78.67,14599.0,68.3556,68.3729,68.1561,68.2341,14599.0
2016-12-22 13:20:00,78.69,78.72,78.61,78.67,4500.0,68.2515,68.2775,68.1821,68.2341,4500.0
2016-12-22 13:25:00,78.71,78.71,78.62,78.62,2682.0,68.2688,68.2688,68.1908,68.1908,2682.0
2016-12-22 13:30:00,78.65,78.72,78.62,78.72,6012.0,68.2168,68.2775,68.1908,68.2775,6012.0
2016-12-22 13:35:00,78.7,78.78,78.59,78.74,20110.0,68.2602,68.3296,68.1648,68.2949,20110.0
2016-12-22 13:40:00,78.77,78.87,78.71,78.75,8205.0,68.3209,68.4076,68.2688,68.3035,8205.0
2016-12-22 13:45:00,78.76,78.78,78.71,78.72,15670.0,68.3122,68.3296,68.2688,68.2775,15670.0
2016-12-22 13:50:00,78.7,78.74,78.67,78.69,4887.0,68.2602,68.2949,68.2341,68.2515,4887.0
2016-12-22 13:55:00,78.71,78.86,78.7,78.86,12677.0,68.2688,68.3989,68.2602,68.3989,12677.0
2016-12-22 14:00:00,78.85,78.89,78.66,78.72,21710.0,68.3903,68.425,68.2255,68.2775,21710.0
2016-12-22 14:05:00,78.78,78.9,78.75,78.86,2313.0,68.3296,68.4336,68.3035,68.3989,2313.0
2016-12-22 14:10:00,78.87,78.87,78.7,78.7,8252.0,68.4076,68.4076,68.2602,68.2602,8252.0
2016-12-22 14:15:00,78.74,78.85,78.72,78.8,6080.0,68.2949,68.3903,68.2775,68.3469,6080.0
2016-12-22 14:20:00,78.8,78.86,78.78,78.86,6400.0,68.3469,68.3989,68.3296,68.3989,6400.0
2016-12-22 14:25:00,78.84,78.9,78.74,78.87,5028.0,68.3816,68.4336,68.2949,68.4076,5028.0
2016-12-22 14:30:00,78.86,78.96,78.81,78.96,4200.0,68.3989,68.4857,68.3556,68.4857,4200.0
2016-12-22 14:35:00,78.96,79.0,78.9,78.96,6350.0,68.4857,68.5204,68.4336,68.4857,6350.0
2016-12-22 14:40:00,78.98,78.98,78.88,78.9,20399.0,68.503,68.503,68.4163,68.4336,20399.0
2016-12-22 14:45:00,78.89,78.89,78.8,78.87,6238.0,68.425,68.425,68.3469,68.4076,6238.0
2016-12-22 14:50:00,78.85,78.94,78.85,78.94,4569.0,68.3903,68.4683,68.3903,68.4683,4569.0
2016-12-22 14:55:00,78.92,78.92,78.74,78.81,12199.0,68.451,68.451,68.2949,68.3556,12199.0
2016-12-22 15:00:00,78.87,78.93,78.87,78.92,3742.0,68.4076,68.4597,68.4076,68.451,3742.0
2016-12-22 15:05:00,78.93,78.94,78.85,78.91,8853.0,68.4597,68.4683,68.3903,68.4423,8853.0
2016-12-22 15:10:00,78.92,78.93,78.85,78.87,7583.0,68.451,68.4597,68.3903,68.4076,7583.0
2016-12-22 15:15:00,78.87,78.88,78.84,78.88,6900.0,68.4076,68.4163,68.3816,68.4163,6900.0
2016-12-22 15:20:00,78.88,78.92,78.84,78.92,11110.0,68.4163,68.451,68.3816,68.451,11110.0
2016-12-22 15:25:00,78.92,78.99,78.91,78.99,7537.0,68.451,68.5117,68.4423,68.5117,7537.0
2016-12-22 15:30:00,78.99,78.99,78.84,78.91,11564.0,68.5117,68.5117,68.3816,68.4423,11564.0
2016-12-22 15:35:00,78.91,78.97,78.91,78.96,8200.0,68.4423,68.4943,68.4423,68.4857,8200.0
2016-12-22 15:40:00,78.97,79.07,78.96,79.02,10270.0,68.4943,68.5811,68.4857,68.5377,10270.0
2016-12-22 15:45:00,79.02,79.07,79.0,79.06,18213.0,68.5377,68.5811,68.5204,68.5724,18213.0
2016-12-22 15:50:00,79.05,79.11,79.04,79.11,14545.0,68.5637,68.6158,68.5551,68.6158,14545.0
2016-12-22 15:55:00,79.1,79.17,79.06,79.15,36738.0,68.6071,68.6678,68.5724,68.6505,36738.0
2016-12-23 09:30:00,79.22,79.32,78.75,78.76,16846.0,68.7112,68.7979,68.3035,68.3122,16846.0
2016-12-23 09:35:00,78.78,78.97,78.66,78.66,14625.0,68.3296,68.4943,68.2255,68.2255,14625.0
2016-12-23 09:40:00,78.73,78.8,78.63,78.65,11773.0,68.2862,68.3469,68.1995,68.2168,11773.0
2016-12-23 09:45:00,78.65,78.76,78.64,78.65,6400.0,68.2168,68.3122,68.2081,68.2168,6400.0
2016-12-23 09:50:00,78.68,78.72,78.55,78.66,8886.0,68.2428,68.2775,68.1301,68.2255,8886.0
2016-12-23 09:55:00,78.66,78.68,78.53,78.6,10680.0,68.2255,68.2428,68.1127,68.1734,10680.0
2016-12-23 10:00:00,78.62,78.74,78.6,78.65,5900.0,68.1908,68.2949,68.1734,68.2168,5900.0
2016-12-23 10:05:00,78.65,78.67,78.6,78.62,9693.0,68.2168,68.2341,68.1734,68.1908,9693.0
2016-12-23 10:10:00,78.6,78.69,78.58,78.65,16397.0,68.1734,68.2515,68.1561,68.2168,16397.0
2016-12-23 10:15:00,78.63,78.65,78.62,78.65,900.0,68.1995,68.2168,68.1908,68.2168,900.0
2016-12-23 10:20:00,78.67,78.68,78.57,78.6,1600.0,68.2341,68.2428,68.1474,68.1734,1600.0
2016-12-23 10:25:00,78.6,78.64,78.59,78.64,1000.0,68.1734,68.2081,68.1648,68.2081,1000.0
2016-12-23 10:30:00,78.63,78.68,78.63,78.63,2500.0,68.1995,68.2428,68.1995,68.1995,2500.0
2016-12-23 10:35:00,78.67,78.73,78.67,78.73,1900.0,68.2341,68.2862,68.2341,68.2862,1900.0
2016-12-23 10:40:00,78.73,78.76,78.72,78.74,4124.0,68.2862,68.3122,68.2775,68.2949,4124.0
2016-12-23 10:45:00,78.76,78.82,78.76,78.78,1300.0,68.3122,68.3642,68.3122,68.3296,1300.0
2016-12-23 10:50:00,78.76,78.79,78.74,78.74,2600.0,68.3122,68.3382,68.2949,68.2949,2600.0
2016-12-23 10:55:00,78.76,78.76,78.73,78.74,4000.0,68.3122,68.3122,68.2862,68.2949,4000.0
2016-12-23 11:00:00,78.76,78.77,78.72,78.75,2100.0,68.3122,68.3209,68.2775,68.3035,2100.0
2016-12-23 11:05:00,78.75,78.86,78.74,78.86,4262.0,68.3035,68.3989,68.2949,68.3989,4262.0
2016-12-23 11:10:00,78.89,78.92,78.87,78.91,4731.0,68.425,68.451,68.4076,68.4423,4731.0
2016-12-23 11:15:00,78.94,78.94,78.85,78.86,3010.0,68.4683,68.4683,68.3903,68.3989,3010.0
2016-12-23 11:20:00,78.85,78.91,78.84,78.91,1400.0,68.3903,68.4423,68.3816,68.4423,1400.0
2016-12-23 11:25:00,78.87,78.94,78.87,78.88,2000.0,68.4076,68.4683,68.4076,68.4163,2000.0
2016-12-23 11:30:00,78.89,78.92,78.85,78.85,8700.0,68.425,68.451,68.3903,68.3903,8700.0
2016-12-23 11:35:00,78.84,78.84,78.7,78.7,1900.0,68.3816,68.3816,68.2602,68.2602,1900.0
2016-12-23 11:40:00,78.73,78.73,78.7,78.7,500.0,68.2862,68.2862,68.2602,68.2602,500.0
2016-12-23 11:45:00,78.73,78.74,78.67,78.7,5298.0,68.2862,68.2949,68.2341,68.2602,5298.0
2016-12-23 11:50:00,78.7,78.7,78.65,78.65,400.0,68.2602,68.2602,68.2168,68.2168,400.0
2016-12-23 11:55:00,78.67,78.71,78.67,78.7,800.0,68.2341,68.2688,68.2341,68.2602,800.0
2016-12-23 12:00:00,78.72,78.8,78.72,78.79,3200.0,68.2775,68.3469,68.2775,68.3382,3200.0
2016-12-23 12:05:00,78.81,78.87,78.81,78.87,1100.0,68.3556,68.4076,68.3556,68.4076,1100.0
2016-12-23 12:10:00,78.88,78.9,78.84,78.84,2200.0,68.4163,68.4336,68.3816,68.3816,2200.0
2016-12-23 12:15:00,78.88,78.93,78.86,78.88,2550.0,68.4163,68.4597,68.3989,68.4163,2550.0
2016-12-23 12:20:00,78.94,78.99,78.9,78.98,915.0,68.4683,68.5117,68.4336,68.503,915.0
2016-12-23 12:25:00,78.98,79.0,78.96,78.98,700.0,68.503,68.5204,68.4857,68.503,700.0
2016-12-23 12:30:00,78.97,79.02,78.97,79.02,1500.0,68.4943,68.5377,68.4943,68.5377,1500.0
2016-12-23 12:35:00,79.02,79.11,79.02,79.09,3530.0,68.5377,68.6158,68.5377,68.5984,3530.0
2016-12-23 12:40:00,79.06,79.06,79.01,79.05,1600.0,68.5724,68.5724,68.529,68.5637,1600.0
2016-12-23 12:45:00,79.01,79.01,78.95,78.95,1820.0,68.529,68.529,68.477,68.477,1820.0
2016-12-23 12:50:00,78.95,78.98,78.91,78.91,3316.0,68.477,68.503,68.4423,68.4423,3316.0
2016-12-23 12:55:00,78.91,78.93,78.89,78.91,4312.0,68.4423,68.4597,68.425,68.4423,4312.0
2016-12-23 13:00:00,78.91,78.91,78.87,78.89,1000.0,68.4423,68.4423,68.4076,68.425,1000.0
2016-12-23 13:05:00,78.87,78.87,78.86,78.86,600.0,68.4076,68.4076,68.3989,68.3989,600.0
2016-12-23 13:10:00,78.87,78.87,78.81,78.81,788.0,68.4076,68.4076,68.3556,68.3556,788.0
2016-12-23 13:15:00,78.83,78.84,78.8,78.8,2807.0,68.3729,68.3816,68.3469,68.3469,2807.0
2016-12-23 13:20:00,78.81,78.82,78.77,78.81,2953.0,68.3556,68.3642,68.3209,68.3556,2953.0
2016-12-23 13:25:00,78.8,78.8,78.79,78.79,400.0,68.3469,68.3469,68.3382,68.3382,400.0
2016-12-23 13:30:00,78.82,78.82,78.79,78.79,630.0,68.3642,68.3642,68.3382,68.3382,630.0
2016-12-23 13:35:00,78.8,78.8,78.78,78.78,2790.0,68.3469,68.3469,68.3296,68.3296,2790.0
2016-12-23 13:40:00,78.78,78.8,78.76,78.8,1100.0,68.3296,68.3469,68.3122,68.3469,1100.0
2016-12-23 13:45:00,78.78,78.78,78.72,78.72,500.0,68.3296,68.3296,68.2775,68.2775,500.0
2016-12-23 13:50:00,78.72,78.72,78.69,78.7,500.0,68.2775,68.2775,68.2515,68.2602,500.0
2016-12-23 13:55:00,78.69,78.72,78.68,78.69,1125.0,68.2515,68.2775,68.2428,68.2515,1125.0
2016-12-23 14:00:00,78.67,78.68,78.61,78.65,2740.0,68.2341,68.2428,68.1821,68.2168,2740.0
2016-12-23 14:05:00,78.65,78.65,78.63,78.63,1800.0,68.2168,68.2168,68.1995,68.1995,1800.0
2016-12-23 14:10:00,78.6,78.61,78.55,78.61,2237.0,68.1734,68.1821,68.1301,68.1821,2237.0
2016-12-23 14:15:00,78.61,78.62,78.58,78.58,3353.0,68.1821,68.1908,68.1561,68.1561,3353.0
2016-12-23 14:20:00,78.59,78.61,78.58,78.58,1900.0,68.1648,68.1821,68.1561,68.1561,1900.0
2016-12-23 14:25:00,78.56,78.57,78.56,78.57,700.0,68.1387,68.1474,68.1387,68.1474,700.0
2016-12-23 14:30:00,78.56,78.58,78.56,78.56,1599.0,68.1387,68.1561,68.1387,68.1387,1599.0
2016-12-23 14:35:00,78.56,78.58,78.56,78.57,2109.0,68.1387,68.1561,68.1387,68.1474,2109.0
2016-12-23 14:40:00,78.58,78.58,78.55,78.57,1900.0,68.1561,68.1561,68.1301,68.1474,1900.0
2016-12-23 14:45:00,78.58,78.58,78.56,78.57,2700.0,68.1561,68.1561,68.1387,68.1474,2700.0
2016-12-23 14:50:00,78.58,78.59,78.56,78.56,3100.0,68.1561,68.1648,68.1387,68.1387,3100.0
2016-12-23 14:55:00,78.56,78.61,78.56,78.61,1621.0,68.1387,68.1821,68.1387,68.1821,1621.0
2016-12-23 15:00:00,78.61,78.62,78.6,78.61,905.0,68.1821,68.1908,68.1734,68.1821,905.0
2016-12-23 15:05:00,78.62,78.62,78.6,78.6,2000.0,68.1908,68.1908,68.1734,68.1734,2000.0
2016-12-23 15:10:00,78.59,78.71,78.59,78.7,3516.0,68.1648,68.2688,68.1648,68.2602,3516.0
2016-12-23 15:15:00,78.71,78.78,78.71,78.77,2595.0,68.2688,68.3296,68.2688,68.3209,2595.0
2016-12-23 15:20:00,78.79,78.79,78.74,78.76,3497.0,68.3382,68.3382,68.2949,68.3122,3497.0
2016-12-23 15:25:00,78.76,78.79,78.76,78.78,2100.0,68.3122,68.3382,68.3122,68.3296,2100.0
2016-12-23 15:30:00,78.79,78.79,78.76,78.77,2000.0,68.3382,68.3382,68.3122,68.3209,2000.0
2016-12-23 15:35:00,78.76,78.76,78.7,78.7,7198.0,68.3122,68.3122,68.2602,68.2602,7198.0
2016-12-23 15:40:00,78.7,78.85,78.69,78.85,5329.0,68.2602,68.3903,68.2515,68.3903,5329.0
2016-12-23 15:45:00,78.86,78.94,78.85,78.94,11207.0,68.3989,68.4683,68.3903,68.4683,11207.0
2016-12-23 15:50:00,78.94,79.08,78.94,79.05,15760.0,68.4683,68.5898,68.4683,68.5637,15760.0
2016-12-23 15:55:00,79.05,79.13,79.04,79.12,36123.0,68.5637,68.6331,68.5551,68.6245,36123.0
2016-12-27 09:30:00,79.19,79.47,79.09,79.09,7020.0,68.6852,68.928,68.5984,68.5984,7020.0
2016-12-27 09:35:00,79.21,79.34,79.21,79.31,1476.0,68.7025,68.8153,68.7025,68.7892,1476.0
2016-12-27 09:40:00,79.4,79.65,79.31,79.65,13123.0,68.8673,69.0841,68.7892,69.0841,13123.0
2016-12-27 09:45:00,79.62,79.88,79.62,79.79,5402.0,69.0581,69.2836,69.0581,69.2056,5402.0
2016-12-27 09:50:00,79.86,80.02,79.81,79.89,10576.0,69.2663,69.4051,69.2229,69.2923,10576.0
2016-12-27 09:55:00,79.89,80.02,79.87,80.01,8100.0,69.2923,69.4051,69.275,69.3964,8100.0
2016-12-27 10:00:00,80.03,80.17,80.03,80.09,5014.0,69.4137,69.5352,69.4137,69.4658,5014.0
2016-12-27 10:05:00,80.08,80.18,80.08,80.13,4012.0,69.4571,69.5438,69.4571,69.5005,4012.0
2016-12-27 10:10:00,80.11,80.11,79.97,79.97,2146.0,69.4831,69.4831,69.3617,69.3617,2146.0
2016-12-27 10:15:00,79.99,80.36,79.98,80.32,12395.0,69.379,69.7,69.3704,69.6653,12395.0
2016-12-27 10:20:00,80.26,80.48,80.26,80.39,13408.0,69.6132,69.804,69.6132,69.726,13408.0
2016-12-27 10:25:00,80.35,80.35,80.21,80.24,5315.0,69.6913,69.6913,69.5699,69.5959,5315.0
2016-12-27 10:30:00,80.2,80.22,80.08,80.13,2060.0,69.5612,69.5785,69.4571,69.5005,2060.0
2016-12-27 10:35:00,80.09,80.22,80.08,80.1,3420.0,69.4658,69.5785,69.4571,69.4745,3420.0
2016-12-27 10:40:00,80.02,80.02,79.82,79.82,6474.0,69.4051,69.4051,69.2316,69.2316,6474.0
2016-12-27 10:45:00,79.82,79.82,79.71,79.75,3600.0,69.2316,69.2316,69.1362,69.1709,3600.0
2016-12-27 10:50:00,79.78,79.81,79.68,79.68,1800.0,69.1969,69.2229,69.1102,69.1102,1800.0
2016-12-27 10:55:00,79.62,79.63,79.55,79.57,1000.0,69.0581,69.0668,68.9974,69.0148,1000.0
2016-12-27 11:00:00,79.61,79.69,79.55,79.55,3425.0,69.0495,69.1188,68.9974,68.9974,3425.0
2016-12-27 11:05:00,79.55,79.64,79.53,79.59,5850.0,68.9974,69.0755,68.9801,69.0321,5850.0
2016-12-27 11:10:00,79.61,79.61,79.48,79.53,2551.0,69.0495,69.0495,68.9367,68.9801,2551.0
2016-12-27 11:15:00,79.55,79.6,79.51,79.51,3200.0,68.9974,69.0408,68.9627,68.9627,3200.0
2016-12-27 11:20:00,79.51,79.73,79.5,79.73,7127.0,68.9627,69.1535,68.954,69.1535,7127.0
2016-12-27 11:25:00,79.77,79.83,79.76,79.83,2200.0,69.1882,69.2403,69.1796,69.2403,2200.0
2016-12-27 11:30:00,79.89,79.89,79.82,79.83,2500.0,69.2923,69.2923,69.2316,69.2403,2500.0
2016-12-27 11:35:00,79.8,79.81,79.78,79.8,1500.0,69.2142,69.2229,69.1969,69.2142,1500.0
2016-12-27 11:40:00,79.78,79.81,79.75,79.77,1570.0,69.1969,69.2229,69.1709,69.1882,1570.0
2016-12-27 11:45:00,79.77,79.88,79.76,79.88,10803.0,69.1882,69.2836,69.1796,69.2836,10803.0
2016-12-27 11:50:00,79.89,79.92,79.88,79.92,425.0,69.2923,69.3183,69.2836,69.3183,425.0
2016-12-27 11:55:00,79.87,79.91,79.84,79.89,3250.0,69.275,69.3097,69.2489,69.2923,3250.0
2016-12-27 12:00:00,79.87,79.89,79.81,79.84,7092.0,69.275,69.2923,69.2229,69.2489,7092.0
2016-12-27 12:05:00,79.84,79.92,79.82,79.9,3202.0,69.2489,69.3183,69.2316,69.301,3202.0
2016-12-27 12:10:00,79.92,79.92,79.75,79.75,2200.0,69.3183,69.3183,69.1709,69.1709,2200.0
2016-12-27 12:15:00,79.72,79.72,79.58,79.58,3125.0,69.1449,69.1449,69.0234,69.0234,3125.0
2016-12-27 12:20:00,79.58,79.7,79.58,79.63,9400.0,69.0234,69.1275,69.0234,69.0668,9400.0
2016-12-27 12:25:00,79.63,79.65,79.6,79.61,3000.0,69.0668,69.0841,69.0408,69.0495,3000.0
2016-12-27 12:30:00,79.61,79.67,79.58,79.58,6200.0,69.0495,69.1015,69.0234,69.0234,6200.0
2016-12-27 12:35:00,79.57,79.6,79.57,79.57,4513.0,69.0148,69.0408,69.0148,69.0148,4513.0
2016-12-27 12:40:00,79.57,79.75,79.57,79.75,14663.0,69.0148,69.1709,69.0148,69.1709,14663.0
2016-12-27 12:45:00,79.7,79.76,79.69,79.76,5767.0,69.1275,69.1796,69.1188,69.1796,5767.0
2016-12-27 12:50:00,79.78,79.83,79.77,79.82,6129.0,69.1969,69.2403,69.1882,69.2316,6129.0
2016-12-27 12:55:00,79.91,79.91,79.82,79.82,7330.0,69.3097,69.3097,69.2316,69.2316,7330.0
2016-12-27 13:00:00,79.81,79.86,79.74,79.8,6400.0,69.2229,69.2663,69.1622,69.2142,6400.0
2016-12-27 13:05:00,79.8,79.87,79.77,79.86,45934.0,69.2142,69.275,69.1882,69.2663,45934.0
2016-12-27 13:10:00,79.86,79.98,79.86,79.92,8446.0,69.2663,69.3704,69.2663,69.3183,8446.0
2016-12-27 13:15:00,79.92,79.92,79.86,79.88,2415.0,69.3183,69.3183,69.2663,69.2836,2415.0
2016-12-27 13:20:00,79.89,79.91,79.87,79.89,4707.0,69.2923,69.3097,69.275,69.2923,4707.0
2016-12-27 13:25:00,79.89,79.97,79.87,79.94,7732.0,69.2923,69.3617,69.275,69.3357,7732.0
2016-12-27 13:30:00,79.92,79.95,79.87,79.93,6509.0,69.3183,69.3443,69.275,69.327,6509.0
2016-12-27 13:35:00,79.93,79.95,79.9,79.91,3150.0,69.327,69.3443,69.301,69.3097,3150.0
2016-12-27 13:40:00,79.9,79.96,79.9,79.94,3804.0,69.301,69.353,69.301,69.3357,3804.0
2016-12-27 13:45:00,79.92,79.99,79.92,79.95,2325.0,69.3183,69.379,69.3183,69.3443,2325.0
2016-12-27 13:50:00,79.94,79.99,79.93,79.96,3313.0,69.3357,69.379,69.327,69.353,3313.0
2016-12-27 13:55:00,79.96,80.02,79.96,80.02,420.0,69.353,69.4051,69.353,69.4051,420.0
2016-12-27 14:00:00,80.0,80.06,79.99,80.03,3300.0,69.3877,69.4398,69.379,69.4137,3300.0
2016-12-27 14:05:00,80.05,80.2,80.04,80.2,7415.0,69.4311,69.5612,69.4224,69.5612,7415.0
2016-12-27 14:10:00,80.17,80.17,80.09,80.09,6011.0,69.5352,69.5352,69.4658,69.4658,6011.0
2016-12-27 14:15:00,80.08,80.15,80.04,80.15,11758.0,69.4571,69.5178,69.4224,69.5178,11758.0
2016-12-27 14:20:00,80.16,80.23,80.13,80.23,13096.0,69.5265,69.5872,69.5005,69.5872,13096.0
2016-12-27 14:25:00,80.21,80.25,80.18,80.2,11522.0,69.5699,69.6046,69.5438,69.5612,11522.0
2016-12-27 14:30:00,80.23,80.24,80.19,80.19,4914.0,69.5872,69.5959,69.5525,69.5525,4914.0
2016-12-27 14:35:00,80.19,80.19,80.06,80.08,5400.0,69.5525,69.5525,69.4398,69.4571,5400.0
2016-12-27 14:40:00,80.07,80.08,79.94,79.95,10912.0,69.4484,69.4571,69.3357,69.3443,10912.0
2016-12-27 14:45:00,79.91,80.04,79.86,80.01,5751.0,69.3097,69.4224,69.2663,69.3964,5751.0
2016-12-27 14:50:00,80.0,80.03,80.0,80.01,1500.0,69.3877,69.4137,69.3877,69.3964,1500.0
2016-12-27 14:55:00,80.01,80.01,79.96,79.96,1100.0,69.3964,69.3964,69.353,69.353,1100.0
2016-12-27 15:00:00,79.98,80.12,79.98,80.12,5125.0,69.3704,69.4918,69.3704,69.4918,5125.0
2016-12-27 15:05:00,80.09,80.15,80.09,80.15,4300.0,69.4658,69.5178,69.4658,69.5178,4300.0
2016-12-27 15:10:00,80.15,80.32,80.15,80.24,28681.0,69.5178,69.6653,69.5178,69.5959,28681.0
2016-12-27 15:15:00,80.22,80.27,80.22,80.25,9978.0,69.5785,69.6219,69.5785,69.6046,9978.0
2016-12-27 15:20:00,80.24,80.28,80.2,80.21,7381.0,69.5959,69.6306,69.5612,69.5699,7381.0
2016-12-27 15:25:00,80.22,80.26,80.21,80.22,6121.0,69.5785,69.6132,69.5699,69.5785,6121.0
2016-12-27 15:30:00,80.22,80.22,80.16,80.22,7600.0,69.5785,69.5785,69.5265,69.5785,7600.0
2016-12-27 15:35:00,80.19,80.22,80.13,80.13,7423.0,69.5525,69.5785,69.5005,69.5005,7423.0
2016-12-27 15:40:00,80.14,80.18,80.12,80.14,10220.0,69.5091,69.5438,69.4918,69.5091,10220.0
2016-12-27 15:45:00,80.15,80.18,80.13,80.15,17334.0,69.5178,69.5438,69.5005,69.5178,17334.0
2016-12-27 15:50:00,80.14,80.14,80.04,80.04,17123.0,69.5091,69.5091,69.4224,69.4224,17123.0
2016-12-27 15:55:00,80.06,80.06,79.97,80.02,23968.0,69.4398,69.4398,69.3617,69.4051,23968.0
2016-12-28 09:30:00,80.96,81.63,80.81,81.62,53218.0,70.2204,70.8015,70.0903,70.7928,53218.0
2016-12-28 09:35:00,81.63,81.69,80.79,80.83,11950.0,70.8015,70.8535,70.0729,70.1076,11950.0
2016-12-28 09:40:00,80.81,81.13,80.8,81.13,12090.0,70.0903,70.3678,70.0816,70.3678,12090.0
2016-12-28 09:45:00,81.08,81.09,80.79,80.83,10856.0,70.3245,70.3331,70.0729,70.1076,10856.0
2016-12-28 09:50:00,80.67,80.78,80.33,80.34,5127.0,69.9688,70.0642,69.6739,69.6826,5127.0
2016-12-28 09:55:00,80.34,80.52,80.34,80.52,11100.0,69.6826,69.8387,69.6826,69.8387,11100.0
2016-12-28 10:00:00,80.42,80.46,80.12,80.28,9685.0,69.752,69.7867,69.4918,69.6306,9685.0
2016-12-28 10:05:00,80.31,80.31,80.08,80.08,1700.0,69.6566,69.6566,69.4571,69.4571,1700.0
2016-12-28 10:10:00,80.05,80.21,80.0,80.21,6200.0,69.4311,69.5699,69.3877,69.5699,6200.0
2016-12-28 10:15:00,80.2,80.29,80.2,80.23,9173.0,69.5612,69.6392,69.5612,69.5872,9173.0
2016-12-28 10:20:00,80.21,80.31,80.04,80.25,12300.0,69.5699,69.6566,69.4224,69.6046,12300.0
2016-12-28 10:25:00,80.21,80.27,80.15,80.27,6838.0,69.5699,69.6219,69.5178,69.6219,6838.0
2016-12-28 10:30:00,80.23,80.28,80.1,80.1,5900.0,69.5872,69.6306,69.4745,69.4745,5900.0
2016-12-28 10:35:00,80.1,80.17,80.0,80.01,5200.0,69.4745,69.5352,69.3877,69.3964,5200.0
2016-12-28 10:40:00,80.03,80.07,79.95,79.98,6665.0,69.4137,69.4484,69.3443,69.3704,6665.0
2016-12-28 10:45:00,80.0,80.2,79.97,80.2,5287.0,69.3877,69.5612,69.3617,69.5612,5287.0
2016-12-28 10:50:00,80.21,80.21,80.01,80.16,8490.0,69.5699,69.5699,69.3964,69.5265,8490.0
2016-12-28 10:55:00,80.14,80.3,80.13,80.27,21236.0,69.5091,69.6479,69.5005,69.6219,21236.0
2016-12-28 11:00:00,80.24,80.36,80.23,80.35,11011.0,69.5959,69.7,69.5872,69.6913,11011.0
2016-12-28 11:05:00,80.35,80.36,80.28,80.32,8857.0,69.6913,69.7,69.6306,69.6653,8857.0
2016-12-28 11:10:00,80.37,80.45,80.37,80.45,1400.0,69.7086,69.778,69.7086,69.778,1400.0
2016-12-28 11:15:00,80.45,80.47,80.4,80.46,9755.0,69.778,69.7954,69.7347,69.7867,9755.0
2016-12-28 11:20:00,80.42,80.55,80.41,80.51,12302.0,69.752,69.8648,69.7433,69.8301,12302.0
2016-12-28 11:25:00,80.47,80.48,80.31,80.31,5994.0,69.7954,69.804,69.6566,69.6566,5994.0
2016-12-28 11:30:00,80.35,80.36,80.14,80.14,2200.0,69.6913,69.7,69.5091,69.5091,2200.0
2016-12-28 11:35:00,80.21,80.22,80.07,80.14,2600.0,69.5699,69.5785,69.4484,69.5091,2600.0
2016-12-28 11:40:00,80.17,80.19,80.13,80.17,4691.0,69.5352,69.5525,69.5005,69.5352,4691.0
2016-12-28 11:45:00,80.17,80.17,80.06,80.09,2493.0,69.5352,69.5352,69.4398,69.4658,2493.0
2016-12-28 11:50:00,80.07,80.15,80.0,80.09,4693.0,69.4484,69.5178,69.3877,69.4658,4693.0
2016-12-28 11:55:00,80.06,80.23,80.03,80.19,7357.0,69.4398,69.5872,69.4137,69.5525,7357.0
2016-12-28 12:00:00,80.19,80.19,80.08,80.09,6379.0,69.5525,69.5525,69.4571,69.4658,6379.0
2016-12-28 12:05:00,80.16,80.24,80.06,80.11,6063.0,69.5265,69.5959,69.4398,69.4831,6063.0
2016-12-28 12:10:00,80.06,80.09,79.97,80.09,4647.0,69.4398,69.4658,69.3617,69.4658,4647.0
2016-12-28 12:15:00,80.05,80.06,79.98,80.01,3554.0,69.4311,69.4398,69.3704,69.3964,3554.0
2016-12-28 12:20:00,80.0,80.05,79.95,80.05,3112.0,69.3877,69.4311,69.3443,69.4311,3112.0
2016-12-28 12:25:00,80.0,80.05,79.98,80.05,1810.0,69.3877,69.4311,69.3704,69.4311,1810.0
2016-12-28 12:30:00,80.02,80.05,79.97,79.97,7789.0,69.4051,69.4311,69.3617,69.3617,7789.0
2016-12-28 12:35:00,79.98,80.09,79.98,80.09,3366.0,69.3704,69.4658,69.3704,69.4658,3366.0
2016-12-28 12:40:00,80.09,80.11,79.97,80.04,9295.0,69.4658,69.4831,69.3617,69.4224,9295.0
2016-12-28 12:45:00,80.0,80.02,79.96,80.0,4100.0,69.3877,69.4051,69.353,69.3877,4100.0
2016-12-28 12:50:00,80.01,80.09,80.01,80.06,4700.0,69.3964,69.4658,69.3964,69.4398,4700.0
2016-12-28 12:55:00,80.06,80.07,79.94,80.01,4412.0,69.4398,69.4484,69.3357,69.3964,4412.0
2016-12-28 13:00:00,80.02,80.08,79.99,80.01,14697.0,69.4051,69.4571,69.379,69.3964,14697.0
2016-12-28 13:05:00,80.02,80.07,80.02,80.07,600.0,69.4051,69.4484,69.4051,69.4484,600.0
2016-12-28 13:10:00,80.06,80.07,80.03,80.07,3625.0,69.4398,69.4484,69.4137,69.4484,3625.0
2016-12-28 13:15:00,80.07,80.09,80.01,80.01,5385.0,69.4484,69.4658,69.3964,69.3964,5385.0
2016-12-28 13:20:00,80.03,80.08,80.03,80.08,1016.0,69.4137,69.4571,69.4137,69.4571,1016.0
2016-12-28 13:25:00,80.09,80.1,80.02,80.02,3600.0,69.4658,69.4745,69.4051,69.4051,3600.0
2016-12-28 13:30:00,80.03,80.07,80.03,80.07,2126.0,69.4137,69.4484,69.4137,69.4484,2126.0
2016-12-28 13:35:00,80.06,80.06,80.02,80.04,5800.0,69.4398,69.4398,69.4051,69.4224,5800.0
2016-12-28 13:40:00,80.02,80.08,80.01,80.08,3704.0,69.4051,69.4571,69.3964,69.4571,3704.0
2016-12-28 13:45:00,80.05,80.07,79.98,79.98,5761.0,69.4311,69.4484,69.3704,69.3704,5761.0
2016-12-28 13:50:00,80.01,80.03,80.0,80.03,3500.0,69.3964,69.4137,69.3877,69.4137,3500.0
2016-12-28 13:55:00,80.01,80.05,80.0,80.0,7688.0,69.3964,69.4311,69.3877,69.3877,7688.0
2016-12-28 14:00:00,80.02,80.08,80.02,80.06,8542.0,69.4051,69.4571,69.4051,69.4398,8542.0
2016-12-28 14:05:00,80.04,80.11,80.04,80.09,7890.0,69.4224,69.4831,69.4224,69.4658,7890.0
2016-12-28 14:10:00,80.09,80.1,80.03,80.08,9973.0,69.4658,69.4745,69.4137,69.4571,9973.0
2016-12-28 14:15:00,80.09,80.09,80.0,80.08,11336.0,69.4658,69.4658,69.3877,69.4571,11336.0
2016-12-28 14:20:00,80.08,80.09,80.0,80.03,8723.0,69.4571,69.4658,69.3877,69.4137,8723.0
2016-12-28 14:25:00,80.01,80.1,80.01,80.1,11390.0,69.3964,69.4745,69.3964,69.4745,11390.0
2016-12-28 14:30:00,80.07,80.16,80.04,80.14,15322.0,69.4484,69.5265,69.4224,69.5091,15322.0
2016-12-28 14:35:00,80.14,80.17,80.08,80.12,11786.0,69.5091,69.5352,69.4571,69.4918,11786.0
2016-12-28 14:40:00,80.11,80.12,80.01,80.02,9646.0,69.4831,69.4918,69.3964,69.4051,9646.0
2016-12-28 14:45:00,80.05,80.07,80.03,80.04,4500.0,69.4311,69.4484,69.4137,69.4224,4500.0
2016-12-28 14:50:00,80.05,80.05,79.96,79.96,1903.0,69.4311,69.4311,69.353,69.353,1903.0
2016-12-28 14:55:00,79.98,80.01,79.9,79.96,6674.0,69.3704,69.3964,69.301,69.353,6674.0
2016-12-28 15:00:00,79.96,79.98,79.86,79.98,5468.0,69.353,69.3704,69.2663,69.3704,5468.0
2016-12-28 15:05:00,79.99,80.04,79.86,79.86,8980.0,69.379,69.4224,69.2663,69.2663,8980.0
2016-12-28 15:10:00,79.89,79.93,79.89,79.9,6843.0,69.2923,69.327,69.2923,69.301,6843.0
2016-12-28 15:15:00,79.89,79.92,79.83,79.92,11035.0,69.2923,69.3183,69.2403,69.3183,11035.0
2016-12-28 15:20:00,79.92,79.93,79.86,79.9,7746.0,69.3183,69.327,69.2663,69.301,7746.0
2016-12-28 15:25:00,79.88,79.91,79.83,79.83,3640.0,69.2836,69.3097,69.2403,69.2403,3640.0
2016-12-28 15:30:00,79.83,79.88,79.82,79.86,11705.0,69.2403,69.2836,69.2316,69.2663,11705.0
2016-12-28 15:35:00,79.87,79.87,79.8,79.84,11091.0,69.275,69.275,69.2142,69.2489,11091.0
2016-12-28 15:40:00,79.81,79.82,79.77,79.79,12946.0,69.2229,69.2316,69.1882,69.2056,12946.0
2016-12-28 15:45:00,79.8,79.86,79.77,79.81,15231.0,69.2142,69.2663,69.1882,69.2229,15231.0
2016-12-28 15:50:00,79.8,79.8,79.73,79.77,44852.0,69.2142,69.2142,69.1535,69.1882,44852.0
2016-12-28 15:55:00,79.76,79.81,79.72,79.77,68762.0,69.1796,69.2229,69.1449,69.1882,68762.0
2016-12-29 09:30:00,79.58,79.78,79.58,79.61,12237.0,69.0234,69.1969,69.0234,69.0495,12237.0
2016-12-29 09:35:00,79.58,79.64,79.41,79.47,10460.0,69.0234,69.0755,68.876,68.928,10460.0
2016-12-29 09:40:00,79.47,79.47,79.2,79.21,2700.0,68.928,68.928,68.6938,68.7025,2700.0
2016-12-29 09:45:00,79.18,79.28,79.02,79.02,14418.0,68.6765,68.7632,68.5377,68.5377,14418.0
2016-12-29 09:50:00,78.99,79.07,78.97,78.99,8871.0,68.5117,68.5811,68.4943,68.5117,8871.0
2016-12-29 09:55:00,79.05,79.05,78.69,78.75,8973.0,68.5637,68.5637,68.2515,68.3035,8973.0
2016-12-29 10:00:00,78.76,78.93,78.76,78.84,6674.0,68.3122,68.4597,68.3122,68.3816,6674.0
2016-12-29 10:05:00,78.84,78.94,78.84,78.87,6287.0,68.3816,68.4683,68.3816,68.4076,6287.0
2016-12-29 10:10:00,78.88,78.98,78.88,78.92,7482.0,68.4163,68.503,68.4163,68.451,7482.0
2016-12-29 10:15:00,78.91,79.09,78.91,79.09,3362.0,68.4423,68.5984,68.4423,68.5984,3362.0
2016-12-29 10:20:00,79.11,79.17,79.11,79.17,2900.0,68.6158,68.6678,68.6158,68.6678,2900.0
2016-12-29 10:25:00,79.18,79.25,79.18,79.22,2151.0,68.6765,68.7372,68.6765,68.7112,2151.0
2016-12-29 10:30:00,79.21,79.21,79.09,79.09,4287.0,68.7025,68.7025,68.5984,68.5984,4287.0
2016-12-29 10:35:00,79.1,79.15,79.06,79.09,4000.0,68.6071,68.6505,68.5724,68.5984,4000.0
2016-12-29 10:40:00,79.03,79.04,78.91,79.03,9400.0,68.5464,68.5551,68.4423,68.5464,9400.0
2016-12-29 10:45:00,79.03,79.07,78.9,78.9,3402.0,68.5464,68.5811,68.4336,68.4336,3402.0
2016-12-29 10:50:00,78.9,78.9,78.8,78.84,5750.0,68.4336,68.4336,68.3469,68.3816,5750.0
2016-12-29 10:55:00,78.85,78.85,78.72,78.77,9001.0,68.3903,68.3903,68.2775,68.3209,9001.0
2016-12-29 11:00:00,78.76,78.77,78.65,78.68,5328.0,68.3122,68.3209,68.2168,68.2428,5328.0
2016-12-29 11:05:00,78.68,78.69,78.52,78.65,9812.0,68.2428,68.2515,68.104,68.2168,9812.0
2016-12-29 11:10:00,78.62,78.68,78.58,78.66,3697.0,68.1908,68.2428,68.1561,68.2255,3697.0
2016-12-29 11:15:00,78.65,78.65,78.56,78.62,5757.0,68.2168,68.2168,68.1387,68.1908,5757.0
2016-12-29 11:20:00,78.63,78.66,78.62,78.66,4000.0,68.1995,68.2255,68.1908,68.2255,4000.0
2016-12-29 11:25:00,78.65,78.7,78.64,78.67,3855.0,68.2168,68.2602,68.2081,68.2341,3855.0
2016-12-29 11:30:00,78.66,78.68,78.64,78.66,2938.0,68.2255,68.2428,68.2081,68.2255,2938.0
2016-12-29 11:35:00,78.68,78.79,78.68,78.79,5062.0,68.2428,68.3382,68.2428,68.3382,5062.0
2016-12-29 11:40:00,78.78,78.78,78.67,78.67,6435.0,68.3296,68.3296,68.2341,68.2341,6435.0
2016-12-29 11:45:00,78.69,78.74,78.67,78.67,3500.0,68.2515,68.2949,68.2341,68.2341,3500.0
2016-12-29 11:50:00,78.68,78.68,78.62,78.67,6317.0,68.2428,68.2428,68.1908,68.2341,6317.0
2016-12-29 11:55:00,78.66,78.68,78.59,78.6,3183.0,68.2255,68.2428,68.1648,68.1734,3183.0
2016-12-29 12:00:00,78.61,78.66,78.6,78.63,4046.0,68.1821,68.2255,68.1734,68.1995,4046.0
2016-12-29 12:05:00,78.64,78.64,78.55,78.56,4090.0,68.2081,68.2081,68.1301,68.1387,4090.0
2016-12-29 12:10:00,78.56,78.6,78.53,78.56,4108.0,68.1387,68.1734,68.1127,68.1387,4108.0
2016-12-29 12:15:00,78.55,78.64,78.55,78.6,2600.0,68.1301,68.2081,68.1301,68.1734,2600.0
2016-12-29 12:20:00,78.62,78.72,78.62,78.72,4235.0,68.1908,68.2775,68.1908,68.2775,4235.0
2016-12-29 12:25:00,78.72,78.73,78.66,78.69,3900.0,68.2775,68.2862,68.2255,68.2515,3900.0
2016-12-29 12:30:00,78.73,78.75,78.69,78.75,2100.0,68.2862,68.3035,68.2515,68.3035,2100.0
2016-12-29 12:35:00,78.76,78.76,78.73,78.74,4980.0,68.3122,68.3122,68.2862,68.2949,4980.0
2016-12-29 12:40:00,78.75,78.8,78.74,78.76,4152.0,68.3035,68.3469,68.2949,68.3122,4152.0
2016-12-29 12:45:00,78.76,78.83,78.75,78.83,1800.0,68.3122,68.3729,68.3035,68.3729,1800.0
2016-12-29 12:50:00,78.86,78.92,78.84,78.9,5428.0,68.3989,68.451,68.3816,68.4336,5428.0
2016-12-29 12:55:00,78.91,78.91,78.84,78.84,3315.0,68.4423,68.4423,68.3816,68.3816,3315.0
2016-12-29 13:00:00,78.85,78.9,78.85,78.9,3000.0,68.3903,68.4336,68.3903,68.4336,3000.0
2016-12-29 13:05:00,78.91,78.93,78.89,78.9,3100.0,68.4423,68.4597,68.425,68.4336,3100.0
2016-12-29 13:10:00,78.89,78.92,78.87,78.87,1802.0,68.425,68.451,68.4076,68.4076,1802.0
2016-12-29 13:15:00,78.87,78.91,78.86,78.89,3450.0,68.4076,68.4423,68.3989,68.425,3450.0
2016-12-29 13:20:00,78.89,78.98,78.88,78.98,7864.0,68.425,68.503,68.4163,68.503,7864.0
2016-12-29 13:25:00,78.96,78.98,78.95,78.98,3500.0,68.4857,68.503,68.477,68.503,3500.0
2016-12-29 13:30:00,78.95,78.95,78.92,78.94,1826.0,68.477,68.477,68.451,68.4683,1826.0
2016-12-29 13:35:00,78.91,78.92,78.9,78.92,10313.0,68.4423,68.451,68.4336,68.451,10313.0
2016-12-29 13:40:00,78.92,78.94,78.9,78.94,1500.0,68.451,68.4683,68.4336,68.4683,1500.0
2016-12-29 13:45:00,78.93,78.93,78.91,78.91,3700.0,68.4597,68.4597,68.4423,68.4423,3700.0
2016-12-29 13:50:00,78.92,78.92,78.9,78.91,5494.0,68.451,68.451,68.4336,68.4423,5494.0
2016-12-29 13:55:00,78.91,78.91,78.88,78.9,6016.0,68.4423,68.4423,68.4163,68.4336,6016.0
2016-12-29 14:00:00,78.91,79.06,78.91,79.06,4953.0,68.4423,68.5724,68.4423,68.5724,4953.0
2016-12-29 14:05:00,79.05,79.06,79.0,79.0,5037.0,68.5637,68.5724,68.5204,68.5204,5037.0
2016-12-29 14:10:00,79.0,79.01,78.94,78.94,9908.0,68.5204,68.529,68.4683,68.4683,9908.0
2016-12-29 14:15:00,78.96,78.99,78.94,78.95,4637.0,68.4857,68.5117,68.4683,68.477,4637.0
2016-12-29 14:20:00,78.97,79.03,78.95,78.97,3520.0,68.4943,68.5464,68.477,68.4943,3520.0
2016-12-29 14:25:00,78.97,78.99,78.95,78.97,3712.0,68.4943,68.5117,68.477,68.4943,3712.0
2016-12-29 14:30:00,78.97,78.97,78.9,78.92,6916.0,68.4943,68.4943,68.4336,68.451,6916.0
2016-12-29 14:35:00,78.92,78.97,78.92,78.95,3223.0,68.451,68.4943,68.451,68.477,3223.0
2016-12-29 14:40:00,78.95,78.98,78.94,78.96,3932.0,68.477,68.503,68.4683,68.4857,3932.0
2016-12-29 14:45:00,78.96,79.07,78.96,79.03,4050.0,68.4857,68.5811,68.4857,68.5464,4050.0
2016-12-29 14:50:00,79.03,79.07,79.01,79.07,5600.0,68.5464,68.5811,68.529,68.5811,5600.0
2016-12-29 14:55:00,79.05,79.05,79.01,79.05,4139.0,68.5637,68.5637,68.529,68.5637,4139.0
2016-12-29 15:00:00,79.02,79.03,78.98,78.98,4598.0,68.5377,68.5464,68.503,68.503,4598.0
2016-12-29 15:05:00,78.98,78.98,78.92,78.96,5400.0,68.503,68.503,68.451,68.4857,5400.0
2016-12-29 15:10:00,78.96,78.97,78.94,78.97,4200.0,68.4857,68.4943,68.4683,68.4943,4200.0
2016-12-29 15:15:00,78.98,79.03,78.97,79.02,9506.0,68.503,68.5464,68.4943,68.5377,9506.0
2016-12-29 15:20:00,79.02,79.12,79.02,79.12,5345.0,68.5377,68.6245,68.5377,68.6245,5345.0
2016-12-29 15:25:00,79.12,79.22,79.12,79.19,10144.0,68.6245,68.7112,68.6245,68.6852,10144.0
2016-12-29 15:30:00,79.19,79.21,79.15,79.15,9926.0,68.6852,68.7025,68.6505,68.6505,9926.0
2016-12-29 15:35:00,79.14,79.17,79.1,79.14,5900.0,68.6418,68.6678,68.6071,68.6418,5900.0
2016-12-29 15:40:00,79.13,79.16,79.12,79.14,4500.0,68.6331,68.6591,68.6245,68.6418,4500.0
2016-12-29 15:45:00,79.15,79.18,79.15,79.18,12160.0,68.6505,68.6765,68.6505,68.6765,12160.0
2016-12-29 15:50:00,79.18,79.25,79.18,79.23,13403.0,68.6765,68.7372,68.6765,68.7199,13403.0
2016-12-29 15:55:00,79.24,79.32,79.23,79.29,40551.0,68.7285,68.7979,68.7199,68.7719,40551.0
2016-12-30 09:30:00,79.29,79.54,78.71,78.78,21493.0,68.7719,68.9887,68.2688,68.3296,21493.0
2016-12-30 09:35:00,78.83,79.03,78.61,78.65,15982.0,68.3729,68.5464,68.1821,68.2168,15982.0
2016-12-30 09:40:00,78.65,78.89,78.55,78.56,14229.0,68.2168,68.425,68.1301,68.1387,14229.0
2016-12-30 09:45:00,78.52,78.83,78.51,78.69,4902.0,68.104,68.3729,68.0954,68.2515,4902.0
2016-12-30 09:50:00,78.67,78.77,78.59,78.74,8063.0,68.2341,68.3209,68.1648,68.2949,8063.0
2016-12-30 09:55:00,78.74,78.79,78.5,78.51,19056.0,68.2949,68.3382,68.0867,68.0954,19056.0
2016-12-30 10:00:00,78.5,78.69,78.4,78.52,11460.0,68.0867,68.2515,68.0,68.104,11460.0
2016-12-30 10:05:00,78.54,78.66,78.48,78.53,6895.0,68.1214,68.2255,68.0694,68.1127,6895.0
2016-12-30 10:10:00,78.61,78.84,78.59,78.71,3500.0,68.1821,68.3816,68.1648,68.2688,3500.0
2016-12-30 10:15:00,78.7,78.88,78.7,78.78,3096.0,68.2602,68.4163,68.2602,68.3296,3096.0
2016-12-30 10:20:00,78.71,78.79,78.61,78.65,2550.0,68.2688,68.3382,68.1821,68.2168,2550.0
2016-12-30 10:25:00,78.6,78.7,78.55,78.63,3939.0,68.1734,68.2602,68.1301,68.1995,3939.0
2016-12-30 10:30:00,78.54,78.66,78.53,78.64,1600.0,68.1214,68.2255,68.1127,68.2081,1600.0
2016-12-30 10:35:00,78.58,78.62,78.53,78.61,2939.0,68.1561,68.1908,68.1127,68.1821,2939.0
2016-12-30 10:40:00,78.61,78.64,78.47,78.47,5877.0,68.1821,68.2081,68.0607,68.0607,5877.0
2016-12-30 10:45:00,78.53,78.6,78.49,78.52,1783.0,68.1127,68.1734,68.078,68.104,1783.0
2016-12-30 10:50:00,78.54,78.6,78.49,78.49,3553.0,68.1214,68.1734,68.078,68.078,3553.0
2016-12-30 10:55:00,78.53,78.66,78.53,78.6,4310.0,68.1127,68.2255,68.1127,68.1734,4310.0
2016-12-30 11:00:00,78.6,78.63,78.52,78.6,4300.0,68.1734,68.1995,68.104,68.1734,4300.0
2016-12-30 11:05:00,78.63,78.64,78.55,78.62,11009.0,68.1995,68.2081,68.1301,68.1908,11009.0
2016-12-30 11:10:00,78.59,78.62,78.53,78.62,2600.0,68.1648,68.1908,68.1127,68.1908,2600.0
2016-12-30 11:15:00,78.64,78.82,78.64,78.75,8833.0,68.2081,68.3642,68.2081,68.3035,8833.0
2016-12-30 11:20:00,78.74,78.85,78.74,78.81,1934.0,68.2949,68.3903,68.2949,68.3556,1934.0
2016-12-30 11:25:00,78.81,78.87,78.73,78.73,8385.0,68.3556,68.4076,68.2862,68.2862,8385.0
2016-12-30 11:30:00,78.74,78.85,78.74,78.85,2442.0,68.2949,68.3903,68.2949,68.3903,2442.0
2016-12-30 11:35:00,78.86,78.87,78.78,78.83,4700.0,68.3989,68.4076,68.3296,68.3729,4700.0
2016-12-30 11:40:00,78.84,78.97,78.83,78.96,1700.0,68.3816,68.4943,68.3729,68.4857,1700.0
2016-12-30 11:45:00,78.95,78.97,78.91,78.97,3400.0,68.477,68.4943,68.4423,68.4943,3400.0
2016-12-30 11:50:00,78.91,78.95,78.85,78.94,1400.0,68.4423,68.477,68.3903,68.4683,1400.0
2016-12-30 11:55:00,78.89,78.93,78.84,78.91,4234.0,68.425,68.4597,68.3816,68.4423,4234.0
2016-12-30 12:00:00,78.88,78.88,78.7,78.7,5900.0,68.4163,68.4163,68.2602,68.2602,5900.0
2016-12-30 12:05:00,78.67,78.73,78.59,78.73,5700.0,68.2341,68.2862,68.1648,68.2862,5700.0
2016-12-30 12:10:00,78.7,78.84,78.69,78.83,1500.0,68.2602,68.3816,68.2515,68.3729,1500.0
2016-12-30 12:15:00,78.88,78.88,78.79,78.8,2800.0,68.4163,68.4163,68.3382,68.3469,2800.0
2016-12-30 12:20:00,78.85,78.89,78.81,78.89,723.0,68.3903,68.425,68.3556,68.425,723.0
2016-12-30 12:25:00,78.85,78.87,78.77,78.87,6450.0,68.3903,68.4076,68.3209,68.4076,6450.0
2016-12-30 12:30:00,78.78,78.84,78.73,78.84,4500.0,68.3296,68.3816,68.2862,68.3816,4500.0
2016-12-30 12:35:00,78.79,78.82,78.66,78.8,7872.0,68.3382,68.3642,68.2255,68.3469,7872.0
2016-12-30 12:40:00,78.75,78.78,78.67,78.71,7320.0,68.3035,68.3296,68.2341,68.2688,7320.0
2016-12-30 12:45:00,78.64,78.77,78.64,78.75,1447.0,68.2081,68.3209,68.2081,68.3035,1447.0
2016-12-30 12:50:00,78.72,78.74,78.62,78.73,12267.0,68.2775,68.2949,68.1908,68.2862,12267.0
2016-12-30 12:55:00,78.69,78.78,78.62,78.78,3100.0,68.2515,68.3296,68.1908,68.3296,3100.0
2016-12-30 13:00:00,78.73,78.73,78.6,78.6,3400.0,68.2862,68.2862,68.1734,68.1734,3400.0
2016-12-30 13:05:00,78.66,78.69,78.59,78.59,2200.0,68.2255,68.2515,68.1648,68.1648,2200.0
2016-12-30 13:10:00,78.57,78.62,78.44,78.44,2400.0,68.1474,68.1908,68.0347,68.0347,2400.0
2016-12-30 13:15:00,78.44,78.46,78.4,78.45,1700.0,68.0347,68.052,68.0,68.0433,1700.0
2016-12-30 13:20:00,78.47,78.53,78.42,78.5,2924.0,68.0607,68.1127,68.0173,68.0867,2924.0
2016-12-30 13:25:00,78.47,78.53,78.45,78.45,3198.0,68.0607,68.1127,68.0433,68.0433,3198.0
2016-12-30 13:30:00,78.44,78.53,78.42,78.42,3550.0,68.0347,68.1127,68.0173,68.0173,3550.0
2016-12-30 13:35:00,78.42,78.51,78.4,78.4,1805.0,68.0173,68.0954,68.0,68.0,1805.0
2016-12-30 13:40:00,78.38,78.38,78.28,78.28,2800.0,67.9826,67.9826,67.8959,67.8959,2800.0
2016-12-30 13:45:00,78.29,78.31,78.21,78.24,2900.0,67.9046,67.9219,67.8352,67.8612,2900.0
2016-12-30 13:50:00,78.23,78.25,78.22,78.25,500.0,67.8525,67.8699,67.8438,67.8699,500.0
2016-12-30 13:55:00,78.21,78.37,78.18,78.35,4458.0,67.8352,67.9739,67.8091,67.9566,4458.0
2016-12-30 14:00:00,78.31,78.33,78.26,78.33,2355.0,67.9219,67.9392,67.8785,67.9392,2355.0
2016-12-30 14:05:00,78.35,78.43,78.35,78.43,2039.0,67.9566,68.026,67.9566,68.026,2039.0
2016-12-30 14:10:00,78.39,78.39,78.34,78.34,2102.0,67.9913,67.9913,67.9479,67.9479,2102.0
2016-12-30 14:15:00,78.31,78.43,78.31,78.36,2300.0,67.9219,68.026,67.9219,67.9653,2300.0
2016-12-30 14:20:00,78.33,78.35,78.27,78.29,3563.0,67.9392,67.9566,67.8872,67.9046,3563.0
2016-12-30 14:25:00,78.3,78.32,78.27,78.28,7983.0,67.9132,67.9306,67.8872,67.8959,7983.0
2016-12-30 14:30:00,78.25,78.34,78.2,78.32,3995.0,67.8699,67.9479,67.8265,67.9306,3995.0
2016-12-30 14:35:00,78.29,78.41,78.29,78.36,1500.0,67.9046,68.0086,67.9046,67.9653,1500.0
2016-12-30 14:40:00,78.32,78.34,78.28,78.28,1300.0,67.9306,67.9479,67.8959,67.8959,1300.0
2016-12-30 14:45:00,78.27,78.32,78.14,78.2,3700.0,67.8872,67.9306,67.7745,67.8265,3700.0
2016-12-30 14:50:00,78.19,78.2,78.13,78.16,2282.0,67.8178,67.8265,67.7658,67.7918,2282.0
2016-12-30 14:55:00,78.14,78.2,78.12,78.2,3858.0,67.7745,67.8265,67.7571,67.8265,3858.0
2016-12-30 15:00:00,78.24,78.39,78.24,78.25,5403.0,67.8612,67.9913,67.8612,67.8699,5403.0
2016-12-30 15:05:00,78.27,78.29,78.27,78.27,2700.0,67.8872,67.9046,67.8872,67.8872,2700.0
2016-12-30 15:10:00,78.31,78.51,78.31,78.51,6740.0,67.9219,68.0954,67.9219,68.0954,6740.0
2016-12-30 15:15:00,78.53,78.54,78.44,78.45,3500.0,68.1127,68.1214,68.0347,68.0433,3500.0
2016-12-30 15:20:00,78.44,78.51,78.41,78.42,4701.0,68.0347,68.0954,68.0086,68.0173,4701.0
2016-12-30 15:25:00,78.46,78.5,78.44,78.49,5152.0,68.052,68.0867,68.0347,68.078,5152.0
2016-12-30 15:30:00,78.5,78.5,78.4,78.41,5700.0,68.0867,68.0867,68.0,68.0086,5700.0
2016-12-30 15:35:00,78.4,78.4,78.33,78.33,5506.0,68.0,68.0,67.9392,67.9392,5506.0
2016-12-30 15:40:00,78.33,78.36,78.27,78.28,7454.0,67.9392,67.9653,67.8872,67.8959,7454.0
2016-12-30 15:45:00,78.26,78.43,78.26,78.39,9100.0,67.8785,68.026,67.8785,67.9913,9100.0
2016-12-30 15:50:00,78.38,78.44,78.35,78.44,29087.0,67.9826,68.0347,67.9566,68.0347,29087.0
2016-12-30 15:55:00,78.41,78.73,78.41,78.68,89817.0,68.0086,68.2862,68.0086,68.2428,89817.0
2017-01-03 09:30:00,78.97,79.49,78.7,79.03,33255.0,68.4943,68.9454,68.2602,68.5464,33255.0
2017-01-03 09:35:00,79.04,79.28,78.88,79.1,24055.0,68.5551,68.7632,68.4163,68.6071,24055.0
2017-01-03 09:40:00,79.1,79.32,78.97,79.32,14544.0,68.6071,68.7979,68.4943,68.7979,14544.0
2017-01-03 09:45:00,79.32,79.49,79.26,79.49,8600.0,68.7979,68.9454,68.7459,68.9454,8600.0
2017-01-03 09:50:00,79.47,79.56,79.36,79.5,21448.0,68.928,69.0061,68.8326,68.954,21448.0
2017-01-03 09:55:00,79.4,79.71,79.37,79.69,8000.0,68.8673,69.1362,68.8413,69.1188,8000.0
2017-01-03 10:00:00,79.82,79.92,79.62,79.83,16171.0,69.2316,69.3183,69.0581,69.2403,16171.0
2017-01-03 10:05:00,79.89,80.24,79.88,80.13,15997.0,69.2923,69.5959,69.2836,69.5005,15997.0
2017-01-03 10:10:00,80.2,80.35,80.19,80.23,7084.0,69.5612,69.6913,69.5525,69.5872,7084.0
2017-01-03 10:15:00,80.26,80.28,80.05,80.23,9035.0,69.6132,69.6306,69.4311,69.5872,9035.0
2017-01-03 10:20:00,80.2,80.36,80.16,80.35,15310.0,69.5612,69.7,69.5265,69.6913,15310.0
2017-01-03 10:25:00,80.34,80.45,80.24,80.32,15198.0,69.6826,69.778,69.5959,69.6653,15198.0
2017-01-03 10:30:00,80.3,80.45,80.24,80.27,11400.0,69.6479,69.778,69.5959,69.6219,11400.0
2017-01-03 10:35:00,80.31,80.31,79.93,79.94,18796.0,69.6566,69.6566,69.327,69.3357,18796.0
2017-01-03 10:40:00,79.93,79.99,79.82,79.92,6827.0,69.327,69.379,69.2316,69.3183,6827.0
2017-01-03 10:45:00,79.9,79.91,79.64,79.65,10252.0,69.301,69.3097,69.0755,69.0841,10252.0
2017-01-03 10:50:00,79.61,79.79,79.6,79.69,23521.0,69.0495,69.2056,69.0408,69.1188,23521.0
2017-01-03 10:55:00,79.69,79.69,79.5,79.5,10282.0,69.1188,69.1188,68.954,68.954,10282.0
2017-01-03 11:00:00,79.51,79.53,79.38,79.42,16200.0,68.9627,68.9801,68.85,68.8847,16200.0
2017-01-03 11:05:00,79.39,79.4,79.34,79.34,9623.0,68.8586,68.8673,68.8153,68.8153,9623.0
2017-01-03 11:10:00,79.32,79.34,79.14,79.21,7950.0,68.7979,68.8153,68.6418,68.7025,7950.0
2017-01-03 11:15:00,79.23,79.24,79.05,79.06,11558.0,68.7199,68.7285,68.5637,68.5724,11558.0
2017-01-03 11:20:00,79.04,79.26,79.04,79.18,7950.0,68.5551,68.7459,68.5551,68.6765,7950.0
2017-01-03 11:25:00,79.15,79.15,79.03,79.07,12293.0,68.6505,68.6505,68.5464,68.5811,12293.0
2017-01-03 11:30:00,79.15,79.15,79.0,79.04,4400.0,68.6505,68.6505,68.5204,68.5551,4400.0
2017-01-03 11:35:00,79.0,79.05,78.8,78.81,14005.0,68.5204,68.5637,68.3469,68.3556,14005.0
2017-01-03 11:40:00,78.84,78.85,78.49,78.49,22610.0,68.3816,68.3903,68.078,68.078,22610.0
2017-01-03 11:45:00,78.48,78.7,78.48,78.68,6700.0,68.0694,68.2602,68.0694,68.2428,6700.0
2017-01-03 11:50:00,78.68,78.71,78.59,78.7,5000.0,68.2428,68.2688,68.1648,68.2602,5000.0
2017-01-03 11:55:00,78.69,78.76,78.62,78.76,6404.0,68.2515,68.3122,68.1908,68.3122,6404.0
2017-01-03 12:00:00,78.77,78.8,78.65,78.79,9209.0,68.3209,68.3469,68.2168,68.3382,9209.0
2017-01-03 12:05:00,78.8,78.84,78.64,78.69,9928.0,68.3469,68.3816,68.2081,68.2515,9928.0
2017-01-03 12:10:00,78.7,78.84,78.67,78.81,5231.0,68.2602,68.3816,68.2341,68.3556,5231.0
2017-01-03 12:15:00,78.83,78.89,78.8,78.85,5972.0,68.3729,68.425,68.3469,68.3903,5972.0
2017-01-03 12:20:00,78.86,78.86,78.73,78.82,5764.0,68.3989,68.3989,68.2862,68.3642,5764.0
2017-01-03 12:25:00,78.81,78.82,78.77,78.81,2449.0,68.3556,68.3642,68.3209,68.3556,2449.0
2017-01-03 12:30:00,78.82,78.88,78.78,78.88,4183.0,68.3642,68.4163,68.3296,68.4163,4183.0
2017-01-03 12:35:00,78.88,78.88,78.76,78.79,7157.0,68.4163,68.4163,68.3122,68.3382,7157.0
2017-01-03 12:40:00,78.79,78.82,78.7,78.7,4980.0,68.3382,68.3642,68.2602,68.2602,4980.0
2017-01-03 12:45:00,78.7,78.81,78.69,78.79,5104.0,68.2602,68.3556,68.2515,68.3382,5104.0
2017-01-03 12:50:00,78.81,78.82,78.73,78.78,5832.0,68.3556,68.3642,68.2862,68.3296,5832.0
2017-01-03 12:55:00,78.79,78.82,78.75,78.8,6539.0,68.3382,68.3642,68.3035,68.3469,6539.0
2017-01-03 13:00:00,78.81,78.82,78.73,78.76,6392.0,68.3556,68.3642,68.2862,68.3122,6392.0
2017-01-03 13:05:00,78.72,78.72,78.65,78.71,4436.0,68.2775,68.2775,68.2168,68.2688,4436.0
2017-01-03 13:10:00,78.7,78.75,78.68,78.75,6036.0,68.2602,68.3035,68.2428,68.3035,6036.0
2017-01-03 13:15:00,78.74,78.75,78.67,78.73,7400.0,68.2949,68.3035,68.2341,68.2862,7400.0
2017-01-03 13:20:00,78.78,78.87,78.78,78.87,6100.0,68.3296,68.4076,68.3296,68.4076,6100.0
2017-01-03 13:25:00,78.85,78.87,78.78,78.85,5305.0,68.3903,68.4076,68.3296,68.3903,5305.0
2017-01-03 13:30:00,78.86,78.88,78.8,78.8,4104.0,68.3989,68.4163,68.3469,68.3469,4104.0
2017-01-03 13:35:00,78.76,78.91,78.76,78.87,8000.0,68.3122,68.4423,68.3122,68.4076,8000.0
2017-01-03 13:40:00,78.85,78.87,78.83,78.86,5465.0,68.3903,68.4076,68.3729,68.3989,5465.0
2017-01-03 13:45:00,78.85,78.9,78.83,78.88,7815.0,68.3903,68.4336,68.3729,68.4163,7815.0
2017-01-03 13:50:00,78.86,78.96,78.86,78.94,5943.0,68.3989,68.4857,68.3989,68.4683,5943.0
2017-01-03 13:55:00,78.95,78.98,78.92,78.92,7436.0,68.477,68.503,68.451,68.451,7436.0
2017-01-03 14:00:00,78.91,78.98,78.91,78.96,6344.0,68.4423,68.503,68.4423,68.4857,6344.0
2017-01-03 14:05:00,78.96,78.96,78.83,78.83,11214.0,68.4857,68.4857,68.3729,68.3729,11214.0
2017-01-03 14:10:00,78.83,78.93,78.83,78.92,13313.0,68.3729,68.4597,68.3729,68.451,13313.0
2017-01-03 14:15:00,78.92,78.97,78.92,78.95,7553.0,68.451,68.4943,68.451,68.477,7553.0
2017-01-03 14:20:00,78.94,78.95,78.88,78.94,13883.0,68.4683,68.477,68.4163,68.4683,13883.0
2017-01-03 14:25:00,78.93,79.0,78.89,78.9,11331.0,68.4597,68.5204,68.425,68.4336,11331.0
2017-01-03 14:30:00,78.9,78.98,78.85,78.89,9442.0,68.4336,68.503,68.3903,68.425,9442.0
2017-01-03 14:35:00,78.86,78.89,78.85,78.87,12182.0,68.3989,68.425,68.3903,68.4076,12182.0
2017-01-03 14:40:00,78.84,78.93,78.82,78.93,15994.0,68.3816,68.4597,68.3642,68.4597,15994.0
2017-01-03 14:45:00,78.94,78.95,78.89,78.95,6843.0,68.4683,68.477,68.425,68.477,6843.0
2017-01-03 14:50:00,78.96,79.04,78.93,78.94,12583.0,68.4857,68.5551,68.4597,68.4683,12583.0
2017-01-03 14:55:00,78.94,78.94,78.89,78.89,6403.0,68.4683,68.4683,68.425,68.425,6403.0
2017-01-03 15:00:00,78.9,79.06,78.88,79.04,11492.0,68.4336,68.5724,68.4163,68.5551,11492.0
2017-01-03 15:05:00,79.05,79.12,79.05,79.07,7169.0,68.5637,68.6245,68.5637,68.5811,7169.0
2017-01-03 15:10:00,79.04,79.04,78.96,78.98,7117.0,68.5551,68.5551,68.4857,68.503,7117.0
2017-01-03 15:15:00,78.97,79.0,78.93,78.98,13962.0,68.4943,68.5204,68.4597,68.503,13962.0
2017-01-03 15:20:00,78.99,78.99,78.94,78.95,15824.0,68.5117,68.5117,68.4683,68.477,15824.0
2017-01-03 15:25:00,78.94,79.04,78.94,79.0,8300.0,68.4683,68.5551,68.4683,68.5204,8300.0
2017-01-03 15:30:00,79.01,79.04,78.97,79.03,15037.0,68.529,68.5551,68.4943,68.5464,15037.0
2017-01-03 15:35:00,79.03,79.11,78.94,79.11,15762.0,68.5464,68.6158,68.4683,68.6158,15762.0
2017-01-03 15:40:00,79.13,79.17,79.12,79.13,17628.0,68.6331,68.6678,68.6245,68.6331,17628.0
2017-01-03 15:45:00,79.14,79.17,79.1,79.17,22124.0,68.6418,68.6678,68.6071,68.6678,22124.0
2017-01-03 15:50:00,79.18,79.44,79.18,79.42,37593.0,68.6765,68.902,68.6765,68.8847,37593.0
2017-01-03 15:55:00,79.42,79.47,79.35,79.41,115727.0,68.8847,68.928,68.8239,68.876,115727.0
2017-01-04 09:30:00,79.2,79.47,79.14,79.17,21298.0,68.6938,68.928,68.6418,68.6678,21298.0
2017-01-04 09:35:00,79.15,79.36,79.01,79.02,23945.0,68.6505,68.8326,68.529,68.5377,23945.0
2017-01-04 09:40:00,79.01,79.01,78.73,78.73,9200.0,68.529,68.529,68.2862,68.2862,9200.0
2017-01-04 09:45:00,78.73,79.03,78.73,78.98,16918.0,68.2862,68.5464,68.2862,68.503,16918.0
2017-01-04 09:50:00,79.0,79.11,78.98,79.03,9154.0,68.5204,68.6158,68.503,68.5464,9154.0
2017-01-04 09:55:00,79.05,79.11,78.86,78.87,10599.0,68.5637,68.6158,68.3989,68.4076,10599.0
2017-01-04 10:00:00,78.9,79.13,78.89,79.0,13032.0,68.4336,68.6331,68.425,68.5204,13032.0
2017-01-04 10:05:00,78.96,78.99,78.8,78.8,11644.0,68.4857,68.5117,68.3469,68.3469,11644.0
2017-01-04 10:10:00,78.79,78.87,78.67,78.78,9649.0,68.3382,68.4076,68.2341,68.3296,9649.0
2017-01-04 10:15:00,78.81,78.81,78.5,78.53,11724.0,68.3556,68.3556,68.0867,68.1127,11724.0
2017-01-04 10:20:00,78.51,78.65,78.51,78.64,12399.0,68.0954,68.2168,68.0954,68.2081,12399.0
2017-01-04 10:25:00,78.61,78.66,78.56,78.6,8317.0,68.1821,68.2255,68.1387,68.1734,8317.0
2017-01-04 10:30:00,78.61,78.72,78.61,78.7,9790.0,68.1821,68.2775,68.1821,68.2602,9790.0
2017-01-04 10:35:00,78.73,78.77,78.71,78.75,6883.0,68.2862,68.3209,68.2688,68.3035,6883.0
2017-01-04 10:40:00,78.77,78.9,78.77,78.84,7622.0,68.3209,68.4336,68.3209,68.3816,7622.0
2017-01-04 10:45:00,78.86,79.04,78.86,78.96,7000.0,68.3989,68.5551,68.3989,68.4857,7000.0
2017-01-04 10:50:00,78.97,79.0,78.81,78.9,10671.0,68.4943,68.5204,68.3556,68.4336,10671.0
2017-01-04 10:55:00,78.9,78.92,78.83,78.83,6108.0,68.4336,68.451,68.3729,68.3729,6108.0
2017-01-04 11:00:00,78.83,78.95,78.83,78.93,15255.0,68.3729,68.477,68.3729,68.4597,15255.0
2017-01-04 11:05:00,78.94,78.98,78.84,78.87,5605.0,68.4683,68.503,68.3816,68.4076,5605.0
2017-01-04 11:10:00,78.87,78.87,78.63,78.63,9185.0,68.4076,68.4076,68.1995,68.1995,9185.0
2017-01-04 11:15:00,78.6,78.65,78.5,78.5,6508.0,68.1734,68.2168,68.0867,68.0867,6508.0
2017-01-04 11:20:00,78.5,78.56,78.45,78.54,9297.0,68.0867,68.1387,68.0433,68.1214,9297.0
2017-01-04 11:25:00,78.54,78.65,78.54,78.62,8970.0,68.1214,68.2168,68.1214,68.1908,8970.0
2017-01-04 11:30:00,78.6,78.63,78.55,78.62,8205.0,68.1734,68.1995,68.1301,68.1908,8205.0
2017-01-04 11:35:00,78.63,78.66,78.54,78.55,5818.0,68.1995,68.2255,68.1214,68.1301,5818.0
2017-01-04 11:40:00,78.55,78.56,78.43,78.52,7127.0,68.1301,68.1387,68.026,68.104,7127.0
2017-01-04 11:45:00,78.59,78.64,78.56,78.56,2024.0,68.1648,68.2081,68.1387,68.1387,2024.0
2017-01-04 11:50:00,78.62,78.68,78.57,78.62,5236.0,68.1908,68.2428,68.1474,68.1908,5236.0
2017-01-04 11:55:00,78.62,78.66,78.58,78.58,1650.0,68.1908,68.2255,68.1561,68.1561,1650.0
2017-01-04 12:00:00,78.56,78.59,78.51,78.51,2500.0,68.1387,68.1648,68.0954,68.0954,2500.0
2017-01-04 12:05:00,78.55,78.6,78.51,78.53,4629.0,68.1301,68.1734,68.0954,68.1127,4629.0
2017-01-04 12:10:00,78.52,78.62,78.5,78.6,4256.0,68.104,68.1908,68.0867,68.1734,4256.0
2017-01-04 12:15:00,78.6,78.62,78.53,78.62,4000.0,68.1734,68.1908,68.1127,68.1908,4000.0
2017-01-04 12:20:00,78.68,78.8,78.68,78.74,3120.0,68.2428,68.3469,68.2428,68.2949,3120.0
2017-01-04 12:25:00,78.74,78.81,78.66,78.81,8314.0,68.2949,68.3556,68.2255,68.3556,8314.0
2017-01-04 12:30:00,78.8,78.83,78.73,78.83,3019.0,68.3469,68.3729,68.2862,68.3729,3019.0
2017-01-04 12:35:00,78.83,78.88,78.83,78.88,2599.0,68.3729,68.4163,68.3729,68.4163,2599.0
2017-01-04 12:40:00,78.85,79.0,78.85,78.95,1957.0,68.3903,68.5204,68.3903,68.477,1957.0
2017-01-04 12:45:00,78.93,78.94,78.87,78.94,7099.0,68.4597,68.4683,68.4076,68.4683,7099.0
2017-01-04 12:50:00,78.92,78.97,78.9,78.92,2600.0,68.451,68.4943,68.4336,68.451,2600.0
2017-01-04 12:55:00,78.91,78.91,78.76,78.82,3300.0,68.4423,68.4423,68.3122,68.3642,3300.0
2017-01-04 13:00:00,78.84,78.88,78.8,78.81,3900.0,68.3816,68.4163,68.3469,68.3556,3900.0
2017-01-04 13:05:00,78.81,78.82,78.68,78.71,9707.0,68.3556,68.3642,68.2428,68.2688,9707.0
2017-01-04 13:10:00,78.72,78.8,78.72,78.79,4265.0,68.2775,68.3469,68.2775,68.3382,4265.0
2017-01-04 13:15:00,78.77,78.77,78.61,78.61,4780.0,68.3209,68.3209,68.1821,68.1821,4780.0
2017-01-04 13:20:00,78.62,78.73,78.62,78.68,3496.0,68.1908,68.2862,68.1908,68.2428,3496.0
2017-01-04 13:25:00,78.67,78.78,78.67,78.75,3275.0,68.2341,68.3296,68.2341,68.3035,3275.0
2017-01-04 13:30:00,78.75,78.89,78.75,78.86,3900.0,68.3035,68.425,68.3035,68.3989,3900.0
2017-01-04 13:35:00,78.84,78.84,78.68,78.69,4041.0,68.3816,68.3816,68.2428,68.2515,4041.0
2017-01-04 13:40:00,78.69,78.76,78.68,78.74,3744.0,68.2515,68.3122,68.2428,68.2949,3744.0
2017-01-04 13:45:00,78.76,78.84,78.73,78.79,11203.0,68.3122,68.3816,68.2862,68.3382,11203.0
2017-01-04 13:50:00,78.79,78.79,78.75,78.79,1900.0,68.3382,68.3382,68.3035,68.3382,1900.0
2017-01-04 13:55:00,78.8,78.86,78.76,78.76,2900.0,68.3469,68.3989,68.3122,68.3122,2900.0
2017-01-04 14:00:00,78.75,78.78,78.71,78.74,5514.0,68.3035,68.3296,68.2688,68.2949,5514.0
2017-01-04 14:05:00,78.76,78.77,78.66,78.66,4143.0,68.3122,68.3209,68.2255,68.2255,4143.0
2017-01-04 14:10:00,78.66,78.9,78.63,78.84,6347.0,68.2255,68.4336,68.1995,68.3816,6347.0
2017-01-04 14:15:00,78.83,78.9,78.81,78.87,4475.0,68.3729,68.4336,68.3556,68.4076,4475.0
2017-01-04 14:20:00,78.88,78.91,78.77,78.77,8102.0,68.4163,68.4423,68.3209,68.3209,8102.0
2017-01-04 14:25:00,78.8,78.84,78.77,78.78,4900.0,68.3469,68.3816,68.3209,68.3296,4900.0
2017-01-04 14:30:00,78.78,78.9,78.78,78.84,2056.0,68.3296,68.4336,68.3296,68.3816,2056.0
2017-01-04 14:35:00,78.84,78.89,78.82,78.82,5671.0,68.3816,68.425,68.3642,68.3642,5671.0
2017-01-04 14:40:00,78.81,78.83,78.8,78.8,3760.0,68.3556,68.3729,68.3469,68.3469,3760.0
2017-01-04 14:45:00,78.82,78.82,78.77,78.78,3376.0,68.3642,68.3642,68.3209,68.3296,3376.0
2017-01-04 14:50:00,78.79,78.87,78.75,78.85,5706.0,68.3382,68.4076,68.3035,68.3903,5706.0
2017-01-04 14:55:00,78.86,78.86,78.79,78.81,3000.0,68.3989,68.3989,68.3382,68.3556,3000.0
2017-01-04 15:00:00,78.8,78.87,78.78,78.81,8934.0,68.3469,68.4076,68.3296,68.3556,8934.0
2017-01-04 15:05:00,78.81,78.9,78.8,78.89,4114.0,68.3556,68.4336,68.3469,68.425,4114.0
2017-01-04 15:10:00,78.9,78.95,78.86,78.9,8370.0,68.4336,68.477,68.3989,68.4336,8370.0
2017-01-04 15:15:00,78.88,78.91,78.86,78.91,6000.0,68.4163,68.4423,68.3989,68.4423,6000.0
2017-01-04 15:20:00,78.92,78.92,78.82,78.84,6480.0,68.451,68.451,68.3642,68.3816,6480.0
2017-01-04 15:25:00,78.82,78.93,78.82,78.89,9962.0,68.3642,68.4597,68.3642,68.425,9962.0
2017-01-04 15:30:00,78.89,79.01,78.88,79.01,8181.0,68.425,68.529,68.4163,68.529,8181.0
2017-01-04 15:35:00,78.99,79.07,78.97,79.05,26965.0,68.5117,68.5811,68.4943,68.5637,26965.0
2017-01-04 15:40:00,79.05,79.12,79.01,79.06,17359.0,68.5637,68.6245,68.529,68.5724,17359.0
2017-01-04 15:45:00,79.04,79.07,78.92,78.97,20936.0,68.5551,68.5811,68.451,68.4943,20936.0
2017-01-04 15:50:00,78.99,79.16,78.99,79.14,49426.0,68.5117,68.6591,68.5117,68.6418,49426.0
2017-01-04 15:55:00,79.12,79.19,79.08,79.12,107531.0,68.6245,68.6852,68.5898,68.6245,107531.0
2017-01-05 09:30:00,78.76,78.95,78.33,78.95,15371.0,68.3122,68.477,67.9392,68.477,15371.0
2017-01-05 09:35:00,78.94,79.16,78.94,79.04,5800.0,68.4683,68.6591,68.4683,68.5551,5800.0
2017-01-05 09:40:00,79.14,79.17,79.09,79.16,2400.0,68.6418,68.6678,68.5984,68.6591,2400.0
2017-01-05 09:45:00,79.12,79.27,79.04,79.07,7400.0,68.6245,68.7546,68.5551,68.5811,7400.0
2017-01-05 09:50:00,79.06,79.08,78.85,78.87,5165.0,68.5724,68.5898,68.3903,68.4076,5165.0
2017-01-05 09:55:00,78.88,78.99,78.76,78.85,5600.0,68.4163,68.5117,68.3122,68.3903,5600.0
2017-01-05 10:00:00,78.96,79.01,78.88,78.98,5215.0,68.4857,68.529,68.4163,68.503,5215.0
2017-01-05 10:05:00,78.94,79.07,78.91,78.98,6372.0,68.4683,68.5811,68.4423,68.503,6372.0
2017-01-05 10:10:00,78.93,79.07,78.93,78.99,3500.0,68.4597,68.5811,68.4597,68.5117,3500.0
2017-01-05 10:15:00,79.0,79.07,78.89,78.95,12929.0,68.5204,68.5811,68.425,68.477,12929.0
2017-01-05 10:20:00,78.94,78.95,78.74,78.87,5806.0,68.4683,68.477,68.2949,68.4076,5806.0
2017-01-05 10:25:00,78.85,78.93,78.75,78.75,6700.0,68.3903,68.4597,68.3035,68.3035,6700.0
2017-01-05 10:30:00,78.74,78.8,78.58,78.8,10646.0,68.2949,68.3469,68.1561,68.3469,10646.0
2017-01-05 10:35:00,78.77,78.79,78.73,78.78,4800.0,68.3209,68.3382,68.2862,68.3296,4800.0
2017-01-05 10:40:00,78.78,78.81,78.71,78.77,5188.0,68.3296,68.3556,68.2688,68.3209,5188.0
2017-01-05 10:45:00,78.76,78.76,78.67,78.67,5400.0,68.3122,68.3122,68.2341,68.2341,5400.0
2017-01-05 10:50:00,78.7,78.7,78.63,78.7,4700.0,68.2602,68.2602,68.1995,68.2602,4700.0
2017-01-05 10:55:00,78.7,78.85,78.64,78.82,6037.0,68.2602,68.3903,68.2081,68.3642,6037.0
2017-01-05 11:00:00,78.81,78.92,78.77,78.77,3605.0,68.3556,68.451,68.3209,68.3209,3605.0
2017-01-05 11:05:00,78.77,78.77,78.48,78.56,15493.0,68.3209,68.3209,68.0694,68.1387,15493.0
2017-01-05 11:10:00,78.5,78.64,78.45,78.48,16154.0,68.0867,68.2081,68.0433,68.0694,16154.0
2017-01-05 11:15:00,78.48,78.48,78.37,78.45,7060.0,68.0694,68.0694,67.9739,68.0433,7060.0
2017-01-05 11:20:00,78.44,78.47,78.31,78.46,10071.0,68.0347,68.0607,67.9219,68.052,10071.0
2017-01-05 11:25:00,78.44,78.44,78.25,78.25,3726.0,68.0347,68.0347,67.8699,67.8699,3726.0
2017-01-05 11:30:00,78.25,78.31,78.22,78.26,5600.0,67.8699,67.9219,67.8438,67.8785,5600.0
2017-01-05 11:35:00,78.26,78.31,78.2,78.3,7893.0,67.8785,67.9219,67.8265,67.9132,7893.0
2017-01-05 11:40:00,78.31,78.33,78.24,78.25,4553.0,67.9219,67.9392,67.8612,67.8699,4553.0
2017-01-05 11:45:00,78.22,78.42,78.22,78.33,4606.0,67.8438,68.0173,67.8438,67.9392,4606.0
2017-01-05 11:50:00,78.31,78.32,78.28,78.29,1800.0,67.9219,67.9306,67.8959,67.9046,1800.0
2017-01-05 11:55:00,78.27,78.43,78.27,78.42,9590.0,67.8872,68.026,67.8872,68.0173,9590.0
2017-01-05 12:00:00,78.44,78.53,78.42,78.5,3200.0,68.0347,68.1127,68.0173,68.0867,3200.0
2017-01-05 12:05:00,78.48,78.49,78.36,78.37,3200.0,68.0694,68.078,67.9653,67.9739,3200.0
2017-01-05 12:10:00,78.39,78.39,78.31,78.31,2604.0,67.9913,67.9913,67.9219,67.9219,2604.0
2017-01-05 12:15:00,78.34,78.4,78.28,78.35,13012.0,67.9479,68.0,67.8959,67.9566,13012.0
2017-01-05 12:20:00,78.36,78.36,78.18,78.18,10143.0,67.9653,67.9653,67.8091,67.8091,10143.0
2017-01-05 12:25:00,78.19,78.19,78.01,78.02,10022.0,67.8178,67.8178,67.6617,67.6704,10022.0
2017-01-05 12:30:00,78.04,78.1,77.92,78.0,14704.0,67.6877,67.7398,67.5836,67.653,14704.0
2017-01-05 12:35:00,78.02,78.02,77.91,77.98,7121.0,67.6704,67.6704,67.575,67.6357,7121.0
2017-01-05 12:40:00,77.99,78.0,77.87,77.87,10944.0,67.6444,67.653,67.5403,67.5403,10944.0
2017-01-05 12:45:00,77.91,78.04,77.86,78.01,7521.0,67.575,67.6877,67.5316,67.6617,7521.0
2017-01-05 12:50:00,78.0,78.05,78.0,78.02,12282.0,67.653,67.6964,67.653,67.6704,12282.0
2017-01-05 12:55:00,78.05,78.07,78.01,78.05,7481.0,67.6964,67.7137,67.6617,67.6964,7481.0
2017-01-05 13:00:00,78.03,78.03,77.95,78.02,20925.0,67.679,67.679,67.6097,67.6704,20925.0
2017-01-05 13:05:00,78.01,78.16,77.99,78.14,9144.0,67.6617,67.7918,67.6444,67.7745,9144.0
2017-01-05 13:10:00,78.14,78.21,78.14,78.17,2600.0,67.7745,67.8352,67.7745,67.8005,2600.0
2017-01-05 13:15:00,78.17,78.2,78.09,78.09,4136.0,67.8005,67.8265,67.7311,67.7311,4136.0
2017-01-05 13:20:00,78.07,78.15,78.07,78.11,3300.0,67.7137,67.7831,67.7137,67.7484,3300.0
2017-01-05 13:25:00,78.12,78.12,78.04,78.04,4023.0,67.7571,67.7571,67.6877,67.6877,4023.0
2017-01-05 13:30:00,78.05,78.06,78.0,78.0,8841.0,67.6964,67.7051,67.653,67.653,8841.0
2017-01-05 13:35:00,78.0,78.03,77.98,78.03,12480.0,67.653,67.679,67.6357,67.679,12480.0
2017-01-05 13:40:00,78.01,78.04,77.98,77.98,10086.0,67.6617,67.6877,67.6357,67.6357,10086.0
2017-01-05 13:45:00,77.98,78.03,77.97,77.98,3701.0,67.6357,67.679,67.627,67.6357,3701.0
2017-01-05 13:50:00,77.99,77.99,77.89,77.95,8622.0,67.6444,67.6444,67.5576,67.6097,8622.0
2017-01-05 13:55:00,77.93,78.01,77.93,77.97,12256.0,67.5923,67.6617,67.5923,67.627,12256.0
2017-01-05 14:00:00,77.97,78.09,77.97,78.09,1386.0,67.627,67.7311,67.627,67.7311,1386.0
2017-01-05 14:05:00,78.08,78.21,78.08,78.14,20693.0,67.7224,67.8352,67.7224,67.7745,20693.0
2017-01-05 14:10:00,78.14,78.19,78.1,78.1,12241.0,67.7745,67.8178,67.7398,67.7398,12241.0
2017-01-05 14:15:00,78.09,78.15,78.06,78.08,6531.0,67.7311,67.7831,67.7051,67.7224,6531.0
2017-01-05 14:20:00,78.07,78.13,78.01,78.12,4123.0,67.7137,67.7658,67.6617,67.7571,4123.0
2017-01-05 14:25:00,78.13,78.14,78.05,78.08,9927.0,67.7658,67.7745,67.6964,67.7224,9927.0
2017-01-05 14:30:00,78.12,78.12,78.03,78.03,3530.0,67.7571,67.7571,67.679,67.679,3530.0
2017-01-05 14:35:00,78.06,78.1,78.05,78.09,3300.0,67.7051,67.7398,67.6964,67.7311,3300.0
2017-01-05 14:40:00,78.09,78.1,78.03,78.08,4563.0,67.7311,67.7398,67.679,67.7224,4563.0
2017-01-05 14:45:00,78.08,78.08,78.04,78.05,20813.0,67.7224,67.7224,67.6877,67.6964,20813.0
2017-01-05 14:50:00,78.05,78.25,78.0,78.22,8550.0,67.6964,67.8699,67.653,67.8438,8550.0
2017-01-05 14:55:00,78.23,78.23,78.15,78.18,1800.0,67.8525,67.8525,67.7831,67.8091,1800.0
2017-01-05 15:00:00,78.19,78.38,78.19,78.38,5819.0,67.8178,67.9826,67.8178,67.9826,5819.0
2017-01-05 15:05:00,78.38,78.4,78.35,78.37,3483.0,67.9826,68.0,67.9566,67.9739,3483.0
2017-01-05 15:10:00,78.37,78.53,78.35,78.53,8104.0,67.9739,68.1127,67.9566,68.1127,8104.0
2017-01-05 15:15:00,78.49,78.5,78.45,78.45,6142.0,68.078,68.0867,68.0433,68.0433,6142.0
2017-01-05 15:20:00,78.45,78.58,78.45,78.57,5831.0,68.0433,68.1561,68.0433,68.1474,5831.0
2017-01-05 15:25:00,78.58,78.64,78.54,78.61,7000.0,68.1561,68.2081,68.1214,68.1821,7000.0
2017-01-05 15:30:00,78.62,78.64,78.59,78.59,15266.0,68.1908,68.2081,68.1648,68.1648,15266.0
2017-01-05 15:35:00,78.59,78.6,78.44,78.44,14927.0,68.1648,68.1734,68.0347,68.0347,14927.0
2017-01-05 15:40:00,78.45,78.48,78.44,78.45,10337.0,68.0433,68.0694,68.0347,68.0433,10337.0
2017-01-05 15:45:00,78.45,78.53,78.44,78.52,22917.0,68.0433,68.1127,68.0347,68.104,22917.0
2017-01-05 15:50:00,78.52,78.52,78.34,78.35,48328.0,68.104,68.104,67.9479,67.9566,48328.0
2017-01-05 15:55:00,78.35,78.46,78.34,78.43,54859.0,67.9566,68.052,67.9479,68.026,54859.0
2017-01-06 09:30:00,78.63,78.63,78.04,78.16,20632.0,68.1995,68.1995,67.6877,67.7918,20632.0
2017-01-06 09:35:00,78.18,78.39,77.92,78.39,14356.0,67.8091,67.9913,67.5836,67.9913,14356.0
2017-01-06 09:40:00,78.34,78.5,78.32,78.48,11785.0,67.9479,68.0867,67.9306,68.0694,11785.0
2017-01-06 09:45:00,78.54,78.78,78.44,78.62,9803.0,68.1214,68.3296,68.0347,68.1908,9803.0
2017-01-06 09:50:00,78.65,78.82,78.65,78.68,4981.0,68.2168,68.3642,68.2168,68.2428,4981.0
2017-01-06 09:55:00,78.71,78.84,78.67,78.73,5780.0,68.2688,68.3816,68.2341,68.2862,5780.0
2017-01-06 10:00:00,78.83,78.91,78.76,78.78,5654.0,68.3729,68.4423,68.3122,68.3296,5654.0
2017-01-06 10:05:00,78.84,78.86,78.75,78.78,5296.0,68.3816,68.3989,68.3035,68.3296,5296.0
2017-01-06 10:10:00,78.77,78.8,78.69,78.72,4428.0,68.3209,68.3469,68.2515,68.2775,4428.0
2017-01-06 10:15:00,78.72,78.73,78.64,78.7,6230.0,68.2775,68.2862,68.2081,68.2602,6230.0
2017-01-06 10:20:00,78.7,78.81,78.68,78.75,10574.0,68.2602,68.3556,68.2428,68.3035,10574.0
2017-01-06 10:25:00,78.74,78.79,78.67,78.79,3800.0,68.2949,68.3382,68.2341,68.3382,3800.0
2017-01-06 10:30:00,78.81,78.82,78.62,78.66,7687.0,68.3556,68.3642,68.1908,68.2255,7687.0
2017-01-06 10:35:00,78.67,78.78,78.64,78.72,10900.0,68.2341,68.3296,68.2081,68.2775,10900.0
2017-01-06 10:40:00,78.72,78.74,78.55,78.6,5700.0,68.2775,68.2949,68.1301,68.1734,5700.0
2017-01-06 10:45:00,78.57,78.57,78.48,78.53,2900.0,68.1474,68.1474,68.0694,68.1127,2900.0
2017-01-06 10:50:00,78.53,78.6,78.47,78.59,9346.0,68.1127,68.1734,68.0607,68.1648,9346.0
2017-01-06 10:55:00,78.6,78.69,78.6,78.62,4158.0,68.1734,68.2515,68.1734,68.1908,4158.0
2017-01-06 11:00:00,78.6,78.62,78.51,78.59,11284.0,68.1734,68.1908,68.0954,68.1648,11284.0
2017-01-06 11:05:00,78.56,78.56,78.43,78.44,3300.0,68.1387,68.1387,68.026,68.0347,3300.0
2017-01-06 11:10:00,78.44,78.44,78.31,78.36,17744.0,68.0347,68.0347,67.9219,67.9653,17744.0
2017-01-06 11:15:00,78.36,78.47,78.36,78.4,4200.0,67.9653,68.0607,67.9653,68.0,4200.0
2017-01-06 11:20:00,78.4,78.59,78.4,78.58,6600.0,68.0,68.1648,68.0,68.1561,6600.0
2017-01-06 11:25:00,78.56,78.61,78.52,78.57,7412.0,68.1387,68.1821,68.104,68.1474,7412.0
2017-01-06 11:30:00,78.57,78.65,78.45,78.65,10220.0,68.1474,68.2168,68.0433,68.2168,10220.0
2017-01-06 11:35:00,78.64,78.64,78.53,78.56,5100.0,68.2081,68.2081,68.1127,68.1387,5100.0
2017-01-06 11:40:00,78.56,78.59,78.47,78.51,7900.0,68.1387,68.1648,68.0607,68.0954,7900.0
2017-01-06 11:45:00,78.53,78.62,78.52,78.58,5964.0,68.1127,68.1908,68.104,68.1561,5964.0
2017-01-06 11:50:00,78.59,78.6,78.54,78.54,3772.0,68.1648,68.1734,68.1214,68.1214,3772.0
2017-01-06 11:55:00,78.55,78.61,78.52,78.61,4996.0,68.1301,68.1821,68.104,68.1821,4996.0
2017-01-06 12:00:00,78.58,78.61,78.53,78.54,3551.0,68.1561,68.1821,68.1127,68.1214,3551.0
2017-01-06 12:05:00,78.54,78.56,78.51,78.52,3615.0,68.1214,68.1387,68.0954,68.104,3615.0
2017-01-06 12:10:00,78.52,78.64,78.51,78.6,4290.0,68.104,68.2081,68.0954,68.1734,4290.0
2017-01-06 12:15:00,78.62,78.76,78.61,78.75,3544.0,68.1908,68.3122,68.1821,68.3035,3544.0
2017-01-06 12:20:00,78.75,78.84,78.75,78.81,6220.0,68.3035,68.3816,68.3035,68.3556,6220.0
2017-01-06 12:25:00,78.81,78.81,78.77,78.79,3227.0,68.3556,68.3556,68.3209,68.3382,3227.0
2017-01-06 12:30:00,78.78,78.82,78.76,78.76,5383.0,68.3296,68.3642,68.3122,68.3122,5383.0
2017-01-06 12:35:00,78.76,78.81,78.74,78.74,5559.0,68.3122,68.3556,68.2949,68.2949,5559.0
2017-01-06 12:40:00,78.76,78.79,78.7,78.7,2950.0,68.3122,68.3382,68.2602,68.2602,2950.0
2017-01-06 12:45:00,78.71,78.79,78.7,78.74,4700.0,68.2688,68.3382,68.2602,68.2949,4700.0
2017-01-06 12:50:00,78.73,78.75,78.71,78.75,2684.0,68.2862,68.3035,68.2688,68.3035,2684.0
2017-01-06 12:55:00,78.75,78.78,78.71,78.78,4008.0,68.3035,68.3296,68.2688,68.3296,4008.0
2017-01-06 13:00:00,78.76,78.77,78.72,78.72,3012.0,68.3122,68.3209,68.2775,68.2775,3012.0
2017-01-06 13:05:00,78.72,78.77,78.71,78.73,6890.0,68.2775,68.3209,68.2688,68.2862,6890.0
2017-01-06 13:10:00,78.75,78.84,78.72,78.81,5300.0,68.3035,68.3816,68.2775,68.3556,5300.0
2017-01-06 13:15:00,78.8,78.8,78.76,78.79,4258.0,68.3469,68.3469,68.3122,68.3382,4258.0
2017-01-06 13:20:00,78.79,78.83,78.78,78.81,5300.0,68.3382,68.3729,68.3296,68.3556,5300.0
2017-01-06 13:25:00,78.8,78.81,78.74,78.77,5971.0,68.3469,68.3556,68.2949,68.3209,5971.0
2017-01-06 13:30:00,78.74,78.74,78.7,78.71,2300.0,68.2949,68.2949,68.2602,68.2688,2300.0
2017-01-06 13:35:00,78.73,78.74,78.66,78.73,5650.0,68.2862,68.2949,68.2255,68.2862,5650.0
2017-01-06 13:40:00,78.75,78.81,78.73,78.8,3729.0,68.3035,68.3556,68.2862,68.3469,3729.0
2017-01-06 13:45:00,78.81,78.81,78.7,78.76,4528.0,68.3556,68.3556,68.2602,68.3122,4528.0
2017-01-06 13:50:00,78.73,78.79,78.69,78.74,4536.0,68.2862,68.3382,68.2515,68.2949,4536.0
2017-01-06 13:55:00,78.76,78.76,78.73,78.73,2800.0,68.3122,68.3122,68.2862,68.2862,2800.0
2017-01-06 14:00:00,78.79,78.85,78.76,78.82,4600.0,68.3382,68.3903,68.3122,68.3642,4600.0
2017-01-06 14:05:00,78.8,78.9,78.76,78.87,5370.0,68.3469,68.4336,68.3122,68.4076,5370.0
2017-01-06 14:10:00,78.87,78.88,78.82,78.83,2537.0,68.4076,68.4163,68.3642,68.3729,2537.0
2017-01-06 14:15:00,78.83,78.95,78.82,78.95,5862.0,68.3729,68.477,68.3642,68.477,5862.0
2017-01-06 14:20:00,78.95,78.99,78.92,78.92,4800.0,68.477,68.5117,68.451,68.451,4800.0
2017-01-06 14:25:00,78.92,78.97,78.9,78.97,9662.0,68.451,68.4943,68.4336,68.4943,9662.0
2017-01-06 14:30:00,78.95,79.01,78.93,78.99,6158.0,68.477,68.529,68.4597,68.5117,6158.0
2017-01-06 14:35:00,78.98,79.0,78.9,78.92,10789.0,68.503,68.5204,68.4336,68.451,10789.0
2017-01-06 14:40:00,78.93,79.03,78.93,79.0,7663.0,68.4597,68.5464,68.4597,68.5204,7663.0
2017-01-06 14:45:00,78.99,79.0,78.93,78.96,4468.0,68.5117,68.5204,68.4597,68.4857,4468.0
2017-01-06 14:50:00,78.96,78.99,78.95,78.95,4723.0,68.4857,68.5117,68.477,68.477,4723.0
2017-01-06 14:55:00,78.95,78.98,78.91,78.94,6062.0,68.477,68.503,68.4423,68.4683,6062.0
2017-01-06 15:00:00,78.93,79.04,78.93,79.02,9186.0,68.4597,68.5551,68.4597,68.5377,9186.0
2017-01-06 15:05:00,79.04,79.12,79.04,79.11,8389.0,68.5551,68.6245,68.5551,68.6158,8389.0
2017-01-06 15:10:00,79.09,79.09,79.0,79.0,5754.0,68.5984,68.5984,68.5204,68.5204,5754.0
2017-01-06 15:15:00,78.99,79.01,78.96,78.97,8038.0,68.5117,68.529,68.4857,68.4943,8038.0
2017-01-06 15:20:00,78.96,79.05,78.94,79.05,11738.0,68.4857,68.5637,68.4683,68.5637,11738.0
2017-01-06 15:25:00,79.04,79.12,79.02,79.11,12462.0,68.5551,68.6245,68.5377,68.6158,12462.0
2017-01-06 15:30:00,79.09,79.1,79.07,79.07,7385.0,68.5984,68.6071,68.5811,68.5811,7385.0
2017-01-06 15:35:00,79.07,79.07,79.0,79.03,12922.0,68.5811,68.5811,68.5204,68.5464,12922.0
2017-01-06 15:40:00,79.05,79.1,79.02,79.07,10802.0,68.5637,68.6071,68.5377,68.5811,10802.0
2017-01-06 15:45:00,79.09,79.09,79.01,79.06,15361.0,68.5984,68.5984,68.529,68.5724,15361.0
2017-01-06 15:50:00,79.08,79.14,79.06,79.12,27660.0,68.5898,68.6418,68.5724,68.6245,27660.0
2017-01-06 15:55:00,79.11,79.17,79.07,79.14,74553.0,68.6158,68.6678,68.5811,68.6418,74553.0
2017-01-09 09:30:00,79.21,79.67,79.2,79.42,21963.0,68.7025,69.1015,68.6938,68.8847,21963.0
2017-01-09 09:35:00,79.51,79.6,79.38,79.52,14588.0,68.9627,69.0408,68.85,68.9714,14588.0
2017-01-09 09:40:00,79.51,79.52,79.17,79.19,20144.0,68.9627,68.9714,68.6678,68.6852,20144.0
2017-01-09 09:45:00,79.19,79.63,79.18,79.58,9829.0,68.6852,69.0668,68.6765,69.0234,9829.0
2017-01-09 09:50:00,79.61,79.8,79.58,79.74,13512.0,69.0495,69.2142,69.0234,69.1622,13512.0
2017-01-09 09:55:00,79.74,79.83,79.56,79.7,12040.0,69.1622,69.2403,69.0061,69.1275,12040.0
2017-01-09 10:00:00,79.77,79.78,79.55,79.56,7295.0,69.1882,69.1969,68.9974,69.0061,7295.0
2017-01-09 10:05:00,79.51,79.58,79.44,79.46,6101.0,68.9627,69.0234,68.902,68.9193,6101.0
2017-01-09 10:10:00,79.5,79.55,79.39,79.44,7290.0,68.954,68.9974,68.8586,68.902,7290.0
2017-01-09 10:15:00,79.44,79.63,79.44,79.59,7057.0,68.902,69.0668,68.902,69.0321,7057.0
2017-01-09 10:20:00,79.51,79.64,79.51,79.58,5150.0,68.9627,69.0755,68.9627,69.0234,5150.0
2017-01-09 10:25:00,79.55,79.55,79.4,79.46,6225.0,68.9974,68.9974,68.8673,68.9193,6225.0
2017-01-09 10:30:00,79.43,79.47,79.37,79.43,4100.0,68.8933,68.928,68.8413,68.8933,4100.0
2017-01-09 10:35:00,79.43,79.43,79.33,79.42,5214.0,68.8933,68.8933,68.8066,68.8847,5214.0
2017-01-09 10:40:00,79.46,79.48,79.37,79.44,6550.0,68.9193,68.9367,68.8413,68.902,6550.0
2017-01-09 10:45:00,79.38,79.38,79.19,79.32,16351.0,68.85,68.85,68.6852,68.7979,16351.0
2017-01-09 10:50:00,79.36,79.39,79.28,79.36,3400.0,68.8326,68.8586,68.7632,68.8326,3400.0
2017-01-09 10:55:00,79.38,79.38,79.3,79.37,4100.0,68.85,68.85,68.7806,68.8413,4100.0
2017-01-09 11:00:00,79.34,79.34,79.28,79.31,4400.0,68.8153,68.8153,68.7632,68.7892,4400.0
2017-01-09 11:05:00,79.28,79.4,79.28,79.36,4513.0,68.7632,68.8673,68.7632,68.8326,4513.0
2017-01-09 11:10:00,79.36,79.37,79.29,79.34,4300.0,68.8326,68.8413,68.7719,68.8153,4300.0
2017-01-09 11:15:00,79.29,79.3,79.25,79.29,4919.0,68.7719,68.7806,68.7372,68.7719,4919.0
2017-01-09 11:20:00,79.29,79.34,79.27,79.32,9907.0,68.7719,68.8153,68.7546,68.7979,9907.0
2017-01-09 11:25:00,79.27,79.41,79.27,79.41,5804.0,68.7546,68.876,68.7546,68.876,5804.0
2017-01-09 11:30:00,79.38,79.51,79.31,79.5,7240.0,68.85,68.9627,68.7892,68.954,7240.0
2017-01-09 11:35:00,79.5,79.55,79.45,79.52,6500.0,68.954,68.9974,68.9107,68.9714,6500.0
2017-01-09 11:40:00,79.54,79.55,79.44,79.44,9851.0,68.9887,68.9974,68.902,68.902,9851.0
2017-01-09 11:45:00,79.44,79.53,79.42,79.53,5500.0,68.902,68.9801,68.8847,68.9801,5500.0
2017-01-09 11:50:00,79.51,79.72,79.5,79.72,4805.0,68.9627,69.1449,68.954,69.1449,4805.0
2017-01-09 11:55:00,79.72,79.72,79.61,79.69,5888.0,69.1449,69.1449,69.0495,69.1188,5888.0
2017-01-09 12:00:00,79.7,79.7,79.6,79.66,3414.0,69.1275,69.1275,69.0408,69.0928,3414.0
2017-01-09 12:05:00,79.67,79.7,79.61,79.7,5000.0,69.1015,69.1275,69.0495,69.1275,5000.0
2017-01-09 12:10:00,79.7,79.72,79.66,79.67,3452.0,69.1275,69.1449,69.0928,69.1015,3452.0
2017-01-09 12:15:00,79.66,79.7,79.65,79.65,5896.0,69.0928,69.1275,69.0841,69.0841,5896.0
2017-01-09 12:20:00,79.68,79.78,79.68,79.78,6947.0,69.1102,69.1969,69.1102,69.1969,6947.0
2017-01-09 12:25:00,79.76,79.78,79.74,79.78,5676.0,69.1796,69.1969,69.1622,69.1969,5676.0
2017-01-09 12:30:00,79.76,79.8,79.74,79.76,8065.0,69.1796,69.2142,69.1622,69.1796,8065.0
2017-01-09 12:35:00,79.76,79.78,79.61,79.63,8675.0,69.1796,69.1969,69.0495,69.0668,8675.0
2017-01-09 12:40:00,79.64,79.76,79.63,79.71,6586.0,69.0755,69.1796,69.0668,69.1362,6586.0
2017-01-09 12:45:00,79.7,79.75,79.69,79.71,3411.0,69.1275,69.1709,69.1188,69.1362,3411.0
2017-01-09 12:50:00,79.71,79.74,79.66,79.68,10391.0,69.1362,69.1622,69.0928,69.1102,10391.0
2017-01-09 12:55:00,79.69,79.69,79.65,79.65,5667.0,69.1188,69.1188,69.0841,69.0841,5667.0
2017-01-09 13:00:00,79.65,79.68,79.65,79.67,7858.0,69.0841,69.1102,69.0841,69.1015,7858.0
2017-01-09 13:05:00,79.68,79.74,79.68,79.74,10467.0,69.1102,69.1622,69.1102,69.1622,10467.0
2017-01-09 13:10:00,79.73,79.76,79.72,79.73,4759.0,69.1535,69.1796,69.1449,69.1535,4759.0
2017-01-09 13:15:00,79.73,79.76,79.72,79.72,1908.0,69.1535,69.1796,69.1449,69.1449,1908.0
2017-01-09 13:20:00,79.72,79.73,79.68,79.71,5974.0,69.1449,69.1535,69.1102,69.1362,5974.0
2017-01-09 13:25:00,79.69,79.69,79.6,79.62,6900.0,69.1188,69.1188,69.0408,69.0581,6900.0
2017-01-09 13:30:00,79.61,79.64,79.59,79.63,7325.0,69.0495,69.0755,69.0321,69.0668,7325.0
2017-01-09 13:35:00,79.62,79.66,79.59,79.66,5059.0,69.0581,69.0928,69.0321,69.0928,5059.0
2017-01-09 13:40:00,79.67,79.84,79.67,79.84,7000.0,69.1015,69.2489,69.1015,69.2489,7000.0
2017-01-09 13:45:00,79.85,79.85,79.77,79.8,11045.0,69.2576,69.2576,69.1882,69.2142,11045.0
2017-01-09 13:50:00,79.8,79.82,79.77,79.79,5254.0,69.2142,69.2316,69.1882,69.2056,5254.0
2017-01-09 13:55:00,79.81,79.81,79.75,79.79,7038.0,69.2229,69.2229,69.1709,69.2056,7038.0
2017-01-09 14:00:00,79.8,79.82,79.78,79.82,7034.0,69.2142,69.2316,69.1969,69.2316,7034.0
2017-01-09 14:05:00,79.81,79.83,79.77,79.8,8004.0,69.2229,69.2403,69.1882,69.2142,8004.0
2017-01-09 14:10:00,79.79,79.84,79.7,79.82,15138.0,69.2056,69.2489,69.1275,69.2316,15138.0
2017-01-09 14:15:00,79.84,79.89,79.82,79.88,5092.0,69.2489,69.2923,69.2316,69.2836,5092.0
2017-01-09 14:20:00,79.88,79.99,79.85,79.97,19811.0,69.2836,69.379,69.2576,69.3617,19811.0
2017-01-09 14:25:00,79.98,80.1,79.98,80.05,27085.0,69.3704,69.4745,69.3704,69.4311,27085.0
2017-01-09 14:30:00,80.05,80.07,79.87,79.87,11646.0,69.4311,69.4484,69.275,69.275,11646.0
2017-01-09 14:35:00,79.87,79.92,79.8,79.8,10697.0,69.275,69.3183,69.2142,69.2142,10697.0
2017-01-09 14:40:00,79.78,79.79,79.71,79.73,9990.0,69.1969,69.2056,69.1362,69.1535,9990.0
2017-01-09 14:45:00,79.74,79.79,79.73,79.74,5646.0,69.1622,69.2056,69.1535,69.1622,5646.0
2017-01-09 14:50:00,79.74,79.76,79.7,79.73,7212.0,69.1622,69.1796,69.1275,69.1535,7212.0
2017-01-09 14:55:00,79.73,79.78,79.72,79.76,4113.0,69.1535,69.1969,69.1449,69.1796,4113.0
2017-01-09 15:00:00,79.76,79.8,79.75,79.8,8086.0,69.1796,69.2142,69.1709,69.2142,8086.0
2017-01-09 15:05:00,79.8,79.85,79.75,79.76,10687.0,69.2142,69.2576,69.1709,69.1796,10687.0
2017-01-09 15:10:00,79.75,79.79,79.72,79.75,7622.0,69.1709,69.2056,69.1449,69.1709,7622.0
2017-01-09 15:15:00,79.76,79.79,79.73,79.77,9826.0,69.1796,69.2056,69.1535,69.1882,9826.0
2017-01-09 15:20:00,79.77,79.81,79.75,79.75,8506.0,69.1882,69.2229,69.1709,69.1709,8506.0
2017-01-09 15:25:00,79.76,79.89,79.75,79.85,10735.0,69.1796,69.2923,69.1709,69.2576,10735.0
2017-01-09 15:30:00,79.86,79.88,79.82,79.86,13098.0,69.2663,69.2836,69.2316,69.2663,13098.0
2017-01-09 15:35:00,79.86,79.87,79.8,79.8,11662.0,69.2663,69.275,69.2142,69.2142,11662.0
2017-01-09 15:40:00,79.8,79.83,79.8,79.8,20577.0,69.2142,69.2403,69.2142,69.2142,20577.0
2017-01-09 15:45:00,79.79,79.81,79.78,79.81,20180.0,69.2056,69.2229,69.1969,69.2229,20180.0
2017-01-09 15:50:00,79.82,79.84,79.8,79.8,26067.0,69.2316,69.2489,69.2142,69.2142,26067.0
2017-01-09 15:55:00,79.8,79.8,79.55,79.59,64507.0,69.2142,69.2142,68.9974,69.0321,64507.0
2017-01-10 09:30:00,79.6,79.7,79.52,79.7,10417.0,69.0408,69.1275,68.9714,69.1275,10417.0
2017-01-10 09:35:00,79.62,79.64,79.3,79.42,9538.0,69.0581,69.0755,68.7806,68.8847,9538.0
2017-01-10 09:40:00,79.41,79.43,79.19,79.19,5138.0,68.876,68.8933,68.6852,68.6852,5138.0
2017-01-10 09:45:00,79.18,79.34,79.14,79.34,5480.0,68.6765,68.8153,68.6418,68.8153,5480.0
2017-01-10 09:50:00,79.37,79.49,79.24,79.47,16953.0,68.8413,68.9454,68.7285,68.928,16953.0
2017-01-10 09:55:00,79.5,79.5,79.19,79.32,2300.0,68.954,68.954,68.6852,68.7979,2300.0
2017-01-10 10:00:00,79.29,79.42,79.22,79.28,2929.0,68.7719,68.8847,68.7112,68.7632,2929.0
2017-01-10 10:05:00,79.33,79.36,79.16,79.2,6275.0,68.8066,68.8326,68.6591,68.6938,6275.0
2017-01-10 10:10:00,79.23,79.36,79.05,79.21,5835.0,68.7199,68.8326,68.5637,68.7025,5835.0
2017-01-10 10:15:00,79.19,79.19,79.04,79.08,2239.0,68.6852,68.6852,68.5551,68.5898,2239.0
2017-01-10 10:20:00,79.08,79.1,78.94,79.01,5698.0,68.5898,68.6071,68.4683,68.529,5698.0
2017-01-10 10:25:00,79.04,79.04,78.89,78.95,5000.0,68.5551,68.5551,68.425,68.477,5000.0
2017-01-10 10:30:00,78.96,79.03,78.93,79.0,2100.0,68.4857,68.5464,68.4597,68.5204,2100.0
2017-01-10 10:35:00,78.99,78.99,78.9,78.95,5730.0,68.5117,68.5117,68.4336,68.477,5730.0
2017-01-10 10:40:00,78.94,79.0,78.83,78.83,3430.0,68.4683,68.5204,68.3729,68.3729,3430.0
2017-01-10 10:45:00,78.87,78.93,78.83,78.9,3700.0,68.4076,68.4597,68.3729,68.4336,3700.0
2017-01-10 10:50:00,78.91,78.99,78.9,78.97,3100.0,68.4423,68.5117,68.4336,68.4943,3100.0
2017-01-10 10:55:00,79.0,79.03,78.89,79.03,4899.0,68.5204,68.5464,68.425,68.5464,4899.0
2017-01-10 11:00:00,78.99,79.35,78.96,79.35,8100.0,68.5117,68.8239,68.4857,68.8239,8100.0
2017-01-10 11:05:00,79.41,79.41,79.32,79.36,6397.0,68.876,68.876,68.7979,68.8326,6397.0
2017-01-10 11:10:00,79.38,79.47,79.36,79.41,8059.0,68.85,68.928,68.8326,68.876,8059.0
2017-01-10 11:15:00,79.38,79.47,79.38,79.42,3600.0,68.85,68.928,68.85,68.8847,3600.0
2017-01-10 11:20:00,79.4,79.46,79.38,79.46,3268.0,68.8673,68.9193,68.85,68.9193,3268.0
2017-01-10 11:25:00,79.41,79.47,79.39,79.47,2075.0,68.876,68.928,68.8586,68.928,2075.0
2017-01-10 11:30:00,79.43,79.48,79.4,79.48,6328.0,68.8933,68.9367,68.8673,68.9367,6328.0
2017-01-10 11:35:00,79.47,79.62,79.47,79.54,6156.0,68.928,69.0581,68.928,68.9887,6156.0
2017-01-10 11:40:00,79.58,79.58,79.5,79.53,3518.0,69.0234,69.0234,68.954,68.9801,3518.0
2017-01-10 11:45:00,79.56,79.63,79.48,79.51,18283.0,69.0061,69.0668,68.9367,68.9627,18283.0
2017-01-10 11:50:00,79.52,79.52,79.45,79.45,1400.0,68.9714,68.9714,68.9107,68.9107,1400.0
2017-01-10 11:55:00,79.43,79.5,79.42,79.49,2700.0,68.8933,68.954,68.8847,68.9454,2700.0
2017-01-10 12:00:00,79.51,79.61,79.49,79.49,5837.0,68.9627,69.0495,68.9454,68.9454,5837.0
2017-01-10 12:05:00,79.5,79.57,79.5,79.54,1800.0,68.954,69.0148,68.954,68.9887,1800.0
2017-01-10 12:10:00,79.54,79.56,79.54,79.54,700.0,68.9887,69.0061,68.9887,68.9887,700.0
2017-01-10 12:15:00,79.53,79.61,79.5,79.5,4769.0,68.9801,69.0495,68.954,68.954,4769.0
2017-01-10 12:20:00,79.52,79.55,79.52,79.52,1129.0,68.9714,68.9974,68.9714,68.9714,1129.0
2017-01-10 12:25:00,79.53,79.53,79.5,79.5,300.0,68.9801,68.9801,68.954,68.954,300.0
2017-01-10 12:30:00,79.51,79.56,79.5,79.55,2500.0,68.9627,69.0061,68.954,68.9974,2500.0
2017-01-10 12:35:00,79.51,79.52,79.44,79.44,3284.0,68.9627,68.9714,68.902,68.902,3284.0
2017-01-10 12:40:00,79.46,79.46,79.41,79.42,559.0,68.9193,68.9193,68.876,68.8847,559.0
2017-01-10 12:45:00,79.45,79.47,79.33,79.38,2681.0,68.9107,68.928,68.8066,68.85,2681.0
2017-01-10 12:50:00,79.4,79.4,79.31,79.35,1000.0,68.8673,68.8673,68.7892,68.8239,1000.0
2017-01-10 12:55:00,79.33,79.37,79.31,79.36,1170.0,68.8066,68.8413,68.7892,68.8326,1170.0
2017-01-10 13:00:00,79.4,79.41,79.36,79.39,2301.0,68.8673,68.876,68.8326,68.8586,2301.0
2017-01-10 13:05:00,79.38,79.38,79.34,79.35,800.0,68.85,68.85,68.8153,68.8239,800.0
2017-01-10 13:10:00,79.36,79.4,79.34,79.36,700.0,68.8326,68.8673,68.8153,68.8326,700.0
2017-01-10 13:15:00,79.34,79.4,79.32,79.36,1800.0,68.8153,68.8673,68.7979,68.8326,1800.0
2017-01-10 13:20:00,79.36,79.41,79.36,79.39,2145.0,68.8326,68.876,68.8326,68.8586,2145.0
2017-01-10 13:25:00,79.4,79.47,79.39,79.47,1800.0,68.8673,68.928,68.8586,68.928,1800.0
2017-01-10 13:30:00,79.45,79.47,79.41,79.42,3300.0,68.9107,68.928,68.876,68.8847,3300.0
2017-01-10 13:35:00,79.42,79.46,79.42,79.46,250.0,68.8847,68.9193,68.8847,68.9193,250.0
2017-01-10 13:40:00,79.42,79.48,79.36,79.36,3700.0,68.8847,68.9367,68.8326,68.8326,3700.0
2017-01-10 13:45:00,79.35,79.4,79.33,79.4,1450.0,68.8239,68.8673,68.8066,68.8673,1450.0
2017-01-10 13:50:00,79.37,79.38,79.35,79.38,1200.0,68.8413,68.85,68.8239,68.85,1200.0
2017-01-10 13:55:00,79.38,79.39,79.28,79.3,5145.0,68.85,68.8586,68.7632,68.7806,5145.0
2017-01-10 14:00:00,79.33,79.35,79.27,79.27,3723.0,68.8066,68.8239,68.7546,68.7546,3723.0
2017-01-10 14:05:00,79.31,79.36,79.27,79.36,2179.0,68.7892,68.8326,68.7546,68.8326,2179.0
2017-01-10 14:10:00,79.4,79.42,79.34,79.42,1600.0,68.8673,68.8847,68.8153,68.8847,1600.0
2017-01-10 14:15:00,79.42,79.42,79.36,79.38,2083.0,68.8847,68.8847,68.8326,68.85,2083.0
2017-01-10 14:20:00,79.38,79.44,79.35,79.35,2350.0,68.85,68.902,68.8239,68.8239,2350.0
2017-01-10 14:25:00,79.35,79.38,79.32,79.34,3163.0,68.8239,68.85,68.7979,68.8153,3163.0
2017-01-10 14:30:00,79.36,79.41,79.34,79.41,2605.0,68.8326,68.876,68.8153,68.876,2605.0
2017-01-10 14:35:00,79.42,79.46,79.4,79.45,6972.0,68.8847,68.9193,68.8673,68.9107,6972.0
2017-01-10 14:40:00,79.47,79.5,79.41,79.42,2910.0,68.928,68.954,68.876,68.8847,2910.0
2017-01-10 14:45:00,79.44,79.44,79.4,79.42,1200.0,68.902,68.902,68.8673,68.8847,1200.0
2017-01-10 14:50:00,79.39,79.39,79.36,79.39,1400.0,68.8586,68.8586,68.8326,68.8586,1400.0
2017-01-10 14:55:00,79.43,79.45,79.37,79.41,3685.0,68.8933,68.9107,68.8413,68.876,3685.0
2017-01-10 15:00:00,79.41,79.41,79.36,79.4,1950.0,68.876,68.876,68.8326,68.8673,1950.0
2017-01-10 15:05:00,79.37,79.39,79.33,79.38,3076.0,68.8413,68.8586,68.8066,68.85,3076.0
2017-01-10 15:10:00,79.39,79.41,79.36,79.39,1814.0,68.8586,68.876,68.8326,68.8586,1814.0
2017-01-10 15:15:00,79.39,79.4,79.34,79.34,4504.0,68.8586,68.8673,68.8153,68.8153,4504.0
2017-01-10 15:20:00,79.35,79.38,79.32,79.32,1300.0,68.8239,68.85,68.7979,68.7979,1300.0
2017-01-10 15:25:00,79.31,79.39,79.31,79.34,4539.0,68.7892,68.8586,68.7892,68.8153,4539.0
2017-01-10 15:30:00,79.31,79.4,79.31,79.38,4031.0,68.7892,68.8673,68.7892,68.85,4031.0
2017-01-10 15:35:00,79.38,79.46,79.38,79.42,2800.0,68.85,68.9193,68.85,68.8847,2800.0
2017-01-10 15:40:00,79.42,79.46,79.37,79.4,7738.0,68.8847,68.9193,68.8413,68.8673,7738.0
2017-01-10 15:45:00,79.39,79.41,79.31,79.31,7100.0,68.8586,68.876,68.7892,68.7892,7100.0
2017-01-10 15:50:00,79.31,79.35,79.31,79.35,8539.0,68.7892,68.8239,68.7892,68.8239,8539.0
2017-01-10 15:55:00,79.35,79.41,79.33,79.34,17584.0,68.8239,68.876,68.8066,68.8153,17584.0
2017-01-11 09:30:00,79.24,79.31,79.04,79.12,16702.0,68.7285,68.7892,68.5551,68.6245,16702.0
2017-01-11 09:35:00,79.17,79.32,79.02,79.11,11599.0,68.6678,68.7979,68.5377,68.6158,11599.0
2017-01-11 09:40:00,79.21,79.31,79.04,79.09,9600.0,68.7025,68.7892,68.5551,68.5984,9600.0
2017-01-11 09:45:00,79.19,79.28,79.08,79.16,4375.0,68.6852,68.7632,68.5898,68.6591,4375.0
2017-01-11 09:50:00,79.15,79.39,79.13,79.39,2700.0,68.6505,68.8586,68.6331,68.8586,2700.0
2017-01-11 09:55:00,79.41,79.66,79.41,79.66,7349.0,68.876,69.0928,68.876,69.0928,7349.0
2017-01-11 10:00:00,79.63,79.69,79.44,79.51,8530.0,69.0668,69.1188,68.902,68.9627,8530.0
2017-01-11 10:05:00,79.51,79.6,79.49,79.51,9144.0,68.9627,69.0408,68.9454,68.9627,9144.0
2017-01-11 10:10:00,79.51,79.66,79.51,79.65,3500.0,68.9627,69.0928,68.9627,69.0841,3500.0
2017-01-11 10:15:00,79.62,79.65,79.29,79.32,67421.0,69.0581,69.0841,68.7719,68.7979,67421.0
2017-01-11 10:20:00,79.32,79.42,79.31,79.38,18041.0,68.7979,68.8847,68.7892,68.85,18041.0
2017-01-11 10:25:00,79.37,79.57,79.36,79.45,11310.0,68.8413,69.0148,68.8326,68.9107,11310.0
2017-01-11 10:30:00,79.46,79.5,79.39,79.45,2114.0,68.9193,68.954,68.8586,68.9107,2114.0
2017-01-11 10:35:00,79.45,79.48,79.38,79.45,4825.0,68.9107,68.9367,68.85,68.9107,4825.0
2017-01-11 10:40:00,79.43,79.64,79.43,79.56,7622.0,68.8933,69.0755,68.8933,69.0061,7622.0
2017-01-11 10:45:00,79.54,79.56,79.39,79.39,11850.0,68.9887,69.0061,68.8586,68.8586,11850.0
2017-01-11 10:50:00,79.41,79.47,79.34,79.39,6075.0,68.876,68.928,68.8153,68.8586,6075.0
2017-01-11 10:55:00,79.4,79.53,79.34,79.53,7386.0,68.8673,68.9801,68.8153,68.9801,7386.0
2017-01-11 11:00:00,79.49,79.49,79.41,79.41,7334.0,68.9454,68.9454,68.876,68.876,7334.0
2017-01-11 11:05:00,79.34,79.43,79.31,79.37,6715.0,68.8153,68.8933,68.7892,68.8413,6715.0
2017-01-11 11:10:00,79.39,79.44,79.22,79.25,9500.0,68.8586,68.902,68.7112,68.7372,9500.0
2017-01-11 11:15:00,79.25,79.47,79.25,79.42,12725.0,68.7372,68.928,68.7372,68.8847,12725.0
2017-01-11 11:20:00,79.47,79.51,79.43,79.44,9650.0,68.928,68.9627,68.8933,68.902,9650.0
2017-01-11 11:25:00,79.46,79.52,79.41,79.47,6741.0,68.9193,68.9714,68.876,68.928,6741.0
2017-01-11 11:30:00,79.47,79.58,79.42,79.56,17360.0,68.928,69.0234,68.8847,69.0061,17360.0
2017-01-11 11:35:00,79.55,79.58,79.3,79.4,10975.0,68.9974,69.0234,68.7806,68.8673,10975.0
2017-01-11 11:40:00,79.37,79.48,79.36,79.48,5542.0,68.8413,68.9367,68.8326,68.9367,5542.0
2017-01-11 11:45:00,79.45,79.54,79.44,79.5,4539.0,68.9107,68.9887,68.902,68.954,4539.0
2017-01-11 11:50:00,79.46,79.65,79.46,79.64,15122.0,68.9193,69.0841,68.9193,69.0755,15122.0
2017-01-11 11:55:00,79.71,79.72,79.62,79.68,4328.0,69.1362,69.1449,69.0581,69.1102,4328.0
2017-01-11 12:00:00,79.68,79.78,79.68,79.71,4222.0,69.1102,69.1969,69.1102,69.1362,4222.0
2017-01-11 12:05:00,79.76,79.89,79.73,79.83,7481.0,69.1796,69.2923,69.1535,69.2403,7481.0
2017-01-11 12:10:00,79.87,80.05,79.85,80.04,11647.0,69.275,69.4311,69.2576,69.4224,11647.0
2017-01-11 12:15:00,80.07,80.08,79.92,79.92,5920.0,69.4484,69.4571,69.3183,69.3183,5920.0
2017-01-11 12:20:00,79.95,79.96,79.73,79.77,5526.0,69.3443,69.353,69.1535,69.1882,5526.0
2017-01-11 12:25:00,79.76,79.76,79.64,79.68,2192.0,69.1796,69.1796,69.0755,69.1102,2192.0
2017-01-11 12:30:00,79.73,79.8,79.63,79.67,11361.0,69.1535,69.2142,69.0668,69.1015,11361.0
2017-01-11 12:35:00,79.65,79.73,79.62,79.7,5129.0,69.0841,69.1535,69.0581,69.1275,5129.0
2017-01-11 12:40:00,79.7,79.71,79.62,79.66,5571.0,69.1275,69.1362,69.0581,69.0928,5571.0
2017-01-11 12:45:00,79.66,79.78,79.63,79.73,8327.0,69.0928,69.1969,69.0668,69.1535,8327.0
2017-01-11 12:50:00,79.71,79.88,79.71,79.86,4500.0,69.1362,69.2836,69.1362,69.2663,4500.0
2017-01-11 12:55:00,79.83,79.88,79.77,79.81,10566.0,69.2403,69.2836,69.1882,69.2229,10566.0
2017-01-11 13:00:00,79.8,79.81,79.66,79.66,8876.0,69.2142,69.2229,69.0928,69.0928,8876.0
2017-01-11 13:05:00,79.7,79.79,79.69,79.75,7535.0,69.1275,69.2056,69.1188,69.1709,7535.0
2017-01-11 13:10:00,79.75,79.77,79.66,79.69,8212.0,69.1709,69.1882,69.0928,69.1188,8212.0
2017-01-11 13:15:00,79.7,79.8,79.68,79.76,6055.0,69.1275,69.2142,69.1102,69.1796,6055.0
2017-01-11 13:20:00,79.75,79.8,79.67,79.73,5017.0,69.1709,69.2142,69.1015,69.1535,5017.0
2017-01-11 13:25:00,79.75,79.75,79.63,79.72,9993.0,69.1709,69.1709,69.0668,69.1449,9993.0
2017-01-11 13:30:00,79.69,79.79,79.68,79.78,9995.0,69.1188,69.2056,69.1102,69.1969,9995.0
2017-01-11 13:35:00,79.78,79.82,79.72,79.81,8751.0,69.1969,69.2316,69.1449,69.2229,8751.0
2017-01-11 13:40:00,79.78,79.78,79.66,79.74,11386.0,69.1969,69.1969,69.0928,69.1622,11386.0
2017-01-11 13:45:00,79.8,79.87,79.71,79.72,59017.0,69.2142,69.275,69.1362,69.1449,59017.0
2017-01-11 13:50:00,79.71,79.77,79.65,79.77,77997.0,69.1362,69.1882,69.0841,69.1882,77997.0
2017-01-11 13:55:00,79.75,79.84,79.74,79.77,20190.0,69.1709,69.2489,69.1622,69.1882,20190.0
2017-01-11 14:00:00,79.78,79.83,79.75,79.82,2850.0,69.1969,69.2403,69.1709,69.2316,2850.0
2017-01-11 14:05:00,79.82,79.83,79.78,79.79,4709.0,69.2316,69.2403,69.1969,69.2056,4709.0
2017-01-11 14:10:00,79.79,79.95,79.76,79.89,8059.0,69.2056,69.3443,69.1796,69.2923,8059.0
2017-01-11 14:15:00,79.9,80.11,79.9,80.07,17116.0,69.301,69.4831,69.301,69.4484,17116.0
2017-01-11 14:20:00,80.08,80.11,80.04,80.07,4851.0,69.4571,69.4831,69.4224,69.4484,4851.0
2017-01-11 14:25:00,80.04,80.17,80.04,80.09,5180.0,69.4224,69.5352,69.4224,69.4658,5180.0
2017-01-11 14:30:00,80.09,80.2,80.09,80.16,7796.0,69.4658,69.5612,69.4658,69.5265,7796.0
2017-01-11 14:35:00,80.14,80.18,80.11,80.18,3144.0,69.5091,69.5438,69.4831,69.5438,3144.0
2017-01-11 14:40:00,80.19,80.19,80.11,80.16,11180.0,69.5525,69.5525,69.4831,69.5265,11180.0
2017-01-11 14:45:00,80.18,80.18,80.05,80.13,5650.0,69.5438,69.5438,69.4311,69.5005,5650.0
2017-01-11 14:50:00,80.11,80.16,80.09,80.13,3545.0,69.4831,69.5265,69.4658,69.5005,3545.0
2017-01-11 14:55:00,80.13,80.19,80.05,80.19,3800.0,69.5005,69.5525,69.4311,69.5525,3800.0
2017-01-11 15:00:00,80.2,80.24,80.09,80.17,5793.0,69.5612,69.5959,69.4658,69.5352,5793.0
2017-01-11 15:05:00,80.13,80.21,80.12,80.13,4612.0,69.5005,69.5699,69.4918,69.5005,4612.0
2017-01-11 15:10:00,80.13,80.46,80.13,80.2,16654.0,69.5005,69.7867,69.5005,69.5612,16654.0
2017-01-11 15:15:00,80.16,80.32,80.16,80.28,5862.0,69.5265,69.6653,69.5265,69.6306,5862.0
2017-01-11 15:20:00,80.32,80.34,80.19,80.19,6425.0,69.6653,69.6826,69.5525,69.5525,6425.0
2017-01-11 15:25:00,80.14,80.22,80.13,80.19,11785.0,69.5091,69.5785,69.5005,69.5525,11785.0
2017-01-11 15:30:00,80.18,80.3,80.16,80.27,14763.0,69.5438,69.6479,69.5265,69.6219,14763.0
2017-01-11 15:35:00,80.27,80.34,80.25,80.26,6400.0,69.6219,69.6826,69.6046,69.6132,6400.0
2017-01-11 15:40:00,80.26,80.27,80.22,80.23,6990.0,69.6132,69.6219,69.5785,69.5872,6990.0
2017-01-11 15:45:00,80.25,80.34,80.24,80.31,11784.0,69.6046,69.6826,69.5959,69.6566,11784.0
2017-01-11 15:50:00,80.3,80.31,80.23,80.26,17309.0,69.6479,69.6566,69.5872,69.6132,17309.0
2017-01-11 15:55:00,80.27,80.33,80.24,80.27,33594.0,69.6219,69.6739,69.5959,69.6219,33594.0
2017-01-12 09:30:00,80.18,80.18,79.47,79.63,12051.0,69.5438,69.5438,68.928,69.0668,12051.0
2017-01-12 09:35:00,79.76,79.83,79.67,79.7,7917.0,69.1796,69.2403,69.1015,69.1275,7917.0
2017-01-12 09:40:00,79.63,79.84,79.62,79.83,19175.0,69.0668,69.2489,69.0581,69.2403,19175.0
2017-01-12 09:45:00,79.85,79.85,79.7,79.82,9832.0,69.2576,69.2576,69.1275,69.2316,9832.0
2017-01-12 09:50:00,79.85,79.85,79.57,79.65,64577.0,69.2576,69.2576,69.0148,69.0841,64577.0
2017-01-12 09:55:00,79.57,79.68,79.57,79.65,2800.0,69.0148,69.1102,69.0148,69.0841,2800.0
2017-01-12 10:00:00,79.69,79.83,79.68,79.72,15975.0,69.1188,69.2403,69.1102,69.1449,15975.0
2017-01-12 10:05:00,79.7,79.74,79.54,79.7,21526.0,69.1275,69.1622,68.9887,69.1275,21526.0
2017-01-12 10:10:00,79.73,79.76,79.62,79.69,24082.0,69.1535,69.1796,69.0581,69.1188,24082.0
2017-01-12 10:15:00,79.68,79.8,79.66,79.69,8529.0,69.1102,69.2142,69.0928,69.1188,8529.0
2017-01-12 10:20:00,79.69,79.84,79.68,79.73,5098.0,69.1188,69.2489,69.1102,69.1535,5098.0
2017-01-12 10:25:00,79.73,79.85,79.68,79.85,6900.0,69.1535,69.2576,69.1102,69.2576,6900.0
2017-01-12 10:30:00,79.83,79.92,79.75,79.86,7400.0,69.2403,69.3183,69.1709,69.2663,7400.0
2017-01-12 10:35:00,79.84,79.84,79.6,79.7,33259.0,69.2489,69.2489,69.0408,69.1275,33259.0
2017-01-12 10:40:00,79.65,79.83,79.64,79.8,14430.0,69.0841,69.2403,69.0755,69.2142,14430.0
2017-01-12 10:45:00,79.81,79.81,79.52,79.57,6100.0,69.2229,69.2229,68.9714,69.0148,6100.0
2017-01-12 10:50:00,79.57,79.66,79.56,79.62,25447.0,69.0148,69.0928,69.0061,69.0581,25447.0
2017-01-12 10:55:00,79.61,79.71,79.54,79.57,12316.0,69.0495,69.1362,68.9887,69.0148,12316.0
2017-01-12 11:00:00,79.56,79.56,79.47,79.5,8818.0,69.0061,69.0061,68.928,68.954,8818.0
2017-01-12 11:05:00,79.48,79.62,79.47,79.61,14045.0,68.9367,69.0581,68.928,69.0495,14045.0
2017-01-12 11:10:00,79.6,79.69,79.57,79.69,11051.0,69.0408,69.1188,69.0148,69.1188,11051.0
2017-01-12 11:15:00,79.68,79.78,79.59,79.74,17058.0,69.1102,69.1969,69.0321,69.1622,17058.0
2017-01-12 11:20:00,79.75,79.81,79.72,79.78,3804.0,69.1709,69.2229,69.1449,69.1969,3804.0
2017-01-12 11:25:00,79.73,79.95,79.73,79.85,4500.0,69.1535,69.3443,69.1535,69.2576,4500.0
2017-01-12 11:30:00,79.9,79.92,79.72,79.73,2060.0,69.301,69.3183,69.1449,69.1535,2060.0
2017-01-12 11:35:00,79.72,79.8,79.71,79.75,5910.0,69.1449,69.2142,69.1362,69.1709,5910.0
2017-01-12 11:40:00,79.72,79.85,79.67,79.85,13742.0,69.1449,69.2576,69.1015,69.2576,13742.0
2017-01-12 11:45:00,79.82,79.82,79.75,79.79,5003.0,69.2316,69.2316,69.1709,69.2056,5003.0
2017-01-12 11:50:00,79.77,79.78,79.72,79.78,2590.0,69.1882,69.1969,69.1449,69.1969,2590.0
2017-01-12 11:55:00,79.78,79.78,79.7,79.7,5331.0,69.1969,69.1969,69.1275,69.1275,5331.0
2017-01-12 12:00:00,79.67,79.73,79.63,79.73,11144.0,69.1015,69.1535,69.0668,69.1535,11144.0
2017-01-12 12:05:00,79.7,79.81,79.68,79.81,8216.0,69.1275,69.2229,69.1102,69.2229,8216.0
2017-01-12 12:10:00,79.8,79.9,79.8,79.9,3776.0,69.2142,69.301,69.2142,69.301,3776.0
2017-01-12 12:15:00,79.9,80.05,79.9,80.03,6674.0,69.301,69.4311,69.301,69.4137,6674.0
2017-01-12 12:20:00,80.05,80.06,79.99,79.99,1488.0,69.4311,69.4398,69.379,69.379,1488.0
2017-01-12 12:25:00,79.99,80.01,79.99,79.99,2000.0,69.379,69.3964,69.379,69.379,2000.0
2017-01-12 12:30:00,80.02,80.07,79.99,80.05,3613.0,69.4051,69.4484,69.379,69.4311,3613.0
2017-01-12 12:35:00,80.03,80.07,79.97,80.04,3110.0,69.4137,69.4484,69.3617,69.4224,3110.0
2017-01-12 12:40:00,80.0,80.05,80.0,80.05,1000.0,69.3877,69.4311,69.3877,69.4311,1000.0
2017-01-12 12:45:00,80.02,80.05,79.99,79.99,2173.0,69.4051,69.4311,69.379,69.379,2173.0
2017-01-12 12:50:00,80.01,80.03,79.96,80.0,2602.0,69.3964,69.4137,69.353,69.3877,2602.0
2017-01-12 12:55:00,79.96,79.99,79.96,79.98,4900.0,69.353,69.379,69.353,69.3704,4900.0
2017-01-12 13:00:00,79.98,80.04,79.95,80.04,3542.0,69.3704,69.4224,69.3443,69.4224,3542.0
2017-01-12 13:05:00,80.01,80.01,79.95,79.97,4300.0,69.3964,69.3964,69.3443,69.3617,4300.0
2017-01-12 13:10:00,79.99,80.02,79.97,79.98,2300.0,69.379,69.4051,69.3617,69.3704,2300.0
2017-01-12 13:15:00,79.99,80.02,79.98,79.99,2600.0,69.379,69.4051,69.3704,69.379,2600.0
2017-01-12 13:20:00,80.0,80.03,79.97,80.01,3463.0,69.3877,69.4137,69.3617,69.3964,3463.0
2017-01-12 13:25:00,79.99,79.99,79.96,79.98,2300.0,69.379,69.379,69.353,69.3704,2300.0
2017-01-12 13:30:00,79.95,79.98,79.95,79.95,538.0,69.3443,69.3704,69.3443,69.3443,538.0
2017-01-12 13:35:00,79.98,79.99,79.94,79.99,3880.0,69.3704,69.379,69.3357,69.379,3880.0
2017-01-12 13:40:00,80.02,80.02,79.97,79.97,900.0,69.4051,69.4051,69.3617,69.3617,900.0
2017-01-12 13:45:00,79.95,80.03,79.95,80.03,3677.0,69.3443,69.4137,69.3443,69.4137,3677.0
2017-01-12 13:50:00,80.05,80.07,79.99,80.0,3469.0,69.4311,69.4484,69.379,69.3877,3469.0
2017-01-12 13:55:00,80.0,80.05,80.0,80.01,1800.0,69.3877,69.4311,69.3877,69.3964,1800.0
2017-01-12 14:00:00,80.0,80.04,80.0,80.02,3782.0,69.3877,69.4224,69.3877,69.4051,3782.0
2017-01-12 14:05:00,80.0,80.01,79.96,79.97,6603.0,69.3877,69.3964,69.353,69.3617,6603.0
2017-01-12 14:10:00,79.97,80.1,79.97,80.08,7415.0,69.3617,69.4745,69.3617,69.4571,7415.0
2017-01-12 14:15:00,80.09,80.17,80.09,80.15,2645.0,69.4658,69.5352,69.4658,69.5178,2645.0
2017-01-12 14:20:00,80.13,80.17,80.1,80.11,4540.0,69.5005,69.5352,69.4745,69.4831,4540.0
2017-01-12 14:25:00,80.13,80.14,80.1,80.14,2721.0,69.5005,69.5091,69.4745,69.5091,2721.0
2017-01-12 14:30:00,80.16,80.21,80.13,80.18,6035.0,69.5265,69.5699,69.5005,69.5438,6035.0
2017-01-12 14:35:00,80.14,80.17,80.14,80.14,2288.0,69.5091,69.5352,69.5091,69.5091,2288.0
2017-01-12 14:40:00,80.12,80.15,80.07,80.09,3570.0,69.4918,69.5178,69.4484,69.4658,3570.0
2017-01-12 14:45:00,80.09,80.1,80.02,80.03,3600.0,69.4658,69.4745,69.4051,69.4137,3600.0
2017-01-12 14:50:00,80.03,80.05,80.01,80.03,3000.0,69.4137,69.4311,69.3964,69.4137,3000.0
2017-01-12 14:55:00,80.03,80.07,80.03,80.06,11800.0,69.4137,69.4484,69.4137,69.4398,11800.0
2017-01-12 15:00:00,80.06,80.07,79.94,79.95,5569.0,69.4398,69.4484,69.3357,69.3443,5569.0
2017-01-12 15:05:00,79.95,79.95,79.88,79.89,9969.0,69.3443,69.3443,69.2836,69.2923,9969.0
2017-01-12 15:10:00,79.89,80.08,79.88,80.07,9983.0,69.2923,69.4571,69.2836,69.4484,9983.0
2017-01-12 15:15:00,80.06,80.1,80.05,80.09,8500.0,69.4398,69.4745,69.4311,69.4658,8500.0
2017-01-12 15:20:00,80.08,80.14,80.07,80.12,8486.0,69.4571,69.5091,69.4484,69.4918,8486.0
2017-01-12 15:25:00,80.1,80.14,80.05,80.08,10190.0,69.4745,69.5091,69.4311,69.4571,10190.0
2017-01-12 15:30:00,80.09,80.12,80.03,80.04,22708.0,69.4658,69.4918,69.4137,69.4224,22708.0
2017-01-12 15:35:00,80.05,80.07,80.02,80.07,10200.0,69.4311,69.4484,69.4051,69.4484,10200.0
2017-01-12 15:40:00,80.07,80.07,80.0,80.02,6887.0,69.4484,69.4484,69.3877,69.4051,6887.0
2017-01-12 15:45:00,80.02,80.11,80.02,80.1,12516.0,69.4051,69.4831,69.4051,69.4745,12516.0
2017-01-12 15:50:00,80.11,80.16,80.08,80.11,12480.0,69.4831,69.5265,69.4571,69.4831,12480.0
2017-01-12 15:55:00,80.11,80.17,80.08,80.1,23896.0,69.4831,69.5352,69.4571,69.4745,23896.0
2017-01-13 09:30:00,80.13,80.43,80.11,80.18,18639.0,69.5005,69.7607,69.4831,69.5438,18639.0
2017-01-13 09:35:00,80.24,80.42,80.15,80.32,55238.0,69.5959,69.752,69.5178,69.6653,55238.0
2017-01-13 09:40:00,80.4,80.45,80.3,80.36,4000.0,69.7347,69.778,69.6479,69.7,4000.0
2017-01-13 09:45:00,80.42,80.43,80.23,80.26,2850.0,69.752,69.7607,69.5872,69.6132,2850.0
2017-01-13 09:50:00,80.24,80.31,80.21,80.26,5400.0,69.5959,69.6566,69.5699,69.6132,5400.0
2017-01-13 09:55:00,80.26,80.53,80.25,80.52,8579.0,69.6132,69.8474,69.6046,69.8387,8579.0
2017-01-13 10:00:00,80.54,80.68,80.54,80.64,21678.0,69.8561,69.9775,69.8561,69.9428,21678.0
2017-01-13 10:05:00,80.65,80.8,80.59,80.8,4699.0,69.9515,70.0816,69.8995,70.0816,4699.0
2017-01-13 10:10:00,80.81,81.09,80.81,81.02,13970.0,70.0903,70.3331,70.0903,70.2724,13970.0
2017-01-13 10:15:00,81.01,81.3,81.0,81.27,11609.0,70.2637,70.5153,70.2551,70.4892,11609.0
2017-01-13 10:20:00,81.27,81.38,81.25,81.27,10568.0,70.4892,70.5847,70.4719,70.4892,10568.0
2017-01-13 10:25:00,81.33,81.4,81.28,81.36,4579.0,70.5413,70.602,70.4979,70.5673,4579.0
2017-01-13 10:30:00,81.35,81.35,81.22,81.22,13140.0,70.5586,70.5586,70.4459,70.4459,13140.0
2017-01-13 10:35:00,81.21,81.31,81.16,81.26,16531.0,70.4372,70.5239,70.3938,70.4806,16531.0
2017-01-13 10:40:00,81.26,81.37,81.26,81.34,5274.0,70.4806,70.576,70.4806,70.55,5274.0
2017-01-13 10:45:00,81.34,81.35,81.28,81.28,10915.0,70.55,70.5586,70.4979,70.4979,10915.0
2017-01-13 10:50:00,81.27,81.34,81.23,81.24,3050.0,70.4892,70.55,70.4546,70.4632,3050.0
2017-01-13 10:55:00,81.23,81.32,81.23,81.26,2241.0,70.4546,70.5326,70.4546,70.4806,2241.0
2017-01-13 11:00:00,81.25,81.25,81.21,81.22,3625.0,70.4719,70.4719,70.4372,70.4459,3625.0
2017-01-13 11:05:00,81.24,81.25,81.16,81.24,4846.0,70.4632,70.4719,70.3938,70.4632,4846.0
2017-01-13 11:10:00,81.23,81.25,81.17,81.21,4629.0,70.4546,70.4719,70.4025,70.4372,4629.0
2017-01-13 11:15:00,81.21,81.21,81.18,81.2,1802.0,70.4372,70.4372,70.4112,70.4285,1802.0
2017-01-13 11:20:00,81.19,81.19,81.16,81.16,2698.0,70.4199,70.4199,70.3938,70.3938,2698.0
2017-01-13 11:25:00,81.15,81.22,81.14,81.22,7187.0,70.3852,70.4459,70.3765,70.4459,7187.0
2017-01-13 11:30:00,81.22,81.25,81.19,81.23,6182.0,70.4459,70.4719,70.4199,70.4546,6182.0
2017-01-13 11:35:00,81.26,81.26,81.21,81.25,3729.0,70.4806,70.4806,70.4372,70.4719,3729.0
2017-01-13 11:40:00,81.22,81.24,81.19,81.21,6645.0,70.4459,70.4632,70.4199,70.4372,6645.0
2017-01-13 11:45:00,81.2,81.23,81.18,81.21,7288.0,70.4285,70.4546,70.4112,70.4372,7288.0
2017-01-13 11:50:00,81.22,81.23,81.2,81.21,1724.0,70.4459,70.4546,70.4285,70.4372,1724.0
2017-01-13 11:55:00,81.21,81.21,81.2,81.21,1625.0,70.4372,70.4372,70.4285,70.4372,1625.0
2017-01-13 12:00:00,81.19,81.2,81.17,81.19,15390.0,70.4199,70.4285,70.4025,70.4199,15390.0
2017-01-13 12:05:00,81.17,81.2,81.16,81.17,2863.0,70.4025,70.4285,70.3938,70.4025,2863.0
2017-01-13 12:10:00,81.15,81.15,81.13,81.15,4758.0,70.3852,70.3852,70.3678,70.3852,4758.0
2017-01-13 12:15:00,81.14,81.14,81.09,81.14,6800.0,70.3765,70.3765,70.3331,70.3765,6800.0
2017-01-13 12:20:00,81.13,81.13,81.09,81.11,4550.0,70.3678,70.3678,70.3331,70.3505,4550.0
2017-01-13 12:25:00,81.1,81.13,81.09,81.1,2500.0,70.3418,70.3678,70.3331,70.3418,2500.0
2017-01-13 12:30:00,81.1,81.13,81.09,81.13,1490.0,70.3418,70.3678,70.3331,70.3678,1490.0
2017-01-13 12:35:00,81.14,81.14,81.09,81.09,812.0,70.3765,70.3765,70.3331,70.3331,812.0
2017-01-13 12:40:00,81.09,81.1,81.05,81.05,3100.0,70.3331,70.3418,70.2984,70.2984,3100.0
2017-01-13 12:45:00,81.05,81.06,81.05,81.05,3676.0,70.2984,70.3071,70.2984,70.2984,3676.0
2017-01-13 12:50:00,81.05,81.08,81.05,81.06,2326.0,70.2984,70.3245,70.2984,70.3071,2326.0
2017-01-13 12:55:00,81.05,81.07,81.05,81.07,5239.0,70.2984,70.3158,70.2984,70.3158,5239.0
2017-01-13 13:00:00,81.06,81.07,81.05,81.06,5026.0,70.3071,70.3158,70.2984,70.3071,5026.0
2017-01-13 13:05:00,81.07,81.07,81.04,81.05,4809.0,70.3158,70.3158,70.2898,70.2984,4809.0
2017-01-13 13:10:00,81.05,81.08,81.05,81.05,3800.0,70.2984,70.3245,70.2984,70.2984,3800.0
2017-01-13 13:15:00,81.06,81.09,81.04,81.04,4100.0,70.3071,70.3331,70.2898,70.2898,4100.0
2017-01-13 13:20:00,81.05,81.05,81.0,81.0,2943.0,70.2984,70.2984,70.2551,70.2551,2943.0
2017-01-13 13:25:00,81.0,81.0,80.98,80.98,2800.0,70.2551,70.2551,70.2377,70.2377,2800.0
2017-01-13 13:30:00,80.98,81.02,80.96,81.02,2828.0,70.2377,70.2724,70.2204,70.2724,2828.0
2017-01-13 13:35:00,81.02,81.02,81.0,81.0,2600.0,70.2724,70.2724,70.2551,70.2551,2600.0
2017-01-13 13:40:00,81.0,81.02,81.0,81.01,1632.0,70.2551,70.2724,70.2551,70.2637,1632.0
2017-01-13 13:45:00,81.02,81.07,81.02,81.07,2498.0,70.2724,70.3158,70.2724,70.3158,2498.0
2017-01-13 13:50:00,81.07,81.07,81.05,81.05,901.0,70.3158,70.3158,70.2984,70.2984,901.0
2017-01-13 13:55:00,81.05,81.09,81.05,81.09,3563.0,70.2984,70.3331,70.2984,70.3331,3563.0
2017-01-13 14:00:00,81.08,81.11,81.04,81.1,4400.0,70.3245,70.3505,70.2898,70.3418,4400.0
2017-01-13 14:05:00,81.1,81.12,81.07,81.09,8452.0,70.3418,70.3591,70.3158,70.3331,8452.0
2017-01-13 14:10:00,81.07,81.12,81.06,81.07,6722.0,70.3158,70.3591,70.3071,70.3158,6722.0
2017-01-13 14:15:00,81.07,81.08,80.99,81.0,58843.0,70.3158,70.3245,70.2464,70.2551,58843.0
2017-01-13 14:20:00,81.0,81.08,81.0,81.08,2858.0,70.2551,70.3245,70.2551,70.3245,2858.0
2017-01-13 14:25:00,81.09,81.1,81.07,81.08,5827.0,70.3331,70.3418,70.3158,70.3245,5827.0
2017-01-13 14:30:00,81.09,81.23,81.08,81.22,8563.0,70.3331,70.4546,70.3245,70.4459,8563.0
2017-01-13 14:35:00,81.23,81.26,81.22,81.26,12045.0,70.4546,70.4806,70.4459,70.4806,12045.0
2017-01-13 14:40:00,81.24,81.3,81.23,81.28,10494.0,70.4632,70.5153,70.4546,70.4979,10494.0
2017-01-13 14:45:00,81.29,81.29,81.28,81.28,1294.0,70.5066,70.5066,70.4979,70.4979,1294.0
2017-01-13 14:50:00,81.28,81.29,81.26,81.28,4926.0,70.4979,70.5066,70.4806,70.4979,4926.0
2017-01-13 14:55:00,81.29,81.37,81.27,81.33,12183.0,70.5066,70.576,70.4892,70.5413,12183.0
2017-01-13 15:00:00,81.34,81.39,81.33,81.39,7350.0,70.55,70.5933,70.5413,70.5933,7350.0
2017-01-13 15:05:00,81.39,81.43,81.38,81.42,8336.0,70.5933,70.628,70.5847,70.6193,8336.0
2017-01-13 15:10:00,81.42,81.42,81.39,81.41,4828.0,70.6193,70.6193,70.5933,70.6107,4828.0
2017-01-13 15:15:00,81.4,81.42,81.39,81.42,4777.0,70.602,70.6193,70.5933,70.6193,4777.0
2017-01-13 15:20:00,81.42,81.49,81.41,81.48,9327.0,70.6193,70.6801,70.6107,70.6714,9327.0
2017-01-13 15:25:00,81.48,81.54,81.46,81.53,18059.0,70.6714,70.7234,70.654,70.7148,18059.0
2017-01-13 15:30:00,81.53,81.55,81.52,81.53,13506.0,70.7148,70.7321,70.7061,70.7148,13506.0
2017-01-13 15:35:00,81.54,81.58,81.38,81.4,61942.0,70.7234,70.7581,70.5847,70.602,61942.0
2017-01-13 15:40:00,81.39,81.39,81.26,81.26,19238.0,70.5933,70.5933,70.4806,70.4806,19238.0
2017-01-13 15:45:00,81.26,81.3,81.21,81.29,27663.0,70.4806,70.5153,70.4372,70.5066,27663.0
2017-01-13 15:50:00,81.29,81.47,81.29,81.46,48704.0,70.5066,70.6627,70.5066,70.654,48704.0
2017-01-13 15:55:00,81.44,81.45,81.37,81.44,121568.0,70.6367,70.6454,70.576,70.6367,121568.0
2017-01-17 09:30:00,81.38,81.38,80.85,80.93,15405.0,70.5847,70.5847,70.125,70.1943,15405.0
2017-01-17 09:35:00,80.84,80.96,80.63,80.88,7676.0,70.1163,70.2204,69.9341,70.151,7676.0
2017-01-17 09:40:00,80.85,81.0,80.84,80.95,10563.0,70.125,70.2551,70.1163,70.2117,10563.0
2017-01-17 09:45:00,80.92,80.95,80.87,80.92,11637.0,70.1857,70.2117,70.1423,70.1857,11637.0
2017-01-17 09:50:00,80.95,80.95,80.67,80.82,8336.0,70.2117,70.2117,69.9688,70.0989,8336.0
2017-01-17 09:55:00,80.77,80.81,80.53,80.61,15062.0,70.0556,70.0903,69.8474,69.9168,15062.0
2017-01-17 10:00:00,80.61,80.61,80.31,80.33,10346.0,69.9168,69.9168,69.6566,69.6739,10346.0
2017-01-17 10:05:00,80.33,80.4,80.19,80.4,15273.0,69.6739,69.7347,69.5525,69.7347,15273.0
2017-01-17 10:10:00,80.43,80.54,80.41,80.54,9059.0,69.7607,69.8561,69.7433,69.8561,9059.0
2017-01-17 10:15:00,80.52,80.63,80.4,80.4,13800.0,69.8387,69.9341,69.7347,69.7347,13800.0
2017-01-17 10:20:00,80.4,80.52,80.29,80.33,31744.0,69.7347,69.8387,69.6392,69.6739,31744.0
2017-01-17 10:25:00,80.34,80.34,80.22,80.24,10121.0,69.6826,69.6826,69.5785,69.5959,10121.0
2017-01-17 10:30:00,80.23,80.32,80.14,80.29,18610.0,69.5872,69.6653,69.5091,69.6392,18610.0
2017-01-17 10:35:00,80.27,80.34,80.21,80.21,8203.0,69.6219,69.6826,69.5699,69.5699,8203.0
2017-01-17 10:40:00,80.23,80.26,80.15,80.2,18223.0,69.5872,69.6132,69.5178,69.5612,18223.0
2017-01-17 10:45:00,80.18,80.18,79.95,79.97,6975.0,69.5438,69.5438,69.3443,69.3617,6975.0
2017-01-17 10:50:00,79.97,79.97,79.75,79.79,15731.0,69.3617,69.3617,69.1709,69.2056,15731.0
2017-01-17 10:55:00,79.79,79.85,79.76,79.84,16265.0,69.2056,69.2576,69.1796,69.2489,16265.0
2017-01-17 11:00:00,79.82,79.83,79.75,79.77,14642.0,69.2316,69.2403,69.1709,69.1882,14642.0
2017-01-17 11:05:00,79.77,80.06,79.77,80.06,19705.0,69.1882,69.4398,69.1882,69.4398,19705.0
2017-01-17 11:10:00,80.06,80.11,80.02,80.02,19055.0,69.4398,69.4831,69.4051,69.4051,19055.0
2017-01-17 11:15:00,80.05,80.07,79.93,79.93,11523.0,69.4311,69.4484,69.327,69.327,11523.0
2017-01-17 11:20:00,79.96,79.96,79.87,79.88,9678.0,69.353,69.353,69.275,69.2836,9678.0
2017-01-17 11:25:00,79.89,79.89,79.82,79.89,8618.0,69.2923,69.2923,69.2316,69.2923,8618.0
2017-01-17 11:30:00,79.89,79.89,79.78,79.78,12500.0,69.2923,69.2923,69.1969,69.1969,12500.0
2017-01-17 11:35:00,79.79,79.83,79.78,79.81,6374.0,69.2056,69.2403,69.1969,69.2229,6374.0
2017-01-17 11:40:00,79.81,79.85,79.81,79.83,10674.0,69.2229,69.2576,69.2229,69.2403,10674.0
2017-01-17 11:45:00,79.83,79.96,79.83,79.96,6937.0,69.2403,69.353,69.2403,69.353,6937.0
2017-01-17 11:50:00,79.96,80.0,79.94,79.95,12023.0,69.353,69.3877,69.3357,69.3443,12023.0
2017-01-17 11:55:00,79.95,80.04,79.95,80.01,1571.0,69.3443,69.4224,69.3443,69.3964,1571.0
2017-01-17 12:00:00,79.99,80.0,79.88,79.94,30156.0,69.379,69.3877,69.2836,69.3357,30156.0
2017-01-17 12:05:00,79.94,79.95,79.88,79.95,7771.0,69.3357,69.3443,69.2836,69.3443,7771.0
2017-01-17 12:10:00,79.95,79.95,79.89,79.9,5500.0,69.3443,69.3443,69.2923,69.301,5500.0
2017-01-17 12:15:00,79.93,80.0,79.93,80.0,2515.0,69.327,69.3877,69.327,69.3877,2515.0
2017-01-17 12:20:00,79.98,80.09,79.97,80.09,4521.0,69.3704,69.4658,69.3617,69.4658,4521.0
2017-01-17 12:25:00,80.1,80.17,80.05,80.05,14399.0,69.4745,69.5352,69.4311,69.4311,14399.0
2017-01-17 12:30:00,80.03,80.1,79.97,80.1,6077.0,69.4137,69.4745,69.3617,69.4745,6077.0
2017-01-17 12:35:00,80.09,80.09,80.04,80.04,4165.0,69.4658,69.4658,69.4224,69.4224,4165.0
2017-01-17 12:40:00,80.02,80.07,79.98,79.98,7462.0,69.4051,69.4484,69.3704,69.3704,7462.0
2017-01-17 12:45:00,79.98,80.02,79.92,79.97,17175.0,69.3704,69.4051,69.3183,69.3617,17175.0
2017-01-17 12:50:00,79.97,79.99,79.89,79.89,6283.0,69.3617,69.379,69.2923,69.2923,6283.0
2017-01-17 12:55:00,79.89,79.89,79.84,79.84,4865.0,69.2923,69.2923,69.2489,69.2489,4865.0
2017-01-17 13:00:00,79.85,79.86,79.81,79.81,4065.0,69.2576,69.2663,69.2229,69.2229,4065.0
2017-01-17 13:05:00,79.81,79.82,79.8,79.82,3500.0,69.2229,69.2316,69.2142,69.2316,3500.0
2017-01-17 13:10:00,79.81,79.81,79.74,79.75,7621.0,69.2229,69.2229,69.1622,69.1709,7621.0
2017-01-17 13:15:00,79.76,79.76,79.74,79.76,6028.0,69.1796,69.1796,69.1622,69.1796,6028.0
2017-01-17 13:20:00,79.75,79.75,79.58,79.59,25775.0,69.1709,69.1709,69.0234,69.0321,25775.0
2017-01-17 13:25:00,79.6,79.62,79.45,79.46,10648.0,69.0408,69.0581,68.9107,68.9193,10648.0
2017-01-17 13:30:00,79.44,79.46,79.36,79.37,10367.0,68.902,68.9193,68.8326,68.8413,10367.0
2017-01-17 13:35:00,79.36,79.37,79.31,79.34,4700.0,68.8326,68.8413,68.7892,68.8153,4700.0
2017-01-17 13:40:00,79.31,79.34,79.26,79.26,10600.0,68.7892,68.8153,68.7459,68.7459,10600.0
2017-01-17 13:45:00,79.26,79.32,79.23,79.27,5250.0,68.7459,68.7979,68.7199,68.7546,5250.0
2017-01-17 13:50:00,79.27,79.29,79.2,79.2,4601.0,68.7546,68.7719,68.6938,68.6938,4601.0
2017-01-17 13:55:00,79.2,79.3,79.2,79.28,11500.0,68.6938,68.7806,68.6938,68.7632,11500.0
2017-01-17 14:00:00,79.26,79.3,79.23,79.23,3000.0,68.7459,68.7806,68.7199,68.7199,3000.0
2017-01-17 14:05:00,79.24,79.33,79.22,79.33,4825.0,68.7285,68.8066,68.7112,68.8066,4825.0
2017-01-17 14:10:00,79.33,79.35,79.31,79.31,2913.0,68.8066,68.8239,68.7892,68.7892,2913.0
2017-01-17 14:15:00,79.31,79.41,79.31,79.38,15500.0,68.7892,68.876,68.7892,68.85,15500.0
2017-01-17 14:20:00,79.37,79.47,79.36,79.42,5000.0,68.8413,68.928,68.8326,68.8847,5000.0
2017-01-17 14:25:00,79.42,79.44,79.36,79.44,6700.0,68.8847,68.902,68.8326,68.902,6700.0
2017-01-17 14:30:00,79.43,79.46,79.4,79.4,7568.0,68.8933,68.9193,68.8673,68.8673,7568.0
2017-01-17 14:35:00,79.4,79.54,79.4,79.52,14602.0,68.8673,68.9887,68.8673,68.9714,14602.0
2017-01-17 14:40:00,79.52,79.65,79.51,79.64,6493.0,68.9714,69.0841,68.9627,69.0755,6493.0
2017-01-17 14:45:00,79.63,79.75,79.61,79.75,7563.0,69.0668,69.1709,69.0495,69.1709,7563.0
2017-01-17 14:50:00,79.73,79.77,79.69,79.76,10207.0,69.1535,69.1882,69.1188,69.1796,10207.0
2017-01-17 14:55:00,79.74,79.74,79.71,79.71,3369.0,69.1622,69.1622,69.1362,69.1362,3369.0
2017-01-17 15:00:00,79.74,79.77,79.68,79.69,6368.0,69.1622,69.1882,69.1102,69.1188,6368.0
2017-01-17 15:05:00,79.69,79.73,79.64,79.67,7366.0,69.1188,69.1535,69.0755,69.1015,7366.0
2017-01-17 15:10:00,79.67,79.75,79.66,79.73,6179.0,69.1015,69.1709,69.0928,69.1535,6179.0
2017-01-17 15:15:00,79.72,79.8,79.72,79.78,7087.0,69.1449,69.2142,69.1449,69.1969,7087.0
2017-01-17 15:20:00,79.76,79.78,79.73,79.73,6044.0,69.1796,69.1969,69.1535,69.1535,6044.0
2017-01-17 15:25:00,79.72,79.74,79.69,79.71,6632.0,69.1449,69.1622,69.1188,69.1362,6632.0
2017-01-17 15:30:00,79.71,79.8,79.7,79.78,11535.0,69.1362,69.2142,69.1275,69.1969,11535.0
2017-01-17 15:35:00,79.76,79.77,79.73,79.75,13625.0,69.1796,69.1882,69.1535,69.1709,13625.0
2017-01-17 15:40:00,79.76,79.77,79.72,79.74,5793.0,69.1796,69.1882,69.1449,69.1622,5793.0
2017-01-17 15:45:00,79.74,79.85,79.72,79.84,20176.0,69.1622,69.2576,69.1449,69.2489,20176.0
2017-01-17 15:50:00,79.84,80.03,79.84,79.98,61773.0,69.2489,69.4137,69.2489,69.3704,61773.0
2017-01-17 15:55:00,79.98,80.02,79.95,80.01,57769.0,69.3704,69.4051,69.3443,69.3964,57769.0
2017-01-18 09:30:00,80.34,80.47,80.03,80.18,21594.0,69.6826,69.7954,69.4137,69.5438,21594.0
2017-01-18 09:35:00,80.13,80.75,80.13,80.74,14315.0,69.5005,70.0382,69.5005,70.0296,14315.0
2017-01-18 09:40:00,80.8,80.88,80.69,80.75,4200.0,70.0816,70.151,69.9862,70.0382,4200.0
2017-01-18 09:45:00,80.73,80.89,80.7,80.89,10248.0,70.0209,70.1597,69.9949,70.1597,10248.0
2017-01-18 09:50:00,80.86,81.1,80.78,81.07,24534.0,70.1336,70.3418,70.0642,70.3158,24534.0
2017-01-18 09:55:00,81.05,81.24,81.05,81.24,5670.0,70.2984,70.4632,70.2984,70.4632,5670.0
2017-01-18 10:00:00,81.2,81.22,81.09,81.12,7858.0,70.4285,70.4459,70.3331,70.3591,7858.0
2017-01-18 10:05:00,81.12,81.24,81.07,81.1,7200.0,70.3591,70.4632,70.3158,70.3418,7200.0
2017-01-18 10:10:00,81.1,81.21,80.96,81.21,20207.0,70.3418,70.4372,70.2204,70.4372,20207.0
2017-01-18 10:15:00,81.21,81.29,81.03,81.23,13742.0,70.4372,70.5066,70.2811,70.4546,13742.0
2017-01-18 10:20:00,81.21,81.24,81.13,81.2,17666.0,70.4372,70.4632,70.3678,70.4285,17666.0
2017-01-18 10:25:00,81.2,81.22,81.06,81.06,11500.0,70.4285,70.4459,70.3071,70.3071,11500.0
2017-01-18 10:30:00,81.05,81.16,80.98,81.09,11364.0,70.2984,70.3938,70.2377,70.3331,11364.0
2017-01-18 10:35:00,81.11,81.13,80.97,81.13,6156.0,70.3505,70.3678,70.229,70.3678,6156.0
2017-01-18 10:40:00,81.07,81.09,80.82,80.83,3910.0,70.3158,70.3331,70.0989,70.1076,3910.0
2017-01-18 10:45:00,80.8,80.96,80.8,80.95,13205.0,70.0816,70.2204,70.0816,70.2117,13205.0
2017-01-18 10:50:00,80.87,80.9,80.8,80.89,2200.0,70.1423,70.1683,70.0816,70.1597,2200.0
2017-01-18 10:55:00,80.92,81.04,80.91,80.96,10565.0,70.1857,70.2898,70.177,70.2204,10565.0
2017-01-18 11:00:00,80.96,81.1,80.96,81.1,8500.0,70.2204,70.3418,70.2204,70.3418,8500.0
2017-01-18 11:05:00,81.05,81.09,81.02,81.09,7444.0,70.2984,70.3331,70.2724,70.3331,7444.0
2017-01-18 11:10:00,81.05,81.08,80.96,80.98,10642.0,70.2984,70.3245,70.2204,70.2377,10642.0
2017-01-18 11:15:00,80.98,80.99,80.95,80.98,3832.0,70.2377,70.2464,70.2117,70.2377,3832.0
2017-01-18 11:20:00,80.99,81.05,80.99,81.01,2600.0,70.2464,70.2984,70.2464,70.2637,2600.0
2017-01-18 11:25:00,81.01,81.16,81.0,81.06,30708.0,70.2637,70.3938,70.2551,70.3071,30708.0
2017-01-18 11:30:00,81.04,81.04,80.94,80.95,3217.0,70.2898,70.2898,70.203,70.2117,3217.0
2017-01-18 11:35:00,80.93,81.14,80.92,80.92,23768.0,70.1943,70.3765,70.1857,70.1857,23768.0
2017-01-18 11:40:00,80.92,80.96,80.91,80.96,3048.0,70.1857,70.2204,70.177,70.2204,3048.0
2017-01-18 11:45:00,80.99,81.02,80.96,80.97,8098.0,70.2464,70.2724,70.2204,70.229,8098.0
2017-01-18 11:50:00,80.98,81.06,80.96,81.06,3295.0,70.2377,70.3071,70.2204,70.3071,3295.0
2017-01-18 11:55:00,81.05,81.07,80.92,80.94,26144.0,70.2984,70.3158,70.1857,70.203,26144.0
2017-01-18 12:00:00,80.95,80.95,80.82,80.87,5400.0,70.2117,70.2117,70.0989,70.1423,5400.0
2017-01-18 12:05:00,80.88,80.98,80.88,80.9,5945.0,70.151,70.2377,70.151,70.1683,5945.0
2017-01-18 12:10:00,80.91,81.0,80.89,81.0,6200.0,70.177,70.2551,70.1597,70.2551,6200.0
2017-01-18 12:15:00,80.98,80.99,80.91,80.94,3750.0,70.2377,70.2464,70.177,70.203,3750.0
2017-01-18 12:20:00,80.98,80.98,80.9,80.91,6029.0,70.2377,70.2377,70.1683,70.177,6029.0
2017-01-18 12:25:00,80.91,81.0,80.91,81.0,1738.0,70.177,70.2551,70.177,70.2551,1738.0
2017-01-18 12:30:00,80.97,81.01,80.96,80.98,11037.0,70.229,70.2637,70.2204,70.2377,11037.0
2017-01-18 12:35:00,80.98,80.99,80.96,80.97,2807.0,70.2377,70.2464,70.2204,70.229,2807.0
2017-01-18 12:40:00,80.98,81.05,80.98,81.01,1500.0,70.2377,70.2984,70.2377,70.2637,1500.0
2017-01-18 12:45:00,81.02,81.09,81.0,81.05,3150.0,70.2724,70.3331,70.2551,70.2984,3150.0
2017-01-18 12:50:00,81.06,81.06,80.94,80.95,4300.0,70.3071,70.3071,70.203,70.2117,4300.0
2017-01-18 12:55:00,80.93,81.02,80.9,81.01,2240.0,70.1943,70.2724,70.1683,70.2637,2240.0
2017-01-18 13:00:00,81.04,81.04,80.92,80.99,5900.0,70.2898,70.2898,70.1857,70.2464,5900.0
2017-01-18 13:05:00,80.95,81.05,80.95,80.99,3200.0,70.2117,70.2984,70.2117,70.2464,3200.0
2017-01-18 13:10:00,80.98,81.0,80.93,81.0,3000.0,70.2377,70.2551,70.1943,70.2551,3000.0
2017-01-18 13:15:00,81.03,81.09,81.0,81.0,14000.0,70.2811,70.3331,70.2551,70.2551,14000.0
2017-01-18 13:20:00,80.94,81.07,80.91,80.97,27600.0,70.203,70.3158,70.177,70.229,27600.0
2017-01-18 13:25:00,80.97,81.03,80.97,81.01,13996.0,70.229,70.2811,70.229,70.2637,13996.0
2017-01-18 13:30:00,81.02,81.03,80.92,80.92,6800.0,70.2724,70.2811,70.1857,70.1857,6800.0
2017-01-18 13:35:00,80.92,80.92,80.88,80.91,3116.0,70.1857,70.1857,70.151,70.177,3116.0
2017-01-18 13:40:00,80.94,81.16,80.91,81.15,6031.0,70.203,70.3938,70.177,70.3852,6031.0
2017-01-18 13:45:00,81.14,81.2,81.13,81.2,2005.0,70.3765,70.4285,70.3678,70.4285,2005.0
2017-01-18 13:50:00,81.23,81.23,81.19,81.21,1500.0,70.4546,70.4546,70.4199,70.4372,1500.0
2017-01-18 13:55:00,81.19,81.24,81.17,81.21,3900.0,70.4199,70.4632,70.4025,70.4372,3900.0
2017-01-18 14:00:00,81.17,81.23,81.15,81.15,60180.0,70.4025,70.4546,70.3852,70.3852,60180.0
2017-01-18 14:05:00,81.13,81.18,81.09,81.11,2769.0,70.3678,70.4112,70.3331,70.3505,2769.0
2017-01-18 14:10:00,81.07,81.15,81.03,81.09,3055.0,70.3158,70.3852,70.2811,70.3331,3055.0
2017-01-18 14:15:00,81.07,81.28,81.07,81.28,2600.0,70.3158,70.4979,70.3158,70.4979,2600.0
2017-01-18 14:20:00,81.24,81.25,81.18,81.23,2400.0,70.4632,70.4719,70.4112,70.4546,2400.0
2017-01-18 14:25:00,81.23,81.24,81.22,81.22,918.0,70.4546,70.4632,70.4459,70.4459,918.0
2017-01-18 14:30:00,81.24,81.25,81.19,81.19,3614.0,70.4632,70.4719,70.4199,70.4199,3614.0
2017-01-18 14:35:00,81.18,81.23,81.13,81.23,5877.0,70.4112,70.4546,70.3678,70.4546,5877.0
2017-01-18 14:40:00,81.21,81.26,81.2,81.23,53376.0,70.4372,70.4806,70.4285,70.4546,53376.0
2017-01-18 14:45:00,81.19,81.29,81.18,81.21,6557.0,70.4199,70.5066,70.4112,70.4372,6557.0
2017-01-18 14:50:00,81.22,81.29,81.22,81.29,2600.0,70.4459,70.5066,70.4459,70.5066,2600.0
2017-01-18 14:55:00,81.27,81.39,81.27,81.37,7061.0,70.4892,70.5933,70.4892,70.576,7061.0
2017-01-18 15:00:00,81.37,81.37,81.32,81.35,5094.0,70.576,70.576,70.5326,70.5586,5094.0
2017-01-18 15:05:00,81.38,81.41,81.36,81.36,3200.0,70.5847,70.6107,70.5673,70.5673,3200.0
2017-01-18 15:10:00,81.36,81.36,81.28,81.28,6962.0,70.5673,70.5673,70.4979,70.4979,6962.0
2017-01-18 15:15:00,81.28,81.39,81.28,81.39,5983.0,70.4979,70.5933,70.4979,70.5933,5983.0
2017-01-18 15:20:00,81.39,81.41,81.37,81.37,10075.0,70.5933,70.6107,70.576,70.576,10075.0
2017-01-18 15:25:00,81.37,81.37,81.31,81.34,6601.0,70.576,70.576,70.5239,70.55,6601.0
2017-01-18 15:30:00,81.36,81.41,81.33,81.36,9800.0,70.5673,70.6107,70.5413,70.5673,9800.0
2017-01-18 15:35:00,81.37,81.43,81.36,81.41,15381.0,70.576,70.628,70.5673,70.6107,15381.0
2017-01-18 15:40:00,81.42,81.48,81.41,81.44,22296.0,70.6193,70.6714,70.6107,70.6367,22296.0
2017-01-18 15:45:00,81.43,81.49,81.42,81.45,22400.0,70.628,70.6801,70.6193,70.6454,22400.0
2017-01-18 15:50:00,81.46,81.57,81.46,81.55,51853.0,70.654,70.7495,70.654,70.7321,51853.0
2017-01-18 15:55:00,81.55,81.69,81.53,81.62,140909.0,70.7321,70.8535,70.7148,70.7928,140909.0
2017-01-19 09:30:00,81.67,81.75,81.36,81.75,30125.0,70.8362,70.9056,70.5673,70.9056,30125.0
2017-01-19 09:35:00,81.7,81.89,81.69,81.79,4956.0,70.8622,71.027,70.8535,70.9403,4956.0
2017-01-19 09:40:00,81.8,81.8,81.7,81.7,4966.0,70.9489,70.9489,70.8622,70.8622,4966.0
2017-01-19 09:45:00,81.69,81.74,81.45,81.72,24064.0,70.8535,70.8969,70.6454,70.8796,24064.0
2017-01-19 09:50:00,81.72,81.8,81.65,81.66,9200.0,70.8796,70.9489,70.8188,70.8275,9200.0
2017-01-19 09:55:00,81.67,81.78,81.67,81.73,6465.0,70.8362,70.9316,70.8362,70.8882,6465.0
2017-01-19 10:00:00,81.73,81.77,81.59,81.59,5546.0,70.8882,70.9229,70.7668,70.7668,5546.0
2017-01-19 10:05:00,81.51,81.66,81.5,81.59,15707.0,70.6974,70.8275,70.6887,70.7668,15707.0
2017-01-19 10:10:00,81.58,81.64,81.49,81.61,9750.0,70.7581,70.8102,70.6801,70.7841,9750.0
2017-01-19 10:15:00,81.59,81.6,81.43,81.52,7101.0,70.7668,70.7755,70.628,70.7061,7101.0
2017-01-19 10:20:00,81.51,81.62,81.48,81.53,5500.0,70.6974,70.7928,70.6714,70.7148,5500.0
2017-01-19 10:25:00,81.53,81.67,81.5,81.64,14600.0,70.7148,70.8362,70.6887,70.8102,14600.0
2017-01-19 10:30:00,81.63,81.63,81.43,81.43,15938.0,70.8015,70.8015,70.628,70.628,15938.0
2017-01-19 10:35:00,81.45,81.51,81.37,81.4,15000.0,70.6454,70.6974,70.576,70.602,15000.0
2017-01-19 10:40:00,81.4,81.42,81.35,81.35,3700.0,70.602,70.6193,70.5586,70.5586,3700.0
2017-01-19 10:45:00,81.38,81.48,81.32,81.4,9600.0,70.5847,70.6714,70.5326,70.602,9600.0
2017-01-19 10:50:00,81.4,81.42,81.31,81.32,12896.0,70.602,70.6193,70.5239,70.5326,12896.0
2017-01-19 10:55:00,81.31,81.35,81.26,81.34,7684.0,70.5239,70.5586,70.4806,70.55,7684.0
2017-01-19 11:00:00,81.33,81.45,81.16,81.16,17686.0,70.5413,70.6454,70.3938,70.3938,17686.0
2017-01-19 11:05:00,81.18,81.26,81.14,81.15,22226.0,70.4112,70.4806,70.3765,70.3852,22226.0
2017-01-19 11:10:00,81.14,81.21,81.09,81.09,4500.0,70.3765,70.4372,70.3331,70.3331,4500.0
2017-01-19 11:15:00,81.11,81.22,81.1,81.22,8080.0,70.3505,70.4459,70.3418,70.4459,8080.0
2017-01-19 11:20:00,81.22,81.43,81.22,81.4,11497.0,70.4459,70.628,70.4459,70.602,11497.0
2017-01-19 11:25:00,81.38,81.38,81.27,81.31,9295.0,70.5847,70.5847,70.4892,70.5239,9295.0
2017-01-19 11:30:00,81.31,81.45,81.31,81.42,4100.0,70.5239,70.6454,70.5239,70.6193,4100.0
2017-01-19 11:35:00,81.4,81.45,81.25,81.45,12188.0,70.602,70.6454,70.4719,70.6454,12188.0
2017-01-19 11:40:00,81.4,81.45,81.36,81.38,3940.0,70.602,70.6454,70.5673,70.5847,3940.0
2017-01-19 11:45:00,81.36,81.42,81.33,81.34,4400.0,70.5673,70.6193,70.5413,70.55,4400.0
2017-01-19 11:50:00,81.36,81.36,81.27,81.35,3600.0,70.5673,70.5673,70.4892,70.5586,3600.0
2017-01-19 11:55:00,81.38,81.42,81.31,81.31,4963.0,70.5847,70.6193,70.5239,70.5239,4963.0
2017-01-19 12:00:00,81.33,81.39,81.32,81.38,10700.0,70.5413,70.5933,70.5326,70.5847,10700.0
2017-01-19 12:05:00,81.4,81.4,81.3,81.34,3700.0,70.602,70.602,70.5153,70.55,3700.0
2017-01-19 12:10:00,81.37,81.41,81.32,81.33,3400.0,70.576,70.6107,70.5326,70.5413,3400.0
2017-01-19 12:15:00,81.35,81.36,81.23,81.23,4916.0,70.5586,70.5673,70.4546,70.4546,4916.0
2017-01-19 12:20:00,81.21,81.38,81.21,81.36,7354.0,70.4372,70.5847,70.4372,70.5673,7354.0
2017-01-19 12:25:00,81.36,81.39,81.31,81.33,7600.0,70.5673,70.5933,70.5239,70.5413,7600.0
2017-01-19 12:30:00,81.32,81.37,81.32,81.33,4300.0,70.5326,70.576,70.5326,70.5413,4300.0
2017-01-19 12:35:00,81.31,81.38,81.29,81.36,4600.0,70.5239,70.5847,70.5066,70.5673,4600.0
2017-01-19 12:40:00,81.34,81.47,81.29,81.41,7900.0,70.55,70.6627,70.5066,70.6107,7900.0
2017-01-19 12:45:00,81.4,81.44,81.32,81.32,3415.0,70.602,70.6367,70.5326,70.5326,3415.0
2017-01-19 12:50:00,81.31,81.42,81.3,81.42,2900.0,70.5239,70.6193,70.5153,70.6193,2900.0
2017-01-19 12:55:00,81.39,81.45,81.35,81.4,8234.0,70.5933,70.6454,70.5586,70.602,8234.0
2017-01-19 13:00:00,81.39,81.45,81.37,81.42,6600.0,70.5933,70.6454,70.576,70.6193,6600.0
2017-01-19 13:05:00,81.41,81.41,81.3,81.35,3900.0,70.6107,70.6107,70.5153,70.5586,3900.0
2017-01-19 13:10:00,81.38,81.42,81.34,81.39,5081.0,70.5847,70.6193,70.55,70.5933,5081.0
2017-01-19 13:15:00,81.4,81.42,81.34,81.4,7631.0,70.602,70.6193,70.55,70.602,7631.0
2017-01-19 13:20:00,81.41,81.47,81.35,81.37,5410.0,70.6107,70.6627,70.5586,70.576,5410.0
2017-01-19 13:25:00,81.35,81.39,81.3,81.34,3815.0,70.5586,70.5933,70.5153,70.55,3815.0
2017-01-19 13:30:00,81.32,81.35,81.27,81.32,10989.0,70.5326,70.5586,70.4892,70.5326,10989.0
2017-01-19 13:35:00,81.31,81.31,81.26,81.29,2700.0,70.5239,70.5239,70.4806,70.5066,2700.0
2017-01-19 13:40:00,81.32,81.38,81.31,81.34,5285.0,70.5326,70.5847,70.5239,70.55,5285.0
2017-01-19 13:45:00,81.31,81.32,81.28,81.3,4000.0,70.5239,70.5326,70.4979,70.5153,4000.0
2017-01-19 13:50:00,81.3,81.32,81.25,81.31,7702.0,70.5153,70.5326,70.4719,70.5239,7702.0
2017-01-19 13:55:00,81.31,81.34,81.31,81.31,2900.0,70.5239,70.55,70.5239,70.5239,2900.0
2017-01-19 14:00:00,81.32,81.37,81.3,81.34,6554.0,70.5326,70.576,70.5153,70.55,6554.0
2017-01-19 14:05:00,81.34,81.37,81.19,81.2,11407.0,70.55,70.576,70.4199,70.4285,11407.0
2017-01-19 14:10:00,81.18,81.2,81.09,81.09,4650.0,70.4112,70.4285,70.3331,70.3331,4650.0
2017-01-19 14:15:00,81.08,81.08,80.99,80.99,6326.0,70.3245,70.3245,70.2464,70.2464,6326.0
2017-01-19 14:20:00,80.97,81.06,80.94,81.06,4100.0,70.229,70.3071,70.203,70.3071,4100.0
2017-01-19 14:25:00,81.07,81.11,81.05,81.06,6799.0,70.3158,70.3505,70.2984,70.3071,6799.0
2017-01-19 14:30:00,81.07,81.11,81.05,81.09,6415.0,70.3158,70.3505,70.2984,70.3331,6415.0
2017-01-19 14:35:00,81.08,81.13,81.04,81.13,6495.0,70.3245,70.3678,70.2898,70.3678,6495.0
2017-01-19 14:40:00,81.12,81.19,81.1,81.18,5815.0,70.3591,70.4199,70.3418,70.4112,5815.0
2017-01-19 14:45:00,81.15,81.17,81.08,81.08,5118.0,70.3852,70.4025,70.3245,70.3245,5118.0
2017-01-19 14:50:00,81.09,81.1,81.03,81.03,4640.0,70.3331,70.3418,70.2811,70.2811,4640.0
2017-01-19 14:55:00,81.03,81.03,80.93,80.93,7157.0,70.2811,70.2811,70.1943,70.1943,7157.0
2017-01-19 15:00:00,80.93,80.93,80.86,80.9,6815.0,70.1943,70.1943,70.1336,70.1683,6815.0
2017-01-19 15:05:00,80.9,80.95,80.89,80.9,4495.0,70.1683,70.2117,70.1597,70.1683,4495.0
2017-01-19 15:10:00,80.9,80.9,80.82,80.84,6730.0,70.1683,70.1683,70.0989,70.1163,6730.0
2017-01-19 15:15:00,80.85,81.03,80.85,81.02,5302.0,70.125,70.2811,70.125,70.2724,5302.0
2017-01-19 15:20:00,81.02,81.09,81.01,81.09,7114.0,70.2724,70.3331,70.2637,70.3331,7114.0
2017-01-19 15:25:00,81.1,81.13,81.08,81.1,11119.0,70.3418,70.3678,70.3245,70.3418,11119.0
2017-01-19 15:30:00,81.1,81.13,81.07,81.11,21054.0,70.3418,70.3678,70.3158,70.3505,21054.0
2017-01-19 15:35:00,81.11,81.15,81.08,81.1,9850.0,70.3505,70.3852,70.3245,70.3418,9850.0
2017-01-19 15:40:00,81.09,81.12,81.08,81.12,20774.0,70.3331,70.3591,70.3245,70.3591,20774.0
2017-01-19 15:45:00,81.1,81.14,81.08,81.11,15434.0,70.3418,70.3765,70.3245,70.3505,15434.0
2017-01-19 15:50:00,81.11,81.18,81.1,81.14,19725.0,70.3505,70.4112,70.3418,70.3765,19725.0
2017-01-19 15:55:00,81.15,81.21,81.11,81.15,57419.0,70.3852,70.4372,70.3505,70.3852,57419.0
2017-01-20 09:30:00,81.0,81.48,80.68,81.25,184534.0,70.2551,70.6714,69.9775,70.4719,184534.0
2017-01-20 09:35:00,81.28,81.72,81.11,81.6,86109.0,70.4979,70.8796,70.3505,70.7755,86109.0
2017-01-20 09:40:00,81.6,81.88,81.53,81.87,33817.0,70.7755,71.0183,70.7148,71.0097,33817.0
2017-01-20 09:45:00,81.81,81.87,81.58,81.67,9901.0,70.9576,71.0097,70.7581,70.8362,9901.0
2017-01-20 09:50:00,81.67,81.71,81.6,81.68,5304.0,70.8362,70.8709,70.7755,70.8449,5304.0
2017-01-20 09:55:00,81.69,81.75,81.66,81.69,16622.0,70.8535,70.9056,70.8275,70.8535,16622.0
2017-01-20 10:00:00,81.69,81.7,81.42,81.49,5220.0,70.8535,70.8622,70.6193,70.6801,5220.0
2017-01-20 10:05:00,81.46,81.54,81.42,81.49,10156.0,70.654,70.7234,70.6193,70.6801,10156.0
2017-01-20 10:10:00,81.5,81.5,81.43,81.45,10961.0,70.6887,70.6887,70.628,70.6454,10961.0
2017-01-20 10:15:00,81.44,81.51,81.41,81.51,5685.0,70.6367,70.6974,70.6107,70.6974,5685.0
2017-01-20 10:20:00,81.49,81.49,81.37,81.41,6090.0,70.6801,70.6801,70.576,70.6107,6090.0
2017-01-20 10:25:00,81.42,81.44,81.31,81.31,3941.0,70.6193,70.6367,70.5239,70.5239,3941.0
2017-01-20 10:30:00,81.31,81.35,81.31,81.34,8081.0,70.5239,70.5586,70.5239,70.55,8081.0
2017-01-20 10:35:00,81.34,81.47,81.32,81.4,4750.0,70.55,70.6627,70.5326,70.602,4750.0
2017-01-20 10:40:00,81.39,81.48,81.39,81.43,4408.0,70.5933,70.6714,70.5933,70.628,4408.0
2017-01-20 10:45:00,81.43,81.46,81.34,81.34,3152.0,70.628,70.654,70.55,70.55,3152.0
2017-01-20 10:50:00,81.3,81.37,81.29,81.33,3800.0,70.5153,70.576,70.5066,70.5413,3800.0
2017-01-20 10:55:00,81.33,81.43,81.3,81.39,3505.0,70.5413,70.628,70.5153,70.5933,3505.0
2017-01-20 11:00:00,81.41,81.49,81.38,81.47,5705.0,70.6107,70.6801,70.5847,70.6627,5705.0
2017-01-20 11:05:00,81.48,81.56,81.42,81.56,4600.0,70.6714,70.7408,70.6193,70.7408,4600.0
2017-01-20 11:10:00,81.57,81.59,81.5,81.58,3353.0,70.7495,70.7668,70.6887,70.7581,3353.0
2017-01-20 11:15:00,81.54,81.56,81.44,81.48,4746.0,70.7234,70.7408,70.6367,70.6714,4746.0
2017-01-20 11:20:00,81.5,81.51,81.45,81.48,1700.0,70.6887,70.6974,70.6454,70.6714,1700.0
2017-01-20 11:25:00,81.48,81.53,81.41,81.45,4342.0,70.6714,70.7148,70.6107,70.6454,4342.0
2017-01-20 11:30:00,81.47,81.51,81.46,81.51,1700.0,70.6627,70.6974,70.654,70.6974,1700.0
2017-01-20 11:35:00,81.51,81.54,81.45,81.54,3300.0,70.6974,70.7234,70.6454,70.7234,3300.0
2017-01-20 11:40:00,81.55,81.57,81.48,81.57,4875.0,70.7321,70.7495,70.6714,70.7495,4875.0
2017-01-20 11:45:00,81.57,81.58,81.51,81.54,3849.0,70.7495,70.7581,70.6974,70.7234,3849.0
2017-01-20 11:50:00,81.55,81.56,81.52,81.56,784.0,70.7321,70.7408,70.7061,70.7408,784.0
2017-01-20 11:55:00,81.52,81.61,81.52,81.61,5422.0,70.7061,70.7841,70.7061,70.7841,5422.0
2017-01-20 12:00:00,81.61,81.7,81.57,81.65,7118.0,70.7841,70.8622,70.7495,70.8188,7118.0
2017-01-20 12:05:00,81.6,81.63,81.37,81.45,9904.0,70.7755,70.8015,70.576,70.6454,9904.0
2017-01-20 12:10:00,81.42,81.42,81.22,81.25,2701.0,70.6193,70.6193,70.4459,70.4719,2701.0
2017-01-20 12:15:00,81.19,81.36,81.14,81.32,6137.0,70.4199,70.5673,70.3765,70.5326,6137.0
2017-01-20 12:20:00,81.29,81.44,81.29,81.39,7116.0,70.5066,70.6367,70.5066,70.5933,7116.0
2017-01-20 12:25:00,81.4,81.49,81.35,81.45,9039.0,70.602,70.6801,70.5586,70.6454,9039.0
2017-01-20 12:30:00,81.45,81.45,81.33,81.41,7487.0,70.6454,70.6454,70.5413,70.6107,7487.0
2017-01-20 12:35:00,81.35,81.36,81.25,81.25,6347.0,70.5586,70.5673,70.4719,70.4719,6347.0
2017-01-20 12:40:00,81.26,81.33,81.18,81.33,4400.0,70.4806,70.5413,70.4112,70.5413,4400.0
2017-01-20 12:45:00,81.31,81.37,81.28,81.33,3641.0,70.5239,70.576,70.4979,70.5413,3641.0
2017-01-20 12:50:00,81.38,81.38,81.29,81.33,3796.0,70.5847,70.5847,70.5066,70.5413,3796.0
2017-01-20 12:55:00,81.33,81.38,81.3,81.35,3300.0,70.5413,70.5847,70.5153,70.5586,3300.0
2017-01-20 13:00:00,81.31,81.32,81.28,81.28,2700.0,70.5239,70.5326,70.4979,70.4979,2700.0
2017-01-20 13:05:00,81.31,81.31,81.26,81.31,2300.0,70.5239,70.5239,70.4806,70.5239,2300.0
2017-01-20 13:10:00,81.33,81.33,81.28,81.31,2297.0,70.5413,70.5413,70.4979,70.5239,2297.0
2017-01-20 13:15:00,81.31,81.45,81.31,81.45,7279.0,70.5239,70.6454,70.5239,70.6454,7279.0
2017-01-20 13:20:00,81.46,81.52,81.46,81.48,4524.0,70.654,70.7061,70.654,70.6714,4524.0
2017-01-20 13:25:00,81.49,81.49,81.41,81.41,2300.0,70.6801,70.6801,70.6107,70.6107,2300.0
2017-01-20 13:30:00,81.44,81.47,81.41,81.44,2802.0,70.6367,70.6627,70.6107,70.6367,2802.0
2017-01-20 13:35:00,81.47,81.51,81.43,81.44,3400.0,70.6627,70.6974,70.628,70.6367,3400.0
2017-01-20 13:40:00,81.48,81.53,81.47,81.53,1700.0,70.6714,70.7148,70.6627,70.7148,1700.0
2017-01-20 13:45:00,81.51,81.51,81.39,81.43,5289.0,70.6974,70.6974,70.5933,70.628,5289.0
2017-01-20 13:50:00,81.43,81.43,81.34,81.39,5108.0,70.628,70.628,70.55,70.5933,5108.0
2017-01-20 13:55:00,81.39,81.43,81.35,81.37,3392.0,70.5933,70.628,70.5586,70.576,3392.0
2017-01-20 14:00:00,81.4,81.45,81.39,81.45,1869.0,70.602,70.6454,70.5933,70.6454,1869.0
2017-01-20 14:05:00,81.4,81.46,81.39,81.46,3400.0,70.602,70.654,70.5933,70.654,3400.0
2017-01-20 14:10:00,81.45,81.47,81.34,81.34,3795.0,70.6454,70.6627,70.55,70.55,3795.0
2017-01-20 14:15:00,81.36,81.4,81.35,81.36,1900.0,70.5673,70.602,70.5586,70.5673,1900.0
2017-01-20 14:20:00,81.38,81.38,81.25,81.31,6071.0,70.5847,70.5847,70.4719,70.5239,6071.0
2017-01-20 14:25:00,81.33,81.36,81.29,81.36,4300.0,70.5413,70.5673,70.5066,70.5673,4300.0
2017-01-20 14:30:00,81.36,81.44,81.36,81.42,4800.0,70.5673,70.6367,70.5673,70.6193,4800.0
2017-01-20 14:35:00,81.41,81.44,81.34,81.44,3100.0,70.6107,70.6367,70.55,70.6367,3100.0
2017-01-20 14:40:00,81.41,81.52,81.38,81.52,3807.0,70.6107,70.7061,70.5847,70.7061,3807.0
2017-01-20 14:45:00,81.53,81.53,81.46,81.47,3565.0,70.7148,70.7148,70.654,70.6627,3565.0
2017-01-20 14:50:00,81.49,81.52,81.44,81.46,1700.0,70.6801,70.7061,70.6367,70.654,1700.0
2017-01-20 14:55:00,81.45,81.45,81.36,81.45,2500.0,70.6454,70.6454,70.5673,70.6454,2500.0
2017-01-20 15:00:00,81.42,81.46,81.42,81.46,3000.0,70.6193,70.654,70.6193,70.654,3000.0
2017-01-20 15:05:00,81.41,81.51,81.38,81.48,5921.0,70.6107,70.6974,70.5847,70.6714,5921.0
2017-01-20 15:10:00,81.49,81.54,81.46,81.52,5832.0,70.6801,70.7234,70.654,70.7061,5832.0
2017-01-20 15:15:00,81.52,81.52,81.42,81.44,4800.0,70.7061,70.7061,70.6193,70.6367,4800.0
2017-01-20 15:20:00,81.45,81.47,81.36,81.41,6035.0,70.6454,70.6627,70.5673,70.6107,6035.0
2017-01-20 15:25:00,81.41,81.42,81.33,81.38,8315.0,70.6107,70.6193,70.5413,70.5847,8315.0
2017-01-20 15:30:00,81.35,81.46,81.35,81.46,5789.0,70.5586,70.654,70.5586,70.654,5789.0
2017-01-20 15:35:00,81.44,81.51,81.43,81.5,10785.0,70.6367,70.6974,70.628,70.6887,10785.0
2017-01-20 15:40:00,81.49,81.55,81.47,81.52,16633.0,70.6801,70.7321,70.6627,70.7061,16633.0
2017-01-20 15:45:00,81.53,81.59,81.51,81.57,11236.0,70.7148,70.7668,70.6974,70.7495,11236.0
2017-01-20 15:50:00,81.58,81.59,81.47,81.48,19623.0,70.7581,70.7668,70.6627,70.6714,19623.0
2017-01-20 15:55:00,81.47,81.56,81.47,81.56,44985.0,70.6627,70.7408,70.6627,70.7408,44985.0
2017-01-23 09:30:00,81.69,81.87,81.59,81.7,26404.0,70.8535,71.0097,70.7668,70.8622,26404.0
2017-01-23 09:35:00,81.74,81.93,81.74,81.75,25663.0,70.8969,71.0617,70.8969,70.9056,25663.0
2017-01-23 09:40:00,81.76,81.85,81.56,81.66,18973.0,70.9142,70.9923,70.7408,70.8275,18973.0
2017-01-23 09:45:00,81.56,81.73,81.54,81.66,13900.0,70.7408,70.8882,70.7234,70.8275,13900.0
2017-01-23 09:50:00,81.67,81.77,81.55,81.65,16794.0,70.8362,70.9229,70.7321,70.8188,16794.0
2017-01-23 09:55:00,81.65,81.8,81.54,81.73,9400.0,70.8188,70.9489,70.7234,70.8882,9400.0
2017-01-23 10:00:00,81.69,81.73,81.62,81.67,7668.0,70.8535,70.8882,70.7928,70.8362,7668.0
2017-01-23 10:05:00,81.7,81.75,81.67,81.74,11200.0,70.8622,70.9056,70.8362,70.8969,11200.0
2017-01-23 10:10:00,81.75,81.75,81.61,81.64,17200.0,70.9056,70.9056,70.7841,70.8102,17200.0
2017-01-23 10:15:00,81.63,81.73,81.62,81.64,7200.0,70.8015,70.8882,70.7928,70.8102,7200.0
2017-01-23 10:20:00,81.63,81.68,81.59,81.66,10851.0,70.8015,70.8449,70.7668,70.8275,10851.0
2017-01-23 10:25:00,81.67,81.73,81.54,81.54,9284.0,70.8362,70.8882,70.7234,70.7234,9284.0
2017-01-23 10:30:00,81.57,81.61,81.39,81.46,45363.0,70.7495,70.7841,70.5933,70.654,45363.0
2017-01-23 10:35:00,81.45,81.67,81.45,81.67,19000.0,70.6454,70.8362,70.6454,70.8362,19000.0
2017-01-23 10:40:00,81.7,81.78,81.7,81.75,8842.0,70.8622,70.9316,70.8622,70.9056,8842.0
2017-01-23 10:45:00,81.76,81.76,81.67,81.75,6300.0,70.9142,70.9142,70.8362,70.9056,6300.0
2017-01-23 10:50:00,81.76,81.83,81.73,81.75,3547.0,70.9142,70.975,70.8882,70.9056,3547.0
2017-01-23 10:55:00,81.75,81.82,81.75,81.77,8571.0,70.9056,70.9663,70.9056,70.9229,8571.0
2017-01-23 11:00:00,81.77,81.83,81.72,81.75,5788.0,70.9229,70.975,70.8796,70.9056,5788.0
2017-01-23 11:05:00,81.76,81.82,81.75,81.79,19027.0,70.9142,70.9663,70.9056,70.9403,19027.0
2017-01-23 11:10:00,81.77,81.8,81.69,81.7,15560.0,70.9229,70.9489,70.8535,70.8622,15560.0
2017-01-23 11:15:00,81.7,81.72,81.68,81.7,7200.0,70.8622,70.8796,70.8449,70.8622,7200.0
2017-01-23 11:20:00,81.67,81.75,81.66,81.71,10086.0,70.8362,70.9056,70.8275,70.8709,10086.0
2017-01-23 11:25:00,81.69,81.77,81.69,81.72,6954.0,70.8535,70.9229,70.8535,70.8796,6954.0
2017-01-23 11:30:00,81.72,81.78,81.7,81.71,4121.0,70.8796,70.9316,70.8622,70.8709,4121.0
2017-01-23 11:35:00,81.73,81.74,81.71,81.74,6642.0,70.8882,70.8969,70.8709,70.8969,6642.0
2017-01-23 11:40:00,81.74,81.78,81.69,81.78,4166.0,70.8969,70.9316,70.8535,70.9316,4166.0
2017-01-23 11:45:00,81.77,81.79,81.6,81.63,16362.0,70.9229,70.9403,70.7755,70.8015,16362.0
2017-01-23 11:50:00,81.61,81.73,81.58,81.66,10820.0,70.7841,70.8882,70.7581,70.8275,10820.0
2017-01-23 11:55:00,81.66,81.75,81.65,81.65,6098.0,70.8275,70.9056,70.8188,70.8188,6098.0
2017-01-23 12:00:00,81.65,81.7,81.64,81.64,5721.0,70.8188,70.8622,70.8102,70.8102,5721.0
2017-01-23 12:05:00,81.64,81.7,81.63,81.64,6516.0,70.8102,70.8622,70.8015,70.8102,6516.0
2017-01-23 12:10:00,81.6,81.67,81.58,81.61,6100.0,70.7755,70.8362,70.7581,70.7841,6100.0
2017-01-23 12:15:00,81.64,81.74,81.62,81.67,5950.0,70.8102,70.8969,70.7928,70.8362,5950.0
2017-01-23 12:20:00,81.66,81.69,81.62,81.65,3103.0,70.8275,70.8535,70.7928,70.8188,3103.0
2017-01-23 12:25:00,81.68,81.71,81.58,81.59,4800.0,70.8449,70.8709,70.7581,70.7668,4800.0
2017-01-23 12:30:00,81.61,81.7,81.61,81.64,3500.0,70.7841,70.8622,70.7841,70.8102,3500.0
2017-01-23 12:35:00,81.63,81.65,81.61,81.62,4400.0,70.8015,70.8188,70.7841,70.7928,4400.0
2017-01-23 12:40:00,81.61,81.75,81.61,81.61,5000.0,70.7841,70.9056,70.7841,70.7841,5000.0
2017-01-23 12:45:00,81.61,81.62,81.58,81.59,7400.0,70.7841,70.7928,70.7581,70.7668,7400.0
2017-01-23 12:50:00,81.62,81.66,81.58,81.62,6101.0,70.7928,70.8275,70.7581,70.7928,6101.0
2017-01-23 12:55:00,81.62,81.66,81.61,81.63,3400.0,70.7928,70.8275,70.7841,70.8015,3400.0
2017-01-23 13:00:00,81.62,81.64,81.59,81.64,2659.0,70.7928,70.8102,70.7668,70.8102,2659.0
2017-01-23 13:05:00,81.64,81.7,81.62,81.65,5600.0,70.8102,70.8622,70.7928,70.8188,5600.0
2017-01-23 13:10:00,81.68,81.68,81.58,81.6,2900.0,70.8449,70.8449,70.7581,70.7755,2900.0
2017-01-23 13:15:00,81.58,81.6,81.56,81.56,1441.0,70.7581,70.7755,70.7408,70.7408,1441.0
2017-01-23 13:20:00,81.56,81.62,81.55,81.61,5723.0,70.7408,70.7928,70.7321,70.7841,5723.0
2017-01-23 13:25:00,81.63,81.63,81.58,81.6,2800.0,70.8015,70.8015,70.7581,70.7755,2800.0
2017-01-23 13:30:00,81.61,81.7,81.58,81.69,4400.0,70.7841,70.8622,70.7581,70.8535,4400.0
2017-01-23 13:35:00,81.7,81.79,81.7,81.79,3980.0,70.8622,70.9403,70.8622,70.9403,3980.0
2017-01-23 13:40:00,81.8,81.8,81.75,81.77,6939.0,70.9489,70.9489,70.9056,70.9229,6939.0
2017-01-23 13:45:00,81.77,81.77,81.69,81.69,3323.0,70.9229,70.9229,70.8535,70.8535,3323.0
2017-01-23 13:50:00,81.69,81.74,81.66,81.69,7268.0,70.8535,70.8969,70.8275,70.8535,7268.0
2017-01-23 13:55:00,81.68,81.74,81.67,81.74,10200.0,70.8449,70.8969,70.8362,70.8969,10200.0
2017-01-23 14:00:00,81.74,81.78,81.72,81.78,4950.0,70.8969,70.9316,70.8796,70.9316,4950.0
2017-01-23 14:05:00,81.75,81.78,81.73,81.76,8621.0,70.9056,70.9316,70.8882,70.9142,8621.0
2017-01-23 14:10:00,81.76,81.78,81.74,81.76,3400.0,70.9142,70.9316,70.8969,70.9142,3400.0
2017-01-23 14:15:00,81.76,81.78,81.73,81.78,7724.0,70.9142,70.9316,70.8882,70.9316,7724.0
2017-01-23 14:20:00,81.77,81.78,81.68,81.69,9984.0,70.9229,70.9316,70.8449,70.8535,9984.0
2017-01-23 14:25:00,81.68,81.78,81.68,81.74,9369.0,70.8449,70.9316,70.8449,70.8969,9369.0
2017-01-23 14:30:00,81.72,81.77,81.72,81.77,3001.0,70.8796,70.9229,70.8796,70.9229,3001.0
2017-01-23 14:35:00,81.79,81.83,81.76,81.83,6528.0,70.9403,70.975,70.9142,70.975,6528.0
2017-01-23 14:40:00,81.82,81.82,81.73,81.77,17009.0,70.9663,70.9663,70.8882,70.9229,17009.0
2017-01-23 14:45:00,81.78,81.78,81.74,81.76,6130.0,70.9316,70.9316,70.8969,70.9142,6130.0
2017-01-23 14:50:00,81.76,81.81,81.76,81.8,6089.0,70.9142,70.9576,70.9142,70.9489,6089.0
2017-01-23 14:55:00,81.8,81.85,81.8,81.84,3950.0,70.9489,70.9923,70.9489,70.9836,3950.0
2017-01-23 15:00:00,81.85,81.86,81.8,81.83,8061.0,70.9923,71.001,70.9489,70.975,8061.0
2017-01-23 15:05:00,81.84,81.86,81.83,81.85,6920.0,70.9836,71.001,70.975,70.9923,6920.0
2017-01-23 15:10:00,81.85,81.86,81.83,81.84,8325.0,70.9923,71.001,70.975,70.9836,8325.0
2017-01-23 15:15:00,81.83,81.88,81.83,81.86,6634.0,70.975,71.0183,70.975,71.001,6634.0
2017-01-23 15:20:00,81.86,81.93,81.85,81.92,4911.0,71.001,71.0617,70.9923,71.053,4911.0
2017-01-23 15:25:00,81.92,81.96,81.91,81.94,10752.0,71.053,71.0877,71.0443,71.0704,10752.0
2017-01-23 15:30:00,81.95,81.98,81.95,81.97,13861.0,71.079,71.1051,71.079,71.0964,13861.0
2017-01-23 15:35:00,81.97,82.01,81.92,81.96,33547.0,71.0964,71.1311,71.053,71.0877,33547.0
2017-01-23 15:40:00,81.95,82.03,81.94,82.02,17647.0,71.079,71.1484,71.0704,71.1398,17647.0
2017-01-23 15:45:00,82.01,82.04,81.96,82.02,25847.0,71.1311,71.1571,71.0877,71.1398,25847.0
2017-01-23 15:50:00,82.03,82.07,82.01,82.05,23426.0,71.1484,71.1831,71.1311,71.1658,23426.0
2017-01-23 15:55:00,82.06,82.11,82.03,82.09,53527.0,71.1745,71.2178,71.1484,71.2005,53527.0
2017-01-24 09:30:00,82.23,82.29,81.97,82.15,21334.0,71.3219,71.3739,71.0964,71.2525,21334.0
2017-01-24 09:35:00,82.25,82.47,82.25,82.42,9455.0,71.3392,71.5301,71.3392,71.4867,9455.0
2017-01-24 09:40:00,82.37,82.45,82.37,82.44,4325.0,71.4433,71.5127,71.4433,71.504,4325.0
2017-01-24 09:45:00,82.45,82.6,82.43,82.58,8003.0,71.5127,71.6428,71.4954,71.6255,8003.0
2017-01-24 09:50:00,82.55,82.57,82.46,82.52,5820.0,71.5995,71.6168,71.5214,71.5734,5820.0
2017-01-24 09:55:00,82.52,82.52,82.41,82.44,7440.0,71.5734,71.5734,71.478,71.504,7440.0
2017-01-24 10:00:00,82.43,82.48,82.18,82.23,73484.0,71.4954,71.5387,71.2785,71.3219,73484.0
2017-01-24 10:05:00,82.26,82.35,82.21,82.35,10400.0,71.3479,71.426,71.3046,71.426,10400.0
2017-01-24 10:10:00,82.28,82.35,82.25,82.28,4600.0,71.3653,71.426,71.3392,71.3653,4600.0
2017-01-24 10:15:00,82.29,82.34,82.26,82.33,4000.0,71.3739,71.4173,71.3479,71.4086,4000.0
2017-01-24 10:20:00,82.35,82.46,82.33,82.43,6897.0,71.426,71.5214,71.4086,71.4954,6897.0
2017-01-24 10:25:00,82.43,82.45,82.29,82.29,13600.0,71.4954,71.5127,71.3739,71.3739,13600.0
2017-01-24 10:30:00,82.28,82.3,82.13,82.2,12198.0,71.3653,71.3826,71.2352,71.2959,12198.0
2017-01-24 10:35:00,82.17,82.21,82.08,82.19,18045.0,71.2699,71.3046,71.1918,71.2872,18045.0
2017-01-24 10:40:00,82.19,82.25,82.18,82.21,22033.0,71.2872,71.3392,71.2785,71.3046,22033.0
2017-01-24 10:45:00,82.22,82.28,82.19,82.25,8100.0,71.3132,71.3653,71.2872,71.3392,8100.0
2017-01-24 10:50:00,82.26,82.31,82.26,82.26,5895.0,71.3479,71.3913,71.3479,71.3479,5895.0
2017-01-24 10:55:00,82.26,82.3,82.18,82.21,15990.0,71.3479,71.3826,71.2785,71.3046,15990.0
2017-01-24 11:00:00,82.19,82.23,82.13,82.18,14200.0,71.2872,71.3219,71.2352,71.2785,14200.0
2017-01-24 11:05:00,82.19,82.24,82.15,82.23,22377.0,71.2872,71.3306,71.2525,71.3219,22377.0
2017-01-24 11:10:00,82.23,82.28,82.22,82.23,37232.0,71.3219,71.3653,71.3132,71.3219,37232.0
2017-01-24 11:15:00,82.25,82.28,82.22,82.24,29034.0,71.3392,71.3653,71.3132,71.3306,29034.0
2017-01-24 11:20:00,82.23,82.24,82.16,82.17,5220.0,71.3219,71.3306,71.2612,71.2699,5220.0
2017-01-24 11:25:00,82.15,82.15,81.99,82.0,5460.0,71.2525,71.2525,71.1137,71.1224,5460.0
2017-01-24 11:30:00,81.98,82.04,81.98,82.0,5900.0,71.1051,71.1571,71.1051,71.1224,5900.0
2017-01-24 11:35:00,82.03,82.07,82.02,82.03,3200.0,71.1484,71.1831,71.1398,71.1484,3200.0
2017-01-24 11:40:00,82.03,82.12,82.01,82.1,17971.0,71.1484,71.2265,71.1311,71.2091,17971.0
2017-01-24 11:45:00,82.12,82.14,82.07,82.12,9892.0,71.2265,71.2438,71.1831,71.2265,9892.0
2017-01-24 11:50:00,82.13,82.2,82.12,82.18,6200.0,71.2352,71.2959,71.2265,71.2785,6200.0
2017-01-24 11:55:00,82.18,82.22,82.17,82.21,7151.0,71.2785,71.3132,71.2699,71.3046,7151.0
2017-01-24 12:00:00,82.24,82.24,82.09,82.13,46190.0,71.3306,71.3306,71.2005,71.2352,46190.0
2017-01-24 12:05:00,82.1,82.13,82.09,82.1,8722.0,71.2091,71.2352,71.2005,71.2091,8722.0
2017-01-24 12:10:00,82.1,82.15,82.1,82.15,2000.0,71.2091,71.2525,71.2091,71.2525,2000.0
2017-01-24 12:15:00,82.16,82.18,82.1,82.1,5130.0,71.2612,71.2785,71.2091,71.2091,5130.0
2017-01-24 12:20:00,82.1,82.13,82.07,82.07,3800.0,71.2091,71.2352,71.1831,71.1831,3800.0
2017-01-24 12:25:00,82.07,82.09,82.04,82.09,4072.0,71.1831,71.2005,71.1571,71.2005,4072.0
2017-01-24 12:30:00,82.11,82.11,81.96,82.0,11683.0,71.2178,71.2178,71.0877,71.1224,11683.0
2017-01-24 12:35:00,82.0,82.0,81.89,81.93,4396.0,71.1224,71.1224,71.027,71.0617,4396.0
2017-01-24 12:40:00,81.93,81.93,81.88,81.89,7337.0,71.0617,71.0617,71.0183,71.027,7337.0
2017-01-24 12:45:00,81.91,82.01,81.89,82.01,3750.0,71.0443,71.1311,71.027,71.1311,3750.0
2017-01-24 12:50:00,82.03,82.07,81.99,81.99,2312.0,71.1484,71.1831,71.1137,71.1137,2312.0
2017-01-24 12:55:00,81.98,82.04,81.98,82.01,2796.0,71.1051,71.1571,71.1051,71.1311,2796.0
2017-01-24 13:00:00,82.03,82.12,82.03,82.12,5207.0,71.1484,71.2265,71.1484,71.2265,5207.0
2017-01-24 13:05:00,82.11,82.26,82.11,82.26,3838.0,71.2178,71.3479,71.2178,71.3479,3838.0
2017-01-24 13:10:00,82.26,82.33,82.25,82.3,9429.0,71.3479,71.4086,71.3392,71.3826,9429.0
2017-01-24 13:15:00,82.3,82.33,82.29,82.3,1690.0,71.3826,71.4086,71.3739,71.3826,1690.0
2017-01-24 13:20:00,82.32,82.4,82.3,82.39,9900.0,71.4,71.4693,71.3826,71.4607,9900.0
2017-01-24 13:25:00,82.39,82.45,82.38,82.45,5800.0,71.4607,71.5127,71.452,71.5127,5800.0
2017-01-24 13:30:00,82.44,82.57,82.44,82.56,10839.0,71.504,71.6168,71.504,71.6081,10839.0
2017-01-24 13:35:00,82.57,82.6,82.54,82.59,4800.0,71.6168,71.6428,71.5908,71.6341,4800.0
2017-01-24 13:40:00,82.6,82.84,82.59,82.83,14067.0,71.6428,71.851,71.6341,71.8423,14067.0
2017-01-24 13:45:00,82.79,82.84,82.74,82.84,8911.0,71.8076,71.851,71.7642,71.851,8911.0
2017-01-24 13:50:00,82.82,82.91,82.8,82.83,11160.0,71.8336,71.9117,71.8163,71.8423,11160.0
2017-01-24 13:55:00,82.83,82.98,82.82,82.97,10907.0,71.8423,71.9724,71.8336,71.9637,10907.0
2017-01-24 14:00:00,82.98,83.0,82.93,82.97,18244.0,71.9724,71.9898,71.929,71.9637,18244.0
2017-01-24 14:05:00,82.96,83.05,82.94,83.02,17409.0,71.9551,72.0331,71.9377,72.0071,17409.0
2017-01-24 14:10:00,82.99,82.99,82.83,82.89,2900.0,71.9811,71.9811,71.8423,71.8943,2900.0
2017-01-24 14:15:00,82.86,82.93,82.84,82.91,2651.0,71.8683,71.929,71.851,71.9117,2651.0
2017-01-24 14:20:00,82.89,82.9,82.76,82.76,8800.0,71.8943,71.903,71.7816,71.7816,8800.0
2017-01-24 14:25:00,82.75,82.81,82.62,82.67,5464.0,71.7729,71.825,71.6602,71.7035,5464.0
2017-01-24 14:30:00,82.67,82.73,82.64,82.65,8505.0,71.7035,71.7556,71.6775,71.6862,8505.0
2017-01-24 14:35:00,82.65,82.73,82.65,82.65,4717.0,71.6862,71.7556,71.6862,71.6862,4717.0
2017-01-24 14:40:00,82.67,82.71,82.66,82.66,1821.0,71.7035,71.7382,71.6949,71.6949,1821.0
2017-01-24 14:45:00,82.66,82.75,82.66,82.74,4264.0,71.6949,71.7729,71.6949,71.7642,4264.0
2017-01-24 14:50:00,82.74,82.79,82.66,82.66,4473.0,71.7642,71.8076,71.6949,71.6949,4473.0
2017-01-24 14:55:00,82.68,82.74,82.68,82.73,4100.0,71.7122,71.7642,71.7122,71.7556,4100.0
2017-01-24 15:00:00,82.74,82.9,82.73,82.84,5223.0,71.7642,71.903,71.7556,71.851,5223.0
2017-01-24 15:05:00,82.83,82.87,82.75,82.82,7862.0,71.8423,71.877,71.7729,71.8336,7862.0
2017-01-24 15:10:00,82.82,82.86,82.74,82.76,3100.0,71.8336,71.8683,71.7642,71.7816,3100.0
2017-01-24 15:15:00,82.76,82.78,82.67,82.71,5005.0,71.7816,71.7989,71.7035,71.7382,5005.0
2017-01-24 15:20:00,82.72,82.72,82.63,82.68,6668.0,71.7469,71.7469,71.6688,71.7122,6668.0
2017-01-24 15:25:00,82.67,82.7,82.62,82.67,6744.0,71.7035,71.7296,71.6602,71.7035,6744.0
2017-01-24 15:30:00,82.67,82.83,82.67,82.8,16292.0,71.7035,71.8423,71.7035,71.8163,16292.0
2017-01-24 15:35:00,82.8,82.9,82.79,82.88,25053.0,71.8163,71.903,71.8076,71.8857,25053.0
2017-01-24 15:40:00,82.88,82.9,82.79,82.83,15326.0,71.8857,71.903,71.8076,71.8423,15326.0
2017-01-24 15:45:00,82.82,82.9,82.82,82.84,18073.0,71.8336,71.903,71.8336,71.851,18073.0
2017-01-24 15:50:00,82.85,82.91,82.78,82.8,34888.0,71.8597,71.9117,71.7989,71.8163,34888.0
2017-01-24 15:55:00,82.8,82.86,82.73,82.8,53909.0,71.8163,71.8683,71.7556,71.8163,53909.0
2017-01-25 09:30:00,83.6,83.87,83.43,83.46,50225.0,72.5102,72.7443,72.3627,72.3887,50225.0
2017-01-25 09:35:00,83.58,83.65,83.27,83.44,7632.0,72.4928,72.5535,72.2239,72.3714,7632.0
2017-01-25 09:40:00,83.45,83.45,83.13,83.27,12530.0,72.3801,72.3801,72.1025,72.2239,12530.0
2017-01-25 09:45:00,83.28,83.35,83.18,83.33,8342.0,72.2326,72.2933,72.1459,72.276,8342.0
2017-01-25 09:50:00,83.31,83.38,83.25,83.27,5950.0,72.2586,72.3193,72.2066,72.2239,5950.0
2017-01-25 09:55:00,83.25,83.37,83.2,83.37,6790.0,72.2066,72.3107,72.1632,72.3107,6790.0
2017-01-25 10:00:00,83.35,83.4,83.28,83.34,13618.0,72.2933,72.3367,72.2326,72.2847,13618.0
2017-01-25 10:05:00,83.33,83.43,83.31,83.31,8300.0,72.276,72.3627,72.2586,72.2586,8300.0
2017-01-25 10:10:00,83.32,83.41,83.3,83.4,7864.0,72.2673,72.3454,72.25,72.3367,7864.0
2017-01-25 10:15:00,83.41,83.41,83.33,83.33,4800.0,72.3454,72.3454,72.276,72.276,4800.0
2017-01-25 10:20:00,83.33,83.39,83.31,83.39,6203.0,72.276,72.328,72.2586,72.328,6203.0
2017-01-25 10:25:00,83.36,83.37,83.3,83.34,9165.0,72.302,72.3107,72.25,72.2847,9165.0
2017-01-25 10:30:00,83.32,83.38,83.3,83.36,12588.0,72.2673,72.3193,72.25,72.302,12588.0
2017-01-25 10:35:00,83.37,83.59,83.37,83.5,40600.0,72.3107,72.5015,72.3107,72.4234,40600.0
2017-01-25 10:40:00,83.48,83.87,83.47,83.8,30320.0,72.4061,72.7443,72.3974,72.6836,30320.0
2017-01-25 10:45:00,83.8,84.21,83.77,84.16,21451.0,72.6836,73.0392,72.6576,72.9959,21451.0
2017-01-25 10:50:00,84.16,84.32,84.08,84.2,41816.0,72.9959,73.1347,72.9265,73.0306,41816.0
2017-01-25 10:55:00,84.22,84.38,84.21,84.23,12680.0,73.0479,73.1867,73.0392,73.0566,12680.0
2017-01-25 11:00:00,84.25,84.31,84.22,84.3,14457.0,73.0739,73.126,73.0479,73.1173,14457.0
2017-01-25 11:05:00,84.31,84.32,84.14,84.16,19351.0,73.126,73.1347,72.9785,72.9959,19351.0
2017-01-25 11:10:00,84.16,84.29,84.14,84.21,8887.0,72.9959,73.1086,72.9785,73.0392,8887.0
2017-01-25 11:15:00,84.22,84.39,84.17,84.38,17056.0,73.0479,73.1954,73.0046,73.1867,17056.0
2017-01-25 11:20:00,84.32,84.43,84.32,84.43,17729.0,73.1347,73.2301,73.1347,73.2301,17729.0
2017-01-25 11:25:00,84.44,84.53,84.25,84.25,9682.0,73.2387,73.3168,73.0739,73.0739,9682.0
2017-01-25 11:30:00,84.26,84.36,84.22,84.25,23006.0,73.0826,73.1693,73.0479,73.0739,23006.0
2017-01-25 11:35:00,84.26,84.29,84.06,84.2,50704.0,73.0826,73.1086,72.9091,73.0306,50704.0
2017-01-25 11:40:00,84.16,84.2,84.08,84.11,19225.0,72.9959,73.0306,72.9265,72.9525,19225.0
2017-01-25 11:45:00,84.12,84.28,84.09,84.12,22488.0,72.9612,73.1,72.9352,72.9612,22488.0
2017-01-25 11:50:00,84.11,84.24,84.08,84.21,16814.0,72.9525,73.0653,72.9265,73.0392,16814.0
2017-01-25 11:55:00,84.23,84.43,84.23,84.39,12320.0,73.0566,73.2301,73.0566,73.1954,12320.0
2017-01-25 12:00:00,84.43,84.5,84.4,84.43,19268.0,73.2301,73.2908,73.204,73.2301,19268.0
2017-01-25 12:05:00,84.42,84.47,84.37,84.42,18119.0,73.2214,73.2648,73.178,73.2214,18119.0
2017-01-25 12:10:00,84.42,84.43,84.28,84.28,56829.0,73.2214,73.2301,73.1,73.1,56829.0
2017-01-25 12:15:00,84.31,84.46,84.2,84.41,30131.0,73.126,73.2561,73.0306,73.2127,30131.0
2017-01-25 12:20:00,84.41,84.49,84.38,84.39,22253.0,73.2127,73.2821,73.1867,73.1954,22253.0
2017-01-25 12:25:00,84.4,84.71,84.37,84.7,18598.0,73.204,73.4729,73.178,73.4642,18598.0
2017-01-25 12:30:00,84.71,84.83,84.64,84.83,21357.0,73.4729,73.577,73.4122,73.577,21357.0
2017-01-25 12:35:00,84.78,84.86,84.56,84.62,17360.0,73.5336,73.603,73.3428,73.3949,17360.0
2017-01-25 12:40:00,84.61,84.61,84.41,84.42,10100.0,73.3862,73.3862,73.2127,73.2214,10100.0
2017-01-25 12:45:00,84.39,84.57,84.36,84.5,17742.0,73.1954,73.3515,73.1693,73.2908,17742.0
2017-01-25 12:50:00,84.49,84.55,84.47,84.55,11327.0,73.2821,73.3341,73.2648,73.3341,11327.0
2017-01-25 12:55:00,84.53,84.54,84.44,84.52,8410.0,73.3168,73.3255,73.2387,73.3081,8410.0
2017-01-25 13:00:00,84.5,84.56,84.47,84.55,16789.0,73.2908,73.3428,73.2648,73.3341,16789.0
2017-01-25 13:05:00,84.55,84.56,84.5,84.55,9037.0,73.3341,73.3428,73.2908,73.3341,9037.0
2017-01-25 13:10:00,84.56,84.7,84.52,84.67,12763.0,73.3428,73.4642,73.3081,73.4382,12763.0
2017-01-25 13:15:00,84.67,84.91,84.67,84.78,13411.0,73.4382,73.6464,73.4382,73.5336,13411.0
2017-01-25 13:20:00,84.8,84.86,84.77,84.85,9230.0,73.551,73.603,73.525,73.5943,9230.0
2017-01-25 13:25:00,84.85,84.85,84.75,84.79,7971.0,73.5943,73.5943,73.5076,73.5423,7971.0
2017-01-25 13:30:00,84.79,84.81,84.56,84.59,10661.0,73.5423,73.5597,73.3428,73.3688,10661.0
2017-01-25 13:35:00,84.57,84.62,84.42,84.62,13502.0,73.3515,73.3949,73.2214,73.3949,13502.0
2017-01-25 13:40:00,84.64,84.9,84.64,84.87,15544.0,73.4122,73.6377,73.4122,73.6117,15544.0
2017-01-25 13:45:00,84.85,84.89,84.78,84.89,17170.0,73.5943,73.629,73.5336,73.629,17170.0
2017-01-25 13:50:00,84.91,85.0,84.91,84.97,23504.0,73.6464,73.7244,73.6464,73.6984,23504.0
2017-01-25 13:55:00,84.98,85.14,84.95,85.05,40693.0,73.7071,73.8459,73.6811,73.7678,40693.0
2017-01-25 14:00:00,85.05,85.09,84.67,84.82,39314.0,73.7678,73.8025,73.4382,73.5683,39314.0
2017-01-25 14:05:00,84.84,84.96,84.8,84.82,12105.0,73.5857,73.6898,73.551,73.5683,12105.0
2017-01-25 14:10:00,84.82,84.94,84.82,84.91,15043.0,73.5683,73.6724,73.5683,73.6464,15043.0
2017-01-25 14:15:00,84.9,84.9,84.75,84.86,12450.0,73.6377,73.6377,73.5076,73.603,12450.0
2017-01-25 14:20:00,84.85,84.86,84.76,84.83,11500.0,73.5943,73.603,73.5163,73.577,11500.0
2017-01-25 14:25:00,84.84,84.9,84.81,84.84,10178.0,73.5857,73.6377,73.5597,73.5857,10178.0
2017-01-25 14:30:00,84.83,84.9,84.81,84.9,17546.0,73.577,73.6377,73.5597,73.6377,17546.0
2017-01-25 14:35:00,84.92,84.92,84.83,84.83,9767.0,73.6551,73.6551,73.577,73.577,9767.0
2017-01-25 14:40:00,84.85,84.85,84.75,84.79,8710.0,73.5943,73.5943,73.5076,73.5423,8710.0
2017-01-25 14:45:00,84.8,84.97,84.76,84.97,15103.0,73.551,73.6984,73.5163,73.6984,15103.0
2017-01-25 14:50:00,84.92,84.94,84.82,84.89,18245.0,73.6551,73.6724,73.5683,73.629,18245.0
2017-01-25 14:55:00,84.87,84.9,84.8,84.83,19808.0,73.6117,73.6377,73.551,73.577,19808.0
2017-01-25 15:00:00,84.84,84.95,84.84,84.9,16276.0,73.5857,73.6811,73.5857,73.6377,16276.0
2017-01-25 15:05:00,84.9,84.91,84.84,84.91,32078.0,73.6377,73.6464,73.5857,73.6464,32078.0
2017-01-25 15:10:00,84.89,84.96,84.85,84.95,22078.0,73.629,73.6898,73.5943,73.6811,22078.0
2017-01-25 15:15:00,84.95,84.95,84.82,84.88,19363.0,73.6811,73.6811,73.5683,73.6204,19363.0
2017-01-25 15:20:00,84.86,85.1,84.86,85.04,24524.0,73.603,73.8112,73.603,73.7591,24524.0
2017-01-25 15:25:00,85.03,85.07,84.9,85.02,31105.0,73.7505,73.7852,73.6377,73.7418,31105.0
2017-01-25 15:30:00,85.02,85.1,84.91,85.02,34933.0,73.7418,73.8112,73.6464,73.7418,34933.0
2017-01-25 15:35:00,85.02,85.03,84.89,84.94,33627.0,73.7418,73.7505,73.629,73.6724,33627.0
2017-01-25 15:40:00,84.98,85.09,84.93,84.93,49526.0,73.7071,73.8025,73.6637,73.6637,49526.0
2017-01-25 15:45:00,84.93,84.95,84.86,84.88,26851.0,73.6637,73.6811,73.603,73.6204,26851.0
2017-01-25 15:50:00,84.87,84.89,84.65,84.66,51912.0,73.6117,73.629,73.4209,73.4296,51912.0
2017-01-25 15:55:00,84.66,84.87,84.59,84.69,121913.0,73.4296,73.6117,73.3688,73.4556,121913.0
2017-01-26 09:30:00,84.65,84.77,83.79,84.35,37931.0,73.4209,73.525,72.675,73.1607,37931.0
2017-01-26 09:35:00,84.19,84.35,83.86,83.96,23805.0,73.0219,73.1607,72.7357,72.8224,23805.0
2017-01-26 09:40:00,83.97,84.12,83.76,83.94,14612.0,72.8311,72.9612,72.6489,72.8051,14612.0
2017-01-26 09:45:00,84.02,84.03,83.63,83.98,17347.0,72.8744,72.8831,72.5362,72.8398,17347.0
2017-01-26 09:50:00,84.01,84.51,84.01,84.51,16111.0,72.8658,73.2994,72.8658,73.2994,16111.0
2017-01-26 09:55:00,84.52,84.73,84.49,84.65,22146.0,73.3081,73.4903,73.2821,73.4209,22146.0
2017-01-26 10:00:00,84.65,84.82,84.35,84.45,58319.0,73.4209,73.5683,73.1607,73.2474,58319.0
2017-01-26 10:05:00,84.45,84.45,83.89,84.13,23020.0,73.2474,73.2474,72.7617,72.9699,23020.0
2017-01-26 10:10:00,84.15,84.17,84.01,84.15,12377.0,72.9872,73.0046,72.8658,72.9872,12377.0
2017-01-26 10:15:00,84.12,84.25,84.09,84.14,11299.0,72.9612,73.0739,72.9352,72.9785,11299.0
2017-01-26 10:20:00,84.18,84.18,83.98,83.98,15367.0,73.0132,73.0132,72.8398,72.8398,15367.0
2017-01-26 10:25:00,83.97,84.13,83.97,84.06,11633.0,72.8311,72.9699,72.8311,72.9091,11633.0
2017-01-26 10:30:00,84.05,84.3,84.04,84.13,9894.0,72.9005,73.1173,72.8918,72.9699,9894.0
2017-01-26 10:35:00,84.12,84.6,84.08,84.43,33142.0,72.9612,73.3775,72.9265,73.2301,33142.0
2017-01-26 10:40:00,84.4,84.6,84.36,84.37,83387.0,73.204,73.3775,73.1693,73.178,83387.0
2017-01-26 10:45:00,84.36,84.39,84.26,84.33,11532.0,73.1693,73.1954,73.0826,73.1433,11532.0
2017-01-26 10:50:00,84.29,84.36,84.25,84.27,8748.0,73.1086,73.1693,73.0739,73.0913,8748.0
2017-01-26 10:55:00,84.27,84.37,84.25,84.37,13086.0,73.0913,73.178,73.0739,73.178,13086.0
2017-01-26 11:00:00,84.36,84.39,84.25,84.25,53153.0,73.1693,73.1954,73.0739,73.0739,53153.0
2017-01-26 11:05:00,84.29,84.51,84.24,84.43,23531.0,73.1086,73.2994,73.0653,73.2301,23531.0
2017-01-26 11:10:00,84.4,84.51,84.39,84.41,32713.0,73.204,73.2994,73.1954,73.2127,32713.0
2017-01-26 11:15:00,84.43,84.46,84.3,84.35,24300.0,73.2301,73.2561,73.1173,73.1607,24300.0
2017-01-26 11:20:00,84.37,84.59,84.36,84.58,11820.0,73.178,73.3688,73.1693,73.3602,11820.0
2017-01-26 11:25:00,84.58,84.58,84.4,84.45,8492.0,73.3602,73.3602,73.204,73.2474,8492.0
2017-01-26 11:30:00,84.44,84.44,84.27,84.31,10548.0,73.2387,73.2387,73.0913,73.126,10548.0
2017-01-26 11:35:00,84.28,84.34,84.14,84.14,26160.0,73.1,73.152,72.9785,72.9785,26160.0
2017-01-26 11:40:00,84.17,84.27,84.14,84.17,83741.0,73.0046,73.0913,72.9785,73.0046,83741.0
2017-01-26 11:45:00,84.21,84.26,84.16,84.16,14405.0,73.0392,73.0826,72.9959,72.9959,14405.0
2017-01-26 11:50:00,84.16,84.25,84.12,84.19,66583.0,72.9959,73.0739,72.9612,73.0219,66583.0
2017-01-26 11:55:00,84.16,84.19,84.11,84.12,10935.0,72.9959,73.0219,72.9525,72.9612,10935.0
2017-01-26 12:00:00,84.11,84.12,83.89,84.08,42739.0,72.9525,72.9612,72.7617,72.9265,42739.0
2017-01-26 12:05:00,84.05,84.1,83.83,83.87,65313.0,72.9005,72.9438,72.7097,72.7443,65313.0
2017-01-26 12:10:00,83.86,83.99,83.85,83.95,36271.0,72.7357,72.8484,72.727,72.8137,36271.0
2017-01-26 12:15:00,83.97,83.97,83.89,83.93,27129.0,72.8311,72.8311,72.7617,72.7964,27129.0
2017-01-26 12:20:00,83.95,84.15,83.92,84.15,11678.0,72.8137,72.9872,72.7877,72.9872,11678.0
2017-01-26 12:25:00,84.15,84.16,83.9,83.9,12389.0,72.9872,72.9959,72.7704,72.7704,12389.0
2017-01-26 12:30:00,83.92,84.06,83.91,83.97,10066.0,72.7877,72.9091,72.779,72.8311,10066.0
2017-01-26 12:35:00,83.97,84.05,83.92,84.02,12200.0,72.8311,72.9005,72.7877,72.8744,12200.0
2017-01-26 12:40:00,84.02,84.24,84.02,84.19,9359.0,72.8744,73.0653,72.8744,73.0219,9359.0
2017-01-26 12:45:00,84.18,84.2,84.0,84.06,6686.0,73.0132,73.0306,72.8571,72.9091,6686.0
2017-01-26 12:50:00,84.04,84.09,83.95,83.96,6970.0,72.8918,72.9352,72.8137,72.8224,6970.0
2017-01-26 12:55:00,83.93,84.31,83.93,84.28,12900.0,72.7964,73.126,72.7964,73.1,12900.0
2017-01-26 13:00:00,84.28,84.28,84.13,84.23,8700.0,73.1,73.1,72.9699,73.0566,8700.0
2017-01-26 13:05:00,84.25,84.27,84.17,84.24,9500.0,73.0739,73.0913,73.0046,73.0653,9500.0
2017-01-26 13:10:00,84.21,84.21,84.13,84.14,7816.0,73.0392,73.0392,72.9699,72.9785,7816.0
2017-01-26 13:15:00,84.14,84.15,84.0,84.01,18177.0,72.9785,72.9872,72.8571,72.8658,18177.0
2017-01-26 13:20:00,83.99,84.04,83.9,83.9,51985.0,72.8484,72.8918,72.7704,72.7704,51985.0
2017-01-26 13:25:00,83.87,83.93,83.87,83.89,3300.0,72.7443,72.7964,72.7443,72.7617,3300.0
2017-01-26 13:30:00,83.88,83.88,83.73,83.73,9283.0,72.753,72.753,72.6229,72.6229,9283.0
2017-01-26 13:35:00,83.76,83.81,83.72,83.74,9066.0,72.6489,72.6923,72.6142,72.6316,9066.0
2017-01-26 13:40:00,83.75,83.82,83.75,83.82,22700.0,72.6403,72.701,72.6403,72.701,22700.0
2017-01-26 13:45:00,83.82,83.82,83.59,83.63,20673.0,72.701,72.701,72.5015,72.5362,20673.0
2017-01-26 13:50:00,83.6,83.7,83.6,83.68,9703.0,72.5102,72.5969,72.5102,72.5796,9703.0
2017-01-26 13:55:00,83.68,83.78,83.67,83.69,22565.0,72.5796,72.6663,72.5709,72.5882,22565.0
2017-01-26 14:00:00,83.72,83.84,83.67,83.68,30437.0,72.6142,72.7183,72.5709,72.5796,30437.0
2017-01-26 14:05:00,83.65,83.73,83.62,83.64,21850.0,72.5535,72.6229,72.5275,72.5449,21850.0
2017-01-26 14:10:00,83.65,83.68,83.6,83.64,7300.0,72.5535,72.5796,72.5102,72.5449,7300.0
2017-01-26 14:15:00,83.64,83.7,83.59,83.7,9650.0,72.5449,72.5969,72.5015,72.5969,9650.0
2017-01-26 14:20:00,83.71,83.72,83.64,83.7,7992.0,72.6056,72.6142,72.5449,72.5969,7992.0
2017-01-26 14:25:00,83.72,83.73,83.65,83.72,12698.0,72.6142,72.6229,72.5535,72.6142,12698.0
2017-01-26 14:30:00,83.72,83.73,83.63,83.69,12966.0,72.6142,72.6229,72.5362,72.5882,12966.0
2017-01-26 14:35:00,83.67,83.74,83.63,83.63,10400.0,72.5709,72.6316,72.5362,72.5362,10400.0
2017-01-26 14:40:00,83.62,83.69,83.59,83.62,16502.0,72.5275,72.5882,72.5015,72.5275,16502.0
2017-01-26 14:45:00,83.65,83.65,83.56,83.58,10366.0,72.5535,72.5535,72.4755,72.4928,10366.0
2017-01-26 14:50:00,83.59,83.61,83.41,83.5,13725.0,72.5015,72.5188,72.3454,72.4234,13725.0
2017-01-26 14:55:00,83.49,83.59,83.45,83.58,22847.0,72.4148,72.5015,72.3801,72.4928,22847.0
2017-01-26 15:00:00,83.56,83.65,83.4,83.59,80728.0,72.4755,72.5535,72.3367,72.5015,80728.0
2017-01-26 15:05:00,83.58,83.64,83.48,83.54,24113.0,72.4928,72.5449,72.4061,72.4581,24113.0
2017-01-26 15:10:00,83.54,83.56,83.28,83.28,32596.0,72.4581,72.4755,72.2326,72.2326,32596.0
2017-01-26 15:15:00,83.28,83.32,83.11,83.11,47411.0,72.2326,72.2673,72.0852,72.0852,47411.0
2017-01-26 15:20:00,83.12,83.14,82.97,83.02,34959.0,72.0938,72.1112,71.9637,72.0071,34959.0
2017-01-26 15:25:00,83.01,83.18,82.98,83.09,105864.0,71.9984,72.1459,71.9724,72.0678,105864.0
2017-01-26 15:30:00,83.09,83.32,83.07,83.32,43479.0,72.0678,72.2673,72.0505,72.2673,43479.0
2017-01-26 15:35:00,83.33,83.54,83.33,83.54,45719.0,72.276,72.4581,72.276,72.4581,45719.0
2017-01-26 15:40:00,83.53,83.57,83.41,83.44,64890.0,72.4494,72.4841,72.3454,72.3714,64890.0
2017-01-26 15:45:00,83.45,83.56,83.44,83.54,70441.0,72.3801,72.4755,72.3714,72.4581,70441.0
2017-01-26 15:50:00,83.55,83.68,83.54,83.67,155330.0,72.4668,72.5796,72.4581,72.5709,155330.0
2017-01-26 15:55:00,83.67,83.68,83.18,83.25,228512.0,72.5709,72.5796,72.1459,72.2066,228512.0
2017-01-27 09:30:00,85.97,87.41,85.23,86.24,207374.0,74.5658,75.8148,73.9239,74.8,207374.0
2017-01-27 09:35:00,86.49,87.6,86.31,87.0,216383.0,75.0168,75.9795,74.8607,75.4591,216383.0
2017-01-27 09:40:00,86.99,87.05,86.65,86.94,154791.0,75.4505,75.5025,75.1556,75.4071,154791.0
2017-01-27 09:45:00,86.95,86.99,86.32,86.46,82064.0,75.4158,75.4505,74.8693,74.9908,82064.0
2017-01-27 09:50:00,86.44,86.54,86.14,86.31,63329.0,74.9734,75.0602,74.7132,74.8607,63329.0
2017-01-27 09:55:00,86.33,86.5,86.22,86.34,53515.0,74.878,75.0255,74.7826,74.8867,53515.0
2017-01-27 10:00:00,86.29,86.7,86.22,86.65,73308.0,74.8433,75.1989,74.7826,75.1556,73308.0
2017-01-27 10:05:00,86.63,86.92,86.58,86.67,61713.0,75.1382,75.3898,75.0949,75.1729,61713.0
2017-01-27 10:10:00,86.67,87.0,86.67,86.86,39303.0,75.1729,75.4591,75.1729,75.3377,39303.0
2017-01-27 10:15:00,86.89,87.0,86.62,86.68,65993.0,75.3637,75.4591,75.1296,75.1816,65993.0
2017-01-27 10:20:00,86.66,86.7,86.33,86.69,40852.0,75.1642,75.1989,74.878,75.1903,40852.0
2017-01-27 10:25:00,86.7,86.75,86.56,86.62,21561.0,75.1989,75.2423,75.0775,75.1296,21561.0
2017-01-27 10:30:00,86.65,86.7,86.52,86.62,27301.0,75.1556,75.1989,75.0428,75.1296,27301.0
2017-01-27 10:35:00,86.66,86.71,86.61,86.65,14512.0,75.1642,75.2076,75.1209,75.1556,14512.0
2017-01-27 10:40:00,86.64,87.0,86.57,86.93,25534.0,75.1469,75.4591,75.0862,75.3984,25534.0
2017-01-27 10:45:00,86.94,86.95,86.72,86.81,18162.0,75.4071,75.4158,75.2163,75.2943,18162.0
2017-01-27 10:50:00,86.84,86.87,86.8,86.83,15991.0,75.3204,75.3464,75.2857,75.3117,15991.0
2017-01-27 10:55:00,86.84,86.86,86.73,86.8,29725.0,75.3204,75.3377,75.225,75.2857,29725.0
2017-01-27 11:00:00,86.81,86.88,86.74,86.81,148745.0,75.2943,75.3551,75.2336,75.2943,148745.0
2017-01-27 11:05:00,86.79,86.83,86.75,86.76,23085.0,75.277,75.3117,75.2423,75.251,23085.0
2017-01-27 11:10:00,86.77,87.2,86.76,87.17,38517.0,75.2597,75.6326,75.251,75.6066,38517.0
2017-01-27 11:15:00,87.19,87.69,87.19,87.67,45612.0,75.6239,76.0576,75.6239,76.0403,45612.0
2017-01-27 11:20:00,87.65,87.88,87.57,87.62,49942.0,76.0229,76.2224,75.9535,75.9969,49942.0
2017-01-27 11:25:00,87.6,87.69,87.49,87.55,13812.0,75.9795,76.0576,75.8841,75.9362,13812.0
2017-01-27 11:30:00,87.55,87.89,87.52,87.86,12088.0,75.9362,76.2311,75.9102,76.2051,12088.0
2017-01-27 11:35:00,87.86,87.92,87.66,87.73,15179.0,76.2051,76.2571,76.0316,76.0923,15179.0
2017-01-27 11:40:00,87.71,87.87,87.68,87.83,16795.0,76.075,76.2137,76.0489,76.179,16795.0
2017-01-27 11:45:00,87.81,87.93,87.66,87.69,23867.0,76.1617,76.2658,76.0316,76.0576,23867.0
2017-01-27 11:50:00,87.64,87.73,87.61,87.67,9327.0,76.0142,76.0923,75.9882,76.0403,9327.0
2017-01-27 11:55:00,87.67,87.96,87.65,87.83,25235.0,76.0403,76.2918,76.0229,76.179,25235.0
2017-01-27 12:00:00,87.85,87.85,87.65,87.73,17287.0,76.1964,76.1964,76.0229,76.0923,17287.0
2017-01-27 12:05:00,87.74,87.75,87.54,87.59,19543.0,76.101,76.1097,75.9275,75.9709,19543.0
2017-01-27 12:10:00,87.6,87.61,87.43,87.45,13294.0,75.9795,75.9882,75.8321,75.8494,13294.0
2017-01-27 12:15:00,87.43,87.44,87.13,87.22,10085.0,75.8321,75.8408,75.5719,75.65,10085.0
2017-01-27 12:20:00,87.18,87.4,87.15,87.26,25949.0,75.6153,75.8061,75.5892,75.6847,25949.0
2017-01-27 12:25:00,87.26,87.55,87.26,87.5,23774.0,75.6847,75.9362,75.6847,75.8928,23774.0
2017-01-27 12:30:00,87.52,87.56,87.29,87.53,23041.0,75.9102,75.9449,75.7107,75.9188,23041.0
2017-01-27 12:35:00,87.52,87.66,87.33,87.39,32427.0,75.9102,76.0316,75.7454,75.7974,32427.0
2017-01-27 12:40:00,87.36,87.43,87.22,87.22,8139.0,75.7714,75.8321,75.65,75.65,8139.0
2017-01-27 12:45:00,87.2,87.21,87.0,87.02,8737.0,75.6326,75.6413,75.4591,75.4765,8737.0
2017-01-27 12:50:00,87.04,87.23,87.03,87.09,11398.0,75.4938,75.6586,75.4852,75.5372,11398.0
2017-01-27 12:55:00,87.09,87.24,87.05,87.17,9253.0,75.5372,75.6673,75.5025,75.6066,9253.0
2017-01-27 13:00:00,87.16,87.21,87.08,87.08,8190.0,75.5979,75.6413,75.5285,75.5285,8190.0
2017-01-27 13:05:00,87.07,87.19,87.04,87.17,7613.0,75.5199,75.6239,75.4938,75.6066,7613.0
2017-01-27 13:10:00,87.16,87.29,87.09,87.15,17162.0,75.5979,75.7107,75.5372,75.5892,17162.0
2017-01-27 13:15:00,87.11,87.25,87.1,87.18,8316.0,75.5546,75.676,75.5459,75.6153,8316.0
2017-01-27 13:20:00,87.18,87.25,87.05,87.08,5994.0,75.6153,75.676,75.5025,75.5285,5994.0
2017-01-27 13:25:00,87.05,87.1,86.9,86.94,10312.0,75.5025,75.5459,75.3724,75.4071,10312.0
2017-01-27 13:30:00,86.9,86.94,86.84,86.9,7615.0,75.3724,75.4071,75.3204,75.3724,7615.0
2017-01-27 13:35:00,86.85,87.04,86.85,86.99,9261.0,75.329,75.4938,75.329,75.4505,9261.0
2017-01-27 13:40:00,86.99,87.13,86.99,86.99,9743.0,75.4505,75.5719,75.4505,75.4505,9743.0
2017-01-27 13:45:00,87.04,87.04,86.84,86.92,9604.0,75.4938,75.4938,75.3204,75.3898,9604.0
2017-01-27 13:50:00,86.88,86.88,86.77,86.81,4144.0,75.3551,75.3551,75.2597,75.2943,4144.0
2017-01-27 13:55:00,86.81,86.86,86.77,86.77,10467.0,75.2943,75.3377,75.2597,75.2597,10467.0
2017-01-27 14:00:00,86.77,86.82,86.64,86.68,18427.0,75.2597,75.303,75.1469,75.1816,18427.0
2017-01-27 14:05:00,86.68,86.68,86.54,86.65,10258.0,75.1816,75.1816,75.0602,75.1556,10258.0
2017-01-27 14:10:00,86.65,86.65,86.55,86.59,7726.0,75.1556,75.1556,75.0688,75.1035,7726.0
2017-01-27 14:15:00,86.6,86.72,86.17,86.17,36222.0,75.1122,75.2163,74.7392,74.7392,36222.0
2017-01-27 14:20:00,86.24,86.28,86.07,86.1,28557.0,74.8,74.8347,74.6525,74.6785,28557.0
2017-01-27 14:25:00,86.14,86.31,86.11,86.27,10156.0,74.7132,74.8607,74.6872,74.826,10156.0
2017-01-27 14:30:00,86.24,86.5,86.17,86.41,14378.0,74.8,75.0255,74.7392,74.9474,14378.0
2017-01-27 14:35:00,86.4,86.5,86.37,86.37,14069.0,74.9387,75.0255,74.9127,74.9127,14069.0
2017-01-27 14:40:00,86.39,86.5,86.38,86.49,11330.0,74.9301,75.0255,74.9214,75.0168,11330.0
2017-01-27 14:45:00,86.5,86.5,86.32,86.32,12539.0,75.0255,75.0255,74.8693,74.8693,12539.0
2017-01-27 14:50:00,86.31,86.42,86.21,86.4,13195.0,74.8607,74.9561,74.7739,74.9387,13195.0
2017-01-27 14:55:00,86.4,86.44,86.32,86.36,9609.0,74.9387,74.9734,74.8693,74.904,9609.0
2017-01-27 15:00:00,86.4,86.41,86.27,86.33,12185.0,74.9387,74.9474,74.826,74.878,12185.0
2017-01-27 15:05:00,86.34,86.48,86.24,86.37,36579.0,74.8867,75.0081,74.8,74.9127,36579.0
2017-01-27 15:10:00,86.41,86.49,86.4,86.46,8842.0,74.9474,75.0168,74.9387,74.9908,8842.0
2017-01-27 15:15:00,86.46,86.46,86.18,86.2,15878.0,74.9908,74.9908,74.7479,74.7653,15878.0
2017-01-27 15:20:00,86.17,86.21,86.12,86.16,13953.0,74.7392,74.7739,74.6959,74.7306,13953.0
2017-01-27 15:25:00,86.16,86.21,85.98,86.09,22320.0,74.7306,74.7739,74.5744,74.6699,22320.0
2017-01-27 15:30:00,86.11,86.31,86.1,86.21,41147.0,74.6872,74.8607,74.6785,74.7739,41147.0
2017-01-27 15:35:00,86.18,86.2,86.03,86.1,38871.0,74.7479,74.7653,74.6178,74.6785,38871.0
2017-01-27 15:40:00,86.1,86.14,85.92,86.04,46709.0,74.6785,74.7132,74.5224,74.6265,46709.0
2017-01-27 15:45:00,86.05,86.19,86.04,86.17,53160.0,74.6352,74.7566,74.6265,74.7392,53160.0
2017-01-27 15:50:00,86.18,86.27,86.11,86.12,79594.0,74.7479,74.826,74.6872,74.6959,79594.0
2017-01-27 15:55:00,86.12,86.16,86.02,86.15,162933.0,74.6959,74.7306,74.6091,74.7219,162933.0
2017-01-30 09:30:00,85.99,85.99,85.36,85.67,28340.0,74.5831,74.5831,74.0367,74.3056,28340.0
2017-01-30 09:35:00,85.71,85.77,85.28,85.37,168458.0,74.3403,74.3923,73.9673,74.0454,168458.0
2017-01-30 09:40:00,85.27,85.38,85.18,85.21,50618.0,73.9586,74.054,73.8806,73.9066,50618.0
2017-01-30 09:45:00,85.28,85.85,85.28,85.7,21028.0,73.9673,74.4617,73.9673,74.3316,21028.0
2017-01-30 09:50:00,85.67,85.78,85.56,85.76,19082.0,74.3056,74.401,74.2102,74.3836,19082.0
2017-01-30 09:55:00,85.78,85.97,85.74,85.97,11877.0,74.401,74.5658,74.3663,74.5658,11877.0
2017-01-30 10:00:00,85.96,86.28,85.95,86.27,13288.0,74.5571,74.8347,74.5484,74.826,13288.0
2017-01-30 10:05:00,86.28,86.54,86.19,86.24,15686.0,74.8347,75.0602,74.7566,74.8,15686.0
2017-01-30 10:10:00,86.25,86.26,85.99,86.09,9176.0,74.8086,74.8173,74.5831,74.6699,9176.0
2017-01-30 10:15:00,86.12,86.21,86.12,86.21,13656.0,74.6959,74.7739,74.6959,74.7739,13656.0
2017-01-30 10:20:00,86.22,86.39,86.22,86.39,11917.0,74.7826,74.9301,74.7826,74.9301,11917.0
2017-01-30 10:25:00,86.39,86.56,86.37,86.43,14486.0,74.9301,75.0775,74.9127,74.9648,14486.0
2017-01-30 10:30:00,86.4,86.4,86.01,86.09,9189.0,74.9387,74.9387,74.6005,74.6699,9189.0
2017-01-30 10:35:00,86.11,86.17,85.68,85.91,21644.0,74.6872,74.7392,74.3142,74.5137,21644.0
2017-01-30 10:40:00,85.97,86.07,85.92,86.06,6818.0,74.5658,74.6525,74.5224,74.6438,6818.0
2017-01-30 10:45:00,86.09,86.1,85.81,85.81,10019.0,74.6699,74.6785,74.427,74.427,10019.0
2017-01-30 10:50:00,85.84,85.9,85.75,85.77,10805.0,74.453,74.5051,74.375,74.3923,10805.0
2017-01-30 10:55:00,85.8,85.89,85.75,85.82,13973.0,74.4183,74.4964,74.375,74.4357,13973.0
2017-01-30 11:00:00,85.76,85.8,85.59,85.72,8748.0,74.3836,74.4183,74.2362,74.3489,8748.0
2017-01-30 11:05:00,85.71,85.85,85.62,85.81,21990.0,74.3403,74.4617,74.2622,74.427,21990.0
2017-01-30 11:10:00,85.82,85.85,85.67,85.67,16450.0,74.4357,74.4617,74.3056,74.3056,16450.0
2017-01-30 11:15:00,85.68,85.73,85.44,85.53,11801.0,74.3142,74.3576,74.1061,74.1841,11801.0
2017-01-30 11:20:00,85.55,85.61,85.53,85.54,8317.0,74.2015,74.2535,74.1841,74.1928,8317.0
2017-01-30 11:25:00,85.54,85.6,85.51,85.51,5816.0,74.1928,74.2449,74.1668,74.1668,5816.0
2017-01-30 11:30:00,85.52,85.56,85.46,85.46,7789.0,74.1755,74.2102,74.1234,74.1234,7789.0
2017-01-30 11:35:00,85.5,85.67,85.5,85.59,7864.0,74.1581,74.3056,74.1581,74.2362,7864.0
2017-01-30 11:40:00,85.63,85.66,85.52,85.63,7860.0,74.2709,74.2969,74.1755,74.2709,7860.0
2017-01-30 11:45:00,85.62,85.7,85.61,85.68,4739.0,74.2622,74.3316,74.2535,74.3142,4739.0
2017-01-30 11:50:00,85.66,85.75,85.65,85.74,7914.0,74.2969,74.375,74.2882,74.3663,7914.0
2017-01-30 11:55:00,85.75,85.8,85.5,85.6,143676.0,74.375,74.4183,74.1581,74.2449,143676.0
2017-01-30 12:00:00,85.59,85.78,85.58,85.77,10747.0,74.2362,74.401,74.2275,74.3923,10747.0
2017-01-30 12:05:00,85.76,85.82,85.62,85.62,14843.0,74.3836,74.4357,74.2622,74.2622,14843.0
2017-01-30 12:10:00,85.6,85.68,85.58,85.66,4009.0,74.2449,74.3142,74.2275,74.2969,4009.0
2017-01-30 12:15:00,85.68,85.72,85.57,85.57,10452.0,74.3142,74.3489,74.2188,74.2188,10452.0
2017-01-30 12:20:00,85.59,85.64,85.57,85.64,5319.0,74.2362,74.2796,74.2188,74.2796,5319.0
2017-01-30 12:25:00,85.66,85.73,85.57,85.57,17415.0,74.2969,74.3576,74.2188,74.2188,17415.0
2017-01-30 12:30:00,85.55,85.56,85.52,85.54,3200.0,74.2015,74.2102,74.1755,74.1928,3200.0
2017-01-30 12:35:00,85.55,85.67,85.55,85.67,3300.0,74.2015,74.3056,74.2015,74.3056,3300.0
2017-01-30 12:40:00,85.72,85.72,85.58,85.67,3130.0,74.3489,74.3489,74.2275,74.3056,3130.0
2017-01-30 12:45:00,85.69,85.74,85.63,85.67,3300.0,74.3229,74.3663,74.2709,74.3056,3300.0
2017-01-30 12:50:00,85.7,85.72,85.66,85.69,5244.0,74.3316,74.3489,74.2969,74.3229,5244.0
2017-01-30 12:55:00,85.7,85.73,85.68,85.73,1500.0,74.3316,74.3576,74.3142,74.3576,1500.0
2017-01-30 13:00:00,85.75,85.75,85.59,85.59,7500.0,74.375,74.375,74.2362,74.2362,7500.0
2017-01-30 13:05:00,85.6,85.73,85.6,85.69,4476.0,74.2449,74.3576,74.2449,74.3229,4476.0
2017-01-30 13:10:00,85.7,85.7,85.62,85.65,4300.0,74.3316,74.3316,74.2622,74.2882,4300.0
2017-01-30 13:15:00,85.63,85.69,85.63,85.68,17007.0,74.2709,74.3229,74.2709,74.3142,17007.0
2017-01-30 13:20:00,85.69,85.69,85.63,85.66,6513.0,74.3229,74.3229,74.2709,74.2969,6513.0
2017-01-30 13:25:00,85.66,85.7,85.63,85.7,3700.0,74.2969,74.3316,74.2709,74.3316,3700.0
2017-01-30 13:30:00,85.7,85.71,85.63,85.68,5100.0,74.3316,74.3403,74.2709,74.3142,5100.0
2017-01-30 13:35:00,85.66,85.69,85.63,85.65,5302.0,74.2969,74.3229,74.2709,74.2882,5302.0
2017-01-30 13:40:00,85.67,85.72,85.63,85.7,3100.0,74.3056,74.3489,74.2709,74.3316,3100.0
2017-01-30 13:45:00,85.71,85.71,85.54,85.55,6006.0,74.3403,74.3403,74.1928,74.2015,6006.0
2017-01-30 13:50:00,85.54,85.62,85.53,85.6,4878.0,74.1928,74.2622,74.1841,74.2449,4878.0
2017-01-30 13:55:00,85.61,85.68,85.6,85.61,11848.0,74.2535,74.3142,74.2449,74.2535,11848.0
2017-01-30 14:00:00,85.6,85.63,85.56,85.57,41969.0,74.2449,74.2709,74.2102,74.2188,41969.0
2017-01-30 14:05:00,85.59,85.81,85.58,85.81,32742.0,74.2362,74.427,74.2275,74.427,32742.0
2017-01-30 14:10:00,85.8,85.81,85.74,85.77,8494.0,74.4183,74.427,74.3663,74.3923,8494.0
2017-01-30 14:15:00,85.78,85.84,85.76,85.79,7970.0,74.401,74.453,74.3836,74.4097,7970.0
2017-01-30 14:20:00,85.79,85.81,85.77,85.8,3900.0,74.4097,74.427,74.3923,74.4183,3900.0
2017-01-30 14:25:00,85.82,85.93,85.82,85.87,7689.0,74.4357,74.5311,74.4357,74.479,7689.0
2017-01-30 14:30:00,85.87,85.89,85.81,85.81,8365.0,74.479,74.4964,74.427,74.427,8365.0
2017-01-30 14:35:00,85.82,85.83,85.72,85.73,7550.0,74.4357,74.4443,74.3489,74.3576,7550.0
2017-01-30 14:40:00,85.73,85.8,85.72,85.76,9666.0,74.3576,74.4183,74.3489,74.3836,9666.0
2017-01-30 14:45:00,85.78,85.82,85.74,85.81,7997.0,74.401,74.4357,74.3663,74.427,7997.0
2017-01-30 14:50:00,85.81,85.86,85.77,85.84,7312.0,74.427,74.4704,74.3923,74.453,7312.0
2017-01-30 14:55:00,85.85,85.97,85.85,85.94,8149.0,74.4617,74.5658,74.4617,74.5398,8149.0
2017-01-30 15:00:00,85.95,85.97,85.87,85.91,10861.0,74.5484,74.5658,74.479,74.5137,10861.0
2017-01-30 15:05:00,85.91,85.92,85.86,85.91,9987.0,74.5137,74.5224,74.4704,74.5137,9987.0
2017-01-30 15:10:00,85.91,85.94,85.87,85.91,6500.0,74.5137,74.5398,74.479,74.5137,6500.0
2017-01-30 15:15:00,85.92,85.92,85.88,85.91,10320.0,74.5224,74.5224,74.4877,74.5137,10320.0
2017-01-30 15:20:00,85.92,85.94,85.84,85.86,12290.0,74.5224,74.5398,74.453,74.4704,12290.0
2017-01-30 15:25:00,85.87,85.92,85.87,85.9,14885.0,74.479,74.5224,74.479,74.5051,14885.0
2017-01-30 15:30:00,85.9,86.0,85.89,86.0,18230.0,74.5051,74.5918,74.4964,74.5918,18230.0
2017-01-30 15:35:00,85.99,86.07,85.98,85.99,20036.0,74.5831,74.6525,74.5744,74.5831,20036.0
2017-01-30 15:40:00,85.98,86.13,85.98,86.12,17672.0,74.5744,74.7046,74.5744,74.6959,17672.0
2017-01-30 15:45:00,86.13,86.18,86.09,86.1,29250.0,74.7046,74.7479,74.6699,74.6785,29250.0
2017-01-30 15:50:00,86.1,86.27,86.1,86.27,50737.0,74.6785,74.826,74.6785,74.826,50737.0
2017-01-30 15:55:00,86.28,86.33,86.21,86.26,72321.0,74.8347,74.878,74.7739,74.8173,72321.0
2017-01-31 09:30:00,86.23,86.23,85.76,85.95,28825.0,74.7913,74.7913,74.3836,74.5484,28825.0
2017-01-31 09:35:00,85.93,86.16,85.92,85.96,26867.0,74.5311,74.7306,74.5224,74.5571,26867.0
2017-01-31 09:40:00,86.07,86.07,85.76,85.95,6631.0,74.6525,74.6525,74.3836,74.5484,6631.0
2017-01-31 09:45:00,85.92,85.97,85.63,85.77,9323.0,74.5224,74.5658,74.2709,74.3923,9323.0
2017-01-31 09:50:00,85.81,85.81,85.73,85.75,7915.0,74.427,74.427,74.3576,74.375,7915.0
2017-01-31 09:55:00,85.73,85.79,85.42,85.46,16560.0,74.3576,74.4097,74.0887,74.1234,16560.0
2017-01-31 10:00:00,85.46,85.53,85.15,85.16,13970.0,74.1234,74.1841,73.8546,73.8632,13970.0
2017-01-31 10:05:00,85.16,85.28,85.14,85.21,16132.0,73.8632,73.9673,73.8459,73.9066,16132.0
2017-01-31 10:10:00,85.2,85.42,85.18,85.42,18007.0,73.8979,74.0887,73.8806,74.0887,18007.0
2017-01-31 10:15:00,85.39,85.68,85.39,85.57,14355.0,74.0627,74.3142,74.0627,74.2188,14355.0
2017-01-31 10:20:00,85.6,85.67,85.49,85.6,24695.0,74.2449,74.3056,74.1494,74.2449,24695.0
2017-01-31 10:25:00,85.57,85.62,85.3,85.3,19220.0,74.2188,74.2622,73.9847,73.9847,19220.0
2017-01-31 10:30:00,85.3,85.33,85.07,85.12,19228.0,73.9847,74.0107,73.7852,73.8285,19228.0
2017-01-31 10:35:00,85.11,85.33,85.1,85.23,15759.0,73.8199,74.0107,73.8112,73.9239,15759.0
2017-01-31 10:40:00,85.26,85.28,85.1,85.17,8000.0,73.95,73.9673,73.8112,73.8719,8000.0
2017-01-31 10:45:00,85.17,85.24,85.09,85.09,7725.0,73.8719,73.9326,73.8025,73.8025,7725.0
2017-01-31 10:50:00,85.09,85.37,85.09,85.32,5600.0,73.8025,74.0454,73.8025,74.002,5600.0
2017-01-31 10:55:00,85.33,85.36,85.21,85.21,10257.0,74.0107,74.0367,73.9066,73.9066,10257.0
2017-01-31 11:00:00,85.2,85.22,85.12,85.16,5100.0,73.8979,73.9153,73.8285,73.8632,5100.0
2017-01-31 11:05:00,85.17,85.29,85.17,85.29,5998.0,73.8719,73.976,73.8719,73.976,5998.0
2017-01-31 11:10:00,85.28,85.43,85.27,85.41,6635.0,73.9673,74.0974,73.9586,74.0801,6635.0
2017-01-31 11:15:00,85.44,85.54,85.41,85.53,4100.0,74.1061,74.1928,74.0801,74.1841,4100.0
2017-01-31 11:20:00,85.52,85.52,85.42,85.42,3812.0,74.1755,74.1755,74.0887,74.0887,3812.0
2017-01-31 11:25:00,85.43,85.47,85.36,85.36,4501.0,74.0974,74.1321,74.0367,74.0367,4501.0
2017-01-31 11:30:00,85.33,85.33,85.27,85.29,4460.0,74.0107,74.0107,73.9586,73.976,4460.0
2017-01-31 11:35:00,85.29,85.33,85.26,85.3,3300.0,73.976,74.0107,73.95,73.9847,3300.0
2017-01-31 11:40:00,85.28,85.28,85.13,85.15,7625.0,73.9673,73.9673,73.8372,73.8546,7625.0
2017-01-31 11:45:00,85.14,85.23,85.1,85.23,7626.0,73.8459,73.9239,73.8112,73.9239,7626.0
2017-01-31 11:50:00,85.25,85.35,85.24,85.33,7094.0,73.9413,74.028,73.9326,74.0107,7094.0
2017-01-31 11:55:00,85.32,85.32,85.11,85.15,8198.0,74.002,74.002,73.8199,73.8546,8198.0
2017-01-31 12:00:00,85.15,85.22,85.09,85.22,3615.0,73.8546,73.9153,73.8025,73.9153,3615.0
2017-01-31 12:05:00,85.22,85.32,85.12,85.31,9898.0,73.9153,74.002,73.8285,73.9933,9898.0
2017-01-31 12:10:00,85.31,85.39,85.25,85.34,10881.0,73.9933,74.0627,73.9413,74.0193,10881.0
2017-01-31 12:15:00,85.36,85.42,85.36,85.41,6899.0,74.0367,74.0887,74.0367,74.0801,6899.0
2017-01-31 12:20:00,85.38,85.41,85.31,85.33,17143.0,74.054,74.0801,73.9933,74.0107,17143.0
2017-01-31 12:25:00,85.31,85.43,85.31,85.41,6200.0,73.9933,74.0974,73.9933,74.0801,6200.0
2017-01-31 12:30:00,85.41,85.5,85.37,85.49,11582.0,74.0801,74.1581,74.0454,74.1494,11582.0
2017-01-31 12:35:00,85.49,85.51,85.38,85.44,17652.0,74.1494,74.1668,74.054,74.1061,17652.0
2017-01-31 12:40:00,85.43,85.57,85.38,85.51,18964.0,74.0974,74.2188,74.054,74.1668,18964.0
2017-01-31 12:45:00,85.56,85.59,85.53,85.57,10617.0,74.2102,74.2362,74.1841,74.2188,10617.0
2017-01-31 12:50:00,85.55,85.73,85.53,85.67,14500.0,74.2015,74.3576,74.1841,74.3056,14500.0
2017-01-31 12:55:00,85.67,85.71,85.55,85.58,17130.0,74.3056,74.3403,74.2015,74.2275,17130.0
2017-01-31 13:00:00,85.6,85.61,85.51,85.58,21293.0,74.2449,74.2535,74.1668,74.2275,21293.0
2017-01-31 13:05:00,85.56,85.56,85.46,85.55,5900.0,74.2102,74.2102,74.1234,74.2015,5900.0
2017-01-31 13:10:00,85.56,85.56,85.31,85.31,6441.0,74.2102,74.2102,73.9933,73.9933,6441.0
2017-01-31 13:15:00,85.29,85.35,85.28,85.32,3632.0,73.976,74.028,73.9673,74.002,3632.0
2017-01-31 13:20:00,85.28,85.41,85.27,85.38,3732.0,73.9673,74.0801,73.9586,74.054,3732.0
2017-01-31 13:25:00,85.41,85.48,85.36,85.45,4800.0,74.0801,74.1408,74.0367,74.1148,4800.0
2017-01-31 13:30:00,85.48,85.53,85.35,85.41,5712.0,74.1408,74.1841,74.028,74.0801,5712.0
2017-01-31 13:35:00,85.32,85.52,85.32,85.5,4510.0,74.002,74.1755,74.002,74.1581,4510.0
2017-01-31 13:40:00,85.51,85.51,85.26,85.26,2600.0,74.1668,74.1668,73.95,73.95,2600.0
2017-01-31 13:45:00,85.26,85.29,85.09,85.09,9881.0,73.95,73.976,73.8025,73.8025,9881.0
2017-01-31 13:50:00,85.09,85.13,85.01,85.1,13975.0,73.8025,73.8372,73.7331,73.8112,13975.0
2017-01-31 13:55:00,85.1,85.12,84.9,84.9,10118.0,73.8112,73.8285,73.6377,73.6377,10118.0
2017-01-31 14:00:00,84.93,85.02,84.88,84.91,9300.0,73.6637,73.7418,73.6204,73.6464,9300.0
2017-01-31 14:05:00,84.89,85.03,84.79,84.79,11950.0,73.629,73.7505,73.5423,73.5423,11950.0
2017-01-31 14:10:00,84.82,84.84,84.7,84.79,13181.0,73.5683,73.5857,73.4642,73.5423,13181.0
2017-01-31 14:15:00,84.8,84.83,84.63,84.77,11040.0,73.551,73.577,73.4035,73.525,11040.0
2017-01-31 14:20:00,84.8,84.83,84.63,84.71,9459.0,73.551,73.577,73.4035,73.4729,9459.0
2017-01-31 14:25:00,84.69,84.72,84.63,84.63,5200.0,73.4556,73.4816,73.4035,73.4035,5200.0
2017-01-31 14:30:00,84.67,84.68,84.62,84.63,12618.0,73.4382,73.4469,73.3949,73.4035,12618.0
2017-01-31 14:35:00,84.63,84.76,84.57,84.76,11700.0,73.4035,73.5163,73.3515,73.5163,11700.0
2017-01-31 14:40:00,84.75,84.78,84.61,84.73,12441.0,73.5076,73.5336,73.3862,73.4903,12441.0
2017-01-31 14:45:00,84.7,84.78,84.63,84.76,13109.0,73.4642,73.5336,73.4035,73.5163,13109.0
2017-01-31 14:50:00,84.77,84.8,84.64,84.69,12000.0,73.525,73.551,73.4122,73.4556,12000.0
2017-01-31 14:55:00,84.7,84.88,84.7,84.88,13223.0,73.4642,73.6204,73.4642,73.6204,13223.0
2017-01-31 15:00:00,84.9,84.94,84.85,84.88,12534.0,73.6377,73.6724,73.5943,73.6204,12534.0
2017-01-31 15:05:00,84.88,85.02,84.88,84.9,60384.0,73.6204,73.7418,73.6204,73.6377,60384.0
2017-01-31 15:10:00,84.91,85.09,84.9,84.91,12029.0,73.6464,73.8025,73.6377,73.6464,12029.0
2017-01-31 15:15:00,84.93,85.07,84.74,84.94,25073.0,73.6637,73.7852,73.4989,73.6724,25073.0
2017-01-31 15:20:00,84.97,85.04,84.9,85.0,13647.0,73.6984,73.7591,73.6377,73.7244,13647.0
2017-01-31 15:25:00,85.0,85.0,84.84,84.94,85836.0,73.7244,73.7244,73.5857,73.6724,85836.0
2017-01-31 15:30:00,84.96,85.09,84.95,85.0,37002.0,73.6898,73.8025,73.6811,73.7244,37002.0
2017-01-31 15:35:00,85.01,85.02,84.92,84.94,16089.0,73.7331,73.7418,73.6551,73.6724,16089.0
2017-01-31 15:40:00,84.94,85.04,84.94,85.02,19755.0,73.6724,73.7591,73.6724,73.7418,19755.0
2017-01-31 15:45:00,85.02,85.06,84.98,84.98,23939.0,73.7418,73.7765,73.7071,73.7071,23939.0
2017-01-31 15:50:00,85.0,85.1,84.95,85.1,65788.0,73.7244,73.8112,73.6811,73.8112,65788.0
2017-01-31 15:55:00,85.1,85.14,85.07,85.11,49576.0,73.8112,73.8459,73.7852,73.8199,49576.0
2017-02-01 09:30:00,85.54,85.91,85.3,85.55,46085.0,74.1928,74.5137,73.9847,74.2015,46085.0
2017-02-01 09:35:00,85.57,85.64,85.39,85.52,54781.0,74.2188,74.2796,74.0627,74.1755,54781.0
2017-02-01 09:40:00,85.52,85.71,85.43,85.64,75621.0,74.1755,74.3403,74.0974,74.2796,75621.0
2017-02-01 09:45:00,85.64,85.67,85.19,85.19,67177.0,74.2796,74.3056,73.8892,73.8892,67177.0
2017-02-01 09:50:00,85.19,85.51,85.19,85.51,63307.0,73.8892,74.1668,73.8892,74.1668,63307.0
2017-02-01 09:55:00,85.51,85.64,85.49,85.57,5927.0,74.1668,74.2796,74.1494,74.2188,5927.0
2017-02-01 10:00:00,85.63,85.75,85.59,85.62,6728.0,74.2709,74.375,74.2362,74.2622,6728.0
2017-02-01 10:05:00,85.65,85.68,85.35,85.4,30900.0,74.2882,74.3142,74.028,74.0714,30900.0
2017-02-01 10:10:00,85.45,85.45,85.23,85.28,6443.0,74.1148,74.1148,73.9239,73.9673,6443.0
2017-02-01 10:15:00,85.3,85.4,85.3,85.32,4150.0,73.9847,74.0714,73.9847,74.002,4150.0
2017-02-01 10:20:00,85.35,85.49,85.32,85.37,71997.0,74.028,74.1494,74.002,74.0454,71997.0
2017-02-01 10:25:00,85.36,85.66,85.35,85.66,4700.0,74.0367,74.2969,74.028,74.2969,4700.0
2017-02-01 10:30:00,85.65,85.75,85.61,85.75,7189.0,74.2882,74.375,74.2535,74.375,7189.0
2017-02-01 10:35:00,85.72,85.73,85.37,85.37,13200.0,74.3489,74.3576,74.0454,74.0454,13200.0
2017-02-01 10:40:00,85.34,85.54,85.34,85.54,7100.0,74.0193,74.1928,74.0193,74.1928,7100.0
2017-02-01 10:45:00,85.52,85.57,85.47,85.57,3000.0,74.1755,74.2188,74.1321,74.2188,3000.0
2017-02-01 10:50:00,85.57,85.58,85.39,85.45,9500.0,74.2188,74.2275,74.0627,74.1148,9500.0
2017-02-01 10:55:00,85.49,85.54,85.43,85.47,3134.0,74.1494,74.1928,74.0974,74.1321,3134.0
2017-02-01 11:00:00,85.44,85.57,85.44,85.5,17084.0,74.1061,74.2188,74.1061,74.1581,17084.0
2017-02-01 11:05:00,85.52,85.54,85.5,85.52,5445.0,74.1755,74.1928,74.1581,74.1755,5445.0
2017-02-01 11:10:00,85.52,85.57,85.47,85.54,5080.0,74.1755,74.2188,74.1321,74.1928,5080.0
2017-02-01 11:15:00,85.52,85.52,85.43,85.47,4589.0,74.1755,74.1755,74.0974,74.1321,4589.0
2017-02-01 11:20:00,85.49,85.52,85.37,85.37,4820.0,74.1494,74.1755,74.0454,74.0454,4820.0
2017-02-01 11:25:00,85.37,85.37,85.25,85.27,6213.0,74.0454,74.0454,73.9413,73.9586,6213.0
2017-02-01 11:30:00,85.31,85.38,85.23,85.23,6285.0,73.9933,74.054,73.9239,73.9239,6285.0
2017-02-01 11:35:00,85.21,85.23,84.9,85.05,30303.0,73.9066,73.9239,73.6377,73.7678,30303.0
2017-02-01 11:40:00,85.05,85.25,85.04,85.24,4335.0,73.7678,73.9413,73.7591,73.9326,4335.0
2017-02-01 11:45:00,85.3,85.3,85.2,85.22,3207.0,73.9847,73.9847,73.8979,73.9153,3207.0
2017-02-01 11:50:00,85.27,85.41,85.25,85.41,14236.0,73.9586,74.0801,73.9413,74.0801,14236.0
2017-02-01 11:55:00,85.36,85.44,85.36,85.44,21942.0,74.0367,74.1061,74.0367,74.1061,21942.0
2017-02-01 12:00:00,85.48,85.57,85.47,85.51,4100.0,74.1408,74.2188,74.1321,74.1668,4100.0
2017-02-01 12:05:00,85.55,85.55,85.48,85.48,1623.0,74.2015,74.2015,74.1408,74.1408,1623.0
2017-02-01 12:10:00,85.47,85.51,85.45,85.47,3210.0,74.1321,74.1668,74.1148,74.1321,3210.0
2017-02-01 12:15:00,85.5,85.5,85.41,85.42,2000.0,74.1581,74.1581,74.0801,74.0887,2000.0
2017-02-01 12:20:00,85.4,85.45,85.39,85.39,13577.0,74.0714,74.1148,74.0627,74.0627,13577.0
2017-02-01 12:25:00,85.42,85.43,85.39,85.41,7550.0,74.0887,74.0974,74.0627,74.0801,7550.0
2017-02-01 12:30:00,85.41,85.45,85.41,85.45,8696.0,74.0801,74.1148,74.0801,74.1148,8696.0
2017-02-01 12:35:00,85.44,85.46,85.41,85.42,3130.0,74.1061,74.1234,74.0801,74.0887,3130.0
2017-02-01 12:40:00,85.4,85.46,85.39,85.43,4237.0,74.0714,74.1234,74.0627,74.0974,4237.0
2017-02-01 12:45:00,85.46,85.46,85.41,85.42,5623.0,74.1234,74.1234,74.0801,74.0887,5623.0
2017-02-01 12:50:00,85.42,85.45,85.42,85.45,4044.0,74.0887,74.1148,74.0887,74.1148,4044.0
2017-02-01 12:55:00,85.47,85.49,85.4,85.47,13685.0,74.1321,74.1494,74.0714,74.1321,13685.0
2017-02-01 13:00:00,85.46,85.48,85.46,85.47,1900.0,74.1234,74.1408,74.1234,74.1321,1900.0
2017-02-01 13:05:00,85.5,85.53,85.49,85.53,5249.0,74.1581,74.1841,74.1494,74.1841,5249.0
2017-02-01 13:10:00,85.52,85.52,85.47,85.48,2594.0,74.1755,74.1755,74.1321,74.1408,2594.0
2017-02-01 13:15:00,85.48,85.53,85.42,85.48,27642.0,74.1408,74.1841,74.0887,74.1408,27642.0
2017-02-01 13:20:00,85.5,85.51,85.42,85.45,4034.0,74.1581,74.1668,74.0887,74.1148,4034.0
2017-02-01 13:25:00,85.44,85.49,85.44,85.47,2200.0,74.1061,74.1494,74.1061,74.1321,2200.0
2017-02-01 13:30:00,85.47,85.48,85.45,85.45,4758.0,74.1321,74.1408,74.1148,74.1148,4758.0
2017-02-01 13:35:00,85.45,85.47,85.43,85.43,3437.0,74.1148,74.1321,74.0974,74.0974,3437.0
2017-02-01 13:40:00,85.44,85.56,85.42,85.52,50750.0,74.1061,74.2102,74.0887,74.1755,50750.0
2017-02-01 13:45:00,85.5,85.55,85.49,85.55,1400.0,74.1581,74.2015,74.1494,74.2015,1400.0
2017-02-01 13:50:00,85.54,85.6,85.54,85.56,2900.0,74.1928,74.2449,74.1928,74.2102,2900.0
2017-02-01 13:55:00,85.56,85.58,85.45,85.45,3700.0,74.2102,74.2275,74.1148,74.1148,3700.0
2017-02-01 14:00:00,85.43,85.6,85.37,85.43,20116.0,74.0974,74.2449,74.0454,74.0974,20116.0
2017-02-01 14:05:00,85.42,85.47,85.4,85.41,14731.0,74.0887,74.1321,74.0714,74.0801,14731.0
2017-02-01 14:10:00,85.41,85.52,85.4,85.44,4263.0,74.0801,74.1755,74.0714,74.1061,4263.0
2017-02-01 14:15:00,85.45,85.61,85.43,85.59,9290.0,74.1148,74.2535,74.0974,74.2362,9290.0
2017-02-01 14:20:00,85.6,85.62,85.47,85.52,10800.0,74.2449,74.2622,74.1321,74.1755,10800.0
2017-02-01 14:25:00,85.57,85.58,85.5,85.53,7054.0,74.2188,74.2275,74.1581,74.1841,7054.0
2017-02-01 14:30:00,85.53,85.54,85.4,85.42,4624.0,74.1841,74.1928,74.0714,74.0887,4624.0
2017-02-01 14:35:00,85.4,85.52,85.4,85.48,4146.0,74.0714,74.1755,74.0714,74.1408,4146.0
2017-02-01 14:40:00,85.49,85.5,85.44,85.49,3614.0,74.1494,74.1581,74.1061,74.1494,3614.0
2017-02-01 14:45:00,85.49,85.5,85.43,85.5,4855.0,74.1494,74.1581,74.0974,74.1581,4855.0
2017-02-01 14:50:00,85.51,85.51,85.41,85.45,3526.0,74.1668,74.1668,74.0801,74.1148,3526.0
2017-02-01 14:55:00,85.47,85.48,85.41,85.46,6695.0,74.1321,74.1408,74.0801,74.1234,6695.0
2017-02-01 15:00:00,85.45,85.52,85.42,85.44,2750.0,74.1148,74.1755,74.0887,74.1061,2750.0
2017-02-01 15:05:00,85.43,85.62,85.43,85.62,11000.0,74.0974,74.2622,74.0974,74.2622,11000.0
2017-02-01 15:10:00,85.62,85.81,85.61,85.76,13213.0,74.2622,74.427,74.2535,74.3836,13213.0
2017-02-01 15:15:00,85.8,85.84,85.77,85.82,7500.0,74.4183,74.453,74.3923,74.4357,7500.0
2017-02-01 15:20:00,85.83,85.88,85.82,85.85,12700.0,74.4443,74.4877,74.4357,74.4617,12700.0
2017-02-01 15:25:00,85.86,86.03,85.86,86.03,25684.0,74.4704,74.6178,74.4704,74.6178,25684.0
2017-02-01 15:30:00,86.0,86.06,85.97,86.01,22707.0,74.5918,74.6438,74.5658,74.6005,22707.0
2017-02-01 15:35:00,86.0,86.02,85.98,85.99,20400.0,74.5918,74.6091,74.5744,74.5831,20400.0
2017-02-01 15:40:00,85.98,86.0,85.97,85.98,17640.0,74.5744,74.5918,74.5658,74.5744,17640.0
2017-02-01 15:45:00,85.97,86.0,85.95,85.96,24873.0,74.5658,74.5918,74.5484,74.5571,24873.0
2017-02-01 15:50:00,85.97,86.03,85.93,85.95,30970.0,74.5658,74.6178,74.5311,74.5484,30970.0
2017-02-01 15:55:00,85.94,86.05,85.94,86.03,57911.0,74.5398,74.6352,74.5398,74.6178,57911.0
2017-02-02 09:30:00,85.94,85.94,85.33,85.65,22012.0,74.5398,74.5398,74.0107,74.2882,22012.0
2017-02-02 09:35:00,85.69,85.96,85.69,85.84,13272.0,74.3229,74.5571,74.3229,74.453,13272.0
2017-02-02 09:40:00,85.81,86.0,85.79,85.94,13741.0,74.427,74.5918,74.4097,74.5398,13741.0
2017-02-02 09:45:00,85.92,85.95,85.76,85.86,8065.0,74.5224,74.5484,74.3836,74.4704,8065.0
2017-02-02 09:50:00,85.89,85.89,85.71,85.87,6000.0,74.4964,74.4964,74.3403,74.479,6000.0
2017-02-02 09:55:00,85.84,86.04,85.77,86.02,10772.0,74.453,74.6265,74.3923,74.6091,10772.0
2017-02-02 10:00:00,86.0,86.03,85.92,85.96,7407.0,74.5918,74.6178,74.5224,74.5571,7407.0
2017-02-02 10:05:00,86.0,86.19,86.0,86.17,8582.0,74.5918,74.7566,74.5918,74.7392,8582.0
2017-02-02 10:10:00,86.18,86.45,86.13,86.37,10750.0,74.7479,74.9821,74.7046,74.9127,10750.0
2017-02-02 10:15:00,86.37,86.46,86.3,86.42,12992.0,74.9127,74.9908,74.852,74.9561,12992.0
2017-02-02 10:20:00,86.43,86.63,86.41,86.59,22974.0,74.9648,75.1382,74.9474,75.1035,22974.0
2017-02-02 10:25:00,86.61,86.67,86.59,86.64,6556.0,75.1209,75.1729,75.1035,75.1469,6556.0
2017-02-02 10:30:00,86.68,86.85,86.66,86.85,11624.0,75.1816,75.329,75.1642,75.329,11624.0
2017-02-02 10:35:00,86.87,86.9,86.77,86.79,8367.0,75.3464,75.3724,75.2597,75.277,8367.0
2017-02-02 10:40:00,86.79,86.89,86.79,86.84,13319.0,75.277,75.3637,75.277,75.3204,13319.0
2017-02-02 10:45:00,86.85,86.89,86.84,86.87,3527.0,75.329,75.3637,75.3204,75.3464,3527.0
2017-02-02 10:50:00,86.88,86.95,86.88,86.93,12429.0,75.3551,75.4158,75.3551,75.3984,12429.0
2017-02-02 10:55:00,86.94,86.98,86.77,86.83,7470.0,75.4071,75.4418,75.2597,75.3117,7470.0
2017-02-02 11:00:00,86.82,86.92,86.82,86.9,11723.0,75.303,75.3898,75.303,75.3724,11723.0
2017-02-02 11:05:00,86.87,87.04,86.87,86.91,13860.0,75.3464,75.4938,75.3464,75.3811,13860.0
2017-02-02 11:10:00,86.92,87.04,86.92,87.0,13658.0,75.3898,75.4938,75.3898,75.4591,13658.0
2017-02-02 11:15:00,87.01,87.13,86.97,87.09,7884.0,75.4678,75.5719,75.4331,75.5372,7884.0
2017-02-02 11:20:00,87.07,87.13,87.04,87.13,3467.0,75.5199,75.5719,75.4938,75.5719,3467.0
2017-02-02 11:25:00,87.11,87.2,87.07,87.07,6592.0,75.5546,75.6326,75.5199,75.5199,6592.0
2017-02-02 11:30:00,87.09,87.14,87.05,87.13,11416.0,75.5372,75.5806,75.5025,75.5719,11416.0
2017-02-02 11:35:00,87.13,87.16,87.11,87.12,6350.0,75.5719,75.5979,75.5546,75.5632,6350.0
2017-02-02 11:40:00,87.1,87.15,87.08,87.11,4950.0,75.5459,75.5892,75.5285,75.5546,4950.0
2017-02-02 11:45:00,87.11,87.12,87.0,87.02,5633.0,75.5546,75.5632,75.4591,75.4765,5633.0
2017-02-02 11:50:00,87.04,87.12,87.04,87.11,7473.0,75.4938,75.5632,75.4938,75.5546,7473.0
2017-02-02 11:55:00,87.07,87.09,86.92,86.94,4100.0,75.5199,75.5372,75.3898,75.4071,4100.0
2017-02-02 12:00:00,86.9,86.9,86.81,86.85,5126.0,75.3724,75.3724,75.2943,75.329,5126.0
2017-02-02 12:05:00,86.86,86.95,86.84,86.9,5891.0,75.3377,75.4158,75.3204,75.3724,5891.0
2017-02-02 12:10:00,86.9,86.94,86.89,86.92,4700.0,75.3724,75.4071,75.3637,75.3898,4700.0
2017-02-02 12:15:00,86.9,86.93,86.9,86.9,4900.0,75.3724,75.3984,75.3724,75.3724,4900.0
2017-02-02 12:20:00,86.91,87.03,86.89,87.03,4417.0,75.3811,75.4852,75.3637,75.4852,4417.0
2017-02-02 12:25:00,87.01,87.05,86.99,87.04,2550.0,75.4678,75.5025,75.4505,75.4938,2550.0
2017-02-02 12:30:00,87.03,87.04,87.0,87.02,9712.0,75.4852,75.4938,75.4591,75.4765,9712.0
2017-02-02 12:35:00,87.06,87.1,87.04,87.04,3220.0,75.5112,75.5459,75.4938,75.4938,3220.0
2017-02-02 12:40:00,87.04,87.08,87.02,87.03,3525.0,75.4938,75.5285,75.4765,75.4852,3525.0
2017-02-02 12:45:00,87.04,87.16,87.04,87.16,2638.0,75.4938,75.5979,75.4938,75.5979,2638.0
2017-02-02 12:50:00,87.17,87.19,87.05,87.09,7550.0,75.6066,75.6239,75.5025,75.5372,7550.0
2017-02-02 12:55:00,87.09,87.12,87.08,87.09,4056.0,75.5372,75.5632,75.5285,75.5372,4056.0
2017-02-02 13:00:00,87.1,87.1,87.0,87.02,6840.0,75.5459,75.5459,75.4591,75.4765,6840.0
2017-02-02 13:05:00,87.01,87.03,86.97,86.97,43895.0,75.4678,75.4852,75.4331,75.4331,43895.0
2017-02-02 13:10:00,86.99,87.0,86.92,86.93,13427.0,75.4505,75.4591,75.3898,75.3984,13427.0
2017-02-02 13:15:00,86.92,86.93,86.9,86.9,2500.0,75.3898,75.3984,75.3724,75.3724,2500.0
2017-02-02 13:20:00,86.87,86.94,86.83,86.83,9297.0,75.3464,75.4071,75.3117,75.3117,9297.0
2017-02-02 13:25:00,86.81,86.82,86.7,86.7,4715.0,75.2943,75.303,75.1989,75.1989,4715.0
2017-02-02 13:30:00,86.73,86.75,86.7,86.7,3820.0,75.225,75.2423,75.1989,75.1989,3820.0
2017-02-02 13:35:00,86.72,86.77,86.66,86.7,5350.0,75.2163,75.2597,75.1642,75.1989,5350.0
2017-02-02 13:40:00,86.71,86.92,86.71,86.92,54307.0,75.2076,75.3898,75.2076,75.3898,54307.0
2017-02-02 13:45:00,86.93,86.93,86.79,86.87,6825.0,75.3984,75.3984,75.277,75.3464,6825.0
2017-02-02 13:50:00,86.88,87.04,86.84,87.04,8967.0,75.3551,75.4938,75.3204,75.4938,8967.0
2017-02-02 13:55:00,87.06,87.07,86.93,86.97,7700.0,75.5112,75.5199,75.3984,75.4331,7700.0
2017-02-02 14:00:00,86.95,87.01,86.95,87.01,8518.0,75.4158,75.4678,75.4158,75.4678,8518.0
2017-02-02 14:05:00,86.99,87.03,86.96,86.98,6461.0,75.4505,75.4852,75.4244,75.4418,6461.0
2017-02-02 14:10:00,86.99,87.08,86.96,87.07,16507.0,75.4505,75.5285,75.4244,75.5199,16507.0
2017-02-02 14:15:00,87.06,87.17,87.06,87.17,14362.0,75.5112,75.6066,75.5112,75.6066,14362.0
2017-02-02 14:20:00,87.16,87.16,87.09,87.12,8054.0,75.5979,75.5979,75.5372,75.5632,8054.0
2017-02-02 14:25:00,87.12,87.18,87.09,87.12,16722.0,75.5632,75.6153,75.5372,75.5632,16722.0
2017-02-02 14:30:00,87.12,87.12,87.05,87.05,9748.0,75.5632,75.5632,75.5025,75.5025,9748.0
2017-02-02 14:35:00,87.06,87.18,87.05,87.18,25622.0,75.5112,75.6153,75.5025,75.6153,25622.0
2017-02-02 14:40:00,87.18,87.3,87.15,87.29,18519.0,75.6153,75.7193,75.5892,75.7107,18519.0
2017-02-02 14:45:00,87.3,87.57,87.3,87.39,42850.0,75.7193,75.9535,75.7193,75.7974,42850.0
2017-02-02 14:50:00,87.38,87.46,87.37,87.4,7962.0,75.7887,75.8581,75.7801,75.8061,7962.0
2017-02-02 14:55:00,87.4,87.41,87.29,87.41,11014.0,75.8061,75.8148,75.7107,75.8148,11014.0
2017-02-02 15:00:00,87.39,87.41,87.26,87.35,13700.0,75.7974,75.8148,75.6847,75.7627,13700.0
2017-02-02 15:05:00,87.34,87.35,87.29,87.3,11757.0,75.754,75.7627,75.7107,75.7193,11757.0
2017-02-02 15:10:00,87.33,87.35,87.3,87.31,14972.0,75.7454,75.7627,75.7193,75.728,14972.0
2017-02-02 15:15:00,87.31,87.4,87.29,87.4,19208.0,75.728,75.8061,75.7107,75.8061,19208.0
2017-02-02 15:20:00,87.4,87.44,87.37,87.38,13220.0,75.8061,75.8408,75.7801,75.7887,13220.0
2017-02-02 15:25:00,87.34,87.36,87.31,87.34,6298.0,75.754,75.7714,75.728,75.754,6298.0
2017-02-02 15:30:00,87.32,87.33,87.14,87.16,15945.0,75.7367,75.7454,75.5806,75.5979,15945.0
2017-02-02 15:35:00,87.16,87.16,87.03,87.03,11777.0,75.5979,75.5979,75.4852,75.4852,11777.0
2017-02-02 15:40:00,87.03,87.06,86.99,87.02,22040.0,75.4852,75.5112,75.4505,75.4765,22040.0
2017-02-02 15:45:00,87.02,87.17,87.02,87.17,28488.0,75.4765,75.6066,75.4765,75.6066,28488.0
2017-02-02 15:50:00,87.17,87.36,87.17,87.34,46971.0,75.6066,75.7714,75.6066,75.754,46971.0
2017-02-02 15:55:00,87.34,87.44,87.3,87.36,121724.0,75.754,75.8408,75.7193,75.7714,121724.0
2017-02-03 09:30:00,87.91,87.98,87.38,87.89,26444.0,76.2484,76.3091,75.7887,76.2311,26444.0
2017-02-03 09:35:00,87.98,88.12,87.71,87.99,33300.0,76.3091,76.4306,76.075,76.3178,33300.0
2017-02-03 09:40:00,87.99,88.09,87.81,87.81,57552.0,76.3178,76.4045,76.1617,76.1617,57552.0
2017-02-03 09:45:00,87.8,87.89,87.75,87.89,14501.0,76.153,76.2311,76.1097,76.2311,14501.0
2017-02-03 09:50:00,87.87,87.95,87.59,87.59,11925.0,76.2137,76.2831,75.9709,75.9709,11925.0
2017-02-03 09:55:00,87.63,87.63,87.52,87.53,10598.0,76.0056,76.0056,75.9102,75.9188,10598.0
2017-02-03 10:00:00,87.57,87.63,87.5,87.5,20088.0,75.9535,76.0056,75.8928,75.8928,20088.0
2017-02-03 10:05:00,87.5,87.55,87.29,87.29,12392.0,75.8928,75.9362,75.7107,75.7107,12392.0
2017-02-03 10:10:00,87.29,87.39,87.29,87.34,13912.0,75.7107,75.7974,75.7107,75.754,13912.0
2017-02-03 10:15:00,87.37,87.38,87.18,87.24,21736.0,75.7801,75.7887,75.6153,75.6673,21736.0
2017-02-03 10:20:00,87.27,87.34,87.23,87.31,8350.0,75.6933,75.754,75.6586,75.728,8350.0
2017-02-03 10:25:00,87.37,87.49,87.34,87.41,5262.0,75.7801,75.8841,75.754,75.8148,5262.0
2017-02-03 10:30:00,87.45,87.56,87.4,87.52,15975.0,75.8494,75.9449,75.8061,75.9102,15975.0
2017-02-03 10:35:00,87.51,87.69,87.47,87.64,14910.0,75.9015,76.0576,75.8668,76.0142,14910.0
2017-02-03 10:40:00,87.63,87.75,87.63,87.69,6875.0,76.0056,76.1097,76.0056,76.0576,6875.0
2017-02-03 10:45:00,87.71,87.72,87.66,87.72,5020.0,76.075,76.0836,76.0316,76.0836,5020.0
2017-02-03 10:50:00,87.69,87.69,87.59,87.61,2797.0,76.0576,76.0576,75.9709,75.9882,2797.0
2017-02-03 10:55:00,87.59,87.63,87.51,87.52,7548.0,75.9709,76.0056,75.9015,75.9102,7548.0
2017-02-03 11:00:00,87.53,87.62,87.53,87.54,5454.0,75.9188,75.9969,75.9188,75.9275,5454.0
2017-02-03 11:05:00,87.51,87.54,87.47,87.47,7123.0,75.9015,75.9275,75.8668,75.8668,7123.0
2017-02-03 11:10:00,87.47,87.62,87.44,87.61,10156.0,75.8668,75.9969,75.8408,75.9882,10156.0
2017-02-03 11:15:00,87.6,87.6,87.53,87.55,2400.0,75.9795,75.9795,75.9188,75.9362,2400.0
2017-02-03 11:20:00,87.55,87.57,87.42,87.42,4446.0,75.9362,75.9535,75.8234,75.8234,4446.0
2017-02-03 11:25:00,87.42,87.62,87.37,87.62,25622.0,75.8234,75.9969,75.7801,75.9969,25622.0
2017-02-03 11:30:00,87.62,87.63,87.58,87.59,3863.0,75.9969,76.0056,75.9622,75.9709,3863.0
2017-02-03 11:35:00,87.58,87.6,87.56,87.56,4400.0,75.9622,75.9795,75.9449,75.9449,4400.0
2017-02-03 11:40:00,87.55,87.55,87.41,87.42,6236.0,75.9362,75.9362,75.8148,75.8234,6236.0
2017-02-03 11:45:00,87.42,87.42,87.37,87.4,4567.0,75.8234,75.8234,75.7801,75.8061,4567.0
2017-02-03 11:50:00,87.41,87.42,87.38,87.39,4385.0,75.8148,75.8234,75.7887,75.7974,4385.0
2017-02-03 11:55:00,87.38,87.38,87.28,87.35,9829.0,75.7887,75.7887,75.702,75.7627,9829.0
2017-02-03 12:00:00,87.35,87.45,87.35,87.45,6100.0,75.7627,75.8494,75.7627,75.8494,6100.0
2017-02-03 12:05:00,87.41,87.45,87.41,87.43,800.0,75.8148,75.8494,75.8148,75.8321,800.0
2017-02-03 12:10:00,87.43,87.44,87.29,87.29,2714.0,75.8321,75.8408,75.7107,75.7107,2714.0
2017-02-03 12:15:00,87.31,87.33,87.31,87.33,3300.0,75.728,75.7454,75.728,75.7454,3300.0
2017-02-03 12:20:00,87.34,87.39,87.34,87.39,4333.0,75.754,75.7974,75.754,75.7974,4333.0
2017-02-03 12:25:00,87.38,87.4,87.36,87.4,3600.0,75.7887,75.8061,75.7714,75.8061,3600.0
2017-02-03 12:30:00,87.4,87.43,87.4,87.4,3373.0,75.8061,75.8321,75.8061,75.8061,3373.0
2017-02-03 12:35:00,87.39,87.39,87.31,87.31,8634.0,75.7974,75.7974,75.728,75.728,8634.0
2017-02-03 12:40:00,87.34,87.37,87.33,87.34,6720.0,75.754,75.7801,75.7454,75.754,6720.0
2017-02-03 12:45:00,87.37,87.48,87.37,87.48,4523.0,75.7801,75.8755,75.7801,75.8755,4523.0
2017-02-03 12:50:00,87.48,87.5,87.46,87.48,2600.0,75.8755,75.8928,75.8581,75.8755,2600.0
2017-02-03 12:55:00,87.5,87.55,87.49,87.52,4510.0,75.8928,75.9362,75.8841,75.9102,4510.0
2017-02-03 13:00:00,87.47,87.5,87.47,87.5,800.0,75.8668,75.8928,75.8668,75.8928,800.0
2017-02-03 13:05:00,87.49,87.49,87.39,87.39,17410.0,75.8841,75.8841,75.7974,75.7974,17410.0
2017-02-03 13:10:00,87.4,87.42,87.39,87.41,2892.0,75.8061,75.8234,75.7974,75.8148,2892.0
2017-02-03 13:15:00,87.41,87.42,87.36,87.36,1778.0,75.8148,75.8234,75.7714,75.7714,1778.0
2017-02-03 13:20:00,87.36,87.39,87.35,87.39,8640.0,75.7714,75.7974,75.7627,75.7974,8640.0
2017-02-03 13:25:00,87.38,87.38,87.35,87.37,6300.0,75.7887,75.7887,75.7627,75.7801,6300.0
2017-02-03 13:30:00,87.37,87.38,87.35,87.38,7515.0,75.7801,75.7887,75.7627,75.7887,7515.0
2017-02-03 13:35:00,87.38,87.38,87.34,87.37,6700.0,75.7887,75.7887,75.754,75.7801,6700.0
2017-02-03 13:40:00,87.38,87.4,87.35,87.38,4175.0,75.7887,75.8061,75.7627,75.7887,4175.0
2017-02-03 13:45:00,87.37,87.38,87.35,87.38,4000.0,75.7801,75.7887,75.7627,75.7887,4000.0
2017-02-03 13:50:00,87.37,87.38,87.36,87.36,7911.0,75.7801,75.7887,75.7714,75.7714,7911.0
2017-02-03 13:55:00,87.36,87.43,87.35,87.43,12615.0,75.7714,75.8321,75.7627,75.8321,12615.0
2017-02-03 14:00:00,87.44,87.44,87.42,87.42,3700.0,75.8408,75.8408,75.8234,75.8234,3700.0
2017-02-03 14:05:00,87.43,87.43,87.4,87.41,4114.0,75.8321,75.8321,75.8061,75.8148,4114.0
2017-02-03 14:10:00,87.42,87.53,87.41,87.52,3673.0,75.8234,75.9188,75.8148,75.9102,3673.0
2017-02-03 14:15:00,87.5,87.5,87.46,87.46,3816.0,75.8928,75.8928,75.8581,75.8581,3816.0
2017-02-03 14:20:00,87.44,87.49,87.44,87.45,2228.0,75.8408,75.8841,75.8408,75.8494,2228.0
2017-02-03 14:25:00,87.43,87.43,87.38,87.39,2013.0,75.8321,75.8321,75.7887,75.7974,2013.0
2017-02-03 14:30:00,87.4,87.44,87.4,87.4,3643.0,75.8061,75.8408,75.8061,75.8061,3643.0
2017-02-03 14:35:00,87.42,87.42,87.38,87.38,5900.0,75.8234,75.8234,75.7887,75.7887,5900.0
2017-02-03 14:40:00,87.39,87.4,87.37,87.4,2952.0,75.7974,75.8061,75.7801,75.8061,2952.0
2017-02-03 14:45:00,87.38,87.39,87.35,87.37,11609.0,75.7887,75.7974,75.7627,75.7801,11609.0
2017-02-03 14:50:00,87.38,87.39,87.36,87.36,2114.0,75.7887,75.7974,75.7714,75.7714,2114.0
2017-02-03 14:55:00,87.38,87.41,87.35,87.4,7610.0,75.7887,75.8148,75.7627,75.8061,7610.0
2017-02-03 15:00:00,87.41,87.44,87.41,87.43,4630.0,75.8148,75.8408,75.8148,75.8321,4630.0
2017-02-03 15:05:00,87.43,87.48,87.43,87.47,6748.0,75.8321,75.8755,75.8321,75.8668,6748.0
2017-02-03 15:10:00,87.48,87.52,87.48,87.5,7067.0,75.8755,75.9102,75.8755,75.8928,7067.0
2017-02-03 15:15:00,87.48,87.51,87.48,87.49,3765.0,75.8755,75.9015,75.8755,75.8841,3765.0
2017-02-03 15:20:00,87.5,87.5,87.47,87.47,8700.0,75.8928,75.8928,75.8668,75.8668,8700.0
2017-02-03 15:25:00,87.48,87.48,87.42,87.42,7948.0,75.8755,75.8755,75.8234,75.8234,7948.0
2017-02-03 15:30:00,87.42,87.43,87.38,87.38,9356.0,75.8234,75.8321,75.7887,75.7887,9356.0
2017-02-03 15:35:00,87.38,87.4,87.36,87.39,13791.0,75.7887,75.8061,75.7714,75.7974,13791.0
2017-02-03 15:40:00,87.39,87.42,87.38,87.42,8331.0,75.7974,75.8234,75.7887,75.8234,8331.0
2017-02-03 15:45:00,87.44,87.45,87.43,87.44,16129.0,75.8408,75.8494,75.8321,75.8408,16129.0
2017-02-03 15:50:00,87.45,87.56,87.45,87.53,22490.0,75.8494,75.9449,75.8494,75.9188,22490.0
2017-02-03 15:55:00,87.53,87.63,87.51,87.56,87715.0,75.9188,76.0056,75.9015,75.9449,87715.0
2017-02-06 09:30:00,87.27,87.59,87.1,87.35,21565.0,75.6933,75.9709,75.5459,75.7627,21565.0
2017-02-06 09:35:00,87.35,87.44,87.22,87.31,18621.0,75.7627,75.8408,75.65,75.728,18621.0
2017-02-06 09:40:00,87.33,87.36,87.2,87.24,7400.0,75.7454,75.7714,75.6326,75.6673,7400.0
2017-02-06 09:45:00,87.25,87.27,87.05,87.09,21918.0,75.676,75.6933,75.5025,75.5372,21918.0
2017-02-06 09:50:00,87.09,87.47,87.08,87.47,8636.0,75.5372,75.8668,75.5285,75.8668,8636.0
2017-02-06 09:55:00,87.48,87.7,87.39,87.7,8915.0,75.8755,76.0663,75.7974,76.0663,8915.0
2017-02-06 10:00:00,87.66,87.89,87.63,87.86,6945.0,76.0316,76.2311,76.0056,76.2051,6945.0
2017-02-06 10:05:00,87.89,87.9,87.74,87.77,17342.0,76.2311,76.2398,76.101,76.127,17342.0
2017-02-06 10:10:00,87.78,87.8,87.59,87.67,68405.0,76.1357,76.153,75.9709,76.0403,68405.0
2017-02-06 10:15:00,87.61,87.68,87.59,87.64,8397.0,75.9882,76.0489,75.9709,76.0142,8397.0
2017-02-06 10:20:00,87.67,87.68,87.58,87.58,3400.0,76.0403,76.0489,75.9622,75.9622,3400.0
2017-02-06 10:25:00,87.56,87.56,87.46,87.55,7200.0,75.9449,75.9449,75.8581,75.9362,7200.0
2017-02-06 10:30:00,87.54,87.54,87.43,87.5,21929.0,75.9275,75.9275,75.8321,75.8928,21929.0
2017-02-06 10:35:00,87.5,87.51,87.38,87.38,14126.0,75.8928,75.9015,75.7887,75.7887,14126.0
2017-02-06 10:40:00,87.37,87.41,87.34,87.38,16279.0,75.7801,75.8148,75.754,75.7887,16279.0
2017-02-06 10:45:00,87.39,87.44,87.38,87.39,6900.0,75.7974,75.8408,75.7887,75.7974,6900.0
2017-02-06 10:50:00,87.4,87.44,87.34,87.4,11786.0,75.8061,75.8408,75.754,75.8061,11786.0
2017-02-06 10:55:00,87.41,87.44,87.34,87.34,3000.0,75.8148,75.8408,75.754,75.754,3000.0
2017-02-06 11:00:00,87.36,87.43,87.35,87.43,6200.0,75.7714,75.8321,75.7627,75.8321,6200.0
2017-02-06 11:05:00,87.44,87.45,87.42,87.43,5000.0,75.8408,75.8494,75.8234,75.8321,5000.0
2017-02-06 11:10:00,87.43,87.44,87.4,87.4,5583.0,75.8321,75.8408,75.8061,75.8061,5583.0
2017-02-06 11:15:00,87.42,87.45,87.38,87.38,5200.0,75.8234,75.8494,75.7887,75.7887,5200.0
2017-02-06 11:20:00,87.36,87.38,87.32,87.38,5799.0,75.7714,75.7887,75.7367,75.7887,5799.0
2017-02-06 11:25:00,87.39,87.46,87.37,87.4,9833.0,75.7974,75.8581,75.7801,75.8061,9833.0
2017-02-06 11:30:00,87.4,87.41,87.36,87.38,8977.0,75.8061,75.8148,75.7714,75.7887,8977.0
2017-02-06 11:35:00,87.37,87.37,87.21,87.21,9539.0,75.7801,75.7801,75.6413,75.6413,9539.0
2017-02-06 11:40:00,87.23,87.4,87.2,87.39,37056.0,75.6586,75.8061,75.6326,75.7974,37056.0
2017-02-06 11:45:00,87.36,87.36,87.25,87.25,14025.0,75.7714,75.7714,75.676,75.676,14025.0
2017-02-06 11:50:00,87.27,87.29,87.18,87.19,7200.0,75.6933,75.7107,75.6153,75.6239,7200.0
2017-02-06 11:55:00,87.19,87.2,87.03,87.03,12958.0,75.6239,75.6326,75.4852,75.4852,12958.0
2017-02-06 12:00:00,87.04,87.16,86.92,87.16,14566.0,75.4938,75.5979,75.3898,75.5979,14566.0
2017-02-06 12:05:00,87.15,87.4,87.14,87.39,9000.0,75.5892,75.8061,75.5806,75.7974,9000.0
2017-02-06 12:10:00,87.37,87.43,87.36,87.42,5800.0,75.7801,75.8321,75.7714,75.8234,5800.0
2017-02-06 12:15:00,87.44,87.44,87.31,87.34,4950.0,75.8408,75.8408,75.728,75.754,4950.0
2017-02-06 12:20:00,87.33,87.35,87.28,87.28,2801.0,75.7454,75.7627,75.702,75.702,2801.0
2017-02-06 12:25:00,87.27,87.27,87.17,87.17,2500.0,75.6933,75.6933,75.6066,75.6066,2500.0
2017-02-06 12:30:00,87.17,87.19,87.1,87.1,3605.0,75.6066,75.6239,75.5459,75.5459,3605.0
2017-02-06 12:35:00,87.09,87.16,87.08,87.16,2600.0,75.5372,75.5979,75.5285,75.5979,2600.0
2017-02-06 12:40:00,87.17,87.23,87.16,87.16,12294.0,75.6066,75.6586,75.5979,75.5979,12294.0
2017-02-06 12:45:00,87.15,87.19,87.13,87.13,2600.0,75.5892,75.6239,75.5719,75.5719,2600.0
2017-02-06 12:50:00,87.13,87.15,87.12,87.12,1500.0,75.5719,75.5892,75.5632,75.5632,1500.0
2017-02-06 12:55:00,87.14,87.16,87.07,87.08,6600.0,75.5806,75.5979,75.5199,75.5285,6600.0
2017-02-06 13:00:00,87.07,87.11,87.03,87.05,3286.0,75.5199,75.5546,75.4852,75.5025,3286.0
2017-02-06 13:05:00,87.03,87.03,86.92,86.97,7500.0,75.4852,75.4852,75.3898,75.4331,7500.0
2017-02-06 13:10:00,86.99,86.99,86.9,86.9,4205.0,75.4505,75.4505,75.3724,75.3724,4205.0
2017-02-06 13:15:00,86.92,86.94,86.9,86.92,3820.0,75.3898,75.4071,75.3724,75.3898,3820.0
2017-02-06 13:20:00,86.95,87.04,86.91,87.04,4100.0,75.4158,75.4938,75.3811,75.4938,4100.0
2017-02-06 13:25:00,87.05,87.15,87.0,87.15,3400.0,75.5025,75.5892,75.4591,75.5892,3400.0
2017-02-06 13:30:00,87.15,87.2,87.11,87.13,7000.0,75.5892,75.6326,75.5546,75.5719,7000.0
2017-02-06 13:35:00,87.1,87.14,87.02,87.03,5255.0,75.5459,75.5806,75.4765,75.4852,5255.0
2017-02-06 13:40:00,87.0,87.01,86.96,86.97,2056.0,75.4591,75.4678,75.4244,75.4331,2056.0
2017-02-06 13:45:00,86.95,87.0,86.92,87.0,3794.0,75.4158,75.4591,75.3898,75.4591,3794.0
2017-02-06 13:50:00,87.0,87.02,86.96,87.01,3800.0,75.4591,75.4765,75.4244,75.4678,3800.0
2017-02-06 13:55:00,87.01,87.14,86.98,87.06,22822.0,75.4678,75.5806,75.4418,75.5112,22822.0
2017-02-06 14:00:00,87.06,87.06,87.03,87.05,1877.0,75.5112,75.5112,75.4852,75.5025,1877.0
2017-02-06 14:05:00,87.04,87.05,86.96,86.96,11500.0,75.4938,75.5025,75.4244,75.4244,11500.0
2017-02-06 14:10:00,86.99,86.99,86.93,86.96,4331.0,75.4505,75.4505,75.3984,75.4244,4331.0
2017-02-06 14:15:00,86.97,86.98,86.95,86.95,1400.0,75.4331,75.4418,75.4158,75.4158,1400.0
2017-02-06 14:20:00,86.95,86.98,86.95,86.95,1000.0,75.4158,75.4418,75.4158,75.4158,1000.0
2017-02-06 14:25:00,86.95,86.98,86.94,86.96,7077.0,75.4158,75.4418,75.4071,75.4244,7077.0
2017-02-06 14:30:00,86.97,87.0,86.94,86.95,5602.0,75.4331,75.4591,75.4071,75.4158,5602.0
2017-02-06 14:35:00,86.96,87.0,86.95,86.97,1975.0,75.4244,75.4591,75.4158,75.4331,1975.0
2017-02-06 14:40:00,86.95,86.96,86.94,86.95,2700.0,75.4158,75.4244,75.4071,75.4158,2700.0
2017-02-06 14:45:00,86.93,86.99,86.93,86.98,4361.0,75.3984,75.4505,75.3984,75.4418,4361.0
2017-02-06 14:50:00,86.98,86.99,86.96,86.97,9344.0,75.4418,75.4505,75.4244,75.4331,9344.0
2017-02-06 14:55:00,86.97,86.99,86.95,86.95,4176.0,75.4331,75.4505,75.4158,75.4158,4176.0
2017-02-06 15:00:00,86.95,86.96,86.91,86.95,12593.0,75.4158,75.4244,75.3811,75.4158,12593.0
2017-02-06 15:05:00,86.95,86.97,86.94,86.97,5869.0,75.4158,75.4331,75.4071,75.4331,5869.0
2017-02-06 15:10:00,86.98,86.98,86.95,86.96,5300.0,75.4418,75.4418,75.4158,75.4244,5300.0
2017-02-06 15:15:00,86.95,86.98,86.94,86.97,6175.0,75.4158,75.4418,75.4071,75.4331,6175.0
2017-02-06 15:20:00,86.97,86.98,86.94,86.96,14176.0,75.4331,75.4418,75.4071,75.4244,14176.0
2017-02-06 15:25:00,86.96,87.0,86.95,86.98,9465.0,75.4244,75.4591,75.4158,75.4418,9465.0
2017-02-06 15:30:00,86.98,86.99,86.95,86.98,7643.0,75.4418,75.4505,75.4158,75.4418,7643.0
2017-02-06 15:35:00,86.98,87.0,86.97,86.99,9908.0,75.4418,75.4591,75.4331,75.4505,9908.0
2017-02-06 15:40:00,86.99,87.0,86.95,86.95,13245.0,75.4505,75.4591,75.4158,75.4158,13245.0
2017-02-06 15:45:00,86.95,86.97,86.94,86.95,10735.0,75.4158,75.4331,75.4071,75.4158,10735.0
2017-02-06 15:50:00,86.96,87.01,86.96,86.98,53358.0,75.4244,75.4678,75.4244,75.4418,53358.0
2017-02-06 15:55:00,86.98,87.0,86.96,87.0,67806.0,75.4418,75.4591,75.4244,75.4591,67806.0
2017-02-07 09:30:00,86.89,87.44,86.89,87.12,27443.0,75.3637,75.8408,75.3637,75.5632,27443.0
2017-02-07 09:35:00,87.31,87.52,87.25,87.51,37254.0,75.728,75.9102,75.676,75.9015,37254.0
2017-02-07 09:40:00,87.51,87.55,87.36,87.48,8098.0,75.9015,75.9362,75.7714,75.8755,8098.0
2017-02-07 09:45:00,87.42,87.59,87.42,87.59,9317.0,75.8234,75.9709,75.8234,75.9709,9317.0
2017-02-07 09:50:00,87.59,87.65,87.4,87.4,11350.0,75.9709,76.0229,75.8061,75.8061,11350.0
2017-02-07 09:55:00,87.44,87.52,87.41,87.47,8844.0,75.8408,75.9102,75.8148,75.8668,8844.0
2017-02-07 10:00:00,87.48,87.5,87.42,87.45,17185.0,75.8755,75.8928,75.8234,75.8494,17185.0
2017-02-07 10:05:00,87.45,87.51,87.42,87.43,16106.0,75.8494,75.9015,75.8234,75.8321,16106.0
2017-02-07 10:10:00,87.44,87.45,87.37,87.45,8446.0,75.8408,75.8494,75.7801,75.8494,8446.0
2017-02-07 10:15:00,87.5,87.58,87.5,87.54,6110.0,75.8928,75.9622,75.8928,75.9275,6110.0
2017-02-07 10:20:00,87.52,87.52,87.45,87.45,8650.0,75.9102,75.9102,75.8494,75.8494,8650.0
2017-02-07 10:25:00,87.48,87.54,87.44,87.47,21115.0,75.8755,75.9275,75.8408,75.8668,21115.0
2017-02-07 10:30:00,87.48,87.49,87.43,87.44,8100.0,75.8755,75.8841,75.8321,75.8408,8100.0
2017-02-07 10:35:00,87.43,87.44,87.4,87.44,4918.0,75.8321,75.8408,75.8061,75.8408,4918.0
2017-02-07 10:40:00,87.45,87.56,87.44,87.55,5230.0,75.8494,75.9449,75.8408,75.9362,5230.0
2017-02-07 10:45:00,87.53,87.54,87.51,87.54,4127.0,75.9188,75.9275,75.9015,75.9275,4127.0
2017-02-07 10:50:00,87.54,87.54,87.48,87.52,6181.0,75.9275,75.9275,75.8755,75.9102,6181.0
2017-02-07 10:55:00,87.52,87.53,87.48,87.5,10240.0,75.9102,75.9188,75.8755,75.8928,10240.0
2017-02-07 11:00:00,87.5,87.52,87.47,87.51,9398.0,75.8928,75.9102,75.8668,75.9015,9398.0
2017-02-07 11:05:00,87.49,87.52,87.48,87.52,3832.0,75.8841,75.9102,75.8755,75.9102,3832.0
2017-02-07 11:10:00,87.52,87.55,87.52,87.54,8198.0,75.9102,75.9362,75.9102,75.9275,8198.0
2017-02-07 11:15:00,87.52,87.54,87.46,87.48,4140.0,75.9102,75.9275,75.8581,75.8755,4140.0
2017-02-07 11:20:00,87.46,87.49,87.38,87.38,13380.0,75.8581,75.8841,75.7887,75.7887,13380.0
2017-02-07 11:25:00,87.37,87.42,87.33,87.42,10628.0,75.7801,75.8234,75.7454,75.8234,10628.0
2017-02-07 11:30:00,87.42,87.49,87.4,87.45,3582.0,75.8234,75.8841,75.8061,75.8494,3582.0
2017-02-07 11:35:00,87.42,87.54,87.42,87.54,6369.0,75.8234,75.9275,75.8234,75.9275,6369.0
2017-02-07 11:40:00,87.51,87.53,87.39,87.39,6716.0,75.9015,75.9188,75.7974,75.7974,6716.0
2017-02-07 11:45:00,87.42,87.45,87.4,87.42,3400.0,75.8234,75.8494,75.8061,75.8234,3400.0
2017-02-07 11:50:00,87.43,87.5,87.43,87.47,8031.0,75.8321,75.8928,75.8321,75.8668,8031.0
2017-02-07 11:55:00,87.48,87.48,87.38,87.38,7634.0,75.8755,75.8755,75.7887,75.7887,7634.0
2017-02-07 12:00:00,87.41,87.42,87.38,87.4,5400.0,75.8148,75.8234,75.7887,75.8061,5400.0
2017-02-07 12:05:00,87.38,87.4,87.37,87.38,4300.0,75.7887,75.8061,75.7801,75.7887,4300.0
2017-02-07 12:10:00,87.39,87.45,87.39,87.43,3972.0,75.7974,75.8494,75.7974,75.8321,3972.0
2017-02-07 12:15:00,87.45,87.46,87.39,87.4,3800.0,75.8494,75.8581,75.7974,75.8061,3800.0
2017-02-07 12:20:00,87.38,87.44,87.36,87.44,5413.0,75.7887,75.8408,75.7714,75.8408,5413.0
2017-02-07 12:25:00,87.43,87.6,87.36,87.53,54391.0,75.8321,75.9795,75.7714,75.9188,54391.0
2017-02-07 12:30:00,87.48,87.72,87.45,87.64,98300.0,75.8755,76.0836,75.8494,76.0142,98300.0
2017-02-07 12:35:00,87.64,87.72,87.49,87.6,36405.0,76.0142,76.0836,75.8841,75.9795,36405.0
2017-02-07 12:40:00,87.55,87.58,87.36,87.36,6892.0,75.9362,75.9622,75.7714,75.7714,6892.0
2017-02-07 12:45:00,87.37,87.45,87.33,87.4,7251.0,75.7801,75.8494,75.7454,75.8061,7251.0
2017-02-07 12:50:00,87.38,87.49,87.38,87.4,5445.0,75.7887,75.8841,75.7887,75.8061,5445.0
2017-02-07 12:55:00,87.41,87.47,87.36,87.39,8482.0,75.8148,75.8668,75.7714,75.7974,8482.0
2017-02-07 13:00:00,87.34,87.41,87.34,87.37,13560.0,75.754,75.8148,75.754,75.7801,13560.0
2017-02-07 13:05:00,87.37,87.4,87.35,87.38,5500.0,75.7801,75.8061,75.7627,75.7887,5500.0
2017-02-07 13:10:00,87.44,87.44,87.35,87.38,2851.0,75.8408,75.8408,75.7627,75.7887,2851.0
2017-02-07 13:15:00,87.36,87.49,87.35,87.45,3400.0,75.7714,75.8841,75.7627,75.8494,3400.0
2017-02-07 13:20:00,87.46,87.53,87.37,87.37,14687.0,75.8581,75.9188,75.7801,75.7801,14687.0
2017-02-07 13:25:00,87.36,87.4,87.35,87.37,7580.0,75.7714,75.8061,75.7627,75.7801,7580.0
2017-02-07 13:30:00,87.36,87.46,87.34,87.45,11211.0,75.7714,75.8581,75.754,75.8494,11211.0
2017-02-07 13:35:00,87.44,87.48,87.43,87.46,7050.0,75.8408,75.8755,75.8321,75.8581,7050.0
2017-02-07 13:40:00,87.45,87.48,87.44,87.45,2205.0,75.8494,75.8755,75.8408,75.8494,2205.0
2017-02-07 13:45:00,87.45,87.5,87.44,87.48,2904.0,75.8494,75.8928,75.8408,75.8755,2904.0
2017-02-07 13:50:00,87.47,87.5,87.39,87.39,9100.0,75.8668,75.8928,75.7974,75.7974,9100.0
2017-02-07 13:55:00,87.37,87.45,87.35,87.45,11316.0,75.7801,75.8494,75.7627,75.8494,11316.0
2017-02-07 14:00:00,87.46,87.46,87.43,87.44,6001.0,75.8581,75.8581,75.8321,75.8408,6001.0
2017-02-07 14:05:00,87.44,87.45,87.34,87.34,5793.0,75.8408,75.8494,75.754,75.754,5793.0
2017-02-07 14:10:00,87.34,87.42,87.32,87.42,6437.0,75.754,75.8234,75.7367,75.8234,6437.0
2017-02-07 14:15:00,87.4,87.42,87.35,87.35,3200.0,75.8061,75.8234,75.7627,75.7627,3200.0
2017-02-07 14:20:00,87.35,87.35,87.29,87.31,7100.0,75.7627,75.7627,75.7107,75.728,7100.0
2017-02-07 14:25:00,87.31,87.32,87.27,87.28,4282.0,75.728,75.7367,75.6933,75.702,4282.0
2017-02-07 14:30:00,87.27,87.38,87.27,87.35,3715.0,75.6933,75.7887,75.6933,75.7627,3715.0
2017-02-07 14:35:00,87.38,87.38,87.3,87.3,4977.0,75.7887,75.7887,75.7193,75.7193,4977.0
2017-02-07 14:40:00,87.31,87.33,87.29,87.32,4301.0,75.728,75.7454,75.7107,75.7367,4301.0
2017-02-07 14:45:00,87.34,87.36,87.21,87.32,22861.0,75.754,75.7714,75.6413,75.7367,22861.0
2017-02-07 14:50:00,87.31,87.32,87.28,87.3,9674.0,75.728,75.7367,75.702,75.7193,9674.0
2017-02-07 14:55:00,87.29,87.31,87.29,87.31,3137.0,75.7107,75.728,75.7107,75.728,3137.0
2017-02-07 15:00:00,87.34,87.43,87.33,87.43,4400.0,75.754,75.8321,75.7454,75.8321,4400.0
2017-02-07 15:05:00,87.44,87.49,87.42,87.49,7166.0,75.8408,75.8841,75.8234,75.8841,7166.0
2017-02-07 15:10:00,87.49,87.49,87.43,87.48,6913.0,75.8841,75.8841,75.8321,75.8755,6913.0
2017-02-07 15:15:00,87.49,87.51,87.44,87.48,3709.0,75.8841,75.9015,75.8408,75.8755,3709.0
2017-02-07 15:20:00,87.48,87.55,87.42,87.46,15657.0,75.8755,75.9362,75.8234,75.8581,15657.0
2017-02-07 15:25:00,87.49,87.5,87.47,87.49,12900.0,75.8841,75.8928,75.8668,75.8841,12900.0
2017-02-07 15:30:00,87.5,87.52,87.46,87.5,13005.0,75.8928,75.9102,75.8581,75.8928,13005.0
2017-02-07 15:35:00,87.5,87.51,87.45,87.5,13375.0,75.8928,75.9015,75.8494,75.8928,13375.0
2017-02-07 15:40:00,87.49,87.51,87.43,87.43,13176.0,75.8841,75.9015,75.8321,75.8321,13176.0
2017-02-07 15:45:00,87.42,87.47,87.35,87.47,12619.0,75.8234,75.8668,75.7627,75.8668,12619.0
2017-02-07 15:50:00,87.5,87.54,87.44,87.51,24055.0,75.8928,75.9275,75.8408,75.9015,24055.0
2017-02-07 15:55:00,87.51,87.72,87.49,87.66,101811.0,75.9015,76.0836,75.8841,76.0316,101811.0
2017-02-08 09:30:00,87.76,87.76,87.33,87.44,17144.0,76.1183,76.1183,75.7454,75.8408,17144.0
2017-02-08 09:35:00,87.44,87.6,87.33,87.49,31540.0,75.8408,75.9795,75.7454,75.8841,31540.0
2017-02-08 09:40:00,87.46,87.83,87.44,87.83,8734.0,75.8581,76.179,75.8408,76.179,8734.0
2017-02-08 09:45:00,87.78,87.78,87.38,87.4,13300.0,76.1357,76.1357,75.7887,75.8061,13300.0
2017-02-08 09:50:00,87.38,87.49,87.16,87.45,23585.0,75.7887,75.8841,75.5979,75.8494,23585.0
2017-02-08 09:55:00,87.44,87.56,87.42,87.48,7233.0,75.8408,75.9449,75.8234,75.8755,7233.0
2017-02-08 10:00:00,87.42,87.53,87.38,87.52,10315.0,75.8234,75.9188,75.7887,75.9102,10315.0
2017-02-08 10:05:00,87.49,87.52,87.35,87.35,6370.0,75.8841,75.9102,75.7627,75.7627,6370.0
2017-02-08 10:10:00,87.34,87.45,87.31,87.36,12576.0,75.754,75.8494,75.728,75.7714,12576.0
2017-02-08 10:15:00,87.36,87.37,87.26,87.36,12753.0,75.7714,75.7801,75.6847,75.7714,12753.0
2017-02-08 10:20:00,87.37,87.49,87.35,87.42,6741.0,75.7801,75.8841,75.7627,75.8234,6741.0
2017-02-08 10:25:00,87.41,87.52,87.41,87.47,5883.0,75.8148,75.9102,75.8148,75.8668,5883.0
2017-02-08 10:30:00,87.45,87.47,87.33,87.36,8635.0,75.8494,75.8668,75.7454,75.7714,8635.0
2017-02-08 10:35:00,87.36,87.39,87.29,87.38,8163.0,75.7714,75.7974,75.7107,75.7887,8163.0
2017-02-08 10:40:00,87.34,87.48,87.3,87.48,10400.0,75.754,75.8755,75.7193,75.8755,10400.0
2017-02-08 10:45:00,87.46,87.48,87.28,87.28,3950.0,75.8581,75.8755,75.702,75.702,3950.0
2017-02-08 10:50:00,87.28,87.29,87.15,87.24,16425.0,75.702,75.7107,75.5892,75.6673,16425.0
2017-02-08 10:55:00,87.25,87.25,87.09,87.12,8636.0,75.676,75.676,75.5372,75.5632,8636.0
2017-02-08 11:00:00,87.14,87.36,87.13,87.33,10431.0,75.5806,75.7714,75.5719,75.7454,10431.0
2017-02-08 11:05:00,87.33,87.33,87.2,87.3,7313.0,75.7454,75.7454,75.6326,75.7193,7313.0
2017-02-08 11:10:00,87.3,87.41,87.29,87.41,12870.0,75.7193,75.8148,75.7107,75.8148,12870.0
2017-02-08 11:15:00,87.42,87.43,87.33,87.33,3949.0,75.8234,75.8321,75.7454,75.7454,3949.0
2017-02-08 11:20:00,87.3,87.38,87.3,87.36,5376.0,75.7193,75.7887,75.7193,75.7714,5376.0
2017-02-08 11:25:00,87.38,87.39,87.32,87.32,4015.0,75.7887,75.7974,75.7367,75.7367,4015.0
2017-02-08 11:30:00,87.3,87.33,87.21,87.31,3500.0,75.7193,75.7454,75.6413,75.728,3500.0
2017-02-08 11:35:00,87.31,87.35,87.29,87.34,4500.0,75.728,75.7627,75.7107,75.754,4500.0
2017-02-08 11:40:00,87.33,87.4,87.33,87.39,3574.0,75.7454,75.8061,75.7454,75.7974,3574.0
2017-02-08 11:45:00,87.37,87.37,87.19,87.19,11453.0,75.7801,75.7801,75.6239,75.6239,11453.0
2017-02-08 11:50:00,87.18,87.18,87.12,87.16,5559.0,75.6153,75.6153,75.5632,75.5979,5559.0
2017-02-08 11:55:00,87.17,87.21,87.12,87.16,16100.0,75.6066,75.6413,75.5632,75.5979,16100.0
2017-02-08 12:00:00,87.16,87.21,87.13,87.16,13900.0,75.5979,75.6413,75.5719,75.5979,13900.0
2017-02-08 12:05:00,87.18,87.21,87.16,87.18,5200.0,75.6153,75.6413,75.5979,75.6153,5200.0
2017-02-08 12:10:00,87.18,87.18,87.11,87.11,7621.0,75.6153,75.6153,75.5546,75.5546,7621.0
2017-02-08 12:15:00,87.12,87.16,87.09,87.15,16186.0,75.5632,75.5979,75.5372,75.5892,16186.0
2017-02-08 12:20:00,87.15,87.15,87.05,87.05,11769.0,75.5892,75.5892,75.5025,75.5025,11769.0
2017-02-08 12:25:00,87.06,87.06,87.03,87.06,1200.0,75.5112,75.5112,75.4852,75.5112,1200.0
2017-02-08 12:30:00,87.03,87.05,86.97,87.03,22395.0,75.4852,75.5025,75.4331,75.4852,22395.0
2017-02-08 12:35:00,87.02,87.03,86.97,86.97,14717.0,75.4765,75.4852,75.4331,75.4331,14717.0
2017-02-08 12:40:00,87.0,87.0,86.96,87.0,940.0,75.4591,75.4591,75.4244,75.4591,940.0
2017-02-08 12:45:00,86.99,86.99,86.92,86.94,5084.0,75.4505,75.4505,75.3898,75.4071,5084.0
2017-02-08 12:50:00,86.94,86.97,86.92,86.96,7562.0,75.4071,75.4331,75.3898,75.4244,7562.0
2017-02-08 12:55:00,86.96,86.96,86.92,86.94,6600.0,75.4244,75.4244,75.3898,75.4071,6600.0
2017-02-08 13:00:00,86.95,86.97,86.94,86.96,5900.0,75.4158,75.4331,75.4071,75.4244,5900.0
2017-02-08 13:05:00,86.96,86.96,86.93,86.94,5200.0,75.4244,75.4244,75.3984,75.4071,5200.0
2017-02-08 13:10:00,86.94,86.95,86.93,86.94,3000.0,75.4071,75.4158,75.3984,75.4071,3000.0
2017-02-08 13:15:00,86.96,86.96,86.92,86.95,5544.0,75.4244,75.4244,75.3898,75.4158,5544.0
2017-02-08 13:20:00,86.95,86.97,86.93,86.94,3788.0,75.4158,75.4331,75.3984,75.4071,3788.0
2017-02-08 13:25:00,86.95,87.01,86.95,86.99,11622.0,75.4158,75.4678,75.4158,75.4505,11622.0
2017-02-08 13:30:00,87.0,87.01,87.0,87.01,4000.0,75.4591,75.4678,75.4591,75.4678,4000.0
2017-02-08 13:35:00,86.99,87.01,86.99,87.01,1600.0,75.4505,75.4678,75.4505,75.4678,1600.0
2017-02-08 13:40:00,87.02,87.03,87.0,87.02,2550.0,75.4765,75.4852,75.4591,75.4765,2550.0
2017-02-08 13:45:00,87.02,87.07,87.02,87.07,1622.0,75.4765,75.5199,75.4765,75.5199,1622.0
2017-02-08 13:50:00,87.08,87.13,87.08,87.13,5131.0,75.5285,75.5719,75.5285,75.5719,5131.0
2017-02-08 13:55:00,87.12,87.14,87.11,87.11,15982.0,75.5632,75.5806,75.5546,75.5546,15982.0
2017-02-08 14:00:00,87.12,87.12,87.08,87.09,3899.0,75.5632,75.5632,75.5285,75.5372,3899.0
2017-02-08 14:05:00,87.05,87.09,87.05,87.09,2066.0,75.5025,75.5372,75.5025,75.5372,2066.0
2017-02-08 14:10:00,87.07,87.1,87.07,87.07,4190.0,75.5199,75.5459,75.5199,75.5199,4190.0
2017-02-08 14:15:00,87.05,87.08,87.03,87.05,5900.0,75.5025,75.5285,75.4852,75.5025,5900.0
2017-02-08 14:20:00,87.05,87.09,87.04,87.06,7512.0,75.5025,75.5372,75.4938,75.5112,7512.0
2017-02-08 14:25:00,87.08,87.09,87.01,87.01,6108.0,75.5285,75.5372,75.4678,75.4678,6108.0
2017-02-08 14:30:00,87.01,87.02,87.0,87.01,3700.0,75.4678,75.4765,75.4591,75.4678,3700.0
2017-02-08 14:35:00,87.02,87.02,86.99,87.01,6408.0,75.4765,75.4765,75.4505,75.4678,6408.0
2017-02-08 14:40:00,87.01,87.01,86.96,86.96,2400.0,75.4678,75.4678,75.4244,75.4244,2400.0
2017-02-08 14:45:00,86.96,86.98,86.96,86.97,5522.0,75.4244,75.4418,75.4244,75.4331,5522.0
2017-02-08 14:50:00,86.97,86.98,86.96,86.98,3700.0,75.4331,75.4418,75.4244,75.4418,3700.0
2017-02-08 14:55:00,86.98,87.0,86.93,86.95,6004.0,75.4418,75.4591,75.3984,75.4158,6004.0
2017-02-08 15:00:00,86.94,86.99,86.92,86.98,7351.0,75.4071,75.4505,75.3898,75.4418,7351.0
2017-02-08 15:05:00,86.98,87.04,86.97,87.03,5167.0,75.4418,75.4938,75.4331,75.4852,5167.0
2017-02-08 15:10:00,87.03,87.04,86.95,86.95,7846.0,75.4852,75.4938,75.4158,75.4158,7846.0
2017-02-08 15:15:00,86.96,87.0,86.96,86.98,4648.0,75.4244,75.4591,75.4244,75.4418,4648.0
2017-02-08 15:20:00,86.99,87.0,86.98,87.0,3910.0,75.4505,75.4591,75.4418,75.4591,3910.0
2017-02-08 15:25:00,87.0,87.02,86.98,87.0,7245.0,75.4591,75.4765,75.4418,75.4591,7245.0
2017-02-08 15:30:00,87.0,87.0,86.93,86.93,7524.0,75.4591,75.4591,75.3984,75.3984,7524.0
2017-02-08 15:35:00,86.94,86.98,86.93,86.98,13834.0,75.4071,75.4418,75.3984,75.4418,13834.0
2017-02-08 15:40:00,86.98,87.0,86.97,86.99,73081.0,75.4418,75.4591,75.4331,75.4505,73081.0
2017-02-08 15:45:00,86.99,87.0,86.96,86.98,11496.0,75.4505,75.4591,75.4244,75.4418,11496.0
2017-02-08 15:50:00,86.97,86.98,86.95,86.96,21087.0,75.4331,75.4418,75.4158,75.4244,21087.0
2017-02-08 15:55:00,86.95,86.96,86.87,86.87,50923.0,75.4158,75.4244,75.3464,75.3464,50923.0
2017-02-09 09:30:00,86.87,86.87,86.49,86.49,9501.0,75.3464,75.3464,75.0168,75.0168,9501.0
2017-02-09 09:35:00,86.69,86.87,86.65,86.87,14830.0,75.1903,75.3464,75.1556,75.3464,14830.0
2017-02-09 09:40:00,86.94,86.98,86.82,86.82,1631.0,75.4071,75.4418,75.303,75.303,1631.0
2017-02-09 09:45:00,86.87,87.0,86.87,87.0,7171.0,75.3464,75.4591,75.3464,75.4591,7171.0
2017-02-09 09:50:00,87.0,87.13,86.89,87.13,9527.0,75.4591,75.5719,75.3637,75.5719,9527.0
2017-02-09 09:55:00,87.12,87.29,87.08,87.17,10159.0,75.5632,75.7107,75.5285,75.6066,10159.0
2017-02-09 10:00:00,87.2,87.2,87.09,87.12,6578.0,75.6326,75.6326,75.5372,75.5632,6578.0
2017-02-09 10:05:00,87.1,87.27,87.09,87.26,10000.0,75.5459,75.6933,75.5372,75.6847,10000.0
2017-02-09 10:10:00,87.29,87.29,87.18,87.18,5482.0,75.7107,75.7107,75.6153,75.6153,5482.0
2017-02-09 10:15:00,87.16,87.19,87.08,87.17,7060.0,75.5979,75.6239,75.5285,75.6066,7060.0
2017-02-09 10:20:00,87.17,87.26,87.11,87.16,3914.0,75.6066,75.6847,75.5546,75.5979,3914.0
2017-02-09 10:25:00,87.18,87.2,87.16,87.17,1500.0,75.6153,75.6326,75.5979,75.6066,1500.0
2017-02-09 10:30:00,87.17,87.21,87.13,87.13,7056.0,75.6066,75.6413,75.5719,75.5719,7056.0
2017-02-09 10:35:00,87.14,87.14,87.01,87.01,3700.0,75.5806,75.5806,75.4678,75.4678,3700.0
2017-02-09 10:40:00,87.01,87.05,87.0,87.0,3800.0,75.4678,75.5025,75.4591,75.4591,3800.0
2017-02-09 10:45:00,86.99,87.13,86.98,86.99,11700.0,75.4505,75.5719,75.4418,75.4505,11700.0
2017-02-09 10:50:00,86.97,86.97,86.84,86.95,2600.0,75.4331,75.4331,75.3204,75.4158,2600.0
2017-02-09 10:55:00,86.96,87.14,86.94,87.14,4700.0,75.4244,75.5806,75.4071,75.5806,4700.0
2017-02-09 11:00:00,87.15,87.18,87.12,87.15,3646.0,75.5892,75.6153,75.5632,75.5892,3646.0
2017-02-09 11:05:00,87.16,87.19,87.13,87.16,5000.0,75.5979,75.6239,75.5719,75.5979,5000.0
2017-02-09 11:10:00,87.12,87.13,87.07,87.08,1988.0,75.5632,75.5719,75.5199,75.5285,1988.0
2017-02-09 11:15:00,87.08,87.11,87.08,87.1,1141.0,75.5285,75.5546,75.5285,75.5459,1141.0
2017-02-09 11:20:00,87.11,87.11,87.06,87.1,5284.0,75.5546,75.5546,75.5112,75.5459,5284.0
2017-02-09 11:25:00,87.11,87.24,87.11,87.14,8300.0,75.5546,75.6673,75.5546,75.5806,8300.0
2017-02-09 11:30:00,87.16,87.24,87.16,87.19,3000.0,75.5979,75.6673,75.5979,75.6239,3000.0
2017-02-09 11:35:00,87.19,87.27,87.18,87.27,2400.0,75.6239,75.6933,75.6153,75.6933,2400.0
2017-02-09 11:40:00,87.25,87.26,87.2,87.2,3353.0,75.676,75.6847,75.6326,75.6326,3353.0
2017-02-09 11:45:00,87.21,87.22,87.08,87.08,2904.0,75.6413,75.65,75.5285,75.5285,2904.0
2017-02-09 11:50:00,87.1,87.15,87.1,87.15,1069.0,75.5459,75.5892,75.5459,75.5892,1069.0
2017-02-09 11:55:00,87.18,87.19,87.13,87.13,3527.0,75.6153,75.6239,75.5719,75.5719,3527.0
2017-02-09 12:00:00,87.15,87.15,87.1,87.14,3500.0,75.5892,75.5892,75.5459,75.5806,3500.0
2017-02-09 12:05:00,87.13,87.13,86.94,86.94,10300.0,75.5719,75.5719,75.4071,75.4071,10300.0
2017-02-09 12:10:00,86.94,87.05,86.94,87.0,9744.0,75.4071,75.5025,75.4071,75.4591,9744.0
2017-02-09 12:15:00,87.03,87.03,86.96,87.02,3066.0,75.4852,75.4852,75.4244,75.4765,3066.0
2017-02-09 12:20:00,87.03,87.03,86.91,86.95,2200.0,75.4852,75.4852,75.3811,75.4158,2200.0
2017-02-09 12:25:00,86.93,86.97,86.93,86.94,1913.0,75.3984,75.4331,75.3984,75.4071,1913.0
2017-02-09 12:30:00,86.95,87.05,86.95,86.99,4137.0,75.4158,75.5025,75.4158,75.4505,4137.0
2017-02-09 12:35:00,86.99,87.0,86.99,87.0,1125.0,75.4505,75.4591,75.4505,75.4591,1125.0
2017-02-09 12:40:00,87.0,87.02,86.98,87.02,600.0,75.4591,75.4765,75.4418,75.4765,600.0
2017-02-09 12:45:00,86.99,86.99,86.78,86.79,10000.0,75.4505,75.4505,75.2683,75.277,10000.0
2017-02-09 12:50:00,86.78,86.83,86.72,86.74,5030.0,75.2683,75.3117,75.2163,75.2336,5030.0
2017-02-09 12:55:00,86.77,86.9,86.77,86.9,3249.0,75.2597,75.3724,75.2597,75.3724,3249.0
2017-02-09 13:00:00,86.93,86.93,86.89,86.92,2536.0,75.3984,75.3984,75.3637,75.3898,2536.0
2017-02-09 13:05:00,86.9,86.93,86.87,86.93,3100.0,75.3724,75.3984,75.3464,75.3984,3100.0
2017-02-09 13:10:00,86.91,86.99,86.89,86.98,3196.0,75.3811,75.4505,75.3637,75.4418,3196.0
2017-02-09 13:15:00,86.97,87.01,86.91,86.93,3700.0,75.4331,75.4678,75.3811,75.3984,3700.0
2017-02-09 13:20:00,86.9,86.9,86.83,86.84,3028.0,75.3724,75.3724,75.3117,75.3204,3028.0
2017-02-09 13:25:00,86.83,86.87,86.82,86.87,3400.0,75.3117,75.3464,75.303,75.3464,3400.0
2017-02-09 13:30:00,86.86,86.86,86.76,86.76,8806.0,75.3377,75.3377,75.251,75.251,8806.0
2017-02-09 13:35:00,86.76,86.77,86.67,86.7,11149.0,75.251,75.2597,75.1729,75.1989,11149.0
2017-02-09 13:40:00,86.7,86.8,86.7,86.8,2350.0,75.1989,75.2857,75.1989,75.2857,2350.0
2017-02-09 13:45:00,86.8,86.83,86.8,86.81,2400.0,75.2857,75.3117,75.2857,75.2943,2400.0
2017-02-09 13:50:00,86.83,86.83,86.78,86.8,5059.0,75.3117,75.3117,75.2683,75.2857,5059.0
2017-02-09 13:55:00,86.81,86.91,86.8,86.9,5294.0,75.2943,75.3811,75.2857,75.3724,5294.0
2017-02-09 14:00:00,86.89,86.89,86.79,86.82,4200.0,75.3637,75.3637,75.277,75.303,4200.0
2017-02-09 14:05:00,86.81,86.83,86.78,86.8,5938.0,75.2943,75.3117,75.2683,75.2857,5938.0
2017-02-09 14:10:00,86.81,86.83,86.76,86.81,4023.0,75.2943,75.3117,75.251,75.2943,4023.0
2017-02-09 14:15:00,86.82,86.86,86.82,86.83,4884.0,75.303,75.3377,75.303,75.3117,4884.0
2017-02-09 14:20:00,86.85,86.85,86.81,86.81,2623.0,75.329,75.329,75.2943,75.2943,2623.0
2017-02-09 14:25:00,86.8,86.84,86.78,86.8,6857.0,75.2857,75.3204,75.2683,75.2857,6857.0
2017-02-09 14:30:00,86.8,86.83,86.79,86.83,2415.0,75.2857,75.3117,75.277,75.3117,2415.0
2017-02-09 14:35:00,86.79,86.88,86.78,86.83,2497.0,75.277,75.3551,75.2683,75.3117,2497.0
2017-02-09 14:40:00,86.84,86.88,86.75,86.76,5800.0,75.3204,75.3551,75.2423,75.251,5800.0
2017-02-09 14:45:00,86.76,86.76,86.66,86.69,13281.0,75.251,75.251,75.1642,75.1903,13281.0
2017-02-09 14:50:00,86.7,86.72,86.65,86.69,5312.0,75.1989,75.2163,75.1556,75.1903,5312.0
2017-02-09 14:55:00,86.71,86.72,86.68,86.69,5969.0,75.2076,75.2163,75.1816,75.1903,5969.0
2017-02-09 15:00:00,86.69,86.7,86.67,86.7,7517.0,75.1903,75.1989,75.1729,75.1989,7517.0
2017-02-09 15:05:00,86.71,86.73,86.67,86.68,9133.0,75.2076,75.225,75.1729,75.1816,9133.0
2017-02-09 15:10:00,86.68,86.69,86.55,86.55,9673.0,75.1816,75.1903,75.0688,75.0688,9673.0
2017-02-09 15:15:00,86.56,86.65,86.55,86.65,6155.0,75.0775,75.1556,75.0688,75.1556,6155.0
2017-02-09 15:20:00,86.64,86.65,86.6,86.63,8820.0,75.1469,75.1556,75.1122,75.1382,8820.0
2017-02-09 15:25:00,86.64,86.73,86.63,86.71,5246.0,75.1469,75.225,75.1382,75.2076,5246.0
2017-02-09 15:30:00,86.72,86.72,86.63,86.63,17333.0,75.2163,75.2163,75.1382,75.1382,17333.0
2017-02-09 15:35:00,86.63,86.7,86.63,86.67,14709.0,75.1382,75.1989,75.1382,75.1729,14709.0
2017-02-09 15:40:00,86.67,86.71,86.65,86.71,8246.0,75.1729,75.2076,75.1556,75.2076,8246.0
2017-02-09 15:45:00,86.71,86.71,86.55,86.6,14501.0,75.2076,75.2076,75.0688,75.1122,14501.0
2017-02-09 15:50:00,86.6,86.76,86.6,86.75,26192.0,75.1122,75.251,75.1122,75.2423,26192.0
2017-02-09 15:55:00,86.75,86.81,86.71,86.74,47985.0,75.2423,75.2943,75.2076,75.2336,47985.0
2017-02-10 09:30:00,86.96,87.24,86.84,86.97,22224.0,75.4244,75.6673,75.3204,75.4331,22224.0
2017-02-10 09:35:00,86.85,86.85,86.62,86.74,9631.0,75.329,75.329,75.1296,75.2336,9631.0
2017-02-10 09:40:00,86.7,86.73,86.6,86.68,2700.0,75.1989,75.225,75.1122,75.1816,2700.0
2017-02-10 09:45:00,86.68,86.75,86.68,86.7,4301.0,75.1816,75.2423,75.1816,75.1989,4301.0
2017-02-10 09:50:00,86.7,86.73,86.46,86.5,4850.0,75.1989,75.225,74.9908,75.0255,4850.0
2017-02-10 09:55:00,86.5,86.59,86.48,86.48,4328.0,75.0255,75.1035,75.0081,75.0081,4328.0
2017-02-10 10:00:00,86.48,86.6,86.47,86.52,7656.0,75.0081,75.1122,74.9994,75.0428,7656.0
2017-02-10 10:05:00,86.52,86.52,86.4,86.4,9414.0,75.0428,75.0428,74.9387,74.9387,9414.0
2017-02-10 10:10:00,86.37,86.45,86.33,86.43,21365.0,74.9127,74.9821,74.878,74.9648,21365.0
2017-02-10 10:15:00,86.47,86.54,86.38,86.54,10550.0,74.9994,75.0602,74.9214,75.0602,10550.0
2017-02-10 10:20:00,86.54,86.76,86.54,86.6,9900.0,75.0602,75.251,75.0602,75.1122,9900.0
2017-02-10 10:25:00,86.59,86.65,86.54,86.65,2000.0,75.1035,75.1556,75.0602,75.1556,2000.0
2017-02-10 10:30:00,86.6,86.63,86.56,86.59,16446.0,75.1122,75.1382,75.0775,75.1035,16446.0
2017-02-10 10:35:00,86.59,86.61,86.48,86.51,13410.0,75.1035,75.1209,75.0081,75.0341,13410.0
2017-02-10 10:40:00,86.54,86.56,86.54,86.55,856.0,75.0602,75.0775,75.0602,75.0688,856.0
2017-02-10 10:45:00,86.53,86.6,86.5,86.57,7052.0,75.0515,75.1122,75.0255,75.0862,7052.0
2017-02-10 10:50:00,86.59,86.6,86.5,86.55,3739.0,75.1035,75.1122,75.0255,75.0688,3739.0
2017-02-10 10:55:00,86.57,86.67,86.52,86.6,6389.0,75.0862,75.1729,75.0428,75.1122,6389.0
2017-02-10 11:00:00,86.61,86.71,86.6,86.68,7437.0,75.1209,75.2076,75.1122,75.1816,7437.0
2017-02-10 11:05:00,86.71,86.74,86.71,86.74,1075.0,75.2076,75.2336,75.2076,75.2336,1075.0
2017-02-10 11:10:00,86.75,86.9,86.75,86.84,2649.0,75.2423,75.3724,75.2423,75.3204,2649.0
2017-02-10 11:15:00,86.85,86.94,86.85,86.87,4013.0,75.329,75.4071,75.329,75.3464,4013.0
2017-02-10 11:20:00,86.84,86.85,86.79,86.84,1900.0,75.3204,75.329,75.277,75.3204,1900.0
2017-02-10 11:25:00,86.86,86.86,86.76,86.81,2937.0,75.3377,75.3377,75.251,75.2943,2937.0
2017-02-10 11:30:00,86.9,86.91,86.81,86.83,2559.0,75.3724,75.3811,75.2943,75.3117,2559.0
2017-02-10 11:35:00,86.87,86.88,86.81,86.81,2672.0,75.3464,75.3551,75.2943,75.2943,2672.0
2017-02-10 11:40:00,86.81,86.86,86.81,86.86,1509.0,75.2943,75.3377,75.2943,75.3377,1509.0
2017-02-10 11:45:00,86.85,86.85,86.67,86.67,6340.0,75.329,75.329,75.1729,75.1729,6340.0
2017-02-10 11:50:00,86.66,86.68,86.5,86.5,3300.0,75.1642,75.1816,75.0255,75.0255,3300.0
2017-02-10 11:55:00,86.52,86.62,86.5,86.55,3435.0,75.0428,75.1296,75.0255,75.0688,3435.0
2017-02-10 12:00:00,86.6,86.61,86.56,86.61,3200.0,75.1122,75.1209,75.0775,75.1209,3200.0
2017-02-10 12:05:00,86.62,86.62,86.54,86.56,4598.0,75.1296,75.1296,75.0602,75.0775,4598.0
2017-02-10 12:10:00,86.57,86.62,86.55,86.61,3900.0,75.0862,75.1296,75.0688,75.1209,3900.0
2017-02-10 12:15:00,86.61,86.62,86.58,86.59,3775.0,75.1209,75.1296,75.0949,75.1035,3775.0
2017-02-10 12:20:00,86.56,86.62,86.56,86.62,2480.0,75.0775,75.1296,75.0775,75.1296,2480.0
2017-02-10 12:25:00,86.62,86.65,86.62,86.65,590.0,75.1296,75.1556,75.1296,75.1556,590.0
2017-02-10 12:30:00,86.67,86.67,86.61,86.62,5329.0,75.1729,75.1729,75.1209,75.1296,5329.0
2017-02-10 12:35:00,86.65,86.78,86.61,86.72,7401.0,75.1556,75.2683,75.1209,75.2163,7401.0
2017-02-10 12:40:00,86.72,86.74,86.67,86.67,3049.0,75.2163,75.2336,75.1729,75.1729,3049.0
2017-02-10 12:45:00,86.7,86.73,86.68,86.68,2936.0,75.1989,75.225,75.1816,75.1816,2936.0
2017-02-10 12:50:00,86.68,86.71,86.61,86.63,3333.0,75.1816,75.2076,75.1209,75.1382,3333.0
2017-02-10 12:55:00,86.65,86.65,86.6,86.64,1600.0,75.1556,75.1556,75.1122,75.1469,1600.0
2017-02-10 13:00:00,86.64,86.64,86.6,86.6,3300.0,75.1469,75.1469,75.1122,75.1122,3300.0
2017-02-10 13:05:00,86.61,86.62,86.56,86.6,5100.0,75.1209,75.1296,75.0775,75.1122,5100.0
2017-02-10 13:10:00,86.6,86.61,86.57,86.57,36815.0,75.1122,75.1209,75.0862,75.0862,36815.0
2017-02-10 13:15:00,86.59,86.68,86.59,86.67,5639.0,75.1035,75.1816,75.1035,75.1729,5639.0
2017-02-10 13:20:00,86.65,86.65,86.6,86.63,3890.0,75.1556,75.1556,75.1122,75.1382,3890.0
2017-02-10 13:25:00,86.62,86.7,86.61,86.7,2200.0,75.1296,75.1989,75.1209,75.1989,2200.0
2017-02-10 13:30:00,86.69,86.73,86.68,86.69,3806.0,75.1903,75.225,75.1816,75.1903,3806.0
2017-02-10 13:35:00,86.69,86.72,86.68,86.69,1700.0,75.1903,75.2163,75.1816,75.1903,1700.0
2017-02-10 13:40:00,86.69,86.7,86.67,86.67,1400.0,75.1903,75.1989,75.1729,75.1729,1400.0
2017-02-10 13:45:00,86.68,86.72,86.67,86.69,2400.0,75.1816,75.2163,75.1729,75.1903,2400.0
2017-02-10 13:50:00,86.73,86.73,86.58,86.6,5321.0,75.225,75.225,75.0949,75.1122,5321.0
2017-02-10 13:55:00,86.58,86.59,86.55,86.56,5310.0,75.0949,75.1035,75.0688,75.0775,5310.0
2017-02-10 14:00:00,86.55,86.57,86.53,86.56,5622.0,75.0688,75.0862,75.0515,75.0775,5622.0
2017-02-10 14:05:00,86.58,86.6,86.56,86.59,59230.0,75.0949,75.1122,75.0775,75.1035,59230.0
2017-02-10 14:10:00,86.62,86.76,86.62,86.76,3355.0,75.1296,75.251,75.1296,75.251,3355.0
2017-02-10 14:15:00,86.79,86.83,86.78,86.8,2200.0,75.277,75.3117,75.2683,75.2857,2200.0
2017-02-10 14:20:00,86.82,86.84,86.75,86.77,6434.0,75.303,75.3204,75.2423,75.2597,6434.0
2017-02-10 14:25:00,86.78,86.78,86.73,86.75,2300.0,75.2683,75.2683,75.225,75.2423,2300.0
2017-02-10 14:30:00,86.75,86.76,86.69,86.7,4752.0,75.2423,75.251,75.1903,75.1989,4752.0
2017-02-10 14:35:00,86.7,86.7,86.65,86.66,2500.0,75.1989,75.1989,75.1556,75.1642,2500.0
2017-02-10 14:40:00,86.67,86.67,86.63,86.66,3060.0,75.1729,75.1729,75.1382,75.1642,3060.0
2017-02-10 14:45:00,86.66,86.71,86.65,86.71,2700.0,75.1642,75.2076,75.1556,75.2076,2700.0
2017-02-10 14:50:00,86.7,86.7,86.66,86.67,2724.0,75.1989,75.1989,75.1642,75.1729,2724.0
2017-02-10 14:55:00,86.69,86.69,86.63,86.63,2500.0,75.1903,75.1903,75.1382,75.1382,2500.0
2017-02-10 15:00:00,86.62,86.7,86.61,86.7,5004.0,75.1296,75.1989,75.1209,75.1989,5004.0
2017-02-10 15:05:00,86.68,86.69,86.63,86.65,6728.0,75.1816,75.1903,75.1382,75.1556,6728.0
2017-02-10 15:10:00,86.67,86.7,86.66,86.67,3454.0,75.1729,75.1989,75.1642,75.1729,3454.0
2017-02-10 15:15:00,86.65,86.74,86.65,86.74,4554.0,75.1556,75.2336,75.1556,75.2336,4554.0
2017-02-10 15:20:00,86.73,86.75,86.7,86.7,7122.0,75.225,75.2423,75.1989,75.1989,7122.0
2017-02-10 15:25:00,86.7,86.71,86.69,86.69,6652.0,75.1989,75.2076,75.1903,75.1903,6652.0
2017-02-10 15:30:00,86.69,86.77,86.69,86.77,6490.0,75.1903,75.2597,75.1903,75.2597,6490.0
2017-02-10 15:35:00,86.77,86.77,86.73,86.74,9339.0,75.2597,75.2597,75.225,75.2336,9339.0
2017-02-10 15:40:00,86.74,86.74,86.71,86.74,5439.0,75.2336,75.2336,75.2076,75.2336,5439.0
2017-02-10 15:45:00,86.73,86.73,86.68,86.72,10844.0,75.225,75.225,75.1816,75.2163,10844.0
2017-02-10 15:50:00,86.72,86.78,86.67,86.67,16942.0,75.2163,75.2683,75.1729,75.1729,16942.0
2017-02-10 15:55:00,86.67,86.67,86.57,86.65,52359.0,75.1729,75.1729,75.0862,75.1556,52359.0
2017-02-13 09:30:00,86.8,87.32,86.72,87.16,20926.0,75.7518,76.2056,75.682,76.066,20926.0
2017-02-13 09:35:00,87.1,87.22,87.02,87.09,10515.0,76.0136,76.1183,75.9438,76.0049,10515.0
2017-02-13 09:40:00,87.06,87.44,87.06,87.4,10548.0,75.9787,76.3103,75.9787,76.2754,10548.0
2017-02-13 09:45:00,87.42,87.48,87.21,87.25,32087.0,76.2929,76.3452,76.1096,76.1445,32087.0
2017-02-13 09:50:00,87.23,87.23,87.02,87.12,7016.0,76.1271,76.1271,75.9438,76.0311,7016.0
2017-02-13 09:55:00,87.1,87.13,86.97,87.1,3848.0,76.0136,76.0398,75.9001,76.0136,3848.0
2017-02-13 10:00:00,87.14,87.22,87.07,87.18,5800.0,76.0485,76.1183,75.9874,76.0834,5800.0
2017-02-13 10:05:00,87.2,87.21,87.01,87.08,6642.0,76.1009,76.1096,75.9351,75.9961,6642.0
2017-02-13 10:10:00,87.07,87.18,87.03,87.04,4800.0,75.9874,76.0834,75.9525,75.9612,4800.0
2017-02-13 10:15:00,87.08,87.21,87.08,87.16,3304.0,75.9961,76.1096,75.9961,76.066,3304.0
2017-02-13 10:20:00,87.17,87.23,87.13,87.13,2857.0,76.0747,76.1271,76.0398,76.0398,2857.0
2017-02-13 10:25:00,87.16,87.27,87.13,87.25,4721.0,76.066,76.162,76.0398,76.1445,4721.0
2017-02-13 10:30:00,87.24,87.32,87.22,87.26,4100.0,76.1358,76.2056,76.1183,76.1532,4100.0
2017-02-13 10:35:00,87.27,87.29,87.11,87.16,10008.0,76.162,76.1794,76.0223,76.066,10008.0
2017-02-13 10:40:00,87.17,87.28,87.14,87.24,4200.0,76.0747,76.1707,76.0485,76.1358,4200.0
2017-02-13 10:45:00,87.23,87.23,87.11,87.12,4500.0,76.1271,76.1271,76.0223,76.0311,4500.0
2017-02-13 10:50:00,87.11,87.17,87.08,87.11,13300.0,76.0223,76.0747,75.9961,76.0223,13300.0
2017-02-13 10:55:00,87.11,87.21,87.11,87.2,8308.0,76.0223,76.1096,76.0223,76.1009,8308.0
2017-02-13 11:00:00,87.19,87.2,87.13,87.19,5720.0,76.0921,76.1009,76.0398,76.0921,5720.0
2017-02-13 11:05:00,87.19,87.23,87.13,87.19,5859.0,76.0921,76.1271,76.0398,76.0921,5859.0
2017-02-13 11:10:00,87.19,87.19,87.06,87.11,26226.0,76.0921,76.0921,75.9787,76.0223,26226.0
2017-02-13 11:15:00,87.13,87.16,87.04,87.07,7900.0,76.0398,76.066,75.9612,75.9874,7900.0
2017-02-13 11:20:00,87.04,87.1,87.02,87.1,7462.0,75.9612,76.0136,75.9438,76.0136,7462.0
2017-02-13 11:25:00,87.1,87.13,87.04,87.13,6822.0,76.0136,76.0398,75.9612,76.0398,6822.0
2017-02-13 11:30:00,87.13,87.15,87.08,87.1,7140.0,76.0398,76.0572,75.9961,76.0136,7140.0
2017-02-13 11:35:00,87.11,87.15,87.1,87.13,2476.0,76.0223,76.0572,76.0136,76.0398,2476.0
2017-02-13 11:40:00,87.1,87.14,87.08,87.13,3732.0,76.0136,76.0485,75.9961,76.0398,3732.0
2017-02-13 11:45:00,87.15,87.15,87.08,87.09,2500.0,76.0572,76.0572,75.9961,76.0049,2500.0
2017-02-13 11:50:00,87.1,87.12,87.07,87.1,2500.0,76.0136,76.0311,75.9874,76.0136,2500.0
2017-02-13 11:55:00,87.1,87.13,87.02,87.02,4701.0,76.0136,76.0398,75.9438,75.9438,4701.0
2017-02-13 12:00:00,87.04,87.04,86.99,87.03,3638.0,75.9612,75.9612,75.9176,75.9525,3638.0
2017-02-13 12:05:00,87.03,87.04,87.01,87.03,1500.0,75.9525,75.9612,75.9351,75.9525,1500.0
2017-02-13 12:10:00,87.05,87.05,87.01,87.05,1594.0,75.97,75.97,75.9351,75.97,1594.0
2017-02-13 12:15:00,87.05,87.07,87.02,87.06,2816.0,75.97,75.9874,75.9438,75.9787,2816.0
2017-02-13 12:20:00,87.04,87.07,87.0,87.0,4900.0,75.9612,75.9874,75.9263,75.9263,4900.0
2017-02-13 12:25:00,87.01,87.02,86.94,86.97,9450.0,75.9351,75.9438,75.874,75.9001,9450.0
2017-02-13 12:30:00,86.97,87.02,86.95,87.02,3700.0,75.9001,75.9438,75.8827,75.9438,3700.0
2017-02-13 12:35:00,87.01,87.04,87.01,87.03,1000.0,75.9351,75.9612,75.9351,75.9525,1000.0
2017-02-13 12:40:00,87.04,87.07,87.03,87.07,3275.0,75.9612,75.9874,75.9525,75.9874,3275.0
2017-02-13 12:45:00,87.06,87.11,87.05,87.11,2300.0,75.9787,76.0223,75.97,76.0223,2300.0
2017-02-13 12:50:00,87.12,87.15,87.09,87.15,3000.0,76.0311,76.0572,76.0049,76.0572,3000.0
2017-02-13 12:55:00,87.14,87.14,87.09,87.09,3018.0,76.0485,76.0485,76.0049,76.0049,3018.0
2017-02-13 13:00:00,87.1,87.14,87.1,87.13,2500.0,76.0136,76.0485,76.0136,76.0398,2500.0
2017-02-13 13:05:00,87.13,87.14,87.1,87.11,2020.0,76.0398,76.0485,76.0136,76.0223,2020.0
2017-02-13 13:10:00,87.12,87.13,87.08,87.12,5471.0,76.0311,76.0398,75.9961,76.0311,5471.0
2017-02-13 13:15:00,87.13,87.14,87.12,87.14,3900.0,76.0398,76.0485,76.0311,76.0485,3900.0
2017-02-13 13:20:00,87.14,87.14,87.1,87.12,1700.0,76.0485,76.0485,76.0136,76.0311,1700.0
2017-02-13 13:25:00,87.12,87.12,87.04,87.09,4318.0,76.0311,76.0311,75.9612,76.0049,4318.0
2017-02-13 13:30:00,87.09,87.09,87.01,87.05,5320.0,76.0049,76.0049,75.9351,75.97,5320.0
2017-02-13 13:35:00,87.05,87.06,87.02,87.04,3276.0,75.97,75.9787,75.9438,75.9612,3276.0
2017-02-13 13:40:00,87.03,87.08,87.02,87.08,5500.0,75.9525,75.9961,75.9438,75.9961,5500.0
2017-02-13 13:45:00,87.06,87.09,87.06,87.09,2220.0,75.9787,76.0049,75.9787,76.0049,2220.0
2017-02-13 13:50:00,87.1,87.1,87.06,87.06,5799.0,76.0136,76.0136,75.9787,75.9787,5799.0
2017-02-13 13:55:00,87.07,87.08,87.03,87.05,3339.0,75.9874,75.9961,75.9525,75.97,3339.0
2017-02-13 14:00:00,87.02,87.05,87.02,87.05,9316.0,75.9438,75.97,75.9438,75.97,9316.0
2017-02-13 14:05:00,87.06,87.15,87.05,87.15,4356.0,75.9787,76.0572,75.97,76.0572,4356.0
2017-02-13 14:10:00,87.14,87.16,87.12,87.14,2400.0,76.0485,76.066,76.0311,76.0485,2400.0
2017-02-13 14:15:00,87.14,87.14,87.11,87.11,2675.0,76.0485,76.0485,76.0223,76.0223,2675.0
2017-02-13 14:20:00,87.14,87.14,87.1,87.13,1325.0,76.0485,76.0485,76.0136,76.0398,1325.0
2017-02-13 14:25:00,87.12,87.13,87.08,87.09,5677.0,76.0311,76.0398,75.9961,76.0049,5677.0
2017-02-13 14:30:00,87.08,87.09,87.03,87.03,3300.0,75.9961,76.0049,75.9525,75.9525,3300.0
2017-02-13 14:35:00,87.06,87.06,87.02,87.03,1700.0,75.9787,75.9787,75.9438,75.9525,1700.0
2017-02-13 14:40:00,87.03,87.09,87.02,87.09,5393.0,75.9525,76.0049,75.9438,76.0049,5393.0
2017-02-13 14:45:00,87.11,87.15,87.1,87.14,1358.0,76.0223,76.0572,76.0136,76.0485,1358.0
2017-02-13 14:50:00,87.14,87.15,87.1,87.11,4511.0,76.0485,76.0572,76.0136,76.0223,4511.0
2017-02-13 14:55:00,87.11,87.11,87.06,87.11,3066.0,76.0223,76.0223,75.9787,76.0223,3066.0
2017-02-13 15:00:00,87.11,87.14,87.11,87.14,800.0,76.0223,76.0485,76.0223,76.0485,800.0
2017-02-13 15:05:00,87.14,87.14,87.08,87.14,3963.0,76.0485,76.0485,75.9961,76.0485,3963.0
2017-02-13 15:10:00,87.15,87.25,87.13,87.25,4589.0,76.0572,76.1445,76.0398,76.1445,4589.0
2017-02-13 15:15:00,87.26,87.26,87.2,87.23,4882.0,76.1532,76.1532,76.1009,76.1271,4882.0
2017-02-13 15:20:00,87.23,87.24,87.21,87.22,2100.0,76.1271,76.1358,76.1096,76.1183,2100.0
2017-02-13 15:25:00,87.22,87.26,87.18,87.26,9400.0,76.1183,76.1532,76.0834,76.1532,9400.0
2017-02-13 15:30:00,87.25,87.25,87.21,87.22,2800.0,76.1445,76.1445,76.1096,76.1183,2800.0
2017-02-13 15:35:00,87.23,87.25,87.19,87.24,63855.0,76.1271,76.1445,76.0921,76.1358,63855.0
2017-02-13 15:40:00,87.25,87.28,87.24,87.28,5268.0,76.1445,76.1707,76.1358,76.1707,5268.0
2017-02-13 15:45:00,87.27,87.28,87.15,87.22,27058.0,76.162,76.1707,76.0572,76.1183,27058.0
2017-02-13 15:50:00,87.23,87.25,87.21,87.23,16148.0,76.1271,76.1445,76.1096,76.1271,16148.0
2017-02-13 15:55:00,87.23,87.23,87.16,87.22,21786.0,76.1271,76.1271,76.066,76.1183,21786.0
2017-02-14 09:30:00,87.16,87.22,86.76,86.76,9998.0,76.066,76.1183,75.7169,75.7169,9998.0
2017-02-14 09:35:00,86.79,86.89,86.44,86.57,13299.0,75.7431,75.8303,75.4376,75.5511,13299.0
2017-02-14 09:40:00,86.61,86.66,86.51,86.55,8480.0,75.586,75.6296,75.4987,75.5336,8480.0
2017-02-14 09:45:00,86.6,86.65,86.46,86.53,8015.0,75.5772,75.6209,75.4551,75.5162,8015.0
2017-02-14 09:50:00,86.55,86.58,86.37,86.4,14141.0,75.5336,75.5598,75.3765,75.4027,14141.0
2017-02-14 09:55:00,86.36,86.6,86.36,86.54,73625.0,75.3678,75.5772,75.3678,75.5249,73625.0
2017-02-14 10:00:00,86.55,86.58,86.39,86.43,31700.0,75.5336,75.5598,75.394,75.4289,31700.0
2017-02-14 10:05:00,86.41,86.69,86.41,86.69,7100.0,75.4114,75.6558,75.4114,75.6558,7100.0
2017-02-14 10:10:00,86.73,86.97,86.69,86.97,5300.0,75.6907,75.9001,75.6558,75.9001,5300.0
2017-02-14 10:15:00,87.01,87.01,86.84,86.86,5264.0,75.9351,75.9351,75.7867,75.8041,5264.0
2017-02-14 10:20:00,86.89,86.92,86.71,86.78,12620.0,75.8303,75.8565,75.6732,75.7343,12620.0
2017-02-14 10:25:00,86.83,86.84,86.72,86.72,2471.0,75.778,75.7867,75.682,75.682,2471.0
2017-02-14 10:30:00,86.72,86.81,86.67,86.77,4621.0,75.682,75.7605,75.6383,75.7256,4621.0
2017-02-14 10:35:00,86.75,86.75,86.56,86.58,8697.0,75.7081,75.7081,75.5423,75.5598,8697.0
2017-02-14 10:40:00,86.63,86.63,86.54,86.59,104360.0,75.6034,75.6034,75.5249,75.5685,104360.0
2017-02-14 10:45:00,86.59,86.77,86.56,86.73,5486.0,75.5685,75.7256,75.5423,75.6907,5486.0
2017-02-14 10:50:00,86.75,86.8,86.65,86.65,7300.0,75.7081,75.7518,75.6209,75.6209,7300.0
2017-02-14 10:55:00,86.64,86.68,86.58,86.61,4843.0,75.6121,75.6471,75.5598,75.586,4843.0
2017-02-14 11:00:00,86.62,86.71,86.61,86.64,5169.0,75.5947,75.6732,75.586,75.6121,5169.0
2017-02-14 11:05:00,86.67,86.67,86.56,86.61,4727.0,75.6383,75.6383,75.5423,75.586,4727.0
2017-02-14 11:10:00,86.64,86.7,86.62,86.7,3367.0,75.6121,75.6645,75.5947,75.6645,3367.0
2017-02-14 11:15:00,86.67,86.7,86.62,86.7,3600.0,75.6383,75.6645,75.5947,75.6645,3600.0
2017-02-14 11:20:00,86.67,86.72,86.66,86.7,4275.0,75.6383,75.682,75.6296,75.6645,4275.0
2017-02-14 11:25:00,86.7,86.81,86.69,86.81,1300.0,75.6645,75.7605,75.6558,75.7605,1300.0
2017-02-14 11:30:00,86.79,86.8,86.75,86.8,6341.0,75.7431,75.7518,75.7081,75.7518,6341.0
2017-02-14 11:35:00,86.81,86.86,86.76,86.86,3200.0,75.7605,75.8041,75.7169,75.8041,3200.0
2017-02-14 11:40:00,86.88,86.97,86.88,86.95,4400.0,75.8216,75.9001,75.8216,75.8827,4400.0
2017-02-14 11:45:00,86.94,86.94,86.83,86.89,3673.0,75.874,75.874,75.778,75.8303,3673.0
2017-02-14 11:50:00,86.89,87.0,86.87,86.96,2150.0,75.8303,75.9263,75.8129,75.8914,2150.0
2017-02-14 11:55:00,86.99,87.04,86.92,86.97,4954.0,75.9176,75.9612,75.8565,75.9001,4954.0
2017-02-14 12:00:00,86.97,87.03,86.97,87.02,2900.0,75.9001,75.9525,75.9001,75.9438,2900.0
2017-02-14 12:05:00,87.02,87.06,87.0,87.03,1800.0,75.9438,75.9787,75.9263,75.9525,1800.0
2017-02-14 12:10:00,87.03,87.03,86.98,87.0,2700.0,75.9525,75.9525,75.9089,75.9263,2700.0
2017-02-14 12:15:00,86.99,86.99,86.82,86.84,6400.0,75.9176,75.9176,75.7692,75.7867,6400.0
2017-02-14 12:20:00,86.91,86.99,86.8,86.91,6750.0,75.8478,75.9176,75.7518,75.8478,6750.0
2017-02-14 12:25:00,86.89,86.89,86.83,86.83,2559.0,75.8303,75.8303,75.778,75.778,2559.0
2017-02-14 12:30:00,86.84,87.05,86.83,87.05,1800.0,75.7867,75.97,75.778,75.97,1800.0
2017-02-14 12:35:00,87.05,87.09,87.02,87.02,2550.0,75.97,76.0049,75.9438,75.9438,2550.0
2017-02-14 12:40:00,86.99,87.09,86.99,87.08,1265.0,75.9176,76.0049,75.9176,75.9961,1265.0
2017-02-14 12:45:00,87.06,87.14,87.04,87.14,3100.0,75.9787,76.0485,75.9612,76.0485,3100.0
2017-02-14 12:50:00,87.15,87.17,87.13,87.13,1100.0,76.0572,76.0747,76.0398,76.0398,1100.0
2017-02-14 12:55:00,87.09,87.21,87.09,87.21,2900.0,76.0049,76.1096,76.0049,76.1096,2900.0
2017-02-14 13:00:00,87.22,87.22,87.15,87.21,2100.0,76.1183,76.1183,76.0572,76.1096,2100.0
2017-02-14 13:05:00,87.22,87.26,87.19,87.19,2800.0,76.1183,76.1532,76.0921,76.0921,2800.0
2017-02-14 13:10:00,87.19,87.25,87.19,87.19,2500.0,76.0921,76.1445,76.0921,76.0921,2500.0
2017-02-14 13:15:00,87.21,87.26,87.2,87.24,1849.0,76.1096,76.1532,76.1009,76.1358,1849.0
2017-02-14 13:20:00,87.28,87.28,87.21,87.28,4400.0,76.1707,76.1707,76.1096,76.1707,4400.0
2017-02-14 13:25:00,87.27,87.29,87.24,87.24,2500.0,76.162,76.1794,76.1358,76.1358,2500.0
2017-02-14 13:30:00,87.21,87.26,87.2,87.26,1500.0,76.1096,76.1532,76.1009,76.1532,1500.0
2017-02-14 13:35:00,87.19,87.23,87.17,87.22,5831.0,76.0921,76.1271,76.0747,76.1183,5831.0
2017-02-14 13:40:00,87.2,87.22,87.15,87.21,2278.0,76.1009,76.1183,76.0572,76.1096,2278.0
2017-02-14 13:45:00,87.19,87.21,87.04,87.05,6248.0,76.0921,76.1096,75.9612,75.97,6248.0
2017-02-14 13:50:00,87.06,87.1,87.03,87.03,2536.0,75.9787,76.0136,75.9525,75.9525,2536.0
2017-02-14 13:55:00,87.08,87.1,87.06,87.1,1900.0,75.9961,76.0136,75.9787,76.0136,1900.0
2017-02-14 14:00:00,87.09,87.1,87.05,87.07,2810.0,76.0049,76.0136,75.97,75.9874,2810.0
2017-02-14 14:05:00,87.08,87.16,87.08,87.08,4849.0,75.9961,76.066,75.9961,75.9961,4849.0
2017-02-14 14:10:00,87.1,87.15,87.1,87.14,5601.0,76.0136,76.0572,76.0136,76.0485,5601.0
2017-02-14 14:15:00,87.14,87.14,87.1,87.12,1700.0,76.0485,76.0485,76.0136,76.0311,1700.0
2017-02-14 14:20:00,87.12,87.17,87.1,87.12,66292.0,76.0311,76.0747,76.0136,76.0311,66292.0
2017-02-14 14:25:00,87.12,87.26,87.11,87.24,6500.0,76.0311,76.1532,76.0223,76.1358,6500.0
2017-02-14 14:30:00,87.19,87.2,87.13,87.17,6665.0,76.0921,76.1009,76.0398,76.0747,6665.0
2017-02-14 14:35:00,87.17,87.2,87.12,87.12,4746.0,76.0747,76.1009,76.0311,76.0311,4746.0
2017-02-14 14:40:00,87.11,87.22,87.1,87.2,3926.0,76.0223,76.1183,76.0136,76.1009,3926.0
2017-02-14 14:45:00,87.22,87.26,87.12,87.15,5401.0,76.1183,76.1532,76.0311,76.0572,5401.0
2017-02-14 14:50:00,87.15,87.18,87.11,87.13,2200.0,76.0572,76.0834,76.0223,76.0398,2200.0
2017-02-14 14:55:00,87.11,87.18,87.09,87.12,4200.0,76.0223,76.0834,76.0049,76.0311,4200.0
2017-02-14 15:00:00,87.14,87.19,87.14,87.17,3000.0,76.0485,76.0921,76.0485,76.0747,3000.0
2017-02-14 15:05:00,87.19,87.19,87.13,87.13,3224.0,76.0921,76.0921,76.0398,76.0398,3224.0
2017-02-14 15:10:00,87.11,87.16,87.08,87.08,4339.0,76.0223,76.066,75.9961,75.9961,4339.0
2017-02-14 15:15:00,87.11,87.16,87.1,87.11,5125.0,76.0223,76.066,76.0136,76.0223,5125.0
2017-02-14 15:20:00,87.09,87.13,87.06,87.09,3805.0,76.0049,76.0398,75.9787,76.0049,3805.0
2017-02-14 15:25:00,87.1,87.17,87.1,87.11,3697.0,76.0136,76.0747,76.0136,76.0223,3697.0
2017-02-14 15:30:00,87.13,87.14,87.08,87.11,9734.0,76.0398,76.0485,75.9961,76.0223,9734.0
2017-02-14 15:35:00,87.12,87.19,87.1,87.19,5478.0,76.0311,76.0921,76.0136,76.0921,5478.0
2017-02-14 15:40:00,87.19,87.19,87.08,87.13,6300.0,76.0921,76.0921,75.9961,76.0398,6300.0
2017-02-14 15:45:00,87.13,87.18,87.12,87.18,10593.0,76.0398,76.0834,76.0311,76.0834,10593.0
2017-02-14 15:50:00,87.18,87.21,87.09,87.09,26913.0,76.0834,76.1096,76.0049,76.0049,26913.0
2017-02-14 15:55:00,87.09,87.1,86.88,86.99,85924.0,76.0049,76.0136,75.8216,75.9176,85924.0
2017-02-15 09:30:00,86.99,87.27,86.69,87.11,18806.0,75.9176,76.162,75.6558,76.0223,18806.0
2017-02-15 09:35:00,87.12,87.13,86.74,86.74,5852.0,76.0311,76.0398,75.6994,75.6994,5852.0
2017-02-15 09:40:00,86.8,86.94,86.77,86.88,5986.0,75.7518,75.874,75.7256,75.8216,5986.0
2017-02-15 09:45:00,86.9,86.96,86.8,86.8,9946.0,75.8391,75.8914,75.7518,75.7518,9946.0
2017-02-15 09:50:00,86.79,86.82,86.72,86.82,2856.0,75.7431,75.7692,75.682,75.7692,2856.0
2017-02-15 09:55:00,86.83,87.02,86.81,87.02,2858.0,75.778,75.9438,75.7605,75.9438,2858.0
2017-02-15 10:00:00,87.01,87.15,86.91,86.97,12334.0,75.9351,76.0572,75.8478,75.9001,12334.0
2017-02-15 10:05:00,86.98,87.04,86.81,86.96,12329.0,75.9089,75.9612,75.7605,75.8914,12329.0
2017-02-15 10:10:00,86.94,87.09,86.94,87.04,4550.0,75.874,76.0049,75.874,75.9612,4550.0
2017-02-15 10:15:00,87.04,87.26,87.01,87.26,11027.0,75.9612,76.1532,75.9351,76.1532,11027.0
2017-02-15 10:20:00,87.19,87.24,87.13,87.14,3310.0,76.0921,76.1358,76.0398,76.0485,3310.0
2017-02-15 10:25:00,87.11,87.3,87.11,87.26,5900.0,76.0223,76.1881,76.0223,76.1532,5900.0
2017-02-15 10:30:00,87.23,87.33,87.18,87.29,4160.0,76.1271,76.2143,76.0834,76.1794,4160.0
2017-02-15 10:35:00,87.31,87.45,87.29,87.4,6091.0,76.1969,76.3191,76.1794,76.2754,6091.0
2017-02-15 10:40:00,87.33,87.37,87.23,87.23,4210.0,76.2143,76.2492,76.1271,76.1271,4210.0
2017-02-15 10:45:00,87.22,87.41,87.21,87.34,8791.0,76.1183,76.2841,76.1096,76.2231,8791.0
2017-02-15 10:50:00,87.33,87.38,87.32,87.35,2759.0,76.2143,76.258,76.2056,76.2318,2759.0
2017-02-15 10:55:00,87.36,87.36,87.28,87.31,4740.0,76.2405,76.2405,76.1707,76.1969,4740.0
2017-02-15 11:00:00,87.3,87.34,87.23,87.29,4692.0,76.1881,76.2231,76.1271,76.1794,4692.0
2017-02-15 11:05:00,87.27,87.35,87.27,87.32,7325.0,76.162,76.2318,76.162,76.2056,7325.0
2017-02-15 11:10:00,87.33,87.42,87.32,87.36,6732.0,76.2143,76.2929,76.2056,76.2405,6732.0
2017-02-15 11:15:00,87.37,87.45,87.36,87.44,5650.0,76.2492,76.3191,76.2405,76.3103,5650.0
2017-02-15 11:20:00,87.45,87.56,87.42,87.44,5167.0,76.3191,76.415,76.2929,76.3103,5167.0
2017-02-15 11:25:00,87.45,87.54,87.43,87.5,2919.0,76.3191,76.3976,76.3016,76.3627,2919.0
2017-02-15 11:30:00,87.5,87.58,87.48,87.58,6340.0,76.3627,76.4325,76.3452,76.4325,6340.0
2017-02-15 11:35:00,87.57,87.58,87.41,87.41,3900.0,76.4238,76.4325,76.2841,76.2841,3900.0
2017-02-15 11:40:00,87.44,87.44,87.18,87.2,1900.0,76.3103,76.3103,76.0834,76.1009,1900.0
2017-02-15 11:45:00,87.19,87.26,87.19,87.25,1819.0,76.0921,76.1532,76.0921,76.1445,1819.0
2017-02-15 11:50:00,87.24,87.24,87.17,87.18,5450.0,76.1358,76.1358,76.0747,76.0834,5450.0
2017-02-15 11:55:00,87.24,87.28,87.23,87.25,1700.0,76.1358,76.1707,76.1271,76.1445,1700.0
2017-02-15 12:00:00,87.27,87.31,87.25,87.28,5001.0,76.162,76.1969,76.1445,76.1707,5001.0
2017-02-15 12:05:00,87.25,87.25,87.14,87.14,2560.0,76.1445,76.1445,76.0485,76.0485,2560.0
2017-02-15 12:10:00,87.11,87.22,87.11,87.22,3650.0,76.0223,76.1183,76.0223,76.1183,3650.0
2017-02-15 12:15:00,87.24,87.25,87.14,87.14,1900.0,76.1358,76.1445,76.0485,76.0485,1900.0
2017-02-15 12:20:00,87.14,87.14,87.1,87.11,1900.0,76.0485,76.0485,76.0136,76.0223,1900.0
2017-02-15 12:25:00,87.13,87.2,87.12,87.2,5792.0,76.0398,76.1009,76.0311,76.1009,5792.0
2017-02-15 12:30:00,87.21,87.23,87.19,87.21,2579.0,76.1096,76.1271,76.0921,76.1096,2579.0
2017-02-15 12:35:00,87.23,87.34,87.23,87.28,2494.0,76.1271,76.2231,76.1271,76.1707,2494.0
2017-02-15 12:40:00,87.29,87.29,87.22,87.22,1600.0,76.1794,76.1794,76.1183,76.1183,1600.0
2017-02-15 12:45:00,87.21,87.22,87.15,87.18,1323.0,76.1096,76.1183,76.0572,76.0834,1323.0
2017-02-15 12:50:00,87.17,87.17,87.11,87.14,6020.0,76.0747,76.0747,76.0223,76.0485,6020.0
2017-02-15 12:55:00,87.15,87.19,87.13,87.14,4724.0,76.0572,76.0921,76.0398,76.0485,4724.0
2017-02-15 13:00:00,87.15,87.26,87.15,87.24,4600.0,76.0572,76.1532,76.0572,76.1358,4600.0
2017-02-15 13:05:00,87.24,87.25,87.21,87.22,900.0,76.1358,76.1445,76.1096,76.1183,900.0
2017-02-15 13:10:00,87.26,87.27,87.14,87.16,2052.0,76.1532,76.162,76.0485,76.066,2052.0
2017-02-15 13:15:00,87.17,87.17,87.14,87.16,3000.0,76.0747,76.0747,76.0485,76.066,3000.0
2017-02-15 13:20:00,87.17,87.2,87.17,87.2,2000.0,76.0747,76.1009,76.0747,76.1009,2000.0
2017-02-15 13:25:00,87.19,87.23,87.17,87.23,3300.0,76.0921,76.1271,76.0747,76.1271,3300.0
2017-02-15 13:30:00,87.24,87.29,87.23,87.29,3400.0,76.1358,76.1794,76.1271,76.1794,3400.0
2017-02-15 13:35:00,87.29,87.33,87.28,87.33,1900.0,76.1794,76.2143,76.1707,76.2143,1900.0
2017-02-15 13:40:00,87.35,87.37,87.32,87.33,5200.0,76.2318,76.2492,76.2056,76.2143,5200.0
2017-02-15 13:45:00,87.3,87.34,87.3,87.32,3600.0,76.1881,76.2231,76.1881,76.2056,3600.0
2017-02-15 13:50:00,87.32,87.46,87.32,87.46,7407.0,76.2056,76.3278,76.2056,76.3278,7407.0
2017-02-15 13:55:00,87.47,87.55,87.46,87.52,3313.0,76.3365,76.4063,76.3278,76.3801,3313.0
2017-02-15 14:00:00,87.51,87.55,87.5,87.55,4400.0,76.3714,76.4063,76.3627,76.4063,4400.0
2017-02-15 14:05:00,87.52,87.55,87.51,87.53,4800.0,76.3801,76.4063,76.3714,76.3889,4800.0
2017-02-15 14:10:00,87.51,87.55,87.49,87.53,5480.0,76.3714,76.4063,76.354,76.3889,5480.0
2017-02-15 14:15:00,87.51,87.51,87.42,87.42,1900.0,76.3714,76.3714,76.2929,76.2929,1900.0
2017-02-15 14:20:00,87.44,87.49,87.42,87.47,4479.0,76.3103,76.354,76.2929,76.3365,4479.0
2017-02-15 14:25:00,87.48,87.53,87.48,87.51,2800.0,76.3452,76.3889,76.3452,76.3714,2800.0
2017-02-15 14:30:00,87.51,87.51,87.47,87.49,9509.0,76.3714,76.3714,76.3365,76.354,9509.0
2017-02-15 14:35:00,87.48,87.5,87.46,87.46,1877.0,76.3452,76.3627,76.3278,76.3278,1877.0
2017-02-15 14:40:00,87.47,87.5,87.47,87.48,4216.0,76.3365,76.3627,76.3365,76.3452,4216.0
2017-02-15 14:45:00,87.47,87.55,87.47,87.55,23651.0,76.3365,76.4063,76.3365,76.4063,23651.0
2017-02-15 14:50:00,87.56,87.62,87.55,87.61,6476.0,76.415,76.4674,76.4063,76.4587,6476.0
2017-02-15 14:55:00,87.61,87.68,87.6,87.67,8250.0,76.4587,76.5198,76.45,76.511,8250.0
2017-02-15 15:00:00,87.68,87.72,87.64,87.71,6175.0,76.5198,76.5547,76.4849,76.546,6175.0
2017-02-15 15:05:00,87.7,87.78,87.66,87.77,8233.0,76.5372,76.607,76.5023,76.5983,8233.0
2017-02-15 15:10:00,87.77,87.77,87.72,87.74,3749.0,76.5983,76.5983,76.5547,76.5721,3749.0
2017-02-15 15:15:00,87.75,87.83,87.73,87.8,14179.0,76.5809,76.6507,76.5634,76.6245,14179.0
2017-02-15 15:20:00,87.82,87.86,87.81,87.82,11016.0,76.642,76.6769,76.6332,76.642,11016.0
2017-02-15 15:25:00,87.82,87.85,87.8,87.84,9958.0,76.642,76.6681,76.6245,76.6594,9958.0
2017-02-15 15:30:00,87.82,87.84,87.78,87.84,19558.0,76.642,76.6594,76.607,76.6594,19558.0
2017-02-15 15:35:00,87.83,87.84,87.78,87.82,20336.0,76.6507,76.6594,76.607,76.642,20336.0
2017-02-15 15:40:00,87.81,87.81,87.65,87.65,10122.0,76.6332,76.6332,76.4936,76.4936,10122.0
2017-02-15 15:45:00,87.68,87.73,87.67,87.7,13080.0,76.5198,76.5634,76.511,76.5372,13080.0
2017-02-15 15:50:00,87.71,87.72,87.66,87.67,26648.0,76.546,76.5547,76.5023,76.511,26648.0
2017-02-15 15:55:00,87.68,87.71,87.59,87.68,50215.0,76.5198,76.546,76.4412,76.5198,50215.0
2017-02-16 09:30:00,87.91,87.91,87.25,87.61,19559.0,76.7205,76.7205,76.1445,76.4587,19559.0
2017-02-16 09:35:00,87.6,87.87,87.57,87.8,9384.0,76.45,76.6856,76.4238,76.6245,9384.0
2017-02-16 09:40:00,87.84,87.98,87.84,87.94,8368.0,76.6594,76.7816,76.6594,76.7467,8368.0
2017-02-16 09:45:00,87.92,88.1,87.88,87.88,13830.0,76.7292,76.8863,76.6943,76.6943,13830.0
2017-02-16 09:50:00,87.85,87.85,87.66,87.73,7725.0,76.6681,76.6681,76.5023,76.5634,7725.0
2017-02-16 09:55:00,87.73,87.79,87.62,87.62,11946.0,76.5634,76.6158,76.4674,76.4674,11946.0
2017-02-16 10:00:00,87.56,87.63,87.45,87.45,15700.0,76.415,76.4761,76.3191,76.3191,15700.0
2017-02-16 10:05:00,87.46,87.65,87.46,87.65,10200.0,76.3278,76.4936,76.3278,76.4936,10200.0
2017-02-16 10:10:00,87.6,87.66,87.47,87.48,4100.0,76.45,76.5023,76.3365,76.3452,4100.0
2017-02-16 10:15:00,87.51,87.57,87.5,87.53,6278.0,76.3714,76.4238,76.3627,76.3889,6278.0
2017-02-16 10:20:00,87.53,87.62,87.5,87.61,16200.0,76.3889,76.4674,76.3627,76.4587,16200.0
2017-02-16 10:25:00,87.59,87.74,87.58,87.58,20976.0,76.4412,76.5721,76.4325,76.4325,20976.0
2017-02-16 10:30:00,87.57,87.58,87.5,87.54,6915.0,76.4238,76.4325,76.3627,76.3976,6915.0
2017-02-16 10:35:00,87.56,87.72,87.56,87.69,14029.0,76.415,76.5547,76.415,76.5285,14029.0
2017-02-16 10:40:00,87.66,87.7,87.49,87.5,25000.0,76.5023,76.5372,76.354,76.3627,25000.0
2017-02-16 10:45:00,87.51,87.53,87.26,87.31,9434.0,76.3714,76.3889,76.1532,76.1969,9434.0
2017-02-16 10:50:00,87.31,87.36,87.19,87.22,8097.0,76.1969,76.2405,76.0921,76.1183,8097.0
2017-02-16 10:55:00,87.17,87.48,87.16,87.45,37503.0,76.0747,76.3452,76.066,76.3191,37503.0
2017-02-16 11:00:00,87.49,87.57,87.46,87.55,8915.0,76.354,76.4238,76.3278,76.4063,8915.0
2017-02-16 11:05:00,87.56,87.57,87.43,87.56,22683.0,76.415,76.4238,76.3016,76.415,22683.0
2017-02-16 11:10:00,87.51,87.68,87.46,87.6,14100.0,76.3714,76.5198,76.3278,76.45,14100.0
2017-02-16 11:15:00,87.61,87.82,87.6,87.81,29650.0,76.4587,76.642,76.45,76.6332,29650.0
2017-02-16 11:20:00,87.82,87.96,87.82,87.94,8974.0,76.642,76.7641,76.642,76.7467,8974.0
2017-02-16 11:25:00,87.92,88.02,87.85,87.96,9407.0,76.7292,76.8165,76.6681,76.7641,9407.0
2017-02-16 11:30:00,87.96,87.99,87.86,87.88,6549.0,76.7641,76.7903,76.6769,76.6943,6549.0
2017-02-16 11:35:00,87.86,87.86,87.72,87.82,3300.0,76.6769,76.6769,76.5547,76.642,3300.0
2017-02-16 11:40:00,87.82,87.83,87.7,87.83,6700.0,76.642,76.6507,76.5372,76.6507,6700.0
2017-02-16 11:45:00,87.83,87.9,87.76,87.84,7226.0,76.6507,76.7118,76.5896,76.6594,7226.0
2017-02-16 11:50:00,87.87,87.88,87.83,87.86,6944.0,76.6856,76.6943,76.6507,76.6769,6944.0
2017-02-16 11:55:00,87.83,87.88,87.71,87.76,5184.0,76.6507,76.6943,76.546,76.5896,5184.0
2017-02-16 12:00:00,87.76,87.78,87.6,87.6,7000.0,76.5896,76.607,76.45,76.45,7000.0
2017-02-16 12:05:00,87.63,87.66,87.53,87.59,6253.0,76.4761,76.5023,76.3889,76.4412,6253.0
2017-02-16 12:10:00,87.6,87.69,87.6,87.61,6663.0,76.45,76.5285,76.45,76.4587,6663.0
2017-02-16 12:15:00,87.62,87.75,87.61,87.75,8778.0,76.4674,76.5809,76.4587,76.5809,8778.0
2017-02-16 12:20:00,87.75,87.8,87.75,87.77,7049.0,76.5809,76.6245,76.5809,76.5983,7049.0
2017-02-16 12:25:00,87.77,87.79,87.7,87.7,19966.0,76.5983,76.6158,76.5372,76.5372,19966.0
2017-02-16 12:30:00,87.66,87.73,87.62,87.7,12924.0,76.5023,76.5634,76.4674,76.5372,12924.0
2017-02-16 12:35:00,87.7,87.77,87.67,87.7,11356.0,76.5372,76.5983,76.511,76.5372,11356.0
2017-02-16 12:40:00,87.75,87.75,87.68,87.7,6350.0,76.5809,76.5809,76.5198,76.5372,6350.0
2017-02-16 12:45:00,87.67,87.67,87.53,87.61,5331.0,76.511,76.511,76.3889,76.4587,5331.0
2017-02-16 12:50:00,87.61,87.7,87.61,87.7,9487.0,76.4587,76.5372,76.4587,76.5372,9487.0
2017-02-16 12:55:00,87.7,87.7,87.61,87.64,4655.0,76.5372,76.5372,76.4587,76.4849,4655.0
2017-02-16 13:00:00,87.61,87.61,87.5,87.51,6500.0,76.4587,76.4587,76.3627,76.3714,6500.0
2017-02-16 13:05:00,87.52,87.58,87.51,87.56,4450.0,76.3801,76.4325,76.3714,76.415,4450.0
2017-02-16 13:10:00,87.58,87.62,87.52,87.55,6000.0,76.4325,76.4674,76.3801,76.4063,6000.0
2017-02-16 13:15:00,87.55,87.58,87.53,87.56,24967.0,76.4063,76.4325,76.3889,76.415,24967.0
2017-02-16 13:20:00,87.57,87.57,87.55,87.55,4150.0,76.4238,76.4238,76.4063,76.4063,4150.0
2017-02-16 13:25:00,87.56,87.64,87.52,87.59,9812.0,76.415,76.4849,76.3801,76.4412,9812.0
2017-02-16 13:30:00,87.57,87.63,87.57,87.61,3200.0,76.4238,76.4761,76.4238,76.4587,3200.0
2017-02-16 13:35:00,87.6,87.64,87.56,87.64,7800.0,76.45,76.4849,76.415,76.4849,7800.0
2017-02-16 13:40:00,87.65,87.65,87.54,87.54,4647.0,76.4936,76.4936,76.3976,76.3976,4647.0
2017-02-16 13:45:00,87.56,87.61,87.53,87.59,4700.0,76.415,76.4587,76.3889,76.4412,4700.0
2017-02-16 13:50:00,87.61,87.63,87.56,87.6,6670.0,76.4587,76.4761,76.415,76.45,6670.0
2017-02-16 13:55:00,87.59,87.66,87.58,87.63,10166.0,76.4412,76.5023,76.4325,76.4761,10166.0
2017-02-16 14:00:00,87.65,87.76,87.65,87.76,7500.0,76.4936,76.5896,76.4936,76.5896,7500.0
2017-02-16 14:05:00,87.72,87.77,87.72,87.76,6600.0,76.5547,76.5983,76.5547,76.5896,6600.0
2017-02-16 14:10:00,87.76,87.76,87.66,87.75,6700.0,76.5896,76.5896,76.5023,76.5809,6700.0
2017-02-16 14:15:00,87.73,87.73,87.65,87.67,4900.0,76.5634,76.5634,76.4936,76.511,4900.0
2017-02-16 14:20:00,87.68,87.73,87.61,87.65,5956.0,76.5198,76.5634,76.4587,76.4936,5956.0
2017-02-16 14:25:00,87.66,87.75,87.64,87.75,5100.0,76.5023,76.5809,76.4849,76.5809,5100.0
2017-02-16 14:30:00,87.75,87.78,87.72,87.73,9586.0,76.5809,76.607,76.5547,76.5634,9586.0
2017-02-16 14:35:00,87.73,87.73,87.69,87.72,6015.0,76.5634,76.5634,76.5285,76.5547,6015.0
2017-02-16 14:40:00,87.73,87.77,87.72,87.77,8935.0,76.5634,76.5983,76.5547,76.5983,8935.0
2017-02-16 14:45:00,87.77,87.78,87.74,87.74,9200.0,76.5983,76.607,76.5721,76.5721,9200.0
2017-02-16 14:50:00,87.74,87.77,87.71,87.77,9680.0,76.5721,76.5983,76.546,76.5983,9680.0
2017-02-16 14:55:00,87.78,88.03,87.75,88.03,259627.0,76.607,76.8252,76.5809,76.8252,259627.0
2017-02-16 15:00:00,88.02,88.08,88.01,88.06,20600.0,76.8165,76.8689,76.8078,76.8514,20600.0
2017-02-16 15:05:00,88.04,88.04,87.96,87.96,6440.0,76.834,76.834,76.7641,76.7641,6440.0
2017-02-16 15:10:00,87.96,87.96,87.89,87.94,14632.0,76.7641,76.7641,76.703,76.7467,14632.0
2017-02-16 15:15:00,87.94,88.0,87.92,87.97,13732.0,76.7467,76.799,76.7292,76.7729,13732.0
2017-02-16 15:20:00,87.99,88.09,87.97,88.08,25687.0,76.7903,76.8776,76.7729,76.8689,25687.0
2017-02-16 15:25:00,88.07,88.09,87.99,88.0,53827.0,76.8601,76.8776,76.7903,76.799,53827.0
2017-02-16 15:30:00,88.0,88.14,87.99,88.13,22229.0,76.799,76.9212,76.7903,76.9125,22229.0
2017-02-16 15:35:00,88.12,88.14,88.07,88.07,18187.0,76.9038,76.9212,76.8601,76.8601,18187.0
2017-02-16 15:40:00,88.08,88.14,88.07,88.12,22610.0,76.8689,76.9212,76.8601,76.9038,22610.0
2017-02-16 15:45:00,88.12,88.14,88.07,88.1,47376.0,76.9038,76.9212,76.8601,76.8863,47376.0
2017-02-16 15:50:00,88.1,88.44,88.1,88.41,101053.0,76.8863,77.183,76.8863,77.1569,101053.0
2017-02-16 15:55:00,88.41,88.58,88.38,88.53,207150.0,77.1569,77.3052,77.1307,77.2616,207150.0
2017-02-17 09:30:00,88.26,88.26,87.65,87.65,70246.0,77.026,77.026,76.4936,76.4936,70246.0
2017-02-17 09:35:00,87.66,87.88,87.65,87.75,7185.0,76.5023,76.6943,76.4936,76.5809,7185.0
2017-02-17 09:40:00,87.75,87.76,87.53,87.58,24676.0,76.5809,76.5896,76.3889,76.4325,24676.0
2017-02-17 09:45:00,87.6,87.62,87.41,87.58,20687.0,76.45,76.4674,76.2841,76.4325,20687.0
2017-02-17 09:50:00,87.58,87.59,87.41,87.56,14256.0,76.4325,76.4412,76.2841,76.415,14256.0
2017-02-17 09:55:00,87.53,87.73,87.5,87.73,15319.0,76.3889,76.5634,76.3627,76.5634,15319.0
2017-02-17 10:00:00,87.72,87.89,87.67,87.83,15054.0,76.5547,76.703,76.511,76.6507,15054.0
2017-02-17 10:05:00,87.8,87.8,87.64,87.64,6913.0,76.6245,76.6245,76.4849,76.4849,6913.0
2017-02-17 10:10:00,87.66,87.69,87.58,87.69,10897.0,76.5023,76.5285,76.4325,76.5285,10897.0
2017-02-17 10:15:00,87.68,87.9,87.68,87.88,4795.0,76.5198,76.7118,76.5198,76.6943,4795.0
2017-02-17 10:20:00,87.88,87.88,87.78,87.86,7150.0,76.6943,76.6943,76.607,76.6769,7150.0
2017-02-17 10:25:00,87.85,87.86,87.76,87.8,10583.0,76.6681,76.6769,76.5896,76.6245,10583.0
2017-02-17 10:30:00,87.8,87.81,87.62,87.65,12666.0,76.6245,76.6332,76.4674,76.4936,12666.0
2017-02-17 10:35:00,87.65,87.65,87.56,87.62,16410.0,76.4936,76.4936,76.415,76.4674,16410.0
2017-02-17 10:40:00,87.64,87.72,87.63,87.72,7593.0,76.4849,76.5547,76.4761,76.5547,7593.0
2017-02-17 10:45:00,87.71,87.74,87.66,87.74,5400.0,76.546,76.5721,76.5023,76.5721,5400.0
2017-02-17 10:50:00,87.74,87.8,87.68,87.72,9026.0,76.5721,76.6245,76.5198,76.5547,9026.0
2017-02-17 10:55:00,87.72,87.85,87.7,87.72,20550.0,76.5547,76.6681,76.5372,76.5547,20550.0
2017-02-17 11:00:00,87.72,87.78,87.72,87.76,10127.0,76.5547,76.607,76.5547,76.5896,10127.0
2017-02-17 11:05:00,87.76,87.81,87.71,87.8,7000.0,76.5896,76.6332,76.546,76.6245,7000.0
2017-02-17 11:10:00,87.8,87.93,87.8,87.92,4600.0,76.6245,76.738,76.6245,76.7292,4600.0
2017-02-17 11:15:00,87.92,87.97,87.89,87.93,6983.0,76.7292,76.7729,76.703,76.738,6983.0
2017-02-17 11:20:00,87.92,87.92,87.84,87.84,28767.0,76.7292,76.7292,76.6594,76.6594,28767.0
2017-02-17 11:25:00,87.84,87.86,87.77,87.77,4500.0,76.6594,76.6769,76.5983,76.5983,4500.0
2017-02-17 11:30:00,87.77,87.78,87.75,87.76,4023.0,76.5983,76.607,76.5809,76.5896,4023.0
2017-02-17 11:35:00,87.75,87.75,87.68,87.71,9919.0,76.5809,76.5809,76.5198,76.546,9919.0
2017-02-17 11:40:00,87.75,87.79,87.71,87.71,3100.0,76.5809,76.6158,76.546,76.546,3100.0
2017-02-17 11:45:00,87.72,87.73,87.63,87.69,7290.0,76.5547,76.5634,76.4761,76.5285,7290.0
2017-02-17 11:50:00,87.69,87.77,87.69,87.74,11700.0,76.5285,76.5983,76.5285,76.5721,11700.0
2017-02-17 11:55:00,87.74,87.76,87.7,87.7,6632.0,76.5721,76.5896,76.5372,76.5372,6632.0
2017-02-17 12:00:00,87.72,87.77,87.69,87.77,7604.0,76.5547,76.5983,76.5285,76.5983,7604.0
2017-02-17 12:05:00,87.76,87.79,87.75,87.78,5036.0,76.5896,76.6158,76.5809,76.607,5036.0
2017-02-17 12:10:00,87.77,87.78,87.69,87.69,5758.0,76.5983,76.607,76.5285,76.5285,5758.0
2017-02-17 12:15:00,87.69,87.7,87.65,87.66,5900.0,76.5285,76.5372,76.4936,76.5023,5900.0
2017-02-17 12:20:00,87.66,87.72,87.66,87.7,5120.0,76.5023,76.5547,76.5023,76.5372,5120.0
2017-02-17 12:25:00,87.69,87.71,87.65,87.66,5620.0,76.5285,76.546,76.4936,76.5023,5620.0
2017-02-17 12:30:00,87.65,87.67,87.64,87.66,3636.0,76.4936,76.511,76.4849,76.5023,3636.0
2017-02-17 12:35:00,87.66,87.66,87.62,87.63,6360.0,76.5023,76.5023,76.4674,76.4761,6360.0
2017-02-17 12:40:00,87.64,87.65,87.63,87.64,5707.0,76.4849,76.4936,76.4761,76.4849,5707.0
2017-02-17 12:45:00,87.64,87.73,87.62,87.73,5522.0,76.4849,76.5634,76.4674,76.5634,5522.0
2017-02-17 12:50:00,87.75,87.76,87.66,87.67,7320.0,76.5809,76.5896,76.5023,76.511,7320.0
2017-02-17 12:55:00,87.67,87.78,87.67,87.77,3757.0,76.511,76.607,76.511,76.5983,3757.0
2017-02-17 13:00:00,87.79,87.88,87.76,87.87,12188.0,76.6158,76.6943,76.5896,76.6856,12188.0
2017-02-17 13:05:00,87.88,88.0,87.88,88.0,11130.0,76.6943,76.799,76.6943,76.799,11130.0
2017-02-17 13:10:00,88.0,88.11,87.94,87.94,12007.0,76.799,76.895,76.7467,76.7467,12007.0
2017-02-17 13:15:00,87.93,87.93,87.82,87.82,4000.0,76.738,76.738,76.642,76.642,4000.0
2017-02-17 13:20:00,87.83,87.86,87.81,87.81,3570.0,76.6507,76.6769,76.6332,76.6332,3570.0
2017-02-17 13:25:00,87.81,87.84,87.81,87.84,7887.0,76.6332,76.6594,76.6332,76.6594,7887.0
2017-02-17 13:30:00,87.83,87.95,87.83,87.92,9753.0,76.6507,76.7554,76.6507,76.7292,9753.0
2017-02-17 13:35:00,87.93,87.99,87.93,87.99,9664.0,76.738,76.7903,76.738,76.7903,9664.0
2017-02-17 13:40:00,87.94,88.04,87.93,87.96,23308.0,76.7467,76.834,76.738,76.7641,23308.0
2017-02-17 13:45:00,87.95,88.01,87.95,87.99,6900.0,76.7554,76.8078,76.7554,76.7903,6900.0
2017-02-17 13:50:00,87.99,88.0,87.95,88.0,8629.0,76.7903,76.799,76.7554,76.799,8629.0
2017-02-17 13:55:00,88.0,88.02,87.98,87.98,7829.0,76.799,76.8165,76.7816,76.7816,7829.0
2017-02-17 14:00:00,87.99,88.09,87.99,88.06,5300.0,76.7903,76.8776,76.7903,76.8514,5300.0
2017-02-17 14:05:00,88.06,88.08,88.04,88.05,5377.0,76.8514,76.8689,76.834,76.8427,5377.0
2017-02-17 14:10:00,88.05,88.07,88.05,88.06,6805.0,76.8427,76.8601,76.8427,76.8514,6805.0
2017-02-17 14:15:00,88.06,88.07,88.01,88.02,8506.0,76.8514,76.8601,76.8078,76.8165,8506.0
2017-02-17 14:20:00,88.02,88.04,88.01,88.04,8993.0,76.8165,76.834,76.8078,76.834,8993.0
2017-02-17 14:25:00,88.01,88.07,87.96,88.04,8434.0,76.8078,76.8601,76.7641,76.834,8434.0
2017-02-17 14:30:00,88.05,88.14,88.04,88.14,6161.0,76.8427,76.9212,76.834,76.9212,6161.0
2017-02-17 14:35:00,88.14,88.15,88.09,88.13,5550.0,76.9212,76.93,76.8776,76.9125,5550.0
2017-02-17 14:40:00,88.15,88.15,88.11,88.12,6404.0,76.93,76.93,76.895,76.9038,6404.0
2017-02-17 14:45:00,88.13,88.13,88.09,88.1,9636.0,76.9125,76.9125,76.8776,76.8863,9636.0
2017-02-17 14:50:00,88.1,88.11,88.08,88.1,10149.0,76.8863,76.895,76.8689,76.8863,10149.0
2017-02-17 14:55:00,88.11,88.16,88.1,88.11,6899.0,76.895,76.9387,76.8863,76.895,6899.0
2017-02-17 15:00:00,88.11,88.15,88.1,88.1,8029.0,76.895,76.93,76.8863,76.8863,8029.0
2017-02-17 15:05:00,88.11,88.17,88.1,88.16,12798.0,76.895,76.9474,76.8863,76.9387,12798.0
2017-02-17 15:10:00,88.17,88.24,88.16,88.21,16087.0,76.9474,77.0085,76.9387,76.9823,16087.0
2017-02-17 15:15:00,88.21,88.3,88.2,88.29,14223.0,76.9823,77.0609,76.9736,77.0521,14223.0
2017-02-17 15:20:00,88.29,88.34,88.29,88.32,11897.0,77.0521,77.0958,77.0521,77.0783,11897.0
2017-02-17 15:25:00,88.32,88.33,88.31,88.32,7600.0,77.0783,77.087,77.0696,77.0783,7600.0
2017-02-17 15:30:00,88.32,88.4,88.31,88.4,18004.0,77.0783,77.1481,77.0696,77.1481,18004.0
2017-02-17 15:35:00,88.4,88.4,88.28,88.31,27616.0,77.1481,77.1481,77.0434,77.0696,27616.0
2017-02-17 15:40:00,88.31,88.4,88.31,88.38,19145.0,77.0696,77.1481,77.0696,77.1307,19145.0
2017-02-17 15:45:00,88.37,88.43,88.34,88.41,28555.0,77.1219,77.1743,77.0958,77.1569,28555.0
2017-02-17 15:50:00,88.41,88.42,88.35,88.39,35017.0,77.1569,77.1656,77.1045,77.1394,35017.0
2017-02-17 15:55:00,88.39,88.47,88.37,88.46,58048.0,77.1394,77.2092,77.1219,77.2005,58048.0
2017-02-21 09:30:00,88.7,89.3,88.3,88.98,51465.0,77.4099,77.9336,77.0609,77.6543,51465.0
2017-02-21 09:35:00,88.98,89.17,88.98,89.11,35517.0,77.6543,77.8201,77.6543,77.7678,35517.0
2017-02-21 09:40:00,89.12,89.72,88.98,89.7,36954.0,77.7765,78.3001,77.6543,78.2827,36954.0
2017-02-21 09:45:00,89.7,90.04,89.7,89.84,53450.0,78.2827,78.5794,78.2827,78.4048,53450.0
2017-02-21 09:50:00,89.84,89.92,89.72,89.73,12850.0,78.4048,78.4747,78.3001,78.3088,12850.0
2017-02-21 09:55:00,89.84,90.03,89.84,90.0,69716.0,78.4048,78.5707,78.4048,78.5445,69716.0
2017-02-21 10:00:00,90.0,90.09,89.83,90.06,22541.0,78.5445,78.623,78.3961,78.5968,22541.0
2017-02-21 10:05:00,90.07,90.3,90.05,90.29,21951.0,78.6056,78.8063,78.5881,78.7976,21951.0
2017-02-21 10:10:00,90.31,90.49,90.31,90.49,18810.0,78.815,78.9721,78.815,78.9721,18810.0
2017-02-21 10:15:00,90.48,90.5,90.34,90.5,14714.0,78.9634,78.9808,78.8412,78.9808,14714.0
2017-02-21 10:20:00,90.47,90.47,90.24,90.27,13768.0,78.9547,78.9547,78.7539,78.7801,13768.0
2017-02-21 10:25:00,90.24,90.3,90.12,90.12,5110.0,78.7539,78.8063,78.6492,78.6492,5110.0
2017-02-21 10:30:00,90.11,90.12,90.02,90.02,5710.0,78.6405,78.6492,78.5619,78.5619,5710.0
2017-02-21 10:35:00,90.02,90.02,89.93,89.97,15928.0,78.5619,78.5619,78.4834,78.5183,15928.0
2017-02-21 10:40:00,89.99,90.06,89.94,89.99,14386.0,78.5357,78.5968,78.4921,78.5357,14386.0
2017-02-21 10:45:00,90.0,90.01,89.76,89.93,22447.0,78.5445,78.5532,78.335,78.4834,22447.0
2017-02-21 10:50:00,89.93,89.93,89.6,89.6,3480.0,78.4834,78.4834,78.1954,78.1954,3480.0
2017-02-21 10:55:00,89.64,89.71,89.58,89.69,8107.0,78.2303,78.2914,78.1779,78.2739,8107.0
2017-02-21 11:00:00,89.69,89.74,89.63,89.72,10324.0,78.2739,78.3176,78.2216,78.3001,10324.0
2017-02-21 11:05:00,89.73,89.8,89.62,89.68,8771.0,78.3088,78.3699,78.2128,78.2652,8771.0
2017-02-21 11:10:00,89.67,89.89,89.67,89.89,11986.0,78.2565,78.4485,78.2565,78.4485,11986.0
2017-02-21 11:15:00,89.88,89.99,89.87,89.95,12472.0,78.4398,78.5357,78.431,78.5008,12472.0
2017-02-21 11:20:00,89.91,89.93,89.75,89.75,4311.0,78.4659,78.4834,78.3263,78.3263,4311.0
2017-02-21 11:25:00,89.72,89.72,89.52,89.52,13932.0,78.3001,78.3001,78.1256,78.1256,13932.0
2017-02-21 11:30:00,89.48,89.63,89.48,89.6,6636.0,78.0907,78.2216,78.0907,78.1954,6636.0
2017-02-21 11:35:00,89.61,89.61,89.46,89.54,7505.0,78.2041,78.2041,78.0732,78.143,7505.0
2017-02-21 11:40:00,89.56,89.67,89.56,89.67,5759.0,78.1605,78.2565,78.1605,78.2565,5759.0
2017-02-21 11:45:00,89.69,89.74,89.68,89.69,1988.0,78.2739,78.3176,78.2652,78.2739,1988.0
2017-02-21 11:50:00,89.65,89.68,89.64,89.65,4500.0,78.239,78.2652,78.2303,78.239,4500.0
2017-02-21 11:55:00,89.66,89.81,89.65,89.73,6000.0,78.2478,78.3787,78.239,78.3088,6000.0
2017-02-21 12:00:00,89.75,89.81,89.7,89.79,6921.0,78.3263,78.3787,78.2827,78.3612,6921.0
2017-02-21 12:05:00,89.79,89.79,89.61,89.65,6138.0,78.3612,78.3612,78.2041,78.239,6138.0
2017-02-21 12:10:00,89.66,89.76,89.62,89.74,14247.0,78.2478,78.335,78.2128,78.3176,14247.0
2017-02-21 12:15:00,89.76,89.92,89.75,89.9,8344.0,78.335,78.4747,78.3263,78.4572,8344.0
2017-02-21 12:20:00,89.88,89.92,89.85,89.92,11230.0,78.4398,78.4747,78.4136,78.4747,11230.0
2017-02-21 12:25:00,89.93,90.0,89.92,89.98,5272.0,78.4834,78.5445,78.4747,78.527,5272.0
2017-02-21 12:30:00,89.99,90.02,89.93,89.99,5800.0,78.5357,78.5619,78.4834,78.5357,5800.0
2017-02-21 12:35:00,90.01,90.16,89.99,90.16,7256.0,78.5532,78.6841,78.5357,78.6841,7256.0
2017-02-21 12:40:00,90.15,90.18,90.11,90.12,3834.0,78.6754,78.7016,78.6405,78.6492,3834.0
2017-02-21 12:45:00,90.11,90.17,90.11,90.17,8300.0,78.6405,78.6928,78.6405,78.6928,8300.0
2017-02-21 12:50:00,90.14,90.16,90.12,90.14,5878.0,78.6667,78.6841,78.6492,78.6667,5878.0
2017-02-21 12:55:00,90.11,90.13,90.09,90.12,2230.0,78.6405,78.6579,78.623,78.6492,2230.0
2017-02-21 13:00:00,90.09,90.1,89.96,90.09,9057.0,78.623,78.6317,78.5096,78.623,9057.0
2017-02-21 13:05:00,90.11,90.11,90.06,90.1,6058.0,78.6405,78.6405,78.5968,78.6317,6058.0
2017-02-21 13:10:00,90.07,90.11,90.06,90.06,4700.0,78.6056,78.6405,78.5968,78.5968,4700.0
2017-02-21 13:15:00,90.01,90.09,90.01,90.09,4384.0,78.5532,78.623,78.5532,78.623,4384.0
2017-02-21 13:20:00,90.1,90.16,90.08,90.16,6733.0,78.6317,78.6841,78.6143,78.6841,6733.0
2017-02-21 13:25:00,90.16,90.19,90.14,90.19,1600.0,78.6841,78.7103,78.6667,78.7103,1600.0
2017-02-21 13:30:00,90.17,90.21,90.16,90.2,9400.0,78.6928,78.7277,78.6841,78.719,9400.0
2017-02-21 13:35:00,90.21,90.21,90.15,90.16,4184.0,78.7277,78.7277,78.6754,78.6841,4184.0
2017-02-21 13:40:00,90.13,90.18,90.1,90.17,6153.0,78.6579,78.7016,78.6317,78.6928,6153.0
2017-02-21 13:45:00,90.17,90.19,90.16,90.19,4773.0,78.6928,78.7103,78.6841,78.7103,4773.0
2017-02-21 13:50:00,90.19,90.21,90.15,90.21,7722.0,78.7103,78.7277,78.6754,78.7277,7722.0
2017-02-21 13:55:00,90.21,90.21,90.16,90.18,8365.0,78.7277,78.7277,78.6841,78.7016,8365.0
2017-02-21 14:00:00,90.18,90.23,90.16,90.22,2946.0,78.7016,78.7452,78.6841,78.7365,2946.0
2017-02-21 14:05:00,90.23,90.24,90.22,90.24,4347.0,78.7452,78.7539,78.7365,78.7539,4347.0
2017-02-21 14:10:00,90.23,90.3,90.16,90.18,11208.0,78.7452,78.8063,78.6841,78.7016,11208.0
2017-02-21 14:15:00,90.17,90.17,90.13,90.13,4500.0,78.6928,78.6928,78.6579,78.6579,4500.0
2017-02-21 14:20:00,90.13,90.13,90.07,90.09,1911.0,78.6579,78.6579,78.6056,78.623,1911.0
2017-02-21 14:25:00,90.11,90.14,90.1,90.14,4270.0,78.6405,78.6667,78.6317,78.6667,4270.0
2017-02-21 14:30:00,90.14,90.17,90.13,90.17,2590.0,78.6667,78.6928,78.6579,78.6928,2590.0
2017-02-21 14:35:00,90.14,90.21,90.14,90.21,4960.0,78.6667,78.7277,78.6667,78.7277,4960.0
2017-02-21 14:40:00,90.22,90.26,90.21,90.24,7387.0,78.7365,78.7714,78.7277,78.7539,7387.0
2017-02-21 14:45:00,90.24,90.33,90.24,90.33,4625.0,78.7539,78.8325,78.7539,78.8325,4625.0
2017-02-21 14:50:00,90.32,90.34,90.3,90.34,6442.0,78.8237,78.8412,78.8063,78.8412,6442.0
2017-02-21 14:55:00,90.35,90.36,90.31,90.34,5851.0,78.8499,78.8587,78.815,78.8412,5851.0
2017-02-21 15:00:00,90.34,90.38,90.33,90.36,4358.0,78.8412,78.8761,78.8325,78.8587,4358.0
2017-02-21 15:05:00,90.37,90.37,90.35,90.36,2752.0,78.8674,78.8674,78.8499,78.8587,2752.0
2017-02-21 15:10:00,90.36,90.39,90.35,90.37,5790.0,78.8587,78.8848,78.8499,78.8674,5790.0
2017-02-21 15:15:00,90.39,90.42,90.35,90.42,14892.0,78.8848,78.911,78.8499,78.911,14892.0
2017-02-21 15:20:00,90.41,90.42,90.38,90.41,6968.0,78.9023,78.911,78.8761,78.9023,6968.0
2017-02-21 15:25:00,90.4,90.43,90.39,90.41,7716.0,78.8936,78.9197,78.8848,78.9023,7716.0
2017-02-21 15:30:00,90.42,90.5,90.39,90.49,24228.0,78.911,78.9808,78.8848,78.9721,24228.0
2017-02-21 15:35:00,90.49,90.5,90.37,90.4,17310.0,78.9721,78.9808,78.8674,78.8936,17310.0
2017-02-21 15:40:00,90.4,90.42,90.39,90.41,28578.0,78.8936,78.911,78.8848,78.9023,28578.0
2017-02-21 15:45:00,90.41,90.42,90.4,90.42,10427.0,78.9023,78.911,78.8936,78.911,10427.0
2017-02-21 15:50:00,90.42,90.49,90.42,90.49,21085.0,78.911,78.9721,78.911,78.9721,21085.0
2017-02-21 15:55:00,90.49,90.5,90.44,90.45,58606.0,78.9721,78.9808,78.9285,78.9372,58606.0
2017-02-22 09:30:00,90.15,90.28,89.56,89.68,21009.0,78.6754,78.7888,78.1605,78.2652,21009.0
2017-02-22 09:35:00,89.76,90.24,89.76,89.98,9869.0,78.335,78.7539,78.335,78.527,9869.0
2017-02-22 09:40:00,89.94,89.98,89.7,89.8,10171.0,78.4921,78.527,78.2827,78.3699,10171.0
2017-02-22 09:45:00,89.83,90.06,89.81,90.0,6265.0,78.3961,78.5968,78.3787,78.5445,6265.0
2017-02-22 09:50:00,90.06,90.22,89.96,90.11,11471.0,78.5968,78.7365,78.5096,78.6405,11471.0
2017-02-22 09:55:00,90.18,90.28,90.12,90.28,3081.0,78.7016,78.7888,78.6492,78.7888,3081.0
2017-02-22 10:00:00,90.21,90.38,90.21,90.33,3520.0,78.7277,78.8761,78.7277,78.8325,3520.0
2017-02-22 10:05:00,90.33,90.37,90.2,90.29,3500.0,78.8325,78.8674,78.719,78.7976,3500.0
2017-02-22 10:10:00,90.29,90.4,90.29,90.38,3100.0,78.7976,78.8936,78.7976,78.8761,3100.0
2017-02-22 10:15:00,90.4,90.4,90.26,90.33,6578.0,78.8936,78.8936,78.7714,78.8325,6578.0
2017-02-22 10:20:00,90.29,90.31,90.11,90.11,13929.0,78.7976,78.815,78.6405,78.6405,13929.0
2017-02-22 10:25:00,90.07,90.07,89.94,89.94,5787.0,78.6056,78.6056,78.4921,78.4921,5787.0
2017-02-22 10:30:00,89.96,89.96,89.83,89.85,5412.0,78.5096,78.5096,78.3961,78.4136,5412.0
2017-02-22 10:35:00,89.88,90.06,89.88,90.06,4318.0,78.4398,78.5968,78.4398,78.5968,4318.0
2017-02-22 10:40:00,90.04,90.06,89.99,90.03,3390.0,78.5794,78.5968,78.5357,78.5707,3390.0
2017-02-22 10:45:00,90.06,90.06,89.92,89.99,4800.0,78.5968,78.5968,78.4747,78.5357,4800.0
2017-02-22 10:50:00,89.98,90.01,89.97,89.97,1400.0,78.527,78.5532,78.5183,78.5183,1400.0
2017-02-22 10:55:00,90.01,90.03,89.9,89.92,8500.0,78.5532,78.5707,78.4572,78.4747,8500.0
2017-02-22 11:00:00,89.93,89.93,89.8,89.86,7641.0,78.4834,78.4834,78.3699,78.4223,7641.0
2017-02-22 11:05:00,89.87,89.99,89.87,89.89,16167.0,78.431,78.5357,78.431,78.4485,16167.0
2017-02-22 11:10:00,89.89,90.05,89.88,90.04,8050.0,78.4485,78.5881,78.4398,78.5794,8050.0
2017-02-22 11:15:00,90.03,90.11,90.01,90.09,9501.0,78.5707,78.6405,78.5532,78.623,9501.0
2017-02-22 11:20:00,90.12,90.15,90.01,90.03,3900.0,78.6492,78.6754,78.5532,78.5707,3900.0
2017-02-22 11:25:00,90.03,90.07,90.02,90.06,8435.0,78.5707,78.6056,78.5619,78.5968,8435.0
2017-02-22 11:30:00,90.04,90.08,90.03,90.04,3296.0,78.5794,78.6143,78.5707,78.5794,3296.0
2017-02-22 11:35:00,90.07,90.11,90.06,90.09,6019.0,78.6056,78.6405,78.5968,78.623,6019.0
2017-02-22 11:40:00,90.09,90.17,90.09,90.1,1716.0,78.623,78.6928,78.623,78.6317,1716.0
2017-02-22 11:45:00,90.11,90.11,90.06,90.07,2797.0,78.6405,78.6405,78.5968,78.6056,2797.0
2017-02-22 11:50:00,90.07,90.13,89.99,90.13,6077.0,78.6056,78.6579,78.5357,78.6579,6077.0
2017-02-22 11:55:00,90.14,90.14,90.02,90.02,4542.0,78.6667,78.6667,78.5619,78.5619,4542.0
2017-02-22 12:00:00,90.0,90.05,90.0,90.0,11500.0,78.5445,78.5881,78.5445,78.5445,11500.0
2017-02-22 12:05:00,90.01,90.04,89.99,90.01,4600.0,78.5532,78.5794,78.5357,78.5532,4600.0
2017-02-22 12:10:00,90.03,90.05,90.01,90.04,1600.0,78.5707,78.5881,78.5532,78.5794,1600.0
2017-02-22 12:15:00,90.07,90.08,90.04,90.08,2543.0,78.6056,78.6143,78.5794,78.6143,2543.0
2017-02-22 12:20:00,90.07,90.07,90.05,90.07,2750.0,78.6056,78.6056,78.5881,78.6056,2750.0
2017-02-22 12:25:00,90.07,90.07,90.02,90.04,1700.0,78.6056,78.6056,78.5619,78.5794,1700.0
2017-02-22 12:30:00,90.05,90.14,90.05,90.1,4700.0,78.5881,78.6667,78.5881,78.6317,4700.0
2017-02-22 12:35:00,90.12,90.13,90.11,90.13,1700.0,78.6492,78.6579,78.6405,78.6579,1700.0
2017-02-22 12:40:00,90.13,90.17,90.03,90.03,9393.0,78.6579,78.6928,78.5707,78.5707,9393.0
2017-02-22 12:45:00,90.1,90.1,90.06,90.06,1574.0,78.6317,78.6317,78.5968,78.5968,1574.0
2017-02-22 12:50:00,90.05,90.08,90.03,90.08,1700.0,78.5881,78.6143,78.5707,78.6143,1700.0
2017-02-22 12:55:00,90.08,90.12,90.08,90.12,2400.0,78.6143,78.6492,78.6143,78.6492,2400.0
2017-02-22 13:00:00,90.12,90.13,90.11,90.12,5697.0,78.6492,78.6579,78.6405,78.6492,5697.0
2017-02-22 13:05:00,90.12,90.19,90.12,90.16,4188.0,78.6492,78.7103,78.6492,78.6841,4188.0
2017-02-22 13:10:00,90.15,90.18,90.15,90.18,3262.0,78.6754,78.7016,78.6754,78.7016,3262.0
2017-02-22 13:15:00,90.17,90.24,90.17,90.22,5697.0,78.6928,78.7539,78.6928,78.7365,5697.0
2017-02-22 13:20:00,90.23,90.29,90.22,90.29,20789.0,78.7452,78.7976,78.7365,78.7976,20789.0
2017-02-22 13:25:00,90.28,90.31,90.27,90.31,3350.0,78.7888,78.815,78.7801,78.815,3350.0
2017-02-22 13:30:00,90.33,90.33,90.3,90.31,1800.0,78.8325,78.8325,78.8063,78.815,1800.0
2017-02-22 13:35:00,90.32,90.35,90.3,90.34,4200.0,78.8237,78.8499,78.8063,78.8412,4200.0
2017-02-22 13:40:00,90.33,90.33,90.28,90.28,1585.0,78.8325,78.8325,78.7888,78.7888,1585.0
2017-02-22 13:45:00,90.25,90.26,90.2,90.23,3811.0,78.7627,78.7714,78.719,78.7452,3811.0
2017-02-22 13:50:00,90.23,90.26,90.2,90.2,13718.0,78.7452,78.7714,78.719,78.719,13718.0
2017-02-22 13:55:00,90.2,90.32,90.2,90.3,4800.0,78.719,78.8237,78.719,78.8063,4800.0
2017-02-22 14:00:00,90.29,90.32,90.27,90.28,3068.0,78.7976,78.8237,78.7801,78.7888,3068.0
2017-02-22 14:05:00,90.28,90.29,90.24,90.24,7308.0,78.7888,78.7976,78.7539,78.7539,7308.0
2017-02-22 14:10:00,90.2,90.21,90.18,90.19,3677.0,78.719,78.7277,78.7016,78.7103,3677.0
2017-02-22 14:15:00,90.21,90.28,90.2,90.28,4928.0,78.7277,78.7888,78.719,78.7888,4928.0
2017-02-22 14:20:00,90.28,90.28,90.22,90.26,5523.0,78.7888,78.7888,78.7365,78.7714,5523.0
2017-02-22 14:25:00,90.27,90.28,90.23,90.23,2236.0,78.7801,78.7888,78.7452,78.7452,2236.0
2017-02-22 14:30:00,90.25,90.28,90.15,90.15,5944.0,78.7627,78.7888,78.6754,78.6754,5944.0
2017-02-22 14:35:00,90.16,90.18,90.14,90.16,2524.0,78.6841,78.7016,78.6667,78.6841,2524.0
2017-02-22 14:40:00,90.13,90.16,90.11,90.16,5299.0,78.6579,78.6841,78.6405,78.6841,5299.0
2017-02-22 14:45:00,90.16,90.18,90.14,90.17,3679.0,78.6841,78.7016,78.6667,78.6928,3679.0
2017-02-22 14:50:00,90.18,90.23,90.15,90.19,5500.0,78.7016,78.7452,78.6754,78.7103,5500.0
2017-02-22 14:55:00,90.2,90.33,90.2,90.21,17737.0,78.719,78.8325,78.719,78.7277,17737.0
2017-02-22 15:00:00,90.2,90.2,90.15,90.15,9729.0,78.719,78.719,78.6754,78.6754,9729.0
2017-02-22 15:05:00,90.14,90.16,90.12,90.13,6818.0,78.6667,78.6841,78.6492,78.6579,6818.0
2017-02-22 15:10:00,90.14,90.17,90.13,90.17,7376.0,78.6667,78.6928,78.6579,78.6928,7376.0
2017-02-22 15:15:00,90.16,90.16,90.09,90.12,10897.0,78.6841,78.6841,78.623,78.6492,10897.0
2017-02-22 15:20:00,90.12,90.17,90.12,90.15,13718.0,78.6492,78.6928,78.6492,78.6754,13718.0
2017-02-22 15:25:00,90.14,90.17,90.14,90.15,8877.0,78.6667,78.6928,78.6667,78.6754,8877.0
2017-02-22 15:30:00,90.14,90.16,90.11,90.16,9572.0,78.6667,78.6841,78.6405,78.6841,9572.0
2017-02-22 15:35:00,90.16,90.16,90.14,90.15,6767.0,78.6841,78.6841,78.6667,78.6754,6767.0
2017-02-22 15:40:00,90.15,90.17,90.14,90.15,17538.0,78.6754,78.6928,78.6667,78.6754,17538.0
2017-02-22 15:45:00,90.14,90.16,90.11,90.12,11174.0,78.6667,78.6841,78.6405,78.6492,11174.0
2017-02-22 15:50:00,90.12,90.27,90.12,90.26,18375.0,78.6492,78.7801,78.6492,78.7714,18375.0
2017-02-22 15:55:00,90.27,90.3,90.22,90.27,59960.0,78.7801,78.8063,78.7365,78.7801,59960.0
2017-02-23 09:30:00,90.35,90.85,90.34,90.85,11732.0,78.8499,79.2863,78.8412,79.2863,11732.0
2017-02-23 09:35:00,90.88,90.88,90.19,90.38,7800.0,79.3125,79.3125,78.7103,78.8761,7800.0
2017-02-23 09:40:00,90.34,90.39,90.01,90.06,10302.0,78.8412,78.8848,78.5532,78.5968,10302.0
2017-02-23 09:45:00,90.03,90.24,90.01,90.22,8510.0,78.5707,78.7539,78.5532,78.7365,8510.0
2017-02-23 09:50:00,90.16,90.21,90.08,90.14,7291.0,78.6841,78.7277,78.6143,78.6667,7291.0
2017-02-23 09:55:00,90.21,90.21,90.03,90.07,3772.0,78.7277,78.7277,78.5707,78.6056,3772.0
2017-02-23 10:00:00,90.07,90.11,90.03,90.11,1790.0,78.6056,78.6405,78.5707,78.6405,1790.0
2017-02-23 10:05:00,90.09,90.14,89.96,89.98,2600.0,78.623,78.6667,78.5096,78.527,2600.0
2017-02-23 10:10:00,89.96,89.99,89.89,89.89,2337.0,78.5096,78.5357,78.4485,78.4485,2337.0
2017-02-23 10:15:00,89.93,89.94,89.83,89.93,3673.0,78.4834,78.4921,78.3961,78.4834,3673.0
2017-02-23 10:20:00,89.87,89.91,89.81,89.81,1060.0,78.431,78.4659,78.3787,78.3787,1060.0
2017-02-23 10:25:00,89.81,89.93,89.8,89.92,4122.0,78.3787,78.4834,78.3699,78.4747,4122.0
2017-02-23 10:30:00,89.92,90.09,89.9,90.09,6890.0,78.4747,78.623,78.4572,78.623,6890.0
2017-02-23 10:35:00,90.08,90.1,89.9,89.9,2160.0,78.6143,78.6317,78.4572,78.4572,2160.0
2017-02-23 10:40:00,89.86,89.89,89.73,89.77,4737.0,78.4223,78.4485,78.3088,78.3438,4737.0
2017-02-23 10:45:00,89.73,89.75,89.68,89.73,1737.0,78.3088,78.3263,78.2652,78.3088,1737.0
2017-02-23 10:50:00,89.67,89.68,89.55,89.55,4369.0,78.2565,78.2652,78.1518,78.1518,4369.0
2017-02-23 10:55:00,89.57,89.63,89.54,89.63,4096.0,78.1692,78.2216,78.143,78.2216,4096.0
2017-02-23 11:00:00,89.63,89.64,89.5,89.54,6931.0,78.2216,78.2303,78.1081,78.143,6931.0
2017-02-23 11:05:00,89.54,89.57,89.42,89.46,2760.0,78.143,78.1692,78.0383,78.0732,2760.0
2017-02-23 11:10:00,89.45,89.48,89.37,89.42,6949.0,78.0645,78.0907,77.9947,78.0383,6949.0
2017-02-23 11:15:00,89.4,89.47,89.34,89.44,20569.0,78.0208,78.0819,77.9685,78.0558,20569.0
2017-02-23 11:20:00,89.42,89.52,89.42,89.44,4236.0,78.0383,78.1256,78.0383,78.0558,4236.0
2017-02-23 11:25:00,89.42,89.55,89.37,89.54,3750.0,78.0383,78.1518,77.9947,78.143,3750.0
2017-02-23 11:30:00,89.58,89.71,89.58,89.6,3393.0,78.1779,78.2914,78.1779,78.1954,3393.0
2017-02-23 11:35:00,89.63,89.69,89.62,89.69,1985.0,78.2216,78.2739,78.2128,78.2739,1985.0
2017-02-23 11:40:00,89.66,89.74,89.66,89.74,3142.0,78.2478,78.3176,78.2478,78.3176,3142.0
2017-02-23 11:45:00,89.74,89.74,89.63,89.68,3834.0,78.3176,78.3176,78.2216,78.2652,3834.0
2017-02-23 11:50:00,89.68,89.76,89.67,89.75,3119.0,78.2652,78.335,78.2565,78.3263,3119.0
2017-02-23 11:55:00,89.72,89.73,89.55,89.57,14604.0,78.3001,78.3088,78.1518,78.1692,14604.0
2017-02-23 12:00:00,89.58,89.72,89.58,89.72,10839.0,78.1779,78.3001,78.1779,78.3001,10839.0
2017-02-23 12:05:00,89.7,89.71,89.63,89.65,7437.0,78.2827,78.2914,78.2216,78.239,7437.0
2017-02-23 12:10:00,89.66,89.66,89.58,89.65,4699.0,78.2478,78.2478,78.1779,78.239,4699.0
2017-02-23 12:15:00,89.66,89.73,89.64,89.69,4900.0,78.2478,78.3088,78.2303,78.2739,4900.0
2017-02-23 12:20:00,89.7,89.72,89.69,89.69,400.0,78.2827,78.3001,78.2739,78.2739,400.0
2017-02-23 12:25:00,89.7,89.71,89.64,89.66,1787.0,78.2827,78.2914,78.2303,78.2478,1787.0
2017-02-23 12:30:00,89.66,89.73,89.65,89.73,6820.0,78.2478,78.3088,78.239,78.3088,6820.0
2017-02-23 12:35:00,89.73,89.79,89.7,89.78,3833.0,78.3088,78.3612,78.2827,78.3525,3833.0
2017-02-23 12:40:00,89.77,89.77,89.66,89.69,3547.0,78.3438,78.3438,78.2478,78.2739,3547.0
2017-02-23 12:45:00,89.69,89.72,89.65,89.72,11470.0,78.2739,78.3001,78.239,78.3001,11470.0
2017-02-23 12:50:00,89.71,89.75,89.7,89.7,8700.0,78.2914,78.3263,78.2827,78.2827,8700.0
2017-02-23 12:55:00,89.7,89.74,89.66,89.72,6800.0,78.2827,78.3176,78.2478,78.3001,6800.0
2017-02-23 13:00:00,89.71,89.76,89.7,89.71,4400.0,78.2914,78.335,78.2827,78.2914,4400.0
2017-02-23 13:05:00,89.72,89.76,89.69,89.69,7213.0,78.3001,78.335,78.2739,78.2739,7213.0
2017-02-23 13:10:00,89.68,89.71,89.63,89.63,6100.0,78.2652,78.2914,78.2216,78.2216,6100.0
2017-02-23 13:15:00,89.61,89.62,89.56,89.62,4800.0,78.2041,78.2128,78.1605,78.2128,4800.0
2017-02-23 13:20:00,89.64,89.64,89.54,89.58,7000.0,78.2303,78.2303,78.143,78.1779,7000.0
2017-02-23 13:25:00,89.54,89.59,89.54,89.55,3970.0,78.143,78.1867,78.143,78.1518,3970.0
2017-02-23 13:30:00,89.57,89.64,89.54,89.64,6731.0,78.1692,78.2303,78.143,78.2303,6731.0
2017-02-23 13:35:00,89.61,89.77,89.61,89.77,8648.0,78.2041,78.3438,78.2041,78.3438,8648.0
2017-02-23 13:40:00,89.79,89.8,89.74,89.77,14008.0,78.3612,78.3699,78.3176,78.3438,14008.0
2017-02-23 13:45:00,89.78,89.83,89.78,89.83,7515.0,78.3525,78.3961,78.3525,78.3961,7515.0
2017-02-23 13:50:00,89.82,89.82,89.78,89.8,4509.0,78.3874,78.3874,78.3525,78.3699,4509.0
2017-02-23 13:55:00,89.76,89.8,89.75,89.77,3600.0,78.335,78.3699,78.3263,78.3438,3600.0
2017-02-23 14:00:00,89.81,89.84,89.8,89.82,3627.0,78.3787,78.4048,78.3699,78.3874,3627.0
2017-02-23 14:05:00,89.83,89.88,89.82,89.86,3688.0,78.3961,78.4398,78.3874,78.4223,3688.0
2017-02-23 14:10:00,89.83,89.83,89.77,89.8,4293.0,78.3961,78.3961,78.3438,78.3699,4293.0
2017-02-23 14:15:00,89.79,89.83,89.79,89.83,1100.0,78.3612,78.3961,78.3612,78.3961,1100.0
2017-02-23 14:20:00,89.85,89.88,89.77,89.83,11586.0,78.4136,78.4398,78.3438,78.3961,11586.0
2017-02-23 14:25:00,89.83,89.85,89.77,89.77,5274.0,78.3961,78.4136,78.3438,78.3438,5274.0
2017-02-23 14:30:00,89.79,89.81,89.77,89.78,3656.0,78.3612,78.3787,78.3438,78.3525,3656.0
2017-02-23 14:35:00,89.8,89.8,89.76,89.78,1450.0,78.3699,78.3699,78.335,78.3525,1450.0
2017-02-23 14:40:00,89.79,89.83,89.78,89.82,6644.0,78.3612,78.3961,78.3525,78.3874,6644.0
2017-02-23 14:45:00,89.83,89.89,89.78,89.85,19399.0,78.3961,78.4485,78.3525,78.4136,19399.0
2017-02-23 14:50:00,89.85,89.89,89.83,89.89,4158.0,78.4136,78.4485,78.3961,78.4485,4158.0
2017-02-23 14:55:00,89.87,89.94,89.85,89.94,7028.0,78.431,78.4921,78.4136,78.4921,7028.0
2017-02-23 15:00:00,89.93,90.0,89.89,90.0,9002.0,78.4834,78.5445,78.4485,78.5445,9002.0
2017-02-23 15:05:00,89.98,90.0,89.91,89.91,2142.0,78.527,78.5445,78.4659,78.4659,2142.0
2017-02-23 15:10:00,89.94,89.96,89.91,89.91,2022.0,78.4921,78.5096,78.4659,78.4659,2022.0
2017-02-23 15:15:00,89.91,89.93,89.88,89.93,3898.0,78.4659,78.4834,78.4398,78.4834,3898.0
2017-02-23 15:20:00,89.93,89.97,89.9,89.9,19312.0,78.4834,78.5183,78.4572,78.4572,19312.0
2017-02-23 15:25:00,89.9,89.91,89.86,89.86,12181.0,78.4572,78.4659,78.4223,78.4223,12181.0
2017-02-23 15:30:00,89.89,89.98,89.89,89.89,12946.0,78.4485,78.527,78.4485,78.4485,12946.0
2017-02-23 15:35:00,89.88,89.91,89.86,89.87,15025.0,78.4398,78.4659,78.4223,78.431,15025.0
2017-02-23 15:40:00,89.89,89.89,89.85,89.85,14670.0,78.4485,78.4485,78.4136,78.4136,14670.0
2017-02-23 15:45:00,89.87,89.87,89.72,89.79,19864.0,78.431,78.431,78.3001,78.3612,19864.0
2017-02-23 15:50:00,89.8,89.84,89.78,89.81,31429.0,78.3699,78.4048,78.3525,78.3787,31429.0
2017-02-23 15:55:00,89.8,89.93,89.8,89.9,85000.0,78.3699,78.4834,78.3699,78.4572,85000.0
2017-02-24 09:30:00,89.46,89.61,89.11,89.45,38343.0,78.0732,78.2041,77.7678,78.0645,38343.0
2017-02-24 09:35:00,89.44,89.6,89.25,89.27,18647.0,78.0558,78.1954,77.8899,77.9074,18647.0
2017-02-24 09:40:00,89.38,89.71,89.38,89.59,8885.0,78.0034,78.2914,78.0034,78.1867,8885.0
2017-02-24 09:45:00,89.7,89.92,89.64,89.86,12008.0,78.2827,78.4747,78.2303,78.4223,12008.0
2017-02-24 09:50:00,89.89,89.89,89.66,89.73,18428.0,78.4485,78.4485,78.2478,78.3088,18428.0
2017-02-24 09:55:00,89.74,89.88,89.74,89.81,15024.0,78.3176,78.4398,78.3176,78.3787,15024.0
2017-02-24 10:00:00,89.9,90.03,89.86,89.96,11275.0,78.4572,78.5707,78.4223,78.5096,11275.0
2017-02-24 10:05:00,89.87,89.87,89.61,89.7,33946.0,78.431,78.431,78.2041,78.2827,33946.0
2017-02-24 10:10:00,89.77,89.81,89.56,89.56,8000.0,78.3438,78.3787,78.1605,78.1605,8000.0
2017-02-24 10:15:00,89.56,89.56,89.42,89.47,10652.0,78.1605,78.1605,78.0383,78.0819,10652.0
2017-02-24 10:20:00,89.49,89.54,89.4,89.47,9977.0,78.0994,78.143,78.0208,78.0819,9977.0
2017-02-24 10:25:00,89.46,89.48,89.34,89.36,9436.0,78.0732,78.0907,77.9685,77.9859,9436.0
2017-02-24 10:30:00,89.33,89.49,89.33,89.46,15107.0,77.9598,78.0994,77.9598,78.0732,15107.0
2017-02-24 10:35:00,89.49,89.66,89.48,89.65,12397.0,78.0994,78.2478,78.0907,78.239,12397.0
2017-02-24 10:40:00,89.67,89.73,89.64,89.68,7128.0,78.2565,78.3088,78.2303,78.2652,7128.0
2017-02-24 10:45:00,89.68,89.71,89.67,89.67,1111.0,78.2652,78.2914,78.2565,78.2565,1111.0
2017-02-24 10:50:00,89.71,89.78,89.69,89.77,2447.0,78.2914,78.3525,78.2739,78.3438,2447.0
2017-02-24 10:55:00,89.8,89.81,89.77,89.77,4308.0,78.3699,78.3787,78.3438,78.3438,4308.0
2017-02-24 11:00:00,89.77,89.88,89.72,89.87,6197.0,78.3438,78.4398,78.3001,78.431,6197.0
2017-02-24 11:05:00,89.87,89.88,89.83,89.84,1698.0,78.431,78.4398,78.3961,78.4048,1698.0
2017-02-24 11:10:00,89.84,89.89,89.82,89.83,3980.0,78.4048,78.4485,78.3874,78.3961,3980.0
2017-02-24 11:15:00,89.77,89.83,89.73,89.83,1200.0,78.3438,78.3961,78.3088,78.3961,1200.0
2017-02-24 11:20:00,89.84,89.85,89.83,89.83,1621.0,78.4048,78.4136,78.3961,78.3961,1621.0
2017-02-24 11:25:00,89.8,89.89,89.77,89.89,9919.0,78.3699,78.4485,78.3438,78.4485,9919.0
2017-02-24 11:30:00,89.85,89.88,89.78,89.85,1300.0,78.4136,78.4398,78.3525,78.4136,1300.0
2017-02-24 11:35:00,89.78,89.89,89.74,89.89,2548.0,78.3525,78.4485,78.3176,78.4485,2548.0
2017-02-24 11:40:00,89.9,89.9,89.83,89.84,1100.0,78.4572,78.4572,78.3961,78.4048,1100.0
2017-02-24 11:45:00,89.84,89.93,89.82,89.9,8051.0,78.4048,78.4834,78.3874,78.4572,8051.0
2017-02-24 11:50:00,89.88,89.9,89.86,89.86,2939.0,78.4398,78.4572,78.4223,78.4223,2939.0
2017-02-24 11:55:00,89.85,89.85,89.73,89.73,2950.0,78.4136,78.4136,78.3088,78.3088,2950.0
2017-02-24 12:00:00,89.75,89.78,89.71,89.76,2211.0,78.3263,78.3525,78.2914,78.335,2211.0
2017-02-24 12:05:00,89.74,89.83,89.74,89.81,2314.0,78.3176,78.3961,78.3176,78.3787,2314.0
2017-02-24 12:10:00,89.81,89.86,89.75,89.84,3784.0,78.3787,78.4223,78.3263,78.4048,3784.0
2017-02-24 12:15:00,89.84,89.84,89.81,89.81,990.0,78.4048,78.4048,78.3787,78.3787,990.0
2017-02-24 12:20:00,89.83,89.83,89.78,89.8,2204.0,78.3961,78.3961,78.3525,78.3699,2204.0
2017-02-24 12:25:00,89.8,90.01,89.8,89.96,3600.0,78.3699,78.5532,78.3699,78.5096,3600.0
2017-02-24 12:30:00,89.99,90.03,89.98,89.99,1400.0,78.5357,78.5707,78.527,78.5357,1400.0
2017-02-24 12:35:00,90.0,90.0,89.91,89.95,1904.0,78.5445,78.5445,78.4659,78.5008,1904.0
2017-02-24 12:40:00,89.94,89.99,89.89,89.94,5980.0,78.4921,78.5357,78.4485,78.4921,5980.0
2017-02-24 12:45:00,89.92,90.03,89.9,90.02,4700.0,78.4747,78.5707,78.4572,78.5619,4700.0
2017-02-24 12:50:00,90.02,90.02,90.01,90.02,100.0,78.5619,78.5619,78.5532,78.5619,100.0
2017-02-24 12:55:00,90.03,90.04,89.94,89.95,2439.0,78.5707,78.5794,78.4921,78.5008,2439.0
2017-02-24 13:00:00,89.93,89.95,89.92,89.95,2400.0,78.4834,78.5008,78.4747,78.5008,2400.0
2017-02-24 13:05:00,89.95,89.95,89.91,89.93,1300.0,78.5008,78.5008,78.4659,78.4834,1300.0
2017-02-24 13:10:00,89.93,89.96,89.9,89.96,7000.0,78.4834,78.5096,78.4572,78.5096,7000.0
2017-02-24 13:15:00,89.98,89.98,89.96,89.97,300.0,78.527,78.527,78.5096,78.5183,300.0
2017-02-24 13:20:00,89.97,90.02,89.95,90.02,1240.0,78.5183,78.5619,78.5008,78.5619,1240.0
2017-02-24 13:25:00,89.98,90.01,89.97,90.01,881.0,78.527,78.5532,78.5183,78.5532,881.0
2017-02-24 13:30:00,90.02,90.03,89.94,89.94,1500.0,78.5619,78.5707,78.4921,78.4921,1500.0
2017-02-24 13:35:00,89.96,89.97,89.94,89.94,2300.0,78.5096,78.5183,78.4921,78.4921,2300.0
2017-02-24 13:40:00,89.96,90.0,89.96,90.0,2757.0,78.5096,78.5445,78.5096,78.5445,2757.0
2017-02-24 13:45:00,89.99,90.0,89.97,89.97,1190.0,78.5357,78.5445,78.5183,78.5183,1190.0
2017-02-24 13:50:00,90.0,90.0,89.92,89.95,3100.0,78.5445,78.5445,78.4747,78.5008,3100.0
2017-02-24 13:55:00,89.96,89.99,89.93,89.93,1100.0,78.5096,78.5357,78.4834,78.4834,1100.0
2017-02-24 14:00:00,89.97,89.97,89.91,89.92,2300.0,78.5183,78.5183,78.4659,78.4747,2300.0
2017-02-24 14:05:00,89.9,89.93,89.9,89.9,800.0,78.4572,78.4834,78.4572,78.4572,800.0
2017-02-24 14:10:00,89.9,89.97,89.9,89.97,3909.0,78.4572,78.5183,78.4572,78.5183,3909.0
2017-02-24 14:15:00,89.97,90.02,89.97,90.01,3700.0,78.5183,78.5619,78.5183,78.5532,3700.0
2017-02-24 14:20:00,90.03,90.05,89.99,90.05,3036.0,78.5707,78.5881,78.5357,78.5881,3036.0
2017-02-24 14:25:00,90.03,90.03,90.0,90.01,1347.0,78.5707,78.5707,78.5445,78.5532,1347.0
2017-02-24 14:30:00,90.0,90.08,90.0,90.06,1600.0,78.5445,78.6143,78.5445,78.5968,1600.0
2017-02-24 14:35:00,90.06,90.1,90.05,90.05,4814.0,78.5968,78.6317,78.5881,78.5881,4814.0
2017-02-24 14:40:00,90.01,90.04,90.01,90.02,2639.0,78.5532,78.5794,78.5532,78.5619,2639.0
2017-02-24 14:45:00,90.01,90.02,89.94,89.95,8213.0,78.5532,78.5619,78.4921,78.5008,8213.0
2017-02-24 14:50:00,89.96,89.98,89.95,89.96,11895.0,78.5096,78.527,78.5008,78.5096,11895.0
2017-02-24 14:55:00,89.96,89.96,89.9,89.91,5595.0,78.5096,78.5096,78.4572,78.4659,5595.0
2017-02-24 15:00:00,89.93,89.95,89.92,89.94,6658.0,78.4834,78.5008,78.4747,78.4921,6658.0
2017-02-24 15:05:00,89.95,89.97,89.94,89.94,5033.0,78.5008,78.5183,78.4921,78.4921,5033.0
2017-02-24 15:10:00,89.95,89.99,89.94,89.99,3852.0,78.5008,78.5357,78.4921,78.5357,3852.0
2017-02-24 15:15:00,89.99,90.07,89.99,90.07,3944.0,78.5357,78.6056,78.5357,78.6056,3944.0
2017-02-24 15:20:00,90.08,90.14,90.07,90.14,8646.0,78.6143,78.6667,78.6056,78.6667,8646.0
2017-02-24 15:25:00,90.13,90.14,90.1,90.1,3385.0,78.6579,78.6667,78.6317,78.6317,3385.0
2017-02-24 15:30:00,90.1,90.14,90.1,90.11,11371.0,78.6317,78.6667,78.6317,78.6405,11371.0
2017-02-24 15:35:00,90.12,90.14,90.09,90.1,4570.0,78.6492,78.6667,78.623,78.6317,4570.0
2017-02-24 15:40:00,90.1,90.16,90.1,90.16,10278.0,78.6317,78.6841,78.6317,78.6841,10278.0
2017-02-24 15:45:00,90.16,90.17,90.14,90.14,11253.0,78.6841,78.6928,78.6667,78.6667,11253.0
2017-02-24 15:50:00,90.15,90.35,90.14,90.29,34543.0,78.6754,78.8499,78.6667,78.7976,34543.0
2017-02-24 15:55:00,90.29,90.3,90.18,90.29,72240.0,78.7976,78.8063,78.7016,78.7976,72240.0
2017-02-27 09:30:00,90.46,90.46,90.24,90.24,12129.0,78.9459,78.9459,78.7539,78.7539,12129.0
2017-02-27 09:35:00,90.22,90.24,89.92,90.0,8701.0,78.7365,78.7539,78.4747,78.5445,8701.0
2017-02-27 09:40:00,89.94,90.07,89.9,90.07,3496.0,78.4921,78.6056,78.4572,78.6056,3496.0
2017-02-27 09:45:00,90.07,90.37,90.07,90.37,4605.0,78.6056,78.8674,78.6056,78.8674,4605.0
2017-02-27 09:50:00,90.36,90.36,90.24,90.29,4856.0,78.8587,78.8587,78.7539,78.7976,4856.0
2017-02-27 09:55:00,90.27,90.38,90.21,90.36,5371.0,78.7801,78.8761,78.7277,78.8587,5371.0
2017-02-27 10:00:00,90.37,90.37,90.19,90.19,3540.0,78.8674,78.8674,78.7103,78.7103,3540.0
2017-02-27 10:05:00,90.25,90.37,90.24,90.33,3300.0,78.7627,78.8674,78.7539,78.8325,3300.0
2017-02-27 10:10:00,90.34,90.34,90.26,90.27,939.0,78.8412,78.8412,78.7714,78.7801,939.0
2017-02-27 10:15:00,90.21,90.25,90.11,90.11,1793.0,78.7277,78.7627,78.6405,78.6405,1793.0
2017-02-27 10:20:00,90.14,90.17,90.12,90.17,3136.0,78.6667,78.6928,78.6492,78.6928,3136.0
2017-02-27 10:25:00,90.19,90.25,90.12,90.16,3104.0,78.7103,78.7627,78.6492,78.6841,3104.0
2017-02-27 10:30:00,90.15,90.17,90.08,90.08,1200.0,78.6754,78.6928,78.6143,78.6143,1200.0
2017-02-27 10:35:00,90.1,90.1,90.01,90.04,1600.0,78.6317,78.6317,78.5532,78.5794,1600.0
2017-02-27 10:40:00,90.07,90.07,89.99,89.99,600.0,78.6056,78.6056,78.5357,78.5357,600.0
2017-02-27 10:45:00,90.01,90.06,90.01,90.02,1094.0,78.5532,78.5968,78.5532,78.5619,1094.0
2017-02-27 10:50:00,90.0,90.12,90.0,90.03,2200.0,78.5445,78.6492,78.5445,78.5707,2200.0
2017-02-27 10:55:00,90.07,90.07,89.84,89.84,3000.0,78.6056,78.6056,78.4048,78.4048,3000.0
2017-02-27 11:00:00,89.85,89.98,89.85,89.97,1900.0,78.4136,78.527,78.4136,78.5183,1900.0
2017-02-27 11:05:00,89.97,89.99,89.91,89.91,1173.0,78.5183,78.5357,78.4659,78.4659,1173.0
2017-02-27 11:10:00,89.94,89.94,89.81,89.85,3144.0,78.4921,78.4921,78.3787,78.4136,3144.0
2017-02-27 11:15:00,89.82,89.92,89.79,89.92,2750.0,78.3874,78.4747,78.3612,78.4747,2750.0
2017-02-27 11:20:00,89.88,89.95,89.82,89.87,1400.0,78.4398,78.5008,78.3874,78.431,1400.0
2017-02-27 11:25:00,89.83,89.83,89.7,89.76,3030.0,78.3961,78.3961,78.2827,78.335,3030.0
2017-02-27 11:30:00,89.74,89.74,89.59,89.6,2600.0,78.3176,78.3176,78.1867,78.1954,2600.0
2017-02-27 11:35:00,89.61,89.64,89.61,89.64,400.0,78.2041,78.2303,78.2041,78.2303,400.0
2017-02-27 11:40:00,89.58,89.61,89.54,89.6,2239.0,78.1779,78.2041,78.143,78.1954,2239.0
2017-02-27 11:45:00,89.59,89.6,89.51,89.53,3345.0,78.1867,78.1954,78.1168,78.1343,3345.0
2017-02-27 11:50:00,89.56,89.66,89.52,89.66,4367.0,78.1605,78.2478,78.1256,78.2478,4367.0
2017-02-27 11:55:00,89.66,89.71,89.66,89.68,1200.0,78.2478,78.2914,78.2478,78.2652,1200.0
2017-02-27 12:00:00,89.68,89.81,89.68,89.76,2227.0,78.2652,78.3787,78.2652,78.335,2227.0
2017-02-27 12:05:00,89.75,89.8,89.75,89.8,632.0,78.3263,78.3699,78.3263,78.3699,632.0
2017-02-27 12:10:00,89.92,89.93,89.9,89.93,1273.0,78.4747,78.4834,78.4572,78.4834,1273.0
2017-02-27 12:15:00,89.93,89.96,89.93,89.96,600.0,78.4834,78.5096,78.4834,78.5096,600.0
2017-02-27 12:20:00,89.93,89.93,89.85,89.86,1510.0,78.4834,78.4834,78.4136,78.4223,1510.0
2017-02-27 12:25:00,89.85,89.85,89.76,89.76,1000.0,78.4136,78.4136,78.335,78.335,1000.0
2017-02-27 12:30:00,89.79,89.79,89.79,89.79,500.0,78.3612,78.3612,78.3612,78.3612,500.0
2017-02-27 12:35:00,89.81,89.83,89.8,89.83,1100.0,78.3787,78.3961,78.3699,78.3961,1100.0
2017-02-27 12:40:00,89.82,89.84,89.76,89.79,7146.0,78.3874,78.4048,78.335,78.3612,7146.0
2017-02-27 12:45:00,89.79,89.8,89.77,89.77,2000.0,78.3612,78.3699,78.3438,78.3438,2000.0
2017-02-27 12:50:00,89.78,89.81,89.78,89.81,900.0,78.3525,78.3787,78.3525,78.3787,900.0
2017-02-27 12:55:00,89.8,89.8,89.73,89.73,1300.0,78.3699,78.3699,78.3088,78.3088,1300.0
2017-02-27 13:00:00,89.73,89.73,89.68,89.68,1180.0,78.3088,78.3088,78.2652,78.2652,1180.0
2017-02-27 13:05:00,89.69,89.71,89.69,89.71,200.0,78.2739,78.2914,78.2739,78.2914,200.0
2017-02-27 13:10:00,89.7,89.7,89.65,89.68,1300.0,78.2827,78.2827,78.239,78.2652,1300.0
2017-02-27 13:15:00,89.69,89.69,89.61,89.61,1000.0,78.2739,78.2739,78.2041,78.2041,1000.0
2017-02-27 13:20:00,89.62,89.72,89.61,89.72,1700.0,78.2128,78.3001,78.2041,78.3001,1700.0
2017-02-27 13:25:00,89.75,89.75,89.71,89.71,700.0,78.3263,78.3263,78.2914,78.2914,700.0
2017-02-27 13:30:00,89.7,89.74,89.7,89.7,1950.0,78.2827,78.3176,78.2827,78.2827,1950.0
2017-02-27 13:35:00,89.69,89.71,89.68,89.7,3200.0,78.2739,78.2914,78.2652,78.2827,3200.0
2017-02-27 13:40:00,89.72,89.72,89.69,89.71,3100.0,78.3001,78.3001,78.2739,78.2914,3100.0
2017-02-27 13:45:00,89.72,89.76,89.72,89.72,2913.0,78.3001,78.335,78.3001,78.3001,2913.0
2017-02-27 13:50:00,89.72,89.79,89.72,89.79,1319.0,78.3001,78.3612,78.3001,78.3612,1319.0
2017-02-27 13:55:00,89.8,89.81,89.76,89.81,2390.0,78.3699,78.3787,78.335,78.3787,2390.0
2017-02-27 14:00:00,89.83,89.83,89.79,89.81,1000.0,78.3961,78.3961,78.3612,78.3787,1000.0
2017-02-27 14:05:00,89.78,89.78,89.76,89.78,3841.0,78.3525,78.3525,78.335,78.3525,3841.0
2017-02-27 14:10:00,89.78,89.81,89.78,89.8,1000.0,78.3525,78.3787,78.3525,78.3699,1000.0
2017-02-27 14:15:00,89.8,89.83,89.79,89.81,1995.0,78.3699,78.3961,78.3612,78.3787,1995.0
2017-02-27 14:20:00,89.83,89.83,89.78,89.81,1430.0,78.3961,78.3961,78.3525,78.3787,1430.0
2017-02-27 14:25:00,89.78,89.92,89.78,89.92,2747.0,78.3525,78.4747,78.3525,78.4747,2747.0
2017-02-27 14:30:00,89.9,89.96,89.89,89.96,1143.0,78.4572,78.5096,78.4485,78.5096,1143.0
2017-02-27 14:35:00,89.96,89.96,89.94,89.94,1044.0,78.5096,78.5096,78.4921,78.4921,1044.0
2017-02-27 14:40:00,89.92,89.92,89.85,89.85,1445.0,78.4747,78.4747,78.4136,78.4136,1445.0
2017-02-27 14:45:00,89.88,89.96,89.88,89.96,2200.0,78.4398,78.5096,78.4398,78.5096,2200.0
2017-02-27 14:50:00,89.94,89.95,89.89,89.93,4694.0,78.4921,78.5008,78.4485,78.4834,4694.0
2017-02-27 14:55:00,89.91,89.91,89.88,89.88,1000.0,78.4659,78.4659,78.4398,78.4398,1000.0
2017-02-27 15:00:00,89.89,89.89,89.84,89.86,2713.0,78.4485,78.4485,78.4048,78.4223,2713.0
2017-02-27 15:05:00,89.88,89.93,89.88,89.88,2346.0,78.4398,78.4834,78.4398,78.4398,2346.0
2017-02-27 15:10:00,89.88,89.94,89.88,89.94,2443.0,78.4398,78.4921,78.4398,78.4921,2443.0
2017-02-27 15:15:00,89.93,89.96,89.9,89.93,3322.0,78.4834,78.5096,78.4572,78.4834,3322.0
2017-02-27 15:20:00,89.94,89.97,89.92,89.94,4679.0,78.4921,78.5183,78.4747,78.4921,4679.0
2017-02-27 15:25:00,89.95,89.99,89.9,89.98,8538.0,78.5008,78.5357,78.4572,78.527,8538.0
2017-02-27 15:30:00,90.0,90.15,90.0,90.11,6137.0,78.5445,78.6754,78.5445,78.6405,6137.0
2017-02-27 15:35:00,90.1,90.14,90.09,90.12,9138.0,78.6317,78.6667,78.623,78.6492,9138.0
2017-02-27 15:40:00,90.12,90.2,90.12,90.16,12828.0,78.6492,78.719,78.6492,78.6841,12828.0
2017-02-27 15:45:00,90.16,90.16,90.06,90.08,7700.0,78.6841,78.6841,78.5968,78.6143,7700.0
2017-02-27 15:50:00,90.08,90.22,90.08,90.2,13599.0,78.6143,78.7365,78.6143,78.719,13599.0
2017-02-27 15:55:00,90.2,90.29,90.18,90.22,68694.0,78.719,78.7976,78.7016,78.7365,68694.0
2017-02-28 09:30:00,90.26,90.45,89.9,90.42,19655.0,78.7714,78.9372,78.4572,78.911,19655.0
2017-02-28 09:35:00,90.23,90.33,90.07,90.21,5900.0,78.7452,78.8325,78.6056,78.7277,5900.0
2017-02-28 09:40:00,90.29,90.39,90.25,90.39,10686.0,78.7976,78.8848,78.7627,78.8848,10686.0
2017-02-28 09:45:00,90.39,90.41,90.21,90.24,6882.0,78.8848,78.9023,78.7277,78.7539,6882.0
2017-02-28 09:50:00,90.25,90.34,90.13,90.22,9185.0,78.7627,78.8412,78.6579,78.7365,9185.0
2017-02-28 09:55:00,90.25,90.3,90.23,90.28,3281.0,78.7627,78.8063,78.7452,78.7888,3281.0
2017-02-28 10:00:00,90.29,90.42,90.29,90.39,1500.0,78.7976,78.911,78.7976,78.8848,1500.0
2017-02-28 10:05:00,90.4,90.4,90.2,90.2,3200.0,78.8936,78.8936,78.719,78.719,3200.0
2017-02-28 10:10:00,90.23,90.23,90.16,90.23,9233.0,78.7452,78.7452,78.6841,78.7452,9233.0
2017-02-28 10:15:00,90.23,90.28,90.19,90.19,2600.0,78.7452,78.7888,78.7103,78.7103,2600.0
2017-02-28 10:20:00,90.19,90.19,90.06,90.14,9982.0,78.7103,78.7103,78.5968,78.6667,9982.0
2017-02-28 10:25:00,90.15,90.23,90.15,90.17,3779.0,78.6754,78.7452,78.6754,78.6928,3779.0
2017-02-28 10:30:00,90.18,90.28,90.18,90.28,3066.0,78.7016,78.7888,78.7016,78.7888,3066.0
2017-02-28 10:35:00,90.28,90.28,90.16,90.17,3080.0,78.7888,78.7888,78.6841,78.6928,3080.0
2017-02-28 10:40:00,90.15,90.16,90.12,90.14,3000.0,78.6754,78.6841,78.6492,78.6667,3000.0
2017-02-28 10:45:00,90.14,90.3,90.1,90.29,7948.0,78.6667,78.8063,78.6317,78.7976,7948.0
2017-02-28 10:50:00,90.31,90.31,90.24,90.29,2391.0,78.815,78.815,78.7539,78.7976,2391.0
2017-02-28 10:55:00,90.29,90.3,90.24,90.3,2712.0,78.7976,78.8063,78.7539,78.8063,2712.0
2017-02-28 11:00:00,90.3,90.3,90.25,90.27,1416.0,78.8063,78.8063,78.7627,78.7801,1416.0
2017-02-28 11:05:00,90.29,90.32,90.22,90.25,10337.0,78.7976,78.8237,78.7365,78.7627,10337.0
2017-02-28 11:10:00,90.23,90.29,90.22,90.28,5544.0,78.7452,78.7976,78.7365,78.7888,5544.0
2017-02-28 11:15:00,90.28,90.28,90.25,90.28,1846.0,78.7888,78.7888,78.7627,78.7888,1846.0
2017-02-28 11:20:00,90.28,90.28,90.24,90.24,4054.0,78.7888,78.7888,78.7539,78.7539,4054.0
2017-02-28 11:25:00,90.25,90.3,90.25,90.26,4800.0,78.7627,78.8063,78.7627,78.7714,4800.0
2017-02-28 11:30:00,90.29,90.29,90.25,90.27,1844.0,78.7976,78.7976,78.7627,78.7801,1844.0
2017-02-28 11:35:00,90.27,90.36,90.26,90.28,5457.0,78.7801,78.8587,78.7714,78.7888,5457.0
2017-02-28 11:40:00,90.31,90.33,90.31,90.32,3828.0,78.815,78.8325,78.815,78.8237,3828.0
2017-02-28 11:45:00,90.32,90.37,90.32,90.37,7778.0,78.8237,78.8674,78.8237,78.8674,7778.0
2017-02-28 11:50:00,90.37,90.41,90.37,90.39,5600.0,78.8674,78.9023,78.8674,78.8848,5600.0
2017-02-28 11:55:00,90.4,90.44,90.4,90.42,2100.0,78.8936,78.9285,78.8936,78.911,2100.0
2017-02-28 12:00:00,90.43,90.45,90.42,90.45,1500.0,78.9197,78.9372,78.911,78.9372,1500.0
2017-02-28 12:05:00,90.45,90.46,90.37,90.39,8450.0,78.9372,78.9459,78.8674,78.8848,8450.0
2017-02-28 12:10:00,90.39,90.39,90.34,90.35,4639.0,78.8848,78.8848,78.8412,78.8499,4639.0
2017-02-28 12:15:00,90.39,90.39,90.26,90.29,3566.0,78.8848,78.8848,78.7714,78.7976,3566.0
2017-02-28 12:20:00,90.28,90.28,90.21,90.24,8388.0,78.7888,78.7888,78.7277,78.7539,8388.0
2017-02-28 12:25:00,90.25,90.3,90.23,90.26,6813.0,78.7627,78.8063,78.7452,78.7714,6813.0
2017-02-28 12:30:00,90.28,90.3,90.23,90.29,10031.0,78.7888,78.8063,78.7452,78.7976,10031.0
2017-02-28 12:35:00,90.29,90.3,90.26,90.28,2800.0,78.7976,78.8063,78.7714,78.7888,2800.0
2017-02-28 12:40:00,90.29,90.3,90.27,90.28,7800.0,78.7976,78.8063,78.7801,78.7888,7800.0
2017-02-28 12:45:00,90.29,90.3,90.25,90.25,4902.0,78.7976,78.8063,78.7627,78.7627,4902.0
2017-02-28 12:50:00,90.25,90.26,90.23,90.26,7091.0,78.7627,78.7714,78.7452,78.7714,7091.0
2017-02-28 12:55:00,90.26,90.26,90.22,90.24,4700.0,78.7714,78.7714,78.7365,78.7539,4700.0
2017-02-28 13:00:00,90.25,90.3,90.25,90.29,5181.0,78.7627,78.8063,78.7627,78.7976,5181.0
2017-02-28 13:05:00,90.26,90.29,90.25,90.25,3233.0,78.7714,78.7976,78.7627,78.7627,3233.0
2017-02-28 13:10:00,90.26,90.28,90.25,90.25,2100.0,78.7714,78.7888,78.7627,78.7627,2100.0
2017-02-28 13:15:00,90.25,90.29,90.24,90.25,25670.0,78.7627,78.7976,78.7539,78.7627,25670.0
2017-02-28 13:20:00,90.25,90.27,90.24,90.26,4900.0,78.7627,78.7801,78.7539,78.7714,4900.0
2017-02-28 13:25:00,90.26,90.26,90.18,90.19,6500.0,78.7714,78.7714,78.7016,78.7103,6500.0
2017-02-28 13:30:00,90.18,90.24,90.17,90.21,9510.0,78.7016,78.7539,78.6928,78.7277,9510.0
2017-02-28 13:35:00,90.21,90.23,90.19,90.2,6970.0,78.7277,78.7452,78.7103,78.719,6970.0
2017-02-28 13:40:00,90.2,90.24,90.19,90.24,5300.0,78.719,78.7539,78.7103,78.7539,5300.0
2017-02-28 13:45:00,90.27,90.28,90.23,90.27,2113.0,78.7801,78.7888,78.7452,78.7801,2113.0
2017-02-28 13:50:00,90.27,90.3,90.26,90.29,11014.0,78.7801,78.8063,78.7714,78.7976,11014.0
2017-02-28 13:55:00,90.29,90.3,90.26,90.3,1500.0,78.7976,78.8063,78.7714,78.8063,1500.0
2017-02-28 14:00:00,90.3,90.32,90.24,90.27,3700.0,78.8063,78.8237,78.7539,78.7801,3700.0
2017-02-28 14:05:00,90.29,90.32,90.25,90.25,5400.0,78.7976,78.8237,78.7627,78.7627,5400.0
2017-02-28 14:10:00,90.24,90.24,90.2,90.22,4495.0,78.7539,78.7539,78.719,78.7365,4495.0
2017-02-28 14:15:00,90.21,90.22,90.14,90.14,5100.0,78.7277,78.7365,78.6667,78.6667,5100.0
2017-02-28 14:20:00,90.14,90.16,90.11,90.12,1900.0,78.6667,78.6841,78.6405,78.6492,1900.0
2017-02-28 14:25:00,90.13,90.15,90.1,90.11,4855.0,78.6579,78.6754,78.6317,78.6405,4855.0
2017-02-28 14:30:00,90.13,90.13,90.09,90.11,4007.0,78.6579,78.6579,78.623,78.6405,4007.0
2017-02-28 14:35:00,90.11,90.11,90.03,90.05,4500.0,78.6405,78.6405,78.5707,78.5881,4500.0
2017-02-28 14:40:00,90.04,90.05,90.02,90.05,2408.0,78.5794,78.5881,78.5619,78.5881,2408.0
2017-02-28 14:45:00,90.05,90.1,90.03,90.09,7529.0,78.5881,78.6317,78.5707,78.623,7529.0
2017-02-28 14:50:00,90.1,90.1,90.04,90.09,3650.0,78.6317,78.6317,78.5794,78.623,3650.0
2017-02-28 14:55:00,90.1,90.14,90.09,90.13,5518.0,78.6317,78.6667,78.623,78.6579,5518.0
2017-02-28 15:00:00,90.13,90.2,90.11,90.2,2930.0,78.6579,78.719,78.6405,78.719,2930.0
2017-02-28 15:05:00,90.2,90.21,90.14,90.14,3403.0,78.719,78.7277,78.6667,78.6667,3403.0
2017-02-28 15:10:00,90.16,90.19,90.16,90.18,4297.0,78.6841,78.7103,78.6841,78.7016,4297.0
2017-02-28 15:15:00,90.19,90.19,90.11,90.17,6711.0,78.7103,78.7103,78.6405,78.6928,6711.0
2017-02-28 15:20:00,90.17,90.17,90.09,90.09,4245.0,78.6928,78.6928,78.623,78.623,4245.0
2017-02-28 15:25:00,90.08,90.1,90.03,90.04,4844.0,78.6143,78.6317,78.5707,78.5794,4844.0
2017-02-28 15:30:00,90.0,90.01,89.92,89.92,6609.0,78.5445,78.5532,78.4747,78.4747,6609.0
2017-02-28 15:35:00,89.93,89.97,89.78,89.82,15746.0,78.4834,78.5183,78.3525,78.3874,15746.0
2017-02-28 15:40:00,89.82,89.92,89.8,89.88,7367.0,78.3874,78.4747,78.3699,78.4398,7367.0
2017-02-28 15:45:00,89.88,89.93,89.85,89.91,11485.0,78.4398,78.4834,78.4136,78.4659,11485.0
2017-02-28 15:50:00,89.91,90.06,89.85,90.05,73104.0,78.4659,78.5968,78.4136,78.5881,73104.0
2017-02-28 15:55:00,90.04,90.15,90.04,90.12,99100.0,78.5794,78.6754,78.5794,78.6492,99100.0
2017-03-01 09:30:00,90.61,90.66,89.96,90.19,27221.0,79.0768,79.1205,78.5096,78.7103,27221.0
2017-03-01 09:35:00,90.19,90.19,89.86,90.09,64044.0,78.7103,78.7103,78.4223,78.623,64044.0
2017-03-01 09:40:00,90.1,90.18,89.89,89.89,33096.0,78.6317,78.7016,78.4485,78.4485,33096.0
2017-03-01 09:45:00,89.88,89.99,89.87,89.94,8974.0,78.4398,78.5357,78.431,78.4921,8974.0
2017-03-01 09:50:00,89.95,90.1,89.94,90.1,12960.0,78.5008,78.6317,78.4921,78.6317,12960.0
2017-03-01 09:55:00,90.1,90.29,90.1,90.17,25931.0,78.6317,78.7976,78.6317,78.6928,25931.0
2017-03-01 10:00:00,90.18,90.19,90.03,90.03,48490.0,78.7016,78.7103,78.5707,78.5707,48490.0
2017-03-01 10:05:00,90.05,90.15,90.03,90.06,23545.0,78.5881,78.6754,78.5707,78.5968,23545.0
2017-03-01 10:10:00,90.05,90.13,90.03,90.12,6874.0,78.5881,78.6579,78.5707,78.6492,6874.0
2017-03-01 10:15:00,90.14,90.31,89.98,90.24,13705.0,78.6667,78.815,78.527,78.7539,13705.0
2017-03-01 10:20:00,90.28,90.53,90.25,90.51,7932.0,78.7888,79.007,78.7627,78.9896,7932.0
2017-03-01 10:25:00,90.5,90.52,90.46,90.48,25250.0,78.9808,78.9983,78.9459,78.9634,25250.0
2017-03-01 10:30:00,90.49,90.63,90.49,90.63,10512.0,78.9721,79.0943,78.9721,79.0943,10512.0
2017-03-01 10:35:00,90.65,90.76,90.65,90.72,11735.0,79.1117,79.2077,79.1117,79.1728,11735.0
2017-03-01 10:40:00,90.72,90.72,90.59,90.59,5876.0,79.1728,79.1728,79.0594,79.0594,5876.0
2017-03-01 10:45:00,90.61,90.66,90.59,90.63,6138.0,79.0768,79.1205,79.0594,79.0943,6138.0
2017-03-01 10:50:00,90.64,90.66,90.59,90.62,8994.0,79.103,79.1205,79.0594,79.0856,8994.0
2017-03-01 10:55:00,90.6,90.6,90.44,90.51,9063.0,79.0681,79.0681,78.9285,78.9896,9063.0
2017-03-01 11:00:00,90.5,90.51,90.47,90.47,5600.0,78.9808,78.9896,78.9547,78.9547,5600.0
2017-03-01 11:05:00,90.47,90.66,90.45,90.66,5013.0,78.9547,79.1205,78.9372,79.1205,5013.0
2017-03-01 11:10:00,90.7,90.78,90.63,90.73,5138.0,79.1554,79.2252,79.0943,79.1816,5138.0
2017-03-01 11:15:00,90.73,90.75,90.7,90.72,8185.0,79.1816,79.199,79.1554,79.1728,8185.0
2017-03-01 11:20:00,90.74,90.75,90.67,90.67,3800.0,79.1903,79.199,79.1292,79.1292,3800.0
2017-03-01 11:25:00,90.7,90.81,90.7,90.81,4132.0,79.1554,79.2514,79.1554,79.2514,4132.0
2017-03-01 11:30:00,90.81,90.81,90.72,90.75,5400.0,79.2514,79.2514,79.1728,79.199,5400.0
2017-03-01 11:35:00,90.77,90.77,90.74,90.76,4254.0,79.2165,79.2165,79.1903,79.2077,4254.0
2017-03-01 11:40:00,90.76,90.91,90.76,90.89,6847.0,79.2077,79.3386,79.2077,79.3212,6847.0
2017-03-01 11:45:00,90.9,90.91,90.83,90.87,7259.0,79.3299,79.3386,79.2688,79.3037,7259.0
2017-03-01 11:50:00,90.86,91.03,90.86,90.99,16990.0,79.295,79.4434,79.295,79.4085,16990.0
2017-03-01 11:55:00,90.98,91.1,90.98,91.1,4055.0,79.3997,79.5045,79.3997,79.5045,4055.0
2017-03-01 12:00:00,91.08,91.32,91.06,91.32,10049.0,79.487,79.6965,79.4696,79.6965,10049.0
2017-03-01 12:05:00,91.3,91.3,91.22,91.29,6100.0,79.679,79.679,79.6092,79.6703,6100.0
2017-03-01 12:10:00,91.29,91.29,91.22,91.25,4900.0,79.6703,79.6703,79.6092,79.6354,4900.0
2017-03-01 12:15:00,91.25,91.29,91.21,91.26,11900.0,79.6354,79.6703,79.6005,79.6441,11900.0
2017-03-01 12:20:00,91.27,91.36,91.26,91.33,9250.0,79.6528,79.7314,79.6441,79.7052,9250.0
2017-03-01 12:25:00,91.33,91.4,91.31,91.4,8448.0,79.7052,79.7663,79.6877,79.7663,8448.0
2017-03-01 12:30:00,91.4,91.51,91.4,91.49,9242.0,79.7663,79.8623,79.7663,79.8448,9242.0
2017-03-01 12:35:00,91.48,91.48,91.38,91.4,5455.0,79.8361,79.8361,79.7488,79.7663,5455.0
2017-03-01 12:40:00,91.37,91.45,91.34,91.45,7025.0,79.7401,79.8099,79.7139,79.8099,7025.0
2017-03-01 12:45:00,91.46,91.52,91.45,91.48,17810.0,79.8186,79.871,79.8099,79.8361,17810.0
2017-03-01 12:50:00,91.48,91.55,91.48,91.54,27094.0,79.8361,79.8972,79.8361,79.8885,27094.0
2017-03-01 12:55:00,91.54,91.65,91.54,91.58,24764.0,79.8885,79.9845,79.8885,79.9234,24764.0
2017-03-01 13:00:00,91.58,91.58,91.27,91.27,22317.0,79.9234,79.9234,79.6528,79.6528,22317.0
2017-03-01 13:05:00,91.25,91.29,91.18,91.25,8919.0,79.6354,79.6703,79.5743,79.6354,8919.0
2017-03-01 13:10:00,91.23,91.26,91.16,91.17,6208.0,79.6179,79.6441,79.5568,79.5656,6208.0
2017-03-01 13:15:00,91.17,91.19,91.08,91.1,7884.0,79.5656,79.583,79.487,79.5045,7884.0
2017-03-01 13:20:00,91.11,91.11,91.0,91.0,4500.0,79.5132,79.5132,79.4172,79.4172,4500.0
2017-03-01 13:25:00,90.98,91.02,90.97,91.02,4211.0,79.3997,79.4346,79.391,79.4346,4211.0
2017-03-01 13:30:00,91.02,91.06,91.0,91.06,2476.0,79.4346,79.4696,79.4172,79.4696,2476.0
2017-03-01 13:35:00,91.06,91.16,91.05,91.14,15888.0,79.4696,79.5568,79.4608,79.5394,15888.0
2017-03-01 13:40:00,91.17,91.31,91.16,91.3,7362.0,79.5656,79.6877,79.5568,79.679,7362.0
2017-03-01 13:45:00,91.31,91.34,91.2,91.2,7404.0,79.6877,79.7139,79.5917,79.5917,7404.0
2017-03-01 13:50:00,91.2,91.24,91.17,91.18,4100.0,79.5917,79.6266,79.5656,79.5743,4100.0
2017-03-01 13:55:00,91.19,91.2,91.15,91.17,3810.0,79.583,79.5917,79.5481,79.5656,3810.0
2017-03-01 14:00:00,91.15,91.25,91.14,91.25,11105.0,79.5481,79.6354,79.5394,79.6354,11105.0
2017-03-01 14:05:00,91.25,91.28,91.18,91.2,6416.0,79.6354,79.6616,79.5743,79.5917,6416.0
2017-03-01 14:10:00,91.16,91.29,91.16,91.27,14422.0,79.5568,79.6703,79.5568,79.6528,14422.0
2017-03-01 14:15:00,91.25,91.4,91.2,91.35,26770.0,79.6354,79.7663,79.5917,79.7226,26770.0
2017-03-01 14:20:00,91.35,91.36,91.23,91.23,11037.0,79.7226,79.7314,79.6179,79.6179,11037.0
2017-03-01 14:25:00,91.23,91.25,91.23,91.24,8947.0,79.6179,79.6354,79.6179,79.6266,8947.0
2017-03-01 14:30:00,91.22,91.24,91.13,91.13,7495.0,79.6092,79.6266,79.5306,79.5306,7495.0
2017-03-01 14:35:00,91.13,91.16,91.12,91.16,6550.0,79.5306,79.5568,79.5219,79.5568,6550.0
2017-03-01 14:40:00,91.14,91.14,91.07,91.11,7205.0,79.5394,79.5394,79.4783,79.5132,7205.0
2017-03-01 14:45:00,91.11,91.15,91.11,91.14,3700.0,79.5132,79.5481,79.5132,79.5394,3700.0
2017-03-01 14:50:00,91.15,91.21,91.14,91.2,3286.0,79.5481,79.6005,79.5394,79.5917,3286.0
2017-03-01 14:55:00,91.2,91.21,91.17,91.18,6188.0,79.5917,79.6005,79.5656,79.5743,6188.0
2017-03-01 15:00:00,91.18,91.24,91.16,91.24,10010.0,79.5743,79.6266,79.5568,79.6266,10010.0
2017-03-01 15:05:00,91.23,91.23,91.11,91.14,11800.0,79.6179,79.6179,79.5132,79.5394,11800.0
2017-03-01 15:10:00,91.13,91.25,91.13,91.23,9311.0,79.5306,79.6354,79.5306,79.6179,9311.0
2017-03-01 15:15:00,91.24,91.25,91.2,91.25,7011.0,79.6266,79.6354,79.5917,79.6354,7011.0
2017-03-01 15:20:00,91.24,91.29,91.24,91.28,14292.0,79.6266,79.6703,79.6266,79.6616,14292.0
2017-03-01 15:25:00,91.29,91.32,91.23,91.32,7607.0,79.6703,79.6965,79.6179,79.6965,7607.0
2017-03-01 15:30:00,91.32,91.36,91.24,91.28,14215.0,79.6965,79.7314,79.6266,79.6616,14215.0
2017-03-01 15:35:00,91.29,91.35,91.28,91.32,5863.0,79.6703,79.7226,79.6616,79.6965,5863.0
2017-03-01 15:40:00,91.32,91.38,91.27,91.38,12677.0,79.6965,79.7488,79.6528,79.7488,12677.0
2017-03-01 15:45:00,91.4,91.4,91.36,91.38,12849.0,79.7663,79.7663,79.7314,79.7488,12849.0
2017-03-01 15:50:00,91.38,91.5,91.38,91.48,45260.0,79.7488,79.8536,79.7488,79.8361,45260.0
2017-03-01 15:55:00,91.49,91.5,91.37,91.44,65480.0,79.8448,79.8536,79.7401,79.8012,65480.0
2017-03-02 09:30:00,91.35,91.39,91.05,91.3,16232.0,79.7226,79.7576,79.4608,79.679,16232.0
2017-03-02 09:35:00,91.29,91.44,91.26,91.37,7099.0,79.6703,79.8012,79.6441,79.7401,7099.0
2017-03-02 09:40:00,91.32,91.42,91.18,91.19,5900.0,79.6965,79.7837,79.5743,79.583,5900.0
2017-03-02 09:45:00,91.2,91.22,91.01,91.01,11109.0,79.5917,79.6092,79.4259,79.4259,11109.0
2017-03-02 09:50:00,90.97,91.01,90.89,90.93,14564.0,79.391,79.4259,79.3212,79.3561,14564.0
2017-03-02 09:55:00,90.91,91.05,90.88,91.01,4634.0,79.3386,79.4608,79.3125,79.4259,4634.0
2017-03-02 10:00:00,91.03,91.1,90.96,91.08,17398.0,79.4434,79.5045,79.3823,79.487,17398.0
2017-03-02 10:05:00,91.12,91.15,90.91,90.91,5400.0,79.5219,79.5481,79.3386,79.3386,5400.0
2017-03-02 10:10:00,90.88,90.88,90.75,90.82,8474.0,79.3125,79.3125,79.199,79.2601,8474.0
2017-03-02 10:15:00,90.83,90.91,90.8,90.8,7025.0,79.2688,79.3386,79.2427,79.2427,7025.0
2017-03-02 10:20:00,90.82,90.82,90.7,90.79,9163.0,79.2601,79.2601,79.1554,79.2339,9163.0
2017-03-02 10:25:00,90.8,90.8,90.76,90.79,6204.0,79.2427,79.2427,79.2077,79.2339,6204.0
2017-03-02 10:30:00,90.8,90.88,90.8,90.87,5526.0,79.2427,79.3125,79.2427,79.3037,5526.0
2017-03-02 10:35:00,90.86,90.95,90.84,90.93,12840.0,79.295,79.3736,79.2776,79.3561,12840.0
2017-03-02 10:40:00,90.95,90.98,90.94,90.98,12594.0,79.3736,79.3997,79.3648,79.3997,12594.0
2017-03-02 10:45:00,90.97,90.98,90.9,90.92,5212.0,79.391,79.3997,79.3299,79.3474,5212.0
2017-03-02 10:50:00,90.93,91.04,90.9,90.99,9100.0,79.3561,79.4521,79.3299,79.4085,9100.0
2017-03-02 10:55:00,90.99,91.02,90.92,90.95,5001.0,79.4085,79.4346,79.3474,79.3736,5001.0
2017-03-02 11:00:00,90.97,91.03,90.95,91.02,5300.0,79.391,79.4434,79.3736,79.4346,5300.0
2017-03-02 11:05:00,91.01,91.03,90.86,90.9,15656.0,79.4259,79.4434,79.295,79.3299,15656.0
2017-03-02 11:10:00,90.89,90.9,90.72,90.79,9605.0,79.3212,79.3299,79.1728,79.2339,9605.0
2017-03-02 11:15:00,90.79,90.87,90.66,90.87,45023.0,79.2339,79.3037,79.1205,79.3037,45023.0
2017-03-02 11:20:00,90.86,90.97,90.86,90.97,6800.0,79.295,79.391,79.295,79.391,6800.0
2017-03-02 11:25:00,90.95,90.96,90.85,90.85,10298.0,79.3736,79.3823,79.2863,79.2863,10298.0
2017-03-02 11:30:00,90.88,91.09,90.87,91.09,13429.0,79.3125,79.4957,79.3037,79.4957,13429.0
2017-03-02 11:35:00,91.12,91.25,91.11,91.11,21691.0,79.5219,79.6354,79.5132,79.5132,21691.0
2017-03-02 11:40:00,91.13,91.14,91.07,91.07,1500.0,79.5306,79.5394,79.4783,79.4783,1500.0
2017-03-02 11:45:00,91.06,91.14,91.0,91.11,7261.0,79.4696,79.5394,79.4172,79.5132,7261.0
2017-03-02 11:50:00,91.15,91.23,91.13,91.18,3900.0,79.5481,79.6179,79.5306,79.5743,3900.0
2017-03-02 11:55:00,91.18,91.2,91.14,91.19,5291.0,79.5743,79.5917,79.5394,79.583,5291.0
2017-03-02 12:00:00,91.21,91.21,91.1,91.15,4642.0,79.6005,79.6005,79.5045,79.5481,4642.0
2017-03-02 12:05:00,91.13,91.13,91.06,91.13,5200.0,79.5306,79.5306,79.4696,79.5306,5200.0
2017-03-02 12:10:00,91.14,91.19,91.14,91.15,3698.0,79.5394,79.583,79.5394,79.5481,3698.0
2017-03-02 12:15:00,91.14,91.32,91.14,91.32,5904.0,79.5394,79.6965,79.5394,79.6965,5904.0
2017-03-02 12:20:00,91.32,91.32,91.21,91.23,8533.0,79.6965,79.6965,79.6005,79.6179,8533.0
2017-03-02 12:25:00,91.23,91.26,91.23,91.23,5069.0,79.6179,79.6441,79.6179,79.6179,5069.0
2017-03-02 12:30:00,91.23,91.31,91.23,91.31,6592.0,79.6179,79.6877,79.6179,79.6877,6592.0
2017-03-02 12:35:00,91.27,91.28,91.24,91.27,3500.0,79.6528,79.6616,79.6266,79.6528,3500.0
2017-03-02 12:40:00,91.27,91.27,91.23,91.23,2895.0,79.6528,79.6528,79.6179,79.6179,2895.0
2017-03-02 12:45:00,91.21,91.21,91.11,91.2,7153.0,79.6005,79.6005,79.5132,79.5917,7153.0
2017-03-02 12:50:00,91.2,91.37,91.18,91.37,4714.0,79.5917,79.7401,79.5743,79.7401,4714.0
2017-03-02 12:55:00,91.37,91.37,91.31,91.35,2909.0,79.7401,79.7401,79.6877,79.7226,2909.0
2017-03-02 13:00:00,91.31,91.38,91.29,91.36,6082.0,79.6877,79.7488,79.6703,79.7314,6082.0
2017-03-02 13:05:00,91.37,91.52,91.36,91.43,19601.0,79.7401,79.871,79.7314,79.7925,19601.0
2017-03-02 13:10:00,91.41,91.42,91.37,91.4,6176.0,79.775,79.7837,79.7401,79.7663,6176.0
2017-03-02 13:15:00,91.39,91.41,91.34,91.41,7627.0,79.7576,79.775,79.7139,79.775,7627.0
2017-03-02 13:20:00,91.41,91.57,91.39,91.57,12886.0,79.775,79.9146,79.7576,79.9146,12886.0
2017-03-02 13:25:00,91.54,91.58,91.45,91.58,21325.0,79.8885,79.9234,79.8099,79.9234,21325.0
2017-03-02 13:30:00,91.54,91.55,91.41,91.41,9700.0,79.8885,79.8972,79.775,79.775,9700.0
2017-03-02 13:35:00,91.43,91.43,91.23,91.23,6533.0,79.7925,79.7925,79.6179,79.6179,6533.0
2017-03-02 13:40:00,91.21,91.22,91.13,91.16,21785.0,79.6005,79.6092,79.5306,79.5568,21785.0
2017-03-02 13:45:00,91.15,91.15,91.09,91.11,3103.0,79.5481,79.5481,79.4957,79.5132,3103.0
2017-03-02 13:50:00,91.11,91.12,91.01,91.07,10934.0,79.5132,79.5219,79.4259,79.4783,10934.0
2017-03-02 13:55:00,91.04,91.06,91.0,91.05,9360.0,79.4521,79.4696,79.4172,79.4608,9360.0
2017-03-02 14:00:00,91.05,91.14,91.03,91.07,11578.0,79.4608,79.5394,79.4434,79.4783,11578.0
2017-03-02 14:05:00,91.07,91.09,91.05,91.06,6564.0,79.4783,79.4957,79.4608,79.4696,6564.0
2017-03-02 14:10:00,91.05,91.1,91.03,91.07,4789.0,79.4608,79.5045,79.4434,79.4783,4789.0
2017-03-02 14:15:00,91.06,91.1,91.02,91.07,9030.0,79.4696,79.5045,79.4346,79.4783,9030.0
2017-03-02 14:20:00,91.07,91.11,91.01,91.02,8760.0,79.4783,79.5132,79.4259,79.4346,8760.0
2017-03-02 14:25:00,91.02,91.17,91.01,91.17,12928.0,79.4346,79.5656,79.4259,79.5656,12928.0
2017-03-02 14:30:00,91.18,91.19,91.13,91.17,2600.0,79.5743,79.583,79.5306,79.5656,2600.0
2017-03-02 14:35:00,91.18,91.2,91.13,91.16,3639.0,79.5743,79.5917,79.5306,79.5568,3639.0
2017-03-02 14:40:00,91.14,91.16,91.13,91.16,2694.0,79.5394,79.5568,79.5306,79.5568,2694.0
2017-03-02 14:45:00,91.15,91.18,91.1,91.18,6622.0,79.5481,79.5743,79.5045,79.5743,6622.0
2017-03-02 14:50:00,91.16,91.29,91.14,91.29,8701.0,79.5568,79.6703,79.5394,79.6703,8701.0
2017-03-02 14:55:00,91.31,91.38,91.3,91.38,7103.0,79.6877,79.7488,79.679,79.7488,7103.0
2017-03-02 15:00:00,91.38,91.38,91.34,91.34,6219.0,79.7488,79.7488,79.7139,79.7139,6219.0
2017-03-02 15:05:00,91.32,91.32,91.22,91.22,6190.0,79.6965,79.6965,79.6092,79.6092,6190.0
2017-03-02 15:10:00,91.24,91.27,91.2,91.21,6393.0,79.6266,79.6528,79.5917,79.6005,6393.0
2017-03-02 15:15:00,91.19,91.19,91.12,91.18,17254.0,79.583,79.583,79.5219,79.5743,17254.0
2017-03-02 15:20:00,91.2,91.2,91.08,91.14,11300.0,79.5917,79.5917,79.487,79.5394,11300.0
2017-03-02 15:25:00,91.12,91.15,91.07,91.1,11762.0,79.5219,79.5481,79.4783,79.5045,11762.0
2017-03-02 15:30:00,91.09,91.12,91.02,91.02,10712.0,79.4957,79.5219,79.4346,79.4346,10712.0
2017-03-02 15:35:00,91.01,91.09,90.91,90.91,10348.0,79.4259,79.4957,79.3386,79.3386,10348.0
2017-03-02 15:40:00,90.89,90.92,90.69,90.74,20566.0,79.3212,79.3474,79.1467,79.1903,20566.0
2017-03-02 15:45:00,90.76,90.84,90.71,90.72,15639.0,79.2077,79.2776,79.1641,79.1728,15639.0
2017-03-02 15:50:00,90.73,90.78,90.65,90.67,38241.0,79.1816,79.2252,79.1117,79.1292,38241.0
2017-03-02 15:55:00,90.7,90.75,90.66,90.73,40208.0,79.1554,79.199,79.1205,79.1816,40208.0
2017-03-03 09:30:00,90.93,91.02,90.88,90.94,15800.0,79.3561,79.4346,79.3125,79.3648,15800.0
2017-03-03 09:35:00,90.8,90.85,90.76,90.76,1892.0,79.2427,79.2863,79.2077,79.2077,1892.0
2017-03-03 09:40:00,90.67,90.68,90.49,90.54,4162.0,79.1292,79.1379,78.9721,79.0157,4162.0
2017-03-03 09:45:00,90.6,90.66,90.53,90.62,4632.0,79.0681,79.1205,79.007,79.0856,4632.0
2017-03-03 09:50:00,90.62,90.66,90.42,90.42,5232.0,79.0856,79.1205,78.911,78.911,5232.0
2017-03-03 09:55:00,90.39,90.42,90.14,90.19,4624.0,78.8848,78.911,78.6667,78.7103,4624.0
2017-03-03 10:00:00,90.27,90.49,90.22,90.49,6012.0,78.7801,78.9721,78.7365,78.9721,6012.0
2017-03-03 10:05:00,90.47,90.5,90.39,90.39,1761.0,78.9547,78.9808,78.8848,78.8848,1761.0
2017-03-03 10:10:00,90.4,90.54,90.4,90.5,7429.0,78.8936,79.0157,78.8936,78.9808,7429.0
2017-03-03 10:15:00,90.5,90.5,90.31,90.31,5532.0,78.9808,78.9808,78.815,78.815,5532.0
2017-03-03 10:20:00,90.27,90.27,90.09,90.21,17600.0,78.7801,78.7801,78.623,78.7277,17600.0
2017-03-03 10:25:00,90.2,90.26,90.16,90.16,7450.0,78.719,78.7714,78.6841,78.6841,7450.0
2017-03-03 10:30:00,90.19,90.19,90.03,90.06,11600.0,78.7103,78.7103,78.5707,78.5968,11600.0
2017-03-03 10:35:00,90.1,90.15,90.06,90.06,11500.0,78.6317,78.6754,78.5968,78.5968,11500.0
2017-03-03 10:40:00,90.07,90.24,90.07,90.24,10792.0,78.6056,78.7539,78.6056,78.7539,10792.0
2017-03-03 10:45:00,90.24,90.25,90.17,90.18,3669.0,78.7539,78.7627,78.6928,78.7016,3669.0
2017-03-03 10:50:00,90.17,90.25,90.16,90.19,2400.0,78.6928,78.7627,78.6841,78.7103,2400.0
2017-03-03 10:55:00,90.22,90.24,90.11,90.11,4101.0,78.7365,78.7539,78.6405,78.6405,4101.0
2017-03-03 11:00:00,90.13,90.13,90.06,90.09,6250.0,78.6579,78.6579,78.5968,78.623,6250.0
2017-03-03 11:05:00,90.09,90.12,90.01,90.01,3240.0,78.623,78.6492,78.5532,78.5532,3240.0
2017-03-03 11:10:00,90.04,90.12,90.03,90.1,6300.0,78.5794,78.6492,78.5707,78.6317,6300.0
2017-03-03 11:15:00,90.12,90.17,90.12,90.17,2100.0,78.6492,78.6928,78.6492,78.6928,2100.0
2017-03-03 11:20:00,90.17,90.19,90.11,90.15,4444.0,78.6928,78.7103,78.6405,78.6754,4444.0
2017-03-03 11:25:00,90.15,90.15,90.09,90.13,5264.0,78.6754,78.6754,78.623,78.6579,5264.0
2017-03-03 11:30:00,90.15,90.18,90.12,90.16,10407.0,78.6754,78.7016,78.6492,78.6841,10407.0
2017-03-03 11:35:00,90.18,90.18,90.13,90.15,3532.0,78.7016,78.7016,78.6579,78.6754,3532.0
2017-03-03 11:40:00,90.17,90.17,90.1,90.11,2160.0,78.6928,78.6928,78.6317,78.6405,2160.0
2017-03-03 11:45:00,90.11,90.11,90.06,90.1,3030.0,78.6405,78.6405,78.5968,78.6317,3030.0
2017-03-03 11:50:00,90.08,90.08,90.01,90.03,3457.0,78.6143,78.6143,78.5532,78.5707,3457.0
2017-03-03 11:55:00,90.04,90.08,90.02,90.07,2800.0,78.5794,78.6143,78.5619,78.6056,2800.0
2017-03-03 12:00:00,90.08,90.14,90.06,90.14,3031.0,78.6143,78.6667,78.5968,78.6667,3031.0
2017-03-03 12:05:00,90.12,90.21,90.12,90.21,700.0,78.6492,78.7277,78.6492,78.7277,700.0
2017-03-03 12:10:00,90.23,90.3,90.23,90.26,6374.0,78.7452,78.8063,78.7452,78.7714,6374.0
2017-03-03 12:15:00,90.27,90.28,90.24,90.26,1800.0,78.7801,78.7888,78.7539,78.7714,1800.0
2017-03-03 12:20:00,90.27,90.28,90.24,90.24,1430.0,78.7801,78.7888,78.7539,78.7539,1430.0
2017-03-03 12:25:00,90.24,90.26,90.23,90.25,2480.0,78.7539,78.7714,78.7452,78.7627,2480.0
2017-03-03 12:30:00,90.24,90.3,90.22,90.28,1650.0,78.7539,78.8063,78.7365,78.7888,1650.0
2017-03-03 12:35:00,90.3,90.3,90.19,90.22,2600.0,78.8063,78.8063,78.7103,78.7365,2600.0
2017-03-03 12:40:00,90.21,90.22,90.17,90.18,52311.0,78.7277,78.7365,78.6928,78.7016,52311.0
2017-03-03 12:45:00,90.13,90.18,90.13,90.15,1880.0,78.6579,78.7016,78.6579,78.6754,1880.0
2017-03-03 12:50:00,90.17,90.17,90.13,90.14,9630.0,78.6928,78.6928,78.6579,78.6667,9630.0
2017-03-03 12:55:00,90.16,90.16,90.1,90.12,2845.0,78.6841,78.6841,78.6317,78.6492,2845.0
2017-03-03 13:00:00,90.1,90.12,89.96,90.12,11159.0,78.6317,78.6492,78.5096,78.6492,11159.0
2017-03-03 13:05:00,90.13,90.13,89.98,90.0,5000.0,78.6579,78.6579,78.527,78.5445,5000.0
2017-03-03 13:10:00,90.01,90.03,90.0,90.03,1600.0,78.5532,78.5707,78.5445,78.5707,1600.0
2017-03-03 13:15:00,90.02,90.02,89.88,89.91,3300.0,78.5619,78.5619,78.4398,78.4659,3300.0
2017-03-03 13:20:00,89.93,89.96,89.92,89.92,519.0,78.4834,78.5096,78.4747,78.4747,519.0
2017-03-03 13:25:00,89.94,89.95,89.91,89.91,3410.0,78.4921,78.5008,78.4659,78.4659,3410.0
2017-03-03 13:30:00,89.96,89.96,89.89,89.89,2943.0,78.5096,78.5096,78.4485,78.4485,2943.0
2017-03-03 13:35:00,89.87,89.91,89.87,89.89,2002.0,78.431,78.4659,78.431,78.4485,2002.0
2017-03-03 13:40:00,89.88,89.97,89.88,89.93,2300.0,78.4398,78.5183,78.4398,78.4834,2300.0
2017-03-03 13:45:00,89.93,89.98,89.9,89.94,7462.0,78.4834,78.527,78.4572,78.4921,7462.0
2017-03-03 13:50:00,89.93,89.98,89.9,89.93,4500.0,78.4834,78.527,78.4572,78.4834,4500.0
2017-03-03 13:55:00,89.89,89.95,89.89,89.93,2312.0,78.4485,78.5008,78.4485,78.4834,2312.0
2017-03-03 14:00:00,89.94,89.99,89.93,89.95,6430.0,78.4921,78.5357,78.4834,78.5008,6430.0
2017-03-03 14:05:00,89.98,89.99,89.92,89.99,8910.0,78.527,78.5357,78.4747,78.5357,8910.0
2017-03-03 14:10:00,89.99,90.07,89.99,90.04,9439.0,78.5357,78.6056,78.5357,78.5794,9439.0
2017-03-03 14:15:00,90.04,90.09,90.02,90.05,9806.0,78.5794,78.623,78.5619,78.5881,9806.0
2017-03-03 14:20:00,90.07,90.18,90.07,90.18,3571.0,78.6056,78.7016,78.6056,78.7016,3571.0
2017-03-03 14:25:00,90.14,90.18,90.1,90.11,6470.0,78.6667,78.7016,78.6317,78.6405,6470.0
2017-03-03 14:30:00,90.1,90.14,90.1,90.14,5947.0,78.6317,78.6667,78.6317,78.6667,5947.0
2017-03-03 14:35:00,90.13,90.13,90.09,90.13,2900.0,78.6579,78.6579,78.623,78.6579,2900.0
2017-03-03 14:40:00,90.12,90.19,90.12,90.15,4700.0,78.6492,78.7103,78.6492,78.6754,4700.0
2017-03-03 14:45:00,90.13,90.14,90.1,90.12,3748.0,78.6579,78.6667,78.6317,78.6492,3748.0
2017-03-03 14:50:00,90.13,90.15,90.09,90.14,6276.0,78.6579,78.6754,78.623,78.6667,6276.0
2017-03-03 14:55:00,90.15,90.21,90.14,90.21,4882.0,78.6754,78.7277,78.6667,78.7277,4882.0
2017-03-03 15:00:00,90.19,90.24,90.18,90.2,9921.0,78.7103,78.7539,78.7016,78.719,9921.0
2017-03-03 15:05:00,90.21,90.25,90.21,90.23,5745.0,78.7277,78.7627,78.7277,78.7452,5745.0
2017-03-03 15:10:00,90.24,90.26,90.22,90.26,13373.0,78.7539,78.7714,78.7365,78.7714,13373.0
2017-03-03 15:15:00,90.25,90.26,90.24,90.25,6479.0,78.7627,78.7714,78.7539,78.7627,6479.0
2017-03-03 15:20:00,90.24,90.35,90.23,90.35,8770.0,78.7539,78.8499,78.7452,78.8499,8770.0
2017-03-03 15:25:00,90.35,90.39,90.33,90.33,10209.0,78.8499,78.8848,78.8325,78.8325,10209.0
2017-03-03 15:30:00,90.33,90.33,90.22,90.25,10307.0,78.8325,78.8325,78.7365,78.7627,10307.0
2017-03-03 15:35:00,90.25,90.33,90.24,90.3,9151.0,78.7627,78.8325,78.7539,78.8063,9151.0
2017-03-03 15:40:00,90.3,90.3,90.22,90.24,5719.0,78.8063,78.8063,78.7365,78.7539,5719.0
2017-03-03 15:45:00,90.26,90.34,90.19,90.31,9952.0,78.7714,78.8412,78.7103,78.815,9952.0
2017-03-03 15:50:00,90.35,90.43,90.32,90.43,17730.0,78.8499,78.9197,78.8237,78.9197,17730.0
2017-03-03 15:55:00,90.43,90.44,90.32,90.41,59953.0,78.9197,78.9285,78.8237,78.9023,59953.0
2017-03-06 09:30:00,90.03,90.4,89.6,89.92,22359.0,78.5707,78.8936,78.1954,78.4747,22359.0
2017-03-06 09:35:00,89.8,90.18,89.77,90.02,10024.0,78.3699,78.7016,78.3438,78.5619,10024.0
2017-03-06 09:40:00,90.01,90.09,89.83,90.09,5650.0,78.5532,78.623,78.3961,78.623,5650.0
2017-03-06 09:45:00,90.02,90.02,89.84,89.93,4258.0,78.5619,78.5619,78.4048,78.4834,4258.0
2017-03-06 09:50:00,89.96,90.08,89.79,90.08,7569.0,78.5096,78.6143,78.3612,78.6143,7569.0
2017-03-06 09:55:00,90.07,90.2,90.07,90.18,3100.0,78.6056,78.719,78.6056,78.7016,3100.0
2017-03-06 10:00:00,90.18,90.18,90.06,90.06,7174.0,78.7016,78.7016,78.5968,78.5968,7174.0
2017-03-06 10:05:00,90.11,90.2,90.11,90.2,3507.0,78.6405,78.719,78.6405,78.719,3507.0
2017-03-06 10:10:00,90.15,90.23,90.14,90.23,2601.0,78.6754,78.7452,78.6667,78.7452,2601.0
2017-03-06 10:15:00,90.23,90.31,90.2,90.2,2641.0,78.7452,78.815,78.719,78.719,2641.0
2017-03-06 10:20:00,90.15,90.27,90.1,90.25,6885.0,78.6754,78.7801,78.6317,78.7627,6885.0
2017-03-06 10:25:00,90.27,90.34,90.25,90.34,3440.0,78.7801,78.8412,78.7627,78.8412,3440.0
2017-03-06 10:30:00,90.29,90.31,90.21,90.21,3150.0,78.7976,78.815,78.7277,78.7277,3150.0
2017-03-06 10:35:00,90.24,90.26,90.21,90.24,3100.0,78.7539,78.7714,78.7277,78.7539,3100.0
2017-03-06 10:40:00,90.21,90.23,90.07,90.07,4900.0,78.7277,78.7452,78.6056,78.6056,4900.0
2017-03-06 10:45:00,90.08,90.18,90.07,90.13,4200.0,78.6143,78.7016,78.6056,78.6579,4200.0
2017-03-06 10:50:00,90.13,90.13,90.03,90.03,3226.0,78.6579,78.6579,78.5707,78.5707,3226.0
2017-03-06 10:55:00,90.02,90.04,89.96,90.0,6550.0,78.5619,78.5794,78.5096,78.5445,6550.0
2017-03-06 11:00:00,90.04,90.04,89.93,89.95,3400.0,78.5794,78.5794,78.4834,78.5008,3400.0
2017-03-06 11:05:00,89.97,90.04,89.95,90.02,10389.0,78.5183,78.5794,78.5008,78.5619,10389.0
2017-03-06 11:10:00,90.0,90.0,89.93,89.93,4483.0,78.5445,78.5445,78.4834,78.4834,4483.0
2017-03-06 11:15:00,89.93,90.17,89.93,90.17,4400.0,78.4834,78.6928,78.4834,78.6928,4400.0
2017-03-06 11:20:00,90.16,90.18,90.15,90.17,4166.0,78.6841,78.7016,78.6754,78.6928,4166.0
2017-03-06 11:25:00,90.18,90.21,90.16,90.2,2800.0,78.7016,78.7277,78.6841,78.719,2800.0
2017-03-06 11:30:00,90.2,90.24,90.15,90.17,2700.0,78.719,78.7539,78.6754,78.6928,2700.0
2017-03-06 11:35:00,90.18,90.18,90.08,90.12,3000.0,78.7016,78.7016,78.6143,78.6492,3000.0
2017-03-06 11:40:00,90.12,90.12,90.02,90.02,2800.0,78.6492,78.6492,78.5619,78.5619,2800.0
2017-03-06 11:45:00,90.0,90.0,89.96,89.99,4006.0,78.5445,78.5445,78.5096,78.5357,4006.0
2017-03-06 11:50:00,89.99,90.01,89.94,89.94,1700.0,78.5357,78.5532,78.4921,78.4921,1700.0
2017-03-06 11:55:00,89.95,89.97,89.91,89.95,3900.0,78.5008,78.5183,78.4659,78.5008,3900.0
2017-03-06 12:00:00,89.96,90.13,89.96,90.13,3600.0,78.5096,78.6579,78.5096,78.6579,3600.0
2017-03-06 12:05:00,90.14,90.19,90.11,90.13,3100.0,78.6667,78.7103,78.6405,78.6579,3100.0
2017-03-06 12:10:00,90.12,90.12,90.07,90.07,1607.0,78.6492,78.6492,78.6056,78.6056,1607.0
2017-03-06 12:15:00,90.07,90.11,90.07,90.08,2800.0,78.6056,78.6405,78.6056,78.6143,2800.0
2017-03-06 12:20:00,90.11,90.17,90.09,90.13,2655.0,78.6405,78.6928,78.623,78.6579,2655.0
2017-03-06 12:25:00,90.13,90.23,90.13,90.2,2874.0,78.6579,78.7452,78.6579,78.719,2874.0
2017-03-06 12:30:00,90.19,90.24,90.18,90.19,4000.0,78.7103,78.7539,78.7016,78.7103,4000.0
2017-03-06 12:35:00,90.21,90.26,90.19,90.22,4395.0,78.7277,78.7714,78.7103,78.7365,4395.0
2017-03-06 12:40:00,90.23,90.28,90.19,90.27,4327.0,78.7452,78.7888,78.7103,78.7801,4327.0
2017-03-06 12:45:00,90.25,90.25,90.19,90.21,2700.0,78.7627,78.7627,78.7103,78.7277,2700.0
2017-03-06 12:50:00,90.23,90.23,90.09,90.12,12838.0,78.7452,78.7452,78.623,78.6492,12838.0
2017-03-06 12:55:00,90.13,90.13,90.02,90.06,7300.0,78.6579,78.6579,78.5619,78.5968,7300.0
2017-03-06 13:00:00,90.07,90.13,90.06,90.13,3182.0,78.6056,78.6579,78.5968,78.6579,3182.0
2017-03-06 13:05:00,90.13,90.18,90.13,90.15,1835.0,78.6579,78.7016,78.6579,78.6754,1835.0
2017-03-06 13:10:00,90.17,90.29,90.15,90.29,8794.0,78.6928,78.7976,78.6754,78.7976,8794.0
2017-03-06 13:15:00,90.27,90.27,90.24,90.24,1815.0,78.7801,78.7801,78.7539,78.7539,1815.0
2017-03-06 13:20:00,90.27,90.3,90.25,90.27,2600.0,78.7801,78.8063,78.7627,78.7801,2600.0
2017-03-06 13:25:00,90.27,90.3,90.21,90.22,7500.0,78.7801,78.8063,78.7277,78.7365,7500.0
2017-03-06 13:30:00,90.22,90.37,90.2,90.37,5067.0,78.7365,78.8674,78.719,78.8674,5067.0
2017-03-06 13:35:00,90.36,90.36,90.32,90.36,1200.0,78.8587,78.8587,78.8237,78.8587,1200.0
2017-03-06 13:40:00,90.34,90.39,90.32,90.32,5202.0,78.8412,78.8848,78.8237,78.8237,5202.0
2017-03-06 13:45:00,90.36,90.41,90.31,90.38,5467.0,78.8587,78.9023,78.815,78.8761,5467.0
2017-03-06 13:50:00,90.39,90.45,90.35,90.37,4180.0,78.8848,78.9372,78.8499,78.8674,4180.0
2017-03-06 13:55:00,90.37,90.47,90.37,90.47,6709.0,78.8674,78.9547,78.8674,78.9547,6709.0
2017-03-06 14:00:00,90.47,90.48,90.46,90.47,1300.0,78.9547,78.9634,78.9459,78.9547,1300.0
2017-03-06 14:05:00,90.48,90.55,90.47,90.52,5633.0,78.9634,79.0245,78.9547,78.9983,5633.0
2017-03-06 14:10:00,90.5,90.56,90.5,90.56,4712.0,78.9808,79.0332,78.9808,79.0332,4712.0
2017-03-06 14:15:00,90.56,90.63,90.55,90.63,5130.0,79.0332,79.0943,79.0245,79.0943,5130.0
2017-03-06 14:20:00,90.63,90.71,90.6,90.66,4378.0,79.0943,79.1641,79.0681,79.1205,4378.0
2017-03-06 14:25:00,90.69,90.71,90.62,90.65,7682.0,79.1467,79.1641,79.0856,79.1117,7682.0
2017-03-06 14:30:00,90.64,90.7,90.64,90.68,2217.0,79.103,79.1554,79.103,79.1379,2217.0
2017-03-06 14:35:00,90.67,90.84,90.66,90.82,11300.0,79.1292,79.2776,79.1205,79.2601,11300.0
2017-03-06 14:40:00,90.84,90.96,90.82,90.96,12800.0,79.2776,79.3823,79.2601,79.3823,12800.0
2017-03-06 14:45:00,90.96,91.06,90.94,91.05,19858.0,79.3823,79.4696,79.3648,79.4608,19858.0
2017-03-06 14:50:00,91.06,91.06,90.99,91.02,9099.0,79.4696,79.4696,79.4085,79.4346,9099.0
2017-03-06 14:55:00,91.02,91.02,90.92,91.0,40556.0,79.4346,79.4346,79.3474,79.4172,40556.0
2017-03-06 15:00:00,91.0,91.0,90.9,90.9,8851.0,79.4172,79.4172,79.3299,79.3299,8851.0
2017-03-06 15:05:00,90.9,90.95,90.89,90.93,9384.0,79.3299,79.3736,79.3212,79.3561,9384.0
2017-03-06 15:10:00,90.94,90.96,90.93,90.95,4000.0,79.3648,79.3823,79.3561,79.3736,4000.0
2017-03-06 15:15:00,90.94,90.94,90.89,90.91,6378.0,79.3648,79.3648,79.3212,79.3386,6378.0
2017-03-06 15:20:00,90.91,90.91,90.82,90.82,7377.0,79.3386,79.3386,79.2601,79.2601,7377.0
2017-03-06 15:25:00,90.83,90.83,90.75,90.77,4900.0,79.2688,79.2688,79.199,79.2165,4900.0
2017-03-06 15:30:00,90.76,90.78,90.71,90.78,11707.0,79.2077,79.2252,79.1641,79.2252,11707.0
2017-03-06 15:35:00,90.77,90.83,90.76,90.8,10659.0,79.2165,79.2688,79.2077,79.2427,10659.0
2017-03-06 15:40:00,90.8,90.89,90.77,90.89,17340.0,79.2427,79.3212,79.2165,79.3212,17340.0
2017-03-06 15:45:00,90.89,90.97,90.88,90.91,16561.0,79.3212,79.391,79.3125,79.3386,16561.0
2017-03-06 15:50:00,90.92,90.94,90.79,90.82,18113.0,79.3474,79.3648,79.2339,79.2601,18113.0
2017-03-06 15:55:00,90.82,90.84,90.77,90.82,45289.0,79.2601,79.2776,79.2165,79.2601,45289.0
2017-03-07 09:30:00,90.52,90.81,89.52,90.66,12608.0,78.9983,79.2514,78.1256,79.1205,12608.0
2017-03-07 09:35:00,90.76,90.88,90.57,90.67,4825.0,79.2077,79.3125,79.0419,79.1292,4825.0
2017-03-07 09:40:00,90.59,90.61,90.35,90.47,7552.0,79.0594,79.0768,78.8499,78.9547,7552.0
2017-03-07 09:45:00,90.58,90.69,90.5,90.68,4550.0,79.0507,79.1467,78.9808,79.1379,4550.0
2017-03-07 09:50:00,90.6,90.6,90.46,90.52,1900.0,79.0681,79.0681,78.9459,78.9983,1900.0
2017-03-07 09:55:00,90.51,90.64,90.41,90.64,2100.0,78.9896,79.103,78.9023,79.103,2100.0
2017-03-07 10:00:00,90.63,90.73,90.48,90.67,14273.0,79.0943,79.1816,78.9634,79.1292,14273.0
2017-03-07 10:05:00,90.66,90.68,90.55,90.66,4538.0,79.1205,79.1379,79.0245,79.1205,4538.0
2017-03-07 10:10:00,90.69,90.73,90.62,90.65,5700.0,79.1467,79.1816,79.0856,79.1117,5700.0
2017-03-07 10:15:00,90.66,90.77,90.66,90.72,3950.0,79.1205,79.2165,79.1205,79.1728,3950.0
2017-03-07 10:20:00,90.75,90.93,90.75,90.9,3266.0,79.199,79.3561,79.199,79.3299,3266.0
2017-03-07 10:25:00,90.85,90.86,90.84,90.84,800.0,79.2863,79.295,79.2776,79.2776,800.0
2017-03-07 10:30:00,90.87,90.87,90.73,90.73,15615.0,79.3037,79.3037,79.1816,79.1816,15615.0
2017-03-07 10:35:00,90.74,90.85,90.74,90.83,3500.0,79.1903,79.2863,79.1903,79.2688,3500.0
2017-03-07 10:40:00,90.85,90.95,90.76,90.92,7945.0,79.2863,79.3736,79.2077,79.3474,7945.0
2017-03-07 10:45:00,90.94,90.98,90.93,90.95,3400.0,79.3648,79.3997,79.3561,79.3736,3400.0
2017-03-07 10:50:00,90.96,91.0,90.93,90.94,3531.0,79.3823,79.4172,79.3561,79.3648,3531.0
2017-03-07 10:55:00,90.93,91.06,90.93,91.01,7200.0,79.3561,79.4696,79.3561,79.4259,7200.0
2017-03-07 11:00:00,90.98,91.0,90.9,90.93,2800.0,79.3997,79.4172,79.3299,79.3561,2800.0
2017-03-07 11:05:00,90.91,90.92,90.84,90.91,3000.0,79.3386,79.3474,79.2776,79.3386,3000.0
2017-03-07 11:10:00,90.92,91.05,90.92,91.05,4166.0,79.3474,79.4608,79.3474,79.4608,4166.0
2017-03-07 11:15:00,91.04,91.09,91.03,91.08,3820.0,79.4521,79.4957,79.4434,79.487,3820.0
2017-03-07 11:20:00,91.06,91.12,91.03,91.1,19728.0,79.4696,79.5219,79.4434,79.5045,19728.0
2017-03-07 11:25:00,91.12,91.14,91.04,91.07,4627.0,79.5219,79.5394,79.4521,79.4783,4627.0
2017-03-07 11:30:00,91.09,91.22,91.03,91.22,6318.0,79.4957,79.6092,79.4434,79.6092,6318.0
2017-03-07 11:35:00,91.23,91.35,91.23,91.24,5550.0,79.6179,79.7226,79.6179,79.6266,5550.0
2017-03-07 11:40:00,91.22,91.22,91.17,91.19,1400.0,79.6092,79.6092,79.5656,79.583,1400.0
2017-03-07 11:45:00,91.19,91.27,91.11,91.26,14805.0,79.583,79.6528,79.5132,79.6441,14805.0
2017-03-07 11:50:00,91.27,91.32,91.15,91.19,22300.0,79.6528,79.6965,79.5481,79.583,22300.0
2017-03-07 11:55:00,91.19,91.25,91.19,91.23,2011.0,79.583,79.6354,79.583,79.6179,2011.0
2017-03-07 12:00:00,91.2,91.21,90.97,91.01,4882.0,79.5917,79.6005,79.391,79.4259,4882.0
2017-03-07 12:05:00,91.01,91.01,90.93,90.93,5772.0,79.4259,79.4259,79.3561,79.3561,5772.0
2017-03-07 12:10:00,90.92,90.93,90.86,90.86,1000.0,79.3474,79.3561,79.295,79.295,1000.0
2017-03-07 12:15:00,90.86,90.86,90.81,90.83,3400.0,79.295,79.295,79.2514,79.2688,3400.0
2017-03-07 12:20:00,90.85,90.88,90.78,90.79,4700.0,79.2863,79.3125,79.2252,79.2339,4700.0
2017-03-07 12:25:00,90.75,90.83,90.74,90.74,5244.0,79.199,79.2688,79.1903,79.1903,5244.0
2017-03-07 12:30:00,90.7,90.75,90.69,90.75,2475.0,79.1554,79.199,79.1467,79.199,2475.0
2017-03-07 12:35:00,90.75,90.79,90.72,90.73,3359.0,79.199,79.2339,79.1728,79.1816,3359.0
2017-03-07 12:40:00,90.76,90.78,90.74,90.78,1203.0,79.2077,79.2252,79.1903,79.2252,1203.0
2017-03-07 12:45:00,90.78,90.98,90.78,90.92,11193.0,79.2252,79.3997,79.2252,79.3474,11193.0
2017-03-07 12:50:00,90.92,91.01,90.91,90.95,19605.0,79.3474,79.4259,79.3386,79.3736,19605.0
2017-03-07 12:55:00,91.0,91.0,90.94,90.95,4340.0,79.4172,79.4172,79.3648,79.3736,4340.0
2017-03-07 13:00:00,90.95,91.03,90.92,90.98,11735.0,79.3736,79.4434,79.3474,79.3997,11735.0
2017-03-07 13:05:00,91.02,91.05,91.02,91.05,1200.0,79.4346,79.4608,79.4346,79.4608,1200.0
2017-03-07 13:10:00,91.08,91.08,91.04,91.05,1075.0,79.487,79.487,79.4521,79.4608,1075.0
2017-03-07 13:15:00,91.06,91.19,91.06,91.19,1800.0,79.4696,79.583,79.4696,79.583,1800.0
2017-03-07 13:20:00,91.16,91.19,91.1,91.19,6899.0,79.5568,79.583,79.5045,79.583,6899.0
2017-03-07 13:25:00,91.13,91.13,91.09,91.09,1897.0,79.5306,79.5306,79.4957,79.4957,1897.0
2017-03-07 13:30:00,91.09,91.16,91.08,91.16,1897.0,79.4957,79.5568,79.487,79.5568,1897.0
2017-03-07 13:35:00,91.15,91.16,90.99,90.99,3950.0,79.5481,79.5568,79.4085,79.4085,3950.0
2017-03-07 13:40:00,91.03,91.06,91.03,91.04,1228.0,79.4434,79.4696,79.4434,79.4521,1228.0
2017-03-07 13:45:00,91.02,91.03,91.01,91.01,4600.0,79.4346,79.4434,79.4259,79.4259,4600.0
2017-03-07 13:50:00,90.99,91.04,90.96,91.02,4900.0,79.4085,79.4521,79.3823,79.4346,4900.0
2017-03-07 13:55:00,91.01,91.02,91.0,91.0,1200.0,79.4259,79.4346,79.4172,79.4172,1200.0
2017-03-07 14:00:00,90.99,91.03,90.98,91.0,7700.0,79.4085,79.4434,79.3997,79.4172,7700.0
2017-03-07 14:05:00,90.95,91.0,90.95,91.0,1500.0,79.3736,79.4172,79.3736,79.4172,1500.0
2017-03-07 14:10:00,90.98,91.01,90.96,91.01,2300.0,79.3997,79.4259,79.3823,79.4259,2300.0
2017-03-07 14:15:00,90.98,90.99,90.95,90.99,3040.0,79.3997,79.4085,79.3736,79.4085,3040.0
2017-03-07 14:20:00,91.0,91.07,91.0,91.04,3100.0,79.4172,79.4783,79.4172,79.4521,3100.0
2017-03-07 14:25:00,91.03,91.17,91.0,91.16,17429.0,79.4434,79.5656,79.4172,79.5568,17429.0
2017-03-07 14:30:00,91.15,91.15,91.05,91.07,5940.0,79.5481,79.5481,79.4608,79.4783,5940.0
2017-03-07 14:35:00,91.07,91.15,91.05,91.15,2100.0,79.4783,79.5481,79.4608,79.5481,2100.0
2017-03-07 14:40:00,91.12,91.16,91.07,91.07,3200.0,79.5219,79.5568,79.4783,79.4783,3200.0
2017-03-07 14:45:00,91.1,91.15,91.08,91.15,3901.0,79.5045,79.5481,79.487,79.5481,3901.0
2017-03-07 14:50:00,91.12,91.18,91.1,91.16,3600.0,79.5219,79.5743,79.5045,79.5568,3600.0
2017-03-07 14:55:00,91.19,91.19,91.14,91.15,1846.0,79.583,79.583,79.5394,79.5481,1846.0
2017-03-07 15:00:00,91.19,91.19,91.13,91.19,3501.0,79.583,79.583,79.5306,79.583,3501.0
2017-03-07 15:05:00,91.2,91.41,91.16,91.41,24050.0,79.5917,79.775,79.5568,79.775,24050.0
2017-03-07 15:10:00,91.42,91.43,91.28,91.4,39268.0,79.7837,79.7925,79.6616,79.7663,39268.0
2017-03-07 15:15:00,91.4,91.4,91.28,91.32,9266.0,79.7663,79.7663,79.6616,79.6965,9266.0
2017-03-07 15:20:00,91.29,91.3,91.21,91.23,4103.0,79.6703,79.679,79.6005,79.6179,4103.0
2017-03-07 15:25:00,91.23,91.23,91.02,91.09,5024.0,79.6179,79.6179,79.4346,79.4957,5024.0
2017-03-07 15:30:00,91.07,91.08,90.91,90.95,6209.0,79.4783,79.487,79.3386,79.3736,6209.0
2017-03-07 15:35:00,90.95,90.95,90.87,90.94,7419.0,79.3736,79.3736,79.3037,79.3648,7419.0
2017-03-07 15:40:00,90.96,90.98,90.88,90.95,10700.0,79.3823,79.3997,79.3125,79.3736,10700.0
2017-03-07 15:45:00,90.94,91.04,90.92,90.99,16873.0,79.3648,79.4521,79.3474,79.4085,16873.0
2017-03-07 15:50:00,90.98,91.07,90.98,91.04,27744.0,79.3997,79.4783,79.3997,79.4521,27744.0
2017-03-07 15:55:00,91.07,91.08,90.96,91.04,69327.0,79.4783,79.487,79.3823,79.4521,69327.0
2017-03-08 09:30:00,91.27,91.32,91.0,91.17,11312.0,79.6528,79.6965,79.4172,79.5656,11312.0
2017-03-08 09:35:00,91.17,91.27,90.85,90.93,11458.0,79.5656,79.6528,79.2863,79.3561,11458.0
2017-03-08 09:40:00,90.9,91.35,90.88,91.35,9719.0,79.3299,79.7226,79.3125,79.7226,9719.0
2017-03-08 09:45:00,91.26,91.34,91.13,91.2,12282.0,79.6441,79.7139,79.5306,79.5917,12282.0
2017-03-08 09:50:00,91.16,91.16,90.79,90.85,9883.0,79.5568,79.5568,79.2339,79.2863,9883.0
2017-03-08 09:55:00,91.01,91.09,90.97,91.09,4200.0,79.4259,79.4957,79.391,79.4957,4200.0
2017-03-08 10:00:00,91.08,91.28,91.08,91.23,5800.0,79.487,79.6616,79.487,79.6179,5800.0
2017-03-08 10:05:00,91.23,91.23,91.12,91.19,4351.0,79.6179,79.6179,79.5219,79.583,4351.0
2017-03-08 10:10:00,91.19,91.21,91.09,91.19,6914.0,79.583,79.6005,79.4957,79.583,6914.0
2017-03-08 10:15:00,91.17,91.26,91.11,91.19,3200.0,79.5656,79.6441,79.5132,79.583,3200.0
2017-03-08 10:20:00,91.18,91.25,91.14,91.23,2200.0,79.5743,79.6354,79.5394,79.6179,2200.0
2017-03-08 10:25:00,91.23,91.3,91.18,91.19,3399.0,79.6179,79.679,79.5743,79.583,3399.0
2017-03-08 10:30:00,91.2,91.22,91.12,91.12,2759.0,79.5917,79.6092,79.5219,79.5219,2759.0
2017-03-08 10:35:00,91.09,91.1,91.05,91.09,3400.0,79.4957,79.5045,79.4608,79.4957,3400.0
2017-03-08 10:40:00,91.11,91.15,91.07,91.08,3093.0,79.5132,79.5481,79.4783,79.487,3093.0
2017-03-08 10:45:00,91.08,91.11,90.98,91.0,16721.0,79.487,79.5132,79.3997,79.4172,16721.0
2017-03-08 10:50:00,91.01,91.04,90.91,91.03,3715.0,79.4259,79.4521,79.3386,79.4434,3715.0
2017-03-08 10:55:00,91.03,91.26,91.0,91.26,24498.0,79.4434,79.6441,79.4172,79.6441,24498.0
2017-03-08 11:00:00,91.27,91.38,91.19,91.31,4947.0,79.6528,79.7488,79.583,79.6877,4947.0
2017-03-08 11:05:00,91.29,91.39,91.25,91.39,8242.0,79.6703,79.7576,79.6354,79.7576,8242.0
2017-03-08 11:10:00,91.39,91.45,91.3,91.31,31205.0,79.7576,79.8099,79.679,79.6877,31205.0
2017-03-08 11:15:00,91.33,91.35,91.25,91.31,10380.0,79.7052,79.7226,79.6354,79.6877,10380.0
2017-03-08 11:20:00,91.3,91.4,91.29,91.4,2750.0,79.679,79.7663,79.6703,79.7663,2750.0
2017-03-08 11:25:00,91.41,91.45,91.34,91.34,4972.0,79.775,79.8099,79.7139,79.7139,4972.0
2017-03-08 11:30:00,91.32,91.33,91.25,91.27,4362.0,79.6965,79.7052,79.6354,79.6528,4362.0
2017-03-08 11:35:00,91.33,91.34,91.25,91.28,8075.0,79.7052,79.7139,79.6354,79.6616,8075.0
2017-03-08 11:40:00,91.3,91.37,91.29,91.3,5172.0,79.679,79.7401,79.6703,79.679,5172.0
2017-03-08 11:45:00,91.31,91.32,91.12,91.14,23558.0,79.6877,79.6965,79.5219,79.5394,23558.0
2017-03-08 11:50:00,91.1,91.13,91.05,91.05,4577.0,79.5045,79.5306,79.4608,79.4608,4577.0
2017-03-08 11:55:00,91.08,91.2,91.07,91.16,5133.0,79.487,79.5917,79.4783,79.5568,5133.0
2017-03-08 12:00:00,91.17,91.25,91.08,91.23,16963.0,79.5656,79.6354,79.487,79.6179,16963.0
2017-03-08 12:05:00,91.21,91.24,91.19,91.24,2300.0,79.6005,79.6266,79.583,79.6266,2300.0
2017-03-08 12:10:00,91.27,91.35,91.21,91.32,21772.0,79.6528,79.7226,79.6005,79.6965,21772.0
2017-03-08 12:15:00,91.33,91.43,91.32,91.4,5094.0,79.7052,79.7925,79.6965,79.7663,5094.0
2017-03-08 12:20:00,91.38,91.54,91.38,91.54,19959.0,79.7488,79.8885,79.7488,79.8885,19959.0
2017-03-08 12:25:00,91.52,91.59,91.47,91.55,8462.0,79.871,79.9321,79.8274,79.8972,8462.0
2017-03-08 12:30:00,91.56,91.62,91.55,91.61,7425.0,79.9059,79.9583,79.8972,79.9496,7425.0
2017-03-08 12:35:00,91.58,91.58,91.52,91.52,3483.0,79.9234,79.9234,79.871,79.871,3483.0
2017-03-08 12:40:00,91.51,91.51,91.39,91.41,2562.0,79.8623,79.8623,79.7576,79.775,2562.0
2017-03-08 12:45:00,91.39,91.48,91.39,91.48,6933.0,79.7576,79.8361,79.7576,79.8361,6933.0
2017-03-08 12:50:00,91.43,91.49,91.41,91.45,9005.0,79.7925,79.8448,79.775,79.8099,9005.0
2017-03-08 12:55:00,91.39,91.53,91.33,91.52,20167.0,79.7576,79.8797,79.7052,79.871,20167.0
2017-03-08 13:00:00,91.52,91.58,91.46,91.48,5750.0,79.871,79.9234,79.8186,79.8361,5750.0
2017-03-08 13:05:00,91.53,91.54,91.53,91.53,600.0,79.8797,79.8885,79.8797,79.8797,600.0
2017-03-08 13:10:00,91.54,91.59,91.51,91.57,7159.0,79.8885,79.9321,79.8623,79.9146,7159.0
2017-03-08 13:15:00,91.62,91.64,91.6,91.61,2730.0,79.9583,79.9757,79.9408,79.9496,2730.0
2017-03-08 13:20:00,91.63,91.66,91.61,91.63,4950.0,79.967,79.9932,79.9496,79.967,4950.0
2017-03-08 13:25:00,91.63,91.78,91.63,91.75,8324.0,79.967,80.0979,79.967,80.0717,8324.0
2017-03-08 13:30:00,91.78,91.8,91.74,91.78,5548.0,80.0979,80.1154,80.063,80.0979,5548.0
2017-03-08 13:35:00,91.74,91.76,91.68,91.74,5516.0,80.063,80.0805,80.0106,80.063,5516.0
2017-03-08 13:40:00,91.77,91.84,91.7,91.72,6116.0,80.0892,80.1503,80.0281,80.0455,6116.0
2017-03-08 13:45:00,91.72,91.75,91.66,91.71,3300.0,80.0455,80.0717,79.9932,80.0368,3300.0
2017-03-08 13:50:00,91.68,91.78,91.68,91.77,2400.0,80.0106,80.0979,80.0106,80.0892,2400.0
2017-03-08 13:55:00,91.76,91.8,91.68,91.75,22055.0,80.0805,80.1154,80.0106,80.0717,22055.0
2017-03-08 14:00:00,91.77,91.89,91.7,91.89,6698.0,80.0892,80.1939,80.0281,80.1939,6698.0
2017-03-08 14:05:00,91.89,91.89,91.76,91.8,6166.0,80.1939,80.1939,80.0805,80.1154,6166.0
2017-03-08 14:10:00,91.78,91.81,91.73,91.8,29655.0,80.0979,80.1241,80.0543,80.1154,29655.0
2017-03-08 14:15:00,91.81,91.81,91.69,91.76,11066.0,80.1241,80.1241,80.0194,80.0805,11066.0
2017-03-08 14:20:00,91.73,91.76,91.66,91.7,13546.0,80.0543,80.0805,79.9932,80.0281,13546.0
2017-03-08 14:25:00,91.72,91.72,91.58,91.59,3054.0,80.0455,80.0455,79.9234,79.9321,3054.0
2017-03-08 14:30:00,91.6,91.63,91.58,91.63,3996.0,79.9408,79.967,79.9234,79.967,3996.0
2017-03-08 14:35:00,91.58,91.71,91.58,91.7,11300.0,79.9234,80.0368,79.9234,80.0281,11300.0
2017-03-08 14:40:00,91.73,91.77,91.73,91.74,4872.0,80.0543,80.0892,80.0543,80.063,4872.0
2017-03-08 14:45:00,91.73,91.8,91.69,91.76,15092.0,80.0543,80.1154,80.0194,80.0805,15092.0
2017-03-08 14:50:00,91.75,91.77,91.71,91.72,5359.0,80.0717,80.0892,80.0368,80.0455,5359.0
2017-03-08 14:55:00,91.76,91.76,91.65,91.71,9832.0,80.0805,80.0805,79.9845,80.0368,9832.0
2017-03-08 15:00:00,91.72,91.76,91.71,91.74,3697.0,80.0455,80.0805,80.0368,80.063,3697.0
2017-03-08 15:05:00,91.74,91.75,91.66,91.66,3079.0,80.063,80.0717,79.9932,79.9932,3079.0
2017-03-08 15:10:00,91.67,91.69,91.66,91.68,3700.0,80.0019,80.0194,79.9932,80.0106,3700.0
2017-03-08 15:15:00,91.68,91.68,91.62,91.64,4892.0,80.0106,80.0106,79.9583,79.9757,4892.0
2017-03-08 15:20:00,91.64,91.66,91.61,91.63,5507.0,79.9757,79.9932,79.9496,79.967,5507.0
2017-03-08 15:25:00,91.65,91.66,91.56,91.59,7001.0,79.9845,79.9932,79.9059,79.9321,7001.0
2017-03-08 15:30:00,91.57,91.57,91.48,91.52,13946.0,79.9146,79.9146,79.8361,79.871,13946.0
2017-03-08 15:35:00,91.53,91.56,91.48,91.53,10535.0,79.8797,79.9059,79.8361,79.8797,10535.0
2017-03-08 15:40:00,91.54,91.55,91.41,91.44,8053.0,79.8885,79.8972,79.775,79.8012,8053.0
2017-03-08 15:45:00,91.45,91.51,91.44,91.47,29468.0,79.8099,79.8623,79.8012,79.8274,29468.0
2017-03-08 15:50:00,91.47,91.49,91.39,91.42,61283.0,79.8274,79.8448,79.7576,79.7837,61283.0
2017-03-08 15:55:00,91.43,91.63,91.41,91.56,96223.0,79.7925,79.967,79.775,79.9059,96223.0
2017-03-09 09:30:00,91.77,91.81,91.06,91.24,14146.0,80.0892,80.1241,79.4696,79.6266,14146.0
2017-03-09 09:35:00,91.23,91.41,91.23,91.37,3200.0,79.6179,79.775,79.6179,79.7401,3200.0
2017-03-09 09:40:00,91.42,91.6,91.42,91.53,3910.0,79.7837,79.9408,79.7837,79.8797,3910.0
2017-03-09 09:45:00,91.63,91.72,91.51,91.62,7653.0,79.967,80.0455,79.8623,79.9583,7653.0
2017-03-09 09:50:00,91.72,91.79,91.66,91.66,4299.0,80.0455,80.1066,79.9932,79.9932,4299.0
2017-03-09 09:55:00,91.69,91.81,91.59,91.81,2400.0,80.0194,80.1241,79.9321,80.1241,2400.0
2017-03-09 10:00:00,91.72,91.88,91.68,91.82,3910.0,80.0455,80.1852,80.0106,80.1328,3910.0
2017-03-09 10:05:00,91.84,91.92,91.79,91.88,6468.0,80.1503,80.2201,80.1066,80.1852,6468.0
2017-03-09 10:10:00,91.85,91.89,91.81,91.85,5506.0,80.159,80.1939,80.1241,80.159,5506.0
2017-03-09 10:15:00,91.83,91.86,91.76,91.76,4200.0,80.1415,80.1677,80.0805,80.0805,4200.0
2017-03-09 10:20:00,91.75,91.76,91.69,91.73,3890.0,80.0717,80.0805,80.0194,80.0543,3890.0
2017-03-09 10:25:00,91.77,91.85,91.76,91.81,3200.0,80.0892,80.159,80.0805,80.1241,3200.0
2017-03-09 10:30:00,91.8,91.86,91.7,91.82,7200.0,80.1154,80.1677,80.0281,80.1328,7200.0
2017-03-09 10:35:00,91.86,91.87,91.73,91.73,3400.0,80.1677,80.1765,80.0543,80.0543,3400.0
2017-03-09 10:40:00,91.7,91.75,91.64,91.72,7708.0,80.0281,80.0717,79.9757,80.0455,7708.0
2017-03-09 10:45:00,91.71,91.76,91.61,91.69,11750.0,80.0368,80.0805,79.9496,80.0194,11750.0
2017-03-09 10:50:00,91.71,91.76,91.59,91.61,3345.0,80.0368,80.0805,79.9321,79.9496,3345.0
2017-03-09 10:55:00,91.59,91.68,91.55,91.63,6481.0,79.9321,80.0106,79.8972,79.967,6481.0
2017-03-09 11:00:00,91.63,91.75,91.6,91.68,15765.0,79.967,80.0717,79.9408,80.0106,15765.0
2017-03-09 11:05:00,91.73,91.75,91.67,91.71,5600.0,80.0543,80.0717,80.0019,80.0368,5600.0
2017-03-09 11:10:00,91.7,91.79,91.67,91.79,2900.0,80.0281,80.1066,80.0019,80.1066,2900.0
2017-03-09 11:15:00,91.77,91.8,91.65,91.72,18135.0,80.0892,80.1154,79.9845,80.0455,18135.0
2017-03-09 11:20:00,91.68,91.69,91.52,91.59,6450.0,80.0106,80.0194,79.871,79.9321,6450.0
2017-03-09 11:25:00,91.55,91.56,91.47,91.47,1400.0,79.8972,79.9059,79.8274,79.8274,1400.0
2017-03-09 11:30:00,91.47,91.51,91.46,91.48,2925.0,79.8274,79.8623,79.8186,79.8361,2925.0
2017-03-09 11:35:00,91.5,91.51,91.45,91.45,2500.0,79.8536,79.8623,79.8099,79.8099,2500.0
2017-03-09 11:40:00,91.45,91.49,91.43,91.49,3513.0,79.8099,79.8448,79.7925,79.8448,3513.0
2017-03-09 11:45:00,91.49,91.65,91.49,91.65,9753.0,79.8448,79.9845,79.8448,79.9845,9753.0
2017-03-09 11:50:00,91.6,91.71,91.6,91.71,4526.0,79.9408,80.0368,79.9408,80.0368,4526.0
2017-03-09 11:55:00,91.69,91.72,91.65,91.67,8800.0,80.0194,80.0455,79.9845,80.0019,8800.0
2017-03-09 12:00:00,91.7,91.74,91.7,91.7,1900.0,80.0281,80.063,80.0281,80.0281,1900.0
2017-03-09 12:05:00,91.69,91.72,91.64,91.64,2301.0,80.0194,80.0455,79.9757,79.9757,2301.0
2017-03-09 12:10:00,91.67,91.67,91.6,91.65,2584.0,80.0019,80.0019,79.9408,79.9845,2584.0
2017-03-09 12:15:00,91.65,91.65,91.53,91.58,8176.0,79.9845,79.9845,79.8797,79.9234,8176.0
2017-03-09 12:20:00,91.57,91.57,91.45,91.45,6899.0,79.9146,79.9146,79.8099,79.8099,6899.0
2017-03-09 12:25:00,91.45,91.45,91.36,91.38,11237.0,79.8099,79.8099,79.7314,79.7488,11237.0
2017-03-09 12:30:00,91.37,91.37,91.35,91.35,798.0,79.7401,79.7401,79.7226,79.7226,798.0
2017-03-09 12:35:00,91.38,91.38,91.24,91.28,8295.0,79.7488,79.7488,79.6266,79.6616,8295.0
2017-03-09 12:40:00,91.31,91.34,91.29,91.34,7100.0,79.6877,79.7139,79.6703,79.7139,7100.0
2017-03-09 12:45:00,91.33,91.56,91.33,91.56,11150.0,79.7052,79.9059,79.7052,79.9059,11150.0
2017-03-09 12:50:00,91.54,91.54,91.4,91.44,3449.0,79.8885,79.8885,79.7663,79.8012,3449.0
2017-03-09 12:55:00,91.43,91.43,91.37,91.37,500.0,79.7925,79.7925,79.7401,79.7401,500.0
2017-03-09 13:00:00,91.42,91.44,91.39,91.44,3400.0,79.7837,79.8012,79.7576,79.8012,3400.0
2017-03-09 13:05:00,91.45,91.47,91.41,91.41,2000.0,79.8099,79.8274,79.775,79.775,2000.0
2017-03-09 13:10:00,91.41,91.51,91.41,91.47,4300.0,79.775,79.8623,79.775,79.8274,4300.0
2017-03-09 13:15:00,91.46,91.46,91.44,91.44,3000.0,79.8186,79.8186,79.8012,79.8012,3000.0
2017-03-09 13:20:00,91.45,91.5,91.45,91.49,1800.0,79.8099,79.8536,79.8099,79.8448,1800.0
2017-03-09 13:25:00,91.46,91.46,91.41,91.44,2270.0,79.8186,79.8186,79.775,79.8012,2270.0
2017-03-09 13:30:00,91.43,91.43,91.34,91.38,2362.0,79.7925,79.7925,79.7139,79.7488,2362.0
2017-03-09 13:35:00,91.36,91.36,91.3,91.34,3294.0,79.7314,79.7314,79.679,79.7139,3294.0
2017-03-09 13:40:00,91.37,91.48,91.37,91.45,12734.0,79.7401,79.8361,79.7401,79.8099,12734.0
2017-03-09 13:45:00,91.43,91.43,91.4,91.4,300.0,79.7925,79.7925,79.7663,79.7663,300.0
2017-03-09 13:50:00,91.4,91.4,91.36,91.39,2456.0,79.7663,79.7663,79.7314,79.7576,2456.0
2017-03-09 13:55:00,91.36,91.4,91.35,91.35,11454.0,79.7314,79.7663,79.7226,79.7226,11454.0
2017-03-09 14:00:00,91.36,91.36,91.28,91.35,7076.0,79.7314,79.7314,79.6616,79.7226,7076.0
2017-03-09 14:05:00,91.35,91.35,91.21,91.25,5740.0,79.7226,79.7226,79.6005,79.6354,5740.0
2017-03-09 14:10:00,91.28,91.3,91.21,91.23,5202.0,79.6616,79.679,79.6005,79.6179,5202.0
2017-03-09 14:15:00,91.23,91.23,91.12,91.16,5115.0,79.6179,79.6179,79.5219,79.5568,5115.0
2017-03-09 14:20:00,91.14,91.22,91.13,91.22,1900.0,79.5394,79.6092,79.5306,79.6092,1900.0
2017-03-09 14:25:00,91.17,91.25,91.17,91.25,3409.0,79.5656,79.6354,79.5656,79.6354,3409.0
2017-03-09 14:30:00,91.23,91.26,91.17,91.17,4154.0,79.6179,79.6441,79.5656,79.5656,4154.0
2017-03-09 14:35:00,91.16,91.23,91.16,91.21,2000.0,79.5568,79.6179,79.5568,79.6005,2000.0
2017-03-09 14:40:00,91.21,91.25,91.18,91.25,4755.0,79.6005,79.6354,79.5743,79.6354,4755.0
2017-03-09 14:45:00,91.28,91.35,91.28,91.34,5334.0,79.6616,79.7226,79.6616,79.7139,5334.0
2017-03-09 14:50:00,91.31,91.35,91.28,91.35,4200.0,79.6877,79.7226,79.6616,79.7226,4200.0
2017-03-09 14:55:00,91.35,91.44,91.35,91.43,4686.0,79.7226,79.8012,79.7226,79.7925,4686.0
2017-03-09 15:00:00,91.43,91.52,91.42,91.51,8571.0,79.7925,79.871,79.7837,79.8623,8571.0
2017-03-09 15:05:00,91.51,91.61,91.48,91.59,6300.0,79.8623,79.9496,79.8361,79.9321,6300.0
2017-03-09 15:10:00,91.6,91.64,91.58,91.63,6492.0,79.9408,79.9757,79.9234,79.967,6492.0
2017-03-09 15:15:00,91.61,91.67,91.59,91.65,5278.0,79.9496,80.0019,79.9321,79.9845,5278.0
2017-03-09 15:20:00,91.67,91.67,91.62,91.65,7283.0,80.0019,80.0019,79.9583,79.9845,7283.0
2017-03-09 15:25:00,91.65,91.69,91.62,91.64,7676.0,79.9845,80.0194,79.9583,79.9757,7676.0
2017-03-09 15:30:00,91.64,91.77,91.64,91.76,7011.0,79.9757,80.0892,79.9757,80.0805,7011.0
2017-03-09 15:35:00,91.74,91.75,91.62,91.64,6684.0,80.063,80.0717,79.9583,79.9757,6684.0
2017-03-09 15:40:00,91.62,91.69,91.62,91.69,11916.0,79.9583,80.0194,79.9583,80.0194,11916.0
2017-03-09 15:45:00,91.69,91.72,91.69,91.72,13892.0,80.0194,80.0455,80.0194,80.0455,13892.0
2017-03-09 15:50:00,91.71,91.71,91.61,91.64,31932.0,80.0368,80.0368,79.9496,79.9757,31932.0
2017-03-09 15:55:00,91.64,91.81,91.62,91.79,93180.0,79.9757,80.1241,79.9583,80.1066,93180.0
2017-03-10 09:30:00,92.59,92.82,92.33,92.61,49556.0,80.8048,81.0055,80.5779,80.8223,49556.0
2017-03-10 09:35:00,92.55,92.68,92.12,92.16,17096.0,80.7699,80.8834,80.3946,80.4295,17096.0
2017-03-10 09:40:00,92.04,92.22,91.89,91.9,18500.0,80.3248,80.4819,80.1939,80.2026,18500.0
2017-03-10 09:45:00,91.95,92.35,91.89,92.21,13174.0,80.2463,80.5954,80.1939,80.4732,13174.0
2017-03-10 09:50:00,92.36,92.69,92.36,92.61,11899.0,80.6041,80.8921,80.6041,80.8223,11899.0
2017-03-10 09:55:00,92.63,93.06,92.56,93.04,47829.0,80.8397,81.215,80.7786,81.1975,47829.0
2017-03-10 10:00:00,93.01,93.06,92.89,92.9,12286.0,81.1714,81.215,81.0666,81.0754,12286.0
2017-03-10 10:05:00,92.92,92.96,92.76,92.94,17836.0,81.0928,81.1277,80.9532,81.1103,17836.0
2017-03-10 10:10:00,92.96,93.06,92.96,93.02,13042.0,81.1277,81.215,81.1277,81.1801,13042.0
2017-03-10 10:15:00,92.98,93.15,92.96,92.96,9700.0,81.1452,81.2935,81.1277,81.1277,9700.0
2017-03-10 10:20:00,92.97,93.06,92.86,92.87,9969.0,81.1364,81.215,81.0404,81.0492,9969.0
2017-03-10 10:25:00,92.88,92.95,92.88,92.95,4802.0,81.0579,81.119,81.0579,81.119,4802.0
2017-03-10 10:30:00,92.9,92.97,92.86,92.96,3950.0,81.0754,81.1364,81.0404,81.1277,3950.0
2017-03-10 10:35:00,92.92,92.92,92.87,92.89,2400.0,81.0928,81.0928,81.0492,81.0666,2400.0
2017-03-10 10:40:00,92.86,92.92,92.71,92.74,5600.0,81.0404,81.0928,80.9095,80.9357,5600.0
2017-03-10 10:45:00,92.8,92.86,92.75,92.78,4543.0,80.9881,81.0404,80.9444,80.9706,4543.0
2017-03-10 10:50:00,92.78,92.9,92.78,92.87,3658.0,80.9706,81.0754,80.9706,81.0492,3658.0
2017-03-10 10:55:00,92.8,92.9,92.79,92.85,3234.0,80.9881,81.0754,80.9794,81.0317,3234.0
2017-03-10 11:00:00,92.84,92.88,92.77,92.84,8977.0,81.023,81.0579,80.9619,81.023,8977.0
2017-03-10 11:05:00,92.84,92.99,92.82,92.93,105225.0,81.023,81.1539,81.0055,81.1015,105225.0
2017-03-10 11:10:00,92.94,92.97,92.87,92.93,11237.0,81.1103,81.1364,81.0492,81.1015,11237.0
2017-03-10 11:15:00,92.93,92.98,92.75,92.76,8645.0,81.1015,81.1452,80.9444,80.9532,8645.0
2017-03-10 11:20:00,92.77,92.91,92.74,92.91,8344.0,80.9619,81.0841,80.9357,81.0841,8344.0
2017-03-10 11:25:00,92.95,92.95,92.81,92.81,5045.0,81.119,81.119,80.9968,80.9968,5045.0
2017-03-10 11:30:00,92.83,92.87,92.75,92.75,7634.0,81.0143,81.0492,80.9444,80.9444,7634.0
2017-03-10 11:35:00,92.75,92.76,92.68,92.76,7669.0,80.9444,80.9532,80.8834,80.9532,7669.0
2017-03-10 11:40:00,92.75,92.86,92.75,92.8,5274.0,80.9444,81.0404,80.9444,80.9881,5274.0
2017-03-10 11:45:00,92.79,92.91,92.76,92.86,10801.0,80.9794,81.0841,80.9532,81.0404,10801.0
2017-03-10 11:50:00,92.88,92.95,92.87,92.92,8049.0,81.0579,81.119,81.0492,81.0928,8049.0
2017-03-10 11:55:00,92.92,92.95,92.88,92.88,3400.0,81.0928,81.119,81.0579,81.0579,3400.0
2017-03-10 12:00:00,92.87,92.88,92.78,92.88,6267.0,81.0492,81.0579,80.9706,81.0579,6267.0
2017-03-10 12:05:00,92.88,93.0,92.86,93.0,12627.0,81.0579,81.1626,81.0404,81.1626,12627.0
2017-03-10 12:10:00,93.0,93.01,92.94,92.96,10802.0,81.1626,81.1714,81.1103,81.1277,10802.0
2017-03-10 12:15:00,92.96,93.01,92.93,93.0,26652.0,81.1277,81.1714,81.1015,81.1626,26652.0
2017-03-10 12:20:00,93.0,93.01,92.93,92.98,3947.0,81.1626,81.1714,81.1015,81.1452,3947.0
2017-03-10 12:25:00,92.98,93.01,92.93,93.0,2711.0,81.1452,81.1714,81.1015,81.1626,2711.0
2017-03-10 12:30:00,92.97,92.97,92.91,92.92,4600.0,81.1364,81.1364,81.0841,81.0928,4600.0
2017-03-10 12:35:00,92.88,92.9,92.66,92.72,7270.0,81.0579,81.0754,80.8659,80.9183,7270.0
2017-03-10 12:40:00,92.67,92.74,92.66,92.68,5854.0,80.8746,80.9357,80.8659,80.8834,5854.0
2017-03-10 12:45:00,92.68,92.69,92.63,92.66,4300.0,80.8834,80.8921,80.8397,80.8659,4300.0
2017-03-10 12:50:00,92.66,92.66,92.47,92.54,12032.0,80.8659,80.8659,80.7001,80.7612,12032.0
2017-03-10 12:55:00,92.56,92.66,92.55,92.66,2511.0,80.7786,80.8659,80.7699,80.8659,2511.0
2017-03-10 13:00:00,92.63,92.67,92.6,92.64,4800.0,80.8397,80.8746,80.8135,80.8484,4800.0
2017-03-10 13:05:00,92.64,92.66,92.51,92.58,4146.0,80.8484,80.8659,80.735,80.7961,4146.0
2017-03-10 13:10:00,92.58,92.62,92.55,92.62,2100.0,80.7961,80.831,80.7699,80.831,2100.0
2017-03-10 13:15:00,92.66,92.71,92.61,92.64,5076.0,80.8659,80.9095,80.8223,80.8484,5076.0
2017-03-10 13:20:00,92.64,92.73,92.64,92.69,4103.0,80.8484,80.927,80.8484,80.8921,4103.0
2017-03-10 13:25:00,92.66,92.72,92.65,92.7,14372.0,80.8659,80.9183,80.8572,80.9008,14372.0
2017-03-10 13:30:00,92.7,92.72,92.47,92.47,5158.0,80.9008,80.9183,80.7001,80.7001,5158.0
2017-03-10 13:35:00,92.49,92.56,92.46,92.55,3525.0,80.7175,80.7786,80.6914,80.7699,3525.0
2017-03-10 13:40:00,92.52,92.6,92.49,92.59,3100.0,80.7437,80.8135,80.7175,80.8048,3100.0
2017-03-10 13:45:00,92.59,92.71,92.58,92.68,3709.0,80.8048,80.9095,80.7961,80.8834,3709.0
2017-03-10 13:50:00,92.69,92.83,92.69,92.83,8248.0,80.8921,81.0143,80.8921,81.0143,8248.0
2017-03-10 13:55:00,92.83,92.84,92.76,92.82,3747.0,81.0143,81.023,80.9532,81.0055,3747.0
2017-03-10 14:00:00,92.82,92.83,92.73,92.75,4053.0,81.0055,81.0143,80.927,80.9444,4053.0
2017-03-10 14:05:00,92.77,92.82,92.75,92.8,3899.0,80.9619,81.0055,80.9444,80.9881,3899.0
2017-03-10 14:10:00,92.81,92.85,92.74,92.85,4286.0,80.9968,81.0317,80.9357,81.0317,4286.0
2017-03-10 14:15:00,92.85,92.89,92.83,92.86,5626.0,81.0317,81.0666,81.0143,81.0404,5626.0
2017-03-10 14:20:00,92.88,92.89,92.76,92.76,5163.0,81.0579,81.0666,80.9532,80.9532,5163.0
2017-03-10 14:25:00,92.76,92.88,92.76,92.88,4986.0,80.9532,81.0579,80.9532,81.0579,4986.0
2017-03-10 14:30:00,92.84,92.9,92.84,92.9,3743.0,81.023,81.0754,81.023,81.0754,3743.0
2017-03-10 14:35:00,92.9,92.99,92.9,92.98,5900.0,81.0754,81.1539,81.0754,81.1452,5900.0
2017-03-10 14:40:00,92.97,92.97,92.85,92.89,5530.0,81.1364,81.1364,81.0317,81.0666,5530.0
2017-03-10 14:45:00,92.88,92.92,92.75,92.77,26372.0,81.0579,81.0928,80.9444,80.9619,26372.0
2017-03-10 14:50:00,92.79,92.94,92.77,92.89,7514.0,80.9794,81.1103,80.9619,81.0666,7514.0
2017-03-10 14:55:00,92.85,92.95,92.83,92.92,7664.0,81.0317,81.119,81.0143,81.0928,7664.0
2017-03-10 15:00:00,92.88,92.92,92.84,92.89,8357.0,81.0579,81.0928,81.023,81.0666,8357.0
2017-03-10 15:05:00,92.9,93.0,92.88,92.94,10248.0,81.0754,81.1626,81.0579,81.1103,10248.0
2017-03-10 15:10:00,92.94,92.97,92.92,92.97,7029.0,81.1103,81.1364,81.0928,81.1364,7029.0
2017-03-10 15:15:00,92.98,93.05,92.98,93.03,16758.0,81.1452,81.2063,81.1452,81.1888,16758.0
2017-03-10 15:20:00,93.05,93.05,92.93,92.93,9962.0,81.2063,81.2063,81.1015,81.1015,9962.0
2017-03-10 15:25:00,92.92,93.06,92.89,93.06,10091.0,81.0928,81.215,81.0666,81.215,10091.0
2017-03-10 15:30:00,93.03,93.05,93.01,93.03,8961.0,81.1888,81.2063,81.1714,81.1888,8961.0
2017-03-10 15:35:00,93.04,93.12,93.0,93.04,14145.0,81.1975,81.2674,81.1626,81.1975,14145.0
2017-03-10 15:40:00,93.01,93.07,93.0,93.07,11328.0,81.1714,81.2237,81.1626,81.2237,11328.0
2017-03-10 15:45:00,93.07,93.1,92.98,93.09,18995.0,81.2237,81.2499,81.1452,81.2412,18995.0
2017-03-10 15:50:00,93.1,93.16,93.04,93.15,69846.0,81.2499,81.3023,81.1975,81.2935,69846.0
2017-03-10 15:55:00,93.15,93.22,93.09,93.2,91309.0,81.2935,81.3546,81.2412,81.3372,91309.0
2017-03-13 09:30:00,93.11,93.11,92.72,92.9,33471.0,81.2586,81.2586,80.9183,81.0754,33471.0
2017-03-13 09:35:00,92.91,93.04,92.7,93.04,13357.0,81.0841,81.1975,80.9008,81.1975,13357.0
2017-03-13 09:40:00,93.07,93.1,92.85,92.9,4583.0,81.2237,81.2499,81.0317,81.0754,4583.0
2017-03-13 09:45:00,92.91,92.91,92.65,92.9,14017.0,81.0841,81.0841,80.8572,81.0754,14017.0
2017-03-13 09:50:00,92.82,93.01,92.69,92.98,8637.0,81.0055,81.1714,80.8921,81.1452,8637.0
2017-03-13 09:55:00,93.0,93.01,92.89,92.92,4528.0,81.1626,81.1714,81.0666,81.0928,4528.0
2017-03-13 10:00:00,92.91,93.02,92.87,92.91,6656.0,81.0841,81.1801,81.0492,81.0841,6656.0
2017-03-13 10:05:00,92.94,93.04,92.88,92.95,9930.0,81.1103,81.1975,81.0579,81.119,9930.0
2017-03-13 10:10:00,92.96,93.11,92.96,93.05,6118.0,81.1277,81.2586,81.1277,81.2063,6118.0
2017-03-13 10:15:00,93.02,93.09,93.0,93.05,4545.0,81.1801,81.2412,81.1626,81.2063,4545.0
2017-03-13 10:20:00,93.03,93.03,92.94,93.03,6928.0,81.1888,81.1888,81.1103,81.1888,6928.0
2017-03-13 10:25:00,93.03,93.1,92.99,93.07,7964.0,81.1888,81.2499,81.1539,81.2237,7964.0
2017-03-13 10:30:00,93.02,93.18,93.01,93.13,11165.0,81.1801,81.3197,81.1714,81.2761,11165.0
2017-03-13 10:35:00,93.11,93.24,93.1,93.21,15265.0,81.2586,81.3721,81.2499,81.3459,15265.0
2017-03-13 10:40:00,93.22,93.35,93.22,93.23,16348.0,81.3546,81.4681,81.3546,81.3634,16348.0
2017-03-13 10:45:00,93.21,93.22,93.1,93.1,9500.0,81.3459,81.3546,81.2499,81.2499,9500.0
2017-03-13 10:50:00,93.12,93.16,93.04,93.04,21985.0,81.2674,81.3023,81.1975,81.1975,21985.0
2017-03-13 10:55:00,93.02,93.08,92.95,92.96,20457.0,81.1801,81.2324,81.119,81.1277,20457.0
2017-03-13 11:00:00,92.99,93.06,92.99,93.06,6900.0,81.1539,81.215,81.1539,81.215,6900.0
2017-03-13 11:05:00,93.04,93.08,93.0,93.04,18700.0,81.1975,81.2324,81.1626,81.1975,18700.0
2017-03-13 11:10:00,93.05,93.06,93.02,93.03,3637.0,81.2063,81.215,81.1801,81.1888,3637.0
2017-03-13 11:15:00,93.05,93.05,92.8,92.84,16717.0,81.2063,81.2063,80.9881,81.023,16717.0
2017-03-13 11:20:00,92.84,92.87,92.84,92.85,12990.0,81.023,81.0492,81.023,81.0317,12990.0
2017-03-13 11:25:00,92.85,92.89,92.8,92.8,21821.0,81.0317,81.0666,80.9881,80.9881,21821.0
2017-03-13 11:30:00,92.8,92.82,92.68,92.69,6150.0,80.9881,81.0055,80.8834,80.8921,6150.0
2017-03-13 11:35:00,92.68,92.71,92.65,92.65,7500.0,80.8834,80.9095,80.8572,80.8572,7500.0
2017-03-13 11:40:00,92.65,92.77,92.64,92.77,4500.0,80.8572,80.9619,80.8484,80.9619,4500.0
2017-03-13 11:45:00,92.76,92.78,92.72,92.76,4204.0,80.9532,80.9706,80.9183,80.9532,4204.0
2017-03-13 11:50:00,92.78,92.86,92.75,92.77,13691.0,80.9706,81.0404,80.9444,80.9619,13691.0
2017-03-13 11:55:00,92.8,92.84,92.79,92.83,3300.0,80.9881,81.023,80.9794,81.0143,3300.0
2017-03-13 12:00:00,92.84,92.87,92.8,92.8,14135.0,81.023,81.0492,80.9881,80.9881,14135.0
2017-03-13 12:05:00,92.81,92.85,92.74,92.78,8876.0,80.9968,81.0317,80.9357,80.9706,8876.0
2017-03-13 12:10:00,92.79,92.81,92.77,92.8,9793.0,80.9794,80.9968,80.9619,80.9881,9793.0
2017-03-13 12:15:00,92.79,92.79,92.67,92.72,8564.0,80.9794,80.9794,80.8746,80.9183,8564.0
2017-03-13 12:20:00,92.72,92.72,92.6,92.63,6223.0,80.9183,80.9183,80.8135,80.8397,6223.0
2017-03-13 12:25:00,92.63,92.71,92.63,92.71,7847.0,80.8397,80.9095,80.8397,80.9095,7847.0
2017-03-13 12:30:00,92.72,92.72,92.57,92.57,9650.0,80.9183,80.9183,80.7874,80.7874,9650.0
2017-03-13 12:35:00,92.58,92.58,92.49,92.49,16190.0,80.7961,80.7961,80.7175,80.7175,16190.0
2017-03-13 12:40:00,92.5,92.5,92.41,92.5,20228.0,80.7263,80.7263,80.6477,80.7263,20228.0
2017-03-13 12:45:00,92.52,92.63,92.51,92.59,10975.0,80.7437,80.8397,80.735,80.8048,10975.0
2017-03-13 12:50:00,92.6,92.65,92.6,92.65,1200.0,80.8135,80.8572,80.8135,80.8572,1200.0
2017-03-13 12:55:00,92.66,92.66,92.62,92.66,6319.0,80.8659,80.8659,80.831,80.8659,6319.0
2017-03-13 13:00:00,92.67,92.74,92.64,92.74,7634.0,80.8746,80.9357,80.8484,80.9357,7634.0
2017-03-13 13:05:00,92.75,92.82,92.73,92.81,22867.0,80.9444,81.0055,80.927,80.9968,22867.0
2017-03-13 13:10:00,92.8,92.83,92.77,92.82,24330.0,80.9881,81.0143,80.9619,81.0055,24330.0
2017-03-13 13:15:00,92.82,92.84,92.77,92.82,15519.0,81.0055,81.023,80.9619,81.0055,15519.0
2017-03-13 13:20:00,92.8,92.88,92.78,92.81,6212.0,80.9881,81.0579,80.9706,80.9968,6212.0
2017-03-13 13:25:00,92.8,92.89,92.79,92.87,5457.0,80.9881,81.0666,80.9794,81.0492,5457.0
2017-03-13 13:30:00,92.88,92.89,92.82,92.86,5039.0,81.0579,81.0666,81.0055,81.0404,5039.0
2017-03-13 13:35:00,92.83,92.84,92.75,92.77,3660.0,81.0143,81.023,80.9444,80.9619,3660.0
2017-03-13 13:40:00,92.75,92.77,92.72,92.74,2500.0,80.9444,80.9619,80.9183,80.9357,2500.0
2017-03-13 13:45:00,92.74,92.78,92.68,92.68,5000.0,80.9357,80.9706,80.8834,80.8834,5000.0
2017-03-13 13:50:00,92.7,92.7,92.64,92.69,5300.0,80.9008,80.9008,80.8484,80.8921,5300.0
2017-03-13 13:55:00,92.69,92.7,92.63,92.69,4367.0,80.8921,80.9008,80.8397,80.8921,4367.0
2017-03-13 14:00:00,92.68,92.68,92.61,92.61,4504.0,80.8834,80.8834,80.8223,80.8223,4504.0
2017-03-13 14:05:00,92.61,92.66,92.61,92.65,5854.0,80.8223,80.8659,80.8223,80.8572,5854.0
2017-03-13 14:10:00,92.64,92.69,92.63,92.69,3100.0,80.8484,80.8921,80.8397,80.8921,3100.0
2017-03-13 14:15:00,92.68,92.72,92.68,92.69,8122.0,80.8834,80.9183,80.8834,80.8921,8122.0
2017-03-13 14:20:00,92.7,92.76,92.68,92.74,6000.0,80.9008,80.9532,80.8834,80.9357,6000.0
2017-03-13 14:25:00,92.76,92.78,92.74,92.76,3529.0,80.9532,80.9706,80.9357,80.9532,3529.0
2017-03-13 14:30:00,92.7,92.82,92.7,92.8,4999.0,80.9008,81.0055,80.9008,80.9881,4999.0
2017-03-13 14:35:00,92.81,92.84,92.79,92.8,3804.0,80.9968,81.023,80.9794,80.9881,3804.0
2017-03-13 14:40:00,92.81,92.81,92.76,92.8,4400.0,80.9968,80.9968,80.9532,80.9881,4400.0
2017-03-13 14:45:00,92.81,92.82,92.7,92.71,3100.0,80.9968,81.0055,80.9008,80.9095,3100.0
2017-03-13 14:50:00,92.71,92.73,92.69,92.72,3400.0,80.9095,80.927,80.8921,80.9183,3400.0
2017-03-13 14:55:00,92.71,92.76,92.71,92.76,5318.0,80.9095,80.9532,80.9095,80.9532,5318.0
2017-03-13 15:00:00,92.77,92.8,92.7,92.72,7528.0,80.9619,80.9881,80.9008,80.9183,7528.0
2017-03-13 15:05:00,92.72,92.75,92.68,92.74,4889.0,80.9183,80.9444,80.8834,80.9357,4889.0
2017-03-13 15:10:00,92.76,92.78,92.74,92.76,5235.0,80.9532,80.9706,80.9357,80.9532,5235.0
2017-03-13 15:15:00,92.76,92.79,92.73,92.76,8521.0,80.9532,80.9794,80.927,80.9532,8521.0
2017-03-13 15:20:00,92.76,92.79,92.72,92.72,6838.0,80.9532,80.9794,80.9183,80.9183,6838.0
2017-03-13 15:25:00,92.73,92.81,92.71,92.76,7882.0,80.927,80.9968,80.9095,80.9532,7882.0
2017-03-13 15:30:00,92.77,92.81,92.77,92.78,6829.0,80.9619,80.9968,80.9619,80.9706,6829.0
2017-03-13 15:35:00,92.77,92.8,92.71,92.76,14557.0,80.9619,80.9881,80.9095,80.9532,14557.0
2017-03-13 15:40:00,92.76,92.79,92.76,92.77,6400.0,80.9532,80.9794,80.9532,80.9619,6400.0
2017-03-13 15:45:00,92.78,92.85,92.76,92.81,15286.0,80.9706,81.0317,80.9532,80.9968,15286.0
2017-03-13 15:50:00,92.82,92.83,92.77,92.8,17772.0,81.0055,81.0143,80.9619,80.9881,17772.0
2017-03-13 15:55:00,92.81,92.91,92.79,92.87,57236.0,80.9968,81.0841,80.9794,81.0492,57236.0
2017-03-14 09:30:00,92.86,93.0,92.62,92.83,20801.0,81.0404,81.1626,80.831,81.0143,20801.0
2017-03-14 09:35:00,92.82,92.84,92.64,92.84,5293.0,81.0055,81.023,80.8484,81.023,5293.0
2017-03-14 09:40:00,92.79,92.79,92.58,92.58,4700.0,80.9794,80.9794,80.7961,80.7961,4700.0
2017-03-14 09:45:00,92.71,93.39,92.71,93.27,16050.0,80.9095,81.503,80.9095,81.3983,16050.0
2017-03-14 09:50:00,93.24,93.26,93.12,93.25,7000.0,81.3721,81.3895,81.2674,81.3808,7000.0
2017-03-14 09:55:00,93.29,93.29,93.06,93.19,4300.0,81.4157,81.4157,81.215,81.3284,4300.0
2017-03-14 10:00:00,93.25,93.32,93.16,93.2,7011.0,81.3808,81.4419,81.3023,81.3372,7011.0
2017-03-14 10:05:00,93.16,93.2,93.01,93.03,8000.0,81.3023,81.3372,81.1714,81.1888,8000.0
2017-03-14 10:10:00,92.99,93.02,92.85,92.85,2700.0,81.1539,81.1801,81.0317,81.0317,2700.0
2017-03-14 10:15:00,92.8,92.8,92.62,92.63,5354.0,80.9881,80.9881,80.831,80.8397,5354.0
2017-03-14 10:20:00,92.56,92.6,92.43,92.44,6000.0,80.7786,80.8135,80.6652,80.6739,6000.0
2017-03-14 10:25:00,92.42,92.42,92.3,92.33,3400.0,80.6565,80.6565,80.5517,80.5779,3400.0
2017-03-14 10:30:00,92.32,92.46,92.29,92.46,3155.0,80.5692,80.6914,80.543,80.6914,3155.0
2017-03-14 10:35:00,92.44,92.44,92.23,92.23,3200.0,80.6739,80.6739,80.4906,80.4906,3200.0
2017-03-14 10:40:00,92.23,92.27,92.16,92.22,10735.0,80.4906,80.5255,80.4295,80.4819,10735.0
2017-03-14 10:45:00,92.22,92.3,92.19,92.19,3500.0,80.4819,80.5517,80.4557,80.4557,3500.0
2017-03-14 10:50:00,92.2,92.25,92.16,92.16,4864.0,80.4645,80.5081,80.4295,80.4295,4864.0
2017-03-14 10:55:00,92.2,92.21,92.16,92.2,2523.0,80.4645,80.4732,80.4295,80.4645,2523.0
2017-03-14 11:00:00,92.17,92.21,92.12,92.17,3700.0,80.4383,80.4732,80.3946,80.4383,3700.0
2017-03-14 11:05:00,92.19,92.24,92.14,92.14,4341.0,80.4557,80.4994,80.4121,80.4121,4341.0
2017-03-14 11:10:00,92.15,92.15,92.07,92.1,1959.0,80.4208,80.4208,80.351,80.3772,1959.0
2017-03-14 11:15:00,92.11,92.21,92.08,92.08,5800.0,80.3859,80.4732,80.3597,80.3597,5800.0
2017-03-14 11:20:00,92.08,92.11,92.05,92.06,4929.0,80.3597,80.3859,80.3335,80.3423,4929.0
2017-03-14 11:25:00,92.08,92.2,92.07,92.2,3400.0,80.3597,80.4645,80.351,80.4645,3400.0
2017-03-14 11:30:00,92.2,92.28,92.19,92.25,4378.0,80.4645,80.5343,80.4557,80.5081,4378.0
2017-03-14 11:35:00,92.29,92.29,92.17,92.18,4068.0,80.543,80.543,80.4383,80.447,4068.0
2017-03-14 11:40:00,92.21,92.31,92.19,92.31,2510.0,80.4732,80.5605,80.4557,80.5605,2510.0
2017-03-14 11:45:00,92.3,92.38,92.29,92.38,3200.0,80.5517,80.6215,80.543,80.6215,3200.0
2017-03-14 11:50:00,92.38,92.44,92.33,92.33,2728.0,80.6215,80.6739,80.5779,80.5779,2728.0
2017-03-14 11:55:00,92.35,92.37,92.32,92.34,3700.0,80.5954,80.6128,80.5692,80.5866,3700.0
2017-03-14 12:00:00,92.35,92.4,92.34,92.35,2849.0,80.5954,80.639,80.5866,80.5954,2849.0
2017-03-14 12:05:00,92.35,92.37,92.27,92.27,3416.0,80.5954,80.6128,80.5255,80.5255,3416.0
2017-03-14 12:10:00,92.25,92.25,92.2,92.22,3000.0,80.5081,80.5081,80.4645,80.4819,3000.0
2017-03-14 12:15:00,92.25,92.27,92.19,92.19,3100.0,80.5081,80.5255,80.4557,80.4557,3100.0
2017-03-14 12:20:00,92.2,92.26,92.2,92.26,1300.0,80.4645,80.5168,80.4645,80.5168,1300.0
2017-03-14 12:25:00,92.26,92.28,92.24,92.26,2700.0,80.5168,80.5343,80.4994,80.5168,2700.0
2017-03-14 12:30:00,92.27,92.27,92.22,92.22,2900.0,80.5255,80.5255,80.4819,80.4819,2900.0
2017-03-14 12:35:00,92.21,92.24,92.2,92.22,1900.0,80.4732,80.4994,80.4645,80.4819,1900.0
2017-03-14 12:40:00,92.2,92.23,92.2,92.23,1500.0,80.4645,80.4906,80.4645,80.4906,1500.0
2017-03-14 12:45:00,92.2,92.25,92.2,92.25,2468.0,80.4645,80.5081,80.4645,80.5081,2468.0
2017-03-14 12:50:00,92.25,92.25,92.17,92.21,4910.0,80.5081,80.5081,80.4383,80.4732,4910.0
2017-03-14 12:55:00,92.23,92.23,92.21,92.23,1200.0,80.4906,80.4906,80.4732,80.4906,1200.0
2017-03-14 13:00:00,92.23,92.24,92.22,92.23,2185.0,80.4906,80.4994,80.4819,80.4906,2185.0
2017-03-14 13:05:00,92.24,92.24,92.19,92.21,4381.0,80.4994,80.4994,80.4557,80.4732,4381.0
2017-03-14 13:10:00,92.24,92.38,92.23,92.34,4838.0,80.4994,80.6215,80.4906,80.5866,4838.0
2017-03-14 13:15:00,92.36,92.37,92.32,92.32,2985.0,80.6041,80.6128,80.5692,80.5692,2985.0
2017-03-14 13:20:00,92.32,92.32,92.28,92.31,2239.0,80.5692,80.5692,80.5343,80.5605,2239.0
2017-03-14 13:25:00,92.32,92.35,92.31,92.32,2500.0,80.5692,80.5954,80.5605,80.5692,2500.0
2017-03-14 13:30:00,92.31,92.35,92.31,92.34,1900.0,80.5605,80.5954,80.5605,80.5866,1900.0
2017-03-14 13:35:00,92.35,92.4,92.32,92.39,8000.0,80.5954,80.639,80.5692,80.6303,8000.0
2017-03-14 13:40:00,92.43,92.47,92.33,92.43,6700.0,80.6652,80.7001,80.5779,80.6652,6700.0
2017-03-14 13:45:00,92.46,92.46,92.43,92.43,3000.0,80.6914,80.6914,80.6652,80.6652,3000.0
2017-03-14 13:50:00,92.46,92.48,92.42,92.45,4100.0,80.6914,80.7088,80.6565,80.6826,4100.0
2017-03-14 13:55:00,92.46,92.5,92.45,92.48,3300.0,80.6914,80.7263,80.6826,80.7088,3300.0
2017-03-14 14:00:00,92.47,92.47,92.45,92.45,1300.0,80.7001,80.7001,80.6826,80.6826,1300.0
2017-03-14 14:05:00,92.45,92.48,92.45,92.47,2300.0,80.6826,80.7088,80.6826,80.7001,2300.0
2017-03-14 14:10:00,92.48,92.49,92.39,92.42,5900.0,80.7088,80.7175,80.6303,80.6565,5900.0
2017-03-14 14:15:00,92.43,92.47,92.4,92.4,2900.0,80.6652,80.7001,80.639,80.639,2900.0
2017-03-14 14:20:00,92.41,92.41,92.27,92.29,7324.0,80.6477,80.6477,80.5255,80.543,7324.0
2017-03-14 14:25:00,92.29,92.49,92.29,92.49,7000.0,80.543,80.7175,80.543,80.7175,7000.0
2017-03-14 14:30:00,92.5,92.66,92.49,92.63,9734.0,80.7263,80.8659,80.7175,80.8397,9734.0
2017-03-14 14:35:00,92.63,92.65,92.58,92.63,4093.0,80.8397,80.8572,80.7961,80.8397,4093.0
2017-03-14 14:40:00,92.65,92.67,92.61,92.61,4704.0,80.8572,80.8746,80.8223,80.8223,4704.0
2017-03-14 14:45:00,92.62,92.68,92.61,92.65,3650.0,80.831,80.8834,80.8223,80.8572,3650.0
2017-03-14 14:50:00,92.62,92.62,92.55,92.59,2974.0,80.831,80.831,80.7699,80.8048,2974.0
2017-03-14 14:55:00,92.57,92.57,92.53,92.53,2399.0,80.7874,80.7874,80.7524,80.7524,2399.0
2017-03-14 15:00:00,92.53,92.63,92.51,92.63,2900.0,80.7524,80.8397,80.735,80.8397,2900.0
2017-03-14 15:05:00,92.64,92.65,92.62,92.64,3900.0,80.8484,80.8572,80.831,80.8484,3900.0
2017-03-14 15:10:00,92.66,92.67,92.6,92.62,4400.0,80.8659,80.8746,80.8135,80.831,4400.0
2017-03-14 15:15:00,92.62,92.66,92.58,92.64,4280.0,80.831,80.8659,80.7961,80.8484,4280.0
2017-03-14 15:20:00,92.64,92.7,92.63,92.69,4548.0,80.8484,80.9008,80.8397,80.8921,4548.0
2017-03-14 15:25:00,92.7,92.7,92.65,92.65,5900.0,80.9008,80.9008,80.8572,80.8572,5900.0
2017-03-14 15:30:00,92.66,92.72,92.65,92.69,11171.0,80.8659,80.9183,80.8572,80.8921,11171.0
2017-03-14 15:35:00,92.71,92.74,92.68,92.74,16858.0,80.9095,80.9357,80.8834,80.9357,16858.0
2017-03-14 15:40:00,92.74,92.8,92.69,92.8,13923.0,80.9357,80.9881,80.8921,80.9881,13923.0
2017-03-14 15:45:00,92.79,92.87,92.77,92.86,16348.0,80.9794,81.0492,80.9619,81.0404,16348.0
2017-03-14 15:50:00,92.86,92.91,92.81,92.91,44844.0,81.0404,81.0841,80.9968,81.0841,44844.0
2017-03-14 15:55:00,92.91,92.96,92.86,92.87,50644.0,81.0841,81.1277,81.0404,81.0492,50644.0
2017-03-15 09:30:00,93.1,93.22,92.94,93.14,14772.0,81.2499,81.3546,81.1103,81.2848,14772.0
2017-03-15 09:35:00,93.08,93.1,92.96,93.05,4700.0,81.2324,81.2499,81.1277,81.2063,4700.0
2017-03-15 09:40:00,93.0,93.0,92.86,92.88,3117.0,81.1626,81.1626,81.0404,81.0579,3117.0
2017-03-15 09:45:00,92.95,93.1,92.95,93.09,3848.0,81.119,81.2499,81.119,81.2412,3848.0
2017-03-15 09:50:00,93.15,93.22,93.11,93.13,3000.0,81.2935,81.3546,81.2586,81.2761,3000.0
2017-03-15 09:55:00,93.17,93.21,93.14,93.19,5035.0,81.311,81.3459,81.2848,81.3284,5035.0
2017-03-15 10:00:00,93.17,93.21,92.91,92.91,1688.0,81.311,81.3459,81.0841,81.0841,1688.0
2017-03-15 10:05:00,92.96,92.99,92.85,92.88,1900.0,81.1277,81.1539,81.0317,81.0579,1900.0
2017-03-15 10:10:00,92.86,92.87,92.76,92.84,2148.0,81.0404,81.0492,80.9532,81.023,2148.0
2017-03-15 10:15:00,92.79,92.82,92.73,92.76,2700.0,80.9794,81.0055,80.927,80.9532,2700.0
2017-03-15 10:20:00,92.76,92.8,92.71,92.76,3300.0,80.9532,80.9881,80.9095,80.9532,3300.0
2017-03-15 10:25:00,92.78,92.79,92.74,92.79,3100.0,80.9706,80.9794,80.9357,80.9794,3100.0
2017-03-15 10:30:00,92.8,92.98,92.8,92.94,7869.0,80.9881,81.1452,80.9881,81.1103,7869.0
2017-03-15 10:35:00,92.94,92.94,92.87,92.88,1500.0,81.1103,81.1103,81.0492,81.0579,1500.0
2017-03-15 10:40:00,92.84,92.88,92.73,92.76,4742.0,81.023,81.0579,80.927,80.9532,4742.0
2017-03-15 10:45:00,92.73,92.79,92.67,92.79,2500.0,80.927,80.9794,80.8746,80.9794,2500.0
2017-03-15 10:50:00,92.78,92.8,92.73,92.74,2200.0,80.9706,80.9881,80.927,80.9357,2200.0
2017-03-15 10:55:00,92.73,92.78,92.64,92.73,10606.0,80.927,80.9706,80.8484,80.927,10606.0
2017-03-15 11:00:00,92.75,92.87,92.75,92.82,2600.0,80.9444,81.0492,80.9444,81.0055,2600.0
2017-03-15 11:05:00,92.84,92.89,92.83,92.88,2200.0,81.023,81.0666,81.0143,81.0579,2200.0
2017-03-15 11:10:00,92.9,92.91,92.85,92.87,2450.0,81.0754,81.0841,81.0317,81.0492,2450.0
2017-03-15 11:15:00,92.88,92.92,92.81,92.84,2734.0,81.0579,81.0928,80.9968,81.023,2734.0
2017-03-15 11:20:00,92.85,92.85,92.77,92.84,1300.0,81.0317,81.0317,80.9619,81.023,1300.0
2017-03-15 11:25:00,92.88,92.88,92.84,92.84,3263.0,81.0579,81.0579,81.023,81.023,3263.0
2017-03-15 11:30:00,92.83,92.85,92.81,92.84,2515.0,81.0143,81.0317,80.9968,81.023,2515.0
2017-03-15 11:35:00,92.86,92.86,92.77,92.8,18650.0,81.0404,81.0404,80.9619,80.9881,18650.0
2017-03-15 11:40:00,92.79,92.81,92.78,92.8,1443.0,80.9794,80.9968,80.9706,80.9881,1443.0
2017-03-15 11:45:00,92.84,92.85,92.78,92.85,4000.0,81.023,81.0317,80.9706,81.0317,4000.0
2017-03-15 11:50:00,92.84,92.84,92.8,92.83,4517.0,81.023,81.023,80.9881,81.0143,4517.0
2017-03-15 11:55:00,92.81,92.83,92.8,92.83,1960.0,80.9968,81.0143,80.9881,81.0143,1960.0
2017-03-15 12:00:00,92.81,92.83,92.75,92.76,2900.0,80.9968,81.0143,80.9444,80.9532,2900.0
2017-03-15 12:05:00,92.76,92.83,92.76,92.83,2700.0,80.9532,81.0143,80.9532,81.0143,2700.0
2017-03-15 12:10:00,92.8,92.83,92.75,92.75,4410.0,80.9881,81.0143,80.9444,80.9444,4410.0
2017-03-15 12:15:00,92.73,92.9,92.73,92.9,20592.0,80.927,81.0754,80.927,81.0754,20592.0
2017-03-15 12:20:00,92.92,93.08,92.92,93.08,4743.0,81.0928,81.2324,81.0928,81.2324,4743.0
2017-03-15 12:25:00,93.07,93.07,93.05,93.06,1600.0,81.2237,81.2237,81.2063,81.215,1600.0
2017-03-15 12:30:00,93.06,93.06,92.9,92.94,6593.0,81.215,81.215,81.0754,81.1103,6593.0
2017-03-15 12:35:00,92.96,92.96,92.93,92.93,2800.0,81.1277,81.1277,81.1015,81.1015,2800.0
2017-03-15 12:40:00,92.95,92.95,92.91,92.91,1200.0,81.119,81.119,81.0841,81.0841,1200.0
2017-03-15 12:45:00,92.93,92.97,92.88,92.97,2900.0,81.1015,81.1364,81.0579,81.1364,2900.0
2017-03-15 12:50:00,92.97,92.97,92.87,92.92,2795.0,81.1364,81.1364,81.0492,81.0928,2795.0
2017-03-15 12:55:00,92.94,92.94,92.89,92.89,500.0,81.1103,81.1103,81.0666,81.0666,500.0
2017-03-15 13:00:00,92.91,92.93,92.89,92.9,3800.0,81.0841,81.1015,81.0666,81.0754,3800.0
2017-03-15 13:05:00,92.87,92.88,92.83,92.88,2600.0,81.0492,81.0579,81.0143,81.0579,2600.0
2017-03-15 13:10:00,92.87,92.89,92.85,92.87,3200.0,81.0492,81.0666,81.0317,81.0492,3200.0
2017-03-15 13:15:00,92.88,92.89,92.82,92.84,4755.0,81.0579,81.0666,81.0055,81.023,4755.0
2017-03-15 13:20:00,92.88,92.88,92.83,92.84,3361.0,81.0579,81.0579,81.0143,81.023,3361.0
2017-03-15 13:25:00,92.83,92.89,92.83,92.87,2535.0,81.0143,81.0666,81.0143,81.0492,2535.0
2017-03-15 13:30:00,92.86,92.88,92.84,92.87,1600.0,81.0404,81.0579,81.023,81.0492,1600.0
2017-03-15 13:35:00,92.88,92.88,92.83,92.83,4274.0,81.0579,81.0579,81.0143,81.0143,4274.0
2017-03-15 13:40:00,92.84,92.85,92.82,92.84,2885.0,81.023,81.0317,81.0055,81.023,2885.0
2017-03-15 13:45:00,92.83,92.85,92.8,92.85,2200.0,81.0143,81.0317,80.9881,81.0317,2200.0
2017-03-15 13:50:00,92.84,92.84,92.8,92.83,3300.0,81.023,81.023,80.9881,81.0143,3300.0
2017-03-15 13:55:00,92.82,92.86,92.81,92.86,3810.0,81.0055,81.0404,80.9968,81.0404,3810.0
2017-03-15 14:00:00,92.86,93.2,92.86,93.18,11159.0,81.0404,81.3372,81.0404,81.3197,11159.0
2017-03-15 14:05:00,93.18,93.19,92.94,92.94,15090.0,81.3197,81.3284,81.1103,81.1103,15090.0
2017-03-15 14:10:00,92.98,93.09,92.94,93.03,4900.0,81.1452,81.2412,81.1103,81.1888,4900.0
2017-03-15 14:15:00,93.05,93.18,93.03,93.12,3283.0,81.2063,81.3197,81.1888,81.2674,3283.0
2017-03-15 14:20:00,93.11,93.23,93.11,93.16,3000.0,81.2586,81.3634,81.2586,81.3023,3000.0
2017-03-15 14:25:00,93.17,93.22,93.15,93.18,4672.0,81.311,81.3546,81.2935,81.3197,4672.0
2017-03-15 14:30:00,93.15,93.15,93.1,93.12,2592.0,81.2935,81.2935,81.2499,81.2674,2592.0
2017-03-15 14:35:00,93.13,93.21,93.09,93.19,3520.0,81.2761,81.3459,81.2412,81.3284,3520.0
2017-03-15 14:40:00,93.18,93.27,93.17,93.27,900.0,81.3197,81.3983,81.311,81.3983,900.0
2017-03-15 14:45:00,93.31,93.44,93.28,93.38,3200.0,81.4332,81.5466,81.407,81.4943,3200.0
2017-03-15 14:50:00,93.4,93.42,93.34,93.35,3328.0,81.5117,81.5292,81.4593,81.4681,3328.0
2017-03-15 14:55:00,93.36,93.42,93.3,93.38,5472.0,81.4768,81.5292,81.4244,81.4943,5472.0
2017-03-15 15:00:00,93.38,93.41,93.36,93.38,2599.0,81.4943,81.5204,81.4768,81.4943,2599.0
2017-03-15 15:05:00,93.36,93.43,93.36,93.39,3761.0,81.4768,81.5379,81.4768,81.503,3761.0
2017-03-15 15:10:00,93.36,93.47,93.34,93.45,5029.0,81.4768,81.5728,81.4593,81.5553,5029.0
2017-03-15 15:15:00,93.47,93.47,93.37,93.44,4650.0,81.5728,81.5728,81.4855,81.5466,4650.0
2017-03-15 15:20:00,93.39,93.45,93.35,93.45,7820.0,81.503,81.5553,81.4681,81.5553,7820.0
2017-03-15 15:25:00,93.46,93.54,93.44,93.51,4700.0,81.5641,81.6339,81.5466,81.6077,4700.0
2017-03-15 15:30:00,93.52,93.61,93.52,93.59,16300.0,81.6164,81.695,81.6164,81.6775,16300.0
2017-03-15 15:35:00,93.59,93.59,93.47,93.47,23866.0,81.6775,81.6775,81.5728,81.5728,23866.0
2017-03-15 15:40:00,93.46,93.54,93.45,93.51,17970.0,81.5641,81.6339,81.5553,81.6077,17970.0
2017-03-15 15:45:00,93.51,93.6,93.5,93.53,15437.0,81.6077,81.6863,81.599,81.6252,15437.0
2017-03-15 15:50:00,93.51,93.62,93.5,93.62,26850.0,81.6077,81.7037,81.599,81.7037,26850.0
2017-03-15 15:55:00,93.62,93.65,93.55,93.61,100513.0,81.7037,81.7299,81.6426,81.695,100513.0
2017-03-16 09:30:00,93.61,94.06,93.52,94.06,26569.0,81.695,82.0877,81.6164,82.0877,26569.0
2017-03-16 09:35:00,94.05,94.18,94.02,94.17,4419.0,82.079,82.1924,82.0528,82.1837,4419.0
2017-03-16 09:40:00,94.17,94.32,94.07,94.32,21147.0,82.1837,82.3146,82.0964,82.3146,21147.0
2017-03-16 09:45:00,94.31,94.65,94.29,94.65,10032.0,82.3059,82.6026,82.2884,82.6026,10032.0
2017-03-16 09:50:00,94.62,94.66,94.36,94.45,7082.0,82.5764,82.6113,82.3495,82.4281,7082.0
2017-03-16 09:55:00,94.42,94.61,94.41,94.54,33459.0,82.4019,82.5677,82.3932,82.5066,33459.0
2017-03-16 10:00:00,94.57,94.58,94.31,94.34,31045.0,82.5328,82.5415,82.3059,82.3321,31045.0
2017-03-16 10:05:00,94.34,94.36,94.23,94.3,16825.0,82.3321,82.3495,82.2361,82.2972,16825.0
2017-03-16 10:10:00,94.27,94.3,94.11,94.17,20594.0,82.271,82.2972,82.1313,82.1837,20594.0
2017-03-16 10:15:00,94.16,94.16,93.93,93.93,5325.0,82.175,82.175,81.9743,81.9743,5325.0
2017-03-16 10:20:00,93.91,93.98,93.85,93.98,20735.0,81.9568,82.0179,81.9044,82.0179,20735.0
2017-03-16 10:25:00,93.99,94.16,93.99,94.16,4525.0,82.0266,82.175,82.0266,82.175,4525.0
2017-03-16 10:30:00,94.18,94.25,94.08,94.24,4655.0,82.1924,82.2535,82.1052,82.2448,4655.0
2017-03-16 10:35:00,94.26,94.27,94.15,94.2,4742.0,82.2622,82.271,82.1662,82.2099,4742.0
2017-03-16 10:40:00,94.13,94.23,94.11,94.21,4447.0,82.1488,82.2361,82.1313,82.2186,4447.0
2017-03-16 10:45:00,94.18,94.26,94.13,94.26,3003.0,82.1924,82.2622,82.1488,82.2622,3003.0
2017-03-16 10:50:00,94.27,94.33,94.24,94.28,14074.0,82.271,82.3233,82.2448,82.2797,14074.0
2017-03-16 10:55:00,94.3,94.45,94.28,94.45,15157.0,82.2972,82.4281,82.2797,82.4281,15157.0
2017-03-16 11:00:00,94.41,94.43,94.3,94.42,16844.0,82.3932,82.4106,82.2972,82.4019,16844.0
2017-03-16 11:05:00,94.41,94.5,94.38,94.43,34553.0,82.3932,82.4717,82.367,82.4106,34553.0
2017-03-16 11:10:00,94.41,94.41,94.33,94.35,4700.0,82.3932,82.3932,82.3233,82.3408,4700.0
2017-03-16 11:15:00,94.3,94.3,94.18,94.24,3600.0,82.2972,82.2972,82.1924,82.2448,3600.0
2017-03-16 11:20:00,94.21,94.24,94.02,94.02,4814.0,82.2186,82.2448,82.0528,82.0528,4814.0
2017-03-16 11:25:00,94.02,94.04,93.96,93.96,3482.0,82.0528,82.0703,82.0004,82.0004,3482.0
2017-03-16 11:30:00,93.92,93.97,93.92,93.97,1770.0,81.9655,82.0092,81.9655,82.0092,1770.0
2017-03-16 11:35:00,93.94,93.94,93.79,93.84,2800.0,81.983,81.983,81.8521,81.8957,2800.0
2017-03-16 11:40:00,93.77,93.8,93.76,93.78,1200.0,81.8346,81.8608,81.8259,81.8433,1200.0
2017-03-16 11:45:00,93.76,93.85,93.76,93.85,4529.0,81.8259,81.9044,81.8259,81.9044,4529.0
2017-03-16 11:50:00,93.86,93.98,93.86,93.95,3441.0,81.9132,82.0179,81.9132,81.9917,3441.0
2017-03-16 11:55:00,93.94,93.99,93.93,93.99,1149.0,81.983,82.0266,81.9743,82.0266,1149.0
2017-03-16 12:00:00,93.96,93.96,93.81,93.81,11201.0,82.0004,82.0004,81.8695,81.8695,11201.0
2017-03-16 12:05:00,93.8,93.9,93.8,93.9,1900.0,81.8608,81.9481,81.8608,81.9481,1900.0
2017-03-16 12:10:00,93.89,93.89,93.88,93.88,309.0,81.9393,81.9393,81.9306,81.9306,309.0
2017-03-16 12:15:00,93.9,93.91,93.86,93.88,2320.0,81.9481,81.9568,81.9132,81.9306,2320.0
2017-03-16 12:20:00,93.87,93.87,93.84,93.85,1000.0,81.9219,81.9219,81.8957,81.9044,1000.0
2017-03-16 12:25:00,93.86,93.98,93.86,93.98,1709.0,81.9132,82.0179,81.9132,82.0179,1709.0
2017-03-16 12:30:00,94.03,94.03,93.9,93.93,2437.0,82.0615,82.0615,81.9481,81.9743,2437.0
2017-03-16 12:35:00,93.94,93.94,93.88,93.89,5619.0,81.983,81.983,81.9306,81.9393,5619.0
2017-03-16 12:40:00,93.85,93.85,93.81,93.81,1300.0,81.9044,81.9044,81.8695,81.8695,1300.0
2017-03-16 12:45:00,93.81,93.87,93.8,93.8,2320.0,81.8695,81.9219,81.8608,81.8608,2320.0
2017-03-16 12:50:00,93.78,93.81,93.76,93.81,1100.0,81.8433,81.8695,81.8259,81.8695,1100.0
2017-03-16 12:55:00,93.78,93.78,93.78,93.78,100.0,81.8433,81.8433,81.8433,81.8433,100.0
2017-03-16 13:00:00,93.75,93.76,93.72,93.74,1535.0,81.8172,81.8259,81.791,81.8084,1535.0
2017-03-16 13:05:00,93.71,93.73,93.71,93.71,510.0,81.7823,81.7997,81.7823,81.7823,510.0
2017-03-16 13:10:00,93.69,93.72,93.68,93.72,2000.0,81.7648,81.791,81.7561,81.791,2000.0
2017-03-16 13:15:00,93.71,93.71,93.6,93.64,2200.0,81.7823,81.7823,81.6863,81.7212,2200.0
2017-03-16 13:20:00,93.6,93.65,93.6,93.64,531.0,81.6863,81.7299,81.6863,81.7212,531.0
2017-03-16 13:25:00,93.64,93.68,93.63,93.66,2296.0,81.7212,81.7561,81.7124,81.7386,2296.0
2017-03-16 13:30:00,93.65,93.73,93.64,93.73,1708.0,81.7299,81.7997,81.7212,81.7997,1708.0
2017-03-16 13:35:00,93.73,93.73,93.68,93.71,2000.0,81.7997,81.7997,81.7561,81.7823,2000.0
2017-03-16 13:40:00,93.68,93.72,93.63,93.69,1844.0,81.7561,81.791,81.7124,81.7648,1844.0
2017-03-16 13:45:00,93.73,93.77,93.7,93.77,2465.0,81.7997,81.8346,81.7735,81.8346,2465.0
2017-03-16 13:50:00,93.76,93.78,93.74,93.76,1084.0,81.8259,81.8433,81.8084,81.8259,1084.0
2017-03-16 13:55:00,93.75,93.75,93.72,93.74,1604.0,81.8172,81.8172,81.791,81.8084,1604.0
2017-03-16 14:00:00,93.74,93.79,93.71,93.79,2491.0,81.8084,81.8521,81.7823,81.8521,2491.0
2017-03-16 14:05:00,93.8,93.83,93.78,93.81,931.0,81.8608,81.887,81.8433,81.8695,931.0
2017-03-16 14:10:00,93.85,93.88,93.82,93.85,1164.0,81.9044,81.9306,81.8783,81.9044,1164.0
2017-03-16 14:15:00,93.87,93.87,93.84,93.84,930.0,81.9219,81.9219,81.8957,81.8957,930.0
2017-03-16 14:20:00,93.88,93.9,93.83,93.9,3700.0,81.9306,81.9481,81.887,81.9481,3700.0
2017-03-16 14:25:00,93.88,93.88,93.83,93.85,1752.0,81.9306,81.9306,81.887,81.9044,1752.0
2017-03-16 14:30:00,93.9,93.93,93.88,93.92,1802.0,81.9481,81.9743,81.9306,81.9655,1802.0
2017-03-16 14:35:00,93.91,93.93,93.9,93.92,1402.0,81.9568,81.9743,81.9481,81.9655,1402.0
2017-03-16 14:40:00,93.92,93.92,93.84,93.84,7966.0,81.9655,81.9655,81.8957,81.8957,7966.0
2017-03-16 14:45:00,93.87,93.87,93.77,93.77,4566.0,81.9219,81.9219,81.8346,81.8346,4566.0
2017-03-16 14:50:00,93.76,93.76,93.72,93.75,1700.0,81.8259,81.8259,81.791,81.8172,1700.0
2017-03-16 14:55:00,93.73,93.76,93.7,93.73,2000.0,81.7997,81.8259,81.7735,81.7997,2000.0
2017-03-16 15:00:00,93.71,93.76,93.69,93.76,3017.0,81.7823,81.8259,81.7648,81.8259,3017.0
2017-03-16 15:05:00,93.75,93.8,93.75,93.8,5180.0,81.8172,81.8608,81.8172,81.8608,5180.0
2017-03-16 15:10:00,93.8,93.85,93.8,93.85,2461.0,81.8608,81.9044,81.8608,81.9044,2461.0
2017-03-16 15:15:00,93.86,93.88,93.85,93.87,1280.0,81.9132,81.9306,81.9044,81.9219,1280.0
2017-03-16 15:20:00,93.88,93.93,93.88,93.88,6162.0,81.9306,81.9743,81.9306,81.9306,6162.0
2017-03-16 15:25:00,93.88,93.88,93.77,93.77,1900.0,81.9306,81.9306,81.8346,81.8346,1900.0
2017-03-16 15:30:00,93.8,93.82,93.76,93.81,3600.0,81.8608,81.8783,81.8259,81.8695,3600.0
2017-03-16 15:35:00,93.81,93.84,93.8,93.84,3800.0,81.8695,81.8957,81.8608,81.8957,3800.0
2017-03-16 15:40:00,93.84,93.98,93.84,93.95,22146.0,81.8957,82.0179,81.8957,81.9917,22146.0
2017-03-16 15:45:00,93.96,94.03,93.94,93.97,10704.0,82.0004,82.0615,81.983,82.0092,10704.0
2017-03-16 15:50:00,94.0,94.07,93.96,94.04,20026.0,82.0353,82.0964,82.0004,82.0703,20026.0
2017-03-16 15:55:00,94.04,94.25,94.03,94.2,79690.0,82.0703,82.2535,82.0615,82.2099,79690.0
2017-03-17 09:30:00,94.43,94.55,94.25,94.47,259293.0,82.4106,82.5153,82.2535,82.4455,259293.0
2017-03-17 09:35:00,94.42,94.44,94.22,94.43,10237.0,82.4019,82.4193,82.2273,82.4106,10237.0
2017-03-17 09:40:00,94.37,94.37,94.14,94.14,6889.0,82.3582,82.3582,82.1575,82.1575,6889.0
2017-03-17 09:45:00,94.11,94.18,93.99,94.18,5800.0,82.1313,82.1924,82.0266,82.1924,5800.0
2017-03-17 09:50:00,94.16,94.5,94.16,94.5,12541.0,82.175,82.4717,82.175,82.4717,12541.0
2017-03-17 09:55:00,94.48,94.55,94.48,94.51,12601.0,82.4542,82.5153,82.4542,82.4804,12601.0
2017-03-17 10:00:00,94.51,94.55,94.41,94.52,15729.0,82.4804,82.5153,82.3932,82.4892,15729.0
2017-03-17 10:05:00,94.48,94.55,94.46,94.52,3950.0,82.4542,82.5153,82.4368,82.4892,3950.0
2017-03-17 10:10:00,94.52,94.53,94.31,94.31,5000.0,82.4892,82.4979,82.3059,82.3059,5000.0
2017-03-17 10:15:00,94.32,94.43,94.32,94.32,3300.0,82.3146,82.4106,82.3146,82.3146,3300.0
2017-03-17 10:20:00,94.29,94.41,94.29,94.3,3997.0,82.2884,82.3932,82.2884,82.2972,3997.0
2017-03-17 10:25:00,94.34,94.37,94.27,94.37,3675.0,82.3321,82.3582,82.271,82.3582,3675.0
2017-03-17 10:30:00,94.38,94.4,94.34,94.39,2400.0,82.367,82.3844,82.3321,82.3757,2400.0
2017-03-17 10:35:00,94.39,94.43,94.34,94.38,2604.0,82.3757,82.4106,82.3321,82.367,2604.0
2017-03-17 10:40:00,94.39,94.44,94.34,94.38,4189.0,82.3757,82.4193,82.3321,82.367,4189.0
2017-03-17 10:45:00,94.37,94.5,94.36,94.47,8531.0,82.3582,82.4717,82.3495,82.4455,8531.0
2017-03-17 10:50:00,94.43,94.55,94.42,94.53,8371.0,82.4106,82.5153,82.4019,82.4979,8371.0
2017-03-17 10:55:00,94.52,94.7,94.43,94.69,18129.0,82.4892,82.6462,82.4106,82.6375,18129.0
2017-03-17 11:00:00,94.67,94.76,94.61,94.67,37431.0,82.6201,82.6986,82.5677,82.6201,37431.0
2017-03-17 11:05:00,94.66,94.66,94.45,94.47,13500.0,82.6113,82.6113,82.4281,82.4455,13500.0
2017-03-17 11:10:00,94.44,94.44,94.33,94.38,5986.0,82.4193,82.4193,82.3233,82.367,5986.0
2017-03-17 11:15:00,94.39,94.56,94.37,94.56,33925.0,82.3757,82.5241,82.3582,82.5241,33925.0
2017-03-17 11:20:00,94.56,94.56,94.46,94.47,1800.0,82.5241,82.5241,82.4368,82.4455,1800.0
2017-03-17 11:25:00,94.51,94.62,94.51,94.62,4370.0,82.4804,82.5764,82.4804,82.5764,4370.0
2017-03-17 11:30:00,94.62,94.69,94.62,94.65,5718.0,82.5764,82.6375,82.5764,82.6026,5718.0
2017-03-17 11:35:00,94.64,94.65,94.55,94.62,5809.0,82.5939,82.6026,82.5153,82.5764,5809.0
2017-03-17 11:40:00,94.67,94.69,94.6,94.65,4300.0,82.6201,82.6375,82.559,82.6026,4300.0
2017-03-17 11:45:00,94.65,94.75,94.64,94.71,2900.0,82.6026,82.6899,82.5939,82.655,2900.0
2017-03-17 11:50:00,94.73,94.85,94.73,94.83,4800.0,82.6724,82.7772,82.6724,82.7597,4800.0
2017-03-17 11:55:00,94.82,94.89,94.79,94.83,9670.0,82.751,82.8121,82.7248,82.7597,9670.0
2017-03-17 12:00:00,94.83,94.88,94.77,94.78,19943.0,82.7597,82.8033,82.7073,82.7161,19943.0
2017-03-17 12:05:00,94.76,94.81,94.76,94.8,14718.0,82.6986,82.7422,82.6986,82.7335,14718.0
2017-03-17 12:10:00,94.78,94.78,94.68,94.69,3000.0,82.7161,82.7161,82.6288,82.6375,3000.0
2017-03-17 12:15:00,94.69,94.69,94.51,94.54,3325.0,82.6375,82.6375,82.4804,82.5066,3325.0
2017-03-17 12:20:00,94.53,94.57,94.47,94.52,4500.0,82.4979,82.5328,82.4455,82.4892,4500.0
2017-03-17 12:25:00,94.51,94.52,94.45,94.51,3895.0,82.4804,82.4892,82.4281,82.4804,3895.0
2017-03-17 12:30:00,94.52,94.57,94.51,94.54,5438.0,82.4892,82.5328,82.4804,82.5066,5438.0
2017-03-17 12:35:00,94.54,94.64,94.53,94.64,3000.0,82.5066,82.5939,82.4979,82.5939,3000.0
2017-03-17 12:40:00,94.65,94.81,94.65,94.79,4600.0,82.6026,82.7422,82.6026,82.7248,4600.0
2017-03-17 12:45:00,94.78,94.8,94.78,94.79,5279.0,82.7161,82.7335,82.7161,82.7248,5279.0
2017-03-17 12:50:00,94.79,94.86,94.76,94.86,6207.0,82.7248,82.7859,82.6986,82.7859,6207.0
2017-03-17 12:55:00,94.86,94.94,94.84,94.94,4104.0,82.7859,82.8557,82.7684,82.8557,4104.0
2017-03-17 13:00:00,94.91,95.0,94.89,94.97,5508.0,82.8295,82.9081,82.8121,82.8819,5508.0
2017-03-17 13:05:00,94.98,94.98,94.93,94.98,5600.0,82.8906,82.8906,82.847,82.8906,5600.0
2017-03-17 13:10:00,94.98,95.08,94.98,95.06,6702.0,82.8906,82.9779,82.8906,82.9604,6702.0
2017-03-17 13:15:00,95.06,95.14,95.04,95.12,4716.0,82.9604,83.0302,82.943,83.0128,4716.0
2017-03-17 13:20:00,95.13,95.13,95.04,95.05,8025.0,83.0215,83.0215,82.943,82.9517,8025.0
2017-03-17 13:25:00,95.04,95.1,95.04,95.09,7045.0,82.943,82.9953,82.943,82.9866,7045.0
2017-03-17 13:30:00,95.08,95.13,95.01,95.13,3619.0,82.9779,83.0215,82.9168,83.0215,3619.0
2017-03-17 13:35:00,95.12,95.18,95.0,95.0,4921.0,83.0128,83.0651,82.9081,82.9081,4921.0
2017-03-17 13:40:00,95.02,95.06,94.99,95.04,4555.0,82.9255,82.9604,82.8993,82.943,4555.0
2017-03-17 13:45:00,95.03,95.15,95.02,95.15,3250.0,82.9342,83.039,82.9255,83.039,3250.0
2017-03-17 13:50:00,95.15,95.15,95.06,95.07,4708.0,83.039,83.039,82.9604,82.9691,4708.0
2017-03-17 13:55:00,95.06,95.07,95.0,95.06,2935.0,82.9604,82.9691,82.9081,82.9604,2935.0
2017-03-17 14:00:00,95.06,95.21,95.05,95.18,33244.0,82.9604,83.0913,82.9517,83.0651,33244.0
2017-03-17 14:05:00,95.19,95.27,95.18,95.19,4171.0,83.0739,83.1437,83.0651,83.0739,4171.0
2017-03-17 14:10:00,95.17,95.25,95.15,95.25,3398.0,83.0564,83.1262,83.039,83.1262,3398.0
2017-03-17 14:15:00,95.25,95.25,95.2,95.22,4457.0,83.1262,83.1262,83.0826,83.1001,4457.0
2017-03-17 14:20:00,95.2,95.23,95.19,95.21,3900.0,83.0826,83.1088,83.0739,83.0913,3900.0
2017-03-17 14:25:00,95.22,95.23,95.06,95.08,7450.0,83.1001,83.1088,82.9604,82.9779,7450.0
2017-03-17 14:30:00,95.08,95.16,95.08,95.13,4045.0,82.9779,83.0477,82.9779,83.0215,4045.0
2017-03-17 14:35:00,95.14,95.2,95.1,95.1,2602.0,83.0302,83.0826,82.9953,82.9953,2602.0
2017-03-17 14:40:00,95.1,95.14,95.09,95.13,4364.0,82.9953,83.0302,82.9866,83.0215,4364.0
2017-03-17 14:45:00,95.12,95.12,95.04,95.09,2907.0,83.0128,83.0128,82.943,82.9866,2907.0
2017-03-17 14:50:00,95.08,95.08,95.01,95.02,3850.0,82.9779,82.9779,82.9168,82.9255,3850.0
2017-03-17 14:55:00,95.02,95.08,95.0,95.0,5001.0,82.9255,82.9779,82.9081,82.9081,5001.0
2017-03-17 15:00:00,95.02,95.07,95.02,95.04,2340.0,82.9255,82.9691,82.9255,82.943,2340.0
2017-03-17 15:05:00,95.06,95.1,95.05,95.07,6000.0,82.9604,82.9953,82.9517,82.9691,6000.0
2017-03-17 15:10:00,95.08,95.1,94.98,95.03,10898.0,82.9779,82.9953,82.8906,82.9342,10898.0
2017-03-17 15:15:00,95.02,95.13,95.02,95.13,8041.0,82.9255,83.0215,82.9255,83.0215,8041.0
2017-03-17 15:20:00,95.14,95.21,95.12,95.14,10954.0,83.0302,83.0913,83.0128,83.0302,10954.0
2017-03-17 15:25:00,95.15,95.15,95.05,95.09,7993.0,83.039,83.039,82.9517,82.9866,7993.0
2017-03-17 15:30:00,95.09,95.13,95.03,95.06,9700.0,82.9866,83.0215,82.9342,82.9604,9700.0
2017-03-17 15:35:00,95.05,95.09,95.01,95.04,9246.0,82.9517,82.9866,82.9168,82.943,9246.0
2017-03-17 15:40:00,95.05,95.08,95.02,95.06,9750.0,82.9517,82.9779,82.9255,82.9604,9750.0
2017-03-17 15:45:00,95.04,95.04,94.94,94.99,18518.0,82.943,82.943,82.8557,82.8993,18518.0
2017-03-17 15:50:00,94.97,95.04,94.86,94.89,79835.0,82.8819,82.943,82.7859,82.8121,79835.0
2017-03-17 15:55:00,94.88,94.92,94.62,94.69,173502.0,82.8033,82.8382,82.5764,82.6375,173502.0
2017-03-20 09:30:00,95.02,95.53,95.02,95.22,17244.0,82.9255,83.3706,82.9255,83.1001,17244.0
2017-03-20 09:35:00,95.35,95.35,95.07,95.26,4563.0,83.2135,83.2135,82.9691,83.135,4563.0
2017-03-20 09:40:00,95.25,95.49,95.19,95.48,7798.0,83.1262,83.3357,83.0739,83.327,7798.0
2017-03-20 09:45:00,95.51,95.51,95.19,95.34,16611.0,83.3531,83.3531,83.0739,83.2048,16611.0
2017-03-20 09:50:00,95.43,95.56,95.38,95.56,3205.0,83.2833,83.3968,83.2397,83.3968,3205.0
2017-03-20 09:55:00,95.54,95.78,95.54,95.78,4494.0,83.3793,83.5888,83.3793,83.5888,4494.0
2017-03-20 10:00:00,95.8,95.87,95.76,95.85,10547.0,83.6062,83.6673,83.5713,83.6499,10547.0
2017-03-20 10:05:00,95.87,95.91,95.75,95.76,7200.0,83.6673,83.7022,83.5626,83.5713,7200.0
2017-03-20 10:10:00,95.77,95.88,95.77,95.86,6200.0,83.5801,83.676,83.5801,83.6586,6200.0
2017-03-20 10:15:00,95.92,95.99,95.87,95.95,10679.0,83.711,83.772,83.6673,83.7371,10679.0
2017-03-20 10:20:00,95.93,95.98,95.89,95.89,6400.0,83.7197,83.7633,83.6848,83.6848,6400.0
2017-03-20 10:25:00,95.89,95.99,95.89,95.96,8526.0,83.6848,83.772,83.6848,83.7459,8526.0
2017-03-20 10:30:00,95.95,95.99,95.89,95.89,21600.0,83.7371,83.772,83.6848,83.6848,21600.0
2017-03-20 10:35:00,95.87,95.92,95.8,95.83,20669.0,83.6673,83.711,83.6062,83.6324,20669.0
2017-03-20 10:40:00,95.86,95.94,95.85,95.94,9280.0,83.6586,83.7284,83.6499,83.7284,9280.0
2017-03-20 10:45:00,95.96,95.99,95.91,95.95,7926.0,83.7459,83.772,83.7022,83.7371,7926.0
2017-03-20 10:50:00,95.96,95.97,95.91,95.92,7512.0,83.7459,83.7546,83.7022,83.711,7512.0
2017-03-20 10:55:00,95.92,95.98,95.91,95.96,10509.0,83.711,83.7633,83.7022,83.7459,10509.0
2017-03-20 11:00:00,95.96,96.0,95.91,96.0,9550.0,83.7459,83.7808,83.7022,83.7808,9550.0
2017-03-20 11:05:00,95.99,96.05,95.93,96.05,8063.0,83.772,83.8244,83.7197,83.8244,8063.0
2017-03-20 11:10:00,96.03,96.1,95.99,96.01,6017.0,83.807,83.868,83.772,83.7895,6017.0
2017-03-20 11:15:00,96.01,96.09,96.01,96.09,4600.0,83.7895,83.8593,83.7895,83.8593,4600.0
2017-03-20 11:20:00,96.11,96.15,96.1,96.15,4500.0,83.8768,83.9117,83.868,83.9117,4500.0
2017-03-20 11:25:00,96.14,96.3,96.13,96.28,16282.0,83.903,84.0426,83.8942,84.0251,16282.0
2017-03-20 11:30:00,96.28,96.32,96.26,96.3,7466.0,84.0251,84.06,84.0077,84.0426,7466.0
2017-03-20 11:35:00,96.29,96.29,96.15,96.29,20285.0,84.0339,84.0339,83.9117,84.0339,20285.0
2017-03-20 11:40:00,96.29,96.34,96.26,96.28,7642.0,84.0339,84.0775,84.0077,84.0251,7642.0
2017-03-20 11:45:00,96.29,96.31,96.22,96.3,13812.0,84.0339,84.0513,83.9728,84.0426,13812.0
2017-03-20 11:50:00,96.3,96.33,96.26,96.3,6100.0,84.0426,84.0688,84.0077,84.0426,6100.0
2017-03-20 11:55:00,96.3,96.3,96.16,96.17,4804.0,84.0426,84.0426,83.9204,83.9291,4804.0
2017-03-20 12:00:00,96.16,96.16,96.08,96.08,4200.0,83.9204,83.9204,83.8506,83.8506,4200.0
2017-03-20 12:05:00,96.04,96.07,96.01,96.02,5189.0,83.8157,83.8419,83.7895,83.7982,5189.0
2017-03-20 12:10:00,96.02,96.05,95.94,95.97,3010.0,83.7982,83.8244,83.7284,83.7546,3010.0
2017-03-20 12:15:00,95.94,95.94,95.68,95.73,12928.0,83.7284,83.7284,83.5015,83.5451,12928.0
2017-03-20 12:20:00,95.72,95.74,95.61,95.64,10270.0,83.5364,83.5539,83.4404,83.4666,10270.0
2017-03-20 12:25:00,95.61,95.61,95.51,95.51,9760.0,83.4404,83.4404,83.3531,83.3531,9760.0
2017-03-20 12:30:00,95.53,95.54,95.49,95.53,2100.0,83.3706,83.3793,83.3357,83.3706,2100.0
2017-03-20 12:35:00,95.54,95.68,95.54,95.68,8158.0,83.3793,83.5015,83.3793,83.5015,8158.0
2017-03-20 12:40:00,95.69,95.69,95.6,95.64,2300.0,83.5102,83.5102,83.4317,83.4666,2300.0
2017-03-20 12:45:00,95.64,95.68,95.6,95.61,3376.0,83.4666,83.5015,83.4317,83.4404,3376.0
2017-03-20 12:50:00,95.63,95.67,95.61,95.61,1500.0,83.4579,83.4928,83.4404,83.4404,1500.0
2017-03-20 12:55:00,95.61,95.66,95.59,95.59,1460.0,83.4404,83.4841,83.423,83.423,1460.0
2017-03-20 13:00:00,95.58,95.63,95.58,95.6,3900.0,83.4142,83.4579,83.4142,83.4317,3900.0
2017-03-20 13:05:00,95.6,95.61,95.54,95.54,3262.0,83.4317,83.4404,83.3793,83.3793,3262.0
2017-03-20 13:10:00,95.51,95.53,95.5,95.53,1780.0,83.3531,83.3706,83.3444,83.3706,1780.0
2017-03-20 13:15:00,95.52,95.55,95.5,95.51,5620.0,83.3619,83.3881,83.3444,83.3531,5620.0
2017-03-20 13:20:00,95.47,95.49,95.46,95.48,2300.0,83.3182,83.3357,83.3095,83.327,2300.0
2017-03-20 13:25:00,95.53,95.59,95.49,95.59,4442.0,83.3706,83.423,83.3357,83.423,4442.0
2017-03-20 13:30:00,95.6,95.61,95.55,95.58,7300.0,83.4317,83.4404,83.3881,83.4142,7300.0
2017-03-20 13:35:00,95.56,95.63,95.54,95.54,8335.0,83.3968,83.4579,83.3793,83.3793,8335.0
2017-03-20 13:40:00,95.53,95.53,95.26,95.29,6154.0,83.3706,83.3706,83.135,83.1611,6154.0
2017-03-20 13:45:00,95.28,95.34,95.23,95.34,18886.0,83.1524,83.2048,83.1088,83.2048,18886.0
2017-03-20 13:50:00,95.3,95.31,95.23,95.28,5800.0,83.1699,83.1786,83.1088,83.1524,5800.0
2017-03-20 13:55:00,95.25,95.32,95.25,95.3,4650.0,83.1262,83.1873,83.1262,83.1699,4650.0
2017-03-20 14:00:00,95.3,95.33,95.25,95.26,5600.0,83.1699,83.1961,83.1262,83.135,5600.0
2017-03-20 14:05:00,95.25,95.25,95.18,95.22,4500.0,83.1262,83.1262,83.0651,83.1001,4500.0
2017-03-20 14:10:00,95.21,95.21,95.08,95.1,4200.0,83.0913,83.0913,82.9779,82.9953,4200.0
2017-03-20 14:15:00,95.05,95.05,94.98,95.01,4500.0,82.9517,82.9517,82.8906,82.9168,4500.0
2017-03-20 14:20:00,95.02,95.02,94.88,94.88,7243.0,82.9255,82.9255,82.8033,82.8033,7243.0
2017-03-20 14:25:00,94.88,94.93,94.88,94.89,5460.0,82.8033,82.847,82.8033,82.8121,5460.0
2017-03-20 14:30:00,94.86,94.86,94.75,94.78,18510.0,82.7859,82.7859,82.6899,82.7161,18510.0
2017-03-20 14:35:00,94.79,94.81,94.61,94.62,12568.0,82.7248,82.7422,82.5677,82.5764,12568.0
2017-03-20 14:40:00,94.65,94.78,94.65,94.78,8271.0,82.6026,82.7161,82.6026,82.7161,8271.0
2017-03-20 14:45:00,94.79,94.8,94.63,94.63,8309.0,82.7248,82.7335,82.5852,82.5852,8309.0
2017-03-20 14:50:00,94.65,94.75,94.61,94.7,7968.0,82.6026,82.6899,82.5677,82.6462,7968.0
2017-03-20 14:55:00,94.68,94.74,94.67,94.71,6805.0,82.6288,82.6812,82.6201,82.655,6805.0
2017-03-20 15:00:00,94.7,94.76,94.68,94.76,5085.0,82.6462,82.6986,82.6288,82.6986,5085.0
2017-03-20 15:05:00,94.75,94.79,94.73,94.75,7000.0,82.6899,82.7248,82.6724,82.6899,7000.0
2017-03-20 15:10:00,94.74,94.76,94.71,94.76,3900.0,82.6812,82.6986,82.655,82.6986,3900.0
2017-03-20 15:15:00,94.77,94.85,94.75,94.83,10393.0,82.7073,82.7772,82.6899,82.7597,10393.0
2017-03-20 15:20:00,94.84,94.85,94.8,94.81,6148.0,82.7684,82.7772,82.7335,82.7422,6148.0
2017-03-20 15:25:00,94.82,94.83,94.71,94.73,10117.0,82.751,82.7597,82.655,82.6724,10117.0
2017-03-20 15:30:00,94.72,94.82,94.72,94.77,7310.0,82.6637,82.751,82.6637,82.7073,7310.0
2017-03-20 15:35:00,94.77,94.8,94.76,94.77,11576.0,82.7073,82.7335,82.6986,82.7073,11576.0
2017-03-20 15:40:00,94.78,94.82,94.75,94.82,6356.0,82.7161,82.751,82.6899,82.751,6356.0
2017-03-20 15:45:00,94.81,94.9,94.77,94.89,32769.0,82.7422,82.8208,82.7073,82.8121,32769.0
2017-03-20 15:50:00,94.91,94.98,94.9,94.98,30606.0,82.8295,82.8906,82.8208,82.8906,30606.0
2017-03-20 15:55:00,94.98,95.12,94.96,95.12,89714.0,82.8906,83.0128,82.8732,83.0128,89714.0
2017-03-21 09:30:00,95.34,95.46,95.26,95.33,18254.0,83.2048,83.3095,83.135,83.1961,18254.0
2017-03-21 09:35:00,95.41,95.65,95.38,95.5,4817.0,83.2659,83.4753,83.2397,83.3444,4817.0
2017-03-21 09:40:00,95.45,95.48,95.28,95.44,7734.0,83.3008,83.327,83.1524,83.2921,7734.0
2017-03-21 09:45:00,95.43,95.71,95.4,95.51,18000.0,83.2833,83.5277,83.2571,83.3531,18000.0
2017-03-21 09:50:00,95.51,95.7,95.51,95.66,5108.0,83.3531,83.519,83.3531,83.4841,5108.0
2017-03-21 09:55:00,95.67,95.74,95.65,95.7,6935.0,83.4928,83.5539,83.4753,83.519,6935.0
2017-03-21 10:00:00,95.68,95.68,95.49,95.49,4597.0,83.5015,83.5015,83.3357,83.3357,4597.0
2017-03-21 10:05:00,95.45,95.45,95.24,95.28,7371.0,83.3008,83.3008,83.1175,83.1524,7371.0
2017-03-21 10:10:00,95.28,95.31,94.99,95.04,5205.0,83.1524,83.1786,82.8993,82.943,5205.0
2017-03-21 10:15:00,95.06,95.11,94.96,95.08,5500.0,82.9604,83.0041,82.8732,82.9779,5500.0
2017-03-21 10:20:00,95.05,95.22,95.01,95.01,6416.0,82.9517,83.1001,82.9168,82.9168,6416.0
2017-03-21 10:25:00,94.99,95.03,94.79,94.85,10788.0,82.8993,82.9342,82.7248,82.7772,10788.0
2017-03-21 10:30:00,94.82,94.84,94.74,94.83,5667.0,82.751,82.7684,82.6812,82.7597,5667.0
2017-03-21 10:35:00,94.84,94.86,94.75,94.83,5300.0,82.7684,82.7859,82.6899,82.7597,5300.0
2017-03-21 10:40:00,94.83,94.88,94.75,94.88,4200.0,82.7597,82.8033,82.6899,82.8033,4200.0
2017-03-21 10:45:00,94.85,94.85,94.68,94.82,13294.0,82.7772,82.7772,82.6288,82.751,13294.0
2017-03-21 10:50:00,94.8,94.8,94.61,94.65,6121.0,82.7335,82.7335,82.5677,82.6026,6121.0
2017-03-21 10:55:00,94.69,94.69,94.42,94.44,10920.0,82.6375,82.6375,82.4019,82.4193,10920.0
2017-03-21 11:00:00,94.44,94.47,94.3,94.3,15314.0,82.4193,82.4455,82.2972,82.2972,15314.0
2017-03-21 11:05:00,94.29,94.32,94.06,94.15,13838.0,82.2884,82.3146,82.0877,82.1662,13838.0
2017-03-21 11:10:00,94.19,94.2,93.9,94.08,31975.0,82.2012,82.2099,81.9481,82.1052,31975.0
2017-03-21 11:15:00,94.05,94.05,93.53,93.58,11774.0,82.079,82.079,81.6252,81.6688,11774.0
2017-03-21 11:20:00,93.61,93.66,93.49,93.63,11270.0,81.695,81.7386,81.5903,81.7124,11270.0
2017-03-21 11:25:00,93.7,93.82,93.67,93.7,16900.0,81.7735,81.8783,81.7473,81.7735,16900.0
2017-03-21 11:30:00,93.7,93.72,93.5,93.51,11451.0,81.7735,81.791,81.599,81.6077,11451.0
2017-03-21 11:35:00,93.57,93.59,93.37,93.44,14040.0,81.6601,81.6775,81.4855,81.5466,14040.0
2017-03-21 11:40:00,93.45,93.47,93.32,93.34,5141.0,81.5553,81.5728,81.4419,81.4593,5141.0
2017-03-21 11:45:00,93.34,93.52,93.24,93.49,7207.0,81.4593,81.6164,81.3721,81.5903,7207.0
2017-03-21 11:50:00,93.47,93.63,93.47,93.63,8286.0,81.5728,81.7124,81.5728,81.7124,8286.0
2017-03-21 11:55:00,93.67,93.93,93.67,93.93,5419.0,81.7473,81.9743,81.7473,81.9743,5419.0
2017-03-21 12:00:00,93.93,94.04,93.87,94.03,10233.0,81.9743,82.0703,81.9219,82.0615,10233.0
2017-03-21 12:05:00,94.03,94.26,94.03,94.15,9457.0,82.0615,82.2622,82.0615,82.1662,9457.0
2017-03-21 12:10:00,94.18,94.2,94.0,94.0,4614.0,82.1924,82.2099,82.0353,82.0353,4614.0
2017-03-21 12:15:00,94.04,94.07,93.97,94.01,4300.0,82.0703,82.0964,82.0092,82.0441,4300.0
2017-03-21 12:20:00,94.03,94.07,94.0,94.02,3900.0,82.0615,82.0964,82.0353,82.0528,3900.0
2017-03-21 12:25:00,94.01,94.13,93.99,94.13,4639.0,82.0441,82.1488,82.0266,82.1488,4639.0
2017-03-21 12:30:00,94.13,94.15,93.97,93.97,8477.0,82.1488,82.1662,82.0092,82.0092,8477.0
2017-03-21 12:35:00,93.96,93.96,93.81,93.88,6600.0,82.0004,82.0004,81.8695,81.9306,6600.0
2017-03-21 12:40:00,93.89,93.95,93.88,93.91,8490.0,81.9393,81.9917,81.9306,81.9568,8490.0
2017-03-21 12:45:00,93.9,93.9,93.68,93.68,7025.0,81.9481,81.9481,81.7561,81.7561,7025.0
2017-03-21 12:50:00,93.68,93.76,93.6,93.76,4918.0,81.7561,81.8259,81.6863,81.8259,4918.0
2017-03-21 12:55:00,93.76,93.9,93.75,93.88,4400.0,81.8259,81.9481,81.8172,81.9306,4400.0
2017-03-21 13:00:00,93.89,93.98,93.87,93.98,6314.0,81.9393,82.0179,81.9219,82.0179,6314.0
2017-03-21 13:05:00,93.98,93.99,93.83,93.87,5127.0,82.0179,82.0266,81.887,81.9219,5127.0
2017-03-21 13:10:00,93.88,94.02,93.86,93.89,7300.0,81.9306,82.0528,81.9132,81.9393,7300.0
2017-03-21 13:15:00,93.9,94.05,93.9,94.05,5400.0,81.9481,82.079,81.9481,82.079,5400.0
2017-03-21 13:20:00,94.04,94.08,93.91,93.98,6764.0,82.0703,82.1052,81.9568,82.0179,6764.0
2017-03-21 13:25:00,93.99,94.12,93.97,94.12,4400.0,82.0266,82.1401,82.0092,82.1401,4400.0
2017-03-21 13:30:00,94.13,94.16,94.1,94.15,4430.0,82.1488,82.175,82.1226,82.1662,4430.0
2017-03-21 13:35:00,94.14,94.15,94.02,94.08,4900.0,82.1575,82.1662,82.0528,82.1052,4900.0
2017-03-21 13:40:00,94.09,94.13,94.04,94.04,4102.0,82.1139,82.1488,82.0703,82.0703,4102.0
2017-03-21 13:45:00,94.07,94.1,93.99,94.04,4150.0,82.0964,82.1226,82.0266,82.0703,4150.0
2017-03-21 13:50:00,94.05,94.09,93.88,93.93,5600.0,82.079,82.1139,81.9306,81.9743,5600.0
2017-03-21 13:55:00,93.93,93.99,93.9,93.93,8300.0,81.9743,82.0266,81.9481,81.9743,8300.0
2017-03-21 14:00:00,93.94,94.03,93.94,94.01,6100.0,81.983,82.0615,81.983,82.0441,6100.0
2017-03-21 14:05:00,93.95,94.12,93.88,94.12,10855.0,81.9917,82.1401,81.9306,82.1401,10855.0
2017-03-21 14:10:00,94.13,94.15,94.04,94.15,15000.0,82.1488,82.1662,82.0703,82.1662,15000.0
2017-03-21 14:15:00,94.13,94.31,94.08,94.27,7300.0,82.1488,82.3059,82.1052,82.271,7300.0
2017-03-21 14:20:00,94.28,94.32,94.23,94.26,8604.0,82.2797,82.3146,82.2361,82.2622,8604.0
2017-03-21 14:25:00,94.26,94.26,94.21,94.21,4867.0,82.2622,82.2622,82.2186,82.2186,4867.0
2017-03-21 14:30:00,94.2,94.42,94.18,94.41,8300.0,82.2099,82.4019,82.1924,82.3932,8300.0
2017-03-21 14:35:00,94.44,94.45,94.37,94.41,4327.0,82.4193,82.4281,82.3582,82.3932,4327.0
2017-03-21 14:40:00,94.4,94.4,94.31,94.31,4700.0,82.3844,82.3844,82.3059,82.3059,4700.0
2017-03-21 14:45:00,94.28,94.28,94.17,94.24,7613.0,82.2797,82.2797,82.1837,82.2448,7613.0
2017-03-21 14:50:00,94.23,94.34,94.21,94.34,7778.0,82.2361,82.3321,82.2186,82.3321,7778.0
2017-03-21 14:55:00,94.33,94.43,94.26,94.34,7120.0,82.3233,82.4106,82.2622,82.3321,7120.0
2017-03-21 15:00:00,94.36,94.39,94.26,94.35,8423.0,82.3495,82.3757,82.2622,82.3408,8423.0
2017-03-21 15:05:00,94.34,94.44,94.3,94.3,8388.0,82.3321,82.4193,82.2972,82.2972,8388.0
2017-03-21 15:10:00,94.3,94.37,94.26,94.3,6584.0,82.2972,82.3582,82.2622,82.2972,6584.0
2017-03-21 15:15:00,94.31,94.36,94.21,94.36,7106.0,82.3059,82.3495,82.2186,82.3495,7106.0
2017-03-21 15:20:00,94.37,94.37,94.27,94.28,7900.0,82.3582,82.3582,82.271,82.2797,7900.0
2017-03-21 15:25:00,94.29,94.37,94.28,94.28,9982.0,82.2884,82.3582,82.2797,82.2797,9982.0
2017-03-21 15:30:00,94.26,94.27,94.14,94.18,7716.0,82.2622,82.271,82.1575,82.1924,7716.0
2017-03-21 15:35:00,94.16,94.25,94.09,94.12,10441.0,82.175,82.2535,82.1139,82.1401,10441.0
2017-03-21 15:40:00,94.1,94.13,93.94,93.94,11397.0,82.1226,82.1488,81.983,81.983,11397.0
2017-03-21 15:45:00,93.91,94.0,93.89,93.94,20553.0,81.9568,82.0353,81.9393,81.983,20553.0
2017-03-21 15:50:00,93.93,94.04,93.92,94.03,35149.0,81.9743,82.0703,81.9655,82.0615,35149.0
2017-03-21 15:55:00,94.03,94.32,94.01,94.19,116286.0,82.0615,82.3146,82.0441,82.2012,116286.0
2017-03-22 09:30:00,94.53,94.96,94.4,94.62,30194.0,82.4979,82.8732,82.3844,82.5764,30194.0
2017-03-22 09:35:00,94.61,94.7,94.44,94.45,10685.0,82.5677,82.6462,82.4193,82.4281,10685.0
2017-03-22 09:40:00,94.44,94.78,94.44,94.78,12400.0,82.4193,82.7161,82.4193,82.7161,12400.0
2017-03-22 09:45:00,94.7,94.92,94.7,94.75,8630.0,82.6462,82.8382,82.6462,82.6899,8630.0
2017-03-22 09:50:00,94.75,94.78,94.43,94.48,12392.0,82.6899,82.7161,82.4106,82.4542,12392.0
2017-03-22 09:55:00,94.52,94.52,94.08,94.08,58948.0,82.4892,82.4892,82.1052,82.1052,58948.0
2017-03-22 10:00:00,94.09,94.38,93.99,94.28,16131.0,82.1139,82.367,82.0266,82.2797,16131.0
2017-03-22 10:05:00,94.28,94.3,94.17,94.27,8525.0,82.2797,82.2972,82.1837,82.271,8525.0
2017-03-22 10:10:00,94.26,94.27,94.2,94.22,9213.0,82.2622,82.271,82.2099,82.2273,9213.0
2017-03-22 10:15:00,94.23,94.34,94.23,94.23,7448.0,82.2361,82.3321,82.2361,82.2361,7448.0
2017-03-22 10:20:00,94.23,94.45,94.23,94.35,13512.0,82.2361,82.4281,82.2361,82.3408,13512.0
2017-03-22 10:25:00,94.34,94.52,94.34,94.48,3300.0,82.3321,82.4892,82.3321,82.4542,3300.0
2017-03-22 10:30:00,94.45,94.47,94.32,94.47,5900.0,82.4281,82.4455,82.3146,82.4455,5900.0
2017-03-22 10:35:00,94.42,94.73,94.42,94.62,11500.0,82.4019,82.6724,82.4019,82.5764,11500.0
2017-03-22 10:40:00,94.63,94.72,94.53,94.62,11200.0,82.5852,82.6637,82.4979,82.5764,11200.0
2017-03-22 10:45:00,94.61,94.72,94.53,94.71,2835.0,82.5677,82.6637,82.4979,82.655,2835.0
2017-03-22 10:50:00,94.73,94.92,94.73,94.85,5302.0,82.6724,82.8382,82.6724,82.7772,5302.0
2017-03-22 10:55:00,94.86,95.03,94.78,95.03,12801.0,82.7859,82.9342,82.7161,82.9342,12801.0
2017-03-22 11:00:00,95.0,95.0,94.81,94.89,6080.0,82.9081,82.9081,82.7422,82.8121,6080.0
2017-03-22 11:05:00,94.9,95.06,94.86,95.05,5056.0,82.8208,82.9604,82.7859,82.9517,5056.0
2017-03-22 11:10:00,95.05,95.08,94.91,95.02,5269.0,82.9517,82.9779,82.8295,82.9255,5269.0
2017-03-22 11:15:00,95.02,95.29,95.02,95.19,9938.0,82.9255,83.1611,82.9255,83.0739,9938.0
2017-03-22 11:20:00,95.25,95.43,95.24,95.37,14990.0,83.1262,83.2833,83.1175,83.231,14990.0
2017-03-22 11:25:00,95.36,95.39,95.29,95.38,3912.0,83.2222,83.2484,83.1611,83.2397,3912.0
2017-03-22 11:30:00,95.43,95.46,95.28,95.34,9827.0,83.2833,83.3095,83.1524,83.2048,9827.0
2017-03-22 11:35:00,95.31,95.42,95.29,95.42,5029.0,83.1786,83.2746,83.1611,83.2746,5029.0
2017-03-22 11:40:00,95.42,95.54,95.41,95.52,6550.0,83.2746,83.3793,83.2659,83.3619,6550.0
2017-03-22 11:45:00,95.51,95.54,95.4,95.48,9773.0,83.3531,83.3793,83.2571,83.327,9773.0
2017-03-22 11:50:00,95.49,95.49,95.36,95.41,5267.0,83.3357,83.3357,83.2222,83.2659,5267.0
2017-03-22 11:55:00,95.44,95.45,95.34,95.36,4595.0,83.2921,83.3008,83.2048,83.2222,4595.0
2017-03-22 12:00:00,95.36,95.36,95.28,95.3,5959.0,83.2222,83.2222,83.1524,83.1699,5959.0
2017-03-22 12:05:00,95.28,95.28,95.19,95.19,4300.0,83.1524,83.1524,83.0739,83.0739,4300.0
2017-03-22 12:10:00,95.18,95.23,95.12,95.12,3800.0,83.0651,83.1088,83.0128,83.0128,3800.0
2017-03-22 12:15:00,95.08,95.08,95.05,95.06,563.0,82.9779,82.9779,82.9517,82.9604,563.0
2017-03-22 12:20:00,95.04,95.12,95.02,95.02,3555.0,82.943,83.0128,82.9255,82.9255,3555.0
2017-03-22 12:25:00,95.05,95.14,95.04,95.13,2300.0,82.9517,83.0302,82.943,83.0215,2300.0
2017-03-22 12:30:00,95.15,95.21,95.11,95.12,10256.0,83.039,83.0913,83.0041,83.0128,10256.0
2017-03-22 12:35:00,95.15,95.17,95.01,95.01,3609.0,83.039,83.0564,82.9168,82.9168,3609.0
2017-03-22 12:40:00,95.04,95.11,95.04,95.06,2300.0,82.943,83.0041,82.943,82.9604,2300.0
2017-03-22 12:45:00,95.04,95.07,95.01,95.07,2700.0,82.943,82.9691,82.9168,82.9691,2700.0
2017-03-22 12:50:00,95.04,95.18,95.01,95.16,21482.0,82.943,83.0651,82.9168,83.0477,21482.0
2017-03-22 12:55:00,95.17,95.21,95.13,95.2,14395.0,83.0564,83.0913,83.0215,83.0826,14395.0
2017-03-22 13:00:00,95.21,95.25,95.07,95.16,8432.0,83.0913,83.1262,82.9691,83.0477,8432.0
2017-03-22 13:05:00,95.17,95.18,95.06,95.14,6300.0,83.0564,83.0651,82.9604,83.0302,6300.0
2017-03-22 13:10:00,95.12,95.12,95.04,95.04,2800.0,83.0128,83.0128,82.943,82.943,2800.0
2017-03-22 13:15:00,95.05,95.21,95.03,95.19,2928.0,82.9517,83.0913,82.9342,83.0739,2928.0
2017-03-22 13:20:00,95.16,95.28,95.16,95.2,4334.0,83.0477,83.1524,83.0477,83.0826,4334.0
2017-03-22 13:25:00,95.23,95.27,95.16,95.22,4648.0,83.1088,83.1437,83.0477,83.1001,4648.0
2017-03-22 13:30:00,95.23,95.42,95.23,95.34,5353.0,83.1088,83.2746,83.1088,83.2048,5353.0
2017-03-22 13:35:00,95.32,95.51,95.32,95.47,4100.0,83.1873,83.3531,83.1873,83.3182,4100.0
2017-03-22 13:40:00,95.46,95.49,95.35,95.4,5024.0,83.3095,83.3357,83.2135,83.2571,5024.0
2017-03-22 13:45:00,95.4,95.43,95.29,95.35,3100.0,83.2571,83.2833,83.1611,83.2135,3100.0
2017-03-22 13:50:00,95.34,95.36,95.25,95.27,5200.0,83.2048,83.2222,83.1262,83.1437,5200.0
2017-03-22 13:55:00,95.26,95.27,95.21,95.25,3902.0,83.135,83.1437,83.0913,83.1262,3902.0
2017-03-22 14:00:00,95.26,95.36,95.18,95.29,4015.0,83.135,83.2222,83.0651,83.1611,4015.0
2017-03-22 14:05:00,95.34,95.4,95.3,95.36,2784.0,83.2048,83.2571,83.1699,83.2222,2784.0
2017-03-22 14:10:00,95.33,95.43,95.31,95.38,5442.0,83.1961,83.2833,83.1786,83.2397,5442.0
2017-03-22 14:15:00,95.38,95.43,95.33,95.39,17885.0,83.2397,83.2833,83.1961,83.2484,17885.0
2017-03-22 14:20:00,95.39,95.43,95.36,95.41,10000.0,83.2484,83.2833,83.2222,83.2659,10000.0
2017-03-22 14:25:00,95.41,95.43,95.33,95.39,22360.0,83.2659,83.2833,83.1961,83.2484,22360.0
2017-03-22 14:30:00,95.41,95.46,95.34,95.42,7268.0,83.2659,83.3095,83.2048,83.2746,7268.0
2017-03-22 14:35:00,95.42,95.51,95.37,95.51,6100.0,83.2746,83.3531,83.231,83.3531,6100.0
2017-03-22 14:40:00,95.52,95.55,95.46,95.49,13500.0,83.3619,83.3881,83.3095,83.3357,13500.0
2017-03-22 14:45:00,95.47,95.52,95.42,95.52,7126.0,83.3182,83.3619,83.2746,83.3619,7126.0
2017-03-22 14:50:00,95.5,95.53,95.42,95.42,5656.0,83.3444,83.3706,83.2746,83.2746,5656.0
2017-03-22 14:55:00,95.42,95.48,95.38,95.46,6675.0,83.2746,83.327,83.2397,83.3095,6675.0
2017-03-22 15:00:00,95.45,95.51,95.43,95.43,5500.0,83.3008,83.3531,83.2833,83.2833,5500.0
2017-03-22 15:05:00,95.43,95.47,95.39,95.4,5900.0,83.2833,83.3182,83.2484,83.2571,5900.0
2017-03-22 15:10:00,95.4,95.41,95.32,95.34,5327.0,83.2571,83.2659,83.1873,83.2048,5327.0
2017-03-22 15:15:00,95.31,95.45,95.31,95.43,6955.0,83.1786,83.3008,83.1786,83.2833,6955.0
2017-03-22 15:20:00,95.43,95.52,95.43,95.5,6190.0,83.2833,83.3619,83.2833,83.3444,6190.0
2017-03-22 15:25:00,95.49,95.52,95.4,95.4,3900.0,83.3357,83.3619,83.2571,83.2571,3900.0
2017-03-22 15:30:00,95.4,95.4,95.33,95.33,9085.0,83.2571,83.2571,83.1961,83.1961,9085.0
2017-03-22 15:35:00,95.33,95.33,95.27,95.27,9521.0,83.1961,83.1961,83.1437,83.1437,9521.0
2017-03-22 15:40:00,95.27,95.38,95.23,95.29,23072.0,83.1437,83.2397,83.1088,83.1611,23072.0
2017-03-22 15:45:00,95.3,95.39,95.3,95.35,18814.0,83.1699,83.2484,83.1699,83.2135,18814.0
2017-03-22 15:50:00,95.35,95.45,95.33,95.44,23352.0,83.2135,83.3008,83.1961,83.2921,23352.0
2017-03-22 15:55:00,95.45,95.64,95.44,95.57,99506.0,83.3008,83.4666,83.2921,83.4055,99506.0
2017-03-23 09:30:00,95.58,95.71,94.85,94.85,16979.0,83.4142,83.5277,82.7772,82.7772,16979.0
2017-03-23 09:35:00,94.97,95.28,94.95,95.1,15613.0,82.8819,83.1524,82.8644,82.9953,15613.0
2017-03-23 09:40:00,95.19,95.19,94.96,95.12,14477.0,83.0739,83.0739,82.8732,83.0128,14477.0
2017-03-23 09:45:00,95.15,95.18,95.07,95.18,2020.0,83.039,83.0651,82.9691,83.0651,2020.0
2017-03-23 09:50:00,95.2,95.22,94.94,94.97,10522.0,83.0826,83.1001,82.8557,82.8819,10522.0
2017-03-23 09:55:00,95.01,95.14,95.0,95.06,4386.0,82.9168,83.0302,82.9081,82.9604,4386.0
2017-03-23 10:00:00,95.06,95.15,95.02,95.15,3732.0,82.9604,83.039,82.9255,83.039,3732.0
2017-03-23 10:05:00,95.12,95.19,94.98,95.06,5304.0,83.0128,83.0739,82.8906,82.9604,5304.0
2017-03-23 10:10:00,94.97,95.12,94.96,95.06,3891.0,82.8819,83.0128,82.8732,82.9604,3891.0
2017-03-23 10:15:00,95.08,95.16,95.08,95.08,1916.0,82.9779,83.0477,82.9779,82.9779,1916.0
2017-03-23 10:20:00,95.08,95.23,95.08,95.23,2100.0,82.9779,83.1088,82.9779,83.1088,2100.0
2017-03-23 10:25:00,95.22,95.34,95.2,95.33,1686.0,83.1001,83.2048,83.0826,83.1961,1686.0
2017-03-23 10:30:00,95.39,95.43,95.39,95.41,2940.0,83.2484,83.2833,83.2484,83.2659,2940.0
2017-03-23 10:35:00,95.36,95.42,95.31,95.37,5234.0,83.2222,83.2746,83.1786,83.231,5234.0
2017-03-23 10:40:00,95.39,95.44,95.29,95.29,3528.0,83.2484,83.2921,83.1611,83.1611,3528.0
2017-03-23 10:45:00,95.32,95.32,95.21,95.21,3748.0,83.1873,83.1873,83.0913,83.0913,3748.0
2017-03-23 10:50:00,95.24,95.31,95.24,95.3,2814.0,83.1175,83.1786,83.1175,83.1699,2814.0
2017-03-23 10:55:00,95.33,95.37,95.28,95.31,4125.0,83.1961,83.231,83.1524,83.1786,4125.0
2017-03-23 11:00:00,95.32,95.41,95.3,95.35,4100.0,83.1873,83.2659,83.1699,83.2135,4100.0
2017-03-23 11:05:00,95.35,95.49,95.35,95.49,2000.0,83.2135,83.3357,83.2135,83.3357,2000.0
2017-03-23 11:10:00,95.49,95.62,95.48,95.59,2400.0,83.3357,83.4491,83.327,83.423,2400.0
2017-03-23 11:15:00,95.59,95.7,95.59,95.7,2800.0,83.423,83.519,83.423,83.519,2800.0
2017-03-23 11:20:00,95.7,95.77,95.65,95.72,4804.0,83.519,83.5801,83.4753,83.5364,4804.0
2017-03-23 11:25:00,95.74,95.74,95.66,95.67,3000.0,83.5539,83.5539,83.4841,83.4928,3000.0
2017-03-23 11:30:00,95.67,95.72,95.67,95.72,844.0,83.4928,83.5364,83.4928,83.5364,844.0
2017-03-23 11:35:00,95.68,95.82,95.68,95.82,1700.0,83.5015,83.6237,83.5015,83.6237,1700.0
2017-03-23 11:40:00,95.79,95.8,95.67,95.67,4212.0,83.5975,83.6062,83.4928,83.4928,4212.0
2017-03-23 11:45:00,95.69,95.75,95.64,95.75,3100.0,83.5102,83.5626,83.4666,83.5626,3100.0
2017-03-23 11:50:00,95.74,95.74,95.67,95.67,2750.0,83.5539,83.5539,83.4928,83.4928,2750.0
2017-03-23 11:55:00,95.67,95.81,95.67,95.81,2626.0,83.4928,83.615,83.4928,83.615,2626.0
2017-03-23 12:00:00,95.83,95.85,95.83,95.85,700.0,83.6324,83.6499,83.6324,83.6499,700.0
2017-03-23 12:05:00,95.86,95.94,95.85,95.9,4171.0,83.6586,83.7284,83.6499,83.6935,4171.0
2017-03-23 12:10:00,95.91,95.92,95.86,95.9,6806.0,83.7022,83.711,83.6586,83.6935,6806.0
2017-03-23 12:15:00,95.86,96.0,95.84,95.98,5330.0,83.6586,83.7808,83.6411,83.7633,5330.0
2017-03-23 12:20:00,95.97,95.97,95.9,95.9,1000.0,83.7546,83.7546,83.6935,83.6935,1000.0
2017-03-23 12:25:00,95.92,95.93,95.8,95.8,2328.0,83.711,83.7197,83.6062,83.6062,2328.0
2017-03-23 12:30:00,95.8,95.85,95.77,95.85,2604.0,83.6062,83.6499,83.5801,83.6499,2604.0
2017-03-23 12:35:00,95.86,95.86,95.72,95.72,2756.0,83.6586,83.6586,83.5364,83.5364,2756.0
2017-03-23 12:40:00,95.71,95.73,95.66,95.71,4122.0,83.5277,83.5451,83.4841,83.5277,4122.0
2017-03-23 12:45:00,95.68,95.72,95.65,95.67,1550.0,83.5015,83.5364,83.4753,83.4928,1550.0
2017-03-23 12:50:00,95.67,95.71,95.64,95.71,2900.0,83.4928,83.5277,83.4666,83.5277,2900.0
2017-03-23 12:55:00,95.73,95.79,95.72,95.75,2608.0,83.5451,83.5975,83.5364,83.5626,2608.0
2017-03-23 13:00:00,95.74,95.76,95.64,95.64,2681.0,83.5539,83.5713,83.4666,83.4666,2681.0
2017-03-23 13:05:00,95.68,95.71,95.55,95.58,2907.0,83.5015,83.5277,83.3881,83.4142,2907.0
2017-03-23 13:10:00,95.55,95.58,95.47,95.51,6305.0,83.3881,83.4142,83.3182,83.3531,6305.0
2017-03-23 13:15:00,95.47,95.56,95.44,95.53,4375.0,83.3182,83.3968,83.2921,83.3706,4375.0
2017-03-23 13:20:00,95.53,95.53,95.5,95.52,900.0,83.3706,83.3706,83.3444,83.3619,900.0
2017-03-23 13:25:00,95.51,95.52,95.42,95.42,1503.0,83.3531,83.3619,83.2746,83.2746,1503.0
2017-03-23 13:30:00,95.44,95.49,95.41,95.46,1600.0,83.2921,83.3357,83.2659,83.3095,1600.0
2017-03-23 13:35:00,95.48,95.48,95.42,95.44,5716.0,83.327,83.327,83.2746,83.2921,5716.0
2017-03-23 13:40:00,95.42,95.52,95.38,95.41,5507.0,83.2746,83.3619,83.2397,83.2659,5507.0
2017-03-23 13:45:00,95.45,95.5,95.44,95.5,1100.0,83.3008,83.3444,83.2921,83.3444,1100.0
2017-03-23 13:50:00,95.51,95.6,95.51,95.6,868.0,83.3531,83.4317,83.3531,83.4317,868.0
2017-03-23 13:55:00,95.6,95.6,95.51,95.52,2204.0,83.4317,83.4317,83.3531,83.3619,2204.0
2017-03-23 14:00:00,95.49,95.57,95.46,95.57,5966.0,83.3357,83.4055,83.3095,83.4055,5966.0
2017-03-23 14:05:00,95.59,95.71,95.59,95.71,10095.0,83.423,83.5277,83.423,83.5277,10095.0
2017-03-23 14:10:00,95.71,95.75,95.65,95.66,3380.0,83.5277,83.5626,83.4753,83.4841,3380.0
2017-03-23 14:15:00,95.68,95.73,95.68,95.73,1423.0,83.5015,83.5451,83.5015,83.5451,1423.0
2017-03-23 14:20:00,95.72,95.72,95.69,95.69,400.0,83.5364,83.5364,83.5102,83.5102,400.0
2017-03-23 14:25:00,95.71,95.8,95.71,95.78,3474.0,83.5277,83.6062,83.5277,83.5888,3474.0
2017-03-23 14:30:00,95.78,95.81,95.71,95.74,4077.0,83.5888,83.615,83.5277,83.5539,4077.0
2017-03-23 14:35:00,95.73,95.8,95.64,95.76,5555.0,83.5451,83.6062,83.4666,83.5713,5555.0
2017-03-23 14:40:00,95.78,95.78,95.7,95.76,2200.0,83.5888,83.5888,83.519,83.5713,2200.0
2017-03-23 14:45:00,95.78,95.79,95.75,95.79,2731.0,83.5888,83.5975,83.5626,83.5975,2731.0
2017-03-23 14:50:00,95.8,95.84,95.79,95.84,1870.0,83.6062,83.6411,83.5975,83.6411,1870.0
2017-03-23 14:55:00,95.84,95.89,95.72,95.75,1824.0,83.6411,83.6848,83.5364,83.5626,1824.0
2017-03-23 15:00:00,95.72,95.75,95.62,95.62,2112.0,83.5364,83.5626,83.4491,83.4491,2112.0
2017-03-23 15:05:00,95.63,95.68,95.61,95.61,3500.0,83.4579,83.5015,83.4404,83.4404,3500.0
2017-03-23 15:10:00,95.57,95.57,95.47,95.5,2100.0,83.4055,83.4055,83.3182,83.3444,2100.0
2017-03-23 15:15:00,95.51,95.53,95.36,95.38,6903.0,83.3531,83.3706,83.2222,83.2397,6903.0
2017-03-23 15:20:00,95.38,95.44,95.36,95.41,5885.0,83.2397,83.2921,83.2222,83.2659,5885.0
2017-03-23 15:25:00,95.41,95.47,95.31,95.33,5511.0,83.2659,83.3182,83.1786,83.1961,5511.0
2017-03-23 15:30:00,95.33,95.34,95.18,95.24,6695.0,83.1961,83.2048,83.0651,83.1175,6695.0
2017-03-23 15:35:00,95.18,95.31,95.18,95.31,5296.0,83.0651,83.1786,83.0651,83.1786,5296.0
2017-03-23 15:40:00,95.34,95.37,95.25,95.26,4512.0,83.2048,83.231,83.1262,83.135,4512.0
2017-03-23 15:45:00,95.25,95.33,95.25,95.33,6446.0,83.1262,83.1961,83.1262,83.1961,6446.0
2017-03-23 15:50:00,95.32,95.32,95.17,95.2,18390.0,83.1873,83.1873,83.0564,83.0826,18390.0
2017-03-23 15:55:00,95.2,95.28,95.16,95.23,79788.0,83.0826,83.1524,83.0477,83.1088,79788.0
2017-03-24 09:30:00,96.05,96.91,95.88,96.6,20190.0,83.8244,84.5749,83.676,84.3044,20190.0
2017-03-24 09:35:00,96.42,96.5,96.3,96.4,7601.0,84.1473,84.2171,84.0426,84.1299,7601.0
2017-03-24 09:40:00,96.38,96.44,96.26,96.44,6195.0,84.1124,84.1648,84.0077,84.1648,6195.0
2017-03-24 09:45:00,96.57,96.7,96.49,96.6,7942.0,84.2782,84.3917,84.2084,84.3044,7942.0
2017-03-24 09:50:00,96.58,96.72,96.51,96.72,4300.0,84.287,84.4091,84.2259,84.4091,4300.0
2017-03-24 09:55:00,96.7,96.7,96.58,96.69,4532.0,84.3917,84.3917,84.287,84.3829,4532.0
2017-03-24 10:00:00,96.68,96.69,96.39,96.39,12493.0,84.3742,84.3829,84.1211,84.1211,12493.0
2017-03-24 10:05:00,96.44,96.57,96.32,96.35,11720.0,84.1648,84.2782,84.06,84.0862,11720.0
2017-03-24 10:10:00,96.28,96.32,96.22,96.32,2943.0,84.0251,84.06,83.9728,84.06,2943.0
2017-03-24 10:15:00,96.27,96.42,96.13,96.39,13367.0,84.0164,84.1473,83.8942,84.1211,13367.0
2017-03-24 10:20:00,96.36,96.52,96.24,96.36,34868.0,84.095,84.2346,83.9902,84.095,34868.0
2017-03-24 10:25:00,96.4,96.42,96.24,96.24,3504.0,84.1299,84.1473,83.9902,83.9902,3504.0
2017-03-24 10:30:00,96.22,96.33,96.18,96.3,3478.0,83.9728,84.0688,83.9379,84.0426,3478.0
2017-03-24 10:35:00,96.27,96.34,96.19,96.27,1464.0,84.0164,84.0775,83.9466,84.0164,1464.0
2017-03-24 10:40:00,96.2,96.21,96.15,96.18,1300.0,83.9553,83.964,83.9117,83.9379,1300.0
2017-03-24 10:45:00,96.17,96.19,96.14,96.14,1318.0,83.9291,83.9466,83.903,83.903,1318.0
2017-03-24 10:50:00,96.14,96.14,96.08,96.11,2120.0,83.903,83.903,83.8506,83.8768,2120.0
2017-03-24 10:55:00,96.09,96.1,96.0,96.06,2143.0,83.8593,83.868,83.7808,83.8331,2143.0
2017-03-24 11:00:00,96.08,96.17,96.05,96.15,2700.0,83.8506,83.9291,83.8244,83.9117,2700.0
2017-03-24 11:05:00,96.2,96.26,96.19,96.24,3237.0,83.9553,84.0077,83.9466,83.9902,3237.0
2017-03-24 11:10:00,96.26,96.3,96.22,96.22,2839.0,84.0077,84.0426,83.9728,83.9728,2839.0
2017-03-24 11:15:00,96.22,96.22,96.17,96.22,3332.0,83.9728,83.9728,83.9291,83.9728,3332.0
2017-03-24 11:20:00,96.2,96.21,96.08,96.08,1543.0,83.9553,83.964,83.8506,83.8506,1543.0
2017-03-24 11:25:00,96.07,96.09,96.04,96.05,2050.0,83.8419,83.8593,83.8157,83.8244,2050.0
2017-03-24 11:30:00,96.02,96.14,96.02,96.13,1200.0,83.7982,83.903,83.7982,83.8942,1200.0
2017-03-24 11:35:00,96.16,96.16,96.12,96.13,910.0,83.9204,83.9204,83.8855,83.8942,910.0
2017-03-24 11:40:00,96.16,96.21,96.1,96.1,3522.0,83.9204,83.964,83.868,83.868,3522.0
2017-03-24 11:45:00,96.09,96.15,96.08,96.12,2100.0,83.8593,83.9117,83.8506,83.8855,2100.0
2017-03-24 11:50:00,96.16,96.21,96.15,96.17,1200.0,83.9204,83.964,83.9117,83.9291,1200.0
2017-03-24 11:55:00,96.21,96.22,96.15,96.22,2408.0,83.964,83.9728,83.9117,83.9728,2408.0
2017-03-24 12:00:00,96.21,96.26,96.2,96.25,1700.0,83.964,84.0077,83.9553,83.999,1700.0
2017-03-24 12:05:00,96.25,96.36,96.25,96.25,2127.0,83.999,84.095,83.999,83.999,2127.0
2017-03-24 12:10:00,96.28,96.37,96.08,96.22,4000.0,84.0251,84.1037,83.8506,83.9728,4000.0
2017-03-24 12:15:00,96.21,96.21,96.07,96.11,2750.0,83.964,83.964,83.8419,83.8768,2750.0
2017-03-24 12:20:00,96.05,96.1,96.01,96.1,3011.0,83.8244,83.868,83.7895,83.868,3011.0
2017-03-24 12:25:00,96.1,96.28,96.01,96.14,5804.0,83.868,84.0251,83.7895,83.903,5804.0
2017-03-24 12:30:00,96.21,96.23,96.13,96.13,1500.0,83.964,83.9815,83.8942,83.8942,1500.0
2017-03-24 12:35:00,96.16,96.21,96.12,96.17,2200.0,83.9204,83.964,83.8855,83.9291,2200.0
2017-03-24 12:40:00,96.15,96.17,96.13,96.15,1100.0,83.9117,83.9291,83.8942,83.9117,1100.0
2017-03-24 12:45:00,96.15,96.22,96.13,96.13,1000.0,83.9117,83.9728,83.8942,83.8942,1000.0
2017-03-24 12:50:00,96.13,96.17,96.05,96.17,3571.0,83.8942,83.9291,83.8244,83.9291,3571.0
2017-03-24 12:55:00,96.07,96.13,96.07,96.08,800.0,83.8419,83.8942,83.8419,83.8506,800.0
2017-03-24 13:00:00,96.07,96.11,96.02,96.11,1899.0,83.8419,83.8768,83.7982,83.8768,1899.0
2017-03-24 13:05:00,96.07,96.12,96.04,96.05,1700.0,83.8419,83.8855,83.8157,83.8244,1700.0
2017-03-24 13:10:00,96.06,96.06,95.9,96.01,3592.0,83.8331,83.8331,83.6935,83.7895,3592.0
2017-03-24 13:15:00,96.0,96.03,95.93,95.97,2000.0,83.7808,83.807,83.7197,83.7546,2000.0
2017-03-24 13:20:00,95.99,96.03,95.98,95.98,1375.0,83.772,83.807,83.7633,83.7633,1375.0
2017-03-24 13:25:00,96.02,96.08,96.02,96.03,1812.0,83.7982,83.8506,83.7982,83.807,1812.0
2017-03-24 13:30:00,96.03,96.03,95.93,95.93,1000.0,83.807,83.807,83.7197,83.7197,1000.0
2017-03-24 13:35:00,95.94,95.97,95.89,95.97,750.0,83.7284,83.7546,83.6848,83.7546,750.0
2017-03-24 13:40:00,95.89,95.97,95.89,95.94,1100.0,83.6848,83.7546,83.6848,83.7284,1100.0
2017-03-24 13:45:00,95.97,95.98,95.92,95.92,1100.0,83.7546,83.7633,83.711,83.711,1100.0
2017-03-24 13:50:00,95.9,95.9,95.72,95.73,2149.0,83.6935,83.6935,83.5364,83.5451,2149.0
2017-03-24 13:55:00,95.76,95.77,95.66,95.71,2100.0,83.5713,83.5801,83.4841,83.5277,2100.0
2017-03-24 14:00:00,95.72,95.76,95.7,95.71,1100.0,83.5364,83.5713,83.519,83.5277,1100.0
2017-03-24 14:05:00,95.72,95.77,95.69,95.69,1800.0,83.5364,83.5801,83.5102,83.5102,1800.0
2017-03-24 14:10:00,95.72,95.82,95.67,95.73,4213.0,83.5364,83.6237,83.4928,83.5451,4213.0
2017-03-24 14:15:00,95.74,95.77,95.71,95.77,2400.0,83.5539,83.5801,83.5277,83.5801,2400.0
2017-03-24 14:20:00,95.76,95.77,95.68,95.68,2404.0,83.5713,83.5801,83.5015,83.5015,2404.0
2017-03-24 14:25:00,95.71,95.72,95.65,95.68,2539.0,83.5277,83.5364,83.4753,83.5015,2539.0
2017-03-24 14:30:00,95.69,95.78,95.68,95.75,2411.0,83.5102,83.5888,83.5015,83.5626,2411.0
2017-03-24 14:35:00,95.76,95.76,95.62,95.62,1300.0,83.5713,83.5713,83.4491,83.4491,1300.0
2017-03-24 14:40:00,95.61,95.67,95.61,95.63,1400.0,83.4404,83.4928,83.4404,83.4579,1400.0
2017-03-24 14:45:00,95.67,95.69,95.55,95.58,2400.0,83.4928,83.5102,83.3881,83.4142,2400.0
2017-03-24 14:50:00,95.58,95.63,95.46,95.46,2600.0,83.4142,83.4579,83.3095,83.3095,2600.0
2017-03-24 14:55:00,95.47,95.54,95.47,95.48,2600.0,83.3182,83.3793,83.3182,83.327,2600.0
2017-03-24 15:00:00,95.49,95.49,95.3,95.36,8780.0,83.3357,83.3357,83.1699,83.2222,8780.0
2017-03-24 15:05:00,95.39,95.47,95.34,95.42,3395.0,83.2484,83.3182,83.2048,83.2746,3395.0
2017-03-24 15:10:00,95.46,95.47,95.43,95.45,2025.0,83.3095,83.3182,83.2833,83.3008,2025.0
2017-03-24 15:15:00,95.48,95.48,95.39,95.43,2152.0,83.327,83.327,83.2484,83.2833,2152.0
2017-03-24 15:20:00,95.43,95.56,95.42,95.56,1900.0,83.2833,83.3968,83.2746,83.3968,1900.0
2017-03-24 15:25:00,95.59,95.65,95.55,95.62,3184.0,83.423,83.4753,83.3881,83.4491,3184.0
2017-03-24 15:30:00,95.65,95.69,95.48,95.63,8027.0,83.4753,83.5102,83.327,83.4579,8027.0
2017-03-24 15:35:00,95.63,95.79,95.58,95.79,7574.0,83.4579,83.5975,83.4142,83.5975,7574.0
2017-03-24 15:40:00,95.82,95.88,95.79,95.8,11195.0,83.6237,83.676,83.5975,83.6062,11195.0
2017-03-24 15:45:00,95.79,95.79,95.53,95.72,14632.0,83.5975,83.5975,83.3706,83.5364,14632.0
2017-03-24 15:50:00,95.69,95.86,95.61,95.78,13038.0,83.5102,83.6586,83.4404,83.5888,13038.0
2017-03-24 15:55:00,95.8,95.85,95.68,95.72,30144.0,83.6062,83.6499,83.5015,83.5364,30144.0
2017-03-27 09:30:00,95.33,96.11,94.61,95.16,30764.0,83.1961,83.8768,82.5677,83.0477,30764.0
2017-03-27 09:35:00,95.33,95.33,94.68,95.02,8450.0,83.1961,83.1961,82.6288,82.9255,8450.0
2017-03-27 09:40:00,95.03,95.07,94.78,94.81,5546.0,82.9342,82.9691,82.7161,82.7422,5546.0
2017-03-27 09:45:00,94.73,94.82,94.66,94.66,2515.0,82.6724,82.751,82.6113,82.6113,2515.0
2017-03-27 09:50:00,94.72,94.94,94.72,94.82,5313.0,82.6637,82.8557,82.6637,82.751,5313.0
2017-03-27 09:55:00,94.79,94.96,94.79,94.96,2520.0,82.7248,82.8732,82.7248,82.8732,2520.0
2017-03-27 10:00:00,94.86,95.0,94.76,94.93,11338.0,82.7859,82.9081,82.6986,82.847,11338.0
2017-03-27 10:05:00,94.96,95.08,94.93,95.05,4550.0,82.8732,82.9779,82.847,82.9517,4550.0
2017-03-27 10:10:00,95.06,95.19,95.06,95.19,1600.0,82.9604,83.0739,82.9604,83.0739,1600.0
2017-03-27 10:15:00,95.2,95.38,95.12,95.28,9328.0,83.0826,83.2397,83.0128,83.1524,9328.0
2017-03-27 10:20:00,95.31,95.36,95.26,95.3,11402.0,83.1786,83.2222,83.135,83.1699,11402.0
2017-03-27 10:25:00,95.32,95.32,95.11,95.12,8049.0,83.1873,83.1873,83.0041,83.0128,8049.0
2017-03-27 10:30:00,95.12,95.25,95.11,95.24,3200.0,83.0128,83.1262,83.0041,83.1175,3200.0
2017-03-27 10:35:00,95.21,95.25,95.15,95.22,8850.0,83.0913,83.1262,83.039,83.1001,8850.0
2017-03-27 10:40:00,95.21,95.44,95.17,95.44,4300.0,83.0913,83.2921,83.0564,83.2921,4300.0
2017-03-27 10:45:00,95.44,95.54,95.4,95.5,4052.0,83.2921,83.3793,83.2571,83.3444,4052.0
2017-03-27 10:50:00,95.51,95.58,95.46,95.46,3763.0,83.3531,83.4142,83.3095,83.3095,3763.0
2017-03-27 10:55:00,95.41,95.53,95.38,95.51,4240.0,83.2659,83.3706,83.2397,83.3531,4240.0
2017-03-27 11:00:00,95.48,95.49,95.46,95.48,2552.0,83.327,83.3357,83.3095,83.327,2552.0
2017-03-27 11:05:00,95.47,95.47,95.39,95.44,3517.0,83.3182,83.3182,83.2484,83.2921,3517.0
2017-03-27 11:10:00,95.4,95.45,95.38,95.38,1600.0,83.2571,83.3008,83.2397,83.2397,1600.0
2017-03-27 11:15:00,95.36,95.37,95.31,95.33,2300.0,83.2222,83.231,83.1786,83.1961,2300.0
2017-03-27 11:20:00,95.31,95.34,95.25,95.34,4127.0,83.1786,83.2048,83.1262,83.2048,4127.0
2017-03-27 11:25:00,95.36,95.5,95.36,95.48,2881.0,83.2222,83.3444,83.2222,83.327,2881.0
2017-03-27 11:30:00,95.54,95.61,95.51,95.59,1770.0,83.3793,83.4404,83.3531,83.423,1770.0
2017-03-27 11:35:00,95.57,95.6,95.4,95.43,6813.0,83.4055,83.4317,83.2571,83.2833,6813.0
2017-03-27 11:40:00,95.45,95.56,95.45,95.54,3336.0,83.3008,83.3968,83.3008,83.3793,3336.0
2017-03-27 11:45:00,95.56,95.63,95.56,95.58,1150.0,83.3968,83.4579,83.3968,83.4142,1150.0
2017-03-27 11:50:00,95.57,95.57,95.48,95.5,1700.0,83.4055,83.4055,83.327,83.3444,1700.0
2017-03-27 11:55:00,95.49,95.55,95.47,95.55,2454.0,83.3357,83.3881,83.3182,83.3881,2454.0
2017-03-27 12:00:00,95.58,95.71,95.56,95.71,2964.0,83.4142,83.5277,83.3968,83.5277,2964.0
2017-03-27 12:05:00,95.71,95.81,95.71,95.75,2400.0,83.5277,83.615,83.5277,83.5626,2400.0
2017-03-27 12:10:00,95.8,95.8,95.7,95.74,1585.0,83.6062,83.6062,83.519,83.5539,1585.0
2017-03-27 12:15:00,95.74,95.77,95.71,95.76,1100.0,83.5539,83.5801,83.5277,83.5713,1100.0
2017-03-27 12:20:00,95.75,95.8,95.73,95.8,2200.0,83.5626,83.6062,83.5451,83.6062,2200.0
2017-03-27 12:25:00,95.77,95.81,95.74,95.74,1100.0,83.5801,83.615,83.5539,83.5539,1100.0
2017-03-27 12:30:00,95.77,95.8,95.75,95.8,1400.0,83.5801,83.6062,83.5626,83.6062,1400.0
2017-03-27 12:35:00,95.78,95.91,95.78,95.89,3595.0,83.5888,83.7022,83.5888,83.6848,3595.0
2017-03-27 12:40:00,95.88,95.92,95.85,95.91,1500.0,83.676,83.711,83.6499,83.7022,1500.0
2017-03-27 12:45:00,95.87,95.97,95.84,95.97,1582.0,83.6673,83.7546,83.6411,83.7546,1582.0
2017-03-27 12:50:00,95.98,96.06,95.98,96.06,4926.0,83.7633,83.8331,83.7633,83.8331,4926.0
2017-03-27 12:55:00,96.04,96.05,95.97,95.97,2678.0,83.8157,83.8244,83.7546,83.7546,2678.0
2017-03-27 13:00:00,95.97,96.08,95.94,96.08,2462.0,83.7546,83.8506,83.7284,83.8506,2462.0
2017-03-27 13:05:00,96.09,96.09,96.02,96.06,1852.0,83.8593,83.8593,83.7982,83.8331,1852.0
2017-03-27 13:10:00,96.04,96.04,95.97,95.97,1400.0,83.8157,83.8157,83.7546,83.7546,1400.0
2017-03-27 13:15:00,95.97,96.0,95.94,95.97,2173.0,83.7546,83.7808,83.7284,83.7546,2173.0
2017-03-27 13:20:00,95.98,96.03,95.97,95.98,7305.0,83.7633,83.807,83.7546,83.7633,7305.0
2017-03-27 13:25:00,95.98,95.99,95.91,95.95,1300.0,83.7633,83.772,83.7022,83.7371,1300.0
2017-03-27 13:30:00,95.99,95.99,95.91,95.91,2200.0,83.772,83.772,83.7022,83.7022,2200.0
2017-03-27 13:35:00,95.9,95.99,95.85,95.86,1864.0,83.6935,83.772,83.6499,83.6586,1864.0
2017-03-27 13:40:00,95.86,95.92,95.86,95.9,2300.0,83.6586,83.711,83.6586,83.6935,2300.0
2017-03-27 13:45:00,95.9,95.95,95.88,95.93,2608.0,83.6935,83.7371,83.676,83.7197,2608.0
2017-03-27 13:50:00,95.92,95.92,95.86,95.9,2900.0,83.711,83.711,83.6586,83.6935,2900.0
2017-03-27 13:55:00,95.95,95.95,95.86,95.88,3300.0,83.7371,83.7371,83.6586,83.676,3300.0
2017-03-27 14:00:00,95.87,95.93,95.85,95.88,2902.0,83.6673,83.7197,83.6499,83.676,2902.0
2017-03-27 14:05:00,95.89,95.93,95.88,95.88,2400.0,83.6848,83.7197,83.676,83.676,2400.0
2017-03-27 14:10:00,95.87,95.91,95.87,95.9,2675.0,83.6673,83.7022,83.6673,83.6935,2675.0
2017-03-27 14:15:00,95.9,95.9,95.83,95.84,1400.0,83.6935,83.6935,83.6324,83.6411,1400.0
2017-03-27 14:20:00,95.83,95.87,95.82,95.84,2900.0,83.6324,83.6673,83.6237,83.6411,2900.0
2017-03-27 14:25:00,95.86,95.87,95.73,95.79,8575.0,83.6586,83.6673,83.5451,83.5975,8575.0
2017-03-27 14:30:00,95.81,95.83,95.74,95.77,3500.0,83.615,83.6324,83.5539,83.5801,3500.0
2017-03-27 14:35:00,95.79,95.83,95.73,95.73,3500.0,83.5975,83.6324,83.5451,83.5451,3500.0
2017-03-27 14:40:00,95.73,95.75,95.68,95.71,3000.0,83.5451,83.5626,83.5015,83.5277,3000.0
2017-03-27 14:45:00,95.7,95.83,95.68,95.8,4000.0,83.519,83.6324,83.5015,83.6062,4000.0
2017-03-27 14:50:00,95.83,95.85,95.8,95.85,3466.0,83.6324,83.6499,83.6062,83.6499,3466.0
2017-03-27 14:55:00,95.87,96.02,95.84,96.02,4000.0,83.6673,83.7982,83.6411,83.7982,4000.0
2017-03-27 15:00:00,96.07,96.08,96.02,96.06,7202.0,83.8419,83.8506,83.7982,83.8331,7202.0
2017-03-27 15:05:00,96.05,96.05,95.95,95.98,1986.0,83.8244,83.8244,83.7371,83.7633,1986.0
2017-03-27 15:10:00,95.97,96.03,95.97,95.99,5433.0,83.7546,83.807,83.7546,83.772,5433.0
2017-03-27 15:15:00,95.97,95.99,95.93,95.97,2940.0,83.7546,83.772,83.7197,83.7546,2940.0
2017-03-27 15:20:00,95.98,95.98,95.93,95.95,6410.0,83.7633,83.7633,83.7197,83.7371,6410.0
2017-03-27 15:25:00,95.94,95.97,95.89,95.89,6900.0,83.7284,83.7546,83.6848,83.6848,6900.0
2017-03-27 15:30:00,95.89,95.97,95.85,95.95,8000.0,83.6848,83.7546,83.6499,83.7371,8000.0
2017-03-27 15:35:00,95.96,96.0,95.94,96.0,9455.0,83.7459,83.7808,83.7284,83.7808,9455.0
2017-03-27 15:40:00,96.0,96.06,96.0,96.04,8233.0,83.7808,83.8331,83.7808,83.8157,8233.0
2017-03-27 15:45:00,96.02,96.08,95.99,95.99,12650.0,83.7982,83.8506,83.772,83.772,12650.0
2017-03-27 15:50:00,95.98,95.99,95.88,95.88,22934.0,83.7633,83.772,83.676,83.676,22934.0
2017-03-27 15:55:00,95.9,95.91,95.77,95.8,20481.0,83.6935,83.7022,83.5801,83.6062,20481.0
2017-03-28 09:30:00,95.79,95.86,95.21,95.85,15525.0,83.5975,83.6586,83.0913,83.6499,15525.0
2017-03-28 09:35:00,95.9,96.2,95.87,96.08,5300.0,83.6935,83.9553,83.6673,83.8506,5300.0
2017-03-28 09:40:00,96.11,96.17,96.03,96.15,1800.0,83.8768,83.9291,83.807,83.9117,1800.0
2017-03-28 09:45:00,96.14,96.14,95.83,95.89,6783.0,83.903,83.903,83.6324,83.6848,6783.0
2017-03-28 09:50:00,95.85,95.85,95.74,95.78,1860.0,83.6499,83.6499,83.5539,83.5888,1860.0
2017-03-28 09:55:00,95.8,95.89,95.71,95.72,2200.0,83.6062,83.6848,83.5277,83.5364,2200.0
2017-03-28 10:00:00,95.81,95.97,95.75,95.89,2325.0,83.615,83.7546,83.5626,83.6848,2325.0
2017-03-28 10:05:00,95.84,95.89,95.61,95.66,2800.0,83.6411,83.6848,83.4404,83.4841,2800.0
2017-03-28 10:10:00,95.69,95.71,95.48,95.5,7669.0,83.5102,83.5277,83.327,83.3444,7669.0
2017-03-28 10:15:00,95.51,95.61,95.51,95.61,2332.0,83.3531,83.4404,83.3531,83.4404,2332.0
2017-03-28 10:20:00,95.6,95.61,95.38,95.42,6722.0,83.4317,83.4404,83.2397,83.2746,6722.0
2017-03-28 10:25:00,95.38,95.46,95.32,95.44,4002.0,83.2397,83.3095,83.1873,83.2921,4002.0
2017-03-28 10:30:00,95.41,95.46,95.3,95.36,1700.0,83.2659,83.3095,83.1699,83.2222,1700.0
2017-03-28 10:35:00,95.32,95.37,95.32,95.35,2537.0,83.1873,83.231,83.1873,83.2135,2537.0
2017-03-28 10:40:00,95.34,95.45,95.34,95.41,2311.0,83.2048,83.3008,83.2048,83.2659,2311.0
2017-03-28 10:45:00,95.4,95.57,95.4,95.56,3959.0,83.2571,83.4055,83.2571,83.3968,3959.0
2017-03-28 10:50:00,95.53,95.54,95.44,95.46,3000.0,83.3706,83.3793,83.2921,83.3095,3000.0
2017-03-28 10:55:00,95.48,95.5,95.44,95.47,2742.0,83.327,83.3444,83.2921,83.3182,2742.0
2017-03-28 11:00:00,95.51,95.57,95.5,95.55,2700.0,83.3531,83.4055,83.3444,83.3881,2700.0
2017-03-28 11:05:00,95.54,95.66,95.54,95.66,1634.0,83.3793,83.4841,83.3793,83.4841,1634.0
2017-03-28 11:10:00,95.68,95.73,95.66,95.66,5002.0,83.5015,83.5451,83.4841,83.4841,5002.0
2017-03-28 11:15:00,95.7,95.74,95.66,95.67,4466.0,83.519,83.5539,83.4841,83.4928,4466.0
2017-03-28 11:20:00,95.68,95.71,95.67,95.71,1898.0,83.5015,83.5277,83.4928,83.5277,1898.0
2017-03-28 11:25:00,95.67,95.72,95.65,95.7,3104.0,83.4928,83.5364,83.4753,83.519,3104.0
2017-03-28 11:30:00,95.67,95.73,95.66,95.73,1320.0,83.4928,83.5451,83.4841,83.5451,1320.0
2017-03-28 11:35:00,95.74,95.74,95.62,95.62,3510.0,83.5539,83.5539,83.4491,83.4491,3510.0
2017-03-28 11:40:00,95.61,95.74,95.61,95.74,1600.0,83.4404,83.5539,83.4404,83.5539,1600.0
2017-03-28 11:45:00,95.76,95.81,95.75,95.78,1950.0,83.5713,83.615,83.5626,83.5888,1950.0
2017-03-28 11:50:00,95.86,95.87,95.83,95.83,1986.0,83.6586,83.6673,83.6324,83.6324,1986.0
2017-03-28 11:55:00,95.84,95.85,95.8,95.8,2179.0,83.6411,83.6499,83.6062,83.6062,2179.0
2017-03-28 12:00:00,95.79,95.84,95.79,95.82,3841.0,83.5975,83.6411,83.5975,83.6237,3841.0
2017-03-28 12:05:00,95.82,95.86,95.81,95.82,1900.0,83.6237,83.6586,83.615,83.6237,1900.0
2017-03-28 12:10:00,95.81,95.86,95.79,95.8,3660.0,83.615,83.6586,83.5975,83.6062,3660.0
2017-03-28 12:15:00,95.79,95.86,95.78,95.81,2632.0,83.5975,83.6586,83.5888,83.615,2632.0
2017-03-28 12:20:00,95.83,95.83,95.77,95.77,664.0,83.6324,83.6324,83.5801,83.5801,664.0
2017-03-28 12:25:00,95.81,95.84,95.81,95.81,1020.0,83.615,83.6411,83.615,83.615,1020.0
2017-03-28 12:30:00,95.83,95.83,95.81,95.83,1502.0,83.6324,83.6324,83.615,83.6324,1502.0
2017-03-28 12:35:00,95.8,95.81,95.76,95.76,2014.0,83.6062,83.615,83.5713,83.5713,2014.0
2017-03-28 12:40:00,95.77,95.81,95.75,95.79,2725.0,83.5801,83.615,83.5626,83.5975,2725.0
2017-03-28 12:45:00,95.81,95.82,95.79,95.79,4220.0,83.615,83.6237,83.5975,83.5975,4220.0
2017-03-28 12:50:00,95.8,95.82,95.79,95.81,1399.0,83.6062,83.6237,83.5975,83.615,1399.0
2017-03-28 12:55:00,95.83,95.88,95.82,95.82,1755.0,83.6324,83.676,83.6237,83.6237,1755.0
2017-03-28 13:00:00,95.84,95.87,95.82,95.83,4525.0,83.6411,83.6673,83.6237,83.6324,4525.0
2017-03-28 13:05:00,95.82,95.84,95.81,95.82,1100.0,83.6237,83.6411,83.615,83.6237,1100.0
2017-03-28 13:10:00,95.82,95.86,95.82,95.84,1350.0,83.6237,83.6586,83.6237,83.6411,1350.0
2017-03-28 13:15:00,95.79,95.91,95.79,95.91,3101.0,83.5975,83.7022,83.5975,83.7022,3101.0
2017-03-28 13:20:00,95.89,95.89,95.81,95.81,3278.0,83.6848,83.6848,83.615,83.615,3278.0
2017-03-28 13:25:00,95.81,95.84,95.79,95.79,4400.0,83.615,83.6411,83.5975,83.5975,4400.0
2017-03-28 13:30:00,95.79,95.8,95.76,95.76,1600.0,83.5975,83.6062,83.5713,83.5713,1600.0
2017-03-28 13:35:00,95.77,95.79,95.76,95.79,3095.0,83.5801,83.5975,83.5713,83.5975,3095.0
2017-03-28 13:40:00,95.8,95.91,95.79,95.9,2700.0,83.6062,83.7022,83.5975,83.6935,2700.0
2017-03-28 13:45:00,95.9,95.94,95.88,95.88,2823.0,83.6935,83.7284,83.676,83.676,2823.0
2017-03-28 13:50:00,95.9,95.93,95.89,95.89,2000.0,83.6935,83.7197,83.6848,83.6848,2000.0
2017-03-28 13:55:00,95.87,96.02,95.86,96.01,4226.0,83.6673,83.7982,83.6586,83.7895,4226.0
2017-03-28 14:00:00,96.02,96.03,95.98,96.0,2591.0,83.7982,83.807,83.7633,83.7808,2591.0
2017-03-28 14:05:00,96.03,96.08,96.03,96.08,1197.0,83.807,83.8506,83.807,83.8506,1197.0
2017-03-28 14:10:00,96.09,96.14,96.07,96.14,4800.0,83.8593,83.903,83.8419,83.903,4800.0
2017-03-28 14:15:00,96.15,96.17,96.13,96.17,1856.0,83.9117,83.9291,83.8942,83.9291,1856.0
2017-03-28 14:20:00,96.16,96.17,96.12,96.13,2233.0,83.9204,83.9291,83.8855,83.8942,2233.0
2017-03-28 14:25:00,96.17,96.17,96.12,96.12,1700.0,83.9291,83.9291,83.8855,83.8855,1700.0
2017-03-28 14:30:00,96.14,96.15,96.07,96.12,2060.0,83.903,83.9117,83.8419,83.8855,2060.0
2017-03-28 14:35:00,96.12,96.14,96.05,96.14,3300.0,83.8855,83.903,83.8244,83.903,3300.0
2017-03-28 14:40:00,96.12,96.13,96.07,96.09,2111.0,83.8855,83.8942,83.8419,83.8593,2111.0
2017-03-28 14:45:00,96.11,96.13,96.05,96.07,3675.0,83.8768,83.8942,83.8244,83.8419,3675.0
2017-03-28 14:50:00,96.07,96.11,96.02,96.07,3839.0,83.8419,83.8768,83.7982,83.8419,3839.0
2017-03-28 14:55:00,96.05,96.05,95.98,95.98,6600.0,83.8244,83.8244,83.7633,83.7633,6600.0
2017-03-28 15:00:00,95.98,96.02,95.97,95.99,4966.0,83.7633,83.7982,83.7546,83.772,4966.0
2017-03-28 15:05:00,95.99,96.01,95.96,95.98,1922.0,83.772,83.7895,83.7459,83.7633,1922.0
2017-03-28 15:10:00,95.95,96.0,95.94,95.94,9049.0,83.7371,83.7808,83.7284,83.7284,9049.0
2017-03-28 15:15:00,95.92,95.92,95.85,95.86,4225.0,83.711,83.711,83.6499,83.6586,4225.0
2017-03-28 15:20:00,95.85,95.85,95.76,95.76,14137.0,83.6499,83.6499,83.5713,83.5713,14137.0
2017-03-28 15:25:00,95.76,95.84,95.73,95.81,4237.0,83.5713,83.6411,83.5451,83.615,4237.0
2017-03-28 15:30:00,95.81,95.82,95.73,95.75,7452.0,83.615,83.6237,83.5451,83.5626,7452.0
2017-03-28 15:35:00,95.73,95.75,95.72,95.73,14316.0,83.5451,83.5626,83.5364,83.5451,14316.0
2017-03-28 15:40:00,95.73,95.74,95.7,95.72,6785.0,83.5451,83.5539,83.519,83.5364,6785.0
2017-03-28 15:45:00,95.71,95.73,95.66,95.67,8989.0,83.5277,83.5451,83.4841,83.4928,8989.0
2017-03-28 15:50:00,95.68,95.68,95.65,95.66,10740.0,83.5015,83.5015,83.4753,83.4841,10740.0
2017-03-28 15:55:00,95.66,95.76,95.63,95.66,35188.0,83.4841,83.5713,83.4579,83.4841,35188.0
2017-03-29 09:30:00,95.44,95.58,95.12,95.24,12127.0,83.2921,83.4142,83.0128,83.1175,12127.0
2017-03-29 09:35:00,95.24,95.56,95.24,95.47,800.0,83.1175,83.3968,83.1175,83.3182,800.0
2017-03-29 09:40:00,95.49,95.68,95.43,95.43,5580.0,83.3357,83.5015,83.2833,83.2833,5580.0
2017-03-29 09:45:00,95.39,95.46,95.15,95.38,4512.0,83.2484,83.3095,83.039,83.2397,4512.0
2017-03-29 09:50:00,95.36,95.41,95.25,95.36,3250.0,83.2222,83.2659,83.1262,83.2222,3250.0
2017-03-29 09:55:00,95.37,95.41,95.2,95.32,3192.0,83.231,83.2659,83.0826,83.1873,3192.0
2017-03-29 10:00:00,95.34,95.44,95.31,95.39,1800.0,83.2048,83.2921,83.1786,83.2484,1800.0
2017-03-29 10:05:00,95.34,95.42,95.23,95.23,1900.0,83.2048,83.2746,83.1088,83.1088,1900.0
2017-03-29 10:10:00,95.23,95.33,95.21,95.29,2069.0,83.1088,83.1961,83.0913,83.1611,2069.0
2017-03-29 10:15:00,95.22,95.25,95.14,95.19,6005.0,83.1001,83.1262,83.0302,83.0739,6005.0
2017-03-29 10:20:00,95.18,95.31,95.09,95.24,35566.0,83.0651,83.1786,82.9866,83.1175,35566.0
2017-03-29 10:25:00,95.21,95.24,95.17,95.24,1801.0,83.0913,83.1175,83.0564,83.1175,1801.0
2017-03-29 10:30:00,95.23,95.34,95.23,95.26,3600.0,83.1088,83.2048,83.1088,83.135,3600.0
2017-03-29 10:35:00,95.27,95.44,95.25,95.42,6945.0,83.1437,83.2921,83.1262,83.2746,6945.0
2017-03-29 10:40:00,95.42,95.46,95.41,95.44,2762.0,83.2746,83.3095,83.2659,83.2921,2762.0
2017-03-29 10:45:00,95.44,95.5,95.35,95.37,3700.0,83.2921,83.3444,83.2135,83.231,3700.0
2017-03-29 10:50:00,95.37,95.47,95.37,95.44,1600.0,83.231,83.3182,83.231,83.2921,1600.0
2017-03-29 10:55:00,95.41,95.46,95.38,95.44,2900.0,83.2659,83.3095,83.2397,83.2921,2900.0
2017-03-29 11:00:00,95.41,95.44,95.32,95.32,7979.0,83.2659,83.2921,83.1873,83.1873,7979.0
2017-03-29 11:05:00,95.33,95.36,95.28,95.36,8900.0,83.1961,83.2222,83.1524,83.2222,8900.0
2017-03-29 11:10:00,95.35,95.4,95.32,95.36,1900.0,83.2135,83.2571,83.1873,83.2222,1900.0
2017-03-29 11:15:00,95.36,95.41,95.32,95.38,3343.0,83.2222,83.2659,83.1873,83.2397,3343.0
2017-03-29 11:20:00,95.41,95.44,95.32,95.33,3205.0,83.2659,83.2921,83.1873,83.1961,3205.0
2017-03-29 11:25:00,95.33,95.37,95.31,95.32,1997.0,83.1961,83.231,83.1786,83.1873,1997.0
2017-03-29 11:30:00,95.31,95.31,95.29,95.3,1400.0,83.1786,83.1786,83.1611,83.1699,1400.0
2017-03-29 11:35:00,95.3,95.3,95.19,95.2,3813.0,83.1699,83.1699,83.0739,83.0826,3813.0
2017-03-29 11:40:00,95.17,95.22,95.17,95.2,1400.0,83.0564,83.1001,83.0564,83.0826,1400.0
2017-03-29 11:45:00,95.18,95.24,95.15,95.24,1500.0,83.0651,83.1175,83.039,83.1175,1500.0
2017-03-29 11:50:00,95.22,95.22,95.21,95.22,1088.0,83.1001,83.1001,83.0913,83.1001,1088.0
2017-03-29 11:55:00,95.23,95.32,95.23,95.32,1300.0,83.1088,83.1873,83.1088,83.1873,1300.0
2017-03-29 12:00:00,95.32,95.32,95.28,95.29,1960.0,83.1873,83.1873,83.1524,83.1611,1960.0
2017-03-29 12:05:00,95.28,95.28,95.23,95.23,6235.0,83.1524,83.1524,83.1088,83.1088,6235.0
2017-03-29 12:10:00,95.23,95.24,95.23,95.24,1000.0,83.1088,83.1175,83.1088,83.1175,1000.0
2017-03-29 12:15:00,95.24,95.29,95.24,95.28,5997.0,83.1175,83.1611,83.1175,83.1524,5997.0
2017-03-29 12:20:00,95.26,95.29,95.25,95.28,1600.0,83.135,83.1611,83.1262,83.1524,1600.0
2017-03-29 12:25:00,95.28,95.28,95.26,95.28,656.0,83.1524,83.1524,83.135,83.1524,656.0
2017-03-29 12:30:00,95.29,95.29,95.24,95.24,1390.0,83.1611,83.1611,83.1175,83.1175,1390.0
2017-03-29 12:35:00,95.25,95.25,95.2,95.2,1000.0,83.1262,83.1262,83.0826,83.0826,1000.0
2017-03-29 12:40:00,95.21,95.22,95.17,95.21,1700.0,83.0913,83.1001,83.0564,83.0913,1700.0
2017-03-29 12:45:00,95.19,95.19,95.16,95.16,300.0,83.0739,83.0739,83.0477,83.0477,300.0
2017-03-29 12:50:00,95.17,95.22,95.17,95.18,700.0,83.0564,83.1001,83.0564,83.0651,700.0
2017-03-29 12:55:00,95.16,95.16,95.13,95.14,500.0,83.0477,83.0477,83.0215,83.0302,500.0
2017-03-29 13:00:00,95.14,95.19,95.14,95.17,3011.0,83.0302,83.0739,83.0302,83.0564,3011.0
2017-03-29 13:05:00,95.18,95.22,95.18,95.19,700.0,83.0651,83.1001,83.0651,83.0739,700.0
2017-03-29 13:10:00,95.19,95.28,95.19,95.24,1800.0,83.0739,83.1524,83.0739,83.1175,1800.0
2017-03-29 13:15:00,95.25,95.29,95.24,95.26,2274.0,83.1262,83.1611,83.1175,83.135,2274.0
2017-03-29 13:20:00,95.24,95.31,95.24,95.29,2416.0,83.1175,83.1786,83.1175,83.1611,2416.0
2017-03-29 13:25:00,95.28,95.31,95.28,95.31,800.0,83.1524,83.1786,83.1524,83.1786,800.0
2017-03-29 13:30:00,95.29,95.29,95.26,95.27,1216.0,83.1611,83.1611,83.135,83.1437,1216.0
2017-03-29 13:35:00,95.27,95.31,95.25,95.25,2800.0,83.1437,83.1786,83.1262,83.1262,2800.0
2017-03-29 13:40:00,95.25,95.27,95.19,95.23,15700.0,83.1262,83.1437,83.0739,83.1088,15700.0
2017-03-29 13:45:00,95.24,95.3,95.24,95.27,1000.0,83.1175,83.1699,83.1175,83.1437,1000.0
2017-03-29 13:50:00,95.24,95.29,95.24,95.27,2463.0,83.1175,83.1611,83.1175,83.1437,2463.0
2017-03-29 13:55:00,95.27,95.27,95.22,95.23,2419.0,83.1437,83.1437,83.1001,83.1088,2419.0
2017-03-29 14:00:00,95.22,95.22,95.16,95.16,2000.0,83.1001,83.1001,83.0477,83.0477,2000.0
2017-03-29 14:05:00,95.15,95.17,95.12,95.12,3598.0,83.039,83.0564,83.0128,83.0128,3598.0
2017-03-29 14:10:00,95.11,95.13,95.09,95.1,3509.0,83.0041,83.0215,82.9866,82.9953,3509.0
2017-03-29 14:15:00,95.12,95.16,95.1,95.11,2405.0,83.0128,83.0477,82.9953,83.0041,2405.0
2017-03-29 14:20:00,95.12,95.15,95.09,95.09,6148.0,83.0128,83.039,82.9866,82.9866,6148.0
2017-03-29 14:25:00,95.08,95.13,95.06,95.13,5693.0,82.9779,83.0215,82.9604,83.0215,5693.0
2017-03-29 14:30:00,95.12,95.13,95.09,95.12,3773.0,83.0128,83.0215,82.9866,83.0128,3773.0
2017-03-29 14:35:00,95.11,95.16,95.11,95.12,3953.0,83.0041,83.0477,83.0041,83.0128,3953.0
2017-03-29 14:40:00,95.12,95.21,95.11,95.21,2900.0,83.0128,83.0913,83.0041,83.0913,2900.0
2017-03-29 14:45:00,95.2,95.21,95.11,95.12,8226.0,83.0826,83.0913,83.0041,83.0128,8226.0
2017-03-29 14:50:00,95.13,95.13,95.08,95.12,4463.0,83.0215,83.0215,82.9779,83.0128,4463.0
2017-03-29 14:55:00,95.11,95.18,95.11,95.13,4044.0,83.0041,83.0651,83.0041,83.0215,4044.0
2017-03-29 15:00:00,95.13,95.14,95.09,95.12,4042.0,83.0215,83.0302,82.9866,83.0128,4042.0
2017-03-29 15:05:00,95.09,95.13,95.09,95.1,7418.0,82.9866,83.0215,82.9866,82.9953,7418.0
2017-03-29 15:10:00,95.1,95.1,95.04,95.05,6594.0,82.9953,82.9953,82.943,82.9517,6594.0
2017-03-29 15:15:00,95.06,95.16,95.04,95.15,7000.0,82.9604,83.0477,82.943,83.039,7000.0
2017-03-29 15:20:00,95.15,95.21,95.15,95.15,9810.0,83.039,83.0913,83.039,83.039,9810.0
2017-03-29 15:25:00,95.15,95.16,95.04,95.08,22684.0,83.039,83.0477,82.943,82.9779,22684.0
2017-03-29 15:30:00,95.09,95.17,95.08,95.11,23898.0,82.9866,83.0564,82.9779,83.0041,23898.0
2017-03-29 15:35:00,95.13,95.3,95.12,95.3,11602.0,83.0215,83.1699,83.0128,83.1699,11602.0
2017-03-29 15:40:00,95.29,95.32,95.28,95.29,7800.0,83.1611,83.1873,83.1524,83.1611,7800.0
2017-03-29 15:45:00,95.27,95.34,95.27,95.31,14094.0,83.1437,83.2048,83.1437,83.1786,14094.0
2017-03-29 15:50:00,95.32,95.41,95.31,95.4,20427.0,83.1873,83.2659,83.1786,83.2571,20427.0
2017-03-29 15:55:00,95.39,95.47,95.38,95.45,42373.0,83.2484,83.3182,83.2397,83.3008,42373.0
2017-03-30 09:30:00,95.74,95.75,95.58,95.75,21765.0,83.5539,83.5626,83.4142,83.5626,21765.0
2017-03-30 09:35:00,95.75,95.9,95.75,95.9,1700.0,83.5626,83.6935,83.5626,83.6935,1700.0
2017-03-30 09:40:00,95.84,95.91,95.79,95.89,1900.0,83.6411,83.7022,83.5975,83.6848,1900.0
2017-03-30 09:45:00,95.91,96.02,95.87,95.98,7325.0,83.7022,83.7982,83.6673,83.7633,7325.0
2017-03-30 09:50:00,96.01,96.11,96.01,96.05,3874.0,83.7895,83.8768,83.7895,83.8244,3874.0
2017-03-30 09:55:00,96.03,96.1,96.03,96.1,700.0,83.807,83.868,83.807,83.868,700.0
2017-03-30 10:00:00,96.04,96.12,96.03,96.08,2684.0,83.8157,83.8855,83.807,83.8506,2684.0
2017-03-30 10:05:00,96.05,96.09,95.85,95.85,2100.0,83.8244,83.8593,83.6499,83.6499,2100.0
2017-03-30 10:10:00,95.83,95.88,95.79,95.79,6239.0,83.6324,83.676,83.5975,83.5975,6239.0
2017-03-30 10:15:00,95.78,95.83,95.7,95.7,2750.0,83.5888,83.6324,83.519,83.519,2750.0
2017-03-30 10:20:00,95.67,95.73,95.51,95.51,1900.0,83.4928,83.5451,83.3531,83.3531,1900.0
2017-03-30 10:25:00,95.52,95.59,95.47,95.59,3520.0,83.3619,83.423,83.3182,83.423,3520.0
2017-03-30 10:30:00,95.53,95.55,95.49,95.53,3850.0,83.3706,83.3881,83.3357,83.3706,3850.0
2017-03-30 10:35:00,95.55,95.71,95.55,95.71,8127.0,83.3881,83.5277,83.3881,83.5277,8127.0
2017-03-30 10:40:00,95.74,95.83,95.7,95.74,3100.0,83.5539,83.6324,83.519,83.5539,3100.0
2017-03-30 10:45:00,95.8,95.93,95.8,95.91,1400.0,83.6062,83.7197,83.6062,83.7022,1400.0
2017-03-30 10:50:00,95.86,95.89,95.84,95.87,1270.0,83.6586,83.6848,83.6411,83.6673,1270.0
2017-03-30 10:55:00,95.86,95.91,95.85,95.88,1200.0,83.6586,83.7022,83.6499,83.676,1200.0
2017-03-30 11:00:00,95.88,95.91,95.82,95.86,2300.0,83.676,83.7022,83.6237,83.6586,2300.0
2017-03-30 11:05:00,95.84,95.84,95.8,95.82,858.0,83.6411,83.6411,83.6062,83.6237,858.0
2017-03-30 11:10:00,95.8,95.84,95.79,95.84,800.0,83.6062,83.6411,83.5975,83.6411,800.0
2017-03-30 11:15:00,95.84,95.86,95.77,95.81,700.0,83.6411,83.6586,83.5801,83.615,700.0
2017-03-30 11:20:00,95.8,95.81,95.74,95.77,2600.0,83.6062,83.615,83.5539,83.5801,2600.0
2017-03-30 11:25:00,95.77,95.78,95.74,95.78,1297.0,83.5801,83.5888,83.5539,83.5888,1297.0
2017-03-30 11:30:00,95.75,95.82,95.74,95.77,1600.0,83.5626,83.6237,83.5539,83.5801,1600.0
2017-03-30 11:35:00,95.75,95.77,95.67,95.72,1600.0,83.5626,83.5801,83.4928,83.5364,1600.0
2017-03-30 11:40:00,95.73,95.73,95.67,95.67,1960.0,83.5451,83.5451,83.4928,83.4928,1960.0
2017-03-30 11:45:00,95.64,95.7,95.63,95.69,400.0,83.4666,83.519,83.4579,83.5102,400.0
2017-03-30 11:50:00,95.67,95.7,95.66,95.66,2075.0,83.4928,83.519,83.4841,83.4841,2075.0
2017-03-30 11:55:00,95.64,95.65,95.62,95.62,500.0,83.4666,83.4753,83.4491,83.4491,500.0
2017-03-30 12:00:00,95.63,95.63,95.6,95.62,1400.0,83.4579,83.4579,83.4317,83.4491,1400.0
2017-03-30 12:05:00,95.58,95.63,95.57,95.58,1201.0,83.4142,83.4579,83.4055,83.4142,1201.0
2017-03-30 12:10:00,95.61,95.61,95.57,95.58,1700.0,83.4404,83.4404,83.4055,83.4142,1700.0
2017-03-30 12:15:00,95.58,95.63,95.58,95.63,1300.0,83.4142,83.4579,83.4142,83.4579,1300.0
2017-03-30 12:20:00,95.62,95.64,95.62,95.63,700.0,83.4491,83.4666,83.4491,83.4579,700.0
2017-03-30 12:25:00,95.62,95.66,95.61,95.64,2050.0,83.4491,83.4841,83.4404,83.4666,2050.0
2017-03-30 12:30:00,95.65,95.65,95.6,95.6,800.0,83.4753,83.4753,83.4317,83.4317,800.0
2017-03-30 12:35:00,95.6,95.6,95.46,95.49,3980.0,83.4317,83.4317,83.3095,83.3357,3980.0
2017-03-30 12:40:00,95.46,95.54,95.46,95.52,1875.0,83.3095,83.3793,83.3095,83.3619,1875.0
2017-03-30 12:45:00,95.51,95.6,95.51,95.59,2300.0,83.3531,83.4317,83.3531,83.423,2300.0
2017-03-30 12:50:00,95.55,95.59,95.55,95.56,1100.0,83.3881,83.423,83.3881,83.3968,1100.0
2017-03-30 12:55:00,95.54,95.54,95.52,95.54,500.0,83.3793,83.3793,83.3619,83.3793,500.0
2017-03-30 13:00:00,95.56,95.57,95.53,95.54,1956.0,83.3968,83.4055,83.3706,83.3793,1956.0
2017-03-30 13:05:00,95.55,95.6,95.55,95.6,1978.0,83.3881,83.4317,83.3881,83.4317,1978.0
2017-03-30 13:10:00,95.62,95.66,95.6,95.6,1100.0,83.4491,83.4841,83.4317,83.4317,1100.0
2017-03-30 13:15:00,95.62,95.62,95.6,95.6,700.0,83.4491,83.4491,83.4317,83.4317,700.0
2017-03-30 13:20:00,95.62,95.64,95.61,95.61,808.0,83.4491,83.4666,83.4404,83.4404,808.0
2017-03-30 13:25:00,95.65,95.65,95.57,95.61,2943.0,83.4753,83.4753,83.4055,83.4404,2943.0
2017-03-30 13:30:00,95.61,95.63,95.6,95.63,929.0,83.4404,83.4579,83.4317,83.4579,929.0
2017-03-30 13:35:00,95.62,95.62,95.56,95.6,1400.0,83.4491,83.4491,83.3968,83.4317,1400.0
2017-03-30 13:40:00,95.59,95.59,95.59,95.59,100.0,83.423,83.423,83.423,83.423,100.0
2017-03-30 13:45:00,95.57,95.66,95.57,95.66,3400.0,83.4055,83.4841,83.4055,83.4841,3400.0
2017-03-30 13:50:00,95.66,95.69,95.66,95.69,900.0,83.4841,83.5102,83.4841,83.5102,900.0
2017-03-30 13:55:00,95.68,95.68,95.65,95.67,800.0,83.5015,83.5015,83.4753,83.4928,800.0
2017-03-30 14:00:00,95.7,95.72,95.65,95.71,2723.0,83.519,83.5364,83.4753,83.5277,2723.0
2017-03-30 14:05:00,95.7,95.74,95.59,95.62,9863.0,83.519,83.5539,83.423,83.4491,9863.0
2017-03-30 14:10:00,95.63,95.63,95.57,95.6,13270.0,83.4579,83.4579,83.4055,83.4317,13270.0
2017-03-30 14:15:00,95.62,95.63,95.59,95.6,6900.0,83.4491,83.4579,83.423,83.4317,6900.0
2017-03-30 14:20:00,95.62,95.62,95.57,95.59,2652.0,83.4491,83.4491,83.4055,83.423,2652.0
2017-03-30 14:25:00,95.59,95.62,95.59,95.61,3937.0,83.423,83.4491,83.423,83.4404,3937.0
2017-03-30 14:30:00,95.62,95.66,95.61,95.65,5896.0,83.4491,83.4841,83.4404,83.4753,5896.0
2017-03-30 14:35:00,95.64,95.65,95.61,95.63,2095.0,83.4666,83.4753,83.4404,83.4579,2095.0
2017-03-30 14:40:00,95.63,95.64,95.62,95.62,1477.0,83.4579,83.4666,83.4491,83.4491,1477.0
2017-03-30 14:45:00,95.64,95.64,95.6,95.6,1709.0,83.4666,83.4666,83.4317,83.4317,1709.0
2017-03-30 14:50:00,95.6,95.61,95.52,95.53,1900.0,83.4317,83.4404,83.3619,83.3706,1900.0
2017-03-30 14:55:00,95.51,95.55,95.5,95.55,1700.0,83.3531,83.3881,83.3444,83.3881,1700.0
2017-03-30 15:00:00,95.56,95.61,95.55,95.61,1935.0,83.3968,83.4404,83.3881,83.4404,1935.0
2017-03-30 15:05:00,95.58,95.61,95.58,95.58,2070.0,83.4142,83.4404,83.4142,83.4142,2070.0
2017-03-30 15:10:00,95.58,95.6,95.52,95.56,2500.0,83.4142,83.4317,83.3619,83.3968,2500.0
2017-03-30 15:15:00,95.53,95.55,95.5,95.52,1663.0,83.3706,83.3881,83.3444,83.3619,1663.0
2017-03-30 15:20:00,95.53,95.58,95.53,95.58,2900.0,83.3706,83.4142,83.3706,83.4142,2900.0
2017-03-30 15:25:00,95.58,95.59,95.57,95.59,2910.0,83.4142,83.423,83.4055,83.423,2910.0
2017-03-30 15:30:00,95.59,95.63,95.59,95.62,4819.0,83.423,83.4579,83.423,83.4491,4819.0
2017-03-30 15:35:00,95.63,95.65,95.63,95.64,2883.0,83.4579,83.4753,83.4579,83.4666,2883.0
2017-03-30 15:40:00,95.64,95.64,95.61,95.62,10598.0,83.4666,83.4666,83.4404,83.4491,10598.0
2017-03-30 15:45:00,95.63,95.64,95.51,95.59,12602.0,83.4579,83.4666,83.3531,83.423,12602.0
2017-03-30 15:50:00,95.6,95.65,95.58,95.65,14151.0,83.4317,83.4753,83.4142,83.4753,14151.0
2017-03-30 15:55:00,95.65,95.68,95.61,95.64,14050.0,83.4753,83.5015,83.4404,83.4666,14050.0
2017-03-31 09:30:00,95.38,95.53,95.26,95.28,12974.0,83.2397,83.3706,83.135,83.1524,12974.0
2017-03-31 09:35:00,95.32,95.34,95.13,95.13,2591.0,83.1873,83.2048,83.0215,83.0215,2591.0
2017-03-31 09:40:00,95.22,95.29,95.09,95.24,4647.0,83.1001,83.1611,82.9866,83.1175,4647.0
2017-03-31 09:45:00,95.19,95.28,95.11,95.16,3413.0,83.0739,83.1524,83.0041,83.0477,3413.0
2017-03-31 09:50:00,95.2,95.29,95.16,95.28,2100.0,83.0826,83.1611,83.0477,83.1524,2100.0
2017-03-31 09:55:00,95.32,95.32,95.23,95.23,3200.0,83.1873,83.1873,83.1088,83.1088,3200.0
2017-03-31 10:00:00,95.3,95.46,95.29,95.4,10210.0,83.1699,83.3095,83.1611,83.2571,10210.0
2017-03-31 10:05:00,95.46,95.65,95.44,95.62,5400.0,83.3095,83.4753,83.2921,83.4491,5400.0
2017-03-31 10:10:00,95.62,95.65,95.45,95.48,3448.0,83.4491,83.4753,83.3008,83.327,3448.0
2017-03-31 10:15:00,95.45,95.62,95.45,95.61,2100.0,83.3008,83.4491,83.3008,83.4404,2100.0
2017-03-31 10:20:00,95.61,95.64,95.58,95.61,1922.0,83.4404,83.4666,83.4142,83.4404,1922.0
2017-03-31 10:25:00,95.58,95.58,95.43,95.5,3237.0,83.4142,83.4142,83.2833,83.3444,3237.0
2017-03-31 10:30:00,95.5,95.58,95.48,95.5,2902.0,83.3444,83.4142,83.327,83.3444,2902.0
2017-03-31 10:35:00,95.48,95.48,95.39,95.43,3216.0,83.327,83.327,83.2484,83.2833,3216.0
2017-03-31 10:40:00,95.41,95.44,95.37,95.4,2700.0,83.2659,83.2921,83.231,83.2571,2700.0
2017-03-31 10:45:00,95.39,95.45,95.36,95.39,2000.0,83.2484,83.3008,83.2222,83.2484,2000.0
2017-03-31 10:50:00,95.35,95.35,95.28,95.33,3748.0,83.2135,83.2135,83.1524,83.1961,3748.0
2017-03-31 10:55:00,95.31,95.33,95.24,95.25,2600.0,83.1786,83.1961,83.1175,83.1262,2600.0
2017-03-31 11:00:00,95.23,95.25,95.17,95.2,2300.0,83.1088,83.1262,83.0564,83.0826,2300.0
2017-03-31 11:05:00,95.2,95.22,95.13,95.18,3594.0,83.0826,83.1001,83.0215,83.0651,3594.0
2017-03-31 11:10:00,95.16,95.17,95.13,95.13,2500.0,83.0477,83.0564,83.0215,83.0215,2500.0
2017-03-31 11:15:00,95.11,95.18,95.08,95.18,3944.0,83.0041,83.0651,82.9779,83.0651,3944.0
2017-03-31 11:20:00,95.17,95.18,95.09,95.11,2396.0,83.0564,83.0651,82.9866,83.0041,2396.0
2017-03-31 11:25:00,95.12,95.12,95.06,95.07,1700.0,83.0128,83.0128,82.9604,82.9691,1700.0
2017-03-31 11:30:00,95.08,95.15,95.07,95.13,3700.0,82.9779,83.039,82.9691,83.0215,3700.0
2017-03-31 11:35:00,95.14,95.16,95.01,95.04,31325.0,83.0302,83.0477,82.9168,82.943,31325.0
2017-03-31 11:40:00,95.05,95.06,94.95,94.99,14744.0,82.9517,82.9604,82.8644,82.8993,14744.0
2017-03-31 11:45:00,95.01,95.01,94.94,94.94,2209.0,82.9168,82.9168,82.8557,82.8557,2209.0
2017-03-31 11:50:00,94.93,94.93,94.78,94.84,12273.0,82.847,82.847,82.7161,82.7684,12273.0
2017-03-31 11:55:00,94.84,94.87,94.8,94.86,4513.0,82.7684,82.7946,82.7335,82.7859,4513.0
2017-03-31 12:00:00,94.84,94.94,94.84,94.94,1995.0,82.7684,82.8557,82.7684,82.8557,1995.0
2017-03-31 12:05:00,94.94,94.99,94.93,94.98,5281.0,82.8557,82.8993,82.847,82.8906,5281.0
2017-03-31 12:10:00,94.96,95.12,94.96,95.11,4100.0,82.8732,83.0128,82.8732,83.0041,4100.0
2017-03-31 12:15:00,95.12,95.17,95.11,95.17,3700.0,83.0128,83.0564,83.0041,83.0564,3700.0
2017-03-31 12:20:00,95.16,95.17,95.11,95.13,1120.0,83.0477,83.0564,83.0041,83.0215,1120.0
2017-03-31 12:25:00,95.11,95.13,95.07,95.09,2600.0,83.0041,83.0215,82.9691,82.9866,2600.0
2017-03-31 12:30:00,95.09,95.09,95.04,95.07,2400.0,82.9866,82.9866,82.943,82.9691,2400.0
2017-03-31 12:35:00,95.07,95.08,95.04,95.05,1700.0,82.9691,82.9779,82.943,82.9517,1700.0
2017-03-31 12:40:00,95.07,95.14,95.07,95.13,1100.0,82.9691,83.0302,82.9691,83.0215,1100.0
2017-03-31 12:45:00,95.12,95.21,95.12,95.2,1200.0,83.0128,83.0913,83.0128,83.0826,1200.0
2017-03-31 12:50:00,95.22,95.34,95.22,95.34,3302.0,83.1001,83.2048,83.1001,83.2048,3302.0
2017-03-31 12:55:00,95.32,95.32,95.26,95.26,2480.0,83.1873,83.1873,83.135,83.135,2480.0
2017-03-31 13:00:00,95.29,95.29,95.25,95.27,2604.0,83.1611,83.1611,83.1262,83.1437,2604.0
2017-03-31 13:05:00,95.29,95.4,95.29,95.4,1905.0,83.1611,83.2571,83.1611,83.2571,1905.0
2017-03-31 13:10:00,95.41,95.41,95.36,95.37,7125.0,83.2659,83.2659,83.2222,83.231,7125.0
2017-03-31 13:15:00,95.38,95.4,95.36,95.36,1800.0,83.2397,83.2571,83.2222,83.2222,1800.0
2017-03-31 13:20:00,95.39,95.46,95.39,95.45,3900.0,83.2484,83.3095,83.2484,83.3008,3900.0
2017-03-31 13:25:00,95.47,95.53,95.47,95.53,2137.0,83.3182,83.3706,83.3182,83.3706,2137.0
2017-03-31 13:30:00,95.56,95.6,95.42,95.42,12109.0,83.3968,83.4317,83.2746,83.2746,12109.0
2017-03-31 13:35:00,95.44,95.44,95.35,95.35,2600.0,83.2921,83.2921,83.2135,83.2135,2600.0
2017-03-31 13:40:00,95.37,95.4,95.28,95.28,2597.0,83.231,83.2571,83.1524,83.1524,2597.0
2017-03-31 13:45:00,95.27,95.3,95.25,95.27,2694.0,83.1437,83.1699,83.1262,83.1437,2694.0
2017-03-31 13:50:00,95.3,95.3,95.2,95.21,3891.0,83.1699,83.1699,83.0826,83.0913,3891.0
2017-03-31 13:55:00,95.19,95.22,95.12,95.14,4721.0,83.0739,83.1001,83.0128,83.0302,4721.0
2017-03-31 14:00:00,95.07,95.1,95.04,95.05,2465.0,82.9691,82.9953,82.943,82.9517,2465.0
2017-03-31 14:05:00,95.06,95.06,95.0,95.0,1500.0,82.9604,82.9604,82.9081,82.9081,1500.0
2017-03-31 14:10:00,95.02,95.04,94.74,94.89,10519.0,82.9255,82.943,82.6812,82.8121,10519.0
2017-03-31 14:15:00,94.94,94.94,94.87,94.87,1200.0,82.8557,82.8557,82.7946,82.7946,1200.0
2017-03-31 14:20:00,94.91,94.96,94.9,94.92,1900.0,82.8295,82.8732,82.8208,82.8382,1900.0
2017-03-31 14:25:00,94.99,95.05,94.93,95.01,3200.0,82.8993,82.9517,82.847,82.9168,3200.0
2017-03-31 14:30:00,95.01,95.03,94.98,95.01,3354.0,82.9168,82.9342,82.8906,82.9168,3354.0
2017-03-31 14:35:00,95.01,95.05,94.98,95.01,2521.0,82.9168,82.9517,82.8906,82.9168,2521.0
2017-03-31 14:40:00,94.99,95.02,94.96,95.01,1400.0,82.8993,82.9255,82.8732,82.9168,1400.0
2017-03-31 14:45:00,95.0,95.09,94.97,95.08,4500.0,82.9081,82.9866,82.8819,82.9779,4500.0
2017-03-31 14:50:00,95.07,95.07,94.97,94.97,5689.0,82.9691,82.9691,82.8819,82.8819,5689.0
2017-03-31 14:55:00,94.97,94.99,94.96,94.96,3700.0,82.8819,82.8993,82.8732,82.8732,3700.0
2017-03-31 15:00:00,94.96,95.08,94.95,95.08,7495.0,82.8732,82.9779,82.8644,82.9779,7495.0
2017-03-31 15:05:00,95.08,95.12,95.04,95.08,10275.0,82.9779,83.0128,82.943,82.9779,10275.0
2017-03-31 15:10:00,95.07,95.14,95.06,95.13,35600.0,82.9691,83.0302,82.9604,83.0215,35600.0
2017-03-31 15:15:00,95.15,95.27,95.14,95.26,7031.0,83.039,83.1437,83.0302,83.135,7031.0
2017-03-31 15:20:00,95.27,95.36,95.25,95.36,7014.0,83.1437,83.2222,83.1262,83.2222,7014.0
2017-03-31 15:25:00,95.34,95.4,95.34,95.35,7920.0,83.2048,83.2571,83.2048,83.2135,7920.0
2017-03-31 15:30:00,95.35,95.42,95.32,95.39,9470.0,83.2135,83.2746,83.1873,83.2484,9470.0
2017-03-31 15:35:00,95.4,95.42,95.38,95.41,5804.0,83.2571,83.2746,83.2397,83.2659,5804.0
2017-03-31 15:40:00,95.41,95.44,95.36,95.37,9779.0,83.2659,83.2921,83.2222,83.231,9779.0
2017-03-31 15:45:00,95.39,95.39,95.27,95.28,8300.0,83.2484,83.2484,83.1437,83.1524,8300.0
2017-03-31 15:50:00,95.26,95.26,95.22,95.25,19291.0,83.135,83.135,83.1001,83.1262,19291.0
2017-03-31 15:55:00,95.24,95.27,95.07,95.07,39532.0,83.1175,83.1437,82.9691,82.9691,39532.0
2017-04-03 09:30:00,95.34,95.41,94.81,95.41,21989.0,83.2048,83.2659,82.7422,83.2659,21989.0
2017-04-03 09:35:00,95.25,95.36,95.05,95.23,6465.0,83.1262,83.2222,82.9517,83.1088,6465.0
2017-04-03 09:40:00,95.17,95.46,95.15,95.46,6054.0,83.0564,83.3095,83.039,83.3095,6054.0
2017-04-03 09:45:00,95.41,95.54,95.4,95.45,3641.0,83.2659,83.3793,83.2571,83.3008,3641.0
2017-04-03 09:50:00,95.38,95.42,95.23,95.31,4944.0,83.2397,83.2746,83.1088,83.1786,4944.0
2017-04-03 09:55:00,95.3,95.3,95.07,95.13,3100.0,83.1699,83.1699,82.9691,83.0215,3100.0
2017-04-03 10:00:00,95.1,95.33,95.1,95.33,2794.0,82.9953,83.1961,82.9953,83.1961,2794.0
2017-04-03 10:05:00,95.36,95.36,95.18,95.31,6300.0,83.2222,83.2222,83.0651,83.1786,6300.0
2017-04-03 10:10:00,95.28,95.38,95.15,95.23,7200.0,83.1524,83.2397,83.039,83.1088,7200.0
2017-04-03 10:15:00,95.26,95.51,95.26,95.47,3724.0,83.135,83.3531,83.135,83.3182,3724.0
2017-04-03 10:20:00,95.44,95.59,95.44,95.59,6900.0,83.2921,83.423,83.2921,83.423,6900.0
2017-04-03 10:25:00,95.59,95.69,95.53,95.57,3640.0,83.423,83.5102,83.3706,83.4055,3640.0
2017-04-03 10:30:00,95.58,95.63,95.48,95.49,5162.0,83.4142,83.4579,83.327,83.3357,5162.0
2017-04-03 10:35:00,95.51,95.69,95.5,95.68,9634.0,83.3531,83.5102,83.3444,83.5015,9634.0
2017-04-03 10:40:00,95.69,95.73,95.63,95.72,9290.0,83.5102,83.5451,83.4579,83.5364,9290.0
2017-04-03 10:45:00,95.7,95.7,95.48,95.5,4400.0,83.519,83.519,83.327,83.3444,4400.0
2017-04-03 10:50:00,95.46,95.5,95.42,95.49,11483.0,83.3095,83.3444,83.2746,83.3357,11483.0
2017-04-03 10:55:00,95.46,95.6,95.41,95.5,20200.0,83.3095,83.4317,83.2659,83.3444,20200.0
2017-04-03 11:00:00,95.48,95.58,95.46,95.54,6703.0,83.327,83.4142,83.3095,83.3793,6703.0
2017-04-03 11:05:00,95.54,95.54,95.27,95.31,10538.0,83.3793,83.3793,83.1437,83.1786,10538.0
2017-04-03 11:10:00,95.3,95.33,95.27,95.32,5152.0,83.1699,83.1961,83.1437,83.1873,5152.0
2017-04-03 11:15:00,95.3,95.44,95.3,95.39,7600.0,83.1699,83.2921,83.1699,83.2484,7600.0
2017-04-03 11:20:00,95.42,95.49,95.34,95.49,15255.0,83.2746,83.3357,83.2048,83.3357,15255.0
2017-04-03 11:25:00,95.51,95.55,95.48,95.55,9092.0,83.3531,83.3881,83.327,83.3881,9092.0
2017-04-03 11:30:00,95.55,95.55,95.43,95.44,4547.0,83.3881,83.3881,83.2833,83.2921,4547.0
2017-04-03 11:35:00,95.44,95.48,95.37,95.44,10241.0,83.2921,83.327,83.231,83.2921,10241.0
2017-04-03 11:40:00,95.43,95.47,95.43,95.47,1400.0,83.2833,83.3182,83.2833,83.3182,1400.0
2017-04-03 11:45:00,95.43,95.45,95.29,95.29,5300.0,83.2833,83.3008,83.1611,83.1611,5300.0
2017-04-03 11:50:00,95.27,95.29,95.19,95.24,3400.0,83.1437,83.1611,83.0739,83.1175,3400.0
2017-04-03 11:55:00,95.17,95.25,95.13,95.19,3400.0,83.0564,83.1262,83.0215,83.0739,3400.0
2017-04-03 12:00:00,95.15,95.15,94.92,94.94,6513.0,83.039,83.039,82.8382,82.8557,6513.0
2017-04-03 12:05:00,94.96,95.03,94.94,95.02,6100.0,82.8732,82.9342,82.8557,82.9255,6100.0
2017-04-03 12:10:00,95.01,95.12,95.01,95.09,6700.0,82.9168,83.0128,82.9168,82.9866,6700.0
2017-04-03 12:15:00,95.09,95.25,95.09,95.25,2610.0,82.9866,83.1262,82.9866,83.1262,2610.0
2017-04-03 12:20:00,95.23,95.28,95.22,95.26,10400.0,83.1088,83.1524,83.1001,83.135,10400.0
2017-04-03 12:25:00,95.23,95.36,95.23,95.35,1895.0,83.1088,83.2222,83.1088,83.2135,1895.0
2017-04-03 12:30:00,95.34,95.42,95.33,95.42,3829.0,83.2048,83.2746,83.1961,83.2746,3829.0
2017-04-03 12:35:00,95.44,95.48,95.44,95.45,2492.0,83.2921,83.327,83.2921,83.3008,2492.0
2017-04-03 12:40:00,95.45,95.49,95.44,95.48,2500.0,83.3008,83.3357,83.2921,83.327,2500.0
2017-04-03 12:45:00,95.49,95.49,95.42,95.45,4400.0,83.3357,83.3357,83.2746,83.3008,4400.0
2017-04-03 12:50:00,95.44,95.48,95.44,95.45,1800.0,83.2921,83.327,83.2921,83.3008,1800.0
2017-04-03 12:55:00,95.47,95.52,95.42,95.52,6754.0,83.3182,83.3619,83.2746,83.3619,6754.0
2017-04-03 13:00:00,95.52,95.56,95.47,95.54,3299.0,83.3619,83.3968,83.3182,83.3793,3299.0
2017-04-03 13:05:00,95.55,95.6,95.55,95.58,3900.0,83.3881,83.4317,83.3881,83.4142,3900.0
2017-04-03 13:10:00,95.6,95.69,95.6,95.69,3529.0,83.4317,83.5102,83.4317,83.5102,3529.0
2017-04-03 13:15:00,95.67,95.72,95.67,95.68,3500.0,83.4928,83.5364,83.4928,83.5015,3500.0
2017-04-03 13:20:00,95.66,95.68,95.56,95.56,2869.0,83.4841,83.5015,83.3968,83.3968,2869.0
2017-04-03 13:25:00,95.58,95.61,95.48,95.52,2834.0,83.4142,83.4404,83.327,83.3619,2834.0
2017-04-03 13:30:00,95.51,95.51,95.41,95.43,3162.0,83.3531,83.3531,83.2659,83.2833,3162.0
2017-04-03 13:35:00,95.42,95.44,95.29,95.32,3704.0,83.2746,83.2921,83.1611,83.1873,3704.0
2017-04-03 13:40:00,95.3,95.3,95.26,95.26,1908.0,83.1699,83.1699,83.135,83.135,1908.0
2017-04-03 13:45:00,95.27,95.34,95.21,95.27,5819.0,83.1437,83.2048,83.0913,83.1437,5819.0
2017-04-03 13:50:00,95.28,95.48,95.27,95.34,15200.0,83.1524,83.327,83.1437,83.2048,15200.0
2017-04-03 13:55:00,95.46,95.55,95.36,95.53,9095.0,83.3095,83.3881,83.2222,83.3706,9095.0
2017-04-03 14:00:00,95.54,95.62,95.53,95.59,4362.0,83.3793,83.4491,83.3706,83.423,4362.0
2017-04-03 14:05:00,95.61,95.63,95.58,95.61,2648.0,83.4404,83.4579,83.4142,83.4404,2648.0
2017-04-03 14:10:00,95.65,95.67,95.59,95.65,5297.0,83.4753,83.4928,83.423,83.4753,5297.0
2017-04-03 14:15:00,95.65,95.65,95.6,95.64,7343.0,83.4753,83.4753,83.4317,83.4666,7343.0
2017-04-03 14:20:00,95.61,95.67,95.56,95.67,3604.0,83.4404,83.4928,83.3968,83.4928,3604.0
2017-04-03 14:25:00,95.68,95.82,95.62,95.82,13426.0,83.5015,83.6237,83.4491,83.6237,13426.0
2017-04-03 14:30:00,95.79,95.84,95.72,95.73,5600.0,83.5975,83.6411,83.5364,83.5451,5600.0
2017-04-03 14:35:00,95.74,96.04,95.72,95.88,18998.0,83.5539,83.8157,83.5364,83.676,18998.0
2017-04-03 14:40:00,95.86,96.14,95.86,96.08,15052.0,83.6586,83.903,83.6586,83.8506,15052.0
2017-04-03 14:45:00,96.08,96.23,96.04,96.21,15951.0,83.8506,83.9815,83.8157,83.964,15951.0
2017-04-03 14:50:00,96.17,96.22,96.14,96.15,3700.0,83.9291,83.9728,83.903,83.9117,3700.0
2017-04-03 14:55:00,96.15,96.38,96.09,96.26,16242.0,83.9117,84.1124,83.8593,84.0077,16242.0
2017-04-03 15:00:00,96.24,96.3,96.14,96.22,7410.0,83.9902,84.0426,83.903,83.9728,7410.0
2017-04-03 15:05:00,96.24,96.29,96.11,96.18,8833.0,83.9902,84.0339,83.8768,83.9379,8833.0
2017-04-03 15:10:00,96.21,96.36,96.17,96.33,14076.0,83.964,84.095,83.9291,84.0688,14076.0
2017-04-03 15:15:00,96.32,96.34,96.23,96.27,6073.0,84.06,84.0775,83.9815,84.0164,6073.0
2017-04-03 15:20:00,96.25,96.3,96.19,96.3,4671.0,83.999,84.0426,83.9466,84.0426,4671.0
2017-04-03 15:25:00,96.31,96.33,96.27,96.3,7859.0,84.0513,84.0688,84.0164,84.0426,7859.0
2017-04-03 15:30:00,96.29,96.31,96.19,96.22,19292.0,84.0339,84.0513,83.9466,83.9728,19292.0
2017-04-03 15:35:00,96.21,96.23,96.11,96.12,17630.0,83.964,83.9815,83.8768,83.8855,17630.0
2017-04-03 15:40:00,96.11,96.13,96.03,96.07,13349.0,83.8768,83.8942,83.807,83.8419,13349.0
2017-04-03 15:45:00,96.06,96.13,96.06,96.13,9031.0,83.8331,83.8942,83.8331,83.8942,9031.0
2017-04-03 15:50:00,96.13,96.14,95.94,95.99,17432.0,83.8942,83.903,83.7284,83.772,17432.0
2017-04-03 15:55:00,96.01,96.08,95.89,95.97,78814.0,83.7895,83.8506,83.6848,83.7546,78814.0
2017-04-04 09:30:00,95.97,96.63,95.88,96.31,34511.0,83.7546,84.3306,83.676,84.0513,34511.0
2017-04-04 09:35:00,96.3,96.43,96.26,96.26,12567.0,84.0426,84.156,84.0077,84.0077,12567.0
2017-04-04 09:40:00,96.31,96.63,96.31,96.55,7210.0,84.0513,84.3306,84.0513,84.2608,7210.0
2017-04-04 09:45:00,96.52,96.54,96.43,96.47,5000.0,84.2346,84.252,84.156,84.191,5000.0
2017-04-04 09:50:00,96.4,96.42,96.1,96.23,8769.0,84.1299,84.1473,83.868,83.9815,8769.0
2017-04-04 09:55:00,96.23,96.36,96.18,96.36,10400.0,83.9815,84.095,83.9379,84.095,10400.0
2017-04-04 10:00:00,96.33,96.44,96.23,96.31,7896.0,84.0688,84.1648,83.9815,84.0513,7896.0
2017-04-04 10:05:00,96.31,96.42,96.27,96.28,7900.0,84.0513,84.1473,84.0164,84.0251,7900.0
2017-04-04 10:10:00,96.31,96.37,96.28,96.32,3400.0,84.0513,84.1037,84.0251,84.06,3400.0
2017-04-04 10:15:00,96.33,96.41,96.33,96.37,4017.0,84.0688,84.1386,84.0688,84.1037,4017.0
2017-04-04 10:20:00,96.38,96.64,96.38,96.62,8653.0,84.1124,84.3393,84.1124,84.3219,8653.0
2017-04-04 10:25:00,96.59,96.66,96.59,96.64,8852.0,84.2957,84.3568,84.2957,84.3393,8852.0
2017-04-04 10:30:00,96.63,96.64,96.36,96.36,12200.0,84.3306,84.3393,84.095,84.095,12200.0
2017-04-04 10:35:00,96.36,96.43,96.29,96.29,5248.0,84.095,84.156,84.0339,84.0339,5248.0
2017-04-04 10:40:00,96.31,96.33,95.99,96.0,7367.0,84.0513,84.0688,83.772,83.7808,7367.0
2017-04-04 10:45:00,95.99,96.05,95.98,96.01,6000.0,83.772,83.8244,83.7633,83.7895,6000.0
2017-04-04 10:50:00,96.01,96.09,95.97,95.98,8910.0,83.7895,83.8593,83.7546,83.7633,8910.0
2017-04-04 10:55:00,95.95,95.99,95.88,95.91,4000.0,83.7371,83.772,83.676,83.7022,4000.0
2017-04-04 11:00:00,95.9,96.05,95.87,96.05,6289.0,83.6935,83.8244,83.6673,83.8244,6289.0
2017-04-04 11:05:00,96.08,96.11,96.01,96.09,4833.0,83.8506,83.8768,83.7895,83.8593,4833.0
2017-04-04 11:10:00,96.1,96.16,96.09,96.16,4595.0,83.868,83.9204,83.8593,83.9204,4595.0
2017-04-04 11:15:00,96.16,96.3,96.15,96.3,5351.0,83.9204,84.0426,83.9117,84.0426,5351.0
2017-04-04 11:20:00,96.33,96.35,96.25,96.27,6291.0,84.0688,84.0862,83.999,84.0164,6291.0
2017-04-04 11:25:00,96.28,96.34,96.13,96.13,14724.0,84.0251,84.0775,83.8942,83.8942,14724.0
2017-04-04 11:30:00,96.13,96.13,96.01,96.07,3411.0,83.8942,83.8942,83.7895,83.8419,3411.0
2017-04-04 11:35:00,96.09,96.12,96.01,96.01,1200.0,83.8593,83.8855,83.7895,83.7895,1200.0
2017-04-04 11:40:00,96.03,96.07,96.02,96.03,2800.0,83.807,83.8419,83.7982,83.807,2800.0
2017-04-04 11:45:00,96.04,96.13,96.03,96.13,2100.0,83.8157,83.8942,83.807,83.8942,2100.0
2017-04-04 11:50:00,96.13,96.14,96.07,96.07,1900.0,83.8942,83.903,83.8419,83.8419,1900.0
2017-04-04 11:55:00,96.06,96.12,96.01,96.09,3270.0,83.8331,83.8855,83.7895,83.8593,3270.0
2017-04-04 12:00:00,96.13,96.13,96.05,96.09,1400.0,83.8942,83.8942,83.8244,83.8593,1400.0
2017-04-04 12:05:00,96.08,96.08,96.01,96.04,3400.0,83.8506,83.8506,83.7895,83.8157,3400.0
2017-04-04 12:10:00,96.03,96.03,95.97,95.99,1664.0,83.807,83.807,83.7546,83.772,1664.0
2017-04-04 12:15:00,96.02,96.05,96.01,96.03,1600.0,83.7982,83.8244,83.7895,83.807,1600.0
2017-04-04 12:20:00,96.0,96.02,95.98,95.99,2278.0,83.7808,83.7982,83.7633,83.772,2278.0
2017-04-04 12:25:00,96.0,96.11,96.0,96.11,2300.0,83.7808,83.8768,83.7808,83.8768,2300.0
2017-04-04 12:30:00,96.11,96.15,96.11,96.14,1200.0,83.8768,83.9117,83.8768,83.903,1200.0
2017-04-04 12:35:00,96.13,96.16,96.11,96.12,2008.0,83.8942,83.9204,83.8768,83.8855,2008.0
2017-04-04 12:40:00,96.11,96.11,96.06,96.09,3571.0,83.8768,83.8768,83.8331,83.8593,3571.0
2017-04-04 12:45:00,96.11,96.12,96.08,96.11,2808.0,83.8768,83.8855,83.8506,83.8768,2808.0
2017-04-04 12:50:00,96.13,96.15,96.12,96.12,2300.0,83.8942,83.9117,83.8855,83.8855,2300.0
2017-04-04 12:55:00,96.09,96.09,96.06,96.06,5500.0,83.8593,83.8593,83.8331,83.8331,5500.0
2017-04-04 13:00:00,96.03,96.04,95.9,95.94,21090.0,83.807,83.8157,83.6935,83.7284,21090.0
2017-04-04 13:05:00,95.91,95.97,95.88,95.95,5487.0,83.7022,83.7546,83.676,83.7371,5487.0
2017-04-04 13:10:00,95.96,96.06,95.96,96.06,3093.0,83.7459,83.8331,83.7459,83.8331,3093.0
2017-04-04 13:15:00,96.02,96.12,96.02,96.09,1900.0,83.7982,83.8855,83.7982,83.8593,1900.0
2017-04-04 13:20:00,96.08,96.23,96.08,96.23,2340.0,83.8506,83.9815,83.8506,83.9815,2340.0
2017-04-04 13:25:00,96.23,96.23,96.09,96.09,9748.0,83.9815,83.9815,83.8593,83.8593,9748.0
2017-04-04 13:30:00,96.07,96.08,96.02,96.05,3304.0,83.8419,83.8506,83.7982,83.8244,3304.0
2017-04-04 13:35:00,96.08,96.1,96.07,96.08,4002.0,83.8506,83.868,83.8419,83.8506,4002.0
2017-04-04 13:40:00,96.07,96.12,96.02,96.02,4500.0,83.8419,83.8855,83.7982,83.7982,4500.0
2017-04-04 13:45:00,96.03,96.08,96.03,96.06,2543.0,83.807,83.8506,83.807,83.8331,2543.0
2017-04-04 13:50:00,96.08,96.11,96.06,96.1,4964.0,83.8506,83.8768,83.8331,83.868,4964.0
2017-04-04 13:55:00,96.11,96.15,96.11,96.13,2211.0,83.8768,83.9117,83.8768,83.8942,2211.0
2017-04-04 14:00:00,96.13,96.25,96.13,96.25,4700.0,83.8942,83.999,83.8942,83.999,4700.0
2017-04-04 14:05:00,96.22,96.28,96.22,96.27,5834.0,83.9728,84.0251,83.9728,84.0164,5834.0
2017-04-04 14:10:00,96.26,96.3,96.26,96.28,6267.0,84.0077,84.0426,84.0077,84.0251,6267.0
2017-04-04 14:15:00,96.29,96.33,96.29,96.31,6538.0,84.0339,84.0688,84.0339,84.0513,6538.0
2017-04-04 14:20:00,96.31,96.38,96.29,96.38,8607.0,84.0513,84.1124,84.0339,84.1124,8607.0
2017-04-04 14:25:00,96.36,96.46,96.36,96.45,9984.0,84.095,84.1822,84.095,84.1735,9984.0
2017-04-04 14:30:00,96.46,96.55,96.43,96.46,28431.0,84.1822,84.2608,84.156,84.1822,28431.0
2017-04-04 14:35:00,96.46,96.48,96.44,96.48,8294.0,84.1822,84.1997,84.1648,84.1997,8294.0
2017-04-04 14:40:00,96.47,96.63,96.46,96.58,27388.0,84.191,84.3306,84.1822,84.287,27388.0
2017-04-04 14:45:00,96.59,96.6,96.55,96.58,7704.0,84.2957,84.3044,84.2608,84.287,7704.0
2017-04-04 14:50:00,96.57,96.57,96.54,96.55,8707.0,84.2782,84.2782,84.252,84.2608,8707.0
2017-04-04 14:55:00,96.54,96.54,96.46,96.47,9214.0,84.252,84.252,84.1822,84.191,9214.0
2017-04-04 15:00:00,96.46,96.5,96.45,96.48,6487.0,84.1822,84.2171,84.1735,84.1997,6487.0
2017-04-04 15:05:00,96.47,96.48,96.45,96.46,6400.0,84.191,84.1997,84.1735,84.1822,6400.0
2017-04-04 15:10:00,96.47,96.65,96.47,96.56,14272.0,84.191,84.348,84.191,84.2695,14272.0
2017-04-04 15:15:00,96.55,96.56,96.51,96.54,6655.0,84.2608,84.2695,84.2259,84.252,6655.0
2017-04-04 15:20:00,96.53,96.55,96.48,96.55,5100.0,84.2433,84.2608,84.1997,84.2608,5100.0
2017-04-04 15:25:00,96.53,96.53,96.49,96.5,10611.0,84.2433,84.2433,84.2084,84.2171,10611.0
2017-04-04 15:30:00,96.51,96.55,96.47,96.48,11732.0,84.2259,84.2608,84.191,84.1997,11732.0
2017-04-04 15:35:00,96.49,96.55,96.48,96.53,9420.0,84.2084,84.2608,84.1997,84.2433,9420.0
2017-04-04 15:40:00,96.53,96.55,96.51,96.54,10094.0,84.2433,84.2608,84.2259,84.252,10094.0
2017-04-04 15:45:00,96.53,96.56,96.5,96.53,14337.0,84.2433,84.2695,84.2171,84.2433,14337.0
2017-04-04 15:50:00,96.54,96.57,96.49,96.56,18635.0,84.252,84.2782,84.2084,84.2695,18635.0
2017-04-04 15:55:00,96.54,96.6,96.42,96.46,58925.0,84.252,84.3044,84.1473,84.1822,58925.0
2017-04-05 09:30:00,96.43,97.24,96.43,97.23,19416.0,84.156,84.8629,84.156,84.8542,19416.0
2017-04-05 09:35:00,97.19,97.36,97.0,97.17,16626.0,84.8193,84.9677,84.6535,84.8019,16626.0
2017-04-05 09:40:00,97.16,97.33,97.08,97.32,10406.0,84.7931,84.9415,84.7233,84.9328,10406.0
2017-04-05 09:45:00,97.28,97.49,97.28,97.4,26527.0,84.8979,85.0811,84.8979,85.0026,26527.0
2017-04-05 09:50:00,97.36,97.37,97.0,97.01,8937.0,84.9677,84.9764,84.6535,84.6622,8937.0
2017-04-05 09:55:00,97.05,97.06,96.91,96.98,6987.0,84.6971,84.7059,84.5749,84.636,6987.0
2017-04-05 10:00:00,96.97,97.3,96.9,97.3,21663.0,84.6273,84.9153,84.5662,84.9153,21663.0
2017-04-05 10:05:00,97.3,97.32,97.17,97.21,8681.0,84.9153,84.9328,84.8019,84.8368,8681.0
2017-04-05 10:10:00,97.24,97.26,97.08,97.11,9319.0,84.8629,84.8804,84.7233,84.7495,9319.0
2017-04-05 10:15:00,97.11,97.22,96.92,96.92,12098.0,84.7495,84.8455,84.5837,84.5837,12098.0
2017-04-05 10:20:00,96.96,97.45,96.96,97.36,42620.0,84.6186,85.0462,84.6186,84.9677,42620.0
2017-04-05 10:25:00,97.36,97.42,97.32,97.39,11076.0,84.9677,85.02,84.9328,84.9939,11076.0
2017-04-05 10:30:00,97.39,97.43,97.17,97.18,14565.0,84.9939,85.0288,84.8019,84.8106,14565.0
2017-04-05 10:35:00,97.2,97.21,96.99,97.02,8300.0,84.828,84.8368,84.6448,84.6709,8300.0
2017-04-05 10:40:00,97.03,97.14,97.02,97.06,8800.0,84.6797,84.7757,84.6709,84.7059,8800.0
2017-04-05 10:45:00,97.06,97.14,97.01,97.07,9006.0,84.7059,84.7757,84.6622,84.7146,9006.0
2017-04-05 10:50:00,97.08,97.13,97.0,97.1,7712.0,84.7233,84.7669,84.6535,84.7408,7712.0
2017-04-05 10:55:00,97.1,97.16,97.08,97.15,6988.0,84.7408,84.7931,84.7233,84.7844,6988.0
2017-04-05 11:00:00,97.15,97.2,97.13,97.14,11488.0,84.7844,84.828,84.7669,84.7757,11488.0
2017-04-05 11:05:00,97.11,97.12,97.01,97.06,6500.0,84.7495,84.7582,84.6622,84.7059,6500.0
2017-04-05 11:10:00,97.06,97.16,97.02,97.11,5759.0,84.7059,84.7931,84.6709,84.7495,5759.0
2017-04-05 11:15:00,97.07,97.07,96.98,97.03,7801.0,84.7146,84.7146,84.636,84.6797,7801.0
2017-04-05 11:20:00,97.01,97.01,96.84,96.84,7500.0,84.6622,84.6622,84.5139,84.5139,7500.0
2017-04-05 11:25:00,96.85,96.9,96.83,96.87,7074.0,84.5226,84.5662,84.5051,84.54,7074.0
2017-04-05 11:30:00,96.82,96.82,96.71,96.79,10760.0,84.4964,84.4964,84.4004,84.4702,10760.0
2017-04-05 11:35:00,96.78,96.79,96.75,96.79,4794.0,84.4615,84.4702,84.4353,84.4702,4794.0
2017-04-05 11:40:00,96.8,96.9,96.79,96.89,7805.0,84.4789,84.5662,84.4702,84.5575,7805.0
2017-04-05 11:45:00,96.9,96.94,96.88,96.94,2514.0,84.5662,84.6011,84.5488,84.6011,2514.0
2017-04-05 11:50:00,96.92,96.95,96.89,96.9,2745.0,84.5837,84.6099,84.5575,84.5662,2745.0
2017-04-05 11:55:00,96.9,96.9,96.76,96.76,2845.0,84.5662,84.5662,84.444,84.444,2845.0
2017-04-05 12:00:00,96.79,96.79,96.71,96.77,5500.0,84.4702,84.4702,84.4004,84.4528,5500.0
2017-04-05 12:05:00,96.78,96.86,96.78,96.84,6403.0,84.4615,84.5313,84.4615,84.5139,6403.0
2017-04-05 12:10:00,96.88,97.01,96.88,96.99,4700.0,84.5488,84.6622,84.5488,84.6448,4700.0
2017-04-05 12:15:00,97.0,97.08,96.99,97.08,6924.0,84.6535,84.7233,84.6448,84.7233,6924.0
2017-04-05 12:20:00,97.12,97.16,97.1,97.12,4300.0,84.7582,84.7931,84.7408,84.7582,4300.0
2017-04-05 12:25:00,97.14,97.14,97.03,97.05,5000.0,84.7757,84.7757,84.6797,84.6971,5000.0
2017-04-05 12:30:00,97.03,97.03,96.97,97.01,5454.0,84.6797,84.6797,84.6273,84.6622,5454.0
2017-04-05 12:35:00,97.02,97.05,96.94,97.0,7812.0,84.6709,84.6971,84.6011,84.6535,7812.0
2017-04-05 12:40:00,97.01,97.03,96.96,96.96,3400.0,84.6622,84.6797,84.6186,84.6186,3400.0
2017-04-05 12:45:00,96.98,96.98,96.96,96.98,2300.0,84.636,84.636,84.6186,84.636,2300.0
2017-04-05 12:50:00,96.96,96.98,96.94,96.96,5700.0,84.6186,84.636,84.6011,84.6186,5700.0
2017-04-05 12:55:00,96.96,96.96,96.93,96.95,4760.0,84.6186,84.6186,84.5924,84.6099,4760.0
2017-04-05 13:00:00,96.96,97.15,96.96,97.12,6545.0,84.6186,84.7844,84.6186,84.7582,6545.0
2017-04-05 13:05:00,97.13,97.14,97.07,97.07,5815.0,84.7669,84.7757,84.7146,84.7146,5815.0
2017-04-05 13:10:00,97.09,97.14,97.08,97.11,5180.0,84.732,84.7757,84.7233,84.7495,5180.0
2017-04-05 13:15:00,97.12,97.12,97.04,97.04,6182.0,84.7582,84.7582,84.6884,84.6884,6182.0
2017-04-05 13:20:00,97.02,97.03,96.93,96.93,3934.0,84.6709,84.6797,84.5924,84.5924,3934.0
2017-04-05 13:25:00,96.94,96.97,96.91,96.97,5827.0,84.6011,84.6273,84.5749,84.6273,5827.0
2017-04-05 13:30:00,96.96,97.06,96.92,96.99,9800.0,84.6186,84.7059,84.5837,84.6448,9800.0
2017-04-05 13:35:00,96.99,97.07,96.99,97.06,7368.0,84.6448,84.7146,84.6448,84.7059,7368.0
2017-04-05 13:40:00,97.05,97.08,97.02,97.07,4015.0,84.6971,84.7233,84.6709,84.7146,4015.0
2017-04-05 13:45:00,97.08,97.11,97.06,97.08,2035.0,84.7233,84.7495,84.7059,84.7233,2035.0
2017-04-05 13:50:00,97.08,97.09,97.05,97.05,2023.0,84.7233,84.732,84.6971,84.6971,2023.0
2017-04-05 13:55:00,97.05,97.05,96.98,96.98,3600.0,84.6971,84.6971,84.636,84.636,3600.0
2017-04-05 14:00:00,96.98,97.12,96.83,97.1,17590.0,84.636,84.7582,84.5051,84.7408,17590.0
2017-04-05 14:05:00,97.08,97.16,97.08,97.13,7523.0,84.7233,84.7931,84.7233,84.7669,7523.0
2017-04-05 14:10:00,97.17,97.22,97.07,97.07,5500.0,84.8019,84.8455,84.7146,84.7146,5500.0
2017-04-05 14:15:00,97.07,97.13,97.04,97.07,2936.0,84.7146,84.7669,84.6884,84.7146,2936.0
2017-04-05 14:20:00,97.04,97.04,96.91,96.93,3664.0,84.6884,84.6884,84.5749,84.5924,3664.0
2017-04-05 14:25:00,96.93,97.06,96.92,96.96,5452.0,84.5924,84.7059,84.5837,84.6186,5452.0
2017-04-05 14:30:00,96.92,96.94,96.89,96.89,2300.0,84.5837,84.6011,84.5575,84.5575,2300.0
2017-04-05 14:35:00,96.85,96.88,96.63,96.63,25250.0,84.5226,84.5488,84.3306,84.3306,25250.0
2017-04-05 14:40:00,96.64,96.71,96.64,96.7,6611.0,84.3393,84.4004,84.3393,84.3917,6611.0
2017-04-05 14:45:00,96.67,96.67,96.57,96.59,10075.0,84.3655,84.3655,84.2782,84.2957,10075.0
2017-04-05 14:50:00,96.57,96.57,96.37,96.46,6178.0,84.2782,84.2782,84.1037,84.1822,6178.0
2017-04-05 14:55:00,96.47,96.5,96.32,96.32,4455.0,84.191,84.2171,84.06,84.06,4455.0
2017-04-05 15:00:00,96.34,96.51,96.29,96.47,8519.0,84.0775,84.2259,84.0339,84.191,8519.0
2017-04-05 15:05:00,96.5,96.54,96.42,96.52,11691.0,84.2171,84.252,84.1473,84.2346,11691.0
2017-04-05 15:10:00,96.52,96.59,96.27,96.32,20436.0,84.2346,84.2957,84.0164,84.06,20436.0
2017-04-05 15:15:00,96.31,96.36,96.26,96.35,10000.0,84.0513,84.095,84.0077,84.0862,10000.0
2017-04-05 15:20:00,96.37,96.37,96.06,96.14,15066.0,84.1037,84.1037,83.8331,83.903,15066.0
2017-04-05 15:25:00,96.1,96.1,95.96,96.09,7115.0,83.868,83.868,83.7459,83.8593,7115.0
2017-04-05 15:30:00,96.08,96.08,95.7,95.76,18703.0,83.8506,83.8506,83.519,83.5713,18703.0
2017-04-05 15:35:00,95.77,95.87,95.74,95.76,9798.0,83.5801,83.6673,83.5539,83.5713,9798.0
2017-04-05 15:40:00,95.78,95.83,95.73,95.8,11168.0,83.5888,83.6324,83.5451,83.6062,11168.0
2017-04-05 15:45:00,95.83,95.86,95.58,95.62,19494.0,83.6324,83.6586,83.4142,83.4491,19494.0
2017-04-05 15:50:00,95.61,95.88,95.56,95.84,27263.0,83.4404,83.676,83.3968,83.6411,27263.0
2017-04-05 15:55:00,95.84,95.84,95.69,95.74,76725.0,83.6411,83.6411,83.5102,83.5539,76725.0
2017-04-06 09:30:00,95.73,95.77,94.99,95.0,19944.0,83.5451,83.5801,82.8993,82.9081,19944.0
2017-04-06 09:35:00,95.24,95.73,95.06,95.73,3187.0,83.1175,83.5451,82.9604,83.5451,3187.0
2017-04-06 09:40:00,95.65,95.72,95.21,95.25,2088.0,83.4753,83.5364,83.0913,83.1262,2088.0
2017-04-06 09:45:00,95.2,95.21,94.88,95.05,28678.0,83.0826,83.0913,82.8033,82.9517,28678.0
2017-04-06 09:50:00,95.12,95.5,95.11,95.45,6194.0,83.0128,83.3444,83.0041,83.3008,6194.0
2017-04-06 09:55:00,95.43,95.56,95.35,95.36,7481.0,83.2833,83.3968,83.2135,83.2222,7481.0
2017-04-06 10:00:00,95.31,95.36,95.24,95.33,7500.0,83.1786,83.2222,83.1175,83.1961,7500.0
2017-04-06 10:05:00,95.34,95.45,95.33,95.4,3351.0,83.2048,83.3008,83.1961,83.2571,3351.0
2017-04-06 10:10:00,95.43,95.6,95.32,95.37,3224.0,83.2833,83.4317,83.1873,83.231,3224.0
2017-04-06 10:15:00,95.43,95.67,95.41,95.49,6276.0,83.2833,83.4928,83.2659,83.3357,6276.0
2017-04-06 10:20:00,95.48,95.58,95.43,95.51,7390.0,83.327,83.4142,83.2833,83.3531,7390.0
2017-04-06 10:25:00,95.52,95.69,95.51,95.69,3812.0,83.3619,83.5102,83.3531,83.5102,3812.0
2017-04-06 10:30:00,95.72,95.72,95.56,95.56,1500.0,83.5364,83.5364,83.3968,83.3968,1500.0
2017-04-06 10:35:00,95.55,95.62,95.53,95.53,2800.0,83.3881,83.4491,83.3706,83.3706,2800.0
2017-04-06 10:40:00,95.5,95.5,95.33,95.44,3200.0,83.3444,83.3444,83.1961,83.2921,3200.0
2017-04-06 10:45:00,95.44,95.6,95.44,95.59,2700.0,83.2921,83.4317,83.2921,83.423,2700.0
2017-04-06 10:50:00,95.62,95.64,95.57,95.57,1500.0,83.4491,83.4666,83.4055,83.4055,1500.0
2017-04-06 10:55:00,95.61,95.68,95.61,95.64,2300.0,83.4404,83.5015,83.4404,83.4666,2300.0
2017-04-06 11:00:00,95.63,95.74,95.63,95.73,2000.0,83.4579,83.5539,83.4579,83.5451,2000.0
2017-04-06 11:05:00,95.75,95.78,95.71,95.71,1700.0,83.5626,83.5888,83.5277,83.5277,1700.0
2017-04-06 11:10:00,95.72,95.76,95.68,95.73,3634.0,83.5364,83.5713,83.5015,83.5451,3634.0
2017-04-06 11:15:00,95.71,95.71,95.65,95.68,1625.0,83.5277,83.5277,83.4753,83.5015,1625.0
2017-04-06 11:20:00,95.71,95.82,95.69,95.74,3700.0,83.5277,83.6237,83.5102,83.5539,3700.0
2017-04-06 11:25:00,95.73,95.74,95.67,95.73,1575.0,83.5451,83.5539,83.4928,83.5451,1575.0
2017-04-06 11:30:00,95.69,95.69,95.65,95.67,1100.0,83.5102,83.5102,83.4753,83.4928,1100.0
2017-04-06 11:35:00,95.66,95.66,95.53,95.54,3900.0,83.4841,83.4841,83.3706,83.3793,3900.0
2017-04-06 11:40:00,95.54,95.63,95.53,95.62,2900.0,83.3793,83.4579,83.3706,83.4491,2900.0
2017-04-06 11:45:00,95.63,95.67,95.59,95.61,4284.0,83.4579,83.4928,83.423,83.4404,4284.0
2017-04-06 11:50:00,95.59,95.7,95.59,95.7,2400.0,83.423,83.519,83.423,83.519,2400.0
2017-04-06 11:55:00,95.7,95.81,95.7,95.81,1200.0,83.519,83.615,83.519,83.615,1200.0
2017-04-06 12:00:00,95.87,95.88,95.85,95.86,1595.0,83.6673,83.676,83.6499,83.6586,1595.0
2017-04-06 12:05:00,95.88,95.91,95.81,95.81,1500.0,83.676,83.7022,83.615,83.615,1500.0
2017-04-06 12:10:00,95.8,95.85,95.8,95.85,1000.0,83.6062,83.6499,83.6062,83.6499,1000.0
2017-04-06 12:15:00,95.85,95.86,95.76,95.81,2842.0,83.6499,83.6586,83.5713,83.615,2842.0
2017-04-06 12:20:00,95.87,95.92,95.83,95.83,3234.0,83.6673,83.711,83.6324,83.6324,3234.0
2017-04-06 12:25:00,95.85,95.88,95.84,95.88,2021.0,83.6499,83.676,83.6411,83.676,2021.0
2017-04-06 12:30:00,95.9,95.93,95.86,95.9,1800.0,83.6935,83.7197,83.6586,83.6935,1800.0
2017-04-06 12:35:00,95.88,95.88,95.74,95.79,2900.0,83.676,83.676,83.5539,83.5975,2900.0
2017-04-06 12:40:00,95.77,95.77,95.69,95.73,1567.0,83.5801,83.5801,83.5102,83.5451,1567.0
2017-04-06 12:45:00,95.72,95.74,95.7,95.74,800.0,83.5364,83.5539,83.519,83.5539,800.0
2017-04-06 12:50:00,95.75,95.79,95.73,95.79,1900.0,83.5626,83.5975,83.5451,83.5975,1900.0
2017-04-06 12:55:00,95.79,95.82,95.76,95.82,1200.0,83.5975,83.6237,83.5713,83.6237,1200.0
2017-04-06 13:00:00,95.83,95.85,95.83,95.84,1100.0,83.6324,83.6499,83.6324,83.6411,1100.0
2017-04-06 13:05:00,95.86,95.95,95.86,95.95,900.0,83.6586,83.7371,83.6586,83.7371,900.0
2017-04-06 13:10:00,95.94,96.05,95.94,96.05,1800.0,83.7284,83.8244,83.7284,83.8244,1800.0
2017-04-06 13:15:00,96.05,96.07,96.03,96.06,1100.0,83.8244,83.8419,83.807,83.8331,1100.0
2017-04-06 13:20:00,96.09,96.13,96.06,96.07,1000.0,83.8593,83.8942,83.8331,83.8419,1000.0
2017-04-06 13:25:00,96.09,96.15,96.09,96.09,2090.0,83.8593,83.9117,83.8593,83.8593,2090.0
2017-04-06 13:30:00,96.08,96.17,96.08,96.16,2200.0,83.8506,83.9291,83.8506,83.9204,2200.0
2017-04-06 13:35:00,96.16,96.16,96.09,96.1,900.0,83.9204,83.9204,83.8593,83.868,900.0
2017-04-06 13:40:00,96.08,96.08,96.02,96.08,2200.0,83.8506,83.8506,83.7982,83.8506,2200.0
2017-04-06 13:45:00,96.06,96.06,96.02,96.03,1500.0,83.8331,83.8331,83.7982,83.807,1500.0
2017-04-06 13:50:00,96.03,96.05,96.03,96.03,1900.0,83.807,83.8244,83.807,83.807,1900.0
2017-04-06 13:55:00,96.0,96.0,95.91,95.91,2200.0,83.7808,83.7808,83.7022,83.7022,2200.0
2017-04-06 14:00:00,95.92,95.95,95.9,95.95,2750.0,83.711,83.7371,83.6935,83.7371,2750.0
2017-04-06 14:05:00,95.97,95.99,95.91,95.93,3890.0,83.7546,83.772,83.7022,83.7197,3890.0
2017-04-06 14:10:00,95.91,95.91,95.85,95.88,2300.0,83.7022,83.7022,83.6499,83.676,2300.0
2017-04-06 14:15:00,95.89,95.96,95.89,95.93,2000.0,83.6848,83.7459,83.6848,83.7197,2000.0
2017-04-06 14:20:00,95.95,95.98,95.92,95.96,3305.0,83.7371,83.7633,83.711,83.7459,3305.0
2017-04-06 14:25:00,95.95,95.95,95.84,95.88,3400.0,83.7371,83.7371,83.6411,83.676,3400.0
2017-04-06 14:30:00,95.87,95.93,95.84,95.91,5070.0,83.6673,83.7197,83.6411,83.7022,5070.0
2017-04-06 14:35:00,95.93,95.97,95.9,95.95,2646.0,83.7197,83.7546,83.6935,83.7371,2646.0
2017-04-06 14:40:00,95.93,95.94,95.89,95.94,3100.0,83.7197,83.7284,83.6848,83.7284,3100.0
2017-04-06 14:45:00,95.95,95.96,95.7,95.74,5680.0,83.7371,83.7459,83.519,83.5539,5680.0
2017-04-06 14:50:00,95.72,95.79,95.69,95.72,3773.0,83.5364,83.5975,83.5102,83.5364,3773.0
2017-04-06 14:55:00,95.74,95.77,95.66,95.73,3448.0,83.5539,83.5801,83.4841,83.5451,3448.0
2017-04-06 15:00:00,95.74,95.83,95.74,95.82,2700.0,83.5539,83.6324,83.5539,83.6237,2700.0
2017-04-06 15:05:00,95.77,95.88,95.75,95.88,11667.0,83.5801,83.676,83.5626,83.676,11667.0
2017-04-06 15:10:00,95.88,95.97,95.86,95.95,12289.0,83.676,83.7546,83.6586,83.7371,12289.0
2017-04-06 15:15:00,95.92,95.97,95.92,95.93,2804.0,83.711,83.7546,83.711,83.7197,2804.0
2017-04-06 15:20:00,95.94,95.94,95.81,95.81,3175.0,83.7284,83.7284,83.615,83.615,3175.0
2017-04-06 15:25:00,95.85,95.87,95.78,95.83,5000.0,83.6499,83.6673,83.5888,83.6324,5000.0
2017-04-06 15:30:00,95.81,95.84,95.79,95.81,5400.0,83.615,83.6411,83.5975,83.615,5400.0
2017-04-06 15:35:00,95.82,96.03,95.82,96.0,9862.0,83.6237,83.807,83.6237,83.7808,9862.0
2017-04-06 15:40:00,96.02,96.07,96.0,96.03,10144.0,83.7982,83.8419,83.7808,83.807,10144.0
2017-04-06 15:45:00,96.03,96.09,96.0,96.06,16583.0,83.807,83.8593,83.7808,83.8331,16583.0
2017-04-06 15:50:00,96.06,96.09,95.99,96.07,29327.0,83.8331,83.8593,83.772,83.8419,29327.0
2017-04-06 15:55:00,96.08,96.19,96.06,96.17,52291.0,83.8506,83.9466,83.8331,83.9291,52291.0
2017-04-07 09:30:00,96.24,96.32,96.08,96.22,14986.0,83.9902,84.06,83.8506,83.9728,14986.0
2017-04-07 09:35:00,96.24,96.64,96.24,96.48,4318.0,83.9902,84.3393,83.9902,84.1997,4318.0
2017-04-07 09:40:00,96.52,96.65,96.52,96.61,3022.0,84.2346,84.348,84.2346,84.3131,3022.0
2017-04-07 09:45:00,96.54,96.66,96.49,96.51,7931.0,84.252,84.3568,84.2084,84.2259,7931.0
2017-04-07 09:50:00,96.51,96.62,96.28,96.28,15145.0,84.2259,84.3219,84.0251,84.0251,15145.0
2017-04-07 09:55:00,96.35,96.39,96.18,96.23,6200.0,84.0862,84.1211,83.9379,83.9815,6200.0
2017-04-07 10:00:00,96.15,96.33,96.15,96.33,5330.0,83.9117,84.0688,83.9117,84.0688,5330.0
2017-04-07 10:05:00,96.34,96.39,96.29,96.34,7524.0,84.0775,84.1211,84.0339,84.0775,7524.0
2017-04-07 10:10:00,96.38,96.44,96.36,96.4,4850.0,84.1124,84.1648,84.095,84.1299,4850.0
2017-04-07 10:15:00,96.39,96.46,96.35,96.42,3799.0,84.1211,84.1822,84.0862,84.1473,3799.0
2017-04-07 10:20:00,96.42,96.45,96.3,96.43,8438.0,84.1473,84.1735,84.0426,84.156,8438.0
2017-04-07 10:25:00,96.45,96.46,96.42,96.44,2706.0,84.1735,84.1822,84.1473,84.1648,2706.0
2017-04-07 10:30:00,96.44,96.44,96.34,96.38,3800.0,84.1648,84.1648,84.0775,84.1124,3800.0
2017-04-07 10:35:00,96.44,96.51,96.43,96.48,5913.0,84.1648,84.2259,84.156,84.1997,5913.0
2017-04-07 10:40:00,96.48,96.53,96.48,96.52,3031.0,84.1997,84.2433,84.1997,84.2346,3031.0
2017-04-07 10:45:00,96.48,96.52,96.46,96.5,3763.0,84.1997,84.2346,84.1822,84.2171,3763.0
2017-04-07 10:50:00,96.53,96.53,96.36,96.36,3549.0,84.2433,84.2433,84.095,84.095,3549.0
2017-04-07 10:55:00,96.39,96.39,96.21,96.23,4200.0,84.1211,84.1211,83.964,83.9815,4200.0
2017-04-07 11:00:00,96.22,96.34,96.17,96.17,12950.0,83.9728,84.0775,83.9291,83.9291,12950.0
2017-04-07 11:05:00,96.22,96.25,96.13,96.13,4500.0,83.9728,83.999,83.8942,83.8942,4500.0
2017-04-07 11:10:00,96.15,96.21,96.11,96.18,8100.0,83.9117,83.964,83.8768,83.9379,8100.0
2017-04-07 11:15:00,96.18,96.2,96.12,96.15,4778.0,83.9379,83.9553,83.8855,83.9117,4778.0
2017-04-07 11:20:00,96.14,96.21,96.1,96.21,24089.0,83.903,83.964,83.868,83.964,24089.0
2017-04-07 11:25:00,96.21,96.34,96.21,96.3,6200.0,83.964,84.0775,83.964,84.0426,6200.0
2017-04-07 11:30:00,96.32,96.38,96.2,96.36,4454.0,84.06,84.1124,83.9553,84.095,4454.0
2017-04-07 11:35:00,96.37,96.44,96.35,96.38,3900.0,84.1037,84.1648,84.0862,84.1124,3900.0
2017-04-07 11:40:00,96.4,96.42,96.3,96.39,7663.0,84.1299,84.1473,84.0426,84.1211,7663.0
2017-04-07 11:45:00,96.41,96.46,96.39,96.43,5496.0,84.1386,84.1822,84.1211,84.156,5496.0
2017-04-07 11:50:00,96.44,96.5,96.43,96.45,2474.0,84.1648,84.2171,84.156,84.1735,2474.0
2017-04-07 11:55:00,96.46,96.46,96.4,96.4,2100.0,84.1822,84.1822,84.1299,84.1299,2100.0
2017-04-07 12:00:00,96.43,96.49,96.4,96.46,3290.0,84.156,84.2084,84.1299,84.1822,3290.0
2017-04-07 12:05:00,96.46,96.49,96.44,96.48,2100.0,84.1822,84.2084,84.1648,84.1997,2100.0
2017-04-07 12:10:00,96.49,96.51,96.47,96.5,1900.0,84.2084,84.2259,84.191,84.2171,1900.0
2017-04-07 12:15:00,96.51,96.55,96.48,96.55,2903.0,84.2259,84.2608,84.1997,84.2608,2903.0
2017-04-07 12:20:00,96.53,96.58,96.49,96.55,3250.0,84.2433,84.287,84.2084,84.2608,3250.0
2017-04-07 12:25:00,96.57,96.58,96.53,96.54,1800.0,84.2782,84.287,84.2433,84.252,1800.0
2017-04-07 12:30:00,96.56,96.59,96.55,96.56,2900.0,84.2695,84.2957,84.2608,84.2695,2900.0
2017-04-07 12:35:00,96.56,96.56,96.42,96.45,1700.0,84.2695,84.2695,84.1473,84.1735,1700.0
2017-04-07 12:40:00,96.45,96.49,96.45,96.46,3200.0,84.1735,84.2084,84.1735,84.1822,3200.0
2017-04-07 12:45:00,96.47,96.47,96.41,96.47,2509.0,84.191,84.191,84.1386,84.191,2509.0
2017-04-07 12:50:00,96.48,96.51,96.44,96.46,4800.0,84.1997,84.2259,84.1648,84.1822,4800.0
2017-04-07 12:55:00,96.45,96.48,96.42,96.48,2185.0,84.1735,84.1997,84.1473,84.1997,2185.0
2017-04-07 13:00:00,96.47,96.47,96.36,96.36,1700.0,84.191,84.191,84.095,84.095,1700.0
2017-04-07 13:05:00,96.36,96.39,96.32,96.37,3641.0,84.095,84.1211,84.06,84.1037,3641.0
2017-04-07 13:10:00,96.38,96.42,96.36,96.4,3282.0,84.1124,84.1473,84.095,84.1299,3282.0
2017-04-07 13:15:00,96.41,96.41,96.34,96.34,1349.0,84.1386,84.1386,84.0775,84.0775,1349.0
2017-04-07 13:20:00,96.34,96.34,96.3,96.32,3300.0,84.0775,84.0775,84.0426,84.06,3300.0
2017-04-07 13:25:00,96.33,96.46,96.32,96.46,5826.0,84.0688,84.1822,84.06,84.1822,5826.0
2017-04-07 13:30:00,96.45,96.58,96.45,96.5,5953.0,84.1735,84.287,84.1735,84.2171,5953.0
2017-04-07 13:35:00,96.51,96.51,96.43,96.44,1700.0,84.2259,84.2259,84.156,84.1648,1700.0
2017-04-07 13:40:00,96.46,96.5,96.4,96.5,6460.0,84.1822,84.2171,84.1299,84.2171,6460.0
2017-04-07 13:45:00,96.48,96.48,96.42,96.44,1225.0,84.1997,84.1997,84.1473,84.1648,1225.0
2017-04-07 13:50:00,96.41,96.45,96.39,96.4,2700.0,84.1386,84.1735,84.1211,84.1299,2700.0
2017-04-07 13:55:00,96.41,96.46,96.38,96.39,2300.0,84.1386,84.1822,84.1124,84.1211,2300.0
2017-04-07 14:00:00,96.38,96.51,96.38,96.48,11875.0,84.1124,84.2259,84.1124,84.1997,11875.0
2017-04-07 14:05:00,96.49,96.55,96.49,96.53,2906.0,84.2084,84.2608,84.2084,84.2433,2906.0
2017-04-07 14:10:00,96.52,96.53,96.47,96.5,3044.0,84.2346,84.2433,84.191,84.2171,3044.0
2017-04-07 14:15:00,96.51,96.52,96.47,96.51,4897.0,84.2259,84.2346,84.191,84.2259,4897.0
2017-04-07 14:20:00,96.52,96.53,96.5,96.52,2200.0,84.2346,84.2433,84.2171,84.2346,2200.0
2017-04-07 14:25:00,96.51,96.52,96.46,96.47,3025.0,84.2259,84.2346,84.1822,84.191,3025.0
2017-04-07 14:30:00,96.47,96.5,96.46,96.5,6463.0,84.191,84.2171,84.1822,84.2171,6463.0
2017-04-07 14:35:00,96.5,96.5,96.42,96.48,8300.0,84.2171,84.2171,84.1473,84.1997,8300.0
2017-04-07 14:40:00,96.49,96.5,96.38,96.42,13149.0,84.2084,84.2171,84.1124,84.1473,13149.0
2017-04-07 14:45:00,96.44,96.51,96.44,96.47,4303.0,84.1648,84.2259,84.1648,84.191,4303.0
2017-04-07 14:50:00,96.46,96.48,96.35,96.41,17849.0,84.1822,84.1997,84.0862,84.1386,17849.0
2017-04-07 14:55:00,96.4,96.43,96.31,96.31,5679.0,84.1299,84.156,84.0513,84.0513,5679.0
2017-04-07 15:00:00,96.32,96.34,96.3,96.33,2770.0,84.06,84.0775,84.0426,84.0688,2770.0
2017-04-07 15:05:00,96.34,96.34,96.26,96.26,5000.0,84.0775,84.0775,84.0077,84.0077,5000.0
2017-04-07 15:10:00,96.27,96.37,96.25,96.35,7678.0,84.0164,84.1037,83.999,84.0862,7678.0
2017-04-07 15:15:00,96.36,96.47,96.36,96.47,5643.0,84.095,84.191,84.095,84.191,5643.0
2017-04-07 15:20:00,96.46,96.54,96.44,96.53,8100.0,84.1822,84.252,84.1648,84.2433,8100.0
2017-04-07 15:25:00,96.52,96.55,96.5,96.55,10916.0,84.2346,84.2608,84.2171,84.2608,10916.0
2017-04-07 15:30:00,96.55,96.58,96.52,96.55,12488.0,84.2608,84.287,84.2346,84.2608,12488.0
2017-04-07 15:35:00,96.55,96.63,96.54,96.63,9641.0,84.2608,84.3306,84.252,84.3306,9641.0
2017-04-07 15:40:00,96.63,96.66,96.58,96.64,18885.0,84.3306,84.3568,84.287,84.3393,18885.0
2017-04-07 15:45:00,96.65,96.66,96.55,96.55,13281.0,84.348,84.3568,84.2608,84.2608,13281.0
2017-04-07 15:50:00,96.55,96.62,96.48,96.59,55583.0,84.2608,84.3219,84.1997,84.2957,55583.0
2017-04-07 15:55:00,96.58,96.65,96.5,96.54,129473.0,84.287,84.348,84.2171,84.252,129473.0
2017-04-10 09:30:00,96.75,96.81,96.68,96.77,13485.0,84.4353,84.4877,84.3742,84.4528,13485.0
2017-04-10 09:35:00,96.67,96.78,96.67,96.72,2006.0,84.3655,84.4615,84.3655,84.4091,2006.0
2017-04-10 09:40:00,96.67,96.67,96.39,96.54,9053.0,84.3655,84.3655,84.1211,84.252,9053.0
2017-04-10 09:45:00,96.48,96.6,96.44,96.6,7100.0,84.1997,84.3044,84.1648,84.3044,7100.0
2017-04-10 09:50:00,96.61,96.71,96.57,96.65,8411.0,84.3131,84.4004,84.2782,84.348,8411.0
2017-04-10 09:55:00,96.67,96.79,96.55,96.79,26587.0,84.3655,84.4702,84.2608,84.4702,26587.0
2017-04-10 10:00:00,96.93,96.94,96.76,96.86,8096.0,84.5924,84.6011,84.444,84.5313,8096.0
2017-04-10 10:05:00,96.86,96.94,96.77,96.77,4782.0,84.5313,84.6011,84.4528,84.4528,4782.0
2017-04-10 10:10:00,96.8,96.8,96.74,96.76,700.0,84.4789,84.4789,84.4266,84.444,700.0
2017-04-10 10:15:00,96.74,96.74,96.54,96.59,4249.0,84.4266,84.4266,84.252,84.2957,4249.0
2017-04-10 10:20:00,96.62,96.65,96.52,96.53,2692.0,84.3219,84.348,84.2346,84.2433,2692.0
2017-04-10 10:25:00,96.56,96.56,96.47,96.47,1382.0,84.2695,84.2695,84.191,84.191,1382.0
2017-04-10 10:30:00,96.5,96.58,96.5,96.53,1417.0,84.2171,84.287,84.2171,84.2433,1417.0
2017-04-10 10:35:00,96.53,96.54,96.47,96.48,1061.0,84.2433,84.252,84.191,84.1997,1061.0
2017-04-10 10:40:00,96.44,96.44,96.36,96.4,2934.0,84.1648,84.1648,84.095,84.1299,2934.0
2017-04-10 10:45:00,96.42,96.47,96.38,96.38,5304.0,84.1473,84.191,84.1124,84.1124,5304.0
2017-04-10 10:50:00,96.4,96.42,96.34,96.42,2900.0,84.1299,84.1473,84.0775,84.1473,2900.0
2017-04-10 10:55:00,96.41,96.45,96.22,96.25,6449.0,84.1386,84.1735,83.9728,83.999,6449.0
2017-04-10 11:00:00,96.25,96.25,96.15,96.2,2850.0,83.999,83.999,83.9117,83.9553,2850.0
2017-04-10 11:05:00,96.19,96.23,96.11,96.15,5022.0,83.9466,83.9815,83.8768,83.9117,5022.0
2017-04-10 11:10:00,96.16,96.2,96.12,96.2,5100.0,83.9204,83.9553,83.8855,83.9553,5100.0
2017-04-10 11:15:00,96.21,96.24,96.16,96.18,4600.0,83.964,83.9902,83.9204,83.9379,4600.0
2017-04-10 11:20:00,96.18,96.21,96.14,96.21,11381.0,83.9379,83.964,83.903,83.964,11381.0
2017-04-10 11:25:00,96.21,96.23,96.15,96.23,4031.0,83.964,83.9815,83.9117,83.9815,4031.0
2017-04-10 11:30:00,96.21,96.22,96.03,96.03,3285.0,83.964,83.9728,83.807,83.807,3285.0
2017-04-10 11:35:00,96.04,96.05,95.93,95.93,3045.0,83.8157,83.8244,83.7197,83.7197,3045.0
2017-04-10 11:40:00,95.92,95.94,95.86,95.93,7237.0,83.711,83.7284,83.6586,83.7197,7237.0
2017-04-10 11:45:00,95.93,95.94,95.85,95.91,3300.0,83.7197,83.7284,83.6499,83.7022,3300.0
2017-04-10 11:50:00,95.93,95.95,95.88,95.95,2100.0,83.7197,83.7371,83.676,83.7371,2100.0
2017-04-10 11:55:00,95.94,95.95,95.87,95.92,2695.0,83.7284,83.7371,83.6673,83.711,2695.0
2017-04-10 12:00:00,95.92,95.92,95.86,95.91,1300.0,83.711,83.711,83.6586,83.7022,1300.0
2017-04-10 12:05:00,95.91,96.02,95.86,96.01,5100.0,83.7022,83.7982,83.6586,83.7895,5100.0
2017-04-10 12:10:00,96.01,96.08,95.92,95.94,12909.0,83.7895,83.8506,83.711,83.7284,12909.0
2017-04-10 12:15:00,95.97,96.04,95.97,96.04,2300.0,83.7546,83.8157,83.7546,83.8157,2300.0
2017-04-10 12:20:00,96.02,96.03,96.01,96.03,3922.0,83.7982,83.807,83.7895,83.807,3922.0
2017-04-10 12:25:00,96.04,96.14,96.01,96.11,5500.0,83.8157,83.903,83.7895,83.8768,5500.0
2017-04-10 12:30:00,96.12,96.23,96.11,96.22,3709.0,83.8855,83.9815,83.8768,83.9728,3709.0
2017-04-10 12:35:00,96.26,96.28,96.21,96.22,5031.0,84.0077,84.0251,83.964,83.9728,5031.0
2017-04-10 12:40:00,96.23,96.33,96.23,96.31,5261.0,83.9815,84.0688,83.9815,84.0513,5261.0
2017-04-10 12:45:00,96.31,96.39,96.28,96.39,3000.0,84.0513,84.1211,84.0251,84.1211,3000.0
2017-04-10 12:50:00,96.41,96.59,96.41,96.58,5979.0,84.1386,84.2957,84.1386,84.287,5979.0
2017-04-10 12:55:00,96.58,96.74,96.58,96.71,7500.0,84.287,84.4266,84.287,84.4004,7500.0
2017-04-10 13:00:00,96.7,96.78,96.7,96.72,6070.0,84.3917,84.4615,84.3917,84.4091,6070.0
2017-04-10 13:05:00,96.71,96.81,96.71,96.73,3670.0,84.4004,84.4877,84.4004,84.4179,3670.0
2017-04-10 13:10:00,96.76,96.77,96.74,96.75,2300.0,84.444,84.4528,84.4266,84.4353,2300.0
2017-04-10 13:15:00,96.76,96.77,96.67,96.67,4153.0,84.444,84.4528,84.3655,84.3655,4153.0
2017-04-10 13:20:00,96.71,96.77,96.7,96.76,2100.0,84.4004,84.4528,84.3917,84.444,2100.0
2017-04-10 13:25:00,96.76,96.76,96.71,96.73,1514.0,84.444,84.444,84.4004,84.4179,1514.0
2017-04-10 13:30:00,96.73,96.77,96.73,96.77,1600.0,84.4179,84.4528,84.4179,84.4528,1600.0
2017-04-10 13:35:00,96.77,96.97,96.77,96.96,5344.0,84.4528,84.6273,84.4528,84.6186,5344.0
2017-04-10 13:40:00,96.92,96.92,96.87,96.89,1000.0,84.5837,84.5837,84.54,84.5575,1000.0
2017-04-10 13:45:00,96.87,96.88,96.85,96.85,837.0,84.54,84.5488,84.5226,84.5226,837.0
2017-04-10 13:50:00,96.85,96.85,96.76,96.79,2653.0,84.5226,84.5226,84.444,84.4702,2653.0
2017-04-10 13:55:00,96.8,96.83,96.8,96.82,2684.0,84.4789,84.5051,84.4789,84.4964,2684.0
2017-04-10 14:00:00,96.81,96.82,96.69,96.69,6580.0,84.4877,84.4964,84.3829,84.3829,6580.0
2017-04-10 14:05:00,96.69,96.69,96.66,96.66,1851.0,84.3829,84.3829,84.3568,84.3568,1851.0
2017-04-10 14:10:00,96.67,96.74,96.66,96.72,4828.0,84.3655,84.4266,84.3568,84.4091,4828.0
2017-04-10 14:15:00,96.72,96.74,96.69,96.72,2500.0,84.4091,84.4266,84.3829,84.4091,2500.0
2017-04-10 14:20:00,96.73,96.75,96.71,96.73,3861.0,84.4179,84.4353,84.4004,84.4179,3861.0
2017-04-10 14:25:00,96.71,96.71,96.65,96.65,3211.0,84.4004,84.4004,84.348,84.348,3211.0
2017-04-10 14:30:00,96.66,96.69,96.65,96.65,2315.0,84.3568,84.3829,84.348,84.348,2315.0
2017-04-10 14:35:00,96.65,96.66,96.61,96.62,4202.0,84.348,84.3568,84.3131,84.3219,4202.0
2017-04-10 14:40:00,96.6,96.72,96.58,96.72,15553.0,84.3044,84.4091,84.287,84.4091,15553.0
2017-04-10 14:45:00,96.71,96.81,96.71,96.78,3700.0,84.4004,84.4877,84.4004,84.4615,3700.0
2017-04-10 14:50:00,96.78,96.8,96.73,96.76,4255.0,84.4615,84.4789,84.4179,84.444,4255.0
2017-04-10 14:55:00,96.75,96.75,96.71,96.71,2100.0,84.4353,84.4353,84.4004,84.4004,2100.0
2017-04-10 15:00:00,96.7,96.72,96.68,96.71,2971.0,84.3917,84.4091,84.3742,84.4004,2971.0
2017-04-10 15:05:00,96.72,96.77,96.68,96.7,4600.0,84.4091,84.4528,84.3742,84.3917,4600.0
2017-04-10 15:10:00,96.69,96.69,96.63,96.66,2590.0,84.3829,84.3829,84.3306,84.3568,2590.0
2017-04-10 15:15:00,96.64,96.66,96.62,96.62,4721.0,84.3393,84.3568,84.3219,84.3219,4721.0
2017-04-10 15:20:00,96.57,96.57,96.43,96.47,7700.0,84.2782,84.2782,84.156,84.191,7700.0
2017-04-10 15:25:00,96.49,96.52,96.46,96.49,4816.0,84.2084,84.2346,84.1822,84.2084,4816.0
2017-04-10 15:30:00,96.49,96.51,96.46,96.51,18392.0,84.2084,84.2259,84.1822,84.2259,18392.0
2017-04-10 15:35:00,96.52,96.59,96.51,96.55,9899.0,84.2346,84.2957,84.2259,84.2608,9899.0
2017-04-10 15:40:00,96.53,96.56,96.44,96.44,5860.0,84.2433,84.2695,84.1648,84.1648,5860.0
2017-04-10 15:45:00,96.44,96.48,96.41,96.46,13273.0,84.1648,84.1997,84.1386,84.1822,13273.0
2017-04-10 15:50:00,96.45,96.46,96.32,96.33,16583.0,84.1735,84.1822,84.06,84.0688,16583.0
2017-04-10 15:55:00,96.32,96.38,96.28,96.34,38481.0,84.06,84.1124,84.0251,84.0775,38481.0
2017-04-11 09:30:00,96.15,96.15,95.51,95.69,13030.0,83.9117,83.9117,83.3531,83.5102,13030.0
2017-04-11 09:35:00,95.75,96.06,95.75,96.06,7890.0,83.5626,83.8331,83.5626,83.8331,7890.0
2017-04-11 09:40:00,96.06,96.19,95.83,95.98,21963.0,83.8331,83.9466,83.6324,83.7633,21963.0
2017-04-11 09:45:00,95.91,95.96,95.38,95.59,41890.0,83.7022,83.7459,83.2397,83.423,41890.0
2017-04-11 09:50:00,95.53,95.56,95.33,95.55,11308.0,83.3706,83.3968,83.1961,83.3881,11308.0
2017-04-11 09:55:00,95.52,95.57,95.41,95.57,8834.0,83.3619,83.4055,83.2659,83.4055,8834.0
2017-04-11 10:00:00,95.57,95.8,95.5,95.79,26600.0,83.4055,83.6062,83.3444,83.5975,26600.0
2017-04-11 10:05:00,95.8,95.85,95.64,95.65,30103.0,83.6062,83.6499,83.4666,83.4753,30103.0
2017-04-11 10:10:00,95.63,95.63,95.27,95.38,5132.0,83.4579,83.4579,83.1437,83.2397,5132.0
2017-04-11 10:15:00,95.37,95.37,95.1,95.1,4378.0,83.231,83.231,82.9953,82.9953,4378.0
2017-04-11 10:20:00,95.11,95.13,94.72,94.98,22869.0,83.0041,83.0215,82.6637,82.8906,22869.0
2017-04-11 10:25:00,95.0,95.07,94.93,95.06,1750.0,82.9081,82.9691,82.847,82.9604,1750.0
2017-04-11 10:30:00,95.03,95.03,94.68,94.83,34065.0,82.9342,82.9342,82.6288,82.7597,34065.0
2017-04-11 10:35:00,94.81,94.86,94.67,94.8,39004.0,82.7422,82.7859,82.6201,82.7335,39004.0
2017-04-11 10:40:00,94.76,94.81,94.57,94.64,34957.0,82.6986,82.7422,82.5328,82.5939,34957.0
2017-04-11 10:45:00,94.66,94.66,94.35,94.38,12868.0,82.6113,82.6113,82.3408,82.367,12868.0
2017-04-11 10:50:00,94.36,94.49,94.2,94.37,12183.0,82.3495,82.463,82.2099,82.3582,12183.0
2017-04-11 10:55:00,94.31,94.31,94.16,94.2,11808.0,82.3059,82.3059,82.175,82.2099,11808.0
2017-04-11 11:00:00,94.2,94.4,94.11,94.4,14472.0,82.2099,82.3844,82.1313,82.3844,14472.0
2017-04-11 11:05:00,94.39,94.41,94.28,94.3,4160.0,82.3757,82.3932,82.2797,82.2972,4160.0
2017-04-11 11:10:00,94.26,94.34,94.16,94.19,4300.0,82.2622,82.3321,82.175,82.2012,4300.0
2017-04-11 11:15:00,94.14,94.18,94.03,94.09,16725.0,82.1575,82.1924,82.0615,82.1139,16725.0
2017-04-11 11:20:00,94.06,94.06,93.89,93.89,20238.0,82.0877,82.0877,81.9393,81.9393,20238.0
2017-04-11 11:25:00,93.91,93.91,93.61,93.75,16449.0,81.9568,81.9568,81.695,81.8172,16449.0
2017-04-11 11:30:00,93.78,93.97,93.76,93.94,13161.0,81.8433,82.0092,81.8259,81.983,13161.0
2017-04-11 11:35:00,93.95,94.09,93.95,94.03,8778.0,81.9917,82.1139,81.9917,82.0615,8778.0
2017-04-11 11:40:00,94.03,94.03,93.9,93.93,7432.0,82.0615,82.0615,81.9481,81.9743,7432.0
2017-04-11 11:45:00,93.92,94.05,93.86,93.99,13006.0,81.9655,82.079,81.9132,82.0266,13006.0
2017-04-11 11:50:00,93.99,94.21,93.99,94.21,9413.0,82.0266,82.2186,82.0266,82.2186,9413.0
2017-04-11 11:55:00,94.2,94.26,94.18,94.25,5050.0,82.2099,82.2622,82.1924,82.2535,5050.0
2017-04-11 12:00:00,94.24,94.29,94.21,94.29,3550.0,82.2448,82.2884,82.2186,82.2884,3550.0
2017-04-11 12:05:00,94.31,94.36,94.3,94.36,3150.0,82.3059,82.3495,82.2972,82.3495,3150.0
2017-04-11 12:10:00,94.36,94.48,94.34,94.42,24789.0,82.3495,82.4542,82.3321,82.4019,24789.0
2017-04-11 12:15:00,94.44,94.51,94.4,94.51,4448.0,82.4193,82.4804,82.3844,82.4804,4448.0
2017-04-11 12:20:00,94.53,94.64,94.41,94.44,19018.0,82.4979,82.5939,82.3932,82.4193,19018.0
2017-04-11 12:25:00,94.43,94.6,94.4,94.6,5298.0,82.4106,82.559,82.3844,82.559,5298.0
2017-04-11 12:30:00,94.57,94.62,94.54,94.54,3131.0,82.5328,82.5764,82.5066,82.5066,3131.0
2017-04-11 12:35:00,94.6,94.62,94.51,94.55,4959.0,82.559,82.5764,82.4804,82.5153,4959.0
2017-04-11 12:40:00,94.54,94.54,94.34,94.34,5822.0,82.5066,82.5066,82.3321,82.3321,5822.0
2017-04-11 12:45:00,94.33,94.35,94.24,94.28,10020.0,82.3233,82.3408,82.2448,82.2797,10020.0
2017-04-11 12:50:00,94.3,94.55,94.29,94.55,4064.0,82.2972,82.5153,82.2884,82.5153,4064.0
2017-04-11 12:55:00,94.55,94.55,94.38,94.41,2714.0,82.5153,82.5153,82.367,82.3932,2714.0
2017-04-11 13:00:00,94.42,94.68,94.42,94.55,40100.0,82.4019,82.6288,82.4019,82.5153,40100.0
2017-04-11 13:05:00,94.56,94.82,94.56,94.78,14562.0,82.5241,82.751,82.5241,82.7161,14562.0
2017-04-11 13:10:00,94.79,94.85,94.77,94.85,13055.0,82.7248,82.7772,82.7073,82.7772,13055.0
2017-04-11 13:15:00,94.82,94.99,94.8,94.94,9102.0,82.751,82.8993,82.7335,82.8557,9102.0
2017-04-11 13:20:00,94.9,94.97,94.85,94.85,2816.0,82.8208,82.8819,82.7772,82.7772,2816.0
2017-04-11 13:25:00,94.88,94.98,94.87,94.95,7214.0,82.8033,82.8906,82.7946,82.8644,7214.0
2017-04-11 13:30:00,94.96,95.07,94.95,94.95,7437.0,82.8732,82.9691,82.8644,82.8644,7437.0
2017-04-11 13:35:00,94.95,95.1,94.95,95.08,6000.0,82.8644,82.9953,82.8644,82.9779,6000.0
2017-04-11 13:40:00,95.09,95.1,94.97,94.99,5315.0,82.9866,82.9953,82.8819,82.8993,5315.0
2017-04-11 13:45:00,95.02,95.03,94.9,94.9,6077.0,82.9255,82.9342,82.8208,82.8208,6077.0
2017-04-11 13:50:00,94.88,94.92,94.87,94.9,3680.0,82.8033,82.8382,82.7946,82.8208,3680.0
2017-04-11 13:55:00,94.9,94.93,94.84,94.93,2808.0,82.8208,82.847,82.7684,82.847,2808.0
2017-04-11 14:00:00,94.94,95.01,94.86,94.97,12916.0,82.8557,82.9168,82.7859,82.8819,12916.0
2017-04-11 14:05:00,94.98,95.03,94.98,94.99,2200.0,82.8906,82.9342,82.8906,82.8993,2200.0
2017-04-11 14:10:00,95.04,95.04,94.88,94.93,10723.0,82.943,82.943,82.8033,82.847,10723.0
2017-04-11 14:15:00,94.92,94.96,94.9,94.96,5900.0,82.8382,82.8732,82.8208,82.8732,5900.0
2017-04-11 14:20:00,94.97,95.06,94.95,95.05,4500.0,82.8819,82.9604,82.8644,82.9517,4500.0
2017-04-11 14:25:00,95.05,95.05,94.92,94.95,10411.0,82.9517,82.9517,82.8382,82.8644,10411.0
2017-04-11 14:30:00,94.98,95.06,94.98,95.04,2800.0,82.8906,82.9604,82.8906,82.943,2800.0
2017-04-11 14:35:00,95.03,95.05,94.91,94.91,3124.0,82.9342,82.9517,82.8295,82.8295,3124.0
2017-04-11 14:40:00,94.89,94.89,94.83,94.83,2185.0,82.8121,82.8121,82.7597,82.7597,2185.0
2017-04-11 14:45:00,94.84,94.89,94.84,94.89,4600.0,82.7684,82.8121,82.7684,82.8121,4600.0
2017-04-11 14:50:00,94.93,95.07,94.92,95.06,5900.0,82.847,82.9691,82.8382,82.9604,5900.0
2017-04-11 14:55:00,95.08,95.08,94.94,94.94,6141.0,82.9779,82.9779,82.8557,82.8557,6141.0
2017-04-11 15:00:00,94.96,94.96,94.88,94.96,4398.0,82.8732,82.8732,82.8033,82.8732,4398.0
2017-04-11 15:05:00,94.93,95.0,94.88,94.99,6993.0,82.847,82.9081,82.8033,82.8993,6993.0
2017-04-11 15:10:00,94.99,95.0,94.85,94.88,7457.0,82.8993,82.9081,82.7772,82.8033,7457.0
2017-04-11 15:15:00,94.89,95.01,94.88,94.93,31314.0,82.8121,82.9168,82.8033,82.847,31314.0
2017-04-11 15:20:00,94.95,95.06,94.94,95.03,13766.0,82.8644,82.9604,82.8557,82.9342,13766.0
2017-04-11 15:25:00,95.06,95.1,95.03,95.08,5107.0,82.9604,82.9953,82.9342,82.9779,5107.0
2017-04-11 15:30:00,95.06,95.22,95.06,95.22,7020.0,82.9604,83.1001,82.9604,83.1001,7020.0
2017-04-11 15:35:00,95.23,95.29,95.21,95.27,8160.0,83.1088,83.1611,83.0913,83.1437,8160.0
2017-04-11 15:40:00,95.27,95.28,95.21,95.22,15804.0,83.1437,83.1524,83.0913,83.1001,15804.0
2017-04-11 15:45:00,95.22,95.33,95.21,95.3,21441.0,83.1001,83.1961,83.0913,83.1699,21441.0
2017-04-11 15:50:00,95.32,95.37,95.3,95.36,16992.0,83.1873,83.231,83.1699,83.2222,16992.0
2017-04-11 15:55:00,95.36,95.51,95.35,95.49,54202.0,83.2222,83.3531,83.2135,83.3357,54202.0
2017-04-12 09:30:00,95.76,95.76,95.14,95.43,24147.0,83.5713,83.5713,83.0302,83.2833,24147.0
2017-04-12 09:35:00,95.39,95.67,95.31,95.55,4610.0,83.2484,83.4928,83.1786,83.3881,4610.0
2017-04-12 09:40:00,95.62,95.73,95.51,95.57,4883.0,83.4491,83.5451,83.3531,83.4055,4883.0
2017-04-12 09:45:00,95.62,95.78,95.49,95.62,7606.0,83.4491,83.5888,83.3357,83.4491,7606.0
2017-04-12 09:50:00,95.64,95.81,95.55,95.81,8300.0,83.4666,83.615,83.3881,83.615,8300.0
2017-04-12 09:55:00,95.77,95.9,95.71,95.84,12805.0,83.5801,83.6935,83.5277,83.6411,12805.0
2017-04-12 10:00:00,95.85,95.9,95.67,95.81,7700.0,83.6499,83.6935,83.4928,83.615,7700.0
2017-04-12 10:05:00,95.77,95.81,95.69,95.72,7382.0,83.5801,83.615,83.5102,83.5364,7382.0
2017-04-12 10:10:00,95.73,95.81,95.65,95.75,9337.0,83.5451,83.615,83.4753,83.5626,9337.0
2017-04-12 10:15:00,95.78,95.96,95.74,95.96,6644.0,83.5888,83.7459,83.5539,83.7459,6644.0
2017-04-12 10:20:00,95.93,95.98,95.85,95.98,10876.0,83.7197,83.7633,83.6499,83.7633,10876.0
2017-04-12 10:25:00,95.98,95.99,95.66,95.74,5570.0,83.7633,83.772,83.4841,83.5539,5570.0
2017-04-12 10:30:00,95.74,95.78,95.58,95.71,4617.0,83.5539,83.5888,83.4142,83.5277,4617.0
2017-04-12 10:35:00,95.71,95.76,95.62,95.69,9735.0,83.5277,83.5713,83.4491,83.5102,9735.0
2017-04-12 10:40:00,95.7,95.7,95.55,95.64,14539.0,83.519,83.519,83.3881,83.4666,14539.0
2017-04-12 10:45:00,95.54,95.58,95.41,95.54,7300.0,83.3793,83.4142,83.2659,83.3793,7300.0
2017-04-12 10:50:00,95.5,95.55,95.4,95.43,7150.0,83.3444,83.3881,83.2571,83.2833,7150.0
2017-04-12 10:55:00,95.47,95.54,95.34,95.4,8409.0,83.3182,83.3793,83.2048,83.2571,8409.0
2017-04-12 11:00:00,95.41,95.61,95.41,95.58,21223.0,83.2659,83.4404,83.2659,83.4142,21223.0
2017-04-12 11:05:00,95.59,95.69,95.56,95.66,6928.0,83.423,83.5102,83.3968,83.4841,6928.0
2017-04-12 11:10:00,95.66,95.66,95.58,95.62,6500.0,83.4841,83.4841,83.4142,83.4491,6500.0
2017-04-12 11:15:00,95.6,95.66,95.57,95.65,11168.0,83.4317,83.4841,83.4055,83.4753,11168.0
2017-04-12 11:20:00,95.63,95.64,95.57,95.6,8538.0,83.4579,83.4666,83.4055,83.4317,8538.0
2017-04-12 11:25:00,95.6,95.66,95.6,95.63,1700.0,83.4317,83.4841,83.4317,83.4579,1700.0
2017-04-12 11:30:00,95.66,95.66,95.59,95.63,5434.0,83.4841,83.4841,83.423,83.4579,5434.0
2017-04-12 11:35:00,95.61,95.65,95.44,95.45,10100.0,83.4404,83.4753,83.2921,83.3008,10100.0
2017-04-12 11:40:00,95.5,95.55,95.44,95.49,12530.0,83.3444,83.3881,83.2921,83.3357,12530.0
2017-04-12 11:45:00,95.49,95.5,95.46,95.49,6800.0,83.3357,83.3444,83.3095,83.3357,6800.0
2017-04-12 11:50:00,95.48,95.49,95.28,95.28,17416.0,83.327,83.3357,83.1524,83.1524,17416.0
2017-04-12 11:55:00,95.31,95.42,95.24,95.26,34200.0,83.1786,83.2746,83.1175,83.135,34200.0
2017-04-12 12:00:00,95.25,95.27,95.02,95.05,8807.0,83.1262,83.1437,82.9255,82.9517,8807.0
2017-04-12 12:05:00,95.06,95.21,95.06,95.09,6411.0,82.9604,83.0913,82.9604,82.9866,6411.0
2017-04-12 12:10:00,95.08,95.17,95.05,95.11,5900.0,82.9779,83.0564,82.9517,83.0041,5900.0
2017-04-12 12:15:00,95.13,95.16,95.09,95.1,5100.0,83.0215,83.0477,82.9866,82.9953,5100.0
2017-04-12 12:20:00,95.09,95.13,95.07,95.1,21037.0,82.9866,83.0215,82.9691,82.9953,21037.0
2017-04-12 12:25:00,95.1,95.11,94.96,94.98,5693.0,82.9953,83.0041,82.8732,82.8906,5693.0
2017-04-12 12:30:00,94.97,94.97,94.8,94.8,1740.0,82.8819,82.8819,82.7335,82.7335,1740.0
2017-04-12 12:35:00,94.81,94.85,94.77,94.77,14162.0,82.7422,82.7772,82.7073,82.7073,14162.0
2017-04-12 12:40:00,94.77,94.81,94.73,94.78,4200.0,82.7073,82.7422,82.6724,82.7161,4200.0
2017-04-12 12:45:00,94.78,94.85,94.78,94.85,1459.0,82.7161,82.7772,82.7161,82.7772,1459.0
2017-04-12 12:50:00,94.86,94.94,94.84,94.85,13348.0,82.7859,82.8557,82.7684,82.7772,13348.0
2017-04-12 12:55:00,94.85,94.87,94.75,94.86,8834.0,82.7772,82.7946,82.6899,82.7859,8834.0
2017-04-12 13:00:00,94.88,95.03,94.85,95.03,3940.0,82.8033,82.9342,82.7772,82.9342,3940.0
2017-04-12 13:05:00,95.02,95.18,95.0,95.16,4650.0,82.9255,83.0651,82.9081,83.0477,4650.0
2017-04-12 13:10:00,95.15,95.25,95.14,95.25,8499.0,83.039,83.1262,83.0302,83.1262,8499.0
2017-04-12 13:15:00,95.18,95.22,95.17,95.21,6256.0,83.0651,83.1001,83.0564,83.0913,6256.0
2017-04-12 13:20:00,95.2,95.2,95.1,95.13,11471.0,83.0826,83.0826,82.9953,83.0215,11471.0
2017-04-12 13:25:00,95.12,95.12,95.0,95.06,5228.0,83.0128,83.0128,82.9081,82.9604,5228.0
2017-04-12 13:30:00,95.05,95.13,95.02,95.13,4000.0,82.9517,83.0215,82.9255,83.0215,4000.0
2017-04-12 13:35:00,95.12,95.2,95.08,95.16,7012.0,83.0128,83.0826,82.9779,83.0477,7012.0
2017-04-12 13:40:00,95.16,95.24,95.15,95.24,2300.0,83.0477,83.1175,83.039,83.1175,2300.0
2017-04-12 13:45:00,95.26,95.34,95.2,95.34,7471.0,83.135,83.2048,83.0826,83.2048,7471.0
2017-04-12 13:50:00,95.32,95.32,95.26,95.27,9675.0,83.1873,83.1873,83.135,83.1437,9675.0
2017-04-12 13:55:00,95.26,95.31,95.13,95.31,4850.0,83.135,83.1786,83.0215,83.1786,4850.0
2017-04-12 14:00:00,95.32,95.32,95.19,95.21,2538.0,83.1873,83.1873,83.0739,83.0913,2538.0
2017-04-12 14:05:00,95.17,95.27,95.17,95.27,3165.0,83.0564,83.1437,83.0564,83.1437,3165.0
2017-04-12 14:10:00,95.25,95.31,95.24,95.25,3845.0,83.1262,83.1786,83.1175,83.1262,3845.0
2017-04-12 14:15:00,95.22,95.31,95.22,95.3,7000.0,83.1001,83.1786,83.1001,83.1699,7000.0
2017-04-12 14:20:00,95.3,95.34,95.26,95.3,9056.0,83.1699,83.2048,83.135,83.1699,9056.0
2017-04-12 14:25:00,95.29,95.35,95.28,95.35,2800.0,83.1611,83.2135,83.1524,83.2135,2800.0
2017-04-12 14:30:00,95.35,95.42,95.35,95.42,3498.0,83.2135,83.2746,83.2135,83.2746,3498.0
2017-04-12 14:35:00,95.41,95.42,95.23,95.23,4257.0,83.2659,83.2746,83.1088,83.1088,4257.0
2017-04-12 14:40:00,95.21,95.29,95.2,95.29,3200.0,83.0913,83.1611,83.0826,83.1611,3200.0
2017-04-12 14:45:00,95.24,95.27,95.2,95.23,3800.0,83.1175,83.1437,83.0826,83.1088,3800.0
2017-04-12 14:50:00,95.19,95.27,95.18,95.25,2600.0,83.0739,83.1437,83.0651,83.1262,2600.0
2017-04-12 14:55:00,95.26,95.31,95.23,95.31,3860.0,83.135,83.1786,83.1088,83.1786,3860.0
2017-04-12 15:00:00,95.27,95.27,95.17,95.19,5919.0,83.1437,83.1437,83.0564,83.0739,5919.0
2017-04-12 15:05:00,95.19,95.2,95.15,95.17,1600.0,83.0739,83.0826,83.039,83.0564,1600.0
2017-04-12 15:10:00,95.19,95.26,95.09,95.2,6875.0,83.0739,83.135,82.9866,83.0826,6875.0
2017-04-12 15:15:00,95.16,95.2,95.11,95.12,5721.0,83.0477,83.0826,83.0041,83.0128,5721.0
2017-04-12 15:20:00,95.13,95.34,95.12,95.28,11411.0,83.0215,83.2048,83.0128,83.1524,11411.0
2017-04-12 15:25:00,95.31,95.34,95.23,95.25,5700.0,83.1786,83.2048,83.1088,83.1262,5700.0
2017-04-12 15:30:00,95.25,95.37,95.25,95.32,8900.0,83.1262,83.231,83.1262,83.1873,8900.0
2017-04-12 15:35:00,95.33,95.33,95.19,95.24,15186.0,83.1961,83.1961,83.0739,83.1175,15186.0
2017-04-12 15:40:00,95.23,95.26,95.14,95.14,11412.0,83.1088,83.135,83.0302,83.0302,11412.0
2017-04-12 15:45:00,95.12,95.22,95.1,95.14,7900.0,83.0128,83.1001,82.9953,83.0302,7900.0
2017-04-12 15:50:00,95.13,95.24,95.12,95.2,34828.0,83.0215,83.1175,83.0128,83.0826,34828.0
2017-04-12 15:55:00,95.19,95.26,95.18,95.21,33975.0,83.0739,83.135,83.0651,83.0913,33975.0
2017-04-13 09:30:00,94.98,95.02,94.22,94.48,25834.0,82.8906,82.9255,82.2273,82.4542,25834.0
2017-04-13 09:35:00,94.5,95.19,94.48,95.17,5800.0,82.4717,83.0739,82.4542,83.0564,5800.0
2017-04-13 09:40:00,95.0,95.58,94.98,95.58,11553.0,82.9081,83.4142,82.8906,83.4142,11553.0
2017-04-13 09:45:00,95.55,95.78,95.42,95.78,36681.0,83.3881,83.5888,83.2746,83.5888,36681.0
2017-04-13 09:50:00,95.79,96.31,95.79,96.12,16563.0,83.5975,84.0513,83.5975,83.8855,16563.0
2017-04-13 09:55:00,96.13,96.17,95.9,96.04,9348.0,83.8942,83.9291,83.6935,83.8157,9348.0
2017-04-13 10:00:00,95.92,96.25,95.91,96.16,7339.0,83.711,83.999,83.7022,83.9204,7339.0
2017-04-13 10:05:00,96.24,96.26,96.08,96.11,7817.0,83.9902,84.0077,83.8506,83.8768,7817.0
2017-04-13 10:10:00,96.14,96.25,96.13,96.13,6050.0,83.903,83.999,83.8942,83.8942,6050.0
2017-04-13 10:15:00,96.18,96.29,96.11,96.18,12800.0,83.9379,84.0339,83.8768,83.9379,12800.0
2017-04-13 10:20:00,96.14,96.16,96.02,96.16,5200.0,83.903,83.9204,83.7982,83.9204,5200.0
2017-04-13 10:25:00,96.12,96.2,96.07,96.07,10200.0,83.8855,83.9553,83.8419,83.8419,10200.0
2017-04-13 10:30:00,96.07,96.23,96.06,96.23,15446.0,83.8419,83.9815,83.8331,83.9815,15446.0
2017-04-13 10:35:00,96.12,96.15,96.03,96.04,9851.0,83.8855,83.9117,83.807,83.8157,9851.0
2017-04-13 10:40:00,96.03,96.03,95.89,95.93,11683.0,83.807,83.807,83.6848,83.7197,11683.0
2017-04-13 10:45:00,95.95,96.08,95.89,96.03,12455.0,83.7371,83.8506,83.6848,83.807,12455.0
2017-04-13 10:50:00,96.04,96.13,96.04,96.13,2500.0,83.8157,83.8942,83.8157,83.8942,2500.0
2017-04-13 10:55:00,96.15,96.15,96.03,96.03,3482.0,83.9117,83.9117,83.807,83.807,3482.0
2017-04-13 11:00:00,96.04,96.09,96.0,96.0,4000.0,83.8157,83.8593,83.7808,83.7808,4000.0
2017-04-13 11:05:00,96.0,96.0,95.92,95.95,8100.0,83.7808,83.7808,83.711,83.7371,8100.0
2017-04-13 11:10:00,95.93,95.96,95.89,95.9,9439.0,83.7197,83.7459,83.6848,83.6935,9439.0
2017-04-13 11:15:00,95.91,95.92,95.84,95.85,5200.0,83.7022,83.711,83.6411,83.6499,5200.0
2017-04-13 11:20:00,95.85,96.0,95.84,96.0,4900.0,83.6499,83.7808,83.6411,83.7808,4900.0
2017-04-13 11:25:00,96.0,96.04,95.91,95.94,7050.0,83.7808,83.8157,83.7022,83.7284,7050.0
2017-04-13 11:30:00,95.92,96.0,95.92,96.0,9559.0,83.711,83.7808,83.711,83.7808,9559.0
2017-04-13 11:35:00,96.0,96.04,95.97,96.0,5906.0,83.7808,83.8157,83.7546,83.7808,5906.0
2017-04-13 11:40:00,96.0,96.02,95.98,96.0,5000.0,83.7808,83.7982,83.7633,83.7808,5000.0
2017-04-13 11:45:00,96.01,96.02,95.9,95.9,5433.0,83.7895,83.7982,83.6935,83.6935,5433.0
2017-04-13 11:50:00,95.9,95.95,95.9,95.95,3350.0,83.6935,83.7371,83.6935,83.7371,3350.0
2017-04-13 11:55:00,95.93,95.93,95.9,95.92,4200.0,83.7197,83.7197,83.6935,83.711,4200.0
2017-04-13 12:00:00,95.9,95.92,95.88,95.9,8465.0,83.6935,83.711,83.676,83.6935,8465.0
2017-04-13 12:05:00,95.9,95.93,95.75,95.8,14017.0,83.6935,83.7197,83.5626,83.6062,14017.0
2017-04-13 12:10:00,95.8,95.81,95.72,95.73,2582.0,83.6062,83.615,83.5364,83.5451,2582.0
2017-04-13 12:15:00,95.72,95.74,95.64,95.66,3129.0,83.5364,83.5539,83.4666,83.4841,3129.0
2017-04-13 12:20:00,95.66,95.66,95.58,95.61,9045.0,83.4841,83.4841,83.4142,83.4404,9045.0
2017-04-13 12:25:00,95.62,95.75,95.62,95.74,6283.0,83.4491,83.5626,83.4491,83.5539,6283.0
2017-04-13 12:30:00,95.74,95.83,95.74,95.77,4584.0,83.5539,83.6324,83.5539,83.5801,4584.0
2017-04-13 12:35:00,95.75,95.75,95.67,95.71,6812.0,83.5626,83.5626,83.4928,83.5277,6812.0
2017-04-13 12:40:00,95.7,95.72,95.66,95.7,8025.0,83.519,83.5364,83.4841,83.519,8025.0
2017-04-13 12:45:00,95.67,95.73,95.66,95.66,7878.0,83.4928,83.5451,83.4841,83.4841,7878.0
2017-04-13 12:50:00,95.67,95.74,95.65,95.67,5775.0,83.4928,83.5539,83.4753,83.4928,5775.0
2017-04-13 12:55:00,95.67,95.69,95.66,95.69,7763.0,83.4928,83.5102,83.4841,83.5102,7763.0
2017-04-13 13:00:00,95.66,95.67,95.57,95.57,12510.0,83.4841,83.4928,83.4055,83.4055,12510.0
2017-04-13 13:05:00,95.58,95.6,95.46,95.48,7282.0,83.4142,83.4317,83.3095,83.327,7282.0
2017-04-13 13:10:00,95.5,95.55,95.44,95.47,9280.0,83.3444,83.3881,83.2921,83.3182,9280.0
2017-04-13 13:15:00,95.46,95.52,95.46,95.51,1612.0,83.3095,83.3619,83.3095,83.3531,1612.0
2017-04-13 13:20:00,95.49,95.53,95.44,95.51,10982.0,83.3357,83.3706,83.2921,83.3531,10982.0
2017-04-13 13:25:00,95.5,95.64,95.49,95.63,7659.0,83.3444,83.4666,83.3357,83.4579,7659.0
2017-04-13 13:30:00,95.62,95.62,95.5,95.52,7587.0,83.4491,83.4491,83.3444,83.3619,7587.0
2017-04-13 13:35:00,95.5,95.51,95.45,95.47,6299.0,83.3444,83.3531,83.3008,83.3182,6299.0
2017-04-13 13:40:00,95.45,95.47,95.38,95.38,6952.0,83.3008,83.3182,83.2397,83.2397,6952.0
2017-04-13 13:45:00,95.36,95.38,95.26,95.3,9459.0,83.2222,83.2397,83.135,83.1699,9459.0
2017-04-13 13:50:00,95.28,95.44,95.28,95.44,10508.0,83.1524,83.2921,83.1524,83.2921,10508.0
2017-04-13 13:55:00,95.46,95.48,95.4,95.41,9069.0,83.3095,83.327,83.2571,83.2659,9069.0
2017-04-13 14:00:00,95.39,95.45,95.35,95.42,10171.0,83.2484,83.3008,83.2135,83.2746,10171.0
2017-04-13 14:05:00,95.38,95.54,95.38,95.5,7397.0,83.2397,83.3793,83.2397,83.3444,7397.0
2017-04-13 14:10:00,95.49,95.52,95.42,95.44,6435.0,83.3357,83.3619,83.2746,83.2921,6435.0
2017-04-13 14:15:00,95.42,95.47,95.42,95.47,7191.0,83.2746,83.3182,83.2746,83.3182,7191.0
2017-04-13 14:20:00,95.45,95.5,95.4,95.42,5754.0,83.3008,83.3444,83.2571,83.2746,5754.0
2017-04-13 14:25:00,95.42,95.51,95.42,95.47,3912.0,83.2746,83.3531,83.2746,83.3182,3912.0
2017-04-13 14:30:00,95.47,95.57,95.43,95.56,8498.0,83.3182,83.4055,83.2833,83.3968,8498.0
2017-04-13 14:35:00,95.56,95.56,95.5,95.5,8657.0,83.3968,83.3968,83.3444,83.3444,8657.0
2017-04-13 14:40:00,95.51,95.56,95.5,95.54,7034.0,83.3531,83.3968,83.3444,83.3793,7034.0
2017-04-13 14:45:00,95.52,95.58,95.52,95.56,10334.0,83.3619,83.4142,83.3619,83.3968,10334.0
2017-04-13 14:50:00,95.54,95.57,95.45,95.45,7565.0,83.3793,83.4055,83.3008,83.3008,7565.0
2017-04-13 14:55:00,95.46,95.52,95.45,95.45,4900.0,83.3095,83.3619,83.3008,83.3008,4900.0
2017-04-13 15:00:00,95.45,95.5,95.44,95.48,9470.0,83.3008,83.3444,83.2921,83.327,9470.0
2017-04-13 15:05:00,95.47,95.51,95.41,95.42,7128.0,83.3182,83.3531,83.2659,83.2746,7128.0
2017-04-13 15:10:00,95.41,95.43,95.36,95.41,18520.0,83.2659,83.2833,83.2222,83.2659,18520.0
2017-04-13 15:15:00,95.39,95.4,95.24,95.35,12236.0,83.2484,83.2571,83.1175,83.2135,12236.0
2017-04-13 15:20:00,95.35,95.47,95.35,95.45,13281.0,83.2135,83.3182,83.2135,83.3008,13281.0
2017-04-13 15:25:00,95.45,95.49,95.35,95.35,15207.0,83.3008,83.3357,83.2135,83.2135,15207.0
2017-04-13 15:30:00,95.33,95.42,95.32,95.33,32081.0,83.1961,83.2746,83.1873,83.1961,32081.0
2017-04-13 15:35:00,95.33,95.33,95.25,95.27,25464.0,83.1961,83.1961,83.1262,83.1437,25464.0
2017-04-13 15:40:00,95.26,95.34,95.23,95.32,20098.0,83.135,83.2048,83.1088,83.1873,20098.0
2017-04-13 15:45:00,95.31,95.46,95.3,95.45,25563.0,83.1786,83.3095,83.1699,83.3008,25563.0
2017-04-13 15:50:00,95.47,95.49,95.33,95.42,53768.0,83.3182,83.3357,83.1961,83.2746,53768.0
2017-04-13 15:55:00,95.43,95.43,95.32,95.32,89121.0,83.2833,83.2833,83.1873,83.1873,89121.0
2017-04-17 09:30:00,94.52,94.85,94.33,94.66,103175.0,82.4892,82.7772,82.3233,82.6113,103175.0
2017-04-17 09:35:00,94.69,95.19,94.59,94.9,39685.0,82.6375,83.0739,82.5502,82.8208,39685.0
2017-04-17 09:40:00,94.8,94.8,94.44,94.51,35108.0,82.7335,82.7335,82.4193,82.4804,35108.0
2017-04-17 09:45:00,94.56,94.68,94.46,94.57,12668.0,82.5241,82.6288,82.4368,82.5328,12668.0
2017-04-17 09:50:00,94.57,94.7,94.46,94.68,12000.0,82.5328,82.6462,82.4368,82.6288,12000.0
2017-04-17 09:55:00,94.68,94.77,94.62,94.67,11100.0,82.6288,82.7073,82.5764,82.6201,11100.0
2017-04-17 10:00:00,94.64,94.79,94.58,94.75,7382.0,82.5939,82.7248,82.5415,82.6899,7382.0
2017-04-17 10:05:00,94.73,94.93,94.71,94.72,7000.0,82.6724,82.847,82.655,82.6637,7000.0
2017-04-17 10:10:00,94.76,94.94,94.74,94.89,21191.0,82.6986,82.8557,82.6812,82.8121,21191.0
2017-04-17 10:15:00,94.9,95.2,94.9,95.17,27208.0,82.8208,83.0826,82.8208,83.0564,27208.0
2017-04-17 10:20:00,95.17,95.34,95.15,95.32,10440.0,83.0564,83.2048,83.039,83.1873,10440.0
2017-04-17 10:25:00,95.31,95.46,95.28,95.34,46710.0,83.1786,83.3095,83.1524,83.2048,46710.0
2017-04-17 10:30:00,95.36,95.54,95.36,95.5,41083.0,83.2222,83.3793,83.2222,83.3444,41083.0
2017-04-17 10:35:00,95.5,95.53,95.35,95.49,24765.0,83.3444,83.3706,83.2135,83.3357,24765.0
2017-04-17 10:40:00,95.52,95.56,95.4,95.46,56709.0,83.3619,83.3968,83.2571,83.3095,56709.0
2017-04-17 10:45:00,95.47,95.5,95.34,95.34,11665.0,83.3182,83.3444,83.2048,83.2048,11665.0
2017-04-17 10:50:00,95.36,95.51,95.36,95.49,25468.0,83.2222,83.3531,83.2222,83.3357,25468.0
2017-04-17 10:55:00,95.52,95.54,95.46,95.51,11297.0,83.3619,83.3793,83.3095,83.3531,11297.0
2017-04-17 11:00:00,95.52,95.59,95.51,95.58,7907.0,83.3619,83.423,83.3531,83.4142,7907.0
2017-04-17 11:05:00,95.59,95.64,95.49,95.52,7850.0,83.423,83.4666,83.3357,83.3619,7850.0
2017-04-17 11:10:00,95.5,95.52,95.47,95.51,7101.0,83.3444,83.3619,83.3182,83.3531,7101.0
2017-04-17 11:15:00,95.52,95.61,95.49,95.61,10778.0,83.3619,83.4404,83.3357,83.4404,10778.0
2017-04-17 11:20:00,95.62,95.71,95.51,95.55,39795.0,83.4491,83.5277,83.3531,83.3881,39795.0
2017-04-17 11:25:00,95.55,95.68,95.54,95.63,12500.0,83.3881,83.5015,83.3793,83.4579,12500.0
2017-04-17 11:30:00,95.65,95.66,95.43,95.5,10942.0,83.4753,83.4841,83.2833,83.3444,10942.0
2017-04-17 11:35:00,95.49,95.55,95.49,95.5,13492.0,83.3357,83.3881,83.3357,83.3444,13492.0
2017-04-17 11:40:00,95.49,95.56,95.37,95.37,11010.0,83.3357,83.3968,83.231,83.231,11010.0
2017-04-17 11:45:00,95.37,95.38,95.27,95.27,26242.0,83.231,83.2397,83.1437,83.1437,26242.0
2017-04-17 11:50:00,95.27,95.27,95.17,95.21,8073.0,83.1437,83.1437,83.0564,83.0913,8073.0
2017-04-17 11:55:00,95.2,95.28,95.12,95.13,8577.0,83.0826,83.1524,83.0128,83.0215,8577.0
2017-04-17 12:00:00,95.13,95.24,95.13,95.21,13775.0,83.0215,83.1175,83.0215,83.0913,13775.0
2017-04-17 12:05:00,95.17,95.25,95.17,95.24,3700.0,83.0564,83.1262,83.0564,83.1175,3700.0
2017-04-17 12:10:00,95.27,95.3,95.12,95.13,13514.0,83.1437,83.1699,83.0128,83.0215,13514.0
2017-04-17 12:15:00,95.13,95.22,95.13,95.22,8300.0,83.0215,83.1001,83.0215,83.1001,8300.0
2017-04-17 12:20:00,95.24,95.4,95.24,95.39,6300.0,83.1175,83.2571,83.1175,83.2484,6300.0
2017-04-17 12:25:00,95.4,95.4,95.33,95.38,1400.0,83.2571,83.2571,83.1961,83.2397,1400.0
2017-04-17 12:30:00,95.37,95.37,95.26,95.28,29109.0,83.231,83.231,83.135,83.1524,29109.0
2017-04-17 12:35:00,95.24,95.24,95.11,95.14,5900.0,83.1175,83.1175,83.0041,83.0302,5900.0
2017-04-17 12:40:00,95.14,95.24,95.14,95.23,4758.0,83.0302,83.1175,83.0302,83.1088,4758.0
2017-04-17 12:45:00,95.24,95.27,95.15,95.15,5800.0,83.1175,83.1437,83.039,83.039,5800.0
2017-04-17 12:50:00,95.14,95.24,95.12,95.24,5550.0,83.0302,83.1175,83.0128,83.1175,5550.0
2017-04-17 12:55:00,95.24,95.28,95.23,95.27,6556.0,83.1175,83.1524,83.1088,83.1437,6556.0
2017-04-17 13:00:00,95.25,95.4,95.25,95.4,8100.0,83.1262,83.2571,83.1262,83.2571,8100.0
2017-04-17 13:05:00,95.39,95.45,95.39,95.42,6000.0,83.2484,83.3008,83.2484,83.2746,6000.0
2017-04-17 13:10:00,95.41,95.45,95.37,95.41,11580.0,83.2659,83.3008,83.231,83.2659,11580.0
2017-04-17 13:15:00,95.4,95.43,95.39,95.43,3841.0,83.2571,83.2833,83.2484,83.2833,3841.0
2017-04-17 13:20:00,95.41,95.43,95.37,95.37,2362.0,83.2659,83.2833,83.231,83.231,2362.0
2017-04-17 13:25:00,95.37,95.51,95.36,95.43,4600.0,83.231,83.3531,83.2222,83.2833,4600.0
2017-04-17 13:30:00,95.46,95.46,95.39,95.41,2445.0,83.3095,83.3095,83.2484,83.2659,2445.0
2017-04-17 13:35:00,95.41,95.42,95.3,95.39,4900.0,83.2659,83.2746,83.1699,83.2484,4900.0
2017-04-17 13:40:00,95.39,95.46,95.36,95.46,8200.0,83.2484,83.3095,83.2222,83.3095,8200.0
2017-04-17 13:45:00,95.46,95.46,95.42,95.42,6494.0,83.3095,83.3095,83.2746,83.2746,6494.0
2017-04-17 13:50:00,95.42,95.44,95.42,95.43,2400.0,83.2746,83.2921,83.2746,83.2833,2400.0
2017-04-17 13:55:00,95.39,95.47,95.37,95.47,7950.0,83.2484,83.3182,83.231,83.3182,7950.0
2017-04-17 14:00:00,95.49,95.56,95.43,95.52,8890.0,83.3357,83.3968,83.2833,83.3619,8890.0
2017-04-17 14:05:00,95.51,95.57,95.48,95.54,4455.0,83.3531,83.4055,83.327,83.3793,4455.0
2017-04-17 14:10:00,95.56,95.74,95.53,95.56,41645.0,83.3968,83.5539,83.3706,83.3968,41645.0
2017-04-17 14:15:00,95.57,95.64,95.53,95.56,13089.0,83.4055,83.4666,83.3706,83.3968,13089.0
2017-04-17 14:20:00,95.57,95.64,95.57,95.64,14214.0,83.4055,83.4666,83.4055,83.4666,14214.0
2017-04-17 14:25:00,95.62,95.63,95.59,95.59,7564.0,83.4491,83.4579,83.423,83.423,7564.0
2017-04-17 14:30:00,95.61,95.71,95.61,95.67,29329.0,83.4404,83.5277,83.4404,83.4928,29329.0
2017-04-17 14:35:00,95.69,95.7,95.58,95.66,7206.0,83.5102,83.519,83.4142,83.4841,7206.0
2017-04-17 14:40:00,95.66,95.67,95.59,95.61,10964.0,83.4841,83.4928,83.423,83.4404,10964.0
2017-04-17 14:45:00,95.62,95.64,95.5,95.51,23252.0,83.4491,83.4666,83.3444,83.3531,23252.0
2017-04-17 14:50:00,95.5,95.53,95.45,95.5,5618.0,83.3444,83.3706,83.3008,83.3444,5618.0
2017-04-17 14:55:00,95.5,95.57,95.47,95.52,21167.0,83.3444,83.4055,83.3182,83.3619,21167.0
2017-04-17 15:00:00,95.52,95.55,95.49,95.52,14400.0,83.3619,83.3881,83.3357,83.3619,14400.0
2017-04-17 15:05:00,95.52,95.52,95.39,95.45,10088.0,83.3619,83.3619,83.2484,83.3008,10088.0
2017-04-17 15:10:00,95.45,95.47,95.4,95.43,9825.0,83.3008,83.3182,83.2571,83.2833,9825.0
2017-04-17 15:15:00,95.43,95.61,95.43,95.61,9880.0,83.2833,83.4404,83.2833,83.4404,9880.0
2017-04-17 15:20:00,95.58,95.59,95.46,95.47,7958.0,83.4142,83.423,83.3095,83.3182,7958.0
2017-04-17 15:25:00,95.48,95.58,95.41,95.55,20255.0,83.327,83.4142,83.2659,83.3881,20255.0
2017-04-17 15:30:00,95.55,95.57,95.35,95.37,11726.0,83.3881,83.4055,83.2135,83.231,11726.0
2017-04-17 15:35:00,95.37,95.43,95.35,95.39,12352.0,83.231,83.2833,83.2135,83.2484,12352.0
2017-04-17 15:40:00,95.38,95.42,95.36,95.39,10700.0,83.2397,83.2746,83.2222,83.2484,10700.0
2017-04-17 15:45:00,95.39,95.52,95.38,95.46,19471.0,83.2484,83.3619,83.2397,83.3095,19471.0
2017-04-17 15:50:00,95.49,95.58,95.49,95.54,16639.0,83.3357,83.4142,83.3357,83.3793,16639.0
2017-04-17 15:55:00,95.54,95.55,95.49,95.5,39019.0,83.3793,83.3881,83.3357,83.3444,39019.0
2017-04-18 09:30:00,94.94,95.35,94.41,95.21,36441.0,82.8557,83.2135,82.3932,83.0913,36441.0
2017-04-18 09:35:00,95.2,95.6,95.17,95.57,26422.0,83.0826,83.4317,83.0564,83.4055,26422.0
2017-04-18 09:40:00,95.55,95.65,95.48,95.52,5267.0,83.3881,83.4753,83.327,83.3619,5267.0
2017-04-18 09:45:00,95.53,95.65,95.51,95.64,7001.0,83.3706,83.4753,83.3531,83.4666,7001.0
2017-04-18 09:50:00,95.6,95.75,95.59,95.69,28444.0,83.4317,83.5626,83.423,83.5102,28444.0
2017-04-18 09:55:00,95.72,95.85,95.72,95.79,8462.0,83.5364,83.6499,83.5364,83.5975,8462.0
2017-04-18 10:00:00,95.85,95.85,95.59,95.61,13488.0,83.6499,83.6499,83.423,83.4404,13488.0
2017-04-18 10:05:00,95.62,95.63,95.45,95.45,5818.0,83.4491,83.4579,83.3008,83.3008,5818.0
2017-04-18 10:10:00,95.51,95.51,95.29,95.33,4000.0,83.3531,83.3531,83.1611,83.1961,4000.0
2017-04-18 10:15:00,95.29,95.36,95.11,95.21,29799.0,83.1611,83.2222,83.0041,83.0913,29799.0
2017-04-18 10:20:00,95.22,95.26,95.08,95.12,10665.0,83.1001,83.135,82.9779,83.0128,10665.0
2017-04-18 10:25:00,95.15,95.16,95.02,95.12,12214.0,83.039,83.0477,82.9255,83.0128,12214.0
2017-04-18 10:30:00,95.11,95.18,95.09,95.16,8900.0,83.0041,83.0651,82.9866,83.0477,8900.0
2017-04-18 10:35:00,95.14,95.25,95.12,95.18,15417.0,83.0302,83.1262,83.0128,83.0651,15417.0
2017-04-18 10:40:00,95.18,95.19,95.08,95.14,9201.0,83.0651,83.0739,82.9779,83.0302,9201.0
2017-04-18 10:45:00,95.15,95.16,94.96,95.0,12929.0,83.039,83.0477,82.8732,82.9081,12929.0
2017-04-18 10:50:00,94.99,95.0,94.93,94.96,17848.0,82.8993,82.9081,82.847,82.8732,17848.0
2017-04-18 10:55:00,94.97,95.05,94.96,95.05,8098.0,82.8819,82.9517,82.8732,82.9517,8098.0
2017-04-18 11:00:00,95.07,95.09,95.02,95.07,8503.0,82.9691,82.9866,82.9255,82.9691,8503.0
2017-04-18 11:05:00,95.06,95.18,95.06,95.18,5900.0,82.9604,83.0651,82.9604,83.0651,5900.0
2017-04-18 11:10:00,95.2,95.27,95.18,95.24,8200.0,83.0826,83.1437,83.0651,83.1175,8200.0
2017-04-18 11:15:00,95.25,95.29,95.19,95.21,12671.0,83.1262,83.1611,83.0739,83.0913,12671.0
2017-04-18 11:20:00,95.19,95.24,95.11,95.13,12300.0,83.0739,83.1175,83.0041,83.0215,12300.0
2017-04-18 11:25:00,95.13,95.19,95.11,95.12,9296.0,83.0215,83.0739,83.0041,83.0128,9296.0
2017-04-18 11:30:00,95.15,95.15,94.97,94.99,11920.0,83.039,83.039,82.8819,82.8993,11920.0
2017-04-18 11:35:00,94.96,94.99,94.91,94.98,7705.0,82.8732,82.8993,82.8295,82.8906,7705.0
2017-04-18 11:40:00,94.98,95.03,94.93,94.99,5422.0,82.8906,82.9342,82.847,82.8993,5422.0
2017-04-18 11:45:00,94.97,95.07,94.96,95.05,4563.0,82.8819,82.9691,82.8732,82.9517,4563.0
2017-04-18 11:50:00,95.05,95.1,95.02,95.06,5137.0,82.9517,82.9953,82.9255,82.9604,5137.0
2017-04-18 11:55:00,95.04,95.07,94.98,95.06,4600.0,82.943,82.9691,82.8906,82.9604,4600.0
2017-04-18 12:00:00,95.01,95.11,94.92,95.11,5750.0,82.9168,83.0041,82.8382,83.0041,5750.0
2017-04-18 12:05:00,95.1,95.1,94.97,95.0,8394.0,82.9953,82.9953,82.8819,82.9081,8394.0
2017-04-18 12:10:00,94.99,95.02,94.98,95.0,12420.0,82.8993,82.9255,82.8906,82.9081,12420.0
2017-04-18 12:15:00,94.99,95.02,94.95,95.0,11391.0,82.8993,82.9255,82.8644,82.9081,11391.0
2017-04-18 12:20:00,95.01,95.02,94.97,95.0,11050.0,82.9168,82.9255,82.8819,82.9081,11050.0
2017-04-18 12:25:00,95.0,95.0,94.96,94.96,6100.0,82.9081,82.9081,82.8732,82.8732,6100.0
2017-04-18 12:30:00,94.94,95.01,94.92,95.0,8382.0,82.8557,82.9168,82.8382,82.9081,8382.0
2017-04-18 12:35:00,94.98,95.01,94.9,94.9,9163.0,82.8906,82.9168,82.8208,82.8208,9163.0
2017-04-18 12:40:00,94.89,94.98,94.87,94.93,4990.0,82.8121,82.8906,82.7946,82.847,4990.0
2017-04-18 12:45:00,94.89,94.89,94.8,94.81,5800.0,82.8121,82.8121,82.7335,82.7422,5800.0
2017-04-18 12:50:00,94.81,94.87,94.77,94.79,11300.0,82.7422,82.7946,82.7073,82.7248,11300.0
2017-04-18 12:55:00,94.79,94.84,94.72,94.74,6900.0,82.7248,82.7684,82.6637,82.6812,6900.0
2017-04-18 13:00:00,94.74,94.75,94.66,94.68,6070.0,82.6812,82.6899,82.6113,82.6288,6070.0
2017-04-18 13:05:00,94.68,94.72,94.62,94.69,9099.0,82.6288,82.6637,82.5764,82.6375,9099.0
2017-04-18 13:10:00,94.7,94.74,94.69,94.7,19500.0,82.6462,82.6812,82.6375,82.6462,19500.0
2017-04-18 13:15:00,94.7,94.72,94.65,94.65,9768.0,82.6462,82.6637,82.6026,82.6026,9768.0
2017-04-18 13:20:00,94.66,94.7,94.63,94.64,3766.0,82.6113,82.6462,82.5852,82.5939,3766.0
2017-04-18 13:25:00,94.64,94.69,94.63,94.65,5613.0,82.5939,82.6375,82.5852,82.6026,5613.0
2017-04-18 13:30:00,94.65,94.65,94.58,94.61,23697.0,82.6026,82.6026,82.5415,82.5677,23697.0
2017-04-18 13:35:00,94.6,94.7,94.6,94.67,27877.0,82.559,82.6462,82.559,82.6201,27877.0
2017-04-18 13:40:00,94.67,94.75,94.67,94.73,8200.0,82.6201,82.6899,82.6201,82.6724,8200.0
2017-04-18 13:45:00,94.76,94.77,94.66,94.67,18449.0,82.6986,82.7073,82.6113,82.6201,18449.0
2017-04-18 13:50:00,94.68,94.7,94.6,94.6,6187.0,82.6288,82.6462,82.559,82.559,6187.0
2017-04-18 13:55:00,94.58,94.58,94.52,94.53,8930.0,82.5415,82.5415,82.4892,82.4979,8930.0
2017-04-18 14:00:00,94.54,94.62,94.53,94.6,14659.0,82.5066,82.5764,82.4979,82.559,14659.0
2017-04-18 14:05:00,94.59,94.64,94.57,94.64,8870.0,82.5502,82.5939,82.5328,82.5939,8870.0
2017-04-18 14:10:00,94.65,94.66,94.6,94.6,2667.0,82.6026,82.6113,82.559,82.559,2667.0
2017-04-18 14:15:00,94.63,94.63,94.6,94.62,4600.0,82.5852,82.5852,82.559,82.5764,4600.0
2017-04-18 14:20:00,94.62,94.63,94.48,94.48,11910.0,82.5764,82.5852,82.4542,82.4542,11910.0
2017-04-18 14:25:00,94.49,94.51,94.45,94.5,15704.0,82.463,82.4804,82.4281,82.4717,15704.0
2017-04-18 14:30:00,94.5,94.53,94.48,94.49,9789.0,82.4717,82.4979,82.4542,82.463,9789.0
2017-04-18 14:35:00,94.5,94.54,94.46,94.47,9100.0,82.4717,82.5066,82.4368,82.4455,9100.0
2017-04-18 14:40:00,94.47,94.51,94.45,94.45,9949.0,82.4455,82.4804,82.4281,82.4281,9949.0
2017-04-18 14:45:00,94.46,94.46,94.37,94.4,11279.0,82.4368,82.4368,82.3582,82.3844,11279.0
2017-04-18 14:50:00,94.41,94.5,94.4,94.5,16186.0,82.3932,82.4717,82.3844,82.4717,16186.0
2017-04-18 14:55:00,94.49,94.49,94.41,94.43,10500.0,82.463,82.463,82.3932,82.4106,10500.0
2017-04-18 15:00:00,94.44,94.44,94.35,94.36,12988.0,82.4193,82.4193,82.3408,82.3495,12988.0
2017-04-18 15:05:00,94.36,94.42,94.32,94.41,19647.0,82.3495,82.4019,82.3146,82.3932,19647.0
2017-04-18 15:10:00,94.41,94.45,94.4,94.44,11956.0,82.3932,82.4281,82.3844,82.4193,11956.0
2017-04-18 15:15:00,94.47,94.62,94.47,94.61,6530.0,82.4455,82.5764,82.4455,82.5677,6530.0
2017-04-18 15:20:00,94.65,94.7,94.63,94.65,29583.0,82.6026,82.6462,82.5852,82.6026,29583.0
2017-04-18 15:25:00,94.65,94.69,94.63,94.69,22466.0,82.6026,82.6375,82.5852,82.6375,22466.0
2017-04-18 15:30:00,94.7,94.74,94.68,94.72,8526.0,82.6462,82.6812,82.6288,82.6637,8526.0
2017-04-18 15:35:00,94.73,94.84,94.73,94.83,8840.0,82.6724,82.7684,82.6724,82.7597,8840.0
2017-04-18 15:40:00,94.83,94.94,94.82,94.94,15615.0,82.7597,82.8557,82.751,82.8557,15615.0
2017-04-18 15:45:00,94.94,94.98,94.92,94.93,17055.0,82.8557,82.8906,82.8382,82.847,17055.0
2017-04-18 15:50:00,94.92,94.92,94.72,94.74,35773.0,82.8382,82.8382,82.6637,82.6812,35773.0
2017-04-18 15:55:00,94.74,94.77,94.54,94.6,154865.0,82.6812,82.7073,82.5066,82.559,154865.0
2017-04-19 09:30:00,95.69,97.2,95.56,96.99,58422.0,83.5102,84.828,83.3968,84.6448,58422.0
2017-04-19 09:35:00,96.75,97.31,96.75,97.05,34244.0,84.4353,84.924,84.4353,84.6971,34244.0
2017-04-19 09:40:00,97.05,97.26,96.93,97.1,12470.0,84.6971,84.8804,84.5924,84.7408,12470.0
2017-04-19 09:45:00,97.12,97.35,97.05,97.2,21999.0,84.7582,84.9589,84.6971,84.828,21999.0
2017-04-19 09:50:00,97.17,97.28,96.97,97.16,21347.0,84.8019,84.8979,84.6273,84.7931,21347.0
2017-04-19 09:55:00,97.18,97.44,97.17,97.39,16162.0,84.8106,85.0375,84.8019,84.9939,16162.0
2017-04-19 10:00:00,97.42,97.46,96.87,96.94,15122.0,85.02,85.0549,84.54,84.6011,15122.0
2017-04-19 10:05:00,96.87,97.15,96.87,97.05,12985.0,84.54,84.7844,84.54,84.6971,12985.0
2017-04-19 10:10:00,97.05,97.19,97.01,97.1,12300.0,84.6971,84.8193,84.6622,84.7408,12300.0
2017-04-19 10:15:00,97.05,97.1,96.99,97.07,7400.0,84.6971,84.7408,84.6448,84.7146,7400.0
2017-04-19 10:20:00,97.05,97.08,96.66,96.69,17477.0,84.6971,84.7233,84.3568,84.3829,17477.0
2017-04-19 10:25:00,96.7,96.87,96.56,96.72,33369.0,84.3917,84.54,84.2695,84.4091,33369.0
2017-04-19 10:30:00,96.74,96.74,96.47,96.69,10485.0,84.4266,84.4266,84.191,84.3829,10485.0
2017-04-19 10:35:00,96.69,96.76,96.63,96.74,5900.0,84.3829,84.444,84.3306,84.4266,5900.0
2017-04-19 10:40:00,96.73,96.82,96.68,96.79,8200.0,84.4179,84.4964,84.3742,84.4702,8200.0
2017-04-19 10:45:00,96.79,96.86,96.58,96.58,8650.0,84.4702,84.5313,84.287,84.287,8650.0
2017-04-19 10:50:00,96.59,96.69,96.57,96.65,10225.0,84.2957,84.3829,84.2782,84.348,10225.0
2017-04-19 10:55:00,96.65,96.73,96.56,96.73,16295.0,84.348,84.4179,84.2695,84.4179,16295.0
2017-04-19 11:00:00,96.73,96.79,96.69,96.79,14700.0,84.4179,84.4702,84.3829,84.4702,14700.0
2017-04-19 11:05:00,96.77,96.78,96.59,96.61,12493.0,84.4528,84.4615,84.2957,84.3131,12493.0
2017-04-19 11:10:00,96.61,96.67,96.51,96.64,7125.0,84.3131,84.3655,84.2259,84.3393,7125.0
2017-04-19 11:15:00,96.64,96.81,96.64,96.79,10300.0,84.3393,84.4877,84.3393,84.4702,10300.0
2017-04-19 11:20:00,96.8,96.9,96.76,96.89,9031.0,84.4789,84.5662,84.444,84.5575,9031.0
2017-04-19 11:25:00,96.9,96.92,96.77,96.88,16200.0,84.5662,84.5837,84.4528,84.5488,16200.0
2017-04-19 11:30:00,96.85,96.86,96.51,96.56,8900.0,84.5226,84.5313,84.2259,84.2695,8900.0
2017-04-19 11:35:00,96.58,96.63,96.49,96.51,9175.0,84.287,84.3306,84.2084,84.2259,9175.0
2017-04-19 11:40:00,96.5,96.54,96.43,96.43,7617.0,84.2171,84.252,84.156,84.156,7617.0
2017-04-19 11:45:00,96.42,96.46,96.35,96.37,12820.0,84.1473,84.1822,84.0862,84.1037,12820.0
2017-04-19 11:50:00,96.37,96.4,96.28,96.32,5841.0,84.1037,84.1299,84.0251,84.06,5841.0
2017-04-19 11:55:00,96.3,96.35,96.26,96.34,11770.0,84.0426,84.0862,84.0077,84.0775,11770.0
2017-04-19 12:00:00,96.35,96.47,96.34,96.37,9055.0,84.0862,84.191,84.0775,84.1037,9055.0
2017-04-19 12:05:00,96.38,96.39,96.27,96.32,8023.0,84.1124,84.1211,84.0164,84.06,8023.0
2017-04-19 12:10:00,96.3,96.41,96.24,96.4,15991.0,84.0426,84.1386,83.9902,84.1299,15991.0
2017-04-19 12:15:00,96.38,96.4,96.29,96.39,8819.0,84.1124,84.1299,84.0339,84.1211,8819.0
2017-04-19 12:20:00,96.38,96.56,96.38,96.56,7700.0,84.1124,84.2695,84.1124,84.2695,7700.0
2017-04-19 12:25:00,96.57,96.58,96.52,96.53,4917.0,84.2782,84.287,84.2346,84.2433,4917.0
2017-04-19 12:30:00,96.54,96.64,96.52,96.63,7321.0,84.252,84.3393,84.2346,84.3306,7321.0
2017-04-19 12:35:00,96.65,96.65,96.51,96.58,13590.0,84.348,84.348,84.2259,84.287,13590.0
2017-04-19 12:40:00,96.6,96.68,96.59,96.59,8204.0,84.3044,84.3742,84.2957,84.2957,8204.0
2017-04-19 12:45:00,96.61,96.63,96.54,96.55,9116.0,84.3131,84.3306,84.252,84.2608,9116.0
2017-04-19 12:50:00,96.52,96.6,96.52,96.58,7300.0,84.2346,84.3044,84.2346,84.287,7300.0
2017-04-19 12:55:00,96.57,96.66,96.57,96.6,9578.0,84.2782,84.3568,84.2782,84.3044,9578.0
2017-04-19 13:00:00,96.59,96.64,96.52,96.57,19679.0,84.2957,84.3393,84.2346,84.2782,19679.0
2017-04-19 13:05:00,96.56,96.66,96.56,96.66,9565.0,84.2695,84.3568,84.2695,84.3568,9565.0
2017-04-19 13:10:00,96.66,96.69,96.62,96.67,5700.0,84.3568,84.3829,84.3219,84.3655,5700.0
2017-04-19 13:15:00,96.64,96.8,96.63,96.8,7065.0,84.3393,84.4789,84.3306,84.4789,7065.0
2017-04-19 13:20:00,96.8,96.91,96.78,96.85,8602.0,84.4789,84.5749,84.4615,84.5226,8602.0
2017-04-19 13:25:00,96.88,96.91,96.82,96.86,6289.0,84.5488,84.5749,84.4964,84.5313,6289.0
2017-04-19 13:30:00,96.85,96.98,96.84,96.94,12500.0,84.5226,84.636,84.5139,84.6011,12500.0
2017-04-19 13:35:00,96.94,96.94,96.91,96.94,4272.0,84.6011,84.6011,84.5749,84.6011,4272.0
2017-04-19 13:40:00,96.93,96.96,96.89,96.95,5798.0,84.5924,84.6186,84.5575,84.6099,5798.0
2017-04-19 13:45:00,96.94,96.94,96.88,96.9,6126.0,84.6011,84.6011,84.5488,84.5662,6126.0
2017-04-19 13:50:00,96.91,97.03,96.91,97.0,9791.0,84.5749,84.6797,84.5749,84.6535,9791.0
2017-04-19 13:55:00,96.99,97.01,96.94,96.95,5944.0,84.6448,84.6622,84.6011,84.6099,5944.0
2017-04-19 14:00:00,96.96,96.97,96.92,96.92,5763.0,84.6186,84.6273,84.5837,84.5837,5763.0
2017-04-19 14:05:00,96.93,96.94,96.84,96.84,8050.0,84.5924,84.6011,84.5139,84.5139,8050.0
2017-04-19 14:10:00,96.83,96.84,96.72,96.72,4821.0,84.5051,84.5139,84.4091,84.4091,4821.0
2017-04-19 14:15:00,96.71,96.76,96.61,96.76,9479.0,84.4004,84.444,84.3131,84.444,9479.0
2017-04-19 14:20:00,96.78,96.88,96.77,96.81,12266.0,84.4615,84.5488,84.4528,84.4877,12266.0
2017-04-19 14:25:00,96.8,96.96,96.8,96.93,10140.0,84.4789,84.6186,84.4789,84.5924,10140.0
2017-04-19 14:30:00,96.93,97.02,96.93,97.02,9865.0,84.5924,84.6709,84.5924,84.6709,9865.0
2017-04-19 14:35:00,97.04,97.21,97.03,97.18,11882.0,84.6884,84.8368,84.6797,84.8106,11882.0
2017-04-19 14:40:00,97.2,97.26,97.13,97.22,18607.0,84.828,84.8804,84.7669,84.8455,18607.0
2017-04-19 14:45:00,97.22,97.23,97.14,97.14,8554.0,84.8455,84.8542,84.7757,84.7757,8554.0
2017-04-19 14:50:00,97.12,97.15,97.08,97.09,6150.0,84.7582,84.7844,84.7233,84.732,6150.0
2017-04-19 14:55:00,97.1,97.14,97.05,97.05,9992.0,84.7408,84.7757,84.6971,84.6971,9992.0
2017-04-19 15:00:00,97.06,97.14,97.01,97.14,10786.0,84.7059,84.7757,84.6622,84.7757,10786.0
2017-04-19 15:05:00,97.14,97.25,97.14,97.24,13283.0,84.7757,84.8717,84.7757,84.8629,13283.0
2017-04-19 15:10:00,97.25,97.33,97.23,97.32,13050.0,84.8717,84.9415,84.8542,84.9328,13050.0
2017-04-19 15:15:00,97.3,97.37,97.28,97.35,15778.0,84.9153,84.9764,84.8979,84.9589,15778.0
2017-04-19 15:20:00,97.36,97.36,97.22,97.31,11891.0,84.9677,84.9677,84.8455,84.924,11891.0
2017-04-19 15:25:00,97.29,97.32,97.16,97.18,12346.0,84.9066,84.9328,84.7931,84.8106,12346.0
2017-04-19 15:30:00,97.17,97.18,97.05,97.12,17469.0,84.8019,84.8106,84.6971,84.7582,17469.0
2017-04-19 15:35:00,97.12,97.25,97.12,97.25,25531.0,84.7582,84.8717,84.7582,84.8717,25531.0
2017-04-19 15:40:00,97.24,97.38,97.22,97.37,73589.0,84.8629,84.9851,84.8455,84.9764,73589.0
2017-04-19 15:45:00,97.36,97.48,97.36,97.42,56886.0,84.9677,85.0724,84.9677,85.02,56886.0
2017-04-19 15:50:00,97.41,97.63,97.39,97.61,69742.0,85.0113,85.2033,84.9939,85.1858,69742.0
2017-04-19 15:55:00,97.62,97.66,97.57,97.59,92793.0,85.1946,85.2295,85.1509,85.1684,92793.0
2017-04-20 09:30:00,98.0,98.54,97.95,98.3,33428.0,85.5262,85.9975,85.4826,85.788,33428.0
2017-04-20 09:35:00,98.3,98.44,98.13,98.35,7131.0,85.788,85.9102,85.6397,85.8317,7131.0
2017-04-20 09:40:00,98.27,98.35,98.0,98.19,8726.0,85.7618,85.8317,85.5262,85.692,8726.0
2017-04-20 09:45:00,98.14,98.15,97.71,97.71,11699.0,85.6484,85.6571,85.2731,85.2731,11699.0
2017-04-20 09:50:00,97.71,97.94,97.62,97.79,5507.0,85.2731,85.4738,85.1946,85.3429,5507.0
2017-04-20 09:55:00,97.7,97.86,97.63,97.72,15851.0,85.2644,85.404,85.2033,85.2818,15851.0
2017-04-20 10:00:00,97.68,98.08,97.68,98.08,13745.0,85.2469,85.596,85.2469,85.596,13745.0
2017-04-20 10:05:00,98.02,98.27,98.0,98.2,9381.0,85.5437,85.7618,85.5262,85.7008,9381.0
2017-04-20 10:10:00,98.21,98.34,98.01,98.01,7205.0,85.7095,85.8229,85.5349,85.5349,7205.0
2017-04-20 10:15:00,98.02,98.07,97.81,97.81,7007.0,85.5437,85.5873,85.3604,85.3604,7007.0
2017-04-20 10:20:00,97.8,98.06,97.8,97.95,19010.0,85.3517,85.5786,85.3517,85.4826,19010.0
2017-04-20 10:25:00,97.94,97.95,97.84,97.87,3500.0,85.4738,85.4826,85.3866,85.4128,3500.0
2017-04-20 10:30:00,97.91,97.95,97.71,97.71,9013.0,85.4477,85.4826,85.2731,85.2731,9013.0
2017-04-20 10:35:00,97.71,97.76,97.62,97.76,9451.0,85.2731,85.3168,85.1946,85.3168,9451.0
2017-04-20 10:40:00,97.81,97.94,97.7,97.93,17307.0,85.3604,85.4738,85.2644,85.4651,17307.0
2017-04-20 10:45:00,97.96,98.0,97.88,98.0,8279.0,85.4913,85.5262,85.4215,85.5262,8279.0
2017-04-20 10:50:00,98.01,98.07,97.96,98.01,7023.0,85.5349,85.5873,85.4913,85.5349,7023.0
2017-04-20 10:55:00,97.98,98.02,97.95,97.96,5315.0,85.5088,85.5437,85.4826,85.4913,5315.0
2017-04-20 11:00:00,97.97,97.97,97.79,97.83,9239.0,85.5,85.5,85.3429,85.3778,9239.0
2017-04-20 11:05:00,97.83,97.83,97.72,97.76,7211.0,85.3778,85.3778,85.2818,85.3168,7211.0
2017-04-20 11:10:00,97.78,97.91,97.72,97.91,3985.0,85.3342,85.4477,85.2818,85.4477,3985.0
2017-04-20 11:15:00,97.93,98.05,97.91,98.05,3000.0,85.4651,85.5698,85.4477,85.5698,3000.0
2017-04-20 11:20:00,98.07,98.18,97.99,98.13,9066.0,85.5873,85.6833,85.5175,85.6397,9066.0
2017-04-20 11:25:00,98.12,98.2,98.08,98.2,3410.0,85.6309,85.7008,85.596,85.7008,3410.0
2017-04-20 11:30:00,98.24,98.27,98.07,98.1,9574.0,85.7357,85.7618,85.5873,85.6135,9574.0
2017-04-20 11:35:00,98.11,98.15,98.03,98.08,4600.0,85.6222,85.6571,85.5524,85.596,4600.0
2017-04-20 11:40:00,98.08,98.14,98.0,98.13,4513.0,85.596,85.6484,85.5262,85.6397,4513.0
2017-04-20 11:45:00,98.12,98.28,98.12,98.25,5125.0,85.6309,85.7706,85.6309,85.7444,5125.0
2017-04-20 11:50:00,98.29,98.35,98.29,98.29,5159.0,85.7793,85.8317,85.7793,85.7793,5159.0
2017-04-20 11:55:00,98.27,98.34,98.27,98.28,4000.0,85.7618,85.8229,85.7618,85.7706,4000.0
2017-04-20 12:00:00,98.3,98.47,98.27,98.43,6200.0,85.788,85.9364,85.7618,85.9015,6200.0
2017-04-20 12:05:00,98.44,98.53,98.42,98.53,4773.0,85.9102,85.9887,85.8927,85.9887,4773.0
2017-04-20 12:10:00,98.55,98.66,98.54,98.65,6426.0,86.0062,86.1022,85.9975,86.0935,6426.0
2017-04-20 12:15:00,98.68,98.68,98.55,98.62,6924.0,86.1197,86.1197,86.0062,86.0673,6924.0
2017-04-20 12:20:00,98.61,98.65,98.58,98.59,4899.0,86.0586,86.0935,86.0324,86.0411,4899.0
2017-04-20 12:25:00,98.59,98.6,98.48,98.54,5194.0,86.0411,86.0498,85.9451,85.9975,5194.0
2017-04-20 12:30:00,98.56,98.57,98.54,98.56,2500.0,86.0149,86.0237,85.9975,86.0149,2500.0
2017-04-20 12:35:00,98.57,98.59,98.5,98.56,4826.0,86.0237,86.0411,85.9626,86.0149,4826.0
2017-04-20 12:40:00,98.57,98.69,98.55,98.64,5900.0,86.0237,86.1284,86.0062,86.0847,5900.0
2017-04-20 12:45:00,98.64,98.71,98.64,98.65,3825.0,86.0847,86.1458,86.0847,86.0935,3825.0
2017-04-20 12:50:00,98.62,98.71,98.6,98.69,5640.0,86.0673,86.1458,86.0498,86.1284,5640.0
2017-04-20 12:55:00,98.68,98.68,98.54,98.55,4547.0,86.1197,86.1197,85.9975,86.0062,4547.0
2017-04-20 13:00:00,98.57,98.62,98.57,98.58,1828.0,86.0237,86.0673,86.0237,86.0324,1828.0
2017-04-20 13:05:00,98.56,98.57,98.52,98.52,4905.0,86.0149,86.0237,85.98,85.98,4905.0
2017-04-20 13:10:00,98.47,98.5,98.4,98.4,5700.0,85.9364,85.9626,85.8753,85.8753,5700.0
2017-04-20 13:15:00,98.44,98.46,98.37,98.39,2207.0,85.9102,85.9277,85.8491,85.8666,2207.0
2017-04-20 13:20:00,98.39,98.43,98.38,98.42,2000.0,85.8666,85.9015,85.8578,85.8927,2000.0
2017-04-20 13:25:00,98.39,98.52,98.39,98.52,6500.0,85.8666,85.98,85.8666,85.98,6500.0
2017-04-20 13:30:00,98.51,98.56,98.51,98.54,2754.0,85.9713,86.0149,85.9713,85.9975,2754.0
2017-04-20 13:35:00,98.54,98.59,98.53,98.59,3753.0,85.9975,86.0411,85.9887,86.0411,3753.0
2017-04-20 13:40:00,98.6,98.64,98.59,98.62,1900.0,86.0498,86.0847,86.0411,86.0673,1900.0
2017-04-20 13:45:00,98.59,98.66,98.57,98.59,6267.0,86.0411,86.1022,86.0237,86.0411,6267.0
2017-04-20 13:50:00,98.61,98.69,98.59,98.69,6125.0,86.0586,86.1284,86.0411,86.1284,6125.0
2017-04-20 13:55:00,98.71,98.75,98.63,98.72,6700.0,86.1458,86.1807,86.076,86.1546,6700.0
2017-04-20 14:00:00,98.75,98.76,98.69,98.7,5490.0,86.1807,86.1895,86.1284,86.1371,5490.0
2017-04-20 14:05:00,98.71,98.73,98.57,98.59,8521.0,86.1458,86.1633,86.0237,86.0411,8521.0
2017-04-20 14:10:00,98.59,98.66,98.56,98.58,11133.0,86.0411,86.1022,86.0149,86.0324,11133.0
2017-04-20 14:15:00,98.58,98.68,98.56,98.67,3921.0,86.0324,86.1197,86.0149,86.1109,3921.0
2017-04-20 14:20:00,98.65,98.73,98.63,98.73,4566.0,86.0935,86.1633,86.076,86.1633,4566.0
2017-04-20 14:25:00,98.71,98.72,98.64,98.65,11510.0,86.1458,86.1546,86.0847,86.0935,11510.0
2017-04-20 14:30:00,98.65,98.75,98.57,98.72,35232.0,86.0935,86.1807,86.0237,86.1546,35232.0
2017-04-20 14:35:00,98.72,98.8,98.69,98.8,29872.0,86.1546,86.2244,86.1284,86.2244,29872.0
2017-04-20 14:40:00,98.8,98.82,98.76,98.76,6710.0,86.2244,86.2418,86.1895,86.1895,6710.0
2017-04-20 14:45:00,98.77,98.79,98.7,98.73,3855.0,86.1982,86.2157,86.1371,86.1633,3855.0
2017-04-20 14:50:00,98.73,98.75,98.68,98.69,7943.0,86.1633,86.1807,86.1197,86.1284,7943.0
2017-04-20 14:55:00,98.67,98.7,98.66,98.68,5404.0,86.1109,86.1371,86.1022,86.1197,5404.0
2017-04-20 15:00:00,98.66,98.66,98.45,98.53,42264.0,86.1022,86.1022,85.9189,85.9887,42264.0
2017-04-20 15:05:00,98.53,98.68,98.51,98.66,9208.0,85.9887,86.1197,85.9713,86.1022,9208.0
2017-04-20 15:10:00,98.66,98.69,98.64,98.64,10676.0,86.1022,86.1284,86.0847,86.0847,10676.0
2017-04-20 15:15:00,98.64,98.66,98.58,98.59,6406.0,86.0847,86.1022,86.0324,86.0411,6406.0
2017-04-20 15:20:00,98.58,98.58,98.47,98.53,7348.0,86.0324,86.0324,85.9364,85.9887,7348.0
2017-04-20 15:25:00,98.53,98.64,98.52,98.62,6753.0,85.9887,86.0847,85.98,86.0673,6753.0
2017-04-20 15:30:00,98.62,98.71,98.61,98.67,15256.0,86.0673,86.1458,86.0586,86.1109,15256.0
2017-04-20 15:35:00,98.68,98.7,98.6,98.66,18478.0,86.1197,86.1371,86.0498,86.1022,18478.0
2017-04-20 15:40:00,98.66,98.75,98.63,98.74,12908.0,86.1022,86.1807,86.076,86.172,12908.0
2017-04-20 15:45:00,98.73,98.75,98.67,98.7,13659.0,86.1633,86.1807,86.1109,86.1371,13659.0
2017-04-20 15:50:00,98.7,98.74,98.66,98.72,29453.0,86.1371,86.172,86.1022,86.1546,29453.0
2017-04-20 15:55:00,98.71,98.72,98.51,98.51,90380.0,86.1458,86.1546,85.9713,85.9713,90380.0
2017-04-21 09:30:00,98.57,98.65,98.07,98.17,53999.0,86.0237,86.0935,85.5873,85.6746,53999.0
2017-04-21 09:35:00,98.11,98.28,97.67,97.67,30304.0,85.6222,85.7706,85.2382,85.2382,30304.0
2017-04-21 09:40:00,97.7,97.83,97.7,97.78,6350.0,85.2644,85.3778,85.2644,85.3342,6350.0
2017-04-21 09:45:00,97.88,97.88,97.71,97.83,49082.0,85.4215,85.4215,85.2731,85.3778,49082.0
2017-04-21 09:50:00,97.76,98.07,97.72,97.86,9112.0,85.3168,85.5873,85.2818,85.404,9112.0
2017-04-21 09:55:00,97.86,97.96,97.78,97.92,2550.0,85.404,85.4913,85.3342,85.4564,2550.0
2017-04-21 10:00:00,97.97,98.12,97.93,98.09,2200.0,85.5,85.6309,85.4651,85.6048,2200.0
2017-04-21 10:05:00,98.14,98.23,98.04,98.23,4470.0,85.6484,85.7269,85.5611,85.7269,4470.0
2017-04-21 10:10:00,98.23,98.44,98.22,98.36,14464.0,85.7269,85.9102,85.7182,85.8404,14464.0
2017-04-21 10:15:00,98.29,98.29,98.14,98.19,4831.0,85.7793,85.7793,85.6484,85.692,4831.0
2017-04-21 10:20:00,98.17,98.18,98.01,98.16,9500.0,85.6746,85.6833,85.5349,85.6658,9500.0
2017-04-21 10:25:00,98.14,98.41,98.11,98.41,5572.0,85.6484,85.884,85.6222,85.884,5572.0
2017-04-21 10:30:00,98.44,98.44,98.2,98.2,5675.0,85.9102,85.9102,85.7008,85.7008,5675.0
2017-04-21 10:35:00,98.19,98.2,98.02,98.06,10694.0,85.692,85.7008,85.5437,85.5786,10694.0
2017-04-21 10:40:00,98.1,98.15,98.01,98.07,6623.0,85.6135,85.6571,85.5349,85.5873,6623.0
2017-04-21 10:45:00,98.09,98.12,98.0,98.0,7185.0,85.6048,85.6309,85.5262,85.5262,7185.0
2017-04-21 10:50:00,98.04,98.07,97.99,98.05,8100.0,85.5611,85.5873,85.5175,85.5698,8100.0
2017-04-21 10:55:00,98.04,98.05,97.96,98.01,9235.0,85.5611,85.5698,85.4913,85.5349,9235.0
2017-04-21 11:00:00,97.98,98.08,97.95,97.96,10717.0,85.5088,85.596,85.4826,85.4913,10717.0
2017-04-21 11:05:00,98.02,98.05,97.97,97.99,5290.0,85.5437,85.5698,85.5,85.5175,5290.0
2017-04-21 11:10:00,97.97,98.04,97.9,97.95,12543.0,85.5,85.5611,85.4389,85.4826,12543.0
2017-04-21 11:15:00,97.94,98.2,97.94,98.2,4792.0,85.4738,85.7008,85.4738,85.7008,4792.0
2017-04-21 11:20:00,98.2,98.35,98.18,98.28,2550.0,85.7008,85.8317,85.6833,85.7706,2550.0
2017-04-21 11:25:00,98.26,98.36,98.26,98.29,3308.0,85.7531,85.8404,85.7531,85.7793,3308.0
2017-04-21 11:30:00,98.29,98.44,98.29,98.44,6487.0,85.7793,85.9102,85.7793,85.9102,6487.0
2017-04-21 11:35:00,98.4,98.47,98.4,98.44,2864.0,85.8753,85.9364,85.8753,85.9102,2864.0
2017-04-21 11:40:00,98.41,98.45,98.39,98.45,4600.0,85.884,85.9189,85.8666,85.9189,4600.0
2017-04-21 11:45:00,98.48,98.49,98.38,98.4,4400.0,85.9451,85.9538,85.8578,85.8753,4400.0
2017-04-21 11:50:00,98.42,98.42,98.31,98.34,1700.0,85.8927,85.8927,85.7968,85.8229,1700.0
2017-04-21 11:55:00,98.36,98.36,98.29,98.3,3800.0,85.8404,85.8404,85.7793,85.788,3800.0
2017-04-21 12:00:00,98.3,98.37,98.3,98.3,6420.0,85.788,85.8491,85.788,85.788,6420.0
2017-04-21 12:05:00,98.3,98.32,98.24,98.3,4400.0,85.788,85.8055,85.7357,85.788,4400.0
2017-04-21 12:10:00,98.32,98.32,98.24,98.26,4245.0,85.8055,85.8055,85.7357,85.7531,4245.0
2017-04-21 12:15:00,98.22,98.27,98.2,98.24,4000.0,85.7182,85.7618,85.7008,85.7357,4000.0
2017-04-21 12:20:00,98.24,98.32,98.2,98.24,4900.0,85.7357,85.8055,85.7008,85.7357,4900.0
2017-04-21 12:25:00,98.25,98.25,98.21,98.21,3626.0,85.7444,85.7444,85.7095,85.7095,3626.0
2017-04-21 12:30:00,98.2,98.29,98.19,98.25,3791.0,85.7008,85.7793,85.692,85.7444,3791.0
2017-04-21 12:35:00,98.23,98.31,98.22,98.31,2842.0,85.7269,85.7968,85.7182,85.7968,2842.0
2017-04-21 12:40:00,98.28,98.31,98.26,98.3,4133.0,85.7706,85.7968,85.7531,85.788,4133.0
2017-04-21 12:45:00,98.27,98.27,98.2,98.24,2797.0,85.7618,85.7618,85.7008,85.7357,2797.0
2017-04-21 12:50:00,98.26,98.26,98.19,98.19,1002.0,85.7531,85.7531,85.692,85.692,1002.0
2017-04-21 12:55:00,98.19,98.24,98.13,98.13,4209.0,85.692,85.7357,85.6397,85.6397,4209.0
2017-04-21 13:00:00,98.14,98.15,98.08,98.15,7519.0,85.6484,85.6571,85.596,85.6571,7519.0
2017-04-21 13:05:00,98.16,98.18,98.12,98.13,5257.0,85.6658,85.6833,85.6309,85.6397,5257.0
2017-04-21 13:10:00,98.17,98.17,98.01,98.07,3279.0,85.6746,85.6746,85.5349,85.5873,3279.0
2017-04-21 13:15:00,98.04,98.07,98.02,98.02,1900.0,85.5611,85.5873,85.5437,85.5437,1900.0
2017-04-21 13:20:00,98.03,98.1,98.02,98.1,1899.0,85.5524,85.6135,85.5437,85.6135,1899.0
2017-04-21 13:25:00,98.1,98.1,98.04,98.06,1642.0,85.6135,85.6135,85.5611,85.5786,1642.0
2017-04-21 13:30:00,98.05,98.16,98.04,98.14,6374.0,85.5698,85.6658,85.5611,85.6484,6374.0
2017-04-21 13:35:00,98.12,98.17,98.1,98.13,9240.0,85.6309,85.6746,85.6135,85.6397,9240.0
2017-04-21 13:40:00,98.13,98.14,98.08,98.12,3200.0,85.6397,85.6484,85.596,85.6309,3200.0
2017-04-21 13:45:00,98.1,98.11,98.07,98.09,2592.0,85.6135,85.6222,85.5873,85.6048,2592.0
2017-04-21 13:50:00,98.12,98.14,98.11,98.14,1792.0,85.6309,85.6484,85.6222,85.6484,1792.0
2017-04-21 13:55:00,98.19,98.34,98.15,98.3,4063.0,85.692,85.8229,85.6571,85.788,4063.0
2017-04-21 14:00:00,98.3,98.3,98.24,98.27,2410.0,85.788,85.788,85.7357,85.7618,2410.0
2017-04-21 14:05:00,98.25,98.27,98.24,98.25,1800.0,85.7444,85.7618,85.7357,85.7444,1800.0
2017-04-21 14:10:00,98.28,98.28,98.2,98.2,1900.0,85.7706,85.7706,85.7008,85.7008,1900.0
2017-04-21 14:15:00,98.2,98.25,98.2,98.2,2000.0,85.7008,85.7444,85.7008,85.7008,2000.0
2017-04-21 14:20:00,98.17,98.3,98.17,98.3,4322.0,85.6746,85.788,85.6746,85.788,4322.0
2017-04-21 14:25:00,98.31,98.34,98.3,98.32,1800.0,85.7968,85.8229,85.788,85.8055,1800.0
2017-04-21 14:30:00,98.3,98.34,98.3,98.32,2645.0,85.788,85.8229,85.788,85.8055,2645.0
2017-04-21 14:35:00,98.36,98.36,98.3,98.3,400.0,85.8404,85.8404,85.788,85.788,400.0
2017-04-21 14:40:00,98.24,98.24,98.2,98.22,3100.0,85.7357,85.7357,85.7008,85.7182,3100.0
2017-04-21 14:45:00,98.22,98.24,98.13,98.13,4349.0,85.7182,85.7357,85.6397,85.6397,4349.0
2017-04-21 14:50:00,98.08,98.12,98.07,98.12,2800.0,85.596,85.6309,85.5873,85.6309,2800.0
2017-04-21 14:55:00,98.13,98.16,98.08,98.16,2992.0,85.6397,85.6658,85.596,85.6658,2992.0
2017-04-21 15:00:00,98.13,98.16,98.09,98.16,3200.0,85.6397,85.6658,85.6048,85.6658,3200.0
2017-04-21 15:05:00,98.14,98.17,98.1,98.17,3500.0,85.6484,85.6746,85.6135,85.6746,3500.0
2017-04-21 15:10:00,98.18,98.18,98.1,98.13,3612.0,85.6833,85.6833,85.6135,85.6397,3612.0
2017-04-21 15:15:00,98.14,98.17,98.13,98.13,2214.0,85.6484,85.6746,85.6397,85.6397,2214.0
2017-04-21 15:20:00,98.12,98.18,98.1,98.17,5878.0,85.6309,85.6833,85.6135,85.6746,5878.0
2017-04-21 15:25:00,98.18,98.36,98.18,98.34,3588.0,85.6833,85.8404,85.6833,85.8229,3588.0
2017-04-21 15:30:00,98.34,98.34,98.25,98.28,5874.0,85.8229,85.8229,85.7444,85.7706,5874.0
2017-04-21 15:35:00,98.29,98.38,98.29,98.37,5689.0,85.7793,85.8578,85.7793,85.8491,5689.0
2017-04-21 15:40:00,98.36,98.48,98.33,98.38,10482.0,85.8404,85.9451,85.8142,85.8578,10482.0
2017-04-21 15:45:00,98.42,98.43,98.39,98.4,7507.0,85.8927,85.9015,85.8666,85.8753,7507.0
2017-04-21 15:50:00,98.39,98.4,98.31,98.33,15907.0,85.8666,85.8753,85.7968,85.8142,15907.0
2017-04-21 15:55:00,98.33,98.4,98.31,98.37,33011.0,85.8142,85.8753,85.7968,85.8491,33011.0
2017-04-24 09:30:00,99.71,99.84,99.46,99.78,25799.0,87.0186,87.132,86.8004,87.0796,25799.0
2017-04-24 09:35:00,99.75,99.75,99.35,99.62,12014.0,87.0535,87.0535,86.7044,86.94,12014.0
2017-04-24 09:40:00,99.67,99.74,99.36,99.37,8917.0,86.9836,87.0447,86.7131,86.7218,8917.0
2017-04-24 09:45:00,99.39,99.4,99.21,99.29,9933.0,86.7393,86.748,86.5822,86.652,9933.0
2017-04-24 09:50:00,99.25,99.35,99.21,99.28,8812.0,86.6171,86.7044,86.5822,86.6433,8812.0
2017-04-24 09:55:00,99.29,99.47,99.27,99.47,3632.0,86.652,86.8091,86.6346,86.8091,3632.0
2017-04-24 10:00:00,99.47,99.77,99.46,99.77,11499.0,86.8091,87.0709,86.8004,87.0709,11499.0
2017-04-24 10:05:00,99.74,99.75,99.55,99.63,14000.0,87.0447,87.0535,86.8789,86.9487,14000.0
2017-04-24 10:10:00,99.61,99.83,99.57,99.79,19274.0,86.9313,87.1233,86.8964,87.0884,19274.0
2017-04-24 10:15:00,99.76,99.99,99.72,99.99,28191.0,87.0622,87.2629,87.0273,87.2629,28191.0
2017-04-24 10:20:00,100.0,100.11,99.94,99.96,35473.0,87.2716,87.3676,87.2193,87.2367,35473.0
2017-04-24 10:25:00,99.9,99.95,99.83,99.92,14000.0,87.1844,87.228,87.1233,87.2018,14000.0
2017-04-24 10:30:00,99.94,100.09,99.89,100.09,24500.0,87.2193,87.3502,87.1756,87.3502,24500.0
2017-04-24 10:35:00,100.07,100.32,100.02,100.18,33176.0,87.3327,87.5509,87.2891,87.4287,33176.0
2017-04-24 10:40:00,100.15,100.46,100.14,100.32,15100.0,87.4025,87.6731,87.3938,87.5509,15100.0
2017-04-24 10:45:00,100.29,100.29,100.07,100.16,8550.0,87.5247,87.5247,87.3327,87.4113,8550.0
2017-04-24 10:50:00,100.17,100.27,100.15,100.25,4828.0,87.42,87.5073,87.4025,87.4898,4828.0
2017-04-24 10:55:00,100.26,100.3,100.19,100.19,2850.0,87.4985,87.5335,87.4375,87.4375,2850.0
2017-04-24 11:00:00,100.24,100.29,100.04,100.04,9449.0,87.4811,87.5247,87.3065,87.3065,9449.0
2017-04-24 11:05:00,100.06,100.1,99.96,99.96,13052.0,87.324,87.3589,87.2367,87.2367,13052.0
2017-04-24 11:10:00,99.96,100.05,99.9,99.97,23853.0,87.2367,87.3153,87.1844,87.2455,23853.0
2017-04-24 11:15:00,99.96,99.96,99.86,99.88,11111.0,87.2367,87.2367,87.1495,87.1669,11111.0
2017-04-24 11:20:00,99.89,99.97,99.88,99.97,20961.0,87.1756,87.2455,87.1669,87.2455,20961.0
2017-04-24 11:25:00,99.97,100.05,99.9,100.02,10030.0,87.2455,87.3153,87.1844,87.2891,10030.0
2017-04-24 11:30:00,100.02,100.03,99.98,99.99,2500.0,87.2891,87.2978,87.2542,87.2629,2500.0
2017-04-24 11:35:00,99.98,99.99,99.94,99.94,16401.0,87.2542,87.2629,87.2193,87.2193,16401.0
2017-04-24 11:40:00,99.94,99.98,99.89,99.96,12842.0,87.2193,87.2542,87.1756,87.2367,12842.0
2017-04-24 11:45:00,99.96,99.97,99.9,99.91,5724.0,87.2367,87.2455,87.1844,87.1931,5724.0
2017-04-24 11:50:00,99.93,99.96,99.87,99.88,6800.0,87.2106,87.2367,87.1582,87.1669,6800.0
2017-04-24 11:55:00,99.87,99.98,99.86,99.96,19660.0,87.1582,87.2542,87.1495,87.2367,19660.0
2017-04-24 12:00:00,99.92,100.08,99.91,100.08,2900.0,87.2018,87.3415,87.1931,87.3415,2900.0
2017-04-24 12:05:00,100.07,100.1,100.02,100.09,6898.0,87.3327,87.3589,87.2891,87.3502,6898.0
2017-04-24 12:10:00,100.1,100.11,100.01,100.07,5061.0,87.3589,87.3676,87.2804,87.3327,5061.0
2017-04-24 12:15:00,100.06,100.07,100.03,100.04,1623.0,87.324,87.3327,87.2978,87.3065,1623.0
2017-04-24 12:20:00,100.05,100.06,99.98,100.02,2300.0,87.3153,87.324,87.2542,87.2891,2300.0
2017-04-24 12:25:00,100.01,100.01,99.89,99.9,6632.0,87.2804,87.2804,87.1756,87.1844,6632.0
2017-04-24 12:30:00,99.89,99.97,99.88,99.96,6560.0,87.1756,87.2455,87.1669,87.2367,6560.0
2017-04-24 12:35:00,99.97,100.02,99.97,99.97,2800.0,87.2455,87.2891,87.2455,87.2455,2800.0
2017-04-24 12:40:00,99.96,99.97,99.9,99.91,2271.0,87.2367,87.2455,87.1844,87.1931,2271.0
2017-04-24 12:45:00,99.92,99.98,99.92,99.94,1600.0,87.2018,87.2542,87.2018,87.2193,1600.0
2017-04-24 12:50:00,99.95,99.97,99.91,99.93,6829.0,87.228,87.2455,87.1931,87.2106,6829.0
2017-04-24 12:55:00,99.91,100.0,99.89,100.0,7425.0,87.1931,87.2716,87.1756,87.2716,7425.0
2017-04-24 13:00:00,100.0,100.01,99.92,99.93,3524.0,87.2716,87.2804,87.2018,87.2106,3524.0
2017-04-24 13:05:00,99.92,99.97,99.91,99.91,3427.0,87.2018,87.2455,87.1931,87.1931,3427.0
2017-04-24 13:10:00,99.92,100.01,99.91,100.01,5375.0,87.2018,87.2804,87.1931,87.2804,5375.0
2017-04-24 13:15:00,100.03,100.1,99.99,100.1,4525.0,87.2978,87.3589,87.2629,87.3589,4525.0
2017-04-24 13:20:00,100.1,100.16,100.06,100.16,3400.0,87.3589,87.4113,87.324,87.4113,3400.0
2017-04-24 13:25:00,100.14,100.14,100.07,100.14,2606.0,87.3938,87.3938,87.3327,87.3938,2606.0
2017-04-24 13:30:00,100.15,100.21,100.12,100.2,3906.0,87.4025,87.4549,87.3764,87.4462,3906.0
2017-04-24 13:35:00,100.2,100.23,100.18,100.22,13781.0,87.4462,87.4724,87.4287,87.4636,13781.0
2017-04-24 13:40:00,100.23,100.28,100.21,100.27,5609.0,87.4724,87.516,87.4549,87.5073,5609.0
2017-04-24 13:45:00,100.27,100.3,100.25,100.27,8383.0,87.5073,87.5335,87.4898,87.5073,8383.0
2017-04-24 13:50:00,100.29,100.3,100.24,100.27,8048.0,87.5247,87.5335,87.4811,87.5073,8048.0
2017-04-24 13:55:00,100.28,100.37,100.28,100.37,6318.0,87.516,87.5945,87.516,87.5945,6318.0
2017-04-24 14:00:00,100.38,100.47,100.37,100.47,6546.0,87.6033,87.6818,87.5945,87.6818,6546.0
2017-04-24 14:05:00,100.45,100.56,100.43,100.54,5070.0,87.6644,87.7604,87.6469,87.7429,5070.0
2017-04-24 14:10:00,100.55,100.55,100.45,100.5,5716.0,87.7516,87.7516,87.6644,87.708,5716.0
2017-04-24 14:15:00,100.5,100.6,100.49,100.57,9456.0,87.708,87.7953,87.6993,87.7691,9456.0
2017-04-24 14:20:00,100.61,100.61,100.54,100.61,9635.0,87.804,87.804,87.7429,87.804,9635.0
2017-04-24 14:25:00,100.62,100.89,100.6,100.85,32529.0,87.8127,88.0484,87.7953,88.0134,32529.0
2017-04-24 14:30:00,100.86,100.88,100.79,100.86,13166.0,88.0222,88.0396,87.9611,88.0222,13166.0
2017-04-24 14:35:00,100.82,100.84,100.74,100.78,6768.0,87.9873,88.0047,87.9175,87.9524,6768.0
2017-04-24 14:40:00,100.78,100.89,100.75,100.88,6622.0,87.9524,88.0484,87.9262,88.0396,6622.0
2017-04-24 14:45:00,100.83,100.9,100.83,100.85,5788.0,87.996,88.0571,87.996,88.0134,5788.0
2017-04-24 14:50:00,100.85,100.86,100.79,100.81,6288.0,88.0134,88.0222,87.9611,87.9785,6288.0
2017-04-24 14:55:00,100.82,100.87,100.79,100.87,3684.0,87.9873,88.0309,87.9611,88.0309,3684.0
2017-04-24 15:00:00,100.88,100.9,100.87,100.89,7308.0,88.0396,88.0571,88.0309,88.0484,7308.0
2017-04-24 15:05:00,100.9,100.98,100.9,100.97,7338.0,88.0571,88.1269,88.0571,88.1182,7338.0
2017-04-24 15:10:00,100.93,100.97,100.89,100.96,9899.0,88.0833,88.1182,88.0484,88.1094,9899.0
2017-04-24 15:15:00,100.97,100.98,100.87,100.87,5500.0,88.1182,88.1269,88.0309,88.0309,5500.0
2017-04-24 15:20:00,100.86,100.88,100.84,100.88,4601.0,88.0222,88.0396,88.0047,88.0396,4601.0
2017-04-24 15:25:00,100.88,100.95,100.85,100.91,7792.0,88.0396,88.1007,88.0134,88.0658,7792.0
2017-04-24 15:30:00,100.89,100.91,100.86,100.88,9672.0,88.0484,88.0658,88.0222,88.0396,9672.0
2017-04-24 15:35:00,100.89,100.95,100.87,100.87,8198.0,88.0484,88.1007,88.0309,88.0309,8198.0
2017-04-24 15:40:00,100.88,100.88,100.82,100.84,15221.0,88.0396,88.0396,87.9873,88.0047,15221.0
2017-04-24 15:45:00,100.84,100.86,100.82,100.84,23700.0,88.0047,88.0222,87.9873,88.0047,23700.0
2017-04-24 15:50:00,100.84,100.85,100.8,100.85,25627.0,88.0047,88.0134,87.9698,88.0134,25627.0
2017-04-24 15:55:00,100.84,100.88,100.8,100.83,49435.0,88.0047,88.0396,87.9698,87.996,49435.0
2017-04-25 09:30:00,101.12,101.35,100.87,101.23,24257.0,88.2491,88.4498,88.0309,88.3451,24257.0
2017-04-25 09:35:00,101.3,101.3,100.47,100.94,18072.0,88.4062,88.4062,87.6818,88.092,18072.0
2017-04-25 09:40:00,100.94,100.94,100.65,100.78,21683.0,88.092,88.092,87.8389,87.9524,21683.0
2017-04-25 09:45:00,100.79,100.86,100.68,100.71,16798.0,87.9611,88.0222,87.8651,87.8913,16798.0
2017-04-25 09:50:00,100.71,100.72,100.58,100.58,3200.0,87.8913,87.9,87.7778,87.7778,3200.0
2017-04-25 09:55:00,100.56,100.67,100.56,100.58,4080.0,87.7604,87.8564,87.7604,87.7778,4080.0
2017-04-25 10:00:00,100.59,100.63,100.45,100.52,10445.0,87.7865,87.8215,87.6644,87.7255,10445.0
2017-04-25 10:05:00,100.54,100.7,100.53,100.67,9219.0,87.7429,87.8825,87.7342,87.8564,9219.0
2017-04-25 10:10:00,100.67,100.67,100.52,100.52,8514.0,87.8564,87.8564,87.7255,87.7255,8514.0
2017-04-25 10:15:00,100.54,100.54,100.44,100.5,16183.0,87.7429,87.7429,87.6556,87.708,16183.0
2017-04-25 10:20:00,100.5,100.75,100.5,100.75,7600.0,87.708,87.9262,87.708,87.9262,7600.0
2017-04-25 10:25:00,100.73,100.81,100.71,100.78,6181.0,87.9087,87.9785,87.8913,87.9524,6181.0
2017-04-25 10:30:00,100.76,100.84,100.74,100.84,5760.0,87.9349,88.0047,87.9175,88.0047,5760.0
2017-04-25 10:35:00,100.86,101.03,100.86,101.03,3700.0,88.0222,88.1705,88.0222,88.1705,3700.0
2017-04-25 10:40:00,101.04,101.08,100.98,101.0,10160.0,88.1793,88.2142,88.1269,88.1444,10160.0
2017-04-25 10:45:00,101.02,101.02,100.87,100.89,11164.0,88.1618,88.1618,88.0309,88.0484,11164.0
2017-04-25 10:50:00,100.89,101.0,100.89,100.93,9688.0,88.0484,88.1444,88.0484,88.0833,9688.0
2017-04-25 10:55:00,100.94,100.98,100.8,100.8,9742.0,88.092,88.1269,87.9698,87.9698,9742.0
2017-04-25 11:00:00,100.77,100.93,100.73,100.93,7430.0,87.9436,88.0833,87.9087,88.0833,7430.0
2017-04-25 11:05:00,100.92,101.01,100.88,100.99,9774.0,88.0745,88.1531,88.0396,88.1356,9774.0
2017-04-25 11:10:00,100.99,101.12,100.99,101.12,6545.0,88.1356,88.2491,88.1356,88.2491,6545.0
2017-04-25 11:15:00,101.12,101.14,101.06,101.13,6006.0,88.2491,88.2665,88.1967,88.2578,6006.0
2017-04-25 11:20:00,101.09,101.12,101.0,101.0,9233.0,88.2229,88.2491,88.1444,88.1444,9233.0
2017-04-25 11:25:00,101.0,101.03,100.97,100.99,6175.0,88.1444,88.1705,88.1182,88.1356,6175.0
2017-04-25 11:30:00,101.01,101.02,100.83,100.88,6851.0,88.1531,88.1618,87.996,88.0396,6851.0
2017-04-25 11:35:00,100.87,100.87,100.77,100.81,2114.0,88.0309,88.0309,87.9436,87.9785,2114.0
2017-04-25 11:40:00,100.82,100.82,100.79,100.79,4602.0,87.9873,87.9873,87.9611,87.9611,4602.0
2017-04-25 11:45:00,100.8,100.8,100.75,100.78,4700.0,87.9698,87.9698,87.9262,87.9524,4700.0
2017-04-25 11:50:00,100.79,100.8,100.77,100.78,3045.0,87.9611,87.9698,87.9436,87.9524,3045.0
2017-04-25 11:55:00,100.78,100.83,100.78,100.8,4491.0,87.9524,87.996,87.9524,87.9698,4491.0
2017-04-25 12:00:00,100.79,100.88,100.79,100.88,3739.0,87.9611,88.0396,87.9611,88.0396,3739.0
2017-04-25 12:05:00,100.89,100.91,100.89,100.89,3415.0,88.0484,88.0658,88.0484,88.0484,3415.0
2017-04-25 12:10:00,100.89,100.89,100.82,100.82,6380.0,88.0484,88.0484,87.9873,87.9873,6380.0
2017-04-25 12:15:00,100.81,100.83,100.79,100.83,6355.0,87.9785,87.996,87.9611,87.996,6355.0
2017-04-25 12:20:00,100.84,100.91,100.83,100.91,5304.0,88.0047,88.0658,87.996,88.0658,5304.0
2017-04-25 12:25:00,100.92,100.93,100.88,100.89,5074.0,88.0745,88.0833,88.0396,88.0484,5074.0
2017-04-25 12:30:00,100.88,100.88,100.85,100.87,2400.0,88.0396,88.0396,88.0134,88.0309,2400.0
2017-04-25 12:35:00,100.86,100.9,100.84,100.87,6529.0,88.0222,88.0571,88.0047,88.0309,6529.0
2017-04-25 12:40:00,100.87,100.92,100.86,100.9,5803.0,88.0309,88.0745,88.0222,88.0571,5803.0
2017-04-25 12:45:00,100.91,101.04,100.9,101.04,6364.0,88.0658,88.1793,88.0571,88.1793,6364.0
2017-04-25 12:50:00,101.06,101.12,101.06,101.12,9038.0,88.1967,88.2491,88.1967,88.2491,9038.0
2017-04-25 12:55:00,101.09,101.1,101.06,101.07,4836.0,88.2229,88.2316,88.1967,88.2054,4836.0
2017-04-25 13:00:00,101.06,101.14,101.05,101.12,6201.0,88.1967,88.2665,88.188,88.2491,6201.0
2017-04-25 13:05:00,101.13,101.16,101.12,101.16,8233.0,88.2578,88.284,88.2491,88.284,8233.0
2017-04-25 13:10:00,101.16,101.19,101.15,101.18,5040.0,88.284,88.3102,88.2753,88.3014,5040.0
2017-04-25 13:15:00,101.19,101.23,101.17,101.2,11209.0,88.3102,88.3451,88.2927,88.3189,11209.0
2017-04-25 13:20:00,101.2,101.23,101.18,101.18,4801.0,88.3189,88.3451,88.3014,88.3014,4801.0
2017-04-25 13:25:00,101.19,101.19,101.14,101.16,2713.0,88.3102,88.3102,88.2665,88.284,2713.0
2017-04-25 13:30:00,101.16,101.16,101.05,101.07,4200.0,88.284,88.284,88.188,88.2054,4200.0
2017-04-25 13:35:00,101.07,101.1,101.06,101.09,7024.0,88.2054,88.2316,88.1967,88.2229,7024.0
2017-04-25 13:40:00,101.11,101.22,101.09,101.22,18304.0,88.2404,88.3364,88.2229,88.3364,18304.0
2017-04-25 13:45:00,101.22,101.33,101.2,101.29,39456.0,88.3364,88.4324,88.3189,88.3974,39456.0
2017-04-25 13:50:00,101.3,101.31,101.2,101.23,5298.0,88.4062,88.4149,88.3189,88.3451,5298.0
2017-04-25 13:55:00,101.21,101.26,101.21,101.24,8424.0,88.3276,88.3713,88.3276,88.3538,8424.0
2017-04-25 14:00:00,101.24,101.24,101.22,101.23,2700.0,88.3538,88.3538,88.3364,88.3451,2700.0
2017-04-25 14:05:00,101.24,101.25,101.2,101.22,10516.0,88.3538,88.3625,88.3189,88.3364,10516.0
2017-04-25 14:10:00,101.23,101.28,101.22,101.26,5775.0,88.3451,88.3887,88.3364,88.3713,5775.0
2017-04-25 14:15:00,101.27,101.35,101.26,101.35,11270.0,88.38,88.4498,88.3713,88.4498,11270.0
2017-04-25 14:20:00,101.35,101.36,101.28,101.31,6170.0,88.4498,88.4585,88.3887,88.4149,6170.0
2017-04-25 14:25:00,101.31,101.33,101.29,101.32,13189.0,88.4149,88.4324,88.3974,88.4236,13189.0
2017-04-25 14:30:00,101.32,101.34,101.32,101.33,4381.0,88.4236,88.4411,88.4236,88.4324,4381.0
2017-04-25 14:35:00,101.32,101.38,101.3,101.38,10084.0,88.4236,88.476,88.4062,88.476,10084.0
2017-04-25 14:40:00,101.36,101.37,101.3,101.34,9381.0,88.4585,88.4673,88.4062,88.4411,9381.0
2017-04-25 14:45:00,101.35,101.35,101.29,101.31,15677.0,88.4498,88.4498,88.3974,88.4149,15677.0
2017-04-25 14:50:00,101.31,101.41,101.3,101.41,9674.0,88.4149,88.5022,88.4062,88.5022,9674.0
2017-04-25 14:55:00,101.4,101.43,101.36,101.43,6733.0,88.4934,88.5196,88.4585,88.5196,6733.0
2017-04-25 15:00:00,101.42,101.54,101.41,101.49,8974.0,88.5109,88.6156,88.5022,88.572,8974.0
2017-04-25 15:05:00,101.46,101.63,101.46,101.63,9882.0,88.5458,88.6942,88.5458,88.6942,9882.0
2017-04-25 15:10:00,101.63,101.63,101.57,101.63,9143.0,88.6942,88.6942,88.6418,88.6942,9143.0
2017-04-25 15:15:00,101.64,101.7,101.63,101.69,10345.0,88.7029,88.7553,88.6942,88.7465,10345.0
2017-04-25 15:20:00,101.7,101.81,101.69,101.78,11216.0,88.7553,88.8513,88.7465,88.8251,11216.0
2017-04-25 15:25:00,101.78,101.79,101.73,101.77,18484.0,88.8251,88.8338,88.7814,88.8163,18484.0
2017-04-25 15:30:00,101.76,101.78,101.61,101.64,23455.0,88.8076,88.8251,88.6767,88.7029,23455.0
2017-04-25 15:35:00,101.65,101.71,101.62,101.71,16600.0,88.7116,88.764,88.6854,88.764,16600.0
2017-04-25 15:40:00,101.71,101.74,101.64,101.66,12848.0,88.764,88.7902,88.7029,88.7204,12848.0
2017-04-25 15:45:00,101.65,101.7,101.64,101.69,19427.0,88.7116,88.7553,88.7029,88.7465,19427.0
2017-04-25 15:50:00,101.69,101.69,101.56,101.62,27560.0,88.7465,88.7465,88.6331,88.6854,27560.0
2017-04-25 15:55:00,101.62,101.74,101.62,101.71,50035.0,88.6854,88.7902,88.6854,88.764,50035.0
2017-04-26 09:30:00,101.78,101.78,101.05,101.56,14724.0,88.8251,88.8251,88.188,88.6331,14724.0
2017-04-26 09:35:00,101.65,101.74,101.53,101.53,4300.0,88.7116,88.7902,88.6069,88.6069,4300.0
2017-04-26 09:40:00,101.52,101.53,101.18,101.32,6864.0,88.5982,88.6069,88.3014,88.4236,6864.0
2017-04-26 09:45:00,101.37,101.4,101.15,101.26,5261.0,88.4673,88.4934,88.2753,88.3713,5261.0
2017-04-26 09:50:00,101.26,101.26,101.08,101.08,2739.0,88.3713,88.3713,88.2142,88.2142,2739.0
2017-04-26 09:55:00,101.08,101.09,100.93,101.07,2400.0,88.2142,88.2229,88.0833,88.2054,2400.0
2017-04-26 10:00:00,101.06,101.18,100.98,101.02,4902.0,88.1967,88.3014,88.1269,88.1618,4902.0
2017-04-26 10:05:00,101.04,101.06,100.94,101.03,4550.0,88.1793,88.1967,88.092,88.1705,4550.0
2017-04-26 10:10:00,101.02,101.02,100.8,100.87,6103.0,88.1618,88.1618,87.9698,88.0309,6103.0
2017-04-26 10:15:00,100.9,100.92,100.83,100.9,2400.0,88.0571,88.0745,87.996,88.0571,2400.0
2017-04-26 10:20:00,100.83,100.96,100.82,100.85,5432.0,87.996,88.1094,87.9873,88.0134,5432.0
2017-04-26 10:25:00,100.85,100.85,100.75,100.82,13281.0,88.0134,88.0134,87.9262,87.9873,13281.0
2017-04-26 10:30:00,100.82,100.86,100.73,100.73,12374.0,87.9873,88.0222,87.9087,87.9087,12374.0
2017-04-26 10:35:00,100.69,100.82,100.63,100.79,5441.0,87.8738,87.9873,87.8215,87.9611,5441.0
2017-04-26 10:40:00,100.78,100.83,100.75,100.75,3000.0,87.9524,87.996,87.9262,87.9262,3000.0
2017-04-26 10:45:00,100.75,100.84,100.74,100.84,3791.0,87.9262,88.0047,87.9175,88.0047,3791.0
2017-04-26 10:50:00,100.84,101.0,100.82,100.91,5966.0,88.0047,88.1444,87.9873,88.0658,5966.0
2017-04-26 10:55:00,100.87,100.93,100.85,100.93,2800.0,88.0309,88.0833,88.0134,88.0833,2800.0
2017-04-26 11:00:00,100.9,100.93,100.86,100.93,3840.0,88.0571,88.0833,88.0222,88.0833,3840.0
2017-04-26 11:05:00,100.94,100.96,100.87,100.96,3390.0,88.092,88.1094,88.0309,88.1094,3390.0
2017-04-26 11:10:00,100.94,101.01,100.94,100.99,3500.0,88.092,88.1531,88.092,88.1356,3500.0
2017-04-26 11:15:00,101.01,101.09,101.01,101.07,4563.0,88.1531,88.2229,88.1531,88.2054,4563.0
2017-04-26 11:20:00,101.13,101.28,101.13,101.28,3030.0,88.2578,88.3887,88.2578,88.3887,3030.0
2017-04-26 11:25:00,101.29,101.29,101.15,101.2,4400.0,88.3974,88.3974,88.2753,88.3189,4400.0
2017-04-26 11:30:00,101.19,101.38,101.19,101.27,3800.0,88.3102,88.476,88.3102,88.38,3800.0
2017-04-26 11:35:00,101.24,101.33,101.23,101.33,2100.0,88.3538,88.4324,88.3451,88.4324,2100.0
2017-04-26 11:40:00,101.37,101.4,101.17,101.24,3300.0,88.4673,88.4934,88.2927,88.3538,3300.0
2017-04-26 11:45:00,101.22,101.27,101.08,101.13,4180.0,88.3364,88.38,88.2142,88.2578,4180.0
2017-04-26 11:50:00,101.13,101.2,101.07,101.15,10281.0,88.2578,88.3189,88.2054,88.2753,10281.0
2017-04-26 11:55:00,101.13,101.17,101.12,101.16,2719.0,88.2578,88.2927,88.2491,88.284,2719.0
2017-04-26 12:00:00,101.13,101.27,101.07,101.25,3845.0,88.2578,88.38,88.2054,88.3625,3845.0
2017-04-26 12:05:00,101.27,101.27,101.22,101.26,2900.0,88.38,88.38,88.3364,88.3713,2900.0
2017-04-26 12:10:00,101.22,101.29,101.2,101.23,2440.0,88.3364,88.3974,88.3189,88.3451,2440.0
2017-04-26 12:15:00,101.18,101.21,101.14,101.15,3500.0,88.3014,88.3276,88.2665,88.2753,3500.0
2017-04-26 12:20:00,101.17,101.19,101.11,101.13,3149.0,88.2927,88.3102,88.2404,88.2578,3149.0
2017-04-26 12:25:00,101.13,101.18,101.13,101.17,4899.0,88.2578,88.3014,88.2578,88.2927,4899.0
2017-04-26 12:30:00,101.18,101.19,101.14,101.16,2272.0,88.3014,88.3102,88.2665,88.284,2272.0
2017-04-26 12:35:00,101.19,101.21,101.17,101.21,1600.0,88.3102,88.3276,88.2927,88.3276,1600.0
2017-04-26 12:40:00,101.19,101.24,101.16,101.17,2700.0,88.3102,88.3538,88.284,88.2927,2700.0
2017-04-26 12:45:00,101.2,101.25,101.12,101.15,4900.0,88.3189,88.3625,88.2491,88.2753,4900.0
2017-04-26 12:50:00,101.15,101.25,101.15,101.24,2900.0,88.2753,88.3625,88.2753,88.3538,2900.0
2017-04-26 12:55:00,101.26,101.31,101.25,101.28,2700.0,88.3713,88.4149,88.3625,88.3887,2700.0
2017-04-26 13:00:00,101.29,101.33,101.25,101.25,2000.0,88.3974,88.4324,88.3625,88.3625,2000.0
2017-04-26 13:05:00,101.27,101.36,101.26,101.34,4045.0,88.38,88.4585,88.3713,88.4411,4045.0
2017-04-26 13:10:00,101.36,101.38,101.32,101.38,2800.0,88.4585,88.476,88.4236,88.476,2800.0
2017-04-26 13:15:00,101.38,101.43,101.35,101.35,3717.0,88.476,88.5196,88.4498,88.4498,3717.0
2017-04-26 13:20:00,101.36,101.37,101.33,101.33,4400.0,88.4585,88.4673,88.4324,88.4324,4400.0
2017-04-26 13:25:00,101.33,101.33,101.25,101.25,4037.0,88.4324,88.4324,88.3625,88.3625,4037.0
2017-04-26 13:30:00,101.23,101.23,101.05,101.1,5854.0,88.3451,88.3451,88.188,88.2316,5854.0
2017-04-26 13:35:00,101.08,101.22,101.08,101.19,3900.0,88.2142,88.3364,88.2142,88.3102,3900.0
2017-04-26 13:40:00,101.18,101.3,101.14,101.28,3615.0,88.3014,88.4062,88.2665,88.3887,3615.0
2017-04-26 13:45:00,101.28,101.3,101.06,101.15,7759.0,88.3887,88.4062,88.1967,88.2753,7759.0
2017-04-26 13:50:00,101.13,101.19,101.13,101.14,900.0,88.2578,88.3102,88.2578,88.2665,900.0
2017-04-26 13:55:00,101.16,101.16,101.09,101.09,1400.0,88.284,88.284,88.2229,88.2229,1400.0
2017-04-26 14:00:00,101.06,101.12,101.03,101.11,3700.0,88.1967,88.2491,88.1705,88.2404,3700.0
2017-04-26 14:05:00,101.07,101.16,101.02,101.16,5671.0,88.2054,88.284,88.1618,88.284,5671.0
2017-04-26 14:10:00,101.17,101.18,101.11,101.17,3059.0,88.2927,88.3014,88.2404,88.2927,3059.0
2017-04-26 14:15:00,101.19,101.22,101.17,101.19,2223.0,88.3102,88.3364,88.2927,88.3102,2223.0
2017-04-26 14:20:00,101.17,101.25,101.17,101.25,4100.0,88.2927,88.3625,88.2927,88.3625,4100.0
2017-04-26 14:25:00,101.24,101.33,101.23,101.28,9900.0,88.3538,88.4324,88.3451,88.3887,9900.0
2017-04-26 14:30:00,101.27,101.35,101.26,101.35,3935.0,88.38,88.4498,88.3713,88.4498,3935.0
2017-04-26 14:35:00,101.3,101.37,101.3,101.34,6050.0,88.4062,88.4673,88.4062,88.4411,6050.0
2017-04-26 14:40:00,101.37,101.44,101.34,101.38,5000.0,88.4673,88.5284,88.4411,88.476,5000.0
2017-04-26 14:45:00,101.37,101.38,101.27,101.33,7662.0,88.4673,88.476,88.38,88.4324,7662.0
2017-04-26 14:50:00,101.33,101.35,101.28,101.3,7437.0,88.4324,88.4498,88.3887,88.4062,7437.0
2017-04-26 14:55:00,101.31,101.32,101.24,101.26,7580.0,88.4149,88.4236,88.3538,88.3713,7580.0
2017-04-26 15:00:00,101.24,101.28,101.17,101.28,8658.0,88.3538,88.3887,88.2927,88.3887,8658.0
2017-04-26 15:05:00,101.28,101.37,101.28,101.32,4003.0,88.3887,88.4673,88.3887,88.4236,4003.0
2017-04-26 15:10:00,101.3,101.34,101.27,101.32,3698.0,88.4062,88.4411,88.38,88.4236,3698.0
2017-04-26 15:15:00,101.33,101.39,101.26,101.32,7200.0,88.4324,88.4847,88.3713,88.4236,7200.0
2017-04-26 15:20:00,101.33,101.35,101.0,101.0,14155.0,88.4324,88.4498,88.1444,88.1444,14155.0
2017-04-26 15:25:00,101.01,101.06,100.91,101.06,15975.0,88.1531,88.1967,88.0658,88.1967,15975.0
2017-04-26 15:30:00,101.06,101.06,100.91,100.92,12386.0,88.1967,88.1967,88.0658,88.0745,12386.0
2017-04-26 15:35:00,100.93,100.96,100.83,100.86,9733.0,88.0833,88.1094,87.996,88.0222,9733.0
2017-04-26 15:40:00,100.85,100.95,100.79,100.94,11689.0,88.0134,88.1007,87.9611,88.092,11689.0
2017-04-26 15:45:00,100.94,100.94,100.82,100.82,18183.0,88.092,88.092,87.9873,87.9873,18183.0
2017-04-26 15:50:00,100.82,100.86,100.72,100.72,18616.0,87.9873,88.0222,87.9,87.9,18616.0
2017-04-26 15:55:00,100.72,100.85,100.71,100.8,39227.0,87.9,88.0134,87.8913,87.9698,39227.0
2017-04-27 09:30:00,101.29,102.47,101.29,102.2,71922.0,88.3974,89.4273,88.3974,89.1916,71922.0
2017-04-27 09:35:00,102.19,102.43,101.44,101.68,31341.0,89.1829,89.3923,88.5284,88.7378,31341.0
2017-04-27 09:40:00,101.71,102.2,101.71,102.2,15755.0,88.764,89.1916,88.764,89.1916,15755.0
2017-04-27 09:45:00,102.18,102.5,102.17,102.42,19050.0,89.1742,89.4534,89.1654,89.3836,19050.0
2017-04-27 09:50:00,102.39,102.41,102.17,102.27,27931.0,89.3574,89.3749,89.1654,89.2527,27931.0
2017-04-27 09:55:00,102.25,102.27,101.89,102.1,33838.0,89.2353,89.2527,88.9211,89.1043,33838.0
2017-04-27 10:00:00,102.12,102.24,102.03,102.22,32130.0,89.1218,89.2265,89.0433,89.2091,32130.0
2017-04-27 10:05:00,102.23,102.33,101.97,102.18,65985.0,89.2178,89.3051,88.9909,89.1742,65985.0
2017-04-27 10:10:00,102.19,102.48,101.96,102.17,39190.0,89.1829,89.436,88.9822,89.1654,39190.0
2017-04-27 10:15:00,102.2,102.6,102.17,102.59,14405.0,89.1916,89.5407,89.1654,89.532,14405.0
2017-04-27 10:20:00,102.6,102.98,102.56,102.91,37698.0,89.5407,89.8723,89.5058,89.8112,37698.0
2017-04-27 10:25:00,102.91,103.1,102.91,103.05,61947.0,89.8112,89.9771,89.8112,89.9334,61947.0
2017-04-27 10:30:00,103.09,103.56,103.05,103.43,45540.0,89.9683,90.3785,89.9334,90.2651,45540.0
2017-04-27 10:35:00,103.4,103.63,103.33,103.52,21348.0,90.2389,90.4396,90.1778,90.3436,21348.0
2017-04-27 10:40:00,103.49,103.51,103.0,103.03,35118.0,90.3174,90.3349,89.8898,89.916,35118.0
2017-04-27 10:45:00,103.0,103.05,102.82,102.89,35210.0,89.8898,89.9334,89.7327,89.7938,35210.0
2017-04-27 10:50:00,102.9,102.97,102.81,102.85,15471.0,89.8025,89.8636,89.724,89.7589,15471.0
2017-04-27 10:55:00,102.8,102.82,102.63,102.76,14197.0,89.7152,89.7327,89.5669,89.6803,14197.0
2017-04-27 11:00:00,102.74,102.86,102.67,102.72,13636.0,89.6629,89.7676,89.6018,89.6454,13636.0
2017-04-27 11:05:00,102.73,102.93,102.64,102.66,17343.0,89.6542,89.8287,89.5756,89.5931,17343.0
2017-04-27 11:10:00,102.66,102.7,102.25,102.4,44759.0,89.5931,89.628,89.2353,89.3662,44759.0
2017-04-27 11:15:00,102.44,102.47,102.11,102.17,20890.0,89.4011,89.4273,89.1131,89.1654,20890.0
2017-04-27 11:20:00,102.23,102.5,101.89,102.1,66646.0,89.2178,89.4534,88.9211,89.1043,66646.0
2017-04-27 11:25:00,102.1,102.5,102.05,102.5,15122.0,89.1043,89.4534,89.0607,89.4534,15122.0
2017-04-27 11:30:00,102.46,102.49,102.06,102.11,11709.0,89.4185,89.4447,89.0694,89.1131,11709.0
2017-04-27 11:35:00,102.11,102.3,102.05,102.15,10019.0,89.1131,89.2789,89.0607,89.148,10019.0
2017-04-27 11:40:00,102.13,102.13,101.82,101.85,12366.0,89.1305,89.1305,88.86,88.8862,12366.0
2017-04-27 11:45:00,101.86,102.05,101.86,102.05,18300.0,88.8949,89.0607,88.8949,89.0607,18300.0
2017-04-27 11:50:00,102.04,102.53,102.0,102.53,25183.0,89.052,89.4796,89.0171,89.4796,25183.0
2017-04-27 11:55:00,102.51,102.7,102.5,102.63,8591.0,89.4622,89.628,89.4534,89.5669,8591.0
2017-04-27 12:00:00,102.68,102.74,102.62,102.74,4908.0,89.6105,89.6629,89.5582,89.6629,4908.0
2017-04-27 12:05:00,102.72,102.79,102.57,102.59,6500.0,89.6454,89.7065,89.5145,89.532,6500.0
2017-04-27 12:10:00,102.59,102.84,102.55,102.84,8965.0,89.532,89.7502,89.4971,89.7502,8965.0
2017-04-27 12:15:00,102.84,102.88,102.69,102.84,11233.0,89.7502,89.7851,89.6192,89.7502,11233.0
2017-04-27 12:20:00,102.84,102.88,102.74,102.88,6900.0,89.7502,89.7851,89.6629,89.7851,6900.0
2017-04-27 12:25:00,102.86,103.18,102.81,103.14,17439.0,89.7676,90.0469,89.724,90.012,17439.0
2017-04-27 12:30:00,103.13,103.17,103.05,103.12,12700.0,90.0032,90.0382,89.9334,89.9945,12700.0
2017-04-27 12:35:00,103.12,103.22,103.05,103.1,9152.0,89.9945,90.0818,89.9334,89.9771,9152.0
2017-04-27 12:40:00,103.08,103.28,103.07,103.24,11341.0,89.9596,90.1342,89.9509,90.0992,11341.0
2017-04-27 12:45:00,103.23,103.27,103.16,103.2,6514.0,90.0905,90.1254,90.0294,90.0643,6514.0
2017-04-27 12:50:00,103.2,103.42,103.2,103.42,8658.0,90.0643,90.2563,90.0643,90.2563,8658.0
2017-04-27 12:55:00,103.39,103.41,103.31,103.32,8659.0,90.2301,90.2476,90.1603,90.1691,8659.0
2017-04-27 13:00:00,103.3,103.3,103.01,103.03,12601.0,90.1516,90.1516,89.8985,89.916,12601.0
2017-04-27 13:05:00,103.02,103.09,102.95,103.08,6237.0,89.9072,89.9683,89.8462,89.9596,6237.0
2017-04-27 13:10:00,103.08,103.08,102.97,102.98,7195.0,89.9596,89.9596,89.8636,89.8723,7195.0
2017-04-27 13:15:00,102.98,102.98,102.9,102.92,9362.0,89.8723,89.8723,89.8025,89.82,9362.0
2017-04-27 13:20:00,102.92,103.0,102.9,102.92,7490.0,89.82,89.8898,89.8025,89.82,7490.0
2017-04-27 13:25:00,102.92,103.1,102.92,103.04,7183.0,89.82,89.9771,89.82,89.9247,7183.0
2017-04-27 13:30:00,103.04,103.05,102.87,102.91,14864.0,89.9247,89.9334,89.7763,89.8112,14864.0
2017-04-27 13:35:00,102.89,103.08,102.89,103.03,18194.0,89.7938,89.9596,89.7938,89.916,18194.0
2017-04-27 13:40:00,103.04,103.12,102.98,102.98,4564.0,89.9247,89.9945,89.8723,89.8723,4564.0
2017-04-27 13:45:00,103.0,103.24,102.99,103.15,11188.0,89.8898,90.0992,89.8811,90.0207,11188.0
2017-04-27 13:50:00,103.12,103.22,103.0,103.22,12274.0,89.9945,90.0818,89.8898,90.0818,12274.0
2017-04-27 13:55:00,103.24,103.35,103.13,103.28,8458.0,90.0992,90.1952,90.0032,90.1342,8458.0
2017-04-27 14:00:00,103.28,103.46,103.28,103.31,11375.0,90.1342,90.2912,90.1342,90.1603,11375.0
2017-04-27 14:05:00,103.33,103.47,103.32,103.41,13833.0,90.1778,90.3,90.1691,90.2476,13833.0
2017-04-27 14:10:00,103.41,103.49,103.35,103.47,11355.0,90.2476,90.3174,90.1952,90.3,11355.0
2017-04-27 14:15:00,103.48,103.75,103.46,103.53,19996.0,90.3087,90.5443,90.2912,90.3523,19996.0
2017-04-27 14:20:00,103.5,103.66,103.49,103.57,14873.0,90.3261,90.4658,90.3174,90.3872,14873.0
2017-04-27 14:25:00,103.57,103.57,103.44,103.54,12113.0,90.3872,90.3872,90.2738,90.3611,12113.0
2017-04-27 14:30:00,103.52,103.69,103.49,103.64,20442.0,90.3436,90.492,90.3174,90.4483,20442.0
2017-04-27 14:35:00,103.66,103.75,103.39,103.44,97722.0,90.4658,90.5443,90.2301,90.2738,97722.0
2017-04-27 14:40:00,103.43,103.7,103.33,103.7,35737.0,90.2651,90.5007,90.1778,90.5007,35737.0
2017-04-27 14:45:00,103.75,103.79,103.44,103.55,65623.0,90.5443,90.5792,90.2738,90.3698,65623.0
2017-04-27 14:50:00,103.52,103.69,103.49,103.57,25242.0,90.3436,90.492,90.3174,90.3872,25242.0
2017-04-27 14:55:00,103.55,103.68,103.5,103.59,53909.0,90.3698,90.4832,90.3261,90.4047,53909.0
2017-04-27 15:00:00,103.54,103.57,103.44,103.45,21362.0,90.3611,90.3872,90.2738,90.2825,21362.0
2017-04-27 15:05:00,103.46,103.56,103.41,103.51,29206.0,90.2912,90.3785,90.2476,90.3349,29206.0
2017-04-27 15:10:00,103.51,103.64,103.41,103.63,19221.0,90.3349,90.4483,90.2476,90.4396,19221.0
2017-04-27 15:15:00,103.62,103.84,103.56,103.77,31199.0,90.4309,90.6229,90.3785,90.5618,31199.0
2017-04-27 15:20:00,103.75,103.98,103.73,103.91,23258.0,90.5443,90.7451,90.5269,90.684,23258.0
2017-04-27 15:25:00,103.91,104.12,103.84,104.11,24363.0,90.684,90.8672,90.6229,90.8585,24363.0
2017-04-27 15:30:00,104.11,104.22,103.97,104.04,38833.0,90.8585,90.9545,90.7363,90.7974,38833.0
2017-04-27 15:35:00,104.05,104.05,103.84,103.85,34740.0,90.8061,90.8061,90.6229,90.6316,34740.0
2017-04-27 15:40:00,103.85,103.89,103.82,103.87,43148.0,90.6316,90.6665,90.6054,90.6491,43148.0
2017-04-27 15:45:00,103.85,103.95,103.76,103.86,70416.0,90.6316,90.7189,90.5531,90.6403,70416.0
2017-04-27 15:50:00,103.87,103.94,103.77,103.85,95984.0,90.6491,90.7101,90.5618,90.6316,95984.0
2017-04-27 15:55:00,103.84,103.89,103.23,103.55,253339.0,90.6229,90.6665,90.0905,90.3698,253339.0
2017-04-28 09:30:00,100.21,103.98,99.45,101.25,162549.0,87.4549,90.7451,86.7916,88.3625,162549.0
2017-04-28 09:35:00,101.51,101.75,100.01,100.11,51488.0,88.5894,88.7989,87.2804,87.3676,51488.0
2017-04-28 09:40:00,100.09,100.93,100.07,100.08,36805.0,87.3502,88.0833,87.3327,87.3415,36805.0
2017-04-28 09:45:00,100.08,100.26,99.8,99.97,46269.0,87.3415,87.4985,87.0971,87.2455,46269.0
2017-04-28 09:50:00,99.98,99.98,99.1,99.17,54925.0,87.2542,87.2542,86.4862,86.5473,54925.0
2017-04-28 09:55:00,99.18,100.13,98.84,99.71,85003.0,86.556,87.3851,86.2593,87.0186,85003.0
2017-04-28 10:00:00,99.71,100.01,99.51,99.51,29112.0,87.0186,87.2804,86.844,86.844,29112.0
2017-04-28 10:05:00,99.63,100.12,99.61,99.75,36274.0,86.9487,87.3764,86.9313,87.0535,36274.0
2017-04-28 10:10:00,99.74,99.82,99.6,99.74,23192.0,87.0447,87.1146,86.9226,87.0447,23192.0
2017-04-28 10:15:00,99.73,99.73,99.28,99.3,23233.0,87.036,87.036,86.6433,86.6607,23233.0
2017-04-28 10:20:00,99.29,99.34,99.14,99.14,25131.0,86.652,86.6956,86.5211,86.5211,25131.0
2017-04-28 10:25:00,99.14,99.14,98.88,98.88,54194.0,86.5211,86.5211,86.2942,86.2942,54194.0
2017-04-28 10:30:00,98.89,98.89,98.52,98.57,43955.0,86.3029,86.3029,85.98,86.0237,43955.0
2017-04-28 10:35:00,98.56,98.62,98.35,98.35,41168.0,86.0149,86.0673,85.8317,85.8317,41168.0
2017-04-28 10:40:00,98.35,98.52,98.22,98.32,26480.0,85.8317,85.98,85.7182,85.8055,26480.0
2017-04-28 10:45:00,98.32,98.37,97.92,98.02,46413.0,85.8055,85.8491,85.4564,85.5437,46413.0
2017-04-28 10:50:00,98.01,98.42,97.84,98.41,30515.0,85.5349,85.8927,85.3866,85.884,30515.0
2017-04-28 10:55:00,98.39,98.62,98.31,98.62,25111.0,85.8666,86.0673,85.7968,86.0673,25111.0
2017-04-28 11:00:00,98.61,98.85,98.19,98.46,30308.0,86.0586,86.268,85.692,85.9277,30308.0
2017-04-28 11:05:00,98.47,98.47,98.25,98.33,9303.0,85.9364,85.9364,85.7444,85.8142,9303.0
2017-04-28 11:10:00,98.32,98.52,98.23,98.32,22694.0,85.8055,85.98,85.7269,85.8055,22694.0
2017-04-28 11:15:00,98.31,98.4,98.23,98.4,13935.0,85.7968,85.8753,85.7269,85.8753,13935.0
2017-04-28 11:20:00,98.42,98.42,98.08,98.23,19951.0,85.8927,85.8927,85.596,85.7269,19951.0
2017-04-28 11:25:00,98.22,98.45,98.21,98.31,12908.0,85.7182,85.9189,85.7095,85.7968,12908.0
2017-04-28 11:30:00,98.31,98.55,98.27,98.55,15906.0,85.7968,86.0062,85.7618,86.0062,15906.0
2017-04-28 11:35:00,98.59,98.8,98.43,98.44,14979.0,86.0411,86.2244,85.9015,85.9102,14979.0
2017-04-28 11:40:00,98.41,98.43,98.26,98.26,20052.0,85.884,85.9015,85.7531,85.7531,20052.0
2017-04-28 11:45:00,98.25,98.46,98.16,98.21,14867.0,85.7444,85.9277,85.6658,85.7095,14867.0
2017-04-28 11:50:00,98.19,98.25,98.1,98.24,12398.0,85.692,85.7444,85.6135,85.7357,12398.0
2017-04-28 11:55:00,98.28,98.56,98.25,98.31,16501.0,85.7706,86.0149,85.7444,85.7968,16501.0
2017-04-28 12:00:00,98.29,98.34,97.95,97.95,16987.0,85.7793,85.8229,85.4826,85.4826,16987.0
2017-04-28 12:05:00,97.97,98.11,97.97,98.05,11789.0,85.5,85.6222,85.5,85.5698,11789.0
2017-04-28 12:10:00,98.05,98.05,97.89,98.02,23861.0,85.5698,85.5698,85.4302,85.5437,23861.0
2017-04-28 12:15:00,98.02,98.17,97.96,98.08,24365.0,85.5437,85.6746,85.4913,85.596,24365.0
2017-04-28 12:20:00,98.09,98.18,97.96,98.11,25234.0,85.6048,85.6833,85.4913,85.6222,25234.0
2017-04-28 12:25:00,98.11,98.16,97.97,98.01,21982.0,85.6222,85.6658,85.5,85.5349,21982.0
2017-04-28 12:30:00,98.04,98.11,97.98,98.06,65690.0,85.5611,85.6222,85.5088,85.5786,65690.0
2017-04-28 12:35:00,98.06,98.22,98.03,98.15,25414.0,85.5786,85.7182,85.5524,85.6571,25414.0
2017-04-28 12:40:00,98.11,98.18,98.06,98.12,19304.0,85.6222,85.6833,85.5786,85.6309,19304.0
2017-04-28 12:45:00,98.1,98.15,98.08,98.11,13732.0,85.6135,85.6571,85.596,85.6222,13732.0
2017-04-28 12:50:00,98.11,98.16,98.04,98.16,33298.0,85.6222,85.6658,85.5611,85.6658,33298.0
2017-04-28 12:55:00,98.16,98.23,98.08,98.1,14413.0,85.6658,85.7269,85.596,85.6135,14413.0
2017-04-28 13:00:00,98.09,98.16,98.04,98.11,15875.0,85.6048,85.6658,85.5611,85.6222,15875.0
2017-04-28 13:05:00,98.11,98.16,98.08,98.13,11759.0,85.6222,85.6658,85.596,85.6397,11759.0
2017-04-28 13:10:00,98.13,98.18,98.05,98.08,9405.0,85.6397,85.6833,85.5698,85.596,9405.0
2017-04-28 13:15:00,98.09,98.28,98.09,98.17,13013.0,85.6048,85.7706,85.6048,85.6746,13013.0
2017-04-28 13:20:00,98.19,98.26,98.19,98.23,7000.0,85.692,85.7531,85.692,85.7269,7000.0
2017-04-28 13:25:00,98.25,98.35,98.25,98.35,17072.0,85.7444,85.8317,85.7444,85.8317,17072.0
2017-04-28 13:30:00,98.36,98.36,98.04,98.04,19541.0,85.8404,85.8404,85.5611,85.5611,19541.0
2017-04-28 13:35:00,98.04,98.16,97.99,98.15,16467.0,85.5611,85.6658,85.5175,85.6571,16467.0
2017-04-28 13:40:00,98.14,98.14,98.07,98.1,12058.0,85.6484,85.6484,85.5873,85.6135,12058.0
2017-04-28 13:45:00,98.12,98.29,98.11,98.22,17576.0,85.6309,85.7793,85.6222,85.7182,17576.0
2017-04-28 13:50:00,98.19,98.34,98.19,98.28,21220.0,85.692,85.8229,85.692,85.7706,21220.0
2017-04-28 13:55:00,98.28,98.28,97.99,98.0,22858.0,85.7706,85.7706,85.5175,85.5262,22858.0
2017-04-28 14:00:00,97.99,98.1,97.91,98.1,11538.0,85.5175,85.6135,85.4477,85.6135,11538.0
2017-04-28 14:05:00,98.09,98.17,98.05,98.11,8793.0,85.6048,85.6746,85.5698,85.6222,8793.0
2017-04-28 14:10:00,98.11,98.13,98.06,98.09,5448.0,85.6222,85.6397,85.5786,85.6048,5448.0
2017-04-28 14:15:00,98.1,98.25,98.06,98.22,12425.0,85.6135,85.7444,85.5786,85.7182,12425.0
2017-04-28 14:20:00,98.2,98.2,98.09,98.14,13229.0,85.7008,85.7008,85.6048,85.6484,13229.0
2017-04-28 14:25:00,98.17,98.17,98.0,98.0,12620.0,85.6746,85.6746,85.5262,85.5262,12620.0
2017-04-28 14:30:00,98.01,98.12,97.96,98.07,11516.0,85.5349,85.6309,85.4913,85.5873,11516.0
2017-04-28 14:35:00,98.06,98.1,97.97,98.07,18662.0,85.5786,85.6135,85.5,85.5873,18662.0
2017-04-28 14:40:00,98.07,98.09,97.98,98.06,21047.0,85.5873,85.6048,85.5088,85.5786,21047.0
2017-04-28 14:45:00,98.06,98.14,98.06,98.06,10929.0,85.5786,85.6484,85.5786,85.5786,10929.0
2017-04-28 14:50:00,98.06,98.1,97.97,98.08,19567.0,85.5786,85.6135,85.5,85.596,19567.0
2017-04-28 14:55:00,98.09,98.33,98.09,98.23,28103.0,85.6048,85.8142,85.6048,85.7269,28103.0
2017-04-28 15:00:00,98.25,98.28,98.15,98.19,30525.0,85.7444,85.7706,85.6571,85.692,30525.0
2017-04-28 15:05:00,98.2,98.27,98.18,98.25,25005.0,85.7008,85.7618,85.6833,85.7444,25005.0
2017-04-28 15:10:00,98.25,98.26,98.13,98.14,15200.0,85.7444,85.7531,85.6397,85.6484,15200.0
2017-04-28 15:15:00,98.13,98.35,98.12,98.31,34063.0,85.6397,85.8317,85.6309,85.7968,34063.0
2017-04-28 15:20:00,98.31,98.34,98.23,98.24,43267.0,85.7968,85.8229,85.7269,85.7357,43267.0
2017-04-28 15:25:00,98.24,98.27,98.2,98.21,54148.0,85.7357,85.7618,85.7008,85.7095,54148.0
2017-04-28 15:30:00,98.21,98.26,98.15,98.25,36183.0,85.7095,85.7531,85.6571,85.7444,36183.0
2017-04-28 15:35:00,98.22,98.33,98.17,98.31,31389.0,85.7182,85.8142,85.6746,85.7968,31389.0
2017-04-28 15:40:00,98.31,98.36,98.26,98.36,32989.0,85.7968,85.8404,85.7531,85.8404,32989.0
2017-04-28 15:45:00,98.34,98.4,98.3,98.3,55526.0,85.8229,85.8753,85.788,85.788,55526.0
2017-04-28 15:50:00,98.33,98.39,98.22,98.25,61280.0,85.8142,85.8666,85.7182,85.7444,61280.0
2017-04-28 15:55:00,98.25,98.28,98.11,98.22,94932.0,85.7444,85.7706,85.6222,85.7182,94932.0
2017-05-01 09:30:00,98.71,99.29,98.51,99.09,31354.0,86.1458,86.652,85.9713,86.4775,31354.0
2017-05-01 09:35:00,99.11,99.21,98.89,99.1,7463.0,86.4949,86.5822,86.3029,86.4862,7463.0
2017-05-01 09:40:00,99.03,99.03,98.85,98.93,6951.0,86.4251,86.4251,86.268,86.3378,6951.0
2017-05-01 09:45:00,99.01,99.34,98.97,99.25,13025.0,86.4077,86.6956,86.3727,86.6171,13025.0
2017-05-01 09:50:00,99.25,99.47,99.25,99.39,14557.0,86.6171,86.8091,86.6171,86.7393,14557.0
2017-05-01 09:55:00,99.39,99.5,99.07,99.14,22354.0,86.7393,86.8353,86.46,86.5211,22354.0
2017-05-01 10:00:00,99.13,99.13,98.77,98.8,17570.0,86.5124,86.5124,86.1982,86.2244,17570.0
2017-05-01 10:05:00,98.77,98.8,98.21,98.21,16875.0,86.1982,86.2244,85.7095,85.7095,16875.0
2017-05-01 10:10:00,98.2,98.2,97.77,97.98,26833.0,85.7008,85.7008,85.3255,85.5088,26833.0
2017-05-01 10:15:00,97.93,98.03,97.56,97.65,52566.0,85.4651,85.5524,85.1422,85.2208,52566.0
2017-05-01 10:20:00,97.69,97.78,97.58,97.69,20589.0,85.2557,85.3342,85.1597,85.2557,20589.0
2017-05-01 10:25:00,97.72,97.74,97.47,97.69,34006.0,85.2818,85.2993,85.0637,85.2557,34006.0
2017-05-01 10:30:00,97.73,98.29,97.73,98.27,42185.0,85.2906,85.7793,85.2906,85.7618,42185.0
2017-05-01 10:35:00,98.29,98.4,98.11,98.16,13837.0,85.7793,85.8753,85.6222,85.6658,13837.0
2017-05-01 10:40:00,98.18,98.27,98.0,98.06,17441.0,85.6833,85.7618,85.5262,85.5786,17441.0
2017-05-01 10:45:00,98.05,98.11,98.03,98.05,18345.0,85.5698,85.6222,85.5524,85.5698,18345.0
2017-05-01 10:50:00,98.06,98.2,98.02,98.12,10758.0,85.5786,85.7008,85.5437,85.6309,10758.0
2017-05-01 10:55:00,98.08,98.11,97.99,98.1,18687.0,85.596,85.6222,85.5175,85.6135,18687.0
2017-05-01 11:00:00,98.09,98.14,98.03,98.04,20845.0,85.6048,85.6484,85.5524,85.5611,20845.0
2017-05-01 11:05:00,98.04,98.08,97.92,97.98,26051.0,85.5611,85.596,85.4564,85.5088,26051.0
2017-05-01 11:10:00,97.99,98.05,97.96,97.99,14593.0,85.5175,85.5698,85.4913,85.5175,14593.0
2017-05-01 11:15:00,98.01,98.02,97.92,97.98,18063.0,85.5349,85.5437,85.4564,85.5088,18063.0
2017-05-01 11:20:00,97.98,98.01,97.96,98.0,11030.0,85.5088,85.5349,85.4913,85.5262,11030.0
2017-05-01 11:25:00,98.01,98.4,98.0,98.4,21812.0,85.5349,85.8753,85.5262,85.8753,21812.0
2017-05-01 11:30:00,98.42,98.62,98.42,98.57,10222.0,85.8927,86.0673,85.8927,86.0237,10222.0
2017-05-01 11:35:00,98.58,98.61,98.55,98.6,10300.0,86.0324,86.0586,86.0062,86.0498,10300.0
2017-05-01 11:40:00,98.61,98.66,98.54,98.57,10044.0,86.0586,86.1022,85.9975,86.0237,10044.0
2017-05-01 11:45:00,98.56,98.6,98.5,98.52,14646.0,86.0149,86.0498,85.9626,85.98,14646.0
2017-05-01 11:50:00,98.54,98.62,98.53,98.58,26903.0,85.9975,86.0673,85.9887,86.0324,26903.0
2017-05-01 11:55:00,98.6,98.76,98.6,98.7,24173.0,86.0498,86.1895,86.0498,86.1371,24173.0
2017-05-01 12:00:00,98.72,98.77,98.67,98.74,7767.0,86.1546,86.1982,86.1109,86.172,7767.0
2017-05-01 12:05:00,98.75,98.8,98.73,98.79,13100.0,86.1807,86.2244,86.1633,86.2157,13100.0
2017-05-01 12:10:00,98.78,98.88,98.77,98.86,12850.0,86.2069,86.2942,86.1982,86.2767,12850.0
2017-05-01 12:15:00,98.85,99.07,98.82,99.07,6900.0,86.268,86.46,86.2418,86.46,6900.0
2017-05-01 12:20:00,99.08,99.08,98.99,99.05,12368.0,86.4687,86.4687,86.3902,86.4426,12368.0
2017-05-01 12:25:00,99.07,99.07,98.94,98.97,8534.0,86.46,86.46,86.3466,86.3727,8534.0
2017-05-01 12:30:00,98.97,99.23,98.97,99.23,8963.0,86.3727,86.5996,86.3727,86.5996,8963.0
2017-05-01 12:35:00,99.2,99.2,99.06,99.06,11388.0,86.5735,86.5735,86.4513,86.4513,11388.0
2017-05-01 12:40:00,99.05,99.1,99.04,99.08,5790.0,86.4426,86.4862,86.4338,86.4687,5790.0
2017-05-01 12:45:00,99.07,99.13,99.0,99.04,7223.0,86.46,86.5124,86.3989,86.4338,7223.0
2017-05-01 12:50:00,99.01,99.04,98.7,98.98,14474.0,86.4077,86.4338,86.1371,86.3815,14474.0
2017-05-01 12:55:00,98.94,99.02,98.93,98.97,15711.0,86.3466,86.4164,86.3378,86.3727,15711.0
2017-05-01 13:00:00,98.99,99.0,98.84,98.9,23602.0,86.3902,86.3989,86.2593,86.3117,23602.0
2017-05-01 13:05:00,98.95,99.01,98.91,98.94,10600.0,86.3553,86.4077,86.3204,86.3466,10600.0
2017-05-01 13:10:00,98.95,99.03,98.85,99.03,22951.0,86.3553,86.4251,86.268,86.4251,22951.0
2017-05-01 13:15:00,99.05,99.09,99.01,99.01,11675.0,86.4426,86.4775,86.4077,86.4077,11675.0
2017-05-01 13:20:00,99.03,99.04,98.99,99.01,17238.0,86.4251,86.4338,86.3902,86.4077,17238.0
2017-05-01 13:25:00,99.02,99.04,99.0,99.01,9674.0,86.4164,86.4338,86.3989,86.4077,9674.0
2017-05-01 13:30:00,99.01,99.04,98.97,99.03,11916.0,86.4077,86.4338,86.3727,86.4251,11916.0
2017-05-01 13:35:00,99.03,99.06,98.98,99.0,27685.0,86.4251,86.4513,86.3815,86.3989,27685.0
2017-05-01 13:40:00,99.01,99.05,99.0,99.03,23183.0,86.4077,86.4426,86.3989,86.4251,23183.0
2017-05-01 13:45:00,99.02,99.28,99.0,99.27,24819.0,86.4164,86.6433,86.3989,86.6346,24819.0
2017-05-01 13:50:00,99.26,99.31,99.25,99.27,7561.0,86.6258,86.6695,86.6171,86.6346,7561.0
2017-05-01 13:55:00,99.27,99.27,99.17,99.24,14694.0,86.6346,86.6346,86.5473,86.6084,14694.0
2017-05-01 14:00:00,99.25,99.31,99.22,99.26,10864.0,86.6171,86.6695,86.5909,86.6258,10864.0
2017-05-01 14:05:00,99.26,99.34,99.22,99.27,11104.0,86.6258,86.6956,86.5909,86.6346,11104.0
2017-05-01 14:10:00,99.28,99.38,99.27,99.38,10256.0,86.6433,86.7306,86.6346,86.7306,10256.0
2017-05-01 14:15:00,99.37,99.38,99.2,99.2,12178.0,86.7218,86.7306,86.5735,86.5735,12178.0
2017-05-01 14:20:00,99.18,99.18,99.07,99.11,16665.0,86.556,86.556,86.46,86.4949,16665.0
2017-05-01 14:25:00,99.11,99.23,99.11,99.22,7361.0,86.4949,86.5996,86.4949,86.5909,7361.0
2017-05-01 14:30:00,99.17,99.21,99.16,99.19,9586.0,86.5473,86.5822,86.5386,86.5647,9586.0
2017-05-01 14:35:00,99.17,99.21,99.1,99.11,10982.0,86.5473,86.5822,86.4862,86.4949,10982.0
2017-05-01 14:40:00,99.09,99.12,99.06,99.08,15499.0,86.4775,86.5037,86.4513,86.4687,15499.0
2017-05-01 14:45:00,99.08,99.12,99.02,99.02,17848.0,86.4687,86.5037,86.4164,86.4164,17848.0
2017-05-01 14:50:00,99.02,99.15,99.01,99.14,15195.0,86.4164,86.5298,86.4077,86.5211,15195.0
2017-05-01 14:55:00,99.15,99.23,99.14,99.17,10750.0,86.5298,86.5996,86.5211,86.5473,10750.0
2017-05-01 15:00:00,99.18,99.26,99.14,99.26,11529.0,86.556,86.6258,86.5211,86.6258,11529.0
2017-05-01 15:05:00,99.28,99.3,99.2,99.21,25968.0,86.6433,86.6607,86.5735,86.5822,25968.0
2017-05-01 15:10:00,99.22,99.26,99.19,99.2,16990.0,86.5909,86.6258,86.5647,86.5735,16990.0
2017-05-01 15:15:00,99.2,99.24,99.16,99.24,13069.0,86.5735,86.6084,86.5386,86.6084,13069.0
2017-05-01 15:20:00,99.23,99.23,99.13,99.14,19653.0,86.5996,86.5996,86.5124,86.5211,19653.0
2017-05-01 15:25:00,99.13,99.27,99.13,99.19,18336.0,86.5124,86.6346,86.5124,86.5647,18336.0
2017-05-01 15:30:00,99.21,99.28,99.19,99.25,23859.0,86.5822,86.6433,86.5647,86.6171,23859.0
2017-05-01 15:35:00,99.26,99.26,99.16,99.16,34911.0,86.6258,86.6258,86.5386,86.5386,34911.0
2017-05-01 15:40:00,99.15,99.25,99.14,99.25,25989.0,86.5298,86.6171,86.5211,86.6171,25989.0
2017-05-01 15:45:00,99.25,99.3,99.15,99.17,29143.0,86.6171,86.6607,86.5298,86.5473,29143.0
2017-05-01 15:50:00,99.17,99.32,99.17,99.32,49467.0,86.5473,86.6782,86.5473,86.6782,49467.0
2017-05-01 15:55:00,99.32,99.36,99.16,99.17,81931.0,86.6782,86.7131,86.5386,86.5473,81931.0
2017-05-02 09:30:00,99.37,99.64,99.19,99.4,23412.0,86.7218,86.9575,86.5647,86.748,23412.0
2017-05-02 09:35:00,99.41,99.43,99.21,99.27,25927.0,86.7567,86.7742,86.5822,86.6346,25927.0
2017-05-02 09:40:00,99.29,99.29,98.95,98.96,20297.0,86.652,86.652,86.3553,86.364,20297.0
2017-05-02 09:45:00,98.96,99.04,98.82,98.86,11676.0,86.364,86.4338,86.2418,86.2767,11676.0
2017-05-02 09:50:00,98.81,99.1,98.68,99.0,28174.0,86.2331,86.4862,86.1197,86.3989,28174.0
2017-05-02 09:55:00,99.02,99.09,98.73,98.73,16029.0,86.4164,86.4775,86.1633,86.1633,16029.0
2017-05-02 10:00:00,98.71,98.73,98.47,98.73,22651.0,86.1458,86.1633,85.9364,86.1633,22651.0
2017-05-02 10:05:00,98.73,99.09,98.69,98.94,22333.0,86.1633,86.4775,86.1284,86.3466,22333.0
2017-05-02 10:10:00,98.92,99.27,98.92,99.19,7950.0,86.3291,86.6346,86.3291,86.5647,7950.0
2017-05-02 10:15:00,99.22,99.5,99.2,99.32,11687.0,86.5909,86.8353,86.5735,86.6782,11687.0
2017-05-02 10:20:00,99.38,99.39,99.18,99.18,19365.0,86.7306,86.7393,86.556,86.556,19365.0
2017-05-02 10:25:00,99.16,99.37,99.1,99.3,16426.0,86.5386,86.7218,86.4862,86.6607,16426.0
2017-05-02 10:30:00,99.35,99.35,99.1,99.13,18622.0,86.7044,86.7044,86.4862,86.5124,18622.0
2017-05-02 10:35:00,99.13,99.22,99.11,99.14,17058.0,86.5124,86.5909,86.4949,86.5211,17058.0
2017-05-02 10:40:00,99.14,99.24,99.09,99.22,6337.0,86.5211,86.6084,86.4775,86.5909,6337.0
2017-05-02 10:45:00,99.22,99.33,99.15,99.21,14664.0,86.5909,86.6869,86.5298,86.5822,14664.0
2017-05-02 10:50:00,99.21,99.28,99.15,99.15,8907.0,86.5822,86.6433,86.5298,86.5298,8907.0
2017-05-02 10:55:00,99.15,99.27,99.13,99.23,8946.0,86.5298,86.6346,86.5124,86.5996,8946.0
2017-05-02 11:00:00,99.23,99.28,99.19,99.2,5900.0,86.5996,86.6433,86.5647,86.5735,5900.0
2017-05-02 11:05:00,99.2,99.22,99.17,99.19,11318.0,86.5735,86.5909,86.5473,86.5647,11318.0
2017-05-02 11:10:00,99.2,99.25,99.19,99.23,10730.0,86.5735,86.6171,86.5647,86.5996,10730.0
2017-05-02 11:15:00,99.22,99.24,99.2,99.21,8580.0,86.5909,86.6084,86.5735,86.5822,8580.0
2017-05-02 11:20:00,99.2,99.24,99.11,99.17,18986.0,86.5735,86.6084,86.4949,86.5473,18986.0
2017-05-02 11:25:00,99.19,99.35,99.16,99.35,6748.0,86.5647,86.7044,86.5386,86.7044,6748.0
2017-05-02 11:30:00,99.36,99.36,99.22,99.3,7884.0,86.7131,86.7131,86.5909,86.6607,7884.0
2017-05-02 11:35:00,99.31,99.33,99.17,99.26,9653.0,86.6695,86.6869,86.5473,86.6258,9653.0
2017-05-02 11:40:00,99.28,99.33,99.21,99.25,13154.0,86.6433,86.6869,86.5822,86.6171,13154.0
2017-05-02 11:45:00,99.25,99.27,99.17,99.23,9272.0,86.6171,86.6346,86.5473,86.5996,9272.0
2017-05-02 11:50:00,99.19,99.21,99.14,99.17,11855.0,86.5647,86.5822,86.5211,86.5473,11855.0
2017-05-02 11:55:00,99.17,99.26,99.16,99.22,8066.0,86.5473,86.6258,86.5386,86.5909,8066.0
2017-05-02 12:00:00,99.23,99.31,99.2,99.2,8300.0,86.5996,86.6695,86.5735,86.5735,8300.0
2017-05-02 12:05:00,99.2,99.22,99.16,99.17,5600.0,86.5735,86.5909,86.5386,86.5473,5600.0
2017-05-02 12:10:00,99.2,99.21,99.16,99.17,3700.0,86.5735,86.5822,86.5386,86.5473,3700.0
2017-05-02 12:15:00,99.19,99.25,99.16,99.24,6866.0,86.5647,86.6171,86.5386,86.6084,6866.0
2017-05-02 12:20:00,99.24,99.31,99.21,99.29,5300.0,86.6084,86.6695,86.5822,86.652,5300.0
2017-05-02 12:25:00,99.27,99.31,99.26,99.3,4340.0,86.6346,86.6695,86.6258,86.6607,4340.0
2017-05-02 12:30:00,99.32,99.33,99.21,99.22,7830.0,86.6782,86.6869,86.5822,86.5909,7830.0
2017-05-02 12:35:00,99.24,99.25,99.15,99.21,7117.0,86.6084,86.6171,86.5298,86.5822,7117.0
2017-05-02 12:40:00,99.22,99.3,99.22,99.26,3300.0,86.5909,86.6607,86.5909,86.6258,3300.0
2017-05-02 12:45:00,99.29,99.31,99.26,99.28,4630.0,86.652,86.6695,86.6258,86.6433,4630.0
2017-05-02 12:50:00,99.31,99.32,99.25,99.27,4300.0,86.6695,86.6782,86.6171,86.6346,4300.0
2017-05-02 12:55:00,99.26,99.29,99.26,99.29,5900.0,86.6258,86.652,86.6258,86.652,5900.0
2017-05-02 13:00:00,99.29,99.33,99.24,99.31,9972.0,86.652,86.6869,86.6084,86.6695,9972.0
2017-05-02 13:05:00,99.32,99.32,99.26,99.26,5487.0,86.6782,86.6782,86.6258,86.6258,5487.0
2017-05-02 13:10:00,99.24,99.24,99.17,99.18,3875.0,86.6084,86.6084,86.5473,86.556,3875.0
2017-05-02 13:15:00,99.18,99.22,99.15,99.2,4966.0,86.556,86.5909,86.5298,86.5735,4966.0
2017-05-02 13:20:00,99.19,99.21,99.17,99.18,8390.0,86.5647,86.5822,86.5473,86.556,8390.0
2017-05-02 13:25:00,99.18,99.23,99.15,99.2,7832.0,86.556,86.5996,86.5298,86.5735,7832.0
2017-05-02 13:30:00,99.22,99.22,99.14,99.15,3300.0,86.5909,86.5909,86.5211,86.5298,3300.0
2017-05-02 13:35:00,99.16,99.17,99.15,99.15,4500.0,86.5386,86.5473,86.5298,86.5298,4500.0
2017-05-02 13:40:00,99.17,99.25,99.15,99.2,6492.0,86.5473,86.6171,86.5298,86.5735,6492.0
2017-05-02 13:45:00,99.21,99.23,99.15,99.21,5948.0,86.5822,86.5996,86.5298,86.5822,5948.0
2017-05-02 13:50:00,99.2,99.21,99.08,99.1,8573.0,86.5735,86.5822,86.4687,86.4862,8573.0
2017-05-02 13:55:00,99.11,99.13,99.08,99.1,5200.0,86.4949,86.5124,86.4687,86.4862,5200.0
2017-05-02 14:00:00,99.11,99.13,99.08,99.1,5511.0,86.4949,86.5124,86.4687,86.4862,5511.0
2017-05-02 14:05:00,99.11,99.13,99.05,99.11,4190.0,86.4949,86.5124,86.4426,86.4949,4190.0
2017-05-02 14:10:00,99.1,99.14,99.09,99.1,6865.0,86.4862,86.5211,86.4775,86.4862,6865.0
2017-05-02 14:15:00,99.1,99.15,99.09,99.09,5000.0,86.4862,86.5298,86.4775,86.4775,5000.0
2017-05-02 14:20:00,99.09,99.09,99.02,99.02,10932.0,86.4775,86.4775,86.4164,86.4164,10932.0
2017-05-02 14:25:00,99.04,99.05,98.94,98.95,5465.0,86.4338,86.4426,86.3466,86.3553,5465.0
2017-05-02 14:30:00,98.94,99.04,98.87,99.03,7787.0,86.3466,86.4338,86.2855,86.4251,7787.0
2017-05-02 14:35:00,99.01,99.02,98.91,98.99,6603.0,86.4077,86.4164,86.3204,86.3902,6603.0
2017-05-02 14:40:00,99.0,99.08,98.99,99.08,7500.0,86.3989,86.4687,86.3902,86.4687,7500.0
2017-05-02 14:45:00,99.06,99.25,99.04,99.12,13686.0,86.4513,86.6171,86.4338,86.5037,13686.0
2017-05-02 14:50:00,99.13,99.18,99.13,99.13,4028.0,86.5124,86.556,86.5124,86.5124,4028.0
2017-05-02 14:55:00,99.15,99.2,99.14,99.17,10650.0,86.5298,86.5735,86.5211,86.5473,10650.0
2017-05-02 15:00:00,99.17,99.18,99.02,99.11,10378.0,86.5473,86.556,86.4164,86.4949,10378.0
2017-05-02 15:05:00,99.12,99.29,99.12,99.29,7345.0,86.5037,86.652,86.5037,86.652,7345.0
2017-05-02 15:10:00,99.28,99.43,99.28,99.4,21771.0,86.6433,86.7742,86.6433,86.748,21771.0
2017-05-02 15:15:00,99.42,99.46,99.39,99.46,19500.0,86.7655,86.8004,86.7393,86.8004,19500.0
2017-05-02 15:20:00,99.42,99.44,99.39,99.4,6873.0,86.7655,86.7829,86.7393,86.748,6873.0
2017-05-02 15:25:00,99.41,99.45,99.39,99.41,16520.0,86.7567,86.7916,86.7393,86.7567,16520.0
2017-05-02 15:30:00,99.39,99.48,99.39,99.47,15311.0,86.7393,86.8178,86.7393,86.8091,15311.0
2017-05-02 15:35:00,99.47,99.74,99.46,99.73,29966.0,86.8091,87.0447,86.8004,87.036,29966.0
2017-05-02 15:40:00,99.73,99.74,99.68,99.68,30534.0,87.036,87.0447,86.9924,86.9924,30534.0
2017-05-02 15:45:00,99.68,99.68,99.53,99.53,34337.0,86.9924,86.9924,86.8615,86.8615,34337.0
2017-05-02 15:50:00,99.54,99.71,99.53,99.68,47900.0,86.8702,87.0186,86.8615,86.9924,47900.0
2017-05-02 15:55:00,99.69,99.79,99.68,99.72,113899.0,87.0011,87.0884,86.9924,87.0273,113899.0
2017-05-03 09:30:00,99.4,99.68,99.09,99.09,14104.0,86.748,86.9924,86.4775,86.4775,14104.0
2017-05-03 09:35:00,99.24,99.64,99.08,99.52,7971.0,86.6084,86.9575,86.4687,86.8527,7971.0
2017-05-03 09:40:00,99.46,99.46,99.25,99.36,2650.0,86.8004,86.8004,86.6171,86.7131,2650.0
2017-05-03 09:45:00,99.38,99.48,99.35,99.48,2650.0,86.7306,86.8178,86.7044,86.8178,2650.0
2017-05-03 09:50:00,99.46,99.86,99.46,99.8,10406.0,86.8004,87.1495,86.8004,87.0971,10406.0
2017-05-03 09:55:00,99.83,99.9,99.56,99.56,18440.0,87.1233,87.1844,86.8876,86.8876,18440.0
2017-05-03 10:00:00,99.58,99.61,99.44,99.47,7407.0,86.9051,86.9313,86.7829,86.8091,7407.0
2017-05-03 10:05:00,99.53,99.53,99.38,99.43,8141.0,86.8615,86.8615,86.7306,86.7742,8141.0
2017-05-03 10:10:00,99.4,99.54,99.33,99.54,8500.0,86.748,86.8702,86.6869,86.8702,8500.0
2017-05-03 10:15:00,99.53,99.8,99.53,99.74,13922.0,86.8615,87.0971,86.8615,87.0447,13922.0
2017-05-03 10:20:00,99.74,99.78,99.63,99.7,13200.0,87.0447,87.0796,86.9487,87.0098,13200.0
2017-05-03 10:25:00,99.68,99.72,99.63,99.72,5968.0,86.9924,87.0273,86.9487,87.0273,5968.0
2017-05-03 10:30:00,99.72,99.88,99.72,99.84,8057.0,87.0273,87.1669,87.0273,87.132,8057.0
2017-05-03 10:35:00,99.89,99.95,99.81,99.81,20760.0,87.1756,87.228,87.1058,87.1058,20760.0
2017-05-03 10:40:00,99.81,99.81,99.67,99.67,12957.0,87.1058,87.1058,86.9836,86.9836,12957.0
2017-05-03 10:45:00,99.66,99.67,99.49,99.49,3139.0,86.9749,86.9836,86.8266,86.8266,3139.0
2017-05-03 10:50:00,99.53,99.55,99.36,99.37,7032.0,86.8615,86.8789,86.7131,86.7218,7032.0
2017-05-03 10:55:00,99.36,99.44,99.32,99.44,5460.0,86.7131,86.7829,86.6782,86.7829,5460.0
2017-05-03 11:00:00,99.43,99.52,99.42,99.45,7080.0,86.7742,86.8527,86.7655,86.7916,7080.0
2017-05-03 11:05:00,99.44,99.55,99.37,99.53,6622.0,86.7829,86.8789,86.7218,86.8615,6622.0
2017-05-03 11:10:00,99.53,99.6,99.51,99.51,6700.0,86.8615,86.9226,86.844,86.844,6700.0
2017-05-03 11:15:00,99.54,99.75,99.54,99.74,3513.0,86.8702,87.0535,86.8702,87.0447,3513.0
2017-05-03 11:20:00,99.76,99.92,99.75,99.83,11576.0,87.0622,87.2018,87.0535,87.1233,11576.0
2017-05-03 11:25:00,99.83,99.84,99.75,99.76,2900.0,87.1233,87.132,87.0535,87.0622,2900.0
2017-05-03 11:30:00,99.79,99.84,99.78,99.79,3100.0,87.0884,87.132,87.0796,87.0884,3100.0
2017-05-03 11:35:00,99.8,99.81,99.68,99.73,10584.0,87.0971,87.1058,86.9924,87.036,10584.0
2017-05-03 11:40:00,99.75,99.78,99.68,99.7,11300.0,87.0535,87.0796,86.9924,87.0098,11300.0
2017-05-03 11:45:00,99.69,99.82,99.67,99.76,21079.0,87.0011,87.1146,86.9836,87.0622,21079.0
2017-05-03 11:50:00,99.78,99.81,99.71,99.79,23581.0,87.0796,87.1058,87.0186,87.0884,23581.0
2017-05-03 11:55:00,99.81,99.85,99.8,99.81,3700.0,87.1058,87.1407,87.0971,87.1058,3700.0
2017-05-03 12:00:00,99.8,99.83,99.72,99.75,16907.0,87.0971,87.1233,87.0273,87.0535,16907.0
2017-05-03 12:05:00,99.75,99.75,99.68,99.73,6587.0,87.0535,87.0535,86.9924,87.036,6587.0
2017-05-03 12:10:00,99.75,99.76,99.7,99.71,4100.0,87.0535,87.0622,87.0098,87.0186,4100.0
2017-05-03 12:15:00,99.7,99.75,99.69,99.71,6229.0,87.0098,87.0535,87.0011,87.0186,6229.0
2017-05-03 12:20:00,99.69,99.7,99.63,99.63,4300.0,87.0011,87.0098,86.9487,86.9487,4300.0
2017-05-03 12:25:00,99.62,99.7,99.62,99.67,2900.0,86.94,87.0098,86.94,86.9836,2900.0
2017-05-03 12:30:00,99.7,99.73,99.63,99.64,4000.0,87.0098,87.036,86.9487,86.9575,4000.0
2017-05-03 12:35:00,99.66,99.73,99.65,99.73,1100.0,86.9749,87.036,86.9662,87.036,1100.0
2017-05-03 12:40:00,99.78,99.83,99.77,99.81,3200.0,87.0796,87.1233,87.0709,87.1058,3200.0
2017-05-03 12:45:00,99.84,99.9,99.8,99.85,5960.0,87.132,87.1844,87.0971,87.1407,5960.0
2017-05-03 12:50:00,99.84,99.95,99.84,99.95,3600.0,87.132,87.228,87.132,87.228,3600.0
2017-05-03 12:55:00,99.95,99.96,99.88,99.94,2800.0,87.228,87.2367,87.1669,87.2193,2800.0
2017-05-03 13:00:00,99.93,100.0,99.93,99.96,7074.0,87.2106,87.2716,87.2106,87.2367,7074.0
2017-05-03 13:05:00,99.95,99.97,99.94,99.95,4100.0,87.228,87.2455,87.2193,87.228,4100.0
2017-05-03 13:10:00,99.95,100.0,99.92,99.97,8067.0,87.228,87.2716,87.2018,87.2455,8067.0
2017-05-03 13:15:00,99.97,99.99,99.93,99.99,4900.0,87.2455,87.2629,87.2106,87.2629,4900.0
2017-05-03 13:20:00,99.99,99.99,99.96,99.97,1600.0,87.2629,87.2629,87.2367,87.2455,1600.0
2017-05-03 13:25:00,99.97,99.97,99.9,99.96,4576.0,87.2455,87.2455,87.1844,87.2367,4576.0
2017-05-03 13:30:00,99.95,100.0,99.94,99.95,8123.0,87.228,87.2716,87.2193,87.228,8123.0
2017-05-03 13:35:00,99.95,99.96,99.93,99.96,6269.0,87.228,87.2367,87.2106,87.2367,6269.0
2017-05-03 13:40:00,99.95,99.98,99.95,99.98,2439.0,87.228,87.2542,87.228,87.2542,2439.0
2017-05-03 13:45:00,99.99,99.99,99.98,99.98,1150.0,87.2629,87.2629,87.2542,87.2542,1150.0
2017-05-03 13:50:00,99.98,100.02,99.91,99.91,10055.0,87.2542,87.2891,87.1931,87.1931,10055.0
2017-05-03 13:55:00,99.91,99.91,99.78,99.78,5737.0,87.1931,87.1931,87.0796,87.0796,5737.0
2017-05-03 14:00:00,99.8,99.87,99.75,99.87,14780.0,87.0971,87.1582,87.0535,87.1582,14780.0
2017-05-03 14:05:00,99.88,100.02,99.86,99.91,10504.0,87.1669,87.2891,87.1495,87.1931,10504.0
2017-05-03 14:10:00,99.9,99.93,99.86,99.87,4475.0,87.1844,87.2106,87.1495,87.1582,4475.0
2017-05-03 14:15:00,99.86,99.87,99.64,99.66,6115.0,87.1495,87.1582,86.9575,86.9749,6115.0
2017-05-03 14:20:00,99.66,99.69,99.63,99.67,5639.0,86.9749,87.0011,86.9487,86.9836,5639.0
2017-05-03 14:25:00,99.67,99.67,99.56,99.59,3809.0,86.9836,86.9836,86.8876,86.9138,3809.0
2017-05-03 14:30:00,99.58,99.64,99.55,99.64,8258.0,86.9051,86.9575,86.8789,86.9575,8258.0
2017-05-03 14:35:00,99.64,99.64,99.51,99.56,4400.0,86.9575,86.9575,86.844,86.8876,4400.0
2017-05-03 14:40:00,99.58,99.66,99.57,99.63,7871.0,86.9051,86.9749,86.8964,86.9487,7871.0
2017-05-03 14:45:00,99.6,99.6,99.46,99.51,13487.0,86.9226,86.9226,86.8004,86.844,13487.0
2017-05-03 14:50:00,99.51,99.53,99.38,99.39,15080.0,86.844,86.8615,86.7306,86.7393,15080.0
2017-05-03 14:55:00,99.38,99.39,99.28,99.29,9472.0,86.7306,86.7393,86.6433,86.652,9472.0
2017-05-03 15:00:00,99.31,99.43,99.27,99.4,10017.0,86.6695,86.7742,86.6346,86.748,10017.0
2017-05-03 15:05:00,99.36,99.42,99.33,99.39,6600.0,86.7131,86.7655,86.6869,86.7393,6600.0
2017-05-03 15:10:00,99.4,99.47,99.37,99.41,4571.0,86.748,86.8091,86.7218,86.7567,4571.0
2017-05-03 15:15:00,99.42,99.42,99.33,99.35,6900.0,86.7655,86.7655,86.6869,86.7044,6900.0
2017-05-03 15:20:00,99.35,99.42,99.33,99.4,5266.0,86.7044,86.7655,86.6869,86.748,5266.0
2017-05-03 15:25:00,99.42,99.46,99.36,99.4,5601.0,86.7655,86.8004,86.7131,86.748,5601.0
2017-05-03 15:30:00,99.41,99.58,99.41,99.56,11750.0,86.7567,86.9051,86.7567,86.8876,11750.0
2017-05-03 15:35:00,99.55,99.55,99.35,99.38,17905.0,86.8789,86.8789,86.7044,86.7306,17905.0
2017-05-03 15:40:00,99.38,99.39,99.31,99.37,14245.0,86.7306,86.7393,86.6695,86.7218,14245.0
2017-05-03 15:45:00,99.38,99.39,99.36,99.39,8496.0,86.7306,86.7393,86.7131,86.7393,8496.0
2017-05-03 15:50:00,99.39,99.53,99.37,99.53,21011.0,86.7393,86.8615,86.7218,86.8615,21011.0
2017-05-03 15:55:00,99.54,99.56,99.41,99.46,48485.0,86.8702,86.8876,86.7567,86.8004,48485.0
2017-05-04 09:30:00,100.2,100.36,99.97,100.22,24934.0,87.4462,87.5858,87.2455,87.4636,24934.0
2017-05-04 09:35:00,100.16,100.22,99.9,100.01,10965.0,87.4113,87.4636,87.1844,87.2804,10965.0
2017-05-04 09:40:00,100.06,100.18,99.94,100.08,14493.0,87.324,87.4287,87.2193,87.3415,14493.0
2017-05-04 09:45:00,100.12,100.12,99.68,99.73,5200.0,87.3764,87.3764,86.9924,87.036,5200.0
2017-05-04 09:50:00,99.78,99.85,99.6,99.8,5800.0,87.0796,87.1407,86.9226,87.0971,5800.0
2017-05-04 09:55:00,99.85,99.88,99.8,99.84,3304.0,87.1407,87.1669,87.0971,87.132,3304.0
2017-05-04 10:00:00,99.81,99.92,99.65,99.92,13647.0,87.1058,87.2018,86.9662,87.2018,13647.0
2017-05-04 10:05:00,99.9,100.25,99.88,100.21,15678.0,87.1844,87.4898,87.1669,87.4549,15678.0
2017-05-04 10:10:00,100.26,100.33,100.16,100.21,8668.0,87.4985,87.5596,87.4113,87.4549,8668.0
2017-05-04 10:15:00,100.23,100.39,100.21,100.31,2896.0,87.4724,87.612,87.4549,87.5422,2896.0
2017-05-04 10:20:00,100.36,100.45,100.27,100.33,5016.0,87.5858,87.6644,87.5073,87.5596,5016.0
2017-05-04 10:25:00,100.33,100.47,100.33,100.43,4198.0,87.5596,87.6818,87.5596,87.6469,4198.0
2017-05-04 10:30:00,100.41,100.41,100.02,100.02,26354.0,87.6295,87.6295,87.2891,87.2891,26354.0
2017-05-04 10:35:00,100.02,100.27,99.97,100.05,11242.0,87.2891,87.5073,87.2455,87.3153,11242.0
2017-05-04 10:40:00,100.05,100.15,99.97,100.05,7200.0,87.3153,87.4025,87.2455,87.3153,7200.0
2017-05-04 10:45:00,100.03,100.06,99.93,99.93,2904.0,87.2978,87.324,87.2106,87.2106,2904.0
2017-05-04 10:50:00,99.92,99.95,99.8,99.8,4361.0,87.2018,87.228,87.0971,87.0971,4361.0
2017-05-04 10:55:00,99.75,99.93,99.69,99.84,3911.0,87.0535,87.2106,87.0011,87.132,3911.0
2017-05-04 11:00:00,99.83,99.97,99.83,99.95,4300.0,87.1233,87.2455,87.1233,87.228,4300.0
2017-05-04 11:05:00,99.94,100.05,99.93,100.02,4200.0,87.2193,87.3153,87.2106,87.2891,4200.0
2017-05-04 11:10:00,100.03,100.3,100.01,100.24,27804.0,87.2978,87.5335,87.2804,87.4811,27804.0
2017-05-04 11:15:00,100.28,100.33,100.23,100.32,10873.0,87.516,87.5596,87.4724,87.5509,10873.0
2017-05-04 11:20:00,100.32,100.43,100.28,100.37,6156.0,87.5509,87.6469,87.516,87.5945,6156.0
2017-05-04 11:25:00,100.36,100.48,100.3,100.46,7507.0,87.5858,87.6905,87.5335,87.6731,7507.0
2017-05-04 11:30:00,100.46,100.47,100.34,100.38,3023.0,87.6731,87.6818,87.5684,87.6033,3023.0
2017-05-04 11:35:00,100.35,100.45,100.35,100.44,3200.0,87.5771,87.6644,87.5771,87.6556,3200.0
2017-05-04 11:40:00,100.46,100.49,100.39,100.48,3739.0,87.6731,87.6993,87.612,87.6905,3739.0
2017-05-04 11:45:00,100.48,100.54,100.42,100.53,4100.0,87.6905,87.7429,87.6382,87.7342,4100.0
2017-05-04 11:50:00,100.53,100.6,100.52,100.6,8650.0,87.7342,87.7953,87.7255,87.7953,8650.0
2017-05-04 11:55:00,100.59,100.6,100.35,100.37,8090.0,87.7865,87.7953,87.5771,87.5945,8090.0
2017-05-04 12:00:00,100.36,100.36,100.16,100.16,14300.0,87.5858,87.5858,87.4113,87.4113,14300.0
2017-05-04 12:05:00,100.14,100.14,99.92,99.93,4800.0,87.3938,87.3938,87.2018,87.2106,4800.0
2017-05-04 12:10:00,99.94,99.96,99.72,99.78,9160.0,87.2193,87.2367,87.0273,87.0796,9160.0
2017-05-04 12:15:00,99.77,99.81,99.59,99.59,3402.0,87.0709,87.1058,86.9138,86.9138,3402.0
2017-05-04 12:20:00,99.67,99.79,99.67,99.72,2900.0,86.9836,87.0884,86.9836,87.0273,2900.0
2017-05-04 12:25:00,99.73,99.75,99.7,99.71,3539.0,87.036,87.0535,87.0098,87.0186,3539.0
2017-05-04 12:30:00,99.69,99.76,99.64,99.75,6462.0,87.0011,87.0622,86.9575,87.0535,6462.0
2017-05-04 12:35:00,99.72,99.92,99.71,99.92,4809.0,87.0273,87.2018,87.0186,87.2018,4809.0
2017-05-04 12:40:00,99.89,99.97,99.84,99.97,2970.0,87.1756,87.2455,87.132,87.2455,2970.0
2017-05-04 12:45:00,99.98,100.08,99.93,100.05,4600.0,87.2542,87.3415,87.2106,87.3153,4600.0
2017-05-04 12:50:00,100.09,100.13,100.05,100.12,2901.0,87.3502,87.3851,87.3153,87.3764,2901.0
2017-05-04 12:55:00,100.15,100.18,100.12,100.15,3138.0,87.4025,87.4287,87.3764,87.4025,3138.0
2017-05-04 13:00:00,100.16,100.18,100.07,100.16,3700.0,87.4113,87.4287,87.3327,87.4113,3700.0
2017-05-04 13:05:00,100.17,100.17,100.06,100.09,6400.0,87.42,87.42,87.324,87.3502,6400.0
2017-05-04 13:10:00,100.08,100.11,100.05,100.06,4100.0,87.3415,87.3676,87.3153,87.324,4100.0
2017-05-04 13:15:00,100.07,100.15,100.07,100.12,3882.0,87.3327,87.4025,87.3327,87.3764,3882.0
2017-05-04 13:20:00,100.12,100.16,100.11,100.16,2295.0,87.3764,87.4113,87.3676,87.4113,2295.0
2017-05-04 13:25:00,100.18,100.32,100.18,100.32,31574.0,87.4287,87.5509,87.4287,87.5509,31574.0
2017-05-04 13:30:00,100.31,100.37,100.31,100.37,5643.0,87.5422,87.5945,87.5422,87.5945,5643.0
2017-05-04 13:35:00,100.34,100.38,100.28,100.28,4600.0,87.5684,87.6033,87.516,87.516,4600.0
2017-05-04 13:40:00,100.27,100.29,100.24,100.28,1900.0,87.5073,87.5247,87.4811,87.516,1900.0
2017-05-04 13:45:00,100.27,100.47,100.27,100.45,8141.0,87.5073,87.6818,87.5073,87.6644,8141.0
2017-05-04 13:50:00,100.45,100.48,100.37,100.41,2000.0,87.6644,87.6905,87.5945,87.6295,2000.0
2017-05-04 13:55:00,100.44,100.47,100.4,100.4,1900.0,87.6556,87.6818,87.6207,87.6207,1900.0
2017-05-04 14:00:00,100.4,100.49,100.4,100.45,4047.0,87.6207,87.6993,87.6207,87.6644,4047.0
2017-05-04 14:05:00,100.45,100.45,100.4,100.41,5229.0,87.6644,87.6644,87.6207,87.6295,5229.0
2017-05-04 14:10:00,100.42,100.49,100.38,100.49,4690.0,87.6382,87.6993,87.6033,87.6993,4690.0
2017-05-04 14:15:00,100.49,100.51,100.42,100.43,3900.0,87.6993,87.7167,87.6382,87.6469,3900.0
2017-05-04 14:20:00,100.41,100.44,100.29,100.38,3523.0,87.6295,87.6556,87.5247,87.6033,3523.0
2017-05-04 14:25:00,100.4,100.46,100.37,100.45,5065.0,87.6207,87.6731,87.5945,87.6644,5065.0
2017-05-04 14:30:00,100.43,100.49,100.42,100.43,6319.0,87.6469,87.6993,87.6382,87.6469,6319.0
2017-05-04 14:35:00,100.43,100.44,100.38,100.41,3265.0,87.6469,87.6556,87.6033,87.6295,3265.0
2017-05-04 14:40:00,100.44,100.47,100.42,100.45,4450.0,87.6556,87.6818,87.6382,87.6644,4450.0
2017-05-04 14:45:00,100.44,100.61,100.43,100.61,5865.0,87.6556,87.804,87.6469,87.804,5865.0
2017-05-04 14:50:00,100.59,100.6,100.49,100.51,3801.0,87.7865,87.7953,87.6993,87.7167,3801.0
2017-05-04 14:55:00,100.52,100.55,100.4,100.4,5299.0,87.7255,87.7516,87.6207,87.6207,5299.0
2017-05-04 15:00:00,100.38,100.49,100.38,100.48,7248.0,87.6033,87.6993,87.6033,87.6905,7248.0
2017-05-04 15:05:00,100.5,100.52,100.45,100.5,6810.0,87.708,87.7255,87.6644,87.708,6810.0
2017-05-04 15:10:00,100.49,100.54,100.44,100.49,5914.0,87.6993,87.7429,87.6556,87.6993,5914.0
2017-05-04 15:15:00,100.51,100.59,100.5,100.55,7222.0,87.7167,87.7865,87.708,87.7516,7222.0
2017-05-04 15:20:00,100.54,100.59,100.54,100.58,6692.0,87.7429,87.7865,87.7429,87.7778,6692.0
2017-05-04 15:25:00,100.56,100.56,100.47,100.48,4968.0,87.7604,87.7604,87.6818,87.6905,4968.0
2017-05-04 15:30:00,100.48,100.57,100.48,100.56,24014.0,87.6905,87.7691,87.6905,87.7604,24014.0
2017-05-04 15:35:00,100.55,100.6,100.54,100.6,29045.0,87.7516,87.7953,87.7429,87.7953,29045.0
2017-05-04 15:40:00,100.59,100.69,100.57,100.69,28403.0,87.7865,87.8738,87.7691,87.8738,28403.0
2017-05-04 15:45:00,100.69,100.73,100.64,100.66,12924.0,87.8738,87.9087,87.8302,87.8476,12924.0
2017-05-04 15:50:00,100.66,100.79,100.66,100.76,29290.0,87.8476,87.9611,87.8476,87.9349,29290.0
2017-05-04 15:55:00,100.76,100.85,100.73,100.81,61318.0,87.9349,88.0134,87.9087,87.9785,61318.0
2017-05-05 09:30:00,101.47,101.8,101.12,101.46,25668.0,88.5545,88.8425,88.2491,88.5458,25668.0
2017-05-05 09:35:00,101.55,101.61,101.29,101.29,7915.0,88.6244,88.6767,88.3974,88.3974,7915.0
2017-05-05 09:40:00,101.22,101.34,101.08,101.28,11990.0,88.3364,88.4411,88.2142,88.3887,11990.0
2017-05-05 09:45:00,101.26,101.35,101.01,101.02,19555.0,88.3713,88.4498,88.1531,88.1618,19555.0
2017-05-05 09:50:00,101.04,101.08,100.97,101.0,8589.0,88.1793,88.2142,88.1182,88.1444,8589.0
2017-05-05 09:55:00,101.0,101.08,100.69,100.69,62611.0,88.1444,88.2142,87.8738,87.8738,62611.0
2017-05-05 10:00:00,100.7,100.7,100.31,100.31,10733.0,87.8825,87.8825,87.5422,87.5422,10733.0
2017-05-05 10:05:00,100.37,100.47,100.37,100.44,19500.0,87.5945,87.6818,87.5945,87.6556,19500.0
2017-05-05 10:10:00,100.44,100.44,100.09,100.09,22043.0,87.6556,87.6556,87.3502,87.3502,22043.0
2017-05-05 10:15:00,100.07,100.11,99.85,99.93,16373.0,87.3327,87.3676,87.1407,87.2106,16373.0
2017-05-05 10:20:00,99.93,100.18,99.92,100.08,36300.0,87.2106,87.4287,87.2018,87.3415,36300.0
2017-05-05 10:25:00,100.06,100.12,99.95,100.08,6705.0,87.324,87.3764,87.228,87.3415,6705.0
2017-05-05 10:30:00,100.06,100.12,99.8,99.84,7879.0,87.324,87.3764,87.0971,87.132,7879.0
2017-05-05 10:35:00,99.87,100.11,99.87,100.11,3068.0,87.1582,87.3676,87.1582,87.3676,3068.0
2017-05-05 10:40:00,100.16,100.21,100.07,100.17,7099.0,87.4113,87.4549,87.3327,87.42,7099.0
2017-05-05 10:45:00,100.15,100.18,100.1,100.12,4400.0,87.4025,87.4287,87.3589,87.3764,4400.0
2017-05-05 10:50:00,100.11,100.28,100.11,100.24,14132.0,87.3676,87.516,87.3676,87.4811,14132.0
2017-05-05 10:55:00,100.22,100.23,100.13,100.23,2200.0,87.4636,87.4724,87.3851,87.4724,2200.0
2017-05-05 11:00:00,100.27,100.52,100.27,100.52,3700.0,87.5073,87.7255,87.5073,87.7255,3700.0
2017-05-05 11:05:00,100.52,100.53,100.38,100.41,5300.0,87.7255,87.7342,87.6033,87.6295,5300.0
2017-05-05 11:10:00,100.44,100.59,100.44,100.58,2800.0,87.6556,87.7865,87.6556,87.7778,2800.0
2017-05-05 11:15:00,100.57,100.58,100.51,100.57,3621.0,87.7691,87.7778,87.7167,87.7691,3621.0
2017-05-05 11:20:00,100.55,100.61,100.53,100.57,4992.0,87.7516,87.804,87.7342,87.7691,4992.0
2017-05-05 11:25:00,100.61,100.75,100.57,100.68,7734.0,87.804,87.9262,87.7691,87.8651,7734.0
2017-05-05 11:30:00,100.7,100.77,100.66,100.71,6704.0,87.8825,87.9436,87.8476,87.8913,6704.0
2017-05-05 11:35:00,100.74,100.76,100.66,100.73,2303.0,87.9175,87.9349,87.8476,87.9087,2303.0
2017-05-05 11:40:00,100.74,100.83,100.73,100.83,4840.0,87.9175,87.996,87.9087,87.996,4840.0
2017-05-05 11:45:00,100.85,100.85,100.77,100.79,16741.0,88.0134,88.0134,87.9436,87.9611,16741.0
2017-05-05 11:50:00,100.77,100.84,100.73,100.84,5500.0,87.9436,88.0047,87.9087,88.0047,5500.0
2017-05-05 11:55:00,100.83,100.83,100.67,100.7,11575.0,87.996,87.996,87.8564,87.8825,11575.0
2017-05-05 12:00:00,100.68,100.71,100.66,100.69,2229.0,87.8651,87.8913,87.8476,87.8738,2229.0
2017-05-05 12:05:00,100.69,100.72,100.64,100.64,11100.0,87.8738,87.9,87.8302,87.8302,11100.0
2017-05-05 12:10:00,100.64,100.64,100.59,100.59,9109.0,87.8302,87.8302,87.7865,87.7865,9109.0
2017-05-05 12:15:00,100.57,100.57,100.28,100.28,7659.0,87.7691,87.7691,87.516,87.516,7659.0
2017-05-05 12:20:00,100.3,100.3,100.19,100.19,4972.0,87.5335,87.5335,87.4375,87.4375,4972.0
2017-05-05 12:25:00,100.19,100.26,100.17,100.25,5626.0,87.4375,87.4985,87.42,87.4898,5626.0
2017-05-05 12:30:00,100.23,100.24,100.14,100.14,8200.0,87.4724,87.4811,87.3938,87.3938,8200.0
2017-05-05 12:35:00,100.17,100.24,100.17,100.21,4016.0,87.42,87.4811,87.42,87.4549,4016.0
2017-05-05 12:40:00,100.24,100.44,100.24,100.44,3192.0,87.4811,87.6556,87.4811,87.6556,3192.0
2017-05-05 12:45:00,100.45,100.55,100.44,100.55,3275.0,87.6644,87.7516,87.6556,87.7516,3275.0
2017-05-05 12:50:00,100.53,100.62,100.48,100.62,4150.0,87.7342,87.8127,87.6905,87.8127,4150.0
2017-05-05 12:55:00,100.63,100.76,100.6,100.76,6575.0,87.8215,87.9349,87.7953,87.9349,6575.0
2017-05-05 13:00:00,100.74,100.76,100.71,100.71,4508.0,87.9175,87.9349,87.8913,87.8913,4508.0
2017-05-05 13:05:00,100.71,100.72,100.63,100.72,6309.0,87.8913,87.9,87.8215,87.9,6309.0
2017-05-05 13:10:00,100.75,100.77,100.67,100.72,2629.0,87.9262,87.9436,87.8564,87.9,2629.0
2017-05-05 13:15:00,100.75,100.82,100.75,100.76,3600.0,87.9262,87.9873,87.9262,87.9349,3600.0
2017-05-05 13:20:00,100.75,100.87,100.75,100.87,21180.0,87.9262,88.0309,87.9262,88.0309,21180.0
2017-05-05 13:25:00,100.85,100.85,100.8,100.8,2800.0,88.0134,88.0134,87.9698,87.9698,2800.0
2017-05-05 13:30:00,100.81,100.87,100.8,100.87,2773.0,87.9785,88.0309,87.9698,88.0309,2773.0
2017-05-05 13:35:00,100.85,100.85,100.77,100.79,7420.0,88.0134,88.0134,87.9436,87.9611,7420.0
2017-05-05 13:40:00,100.78,100.8,100.77,100.79,2327.0,87.9524,87.9698,87.9436,87.9611,2327.0
2017-05-05 13:45:00,100.81,100.82,100.8,100.82,3030.0,87.9785,87.9873,87.9698,87.9873,3030.0
2017-05-05 13:50:00,100.8,100.8,100.7,100.71,6566.0,87.9698,87.9698,87.8825,87.8913,6566.0
2017-05-05 13:55:00,100.7,100.74,100.69,100.74,4448.0,87.8825,87.9175,87.8738,87.9175,4448.0
2017-05-05 14:00:00,100.77,100.87,100.76,100.85,6316.0,87.9436,88.0309,87.9349,88.0134,6316.0
2017-05-05 14:05:00,100.87,100.89,100.84,100.88,6754.0,88.0309,88.0484,88.0047,88.0396,6754.0
2017-05-05 14:10:00,100.88,100.89,100.86,100.89,4794.0,88.0396,88.0484,88.0222,88.0484,4794.0
2017-05-05 14:15:00,100.9,100.92,100.85,100.85,6175.0,88.0571,88.0745,88.0134,88.0134,6175.0
2017-05-05 14:20:00,100.83,100.83,100.73,100.78,6086.0,87.996,87.996,87.9087,87.9524,6086.0
2017-05-05 14:25:00,100.77,100.82,100.77,100.8,4173.0,87.9436,87.9873,87.9436,87.9698,4173.0
2017-05-05 14:30:00,100.78,100.84,100.77,100.81,4270.0,87.9524,88.0047,87.9436,87.9785,4270.0
2017-05-05 14:35:00,100.81,100.81,100.7,100.71,5112.0,87.9785,87.9785,87.8825,87.8913,5112.0
2017-05-05 14:40:00,100.69,100.77,100.67,100.75,9302.0,87.8738,87.9436,87.8564,87.9262,9302.0
2017-05-05 14:45:00,100.75,100.85,100.74,100.81,6141.0,87.9262,88.0134,87.9175,87.9785,6141.0
2017-05-05 14:50:00,100.79,100.85,100.79,100.85,4691.0,87.9611,88.0134,87.9611,88.0134,4691.0
2017-05-05 14:55:00,100.84,100.85,100.8,100.8,6552.0,88.0047,88.0134,87.9698,87.9698,6552.0
2017-05-05 15:00:00,100.81,100.82,100.76,100.78,7598.0,87.9785,87.9873,87.9349,87.9524,7598.0
2017-05-05 15:05:00,100.77,100.86,100.77,100.85,7120.0,87.9436,88.0222,87.9436,88.0134,7120.0
2017-05-05 15:10:00,100.86,100.93,100.84,100.91,16483.0,88.0222,88.0833,88.0047,88.0658,16483.0
2017-05-05 15:15:00,100.9,100.92,100.84,100.9,6581.0,88.0571,88.0745,88.0047,88.0571,6581.0
2017-05-05 15:20:00,100.9,100.91,100.88,100.9,5200.0,88.0571,88.0658,88.0396,88.0571,5200.0
2017-05-05 15:25:00,100.91,100.92,100.84,100.85,10260.0,88.0658,88.0745,88.0047,88.0134,10260.0
2017-05-05 15:30:00,100.85,100.92,100.84,100.92,9878.0,88.0134,88.0745,88.0047,88.0745,9878.0
2017-05-05 15:35:00,100.91,100.93,100.9,100.9,10557.0,88.0658,88.0833,88.0571,88.0571,10557.0
2017-05-05 15:40:00,100.89,100.93,100.88,100.91,10301.0,88.0484,88.0833,88.0396,88.0658,10301.0
2017-05-05 15:45:00,100.91,100.98,100.9,100.97,12903.0,88.0658,88.1269,88.0571,88.1182,12903.0
2017-05-05 15:50:00,100.98,101.02,100.87,100.89,36939.0,88.1269,88.1618,88.0309,88.0484,36939.0
2017-05-05 15:55:00,100.9,100.95,100.89,100.94,31216.0,88.0571,88.1007,88.0484,88.092,31216.0
2017-05-08 09:30:00,101.01,101.03,100.57,100.83,14896.0,88.1531,88.1705,87.7691,87.996,14896.0
2017-05-08 09:35:00,100.76,100.76,100.46,100.52,10136.0,87.9349,87.9349,87.6731,87.7255,10136.0
2017-05-08 09:40:00,100.44,100.72,100.4,100.72,3800.0,87.6556,87.9,87.6207,87.9,3800.0
2017-05-08 09:45:00,100.69,100.81,100.69,100.75,9450.0,87.8738,87.9785,87.8738,87.9262,9450.0
2017-05-08 09:50:00,100.77,100.78,100.57,100.66,7700.0,87.9436,87.9524,87.7691,87.8476,7700.0
2017-05-08 09:55:00,100.61,100.62,100.42,100.57,6309.0,87.804,87.8127,87.6382,87.7691,6309.0
2017-05-08 10:00:00,100.56,100.8,100.53,100.8,6280.0,87.7604,87.9698,87.7342,87.9698,6280.0
2017-05-08 10:05:00,100.81,100.84,100.67,100.68,10590.0,87.9785,88.0047,87.8564,87.8651,10590.0
2017-05-08 10:10:00,100.68,100.68,100.36,100.44,8525.0,87.8651,87.8651,87.5858,87.6556,8525.0
2017-05-08 10:15:00,100.42,100.74,100.42,100.68,10706.0,87.6382,87.9175,87.6382,87.8651,10706.0
2017-05-08 10:20:00,100.71,100.75,100.58,100.58,8702.0,87.8913,87.9262,87.7778,87.7778,8702.0
2017-05-08 10:25:00,100.56,100.56,100.38,100.49,6911.0,87.7604,87.7604,87.6033,87.6993,6911.0
2017-05-08 10:30:00,100.48,100.6,100.48,100.56,5573.0,87.6905,87.7953,87.6905,87.7604,5573.0
2017-05-08 10:35:00,100.55,100.55,100.51,100.52,4119.0,87.7516,87.7516,87.7167,87.7255,4119.0
2017-05-08 10:40:00,100.52,100.64,100.46,100.63,12600.0,87.7255,87.8302,87.6731,87.8215,12600.0
2017-05-08 10:45:00,100.61,100.61,100.41,100.41,3146.0,87.804,87.804,87.6295,87.6295,3146.0
2017-05-08 10:50:00,100.43,100.43,100.25,100.33,6054.0,87.6469,87.6469,87.4898,87.5596,6054.0
2017-05-08 10:55:00,100.34,100.45,100.28,100.45,3821.0,87.5684,87.6644,87.516,87.6644,3821.0
2017-05-08 11:00:00,100.43,100.73,100.4,100.65,9000.0,87.6469,87.9087,87.6207,87.8389,9000.0
2017-05-08 11:05:00,100.65,100.68,100.63,100.65,6900.0,87.8389,87.8651,87.8215,87.8389,6900.0
2017-05-08 11:10:00,100.67,100.68,100.45,100.46,6025.0,87.8564,87.8651,87.6644,87.6731,6025.0
2017-05-08 11:15:00,100.46,100.59,100.46,100.52,7338.0,87.6731,87.7865,87.6731,87.7255,7338.0
2017-05-08 11:20:00,100.55,100.59,100.52,100.55,3507.0,87.7516,87.7865,87.7255,87.7516,3507.0
2017-05-08 11:25:00,100.55,100.6,100.5,100.5,6078.0,87.7516,87.7953,87.708,87.708,6078.0
2017-05-08 11:30:00,100.52,100.52,100.43,100.51,5100.0,87.7255,87.7255,87.6469,87.7167,5100.0
2017-05-08 11:35:00,100.52,100.58,100.49,100.58,7174.0,87.7255,87.7778,87.6993,87.7778,7174.0
2017-05-08 11:40:00,100.58,100.6,100.5,100.57,3734.0,87.7778,87.7953,87.708,87.7691,3734.0
2017-05-08 11:45:00,100.55,100.57,100.44,100.5,7159.0,87.7516,87.7691,87.6556,87.708,7159.0
2017-05-08 11:50:00,100.49,100.52,100.47,100.47,2500.0,87.6993,87.7255,87.6818,87.6818,2500.0
2017-05-08 11:55:00,100.45,100.46,100.37,100.4,5637.0,87.6644,87.6731,87.5945,87.6207,5637.0
2017-05-08 12:00:00,100.39,100.54,100.38,100.47,4070.0,87.612,87.7429,87.6033,87.6818,4070.0
2017-05-08 12:05:00,100.42,100.49,100.36,100.49,3200.0,87.6382,87.6993,87.5858,87.6993,3200.0
2017-05-08 12:10:00,100.49,100.56,100.43,100.55,3675.0,87.6993,87.7604,87.6469,87.7516,3675.0
2017-05-08 12:15:00,100.55,100.55,100.42,100.45,3300.0,87.7516,87.7516,87.6382,87.6644,3300.0
2017-05-08 12:20:00,100.43,100.49,100.4,100.41,3215.0,87.6469,87.6993,87.6207,87.6295,3215.0
2017-05-08 12:25:00,100.39,100.42,100.33,100.35,4161.0,87.612,87.6382,87.5596,87.5771,4161.0
2017-05-08 12:30:00,100.36,100.4,100.35,100.38,3200.0,87.5858,87.6207,87.5771,87.6033,3200.0
2017-05-08 12:35:00,100.4,100.52,100.37,100.51,2559.0,87.6207,87.7255,87.5945,87.7167,2559.0
2017-05-08 12:40:00,100.47,100.51,100.45,100.51,3656.0,87.6818,87.7167,87.6644,87.7167,3656.0
2017-05-08 12:45:00,100.52,100.53,100.49,100.53,1822.0,87.7255,87.7342,87.6993,87.7342,1822.0
2017-05-08 12:50:00,100.54,100.59,100.53,100.56,2797.0,87.7429,87.7865,87.7342,87.7604,2797.0
2017-05-08 12:55:00,100.59,100.59,100.43,100.43,6712.0,87.7865,87.7865,87.6469,87.6469,6712.0
2017-05-08 13:00:00,100.41,100.49,100.39,100.45,3489.0,87.6295,87.6993,87.612,87.6644,3489.0
2017-05-08 13:05:00,100.47,100.47,100.36,100.43,7582.0,87.6818,87.6818,87.5858,87.6469,7582.0
2017-05-08 13:10:00,100.43,100.5,100.43,100.45,4200.0,87.6469,87.708,87.6469,87.6644,4200.0
2017-05-08 13:15:00,100.43,100.51,100.43,100.5,2400.0,87.6469,87.7167,87.6469,87.708,2400.0
2017-05-08 13:20:00,100.5,100.5,100.41,100.47,3086.0,87.708,87.708,87.6295,87.6818,3086.0
2017-05-08 13:25:00,100.48,100.52,100.47,100.49,3599.0,87.6905,87.7255,87.6818,87.6993,3599.0
2017-05-08 13:30:00,100.48,100.48,100.43,100.46,5200.0,87.6905,87.6905,87.6469,87.6731,5200.0
2017-05-08 13:35:00,100.47,100.47,100.36,100.4,3343.0,87.6818,87.6818,87.5858,87.6207,3343.0
2017-05-08 13:40:00,100.4,100.48,100.39,100.48,2100.0,87.6207,87.6905,87.612,87.6905,2100.0
2017-05-08 13:45:00,100.49,100.51,100.42,100.48,4969.0,87.6993,87.7167,87.6382,87.6905,4969.0
2017-05-08 13:50:00,100.48,100.54,100.47,100.53,4449.0,87.6905,87.7429,87.6818,87.7342,4449.0
2017-05-08 13:55:00,100.52,100.59,100.51,100.53,7199.0,87.7255,87.7865,87.7167,87.7342,7199.0
2017-05-08 14:00:00,100.5,100.56,100.46,100.56,5473.0,87.708,87.7604,87.6731,87.7604,5473.0
2017-05-08 14:05:00,100.54,100.56,100.48,100.51,6482.0,87.7429,87.7604,87.6905,87.7167,6482.0
2017-05-08 14:10:00,100.51,100.59,100.5,100.55,6084.0,87.7167,87.7865,87.708,87.7516,6084.0
2017-05-08 14:15:00,100.53,100.53,100.44,100.49,7156.0,87.7342,87.7342,87.6556,87.6993,7156.0
2017-05-08 14:20:00,100.47,100.58,100.45,100.58,5582.0,87.6818,87.7778,87.6644,87.7778,5582.0
2017-05-08 14:25:00,100.58,100.58,100.53,100.55,3823.0,87.7778,87.7778,87.7342,87.7516,3823.0
2017-05-08 14:30:00,100.53,100.61,100.52,100.58,7990.0,87.7342,87.804,87.7255,87.7778,7990.0
2017-05-08 14:35:00,100.57,100.63,100.57,100.61,9011.0,87.7691,87.8215,87.7691,87.804,9011.0
2017-05-08 14:40:00,100.61,100.61,100.53,100.6,12100.0,87.804,87.804,87.7342,87.7953,12100.0
2017-05-08 14:45:00,100.6,100.67,100.58,100.6,7729.0,87.7953,87.8564,87.7778,87.7953,7729.0
2017-05-08 14:50:00,100.6,100.64,100.59,100.64,6204.0,87.7953,87.8302,87.7865,87.8302,6204.0
2017-05-08 14:55:00,100.63,100.7,100.61,100.64,4810.0,87.8215,87.8825,87.804,87.8302,4810.0
2017-05-08 15:00:00,100.64,100.64,100.56,100.56,7624.0,87.8302,87.8302,87.7604,87.7604,7624.0
2017-05-08 15:05:00,100.56,100.61,100.56,100.6,14797.0,87.7604,87.804,87.7604,87.7953,14797.0
2017-05-08 15:10:00,100.59,100.65,100.58,100.65,13324.0,87.7865,87.8389,87.7778,87.8389,13324.0
2017-05-08 15:15:00,100.64,100.75,100.63,100.75,18980.0,87.8302,87.9262,87.8215,87.9262,18980.0
2017-05-08 15:20:00,100.7,100.7,100.64,100.65,9793.0,87.8825,87.8825,87.8302,87.8389,9793.0
2017-05-08 15:25:00,100.65,100.66,100.59,100.61,12200.0,87.8389,87.8476,87.7865,87.804,12200.0
2017-05-08 15:30:00,100.61,100.69,100.57,100.67,22345.0,87.804,87.8738,87.7691,87.8564,22345.0
2017-05-08 15:35:00,100.67,100.67,100.59,100.61,19013.0,87.8564,87.8564,87.7865,87.804,19013.0
2017-05-08 15:40:00,100.61,100.68,100.57,100.65,17282.0,87.804,87.8651,87.7691,87.8389,17282.0
2017-05-08 15:45:00,100.65,100.65,100.49,100.49,38341.0,87.8389,87.8389,87.6993,87.6993,38341.0
2017-05-08 15:50:00,100.48,100.54,100.47,100.54,63631.0,87.6905,87.7429,87.6818,87.7429,63631.0
2017-05-08 15:55:00,100.54,100.55,100.48,100.5,122097.0,87.7429,87.7516,87.6905,87.708,122097.0
2017-05-09 09:30:00,100.7,101.0,100.61,100.71,14908.0,87.8825,88.1444,87.804,87.8913,14908.0
2017-05-09 09:35:00,100.82,100.99,100.74,100.87,17380.0,87.9873,88.1356,87.9175,88.0309,17380.0
2017-05-09 09:40:00,100.9,100.96,100.81,100.93,7645.0,88.0571,88.1094,87.9785,88.0833,7645.0
2017-05-09 09:45:00,100.92,101.22,100.84,101.0,14759.0,88.0745,88.3364,88.0047,88.1444,14759.0
2017-05-09 09:50:00,101.05,101.18,101.0,101.18,10460.0,88.188,88.3014,88.1444,88.3014,10460.0
2017-05-09 09:55:00,101.18,101.47,101.17,101.38,21130.0,88.3014,88.5545,88.2927,88.476,21130.0
2017-05-09 10:00:00,101.39,101.39,101.16,101.2,25920.0,88.4847,88.4847,88.284,88.3189,25920.0
2017-05-09 10:05:00,101.19,101.38,101.18,101.33,14144.0,88.3102,88.476,88.3014,88.4324,14144.0
2017-05-09 10:10:00,101.33,101.33,100.98,101.03,11466.0,88.4324,88.4324,88.1269,88.1705,11466.0
2017-05-09 10:15:00,101.05,101.23,101.04,101.23,8486.0,88.188,88.3451,88.1793,88.3451,8486.0
2017-05-09 10:20:00,101.22,101.22,101.07,101.07,10414.0,88.3364,88.3364,88.2054,88.2054,10414.0
2017-05-09 10:25:00,101.08,101.15,100.98,101.12,7206.0,88.2142,88.2753,88.1269,88.2491,7206.0
2017-05-09 10:30:00,101.12,101.13,101.02,101.03,7200.0,88.2491,88.2578,88.1618,88.1705,7200.0
2017-05-09 10:35:00,101.03,101.05,100.95,100.98,4300.0,88.1705,88.188,88.1007,88.1269,4300.0
2017-05-09 10:40:00,100.97,100.98,100.82,100.85,5870.0,88.1182,88.1269,87.9873,88.0134,5870.0
2017-05-09 10:45:00,100.87,100.95,100.87,100.91,3000.0,88.0309,88.1007,88.0309,88.0658,3000.0
2017-05-09 10:50:00,100.9,101.03,100.9,101.02,6200.0,88.0571,88.1705,88.0571,88.1618,6200.0
2017-05-09 10:55:00,101.02,101.04,100.9,101.04,9048.0,88.1618,88.1793,88.0571,88.1793,9048.0
2017-05-09 11:00:00,101.06,101.17,101.05,101.16,2785.0,88.1967,88.2927,88.188,88.284,2785.0
2017-05-09 11:05:00,101.17,101.22,101.12,101.13,5500.0,88.2927,88.3364,88.2491,88.2578,5500.0
2017-05-09 11:10:00,101.13,101.13,100.98,101.1,6800.0,88.2578,88.2578,88.1269,88.2316,6800.0
2017-05-09 11:15:00,101.14,101.15,100.88,100.88,4550.0,88.2665,88.2753,88.0396,88.0396,4550.0
2017-05-09 11:20:00,100.87,101.01,100.85,100.92,8136.0,88.0309,88.1531,88.0134,88.0745,8136.0
2017-05-09 11:25:00,100.95,100.98,100.86,100.89,2800.0,88.1007,88.1269,88.0222,88.0484,2800.0
2017-05-09 11:30:00,100.93,100.95,100.9,100.91,2200.0,88.0833,88.1007,88.0571,88.0658,2200.0
2017-05-09 11:35:00,100.91,100.96,100.84,100.84,4607.0,88.0658,88.1094,88.0047,88.0047,4607.0
2017-05-09 11:40:00,100.83,100.88,100.8,100.81,4700.0,87.996,88.0396,87.9698,87.9785,4700.0
2017-05-09 11:45:00,100.8,100.83,100.72,100.83,7959.0,87.9698,87.996,87.9,87.996,7959.0
2017-05-09 11:50:00,100.81,100.84,100.8,100.84,3000.0,87.9785,88.0047,87.9698,88.0047,3000.0
2017-05-09 11:55:00,100.86,100.89,100.85,100.85,5400.0,88.0222,88.0484,88.0134,88.0134,5400.0
2017-05-09 12:00:00,100.84,100.9,100.84,100.86,3854.0,88.0047,88.0571,88.0047,88.0222,3854.0
2017-05-09 12:05:00,100.88,100.98,100.87,100.98,3120.0,88.0396,88.1269,88.0309,88.1269,3120.0
2017-05-09 12:10:00,101.01,101.08,100.98,101.0,7502.0,88.1531,88.2142,88.1269,88.1444,7502.0
2017-05-09 12:15:00,101.01,101.03,100.91,101.02,6657.0,88.1531,88.1705,88.0658,88.1618,6657.0
2017-05-09 12:20:00,101.0,101.0,100.85,100.87,4300.0,88.1444,88.1444,88.0134,88.0309,4300.0
2017-05-09 12:25:00,100.83,100.93,100.83,100.93,2100.0,87.996,88.0833,87.996,88.0833,2100.0
2017-05-09 12:30:00,100.9,100.92,100.78,100.87,2900.0,88.0571,88.0745,87.9524,88.0309,2900.0
2017-05-09 12:35:00,100.86,100.88,100.84,100.87,1400.0,88.0222,88.0396,88.0047,88.0309,1400.0
2017-05-09 12:40:00,100.88,100.88,100.83,100.85,3800.0,88.0396,88.0396,87.996,88.0134,3800.0
2017-05-09 12:45:00,100.86,100.92,100.84,100.84,2500.0,88.0222,88.0745,88.0047,88.0047,2500.0
2017-05-09 12:50:00,100.83,100.83,100.77,100.78,4800.0,87.996,87.996,87.9436,87.9524,4800.0
2017-05-09 12:55:00,100.76,100.76,100.69,100.74,4600.0,87.9349,87.9349,87.8738,87.9175,4600.0
2017-05-09 13:00:00,100.74,100.82,100.73,100.8,3500.0,87.9175,87.9873,87.9087,87.9698,3500.0
2017-05-09 13:05:00,100.81,100.82,100.75,100.78,4000.0,87.9785,87.9873,87.9262,87.9524,4000.0
2017-05-09 13:10:00,100.78,100.78,100.72,100.74,4661.0,87.9524,87.9524,87.9,87.9175,4661.0
2017-05-09 13:15:00,100.75,100.79,100.71,100.72,7092.0,87.9262,87.9611,87.8913,87.9,7092.0
2017-05-09 13:20:00,100.7,100.78,100.7,100.78,2400.0,87.8825,87.9524,87.8825,87.9524,2400.0
2017-05-09 13:25:00,100.76,100.78,100.63,100.64,7698.0,87.9349,87.9524,87.8215,87.8302,7698.0
2017-05-09 13:30:00,100.65,100.7,100.63,100.7,3700.0,87.8389,87.8825,87.8215,87.8825,3700.0
2017-05-09 13:35:00,100.7,100.74,100.69,100.7,7350.0,87.8825,87.9175,87.8738,87.8825,7350.0
2017-05-09 13:40:00,100.72,100.81,100.72,100.8,7660.0,87.9,87.9785,87.9,87.9698,7660.0
2017-05-09 13:45:00,100.8,100.88,100.8,100.84,5467.0,87.9698,88.0396,87.9698,88.0047,5467.0
2017-05-09 13:50:00,100.86,100.89,100.84,100.87,7410.0,88.0222,88.0484,88.0047,88.0309,7410.0
2017-05-09 13:55:00,100.87,100.95,100.85,100.95,12265.0,88.0309,88.1007,88.0134,88.1007,12265.0
2017-05-09 14:00:00,100.96,100.98,100.89,100.93,6500.0,88.1094,88.1269,88.0484,88.0833,6500.0
2017-05-09 14:05:00,100.95,100.99,100.91,100.94,4300.0,88.1007,88.1356,88.0658,88.092,4300.0
2017-05-09 14:10:00,100.94,100.98,100.89,100.97,6135.0,88.092,88.1269,88.0484,88.1182,6135.0
2017-05-09 14:15:00,100.98,101.04,100.98,101.01,3201.0,88.1269,88.1793,88.1269,88.1531,3201.0
2017-05-09 14:20:00,101.01,101.01,100.95,100.97,7410.0,88.1531,88.1531,88.1007,88.1182,7410.0
2017-05-09 14:25:00,100.97,100.97,100.87,100.88,6118.0,88.1182,88.1182,88.0309,88.0396,6118.0
2017-05-09 14:30:00,100.86,100.95,100.86,100.91,4400.0,88.0222,88.1007,88.0222,88.0658,4400.0
2017-05-09 14:35:00,100.9,100.99,100.88,100.98,10800.0,88.0571,88.1356,88.0396,88.1269,10800.0
2017-05-09 14:40:00,100.99,101.03,100.98,101.02,4949.0,88.1356,88.1705,88.1269,88.1618,4949.0
2017-05-09 14:45:00,101.03,101.04,100.92,100.98,6200.0,88.1705,88.1793,88.0745,88.1269,6200.0
2017-05-09 14:50:00,100.98,100.98,100.93,100.94,16900.0,88.1269,88.1269,88.0833,88.092,16900.0
2017-05-09 14:55:00,100.94,100.95,100.9,100.91,5050.0,88.092,88.1007,88.0571,88.0658,5050.0
2017-05-09 15:00:00,100.9,100.92,100.87,100.89,5800.0,88.0571,88.0745,88.0309,88.0484,5800.0
2017-05-09 15:05:00,100.89,100.92,100.82,100.83,7655.0,88.0484,88.0745,87.9873,87.996,7655.0
2017-05-09 15:10:00,100.84,100.86,100.81,100.84,3400.0,88.0047,88.0222,87.9785,88.0047,3400.0
2017-05-09 15:15:00,100.84,100.87,100.82,100.82,8255.0,88.0047,88.0309,87.9873,87.9873,8255.0
2017-05-09 15:20:00,100.81,100.83,100.8,100.81,4633.0,87.9785,87.996,87.9698,87.9785,4633.0
2017-05-09 15:25:00,100.81,100.88,100.8,100.88,6499.0,87.9785,88.0396,87.9698,88.0396,6499.0
2017-05-09 15:30:00,100.87,100.87,100.74,100.78,9631.0,88.0309,88.0309,87.9175,87.9524,9631.0
2017-05-09 15:35:00,100.77,100.79,100.68,100.71,10686.0,87.9436,87.9611,87.8651,87.8913,10686.0
2017-05-09 15:40:00,100.71,100.77,100.64,100.69,12611.0,87.8913,87.9436,87.8302,87.8738,12611.0
2017-05-09 15:45:00,100.69,100.77,100.68,100.77,15267.0,87.8738,87.9436,87.8651,87.9436,15267.0
2017-05-09 15:50:00,100.76,100.81,100.72,100.81,20734.0,87.9349,87.9785,87.9,87.9785,20734.0
2017-05-09 15:55:00,100.81,100.85,100.77,100.81,28406.0,87.9785,88.0134,87.9436,87.9785,28406.0
2017-05-10 09:30:00,101.14,101.16,100.83,101.08,18923.0,88.2665,88.284,87.996,88.2142,18923.0
2017-05-10 09:35:00,101.01,101.05,100.85,100.87,6740.0,88.1531,88.188,88.0134,88.0309,6740.0
2017-05-10 09:40:00,100.92,100.95,100.53,100.59,8351.0,88.0745,88.1007,87.7342,87.7865,8351.0
2017-05-10 09:45:00,100.61,100.74,100.51,100.64,12036.0,87.804,87.9175,87.7167,87.8302,12036.0
2017-05-10 09:50:00,100.67,100.67,100.53,100.54,5707.0,87.8564,87.8564,87.7342,87.7429,5707.0
2017-05-10 09:55:00,100.55,100.56,100.45,100.45,7745.0,87.7516,87.7604,87.6644,87.6644,7745.0
2017-05-10 10:00:00,100.45,100.48,100.4,100.45,5896.0,87.6644,87.6905,87.6207,87.6644,5896.0
2017-05-10 10:05:00,100.45,100.64,100.45,100.53,11391.0,87.6644,87.8302,87.6644,87.7342,11391.0
2017-05-10 10:10:00,100.52,100.68,100.51,100.56,7465.0,87.7255,87.8651,87.7167,87.7604,7465.0
2017-05-10 10:15:00,100.55,100.64,100.54,100.61,8838.0,87.7516,87.8302,87.7429,87.804,8838.0
2017-05-10 10:20:00,100.59,100.68,100.55,100.59,4786.0,87.7865,87.8651,87.7516,87.7865,4786.0
2017-05-10 10:25:00,100.59,100.7,100.53,100.67,8355.0,87.7865,87.8825,87.7342,87.8564,8355.0
2017-05-10 10:30:00,100.65,100.68,100.61,100.61,2445.0,87.8389,87.8651,87.804,87.804,2445.0
2017-05-10 10:35:00,100.63,100.67,100.54,100.6,4500.0,87.8215,87.8564,87.7429,87.7953,4500.0
2017-05-10 10:40:00,100.57,100.69,100.54,100.66,5865.0,87.7691,87.8738,87.7429,87.8476,5865.0
2017-05-10 10:45:00,100.69,100.69,100.56,100.58,4100.0,87.8738,87.8738,87.7604,87.7778,4100.0
2017-05-10 10:50:00,100.58,100.74,100.58,100.67,4958.0,87.7778,87.9175,87.7778,87.8564,4958.0
2017-05-10 10:55:00,100.65,100.65,100.56,100.58,5100.0,87.8389,87.8389,87.7604,87.7778,5100.0
2017-05-10 11:00:00,100.58,100.63,100.58,100.62,2700.0,87.7778,87.8215,87.7778,87.8127,2700.0
2017-05-10 11:05:00,100.61,100.69,100.61,100.68,3816.0,87.804,87.8738,87.804,87.8651,3816.0
2017-05-10 11:10:00,100.67,100.74,100.64,100.68,7300.0,87.8564,87.9175,87.8302,87.8651,7300.0
2017-05-10 11:15:00,100.68,100.73,100.68,100.73,3344.0,87.8651,87.9087,87.8651,87.9087,3344.0
2017-05-10 11:20:00,100.71,100.74,100.69,100.74,3500.0,87.8913,87.9175,87.8738,87.9175,3500.0
2017-05-10 11:25:00,100.73,100.74,100.66,100.68,6300.0,87.9087,87.9175,87.8476,87.8651,6300.0
2017-05-10 11:30:00,100.71,100.72,100.56,100.56,4625.0,87.8913,87.9,87.7604,87.7604,4625.0
2017-05-10 11:35:00,100.58,100.63,100.58,100.63,2700.0,87.7778,87.8215,87.7778,87.8215,2700.0
2017-05-10 11:40:00,100.63,100.64,100.6,100.6,2900.0,87.8215,87.8302,87.7953,87.7953,2900.0
2017-05-10 11:45:00,100.59,100.63,100.57,100.61,3200.0,87.7865,87.8215,87.7691,87.804,3200.0
2017-05-10 11:50:00,100.61,100.69,100.6,100.68,4975.0,87.804,87.8738,87.7953,87.8651,4975.0
2017-05-10 11:55:00,100.69,100.75,100.66,100.69,4900.0,87.8738,87.9262,87.8476,87.8738,4900.0
2017-05-10 12:00:00,100.69,100.69,100.65,100.69,6011.0,87.8738,87.8738,87.8389,87.8738,6011.0
2017-05-10 12:05:00,100.7,100.72,100.65,100.67,3501.0,87.8825,87.9,87.8389,87.8564,3501.0
2017-05-10 12:10:00,100.67,100.75,100.65,100.73,4700.0,87.8564,87.9262,87.8389,87.9087,4700.0
2017-05-10 12:15:00,100.73,100.75,100.71,100.74,7000.0,87.9087,87.9262,87.8913,87.9175,7000.0
2017-05-10 12:20:00,100.75,100.85,100.74,100.81,8517.0,87.9262,88.0134,87.9175,87.9785,8517.0
2017-05-10 12:25:00,100.81,100.86,100.8,100.84,26164.0,87.9785,88.0222,87.9698,88.0047,26164.0
2017-05-10 12:30:00,100.87,101.03,100.86,101.03,12500.0,88.0309,88.1705,88.0222,88.1705,12500.0
2017-05-10 12:35:00,101.03,101.03,100.94,100.98,17600.0,88.1705,88.1705,88.092,88.1269,17600.0
2017-05-10 12:40:00,100.99,101.09,100.96,101.09,17600.0,88.1356,88.2229,88.1094,88.2229,17600.0
2017-05-10 12:45:00,101.1,101.22,101.08,101.22,8310.0,88.2316,88.3364,88.2142,88.3364,8310.0
2017-05-10 12:50:00,101.23,101.29,101.12,101.13,12261.0,88.3451,88.3974,88.2491,88.2578,12261.0
2017-05-10 12:55:00,101.12,101.22,101.12,101.14,22100.0,88.2491,88.3364,88.2491,88.2665,22100.0
2017-05-10 13:00:00,101.13,101.14,101.02,101.07,5199.0,88.2578,88.2665,88.1618,88.2054,5199.0
2017-05-10 13:05:00,101.02,101.05,100.94,100.97,4104.0,88.1618,88.188,88.092,88.1182,4104.0
2017-05-10 13:10:00,100.94,100.94,100.85,100.91,4850.0,88.092,88.092,88.0134,88.0658,4850.0
2017-05-10 13:15:00,100.9,100.9,100.81,100.81,7000.0,88.0571,88.0571,87.9785,87.9785,7000.0
2017-05-10 13:20:00,100.82,100.84,100.78,100.83,5430.0,87.9873,88.0047,87.9524,87.996,5430.0
2017-05-10 13:25:00,100.84,100.91,100.83,100.86,5759.0,88.0047,88.0658,87.996,88.0222,5759.0
2017-05-10 13:30:00,100.87,101.01,100.87,100.97,10707.0,88.0309,88.1531,88.0309,88.1182,10707.0
2017-05-10 13:35:00,100.95,100.95,100.81,100.82,6142.0,88.1007,88.1007,87.9785,87.9873,6142.0
2017-05-10 13:40:00,100.84,100.85,100.76,100.76,4500.0,88.0047,88.0134,87.9349,87.9349,4500.0
2017-05-10 13:45:00,100.78,100.8,100.69,100.69,5800.0,87.9524,87.9698,87.8738,87.8738,5800.0
2017-05-10 13:50:00,100.7,100.74,100.6,100.6,4520.0,87.8825,87.9175,87.7953,87.7953,4520.0
2017-05-10 13:55:00,100.63,100.64,100.56,100.61,10770.0,87.8215,87.8302,87.7604,87.804,10770.0
2017-05-10 14:00:00,100.61,100.77,100.6,100.75,93249.0,87.804,87.9436,87.7953,87.9262,93249.0
2017-05-10 14:05:00,100.76,100.77,100.69,100.76,15300.0,87.9349,87.9436,87.8738,87.9349,15300.0
2017-05-10 14:10:00,100.78,100.82,100.72,100.76,7400.0,87.9524,87.9873,87.9,87.9349,7400.0
2017-05-10 14:15:00,100.78,100.79,100.67,100.67,7225.0,87.9524,87.9611,87.8564,87.8564,7225.0
2017-05-10 14:20:00,100.67,100.67,100.55,100.55,5650.0,87.8564,87.8564,87.7516,87.7516,5650.0
2017-05-10 14:25:00,100.56,100.62,100.55,100.6,5699.0,87.7604,87.8127,87.7516,87.7953,5699.0
2017-05-10 14:30:00,100.59,100.7,100.59,100.69,7311.0,87.7865,87.8825,87.7865,87.8738,7311.0
2017-05-10 14:35:00,100.68,100.7,100.65,100.69,7100.0,87.8651,87.8825,87.8389,87.8738,7100.0
2017-05-10 14:40:00,100.69,100.71,100.68,100.69,6300.0,87.8738,87.8913,87.8651,87.8738,6300.0
2017-05-10 14:45:00,100.69,100.75,100.65,100.75,68389.0,87.8738,87.9262,87.8389,87.9262,68389.0
2017-05-10 14:50:00,100.77,100.91,100.77,100.83,17484.0,87.9436,88.0658,87.9436,87.996,17484.0
2017-05-10 14:55:00,100.84,100.85,100.72,100.76,8500.0,88.0047,88.0134,87.9,87.9349,8500.0
2017-05-10 15:00:00,100.74,100.77,100.69,100.77,9983.0,87.9175,87.9436,87.8738,87.9436,9983.0
2017-05-10 15:05:00,100.78,100.83,100.73,100.8,28700.0,87.9524,87.996,87.9087,87.9698,28700.0
2017-05-10 15:10:00,100.83,100.87,100.82,100.84,6900.0,87.996,88.0309,87.9873,88.0047,6900.0
2017-05-10 15:15:00,100.86,100.9,100.82,100.82,8995.0,88.0222,88.0571,87.9873,87.9873,8995.0
2017-05-10 15:20:00,100.81,100.81,100.72,100.76,7000.0,87.9785,87.9785,87.9,87.9349,7000.0
2017-05-10 15:25:00,100.76,100.76,100.65,100.68,6550.0,87.9349,87.9349,87.8389,87.8651,6550.0
2017-05-10 15:30:00,100.67,100.67,100.55,100.62,9902.0,87.8564,87.8564,87.7516,87.8127,9902.0
2017-05-10 15:35:00,100.62,100.64,100.43,100.54,14908.0,87.8127,87.8302,87.6469,87.7429,14908.0
2017-05-10 15:40:00,100.53,100.63,100.53,100.61,11193.0,87.7342,87.8215,87.7342,87.804,11193.0
2017-05-10 15:45:00,100.59,100.6,100.56,100.58,16071.0,87.7865,87.7953,87.7604,87.7778,16071.0
2017-05-10 15:50:00,100.59,100.69,100.59,100.69,25758.0,87.7865,87.8738,87.7865,87.8738,25758.0
2017-05-10 15:55:00,100.68,100.79,100.68,100.76,48760.0,87.8651,87.9611,87.8651,87.9349,48760.0
2017-05-11 09:30:00,100.29,100.54,100.29,100.42,16165.0,87.9961,88.2155,87.9961,88.1102,16165.0
2017-05-11 09:35:00,100.36,100.48,100.3,100.32,4526.0,88.0576,88.1628,88.0049,88.0225,4526.0
2017-05-11 09:40:00,100.34,100.45,100.15,100.34,13900.0,88.04,88.1365,87.8733,88.04,13900.0
2017-05-11 09:45:00,100.37,100.43,100.22,100.27,3997.0,88.0663,88.119,87.9347,87.9786,3997.0
2017-05-11 09:50:00,100.32,100.32,100.11,100.24,10200.0,88.0225,88.0225,87.8382,87.9523,10200.0
2017-05-11 09:55:00,100.26,100.31,100.11,100.23,6400.0,87.9698,88.0137,87.8382,87.9435,6400.0
2017-05-11 10:00:00,100.21,100.27,100.09,100.16,6083.0,87.9259,87.9786,87.8207,87.8821,6083.0
2017-05-11 10:05:00,100.17,100.29,100.06,100.27,13300.0,87.8908,87.9961,87.7943,87.9786,13300.0
2017-05-11 10:10:00,100.29,100.31,100.16,100.26,15287.0,87.9961,88.0137,87.8821,87.9698,15287.0
2017-05-11 10:15:00,100.25,100.28,100.06,100.11,5762.0,87.961,87.9874,87.7943,87.8382,5762.0
2017-05-11 10:20:00,100.06,100.12,99.83,99.83,8671.0,87.7943,87.847,87.5925,87.5925,8671.0
2017-05-11 10:25:00,99.86,99.89,99.77,99.83,8155.0,87.6188,87.6452,87.5399,87.5925,8155.0
2017-05-11 10:30:00,99.81,99.83,99.63,99.78,7633.0,87.575,87.5925,87.417,87.5487,7633.0
2017-05-11 10:35:00,99.77,99.79,99.64,99.65,3557.0,87.5399,87.5574,87.4258,87.4346,3557.0
2017-05-11 10:40:00,99.67,99.87,99.67,99.87,5158.0,87.4521,87.6276,87.4521,87.6276,5158.0
2017-05-11 10:45:00,99.87,99.88,99.67,99.67,4117.0,87.6276,87.6364,87.4521,87.4521,4117.0
2017-05-11 10:50:00,99.75,99.8,99.6,99.62,13929.0,87.5223,87.5662,87.3907,87.4083,13929.0
2017-05-11 10:55:00,99.61,99.82,99.57,99.82,5122.0,87.3995,87.5838,87.3644,87.5838,5122.0
2017-05-11 11:00:00,99.82,99.9,99.78,99.86,1500.0,87.5838,87.6539,87.5487,87.6188,1500.0
2017-05-11 11:05:00,99.83,99.88,99.73,99.87,4634.0,87.5925,87.6364,87.5048,87.6276,4634.0
2017-05-11 11:10:00,99.87,100.06,99.85,99.99,5600.0,87.6276,87.7943,87.6101,87.7329,5600.0
2017-05-11 11:15:00,99.97,100.18,99.94,100.1,7779.0,87.7154,87.8996,87.689,87.8294,7779.0
2017-05-11 11:20:00,100.11,100.31,100.11,100.27,4985.0,87.8382,88.0137,87.8382,87.9786,4985.0
2017-05-11 11:25:00,100.27,100.27,100.13,100.13,3100.0,87.9786,87.9786,87.8557,87.8557,3100.0
2017-05-11 11:30:00,100.1,100.18,100.04,100.04,4568.0,87.8294,87.8996,87.7768,87.7768,4568.0
2017-05-11 11:35:00,100.05,100.06,99.9,99.9,1925.0,87.7856,87.7943,87.6539,87.6539,1925.0
2017-05-11 11:40:00,99.94,99.95,99.85,99.86,1400.0,87.689,87.6978,87.6101,87.6188,1400.0
2017-05-11 11:45:00,99.84,99.93,99.82,99.9,3750.0,87.6013,87.6803,87.5838,87.6539,3750.0
2017-05-11 11:50:00,99.9,99.9,99.78,99.78,3051.0,87.6539,87.6539,87.5487,87.5487,3051.0
2017-05-11 11:55:00,99.79,99.95,99.79,99.95,4285.0,87.5574,87.6978,87.5574,87.6978,4285.0
2017-05-11 12:00:00,99.92,99.97,99.92,99.92,4000.0,87.6715,87.7154,87.6715,87.6715,4000.0
2017-05-11 12:05:00,99.92,100.03,99.89,99.89,8717.0,87.6715,87.768,87.6452,87.6452,8717.0
2017-05-11 12:10:00,99.89,99.99,99.87,99.99,5835.0,87.6452,87.7329,87.6276,87.7329,5835.0
2017-05-11 12:15:00,99.99,100.01,99.84,99.92,8866.0,87.7329,87.7505,87.6013,87.6715,8866.0
2017-05-11 12:20:00,99.9,100.03,99.84,99.98,14415.0,87.6539,87.768,87.6013,87.7241,14415.0
2017-05-11 12:25:00,99.98,100.02,99.94,100.0,5405.0,87.7241,87.7592,87.689,87.7417,5405.0
2017-05-11 12:30:00,100.04,100.04,100.01,100.02,3770.0,87.7768,87.7768,87.7505,87.7592,3770.0
2017-05-11 12:35:00,100.03,100.09,100.02,100.07,5742.0,87.768,87.8207,87.7592,87.8031,5742.0
2017-05-11 12:40:00,100.06,100.06,100.0,100.0,6075.0,87.7943,87.7943,87.7417,87.7417,6075.0
2017-05-11 12:45:00,100.03,100.07,99.94,100.01,5300.0,87.768,87.8031,87.689,87.7505,5300.0
2017-05-11 12:50:00,100.01,100.03,99.91,99.99,6960.0,87.7505,87.768,87.6627,87.7329,6960.0
2017-05-11 12:55:00,100.01,100.17,100.0,100.11,8398.0,87.7505,87.8908,87.7417,87.8382,8398.0
2017-05-11 13:00:00,100.09,100.15,100.09,100.12,3675.0,87.8207,87.8733,87.8207,87.847,3675.0
2017-05-11 13:05:00,100.12,100.14,100.06,100.06,4508.0,87.847,87.8645,87.7943,87.7943,4508.0
2017-05-11 13:10:00,100.06,100.08,100.04,100.08,2275.0,87.7943,87.8119,87.7768,87.8119,2275.0
2017-05-11 13:15:00,100.08,100.14,100.06,100.14,5550.0,87.8119,87.8645,87.7943,87.8645,5550.0
2017-05-11 13:20:00,100.14,100.19,100.09,100.16,3674.0,87.8645,87.9084,87.8207,87.8821,3674.0
2017-05-11 13:25:00,100.17,100.18,100.13,100.13,4104.0,87.8908,87.8996,87.8557,87.8557,4104.0
2017-05-11 13:30:00,100.15,100.2,100.13,100.13,2011.0,87.8733,87.9172,87.8557,87.8557,2011.0
2017-05-11 13:35:00,100.16,100.22,100.15,100.22,2000.0,87.8821,87.9347,87.8733,87.9347,2000.0
2017-05-11 13:40:00,100.23,100.3,100.2,100.3,4438.0,87.9435,88.0049,87.9172,88.0049,4438.0
2017-05-11 13:45:00,100.28,100.33,100.23,100.29,4000.0,87.9874,88.0312,87.9435,87.9961,4000.0
2017-05-11 13:50:00,100.3,100.41,100.3,100.39,5718.0,88.0049,88.1014,88.0049,88.0839,5718.0
2017-05-11 13:55:00,100.37,100.46,100.34,100.41,2900.0,88.0663,88.1453,88.04,88.1014,2900.0
2017-05-11 14:00:00,100.4,100.48,100.38,100.47,12682.0,88.0927,88.1628,88.0751,88.1541,12682.0
2017-05-11 14:05:00,100.48,100.48,100.39,100.4,41580.0,88.1628,88.1628,88.0839,88.0927,41580.0
2017-05-11 14:10:00,100.4,100.46,100.37,100.45,9197.0,88.0927,88.1453,88.0663,88.1365,9197.0
2017-05-11 14:15:00,100.43,100.59,100.42,100.58,6958.0,88.119,88.2594,88.1102,88.2506,6958.0
2017-05-11 14:20:00,100.6,100.69,100.59,100.67,4275.0,88.2681,88.3471,88.2594,88.3296,4275.0
2017-05-11 14:25:00,100.67,100.73,100.63,100.64,6405.0,88.3296,88.3822,88.2945,88.3032,6405.0
2017-05-11 14:30:00,100.63,100.63,100.51,100.51,6565.0,88.2945,88.2945,88.1892,88.1892,6565.0
2017-05-11 14:35:00,100.51,100.51,100.48,100.5,5635.0,88.1892,88.1892,88.1628,88.1804,5635.0
2017-05-11 14:40:00,100.52,100.56,100.47,100.48,5006.0,88.1979,88.233,88.1541,88.1628,5006.0
2017-05-11 14:45:00,100.45,100.45,100.37,100.43,4079.0,88.1365,88.1365,88.0663,88.119,4079.0
2017-05-11 14:50:00,100.41,100.41,100.29,100.36,5168.0,88.1014,88.1014,87.9961,88.0576,5168.0
2017-05-11 14:55:00,100.36,100.39,100.28,100.35,5630.0,88.0576,88.0839,87.9874,88.0488,5630.0
2017-05-11 15:00:00,100.35,100.4,100.31,100.39,7990.0,88.0488,88.0927,88.0137,88.0839,7990.0
2017-05-11 15:05:00,100.38,100.43,100.36,100.43,5502.0,88.0751,88.119,88.0576,88.119,5502.0
2017-05-11 15:10:00,100.44,100.53,100.43,100.53,5612.0,88.1277,88.2067,88.119,88.2067,5612.0
2017-05-11 15:15:00,100.53,100.55,100.49,100.53,11995.0,88.2067,88.2243,88.1716,88.2067,11995.0
2017-05-11 15:20:00,100.53,100.54,100.44,100.48,6053.0,88.2067,88.2155,88.1277,88.1628,6053.0
2017-05-11 15:25:00,100.48,100.49,100.43,100.49,40805.0,88.1628,88.1716,88.119,88.1716,40805.0
2017-05-11 15:30:00,100.48,100.51,100.41,100.41,12357.0,88.1628,88.1892,88.1014,88.1014,12357.0
2017-05-11 15:35:00,100.42,100.43,100.34,100.35,16837.0,88.1102,88.119,88.04,88.0488,16837.0
2017-05-11 15:40:00,100.36,100.36,100.25,100.33,17738.0,88.0576,88.0576,87.961,88.0312,17738.0
2017-05-11 15:45:00,100.34,100.41,100.33,100.39,16452.0,88.04,88.1014,88.0312,88.0839,16452.0
2017-05-11 15:50:00,100.41,100.44,100.29,100.3,22035.0,88.1014,88.1277,87.9961,88.0049,22035.0
2017-05-11 15:55:00,100.31,100.34,100.21,100.26,46359.0,88.0137,88.04,87.9259,87.9698,46359.0
2017-05-12 09:30:00,100.39,101.0,100.39,100.77,26432.0,88.0839,88.6191,88.0839,88.4173,26432.0
2017-05-12 09:35:00,100.72,100.78,100.42,100.57,12680.0,88.3734,88.4261,88.1102,88.2418,12680.0
2017-05-12 09:40:00,100.52,100.7,100.47,100.54,8400.0,88.1979,88.3559,88.1541,88.2155,8400.0
2017-05-12 09:45:00,100.58,100.76,100.47,100.66,19987.0,88.2506,88.4085,88.1541,88.3208,19987.0
2017-05-12 09:50:00,100.66,100.71,100.45,100.69,12219.0,88.3208,88.3647,88.1365,88.3471,12219.0
2017-05-12 09:55:00,100.64,100.69,100.29,100.38,8022.0,88.3032,88.3471,87.9961,88.0751,8022.0
2017-05-12 10:00:00,100.43,100.43,100.14,100.31,10700.0,88.119,88.119,87.8645,88.0137,10700.0
2017-05-12 10:05:00,100.33,100.41,100.18,100.2,6900.0,88.0312,88.1014,87.8996,87.9172,6900.0
2017-05-12 10:10:00,100.25,100.41,100.23,100.37,6351.0,87.961,88.1014,87.9435,88.0663,6351.0
2017-05-12 10:15:00,100.36,100.38,100.28,100.31,4300.0,88.0576,88.0751,87.9874,88.0137,4300.0
2017-05-12 10:20:00,100.3,100.41,100.3,100.37,2300.0,88.0049,88.1014,88.0049,88.0663,2300.0
2017-05-12 10:25:00,100.32,100.32,99.88,99.89,13033.0,88.0225,88.0225,87.6364,87.6452,13033.0
2017-05-12 10:30:00,99.85,99.9,99.75,99.82,6667.0,87.6101,87.6539,87.5223,87.5838,6667.0
2017-05-12 10:35:00,99.81,100.0,99.81,99.98,4112.0,87.575,87.7417,87.575,87.7241,4112.0
2017-05-12 10:40:00,99.97,99.98,99.91,99.97,2469.0,87.7154,87.7241,87.6627,87.7154,2469.0
2017-05-12 10:45:00,99.97,100.03,99.94,100.03,4400.0,87.7154,87.768,87.689,87.768,4400.0
2017-05-12 10:50:00,100.03,100.07,99.96,99.96,7033.0,87.768,87.8031,87.7066,87.7066,7033.0
2017-05-12 10:55:00,99.99,100.15,99.99,100.15,3608.0,87.7329,87.8733,87.7329,87.8733,3608.0
2017-05-12 11:00:00,100.12,100.12,100.04,100.1,3000.0,87.847,87.847,87.7768,87.8294,3000.0
2017-05-12 11:05:00,100.11,100.26,100.11,100.24,6498.0,87.8382,87.9698,87.8382,87.9523,6498.0
2017-05-12 11:10:00,100.28,100.3,100.19,100.19,1550.0,87.9874,88.0049,87.9084,87.9084,1550.0
2017-05-12 11:15:00,100.17,100.18,100.05,100.1,4302.0,87.8908,87.8996,87.7856,87.8294,4302.0
2017-05-12 11:20:00,100.06,100.15,100.01,100.01,4030.0,87.7943,87.8733,87.7505,87.7505,4030.0
2017-05-12 11:25:00,100.04,100.1,100.04,100.09,2508.0,87.7768,87.8294,87.7768,87.8207,2508.0
2017-05-12 11:30:00,100.07,100.13,100.05,100.08,4011.0,87.8031,87.8557,87.7856,87.8119,4011.0
2017-05-12 11:35:00,100.08,100.08,100.04,100.06,900.0,87.8119,87.8119,87.7768,87.7943,900.0
2017-05-12 11:40:00,100.06,100.14,100.04,100.11,4703.0,87.7943,87.8645,87.7768,87.8382,4703.0
2017-05-12 11:45:00,100.2,100.2,100.11,100.13,2200.0,87.9172,87.9172,87.8382,87.8557,2200.0
2017-05-12 11:50:00,100.14,100.17,100.09,100.1,2600.0,87.8645,87.8908,87.8207,87.8294,2600.0
2017-05-12 11:55:00,100.08,100.2,100.07,100.12,6501.0,87.8119,87.9172,87.8031,87.847,6501.0
2017-05-12 12:00:00,100.1,100.14,100.06,100.06,3212.0,87.8294,87.8645,87.7943,87.7943,3212.0
2017-05-12 12:05:00,100.05,100.11,100.04,100.06,2800.0,87.7856,87.8382,87.7768,87.7943,2800.0
2017-05-12 12:10:00,100.03,100.06,100.0,100.04,4699.0,87.768,87.7943,87.7417,87.7768,4699.0
2017-05-12 12:15:00,100.08,100.16,100.08,100.15,2500.0,87.8119,87.8821,87.8119,87.8733,2500.0
2017-05-12 12:20:00,100.19,100.22,100.03,100.03,9890.0,87.9084,87.9347,87.768,87.768,9890.0
2017-05-12 12:25:00,100.07,100.11,99.96,100.0,10574.0,87.8031,87.8382,87.7066,87.7417,10574.0
2017-05-12 12:30:00,100.01,100.08,99.88,100.01,12925.0,87.7505,87.8119,87.6364,87.7505,12925.0
2017-05-12 12:35:00,100.03,100.21,100.01,100.21,3788.0,87.768,87.9259,87.7505,87.9259,3788.0
2017-05-12 12:40:00,100.23,100.32,100.11,100.11,10300.0,87.9435,88.0225,87.8382,87.8382,10300.0
2017-05-12 12:45:00,100.09,100.17,100.06,100.06,5183.0,87.8207,87.8908,87.7943,87.7943,5183.0
2017-05-12 12:50:00,100.06,100.06,99.97,99.97,2505.0,87.7943,87.7943,87.7154,87.7154,2505.0
2017-05-12 12:55:00,99.99,100.02,99.91,99.99,1900.0,87.7329,87.7592,87.6627,87.7329,1900.0
2017-05-12 13:00:00,99.99,100.04,99.94,100.04,3100.0,87.7329,87.7768,87.689,87.7768,3100.0
2017-05-12 13:05:00,100.04,100.04,99.96,99.97,2600.0,87.7768,87.7768,87.7066,87.7154,2600.0
2017-05-12 13:10:00,100.0,100.04,99.99,100.04,3400.0,87.7417,87.7768,87.7329,87.7768,3400.0
2017-05-12 13:15:00,100.07,100.14,100.03,100.03,3000.0,87.8031,87.8645,87.768,87.768,3000.0
2017-05-12 13:20:00,100.04,100.08,99.96,100.04,2800.0,87.7768,87.8119,87.7066,87.7768,2800.0
2017-05-12 13:25:00,100.04,100.1,100.02,100.04,4099.0,87.7768,87.8294,87.7592,87.7768,4099.0
2017-05-12 13:30:00,100.06,100.09,99.97,100.01,2900.0,87.7943,87.8207,87.7154,87.7505,2900.0
2017-05-12 13:35:00,99.99,100.01,99.87,99.95,4565.0,87.7329,87.7505,87.6276,87.6978,4565.0
2017-05-12 13:40:00,99.96,100.02,99.87,99.98,4670.0,87.7066,87.7592,87.6276,87.7241,4670.0
2017-05-12 13:45:00,99.98,99.98,99.93,99.98,1800.0,87.7241,87.7241,87.6803,87.7241,1800.0
2017-05-12 13:50:00,100.0,100.01,99.97,99.98,3000.0,87.7417,87.7505,87.7154,87.7241,3000.0
2017-05-12 13:55:00,99.99,100.02,99.95,100.01,3900.0,87.7329,87.7592,87.6978,87.7505,3900.0
2017-05-12 14:00:00,100.02,100.02,99.85,99.86,9977.0,87.7592,87.7592,87.6101,87.6188,9977.0
2017-05-12 14:05:00,99.87,99.9,99.75,99.83,10624.0,87.6276,87.6539,87.5223,87.5925,10624.0
2017-05-12 14:10:00,99.83,99.83,99.76,99.81,3458.0,87.5925,87.5925,87.5311,87.575,3458.0
2017-05-12 14:15:00,99.82,99.84,99.75,99.78,3800.0,87.5838,87.6013,87.5223,87.5487,3800.0
2017-05-12 14:20:00,99.81,99.81,99.73,99.73,2233.0,87.575,87.575,87.5048,87.5048,2233.0
2017-05-12 14:25:00,99.77,99.81,99.74,99.81,3800.0,87.5399,87.575,87.5136,87.575,3800.0
2017-05-12 14:30:00,99.79,99.83,99.77,99.78,3194.0,87.5574,87.5925,87.5399,87.5487,3194.0
2017-05-12 14:35:00,99.79,99.79,99.76,99.77,2800.0,87.5574,87.5574,87.5311,87.5399,2800.0
2017-05-12 14:40:00,99.76,99.77,99.57,99.6,12400.0,87.5311,87.5399,87.3644,87.3907,12400.0
2017-05-12 14:45:00,99.61,99.68,99.57,99.63,13051.0,87.3995,87.4609,87.3644,87.417,13051.0
2017-05-12 14:50:00,99.64,99.68,99.63,99.66,6834.0,87.4258,87.4609,87.417,87.4434,6834.0
2017-05-12 14:55:00,99.69,99.72,99.67,99.69,6900.0,87.4697,87.496,87.4521,87.4697,6900.0
2017-05-12 15:00:00,99.7,99.7,99.66,99.66,8800.0,87.4785,87.4785,87.4434,87.4434,8800.0
2017-05-12 15:05:00,99.67,99.7,99.62,99.63,8025.0,87.4521,87.4785,87.4083,87.417,8025.0
2017-05-12 15:10:00,99.64,99.66,99.57,99.58,7100.0,87.4258,87.4434,87.3644,87.3732,7100.0
2017-05-12 15:15:00,99.58,99.62,99.57,99.62,8193.0,87.3732,87.4083,87.3644,87.4083,8193.0
2017-05-12 15:20:00,99.61,99.65,99.6,99.63,6000.0,87.3995,87.4346,87.3907,87.417,6000.0
2017-05-12 15:25:00,99.64,99.65,99.56,99.56,4901.0,87.4258,87.4346,87.3556,87.3556,4901.0
2017-05-12 15:30:00,99.56,99.6,99.5,99.53,17150.0,87.3556,87.3907,87.303,87.3293,17150.0
2017-05-12 15:35:00,99.54,99.54,99.5,99.53,13799.0,87.3381,87.3381,87.303,87.3293,13799.0
2017-05-12 15:40:00,99.53,99.72,99.53,99.72,15348.0,87.3293,87.496,87.3293,87.496,15348.0
2017-05-12 15:45:00,99.71,99.78,99.69,99.78,16229.0,87.4872,87.5487,87.4697,87.5487,16229.0
2017-05-12 15:50:00,99.79,99.9,99.78,99.89,30265.0,87.5574,87.6539,87.5487,87.6452,30265.0
2017-05-12 15:55:00,99.9,100.08,99.88,100.04,89199.0,87.6539,87.8119,87.6364,87.7768,89199.0
2017-05-15 09:30:00,100.09,100.48,100.09,100.36,15171.0,87.8207,88.1628,87.8207,88.0576,15171.0
2017-05-15 09:35:00,100.36,100.56,100.34,100.41,4500.0,88.0576,88.233,88.04,88.1014,4500.0
2017-05-15 09:40:00,100.4,100.56,100.39,100.4,5132.0,88.0927,88.233,88.0839,88.0927,5132.0
2017-05-15 09:45:00,100.46,100.48,100.36,100.39,7124.0,88.1453,88.1628,88.0576,88.0839,7124.0
2017-05-15 09:50:00,100.47,100.74,100.45,100.58,11039.0,88.1541,88.391,88.1365,88.2506,11039.0
2017-05-15 09:55:00,100.53,100.87,100.43,100.77,4000.0,88.2067,88.505,88.119,88.4173,4000.0
2017-05-15 10:00:00,100.79,100.94,100.59,100.65,8208.0,88.4348,88.5665,88.2594,88.312,8208.0
2017-05-15 10:05:00,100.62,100.71,100.53,100.68,3100.0,88.2857,88.3647,88.2067,88.3383,3100.0
2017-05-15 10:10:00,100.7,100.71,100.58,100.65,3600.0,88.3559,88.3647,88.2506,88.312,3600.0
2017-05-15 10:15:00,100.74,100.75,100.6,100.64,4800.0,88.391,88.3997,88.2681,88.3032,4800.0
2017-05-15 10:20:00,100.6,100.63,100.43,100.51,6298.0,88.2681,88.2945,88.119,88.1892,6298.0
2017-05-15 10:25:00,100.58,100.58,100.4,100.51,3486.0,88.2506,88.2506,88.0927,88.1892,3486.0
2017-05-15 10:30:00,100.56,100.61,100.48,100.56,3520.0,88.233,88.2769,88.1628,88.233,3520.0
2017-05-15 10:35:00,100.56,100.61,100.54,100.61,2200.0,88.233,88.2769,88.2155,88.2769,2200.0
2017-05-15 10:40:00,100.62,100.71,100.46,100.65,5100.0,88.2857,88.3647,88.1453,88.312,5100.0
2017-05-15 10:45:00,100.7,100.84,100.68,100.8,7421.0,88.3559,88.4787,88.3383,88.4436,7421.0
2017-05-15 10:50:00,100.8,100.95,100.76,100.95,7712.0,88.4436,88.5752,88.4085,88.5752,7712.0
2017-05-15 10:55:00,100.93,100.97,100.9,100.92,4600.0,88.5577,88.5928,88.5314,88.5489,4600.0
2017-05-15 11:00:00,100.94,101.0,100.86,100.93,9025.0,88.5665,88.6191,88.4963,88.5577,9025.0
2017-05-15 11:05:00,100.96,101.11,100.96,101.06,10771.0,88.584,88.7156,88.584,88.6717,10771.0
2017-05-15 11:10:00,101.07,101.24,101.07,101.2,12138.0,88.6805,88.8297,88.6805,88.7946,12138.0
2017-05-15 11:15:00,101.2,101.22,101.11,101.17,6750.0,88.7946,88.8121,88.7156,88.7683,6750.0
2017-05-15 11:20:00,101.19,101.24,101.11,101.12,9124.0,88.7858,88.8297,88.7156,88.7244,9124.0
2017-05-15 11:25:00,101.11,101.23,101.08,101.23,6440.0,88.7156,88.8209,88.6893,88.8209,6440.0
2017-05-15 11:30:00,101.21,101.3,101.21,101.26,7346.0,88.8034,88.8823,88.8034,88.8472,7346.0
2017-05-15 11:35:00,101.25,101.28,101.2,101.28,7700.0,88.8385,88.8648,88.7946,88.8648,7700.0
2017-05-15 11:40:00,101.27,101.34,101.24,101.31,12044.0,88.856,88.9174,88.8297,88.8911,12044.0
2017-05-15 11:45:00,101.31,101.47,101.26,101.46,7697.0,88.8911,89.0315,88.8472,89.0227,7697.0
2017-05-15 11:50:00,101.42,101.47,101.3,101.3,8470.0,88.9876,89.0315,88.8823,88.8823,8470.0
2017-05-15 11:55:00,101.31,101.62,101.31,101.61,13246.0,88.8911,89.1631,88.8911,89.1543,13246.0
2017-05-15 12:00:00,101.6,101.81,101.6,101.73,23245.0,89.1456,89.3298,89.1456,89.2596,23245.0
2017-05-15 12:05:00,101.72,101.75,101.6,101.62,14100.0,89.2508,89.2772,89.1456,89.1631,14100.0
2017-05-15 12:10:00,101.61,101.64,101.52,101.52,7882.0,89.1543,89.1806,89.0754,89.0754,7882.0
2017-05-15 12:15:00,101.54,101.61,101.5,101.59,5900.0,89.0929,89.1543,89.0578,89.1368,5900.0
2017-05-15 12:20:00,101.61,101.64,101.58,101.62,7961.0,89.1543,89.1806,89.128,89.1631,7961.0
2017-05-15 12:25:00,101.62,101.69,101.61,101.69,7278.0,89.1631,89.2245,89.1543,89.2245,7278.0
2017-05-15 12:30:00,101.67,101.7,101.56,101.62,13912.0,89.207,89.2333,89.1105,89.1631,13912.0
2017-05-15 12:35:00,101.62,101.67,101.58,101.61,27551.0,89.1631,89.207,89.128,89.1543,27551.0
2017-05-15 12:40:00,101.61,101.73,101.6,101.64,46123.0,89.1543,89.2596,89.1456,89.1806,46123.0
2017-05-15 12:45:00,101.63,101.67,101.47,101.66,13549.0,89.1719,89.207,89.0315,89.1982,13549.0
2017-05-15 12:50:00,101.67,101.68,101.54,101.63,35224.0,89.207,89.2157,89.0929,89.1719,35224.0
2017-05-15 12:55:00,101.63,101.64,101.47,101.47,6577.0,89.1719,89.1806,89.0315,89.0315,6577.0
2017-05-15 13:00:00,101.49,101.53,101.35,101.38,10536.0,89.049,89.0841,88.9262,88.9525,10536.0
2017-05-15 13:05:00,101.39,101.6,101.39,101.6,6176.0,88.9613,89.1456,88.9613,89.1456,6176.0
2017-05-15 13:10:00,101.6,101.61,101.44,101.56,9952.0,89.1456,89.1543,89.0052,89.1105,9952.0
2017-05-15 13:15:00,101.56,101.6,101.46,101.49,3300.0,89.1105,89.1456,89.0227,89.049,3300.0
2017-05-15 13:20:00,101.5,101.56,101.49,101.5,8383.0,89.0578,89.1105,89.049,89.0578,8383.0
2017-05-15 13:25:00,101.49,101.51,101.48,101.5,5800.0,89.049,89.0666,89.0403,89.0578,5800.0
2017-05-15 13:30:00,101.5,101.58,101.5,101.55,8629.0,89.0578,89.128,89.0578,89.1017,8629.0
2017-05-15 13:35:00,101.55,101.64,101.55,101.62,5200.0,89.1017,89.1806,89.1017,89.1631,5200.0
2017-05-15 13:40:00,101.62,101.67,101.59,101.62,5800.0,89.1631,89.207,89.1368,89.1631,5800.0
2017-05-15 13:45:00,101.61,101.62,101.53,101.55,4153.0,89.1543,89.1631,89.0841,89.1017,4153.0
2017-05-15 13:50:00,101.56,101.61,101.53,101.55,4830.0,89.1105,89.1543,89.0841,89.1017,4830.0
2017-05-15 13:55:00,101.54,101.62,101.54,101.58,10185.0,89.0929,89.1631,89.0929,89.128,10185.0
2017-05-15 14:00:00,101.56,101.62,101.51,101.53,9100.0,89.1105,89.1631,89.0666,89.0841,9100.0
2017-05-15 14:05:00,101.53,101.55,101.5,101.55,3200.0,89.0841,89.1017,89.0578,89.1017,3200.0
2017-05-15 14:10:00,101.56,101.56,101.5,101.54,4713.0,89.1105,89.1105,89.0578,89.0929,4713.0
2017-05-15 14:15:00,101.55,101.58,101.54,101.56,4300.0,89.1017,89.128,89.0929,89.1105,4300.0
2017-05-15 14:20:00,101.58,101.59,101.5,101.52,5865.0,89.128,89.1368,89.0578,89.0754,5865.0
2017-05-15 14:25:00,101.5,101.52,101.42,101.44,9103.0,89.0578,89.0754,88.9876,89.0052,9103.0
2017-05-15 14:30:00,101.45,101.5,101.45,101.5,11044.0,89.0139,89.0578,89.0139,89.0578,11044.0
2017-05-15 14:35:00,101.48,101.5,101.46,101.47,7409.0,89.0403,89.0578,89.0227,89.0315,7409.0
2017-05-15 14:40:00,101.48,101.52,101.44,101.51,4930.0,89.0403,89.0754,89.0052,89.0666,4930.0
2017-05-15 14:45:00,101.52,101.55,101.51,101.54,6365.0,89.0754,89.1017,89.0666,89.0929,6365.0
2017-05-15 14:50:00,101.56,101.61,101.54,101.57,15195.0,89.1105,89.1543,89.0929,89.1192,15195.0
2017-05-15 14:55:00,101.57,101.58,101.5,101.53,6720.0,89.1192,89.128,89.0578,89.0841,6720.0
2017-05-15 15:00:00,101.52,101.54,101.44,101.47,6806.0,89.0754,89.0929,89.0052,89.0315,6806.0
2017-05-15 15:05:00,101.49,101.5,101.47,101.5,6568.0,89.049,89.0578,89.0315,89.0578,6568.0
2017-05-15 15:10:00,101.5,101.52,101.45,101.46,8944.0,89.0578,89.0754,89.0139,89.0227,8944.0
2017-05-15 15:15:00,101.46,101.48,101.44,101.46,6575.0,89.0227,89.0403,89.0052,89.0227,6575.0
2017-05-15 15:20:00,101.47,101.51,101.44,101.44,57457.0,89.0315,89.0666,89.0052,89.0052,57457.0
2017-05-15 15:25:00,101.45,101.5,101.44,101.49,12573.0,89.0139,89.0578,89.0052,89.049,12573.0
2017-05-15 15:30:00,101.49,101.5,101.48,101.49,10981.0,89.049,89.0578,89.0403,89.049,10981.0
2017-05-15 15:35:00,101.48,101.5,101.44,101.45,69364.0,89.0403,89.0578,89.0052,89.0139,69364.0
2017-05-15 15:40:00,101.45,101.48,101.34,101.35,35317.0,89.0139,89.0403,88.9174,88.9262,35317.0
2017-05-15 15:45:00,101.35,101.45,101.34,101.42,85445.0,88.9262,89.0139,88.9174,88.9876,85445.0
2017-05-15 15:50:00,101.42,101.43,101.18,101.18,44170.0,88.9876,88.9964,88.777,88.777,44170.0
2017-05-15 15:55:00,101.19,101.26,101.16,101.25,77295.0,88.7858,88.8472,88.7595,88.8385,77295.0
2017-05-16 09:30:00,101.67,101.93,101.67,101.93,17252.0,89.207,89.4351,89.207,89.4351,17252.0
2017-05-16 09:35:00,101.85,101.97,101.58,101.77,11746.0,89.3649,89.4702,89.128,89.2947,11746.0
2017-05-16 09:40:00,101.78,101.81,101.51,101.54,8200.0,89.3035,89.3298,89.0666,89.0929,8200.0
2017-05-16 09:45:00,101.58,101.75,101.58,101.67,11812.0,89.128,89.2772,89.128,89.207,11812.0
2017-05-16 09:50:00,101.7,101.7,101.47,101.63,30493.0,89.2333,89.2333,89.0315,89.1719,30493.0
2017-05-16 09:55:00,101.63,101.7,101.62,101.7,10379.0,89.1719,89.2333,89.1631,89.2333,10379.0
2017-05-16 10:00:00,101.66,101.82,101.66,101.76,5469.0,89.1982,89.3386,89.1982,89.2859,5469.0
2017-05-16 10:05:00,101.76,101.85,101.75,101.78,10778.0,89.2859,89.3649,89.2772,89.3035,10778.0
2017-05-16 10:10:00,101.8,101.84,101.78,101.84,4566.0,89.321,89.3561,89.3035,89.3561,4566.0
2017-05-16 10:15:00,101.84,101.84,101.66,101.73,13100.0,89.3561,89.3561,89.1982,89.2596,13100.0
2017-05-16 10:20:00,101.74,101.74,101.68,101.71,12204.0,89.2684,89.2684,89.2157,89.2421,12204.0
2017-05-16 10:25:00,101.7,101.75,101.63,101.63,16152.0,89.2333,89.2772,89.1719,89.1719,16152.0
2017-05-16 10:30:00,101.63,101.71,101.46,101.7,16925.0,89.1719,89.2421,89.0227,89.2333,16925.0
2017-05-16 10:35:00,101.7,101.82,101.6,101.78,9872.0,89.2333,89.3386,89.1456,89.3035,9872.0
2017-05-16 10:40:00,101.77,101.86,101.64,101.69,15711.0,89.2947,89.3737,89.1806,89.2245,15711.0
2017-05-16 10:45:00,101.69,101.71,101.61,101.61,16523.0,89.2245,89.2421,89.1543,89.1543,16523.0
2017-05-16 10:50:00,101.61,101.65,101.55,101.63,7500.0,89.1543,89.1894,89.1017,89.1719,7500.0
2017-05-16 10:55:00,101.67,101.77,101.66,101.74,8077.0,89.207,89.2947,89.1982,89.2684,8077.0
2017-05-16 11:00:00,101.71,101.78,101.65,101.78,12148.0,89.2421,89.3035,89.1894,89.3035,12148.0
2017-05-16 11:05:00,101.78,101.85,101.77,101.83,12050.0,89.3035,89.3649,89.2947,89.3474,12050.0
2017-05-16 11:10:00,101.83,101.86,101.78,101.8,16596.0,89.3474,89.3737,89.3035,89.321,16596.0
2017-05-16 11:15:00,101.79,101.79,101.68,101.7,7169.0,89.3123,89.3123,89.2157,89.2333,7169.0
2017-05-16 11:20:00,101.74,101.78,101.7,101.72,34094.0,89.2684,89.3035,89.2333,89.2508,34094.0
2017-05-16 11:25:00,101.71,101.72,101.62,101.64,3680.0,89.2421,89.2508,89.1631,89.1806,3680.0
2017-05-16 11:30:00,101.62,101.68,101.58,101.63,5450.0,89.1631,89.2157,89.128,89.1719,5450.0
2017-05-16 11:35:00,101.66,101.71,101.64,101.66,7838.0,89.1982,89.2421,89.1806,89.1982,7838.0
2017-05-16 11:40:00,101.67,101.68,101.64,101.67,3700.0,89.207,89.2157,89.1806,89.207,3700.0
2017-05-16 11:45:00,101.68,101.8,101.62,101.8,13863.0,89.2157,89.321,89.1631,89.321,13863.0
2017-05-16 11:50:00,101.79,101.85,101.7,101.73,12109.0,89.3123,89.3649,89.2333,89.2596,12109.0
2017-05-16 11:55:00,101.71,101.76,101.69,101.76,3652.0,89.2421,89.2859,89.2245,89.2859,3652.0
2017-05-16 12:00:00,101.77,101.91,101.76,101.9,8207.0,89.2947,89.4176,89.2859,89.4088,8207.0
2017-05-16 12:05:00,101.91,101.98,101.9,101.93,3845.0,89.4176,89.479,89.4088,89.4351,3845.0
2017-05-16 12:10:00,101.95,102.04,101.91,101.95,7961.0,89.4526,89.5316,89.4176,89.4526,7961.0
2017-05-16 12:15:00,101.97,101.99,101.93,101.95,7175.0,89.4702,89.4877,89.4351,89.4526,7175.0
2017-05-16 12:20:00,101.98,101.99,101.95,101.95,2600.0,89.479,89.4877,89.4526,89.4526,2600.0
2017-05-16 12:25:00,101.95,101.96,101.92,101.94,2228.0,89.4526,89.4614,89.4263,89.4439,2228.0
2017-05-16 12:30:00,101.92,101.92,101.82,101.82,3749.0,89.4263,89.4263,89.3386,89.3386,3749.0
2017-05-16 12:35:00,101.83,101.89,101.82,101.89,5129.0,89.3474,89.4,89.3386,89.4,5129.0
2017-05-16 12:40:00,101.89,101.9,101.83,101.83,4119.0,89.4,89.4088,89.3474,89.3474,4119.0
2017-05-16 12:45:00,101.87,101.91,101.85,101.89,5645.0,89.3825,89.4176,89.3649,89.4,5645.0
2017-05-16 12:50:00,101.89,101.89,101.85,101.86,4512.0,89.4,89.4,89.3649,89.3737,4512.0
2017-05-16 12:55:00,101.85,101.86,101.8,101.85,3908.0,89.3649,89.3737,89.321,89.3649,3908.0
2017-05-16 13:00:00,101.84,101.84,101.79,101.84,2800.0,89.3561,89.3561,89.3123,89.3561,2800.0
2017-05-16 13:05:00,101.86,101.91,101.83,101.9,4600.0,89.3737,89.4176,89.3474,89.4088,4600.0
2017-05-16 13:10:00,101.93,101.98,101.93,101.96,2170.0,89.4351,89.479,89.4351,89.4614,2170.0
2017-05-16 13:15:00,101.98,102.01,101.95,101.96,7478.0,89.479,89.5053,89.4526,89.4614,7478.0
2017-05-16 13:20:00,101.97,101.99,101.96,101.97,4212.0,89.4702,89.4877,89.4614,89.4702,4212.0
2017-05-16 13:25:00,101.97,102.0,101.9,101.92,4845.0,89.4702,89.4965,89.4088,89.4263,4845.0
2017-05-16 13:30:00,101.91,101.93,101.89,101.89,3200.0,89.4176,89.4351,89.4,89.4,3200.0
2017-05-16 13:35:00,101.89,101.89,101.84,101.85,4158.0,89.4,89.4,89.3561,89.3649,4158.0
2017-05-16 13:40:00,101.86,101.87,101.83,101.83,6200.0,89.3737,89.3825,89.3474,89.3474,6200.0
2017-05-16 13:45:00,101.84,101.85,101.83,101.85,2200.0,89.3561,89.3649,89.3474,89.3649,2200.0
2017-05-16 13:50:00,101.86,101.86,101.81,101.81,5043.0,89.3737,89.3737,89.3298,89.3298,5043.0
2017-05-16 13:55:00,101.78,101.81,101.76,101.78,4800.0,89.3035,89.3298,89.2859,89.3035,4800.0
2017-05-16 14:00:00,101.8,101.82,101.79,101.79,3769.0,89.321,89.3386,89.3123,89.3123,3769.0
2017-05-16 14:05:00,101.79,101.8,101.77,101.8,3400.0,89.3123,89.321,89.2947,89.321,3400.0
2017-05-16 14:10:00,101.8,101.8,101.76,101.79,3941.0,89.321,89.321,89.2859,89.3123,3941.0
2017-05-16 14:15:00,101.78,101.79,101.76,101.76,4539.0,89.3035,89.3123,89.2859,89.2859,4539.0
2017-05-16 14:20:00,101.76,101.78,101.74,101.75,4155.0,89.2859,89.3035,89.2684,89.2772,4155.0
2017-05-16 14:25:00,101.74,101.76,101.71,101.73,6785.0,89.2684,89.2859,89.2421,89.2596,6785.0
2017-05-16 14:30:00,101.72,101.83,101.71,101.81,7400.0,89.2508,89.3474,89.2421,89.3298,7400.0
2017-05-16 14:35:00,101.81,101.81,101.77,101.78,5561.0,89.3298,89.3298,89.2947,89.3035,5561.0
2017-05-16 14:40:00,101.78,101.79,101.76,101.79,12111.0,89.3035,89.3123,89.2859,89.3123,12111.0
2017-05-16 14:45:00,101.79,101.82,101.75,101.77,21174.0,89.3123,89.3386,89.2772,89.2947,21174.0
2017-05-16 14:50:00,101.78,101.9,101.78,101.9,7694.0,89.3035,89.4088,89.3035,89.4088,7694.0
2017-05-16 14:55:00,101.93,101.94,101.91,101.94,5001.0,89.4351,89.4439,89.4176,89.4439,5001.0
2017-05-16 15:00:00,101.95,102.05,101.95,102.04,16099.0,89.4526,89.5404,89.4526,89.5316,16099.0
2017-05-16 15:05:00,102.04,102.08,101.98,102.01,25787.0,89.5316,89.5667,89.479,89.5053,25787.0
2017-05-16 15:10:00,102.02,102.02,101.89,101.89,15247.0,89.5141,89.5141,89.4,89.4,15247.0
2017-05-16 15:15:00,101.89,101.91,101.83,101.91,14390.0,89.4,89.4176,89.3474,89.4176,14390.0
2017-05-16 15:20:00,101.91,102.04,101.9,101.97,12167.0,89.4176,89.5316,89.4088,89.4702,12167.0
2017-05-16 15:25:00,101.98,102.11,101.95,102.06,26675.0,89.479,89.593,89.4526,89.5492,26675.0
2017-05-16 15:30:00,102.06,102.08,102.01,102.01,13260.0,89.5492,89.5667,89.5053,89.5053,13260.0
2017-05-16 15:35:00,102.02,102.04,101.98,102.01,11731.0,89.5141,89.5316,89.479,89.5053,11731.0
2017-05-16 15:40:00,102.01,102.08,101.99,102.01,20982.0,89.5053,89.5667,89.4877,89.5053,20982.0
2017-05-16 15:45:00,102.02,102.11,101.93,102.09,48383.0,89.5141,89.593,89.4351,89.5755,48383.0
2017-05-16 15:50:00,102.11,102.37,102.11,102.27,59613.0,89.593,89.8212,89.593,89.7334,59613.0
2017-05-16 15:55:00,102.27,102.36,102.18,102.34,89051.0,89.7334,89.8124,89.6545,89.7948,89051.0
2017-05-17 09:30:00,101.42,101.42,100.66,101.42,22278.0,88.9876,88.9876,88.3208,88.9876,22278.0
2017-05-17 09:35:00,101.39,101.5,101.23,101.32,4626.0,88.9613,89.0578,88.8209,88.8999,4626.0
2017-05-17 09:40:00,101.32,101.36,101.17,101.25,6569.0,88.8999,88.935,88.7683,88.8385,6569.0
2017-05-17 09:45:00,101.33,101.44,101.3,101.34,5273.0,88.9087,89.0052,88.8823,88.9174,5273.0
2017-05-17 09:50:00,101.27,101.3,100.94,100.94,9818.0,88.856,88.8823,88.5665,88.5665,9818.0
2017-05-17 09:55:00,100.96,101.03,100.8,100.87,5559.0,88.584,88.6454,88.4436,88.505,5559.0
2017-05-17 10:00:00,100.83,101.05,100.76,101.04,10775.0,88.4699,88.663,88.4085,88.6542,10775.0
2017-05-17 10:05:00,101.0,101.29,100.97,101.29,44346.0,88.6191,88.8736,88.5928,88.8736,44346.0
2017-05-17 10:10:00,101.3,101.33,101.1,101.17,12995.0,88.8823,88.9087,88.7068,88.7683,12995.0
2017-05-17 10:15:00,101.12,101.53,101.12,101.28,8715.0,88.7244,89.0841,88.7244,88.8648,8715.0
2017-05-17 10:20:00,101.3,101.31,101.06,101.12,11349.0,88.8823,88.8911,88.6717,88.7244,11349.0
2017-05-17 10:25:00,101.14,101.19,100.97,101.19,6618.0,88.7419,88.7858,88.5928,88.7858,6618.0
2017-05-17 10:30:00,101.17,101.25,101.09,101.16,6480.0,88.7683,88.8385,88.6981,88.7595,6480.0
2017-05-17 10:35:00,101.13,101.18,100.97,101.12,12065.0,88.7332,88.777,88.5928,88.7244,12065.0
2017-05-17 10:40:00,101.1,101.29,101.07,101.15,13720.0,88.7068,88.8736,88.6805,88.7507,13720.0
2017-05-17 10:45:00,101.16,101.19,100.97,100.97,5390.0,88.7595,88.7858,88.5928,88.5928,5390.0
2017-05-17 10:50:00,100.96,100.96,100.55,100.61,12937.0,88.584,88.584,88.2243,88.2769,12937.0
2017-05-17 10:55:00,100.63,100.85,100.54,100.61,11000.0,88.2945,88.4875,88.2155,88.2769,11000.0
2017-05-17 11:00:00,100.68,100.7,100.44,100.48,7800.0,88.3383,88.3559,88.1277,88.1628,7800.0
2017-05-17 11:05:00,100.48,100.66,100.48,100.56,11404.0,88.1628,88.3208,88.1628,88.233,11404.0
2017-05-17 11:10:00,100.55,100.98,100.55,100.97,15542.0,88.2243,88.6016,88.2243,88.5928,15542.0
2017-05-17 11:15:00,100.98,101.07,100.92,101.02,5900.0,88.6016,88.6805,88.5489,88.6367,5900.0
2017-05-17 11:20:00,100.93,100.95,100.82,100.82,5995.0,88.5577,88.5752,88.4612,88.4612,5995.0
2017-05-17 11:25:00,100.83,100.9,100.77,100.79,4400.0,88.4699,88.5314,88.4173,88.4348,4400.0
2017-05-17 11:30:00,100.8,100.86,100.73,100.75,3653.0,88.4436,88.4963,88.3822,88.3997,3653.0
2017-05-17 11:35:00,100.73,100.85,100.67,100.83,4334.0,88.3822,88.4875,88.3296,88.4699,4334.0
2017-05-17 11:40:00,100.81,100.87,100.77,100.79,11146.0,88.4524,88.505,88.4173,88.4348,11146.0
2017-05-17 11:45:00,100.79,100.79,100.48,100.48,4485.0,88.4348,88.4348,88.1628,88.1628,4485.0
2017-05-17 11:50:00,100.46,100.6,100.46,100.53,3930.0,88.1453,88.2681,88.1453,88.2067,3930.0
2017-05-17 11:55:00,100.53,100.74,100.52,100.71,3100.0,88.2067,88.391,88.1979,88.3647,3100.0
2017-05-17 12:00:00,100.71,100.74,100.61,100.63,4616.0,88.3647,88.391,88.2769,88.2945,4616.0
2017-05-17 12:05:00,100.6,100.69,100.54,100.68,8250.0,88.2681,88.3471,88.2155,88.3383,8250.0
2017-05-17 12:10:00,100.64,100.7,100.61,100.61,2500.0,88.3032,88.3559,88.2769,88.2769,2500.0
2017-05-17 12:15:00,100.61,100.61,100.48,100.53,3450.0,88.2769,88.2769,88.1628,88.2067,3450.0
2017-05-17 12:20:00,100.52,100.62,100.52,100.62,4550.0,88.1979,88.2857,88.1979,88.2857,4550.0
2017-05-17 12:25:00,100.65,100.72,100.62,100.71,2100.0,88.312,88.3734,88.2857,88.3647,2100.0
2017-05-17 12:30:00,100.72,100.76,100.65,100.69,3050.0,88.3734,88.4085,88.312,88.3471,3050.0
2017-05-17 12:35:00,100.74,100.84,100.74,100.81,7250.0,88.391,88.4787,88.391,88.4524,7250.0
2017-05-17 12:40:00,100.87,100.91,100.81,100.91,4336.0,88.505,88.5401,88.4524,88.5401,4336.0
2017-05-17 12:45:00,100.94,100.94,100.87,100.92,2200.0,88.5665,88.5665,88.505,88.5489,2200.0
2017-05-17 12:50:00,100.86,100.86,100.8,100.81,1300.0,88.4963,88.4963,88.4436,88.4524,1300.0
2017-05-17 12:55:00,100.83,100.97,100.83,100.97,6931.0,88.4699,88.5928,88.4699,88.5928,6931.0
2017-05-17 13:00:00,100.99,101.0,100.89,100.89,3625.0,88.6103,88.6191,88.5226,88.5226,3625.0
2017-05-17 13:05:00,100.91,100.96,100.86,100.86,3700.0,88.5401,88.584,88.4963,88.4963,3700.0
2017-05-17 13:10:00,100.87,100.94,100.86,100.91,3501.0,88.505,88.5665,88.4963,88.5401,3501.0
2017-05-17 13:15:00,100.91,100.97,100.85,100.85,23100.0,88.5401,88.5928,88.4875,88.4875,23100.0
2017-05-17 13:20:00,100.84,100.85,100.75,100.75,2600.0,88.4787,88.4875,88.3997,88.3997,2600.0
2017-05-17 13:25:00,100.72,100.73,100.63,100.7,2900.0,88.3734,88.3822,88.2945,88.3559,2900.0
2017-05-17 13:30:00,100.71,100.71,100.63,100.68,4144.0,88.3647,88.3647,88.2945,88.3383,4144.0
2017-05-17 13:35:00,100.65,100.65,100.57,100.61,3600.0,88.312,88.312,88.2418,88.2769,3600.0
2017-05-17 13:40:00,100.65,100.65,100.55,100.57,4200.0,88.312,88.312,88.2243,88.2418,4200.0
2017-05-17 13:45:00,100.55,100.68,100.54,100.67,7737.0,88.2243,88.3383,88.2155,88.3296,7737.0
2017-05-17 13:50:00,100.65,100.67,100.52,100.55,6100.0,88.312,88.3296,88.1979,88.2243,6100.0
2017-05-17 13:55:00,100.55,100.59,100.48,100.5,13786.0,88.2243,88.2594,88.1628,88.1804,13786.0
2017-05-17 14:00:00,100.54,100.65,100.54,100.61,6529.0,88.2155,88.312,88.2155,88.2769,6529.0
2017-05-17 14:05:00,100.62,100.68,100.52,100.57,19960.0,88.2857,88.3383,88.1979,88.2418,19960.0
2017-05-17 14:10:00,100.6,100.61,100.47,100.49,11573.0,88.2681,88.2769,88.1541,88.1716,11573.0
2017-05-17 14:15:00,100.48,100.5,100.38,100.45,13945.0,88.1628,88.1804,88.0751,88.1365,13945.0
2017-05-17 14:20:00,100.47,100.49,100.28,100.32,16390.0,88.1541,88.1716,87.9874,88.0225,16390.0
2017-05-17 14:25:00,100.35,100.39,100.24,100.25,15112.0,88.0488,88.0839,87.9523,87.961,15112.0
2017-05-17 14:30:00,100.27,100.31,100.23,100.25,14556.0,87.9786,88.0137,87.9435,87.961,14556.0
2017-05-17 14:35:00,100.26,100.3,100.15,100.17,13489.0,87.9698,88.0049,87.8733,87.8908,13489.0
2017-05-17 14:40:00,100.18,100.22,100.13,100.15,7398.0,87.8996,87.9347,87.8557,87.8733,7398.0
2017-05-17 14:45:00,100.16,100.3,100.16,100.3,33493.0,87.8821,88.0049,87.8821,88.0049,33493.0
2017-05-17 14:50:00,100.31,100.32,100.12,100.31,7908.0,88.0137,88.0225,87.847,88.0137,7908.0
2017-05-17 14:55:00,100.35,100.36,100.27,100.34,11582.0,88.0488,88.0576,87.9786,88.04,11582.0
2017-05-17 15:00:00,100.32,100.34,100.25,100.34,6831.0,88.0225,88.04,87.961,88.04,6831.0
2017-05-17 15:05:00,100.34,100.34,100.12,100.13,85900.0,88.04,88.04,87.847,87.8557,85900.0
2017-05-17 15:10:00,100.13,100.16,99.92,100.13,17839.0,87.8557,87.8821,87.6715,87.8557,17839.0
2017-05-17 15:15:00,100.13,100.25,100.09,100.21,11970.0,87.8557,87.961,87.8207,87.9259,11970.0
2017-05-17 15:20:00,100.21,100.3,100.19,100.19,8700.0,87.9259,88.0049,87.9084,87.9084,8700.0
2017-05-17 15:25:00,100.19,100.26,100.15,100.17,10700.0,87.9084,87.9698,87.8733,87.8908,10700.0
2017-05-17 15:30:00,100.16,100.24,100.15,100.22,9724.0,87.8821,87.9523,87.8733,87.9347,9724.0
2017-05-17 15:35:00,100.22,100.32,100.16,100.21,13552.0,87.9347,88.0225,87.8821,87.9259,13552.0
2017-05-17 15:40:00,100.21,100.21,100.01,100.05,22265.0,87.9259,87.9259,87.7505,87.7856,22265.0
2017-05-17 15:45:00,100.06,100.17,100.0,100.08,21147.0,87.7943,87.8908,87.7417,87.8119,21147.0
2017-05-17 15:50:00,100.09,100.09,99.83,99.92,44332.0,87.8207,87.8207,87.5925,87.6715,44332.0
2017-05-17 15:55:00,99.9,99.96,99.84,99.88,90688.0,87.6539,87.7066,87.6013,87.6364,90688.0
2017-05-18 09:30:00,99.65,100.02,99.16,99.71,34815.0,87.4346,87.7592,87.0047,87.4872,34815.0
2017-05-18 09:35:00,99.7,100.34,99.65,100.3,14585.0,87.4785,88.04,87.4346,88.0049,14585.0
2017-05-18 09:40:00,100.29,100.29,99.8,100.03,17672.0,87.9961,87.9961,87.5662,87.768,17672.0
2017-05-18 09:45:00,100.03,100.58,99.95,100.15,26858.0,87.768,88.2506,87.6978,87.8733,26858.0
2017-05-18 09:50:00,100.17,100.31,100.03,100.12,10375.0,87.8908,88.0137,87.768,87.847,10375.0
2017-05-18 09:55:00,100.07,100.09,99.78,99.78,17235.0,87.8031,87.8207,87.5487,87.5487,17235.0
2017-05-18 10:00:00,99.83,99.99,99.2,99.9,51890.0,87.5925,87.7329,87.0398,87.6539,51890.0
2017-05-18 10:05:00,99.94,100.18,99.83,100.16,14290.0,87.689,87.8996,87.5925,87.8821,14290.0
2017-05-18 10:10:00,100.17,100.37,100.17,100.36,4783.0,87.8908,88.0663,87.8908,88.0576,4783.0
2017-05-18 10:15:00,100.36,100.43,100.26,100.39,12471.0,88.0576,88.119,87.9698,88.0839,12471.0
2017-05-18 10:20:00,100.39,100.4,100.17,100.26,48420.0,88.0839,88.0927,87.8908,87.9698,48420.0
2017-05-18 10:25:00,100.23,100.57,100.23,100.26,10900.0,87.9435,88.2418,87.9435,87.9698,10900.0
2017-05-18 10:30:00,100.29,100.56,100.29,100.38,14933.0,87.9961,88.233,87.9961,88.0751,14933.0
2017-05-18 10:35:00,100.43,100.46,100.33,100.42,12420.0,88.119,88.1453,88.0312,88.1102,12420.0
2017-05-18 10:40:00,100.42,100.49,100.31,100.43,31627.0,88.1102,88.1716,88.0137,88.119,31627.0
2017-05-18 10:45:00,100.44,100.47,100.3,100.34,22474.0,88.1277,88.1541,88.0049,88.04,22474.0
2017-05-18 10:50:00,100.37,100.4,100.21,100.33,10277.0,88.0663,88.0927,87.9259,88.0312,10277.0
2017-05-18 10:55:00,100.36,100.4,100.26,100.28,6324.0,88.0576,88.0927,87.9698,87.9874,6324.0
2017-05-18 11:00:00,100.3,100.41,100.3,100.38,5171.0,88.0049,88.1014,88.0049,88.0751,5171.0
2017-05-18 11:05:00,100.35,100.41,100.3,100.35,6000.0,88.0488,88.1014,88.0049,88.0488,6000.0
2017-05-18 11:10:00,100.36,100.39,100.26,100.32,8394.0,88.0576,88.0839,87.9698,88.0225,8394.0
2017-05-18 11:15:00,100.34,100.44,100.34,100.35,7300.0,88.04,88.1277,88.04,88.0488,7300.0
2017-05-18 11:20:00,100.36,100.43,100.32,100.34,9401.0,88.0576,88.119,88.0225,88.04,9401.0
2017-05-18 11:25:00,100.35,100.39,100.19,100.26,7600.0,88.0488,88.0839,87.9084,87.9698,7600.0
2017-05-18 11:30:00,100.28,100.3,100.21,100.26,12450.0,87.9874,88.0049,87.9259,87.9698,12450.0
2017-05-18 11:35:00,100.28,100.29,100.06,100.06,14217.0,87.9874,87.9961,87.7943,87.7943,14217.0
2017-05-18 11:40:00,100.06,100.22,100.03,100.12,21614.0,87.7943,87.9347,87.768,87.847,21614.0
2017-05-18 11:45:00,100.12,100.22,100.1,100.1,8700.0,87.847,87.9347,87.8294,87.8294,8700.0
2017-05-18 11:50:00,100.11,100.19,100.03,100.09,9441.0,87.8382,87.9084,87.768,87.8207,9441.0
2017-05-18 11:55:00,100.07,100.16,100.0,100.05,7000.0,87.8031,87.8821,87.7417,87.7856,7000.0
2017-05-18 12:00:00,100.06,100.08,99.97,99.98,7332.0,87.7943,87.8119,87.7154,87.7241,7332.0
2017-05-18 12:05:00,99.99,100.16,99.91,100.03,13008.0,87.7329,87.8821,87.6627,87.768,13008.0
2017-05-18 12:10:00,100.02,100.09,99.97,100.05,18825.0,87.7592,87.8207,87.7154,87.7856,18825.0
2017-05-18 12:15:00,100.05,100.06,99.95,99.95,11402.0,87.7856,87.7943,87.6978,87.6978,11402.0
2017-05-18 12:20:00,99.95,100.1,99.94,100.06,15699.0,87.6978,87.8294,87.689,87.7943,15699.0
2017-05-18 12:25:00,100.03,100.16,100.01,100.12,5725.0,87.768,87.8821,87.7505,87.847,5725.0
2017-05-18 12:30:00,100.11,100.35,100.1,100.29,40898.0,87.8382,88.0488,87.8294,87.9961,40898.0
2017-05-18 12:35:00,100.29,100.29,100.23,100.27,4876.0,87.9961,87.9961,87.9435,87.9786,4876.0
2017-05-18 12:40:00,100.25,100.28,100.2,100.26,5765.0,87.961,87.9874,87.9172,87.9698,5765.0
2017-05-18 12:45:00,100.22,100.25,100.13,100.25,27576.0,87.9347,87.961,87.8557,87.961,27576.0
2017-05-18 12:50:00,100.22,100.29,100.19,100.27,5600.0,87.9347,87.9961,87.9084,87.9786,5600.0
2017-05-18 12:55:00,100.25,100.34,100.24,100.34,3862.0,87.961,88.04,87.9523,88.04,3862.0
2017-05-18 13:00:00,100.34,100.42,100.26,100.33,6575.0,88.04,88.1102,87.9698,88.0312,6575.0
2017-05-18 13:05:00,100.33,100.33,100.13,100.16,3776.0,88.0312,88.0312,87.8557,87.8821,3776.0
2017-05-18 13:10:00,100.16,100.2,99.94,100.05,14173.0,87.8821,87.9172,87.689,87.7856,14173.0
2017-05-18 13:15:00,100.07,100.11,99.96,99.96,13919.0,87.8031,87.8382,87.7066,87.7066,13919.0
2017-05-18 13:20:00,99.95,100.09,99.95,100.06,6200.0,87.6978,87.8207,87.6978,87.7943,6200.0
2017-05-18 13:25:00,100.06,100.12,100.03,100.09,12553.0,87.7943,87.847,87.768,87.8207,12553.0
2017-05-18 13:30:00,100.07,100.17,99.98,100.16,4300.0,87.8031,87.8908,87.7241,87.8821,4300.0
2017-05-18 13:35:00,100.2,100.29,100.16,100.28,2700.0,87.9172,87.9961,87.8821,87.9874,2700.0
2017-05-18 13:40:00,100.34,100.44,100.34,100.44,3754.0,88.04,88.1277,88.04,88.1277,3754.0
2017-05-18 13:45:00,100.43,100.43,100.28,100.32,5479.0,88.119,88.119,87.9874,88.0225,5479.0
2017-05-18 13:50:00,100.31,100.44,100.3,100.44,5210.0,88.0137,88.1277,88.0049,88.1277,5210.0
2017-05-18 13:55:00,100.47,100.72,100.46,100.57,9346.0,88.1541,88.3734,88.1453,88.2418,9346.0
2017-05-18 14:00:00,100.57,100.9,100.56,100.9,8888.0,88.2418,88.5314,88.233,88.5314,8888.0
2017-05-18 14:05:00,100.92,100.92,100.78,100.87,5014.0,88.5489,88.5489,88.4261,88.505,5014.0
2017-05-18 14:10:00,100.85,100.86,100.73,100.8,12911.0,88.4875,88.4963,88.3822,88.4436,12911.0
2017-05-18 14:15:00,100.79,100.85,100.78,100.78,5300.0,88.4348,88.4875,88.4261,88.4261,5300.0
2017-05-18 14:20:00,100.78,100.94,100.78,100.84,9253.0,88.4261,88.5665,88.4261,88.4787,9253.0
2017-05-18 14:25:00,100.82,100.88,100.8,100.85,7111.0,88.4612,88.5138,88.4436,88.4875,7111.0
2017-05-18 14:30:00,100.87,100.98,100.85,100.92,8765.0,88.505,88.6016,88.4875,88.5489,8765.0
2017-05-18 14:35:00,100.94,100.98,100.9,100.93,5600.0,88.5665,88.6016,88.5314,88.5577,5600.0
2017-05-18 14:40:00,100.92,101.09,100.92,101.09,16224.0,88.5489,88.6981,88.5489,88.6981,16224.0
2017-05-18 14:45:00,101.09,101.12,100.93,100.99,9193.0,88.6981,88.7244,88.5577,88.6103,9193.0
2017-05-18 14:50:00,101.01,101.01,100.82,100.83,8574.0,88.6279,88.6279,88.4612,88.4699,8574.0
2017-05-18 14:55:00,100.83,100.83,100.69,100.79,9324.0,88.4699,88.4699,88.3471,88.4348,9324.0
2017-05-18 15:00:00,100.81,100.83,100.61,100.65,43050.0,88.4524,88.4699,88.2769,88.312,43050.0
2017-05-18 15:05:00,100.66,100.68,100.57,100.66,7000.0,88.3208,88.3383,88.2418,88.3208,7000.0
2017-05-18 15:10:00,100.64,100.68,100.56,100.62,5100.0,88.3032,88.3383,88.233,88.2857,5100.0
2017-05-18 15:15:00,100.6,100.6,100.5,100.54,7200.0,88.2681,88.2681,88.1804,88.2155,7200.0
2017-05-18 15:20:00,100.54,100.68,100.49,100.66,5204.0,88.2155,88.3383,88.1716,88.3208,5204.0
2017-05-18 15:25:00,100.69,100.77,100.67,100.72,6545.0,88.3471,88.4173,88.3296,88.3734,6545.0
2017-05-18 15:30:00,100.76,100.79,100.64,100.66,5400.0,88.4085,88.4348,88.3032,88.3208,5400.0
2017-05-18 15:35:00,100.69,100.73,100.6,100.73,9061.0,88.3471,88.3822,88.2681,88.3822,9061.0
2017-05-18 15:40:00,100.7,100.77,100.65,100.65,8393.0,88.3559,88.4173,88.312,88.312,8393.0
2017-05-18 15:45:00,100.65,100.83,100.64,100.81,15945.0,88.312,88.4699,88.3032,88.4524,15945.0
2017-05-18 15:50:00,100.83,101.0,100.8,100.98,30316.0,88.4699,88.6191,88.4436,88.6016,30316.0
2017-05-18 15:55:00,100.97,100.97,100.84,100.85,59469.0,88.5928,88.5928,88.4787,88.4875,59469.0
2017-05-19 09:30:00,101.36,101.85,101.36,101.72,84721.0,88.935,89.3649,88.935,89.2508,84721.0
2017-05-19 09:35:00,101.84,101.97,101.39,101.45,20850.0,89.3561,89.4702,88.9613,89.0139,20850.0
2017-05-19 09:40:00,101.39,101.46,101.1,101.46,14958.0,88.9613,89.0227,88.7068,89.0227,14958.0
2017-05-19 09:45:00,101.35,101.49,101.1,101.18,6159.0,88.9262,89.049,88.7068,88.777,6159.0
2017-05-19 09:50:00,101.16,101.69,101.11,101.5,10025.0,88.7595,89.2245,88.7156,89.0578,10025.0
2017-05-19 09:55:00,101.45,101.89,101.41,101.77,17656.0,89.0139,89.4,88.9788,89.2947,17656.0
2017-05-19 10:00:00,101.82,102.14,101.76,102.14,18547.0,89.3386,89.6194,89.2859,89.6194,18547.0
2017-05-19 10:05:00,102.15,102.36,102.14,102.33,14739.0,89.6281,89.8124,89.6194,89.7861,14739.0
2017-05-19 10:10:00,102.34,102.42,102.3,102.4,7610.0,89.7948,89.865,89.7597,89.8475,7610.0
2017-05-19 10:15:00,102.37,102.5,102.29,102.31,11892.0,89.8212,89.9352,89.751,89.7685,11892.0
2017-05-19 10:20:00,102.35,102.4,102.29,102.39,4945.0,89.8036,89.8475,89.751,89.8387,4945.0
2017-05-19 10:25:00,102.42,102.56,102.3,102.52,15779.0,89.865,89.9879,89.7597,89.9528,15779.0
2017-05-19 10:30:00,102.49,102.49,102.33,102.41,7608.0,89.9265,89.9265,89.7861,89.8563,7608.0
2017-05-19 10:35:00,102.44,102.44,102.17,102.27,8962.0,89.8826,89.8826,89.6457,89.7334,8962.0
2017-05-19 10:40:00,102.3,102.3,102.14,102.25,6600.0,89.7597,89.7597,89.6194,89.7159,6600.0
2017-05-19 10:45:00,102.26,102.37,102.25,102.36,4994.0,89.7246,89.8212,89.7159,89.8124,4994.0
2017-05-19 10:50:00,102.36,102.36,102.23,102.24,6850.0,89.8124,89.8124,89.6983,89.7071,6850.0
2017-05-19 10:55:00,102.3,102.33,102.22,102.27,3128.0,89.7597,89.7861,89.6896,89.7334,3128.0
2017-05-19 11:00:00,102.29,102.37,102.26,102.37,6711.0,89.751,89.8212,89.7246,89.8212,6711.0
2017-05-19 11:05:00,102.38,102.38,102.29,102.36,4450.0,89.8299,89.8299,89.751,89.8124,4450.0
2017-05-19 11:10:00,102.36,102.44,102.33,102.36,5287.0,89.8124,89.8826,89.7861,89.8124,5287.0
2017-05-19 11:15:00,102.34,102.34,102.23,102.33,14727.0,89.7948,89.7948,89.6983,89.7861,14727.0
2017-05-19 11:20:00,102.34,102.47,102.33,102.45,8325.0,89.7948,89.9089,89.7861,89.8914,8325.0
2017-05-19 11:25:00,102.46,102.46,102.38,102.4,6276.0,89.9001,89.9001,89.8299,89.8475,6276.0
2017-05-19 11:30:00,102.37,102.37,102.15,102.22,7591.0,89.8212,89.8212,89.6281,89.6896,7591.0
2017-05-19 11:35:00,102.21,102.21,102.13,102.15,5181.0,89.6808,89.6808,89.6106,89.6281,5181.0
2017-05-19 11:40:00,102.19,102.23,101.99,102.03,4061.0,89.6632,89.6983,89.4877,89.5228,4061.0
2017-05-19 11:45:00,102.02,102.12,102.02,102.12,2800.0,89.5141,89.6018,89.5141,89.6018,2800.0
2017-05-19 11:50:00,102.12,102.2,102.09,102.18,8800.0,89.6018,89.672,89.5755,89.6545,8800.0
2017-05-19 11:55:00,102.19,102.32,102.19,102.32,3424.0,89.6632,89.7773,89.6632,89.7773,3424.0
2017-05-19 12:00:00,102.33,102.4,102.32,102.33,7114.0,89.7861,89.8475,89.7773,89.7861,7114.0
2017-05-19 12:05:00,102.3,102.37,102.3,102.34,4724.0,89.7597,89.8212,89.7597,89.7948,4724.0
2017-05-19 12:10:00,102.37,102.37,102.28,102.33,3800.0,89.8212,89.8212,89.7422,89.7861,3800.0
2017-05-19 12:15:00,102.29,102.29,102.25,102.26,2300.0,89.751,89.751,89.7159,89.7246,2300.0
2017-05-19 12:20:00,102.27,102.32,102.23,102.32,3172.0,89.7334,89.7773,89.6983,89.7773,3172.0
2017-05-19 12:25:00,102.27,102.31,102.24,102.31,3169.0,89.7334,89.7685,89.7071,89.7685,3169.0
2017-05-19 12:30:00,102.31,102.36,102.28,102.36,6970.0,89.7685,89.8124,89.7422,89.8124,6970.0
2017-05-19 12:35:00,102.35,102.36,102.33,102.34,3250.0,89.8036,89.8124,89.7861,89.7948,3250.0
2017-05-19 12:40:00,102.34,102.34,102.17,102.18,9220.0,89.7948,89.7948,89.6457,89.6545,9220.0
2017-05-19 12:45:00,102.16,102.19,102.15,102.16,4315.0,89.6369,89.6632,89.6281,89.6369,4315.0
2017-05-19 12:50:00,102.15,102.21,102.15,102.18,3150.0,89.6281,89.6808,89.6281,89.6545,3150.0
2017-05-19 12:55:00,102.16,102.18,102.13,102.18,4936.0,89.6369,89.6545,89.6106,89.6545,4936.0
2017-05-19 13:00:00,102.18,102.24,102.13,102.2,1800.0,89.6545,89.7071,89.6106,89.672,1800.0
2017-05-19 13:05:00,102.18,102.22,102.16,102.21,3046.0,89.6545,89.6896,89.6369,89.6808,3046.0
2017-05-19 13:10:00,102.21,102.25,102.2,102.21,2700.0,89.6808,89.7159,89.672,89.6808,2700.0
2017-05-19 13:15:00,102.25,102.26,102.22,102.26,3948.0,89.7159,89.7246,89.6896,89.7246,3948.0
2017-05-19 13:20:00,102.26,102.31,102.24,102.28,6025.0,89.7246,89.7685,89.7071,89.7422,6025.0
2017-05-19 13:25:00,102.29,102.35,102.27,102.33,5488.0,89.751,89.8036,89.7334,89.7861,5488.0
2017-05-19 13:30:00,102.33,102.33,102.29,102.3,3484.0,89.7861,89.7861,89.751,89.7597,3484.0
2017-05-19 13:35:00,102.31,102.34,102.29,102.33,3300.0,89.7685,89.7948,89.751,89.7861,3300.0
2017-05-19 13:40:00,102.31,102.31,102.26,102.28,4485.0,89.7685,89.7685,89.7246,89.7422,4485.0
2017-05-19 13:45:00,102.29,102.34,102.29,102.3,1600.0,89.751,89.7948,89.751,89.7597,1600.0
2017-05-19 13:50:00,102.32,102.33,102.29,102.3,2900.0,89.7773,89.7861,89.751,89.7597,2900.0
2017-05-19 13:55:00,102.28,102.3,102.25,102.27,2618.0,89.7422,89.7597,89.7159,89.7334,2618.0
2017-05-19 14:00:00,102.28,102.39,102.28,102.32,5948.0,89.7422,89.8387,89.7422,89.7773,5948.0
2017-05-19 14:05:00,102.29,102.29,102.22,102.22,3700.0,89.751,89.751,89.6896,89.6896,3700.0
2017-05-19 14:10:00,102.21,102.24,102.15,102.17,4663.0,89.6808,89.7071,89.6281,89.6457,4663.0
2017-05-19 14:15:00,102.17,102.24,102.17,102.22,5385.0,89.6457,89.7071,89.6457,89.6896,5385.0
2017-05-19 14:20:00,102.22,102.25,102.22,102.22,2676.0,89.6896,89.7159,89.6896,89.6896,2676.0
2017-05-19 14:25:00,102.24,102.3,102.23,102.28,5120.0,89.7071,89.7597,89.6983,89.7422,5120.0
2017-05-19 14:30:00,102.26,102.36,102.25,102.33,6114.0,89.7246,89.8124,89.7159,89.7861,6114.0
2017-05-19 14:35:00,102.33,102.33,102.29,102.31,4630.0,89.7861,89.7861,89.751,89.7685,4630.0
2017-05-19 14:40:00,102.33,102.36,102.28,102.31,4999.0,89.7861,89.8124,89.7422,89.7685,4999.0
2017-05-19 14:45:00,102.29,102.33,102.27,102.3,7000.0,89.751,89.7861,89.7334,89.7597,7000.0
2017-05-19 14:50:00,102.29,102.31,102.25,102.26,3094.0,89.751,89.7685,89.7159,89.7246,3094.0
2017-05-19 14:55:00,102.24,102.26,102.2,102.2,4625.0,89.7071,89.7246,89.672,89.672,4625.0
2017-05-19 15:00:00,102.22,102.24,102.2,102.2,5928.0,89.6896,89.7071,89.672,89.672,5928.0
2017-05-19 15:05:00,102.23,102.23,102.02,102.02,11012.0,89.6983,89.6983,89.5141,89.5141,11012.0
2017-05-19 15:10:00,102.04,102.12,101.95,102.06,8276.0,89.5316,89.6018,89.4526,89.5492,8276.0
2017-05-19 15:15:00,102.08,102.15,101.98,101.99,4610.0,89.5667,89.6281,89.479,89.4877,4610.0
2017-05-19 15:20:00,102.0,102.01,101.94,101.98,6520.0,89.4965,89.5053,89.4439,89.479,6520.0
2017-05-19 15:25:00,101.97,102.03,101.91,101.93,9235.0,89.4702,89.5228,89.4176,89.4351,9235.0
2017-05-19 15:30:00,101.95,101.95,101.86,101.87,12369.0,89.4526,89.4526,89.3737,89.3825,12369.0
2017-05-19 15:35:00,101.87,101.91,101.78,101.88,16445.0,89.3825,89.4176,89.3035,89.3912,16445.0
2017-05-19 15:40:00,101.89,101.98,101.75,101.75,17959.0,89.4,89.479,89.2772,89.2772,17959.0
2017-05-19 15:45:00,101.74,101.8,101.63,101.67,18072.0,89.2684,89.321,89.1719,89.207,18072.0
2017-05-19 15:50:00,101.69,101.86,101.68,101.71,23603.0,89.2245,89.3737,89.2157,89.2421,23603.0
2017-05-19 15:55:00,101.71,101.83,101.7,101.78,53687.0,89.2421,89.3474,89.2333,89.3035,53687.0
2017-05-22 09:30:00,102.16,102.38,102.03,102.38,14054.0,89.6369,89.8299,89.5228,89.8299,14054.0
2017-05-22 09:35:00,102.33,102.52,102.14,102.48,8033.0,89.7861,89.9528,89.6194,89.9177,8033.0
2017-05-22 09:40:00,102.39,102.4,102.03,102.17,4115.0,89.8387,89.8475,89.5228,89.6457,4115.0
2017-05-22 09:45:00,102.17,102.23,102.05,102.06,5600.0,89.6457,89.6983,89.5404,89.5492,5600.0
2017-05-22 09:50:00,102.08,102.13,101.74,101.75,9129.0,89.5667,89.6106,89.2684,89.2772,9129.0
2017-05-22 09:55:00,101.69,101.84,101.63,101.81,10230.0,89.2245,89.3561,89.1719,89.3298,10230.0
2017-05-22 10:00:00,101.81,102.23,101.81,102.23,6600.0,89.3298,89.6983,89.3298,89.6983,6600.0
2017-05-22 10:05:00,102.26,102.31,102.17,102.23,5695.0,89.7246,89.7685,89.6457,89.6983,5695.0
2017-05-22 10:10:00,102.2,102.33,102.16,102.31,3200.0,89.672,89.7861,89.6369,89.7685,3200.0
2017-05-22 10:15:00,102.29,102.44,102.29,102.4,3855.0,89.751,89.8826,89.751,89.8475,3855.0
2017-05-22 10:20:00,102.42,102.5,102.31,102.31,7287.0,89.865,89.9352,89.7685,89.7685,7287.0
2017-05-22 10:25:00,102.34,102.45,102.24,102.45,3000.0,89.7948,89.8914,89.7071,89.8914,3000.0
2017-05-22 10:30:00,102.43,102.43,102.22,102.25,3924.0,89.8738,89.8738,89.6896,89.7159,3924.0
2017-05-22 10:35:00,102.24,102.39,102.2,102.38,4082.0,89.7071,89.8387,89.672,89.8299,4082.0
2017-05-22 10:40:00,102.39,102.46,102.36,102.44,2700.0,89.8387,89.9001,89.8124,89.8826,2700.0
2017-05-22 10:45:00,102.5,102.54,102.35,102.35,4054.0,89.9352,89.9703,89.8036,89.8036,4054.0
2017-05-22 10:50:00,102.36,102.42,102.25,102.35,9700.0,89.8124,89.865,89.7159,89.8036,9700.0
2017-05-22 10:55:00,102.38,102.55,102.29,102.48,20681.0,89.8299,89.9791,89.751,89.9177,20681.0
2017-05-22 11:00:00,102.48,102.52,102.44,102.45,3142.0,89.9177,89.9528,89.8826,89.8914,3142.0
2017-05-22 11:05:00,102.53,102.61,102.53,102.59,2811.0,89.9616,90.0317,89.9616,90.0142,2811.0
2017-05-22 11:10:00,102.62,102.7,102.57,102.65,5575.0,90.0405,90.1107,89.9966,90.0668,5575.0
2017-05-22 11:15:00,102.68,102.8,102.68,102.8,2211.0,90.0932,90.1985,90.0932,90.1985,2211.0
2017-05-22 11:20:00,102.8,102.8,102.75,102.8,2600.0,90.1985,90.1985,90.1546,90.1985,2600.0
2017-05-22 11:25:00,102.79,102.83,102.74,102.83,5246.0,90.1897,90.2248,90.1458,90.2248,5246.0
2017-05-22 11:30:00,102.8,102.85,102.76,102.78,6398.0,90.1985,90.2423,90.1634,90.1809,6398.0
2017-05-22 11:35:00,102.77,102.87,102.77,102.86,2915.0,90.1721,90.2599,90.1721,90.2511,2915.0
2017-05-22 11:40:00,102.85,102.88,102.71,102.71,3300.0,90.2423,90.2686,90.1195,90.1195,3300.0
2017-05-22 11:45:00,102.7,102.7,102.59,102.59,1858.0,90.1107,90.1107,90.0142,90.0142,1858.0
2017-05-22 11:50:00,102.59,102.64,102.56,102.64,2084.0,90.0142,90.0581,89.9879,90.0581,2084.0
2017-05-22 11:55:00,102.63,102.69,102.62,102.69,1000.0,90.0493,90.1019,90.0405,90.1019,1000.0
2017-05-22 12:00:00,102.68,102.72,102.68,102.71,2304.0,90.0932,90.1283,90.0932,90.1195,2304.0
2017-05-22 12:05:00,102.69,102.74,102.64,102.72,3700.0,90.1019,90.1458,90.0581,90.1283,3700.0
2017-05-22 12:10:00,102.72,102.85,102.71,102.8,1800.0,90.1283,90.2423,90.1195,90.1985,1800.0
2017-05-22 12:15:00,102.81,102.87,102.81,102.81,3473.0,90.2072,90.2599,90.2072,90.2072,3473.0
2017-05-22 12:20:00,102.81,102.84,102.77,102.77,1800.0,90.2072,90.2335,90.1721,90.1721,1800.0
2017-05-22 12:25:00,102.77,102.81,102.74,102.75,1700.0,90.1721,90.2072,90.1458,90.1546,1700.0
2017-05-22 12:30:00,102.75,102.78,102.63,102.63,5550.0,90.1546,90.1809,90.0493,90.0493,5550.0
2017-05-22 12:35:00,102.63,102.64,102.56,102.57,4783.0,90.0493,90.0581,89.9879,89.9966,4783.0
2017-05-22 12:40:00,102.6,102.61,102.5,102.52,2430.0,90.023,90.0317,89.9352,89.9528,2430.0
2017-05-22 12:45:00,102.51,102.58,102.5,102.58,3190.0,89.944,90.0054,89.9352,90.0054,3190.0
2017-05-22 12:50:00,102.59,102.61,102.56,102.58,900.0,90.0142,90.0317,89.9879,90.0054,900.0
2017-05-22 12:55:00,102.58,102.62,102.54,102.54,1600.0,90.0054,90.0405,89.9703,89.9703,1600.0
2017-05-22 13:00:00,102.53,102.54,102.45,102.45,2000.0,89.9616,89.9703,89.8914,89.8914,2000.0
2017-05-22 13:05:00,102.45,102.47,102.39,102.41,7573.0,89.8914,89.9089,89.8387,89.8563,7573.0
2017-05-22 13:10:00,102.44,102.45,102.43,102.44,3910.0,89.8826,89.8914,89.8738,89.8826,3910.0
2017-05-22 13:15:00,102.44,102.44,102.36,102.37,3718.0,89.8826,89.8826,89.8124,89.8212,3718.0
2017-05-22 13:20:00,102.36,102.4,102.35,102.4,2529.0,89.8124,89.8475,89.8036,89.8475,2529.0
2017-05-22 13:25:00,102.37,102.37,102.35,102.35,300.0,89.8212,89.8212,89.8036,89.8036,300.0
2017-05-22 13:30:00,102.37,102.47,102.35,102.38,19282.0,89.8212,89.9089,89.8036,89.8299,19282.0
2017-05-22 13:35:00,102.41,102.49,102.4,102.49,3600.0,89.8563,89.9265,89.8475,89.9265,3600.0
2017-05-22 13:40:00,102.44,102.5,102.44,102.48,1700.0,89.8826,89.9352,89.8826,89.9177,1700.0
2017-05-22 13:45:00,102.48,102.51,102.44,102.5,2282.0,89.9177,89.944,89.8826,89.9352,2282.0
2017-05-22 13:50:00,102.51,102.58,102.51,102.56,2655.0,89.944,90.0054,89.944,89.9879,2655.0
2017-05-22 13:55:00,102.57,102.58,102.43,102.45,3800.0,89.9966,90.0054,89.8738,89.8914,3800.0
2017-05-22 14:00:00,102.43,102.5,102.35,102.5,3200.0,89.8738,89.9352,89.8036,89.9352,3200.0
2017-05-22 14:05:00,102.51,102.51,102.41,102.47,3239.0,89.944,89.944,89.8563,89.9089,3239.0
2017-05-22 14:10:00,102.5,102.6,102.46,102.6,2100.0,89.9352,90.023,89.9001,90.023,2100.0
2017-05-22 14:15:00,102.6,102.6,102.54,102.58,3179.0,90.023,90.023,89.9703,90.0054,3179.0
2017-05-22 14:20:00,102.61,102.65,102.54,102.57,3061.0,90.0317,90.0668,89.9703,89.9966,3061.0
2017-05-22 14:25:00,102.59,102.63,102.59,102.62,2500.0,90.0142,90.0493,90.0142,90.0405,2500.0
2017-05-22 14:30:00,102.59,102.68,102.57,102.65,3398.0,90.0142,90.0932,89.9966,90.0668,3398.0
2017-05-22 14:35:00,102.66,102.71,102.66,102.69,2025.0,90.0756,90.1195,90.0756,90.1019,2025.0
2017-05-22 14:40:00,102.7,102.76,102.7,102.75,2300.0,90.1107,90.1634,90.1107,90.1546,2300.0
2017-05-22 14:45:00,102.77,102.81,102.74,102.79,2200.0,90.1721,90.2072,90.1458,90.1897,2200.0
2017-05-22 14:50:00,102.75,102.79,102.71,102.78,2200.0,90.1546,90.1897,90.1195,90.1809,2200.0
2017-05-22 14:55:00,102.78,102.78,102.7,102.72,4070.0,90.1809,90.1809,90.1107,90.1283,4070.0
2017-05-22 15:00:00,102.71,102.77,102.71,102.75,3905.0,90.1195,90.1721,90.1195,90.1546,3905.0
2017-05-22 15:05:00,102.75,102.78,102.72,102.75,12129.0,90.1546,90.1809,90.1283,90.1546,12129.0
2017-05-22 15:10:00,102.76,102.76,102.71,102.72,5298.0,90.1634,90.1634,90.1195,90.1283,5298.0
2017-05-22 15:15:00,102.72,102.73,102.61,102.62,5443.0,90.1283,90.137,90.0317,90.0405,5443.0
2017-05-22 15:20:00,102.61,102.64,102.58,102.62,6897.0,90.0317,90.0581,90.0054,90.0405,6897.0
2017-05-22 15:25:00,102.63,102.65,102.58,102.59,6151.0,90.0493,90.0668,90.0054,90.0142,6151.0
2017-05-22 15:30:00,102.59,102.67,102.59,102.67,8746.0,90.0142,90.0844,90.0142,90.0844,8746.0
2017-05-22 15:35:00,102.66,102.71,102.65,102.7,10252.0,90.0756,90.1195,90.0668,90.1107,10252.0
2017-05-22 15:40:00,102.69,102.79,102.69,102.78,11931.0,90.1019,90.1897,90.1019,90.1809,11931.0
2017-05-22 15:45:00,102.76,102.78,102.74,102.78,14645.0,90.1634,90.1809,90.1458,90.1809,14645.0
2017-05-22 15:50:00,102.76,102.78,102.7,102.72,20539.0,90.1634,90.1809,90.1107,90.1283,20539.0
2017-05-22 15:55:00,102.72,102.81,102.64,102.71,35450.0,90.1283,90.2072,90.0581,90.1195,35450.0
2017-05-23 09:30:00,102.97,102.97,102.67,102.67,15647.0,90.3476,90.3476,90.0844,90.0844,15647.0
2017-05-23 09:35:00,102.67,102.8,102.56,102.8,4527.0,90.0844,90.1985,89.9879,90.1985,4527.0
2017-05-23 09:40:00,102.82,102.88,102.45,102.56,4998.0,90.216,90.2686,89.8914,89.9879,4998.0
2017-05-23 09:45:00,102.37,102.38,102.15,102.36,4399.0,89.8212,89.8299,89.6281,89.8124,4399.0
2017-05-23 09:50:00,102.3,102.36,102.04,102.19,36900.0,89.7597,89.8124,89.5316,89.6632,36900.0
2017-05-23 09:55:00,102.16,102.19,102.05,102.12,12842.0,89.6369,89.6632,89.5404,89.6018,12842.0
2017-05-23 10:00:00,102.13,102.45,102.12,102.44,3676.0,89.6106,89.8914,89.6018,89.8826,3676.0
2017-05-23 10:05:00,102.43,102.43,102.31,102.36,2063.0,89.8738,89.8738,89.7685,89.8124,2063.0
2017-05-23 10:10:00,102.31,102.31,102.19,102.27,2582.0,89.7685,89.7685,89.6632,89.7334,2582.0
2017-05-23 10:15:00,102.27,102.36,102.26,102.36,3225.0,89.7334,89.8124,89.7246,89.8124,3225.0
2017-05-23 10:20:00,102.33,102.44,102.3,102.39,29000.0,89.7861,89.8826,89.7597,89.8387,29000.0
2017-05-23 10:25:00,102.37,102.45,102.31,102.37,2300.0,89.8212,89.8914,89.7685,89.8212,2300.0
2017-05-23 10:30:00,102.34,102.45,102.33,102.4,2200.0,89.7948,89.8914,89.7861,89.8475,2200.0
2017-05-23 10:35:00,102.37,102.39,102.22,102.27,2999.0,89.8212,89.8387,89.6896,89.7334,2999.0
2017-05-23 10:40:00,102.32,102.37,102.18,102.37,31650.0,89.7773,89.8212,89.6545,89.8212,31650.0
2017-05-23 10:45:00,102.31,102.48,102.31,102.48,3145.0,89.7685,89.9177,89.7685,89.9177,3145.0
2017-05-23 10:50:00,102.5,102.57,102.48,102.56,3258.0,89.9352,89.9966,89.9177,89.9879,3258.0
2017-05-23 10:55:00,102.55,102.6,102.54,102.6,7435.0,89.9791,90.023,89.9703,90.023,7435.0
2017-05-23 11:00:00,102.61,102.63,102.57,102.62,2655.0,90.0317,90.0493,89.9966,90.0405,2655.0
2017-05-23 11:05:00,102.6,102.62,102.6,102.61,1600.0,90.023,90.0405,90.023,90.0317,1600.0
2017-05-23 11:10:00,102.64,102.69,102.62,102.69,1300.0,90.0581,90.1019,90.0405,90.1019,1300.0
2017-05-23 11:15:00,102.7,102.75,102.69,102.75,22800.0,90.1107,90.1546,90.1019,90.1546,22800.0
2017-05-23 11:20:00,102.73,102.81,102.68,102.81,1700.0,90.137,90.2072,90.0932,90.2072,1700.0
2017-05-23 11:25:00,102.86,102.93,102.85,102.93,3893.0,90.2511,90.3125,90.2423,90.3125,3893.0
2017-05-23 11:30:00,102.95,103.04,102.93,103.03,5654.0,90.3301,90.409,90.3125,90.4003,5654.0
2017-05-23 11:35:00,103.01,103.01,102.88,102.88,2717.0,90.3827,90.3827,90.2686,90.2686,2717.0
2017-05-23 11:40:00,102.87,102.87,102.81,102.83,15800.0,90.2599,90.2599,90.2072,90.2248,15800.0
2017-05-23 11:45:00,102.86,102.97,102.86,102.97,3880.0,90.2511,90.3476,90.2511,90.3476,3880.0
2017-05-23 11:50:00,103.0,103.08,103.0,103.01,2600.0,90.3739,90.4441,90.3739,90.3827,2600.0
2017-05-23 11:55:00,102.95,102.97,102.84,102.91,6247.0,90.3301,90.3476,90.2335,90.295,6247.0
2017-05-23 12:00:00,102.87,102.87,102.85,102.85,300.0,90.2599,90.2599,90.2423,90.2423,300.0
2017-05-23 12:05:00,102.81,102.9,102.81,102.9,2656.0,90.2072,90.2862,90.2072,90.2862,2656.0
2017-05-23 12:10:00,102.91,102.91,102.74,102.79,21535.0,90.295,90.295,90.1458,90.1897,21535.0
2017-05-23 12:15:00,102.81,102.84,102.66,102.71,14154.0,90.2072,90.2335,90.0756,90.1195,14154.0
2017-05-23 12:20:00,102.7,102.71,102.62,102.63,10391.0,90.1107,90.1195,90.0405,90.0493,10391.0
2017-05-23 12:25:00,102.62,102.62,102.42,102.42,18023.0,90.0405,90.0405,89.865,89.865,18023.0
2017-05-23 12:30:00,102.41,102.54,102.41,102.52,8500.0,89.8563,89.9703,89.8563,89.9528,8500.0
2017-05-23 12:35:00,102.54,102.63,102.53,102.63,2478.0,89.9703,90.0493,89.9616,90.0493,2478.0
2017-05-23 12:40:00,102.61,102.62,102.53,102.53,821.0,90.0317,90.0405,89.9616,89.9616,821.0
2017-05-23 12:45:00,102.52,102.52,102.41,102.42,3725.0,89.9528,89.9528,89.8563,89.865,3725.0
2017-05-23 12:50:00,102.41,102.44,102.34,102.37,12233.0,89.8563,89.8826,89.7948,89.8212,12233.0
2017-05-23 12:55:00,102.34,102.43,102.3,102.42,6102.0,89.7948,89.8738,89.7597,89.865,6102.0
2017-05-23 13:00:00,102.43,102.48,102.43,102.47,2400.0,89.8738,89.9177,89.8738,89.9089,2400.0
2017-05-23 13:05:00,102.45,102.49,102.38,102.38,4300.0,89.8914,89.9265,89.8299,89.8299,4300.0
2017-05-23 13:10:00,102.39,102.46,102.36,102.46,4439.0,89.8387,89.9001,89.8124,89.9001,4439.0
2017-05-23 13:15:00,102.44,102.46,102.43,102.45,800.0,89.8826,89.9001,89.8738,89.8914,800.0
2017-05-23 13:20:00,102.45,102.46,102.43,102.43,1176.0,89.8914,89.9001,89.8738,89.8738,1176.0
2017-05-23 13:25:00,102.42,102.44,102.34,102.36,4373.0,89.865,89.8826,89.7948,89.8124,4373.0
2017-05-23 13:30:00,102.32,102.39,102.31,102.35,2840.0,89.7773,89.8387,89.7685,89.8036,2840.0
2017-05-23 13:35:00,102.35,102.37,102.34,102.37,1800.0,89.8036,89.8212,89.7948,89.8212,1800.0
2017-05-23 13:40:00,102.37,102.38,102.32,102.34,3877.0,89.8212,89.8299,89.7773,89.7948,3877.0
2017-05-23 13:45:00,102.32,102.33,102.31,102.33,1210.0,89.7773,89.7861,89.7685,89.7861,1210.0
2017-05-23 13:50:00,102.33,102.34,102.26,102.31,4722.0,89.7861,89.7948,89.7246,89.7685,4722.0
2017-05-23 13:55:00,102.31,102.34,102.22,102.28,10287.0,89.7685,89.7948,89.6896,89.7422,10287.0
2017-05-23 14:00:00,102.28,102.36,102.28,102.36,8484.0,89.7422,89.8124,89.7422,89.8124,8484.0
2017-05-23 14:05:00,102.35,102.36,102.31,102.31,2816.0,89.8036,89.8124,89.7685,89.7685,2816.0
2017-05-23 14:10:00,102.29,102.29,102.19,102.2,6968.0,89.751,89.751,89.6632,89.672,6968.0
2017-05-23 14:15:00,102.19,102.31,102.18,102.3,9457.0,89.6632,89.7685,89.6545,89.7597,9457.0
2017-05-23 14:20:00,102.3,102.42,102.28,102.41,45618.0,89.7597,89.865,89.7422,89.8563,45618.0
2017-05-23 14:25:00,102.4,102.4,102.35,102.37,7400.0,89.8475,89.8475,89.8036,89.8212,7400.0
2017-05-23 14:30:00,102.35,102.4,102.34,102.36,5008.0,89.8036,89.8475,89.7948,89.8124,5008.0
2017-05-23 14:35:00,102.38,102.46,102.37,102.46,3348.0,89.8299,89.9001,89.8212,89.9001,3348.0
2017-05-23 14:40:00,102.47,102.52,102.46,102.52,6225.0,89.9089,89.9528,89.9001,89.9528,6225.0
2017-05-23 14:45:00,102.52,102.55,102.5,102.51,5400.0,89.9528,89.9791,89.9352,89.944,5400.0
2017-05-23 14:50:00,102.48,102.5,102.42,102.5,3041.0,89.9177,89.9352,89.865,89.9352,3041.0
2017-05-23 14:55:00,102.52,102.54,102.51,102.51,1808.0,89.9528,89.9703,89.944,89.944,1808.0
2017-05-23 15:00:00,102.51,102.52,102.47,102.52,62898.0,89.944,89.9528,89.9089,89.9528,62898.0
2017-05-23 15:05:00,102.55,102.65,102.55,102.58,5400.0,89.9791,90.0668,89.9791,90.0054,5400.0
2017-05-23 15:10:00,102.6,102.63,102.51,102.51,9817.0,90.023,90.0493,89.944,89.944,9817.0
2017-05-23 15:15:00,102.53,102.54,102.5,102.5,37637.0,89.9616,89.9703,89.9352,89.9352,37637.0
2017-05-23 15:20:00,102.49,102.52,102.48,102.48,11081.0,89.9265,89.9528,89.9177,89.9177,11081.0
2017-05-23 15:25:00,102.5,102.52,102.48,102.48,9520.0,89.9352,89.9528,89.9177,89.9177,9520.0
2017-05-23 15:30:00,102.48,102.5,102.46,102.47,6716.0,89.9177,89.9352,89.9001,89.9089,6716.0
2017-05-23 15:35:00,102.48,102.52,102.47,102.49,7521.0,89.9177,89.9528,89.9089,89.9265,7521.0
2017-05-23 15:40:00,102.49,102.53,102.47,102.49,8600.0,89.9265,89.9616,89.9089,89.9265,8600.0
2017-05-23 15:45:00,102.49,102.57,102.45,102.47,31657.0,89.9265,89.9966,89.8914,89.9089,31657.0
2017-05-23 15:50:00,102.46,102.5,102.45,102.47,15424.0,89.9001,89.9352,89.8914,89.9089,15424.0
2017-05-23 15:55:00,102.48,102.52,102.45,102.49,53821.0,89.9177,89.9528,89.8914,89.9265,53821.0
2017-05-24 09:30:00,103.11,103.64,103.11,103.34,21100.0,90.4705,90.9355,90.4705,90.6723,21100.0
2017-05-24 09:35:00,103.44,103.44,103.13,103.2,7533.0,90.76,90.76,90.488,90.5494,7533.0
2017-05-24 09:40:00,103.16,103.16,103.16,103.16,300.0,90.5143,90.5143,90.5143,90.5143,300.0
2017-05-24 09:45:00,103.23,103.31,103.12,103.2,4000.0,90.5757,90.6459,90.4792,90.5494,4000.0
2017-05-24 09:50:00,103.26,103.31,103.25,103.31,1000.0,90.6021,90.6459,90.5933,90.6459,1000.0
2017-05-24 09:55:00,103.25,103.33,103.24,103.27,1500.0,90.5933,90.6635,90.5845,90.6108,1500.0
2017-05-24 10:00:00,103.09,103.19,102.93,102.99,2979.0,90.4529,90.5406,90.3125,90.3652,2979.0
2017-05-24 10:05:00,103.06,103.2,103.05,103.1,2727.0,90.4266,90.5494,90.4178,90.4617,2727.0
2017-05-24 10:10:00,103.06,103.06,102.77,102.84,4700.0,90.4266,90.4266,90.1721,90.2335,4700.0
2017-05-24 10:15:00,102.87,102.87,102.77,102.86,1663.0,90.2599,90.2599,90.1721,90.2511,1663.0
2017-05-24 10:20:00,102.83,102.91,102.65,102.79,4400.0,90.2248,90.295,90.0668,90.1897,4400.0
2017-05-24 10:25:00,102.79,102.79,102.62,102.62,2010.0,90.1897,90.1897,90.0405,90.0405,2010.0
2017-05-24 10:30:00,102.68,102.75,102.65,102.68,2510.0,90.0932,90.1546,90.0668,90.0932,2510.0
2017-05-24 10:35:00,102.63,102.75,102.61,102.69,2600.0,90.0493,90.1546,90.0317,90.1019,2600.0
2017-05-24 10:40:00,102.7,102.75,102.67,102.71,3200.0,90.1107,90.1546,90.0844,90.1195,3200.0
2017-05-24 10:45:00,102.68,102.69,102.65,102.66,836.0,90.0932,90.1019,90.0668,90.0756,836.0
2017-05-24 10:50:00,102.72,102.83,102.71,102.83,2755.0,90.1283,90.2248,90.1195,90.2248,2755.0
2017-05-24 10:55:00,102.85,102.93,102.85,102.9,1500.0,90.2423,90.3125,90.2423,90.2862,1500.0
2017-05-24 11:00:00,102.9,102.9,102.83,102.84,1804.0,90.2862,90.2862,90.2248,90.2335,1804.0
2017-05-24 11:05:00,102.86,103.03,102.86,103.0,30355.0,90.2511,90.4003,90.2511,90.3739,30355.0
2017-05-24 11:10:00,103.0,103.04,102.99,103.02,8175.0,90.3739,90.409,90.3652,90.3915,8175.0
2017-05-24 11:15:00,103.03,103.03,102.93,102.98,6911.0,90.4003,90.4003,90.3125,90.3564,6911.0
2017-05-24 11:20:00,102.99,103.07,102.97,103.04,4435.0,90.3652,90.4354,90.3476,90.409,4435.0
2017-05-24 11:25:00,103.05,103.09,103.05,103.07,1098.0,90.4178,90.4529,90.4178,90.4354,1098.0
2017-05-24 11:30:00,103.13,103.27,103.13,103.26,5346.0,90.488,90.6108,90.488,90.6021,5346.0
2017-05-24 11:35:00,103.23,103.25,103.2,103.24,2155.0,90.5757,90.5933,90.5494,90.5845,2155.0
2017-05-24 11:40:00,103.24,103.39,103.24,103.38,4000.0,90.5845,90.7161,90.5845,90.7074,4000.0
2017-05-24 11:45:00,103.4,103.47,103.37,103.46,2938.0,90.7249,90.7863,90.6986,90.7775,2938.0
2017-05-24 11:50:00,103.47,103.48,103.24,103.28,5500.0,90.7863,90.7951,90.5845,90.6196,5500.0
2017-05-24 11:55:00,103.25,103.29,103.19,103.19,5304.0,90.5933,90.6284,90.5406,90.5406,5304.0
2017-05-24 12:00:00,103.23,103.27,103.19,103.23,3574.0,90.5757,90.6108,90.5406,90.5757,3574.0
2017-05-24 12:05:00,103.23,103.24,103.18,103.19,1600.0,90.5757,90.5845,90.5319,90.5406,1600.0
2017-05-24 12:10:00,103.21,103.25,103.2,103.22,4331.0,90.5582,90.5933,90.5494,90.567,4331.0
2017-05-24 12:15:00,103.2,103.28,103.18,103.18,2800.0,90.5494,90.6196,90.5319,90.5319,2800.0
2017-05-24 12:20:00,103.19,103.22,103.19,103.22,500.0,90.5406,90.567,90.5406,90.567,500.0
2017-05-24 12:25:00,103.19,103.22,103.17,103.21,3010.0,90.5406,90.567,90.5231,90.5582,3010.0
2017-05-24 12:30:00,103.21,103.22,103.13,103.16,1600.0,90.5582,90.567,90.488,90.5143,1600.0
2017-05-24 12:35:00,103.18,103.18,103.13,103.17,2000.0,90.5319,90.5319,90.488,90.5231,2000.0
2017-05-24 12:40:00,103.18,103.18,103.15,103.15,1112.0,90.5319,90.5319,90.5055,90.5055,1112.0
2017-05-24 12:45:00,103.19,103.21,103.12,103.16,4384.0,90.5406,90.5582,90.4792,90.5143,4384.0
2017-05-24 12:50:00,103.15,103.17,103.15,103.17,1093.0,90.5055,90.5231,90.5055,90.5231,1093.0
2017-05-24 12:55:00,103.15,103.2,103.15,103.2,1900.0,90.5055,90.5494,90.5055,90.5494,1900.0
2017-05-24 13:00:00,103.2,103.2,103.11,103.11,2300.0,90.5494,90.5494,90.4705,90.4705,2300.0
2017-05-24 13:05:00,103.11,103.14,103.11,103.14,1300.0,90.4705,90.4968,90.4705,90.4968,1300.0
2017-05-24 13:10:00,103.14,103.14,103.13,103.13,1300.0,90.4968,90.4968,90.488,90.488,1300.0
2017-05-24 13:15:00,103.15,103.17,103.07,103.09,5207.0,90.5055,90.5231,90.4354,90.4529,5207.0
2017-05-24 13:20:00,103.07,103.08,103.02,103.03,2700.0,90.4354,90.4441,90.3915,90.4003,2700.0
2017-05-24 13:25:00,103.05,103.07,103.0,103.02,4200.0,90.4178,90.4354,90.3739,90.3915,4200.0
2017-05-24 13:30:00,103.0,103.04,103.0,103.04,2041.0,90.3739,90.409,90.3739,90.409,2041.0
2017-05-24 13:35:00,103.04,103.06,103.01,103.05,4560.0,90.409,90.4266,90.3827,90.4178,4560.0
2017-05-24 13:40:00,103.07,103.1,103.05,103.08,2973.0,90.4354,90.4617,90.4178,90.4441,2973.0
2017-05-24 13:45:00,103.1,103.11,103.03,103.04,3100.0,90.4617,90.4705,90.4003,90.409,3100.0
2017-05-24 13:50:00,103.05,103.09,103.04,103.09,1676.0,90.4178,90.4529,90.409,90.4529,1676.0
2017-05-24 13:55:00,103.1,103.12,103.08,103.1,1800.0,90.4617,90.4792,90.4441,90.4617,1800.0
2017-05-24 14:00:00,103.11,103.17,102.98,103.05,5073.0,90.4705,90.5231,90.3564,90.4178,5073.0
2017-05-24 14:05:00,103.03,103.17,103.02,103.17,6324.0,90.4003,90.5231,90.3915,90.5231,6324.0
2017-05-24 14:10:00,103.15,103.22,103.09,103.17,3400.0,90.5055,90.567,90.4529,90.5231,3400.0
2017-05-24 14:15:00,103.13,103.23,103.12,103.23,5646.0,90.488,90.5757,90.4792,90.5757,5646.0
2017-05-24 14:20:00,103.22,103.25,103.17,103.2,4800.0,90.567,90.5933,90.5231,90.5494,4800.0
2017-05-24 14:25:00,103.19,103.22,103.18,103.18,2800.0,90.5406,90.567,90.5319,90.5319,2800.0
2017-05-24 14:30:00,103.15,103.16,103.07,103.09,2115.0,90.5055,90.5143,90.4354,90.4529,2115.0
2017-05-24 14:35:00,103.1,103.1,103.06,103.09,2594.0,90.4617,90.4617,90.4266,90.4529,2594.0
2017-05-24 14:40:00,103.12,103.12,103.04,103.07,3817.0,90.4792,90.4792,90.409,90.4354,3817.0
2017-05-24 14:45:00,103.08,103.09,103.03,103.09,4847.0,90.4441,90.4529,90.4003,90.4529,4847.0
2017-05-24 14:50:00,103.09,103.15,103.06,103.15,4679.0,90.4529,90.5055,90.4266,90.5055,4679.0
2017-05-24 14:55:00,103.15,103.17,103.1,103.15,4820.0,90.5055,90.5231,90.4617,90.5055,4820.0
2017-05-24 15:00:00,103.17,103.22,103.14,103.19,5266.0,90.5231,90.567,90.4968,90.5406,5266.0
2017-05-24 15:05:00,103.19,103.22,103.13,103.22,4248.0,90.5406,90.567,90.488,90.567,4248.0
2017-05-24 15:10:00,103.21,103.29,103.19,103.29,6382.0,90.5582,90.6284,90.5406,90.6284,6382.0
2017-05-24 15:15:00,103.29,103.36,103.28,103.34,8869.0,90.6284,90.6898,90.6196,90.6723,8869.0
2017-05-24 15:20:00,103.34,103.41,103.33,103.41,7270.0,90.6723,90.7337,90.6635,90.7337,7270.0
2017-05-24 15:25:00,103.42,103.42,103.34,103.38,5940.0,90.7425,90.7425,90.6723,90.7074,5940.0
2017-05-24 15:30:00,103.38,103.42,103.37,103.42,9300.0,90.7074,90.7425,90.6986,90.7425,9300.0
2017-05-24 15:35:00,103.42,103.46,103.4,103.46,12535.0,90.7425,90.7775,90.7249,90.7775,12535.0
2017-05-24 15:40:00,103.48,103.51,103.47,103.49,13471.0,90.7951,90.8214,90.7863,90.8039,13471.0
2017-05-24 15:45:00,103.49,103.5,103.44,103.5,13300.0,90.8039,90.8126,90.76,90.8126,13300.0
2017-05-24 15:50:00,103.5,103.51,103.29,103.3,56943.0,90.8126,90.8214,90.6284,90.6372,56943.0
2017-05-24 15:55:00,103.3,103.33,103.24,103.28,86484.0,90.6372,90.6635,90.5845,90.6196,86484.0
2017-05-25 09:30:00,103.5,103.83,103.5,103.67,13374.0,90.8126,91.1022,90.8126,90.9618,13374.0
2017-05-25 09:35:00,103.44,103.61,103.37,103.46,6308.0,90.76,90.9092,90.6986,90.7775,6308.0
2017-05-25 09:40:00,103.52,103.59,103.35,103.59,8166.0,90.8302,90.8916,90.681,90.8916,8166.0
2017-05-25 09:45:00,103.6,103.62,103.48,103.5,4329.0,90.9004,90.9179,90.7951,90.8126,4329.0
2017-05-25 09:50:00,103.48,103.71,103.45,103.7,9780.0,90.7951,90.9969,90.7688,90.9881,9780.0
2017-05-25 09:55:00,103.73,103.78,103.58,103.58,3754.0,91.0145,91.0583,90.8828,90.8828,3754.0
2017-05-25 10:00:00,103.58,103.7,103.58,103.61,3400.0,90.8828,90.9881,90.8828,90.9092,3400.0
2017-05-25 10:05:00,103.66,103.86,103.66,103.82,19344.0,90.953,91.1285,90.953,91.0934,19344.0
2017-05-25 10:10:00,103.83,104.29,103.83,104.29,13043.0,91.1022,91.5058,91.1022,91.5058,13043.0
2017-05-25 10:15:00,104.34,104.48,104.27,104.48,8936.0,91.5497,91.6725,91.4883,91.6725,8936.0
2017-05-25 10:20:00,104.48,104.55,104.39,104.51,4229.0,91.6725,91.7339,91.5935,91.6988,4229.0
2017-05-25 10:25:00,104.56,104.59,104.37,104.49,3411.0,91.7427,91.769,91.576,91.6813,3411.0
2017-05-25 10:30:00,104.52,104.72,104.44,104.45,6300.0,91.7076,91.8831,91.6374,91.6462,6300.0
2017-05-25 10:35:00,104.47,104.51,104.28,104.35,9234.0,91.6637,91.6988,91.497,91.5584,9234.0
2017-05-25 10:40:00,104.36,104.42,104.26,104.38,4126.0,91.5672,91.6199,91.4795,91.5848,4126.0
2017-05-25 10:45:00,104.43,104.54,104.43,104.54,2600.0,91.6286,91.7252,91.6286,91.7252,2600.0
2017-05-25 10:50:00,104.52,104.58,104.47,104.48,3442.0,91.7076,91.7603,91.6637,91.6725,3442.0
2017-05-25 10:55:00,104.49,104.56,104.45,104.49,5430.0,91.6813,91.7427,91.6462,91.6813,5430.0
2017-05-25 11:00:00,104.48,104.52,104.37,104.37,7750.0,91.6725,91.7076,91.576,91.576,7750.0
2017-05-25 11:05:00,104.4,104.56,104.4,104.56,4000.0,91.6023,91.7427,91.6023,91.7427,4000.0
2017-05-25 11:10:00,104.57,104.57,104.49,104.56,3752.0,91.7515,91.7515,91.6813,91.7427,3752.0
2017-05-25 11:15:00,104.57,104.65,104.52,104.56,4056.0,91.7515,91.8217,91.7076,91.7427,4056.0
2017-05-25 11:20:00,104.59,104.59,104.45,104.47,4319.0,91.769,91.769,91.6462,91.6637,4319.0
2017-05-25 11:25:00,104.42,104.47,104.36,104.37,4672.0,91.6199,91.6637,91.5672,91.576,4672.0
2017-05-25 11:30:00,104.39,104.44,104.3,104.3,5290.0,91.5935,91.6374,91.5146,91.5146,5290.0
2017-05-25 11:35:00,104.3,104.32,104.21,104.32,5043.0,91.5146,91.5321,91.4356,91.5321,5043.0
2017-05-25 11:40:00,104.34,104.38,104.27,104.37,5300.0,91.5497,91.5848,91.4883,91.576,5300.0
2017-05-25 11:45:00,104.34,104.41,104.33,104.36,2930.0,91.5497,91.6111,91.5409,91.5672,2930.0
2017-05-25 11:50:00,104.37,104.42,104.33,104.33,2800.0,91.576,91.6199,91.5409,91.5409,2800.0
2017-05-25 11:55:00,104.32,104.39,104.32,104.35,1107.0,91.5321,91.5935,91.5321,91.5584,1107.0
2017-05-25 12:00:00,104.31,104.4,104.3,104.39,5015.0,91.5234,91.6023,91.5146,91.5935,5015.0
2017-05-25 12:05:00,104.42,104.45,104.37,104.45,3406.0,91.6199,91.6462,91.576,91.6462,3406.0
2017-05-25 12:10:00,104.44,104.46,104.39,104.41,2725.0,91.6374,91.655,91.5935,91.6111,2725.0
2017-05-25 12:15:00,104.42,104.55,104.39,104.54,2474.0,91.6199,91.7339,91.5935,91.7252,2474.0
2017-05-25 12:20:00,104.52,104.66,104.49,104.64,3029.0,91.7076,91.8304,91.6813,91.8129,3029.0
2017-05-25 12:25:00,104.65,104.67,104.61,104.66,2574.0,91.8217,91.8392,91.7866,91.8304,2574.0
2017-05-25 12:30:00,104.64,104.64,104.56,104.6,3300.0,91.8129,91.8129,91.7427,91.7778,3300.0
2017-05-25 12:35:00,104.6,104.7,104.58,104.69,2450.0,91.7778,91.8655,91.7603,91.8568,2450.0
2017-05-25 12:40:00,104.67,104.74,104.65,104.74,2228.0,91.8392,91.9006,91.8217,91.9006,2228.0
2017-05-25 12:45:00,104.7,104.78,104.7,104.77,2100.0,91.8655,91.9357,91.8655,91.927,2100.0
2017-05-25 12:50:00,104.76,104.79,104.75,104.78,4550.0,91.9182,91.9445,91.9094,91.9357,4550.0
2017-05-25 12:55:00,104.76,104.77,104.72,104.76,3348.0,91.9182,91.927,91.8831,91.9182,3348.0
2017-05-25 13:00:00,104.73,104.75,104.7,104.72,2652.0,91.8919,91.9094,91.8655,91.8831,2652.0
2017-05-25 13:05:00,104.74,104.76,104.7,104.72,5300.0,91.9006,91.9182,91.8655,91.8831,5300.0
2017-05-25 13:10:00,104.71,104.77,104.71,104.74,1300.0,91.8743,91.927,91.8743,91.9006,1300.0
2017-05-25 13:15:00,104.75,104.86,104.75,104.83,25408.0,91.9094,92.0059,91.9094,91.9796,25408.0
2017-05-25 13:20:00,104.84,104.92,104.8,104.83,3590.0,91.9884,92.0586,91.9533,91.9796,3590.0
2017-05-25 13:25:00,104.82,104.83,104.69,104.72,3650.0,91.9708,91.9796,91.8568,91.8831,3650.0
2017-05-25 13:30:00,104.72,104.72,104.63,104.68,2984.0,91.8831,91.8831,91.8041,91.848,2984.0
2017-05-25 13:35:00,104.65,104.73,104.65,104.73,1600.0,91.8217,91.8919,91.8217,91.8919,1600.0
2017-05-25 13:40:00,104.75,104.78,104.74,104.78,6346.0,91.9094,91.9357,91.9006,91.9357,6346.0
2017-05-25 13:45:00,104.78,104.88,104.76,104.86,6675.0,91.9357,92.0235,91.9182,92.0059,6675.0
2017-05-25 13:50:00,104.85,104.94,104.83,104.92,4600.0,91.9972,92.0761,91.9796,92.0586,4600.0
2017-05-25 13:55:00,104.91,104.94,104.9,104.92,3069.0,92.0498,92.0761,92.041,92.0586,3069.0
2017-05-25 14:00:00,104.92,104.97,104.92,104.95,3374.0,92.0586,92.1024,92.0586,92.0849,3374.0
2017-05-25 14:05:00,104.96,105.0,104.92,104.92,4490.0,92.0937,92.1288,92.0586,92.0586,4490.0
2017-05-25 14:10:00,104.92,104.95,104.92,104.92,5819.0,92.0586,92.0849,92.0586,92.0586,5819.0
2017-05-25 14:15:00,104.93,104.98,104.91,104.95,9363.0,92.0674,92.1112,92.0498,92.0849,9363.0
2017-05-25 14:20:00,104.95,105.07,104.95,104.99,8603.0,92.0849,92.1902,92.0849,92.12,8603.0
2017-05-25 14:25:00,104.99,105.0,104.92,104.95,4032.0,92.12,92.1288,92.0586,92.0849,4032.0
2017-05-25 14:30:00,104.94,104.94,104.89,104.92,5773.0,92.0761,92.0761,92.0323,92.0586,5773.0
2017-05-25 14:35:00,104.92,105.09,104.92,105.08,8049.0,92.0586,92.2077,92.0586,92.199,8049.0
2017-05-25 14:40:00,105.07,105.14,104.94,104.96,5231.0,92.1902,92.2516,92.0761,92.0937,5231.0
2017-05-25 14:45:00,104.95,105.03,104.95,105.0,3100.0,92.0849,92.1551,92.0849,92.1288,3100.0
2017-05-25 14:50:00,104.97,105.04,104.96,105.04,4300.0,92.1024,92.1639,92.0937,92.1639,4300.0
2017-05-25 14:55:00,105.05,105.08,105.01,105.03,6278.0,92.1726,92.199,92.1375,92.1551,6278.0
2017-05-25 15:00:00,105.03,105.05,104.96,104.97,3929.0,92.1551,92.1726,92.0937,92.1024,3929.0
2017-05-25 15:05:00,104.98,105.02,104.96,105.0,4500.0,92.1112,92.1463,92.0937,92.1288,4500.0
2017-05-25 15:10:00,105.0,105.01,104.95,104.99,18412.0,92.1288,92.1375,92.0849,92.12,18412.0
2017-05-25 15:15:00,104.99,105.0,104.89,104.9,7591.0,92.12,92.1288,92.0323,92.041,7591.0
2017-05-25 15:20:00,104.88,104.89,104.78,104.86,4722.0,92.0235,92.0323,91.9357,92.0059,4722.0
2017-05-25 15:25:00,104.86,104.88,104.81,104.87,3626.0,92.0059,92.0235,91.9621,92.0147,3626.0
2017-05-25 15:30:00,104.85,104.97,104.84,104.96,10274.0,91.9972,92.1024,91.9884,92.0937,10274.0
2017-05-25 15:35:00,104.96,105.0,104.95,104.98,8242.0,92.0937,92.1288,92.0849,92.1112,8242.0
2017-05-25 15:40:00,104.99,105.02,104.96,105.01,10549.0,92.12,92.1463,92.0937,92.1375,10549.0
2017-05-25 15:45:00,105.0,105.12,104.95,104.96,17532.0,92.1288,92.2341,92.0849,92.0937,17532.0
2017-05-25 15:50:00,104.93,104.94,104.82,104.88,15406.0,92.0674,92.0761,91.9708,92.0235,15406.0
2017-05-25 15:55:00,104.89,104.9,104.77,104.85,29731.0,92.0323,92.041,91.927,91.9972,29731.0
2017-05-26 09:30:00,104.75,104.75,104.44,104.71,13839.0,91.9094,91.9094,91.6374,91.8743,13839.0
2017-05-26 09:35:00,104.61,104.65,104.5,104.59,11025.0,91.7866,91.8217,91.6901,91.769,11025.0
2017-05-26 09:40:00,104.54,104.54,104.05,104.08,14636.0,91.7252,91.7252,91.2952,91.3215,14636.0
2017-05-26 09:45:00,104.12,104.24,104.0,104.02,11575.0,91.3566,91.4619,91.2514,91.2689,11575.0
2017-05-26 09:50:00,103.99,104.1,103.95,104.0,7272.0,91.2426,91.3391,91.2075,91.2514,7272.0
2017-05-26 09:55:00,103.97,104.09,103.97,104.0,5844.0,91.225,91.3303,91.225,91.2514,5844.0
2017-05-26 10:00:00,104.03,104.1,103.9,104.1,7089.0,91.2777,91.3391,91.1636,91.3391,7089.0
2017-05-26 10:05:00,104.11,104.14,104.0,104.1,5733.0,91.3479,91.3742,91.2514,91.3391,5733.0
2017-05-26 10:10:00,104.09,104.09,103.99,104.07,6235.0,91.3303,91.3303,91.2426,91.3128,6235.0
2017-05-26 10:15:00,104.05,104.25,103.95,104.19,8818.0,91.2952,91.4707,91.2075,91.4181,8818.0
2017-05-26 10:20:00,104.19,104.29,104.17,104.25,4210.0,91.4181,91.5058,91.4005,91.4707,4210.0
2017-05-26 10:25:00,104.23,104.24,104.1,104.16,4350.0,91.4532,91.4619,91.3391,91.3917,4350.0
2017-05-26 10:30:00,104.17,104.3,104.17,104.3,4923.0,91.4005,91.5146,91.4005,91.5146,4923.0
2017-05-26 10:35:00,104.28,104.37,104.28,104.34,3700.0,91.497,91.576,91.497,91.5497,3700.0
2017-05-26 10:40:00,104.35,104.39,104.29,104.29,9800.0,91.5584,91.5935,91.5058,91.5058,9800.0
2017-05-26 10:45:00,104.28,104.29,104.17,104.2,1920.0,91.497,91.5058,91.4005,91.4268,1920.0
2017-05-26 10:50:00,104.23,104.3,104.23,104.29,1777.0,91.4532,91.5146,91.4532,91.5058,1777.0
2017-05-26 10:55:00,104.26,104.41,104.26,104.36,5350.0,91.4795,91.6111,91.4795,91.5672,5350.0
2017-05-26 11:00:00,104.37,104.44,104.32,104.38,3943.0,91.576,91.6374,91.5321,91.5848,3943.0
2017-05-26 11:05:00,104.38,104.38,104.32,104.37,3465.0,91.5848,91.5848,91.5321,91.576,3465.0
2017-05-26 11:10:00,104.4,104.42,104.33,104.35,5100.0,91.6023,91.6199,91.5409,91.5584,5100.0
2017-05-26 11:15:00,104.33,104.57,104.33,104.57,4569.0,91.5409,91.7515,91.5409,91.7515,4569.0
2017-05-26 11:20:00,104.58,104.62,104.5,104.54,3571.0,91.7603,91.7954,91.6901,91.7252,3571.0
2017-05-26 11:25:00,104.51,104.58,104.51,104.53,2900.0,91.6988,91.7603,91.6988,91.7164,2900.0
2017-05-26 11:30:00,104.56,104.59,104.53,104.53,2000.0,91.7427,91.769,91.7164,91.7164,2000.0
2017-05-26 11:35:00,104.54,104.63,104.52,104.6,6123.0,91.7252,91.8041,91.7076,91.7778,6123.0
2017-05-26 11:40:00,104.6,104.65,104.53,104.53,2549.0,91.7778,91.8217,91.7164,91.7164,2549.0
2017-05-26 11:45:00,104.52,104.53,104.48,104.51,1063.0,91.7076,91.7164,91.6725,91.6988,1063.0
2017-05-26 11:50:00,104.53,104.53,104.4,104.43,3900.0,91.7164,91.7164,91.6023,91.6286,3900.0
2017-05-26 11:55:00,104.45,104.45,104.33,104.37,3097.0,91.6462,91.6462,91.5409,91.576,3097.0
2017-05-26 12:00:00,104.38,104.38,104.31,104.33,3380.0,91.5848,91.5848,91.5234,91.5409,3380.0
2017-05-26 12:05:00,104.31,104.37,104.31,104.34,3587.0,91.5234,91.576,91.5234,91.5497,3587.0
2017-05-26 12:10:00,104.33,104.44,104.33,104.41,2383.0,91.5409,91.6374,91.5409,91.6111,2383.0
2017-05-26 12:15:00,104.42,104.53,104.42,104.53,2864.0,91.6199,91.7164,91.6199,91.7164,2864.0
2017-05-26 12:20:00,104.53,104.53,104.48,104.51,2300.0,91.7164,91.7164,91.6725,91.6988,2300.0
2017-05-26 12:25:00,104.53,104.56,104.47,104.52,1800.0,91.7164,91.7427,91.6637,91.7076,1800.0
2017-05-26 12:30:00,104.53,104.56,104.51,104.55,2000.0,91.7164,91.7427,91.6988,91.7339,2000.0
2017-05-26 12:35:00,104.52,104.56,104.52,104.53,1100.0,91.7076,91.7427,91.7076,91.7164,1100.0
2017-05-26 12:40:00,104.59,104.59,104.51,104.51,3300.0,91.769,91.769,91.6988,91.6988,3300.0
2017-05-26 12:45:00,104.51,104.54,104.51,104.52,2375.0,91.6988,91.7252,91.6988,91.7076,2375.0
2017-05-26 12:50:00,104.54,104.55,104.52,104.54,3670.0,91.7252,91.7339,91.7076,91.7252,3670.0
2017-05-26 12:55:00,104.52,104.56,104.51,104.55,2090.0,91.7076,91.7427,91.6988,91.7339,2090.0
2017-05-26 13:00:00,104.55,104.57,104.52,104.57,3610.0,91.7339,91.7515,91.7076,91.7515,3610.0
2017-05-26 13:05:00,104.59,104.61,104.57,104.57,6253.0,91.769,91.7866,91.7515,91.7515,6253.0
2017-05-26 13:10:00,104.58,104.6,104.57,104.58,2600.0,91.7603,91.7778,91.7515,91.7603,2600.0
2017-05-26 13:15:00,104.55,104.61,104.55,104.57,3541.0,91.7339,91.7866,91.7339,91.7515,3541.0
2017-05-26 13:20:00,104.58,104.61,104.52,104.54,1900.0,91.7603,91.7866,91.7076,91.7252,1900.0
2017-05-26 13:25:00,104.53,104.54,104.49,104.5,2000.0,91.7164,91.7252,91.6813,91.6901,2000.0
2017-05-26 13:30:00,104.53,104.55,104.47,104.47,4450.0,91.7164,91.7339,91.6637,91.6637,4450.0
2017-05-26 13:35:00,104.49,104.52,104.47,104.51,4212.0,91.6813,91.7076,91.6637,91.6988,4212.0
2017-05-26 13:40:00,104.47,104.51,104.47,104.49,1839.0,91.6637,91.6988,91.6637,91.6813,1839.0
2017-05-26 13:45:00,104.49,104.5,104.43,104.44,4475.0,91.6813,91.6901,91.6286,91.6374,4475.0
2017-05-26 13:50:00,104.45,104.49,104.43,104.45,1900.0,91.6462,91.6813,91.6286,91.6462,1900.0
2017-05-26 13:55:00,104.45,104.53,104.45,104.52,3473.0,91.6462,91.7164,91.6462,91.7076,3473.0
2017-05-26 14:00:00,104.55,104.55,104.49,104.5,1400.0,91.7339,91.7339,91.6813,91.6901,1400.0
2017-05-26 14:05:00,104.52,104.56,104.52,104.55,1700.0,91.7076,91.7427,91.7076,91.7339,1700.0
2017-05-26 14:10:00,104.54,104.59,104.54,104.56,2043.0,91.7252,91.769,91.7252,91.7427,2043.0
2017-05-26 14:15:00,104.59,104.66,104.59,104.63,2100.0,91.769,91.8304,91.769,91.8041,2100.0
2017-05-26 14:20:00,104.59,104.64,104.59,104.62,1600.0,91.769,91.8129,91.769,91.7954,1600.0
2017-05-26 14:25:00,104.62,104.69,104.62,104.65,1600.0,91.7954,91.8568,91.7954,91.8217,1600.0
2017-05-26 14:30:00,104.62,104.68,104.6,104.61,5225.0,91.7954,91.848,91.7778,91.7866,5225.0
2017-05-26 14:35:00,104.6,104.62,104.53,104.53,3648.0,91.7778,91.7954,91.7164,91.7164,3648.0
2017-05-26 14:40:00,104.51,104.54,104.5,104.53,5725.0,91.6988,91.7252,91.6901,91.7164,5725.0
2017-05-26 14:45:00,104.53,104.6,104.53,104.54,2948.0,91.7164,91.7778,91.7164,91.7252,2948.0
2017-05-26 14:50:00,104.56,104.58,104.54,104.56,2300.0,91.7427,91.7603,91.7252,91.7427,2300.0
2017-05-26 14:55:00,104.55,104.65,104.54,104.6,5500.0,91.7339,91.8217,91.7252,91.7778,5500.0
2017-05-26 15:00:00,104.61,104.67,104.61,104.67,5279.0,91.7866,91.8392,91.7866,91.8392,5279.0
2017-05-26 15:05:00,104.67,104.68,104.47,104.51,5860.0,91.8392,91.848,91.6637,91.6988,5860.0
2017-05-26 15:10:00,104.52,104.61,104.5,104.61,3400.0,91.7076,91.7866,91.6901,91.7866,3400.0
2017-05-26 15:15:00,104.6,104.66,104.6,104.65,7557.0,91.7778,91.8304,91.7778,91.8217,7557.0
2017-05-26 15:20:00,104.66,104.72,104.66,104.69,9587.0,91.8304,91.8831,91.8304,91.8568,9587.0
2017-05-26 15:25:00,104.69,104.75,104.69,104.75,4714.0,91.8568,91.9094,91.8568,91.9094,4714.0
2017-05-26 15:30:00,104.74,104.76,104.65,104.65,6038.0,91.9006,91.9182,91.8217,91.8217,6038.0
2017-05-26 15:35:00,104.66,104.72,104.65,104.67,5200.0,91.8304,91.8831,91.8217,91.8392,5200.0
2017-05-26 15:40:00,104.68,104.75,104.65,104.75,8609.0,91.848,91.9094,91.8217,91.9094,8609.0
2017-05-26 15:45:00,104.76,104.76,104.68,104.71,7120.0,91.9182,91.9182,91.848,91.8743,7120.0
2017-05-26 15:50:00,104.72,104.79,104.71,104.73,12020.0,91.8831,91.9445,91.8743,91.8919,12020.0
2017-05-26 15:55:00,104.7,104.8,104.64,104.74,42860.0,91.8655,91.9533,91.8129,91.9006,42860.0
2017-05-30 09:30:00,104.85,105.24,104.85,105.06,19757.0,91.9972,92.3394,91.9972,92.1814,19757.0
2017-05-30 09:35:00,105.2,105.31,105.18,105.24,3300.0,92.3043,92.4008,92.2867,92.3394,3300.0
2017-05-30 09:40:00,105.25,105.57,105.25,105.54,4813.0,92.3481,92.6289,92.3481,92.6026,4813.0
2017-05-30 09:45:00,105.5,105.67,105.44,105.44,6542.0,92.5675,92.7166,92.5148,92.5148,6542.0
2017-05-30 09:50:00,105.32,105.44,105.32,105.38,3235.0,92.4095,92.5148,92.4095,92.4622,3235.0
2017-05-30 09:55:00,105.42,105.42,105.08,105.1,7570.0,92.4973,92.4973,92.199,92.2165,7570.0
2017-05-30 10:00:00,105.06,105.06,104.58,104.58,19162.0,92.1814,92.1814,91.7603,91.7603,19162.0
2017-05-30 10:05:00,104.62,104.82,104.57,104.82,15733.0,91.7954,91.9708,91.7515,91.9708,15733.0
2017-05-30 10:10:00,104.75,104.81,104.63,104.81,3611.0,91.9094,91.9621,91.8041,91.9621,3611.0
2017-05-30 10:15:00,104.82,104.97,104.76,104.95,2849.0,91.9708,92.1024,91.9182,92.0849,2849.0
2017-05-30 10:20:00,104.98,105.16,104.94,105.12,4596.0,92.1112,92.2692,92.0761,92.2341,4596.0
2017-05-30 10:25:00,105.15,105.2,104.97,104.99,5454.0,92.2604,92.3043,92.1024,92.12,5454.0
2017-05-30 10:30:00,105.01,105.13,104.97,105.0,5620.0,92.1375,92.2428,92.1024,92.1288,5620.0
2017-05-30 10:35:00,104.98,105.01,104.85,104.86,7994.0,92.1112,92.1375,91.9972,92.0059,7994.0
2017-05-30 10:40:00,104.84,104.94,104.83,104.93,4644.0,91.9884,92.0761,91.9796,92.0674,4644.0
2017-05-30 10:45:00,104.95,105.04,104.94,105.0,3000.0,92.0849,92.1639,92.0761,92.1288,3000.0
2017-05-30 10:50:00,105.0,105.0,104.81,104.93,6455.0,92.1288,92.1288,91.9621,92.0674,6455.0
2017-05-30 10:55:00,104.88,104.89,104.72,104.73,5500.0,92.0235,92.0323,91.8831,91.8919,5500.0
2017-05-30 11:00:00,104.74,104.88,104.73,104.86,5677.0,91.9006,92.0235,91.8919,92.0059,5677.0
2017-05-30 11:05:00,104.82,104.88,104.78,104.87,4232.0,91.9708,92.0235,91.9357,92.0147,4232.0
2017-05-30 11:10:00,104.83,104.9,104.77,104.79,7545.0,91.9796,92.041,91.927,91.9445,7545.0
2017-05-30 11:15:00,104.8,104.8,104.67,104.73,4421.0,91.9533,91.9533,91.8392,91.8919,4421.0
2017-05-30 11:20:00,104.76,104.82,104.73,104.74,6862.0,91.9182,91.9708,91.8919,91.9006,6862.0
2017-05-30 11:25:00,104.76,104.82,104.72,104.79,5093.0,91.9182,91.9708,91.8831,91.9445,5093.0
2017-05-30 11:30:00,104.81,104.91,104.8,104.88,4650.0,91.9621,92.0498,91.9533,92.0235,4650.0
2017-05-30 11:35:00,104.88,105.01,104.86,104.98,5767.0,92.0235,92.1375,92.0059,92.1112,5767.0
2017-05-30 11:40:00,104.97,105.02,104.9,104.93,4300.0,92.1024,92.1463,92.041,92.0674,4300.0
2017-05-30 11:45:00,104.92,105.0,104.89,104.94,5681.0,92.0586,92.1288,92.0323,92.0761,5681.0
2017-05-30 11:50:00,104.93,104.93,104.84,104.85,2810.0,92.0674,92.0674,91.9884,91.9972,2810.0
2017-05-30 11:55:00,104.9,104.94,104.85,104.92,3860.0,92.041,92.0761,91.9972,92.0586,3860.0
2017-05-30 12:00:00,104.95,104.96,104.87,104.87,1400.0,92.0849,92.0937,92.0147,92.0147,1400.0
2017-05-30 12:05:00,104.88,104.99,104.87,104.98,5000.0,92.0235,92.12,92.0147,92.1112,5000.0
2017-05-30 12:10:00,105.0,105.05,104.98,105.03,8050.0,92.1288,92.1726,92.1112,92.1551,8050.0
2017-05-30 12:15:00,105.02,105.05,104.95,104.97,1780.0,92.1463,92.1726,92.0849,92.1024,1780.0
2017-05-30 12:20:00,104.98,105.05,104.95,104.99,3335.0,92.1112,92.1726,92.0849,92.12,3335.0
2017-05-30 12:25:00,104.96,104.96,104.91,104.93,5444.0,92.0937,92.0937,92.0498,92.0674,5444.0
2017-05-30 12:30:00,104.94,105.0,104.93,104.95,4300.0,92.0761,92.1288,92.0674,92.0849,4300.0
2017-05-30 12:35:00,105.0,105.06,104.97,105.02,2100.0,92.1288,92.1814,92.1024,92.1463,2100.0
2017-05-30 12:40:00,105.0,105.02,104.91,105.01,10596.0,92.1288,92.1463,92.0498,92.1375,10596.0
2017-05-30 12:45:00,105.04,105.06,105.0,105.05,2884.0,92.1639,92.1814,92.1288,92.1726,2884.0
2017-05-30 12:50:00,105.04,105.04,105.02,105.03,871.0,92.1639,92.1639,92.1463,92.1551,871.0
2017-05-30 12:55:00,105.03,105.06,105.03,105.06,4241.0,92.1551,92.1814,92.1551,92.1814,4241.0
2017-05-30 13:00:00,105.03,105.09,105.02,105.03,5738.0,92.1551,92.2077,92.1463,92.1551,5738.0
2017-05-30 13:05:00,105.05,105.05,104.99,105.0,5077.0,92.1726,92.1726,92.12,92.1288,5077.0
2017-05-30 13:10:00,104.98,104.98,104.9,104.97,9537.0,92.1112,92.1112,92.041,92.1024,9537.0
2017-05-30 13:15:00,104.97,105.04,104.96,105.03,6743.0,92.1024,92.1639,92.0937,92.1551,6743.0
2017-05-30 13:20:00,105.04,105.28,105.04,105.27,6683.0,92.1639,92.3744,92.1639,92.3657,6683.0
2017-05-30 13:25:00,105.27,105.29,105.14,105.14,4500.0,92.3657,92.3832,92.2516,92.2516,4500.0
2017-05-30 13:30:00,105.11,105.17,104.99,105.0,23030.0,92.2253,92.2779,92.12,92.1288,23030.0
2017-05-30 13:35:00,105.0,105.06,104.99,105.02,11884.0,92.1288,92.1814,92.12,92.1463,11884.0
2017-05-30 13:40:00,105.03,105.03,104.97,105.0,4050.0,92.1551,92.1551,92.1024,92.1288,4050.0
2017-05-30 13:45:00,104.98,105.0,104.92,104.96,6470.0,92.1112,92.1288,92.0586,92.0937,6470.0
2017-05-30 13:50:00,104.98,105.0,104.92,104.92,1925.0,92.1112,92.1288,92.0586,92.0586,1925.0
2017-05-30 13:55:00,104.94,104.94,104.9,104.91,2300.0,92.0761,92.0761,92.041,92.0498,2300.0
2017-05-30 14:00:00,104.91,104.91,104.79,104.82,5900.0,92.0498,92.0498,91.9445,91.9708,5900.0
2017-05-30 14:05:00,104.87,104.9,104.85,104.9,2100.0,92.0147,92.041,91.9972,92.041,2100.0
2017-05-30 14:10:00,104.89,104.89,104.81,104.89,5284.0,92.0323,92.0323,91.9621,92.0323,5284.0
2017-05-30 14:15:00,104.89,104.9,104.85,104.87,4155.0,92.0323,92.041,91.9972,92.0147,4155.0
2017-05-30 14:20:00,104.87,104.9,104.82,104.82,2719.0,92.0147,92.041,91.9708,91.9708,2719.0
2017-05-30 14:25:00,104.83,104.83,104.75,104.75,6440.0,91.9796,91.9796,91.9094,91.9094,6440.0
2017-05-30 14:30:00,104.72,104.72,104.65,104.65,7300.0,91.8831,91.8831,91.8217,91.8217,7300.0
2017-05-30 14:35:00,104.65,104.71,104.63,104.63,4001.0,91.8217,91.8743,91.8041,91.8041,4001.0
2017-05-30 14:40:00,104.61,104.68,104.6,104.67,4641.0,91.7866,91.848,91.7778,91.8392,4641.0
2017-05-30 14:45:00,104.68,104.68,104.63,104.66,5573.0,91.848,91.848,91.8041,91.8304,5573.0
2017-05-30 14:50:00,104.68,104.68,104.63,104.63,4917.0,91.848,91.848,91.8041,91.8041,4917.0
2017-05-30 14:55:00,104.62,104.66,104.6,104.66,4446.0,91.7954,91.8304,91.7778,91.8304,4446.0
2017-05-30 15:00:00,104.65,104.68,104.62,104.65,5504.0,91.8217,91.848,91.7954,91.8217,5504.0
2017-05-30 15:05:00,104.65,104.69,104.62,104.69,6950.0,91.8217,91.8568,91.7954,91.8568,6950.0
2017-05-30 15:10:00,104.67,104.69,104.62,104.62,9193.0,91.8392,91.8568,91.7954,91.7954,9193.0
2017-05-30 15:15:00,104.61,104.62,104.54,104.54,6912.0,91.7866,91.7954,91.7252,91.7252,6912.0
2017-05-30 15:20:00,104.55,104.57,104.53,104.57,10212.0,91.7339,91.7515,91.7164,91.7515,10212.0
2017-05-30 15:25:00,104.57,104.57,104.53,104.55,9652.0,91.7515,91.7515,91.7164,91.7339,9652.0
2017-05-30 15:30:00,104.6,104.62,104.56,104.61,15064.0,91.7778,91.7954,91.7427,91.7866,15064.0
2017-05-30 15:35:00,104.65,104.72,104.63,104.7,25115.0,91.8217,91.8831,91.8041,91.8655,25115.0
2017-05-30 15:40:00,104.7,104.75,104.64,104.64,17741.0,91.8655,91.9094,91.8129,91.8129,17741.0
2017-05-30 15:45:00,104.64,104.71,104.61,104.65,21663.0,91.8129,91.8743,91.7866,91.8217,21663.0
2017-05-30 15:50:00,104.65,104.68,104.58,104.59,36193.0,91.8217,91.848,91.7603,91.769,36193.0
2017-05-30 15:55:00,104.59,104.61,104.52,104.55,68524.0,91.769,91.7866,91.7076,91.7339,68524.0
2017-05-31 09:30:00,105.1,105.15,104.83,105.03,17802.0,92.2165,92.2604,91.9796,92.1551,17802.0
2017-05-31 09:35:00,105.06,105.1,104.52,104.53,11385.0,92.1814,92.2165,91.7076,91.7164,11385.0
2017-05-31 09:40:00,104.54,104.96,104.14,104.76,13459.0,91.7252,92.0937,91.3742,91.9182,13459.0
2017-05-31 09:45:00,104.85,104.92,104.33,104.41,11654.0,91.9972,92.0586,91.5409,91.6111,11654.0
2017-05-31 09:50:00,104.51,104.61,104.27,104.5,5932.0,91.6988,91.7866,91.4883,91.6901,5932.0
2017-05-31 09:55:00,104.4,104.4,104.0,104.16,9323.0,91.6023,91.6023,91.2514,91.3917,9323.0
2017-05-31 10:00:00,104.21,104.21,103.58,103.9,31323.0,91.4356,91.4356,90.8828,91.1636,31323.0
2017-05-31 10:05:00,103.92,104.06,103.82,104.01,7900.0,91.1812,91.304,91.0934,91.2601,7900.0
2017-05-31 10:10:00,104.0,104.05,103.78,103.99,25802.0,91.2514,91.2952,91.0583,91.2426,25802.0
2017-05-31 10:15:00,103.99,104.0,103.75,103.9,5800.0,91.2426,91.2514,91.032,91.1636,5800.0
2017-05-31 10:20:00,103.89,104.12,103.73,103.84,28030.0,91.1548,91.3566,91.0145,91.111,28030.0
2017-05-31 10:25:00,103.89,104.07,103.81,104.06,20780.0,91.1548,91.3128,91.0846,91.304,20780.0
2017-05-31 10:30:00,104.08,104.37,104.08,104.37,37808.0,91.3215,91.576,91.3215,91.576,37808.0
2017-05-31 10:35:00,104.37,104.37,104.18,104.18,37634.0,91.576,91.576,91.4093,91.4093,37634.0
2017-05-31 10:40:00,104.18,104.41,104.15,104.32,39776.0,91.4093,91.6111,91.383,91.5321,39776.0
2017-05-31 10:45:00,104.32,104.35,104.06,104.16,31911.0,91.5321,91.5584,91.304,91.3917,31911.0
2017-05-31 10:50:00,104.19,104.58,104.1,104.55,31980.0,91.4181,91.7603,91.3391,91.7339,31980.0
2017-05-31 10:55:00,104.53,104.72,104.53,104.63,15889.0,91.7164,91.8831,91.7164,91.8041,15889.0
2017-05-31 11:00:00,104.61,104.66,104.42,104.48,24772.0,91.7866,91.8304,91.6199,91.6725,24772.0
2017-05-31 11:05:00,104.48,104.49,104.37,104.37,9332.0,91.6725,91.6813,91.576,91.576,9332.0
2017-05-31 11:10:00,104.4,104.4,104.27,104.29,10260.0,91.6023,91.6023,91.4883,91.5058,10260.0
2017-05-31 11:15:00,104.31,104.33,104.13,104.19,16711.0,91.5234,91.5409,91.3654,91.4181,16711.0
2017-05-31 11:20:00,104.2,104.26,104.04,104.17,24176.0,91.4268,91.4795,91.2864,91.4005,24176.0
2017-05-31 11:25:00,104.16,104.2,103.99,104.19,18120.0,91.3917,91.4268,91.2426,91.4181,18120.0
2017-05-31 11:30:00,104.22,104.24,103.96,103.98,16054.0,91.4444,91.4619,91.2163,91.2338,16054.0
2017-05-31 11:35:00,104.01,104.12,103.98,104.0,13014.0,91.2601,91.3566,91.2338,91.2514,13014.0
2017-05-31 11:40:00,103.97,104.07,103.97,104.04,8930.0,91.225,91.3128,91.225,91.2864,8930.0
2017-05-31 11:45:00,104.02,104.09,103.99,104.05,9592.0,91.2689,91.3303,91.2426,91.2952,9592.0
2017-05-31 11:50:00,104.05,104.15,104.0,104.06,15336.0,91.2952,91.383,91.2514,91.304,15336.0
2017-05-31 11:55:00,104.09,104.21,104.06,104.19,8100.0,91.3303,91.4356,91.304,91.4181,8100.0
2017-05-31 12:00:00,104.2,104.3,104.19,104.3,7871.0,91.4268,91.5146,91.4181,91.5146,7871.0
2017-05-31 12:05:00,104.32,104.48,104.3,104.31,13620.0,91.5321,91.6725,91.5146,91.5234,13620.0
2017-05-31 12:10:00,104.27,104.29,104.09,104.13,17944.0,91.4883,91.5058,91.3303,91.3654,17944.0
2017-05-31 12:15:00,104.17,104.18,103.97,103.98,15553.0,91.4005,91.4093,91.225,91.2338,15553.0
2017-05-31 12:20:00,103.96,103.96,103.78,103.78,12638.0,91.2163,91.2163,91.0583,91.0583,12638.0
2017-05-31 12:25:00,103.83,103.83,103.71,103.74,8475.0,91.1022,91.1022,90.9969,91.0232,8475.0
2017-05-31 12:30:00,103.78,103.91,103.73,103.87,8384.0,91.0583,91.1724,91.0145,91.1373,8384.0
2017-05-31 12:35:00,103.89,103.97,103.87,103.87,8386.0,91.1548,91.225,91.1373,91.1373,8386.0
2017-05-31 12:40:00,103.86,103.86,103.76,103.77,6394.0,91.1285,91.1285,91.0408,91.0495,6394.0
2017-05-31 12:45:00,103.78,103.78,103.58,103.58,9004.0,91.0583,91.0583,90.8828,90.8828,9004.0
2017-05-31 12:50:00,103.59,103.65,103.51,103.56,19161.0,90.8916,90.9443,90.8214,90.8653,19161.0
2017-05-31 12:55:00,103.56,103.6,103.52,103.6,7535.0,90.8653,90.9004,90.8302,90.9004,7535.0
2017-05-31 13:00:00,103.59,103.66,103.54,103.63,7506.0,90.8916,90.953,90.8477,90.9267,7506.0
2017-05-31 13:05:00,103.64,103.72,103.62,103.7,5500.0,90.9355,91.0057,90.9179,90.9881,5500.0
2017-05-31 13:10:00,103.72,103.81,103.72,103.8,9523.0,91.0057,91.0846,91.0057,91.0759,9523.0
2017-05-31 13:15:00,103.85,103.87,103.67,103.7,7620.0,91.1197,91.1373,90.9618,90.9881,7620.0
2017-05-31 13:20:00,103.7,103.72,103.57,103.65,7339.0,90.9881,91.0057,90.8741,90.9443,7339.0
2017-05-31 13:25:00,103.63,103.71,103.62,103.71,4400.0,90.9267,90.9969,90.9179,90.9969,4400.0
2017-05-31 13:30:00,103.73,103.82,103.73,103.76,6728.0,91.0145,91.0934,91.0145,91.0408,6728.0
2017-05-31 13:35:00,103.76,103.84,103.75,103.8,7938.0,91.0408,91.111,91.032,91.0759,7938.0
2017-05-31 13:40:00,103.81,103.81,103.7,103.71,5511.0,91.0846,91.0846,90.9881,90.9969,5511.0
2017-05-31 13:45:00,103.7,103.72,103.67,103.7,7326.0,90.9881,91.0057,90.9618,90.9881,7326.0
2017-05-31 13:50:00,103.72,103.83,103.72,103.78,12589.0,91.0057,91.1022,91.0057,91.0583,12589.0
2017-05-31 13:55:00,103.8,103.8,103.64,103.66,6518.0,91.0759,91.0759,90.9355,90.953,6518.0
2017-05-31 14:00:00,103.67,103.72,103.57,103.57,7325.0,90.9618,91.0057,90.8741,90.8741,7325.0
2017-05-31 14:05:00,103.6,103.62,103.44,103.54,7185.0,90.9004,90.9179,90.76,90.8477,7185.0
2017-05-31 14:10:00,103.52,103.53,103.38,103.48,7840.0,90.8302,90.839,90.7074,90.7951,7840.0
2017-05-31 14:15:00,103.49,103.67,103.49,103.64,7753.0,90.8039,90.9618,90.8039,90.9355,7753.0
2017-05-31 14:20:00,103.65,103.69,103.61,103.63,7872.0,90.9443,90.9794,90.9092,90.9267,7872.0
2017-05-31 14:25:00,103.63,103.66,103.59,103.66,4660.0,90.9267,90.953,90.8916,90.953,4660.0
2017-05-31 14:30:00,103.68,103.68,103.59,103.65,7700.0,90.9706,90.9706,90.8916,90.9443,7700.0
2017-05-31 14:35:00,103.66,103.66,103.57,103.59,6969.0,90.953,90.953,90.8741,90.8916,6969.0
2017-05-31 14:40:00,103.6,103.61,103.54,103.57,5025.0,90.9004,90.9092,90.8477,90.8741,5025.0
2017-05-31 14:45:00,103.57,103.58,103.51,103.55,6955.0,90.8741,90.8828,90.8214,90.8565,6955.0
2017-05-31 14:50:00,103.54,103.61,103.53,103.6,9253.0,90.8477,90.9092,90.839,90.9004,9253.0
2017-05-31 14:55:00,103.6,103.6,103.5,103.53,10200.0,90.9004,90.9004,90.8126,90.839,10200.0
2017-05-31 15:00:00,103.54,103.57,103.51,103.52,10396.0,90.8477,90.8741,90.8214,90.8302,10396.0
2017-05-31 15:05:00,103.54,103.57,103.48,103.5,9292.0,90.8477,90.8741,90.7951,90.8126,9292.0
2017-05-31 15:10:00,103.5,103.64,103.5,103.63,5946.0,90.8126,90.9355,90.8126,90.9267,5946.0
2017-05-31 15:15:00,103.63,103.73,103.63,103.73,11093.0,90.9267,91.0145,90.9267,91.0145,11093.0
2017-05-31 15:20:00,103.73,103.76,103.68,103.7,15977.0,91.0145,91.0408,90.9706,90.9881,15977.0
2017-05-31 15:25:00,103.7,103.76,103.68,103.69,10594.0,90.9881,91.0408,90.9706,90.9794,10594.0
2017-05-31 15:30:00,103.7,103.76,103.69,103.76,13519.0,90.9881,91.0408,90.9794,91.0408,13519.0
2017-05-31 15:35:00,103.77,103.85,103.77,103.85,11976.0,91.0495,91.1197,91.0495,91.1197,11976.0
2017-05-31 15:40:00,103.84,103.85,103.79,103.84,18351.0,91.111,91.1197,91.0671,91.111,18351.0
2017-05-31 15:45:00,103.85,103.89,103.69,103.7,34462.0,91.1197,91.1548,90.9794,90.9881,34462.0
2017-05-31 15:50:00,103.7,104.14,103.7,104.14,48740.0,90.9881,91.3742,90.9881,91.3742,48740.0
2017-05-31 15:55:00,104.13,104.19,103.96,104.02,182983.0,91.3654,91.4181,91.2163,91.2689,182983.0
2017-06-01 09:30:00,104.0,104.76,104.0,104.75,26248.0,91.2514,91.9182,91.2514,91.9094,26248.0
2017-06-01 09:35:00,104.68,104.98,104.59,104.69,26238.0,91.848,92.1112,91.769,91.8568,26238.0
2017-06-01 09:40:00,104.67,104.81,104.58,104.69,12610.0,91.8392,91.9621,91.7603,91.8568,12610.0
2017-06-01 09:45:00,104.76,104.93,104.76,104.9,11475.0,91.9182,92.0674,91.9182,92.041,11475.0
2017-06-01 09:50:00,104.87,105.04,104.64,104.71,32243.0,92.0147,92.1639,91.8129,91.8743,32243.0
2017-06-01 09:55:00,104.74,104.93,104.68,104.75,15173.0,91.9006,92.0674,91.848,91.9094,15173.0
2017-06-01 10:00:00,104.75,104.82,104.57,104.58,11084.0,91.9094,91.9708,91.7515,91.7603,11084.0
2017-06-01 10:05:00,104.57,104.65,104.43,104.49,12330.0,91.7515,91.8217,91.6286,91.6813,12330.0
2017-06-01 10:10:00,104.54,104.81,104.54,104.75,13750.0,91.7252,91.9621,91.7252,91.9094,13750.0
2017-06-01 10:15:00,104.75,104.83,104.53,104.6,25833.0,91.9094,91.9796,91.7164,91.7778,25833.0
2017-06-01 10:20:00,104.65,104.82,104.65,104.74,14618.0,91.8217,91.9708,91.8217,91.9006,14618.0
2017-06-01 10:25:00,104.74,105.0,104.7,104.95,9122.0,91.9006,92.1288,91.8655,92.0849,9122.0
2017-06-01 10:30:00,104.95,105.05,104.62,104.73,27690.0,92.0849,92.1726,91.7954,91.8919,27690.0
2017-06-01 10:35:00,104.75,104.85,104.59,104.67,11200.0,91.9094,91.9972,91.769,91.8392,11200.0
2017-06-01 10:40:00,104.68,104.8,104.67,104.75,6845.0,91.848,91.9533,91.8392,91.9094,6845.0
2017-06-01 10:45:00,104.71,104.89,104.65,104.85,21133.0,91.8743,92.0323,91.8217,91.9972,21133.0
2017-06-01 10:50:00,104.87,104.96,104.78,104.8,8854.0,92.0147,92.0937,91.9357,91.9533,8854.0
2017-06-01 10:55:00,104.78,104.81,104.67,104.75,6701.0,91.9357,91.9621,91.8392,91.9094,6701.0
2017-06-01 11:00:00,104.79,104.88,104.75,104.87,10402.0,91.9445,92.0235,91.9094,92.0147,10402.0
2017-06-01 11:05:00,104.88,105.05,104.88,104.98,14288.0,92.0235,92.1726,92.0235,92.1112,14288.0
2017-06-01 11:10:00,105.0,105.04,104.94,104.98,18874.0,92.1288,92.1639,92.0761,92.1112,18874.0
2017-06-01 11:15:00,105.01,105.05,104.89,104.98,28800.0,92.1375,92.1726,92.0323,92.1112,28800.0
2017-06-01 11:20:00,104.94,105.04,104.93,104.99,38079.0,92.0761,92.1639,92.0674,92.12,38079.0
2017-06-01 11:25:00,105.01,105.09,104.97,104.99,46739.0,92.1375,92.2077,92.1024,92.12,46739.0
2017-06-01 11:30:00,105.04,105.1,104.95,104.99,12397.0,92.1639,92.2165,92.0849,92.12,12397.0
2017-06-01 11:35:00,104.97,105.05,104.79,104.83,4681.0,92.1024,92.1726,91.9445,91.9796,4681.0
2017-06-01 11:40:00,104.85,104.94,104.81,104.86,6012.0,91.9972,92.0761,91.9621,92.0059,6012.0
2017-06-01 11:45:00,104.86,104.86,104.69,104.74,6762.0,92.0059,92.0059,91.8568,91.9006,6762.0
2017-06-01 11:50:00,104.71,104.82,104.68,104.82,6150.0,91.8743,91.9708,91.848,91.9708,6150.0
2017-06-01 11:55:00,104.85,104.86,104.74,104.74,3200.0,91.9972,92.0059,91.9006,91.9006,3200.0
2017-06-01 12:00:00,104.78,104.79,104.7,104.78,9726.0,91.9357,91.9445,91.8655,91.9357,9726.0
2017-06-01 12:05:00,104.8,105.0,104.8,104.97,15650.0,91.9533,92.1288,91.9533,92.1024,15650.0
2017-06-01 12:10:00,104.96,104.96,104.88,104.88,1900.0,92.0937,92.0937,92.0235,92.0235,1900.0
2017-06-01 12:15:00,104.88,104.9,104.82,104.9,3600.0,92.0235,92.041,91.9708,92.041,3600.0
2017-06-01 12:20:00,104.9,104.92,104.84,104.85,11893.0,92.041,92.0586,91.9884,91.9972,11893.0
2017-06-01 12:25:00,104.83,104.84,104.68,104.75,12128.0,91.9796,91.9884,91.848,91.9094,12128.0
2017-06-01 12:30:00,104.75,104.77,104.73,104.74,21997.0,91.9094,91.927,91.8919,91.9006,21997.0
2017-06-01 12:35:00,104.73,104.86,104.72,104.84,8806.0,91.8919,92.0059,91.8831,91.9884,8806.0
2017-06-01 12:40:00,104.86,104.96,104.84,104.87,7225.0,92.0059,92.0937,91.9884,92.0147,7225.0
2017-06-01 12:45:00,104.88,104.91,104.72,104.73,6369.0,92.0235,92.0498,91.8831,91.8919,6369.0
2017-06-01 12:50:00,104.74,104.84,104.71,104.84,6632.0,91.9006,91.9884,91.8743,91.9884,6632.0
2017-06-01 12:55:00,104.84,104.94,104.83,104.92,6248.0,91.9884,92.0761,91.9796,92.0586,6248.0
2017-06-01 13:00:00,104.9,104.9,104.69,104.72,6300.0,92.041,92.041,91.8568,91.8831,6300.0
2017-06-01 13:05:00,104.71,104.72,104.65,104.71,3900.0,91.8743,91.8831,91.8217,91.8743,3900.0
2017-06-01 13:10:00,104.69,104.74,104.68,104.72,9324.0,91.8568,91.9006,91.848,91.8831,9324.0
2017-06-01 13:15:00,104.7,104.7,104.47,104.51,7948.0,91.8655,91.8655,91.6637,91.6988,7948.0
2017-06-01 13:20:00,104.52,104.64,104.52,104.52,5589.0,91.7076,91.8129,91.7076,91.7076,5589.0
2017-06-01 13:25:00,104.53,104.6,104.51,104.56,5150.0,91.7164,91.7778,91.6988,91.7427,5150.0
2017-06-01 13:30:00,104.59,104.7,104.57,104.67,5976.0,91.769,91.8655,91.7515,91.8392,5976.0
2017-06-01 13:35:00,104.68,104.71,104.6,104.6,5135.0,91.848,91.8743,91.7778,91.7778,5135.0
2017-06-01 13:40:00,104.58,104.66,104.55,104.65,5110.0,91.7603,91.8304,91.7339,91.8217,5110.0
2017-06-01 13:45:00,104.65,104.7,104.65,104.68,9949.0,91.8217,91.8655,91.8217,91.848,9949.0
2017-06-01 13:50:00,104.7,104.73,104.67,104.69,2328.0,91.8655,91.8919,91.8392,91.8568,2328.0
2017-06-01 13:55:00,104.69,104.71,104.64,104.64,6525.0,91.8568,91.8743,91.8129,91.8129,6525.0
2017-06-01 14:00:00,104.64,104.64,104.48,104.59,13487.0,91.8129,91.8129,91.6725,91.769,13487.0
2017-06-01 14:05:00,104.61,104.66,104.5,104.55,12366.0,91.7866,91.8304,91.6901,91.7339,12366.0
2017-06-01 14:10:00,104.56,104.6,104.54,104.58,4557.0,91.7427,91.7778,91.7252,91.7603,4557.0
2017-06-01 14:15:00,104.58,104.58,104.47,104.5,13467.0,91.7603,91.7603,91.6637,91.6901,13467.0
2017-06-01 14:20:00,104.51,104.58,104.51,104.55,1800.0,91.6988,91.7603,91.6988,91.7339,1800.0
2017-06-01 14:25:00,104.55,104.57,104.51,104.54,5950.0,91.7339,91.7515,91.6988,91.7252,5950.0
2017-06-01 14:30:00,104.52,104.55,104.5,104.55,2514.0,91.7076,91.7339,91.6901,91.7339,2514.0
2017-06-01 14:35:00,104.56,104.64,104.55,104.62,3967.0,91.7427,91.8129,91.7339,91.7954,3967.0
2017-06-01 14:40:00,104.62,104.69,104.52,104.69,20791.0,91.7954,91.8568,91.7076,91.8568,20791.0
2017-06-01 14:45:00,104.67,104.69,104.66,104.69,4590.0,91.8392,91.8568,91.8304,91.8568,4590.0
2017-06-01 14:50:00,104.67,104.67,104.59,104.6,6601.0,91.8392,91.8392,91.769,91.7778,6601.0
2017-06-01 14:55:00,104.61,104.61,104.57,104.58,5888.0,91.7866,91.7866,91.7515,91.7603,5888.0
2017-06-01 15:00:00,104.58,104.67,104.57,104.62,9138.0,91.7603,91.8392,91.7515,91.7954,9138.0
2017-06-01 15:05:00,104.62,104.71,104.62,104.71,6453.0,91.7954,91.8743,91.7954,91.8743,6453.0
2017-06-01 15:10:00,104.71,104.76,104.7,104.75,7563.0,91.8743,91.9182,91.8655,91.9094,7563.0
2017-06-01 15:15:00,104.75,104.75,104.64,104.66,10056.0,91.9094,91.9094,91.8129,91.8304,10056.0
2017-06-01 15:20:00,104.65,104.75,104.65,104.72,11189.0,91.8217,91.9094,91.8217,91.8831,11189.0
2017-06-01 15:25:00,104.71,104.72,104.63,104.66,11967.0,91.8743,91.8831,91.8041,91.8304,11967.0
2017-06-01 15:30:00,104.66,104.75,104.65,104.75,13945.0,91.8304,91.9094,91.8217,91.9094,13945.0
2017-06-01 15:35:00,104.75,104.76,104.72,104.73,17371.0,91.9094,91.9182,91.8831,91.8919,17371.0
2017-06-01 15:40:00,104.73,104.75,104.7,104.7,18672.0,91.8919,91.9094,91.8655,91.8655,18672.0
2017-06-01 15:45:00,104.71,104.74,104.69,104.74,22491.0,91.8743,91.9006,91.8568,91.9006,22491.0
2017-06-01 15:50:00,104.75,104.86,104.71,104.72,67705.0,91.9094,92.0059,91.8743,91.8831,67705.0
2017-06-01 15:55:00,104.72,104.79,104.65,104.75,95909.0,91.8831,91.9445,91.8217,91.9094,95909.0
2017-06-02 09:30:00,105.51,105.74,104.9,105.6,29728.0,92.5763,92.7781,92.041,92.6552,29728.0
2017-06-02 09:35:00,105.56,105.7,105.32,105.43,27352.0,92.6201,92.743,92.4095,92.5061,27352.0
2017-06-02 09:40:00,105.43,105.48,105.01,105.26,24491.0,92.5061,92.5499,92.1375,92.3569,24491.0
2017-06-02 09:45:00,105.29,105.33,104.82,105.14,16345.0,92.3832,92.4183,91.9708,92.2516,16345.0
2017-06-02 09:50:00,105.16,105.18,104.95,105.03,13192.0,92.2692,92.2867,92.0849,92.1551,13192.0
2017-06-02 09:55:00,105.09,105.19,104.92,105.19,5822.0,92.2077,92.2955,92.0586,92.2955,5822.0
2017-06-02 10:00:00,105.21,105.22,104.99,105.07,14484.0,92.313,92.3218,92.12,92.1902,14484.0
2017-06-02 10:05:00,105.1,105.17,104.95,105.0,8057.0,92.2165,92.2779,92.0849,92.1288,8057.0
2017-06-02 10:10:00,105.04,105.21,105.0,105.16,13434.0,92.1639,92.313,92.1288,92.2692,13434.0
2017-06-02 10:15:00,105.16,105.2,105.08,105.15,4817.0,92.2692,92.3043,92.199,92.2604,4817.0
2017-06-02 10:20:00,105.15,105.39,105.15,105.38,32951.0,92.2604,92.471,92.2604,92.4622,32951.0
2017-06-02 10:25:00,105.39,105.66,105.38,105.4,38271.0,92.471,92.7079,92.4622,92.4797,38271.0
2017-06-02 10:30:00,105.46,105.48,105.37,105.37,26569.0,92.5324,92.5499,92.4534,92.4534,26569.0
2017-06-02 10:35:00,105.41,105.64,105.24,105.64,21287.0,92.4885,92.6903,92.3394,92.6903,21287.0
2017-06-02 10:40:00,105.65,105.76,105.47,105.64,25326.0,92.6991,92.7956,92.5412,92.6903,25326.0
2017-06-02 10:45:00,105.65,105.7,105.51,105.64,11007.0,92.6991,92.743,92.5763,92.6903,11007.0
2017-06-02 10:50:00,105.66,105.68,105.47,105.51,26578.0,92.7079,92.7254,92.5412,92.5763,26578.0
2017-06-02 10:55:00,105.51,105.67,105.51,105.59,11491.0,92.5763,92.7166,92.5763,92.6464,11491.0
2017-06-02 11:00:00,105.58,105.68,105.55,105.6,9700.0,92.6377,92.7254,92.6113,92.6552,9700.0
2017-06-02 11:05:00,105.63,105.64,105.53,105.55,9023.0,92.6815,92.6903,92.5938,92.6113,9023.0
2017-06-02 11:10:00,105.54,105.57,105.35,105.42,9377.0,92.6026,92.6289,92.4359,92.4973,9377.0
2017-06-02 11:15:00,105.45,105.52,105.39,105.49,9814.0,92.5236,92.585,92.471,92.5587,9814.0
2017-06-02 11:20:00,105.49,105.57,105.42,105.5,14846.0,92.5587,92.6289,92.4973,92.5675,14846.0
2017-06-02 11:25:00,105.51,105.59,105.5,105.57,5731.0,92.5763,92.6464,92.5675,92.6289,5731.0
2017-06-02 11:30:00,105.57,105.6,105.55,105.56,7295.0,92.6289,92.6552,92.6113,92.6201,7295.0
2017-06-02 11:35:00,105.57,105.63,105.42,105.63,33469.0,92.6289,92.6815,92.4973,92.6815,33469.0
2017-06-02 11:40:00,105.63,105.79,105.62,105.7,5200.0,92.6815,92.8219,92.6728,92.743,5200.0
2017-06-02 11:45:00,105.73,105.75,105.57,105.59,12510.0,92.7693,92.7868,92.6289,92.6464,12510.0
2017-06-02 11:50:00,105.59,105.6,105.53,105.55,11100.0,92.6464,92.6552,92.5938,92.6113,11100.0
2017-06-02 11:55:00,105.57,105.59,105.43,105.47,7982.0,92.6289,92.6464,92.5061,92.5412,7982.0
2017-06-02 12:00:00,105.49,105.59,105.47,105.54,5732.0,92.5587,92.6464,92.5412,92.6026,5732.0
2017-06-02 12:05:00,105.56,105.64,105.49,105.5,17799.0,92.6201,92.6903,92.5587,92.5675,17799.0
2017-06-02 12:10:00,105.51,105.52,105.45,105.48,8762.0,92.5763,92.585,92.5236,92.5499,8762.0
2017-06-02 12:15:00,105.47,105.55,105.44,105.55,3229.0,92.5412,92.6113,92.5148,92.6113,3229.0
2017-06-02 12:20:00,105.55,105.57,105.47,105.47,3875.0,92.6113,92.6289,92.5412,92.5412,3875.0
2017-06-02 12:25:00,105.45,105.56,105.45,105.56,3538.0,92.5236,92.6201,92.5236,92.6201,3538.0
2017-06-02 12:30:00,105.54,105.63,105.44,105.44,12228.0,92.6026,92.6815,92.5148,92.5148,12228.0
2017-06-02 12:35:00,105.46,105.56,105.42,105.55,6155.0,92.5324,92.6201,92.4973,92.6113,6155.0
2017-06-02 12:40:00,105.56,105.56,105.4,105.43,6457.0,92.6201,92.6201,92.4797,92.5061,6457.0
2017-06-02 12:45:00,105.4,105.47,105.39,105.41,4750.0,92.4797,92.5412,92.471,92.4885,4750.0
2017-06-02 12:50:00,105.42,105.44,105.35,105.42,3866.0,92.4973,92.5148,92.4359,92.4973,3866.0
2017-06-02 12:55:00,105.42,105.43,105.33,105.35,4400.0,92.4973,92.5061,92.4183,92.4359,4400.0
2017-06-02 13:00:00,105.35,105.4,105.31,105.34,11620.0,92.4359,92.4797,92.4008,92.4271,11620.0
2017-06-02 13:05:00,105.31,105.36,105.3,105.34,12505.0,92.4008,92.4446,92.392,92.4271,12505.0
2017-06-02 13:10:00,105.34,105.35,105.27,105.28,4906.0,92.4271,92.4359,92.3657,92.3744,4906.0
2017-06-02 13:15:00,105.31,105.38,105.23,105.38,9339.0,92.4008,92.4622,92.3306,92.4622,9339.0
2017-06-02 13:20:00,105.39,105.45,105.38,105.41,2900.0,92.471,92.5236,92.4622,92.4885,2900.0
2017-06-02 13:25:00,105.42,105.54,105.4,105.43,9498.0,92.4973,92.6026,92.4797,92.5061,9498.0
2017-06-02 13:30:00,105.45,105.52,105.45,105.47,12258.0,92.5236,92.585,92.5236,92.5412,12258.0
2017-06-02 13:35:00,105.5,105.51,105.44,105.46,15330.0,92.5675,92.5763,92.5148,92.5324,15330.0
2017-06-02 13:40:00,105.47,105.52,105.44,105.5,11415.0,92.5412,92.585,92.5148,92.5675,11415.0
2017-06-02 13:45:00,105.49,105.52,105.47,105.49,8977.0,92.5587,92.585,92.5412,92.5587,8977.0
2017-06-02 13:50:00,105.49,105.51,105.42,105.45,5203.0,92.5587,92.5763,92.4973,92.5236,5203.0
2017-06-02 13:55:00,105.46,105.51,105.46,105.5,19304.0,92.5324,92.5763,92.5324,92.5675,19304.0
2017-06-02 14:00:00,105.49,105.49,105.42,105.45,10352.0,92.5587,92.5587,92.4973,92.5236,10352.0
2017-06-02 14:05:00,105.45,105.46,105.34,105.36,40508.0,92.5236,92.5324,92.4271,92.4446,40508.0
2017-06-02 14:10:00,105.35,105.42,105.34,105.36,21486.0,92.4359,92.4973,92.4271,92.4446,21486.0
2017-06-02 14:15:00,105.36,105.65,105.34,105.65,84640.0,92.4446,92.6991,92.4271,92.6991,84640.0
2017-06-02 14:20:00,105.66,105.78,105.57,105.58,53082.0,92.7079,92.8132,92.6289,92.6377,53082.0
2017-06-02 14:25:00,105.55,105.69,105.52,105.62,14920.0,92.6113,92.7342,92.585,92.6728,14920.0
2017-06-02 14:30:00,105.67,105.7,105.54,105.57,59858.0,92.7166,92.743,92.6026,92.6289,59858.0
2017-06-02 14:35:00,105.59,105.67,105.53,105.55,9616.0,92.6464,92.7166,92.5938,92.6113,9616.0
2017-06-02 14:40:00,105.57,105.61,105.51,105.57,8750.0,92.6289,92.664,92.5763,92.6289,8750.0
2017-06-02 14:45:00,105.61,105.69,105.55,105.6,11920.0,92.664,92.7342,92.6113,92.6552,11920.0
2017-06-02 14:50:00,105.61,105.68,105.58,105.61,3936.0,92.664,92.7254,92.6377,92.664,3936.0
2017-06-02 14:55:00,105.6,105.6,105.51,105.54,12901.0,92.6552,92.6552,92.5763,92.6026,12901.0
2017-06-02 15:00:00,105.55,105.6,105.5,105.51,11210.0,92.6113,92.6552,92.5675,92.5763,11210.0
2017-06-02 15:05:00,105.51,105.55,105.42,105.44,16877.0,92.5763,92.6113,92.4973,92.5148,16877.0
2017-06-02 15:10:00,105.44,105.47,105.31,105.38,40371.0,92.5148,92.5412,92.4008,92.4622,40371.0
2017-06-02 15:15:00,105.4,105.5,105.39,105.45,16922.0,92.4797,92.5675,92.471,92.5236,16922.0
2017-06-02 15:20:00,105.45,105.63,105.44,105.63,8626.0,92.5236,92.6815,92.5148,92.6815,8626.0
2017-06-02 15:25:00,105.64,105.66,105.55,105.55,12040.0,92.6903,92.7079,92.6113,92.6113,12040.0
2017-06-02 15:30:00,105.56,105.62,105.56,105.62,10075.0,92.6201,92.6728,92.6201,92.6728,10075.0
2017-06-02 15:35:00,105.63,105.77,105.61,105.69,16215.0,92.6815,92.8044,92.664,92.7342,16215.0
2017-06-02 15:40:00,105.7,105.72,105.57,105.59,11957.0,92.743,92.7605,92.6289,92.6464,11957.0
2017-06-02 15:45:00,105.59,105.66,105.47,105.48,26653.0,92.6464,92.7079,92.5412,92.5499,26653.0
2017-06-02 15:50:00,105.51,105.83,105.51,105.79,57896.0,92.5763,92.857,92.5763,92.8219,57896.0
2017-06-02 15:55:00,105.79,105.93,105.76,105.89,116851.0,92.8219,92.9448,92.7956,92.9097,116851.0
2017-06-05 09:30:00,105.9,106.33,105.66,105.69,24643.0,92.9184,93.2957,92.7079,92.7342,24643.0
2017-06-05 09:35:00,105.95,106.2,105.88,106.06,40218.0,92.9623,93.1817,92.9009,93.0588,40218.0
2017-06-05 09:40:00,106.06,106.42,106.01,106.31,29616.0,93.0588,93.3747,93.015,93.2782,29616.0
2017-06-05 09:45:00,106.38,106.56,106.38,106.49,47050.0,93.3396,93.4975,93.3396,93.4361,47050.0
2017-06-05 09:50:00,106.5,106.67,106.5,106.62,25174.0,93.4449,93.5941,93.4449,93.5502,25174.0
2017-06-05 09:55:00,106.66,106.79,106.6,106.66,10778.0,93.5853,93.6993,93.5326,93.5853,10778.0
2017-06-05 10:00:00,106.66,106.7,106.47,106.51,13873.0,93.5853,93.6204,93.4186,93.4537,13873.0
2017-06-05 10:05:00,106.52,106.57,106.23,106.57,14625.0,93.4624,93.5063,93.208,93.5063,14625.0
2017-06-05 10:10:00,106.56,106.56,106.45,106.47,10200.0,93.4975,93.4975,93.401,93.4186,10200.0
2017-06-05 10:15:00,106.48,106.48,106.18,106.29,11034.0,93.4273,93.4273,93.1641,93.2606,11034.0
2017-06-05 10:20:00,106.27,106.36,106.17,106.29,8963.0,93.2431,93.3221,93.1553,93.2606,8963.0
2017-06-05 10:25:00,106.29,106.33,106.18,106.28,6368.0,93.2606,93.2957,93.1641,93.2519,6368.0
2017-06-05 10:30:00,106.26,106.31,106.09,106.19,11750.0,93.2343,93.2782,93.0852,93.1729,11750.0
2017-06-05 10:35:00,106.19,106.26,106.18,106.25,5627.0,93.1729,93.2343,93.1641,93.2255,5627.0
2017-06-05 10:40:00,106.28,106.28,106.11,106.24,13474.0,93.2519,93.2519,93.1027,93.2168,13474.0
2017-06-05 10:45:00,106.25,106.25,106.17,106.2,6484.0,93.2255,93.2255,93.1553,93.1817,6484.0
2017-06-05 10:50:00,106.19,106.19,106.0,106.02,13362.0,93.1729,93.1729,93.0062,93.0237,13362.0
2017-06-05 10:55:00,106.02,106.1,105.99,106.04,22711.0,93.0237,93.0939,92.9974,93.0413,22711.0
2017-06-05 11:00:00,106.07,106.19,106.05,106.19,6199.0,93.0676,93.1729,93.0501,93.1729,6199.0
2017-06-05 11:05:00,106.2,106.3,106.19,106.23,5029.0,93.1817,93.2694,93.1729,93.208,5029.0
2017-06-05 11:10:00,106.22,106.24,106.17,106.21,4440.0,93.1992,93.2168,93.1553,93.1904,4440.0
2017-06-05 11:15:00,106.15,106.2,106.09,106.1,9188.0,93.1378,93.1817,93.0852,93.0939,9188.0
2017-06-05 11:20:00,106.1,106.16,106.07,106.12,13588.0,93.0939,93.1466,93.0676,93.1115,13588.0
2017-06-05 11:25:00,106.12,106.12,105.98,105.99,7457.0,93.1115,93.1115,92.9886,92.9974,7457.0
2017-06-05 11:30:00,106.01,106.07,106.01,106.05,8671.0,93.015,93.0676,93.015,93.0501,8671.0
2017-06-05 11:35:00,106.03,106.04,105.93,105.96,9167.0,93.0325,93.0413,92.9448,92.9711,9167.0
2017-06-05 11:40:00,105.94,106.1,105.94,106.07,13268.0,92.9535,93.0939,92.9535,93.0676,13268.0
2017-06-05 11:45:00,106.06,106.07,105.97,106.02,5900.0,93.0588,93.0676,92.9799,93.0237,5900.0
2017-06-05 11:50:00,106.0,106.0,105.87,105.93,3500.0,93.0062,93.0062,92.8921,92.9448,3500.0
2017-06-05 11:55:00,105.98,105.99,105.92,105.94,3000.0,92.9886,92.9974,92.936,92.9535,3000.0
2017-06-05 12:00:00,105.92,105.93,105.81,105.82,3787.0,92.936,92.9448,92.8395,92.8483,3787.0
2017-06-05 12:05:00,105.82,105.93,105.79,105.81,8730.0,92.8483,92.9448,92.8219,92.8395,8730.0
2017-06-05 12:10:00,105.82,105.86,105.8,105.84,2511.0,92.8483,92.8833,92.8307,92.8658,2511.0
2017-06-05 12:15:00,105.84,105.85,105.78,105.78,2825.0,92.8658,92.8746,92.8132,92.8132,2825.0
2017-06-05 12:20:00,105.78,105.78,105.72,105.76,4463.0,92.8132,92.8132,92.7605,92.7956,4463.0
2017-06-05 12:25:00,105.76,105.83,105.72,105.83,8636.0,92.7956,92.857,92.7605,92.857,8636.0
2017-06-05 12:30:00,105.86,105.98,105.85,105.98,5225.0,92.8833,92.9886,92.8746,92.9886,5225.0
2017-06-05 12:35:00,105.96,105.96,105.88,105.89,4906.0,92.9711,92.9711,92.9009,92.9097,4906.0
2017-06-05 12:40:00,105.92,105.96,105.83,105.84,5225.0,92.936,92.9711,92.857,92.8658,5225.0
2017-06-05 12:45:00,105.85,105.89,105.79,105.8,4000.0,92.8746,92.9097,92.8219,92.8307,4000.0
2017-06-05 12:50:00,105.8,105.81,105.73,105.74,4956.0,92.8307,92.8395,92.7693,92.7781,4956.0
2017-06-05 12:55:00,105.72,105.72,105.67,105.67,4301.0,92.7605,92.7605,92.7166,92.7166,4301.0
2017-06-05 13:00:00,105.67,105.75,105.63,105.72,6227.0,92.7166,92.7868,92.6815,92.7605,6227.0
2017-06-05 13:05:00,105.75,105.75,105.64,105.66,4814.0,92.7868,92.7868,92.6903,92.7079,4814.0
2017-06-05 13:10:00,105.69,105.73,105.67,105.67,3318.0,92.7342,92.7693,92.7166,92.7166,3318.0
2017-06-05 13:15:00,105.71,105.73,105.65,105.65,3139.0,92.7517,92.7693,92.6991,92.6991,3139.0
2017-06-05 13:20:00,105.63,105.64,105.53,105.54,5634.0,92.6815,92.6903,92.5938,92.6026,5634.0
2017-06-05 13:25:00,105.59,105.65,105.59,105.65,3850.0,92.6464,92.6991,92.6464,92.6991,3850.0
2017-06-05 13:30:00,105.65,105.67,105.6,105.67,4750.0,92.6991,92.7166,92.6552,92.7166,4750.0
2017-06-05 13:35:00,105.71,105.75,105.68,105.75,3300.0,92.7517,92.7868,92.7254,92.7868,3300.0
2017-06-05 13:40:00,105.77,105.82,105.75,105.81,4864.0,92.8044,92.8483,92.7868,92.8395,4864.0
2017-06-05 13:45:00,105.81,105.89,105.73,105.89,7958.0,92.8395,92.9097,92.7693,92.9097,7958.0
2017-06-05 13:50:00,105.92,106.0,105.91,105.93,3400.0,92.936,93.0062,92.9272,92.9448,3400.0
2017-06-05 13:55:00,105.93,105.98,105.91,105.95,7141.0,92.9448,92.9886,92.9272,92.9623,7141.0
2017-06-05 14:00:00,105.93,105.94,105.87,105.87,5381.0,92.9448,92.9535,92.8921,92.8921,5381.0
2017-06-05 14:05:00,105.86,105.95,105.86,105.94,6572.0,92.8833,92.9623,92.8833,92.9535,6572.0
2017-06-05 14:10:00,105.95,105.95,105.85,105.85,3601.0,92.9623,92.9623,92.8746,92.8746,3601.0
2017-06-05 14:15:00,105.84,105.92,105.84,105.92,4932.0,92.8658,92.936,92.8658,92.936,4932.0
2017-06-05 14:20:00,105.93,106.03,105.9,106.03,8313.0,92.9448,93.0325,92.9184,93.0325,8313.0
2017-06-05 14:25:00,106.02,106.18,106.02,106.13,8561.0,93.0237,93.1641,93.0237,93.1203,8561.0
2017-06-05 14:30:00,106.13,106.2,106.11,106.19,7082.0,93.1203,93.1817,93.1027,93.1729,7082.0
2017-06-05 14:35:00,106.18,106.21,106.15,106.15,9352.0,93.1641,93.1904,93.1378,93.1378,9352.0
2017-06-05 14:40:00,106.16,106.18,106.03,106.1,14327.0,93.1466,93.1641,93.0325,93.0939,14327.0
2017-06-05 14:45:00,106.12,106.16,106.08,106.11,10889.0,93.1115,93.1466,93.0764,93.1027,10889.0
2017-06-05 14:50:00,106.13,106.14,106.09,106.14,9498.0,93.1203,93.129,93.0852,93.129,9498.0
2017-06-05 14:55:00,106.14,106.19,106.13,106.18,9502.0,93.129,93.1729,93.1203,93.1641,9502.0
2017-06-05 15:00:00,106.16,106.21,106.14,106.17,6275.0,93.1466,93.1904,93.129,93.1553,6275.0
2017-06-05 15:05:00,106.18,106.27,106.17,106.24,17954.0,93.1641,93.2431,93.1553,93.2168,17954.0
2017-06-05 15:10:00,106.25,106.27,106.23,106.25,12684.0,93.2255,93.2431,93.208,93.2255,12684.0
2017-06-05 15:15:00,106.25,106.32,106.21,106.32,14372.0,93.2255,93.287,93.1904,93.287,14372.0
2017-06-05 15:20:00,106.31,106.38,106.3,106.34,10728.0,93.2782,93.3396,93.2694,93.3045,10728.0
2017-06-05 15:25:00,106.35,106.38,106.32,106.37,16109.0,93.3133,93.3396,93.287,93.3308,16109.0
2017-06-05 15:30:00,106.37,106.45,106.36,106.45,20005.0,93.3308,93.401,93.3221,93.401,20005.0
2017-06-05 15:35:00,106.45,106.57,106.44,106.53,15754.0,93.401,93.5063,93.3923,93.4712,15754.0
2017-06-05 15:40:00,106.52,106.53,106.47,106.49,21609.0,93.4624,93.4712,93.4186,93.4361,21609.0
2017-06-05 15:45:00,106.49,106.5,106.43,106.44,23209.0,93.4361,93.4449,93.3835,93.3923,23209.0
2017-06-05 15:50:00,106.43,106.43,106.35,106.38,44049.0,93.3835,93.3835,93.3133,93.3396,44049.0
2017-06-05 15:55:00,106.39,106.45,106.38,106.42,62745.0,93.3484,93.401,93.3396,93.3747,62745.0
2017-06-06 09:30:00,106.39,106.66,105.69,106.16,21852.0,93.3484,93.5853,92.7342,93.1466,21852.0
2017-06-06 09:35:00,106.18,106.61,106.14,106.56,6014.0,93.1641,93.5414,93.129,93.4975,6014.0
2017-06-06 09:40:00,106.54,106.84,106.49,106.83,7637.0,93.48,93.7432,93.4361,93.7344,7637.0
2017-06-06 09:45:00,106.8,107.06,106.75,107.06,4790.0,93.7081,93.9362,93.6642,93.9362,4790.0
2017-06-06 09:50:00,106.98,107.09,106.89,107.07,5031.0,93.8661,93.9626,93.7871,93.945,5031.0
2017-06-06 09:55:00,107.05,107.07,106.91,106.94,7187.0,93.9275,93.945,93.8046,93.831,7187.0
2017-06-06 10:00:00,106.98,107.19,106.88,107.11,12735.0,93.8661,94.0503,93.7783,93.9801,12735.0
2017-06-06 10:05:00,107.09,107.21,107.05,107.19,5303.0,93.9626,94.0679,93.9275,94.0503,5303.0
2017-06-06 10:10:00,107.17,107.24,107.01,107.04,7982.0,94.0328,94.0942,93.8924,93.9187,7982.0
2017-06-06 10:15:00,107.03,107.15,107.02,107.15,6886.0,93.9099,94.0152,93.9012,94.0152,6886.0
2017-06-06 10:20:00,107.18,107.44,107.15,107.44,7798.0,94.0415,94.2697,94.0152,94.2697,7798.0
2017-06-06 10:25:00,107.39,107.45,107.33,107.45,11459.0,94.2258,94.2784,94.1732,94.2784,11459.0
2017-06-06 10:30:00,107.44,107.77,107.43,107.7,13054.0,94.2697,94.5592,94.2609,94.4978,13054.0
2017-06-06 10:35:00,107.7,107.84,107.66,107.83,10649.0,94.4978,94.6206,94.4627,94.6119,10649.0
2017-06-06 10:40:00,107.81,107.92,107.74,107.92,9460.0,94.5943,94.6908,94.5329,94.6908,9460.0
2017-06-06 10:45:00,107.92,107.94,107.78,107.83,4734.0,94.6908,94.7084,94.568,94.6119,4734.0
2017-06-06 10:50:00,107.81,107.9,107.78,107.85,5371.0,94.5943,94.6733,94.568,94.6294,5371.0
2017-06-06 10:55:00,107.81,107.81,107.76,107.78,4169.0,94.5943,94.5943,94.5504,94.568,4169.0
2017-06-06 11:00:00,107.81,107.88,107.79,107.87,5458.0,94.5943,94.6557,94.5768,94.647,5458.0
2017-06-06 11:05:00,107.84,107.87,107.8,107.83,6300.0,94.6206,94.647,94.5855,94.6119,6300.0
2017-06-06 11:10:00,107.83,107.97,107.81,107.94,8275.0,94.6119,94.7347,94.5943,94.7084,8275.0
2017-06-06 11:15:00,107.97,108.04,107.92,107.95,13469.0,94.7347,94.7961,94.6908,94.7171,13469.0
2017-06-06 11:20:00,107.97,108.18,107.97,108.07,7684.0,94.7347,94.919,94.7347,94.8224,7684.0
2017-06-06 11:25:00,108.09,108.14,108.02,108.02,4225.0,94.84,94.8839,94.7786,94.7786,4225.0
2017-06-06 11:30:00,108.02,108.03,107.95,107.96,5871.0,94.7786,94.7873,94.7171,94.7259,5871.0
2017-06-06 11:35:00,107.98,108.03,107.97,108.02,8074.0,94.7435,94.7873,94.7347,94.7786,8074.0
2017-06-06 11:40:00,108.04,108.22,108.04,108.14,5059.0,94.7961,94.9541,94.7961,94.8839,5059.0
2017-06-06 11:45:00,108.15,108.17,108.07,108.08,4050.0,94.8926,94.9102,94.8224,94.8312,4050.0
2017-06-06 11:50:00,108.09,108.09,107.98,108.01,6620.0,94.84,94.84,94.7435,94.7698,6620.0
2017-06-06 11:55:00,108.02,108.07,108.01,108.07,2435.0,94.7786,94.8224,94.7698,94.8224,2435.0
2017-06-06 12:00:00,108.11,108.24,108.1,108.24,5508.0,94.8575,94.9716,94.8488,94.9716,5508.0
2017-06-06 12:05:00,108.24,108.28,108.13,108.13,7087.0,94.9716,95.0067,94.8751,94.8751,7087.0
2017-06-06 12:10:00,108.15,108.15,108.01,108.01,30475.0,94.8926,94.8926,94.7698,94.7698,30475.0
2017-06-06 12:15:00,108.0,108.02,107.86,107.86,9528.0,94.761,94.7786,94.6382,94.6382,9528.0
2017-06-06 12:20:00,107.84,107.98,107.84,107.92,7044.0,94.6206,94.7435,94.6206,94.6908,7044.0
2017-06-06 12:25:00,107.89,108.0,107.89,107.98,5188.0,94.6645,94.761,94.6645,94.7435,5188.0
2017-06-06 12:30:00,107.95,107.96,107.89,107.94,8050.0,94.7171,94.7259,94.6645,94.7084,8050.0
2017-06-06 12:35:00,107.93,108.0,107.89,107.97,5100.0,94.6996,94.761,94.6645,94.7347,5100.0
2017-06-06 12:40:00,107.96,108.0,107.94,107.94,3500.0,94.7259,94.761,94.7084,94.7084,3500.0
2017-06-06 12:45:00,107.96,107.99,107.91,107.98,3815.0,94.7259,94.7522,94.6821,94.7435,3815.0
2017-06-06 12:50:00,107.98,107.99,107.94,107.97,4386.0,94.7435,94.7522,94.7084,94.7347,4386.0
2017-06-06 12:55:00,107.97,108.07,107.96,108.04,4200.0,94.7347,94.8224,94.7259,94.7961,4200.0
2017-06-06 13:00:00,108.04,108.04,107.96,107.98,2706.0,94.7961,94.7961,94.7259,94.7435,2706.0
2017-06-06 13:05:00,107.99,108.06,107.97,108.05,7496.0,94.7522,94.8137,94.7347,94.8049,7496.0
2017-06-06 13:10:00,108.07,108.07,107.92,107.92,8683.0,94.8224,94.8224,94.6908,94.6908,8683.0
2017-06-06 13:15:00,107.94,107.96,107.88,107.96,4242.0,94.7084,94.7259,94.6557,94.7259,4242.0
2017-06-06 13:20:00,108.01,108.01,107.68,107.72,45936.0,94.7698,94.7698,94.4802,94.5153,45936.0
2017-06-06 13:25:00,107.75,107.77,107.55,107.55,24494.0,94.5417,94.5592,94.3662,94.3662,24494.0
2017-06-06 13:30:00,107.53,107.54,107.44,107.45,11484.0,94.3486,94.3574,94.2697,94.2784,11484.0
2017-06-06 13:35:00,107.46,107.56,107.4,107.56,7169.0,94.2872,94.375,94.2346,94.375,7169.0
2017-06-06 13:40:00,107.54,107.54,107.43,107.46,3800.0,94.3574,94.3574,94.2609,94.2872,3800.0
2017-06-06 13:45:00,107.51,107.56,107.48,107.56,3400.0,94.3311,94.375,94.3048,94.375,3400.0
2017-06-06 13:50:00,107.52,107.56,107.5,107.56,1918.0,94.3399,94.375,94.3223,94.375,1918.0
2017-06-06 13:55:00,107.61,107.69,107.59,107.69,3100.0,94.4188,94.489,94.4013,94.489,3100.0
2017-06-06 14:00:00,107.67,107.75,107.62,107.75,5530.0,94.4715,94.5417,94.4276,94.5417,5530.0
2017-06-06 14:05:00,107.77,107.81,107.76,107.76,4360.0,94.5592,94.5943,94.5504,94.5504,4360.0
2017-06-06 14:10:00,107.73,107.78,107.72,107.78,5200.0,94.5241,94.568,94.5153,94.568,5200.0
2017-06-06 14:15:00,107.77,107.81,107.7,107.7,5347.0,94.5592,94.5943,94.4978,94.4978,5347.0
2017-06-06 14:20:00,107.7,107.73,107.64,107.66,6524.0,94.4978,94.5241,94.4452,94.4627,6524.0
2017-06-06 14:25:00,107.66,107.79,107.64,107.73,11999.0,94.4627,94.5768,94.4452,94.5241,11999.0
2017-06-06 14:30:00,107.72,107.76,107.67,107.72,8013.0,94.5153,94.5504,94.4715,94.5153,8013.0
2017-06-06 14:35:00,107.73,107.81,107.73,107.77,5900.0,94.5241,94.5943,94.5241,94.5592,5900.0
2017-06-06 14:40:00,107.77,107.86,107.77,107.86,6077.0,94.5592,94.6382,94.5592,94.6382,6077.0
2017-06-06 14:45:00,107.88,107.93,107.83,107.83,7962.0,94.6557,94.6996,94.6119,94.6119,7962.0
2017-06-06 14:50:00,107.84,107.85,107.77,107.77,5723.0,94.6206,94.6294,94.5592,94.5592,5723.0
2017-06-06 14:55:00,107.79,107.84,107.79,107.79,5975.0,94.5768,94.6206,94.5768,94.5768,5975.0
2017-06-06 15:00:00,107.8,107.88,107.78,107.82,9055.0,94.5855,94.6557,94.568,94.6031,9055.0
2017-06-06 15:05:00,107.82,107.86,107.81,107.81,7989.0,94.6031,94.6382,94.5943,94.5943,7989.0
2017-06-06 15:10:00,107.79,107.8,107.65,107.67,7975.0,94.5768,94.5855,94.4539,94.4715,7975.0
2017-06-06 15:15:00,107.66,107.66,107.56,107.61,6700.0,94.4627,94.4627,94.375,94.4188,6700.0
2017-06-06 15:20:00,107.61,107.61,107.36,107.42,12122.0,94.4188,94.4188,94.1995,94.2521,12122.0
2017-06-06 15:25:00,107.42,107.48,107.3,107.34,13777.0,94.2521,94.3048,94.1468,94.1819,13777.0
2017-06-06 15:30:00,107.35,107.39,107.14,107.14,13722.0,94.1907,94.2258,94.0064,94.0064,13722.0
2017-06-06 15:35:00,107.17,107.42,107.15,107.38,14142.0,94.0328,94.2521,94.0152,94.217,14142.0
2017-06-06 15:40:00,107.35,107.56,107.34,107.55,30780.0,94.1907,94.375,94.1819,94.3662,30780.0
2017-06-06 15:45:00,107.54,107.63,107.54,107.56,28602.0,94.3574,94.4364,94.3574,94.375,28602.0
2017-06-06 15:50:00,107.56,107.71,107.54,107.71,40409.0,94.375,94.5066,94.3574,94.5066,40409.0
2017-06-06 15:55:00,107.7,107.82,107.68,107.8,91898.0,94.4978,94.6031,94.4802,94.5855,91898.0
2017-06-07 09:30:00,108.0,108.23,107.84,108.16,10728.0,94.761,94.9628,94.6206,94.9014,10728.0
2017-06-07 09:35:00,108.22,108.3,108.11,108.27,9916.0,94.9541,95.0242,94.8575,94.9979,9916.0
2017-06-07 09:40:00,108.28,108.5,108.25,108.32,3445.0,95.0067,95.1997,94.9804,95.0418,3445.0
2017-06-07 09:45:00,108.35,108.46,108.24,108.32,11724.0,95.0681,95.1646,94.9716,95.0418,11724.0
2017-06-07 09:50:00,108.33,108.37,107.99,108.01,6967.0,95.0506,95.0857,94.7522,94.7698,6967.0
2017-06-07 09:55:00,108.0,108.07,107.86,108.07,5699.0,94.761,94.8224,94.6382,94.8224,5699.0
2017-06-07 10:00:00,108.06,108.06,107.91,107.97,4166.0,94.8137,94.8137,94.6821,94.7347,4166.0
2017-06-07 10:05:00,107.98,108.02,107.83,107.94,5503.0,94.7435,94.7786,94.6119,94.7084,5503.0
2017-06-07 10:10:00,107.9,107.97,107.88,107.9,15900.0,94.6733,94.7347,94.6557,94.6733,15900.0
2017-06-07 10:15:00,107.95,107.98,107.85,107.96,15882.0,94.7171,94.7435,94.6294,94.7259,15882.0
2017-06-07 10:20:00,108.03,108.08,108.02,108.04,4000.0,94.7873,94.8312,94.7786,94.7961,4000.0
2017-06-07 10:25:00,108.04,108.05,107.88,107.88,10100.0,94.7961,94.8049,94.6557,94.6557,10100.0
2017-06-07 10:30:00,107.86,108.18,107.82,108.14,9255.0,94.6382,94.919,94.6031,94.8839,9255.0
2017-06-07 10:35:00,108.14,108.23,108.11,108.17,4270.0,94.8839,94.9628,94.8575,94.9102,4270.0
2017-06-07 10:40:00,108.13,108.27,108.08,108.22,6151.0,94.8751,94.9979,94.8312,94.9541,6151.0
2017-06-07 10:45:00,108.23,108.4,108.23,108.4,8287.0,94.9628,95.112,94.9628,95.112,8287.0
2017-06-07 10:50:00,108.41,108.67,108.38,108.67,14974.0,95.1208,95.3489,95.0944,95.3489,14974.0
2017-06-07 10:55:00,108.68,108.68,108.6,108.63,5717.0,95.3577,95.3577,95.2875,95.3138,5717.0
2017-06-07 11:00:00,108.64,108.91,108.64,108.87,5205.0,95.3226,95.5595,95.3226,95.5244,5205.0
2017-06-07 11:05:00,108.87,108.9,108.84,108.9,5419.0,95.5244,95.5507,95.4981,95.5507,5419.0
2017-06-07 11:10:00,108.9,108.91,108.62,108.75,17411.0,95.5507,95.5595,95.305,95.4191,17411.0
2017-06-07 11:15:00,108.77,108.77,108.43,108.43,26600.0,95.4366,95.4366,95.1383,95.1383,26600.0
2017-06-07 11:20:00,108.45,108.45,108.25,108.28,18929.0,95.1559,95.1559,94.9804,95.0067,18929.0
2017-06-07 11:25:00,108.25,108.26,107.95,108.0,24990.0,94.9804,94.9891,94.7171,94.761,24990.0
2017-06-07 11:30:00,107.98,108.1,107.97,108.02,12801.0,94.7435,94.8488,94.7347,94.7786,12801.0
2017-06-07 11:35:00,108.05,108.06,107.93,107.93,47870.0,94.8049,94.8137,94.6996,94.6996,47870.0
2017-06-07 11:40:00,107.96,107.99,107.84,107.84,6225.0,94.7259,94.7522,94.6206,94.6206,6225.0
2017-06-07 11:45:00,107.89,107.96,107.84,107.89,3850.0,94.6645,94.7259,94.6206,94.6645,3850.0
2017-06-07 11:50:00,107.9,108.05,107.89,108.03,6020.0,94.6733,94.8049,94.6645,94.7873,6020.0
2017-06-07 11:55:00,108.03,108.12,108.01,108.06,3151.0,94.7873,94.8663,94.7698,94.8137,3151.0
2017-06-07 12:00:00,108.07,108.08,107.86,107.88,5450.0,94.8224,94.8312,94.6382,94.6557,5450.0
2017-06-07 12:05:00,107.89,107.95,107.88,107.9,4500.0,94.6645,94.7171,94.6557,94.6733,4500.0
2017-06-07 12:10:00,107.93,107.99,107.93,107.95,1900.0,94.6996,94.7522,94.6996,94.7171,1900.0
2017-06-07 12:15:00,107.94,108.03,107.94,108.03,3000.0,94.7084,94.7873,94.7084,94.7873,3000.0
2017-06-07 12:20:00,108.02,108.1,108.02,108.09,1000.0,94.7786,94.8488,94.7786,94.84,1000.0
2017-06-07 12:25:00,108.12,108.26,108.1,108.22,4209.0,94.8663,94.9891,94.8488,94.9541,4209.0
2017-06-07 12:30:00,108.24,108.34,108.24,108.24,5100.0,94.9716,95.0593,94.9716,94.9716,5100.0
2017-06-07 12:35:00,108.27,108.32,108.15,108.16,4890.0,94.9979,95.0418,94.8926,94.9014,4890.0
2017-06-07 12:40:00,108.17,108.17,108.11,108.13,4600.0,94.9102,94.9102,94.8575,94.8751,4600.0
2017-06-07 12:45:00,108.13,108.15,107.9,107.9,10056.0,94.8751,94.8926,94.6733,94.6733,10056.0
2017-06-07 12:50:00,107.89,107.89,107.65,107.76,5100.0,94.6645,94.6645,94.4539,94.5504,5100.0
2017-06-07 12:55:00,107.76,107.88,107.73,107.83,2800.0,94.5504,94.6557,94.5241,94.6119,2800.0
2017-06-07 13:00:00,107.84,108.03,107.84,108.02,3523.0,94.6206,94.7873,94.6206,94.7786,3523.0
2017-06-07 13:05:00,108.02,108.13,108.01,108.08,4574.0,94.7786,94.8751,94.7698,94.8312,4574.0
2017-06-07 13:10:00,108.13,108.18,108.12,108.17,2111.0,94.8751,94.919,94.8663,94.9102,2111.0
2017-06-07 13:15:00,108.19,108.19,108.07,108.08,3192.0,94.9277,94.9277,94.8224,94.8312,3192.0
2017-06-07 13:20:00,108.05,108.24,107.99,108.19,6321.0,94.8049,94.9716,94.7522,94.9277,6321.0
2017-06-07 13:25:00,108.2,108.26,108.19,108.25,2123.0,94.9365,94.9891,94.9277,94.9804,2123.0
2017-06-07 13:30:00,108.29,108.3,108.26,108.26,3000.0,95.0155,95.0242,94.9891,94.9891,3000.0
2017-06-07 13:35:00,108.26,108.26,108.15,108.17,3000.0,94.9891,94.9891,94.8926,94.9102,3000.0
2017-06-07 13:40:00,108.19,108.19,108.13,108.17,2822.0,94.9277,94.9277,94.8751,94.9102,2822.0
2017-06-07 13:45:00,108.2,108.35,108.19,108.35,3604.0,94.9365,95.0681,94.9277,95.0681,3604.0
2017-06-07 13:50:00,108.36,108.36,108.23,108.27,26333.0,95.0769,95.0769,94.9628,94.9979,26333.0
2017-06-07 13:55:00,108.27,108.31,107.99,108.03,23867.0,94.9979,95.033,94.7522,94.7873,23867.0
2017-06-07 14:00:00,108.06,108.08,107.92,108.02,30418.0,94.8137,94.8312,94.6908,94.7786,30418.0
2017-06-07 14:05:00,108.02,108.1,107.83,108.08,31011.0,94.7786,94.8488,94.6119,94.8312,31011.0
2017-06-07 14:10:00,108.06,108.37,107.99,108.33,13577.0,94.8137,95.0857,94.7522,95.0506,13577.0
2017-06-07 14:15:00,108.32,108.47,108.32,108.42,7026.0,95.0418,95.1734,95.0418,95.1295,7026.0
2017-06-07 14:20:00,108.4,108.45,108.34,108.35,3230.0,95.112,95.1559,95.0593,95.0681,3230.0
2017-06-07 14:25:00,108.39,108.47,108.36,108.47,7900.0,95.1032,95.1734,95.0769,95.1734,7900.0
2017-06-07 14:30:00,108.45,108.57,108.44,108.57,2850.0,95.1559,95.2611,95.1471,95.2611,2850.0
2017-06-07 14:35:00,108.58,108.58,108.48,108.51,2937.0,95.2699,95.2699,95.1822,95.2085,2937.0
2017-06-07 14:40:00,108.54,108.56,108.47,108.52,5100.0,95.2348,95.2524,95.1734,95.2173,5100.0
2017-06-07 14:45:00,108.51,108.57,108.49,108.55,2152.0,95.2085,95.2611,95.191,95.2436,2152.0
2017-06-07 14:50:00,108.57,108.59,108.54,108.56,4000.0,95.2611,95.2787,95.2348,95.2524,4000.0
2017-06-07 14:55:00,108.54,108.54,108.51,108.53,3309.0,95.2348,95.2348,95.2085,95.2261,3309.0
2017-06-07 15:00:00,108.53,108.53,108.45,108.48,5029.0,95.2261,95.2261,95.1559,95.1822,5029.0
2017-06-07 15:05:00,108.51,108.56,108.51,108.56,3573.0,95.2085,95.2524,95.2085,95.2524,3573.0
2017-06-07 15:10:00,108.54,108.59,108.5,108.59,4085.0,95.2348,95.2787,95.1997,95.2787,4085.0
2017-06-07 15:15:00,108.59,108.63,108.59,108.63,7804.0,95.2787,95.3138,95.2787,95.3138,7804.0
2017-06-07 15:20:00,108.64,108.69,108.64,108.65,3200.0,95.3226,95.3664,95.3226,95.3313,3200.0
2017-06-07 15:25:00,108.64,108.72,108.64,108.71,6765.0,95.3226,95.3928,95.3226,95.384,6765.0
2017-06-07 15:30:00,108.72,108.81,108.71,108.81,12524.0,95.3928,95.4717,95.384,95.4717,12524.0
2017-06-07 15:35:00,108.81,108.86,108.74,108.77,5567.0,95.4717,95.5156,95.4103,95.4366,5567.0
2017-06-07 15:40:00,108.76,108.88,108.74,108.85,10643.0,95.4279,95.5331,95.4103,95.5068,10643.0
2017-06-07 15:45:00,108.88,108.93,108.82,108.85,9468.0,95.5331,95.577,95.4805,95.5068,9468.0
2017-06-07 15:50:00,108.86,108.92,108.79,108.81,15952.0,95.5156,95.5682,95.4542,95.4717,15952.0
2017-06-07 15:55:00,108.79,108.8,108.6,108.67,28536.0,95.4542,95.463,95.2875,95.3489,28536.0
2017-06-08 09:30:00,108.93,108.93,108.35,108.62,13664.0,95.577,95.577,95.0681,95.305,13664.0
2017-06-08 09:35:00,108.63,108.63,108.25,108.29,7581.0,95.3138,95.3138,94.9804,95.0155,7581.0
2017-06-08 09:40:00,108.37,108.6,108.3,108.6,3680.0,95.0857,95.2875,95.0242,95.2875,3680.0
2017-06-08 09:45:00,108.64,108.76,108.13,108.26,7723.0,95.3226,95.4279,94.8751,94.9891,7723.0
2017-06-08 09:50:00,108.36,108.42,108.15,108.39,5571.0,95.0769,95.1295,94.8926,95.1032,5571.0
2017-06-08 09:55:00,108.46,108.46,108.28,108.4,9091.0,95.1646,95.1646,95.0067,95.112,9091.0
2017-06-08 10:00:00,108.45,108.6,108.4,108.4,5616.0,95.1559,95.2875,95.112,95.112,5616.0
2017-06-08 10:05:00,108.41,108.66,108.38,108.52,5662.0,95.1208,95.3401,95.0944,95.2173,5662.0
2017-06-08 10:10:00,108.53,108.75,108.49,108.7,12864.0,95.2261,95.4191,95.191,95.3752,12864.0
2017-06-08 10:15:00,108.61,108.75,108.61,108.73,1636.0,95.2962,95.4191,95.2962,95.4015,1636.0
2017-06-08 10:20:00,108.66,108.66,108.38,108.5,2200.0,95.3401,95.3401,95.0944,95.1997,2200.0
2017-06-08 10:25:00,108.44,108.48,108.28,108.28,3700.0,95.1471,95.1822,95.0067,95.0067,3700.0
2017-06-08 10:30:00,108.33,108.6,108.33,108.56,3600.0,95.0506,95.2875,95.0506,95.2524,3600.0
2017-06-08 10:35:00,108.55,108.79,108.51,108.79,3800.0,95.2436,95.4542,95.2085,95.4542,3800.0
2017-06-08 10:40:00,108.77,108.87,108.7,108.78,2950.0,95.4366,95.5244,95.3752,95.4454,2950.0
2017-06-08 10:45:00,108.83,108.94,108.8,108.9,3029.0,95.4893,95.5858,95.463,95.5507,3029.0
2017-06-08 10:50:00,108.91,109.0,108.8,108.81,4965.0,95.5595,95.6384,95.463,95.4717,4965.0
2017-06-08 10:55:00,108.79,108.82,108.71,108.8,2200.0,95.4542,95.4805,95.384,95.463,2200.0
2017-06-08 11:00:00,108.82,108.89,108.82,108.86,2034.0,95.4805,95.5419,95.4805,95.5156,2034.0
2017-06-08 11:05:00,108.89,108.96,108.86,108.96,2121.0,95.5419,95.6033,95.5156,95.6033,2121.0
2017-06-08 11:10:00,109.01,109.06,108.99,109.01,3265.0,95.6472,95.6911,95.6297,95.6472,3265.0
2017-06-08 11:15:00,109.02,109.09,108.98,109.09,2608.0,95.656,95.7174,95.6209,95.7174,2608.0
2017-06-08 11:20:00,109.13,109.22,109.05,109.15,1519.0,95.7525,95.8315,95.6823,95.77,1519.0
2017-06-08 11:25:00,109.14,109.14,108.93,108.99,1650.0,95.7613,95.7613,95.577,95.6297,1650.0
2017-06-08 11:30:00,108.98,108.98,108.83,108.92,5000.0,95.6209,95.6209,95.4893,95.5682,5000.0
2017-06-08 11:35:00,108.93,108.94,108.81,108.84,5000.0,95.577,95.5858,95.4717,95.4981,5000.0
2017-06-08 11:40:00,108.82,108.89,108.58,108.71,9504.0,95.4805,95.5419,95.2699,95.384,9504.0
2017-06-08 11:45:00,108.73,108.73,108.37,108.4,35944.0,95.4015,95.4015,95.0857,95.112,35944.0
2017-06-08 11:50:00,108.43,108.69,108.26,108.69,28761.0,95.1383,95.3664,94.9891,95.3664,28761.0
2017-06-08 11:55:00,108.72,108.81,108.68,108.81,5083.0,95.3928,95.4717,95.3577,95.4717,5083.0
2017-06-08 12:00:00,108.83,108.99,108.8,108.99,9069.0,95.4893,95.6297,95.463,95.6297,9069.0
2017-06-08 12:05:00,108.99,109.13,108.96,109.06,3036.0,95.6297,95.7525,95.6033,95.6911,3036.0
2017-06-08 12:10:00,109.08,109.08,108.88,108.89,3319.0,95.7086,95.7086,95.5331,95.5419,3319.0
2017-06-08 12:15:00,108.85,108.91,108.72,108.81,8748.0,95.5068,95.5595,95.3928,95.4717,8748.0
2017-06-08 12:20:00,108.77,108.77,108.64,108.68,2600.0,95.4366,95.4366,95.3226,95.3577,2600.0
2017-06-08 12:25:00,108.67,108.68,108.6,108.64,2655.0,95.3489,95.3577,95.2875,95.3226,2655.0
2017-06-08 12:30:00,108.63,108.73,108.63,108.71,3299.0,95.3138,95.4015,95.3138,95.384,3299.0
2017-06-08 12:35:00,108.74,108.74,108.69,108.72,2712.0,95.4103,95.4103,95.3664,95.3928,2712.0
2017-06-08 12:40:00,108.7,108.7,108.65,108.66,5043.0,95.3752,95.3752,95.3313,95.3401,5043.0
2017-06-08 12:45:00,108.67,108.68,108.57,108.65,3629.0,95.3489,95.3577,95.2611,95.3313,3629.0
2017-06-08 12:50:00,108.66,108.71,108.63,108.68,2500.0,95.3401,95.384,95.3138,95.3577,2500.0
2017-06-08 12:55:00,108.72,108.73,108.68,108.68,1208.0,95.3928,95.4015,95.3577,95.3577,1208.0
2017-06-08 13:00:00,108.66,108.74,108.65,108.7,4043.0,95.3401,95.4103,95.3313,95.3752,4043.0
2017-06-08 13:05:00,108.71,108.71,108.56,108.6,6400.0,95.384,95.384,95.2524,95.2875,6400.0
2017-06-08 13:10:00,108.63,108.63,108.25,108.42,39601.0,95.3138,95.3138,94.9804,95.1295,39601.0
2017-06-08 13:15:00,108.42,108.54,108.21,108.21,12054.0,95.1295,95.2348,94.9453,94.9453,12054.0
2017-06-08 13:20:00,108.29,108.3,108.17,108.17,3731.0,95.0155,95.0242,94.9102,94.9102,3731.0
2017-06-08 13:25:00,108.2,108.21,108.01,108.05,11616.0,94.9365,94.9453,94.7698,94.8049,11616.0
2017-06-08 13:30:00,108.02,108.07,107.97,108.07,6019.0,94.7786,94.8224,94.7347,94.8224,6019.0
2017-06-08 13:35:00,108.04,108.05,107.92,107.94,6398.0,94.7961,94.8049,94.6908,94.7084,6398.0
2017-06-08 13:40:00,107.94,108.03,107.9,108.01,5152.0,94.7084,94.7873,94.6733,94.7698,5152.0
2017-06-08 13:45:00,108.02,108.1,107.96,108.05,10100.0,94.7786,94.8488,94.7259,94.8049,10100.0
2017-06-08 13:50:00,108.06,108.4,108.06,108.4,8748.0,94.8137,95.112,94.8137,95.112,8748.0
2017-06-08 13:55:00,108.43,108.56,108.41,108.51,3353.0,95.1383,95.2524,95.1208,95.2085,3353.0
2017-06-08 14:00:00,108.48,108.52,108.26,108.26,7713.0,95.1822,95.2173,94.9891,94.9891,7713.0
2017-06-08 14:05:00,108.3,108.38,108.29,108.33,3600.0,95.0242,95.0944,95.0155,95.0506,3600.0
2017-06-08 14:10:00,108.26,108.29,108.17,108.17,4895.0,94.9891,95.0155,94.9102,94.9102,4895.0
2017-06-08 14:15:00,108.17,108.23,108.11,108.12,5868.0,94.9102,94.9628,94.8575,94.8663,5868.0
2017-06-08 14:20:00,108.1,108.19,108.08,108.19,1857.0,94.8488,94.9277,94.8312,94.9277,1857.0
2017-06-08 14:25:00,108.21,108.26,108.16,108.16,3250.0,94.9453,94.9891,94.9014,94.9014,3250.0
2017-06-08 14:30:00,108.14,108.27,108.12,108.27,4580.0,94.8839,94.9979,94.8663,94.9979,4580.0
2017-06-08 14:35:00,108.29,108.29,108.16,108.16,5199.0,95.0155,95.0155,94.9014,94.9014,5199.0
2017-06-08 14:40:00,108.18,108.18,108.08,108.08,3586.0,94.919,94.919,94.8312,94.8312,3586.0
2017-06-08 14:45:00,108.05,108.06,107.9,107.95,7428.0,94.8049,94.8137,94.6733,94.7171,7428.0
2017-06-08 14:50:00,107.95,108.05,107.95,107.99,5900.0,94.7171,94.8049,94.7171,94.7522,5900.0
2017-06-08 14:55:00,107.98,108.12,107.98,108.12,4736.0,94.7435,94.8663,94.7435,94.8663,4736.0
2017-06-08 15:00:00,108.12,108.23,108.12,108.23,5670.0,94.8663,94.9628,94.8663,94.9628,5670.0
2017-06-08 15:05:00,108.26,108.35,108.25,108.35,3193.0,94.9891,95.0681,94.9804,95.0681,3193.0
2017-06-08 15:10:00,108.36,108.46,108.31,108.42,3591.0,95.0769,95.1646,95.033,95.1295,3591.0
2017-06-08 15:15:00,108.45,108.57,108.45,108.55,5825.0,95.1559,95.2611,95.1559,95.2436,5825.0
2017-06-08 15:20:00,108.52,108.62,108.52,108.59,6286.0,95.2173,95.305,95.2173,95.2787,6286.0
2017-06-08 15:25:00,108.6,108.62,108.53,108.53,5754.0,95.2875,95.305,95.2261,95.2261,5754.0
2017-06-08 15:30:00,108.52,108.52,108.42,108.52,7559.0,95.2173,95.2173,95.1295,95.2173,7559.0
2017-06-08 15:35:00,108.52,108.64,108.51,108.6,7899.0,95.2173,95.3226,95.2085,95.2875,7899.0
2017-06-08 15:40:00,108.6,108.66,108.54,108.54,6574.0,95.2875,95.3401,95.2348,95.2348,6574.0
2017-06-08 15:45:00,108.53,108.72,108.53,108.7,11313.0,95.2261,95.3928,95.2261,95.3752,11313.0
2017-06-08 15:50:00,108.7,108.88,108.68,108.83,21008.0,95.3752,95.5331,95.3577,95.4893,21008.0
2017-06-08 15:55:00,108.81,108.96,108.74,108.94,72132.0,95.4717,95.6033,95.4103,95.5858,72132.0
2017-06-09 09:30:00,109.25,109.45,108.95,109.45,17119.0,95.8578,96.0333,95.5946,96.0333,17119.0
2017-06-09 09:35:00,109.34,109.59,108.93,108.94,4585.0,95.9368,96.1561,95.577,95.5858,4585.0
2017-06-09 09:40:00,108.91,109.2,108.79,109.11,2570.0,95.5595,95.8139,95.4542,95.735,2570.0
2017-06-09 09:45:00,109.05,109.15,109.02,109.09,10872.0,95.6823,95.77,95.656,95.7174,10872.0
2017-06-09 09:50:00,109.09,109.09,108.92,108.94,3946.0,95.7174,95.7174,95.5682,95.5858,3946.0
2017-06-09 09:55:00,108.9,109.07,108.84,108.99,4419.0,95.5507,95.6999,95.4981,95.6297,4419.0
2017-06-09 10:00:00,108.98,108.99,108.83,108.95,1618.0,95.6209,95.6297,95.4893,95.5946,1618.0
2017-06-09 10:05:00,108.95,109.07,108.93,109.07,8219.0,95.5946,95.6999,95.577,95.6999,8219.0
2017-06-09 10:10:00,109.1,109.3,109.08,109.28,24339.0,95.7262,95.9017,95.7086,95.8841,24339.0
2017-06-09 10:15:00,109.28,109.47,109.28,109.44,9205.0,95.8841,96.0508,95.8841,96.0245,9205.0
2017-06-09 10:20:00,109.44,109.44,109.23,109.37,41561.0,96.0245,96.0245,95.8402,95.9631,41561.0
2017-06-09 10:25:00,109.36,109.36,109.23,109.25,4610.0,95.9543,95.9543,95.8402,95.8578,4610.0
2017-06-09 10:30:00,109.24,109.34,109.12,109.31,3083.0,95.849,95.9368,95.7437,95.9104,3083.0
2017-06-09 10:35:00,109.28,109.45,109.28,109.45,1699.0,95.8841,96.0333,95.8841,96.0333,1699.0
2017-06-09 10:40:00,109.48,109.54,109.34,109.36,6399.0,96.0596,96.1122,95.9368,95.9543,6399.0
2017-06-09 10:45:00,109.4,109.41,109.23,109.29,4008.0,95.9894,95.9982,95.8402,95.8929,4008.0
2017-06-09 10:50:00,109.24,109.27,109.16,109.22,2358.0,95.849,95.8753,95.7788,95.8315,2358.0
2017-06-09 10:55:00,109.25,109.27,109.21,109.27,2600.0,95.8578,95.8753,95.8227,95.8753,2600.0
2017-06-09 11:00:00,109.28,109.29,109.14,109.14,3901.0,95.8841,95.8929,95.7613,95.7613,3901.0
2017-06-09 11:05:00,109.15,109.27,109.15,109.26,1600.0,95.77,95.8753,95.77,95.8666,1600.0
2017-06-09 11:10:00,109.24,109.26,109.01,109.01,4500.0,95.849,95.8666,95.6472,95.6472,4500.0
2017-06-09 11:15:00,109.03,109.03,108.73,108.76,3859.0,95.6648,95.6648,95.4015,95.4279,3859.0
2017-06-09 11:20:00,108.74,108.79,108.32,108.41,9728.0,95.4103,95.4542,95.0418,95.1208,9728.0
2017-06-09 11:25:00,108.42,108.67,108.42,108.54,8975.0,95.1295,95.3489,95.1295,95.2348,8975.0
2017-06-09 11:30:00,108.53,108.6,108.38,108.41,22898.0,95.2261,95.2875,95.0944,95.1208,22898.0
2017-06-09 11:35:00,108.41,108.49,108.02,108.05,19650.0,95.1208,95.191,94.7786,94.8049,19650.0
2017-06-09 11:40:00,108.11,108.38,108.11,108.31,10700.0,94.8575,95.0944,94.8575,95.033,10700.0
2017-06-09 11:45:00,108.38,108.38,108.24,108.36,3956.0,95.0944,95.0944,94.9716,95.0769,3956.0
2017-06-09 11:50:00,108.37,108.43,108.22,108.22,6330.0,95.0857,95.1383,94.9541,94.9541,6330.0
2017-06-09 11:55:00,108.3,108.44,108.2,108.23,7267.0,95.0242,95.1471,94.9365,94.9628,7267.0
2017-06-09 12:00:00,108.21,108.23,108.07,108.14,6501.0,94.9453,94.9628,94.8224,94.8839,6501.0
2017-06-09 12:05:00,108.13,108.19,108.12,108.16,6409.0,94.8751,94.9277,94.8663,94.9014,6409.0
2017-06-09 12:10:00,108.1,108.17,107.82,107.83,8884.0,94.8488,94.9102,94.6031,94.6119,8884.0
2017-06-09 12:15:00,107.83,107.84,106.78,106.81,59216.0,94.6119,94.6206,93.6906,93.7169,59216.0
2017-06-09 12:20:00,106.82,106.83,106.46,106.76,41258.0,93.7257,93.7344,93.4098,93.673,41258.0
2017-06-09 12:25:00,106.66,106.69,106.24,106.36,21351.0,93.5853,93.6116,93.2168,93.3221,21351.0
2017-06-09 12:30:00,106.41,106.48,105.86,105.95,43871.0,93.3659,93.4273,92.8833,92.9623,43871.0
2017-06-09 12:35:00,105.89,106.0,105.53,105.95,27196.0,92.9097,93.0062,92.5938,92.9623,27196.0
2017-06-09 12:40:00,106.05,106.27,105.94,106.21,17382.0,93.0501,93.2431,92.9535,93.1904,17382.0
2017-06-09 12:45:00,106.16,106.18,105.59,105.59,22122.0,93.1466,93.1641,92.6464,92.6464,22122.0
2017-06-09 12:50:00,105.62,105.71,105.45,105.65,16092.0,92.6728,92.7517,92.5236,92.6991,16092.0
2017-06-09 12:55:00,105.7,105.75,105.22,105.22,16065.0,92.743,92.7868,92.3218,92.3218,16065.0
2017-06-09 13:00:00,105.21,105.42,105.09,105.14,21940.0,92.313,92.4973,92.2077,92.2516,21940.0
2017-06-09 13:05:00,105.11,105.24,104.9,104.98,15259.0,92.2253,92.3394,92.041,92.1112,15259.0
2017-06-09 13:10:00,104.95,105.0,104.29,104.51,27627.0,92.0849,92.1288,91.5058,91.6988,27627.0
2017-06-09 13:15:00,104.44,104.61,104.12,104.43,20056.0,91.6374,91.7866,91.3566,91.6286,20056.0
2017-06-09 13:20:00,104.37,104.63,104.37,104.54,11104.0,91.576,91.8041,91.576,91.7252,11104.0
2017-06-09 13:25:00,104.59,104.76,104.45,104.7,11654.0,91.769,91.9182,91.6462,91.8655,11654.0
2017-06-09 13:30:00,104.68,104.71,104.44,104.51,20785.0,91.848,91.8743,91.6374,91.6988,20785.0
2017-06-09 13:35:00,104.45,104.45,103.66,103.85,24528.0,91.6462,91.6462,90.953,91.1197,24528.0
2017-06-09 13:40:00,103.89,104.08,103.82,103.94,25029.0,91.1548,91.3215,91.0934,91.1987,25029.0
2017-06-09 13:45:00,103.96,104.12,103.57,103.57,13688.0,91.2163,91.3566,90.8741,90.8741,13688.0
2017-06-09 13:50:00,103.62,104.01,103.44,103.44,16330.0,90.9179,91.2601,90.76,90.76,16330.0
2017-06-09 13:55:00,103.53,103.58,103.25,103.27,12386.0,90.839,90.8828,90.5933,90.6108,12386.0
2017-06-09 14:00:00,103.28,103.36,102.89,103.36,34412.0,90.6196,90.6898,90.2774,90.6898,34412.0
2017-06-09 14:05:00,103.41,103.57,103.19,103.45,12142.0,90.7337,90.8741,90.5406,90.7688,12142.0
2017-06-09 14:10:00,103.43,103.45,102.76,102.85,26306.0,90.7512,90.7688,90.1634,90.2423,26306.0
2017-06-09 14:15:00,102.97,103.15,102.84,103.02,15793.0,90.3476,90.5055,90.2335,90.3915,15793.0
2017-06-09 14:20:00,102.9,103.13,102.81,102.82,8177.0,90.2862,90.488,90.2072,90.216,8177.0
2017-06-09 14:25:00,102.82,102.85,102.34,102.56,30367.0,90.216,90.2423,89.7948,89.9879,30367.0
2017-06-09 14:30:00,102.56,102.76,101.78,102.19,38906.0,89.9879,90.1634,89.3035,89.6632,38906.0
2017-06-09 14:35:00,102.18,102.18,101.74,102.11,23358.0,89.6545,89.6545,89.2684,89.593,23358.0
2017-06-09 14:40:00,102.06,102.14,101.69,101.76,18215.0,89.5492,89.6194,89.2245,89.2859,18215.0
2017-06-09 14:45:00,101.72,101.77,100.56,100.7,24086.0,89.2508,89.2947,88.233,88.3559,24086.0
2017-06-09 14:50:00,100.63,101.62,100.62,101.62,17536.0,88.2945,89.1631,88.2857,89.1631,17536.0
2017-06-09 14:55:00,101.63,101.9,101.57,101.62,15782.0,89.1719,89.4088,89.1192,89.1631,15782.0
2017-06-09 15:00:00,101.61,102.25,101.5,102.1,24676.0,89.1543,89.7159,89.0578,89.5843,24676.0
2017-06-09 15:05:00,102.06,102.44,101.8,102.44,21725.0,89.5492,89.8826,89.321,89.8826,21725.0
2017-06-09 15:10:00,102.5,102.77,102.45,102.7,18949.0,89.9352,90.1721,89.8914,90.1107,18949.0
2017-06-09 15:15:00,102.73,102.86,102.37,102.66,21463.0,90.137,90.2511,89.8212,90.0756,21463.0
2017-06-09 15:20:00,102.64,102.68,102.43,102.64,13848.0,90.0581,90.0932,89.8738,90.0581,13848.0
2017-06-09 15:25:00,102.67,102.69,102.15,102.52,16758.0,90.0844,90.1019,89.6281,89.9528,16758.0
2017-06-09 15:30:00,102.53,102.54,101.87,102.02,22998.0,89.9616,89.9703,89.3825,89.5141,22998.0
2017-06-09 15:35:00,102.04,102.16,101.87,101.96,24119.0,89.5316,89.6369,89.3825,89.4614,24119.0
2017-06-09 15:40:00,101.94,101.94,101.63,101.67,27178.0,89.4439,89.4439,89.1719,89.207,27178.0
2017-06-09 15:45:00,101.69,101.98,101.62,101.62,26544.0,89.2245,89.479,89.1631,89.1631,26544.0
2017-06-09 15:50:00,101.69,101.95,101.69,101.82,51772.0,89.2245,89.4526,89.2245,89.3386,51772.0
2017-06-09 15:55:00,101.87,102.02,101.83,101.98,77121.0,89.3825,89.5141,89.3474,89.479,77121.0
2017-06-12 09:30:00,100.54,101.01,99.8,100.13,55663.0,88.2155,88.6279,87.5662,87.8557,55663.0
2017-06-12 09:35:00,100.07,100.59,98.89,99.12,47462.0,87.8031,88.2594,86.7678,86.9696,47462.0
2017-06-12 09:40:00,99.19,100.17,98.13,99.05,43642.0,87.031,87.8908,86.1009,86.9081,43642.0
2017-06-12 09:45:00,99.05,99.59,98.77,98.89,48217.0,86.9081,87.3819,86.6625,86.7678,48217.0
2017-06-12 09:50:00,98.94,99.99,98.52,99.61,21517.0,86.8116,87.7329,86.4431,87.3995,21517.0
2017-06-12 09:55:00,99.42,99.9,99.06,99.39,18594.0,87.2328,87.6539,86.9169,87.2065,18594.0
2017-06-12 10:00:00,99.37,100.54,98.93,100.3,39256.0,87.1889,88.2155,86.8028,88.0049,39256.0
2017-06-12 10:05:00,100.4,100.46,99.15,99.3,29190.0,88.0927,88.1453,86.9959,87.1275,29190.0
2017-06-12 10:10:00,99.22,100.75,99.15,100.01,36541.0,87.0573,88.3997,86.9959,87.7505,36541.0
2017-06-12 10:15:00,99.96,100.71,99.73,100.71,21533.0,87.7066,88.3647,87.5048,88.3647,21533.0
2017-06-12 10:20:00,100.64,100.64,99.9,100.3,28481.0,88.3032,88.3032,87.6539,88.0049,28481.0
2017-06-12 10:25:00,100.2,100.23,99.52,99.52,54702.0,87.9172,87.9435,87.3205,87.3205,54702.0
2017-06-12 10:30:00,99.62,99.78,99.32,99.32,33034.0,87.4083,87.5487,87.145,87.145,33034.0
2017-06-12 10:35:00,99.43,100.0,99.29,99.84,31778.0,87.2416,87.7417,87.1187,87.6013,31778.0
2017-06-12 10:40:00,99.84,100.52,99.76,100.45,59978.0,87.6013,88.1979,87.5311,88.1365,59978.0
2017-06-12 10:45:00,100.41,100.88,100.41,100.68,14556.0,88.1014,88.5138,88.1014,88.3383,14556.0
2017-06-12 10:50:00,100.68,101.03,100.51,100.66,10931.0,88.3383,88.6454,88.1892,88.3208,10931.0
2017-06-12 10:55:00,100.76,100.81,100.41,100.72,11783.0,88.4085,88.4524,88.1014,88.3734,11783.0
2017-06-12 11:00:00,100.83,101.02,100.64,101.02,13522.0,88.4699,88.6367,88.3032,88.6367,13522.0
2017-06-12 11:05:00,101.01,101.4,100.87,101.34,15167.0,88.6279,88.9701,88.505,88.9174,15167.0
2017-06-12 11:10:00,101.34,101.55,101.19,101.47,18650.0,88.9174,89.1017,88.7858,89.0315,18650.0
2017-06-12 11:15:00,101.51,101.9,101.28,101.9,17559.0,89.0666,89.4088,88.8648,89.4088,17559.0
2017-06-12 11:20:00,101.9,101.92,101.48,101.61,11900.0,89.4088,89.4263,89.0403,89.1543,11900.0
2017-06-12 11:25:00,101.64,101.66,101.39,101.49,19862.0,89.1806,89.1982,88.9613,89.049,19862.0
2017-06-12 11:30:00,101.56,101.7,101.34,101.43,10000.0,89.1105,89.2333,88.9174,88.9964,10000.0
2017-06-12 11:35:00,101.45,101.7,101.09,101.12,14988.0,89.0139,89.2333,88.6981,88.7244,14988.0
2017-06-12 11:40:00,101.13,101.36,100.49,100.68,11309.0,88.7332,88.935,88.1716,88.3383,11309.0
2017-06-12 11:45:00,100.68,100.72,100.39,100.5,18422.0,88.3383,88.3734,88.0839,88.1804,18422.0
2017-06-12 11:50:00,100.47,100.8,100.45,100.63,32151.0,88.1541,88.4436,88.1365,88.2945,32151.0
2017-06-12 11:55:00,100.63,100.85,100.45,100.85,16100.0,88.2945,88.4875,88.1365,88.4875,16100.0
2017-06-12 12:00:00,100.89,100.92,100.73,100.78,7800.0,88.5226,88.5489,88.3822,88.4261,7800.0
2017-06-12 12:05:00,100.76,101.06,100.67,100.99,11510.0,88.4085,88.6717,88.3296,88.6103,11510.0
2017-06-12 12:10:00,101.01,101.33,101.01,101.17,11558.0,88.6279,88.9087,88.6279,88.7683,11558.0
2017-06-12 12:15:00,101.19,101.21,100.95,101.06,10985.0,88.7858,88.8034,88.5752,88.6717,10985.0
2017-06-12 12:20:00,101.05,101.17,100.6,100.76,11703.0,88.663,88.7683,88.2681,88.4085,11703.0
2017-06-12 12:25:00,100.7,100.78,100.56,100.75,7922.0,88.3559,88.4261,88.233,88.3997,7922.0
2017-06-12 12:30:00,100.74,101.17,100.74,101.02,9900.0,88.391,88.7683,88.391,88.6367,9900.0
2017-06-12 12:35:00,101.01,101.01,100.74,100.96,13746.0,88.6279,88.6279,88.391,88.584,13746.0
2017-06-12 12:40:00,100.96,100.98,100.78,100.84,9347.0,88.584,88.6016,88.4261,88.4787,9347.0
2017-06-12 12:45:00,100.84,100.88,100.62,100.81,11707.0,88.4787,88.5138,88.2857,88.4524,11707.0
2017-06-12 12:50:00,100.81,100.89,100.68,100.68,14730.0,88.4524,88.5226,88.3383,88.3383,14730.0
2017-06-12 12:55:00,100.71,100.72,100.5,100.63,17154.0,88.3647,88.3734,88.1804,88.2945,17154.0
2017-06-12 13:00:00,100.68,100.68,100.44,100.64,18382.0,88.3383,88.3383,88.1277,88.3032,18382.0
2017-06-12 13:05:00,100.59,100.65,100.51,100.6,15096.0,88.2594,88.312,88.1892,88.2681,15096.0
2017-06-12 13:10:00,100.58,100.86,100.57,100.81,19173.0,88.2506,88.4963,88.2418,88.4524,19173.0
2017-06-12 13:15:00,100.86,100.88,100.73,100.73,6072.0,88.4963,88.5138,88.3822,88.3822,6072.0
2017-06-12 13:20:00,100.78,100.8,100.62,100.66,10311.0,88.4261,88.4436,88.2857,88.3208,10311.0
2017-06-12 13:25:00,100.71,100.75,100.64,100.71,12951.0,88.3647,88.3997,88.3032,88.3647,12951.0
2017-06-12 13:30:00,100.7,100.76,100.56,100.6,12821.0,88.3559,88.4085,88.233,88.2681,12821.0
2017-06-12 13:35:00,100.61,100.61,100.39,100.39,19598.0,88.2769,88.2769,88.0839,88.0839,19598.0
2017-06-12 13:40:00,100.4,100.54,100.39,100.42,7983.0,88.0927,88.2155,88.0839,88.1102,7983.0
2017-06-12 13:45:00,100.44,100.58,100.42,100.53,12200.0,88.1277,88.2506,88.1102,88.2067,12200.0
2017-06-12 13:50:00,100.5,100.58,100.47,100.48,10618.0,88.1804,88.2506,88.1541,88.1628,10618.0
2017-06-12 13:55:00,100.48,100.48,100.28,100.3,20179.0,88.1628,88.1628,87.9874,88.0049,20179.0
2017-06-12 14:00:00,100.28,100.41,100.23,100.24,42771.0,87.9874,88.1014,87.9435,87.9523,42771.0
2017-06-12 14:05:00,100.26,100.3,100.18,100.18,26745.0,87.9698,88.0049,87.8996,87.8996,26745.0
2017-06-12 14:10:00,100.2,100.38,100.19,100.28,33747.0,87.9172,88.0751,87.9084,87.9874,33747.0
2017-06-12 14:15:00,100.26,100.37,100.23,100.24,23646.0,87.9698,88.0663,87.9435,87.9523,23646.0
2017-06-12 14:20:00,100.25,100.48,100.19,100.19,21271.0,87.961,88.1628,87.9084,87.9084,21271.0
2017-06-12 14:25:00,100.26,100.31,100.17,100.18,14466.0,87.9698,88.0137,87.8908,87.8996,14466.0
2017-06-12 14:30:00,100.18,100.46,100.08,100.43,23190.0,87.8996,88.1453,87.8119,88.119,23190.0
2017-06-12 14:35:00,100.45,100.45,100.29,100.3,13674.0,88.1365,88.1365,87.9961,88.0049,13674.0
2017-06-12 14:40:00,100.3,100.49,100.21,100.49,17369.0,88.0049,88.1716,87.9259,88.1716,17369.0
2017-06-12 14:45:00,100.5,100.62,100.33,100.42,12348.0,88.1804,88.2857,88.0312,88.1102,12348.0
2017-06-12 14:50:00,100.44,100.5,100.26,100.26,19953.0,88.1277,88.1804,87.9698,87.9698,19953.0
2017-06-12 14:55:00,100.31,100.48,100.27,100.42,23434.0,88.0137,88.1628,87.9786,88.1102,23434.0
2017-06-12 15:00:00,100.38,100.5,100.26,100.37,16467.0,88.0751,88.1804,87.9698,88.0663,16467.0
2017-06-12 15:05:00,100.4,100.58,100.37,100.52,15596.0,88.0927,88.2506,88.0663,88.1979,15596.0
2017-06-12 15:10:00,100.54,100.54,100.34,100.35,17948.0,88.2155,88.2155,88.04,88.0488,17948.0
2017-06-12 15:15:00,100.32,100.36,100.22,100.29,14460.0,88.0225,88.0576,87.9347,87.9961,14460.0
2017-06-12 15:20:00,100.27,100.49,100.27,100.31,17501.0,87.9786,88.1716,87.9786,88.0137,17501.0
2017-06-12 15:25:00,100.34,100.34,100.15,100.23,17511.0,88.04,88.04,87.8733,87.9435,17511.0
2017-06-12 15:30:00,100.24,100.38,100.21,100.38,22308.0,87.9523,88.0751,87.9259,88.0751,22308.0
2017-06-12 15:35:00,100.38,100.56,100.36,100.51,29681.0,88.0751,88.233,88.0576,88.1892,29681.0
2017-06-12 15:40:00,100.5,100.56,100.42,100.56,28283.0,88.1804,88.233,88.1102,88.233,28283.0
2017-06-12 15:45:00,100.54,100.84,100.54,100.65,33732.0,88.2155,88.4787,88.2155,88.312,33732.0
2017-06-12 15:50:00,100.66,101.01,100.66,100.93,48981.0,88.3208,88.6279,88.3208,88.5577,48981.0
2017-06-12 15:55:00,100.93,101.18,100.91,101.14,98793.0,88.5577,88.777,88.5401,88.7419,98793.0
2017-06-13 09:30:00,101.97,102.59,101.97,102.31,27926.0,89.4702,90.0142,89.4702,89.7685,27926.0
2017-06-13 09:35:00,102.3,102.59,101.99,102.28,10615.0,89.7597,90.0142,89.4877,89.7422,10615.0
2017-06-13 09:40:00,102.48,102.76,102.23,102.61,6100.0,89.9177,90.1634,89.6983,90.0317,6100.0
2017-06-13 09:45:00,102.64,102.81,102.41,102.69,5548.0,90.0581,90.2072,89.8563,90.1019,5548.0
2017-06-13 09:50:00,102.83,102.91,102.46,102.48,8001.0,90.2248,90.295,89.9001,89.9177,8001.0
2017-06-13 09:55:00,102.57,102.58,102.08,102.32,7947.0,89.9966,90.0054,89.5667,89.7773,7947.0
2017-06-13 10:00:00,102.27,102.5,102.02,102.02,6618.0,89.7334,89.9352,89.5141,89.5141,6618.0
2017-06-13 10:05:00,102.01,102.13,101.78,101.8,3943.0,89.5053,89.6106,89.3035,89.321,3943.0
2017-06-13 10:10:00,101.81,101.85,101.65,101.79,7930.0,89.3298,89.3649,89.1894,89.3123,7930.0
2017-06-13 10:15:00,101.79,101.79,101.3,101.39,6200.0,89.3123,89.3123,88.8823,88.9613,6200.0
2017-06-13 10:20:00,101.38,101.47,101.29,101.31,5100.0,88.9525,89.0315,88.8736,88.8911,5100.0
2017-06-13 10:25:00,101.31,101.43,101.17,101.32,6148.0,88.8911,88.9964,88.7683,88.8999,6148.0
2017-06-13 10:30:00,101.36,101.69,101.33,101.69,7057.0,88.935,89.2245,88.9087,89.2245,7057.0
2017-06-13 10:35:00,101.69,101.78,101.51,101.61,7400.0,89.2245,89.3035,89.0666,89.1543,7400.0
2017-06-13 10:40:00,101.59,101.59,101.09,101.09,5401.0,89.1368,89.1368,88.6981,88.6981,5401.0
2017-06-13 10:45:00,101.06,101.11,100.64,100.91,80600.0,88.6717,88.7156,88.3032,88.5401,80600.0
2017-06-13 10:50:00,100.91,100.91,100.41,100.41,18200.0,88.5401,88.5401,88.1014,88.1014,18200.0
2017-06-13 10:55:00,100.38,100.54,100.26,100.28,10628.0,88.0751,88.2155,87.9698,87.9874,10628.0
2017-06-13 11:00:00,100.29,100.72,100.15,100.7,7175.0,87.9961,88.3734,87.8733,88.3559,7175.0
2017-06-13 11:05:00,100.69,101.1,100.69,100.86,65482.0,88.3471,88.7068,88.3471,88.4963,65482.0
2017-06-13 11:10:00,100.8,101.08,100.76,101.05,9696.0,88.4436,88.6893,88.4085,88.663,9696.0
2017-06-13 11:15:00,101.03,101.16,100.88,101.13,9833.0,88.6454,88.7595,88.5138,88.7332,9833.0
2017-06-13 11:20:00,101.09,101.15,100.9,100.96,10862.0,88.6981,88.7507,88.5314,88.584,10862.0
2017-06-13 11:25:00,101.01,101.09,100.77,100.96,6550.0,88.6279,88.6981,88.4173,88.584,6550.0
2017-06-13 11:30:00,101.02,101.1,100.83,100.88,8750.0,88.6367,88.7068,88.4699,88.5138,8750.0
2017-06-13 11:35:00,100.81,100.82,100.67,100.77,2100.0,88.4524,88.4612,88.3296,88.4173,2100.0
2017-06-13 11:40:00,100.79,101.12,100.79,101.12,4675.0,88.4348,88.7244,88.4348,88.7244,4675.0
2017-06-13 11:45:00,101.09,101.27,101.04,101.08,10100.0,88.6981,88.856,88.6542,88.6893,10100.0
2017-06-13 11:50:00,101.13,101.15,100.69,101.04,44309.0,88.7332,88.7507,88.3471,88.6542,44309.0
2017-06-13 11:55:00,101.05,101.57,101.05,101.5,6075.0,88.663,89.1192,88.663,89.0578,6075.0
2017-06-13 12:00:00,101.48,101.53,101.32,101.32,3300.0,89.0403,89.0841,88.8999,88.8999,3300.0
2017-06-13 12:05:00,101.29,101.46,101.2,101.28,3300.0,88.8736,89.0227,88.7946,88.8648,3300.0
2017-06-13 12:10:00,101.31,101.45,101.24,101.24,5900.0,88.8911,89.0139,88.8297,88.8297,5900.0
2017-06-13 12:15:00,101.29,101.33,101.14,101.19,5527.0,88.8736,88.9087,88.7419,88.7858,5527.0
2017-06-13 12:20:00,101.2,101.32,101.07,101.11,2748.0,88.7946,88.8999,88.6805,88.7156,2748.0
2017-06-13 12:25:00,101.12,101.18,101.05,101.08,5631.0,88.7244,88.777,88.663,88.6893,5631.0
2017-06-13 12:30:00,101.09,101.14,100.97,100.97,3176.0,88.6981,88.7419,88.5928,88.5928,3176.0
2017-06-13 12:35:00,101.03,101.18,100.96,101.16,5701.0,88.6454,88.777,88.584,88.7595,5701.0
2017-06-13 12:40:00,101.14,101.22,101.11,101.17,2896.0,88.7419,88.8121,88.7156,88.7683,2896.0
2017-06-13 12:45:00,101.2,101.26,101.14,101.23,3915.0,88.7946,88.8472,88.7419,88.8209,3915.0
2017-06-13 12:50:00,101.19,101.27,101.14,101.27,3600.0,88.7858,88.856,88.7419,88.856,3600.0
2017-06-13 12:55:00,101.24,101.26,101.16,101.25,3254.0,88.8297,88.8472,88.7595,88.8385,3254.0
2017-06-13 13:00:00,101.18,101.28,101.15,101.16,3300.0,88.777,88.8648,88.7507,88.7595,3300.0
2017-06-13 13:05:00,101.16,101.23,101.07,101.07,3600.0,88.7595,88.8209,88.6805,88.6805,3600.0
2017-06-13 13:10:00,101.13,101.24,101.12,101.22,2684.0,88.7332,88.8297,88.7244,88.8121,2684.0
2017-06-13 13:15:00,101.21,101.32,101.21,101.3,4000.0,88.8034,88.8999,88.8034,88.8823,4000.0
2017-06-13 13:20:00,101.25,101.43,101.23,101.36,3717.0,88.8385,88.9964,88.8209,88.935,3717.0
2017-06-13 13:25:00,101.34,101.36,101.27,101.34,2810.0,88.9174,88.935,88.856,88.9174,2810.0
2017-06-13 13:30:00,101.35,101.44,101.33,101.38,3300.0,88.9262,89.0052,88.9087,88.9525,3300.0
2017-06-13 13:35:00,101.37,101.4,101.27,101.39,3037.0,88.9437,88.9701,88.856,88.9613,3037.0
2017-06-13 13:40:00,101.35,101.35,101.21,101.28,2926.0,88.9262,88.9262,88.8034,88.8648,2926.0
2017-06-13 13:45:00,101.32,101.32,101.04,101.1,4130.0,88.8999,88.8999,88.6542,88.7068,4130.0
2017-06-13 13:50:00,101.14,101.27,101.09,101.26,3900.0,88.7419,88.856,88.6981,88.8472,3900.0
2017-06-13 13:55:00,101.19,101.33,101.19,101.31,2500.0,88.7858,88.9087,88.7858,88.8911,2500.0
2017-06-13 14:00:00,101.32,101.36,101.25,101.28,4600.0,88.8999,88.935,88.8385,88.8648,4600.0
2017-06-13 14:05:00,101.3,101.35,101.25,101.29,4802.0,88.8823,88.9262,88.8385,88.8736,4802.0
2017-06-13 14:10:00,101.28,101.28,101.03,101.1,6655.0,88.8648,88.8648,88.6454,88.7068,6655.0
2017-06-13 14:15:00,101.05,101.12,100.95,101.02,4000.0,88.663,88.7244,88.5752,88.6367,4000.0
2017-06-13 14:20:00,101.03,101.07,100.91,100.95,3669.0,88.6454,88.6805,88.5401,88.5752,3669.0
2017-06-13 14:25:00,100.94,100.95,100.82,100.87,6459.0,88.5665,88.5752,88.4612,88.505,6459.0
2017-06-13 14:30:00,100.85,100.96,100.83,100.91,8003.0,88.4875,88.584,88.4699,88.5401,8003.0
2017-06-13 14:35:00,100.88,100.99,100.88,100.95,3457.0,88.5138,88.6103,88.5138,88.5752,3457.0
2017-06-13 14:40:00,100.92,101.06,100.91,101.04,6645.0,88.5489,88.6717,88.5401,88.6542,6645.0
2017-06-13 14:45:00,101.04,101.09,100.98,101.05,2924.0,88.6542,88.6981,88.6016,88.663,2924.0
2017-06-13 14:50:00,101.09,101.16,101.01,101.09,3400.0,88.6981,88.7595,88.6279,88.6981,3400.0
2017-06-13 14:55:00,101.08,101.19,101.04,101.16,2900.0,88.6893,88.7858,88.6542,88.7595,2900.0
2017-06-13 15:00:00,101.15,101.19,101.1,101.13,5660.0,88.7507,88.7858,88.7068,88.7332,5660.0
2017-06-13 15:05:00,101.1,101.15,101.07,101.14,4071.0,88.7068,88.7507,88.6805,88.7419,4071.0
2017-06-13 15:10:00,101.14,101.17,101.11,101.12,2400.0,88.7419,88.7683,88.7156,88.7244,2400.0
2017-06-13 15:15:00,101.12,101.13,101.03,101.03,7275.0,88.7244,88.7332,88.6454,88.6454,7275.0
2017-06-13 15:20:00,101.03,101.14,101.03,101.08,8131.0,88.6454,88.7419,88.6454,88.6893,8131.0
2017-06-13 15:25:00,101.08,101.22,101.08,101.22,9717.0,88.6893,88.8121,88.6893,88.8121,9717.0
2017-06-13 15:30:00,101.19,101.21,101.12,101.19,16030.0,88.7858,88.8034,88.7244,88.7858,16030.0
2017-06-13 15:35:00,101.2,101.4,101.18,101.4,11281.0,88.7946,88.9701,88.777,88.9701,11281.0
2017-06-13 15:40:00,101.38,101.42,101.24,101.34,9469.0,88.9525,88.9876,88.8297,88.9174,9469.0
2017-06-13 15:45:00,101.31,101.36,101.27,101.28,10583.0,88.8911,88.935,88.856,88.8648,10583.0
2017-06-13 15:50:00,101.3,101.38,101.25,101.28,19678.0,88.8823,88.9525,88.8385,88.8648,19678.0
2017-06-13 15:55:00,101.29,101.44,101.28,101.42,59253.0,88.8736,89.0052,88.8648,88.9876,59253.0
2017-06-14 09:30:00,101.44,102.71,101.22,101.42,21482.0,89.0052,90.1195,88.8121,88.9876,21482.0
2017-06-14 09:35:00,101.37,101.37,100.85,100.87,3285.0,88.9437,88.9437,88.4875,88.505,3285.0
2017-06-14 09:40:00,100.76,101.02,100.69,100.84,3855.0,88.4085,88.6367,88.3471,88.4787,3855.0
2017-06-14 09:45:00,100.84,101.06,100.79,101.06,1902.0,88.4787,88.6717,88.4348,88.6717,1902.0
2017-06-14 09:50:00,101.01,101.03,100.84,101.02,3925.0,88.6279,88.6454,88.4787,88.6367,3925.0
2017-06-14 09:55:00,101.03,101.23,101.02,101.08,4620.0,88.6454,88.8209,88.6367,88.6893,4620.0
2017-06-14 10:00:00,101.06,101.18,101.0,101.1,14180.0,88.6717,88.777,88.6191,88.7068,14180.0
2017-06-14 10:05:00,101.13,101.35,101.12,101.29,5230.0,88.7332,88.9262,88.7244,88.8736,5230.0
2017-06-14 10:10:00,101.33,101.34,101.03,101.03,5320.0,88.9087,88.9174,88.6454,88.6454,5320.0
2017-06-14 10:15:00,101.0,101.0,100.71,100.87,19877.0,88.6191,88.6191,88.3647,88.505,19877.0
2017-06-14 10:20:00,100.87,100.87,100.64,100.72,5230.0,88.505,88.505,88.3032,88.3734,5230.0
2017-06-14 10:25:00,100.66,100.71,100.52,100.52,8094.0,88.3208,88.3647,88.1979,88.1979,8094.0
2017-06-14 10:30:00,100.52,100.75,100.51,100.51,5403.0,88.1979,88.3997,88.1892,88.1892,5403.0
2017-06-14 10:35:00,100.5,100.66,100.41,100.63,7278.0,88.1804,88.3208,88.1014,88.2945,7278.0
2017-06-14 10:40:00,100.62,100.73,100.59,100.73,3280.0,88.2857,88.3822,88.2594,88.3822,3280.0
2017-06-14 10:45:00,100.73,100.81,100.64,100.71,5200.0,88.3822,88.4524,88.3032,88.3647,5200.0
2017-06-14 10:50:00,100.66,100.83,100.66,100.78,6737.0,88.3208,88.4699,88.3208,88.4261,6737.0
2017-06-14 10:55:00,100.81,100.81,100.61,100.67,5408.0,88.4524,88.4524,88.2769,88.3296,5408.0
2017-06-14 11:00:00,100.64,100.65,100.51,100.51,4451.0,88.3032,88.312,88.1892,88.1892,4451.0
2017-06-14 11:05:00,100.5,100.56,100.46,100.54,8579.0,88.1804,88.233,88.1453,88.2155,8579.0
2017-06-14 11:10:00,100.54,100.7,100.54,100.56,7181.0,88.2155,88.3559,88.2155,88.233,7181.0
2017-06-14 11:15:00,100.62,100.74,100.57,100.73,8825.0,88.2857,88.391,88.2418,88.3822,8825.0
2017-06-14 11:20:00,100.75,100.89,100.7,100.72,4851.0,88.3997,88.5226,88.3559,88.3734,4851.0
2017-06-14 11:25:00,100.73,100.76,100.63,100.66,3334.0,88.3822,88.4085,88.2945,88.3208,3334.0
2017-06-14 11:30:00,100.71,100.72,100.57,100.58,5802.0,88.3647,88.3734,88.2418,88.2506,5802.0
2017-06-14 11:35:00,100.6,100.68,100.59,100.68,2800.0,88.2681,88.3383,88.2594,88.3383,2800.0
2017-06-14 11:40:00,100.73,100.82,100.71,100.73,4496.0,88.3822,88.4612,88.3647,88.3822,4496.0
2017-06-14 11:45:00,100.71,100.76,100.63,100.74,4612.0,88.3647,88.4085,88.2945,88.391,4612.0
2017-06-14 11:50:00,100.74,100.91,100.74,100.91,10617.0,88.391,88.5401,88.391,88.5401,10617.0
2017-06-14 11:55:00,100.92,100.93,100.82,100.93,2500.0,88.5489,88.5577,88.4612,88.5577,2500.0
2017-06-14 12:00:00,100.92,101.04,100.91,101.04,3500.0,88.5489,88.6542,88.5401,88.6542,3500.0
2017-06-14 12:05:00,101.06,101.07,100.82,100.83,6350.0,88.6717,88.6805,88.4612,88.4699,6350.0
2017-06-14 12:10:00,100.8,100.81,100.57,100.61,8555.0,88.4436,88.4524,88.2418,88.2769,8555.0
2017-06-14 12:15:00,100.59,100.59,100.33,100.46,12065.0,88.2594,88.2594,88.0312,88.1453,12065.0
2017-06-14 12:20:00,100.51,100.55,100.23,100.35,10318.0,88.1892,88.2243,87.9435,88.0488,10318.0
2017-06-14 12:25:00,100.36,100.56,100.32,100.41,6461.0,88.0576,88.233,88.0225,88.1014,6461.0
2017-06-14 12:30:00,100.43,100.46,100.36,100.45,4917.0,88.119,88.1453,88.0576,88.1365,4917.0
2017-06-14 12:35:00,100.43,100.56,100.42,100.51,5767.0,88.119,88.233,88.1102,88.1892,5767.0
2017-06-14 12:40:00,100.47,100.53,100.43,100.5,4045.0,88.1541,88.2067,88.119,88.1804,4045.0
2017-06-14 12:45:00,100.49,100.53,100.46,100.48,5040.0,88.1716,88.2067,88.1453,88.1628,5040.0
2017-06-14 12:50:00,100.48,100.51,100.37,100.39,4826.0,88.1628,88.1892,88.0663,88.0839,4826.0
2017-06-14 12:55:00,100.44,100.44,100.26,100.29,3600.0,88.1277,88.1277,87.9698,87.9961,3600.0
2017-06-14 13:00:00,100.26,100.39,100.25,100.32,7767.0,87.9698,88.0839,87.961,88.0225,7767.0
2017-06-14 13:05:00,100.3,100.3,100.18,100.18,4806.0,88.0049,88.0049,87.8996,87.8996,4806.0
2017-06-14 13:10:00,100.18,100.24,100.12,100.13,5489.0,87.8996,87.9523,87.847,87.8557,5489.0
2017-06-14 13:15:00,100.16,100.17,100.1,100.16,7414.0,87.8821,87.8908,87.8294,87.8821,7414.0
2017-06-14 13:20:00,100.16,100.16,100.03,100.06,4600.0,87.8821,87.8821,87.768,87.7943,4600.0
2017-06-14 13:25:00,100.1,100.11,99.96,99.98,9172.0,87.8294,87.8382,87.7066,87.7241,9172.0
2017-06-14 13:30:00,99.98,100.07,99.92,99.97,5710.0,87.7241,87.8031,87.6715,87.7154,5710.0
2017-06-14 13:35:00,99.91,99.94,99.83,99.89,8132.0,87.6627,87.689,87.5925,87.6452,8132.0
2017-06-14 13:40:00,99.87,99.95,99.86,99.86,4600.0,87.6276,87.6978,87.6188,87.6188,4600.0
2017-06-14 13:45:00,99.84,99.84,99.68,99.72,15334.0,87.6013,87.6013,87.4609,87.496,15334.0
2017-06-14 13:50:00,99.73,99.82,99.68,99.82,3700.0,87.5048,87.5838,87.4609,87.5838,3700.0
2017-06-14 13:55:00,99.84,99.84,99.62,99.69,15512.0,87.6013,87.6013,87.4083,87.4697,15512.0
2017-06-14 14:00:00,99.71,99.82,99.53,99.66,28479.0,87.4872,87.5838,87.3293,87.4434,28479.0
2017-06-14 14:05:00,99.72,99.89,99.58,99.89,68207.0,87.496,87.6452,87.3732,87.6452,68207.0
2017-06-14 14:10:00,99.89,99.96,99.64,99.68,16974.0,87.6452,87.7066,87.4258,87.4609,16974.0
2017-06-14 14:15:00,99.67,99.67,99.3,99.44,29465.0,87.4521,87.4521,87.1275,87.2503,29465.0
2017-06-14 14:20:00,99.4,99.62,99.31,99.39,28031.0,87.2152,87.4083,87.1363,87.2065,28031.0
2017-06-14 14:25:00,99.42,99.54,99.34,99.38,20128.0,87.2328,87.3381,87.1626,87.1977,20128.0
2017-06-14 14:30:00,99.35,99.41,99.09,99.13,33514.0,87.1714,87.224,86.9432,86.9783,33514.0
2017-06-14 14:35:00,99.13,99.13,98.69,98.84,38368.0,86.9783,86.9783,86.5923,86.7239,38368.0
2017-06-14 14:40:00,98.83,98.84,98.41,98.54,53169.0,86.7151,86.7239,86.3466,86.4607,53169.0
2017-06-14 14:45:00,98.55,98.58,98.23,98.44,14711.0,86.4694,86.4958,86.1887,86.3729,14711.0
2017-06-14 14:50:00,98.46,98.73,98.37,98.59,13609.0,86.3905,86.6274,86.3115,86.5045,13609.0
2017-06-14 14:55:00,98.59,98.79,98.54,98.54,22794.0,86.5045,86.68,86.4607,86.4607,22794.0
2017-06-14 15:00:00,98.61,98.77,98.47,98.73,9367.0,86.5221,86.6625,86.3992,86.6274,9367.0
2017-06-14 15:05:00,98.75,98.77,98.37,98.43,8706.0,86.6449,86.6625,86.3115,86.3641,8706.0
2017-06-14 15:10:00,98.37,98.37,97.63,97.75,34689.0,86.3115,86.3115,85.6622,85.7675,34689.0
2017-06-14 15:15:00,97.75,98.08,97.72,97.95,32668.0,85.7675,86.057,85.7412,85.943,32668.0
2017-06-14 15:20:00,97.94,98.16,97.83,97.99,40214.0,85.9342,86.1272,85.8377,85.9781,40214.0
2017-06-14 15:25:00,97.98,98.06,97.82,97.98,32072.0,85.9693,86.0395,85.8289,85.9693,32072.0
2017-06-14 15:30:00,97.98,98.21,97.9,98.2,24454.0,85.9693,86.1711,85.8991,86.1623,24454.0
2017-06-14 15:35:00,98.2,98.3,98.12,98.29,47565.0,86.1623,86.2501,86.0921,86.2413,47565.0
2017-06-14 15:40:00,98.31,98.31,98.19,98.25,22665.0,86.2589,86.2589,86.1536,86.2062,22665.0
2017-06-14 15:45:00,98.25,98.37,98.01,98.37,89555.0,86.2062,86.3115,85.9956,86.3115,89555.0
2017-06-14 15:50:00,98.38,98.62,98.37,98.59,39251.0,86.3203,86.5309,86.3115,86.5045,39251.0
2017-06-14 15:55:00,98.59,98.61,98.45,98.55,82592.0,86.5045,86.5221,86.3817,86.4694,82592.0
2017-06-15 09:30:00,97.23,97.37,96.64,96.69,41655.0,85.3112,85.4341,84.7936,84.8374,41655.0
2017-06-15 09:35:00,96.69,97.93,96.65,97.92,18904.0,84.8374,85.9254,84.8023,85.9167,18904.0
2017-06-15 09:40:00,97.83,97.91,97.56,97.71,10249.0,85.8377,85.9079,85.6008,85.7324,10249.0
2017-06-15 09:45:00,97.6,97.72,97.26,97.64,25683.0,85.6359,85.7412,85.3376,85.671,25683.0
2017-06-15 09:50:00,97.64,98.37,97.62,98.17,68691.0,85.671,86.3115,85.6534,86.136,68691.0
2017-06-15 09:55:00,98.19,98.25,97.72,97.92,46100.0,86.1536,86.2062,85.7412,85.9167,46100.0
2017-06-15 10:00:00,97.93,97.97,97.68,97.74,16650.0,85.9254,85.9605,85.7061,85.7587,16650.0
2017-06-15 10:05:00,97.79,97.8,97.22,97.38,9940.0,85.8026,85.8114,85.3025,85.4429,9940.0
2017-06-15 10:10:00,97.39,97.49,97.15,97.2,9583.0,85.4516,85.5394,85.241,85.2849,9583.0
2017-06-15 10:15:00,97.2,97.47,97.1,97.3,9300.0,85.2849,85.5218,85.1972,85.3727,9300.0
2017-06-15 10:20:00,97.26,97.3,96.96,96.96,17252.0,85.3376,85.3727,85.0743,85.0743,17252.0
2017-06-15 10:25:00,96.98,97.05,96.82,97.0,24208.0,85.0919,85.1533,84.9515,85.1094,24208.0
2017-06-15 10:30:00,97.0,97.14,96.91,97.09,19000.0,85.1094,85.2323,85.0305,85.1884,19000.0
2017-06-15 10:35:00,97.11,97.29,97.04,97.24,5816.0,85.206,85.3639,85.1445,85.32,5816.0
2017-06-15 10:40:00,97.21,97.44,97.11,97.44,4559.0,85.2937,85.4955,85.206,85.4955,4559.0
2017-06-15 10:45:00,97.46,97.68,97.29,97.68,7022.0,85.513,85.7061,85.3639,85.7061,7022.0
2017-06-15 10:50:00,97.73,97.78,97.43,97.48,11162.0,85.7499,85.7938,85.4867,85.5306,11162.0
2017-06-15 10:55:00,97.53,97.82,97.44,97.72,8595.0,85.5745,85.8289,85.4955,85.7412,8595.0
2017-06-15 11:00:00,97.72,97.77,97.5,97.64,8785.0,85.7412,85.785,85.5481,85.671,8785.0
2017-06-15 11:05:00,97.67,97.72,97.46,97.46,12008.0,85.6973,85.7412,85.513,85.513,12008.0
2017-06-15 11:10:00,97.48,97.85,97.47,97.75,10733.0,85.5306,85.8552,85.5218,85.7675,10733.0
2017-06-15 11:15:00,97.77,97.89,97.77,97.82,8805.0,85.785,85.8903,85.785,85.8289,8805.0
2017-06-15 11:20:00,97.83,97.91,97.75,97.76,10412.0,85.8377,85.9079,85.7675,85.7763,10412.0
2017-06-15 11:25:00,97.74,97.81,97.65,97.81,8000.0,85.7587,85.8201,85.6798,85.8201,8000.0
2017-06-15 11:30:00,97.85,97.85,97.68,97.68,4178.0,85.8552,85.8552,85.7061,85.7061,4178.0
2017-06-15 11:35:00,97.66,97.74,97.63,97.67,7199.0,85.6885,85.7587,85.6622,85.6973,7199.0
2017-06-15 11:40:00,97.7,97.88,97.7,97.84,14089.0,85.7236,85.8816,85.7236,85.8465,14089.0
2017-06-15 11:45:00,97.84,97.85,97.64,97.79,17190.0,85.8465,85.8552,85.671,85.8026,17190.0
2017-06-15 11:50:00,97.78,97.81,97.63,97.81,10400.0,85.7938,85.8201,85.6622,85.8201,10400.0
2017-06-15 11:55:00,97.84,97.91,97.71,97.74,9413.0,85.8465,85.9079,85.7324,85.7587,9413.0
2017-06-15 12:00:00,97.73,97.84,97.65,97.84,7940.0,85.7499,85.8465,85.6798,85.8465,7940.0
2017-06-15 12:05:00,97.85,97.93,97.81,97.86,7000.0,85.8552,85.9254,85.8201,85.864,7000.0
2017-06-15 12:10:00,97.86,97.87,97.7,97.86,11454.0,85.864,85.8728,85.7236,85.864,11454.0
2017-06-15 12:15:00,97.85,97.98,97.83,97.94,5870.0,85.8552,85.9693,85.8377,85.9342,5870.0
2017-06-15 12:20:00,97.93,98.04,97.92,97.94,9331.0,85.9254,86.0219,85.9167,85.9342,9331.0
2017-06-15 12:25:00,97.95,97.96,97.8,97.83,6687.0,85.943,85.9518,85.8114,85.8377,6687.0
2017-06-15 12:30:00,97.82,97.86,97.71,97.76,23200.0,85.8289,85.864,85.7324,85.7763,23200.0
2017-06-15 12:35:00,97.76,97.95,97.76,97.92,6699.0,85.7763,85.943,85.7763,85.9167,6699.0
2017-06-15 12:40:00,97.93,98.11,97.89,98.1,12280.0,85.9254,86.0834,85.8903,86.0746,12280.0
2017-06-15 12:45:00,98.1,98.17,97.96,97.98,6879.0,86.0746,86.136,85.9518,85.9693,6879.0
2017-06-15 12:50:00,97.99,98.05,97.94,98.04,5036.0,85.9781,86.0307,85.9342,86.0219,5036.0
2017-06-15 12:55:00,98.04,98.05,97.85,97.98,8852.0,86.0219,86.0307,85.8552,85.9693,8852.0
2017-06-15 13:00:00,97.98,97.98,97.83,97.85,20958.0,85.9693,85.9693,85.8377,85.8552,20958.0
2017-06-15 13:05:00,97.87,97.91,97.67,97.78,14754.0,85.8728,85.9079,85.6973,85.7938,14754.0
2017-06-15 13:10:00,97.74,97.91,97.72,97.83,7475.0,85.7587,85.9079,85.7412,85.8377,7475.0
2017-06-15 13:15:00,97.85,97.9,97.79,97.88,9013.0,85.8552,85.8991,85.8026,85.8816,9013.0
2017-06-15 13:20:00,97.89,97.89,97.78,97.86,8649.0,85.8903,85.8903,85.7938,85.864,8649.0
2017-06-15 13:25:00,97.84,97.86,97.65,97.67,17785.0,85.8465,85.864,85.6798,85.6973,17785.0
2017-06-15 13:30:00,97.69,97.75,97.68,97.74,4266.0,85.7149,85.7675,85.7061,85.7587,4266.0
2017-06-15 13:35:00,97.7,97.85,97.69,97.73,15967.0,85.7236,85.8552,85.7149,85.7499,15967.0
2017-06-15 13:40:00,97.75,97.78,97.67,97.74,10439.0,85.7675,85.7938,85.6973,85.7587,10439.0
2017-06-15 13:45:00,97.74,97.75,97.58,97.61,7021.0,85.7587,85.7675,85.6183,85.6447,7021.0
2017-06-15 13:50:00,97.64,97.65,97.57,97.59,3840.0,85.671,85.6798,85.6096,85.6271,3840.0
2017-06-15 13:55:00,97.61,97.67,97.6,97.62,5216.0,85.6447,85.6973,85.6359,85.6534,5216.0
2017-06-15 14:00:00,97.62,97.64,97.52,97.55,5081.0,85.6534,85.671,85.5657,85.592,5081.0
2017-06-15 14:05:00,97.52,97.55,97.47,97.53,9164.0,85.5657,85.592,85.5218,85.5745,9164.0
2017-06-15 14:10:00,97.54,97.6,97.46,97.57,7701.0,85.5832,85.6359,85.513,85.6096,7701.0
2017-06-15 14:15:00,97.6,97.62,97.52,97.56,5300.0,85.6359,85.6534,85.5657,85.6008,5300.0
2017-06-15 14:20:00,97.57,97.73,97.54,97.72,7429.0,85.6096,85.7499,85.5832,85.7412,7429.0
2017-06-15 14:25:00,97.71,97.75,97.62,97.62,7192.0,85.7324,85.7675,85.6534,85.6534,7192.0
2017-06-15 14:30:00,97.62,97.65,97.51,97.52,5705.0,85.6534,85.6798,85.5569,85.5657,5705.0
2017-06-15 14:35:00,97.54,97.54,97.38,97.41,9565.0,85.5832,85.5832,85.4429,85.4692,9565.0
2017-06-15 14:40:00,97.39,97.53,97.39,97.49,6544.0,85.4516,85.5745,85.4516,85.5394,6544.0
2017-06-15 14:45:00,97.5,97.53,97.41,97.5,7200.0,85.5481,85.5745,85.4692,85.5481,7200.0
2017-06-15 14:50:00,97.49,97.52,97.42,97.44,6546.0,85.5394,85.5657,85.478,85.4955,6546.0
2017-06-15 14:55:00,97.46,97.48,97.4,97.42,6578.0,85.513,85.5306,85.4604,85.478,6578.0
2017-06-15 15:00:00,97.4,97.45,97.34,97.34,26813.0,85.4604,85.5043,85.4078,85.4078,26813.0
2017-06-15 15:05:00,97.36,97.37,97.25,97.3,9796.0,85.4253,85.4341,85.3288,85.3727,9796.0
2017-06-15 15:10:00,97.3,97.3,97.19,97.24,13271.0,85.3727,85.3727,85.2761,85.32,13271.0
2017-06-15 15:15:00,97.24,97.32,97.2,97.23,12588.0,85.32,85.3902,85.2849,85.3112,12588.0
2017-06-15 15:20:00,97.22,97.37,97.22,97.33,15927.0,85.3025,85.4341,85.3025,85.399,15927.0
2017-06-15 15:25:00,97.33,97.36,97.2,97.24,15193.0,85.399,85.4253,85.2849,85.32,15193.0
2017-06-15 15:30:00,97.23,97.32,97.19,97.32,15860.0,85.3112,85.3902,85.2761,85.3902,15860.0
2017-06-15 15:35:00,97.31,97.4,97.19,97.2,28023.0,85.3814,85.4604,85.2761,85.2849,28023.0
2017-06-15 15:40:00,97.18,97.2,97.03,97.09,23921.0,85.2674,85.2849,85.1358,85.1884,23921.0
2017-06-15 15:45:00,97.09,97.18,97.08,97.11,37995.0,85.1884,85.2674,85.1796,85.206,37995.0
2017-06-15 15:50:00,97.13,97.22,97.05,97.15,53780.0,85.2235,85.3025,85.1533,85.241,53780.0
2017-06-15 15:55:00,97.13,97.16,96.96,97.07,109987.0,85.2235,85.2498,85.0743,85.1709,109987.0
2017-06-16 09:30:00,97.15,97.48,96.87,97.3,249411.0,85.241,85.5306,84.9954,85.3727,249411.0
2017-06-16 09:35:00,97.3,97.67,97.14,97.44,7589.0,85.3727,85.6973,85.2323,85.4955,7589.0
2017-06-16 09:40:00,97.45,98.06,97.41,97.54,5500.0,85.5043,86.0395,85.4692,85.5832,5500.0
2017-06-16 09:45:00,97.65,98.12,97.45,98.0,7123.0,85.6798,86.0921,85.5043,85.9869,7123.0
2017-06-16 09:50:00,98.01,98.64,97.91,98.64,7367.0,85.9956,86.5484,85.9079,86.5484,7367.0
2017-06-16 09:55:00,98.58,98.82,98.49,98.59,24487.0,86.4958,86.7063,86.4168,86.5045,24487.0
2017-06-16 10:00:00,98.49,98.56,98.11,98.39,12675.0,86.4168,86.4782,86.0834,86.329,12675.0
2017-06-16 10:05:00,98.44,98.62,98.42,98.62,10100.0,86.3729,86.5309,86.3554,86.5309,10100.0
2017-06-16 10:10:00,98.6,98.64,98.37,98.52,18824.0,86.5133,86.5484,86.3115,86.4431,18824.0
2017-06-16 10:15:00,98.44,98.54,98.14,98.2,15878.0,86.3729,86.4607,86.1097,86.1623,15878.0
2017-06-16 10:20:00,98.2,98.51,98.13,98.33,16123.0,86.1623,86.4343,86.1009,86.2764,16123.0
2017-06-16 10:25:00,98.33,98.33,98.05,98.15,18331.0,86.2764,86.2764,86.0307,86.1185,18331.0
2017-06-16 10:30:00,98.14,98.45,98.09,98.45,15667.0,86.1097,86.3817,86.0658,86.3817,15667.0
2017-06-16 10:35:00,98.39,98.53,98.3,98.51,9607.0,86.329,86.4519,86.2501,86.4343,9607.0
2017-06-16 10:40:00,98.5,98.74,98.49,98.66,13454.0,86.4256,86.6361,86.4168,86.5659,13454.0
2017-06-16 10:45:00,98.64,98.67,98.2,98.23,5125.0,86.5484,86.5747,86.1623,86.1887,5125.0
2017-06-16 10:50:00,98.23,98.36,97.99,97.99,11473.0,86.1887,86.3027,85.9781,85.9781,11473.0
2017-06-16 10:55:00,97.99,98.28,97.98,98.15,9350.0,85.9781,86.2325,85.9693,86.1185,9350.0
2017-06-16 11:00:00,98.15,98.22,98.0,98.09,3734.0,86.1185,86.1799,85.9869,86.0658,3734.0
2017-06-16 11:05:00,98.07,98.07,97.8,97.84,5199.0,86.0483,86.0483,85.8114,85.8465,5199.0
2017-06-16 11:10:00,97.84,97.85,97.66,97.75,6418.0,85.8465,85.8552,85.6885,85.7675,6418.0
2017-06-16 11:15:00,97.72,98.0,97.72,97.95,6568.0,85.7412,85.9869,85.7412,85.943,6568.0
2017-06-16 11:20:00,97.92,97.94,97.71,97.71,3500.0,85.9167,85.9342,85.7324,85.7324,3500.0
2017-06-16 11:25:00,97.72,97.86,97.64,97.85,9083.0,85.7412,85.864,85.671,85.8552,9083.0
2017-06-16 11:30:00,97.84,97.96,97.78,97.96,6382.0,85.8465,85.9518,85.7938,85.9518,6382.0
2017-06-16 11:35:00,97.96,98.23,97.93,98.22,6090.0,85.9518,86.1887,85.9254,86.1799,6090.0
2017-06-16 11:40:00,98.2,98.2,97.88,97.88,8057.0,86.1623,86.1623,85.8816,85.8816,8057.0
2017-06-16 11:45:00,97.89,97.89,97.64,97.64,14952.0,85.8903,85.8903,85.671,85.671,14952.0
2017-06-16 11:50:00,97.67,97.7,97.57,97.68,31295.0,85.6973,85.7236,85.6096,85.7061,31295.0
2017-06-16 11:55:00,97.66,97.73,97.58,97.64,31300.0,85.6885,85.7499,85.6183,85.671,31300.0
2017-06-16 12:00:00,97.7,97.74,97.55,97.55,9468.0,85.7236,85.7587,85.592,85.592,9468.0
2017-06-16 12:05:00,97.55,97.62,97.48,97.51,24751.0,85.592,85.6534,85.5306,85.5569,24751.0
2017-06-16 12:10:00,97.51,97.57,97.47,97.49,8097.0,85.5569,85.6096,85.5218,85.5394,8097.0
2017-06-16 12:15:00,97.5,97.56,97.48,97.54,24567.0,85.5481,85.6008,85.5306,85.5832,24567.0
2017-06-16 12:20:00,97.55,97.58,97.49,97.51,16629.0,85.592,85.6183,85.5394,85.5569,16629.0
2017-06-16 12:25:00,97.47,97.5,97.43,97.49,4529.0,85.5218,85.5481,85.4867,85.5394,4529.0
2017-06-16 12:30:00,97.44,97.44,97.31,97.36,4700.0,85.4955,85.4955,85.3814,85.4253,4700.0
2017-06-16 12:35:00,97.4,97.47,97.33,97.43,3901.0,85.4604,85.5218,85.399,85.4867,3901.0
2017-06-16 12:40:00,97.45,97.54,97.45,97.51,6950.0,85.5043,85.5832,85.5043,85.5569,6950.0
2017-06-16 12:45:00,97.47,97.5,97.39,97.39,4800.0,85.5218,85.5481,85.4516,85.4516,4800.0
2017-06-16 12:50:00,97.4,97.46,97.4,97.45,8991.0,85.4604,85.513,85.4604,85.5043,8991.0
2017-06-16 12:55:00,97.42,97.42,97.27,97.31,4300.0,85.478,85.478,85.3463,85.3814,4300.0
2017-06-16 13:00:00,97.35,97.4,97.35,97.39,4700.0,85.4165,85.4604,85.4165,85.4516,4700.0
2017-06-16 13:05:00,97.41,97.45,97.37,97.4,8595.0,85.4692,85.5043,85.4341,85.4604,8595.0
2017-06-16 13:10:00,97.4,97.42,97.33,97.37,2600.0,85.4604,85.478,85.399,85.4341,2600.0
2017-06-16 13:15:00,97.34,97.38,97.31,97.35,2840.0,85.4078,85.4429,85.3814,85.4165,2840.0
2017-06-16 13:20:00,97.35,97.37,97.28,97.35,3000.0,85.4165,85.4341,85.3551,85.4165,3000.0
2017-06-16 13:25:00,97.34,97.34,97.27,97.32,3308.0,85.4078,85.4078,85.3463,85.3902,3308.0
2017-06-16 13:30:00,97.32,97.32,97.18,97.24,4725.0,85.3902,85.3902,85.2674,85.32,4725.0
2017-06-16 13:35:00,97.26,97.27,97.21,97.27,4268.0,85.3376,85.3463,85.2937,85.3463,4268.0
2017-06-16 13:40:00,97.27,97.37,97.27,97.34,2666.0,85.3463,85.4341,85.3463,85.4078,2666.0
2017-06-16 13:45:00,97.3,97.32,97.26,97.29,3400.0,85.3727,85.3902,85.3376,85.3639,3400.0
2017-06-16 13:50:00,97.3,97.3,97.22,97.25,3400.0,85.3727,85.3727,85.3025,85.3288,3400.0
2017-06-16 13:55:00,97.26,97.36,97.26,97.31,7750.0,85.3376,85.4253,85.3376,85.3814,7750.0
2017-06-16 14:00:00,97.31,97.4,97.29,97.36,3200.0,85.3814,85.4604,85.3639,85.4253,3200.0
2017-06-16 14:05:00,97.32,97.41,97.31,97.39,4100.0,85.3902,85.4692,85.3814,85.4516,4100.0
2017-06-16 14:10:00,97.35,97.38,97.33,97.38,1500.0,85.4165,85.4429,85.399,85.4429,1500.0
2017-06-16 14:15:00,97.36,97.38,97.34,97.35,2490.0,85.4253,85.4429,85.4078,85.4165,2490.0
2017-06-16 14:20:00,97.38,97.46,97.37,97.46,4627.0,85.4429,85.513,85.4341,85.513,4627.0
2017-06-16 14:25:00,97.48,97.5,97.4,97.48,4680.0,85.5306,85.5481,85.4604,85.5306,4680.0
2017-06-16 14:30:00,97.52,97.67,97.5,97.62,4725.0,85.5657,85.6973,85.5481,85.6534,4725.0
2017-06-16 14:35:00,97.59,97.62,97.39,97.43,10918.0,85.6271,85.6534,85.4516,85.4867,10918.0
2017-06-16 14:40:00,97.42,97.49,97.4,97.47,5246.0,85.478,85.5394,85.4604,85.5218,5246.0
2017-06-16 14:45:00,97.47,97.49,97.42,97.44,5233.0,85.5218,85.5394,85.478,85.4955,5233.0
2017-06-16 14:50:00,97.46,97.62,97.45,97.57,8347.0,85.513,85.6534,85.5043,85.6096,8347.0
2017-06-16 14:55:00,97.57,97.81,97.49,97.77,36358.0,85.6096,85.8201,85.5394,85.785,36358.0
2017-06-16 15:00:00,97.79,97.89,97.75,97.79,8087.0,85.8026,85.8903,85.7675,85.8026,8087.0
2017-06-16 15:05:00,97.77,97.77,97.69,97.69,3632.0,85.785,85.785,85.7149,85.7149,3632.0
2017-06-16 15:10:00,97.69,97.74,97.58,97.63,15218.0,85.7149,85.7587,85.6183,85.6622,15218.0
2017-06-16 15:15:00,97.63,97.63,97.55,97.6,9183.0,85.6622,85.6622,85.592,85.6359,9183.0
2017-06-16 15:20:00,97.61,97.62,97.49,97.56,11744.0,85.6447,85.6534,85.5394,85.6008,11744.0
2017-06-16 15:25:00,97.51,97.51,97.31,97.34,5989.0,85.5569,85.5569,85.3814,85.4078,5989.0
2017-06-16 15:30:00,97.32,97.38,97.21,97.24,11871.0,85.3902,85.4429,85.2937,85.32,11871.0
2017-06-16 15:35:00,97.26,97.42,97.25,97.41,9551.0,85.3376,85.478,85.3288,85.4692,9551.0
2017-06-16 15:40:00,97.41,97.58,97.41,97.57,11803.0,85.4692,85.6183,85.4692,85.6096,11803.0
2017-06-16 15:45:00,97.57,97.61,97.48,97.54,24983.0,85.6096,85.6447,85.5306,85.5832,24983.0
2017-06-16 15:50:00,97.57,97.68,97.57,97.68,24010.0,85.6096,85.7061,85.6096,85.7061,24010.0
2017-06-16 15:55:00,97.67,97.72,97.58,97.7,65082.0,85.6973,85.7412,85.6183,85.7236,65082.0
2017-06-19 09:30:00,98.75,99.84,98.49,99.61,56257.0,86.6449,87.6013,86.4168,87.3995,56257.0
2017-06-19 09:35:00,99.53,100.28,99.51,100.15,16640.0,87.3293,87.9874,87.3118,87.8733,16640.0
2017-06-19 09:40:00,100.09,100.09,99.74,99.74,11695.0,87.8207,87.8207,87.5136,87.5136,11695.0
2017-06-19 09:45:00,100.0,100.0,99.59,99.76,6782.0,87.7417,87.7417,87.3819,87.5311,6782.0
2017-06-19 09:50:00,99.84,100.04,99.67,100.02,17748.0,87.6013,87.7768,87.4521,87.7592,17748.0
2017-06-19 09:55:00,100.06,100.07,99.67,99.85,13504.0,87.7943,87.8031,87.4521,87.6101,13504.0
2017-06-19 10:00:00,99.83,100.27,99.82,100.27,15806.0,87.5925,87.9786,87.5838,87.9786,15806.0
2017-06-19 10:05:00,100.23,100.54,100.11,100.37,59600.0,87.9435,88.2155,87.8382,88.0663,59600.0
2017-06-19 10:10:00,100.37,100.41,99.85,99.95,8743.0,88.0663,88.1014,87.6101,87.6978,8743.0
2017-06-19 10:15:00,99.92,100.06,99.88,100.02,9050.0,87.6715,87.7943,87.6364,87.7592,9050.0
2017-06-19 10:20:00,99.97,100.12,99.9,99.91,11648.0,87.7154,87.847,87.6539,87.6627,11648.0
2017-06-19 10:25:00,99.92,99.96,99.77,99.92,16775.0,87.6715,87.7066,87.5399,87.6715,16775.0
2017-06-19 10:30:00,99.93,100.17,99.86,99.87,13914.0,87.6803,87.8908,87.6188,87.6276,13914.0
2017-06-19 10:35:00,99.95,99.99,99.8,99.96,7849.0,87.6978,87.7329,87.5662,87.7066,7849.0
2017-06-19 10:40:00,99.95,99.95,99.77,99.87,4398.0,87.6978,87.6978,87.5399,87.6276,4398.0
2017-06-19 10:45:00,99.95,99.98,99.87,99.98,6176.0,87.6978,87.7241,87.6276,87.7241,6176.0
2017-06-19 10:50:00,99.95,99.95,99.86,99.91,15183.0,87.6978,87.6978,87.6188,87.6627,15183.0
2017-06-19 10:55:00,99.87,99.9,99.8,99.84,8125.0,87.6276,87.6539,87.5662,87.6013,8125.0
2017-06-19 11:00:00,99.81,99.89,99.69,99.8,8900.0,87.575,87.6452,87.4697,87.5662,8900.0
2017-06-19 11:05:00,99.79,99.95,99.79,99.9,7501.0,87.5574,87.6978,87.5574,87.6539,7501.0
2017-06-19 11:10:00,99.93,100.1,99.9,100.03,5952.0,87.6803,87.8294,87.6539,87.768,5952.0
2017-06-19 11:15:00,100.07,100.1,99.86,99.9,6900.0,87.8031,87.8294,87.6188,87.6539,6900.0
2017-06-19 11:20:00,99.91,99.98,99.82,99.92,6100.0,87.6627,87.7241,87.5838,87.6715,6100.0
2017-06-19 11:25:00,99.91,100.06,99.91,100.0,7261.0,87.6627,87.7943,87.6627,87.7417,7261.0
2017-06-19 11:30:00,100.01,100.03,99.87,99.92,5308.0,87.7505,87.768,87.6276,87.6715,5308.0
2017-06-19 11:35:00,99.94,100.16,99.92,100.16,4102.0,87.689,87.8821,87.6715,87.8821,4102.0
2017-06-19 11:40:00,100.11,100.14,100.06,100.06,4627.0,87.8382,87.8645,87.7943,87.7943,4627.0
2017-06-19 11:45:00,100.06,100.2,100.03,100.13,5247.0,87.7943,87.9172,87.768,87.8557,5247.0
2017-06-19 11:50:00,100.13,100.18,100.08,100.09,5257.0,87.8557,87.8996,87.8119,87.8207,5257.0
2017-06-19 11:55:00,100.08,100.22,100.06,100.19,8857.0,87.8119,87.9347,87.7943,87.9084,8857.0
2017-06-19 12:00:00,100.2,100.3,100.12,100.2,6457.0,87.9172,88.0049,87.847,87.9172,6457.0
2017-06-19 12:05:00,100.24,100.3,100.16,100.17,5574.0,87.9523,88.0049,87.8821,87.8908,5574.0
2017-06-19 12:10:00,100.17,100.21,100.03,100.19,7111.0,87.8908,87.9259,87.768,87.9084,7111.0
2017-06-19 12:15:00,100.17,100.24,100.1,100.23,10695.0,87.8908,87.9523,87.8294,87.9435,10695.0
2017-06-19 12:20:00,100.25,100.3,100.24,100.26,5460.0,87.961,88.0049,87.9523,87.9698,5460.0
2017-06-19 12:25:00,100.26,100.28,100.19,100.27,5179.0,87.9698,87.9874,87.9084,87.9786,5179.0
2017-06-19 12:30:00,100.26,100.26,100.15,100.16,5966.0,87.9698,87.9698,87.8733,87.8821,5966.0
2017-06-19 12:35:00,100.15,100.2,100.14,100.14,3763.0,87.8733,87.9172,87.8645,87.8645,3763.0
2017-06-19 12:40:00,100.16,100.21,100.12,100.12,4464.0,87.8821,87.9259,87.847,87.847,4464.0
2017-06-19 12:45:00,100.14,100.19,100.11,100.16,3729.0,87.8645,87.9084,87.8382,87.8821,3729.0
2017-06-19 12:50:00,100.15,100.17,100.14,100.14,2600.0,87.8733,87.8908,87.8645,87.8645,2600.0
2017-06-19 12:55:00,100.15,100.28,100.14,100.25,5788.0,87.8733,87.9874,87.8645,87.961,5788.0
2017-06-19 13:00:00,100.28,100.32,100.2,100.3,5610.0,87.9874,88.0225,87.9172,88.0049,5610.0
2017-06-19 13:05:00,100.34,100.35,100.26,100.31,3400.0,88.04,88.0488,87.9698,88.0137,3400.0
2017-06-19 13:10:00,100.3,100.33,100.26,100.33,7632.0,88.0049,88.0312,87.9698,88.0312,7632.0
2017-06-19 13:15:00,100.31,100.35,100.29,100.34,3200.0,88.0137,88.0488,87.9961,88.04,3200.0
2017-06-19 13:20:00,100.29,100.37,100.29,100.37,3484.0,87.9961,88.0663,87.9961,88.0663,3484.0
2017-06-19 13:25:00,100.37,100.44,100.32,100.37,6400.0,88.0663,88.1277,88.0225,88.0663,6400.0
2017-06-19 13:30:00,100.4,100.48,100.35,100.46,6800.0,88.0927,88.1628,88.0488,88.1453,6800.0
2017-06-19 13:35:00,100.47,100.52,100.4,100.5,4200.0,88.1541,88.1979,88.0927,88.1804,4200.0
2017-06-19 13:40:00,100.46,100.51,100.46,100.48,3955.0,88.1453,88.1892,88.1453,88.1628,3955.0
2017-06-19 13:45:00,100.49,100.5,100.42,100.46,6100.0,88.1716,88.1804,88.1102,88.1453,6100.0
2017-06-19 13:50:00,100.47,100.52,100.42,100.52,7085.0,88.1541,88.1979,88.1102,88.1979,7085.0
2017-06-19 13:55:00,100.51,100.51,100.42,100.44,7800.0,88.1892,88.1892,88.1102,88.1277,7800.0
2017-06-19 14:00:00,100.43,100.52,100.41,100.41,7584.0,88.119,88.1979,88.1014,88.1014,7584.0
2017-06-19 14:05:00,100.42,100.42,100.26,100.27,8626.0,88.1102,88.1102,87.9698,87.9786,8626.0
2017-06-19 14:10:00,100.28,100.29,100.21,100.29,5850.0,87.9874,87.9961,87.9259,87.9961,5850.0
2017-06-19 14:15:00,100.28,100.39,100.28,100.31,4932.0,87.9874,88.0839,87.9874,88.0137,4932.0
2017-06-19 14:20:00,100.32,100.32,100.17,100.24,6215.0,88.0225,88.0225,87.8908,87.9523,6215.0
2017-06-19 14:25:00,100.2,100.31,100.19,100.27,5372.0,87.9172,88.0137,87.9084,87.9786,5372.0
2017-06-19 14:30:00,100.25,100.36,100.25,100.28,6900.0,87.961,88.0576,87.961,87.9874,6900.0
2017-06-19 14:35:00,100.31,100.42,100.31,100.36,5286.0,88.0137,88.1102,88.0137,88.0576,5286.0
2017-06-19 14:40:00,100.37,100.54,100.36,100.53,21853.0,88.0663,88.2155,88.0576,88.2067,21853.0
2017-06-19 14:45:00,100.5,100.61,100.46,100.54,44720.0,88.1804,88.2769,88.1453,88.2155,44720.0
2017-06-19 14:50:00,100.54,100.64,100.47,100.57,54808.0,88.2155,88.3032,88.1541,88.2418,54808.0
2017-06-19 14:55:00,100.6,100.71,100.56,100.71,19485.0,88.2681,88.3647,88.233,88.3647,19485.0
2017-06-19 15:00:00,100.7,100.77,100.67,100.77,17255.0,88.3559,88.4173,88.3296,88.4173,17255.0
2017-06-19 15:05:00,100.75,100.89,100.75,100.88,16043.0,88.3997,88.5226,88.3997,88.5138,16043.0
2017-06-19 15:10:00,100.89,101.13,100.83,101.05,23097.0,88.5226,88.7332,88.4699,88.663,23097.0
2017-06-19 15:15:00,101.06,101.22,101.03,101.2,13905.0,88.6717,88.8121,88.6454,88.7946,13905.0
2017-06-19 15:20:00,101.18,101.28,101.16,101.24,33574.0,88.777,88.8648,88.7595,88.8297,33574.0
2017-06-19 15:25:00,101.22,101.24,101.15,101.23,10530.0,88.8121,88.8297,88.7507,88.8209,10530.0
2017-06-19 15:30:00,101.23,101.28,101.19,101.28,14312.0,88.8209,88.8648,88.7858,88.8648,14312.0
2017-06-19 15:35:00,101.3,101.42,101.3,101.38,22258.0,88.8823,88.9876,88.8823,88.9525,22258.0
2017-06-19 15:40:00,101.38,101.38,101.24,101.29,10904.0,88.9525,88.9525,88.8297,88.8736,10904.0
2017-06-19 15:45:00,101.29,101.31,101.17,101.18,43093.0,88.8736,88.8911,88.7683,88.777,43093.0
2017-06-19 15:50:00,101.19,101.26,101.09,101.09,52535.0,88.7858,88.8472,88.6981,88.6981,52535.0
2017-06-19 15:55:00,101.08,101.08,100.97,101.02,72645.0,88.6893,88.6893,88.5928,88.6367,72645.0
2017-06-20 09:30:00,100.86,101.0,100.57,100.61,38967.0,88.4963,88.6191,88.2418,88.2769,38967.0
2017-06-20 09:35:00,100.72,101.15,100.54,100.77,19589.0,88.3734,88.7507,88.2155,88.4173,19589.0
2017-06-20 09:40:00,101.08,101.21,100.95,101.0,5009.0,88.6893,88.8034,88.5752,88.6191,5009.0
2017-06-20 09:45:00,100.96,101.18,100.86,101.04,8981.0,88.584,88.777,88.4963,88.6542,8981.0
2017-06-20 09:50:00,101.04,101.07,100.8,100.8,11084.0,88.6542,88.6805,88.4436,88.4436,11084.0
2017-06-20 09:55:00,100.77,100.82,100.32,100.32,3150.0,88.4173,88.4612,88.0225,88.0225,3150.0
2017-06-20 10:00:00,100.23,100.33,100.13,100.31,8896.0,87.9435,88.0312,87.8557,88.0137,8896.0
2017-06-20 10:05:00,100.4,100.48,100.23,100.23,6545.0,88.0927,88.1628,87.9435,87.9435,6545.0
2017-06-20 10:10:00,100.22,100.3,100.08,100.1,9401.0,87.9347,88.0049,87.8119,87.8294,9401.0
2017-06-20 10:15:00,100.08,100.32,100.07,100.08,8526.0,87.8119,88.0225,87.8031,87.8119,8526.0
2017-06-20 10:20:00,100.07,100.15,99.88,99.9,8398.0,87.8031,87.8733,87.6364,87.6539,8398.0
2017-06-20 10:25:00,99.85,99.99,99.55,99.57,7624.0,87.6101,87.7329,87.3468,87.3644,7624.0
2017-06-20 10:30:00,99.64,99.83,99.61,99.71,17985.0,87.4258,87.5925,87.3995,87.4872,17985.0
2017-06-20 10:35:00,99.7,99.73,99.61,99.67,11660.0,87.4785,87.5048,87.3995,87.4521,11660.0
2017-06-20 10:40:00,99.7,99.85,99.7,99.85,2800.0,87.4785,87.6101,87.4785,87.6101,2800.0
2017-06-20 10:45:00,99.79,99.82,99.47,99.57,10590.0,87.5574,87.5838,87.2767,87.3644,10590.0
2017-06-20 10:50:00,99.55,99.55,99.3,99.3,5216.0,87.3468,87.3468,87.1275,87.1275,5216.0
2017-06-20 10:55:00,99.31,99.63,99.21,99.63,13565.0,87.1363,87.417,87.0485,87.417,13565.0
2017-06-20 11:00:00,99.58,99.58,99.05,99.05,19450.0,87.3732,87.3732,86.9081,86.9081,19450.0
2017-06-20 11:05:00,99.09,99.14,98.93,98.98,9137.0,86.9432,86.9871,86.8028,86.8467,9137.0
2017-06-20 11:10:00,98.97,98.99,98.64,98.98,13293.0,86.8379,86.8555,86.5484,86.8467,13293.0
2017-06-20 11:15:00,99.01,99.09,98.7,98.87,27307.0,86.873,86.9432,86.601,86.7502,27307.0
2017-06-20 11:20:00,98.83,98.9,98.59,98.68,12648.0,86.7151,86.7765,86.5045,86.5835,12648.0
2017-06-20 11:25:00,98.67,98.76,98.28,98.49,18045.0,86.5747,86.6537,86.2325,86.4168,18045.0
2017-06-20 11:30:00,98.47,98.76,98.24,98.66,19556.0,86.3992,86.6537,86.1974,86.5659,19556.0
2017-06-20 11:35:00,98.66,98.66,98.4,98.43,17523.0,86.5659,86.5659,86.3378,86.3641,17523.0
2017-06-20 11:40:00,98.46,98.52,98.36,98.52,7226.0,86.3905,86.4431,86.3027,86.4431,7226.0
2017-06-20 11:45:00,98.49,98.64,98.46,98.58,14069.0,86.4168,86.5484,86.3905,86.4958,14069.0
2017-06-20 11:50:00,98.62,98.77,98.55,98.66,29251.0,86.5309,86.6625,86.4694,86.5659,29251.0
2017-06-20 11:55:00,98.69,98.73,98.57,98.57,34172.0,86.5923,86.6274,86.487,86.487,34172.0
2017-06-20 12:00:00,98.62,98.67,98.49,98.53,12299.0,86.5309,86.5747,86.4168,86.4519,12299.0
2017-06-20 12:05:00,98.52,98.54,98.42,98.43,3843.0,86.4431,86.4607,86.3554,86.3641,3843.0
2017-06-20 12:10:00,98.44,98.44,98.35,98.4,9930.0,86.3729,86.3729,86.2939,86.3378,9930.0
2017-06-20 12:15:00,98.41,98.5,98.31,98.34,7561.0,86.3466,86.4256,86.2589,86.2852,7561.0
2017-06-20 12:20:00,98.34,98.35,98.05,98.05,4699.0,86.2852,86.2939,86.0307,86.0307,4699.0
2017-06-20 12:25:00,98.05,98.12,97.97,98.03,4940.0,86.0307,86.0921,85.9605,86.0132,4940.0
2017-06-20 12:30:00,98.06,98.22,98.05,98.22,5608.0,86.0395,86.1799,86.0307,86.1799,5608.0
2017-06-20 12:35:00,98.25,98.36,98.21,98.21,4904.0,86.2062,86.3027,86.1711,86.1711,4904.0
2017-06-20 12:40:00,98.21,98.32,98.2,98.27,4030.0,86.1711,86.2676,86.1623,86.2238,4030.0
2017-06-20 12:45:00,98.24,98.24,98.11,98.13,2991.0,86.1974,86.1974,86.0834,86.1009,2991.0
2017-06-20 12:50:00,98.16,98.26,98.14,98.26,6171.0,86.1272,86.215,86.1097,86.215,6171.0
2017-06-20 12:55:00,98.26,98.4,98.26,98.4,6130.0,86.215,86.3378,86.215,86.3378,6130.0
2017-06-20 13:00:00,98.35,98.37,98.26,98.27,4990.0,86.2939,86.3115,86.215,86.2238,4990.0
2017-06-20 13:05:00,98.28,98.35,98.24,98.29,4001.0,86.2325,86.2939,86.1974,86.2413,4001.0
2017-06-20 13:10:00,98.27,98.34,98.26,98.31,3002.0,86.2238,86.2852,86.215,86.2589,3002.0
2017-06-20 13:15:00,98.29,98.29,98.17,98.19,3402.0,86.2413,86.2413,86.136,86.1536,3402.0
2017-06-20 13:20:00,98.2,98.37,98.19,98.37,4700.0,86.1623,86.3115,86.1536,86.3115,4700.0
2017-06-20 13:25:00,98.38,98.44,98.24,98.29,6366.0,86.3203,86.3729,86.1974,86.2413,6366.0
2017-06-20 13:30:00,98.26,98.31,98.19,98.2,2300.0,86.215,86.2589,86.1536,86.1623,2300.0
2017-06-20 13:35:00,98.19,98.29,98.18,98.23,11347.0,86.1536,86.2413,86.1448,86.1887,11347.0
2017-06-20 13:40:00,98.23,98.28,98.18,98.22,6984.0,86.1887,86.2325,86.1448,86.1799,6984.0
2017-06-20 13:45:00,98.24,98.24,98.14,98.14,8506.0,86.1974,86.1974,86.1097,86.1097,8506.0
2017-06-20 13:50:00,98.13,98.16,98.12,98.15,3805.0,86.1009,86.1272,86.0921,86.1185,3805.0
2017-06-20 13:55:00,98.17,98.17,98.07,98.07,9074.0,86.136,86.136,86.0483,86.0483,9074.0
2017-06-20 14:00:00,98.08,98.09,97.98,97.99,9056.0,86.057,86.0658,85.9693,85.9781,9056.0
2017-06-20 14:05:00,97.98,97.98,97.91,97.96,12789.0,85.9693,85.9693,85.9079,85.9518,12789.0
2017-06-20 14:10:00,97.97,98.16,97.96,98.16,9568.0,85.9605,86.1272,85.9518,86.1272,9568.0
2017-06-20 14:15:00,98.15,98.16,97.9,97.9,8108.0,86.1185,86.1272,85.8991,85.8991,8108.0
2017-06-20 14:20:00,97.9,97.93,97.85,97.87,7731.0,85.8991,85.9254,85.8552,85.8728,7731.0
2017-06-20 14:25:00,97.83,97.85,97.73,97.75,7804.0,85.8377,85.8552,85.7499,85.7675,7804.0
2017-06-20 14:30:00,97.72,97.78,97.66,97.69,31709.0,85.7412,85.7938,85.6885,85.7149,31709.0
2017-06-20 14:35:00,97.67,97.67,97.53,97.61,9427.0,85.6973,85.6973,85.5745,85.6447,9427.0
2017-06-20 14:40:00,97.56,97.65,97.48,97.56,5078.0,85.6008,85.6798,85.5306,85.6008,5078.0
2017-06-20 14:45:00,97.53,97.65,97.53,97.58,6293.0,85.5745,85.6798,85.5745,85.6183,6293.0
2017-06-20 14:50:00,97.62,97.77,97.61,97.73,5825.0,85.6534,85.785,85.6447,85.7499,5825.0
2017-06-20 14:55:00,97.78,97.79,97.67,97.67,5915.0,85.7938,85.8026,85.6973,85.6973,5915.0
2017-06-20 15:00:00,97.72,97.88,97.69,97.85,9901.0,85.7412,85.8816,85.7149,85.8552,9901.0
2017-06-20 15:05:00,97.86,97.96,97.83,97.92,15866.0,85.864,85.9518,85.8377,85.9167,15866.0
2017-06-20 15:10:00,97.93,98.2,97.91,98.2,13976.0,85.9254,86.1623,85.9079,86.1623,13976.0
2017-06-20 15:15:00,98.17,98.25,98.11,98.11,6745.0,86.136,86.2062,86.0834,86.0834,6745.0
2017-06-20 15:20:00,98.11,98.12,98.02,98.02,9599.0,86.0834,86.0921,86.0044,86.0044,9599.0
2017-06-20 15:25:00,98.02,98.08,97.86,98.06,10203.0,86.0044,86.057,85.864,86.0395,10203.0
2017-06-20 15:30:00,98.06,98.07,97.87,97.95,17549.0,86.0395,86.0483,85.8728,85.943,17549.0
2017-06-20 15:35:00,97.95,97.98,97.85,97.94,11248.0,85.943,85.9693,85.8552,85.9342,11248.0
2017-06-20 15:40:00,97.95,98.01,97.76,97.79,14851.0,85.943,85.9956,85.7763,85.8026,14851.0
2017-06-20 15:45:00,97.79,97.84,97.65,97.67,17579.0,85.8026,85.8465,85.6798,85.6973,17579.0
2017-06-20 15:50:00,97.62,97.77,97.59,97.6,29354.0,85.6534,85.785,85.6271,85.6359,29354.0
2017-06-20 15:55:00,97.6,97.67,97.55,97.58,56414.0,85.6359,85.6973,85.592,85.6183,56414.0
2017-06-21 09:30:00,97.77,98.3,97.59,97.82,18446.0,85.785,86.2501,85.6271,85.8289,18446.0
2017-06-21 09:35:00,97.77,98.06,97.29,98.06,11303.0,85.785,86.0395,85.3639,86.0395,11303.0
2017-06-21 09:40:00,97.84,98.05,97.56,97.77,19375.0,85.8465,86.0307,85.6008,85.785,19375.0
2017-06-21 09:45:00,97.67,97.87,97.6,97.6,8636.0,85.6973,85.8728,85.6359,85.6359,8636.0
2017-06-21 09:50:00,97.62,97.62,97.11,97.11,6036.0,85.6534,85.6534,85.206,85.206,6036.0
2017-06-21 09:55:00,97.26,97.41,97.01,97.01,15486.0,85.3376,85.4692,85.1182,85.1182,15486.0
2017-06-21 10:00:00,97.15,97.44,97.04,97.32,9900.0,85.241,85.4955,85.1445,85.3902,9900.0
2017-06-21 10:05:00,97.33,97.61,97.28,97.54,8219.0,85.399,85.6447,85.3551,85.5832,8219.0
2017-06-21 10:10:00,97.48,97.51,97.17,97.17,6645.0,85.5306,85.5569,85.2586,85.2586,6645.0
2017-06-21 10:15:00,97.18,97.37,97.05,97.08,6100.0,85.2674,85.4341,85.1533,85.1796,6100.0
2017-06-21 10:20:00,97.08,97.44,97.08,97.35,16854.0,85.1796,85.4955,85.1796,85.4165,16854.0
2017-06-21 10:25:00,97.31,97.31,97.06,97.21,10550.0,85.3814,85.3814,85.1621,85.2937,10550.0
2017-06-21 10:30:00,97.22,97.47,97.22,97.47,15950.0,85.3025,85.5218,85.3025,85.5218,15950.0
2017-06-21 10:35:00,97.4,97.49,97.22,97.32,10713.0,85.4604,85.5394,85.3025,85.3902,10713.0
2017-06-21 10:40:00,97.39,97.86,97.39,97.75,18495.0,85.4516,85.864,85.4516,85.7675,18495.0
2017-06-21 10:45:00,97.75,97.81,97.54,97.54,8590.0,85.7675,85.8201,85.5832,85.5832,8590.0
2017-06-21 10:50:00,97.53,97.66,97.49,97.64,14830.0,85.5745,85.6885,85.5394,85.671,14830.0
2017-06-21 10:55:00,97.65,97.94,97.52,97.94,10052.0,85.6798,85.9342,85.5657,85.9342,10052.0
2017-06-21 11:00:00,97.85,97.97,97.7,97.78,12554.0,85.8552,85.9605,85.7236,85.7938,12554.0
2017-06-21 11:05:00,97.81,98.01,97.79,97.91,15261.0,85.8201,85.9956,85.8026,85.9079,15261.0
2017-06-21 11:10:00,97.93,98.0,97.74,97.82,8729.0,85.9254,85.9869,85.7587,85.8289,8729.0
2017-06-21 11:15:00,97.79,97.79,97.43,97.43,11300.0,85.8026,85.8026,85.4867,85.4867,11300.0
2017-06-21 11:20:00,97.48,97.77,97.45,97.67,8036.0,85.5306,85.785,85.5043,85.6973,8036.0
2017-06-21 11:25:00,97.67,97.75,97.62,97.68,5500.0,85.6973,85.7675,85.6534,85.7061,5500.0
2017-06-21 11:30:00,97.72,97.8,97.69,97.73,7303.0,85.7412,85.8114,85.7149,85.7499,7303.0
2017-06-21 11:35:00,97.72,97.77,97.63,97.65,6790.0,85.7412,85.785,85.6622,85.6798,6790.0
2017-06-21 11:40:00,97.67,97.83,97.67,97.78,5200.0,85.6973,85.8377,85.6973,85.7938,5200.0
2017-06-21 11:45:00,97.78,97.85,97.64,97.72,7819.0,85.7938,85.8552,85.671,85.7412,7819.0
2017-06-21 11:50:00,97.75,97.89,97.75,97.81,7636.0,85.7675,85.8903,85.7675,85.8201,7636.0
2017-06-21 11:55:00,97.82,97.95,97.76,97.94,12295.0,85.8289,85.943,85.7763,85.9342,12295.0
2017-06-21 12:00:00,97.91,97.94,97.78,97.79,6336.0,85.9079,85.9342,85.7938,85.8026,6336.0
2017-06-21 12:05:00,97.79,97.86,97.7,97.75,8590.0,85.8026,85.864,85.7236,85.7675,8590.0
2017-06-21 12:10:00,97.71,97.74,97.67,97.67,2600.0,85.7324,85.7587,85.6973,85.6973,2600.0
2017-06-21 12:15:00,97.72,97.85,97.7,97.83,6284.0,85.7412,85.8552,85.7236,85.8377,6284.0
2017-06-21 12:20:00,97.83,97.92,97.8,97.92,3700.0,85.8377,85.9167,85.8114,85.9167,3700.0
2017-06-21 12:25:00,97.91,97.98,97.89,97.92,3500.0,85.9079,85.9693,85.8903,85.9167,3500.0
2017-06-21 12:30:00,97.89,98.03,97.88,97.95,9217.0,85.8903,86.0132,85.8816,85.943,9217.0
2017-06-21 12:35:00,97.96,98.03,97.9,98.03,3600.0,85.9518,86.0132,85.8991,86.0132,3600.0
2017-06-21 12:40:00,97.99,98.04,97.85,97.85,17109.0,85.9781,86.0219,85.8552,85.8552,17109.0
2017-06-21 12:45:00,97.84,97.89,97.66,97.73,8208.0,85.8465,85.8903,85.6885,85.7499,8208.0
2017-06-21 12:50:00,97.73,97.77,97.64,97.74,8200.0,85.7499,85.785,85.671,85.7587,8200.0
2017-06-21 12:55:00,97.69,97.69,97.49,97.49,3470.0,85.7149,85.7149,85.5394,85.5394,3470.0
2017-06-21 13:00:00,97.55,97.61,97.52,97.57,6502.0,85.592,85.6447,85.5657,85.6096,6502.0
2017-06-21 13:05:00,97.55,97.82,97.52,97.82,5600.0,85.592,85.8289,85.5657,85.8289,5600.0
2017-06-21 13:10:00,97.8,97.86,97.77,97.86,4157.0,85.8114,85.864,85.785,85.864,4157.0
2017-06-21 13:15:00,97.85,97.98,97.85,97.94,4064.0,85.8552,85.9693,85.8552,85.9342,4064.0
2017-06-21 13:20:00,97.99,98.07,97.97,98.03,5880.0,85.9781,86.0483,85.9605,86.0132,5880.0
2017-06-21 13:25:00,98.01,98.04,97.97,98.04,4160.0,85.9956,86.0219,85.9605,86.0219,4160.0
2017-06-21 13:30:00,98.09,98.12,98.04,98.09,7130.0,86.0658,86.0921,86.0219,86.0658,7130.0
2017-06-21 13:35:00,98.09,98.16,98.05,98.06,4400.0,86.0658,86.1272,86.0307,86.0395,4400.0
2017-06-21 13:40:00,98.05,98.06,97.99,98.01,4513.0,86.0307,86.0395,85.9781,85.9956,4513.0
2017-06-21 13:45:00,98.02,98.02,97.94,97.94,4256.0,86.0044,86.0044,85.9342,85.9342,4256.0
2017-06-21 13:50:00,97.94,97.94,97.81,97.84,7900.0,85.9342,85.9342,85.8201,85.8465,7900.0
2017-06-21 13:55:00,97.8,97.9,97.79,97.86,3531.0,85.8114,85.8991,85.8026,85.864,3531.0
2017-06-21 14:00:00,97.78,97.95,97.78,97.83,3730.0,85.7938,85.943,85.7938,85.8377,3730.0
2017-06-21 14:05:00,97.8,97.87,97.71,97.87,4415.0,85.8114,85.8728,85.7324,85.8728,4415.0
2017-06-21 14:10:00,97.87,97.99,97.87,97.99,3466.0,85.8728,85.9781,85.8728,85.9781,3466.0
2017-06-21 14:15:00,98.03,98.03,97.95,97.99,4621.0,86.0132,86.0132,85.943,85.9781,4621.0
2017-06-21 14:20:00,97.96,97.96,97.87,97.87,2360.0,85.9518,85.9518,85.8728,85.8728,2360.0
2017-06-21 14:25:00,97.9,97.91,97.68,97.69,4454.0,85.8991,85.9079,85.7061,85.7149,4454.0
2017-06-21 14:30:00,97.69,97.73,97.66,97.67,4024.0,85.7149,85.7499,85.6885,85.6973,4024.0
2017-06-21 14:35:00,97.7,97.9,97.7,97.85,5402.0,85.7236,85.8991,85.7236,85.8552,5402.0
2017-06-21 14:40:00,97.85,97.95,97.8,97.92,3677.0,85.8552,85.943,85.8114,85.9167,3677.0
2017-06-21 14:45:00,97.86,97.95,97.84,97.91,3249.0,85.864,85.943,85.8465,85.9079,3249.0
2017-06-21 14:50:00,97.92,97.99,97.88,97.96,5015.0,85.9167,85.9781,85.8816,85.9518,5015.0
2017-06-21 14:55:00,97.97,98.0,97.87,97.91,5600.0,85.9605,85.9869,85.8728,85.9079,5600.0
2017-06-21 15:00:00,97.89,97.89,97.7,97.79,4300.0,85.8903,85.8903,85.7236,85.8026,4300.0
2017-06-21 15:05:00,97.81,97.93,97.79,97.88,5642.0,85.8201,85.9254,85.8026,85.8816,5642.0
2017-06-21 15:10:00,97.91,97.97,97.85,97.88,4147.0,85.9079,85.9605,85.8552,85.8816,4147.0
2017-06-21 15:15:00,97.87,97.94,97.82,97.91,5803.0,85.8728,85.9342,85.8289,85.9079,5803.0
2017-06-21 15:20:00,97.93,98.01,97.9,98.01,6775.0,85.9254,85.9956,85.8991,85.9956,6775.0
2017-06-21 15:25:00,98.01,98.01,97.96,97.99,9048.0,85.9956,85.9956,85.9518,85.9781,9048.0
2017-06-21 15:30:00,97.98,97.98,97.87,97.89,9441.0,85.9693,85.9693,85.8728,85.8903,9441.0
2017-06-21 15:35:00,97.89,97.92,97.72,97.76,18539.0,85.8903,85.9167,85.7412,85.7763,18539.0
2017-06-21 15:40:00,97.76,97.89,97.76,97.88,8679.0,85.7763,85.8903,85.7763,85.8816,8679.0
2017-06-21 15:45:00,97.89,98.02,97.85,97.88,23277.0,85.8903,86.0044,85.8552,85.8816,23277.0
2017-06-21 15:50:00,97.89,98.0,97.87,97.98,40223.0,85.8903,85.9869,85.8728,85.9693,40223.0
2017-06-21 15:55:00,97.98,98.02,97.84,98.01,53983.0,85.9693,86.0044,85.8465,85.9956,53983.0
2017-06-22 09:30:00,97.95,98.59,97.6,97.78,21086.0,85.943,86.5045,85.6359,85.7938,21086.0
2017-06-22 09:35:00,97.72,97.72,97.0,97.0,10132.0,85.7412,85.7412,85.1094,85.1094,10132.0
2017-06-22 09:40:00,97.03,97.41,96.89,97.38,9132.0,85.1358,85.4692,85.0129,85.4429,9132.0
2017-06-22 09:45:00,97.5,97.51,96.94,97.05,8431.0,85.5481,85.5569,85.0568,85.1533,8431.0
2017-06-22 09:50:00,97.05,97.05,96.35,96.61,15408.0,85.1533,85.1533,84.5391,84.7672,15408.0
2017-06-22 09:55:00,96.59,96.73,96.37,96.68,6693.0,84.7497,84.8725,84.5567,84.8287,6693.0
2017-06-22 10:00:00,96.7,96.85,96.51,96.77,19613.0,84.8462,84.9778,84.6795,84.9076,19613.0
2017-06-22 10:05:00,96.8,96.8,96.51,96.7,8238.0,84.934,84.934,84.6795,84.8462,8238.0
2017-06-22 10:10:00,96.69,96.88,96.56,96.72,5612.0,84.8374,85.0041,84.7234,84.8638,5612.0
2017-06-22 10:15:00,96.6,96.77,96.56,96.77,3676.0,84.7585,84.9076,84.7234,84.9076,3676.0
2017-06-22 10:20:00,96.69,96.71,96.45,96.54,13335.0,84.8374,84.855,84.6269,84.7058,13335.0
2017-06-22 10:25:00,96.48,96.64,96.45,96.64,4688.0,84.6532,84.7936,84.6269,84.7936,4688.0
2017-06-22 10:30:00,96.65,96.72,96.56,96.61,2649.0,84.8023,84.8638,84.7234,84.7672,2649.0
2017-06-22 10:35:00,96.69,96.9,96.58,96.9,5962.0,84.8374,85.0217,84.7409,85.0217,5962.0
2017-06-22 10:40:00,96.87,96.87,96.62,96.83,3100.0,84.9954,84.9954,84.776,84.9603,3100.0
2017-06-22 10:45:00,96.84,97.07,96.84,97.01,5002.0,84.969,85.1709,84.969,85.1182,5002.0
2017-06-22 10:50:00,97.03,97.13,96.96,96.96,3279.0,85.1358,85.2235,85.0743,85.0743,3279.0
2017-06-22 10:55:00,96.99,97.04,96.87,96.94,3100.0,85.1007,85.1445,84.9954,85.0568,3100.0
2017-06-22 11:00:00,96.99,97.05,96.79,96.91,3000.0,85.1007,85.1533,84.9252,85.0305,3000.0
2017-06-22 11:05:00,96.96,96.97,96.78,96.87,11176.0,85.0743,85.0831,84.9164,84.9954,11176.0
2017-06-22 11:10:00,96.87,96.93,96.81,96.9,4000.0,84.9954,85.048,84.9427,85.0217,4000.0
2017-06-22 11:15:00,96.86,96.87,96.63,96.69,8261.0,84.9866,84.9954,84.7848,84.8374,8261.0
2017-06-22 11:20:00,96.7,97.02,96.68,96.91,3065.0,84.8462,85.127,84.8287,85.0305,3065.0
2017-06-22 11:25:00,96.91,96.95,96.86,96.92,2150.0,85.0305,85.0656,84.9866,85.0392,2150.0
2017-06-22 11:30:00,96.94,96.98,96.87,96.94,5543.0,85.0568,85.0919,84.9954,85.0568,5543.0
2017-06-22 11:35:00,96.94,97.03,96.94,97.02,2700.0,85.0568,85.1358,85.0568,85.127,2700.0
2017-06-22 11:40:00,97.01,97.05,96.86,96.9,6300.0,85.1182,85.1533,84.9866,85.0217,6300.0
2017-06-22 11:45:00,96.9,97.03,96.9,97.01,3799.0,85.0217,85.1358,85.0217,85.1182,3799.0
2017-06-22 11:50:00,97.04,97.13,97.01,97.1,3800.0,85.1445,85.2235,85.1182,85.1972,3800.0
2017-06-22 11:55:00,97.15,97.35,97.13,97.34,4100.0,85.241,85.4165,85.2235,85.4078,4100.0
2017-06-22 12:00:00,97.32,97.36,97.2,97.28,3906.0,85.3902,85.4253,85.2849,85.3551,3906.0
2017-06-22 12:05:00,97.31,97.33,97.23,97.23,3300.0,85.3814,85.399,85.3112,85.3112,3300.0
2017-06-22 12:10:00,97.26,97.27,97.16,97.16,6391.0,85.3376,85.3463,85.2498,85.2498,6391.0
2017-06-22 12:15:00,97.17,97.22,97.14,97.16,5025.0,85.2586,85.3025,85.2323,85.2498,5025.0
2017-06-22 12:20:00,97.13,97.2,97.12,97.16,4100.0,85.2235,85.2849,85.2147,85.2498,4100.0
2017-06-22 12:25:00,97.19,97.19,97.14,97.15,3000.0,85.2761,85.2761,85.2323,85.241,3000.0
2017-06-22 12:30:00,97.16,97.25,97.14,97.23,5400.0,85.2498,85.3288,85.2323,85.3112,5400.0
2017-06-22 12:35:00,97.25,97.25,97.13,97.15,2500.0,85.3288,85.3288,85.2235,85.241,2500.0
2017-06-22 12:40:00,97.13,97.22,97.1,97.19,2800.0,85.2235,85.3025,85.1972,85.2761,2800.0
2017-06-22 12:45:00,97.19,97.22,97.15,97.15,3300.0,85.2761,85.3025,85.241,85.241,3300.0
2017-06-22 12:50:00,97.18,97.21,97.1,97.13,15622.0,85.2674,85.2937,85.1972,85.2235,15622.0
2017-06-22 12:55:00,97.13,97.17,97.03,97.07,3898.0,85.2235,85.2586,85.1358,85.1709,3898.0
2017-06-22 13:00:00,97.06,97.16,97.06,97.13,3866.0,85.1621,85.2498,85.1621,85.2235,3866.0
2017-06-22 13:05:00,97.13,97.19,97.12,97.15,6730.0,85.2235,85.2761,85.2147,85.241,6730.0
2017-06-22 13:10:00,97.15,97.19,97.08,97.12,7230.0,85.241,85.2761,85.1796,85.2147,7230.0
2017-06-22 13:15:00,97.12,97.15,97.06,97.11,5340.0,85.2147,85.241,85.1621,85.206,5340.0
2017-06-22 13:20:00,97.11,97.15,97.08,97.12,3600.0,85.206,85.241,85.1796,85.2147,3600.0
2017-06-22 13:25:00,97.16,97.18,97.11,97.11,4489.0,85.2498,85.2674,85.206,85.206,4489.0
2017-06-22 13:30:00,97.11,97.15,97.08,97.12,3700.0,85.206,85.241,85.1796,85.2147,3700.0
2017-06-22 13:35:00,97.14,97.14,97.07,97.1,3200.0,85.2323,85.2323,85.1709,85.1972,3200.0
2017-06-22 13:40:00,97.13,97.15,97.11,97.12,2600.0,85.2235,85.241,85.206,85.2147,2600.0
2017-06-22 13:45:00,97.12,97.19,97.12,97.15,5100.0,85.2147,85.2761,85.2147,85.241,5100.0
2017-06-22 13:50:00,97.16,97.17,97.07,97.1,3463.0,85.2498,85.2586,85.1709,85.1972,3463.0
2017-06-22 13:55:00,97.1,97.1,96.99,97.03,12848.0,85.1972,85.1972,85.1007,85.1358,12848.0
2017-06-22 14:00:00,97.05,97.05,97.01,97.03,3400.0,85.1533,85.1533,85.1182,85.1358,3400.0
2017-06-22 14:05:00,97.05,97.13,97.05,97.13,4737.0,85.1533,85.2235,85.1533,85.2235,4737.0
2017-06-22 14:10:00,97.13,97.16,97.11,97.12,3700.0,85.2235,85.2498,85.206,85.2147,3700.0
2017-06-22 14:15:00,97.12,97.15,97.07,97.12,6095.0,85.2147,85.241,85.1709,85.2147,6095.0
2017-06-22 14:20:00,97.12,97.15,97.04,97.09,3050.0,85.2147,85.241,85.1445,85.1884,3050.0
2017-06-22 14:25:00,97.09,97.13,97.09,97.11,2525.0,85.1884,85.2235,85.1884,85.206,2525.0
2017-06-22 14:30:00,97.09,97.13,97.07,97.11,3997.0,85.1884,85.2235,85.1709,85.206,3997.0
2017-06-22 14:35:00,97.11,97.13,97.04,97.13,4235.0,85.206,85.2235,85.1445,85.2235,4235.0
2017-06-22 14:40:00,97.1,97.16,97.1,97.15,3000.0,85.1972,85.2498,85.1972,85.241,3000.0
2017-06-22 14:45:00,97.16,97.16,97.09,97.12,4346.0,85.2498,85.2498,85.1884,85.2147,4346.0
2017-06-22 14:50:00,97.12,97.13,97.07,97.07,7767.0,85.2147,85.2235,85.1709,85.1709,7767.0
2017-06-22 14:55:00,97.06,97.11,97.03,97.07,5903.0,85.1621,85.206,85.1358,85.1709,5903.0
2017-06-22 15:00:00,97.08,97.15,97.05,97.08,8838.0,85.1796,85.241,85.1533,85.1796,8838.0
2017-06-22 15:05:00,97.1,97.16,97.09,97.15,5100.0,85.1972,85.2498,85.1884,85.241,5100.0
2017-06-22 15:10:00,97.15,97.16,97.03,97.04,5007.0,85.241,85.2498,85.1358,85.1445,5007.0
2017-06-22 15:15:00,97.04,97.1,97.04,97.1,6740.0,85.1445,85.1972,85.1445,85.1972,6740.0
2017-06-22 15:20:00,97.09,97.13,97.08,97.08,7054.0,85.1884,85.2235,85.1796,85.1796,7054.0
2017-06-22 15:25:00,97.1,97.14,97.07,97.13,14620.0,85.1972,85.2323,85.1709,85.2235,14620.0
2017-06-22 15:30:00,97.12,97.14,97.0,97.03,8300.0,85.2147,85.2323,85.1094,85.1358,8300.0
2017-06-22 15:35:00,97.03,97.05,96.86,96.9,10793.0,85.1358,85.1533,84.9866,85.0217,10793.0
2017-06-22 15:40:00,96.91,96.91,96.74,96.79,23509.0,85.0305,85.0305,84.8813,84.9252,23509.0
2017-06-22 15:45:00,96.78,96.84,96.73,96.75,16490.0,84.9164,84.969,84.8725,84.8901,16490.0
2017-06-22 15:50:00,96.73,96.76,96.67,96.76,28699.0,84.8725,84.8989,84.8199,84.8989,28699.0
2017-06-22 15:55:00,96.73,96.78,96.66,96.67,55742.0,84.8725,84.9164,84.8111,84.8199,55742.0
2017-06-23 09:30:00,96.68,97.24,96.66,97.24,14131.0,84.8287,85.32,84.8111,85.32,14131.0
2017-06-23 09:35:00,96.96,97.1,96.88,97.1,2218.0,85.0743,85.1972,85.0041,85.1972,2218.0
2017-06-23 09:40:00,97.1,97.1,96.68,96.68,1400.0,85.1972,85.1972,84.8287,84.8287,1400.0
2017-06-23 09:45:00,96.62,97.0,96.62,96.73,2250.0,84.776,85.1094,84.776,84.8725,2250.0
2017-06-23 09:50:00,96.82,96.87,96.82,96.82,500.0,84.9515,84.9954,84.9515,84.9515,500.0
2017-06-23 09:55:00,97.02,97.1,96.93,97.04,6029.0,85.127,85.1972,85.048,85.1445,6029.0
2017-06-23 10:00:00,97.06,97.12,96.93,97.0,7160.0,85.1621,85.2147,85.048,85.1094,7160.0
2017-06-23 10:05:00,96.91,97.07,96.9,96.98,6570.0,85.0305,85.1709,85.0217,85.0919,6570.0
2017-06-23 10:10:00,97.08,97.08,96.92,96.94,4946.0,85.1796,85.1796,85.0392,85.0568,4946.0
2017-06-23 10:15:00,96.89,97.06,96.86,97.02,3225.0,85.0129,85.1621,84.9866,85.127,3225.0
2017-06-23 10:20:00,97.06,97.3,96.97,97.25,9435.0,85.1621,85.3727,85.0831,85.3288,9435.0
2017-06-23 10:25:00,97.29,97.32,97.16,97.16,8044.0,85.3639,85.3902,85.2498,85.2498,8044.0
2017-06-23 10:30:00,97.19,97.47,97.14,97.38,6858.0,85.2761,85.5218,85.2323,85.4429,6858.0
2017-06-23 10:35:00,97.42,97.42,97.23,97.3,10005.0,85.478,85.478,85.3112,85.3727,10005.0
2017-06-23 10:40:00,97.34,97.36,97.22,97.24,14729.0,85.4078,85.4253,85.3025,85.32,14729.0
2017-06-23 10:45:00,97.26,97.44,97.22,97.41,6425.0,85.3376,85.4955,85.3025,85.4692,6425.0
2017-06-23 10:50:00,97.41,97.54,97.37,97.37,24488.0,85.4692,85.5832,85.4341,85.4341,24488.0
2017-06-23 10:55:00,97.36,97.47,97.36,97.46,2100.0,85.4253,85.5218,85.4253,85.513,2100.0
2017-06-23 11:00:00,97.46,97.5,97.31,97.39,4100.0,85.513,85.5481,85.3814,85.4516,4100.0
2017-06-23 11:05:00,97.37,97.41,97.3,97.32,2000.0,85.4341,85.4692,85.3727,85.3902,2000.0
2017-06-23 11:10:00,97.33,97.35,97.27,97.3,3671.0,85.399,85.4165,85.3463,85.3727,3671.0
2017-06-23 11:15:00,97.37,97.37,97.17,97.17,2527.0,85.4341,85.4341,85.2586,85.2586,2527.0
2017-06-23 11:20:00,97.22,97.26,97.18,97.23,1210.0,85.3025,85.3376,85.2674,85.3112,1210.0
2017-06-23 11:25:00,97.25,97.28,97.16,97.19,5506.0,85.3288,85.3551,85.2498,85.2761,5506.0
2017-06-23 11:30:00,97.18,97.26,97.13,97.17,11916.0,85.2674,85.3376,85.2235,85.2586,11916.0
2017-06-23 11:35:00,97.16,97.34,97.16,97.25,12200.0,85.2498,85.4078,85.2498,85.3288,12200.0
2017-06-23 11:40:00,97.35,97.38,97.32,97.38,800.0,85.4165,85.4429,85.3902,85.4429,800.0
2017-06-23 11:45:00,97.41,97.52,97.37,97.43,9011.0,85.4692,85.5657,85.4341,85.4867,9011.0
2017-06-23 11:50:00,97.45,97.65,97.43,97.65,14900.0,85.5043,85.6798,85.4867,85.6798,14900.0
2017-06-23 11:55:00,97.63,97.89,97.62,97.89,11978.0,85.6622,85.8903,85.6534,85.8903,11978.0
2017-06-23 12:00:00,97.87,97.87,97.74,97.75,4800.0,85.8728,85.8728,85.7587,85.7675,4800.0
2017-06-23 12:05:00,97.72,97.72,97.62,97.63,3330.0,85.7412,85.7412,85.6534,85.6622,3330.0
2017-06-23 12:10:00,97.62,97.62,97.54,97.55,2545.0,85.6534,85.6534,85.5832,85.592,2545.0
2017-06-23 12:15:00,97.53,97.69,97.51,97.66,8628.0,85.5745,85.7149,85.5569,85.6885,8628.0
2017-06-23 12:20:00,97.63,97.68,97.62,97.67,1700.0,85.6622,85.7061,85.6534,85.6973,1700.0
2017-06-23 12:25:00,97.66,97.8,97.66,97.8,2864.0,85.6885,85.8114,85.6885,85.8114,2864.0
2017-06-23 12:30:00,97.78,97.86,97.76,97.84,5743.0,85.7938,85.864,85.7763,85.8465,5743.0
2017-06-23 12:35:00,97.83,97.85,97.8,97.81,1800.0,85.8377,85.8552,85.8114,85.8201,1800.0
2017-06-23 12:40:00,97.82,97.91,97.82,97.89,1000.0,85.8289,85.9079,85.8289,85.8903,1000.0
2017-06-23 12:45:00,97.91,97.96,97.83,97.86,4600.0,85.9079,85.9518,85.8377,85.864,4600.0
2017-06-23 12:50:00,97.87,97.92,97.85,97.9,1010.0,85.8728,85.9167,85.8552,85.8991,1010.0
2017-06-23 12:55:00,97.93,97.95,97.91,97.93,12813.0,85.9254,85.943,85.9079,85.9254,12813.0
2017-06-23 13:00:00,97.91,97.96,97.91,97.95,3600.0,85.9079,85.9518,85.9079,85.943,3600.0
2017-06-23 13:05:00,97.95,97.97,97.92,97.93,2510.0,85.943,85.9605,85.9167,85.9254,2510.0
2017-06-23 13:10:00,97.94,97.95,97.92,97.94,4678.0,85.9342,85.943,85.9167,85.9342,4678.0
2017-06-23 13:15:00,97.94,98.02,97.92,98.01,8116.0,85.9342,86.0044,85.9167,85.9956,8116.0
2017-06-23 13:20:00,98.03,98.06,98.02,98.04,2543.0,86.0132,86.0395,86.0044,86.0219,2543.0
2017-06-23 13:25:00,98.03,98.03,97.94,97.95,3600.0,86.0132,86.0132,85.9342,85.943,3600.0
2017-06-23 13:30:00,97.96,97.97,97.92,97.96,1953.0,85.9518,85.9605,85.9167,85.9518,1953.0
2017-06-23 13:35:00,97.95,98.0,97.92,98.0,8424.0,85.943,85.9869,85.9167,85.9869,8424.0
2017-06-23 13:40:00,97.93,97.94,97.92,97.94,892.0,85.9254,85.9342,85.9167,85.9342,892.0
2017-06-23 13:45:00,97.92,97.93,97.9,97.93,2862.0,85.9167,85.9254,85.8991,85.9254,2862.0
2017-06-23 13:50:00,97.91,97.95,97.9,97.91,2200.0,85.9079,85.943,85.8991,85.9079,2200.0
2017-06-23 13:55:00,97.9,97.9,97.72,97.72,5035.0,85.8991,85.8991,85.7412,85.7412,5035.0
2017-06-23 14:00:00,97.72,97.81,97.7,97.77,7304.0,85.7412,85.8201,85.7236,85.785,7304.0
2017-06-23 14:05:00,97.78,97.82,97.76,97.82,2554.0,85.7938,85.8289,85.7763,85.8289,2554.0
2017-06-23 14:10:00,97.86,97.91,97.85,97.85,2993.0,85.864,85.9079,85.8552,85.8552,2993.0
2017-06-23 14:15:00,97.83,97.83,97.76,97.79,4400.0,85.8377,85.8377,85.7763,85.8026,4400.0
2017-06-23 14:20:00,97.77,97.85,97.77,97.82,3500.0,85.785,85.8552,85.785,85.8289,3500.0
2017-06-23 14:25:00,97.81,97.83,97.69,97.69,6702.0,85.8201,85.8377,85.7149,85.7149,6702.0
2017-06-23 14:30:00,97.69,97.72,97.6,97.69,10231.0,85.7149,85.7412,85.6359,85.7149,10231.0
2017-06-23 14:35:00,97.7,97.72,97.69,97.71,5200.0,85.7236,85.7412,85.7149,85.7324,5200.0
2017-06-23 14:40:00,97.69,97.74,97.6,97.6,4956.0,85.7149,85.7587,85.6359,85.6359,4956.0
2017-06-23 14:45:00,97.61,97.72,97.61,97.72,4410.0,85.6447,85.7412,85.6447,85.7412,4410.0
2017-06-23 14:50:00,97.74,97.78,97.72,97.77,2967.0,85.7587,85.7938,85.7412,85.785,2967.0
2017-06-23 14:55:00,97.79,97.79,97.69,97.74,5947.0,85.8026,85.8026,85.7149,85.7587,5947.0
2017-06-23 15:00:00,97.73,97.77,97.49,97.55,10030.0,85.7499,85.785,85.5394,85.592,10030.0
2017-06-23 15:05:00,97.54,97.65,97.53,97.65,3645.0,85.5832,85.6798,85.5745,85.6798,3645.0
2017-06-23 15:10:00,97.64,97.67,97.6,97.62,3253.0,85.671,85.6973,85.6359,85.6534,3253.0
2017-06-23 15:15:00,97.58,97.66,97.54,97.66,4634.0,85.6183,85.6885,85.5832,85.6885,4634.0
2017-06-23 15:20:00,97.65,97.66,97.55,97.57,6485.0,85.6798,85.6885,85.592,85.6096,6485.0
2017-06-23 15:25:00,97.58,97.62,97.49,97.53,9187.0,85.6183,85.6534,85.5394,85.5745,9187.0
2017-06-23 15:30:00,97.53,97.61,97.5,97.61,9491.0,85.5745,85.6447,85.5481,85.6447,9491.0
2017-06-23 15:35:00,97.61,97.63,97.51,97.54,7802.0,85.6447,85.6622,85.5569,85.5832,7802.0
2017-06-23 15:40:00,97.52,97.73,97.52,97.72,13250.0,85.5657,85.7499,85.5657,85.7412,13250.0
2017-06-23 15:45:00,97.72,97.82,97.7,97.82,19922.0,85.7412,85.8289,85.7236,85.8289,19922.0
2017-06-23 15:50:00,97.83,97.97,97.82,97.92,101219.0,85.8377,85.9605,85.8289,85.9167,101219.0
2017-06-23 15:55:00,97.92,98.02,97.91,97.94,220461.0,85.9167,86.0044,85.9079,85.9342,220461.0
2017-06-26 09:30:00,98.32,98.5,98.06,98.32,29270.0,86.2676,86.4256,86.0395,86.2676,29270.0
2017-06-26 09:35:00,98.32,98.71,98.3,98.32,13865.0,86.2676,86.6098,86.2501,86.2676,13865.0
2017-06-26 09:40:00,98.23,98.26,97.86,98.11,12403.0,86.1887,86.215,85.864,86.0834,12403.0
2017-06-26 09:45:00,98.08,98.08,97.77,97.81,7315.0,86.057,86.057,85.785,85.8201,7315.0
2017-06-26 09:50:00,97.8,97.87,97.55,97.65,7643.0,85.8114,85.8728,85.592,85.6798,7643.0
2017-06-26 09:55:00,97.64,97.64,97.26,97.55,10437.0,85.671,85.671,85.3376,85.592,10437.0
2017-06-26 10:00:00,97.56,97.56,97.05,97.11,14685.0,85.6008,85.6008,85.1533,85.206,14685.0
2017-06-26 10:05:00,97.13,97.22,96.9,97.0,11074.0,85.2235,85.3025,85.0217,85.1094,11074.0
2017-06-26 10:10:00,97.02,97.1,96.79,97.05,16287.0,85.127,85.1972,84.9252,85.1533,16287.0
2017-06-26 10:15:00,97.1,97.12,96.83,96.94,6371.0,85.1972,85.2147,84.9603,85.0568,6371.0
2017-06-26 10:20:00,96.97,97.1,96.85,97.1,78400.0,85.0831,85.1972,84.9778,85.1972,78400.0
2017-06-26 10:25:00,97.14,97.6,97.14,97.6,7111.0,85.2323,85.6359,85.2323,85.6359,7111.0
2017-06-26 10:30:00,97.59,97.62,97.27,97.29,7800.0,85.6271,85.6534,85.3463,85.3639,7800.0
2017-06-26 10:35:00,97.31,97.38,97.18,97.18,7017.0,85.3814,85.4429,85.2674,85.2674,7017.0
2017-06-26 10:40:00,97.15,97.29,96.82,96.86,9263.0,85.241,85.3639,84.9515,84.9866,9263.0
2017-06-26 10:45:00,96.83,96.86,96.6,96.63,7194.0,84.9603,84.9866,84.7585,84.7848,7194.0
2017-06-26 10:50:00,96.55,96.68,96.2,96.48,9899.0,84.7146,84.8287,84.4075,84.6532,9899.0
2017-06-26 10:55:00,96.57,96.57,96.06,96.22,9544.0,84.7321,84.7321,84.2847,84.4251,9544.0
2017-06-26 11:00:00,96.23,96.36,96.2,96.31,17025.0,84.4338,84.5479,84.4075,84.504,17025.0
2017-06-26 11:05:00,96.18,96.18,96.02,96.02,7895.0,84.39,84.39,84.2496,84.2496,7895.0
2017-06-26 11:10:00,96.03,96.15,96.02,96.15,12598.0,84.2583,84.3636,84.2496,84.3636,12598.0
2017-06-26 11:15:00,96.14,96.31,96.1,96.31,7020.0,84.3549,84.504,84.3198,84.504,7020.0
2017-06-26 11:20:00,96.29,96.47,96.19,96.43,7779.0,84.4865,84.6444,84.3987,84.6093,7779.0
2017-06-26 11:25:00,96.4,96.58,96.4,96.58,6802.0,84.583,84.7409,84.583,84.7409,6802.0
2017-06-26 11:30:00,96.6,96.6,96.39,96.49,2970.0,84.7585,84.7585,84.5742,84.662,2970.0
2017-06-26 11:35:00,96.45,96.6,96.27,96.47,4400.0,84.6269,84.7585,84.4689,84.6444,4400.0
2017-06-26 11:40:00,96.45,96.56,96.38,96.49,3100.0,84.6269,84.7234,84.5654,84.662,3100.0
2017-06-26 11:45:00,96.51,96.51,96.35,96.37,4280.0,84.6795,84.6795,84.5391,84.5567,4280.0
2017-06-26 11:50:00,96.39,96.48,96.26,96.35,15300.0,84.5742,84.6532,84.4601,84.5391,15300.0
2017-06-26 11:55:00,96.34,96.52,96.3,96.43,6550.0,84.5303,84.6883,84.4952,84.6093,6550.0
2017-06-26 12:00:00,96.43,96.66,96.43,96.59,6500.0,84.6093,84.8111,84.6093,84.7497,6500.0
2017-06-26 12:05:00,96.62,96.63,96.49,96.52,5672.0,84.776,84.7848,84.662,84.6883,5672.0
2017-06-26 12:10:00,96.56,96.59,96.35,96.39,9143.0,84.7234,84.7497,84.5391,84.5742,9143.0
2017-06-26 12:15:00,96.39,96.51,96.38,96.41,8700.0,84.5742,84.6795,84.5654,84.5918,8700.0
2017-06-26 12:20:00,96.38,96.47,96.35,96.41,5500.0,84.5654,84.6444,84.5391,84.5918,5500.0
2017-06-26 12:25:00,96.39,96.47,96.3,96.32,7100.0,84.5742,84.6444,84.4952,84.5128,7100.0
2017-06-26 12:30:00,96.38,96.45,96.32,96.38,4500.0,84.5654,84.6269,84.5128,84.5654,4500.0
2017-06-26 12:35:00,96.41,96.49,96.32,96.49,7636.0,84.5918,84.662,84.5128,84.662,7636.0
2017-06-26 12:40:00,96.49,96.59,96.48,96.59,5100.0,84.662,84.7497,84.6532,84.7497,5100.0
2017-06-26 12:45:00,96.55,96.63,96.51,96.55,6041.0,84.7146,84.7848,84.6795,84.7146,6041.0
2017-06-26 12:50:00,96.55,96.65,96.53,96.62,4064.0,84.7146,84.8023,84.697,84.776,4064.0
2017-06-26 12:55:00,96.61,96.64,96.55,96.59,4500.0,84.7672,84.7936,84.7146,84.7497,4500.0
2017-06-26 13:00:00,96.6,96.62,96.4,96.44,7802.0,84.7585,84.776,84.583,84.6181,7802.0
2017-06-26 13:05:00,96.45,96.53,96.45,96.51,6045.0,84.6269,84.697,84.6269,84.6795,6045.0
2017-06-26 13:10:00,96.5,96.52,96.37,96.52,3800.0,84.6707,84.6883,84.5567,84.6883,3800.0
2017-06-26 13:15:00,96.5,96.53,96.43,96.51,4600.0,84.6707,84.697,84.6093,84.6795,4600.0
2017-06-26 13:20:00,96.5,96.55,96.47,96.54,6303.0,84.6707,84.7146,84.6444,84.7058,6303.0
2017-06-26 13:25:00,96.53,96.58,96.47,96.53,9436.0,84.697,84.7409,84.6444,84.697,9436.0
2017-06-26 13:30:00,96.51,96.66,96.5,96.66,3600.0,84.6795,84.8111,84.6707,84.8111,3600.0
2017-06-26 13:35:00,96.65,96.69,96.56,96.67,7686.0,84.8023,84.8374,84.7234,84.8199,7686.0
2017-06-26 13:40:00,96.68,96.72,96.63,96.63,4055.0,84.8287,84.8638,84.7848,84.7848,4055.0
2017-06-26 13:45:00,96.63,96.79,96.63,96.75,4600.0,84.7848,84.9252,84.7848,84.8901,4600.0
2017-06-26 13:50:00,96.72,96.72,96.66,96.68,6300.0,84.8638,84.8638,84.8111,84.8287,6300.0
2017-06-26 13:55:00,96.66,96.72,96.62,96.68,5400.0,84.8111,84.8638,84.776,84.8287,5400.0
2017-06-26 14:00:00,96.66,96.66,96.51,96.64,10225.0,84.8111,84.8111,84.6795,84.7936,10225.0
2017-06-26 14:05:00,96.62,96.7,96.58,96.58,5000.0,84.776,84.8462,84.7409,84.7409,5000.0
2017-06-26 14:10:00,96.55,96.57,96.4,96.48,9500.0,84.7146,84.7321,84.583,84.6532,9500.0
2017-06-26 14:15:00,96.44,96.54,96.42,96.52,4498.0,84.6181,84.7058,84.6005,84.6883,4498.0
2017-06-26 14:20:00,96.48,96.56,96.38,96.39,6198.0,84.6532,84.7234,84.5654,84.5742,6198.0
2017-06-26 14:25:00,96.41,96.49,96.37,96.44,6818.0,84.5918,84.662,84.5567,84.6181,6818.0
2017-06-26 14:30:00,96.43,96.45,96.36,96.42,15066.0,84.6093,84.6269,84.5479,84.6005,15066.0
2017-06-26 14:35:00,96.4,96.42,96.36,96.39,8300.0,84.583,84.6005,84.5479,84.5742,8300.0
2017-06-26 14:40:00,96.38,96.46,96.34,96.45,12200.0,84.5654,84.6356,84.5303,84.6269,12200.0
2017-06-26 14:45:00,96.44,96.55,96.41,96.52,12317.0,84.6181,84.7146,84.5918,84.6883,12317.0
2017-06-26 14:50:00,96.52,96.66,96.51,96.54,9400.0,84.6883,84.8111,84.6795,84.7058,9400.0
2017-06-26 14:55:00,96.55,96.55,96.42,96.43,9223.0,84.7146,84.7146,84.6005,84.6093,9223.0
2017-06-26 15:00:00,96.43,96.56,96.26,96.54,9794.0,84.6093,84.7234,84.4601,84.7058,9794.0
2017-06-26 15:05:00,96.52,96.67,96.52,96.67,9584.0,84.6883,84.8199,84.6883,84.8199,9584.0
2017-06-26 15:10:00,96.66,96.67,96.57,96.59,12363.0,84.8111,84.8199,84.7321,84.7497,12363.0
2017-06-26 15:15:00,96.59,96.59,96.46,96.51,9603.0,84.7497,84.7497,84.6356,84.6795,9603.0
2017-06-26 15:20:00,96.51,96.52,96.38,96.4,9443.0,84.6795,84.6883,84.5654,84.583,9443.0
2017-06-26 15:25:00,96.41,96.48,96.37,96.44,16477.0,84.5918,84.6532,84.5567,84.6181,16477.0
2017-06-26 15:30:00,96.45,96.45,96.28,96.34,13163.0,84.6269,84.6269,84.4777,84.5303,13163.0
2017-06-26 15:35:00,96.34,96.36,96.23,96.29,17836.0,84.5303,84.5479,84.4338,84.4865,17836.0
2017-06-26 15:40:00,96.28,96.28,96.06,96.12,20315.0,84.4777,84.4777,84.2847,84.3373,20315.0
2017-06-26 15:45:00,96.14,96.21,96.12,96.18,27975.0,84.3549,84.4163,84.3373,84.39,27975.0
2017-06-26 15:50:00,96.19,96.25,96.02,96.1,39635.0,84.3987,84.4514,84.2496,84.3198,39635.0
2017-06-26 15:55:00,96.1,96.13,95.89,96.02,87204.0,84.3198,84.3461,84.1355,84.2496,87204.0
2017-06-27 09:30:00,95.72,95.72,94.52,94.9,24619.0,83.9863,83.9863,82.9334,83.2669,24619.0
2017-06-27 09:35:00,94.76,95.36,94.75,95.05,19609.0,83.144,83.6705,83.1352,83.3985,19609.0
2017-06-27 09:40:00,95.06,95.38,94.8,94.99,9167.0,83.4072,83.688,83.1791,83.3458,9167.0
2017-06-27 09:45:00,95.15,95.25,94.76,94.81,16336.0,83.4862,83.574,83.144,83.1879,16336.0
2017-06-27 09:50:00,94.8,94.93,94.63,94.73,16796.0,83.1791,83.2932,83.03,83.1177,16796.0
2017-06-27 09:55:00,94.71,94.74,94.47,94.55,17902.0,83.1002,83.1265,82.8896,82.9598,17902.0
2017-06-27 10:00:00,94.6,94.75,94.53,94.7,19711.0,83.0036,83.1352,82.9422,83.0914,19711.0
2017-06-27 10:05:00,94.7,95.06,94.61,95.0,15635.0,83.0914,83.4072,83.0124,83.3546,15635.0
2017-06-27 10:10:00,95.02,95.11,94.68,94.79,10130.0,83.3721,83.4511,83.0738,83.1703,10130.0
2017-06-27 10:15:00,94.8,94.85,94.62,94.85,65391.0,83.1791,83.223,83.0212,83.223,65391.0
2017-06-27 10:20:00,94.86,95.17,94.75,94.75,45952.0,83.2318,83.5038,83.1352,83.1352,45952.0
2017-06-27 10:25:00,94.75,94.77,94.54,94.7,33600.0,83.1352,83.1528,82.951,83.0914,33600.0
2017-06-27 10:30:00,94.7,95.15,94.69,95.15,10933.0,83.0914,83.4862,83.0826,83.4862,10933.0
2017-06-27 10:35:00,95.09,95.35,95.04,95.35,8975.0,83.4336,83.6617,83.3897,83.6617,8975.0
2017-06-27 10:40:00,95.37,95.52,95.34,95.38,10799.0,83.6792,83.8109,83.6529,83.688,10799.0
2017-06-27 10:45:00,95.34,95.42,95.09,95.34,5750.0,83.6529,83.7231,83.4336,83.6529,5750.0
2017-06-27 10:50:00,95.35,95.43,95.3,95.34,6750.0,83.6617,83.7319,83.6178,83.6529,6750.0
2017-06-27 10:55:00,95.35,95.37,95.22,95.33,5309.0,83.6617,83.6792,83.5476,83.6441,5309.0
2017-06-27 11:00:00,95.29,95.45,95.22,95.45,13849.0,83.6091,83.7494,83.5476,83.7494,13849.0
2017-06-27 11:05:00,95.47,95.61,95.41,95.41,7898.0,83.767,83.8898,83.7143,83.7143,7898.0
2017-06-27 11:10:00,95.39,95.55,95.38,95.54,4600.0,83.6968,83.8372,83.688,83.8284,4600.0
2017-06-27 11:15:00,95.5,95.58,95.39,95.39,7800.0,83.7933,83.8635,83.6968,83.6968,7800.0
2017-06-27 11:20:00,95.39,95.49,95.35,95.35,7581.0,83.6968,83.7845,83.6617,83.6617,7581.0
2017-06-27 11:25:00,95.35,95.35,95.2,95.22,5400.0,83.6617,83.6617,83.5301,83.5476,5400.0
2017-06-27 11:30:00,95.25,95.42,95.22,95.27,6121.0,83.574,83.7231,83.5476,83.5915,6121.0
2017-06-27 11:35:00,95.33,95.45,95.28,95.42,10555.0,83.6441,83.7494,83.6003,83.7231,10555.0
2017-06-27 11:40:00,95.47,95.47,95.35,95.37,7738.0,83.767,83.767,83.6617,83.6792,7738.0
2017-06-27 11:45:00,95.38,95.5,95.32,95.45,5700.0,83.688,83.7933,83.6354,83.7494,5700.0
2017-06-27 11:50:00,95.48,95.52,95.38,95.39,3700.0,83.7758,83.8109,83.688,83.6968,3700.0
2017-06-27 11:55:00,95.36,95.58,95.36,95.51,4500.0,83.6705,83.8635,83.6705,83.8021,4500.0
2017-06-27 12:00:00,95.49,95.72,95.49,95.68,4700.0,83.7845,83.9863,83.7845,83.9512,4700.0
2017-06-27 12:05:00,95.66,95.82,95.65,95.82,3407.0,83.9337,84.0741,83.9249,84.0741,3407.0
2017-06-27 12:10:00,95.82,95.96,95.82,95.94,7163.0,84.0741,84.1969,84.0741,84.1794,7163.0
2017-06-27 12:15:00,95.94,95.95,95.73,95.73,7095.0,84.1794,84.1881,83.9951,83.9951,7095.0
2017-06-27 12:20:00,95.78,95.93,95.78,95.85,2800.0,84.039,84.1706,84.039,84.1004,2800.0
2017-06-27 12:25:00,95.81,95.89,95.79,95.81,3732.0,84.0653,84.1355,84.0478,84.0653,3732.0
2017-06-27 12:30:00,95.78,95.83,95.6,95.63,6363.0,84.039,84.0829,83.8811,83.9074,6363.0
2017-06-27 12:35:00,95.53,95.53,95.33,95.41,7800.0,83.8196,83.8196,83.6441,83.7143,7800.0
2017-06-27 12:40:00,95.36,95.49,95.31,95.39,14180.0,83.6705,83.7845,83.6266,83.6968,14180.0
2017-06-27 12:45:00,95.43,95.43,95.34,95.41,5912.0,83.7319,83.7319,83.6529,83.7143,5912.0
2017-06-27 12:50:00,95.38,95.41,95.16,95.17,8240.0,83.688,83.7143,83.495,83.5038,8240.0
2017-06-27 12:55:00,95.2,95.25,95.07,95.14,7950.0,83.5301,83.574,83.416,83.4774,7950.0
2017-06-27 13:00:00,95.11,95.21,95.04,95.19,4600.0,83.4511,83.5389,83.3897,83.5213,4600.0
2017-06-27 13:05:00,95.23,95.23,94.96,94.99,9547.0,83.5564,83.5564,83.3195,83.3458,9547.0
2017-06-27 13:10:00,94.94,95.16,94.92,95.05,7324.0,83.302,83.495,83.2844,83.3985,7324.0
2017-06-27 13:15:00,95.06,95.17,95.04,95.09,5755.0,83.4072,83.5038,83.3897,83.4336,5755.0
2017-06-27 13:20:00,95.11,95.16,95.05,95.05,8900.0,83.4511,83.495,83.3985,83.3985,8900.0
2017-06-27 13:25:00,95.01,95.1,94.99,95.0,4700.0,83.3634,83.4423,83.3458,83.3546,4700.0
2017-06-27 13:30:00,95.05,95.09,94.88,94.89,9033.0,83.3985,83.4336,83.2493,83.2581,9033.0
2017-06-27 13:35:00,94.96,94.98,94.58,94.6,12700.0,83.3195,83.3371,82.9861,83.0036,12700.0
2017-06-27 13:40:00,94.71,94.89,94.63,94.63,6800.0,83.1002,83.2581,83.03,83.03,6800.0
2017-06-27 13:45:00,94.53,94.68,94.37,94.63,8526.0,82.9422,83.0738,82.8018,83.03,8526.0
2017-06-27 13:50:00,94.63,94.7,94.47,94.54,5600.0,83.03,83.0914,82.8896,82.951,5600.0
2017-06-27 13:55:00,94.53,94.66,94.46,94.66,8514.0,82.9422,83.0563,82.8808,83.0563,8514.0
2017-06-27 14:00:00,94.7,94.83,94.63,94.63,7261.0,83.0914,83.2054,83.03,83.03,7261.0
2017-06-27 14:05:00,94.63,94.76,94.55,94.74,8800.0,83.03,83.144,82.9598,83.1265,8800.0
2017-06-27 14:10:00,94.7,94.7,94.38,94.51,6490.0,83.0914,83.0914,82.8106,82.9247,6490.0
2017-06-27 14:15:00,94.48,94.69,94.41,94.61,8357.0,82.8983,83.0826,82.8369,83.0124,8357.0
2017-06-27 14:20:00,94.59,94.59,94.39,94.5,6424.0,82.9949,82.9949,82.8194,82.9159,6424.0
2017-06-27 14:25:00,94.52,94.82,94.52,94.77,5354.0,82.9334,83.1967,82.9334,83.1528,5354.0
2017-06-27 14:30:00,94.71,94.85,94.7,94.76,6932.0,83.1002,83.223,83.0914,83.144,6932.0
2017-06-27 14:35:00,94.77,94.81,94.65,94.74,8067.0,83.1528,83.1879,83.0475,83.1265,8067.0
2017-06-27 14:40:00,94.7,94.8,94.66,94.71,10740.0,83.0914,83.1791,83.0563,83.1002,10740.0
2017-06-27 14:45:00,94.69,94.77,94.66,94.72,27358.0,83.0826,83.1528,83.0563,83.1089,27358.0
2017-06-27 14:50:00,94.7,94.72,94.42,94.47,8606.0,83.0914,83.1089,82.8457,82.8896,8606.0
2017-06-27 14:55:00,94.48,94.5,94.4,94.41,5650.0,82.8983,82.9159,82.8282,82.8369,5650.0
2017-06-27 15:00:00,94.4,94.56,94.38,94.44,8497.0,82.8282,82.9685,82.8106,82.8632,8497.0
2017-06-27 15:05:00,94.42,94.42,94.16,94.3,11383.0,82.8457,82.8457,82.6176,82.7404,11383.0
2017-06-27 15:10:00,94.32,94.4,94.16,94.3,18559.0,82.758,82.8282,82.6176,82.7404,18559.0
2017-06-27 15:15:00,94.31,94.31,94.12,94.16,8013.0,82.7492,82.7492,82.5825,82.6176,8013.0
2017-06-27 15:20:00,94.12,94.2,94.04,94.08,29466.0,82.5825,82.6527,82.5123,82.5474,29466.0
2017-06-27 15:25:00,94.06,94.07,93.84,93.93,29854.0,82.5298,82.5386,82.3368,82.4158,29854.0
2017-06-27 15:30:00,93.97,94.02,93.7,93.7,20526.0,82.4509,82.4947,82.214,82.214,20526.0
2017-06-27 15:35:00,93.72,93.94,93.7,93.89,21359.0,82.2315,82.4245,82.214,82.3807,21359.0
2017-06-27 15:40:00,93.86,94.04,93.76,94.02,14219.0,82.3543,82.5123,82.2666,82.4947,14219.0
2017-06-27 15:45:00,94.01,94.05,93.89,93.91,14778.0,82.486,82.5211,82.3807,82.3982,14778.0
2017-06-27 15:50:00,93.95,93.95,93.79,93.9,35163.0,82.4333,82.4333,82.2929,82.3894,35163.0
2017-06-27 15:55:00,93.88,93.97,93.86,93.87,44265.0,82.3719,82.4509,82.3543,82.3631,44265.0
2017-06-28 09:30:00,94.58,94.88,93.92,94.11,16698.0,82.9861,83.2493,82.407,82.5737,16698.0
2017-06-28 09:35:00,94.11,94.11,93.27,93.65,7250.0,82.5737,82.5737,81.8367,82.1701,7250.0
2017-06-28 09:40:00,93.62,93.62,93.45,93.51,9989.0,82.1438,82.1438,81.9946,82.0473,9989.0
2017-06-28 09:45:00,93.64,93.67,92.95,93.28,35831.0,82.1613,82.1876,81.5559,81.8454,35831.0
2017-06-28 09:50:00,93.3,93.4,93.16,93.19,9065.0,81.863,81.9507,81.7402,81.7665,9065.0
2017-06-28 09:55:00,93.23,93.53,93.15,93.17,13130.0,81.8016,82.0648,81.7314,81.7489,13130.0
2017-06-28 10:00:00,93.14,93.39,93.08,93.25,28294.0,81.7226,81.942,81.67,81.8191,28294.0
2017-06-28 10:05:00,93.27,93.63,93.24,93.47,40540.0,81.8367,82.1525,81.8103,82.0122,40540.0
2017-06-28 10:10:00,93.56,93.71,93.45,93.62,10557.0,82.0911,82.2227,81.9946,82.1438,10557.0
2017-06-28 10:15:00,93.62,94.15,93.38,94.15,67235.0,82.1438,82.6088,81.9332,82.6088,67235.0
2017-06-28 10:20:00,94.09,94.19,93.79,93.79,20258.0,82.5562,82.6439,82.2929,82.2929,20258.0
2017-06-28 10:25:00,93.8,94.08,93.8,93.89,19688.0,82.3017,82.5474,82.3017,82.3807,19688.0
2017-06-28 10:30:00,93.9,94.38,93.89,94.3,12149.0,82.3894,82.8106,82.3807,82.7404,12149.0
2017-06-28 10:35:00,94.33,94.4,94.15,94.16,9875.0,82.7667,82.8282,82.6088,82.6176,9875.0
2017-06-28 10:40:00,94.17,94.68,94.11,94.63,29586.0,82.6263,83.0738,82.5737,83.03,29586.0
2017-06-28 10:45:00,94.61,94.67,94.45,94.64,19249.0,83.0124,83.0651,82.872,83.0387,19249.0
2017-06-28 10:50:00,94.65,94.85,94.54,94.85,17766.0,83.0475,83.223,82.951,83.223,17766.0
2017-06-28 10:55:00,94.84,94.99,94.75,94.87,9789.0,83.2142,83.3458,83.1352,83.2405,9789.0
2017-06-28 11:00:00,94.87,95.03,94.77,94.77,9733.0,83.2405,83.3809,83.1528,83.1528,9733.0
2017-06-28 11:05:00,94.83,95.15,94.83,95.05,17081.0,83.2054,83.4862,83.2054,83.3985,17081.0
2017-06-28 11:10:00,95.06,95.12,94.92,95.07,8708.0,83.4072,83.4599,83.2844,83.416,8708.0
2017-06-28 11:15:00,95.1,95.12,94.99,95.01,9553.0,83.4423,83.4599,83.3458,83.3634,9553.0
2017-06-28 11:20:00,95.01,95.09,94.95,95.04,6800.0,83.3634,83.4336,83.3107,83.3897,6800.0
2017-06-28 11:25:00,95.04,95.07,94.81,94.89,5700.0,83.3897,83.416,83.1879,83.2581,5700.0
2017-06-28 11:30:00,94.92,94.98,94.63,94.64,30134.0,83.2844,83.3371,83.03,83.0387,30134.0
2017-06-28 11:35:00,94.63,94.84,94.6,94.72,17852.0,83.03,83.2142,83.0036,83.1089,17852.0
2017-06-28 11:40:00,94.75,94.94,94.73,94.89,13152.0,83.1352,83.302,83.1177,83.2581,13152.0
2017-06-28 11:45:00,94.91,94.97,94.84,94.95,7506.0,83.2756,83.3283,83.2142,83.3107,7506.0
2017-06-28 11:50:00,94.95,95.16,94.94,95.1,9943.0,83.3107,83.495,83.302,83.4423,9943.0
2017-06-28 11:55:00,95.11,95.18,94.96,95.1,9516.0,83.4511,83.5125,83.3195,83.4423,9516.0
2017-06-28 12:00:00,95.09,95.37,95.09,95.3,7000.0,83.4336,83.6792,83.4336,83.6178,7000.0
2017-06-28 12:05:00,95.33,95.33,95.22,95.26,4948.0,83.6441,83.6441,83.5476,83.5827,4948.0
2017-06-28 12:10:00,95.3,95.39,95.28,95.33,8489.0,83.6178,83.6968,83.6003,83.6441,8489.0
2017-06-28 12:15:00,95.32,95.38,95.14,95.22,26847.0,83.6354,83.688,83.4774,83.5476,26847.0
2017-06-28 12:20:00,95.15,95.15,94.89,94.89,4800.0,83.4862,83.4862,83.2581,83.2581,4800.0
2017-06-28 12:25:00,94.93,95.03,94.9,94.93,11023.0,83.2932,83.3809,83.2669,83.2932,11023.0
2017-06-28 12:30:00,94.95,95.04,94.92,95.0,9217.0,83.3107,83.3897,83.2844,83.3546,9217.0
2017-06-28 12:35:00,94.99,95.03,94.96,95.0,14326.0,83.3458,83.3809,83.3195,83.3546,14326.0
2017-06-28 12:40:00,95.0,95.15,94.98,95.14,20678.0,83.3546,83.4862,83.3371,83.4774,20678.0
2017-06-28 12:45:00,95.16,95.26,95.16,95.16,7881.0,83.495,83.5827,83.495,83.495,7881.0
2017-06-28 12:50:00,95.2,95.22,95.05,95.13,6900.0,83.5301,83.5476,83.3985,83.4687,6900.0
2017-06-28 12:55:00,95.17,95.27,95.12,95.25,7232.0,83.5038,83.5915,83.4599,83.574,7232.0
2017-06-28 13:00:00,95.27,95.5,95.25,95.41,12065.0,83.5915,83.7933,83.574,83.7143,12065.0
2017-06-28 13:05:00,95.39,95.51,95.3,95.38,6500.0,83.6968,83.8021,83.6178,83.688,6500.0
2017-06-28 13:10:00,95.38,95.47,95.29,95.29,9949.0,83.688,83.767,83.6091,83.6091,9949.0
2017-06-28 13:15:00,95.33,95.4,95.23,95.26,6611.0,83.6441,83.7056,83.5564,83.5827,6611.0
2017-06-28 13:20:00,95.26,95.3,95.18,95.3,4278.0,83.5827,83.6178,83.5125,83.6178,4278.0
2017-06-28 13:25:00,95.32,95.4,95.24,95.32,6220.0,83.6354,83.7056,83.5652,83.6354,6220.0
2017-06-28 13:30:00,95.28,95.35,95.25,95.33,9072.0,83.6003,83.6617,83.574,83.6441,9072.0
2017-06-28 13:35:00,95.32,95.51,95.27,95.41,11225.0,83.6354,83.8021,83.5915,83.7143,11225.0
2017-06-28 13:40:00,95.38,95.42,95.3,95.42,3700.0,83.688,83.7231,83.6178,83.7231,3700.0
2017-06-28 13:45:00,95.42,95.47,95.23,95.23,5605.0,83.7231,83.767,83.5564,83.5564,5605.0
2017-06-28 13:50:00,95.23,95.39,95.23,95.38,6000.0,83.5564,83.6968,83.5564,83.688,6000.0
2017-06-28 13:55:00,95.33,95.34,95.25,95.25,8900.0,83.6441,83.6529,83.574,83.574,8900.0
2017-06-28 14:00:00,95.26,95.34,95.22,95.26,7500.0,83.5827,83.6529,83.5476,83.5827,7500.0
2017-06-28 14:05:00,95.26,95.37,95.2,95.3,12824.0,83.5827,83.6792,83.5301,83.6178,12824.0
2017-06-28 14:10:00,95.32,95.42,95.3,95.41,7600.0,83.6354,83.7231,83.6178,83.7143,7600.0
2017-06-28 14:15:00,95.41,95.46,95.37,95.46,9280.0,83.7143,83.7582,83.6792,83.7582,9280.0
2017-06-28 14:20:00,95.48,95.55,95.43,95.51,12401.0,83.7758,83.8372,83.7319,83.8021,12401.0
2017-06-28 14:25:00,95.53,95.59,95.43,95.45,10518.0,83.8196,83.8723,83.7319,83.7494,10518.0
2017-06-28 14:30:00,95.45,95.49,95.35,95.44,13434.0,83.7494,83.7845,83.6617,83.7407,13434.0
2017-06-28 14:35:00,95.45,95.59,95.42,95.59,6164.0,83.7494,83.8723,83.7231,83.8723,6164.0
2017-06-28 14:40:00,95.59,95.69,95.54,95.59,10396.0,83.8723,83.96,83.8284,83.8723,10396.0
2017-06-28 14:45:00,95.58,95.59,95.46,95.48,9469.0,83.8635,83.8723,83.7582,83.7758,9469.0
2017-06-28 14:50:00,95.48,95.54,95.45,95.48,8857.0,83.7758,83.8284,83.7494,83.7758,8857.0
2017-06-28 14:55:00,95.51,95.59,95.5,95.52,7896.0,83.8021,83.8723,83.7933,83.8109,7896.0
2017-06-28 15:00:00,95.53,95.73,95.51,95.69,12875.0,83.8196,83.9951,83.8021,83.96,12875.0
2017-06-28 15:05:00,95.67,95.73,95.64,95.72,10191.0,83.9425,83.9951,83.9161,83.9863,10191.0
2017-06-28 15:10:00,95.74,95.74,95.54,95.57,14432.0,84.0039,84.0039,83.8284,83.8547,14432.0
2017-06-28 15:15:00,95.58,95.71,95.58,95.71,15563.0,83.8635,83.9776,83.8635,83.9776,15563.0
2017-06-28 15:20:00,95.72,95.84,95.71,95.84,16446.0,83.9863,84.0916,83.9776,84.0916,16446.0
2017-06-28 15:25:00,95.83,95.92,95.8,95.87,23103.0,84.0829,84.1618,84.0565,84.118,23103.0
2017-06-28 15:30:00,95.88,95.98,95.87,95.88,27296.0,84.1267,84.2145,84.118,84.1267,27296.0
2017-06-28 15:35:00,95.88,95.9,95.76,95.77,17595.0,84.1267,84.1443,84.0214,84.0302,17595.0
2017-06-28 15:40:00,95.78,95.84,95.67,95.67,17143.0,84.039,84.0916,83.9425,83.9425,17143.0
2017-06-28 15:45:00,95.65,95.79,95.63,95.63,26591.0,83.9249,84.0478,83.9074,83.9074,26591.0
2017-06-28 15:50:00,95.65,95.79,95.56,95.77,62915.0,83.9249,84.0478,83.846,84.0302,62915.0
2017-06-28 15:55:00,95.78,95.87,95.71,95.77,100273.0,84.039,84.118,83.9776,84.0302,100273.0
2017-06-29 09:30:00,95.36,95.36,94.16,94.35,19384.0,83.6705,83.6705,82.6176,82.7843,19384.0
2017-06-29 09:35:00,94.32,94.48,94.04,94.05,3025.0,82.758,82.8983,82.5123,82.5211,3025.0
2017-06-29 09:40:00,94.05,94.2,93.57,93.73,15145.0,82.5211,82.6527,82.0999,82.2403,15145.0
2017-06-29 09:45:00,93.58,93.68,93.26,93.36,9082.0,82.1087,82.1964,81.8279,81.9156,9082.0
2017-06-29 09:50:00,93.31,93.49,93.09,93.17,17266.0,81.8718,82.0297,81.6787,81.7489,17266.0
2017-06-29 09:55:00,93.1,93.3,92.97,92.99,13402.0,81.6875,81.863,81.5734,81.591,13402.0
2017-06-29 10:00:00,93.0,93.04,92.7,92.78,33911.0,81.5998,81.6349,81.3365,81.4067,33911.0
2017-06-29 10:05:00,92.7,92.98,92.62,92.87,41762.0,81.3365,81.5822,81.2663,81.4857,41762.0
2017-06-29 10:10:00,92.81,93.15,92.81,92.9,25330.0,81.4331,81.7314,81.4331,81.512,25330.0
2017-06-29 10:15:00,92.92,93.37,92.86,93.27,21229.0,81.5296,81.9244,81.4769,81.8367,21229.0
2017-06-29 10:20:00,93.3,93.36,93.03,93.36,15777.0,81.863,81.9156,81.6261,81.9156,15777.0
2017-06-29 10:25:00,93.36,93.54,93.14,93.46,27145.0,81.9156,82.0736,81.7226,82.0034,27145.0
2017-06-29 10:30:00,93.54,93.75,93.44,93.62,16182.0,82.0736,82.2578,81.9858,82.1438,16182.0
2017-06-29 10:35:00,93.6,93.65,93.41,93.48,11728.0,82.1262,82.1701,81.9595,82.0209,11728.0
2017-06-29 10:40:00,93.45,93.46,93.16,93.24,24934.0,81.9946,82.0034,81.7402,81.8103,24934.0
2017-06-29 10:45:00,93.25,93.25,93.01,93.05,9200.0,81.8191,81.8191,81.6085,81.6436,9200.0
2017-06-29 10:50:00,93.0,93.04,92.87,92.98,12561.0,81.5998,81.6349,81.4857,81.5822,12561.0
2017-06-29 10:55:00,92.98,93.12,92.86,92.92,12800.0,81.5822,81.7051,81.4769,81.5296,12800.0
2017-06-29 11:00:00,92.87,93.0,92.82,92.9,6476.0,81.4857,81.5998,81.4418,81.512,6476.0
2017-06-29 11:05:00,92.87,92.93,92.69,92.73,32005.0,81.4857,81.5383,81.3278,81.3629,32005.0
2017-06-29 11:10:00,92.75,92.76,92.42,92.69,22691.0,81.3804,81.3892,81.0909,81.3278,22691.0
2017-06-29 11:15:00,92.66,92.8,92.56,92.8,10108.0,81.3014,81.4243,81.2137,81.4243,10108.0
2017-06-29 11:20:00,92.8,92.92,92.62,92.78,11512.0,81.4243,81.5296,81.2663,81.4067,11512.0
2017-06-29 11:25:00,92.83,92.83,92.64,92.77,10126.0,81.4506,81.4506,81.2839,81.398,10126.0
2017-06-29 11:30:00,92.73,92.76,92.13,92.74,41925.0,81.3629,81.3892,80.8364,81.3716,41925.0
2017-06-29 11:35:00,92.71,92.73,92.49,92.52,9399.0,81.3453,81.3629,81.1523,81.1786,9399.0
2017-06-29 11:40:00,92.53,92.69,92.35,92.69,17636.0,81.1874,81.3278,81.0294,81.3278,17636.0
2017-06-29 11:45:00,92.74,92.78,92.59,92.73,13894.0,81.3716,81.4067,81.24,81.3629,13894.0
2017-06-29 11:50:00,92.71,92.8,92.53,92.61,9900.0,81.3453,81.4243,81.1874,81.2576,9900.0
2017-06-29 11:55:00,92.57,92.69,92.5,92.54,7900.0,81.2225,81.3278,81.1611,81.1962,7900.0
2017-06-29 12:00:00,92.56,92.76,92.4,92.75,6344.0,81.2137,81.3892,81.0733,81.3804,6344.0
2017-06-29 12:05:00,92.74,92.85,92.61,92.84,4836.0,81.3716,81.4682,81.2576,81.4594,4836.0
2017-06-29 12:10:00,92.85,92.89,92.72,92.75,7177.0,81.4682,81.5033,81.3541,81.3804,7177.0
2017-06-29 12:15:00,92.73,92.75,92.57,92.68,6230.0,81.3629,81.3804,81.2225,81.319,6230.0
2017-06-29 12:20:00,92.64,92.65,92.5,92.59,7933.0,81.2839,81.2927,81.1611,81.24,7933.0
2017-06-29 12:25:00,92.56,92.58,92.47,92.56,4600.0,81.2137,81.2313,81.1347,81.2137,4600.0
2017-06-29 12:30:00,92.49,92.57,92.3,92.31,7176.0,81.1523,81.2225,80.9856,80.9944,7176.0
2017-06-29 12:35:00,92.28,92.47,92.18,92.19,8632.0,80.968,81.1347,80.8803,80.8891,8632.0
2017-06-29 12:40:00,92.19,92.29,92.1,92.25,8747.0,80.8891,80.9768,80.8101,80.9417,8747.0
2017-06-29 12:45:00,92.25,92.25,91.98,91.99,11401.0,80.9417,80.9417,80.7048,80.7136,11401.0
2017-06-29 12:50:00,91.96,92.02,91.85,91.85,7960.0,80.6873,80.7399,80.5907,80.5907,7960.0
2017-06-29 12:55:00,91.83,91.89,91.72,91.74,12278.0,80.5732,80.6258,80.4767,80.4942,12278.0
2017-06-29 13:00:00,91.7,91.9,91.67,91.84,9169.0,80.4591,80.6346,80.4328,80.582,9169.0
2017-06-29 13:05:00,91.85,91.85,91.55,91.65,10088.0,80.5907,80.5907,80.3275,80.4153,10088.0
2017-06-29 13:10:00,91.69,91.69,91.47,91.52,11667.0,80.4504,80.4504,80.2573,80.3012,11667.0
2017-06-29 13:15:00,91.54,91.63,91.5,91.59,9470.0,80.3187,80.3977,80.2836,80.3626,9470.0
2017-06-29 13:20:00,91.57,91.58,91.35,91.35,10315.0,80.3451,80.3538,80.152,80.152,10315.0
2017-06-29 13:25:00,91.29,91.36,91.09,91.12,10650.0,80.0994,80.1608,79.9239,79.9502,10650.0
2017-06-29 13:30:00,91.19,91.59,91.18,91.58,17391.0,80.0116,80.3626,80.0029,80.3538,17391.0
2017-06-29 13:35:00,91.55,91.66,91.46,91.57,13100.0,80.3275,80.424,80.2485,80.3451,13100.0
2017-06-29 13:40:00,91.58,91.67,91.44,91.67,16058.0,80.3538,80.4328,80.231,80.4328,16058.0
2017-06-29 13:45:00,91.62,91.69,91.43,91.52,20139.0,80.3889,80.4504,80.2222,80.3012,20139.0
2017-06-29 13:50:00,91.52,91.65,91.46,91.51,11500.0,80.3012,80.4153,80.2485,80.2924,11500.0
2017-06-29 13:55:00,91.49,91.7,91.44,91.6,5144.0,80.2749,80.4591,80.231,80.3714,5144.0
2017-06-29 14:00:00,91.56,91.62,91.44,91.61,6776.0,80.3363,80.3889,80.231,80.3802,6776.0
2017-06-29 14:05:00,91.63,91.84,91.62,91.81,7800.0,80.3977,80.582,80.3889,80.5556,7800.0
2017-06-29 14:10:00,91.79,91.85,91.71,91.85,7300.0,80.5381,80.5907,80.4679,80.5907,7300.0
2017-06-29 14:15:00,91.88,92.03,91.8,91.87,19031.0,80.6171,80.7487,80.5469,80.6083,19031.0
2017-06-29 14:20:00,91.9,92.02,91.88,91.97,8625.0,80.6346,80.7399,80.6171,80.696,8625.0
2017-06-29 14:25:00,91.98,92.04,91.94,92.0,7592.0,80.7048,80.7574,80.6697,80.7224,7592.0
2017-06-29 14:30:00,91.98,92.05,91.8,91.84,6647.0,80.7048,80.7662,80.5469,80.582,6647.0
2017-06-29 14:35:00,91.82,91.89,91.74,91.84,7484.0,80.5644,80.6258,80.4942,80.582,7484.0
2017-06-29 14:40:00,91.8,91.94,91.72,91.86,8750.0,80.5469,80.6697,80.4767,80.5995,8750.0
2017-06-29 14:45:00,91.82,91.87,91.73,91.73,9591.0,80.5644,80.6083,80.4854,80.4854,9591.0
2017-06-29 14:50:00,91.69,92.02,91.67,92.02,14604.0,80.4504,80.7399,80.4328,80.7399,14604.0
2017-06-29 14:55:00,92.0,92.01,91.92,91.97,6302.0,80.7224,80.7311,80.6522,80.696,6302.0
2017-06-29 15:00:00,91.94,92.26,91.94,92.16,15700.0,80.6697,80.9505,80.6697,80.8627,15700.0
2017-06-29 15:05:00,92.19,92.28,92.14,92.17,8747.0,80.8891,80.968,80.8452,80.8715,8747.0
2017-06-29 15:10:00,92.15,92.17,92.06,92.12,10918.0,80.854,80.8715,80.775,80.8276,10918.0
2017-06-29 15:15:00,92.1,92.48,92.1,92.43,15574.0,80.8101,81.1435,80.8101,81.0996,15574.0
2017-06-29 15:20:00,92.41,92.46,92.33,92.33,19355.0,81.0821,81.126,81.0119,81.0119,19355.0
2017-06-29 15:25:00,92.34,92.34,92.16,92.26,26109.0,81.0207,81.0207,80.8627,80.9505,26109.0
2017-06-29 15:30:00,92.26,92.7,92.26,92.58,23073.0,80.9505,81.3365,80.9505,81.2313,23073.0
2017-06-29 15:35:00,92.6,92.71,92.37,92.71,20418.0,81.2488,81.3453,81.047,81.3453,20418.0
2017-06-29 15:40:00,92.68,92.7,92.52,92.57,24460.0,81.319,81.3365,81.1786,81.2225,24460.0
2017-06-29 15:45:00,92.58,92.67,92.44,92.45,28093.0,81.2313,81.3102,81.1084,81.1172,28093.0
2017-06-29 15:50:00,92.45,92.53,92.42,92.42,47844.0,81.1172,81.1874,81.0909,81.0909,47844.0
2017-06-29 15:55:00,92.43,92.66,92.43,92.51,71194.0,81.0996,81.3014,81.0996,81.1698,71194.0
2017-06-30 09:30:00,93.44,93.5,92.38,92.86,68383.0,81.9858,82.0385,81.0558,81.4769,68383.0
2017-06-30 09:35:00,92.83,93.15,92.63,92.88,8999.0,81.4506,81.7314,81.2751,81.4945,8999.0
2017-06-30 09:40:00,92.88,93.28,92.86,92.91,11722.0,81.4945,81.8454,81.4769,81.5208,11722.0
2017-06-30 09:45:00,92.96,93.14,92.8,93.02,6400.0,81.5647,81.7226,81.4243,81.6173,6400.0
2017-06-30 09:50:00,93.09,93.21,92.54,92.55,12665.0,81.6787,81.784,81.1962,81.2049,12665.0
2017-06-30 09:55:00,92.53,92.64,92.26,92.29,8779.0,81.1874,81.2839,80.9505,80.9768,8779.0
2017-06-30 10:00:00,92.13,92.27,92.06,92.18,13092.0,80.8364,80.9593,80.775,80.8803,13092.0
2017-06-30 10:05:00,92.18,92.48,92.17,92.33,7069.0,80.8803,81.1435,80.8715,81.0119,7069.0
2017-06-30 10:10:00,92.24,92.43,92.1,92.19,34317.0,80.9329,81.0996,80.8101,80.8891,34317.0
2017-06-30 10:15:00,92.17,92.26,91.84,92.0,34301.0,80.8715,80.9505,80.582,80.7224,34301.0
2017-06-30 10:20:00,92.0,92.35,91.72,92.32,33044.0,80.7224,81.0294,80.4767,81.0031,33044.0
2017-06-30 10:25:00,92.31,92.39,92.02,92.08,22893.0,80.9944,81.0645,80.7399,80.7925,22893.0
2017-06-30 10:30:00,92.08,92.32,92.06,92.22,42221.0,80.7925,81.0031,80.775,80.9154,42221.0
2017-06-30 10:35:00,92.26,92.38,91.95,91.97,26049.0,80.9505,81.0558,80.6785,80.696,26049.0
2017-06-30 10:40:00,91.96,92.08,91.83,91.86,13429.0,80.6873,80.7925,80.5732,80.5995,13429.0
2017-06-30 10:45:00,91.92,92.01,91.72,91.75,10885.0,80.6522,80.7311,80.4767,80.503,10885.0
2017-06-30 10:50:00,91.7,91.81,91.66,91.76,13453.0,80.4591,80.5556,80.424,80.5118,13453.0
2017-06-30 10:55:00,91.79,91.99,91.76,91.94,17633.0,80.5381,80.7136,80.5118,80.6697,17633.0
2017-06-30 11:00:00,91.96,91.96,91.5,91.5,8893.0,80.6873,80.6873,80.2836,80.2836,8893.0
2017-06-30 11:05:00,91.48,91.71,91.47,91.69,10625.0,80.2661,80.4679,80.2573,80.4504,10625.0
2017-06-30 11:10:00,91.65,91.75,91.43,91.49,14800.0,80.4153,80.503,80.2222,80.2749,14800.0
2017-06-30 11:15:00,91.52,91.57,91.31,91.38,9767.0,80.3012,80.3451,80.1169,80.1784,9767.0
2017-06-30 11:20:00,91.37,91.6,91.32,91.6,8282.0,80.1696,80.3714,80.1257,80.3714,8282.0
2017-06-30 11:25:00,91.57,91.57,91.26,91.33,14124.0,80.3451,80.3451,80.0731,80.1345,14124.0
2017-06-30 11:30:00,91.33,91.6,91.27,91.46,12783.0,80.1345,80.3714,80.0818,80.2485,12783.0
2017-06-30 11:35:00,91.5,91.55,91.38,91.4,6898.0,80.2836,80.3275,80.1784,80.1959,6898.0
2017-06-30 11:40:00,91.38,91.45,91.31,91.39,5450.0,80.1784,80.2398,80.1169,80.1871,5450.0
2017-06-30 11:45:00,91.37,91.55,91.34,91.5,9678.0,80.1696,80.3275,80.1433,80.2836,9678.0
2017-06-30 11:50:00,91.52,91.6,91.43,91.59,7052.0,80.3012,80.3714,80.2222,80.3626,7052.0
2017-06-30 11:55:00,91.56,91.65,91.47,91.59,12207.0,80.3363,80.4153,80.2573,80.3626,12207.0
2017-06-30 12:00:00,91.59,91.71,91.52,91.71,9665.0,80.3626,80.4679,80.3012,80.4679,9665.0
2017-06-30 12:05:00,91.69,91.77,91.69,91.77,6947.0,80.4504,80.5205,80.4504,80.5205,6947.0
2017-06-30 12:10:00,91.77,91.8,91.72,91.76,3474.0,80.5205,80.5469,80.4767,80.5118,3474.0
2017-06-30 12:15:00,91.79,91.83,91.73,91.8,8297.0,80.5381,80.5732,80.4854,80.5469,8297.0
2017-06-30 12:20:00,91.78,91.85,91.63,91.72,7578.0,80.5293,80.5907,80.3977,80.4767,7578.0
2017-06-30 12:25:00,91.78,91.87,91.7,91.8,10259.0,80.5293,80.6083,80.4591,80.5469,10259.0
2017-06-30 12:30:00,91.81,91.88,91.77,91.8,7709.0,80.5556,80.6171,80.5205,80.5469,7709.0
2017-06-30 12:35:00,91.8,91.9,91.8,91.87,5122.0,80.5469,80.6346,80.5469,80.6083,5122.0
2017-06-30 12:40:00,91.85,91.89,91.81,91.83,3800.0,80.5907,80.6258,80.5556,80.5732,3800.0
2017-06-30 12:45:00,91.84,91.84,91.67,91.67,6961.0,80.582,80.582,80.4328,80.4328,6961.0
2017-06-30 12:50:00,91.63,91.75,91.63,91.72,6149.0,80.3977,80.503,80.3977,80.4767,6149.0
2017-06-30 12:55:00,91.68,91.78,91.66,91.77,3551.0,80.4416,80.5293,80.424,80.5205,3551.0
2017-06-30 13:00:00,91.77,91.87,91.77,91.83,5033.0,80.5205,80.6083,80.5205,80.5732,5033.0
2017-06-30 13:05:00,91.83,91.84,91.78,91.8,4500.0,80.5732,80.582,80.5293,80.5469,4500.0
2017-06-30 13:10:00,91.84,91.87,91.81,91.82,10410.0,80.582,80.6083,80.5556,80.5644,10410.0
2017-06-30 13:15:00,91.83,91.94,91.83,91.94,3774.0,80.5732,80.6697,80.5732,80.6697,3774.0
2017-06-30 13:20:00,91.92,92.04,91.92,91.96,6569.0,80.6522,80.7574,80.6522,80.6873,6569.0
2017-06-30 13:25:00,91.97,91.97,91.81,91.9,4610.0,80.696,80.696,80.5556,80.6346,4610.0
2017-06-30 13:30:00,91.9,91.92,91.78,91.8,6702.0,80.6346,80.6522,80.5293,80.5469,6702.0
2017-06-30 13:35:00,91.78,91.89,91.74,91.89,6282.0,80.5293,80.6258,80.4942,80.6258,6282.0
2017-06-30 13:40:00,91.83,91.87,91.81,91.84,3145.0,80.5732,80.6083,80.5556,80.582,3145.0
2017-06-30 13:45:00,91.8,91.9,91.8,91.87,5000.0,80.5469,80.6346,80.5469,80.6083,5000.0
2017-06-30 13:50:00,91.91,91.93,91.83,91.86,7218.0,80.6434,80.6609,80.5732,80.5995,7218.0
2017-06-30 13:55:00,91.9,91.91,91.82,91.9,3506.0,80.6346,80.6434,80.5644,80.6346,3506.0
2017-06-30 14:00:00,91.87,91.89,91.79,91.81,6400.0,80.6083,80.6258,80.5381,80.5556,6400.0
2017-06-30 14:05:00,91.83,91.91,91.82,91.91,2300.0,80.5732,80.6434,80.5644,80.6434,2300.0
2017-06-30 14:10:00,91.87,91.95,91.84,91.9,6722.0,80.6083,80.6785,80.582,80.6346,6722.0
2017-06-30 14:15:00,91.89,91.97,91.87,91.97,3703.0,80.6258,80.696,80.6083,80.696,3703.0
2017-06-30 14:20:00,91.99,92.13,91.95,92.11,7576.0,80.7136,80.8364,80.6785,80.8189,7576.0
2017-06-30 14:25:00,92.12,92.28,92.08,92.18,6344.0,80.8276,80.968,80.7925,80.8803,6344.0
2017-06-30 14:30:00,92.16,92.18,92.1,92.12,5230.0,80.8627,80.8803,80.8101,80.8276,5230.0
2017-06-30 14:35:00,92.12,92.15,92.08,92.11,5400.0,80.8276,80.854,80.7925,80.8189,5400.0
2017-06-30 14:40:00,92.11,92.11,92.01,92.03,7800.0,80.8189,80.8189,80.7311,80.7487,7800.0
2017-06-30 14:45:00,92.03,92.12,92.0,92.0,7261.0,80.7487,80.8276,80.7224,80.7224,7261.0
2017-06-30 14:50:00,92.0,92.09,91.96,92.08,9246.0,80.7224,80.8013,80.6873,80.7925,9246.0
2017-06-30 14:55:00,92.08,92.12,91.99,92.0,6968.0,80.7925,80.8276,80.7136,80.7224,6968.0
2017-06-30 15:00:00,92.01,92.08,92.0,92.03,6531.0,80.7311,80.7925,80.7224,80.7487,6531.0
2017-06-30 15:05:00,92.06,92.06,91.99,91.99,2900.0,80.775,80.775,80.7136,80.7136,2900.0
2017-06-30 15:10:00,92.0,92.0,91.78,91.79,9033.0,80.7224,80.7224,80.5293,80.5381,9033.0
2017-06-30 15:15:00,91.79,91.91,91.78,91.9,7002.0,80.5381,80.6434,80.5293,80.6346,7002.0
2017-06-30 15:20:00,91.92,91.99,91.89,91.97,8723.0,80.6522,80.7136,80.6258,80.696,8723.0
2017-06-30 15:25:00,91.98,91.99,91.92,91.94,6550.0,80.7048,80.7136,80.6522,80.6697,6550.0
2017-06-30 15:30:00,91.93,91.93,91.77,91.84,10179.0,80.6609,80.6609,80.5205,80.582,10179.0
2017-06-30 15:35:00,91.86,91.87,91.75,91.79,8599.0,80.5995,80.6083,80.503,80.5381,8599.0
2017-06-30 15:40:00,91.79,91.85,91.78,91.79,10782.0,80.5381,80.5907,80.5293,80.5381,10782.0
2017-06-30 15:45:00,91.81,91.84,91.79,91.8,15617.0,80.5556,80.582,80.5381,80.5469,15617.0
2017-06-30 15:50:00,91.8,91.85,91.76,91.85,25188.0,80.5469,80.5907,80.5118,80.5907,25188.0
2017-06-30 15:55:00,91.83,91.83,91.5,91.51,73426.0,80.5732,80.5732,80.2836,80.2924,73426.0
2017-07-03 09:30:00,92.3,92.93,91.89,92.04,22313.0,80.9856,81.5383,80.6258,80.7574,22313.0
2017-07-03 09:35:00,91.95,92.09,91.72,91.72,8535.0,80.6785,80.8013,80.4767,80.4767,8535.0
2017-07-03 09:40:00,91.65,92.05,91.59,91.84,5737.0,80.4153,80.7662,80.3626,80.582,5737.0
2017-07-03 09:45:00,91.96,92.32,91.9,92.19,7568.0,80.6873,81.0031,80.6346,80.8891,7568.0
2017-07-03 09:50:00,92.23,92.48,92.08,92.08,5730.0,80.9242,81.1435,80.7925,80.7925,5730.0
2017-07-03 09:55:00,92.02,92.12,91.76,92.06,7037.0,80.7399,80.8276,80.5118,80.775,7037.0
2017-07-03 10:00:00,92.1,92.21,91.86,91.88,9670.0,80.8101,80.9066,80.5995,80.6171,9670.0
2017-07-03 10:05:00,91.95,92.48,91.95,92.48,6501.0,80.6785,81.1435,80.6785,81.1435,6501.0
2017-07-03 10:10:00,92.46,92.6,92.39,92.49,7966.0,81.126,81.2488,81.0645,81.1523,7966.0
2017-07-03 10:15:00,92.49,92.54,92.09,92.15,5100.0,81.1523,81.1962,80.8013,80.854,5100.0
2017-07-03 10:20:00,92.16,92.16,91.77,91.86,7343.0,80.8627,80.8627,80.5205,80.5995,7343.0
2017-07-03 10:25:00,91.84,92.02,91.69,91.9,7264.0,80.582,80.7399,80.4504,80.6346,7264.0
2017-07-03 10:30:00,91.9,91.93,91.72,91.72,6350.0,80.6346,80.6609,80.4767,80.4767,6350.0
2017-07-03 10:35:00,91.71,91.81,91.58,91.81,5300.0,80.4679,80.5556,80.3538,80.5556,5300.0
2017-07-03 10:40:00,91.76,92.0,91.7,91.86,13128.0,80.5118,80.7224,80.4591,80.5995,13128.0
2017-07-03 10:45:00,91.84,91.9,91.78,91.83,4775.0,80.582,80.6346,80.5293,80.5732,4775.0
2017-07-03 10:50:00,91.88,91.96,91.73,91.74,5375.0,80.6171,80.6873,80.4854,80.4942,5375.0
2017-07-03 10:55:00,91.72,91.76,91.39,91.39,11742.0,80.4767,80.5118,80.1871,80.1871,11742.0
2017-07-03 11:00:00,91.36,91.44,90.95,90.95,13253.0,80.1608,80.231,79.8011,79.8011,13253.0
2017-07-03 11:05:00,90.98,91.16,90.77,91.16,15340.0,79.8274,79.9853,79.6431,79.9853,15340.0
2017-07-03 11:10:00,91.19,91.52,91.17,91.52,10535.0,80.0116,80.3012,79.9941,80.3012,10535.0
2017-07-03 11:15:00,91.53,91.53,91.3,91.31,7700.0,80.31,80.31,80.1082,80.1169,7700.0
2017-07-03 11:20:00,91.32,91.63,91.3,91.55,6284.0,80.1257,80.3977,80.1082,80.3275,6284.0
2017-07-03 11:25:00,91.58,91.58,91.47,91.55,7763.0,80.3538,80.3538,80.2573,80.3275,7763.0
2017-07-03 11:30:00,91.57,91.67,91.47,91.56,6600.0,80.3451,80.4328,80.2573,80.3363,6600.0
2017-07-03 11:35:00,91.56,91.68,91.4,91.68,12801.0,80.3363,80.4416,80.1959,80.4416,12801.0
2017-07-03 11:40:00,91.65,91.68,91.58,91.62,8090.0,80.4153,80.4416,80.3538,80.3889,8090.0
2017-07-03 11:45:00,91.64,91.8,91.57,91.69,17608.0,80.4065,80.5469,80.3451,80.4504,17608.0
2017-07-03 11:50:00,91.68,91.72,91.43,91.69,12258.0,80.4416,80.4767,80.2222,80.4504,12258.0
2017-07-03 11:55:00,91.66,91.94,91.66,91.93,11494.0,80.424,80.6697,80.424,80.6609,11494.0
2017-07-03 12:00:00,91.9,91.92,91.75,91.75,9146.0,80.6346,80.6522,80.503,80.503,9146.0
2017-07-03 12:05:00,91.73,91.73,91.55,91.63,8222.0,80.4854,80.4854,80.3275,80.3977,8222.0
2017-07-03 12:10:00,91.65,91.67,91.45,91.45,9300.0,80.4153,80.4328,80.2398,80.2398,9300.0
2017-07-03 12:15:00,91.44,91.62,91.4,91.51,14026.0,80.231,80.3889,80.1959,80.2924,14026.0
2017-07-03 12:20:00,91.56,91.81,91.56,91.73,21415.0,80.3363,80.5556,80.3363,80.4854,21415.0
2017-07-03 12:25:00,91.76,91.82,91.7,91.77,7571.0,80.5118,80.5644,80.4591,80.5205,7571.0
2017-07-03 12:30:00,91.78,91.8,91.54,91.69,22000.0,80.5293,80.5469,80.3187,80.4504,22000.0
2017-07-03 12:35:00,91.69,91.7,91.46,91.5,8000.0,80.4504,80.4591,80.2485,80.2836,8000.0
2017-07-03 12:40:00,91.44,91.53,91.39,91.48,20034.0,80.231,80.31,80.1871,80.2661,20034.0
2017-07-03 12:45:00,91.48,91.72,91.44,91.68,23724.0,80.2661,80.4767,80.231,80.4416,23724.0
2017-07-03 12:50:00,91.68,91.82,91.68,91.82,29894.0,80.4416,80.5644,80.4416,80.5644,29894.0
2017-07-03 12:55:00,91.8,91.81,91.49,91.52,60816.0,80.5469,80.5556,80.2749,80.3012,60816.0
2017-07-05 09:30:00,91.74,92.1,91.44,91.9,51075.0,80.4942,80.8101,80.231,80.6346,51075.0
2017-07-05 09:35:00,92.09,92.31,91.89,91.94,30258.0,80.8013,80.9944,80.6258,80.6697,30258.0
2017-07-05 09:40:00,91.93,92.0,91.51,91.56,18521.0,80.6609,80.7224,80.2924,80.3363,18521.0
2017-07-05 09:45:00,91.66,91.68,91.09,91.21,19113.0,80.424,80.4416,79.9239,80.0292,19113.0
2017-07-05 09:50:00,91.27,91.33,90.93,91.0,20694.0,80.0818,80.1345,79.7835,79.8449,20694.0
2017-07-05 09:55:00,91.0,91.21,90.94,91.1,18977.0,79.8449,80.0292,79.7923,79.9327,18977.0
2017-07-05 10:00:00,91.07,91.16,90.72,90.75,10773.0,79.9064,79.9853,79.5993,79.6256,10773.0
2017-07-05 10:05:00,90.78,90.9,90.69,90.77,10705.0,79.6519,79.7572,79.5729,79.6431,10705.0
2017-07-05 10:10:00,90.84,91.17,90.8,91.03,10432.0,79.7045,79.9941,79.6695,79.8713,10432.0
2017-07-05 10:15:00,91.04,91.08,90.78,90.84,17770.0,79.88,79.9151,79.6519,79.7045,17770.0
2017-07-05 10:20:00,90.87,90.99,90.75,90.91,17324.0,79.7309,79.8362,79.6256,79.766,17324.0
2017-07-05 10:25:00,90.93,91.07,90.79,91.03,14521.0,79.7835,79.9064,79.6607,79.8713,14521.0
2017-07-05 10:30:00,91.06,91.32,91.06,91.3,11862.0,79.8976,80.1257,79.8976,80.1082,11862.0
2017-07-05 10:35:00,91.32,91.66,91.32,91.66,16896.0,80.1257,80.424,80.1257,80.424,16896.0
2017-07-05 10:40:00,91.64,91.65,91.49,91.55,10131.0,80.4065,80.4153,80.2749,80.3275,10131.0
2017-07-05 10:45:00,91.54,91.86,91.53,91.53,10893.0,80.3187,80.5995,80.31,80.31,10893.0
2017-07-05 10:50:00,91.56,91.56,91.37,91.39,11833.0,80.3363,80.3363,80.1696,80.1871,11833.0
2017-07-05 10:55:00,91.4,91.42,91.13,91.14,15812.0,80.1959,80.2134,79.959,79.9678,15812.0
2017-07-05 11:00:00,91.1,91.15,90.85,90.9,18434.0,79.9327,79.9765,79.7133,79.7572,18434.0
2017-07-05 11:05:00,90.88,90.88,90.72,90.88,12960.0,79.7396,79.7396,79.5993,79.7396,12960.0
2017-07-05 11:10:00,90.88,90.91,90.75,90.88,21920.0,79.7396,79.766,79.6256,79.7396,21920.0
2017-07-05 11:15:00,90.91,90.96,90.81,90.83,10576.0,79.766,79.8098,79.6782,79.6958,10576.0
2017-07-05 11:20:00,90.83,91.15,90.83,91.11,13379.0,79.6958,79.9765,79.6958,79.9414,13379.0
2017-07-05 11:25:00,91.16,91.84,91.13,91.84,18155.0,79.9853,80.582,79.959,80.582,18155.0
2017-07-05 11:30:00,91.82,91.84,91.43,91.43,22436.0,80.5644,80.582,80.2222,80.2222,22436.0
2017-07-05 11:35:00,91.46,91.68,91.35,91.68,13100.0,80.2485,80.4416,80.152,80.4416,13100.0
2017-07-05 11:40:00,91.68,91.78,91.61,91.65,12958.0,80.4416,80.5293,80.3802,80.4153,12958.0
2017-07-05 11:45:00,91.66,91.78,91.63,91.67,8704.0,80.424,80.5293,80.3977,80.4328,8704.0
2017-07-05 11:50:00,91.65,91.77,91.65,91.69,8899.0,80.4153,80.5205,80.4153,80.4504,8899.0
2017-07-05 11:55:00,91.69,91.85,91.68,91.81,8381.0,80.4504,80.5907,80.4416,80.5556,8381.0
2017-07-05 12:00:00,91.82,91.91,91.74,91.91,11449.0,80.5644,80.6434,80.4942,80.6434,11449.0
2017-07-05 12:05:00,91.89,91.99,91.84,91.84,7661.0,80.6258,80.7136,80.582,80.582,7661.0
2017-07-05 12:10:00,91.84,91.89,91.74,91.78,8760.0,80.582,80.6258,80.4942,80.5293,8760.0
2017-07-05 12:15:00,91.8,91.82,91.61,91.64,11161.0,80.5469,80.5644,80.3802,80.4065,11161.0
2017-07-05 12:20:00,91.62,91.65,91.45,91.47,7300.0,80.3889,80.4153,80.2398,80.2573,7300.0
2017-07-05 12:25:00,91.46,91.51,91.37,91.39,7399.0,80.2485,80.2924,80.1696,80.1871,7399.0
2017-07-05 12:30:00,91.44,91.44,91.33,91.37,7749.0,80.231,80.231,80.1345,80.1696,7749.0
2017-07-05 12:35:00,91.39,91.5,91.31,91.45,10892.0,80.1871,80.2836,80.1169,80.2398,10892.0
2017-07-05 12:40:00,91.49,91.49,91.38,91.4,6773.0,80.2749,80.2749,80.1784,80.1959,6773.0
2017-07-05 12:45:00,91.39,91.48,91.37,91.45,6967.0,80.1871,80.2661,80.1696,80.2398,6967.0
2017-07-05 12:50:00,91.46,91.48,91.41,91.44,4471.0,80.2485,80.2661,80.2047,80.231,4471.0
2017-07-05 12:55:00,91.43,91.58,91.43,91.56,5752.0,80.2222,80.3538,80.2222,80.3363,5752.0
2017-07-05 13:00:00,91.56,91.6,91.54,91.6,5893.0,80.3363,80.3714,80.3187,80.3714,5893.0
2017-07-05 13:05:00,91.58,91.7,91.57,91.67,7578.0,80.3538,80.4591,80.3451,80.4328,7578.0
2017-07-05 13:10:00,91.67,91.96,91.67,91.89,7958.0,80.4328,80.6873,80.4328,80.6258,7958.0
2017-07-05 13:15:00,91.89,92.0,91.88,91.89,8617.0,80.6258,80.7224,80.6171,80.6258,8617.0
2017-07-05 13:20:00,91.88,92.12,91.88,92.0,15548.0,80.6171,80.8276,80.6171,80.7224,15548.0
2017-07-05 13:25:00,91.99,92.0,91.84,91.88,8733.0,80.7136,80.7224,80.582,80.6171,8733.0
2017-07-05 13:30:00,91.91,91.98,91.85,91.86,8255.0,80.6434,80.7048,80.5907,80.5995,8255.0
2017-07-05 13:35:00,91.89,92.04,91.88,92.04,5058.0,80.6258,80.7574,80.6171,80.7574,5058.0
2017-07-05 13:40:00,92.05,92.18,92.0,92.18,6650.0,80.7662,80.8803,80.7224,80.8803,6650.0
2017-07-05 13:45:00,92.18,92.33,92.18,92.25,8000.0,80.8803,81.0119,80.8803,80.9417,8000.0
2017-07-05 13:50:00,92.26,92.27,92.09,92.11,6203.0,80.9505,80.9593,80.8013,80.8189,6203.0
2017-07-05 13:55:00,92.09,92.09,92.0,92.0,7512.0,80.8013,80.8013,80.7224,80.7224,7512.0
2017-07-05 14:00:00,92.0,92.14,92.0,92.02,10014.0,80.7224,80.8452,80.7224,80.7399,10014.0
2017-07-05 14:05:00,92.12,92.17,91.85,91.93,10021.0,80.8276,80.8715,80.5907,80.6609,10021.0
2017-07-05 14:10:00,91.88,92.0,91.86,91.98,8490.0,80.6171,80.7224,80.5995,80.7048,8490.0
2017-07-05 14:15:00,91.99,92.1,91.99,92.07,11481.0,80.7136,80.8101,80.7136,80.7838,11481.0
2017-07-05 14:20:00,92.07,92.14,92.05,92.14,8047.0,80.7838,80.8452,80.7662,80.8452,8047.0
2017-07-05 14:25:00,92.12,92.37,92.11,92.34,10907.0,80.8276,81.047,80.8189,81.0207,10907.0
2017-07-05 14:30:00,92.32,92.53,92.28,92.43,12215.0,81.0031,81.1874,80.968,81.0996,12215.0
2017-07-05 14:35:00,92.46,92.53,92.42,92.47,7994.0,81.126,81.1874,81.0909,81.1347,7994.0
2017-07-05 14:40:00,92.46,92.5,92.38,92.38,7442.0,81.126,81.1611,81.0558,81.0558,7442.0
2017-07-05 14:45:00,92.38,92.41,92.27,92.27,16887.0,81.0558,81.0821,80.9593,80.9593,16887.0
2017-07-05 14:50:00,92.28,92.38,92.27,92.28,8780.0,80.968,81.0558,80.9593,80.968,8780.0
2017-07-05 14:55:00,92.3,92.3,92.17,92.22,10515.0,80.9856,80.9856,80.8715,80.9154,10515.0
2017-07-05 15:00:00,92.24,92.32,92.16,92.16,13813.0,80.9329,81.0031,80.8627,80.8627,13813.0
2017-07-05 15:05:00,92.13,92.25,92.1,92.22,10186.0,80.8364,80.9417,80.8101,80.9154,10186.0
2017-07-05 15:10:00,92.22,92.26,92.21,92.24,9380.0,80.9154,80.9505,80.9066,80.9329,9380.0
2017-07-05 15:15:00,92.24,92.28,92.21,92.26,11137.0,80.9329,80.968,80.9066,80.9505,11137.0
2017-07-05 15:20:00,92.26,92.35,92.21,92.21,13905.0,80.9505,81.0294,80.9066,80.9066,13905.0
2017-07-05 15:25:00,92.21,92.24,92.15,92.2,15509.0,80.9066,80.9329,80.854,80.8978,15509.0
2017-07-05 15:30:00,92.19,92.23,92.18,92.22,20727.0,80.8891,80.9242,80.8803,80.9154,20727.0
2017-07-05 15:35:00,92.22,92.31,92.16,92.29,16297.0,80.9154,80.9944,80.8627,80.9768,16297.0
2017-07-05 15:40:00,92.3,92.48,92.3,92.44,19590.0,80.9856,81.1435,80.9856,81.1084,19590.0
2017-07-05 15:45:00,92.43,92.45,92.34,92.37,29386.0,81.0996,81.1172,81.0207,81.047,29386.0
2017-07-05 15:50:00,92.37,92.46,92.36,92.42,36197.0,81.047,81.126,81.0382,81.0909,36197.0
2017-07-05 15:55:00,92.42,92.45,92.26,92.27,78644.0,81.0909,81.1172,80.9505,80.9593,78644.0
2017-07-06 09:30:00,91.85,91.85,91.04,91.49,39714.0,80.5907,80.5907,79.88,80.2749,39714.0
2017-07-06 09:35:00,91.55,91.7,91.17,91.17,14799.0,80.3275,80.4591,79.9941,79.9941,14799.0
2017-07-06 09:40:00,91.15,91.5,91.09,91.23,10633.0,79.9765,80.2836,79.9239,80.0467,10633.0
2017-07-06 09:45:00,91.35,91.35,90.92,91.02,34468.0,80.152,80.152,79.7747,79.8625,34468.0
2017-07-06 09:50:00,91.11,91.63,91.11,91.63,9225.0,79.9414,80.3977,79.9414,80.3977,9225.0
2017-07-06 09:55:00,91.58,91.89,91.39,91.84,14229.0,80.3538,80.6258,80.1871,80.582,14229.0
2017-07-06 10:00:00,91.73,91.93,91.62,91.71,14265.0,80.4854,80.6609,80.3889,80.4679,14265.0
2017-07-06 10:05:00,91.67,91.8,91.39,91.56,10200.0,80.4328,80.5469,80.1871,80.3363,10200.0
2017-07-06 10:10:00,91.57,91.82,91.48,91.82,7296.0,80.3451,80.5644,80.2661,80.5644,7296.0
2017-07-06 10:15:00,91.79,91.79,91.6,91.76,4818.0,80.5381,80.5381,80.3714,80.5118,4818.0
2017-07-06 10:20:00,91.78,91.78,91.56,91.65,5722.0,80.5293,80.5293,80.3363,80.4153,5722.0
2017-07-06 10:25:00,91.62,91.77,91.48,91.52,3401.0,80.3889,80.5205,80.2661,80.3012,3401.0
2017-07-06 10:30:00,91.45,91.68,91.41,91.6,3687.0,80.2398,80.4416,80.2047,80.3714,3687.0
2017-07-06 10:35:00,91.54,91.91,91.43,91.91,8088.0,80.3187,80.6434,80.2222,80.6434,8088.0
2017-07-06 10:40:00,91.89,92.09,91.81,91.98,8297.0,80.6258,80.8013,80.5556,80.7048,8297.0
2017-07-06 10:45:00,91.95,92.08,91.9,92.01,4423.0,80.6785,80.7925,80.6346,80.7311,4423.0
2017-07-06 10:50:00,91.99,92.27,91.94,92.24,7300.0,80.7136,80.9593,80.6697,80.9329,7300.0
2017-07-06 10:55:00,92.21,92.21,92.1,92.15,8619.0,80.9066,80.9066,80.8101,80.854,8619.0
2017-07-06 11:00:00,92.11,92.11,91.92,91.98,5135.0,80.8189,80.8189,80.6522,80.7048,5135.0
2017-07-06 11:05:00,92.01,92.2,92.01,92.18,4100.0,80.7311,80.8978,80.7311,80.8803,4100.0
2017-07-06 11:10:00,92.21,92.21,92.02,92.04,5845.0,80.9066,80.9066,80.7399,80.7574,5845.0
2017-07-06 11:15:00,91.93,91.99,91.82,91.87,3800.0,80.6609,80.7136,80.5644,80.6083,3800.0
2017-07-06 11:20:00,91.94,91.99,91.85,91.93,3850.0,80.6697,80.7136,80.5907,80.6609,3850.0
2017-07-06 11:25:00,91.98,92.5,91.98,92.45,7623.0,80.7048,81.1611,80.7048,81.1172,7623.0
2017-07-06 11:30:00,92.43,92.66,92.43,92.63,12307.0,81.0996,81.3014,81.0996,81.2751,12307.0
2017-07-06 11:35:00,92.69,92.86,92.55,92.61,5609.0,81.3278,81.4769,81.2049,81.2576,5609.0
2017-07-06 11:40:00,92.56,92.63,92.49,92.54,3500.0,81.2137,81.2751,81.1523,81.1962,3500.0
2017-07-06 11:45:00,92.54,92.55,92.27,92.42,7288.0,81.1962,81.2049,80.9593,81.0909,7288.0
2017-07-06 11:50:00,92.43,92.57,92.35,92.42,4961.0,81.0996,81.2225,81.0294,81.0909,4961.0
2017-07-06 11:55:00,92.41,92.63,92.41,92.63,15329.0,81.0821,81.2751,81.0821,81.2751,15329.0
2017-07-06 12:00:00,92.64,92.7,92.54,92.67,4588.0,81.2839,81.3365,81.1962,81.3102,4588.0
2017-07-06 12:05:00,92.68,92.72,92.49,92.58,8387.0,81.319,81.3541,81.1523,81.2313,8387.0
2017-07-06 12:10:00,92.55,92.58,92.39,92.39,6464.0,81.2049,81.2313,81.0645,81.0645,6464.0
2017-07-06 12:15:00,92.37,92.52,92.35,92.43,6877.0,81.047,81.1786,81.0294,81.0996,6877.0
2017-07-06 12:20:00,92.43,92.63,92.37,92.61,7671.0,81.0996,81.2751,81.047,81.2576,7671.0
2017-07-06 12:25:00,92.59,92.59,92.35,92.35,5187.0,81.24,81.24,81.0294,81.0294,5187.0
2017-07-06 12:30:00,92.34,92.55,92.34,92.52,5300.0,81.0207,81.2049,81.0207,81.1786,5300.0
2017-07-06 12:35:00,92.49,92.68,92.49,92.64,3900.0,81.1523,81.319,81.1523,81.2839,3900.0
2017-07-06 12:40:00,92.59,92.64,92.51,92.63,3100.0,81.24,81.2839,81.1698,81.2751,3100.0
2017-07-06 12:45:00,92.65,92.71,92.51,92.58,4917.0,81.2927,81.3453,81.1698,81.2313,4917.0
2017-07-06 12:50:00,92.66,92.66,92.53,92.56,2400.0,81.3014,81.3014,81.1874,81.2137,2400.0
2017-07-06 12:55:00,92.5,92.67,92.5,92.65,3600.0,81.1611,81.3102,81.1611,81.2927,3600.0
2017-07-06 13:00:00,92.67,92.71,92.64,92.71,4532.0,81.3102,81.3453,81.2839,81.3453,4532.0
2017-07-06 13:05:00,92.67,92.72,92.63,92.69,4100.0,81.3102,81.3541,81.2751,81.3278,4100.0
2017-07-06 13:10:00,92.7,92.7,92.61,92.62,2905.0,81.3365,81.3365,81.2576,81.2663,2905.0
2017-07-06 13:15:00,92.58,92.72,92.56,92.7,3840.0,81.2313,81.3541,81.2137,81.3365,3840.0
2017-07-06 13:20:00,92.7,92.85,92.7,92.81,4653.0,81.3365,81.4682,81.3365,81.4331,4653.0
2017-07-06 13:25:00,92.8,92.8,92.69,92.77,6322.0,81.4243,81.4243,81.3278,81.398,6322.0
2017-07-06 13:30:00,92.78,92.78,92.7,92.76,5201.0,81.4067,81.4067,81.3365,81.3892,5201.0
2017-07-06 13:35:00,92.78,92.81,92.69,92.75,4600.0,81.4067,81.4331,81.3278,81.3804,4600.0
2017-07-06 13:40:00,92.73,92.73,92.5,92.53,10094.0,81.3629,81.3629,81.1611,81.1874,10094.0
2017-07-06 13:45:00,92.55,92.7,92.51,92.69,10239.0,81.2049,81.3365,81.1698,81.3278,10239.0
2017-07-06 13:50:00,92.68,92.77,92.59,92.61,18550.0,81.319,81.398,81.24,81.2576,18550.0
2017-07-06 13:55:00,92.62,92.63,92.52,92.61,3900.0,81.2663,81.2751,81.1786,81.2576,3900.0
2017-07-06 14:00:00,92.62,92.64,92.53,92.54,5825.0,81.2663,81.2839,81.1874,81.1962,5825.0
2017-07-06 14:05:00,92.55,92.62,92.52,92.57,3600.0,81.2049,81.2663,81.1786,81.2225,3600.0
2017-07-06 14:10:00,92.54,92.59,92.43,92.5,12299.0,81.1962,81.24,81.0996,81.1611,12299.0
2017-07-06 14:15:00,92.48,92.61,92.43,92.49,6229.0,81.1435,81.2576,81.0996,81.1523,6229.0
2017-07-06 14:20:00,92.5,92.58,92.48,92.5,4975.0,81.1611,81.2313,81.1435,81.1611,4975.0
2017-07-06 14:25:00,92.48,92.55,92.46,92.49,8242.0,81.1435,81.2049,81.126,81.1523,8242.0
2017-07-06 14:30:00,92.47,92.48,92.34,92.47,8751.0,81.1347,81.1435,81.0207,81.1347,8751.0
2017-07-06 14:35:00,92.51,92.54,92.43,92.48,7045.0,81.1698,81.1962,81.0996,81.1435,7045.0
2017-07-06 14:40:00,92.46,92.47,92.29,92.39,7675.0,81.126,81.1347,80.9768,81.0645,7675.0
2017-07-06 14:45:00,92.37,92.44,92.34,92.39,5390.0,81.047,81.1084,81.0207,81.0645,5390.0
2017-07-06 14:50:00,92.36,92.36,92.25,92.35,3331.0,81.0382,81.0382,80.9417,81.0294,3331.0
2017-07-06 14:55:00,92.38,92.43,92.31,92.37,9040.0,81.0558,81.0996,80.9944,81.047,9040.0
2017-07-06 15:00:00,92.36,92.52,92.34,92.52,15903.0,81.0382,81.1786,81.0207,81.1786,15903.0
2017-07-06 15:05:00,92.51,92.54,92.45,92.54,9276.0,81.1698,81.1962,81.1172,81.1962,9276.0
2017-07-06 15:10:00,92.53,92.53,92.33,92.38,56629.0,81.1874,81.1874,81.0119,81.0558,56629.0
2017-07-06 15:15:00,92.37,92.52,92.37,92.52,8629.0,81.047,81.1786,81.047,81.1786,8629.0
2017-07-06 15:20:00,92.51,92.52,92.4,92.44,10000.0,81.1698,81.1786,81.0733,81.1084,10000.0
2017-07-06 15:25:00,92.42,92.42,92.25,92.27,8082.0,81.0909,81.0909,80.9417,80.9593,8082.0
2017-07-06 15:30:00,92.28,92.28,92.13,92.19,10218.0,80.968,80.968,80.8364,80.8891,10218.0
2017-07-06 15:35:00,92.19,92.2,92.09,92.17,9780.0,80.8891,80.8978,80.8013,80.8715,9780.0
2017-07-06 15:40:00,92.17,92.17,92.05,92.06,15100.0,80.8715,80.8715,80.7662,80.775,15100.0
2017-07-06 15:45:00,92.08,92.46,92.07,92.43,31366.0,80.7925,81.126,80.7838,81.0996,31366.0
2017-07-06 15:50:00,92.43,92.52,92.35,92.52,27377.0,81.0996,81.1786,81.0294,81.1786,27377.0
2017-07-06 15:55:00,92.5,92.61,92.37,92.48,92977.0,81.1611,81.2576,81.047,81.1435,92977.0
2017-07-07 09:30:00,93.21,94.14,92.96,94.04,57285.0,81.784,82.6,81.5647,82.5123,57285.0
2017-07-07 09:35:00,94.0,94.24,93.77,94.08,15924.0,82.4772,82.6878,82.2754,82.5474,15924.0
2017-07-07 09:40:00,94.06,94.3,93.67,94.09,10076.0,82.5298,82.7404,82.1876,82.5562,10076.0
2017-07-07 09:45:00,94.13,94.6,94.06,94.6,28206.0,82.5912,83.0036,82.5298,83.0036,28206.0
2017-07-07 09:50:00,94.61,94.74,94.46,94.72,6670.0,83.0124,83.1265,82.8808,83.1089,6670.0
2017-07-07 09:55:00,94.65,94.79,94.46,94.47,15425.0,83.0475,83.1703,82.8808,82.8896,15425.0
2017-07-07 10:00:00,94.42,94.6,94.25,94.33,13656.0,82.8457,83.0036,82.6965,82.7667,13656.0
2017-07-07 10:05:00,94.35,94.35,94.11,94.23,6701.0,82.7843,82.7843,82.5737,82.679,6701.0
2017-07-07 10:10:00,94.19,94.5,94.16,94.33,9651.0,82.6439,82.9159,82.6176,82.7667,9651.0
2017-07-07 10:15:00,94.22,94.34,94.07,94.09,8938.0,82.6702,82.7755,82.5386,82.5562,8938.0
2017-07-07 10:20:00,94.01,94.13,93.91,93.91,9717.0,82.486,82.5912,82.3982,82.3982,9717.0
2017-07-07 10:25:00,93.94,94.33,93.94,94.25,8513.0,82.4245,82.7667,82.4245,82.6965,8513.0
2017-07-07 10:30:00,94.25,94.39,94.0,94.0,8622.0,82.6965,82.8194,82.4772,82.4772,8622.0
2017-07-07 10:35:00,94.03,94.2,93.99,94.16,4760.0,82.5035,82.6527,82.4684,82.6176,4760.0
2017-07-07 10:40:00,94.13,94.32,94.09,94.16,6379.0,82.5912,82.758,82.5562,82.6176,6379.0
2017-07-07 10:45:00,94.15,94.27,94.1,94.27,19973.0,82.6088,82.7141,82.5649,82.7141,19973.0
2017-07-07 10:50:00,94.21,94.24,93.89,93.89,8300.0,82.6614,82.6878,82.3807,82.3807,8300.0
2017-07-07 10:55:00,93.86,93.98,93.72,93.74,4900.0,82.3543,82.4596,82.2315,82.2491,4900.0
2017-07-07 11:00:00,93.79,93.9,93.74,93.9,3400.0,82.2929,82.3894,82.2491,82.3894,3400.0
2017-07-07 11:05:00,93.88,94.01,93.75,93.82,58895.0,82.3719,82.486,82.2578,82.3192,58895.0
2017-07-07 11:10:00,93.84,93.9,93.7,93.81,6247.0,82.3368,82.3894,82.214,82.3105,6247.0
2017-07-07 11:15:00,93.82,93.82,93.59,93.61,9649.0,82.3192,82.3192,82.1174,82.135,9649.0
2017-07-07 11:20:00,93.53,93.6,93.45,93.59,10257.0,82.0648,82.1262,81.9946,82.1174,10257.0
2017-07-07 11:25:00,93.59,94.0,93.59,93.95,5768.0,82.1174,82.4772,82.1174,82.4333,5768.0
2017-07-07 11:30:00,93.97,94.0,93.86,94.0,16341.0,82.4509,82.4772,82.3543,82.4772,16341.0
2017-07-07 11:35:00,94.01,94.39,94.01,94.38,21098.0,82.486,82.8194,82.486,82.8106,21098.0
2017-07-07 11:40:00,94.39,94.47,94.3,94.3,7982.0,82.8194,82.8896,82.7404,82.7404,7982.0
2017-07-07 11:45:00,94.36,94.4,94.24,94.29,7296.0,82.7931,82.8282,82.6878,82.7316,7296.0
2017-07-07 11:50:00,94.28,94.5,94.26,94.39,11025.0,82.7229,82.9159,82.7053,82.8194,11025.0
2017-07-07 11:55:00,94.4,94.47,94.31,94.37,5900.0,82.8282,82.8896,82.7492,82.8018,5900.0
2017-07-07 12:00:00,94.34,94.38,94.27,94.37,6839.0,82.7755,82.8106,82.7141,82.8018,6839.0
2017-07-07 12:05:00,94.41,94.49,94.39,94.41,16840.0,82.8369,82.9071,82.8194,82.8369,16840.0
2017-07-07 12:10:00,94.39,94.7,94.39,94.65,7561.0,82.8194,83.0914,82.8194,83.0475,7561.0
2017-07-07 12:15:00,94.65,94.72,94.55,94.72,6220.0,83.0475,83.1089,82.9598,83.1089,6220.0
2017-07-07 12:20:00,94.75,94.77,94.65,94.71,5020.0,83.1352,83.1528,83.0475,83.1002,5020.0
2017-07-07 12:25:00,94.75,94.78,94.66,94.74,5528.0,83.1352,83.1616,83.0563,83.1265,5528.0
2017-07-07 12:30:00,94.75,94.75,94.52,94.52,6775.0,83.1352,83.1352,82.9334,82.9334,6775.0
2017-07-07 12:35:00,94.53,94.68,94.48,94.6,9125.0,82.9422,83.0738,82.8983,83.0036,9125.0
2017-07-07 12:40:00,94.62,94.68,94.56,94.61,6409.0,83.0212,83.0738,82.9685,83.0124,6409.0
2017-07-07 12:45:00,94.64,94.67,94.52,94.61,4576.0,83.0387,83.0651,82.9334,83.0124,4576.0
2017-07-07 12:50:00,94.64,94.71,94.6,94.62,5047.0,83.0387,83.1002,83.0036,83.0212,5047.0
2017-07-07 12:55:00,94.61,94.64,94.57,94.58,2100.0,83.0124,83.0387,82.9773,82.9861,2100.0
2017-07-07 13:00:00,94.6,94.71,94.59,94.69,4765.0,83.0036,83.1002,82.9949,83.0826,4765.0
2017-07-07 13:05:00,94.71,94.82,94.7,94.79,7846.0,83.1002,83.1967,83.0914,83.1703,7846.0
2017-07-07 13:10:00,94.8,94.9,94.8,94.81,5706.0,83.1791,83.2669,83.1791,83.1879,5706.0
2017-07-07 13:15:00,94.8,94.99,94.8,94.94,11671.0,83.1791,83.3458,83.1791,83.302,11671.0
2017-07-07 13:20:00,94.99,95.09,94.85,94.87,17546.0,83.3458,83.4336,83.223,83.2405,17546.0
2017-07-07 13:25:00,94.88,95.06,94.84,94.96,5137.0,83.2493,83.4072,83.2142,83.3195,5137.0
2017-07-07 13:30:00,94.92,94.99,94.84,94.91,3815.0,83.2844,83.3458,83.2142,83.2756,3815.0
2017-07-07 13:35:00,94.9,94.94,94.79,94.83,3437.0,83.2669,83.302,83.1703,83.2054,3437.0
2017-07-07 13:40:00,94.84,94.89,94.81,94.89,2451.0,83.2142,83.2581,83.1879,83.2581,2451.0
2017-07-07 13:45:00,94.86,94.86,94.79,94.8,3518.0,83.2318,83.2318,83.1703,83.1791,3518.0
2017-07-07 13:50:00,94.82,94.84,94.77,94.78,1574.0,83.1967,83.2142,83.1528,83.1616,1574.0
2017-07-07 13:55:00,94.78,94.82,94.76,94.78,4036.0,83.1616,83.1967,83.144,83.1616,4036.0
2017-07-07 14:00:00,94.71,94.74,94.62,94.71,4650.0,83.1002,83.1265,83.0212,83.1002,4650.0
2017-07-07 14:05:00,94.69,94.7,94.6,94.6,3863.0,83.0826,83.0914,83.0036,83.0036,3863.0
2017-07-07 14:10:00,94.59,94.59,94.46,94.46,3638.0,82.9949,82.9949,82.8808,82.8808,3638.0
2017-07-07 14:15:00,94.46,94.5,94.36,94.37,5180.0,82.8808,82.9159,82.7931,82.8018,5180.0
2017-07-07 14:20:00,94.38,94.38,94.28,94.31,6155.0,82.8106,82.8106,82.7229,82.7492,6155.0
2017-07-07 14:25:00,94.26,94.28,94.19,94.23,4465.0,82.7053,82.7229,82.6439,82.679,4465.0
2017-07-07 14:30:00,94.22,94.45,94.21,94.32,7293.0,82.6702,82.872,82.6614,82.758,7293.0
2017-07-07 14:35:00,94.34,94.38,94.27,94.3,5730.0,82.7755,82.8106,82.7141,82.7404,5730.0
2017-07-07 14:40:00,94.3,94.37,94.3,94.34,3634.0,82.7404,82.8018,82.7404,82.7755,3634.0
2017-07-07 14:45:00,94.34,94.39,94.27,94.34,5324.0,82.7755,82.8194,82.7141,82.7755,5324.0
2017-07-07 14:50:00,94.37,94.53,94.37,94.47,4332.0,82.8018,82.9422,82.8018,82.8896,4332.0
2017-07-07 14:55:00,94.44,94.44,94.34,94.35,4200.0,82.8632,82.8632,82.7755,82.7843,4200.0
2017-07-07 15:00:00,94.38,94.42,94.27,94.27,5300.0,82.8106,82.8457,82.7141,82.7141,5300.0
2017-07-07 15:05:00,94.3,94.37,94.27,94.34,6673.0,82.7404,82.8018,82.7141,82.7755,6673.0
2017-07-07 15:10:00,94.34,94.39,94.3,94.38,4483.0,82.7755,82.8194,82.7404,82.8106,4483.0
2017-07-07 15:15:00,94.38,94.41,94.33,94.37,6571.0,82.8106,82.8369,82.7667,82.8018,6571.0
2017-07-07 15:20:00,94.4,94.41,94.34,94.39,3700.0,82.8282,82.8369,82.7755,82.8194,3700.0
2017-07-07 15:25:00,94.41,94.47,94.39,94.43,6559.0,82.8369,82.8896,82.8194,82.8545,6559.0
2017-07-07 15:30:00,94.41,94.49,94.37,94.47,7078.0,82.8369,82.9071,82.8018,82.8896,7078.0
2017-07-07 15:35:00,94.46,94.51,94.45,94.48,9935.0,82.8808,82.9247,82.872,82.8983,9935.0
2017-07-07 15:40:00,94.47,94.5,94.39,94.42,9651.0,82.8896,82.9159,82.8194,82.8457,9651.0
2017-07-07 15:45:00,94.41,94.5,94.41,94.49,14594.0,82.8369,82.9159,82.8369,82.9071,14594.0
2017-07-07 15:50:00,94.5,94.63,94.47,94.6,41121.0,82.9159,83.03,82.8896,83.0036,41121.0
2017-07-07 15:55:00,94.61,94.64,94.52,94.57,99520.0,83.0124,83.0387,82.9334,82.9773,99520.0
2017-07-10 09:30:00,94.68,95.79,94.68,95.66,28322.0,83.0738,84.0478,83.0738,83.9337,28322.0
2017-07-10 09:35:00,95.66,95.73,94.72,94.82,22969.0,83.9337,83.9951,83.1089,83.1967,22969.0
2017-07-10 09:40:00,94.84,95.16,94.68,95.11,12249.0,83.2142,83.495,83.0738,83.4511,12249.0
2017-07-10 09:45:00,94.97,94.97,94.41,94.41,9747.0,83.3283,83.3283,82.8369,82.8369,9747.0
2017-07-10 09:50:00,94.49,94.62,93.86,93.89,27282.0,82.9071,83.0212,82.3543,82.3807,27282.0
2017-07-10 09:55:00,93.93,94.21,93.89,93.98,16988.0,82.4158,82.6614,82.3807,82.4596,16988.0
2017-07-10 10:00:00,94.0,94.54,94.0,94.44,27169.0,82.4772,82.951,82.4772,82.8632,27169.0
2017-07-10 10:05:00,94.44,94.61,94.37,94.42,12085.0,82.8632,83.0124,82.8018,82.8457,12085.0
2017-07-10 10:10:00,94.39,94.5,94.3,94.41,4200.0,82.8194,82.9159,82.7404,82.8369,4200.0
2017-07-10 10:15:00,94.38,94.44,94.18,94.44,9922.0,82.8106,82.8632,82.6351,82.8632,9922.0
2017-07-10 10:20:00,94.46,94.72,94.46,94.61,13903.0,82.8808,83.1089,82.8808,83.0124,13903.0
2017-07-10 10:25:00,94.62,94.64,94.51,94.64,8024.0,83.0212,83.0387,82.9247,83.0387,8024.0
2017-07-10 10:30:00,94.64,94.73,94.55,94.66,24480.0,83.0387,83.1177,82.9598,83.0563,24480.0
2017-07-10 10:35:00,94.6,94.67,94.53,94.65,6227.0,83.0036,83.0651,82.9422,83.0475,6227.0
2017-07-10 10:40:00,94.65,94.67,94.56,94.61,20162.0,83.0475,83.0651,82.9685,83.0124,20162.0
2017-07-10 10:45:00,94.56,94.65,94.53,94.57,4200.0,82.9685,83.0475,82.9422,82.9773,4200.0
2017-07-10 10:50:00,94.57,94.63,94.4,94.4,10416.0,82.9773,83.03,82.8282,82.8282,10416.0
2017-07-10 10:55:00,94.42,94.47,94.32,94.43,5231.0,82.8457,82.8896,82.758,82.8545,5231.0
2017-07-10 11:00:00,94.48,94.51,94.39,94.42,6474.0,82.8983,82.9247,82.8194,82.8457,6474.0
2017-07-10 11:05:00,94.44,94.74,94.39,94.74,6900.0,82.8632,83.1265,82.8194,83.1265,6900.0
2017-07-10 11:10:00,94.71,94.95,94.69,94.95,6100.0,83.1002,83.3107,83.0826,83.3107,6100.0
2017-07-10 11:15:00,94.93,94.93,94.76,94.79,5000.0,83.2932,83.2932,83.144,83.1703,5000.0
2017-07-10 11:20:00,94.76,94.79,94.72,94.79,4300.0,83.144,83.1703,83.1089,83.1703,4300.0
2017-07-10 11:25:00,94.79,94.87,94.75,94.76,5300.0,83.1703,83.2405,83.1352,83.144,5300.0
2017-07-10 11:30:00,94.76,94.82,94.66,94.67,7088.0,83.144,83.1967,83.0563,83.0651,7088.0
2017-07-10 11:35:00,94.67,94.79,94.66,94.68,4466.0,83.0651,83.1703,83.0563,83.0738,4466.0
2017-07-10 11:40:00,94.68,94.71,94.59,94.59,2515.0,83.0738,83.1002,82.9949,82.9949,2515.0
2017-07-10 11:45:00,94.62,94.78,94.57,94.75,8263.0,83.0212,83.1616,82.9773,83.1352,8263.0
2017-07-10 11:50:00,94.78,94.78,94.52,94.52,27884.0,83.1616,83.1616,82.9334,82.9334,27884.0
2017-07-10 11:55:00,94.51,94.63,94.51,94.63,5867.0,82.9247,83.03,82.9247,83.03,5867.0
2017-07-10 12:00:00,94.66,94.66,94.53,94.61,6800.0,83.0563,83.0563,82.9422,83.0124,6800.0
2017-07-10 12:05:00,94.58,94.71,94.56,94.56,5270.0,82.9861,83.1002,82.9685,82.9685,5270.0
2017-07-10 12:10:00,94.54,94.59,94.51,94.53,4300.0,82.951,82.9949,82.9247,82.9422,4300.0
2017-07-10 12:15:00,94.53,94.53,94.4,94.52,10102.0,82.9422,82.9422,82.8282,82.9334,10102.0
2017-07-10 12:20:00,94.52,94.66,94.52,94.66,5512.0,82.9334,83.0563,82.9334,83.0563,5512.0
2017-07-10 12:25:00,94.69,94.84,94.67,94.8,4865.0,83.0826,83.2142,83.0651,83.1791,4865.0
2017-07-10 12:30:00,94.8,94.87,94.77,94.84,6342.0,83.1791,83.2405,83.1528,83.2142,6342.0
2017-07-10 12:35:00,94.8,94.87,94.78,94.82,5200.0,83.1791,83.2405,83.1616,83.1967,5200.0
2017-07-10 12:40:00,94.83,94.85,94.79,94.82,7200.0,83.2054,83.223,83.1703,83.1967,7200.0
2017-07-10 12:45:00,94.84,94.84,94.73,94.74,4300.0,83.2142,83.2142,83.1177,83.1265,4300.0
2017-07-10 12:50:00,94.74,94.86,94.71,94.86,7020.0,83.1265,83.2318,83.1002,83.2318,7020.0
2017-07-10 12:55:00,94.87,94.87,94.8,94.84,5035.0,83.2405,83.2405,83.1791,83.2142,5035.0
2017-07-10 13:00:00,94.81,94.82,94.71,94.76,7800.0,83.1879,83.1967,83.1002,83.144,7800.0
2017-07-10 13:05:00,94.75,94.83,94.73,94.83,5674.0,83.1352,83.2054,83.1177,83.2054,5674.0
2017-07-10 13:10:00,94.81,94.83,94.77,94.8,5905.0,83.1879,83.2054,83.1528,83.1791,5905.0
2017-07-10 13:15:00,94.8,94.88,94.79,94.82,5762.0,83.1791,83.2493,83.1703,83.1967,5762.0
2017-07-10 13:20:00,94.83,94.84,94.77,94.8,9814.0,83.2054,83.2142,83.1528,83.1791,9814.0
2017-07-10 13:25:00,94.78,94.87,94.78,94.84,2699.0,83.1616,83.2405,83.1616,83.2142,2699.0
2017-07-10 13:30:00,94.82,94.85,94.79,94.8,3615.0,83.1967,83.223,83.1703,83.1791,3615.0
2017-07-10 13:35:00,94.8,94.84,94.76,94.83,9758.0,83.1791,83.2142,83.144,83.2054,9758.0
2017-07-10 13:40:00,94.8,95.06,94.8,95.03,13015.0,83.1791,83.4072,83.1791,83.3809,13015.0
2017-07-10 13:45:00,95.03,95.03,94.93,94.99,5484.0,83.3809,83.3809,83.2932,83.3458,5484.0
2017-07-10 13:50:00,94.99,95.11,94.99,95.11,6248.0,83.3458,83.4511,83.3458,83.4511,6248.0
2017-07-10 13:55:00,95.17,95.19,95.04,95.12,8608.0,83.5038,83.5213,83.3897,83.4599,8608.0
2017-07-10 14:00:00,95.13,95.28,95.13,95.26,8923.0,83.4687,83.6003,83.4687,83.5827,8923.0
2017-07-10 14:05:00,95.27,95.35,95.27,95.33,15998.0,83.5915,83.6617,83.5915,83.6441,15998.0
2017-07-10 14:10:00,95.34,95.41,95.3,95.37,8286.0,83.6529,83.7143,83.6178,83.6792,8286.0
2017-07-10 14:15:00,95.38,95.38,95.23,95.23,5059.0,83.688,83.688,83.5564,83.5564,5059.0
2017-07-10 14:20:00,95.22,95.31,95.21,95.27,7206.0,83.5476,83.6266,83.5389,83.5915,7206.0
2017-07-10 14:25:00,95.24,95.34,95.2,95.33,5278.0,83.5652,83.6529,83.5301,83.6441,5278.0
2017-07-10 14:30:00,95.31,95.36,95.28,95.35,6711.0,83.6266,83.6705,83.6003,83.6617,6711.0
2017-07-10 14:35:00,95.34,95.44,95.31,95.44,6560.0,83.6529,83.7407,83.6266,83.7407,6560.0
2017-07-10 14:40:00,95.42,95.44,95.38,95.44,4341.0,83.7231,83.7407,83.688,83.7407,4341.0
2017-07-10 14:45:00,95.45,95.45,95.35,95.35,7000.0,83.7494,83.7494,83.6617,83.6617,7000.0
2017-07-10 14:50:00,95.36,95.36,95.23,95.23,5093.0,83.6705,83.6705,83.5564,83.5564,5093.0
2017-07-10 14:55:00,95.21,95.34,95.15,95.34,5310.0,83.5389,83.6529,83.4862,83.6529,5310.0
2017-07-10 15:00:00,95.33,95.43,95.33,95.39,6903.0,83.6441,83.7319,83.6441,83.6968,6903.0
2017-07-10 15:05:00,95.41,95.42,95.35,95.36,5402.0,83.7143,83.7231,83.6617,83.6705,5402.0
2017-07-10 15:10:00,95.4,95.51,95.4,95.46,8284.0,83.7056,83.8021,83.7056,83.7582,8284.0
2017-07-10 15:15:00,95.45,95.46,95.3,95.36,8440.0,83.7494,83.7582,83.6178,83.6705,8440.0
2017-07-10 15:20:00,95.35,95.4,95.33,95.35,4347.0,83.6617,83.7056,83.6441,83.6617,4347.0
2017-07-10 15:25:00,95.38,95.41,95.31,95.41,9674.0,83.688,83.7143,83.6266,83.7143,9674.0
2017-07-10 15:30:00,95.4,95.49,95.39,95.45,7306.0,83.7056,83.7845,83.6968,83.7494,7306.0
2017-07-10 15:35:00,95.47,95.54,95.38,95.53,11840.0,83.767,83.8284,83.688,83.8196,11840.0
2017-07-10 15:40:00,95.52,95.62,95.49,95.61,13764.0,83.8109,83.8986,83.7845,83.8898,13764.0
2017-07-10 15:45:00,95.61,95.67,95.54,95.67,27595.0,83.8898,83.9425,83.8284,83.9425,27595.0
2017-07-10 15:50:00,95.63,95.67,95.55,95.65,34268.0,83.9074,83.9425,83.8372,83.9249,34268.0
2017-07-10 15:55:00,95.65,95.78,95.63,95.65,49037.0,83.9249,84.039,83.9074,83.9249,49037.0
2017-07-11 09:30:00,95.64,95.93,95.14,95.73,16889.0,83.9161,84.1706,83.4774,83.9951,16889.0
2017-07-11 09:35:00,95.65,95.98,95.56,95.88,3623.0,83.9249,84.2145,83.846,84.1267,3623.0
2017-07-11 09:40:00,95.78,96.11,95.59,96.1,9145.0,84.039,84.3285,83.8723,84.3198,9145.0
2017-07-11 09:45:00,96.06,96.37,96.01,96.36,9791.0,84.2847,84.5567,84.2408,84.5479,9791.0
2017-07-11 09:50:00,96.36,96.4,96.17,96.4,5320.0,84.5479,84.583,84.3812,84.583,5320.0
2017-07-11 09:55:00,96.4,96.7,96.35,96.55,7988.0,84.583,84.8462,84.5391,84.7146,7988.0
2017-07-11 10:00:00,96.51,96.74,96.36,96.64,10978.0,84.6795,84.8813,84.5479,84.7936,10978.0
2017-07-11 10:05:00,96.68,97.0,96.64,96.78,11673.0,84.8287,85.1094,84.7936,84.9164,11673.0
2017-07-11 10:10:00,96.76,97.17,96.69,97.12,19130.0,84.8989,85.2586,84.8374,85.2147,19130.0
2017-07-11 10:15:00,97.12,97.21,96.99,97.09,13823.0,85.2147,85.2937,85.1007,85.1884,13823.0
2017-07-11 10:20:00,97.09,97.11,96.91,97.04,14227.0,85.1884,85.206,85.0305,85.1445,14227.0
2017-07-11 10:25:00,97.04,97.28,97.03,97.09,11623.0,85.1445,85.3551,85.1358,85.1884,11623.0
2017-07-11 10:30:00,97.09,97.3,97.04,97.18,11053.0,85.1884,85.3727,85.1445,85.2674,11053.0
2017-07-11 10:35:00,97.2,97.38,97.2,97.28,13799.0,85.2849,85.4429,85.2849,85.3551,13799.0
2017-07-11 10:40:00,97.26,97.32,97.1,97.32,11473.0,85.3376,85.3902,85.1972,85.3902,11473.0
2017-07-11 10:45:00,97.3,97.43,97.27,97.34,7024.0,85.3727,85.4867,85.3463,85.4078,7024.0
2017-07-11 10:50:00,97.33,97.33,97.06,97.11,13816.0,85.399,85.399,85.1621,85.206,13816.0
2017-07-11 10:55:00,97.11,97.16,96.96,97.11,11807.0,85.206,85.2498,85.0743,85.206,11807.0
2017-07-11 11:00:00,97.11,97.14,96.93,96.96,10800.0,85.206,85.2323,85.048,85.0743,10800.0
2017-07-11 11:05:00,96.93,97.12,96.9,96.94,16286.0,85.048,85.2147,85.0217,85.0568,16286.0
2017-07-11 11:10:00,96.93,96.93,96.65,96.65,18105.0,85.048,85.048,84.8023,84.8023,18105.0
2017-07-11 11:15:00,96.62,96.62,96.24,96.24,16543.0,84.776,84.776,84.4426,84.4426,16543.0
2017-07-11 11:20:00,96.24,96.24,96.02,96.1,33097.0,84.4426,84.4426,84.2496,84.3198,33097.0
2017-07-11 11:25:00,96.09,96.25,95.7,96.12,18979.0,84.311,84.4514,83.9688,84.3373,18979.0
2017-07-11 11:30:00,96.2,96.4,96.18,96.4,5504.0,84.4075,84.583,84.39,84.583,5504.0
2017-07-11 11:35:00,96.44,96.67,96.39,96.56,5116.0,84.6181,84.8199,84.5742,84.7234,5116.0
2017-07-11 11:40:00,96.51,96.63,96.39,96.5,4288.0,84.6795,84.7848,84.5742,84.6707,4288.0
2017-07-11 11:45:00,96.55,96.55,96.43,96.54,4200.0,84.7146,84.7146,84.6093,84.7058,4200.0
2017-07-11 11:50:00,96.55,96.65,96.49,96.63,9946.0,84.7146,84.8023,84.662,84.7848,9946.0
2017-07-11 11:55:00,96.69,96.85,96.67,96.7,4932.0,84.8374,84.9778,84.8199,84.8462,4932.0
2017-07-11 12:00:00,96.64,96.78,96.6,96.78,5223.0,84.7936,84.9164,84.7585,84.9164,5223.0
2017-07-11 12:05:00,96.8,96.8,96.46,96.51,19984.0,84.934,84.934,84.6356,84.6795,19984.0
2017-07-11 12:10:00,96.54,96.57,96.43,96.44,5160.0,84.7058,84.7321,84.6093,84.6181,5160.0
2017-07-11 12:15:00,96.41,96.43,96.25,96.4,3430.0,84.5918,84.6093,84.4514,84.583,3430.0
2017-07-11 12:20:00,96.44,96.51,96.34,96.34,4352.0,84.6181,84.6795,84.5303,84.5303,4352.0
2017-07-11 12:25:00,96.3,96.54,96.28,96.51,4759.0,84.4952,84.7058,84.4777,84.6795,4759.0
2017-07-11 12:30:00,96.51,96.61,96.46,96.58,4033.0,84.6795,84.7672,84.6356,84.7409,4033.0
2017-07-11 12:35:00,96.57,96.69,96.55,96.56,5100.0,84.7321,84.8374,84.7146,84.7234,5100.0
2017-07-11 12:40:00,96.57,96.57,96.48,96.52,5827.0,84.7321,84.7321,84.6532,84.6883,5827.0
2017-07-11 12:45:00,96.55,96.64,96.46,96.6,3950.0,84.7146,84.7936,84.6356,84.7585,3950.0
2017-07-11 12:50:00,96.6,96.61,96.53,96.54,3748.0,84.7585,84.7672,84.697,84.7058,3748.0
2017-07-11 12:55:00,96.52,96.58,96.47,96.53,3800.0,84.6883,84.7409,84.6444,84.697,3800.0
2017-07-11 13:00:00,96.55,96.7,96.54,96.59,5600.0,84.7146,84.8462,84.7058,84.7497,5600.0
2017-07-11 13:05:00,96.59,96.68,96.45,96.48,4821.0,84.7497,84.8287,84.6269,84.6532,4821.0
2017-07-11 13:10:00,96.52,96.53,96.34,96.34,8575.0,84.6883,84.697,84.5303,84.5303,8575.0
2017-07-11 13:15:00,96.35,96.5,96.35,96.44,4442.0,84.5391,84.6707,84.5391,84.6181,4442.0
2017-07-11 13:20:00,96.44,96.45,96.4,96.43,4100.0,84.6181,84.6269,84.583,84.6093,4100.0
2017-07-11 13:25:00,96.43,96.43,96.24,96.26,5930.0,84.6093,84.6093,84.4426,84.4601,5930.0
2017-07-11 13:30:00,96.28,96.42,96.28,96.28,4239.0,84.4777,84.6005,84.4777,84.4777,4239.0
2017-07-11 13:35:00,96.29,96.41,96.29,96.38,4323.0,84.4865,84.5918,84.4865,84.5654,4323.0
2017-07-11 13:40:00,96.39,96.47,96.36,96.45,18879.0,84.5742,84.6444,84.5479,84.6269,18879.0
2017-07-11 13:45:00,96.41,96.47,96.38,96.44,7900.0,84.5918,84.6444,84.5654,84.6181,7900.0
2017-07-11 13:50:00,96.44,96.52,96.39,96.49,4753.0,84.6181,84.6883,84.5742,84.662,4753.0
2017-07-11 13:55:00,96.53,96.55,96.48,96.53,4861.0,84.697,84.7146,84.6532,84.697,4861.0
2017-07-11 14:00:00,96.56,96.76,96.56,96.68,6496.0,84.7234,84.8989,84.7234,84.8287,6496.0
2017-07-11 14:05:00,96.68,96.72,96.62,96.69,5407.0,84.8287,84.8638,84.776,84.8374,5407.0
2017-07-11 14:10:00,96.68,96.79,96.67,96.74,5016.0,84.8287,84.9252,84.8199,84.8813,5016.0
2017-07-11 14:15:00,96.73,96.8,96.69,96.69,5525.0,84.8725,84.934,84.8374,84.8374,5525.0
2017-07-11 14:20:00,96.71,96.85,96.68,96.78,6133.0,84.855,84.9778,84.8287,84.9164,6133.0
2017-07-11 14:25:00,96.76,96.88,96.76,96.87,4186.0,84.8989,85.0041,84.8989,84.9954,4186.0
2017-07-11 14:30:00,96.85,96.87,96.8,96.85,5600.0,84.9778,84.9954,84.934,84.9778,5600.0
2017-07-11 14:35:00,96.86,96.87,96.8,96.85,10269.0,84.9866,84.9954,84.934,84.9778,10269.0
2017-07-11 14:40:00,96.8,96.87,96.76,96.76,4300.0,84.934,84.9954,84.8989,84.8989,4300.0
2017-07-11 14:45:00,96.78,96.85,96.75,96.83,5100.0,84.9164,84.9778,84.8901,84.9603,5100.0
2017-07-11 14:50:00,96.79,96.79,96.65,96.73,6007.0,84.9252,84.9252,84.8023,84.8725,6007.0
2017-07-11 14:55:00,96.72,96.74,96.64,96.7,5200.0,84.8638,84.8813,84.7936,84.8462,5200.0
2017-07-11 15:00:00,96.69,96.7,96.63,96.63,8796.0,84.8374,84.8462,84.7848,84.7848,8796.0
2017-07-11 15:05:00,96.62,96.83,96.62,96.79,8604.0,84.776,84.9603,84.776,84.9252,8604.0
2017-07-11 15:10:00,96.81,96.91,96.79,96.85,9713.0,84.9427,85.0305,84.9252,84.9778,9713.0
2017-07-11 15:15:00,96.86,96.9,96.75,96.8,5957.0,84.9866,85.0217,84.8901,84.934,5957.0
2017-07-11 15:20:00,96.8,96.82,96.75,96.77,8479.0,84.934,84.9515,84.8901,84.9076,8479.0
2017-07-11 15:25:00,96.75,96.77,96.71,96.76,8227.0,84.8901,84.9076,84.855,84.8989,8227.0
2017-07-11 15:30:00,96.76,96.85,96.75,96.8,11367.0,84.8989,84.9778,84.8901,84.934,11367.0
2017-07-11 15:35:00,96.8,96.82,96.74,96.75,10741.0,84.934,84.9515,84.8813,84.8901,10741.0
2017-07-11 15:40:00,96.75,96.83,96.75,96.8,13478.0,84.8901,84.9603,84.8901,84.934,13478.0
2017-07-11 15:45:00,96.8,96.81,96.72,96.73,36930.0,84.934,84.9427,84.8638,84.8725,36930.0
2017-07-11 15:50:00,96.72,97.0,96.69,96.97,50256.0,84.8638,85.1094,84.8374,85.0831,50256.0
2017-07-11 15:55:00,96.96,97.08,96.92,96.93,61152.0,85.0743,85.1796,85.0392,85.048,61152.0
2017-07-12 09:30:00,97.71,99.12,97.48,98.27,18808.0,85.7324,86.9696,85.5306,86.2238,18808.0
2017-07-12 09:35:00,98.16,98.18,97.53,97.56,8228.0,86.1272,86.1448,85.5745,85.6008,8228.0
2017-07-12 09:40:00,97.56,97.79,97.46,97.74,6485.0,85.6008,85.8026,85.513,85.7587,6485.0
2017-07-12 09:45:00,97.71,97.73,97.26,97.26,7449.0,85.7324,85.7499,85.3376,85.3376,7449.0
2017-07-12 09:50:00,97.29,97.48,97.14,97.19,7440.0,85.3639,85.5306,85.2323,85.2761,7440.0
2017-07-12 09:55:00,97.11,97.5,97.09,97.38,7879.0,85.206,85.5481,85.1884,85.4429,7879.0
2017-07-12 10:00:00,97.34,97.47,97.15,97.2,3151.0,85.4078,85.5218,85.241,85.2849,3151.0
2017-07-12 10:05:00,97.21,97.47,97.21,97.32,5636.0,85.2937,85.5218,85.2937,85.3902,5636.0
2017-07-12 10:10:00,97.27,97.28,97.19,97.21,3400.0,85.3463,85.3551,85.2761,85.2937,3400.0
2017-07-12 10:15:00,97.2,97.37,97.18,97.37,11976.0,85.2849,85.4341,85.2674,85.4341,11976.0
2017-07-12 10:20:00,97.38,97.6,97.38,97.39,3905.0,85.4429,85.6359,85.4429,85.4516,3905.0
2017-07-12 10:25:00,97.38,97.69,97.36,97.54,2300.0,85.4429,85.7149,85.4253,85.5832,2300.0
2017-07-12 10:30:00,97.52,97.66,97.41,97.45,6623.0,85.5657,85.6885,85.4692,85.5043,6623.0
2017-07-12 10:35:00,97.45,97.53,97.39,97.53,4834.0,85.5043,85.5745,85.4516,85.5745,4834.0
2017-07-12 10:40:00,97.55,97.55,97.27,97.28,3748.0,85.592,85.592,85.3463,85.3551,3748.0
2017-07-12 10:45:00,97.31,97.4,97.28,97.28,2300.0,85.3814,85.4604,85.3551,85.3551,2300.0
2017-07-12 10:50:00,97.32,97.5,97.3,97.36,6219.0,85.3902,85.5481,85.3727,85.4253,6219.0
2017-07-12 10:55:00,97.42,97.43,97.32,97.41,2700.0,85.478,85.4867,85.3902,85.4692,2700.0
2017-07-12 11:00:00,97.37,97.58,97.37,97.58,2740.0,85.4341,85.6183,85.4341,85.6183,2740.0
2017-07-12 11:05:00,97.56,97.59,97.31,97.33,4358.0,85.6008,85.6271,85.3814,85.399,4358.0
2017-07-12 11:10:00,97.32,97.46,97.31,97.37,4213.0,85.3902,85.513,85.3814,85.4341,4213.0
2017-07-12 11:15:00,97.38,97.43,97.36,97.4,3450.0,85.4429,85.4867,85.4253,85.4604,3450.0
2017-07-12 11:20:00,97.4,97.45,97.3,97.37,14317.0,85.4604,85.5043,85.3727,85.4341,14317.0
2017-07-12 11:25:00,97.32,97.52,97.31,97.52,4497.0,85.3902,85.5657,85.3814,85.5657,4497.0
2017-07-12 11:30:00,97.53,97.53,97.45,97.47,2000.0,85.5745,85.5745,85.5043,85.5218,2000.0
2017-07-12 11:35:00,97.48,97.6,97.48,97.6,4500.0,85.5306,85.6359,85.5306,85.6359,4500.0
2017-07-12 11:40:00,97.6,97.62,97.47,97.56,4700.0,85.6359,85.6534,85.5218,85.6008,4700.0
2017-07-12 11:45:00,97.56,97.56,97.47,97.53,4302.0,85.6008,85.6008,85.5218,85.5745,4302.0
2017-07-12 11:50:00,97.5,97.52,97.41,97.48,7907.0,85.5481,85.5657,85.4692,85.5306,7907.0
2017-07-12 11:55:00,97.48,97.53,97.47,97.48,5100.0,85.5306,85.5745,85.5218,85.5306,5100.0
2017-07-12 12:00:00,97.5,97.5,97.41,97.42,3701.0,85.5481,85.5481,85.4692,85.478,3701.0
2017-07-12 12:05:00,97.42,97.5,97.41,97.46,3100.0,85.478,85.5481,85.4692,85.513,3100.0
2017-07-12 12:10:00,97.45,97.49,97.26,97.29,5937.0,85.5043,85.5394,85.3376,85.3639,5937.0
2017-07-12 12:15:00,97.23,97.33,97.23,97.33,1400.0,85.3112,85.399,85.3112,85.399,1400.0
2017-07-12 12:20:00,97.33,97.33,97.24,97.27,3100.0,85.399,85.399,85.32,85.3463,3100.0
2017-07-12 12:25:00,97.25,97.38,97.25,97.38,2623.0,85.3288,85.4429,85.3288,85.4429,2623.0
2017-07-12 12:30:00,97.36,97.37,97.32,97.36,2159.0,85.4253,85.4341,85.3902,85.4253,2159.0
2017-07-12 12:35:00,97.35,97.39,97.23,97.26,15200.0,85.4165,85.4516,85.3112,85.3376,15200.0
2017-07-12 12:40:00,97.23,97.24,96.98,96.98,54149.0,85.3112,85.32,85.0919,85.0919,54149.0
2017-07-12 12:45:00,97.0,97.06,96.86,96.86,5000.0,85.1094,85.1621,84.9866,84.9866,5000.0
2017-07-12 12:50:00,96.86,97.0,96.83,96.98,4871.0,84.9866,85.1094,84.9603,85.0919,4871.0
2017-07-12 12:55:00,96.98,97.05,96.95,97.05,5000.0,85.0919,85.1533,85.0656,85.1533,5000.0
2017-07-12 13:00:00,97.03,97.19,97.03,97.19,2900.0,85.1358,85.2761,85.1358,85.2761,2900.0
2017-07-12 13:05:00,97.25,97.28,97.05,97.05,2500.0,85.3288,85.3551,85.1533,85.1533,2500.0
2017-07-12 13:10:00,97.0,97.03,96.97,97.0,1926.0,85.1094,85.1358,85.0831,85.1094,1926.0
2017-07-12 13:15:00,97.04,97.04,96.98,97.03,2400.0,85.1445,85.1445,85.0919,85.1358,2400.0
2017-07-12 13:20:00,97.04,97.04,96.98,97.01,2525.0,85.1445,85.1445,85.0919,85.1182,2525.0
2017-07-12 13:25:00,96.99,97.03,96.93,96.98,3400.0,85.1007,85.1358,85.048,85.0919,3400.0
2017-07-12 13:30:00,97.01,97.1,97.01,97.09,736.0,85.1182,85.1972,85.1182,85.1884,736.0
2017-07-12 13:35:00,97.07,97.27,97.07,97.25,4400.0,85.1709,85.3463,85.1709,85.3288,4400.0
2017-07-12 13:40:00,97.28,97.29,97.22,97.23,2650.0,85.3551,85.3639,85.3025,85.3112,2650.0
2017-07-12 13:45:00,97.24,97.3,97.22,97.3,3824.0,85.32,85.3727,85.3025,85.3727,3824.0
2017-07-12 13:50:00,97.27,97.35,97.24,97.34,3810.0,85.3463,85.4165,85.32,85.4078,3810.0
2017-07-12 13:55:00,97.34,97.36,97.28,97.36,2254.0,85.4078,85.4253,85.3551,85.4253,2254.0
2017-07-12 14:00:00,97.42,97.42,97.35,97.35,2200.0,85.478,85.478,85.4165,85.4165,2200.0
2017-07-12 14:05:00,97.35,97.39,97.33,97.37,4475.0,85.4165,85.4516,85.399,85.4341,4475.0
2017-07-12 14:10:00,97.35,97.39,97.34,97.34,2100.0,85.4165,85.4516,85.4078,85.4078,2100.0
2017-07-12 14:15:00,97.36,97.45,97.36,97.42,3791.0,85.4253,85.5043,85.4253,85.478,3791.0
2017-07-12 14:20:00,97.4,97.4,97.33,97.35,1300.0,85.4604,85.4604,85.399,85.4165,1300.0
2017-07-12 14:25:00,97.35,97.36,97.32,97.35,4210.0,85.4165,85.4253,85.3902,85.4165,4210.0
2017-07-12 14:30:00,97.33,97.33,97.24,97.28,4104.0,85.399,85.399,85.32,85.3551,4104.0
2017-07-12 14:35:00,97.28,97.29,97.24,97.26,1100.0,85.3551,85.3639,85.32,85.3376,1100.0
2017-07-12 14:40:00,97.26,97.32,97.22,97.32,2713.0,85.3376,85.3902,85.3025,85.3902,2713.0
2017-07-12 14:45:00,97.28,97.28,97.22,97.27,3180.0,85.3551,85.3551,85.3025,85.3463,3180.0
2017-07-12 14:50:00,97.27,97.37,97.27,97.36,4300.0,85.3463,85.4341,85.3463,85.4253,4300.0
2017-07-12 14:55:00,97.36,97.4,97.36,97.37,2050.0,85.4253,85.4604,85.4253,85.4341,2050.0
2017-07-12 15:00:00,97.38,97.44,97.38,97.44,11691.0,85.4429,85.4955,85.4429,85.4955,11691.0
2017-07-12 15:05:00,97.44,97.55,97.43,97.53,12033.0,85.4955,85.592,85.4867,85.5745,12033.0
2017-07-12 15:10:00,97.53,97.67,97.5,97.66,6806.0,85.5745,85.6973,85.5481,85.6885,6806.0
2017-07-12 15:15:00,97.67,97.67,97.59,97.63,3968.0,85.6973,85.6973,85.6271,85.6622,3968.0
2017-07-12 15:20:00,97.65,97.74,97.65,97.65,3690.0,85.6798,85.7587,85.6798,85.6798,3690.0
2017-07-12 15:25:00,97.64,97.69,97.62,97.67,5859.0,85.671,85.7149,85.6534,85.6973,5859.0
2017-07-12 15:30:00,97.67,97.77,97.66,97.7,8170.0,85.6973,85.785,85.6885,85.7236,8170.0
2017-07-12 15:35:00,97.7,97.75,97.7,97.73,4937.0,85.7236,85.7675,85.7236,85.7499,4937.0
2017-07-12 15:40:00,97.7,97.72,97.65,97.69,7554.0,85.7236,85.7412,85.6798,85.7149,7554.0
2017-07-12 15:45:00,97.69,97.76,97.69,97.71,9656.0,85.7149,85.7763,85.7149,85.7324,9656.0
2017-07-12 15:50:00,97.71,97.75,97.69,97.72,22712.0,85.7324,85.7675,85.7149,85.7412,22712.0
2017-07-12 15:55:00,97.72,97.76,97.65,97.68,33805.0,85.7412,85.7763,85.6798,85.7061,33805.0
2017-07-13 09:30:00,97.89,98.17,97.78,97.88,31787.0,85.8903,86.136,85.7938,85.8816,31787.0
2017-07-13 09:35:00,97.99,98.09,97.79,97.87,3965.0,85.9781,86.0658,85.8026,85.8728,3965.0
2017-07-13 09:40:00,97.88,97.9,97.72,97.76,17192.0,85.8816,85.8991,85.7412,85.7763,17192.0
2017-07-13 09:45:00,97.76,98.06,97.73,97.96,3500.0,85.7763,86.0395,85.7499,85.9518,3500.0
2017-07-13 09:50:00,98.06,98.4,97.99,98.35,7638.0,86.0395,86.3378,85.9781,86.2939,7638.0
2017-07-13 09:55:00,98.39,98.64,98.27,98.59,14479.0,86.329,86.5484,86.2238,86.5045,14479.0
2017-07-13 10:00:00,98.55,98.61,98.26,98.33,12084.0,86.4694,86.5221,86.215,86.2764,12084.0
2017-07-13 10:05:00,98.28,98.38,98.16,98.18,4266.0,86.2325,86.3203,86.1272,86.1448,4266.0
2017-07-13 10:10:00,98.27,98.28,97.89,97.96,4310.0,86.2238,86.2325,85.8903,85.9518,4310.0
2017-07-13 10:15:00,97.99,97.99,97.73,97.78,2869.0,85.9781,85.9781,85.7499,85.7938,2869.0
2017-07-13 10:20:00,97.76,97.88,97.66,97.68,11619.0,85.7763,85.8816,85.6885,85.7061,11619.0
2017-07-13 10:25:00,97.67,97.79,97.47,97.53,6450.0,85.6973,85.8026,85.5218,85.5745,6450.0
2017-07-13 10:30:00,97.5,97.74,97.44,97.61,8112.0,85.5481,85.7587,85.4955,85.6447,8112.0
2017-07-13 10:35:00,97.67,97.69,97.38,97.59,6411.0,85.6973,85.7149,85.4429,85.6271,6411.0
2017-07-13 10:40:00,97.59,97.6,97.49,97.5,2443.0,85.6271,85.6359,85.5394,85.5481,2443.0
2017-07-13 10:45:00,97.53,97.69,97.53,97.65,3300.0,85.5745,85.7149,85.5745,85.6798,3300.0
2017-07-13 10:50:00,97.63,97.81,97.6,97.81,1300.0,85.6622,85.8201,85.6359,85.8201,1300.0
2017-07-13 10:55:00,97.76,97.77,97.69,97.75,1800.0,85.7763,85.785,85.7149,85.7675,1800.0
2017-07-13 11:00:00,97.77,97.84,97.68,97.75,8500.0,85.785,85.8465,85.7061,85.7675,8500.0
2017-07-13 11:05:00,97.75,97.8,97.64,97.71,6766.0,85.7675,85.8114,85.671,85.7324,6766.0
2017-07-13 11:10:00,97.72,97.77,97.69,97.73,5050.0,85.7412,85.785,85.7149,85.7499,5050.0
2017-07-13 11:15:00,97.71,97.71,97.58,97.65,12670.0,85.7324,85.7324,85.6183,85.6798,12670.0
2017-07-13 11:20:00,97.69,97.69,97.63,97.67,1755.0,85.7149,85.7149,85.6622,85.6973,1755.0
2017-07-13 11:25:00,97.7,97.73,97.61,97.66,2100.0,85.7236,85.7499,85.6447,85.6885,2100.0
2017-07-13 11:30:00,97.66,97.8,97.65,97.8,1800.0,85.6885,85.8114,85.6798,85.8114,1800.0
2017-07-13 11:35:00,97.74,97.79,97.61,97.61,3800.0,85.7587,85.8026,85.6447,85.6447,3800.0
2017-07-13 11:40:00,97.56,97.63,97.52,97.59,3698.0,85.6008,85.6622,85.5657,85.6271,3698.0
2017-07-13 11:45:00,97.57,97.57,97.49,97.54,3002.0,85.6096,85.6096,85.5394,85.5832,3002.0
2017-07-13 11:50:00,97.51,97.65,97.51,97.64,3268.0,85.5569,85.6798,85.5569,85.671,3268.0
2017-07-13 11:55:00,97.69,97.69,97.55,97.67,3120.0,85.7149,85.7149,85.592,85.6973,3120.0
2017-07-13 12:00:00,97.6,97.63,97.59,97.62,2694.0,85.6359,85.6622,85.6271,85.6534,2694.0
2017-07-13 12:05:00,97.63,97.71,97.62,97.64,4507.0,85.6622,85.7324,85.6534,85.671,4507.0
2017-07-13 12:10:00,97.66,97.69,97.63,97.68,6100.0,85.6885,85.7149,85.6622,85.7061,6100.0
2017-07-13 12:15:00,97.64,97.72,97.64,97.71,3843.0,85.671,85.7412,85.671,85.7324,3843.0
2017-07-13 12:20:00,97.71,97.76,97.66,97.74,1900.0,85.7324,85.7763,85.6885,85.7587,1900.0
2017-07-13 12:25:00,97.76,97.78,97.65,97.75,2950.0,85.7763,85.7938,85.6798,85.7675,2950.0
2017-07-13 12:30:00,97.74,97.77,97.72,97.73,2030.0,85.7587,85.785,85.7412,85.7499,2030.0
2017-07-13 12:35:00,97.75,97.77,97.75,97.77,700.0,85.7675,85.785,85.7675,85.785,700.0
2017-07-13 12:40:00,97.77,97.78,97.75,97.77,1909.0,85.785,85.7938,85.7675,85.785,1909.0
2017-07-13 12:45:00,97.74,97.78,97.71,97.71,4753.0,85.7587,85.7938,85.7324,85.7324,4753.0
2017-07-13 12:50:00,97.71,97.73,97.65,97.72,2265.0,85.7324,85.7499,85.6798,85.7412,2265.0
2017-07-13 12:55:00,97.71,97.75,97.67,97.75,1612.0,85.7324,85.7675,85.6973,85.7675,1612.0
2017-07-13 13:00:00,97.72,97.74,97.65,97.65,2600.0,85.7412,85.7587,85.6798,85.6798,2600.0
2017-07-13 13:05:00,97.68,97.74,97.67,97.69,4005.0,85.7061,85.7587,85.6973,85.7149,4005.0
2017-07-13 13:10:00,97.68,97.71,97.64,97.71,1600.0,85.7061,85.7324,85.671,85.7324,1600.0
2017-07-13 13:15:00,97.71,97.72,97.63,97.63,2400.0,85.7324,85.7412,85.6622,85.6622,2400.0
2017-07-13 13:20:00,97.66,97.66,97.6,97.61,3695.0,85.6885,85.6885,85.6359,85.6447,3695.0
2017-07-13 13:25:00,97.61,97.69,97.61,97.69,2400.0,85.6447,85.7149,85.6447,85.7149,2400.0
2017-07-13 13:30:00,97.69,97.71,97.62,97.68,4600.0,85.7149,85.7324,85.6534,85.7061,4600.0
2017-07-13 13:35:00,97.7,97.72,97.65,97.68,2995.0,85.7236,85.7412,85.6798,85.7061,2995.0
2017-07-13 13:40:00,97.69,97.69,97.65,97.68,1267.0,85.7149,85.7149,85.6798,85.7061,1267.0
2017-07-13 13:45:00,97.66,97.66,97.34,97.34,4069.0,85.6885,85.6885,85.4078,85.4078,4069.0
2017-07-13 13:50:00,97.31,97.31,97.11,97.15,5324.0,85.3814,85.3814,85.206,85.241,5324.0
2017-07-13 13:55:00,97.19,97.35,97.15,97.34,3585.0,85.2761,85.4165,85.241,85.4078,3585.0
2017-07-13 14:00:00,97.34,97.34,97.22,97.26,3900.0,85.4078,85.4078,85.3025,85.3376,3900.0
2017-07-13 14:05:00,97.3,97.3,97.1,97.17,3618.0,85.3727,85.3727,85.1972,85.2586,3618.0
2017-07-13 14:10:00,97.18,97.32,97.17,97.32,5756.0,85.2674,85.3902,85.2586,85.3902,5756.0
2017-07-13 14:15:00,97.32,97.37,97.29,97.37,2837.0,85.3902,85.4341,85.3639,85.4341,2837.0
2017-07-13 14:20:00,97.4,97.41,97.3,97.37,4338.0,85.4604,85.4692,85.3727,85.4341,4338.0
2017-07-13 14:25:00,97.4,97.4,97.24,97.24,3500.0,85.4604,85.4604,85.32,85.32,3500.0
2017-07-13 14:30:00,97.25,97.34,97.24,97.3,2600.0,85.3288,85.4078,85.32,85.3727,2600.0
2017-07-13 14:35:00,97.33,97.33,97.25,97.26,4983.0,85.399,85.399,85.3288,85.3376,4983.0
2017-07-13 14:40:00,97.27,97.28,97.18,97.19,2700.0,85.3463,85.3551,85.2674,85.2761,2700.0
2017-07-13 14:45:00,97.18,97.32,97.17,97.32,7146.0,85.2674,85.3902,85.2586,85.3902,7146.0
2017-07-13 14:50:00,97.32,97.4,97.3,97.32,4306.0,85.3902,85.4604,85.3727,85.3902,4306.0
2017-07-13 14:55:00,97.33,97.46,97.33,97.45,3550.0,85.399,85.513,85.399,85.5043,3550.0
2017-07-13 15:00:00,97.43,97.48,97.39,97.44,4350.0,85.4867,85.5306,85.4516,85.4955,4350.0
2017-07-13 15:05:00,97.44,97.44,97.33,97.35,2800.0,85.4955,85.4955,85.399,85.4165,2800.0
2017-07-13 15:10:00,97.35,97.38,97.29,97.36,5326.0,85.4165,85.4429,85.3639,85.4253,5326.0
2017-07-13 15:15:00,97.4,97.4,97.29,97.29,3900.0,85.4604,85.4604,85.3639,85.3639,3900.0
2017-07-13 15:20:00,97.31,97.35,97.3,97.35,6589.0,85.3814,85.4165,85.3727,85.4165,6589.0
2017-07-13 15:25:00,97.36,97.37,97.3,97.3,6209.0,85.4253,85.4341,85.3727,85.3727,6209.0
2017-07-13 15:30:00,97.32,97.36,97.24,97.35,10540.0,85.3902,85.4253,85.32,85.4165,10540.0
2017-07-13 15:35:00,97.36,97.41,97.35,97.4,7600.0,85.4253,85.4692,85.4165,85.4604,7600.0
2017-07-13 15:40:00,97.41,97.47,97.37,97.47,7353.0,85.4692,85.5218,85.4341,85.5218,7353.0
2017-07-13 15:45:00,97.43,97.48,97.41,97.47,10092.0,85.4867,85.5306,85.4692,85.5218,10092.0
2017-07-13 15:50:00,97.45,97.68,97.45,97.66,23320.0,85.5043,85.7061,85.5043,85.6885,23320.0
2017-07-13 15:55:00,97.66,97.67,97.56,97.57,82040.0,85.6885,85.6973,85.6008,85.6096,82040.0
2017-07-14 09:30:00,97.95,98.41,97.88,98.25,18037.0,85.943,86.3466,85.8816,86.2062,18037.0
2017-07-14 09:35:00,98.12,98.18,97.96,98.09,3399.0,86.0921,86.1448,85.9518,86.0658,3399.0
2017-07-14 09:40:00,98.04,98.14,97.87,98.06,4705.0,86.0219,86.1097,85.8728,86.0395,4705.0
2017-07-14 09:45:00,97.97,98.38,97.97,98.08,5200.0,85.9605,86.3203,85.9605,86.057,5200.0
2017-07-14 09:50:00,98.05,98.15,97.96,98.04,2200.0,86.0307,86.1185,85.9518,86.0219,2200.0
2017-07-14 09:55:00,98.05,98.11,97.96,97.99,2485.0,86.0307,86.0834,85.9518,85.9781,2485.0
2017-07-14 10:00:00,97.98,98.17,97.87,98.15,12502.0,85.9693,86.136,85.8728,86.1185,12502.0
2017-07-14 10:05:00,98.1,98.13,97.72,97.86,20841.0,86.0746,86.1009,85.7412,85.864,20841.0
2017-07-14 10:10:00,97.92,98.04,97.87,98.04,9881.0,85.9167,86.0219,85.8728,86.0219,9881.0
2017-07-14 10:15:00,98.05,98.15,97.99,97.99,4850.0,86.0307,86.1185,85.9781,85.9781,4850.0
2017-07-14 10:20:00,98.06,98.18,98.03,98.18,2502.0,86.0395,86.1448,86.0132,86.1448,2502.0
2017-07-14 10:25:00,98.16,98.24,98.12,98.18,6225.0,86.1272,86.1974,86.0921,86.1448,6225.0
2017-07-14 10:30:00,98.15,98.19,98.04,98.15,4764.0,86.1185,86.1536,86.0219,86.1185,4764.0
2017-07-14 10:35:00,98.14,98.27,98.08,98.21,5288.0,86.1097,86.2238,86.057,86.1711,5288.0
2017-07-14 10:40:00,98.26,98.26,98.17,98.19,4000.0,86.215,86.215,86.136,86.1536,4000.0
2017-07-14 10:45:00,98.19,98.21,97.91,97.91,13500.0,86.1536,86.1711,85.9079,85.9079,13500.0
2017-07-14 10:50:00,97.93,97.98,97.84,97.95,7068.0,85.9254,85.9693,85.8465,85.943,7068.0
2017-07-14 10:55:00,97.9,98.02,97.9,97.92,3994.0,85.8991,86.0044,85.8991,85.9167,3994.0
2017-07-14 11:00:00,97.9,97.99,97.84,97.99,2104.0,85.8991,85.9781,85.8465,85.9781,2104.0
2017-07-14 11:05:00,98.01,98.03,97.93,97.98,7100.0,85.9956,86.0132,85.9254,85.9693,7100.0
2017-07-14 11:10:00,97.97,98.04,97.87,98.02,17050.0,85.9605,86.0219,85.8728,86.0044,17050.0
2017-07-14 11:15:00,98.03,98.05,97.98,97.98,3819.0,86.0132,86.0307,85.9693,85.9693,3819.0
2017-07-14 11:20:00,98.0,98.13,98.0,98.13,2714.0,85.9869,86.1009,85.9869,86.1009,2714.0
2017-07-14 11:25:00,98.11,98.19,98.06,98.19,2952.0,86.0834,86.1536,86.0395,86.1536,2952.0
2017-07-14 11:30:00,98.22,98.22,98.12,98.14,2209.0,86.1799,86.1799,86.0921,86.1097,2209.0
2017-07-14 11:35:00,98.14,98.2,98.12,98.12,6437.0,86.1097,86.1623,86.0921,86.0921,6437.0
2017-07-14 11:40:00,98.14,98.15,98.05,98.05,3800.0,86.1097,86.1185,86.0307,86.0307,3800.0
2017-07-14 11:45:00,98.05,98.06,97.97,97.99,2878.0,86.0307,86.0395,85.9605,85.9781,2878.0
2017-07-14 11:50:00,98.0,98.07,97.96,98.07,3600.0,85.9869,86.0483,85.9518,86.0483,3600.0
2017-07-14 11:55:00,98.06,98.15,98.06,98.15,3000.0,86.0395,86.1185,86.0395,86.1185,3000.0
2017-07-14 12:00:00,98.16,98.19,98.12,98.19,2802.0,86.1272,86.1536,86.0921,86.1536,2802.0
2017-07-14 12:05:00,98.22,98.34,98.22,98.3,5042.0,86.1799,86.2852,86.1799,86.2501,5042.0
2017-07-14 12:10:00,98.33,98.33,98.22,98.23,4626.0,86.2764,86.2764,86.1799,86.1887,4626.0
2017-07-14 12:15:00,98.23,98.26,98.2,98.2,3676.0,86.1887,86.215,86.1623,86.1623,3676.0
2017-07-14 12:20:00,98.22,98.25,98.21,98.24,3338.0,86.1799,86.2062,86.1711,86.1974,3338.0
2017-07-14 12:25:00,98.26,98.37,98.26,98.32,1500.0,86.215,86.3115,86.215,86.2676,1500.0
2017-07-14 12:30:00,98.31,98.39,98.3,98.37,2584.0,86.2589,86.329,86.2501,86.3115,2584.0
2017-07-14 12:35:00,98.33,98.48,98.32,98.48,4884.0,86.2764,86.408,86.2676,86.408,4884.0
2017-07-14 12:40:00,98.49,98.63,98.49,98.49,8285.0,86.4168,86.5396,86.4168,86.4168,8285.0
2017-07-14 12:45:00,98.51,98.57,98.51,98.55,1900.0,86.4343,86.487,86.4343,86.4694,1900.0
2017-07-14 12:50:00,98.56,98.56,98.49,98.51,3995.0,86.4782,86.4782,86.4168,86.4343,3995.0
2017-07-14 12:55:00,98.52,98.52,98.47,98.47,2377.0,86.4431,86.4431,86.3992,86.3992,2377.0
2017-07-14 13:00:00,98.45,98.47,98.43,98.46,1516.0,86.3817,86.3992,86.3641,86.3905,1516.0
2017-07-14 13:05:00,98.46,98.51,98.44,98.49,3263.0,86.3905,86.4343,86.3729,86.4168,3263.0
2017-07-14 13:10:00,98.49,98.49,98.41,98.46,3429.0,86.4168,86.4168,86.3466,86.3905,3429.0
2017-07-14 13:15:00,98.45,98.51,98.43,98.5,2448.0,86.3817,86.4343,86.3641,86.4256,2448.0
2017-07-14 13:20:00,98.51,98.6,98.51,98.58,3818.0,86.4343,86.5133,86.4343,86.4958,3818.0
2017-07-14 13:25:00,98.55,98.61,98.53,98.59,2000.0,86.4694,86.5221,86.4519,86.5045,2000.0
2017-07-14 13:30:00,98.62,98.67,98.55,98.58,7783.0,86.5309,86.5747,86.4694,86.4958,7783.0
2017-07-14 13:35:00,98.58,98.76,98.56,98.76,10677.0,86.4958,86.6537,86.4782,86.6537,10677.0
2017-07-14 13:40:00,98.76,98.82,98.75,98.82,4018.0,86.6537,86.7063,86.6449,86.7063,4018.0
2017-07-14 13:45:00,98.86,98.92,98.81,98.92,5248.0,86.7414,86.7941,86.6976,86.7941,5248.0
2017-07-14 13:50:00,98.9,99.04,98.9,98.96,8365.0,86.7765,86.8994,86.7765,86.8292,8365.0
2017-07-14 13:55:00,98.96,99.03,98.86,98.88,3600.0,86.8292,86.8906,86.7414,86.759,3600.0
2017-07-14 14:00:00,98.86,98.98,98.77,98.89,8304.0,86.7414,86.8467,86.6625,86.7678,8304.0
2017-07-14 14:05:00,98.89,98.95,98.84,98.91,3204.0,86.7678,86.8204,86.7239,86.7853,3204.0
2017-07-14 14:10:00,98.94,99.0,98.94,99.0,2400.0,86.8116,86.8643,86.8116,86.8643,2400.0
2017-07-14 14:15:00,99.01,99.04,98.98,99.03,4549.0,86.873,86.8994,86.8467,86.8906,4549.0
2017-07-14 14:20:00,99.01,99.06,98.99,98.99,5289.0,86.873,86.9169,86.8555,86.8555,5289.0
2017-07-14 14:25:00,98.98,99.04,98.96,99.04,2630.0,86.8467,86.8994,86.8292,86.8994,2630.0
2017-07-14 14:30:00,99.04,99.04,98.98,99.03,3314.0,86.8994,86.8994,86.8467,86.8906,3314.0
2017-07-14 14:35:00,99.03,99.07,99.03,99.06,4116.0,86.8906,86.9257,86.8906,86.9169,4116.0
2017-07-14 14:40:00,99.07,99.1,99.06,99.09,3200.0,86.9257,86.952,86.9169,86.9432,3200.0
2017-07-14 14:45:00,99.11,99.13,99.06,99.12,6264.0,86.9608,86.9783,86.9169,86.9696,6264.0
2017-07-14 14:50:00,99.13,99.14,99.1,99.14,7970.0,86.9783,86.9871,86.952,86.9871,7970.0
2017-07-14 14:55:00,99.14,99.18,99.1,99.11,26295.0,86.9871,87.0222,86.952,86.9608,26295.0
2017-07-14 15:00:00,99.11,99.16,99.01,99.01,8612.0,86.9608,87.0047,86.873,86.873,8612.0
2017-07-14 15:05:00,99.03,99.1,99.02,99.08,6878.0,86.8906,86.952,86.8818,86.9345,6878.0
2017-07-14 15:10:00,99.08,99.12,99.05,99.05,6147.0,86.9345,86.9696,86.9081,86.9081,6147.0
2017-07-14 15:15:00,99.06,99.19,99.06,99.16,9210.0,86.9169,87.031,86.9169,87.0047,9210.0
2017-07-14 15:20:00,99.15,99.24,99.14,99.24,6005.0,86.9959,87.0748,86.9871,87.0748,6005.0
2017-07-14 15:25:00,99.24,99.33,99.22,99.33,7159.0,87.0748,87.1538,87.0573,87.1538,7159.0
2017-07-14 15:30:00,99.33,99.34,99.29,99.31,8521.0,87.1538,87.1626,87.1187,87.1363,8521.0
2017-07-14 15:35:00,99.32,99.47,99.32,99.47,15285.0,87.145,87.2767,87.145,87.2767,15285.0
2017-07-14 15:40:00,99.47,99.61,99.45,99.56,23454.0,87.2767,87.3995,87.2591,87.3556,23454.0
2017-07-14 15:45:00,99.57,99.57,99.5,99.52,22018.0,87.3644,87.3644,87.303,87.3205,22018.0
2017-07-14 15:50:00,99.54,99.62,99.52,99.55,46626.0,87.3381,87.4083,87.3205,87.3468,46626.0
2017-07-14 15:55:00,99.56,99.72,99.56,99.62,129919.0,87.3556,87.496,87.3556,87.4083,129919.0
2017-07-17 09:30:00,100.0,100.17,99.72,99.72,21440.0,87.7417,87.8908,87.496,87.496,21440.0
2017-07-17 09:35:00,99.73,99.74,99.29,99.3,9593.0,87.5048,87.5136,87.1187,87.1275,9593.0
2017-07-17 09:40:00,99.44,99.73,99.35,99.73,5464.0,87.2503,87.5048,87.1714,87.5048,5464.0
2017-07-17 09:45:00,99.76,100.05,99.76,99.86,12635.0,87.5311,87.7856,87.5311,87.6188,12635.0
2017-07-17 09:50:00,99.83,99.86,99.5,99.52,14535.0,87.5925,87.6188,87.303,87.3205,14535.0
2017-07-17 09:55:00,99.57,99.75,99.53,99.63,5756.0,87.3644,87.5223,87.3293,87.417,5756.0
2017-07-17 10:00:00,99.63,99.63,99.31,99.45,9100.0,87.417,87.417,87.1363,87.2591,9100.0
2017-07-17 10:05:00,99.45,99.59,99.39,99.39,4466.0,87.2591,87.3819,87.2065,87.2065,4466.0
2017-07-17 10:10:00,99.38,99.45,99.18,99.31,8749.0,87.1977,87.2591,87.0222,87.1363,8749.0
2017-07-17 10:15:00,99.31,99.34,99.18,99.21,6725.0,87.1363,87.1626,87.0222,87.0485,6725.0
2017-07-17 10:20:00,99.17,99.18,99.03,99.17,12603.0,87.0134,87.0222,86.8906,87.0134,12603.0
2017-07-17 10:25:00,99.2,99.2,98.6,98.6,19186.0,87.0398,87.0398,86.5133,86.5133,19186.0
2017-07-17 10:30:00,98.68,98.78,98.59,98.61,10507.0,86.5835,86.6712,86.5045,86.5221,10507.0
2017-07-17 10:35:00,98.58,98.65,98.45,98.65,10600.0,86.4958,86.5572,86.3817,86.5572,10600.0
2017-07-17 10:40:00,98.66,98.81,98.66,98.73,3657.0,86.5659,86.6976,86.5659,86.6274,3657.0
2017-07-17 10:45:00,98.73,98.92,98.73,98.89,5447.0,86.6274,86.7941,86.6274,86.7678,5447.0
2017-07-17 10:50:00,98.91,99.01,98.89,99.01,4477.0,86.7853,86.873,86.7678,86.873,4477.0
2017-07-17 10:55:00,99.02,99.02,98.77,98.85,17833.0,86.8818,86.8818,86.6625,86.7327,17833.0
2017-07-17 11:00:00,98.83,98.86,98.75,98.76,3348.0,86.7151,86.7414,86.6449,86.6537,3348.0
2017-07-17 11:05:00,98.76,98.79,98.45,98.46,16152.0,86.6537,86.68,86.3817,86.3905,16152.0
2017-07-17 11:10:00,98.45,98.56,98.4,98.56,15798.0,86.3817,86.4782,86.3378,86.4782,15798.0
2017-07-17 11:15:00,98.53,98.71,98.53,98.58,11500.0,86.4519,86.6098,86.4519,86.4958,11500.0
2017-07-17 11:20:00,98.58,98.61,98.33,98.36,10090.0,86.4958,86.5221,86.2764,86.3027,10090.0
2017-07-17 11:25:00,98.35,98.42,98.33,98.36,5882.0,86.2939,86.3554,86.2764,86.3027,5882.0
2017-07-17 11:30:00,98.42,98.58,98.42,98.58,5093.0,86.3554,86.4958,86.3554,86.4958,5093.0
2017-07-17 11:35:00,98.58,98.58,98.41,98.46,4700.0,86.4958,86.4958,86.3466,86.3905,4700.0
2017-07-17 11:40:00,98.45,98.51,98.41,98.45,5401.0,86.3817,86.4343,86.3466,86.3817,5401.0
2017-07-17 11:45:00,98.43,98.57,98.43,98.5,12395.0,86.3641,86.487,86.3641,86.4256,12395.0
2017-07-17 11:50:00,98.5,98.59,98.5,98.57,2900.0,86.4256,86.5045,86.4256,86.487,2900.0
2017-07-17 11:55:00,98.53,98.53,98.42,98.42,1600.0,86.4519,86.4519,86.3554,86.3554,1600.0
2017-07-17 12:00:00,98.41,98.5,98.35,98.5,3805.0,86.3466,86.4256,86.2939,86.4256,3805.0
2017-07-17 12:05:00,98.52,98.64,98.52,98.64,2400.0,86.4431,86.5484,86.4431,86.5484,2400.0
2017-07-17 12:10:00,98.65,98.77,98.64,98.77,2900.0,86.5572,86.6625,86.5484,86.6625,2900.0
2017-07-17 12:15:00,98.77,98.83,98.73,98.83,3417.0,86.6625,86.7151,86.6274,86.7151,3417.0
2017-07-17 12:20:00,98.84,98.89,98.84,98.89,1900.0,86.7239,86.7678,86.7239,86.7678,1900.0
2017-07-17 12:25:00,98.89,98.92,98.82,98.87,5982.0,86.7678,86.7941,86.7063,86.7502,5982.0
2017-07-17 12:30:00,98.87,98.89,98.85,98.85,1500.0,86.7502,86.7678,86.7327,86.7327,1500.0
2017-07-17 12:35:00,98.84,98.92,98.84,98.88,2900.0,86.7239,86.7941,86.7239,86.759,2900.0
2017-07-17 12:40:00,98.9,98.9,98.83,98.83,1800.0,86.7765,86.7765,86.7151,86.7151,1800.0
2017-07-17 12:45:00,98.85,98.89,98.83,98.87,4194.0,86.7327,86.7678,86.7151,86.7502,4194.0
2017-07-17 12:50:00,98.89,98.95,98.89,98.95,2701.0,86.7678,86.8204,86.7678,86.8204,2701.0
2017-07-17 12:55:00,98.98,98.98,98.94,98.96,2000.0,86.8467,86.8467,86.8116,86.8292,2000.0
2017-07-17 13:00:00,98.93,98.96,98.9,98.9,2500.0,86.8028,86.8292,86.7765,86.7765,2500.0
2017-07-17 13:05:00,98.89,99.02,98.84,99.02,5500.0,86.7678,86.8818,86.7239,86.8818,5500.0
2017-07-17 13:10:00,99.03,99.16,99.03,99.16,2200.0,86.8906,87.0047,86.8906,87.0047,2200.0
2017-07-17 13:15:00,99.14,99.16,99.07,99.07,800.0,86.9871,87.0047,86.9257,86.9257,800.0
2017-07-17 13:20:00,99.08,99.1,99.01,99.05,3200.0,86.9345,86.952,86.873,86.9081,3200.0
2017-07-17 13:25:00,99.07,99.11,99.06,99.07,2329.0,86.9257,86.9608,86.9169,86.9257,2329.0
2017-07-17 13:30:00,99.06,99.13,99.04,99.12,3432.0,86.9169,86.9783,86.8994,86.9696,3432.0
2017-07-17 13:35:00,99.13,99.16,99.12,99.13,5206.0,86.9783,87.0047,86.9696,86.9783,5206.0
2017-07-17 13:40:00,99.1,99.11,99.07,99.09,1500.0,86.952,86.9608,86.9257,86.9432,1500.0
2017-07-17 13:45:00,99.07,99.08,99.05,99.07,1200.0,86.9257,86.9345,86.9081,86.9257,1200.0
2017-07-17 13:50:00,99.07,99.14,99.05,99.05,3792.0,86.9257,86.9871,86.9081,86.9081,3792.0
2017-07-17 13:55:00,99.07,99.18,99.07,99.18,3300.0,86.9257,87.0222,86.9257,87.0222,3300.0
2017-07-17 14:00:00,99.18,99.22,99.18,99.2,1850.0,87.0222,87.0573,87.0222,87.0398,1850.0
2017-07-17 14:05:00,99.22,99.33,99.22,99.23,5697.0,87.0573,87.1538,87.0573,87.0661,5697.0
2017-07-17 14:10:00,99.21,99.24,99.06,99.12,4470.0,87.0485,87.0748,86.9169,86.9696,4470.0
2017-07-17 14:15:00,99.13,99.18,99.11,99.13,3880.0,86.9783,87.0222,86.9608,86.9783,3880.0
2017-07-17 14:20:00,99.12,99.24,99.08,99.24,2506.0,86.9696,87.0748,86.9345,87.0748,2506.0
2017-07-17 14:25:00,99.21,99.23,99.17,99.22,2200.0,87.0485,87.0661,87.0134,87.0573,2200.0
2017-07-17 14:30:00,99.16,99.18,99.15,99.18,1300.0,87.0047,87.0222,86.9959,87.0222,1300.0
2017-07-17 14:35:00,99.18,99.21,99.08,99.16,4244.0,87.0222,87.0485,86.9345,87.0047,4244.0
2017-07-17 14:40:00,99.15,99.26,99.15,99.16,3300.0,86.9959,87.0924,86.9959,87.0047,3300.0
2017-07-17 14:45:00,99.18,99.2,99.14,99.14,1000.0,87.0222,87.0398,86.9871,86.9871,1000.0
2017-07-17 14:50:00,99.14,99.25,99.14,99.2,5400.0,86.9871,87.0836,86.9871,87.0398,5400.0
2017-07-17 14:55:00,99.2,99.23,99.17,99.2,3598.0,87.0398,87.0661,87.0134,87.0398,3598.0
2017-07-17 15:00:00,99.21,99.28,99.19,99.21,4030.0,87.0485,87.1099,87.031,87.0485,4030.0
2017-07-17 15:05:00,99.2,99.2,99.13,99.14,9122.0,87.0398,87.0398,86.9783,86.9871,9122.0
2017-07-17 15:10:00,99.13,99.14,99.08,99.1,6039.0,86.9783,86.9871,86.9345,86.952,6039.0
2017-07-17 15:15:00,99.1,99.12,99.08,99.11,5982.0,86.952,86.9696,86.9345,86.9608,5982.0
2017-07-17 15:20:00,99.09,99.11,99.05,99.06,5423.0,86.9432,86.9608,86.9081,86.9169,5423.0
2017-07-17 15:25:00,99.05,99.08,99.03,99.06,4831.0,86.9081,86.9345,86.8906,86.9169,4831.0
2017-07-17 15:30:00,99.05,99.19,99.04,99.19,7542.0,86.9081,87.031,86.8994,87.031,7542.0
2017-07-17 15:35:00,99.2,99.35,99.05,99.09,24531.0,87.0398,87.1714,86.9081,86.9432,24531.0
2017-07-17 15:40:00,99.09,99.2,99.08,99.17,11050.0,86.9432,87.0398,86.9345,87.0134,11050.0
2017-07-17 15:45:00,99.17,99.18,99.12,99.13,12903.0,87.0134,87.0222,86.9696,86.9783,12903.0
2017-07-17 15:50:00,99.13,99.21,99.13,99.18,18232.0,86.9783,87.0485,86.9783,87.0222,18232.0
2017-07-17 15:55:00,99.18,99.18,99.1,99.13,37244.0,87.0222,87.0222,86.952,86.9783,37244.0
2017-07-18 09:30:00,99.06,99.06,98.15,98.4,22181.0,86.9169,86.9169,86.1185,86.3378,22181.0
2017-07-18 09:35:00,98.62,99.08,98.52,98.97,9322.0,86.5309,86.9345,86.4431,86.8379,9322.0
2017-07-18 09:40:00,98.88,99.11,98.69,99.07,6000.0,86.759,86.9608,86.5923,86.9257,6000.0
2017-07-18 09:45:00,99.04,99.31,98.93,98.94,3305.0,86.8994,87.1363,86.8028,86.8116,3305.0
2017-07-18 09:50:00,98.98,99.28,98.98,99.14,4140.0,86.8467,87.1099,86.8467,86.9871,4140.0
2017-07-18 09:55:00,99.13,99.13,98.9,99.12,2600.0,86.9783,86.9783,86.7765,86.9696,2600.0
2017-07-18 10:00:00,99.12,99.34,99.11,99.25,8026.0,86.9696,87.1626,86.9608,87.0836,8026.0
2017-07-18 10:05:00,99.25,99.5,99.2,99.34,14031.0,87.0836,87.303,87.0398,87.1626,14031.0
2017-07-18 10:10:00,99.34,99.7,99.34,99.54,6862.0,87.1626,87.4785,87.1626,87.3381,6862.0
2017-07-18 10:15:00,99.47,99.49,99.35,99.41,3767.0,87.2767,87.2942,87.1714,87.224,3767.0
2017-07-18 10:20:00,99.44,99.55,99.3,99.3,2549.0,87.2503,87.3468,87.1275,87.1275,2549.0
2017-07-18 10:25:00,99.29,99.52,99.28,99.43,2822.0,87.1187,87.3205,87.1099,87.2416,2822.0
2017-07-18 10:30:00,99.39,99.42,99.21,99.23,4049.0,87.2065,87.2328,87.0485,87.0661,4049.0
2017-07-18 10:35:00,99.3,99.3,99.12,99.12,2100.0,87.1275,87.1275,86.9696,86.9696,2100.0
2017-07-18 10:40:00,99.08,99.18,98.93,98.96,5353.0,86.9345,87.0222,86.8028,86.8292,5353.0
2017-07-18 10:45:00,99.02,99.07,98.89,99.05,4403.0,86.8818,86.9257,86.7678,86.9081,4403.0
2017-07-18 10:50:00,99.02,99.3,99.02,99.3,2500.0,86.8818,87.1275,86.8818,87.1275,2500.0
2017-07-18 10:55:00,99.31,99.36,99.26,99.33,3050.0,87.1363,87.1801,87.0924,87.1538,3050.0
2017-07-18 11:00:00,99.3,99.35,99.24,99.25,1900.0,87.1275,87.1714,87.0748,87.0836,1900.0
2017-07-18 11:05:00,99.26,99.28,99.13,99.17,2998.0,87.0924,87.1099,86.9783,87.0134,2998.0
2017-07-18 11:10:00,99.2,99.21,99.12,99.16,1900.0,87.0398,87.0485,86.9696,87.0047,1900.0
2017-07-18 11:15:00,99.16,99.16,99.01,99.01,5655.0,87.0047,87.0047,86.873,86.873,5655.0
2017-07-18 11:20:00,99.0,99.23,99.0,99.17,3314.0,86.8643,87.0661,86.8643,87.0134,3314.0
2017-07-18 11:25:00,99.2,99.23,99.16,99.16,1300.0,87.0398,87.0661,87.0047,87.0047,1300.0
2017-07-18 11:30:00,99.15,99.45,99.14,99.39,4742.0,86.9959,87.2591,86.9871,87.2065,4742.0
2017-07-18 11:35:00,99.38,99.38,99.31,99.31,1101.0,87.1977,87.1977,87.1363,87.1363,1101.0
2017-07-18 11:40:00,99.27,99.31,99.25,99.25,2238.0,87.1012,87.1363,87.0836,87.0836,2238.0
2017-07-18 11:45:00,99.19,99.28,99.12,99.26,1836.0,87.031,87.1099,86.9696,87.0924,1836.0
2017-07-18 11:50:00,99.28,99.34,99.23,99.23,2000.0,87.1099,87.1626,87.0661,87.0661,2000.0
2017-07-18 11:55:00,99.24,99.24,99.14,99.21,3931.0,87.0748,87.0748,86.9871,87.0485,3931.0
2017-07-18 12:00:00,99.23,99.26,99.22,99.24,400.0,87.0661,87.0924,87.0573,87.0748,400.0
2017-07-18 12:05:00,99.25,99.31,99.25,99.3,2400.0,87.0836,87.1363,87.0836,87.1275,2400.0
2017-07-18 12:10:00,99.3,99.42,99.3,99.4,6262.0,87.1275,87.2328,87.1275,87.2152,6262.0
2017-07-18 12:15:00,99.46,99.46,99.41,99.41,2900.0,87.2679,87.2679,87.224,87.224,2900.0
2017-07-18 12:20:00,99.44,99.48,99.41,99.47,2276.0,87.2503,87.2854,87.224,87.2767,2276.0
2017-07-18 12:25:00,99.5,99.53,99.47,99.51,1050.0,87.303,87.3293,87.2767,87.3118,1050.0
2017-07-18 12:30:00,99.5,99.51,99.46,99.46,1700.0,87.303,87.3118,87.2679,87.2679,1700.0
2017-07-18 12:35:00,99.44,99.44,99.39,99.42,1100.0,87.2503,87.2503,87.2065,87.2328,1100.0
2017-07-18 12:40:00,99.42,99.43,99.32,99.33,1414.0,87.2328,87.2416,87.145,87.1538,1414.0
2017-07-18 12:45:00,99.34,99.37,99.3,99.36,700.0,87.1626,87.1889,87.1275,87.1801,700.0
2017-07-18 12:50:00,99.34,99.41,99.34,99.37,1000.0,87.1626,87.224,87.1626,87.1889,1000.0
2017-07-18 12:55:00,99.38,99.39,99.32,99.32,2600.0,87.1977,87.2065,87.145,87.145,2600.0
2017-07-18 13:00:00,99.33,99.38,99.28,99.28,900.0,87.1538,87.1977,87.1099,87.1099,900.0
2017-07-18 13:05:00,99.28,99.28,99.24,99.24,700.0,87.1099,87.1099,87.0748,87.0748,700.0
2017-07-18 13:10:00,99.28,99.31,99.27,99.28,1200.0,87.1099,87.1363,87.1012,87.1099,1200.0
2017-07-18 13:15:00,99.33,99.36,99.32,99.32,800.0,87.1538,87.1801,87.145,87.145,800.0
2017-07-18 13:20:00,99.3,99.39,99.3,99.39,2057.0,87.1275,87.2065,87.1275,87.2065,2057.0
2017-07-18 13:25:00,99.37,99.4,99.35,99.37,1601.0,87.1889,87.2152,87.1714,87.1889,1601.0
2017-07-18 13:30:00,99.38,99.41,99.38,99.38,1426.0,87.1977,87.224,87.1977,87.1977,1426.0
2017-07-18 13:35:00,99.35,99.47,99.35,99.47,2367.0,87.1714,87.2767,87.1714,87.2767,2367.0
2017-07-18 13:40:00,99.45,99.53,99.45,99.51,2660.0,87.2591,87.3293,87.2591,87.3118,2660.0
2017-07-18 13:45:00,99.49,99.54,99.49,99.51,5758.0,87.2942,87.3381,87.2942,87.3118,5758.0
2017-07-18 13:50:00,99.52,99.54,99.5,99.51,3225.0,87.3205,87.3381,87.303,87.3118,3225.0
2017-07-18 13:55:00,99.5,99.58,99.5,99.56,1200.0,87.303,87.3732,87.303,87.3556,1200.0
2017-07-18 14:00:00,99.54,99.54,99.51,99.53,1000.0,87.3381,87.3381,87.3118,87.3293,1000.0
2017-07-18 14:05:00,99.51,99.53,99.44,99.49,2600.0,87.3118,87.3293,87.2503,87.2942,2600.0
2017-07-18 14:10:00,99.46,99.46,99.38,99.38,1100.0,87.2679,87.2679,87.1977,87.1977,1100.0
2017-07-18 14:15:00,99.35,99.4,99.33,99.39,15211.0,87.1714,87.2152,87.1538,87.2065,15211.0
2017-07-18 14:20:00,99.42,99.42,99.32,99.32,1376.0,87.2328,87.2328,87.145,87.145,1376.0
2017-07-18 14:25:00,99.33,99.33,99.22,99.27,3043.0,87.1538,87.1538,87.0573,87.1012,3043.0
2017-07-18 14:30:00,99.24,99.28,99.2,99.26,2491.0,87.0748,87.1099,87.0398,87.0924,2491.0
2017-07-18 14:35:00,99.25,99.28,99.23,99.28,4561.0,87.0836,87.1099,87.0661,87.1099,4561.0
2017-07-18 14:40:00,99.29,99.39,99.29,99.39,3000.0,87.1187,87.2065,87.1187,87.2065,3000.0
2017-07-18 14:45:00,99.41,99.41,99.29,99.38,6754.0,87.224,87.224,87.1187,87.1977,6754.0
2017-07-18 14:50:00,99.38,99.38,99.27,99.3,3150.0,87.1977,87.1977,87.1012,87.1275,3150.0
2017-07-18 14:55:00,99.28,99.31,99.28,99.31,2411.0,87.1099,87.1363,87.1099,87.1363,2411.0
2017-07-18 15:00:00,99.31,99.36,99.29,99.36,3950.0,87.1363,87.1801,87.1187,87.1801,3950.0
2017-07-18 15:05:00,99.37,99.39,99.24,99.28,11011.0,87.1889,87.2065,87.0748,87.1099,11011.0
2017-07-18 15:10:00,99.28,99.31,99.27,99.31,2300.0,87.1099,87.1363,87.1012,87.1363,2300.0
2017-07-18 15:15:00,99.3,99.32,99.27,99.29,5195.0,87.1275,87.145,87.1012,87.1187,5195.0
2017-07-18 15:20:00,99.3,99.35,99.28,99.35,5950.0,87.1275,87.1714,87.1099,87.1714,5950.0
2017-07-18 15:25:00,99.36,99.38,99.34,99.37,7326.0,87.1801,87.1977,87.1626,87.1889,7326.0
2017-07-18 15:30:00,99.36,99.45,99.35,99.44,5967.0,87.1801,87.2591,87.1714,87.2503,5967.0
2017-07-18 15:35:00,99.45,99.53,99.42,99.43,12452.0,87.2591,87.3293,87.2328,87.2416,12452.0
2017-07-18 15:40:00,99.44,99.55,99.43,99.55,17492.0,87.2503,87.3468,87.2416,87.3468,17492.0
2017-07-18 15:45:00,99.55,99.59,99.47,99.59,20462.0,87.3468,87.3819,87.2767,87.3819,20462.0
2017-07-18 15:50:00,99.6,99.74,99.6,99.74,39718.0,87.3907,87.5136,87.3907,87.5136,39718.0
2017-07-18 15:55:00,99.74,99.88,99.73,99.85,48864.0,87.5136,87.6364,87.5048,87.6101,48864.0
2017-07-19 09:30:00,100.64,100.89,100.47,100.47,24210.0,88.3032,88.5226,88.1541,88.1541,24210.0
2017-07-19 09:35:00,100.58,100.99,100.55,100.94,6786.0,88.2506,88.6103,88.2243,88.5665,6786.0
2017-07-19 09:40:00,100.83,100.95,100.78,100.93,3721.0,88.4699,88.5752,88.4261,88.5577,3721.0
2017-07-19 09:45:00,100.99,101.19,100.99,101.09,12766.0,88.6103,88.7858,88.6103,88.6981,12766.0
2017-07-19 09:50:00,101.07,101.5,101.05,101.42,14378.0,88.6805,89.0578,88.663,88.9876,14378.0
2017-07-19 09:55:00,101.5,101.61,101.36,101.61,8316.0,89.0578,89.1543,88.935,89.1543,8316.0
2017-07-19 10:00:00,101.62,101.67,101.4,101.58,11351.0,89.1631,89.207,88.9701,89.128,11351.0
2017-07-19 10:05:00,101.55,101.55,101.35,101.38,8877.0,89.1017,89.1017,88.9262,88.9525,8877.0
2017-07-19 10:10:00,101.38,101.43,101.25,101.31,7755.0,88.9525,88.9964,88.8385,88.8911,7755.0
2017-07-19 10:15:00,101.31,101.42,101.28,101.38,6588.0,88.8911,88.9876,88.8648,88.9525,6588.0
2017-07-19 10:20:00,101.36,101.59,101.3,101.54,8307.0,88.935,89.1368,88.8823,89.0929,8307.0
2017-07-19 10:25:00,101.54,101.56,101.37,101.37,7351.0,89.0929,89.1105,88.9437,88.9437,7351.0
2017-07-19 10:30:00,101.38,101.41,101.17,101.39,4535.0,88.9525,88.9788,88.7683,88.9613,4535.0
2017-07-19 10:35:00,101.39,101.44,101.1,101.12,12266.0,88.9613,89.0052,88.7068,88.7244,12266.0
2017-07-19 10:40:00,101.14,101.14,100.85,100.89,6550.0,88.7419,88.7419,88.4875,88.5226,6550.0
2017-07-19 10:45:00,100.87,101.1,100.85,101.01,9661.0,88.505,88.7068,88.4875,88.6279,9661.0
2017-07-19 10:50:00,101.02,101.09,100.94,100.95,6907.0,88.6367,88.6981,88.5665,88.5752,6907.0
2017-07-19 10:55:00,100.95,100.96,100.86,100.92,3229.0,88.5752,88.584,88.4963,88.5489,3229.0
2017-07-19 11:00:00,100.95,101.04,100.9,100.93,5148.0,88.5752,88.6542,88.5314,88.5577,5148.0
2017-07-19 11:05:00,100.93,100.93,100.8,100.89,4702.0,88.5577,88.5577,88.4436,88.5226,4702.0
2017-07-19 11:10:00,100.91,100.94,100.87,100.91,3200.0,88.5401,88.5665,88.505,88.5401,3200.0
2017-07-19 11:15:00,100.93,100.98,100.85,100.94,10090.0,88.5577,88.6016,88.4875,88.5665,10090.0
2017-07-19 11:20:00,100.93,100.94,100.85,100.93,7129.0,88.5577,88.5665,88.4875,88.5577,7129.0
2017-07-19 11:25:00,100.95,100.95,100.85,100.85,6100.0,88.5752,88.5752,88.4875,88.4875,6100.0
2017-07-19 11:30:00,100.86,100.92,100.82,100.92,8565.0,88.4963,88.5489,88.4612,88.5489,8565.0
2017-07-19 11:35:00,100.93,101.02,100.9,100.96,4684.0,88.5577,88.6367,88.5314,88.584,4684.0
2017-07-19 11:40:00,100.96,101.0,100.85,100.85,9266.0,88.584,88.6191,88.4875,88.4875,9266.0
2017-07-19 11:45:00,100.84,101.0,100.82,100.99,7938.0,88.4787,88.6191,88.4612,88.6103,7938.0
2017-07-19 11:50:00,101.03,101.03,100.93,100.97,9319.0,88.6454,88.6454,88.5577,88.5928,9319.0
2017-07-19 11:55:00,100.99,101.0,100.89,100.91,6550.0,88.6103,88.6191,88.5226,88.5401,6550.0
2017-07-19 12:00:00,100.9,100.94,100.81,100.84,6083.0,88.5314,88.5665,88.4524,88.4787,6083.0
2017-07-19 12:05:00,100.88,101.0,100.85,100.85,8625.0,88.5138,88.6191,88.4875,88.4875,8625.0
2017-07-19 12:10:00,100.84,100.84,100.57,100.63,8590.0,88.4787,88.4787,88.2418,88.2945,8590.0
2017-07-19 12:15:00,100.65,100.69,100.63,100.66,6599.0,88.312,88.3471,88.2945,88.3208,6599.0
2017-07-19 12:20:00,100.69,100.72,100.57,100.57,3500.0,88.3471,88.3734,88.2418,88.2418,3500.0
2017-07-19 12:25:00,100.55,100.6,100.53,100.6,4500.0,88.2243,88.2681,88.2067,88.2681,4500.0
2017-07-19 12:30:00,100.62,100.67,100.59,100.63,2989.0,88.2857,88.3296,88.2594,88.2945,2989.0
2017-07-19 12:35:00,100.63,100.82,100.62,100.8,107096.0,88.2945,88.4612,88.2857,88.4436,107096.0
2017-07-19 12:40:00,100.8,100.87,100.75,100.76,7479.0,88.4436,88.505,88.3997,88.4085,7479.0
2017-07-19 12:45:00,100.75,100.77,100.66,100.77,6000.0,88.3997,88.4173,88.3208,88.4173,6000.0
2017-07-19 12:50:00,100.77,100.77,100.71,100.73,4000.0,88.4173,88.4173,88.3647,88.3822,4000.0
2017-07-19 12:55:00,100.73,100.79,100.73,100.74,4913.0,88.3822,88.4348,88.3822,88.391,4913.0
2017-07-19 13:00:00,100.76,100.82,100.75,100.78,4123.0,88.4085,88.4612,88.3997,88.4261,4123.0
2017-07-19 13:05:00,100.75,100.82,100.72,100.81,2017.0,88.3997,88.4612,88.3734,88.4524,2017.0
2017-07-19 13:10:00,100.81,100.85,100.78,100.8,2430.0,88.4524,88.4875,88.4261,88.4436,2430.0
2017-07-19 13:15:00,100.8,100.84,100.78,100.82,4427.0,88.4436,88.4787,88.4261,88.4612,4427.0
2017-07-19 13:20:00,100.84,100.96,100.84,100.96,4246.0,88.4787,88.584,88.4787,88.584,4246.0
2017-07-19 13:25:00,100.99,101.01,100.97,100.99,2282.0,88.6103,88.6279,88.5928,88.6103,2282.0
2017-07-19 13:30:00,101.04,101.1,101.04,101.06,6312.0,88.6542,88.7068,88.6542,88.6717,6312.0
2017-07-19 13:35:00,101.05,101.14,101.03,101.14,3084.0,88.663,88.7419,88.6454,88.7419,3084.0
2017-07-19 13:40:00,101.15,101.18,101.12,101.15,6550.0,88.7507,88.777,88.7244,88.7507,6550.0
2017-07-19 13:45:00,101.17,101.18,101.12,101.15,1900.0,88.7683,88.777,88.7244,88.7507,1900.0
2017-07-19 13:50:00,101.18,101.18,101.04,101.07,3857.0,88.777,88.777,88.6542,88.6805,3857.0
2017-07-19 13:55:00,101.06,101.06,101.01,101.02,2010.0,88.6717,88.6717,88.6279,88.6367,2010.0
2017-07-19 14:00:00,101.05,101.17,101.04,101.12,6418.0,88.663,88.7683,88.6542,88.7244,6418.0
2017-07-19 14:05:00,101.16,101.33,101.15,101.33,1600.0,88.7595,88.9087,88.7507,88.9087,1600.0
2017-07-19 14:10:00,101.34,101.38,101.33,101.38,1133.0,88.9174,88.9525,88.9087,88.9525,1133.0
2017-07-19 14:15:00,101.38,101.47,101.36,101.47,3810.0,88.9525,89.0315,88.935,89.0315,3810.0
2017-07-19 14:20:00,101.46,101.58,101.45,101.53,5970.0,89.0227,89.128,89.0139,89.0841,5970.0
2017-07-19 14:25:00,101.54,101.62,101.54,101.61,8810.0,89.0929,89.1631,89.0929,89.1543,8810.0
2017-07-19 14:30:00,101.61,101.61,101.42,101.44,5200.0,89.1543,89.1543,88.9876,89.0052,5200.0
2017-07-19 14:35:00,101.44,101.44,101.33,101.34,4557.0,89.0052,89.0052,88.9087,88.9174,4557.0
2017-07-19 14:40:00,101.34,101.36,101.32,101.36,4405.0,88.9174,88.935,88.8999,88.935,4405.0
2017-07-19 14:45:00,101.31,101.38,101.23,101.23,8519.0,88.8911,88.9525,88.8209,88.8209,8519.0
2017-07-19 14:50:00,101.26,101.27,100.94,100.94,19447.0,88.8472,88.856,88.5665,88.5665,19447.0
2017-07-19 14:55:00,100.94,100.94,100.83,100.87,19749.0,88.5665,88.5665,88.4699,88.505,19749.0
2017-07-19 15:00:00,100.88,100.97,100.86,100.94,28245.0,88.5138,88.5928,88.4963,88.5665,28245.0
2017-07-19 15:05:00,100.94,100.95,100.85,100.88,12931.0,88.5665,88.5752,88.4875,88.5138,12931.0
2017-07-19 15:10:00,100.89,101.19,100.86,101.19,49749.0,88.5226,88.7858,88.4963,88.7858,49749.0
2017-07-19 15:15:00,101.17,101.25,101.14,101.14,5600.0,88.7683,88.8385,88.7419,88.7419,5600.0
2017-07-19 15:20:00,101.14,101.26,101.12,101.24,8485.0,88.7419,88.8472,88.7244,88.8297,8485.0
2017-07-19 15:25:00,101.25,101.42,101.25,101.39,6799.0,88.8385,88.9876,88.8385,88.9613,6799.0
2017-07-19 15:30:00,101.38,101.47,101.37,101.44,8850.0,88.9525,89.0315,88.9437,89.0052,8850.0
2017-07-19 15:35:00,101.42,101.42,101.24,101.31,7608.0,88.9876,88.9876,88.8297,88.8911,7608.0
2017-07-19 15:40:00,101.31,101.41,101.31,101.41,10297.0,88.8911,88.9788,88.8911,88.9788,10297.0
2017-07-19 15:45:00,101.42,101.45,101.37,101.39,23046.0,88.9876,89.0139,88.9437,88.9613,23046.0
2017-07-19 15:50:00,101.41,101.56,101.38,101.44,26080.0,88.9788,89.1105,88.9525,89.0052,26080.0
2017-07-19 15:55:00,101.43,101.43,101.32,101.38,57389.0,88.9964,88.9964,88.8999,88.9525,57389.0
2017-07-20 09:30:00,101.68,101.68,101.06,101.31,18524.0,89.2157,89.2157,88.6717,88.8911,18524.0
2017-07-20 09:35:00,101.22,101.29,100.81,100.92,5655.0,88.8121,88.8736,88.4524,88.5489,5655.0
2017-07-20 09:40:00,101.02,101.07,100.75,101.07,6775.0,88.6367,88.6805,88.3997,88.6805,6775.0
2017-07-20 09:45:00,101.07,101.09,100.47,100.69,7980.0,88.6805,88.6981,88.1541,88.3471,7980.0
2017-07-20 09:50:00,100.72,100.99,100.66,100.92,4042.0,88.3734,88.6103,88.3208,88.5489,4042.0
2017-07-20 09:55:00,100.98,101.18,100.93,101.18,2518.0,88.6016,88.777,88.5577,88.777,2518.0
2017-07-20 10:00:00,101.31,101.36,100.93,101.09,6358.0,88.8911,88.935,88.5577,88.6981,6358.0
2017-07-20 10:05:00,101.1,101.28,101.09,101.2,5302.0,88.7068,88.8648,88.6981,88.7946,5302.0
2017-07-20 10:10:00,101.16,101.22,101.04,101.2,4109.0,88.7595,88.8121,88.6542,88.7946,4109.0
2017-07-20 10:15:00,101.2,101.26,101.09,101.26,2500.0,88.7946,88.8472,88.6981,88.8472,2500.0
2017-07-20 10:20:00,101.2,101.39,101.2,101.34,4737.0,88.7946,88.9613,88.7946,88.9174,4737.0
2017-07-20 10:25:00,101.32,101.41,101.21,101.22,5662.0,88.8999,88.9788,88.8034,88.8121,5662.0
2017-07-20 10:30:00,101.17,101.17,100.85,100.85,11109.0,88.7683,88.7683,88.4875,88.4875,11109.0
2017-07-20 10:35:00,100.8,100.85,100.58,100.83,6015.0,88.4436,88.4875,88.2506,88.4699,6015.0
2017-07-20 10:40:00,100.81,100.99,100.77,100.96,7050.0,88.4524,88.6103,88.4173,88.584,7050.0
2017-07-20 10:45:00,100.91,101.02,100.9,100.91,4915.0,88.5401,88.6367,88.5314,88.5401,4915.0
2017-07-20 10:50:00,100.91,100.91,100.81,100.84,2700.0,88.5401,88.5401,88.4524,88.4787,2700.0
2017-07-20 10:55:00,100.82,100.88,100.74,100.85,3831.0,88.4612,88.5138,88.391,88.4875,3831.0
2017-07-20 11:00:00,100.84,101.29,100.81,101.17,10300.0,88.4787,88.8736,88.4524,88.7683,10300.0
2017-07-20 11:05:00,101.17,101.21,101.14,101.14,3692.0,88.7683,88.8034,88.7419,88.7419,3692.0
2017-07-20 11:10:00,101.14,101.16,101.02,101.1,3157.0,88.7419,88.7595,88.6367,88.7068,3157.0
2017-07-20 11:15:00,101.1,101.24,101.09,101.14,3267.0,88.7068,88.8297,88.6981,88.7419,3267.0
2017-07-20 11:20:00,101.13,101.4,101.12,101.36,5757.0,88.7332,88.9701,88.7244,88.935,5757.0
2017-07-20 11:25:00,101.34,101.34,101.2,101.22,4253.0,88.9174,88.9174,88.7946,88.8121,4253.0
2017-07-20 11:30:00,101.2,101.32,101.12,101.26,2022.0,88.7946,88.8999,88.7244,88.8472,2022.0
2017-07-20 11:35:00,101.22,101.26,101.17,101.23,1939.0,88.8121,88.8472,88.7683,88.8209,1939.0
2017-07-20 11:40:00,101.28,101.32,101.22,101.26,3110.0,88.8648,88.8999,88.8121,88.8472,3110.0
2017-07-20 11:45:00,101.25,101.34,101.25,101.28,3302.0,88.8385,88.9174,88.8385,88.8648,3302.0
2017-07-20 11:50:00,101.25,101.25,101.07,101.14,4519.0,88.8385,88.8385,88.6805,88.7419,4519.0
2017-07-20 11:55:00,101.15,101.21,101.09,101.19,4982.0,88.7507,88.8034,88.6981,88.7858,4982.0
2017-07-20 12:00:00,101.18,101.21,101.12,101.17,2300.0,88.777,88.8034,88.7244,88.7683,2300.0
2017-07-20 12:05:00,101.15,101.25,101.1,101.25,1600.0,88.7507,88.8385,88.7068,88.8385,1600.0
2017-07-20 12:10:00,101.21,101.3,101.18,101.27,2900.0,88.8034,88.8823,88.777,88.856,2900.0
2017-07-20 12:15:00,101.31,101.31,101.24,101.29,2335.0,88.8911,88.8911,88.8297,88.8736,2335.0
2017-07-20 12:20:00,101.28,101.32,101.21,101.25,2610.0,88.8648,88.8999,88.8034,88.8385,2610.0
2017-07-20 12:25:00,101.25,101.27,101.2,101.23,1900.0,88.8385,88.856,88.7946,88.8209,1900.0
2017-07-20 12:30:00,101.16,101.18,101.07,101.1,1900.0,88.7595,88.777,88.6805,88.7068,1900.0
2017-07-20 12:35:00,101.13,101.13,101.04,101.13,2515.0,88.7332,88.7332,88.6542,88.7332,2515.0
2017-07-20 12:40:00,101.13,101.21,101.11,101.21,4045.0,88.7332,88.8034,88.7156,88.8034,4045.0
2017-07-20 12:45:00,101.22,101.26,101.22,101.22,2000.0,88.8121,88.8472,88.8121,88.8121,2000.0
2017-07-20 12:50:00,101.23,101.28,101.16,101.16,4627.0,88.8209,88.8648,88.7595,88.7595,4627.0
2017-07-20 12:55:00,101.14,101.18,101.13,101.14,2195.0,88.7419,88.777,88.7332,88.7419,2195.0
2017-07-20 13:00:00,101.15,101.2,101.02,101.03,5648.0,88.7507,88.7946,88.6367,88.6454,5648.0
2017-07-20 13:05:00,101.06,101.17,101.06,101.09,4874.0,88.6717,88.7683,88.6717,88.6981,4874.0
2017-07-20 13:10:00,101.12,101.21,101.12,101.21,1500.0,88.7244,88.8034,88.7244,88.8034,1500.0
2017-07-20 13:15:00,101.23,101.26,101.22,101.23,4391.0,88.8209,88.8472,88.8121,88.8209,4391.0
2017-07-20 13:20:00,101.29,101.35,101.29,101.35,2008.0,88.8736,88.9262,88.8736,88.9262,2008.0
2017-07-20 13:25:00,101.36,101.36,101.33,101.36,1655.0,88.935,88.935,88.9087,88.935,1655.0
2017-07-20 13:30:00,101.31,101.38,101.3,101.38,1903.0,88.8911,88.9525,88.8823,88.9525,1903.0
2017-07-20 13:35:00,101.37,101.37,101.3,101.32,1500.0,88.9437,88.9437,88.8823,88.8999,1500.0
2017-07-20 13:40:00,101.3,101.37,101.3,101.33,2505.0,88.8823,88.9437,88.8823,88.9087,2505.0
2017-07-20 13:45:00,101.35,101.49,101.35,101.45,3495.0,88.9262,89.049,88.9262,89.0139,3495.0
2017-07-20 13:50:00,101.43,101.44,101.36,101.36,1189.0,88.9964,89.0052,88.935,88.935,1189.0
2017-07-20 13:55:00,101.36,101.39,101.34,101.38,1200.0,88.935,88.9613,88.9174,88.9525,1200.0
2017-07-20 14:00:00,101.36,101.38,101.3,101.35,3380.0,88.935,88.9525,88.8823,88.9262,3380.0
2017-07-20 14:05:00,101.34,101.4,101.34,101.39,1300.0,88.9174,88.9701,88.9174,88.9613,1300.0
2017-07-20 14:10:00,101.39,101.39,101.35,101.39,2100.0,88.9613,88.9613,88.9262,88.9613,2100.0
2017-07-20 14:15:00,101.37,101.39,101.28,101.32,3800.0,88.9437,88.9613,88.8648,88.8999,3800.0
2017-07-20 14:20:00,101.31,101.38,101.31,101.37,2802.0,88.8911,88.9525,88.8911,88.9437,2802.0
2017-07-20 14:25:00,101.36,101.36,101.28,101.3,3000.0,88.935,88.935,88.8648,88.8823,3000.0
2017-07-20 14:30:00,101.3,101.3,101.23,101.28,3083.0,88.8823,88.8823,88.8209,88.8648,3083.0
2017-07-20 14:35:00,101.24,101.24,101.14,101.17,2400.0,88.8297,88.8297,88.7419,88.7683,2400.0
2017-07-20 14:40:00,101.14,101.26,101.14,101.23,1900.0,88.7419,88.8472,88.7419,88.8209,1900.0
2017-07-20 14:45:00,101.24,101.32,101.24,101.31,1700.0,88.8297,88.8999,88.8297,88.8911,1700.0
2017-07-20 14:50:00,101.31,101.36,101.3,101.34,5080.0,88.8911,88.935,88.8823,88.9174,5080.0
2017-07-20 14:55:00,101.34,101.42,101.32,101.37,3163.0,88.9174,88.9876,88.8999,88.9437,3163.0
2017-07-20 15:00:00,101.4,101.48,101.4,101.48,3400.0,88.9701,89.0403,88.9701,89.0403,3400.0
2017-07-20 15:05:00,101.47,101.58,101.47,101.58,3958.0,89.0315,89.128,89.0315,89.128,3958.0
2017-07-20 15:10:00,101.57,101.59,101.54,101.58,2823.0,89.1192,89.1368,89.0929,89.128,2823.0
2017-07-20 15:15:00,101.59,101.59,101.51,101.52,7065.0,89.1368,89.1368,89.0666,89.0754,7065.0
2017-07-20 15:20:00,101.51,101.58,101.48,101.56,4343.0,89.0666,89.128,89.0403,89.1105,4343.0
2017-07-20 15:25:00,101.55,101.62,101.52,101.61,10313.0,89.1017,89.1631,89.0754,89.1543,10313.0
2017-07-20 15:30:00,101.62,101.64,101.58,101.58,6457.0,89.1631,89.1806,89.128,89.128,6457.0
2017-07-20 15:35:00,101.59,101.65,101.59,101.63,4204.0,89.1368,89.1894,89.1368,89.1719,4204.0
2017-07-20 15:40:00,101.64,101.68,101.58,101.67,13973.0,89.1806,89.2157,89.128,89.207,13973.0
2017-07-20 15:45:00,101.65,101.73,101.58,101.72,8990.0,89.1894,89.2596,89.128,89.2508,8990.0
2017-07-20 15:50:00,101.72,101.75,101.65,101.68,12175.0,89.2508,89.2772,89.1894,89.2157,12175.0
2017-07-20 15:55:00,101.68,101.72,101.61,101.71,24320.0,89.2157,89.2508,89.1543,89.2421,24320.0
2017-07-21 09:30:00,100.97,101.55,100.57,100.58,67629.0,88.5928,89.1017,88.2418,88.2506,67629.0
2017-07-21 09:35:00,100.61,100.77,100.47,100.54,5908.0,88.2769,88.4173,88.1541,88.2155,5908.0
2017-07-21 09:40:00,100.53,100.68,100.41,100.41,11937.0,88.2067,88.3383,88.1014,88.1014,11937.0
2017-07-21 09:45:00,100.39,100.42,100.26,100.37,4090.0,88.0839,88.1102,87.9698,88.0663,4090.0
2017-07-21 09:50:00,100.32,100.37,100.01,100.2,4964.0,88.0225,88.0663,87.7505,87.9172,4964.0
2017-07-21 09:55:00,100.23,100.42,100.16,100.42,3750.0,87.9435,88.1102,87.8821,88.1102,3750.0
2017-07-21 10:00:00,100.39,100.63,100.2,100.59,2400.0,88.0839,88.2945,87.9172,88.2594,2400.0
2017-07-21 10:05:00,100.59,100.59,100.33,100.48,10825.0,88.2594,88.2594,88.0312,88.1628,10825.0
2017-07-21 10:10:00,100.47,100.51,100.27,100.39,15380.0,88.1541,88.1892,87.9786,88.0839,15380.0
2017-07-21 10:15:00,100.38,100.38,100.2,100.26,1100.0,88.0751,88.0751,87.9172,87.9698,1100.0
2017-07-21 10:20:00,100.3,100.5,100.3,100.31,8034.0,88.0049,88.1804,88.0049,88.0137,8034.0
2017-07-21 10:25:00,100.28,100.52,100.23,100.4,16675.0,87.9874,88.1979,87.9435,88.0927,16675.0
2017-07-21 10:30:00,100.37,100.49,100.33,100.34,8417.0,88.0663,88.1716,88.0312,88.04,8417.0
2017-07-21 10:35:00,100.43,100.48,100.39,100.45,5800.0,88.119,88.1628,88.0839,88.1365,5800.0
2017-07-21 10:40:00,100.41,100.51,100.41,100.49,5052.0,88.1014,88.1892,88.1014,88.1716,5052.0
2017-07-21 10:45:00,100.52,100.55,100.48,100.51,4900.0,88.1979,88.2243,88.1628,88.1892,4900.0
2017-07-21 10:50:00,100.53,100.55,100.46,100.51,5445.0,88.2067,88.2243,88.1453,88.1892,5445.0
2017-07-21 10:55:00,100.51,100.51,100.41,100.47,2400.0,88.1892,88.1892,88.1014,88.1541,2400.0
2017-07-21 11:00:00,100.5,100.5,100.33,100.33,5100.0,88.1804,88.1804,88.0312,88.0312,5100.0
2017-07-21 11:05:00,100.33,100.4,100.31,100.32,6100.0,88.0312,88.0927,88.0137,88.0225,6100.0
2017-07-21 11:10:00,100.29,100.4,100.29,100.36,4792.0,87.9961,88.0927,87.9961,88.0576,4792.0
2017-07-21 11:15:00,100.36,100.45,100.3,100.45,6900.0,88.0576,88.1365,88.0049,88.1365,6900.0
2017-07-21 11:20:00,100.44,100.46,100.32,100.36,4474.0,88.1277,88.1453,88.0225,88.0576,4474.0
2017-07-21 11:25:00,100.38,100.41,100.29,100.29,2300.0,88.0751,88.1014,87.9961,87.9961,2300.0
2017-07-21 11:30:00,100.3,100.32,99.87,99.94,24035.0,88.0049,88.0225,87.6276,87.689,24035.0
2017-07-21 11:35:00,99.91,100.19,99.91,100.02,14834.0,87.6627,87.9084,87.6627,87.7592,14834.0
2017-07-21 11:40:00,100.01,100.14,100.0,100.03,6300.0,87.7505,87.8645,87.7417,87.768,6300.0
2017-07-21 11:45:00,100.08,100.15,100.01,100.04,3400.0,87.8119,87.8733,87.7505,87.7768,3400.0
2017-07-21 11:50:00,100.05,100.07,99.96,99.96,3908.0,87.7856,87.8031,87.7066,87.7066,3908.0
2017-07-21 11:55:00,100.0,100.0,99.83,99.95,9985.0,87.7417,87.7417,87.5925,87.6978,9985.0
2017-07-21 12:00:00,99.96,100.06,99.96,100.04,6200.0,87.7066,87.7943,87.7066,87.7768,6200.0
2017-07-21 12:05:00,100.04,100.12,100.02,100.09,4447.0,87.7768,87.847,87.7592,87.8207,4447.0
2017-07-21 12:10:00,100.08,100.13,100.0,100.02,9306.0,87.8119,87.8557,87.7417,87.7592,9306.0
2017-07-21 12:15:00,100.02,100.03,99.96,99.96,3894.0,87.7592,87.768,87.7066,87.7066,3894.0
2017-07-21 12:20:00,99.93,99.96,99.91,99.96,2000.0,87.6803,87.7066,87.6627,87.7066,2000.0
2017-07-21 12:25:00,99.97,100.03,99.95,100.03,10425.0,87.7154,87.768,87.6978,87.768,10425.0
2017-07-21 12:30:00,100.01,100.1,100.0,100.08,2367.0,87.7505,87.8294,87.7417,87.8119,2367.0
2017-07-21 12:35:00,100.13,100.23,100.06,100.07,6113.0,87.8557,87.9435,87.7943,87.8031,6113.0
2017-07-21 12:40:00,100.05,100.12,99.99,100.02,12614.0,87.7856,87.847,87.7329,87.7592,12614.0
2017-07-21 12:45:00,100.04,100.05,99.97,99.98,9159.0,87.7768,87.7856,87.7154,87.7241,9159.0
2017-07-21 12:50:00,100.0,100.01,99.96,99.96,4200.0,87.7417,87.7505,87.7066,87.7066,4200.0
2017-07-21 12:55:00,99.97,100.05,99.97,100.0,4002.0,87.7154,87.7856,87.7154,87.7417,4002.0
2017-07-21 13:00:00,100.0,100.05,99.97,100.0,5685.0,87.7417,87.7856,87.7154,87.7417,5685.0
2017-07-21 13:05:00,100.02,100.06,99.98,100.01,6115.0,87.7592,87.7943,87.7241,87.7505,6115.0
2017-07-21 13:10:00,100.04,100.07,99.98,100.02,8085.0,87.7768,87.8031,87.7241,87.7592,8085.0
2017-07-21 13:15:00,100.01,100.07,99.84,99.96,14999.0,87.7505,87.8031,87.6013,87.7066,14999.0
2017-07-21 13:20:00,99.96,99.96,99.91,99.92,3620.0,87.7066,87.7066,87.6627,87.6715,3620.0
2017-07-21 13:25:00,99.93,99.93,99.86,99.86,8868.0,87.6803,87.6803,87.6188,87.6188,8868.0
2017-07-21 13:30:00,99.91,99.93,99.85,99.86,4900.0,87.6627,87.6803,87.6101,87.6188,4900.0
2017-07-21 13:35:00,99.86,99.89,99.61,99.72,15179.0,87.6188,87.6452,87.3995,87.496,15179.0
2017-07-21 13:40:00,99.74,99.76,99.54,99.65,9705.0,87.5136,87.5311,87.3381,87.4346,9705.0
2017-07-21 13:45:00,99.65,99.68,99.63,99.67,3460.0,87.4346,87.4609,87.417,87.4521,3460.0
2017-07-21 13:50:00,99.66,99.66,99.63,99.64,4600.0,87.4434,87.4434,87.417,87.4258,4600.0
2017-07-21 13:55:00,99.65,99.78,99.63,99.78,4000.0,87.4346,87.5487,87.417,87.5487,4000.0
2017-07-21 14:00:00,99.75,99.77,99.66,99.66,10270.0,87.5223,87.5399,87.4434,87.4434,10270.0
2017-07-21 14:05:00,99.69,99.7,99.64,99.67,4144.0,87.4697,87.4785,87.4258,87.4521,4144.0
2017-07-21 14:10:00,99.67,99.71,99.62,99.64,3666.0,87.4521,87.4872,87.4083,87.4258,3666.0
2017-07-21 14:15:00,99.64,99.64,99.35,99.54,20663.0,87.4258,87.4258,87.1714,87.3381,20663.0
2017-07-21 14:20:00,99.54,99.54,99.23,99.27,11242.0,87.3381,87.3381,87.0661,87.1012,11242.0
2017-07-21 14:25:00,99.23,99.31,99.13,99.3,16892.0,87.0661,87.1363,86.9783,87.1275,16892.0
2017-07-21 14:30:00,99.29,99.57,99.28,99.52,7315.0,87.1187,87.3644,87.1099,87.3205,7315.0
2017-07-21 14:35:00,99.54,99.55,99.42,99.46,6357.0,87.3381,87.3468,87.2328,87.2679,6357.0
2017-07-21 14:40:00,99.43,99.49,99.38,99.44,3408.0,87.2416,87.2942,87.1977,87.2503,3408.0
2017-07-21 14:45:00,99.43,99.51,99.39,99.48,6402.0,87.2416,87.3118,87.2065,87.2854,6402.0
2017-07-21 14:50:00,99.47,99.48,99.43,99.46,4020.0,87.2767,87.2854,87.2416,87.2679,4020.0
2017-07-21 14:55:00,99.44,99.47,99.43,99.45,4400.0,87.2503,87.2767,87.2416,87.2591,4400.0
2017-07-21 15:00:00,99.44,99.53,99.44,99.51,2860.0,87.2503,87.3293,87.2503,87.3118,2860.0
2017-07-21 15:05:00,99.53,99.6,99.53,99.55,3999.0,87.3293,87.3907,87.3293,87.3468,3999.0
2017-07-21 15:10:00,99.53,99.56,99.49,99.51,5356.0,87.3293,87.3556,87.2942,87.3118,5356.0
2017-07-21 15:15:00,99.53,99.57,99.52,99.54,4560.0,87.3293,87.3644,87.3205,87.3381,4560.0
2017-07-21 15:20:00,99.55,99.62,99.53,99.6,5239.0,87.3468,87.4083,87.3293,87.3907,5239.0
2017-07-21 15:25:00,99.64,99.86,99.63,99.85,6231.0,87.4258,87.6188,87.417,87.6101,6231.0
2017-07-21 15:30:00,99.85,99.95,99.84,99.89,6700.0,87.6101,87.6978,87.6013,87.6452,6700.0
2017-07-21 15:35:00,99.92,99.94,99.89,99.94,4683.0,87.6715,87.689,87.6452,87.689,4683.0
2017-07-21 15:40:00,99.94,99.94,99.82,99.9,14373.0,87.689,87.689,87.5838,87.6539,14373.0
2017-07-21 15:45:00,99.91,100.0,99.88,99.89,17675.0,87.6627,87.7417,87.6364,87.6452,17675.0
2017-07-21 15:50:00,99.9,99.95,99.87,99.9,17183.0,87.6539,87.6978,87.6276,87.6539,17183.0
2017-07-21 15:55:00,99.9,99.95,99.86,99.9,32166.0,87.6539,87.6978,87.6188,87.6539,32166.0
2017-07-24 09:30:00,99.96,100.33,99.84,100.29,11164.0,87.7066,88.0312,87.6013,87.9961,11164.0
2017-07-24 09:35:00,100.37,100.37,99.97,99.97,2122.0,88.0663,88.0663,87.7154,87.7154,2122.0
2017-07-24 09:40:00,100.1,100.25,99.98,100.25,102700.0,87.8294,87.961,87.7241,87.961,102700.0
2017-07-24 09:45:00,100.3,100.42,100.26,100.42,4950.0,88.0049,88.1102,87.9698,88.1102,4950.0
2017-07-24 09:50:00,100.32,100.91,100.3,100.71,5176.0,88.0225,88.5401,88.0049,88.3647,5176.0
2017-07-24 09:55:00,100.79,100.79,100.57,100.62,2300.0,88.4348,88.4348,88.2418,88.2857,2300.0
2017-07-24 10:00:00,100.62,100.71,100.59,100.67,2700.0,88.2857,88.3647,88.2594,88.3296,2700.0
2017-07-24 10:05:00,100.61,100.62,100.51,100.54,1700.0,88.2769,88.2857,88.1892,88.2155,1700.0
2017-07-24 10:10:00,100.57,100.62,100.39,100.42,3420.0,88.2418,88.2857,88.0839,88.1102,3420.0
2017-07-24 10:15:00,100.43,100.47,100.34,100.38,3050.0,88.119,88.1541,88.04,88.0751,3050.0
2017-07-24 10:20:00,100.33,100.38,100.28,100.34,2575.0,88.0312,88.0751,87.9874,88.04,2575.0
2017-07-24 10:25:00,100.33,100.39,100.17,100.37,6653.0,88.0312,88.0839,87.8908,88.0663,6653.0
2017-07-24 10:30:00,100.33,100.35,100.23,100.23,3107.0,88.0312,88.0488,87.9435,87.9435,3107.0
2017-07-24 10:35:00,100.22,100.24,100.03,100.07,3866.0,87.9347,87.9523,87.768,87.8031,3866.0
2017-07-24 10:40:00,100.1,100.18,100.1,100.15,5600.0,87.8294,87.8996,87.8294,87.8733,5600.0
2017-07-24 10:45:00,100.13,100.19,100.13,100.14,5815.0,87.8557,87.9084,87.8557,87.8645,5815.0
2017-07-24 10:50:00,100.18,100.38,100.18,100.33,5510.0,87.8996,88.0751,87.8996,88.0312,5510.0
2017-07-24 10:55:00,100.31,100.43,100.28,100.3,7694.0,88.0137,88.119,87.9874,88.0049,7694.0
2017-07-24 11:00:00,100.26,100.31,100.17,100.18,2105.0,87.9698,88.0137,87.8908,87.8996,2105.0
2017-07-24 11:05:00,100.19,100.28,100.19,100.2,3293.0,87.9084,87.9874,87.9084,87.9172,3293.0
2017-07-24 11:10:00,100.16,100.18,100.04,100.1,3122.0,87.8821,87.8996,87.7768,87.8294,3122.0
2017-07-24 11:15:00,100.05,100.12,100.01,100.12,2100.0,87.7856,87.847,87.7505,87.847,2100.0
2017-07-24 11:20:00,100.13,100.13,99.87,99.96,109422.0,87.8557,87.8557,87.6276,87.7066,109422.0
2017-07-24 11:25:00,99.98,99.99,99.86,99.91,3026.0,87.7241,87.7329,87.6188,87.6627,3026.0
2017-07-24 11:30:00,99.95,100.03,99.95,100.01,2000.0,87.6978,87.768,87.6978,87.7505,2000.0
2017-07-24 11:35:00,100.03,100.07,100.0,100.02,4689.0,87.768,87.8031,87.7417,87.7592,4689.0
2017-07-24 11:40:00,100.02,100.05,99.96,99.96,1900.0,87.7592,87.7856,87.7066,87.7066,1900.0
2017-07-24 11:45:00,99.96,99.96,99.93,99.94,1297.0,87.7066,87.7066,87.6803,87.689,1297.0
2017-07-24 11:50:00,99.96,100.01,99.94,99.96,2300.0,87.7066,87.7505,87.689,87.7066,2300.0
2017-07-24 11:55:00,100.01,100.03,99.98,100.02,2600.0,87.7505,87.768,87.7241,87.7592,2600.0
2017-07-24 12:00:00,100.03,100.1,99.97,100.0,5969.0,87.768,87.8294,87.7154,87.7417,5969.0
2017-07-24 12:05:00,100.08,100.14,100.05,100.14,3800.0,87.8119,87.8645,87.7856,87.8645,3800.0
2017-07-24 12:10:00,100.11,100.15,100.1,100.11,3990.0,87.8382,87.8733,87.8294,87.8382,3990.0
2017-07-24 12:15:00,100.1,100.11,100.04,100.09,2997.0,87.8294,87.8382,87.7768,87.8207,2997.0
2017-07-24 12:20:00,100.08,100.14,100.07,100.11,2661.0,87.8119,87.8645,87.8031,87.8382,2661.0
2017-07-24 12:25:00,100.12,100.15,100.1,100.13,2449.0,87.847,87.8733,87.8294,87.8557,2449.0
2017-07-24 12:30:00,100.13,100.22,100.11,100.21,3100.0,87.8557,87.9347,87.8382,87.9259,3100.0
2017-07-24 12:35:00,100.21,100.3,100.21,100.3,2700.0,87.9259,88.0049,87.9259,88.0049,2700.0
2017-07-24 12:40:00,100.32,100.32,100.24,100.26,1700.0,88.0225,88.0225,87.9523,87.9698,1700.0
2017-07-24 12:45:00,100.25,100.35,100.24,100.35,4158.0,87.961,88.0488,87.9523,88.0488,4158.0
2017-07-24 12:50:00,100.38,100.55,100.36,100.55,1635.0,88.0751,88.2243,88.0576,88.2243,1635.0
2017-07-24 12:55:00,100.56,100.59,100.56,100.58,1700.0,88.233,88.2594,88.233,88.2506,1700.0
2017-07-24 13:00:00,100.6,100.64,100.6,100.64,2000.0,88.2681,88.3032,88.2681,88.3032,2000.0
2017-07-24 13:05:00,100.65,100.65,100.6,100.6,1400.0,88.312,88.312,88.2681,88.2681,1400.0
2017-07-24 13:10:00,100.62,100.68,100.62,100.63,1886.0,88.2857,88.3383,88.2857,88.2945,1886.0
2017-07-24 13:15:00,100.61,100.63,100.61,100.62,1011.0,88.2769,88.2945,88.2769,88.2857,1011.0
2017-07-24 13:20:00,100.64,100.64,100.62,100.63,2186.0,88.3032,88.3032,88.2857,88.2945,2186.0
2017-07-24 13:25:00,100.61,100.7,100.61,100.66,2100.0,88.2769,88.3559,88.2769,88.3208,2100.0
2017-07-24 13:30:00,100.66,100.66,100.57,100.58,2400.0,88.3208,88.3208,88.2418,88.2506,2400.0
2017-07-24 13:35:00,100.58,100.59,100.55,100.55,2404.0,88.2506,88.2594,88.2243,88.2243,2404.0
2017-07-24 13:40:00,100.55,100.6,100.55,100.59,2603.0,88.2243,88.2681,88.2243,88.2594,2603.0
2017-07-24 13:45:00,100.56,100.57,100.47,100.47,1748.0,88.233,88.2418,88.1541,88.1541,1748.0
2017-07-24 13:50:00,100.46,100.5,100.46,100.47,908.0,88.1453,88.1804,88.1453,88.1541,908.0
2017-07-24 13:55:00,100.4,100.43,100.4,100.42,400.0,88.0927,88.119,88.0927,88.1102,400.0
2017-07-24 14:00:00,100.42,100.49,100.42,100.49,3378.0,88.1102,88.1716,88.1102,88.1716,3378.0
2017-07-24 14:05:00,100.51,100.57,100.48,100.54,3250.0,88.1892,88.2418,88.1628,88.2155,3250.0
2017-07-24 14:10:00,100.55,100.64,100.54,100.64,2737.0,88.2243,88.3032,88.2155,88.3032,2737.0
2017-07-24 14:15:00,100.64,100.65,100.61,100.65,3287.0,88.3032,88.312,88.2769,88.312,3287.0
2017-07-24 14:20:00,100.64,100.67,100.62,100.62,4485.0,88.3032,88.3296,88.2857,88.2857,4485.0
2017-07-24 14:25:00,100.64,100.66,100.56,100.56,3241.0,88.3032,88.3208,88.233,88.233,3241.0
2017-07-24 14:30:00,100.57,100.59,100.55,100.55,1181.0,88.2418,88.2594,88.2243,88.2243,1181.0
2017-07-24 14:35:00,100.58,100.59,100.53,100.54,2620.0,88.2506,88.2594,88.2067,88.2155,2620.0
2017-07-24 14:40:00,100.53,100.56,100.53,100.55,2200.0,88.2067,88.233,88.2067,88.2243,2200.0
2017-07-24 14:45:00,100.54,100.54,100.45,100.45,2550.0,88.2155,88.2155,88.1365,88.1365,2550.0
2017-07-24 14:50:00,100.46,100.48,100.43,100.44,2790.0,88.1453,88.1628,88.119,88.1277,2790.0
2017-07-24 14:55:00,100.44,100.46,100.36,100.36,2500.0,88.1277,88.1453,88.0576,88.0576,2500.0
2017-07-24 15:00:00,100.36,100.37,100.28,100.31,4584.0,88.0576,88.0663,87.9874,88.0137,4584.0
2017-07-24 15:05:00,100.31,100.33,100.29,100.32,2655.0,88.0137,88.0312,87.9961,88.0225,2655.0
2017-07-24 15:10:00,100.3,100.36,100.3,100.32,5477.0,88.0049,88.0576,88.0049,88.0225,5477.0
2017-07-24 15:15:00,100.34,100.37,100.33,100.36,4635.0,88.04,88.0663,88.0312,88.0576,4635.0
2017-07-24 15:20:00,100.36,100.37,100.33,100.34,5809.0,88.0576,88.0663,88.0312,88.04,5809.0
2017-07-24 15:25:00,100.33,100.37,100.28,100.34,9132.0,88.0312,88.0663,87.9874,88.04,9132.0
2017-07-24 15:30:00,100.33,100.34,100.27,100.28,4131.0,88.0312,88.04,87.9786,87.9874,4131.0
2017-07-24 15:35:00,100.28,100.32,100.27,100.32,7335.0,87.9874,88.0225,87.9786,88.0225,7335.0
2017-07-24 15:40:00,100.32,100.33,100.29,100.32,4429.0,88.0225,88.0312,87.9961,88.0225,4429.0
2017-07-24 15:45:00,100.32,100.38,100.31,100.35,12409.0,88.0225,88.0751,88.0137,88.0488,12409.0
2017-07-24 15:50:00,100.35,100.35,100.15,100.15,13409.0,88.0488,88.0488,87.8733,87.8733,13409.0
2017-07-24 15:55:00,100.13,100.23,100.13,100.23,35023.0,87.8557,87.9435,87.8557,87.9435,35023.0
2017-07-25 09:30:00,99.98,100.35,99.61,99.61,20416.0,87.7241,88.0488,87.3995,87.3995,20416.0
2017-07-25 09:35:00,99.61,99.83,99.32,99.68,8275.0,87.3995,87.5925,87.145,87.4609,8275.0
2017-07-25 09:40:00,99.51,99.76,99.51,99.66,3579.0,87.3118,87.5311,87.3118,87.4434,3579.0
2017-07-25 09:45:00,99.66,100.03,99.6,99.97,4057.0,87.4434,87.768,87.3907,87.7154,4057.0
2017-07-25 09:50:00,100.06,100.08,99.8,100.0,7425.0,87.7943,87.8119,87.5662,87.7417,7425.0
2017-07-25 09:55:00,99.95,100.08,99.93,100.08,3200.0,87.6978,87.8119,87.6803,87.8119,3200.0
2017-07-25 10:00:00,100.04,100.18,99.89,100.04,12973.0,87.7768,87.8996,87.6452,87.7768,12973.0
2017-07-25 10:05:00,100.13,100.13,99.84,99.9,6555.0,87.8557,87.8557,87.6013,87.6539,6555.0
2017-07-25 10:10:00,99.89,100.0,99.84,99.9,3725.0,87.6452,87.7417,87.6013,87.6539,3725.0
2017-07-25 10:15:00,99.83,99.92,99.76,99.76,3600.0,87.5925,87.6715,87.5311,87.5311,3600.0
2017-07-25 10:20:00,99.89,99.95,99.79,99.84,7907.0,87.6452,87.6978,87.5574,87.6013,7907.0
2017-07-25 10:25:00,99.84,99.92,99.83,99.85,3300.0,87.6013,87.6715,87.5925,87.6101,3300.0
2017-07-25 10:30:00,99.84,99.92,99.72,99.72,7513.0,87.6013,87.6715,87.496,87.496,7513.0
2017-07-25 10:35:00,99.71,99.82,99.68,99.82,14700.0,87.4872,87.5838,87.4609,87.5838,14700.0
2017-07-25 10:40:00,99.81,99.82,99.62,99.65,12675.0,87.575,87.5838,87.4083,87.4346,12675.0
2017-07-25 10:45:00,99.64,99.65,99.3,99.52,50537.0,87.4258,87.4346,87.1275,87.3205,50537.0
2017-07-25 10:50:00,99.52,99.6,99.35,99.35,7800.0,87.3205,87.3907,87.1714,87.1714,7800.0
2017-07-25 10:55:00,99.36,99.39,99.28,99.29,8855.0,87.1801,87.2065,87.1099,87.1187,8855.0
2017-07-25 11:00:00,99.29,99.5,99.28,99.49,9651.0,87.1187,87.303,87.1099,87.2942,9651.0
2017-07-25 11:05:00,99.44,99.49,99.27,99.32,11794.0,87.2503,87.2942,87.1012,87.145,11794.0
2017-07-25 11:10:00,99.3,99.34,99.27,99.28,9909.0,87.1275,87.1626,87.1012,87.1099,9909.0
2017-07-25 11:15:00,99.28,99.39,99.23,99.39,15248.0,87.1099,87.2065,87.0661,87.2065,15248.0
2017-07-25 11:20:00,99.38,99.66,99.37,99.63,4900.0,87.1977,87.4434,87.1889,87.417,4900.0
2017-07-25 11:25:00,99.65,99.65,99.39,99.43,3900.0,87.4346,87.4346,87.2065,87.2416,3900.0
2017-07-25 11:30:00,99.39,99.42,99.33,99.39,3227.0,87.2065,87.2328,87.1538,87.2065,3227.0
2017-07-25 11:35:00,99.35,99.42,99.33,99.33,3905.0,87.1714,87.2328,87.1538,87.1538,3905.0
2017-07-25 11:40:00,99.33,99.5,99.33,99.45,7238.0,87.1538,87.303,87.1538,87.2591,7238.0
2017-07-25 11:45:00,99.45,99.47,99.39,99.4,6750.0,87.2591,87.2767,87.2065,87.2152,6750.0
2017-07-25 11:50:00,99.42,99.43,99.32,99.35,4800.0,87.2328,87.2416,87.145,87.1714,4800.0
2017-07-25 11:55:00,99.33,99.42,99.33,99.35,5366.0,87.1538,87.2328,87.1538,87.1714,5366.0
2017-07-25 12:00:00,99.38,99.46,99.33,99.43,5250.0,87.1977,87.2679,87.1538,87.2416,5250.0
2017-07-25 12:05:00,99.44,99.48,99.38,99.39,8257.0,87.2503,87.2854,87.1977,87.2065,8257.0
2017-07-25 12:10:00,99.38,99.38,99.31,99.33,13904.0,87.1977,87.1977,87.1363,87.1538,13904.0
2017-07-25 12:15:00,99.34,99.36,99.22,99.31,9391.0,87.1626,87.1801,87.0573,87.1363,9391.0
2017-07-25 12:20:00,99.31,99.42,99.26,99.26,8385.0,87.1363,87.2328,87.0924,87.0924,8385.0
2017-07-25 12:25:00,99.25,99.3,99.24,99.3,4711.0,87.0836,87.1275,87.0748,87.1275,4711.0
2017-07-25 12:30:00,99.29,99.35,99.29,99.29,6921.0,87.1187,87.1714,87.1187,87.1187,6921.0
2017-07-25 12:35:00,99.31,99.35,99.27,99.27,4400.0,87.1363,87.1714,87.1012,87.1012,4400.0
2017-07-25 12:40:00,99.26,99.33,99.26,99.3,6906.0,87.0924,87.1538,87.0924,87.1275,6906.0
2017-07-25 12:45:00,99.28,99.37,99.27,99.36,7793.0,87.1099,87.1889,87.1012,87.1801,7793.0
2017-07-25 12:50:00,99.34,99.4,99.33,99.36,6121.0,87.1626,87.2152,87.1538,87.1801,6121.0
2017-07-25 12:55:00,99.37,99.38,99.3,99.33,8500.0,87.1889,87.1977,87.1275,87.1538,8500.0
2017-07-25 13:00:00,99.33,99.38,99.28,99.29,10437.0,87.1538,87.1977,87.1099,87.1187,10437.0
2017-07-25 13:05:00,99.28,99.3,99.25,99.28,4000.0,87.1099,87.1275,87.0836,87.1099,4000.0
2017-07-25 13:10:00,99.3,99.36,99.28,99.32,5313.0,87.1275,87.1801,87.1099,87.145,5313.0
2017-07-25 13:15:00,99.31,99.33,99.25,99.31,4509.0,87.1363,87.1538,87.0836,87.1363,4509.0
2017-07-25 13:20:00,99.31,99.31,99.25,99.25,3800.0,87.1363,87.1363,87.0836,87.0836,3800.0
2017-07-25 13:25:00,99.26,99.29,99.24,99.27,4900.0,87.0924,87.1187,87.0748,87.1012,4900.0
2017-07-25 13:30:00,99.27,99.4,99.26,99.39,5100.0,87.1012,87.2152,87.0924,87.2065,5100.0
2017-07-25 13:35:00,99.39,99.46,99.37,99.44,9616.0,87.2065,87.2679,87.1889,87.2503,9616.0
2017-07-25 13:40:00,99.44,99.51,99.41,99.49,3574.0,87.2503,87.3118,87.224,87.2942,3574.0
2017-07-25 13:45:00,99.51,99.59,99.5,99.53,3106.0,87.3118,87.3819,87.303,87.3293,3106.0
2017-07-25 13:50:00,99.52,99.55,99.5,99.5,5700.0,87.3205,87.3468,87.303,87.303,5700.0
2017-07-25 13:55:00,99.54,99.55,99.12,99.16,25143.0,87.3381,87.3468,86.9696,87.0047,25143.0
2017-07-25 14:00:00,99.15,99.38,99.13,99.34,13492.0,86.9959,87.1977,86.9783,87.1626,13492.0
2017-07-25 14:05:00,99.34,99.34,99.23,99.26,5330.0,87.1626,87.1626,87.0661,87.0924,5330.0
2017-07-25 14:10:00,99.25,99.28,99.16,99.16,6517.0,87.0836,87.1099,87.0047,87.0047,6517.0
2017-07-25 14:15:00,99.15,99.18,99.06,99.07,5063.0,86.9959,87.0222,86.9169,86.9257,5063.0
2017-07-25 14:20:00,99.06,99.17,99.03,99.16,6200.0,86.9169,87.0134,86.8906,87.0047,6200.0
2017-07-25 14:25:00,99.17,99.23,99.13,99.19,8320.0,87.0134,87.0661,86.9783,87.031,8320.0
2017-07-25 14:30:00,99.19,99.24,99.14,99.17,8457.0,87.031,87.0748,86.9871,87.0134,8457.0
2017-07-25 14:35:00,99.18,99.22,99.16,99.16,7765.0,87.0222,87.0573,87.0047,87.0047,7765.0
2017-07-25 14:40:00,99.15,99.21,99.08,99.19,12529.0,86.9959,87.0485,86.9345,87.031,12529.0
2017-07-25 14:45:00,99.18,99.18,99.09,99.1,4800.0,87.0222,87.0222,86.9432,86.952,4800.0
2017-07-25 14:50:00,99.08,99.08,99.01,99.02,12678.0,86.9345,86.9345,86.873,86.8818,12678.0
2017-07-25 14:55:00,99.02,99.03,98.98,99.02,13277.0,86.8818,86.8906,86.8467,86.8818,13277.0
2017-07-25 15:00:00,99.02,99.06,99.0,99.04,10900.0,86.8818,86.9169,86.8643,86.8994,10900.0
2017-07-25 15:05:00,99.05,99.07,99.02,99.05,13206.0,86.9081,86.9257,86.8818,86.9081,13206.0
2017-07-25 15:10:00,99.05,99.1,99.04,99.05,16800.0,86.9081,86.952,86.8994,86.9081,16800.0
2017-07-25 15:15:00,99.06,99.11,99.04,99.06,8900.0,86.9169,86.9608,86.8994,86.9169,8900.0
2017-07-25 15:20:00,99.06,99.14,99.05,99.06,7866.0,86.9169,86.9871,86.9081,86.9169,7866.0
2017-07-25 15:25:00,99.06,99.1,99.04,99.04,10807.0,86.9169,86.952,86.8994,86.8994,10807.0
2017-07-25 15:30:00,99.04,99.13,99.03,99.11,12500.0,86.8994,86.9783,86.8906,86.9608,12500.0
2017-07-25 15:35:00,99.11,99.13,99.0,99.0,14582.0,86.9608,86.9783,86.8643,86.8643,14582.0
2017-07-25 15:40:00,99.01,99.02,98.93,98.95,16500.0,86.873,86.8818,86.8028,86.8204,16500.0
2017-07-25 15:45:00,98.95,98.96,98.91,98.95,26971.0,86.8204,86.8292,86.7853,86.8204,26971.0
2017-07-25 15:50:00,98.96,99.11,98.96,99.06,28973.0,86.8292,86.9608,86.8292,86.9169,28973.0
2017-07-25 15:55:00,99.07,99.14,99.06,99.12,55342.0,86.9257,86.9871,86.9169,86.9696,55342.0
2017-07-26 09:30:00,98.49,99.78,98.49,99.78,17611.0,86.4168,87.5487,86.4168,87.5487,17611.0
2017-07-26 09:35:00,99.77,99.97,99.53,99.97,9326.0,87.5399,87.7154,87.3293,87.7154,9326.0
2017-07-26 09:40:00,99.94,99.97,99.75,99.81,5250.0,87.689,87.7154,87.5223,87.575,5250.0
2017-07-26 09:45:00,99.65,99.99,99.65,99.98,11043.0,87.4346,87.7329,87.4346,87.7241,11043.0
2017-07-26 09:50:00,99.93,99.96,99.66,99.96,3855.0,87.6803,87.7066,87.4434,87.7066,3855.0
2017-07-26 09:55:00,99.92,100.08,99.84,99.97,3788.0,87.6715,87.8119,87.6013,87.7154,3788.0
2017-07-26 10:00:00,100.09,100.34,100.09,100.3,9419.0,87.8207,88.04,87.8207,88.0049,9419.0
2017-07-26 10:05:00,100.27,100.32,100.2,100.27,11966.0,87.9786,88.0225,87.9172,87.9786,11966.0
2017-07-26 10:10:00,100.32,100.4,100.26,100.34,8115.0,88.0225,88.0927,87.9698,88.04,8115.0
2017-07-26 10:15:00,100.32,100.38,100.28,100.36,6593.0,88.0225,88.0751,87.9874,88.0576,6593.0
2017-07-26 10:20:00,100.38,100.78,100.38,100.78,7996.0,88.0751,88.4261,88.0751,88.4261,7996.0
2017-07-26 10:25:00,100.79,100.81,100.7,100.76,16313.0,88.4348,88.4524,88.3559,88.4085,16313.0
2017-07-26 10:30:00,100.72,100.74,100.66,100.68,3461.0,88.3734,88.391,88.3208,88.3383,3461.0
2017-07-26 10:35:00,100.7,100.72,100.58,100.58,6424.0,88.3559,88.3734,88.2506,88.2506,6424.0
2017-07-26 10:40:00,100.58,100.67,100.53,100.59,9829.0,88.2506,88.3296,88.2067,88.2594,9829.0
2017-07-26 10:45:00,100.59,100.61,100.54,100.59,21600.0,88.2594,88.2769,88.2155,88.2594,21600.0
2017-07-26 10:50:00,100.59,100.63,100.55,100.55,3211.0,88.2594,88.2945,88.2243,88.2243,3211.0
2017-07-26 10:55:00,100.54,100.58,100.44,100.47,4200.0,88.2155,88.2506,88.1277,88.1541,4200.0
2017-07-26 11:00:00,100.42,100.44,100.34,100.38,6450.0,88.1102,88.1277,88.04,88.0751,6450.0
2017-07-26 11:05:00,100.38,100.38,100.32,100.36,6200.0,88.0751,88.0751,88.0225,88.0576,6200.0
2017-07-26 11:10:00,100.36,100.4,100.33,100.38,7365.0,88.0576,88.0927,88.0312,88.0751,7365.0
2017-07-26 11:15:00,100.38,100.48,100.38,100.43,8173.0,88.0751,88.1628,88.0751,88.119,8173.0
2017-07-26 11:20:00,100.44,100.45,100.36,100.37,10500.0,88.1277,88.1365,88.0576,88.0663,10500.0
2017-07-26 11:25:00,100.37,100.41,100.29,100.39,7191.0,88.0663,88.1014,87.9961,88.0839,7191.0
2017-07-26 11:30:00,100.42,100.47,100.42,100.46,4971.0,88.1102,88.1541,88.1102,88.1453,4971.0
2017-07-26 11:35:00,100.44,100.49,100.44,100.48,5282.0,88.1277,88.1716,88.1277,88.1628,5282.0
2017-07-26 11:40:00,100.45,100.51,100.45,100.45,3696.0,88.1365,88.1892,88.1365,88.1365,3696.0
2017-07-26 11:45:00,100.46,100.48,100.46,100.48,2200.0,88.1453,88.1628,88.1453,88.1628,2200.0
2017-07-26 11:50:00,100.45,100.49,100.44,100.45,2900.0,88.1365,88.1716,88.1277,88.1365,2900.0
2017-07-26 11:55:00,100.44,100.48,100.42,100.45,5004.0,88.1277,88.1628,88.1102,88.1365,5004.0
2017-07-26 12:00:00,100.48,100.48,100.43,100.46,3350.0,88.1628,88.1628,88.119,88.1453,3350.0
2017-07-26 12:05:00,100.47,100.48,100.43,100.44,2400.0,88.1541,88.1628,88.119,88.1277,2400.0
2017-07-26 12:10:00,100.44,100.47,100.43,100.45,4097.0,88.1277,88.1541,88.119,88.1365,4097.0
2017-07-26 12:15:00,100.45,100.47,100.38,100.38,4793.0,88.1365,88.1541,88.0751,88.0751,4793.0
2017-07-26 12:20:00,100.4,100.4,100.25,100.27,3011.0,88.0927,88.0927,87.961,87.9786,3011.0
2017-07-26 12:25:00,100.27,100.27,100.15,100.15,3680.0,87.9786,87.9786,87.8733,87.8733,3680.0
2017-07-26 12:30:00,100.16,100.17,100.03,100.03,1200.0,87.8821,87.8908,87.768,87.768,1200.0
2017-07-26 12:35:00,100.05,100.11,100.05,100.09,2890.0,87.7856,87.8382,87.7856,87.8207,2890.0
2017-07-26 12:40:00,100.09,100.11,100.05,100.08,6100.0,87.8207,87.8382,87.7856,87.8119,6100.0
2017-07-26 12:45:00,100.08,100.1,100.05,100.08,2679.0,87.8119,87.8294,87.7856,87.8119,2679.0
2017-07-26 12:50:00,100.06,100.13,100.06,100.09,8108.0,87.7943,87.8557,87.7943,87.8207,8108.0
2017-07-26 12:55:00,100.1,100.11,100.09,100.09,1253.0,87.8294,87.8382,87.8207,87.8207,1253.0
2017-07-26 13:00:00,100.12,100.14,100.07,100.09,4038.0,87.847,87.8645,87.8031,87.8207,4038.0
2017-07-26 13:05:00,100.09,100.12,100.08,100.1,2800.0,87.8207,87.847,87.8119,87.8294,2800.0
2017-07-26 13:10:00,100.11,100.11,100.08,100.09,1000.0,87.8382,87.8382,87.8119,87.8207,1000.0
2017-07-26 13:15:00,100.12,100.17,100.09,100.16,10553.0,87.847,87.8908,87.8207,87.8821,10553.0
2017-07-26 13:20:00,100.18,100.32,100.15,100.32,13795.0,87.8996,88.0225,87.8733,88.0225,13795.0
2017-07-26 13:25:00,100.35,100.35,100.3,100.34,2100.0,88.0488,88.0488,88.0049,88.04,2100.0
2017-07-26 13:30:00,100.33,100.39,100.32,100.37,4152.0,88.0312,88.0839,88.0225,88.0663,4152.0
2017-07-26 13:35:00,100.39,100.44,100.36,100.39,4908.0,88.0839,88.1277,88.0576,88.0839,4908.0
2017-07-26 13:40:00,100.41,100.5,100.4,100.48,6900.0,88.1014,88.1804,88.0927,88.1628,6900.0
2017-07-26 13:45:00,100.48,100.58,100.48,100.58,7600.0,88.1628,88.2506,88.1628,88.2506,7600.0
2017-07-26 13:50:00,100.56,100.6,100.53,100.54,3100.0,88.233,88.2681,88.2067,88.2155,3100.0
2017-07-26 13:55:00,100.53,100.54,100.37,100.37,4700.0,88.2067,88.2155,88.0663,88.0663,4700.0
2017-07-26 14:00:00,100.31,100.53,100.3,100.51,9575.0,88.0137,88.2067,88.0049,88.1892,9575.0
2017-07-26 14:05:00,100.54,100.64,100.54,100.62,4447.0,88.2155,88.3032,88.2155,88.2857,4447.0
2017-07-26 14:10:00,100.62,100.71,100.62,100.64,6950.0,88.2857,88.3647,88.2857,88.3032,6950.0
2017-07-26 14:15:00,100.63,100.68,100.63,100.65,3000.0,88.2945,88.3383,88.2945,88.312,3000.0
2017-07-26 14:20:00,100.67,100.7,100.57,100.68,5996.0,88.3296,88.3559,88.2418,88.3383,5996.0
2017-07-26 14:25:00,100.68,100.7,100.58,100.62,5225.0,88.3383,88.3559,88.2506,88.2857,5225.0
2017-07-26 14:30:00,100.62,100.65,100.45,100.54,6718.0,88.2857,88.312,88.1365,88.2155,6718.0
2017-07-26 14:35:00,100.5,100.58,100.47,100.56,8212.0,88.1804,88.2506,88.1541,88.233,8212.0
2017-07-26 14:40:00,100.56,100.7,100.53,100.69,9426.0,88.233,88.3559,88.2067,88.3471,9426.0
2017-07-26 14:45:00,100.69,100.85,100.65,100.83,18984.0,88.3471,88.4875,88.312,88.4699,18984.0
2017-07-26 14:50:00,100.82,100.85,100.65,100.68,10120.0,88.4612,88.4875,88.312,88.3383,10120.0
2017-07-26 14:55:00,100.68,100.7,100.65,100.67,8805.0,88.3383,88.3559,88.312,88.3296,8805.0
2017-07-26 15:00:00,100.65,100.74,100.64,100.72,11467.0,88.312,88.391,88.3032,88.3734,11467.0
2017-07-26 15:05:00,100.71,100.8,100.71,100.8,5397.0,88.3647,88.4436,88.3647,88.4436,5397.0
2017-07-26 15:10:00,100.82,100.88,100.79,100.81,6899.0,88.4612,88.5138,88.4348,88.4524,6899.0
2017-07-26 15:15:00,100.84,100.84,100.65,100.68,12164.0,88.4787,88.4787,88.312,88.3383,12164.0
2017-07-26 15:20:00,100.68,100.77,100.59,100.65,12656.0,88.3383,88.4173,88.2594,88.312,12656.0
2017-07-26 15:25:00,100.62,100.67,100.62,100.62,7269.0,88.2857,88.3296,88.2857,88.2857,7269.0
2017-07-26 15:30:00,100.61,100.68,100.57,100.67,10154.0,88.2769,88.3383,88.2418,88.3296,10154.0
2017-07-26 15:35:00,100.68,100.79,100.63,100.79,9337.0,88.3383,88.4348,88.2945,88.4348,9337.0
2017-07-26 15:40:00,100.8,100.8,100.67,100.68,12827.0,88.4436,88.4436,88.3296,88.3383,12827.0
2017-07-26 15:45:00,100.65,100.65,100.58,100.61,14445.0,88.312,88.312,88.2506,88.2769,14445.0
2017-07-26 15:50:00,100.6,100.72,100.6,100.71,25051.0,88.2681,88.3734,88.2681,88.3647,25051.0
2017-07-26 15:55:00,100.7,100.87,100.68,100.85,39061.0,88.3559,88.505,88.3383,88.4875,39061.0
2017-07-27 09:30:00,101.14,101.14,99.75,99.97,31100.0,88.7419,88.7419,87.5223,87.7154,31100.0
2017-07-27 09:35:00,100.17,100.49,99.97,100.2,7503.0,87.8908,88.1716,87.7154,87.9172,7503.0
2017-07-27 09:40:00,100.31,100.31,99.55,99.78,37970.0,88.0137,88.0137,87.3468,87.5487,37970.0
2017-07-27 09:45:00,99.76,100.03,99.64,99.96,30506.0,87.5311,87.768,87.4258,87.7066,30506.0
2017-07-27 09:50:00,100.0,100.24,99.98,100.11,10400.0,87.7417,87.9523,87.7241,87.8382,10400.0
2017-07-27 09:55:00,100.05,100.1,99.94,99.97,34487.0,87.7856,87.8294,87.689,87.7154,34487.0
2017-07-27 10:00:00,99.99,100.31,99.99,100.31,93004.0,87.7329,88.0137,87.7329,88.0137,93004.0
2017-07-27 10:05:00,100.31,100.58,100.11,100.14,8200.0,88.0137,88.2506,87.8382,87.8645,8200.0
2017-07-27 10:10:00,100.1,100.23,99.97,100.16,5850.0,87.8294,87.9435,87.7154,87.8821,5850.0
2017-07-27 10:15:00,100.19,100.43,100.12,100.43,6850.0,87.9084,88.119,87.847,88.119,6850.0
2017-07-27 10:20:00,100.45,100.54,100.32,100.54,6440.0,88.1365,88.2155,88.0225,88.2155,6440.0
2017-07-27 10:25:00,100.46,100.6,100.35,100.35,5000.0,88.1453,88.2681,88.0488,88.0488,5000.0
2017-07-27 10:30:00,100.35,100.36,100.07,100.11,7648.0,88.0488,88.0576,87.8031,87.8382,7648.0
2017-07-27 10:35:00,100.13,100.53,100.1,100.53,10451.0,87.8557,88.2067,87.8294,88.2067,10451.0
2017-07-27 10:40:00,100.55,100.61,100.2,100.23,7205.0,88.2243,88.2769,87.9172,87.9435,7205.0
2017-07-27 10:45:00,100.23,100.41,100.23,100.41,7947.0,87.9435,88.1014,87.9435,88.1014,7947.0
2017-07-27 10:50:00,100.39,100.5,100.33,100.39,9162.0,88.0839,88.1804,88.0312,88.0839,9162.0
2017-07-27 10:55:00,100.3,100.66,100.27,100.6,16089.0,88.0049,88.3208,87.9786,88.2681,16089.0
2017-07-27 11:00:00,100.56,100.62,100.51,100.59,5842.0,88.233,88.2857,88.1892,88.2594,5842.0
2017-07-27 11:05:00,100.63,100.75,100.59,100.72,5858.0,88.2945,88.3997,88.2594,88.3734,5858.0
2017-07-27 11:10:00,100.78,100.83,100.69,100.77,4500.0,88.4261,88.4699,88.3471,88.4173,4500.0
2017-07-27 11:15:00,100.77,100.92,100.75,100.81,9721.0,88.4173,88.5489,88.3997,88.4524,9721.0
2017-07-27 11:20:00,100.83,100.88,100.56,100.56,7507.0,88.4699,88.5138,88.233,88.233,7507.0
2017-07-27 11:25:00,100.56,100.66,100.46,100.59,41356.0,88.233,88.3208,88.1453,88.2594,41356.0
2017-07-27 11:30:00,100.6,100.89,100.6,100.73,5600.0,88.2681,88.5226,88.2681,88.3822,5600.0
2017-07-27 11:35:00,100.7,100.74,100.55,100.56,8590.0,88.3559,88.391,88.2243,88.233,8590.0
2017-07-27 11:40:00,100.54,100.83,100.54,100.74,5228.0,88.2155,88.4699,88.2155,88.391,5228.0
2017-07-27 11:45:00,100.7,100.79,100.67,100.75,5842.0,88.3559,88.4348,88.3296,88.3997,5842.0
2017-07-27 11:50:00,100.8,100.84,100.72,100.72,4532.0,88.4436,88.4787,88.3734,88.3734,4532.0
2017-07-27 11:55:00,100.7,100.79,100.67,100.79,5046.0,88.3559,88.4348,88.3296,88.4348,5046.0
2017-07-27 12:00:00,100.76,100.8,100.74,100.79,3601.0,88.4085,88.4436,88.391,88.4348,3601.0
2017-07-27 12:05:00,100.79,100.98,100.78,100.98,10800.0,88.4348,88.6016,88.4261,88.6016,10800.0
2017-07-27 12:10:00,100.98,101.08,100.97,101.06,6349.0,88.6016,88.6893,88.5928,88.6717,6349.0
2017-07-27 12:15:00,101.07,101.07,100.86,100.87,6256.0,88.6805,88.6805,88.4963,88.505,6256.0
2017-07-27 12:20:00,100.87,100.93,100.86,100.91,4200.0,88.505,88.5577,88.4963,88.5401,4200.0
2017-07-27 12:25:00,100.91,100.93,100.84,100.88,7861.0,88.5401,88.5577,88.4787,88.5138,7861.0
2017-07-27 12:30:00,100.87,100.88,100.66,100.72,35447.0,88.505,88.5138,88.3208,88.3734,35447.0
2017-07-27 12:35:00,100.7,100.74,100.35,100.41,11300.0,88.3559,88.391,88.0488,88.1014,11300.0
2017-07-27 12:40:00,100.39,100.44,100.23,100.44,7021.0,88.0839,88.1277,87.9435,88.1277,7021.0
2017-07-27 12:45:00,100.44,100.58,100.3,100.38,16890.0,88.1277,88.2506,88.0049,88.0751,16890.0
2017-07-27 12:50:00,100.38,100.56,100.14,100.14,11842.0,88.0751,88.233,87.8645,87.8645,11842.0
2017-07-27 12:55:00,100.13,100.15,99.3,99.46,13664.0,87.8557,87.8733,87.1275,87.2679,13664.0
2017-07-27 13:00:00,99.51,99.64,99.04,99.51,10002.0,87.3118,87.4258,86.8994,87.3118,10002.0
2017-07-27 13:05:00,99.53,99.63,99.18,99.59,9819.0,87.3293,87.417,87.0222,87.3819,9819.0
2017-07-27 13:10:00,99.59,99.75,99.35,99.36,6150.0,87.3819,87.5223,87.1714,87.1801,6150.0
2017-07-27 13:15:00,99.32,99.6,99.1,99.31,30931.0,87.145,87.3907,86.952,87.1363,30931.0
2017-07-27 13:20:00,99.34,99.4,99.07,99.14,9033.0,87.1626,87.2152,86.9257,86.9871,9033.0
2017-07-27 13:25:00,99.06,99.08,98.65,98.95,19157.0,86.9169,86.9345,86.5572,86.8204,19157.0
2017-07-27 13:30:00,98.88,98.94,98.59,98.86,6659.0,86.759,86.8116,86.5045,86.7414,6659.0
2017-07-27 13:35:00,98.73,98.83,98.5,98.53,11987.0,86.6274,86.7151,86.4256,86.4519,11987.0
2017-07-27 13:40:00,98.59,99.01,98.59,98.93,10762.0,86.5045,86.873,86.5045,86.8028,10762.0
2017-07-27 13:45:00,98.92,99.17,98.83,99.03,14141.0,86.7941,87.0134,86.7151,86.8906,14141.0
2017-07-27 13:50:00,99.04,99.17,98.65,98.82,20679.0,86.8994,87.0134,86.5572,86.7063,20679.0
2017-07-27 13:55:00,98.83,98.9,98.52,98.84,10249.0,86.7151,86.7765,86.4431,86.7239,10249.0
2017-07-27 14:00:00,98.91,99.0,98.61,98.8,9114.0,86.7853,86.8643,86.5221,86.6888,9114.0
2017-07-27 14:05:00,98.86,98.87,98.73,98.73,6999.0,86.7414,86.7502,86.6274,86.6274,6999.0
2017-07-27 14:10:00,98.7,99.01,98.51,98.85,6211.0,86.601,86.873,86.4343,86.7327,6211.0
2017-07-27 14:15:00,98.8,99.18,98.8,99.05,4245.0,86.6888,87.0222,86.6888,86.9081,4245.0
2017-07-27 14:20:00,99.04,99.35,98.83,99.3,13028.0,86.8994,87.1714,86.7151,87.1275,13028.0
2017-07-27 14:25:00,99.31,99.81,99.22,99.81,16360.0,87.1363,87.575,87.0573,87.575,16360.0
2017-07-27 14:30:00,99.71,99.83,99.27,99.33,14429.0,87.4872,87.5925,87.1012,87.1538,14429.0
2017-07-27 14:35:00,99.32,99.64,99.3,99.41,8005.0,87.145,87.4258,87.1275,87.224,8005.0
2017-07-27 14:40:00,99.39,99.47,99.01,99.1,11347.0,87.2065,87.2767,86.873,86.952,11347.0
2017-07-27 14:45:00,99.09,99.36,99.09,99.16,8295.0,86.9432,87.1801,86.9432,87.0047,8295.0
2017-07-27 14:50:00,99.23,99.52,99.18,99.22,8676.0,87.0661,87.3205,87.0222,87.0573,8676.0
2017-07-27 14:55:00,99.25,99.42,99.23,99.3,4400.0,87.0836,87.2328,87.0661,87.1275,4400.0
2017-07-27 15:00:00,99.24,99.24,99.01,99.12,6035.0,87.0748,87.0748,86.873,86.9696,6035.0
2017-07-27 15:05:00,99.14,99.3,98.89,99.06,8430.0,86.9871,87.1275,86.7678,86.9169,8430.0
2017-07-27 15:10:00,99.12,99.14,98.93,99.08,7824.0,86.9696,86.9871,86.8028,86.9345,7824.0
2017-07-27 15:15:00,99.09,99.29,99.02,99.29,13629.0,86.9432,87.1187,86.8818,87.1187,13629.0
2017-07-27 15:20:00,99.21,99.38,99.21,99.23,9584.0,87.0485,87.1977,87.0485,87.0661,9584.0
2017-07-27 15:25:00,99.28,99.28,98.99,99.1,14658.0,87.1099,87.1099,86.8555,86.952,14658.0
2017-07-27 15:30:00,99.1,99.42,99.06,99.4,9236.0,86.952,87.2328,86.9169,87.2152,9236.0
2017-07-27 15:35:00,99.38,99.55,99.34,99.46,23625.0,87.1977,87.3468,87.1626,87.2679,23625.0
2017-07-27 15:40:00,99.47,99.71,99.47,99.71,31098.0,87.2767,87.4872,87.2767,87.4872,31098.0
2017-07-27 15:45:00,99.68,99.73,99.59,99.62,21417.0,87.4609,87.5048,87.3819,87.4083,21417.0
2017-07-27 15:50:00,99.62,99.83,99.62,99.83,27350.0,87.4083,87.5925,87.4083,87.5925,27350.0
2017-07-27 15:55:00,99.84,100.02,99.69,99.93,71708.0,87.6013,87.7592,87.4697,87.6803,71708.0
2017-07-28 09:30:00,97.74,97.89,94.69,95.5,107450.0,85.7587,85.8903,83.0826,83.7933,107450.0
2017-07-28 09:35:00,95.31,95.42,94.47,94.52,63383.0,83.6266,83.7231,82.8896,82.9334,63383.0
2017-07-28 09:40:00,94.52,95.52,94.51,95.0,62051.0,82.9334,83.8109,82.9247,83.3546,62051.0
2017-07-28 09:45:00,95.09,95.9,94.98,95.36,21755.0,83.4336,84.1443,83.3371,83.6705,21755.0
2017-07-28 09:50:00,95.37,95.6,95.12,95.41,12036.0,83.6792,83.8811,83.4599,83.7143,12036.0
2017-07-28 09:55:00,95.33,95.64,95.11,95.43,20171.0,83.6441,83.9161,83.4511,83.7319,20171.0
2017-07-28 10:00:00,95.49,95.84,95.42,95.84,24316.0,83.7845,84.0916,83.7231,84.0916,24316.0
2017-07-28 10:05:00,95.92,96.09,95.74,95.98,18316.0,84.1618,84.311,84.0039,84.2145,18316.0
2017-07-28 10:10:00,96.02,96.03,95.59,95.96,16106.0,84.2496,84.2583,83.8723,84.1969,16106.0
2017-07-28 10:15:00,96.0,96.03,95.66,95.69,5160.0,84.232,84.2583,83.9337,83.96,5160.0
2017-07-28 10:20:00,95.63,96.0,95.44,96.0,16807.0,83.9074,84.232,83.7407,84.232,16807.0
2017-07-28 10:25:00,96.06,96.26,95.78,95.95,18835.0,84.2847,84.4601,84.039,84.1881,18835.0
2017-07-28 10:30:00,95.95,95.99,95.68,95.72,20565.0,84.1881,84.2232,83.9512,83.9863,20565.0
2017-07-28 10:35:00,95.7,95.96,95.69,95.89,16060.0,83.9688,84.1969,83.96,84.1355,16060.0
2017-07-28 10:40:00,95.88,95.95,95.55,95.59,7555.0,84.1267,84.1881,83.8372,83.8723,7555.0
2017-07-28 10:45:00,95.56,95.73,95.44,95.56,11688.0,83.846,83.9951,83.7407,83.846,11688.0
2017-07-28 10:50:00,95.54,95.55,95.3,95.39,11243.0,83.8284,83.8372,83.6178,83.6968,11243.0
2017-07-28 10:55:00,95.39,95.67,95.36,95.52,22026.0,83.6968,83.9425,83.6705,83.8109,22026.0
2017-07-28 11:00:00,95.53,95.8,95.53,95.77,19462.0,83.8196,84.0565,83.8196,84.0302,19462.0
2017-07-28 11:05:00,95.8,95.88,95.54,95.66,12350.0,84.0565,84.1267,83.8284,83.9337,12350.0
2017-07-28 11:10:00,95.78,95.97,95.77,95.95,26800.0,84.039,84.2057,84.0302,84.1881,26800.0
2017-07-28 11:15:00,95.93,96.16,95.93,96.14,19255.0,84.1706,84.3724,84.1706,84.3549,19255.0
2017-07-28 11:20:00,96.13,96.19,95.94,96.01,25109.0,84.3461,84.3987,84.1794,84.2408,25109.0
2017-07-28 11:25:00,96.0,96.17,95.92,96.04,24214.0,84.232,84.3812,84.1618,84.2671,24214.0
2017-07-28 11:30:00,96.07,96.38,95.99,96.01,20634.0,84.2934,84.5654,84.2232,84.2408,20634.0
2017-07-28 11:35:00,96.05,96.29,96.04,96.1,13834.0,84.2759,84.4865,84.2671,84.3198,13834.0
2017-07-28 11:40:00,96.13,96.22,95.97,96.02,18147.0,84.3461,84.4251,84.2057,84.2496,18147.0
2017-07-28 11:45:00,96.08,96.18,96.02,96.08,7747.0,84.3022,84.39,84.2496,84.3022,7747.0
2017-07-28 11:50:00,96.12,96.22,96.12,96.19,6835.0,84.3373,84.4251,84.3373,84.3987,6835.0
2017-07-28 11:55:00,96.17,96.87,96.08,96.59,22568.0,84.3812,84.9954,84.3022,84.7497,22568.0
2017-07-28 12:00:00,96.54,96.76,96.54,96.61,5300.0,84.7058,84.8989,84.7058,84.7672,5300.0
2017-07-28 12:05:00,96.61,96.61,96.28,96.38,10801.0,84.7672,84.7672,84.4777,84.5654,10801.0
2017-07-28 12:10:00,96.4,96.42,96.02,96.28,20224.0,84.583,84.6005,84.2496,84.4777,20224.0
2017-07-28 12:15:00,96.25,96.44,96.2,96.42,13321.0,84.4514,84.6181,84.4075,84.6005,13321.0
2017-07-28 12:20:00,96.39,96.46,96.22,96.32,10562.0,84.5742,84.6356,84.4251,84.5128,10562.0
2017-07-28 12:25:00,96.36,96.38,96.32,96.33,1930.0,84.5479,84.5654,84.5128,84.5216,1930.0
2017-07-28 12:30:00,96.36,96.58,96.34,96.53,7061.0,84.5479,84.7409,84.5303,84.697,7061.0
2017-07-28 12:35:00,96.55,96.62,96.45,96.59,10475.0,84.7146,84.776,84.6269,84.7497,10475.0
2017-07-28 12:40:00,96.65,96.79,96.53,96.71,10085.0,84.8023,84.9252,84.697,84.855,10085.0
2017-07-28 12:45:00,96.72,96.76,96.53,96.64,7241.0,84.8638,84.8989,84.697,84.7936,7241.0
2017-07-28 12:50:00,96.65,96.71,96.42,96.43,3889.0,84.8023,84.855,84.6005,84.6093,3889.0
2017-07-28 12:55:00,96.46,96.51,96.21,96.34,28911.0,84.6356,84.6795,84.4163,84.5303,28911.0
2017-07-28 13:00:00,96.3,96.3,95.98,96.01,11090.0,84.4952,84.4952,84.2145,84.2408,11090.0
2017-07-28 13:05:00,96.03,96.04,95.94,95.95,10811.0,84.2583,84.2671,84.1794,84.1881,10811.0
2017-07-28 13:10:00,95.98,96.01,95.78,96.0,4930.0,84.2145,84.2408,84.039,84.232,4930.0
2017-07-28 13:15:00,95.98,96.0,95.67,95.67,11769.0,84.2145,84.232,83.9425,83.9425,11769.0
2017-07-28 13:20:00,95.7,95.74,95.44,95.52,9300.0,83.9688,84.0039,83.7407,83.8109,9300.0
2017-07-28 13:25:00,95.49,95.5,95.28,95.3,11450.0,83.7845,83.7933,83.6003,83.6178,11450.0
2017-07-28 13:30:00,95.29,95.31,95.16,95.16,6283.0,83.6091,83.6266,83.495,83.495,6283.0
2017-07-28 13:35:00,95.18,95.35,95.17,95.19,13323.0,83.5125,83.6617,83.5038,83.5213,13323.0
2017-07-28 13:40:00,95.21,95.28,95.16,95.28,8307.0,83.5389,83.6003,83.495,83.6003,8307.0
2017-07-28 13:45:00,95.28,95.33,95.18,95.22,8956.0,83.6003,83.6441,83.5125,83.5476,8956.0
2017-07-28 13:50:00,95.2,95.24,95.04,95.05,29772.0,83.5301,83.5652,83.3897,83.3985,29772.0
2017-07-28 13:55:00,95.06,95.1,94.9,94.9,22309.0,83.4072,83.4423,83.2669,83.2669,22309.0
2017-07-28 14:00:00,94.9,94.9,94.78,94.78,20351.0,83.2669,83.2669,83.1616,83.1616,20351.0
2017-07-28 14:05:00,94.8,94.97,94.78,94.96,9500.0,83.1791,83.3283,83.1616,83.3195,9500.0
2017-07-28 14:10:00,94.97,95.04,94.68,94.75,8931.0,83.3283,83.3897,83.0738,83.1352,8931.0
2017-07-28 14:15:00,94.6,94.82,94.6,94.81,7687.0,83.0036,83.1967,83.0036,83.1879,7687.0
2017-07-28 14:20:00,94.8,94.92,94.79,94.91,19136.0,83.1791,83.2844,83.1703,83.2756,19136.0
2017-07-28 14:25:00,94.89,94.91,94.65,94.77,18377.0,83.2581,83.2756,83.0475,83.1528,18377.0
2017-07-28 14:30:00,94.74,94.78,94.67,94.73,21314.0,83.1265,83.1616,83.0651,83.1177,21314.0
2017-07-28 14:35:00,94.74,94.79,94.47,94.5,18972.0,83.1265,83.1703,82.8896,82.9159,18972.0
2017-07-28 14:40:00,94.51,94.55,94.23,94.29,27129.0,82.9247,82.9598,82.679,82.7316,27129.0
2017-07-28 14:45:00,94.28,94.49,94.2,94.48,11480.0,82.7229,82.9071,82.6527,82.8983,11480.0
2017-07-28 14:50:00,94.48,94.6,94.46,94.57,10471.0,82.8983,83.0036,82.8808,82.9773,10471.0
2017-07-28 14:55:00,94.55,95.03,94.49,94.49,37901.0,82.9598,83.3809,82.9071,82.9071,37901.0
2017-07-28 15:00:00,94.5,94.67,94.5,94.67,30730.0,82.9159,83.0651,82.9159,83.0651,30730.0
2017-07-28 15:05:00,94.65,94.74,94.6,94.67,21312.0,83.0475,83.1265,83.0036,83.0651,21312.0
2017-07-28 15:10:00,94.66,94.66,94.48,94.48,15590.0,83.0563,83.0563,82.8983,82.8983,15590.0
2017-07-28 15:15:00,94.48,94.57,94.42,94.52,27018.0,82.8983,82.9773,82.8457,82.9334,27018.0
2017-07-28 15:20:00,94.53,94.53,94.37,94.46,21821.0,82.9422,82.9422,82.8018,82.8808,21821.0
2017-07-28 15:25:00,94.44,94.45,94.29,94.34,13676.0,82.8632,82.872,82.7316,82.7755,13676.0
2017-07-28 15:30:00,94.34,94.47,94.34,94.34,22533.0,82.7755,82.8896,82.7755,82.7755,22533.0
2017-07-28 15:35:00,94.31,94.33,94.26,94.29,18766.0,82.7492,82.7667,82.7053,82.7316,18766.0
2017-07-28 15:40:00,94.29,94.44,94.26,94.36,16135.0,82.7316,82.8632,82.7053,82.7931,16135.0
2017-07-28 15:45:00,94.37,94.51,94.37,94.47,29258.0,82.8018,82.9247,82.8018,82.8896,29258.0
2017-07-28 15:50:00,94.51,94.59,94.37,94.43,30258.0,82.9247,82.9949,82.8018,82.8545,30258.0
2017-07-28 15:55:00,94.45,94.49,94.35,94.39,62527.0,82.872,82.9071,82.7843,82.8194,62527.0
2017-07-31 09:30:00,94.58,94.75,94.47,94.52,21092.0,82.9861,83.1352,82.8896,82.9334,21092.0
2017-07-31 09:35:00,94.59,94.65,94.28,94.32,18146.0,82.9949,83.0475,82.7229,82.758,18146.0
2017-07-31 09:40:00,94.32,94.62,94.01,94.55,7710.0,82.758,83.0212,82.486,82.9598,7710.0
2017-07-31 09:45:00,94.5,94.65,94.36,94.51,8575.0,82.9159,83.0475,82.7931,82.9247,8575.0
2017-07-31 09:50:00,94.58,94.63,94.47,94.47,21348.0,82.9861,83.03,82.8896,82.8896,21348.0
2017-07-31 09:55:00,94.46,94.59,94.02,94.12,8821.0,82.8808,82.9949,82.4947,82.5825,8821.0
2017-07-31 10:00:00,94.03,94.08,93.75,93.78,16757.0,82.5035,82.5474,82.2578,82.2842,16757.0
2017-07-31 10:05:00,93.84,94.09,93.8,94.0,13204.0,82.3368,82.5562,82.3017,82.4772,13204.0
2017-07-31 10:10:00,93.97,94.21,93.83,94.13,6270.0,82.4509,82.6614,82.328,82.5912,6270.0
2017-07-31 10:15:00,94.08,94.23,93.98,94.2,6512.0,82.5474,82.679,82.4596,82.6527,6512.0
2017-07-31 10:20:00,94.28,94.3,94.16,94.17,9795.0,82.7229,82.7404,82.6176,82.6263,9795.0
2017-07-31 10:25:00,94.17,94.29,94.0,94.13,3371.0,82.6263,82.7316,82.4772,82.5912,3371.0
2017-07-31 10:30:00,94.13,94.18,93.97,94.0,7114.0,82.5912,82.6351,82.4509,82.4772,7114.0
2017-07-31 10:35:00,94.02,94.02,93.61,93.66,14605.0,82.4947,82.4947,82.135,82.1789,14605.0
2017-07-31 10:40:00,93.69,93.88,93.66,93.71,11781.0,82.2052,82.3719,82.1789,82.2227,11781.0
2017-07-31 10:45:00,93.72,93.83,93.72,93.72,10400.0,82.2315,82.328,82.2315,82.2315,10400.0
2017-07-31 10:50:00,93.72,93.72,93.34,93.34,17365.0,82.2315,82.2315,81.8981,81.8981,17365.0
2017-07-31 10:55:00,93.38,93.66,93.35,93.47,11271.0,81.9332,82.1789,81.9069,82.0122,11271.0
2017-07-31 11:00:00,93.48,93.8,93.48,93.73,8325.0,82.0209,82.3017,82.0209,82.2403,8325.0
2017-07-31 11:05:00,93.68,93.73,93.52,93.53,10202.0,82.1964,82.2403,82.056,82.0648,10202.0
2017-07-31 11:10:00,93.53,93.57,93.46,93.5,4600.0,82.0648,82.0999,82.0034,82.0385,4600.0
2017-07-31 11:15:00,93.48,93.51,93.33,93.4,10202.0,82.0209,82.0473,81.8893,81.9507,10202.0
2017-07-31 11:20:00,93.41,93.54,93.34,93.48,5950.0,81.9595,82.0736,81.8981,82.0209,5950.0
2017-07-31 11:25:00,93.52,93.71,93.43,93.6,8200.0,82.056,82.2227,81.9771,82.1262,8200.0
2017-07-31 11:30:00,93.61,93.72,93.57,93.58,4307.0,82.135,82.2315,82.0999,82.1087,4307.0
2017-07-31 11:35:00,93.58,93.72,93.54,93.69,30900.0,82.1087,82.2315,82.0736,82.2052,30900.0
2017-07-31 11:40:00,93.7,93.86,93.69,93.79,3400.0,82.214,82.3543,82.2052,82.2929,3400.0
2017-07-31 11:45:00,93.82,93.82,93.68,93.68,3400.0,82.3192,82.3192,82.1964,82.1964,3400.0
2017-07-31 11:50:00,93.7,93.7,93.62,93.68,5241.0,82.214,82.214,82.1438,82.1964,5241.0
2017-07-31 11:55:00,93.65,93.65,93.52,93.57,3600.0,82.1701,82.1701,82.056,82.0999,3600.0
2017-07-31 12:00:00,93.52,93.52,93.26,93.29,68801.0,82.056,82.056,81.8279,81.8542,68801.0
2017-07-31 12:05:00,93.29,93.29,93.09,93.26,9037.0,81.8542,81.8542,81.6787,81.8279,9037.0
2017-07-31 12:10:00,93.25,93.26,93.11,93.26,3600.0,81.8191,81.8279,81.6963,81.8279,3600.0
2017-07-31 12:15:00,93.26,93.3,93.11,93.18,9513.0,81.8279,81.863,81.6963,81.7577,9513.0
2017-07-31 12:20:00,93.18,93.18,93.01,93.05,6560.0,81.7577,81.7577,81.6085,81.6436,6560.0
2017-07-31 12:25:00,93.1,93.25,93.09,93.15,6317.0,81.6875,81.8191,81.6787,81.7314,6317.0
2017-07-31 12:30:00,93.2,93.25,93.13,93.13,7225.0,81.7753,81.8191,81.7138,81.7138,7225.0
2017-07-31 12:35:00,93.17,93.25,93.15,93.25,8143.0,81.7489,81.8191,81.7314,81.8191,8143.0
2017-07-31 12:40:00,93.25,93.26,93.15,93.15,7500.0,81.8191,81.8279,81.7314,81.7314,7500.0
2017-07-31 12:45:00,93.14,93.38,93.14,93.28,11243.0,81.7226,81.9332,81.7226,81.8454,11243.0
2017-07-31 12:50:00,93.29,93.4,93.26,93.36,8615.0,81.8542,81.9507,81.8279,81.9156,8615.0
2017-07-31 12:55:00,93.38,93.38,93.33,93.34,6131.0,81.9332,81.9332,81.8893,81.8981,6131.0
2017-07-31 13:00:00,93.32,93.5,93.22,93.41,7500.0,81.8805,82.0385,81.7928,81.9595,7500.0
2017-07-31 13:05:00,93.4,93.42,93.35,93.38,4200.0,81.9507,81.9683,81.9069,81.9332,4200.0
2017-07-31 13:10:00,93.38,93.42,93.29,93.29,5788.0,81.9332,81.9683,81.8542,81.8542,5788.0
2017-07-31 13:15:00,93.3,93.34,93.15,93.15,6800.0,81.863,81.8981,81.7314,81.7314,6800.0
2017-07-31 13:20:00,93.18,93.19,92.93,93.0,11716.0,81.7577,81.7665,81.5383,81.5998,11716.0
2017-07-31 13:25:00,93.02,93.04,92.93,92.99,7859.0,81.6173,81.6349,81.5383,81.591,7859.0
2017-07-31 13:30:00,92.95,92.95,92.81,92.81,5068.0,81.5559,81.5559,81.4331,81.4331,5068.0
2017-07-31 13:35:00,92.81,92.85,92.69,92.69,7900.0,81.4331,81.4682,81.3278,81.3278,7900.0
2017-07-31 13:40:00,92.67,92.67,92.55,92.55,5402.0,81.3102,81.3102,81.2049,81.2049,5402.0
2017-07-31 13:45:00,92.57,92.58,92.5,92.5,5730.0,81.2225,81.2313,81.1611,81.1611,5730.0
2017-07-31 13:50:00,92.52,92.71,92.49,92.71,13123.0,81.1786,81.3453,81.1523,81.3453,13123.0
2017-07-31 13:55:00,92.69,92.74,92.61,92.66,3638.0,81.3278,81.3716,81.2576,81.3014,3638.0
2017-07-31 14:00:00,92.62,92.79,92.58,92.78,5347.0,81.2663,81.4155,81.2313,81.4067,5347.0
2017-07-31 14:05:00,92.76,92.78,92.66,92.68,7387.0,81.3892,81.4067,81.3014,81.319,7387.0
2017-07-31 14:10:00,92.65,92.65,92.57,92.6,4182.0,81.2927,81.2927,81.2225,81.2488,4182.0
2017-07-31 14:15:00,92.63,92.99,92.62,92.93,7645.0,81.2751,81.591,81.2663,81.5383,7645.0
2017-07-31 14:20:00,92.93,92.94,92.81,92.87,6486.0,81.5383,81.5471,81.4331,81.4857,6486.0
2017-07-31 14:25:00,92.86,92.89,92.65,92.66,5129.0,81.4769,81.5033,81.2927,81.3014,5129.0
2017-07-31 14:30:00,92.71,92.77,92.62,92.62,5406.0,81.3453,81.398,81.2663,81.2663,5406.0
2017-07-31 14:35:00,92.63,92.65,92.51,92.52,6594.0,81.2751,81.2927,81.1698,81.1786,6594.0
2017-07-31 14:40:00,92.52,92.63,92.52,92.57,7481.0,81.1786,81.2751,81.1786,81.2225,7481.0
2017-07-31 14:45:00,92.57,92.62,92.57,92.6,5036.0,81.2225,81.2663,81.2225,81.2488,5036.0
2017-07-31 14:50:00,92.59,92.68,92.58,92.64,6100.0,81.24,81.319,81.2313,81.2839,6100.0
2017-07-31 14:55:00,92.62,92.68,92.61,92.63,6254.0,81.2663,81.319,81.2576,81.2751,6254.0
2017-07-31 15:00:00,92.64,92.79,92.64,92.79,5635.0,81.2839,81.4155,81.2839,81.4155,5635.0
2017-07-31 15:05:00,92.83,92.85,92.76,92.79,6852.0,81.4506,81.4682,81.3892,81.4155,6852.0
2017-07-31 15:10:00,92.8,92.83,92.72,92.79,9324.0,81.4243,81.4506,81.3541,81.4155,9324.0
2017-07-31 15:15:00,92.79,92.89,92.79,92.88,10549.0,81.4155,81.5033,81.4155,81.4945,10549.0
2017-07-31 15:20:00,92.85,92.92,92.83,92.85,9383.0,81.4682,81.5296,81.4506,81.4682,9383.0
2017-07-31 15:25:00,92.86,92.87,92.73,92.78,13801.0,81.4769,81.4857,81.3629,81.4067,13801.0
2017-07-31 15:30:00,92.8,92.82,92.77,92.8,7649.0,81.4243,81.4418,81.398,81.4243,7649.0
2017-07-31 15:35:00,92.82,92.93,92.8,92.84,9000.0,81.4418,81.5383,81.4243,81.4594,9000.0
2017-07-31 15:40:00,92.82,92.83,92.76,92.79,16384.0,81.4418,81.4506,81.3892,81.4155,16384.0
2017-07-31 15:45:00,92.8,92.88,92.78,92.87,19889.0,81.4243,81.4945,81.4067,81.4857,19889.0
2017-07-31 15:50:00,92.86,92.86,92.67,92.67,24911.0,81.4769,81.4769,81.3102,81.3102,24911.0
2017-07-31 15:55:00,92.66,92.74,92.53,92.63,83105.0,81.3014,81.3716,81.1874,81.2751,83105.0
2017-08-01 09:30:00,92.85,93.04,92.46,92.81,19248.0,81.4682,81.6349,81.126,81.4331,19248.0
2017-08-01 09:35:00,92.79,92.94,92.59,92.83,39551.0,81.4155,81.5471,81.24,81.4506,39551.0
2017-08-01 09:40:00,92.74,93.05,92.59,92.8,51125.0,81.3716,81.6436,81.24,81.4243,51125.0
2017-08-01 09:45:00,92.86,92.86,92.57,92.73,11506.0,81.4769,81.4769,81.2225,81.3629,11506.0
2017-08-01 09:50:00,92.75,92.92,92.73,92.9,11646.0,81.3804,81.5296,81.3629,81.512,11646.0
2017-08-01 09:55:00,92.9,93.05,92.9,92.93,10461.0,81.512,81.6436,81.512,81.5383,10461.0
2017-08-01 10:00:00,92.97,93.0,92.79,92.82,12430.0,81.5734,81.5998,81.4155,81.4418,12430.0
2017-08-01 10:05:00,92.85,92.99,92.75,92.79,11925.0,81.4682,81.591,81.3804,81.4155,11925.0
2017-08-01 10:10:00,92.78,92.92,92.76,92.89,11408.0,81.4067,81.5296,81.3892,81.5033,11408.0
2017-08-01 10:15:00,92.86,92.9,92.77,92.77,5900.0,81.4769,81.512,81.398,81.398,5900.0
2017-08-01 10:20:00,92.7,92.7,92.42,92.45,7377.0,81.3365,81.3365,81.0909,81.1172,7377.0
2017-08-01 10:25:00,92.43,92.43,92.14,92.14,14813.0,81.0996,81.0996,80.8452,80.8452,14813.0
2017-08-01 10:30:00,92.11,92.44,92.11,92.27,6835.0,80.8189,81.1084,80.8189,80.9593,6835.0
2017-08-01 10:35:00,92.28,92.34,92.09,92.3,219125.0,80.968,81.0207,80.8013,80.9856,219125.0
2017-08-01 10:40:00,92.31,92.4,92.21,92.21,123479.0,80.9944,81.0733,80.9066,80.9066,123479.0
2017-08-01 10:45:00,92.18,92.36,92.12,92.35,12667.0,80.8803,81.0382,80.8276,81.0294,12667.0
2017-08-01 10:50:00,92.34,92.54,92.29,92.47,28928.0,81.0207,81.1962,80.9768,81.1347,28928.0
2017-08-01 10:55:00,92.51,92.55,92.31,92.35,11404.0,81.1698,81.2049,80.9944,81.0294,11404.0
2017-08-01 11:00:00,92.34,92.36,92.29,92.29,14568.0,81.0207,81.0382,80.9768,80.9768,14568.0
2017-08-01 11:05:00,92.34,92.43,92.22,92.29,18397.0,81.0207,81.0996,80.9154,80.9768,18397.0
2017-08-01 11:10:00,92.37,92.39,92.1,92.1,14980.0,81.047,81.0645,80.8101,80.8101,14980.0
2017-08-01 11:15:00,92.11,92.19,92.07,92.08,12676.0,80.8189,80.8891,80.7838,80.7925,12676.0
2017-08-01 11:20:00,92.09,92.11,91.93,92.04,18744.0,80.8013,80.8189,80.6609,80.7574,18744.0
2017-08-01 11:25:00,92.05,92.05,91.92,91.92,6259.0,80.7662,80.7662,80.6522,80.6522,6259.0
2017-08-01 11:30:00,91.95,92.17,91.93,92.17,5865.0,80.6785,80.8715,80.6609,80.8715,5865.0
2017-08-01 11:35:00,92.22,92.5,92.22,92.48,7900.0,80.9154,81.1611,80.9154,81.1435,7900.0
2017-08-01 11:40:00,92.51,92.51,92.35,92.4,11732.0,81.1698,81.1698,81.0294,81.0733,11732.0
2017-08-01 11:45:00,92.34,92.48,92.34,92.43,4800.0,81.0207,81.1435,81.0207,81.0996,4800.0
2017-08-01 11:50:00,92.48,92.6,92.44,92.56,8249.0,81.1435,81.2488,81.1084,81.2137,8249.0
2017-08-01 11:55:00,92.58,92.64,92.48,92.52,6438.0,81.2313,81.2839,81.1435,81.1786,6438.0
2017-08-01 12:00:00,92.52,92.57,92.46,92.47,4300.0,81.1786,81.2225,81.126,81.1347,4300.0
2017-08-01 12:05:00,92.46,92.46,92.41,92.42,4954.0,81.126,81.126,81.0821,81.0909,4954.0
2017-08-01 12:10:00,92.4,92.41,92.23,92.24,6357.0,81.0733,81.0821,80.9242,80.9329,6357.0
2017-08-01 12:15:00,92.23,92.25,92.09,92.14,4649.0,80.9242,80.9417,80.8013,80.8452,4649.0
2017-08-01 12:20:00,92.13,92.13,92.09,92.11,4219.0,80.8364,80.8364,80.8013,80.8189,4219.0
2017-08-01 12:25:00,92.1,92.14,92.05,92.14,6749.0,80.8101,80.8452,80.7662,80.8452,6749.0
2017-08-01 12:30:00,92.09,92.12,92.04,92.05,5999.0,80.8013,80.8276,80.7574,80.7662,5999.0
2017-08-01 12:35:00,92.04,92.04,91.86,91.94,9200.0,80.7574,80.7574,80.5995,80.6697,9200.0
2017-08-01 12:40:00,91.95,91.99,91.93,91.96,4761.0,80.6785,80.7136,80.6609,80.6873,4761.0
2017-08-01 12:45:00,91.96,92.2,91.96,92.2,7284.0,80.6873,80.8978,80.6873,80.8978,7284.0
2017-08-01 12:50:00,92.2,92.38,92.16,92.38,10210.0,80.8978,81.0558,80.8627,81.0558,10210.0
2017-08-01 12:55:00,92.4,92.43,92.31,92.33,5902.0,81.0733,81.0996,80.9944,81.0119,5902.0
2017-08-01 13:00:00,92.33,92.36,92.31,92.32,8700.0,81.0119,81.0382,80.9944,81.0031,8700.0
2017-08-01 13:05:00,92.3,92.36,92.29,92.34,7878.0,80.9856,81.0382,80.9768,81.0207,7878.0
2017-08-01 13:10:00,92.33,92.34,92.27,92.32,8842.0,81.0119,81.0207,80.9593,81.0031,8842.0
2017-08-01 13:15:00,92.33,92.42,92.32,92.42,8566.0,81.0119,81.0909,81.0031,81.0909,8566.0
2017-08-01 13:20:00,92.43,92.47,92.37,92.47,8092.0,81.0996,81.1347,81.047,81.1347,8092.0
2017-08-01 13:25:00,92.49,92.5,92.41,92.42,7822.0,81.1523,81.1611,81.0821,81.0909,7822.0
2017-08-01 13:30:00,92.43,92.45,92.42,92.44,9050.0,81.0996,81.1172,81.0909,81.1084,9050.0
2017-08-01 13:35:00,92.43,92.45,92.39,92.43,9972.0,81.0996,81.1172,81.0645,81.0996,9972.0
2017-08-01 13:40:00,92.44,92.46,92.41,92.43,7538.0,81.1084,81.126,81.0821,81.0996,7538.0
2017-08-01 13:45:00,92.44,92.51,92.39,92.48,16428.0,81.1084,81.1698,81.0645,81.1435,16428.0
2017-08-01 13:50:00,92.5,92.51,92.38,92.47,10396.0,81.1611,81.1698,81.0558,81.1347,10396.0
2017-08-01 13:55:00,92.47,92.55,92.42,92.55,19062.0,81.1347,81.2049,81.0909,81.2049,19062.0
2017-08-01 14:00:00,92.54,92.62,92.53,92.53,10863.0,81.1962,81.2663,81.1874,81.1874,10863.0
2017-08-01 14:05:00,92.53,92.61,92.53,92.57,13413.0,81.1874,81.2576,81.1874,81.2225,13413.0
2017-08-01 14:10:00,92.57,92.57,92.43,92.55,14618.0,81.2225,81.2225,81.0996,81.2049,14618.0
2017-08-01 14:15:00,92.54,92.63,92.52,92.59,16041.0,81.1962,81.2751,81.1786,81.24,16041.0
2017-08-01 14:20:00,92.61,92.61,92.57,92.58,15923.0,81.2576,81.2576,81.2225,81.2313,15923.0
2017-08-01 14:25:00,92.58,92.6,92.48,92.52,9949.0,81.2313,81.2488,81.1435,81.1786,9949.0
2017-08-01 14:30:00,92.52,92.56,92.48,92.54,11561.0,81.1786,81.2137,81.1435,81.1962,11561.0
2017-08-01 14:35:00,92.54,92.55,92.47,92.55,8120.0,81.1962,81.2049,81.1347,81.2049,8120.0
2017-08-01 14:40:00,92.55,92.55,92.45,92.47,6114.0,81.2049,81.2049,81.1172,81.1347,6114.0
2017-08-01 14:45:00,92.46,92.47,92.33,92.33,7530.0,81.126,81.1347,81.0119,81.0119,7530.0
2017-08-01 14:50:00,92.32,92.32,92.25,92.3,8800.0,81.0031,81.0031,80.9417,80.9856,8800.0
2017-08-01 14:55:00,92.28,92.37,92.28,92.36,10701.0,80.968,81.047,80.968,81.0382,10701.0
2017-08-01 15:00:00,92.37,92.4,92.31,92.31,15242.0,81.047,81.0733,80.9944,80.9944,15242.0
2017-08-01 15:05:00,92.3,92.38,92.3,92.38,14712.0,80.9856,81.0558,80.9856,81.0558,14712.0
2017-08-01 15:10:00,92.38,92.43,92.37,92.39,12850.0,81.0558,81.0996,81.047,81.0645,12850.0
2017-08-01 15:15:00,92.39,92.44,92.38,92.43,14616.0,81.0645,81.1084,81.0558,81.0996,14616.0
2017-08-01 15:20:00,92.43,92.47,92.4,92.4,24615.0,81.0996,81.1347,81.0733,81.0733,24615.0
2017-08-01 15:25:00,92.41,92.49,92.41,92.44,18636.0,81.0821,81.1523,81.0821,81.1084,18636.0
2017-08-01 15:30:00,92.43,92.43,92.3,92.41,14668.0,81.0996,81.0996,80.9856,81.0821,14668.0
2017-08-01 15:35:00,92.4,92.64,92.4,92.64,24692.0,81.0733,81.2839,81.0733,81.2839,24692.0
2017-08-01 15:40:00,92.64,92.66,92.57,92.59,35819.0,81.2839,81.3014,81.2225,81.24,35819.0
2017-08-01 15:45:00,92.59,92.65,92.55,92.57,30409.0,81.24,81.2927,81.2049,81.2225,30409.0
2017-08-01 15:50:00,92.6,92.74,92.6,92.67,78143.0,81.2488,81.3716,81.2488,81.3102,78143.0
2017-08-01 15:55:00,92.67,92.67,92.56,92.63,90606.0,81.3102,81.3102,81.2137,81.2751,90606.0
2017-08-02 09:30:00,93.13,93.29,92.25,92.35,23680.0,81.7138,81.8542,80.9417,81.0294,23680.0
2017-08-02 09:35:00,93.17,93.17,92.55,92.72,16105.0,81.7489,81.7489,81.2049,81.3541,16105.0
2017-08-02 09:40:00,92.75,92.75,91.69,91.69,10665.0,81.3804,81.3804,80.4504,80.4504,10665.0
2017-08-02 09:45:00,91.61,91.72,91.43,91.67,13080.0,80.3802,80.4767,80.2222,80.4328,13080.0
2017-08-02 09:50:00,91.69,91.69,91.52,91.55,6500.0,80.4504,80.4504,80.3012,80.3275,6500.0
2017-08-02 09:55:00,91.6,91.6,91.22,91.28,9955.0,80.3714,80.3714,80.038,80.0906,9955.0
2017-08-02 10:00:00,91.24,91.42,91.23,91.32,20986.0,80.0555,80.2134,80.0467,80.1257,20986.0
2017-08-02 10:05:00,91.34,91.6,91.14,91.6,14654.0,80.1433,80.3714,79.9678,80.3714,14654.0
2017-08-02 10:10:00,91.61,91.63,91.36,91.4,6823.0,80.3802,80.3977,80.1608,80.1959,6823.0
2017-08-02 10:15:00,91.37,91.39,91.11,91.11,8324.0,80.1696,80.1871,79.9414,79.9414,8324.0
2017-08-02 10:20:00,91.11,91.15,90.75,90.75,24160.0,79.9414,79.9765,79.6256,79.6256,24160.0
2017-08-02 10:25:00,90.81,91.04,90.74,90.79,15090.0,79.6782,79.88,79.6168,79.6607,15090.0
2017-08-02 10:30:00,90.78,91.04,90.64,91.03,9201.0,79.6519,79.88,79.5291,79.8713,9201.0
2017-08-02 10:35:00,90.98,91.17,90.91,91.02,4875.0,79.8274,79.9941,79.766,79.8625,4875.0
2017-08-02 10:40:00,91.1,91.11,90.61,90.61,43965.0,79.9327,79.9414,79.5027,79.5027,43965.0
2017-08-02 10:45:00,90.56,91.04,90.56,91.0,10663.0,79.4589,79.88,79.4589,79.8449,10663.0
2017-08-02 10:50:00,91.06,91.18,90.88,90.92,6092.0,79.8976,80.0029,79.7396,79.7747,6092.0
2017-08-02 10:55:00,90.98,91.0,90.55,90.6,6011.0,79.8274,79.8449,79.4501,79.494,6011.0
2017-08-02 11:00:00,90.64,90.84,90.43,90.46,13199.0,79.5291,79.7045,79.3448,79.3711,13199.0
2017-08-02 11:05:00,90.5,90.62,90.34,90.58,7860.0,79.4062,79.5115,79.2658,79.4764,7860.0
2017-08-02 11:10:00,90.55,90.59,90.41,90.45,12818.0,79.4501,79.4852,79.3273,79.3624,12818.0
2017-08-02 11:15:00,90.43,90.69,90.43,90.52,18283.0,79.3448,79.5729,79.3448,79.4238,18283.0
2017-08-02 11:20:00,90.54,90.83,90.42,90.74,8475.0,79.4413,79.6958,79.336,79.6168,8475.0
2017-08-02 11:25:00,90.77,90.8,90.5,90.61,11289.0,79.6431,79.6695,79.4062,79.5027,11289.0
2017-08-02 11:30:00,90.58,90.83,90.56,90.62,14290.0,79.4764,79.6958,79.4589,79.5115,14290.0
2017-08-02 11:35:00,90.63,90.81,90.6,90.81,10724.0,79.5203,79.6782,79.494,79.6782,10724.0
2017-08-02 11:40:00,90.81,90.84,90.66,90.76,5400.0,79.6782,79.7045,79.5466,79.6344,5400.0
2017-08-02 11:45:00,90.79,90.9,90.66,90.79,4680.0,79.6607,79.7572,79.5466,79.6607,4680.0
2017-08-02 11:50:00,90.79,90.88,90.74,90.77,4700.0,79.6607,79.7396,79.6168,79.6431,4700.0
2017-08-02 11:55:00,90.84,90.95,90.79,90.86,7530.0,79.7045,79.8011,79.6607,79.7221,7530.0
2017-08-02 12:00:00,90.88,90.99,90.81,90.89,5252.0,79.7396,79.8362,79.6782,79.7484,5252.0
2017-08-02 12:05:00,90.86,91.03,90.86,90.93,7089.0,79.7221,79.8713,79.7221,79.7835,7089.0
2017-08-02 12:10:00,90.96,91.05,90.91,90.97,9744.0,79.8098,79.8888,79.766,79.8186,9744.0
2017-08-02 12:15:00,91.02,91.11,90.98,91.11,15200.0,79.8625,79.9414,79.8274,79.9414,15200.0
2017-08-02 12:20:00,91.11,91.15,91.03,91.05,14608.0,79.9414,79.9765,79.8713,79.8888,14608.0
2017-08-02 12:25:00,91.04,91.07,90.88,90.88,9106.0,79.88,79.9064,79.7396,79.7396,9106.0
2017-08-02 12:30:00,90.9,90.96,90.72,90.72,9002.0,79.7572,79.8098,79.5993,79.5993,9002.0
2017-08-02 12:35:00,90.79,90.84,90.71,90.72,11400.0,79.6607,79.7045,79.5905,79.5993,11400.0
2017-08-02 12:40:00,90.72,90.78,90.65,90.73,6438.0,79.5993,79.6519,79.5378,79.608,6438.0
2017-08-02 12:45:00,90.7,90.72,90.6,90.61,8912.0,79.5817,79.5993,79.494,79.5027,8912.0
2017-08-02 12:50:00,90.61,90.66,90.52,90.66,6365.0,79.5027,79.5466,79.4238,79.5466,6365.0
2017-08-02 12:55:00,90.67,90.75,90.63,90.67,15803.0,79.5554,79.6256,79.5203,79.5554,15803.0
2017-08-02 13:00:00,90.71,90.75,90.61,90.7,8249.0,79.5905,79.6256,79.5027,79.5817,8249.0
2017-08-02 13:05:00,90.71,90.72,90.55,90.65,6641.0,79.5905,79.5993,79.4501,79.5378,6641.0
2017-08-02 13:10:00,90.65,90.65,90.54,90.55,5326.0,79.5378,79.5378,79.4413,79.4501,5326.0
2017-08-02 13:15:00,90.61,90.64,90.56,90.56,3900.0,79.5027,79.5291,79.4589,79.4589,3900.0
2017-08-02 13:20:00,90.59,90.66,90.49,90.56,25898.0,79.4852,79.5466,79.3975,79.4589,25898.0
2017-08-02 13:25:00,90.52,90.52,90.46,90.47,10800.0,79.4238,79.4238,79.3711,79.3799,10800.0
2017-08-02 13:30:00,90.47,90.49,90.37,90.47,14411.0,79.3799,79.3975,79.2922,79.3799,14411.0
2017-08-02 13:35:00,90.48,90.51,90.46,90.46,9926.0,79.3887,79.415,79.3711,79.3711,9926.0
2017-08-02 13:40:00,90.48,90.64,90.48,90.64,15830.0,79.3887,79.5291,79.3887,79.5291,15830.0
2017-08-02 13:45:00,90.62,90.66,90.58,90.62,26023.0,79.5115,79.5466,79.4764,79.5115,26023.0
2017-08-02 13:50:00,90.62,90.72,90.61,90.71,5900.0,79.5115,79.5993,79.5027,79.5905,5900.0
2017-08-02 13:55:00,90.73,90.86,90.71,90.83,7596.0,79.608,79.7221,79.5905,79.6958,7596.0
2017-08-02 14:00:00,90.83,90.84,90.74,90.77,6002.0,79.6958,79.7045,79.6168,79.6431,6002.0
2017-08-02 14:05:00,90.78,90.79,90.53,90.53,8200.0,79.6519,79.6607,79.4325,79.4325,8200.0
2017-08-02 14:10:00,90.53,90.65,90.52,90.65,19233.0,79.4325,79.5378,79.4238,79.5378,19233.0
2017-08-02 14:15:00,90.65,90.85,90.64,90.84,6871.0,79.5378,79.7133,79.5291,79.7045,6871.0
2017-08-02 14:20:00,90.83,90.83,90.68,90.69,9000.0,79.6958,79.6958,79.5642,79.5729,9000.0
2017-08-02 14:25:00,90.68,90.88,90.63,90.86,15060.0,79.5642,79.7396,79.5203,79.7221,15060.0
2017-08-02 14:30:00,90.84,90.98,90.84,90.9,16939.0,79.7045,79.8274,79.7045,79.7572,16939.0
2017-08-02 14:35:00,90.94,90.94,90.8,90.88,11350.0,79.7923,79.7923,79.6695,79.7396,11350.0
2017-08-02 14:40:00,90.89,90.9,90.8,90.82,10822.0,79.7484,79.7572,79.6695,79.687,10822.0
2017-08-02 14:45:00,90.83,90.85,90.76,90.77,10809.0,79.6958,79.7133,79.6344,79.6431,10809.0
2017-08-02 14:50:00,90.76,90.77,90.63,90.63,9200.0,79.6344,79.6431,79.5203,79.5203,9200.0
2017-08-02 14:55:00,90.66,90.72,90.62,90.72,12892.0,79.5466,79.5993,79.5115,79.5993,12892.0
2017-08-02 15:00:00,90.71,90.72,90.58,90.59,22507.0,79.5905,79.5993,79.4764,79.4852,22507.0
2017-08-02 15:05:00,90.59,90.6,90.46,90.5,17529.0,79.4852,79.494,79.3711,79.4062,17529.0
2017-08-02 15:10:00,90.5,90.52,90.42,90.47,11551.0,79.4062,79.4238,79.336,79.3799,11551.0
2017-08-02 15:15:00,90.45,90.48,90.38,90.38,17701.0,79.3624,79.3887,79.3009,79.3009,17701.0
2017-08-02 15:20:00,90.37,90.4,90.36,90.4,10484.0,79.2922,79.3185,79.2834,79.3185,10484.0
2017-08-02 15:25:00,90.4,90.41,90.28,90.36,16511.0,79.3185,79.3273,79.2132,79.2834,16511.0
2017-08-02 15:30:00,90.36,90.37,90.17,90.2,16754.0,79.2834,79.2922,79.1167,79.143,16754.0
2017-08-02 15:35:00,90.2,90.29,90.17,90.27,22025.0,79.143,79.222,79.1167,79.2044,22025.0
2017-08-02 15:40:00,90.27,90.27,90.08,90.08,41622.0,79.2044,79.2044,79.0377,79.0377,41622.0
2017-08-02 15:45:00,90.08,90.09,90.04,90.09,47513.0,79.0377,79.0465,79.0026,79.0465,47513.0
2017-08-02 15:50:00,90.09,90.14,89.92,89.97,92503.0,79.0465,79.0904,78.8973,78.9412,92503.0
2017-08-02 15:55:00,89.97,90.05,89.94,90.02,101932.0,78.9412,79.0114,78.9149,78.9851,101932.0
2017-08-03 09:30:00,89.91,89.91,89.46,89.57,44189.0,78.8885,78.8885,78.4937,78.5902,44189.0
2017-08-03 09:35:00,89.65,89.74,89.32,89.69,14928.0,78.6604,78.7394,78.3709,78.6955,14928.0
2017-08-03 09:40:00,89.93,90.32,89.88,90.11,27697.0,78.9061,79.2483,78.8622,79.064,27697.0
2017-08-03 09:45:00,90.09,90.11,89.82,90.02,27438.0,79.0465,79.064,78.8096,78.9851,27438.0
2017-08-03 09:50:00,90.02,90.11,89.76,89.76,17893.0,78.9851,79.064,78.7569,78.7569,17893.0
2017-08-03 09:55:00,89.69,89.77,89.52,89.59,23315.0,78.6955,78.7657,78.5464,78.6078,23315.0
2017-08-03 10:00:00,89.58,89.59,89.15,89.17,30060.0,78.599,78.6078,78.2217,78.2393,30060.0
2017-08-03 10:05:00,89.13,89.19,88.88,89.03,58670.0,78.2042,78.2568,77.9848,78.1164,58670.0
2017-08-03 10:10:00,89.03,89.06,88.51,88.51,38791.0,78.1164,78.1427,77.6602,77.6602,38791.0
2017-08-03 10:15:00,88.51,89.01,88.48,89.01,30020.0,77.6602,78.0989,77.6338,78.0989,30020.0
2017-08-03 10:20:00,89.01,89.39,89.01,89.2,16917.0,78.0989,78.4323,78.0989,78.2656,16917.0
2017-08-03 10:25:00,89.2,89.3,89.15,89.23,18103.0,78.2656,78.3533,78.2217,78.2919,18103.0
2017-08-03 10:30:00,89.22,89.35,89.1,89.1,9785.0,78.2831,78.3972,78.1778,78.1778,9785.0
2017-08-03 10:35:00,89.06,89.16,88.93,88.93,19737.0,78.1427,78.2305,78.0287,78.0287,19737.0
2017-08-03 10:40:00,88.95,89.43,88.95,89.43,9387.0,78.0462,78.4674,78.0462,78.4674,9387.0
2017-08-03 10:45:00,89.36,89.39,89.14,89.31,16208.0,78.406,78.4323,78.2129,78.3621,16208.0
2017-08-03 10:50:00,89.31,89.43,89.29,89.43,14229.0,78.3621,78.4674,78.3446,78.4674,14229.0
2017-08-03 10:55:00,89.44,89.48,89.28,89.3,22349.0,78.4762,78.5113,78.3358,78.3533,22349.0
2017-08-03 11:00:00,89.27,89.3,89.11,89.29,18955.0,78.327,78.3533,78.1866,78.3446,18955.0
2017-08-03 11:05:00,89.27,89.46,89.27,89.38,22217.0,78.327,78.4937,78.327,78.4235,22217.0
2017-08-03 11:10:00,89.4,89.48,89.27,89.28,13200.0,78.4411,78.5113,78.327,78.3358,13200.0
2017-08-03 11:15:00,89.26,89.35,89.12,89.19,10218.0,78.3182,78.3972,78.1954,78.2568,10218.0
2017-08-03 11:20:00,89.16,89.41,89.16,89.27,29955.0,78.2305,78.4498,78.2305,78.327,29955.0
2017-08-03 11:25:00,89.29,89.38,89.23,89.33,7309.0,78.3446,78.4235,78.2919,78.3796,7309.0
2017-08-03 11:30:00,89.28,89.35,89.26,89.3,7961.0,78.3358,78.3972,78.3182,78.3533,7961.0
2017-08-03 11:35:00,89.3,89.35,89.23,89.23,11071.0,78.3533,78.3972,78.2919,78.2919,11071.0
2017-08-03 11:40:00,89.26,89.26,89.08,89.14,12958.0,78.3182,78.3182,78.1603,78.2129,12958.0
2017-08-03 11:45:00,89.17,89.18,89.09,89.09,22234.0,78.2393,78.248,78.1691,78.1691,22234.0
2017-08-03 11:50:00,89.09,89.27,89.05,89.24,8325.0,78.1691,78.327,78.134,78.3007,8325.0
2017-08-03 11:55:00,89.22,89.25,89.13,89.17,8679.0,78.2831,78.3095,78.2042,78.2393,8679.0
2017-08-03 12:00:00,89.15,89.25,89.09,89.21,26940.0,78.2217,78.3095,78.1691,78.2744,26940.0
2017-08-03 12:05:00,89.26,89.3,89.18,89.18,14026.0,78.3182,78.3533,78.248,78.248,14026.0
2017-08-03 12:10:00,89.23,89.26,89.21,89.25,1200.0,78.2919,78.3182,78.2744,78.3095,1200.0
2017-08-03 12:15:00,89.25,89.3,89.24,89.28,17589.0,78.3095,78.3533,78.3007,78.3358,17589.0
2017-08-03 12:20:00,89.28,89.28,89.18,89.23,13607.0,78.3358,78.3358,78.248,78.2919,13607.0
2017-08-03 12:25:00,89.25,89.31,89.12,89.16,13022.0,78.3095,78.3621,78.1954,78.2305,13022.0
2017-08-03 12:30:00,89.17,89.24,89.12,89.13,10000.0,78.2393,78.3007,78.1954,78.2042,10000.0
2017-08-03 12:35:00,89.13,89.23,89.13,89.17,10801.0,78.2042,78.2919,78.2042,78.2393,10801.0
2017-08-03 12:40:00,89.18,89.2,89.11,89.13,5675.0,78.248,78.2656,78.1866,78.2042,5675.0
2017-08-03 12:45:00,89.12,89.19,89.06,89.14,12398.0,78.1954,78.2568,78.1427,78.2129,12398.0
2017-08-03 12:50:00,89.17,89.21,89.14,89.14,7800.0,78.2393,78.2744,78.2129,78.2129,7800.0
2017-08-03 12:55:00,89.15,89.15,89.04,89.06,6602.0,78.2217,78.2217,78.1252,78.1427,6602.0
2017-08-03 13:00:00,89.04,89.11,89.04,89.11,11229.0,78.1252,78.1866,78.1252,78.1866,11229.0
2017-08-03 13:05:00,89.11,89.12,89.01,89.04,16316.0,78.1866,78.1954,78.0989,78.1252,16316.0
2017-08-03 13:10:00,89.06,89.06,88.89,88.91,10601.0,78.1427,78.1427,77.9936,78.0111,10601.0
2017-08-03 13:15:00,88.93,89.09,88.92,89.07,8973.0,78.0287,78.1691,78.0199,78.1515,8973.0
2017-08-03 13:20:00,89.09,89.15,89.0,89.0,8376.0,78.1691,78.2217,78.0901,78.0901,8376.0
2017-08-03 13:25:00,88.99,89.0,88.88,88.98,5323.0,78.0813,78.0901,77.9848,78.0726,5323.0
2017-08-03 13:30:00,88.97,89.04,88.9,89.01,4752.0,78.0638,78.1252,78.0024,78.0989,4752.0
2017-08-03 13:35:00,89.03,89.05,88.98,89.02,9000.0,78.1164,78.134,78.0726,78.1076,9000.0
2017-08-03 13:40:00,89.02,89.07,89.01,89.06,3100.0,78.1076,78.1515,78.0989,78.1427,3100.0
2017-08-03 13:45:00,89.06,89.09,89.03,89.08,3000.0,78.1427,78.1691,78.1164,78.1603,3000.0
2017-08-03 13:50:00,89.09,89.37,89.07,89.37,16217.0,78.1691,78.4147,78.1515,78.4147,16217.0
2017-08-03 13:55:00,89.34,89.38,89.22,89.27,10329.0,78.3884,78.4235,78.2831,78.327,10329.0
2017-08-03 14:00:00,89.22,89.27,89.18,89.25,22657.0,78.2831,78.327,78.248,78.3095,22657.0
2017-08-03 14:05:00,89.26,89.27,89.22,89.22,10530.0,78.3182,78.327,78.2831,78.2831,10530.0
2017-08-03 14:10:00,89.22,89.22,89.09,89.1,8774.0,78.2831,78.2831,78.1691,78.1778,8774.0
2017-08-03 14:15:00,89.08,89.16,89.07,89.14,13762.0,78.1603,78.2305,78.1515,78.2129,13762.0
2017-08-03 14:20:00,89.14,89.16,89.1,89.13,10277.0,78.2129,78.2305,78.1778,78.2042,10277.0
2017-08-03 14:25:00,89.12,89.17,89.12,89.15,16000.0,78.1954,78.2393,78.1954,78.2217,16000.0
2017-08-03 14:30:00,89.15,89.22,89.11,89.2,20874.0,78.2217,78.2831,78.1866,78.2656,20874.0
2017-08-03 14:35:00,89.2,89.25,89.1,89.16,21536.0,78.2656,78.3095,78.1778,78.2305,21536.0
2017-08-03 14:40:00,89.14,89.14,89.01,89.09,11463.0,78.2129,78.2129,78.0989,78.1691,11463.0
2017-08-03 14:45:00,89.1,89.13,89.07,89.08,23552.0,78.1778,78.2042,78.1515,78.1603,23552.0
2017-08-03 14:50:00,89.08,89.08,89.0,89.0,13300.0,78.1603,78.1603,78.0901,78.0901,13300.0
2017-08-03 14:55:00,89.0,89.03,88.9,88.96,9022.0,78.0901,78.1164,78.0024,78.055,9022.0
2017-08-03 15:00:00,88.97,89.06,88.96,89.0,15033.0,78.0638,78.1427,78.055,78.0901,15033.0
2017-08-03 15:05:00,88.98,89.08,88.98,89.04,11149.0,78.0726,78.1603,78.0726,78.1252,11149.0
2017-08-03 15:10:00,89.05,89.07,88.96,89.07,14093.0,78.134,78.1515,78.055,78.1515,14093.0
2017-08-03 15:15:00,89.06,89.1,88.99,89.03,30142.0,78.1427,78.1778,78.0813,78.1164,30142.0
2017-08-03 15:20:00,89.03,89.08,89.02,89.08,13321.0,78.1164,78.1603,78.1076,78.1603,13321.0
2017-08-03 15:25:00,89.09,89.09,89.0,89.02,7949.0,78.1691,78.1691,78.0901,78.1076,7949.0
2017-08-03 15:30:00,89.01,89.05,88.66,88.83,20740.0,78.0989,78.134,77.7918,77.9409,20740.0
2017-08-03 15:35:00,88.8,88.89,88.73,88.87,24371.0,77.9146,77.9936,77.8532,77.976,24371.0
2017-08-03 15:40:00,88.87,88.93,88.79,88.9,18627.0,77.976,78.0287,77.9058,78.0024,18627.0
2017-08-03 15:45:00,88.9,88.93,88.76,88.89,37236.0,78.0024,78.0287,77.8795,77.9936,37236.0
2017-08-03 15:50:00,88.89,88.97,88.89,88.94,39907.0,77.9936,78.0638,77.9936,78.0375,39907.0
2017-08-03 15:55:00,88.94,88.99,88.86,88.95,42566.0,78.0375,78.0813,77.9673,78.0462,42566.0
2017-08-04 09:30:00,89.02,89.35,88.5,88.67,21845.0,78.1076,78.3972,77.6514,77.8006,21845.0
2017-08-04 09:35:00,88.61,88.92,88.61,88.8,11468.0,77.7479,78.0199,77.7479,77.9146,11468.0
2017-08-04 09:40:00,88.72,88.99,88.64,88.91,19024.0,77.8444,78.0813,77.7742,78.0111,19024.0
2017-08-04 09:45:00,88.95,89.19,88.87,89.1,9414.0,78.0462,78.2568,77.976,78.1778,9414.0
2017-08-04 09:50:00,89.08,89.11,88.86,88.88,9000.0,78.1603,78.1866,77.9673,77.9848,9000.0
2017-08-04 09:55:00,88.87,88.87,88.68,88.7,5535.0,77.976,77.976,77.8093,77.8269,5535.0
2017-08-04 10:00:00,88.73,88.78,88.51,88.56,6454.0,77.8532,77.8971,77.6602,77.704,6454.0
2017-08-04 10:05:00,88.54,88.69,88.4,88.52,6596.0,77.6865,77.8181,77.5637,77.6689,6596.0
2017-08-04 10:10:00,88.52,88.73,88.51,88.73,11999.0,77.6689,77.8532,77.6602,77.8532,11999.0
2017-08-04 10:15:00,88.73,89.05,88.6,88.99,11835.0,77.8532,78.134,77.7391,78.0813,11835.0
2017-08-04 10:20:00,89.02,89.02,88.69,88.69,6100.0,78.1076,78.1076,77.8181,77.8181,6100.0
2017-08-04 10:25:00,88.69,89.09,88.69,89.07,15329.0,77.8181,78.1691,77.8181,78.1515,15329.0
2017-08-04 10:30:00,89.07,89.15,88.96,89.01,13533.0,78.1515,78.2217,78.055,78.0989,13533.0
2017-08-04 10:35:00,89.09,89.13,88.99,89.02,6200.0,78.1691,78.2042,78.0813,78.1076,6200.0
2017-08-04 10:40:00,89.02,89.05,88.86,88.92,9418.0,78.1076,78.134,77.9673,78.0199,9418.0
2017-08-04 10:45:00,88.93,89.03,88.9,89.01,10837.0,78.0287,78.1164,78.0024,78.0989,10837.0
2017-08-04 10:50:00,88.99,89.06,88.88,88.9,21692.0,78.0813,78.1427,77.9848,78.0024,21692.0
2017-08-04 10:55:00,88.93,89.14,88.9,89.09,10818.0,78.0287,78.2129,78.0024,78.1691,10818.0
2017-08-04 11:00:00,89.11,89.4,89.05,89.37,85035.0,78.1866,78.4411,78.134,78.4147,85035.0
2017-08-04 11:05:00,89.36,89.57,89.36,89.46,21433.0,78.406,78.5902,78.406,78.4937,21433.0
2017-08-04 11:10:00,89.46,89.72,89.46,89.67,9061.0,78.4937,78.7218,78.4937,78.678,9061.0
2017-08-04 11:15:00,89.67,89.89,89.66,89.85,18673.0,78.678,78.871,78.6692,78.8359,18673.0
2017-08-04 11:20:00,89.81,89.87,89.75,89.84,10947.0,78.8008,78.8535,78.7482,78.8271,10947.0
2017-08-04 11:25:00,89.82,89.82,89.66,89.66,9981.0,78.8096,78.8096,78.6692,78.6692,9981.0
2017-08-04 11:30:00,89.65,89.75,89.58,89.58,14607.0,78.6604,78.7482,78.599,78.599,14607.0
2017-08-04 11:35:00,89.58,89.69,89.58,89.61,3537.0,78.599,78.6955,78.599,78.6253,3537.0
2017-08-04 11:40:00,89.69,89.79,89.68,89.71,18989.0,78.6955,78.7833,78.6867,78.7131,18989.0
2017-08-04 11:45:00,89.76,89.77,89.61,89.64,7661.0,78.7569,78.7657,78.6253,78.6516,7661.0
2017-08-04 11:50:00,89.66,89.67,89.5,89.5,6050.0,78.6692,78.678,78.5288,78.5288,6050.0
2017-08-04 11:55:00,89.5,89.52,89.38,89.52,12560.0,78.5288,78.5464,78.4235,78.5464,12560.0
2017-08-04 12:00:00,89.51,89.52,89.38,89.4,8687.0,78.5376,78.5464,78.4235,78.4411,8687.0
2017-08-04 12:05:00,89.4,89.44,89.38,89.39,6398.0,78.4411,78.4762,78.4235,78.4323,6398.0
2017-08-04 12:10:00,89.38,89.41,89.22,89.29,5841.0,78.4235,78.4498,78.2831,78.3446,5841.0
2017-08-04 12:15:00,89.26,89.3,89.21,89.24,3974.0,78.3182,78.3533,78.2744,78.3007,3974.0
2017-08-04 12:20:00,89.25,89.27,89.16,89.16,5141.0,78.3095,78.327,78.2305,78.2305,5141.0
2017-08-04 12:25:00,89.16,89.2,89.15,89.18,3524.0,78.2305,78.2656,78.2217,78.248,3524.0
2017-08-04 12:30:00,89.15,89.19,89.04,89.06,4480.0,78.2217,78.2568,78.1252,78.1427,4480.0
2017-08-04 12:35:00,89.05,89.06,88.9,89.0,12122.0,78.134,78.1427,78.0024,78.0901,12122.0
2017-08-04 12:40:00,88.98,89.02,88.94,88.94,3000.0,78.0726,78.1076,78.0375,78.0375,3000.0
2017-08-04 12:45:00,88.97,89.14,88.95,89.13,5734.0,78.0638,78.2129,78.0462,78.2042,5734.0
2017-08-04 12:50:00,89.13,89.26,89.13,89.18,3804.0,78.2042,78.3182,78.2042,78.248,3804.0
2017-08-04 12:55:00,89.16,89.23,89.13,89.13,3964.0,78.2305,78.2919,78.2042,78.2042,3964.0
2017-08-04 13:00:00,89.09,89.17,89.04,89.04,3217.0,78.1691,78.2393,78.1252,78.1252,3217.0
2017-08-04 13:05:00,89.06,89.15,88.98,89.12,7550.0,78.1427,78.2217,78.0726,78.1954,7550.0
2017-08-04 13:10:00,89.11,89.15,89.05,89.05,3231.0,78.1866,78.2217,78.134,78.134,3231.0
2017-08-04 13:15:00,89.06,89.09,88.98,89.04,3963.0,78.1427,78.1691,78.0726,78.1252,3963.0
2017-08-04 13:20:00,89.07,89.12,89.04,89.06,3784.0,78.1515,78.1954,78.1252,78.1427,3784.0
2017-08-04 13:25:00,89.04,89.1,89.03,89.09,3750.0,78.1252,78.1778,78.1164,78.1691,3750.0
2017-08-04 13:30:00,89.08,89.17,89.06,89.14,7558.0,78.1603,78.2393,78.1427,78.2129,7558.0
2017-08-04 13:35:00,89.13,89.16,89.1,89.11,2394.0,78.2042,78.2305,78.1778,78.1866,2394.0
2017-08-04 13:40:00,89.04,89.06,89.03,89.06,900.0,78.1252,78.1427,78.1164,78.1427,900.0
2017-08-04 13:45:00,89.1,89.1,89.03,89.07,3605.0,78.1778,78.1778,78.1164,78.1515,3605.0
2017-08-04 13:50:00,89.07,89.09,89.06,89.07,5432.0,78.1515,78.1691,78.1427,78.1515,5432.0
2017-08-04 13:55:00,89.06,89.09,89.04,89.06,6550.0,78.1427,78.1691,78.1252,78.1427,6550.0
2017-08-04 14:00:00,89.07,89.18,89.04,89.18,2900.0,78.1515,78.248,78.1252,78.248,2900.0
2017-08-04 14:05:00,89.18,89.24,89.15,89.23,4158.0,78.248,78.3007,78.2217,78.2919,4158.0
2017-08-04 14:10:00,89.23,89.25,89.16,89.16,8651.0,78.2919,78.3095,78.2305,78.2305,8651.0
2017-08-04 14:15:00,89.16,89.16,89.06,89.08,4229.0,78.2305,78.2305,78.1427,78.1603,4229.0
2017-08-04 14:20:00,89.08,89.08,89.01,89.04,5629.0,78.1603,78.1603,78.0989,78.1252,5629.0
2017-08-04 14:25:00,89.05,89.07,88.92,88.97,7465.0,78.134,78.1515,78.0199,78.0638,7465.0
2017-08-04 14:30:00,88.96,88.98,88.9,88.93,7767.0,78.055,78.0726,78.0024,78.0287,7767.0
2017-08-04 14:35:00,88.93,88.93,88.69,88.74,21902.0,78.0287,78.0287,77.8181,77.862,21902.0
2017-08-04 14:40:00,88.72,88.85,88.69,88.85,5015.0,77.8444,77.9585,77.8181,77.9585,5015.0
2017-08-04 14:45:00,88.85,88.95,88.83,88.87,10076.0,77.9585,78.0462,77.9409,77.976,10076.0
2017-08-04 14:50:00,88.86,88.91,88.84,88.88,7194.0,77.9673,78.0111,77.9497,77.9848,7194.0
2017-08-04 14:55:00,88.89,88.95,88.85,88.91,7300.0,77.9936,78.0462,77.9585,78.0111,7300.0
2017-08-04 15:00:00,88.95,88.99,88.94,88.99,3738.0,78.0462,78.0813,78.0375,78.0813,3738.0
2017-08-04 15:05:00,88.99,89.02,88.97,89.0,7049.0,78.0813,78.1076,78.0638,78.0901,7049.0
2017-08-04 15:10:00,89.01,89.02,88.99,88.99,6246.0,78.0989,78.1076,78.0813,78.0813,6246.0
2017-08-04 15:15:00,88.98,89.01,88.96,89.01,18100.0,78.0726,78.0989,78.055,78.0989,18100.0
2017-08-04 15:20:00,88.98,89.0,88.97,88.99,7232.0,78.0726,78.0901,78.0638,78.0813,7232.0
2017-08-04 15:25:00,88.99,89.0,88.97,88.99,4999.0,78.0813,78.0901,78.0638,78.0813,4999.0
2017-08-04 15:30:00,88.98,88.99,88.86,88.88,9568.0,78.0726,78.0813,77.9673,77.9848,9568.0
2017-08-04 15:35:00,88.9,88.9,88.82,88.85,7119.0,78.0024,78.0024,77.9322,77.9585,7119.0
2017-08-04 15:40:00,88.85,88.98,88.84,88.96,11707.0,77.9585,78.0726,77.9497,78.055,11707.0
2017-08-04 15:45:00,88.97,88.98,88.8,88.82,21675.0,78.0638,78.0726,77.9146,77.9322,21675.0
2017-08-04 15:50:00,88.81,88.99,88.81,88.86,42061.0,77.9234,78.0813,77.9234,77.9673,42061.0
2017-08-04 15:55:00,88.86,88.91,88.78,88.81,101790.0,77.9673,78.0111,77.8971,77.9234,101790.0
2017-08-07 09:30:00,89.7,90.21,89.03,89.31,115232.0,78.7043,79.1518,78.1164,78.3621,115232.0
2017-08-07 09:35:00,89.45,89.72,89.17,89.33,31658.0,78.4849,78.7218,78.2393,78.3796,31658.0
2017-08-07 09:40:00,89.41,89.65,89.34,89.41,22397.0,78.4498,78.6604,78.3884,78.4498,22397.0
2017-08-07 09:45:00,89.42,89.91,89.33,89.66,71382.0,78.4586,78.8885,78.3796,78.6692,71382.0
2017-08-07 09:50:00,89.7,89.86,89.59,89.8,30326.0,78.7043,78.8447,78.6078,78.792,30326.0
2017-08-07 09:55:00,89.78,89.83,89.57,89.71,81587.0,78.7745,78.8184,78.5902,78.7131,81587.0
2017-08-07 10:00:00,89.73,89.8,89.55,89.59,43277.0,78.7306,78.792,78.5727,78.6078,43277.0
2017-08-07 10:05:00,89.58,89.67,89.36,89.47,47986.0,78.599,78.678,78.406,78.5025,47986.0
2017-08-07 10:10:00,89.48,89.72,89.46,89.64,22570.0,78.5113,78.7218,78.4937,78.6516,22570.0
2017-08-07 10:15:00,89.66,89.78,89.63,89.78,12626.0,78.6692,78.7745,78.6429,78.7745,12626.0
2017-08-07 10:20:00,89.78,89.88,89.76,89.87,26793.0,78.7745,78.8622,78.7569,78.8535,26793.0
2017-08-07 10:25:00,89.88,90.35,89.87,90.29,17349.0,78.8622,79.2746,78.8535,79.222,17349.0
2017-08-07 10:30:00,90.26,90.6,90.26,90.57,16302.0,79.1956,79.494,79.1956,79.4676,16302.0
2017-08-07 10:35:00,90.58,90.83,90.49,90.83,13631.0,79.4764,79.6958,79.3975,79.6958,13631.0
2017-08-07 10:40:00,90.86,90.91,90.71,90.78,13932.0,79.7221,79.766,79.5905,79.6519,13932.0
2017-08-07 10:45:00,90.75,91.02,90.71,90.93,29052.0,79.6256,79.8625,79.5905,79.7835,29052.0
2017-08-07 10:50:00,90.94,91.13,90.94,91.13,13850.0,79.7923,79.959,79.7923,79.959,13850.0
2017-08-07 10:55:00,91.15,91.28,91.09,91.26,30677.0,79.9765,80.0906,79.9239,80.0731,30677.0
2017-08-07 11:00:00,91.24,91.65,91.24,91.41,27555.0,80.0555,80.4153,80.0555,80.2047,27555.0
2017-08-07 11:05:00,91.39,91.68,91.36,91.65,17207.0,80.1871,80.4416,80.1608,80.4153,17207.0
2017-08-07 11:10:00,91.65,91.98,91.65,91.96,27078.0,80.4153,80.7048,80.4153,80.6873,27078.0
2017-08-07 11:15:00,91.97,92.06,91.84,91.88,27543.0,80.696,80.775,80.582,80.6171,27543.0
2017-08-07 11:20:00,91.91,92.04,91.9,91.95,54832.0,80.6434,80.7574,80.6346,80.6785,54832.0
2017-08-07 11:25:00,91.97,92.19,91.94,92.13,18146.0,80.696,80.8891,80.6697,80.8364,18146.0
2017-08-07 11:30:00,92.13,92.19,92.1,92.1,10550.0,80.8364,80.8891,80.8101,80.8101,10550.0
2017-08-07 11:35:00,92.11,92.15,91.99,92.06,10724.0,80.8189,80.854,80.7136,80.775,10724.0
2017-08-07 11:40:00,92.08,92.08,91.64,91.68,20095.0,80.7925,80.7925,80.4065,80.4416,20095.0
2017-08-07 11:45:00,91.69,91.85,91.66,91.8,18795.0,80.4504,80.5907,80.424,80.5469,18795.0
2017-08-07 11:50:00,91.82,91.82,91.7,91.7,8164.0,80.5644,80.5644,80.4591,80.4591,8164.0
2017-08-07 11:55:00,91.69,91.74,91.61,91.69,9156.0,80.4504,80.4942,80.3802,80.4504,9156.0
2017-08-07 12:00:00,91.7,91.89,91.7,91.84,10581.0,80.4591,80.6258,80.4591,80.582,10581.0
2017-08-07 12:05:00,91.84,91.9,91.81,91.85,10320.0,80.582,80.6346,80.5556,80.5907,10320.0
2017-08-07 12:10:00,91.84,91.92,91.84,91.92,8074.0,80.582,80.6522,80.582,80.6522,8074.0
2017-08-07 12:15:00,91.9,91.91,91.74,91.75,15399.0,80.6346,80.6434,80.4942,80.503,15399.0
2017-08-07 12:20:00,91.8,91.86,91.8,91.86,6198.0,80.5469,80.5995,80.5469,80.5995,6198.0
2017-08-07 12:25:00,91.84,91.86,91.8,91.86,6276.0,80.582,80.5995,80.5469,80.5995,6276.0
2017-08-07 12:30:00,91.87,91.92,91.84,91.92,10102.0,80.6083,80.6522,80.582,80.6522,10102.0
2017-08-07 12:35:00,91.93,91.98,91.91,91.91,7744.0,80.6609,80.7048,80.6434,80.6434,7744.0
2017-08-07 12:40:00,91.92,91.99,91.87,91.87,11597.0,80.6522,80.7136,80.6083,80.6083,11597.0
2017-08-07 12:45:00,91.87,91.9,91.86,91.87,4678.0,80.6083,80.6346,80.5995,80.6083,4678.0
2017-08-07 12:50:00,91.85,91.93,91.82,91.93,5923.0,80.5907,80.6609,80.5644,80.6609,5923.0
2017-08-07 12:55:00,91.93,92.1,91.92,92.07,29261.0,80.6609,80.8101,80.6522,80.7838,29261.0
2017-08-07 13:00:00,92.07,92.13,92.07,92.12,4223.0,80.7838,80.8364,80.7838,80.8276,4223.0
2017-08-07 13:05:00,92.12,92.27,92.12,92.24,21423.0,80.8276,80.9593,80.8276,80.9329,21423.0
2017-08-07 13:10:00,92.26,92.35,92.25,92.25,16521.0,80.9505,81.0294,80.9417,80.9417,16521.0
2017-08-07 13:15:00,92.23,92.36,92.15,92.36,12768.0,80.9242,81.0382,80.854,81.0382,12768.0
2017-08-07 13:20:00,92.34,92.69,92.33,92.5,30079.0,81.0207,81.3278,81.0119,81.1611,30079.0
2017-08-07 13:25:00,92.52,92.57,92.49,92.51,5608.0,81.1786,81.2225,81.1523,81.1698,5608.0
2017-08-07 13:30:00,92.5,92.6,92.5,92.56,4417.0,81.1611,81.2488,81.1611,81.2137,4417.0
2017-08-07 13:35:00,92.58,92.59,92.42,92.59,16728.0,81.2313,81.24,81.0909,81.24,16728.0
2017-08-07 13:40:00,92.58,92.6,92.43,92.46,10254.0,81.2313,81.2488,81.0996,81.126,10254.0
2017-08-07 13:45:00,92.45,92.45,92.37,92.43,5082.0,81.1172,81.1172,81.047,81.0996,5082.0
2017-08-07 13:50:00,92.43,92.44,92.34,92.35,7622.0,81.0996,81.1084,81.0207,81.0294,7622.0
2017-08-07 13:55:00,92.34,92.48,92.3,92.48,10493.0,81.0207,81.1435,80.9856,81.1435,10493.0
2017-08-07 14:00:00,92.47,92.48,92.41,92.43,9698.0,81.1347,81.1435,81.0821,81.0996,9698.0
2017-08-07 14:05:00,92.42,92.42,92.32,92.37,14477.0,81.0909,81.0909,81.0031,81.047,14477.0
2017-08-07 14:10:00,92.37,92.39,92.3,92.3,6611.0,81.047,81.0645,80.9856,80.9856,6611.0
2017-08-07 14:15:00,92.28,92.28,92.14,92.18,11378.0,80.968,80.968,80.8452,80.8803,11378.0
2017-08-07 14:20:00,92.18,92.19,92.11,92.12,13188.0,80.8803,80.8891,80.8189,80.8276,13188.0
2017-08-07 14:25:00,92.13,92.15,92.11,92.14,9919.0,80.8364,80.854,80.8189,80.8452,9919.0
2017-08-07 14:30:00,92.14,92.22,92.11,92.2,20545.0,80.8452,80.9154,80.8189,80.8978,20545.0
2017-08-07 14:35:00,92.21,92.34,92.21,92.33,16772.0,80.9066,81.0207,80.9066,81.0119,16772.0
2017-08-07 14:40:00,92.32,92.42,92.32,92.42,4460.0,81.0031,81.0909,81.0031,81.0909,4460.0
2017-08-07 14:45:00,92.44,92.44,92.34,92.35,11847.0,81.1084,81.1084,81.0207,81.0294,11847.0
2017-08-07 14:50:00,92.36,92.38,92.34,92.37,6159.0,81.0382,81.0558,81.0207,81.047,6159.0
2017-08-07 14:55:00,92.35,92.35,92.25,92.27,11026.0,81.0294,81.0294,80.9417,80.9593,11026.0
2017-08-07 15:00:00,92.28,92.29,92.13,92.15,16753.0,80.968,80.9768,80.8364,80.854,16753.0
2017-08-07 15:05:00,92.14,92.16,92.05,92.09,8007.0,80.8452,80.8627,80.7662,80.8013,8007.0
2017-08-07 15:10:00,92.08,92.1,92.06,92.08,13274.0,80.7925,80.8101,80.775,80.7925,13274.0
2017-08-07 15:15:00,92.05,92.09,92.01,92.02,9476.0,80.7662,80.8013,80.7311,80.7399,9476.0
2017-08-07 15:20:00,92.01,92.06,91.99,92.06,16728.0,80.7311,80.775,80.7136,80.775,16728.0
2017-08-07 15:25:00,92.05,92.21,92.04,92.21,19648.0,80.7662,80.9066,80.7574,80.9066,19648.0
2017-08-07 15:30:00,92.22,92.32,92.07,92.15,33960.0,80.9154,81.0031,80.7838,80.854,33960.0
2017-08-07 15:35:00,92.16,92.18,92.08,92.09,18567.0,80.8627,80.8803,80.7925,80.8013,18567.0
2017-08-07 15:40:00,92.09,92.11,92.05,92.05,23467.0,80.8013,80.8189,80.7662,80.7662,23467.0
2017-08-07 15:45:00,92.06,92.13,92.03,92.12,45105.0,80.775,80.8364,80.7487,80.8276,45105.0
2017-08-07 15:50:00,92.14,92.2,92.07,92.08,32973.0,80.8452,80.8978,80.7838,80.7925,32973.0
2017-08-07 15:55:00,92.08,92.08,91.98,92.02,53932.0,80.7925,80.7925,80.7048,80.7399,53932.0
2017-08-08 09:30:00,91.99,92.13,91.51,91.51,37332.0,80.7136,80.8364,80.2924,80.2924,37332.0
2017-08-08 09:35:00,91.67,91.67,91.15,91.35,16741.0,80.4328,80.4328,79.9765,80.152,16741.0
2017-08-08 09:40:00,91.44,91.44,91.0,91.32,9377.0,80.231,80.231,79.8449,80.1257,9377.0
2017-08-08 09:45:00,91.31,91.57,91.25,91.47,12600.0,80.1169,80.3451,80.0643,80.2573,12600.0
2017-08-08 09:50:00,91.5,91.73,91.5,91.6,20355.0,80.2836,80.4854,80.2836,80.3714,20355.0
2017-08-08 09:55:00,91.59,91.65,91.33,91.33,64400.0,80.3626,80.4153,80.1345,80.1345,64400.0
2017-08-08 10:00:00,91.4,91.45,91.29,91.34,19538.0,80.1959,80.2398,80.0994,80.1433,19538.0
2017-08-08 10:05:00,91.34,91.49,91.34,91.41,18082.0,80.1433,80.2749,80.1433,80.2047,18082.0
2017-08-08 10:10:00,91.41,91.43,91.26,91.43,11121.0,80.2047,80.2222,80.0731,80.2222,11121.0
2017-08-08 10:15:00,91.44,91.46,91.19,91.24,29401.0,80.231,80.2485,80.0116,80.0555,29401.0
2017-08-08 10:20:00,91.26,91.26,91.13,91.13,17648.0,80.0731,80.0731,79.959,79.959,17648.0
2017-08-08 10:25:00,91.11,91.15,90.97,91.02,15862.0,79.9414,79.9765,79.8186,79.8625,15862.0
2017-08-08 10:30:00,91.02,91.14,90.94,91.14,15777.0,79.8625,79.9678,79.7923,79.9678,15777.0
2017-08-08 10:35:00,91.15,91.64,91.12,91.52,26447.0,79.9765,80.4065,79.9502,80.3012,26447.0
2017-08-08 10:40:00,91.49,91.54,91.21,91.23,24148.0,80.2749,80.3187,80.0292,80.0467,24148.0
2017-08-08 10:45:00,91.23,91.26,91.17,91.17,19535.0,80.0467,80.0731,79.9941,79.9941,19535.0
2017-08-08 10:50:00,91.15,91.41,91.14,91.36,20825.0,79.9765,80.2047,79.9678,80.1608,20825.0
2017-08-08 10:55:00,91.4,91.5,91.32,91.43,5726.0,80.1959,80.2836,80.1257,80.2222,5726.0
2017-08-08 11:00:00,91.5,91.63,91.5,91.58,10649.0,80.2836,80.3977,80.2836,80.3538,10649.0
2017-08-08 11:05:00,91.59,91.77,91.59,91.73,8903.0,80.3626,80.5205,80.3626,80.4854,8903.0
2017-08-08 11:10:00,91.72,91.72,91.58,91.64,14768.0,80.4767,80.4767,80.3538,80.4065,14768.0
2017-08-08 11:15:00,91.65,91.86,91.63,91.86,15555.0,80.4153,80.5995,80.3977,80.5995,15555.0
2017-08-08 11:20:00,91.84,91.9,91.75,91.8,9376.0,80.582,80.6346,80.503,80.5469,9376.0
2017-08-08 11:25:00,91.78,91.79,91.63,91.68,14199.0,80.5293,80.5381,80.3977,80.4416,14199.0
2017-08-08 11:30:00,91.68,92.03,91.67,91.96,8030.0,80.4416,80.7487,80.4328,80.6873,8030.0
2017-08-08 11:35:00,91.94,91.96,91.83,91.87,7500.0,80.6697,80.6873,80.5732,80.6083,7500.0
2017-08-08 11:40:00,91.95,92.05,91.91,91.97,4365.0,80.6785,80.7662,80.6434,80.696,4365.0
2017-08-08 11:45:00,91.96,92.0,91.9,91.94,11846.0,80.6873,80.7224,80.6346,80.6697,11846.0
2017-08-08 11:50:00,91.97,92.01,91.89,91.99,6759.0,80.696,80.7311,80.6258,80.7136,6759.0
2017-08-08 11:55:00,91.98,92.03,91.94,91.99,3653.0,80.7048,80.7487,80.6697,80.7136,3653.0
2017-08-08 12:00:00,92.01,92.03,91.96,92.03,3893.0,80.7311,80.7487,80.6873,80.7487,3893.0
2017-08-08 12:05:00,92.03,92.03,91.85,91.9,13873.0,80.7487,80.7487,80.5907,80.6346,13873.0
2017-08-08 12:10:00,91.91,91.97,91.8,91.8,7704.0,80.6434,80.696,80.5469,80.5469,7704.0
2017-08-08 12:15:00,91.83,91.85,91.7,91.7,6050.0,80.5732,80.5907,80.4591,80.4591,6050.0
2017-08-08 12:20:00,91.7,91.71,91.64,91.67,12143.0,80.4591,80.4679,80.4065,80.4328,12143.0
2017-08-08 12:25:00,91.68,91.69,91.53,91.55,21917.0,80.4416,80.4504,80.31,80.3275,21917.0
2017-08-08 12:30:00,91.52,91.52,91.31,91.42,6373.0,80.3012,80.3012,80.1169,80.2134,6373.0
2017-08-08 12:35:00,91.49,91.5,91.16,91.16,10751.0,80.2749,80.2836,79.9853,79.9853,10751.0
2017-08-08 12:40:00,91.18,91.25,91.11,91.24,5115.0,80.0029,80.0643,79.9414,80.0555,5115.0
2017-08-08 12:45:00,91.27,91.27,91.17,91.25,4697.0,80.0818,80.0818,79.9941,80.0643,4697.0
2017-08-08 12:50:00,91.25,91.36,91.25,91.25,8462.0,80.0643,80.1608,80.0643,80.0643,8462.0
2017-08-08 12:55:00,91.29,91.29,91.2,91.25,6197.0,80.0994,80.0994,80.0204,80.0643,6197.0
2017-08-08 13:00:00,91.22,91.22,91.07,91.08,3223.0,80.038,80.038,79.9064,79.9151,3223.0
2017-08-08 13:05:00,91.09,91.3,91.09,91.26,4260.0,79.9239,80.1082,79.9239,80.0731,4260.0
2017-08-08 13:10:00,91.28,91.32,91.22,91.31,5400.0,80.0906,80.1257,80.038,80.1169,5400.0
2017-08-08 13:15:00,91.27,91.33,91.24,91.24,3293.0,80.0818,80.1345,80.0555,80.0555,3293.0
2017-08-08 13:20:00,91.25,91.37,91.25,91.34,8378.0,80.0643,80.1696,80.0643,80.1433,8378.0
2017-08-08 13:25:00,91.33,91.33,91.04,91.1,7334.0,80.1345,80.1345,79.88,79.9327,7334.0
2017-08-08 13:30:00,91.08,91.11,90.93,90.96,10380.0,79.9151,79.9414,79.7835,79.8098,10380.0
2017-08-08 13:35:00,91.02,91.09,90.98,91.09,5550.0,79.8625,79.9239,79.8274,79.9239,5550.0
2017-08-08 13:40:00,91.09,91.15,91.05,91.1,6600.0,79.9239,79.9765,79.8888,79.9327,6600.0
2017-08-08 13:45:00,91.1,91.14,91.0,91.13,7964.0,79.9327,79.9678,79.8449,79.959,7964.0
2017-08-08 13:50:00,91.12,91.2,91.1,91.18,4400.0,79.9502,80.0204,79.9327,80.0029,4400.0
2017-08-08 13:55:00,91.17,91.17,91.12,91.14,5553.0,79.9941,79.9941,79.9502,79.9678,5553.0
2017-08-08 14:00:00,91.12,91.2,91.12,91.12,6400.0,79.9502,80.0204,79.9502,79.9502,6400.0
2017-08-08 14:05:00,91.1,91.15,90.86,90.92,17247.0,79.9327,79.9765,79.7221,79.7747,17247.0
2017-08-08 14:10:00,90.95,91.05,90.91,91.05,4795.0,79.8011,79.8888,79.766,79.8888,4795.0
2017-08-08 14:15:00,91.01,91.01,90.92,90.92,10666.0,79.8537,79.8537,79.7747,79.7747,10666.0
2017-08-08 14:20:00,90.92,90.95,90.88,90.92,6545.0,79.7747,79.8011,79.7396,79.7747,6545.0
2017-08-08 14:25:00,90.91,90.96,90.89,90.96,3200.0,79.766,79.8098,79.7484,79.8098,3200.0
2017-08-08 14:30:00,90.98,91.22,90.98,91.21,11878.0,79.8274,80.038,79.8274,80.0292,11878.0
2017-08-08 14:35:00,91.17,91.28,91.17,91.25,6050.0,79.9941,80.0906,79.9941,80.0643,6050.0
2017-08-08 14:40:00,91.25,91.28,91.02,91.04,7168.0,80.0643,80.0906,79.8625,79.88,7168.0
2017-08-08 14:45:00,91.09,91.12,91.05,91.07,3900.0,79.9239,79.9502,79.8888,79.9064,3900.0
2017-08-08 14:50:00,91.1,91.14,91.08,91.1,8929.0,79.9327,79.9678,79.9151,79.9327,8929.0
2017-08-08 14:55:00,91.09,91.13,90.98,90.99,7786.0,79.9239,79.959,79.8274,79.8362,7786.0
2017-08-08 15:00:00,91.0,91.03,90.94,90.95,7985.0,79.8449,79.8713,79.7923,79.8011,7985.0
2017-08-08 15:05:00,90.93,91.0,90.87,91.0,6347.0,79.7835,79.8449,79.7309,79.8449,6347.0
2017-08-08 15:10:00,91.0,91.06,90.96,90.98,10761.0,79.8449,79.8976,79.8098,79.8274,10761.0
2017-08-08 15:15:00,90.97,91.05,90.94,91.04,8956.0,79.8186,79.8888,79.7923,79.88,8956.0
2017-08-08 15:20:00,91.06,91.07,90.87,90.91,8997.0,79.8976,79.9064,79.7309,79.766,8997.0
2017-08-08 15:25:00,90.92,90.94,90.61,90.73,14162.0,79.7747,79.7923,79.5027,79.608,14162.0
2017-08-08 15:30:00,90.71,90.71,90.4,90.52,17593.0,79.5905,79.5905,79.3185,79.4238,17593.0
2017-08-08 15:35:00,90.54,90.55,90.38,90.52,10044.0,79.4413,79.4501,79.3009,79.4238,10044.0
2017-08-08 15:40:00,90.53,90.62,90.45,90.45,18308.0,79.4325,79.5115,79.3624,79.3624,18308.0
2017-08-08 15:45:00,90.49,90.58,90.49,90.53,25546.0,79.3975,79.4764,79.3975,79.4325,25546.0
2017-08-08 15:50:00,90.53,90.66,90.49,90.61,51688.0,79.4325,79.5466,79.3975,79.5027,51688.0
2017-08-08 15:55:00,90.62,90.7,90.58,90.68,42908.0,79.5115,79.5817,79.4764,79.5642,42908.0
2017-08-09 09:30:00,90.08,90.47,89.49,90.03,31429.0,79.0377,79.3799,78.52,78.9938,31429.0
2017-08-09 09:35:00,90.14,90.34,89.99,90.15,7374.0,79.0904,79.2658,78.9587,79.0991,7374.0
2017-08-09 09:40:00,90.22,90.5,90.06,90.18,11339.0,79.1605,79.4062,79.0202,79.1255,11339.0
2017-08-09 09:45:00,90.12,90.34,90.05,90.22,14587.0,79.0728,79.2658,79.0114,79.1605,14587.0
2017-08-09 09:50:00,90.28,90.42,90.15,90.39,11772.0,79.2132,79.336,79.0991,79.3097,11772.0
2017-08-09 09:55:00,90.46,90.59,90.33,90.53,8360.0,79.3711,79.4852,79.2571,79.4325,8360.0
2017-08-09 10:00:00,90.57,90.62,90.41,90.48,11056.0,79.4676,79.5115,79.3273,79.3887,11056.0
2017-08-09 10:05:00,90.45,90.92,90.38,90.89,22738.0,79.3624,79.7747,79.3009,79.7484,22738.0
2017-08-09 10:10:00,90.84,90.95,90.78,90.85,15300.0,79.7045,79.8011,79.6519,79.7133,15300.0
2017-08-09 10:15:00,90.88,91.13,90.88,91.08,21936.0,79.7396,79.959,79.7396,79.9151,21936.0
2017-08-09 10:20:00,91.04,91.2,91.0,91.15,12221.0,79.88,80.0204,79.8449,79.9765,12221.0
2017-08-09 10:25:00,91.11,91.23,91.03,91.05,10243.0,79.9414,80.0467,79.8713,79.8888,10243.0
2017-08-09 10:30:00,91.1,91.28,91.07,91.28,6659.0,79.9327,80.0906,79.9064,80.0906,6659.0
2017-08-09 10:35:00,91.27,91.42,91.26,91.4,20856.0,80.0818,80.2134,80.0731,80.1959,20856.0
2017-08-09 10:40:00,91.41,91.42,91.11,91.23,7800.0,80.2047,80.2134,79.9414,80.0467,7800.0
2017-08-09 10:45:00,91.15,91.2,90.94,90.94,9420.0,79.9765,80.0204,79.7923,79.7923,9420.0
2017-08-09 10:50:00,91.0,91.21,90.94,91.12,11332.0,79.8449,80.0292,79.7923,79.9502,11332.0
2017-08-09 10:55:00,91.11,91.2,91.05,91.08,6129.0,79.9414,80.0204,79.8888,79.9151,6129.0
2017-08-09 11:00:00,91.0,91.07,90.92,91.06,7499.0,79.8449,79.9064,79.7747,79.8976,7499.0
2017-08-09 11:05:00,91.06,91.17,91.04,91.09,9050.0,79.8976,79.9941,79.88,79.9239,9050.0
2017-08-09 11:10:00,91.03,91.07,90.9,91.01,5700.0,79.8713,79.9064,79.7572,79.8537,5700.0
2017-08-09 11:15:00,91.03,91.07,91.0,91.05,4730.0,79.8713,79.9064,79.8449,79.8888,4730.0
2017-08-09 11:20:00,91.06,91.1,91.0,91.02,5956.0,79.8976,79.9327,79.8449,79.8625,5956.0
2017-08-09 11:25:00,90.99,91.09,90.94,91.06,6009.0,79.8362,79.9239,79.7923,79.8976,6009.0
2017-08-09 11:30:00,91.06,91.09,91.01,91.02,3637.0,79.8976,79.9239,79.8537,79.8625,3637.0
2017-08-09 11:35:00,91.03,91.24,91.03,91.24,6186.0,79.8713,80.0555,79.8713,80.0555,6186.0
2017-08-09 11:40:00,91.18,91.36,91.15,91.33,5006.0,80.0029,80.1608,79.9765,80.1345,5006.0
2017-08-09 11:45:00,91.3,91.34,91.23,91.31,4952.0,80.1082,80.1433,80.0467,80.1169,4952.0
2017-08-09 11:50:00,91.32,91.52,91.24,91.52,13177.0,80.1257,80.3012,80.0555,80.3012,13177.0
2017-08-09 11:55:00,91.53,91.6,91.48,91.6,5000.0,80.31,80.3714,80.2661,80.3714,5000.0
2017-08-09 12:00:00,91.61,91.79,91.54,91.62,8400.0,80.3802,80.5381,80.3187,80.3889,8400.0
2017-08-09 12:05:00,91.59,91.65,91.59,91.6,2300.0,80.3626,80.4153,80.3626,80.3714,2300.0
2017-08-09 12:10:00,91.63,91.71,91.59,91.71,5379.0,80.3977,80.4679,80.3626,80.4679,5379.0
2017-08-09 12:15:00,91.71,91.73,91.67,91.69,3976.0,80.4679,80.4854,80.4328,80.4504,3976.0
2017-08-09 12:20:00,91.67,91.78,91.67,91.76,3600.0,80.4328,80.5293,80.4328,80.5118,3600.0
2017-08-09 12:25:00,91.78,91.81,91.73,91.76,3667.0,80.5293,80.5556,80.4854,80.5118,3667.0
2017-08-09 12:30:00,91.81,91.81,91.72,91.77,3600.0,80.5556,80.5556,80.4767,80.5205,3600.0
2017-08-09 12:35:00,91.81,91.85,91.72,91.73,9204.0,80.5556,80.5907,80.4767,80.4854,9204.0
2017-08-09 12:40:00,91.69,91.8,91.69,91.8,4000.0,80.4504,80.5469,80.4504,80.5469,4000.0
2017-08-09 12:45:00,91.79,91.8,91.64,91.67,4200.0,80.5381,80.5469,80.4065,80.4328,4200.0
2017-08-09 12:50:00,91.67,91.69,91.62,91.62,4000.0,80.4328,80.4504,80.3889,80.3889,4000.0
2017-08-09 12:55:00,91.62,91.63,91.52,91.52,6301.0,80.3889,80.3977,80.3012,80.3012,6301.0
2017-08-09 13:00:00,91.49,91.58,91.48,91.56,4050.0,80.2749,80.3538,80.2661,80.3363,4050.0
2017-08-09 13:05:00,91.58,91.58,91.47,91.54,4638.0,80.3538,80.3538,80.2573,80.3187,4638.0
2017-08-09 13:10:00,91.51,91.56,91.5,91.55,3163.0,80.2924,80.3363,80.2836,80.3275,3163.0
2017-08-09 13:15:00,91.55,91.56,91.45,91.49,3700.0,80.3275,80.3363,80.2398,80.2749,3700.0
2017-08-09 13:20:00,91.49,91.56,91.45,91.52,5104.0,80.2749,80.3363,80.2398,80.3012,5104.0
2017-08-09 13:25:00,91.52,91.6,91.51,91.6,3801.0,80.3012,80.3714,80.2924,80.3714,3801.0
2017-08-09 13:30:00,91.59,91.62,91.55,91.59,3566.0,80.3626,80.3889,80.3275,80.3626,3566.0
2017-08-09 13:35:00,91.56,91.58,91.52,91.55,4524.0,80.3363,80.3538,80.3012,80.3275,4524.0
2017-08-09 13:40:00,91.58,91.71,91.58,91.63,4261.0,80.3538,80.4679,80.3538,80.3977,4261.0
2017-08-09 13:45:00,91.63,91.71,91.62,91.71,3400.0,80.3977,80.4679,80.3889,80.4679,3400.0
2017-08-09 13:50:00,91.68,91.7,91.65,91.7,2650.0,80.4416,80.4591,80.4153,80.4591,2650.0
2017-08-09 13:55:00,91.71,91.71,91.63,91.7,6850.0,80.4679,80.4679,80.3977,80.4591,6850.0
2017-08-09 14:00:00,91.66,91.7,91.64,91.64,3611.0,80.424,80.4591,80.4065,80.4065,3611.0
2017-08-09 14:05:00,91.63,91.63,91.52,91.55,4300.0,80.3977,80.3977,80.3012,80.3275,4300.0
2017-08-09 14:10:00,91.51,91.52,91.4,91.43,4600.0,80.2924,80.3012,80.1959,80.2222,4600.0
2017-08-09 14:15:00,91.38,91.4,91.29,91.33,12980.0,80.1784,80.1959,80.0994,80.1345,12980.0
2017-08-09 14:20:00,91.3,91.31,91.2,91.27,17440.0,80.1082,80.1169,80.0204,80.0818,17440.0
2017-08-09 14:25:00,91.23,91.31,91.14,91.22,10679.0,80.0467,80.1169,79.9678,80.038,10679.0
2017-08-09 14:30:00,91.16,91.24,91.14,91.18,2820.0,79.9853,80.0555,79.9678,80.0029,2820.0
2017-08-09 14:35:00,91.13,91.19,91.04,91.11,6079.0,79.959,80.0116,79.88,79.9414,6079.0
2017-08-09 14:40:00,91.12,91.15,91.03,91.1,6911.0,79.9502,79.9765,79.8713,79.9327,6911.0
2017-08-09 14:45:00,91.1,91.1,90.93,91.07,6286.0,79.9327,79.9327,79.7835,79.9064,6286.0
2017-08-09 14:50:00,91.04,91.1,91.0,91.1,6383.0,79.88,79.9327,79.8449,79.9327,6383.0
2017-08-09 14:55:00,91.08,91.21,91.08,91.18,5579.0,79.9151,80.0292,79.9151,80.0029,5579.0
2017-08-09 15:00:00,91.18,91.23,91.15,91.19,6300.0,80.0029,80.0467,79.9765,80.0116,6300.0
2017-08-09 15:05:00,91.19,91.19,91.0,91.0,5700.0,80.0116,80.0116,79.8449,79.8449,5700.0
2017-08-09 15:10:00,91.02,91.18,90.99,91.14,7330.0,79.8625,80.0029,79.8362,79.9678,7330.0
2017-08-09 15:15:00,91.13,91.33,91.13,91.33,8951.0,79.959,80.1345,79.959,80.1345,8951.0
2017-08-09 15:20:00,91.27,91.34,91.27,91.33,6382.0,80.0818,80.1433,80.0818,80.1345,6382.0
2017-08-09 15:25:00,91.34,91.35,91.3,91.33,7800.0,80.1433,80.152,80.1082,80.1345,7800.0
2017-08-09 15:30:00,91.33,91.33,91.17,91.22,10414.0,80.1345,80.1345,79.9941,80.038,10414.0
2017-08-09 15:35:00,91.2,91.32,91.19,91.32,7500.0,80.0204,80.1257,80.0116,80.1257,7500.0
2017-08-09 15:40:00,91.32,91.34,91.25,91.3,13031.0,80.1257,80.1433,80.0643,80.1082,13031.0
2017-08-09 15:45:00,91.31,91.41,91.31,91.41,10342.0,80.1169,80.2047,80.1169,80.2047,10342.0
2017-08-09 15:50:00,91.41,91.52,91.41,91.45,25972.0,80.2047,80.3012,80.2047,80.2398,25972.0
2017-08-09 15:55:00,91.44,91.51,91.41,91.47,42305.0,80.231,80.2924,80.2047,80.2573,42305.0
2017-08-10 09:30:00,90.79,91.09,90.72,90.72,11354.0,79.6607,79.9239,79.5993,79.5993,11354.0
2017-08-10 09:35:00,90.77,91.1,90.76,90.94,5060.0,79.6431,79.9327,79.6344,79.7923,5060.0
2017-08-10 09:40:00,90.94,90.94,90.51,90.51,9539.0,79.7923,79.7923,79.415,79.415,9539.0
2017-08-10 09:45:00,90.5,90.56,90.27,90.36,8482.0,79.4062,79.4589,79.2044,79.2834,8482.0
2017-08-10 09:50:00,90.46,90.81,90.46,90.65,9916.0,79.3711,79.6782,79.3711,79.5378,9916.0
2017-08-10 09:55:00,90.63,90.63,90.41,90.41,5432.0,79.5203,79.5203,79.3273,79.3273,5432.0
2017-08-10 10:00:00,90.44,90.45,89.87,89.87,12639.0,79.3536,79.3624,78.8535,78.8535,12639.0
2017-08-10 10:05:00,90.01,90.05,89.66,89.9,13510.0,78.9763,79.0114,78.6692,78.8798,13510.0
2017-08-10 10:10:00,89.89,89.9,89.69,89.79,11836.0,78.871,78.8798,78.6955,78.7833,11836.0
2017-08-10 10:15:00,89.8,90.0,89.7,90.0,11038.0,78.792,78.9675,78.7043,78.9675,11038.0
2017-08-10 10:20:00,90.02,90.14,89.93,89.99,14532.0,78.9851,79.0904,78.9061,78.9587,14532.0
2017-08-10 10:25:00,89.96,90.06,89.84,90.05,7100.0,78.9324,79.0202,78.8271,79.0114,7100.0
2017-08-10 10:30:00,90.07,90.09,89.86,89.95,13173.0,79.0289,79.0465,78.8447,78.9236,13173.0
2017-08-10 10:35:00,89.93,89.96,89.87,89.93,2698.0,78.9061,78.9324,78.8535,78.9061,2698.0
2017-08-10 10:40:00,89.88,89.91,89.82,89.82,3800.0,78.8622,78.8885,78.8096,78.8096,3800.0
2017-08-10 10:45:00,89.82,89.92,89.79,89.79,4932.0,78.8096,78.8973,78.7833,78.7833,4932.0
2017-08-10 10:50:00,89.79,89.82,89.7,89.7,9411.0,78.7833,78.8096,78.7043,78.7043,9411.0
2017-08-10 10:55:00,89.72,89.85,89.71,89.83,2642.0,78.7218,78.8359,78.7131,78.8184,2642.0
2017-08-10 11:00:00,89.79,90.0,89.79,89.99,4640.0,78.7833,78.9675,78.7833,78.9587,4640.0
2017-08-10 11:05:00,89.99,90.26,89.99,90.25,10090.0,78.9587,79.1956,78.9587,79.1869,10090.0
2017-08-10 11:10:00,90.25,90.25,90.13,90.18,7456.0,79.1869,79.1869,79.0816,79.1255,7456.0
2017-08-10 11:15:00,90.15,90.15,89.9,89.9,4119.0,79.0991,79.0991,78.8798,78.8798,4119.0
2017-08-10 11:20:00,89.9,89.91,89.7,89.7,3636.0,78.8798,78.8885,78.7043,78.7043,3636.0
2017-08-10 11:25:00,89.71,89.92,89.71,89.83,6910.0,78.7131,78.8973,78.7131,78.8184,6910.0
2017-08-10 11:30:00,89.85,90.06,89.85,90.03,12195.0,78.8359,79.0202,78.8359,78.9938,12195.0
2017-08-10 11:35:00,90.04,90.11,89.96,90.02,5659.0,79.0026,79.064,78.9324,78.9851,5659.0
2017-08-10 11:40:00,90.0,90.02,89.81,89.81,1600.0,78.9675,78.9851,78.8008,78.8008,1600.0
2017-08-10 11:45:00,89.81,89.81,89.67,89.68,3521.0,78.8008,78.8008,78.678,78.6867,3521.0
2017-08-10 11:50:00,89.64,89.65,89.52,89.56,8523.0,78.6516,78.6604,78.5464,78.5815,8523.0
2017-08-10 11:55:00,89.54,89.58,89.41,89.47,3228.0,78.5639,78.599,78.4498,78.5025,3228.0
2017-08-10 12:00:00,89.47,89.62,89.42,89.56,5903.0,78.5025,78.6341,78.4586,78.5815,5903.0
2017-08-10 12:05:00,89.48,89.58,89.39,89.5,10950.0,78.5113,78.599,78.4323,78.5288,10950.0
2017-08-10 12:10:00,89.48,89.67,89.47,89.67,11771.0,78.5113,78.678,78.5025,78.678,11771.0
2017-08-10 12:15:00,89.67,89.67,89.38,89.46,8391.0,78.678,78.678,78.4235,78.4937,8391.0
2017-08-10 12:20:00,89.42,89.42,89.14,89.19,16100.0,78.4586,78.4586,78.2129,78.2568,16100.0
2017-08-10 12:25:00,89.16,89.18,89.02,89.08,9401.0,78.2305,78.248,78.1076,78.1603,9401.0
2017-08-10 12:30:00,89.09,89.14,88.95,89.01,8253.0,78.1691,78.2129,78.0462,78.0989,8253.0
2017-08-10 12:35:00,88.98,89.04,88.82,89.04,6799.0,78.0726,78.1252,77.9322,78.1252,6799.0
2017-08-10 12:40:00,89.03,89.09,88.89,89.05,8000.0,78.1164,78.1691,77.9936,78.134,8000.0
2017-08-10 12:45:00,89.08,89.23,89.04,89.2,8395.0,78.1603,78.2919,78.1252,78.2656,8395.0
2017-08-10 12:50:00,89.15,89.31,89.05,89.31,3825.0,78.2217,78.3621,78.134,78.3621,3825.0
2017-08-10 12:55:00,89.3,89.31,89.18,89.3,9169.0,78.3533,78.3621,78.248,78.3533,9169.0
2017-08-10 13:00:00,89.29,89.4,89.26,89.39,5411.0,78.3446,78.4411,78.3182,78.4323,5411.0
2017-08-10 13:05:00,89.35,89.35,89.25,89.3,5150.0,78.3972,78.3972,78.3095,78.3533,5150.0
2017-08-10 13:10:00,89.32,89.37,89.22,89.22,8032.0,78.3709,78.4147,78.2831,78.2831,8032.0
2017-08-10 13:15:00,89.18,89.18,89.13,89.14,2300.0,78.248,78.248,78.2042,78.2129,2300.0
2017-08-10 13:20:00,89.16,89.28,89.15,89.25,19967.0,78.2305,78.3358,78.2217,78.3095,19967.0
2017-08-10 13:25:00,89.24,89.24,89.06,89.17,18760.0,78.3007,78.3007,78.1427,78.2393,18760.0
2017-08-10 13:30:00,89.15,89.33,89.1,89.3,15631.0,78.2217,78.3796,78.1778,78.3533,15631.0
2017-08-10 13:35:00,89.3,89.3,89.22,89.28,1880.0,78.3533,78.3533,78.2831,78.3358,1880.0
2017-08-10 13:40:00,89.31,89.32,89.0,89.0,5584.0,78.3621,78.3709,78.0901,78.0901,5584.0
2017-08-10 13:45:00,89.0,89.13,88.98,89.03,7391.0,78.0901,78.2042,78.0726,78.1164,7391.0
2017-08-10 13:50:00,89.06,89.08,88.99,89.0,4150.0,78.1427,78.1603,78.0813,78.0901,4150.0
2017-08-10 13:55:00,89.02,89.02,88.77,88.94,42874.0,78.1076,78.1076,77.8883,78.0375,42874.0
2017-08-10 14:00:00,88.95,89.04,88.89,89.04,3141.0,78.0462,78.1252,77.9936,78.1252,3141.0
2017-08-10 14:05:00,89.0,89.02,88.86,88.97,3600.0,78.0901,78.1076,77.9673,78.0638,3600.0
2017-08-10 14:10:00,88.99,89.02,88.93,88.97,6067.0,78.0813,78.1076,78.0287,78.0638,6067.0
2017-08-10 14:15:00,88.98,89.27,88.96,89.23,8284.0,78.0726,78.327,78.055,78.2919,8284.0
2017-08-10 14:20:00,89.27,89.35,89.24,89.33,4605.0,78.327,78.3972,78.3007,78.3796,4605.0
2017-08-10 14:25:00,89.32,89.33,89.21,89.31,18617.0,78.3709,78.3796,78.2744,78.3621,18617.0
2017-08-10 14:30:00,89.27,89.48,89.27,89.4,10083.0,78.327,78.5113,78.327,78.4411,10083.0
2017-08-10 14:35:00,89.4,89.4,89.16,89.16,16031.0,78.4411,78.4411,78.2305,78.2305,16031.0
2017-08-10 14:40:00,89.16,89.25,89.08,89.19,8694.0,78.2305,78.3095,78.1603,78.2568,8694.0
2017-08-10 14:45:00,89.17,89.31,89.16,89.31,5222.0,78.2393,78.3621,78.2305,78.3621,5222.0
2017-08-10 14:50:00,89.3,89.3,89.19,89.23,6068.0,78.3533,78.3533,78.2568,78.2919,6068.0
2017-08-10 14:55:00,89.25,89.29,89.1,89.24,3622.0,78.3095,78.3446,78.1778,78.3007,3622.0
2017-08-10 15:00:00,89.27,89.27,89.02,89.04,22813.0,78.327,78.327,78.1076,78.1252,22813.0
2017-08-10 15:05:00,89.04,89.06,88.93,89.04,8661.0,78.1252,78.1427,78.0287,78.1252,8661.0
2017-08-10 15:10:00,89.0,89.0,88.79,88.89,6638.0,78.0901,78.0901,77.9058,77.9936,6638.0
2017-08-10 15:15:00,88.86,88.86,88.65,88.76,16463.0,77.9673,77.9673,77.783,77.8795,16463.0
2017-08-10 15:20:00,88.8,88.8,88.59,88.67,13418.0,77.9146,77.9146,77.7304,77.8006,13418.0
2017-08-10 15:25:00,88.7,88.74,88.61,88.7,15253.0,77.8269,77.862,77.7479,77.8269,15253.0
2017-08-10 15:30:00,88.73,88.76,88.41,88.41,14065.0,77.8532,77.8795,77.5724,77.5724,14065.0
2017-08-10 15:35:00,88.43,88.46,88.24,88.24,21494.0,77.59,77.6163,77.4233,77.4233,21494.0
2017-08-10 15:40:00,88.25,88.4,88.22,88.22,24713.0,77.432,77.5637,77.4057,77.4057,24713.0
2017-08-10 15:45:00,88.23,88.24,87.98,88.02,37941.0,77.4145,77.4233,77.1951,77.2302,37941.0
2017-08-10 15:50:00,88.0,88.16,87.93,88.11,29483.0,77.2127,77.3531,77.1513,77.3092,29483.0
2017-08-10 15:55:00,88.08,88.23,88.07,88.15,54854.0,77.2829,77.4145,77.2741,77.3443,54854.0
2017-08-11 09:30:00,88.1,88.8,88.09,88.74,36092.0,77.8053,78.4235,77.7964,78.3705,36092.0
2017-08-11 09:35:00,88.85,88.85,88.44,88.68,18909.0,78.4676,78.4676,78.1055,78.3175,18909.0
2017-08-11 09:40:00,88.67,89.13,88.58,89.04,20716.0,78.3087,78.7149,78.2292,78.6354,20716.0
2017-08-11 09:45:00,89.04,89.22,88.96,89.15,17396.0,78.6354,78.7944,78.5648,78.7326,17396.0
2017-08-11 09:50:00,89.17,89.71,89.15,89.6,8627.0,78.7502,79.2271,78.7326,79.13,8627.0
2017-08-11 09:55:00,89.63,90.16,89.62,90.09,34609.0,79.1565,79.6245,79.1476,79.5627,34609.0
2017-08-11 10:00:00,90.08,90.24,90.0,90.06,14099.0,79.5539,79.6952,79.4832,79.5362,14099.0
2017-08-11 10:05:00,90.03,90.43,90.02,90.43,3673.0,79.5097,79.863,79.5009,79.863,3673.0
2017-08-11 10:10:00,90.49,90.49,90.07,90.07,26285.0,79.916,79.916,79.5451,79.5451,26285.0
2017-08-11 10:15:00,90.07,90.26,90.01,90.09,9394.0,79.5451,79.7129,79.4921,79.5627,9394.0
2017-08-11 10:20:00,90.07,90.33,90.01,90.26,8692.0,79.5451,79.7747,79.4921,79.7129,8692.0
2017-08-11 10:25:00,90.27,90.3,90.12,90.29,7902.0,79.7217,79.7482,79.5892,79.7394,7902.0
2017-08-11 10:30:00,90.3,90.5,90.26,90.46,11851.0,79.7482,79.9248,79.7129,79.8895,11851.0
2017-08-11 10:35:00,90.48,90.48,90.08,90.08,6343.0,79.9072,79.9072,79.5539,79.5539,6343.0
2017-08-11 10:40:00,90.08,90.26,90.08,90.19,6051.0,79.5539,79.7129,79.5539,79.651,6051.0
2017-08-11 10:45:00,90.18,90.37,90.13,90.14,7850.0,79.6422,79.81,79.5981,79.6069,7850.0
2017-08-11 10:50:00,90.13,90.13,89.99,90.05,4223.0,79.5981,79.5981,79.4744,79.5274,4223.0
2017-08-11 10:55:00,90.04,90.12,90.01,90.05,3552.0,79.5186,79.5892,79.4921,79.5274,3552.0
2017-08-11 11:00:00,89.98,89.98,89.82,89.97,8197.0,79.4656,79.4656,79.3243,79.4568,8197.0
2017-08-11 11:05:00,90.01,90.03,89.86,89.9,10657.0,79.4921,79.5097,79.3596,79.3949,10657.0
2017-08-11 11:10:00,89.88,89.95,89.84,89.93,4474.0,79.3773,79.4391,79.3419,79.4214,4474.0
2017-08-11 11:15:00,89.97,90.01,89.86,89.88,6988.0,79.4568,79.4921,79.3596,79.3773,6988.0
2017-08-11 11:20:00,89.87,89.88,89.65,89.78,13569.0,79.3684,79.3773,79.1741,79.289,13569.0
2017-08-11 11:25:00,89.76,89.82,89.56,89.56,11060.0,79.2713,79.3243,79.0947,79.0947,11060.0
2017-08-11 11:30:00,89.61,89.76,89.6,89.7,10468.0,79.1388,79.2713,79.13,79.2183,10468.0
2017-08-11 11:35:00,89.72,89.84,89.7,89.76,14071.0,79.236,79.3419,79.2183,79.2713,14071.0
2017-08-11 11:40:00,89.8,89.9,89.75,89.9,6210.0,79.3066,79.3949,79.2625,79.3949,6210.0
2017-08-11 11:45:00,89.9,89.95,89.8,89.82,9347.0,79.3949,79.4391,79.3066,79.3243,9347.0
2017-08-11 11:50:00,89.79,89.86,89.75,89.81,3432.0,79.2978,79.3596,79.2625,79.3154,3432.0
2017-08-11 11:55:00,89.83,89.85,89.79,89.82,2978.0,79.3331,79.3508,79.2978,79.3243,2978.0
2017-08-11 12:00:00,89.83,90.04,89.77,90.04,5946.0,79.3331,79.5186,79.2801,79.5186,5946.0
2017-08-11 12:05:00,90.02,90.15,90.01,90.07,8499.0,79.5009,79.6157,79.4921,79.5451,8499.0
2017-08-11 12:10:00,90.06,90.16,90.06,90.13,2600.0,79.5362,79.6245,79.5362,79.5981,2600.0
2017-08-11 12:15:00,90.15,90.23,90.11,90.23,5846.0,79.6157,79.6864,79.5804,79.6864,5846.0
2017-08-11 12:20:00,90.24,90.33,90.17,90.32,4236.0,79.6952,79.7747,79.6334,79.7659,4236.0
2017-08-11 12:25:00,90.28,90.28,90.21,90.27,4000.0,79.7305,79.7305,79.6687,79.7217,4000.0
2017-08-11 12:30:00,90.27,90.32,90.18,90.26,5010.0,79.7217,79.7659,79.6422,79.7129,5010.0
2017-08-11 12:35:00,90.27,90.3,90.24,90.24,1600.0,79.7217,79.7482,79.6952,79.6952,1600.0
2017-08-11 12:40:00,90.25,90.29,90.23,90.28,800.0,79.704,79.7394,79.6864,79.7305,800.0
2017-08-11 12:45:00,90.31,90.38,90.31,90.35,3377.0,79.757,79.8188,79.757,79.7923,3377.0
2017-08-11 12:50:00,90.33,90.34,90.22,90.22,4798.0,79.7747,79.7835,79.6775,79.6775,4798.0
2017-08-11 12:55:00,90.19,90.27,90.18,90.24,2860.0,79.651,79.7217,79.6422,79.6952,2860.0
2017-08-11 13:00:00,90.23,90.34,90.2,90.34,5901.0,79.6864,79.7835,79.6599,79.7835,5901.0
2017-08-11 13:05:00,90.34,90.36,90.3,90.36,3205.0,79.7835,79.8012,79.7482,79.8012,3205.0
2017-08-11 13:10:00,90.36,90.37,90.28,90.3,5130.0,79.8012,79.81,79.7305,79.7482,5130.0
2017-08-11 13:15:00,90.3,90.31,90.23,90.24,4000.0,79.7482,79.757,79.6864,79.6952,4000.0
2017-08-11 13:20:00,90.2,90.22,90.08,90.09,2400.0,79.6599,79.6775,79.5539,79.5627,2400.0
2017-08-11 13:25:00,90.06,90.18,90.06,90.06,2512.0,79.5362,79.6422,79.5362,79.5362,2512.0
2017-08-11 13:30:00,90.11,90.19,90.09,90.19,3000.0,79.5804,79.651,79.5627,79.651,3000.0
2017-08-11 13:35:00,90.2,90.23,90.11,90.11,1700.0,79.6599,79.6864,79.5804,79.5804,1700.0
2017-08-11 13:40:00,90.08,90.15,90.08,90.13,3700.0,79.5539,79.6157,79.5539,79.5981,3700.0
2017-08-11 13:45:00,90.17,90.34,90.17,90.31,5700.0,79.6334,79.7835,79.6334,79.757,5700.0
2017-08-11 13:50:00,90.3,90.36,90.29,90.33,1596.0,79.7482,79.8012,79.7394,79.7747,1596.0
2017-08-11 13:55:00,90.34,90.36,90.31,90.33,2540.0,79.7835,79.8012,79.757,79.7747,2540.0
2017-08-11 14:00:00,90.33,90.36,90.31,90.32,3462.0,79.7747,79.8012,79.757,79.7659,3462.0
2017-08-11 14:05:00,90.34,90.4,90.33,90.4,2364.0,79.7835,79.8365,79.7747,79.8365,2364.0
2017-08-11 14:10:00,90.41,90.58,90.37,90.56,3965.0,79.8453,79.9955,79.81,79.9778,3965.0
2017-08-11 14:15:00,90.57,90.6,90.49,90.54,6751.0,79.9866,80.0131,79.916,79.9601,6751.0
2017-08-11 14:20:00,90.51,90.51,90.47,90.47,1500.0,79.9336,79.9336,79.8983,79.8983,1500.0
2017-08-11 14:25:00,90.47,90.49,90.39,90.42,2934.0,79.8983,79.916,79.8277,79.8542,2934.0
2017-08-11 14:30:00,90.4,90.49,90.33,90.33,9337.0,79.8365,79.916,79.7747,79.7747,9337.0
2017-08-11 14:35:00,90.34,90.34,90.11,90.23,4200.0,79.7835,79.7835,79.5804,79.6864,4200.0
2017-08-11 14:40:00,90.23,90.35,90.23,90.28,3918.0,79.6864,79.7923,79.6864,79.7305,3918.0
2017-08-11 14:45:00,90.28,90.34,90.25,90.25,2410.0,79.7305,79.7835,79.704,79.704,2410.0
2017-08-11 14:50:00,90.29,90.32,90.17,90.17,3100.0,79.7394,79.7659,79.6334,79.6334,3100.0
2017-08-11 14:55:00,90.23,90.27,90.16,90.16,6609.0,79.6864,79.7217,79.6245,79.6245,6609.0
2017-08-11 15:00:00,90.22,90.4,90.22,90.39,8702.0,79.6775,79.8365,79.6775,79.8277,8702.0
2017-08-11 15:05:00,90.39,90.57,90.32,90.46,21229.0,79.8277,79.9866,79.7659,79.8895,21229.0
2017-08-11 15:10:00,90.45,90.57,90.34,90.36,9912.0,79.8807,79.9866,79.7835,79.8012,9912.0
2017-08-11 15:15:00,90.38,90.42,90.25,90.25,8061.0,79.8188,79.8542,79.704,79.704,8061.0
2017-08-11 15:20:00,90.26,90.35,90.24,90.34,10335.0,79.7129,79.7923,79.6952,79.7835,10335.0
2017-08-11 15:25:00,90.33,90.48,90.33,90.35,10891.0,79.7747,79.9072,79.7747,79.7923,10891.0
2017-08-11 15:30:00,90.35,90.36,90.23,90.25,12201.0,79.7923,79.8012,79.6864,79.704,12201.0
2017-08-11 15:35:00,90.25,90.43,90.2,90.43,12386.0,79.704,79.863,79.6599,79.863,12386.0
2017-08-11 15:40:00,90.45,90.46,90.37,90.38,17397.0,79.8807,79.8895,79.81,79.8188,17397.0
2017-08-11 15:45:00,90.37,90.46,90.37,90.46,17957.0,79.81,79.8895,79.81,79.8895,17957.0
2017-08-11 15:50:00,90.46,90.54,90.44,90.52,21962.0,79.8895,79.9601,79.8718,79.9425,21962.0
2017-08-11 15:55:00,90.51,90.51,90.25,90.33,59409.0,79.9336,79.9336,79.704,79.7747,59409.0
2017-08-14 09:30:00,91.47,92.73,91.37,92.73,27893.0,80.7815,81.8942,80.6932,81.8942,27893.0
2017-08-14 09:35:00,92.52,92.65,91.77,92.13,18057.0,81.7088,81.8236,81.0464,81.3643,18057.0
2017-08-14 09:40:00,92.18,92.27,91.57,91.61,47307.0,81.4085,81.488,80.8698,80.9051,47307.0
2017-08-14 09:45:00,91.77,92.02,91.66,91.76,9137.0,81.0464,81.2672,80.9493,81.0376,9137.0
2017-08-14 09:50:00,91.8,91.82,91.58,91.76,3887.0,81.0729,81.0906,80.8786,81.0376,3887.0
2017-08-14 09:55:00,91.8,91.86,91.64,91.66,10388.0,81.0729,81.1259,80.9316,80.9493,10388.0
2017-08-14 10:00:00,91.73,91.89,91.62,91.83,8146.0,81.0111,81.1524,80.9139,81.0994,8146.0
2017-08-14 10:05:00,91.86,92.14,91.86,92.04,21001.0,81.1259,81.3732,81.1259,81.2849,21001.0
2017-08-14 10:10:00,92.03,92.07,91.93,91.93,9266.0,81.276,81.3114,81.1877,81.1877,9266.0
2017-08-14 10:15:00,91.91,92.03,91.83,91.89,8801.0,81.1701,81.276,81.0994,81.1524,8801.0
2017-08-14 10:20:00,91.86,91.86,91.73,91.76,5919.0,81.1259,81.1259,81.0111,81.0376,5919.0
2017-08-14 10:25:00,91.8,91.84,91.73,91.84,5925.0,81.0729,81.1082,81.0111,81.1082,5925.0
2017-08-14 10:30:00,91.84,91.95,91.76,91.82,12349.0,81.1082,81.2054,81.0376,81.0906,12349.0
2017-08-14 10:35:00,91.83,91.83,91.53,91.74,14177.0,81.0994,81.0994,80.8345,81.0199,14177.0
2017-08-14 10:40:00,91.78,91.81,91.74,91.77,3500.0,81.0552,81.0817,81.0199,81.0464,3500.0
2017-08-14 10:45:00,91.83,92.03,91.8,91.84,16207.0,81.0994,81.276,81.0729,81.1082,16207.0
2017-08-14 10:50:00,91.84,91.93,91.6,91.67,11164.0,81.1082,81.1877,80.8963,80.9581,11164.0
2017-08-14 10:55:00,91.66,91.88,91.57,91.71,38832.0,80.9493,81.1436,80.8698,80.9934,38832.0
2017-08-14 11:00:00,91.77,91.87,91.72,91.75,21079.0,81.0464,81.1347,81.0023,81.0288,21079.0
2017-08-14 11:05:00,91.78,91.91,91.74,91.87,22648.0,81.0552,81.1701,81.0199,81.1347,22648.0
2017-08-14 11:10:00,91.87,91.88,91.77,91.82,9408.0,81.1347,81.1436,81.0464,81.0906,9408.0
2017-08-14 11:15:00,91.79,91.81,91.6,91.68,10228.0,81.0641,81.0817,80.8963,80.9669,10228.0
2017-08-14 11:20:00,91.62,91.69,91.61,91.68,9000.0,80.9139,80.9758,80.9051,80.9669,9000.0
2017-08-14 11:25:00,91.68,91.78,91.57,91.57,22957.0,80.9669,81.0552,80.8698,80.8698,22957.0
2017-08-14 11:30:00,91.62,91.75,91.62,91.67,6783.0,80.9139,81.0288,80.9139,80.9581,6783.0
2017-08-14 11:35:00,91.7,91.72,91.6,91.6,4132.0,80.9846,81.0023,80.8963,80.8963,4132.0
2017-08-14 11:40:00,91.6,91.68,91.6,91.6,4058.0,80.8963,80.9669,80.8963,80.8963,4058.0
2017-08-14 11:45:00,91.58,91.78,91.58,91.74,3383.0,80.8786,81.0552,80.8786,81.0199,3383.0
2017-08-14 11:50:00,91.76,91.77,91.69,91.7,5757.0,81.0376,81.0464,80.9758,80.9846,5757.0
2017-08-14 11:55:00,91.7,91.81,91.56,91.8,23785.0,80.9846,81.0817,80.861,81.0729,23785.0
2017-08-14 12:00:00,91.81,91.9,91.8,91.8,15288.0,81.0817,81.1612,81.0729,81.0729,15288.0
2017-08-14 12:05:00,91.79,91.81,91.69,91.7,9757.0,81.0641,81.0817,80.9758,80.9846,9757.0
2017-08-14 12:10:00,91.66,91.72,91.6,91.68,6211.0,80.9493,81.0023,80.8963,80.9669,6211.0
2017-08-14 12:15:00,91.68,91.69,91.57,91.62,4103.0,80.9669,80.9758,80.8698,80.9139,4103.0
2017-08-14 12:20:00,91.62,91.72,91.61,91.71,2522.0,80.9139,81.0023,80.9051,80.9934,2522.0
2017-08-14 12:25:00,91.7,91.7,91.58,91.61,9529.0,80.9846,80.9846,80.8786,80.9051,9529.0
2017-08-14 12:30:00,91.59,91.7,91.54,91.66,6699.0,80.8874,80.9846,80.8433,80.9493,6699.0
2017-08-14 12:35:00,91.67,91.67,91.53,91.56,6400.0,80.9581,80.9581,80.8345,80.861,6400.0
2017-08-14 12:40:00,91.61,91.63,91.57,91.62,3100.0,80.9051,80.9228,80.8698,80.9139,3100.0
2017-08-14 12:45:00,91.59,91.71,91.53,91.71,11738.0,80.8874,80.9934,80.8345,80.9934,11738.0
2017-08-14 12:50:00,91.7,91.7,91.58,91.65,17209.0,80.9846,80.9846,80.8786,80.9404,17209.0
2017-08-14 12:55:00,91.66,91.67,91.61,91.67,503.0,80.9493,80.9581,80.9051,80.9581,503.0
2017-08-14 13:00:00,91.67,91.87,91.67,91.76,9300.0,80.9581,81.1347,80.9581,81.0376,9300.0
2017-08-14 13:05:00,91.76,91.83,91.69,91.81,3840.0,81.0376,81.0994,80.9758,81.0817,3840.0
2017-08-14 13:10:00,91.83,91.98,91.79,91.95,5462.0,81.0994,81.2319,81.0641,81.2054,5462.0
2017-08-14 13:15:00,91.95,92.0,91.9,92.0,8475.0,81.2054,81.2495,81.1612,81.2495,8475.0
2017-08-14 13:20:00,92.0,92.0,91.95,91.97,2247.0,81.2495,81.2495,81.2054,81.223,2247.0
2017-08-14 13:25:00,92.01,92.01,91.81,91.82,10771.0,81.2584,81.2584,81.0817,81.0906,10771.0
2017-08-14 13:30:00,91.79,91.87,91.78,91.84,3100.0,81.0641,81.1347,81.0552,81.1082,3100.0
2017-08-14 13:35:00,91.81,91.81,91.75,91.79,2000.0,81.0817,81.0817,81.0288,81.0641,2000.0
2017-08-14 13:40:00,91.76,91.85,91.76,91.8,6396.0,81.0376,81.1171,81.0376,81.0729,6396.0
2017-08-14 13:45:00,91.81,91.83,91.62,91.7,6000.0,81.0817,81.0994,80.9139,80.9846,6000.0
2017-08-14 13:50:00,91.68,91.71,91.62,91.67,7965.0,80.9669,80.9934,80.9139,80.9581,7965.0
2017-08-14 13:55:00,91.7,91.78,91.69,91.77,2300.0,80.9846,81.0552,80.9758,81.0464,2300.0
2017-08-14 14:00:00,91.76,91.78,91.64,91.65,8700.0,81.0376,81.0552,80.9316,80.9404,8700.0
2017-08-14 14:05:00,91.64,91.68,91.49,91.53,9706.0,80.9316,80.9669,80.7991,80.8345,9706.0
2017-08-14 14:10:00,91.53,91.58,91.49,91.49,8400.0,80.8345,80.8786,80.7991,80.7991,8400.0
2017-08-14 14:15:00,91.43,91.49,91.4,91.43,8011.0,80.7461,80.7991,80.7197,80.7461,8011.0
2017-08-14 14:20:00,91.42,91.47,91.3,91.4,17979.0,80.7373,80.7815,80.6313,80.7197,17979.0
2017-08-14 14:25:00,91.41,91.45,91.39,91.4,8785.0,80.7285,80.7638,80.7108,80.7197,8785.0
2017-08-14 14:30:00,91.39,91.52,91.38,91.52,8366.0,80.7108,80.8256,80.702,80.8256,8366.0
2017-08-14 14:35:00,91.47,91.52,91.38,91.44,10200.0,80.7815,80.8256,80.702,80.755,10200.0
2017-08-14 14:40:00,91.47,91.47,91.32,91.32,9124.0,80.7815,80.7815,80.649,80.649,9124.0
2017-08-14 14:45:00,91.29,91.35,91.28,91.31,5116.0,80.6225,80.6755,80.6137,80.6402,5116.0
2017-08-14 14:50:00,91.3,91.3,91.14,91.2,5759.0,80.6313,80.6313,80.49,80.543,5759.0
2017-08-14 14:55:00,91.2,91.23,91.0,91.21,23192.0,80.543,80.5695,80.3664,80.5519,23192.0
2017-08-14 15:00:00,91.21,91.37,91.2,91.29,5419.0,80.5519,80.6932,80.543,80.6225,5419.0
2017-08-14 15:05:00,91.35,91.35,91.2,91.2,15877.0,80.6755,80.6755,80.543,80.543,15877.0
2017-08-14 15:10:00,91.2,91.35,91.2,91.32,7880.0,80.543,80.6755,80.543,80.649,7880.0
2017-08-14 15:15:00,91.33,91.39,91.17,91.37,11300.0,80.6578,80.7108,80.5165,80.6932,11300.0
2017-08-14 15:20:00,91.4,91.45,91.38,91.42,8605.0,80.7197,80.7638,80.702,80.7373,8605.0
2017-08-14 15:25:00,91.48,91.5,91.42,91.48,7968.0,80.7903,80.808,80.7373,80.7903,7968.0
2017-08-14 15:30:00,91.51,91.51,91.41,91.44,23945.0,80.8168,80.8168,80.7285,80.755,23945.0
2017-08-14 15:35:00,91.43,91.44,91.37,91.4,12892.0,80.7461,80.755,80.6932,80.7197,12892.0
2017-08-14 15:40:00,91.4,91.44,91.36,91.36,15890.0,80.7197,80.755,80.6843,80.6843,15890.0
2017-08-14 15:45:00,91.36,91.36,91.28,91.32,24350.0,80.6843,80.6843,80.6137,80.649,24350.0
2017-08-14 15:50:00,91.33,91.58,91.33,91.54,40041.0,80.6578,80.8786,80.6578,80.8433,40041.0
2017-08-14 15:55:00,91.56,91.64,91.49,91.49,55205.0,80.861,80.9316,80.7991,80.7991,55205.0
2017-08-15 09:30:00,91.44,91.5,90.5,90.79,29442.0,80.755,80.808,79.9248,80.1809,29442.0
2017-08-15 09:35:00,90.79,91.36,90.62,91.3,24646.0,80.1809,80.6843,80.0308,80.6313,24646.0
2017-08-15 09:40:00,91.06,91.23,90.86,90.89,5030.0,80.4194,80.5695,80.2428,80.2692,5030.0
2017-08-15 09:45:00,90.92,91.09,90.69,90.78,9300.0,80.2957,80.4459,80.0926,80.1721,9300.0
2017-08-15 09:50:00,90.77,90.92,90.72,90.85,12436.0,80.1633,80.2957,80.1191,80.2339,12436.0
2017-08-15 09:55:00,90.93,91.08,90.89,90.91,2853.0,80.3046,80.437,80.2692,80.2869,2853.0
2017-08-15 10:00:00,90.94,91.22,90.94,90.95,7600.0,80.3134,80.5607,80.3134,80.3222,7600.0
2017-08-15 10:05:00,90.97,91.09,90.9,90.96,4402.0,80.3399,80.4459,80.2781,80.3311,4402.0
2017-08-15 10:10:00,90.88,91.02,90.63,90.87,13732.0,80.2604,80.3841,80.0396,80.2516,13732.0
2017-08-15 10:15:00,90.91,90.96,90.7,90.86,4024.0,80.2869,80.3311,80.1014,80.2428,4024.0
2017-08-15 10:20:00,90.82,90.9,90.7,90.88,6139.0,80.2074,80.2781,80.1014,80.2604,6139.0
2017-08-15 10:25:00,90.83,91.08,90.83,90.97,6117.0,80.2163,80.437,80.2163,80.3399,6117.0
2017-08-15 10:30:00,90.96,91.02,90.74,90.81,7100.0,80.3311,80.3841,80.1368,80.1986,7100.0
2017-08-15 10:35:00,90.81,90.92,90.72,90.89,7239.0,80.1986,80.2957,80.1191,80.2692,7239.0
2017-08-15 10:40:00,90.83,91.02,90.8,91.02,8100.0,80.2163,80.3841,80.1898,80.3841,8100.0
2017-08-15 10:45:00,91.02,91.18,90.99,91.09,6692.0,80.3841,80.5254,80.3576,80.4459,6692.0
2017-08-15 10:50:00,91.08,91.19,91.03,91.08,4378.0,80.437,80.5342,80.3929,80.437,4378.0
2017-08-15 10:55:00,91.05,91.18,91.02,91.03,20592.0,80.4105,80.5254,80.3841,80.3929,20592.0
2017-08-15 11:00:00,91.01,91.01,90.81,90.84,5495.0,80.3752,80.3752,80.1986,80.2251,5495.0
2017-08-15 11:05:00,90.84,90.89,90.73,90.89,3558.0,80.2251,80.2692,80.1279,80.2692,3558.0
2017-08-15 11:10:00,90.82,90.87,90.76,90.78,3200.0,80.2074,80.2516,80.1544,80.1721,3200.0
2017-08-15 11:15:00,90.76,90.86,90.76,90.83,4100.0,80.1544,80.2428,80.1544,80.2163,4100.0
2017-08-15 11:20:00,90.81,90.86,90.75,90.79,4372.0,80.1986,80.2428,80.1456,80.1809,4372.0
2017-08-15 11:25:00,90.75,90.87,90.71,90.82,6785.0,80.1456,80.2516,80.1103,80.2074,6785.0
2017-08-15 11:30:00,90.83,90.98,90.78,90.94,3961.0,80.2163,80.3487,80.1721,80.3134,3961.0
2017-08-15 11:35:00,90.9,91.1,90.9,91.02,5957.0,80.2781,80.4547,80.2781,80.3841,5957.0
2017-08-15 11:40:00,91.01,91.04,90.97,90.99,5529.0,80.3752,80.4017,80.3399,80.3576,5529.0
2017-08-15 11:45:00,90.99,91.02,90.9,90.93,7070.0,80.3576,80.3841,80.2781,80.3046,7070.0
2017-08-15 11:50:00,90.94,90.94,90.79,90.88,5750.0,80.3134,80.3134,80.1809,80.2604,5750.0
2017-08-15 11:55:00,90.83,90.93,90.83,90.9,2400.0,80.2163,80.3046,80.2163,80.2781,2400.0
2017-08-15 12:00:00,90.87,90.97,90.84,90.94,4202.0,80.2516,80.3399,80.2251,80.3134,4202.0
2017-08-15 12:05:00,90.92,90.94,90.9,90.93,1600.0,80.2957,80.3134,80.2781,80.3046,1600.0
2017-08-15 12:10:00,90.9,91.03,90.9,91.02,5727.0,80.2781,80.3929,80.2781,80.3841,5727.0
2017-08-15 12:15:00,91.01,91.1,90.98,91.07,1500.0,80.3752,80.4547,80.3487,80.4282,1500.0
2017-08-15 12:20:00,91.07,91.09,91.04,91.04,2448.0,80.4282,80.4459,80.4017,80.4017,2448.0
2017-08-15 12:25:00,90.97,91.05,90.95,91.0,3200.0,80.3399,80.4105,80.3222,80.3664,3200.0
2017-08-15 12:30:00,90.99,91.0,90.95,90.96,1300.0,80.3576,80.3664,80.3222,80.3311,1300.0
2017-08-15 12:35:00,90.98,90.98,90.91,90.97,4800.0,80.3487,80.3487,80.2869,80.3399,4800.0
2017-08-15 12:40:00,90.98,91.01,90.97,91.0,2000.0,80.3487,80.3752,80.3399,80.3664,2000.0
2017-08-15 12:45:00,91.04,91.11,91.03,91.06,2200.0,80.4017,80.4635,80.3929,80.4194,2200.0
2017-08-15 12:50:00,91.06,91.1,90.98,90.98,2978.0,80.4194,80.4547,80.3487,80.3487,2978.0
2017-08-15 12:55:00,91.03,91.09,91.03,91.03,4656.0,80.3929,80.4459,80.3929,80.3929,4656.0
2017-08-15 13:00:00,91.0,91.04,90.79,90.83,3300.0,80.3664,80.4017,80.1809,80.2163,3300.0
2017-08-15 13:05:00,90.81,90.83,90.76,90.77,4841.0,80.1986,80.2163,80.1544,80.1633,4841.0
2017-08-15 13:10:00,90.83,90.86,90.77,90.81,3128.0,80.2163,80.2428,80.1633,80.1986,3128.0
2017-08-15 13:15:00,90.81,90.82,90.71,90.73,2700.0,80.1986,80.2074,80.1103,80.1279,2700.0
2017-08-15 13:20:00,90.73,90.75,90.72,90.74,2729.0,80.1279,80.1456,80.1191,80.1368,2729.0
2017-08-15 13:25:00,90.73,90.73,90.67,90.69,5194.0,80.1279,80.1279,80.075,80.0926,5194.0
2017-08-15 13:30:00,90.69,90.74,90.66,90.67,2200.0,80.0926,80.1368,80.0661,80.075,2200.0
2017-08-15 13:35:00,90.68,90.7,90.65,90.7,4988.0,80.0838,80.1014,80.0573,80.1014,4988.0
2017-08-15 13:40:00,90.7,90.86,90.7,90.8,6432.0,80.1014,80.2428,80.1014,80.1898,6432.0
2017-08-15 13:45:00,90.79,90.79,90.73,90.77,2766.0,80.1809,80.1809,80.1279,80.1633,2766.0
2017-08-15 13:50:00,90.81,90.83,90.75,90.75,3992.0,80.1986,80.2163,80.1456,80.1456,3992.0
2017-08-15 13:55:00,90.75,90.75,90.66,90.66,2300.0,80.1456,80.1456,80.0661,80.0661,2300.0
2017-08-15 14:00:00,90.66,90.71,90.63,90.69,4577.0,80.0661,80.1103,80.0396,80.0926,4577.0
2017-08-15 14:05:00,90.66,90.66,90.57,90.62,4626.0,80.0661,80.0661,79.9866,80.0308,4626.0
2017-08-15 14:10:00,90.62,90.63,90.51,90.51,3054.0,80.0308,80.0396,79.9336,79.9336,3054.0
2017-08-15 14:15:00,90.56,90.58,90.51,90.54,5771.0,79.9778,79.9955,79.9336,79.9601,5771.0
2017-08-15 14:20:00,90.58,90.61,90.54,90.54,4634.0,79.9955,80.022,79.9601,79.9601,4634.0
2017-08-15 14:25:00,90.6,90.67,90.56,90.67,5000.0,80.0131,80.075,79.9778,80.075,5000.0
2017-08-15 14:30:00,90.67,90.68,90.62,90.66,4100.0,80.075,80.0838,80.0308,80.0661,4100.0
2017-08-15 14:35:00,90.65,90.71,90.64,90.71,4775.0,80.0573,80.1103,80.0485,80.1103,4775.0
2017-08-15 14:40:00,90.69,90.74,90.62,90.62,5799.0,80.0926,80.1368,80.0308,80.0308,5799.0
2017-08-15 14:45:00,90.65,90.67,90.59,90.62,3766.0,80.0573,80.075,80.0043,80.0308,3766.0
2017-08-15 14:50:00,90.65,90.68,90.6,90.68,2500.0,80.0573,80.0838,80.0131,80.0838,2500.0
2017-08-15 14:55:00,90.68,90.75,90.68,90.73,4405.0,80.0838,80.1456,80.0838,80.1279,4405.0
2017-08-15 15:00:00,90.71,90.77,90.7,90.74,6618.0,80.1103,80.1633,80.1014,80.1368,6618.0
2017-08-15 15:05:00,90.74,90.82,90.74,90.82,5591.0,80.1368,80.2074,80.1368,80.2074,5591.0
2017-08-15 15:10:00,90.81,90.95,90.81,90.92,5100.0,80.1986,80.3222,80.1986,80.2957,5100.0
2017-08-15 15:15:00,90.93,90.96,90.89,90.93,6620.0,80.3046,80.3311,80.2692,80.3046,6620.0
2017-08-15 15:20:00,90.95,90.97,90.88,90.89,16385.0,80.3222,80.3399,80.2604,80.2692,16385.0
2017-08-15 15:25:00,90.92,90.92,90.75,90.79,6268.0,80.2957,80.2957,80.1456,80.1809,6268.0
2017-08-15 15:30:00,90.76,90.8,90.69,90.72,9517.0,80.1544,80.1898,80.0926,80.1191,9517.0
2017-08-15 15:35:00,90.71,90.74,90.67,90.73,6328.0,80.1103,80.1368,80.075,80.1279,6328.0
2017-08-15 15:40:00,90.73,90.81,90.7,90.76,9635.0,80.1279,80.1986,80.1014,80.1544,9635.0
2017-08-15 15:45:00,90.76,90.92,90.76,90.9,9332.0,80.1544,80.2957,80.1544,80.2781,9332.0
2017-08-15 15:50:00,90.9,91.08,90.87,90.99,30666.0,80.2781,80.437,80.2516,80.3576,30666.0
2017-08-15 15:55:00,91.0,91.09,90.98,91.02,50065.0,80.3664,80.4459,80.3487,80.3841,50065.0
2017-08-16 09:30:00,91.01,91.98,91.01,91.7,35246.0,80.3752,81.2319,80.3752,80.9846,35246.0
2017-08-16 09:35:00,91.54,91.7,91.13,91.13,9730.0,80.8433,80.9846,80.4812,80.4812,9730.0
2017-08-16 09:40:00,91.18,91.32,91.07,91.32,3431.0,80.5254,80.649,80.4282,80.649,3431.0
2017-08-16 09:45:00,91.38,91.38,90.79,90.91,12029.0,80.702,80.702,80.1809,80.2869,12029.0
2017-08-16 09:50:00,90.86,90.89,90.42,90.68,12870.0,80.2428,80.2692,79.8542,80.0838,12870.0
2017-08-16 09:55:00,90.7,90.81,90.68,90.81,12656.0,80.1014,80.1986,80.0838,80.1986,12656.0
2017-08-16 10:00:00,90.81,90.93,90.78,90.93,5030.0,80.1986,80.3046,80.1721,80.3046,5030.0
2017-08-16 10:05:00,90.89,91.17,90.85,91.13,5983.0,80.2692,80.5165,80.2339,80.4812,5983.0
2017-08-16 10:10:00,91.11,91.11,90.82,90.9,10015.0,80.4635,80.4635,80.2074,80.2781,10015.0
2017-08-16 10:15:00,90.95,91.03,90.92,91.0,5558.0,80.3222,80.3929,80.2957,80.3664,5558.0
2017-08-16 10:20:00,91.0,91.03,90.95,91.02,3758.0,80.3664,80.3929,80.3222,80.3841,3758.0
2017-08-16 10:25:00,91.02,91.05,90.91,91.04,3100.0,80.3841,80.4105,80.2869,80.4017,3100.0
2017-08-16 10:30:00,91.06,91.11,91.01,91.06,5057.0,80.4194,80.4635,80.3752,80.4194,5057.0
2017-08-16 10:35:00,91.06,91.36,91.01,91.35,11785.0,80.4194,80.6843,80.3752,80.6755,11785.0
2017-08-16 10:40:00,91.42,91.5,91.33,91.4,5780.0,80.7373,80.808,80.6578,80.7197,5780.0
2017-08-16 10:45:00,91.46,91.71,91.46,91.66,9184.0,80.7726,80.9934,80.7726,80.9493,9184.0
2017-08-16 10:50:00,91.69,91.78,91.61,91.7,8900.0,80.9758,81.0552,80.9051,80.9846,8900.0
2017-08-16 10:55:00,91.74,91.84,91.68,91.7,9545.0,81.0199,81.1082,80.9669,80.9846,9545.0
2017-08-16 11:00:00,91.73,91.93,91.57,91.71,7947.0,81.0111,81.1877,80.8698,80.9934,7947.0
2017-08-16 11:05:00,91.7,91.7,91.41,91.55,5418.0,80.9846,80.9846,80.7285,80.8521,5418.0
2017-08-16 11:10:00,91.57,91.61,91.49,91.58,3930.0,80.8698,80.9051,80.7991,80.8786,3930.0
2017-08-16 11:15:00,91.68,91.68,91.45,91.58,13323.0,80.9669,80.9669,80.7638,80.8786,13323.0
2017-08-16 11:20:00,91.53,91.68,91.46,91.5,7356.0,80.8345,80.9669,80.7726,80.808,7356.0
2017-08-16 11:25:00,91.49,91.62,91.36,91.53,5022.0,80.7991,80.9139,80.6843,80.8345,5022.0
2017-08-16 11:30:00,91.54,91.69,91.5,91.65,3904.0,80.8433,80.9758,80.808,80.9404,3904.0
2017-08-16 11:35:00,91.69,91.69,91.48,91.53,14136.0,80.9758,80.9758,80.7903,80.8345,14136.0
2017-08-16 11:40:00,91.56,91.61,91.52,91.57,1400.0,80.861,80.9051,80.8256,80.8698,1400.0
2017-08-16 11:45:00,91.61,91.77,91.59,91.75,2108.0,80.9051,81.0464,80.8874,81.0288,2108.0
2017-08-16 11:50:00,91.79,91.82,91.6,91.6,12004.0,81.0641,81.0906,80.8963,80.8963,12004.0
2017-08-16 11:55:00,91.56,91.71,91.55,91.64,3161.0,80.861,80.9934,80.8521,80.9316,3161.0
2017-08-16 12:00:00,91.69,91.75,91.69,91.7,1700.0,80.9758,81.0288,80.9758,80.9846,1700.0
2017-08-16 12:05:00,91.7,91.76,91.69,91.75,2600.0,80.9846,81.0376,80.9758,81.0288,2600.0
2017-08-16 12:10:00,91.74,91.79,91.71,91.74,7911.0,81.0199,81.0641,80.9934,81.0199,7911.0
2017-08-16 12:15:00,91.75,91.84,91.74,91.84,1379.0,81.0288,81.1082,81.0199,81.1082,1379.0
2017-08-16 12:20:00,91.87,91.89,91.78,91.78,8314.0,81.1347,81.1524,81.0552,81.0552,8314.0
2017-08-16 12:25:00,91.77,91.89,91.77,91.86,3707.0,81.0464,81.1524,81.0464,81.1259,3707.0
2017-08-16 12:30:00,91.87,92.0,91.87,92.0,13890.0,81.1347,81.2495,81.1347,81.2495,13890.0
2017-08-16 12:35:00,91.99,92.23,91.98,92.23,9772.0,81.2407,81.4527,81.2319,81.4527,9772.0
2017-08-16 12:40:00,92.25,92.31,92.17,92.22,12510.0,81.4703,81.5233,81.3997,81.4438,12510.0
2017-08-16 12:45:00,92.17,92.19,91.98,92.07,3937.0,81.3997,81.4173,81.2319,81.3114,3937.0
2017-08-16 12:50:00,92.07,92.09,91.97,92.06,3800.0,81.3114,81.329,81.223,81.3025,3800.0
2017-08-16 12:55:00,92.06,92.06,91.87,91.98,2083.0,81.3025,81.3025,81.1347,81.2319,2083.0
2017-08-16 13:00:00,91.89,91.98,91.87,91.92,2415.0,81.1524,81.2319,81.1347,81.1789,2415.0
2017-08-16 13:05:00,91.91,91.98,91.89,91.95,2999.0,81.1701,81.2319,81.1524,81.2054,2999.0
2017-08-16 13:10:00,91.9,91.92,91.52,91.66,6756.0,81.1612,81.1789,80.8256,80.9493,6756.0
2017-08-16 13:15:00,91.64,91.7,91.51,91.64,2100.0,80.9316,80.9846,80.8168,80.9316,2100.0
2017-08-16 13:20:00,91.63,91.65,91.55,91.61,3600.0,80.9228,80.9404,80.8521,80.9051,3600.0
2017-08-16 13:25:00,91.6,91.61,91.38,91.47,7370.0,80.8963,80.9051,80.702,80.7815,7370.0
2017-08-16 13:30:00,91.51,91.59,91.38,91.59,5868.0,80.8168,80.8874,80.702,80.8874,5868.0
2017-08-16 13:35:00,91.62,91.74,91.57,91.72,4132.0,80.9139,81.0199,80.8698,81.0023,4132.0
2017-08-16 13:40:00,91.66,91.74,91.66,91.69,2100.0,80.9493,81.0199,80.9493,80.9758,2100.0
2017-08-16 13:45:00,91.7,91.78,91.64,91.64,1575.0,80.9846,81.0552,80.9316,80.9316,1575.0
2017-08-16 13:50:00,91.65,91.71,91.61,91.64,4350.0,80.9404,80.9934,80.9051,80.9316,4350.0
2017-08-16 13:55:00,91.61,91.74,91.56,91.63,4152.0,80.9051,81.0199,80.861,80.9228,4152.0
2017-08-16 14:00:00,91.68,91.8,91.43,91.62,3120.0,80.9669,81.0729,80.7461,80.9139,3120.0
2017-08-16 14:05:00,91.72,91.83,91.66,91.68,9020.0,81.0023,81.0994,80.9493,80.9669,9020.0
2017-08-16 14:10:00,91.66,91.69,91.59,91.59,1000.0,80.9493,80.9758,80.8874,80.8874,1000.0
2017-08-16 14:15:00,91.57,91.67,91.55,91.58,4052.0,80.8698,80.9581,80.8521,80.8786,4052.0
2017-08-16 14:20:00,91.46,91.53,91.41,91.45,3600.0,80.7726,80.8345,80.7285,80.7638,3600.0
2017-08-16 14:25:00,91.41,91.48,91.32,91.47,2400.0,80.7285,80.7903,80.649,80.7815,2400.0
2017-08-16 14:30:00,91.43,91.48,91.33,91.45,4963.0,80.7461,80.7903,80.6578,80.7638,4963.0
2017-08-16 14:35:00,91.48,91.65,91.48,91.57,4916.0,80.7903,80.9404,80.7903,80.8698,4916.0
2017-08-16 14:40:00,91.54,91.59,91.46,91.51,3334.0,80.8433,80.8874,80.7726,80.8168,3334.0
2017-08-16 14:45:00,91.55,91.63,91.53,91.61,1700.0,80.8521,80.9228,80.8345,80.9051,1700.0
2017-08-16 14:50:00,91.58,91.69,91.58,91.65,2767.0,80.8786,80.9758,80.8786,80.9404,2767.0
2017-08-16 14:55:00,91.68,91.75,91.59,91.64,3612.0,80.9669,81.0288,80.8874,80.9316,3612.0
2017-08-16 15:00:00,91.68,91.77,91.68,91.74,5682.0,80.9669,81.0464,80.9669,81.0199,5682.0
2017-08-16 15:05:00,91.69,91.7,91.57,91.57,2895.0,80.9758,80.9846,80.8698,80.8698,2895.0
2017-08-16 15:10:00,91.57,91.68,91.51,91.63,5704.0,80.8698,80.9669,80.8168,80.9228,5704.0
2017-08-16 15:15:00,91.65,91.69,91.57,91.6,5812.0,80.9404,80.9758,80.8698,80.8963,5812.0
2017-08-16 15:20:00,91.62,91.85,91.62,91.74,4900.0,80.9139,81.1171,80.9139,81.0199,4900.0
2017-08-16 15:25:00,91.73,91.77,91.7,91.75,5559.0,81.0111,81.0464,80.9846,81.0288,5559.0
2017-08-16 15:30:00,91.75,91.86,91.75,91.82,7740.0,81.0288,81.1259,81.0288,81.0906,7740.0
2017-08-16 15:35:00,91.84,91.92,91.82,91.86,4669.0,81.1082,81.1789,81.0906,81.1259,4669.0
2017-08-16 15:40:00,91.86,91.9,91.81,91.84,12947.0,81.1259,81.1612,81.0817,81.1082,12947.0
2017-08-16 15:45:00,91.83,91.88,91.77,91.81,12653.0,81.0994,81.1436,81.0464,81.0817,12653.0
2017-08-16 15:50:00,91.81,91.91,91.81,91.88,12306.0,81.0817,81.1701,81.0817,81.1436,12306.0
2017-08-16 15:55:00,91.89,91.9,91.78,91.87,35526.0,81.1524,81.1612,81.0552,81.1347,35526.0
2017-08-17 09:30:00,91.5,91.62,90.77,91.27,15360.0,80.808,80.9139,80.1633,80.6048,15360.0
2017-08-17 09:35:00,91.31,91.31,91.15,91.26,6109.0,80.6402,80.6402,80.4989,80.596,6109.0
2017-08-17 09:40:00,91.35,91.61,91.3,91.61,6194.0,80.6755,80.9051,80.6313,80.9051,6194.0
2017-08-17 09:45:00,91.52,91.77,91.49,91.56,4552.0,80.8256,81.0464,80.7991,80.861,4552.0
2017-08-17 09:50:00,91.5,91.54,91.33,91.34,2509.0,80.808,80.8433,80.6578,80.6667,2509.0
2017-08-17 09:55:00,91.38,91.51,91.33,91.37,5080.0,80.702,80.8168,80.6578,80.6932,5080.0
2017-08-17 10:00:00,91.32,91.4,91.1,91.35,12146.0,80.649,80.7197,80.4547,80.6755,12146.0
2017-08-17 10:05:00,91.34,91.43,91.28,91.28,5226.0,80.6667,80.7461,80.6137,80.6137,5226.0
2017-08-17 10:10:00,91.3,91.35,90.8,90.92,10612.0,80.6313,80.6755,80.1898,80.2957,10612.0
2017-08-17 10:15:00,90.96,90.96,90.53,90.53,15631.0,80.3311,80.3311,79.9513,79.9513,15631.0
2017-08-17 10:20:00,90.55,90.8,90.51,90.77,5363.0,79.969,80.1898,79.9336,80.1633,5363.0
2017-08-17 10:25:00,90.74,90.84,90.5,90.74,6677.0,80.1368,80.2251,79.9248,80.1368,6677.0
2017-08-17 10:30:00,90.86,91.12,90.86,91.12,5700.0,80.2428,80.4724,80.2428,80.4724,5700.0
2017-08-17 10:35:00,91.1,91.15,90.95,90.95,3107.0,80.4547,80.4989,80.3222,80.3222,3107.0
2017-08-17 10:40:00,90.9,90.97,90.71,90.71,3933.0,80.2781,80.3399,80.1103,80.1103,3933.0
2017-08-17 10:45:00,90.85,90.98,90.85,90.89,2200.0,80.2339,80.3487,80.2339,80.2692,2200.0
2017-08-17 10:50:00,90.9,91.02,90.75,91.0,5086.0,80.2781,80.3841,80.1456,80.3664,5086.0
2017-08-17 10:55:00,91.05,91.19,90.86,90.86,3956.0,80.4105,80.5342,80.2428,80.2428,3956.0
2017-08-17 11:00:00,90.93,91.13,90.92,91.01,10255.0,80.3046,80.4812,80.2957,80.3752,10255.0
2017-08-17 11:05:00,91.06,91.14,91.06,91.13,642.0,80.4194,80.49,80.4194,80.4812,642.0
2017-08-17 11:10:00,91.12,91.19,91.05,91.05,5258.0,80.4724,80.5342,80.4105,80.4105,5258.0
2017-08-17 11:15:00,91.1,91.25,91.09,91.25,1204.0,80.4547,80.5872,80.4459,80.5872,1204.0
2017-08-17 11:20:00,91.17,91.33,91.12,91.2,8562.0,80.5165,80.6578,80.4724,80.543,8562.0
2017-08-17 11:25:00,91.29,91.42,91.2,91.2,6928.0,80.6225,80.7373,80.543,80.543,6928.0
2017-08-17 11:30:00,91.24,91.26,91.15,91.22,4800.0,80.5783,80.596,80.4989,80.5607,4800.0
2017-08-17 11:35:00,91.2,91.33,91.2,91.29,4446.0,80.543,80.6578,80.543,80.6225,4446.0
2017-08-17 11:40:00,91.25,91.25,91.2,91.24,4000.0,80.5872,80.5872,80.543,80.5783,4000.0
2017-08-17 11:45:00,91.28,91.28,91.15,91.19,7789.0,80.6137,80.6137,80.4989,80.5342,7789.0
2017-08-17 11:50:00,91.2,91.22,91.14,91.14,1684.0,80.543,80.5607,80.49,80.49,1684.0
2017-08-17 11:55:00,91.18,91.22,91.1,91.17,3000.0,80.5254,80.5607,80.4547,80.5165,3000.0
2017-08-17 12:00:00,91.18,91.27,91.14,91.25,3789.0,80.5254,80.6048,80.49,80.5872,3789.0
2017-08-17 12:05:00,91.24,91.24,91.07,91.07,4000.0,80.5783,80.5783,80.4282,80.4282,4000.0
2017-08-17 12:10:00,91.05,91.05,90.79,90.81,2900.0,80.4105,80.4105,80.1809,80.1986,2900.0
2017-08-17 12:15:00,90.78,90.78,90.54,90.63,5010.0,80.1721,80.1721,79.9601,80.0396,5010.0
2017-08-17 12:20:00,90.6,90.72,90.6,90.65,1210.0,80.0131,80.1191,80.0131,80.0573,1210.0
2017-08-17 12:25:00,90.65,90.76,90.6,90.76,4051.0,80.0573,80.1544,80.0131,80.1544,4051.0
2017-08-17 12:30:00,90.75,90.75,90.56,90.57,4700.0,80.1456,80.1456,79.9778,79.9866,4700.0
2017-08-17 12:35:00,90.56,90.69,90.55,90.65,6600.0,79.9778,80.0926,79.969,80.0573,6600.0
2017-08-17 12:40:00,90.65,90.72,90.59,90.65,8236.0,80.0573,80.1191,80.0043,80.0573,8236.0
2017-08-17 12:45:00,90.63,90.72,90.58,90.59,4700.0,80.0396,80.1191,79.9955,80.0043,4700.0
2017-08-17 12:50:00,90.6,90.62,90.45,90.53,6229.0,80.0131,80.0308,79.8807,79.9513,6229.0
2017-08-17 12:55:00,90.47,90.53,90.36,90.46,9643.0,79.8983,79.9513,79.8012,79.8895,9643.0
2017-08-17 13:00:00,90.42,90.42,90.23,90.23,11657.0,79.8542,79.8542,79.6864,79.6864,11657.0
2017-08-17 13:05:00,90.26,90.41,90.23,90.36,9013.0,79.7129,79.8453,79.6864,79.8012,9013.0
2017-08-17 13:10:00,90.4,90.43,90.35,90.35,3500.0,79.8365,79.863,79.7923,79.7923,3500.0
2017-08-17 13:15:00,90.32,90.53,90.32,90.49,5343.0,79.7659,79.9513,79.7659,79.916,5343.0
2017-08-17 13:20:00,90.54,90.68,90.5,90.65,13499.0,79.9601,80.0838,79.9248,80.0573,13499.0
2017-08-17 13:25:00,90.67,90.78,90.67,90.71,5100.0,80.075,80.1721,80.075,80.1103,5100.0
2017-08-17 13:30:00,90.7,90.74,90.58,90.71,4399.0,80.1014,80.1368,79.9955,80.1103,4399.0
2017-08-17 13:35:00,90.67,90.82,90.64,90.75,8500.0,80.075,80.2074,80.0485,80.1456,8500.0
2017-08-17 13:40:00,90.76,90.81,90.64,90.64,2173.0,80.1544,80.1986,80.0485,80.0485,2173.0
2017-08-17 13:45:00,90.68,90.69,90.58,90.59,7992.0,80.0838,80.0926,79.9955,80.0043,7992.0
2017-08-17 13:50:00,90.58,90.66,90.55,90.66,6762.0,79.9955,80.0661,79.969,80.0661,6762.0
2017-08-17 13:55:00,90.66,90.74,90.66,90.7,5253.0,80.0661,80.1368,80.0661,80.1014,5253.0
2017-08-17 14:00:00,90.73,90.73,90.59,90.59,3400.0,80.1279,80.1279,80.0043,80.0043,3400.0
2017-08-17 14:05:00,90.59,90.63,90.54,90.63,6082.0,80.0043,80.0396,79.9601,80.0396,6082.0
2017-08-17 14:10:00,90.65,90.69,90.61,90.61,6408.0,80.0573,80.0926,80.022,80.022,6408.0
2017-08-17 14:15:00,90.61,90.61,90.3,90.34,12281.0,80.022,80.022,79.7482,79.7835,12281.0
2017-08-17 14:20:00,90.33,90.42,90.25,90.35,9375.0,79.7747,79.8542,79.704,79.7923,9375.0
2017-08-17 14:25:00,90.45,90.61,90.45,90.59,9682.0,79.8807,80.022,79.8807,80.0043,9682.0
2017-08-17 14:30:00,90.56,90.58,90.43,90.54,5650.0,79.9778,79.9955,79.863,79.9601,5650.0
2017-08-17 14:35:00,90.6,90.61,90.49,90.49,4900.0,80.0131,80.022,79.916,79.916,4900.0
2017-08-17 14:40:00,90.48,90.54,90.4,90.47,19705.0,79.9072,79.9601,79.8365,79.8983,19705.0
2017-08-17 14:45:00,90.43,90.55,90.39,90.45,10169.0,79.863,79.969,79.8277,79.8807,10169.0
2017-08-17 14:50:00,90.54,90.55,90.31,90.45,3720.0,79.9601,79.969,79.757,79.8807,3720.0
2017-08-17 14:55:00,90.41,90.49,90.38,90.49,2800.0,79.8453,79.916,79.8188,79.916,2800.0
2017-08-17 15:00:00,90.47,90.47,90.28,90.3,8309.0,79.8983,79.8983,79.7305,79.7482,8309.0
2017-08-17 15:05:00,90.29,90.36,90.27,90.28,8613.0,79.7394,79.8012,79.7217,79.7305,8613.0
2017-08-17 15:10:00,90.28,90.28,90.12,90.2,10869.0,79.7305,79.7305,79.5892,79.6599,10869.0
2017-08-17 15:15:00,90.19,90.22,90.09,90.17,10847.0,79.651,79.6775,79.5627,79.6334,10847.0
2017-08-17 15:20:00,90.19,90.27,90.18,90.23,8189.0,79.651,79.7217,79.6422,79.6864,8189.0
2017-08-17 15:25:00,90.25,90.28,90.21,90.26,4503.0,79.704,79.7305,79.6687,79.7129,4503.0
2017-08-17 15:30:00,90.22,90.4,90.19,90.4,13871.0,79.6775,79.8365,79.651,79.8365,13871.0
2017-08-17 15:35:00,90.39,90.39,90.16,90.18,13658.0,79.8277,79.8277,79.6245,79.6422,13658.0
2017-08-17 15:40:00,90.21,90.23,90.02,90.04,15032.0,79.6687,79.6864,79.5009,79.5186,15032.0
2017-08-17 15:45:00,90.03,90.08,89.9,89.9,27492.0,79.5097,79.5539,79.3949,79.3949,27492.0
2017-08-17 15:50:00,89.89,89.9,89.79,89.89,25436.0,79.3861,79.3949,79.2978,79.3861,25436.0
2017-08-17 15:55:00,89.9,89.91,89.75,89.77,49860.0,79.3949,79.4038,79.2625,79.2801,49860.0
2017-08-18 09:30:00,90.09,90.37,89.31,89.6,104101.0,79.5627,79.81,78.8739,79.13,104101.0
2017-08-18 09:35:00,89.94,90.45,89.61,89.79,25162.0,79.4303,79.8807,79.1388,79.2978,25162.0
2017-08-18 09:40:00,89.97,90.35,89.88,89.93,20188.0,79.4568,79.7923,79.3773,79.4214,20188.0
2017-08-18 09:45:00,89.92,90.6,89.85,90.47,16988.0,79.4126,80.0131,79.3508,79.8983,16988.0
2017-08-18 09:50:00,90.53,90.53,89.96,89.99,6050.0,79.9513,79.9513,79.4479,79.4744,6050.0
2017-08-18 09:55:00,90.0,90.28,89.94,89.98,10376.0,79.4832,79.7305,79.4303,79.4656,10376.0
2017-08-18 10:00:00,90.01,90.36,90.01,90.23,8611.0,79.4921,79.8012,79.4921,79.6864,8611.0
2017-08-18 10:05:00,90.29,90.61,90.27,90.48,4738.0,79.7394,80.022,79.7217,79.9072,4738.0
2017-08-18 10:10:00,90.45,90.52,90.23,90.36,6395.0,79.8807,79.9425,79.6864,79.8012,6395.0
2017-08-18 10:15:00,90.38,90.64,90.37,90.37,10692.0,79.8188,80.0485,79.81,79.81,10692.0
2017-08-18 10:20:00,90.28,90.7,90.28,90.61,7170.0,79.7305,80.1014,79.7305,80.022,7170.0
2017-08-18 10:25:00,90.56,90.68,90.41,90.58,8203.0,79.9778,80.0838,79.8453,79.9955,8203.0
2017-08-18 10:30:00,90.53,90.53,90.22,90.38,4680.0,79.9513,79.9513,79.6775,79.8188,4680.0
2017-08-18 10:35:00,90.33,90.6,90.29,90.56,7016.0,79.7747,80.0131,79.7394,79.9778,7016.0
2017-08-18 10:40:00,90.56,90.84,90.56,90.73,7775.0,79.9778,80.2251,79.9778,80.1279,7775.0
2017-08-18 10:45:00,90.69,90.69,90.37,90.44,6182.0,80.0926,80.0926,79.81,79.8718,6182.0
2017-08-18 10:50:00,90.47,90.65,90.44,90.62,6610.0,79.8983,80.0573,79.8718,80.0308,6610.0
2017-08-18 10:55:00,90.66,90.69,90.44,90.48,9761.0,80.0661,80.0926,79.8718,79.9072,9761.0
2017-08-18 11:00:00,90.5,90.6,90.47,90.6,8258.0,79.9248,80.0131,79.8983,80.0131,8258.0
2017-08-18 11:05:00,90.52,90.53,90.12,90.18,8270.0,79.9425,79.9513,79.5892,79.6422,8270.0
2017-08-18 11:10:00,90.18,90.36,90.06,90.17,10266.0,79.6422,79.8012,79.5362,79.6334,10266.0
2017-08-18 11:15:00,90.17,90.59,90.14,90.57,4314.0,79.6334,80.0043,79.6069,79.9866,4314.0
2017-08-18 11:20:00,90.51,90.55,90.35,90.44,8892.0,79.9336,79.969,79.7923,79.8718,8892.0
2017-08-18 11:25:00,90.44,90.77,90.43,90.73,4302.0,79.8718,80.1633,79.863,80.1279,4302.0
2017-08-18 11:30:00,90.77,90.83,90.66,90.81,6636.0,80.1633,80.2163,80.0661,80.1986,6636.0
2017-08-18 11:35:00,90.72,90.91,90.66,90.91,15302.0,80.1191,80.2869,80.0661,80.2869,15302.0
2017-08-18 11:40:00,90.92,90.99,90.76,90.79,13889.0,80.2957,80.3576,80.1544,80.1809,13889.0
2017-08-18 11:45:00,90.81,90.84,90.54,90.78,15373.0,80.1986,80.2251,79.9601,80.1721,15373.0
2017-08-18 11:50:00,90.82,90.9,90.79,90.82,4056.0,80.2074,80.2781,80.1809,80.2074,4056.0
2017-08-18 11:55:00,90.9,90.93,90.76,90.78,6400.0,80.2781,80.3046,80.1544,80.1721,6400.0
2017-08-18 12:00:00,90.79,90.84,90.68,90.79,4700.0,80.1809,80.2251,80.0838,80.1809,4700.0
2017-08-18 12:05:00,90.77,90.81,90.67,90.7,5850.0,80.1633,80.1986,80.075,80.1014,5850.0
2017-08-18 12:10:00,90.72,90.72,90.52,90.53,9800.0,80.1191,80.1191,79.9425,79.9513,9800.0
2017-08-18 12:15:00,90.53,90.67,90.5,90.67,13186.0,79.9513,80.075,79.9248,80.075,13186.0
2017-08-18 12:20:00,90.66,90.71,90.63,90.66,5705.0,80.0661,80.1103,80.0396,80.0661,5705.0
2017-08-18 12:25:00,90.69,90.72,90.59,90.7,5800.0,80.0926,80.1191,80.0043,80.1014,5800.0
2017-08-18 12:30:00,90.72,90.8,90.6,90.8,3523.0,80.1191,80.1898,80.0131,80.1898,3523.0
2017-08-18 12:35:00,90.78,90.79,90.66,90.79,4815.0,80.1721,80.1809,80.0661,80.1809,4815.0
2017-08-18 12:40:00,90.8,90.89,90.72,90.72,3988.0,80.1898,80.2692,80.1191,80.1191,3988.0
2017-08-18 12:45:00,90.67,90.76,90.6,90.76,3086.0,80.075,80.1544,80.0131,80.1544,3086.0
2017-08-18 12:50:00,90.81,90.83,90.76,90.83,2803.0,80.1986,80.2163,80.1544,80.2163,2803.0
2017-08-18 12:55:00,90.84,90.85,90.65,90.66,3420.0,80.2251,80.2339,80.0573,80.0661,3420.0
2017-08-18 13:00:00,90.75,90.75,90.59,90.64,2950.0,80.1456,80.1456,80.0043,80.0485,2950.0
2017-08-18 13:05:00,90.66,90.69,90.59,90.59,3500.0,80.0661,80.0926,80.0043,80.0043,3500.0
2017-08-18 13:10:00,90.61,90.61,90.52,90.53,3722.0,80.022,80.022,79.9425,79.9513,3722.0
2017-08-18 13:15:00,90.55,90.65,90.49,90.53,6019.0,79.969,80.0573,79.916,79.9513,6019.0
2017-08-18 13:20:00,90.53,90.62,90.53,90.6,2550.0,79.9513,80.0308,79.9513,80.0131,2550.0
2017-08-18 13:25:00,90.58,90.66,90.58,90.64,4396.0,79.9955,80.0661,79.9955,80.0485,4396.0
2017-08-18 13:30:00,90.65,90.71,90.6,90.64,4250.0,80.0573,80.1103,80.0131,80.0485,4250.0
2017-08-18 13:35:00,90.61,90.61,90.5,90.51,5652.0,80.022,80.022,79.9248,79.9336,5652.0
2017-08-18 13:40:00,90.53,90.56,90.43,90.49,9002.0,79.9513,79.9778,79.863,79.916,9002.0
2017-08-18 13:45:00,90.52,90.52,90.44,90.44,3725.0,79.9425,79.9425,79.8718,79.8718,3725.0
2017-08-18 13:50:00,90.43,90.53,90.42,90.49,5400.0,79.863,79.9513,79.8542,79.916,5400.0
2017-08-18 13:55:00,90.52,90.52,90.32,90.35,8325.0,79.9425,79.9425,79.7659,79.7923,8325.0
2017-08-18 14:00:00,90.35,90.46,90.31,90.44,4999.0,79.7923,79.8895,79.757,79.8718,4999.0
2017-08-18 14:05:00,90.46,90.48,90.38,90.45,7473.0,79.8895,79.9072,79.8188,79.8807,7473.0
2017-08-18 14:10:00,90.46,90.55,90.45,90.48,5580.0,79.8895,79.969,79.8807,79.9072,5580.0
2017-08-18 14:15:00,90.51,90.58,90.46,90.51,7266.0,79.9336,79.9955,79.8895,79.9336,7266.0
2017-08-18 14:20:00,90.53,90.61,90.47,90.59,6168.0,79.9513,80.022,79.8983,80.0043,6168.0
2017-08-18 14:25:00,90.63,90.64,90.56,90.61,6067.0,80.0396,80.0485,79.9778,80.022,6067.0
2017-08-18 14:30:00,90.6,90.69,90.58,90.61,2961.0,80.0131,80.0926,79.9955,80.022,2961.0
2017-08-18 14:35:00,90.63,90.67,90.63,90.63,2724.0,80.0396,80.075,80.0396,80.0396,2724.0
2017-08-18 14:40:00,90.63,90.64,90.59,90.61,4100.0,80.0396,80.0485,80.0043,80.022,4100.0
2017-08-18 14:45:00,90.65,90.65,90.54,90.55,3800.0,80.0573,80.0573,79.9601,79.969,3800.0
2017-08-18 14:50:00,90.57,90.69,90.5,90.53,14216.0,79.9866,80.0926,79.9248,79.9513,14216.0
2017-08-18 14:55:00,90.55,90.62,90.54,90.58,5112.0,79.969,80.0308,79.9601,79.9955,5112.0
2017-08-18 15:00:00,90.57,90.59,90.48,90.48,5919.0,79.9866,80.0043,79.9072,79.9072,5919.0
2017-08-18 15:05:00,90.49,90.61,90.48,90.58,7376.0,79.916,80.022,79.9072,79.9955,7376.0
2017-08-18 15:10:00,90.58,90.59,90.53,90.55,7710.0,79.9955,80.0043,79.9513,79.969,7710.0
2017-08-18 15:15:00,90.57,90.61,90.53,90.54,6721.0,79.9866,80.022,79.9513,79.9601,6721.0
2017-08-18 15:20:00,90.55,90.59,90.48,90.57,11963.0,79.969,80.0043,79.9072,79.9866,11963.0
2017-08-18 15:25:00,90.56,90.7,90.56,90.7,4781.0,79.9778,80.1014,79.9778,80.1014,4781.0
2017-08-18 15:30:00,90.67,90.68,90.58,90.59,9262.0,80.075,80.0838,79.9955,80.0043,9262.0
2017-08-18 15:35:00,90.59,90.71,90.57,90.69,26463.0,80.0043,80.1103,79.9866,80.0926,26463.0
2017-08-18 15:40:00,90.71,90.73,90.64,90.65,13168.0,80.1103,80.1279,80.0485,80.0573,13168.0
2017-08-18 15:45:00,90.64,90.66,90.56,90.56,13672.0,80.0485,80.0661,79.9778,79.9778,13672.0
2017-08-18 15:50:00,90.56,90.56,90.38,90.39,52483.0,79.9778,79.9778,79.8188,79.8277,52483.0
2017-08-18 15:55:00,90.4,90.4,90.21,90.26,58004.0,79.8365,79.8365,79.6687,79.7129,58004.0
2017-08-21 09:30:00,89.93,90.21,89.49,89.49,30824.0,79.4214,79.6687,79.0328,79.0328,30824.0
2017-08-21 09:35:00,89.82,89.82,89.47,89.57,1500.0,79.3243,79.3243,79.0152,79.1035,1500.0
2017-08-21 09:40:00,89.78,90.11,89.71,89.71,17038.0,79.289,79.5804,79.2271,79.2271,17038.0
2017-08-21 09:45:00,89.7,89.75,89.51,89.75,11415.0,79.2183,79.2625,79.0505,79.2625,11415.0
2017-08-21 09:50:00,89.72,89.72,89.41,89.44,9600.0,79.236,79.236,78.9622,78.9887,9600.0
2017-08-21 09:55:00,89.37,89.47,89.13,89.3,13167.0,78.9269,79.0152,78.7149,78.865,13167.0
2017-08-21 10:00:00,89.25,89.28,89.04,89.14,6900.0,78.8209,78.8474,78.6354,78.7237,6900.0
2017-08-21 10:05:00,89.11,89.23,89.0,89.23,7905.0,78.6972,78.8032,78.6001,78.8032,7905.0
2017-08-21 10:10:00,89.17,89.2,88.96,89.02,5902.0,78.7502,78.7767,78.5648,78.6178,5902.0
2017-08-21 10:15:00,89.11,89.23,89.02,89.11,6370.0,78.6972,78.8032,78.6178,78.6972,6370.0
2017-08-21 10:20:00,89.06,89.06,88.72,88.81,5160.0,78.6531,78.6531,78.3528,78.4323,5160.0
2017-08-21 10:25:00,88.85,89.05,88.85,88.88,3120.0,78.4676,78.6443,78.4676,78.4941,3120.0
2017-08-21 10:30:00,88.87,89.02,88.87,88.93,3816.0,78.4853,78.6178,78.4853,78.5383,3816.0
2017-08-21 10:35:00,88.94,89.05,88.81,88.93,4072.0,78.5471,78.6443,78.4323,78.5383,4072.0
2017-08-21 10:40:00,88.87,89.03,88.87,88.91,11244.0,78.4853,78.6266,78.4853,78.5206,11244.0
2017-08-21 10:45:00,88.91,89.06,88.87,88.92,6229.0,78.5206,78.6531,78.4853,78.5294,6229.0
2017-08-21 10:50:00,88.87,89.07,88.87,89.04,4574.0,78.4853,78.6619,78.4853,78.6354,4574.0
2017-08-21 10:55:00,89.04,89.1,88.96,88.97,24321.0,78.6354,78.6884,78.5648,78.5736,24321.0
2017-08-21 11:00:00,89.02,89.02,88.59,88.62,9306.0,78.6178,78.6178,78.238,78.2645,9306.0
2017-08-21 11:05:00,88.61,88.7,88.44,88.65,11071.0,78.2557,78.3352,78.1055,78.291,11071.0
2017-08-21 11:10:00,88.67,88.89,88.63,88.89,7333.0,78.3087,78.503,78.2733,78.503,7333.0
2017-08-21 11:15:00,88.85,88.97,88.79,88.9,6000.0,78.4676,78.5736,78.4146,78.5118,6000.0
2017-08-21 11:20:00,88.9,88.94,88.84,88.84,4764.0,78.5118,78.5471,78.4588,78.4588,4764.0
2017-08-21 11:25:00,88.82,88.87,88.81,88.83,5733.0,78.4411,78.4853,78.4323,78.45,5733.0
2017-08-21 11:30:00,88.83,88.96,88.79,88.91,8225.0,78.45,78.5648,78.4146,78.5206,8225.0
2017-08-21 11:35:00,88.94,88.94,88.8,88.89,5535.0,78.5471,78.5471,78.4235,78.503,5535.0
2017-08-21 11:40:00,88.93,89.14,88.9,89.14,9775.0,78.5383,78.7237,78.5118,78.7237,9775.0
2017-08-21 11:45:00,89.07,89.17,89.0,89.15,8880.0,78.6619,78.7502,78.6001,78.7326,8880.0
2017-08-21 11:50:00,89.06,89.09,88.96,89.09,5334.0,78.6531,78.6796,78.5648,78.6796,5334.0
2017-08-21 11:55:00,89.11,89.15,89.01,89.04,5248.0,78.6972,78.7326,78.6089,78.6354,5248.0
2017-08-21 12:00:00,89.06,89.12,88.96,88.97,9512.0,78.6531,78.7061,78.5648,78.5736,9512.0
2017-08-21 12:05:00,88.96,89.01,88.92,88.96,6197.0,78.5648,78.6089,78.5294,78.5648,6197.0
2017-08-21 12:10:00,88.9,89.01,88.88,88.97,4624.0,78.5118,78.6089,78.4941,78.5736,4624.0
2017-08-21 12:15:00,88.96,89.25,88.96,89.17,12847.0,78.5648,78.8209,78.5648,78.7502,12847.0
2017-08-21 12:20:00,89.14,89.27,89.13,89.2,13650.0,78.7237,78.8385,78.7149,78.7767,13650.0
2017-08-21 12:25:00,89.25,89.31,89.22,89.25,1551.0,78.8209,78.8739,78.7944,78.8209,1551.0
2017-08-21 12:30:00,89.25,89.27,89.22,89.22,5718.0,78.8209,78.8385,78.7944,78.7944,5718.0
2017-08-21 12:35:00,89.21,89.21,89.13,89.14,2801.0,78.7856,78.7856,78.7149,78.7237,2801.0
2017-08-21 12:40:00,89.11,89.11,88.96,88.98,2600.0,78.6972,78.6972,78.5648,78.5824,2600.0
2017-08-21 12:45:00,89.03,89.1,88.98,89.1,8277.0,78.6266,78.6884,78.5824,78.6884,8277.0
2017-08-21 12:50:00,89.11,89.16,89.04,89.1,3600.0,78.6972,78.7414,78.6354,78.6884,3600.0
2017-08-21 12:55:00,89.09,89.1,89.08,89.08,900.0,78.6796,78.6884,78.6707,78.6707,900.0
2017-08-21 13:00:00,89.12,89.16,89.04,89.11,7500.0,78.7061,78.7414,78.6354,78.6972,7500.0
2017-08-21 13:05:00,89.08,89.19,89.08,89.14,9873.0,78.6707,78.7679,78.6707,78.7237,9873.0
2017-08-21 13:10:00,89.09,89.2,89.09,89.2,6700.0,78.6796,78.7767,78.6796,78.7767,6700.0
2017-08-21 13:15:00,89.19,89.2,89.09,89.2,12348.0,78.7679,78.7767,78.6796,78.7767,12348.0
2017-08-21 13:20:00,89.22,89.24,89.17,89.19,4800.0,78.7944,78.8121,78.7502,78.7679,4800.0
2017-08-21 13:25:00,89.16,89.19,89.13,89.14,5619.0,78.7414,78.7679,78.7149,78.7237,5619.0
2017-08-21 13:30:00,89.14,89.19,89.13,89.16,7363.0,78.7237,78.7679,78.7149,78.7414,7363.0
2017-08-21 13:35:00,89.14,89.18,89.11,89.12,5543.0,78.7237,78.7591,78.6972,78.7061,5543.0
2017-08-21 13:40:00,89.14,89.16,89.1,89.12,6400.0,78.7237,78.7414,78.6884,78.7061,6400.0
2017-08-21 13:45:00,89.14,89.17,89.09,89.17,9700.0,78.7237,78.7502,78.6796,78.7502,9700.0
2017-08-21 13:50:00,89.16,89.19,88.93,88.93,27198.0,78.7414,78.7679,78.5383,78.5383,27198.0
2017-08-21 13:55:00,88.94,89.09,88.88,88.94,13060.0,78.5471,78.6796,78.4941,78.5471,13060.0
2017-08-21 14:00:00,88.93,89.03,88.89,89.0,9182.0,78.5383,78.6266,78.503,78.6001,9182.0
2017-08-21 14:05:00,89.01,89.08,89.01,89.03,8043.0,78.6089,78.6707,78.6089,78.6266,8043.0
2017-08-21 14:10:00,89.06,89.08,89.02,89.03,11450.0,78.6531,78.6707,78.6178,78.6266,11450.0
2017-08-21 14:15:00,89.0,89.05,88.94,88.97,3821.0,78.6001,78.6443,78.5471,78.5736,3821.0
2017-08-21 14:20:00,88.96,89.05,88.96,89.05,6227.0,78.5648,78.6443,78.5648,78.6443,6227.0
2017-08-21 14:25:00,89.05,89.09,89.02,89.03,6426.0,78.6443,78.6796,78.6178,78.6266,6426.0
2017-08-21 14:30:00,89.02,89.11,89.02,89.07,9500.0,78.6178,78.6972,78.6178,78.6619,9500.0
2017-08-21 14:35:00,89.07,89.22,89.04,89.07,17210.0,78.6619,78.7944,78.6354,78.6619,17210.0
2017-08-21 14:40:00,89.09,89.19,89.07,89.15,10380.0,78.6796,78.7679,78.6619,78.7326,10380.0
2017-08-21 14:45:00,89.15,89.18,89.09,89.1,8515.0,78.7326,78.7591,78.6796,78.6884,8515.0
2017-08-21 14:50:00,89.1,89.12,89.04,89.04,5059.0,78.6884,78.7061,78.6354,78.6354,5059.0
2017-08-21 14:55:00,89.06,89.1,88.99,89.03,5663.0,78.6531,78.6884,78.5913,78.6266,5663.0
2017-08-21 15:00:00,89.02,89.02,88.9,88.97,2800.0,78.6178,78.6178,78.5118,78.5736,2800.0
2017-08-21 15:05:00,88.93,88.93,88.85,88.9,7998.0,78.5383,78.5383,78.4676,78.5118,7998.0
2017-08-21 15:10:00,88.9,88.92,88.7,88.77,10780.0,78.5118,78.5294,78.3352,78.397,10780.0
2017-08-21 15:15:00,88.79,88.79,88.71,88.75,14173.0,78.4146,78.4146,78.344,78.3793,14173.0
2017-08-21 15:20:00,88.79,88.85,88.74,88.84,11072.0,78.4146,78.4676,78.3705,78.4588,11072.0
2017-08-21 15:25:00,88.83,88.87,88.79,88.86,8806.0,78.45,78.4853,78.4146,78.4765,8806.0
2017-08-21 15:30:00,88.84,88.9,88.84,88.85,8867.0,78.4588,78.5118,78.4588,78.4676,8867.0
2017-08-21 15:35:00,88.86,88.9,88.86,88.9,13470.0,78.4765,78.5118,78.4765,78.5118,13470.0
2017-08-21 15:40:00,88.91,88.95,88.87,88.94,13796.0,78.5206,78.5559,78.4853,78.5471,13796.0
2017-08-21 15:45:00,88.95,88.99,88.95,88.98,14556.0,78.5559,78.5913,78.5559,78.5824,14556.0
2017-08-21 15:50:00,88.99,89.06,88.99,89.03,24339.0,78.5913,78.6531,78.5913,78.6266,24339.0
2017-08-21 15:55:00,89.03,89.08,88.97,89.01,46733.0,78.6266,78.6707,78.5736,78.6089,46733.0
2017-08-22 09:30:00,89.94,90.56,89.47,90.01,23182.0,79.4303,79.9778,79.0152,79.4921,23182.0
2017-08-22 09:35:00,90.1,90.59,90.1,90.59,5500.0,79.5716,80.0043,79.5716,80.0043,5500.0
2017-08-22 09:40:00,90.5,90.63,90.04,90.05,7795.0,79.9248,80.0396,79.5186,79.5274,7795.0
2017-08-22 09:45:00,90.11,90.31,90.02,90.02,13228.0,79.5804,79.757,79.5009,79.5009,13228.0
2017-08-22 09:50:00,90.06,90.29,89.98,90.16,3950.0,79.5362,79.7394,79.4656,79.6245,3950.0
2017-08-22 09:55:00,90.25,90.39,90.01,90.03,13747.0,79.704,79.8277,79.4921,79.5097,13747.0
2017-08-22 10:00:00,90.12,90.27,90.06,90.06,19140.0,79.5892,79.7217,79.5362,79.5362,19140.0
2017-08-22 10:05:00,90.06,90.15,89.93,89.93,12294.0,79.5362,79.6157,79.4214,79.4214,12294.0
2017-08-22 10:10:00,89.98,90.07,89.93,90.05,19500.0,79.4656,79.5451,79.4214,79.5274,19500.0
2017-08-22 10:15:00,90.07,90.34,90.01,90.34,17222.0,79.5451,79.7835,79.4921,79.7835,17222.0
2017-08-22 10:20:00,90.33,90.49,90.29,90.39,5000.0,79.7747,79.916,79.7394,79.8277,5000.0
2017-08-22 10:25:00,90.43,90.48,90.29,90.32,3064.0,79.863,79.9072,79.7394,79.7659,3064.0
2017-08-22 10:30:00,90.35,90.41,90.18,90.19,4500.0,79.7923,79.8453,79.6422,79.651,4500.0
2017-08-22 10:35:00,90.24,90.43,90.21,90.39,9006.0,79.6952,79.863,79.6687,79.8277,9006.0
2017-08-22 10:40:00,90.4,90.43,90.36,90.36,1600.0,79.8365,79.863,79.8012,79.8012,1600.0
2017-08-22 10:45:00,90.44,90.49,90.41,90.47,5651.0,79.8718,79.916,79.8453,79.8983,5651.0
2017-08-22 10:50:00,90.42,90.61,90.42,90.59,6860.0,79.8542,80.022,79.8542,80.0043,6860.0
2017-08-22 10:55:00,90.6,90.65,90.5,90.59,16155.0,80.0131,80.0573,79.9248,80.0043,16155.0
2017-08-22 11:00:00,90.59,90.63,90.53,90.56,4531.0,80.0043,80.0396,79.9513,79.9778,4531.0
2017-08-22 11:05:00,90.57,90.62,90.54,90.59,7390.0,79.9866,80.0308,79.9601,80.0043,7390.0
2017-08-22 11:10:00,90.59,90.64,90.55,90.61,13967.0,80.0043,80.0485,79.969,80.022,13967.0
2017-08-22 11:15:00,90.66,90.66,90.56,90.65,25700.0,80.0661,80.0661,79.9778,80.0573,25700.0
2017-08-22 11:20:00,90.65,90.87,90.64,90.87,24223.0,80.0573,80.2516,80.0485,80.2516,24223.0
2017-08-22 11:25:00,90.9,90.9,90.8,90.81,13006.0,80.2781,80.2781,80.1898,80.1986,13006.0
2017-08-22 11:30:00,90.82,90.94,90.81,90.91,4701.0,80.2074,80.3134,80.1986,80.2869,4701.0
2017-08-22 11:35:00,90.91,90.94,90.87,90.9,7750.0,80.2869,80.3134,80.2516,80.2781,7750.0
2017-08-22 11:40:00,90.9,90.91,90.69,90.7,5100.0,80.2781,80.2869,80.0926,80.1014,5100.0
2017-08-22 11:45:00,90.7,90.74,90.61,90.73,10336.0,80.1014,80.1368,80.022,80.1279,10336.0
2017-08-22 11:50:00,90.71,90.93,90.71,90.93,6100.0,80.1103,80.3046,80.1103,80.3046,6100.0
2017-08-22 11:55:00,90.96,90.99,90.92,90.96,6716.0,80.3311,80.3576,80.2957,80.3311,6716.0
2017-08-22 12:00:00,90.96,91.2,90.96,91.15,7987.0,80.3311,80.543,80.3311,80.4989,7987.0
2017-08-22 12:05:00,91.14,91.25,91.14,91.21,3710.0,80.49,80.5872,80.49,80.5519,3710.0
2017-08-22 12:10:00,91.21,91.21,91.16,91.16,2577.0,80.5519,80.5519,80.5077,80.5077,2577.0
2017-08-22 12:15:00,91.2,91.26,91.18,91.24,4542.0,80.543,80.596,80.5254,80.5783,4542.0
2017-08-22 12:20:00,91.24,91.24,91.21,91.22,893.0,80.5783,80.5783,80.5519,80.5607,893.0
2017-08-22 12:25:00,91.23,91.28,91.21,91.27,6032.0,80.5695,80.6137,80.5519,80.6048,6032.0
2017-08-22 12:30:00,91.27,91.31,91.26,91.28,2300.0,80.6048,80.6402,80.596,80.6137,2300.0
2017-08-22 12:35:00,91.24,91.24,91.18,91.18,2500.0,80.5783,80.5783,80.5254,80.5254,2500.0
2017-08-22 12:40:00,91.2,91.23,91.2,91.22,2200.0,80.543,80.5695,80.543,80.5607,2200.0
2017-08-22 12:45:00,91.22,91.23,91.17,91.18,3271.0,80.5607,80.5695,80.5165,80.5254,3271.0
2017-08-22 12:50:00,91.2,91.26,91.2,91.26,1000.0,80.543,80.596,80.543,80.596,1000.0
2017-08-22 12:55:00,91.26,91.28,91.22,91.27,6488.0,80.596,80.6137,80.5607,80.6048,6488.0
2017-08-22 13:00:00,91.26,91.37,91.26,91.37,3738.0,80.596,80.6932,80.596,80.6932,3738.0
2017-08-22 13:05:00,91.37,91.4,91.32,91.39,5000.0,80.6932,80.7197,80.649,80.7108,5000.0
2017-08-22 13:10:00,91.35,91.4,91.35,91.4,1400.0,80.6755,80.7197,80.6755,80.7197,1400.0
2017-08-22 13:15:00,91.38,91.39,91.32,91.33,2100.0,80.702,80.7108,80.649,80.6578,2100.0
2017-08-22 13:20:00,91.33,91.36,91.31,91.36,1718.0,80.6578,80.6843,80.6402,80.6843,1718.0
2017-08-22 13:25:00,91.38,91.4,91.34,91.34,3090.0,80.702,80.7197,80.6667,80.6667,3090.0
2017-08-22 13:30:00,91.33,91.36,91.32,91.36,1800.0,80.6578,80.6843,80.649,80.6843,1800.0
2017-08-22 13:35:00,91.29,91.4,91.29,91.36,1300.0,80.6225,80.7197,80.6225,80.6843,1300.0
2017-08-22 13:40:00,91.36,91.36,91.26,91.29,4274.0,80.6843,80.6843,80.596,80.6225,4274.0
2017-08-22 13:45:00,91.3,91.35,91.29,91.34,3452.0,80.6313,80.6755,80.6225,80.6667,3452.0
2017-08-22 13:50:00,91.36,91.43,91.36,91.43,1768.0,80.6843,80.7461,80.6843,80.7461,1768.0
2017-08-22 13:55:00,91.42,91.59,91.38,91.59,12687.0,80.7373,80.8874,80.702,80.8874,12687.0
2017-08-22 14:00:00,91.61,91.66,91.54,91.59,8176.0,80.9051,80.9493,80.8433,80.8874,8176.0
2017-08-22 14:05:00,91.59,91.68,91.59,91.67,7973.0,80.8874,80.9669,80.8874,80.9581,7973.0
2017-08-22 14:10:00,91.67,91.86,91.66,91.86,13344.0,80.9581,81.1259,80.9493,81.1259,13344.0
2017-08-22 14:15:00,91.82,91.92,91.81,91.9,5009.0,81.0906,81.1789,81.0817,81.1612,5009.0
2017-08-22 14:20:00,91.86,91.9,91.79,91.87,7146.0,81.1259,81.1612,81.0641,81.1347,7146.0
2017-08-22 14:25:00,91.87,91.9,91.83,91.83,6443.0,81.1347,81.1612,81.0994,81.0994,6443.0
2017-08-22 14:30:00,91.85,91.93,91.8,91.91,7199.0,81.1171,81.1877,81.0729,81.1701,7199.0
2017-08-22 14:35:00,91.9,92.08,91.89,92.08,6153.0,81.1612,81.3202,81.1524,81.3202,6153.0
2017-08-22 14:40:00,92.08,92.08,91.89,91.89,7322.0,81.3202,81.3202,81.1524,81.1524,7322.0
2017-08-22 14:45:00,91.89,91.96,91.85,91.96,3000.0,81.1524,81.2142,81.1171,81.2142,3000.0
2017-08-22 14:50:00,91.93,91.95,91.89,91.94,6775.0,81.1877,81.2054,81.1524,81.1966,6775.0
2017-08-22 14:55:00,91.94,91.94,91.79,91.85,3509.0,81.1966,81.1966,81.0641,81.1171,3509.0
2017-08-22 15:00:00,91.83,91.85,91.79,91.79,5753.0,81.0994,81.1171,81.0641,81.0641,5753.0
2017-08-22 15:05:00,91.78,91.79,91.75,91.79,2700.0,81.0552,81.0641,81.0288,81.0641,2700.0
2017-08-22 15:10:00,91.79,91.79,91.72,91.79,9206.0,81.0641,81.0641,81.0023,81.0641,9206.0
2017-08-22 15:15:00,91.77,91.84,91.74,91.75,5388.0,81.0464,81.1082,81.0199,81.0288,5388.0
2017-08-22 15:20:00,91.75,91.75,91.66,91.66,3975.0,81.0288,81.0288,80.9493,80.9493,3975.0
2017-08-22 15:25:00,91.65,91.66,91.63,91.63,6154.0,80.9404,80.9493,80.9228,80.9228,6154.0
2017-08-22 15:30:00,91.65,91.7,91.63,91.63,7834.0,80.9404,80.9846,80.9228,80.9228,7834.0
2017-08-22 15:35:00,91.63,91.85,91.63,91.81,10718.0,80.9228,81.1171,80.9228,81.0817,10718.0
2017-08-22 15:40:00,91.78,91.94,91.78,91.91,9782.0,81.0552,81.1966,81.0552,81.1701,9782.0
2017-08-22 15:45:00,91.88,91.92,91.85,91.85,11766.0,81.1436,81.1789,81.1171,81.1171,11766.0
2017-08-22 15:50:00,91.86,91.86,91.73,91.77,15007.0,81.1259,81.1259,81.0111,81.0464,15007.0
2017-08-22 15:55:00,91.76,91.84,91.67,91.71,35709.0,81.0376,81.1082,80.9581,80.9934,35709.0
2017-08-23 09:30:00,91.21,91.22,90.72,91.14,14522.0,80.5519,80.5607,80.1191,80.49,14522.0
2017-08-23 09:35:00,91.18,91.59,91.06,91.36,9421.0,80.5254,80.8874,80.4194,80.6843,9421.0
2017-08-23 09:40:00,91.39,91.64,91.24,91.44,12629.0,80.7108,80.9316,80.5783,80.755,12629.0
2017-08-23 09:45:00,91.45,91.68,91.37,91.66,3525.0,80.7638,80.9669,80.6932,80.9493,3525.0
2017-08-23 09:50:00,91.57,91.76,91.46,91.73,6482.0,80.8698,81.0376,80.7726,81.0111,6482.0
2017-08-23 09:55:00,91.74,91.79,91.59,91.59,7267.0,81.0199,81.0641,80.8874,80.8874,7267.0
2017-08-23 10:00:00,91.55,91.55,91.43,91.43,5116.0,80.8521,80.8521,80.7461,80.7461,5116.0
2017-08-23 10:05:00,91.47,91.5,91.27,91.42,25007.0,80.7815,80.808,80.6048,80.7373,25007.0
2017-08-23 10:10:00,91.41,91.64,91.35,91.63,6195.0,80.7285,80.9316,80.6755,80.9228,6195.0
2017-08-23 10:15:00,91.64,91.81,91.59,91.81,4900.0,80.9316,81.0817,80.8874,81.0817,4900.0
2017-08-23 10:20:00,91.75,91.82,91.56,91.57,7500.0,81.0288,81.0906,80.861,80.8698,7500.0
2017-08-23 10:25:00,91.57,91.62,91.49,91.55,4296.0,80.8698,80.9139,80.7991,80.8521,4296.0
2017-08-23 10:30:00,91.55,91.57,91.27,91.48,6600.0,80.8521,80.8698,80.6048,80.7903,6600.0
2017-08-23 10:35:00,91.42,91.46,91.36,91.46,4200.0,80.7373,80.7726,80.6843,80.7726,4200.0
2017-08-23 10:40:00,91.44,91.6,91.43,91.6,10286.0,80.755,80.8963,80.7461,80.8963,10286.0
2017-08-23 10:45:00,91.56,91.76,91.56,91.7,6600.0,80.861,81.0376,80.861,80.9846,6600.0
2017-08-23 10:50:00,91.69,91.74,91.61,91.74,3824.0,80.9758,81.0199,80.9051,81.0199,3824.0
2017-08-23 10:55:00,91.7,91.7,91.55,91.55,8487.0,80.9846,80.9846,80.8521,80.8521,8487.0
2017-08-23 11:00:00,91.54,91.72,91.54,91.67,5533.0,80.8433,81.0023,80.8433,80.9581,5533.0
2017-08-23 11:05:00,91.66,91.72,91.63,91.65,1770.0,80.9493,81.0023,80.9228,80.9404,1770.0
2017-08-23 11:10:00,91.7,91.73,91.6,91.6,6341.0,80.9846,81.0111,80.8963,80.8963,6341.0
2017-08-23 11:15:00,91.62,91.71,91.58,91.69,6427.0,80.9139,80.9934,80.8786,80.9758,6427.0
2017-08-23 11:20:00,91.72,91.75,91.65,91.65,5185.0,81.0023,81.0288,80.9404,80.9404,5185.0
2017-08-23 11:25:00,91.67,91.7,91.62,91.67,5022.0,80.9581,80.9846,80.9139,80.9581,5022.0
2017-08-23 11:30:00,91.63,91.63,91.45,91.5,2600.0,80.9228,80.9228,80.7638,80.808,2600.0
2017-08-23 11:35:00,91.5,91.5,91.26,91.26,8903.0,80.808,80.808,80.596,80.596,8903.0
2017-08-23 11:40:00,91.28,91.31,91.25,91.26,4900.0,80.6137,80.6402,80.5872,80.596,4900.0
2017-08-23 11:45:00,91.23,91.28,91.2,91.27,6950.0,80.5695,80.6137,80.543,80.6048,6950.0
2017-08-23 11:50:00,91.23,91.28,91.22,91.27,3200.0,80.5695,80.6137,80.5607,80.6048,3200.0
2017-08-23 11:55:00,91.27,91.31,91.22,91.22,2317.0,80.6048,80.6402,80.5607,80.5607,2317.0
2017-08-23 12:00:00,91.22,91.22,91.08,91.15,1893.0,80.5607,80.5607,80.437,80.4989,1893.0
2017-08-23 12:05:00,91.1,91.25,91.1,91.25,3342.0,80.4547,80.5872,80.4547,80.5872,3342.0
2017-08-23 12:10:00,91.21,91.25,91.13,91.13,3100.0,80.5519,80.5872,80.4812,80.4812,3100.0
2017-08-23 12:15:00,91.14,91.19,91.14,91.19,800.0,80.49,80.5342,80.49,80.5342,800.0
2017-08-23 12:20:00,91.16,91.19,91.12,91.17,3297.0,80.5077,80.5342,80.4724,80.5165,3297.0
2017-08-23 12:25:00,91.13,91.13,91.03,91.05,2700.0,80.4812,80.4812,80.3929,80.4105,2700.0
2017-08-23 12:30:00,91.08,91.14,91.08,91.14,2600.0,80.437,80.49,80.437,80.49,2600.0
2017-08-23 12:35:00,91.15,91.18,91.12,91.17,2600.0,80.4989,80.5254,80.4724,80.5165,2600.0
2017-08-23 12:40:00,91.14,91.18,91.07,91.13,2600.0,80.49,80.5254,80.4282,80.4812,2600.0
2017-08-23 12:45:00,91.13,91.17,91.09,91.17,1300.0,80.4812,80.5165,80.4459,80.5165,1300.0
2017-08-23 12:50:00,91.16,91.25,91.15,91.25,2953.0,80.5077,80.5872,80.4989,80.5872,2953.0
2017-08-23 12:55:00,91.27,91.41,91.27,91.41,1200.0,80.6048,80.7285,80.6048,80.7285,1200.0
2017-08-23 13:00:00,91.42,91.45,91.38,91.42,3900.0,80.7373,80.7638,80.702,80.7373,3900.0
2017-08-23 13:05:00,91.39,91.41,91.37,91.41,1900.0,80.7108,80.7285,80.6932,80.7285,1900.0
2017-08-23 13:10:00,91.4,91.44,91.39,91.44,2000.0,80.7197,80.755,80.7108,80.755,2000.0
2017-08-23 13:15:00,91.4,91.44,91.27,91.36,3335.0,80.7197,80.755,80.6048,80.6843,3335.0
2017-08-23 13:20:00,91.31,91.36,91.31,91.33,1000.0,80.6402,80.6843,80.6402,80.6578,1000.0
2017-08-23 13:25:00,91.35,91.36,91.29,91.36,1556.0,80.6755,80.6843,80.6225,80.6843,1556.0
2017-08-23 13:30:00,91.31,91.31,91.25,91.3,1200.0,80.6402,80.6402,80.5872,80.6313,1200.0
2017-08-23 13:35:00,91.29,91.34,91.29,91.34,2313.0,80.6225,80.6667,80.6225,80.6667,2313.0
2017-08-23 13:40:00,91.34,91.35,91.26,91.33,1400.0,80.6667,80.6755,80.596,80.6578,1400.0
2017-08-23 13:45:00,91.31,91.31,91.22,91.22,2000.0,80.6402,80.6402,80.5607,80.5607,2000.0
2017-08-23 13:50:00,91.22,91.22,91.06,91.06,1204.0,80.5607,80.5607,80.4194,80.4194,1204.0
2017-08-23 13:55:00,91.07,91.25,91.05,91.22,7198.0,80.4282,80.5872,80.4105,80.5607,7198.0
2017-08-23 14:00:00,91.27,91.28,91.22,91.28,1506.0,80.6048,80.6137,80.5607,80.6137,1506.0
2017-08-23 14:05:00,91.29,91.38,91.29,91.34,2000.0,80.6225,80.702,80.6225,80.6667,2000.0
2017-08-23 14:10:00,91.34,91.5,91.34,91.42,3205.0,80.6667,80.808,80.6667,80.7373,3205.0
2017-08-23 14:15:00,91.5,91.5,91.36,91.4,1200.0,80.808,80.808,80.6843,80.7197,1200.0
2017-08-23 14:20:00,91.37,91.44,91.37,91.44,1500.0,80.6932,80.755,80.6932,80.755,1500.0
2017-08-23 14:25:00,91.38,91.41,91.32,91.35,2926.0,80.702,80.7285,80.649,80.6755,2926.0
2017-08-23 14:30:00,91.32,91.44,91.32,91.43,1521.0,80.649,80.755,80.649,80.7461,1521.0
2017-08-23 14:35:00,91.43,91.46,91.41,91.42,4600.0,80.7461,80.7726,80.7285,80.7373,4600.0
2017-08-23 14:40:00,91.45,91.51,91.44,91.51,961.0,80.7638,80.8168,80.755,80.8168,961.0
2017-08-23 14:45:00,91.51,91.57,91.51,91.53,1700.0,80.8168,80.8698,80.8168,80.8345,1700.0
2017-08-23 14:50:00,91.56,91.58,91.49,91.51,3900.0,80.861,80.8786,80.7991,80.8168,3900.0
2017-08-23 14:55:00,91.51,91.67,91.51,91.63,2900.0,80.8168,80.9581,80.8168,80.9228,2900.0
2017-08-23 15:00:00,91.58,91.61,91.5,91.52,3279.0,80.8786,80.9051,80.808,80.8256,3279.0
2017-08-23 15:05:00,91.49,91.58,91.49,91.55,3000.0,80.7991,80.8786,80.7991,80.8521,3000.0
2017-08-23 15:10:00,91.55,91.58,91.54,91.57,2500.0,80.8521,80.8786,80.8433,80.8698,2500.0
2017-08-23 15:15:00,91.56,91.58,91.5,91.5,4968.0,80.861,80.8786,80.808,80.808,4968.0
2017-08-23 15:20:00,91.5,91.53,91.46,91.5,2800.0,80.808,80.8345,80.7726,80.808,2800.0
2017-08-23 15:25:00,91.52,91.58,91.52,91.54,1900.0,80.8256,80.8786,80.8256,80.8433,1900.0
2017-08-23 15:30:00,91.56,91.57,91.5,91.5,4370.0,80.861,80.8698,80.808,80.808,4370.0
2017-08-23 15:35:00,91.49,91.59,91.49,91.55,8185.0,80.7991,80.8874,80.7991,80.8521,8185.0
2017-08-23 15:40:00,91.57,91.64,91.57,91.62,5319.0,80.8698,80.9316,80.8698,80.9139,5319.0
2017-08-23 15:45:00,91.63,91.63,91.52,91.55,5690.0,80.9228,80.9228,80.8256,80.8521,5690.0
2017-08-23 15:50:00,91.54,91.65,91.54,91.57,12723.0,80.8433,80.9404,80.8433,80.8698,12723.0
2017-08-23 15:55:00,91.6,91.61,91.41,91.43,28453.0,80.8963,80.9051,80.7285,80.7461,28453.0
2017-08-24 09:30:00,91.71,91.86,91.29,91.51,27421.0,80.9934,81.1259,80.6225,80.8168,27421.0
2017-08-24 09:35:00,91.69,91.81,91.39,91.5,2610.0,80.9758,81.0817,80.7108,80.808,2610.0
2017-08-24 09:40:00,91.35,91.45,91.19,91.25,5275.0,80.6755,80.7638,80.5342,80.5872,5275.0
2017-08-24 09:45:00,91.28,91.33,91.2,91.26,1500.0,80.6137,80.6578,80.543,80.596,1500.0
2017-08-24 09:50:00,91.26,91.26,90.93,91.02,1400.0,80.596,80.596,80.3046,80.3841,1400.0
2017-08-24 09:55:00,91.02,91.08,90.92,90.92,3500.0,80.3841,80.437,80.2957,80.2957,3500.0
2017-08-24 10:00:00,90.96,91.05,90.91,91.01,4340.0,80.3311,80.4105,80.2869,80.3752,4340.0
2017-08-24 10:05:00,90.95,91.06,90.7,90.77,6300.0,80.3222,80.4194,80.1014,80.1633,6300.0
2017-08-24 10:10:00,90.72,90.79,90.65,90.74,4045.0,80.1191,80.1809,80.0573,80.1368,4045.0
2017-08-24 10:15:00,90.79,90.9,90.66,90.68,12912.0,80.1809,80.2781,80.0661,80.0838,12912.0
2017-08-24 10:20:00,90.66,90.81,90.61,90.81,6122.0,80.0661,80.1986,80.022,80.1986,6122.0
2017-08-24 10:25:00,90.79,90.94,90.78,90.8,2100.0,80.1809,80.3134,80.1721,80.1898,2100.0
2017-08-24 10:30:00,90.72,90.96,90.72,90.96,1300.0,80.1191,80.3311,80.1191,80.3311,1300.0
2017-08-24 10:35:00,90.96,91.04,90.96,91.02,5131.0,80.3311,80.4017,80.3311,80.3841,5131.0
2017-08-24 10:40:00,91.02,91.16,91.02,91.05,3280.0,80.3841,80.5077,80.3841,80.4105,3280.0
2017-08-24 10:45:00,91.1,91.17,90.96,90.96,4058.0,80.4547,80.5165,80.3311,80.3311,4058.0
2017-08-24 10:50:00,91.02,91.15,90.98,91.13,4080.0,80.3841,80.4989,80.3487,80.4812,4080.0
2017-08-24 10:55:00,91.16,91.24,91.1,91.12,2400.0,80.5077,80.5783,80.4547,80.4724,2400.0
2017-08-24 11:00:00,91.09,91.1,91.04,91.1,800.0,80.4459,80.4547,80.4017,80.4547,800.0
2017-08-24 11:05:00,91.08,91.24,91.08,91.24,3600.0,80.437,80.5783,80.437,80.5783,3600.0
2017-08-24 11:10:00,91.28,91.28,90.96,91.02,2600.0,80.6137,80.6137,80.3311,80.3841,2600.0
2017-08-24 11:15:00,91.0,91.0,90.64,90.7,7177.0,80.3664,80.3664,80.0485,80.1014,7177.0
2017-08-24 11:20:00,90.66,90.7,90.55,90.68,5999.0,80.0661,80.1014,79.969,80.0838,5999.0
2017-08-24 11:25:00,90.66,90.67,90.44,90.47,4600.0,80.0661,80.075,79.8718,79.8983,4600.0
2017-08-24 11:30:00,90.41,90.47,90.09,90.13,6549.0,79.8453,79.8983,79.5627,79.5981,6549.0
2017-08-24 11:35:00,90.2,90.58,90.2,90.42,10052.0,79.6599,79.9955,79.6599,79.8542,10052.0
2017-08-24 11:40:00,90.44,90.52,90.35,90.48,3942.0,79.8718,79.9425,79.7923,79.9072,3942.0
2017-08-24 11:45:00,90.67,90.67,90.54,90.54,8847.0,80.075,80.075,79.9601,79.9601,8847.0
2017-08-24 11:50:00,90.57,90.65,90.42,90.42,2700.0,79.9866,80.0573,79.8542,79.8542,2700.0
2017-08-24 11:55:00,90.38,90.47,90.31,90.34,5152.0,79.8188,79.8983,79.757,79.7835,5152.0
2017-08-24 12:00:00,90.41,90.43,90.27,90.27,15798.0,79.8453,79.863,79.7217,79.7217,15798.0
2017-08-24 12:05:00,90.26,90.26,90.03,90.03,3200.0,79.7129,79.7129,79.5097,79.5097,3200.0
2017-08-24 12:10:00,90.06,90.21,90.05,90.18,4000.0,79.5362,79.6687,79.5274,79.6422,4000.0
2017-08-24 12:15:00,90.14,90.18,90.06,90.18,9719.0,79.6069,79.6422,79.5362,79.6422,9719.0
2017-08-24 12:20:00,90.17,90.26,90.17,90.26,800.0,79.6334,79.7129,79.6334,79.7129,800.0
2017-08-24 12:25:00,90.25,90.32,90.18,90.18,4438.0,79.704,79.7659,79.6422,79.6422,4438.0
2017-08-24 12:30:00,90.24,90.4,90.21,90.23,4256.0,79.6952,79.8365,79.6687,79.6864,4256.0
2017-08-24 12:35:00,90.22,90.28,90.14,90.28,1576.0,79.6775,79.7305,79.6069,79.7305,1576.0
2017-08-24 12:40:00,90.41,90.42,90.35,90.36,5773.0,79.8453,79.8542,79.7923,79.8012,5773.0
2017-08-24 12:45:00,90.32,90.35,90.28,90.35,3350.0,79.7659,79.7923,79.7305,79.7923,3350.0
2017-08-24 12:50:00,90.35,90.35,90.25,90.25,2305.0,79.7923,79.7923,79.704,79.704,2305.0
2017-08-24 12:55:00,90.26,90.37,90.19,90.29,68874.0,79.7129,79.81,79.651,79.7394,68874.0
2017-08-24 13:00:00,90.27,90.28,90.09,90.16,105606.0,79.7217,79.7305,79.5627,79.6245,105606.0
2017-08-24 13:05:00,90.13,90.16,90.08,90.11,22428.0,79.5981,79.6245,79.5539,79.5804,22428.0
2017-08-24 13:10:00,90.1,90.26,90.06,90.14,23841.0,79.5716,79.7129,79.5362,79.6069,23841.0
2017-08-24 13:15:00,90.16,90.28,90.1,90.21,34944.0,79.6245,79.7305,79.5716,79.6687,34944.0
2017-08-24 13:20:00,90.2,90.24,90.13,90.19,15312.0,79.6599,79.6952,79.5981,79.651,15312.0
2017-08-24 13:25:00,90.2,90.27,90.17,90.22,6611.0,79.6599,79.7217,79.6334,79.6775,6611.0
2017-08-24 13:30:00,90.16,90.17,90.11,90.14,2150.0,79.6245,79.6334,79.5804,79.6069,2150.0
2017-08-24 13:35:00,90.14,90.17,90.07,90.07,2142.0,79.6069,79.6334,79.5451,79.5451,2142.0
2017-08-24 13:40:00,90.1,90.17,90.04,90.04,3300.0,79.5716,79.6334,79.5186,79.5186,3300.0
2017-08-24 13:45:00,90.07,90.07,90.02,90.02,2300.0,79.5451,79.5451,79.5009,79.5009,2300.0
2017-08-24 13:50:00,90.03,90.08,89.96,89.99,5600.0,79.5097,79.5539,79.4479,79.4744,5600.0
2017-08-24 13:55:00,90.01,90.04,89.95,90.04,2426.0,79.4921,79.5186,79.4391,79.5186,2426.0
2017-08-24 14:00:00,90.04,90.07,90.02,90.03,1400.0,79.5186,79.5451,79.5009,79.5097,1400.0
2017-08-24 14:05:00,90.0,90.02,89.87,89.91,4898.0,79.4832,79.5009,79.3684,79.4038,4898.0
2017-08-24 14:10:00,89.9,89.91,89.85,89.9,5303.0,79.3949,79.4038,79.3508,79.3949,5303.0
2017-08-24 14:15:00,89.85,90.02,89.84,90.02,2314.0,79.3508,79.5009,79.3419,79.5009,2314.0
2017-08-24 14:20:00,90.05,90.21,90.02,90.21,4208.0,79.5274,79.6687,79.5009,79.6687,4208.0
2017-08-24 14:25:00,90.24,90.35,90.18,90.34,3595.0,79.6952,79.7923,79.6422,79.7835,3595.0
2017-08-24 14:30:00,90.3,90.38,90.28,90.32,10453.0,79.7482,79.8188,79.7305,79.7659,10453.0
2017-08-24 14:35:00,90.31,90.33,90.24,90.26,3880.0,79.757,79.7747,79.6952,79.7129,3880.0
2017-08-24 14:40:00,90.26,90.29,90.26,90.29,600.0,79.7129,79.7394,79.7129,79.7394,600.0
2017-08-24 14:45:00,90.32,90.38,90.28,90.28,11053.0,79.7659,79.8188,79.7305,79.7305,11053.0
2017-08-24 14:50:00,90.3,90.4,90.3,90.37,9841.0,79.7482,79.8365,79.7482,79.81,9841.0
2017-08-24 14:55:00,90.4,90.4,90.26,90.31,7537.0,79.8365,79.8365,79.7129,79.757,7537.0
2017-08-24 15:00:00,90.31,90.32,90.27,90.31,7161.0,79.757,79.7659,79.7217,79.757,7161.0
2017-08-24 15:05:00,90.31,90.4,90.3,90.32,12281.0,79.757,79.8365,79.7482,79.7659,12281.0
2017-08-24 15:10:00,90.33,90.4,90.3,90.33,7006.0,79.7747,79.8365,79.7482,79.7747,7006.0
2017-08-24 15:15:00,90.35,90.4,90.34,90.35,23927.0,79.7923,79.8365,79.7835,79.7923,23927.0
2017-08-24 15:20:00,90.33,90.37,90.26,90.33,11797.0,79.7747,79.81,79.7129,79.7747,11797.0
2017-08-24 15:25:00,90.33,90.37,90.25,90.25,8808.0,79.7747,79.81,79.704,79.704,8808.0
2017-08-24 15:30:00,90.26,90.33,90.24,90.24,7488.0,79.7129,79.7747,79.6952,79.6952,7488.0
2017-08-24 15:35:00,90.23,90.37,90.21,90.33,9898.0,79.6864,79.81,79.6687,79.7747,9898.0
2017-08-24 15:40:00,90.33,90.37,90.19,90.21,20656.0,79.7747,79.81,79.651,79.6687,20656.0
2017-08-24 15:45:00,90.22,90.31,90.22,90.27,8203.0,79.6775,79.757,79.6775,79.7217,8203.0
2017-08-24 15:50:00,90.26,90.36,90.21,90.35,15425.0,79.7129,79.8012,79.6687,79.7923,15425.0
2017-08-24 15:55:00,90.32,90.37,90.25,90.3,26614.0,79.7659,79.81,79.704,79.7482,26614.0
2017-08-25 09:30:00,90.71,91.16,90.71,90.9,11163.0,80.1103,80.5077,80.1103,80.2781,11163.0
2017-08-25 09:35:00,90.97,90.98,90.49,90.51,4802.0,80.3399,80.3487,79.916,79.9336,4802.0
2017-08-25 09:40:00,90.45,90.48,90.32,90.48,4200.0,79.8807,79.9072,79.7659,79.9072,4200.0
2017-08-25 09:45:00,90.45,90.84,90.45,90.73,13984.0,79.8807,80.2251,79.8807,80.1279,13984.0
2017-08-25 09:50:00,90.79,91.26,90.79,91.26,7660.0,80.1809,80.596,80.1809,80.596,7660.0
2017-08-25 09:55:00,91.24,91.28,90.86,90.94,7233.0,80.5783,80.6137,80.2428,80.3134,7233.0
2017-08-25 10:00:00,90.89,91.25,90.87,91.05,27700.0,80.2692,80.5872,80.2516,80.4105,27700.0
2017-08-25 10:05:00,91.06,91.11,90.86,90.93,2700.0,80.4194,80.4635,80.2428,80.3046,2700.0
2017-08-25 10:10:00,90.97,91.12,90.93,91.03,2900.0,80.3399,80.4724,80.3046,80.3929,2900.0
2017-08-25 10:15:00,91.06,91.23,91.01,91.22,4807.0,80.4194,80.5695,80.3752,80.5607,4807.0
2017-08-25 10:20:00,91.16,91.17,91.08,91.12,3124.0,80.5077,80.5165,80.437,80.4724,3124.0
2017-08-25 10:25:00,91.17,91.23,91.17,91.22,300.0,80.5165,80.5695,80.5165,80.5607,300.0
2017-08-25 10:30:00,91.24,91.38,91.15,91.15,4247.0,80.5783,80.702,80.4989,80.4989,4247.0
2017-08-25 10:35:00,91.22,91.43,91.22,91.22,2000.0,80.5607,80.7461,80.5607,80.5607,2000.0
2017-08-25 10:40:00,91.25,91.31,91.13,91.13,2800.0,80.5872,80.6402,80.4812,80.4812,2800.0
2017-08-25 10:45:00,91.12,91.22,90.99,91.0,4534.0,80.4724,80.5607,80.3576,80.3664,4534.0
2017-08-25 10:50:00,90.98,90.98,90.76,90.8,11868.0,80.3487,80.3487,80.1544,80.1898,11868.0
2017-08-25 10:55:00,90.8,90.82,90.65,90.65,10599.0,80.1898,80.2074,80.0573,80.0573,10599.0
2017-08-25 11:00:00,90.6,90.67,90.52,90.52,5488.0,80.0131,80.075,79.9425,79.9425,5488.0
2017-08-25 11:05:00,90.5,90.5,90.43,90.44,2202.0,79.9248,79.9248,79.863,79.8718,2202.0
2017-08-25 11:10:00,90.56,90.64,90.45,90.45,2204.0,79.9778,80.0485,79.8807,79.8807,2204.0
2017-08-25 11:15:00,90.44,90.5,90.34,90.5,1902.0,79.8718,79.9248,79.7835,79.9248,1902.0
2017-08-25 11:20:00,90.48,90.48,90.35,90.35,3632.0,79.9072,79.9072,79.7923,79.7923,3632.0
2017-08-25 11:25:00,90.41,90.41,90.31,90.31,900.0,79.8453,79.8453,79.757,79.757,900.0
2017-08-25 11:30:00,90.31,90.4,90.08,90.12,2760.0,79.757,79.8365,79.5539,79.5892,2760.0
2017-08-25 11:35:00,90.11,90.29,90.11,90.28,2700.0,79.5804,79.7394,79.5804,79.7305,2700.0
2017-08-25 11:40:00,90.29,90.4,90.29,90.4,360.0,79.7394,79.8365,79.7394,79.8365,360.0
2017-08-25 11:45:00,90.43,90.48,90.34,90.48,1899.0,79.863,79.9072,79.7835,79.9072,1899.0
2017-08-25 11:50:00,90.5,90.51,90.4,90.51,1200.0,79.9248,79.9336,79.8365,79.9336,1200.0
2017-08-25 11:55:00,90.44,90.52,90.44,90.51,1200.0,79.8718,79.9425,79.8718,79.9336,1200.0
2017-08-25 12:00:00,90.51,90.62,90.47,90.47,5200.0,79.9336,80.0308,79.8983,79.8983,5200.0
2017-08-25 12:05:00,90.49,90.5,90.43,90.46,3698.0,79.916,79.9248,79.863,79.8895,3698.0
2017-08-25 12:10:00,90.51,90.59,90.51,90.59,1630.0,79.9336,80.0043,79.9336,80.0043,1630.0
2017-08-25 12:15:00,90.58,90.58,90.43,90.56,4700.0,79.9955,79.9955,79.863,79.9778,4700.0
2017-08-25 12:20:00,90.52,90.57,90.51,90.52,1700.0,79.9425,79.9866,79.9336,79.9425,1700.0
2017-08-25 12:25:00,90.56,90.57,90.56,90.56,784.0,79.9778,79.9866,79.9778,79.9778,784.0
2017-08-25 12:30:00,90.64,90.64,90.46,90.51,1500.0,80.0485,80.0485,79.8895,79.9336,1500.0
2017-08-25 12:35:00,90.55,90.59,90.45,90.46,1900.0,79.969,80.0043,79.8807,79.8895,1900.0
2017-08-25 12:40:00,90.55,90.59,90.49,90.49,1879.0,79.969,80.0043,79.916,79.916,1879.0
2017-08-25 12:45:00,90.47,90.54,90.46,90.46,2470.0,79.8983,79.9601,79.8895,79.8895,2470.0
2017-08-25 12:50:00,90.48,90.59,90.44,90.59,601.0,79.9072,80.0043,79.8718,80.0043,601.0
2017-08-25 12:55:00,90.6,90.6,90.56,90.57,230.0,80.0131,80.0131,79.9778,79.9866,230.0
2017-08-25 13:00:00,90.6,90.65,90.59,90.65,4964.0,80.0131,80.0573,80.0043,80.0573,4964.0
2017-08-25 13:05:00,90.64,90.68,90.59,90.68,4810.0,80.0485,80.0838,80.0043,80.0838,4810.0
2017-08-25 13:10:00,90.69,90.76,90.68,90.73,1120.0,80.0926,80.1544,80.0838,80.1279,1120.0
2017-08-25 13:15:00,90.7,90.73,90.58,90.61,5100.0,80.1014,80.1279,79.9955,80.022,5100.0
2017-08-25 13:20:00,90.64,90.65,90.6,90.63,1193.0,80.0485,80.0573,80.0131,80.0396,1193.0
2017-08-25 13:25:00,90.61,90.61,90.6,90.6,1100.0,80.022,80.022,80.0131,80.0131,1100.0
2017-08-25 13:30:00,90.61,90.62,90.52,90.52,1606.0,80.022,80.0308,79.9425,79.9425,1606.0
2017-08-25 13:35:00,90.56,90.58,90.54,90.58,2500.0,79.9778,79.9955,79.9601,79.9955,2500.0
2017-08-25 13:40:00,90.61,90.61,90.61,90.61,100.0,80.022,80.022,80.022,80.022,100.0
2017-08-25 13:45:00,90.68,90.68,90.61,90.62,2308.0,80.0838,80.0838,80.022,80.0308,2308.0
2017-08-25 13:50:00,90.64,90.7,90.62,90.7,800.0,80.0485,80.1014,80.0308,80.1014,800.0
2017-08-25 13:55:00,90.69,90.69,90.6,90.65,2443.0,80.0926,80.0926,80.0131,80.0573,2443.0
2017-08-25 14:00:00,90.61,90.7,90.61,90.7,413.0,80.022,80.1014,80.022,80.1014,413.0
2017-08-25 14:05:00,90.69,90.74,90.69,90.69,3968.0,80.0926,80.1368,80.0926,80.0926,3968.0
2017-08-25 14:10:00,90.72,90.75,90.7,90.7,1848.0,80.1191,80.1456,80.1014,80.1014,1848.0
2017-08-25 14:15:00,90.73,90.74,90.69,90.69,3323.0,80.1279,80.1368,80.0926,80.0926,3323.0
2017-08-25 14:20:00,90.7,90.71,90.61,90.62,2250.0,80.1014,80.1103,80.022,80.0308,2250.0
2017-08-25 14:25:00,90.65,90.65,90.6,90.64,1100.0,80.0573,80.0573,80.0131,80.0485,1100.0
2017-08-25 14:30:00,90.65,90.68,90.65,90.65,3344.0,80.0573,80.0838,80.0573,80.0573,3344.0
2017-08-25 14:35:00,90.66,90.67,90.65,90.67,2005.0,80.0661,80.075,80.0573,80.075,2005.0
2017-08-25 14:40:00,90.65,90.68,90.64,90.68,1458.0,80.0573,80.0838,80.0485,80.0838,1458.0
2017-08-25 14:45:00,90.69,90.71,90.67,90.69,31050.0,80.0926,80.1103,80.075,80.0926,31050.0
2017-08-25 14:50:00,90.64,90.68,90.63,90.66,1400.0,80.0485,80.0838,80.0396,80.0661,1400.0
2017-08-25 14:55:00,90.69,90.72,90.69,90.72,5066.0,80.0926,80.1191,80.0926,80.1191,5066.0
2017-08-25 15:00:00,90.73,90.74,90.54,90.61,8424.0,80.1279,80.1368,79.9601,80.022,8424.0
2017-08-25 15:05:00,90.61,90.72,90.58,90.72,2500.0,80.022,80.1191,79.9955,80.1191,2500.0
2017-08-25 15:10:00,90.69,90.78,90.6,90.65,7688.0,80.0926,80.1721,80.0131,80.0573,7688.0
2017-08-25 15:15:00,90.68,90.72,90.59,90.66,3900.0,80.0838,80.1191,80.0043,80.0661,3900.0
2017-08-25 15:20:00,90.68,90.68,90.59,90.65,4100.0,80.0838,80.0838,80.0043,80.0573,4100.0
2017-08-25 15:25:00,90.62,90.67,90.61,90.65,3465.0,80.0308,80.075,80.022,80.0573,3465.0
2017-08-25 15:30:00,90.66,90.7,90.63,90.64,3200.0,80.0661,80.1014,80.0396,80.0485,3200.0
2017-08-25 15:35:00,90.62,90.69,90.62,90.62,3600.0,80.0308,80.0926,80.0308,80.0308,3600.0
2017-08-25 15:40:00,90.62,90.69,90.62,90.64,4463.0,80.0308,80.0926,80.0308,80.0485,4463.0
2017-08-25 15:45:00,90.64,90.67,90.59,90.64,6310.0,80.0485,80.075,80.0043,80.0485,6310.0
2017-08-25 15:50:00,90.63,90.66,90.58,90.66,7863.0,80.0396,80.0661,79.9955,80.0661,7863.0
2017-08-25 15:55:00,90.64,90.64,90.44,90.5,24808.0,80.0485,80.0485,79.8718,79.9248,24808.0
2017-08-28 09:30:00,90.61,91.11,90.6,91.09,15897.0,80.022,80.4635,80.0131,80.4459,15897.0
2017-08-28 09:35:00,91.09,91.09,90.63,90.81,6178.0,80.4459,80.4459,80.0396,80.1986,6178.0
2017-08-28 09:40:00,90.86,91.05,90.85,91.01,1646.0,80.2428,80.4105,80.2339,80.3752,1646.0
2017-08-28 09:45:00,90.97,91.04,90.76,90.94,37155.0,80.3399,80.4017,80.1544,80.3134,37155.0
2017-08-28 09:50:00,90.97,90.97,90.74,90.81,7300.0,80.3399,80.3399,80.1368,80.1986,7300.0
2017-08-28 09:55:00,90.9,90.98,90.84,90.87,1975.0,80.2781,80.3487,80.2251,80.2516,1975.0
2017-08-28 10:00:00,90.87,91.06,90.84,90.98,6160.0,80.2516,80.4194,80.2251,80.3487,6160.0
2017-08-28 10:05:00,90.99,91.04,90.91,91.01,8553.0,80.3576,80.4017,80.2869,80.3752,8553.0
2017-08-28 10:10:00,91.08,91.1,90.94,90.94,3935.0,80.437,80.4547,80.3134,80.3134,3935.0
2017-08-28 10:15:00,90.92,91.08,90.92,91.08,6541.0,80.2957,80.437,80.2957,80.437,6541.0
2017-08-28 10:20:00,91.07,91.14,90.97,91.01,13791.0,80.4282,80.49,80.3399,80.3752,13791.0
2017-08-28 10:25:00,91.03,91.03,90.77,90.81,8734.0,80.3929,80.3929,80.1633,80.1986,8734.0
2017-08-28 10:30:00,90.84,91.02,90.77,90.9,9478.0,80.2251,80.3841,80.1633,80.2781,9478.0
2017-08-28 10:35:00,90.94,90.96,90.87,90.88,11130.0,80.3134,80.3311,80.2516,80.2604,11130.0
2017-08-28 10:40:00,90.92,90.97,90.86,90.88,17786.0,80.2957,80.3399,80.2428,80.2604,17786.0
2017-08-28 10:45:00,90.91,90.95,90.86,90.91,4800.0,80.2869,80.3222,80.2428,80.2869,4800.0
2017-08-28 10:50:00,90.9,91.05,90.9,90.98,11949.0,80.2781,80.4105,80.2781,80.3487,11949.0
2017-08-28 10:55:00,91.02,91.06,90.98,91.02,2958.0,80.3841,80.4194,80.3487,80.3841,2958.0
2017-08-28 11:00:00,91.01,91.01,90.93,90.97,9034.0,80.3752,80.3752,80.3046,80.3399,9034.0
2017-08-28 11:05:00,90.92,90.92,90.86,90.87,1500.0,80.2957,80.2957,80.2428,80.2516,1500.0
2017-08-28 11:10:00,90.9,90.95,90.88,90.95,3400.0,80.2781,80.3222,80.2604,80.3222,3400.0
2017-08-28 11:15:00,90.9,90.97,90.88,90.97,3480.0,80.2781,80.3399,80.2604,80.3399,3480.0
2017-08-28 11:20:00,90.96,90.97,90.83,90.83,5800.0,80.3311,80.3399,80.2163,80.2163,5800.0
2017-08-28 11:25:00,90.83,90.84,90.75,90.8,2800.0,80.2163,80.2251,80.1456,80.1898,2800.0
2017-08-28 11:30:00,90.83,90.85,90.77,90.77,2836.0,80.2163,80.2339,80.1633,80.1633,2836.0
2017-08-28 11:35:00,90.78,90.84,90.75,90.82,2200.0,80.1721,80.2251,80.1456,80.2074,2200.0
2017-08-28 11:40:00,90.82,90.89,90.79,90.89,2850.0,80.2074,80.2692,80.1809,80.2692,2850.0
2017-08-28 11:45:00,90.91,90.98,90.91,90.97,1828.0,80.2869,80.3487,80.2869,80.3399,1828.0
2017-08-28 11:50:00,91.0,91.0,90.97,90.99,1800.0,80.3664,80.3664,80.3399,80.3576,1800.0
2017-08-28 11:55:00,91.04,91.04,90.99,90.99,7557.0,80.4017,80.4017,80.3576,80.3576,7557.0
2017-08-28 12:00:00,91.01,91.02,90.91,90.97,13818.0,80.3752,80.3841,80.2869,80.3399,13818.0
2017-08-28 12:05:00,90.94,90.94,90.85,90.86,1500.0,80.3134,80.3134,80.2339,80.2428,1500.0
2017-08-28 12:10:00,90.83,90.91,90.83,90.91,2749.0,80.2163,80.2869,80.2163,80.2869,2749.0
2017-08-28 12:15:00,90.89,90.89,90.81,90.81,2500.0,80.2692,80.2692,80.1986,80.1986,2500.0
2017-08-28 12:20:00,90.83,90.84,90.75,90.75,4244.0,80.2163,80.2251,80.1456,80.1456,4244.0
2017-08-28 12:25:00,90.77,90.79,90.73,90.79,3002.0,80.1633,80.1809,80.1279,80.1809,3002.0
2017-08-28 12:30:00,90.72,90.86,90.72,90.86,4133.0,80.1191,80.2428,80.1191,80.2428,4133.0
2017-08-28 12:35:00,90.83,90.87,90.83,90.87,2200.0,80.2163,80.2516,80.2163,80.2516,2200.0
2017-08-28 12:40:00,90.88,90.9,90.83,90.83,1900.0,80.2604,80.2781,80.2163,80.2163,1900.0
2017-08-28 12:45:00,90.79,90.9,90.78,90.84,900.0,80.1809,80.2781,80.1721,80.2251,900.0
2017-08-28 12:50:00,90.84,90.9,90.84,90.9,1100.0,80.2251,80.2781,80.2251,80.2781,1100.0
2017-08-28 12:55:00,90.89,90.92,90.84,90.84,4600.0,80.2692,80.2957,80.2251,80.2251,4600.0
2017-08-28 13:00:00,90.88,90.91,90.88,90.89,4300.0,80.2604,80.2869,80.2604,80.2692,4300.0
2017-08-28 13:05:00,90.9,90.92,90.89,90.9,2749.0,80.2781,80.2957,80.2692,80.2781,2749.0
2017-08-28 13:10:00,90.92,90.94,90.91,90.92,3636.0,80.2957,80.3134,80.2869,80.2957,3636.0
2017-08-28 13:15:00,90.93,90.94,90.91,90.94,1000.0,80.3046,80.3134,80.2869,80.3134,1000.0
2017-08-28 13:20:00,90.94,90.98,90.93,90.98,11894.0,80.3134,80.3487,80.3046,80.3487,11894.0
2017-08-28 13:25:00,90.97,91.0,90.96,90.98,3500.0,80.3399,80.3664,80.3311,80.3487,3500.0
2017-08-28 13:30:00,90.98,91.0,90.96,90.97,6684.0,80.3487,80.3664,80.3311,80.3399,6684.0
2017-08-28 13:35:00,90.96,91.01,90.96,91.0,5637.0,80.3311,80.3752,80.3311,80.3664,5637.0
2017-08-28 13:40:00,91.0,91.08,90.99,91.03,6810.0,80.3664,80.437,80.3576,80.3929,6810.0
2017-08-28 13:45:00,91.05,91.08,91.04,91.05,3200.0,80.4105,80.437,80.4017,80.4105,3200.0
2017-08-28 13:50:00,91.02,91.08,91.02,91.06,3200.0,80.3841,80.437,80.3841,80.4194,3200.0
2017-08-28 13:55:00,91.06,91.16,91.05,91.11,2900.0,80.4194,80.5077,80.4105,80.4635,2900.0
2017-08-28 14:00:00,91.11,91.17,91.1,91.16,1800.0,80.4635,80.5165,80.4547,80.5077,1800.0
2017-08-28 14:05:00,91.14,91.25,91.13,91.19,5626.0,80.49,80.5872,80.4812,80.5342,5626.0
2017-08-28 14:10:00,91.21,91.33,91.21,91.33,2260.0,80.5519,80.6578,80.5519,80.6578,2260.0
2017-08-28 14:15:00,91.32,91.34,91.29,91.29,2400.0,80.649,80.6667,80.6225,80.6225,2400.0
2017-08-28 14:20:00,91.3,91.33,91.28,91.33,2100.0,80.6313,80.6578,80.6137,80.6578,2100.0
2017-08-28 14:25:00,91.29,91.31,91.21,91.21,3200.0,80.6225,80.6402,80.5519,80.5519,3200.0
2017-08-28 14:30:00,91.18,91.18,91.14,91.17,2339.0,80.5254,80.5254,80.49,80.5165,2339.0
2017-08-28 14:35:00,91.18,91.23,91.15,91.23,1900.0,80.5254,80.5695,80.4989,80.5695,1900.0
2017-08-28 14:40:00,91.22,91.3,91.22,91.3,9095.0,80.5607,80.6313,80.5607,80.6313,9095.0
2017-08-28 14:45:00,91.31,91.37,91.28,91.36,2032.0,80.6402,80.6932,80.6137,80.6843,2032.0
2017-08-28 14:50:00,91.36,91.41,91.36,91.38,8388.0,80.6843,80.7285,80.6843,80.702,8388.0
2017-08-28 14:55:00,91.39,91.44,91.39,91.44,2300.0,80.7108,80.755,80.7108,80.755,2300.0
2017-08-28 15:00:00,91.47,91.52,91.45,91.51,4660.0,80.7815,80.8256,80.7638,80.8168,4660.0
2017-08-28 15:05:00,91.49,91.49,91.42,91.43,3662.0,80.7991,80.7991,80.7373,80.7461,3662.0
2017-08-28 15:10:00,91.43,91.43,91.36,91.38,5444.0,80.7461,80.7461,80.6843,80.702,5444.0
2017-08-28 15:15:00,91.39,91.46,91.39,91.45,5514.0,80.7108,80.7726,80.7108,80.7638,5514.0
2017-08-28 15:20:00,91.44,91.52,91.43,91.52,3413.0,80.755,80.8256,80.7461,80.8256,3413.0
2017-08-28 15:25:00,91.51,91.51,91.41,91.48,2900.0,80.8168,80.8168,80.7285,80.7903,2900.0
2017-08-28 15:30:00,91.5,91.5,91.44,91.45,3355.0,80.808,80.808,80.755,80.7638,3355.0
2017-08-28 15:35:00,91.45,91.45,91.41,91.41,4400.0,80.7638,80.7638,80.7285,80.7285,4400.0
2017-08-28 15:40:00,91.41,91.44,91.39,91.4,4451.0,80.7285,80.755,80.7108,80.7197,4451.0
2017-08-28 15:45:00,91.4,91.41,91.37,91.37,11540.0,80.7197,80.7285,80.6932,80.6932,11540.0
2017-08-28 15:50:00,91.38,91.47,91.38,91.43,15797.0,80.702,80.7815,80.702,80.7461,15797.0
2017-08-28 15:55:00,91.43,91.56,91.43,91.54,20384.0,80.7461,80.861,80.7461,80.8433,20384.0
2017-08-29 09:30:00,90.8,90.83,90.29,90.79,15354.0,80.1898,80.2163,79.7394,80.1809,15354.0
2017-08-29 09:35:00,90.83,90.88,90.73,90.84,3200.0,80.2163,80.2604,80.1279,80.2251,3200.0
2017-08-29 09:40:00,90.91,90.99,90.83,90.95,2200.0,80.2869,80.3576,80.2163,80.3222,2200.0
2017-08-29 09:45:00,91.04,91.18,91.04,91.18,1600.0,80.4017,80.5254,80.4017,80.5254,1600.0
2017-08-29 09:50:00,91.13,91.14,91.06,91.06,1537.0,80.4812,80.49,80.4194,80.4194,1537.0
2017-08-29 09:55:00,91.09,91.17,91.05,91.14,3430.0,80.4459,80.5165,80.4105,80.49,3430.0
2017-08-29 10:00:00,91.26,91.4,91.21,91.27,9868.0,80.596,80.7197,80.5519,80.6048,9868.0
2017-08-29 10:05:00,91.25,91.25,91.05,91.17,3668.0,80.5872,80.5872,80.4105,80.5165,3668.0
2017-08-29 10:10:00,91.22,91.25,91.15,91.22,1203.0,80.5607,80.5872,80.4989,80.5607,1203.0
2017-08-29 10:15:00,91.22,91.32,91.2,91.28,2504.0,80.5607,80.649,80.543,80.6137,2504.0
2017-08-29 10:20:00,91.32,91.34,91.24,91.28,3100.0,80.649,80.6667,80.5783,80.6137,3100.0
2017-08-29 10:25:00,91.32,91.43,91.32,91.43,1530.0,80.649,80.7461,80.649,80.7461,1530.0
2017-08-29 10:30:00,91.43,91.55,91.42,91.45,700.0,80.7461,80.8521,80.7373,80.7638,700.0
2017-08-29 10:35:00,91.53,91.53,91.44,91.44,1000.0,80.8345,80.8345,80.755,80.755,1000.0
2017-08-29 10:40:00,91.52,91.66,91.47,91.65,4517.0,80.8256,80.9493,80.7815,80.9404,4517.0
2017-08-29 10:45:00,91.59,91.67,91.55,91.6,1700.0,80.8874,80.9581,80.8521,80.8963,1700.0
2017-08-29 10:50:00,91.63,91.72,91.62,91.72,1500.0,80.9228,81.0023,80.9139,81.0023,1500.0
2017-08-29 10:55:00,91.69,91.7,91.6,91.64,8808.0,80.9758,80.9846,80.8963,80.9316,8808.0
2017-08-29 11:00:00,91.64,91.64,91.52,91.6,700.0,80.9316,80.9316,80.8256,80.8963,700.0
2017-08-29 11:05:00,91.6,91.77,91.57,91.76,2657.0,80.8963,81.0464,80.8698,81.0376,2657.0
2017-08-29 11:10:00,91.75,91.79,91.62,91.62,2788.0,81.0288,81.0641,80.9139,80.9139,2788.0
2017-08-29 11:15:00,91.68,91.76,91.68,91.76,1578.0,80.9669,81.0376,80.9669,81.0376,1578.0
2017-08-29 11:20:00,91.76,91.77,91.68,91.72,1500.0,81.0376,81.0464,80.9669,81.0023,1500.0
2017-08-29 11:25:00,91.61,91.69,91.61,91.62,2700.0,80.9051,80.9758,80.9051,80.9139,2700.0
2017-08-29 11:30:00,91.64,91.71,91.61,91.7,2538.0,80.9316,80.9934,80.9051,80.9846,2538.0
2017-08-29 11:35:00,91.72,91.78,91.72,91.78,700.0,81.0023,81.0552,81.0023,81.0552,700.0
2017-08-29 11:40:00,91.79,91.87,91.76,91.86,1913.0,81.0641,81.1347,81.0376,81.1259,1913.0
2017-08-29 11:45:00,91.89,91.93,91.83,91.83,3461.0,81.1524,81.1877,81.0994,81.0994,3461.0
2017-08-29 11:50:00,91.84,91.91,91.84,91.91,1100.0,81.1082,81.1701,81.1082,81.1701,1100.0
2017-08-29 11:55:00,91.91,91.96,91.89,91.92,2001.0,81.1701,81.2142,81.1524,81.1789,2001.0
2017-08-29 12:00:00,91.87,91.89,91.78,91.83,1500.0,81.1347,81.1524,81.0552,81.0994,1500.0
2017-08-29 12:05:00,91.82,91.86,91.82,91.86,1600.0,81.0906,81.1259,81.0906,81.1259,1600.0
2017-08-29 12:10:00,91.86,91.94,91.85,91.87,2549.0,81.1259,81.1966,81.1171,81.1347,2549.0
2017-08-29 12:15:00,91.84,91.84,91.78,91.78,1400.0,81.1082,81.1082,81.0552,81.0552,1400.0
2017-08-29 12:20:00,91.8,91.88,91.8,91.88,1400.0,81.0729,81.1436,81.0729,81.1436,1400.0
2017-08-29 12:25:00,91.87,91.9,91.85,91.89,1000.0,81.1347,81.1612,81.1171,81.1524,1000.0
2017-08-29 12:30:00,91.87,91.88,91.83,91.88,1600.0,81.1347,81.1436,81.0994,81.1436,1600.0
2017-08-29 12:35:00,91.84,91.96,91.84,91.96,3000.0,81.1082,81.2142,81.1082,81.2142,3000.0
2017-08-29 12:40:00,91.94,91.97,91.94,91.96,800.0,81.1966,81.223,81.1966,81.2142,800.0
2017-08-29 12:45:00,91.96,92.07,91.96,92.04,3052.0,81.2142,81.3114,81.2142,81.2849,3052.0
2017-08-29 12:50:00,92.06,92.07,91.99,92.0,3328.0,81.3025,81.3114,81.2407,81.2495,3328.0
2017-08-29 12:55:00,92.07,92.11,92.04,92.09,3222.0,81.3114,81.3467,81.2849,81.329,3222.0
2017-08-29 13:00:00,92.1,92.1,92.07,92.07,1900.0,81.3379,81.3379,81.3114,81.3114,1900.0
2017-08-29 13:05:00,92.12,92.17,92.09,92.16,2626.0,81.3555,81.3997,81.329,81.3908,2626.0
2017-08-29 13:10:00,92.19,92.19,92.1,92.11,5200.0,81.4173,81.4173,81.3379,81.3467,5200.0
2017-08-29 13:15:00,92.11,92.12,92.05,92.05,4054.0,81.3467,81.3555,81.2937,81.2937,4054.0
2017-08-29 13:20:00,92.05,92.16,92.04,92.15,1900.0,81.2937,81.3908,81.2849,81.382,1900.0
2017-08-29 13:25:00,92.2,92.26,92.14,92.23,4766.0,81.4262,81.4792,81.3732,81.4527,4766.0
2017-08-29 13:30:00,92.25,92.28,92.24,92.26,2600.0,81.4703,81.4968,81.4615,81.4792,2600.0
2017-08-29 13:35:00,92.23,92.26,92.2,92.25,9892.0,81.4527,81.4792,81.4262,81.4703,9892.0
2017-08-29 13:40:00,92.25,92.25,92.2,92.24,3500.0,81.4703,81.4703,81.4262,81.4615,3500.0
2017-08-29 13:45:00,92.23,92.24,92.13,92.13,5000.0,81.4527,81.4615,81.3643,81.3643,5000.0
2017-08-29 13:50:00,92.12,92.13,92.08,92.09,3785.0,81.3555,81.3643,81.3202,81.329,3785.0
2017-08-29 13:55:00,92.13,92.24,92.1,92.19,2860.0,81.3643,81.4615,81.3379,81.4173,2860.0
2017-08-29 14:00:00,92.27,92.27,92.2,92.2,1100.0,81.488,81.488,81.4262,81.4262,1100.0
2017-08-29 14:05:00,92.2,92.21,92.13,92.21,9457.0,81.4262,81.435,81.3643,81.435,9457.0
2017-08-29 14:10:00,92.21,92.24,92.17,92.24,2203.0,81.435,81.4615,81.3997,81.4615,2203.0
2017-08-29 14:15:00,92.26,92.26,92.22,92.24,600.0,81.4792,81.4792,81.4438,81.4615,600.0
2017-08-29 14:20:00,92.24,92.31,92.24,92.31,4487.0,81.4615,81.5233,81.4615,81.5233,4487.0
2017-08-29 14:25:00,92.29,92.3,92.23,92.23,2728.0,81.5057,81.5145,81.4527,81.4527,2728.0
2017-08-29 14:30:00,92.2,92.23,92.19,92.22,1916.0,81.4262,81.4527,81.4173,81.4438,1916.0
2017-08-29 14:35:00,92.21,92.27,92.19,92.23,2200.0,81.435,81.488,81.4173,81.4527,2200.0
2017-08-29 14:40:00,92.22,92.32,92.2,92.32,7427.0,81.4438,81.5321,81.4262,81.5321,7427.0
2017-08-29 14:45:00,92.32,92.39,92.31,92.39,1800.0,81.5321,81.594,81.5233,81.594,1800.0
2017-08-29 14:50:00,92.37,92.41,92.3,92.32,5852.0,81.5763,81.6116,81.5145,81.5321,5852.0
2017-08-29 14:55:00,92.32,92.38,92.32,92.37,2000.0,81.5321,81.5851,81.5321,81.5763,2000.0
2017-08-29 15:00:00,92.37,92.37,92.31,92.35,3500.0,81.5763,81.5763,81.5233,81.5586,3500.0
2017-08-29 15:05:00,92.37,92.41,92.31,92.41,4881.0,81.5763,81.6116,81.5233,81.6116,4881.0
2017-08-29 15:10:00,92.44,92.46,92.41,92.46,3649.0,81.6381,81.6558,81.6116,81.6558,3649.0
2017-08-29 15:15:00,92.46,92.48,92.41,92.43,3600.0,81.6558,81.6734,81.6116,81.6293,3600.0
2017-08-29 15:20:00,92.43,92.45,92.4,92.45,2244.0,81.6293,81.647,81.6028,81.647,2244.0
2017-08-29 15:25:00,92.46,92.49,92.42,92.42,4400.0,81.6558,81.6823,81.6205,81.6205,4400.0
2017-08-29 15:30:00,92.41,92.41,92.35,92.39,3610.0,81.6116,81.6116,81.5586,81.594,3610.0
2017-08-29 15:35:00,92.39,92.4,92.27,92.37,4995.0,81.594,81.6028,81.488,81.5763,4995.0
2017-08-29 15:40:00,92.38,92.47,92.36,92.43,16329.0,81.5851,81.6646,81.5675,81.6293,16329.0
2017-08-29 15:45:00,92.42,92.48,92.35,92.35,8813.0,81.6205,81.6734,81.5586,81.5586,8813.0
2017-08-29 15:50:00,92.34,92.46,92.3,92.42,10527.0,81.5498,81.6558,81.5145,81.6205,10527.0
2017-08-29 15:55:00,92.42,92.44,92.35,92.38,19031.0,81.6205,81.6381,81.5586,81.5851,19031.0
2017-08-30 09:30:00,92.45,92.67,92.17,92.31,21865.0,81.647,81.8412,81.3997,81.5233,21865.0
2017-08-30 09:35:00,92.24,92.61,92.16,92.48,11271.0,81.4615,81.7883,81.3908,81.6734,11271.0
2017-08-30 09:40:00,92.64,92.67,92.42,92.54,4557.0,81.8148,81.8412,81.6205,81.7264,4557.0
2017-08-30 09:45:00,92.52,92.69,92.45,92.62,3850.0,81.7088,81.8589,81.647,81.7971,3850.0
2017-08-30 09:50:00,92.61,92.65,92.48,92.6,5546.0,81.7883,81.8236,81.6734,81.7794,5546.0
2017-08-30 09:55:00,92.65,92.89,92.6,92.82,9485.0,81.8236,82.0355,81.7794,81.9737,9485.0
2017-08-30 10:00:00,92.84,92.89,92.73,92.81,4485.0,81.9914,82.0355,81.8942,81.9649,4485.0
2017-08-30 10:05:00,92.83,92.88,92.79,92.88,2300.0,81.9826,82.0267,81.9472,82.0267,2300.0
2017-08-30 10:10:00,92.82,92.9,92.78,92.81,16780.0,81.9737,82.0444,81.9384,81.9649,16780.0
2017-08-30 10:15:00,92.8,92.86,92.8,92.85,3299.0,81.9561,82.009,81.9561,82.0002,3299.0
2017-08-30 10:20:00,92.87,92.88,92.6,92.65,6337.0,82.0179,82.0267,81.7794,81.8236,6337.0
2017-08-30 10:25:00,92.61,92.79,92.6,92.79,1800.0,81.7883,81.9472,81.7794,81.9472,1800.0
2017-08-30 10:30:00,92.79,92.79,92.62,92.62,4100.0,81.9472,81.9472,81.7971,81.7971,4100.0
2017-08-30 10:35:00,92.58,92.59,92.35,92.53,3646.0,81.7618,81.7706,81.5586,81.7176,3646.0
2017-08-30 10:40:00,92.58,92.66,92.47,92.53,6274.0,81.7618,81.8324,81.6646,81.7176,6274.0
2017-08-30 10:45:00,92.54,92.75,92.53,92.75,8932.0,81.7264,81.9119,81.7176,81.9119,8932.0
2017-08-30 10:50:00,92.75,92.79,92.68,92.78,2829.0,81.9119,81.9472,81.8501,81.9384,2829.0
2017-08-30 10:55:00,92.78,92.83,92.72,92.83,5932.0,81.9384,81.9826,81.8854,81.9826,5932.0
2017-08-30 11:00:00,92.83,92.87,92.81,92.85,707.0,81.9826,82.0179,81.9649,82.0002,707.0
2017-08-30 11:05:00,92.81,92.83,92.76,92.78,2116.0,81.9649,81.9826,81.9207,81.9384,2116.0
2017-08-30 11:10:00,92.76,92.84,92.76,92.83,3000.0,81.9207,81.9914,81.9207,81.9826,3000.0
2017-08-30 11:15:00,92.79,92.84,92.72,92.84,3000.0,81.9472,81.9914,81.8854,81.9914,3000.0
2017-08-30 11:20:00,92.78,92.87,92.77,92.86,5034.0,81.9384,82.0179,81.9296,82.009,5034.0
2017-08-30 11:25:00,92.9,93.0,92.87,92.98,7873.0,82.0444,82.1327,82.0179,82.115,7873.0
2017-08-30 11:30:00,92.98,93.11,92.98,93.07,15357.0,82.115,82.2298,82.115,82.1945,15357.0
2017-08-30 11:35:00,93.07,93.15,93.05,93.12,6593.0,82.1945,82.2652,82.1768,82.2387,6593.0
2017-08-30 11:40:00,93.11,93.15,93.05,93.07,10965.0,82.2298,82.2652,82.1768,82.1945,10965.0
2017-08-30 11:45:00,93.09,93.09,93.0,93.0,3995.0,82.2122,82.2122,82.1327,82.1327,3995.0
2017-08-30 11:50:00,93.05,93.07,93.02,93.07,1985.0,82.1768,82.1945,82.1503,82.1945,1985.0
2017-08-30 11:55:00,93.07,93.1,92.93,92.93,13632.0,82.1945,82.221,82.0709,82.0709,13632.0
2017-08-30 12:00:00,92.9,92.9,92.82,92.85,2938.0,82.0444,82.0444,81.9737,82.0002,2938.0
2017-08-30 12:05:00,92.87,92.9,92.83,92.88,2000.0,82.0179,82.0444,81.9826,82.0267,2000.0
2017-08-30 12:10:00,92.88,92.96,92.88,92.95,3347.0,82.0267,82.0974,82.0267,82.0885,3347.0
2017-08-30 12:15:00,92.94,92.94,92.84,92.84,1571.0,82.0797,82.0797,81.9914,81.9914,1571.0
2017-08-30 12:20:00,92.85,92.87,92.76,92.77,1931.0,82.0002,82.0179,81.9207,81.9296,1931.0
2017-08-30 12:25:00,92.82,92.85,92.8,92.8,1762.0,81.9737,82.0002,81.9561,81.9561,1762.0
2017-08-30 12:30:00,92.79,92.86,92.76,92.86,1900.0,81.9472,82.009,81.9207,82.009,1900.0
2017-08-30 12:35:00,92.92,92.93,92.91,92.92,1485.0,82.062,82.0709,82.0532,82.062,1485.0
2017-08-30 12:40:00,92.91,93.03,92.91,93.02,2171.0,82.0532,82.1592,82.0532,82.1503,2171.0
2017-08-30 12:45:00,93.02,93.05,93.02,93.02,1680.0,82.1503,82.1768,82.1503,82.1503,1680.0
2017-08-30 12:50:00,93.01,93.05,93.01,93.02,1000.0,82.1415,82.1768,82.1415,82.1503,1000.0
2017-08-30 12:55:00,93.01,93.12,93.0,93.12,2400.0,82.1415,82.2387,82.1327,82.2387,2400.0
2017-08-30 13:00:00,93.12,93.14,93.09,93.11,1500.0,82.2387,82.2563,82.2122,82.2298,1500.0
2017-08-30 13:05:00,93.11,93.14,93.1,93.1,1000.0,82.2298,82.2563,82.221,82.221,1000.0
2017-08-30 13:10:00,93.14,93.24,93.14,93.2,2187.0,82.2563,82.3446,82.2563,82.3093,2187.0
2017-08-30 13:15:00,93.2,93.29,93.2,93.26,2284.0,82.3093,82.3888,82.3093,82.3623,2284.0
2017-08-30 13:20:00,93.23,93.26,93.22,93.23,2300.0,82.3358,82.3623,82.327,82.3358,2300.0
2017-08-30 13:25:00,93.26,93.48,93.26,93.41,4605.0,82.3623,82.5566,82.3623,82.4948,4605.0
2017-08-30 13:30:00,93.36,93.5,93.36,93.5,7862.0,82.4506,82.5743,82.4506,82.5743,7862.0
2017-08-30 13:35:00,93.47,93.51,93.46,93.46,1800.0,82.5478,82.5831,82.5389,82.5389,1800.0
2017-08-30 13:40:00,93.44,93.48,93.35,93.38,2542.0,82.5213,82.5566,82.4418,82.4683,2542.0
2017-08-30 13:45:00,93.36,93.4,93.31,93.4,2250.0,82.4506,82.4859,82.4065,82.4859,2250.0
2017-08-30 13:50:00,93.36,93.41,93.36,93.38,1620.0,82.4506,82.4948,82.4506,82.4683,1620.0
2017-08-30 13:55:00,93.39,93.41,93.29,93.32,5233.0,82.4771,82.4948,82.3888,82.4153,5233.0
2017-08-30 14:00:00,93.28,93.32,93.23,93.3,3350.0,82.38,82.4153,82.3358,82.3976,3350.0
2017-08-30 14:05:00,93.34,93.37,93.31,93.32,2400.0,82.433,82.4595,82.4065,82.4153,2400.0
2017-08-30 14:10:00,93.27,93.35,93.27,93.33,1500.0,82.3711,82.4418,82.3711,82.4241,1500.0
2017-08-30 14:15:00,93.36,93.39,93.34,93.39,500.0,82.4506,82.4771,82.433,82.4771,500.0
2017-08-30 14:20:00,93.4,93.43,93.37,93.4,3809.0,82.4859,82.5124,82.4595,82.4859,3809.0
2017-08-30 14:25:00,93.4,93.42,93.36,93.37,2721.0,82.4859,82.5036,82.4506,82.4595,2721.0
2017-08-30 14:30:00,93.36,93.39,93.31,93.37,1612.0,82.4506,82.4771,82.4065,82.4595,1612.0
2017-08-30 14:35:00,93.36,93.43,93.34,93.4,2200.0,82.4506,82.5124,82.433,82.4859,2200.0
2017-08-30 14:40:00,93.39,93.4,93.31,93.31,1000.0,82.4771,82.4859,82.4065,82.4065,1000.0
2017-08-30 14:45:00,93.31,93.33,93.25,93.33,4200.0,82.4065,82.4241,82.3535,82.4241,4200.0
2017-08-30 14:50:00,93.36,93.39,93.35,93.39,1959.0,82.4506,82.4771,82.4418,82.4771,1959.0
2017-08-30 14:55:00,93.37,93.45,93.37,93.39,2500.0,82.4595,82.5301,82.4595,82.4771,2500.0
2017-08-30 15:00:00,93.41,93.47,93.39,93.43,2700.0,82.4948,82.5478,82.4771,82.5124,2700.0
2017-08-30 15:05:00,93.43,93.44,93.39,93.39,2648.0,82.5124,82.5213,82.4771,82.4771,2648.0
2017-08-30 15:10:00,93.44,93.46,93.4,93.42,2300.0,82.5213,82.5389,82.4859,82.5036,2300.0
2017-08-30 15:15:00,93.4,93.45,93.38,93.41,3700.0,82.4859,82.5301,82.4683,82.4948,3700.0
2017-08-30 15:20:00,93.42,93.5,93.42,93.49,3785.0,82.5036,82.5743,82.5036,82.5654,3785.0
2017-08-30 15:25:00,93.48,93.59,93.47,93.58,4067.0,82.5566,82.6537,82.5478,82.6449,4067.0
2017-08-30 15:30:00,93.54,93.6,93.53,93.6,5252.0,82.6096,82.6626,82.6008,82.6626,5252.0
2017-08-30 15:35:00,93.6,93.61,93.39,93.39,4394.0,82.6626,82.6714,82.4771,82.4771,4394.0
2017-08-30 15:40:00,93.36,93.39,93.25,93.32,7056.0,82.4506,82.4771,82.3535,82.4153,7056.0
2017-08-30 15:45:00,93.36,93.41,93.34,93.36,9844.0,82.4506,82.4948,82.433,82.4506,9844.0
2017-08-30 15:50:00,93.37,93.54,93.37,93.52,12256.0,82.4595,82.6096,82.4595,82.5919,12256.0
2017-08-30 15:55:00,93.52,93.57,93.46,93.53,23830.0,82.5919,82.6361,82.5389,82.6008,23830.0
2017-08-31 09:30:00,93.95,93.95,93.55,93.74,12216.0,82.9717,82.9717,82.6184,82.7862,12216.0
2017-08-31 09:35:00,93.68,93.75,93.68,93.75,2954.0,82.7332,82.795,82.7332,82.795,2954.0
2017-08-31 09:40:00,93.79,93.84,93.65,93.84,2810.0,82.8304,82.8745,82.7067,82.8745,2810.0
2017-08-31 09:45:00,93.89,94.05,93.83,94.05,11480.0,82.9187,83.06,82.8657,83.06,11480.0
2017-08-31 09:50:00,94.06,94.08,93.93,94.0,7980.0,83.0688,83.0865,82.954,83.0158,7980.0
2017-08-31 09:55:00,94.02,94.17,94.02,94.1,3650.0,83.0335,83.166,83.0335,83.1041,3650.0
2017-08-31 10:00:00,94.07,94.12,93.84,94.11,7237.0,83.0777,83.1218,82.8745,83.113,7237.0
2017-08-31 10:05:00,94.12,94.14,93.89,93.9,10469.0,83.1218,83.1395,82.9187,82.9275,10469.0
2017-08-31 10:10:00,93.88,94.0,93.8,93.82,4900.0,82.9099,83.0158,82.8392,82.8569,4900.0
2017-08-31 10:15:00,93.79,93.83,93.65,93.69,9793.0,82.8304,82.8657,82.7067,82.7421,9793.0
2017-08-31 10:20:00,93.7,93.73,93.57,93.58,5543.0,82.7509,82.7774,82.6361,82.6449,5543.0
2017-08-31 10:25:00,93.57,93.57,93.33,93.42,6530.0,82.6361,82.6361,82.4241,82.5036,6530.0
2017-08-31 10:30:00,93.45,93.46,93.26,93.37,7077.0,82.5301,82.5389,82.3623,82.4595,7077.0
2017-08-31 10:35:00,93.37,93.38,93.16,93.28,8256.0,82.4595,82.4683,82.274,82.38,8256.0
2017-08-31 10:40:00,93.2,93.33,93.14,93.21,4510.0,82.3093,82.4241,82.2563,82.3181,4510.0
2017-08-31 10:45:00,93.21,93.27,93.13,93.14,4566.0,82.3181,82.3711,82.2475,82.2563,4566.0
2017-08-31 10:50:00,93.14,93.24,93.11,93.19,4602.0,82.2563,82.3446,82.2298,82.3005,4602.0
2017-08-31 10:55:00,93.21,93.22,93.09,93.2,5236.0,82.3181,82.327,82.2122,82.3093,5236.0
2017-08-31 11:00:00,93.2,93.22,93.08,93.2,3800.0,82.3093,82.327,82.2033,82.3093,3800.0
2017-08-31 11:05:00,93.22,93.32,93.19,93.32,5257.0,82.327,82.4153,82.3005,82.4153,5257.0
2017-08-31 11:10:00,93.31,93.32,93.27,93.3,9708.0,82.4065,82.4153,82.3711,82.3976,9708.0
2017-08-31 11:15:00,93.3,93.4,93.29,93.36,3200.0,82.3976,82.4859,82.3888,82.4506,3200.0
2017-08-31 11:20:00,93.4,93.44,93.38,93.41,3574.0,82.4859,82.5213,82.4683,82.4948,3574.0
2017-08-31 11:25:00,93.43,93.44,93.34,93.41,5508.0,82.5124,82.5213,82.433,82.4948,5508.0
2017-08-31 11:30:00,93.38,93.41,93.22,93.22,7249.0,82.4683,82.4948,82.327,82.327,7249.0
2017-08-31 11:35:00,93.24,93.32,93.23,93.31,2161.0,82.3446,82.4153,82.3358,82.4065,2161.0
2017-08-31 11:40:00,93.33,93.4,93.3,93.4,3135.0,82.4241,82.4859,82.3976,82.4859,3135.0
2017-08-31 11:45:00,93.43,93.44,93.28,93.31,9000.0,82.5124,82.5213,82.38,82.4065,9000.0
2017-08-31 11:50:00,93.27,93.28,93.21,93.27,1950.0,82.3711,82.38,82.3181,82.3711,1950.0
2017-08-31 11:55:00,93.23,93.25,93.14,93.14,4427.0,82.3358,82.3535,82.2563,82.2563,4427.0
2017-08-31 12:00:00,93.13,93.24,93.13,93.24,2198.0,82.2475,82.3446,82.2475,82.3446,2198.0
2017-08-31 12:05:00,93.27,93.4,93.27,93.4,3300.0,82.3711,82.4859,82.3711,82.4859,3300.0
2017-08-31 12:10:00,93.41,93.5,93.4,93.44,8700.0,82.4948,82.5743,82.4859,82.5213,8700.0
2017-08-31 12:15:00,93.47,93.47,93.41,93.45,1978.0,82.5478,82.5478,82.4948,82.5301,1978.0
2017-08-31 12:20:00,93.44,93.51,93.42,93.44,3862.0,82.5213,82.5831,82.5036,82.5213,3862.0
2017-08-31 12:25:00,93.45,93.48,93.45,93.46,2833.0,82.5301,82.5566,82.5301,82.5389,2833.0
2017-08-31 12:30:00,93.47,93.48,93.41,93.41,2308.0,82.5478,82.5566,82.4948,82.4948,2308.0
2017-08-31 12:35:00,93.38,93.4,93.34,93.34,3600.0,82.4683,82.4859,82.433,82.433,3600.0
2017-08-31 12:40:00,93.33,93.34,93.24,93.24,2534.0,82.4241,82.433,82.3446,82.3446,2534.0
2017-08-31 12:45:00,93.24,93.24,93.19,93.19,3583.0,82.3446,82.3446,82.3005,82.3005,3583.0
2017-08-31 12:50:00,93.19,93.26,93.17,93.26,5183.0,82.3005,82.3623,82.2828,82.3623,5183.0
2017-08-31 12:55:00,93.26,93.36,93.26,93.33,3836.0,82.3623,82.4506,82.3623,82.4241,3836.0
2017-08-31 13:00:00,93.34,93.4,93.34,93.38,3400.0,82.433,82.4859,82.433,82.4683,3400.0
2017-08-31 13:05:00,93.42,93.42,93.35,93.35,5100.0,82.5036,82.5036,82.4418,82.4418,5100.0
2017-08-31 13:10:00,93.35,93.35,93.29,93.3,2100.0,82.4418,82.4418,82.3888,82.3976,2100.0
2017-08-31 13:15:00,93.3,93.32,93.3,93.31,2800.0,82.3976,82.4153,82.3976,82.4065,2800.0
2017-08-31 13:20:00,93.31,93.47,93.31,93.45,5749.0,82.4065,82.5478,82.4065,82.5301,5749.0
2017-08-31 13:25:00,93.45,93.47,93.34,93.37,3566.0,82.5301,82.5478,82.433,82.4595,3566.0
2017-08-31 13:30:00,93.39,93.39,93.37,93.39,1800.0,82.4771,82.4771,82.4595,82.4771,1800.0
2017-08-31 13:35:00,93.4,93.44,93.4,93.42,4350.0,82.4859,82.5213,82.4859,82.5036,4350.0
2017-08-31 13:40:00,93.39,93.41,93.36,93.41,2110.0,82.4771,82.4948,82.4506,82.4948,2110.0
2017-08-31 13:45:00,93.42,93.42,93.28,93.28,2200.0,82.5036,82.5036,82.38,82.38,2200.0
2017-08-31 13:50:00,93.27,93.34,93.27,93.32,2400.0,82.3711,82.433,82.3711,82.4153,2400.0
2017-08-31 13:55:00,93.35,93.38,93.31,93.38,2000.0,82.4418,82.4683,82.4065,82.4683,2000.0
2017-08-31 14:00:00,93.41,93.41,93.35,93.37,3500.0,82.4948,82.4948,82.4418,82.4595,3500.0
2017-08-31 14:05:00,93.37,93.37,93.23,93.24,5006.0,82.4595,82.4595,82.3358,82.3446,5006.0
2017-08-31 14:10:00,93.24,93.24,93.21,93.22,500.0,82.3446,82.3446,82.3181,82.327,500.0
2017-08-31 14:15:00,93.24,93.27,93.2,93.23,8274.0,82.3446,82.3711,82.3093,82.3358,8274.0
2017-08-31 14:20:00,93.22,93.3,93.22,93.28,4200.0,82.327,82.3976,82.327,82.38,4200.0
2017-08-31 14:25:00,93.28,93.33,93.28,93.33,2400.0,82.38,82.4241,82.38,82.4241,2400.0
2017-08-31 14:30:00,93.34,93.48,93.33,93.48,3170.0,82.433,82.5566,82.4241,82.5566,3170.0
2017-08-31 14:35:00,93.48,93.5,93.36,93.44,4705.0,82.5566,82.5743,82.4506,82.5213,4705.0
2017-08-31 14:40:00,93.45,93.47,93.43,93.45,2739.0,82.5301,82.5478,82.5124,82.5301,2739.0
2017-08-31 14:45:00,93.43,93.46,93.35,93.42,4113.0,82.5124,82.5389,82.4418,82.5036,4113.0
2017-08-31 14:50:00,93.39,93.52,93.36,93.48,3800.0,82.4771,82.5919,82.4506,82.5566,3800.0
2017-08-31 14:55:00,93.46,93.46,93.41,93.45,3505.0,82.5389,82.5389,82.4948,82.5301,3505.0
2017-08-31 15:00:00,93.44,93.47,93.42,93.42,3745.0,82.5213,82.5478,82.5036,82.5036,3745.0
2017-08-31 15:05:00,93.42,93.44,93.35,93.41,9989.0,82.5036,82.5213,82.4418,82.4948,9989.0
2017-08-31 15:10:00,93.41,93.49,93.4,93.47,6834.0,82.4948,82.5654,82.4859,82.5478,6834.0
2017-08-31 15:15:00,93.47,93.6,93.46,93.57,8866.0,82.5478,82.6626,82.5389,82.6361,8866.0
2017-08-31 15:20:00,93.59,93.63,93.55,93.61,16221.0,82.6537,82.6891,82.6184,82.6714,16221.0
2017-08-31 15:25:00,93.61,93.79,93.6,93.78,172650.0,82.6714,82.8304,82.6626,82.8215,172650.0
2017-08-31 15:30:00,93.71,93.74,93.58,93.63,14426.0,82.7597,82.7862,82.6449,82.6891,14426.0
2017-08-31 15:35:00,93.65,93.68,93.62,93.64,11212.0,82.7067,82.7332,82.6802,82.6979,11212.0
2017-08-31 15:40:00,93.62,93.63,93.56,93.59,12270.0,82.6802,82.6891,82.6272,82.6537,12270.0
2017-08-31 15:45:00,93.59,93.59,93.5,93.54,9648.0,82.6537,82.6537,82.5743,82.6096,9648.0
2017-08-31 15:50:00,93.54,93.74,93.53,93.62,38126.0,82.6096,82.7862,82.6008,82.6802,38126.0
2017-08-31 15:55:00,93.62,93.76,93.55,93.68,93656.0,82.6802,82.8039,82.6184,82.7332,93656.0
2017-09-01 09:30:00,94.1,94.1,93.38,94.0,44585.0,83.1041,83.1041,82.4683,83.0158,44585.0
2017-09-01 09:35:00,94.15,94.15,93.48,93.56,15391.0,83.1483,83.1483,82.5566,82.6272,15391.0
2017-09-01 09:40:00,93.64,93.76,93.47,93.61,4852.0,82.6979,82.8039,82.5478,82.6714,4852.0
2017-09-01 09:45:00,93.61,93.79,93.55,93.74,10104.0,82.6714,82.8304,82.6184,82.7862,10104.0
2017-09-01 09:50:00,93.83,93.92,93.34,93.39,9836.0,82.8657,82.9452,82.433,82.4771,9836.0
2017-09-01 09:55:00,93.43,93.54,93.33,93.34,7705.0,82.5124,82.6096,82.4241,82.433,7705.0
2017-09-01 10:00:00,93.33,93.4,93.2,93.2,4644.0,82.4241,82.4859,82.3093,82.3093,4644.0
2017-09-01 10:05:00,93.2,93.36,93.08,93.35,3615.0,82.3093,82.4506,82.2033,82.4418,3615.0
2017-09-01 10:10:00,93.28,93.69,93.28,93.64,3900.0,82.38,82.7421,82.38,82.6979,3900.0
2017-09-01 10:15:00,93.64,93.67,93.51,93.64,4878.0,82.6979,82.7244,82.5831,82.6979,4878.0
2017-09-01 10:20:00,93.68,93.77,93.51,93.66,3400.0,82.7332,82.8127,82.5831,82.7156,3400.0
2017-09-01 10:25:00,93.77,93.95,93.65,93.8,3800.0,82.8127,82.9717,82.7067,82.8392,3800.0
2017-09-01 10:30:00,93.81,93.91,93.78,93.79,2200.0,82.848,82.9364,82.8215,82.8304,2200.0
2017-09-01 10:35:00,93.76,93.76,93.66,93.66,629.0,82.8039,82.8039,82.7156,82.7156,629.0
2017-09-01 10:40:00,93.65,93.72,93.58,93.72,2422.0,82.7067,82.7686,82.6449,82.7686,2422.0
2017-09-01 10:45:00,93.68,93.73,93.55,93.71,4737.0,82.7332,82.7774,82.6184,82.7597,4737.0
2017-09-01 10:50:00,93.72,93.77,93.68,93.73,4752.0,82.7686,82.8127,82.7332,82.7774,4752.0
2017-09-01 10:55:00,93.72,93.77,93.65,93.68,9302.0,82.7686,82.8127,82.7067,82.7332,9302.0
2017-09-01 11:00:00,93.65,93.77,93.65,93.72,2683.0,82.7067,82.8127,82.7067,82.7686,2683.0
2017-09-01 11:05:00,93.69,93.76,93.66,93.7,3019.0,82.7421,82.8039,82.7156,82.7509,3019.0
2017-09-01 11:10:00,93.69,93.72,93.61,93.69,4283.0,82.7421,82.7686,82.6714,82.7421,4283.0
2017-09-01 11:15:00,93.65,93.65,93.53,93.53,4013.0,82.7067,82.7067,82.6008,82.6008,4013.0
2017-09-01 11:20:00,93.55,93.62,93.4,93.44,4419.0,82.6184,82.6802,82.4859,82.5213,4419.0
2017-09-01 11:25:00,93.34,93.45,93.3,93.37,2186.0,82.433,82.5301,82.3976,82.4595,2186.0
2017-09-01 11:30:00,93.37,93.55,93.34,93.5,11500.0,82.4595,82.6184,82.433,82.5743,11500.0
2017-09-01 11:35:00,93.5,93.53,93.46,93.5,2996.0,82.5743,82.6008,82.5389,82.5743,2996.0
2017-09-01 11:40:00,93.49,93.55,93.43,93.49,2600.0,82.5654,82.6184,82.5124,82.5654,2600.0
2017-09-01 11:45:00,93.42,93.48,93.38,93.48,1200.0,82.5036,82.5566,82.4683,82.5566,1200.0
2017-09-01 11:50:00,93.51,93.63,93.47,93.63,1536.0,82.5831,82.6891,82.5478,82.6891,1536.0
2017-09-01 11:55:00,93.62,93.67,93.57,93.67,900.0,82.6802,82.7244,82.6361,82.7244,900.0
2017-09-01 12:00:00,93.76,93.76,93.64,93.64,2400.0,82.8039,82.8039,82.6979,82.6979,2400.0
2017-09-01 12:05:00,93.61,93.64,93.59,93.59,3026.0,82.6714,82.6979,82.6537,82.6537,3026.0
2017-09-01 12:10:00,93.6,93.67,93.6,93.67,900.0,82.6626,82.7244,82.6626,82.7244,900.0
2017-09-01 12:15:00,93.67,93.69,93.63,93.67,3300.0,82.7244,82.7421,82.6891,82.7244,3300.0
2017-09-01 12:20:00,93.68,93.71,93.68,93.71,1000.0,82.7332,82.7597,82.7332,82.7597,1000.0
2017-09-01 12:25:00,93.74,93.76,93.7,93.76,2810.0,82.7862,82.8039,82.7509,82.8039,2810.0
2017-09-01 12:30:00,93.77,93.79,93.71,93.79,1600.0,82.8127,82.8304,82.7597,82.8304,1600.0
2017-09-01 12:35:00,93.76,93.8,93.75,93.77,2900.0,82.8039,82.8392,82.795,82.8127,2900.0
2017-09-01 12:40:00,93.76,93.79,93.75,93.78,1776.0,82.8039,82.8304,82.795,82.8215,1776.0
2017-09-01 12:45:00,93.79,93.92,93.79,93.92,3824.0,82.8304,82.9452,82.8304,82.9452,3824.0
2017-09-01 12:50:00,93.93,93.97,93.93,93.93,2500.0,82.954,82.9893,82.954,82.954,2500.0
2017-09-01 12:55:00,93.94,93.97,93.88,93.91,2700.0,82.9628,82.9893,82.9099,82.9364,2700.0
2017-09-01 13:00:00,93.96,93.96,93.9,93.9,1599.0,82.9805,82.9805,82.9275,82.9275,1599.0
2017-09-01 13:05:00,93.91,93.91,93.85,93.86,2606.0,82.9364,82.9364,82.8834,82.8922,2606.0
2017-09-01 13:10:00,93.9,93.91,93.87,93.9,6278.0,82.9275,82.9364,82.901,82.9275,6278.0
2017-09-01 13:15:00,93.9,93.9,93.87,93.88,2019.0,82.9275,82.9275,82.901,82.9099,2019.0
2017-09-01 13:20:00,93.85,93.85,93.72,93.78,2900.0,82.8834,82.8834,82.7686,82.8215,2900.0
2017-09-01 13:25:00,93.78,93.85,93.77,93.85,2455.0,82.8215,82.8834,82.8127,82.8834,2455.0
2017-09-01 13:30:00,93.87,93.9,93.86,93.9,900.0,82.901,82.9275,82.8922,82.9275,900.0
2017-09-01 13:35:00,93.86,93.91,93.86,93.91,1200.0,82.8922,82.9364,82.8922,82.9364,1200.0
2017-09-01 13:40:00,93.9,93.93,93.85,93.9,2000.0,82.9275,82.954,82.8834,82.9275,2000.0
2017-09-01 13:45:00,93.9,93.91,93.85,93.89,1950.0,82.9275,82.9364,82.8834,82.9187,1950.0
2017-09-01 13:50:00,93.87,93.92,93.87,93.91,1900.0,82.901,82.9452,82.901,82.9364,1900.0
2017-09-01 13:55:00,93.91,93.95,93.91,93.93,2500.0,82.9364,82.9717,82.9364,82.954,2500.0
2017-09-01 14:00:00,93.93,94.04,93.93,94.03,1368.0,82.954,83.0512,82.954,83.0423,1368.0
2017-09-01 14:05:00,94.04,94.09,94.01,94.03,2510.0,83.0512,83.0953,83.0247,83.0423,2510.0
2017-09-01 14:10:00,94.04,94.06,94.03,94.04,2800.0,83.0512,83.0688,83.0423,83.0512,2800.0
2017-09-01 14:15:00,94.01,94.01,93.97,93.99,2000.0,83.0247,83.0247,82.9893,83.007,2000.0
2017-09-01 14:20:00,94.01,94.06,94.01,94.06,1300.0,83.0247,83.0688,83.0247,83.0688,1300.0
2017-09-01 14:25:00,94.08,94.09,94.01,94.02,3540.0,83.0865,83.0953,83.0247,83.0335,3540.0
2017-09-01 14:30:00,94.03,94.08,94.01,94.05,15392.0,83.0423,83.0865,83.0247,83.06,15392.0
2017-09-01 14:35:00,94.06,94.1,94.05,94.09,7362.0,83.0688,83.1041,83.06,83.0953,7362.0
2017-09-01 14:40:00,94.09,94.1,94.06,94.1,4626.0,83.0953,83.1041,83.0688,83.1041,4626.0
2017-09-01 14:45:00,94.11,94.11,94.02,94.07,4881.0,83.113,83.113,83.0335,83.0777,4881.0
2017-09-01 14:50:00,94.07,94.13,94.07,94.11,1880.0,83.0777,83.1306,83.0777,83.113,1880.0
2017-09-01 14:55:00,94.12,94.13,94.09,94.12,3800.0,83.1218,83.1306,83.0953,83.1218,3800.0
2017-09-01 15:00:00,94.13,94.15,94.13,94.14,1300.0,83.1306,83.1483,83.1306,83.1395,1300.0
2017-09-01 15:05:00,94.14,94.19,94.14,94.19,1400.0,83.1395,83.1836,83.1395,83.1836,1400.0
2017-09-01 15:10:00,94.18,94.19,94.15,94.19,4758.0,83.1748,83.1836,83.1483,83.1836,4758.0
2017-09-01 15:15:00,94.17,94.25,94.17,94.25,5417.0,83.166,83.2366,83.166,83.2366,5417.0
2017-09-01 15:20:00,94.25,94.3,94.23,94.28,6674.0,83.2366,83.2808,83.219,83.2631,6674.0
2017-09-01 15:25:00,94.29,94.37,94.28,94.35,4300.0,83.2719,83.3426,83.2631,83.3249,4300.0
2017-09-01 15:30:00,94.34,94.35,94.27,94.35,4400.0,83.3161,83.3249,83.2543,83.3249,4400.0
2017-09-01 15:35:00,94.31,94.35,94.29,94.33,4620.0,83.2896,83.3249,83.2719,83.3073,4620.0
2017-09-01 15:40:00,94.32,94.32,94.23,94.25,5088.0,83.2984,83.2984,83.219,83.2366,5088.0
2017-09-01 15:45:00,94.25,94.25,94.07,94.11,7810.0,83.2366,83.2366,83.0777,83.113,7810.0
2017-09-01 15:50:00,94.13,94.26,94.13,94.24,7467.0,83.1306,83.2455,83.1306,83.2278,7467.0
2017-09-01 15:55:00,94.27,94.27,94.05,94.07,26064.0,83.2543,83.2543,83.06,83.0777,26064.0
2017-09-05 09:30:00,93.94,94.35,93.92,94.08,25058.0,82.9628,83.3249,82.9452,83.0865,25058.0
2017-09-05 09:35:00,94.05,94.22,93.51,93.74,17549.0,83.06,83.2101,82.5831,82.7862,17549.0
2017-09-05 09:40:00,93.72,93.73,93.3,93.32,11902.0,82.7686,82.7774,82.3976,82.4153,11902.0
2017-09-05 09:45:00,93.36,93.78,93.33,93.69,15131.0,82.4506,82.8215,82.4241,82.7421,15131.0
2017-09-05 09:50:00,93.7,93.88,93.59,93.84,5841.0,82.7509,82.9099,82.6537,82.8745,5841.0
2017-09-05 09:55:00,93.82,94.13,93.82,94.0,5607.0,82.8569,83.1306,82.8569,83.0158,5607.0
2017-09-05 10:00:00,93.98,94.06,93.87,93.99,7930.0,82.9982,83.0688,82.901,83.007,7930.0
2017-09-05 10:05:00,94.0,94.08,93.85,94.0,7700.0,83.0158,83.0865,82.8834,83.0158,7700.0
2017-09-05 10:10:00,94.02,94.32,94.0,94.32,7200.0,83.0335,83.2984,83.0158,83.2984,7200.0
2017-09-05 10:15:00,94.27,94.43,94.24,94.39,5339.0,83.2543,83.3956,83.2278,83.3603,5339.0
2017-09-05 10:20:00,94.43,94.63,94.38,94.4,18176.0,83.3956,83.5722,83.3514,83.3691,18176.0
2017-09-05 10:25:00,94.35,94.44,94.27,94.38,6548.0,83.3249,83.4044,83.2543,83.3514,6548.0
2017-09-05 10:30:00,94.35,94.36,94.11,94.13,4300.0,83.3249,83.3338,83.113,83.1306,4300.0
2017-09-05 10:35:00,94.12,94.34,94.12,94.34,7512.0,83.1218,83.3161,83.1218,83.3161,7512.0
2017-09-05 10:40:00,94.31,94.32,94.2,94.25,6548.0,83.2896,83.2984,83.1925,83.2366,6548.0
2017-09-05 10:45:00,94.23,94.24,94.04,94.22,7277.0,83.219,83.2278,83.0512,83.2101,7277.0
2017-09-05 10:50:00,94.21,94.25,94.11,94.13,2500.0,83.2013,83.2366,83.113,83.1306,2500.0
2017-09-05 10:55:00,94.08,94.22,94.08,94.22,3023.0,83.0865,83.2101,83.0865,83.2101,3023.0
2017-09-05 11:00:00,94.21,94.21,94.06,94.11,8380.0,83.2013,83.2013,83.0688,83.113,8380.0
2017-09-05 11:05:00,94.16,94.21,94.07,94.07,6961.0,83.1571,83.2013,83.0777,83.0777,6961.0
2017-09-05 11:10:00,94.08,94.32,94.01,94.31,12526.0,83.0865,83.2984,83.0247,83.2896,12526.0
2017-09-05 11:15:00,94.33,94.34,94.14,94.22,9151.0,83.3073,83.3161,83.1395,83.2101,9151.0
2017-09-05 11:20:00,94.22,94.27,94.14,94.27,4857.0,83.2101,83.2543,83.1395,83.2543,4857.0
2017-09-05 11:25:00,94.2,94.33,94.2,94.29,4605.0,83.1925,83.3073,83.1925,83.2719,4605.0
2017-09-05 11:30:00,94.23,94.32,94.14,94.14,11646.0,83.219,83.2984,83.1395,83.1395,11646.0
2017-09-05 11:35:00,94.21,94.25,94.17,94.21,2078.0,83.2013,83.2366,83.166,83.2013,2078.0
2017-09-05 11:40:00,94.15,94.2,94.12,94.17,2175.0,83.1483,83.1925,83.1218,83.166,2175.0
2017-09-05 11:45:00,94.15,94.15,94.07,94.1,2700.0,83.1483,83.1483,83.0777,83.1041,2700.0
2017-09-05 11:50:00,94.08,94.11,94.02,94.08,1775.0,83.0865,83.113,83.0335,83.0865,1775.0
2017-09-05 11:55:00,94.02,94.12,94.02,94.09,2928.0,83.0335,83.1218,83.0335,83.0953,2928.0
2017-09-05 12:00:00,94.05,94.05,93.66,93.7,5401.0,83.06,83.06,82.7156,82.7509,5401.0
2017-09-05 12:05:00,93.66,93.71,93.5,93.66,9273.0,82.7156,82.7597,82.5743,82.7156,9273.0
2017-09-05 12:10:00,93.64,93.66,93.52,93.53,4920.0,82.6979,82.7156,82.5919,82.6008,4920.0
2017-09-05 12:15:00,93.56,93.61,93.47,93.5,3580.0,82.6272,82.6714,82.5478,82.5743,3580.0
2017-09-05 12:20:00,93.5,93.53,93.42,93.47,1700.0,82.5743,82.6008,82.5036,82.5478,1700.0
2017-09-05 12:25:00,93.48,93.48,93.19,93.22,11626.0,82.5566,82.5566,82.3005,82.327,11626.0
2017-09-05 12:30:00,93.15,93.15,92.94,93.1,26412.0,82.2652,82.2652,82.0797,82.221,26412.0
2017-09-05 12:35:00,93.16,93.22,93.08,93.17,5816.0,82.274,82.327,82.2033,82.2828,5816.0
2017-09-05 12:40:00,93.13,93.17,92.98,92.98,3800.0,82.2475,82.2828,82.115,82.115,3800.0
2017-09-05 12:45:00,92.95,93.0,92.77,92.77,4416.0,82.0885,82.1327,81.9296,81.9296,4416.0
2017-09-05 12:50:00,92.81,92.85,92.52,92.82,5964.0,81.9649,82.0002,81.7088,81.9737,5964.0
2017-09-05 12:55:00,92.87,92.95,92.74,92.9,9150.0,82.0179,82.0885,81.9031,82.0444,9150.0
2017-09-05 13:00:00,92.96,92.96,92.56,92.66,6450.0,82.0974,82.0974,81.7441,81.8324,6450.0
2017-09-05 13:05:00,92.62,92.7,92.54,92.54,5101.0,81.7971,81.8677,81.7264,81.7264,5101.0
2017-09-05 13:10:00,92.59,92.76,92.53,92.76,3500.0,81.7706,81.9207,81.7176,81.9207,3500.0
2017-09-05 13:15:00,92.69,92.91,92.69,92.88,3069.0,81.8589,82.0532,81.8589,82.0267,3069.0
2017-09-05 13:20:00,92.92,93.07,92.91,92.97,8503.0,82.062,82.1945,82.0532,82.1062,8503.0
2017-09-05 13:25:00,92.95,92.95,92.77,92.77,2193.0,82.0885,82.0885,81.9296,81.9296,2193.0
2017-09-05 13:30:00,92.79,92.9,92.77,92.84,5400.0,81.9472,82.0444,81.9296,81.9914,5400.0
2017-09-05 13:35:00,92.84,93.15,92.83,93.12,3450.0,81.9914,82.2652,81.9826,82.2387,3450.0
2017-09-05 13:40:00,93.08,93.16,93.07,93.08,3169.0,82.2033,82.274,82.1945,82.2033,3169.0
2017-09-05 13:45:00,93.09,93.09,93.03,93.07,2408.0,82.2122,82.2122,82.1592,82.1945,2408.0
2017-09-05 13:50:00,93.0,93.17,92.95,93.14,6840.0,82.1327,82.2828,82.0885,82.2563,6840.0
2017-09-05 13:55:00,93.19,93.19,92.95,93.07,4800.0,82.3005,82.3005,82.0885,82.1945,4800.0
2017-09-05 14:00:00,93.06,93.25,93.05,93.25,7557.0,82.1857,82.3535,82.1768,82.3535,7557.0
2017-09-05 14:05:00,93.18,93.2,93.11,93.14,2400.0,82.2917,82.3093,82.2298,82.2563,2400.0
2017-09-05 14:10:00,93.11,93.12,93.0,93.0,4468.0,82.2298,82.2387,82.1327,82.1327,4468.0
2017-09-05 14:15:00,92.96,93.03,92.96,93.0,2800.0,82.0974,82.1592,82.0974,82.1327,2800.0
2017-09-05 14:20:00,92.98,93.05,92.96,92.99,24488.0,82.115,82.1768,82.0974,82.1239,24488.0
2017-09-05 14:25:00,93.0,93.27,92.99,93.27,10406.0,82.1327,82.3711,82.1239,82.3711,10406.0
2017-09-05 14:30:00,93.28,93.46,93.28,93.39,3388.0,82.38,82.5389,82.38,82.4771,3388.0
2017-09-05 14:35:00,93.42,93.46,93.39,93.4,1100.0,82.5036,82.5389,82.4771,82.4859,1100.0
2017-09-05 14:40:00,93.36,93.45,93.32,93.45,5716.0,82.4506,82.5301,82.4153,82.5301,5716.0
2017-09-05 14:45:00,93.45,93.49,93.35,93.37,5085.0,82.5301,82.5654,82.4418,82.4595,5085.0
2017-09-05 14:50:00,93.43,93.43,93.27,93.32,2012.0,82.5124,82.5124,82.3711,82.4153,2012.0
2017-09-05 14:55:00,93.31,93.39,93.25,93.39,4100.0,82.4065,82.4771,82.3535,82.4771,4100.0
2017-09-05 15:00:00,93.4,93.48,93.37,93.43,3610.0,82.4859,82.5566,82.4595,82.5124,3610.0
2017-09-05 15:05:00,93.44,93.44,93.25,93.38,3487.0,82.5213,82.5213,82.3535,82.4683,3487.0
2017-09-05 15:10:00,93.37,93.38,93.23,93.27,4154.0,82.4595,82.4683,82.3358,82.3711,4154.0
2017-09-05 15:15:00,93.29,93.41,93.29,93.36,2600.0,82.3888,82.4948,82.3888,82.4506,2600.0
2017-09-05 15:20:00,93.38,93.38,93.28,93.3,3250.0,82.4683,82.4683,82.38,82.3976,3250.0
2017-09-05 15:25:00,93.3,93.5,93.29,93.5,8982.0,82.3976,82.5743,82.3888,82.5743,8982.0
2017-09-05 15:30:00,93.52,93.69,93.51,93.69,10875.0,82.5919,82.7421,82.5831,82.7421,10875.0
2017-09-05 15:35:00,93.68,93.68,93.48,93.58,10350.0,82.7332,82.7332,82.5566,82.6449,10350.0
2017-09-05 15:40:00,93.58,93.6,93.51,93.57,22261.0,82.6449,82.6626,82.5831,82.6361,22261.0
2017-09-05 15:45:00,93.55,93.68,93.55,93.65,15710.0,82.6184,82.7332,82.6184,82.7067,15710.0
2017-09-05 15:50:00,93.67,93.73,93.53,93.73,17131.0,82.7244,82.7774,82.6008,82.7774,17131.0
2017-09-05 15:55:00,93.74,93.76,93.63,93.66,35454.0,82.7862,82.8039,82.6891,82.7156,35454.0
2017-09-06 09:30:00,93.73,93.91,92.82,93.17,35913.0,82.7774,82.9364,81.9737,82.2828,35913.0
2017-09-06 09:35:00,92.97,93.79,92.97,93.51,6504.0,82.1062,82.8304,82.1062,82.5831,6504.0
2017-09-06 09:40:00,93.32,93.66,93.26,93.63,4834.0,82.4153,82.7156,82.3623,82.6891,4834.0
2017-09-06 09:45:00,93.68,93.86,93.48,93.55,6591.0,82.7332,82.8922,82.5566,82.6184,6591.0
2017-09-06 09:50:00,93.48,93.66,93.46,93.54,4800.0,82.5566,82.7156,82.5389,82.6096,4800.0
2017-09-06 09:55:00,93.54,93.86,93.52,93.6,5300.0,82.6096,82.8922,82.5919,82.6626,5300.0
2017-09-06 10:00:00,93.47,93.91,93.47,93.87,5622.0,82.5478,82.9364,82.5478,82.901,5622.0
2017-09-06 10:05:00,93.85,94.04,93.82,93.89,7504.0,82.8834,83.0512,82.8569,82.9187,7504.0
2017-09-06 10:10:00,93.91,93.99,93.81,93.81,4114.0,82.9364,83.007,82.848,82.848,4114.0
2017-09-06 10:15:00,93.84,93.92,93.76,93.81,8578.0,82.8745,82.9452,82.8039,82.848,8578.0
2017-09-06 10:20:00,93.77,93.87,93.75,93.76,4350.0,82.8127,82.901,82.795,82.8039,4350.0
2017-09-06 10:25:00,93.8,93.8,93.59,93.66,9100.0,82.8392,82.8392,82.6537,82.7156,9100.0
2017-09-06 10:30:00,93.66,93.66,93.45,93.6,5857.0,82.7156,82.7156,82.5301,82.6626,5857.0
2017-09-06 10:35:00,93.59,93.6,93.19,93.24,7851.0,82.6537,82.6626,82.3005,82.3446,7851.0
2017-09-06 10:40:00,93.2,93.2,93.02,93.16,5363.0,82.3093,82.3093,82.1503,82.274,5363.0
2017-09-06 10:45:00,93.16,93.26,93.0,93.24,7197.0,82.274,82.3623,82.1327,82.3446,7197.0
2017-09-06 10:50:00,93.19,93.26,93.08,93.19,7035.0,82.3005,82.3623,82.2033,82.3005,7035.0
2017-09-06 10:55:00,93.21,93.26,93.17,93.24,3600.0,82.3181,82.3623,82.2828,82.3446,3600.0
2017-09-06 11:00:00,93.25,93.35,93.21,93.29,3250.0,82.3535,82.4418,82.3181,82.3888,3250.0
2017-09-06 11:05:00,93.25,93.27,93.11,93.11,2400.0,82.3535,82.3711,82.2298,82.2298,2400.0
2017-09-06 11:10:00,93.14,93.14,92.98,93.05,7771.0,82.2563,82.2563,82.115,82.1768,7771.0
2017-09-06 11:15:00,92.99,93.1,92.99,93.1,2100.0,82.1239,82.221,82.1239,82.221,2100.0
2017-09-06 11:20:00,93.05,93.25,93.04,93.24,2900.0,82.1768,82.3535,82.168,82.3446,2900.0
2017-09-06 11:25:00,93.27,93.39,93.25,93.36,5691.0,82.3711,82.4771,82.3535,82.4506,5691.0
2017-09-06 11:30:00,93.34,93.52,93.25,93.52,2650.0,82.433,82.5919,82.3535,82.5919,2650.0
2017-09-06 11:35:00,93.5,93.72,93.5,93.72,1986.0,82.5743,82.7686,82.5743,82.7686,1986.0
2017-09-06 11:40:00,93.7,93.74,93.63,93.69,2669.0,82.7509,82.7862,82.6891,82.7421,2669.0
2017-09-06 11:45:00,93.67,93.68,93.62,93.68,3044.0,82.7244,82.7332,82.6802,82.7332,3044.0
2017-09-06 11:50:00,93.66,93.68,93.63,93.68,1718.0,82.7156,82.7332,82.6891,82.7332,1718.0
2017-09-06 11:55:00,93.69,93.84,93.68,93.73,2800.0,82.7421,82.8745,82.7332,82.7774,2800.0
2017-09-06 12:00:00,93.74,93.74,93.59,93.72,6200.0,82.7862,82.7862,82.6537,82.7686,6200.0
2017-09-06 12:05:00,93.73,93.74,93.68,93.69,3400.0,82.7774,82.7862,82.7332,82.7421,3400.0
2017-09-06 12:10:00,93.73,93.73,93.63,93.66,1600.0,82.7774,82.7774,82.6891,82.7156,1600.0
2017-09-06 12:15:00,93.63,93.64,93.57,93.62,2228.0,82.6891,82.6979,82.6361,82.6802,2228.0
2017-09-06 12:20:00,93.56,93.69,93.56,93.67,3100.0,82.6272,82.7421,82.6272,82.7244,3100.0
2017-09-06 12:25:00,93.67,93.85,93.66,93.85,1200.0,82.7244,82.8834,82.7156,82.8834,1200.0
2017-09-06 12:30:00,93.78,93.81,93.72,93.78,2863.0,82.8215,82.848,82.7686,82.8215,2863.0
2017-09-06 12:35:00,93.78,93.78,93.68,93.72,921.0,82.8215,82.8215,82.7332,82.7686,921.0
2017-09-06 12:40:00,93.72,93.73,93.63,93.63,8077.0,82.7686,82.7774,82.6891,82.6891,8077.0
2017-09-06 12:45:00,93.69,93.7,93.63,93.63,2186.0,82.7421,82.7509,82.6891,82.6891,2186.0
2017-09-06 12:50:00,93.65,93.7,93.65,93.67,2517.0,82.7067,82.7509,82.7067,82.7244,2517.0
2017-09-06 12:55:00,93.66,93.67,93.62,93.64,2503.0,82.7156,82.7244,82.6802,82.6979,2503.0
2017-09-06 13:00:00,93.65,93.71,93.64,93.7,1800.0,82.7067,82.7597,82.6979,82.7509,1800.0
2017-09-06 13:05:00,93.71,93.91,93.71,93.91,5019.0,82.7597,82.9364,82.7597,82.9364,5019.0
2017-09-06 13:10:00,93.88,94.09,93.87,94.03,14231.0,82.9099,83.0953,82.901,83.0423,14231.0
2017-09-06 13:15:00,94.03,94.04,93.96,93.96,3472.0,83.0423,83.0512,82.9805,82.9805,3472.0
2017-09-06 13:20:00,93.98,93.99,93.84,93.84,5700.0,82.9982,83.007,82.8745,82.8745,5700.0
2017-09-06 13:25:00,93.84,93.86,93.79,93.86,1600.0,82.8745,82.8922,82.8304,82.8922,1600.0
2017-09-06 13:30:00,93.88,93.91,93.87,93.88,2500.0,82.9099,82.9364,82.901,82.9099,2500.0
2017-09-06 13:35:00,93.91,94.06,93.88,93.99,2400.0,82.9364,83.0688,82.9099,83.007,2400.0
2017-09-06 13:40:00,93.97,94.0,93.92,93.92,1800.0,82.9893,83.0158,82.9452,82.9452,1800.0
2017-09-06 13:45:00,93.96,94.05,93.94,93.95,3312.0,82.9805,83.06,82.9628,82.9717,3312.0
2017-09-06 13:50:00,93.98,94.01,93.94,93.94,2500.0,82.9982,83.0247,82.9628,82.9628,2500.0
2017-09-06 13:55:00,93.94,93.94,93.7,93.72,5747.0,82.9628,82.9628,82.7509,82.7686,5747.0
2017-09-06 14:00:00,93.72,93.82,93.72,93.82,1600.0,82.7686,82.8569,82.7686,82.8569,1600.0
2017-09-06 14:05:00,93.8,93.96,93.8,93.89,2900.0,82.8392,82.9805,82.8392,82.9187,2900.0
2017-09-06 14:10:00,93.93,93.93,93.78,93.84,2612.0,82.954,82.954,82.8215,82.8745,2612.0
2017-09-06 14:15:00,93.84,93.85,93.81,93.81,1700.0,82.8745,82.8834,82.848,82.848,1700.0
2017-09-06 14:20:00,93.82,93.87,93.75,93.86,5668.0,82.8569,82.901,82.795,82.8922,5668.0
2017-09-06 14:25:00,93.81,93.88,93.81,93.83,5111.0,82.848,82.9099,82.848,82.8657,5111.0
2017-09-06 14:30:00,93.83,93.89,93.72,93.73,4604.0,82.8657,82.9187,82.7686,82.7774,4604.0
2017-09-06 14:35:00,93.75,93.85,93.75,93.85,4558.0,82.795,82.8834,82.795,82.8834,4558.0
2017-09-06 14:40:00,93.82,93.82,93.76,93.8,1400.0,82.8569,82.8569,82.8039,82.8392,1400.0
2017-09-06 14:45:00,93.78,93.81,93.71,93.8,6375.0,82.8215,82.848,82.7597,82.8392,6375.0
2017-09-06 14:50:00,93.8,93.9,93.78,93.9,4400.0,82.8392,82.9275,82.8215,82.9275,4400.0
2017-09-06 14:55:00,93.9,94.04,93.9,94.0,11906.0,82.9275,83.0512,82.9275,83.0158,11906.0
2017-09-06 15:00:00,94.02,94.07,94.0,94.07,9771.0,83.0335,83.0777,83.0158,83.0777,9771.0
2017-09-06 15:05:00,94.07,94.1,94.01,94.1,3515.0,83.0777,83.1041,83.0247,83.1041,3515.0
2017-09-06 15:10:00,94.1,94.12,94.05,94.05,5637.0,83.1041,83.1218,83.06,83.06,5637.0
2017-09-06 15:15:00,94.05,94.13,94.03,94.12,4709.0,83.06,83.1306,83.0423,83.1218,4709.0
2017-09-06 15:20:00,94.14,94.31,94.12,94.31,8504.0,83.1395,83.2896,83.1218,83.2896,8504.0
2017-09-06 15:25:00,94.3,94.53,94.3,94.53,16330.0,83.2808,83.4839,83.2808,83.4839,16330.0
2017-09-06 15:30:00,94.53,94.53,94.44,94.47,31491.0,83.4839,83.4839,83.4044,83.4309,31491.0
2017-09-06 15:35:00,94.47,94.48,94.36,94.47,33319.0,83.4309,83.4397,83.3338,83.4309,33319.0
2017-09-06 15:40:00,94.47,94.52,94.44,94.5,88317.0,83.4309,83.4751,83.4044,83.4574,88317.0
2017-09-06 15:45:00,94.49,94.55,94.49,94.5,31181.0,83.4486,83.5016,83.4486,83.4574,31181.0
2017-09-06 15:50:00,94.45,94.53,94.45,94.5,47527.0,83.4132,83.4839,83.4132,83.4574,47527.0
2017-09-06 15:55:00,94.5,94.54,94.47,94.5,75103.0,83.4574,83.4927,83.4309,83.4574,75103.0
2017-09-07 09:30:00,94.59,94.63,94.14,94.27,20738.0,83.5369,83.5722,83.1395,83.2543,20738.0
2017-09-07 09:35:00,94.16,94.22,93.76,93.76,13909.0,83.1571,83.2101,82.8039,82.8039,13909.0
2017-09-07 09:40:00,93.76,94.25,93.76,94.13,9220.0,82.8039,83.2366,82.8039,83.1306,9220.0
2017-09-07 09:45:00,94.11,94.25,94.05,94.19,5056.0,83.113,83.2366,83.06,83.1836,5056.0
2017-09-07 09:50:00,94.21,94.3,94.21,94.3,2220.0,83.2013,83.2808,83.2013,83.2808,2220.0
2017-09-07 09:55:00,94.31,94.51,94.3,94.51,12256.0,83.2896,83.4662,83.2808,83.4662,12256.0
2017-09-07 10:00:00,94.54,94.56,94.16,94.4,10729.0,83.4927,83.5104,83.1571,83.3691,10729.0
2017-09-07 10:05:00,94.41,94.62,94.41,94.51,7909.0,83.3779,83.5634,83.3779,83.4662,7909.0
2017-09-07 10:10:00,94.6,94.69,94.56,94.68,5735.0,83.5457,83.6252,83.5104,83.6164,5735.0
2017-09-07 10:15:00,94.6,94.87,94.58,94.68,5547.0,83.5457,83.7842,83.5281,83.6164,5547.0
2017-09-07 10:20:00,94.69,94.83,94.69,94.8,1887.0,83.6252,83.7488,83.6252,83.7224,1887.0
2017-09-07 10:25:00,94.75,94.88,94.65,94.78,4433.0,83.6782,83.793,83.5899,83.7047,4433.0
2017-09-07 10:30:00,94.69,94.83,94.69,94.83,1500.0,83.6252,83.7488,83.6252,83.7488,1500.0
2017-09-07 10:35:00,94.87,94.98,94.82,94.86,10685.0,83.7842,83.8813,83.74,83.7753,10685.0
2017-09-07 10:40:00,94.86,94.97,94.82,94.87,3600.0,83.7753,83.8725,83.74,83.7842,3600.0
2017-09-07 10:45:00,94.87,95.1,94.87,95.02,4950.0,83.7842,83.9873,83.7842,83.9166,4950.0
2017-09-07 10:50:00,95.05,95.06,94.96,95.06,3004.0,83.9431,83.952,83.8637,83.952,3004.0
2017-09-07 10:55:00,95.1,95.12,95.0,95.02,5420.0,83.9873,84.005,83.899,83.9166,5420.0
2017-09-07 11:00:00,95.04,95.12,94.99,95.12,3509.0,83.9343,84.005,83.8901,84.005,3509.0
2017-09-07 11:05:00,95.14,95.18,95.04,95.08,6188.0,84.0226,84.0579,83.9343,83.9696,6188.0
2017-09-07 11:10:00,95.08,95.11,95.01,95.09,2900.0,83.9696,83.9961,83.9078,83.9785,2900.0
2017-09-07 11:15:00,95.06,95.1,94.92,94.92,4738.0,83.952,83.9873,83.8283,83.8283,4738.0
2017-09-07 11:20:00,94.89,94.95,94.88,94.95,1017.0,83.8018,83.8548,83.793,83.8548,1017.0
2017-09-07 11:25:00,94.98,94.99,94.88,94.91,3283.0,83.8813,83.8901,83.793,83.8195,3283.0
2017-09-07 11:30:00,94.92,94.98,94.9,94.92,3500.0,83.8283,83.8813,83.8107,83.8283,3500.0
2017-09-07 11:35:00,94.94,95.16,94.93,95.13,4847.0,83.846,84.0403,83.8372,84.0138,4847.0
2017-09-07 11:40:00,95.15,95.15,95.05,95.08,3121.0,84.0315,84.0315,83.9431,83.9696,3121.0
2017-09-07 11:45:00,95.05,95.12,94.98,95.0,3244.0,83.9431,84.005,83.8813,83.899,3244.0
2017-09-07 11:50:00,94.98,94.99,94.87,94.94,3200.0,83.8813,83.8901,83.7842,83.846,3200.0
2017-09-07 11:55:00,94.95,94.95,94.81,94.85,3400.0,83.8548,83.8548,83.7312,83.7665,3400.0
2017-09-07 12:00:00,94.88,94.94,94.84,94.87,2239.0,83.793,83.846,83.7577,83.7842,2239.0
2017-09-07 12:05:00,94.93,95.06,94.93,95.05,7188.0,83.8372,83.952,83.8372,83.9431,7188.0
2017-09-07 12:10:00,95.06,95.09,94.96,95.0,3900.0,83.952,83.9785,83.8637,83.899,3900.0
2017-09-07 12:15:00,95.01,95.04,94.93,95.04,2000.0,83.9078,83.9343,83.8372,83.9343,2000.0
2017-09-07 12:20:00,95.05,95.05,95.0,95.05,1100.0,83.9431,83.9431,83.899,83.9431,1100.0
2017-09-07 12:25:00,95.05,95.12,95.02,95.06,7100.0,83.9431,84.005,83.9166,83.952,7100.0
2017-09-07 12:30:00,95.07,95.1,94.96,94.96,3000.0,83.9608,83.9873,83.8637,83.8637,3000.0
2017-09-07 12:35:00,94.94,95.03,94.94,95.03,1800.0,83.846,83.9255,83.846,83.9255,1800.0
2017-09-07 12:40:00,95.0,95.0,94.89,94.94,2691.0,83.899,83.899,83.8018,83.846,2691.0
2017-09-07 12:45:00,94.99,95.05,94.89,94.9,5700.0,83.8901,83.9431,83.8018,83.8107,5700.0
2017-09-07 12:50:00,94.8,94.87,94.75,94.79,1700.0,83.7224,83.7842,83.6782,83.7135,1700.0
2017-09-07 12:55:00,94.83,94.89,94.83,94.89,1551.0,83.7488,83.8018,83.7488,83.8018,1551.0
2017-09-07 13:00:00,94.9,95.01,94.9,95.01,3300.0,83.8107,83.9078,83.8107,83.9078,3300.0
2017-09-07 13:05:00,95.0,95.02,94.98,95.01,2926.0,83.899,83.9166,83.8813,83.9078,2926.0
2017-09-07 13:10:00,94.99,95.05,94.98,95.01,3000.0,83.8901,83.9431,83.8813,83.9078,3000.0
2017-09-07 13:15:00,95.05,95.08,95.02,95.06,800.0,83.9431,83.9696,83.9166,83.952,800.0
2017-09-07 13:20:00,95.06,95.1,95.01,95.01,1799.0,83.952,83.9873,83.9078,83.9078,1799.0
2017-09-07 13:25:00,94.98,95.08,94.96,95.08,1000.0,83.8813,83.9696,83.8637,83.9696,1000.0
2017-09-07 13:30:00,95.06,95.09,95.05,95.05,1685.0,83.952,83.9785,83.9431,83.9431,1685.0
2017-09-07 13:35:00,95.04,95.09,95.04,95.07,2505.0,83.9343,83.9785,83.9343,83.9608,2505.0
2017-09-07 13:40:00,95.07,95.08,95.01,95.04,3476.0,83.9608,83.9696,83.9078,83.9343,3476.0
2017-09-07 13:45:00,95.01,95.07,95.0,95.07,2801.0,83.9078,83.9608,83.899,83.9608,2801.0
2017-09-07 13:50:00,95.04,95.04,95.01,95.01,509.0,83.9343,83.9343,83.9078,83.9078,509.0
2017-09-07 13:55:00,95.04,95.04,94.96,95.03,6680.0,83.9343,83.9343,83.8637,83.9255,6680.0
2017-09-07 14:00:00,95.03,95.03,95.0,95.03,3350.0,83.9255,83.9255,83.899,83.9255,3350.0
2017-09-07 14:05:00,95.04,95.08,95.02,95.06,5400.0,83.9343,83.9696,83.9166,83.952,5400.0
2017-09-07 14:10:00,95.08,95.16,95.07,95.14,7368.0,83.9696,84.0403,83.9608,84.0226,7368.0
2017-09-07 14:15:00,95.15,95.32,95.15,95.32,6815.0,84.0315,84.1816,84.0315,84.1816,6815.0
2017-09-07 14:20:00,95.32,95.42,95.32,95.41,43550.0,84.1816,84.2699,84.1816,84.2611,43550.0
2017-09-07 14:25:00,95.37,95.43,95.37,95.41,5350.0,84.2257,84.2787,84.2257,84.2611,5350.0
2017-09-07 14:30:00,95.41,95.41,95.3,95.32,4254.0,84.2611,84.2611,84.1639,84.1816,4254.0
2017-09-07 14:35:00,95.31,95.31,95.21,95.23,4120.0,84.1728,84.1728,84.0844,84.1021,4120.0
2017-09-07 14:40:00,95.23,95.25,95.19,95.25,5462.0,84.1021,84.1198,84.0668,84.1198,5462.0
2017-09-07 14:45:00,95.27,95.34,95.24,95.34,6818.0,84.1374,84.1993,84.1109,84.1993,6818.0
2017-09-07 14:50:00,95.36,95.36,95.28,95.29,3679.0,84.2169,84.2169,84.1463,84.1551,3679.0
2017-09-07 14:55:00,95.31,95.34,95.22,95.3,3750.0,84.1728,84.1993,84.0933,84.1639,3750.0
2017-09-07 15:00:00,95.3,95.34,95.15,95.15,5900.0,84.1639,84.1993,84.0315,84.0315,5900.0
2017-09-07 15:05:00,95.16,95.29,95.15,95.29,6923.0,84.0403,84.1551,84.0315,84.1551,6923.0
2017-09-07 15:10:00,95.33,95.37,95.24,95.3,30100.0,84.1904,84.2257,84.1109,84.1639,30100.0
2017-09-07 15:15:00,95.3,95.31,95.26,95.31,2385.0,84.1639,84.1728,84.1286,84.1728,2385.0
2017-09-07 15:20:00,95.3,95.34,95.2,95.2,8499.0,84.1639,84.1993,84.0756,84.0756,8499.0
2017-09-07 15:25:00,95.22,95.31,95.21,95.25,5019.0,84.0933,84.1728,84.0844,84.1198,5019.0
2017-09-07 15:30:00,95.25,95.25,95.16,95.17,7600.0,84.1198,84.1198,84.0403,84.0491,7600.0
2017-09-07 15:35:00,95.15,95.3,95.14,95.25,8083.0,84.0315,84.1639,84.0226,84.1198,8083.0
2017-09-07 15:40:00,95.25,95.27,95.22,95.22,4271.0,84.1198,84.1374,84.0933,84.0933,4271.0
2017-09-07 15:45:00,95.2,95.4,95.16,95.4,12523.0,84.0756,84.2522,84.0403,84.2522,12523.0
2017-09-07 15:50:00,95.39,95.39,95.26,95.32,31845.0,84.2434,84.2434,84.1286,84.1816,31845.0
2017-09-07 15:55:00,95.34,95.34,95.27,95.33,28361.0,84.1993,84.1993,84.1374,84.1904,28361.0
2017-09-08 09:30:00,95.24,95.78,95.24,95.66,21906.0,84.1109,84.5878,84.1109,84.4819,21906.0
2017-09-08 09:35:00,95.6,95.61,95.35,95.35,5471.0,84.4289,84.4377,84.2081,84.2081,5471.0
2017-09-08 09:40:00,95.19,95.19,94.94,95.16,5112.0,84.0668,84.0668,83.846,84.0403,5112.0
2017-09-08 09:45:00,94.99,95.17,94.9,94.97,5164.0,83.8901,84.0491,83.8107,83.8725,5164.0
2017-09-08 09:50:00,95.03,95.03,94.96,95.03,1150.0,83.9255,83.9255,83.8637,83.9255,1150.0
2017-09-08 09:55:00,94.96,95.06,94.91,94.96,7150.0,83.8637,83.952,83.8195,83.8637,7150.0
2017-09-08 10:00:00,95.01,95.07,94.94,95.06,1600.0,83.9078,83.9608,83.846,83.952,1600.0
2017-09-08 10:05:00,95.05,95.06,94.92,94.93,6326.0,83.9431,83.952,83.8283,83.8372,6326.0
2017-09-08 10:10:00,94.89,94.9,94.67,94.85,7000.0,83.8018,83.8107,83.6075,83.7665,7000.0
2017-09-08 10:15:00,94.86,94.94,94.79,94.94,2338.0,83.7753,83.846,83.7135,83.846,2338.0
2017-09-08 10:20:00,94.98,94.98,94.77,94.84,3232.0,83.8813,83.8813,83.6959,83.7577,3232.0
2017-09-08 10:25:00,94.87,94.88,94.71,94.71,3822.0,83.7842,83.793,83.6429,83.6429,3822.0
2017-09-08 10:30:00,94.6,94.77,94.6,94.73,2300.0,83.5457,83.6959,83.5457,83.6605,2300.0
2017-09-08 10:35:00,94.81,94.86,94.75,94.76,4195.0,83.7312,83.7753,83.6782,83.687,4195.0
2017-09-08 10:40:00,94.8,94.98,94.74,94.88,5859.0,83.7224,83.8813,83.6694,83.793,5859.0
2017-09-08 10:45:00,94.87,95.06,94.87,95.06,1900.0,83.7842,83.952,83.7842,83.952,1900.0
2017-09-08 10:50:00,95.05,95.06,94.88,94.88,2970.0,83.9431,83.952,83.793,83.793,2970.0
2017-09-08 10:55:00,94.9,95.06,94.9,95.06,2800.0,83.8107,83.952,83.8107,83.952,2800.0
2017-09-08 11:00:00,95.06,95.21,95.02,95.15,3003.0,83.952,84.0844,83.9166,84.0315,3003.0
2017-09-08 11:05:00,95.14,95.21,95.12,95.17,7192.0,84.0226,84.0844,84.005,84.0491,7192.0
2017-09-08 11:10:00,95.15,95.16,95.03,95.03,9434.0,84.0315,84.0403,83.9255,83.9255,9434.0
2017-09-08 11:15:00,95.02,95.03,94.89,94.89,3678.0,83.9166,83.9255,83.8018,83.8018,3678.0
2017-09-08 11:20:00,94.9,95.04,94.88,94.97,5569.0,83.8107,83.9343,83.793,83.8725,5569.0
2017-09-08 11:25:00,95.01,95.02,94.95,94.97,7227.0,83.9078,83.9166,83.8548,83.8725,7227.0
2017-09-08 11:30:00,94.96,95.0,94.9,94.9,8694.0,83.8637,83.899,83.8107,83.8107,8694.0
2017-09-08 11:35:00,94.91,94.99,94.87,94.87,4310.0,83.8195,83.8901,83.7842,83.7842,4310.0
2017-09-08 11:40:00,94.87,94.97,94.85,94.88,4137.0,83.7842,83.8725,83.7665,83.793,4137.0
2017-09-08 11:45:00,94.92,94.94,94.9,94.93,2519.0,83.8283,83.846,83.8107,83.8372,2519.0
2017-09-08 11:50:00,94.88,94.89,94.81,94.89,4937.0,83.793,83.8018,83.7312,83.8018,4937.0
2017-09-08 11:55:00,94.88,94.88,94.75,94.76,2100.0,83.793,83.793,83.6782,83.687,2100.0
2017-09-08 12:00:00,94.81,94.86,94.8,94.82,3200.0,83.7312,83.7753,83.7224,83.74,3200.0
2017-09-08 12:05:00,94.83,94.92,94.83,94.92,1415.0,83.7488,83.8283,83.7488,83.8283,1415.0
2017-09-08 12:10:00,94.86,94.91,94.84,94.84,2661.0,83.7753,83.8195,83.7577,83.7577,2661.0
2017-09-08 12:15:00,94.84,94.84,94.71,94.75,2767.0,83.7577,83.7577,83.6429,83.6782,2767.0
2017-09-08 12:20:00,94.67,94.71,94.64,94.71,2000.0,83.6075,83.6429,83.581,83.6429,2000.0
2017-09-08 12:25:00,94.71,94.71,94.68,94.7,600.0,83.6429,83.6429,83.6164,83.634,600.0
2017-09-08 12:30:00,94.69,94.75,94.69,94.71,2102.0,83.6252,83.6782,83.6252,83.6429,2102.0
2017-09-08 12:35:00,94.72,94.73,94.7,94.72,1000.0,83.6517,83.6605,83.634,83.6517,1000.0
2017-09-08 12:40:00,94.68,94.73,94.68,94.69,1395.0,83.6164,83.6605,83.6164,83.6252,1395.0
2017-09-08 12:45:00,94.67,94.72,94.67,94.72,1100.0,83.6075,83.6517,83.6075,83.6517,1100.0
2017-09-08 12:50:00,94.72,94.77,94.66,94.77,1800.0,83.6517,83.6959,83.5987,83.6959,1800.0
2017-09-08 12:55:00,94.76,94.76,94.71,94.76,3118.0,83.687,83.687,83.6429,83.687,3118.0
2017-09-08 13:00:00,94.79,94.88,94.79,94.88,2400.0,83.7135,83.793,83.7135,83.793,2400.0
2017-09-08 13:05:00,94.82,94.9,94.81,94.85,3000.0,83.74,83.8107,83.7312,83.7665,3000.0
2017-09-08 13:10:00,94.86,95.0,94.83,94.98,6800.0,83.7753,83.899,83.7488,83.8813,6800.0
2017-09-08 13:15:00,94.96,94.98,94.9,94.92,7824.0,83.8637,83.8813,83.8107,83.8283,7824.0
2017-09-08 13:20:00,94.92,95.01,94.92,95.01,1599.0,83.8283,83.9078,83.8283,83.9078,1599.0
2017-09-08 13:25:00,95.01,95.01,94.95,94.97,2000.0,83.9078,83.9078,83.8548,83.8725,2000.0
2017-09-08 13:30:00,94.96,94.97,94.86,94.86,10061.0,83.8637,83.8725,83.7753,83.7753,10061.0
2017-09-08 13:35:00,94.86,94.86,94.66,94.77,6000.0,83.7753,83.7753,83.5987,83.6959,6000.0
2017-09-08 13:40:00,94.76,94.77,94.65,94.75,7964.0,83.687,83.6959,83.5899,83.6782,7964.0
2017-09-08 13:45:00,94.76,94.88,94.76,94.88,5705.0,83.687,83.793,83.687,83.793,5705.0
2017-09-08 13:50:00,94.82,94.82,94.78,94.78,9675.0,83.74,83.74,83.7047,83.7047,9675.0
2017-09-08 13:55:00,94.78,94.89,94.69,94.85,14633.0,83.7047,83.8018,83.6252,83.7665,14633.0
2017-09-08 14:00:00,94.85,94.86,94.75,94.77,6093.0,83.7665,83.7753,83.6782,83.6959,6093.0
2017-09-08 14:05:00,94.78,94.86,94.78,94.85,4264.0,83.7047,83.7753,83.7047,83.7665,4264.0
2017-09-08 14:10:00,94.83,94.86,94.83,94.85,4184.0,83.7488,83.7753,83.7488,83.7665,4184.0
2017-09-08 14:15:00,94.85,94.87,94.75,94.75,7289.0,83.7665,83.7842,83.6782,83.6782,7289.0
2017-09-08 14:20:00,94.77,94.94,94.76,94.85,12542.0,83.6959,83.846,83.687,83.7665,12542.0
2017-09-08 14:25:00,94.85,94.85,94.75,94.79,6339.0,83.7665,83.7665,83.6782,83.7135,6339.0
2017-09-08 14:30:00,94.75,94.81,94.74,94.75,6118.0,83.6782,83.7312,83.6694,83.6782,6118.0
2017-09-08 14:35:00,94.74,94.79,94.72,94.76,7692.0,83.6694,83.7135,83.6517,83.687,7692.0
2017-09-08 14:40:00,94.78,94.78,94.72,94.75,2400.0,83.7047,83.7047,83.6517,83.6782,2400.0
2017-09-08 14:45:00,94.78,94.82,94.63,94.66,4299.0,83.7047,83.74,83.5722,83.5987,4299.0
2017-09-08 14:50:00,94.64,94.64,94.41,94.49,6272.0,83.581,83.581,83.3779,83.4486,6272.0
2017-09-08 14:55:00,94.5,94.5,94.44,94.47,7239.0,83.4574,83.4574,83.4044,83.4309,7239.0
2017-09-08 15:00:00,94.44,94.49,94.44,94.48,1600.0,83.4044,83.4486,83.4044,83.4397,1600.0
2017-09-08 15:05:00,94.44,94.51,94.43,94.51,7279.0,83.4044,83.4662,83.3956,83.4662,7279.0
2017-09-08 15:10:00,94.5,94.5,94.41,94.44,4352.0,83.4574,83.4574,83.3779,83.4044,4352.0
2017-09-08 15:15:00,94.41,94.45,94.2,94.21,15363.0,83.3779,83.4132,83.1925,83.2013,15363.0
2017-09-08 15:20:00,94.22,94.24,94.16,94.19,3299.0,83.2101,83.2278,83.1571,83.1836,3299.0
2017-09-08 15:25:00,94.16,94.16,94.06,94.11,9323.0,83.1571,83.1571,83.0688,83.113,9323.0
2017-09-08 15:30:00,94.13,94.15,94.09,94.12,4984.0,83.1306,83.1483,83.0953,83.1218,4984.0
2017-09-08 15:35:00,94.13,94.24,94.13,94.2,6169.0,83.1306,83.2278,83.1306,83.1925,6169.0
2017-09-08 15:40:00,94.2,94.27,94.18,94.26,7897.0,83.1925,83.2543,83.1748,83.2455,7897.0
2017-09-08 15:45:00,94.26,94.31,94.25,94.3,8706.0,83.2455,83.2896,83.2366,83.2808,8706.0
2017-09-08 15:50:00,94.3,94.3,94.2,94.27,20063.0,83.2808,83.2808,83.1925,83.2543,20063.0
2017-09-08 15:55:00,94.26,94.43,94.25,94.35,36201.0,83.2455,83.3956,83.2366,83.3249,36201.0
2017-09-11 09:30:00,95.21,95.93,95.21,95.82,16414.0,84.0844,84.7203,84.0844,84.6232,16414.0
2017-09-11 09:35:00,95.81,96.54,95.76,96.33,16288.0,84.6143,85.259,84.5702,85.0736,16288.0
2017-09-11 09:40:00,96.32,96.64,96.32,96.4,12782.0,85.0647,85.3473,85.0647,85.1354,12782.0
2017-09-11 09:45:00,96.46,96.68,96.35,96.64,8275.0,85.1884,85.3827,85.0912,85.3473,8275.0
2017-09-11 09:50:00,96.69,96.89,96.61,96.77,11950.0,85.3915,85.5681,85.3208,85.4622,11950.0
2017-09-11 09:55:00,96.76,96.82,96.64,96.69,12709.0,85.4533,85.5063,85.3473,85.3915,12709.0
2017-09-11 10:00:00,96.71,97.12,96.71,97.12,19379.0,85.4092,85.7713,85.4092,85.7713,19379.0
2017-09-11 10:05:00,97.1,97.42,97.1,97.42,29605.0,85.7536,86.0362,85.7536,86.0362,29605.0
2017-09-11 10:10:00,97.44,97.55,97.2,97.33,23000.0,86.0539,86.151,85.8419,85.9567,23000.0
2017-09-11 10:15:00,97.33,97.55,97.26,97.53,23167.0,85.9567,86.151,85.8949,86.1333,23167.0
2017-09-11 10:20:00,97.53,97.73,97.53,97.65,16990.0,86.1333,86.31,86.1333,86.2393,16990.0
2017-09-11 10:25:00,97.62,97.69,97.47,97.65,15049.0,86.2128,86.2746,86.0804,86.2393,15049.0
2017-09-11 10:30:00,97.64,97.68,97.57,97.66,12711.0,86.2305,86.2658,86.1687,86.2482,12711.0
2017-09-11 10:35:00,97.67,97.71,97.43,97.45,13522.0,86.257,86.2923,86.045,86.0627,13522.0
2017-09-11 10:40:00,97.47,97.52,97.15,97.25,7508.0,86.0804,86.1245,85.7977,85.8861,7508.0
2017-09-11 10:45:00,97.34,97.49,97.33,97.45,4894.0,85.9655,86.098,85.9567,86.0627,4894.0
2017-09-11 10:50:00,97.41,97.53,97.27,97.27,18906.0,86.0274,86.1333,85.9037,85.9037,18906.0
2017-09-11 10:55:00,97.28,97.31,97.15,97.3,6680.0,85.9126,85.9391,85.7977,85.9302,6680.0
2017-09-11 11:00:00,97.32,97.4,97.22,97.23,11897.0,85.9479,86.0185,85.8596,85.8684,11897.0
2017-09-11 11:05:00,97.24,97.32,97.19,97.29,5399.0,85.8772,85.9479,85.8331,85.9214,5399.0
2017-09-11 11:10:00,97.31,97.4,97.27,97.27,7461.0,85.9391,86.0185,85.9037,85.9037,7461.0
2017-09-11 11:15:00,97.29,97.39,97.29,97.35,4605.0,85.9214,86.0097,85.9214,85.9744,4605.0
2017-09-11 11:20:00,97.35,97.36,97.25,97.28,8715.0,85.9744,85.9832,85.8861,85.9126,8715.0
2017-09-11 11:25:00,97.28,97.39,97.28,97.38,2500.0,85.9126,86.0097,85.9126,86.0009,2500.0
2017-09-11 11:30:00,97.38,97.48,97.37,97.43,10000.0,86.0009,86.0892,85.992,86.045,10000.0
2017-09-11 11:35:00,97.38,97.38,97.27,97.34,4631.0,86.0009,86.0009,85.9037,85.9655,4631.0
2017-09-11 11:40:00,97.35,97.38,97.23,97.27,8468.0,85.9744,86.0009,85.8684,85.9037,8468.0
2017-09-11 11:45:00,97.28,97.29,97.2,97.25,4800.0,85.9126,85.9214,85.8419,85.8861,4800.0
2017-09-11 11:50:00,97.24,97.26,97.11,97.16,7052.0,85.8772,85.8949,85.7624,85.8066,7052.0
2017-09-11 11:55:00,97.18,97.33,97.16,97.32,11007.0,85.8242,85.9567,85.8066,85.9479,11007.0
2017-09-11 12:00:00,97.31,97.36,97.29,97.36,5476.0,85.9391,85.9832,85.9214,85.9832,5476.0
2017-09-11 12:05:00,97.35,97.35,97.12,97.17,4504.0,85.9744,85.9744,85.7713,85.8154,4504.0
2017-09-11 12:10:00,97.19,97.26,97.19,97.22,3400.0,85.8331,85.8949,85.8331,85.8596,3400.0
2017-09-11 12:15:00,97.23,97.26,97.22,97.26,3651.0,85.8684,85.8949,85.8596,85.8949,3651.0
2017-09-11 12:20:00,97.23,97.28,97.21,97.22,4472.0,85.8684,85.9126,85.8507,85.8596,4472.0
2017-09-11 12:25:00,97.21,97.21,97.11,97.11,3748.0,85.8507,85.8507,85.7624,85.7624,3748.0
2017-09-11 12:30:00,97.12,97.17,97.12,97.17,2300.0,85.7713,85.8154,85.7713,85.8154,2300.0
2017-09-11 12:35:00,97.16,97.17,97.07,97.11,6200.0,85.8066,85.8154,85.7271,85.7624,6200.0
2017-09-11 12:40:00,97.15,97.24,97.15,97.22,6000.0,85.7977,85.8772,85.7977,85.8596,6000.0
2017-09-11 12:45:00,97.25,97.35,97.24,97.3,3806.0,85.8861,85.9744,85.8772,85.9302,3806.0
2017-09-11 12:50:00,97.3,97.35,97.27,97.27,8187.0,85.9302,85.9744,85.9037,85.9037,8187.0
2017-09-11 12:55:00,97.28,97.28,97.21,97.27,9775.0,85.9126,85.9126,85.8507,85.9037,9775.0
2017-09-11 13:00:00,97.26,97.38,97.24,97.38,4025.0,85.8949,86.0009,85.8772,86.0009,4025.0
2017-09-11 13:05:00,97.38,97.42,97.35,97.42,3970.0,86.0009,86.0362,85.9744,86.0362,3970.0
2017-09-11 13:10:00,97.42,97.45,97.41,97.44,2641.0,86.0362,86.0627,86.0274,86.0539,2641.0
2017-09-11 13:15:00,97.44,97.54,97.44,97.52,8741.0,86.0539,86.1422,86.0539,86.1245,8741.0
2017-09-11 13:20:00,97.5,97.52,97.46,97.46,2700.0,86.1068,86.1245,86.0715,86.0715,2700.0
2017-09-11 13:25:00,97.46,97.53,97.46,97.46,4640.0,86.0715,86.1333,86.0715,86.0715,4640.0
2017-09-11 13:30:00,97.46,97.54,97.43,97.52,2900.0,86.0715,86.1422,86.045,86.1245,2900.0
2017-09-11 13:35:00,97.51,97.52,97.45,97.45,4500.0,86.1157,86.1245,86.0627,86.0627,4500.0
2017-09-11 13:40:00,97.45,97.5,97.44,97.47,3700.0,86.0627,86.1068,86.0539,86.0804,3700.0
2017-09-11 13:45:00,97.5,97.5,97.44,97.49,4420.0,86.1068,86.1068,86.0539,86.098,4420.0
2017-09-11 13:50:00,97.53,97.53,97.48,97.48,3600.0,86.1333,86.1333,86.0892,86.0892,3600.0
2017-09-11 13:55:00,97.49,97.54,97.47,97.49,5700.0,86.098,86.1422,86.0804,86.098,5700.0
2017-09-11 14:00:00,97.49,97.65,97.48,97.65,4722.0,86.098,86.2393,86.0892,86.2393,4722.0
2017-09-11 14:05:00,97.65,97.65,97.55,97.58,6196.0,86.2393,86.2393,86.151,86.1775,6196.0
2017-09-11 14:10:00,97.56,97.62,97.55,97.57,6281.0,86.1598,86.2128,86.151,86.1687,6281.0
2017-09-11 14:15:00,97.56,97.56,97.48,97.48,6990.0,86.1598,86.1598,86.0892,86.0892,6990.0
2017-09-11 14:20:00,97.48,97.48,97.35,97.4,6209.0,86.0892,86.0892,85.9744,86.0185,6209.0
2017-09-11 14:25:00,97.39,97.47,97.38,97.46,4200.0,86.0097,86.0804,86.0009,86.0715,4200.0
2017-09-11 14:30:00,97.44,97.49,97.41,97.49,7544.0,86.0539,86.098,86.0274,86.098,7544.0
2017-09-11 14:35:00,97.48,97.49,97.41,97.42,9024.0,86.0892,86.098,86.0274,86.0362,9024.0
2017-09-11 14:40:00,97.43,97.49,97.39,97.48,3906.0,86.045,86.098,86.0097,86.0892,3906.0
2017-09-11 14:45:00,97.48,97.54,97.48,97.54,4201.0,86.0892,86.1422,86.0892,86.1422,4201.0
2017-09-11 14:50:00,97.56,97.56,97.43,97.43,9385.0,86.1598,86.1598,86.045,86.045,9385.0
2017-09-11 14:55:00,97.44,97.55,97.42,97.49,9861.0,86.0539,86.151,86.0362,86.098,9861.0
2017-09-11 15:00:00,97.5,97.59,97.5,97.5,5342.0,86.1068,86.1863,86.1068,86.1068,5342.0
2017-09-11 15:05:00,97.5,97.53,97.37,97.37,14549.0,86.1068,86.1333,85.992,85.992,14549.0
2017-09-11 15:10:00,97.37,97.47,97.35,97.43,11287.0,85.992,86.0804,85.9744,86.045,11287.0
2017-09-11 15:15:00,97.43,97.46,97.39,97.44,6906.0,86.045,86.0715,86.0097,86.0539,6906.0
2017-09-11 15:20:00,97.44,97.44,97.29,97.35,18123.0,86.0539,86.0539,85.9214,85.9744,18123.0
2017-09-11 15:25:00,97.35,97.5,97.34,97.47,5318.0,85.9744,86.1068,85.9655,86.0804,5318.0
2017-09-11 15:30:00,97.45,97.53,97.42,97.48,11528.0,86.0627,86.1333,86.0362,86.0892,11528.0
2017-09-11 15:35:00,97.47,97.55,97.45,97.55,9404.0,86.0804,86.151,86.0627,86.151,9404.0
2017-09-11 15:40:00,97.56,97.56,97.4,97.48,22767.0,86.1598,86.1598,86.0185,86.0892,22767.0
2017-09-11 15:45:00,97.47,97.47,97.24,97.25,17521.0,86.0804,86.0804,85.8772,85.8861,17521.0
2017-09-11 15:50:00,97.26,97.31,97.21,97.23,20618.0,85.8949,85.9391,85.8507,85.8684,20618.0
2017-09-11 15:55:00,97.22,97.23,97.07,97.17,52788.0,85.8596,85.8684,85.7271,85.8154,52788.0
2017-09-12 09:30:00,97.09,97.51,96.52,97.12,14189.0,85.7448,86.1157,85.2414,85.7713,14189.0
2017-09-12 09:35:00,97.03,97.48,96.95,97.27,9227.0,85.6918,86.0892,85.6211,85.9037,9227.0
2017-09-12 09:40:00,97.04,97.14,96.68,96.85,7865.0,85.7006,85.7889,85.3827,85.5328,7865.0
2017-09-12 09:45:00,96.89,96.99,96.77,96.99,2638.0,85.5681,85.6564,85.4622,85.6564,2638.0
2017-09-12 09:50:00,96.99,97.18,96.96,97.15,12297.0,85.6564,85.8242,85.6299,85.7977,12297.0
2017-09-12 09:55:00,97.13,97.2,97.04,97.13,7927.0,85.7801,85.8419,85.7006,85.7801,7927.0
2017-09-12 10:00:00,97.18,97.38,97.1,97.1,7266.0,85.8242,86.0009,85.7536,85.7536,7266.0
2017-09-12 10:05:00,97.13,97.25,96.98,97.24,8500.0,85.7801,85.8861,85.6476,85.8772,8500.0
2017-09-12 10:10:00,97.3,97.32,97.17,97.19,9610.0,85.9302,85.9479,85.8154,85.8331,9610.0
2017-09-12 10:15:00,97.22,97.5,97.15,97.5,7572.0,85.8596,86.1068,85.7977,86.1068,7572.0
2017-09-12 10:20:00,97.48,97.54,97.44,97.48,5697.0,86.0892,86.1422,86.0539,86.0892,5697.0
2017-09-12 10:25:00,97.48,97.6,97.39,97.45,10640.0,86.0892,86.1952,86.0097,86.0627,10640.0
2017-09-12 10:30:00,97.39,97.47,97.22,97.43,2550.0,86.0097,86.0804,85.8596,86.045,2550.0
2017-09-12 10:35:00,97.43,97.43,97.02,97.18,14647.0,86.045,86.045,85.6829,85.8242,14647.0
2017-09-12 10:40:00,97.12,97.3,97.1,97.23,6938.0,85.7713,85.9302,85.7536,85.8684,6938.0
2017-09-12 10:45:00,97.27,97.27,97.12,97.15,5095.0,85.9037,85.9037,85.7713,85.7977,5095.0
2017-09-12 10:50:00,97.16,97.28,97.12,97.19,6041.0,85.8066,85.9126,85.7713,85.8331,6041.0
2017-09-12 10:55:00,97.17,97.33,97.17,97.32,3111.0,85.8154,85.9567,85.8154,85.9479,3111.0
2017-09-12 11:00:00,97.33,97.44,97.32,97.42,11492.0,85.9567,86.0539,85.9479,86.0362,11492.0
2017-09-12 11:05:00,97.41,97.53,97.36,97.53,8611.0,86.0274,86.1333,85.9832,86.1333,8611.0
2017-09-12 11:10:00,97.48,97.51,97.39,97.42,3200.0,86.0892,86.1157,86.0097,86.0362,3200.0
2017-09-12 11:15:00,97.41,97.44,97.4,97.43,2400.0,86.0274,86.0539,86.0185,86.045,2400.0
2017-09-12 11:20:00,97.36,97.39,97.18,97.22,2600.0,85.9832,86.0097,85.8242,85.8596,2600.0
2017-09-12 11:25:00,97.22,97.4,97.22,97.37,6840.0,85.8596,86.0185,85.8596,85.992,6840.0
2017-09-12 11:30:00,97.34,97.34,97.25,97.33,3863.0,85.9655,85.9655,85.8861,85.9567,3863.0
2017-09-12 11:35:00,97.27,97.32,97.2,97.32,5081.0,85.9037,85.9479,85.8419,85.9479,5081.0
2017-09-12 11:40:00,97.29,97.29,97.13,97.21,7750.0,85.9214,85.9214,85.7801,85.8507,7750.0
2017-09-12 11:45:00,97.22,97.34,97.21,97.3,1800.0,85.8596,85.9655,85.8507,85.9302,1800.0
2017-09-12 11:50:00,97.27,97.27,97.09,97.14,9736.0,85.9037,85.9037,85.7448,85.7889,9736.0
2017-09-12 11:55:00,97.16,97.28,97.15,97.15,6783.0,85.8066,85.9126,85.7977,85.7977,6783.0
2017-09-12 12:00:00,97.18,97.38,97.18,97.34,2600.0,85.8242,86.0009,85.8242,85.9655,2600.0
2017-09-12 12:05:00,97.34,97.37,97.2,97.27,3900.0,85.9655,85.992,85.8419,85.9037,3900.0
2017-09-12 12:10:00,97.2,97.29,97.19,97.27,4400.0,85.8419,85.9214,85.8331,85.9037,4400.0
2017-09-12 12:15:00,97.29,97.3,97.22,97.25,4769.0,85.9214,85.9302,85.8596,85.8861,4769.0
2017-09-12 12:20:00,97.27,97.34,97.27,97.34,2500.0,85.9037,85.9655,85.9037,85.9655,2500.0
2017-09-12 12:25:00,97.36,97.41,97.36,97.4,2506.0,85.9832,86.0274,85.9832,86.0185,2506.0
2017-09-12 12:30:00,97.41,97.52,97.4,97.47,5338.0,86.0274,86.1245,86.0185,86.0804,5338.0
2017-09-12 12:35:00,97.49,97.55,97.46,97.53,2950.0,86.098,86.151,86.0715,86.1333,2950.0
2017-09-12 12:40:00,97.51,97.54,97.46,97.54,3000.0,86.1157,86.1422,86.0715,86.1422,3000.0
2017-09-12 12:45:00,97.54,97.68,97.54,97.6,7240.0,86.1422,86.2658,86.1422,86.1952,7240.0
2017-09-12 12:50:00,97.65,97.83,97.65,97.81,2747.0,86.2393,86.3983,86.2393,86.3806,2747.0
2017-09-12 12:55:00,97.83,97.84,97.74,97.8,3702.0,86.3983,86.4071,86.3188,86.3718,3702.0
2017-09-12 13:00:00,97.84,97.86,97.77,97.86,3400.0,86.4071,86.4248,86.3453,86.4248,3400.0
2017-09-12 13:05:00,97.88,97.94,97.88,97.89,3138.0,86.4424,86.4954,86.4424,86.4513,3138.0
2017-09-12 13:10:00,97.85,97.9,97.76,97.77,3973.0,86.416,86.4601,86.3365,86.3453,3973.0
2017-09-12 13:15:00,97.75,97.81,97.69,97.79,5366.0,86.3276,86.3806,86.2746,86.363,5366.0
2017-09-12 13:20:00,97.81,97.81,97.72,97.72,3138.0,86.3806,86.3806,86.3011,86.3011,3138.0
2017-09-12 13:25:00,97.7,97.7,97.67,97.7,1000.0,86.2835,86.2835,86.257,86.2835,1000.0
2017-09-12 13:30:00,97.69,97.79,97.64,97.77,3200.0,86.2746,86.363,86.2305,86.3453,3200.0
2017-09-12 13:35:00,97.79,97.88,97.79,97.86,3799.0,86.363,86.4424,86.363,86.4248,3799.0
2017-09-12 13:40:00,97.9,98.0,97.89,97.99,3348.0,86.4601,86.5484,86.4513,86.5396,3348.0
2017-09-12 13:45:00,97.99,98.02,97.87,98.01,5752.0,86.5396,86.5661,86.4336,86.5573,5752.0
2017-09-12 13:50:00,98.0,98.18,97.96,98.18,6314.0,86.5484,86.7074,86.5131,86.7074,6314.0
2017-09-12 13:55:00,98.18,98.18,97.95,97.95,8515.0,86.7074,86.7074,86.5043,86.5043,8515.0
2017-09-12 14:00:00,97.92,98.01,97.87,97.91,5983.0,86.4778,86.5573,86.4336,86.4689,5983.0
2017-09-12 14:05:00,97.89,97.98,97.84,97.98,8943.0,86.4513,86.5308,86.4071,86.5308,8943.0
2017-09-12 14:10:00,97.96,98.01,97.92,98.0,6443.0,86.5131,86.5573,86.4778,86.5484,6443.0
2017-09-12 14:15:00,98.01,98.18,98.01,98.08,7276.0,86.5573,86.7074,86.5573,86.6191,7276.0
2017-09-12 14:20:00,98.08,98.11,97.99,98.05,5619.0,86.6191,86.6456,86.5396,86.5926,5619.0
2017-09-12 14:25:00,98.02,98.04,97.98,98.02,11025.0,86.5661,86.5837,86.5308,86.5661,11025.0
2017-09-12 14:30:00,98.01,98.09,97.99,98.08,5009.0,86.5573,86.6279,86.5396,86.6191,5009.0
2017-09-12 14:35:00,98.03,98.05,97.94,98.0,8150.0,86.5749,86.5926,86.4954,86.5484,8150.0
2017-09-12 14:40:00,98.0,98.0,97.73,97.86,10570.0,86.5484,86.5484,86.31,86.4248,10570.0
2017-09-12 14:45:00,97.87,97.87,97.76,97.82,9900.0,86.4336,86.4336,86.3365,86.3895,9900.0
2017-09-12 14:50:00,97.82,97.82,97.69,97.75,8877.0,86.3895,86.3895,86.2746,86.3276,8877.0
2017-09-12 14:55:00,97.75,97.75,97.48,97.61,6133.0,86.3276,86.3276,86.0892,86.204,6133.0
2017-09-12 15:00:00,97.61,97.74,97.55,97.73,15281.0,86.204,86.3188,86.151,86.31,15281.0
2017-09-12 15:05:00,97.74,97.75,97.61,97.72,5501.0,86.3188,86.3276,86.204,86.3011,5501.0
2017-09-12 15:10:00,97.71,97.71,97.63,97.66,5494.0,86.2923,86.2923,86.2217,86.2482,5494.0
2017-09-12 15:15:00,97.68,97.77,97.68,97.72,9500.0,86.2658,86.3453,86.2658,86.3011,9500.0
2017-09-12 15:20:00,97.72,97.79,97.7,97.79,7520.0,86.3011,86.363,86.2835,86.363,7520.0
2017-09-12 15:25:00,97.8,97.85,97.74,97.76,8889.0,86.3718,86.416,86.3188,86.3365,8889.0
2017-09-12 15:30:00,97.75,97.82,97.74,97.77,11019.0,86.3276,86.3895,86.3188,86.3453,11019.0
2017-09-12 15:35:00,97.77,97.83,97.75,97.82,14289.0,86.3453,86.3983,86.3276,86.3895,14289.0
2017-09-12 15:40:00,97.81,97.88,97.8,97.87,12559.0,86.3806,86.4424,86.3718,86.4336,12559.0
2017-09-12 15:45:00,97.87,97.93,97.84,97.93,16901.0,86.4336,86.4866,86.4071,86.4866,16901.0
2017-09-12 15:50:00,97.93,97.99,97.89,97.89,30837.0,86.4866,86.5396,86.4513,86.4513,30837.0
2017-09-12 15:55:00,97.88,97.95,97.86,97.95,46817.0,86.4424,86.5043,86.4248,86.5043,46817.0
2017-09-13 09:30:00,96.8,96.84,96.65,96.84,54051.0,85.4886,85.524,85.3562,85.524,54051.0
2017-09-13 09:35:00,96.88,96.93,96.52,96.74,30133.0,85.5593,85.6035,85.2414,85.4357,30133.0
2017-09-13 09:40:00,96.75,96.75,96.02,96.22,18820.0,85.4445,85.4445,84.7998,84.9764,18820.0
2017-09-13 09:45:00,96.22,96.28,96.02,96.16,19463.0,84.9764,85.0294,84.7998,84.9234,19463.0
2017-09-13 09:50:00,96.22,96.75,96.2,96.75,12168.0,84.9764,85.4445,84.9588,85.4445,12168.0
2017-09-13 09:55:00,96.7,97.39,96.7,97.39,20557.0,85.4003,86.0097,85.4003,86.0097,20557.0
2017-09-13 10:00:00,97.37,97.66,97.3,97.66,18144.0,85.992,86.2482,85.9302,86.2482,18144.0
2017-09-13 10:05:00,97.68,97.73,97.38,97.45,12000.0,86.2658,86.31,86.0009,86.0627,12000.0
2017-09-13 10:10:00,97.43,97.61,97.38,97.4,6934.0,86.045,86.204,86.0009,86.0185,6934.0
2017-09-13 10:15:00,97.38,97.46,97.33,97.37,4400.0,86.0009,86.0715,85.9567,85.992,4400.0
2017-09-13 10:20:00,97.43,97.58,97.3,97.38,8065.0,86.045,86.1775,85.9302,86.0009,8065.0
2017-09-13 10:25:00,97.43,97.56,97.3,97.46,11215.0,86.045,86.1598,85.9302,86.0715,11215.0
2017-09-13 10:30:00,97.41,97.47,97.33,97.43,16925.0,86.0274,86.0804,85.9567,86.045,16925.0
2017-09-13 10:35:00,97.45,97.62,97.32,97.33,13344.0,86.0627,86.2128,85.9479,85.9567,13344.0
2017-09-13 10:40:00,97.28,97.62,97.25,97.62,8005.0,85.9126,86.2128,85.8861,86.2128,8005.0
2017-09-13 10:45:00,97.59,97.76,97.52,97.55,20492.0,86.1863,86.3365,86.1245,86.151,20492.0
2017-09-13 10:50:00,97.59,97.62,97.35,97.35,87245.0,86.1863,86.2128,85.9744,85.9744,87245.0
2017-09-13 10:55:00,97.35,97.41,97.33,97.36,16196.0,85.9744,86.0274,85.9567,85.9832,16196.0
2017-09-13 11:00:00,97.4,97.45,97.24,97.28,12594.0,86.0185,86.0627,85.8772,85.9126,12594.0
2017-09-13 11:05:00,97.25,97.3,97.16,97.19,8714.0,85.8861,85.9302,85.8066,85.8331,8714.0
2017-09-13 11:10:00,97.2,97.31,97.2,97.26,8210.0,85.8419,85.9391,85.8419,85.8949,8210.0
2017-09-13 11:15:00,97.26,97.45,97.26,97.45,7397.0,85.8949,86.0627,85.8949,86.0627,7397.0
2017-09-13 11:20:00,97.43,97.51,97.4,97.46,8265.0,86.045,86.1157,86.0185,86.0715,8265.0
2017-09-13 11:25:00,97.48,97.48,97.27,97.3,8319.0,86.0892,86.0892,85.9037,85.9302,8319.0
2017-09-13 11:30:00,97.26,97.26,96.98,97.01,6412.0,85.8949,85.8949,85.6476,85.6741,6412.0
2017-09-13 11:35:00,97.03,97.05,96.74,96.75,11741.0,85.6918,85.7094,85.4357,85.4445,11741.0
2017-09-13 11:40:00,96.73,96.89,96.73,96.87,6247.0,85.4268,85.5681,85.4268,85.5505,6247.0
2017-09-13 11:45:00,96.88,96.9,96.75,96.75,4331.0,85.5593,85.577,85.4445,85.4445,4331.0
2017-09-13 11:50:00,96.76,97.13,96.75,97.13,4794.0,85.4533,85.7801,85.4445,85.7801,4794.0
2017-09-13 11:55:00,97.12,97.13,96.92,96.92,5626.0,85.7713,85.7801,85.5946,85.5946,5626.0
2017-09-13 12:00:00,96.86,97.02,96.86,97.02,2501.0,85.5416,85.6829,85.5416,85.6829,2501.0
2017-09-13 12:05:00,97.14,97.23,97.14,97.21,2454.0,85.7889,85.8684,85.7889,85.8507,2454.0
2017-09-13 12:10:00,97.2,97.22,97.12,97.16,2500.0,85.8419,85.8596,85.7713,85.8066,2500.0
2017-09-13 12:15:00,97.17,97.23,97.16,97.22,3213.0,85.8154,85.8684,85.8066,85.8596,3213.0
2017-09-13 12:20:00,97.24,97.28,97.2,97.26,3000.0,85.8772,85.9126,85.8419,85.8949,3000.0
2017-09-13 12:25:00,97.26,97.35,97.26,97.34,1200.0,85.8949,85.9744,85.8949,85.9655,1200.0
2017-09-13 12:30:00,97.33,97.33,97.23,97.23,5087.0,85.9567,85.9567,85.8684,85.8684,5087.0
2017-09-13 12:35:00,97.25,97.26,97.16,97.16,5329.0,85.8861,85.8949,85.8066,85.8066,5329.0
2017-09-13 12:40:00,97.13,97.17,97.13,97.17,3700.0,85.7801,85.8154,85.7801,85.8154,3700.0
2017-09-13 12:45:00,97.16,97.26,97.16,97.21,10159.0,85.8066,85.8949,85.8066,85.8507,10159.0
2017-09-13 12:50:00,97.19,97.19,97.09,97.1,5308.0,85.8331,85.8331,85.7448,85.7536,5308.0
2017-09-13 12:55:00,97.09,97.11,96.97,96.97,5252.0,85.7448,85.7624,85.6388,85.6388,5252.0
2017-09-13 13:00:00,96.98,97.04,96.9,97.0,8492.0,85.6476,85.7006,85.577,85.6653,8492.0
2017-09-13 13:05:00,96.95,97.02,96.92,97.02,3294.0,85.6211,85.6829,85.5946,85.6829,3294.0
2017-09-13 13:10:00,97.01,97.1,96.98,97.04,5646.0,85.6741,85.7536,85.6476,85.7006,5646.0
2017-09-13 13:15:00,97.02,97.15,97.02,97.15,2918.0,85.6829,85.7977,85.6829,85.7977,2918.0
2017-09-13 13:20:00,97.15,97.17,97.07,97.1,10463.0,85.7977,85.8154,85.7271,85.7536,10463.0
2017-09-13 13:25:00,97.09,97.12,96.97,97.01,19260.0,85.7448,85.7713,85.6388,85.6741,19260.0
2017-09-13 13:30:00,97.06,97.06,96.84,96.84,3000.0,85.7183,85.7183,85.524,85.524,3000.0
2017-09-13 13:35:00,96.84,96.9,96.83,96.83,4691.0,85.524,85.577,85.5151,85.5151,4691.0
2017-09-13 13:40:00,96.85,97.07,96.84,96.91,14510.0,85.5328,85.7271,85.524,85.5858,14510.0
2017-09-13 13:45:00,96.92,96.97,96.89,96.93,20776.0,85.5946,85.6388,85.5681,85.6035,20776.0
2017-09-13 13:50:00,96.94,96.98,96.94,96.98,7692.0,85.6123,85.6476,85.6123,85.6476,7692.0
2017-09-13 13:55:00,97.01,97.05,97.0,97.03,1907.0,85.6741,85.7094,85.6653,85.6918,1907.0
2017-09-13 14:00:00,97.04,97.04,96.91,96.91,9499.0,85.7006,85.7006,85.5858,85.5858,9499.0
2017-09-13 14:05:00,96.93,96.96,96.91,96.93,4531.0,85.6035,85.6299,85.5858,85.6035,4531.0
2017-09-13 14:10:00,96.94,97.06,96.94,97.06,4202.0,85.6123,85.7183,85.6123,85.7183,4202.0
2017-09-13 14:15:00,97.06,97.16,97.06,97.15,2375.0,85.7183,85.8066,85.7183,85.7977,2375.0
2017-09-13 14:20:00,97.16,97.18,97.04,97.08,9934.0,85.8066,85.8242,85.7006,85.7359,9934.0
2017-09-13 14:25:00,97.06,97.06,96.95,96.96,9298.0,85.7183,85.7183,85.6211,85.6299,9298.0
2017-09-13 14:30:00,96.97,97.04,96.97,97.03,6325.0,85.6388,85.7006,85.6388,85.6918,6325.0
2017-09-13 14:35:00,97.01,97.03,96.98,97.02,4842.0,85.6741,85.6918,85.6476,85.6829,4842.0
2017-09-13 14:40:00,97.03,97.12,97.03,97.09,5000.0,85.6918,85.7713,85.6918,85.7448,5000.0
2017-09-13 14:45:00,97.11,97.14,97.0,97.0,13914.0,85.7624,85.7889,85.6653,85.6653,13914.0
2017-09-13 14:50:00,97.0,97.09,97.0,97.04,7683.0,85.6653,85.7448,85.6653,85.7006,7683.0
2017-09-13 14:55:00,97.03,97.1,97.01,97.01,7039.0,85.6918,85.7536,85.6741,85.6741,7039.0
2017-09-13 15:00:00,96.99,97.08,96.99,97.0,8882.0,85.6564,85.7359,85.6564,85.6653,8882.0
2017-09-13 15:05:00,96.99,96.99,96.81,96.86,10869.0,85.6564,85.6564,85.4975,85.5416,10869.0
2017-09-13 15:10:00,96.87,96.91,96.79,96.84,11752.0,85.5505,85.5858,85.4798,85.524,11752.0
2017-09-13 15:15:00,96.84,96.85,96.75,96.85,8548.0,85.524,85.5328,85.4445,85.5328,8548.0
2017-09-13 15:20:00,96.83,96.83,96.62,96.7,8662.0,85.5151,85.5151,85.3297,85.4003,8662.0
2017-09-13 15:25:00,96.7,96.75,96.65,96.65,8792.0,85.4003,85.4445,85.3562,85.3562,8792.0
2017-09-13 15:30:00,96.65,96.73,96.62,96.73,14421.0,85.3562,85.4268,85.3297,85.4268,14421.0
2017-09-13 15:35:00,96.73,96.73,96.63,96.63,12504.0,85.4268,85.4268,85.3385,85.3385,12504.0
2017-09-13 15:40:00,96.63,96.65,96.58,96.6,11697.0,85.3385,85.3562,85.2944,85.312,11697.0
2017-09-13 15:45:00,96.58,96.67,96.54,96.56,20524.0,85.2944,85.3738,85.259,85.2767,20524.0
2017-09-13 15:50:00,96.56,96.82,96.55,96.78,33564.0,85.2767,85.5063,85.2679,85.471,33564.0
2017-09-13 15:55:00,96.78,96.79,96.72,96.73,46300.0,85.471,85.4798,85.418,85.4268,46300.0
2017-09-14 09:30:00,96.58,96.98,96.58,96.83,13631.0,85.2944,85.6476,85.2944,85.5151,13631.0
2017-09-14 09:35:00,96.83,96.83,96.42,96.65,5625.0,85.5151,85.5151,85.153,85.3562,5625.0
2017-09-14 09:40:00,96.63,96.94,96.56,96.61,23443.0,85.3385,85.6123,85.2767,85.3208,23443.0
2017-09-14 09:45:00,96.73,97.29,96.65,96.96,11750.0,85.4268,85.9214,85.3562,85.6299,11750.0
2017-09-14 09:50:00,96.96,97.34,96.88,97.25,6275.0,85.6299,85.9655,85.5593,85.8861,6275.0
2017-09-14 09:55:00,97.31,97.48,97.21,97.33,10533.0,85.9391,86.0892,85.8507,85.9567,10533.0
2017-09-14 10:00:00,97.34,97.4,97.21,97.25,4599.0,85.9655,86.0185,85.8507,85.8861,4599.0
2017-09-14 10:05:00,97.26,97.32,97.11,97.2,9936.0,85.8949,85.9479,85.7624,85.8419,9936.0
2017-09-14 10:10:00,97.31,97.35,97.24,97.32,2532.0,85.9391,85.9744,85.8772,85.9479,2532.0
2017-09-14 10:15:00,97.33,97.47,97.26,97.47,7457.0,85.9567,86.0804,85.8949,86.0804,7457.0
2017-09-14 10:20:00,97.44,97.65,97.43,97.61,8638.0,86.0539,86.2393,86.045,86.204,8638.0
2017-09-14 10:25:00,97.53,97.86,97.53,97.78,10230.0,86.1333,86.4248,86.1333,86.3541,10230.0
2017-09-14 10:30:00,97.82,97.89,97.72,97.8,11882.0,86.3895,86.4513,86.3011,86.3718,11882.0
2017-09-14 10:35:00,97.83,97.89,97.68,97.7,6500.0,86.3983,86.4513,86.2658,86.2835,6500.0
2017-09-14 10:40:00,97.76,97.89,97.67,97.78,5227.0,86.3365,86.4513,86.257,86.3541,5227.0
2017-09-14 10:45:00,97.8,97.86,97.68,97.76,4203.0,86.3718,86.4248,86.2658,86.3365,4203.0
2017-09-14 10:50:00,97.74,97.78,97.62,97.62,14701.0,86.3188,86.3541,86.2128,86.2128,14701.0
2017-09-14 10:55:00,97.61,97.61,97.5,97.58,9900.0,86.204,86.204,86.1068,86.1775,9900.0
2017-09-14 11:00:00,97.57,97.67,97.56,97.61,5400.0,86.1687,86.257,86.1598,86.204,5400.0
2017-09-14 11:05:00,97.62,97.67,97.56,97.67,6675.0,86.2128,86.257,86.1598,86.257,6675.0
2017-09-14 11:10:00,97.69,97.72,97.61,97.65,5600.0,86.2746,86.3011,86.204,86.2393,5600.0
2017-09-14 11:15:00,97.69,97.73,97.69,97.71,4300.0,86.2746,86.31,86.2746,86.2923,4300.0
2017-09-14 11:20:00,97.74,97.76,97.69,97.73,3152.0,86.3188,86.3365,86.2746,86.31,3152.0
2017-09-14 11:25:00,97.73,97.83,97.71,97.83,2596.0,86.31,86.3983,86.2923,86.3983,2596.0
2017-09-14 11:30:00,97.81,97.83,97.68,97.76,6137.0,86.3806,86.3983,86.2658,86.3365,6137.0
2017-09-14 11:35:00,97.77,97.94,97.71,97.72,10331.0,86.3453,86.4954,86.2923,86.3011,10331.0
2017-09-14 11:40:00,97.72,97.79,97.55,97.57,5739.0,86.3011,86.363,86.151,86.1687,5739.0
2017-09-14 11:45:00,97.58,97.58,97.39,97.5,9964.0,86.1775,86.1775,86.0097,86.1068,9964.0
2017-09-14 11:50:00,97.49,97.51,97.35,97.35,3212.0,86.098,86.1157,85.9744,85.9744,3212.0
2017-09-14 11:55:00,97.39,97.65,97.39,97.49,7100.0,86.0097,86.2393,86.0097,86.098,7100.0
2017-09-14 12:00:00,97.54,97.59,97.53,97.56,5132.0,86.1422,86.1863,86.1333,86.1598,5132.0
2017-09-14 12:05:00,97.53,97.54,97.45,97.54,5454.0,86.1333,86.1422,86.0627,86.1422,5454.0
2017-09-14 12:10:00,97.53,97.53,97.4,97.47,8291.0,86.1333,86.1333,86.0185,86.0804,8291.0
2017-09-14 12:15:00,97.47,97.54,97.47,97.49,5500.0,86.0804,86.1422,86.0804,86.098,5500.0
2017-09-14 12:20:00,97.53,97.53,97.5,97.52,1200.0,86.1333,86.1333,86.1068,86.1245,1200.0
2017-09-14 12:25:00,97.48,97.61,97.46,97.61,5606.0,86.0892,86.204,86.0715,86.204,5606.0
2017-09-14 12:30:00,97.6,97.69,97.6,97.69,2400.0,86.1952,86.2746,86.1952,86.2746,2400.0
2017-09-14 12:35:00,97.67,97.69,97.63,97.67,5300.0,86.257,86.2746,86.2217,86.257,5300.0
2017-09-14 12:40:00,97.7,97.75,97.64,97.64,5712.0,86.2835,86.3276,86.2305,86.2305,5712.0
2017-09-14 12:45:00,97.66,97.7,97.65,97.65,2200.0,86.2482,86.2835,86.2393,86.2393,2200.0
2017-09-14 12:50:00,97.65,97.69,97.65,97.69,1500.0,86.2393,86.2746,86.2393,86.2746,1500.0
2017-09-14 12:55:00,97.64,97.7,97.63,97.65,6884.0,86.2305,86.2835,86.2217,86.2393,6884.0
2017-09-14 13:00:00,97.64,97.65,97.47,97.47,4942.0,86.2305,86.2393,86.0804,86.0804,4942.0
2017-09-14 13:05:00,97.51,97.6,97.51,97.57,3550.0,86.1157,86.1952,86.1157,86.1687,3550.0
2017-09-14 13:10:00,97.53,97.6,97.49,97.57,2500.0,86.1333,86.1952,86.098,86.1687,2500.0
2017-09-14 13:15:00,97.56,97.58,97.52,97.58,600.0,86.1598,86.1775,86.1245,86.1775,600.0
2017-09-14 13:20:00,97.57,97.62,97.48,97.48,4400.0,86.1687,86.2128,86.0892,86.0892,4400.0
2017-09-14 13:25:00,97.49,97.51,97.4,97.47,9838.0,86.098,86.1157,86.0185,86.0804,9838.0
2017-09-14 13:30:00,97.46,97.51,97.45,97.46,2664.0,86.0715,86.1157,86.0627,86.0715,2664.0
2017-09-14 13:35:00,97.47,97.5,97.4,97.44,8244.0,86.0804,86.1068,86.0185,86.0539,8244.0
2017-09-14 13:40:00,97.47,97.58,97.44,97.58,3200.0,86.0804,86.1775,86.0539,86.1775,3200.0
2017-09-14 13:45:00,97.54,97.59,97.54,97.58,3900.0,86.1422,86.1863,86.1422,86.1775,3900.0
2017-09-14 13:50:00,97.6,97.63,97.54,97.54,3700.0,86.1952,86.2217,86.1422,86.1422,3700.0
2017-09-14 13:55:00,97.56,97.61,97.55,97.55,4235.0,86.1598,86.204,86.151,86.151,4235.0
2017-09-14 14:00:00,97.55,97.65,97.55,97.65,3801.0,86.151,86.2393,86.151,86.2393,3801.0
2017-09-14 14:05:00,97.64,97.65,97.58,97.6,3600.0,86.2305,86.2393,86.1775,86.1952,3600.0
2017-09-14 14:10:00,97.61,97.65,97.61,97.61,3111.0,86.204,86.2393,86.204,86.204,3111.0
2017-09-14 14:15:00,97.62,97.62,97.59,97.61,4767.0,86.2128,86.2128,86.1863,86.204,4767.0
2017-09-14 14:20:00,97.62,97.65,97.6,97.63,5134.0,86.2128,86.2393,86.1952,86.2217,5134.0
2017-09-14 14:25:00,97.63,97.69,97.48,97.48,10310.0,86.2217,86.2746,86.0892,86.0892,10310.0
2017-09-14 14:30:00,97.5,97.53,97.47,97.53,900.0,86.1068,86.1333,86.0804,86.1333,900.0
2017-09-14 14:35:00,97.5,97.57,97.5,97.54,5317.0,86.1068,86.1687,86.1068,86.1422,5317.0
2017-09-14 14:40:00,97.52,97.58,97.52,97.55,5100.0,86.1245,86.1775,86.1245,86.151,5100.0
2017-09-14 14:45:00,97.54,97.55,97.51,97.53,11068.0,86.1422,86.151,86.1157,86.1333,11068.0
2017-09-14 14:50:00,97.54,97.59,97.53,97.56,3710.0,86.1422,86.1863,86.1333,86.1598,3710.0
2017-09-14 14:55:00,97.53,97.58,97.52,97.58,3400.0,86.1333,86.1775,86.1245,86.1775,3400.0
2017-09-14 15:00:00,97.55,97.55,97.49,97.53,7599.0,86.151,86.151,86.098,86.1333,7599.0
2017-09-14 15:05:00,97.52,97.53,97.48,97.51,3442.0,86.1245,86.1333,86.0892,86.1157,3442.0
2017-09-14 15:10:00,97.5,97.51,97.36,97.42,8398.0,86.1068,86.1157,85.9832,86.0362,8398.0
2017-09-14 15:15:00,97.45,97.45,97.28,97.28,4100.0,86.0627,86.0627,85.9126,85.9126,4100.0
2017-09-14 15:20:00,97.29,97.32,97.1,97.16,14942.0,85.9214,85.9479,85.7536,85.8066,14942.0
2017-09-14 15:25:00,97.16,97.27,97.15,97.18,6300.0,85.8066,85.9037,85.7977,85.8242,6300.0
2017-09-14 15:30:00,97.2,97.42,97.2,97.36,13184.0,85.8419,86.0362,85.8419,85.9832,13184.0
2017-09-14 15:35:00,97.36,97.39,97.28,97.39,7033.0,85.9832,86.0097,85.9126,86.0097,7033.0
2017-09-14 15:40:00,97.36,97.4,97.13,97.19,13103.0,85.9832,86.0185,85.7801,85.8331,13103.0
2017-09-14 15:45:00,97.18,97.34,97.18,97.34,17542.0,85.8242,85.9655,85.8242,85.9655,17542.0
2017-09-14 15:50:00,97.34,97.52,97.34,97.43,45233.0,85.9655,86.1245,85.9655,86.045,45233.0
2017-09-14 15:55:00,97.43,97.54,97.42,97.45,70795.0,86.045,86.1422,86.0362,86.0627,70795.0
2017-09-15 09:30:00,97.62,97.88,97.24,97.75,222479.0,86.2128,86.4424,85.8772,86.3276,222479.0
2017-09-15 09:35:00,97.78,98.35,97.69,98.12,21814.0,86.3541,86.8575,86.2746,86.6544,21814.0
2017-09-15 09:40:00,98.13,98.37,98.09,98.36,7070.0,86.6632,86.8752,86.6279,86.8664,7070.0
2017-09-15 09:45:00,98.46,98.52,98.09,98.34,6656.0,86.9547,87.0077,86.6279,86.8487,6656.0
2017-09-15 09:50:00,98.31,98.41,98.24,98.25,6495.0,86.8222,86.9105,86.7604,86.7692,6495.0
2017-09-15 09:55:00,98.19,98.22,98.09,98.1,4170.0,86.7162,86.7427,86.6279,86.6367,4170.0
2017-09-15 10:00:00,98.13,98.32,98.0,98.32,4642.0,86.6632,86.831,86.5484,86.831,4642.0
2017-09-15 10:05:00,98.4,98.4,98.13,98.24,4159.0,86.9017,86.9017,86.6632,86.7604,4159.0
2017-09-15 10:10:00,98.17,98.24,98.08,98.08,2900.0,86.6986,86.7604,86.6191,86.6191,2900.0
2017-09-15 10:15:00,98.08,98.17,98.02,98.17,1500.0,86.6191,86.6986,86.5661,86.6986,1500.0
2017-09-15 10:20:00,98.17,98.23,98.15,98.15,2434.0,86.6986,86.7515,86.6809,86.6809,2434.0
2017-09-15 10:25:00,98.17,98.25,98.14,98.14,3439.0,86.6986,86.7692,86.6721,86.6721,3439.0
2017-09-15 10:30:00,98.1,98.21,98.1,98.17,3503.0,86.6367,86.7339,86.6367,86.6986,3503.0
2017-09-15 10:35:00,98.18,98.19,98.06,98.18,5726.0,86.7074,86.7162,86.6014,86.7074,5726.0
2017-09-15 10:40:00,98.2,98.32,98.13,98.23,4308.0,86.7251,86.831,86.6632,86.7515,4308.0
2017-09-15 10:45:00,98.23,98.42,98.19,98.25,5231.0,86.7515,86.9193,86.7162,86.7692,5231.0
2017-09-15 10:50:00,98.32,98.56,98.32,98.51,5113.0,86.831,87.043,86.831,86.9988,5113.0
2017-09-15 10:55:00,98.46,98.63,98.44,98.62,4158.0,86.9547,87.1048,86.937,87.096,4158.0
2017-09-15 11:00:00,98.56,98.61,98.49,98.56,5393.0,87.043,87.0871,86.9812,87.043,5393.0
2017-09-15 11:05:00,98.55,98.73,98.5,98.73,7085.0,87.0342,87.1931,86.99,87.1931,7085.0
2017-09-15 11:10:00,98.74,98.77,98.66,98.66,4573.0,87.202,87.2284,87.1313,87.1313,4573.0
2017-09-15 11:15:00,98.66,98.7,98.43,98.43,10370.0,87.1313,87.1666,86.9282,86.9282,10370.0
2017-09-15 11:20:00,98.43,98.52,98.39,98.52,4000.0,86.9282,87.0077,86.8928,87.0077,4000.0
2017-09-15 11:25:00,98.5,98.7,98.5,98.65,4148.0,86.99,87.1666,86.99,87.1225,4148.0
2017-09-15 11:30:00,98.69,98.75,98.53,98.54,4200.0,87.1578,87.2108,87.0165,87.0253,4200.0
2017-09-15 11:35:00,98.51,98.52,98.41,98.52,6932.0,86.9988,87.0077,86.9105,87.0077,6932.0
2017-09-15 11:40:00,98.56,98.58,98.51,98.57,5600.0,87.043,87.0606,86.9988,87.0518,5600.0
2017-09-15 11:45:00,98.56,98.59,98.49,98.59,3700.0,87.043,87.0695,86.9812,87.0695,3700.0
2017-09-15 11:50:00,98.61,98.69,98.59,98.69,3862.0,87.0871,87.1578,87.0695,87.1578,3862.0
2017-09-15 11:55:00,98.67,98.68,98.61,98.67,2600.0,87.1401,87.149,87.0871,87.1401,2600.0
2017-09-15 12:00:00,98.67,98.72,98.67,98.67,3300.0,87.1401,87.1843,87.1401,87.1401,3300.0
2017-09-15 12:05:00,98.62,98.63,98.59,98.6,3350.0,87.096,87.1048,87.0695,87.0783,3350.0
2017-09-15 12:10:00,98.6,98.69,98.59,98.64,5087.0,87.0783,87.1578,87.0695,87.1136,5087.0
2017-09-15 12:15:00,98.59,98.7,98.56,98.6,4700.0,87.0695,87.1666,87.043,87.0783,4700.0
2017-09-15 12:20:00,98.6,98.66,98.6,98.66,1200.0,87.0783,87.1313,87.0783,87.1313,1200.0
2017-09-15 12:25:00,98.7,98.74,98.67,98.74,5184.0,87.1666,87.202,87.1401,87.202,5184.0
2017-09-15 12:30:00,98.75,98.84,98.75,98.84,5919.0,87.2108,87.2903,87.2108,87.2903,5919.0
2017-09-15 12:35:00,98.83,98.85,98.69,98.71,4486.0,87.2814,87.2991,87.1578,87.1755,4486.0
2017-09-15 12:40:00,98.67,98.72,98.59,98.72,5291.0,87.1401,87.1843,87.0695,87.1843,5291.0
2017-09-15 12:45:00,98.68,98.84,98.67,98.79,7430.0,87.149,87.2903,87.1401,87.2461,7430.0
2017-09-15 12:50:00,98.77,98.82,98.59,98.62,7500.0,87.2284,87.2726,87.0695,87.096,7500.0
2017-09-15 12:55:00,98.62,98.71,98.6,98.71,2700.0,87.096,87.1755,87.0783,87.1755,2700.0
2017-09-15 13:00:00,98.67,98.71,98.62,98.64,5915.0,87.1401,87.1755,87.096,87.1136,5915.0
2017-09-15 13:05:00,98.65,98.72,98.62,98.65,3900.0,87.1225,87.1843,87.096,87.1225,3900.0
2017-09-15 13:10:00,98.64,98.64,98.51,98.6,6543.0,87.1136,87.1136,86.9988,87.0783,6543.0
2017-09-15 13:15:00,98.6,98.77,98.6,98.77,4228.0,87.0783,87.2284,87.0783,87.2284,4228.0
2017-09-15 13:20:00,98.76,98.77,98.7,98.73,3645.0,87.2196,87.2284,87.1666,87.1931,3645.0
2017-09-15 13:25:00,98.73,98.74,98.61,98.63,28936.0,87.1931,87.202,87.0871,87.1048,28936.0
2017-09-15 13:30:00,98.65,98.66,98.55,98.55,2681.0,87.1225,87.1313,87.0342,87.0342,2681.0
2017-09-15 13:35:00,98.57,98.59,98.51,98.51,5111.0,87.0518,87.0695,86.9988,86.9988,5111.0
2017-09-15 13:40:00,98.5,98.5,98.37,98.37,3986.0,86.99,86.99,86.8752,86.8752,3986.0
2017-09-15 13:45:00,98.3,98.43,98.29,98.43,8448.0,86.8134,86.9282,86.8045,86.9282,8448.0
2017-09-15 13:50:00,98.43,98.48,98.43,98.45,4372.0,86.9282,86.9723,86.9282,86.9458,4372.0
2017-09-15 13:55:00,98.49,98.61,98.48,98.57,4032.0,86.9812,87.0871,86.9723,87.0518,4032.0
2017-09-15 14:00:00,98.56,98.56,98.48,98.52,4061.0,87.043,87.043,86.9723,87.0077,4061.0
2017-09-15 14:05:00,98.55,98.57,98.48,98.53,22270.0,87.0342,87.0518,86.9723,87.0165,22270.0
2017-09-15 14:10:00,98.56,98.58,98.53,98.58,2100.0,87.043,87.0606,87.0165,87.0606,2100.0
2017-09-15 14:15:00,98.58,98.62,98.56,98.6,6220.0,87.0606,87.096,87.043,87.0783,6220.0
2017-09-15 14:20:00,98.56,98.6,98.56,98.56,2700.0,87.043,87.0783,87.043,87.043,2700.0
2017-09-15 14:25:00,98.57,98.65,98.57,98.63,24000.0,87.0518,87.1225,87.0518,87.1048,24000.0
2017-09-15 14:30:00,98.63,98.69,98.63,98.69,4717.0,87.1048,87.1578,87.1048,87.1578,4717.0
2017-09-15 14:35:00,98.69,98.69,98.57,98.57,3400.0,87.1578,87.1578,87.0518,87.0518,3400.0
2017-09-15 14:40:00,98.59,98.63,98.58,98.58,5500.0,87.0695,87.1048,87.0606,87.0606,5500.0
2017-09-15 14:45:00,98.58,98.63,98.58,98.62,4048.0,87.0606,87.1048,87.0606,87.096,4048.0
2017-09-15 14:50:00,98.61,98.64,98.56,98.56,14182.0,87.0871,87.1136,87.043,87.043,14182.0
2017-09-15 14:55:00,98.57,98.63,98.55,98.62,11550.0,87.0518,87.1048,87.0342,87.096,11550.0
2017-09-15 15:00:00,98.61,98.68,98.61,98.64,20581.0,87.0871,87.149,87.0871,87.1136,20581.0
2017-09-15 15:05:00,98.65,98.7,98.64,98.68,7961.0,87.1225,87.1666,87.1136,87.149,7961.0
2017-09-15 15:10:00,98.68,98.69,98.62,98.69,7973.0,87.149,87.1578,87.096,87.1578,7973.0
2017-09-15 15:15:00,98.7,98.71,98.62,98.66,7669.0,87.1666,87.1755,87.096,87.1313,7669.0
2017-09-15 15:20:00,98.65,98.67,98.63,98.64,8309.0,87.1225,87.1401,87.1048,87.1136,8309.0
2017-09-15 15:25:00,98.65,98.65,98.32,98.34,14726.0,87.1225,87.1225,86.831,86.8487,14726.0
2017-09-15 15:30:00,98.36,98.48,98.35,98.44,12081.0,86.8664,86.9723,86.8575,86.937,12081.0
2017-09-15 15:35:00,98.43,98.46,98.41,98.43,6376.0,86.9282,86.9547,86.9105,86.9282,6376.0
2017-09-15 15:40:00,98.43,98.44,98.22,98.28,14043.0,86.9282,86.937,86.7427,86.7957,14043.0
2017-09-15 15:45:00,98.28,98.4,98.27,98.36,29273.0,86.7957,86.9017,86.7869,86.8664,29273.0
2017-09-15 15:50:00,98.36,98.64,98.36,98.63,64532.0,86.8664,87.1136,86.8664,87.1048,64532.0
2017-09-15 15:55:00,98.62,98.77,98.58,98.61,90525.0,87.096,87.2284,87.0606,87.0871,90525.0
2017-09-18 09:30:00,99.01,99.8,98.69,99.79,32056.0,87.4404,88.1381,87.1578,88.1293,32056.0
2017-09-18 09:35:00,99.79,99.93,99.65,99.77,14959.0,88.1293,88.2529,88.0056,88.1116,14959.0
2017-09-18 09:40:00,99.81,100.14,99.59,100.01,19744.0,88.1469,88.4384,87.9526,88.3235,19744.0
2017-09-18 09:45:00,100.13,100.56,100.09,100.55,12579.0,88.4295,88.8093,88.3942,88.8004,12579.0
2017-09-18 09:50:00,100.51,100.78,100.51,100.73,10315.0,88.7651,89.0036,88.7651,88.9594,10315.0
2017-09-18 09:55:00,100.72,100.88,100.5,100.59,16016.0,88.9506,89.0919,88.7563,88.8358,16016.0
2017-09-18 10:00:00,100.56,100.59,100.25,100.3,11169.0,88.8093,88.8358,88.5355,88.5797,11169.0
2017-09-18 10:05:00,100.3,100.64,100.26,100.64,17577.0,88.5797,88.8799,88.5443,88.8799,17577.0
2017-09-18 10:10:00,100.65,100.69,100.51,100.62,15819.0,88.8888,88.9241,88.7651,88.8623,15819.0
2017-09-18 10:15:00,100.63,100.75,100.62,100.75,8415.0,88.8711,88.9771,88.8623,88.9771,8415.0
2017-09-18 10:20:00,100.79,100.96,100.79,100.88,16418.0,89.0124,89.1625,89.0124,89.0919,16418.0
2017-09-18 10:25:00,100.82,100.83,100.4,100.52,17029.0,89.0389,89.0477,88.668,88.774,17029.0
2017-09-18 10:30:00,100.54,100.56,100.1,100.1,13170.0,88.7916,88.8093,88.403,88.403,13170.0
2017-09-18 10:35:00,100.12,100.25,100.12,100.21,9522.0,88.4207,88.5355,88.4207,88.5002,9522.0
2017-09-18 10:40:00,100.18,100.2,100.06,100.15,9267.0,88.4737,88.4913,88.3677,88.4472,9267.0
2017-09-18 10:45:00,100.17,100.34,99.89,99.96,9435.0,88.4649,88.615,88.2176,88.2794,9435.0
2017-09-18 10:50:00,99.96,100.0,99.82,100.0,26000.0,88.2794,88.3147,88.1557,88.3147,26000.0
2017-09-18 10:55:00,99.99,100.04,99.94,99.94,7956.0,88.3059,88.35,88.2617,88.2617,7956.0
2017-09-18 11:00:00,99.94,100.16,99.93,100.1,7055.0,88.2617,88.456,88.2529,88.403,7055.0
2017-09-18 11:05:00,100.13,100.2,100.03,100.09,8689.0,88.4295,88.4913,88.3412,88.3942,8689.0
2017-09-18 11:10:00,100.05,100.26,100.05,100.24,6600.0,88.3589,88.5443,88.3589,88.5267,6600.0
2017-09-18 11:15:00,100.24,100.37,100.24,100.29,8000.0,88.5267,88.6415,88.5267,88.5708,8000.0
2017-09-18 11:20:00,100.28,100.28,100.17,100.17,7501.0,88.562,88.562,88.4649,88.4649,7501.0
2017-09-18 11:25:00,100.16,100.31,100.14,100.3,6987.0,88.456,88.5885,88.4384,88.5797,6987.0
2017-09-18 11:30:00,100.31,100.37,100.24,100.31,4035.0,88.5885,88.6415,88.5267,88.5885,4035.0
2017-09-18 11:35:00,100.32,100.35,100.27,100.34,5390.0,88.5973,88.6238,88.5532,88.615,5390.0
2017-09-18 11:40:00,100.3,100.31,100.13,100.16,13353.0,88.5797,88.5885,88.4295,88.456,13353.0
2017-09-18 11:45:00,100.17,100.29,100.17,100.24,4697.0,88.4649,88.5708,88.4649,88.5267,4697.0
2017-09-18 11:50:00,100.24,100.63,100.23,100.63,8883.0,88.5267,88.8711,88.5178,88.8711,8883.0
2017-09-18 11:55:00,100.64,100.95,100.63,100.89,17352.0,88.8799,89.1537,88.8711,89.1007,17352.0
2017-09-18 12:00:00,100.9,101.03,100.87,101.01,10218.0,89.1095,89.2244,89.0831,89.2067,10218.0
2017-09-18 12:05:00,101.01,101.17,100.99,101.15,9774.0,89.2067,89.348,89.189,89.3303,9774.0
2017-09-18 12:10:00,101.15,101.32,101.14,101.24,11900.0,89.3303,89.4805,89.3215,89.4098,11900.0
2017-09-18 12:15:00,101.17,101.18,100.79,100.81,9127.0,89.348,89.3568,89.0124,89.0301,9127.0
2017-09-18 12:20:00,100.74,100.76,100.56,100.56,9860.0,88.9682,88.9859,88.8093,88.8093,9860.0
2017-09-18 12:25:00,100.57,100.64,100.57,100.61,9455.0,88.8181,88.8799,88.8181,88.8534,9455.0
2017-09-18 12:30:00,100.65,100.88,100.63,100.8,7560.0,88.8888,89.0919,88.8711,89.0212,7560.0
2017-09-18 12:35:00,100.79,100.84,100.74,100.78,6638.0,89.0124,89.0566,88.9682,89.0036,6638.0
2017-09-18 12:40:00,100.74,100.8,100.74,100.79,3985.0,88.9682,89.0212,88.9682,89.0124,3985.0
2017-09-18 12:45:00,100.79,100.79,100.62,100.7,11553.0,89.0124,89.0124,88.8623,88.9329,11553.0
2017-09-18 12:50:00,100.7,100.75,100.67,100.72,4995.0,88.9329,88.9771,88.9064,88.9506,4995.0
2017-09-18 12:55:00,100.73,100.87,100.73,100.87,5677.0,88.9594,89.0831,88.9594,89.0831,5677.0
2017-09-18 13:00:00,100.87,100.95,100.79,100.8,10497.0,89.0831,89.1537,89.0124,89.0212,10497.0
2017-09-18 13:05:00,100.79,100.82,100.68,100.71,8200.0,89.0124,89.0389,88.9153,88.9418,8200.0
2017-09-18 13:10:00,100.71,100.77,100.66,100.75,4100.0,88.9418,88.9947,88.8976,88.9771,4100.0
2017-09-18 13:15:00,100.76,100.93,100.76,100.87,12557.0,88.9859,89.136,88.9859,89.0831,12557.0
2017-09-18 13:20:00,100.85,100.85,100.74,100.75,5599.0,89.0654,89.0654,88.9682,88.9771,5599.0
2017-09-18 13:25:00,100.75,100.88,100.71,100.78,6331.0,88.9771,89.0919,88.9418,89.0036,6331.0
2017-09-18 13:30:00,100.76,100.82,100.75,100.81,3500.0,88.9859,89.0389,88.9771,89.0301,3500.0
2017-09-18 13:35:00,100.79,100.94,100.79,100.91,7718.0,89.0124,89.1449,89.0124,89.1184,7718.0
2017-09-18 13:40:00,100.9,100.97,100.85,100.85,19765.0,89.1095,89.1714,89.0654,89.0654,19765.0
2017-09-18 13:45:00,100.85,100.94,100.85,100.93,8200.0,89.0654,89.1449,89.0654,89.136,8200.0
2017-09-18 13:50:00,100.95,101.11,100.93,101.11,8212.0,89.1537,89.295,89.136,89.295,8212.0
2017-09-18 13:55:00,101.08,101.09,100.91,100.94,7957.0,89.2685,89.2773,89.1184,89.1449,7957.0
2017-09-18 14:00:00,100.92,100.94,100.73,100.73,10854.0,89.1272,89.1449,88.9594,88.9594,10854.0
2017-09-18 14:05:00,100.74,100.81,100.73,100.79,6935.0,88.9682,89.0301,88.9594,89.0124,6935.0
2017-09-18 14:10:00,100.81,100.88,100.77,100.88,4799.0,89.0301,89.0919,88.9947,89.0919,4799.0
2017-09-18 14:15:00,100.85,100.85,100.57,100.57,14679.0,89.0654,89.0654,88.8181,88.8181,14679.0
2017-09-18 14:20:00,100.55,100.63,100.47,100.59,14516.0,88.8004,88.8711,88.7298,88.8358,14516.0
2017-09-18 14:25:00,100.59,100.64,100.55,100.63,7371.0,88.8358,88.8799,88.8004,88.8711,7371.0
2017-09-18 14:30:00,100.65,100.72,100.61,100.67,11287.0,88.8888,88.9506,88.8534,88.9064,11287.0
2017-09-18 14:35:00,100.65,100.68,100.37,100.38,13841.0,88.8888,88.9153,88.6415,88.6503,13841.0
2017-09-18 14:40:00,100.39,100.48,100.35,100.35,10255.0,88.6591,88.7386,88.6238,88.6238,10255.0
2017-09-18 14:45:00,100.28,100.52,100.28,100.49,9308.0,88.562,88.774,88.562,88.7475,9308.0
2017-09-18 14:50:00,100.48,100.62,100.47,100.62,9670.0,88.7386,88.8623,88.7298,88.8623,9670.0
2017-09-18 14:55:00,100.6,100.66,100.57,100.64,18493.0,88.8446,88.8976,88.8181,88.8799,18493.0
2017-09-18 15:00:00,100.64,100.74,100.64,100.65,9050.0,88.8799,88.9682,88.8799,88.8888,9050.0
2017-09-18 15:05:00,100.7,100.81,100.7,100.79,14911.0,88.9329,89.0301,88.9329,89.0124,14911.0
2017-09-18 15:10:00,100.78,100.89,100.78,100.85,20400.0,89.0036,89.1007,89.0036,89.0654,20400.0
2017-09-18 15:15:00,100.83,100.86,100.79,100.85,7625.0,89.0477,89.0742,89.0124,89.0654,7625.0
2017-09-18 15:20:00,100.86,100.94,100.85,100.94,6914.0,89.0742,89.1449,89.0654,89.1449,6914.0
2017-09-18 15:25:00,100.94,101.01,100.92,100.97,13023.0,89.1449,89.2067,89.1272,89.1714,13023.0
2017-09-18 15:30:00,100.98,101.01,100.86,100.95,18838.0,89.1802,89.2067,89.0742,89.1537,18838.0
2017-09-18 15:35:00,100.97,101.08,100.92,101.08,20512.0,89.1714,89.2685,89.1272,89.2685,20512.0
2017-09-18 15:40:00,101.08,101.1,100.93,101.05,15193.0,89.2685,89.2862,89.136,89.242,15193.0
2017-09-18 15:45:00,101.06,101.06,100.97,101.01,23888.0,89.2509,89.2509,89.1714,89.2067,23888.0
2017-09-18 15:50:00,101.02,101.07,100.97,100.99,28590.0,89.2155,89.2597,89.1714,89.189,28590.0
2017-09-18 15:55:00,100.99,101.0,100.83,100.91,55549.0,89.189,89.1979,89.0477,89.1184,55549.0
2017-09-19 09:30:00,101.32,101.32,100.54,100.74,25410.0,89.4805,89.4805,88.7916,88.9682,25410.0
2017-09-19 09:35:00,100.78,101.11,100.59,101.08,13400.0,89.0036,89.295,88.8358,89.2685,13400.0
2017-09-19 09:40:00,101.06,101.35,101.02,101.12,35101.0,89.2509,89.507,89.2155,89.3038,35101.0
2017-09-19 09:45:00,101.14,101.6,101.1,101.49,23966.0,89.3215,89.7278,89.2862,89.6306,23966.0
2017-09-19 09:50:00,101.47,101.93,101.46,101.85,20042.0,89.6129,90.0192,89.6041,89.9485,20042.0
2017-09-19 09:55:00,101.86,101.91,101.77,101.77,27266.0,89.9574,90.0015,89.8779,89.8779,27266.0
2017-09-19 10:00:00,101.78,101.96,101.77,101.96,8351.0,89.8867,90.0457,89.8779,90.0457,8351.0
2017-09-19 10:05:00,101.93,102.38,101.93,102.38,18198.0,90.0192,90.4166,90.0192,90.4166,18198.0
2017-09-19 10:10:00,102.3,102.42,102.0,102.17,80347.0,90.346,90.4519,90.081,90.2311,80347.0
2017-09-19 10:15:00,102.17,102.54,102.04,102.48,25788.0,90.2311,90.5579,90.1163,90.5049,25788.0
2017-09-19 10:20:00,102.47,102.83,102.37,102.59,39690.0,90.4961,90.814,90.4078,90.6021,39690.0
2017-09-19 10:25:00,102.61,102.85,102.53,102.81,20260.0,90.6197,90.8317,90.5491,90.7964,20260.0
2017-09-19 10:30:00,102.84,102.84,102.39,102.58,38351.0,90.8229,90.8229,90.4254,90.5932,38351.0
2017-09-19 10:35:00,102.6,102.68,102.19,102.19,33133.0,90.6109,90.6816,90.2488,90.2488,33133.0
2017-09-19 10:40:00,102.19,102.21,102.0,102.16,11131.0,90.2488,90.2665,90.081,90.2223,11131.0
2017-09-19 10:45:00,102.19,102.35,102.19,102.33,10295.0,90.2488,90.3901,90.2488,90.3724,10295.0
2017-09-19 10:50:00,102.3,102.3,102.15,102.24,13468.0,90.346,90.346,90.2135,90.293,13468.0
2017-09-19 10:55:00,102.24,102.46,102.2,102.46,9854.0,90.293,90.4873,90.2576,90.4873,9854.0
2017-09-19 11:00:00,102.42,102.5,102.23,102.3,25911.0,90.4519,90.5226,90.2841,90.346,25911.0
2017-09-19 11:05:00,102.32,102.42,102.0,102.05,17832.0,90.3636,90.4519,90.081,90.1252,17832.0
2017-09-19 11:10:00,102.01,102.11,101.89,101.89,10653.0,90.0898,90.1782,89.9839,89.9839,10653.0
2017-09-19 11:15:00,101.92,102.04,101.88,102.04,7263.0,90.0104,90.1163,89.975,90.1163,7263.0
2017-09-19 11:20:00,102.02,102.02,101.93,101.97,7099.0,90.0987,90.0987,90.0192,90.0545,7099.0
2017-09-19 11:25:00,101.99,102.18,101.95,102.18,10800.0,90.0722,90.24,90.0369,90.24,10800.0
2017-09-19 11:30:00,102.18,102.3,102.02,102.02,5910.0,90.24,90.346,90.0987,90.0987,5910.0
2017-09-19 11:35:00,102.08,102.15,102.04,102.05,5867.0,90.1517,90.2135,90.1163,90.1252,5867.0
2017-09-19 11:40:00,102.0,102.15,102.0,102.14,2900.0,90.081,90.2135,90.081,90.2047,2900.0
2017-09-19 11:45:00,102.16,102.3,102.16,102.3,7000.0,90.2223,90.346,90.2223,90.346,7000.0
2017-09-19 11:50:00,102.3,102.3,102.23,102.3,7371.0,90.346,90.346,90.2841,90.346,7371.0
2017-09-19 11:55:00,102.24,102.3,102.23,102.26,4011.0,90.293,90.346,90.2841,90.3106,4011.0
2017-09-19 12:00:00,102.25,102.64,102.22,102.64,26257.0,90.3018,90.6462,90.2753,90.6462,26257.0
2017-09-19 12:05:00,102.73,102.84,102.69,102.73,9244.0,90.7257,90.8229,90.6904,90.7257,9244.0
2017-09-19 12:10:00,102.77,102.81,102.75,102.81,3503.0,90.761,90.7964,90.7434,90.7964,3503.0
2017-09-19 12:15:00,102.74,102.78,102.21,102.25,11800.0,90.7345,90.7699,90.2665,90.3018,11800.0
2017-09-19 12:20:00,102.26,102.31,102.23,102.31,3450.0,90.3106,90.3548,90.2841,90.3548,3450.0
2017-09-19 12:25:00,102.28,102.4,102.25,102.4,7400.0,90.3283,90.4343,90.3018,90.4343,7400.0
2017-09-19 12:30:00,102.42,102.51,102.38,102.38,10061.0,90.4519,90.5314,90.4166,90.4166,10061.0
2017-09-19 12:35:00,102.38,102.45,102.37,102.45,2000.0,90.4166,90.4784,90.4078,90.4784,2000.0
2017-09-19 12:40:00,102.45,102.64,102.44,102.64,8219.0,90.4784,90.6462,90.4696,90.6462,8219.0
2017-09-19 12:45:00,102.63,102.7,102.53,102.7,6719.0,90.6374,90.6992,90.5491,90.6992,6719.0
2017-09-19 12:50:00,102.65,102.76,102.57,102.58,11108.0,90.6551,90.7522,90.5844,90.5932,11108.0
2017-09-19 12:55:00,102.55,102.61,102.48,102.57,2959.0,90.5667,90.6197,90.5049,90.5844,2959.0
2017-09-19 13:00:00,102.61,102.66,102.26,102.26,7875.0,90.6197,90.6639,90.3106,90.3106,7875.0
2017-09-19 13:05:00,102.3,102.47,102.3,102.35,7550.0,90.346,90.4961,90.346,90.3901,7550.0
2017-09-19 13:10:00,102.4,102.49,102.4,102.46,2640.0,90.4343,90.5138,90.4343,90.4873,2640.0
2017-09-19 13:15:00,102.5,102.5,102.34,102.5,10664.0,90.5226,90.5226,90.3813,90.5226,10664.0
2017-09-19 13:20:00,102.51,102.51,102.33,102.46,9912.0,90.5314,90.5314,90.3724,90.4873,9912.0
2017-09-19 13:25:00,102.4,102.44,102.23,102.3,9976.0,90.4343,90.4696,90.2841,90.346,9976.0
2017-09-19 13:30:00,102.3,102.46,102.28,102.28,3995.0,90.346,90.4873,90.3283,90.3283,3995.0
2017-09-19 13:35:00,102.3,102.35,102.26,102.3,7473.0,90.346,90.3901,90.3106,90.346,7473.0
2017-09-19 13:40:00,102.29,102.36,102.11,102.26,13018.0,90.3371,90.3989,90.1782,90.3106,13018.0
2017-09-19 13:45:00,102.28,102.34,102.26,102.31,4100.0,90.3283,90.3813,90.3106,90.3548,4100.0
2017-09-19 13:50:00,102.31,102.44,102.3,102.4,8890.0,90.3548,90.4696,90.346,90.4343,8890.0
2017-09-19 13:55:00,102.4,102.45,102.35,102.36,6288.0,90.4343,90.4784,90.3901,90.3989,6288.0
2017-09-19 14:00:00,102.35,102.41,102.33,102.34,10506.0,90.3901,90.4431,90.3724,90.3813,10506.0
2017-09-19 14:05:00,102.33,102.34,102.27,102.33,3896.0,90.3724,90.3813,90.3195,90.3724,3896.0
2017-09-19 14:10:00,102.3,102.32,102.2,102.2,8573.0,90.346,90.3636,90.2576,90.2576,8573.0
2017-09-19 14:15:00,102.23,102.33,102.2,102.33,4222.0,90.2841,90.3724,90.2576,90.3724,4222.0
2017-09-19 14:20:00,102.31,102.33,102.18,102.2,9100.0,90.3548,90.3724,90.24,90.2576,9100.0
2017-09-19 14:25:00,102.2,102.3,102.2,102.29,9484.0,90.2576,90.346,90.2576,90.3371,9484.0
2017-09-19 14:30:00,102.3,102.56,102.27,102.48,16058.0,90.346,90.5756,90.3195,90.5049,16058.0
2017-09-19 14:35:00,102.48,102.87,102.48,102.87,37035.0,90.5049,90.8493,90.5049,90.8493,37035.0
2017-09-19 14:40:00,102.87,102.97,102.68,102.86,33028.0,90.8493,90.9377,90.6816,90.8405,33028.0
2017-09-19 14:45:00,102.87,102.91,102.76,102.87,7973.0,90.8493,90.8847,90.7522,90.8493,7973.0
2017-09-19 14:50:00,102.87,102.89,102.8,102.83,11616.0,90.8493,90.867,90.7875,90.814,11616.0
2017-09-19 14:55:00,102.8,102.83,102.61,102.65,11828.0,90.7875,90.814,90.6197,90.6551,11828.0
2017-09-19 15:00:00,102.62,102.73,102.62,102.69,10755.0,90.6286,90.7257,90.6286,90.6904,10755.0
2017-09-19 15:05:00,102.67,102.67,102.57,102.62,17967.0,90.6727,90.6727,90.5844,90.6286,17967.0
2017-09-19 15:10:00,102.62,102.64,102.6,102.61,6353.0,90.6286,90.6462,90.6109,90.6197,6353.0
2017-09-19 15:15:00,102.64,102.64,102.52,102.58,14859.0,90.6462,90.6462,90.5402,90.5932,14859.0
2017-09-19 15:20:00,102.59,102.67,102.53,102.55,14256.0,90.6021,90.6727,90.5491,90.5667,14256.0
2017-09-19 15:25:00,102.55,102.59,102.5,102.57,37000.0,90.5667,90.6021,90.5226,90.5844,37000.0
2017-09-19 15:30:00,102.55,102.58,102.49,102.49,15834.0,90.5667,90.5932,90.5138,90.5138,15834.0
2017-09-19 15:35:00,102.5,102.5,102.4,102.4,22273.0,90.5226,90.5226,90.4343,90.4343,22273.0
2017-09-19 15:40:00,102.4,102.42,102.18,102.18,64641.0,90.4343,90.4519,90.24,90.24,64641.0
2017-09-19 15:45:00,102.17,102.22,101.94,101.96,113013.0,90.2311,90.2753,90.028,90.0457,113013.0
2017-09-19 15:50:00,101.96,102.06,101.93,101.94,47700.0,90.0457,90.134,90.0192,90.028,47700.0
2017-09-19 15:55:00,101.96,102.1,101.94,102.0,101700.0,90.0457,90.1693,90.028,90.081,101700.0
2017-09-20 09:30:00,102.23,102.43,101.55,101.65,15197.0,90.2841,90.4608,89.6836,89.7719,15197.0
2017-09-20 09:35:00,101.64,101.99,101.64,101.78,18747.0,89.7631,90.0722,89.7631,89.8867,18747.0
2017-09-20 09:40:00,101.88,102.0,101.35,101.36,16731.0,89.975,90.081,89.507,89.5158,16731.0
2017-09-20 09:45:00,101.28,101.59,101.26,101.37,10655.0,89.4451,89.7189,89.4275,89.5246,10655.0
2017-09-20 09:50:00,101.38,101.38,100.87,101.03,10515.0,89.5335,89.5335,89.0831,89.2244,10515.0
2017-09-20 09:55:00,101.05,101.16,100.97,101.08,4592.0,89.242,89.3392,89.1714,89.2685,4592.0
2017-09-20 10:00:00,101.1,101.3,101.02,101.12,11199.0,89.2862,89.4628,89.2155,89.3038,11199.0
2017-09-20 10:05:00,101.12,101.23,100.92,100.92,12334.0,89.3038,89.401,89.1272,89.1272,12334.0
2017-09-20 10:10:00,100.91,100.95,100.74,100.91,19710.0,89.1184,89.1537,88.9682,89.1184,19710.0
2017-09-20 10:15:00,100.92,101.16,100.87,101.16,7466.0,89.1272,89.3392,89.0831,89.3392,7466.0
2017-09-20 10:20:00,101.14,101.34,101.13,101.16,11934.0,89.3215,89.4981,89.3127,89.3392,11934.0
2017-09-20 10:25:00,101.2,101.38,101.19,101.34,10478.0,89.3745,89.5335,89.3657,89.4981,10478.0
2017-09-20 10:30:00,101.36,101.36,101.22,101.27,10855.0,89.5158,89.5158,89.3922,89.4363,10855.0
2017-09-20 10:35:00,101.29,101.3,101.08,101.1,6065.0,89.454,89.4628,89.2685,89.2862,6065.0
2017-09-20 10:40:00,101.05,101.24,101.05,101.23,12367.0,89.242,89.4098,89.242,89.401,12367.0
2017-09-20 10:45:00,101.25,101.3,101.15,101.26,8394.0,89.4187,89.4628,89.3303,89.4275,8394.0
2017-09-20 10:50:00,101.27,101.28,101.18,101.23,11839.0,89.4363,89.4451,89.3568,89.401,11839.0
2017-09-20 10:55:00,101.21,101.24,100.79,100.87,38506.0,89.3833,89.4098,89.0124,89.0831,38506.0
2017-09-20 11:00:00,100.91,100.98,100.56,100.56,14583.0,89.1184,89.1802,88.8093,88.8093,14583.0
2017-09-20 11:05:00,100.54,100.56,100.18,100.2,31874.0,88.7916,88.8093,88.4737,88.4913,31874.0
2017-09-20 11:10:00,100.22,100.43,100.21,100.38,12709.0,88.509,88.6945,88.5002,88.6503,12709.0
2017-09-20 11:15:00,100.37,100.65,100.36,100.65,7949.0,88.6415,88.8888,88.6326,88.8888,7949.0
2017-09-20 11:20:00,100.62,100.65,100.52,100.53,6514.0,88.8623,88.8888,88.774,88.7828,6514.0
2017-09-20 11:25:00,100.49,100.5,100.04,100.12,23612.0,88.7475,88.7563,88.35,88.4207,23612.0
2017-09-20 11:30:00,100.07,100.15,99.84,99.88,10544.0,88.3765,88.4472,88.1734,88.2087,10544.0
2017-09-20 11:35:00,99.95,99.95,99.62,99.66,49573.0,88.2706,88.2706,87.9791,88.0144,49573.0
2017-09-20 11:40:00,99.67,99.67,99.53,99.63,29760.0,88.0233,88.0233,87.8996,87.988,29760.0
2017-09-20 11:45:00,99.62,99.62,99.5,99.5,7754.0,87.9791,87.9791,87.8731,87.8731,7754.0
2017-09-20 11:50:00,99.51,99.52,99.24,99.3,11123.0,87.882,87.8908,87.6435,87.6965,11123.0
2017-09-20 11:55:00,99.28,99.58,99.28,99.58,7168.0,87.6789,87.9438,87.6789,87.9438,7168.0
2017-09-20 12:00:00,99.58,99.68,99.57,99.6,20895.0,87.9438,88.0321,87.935,87.9615,20895.0
2017-09-20 12:05:00,99.62,99.63,99.52,99.56,6996.0,87.9791,87.988,87.8908,87.9261,6996.0
2017-09-20 12:10:00,99.57,99.59,99.5,99.52,29401.0,87.935,87.9526,87.8731,87.8908,29401.0
2017-09-20 12:15:00,99.53,99.63,99.48,99.61,5510.0,87.8996,87.988,87.8555,87.9703,5510.0
2017-09-20 12:20:00,99.6,99.73,99.57,99.64,174500.0,87.9615,88.0763,87.935,87.9968,174500.0
2017-09-20 12:25:00,99.63,99.86,99.59,99.85,8866.0,87.988,88.1911,87.9526,88.1822,8866.0
2017-09-20 12:30:00,99.84,99.93,99.83,99.92,5400.0,88.1734,88.2529,88.1646,88.2441,5400.0
2017-09-20 12:35:00,99.94,100.08,99.91,100.08,8482.0,88.2617,88.3854,88.2352,88.3854,8482.0
2017-09-20 12:40:00,100.09,100.11,100.0,100.1,7627.0,88.3942,88.4119,88.3147,88.403,7627.0
2017-09-20 12:45:00,100.09,100.14,100.0,100.05,6263.0,88.3942,88.4384,88.3147,88.3589,6263.0
2017-09-20 12:50:00,100.1,100.14,100.08,100.11,5800.0,88.403,88.4384,88.3854,88.4119,5800.0
2017-09-20 12:55:00,100.12,100.2,100.11,100.16,8198.0,88.4207,88.4913,88.4119,88.456,8198.0
2017-09-20 13:00:00,100.18,100.18,99.97,99.97,9884.0,88.4737,88.4737,88.2882,88.2882,9884.0
2017-09-20 13:05:00,99.99,100.01,99.94,99.95,8793.0,88.3059,88.3235,88.2617,88.2706,8793.0
2017-09-20 13:10:00,99.97,100.06,99.93,99.93,8625.0,88.2882,88.3677,88.2529,88.2529,8625.0
2017-09-20 13:15:00,99.95,100.01,99.84,99.84,6827.0,88.2706,88.3235,88.1734,88.1734,6827.0
2017-09-20 13:20:00,99.84,99.84,99.77,99.79,3542.0,88.1734,88.1734,88.1116,88.1293,3542.0
2017-09-20 13:25:00,99.78,99.87,99.78,99.86,7472.0,88.1204,88.1999,88.1204,88.1911,7472.0
2017-09-20 13:30:00,99.86,99.9,99.69,99.72,11936.0,88.1911,88.2264,88.0409,88.0674,11936.0
2017-09-20 13:35:00,99.68,99.68,99.52,99.53,6400.0,88.0321,88.0321,87.8908,87.8996,6400.0
2017-09-20 13:40:00,99.56,99.61,99.51,99.61,14950.0,87.9261,87.9703,87.882,87.9703,14950.0
2017-09-20 13:45:00,99.62,99.71,99.6,99.7,4775.0,87.9791,88.0586,87.9615,88.0498,4775.0
2017-09-20 13:50:00,99.69,99.69,99.53,99.53,5270.0,88.0409,88.0409,87.8996,87.8996,5270.0
2017-09-20 13:55:00,99.53,99.55,99.36,99.36,10656.0,87.8996,87.9173,87.7495,87.7495,10656.0
2017-09-20 14:00:00,99.31,99.39,98.65,99.2,26550.0,87.7053,87.776,87.1225,87.6082,26550.0
2017-09-20 14:05:00,99.2,99.39,99.13,99.35,23052.0,87.6082,87.776,87.5464,87.7407,23052.0
2017-09-20 14:10:00,99.23,99.45,99.15,99.29,11266.0,87.6347,87.829,87.564,87.6877,11266.0
2017-09-20 14:15:00,99.29,99.3,99.17,99.17,8758.0,87.6877,87.6965,87.5817,87.5817,8758.0
2017-09-20 14:20:00,99.12,99.23,98.66,98.85,19100.0,87.5375,87.6347,87.1313,87.2991,19100.0
2017-09-20 14:25:00,98.89,98.92,98.64,98.66,13294.0,87.3344,87.3609,87.1136,87.1313,13294.0
2017-09-20 14:30:00,98.62,98.96,98.59,98.96,16274.0,87.096,87.3962,87.0695,87.3962,16274.0
2017-09-20 14:35:00,98.91,99.01,98.66,98.95,15193.0,87.3521,87.4404,87.1313,87.3874,15193.0
2017-09-20 14:40:00,98.96,99.14,98.96,99.06,20209.0,87.3962,87.5552,87.3962,87.4846,20209.0
2017-09-20 14:45:00,99.12,99.5,99.09,99.5,10725.0,87.5375,87.8731,87.5111,87.8731,10725.0
2017-09-20 14:50:00,99.5,99.5,99.27,99.31,11335.0,87.8731,87.8731,87.67,87.7053,11335.0
2017-09-20 14:55:00,99.32,99.42,99.1,99.11,21270.0,87.7142,87.8025,87.5199,87.5287,21270.0
2017-09-20 15:00:00,99.1,99.24,99.09,99.12,9757.0,87.5199,87.6435,87.5111,87.5375,9757.0
2017-09-20 15:05:00,99.09,99.22,99.08,99.08,13552.0,87.5111,87.6259,87.5022,87.5022,13552.0
2017-09-20 15:10:00,99.08,99.35,99.08,99.31,15433.0,87.5022,87.7407,87.5022,87.7053,15433.0
2017-09-20 15:15:00,99.3,99.43,99.28,99.42,5918.0,87.6965,87.8113,87.6789,87.8025,5918.0
2017-09-20 15:20:00,99.41,99.53,99.39,99.5,16755.0,87.7937,87.8996,87.776,87.8731,16755.0
2017-09-20 15:25:00,99.47,99.52,99.46,99.51,10228.0,87.8466,87.8908,87.8378,87.882,10228.0
2017-09-20 15:30:00,99.53,99.66,99.5,99.62,16667.0,87.8996,88.0144,87.8731,87.9791,16667.0
2017-09-20 15:35:00,99.59,99.64,99.52,99.64,18068.0,87.9526,87.9968,87.8908,87.9968,18068.0
2017-09-20 15:40:00,99.63,99.63,99.39,99.45,16027.0,87.988,87.988,87.776,87.829,16027.0
2017-09-20 15:45:00,99.46,99.57,99.46,99.56,30856.0,87.8378,87.935,87.8378,87.9261,30856.0
2017-09-20 15:50:00,99.59,99.66,99.48,99.52,27432.0,87.9526,88.0144,87.8555,87.8908,27432.0
2017-09-20 15:55:00,99.51,99.93,99.5,99.68,75446.0,87.882,88.2529,87.8731,88.0321,75446.0
2017-09-21 09:30:00,99.75,99.9,99.45,99.9,14844.0,88.0939,88.2264,87.829,88.2264,14844.0
2017-09-21 09:35:00,99.99,99.99,99.25,99.59,9969.0,88.3059,88.3059,87.6524,87.9526,9969.0
2017-09-21 09:40:00,99.59,99.75,99.33,99.69,4002.0,87.9526,88.0939,87.723,88.0409,4002.0
2017-09-21 09:45:00,99.69,99.89,99.69,99.86,5277.0,88.0409,88.2176,88.0409,88.1911,5277.0
2017-09-21 09:50:00,99.91,99.94,99.47,99.47,6397.0,88.2352,88.2617,87.8466,87.8466,6397.0
2017-09-21 09:55:00,99.51,99.93,99.32,99.69,17029.0,87.882,88.2529,87.7142,88.0409,17029.0
2017-09-21 10:00:00,99.73,100.0,99.7,100.0,10654.0,88.0763,88.3147,88.0498,88.3147,10654.0
2017-09-21 10:05:00,99.92,100.0,99.62,99.78,7616.0,88.2441,88.3147,87.9791,88.1204,7616.0
2017-09-21 10:10:00,99.78,99.92,99.78,99.86,2868.0,88.1204,88.2441,88.1204,88.1911,2868.0
2017-09-21 10:15:00,99.81,99.86,99.39,99.42,13786.0,88.1469,88.1911,87.776,87.8025,13786.0
2017-09-21 10:20:00,99.42,99.48,98.94,98.94,4439.0,87.8025,87.8555,87.3786,87.3786,4439.0
2017-09-21 10:25:00,98.91,99.2,98.71,98.71,8068.0,87.3521,87.6082,87.1755,87.1755,8068.0
2017-09-21 10:30:00,98.8,98.98,98.74,98.95,3900.0,87.2549,87.4139,87.202,87.3874,3900.0
2017-09-21 10:35:00,98.87,99.14,98.68,98.9,16879.0,87.3168,87.5552,87.149,87.3433,16879.0
2017-09-21 10:40:00,98.91,98.94,98.56,98.76,52302.0,87.3521,87.3786,87.043,87.2196,52302.0
2017-09-21 10:45:00,98.81,99.0,98.81,98.86,12767.0,87.2638,87.4316,87.2638,87.3079,12767.0
2017-09-21 10:50:00,98.91,99.12,98.91,99.11,1954.0,87.3521,87.5375,87.3521,87.5287,1954.0
2017-09-21 10:55:00,99.06,99.32,99.0,99.32,3600.0,87.4846,87.7142,87.4316,87.7142,3600.0
2017-09-21 11:00:00,99.28,99.32,99.15,99.21,7520.0,87.6789,87.7142,87.564,87.617,7520.0
2017-09-21 11:05:00,99.27,99.27,99.0,99.11,5110.0,87.67,87.67,87.4316,87.5287,5110.0
2017-09-21 11:10:00,99.19,99.25,99.1,99.15,31617.0,87.5994,87.6524,87.5199,87.564,31617.0
2017-09-21 11:15:00,99.14,99.27,99.14,99.25,3013.0,87.5552,87.67,87.5552,87.6524,3013.0
2017-09-21 11:20:00,99.29,99.57,99.29,99.47,3010.0,87.6877,87.935,87.6877,87.8466,3010.0
2017-09-21 11:25:00,99.55,99.55,99.26,99.33,3353.0,87.9173,87.9173,87.6612,87.723,3353.0
2017-09-21 11:30:00,99.37,99.46,99.36,99.36,1800.0,87.7583,87.8378,87.7495,87.7495,1800.0
2017-09-21 11:35:00,99.38,99.38,99.25,99.38,3816.0,87.7672,87.7672,87.6524,87.7672,3816.0
2017-09-21 11:40:00,99.43,99.63,99.41,99.55,1700.0,87.8113,87.988,87.7937,87.9173,1700.0
2017-09-21 11:45:00,99.47,99.58,99.44,99.48,2058.0,87.8466,87.9438,87.8202,87.8555,2058.0
2017-09-21 11:50:00,99.49,99.61,99.43,99.43,5000.0,87.8643,87.9703,87.8113,87.8113,5000.0
2017-09-21 11:55:00,99.44,99.59,99.44,99.54,2400.0,87.8202,87.9526,87.8202,87.9085,2400.0
2017-09-21 12:00:00,99.54,99.81,99.51,99.74,2454.0,87.9085,88.1469,87.882,88.0851,2454.0
2017-09-21 12:05:00,99.77,99.77,99.58,99.67,3888.0,88.1116,88.1116,87.9438,88.0233,3888.0
2017-09-21 12:10:00,99.71,99.83,99.71,99.83,1600.0,88.0586,88.1646,88.0586,88.1646,1600.0
2017-09-21 12:15:00,99.87,99.89,99.76,99.76,2000.0,88.1999,88.2176,88.1028,88.1028,2000.0
2017-09-21 12:20:00,99.78,99.91,99.78,99.78,2900.0,88.1204,88.2352,88.1204,88.1204,2900.0
2017-09-21 12:25:00,99.78,99.85,99.69,99.85,264150.0,88.1204,88.1822,88.0409,88.1822,264150.0
2017-09-21 12:30:00,99.91,99.91,99.56,99.61,164850.0,88.2352,88.2352,87.9261,87.9703,164850.0
2017-09-21 12:35:00,99.69,99.69,99.57,99.66,2120.0,88.0409,88.0409,87.935,88.0144,2120.0
2017-09-21 12:40:00,99.7,99.72,99.61,99.67,3853.0,88.0498,88.0674,87.9703,88.0233,3853.0
2017-09-21 12:45:00,99.74,99.88,99.73,99.88,21300.0,88.0851,88.2087,88.0763,88.2087,21300.0
2017-09-21 12:50:00,99.73,99.84,99.73,99.78,3006.0,88.0763,88.1734,88.0763,88.1204,3006.0
2017-09-21 12:55:00,99.79,99.87,99.79,99.87,463.0,88.1293,88.1999,88.1293,88.1999,463.0
2017-09-21 13:00:00,99.85,99.88,99.76,99.78,2520.0,88.1822,88.2087,88.1028,88.1204,2520.0
2017-09-21 13:05:00,99.81,99.91,99.73,99.91,1600.0,88.1469,88.2352,88.0763,88.2352,1600.0
2017-09-21 13:10:00,99.86,99.87,99.78,99.87,1700.0,88.1911,88.1999,88.1204,88.1999,1700.0
2017-09-21 13:15:00,99.92,99.92,99.81,99.81,3258.0,88.2441,88.2441,88.1469,88.1469,3258.0
2017-09-21 13:20:00,99.81,99.82,99.72,99.75,3076.0,88.1469,88.1557,88.0674,88.0939,3076.0
2017-09-21 13:25:00,99.77,99.77,99.69,99.71,1700.0,88.1116,88.1116,88.0409,88.0586,1700.0
2017-09-21 13:30:00,99.68,99.87,99.68,99.78,4800.0,88.0321,88.1999,88.0321,88.1204,4800.0
2017-09-21 13:35:00,99.78,99.8,99.76,99.76,300.0,88.1204,88.1381,88.1028,88.1028,300.0
2017-09-21 13:40:00,99.76,99.82,99.73,99.82,1600.0,88.1028,88.1557,88.0763,88.1557,1600.0
2017-09-21 13:45:00,99.83,99.83,99.61,99.61,4600.0,88.1646,88.1646,87.9703,87.9703,4600.0
2017-09-21 13:50:00,99.68,99.76,99.68,99.69,6826.0,88.0321,88.1028,88.0321,88.0409,6826.0
2017-09-21 13:55:00,99.79,99.83,99.64,99.69,5621.0,88.1293,88.1646,87.9968,88.0409,5621.0
2017-09-21 14:00:00,99.72,99.75,99.7,99.75,600.0,88.0674,88.0939,88.0498,88.0939,600.0
2017-09-21 14:05:00,99.78,99.79,99.73,99.79,3400.0,88.1204,88.1293,88.0763,88.1293,3400.0
2017-09-21 14:10:00,99.74,99.91,99.74,99.91,4544.0,88.0851,88.2352,88.0851,88.2352,4544.0
2017-09-21 14:15:00,99.84,99.86,99.72,99.74,3200.0,88.1734,88.1911,88.0674,88.0851,3200.0
2017-09-21 14:20:00,99.72,99.72,99.61,99.63,3818.0,88.0674,88.0674,87.9703,87.988,3818.0
2017-09-21 14:25:00,99.63,99.68,99.59,99.67,1400.0,87.988,88.0321,87.9526,88.0233,1400.0
2017-09-21 14:30:00,99.62,99.62,99.49,99.58,4650.0,87.9791,87.9791,87.8643,87.9438,4650.0
2017-09-21 14:35:00,99.54,99.6,99.54,99.56,1300.0,87.9085,87.9615,87.9085,87.9261,1300.0
2017-09-21 14:40:00,99.53,99.55,99.45,99.47,2950.0,87.8996,87.9173,87.829,87.8466,2950.0
2017-09-21 14:45:00,99.45,99.5,99.44,99.45,1796.0,87.829,87.8731,87.8202,87.829,1796.0
2017-09-21 14:50:00,99.4,99.45,99.4,99.41,1826.0,87.7848,87.829,87.7848,87.7937,1826.0
2017-09-21 14:55:00,99.41,99.5,99.37,99.5,2932.0,87.7937,87.8731,87.7583,87.8731,2932.0
2017-09-21 15:00:00,99.44,99.44,99.35,99.42,5276.0,87.8202,87.8202,87.7407,87.8025,5276.0
2017-09-21 15:05:00,99.43,99.43,99.37,99.39,1900.0,87.8113,87.8113,87.7583,87.776,1900.0
2017-09-21 15:10:00,99.39,99.39,99.29,99.29,5362.0,87.776,87.776,87.6877,87.6877,5362.0
2017-09-21 15:15:00,99.25,99.34,99.25,99.3,4354.0,87.6524,87.7318,87.6524,87.6965,4354.0
2017-09-21 15:20:00,99.33,99.34,99.25,99.28,4135.0,87.723,87.7318,87.6524,87.6789,4135.0
2017-09-21 15:25:00,99.3,99.49,99.3,99.43,3340.0,87.6965,87.8643,87.6965,87.8113,3340.0
2017-09-21 15:30:00,99.48,99.5,99.39,99.5,5586.0,87.8555,87.8731,87.776,87.8731,5586.0
2017-09-21 15:35:00,99.55,99.59,99.45,99.46,5800.0,87.9173,87.9526,87.829,87.8378,5800.0
2017-09-21 15:40:00,99.49,99.49,99.31,99.36,9270.0,87.8643,87.8643,87.7053,87.7495,9270.0
2017-09-21 15:45:00,99.38,99.42,99.25,99.25,58048.0,87.7672,87.8025,87.6524,87.6524,58048.0
2017-09-21 15:50:00,99.24,99.63,99.24,99.6,31279.0,87.6435,87.988,87.6435,87.9615,31279.0
2017-09-21 15:55:00,99.61,99.64,99.51,99.52,35271.0,87.9703,87.9968,87.882,87.8908,35271.0
2017-09-22 09:30:00,99.37,99.75,99.37,99.59,12599.0,87.7583,88.0939,87.7583,87.9526,12599.0
2017-09-22 09:35:00,99.8,99.86,99.67,99.84,5808.0,88.1381,88.1911,88.0233,88.1734,5808.0
2017-09-22 09:40:00,99.86,100.0,99.73,99.8,9386.0,88.1911,88.3147,88.0763,88.1381,9386.0
2017-09-22 09:45:00,99.91,99.91,99.59,99.71,5851.0,88.2352,88.2352,87.9526,88.0586,5851.0
2017-09-22 09:50:00,99.68,99.89,99.59,99.89,6404.0,88.0321,88.2176,87.9526,88.2176,6404.0
2017-09-22 09:55:00,99.82,99.82,99.53,99.53,3300.0,88.1557,88.1557,87.8996,87.8996,3300.0
2017-09-22 10:00:00,99.6,99.89,99.6,99.89,92488.0,87.9615,88.2176,87.9615,88.2176,92488.0
2017-09-22 10:05:00,99.91,100.44,99.91,100.19,74417.0,88.2352,88.7033,88.2352,88.4825,74417.0
2017-09-22 10:10:00,100.25,100.26,100.13,100.22,2400.0,88.5355,88.5443,88.4295,88.509,2400.0
2017-09-22 10:15:00,100.28,100.29,100.05,100.11,6700.0,88.562,88.5708,88.3589,88.4119,6700.0
2017-09-22 10:20:00,100.1,100.14,100.01,100.08,24940.0,88.403,88.4384,88.3235,88.3854,24940.0
2017-09-22 10:25:00,100.06,100.1,99.95,100.1,11763.0,88.3677,88.403,88.2706,88.403,11763.0
2017-09-22 10:30:00,100.08,100.18,100.03,100.18,6121.0,88.3854,88.4737,88.3412,88.4737,6121.0
2017-09-22 10:35:00,100.19,100.57,100.18,100.39,29075.0,88.4825,88.8181,88.4737,88.6591,29075.0
2017-09-22 10:40:00,100.4,100.45,100.28,100.42,5066.0,88.668,88.7121,88.562,88.6856,5066.0
2017-09-22 10:45:00,100.55,100.59,100.45,100.45,2692.0,88.8004,88.8358,88.7121,88.7121,2692.0
2017-09-22 10:50:00,100.49,100.58,100.46,100.46,3287.0,88.7475,88.8269,88.721,88.721,3287.0
2017-09-22 10:55:00,100.48,100.48,100.27,100.27,5863.0,88.7386,88.7386,88.5532,88.5532,5863.0
2017-09-22 11:00:00,100.29,100.45,100.24,100.45,6830.0,88.5708,88.7121,88.5267,88.7121,6830.0
2017-09-22 11:05:00,100.49,100.66,100.49,100.66,3864.0,88.7475,88.8976,88.7475,88.8976,3864.0
2017-09-22 11:10:00,100.62,100.66,100.48,100.48,1700.0,88.8623,88.8976,88.7386,88.7386,1700.0
2017-09-22 11:15:00,100.47,100.58,100.46,100.58,8853.0,88.7298,88.8269,88.721,88.8269,8853.0
2017-09-22 11:20:00,100.58,100.65,100.52,100.65,8200.0,88.8269,88.8888,88.774,88.8888,8200.0
2017-09-22 11:25:00,100.6,100.6,100.44,100.44,6530.0,88.8446,88.8446,88.7033,88.7033,6530.0
2017-09-22 11:30:00,100.42,100.51,100.35,100.48,7004.0,88.6856,88.7651,88.6238,88.7386,7004.0
2017-09-22 11:35:00,100.45,100.45,100.38,100.44,4400.0,88.7121,88.7121,88.6503,88.7033,4400.0
2017-09-22 11:40:00,100.39,100.56,100.38,100.55,9624.0,88.6591,88.8093,88.6503,88.8004,9624.0
2017-09-22 11:45:00,100.52,100.61,100.5,100.59,9495.0,88.774,88.8534,88.7563,88.8358,9495.0
2017-09-22 11:50:00,100.56,100.58,100.45,100.5,6874.0,88.8093,88.8269,88.7121,88.7563,6874.0
2017-09-22 11:55:00,100.5,100.52,100.39,100.39,4800.0,88.7563,88.774,88.6591,88.6591,4800.0
2017-09-22 12:00:00,100.42,100.56,100.38,100.52,4000.0,88.6856,88.8093,88.6503,88.774,4000.0
2017-09-22 12:05:00,100.56,100.56,100.47,100.52,3700.0,88.8093,88.8093,88.7298,88.774,3700.0
2017-09-22 12:10:00,100.53,100.56,100.51,100.53,1809.0,88.7828,88.8093,88.7651,88.7828,1809.0
2017-09-22 12:15:00,100.54,100.56,100.39,100.41,2600.0,88.7916,88.8093,88.6591,88.6768,2600.0
2017-09-22 12:20:00,100.4,100.46,100.39,100.42,2100.0,88.668,88.721,88.6591,88.6856,2100.0
2017-09-22 12:25:00,100.4,100.48,100.38,100.42,2400.0,88.668,88.7386,88.6503,88.6856,2400.0
2017-09-22 12:30:00,100.47,100.47,100.38,100.39,1900.0,88.7298,88.7298,88.6503,88.6591,1900.0
2017-09-22 12:35:00,100.39,100.48,100.36,100.48,3100.0,88.6591,88.7386,88.6326,88.7386,3100.0
2017-09-22 12:40:00,100.45,100.51,100.45,100.49,1130.0,88.7121,88.7651,88.7121,88.7475,1130.0
2017-09-22 12:45:00,100.54,100.54,100.43,100.43,2600.0,88.7916,88.7916,88.6945,88.6945,2600.0
2017-09-22 12:50:00,100.45,100.59,100.45,100.57,6200.0,88.7121,88.8358,88.7121,88.8181,6200.0
2017-09-22 12:55:00,100.61,100.61,100.48,100.51,3300.0,88.8534,88.8534,88.7386,88.7651,3300.0
2017-09-22 13:00:00,100.51,100.65,100.51,100.65,2000.0,88.7651,88.8888,88.7651,88.8888,2000.0
2017-09-22 13:05:00,100.59,100.62,100.56,100.61,1300.0,88.8358,88.8623,88.8093,88.8534,1300.0
2017-09-22 13:10:00,100.56,100.66,100.4,100.4,5262.0,88.8093,88.8976,88.668,88.668,5262.0
2017-09-22 13:15:00,100.42,100.42,100.28,100.41,5041.0,88.6856,88.6856,88.562,88.6768,5041.0
2017-09-22 13:20:00,100.4,100.5,100.33,100.49,11900.0,88.668,88.7563,88.6062,88.7475,11900.0
2017-09-22 13:25:00,100.5,100.65,100.49,100.59,5000.0,88.7563,88.8888,88.7475,88.8358,5000.0
2017-09-22 13:30:00,100.59,100.69,100.48,100.65,11351.0,88.8358,88.9241,88.7386,88.8888,11351.0
2017-09-22 13:35:00,100.69,100.76,100.59,100.66,9055.0,88.9241,88.9859,88.8358,88.8976,9055.0
2017-09-22 13:40:00,100.62,100.72,100.62,100.66,4065.0,88.8623,88.9506,88.8623,88.8976,4065.0
2017-09-22 13:45:00,100.68,100.73,100.64,100.64,700.0,88.9153,88.9594,88.8799,88.8799,700.0
2017-09-22 13:50:00,100.64,100.64,100.55,100.59,2022.0,88.8799,88.8799,88.8004,88.8358,2022.0
2017-09-22 13:55:00,100.65,100.69,100.55,100.69,3948.0,88.8888,88.9241,88.8004,88.9241,3948.0
2017-09-22 14:00:00,100.78,100.8,100.64,100.7,2645.0,89.0036,89.0212,88.8799,88.9329,2645.0
2017-09-22 14:05:00,100.69,100.69,100.64,100.67,2961.0,88.9241,88.9241,88.8799,88.9064,2961.0
2017-09-22 14:10:00,100.67,100.76,100.66,100.72,2400.0,88.9064,88.9859,88.8976,88.9506,2400.0
2017-09-22 14:15:00,100.74,100.76,100.72,100.75,2600.0,88.9682,88.9859,88.9506,88.9771,2600.0
2017-09-22 14:20:00,100.77,100.84,100.77,100.84,2005.0,88.9947,89.0566,88.9947,89.0566,2005.0
2017-09-22 14:25:00,100.79,100.99,100.79,100.99,2703.0,89.0124,89.189,89.0124,89.189,2703.0
2017-09-22 14:30:00,100.99,101.02,100.93,100.97,5449.0,89.189,89.2155,89.136,89.1714,5449.0
2017-09-22 14:35:00,100.97,100.97,100.9,100.91,1800.0,89.1714,89.1714,89.1095,89.1184,1800.0
2017-09-22 14:40:00,100.92,100.97,100.88,100.97,2900.0,89.1272,89.1714,89.0919,89.1714,2900.0
2017-09-22 14:45:00,100.96,101.01,100.9,100.91,4465.0,89.1625,89.2067,89.1095,89.1184,4465.0
2017-09-22 14:50:00,100.91,100.91,100.86,100.88,1500.0,89.1184,89.1184,89.0742,89.0919,1500.0
2017-09-22 14:55:00,100.9,100.9,100.83,100.86,3113.0,89.1095,89.1095,89.0477,89.0742,3113.0
2017-09-22 15:00:00,100.84,100.87,100.78,100.78,4696.0,89.0566,89.0831,89.0036,89.0036,4696.0
2017-09-22 15:05:00,100.78,100.78,100.7,100.7,1935.0,89.0036,89.0036,88.9329,88.9329,1935.0
2017-09-22 15:10:00,100.68,100.68,100.61,100.62,4200.0,88.9153,88.9153,88.8534,88.8623,4200.0
2017-09-22 15:15:00,100.65,100.67,100.64,100.66,4370.0,88.8888,88.9064,88.8799,88.8976,4370.0
2017-09-22 15:20:00,100.66,100.66,100.58,100.63,8247.0,88.8976,88.8976,88.8269,88.8711,8247.0
2017-09-22 15:25:00,100.63,100.67,100.59,100.61,20519.0,88.8711,88.9064,88.8358,88.8534,20519.0
2017-09-22 15:30:00,100.61,100.62,100.59,100.61,11039.0,88.8534,88.8623,88.8358,88.8534,11039.0
2017-09-22 15:35:00,100.61,100.61,100.45,100.45,25078.0,88.8534,88.8534,88.7121,88.7121,25078.0
2017-09-22 15:40:00,100.47,100.59,100.47,100.57,137181.0,88.7298,88.8358,88.7298,88.8181,137181.0
2017-09-22 15:45:00,100.57,100.62,100.46,100.49,37992.0,88.8181,88.8623,88.721,88.7475,37992.0
2017-09-22 15:50:00,100.49,100.71,100.48,100.65,45572.0,88.7475,88.9418,88.7386,88.8888,45572.0
2017-09-22 15:55:00,100.68,100.69,100.55,100.56,39884.0,88.9153,88.9241,88.8004,88.8093,39884.0
2017-09-25 09:30:00,100.09,100.09,100.09,100.09,8188.0,88.3942,88.3942,88.3942,88.3942,8188.0
2017-09-25 09:35:00,100.1,100.1,99.3,99.4,6720.0,88.403,88.403,87.6965,87.7848,6720.0
2017-09-25 09:40:00,99.45,99.62,99.45,99.57,2612.0,87.829,87.9791,87.829,87.935,2612.0
2017-09-25 09:45:00,99.62,99.7,99.14,99.33,6857.0,87.9791,88.0498,87.5552,87.723,6857.0
2017-09-25 09:50:00,99.35,99.56,99.28,99.56,3447.0,87.7407,87.9261,87.6789,87.9261,3447.0
2017-09-25 09:55:00,99.66,99.73,99.31,99.63,6085.0,88.0144,88.0763,87.7053,87.988,6085.0
2017-09-25 10:00:00,99.61,99.85,99.58,99.7,9001.0,87.9703,88.1822,87.9438,88.0498,9001.0
2017-09-25 10:05:00,99.79,100.16,99.79,100.11,6500.0,88.1293,88.456,88.1293,88.4119,6500.0
2017-09-25 10:10:00,100.15,100.51,100.1,100.4,6327.0,88.4472,88.7651,88.403,88.668,6327.0
2017-09-25 10:15:00,100.44,100.48,100.35,100.41,6885.0,88.7033,88.7386,88.6238,88.6768,6885.0
2017-09-25 10:20:00,100.32,100.36,100.03,100.04,15049.0,88.5973,88.6326,88.3412,88.35,15049.0
2017-09-25 10:25:00,100.07,100.12,99.85,100.03,7856.0,88.3765,88.4207,88.1822,88.3412,7856.0
2017-09-25 10:30:00,99.98,99.98,99.46,99.49,3120.0,88.2971,88.2971,87.8378,87.8643,3120.0
2017-09-25 10:35:00,99.44,99.44,99.03,99.08,7050.0,87.8202,87.8202,87.4581,87.5022,7050.0
2017-09-25 10:40:00,99.06,99.4,99.05,99.4,1935.0,87.4846,87.7848,87.4757,87.7848,1935.0
2017-09-25 10:45:00,99.39,99.39,99.01,99.16,3600.0,87.776,87.776,87.4404,87.5729,3600.0
2017-09-25 10:50:00,99.1,99.1,98.72,98.94,14645.0,87.5199,87.5199,87.1843,87.3786,14645.0
2017-09-25 10:55:00,98.87,99.0,98.71,98.83,8309.0,87.3168,87.4316,87.1755,87.2814,8309.0
2017-09-25 11:00:00,98.88,98.88,98.39,98.73,6741.0,87.3256,87.3256,86.8928,87.1931,6741.0
2017-09-25 11:05:00,98.65,98.94,98.49,98.79,9563.0,87.1225,87.3786,86.9812,87.2461,9563.0
2017-09-25 11:10:00,98.84,99.12,98.8,98.92,5413.0,87.2903,87.5375,87.2549,87.3609,5413.0
2017-09-25 11:15:00,98.87,99.04,98.84,99.04,6300.0,87.3168,87.4669,87.2903,87.4669,6300.0
2017-09-25 11:20:00,99.09,99.15,98.89,99.15,6587.0,87.5111,87.564,87.3344,87.564,6587.0
2017-09-25 11:25:00,99.15,99.22,99.01,99.1,2950.0,87.564,87.6259,87.4404,87.5199,2950.0
2017-09-25 11:30:00,98.98,99.14,98.95,98.98,5247.0,87.4139,87.5552,87.3874,87.4139,5247.0
2017-09-25 11:35:00,99.04,99.19,99.03,99.09,6267.0,87.4669,87.5994,87.4581,87.5111,6267.0
2017-09-25 11:40:00,99.11,99.17,98.9,98.91,6503.0,87.5287,87.5817,87.3433,87.3521,6503.0
2017-09-25 11:45:00,98.8,98.99,98.79,98.97,6193.0,87.2549,87.4227,87.2461,87.4051,6193.0
2017-09-25 11:50:00,98.92,98.95,98.72,98.89,5108.0,87.3609,87.3874,87.1843,87.3344,5108.0
2017-09-25 11:55:00,98.86,98.96,98.8,98.96,7012.0,87.3079,87.3962,87.2549,87.3962,7012.0
2017-09-25 12:00:00,98.9,98.91,98.72,98.73,5089.0,87.3433,87.3521,87.1843,87.1931,5089.0
2017-09-25 12:05:00,98.73,98.73,98.57,98.63,3448.0,87.1931,87.1931,87.0518,87.1048,3448.0
2017-09-25 12:10:00,98.66,98.75,98.62,98.64,2600.0,87.1313,87.2108,87.096,87.1136,2600.0
2017-09-25 12:15:00,98.63,98.64,98.45,98.48,6324.0,87.1048,87.1136,86.9458,86.9723,6324.0
2017-09-25 12:20:00,98.49,98.67,98.49,98.58,2571.0,86.9812,87.1401,86.9812,87.0606,2571.0
2017-09-25 12:25:00,98.65,98.8,98.63,98.69,7601.0,87.1225,87.2549,87.1048,87.1578,7601.0
2017-09-25 12:30:00,98.73,98.92,98.73,98.81,5317.0,87.1931,87.3609,87.1931,87.2638,5317.0
2017-09-25 12:35:00,98.8,98.89,98.8,98.83,3200.0,87.2549,87.3344,87.2549,87.2814,3200.0
2017-09-25 12:40:00,98.85,99.03,98.85,99.01,3037.0,87.2991,87.4581,87.2991,87.4404,3037.0
2017-09-25 12:45:00,99.01,99.06,99.01,99.03,2500.0,87.4404,87.4846,87.4404,87.4581,2500.0
2017-09-25 12:50:00,99.0,99.15,99.0,99.13,2100.0,87.4316,87.564,87.4316,87.5464,2100.0
2017-09-25 12:55:00,99.17,99.21,99.14,99.19,3999.0,87.5817,87.617,87.5552,87.5994,3999.0
2017-09-25 13:00:00,99.16,99.21,99.09,99.16,4157.0,87.5729,87.617,87.5111,87.5729,4157.0
2017-09-25 13:05:00,99.15,99.2,99.05,99.08,3312.0,87.564,87.6082,87.4757,87.5022,3312.0
2017-09-25 13:10:00,99.04,99.06,98.99,99.05,3600.0,87.4669,87.4846,87.4227,87.4757,3600.0
2017-09-25 13:15:00,99.06,99.13,99.06,99.1,4600.0,87.4846,87.5464,87.4846,87.5199,4600.0
2017-09-25 13:20:00,99.13,99.19,99.13,99.19,715.0,87.5464,87.5994,87.5464,87.5994,715.0
2017-09-25 13:25:00,99.17,99.18,99.06,99.09,4556.0,87.5817,87.5905,87.4846,87.5111,4556.0
2017-09-25 13:30:00,99.08,99.19,99.06,99.19,3725.0,87.5022,87.5994,87.4846,87.5994,3725.0
2017-09-25 13:35:00,99.15,99.22,99.15,99.22,3559.0,87.564,87.6259,87.564,87.6259,3559.0
2017-09-25 13:40:00,99.18,99.28,99.18,99.19,4410.0,87.5905,87.6789,87.5905,87.5994,4410.0
2017-09-25 13:45:00,99.18,99.22,99.15,99.15,2439.0,87.5905,87.6259,87.564,87.564,2439.0
2017-09-25 13:50:00,99.2,99.2,99.09,99.12,3400.0,87.6082,87.6082,87.5111,87.5375,3400.0
2017-09-25 13:55:00,99.11,99.11,99.03,99.06,2421.0,87.5287,87.5287,87.4581,87.4846,2421.0
2017-09-25 14:00:00,99.07,99.23,99.07,99.16,4728.0,87.4934,87.6347,87.4934,87.5729,4728.0
2017-09-25 14:05:00,99.16,99.2,99.09,99.2,5400.0,87.5729,87.6082,87.5111,87.6082,5400.0
2017-09-25 14:10:00,99.2,99.22,99.1,99.11,5305.0,87.6082,87.6259,87.5199,87.5287,5305.0
2017-09-25 14:15:00,99.12,99.13,99.01,99.01,4615.0,87.5375,87.5464,87.4404,87.4404,4615.0
2017-09-25 14:20:00,99.01,99.05,98.98,99.01,2350.0,87.4404,87.4757,87.4139,87.4404,2350.0
2017-09-25 14:25:00,98.97,99.02,98.85,98.88,6500.0,87.4051,87.4492,87.2991,87.3256,6500.0
2017-09-25 14:30:00,98.86,98.89,98.78,98.83,3239.0,87.3079,87.3344,87.2373,87.2814,3239.0
2017-09-25 14:35:00,98.82,98.83,98.71,98.75,1971.0,87.2726,87.2814,87.1755,87.2108,1971.0
2017-09-25 14:40:00,98.71,98.75,98.7,98.72,1550.0,87.1755,87.2108,87.1666,87.1843,1550.0
2017-09-25 14:45:00,98.71,98.82,98.7,98.76,3983.0,87.1755,87.2726,87.1666,87.2196,3983.0
2017-09-25 14:50:00,98.75,98.78,98.7,98.7,1200.0,87.2108,87.2373,87.1666,87.1666,1200.0
2017-09-25 14:55:00,98.75,98.92,98.72,98.88,3730.0,87.2108,87.3609,87.1843,87.3256,3730.0
2017-09-25 15:00:00,98.9,98.94,98.87,98.87,3315.0,87.3433,87.3786,87.3168,87.3168,3315.0
2017-09-25 15:05:00,98.84,98.97,98.82,98.93,3468.0,87.2903,87.4051,87.2726,87.3697,3468.0
2017-09-25 15:10:00,98.97,99.02,98.88,99.02,8263.0,87.4051,87.4492,87.3256,87.4492,8263.0
2017-09-25 15:15:00,99.08,99.11,98.97,99.02,8330.0,87.5022,87.5287,87.4051,87.4492,8330.0
2017-09-25 15:20:00,98.99,99.06,98.95,99.06,5475.0,87.4227,87.4846,87.3874,87.4846,5475.0
2017-09-25 15:25:00,99.07,99.15,99.03,99.03,10084.0,87.4934,87.564,87.4581,87.4581,10084.0
2017-09-25 15:30:00,99.05,99.19,99.05,99.17,13064.0,87.4757,87.5994,87.4757,87.5817,13064.0
2017-09-25 15:35:00,99.17,99.17,99.05,99.07,6547.0,87.5817,87.5817,87.4757,87.4934,6547.0
2017-09-25 15:40:00,99.09,99.12,98.98,98.98,11388.0,87.5111,87.5375,87.4139,87.4139,11388.0
2017-09-25 15:45:00,98.96,99.16,98.95,99.15,33178.0,87.3962,87.5729,87.3874,87.564,33178.0
2017-09-25 15:50:00,99.11,99.11,98.89,98.91,31386.0,87.5287,87.5287,87.3344,87.3521,31386.0
2017-09-25 15:55:00,98.92,99.05,98.9,99.03,45611.0,87.3609,87.4757,87.3433,87.4581,45611.0
2017-09-26 09:30:00,99.78,100.05,99.47,99.8,11440.0,88.1204,88.3589,87.8466,88.1381,11440.0
2017-09-26 09:35:00,99.89,99.9,99.6,99.69,2567.0,88.2176,88.2264,87.9615,88.0409,2567.0
2017-09-26 09:40:00,99.96,99.96,99.71,99.86,2019.0,88.2794,88.2794,88.0586,88.1911,2019.0
2017-09-26 09:45:00,99.79,99.8,99.57,99.65,3000.0,88.1293,88.1381,87.935,88.0056,3000.0
2017-09-26 09:50:00,99.73,99.79,99.4,99.51,4732.0,88.0763,88.1293,87.7848,87.882,4732.0
2017-09-26 09:55:00,99.41,99.58,99.2,99.38,3369.0,87.7937,87.9438,87.6082,87.7672,3369.0
2017-09-26 10:00:00,99.53,99.69,99.48,99.48,4216.0,87.8996,88.0409,87.8555,87.8555,4216.0
2017-09-26 10:05:00,99.52,99.7,99.48,99.48,5400.0,87.8908,88.0498,87.8555,87.8555,5400.0
2017-09-26 10:10:00,99.52,99.88,99.52,99.71,6049.0,87.8908,88.2087,87.8908,88.0586,6049.0
2017-09-26 10:15:00,99.73,99.74,99.6,99.6,3850.0,88.0763,88.0851,87.9615,87.9615,3850.0
2017-09-26 10:20:00,99.6,99.65,99.49,99.56,2442.0,87.9615,88.0056,87.8643,87.9261,2442.0
2017-09-26 10:25:00,99.61,99.65,99.26,99.26,3000.0,87.9703,88.0056,87.6612,87.6612,3000.0
2017-09-26 10:30:00,99.34,99.34,99.03,99.03,2400.0,87.7318,87.7318,87.4581,87.4581,2400.0
2017-09-26 10:35:00,99.1,99.19,99.06,99.19,4553.0,87.5199,87.5994,87.4846,87.5994,4553.0
2017-09-26 10:40:00,99.17,99.2,99.12,99.2,700.0,87.5817,87.6082,87.5375,87.6082,700.0
2017-09-26 10:45:00,99.24,99.28,99.03,99.03,2501.0,87.6435,87.6789,87.4581,87.4581,2501.0
2017-09-26 10:50:00,99.02,99.24,99.02,99.18,10704.0,87.4492,87.6435,87.4492,87.5905,10704.0
2017-09-26 10:55:00,99.12,99.12,98.84,98.87,3788.0,87.5375,87.5375,87.2903,87.3168,3788.0
2017-09-26 11:00:00,98.81,98.81,98.59,98.68,3046.0,87.2638,87.2638,87.0695,87.149,3046.0
2017-09-26 11:05:00,98.66,98.66,98.47,98.49,3249.0,87.1313,87.1313,86.9635,86.9812,3249.0
2017-09-26 11:10:00,98.42,98.49,98.33,98.33,3000.0,86.9193,86.9812,86.8399,86.8399,3000.0
2017-09-26 11:15:00,98.36,98.46,98.33,98.46,7000.0,86.8664,86.9547,86.8399,86.9547,7000.0
2017-09-26 11:20:00,98.51,98.64,98.51,98.54,3308.0,86.9988,87.1136,86.9988,87.0253,3308.0
2017-09-26 11:25:00,98.52,98.53,98.28,98.47,26918.0,87.0077,87.0165,86.7957,86.9635,26918.0
2017-09-26 11:30:00,98.47,98.61,98.38,98.45,9402.0,86.9635,87.0871,86.884,86.9458,9402.0
2017-09-26 11:35:00,98.45,98.5,98.26,98.45,5650.0,86.9458,86.99,86.778,86.9458,5650.0
2017-09-26 11:40:00,98.43,98.75,98.43,98.75,5300.0,86.9282,87.2108,86.9282,87.2108,5300.0
2017-09-26 11:45:00,98.74,98.83,98.54,98.54,6400.0,87.202,87.2814,87.0253,87.0253,6400.0
2017-09-26 11:50:00,98.54,98.57,98.43,98.45,2448.0,87.0253,87.0518,86.9282,86.9458,2448.0
2017-09-26 11:55:00,98.43,98.5,98.37,98.39,4989.0,86.9282,86.99,86.8752,86.8928,4989.0
2017-09-26 12:00:00,98.42,98.79,98.35,98.7,6800.0,86.9193,87.2461,86.8575,87.1666,6800.0
2017-09-26 12:05:00,98.74,98.9,98.71,98.81,3900.0,87.202,87.3433,87.1755,87.2638,3900.0
2017-09-26 12:10:00,98.75,98.85,98.69,98.81,56000.0,87.2108,87.2991,87.1578,87.2638,56000.0
2017-09-26 12:15:00,98.7,98.73,98.57,98.58,8550.0,87.1666,87.1931,87.0518,87.0606,8550.0
2017-09-26 12:20:00,98.59,98.65,98.59,98.64,3200.0,87.0695,87.1225,87.0695,87.1136,3200.0
2017-09-26 12:25:00,98.62,98.62,98.38,98.53,3412.0,87.096,87.096,86.884,87.0165,3412.0
2017-09-26 12:30:00,98.56,98.76,98.53,98.73,13192.0,87.043,87.2196,87.0165,87.1931,13192.0
2017-09-26 12:35:00,98.73,98.8,98.65,98.66,12900.0,87.1931,87.2549,87.1225,87.1313,12900.0
2017-09-26 12:40:00,98.66,98.78,98.56,98.73,3900.0,87.1313,87.2373,87.043,87.1931,3900.0
2017-09-26 12:45:00,98.72,98.9,98.7,98.9,3025.0,87.1843,87.3433,87.1666,87.3433,3025.0
2017-09-26 12:50:00,98.96,98.99,98.85,98.88,1500.0,87.3962,87.4227,87.2991,87.3256,1500.0
2017-09-26 12:55:00,98.87,99.01,98.86,98.91,2600.0,87.3168,87.4404,87.3079,87.3521,2600.0
2017-09-26 13:00:00,99.0,99.05,98.97,98.99,2100.0,87.4316,87.4757,87.4051,87.4227,2100.0
2017-09-26 13:05:00,99.05,99.12,98.99,99.12,1800.0,87.4757,87.5375,87.4227,87.5375,1800.0
2017-09-26 13:10:00,99.09,99.56,99.09,99.56,4426.0,87.5111,87.9261,87.5111,87.9261,4426.0
2017-09-26 13:15:00,99.57,99.63,99.41,99.44,3400.0,87.935,87.988,87.7937,87.8202,3400.0
2017-09-26 13:20:00,99.4,99.55,99.39,99.45,3329.0,87.7848,87.9173,87.776,87.829,3329.0
2017-09-26 13:25:00,99.48,99.59,99.48,99.48,2901.0,87.8555,87.9526,87.8555,87.8555,2901.0
2017-09-26 13:30:00,99.45,99.47,99.34,99.47,1500.0,87.829,87.8466,87.7318,87.8466,1500.0
2017-09-26 13:35:00,99.46,99.5,99.25,99.25,1600.0,87.8378,87.8731,87.6524,87.6524,1600.0
2017-09-26 13:40:00,99.33,99.4,99.29,99.33,3700.0,87.723,87.7848,87.6877,87.723,3700.0
2017-09-26 13:45:00,99.31,99.31,99.15,99.16,4900.0,87.7053,87.7053,87.564,87.5729,4900.0
2017-09-26 13:50:00,99.14,99.18,99.04,99.06,2907.0,87.5552,87.5905,87.4669,87.4846,2907.0
2017-09-26 13:55:00,99.09,99.25,99.09,99.24,1600.0,87.5111,87.6524,87.5111,87.6435,1600.0
2017-09-26 14:00:00,99.24,99.32,99.2,99.24,4700.0,87.6435,87.7142,87.6082,87.6435,4700.0
2017-09-26 14:05:00,99.24,99.26,99.2,99.23,4483.0,87.6435,87.6612,87.6082,87.6347,4483.0
2017-09-26 14:10:00,99.2,99.23,99.12,99.12,2000.0,87.6082,87.6347,87.5375,87.5375,2000.0
2017-09-26 14:15:00,99.12,99.21,99.12,99.18,2200.0,87.5375,87.617,87.5375,87.5905,2200.0
2017-09-26 14:20:00,99.21,99.5,99.18,99.5,5400.0,87.617,87.8731,87.5905,87.8731,5400.0
2017-09-26 14:25:00,99.51,99.51,99.35,99.38,3300.0,87.882,87.882,87.7407,87.7672,3300.0
2017-09-26 14:30:00,99.35,99.38,99.29,99.33,2200.0,87.7407,87.7672,87.6877,87.723,2200.0
2017-09-26 14:35:00,99.29,99.29,99.16,99.2,2400.0,87.6877,87.6877,87.5729,87.6082,2400.0
2017-09-26 14:40:00,99.14,99.32,99.14,99.3,4844.0,87.5552,87.7142,87.5552,87.6965,4844.0
2017-09-26 14:45:00,99.3,99.42,99.25,99.35,5700.0,87.6965,87.8025,87.6524,87.7407,5700.0
2017-09-26 14:50:00,99.32,99.36,99.26,99.29,3000.0,87.7142,87.7495,87.6612,87.6877,3000.0
2017-09-26 14:55:00,99.32,99.36,99.24,99.24,3774.0,87.7142,87.7495,87.6435,87.6435,3774.0
2017-09-26 15:00:00,99.22,99.29,99.22,99.22,3800.0,87.6259,87.6877,87.6259,87.6259,3800.0
2017-09-26 15:05:00,99.23,99.32,99.23,99.27,4308.0,87.6347,87.7142,87.6347,87.67,4308.0
2017-09-26 15:10:00,99.27,99.31,99.2,99.2,4914.0,87.67,87.7053,87.6082,87.6082,4914.0
2017-09-26 15:15:00,99.23,99.35,99.22,99.35,6090.0,87.6347,87.7407,87.6259,87.7407,6090.0
2017-09-26 15:20:00,99.32,99.35,99.29,99.33,3800.0,87.7142,87.7407,87.6877,87.723,3800.0
2017-09-26 15:25:00,99.33,99.39,99.32,99.39,7219.0,87.723,87.776,87.7142,87.776,7219.0
2017-09-26 15:30:00,99.4,99.41,99.33,99.41,8202.0,87.7848,87.7937,87.723,87.7937,8202.0
2017-09-26 15:35:00,99.42,99.48,99.4,99.45,7044.0,87.8025,87.8555,87.7848,87.829,7044.0
2017-09-26 15:40:00,99.42,99.44,99.25,99.25,20511.0,87.8025,87.8202,87.6524,87.6524,20511.0
2017-09-26 15:45:00,99.24,99.28,99.2,99.2,11435.0,87.6435,87.6789,87.6082,87.6082,11435.0
2017-09-26 15:50:00,99.19,99.24,99.03,99.15,34623.0,87.5994,87.6435,87.4581,87.564,34623.0
2017-09-26 15:55:00,99.14,99.21,99.02,99.17,54458.0,87.5552,87.617,87.4492,87.5817,54458.0
2017-09-27 09:30:00,100.28,100.9,99.66,100.86,27432.0,88.562,89.1095,88.0144,89.0742,27432.0
2017-09-27 09:35:00,100.59,100.78,100.44,100.52,7518.0,88.8358,89.0036,88.7033,88.774,7518.0
2017-09-27 09:40:00,100.66,100.92,100.57,100.57,19431.0,88.8976,89.1272,88.8181,88.8181,19431.0
2017-09-27 09:45:00,100.56,100.73,100.47,100.6,9411.0,88.8093,88.9594,88.7298,88.8446,9411.0
2017-09-27 09:50:00,100.52,100.58,100.29,100.5,21404.0,88.774,88.8269,88.5708,88.7563,21404.0
2017-09-27 09:55:00,100.58,100.68,100.38,100.68,8636.0,88.8269,88.9153,88.6503,88.9153,8636.0
2017-09-27 10:00:00,100.7,101.11,100.57,101.1,25706.0,88.9329,89.295,88.8181,89.2862,25706.0
2017-09-27 10:05:00,101.21,101.25,100.91,100.98,11541.0,89.3833,89.4187,89.1184,89.1802,11541.0
2017-09-27 10:10:00,101.06,101.12,100.75,100.89,15757.0,89.2509,89.3038,88.9771,89.1007,15757.0
2017-09-27 10:15:00,100.95,101.05,100.92,101.05,1379.0,89.1537,89.242,89.1272,89.242,1379.0
2017-09-27 10:20:00,101.02,101.05,100.8,100.97,10150.0,89.2155,89.242,89.0212,89.1714,10150.0
2017-09-27 10:25:00,101.03,101.61,101.03,101.61,16143.0,89.2244,89.7366,89.2244,89.7366,16143.0
2017-09-27 10:30:00,101.54,101.65,101.25,101.32,13387.0,89.6748,89.7719,89.4187,89.4805,13387.0
2017-09-27 10:35:00,101.32,101.39,101.21,101.22,7615.0,89.4805,89.5423,89.3833,89.3922,7615.0
2017-09-27 10:40:00,101.16,101.53,101.1,101.46,22821.0,89.3392,89.6659,89.2862,89.6041,22821.0
2017-09-27 10:45:00,101.46,101.58,101.42,101.42,13267.0,89.6041,89.7101,89.5688,89.5688,13267.0
2017-09-27 10:50:00,101.47,101.7,101.26,101.36,10285.0,89.6129,89.8161,89.4275,89.5158,10285.0
2017-09-27 10:55:00,101.36,101.49,101.18,101.49,22244.0,89.5158,89.6306,89.3568,89.6306,22244.0
2017-09-27 11:00:00,101.48,101.62,101.48,101.57,7169.0,89.6218,89.7454,89.6218,89.7013,7169.0
2017-09-27 11:05:00,101.6,101.91,101.54,101.72,8329.0,89.7278,90.0015,89.6748,89.8337,8329.0
2017-09-27 11:10:00,101.86,101.96,101.85,101.92,8350.0,89.9574,90.0457,89.9485,90.0104,8350.0
2017-09-27 11:15:00,101.92,101.99,101.82,101.95,5029.0,90.0104,90.0722,89.922,90.0369,5029.0
2017-09-27 11:20:00,101.93,101.98,101.73,101.75,4553.0,90.0192,90.0633,89.8426,89.8602,4553.0
2017-09-27 11:25:00,101.74,101.92,101.74,101.83,5050.0,89.8514,90.0104,89.8514,89.9309,5050.0
2017-09-27 11:30:00,101.82,101.84,101.75,101.79,5036.0,89.922,89.9397,89.8602,89.8955,5036.0
2017-09-27 11:35:00,101.8,101.86,101.69,101.69,23160.0,89.9044,89.9574,89.8072,89.8072,23160.0
2017-09-27 11:40:00,101.67,101.72,101.38,101.49,15590.0,89.7896,89.8337,89.5335,89.6306,15590.0
2017-09-27 11:45:00,101.47,101.53,101.25,101.25,4459.0,89.6129,89.6659,89.4187,89.4187,4459.0
2017-09-27 11:50:00,101.29,101.3,101.18,101.18,6119.0,89.454,89.4628,89.3568,89.3568,6119.0
2017-09-27 11:55:00,101.25,101.57,101.21,101.57,4300.0,89.4187,89.7013,89.3833,89.7013,4300.0
2017-09-27 12:00:00,101.54,101.61,101.5,101.57,2291.0,89.6748,89.7366,89.6394,89.7013,2291.0
2017-09-27 12:05:00,101.49,101.51,101.44,101.5,1700.0,89.6306,89.6483,89.5864,89.6394,1700.0
2017-09-27 12:10:00,101.48,101.5,101.48,101.5,400.0,89.6218,89.6394,89.6218,89.6394,400.0
2017-09-27 12:15:00,101.52,101.78,101.51,101.78,19276.0,89.6571,89.8867,89.6483,89.8867,19276.0
2017-09-27 12:20:00,101.81,101.89,101.79,101.85,4364.0,89.9132,89.9839,89.8955,89.9485,4364.0
2017-09-27 12:25:00,101.81,101.92,101.78,101.88,4406.0,89.9132,90.0104,89.8867,89.975,4406.0
2017-09-27 12:30:00,101.84,101.87,101.79,101.79,5100.0,89.9397,89.9662,89.8955,89.8955,5100.0
2017-09-27 12:35:00,101.8,101.87,101.76,101.87,3400.0,89.9044,89.9662,89.8691,89.9662,3400.0
2017-09-27 12:40:00,101.87,101.87,101.75,101.75,2900.0,89.9662,89.9662,89.8602,89.8602,2900.0
2017-09-27 12:45:00,101.74,101.85,101.74,101.82,6279.0,89.8514,89.9485,89.8514,89.922,6279.0
2017-09-27 12:50:00,101.81,102.0,101.81,101.96,14931.0,89.9132,90.081,89.9132,90.0457,14931.0
2017-09-27 12:55:00,102.0,102.0,101.95,101.97,12944.0,90.081,90.081,90.0369,90.0545,12944.0
2017-09-27 13:00:00,102.0,102.0,101.9,101.94,7992.0,90.081,90.081,89.9927,90.028,7992.0
2017-09-27 13:05:00,101.95,101.96,101.88,101.95,3074.0,90.0369,90.0457,89.975,90.0369,3074.0
2017-09-27 13:10:00,101.93,101.99,101.78,101.85,11574.0,90.0192,90.0722,89.8867,89.9485,11574.0
2017-09-27 13:15:00,101.81,101.89,101.74,101.89,11649.0,89.9132,89.9839,89.8514,89.9839,11649.0
2017-09-27 13:20:00,101.9,101.94,101.89,101.93,3500.0,89.9927,90.028,89.9839,90.0192,3500.0
2017-09-27 13:25:00,101.93,102.0,101.9,102.0,9252.0,90.0192,90.081,89.9927,90.081,9252.0
2017-09-27 13:30:00,101.99,102.0,101.94,101.99,21239.0,90.0722,90.081,90.028,90.0722,21239.0
2017-09-27 13:35:00,102.0,102.0,101.95,101.95,10459.0,90.081,90.081,90.0369,90.0369,10459.0
2017-09-27 13:40:00,101.97,102.22,101.9,102.19,35095.0,90.0545,90.2753,89.9927,90.2488,35095.0
2017-09-27 13:45:00,102.21,102.83,102.21,102.68,26699.0,90.2665,90.814,90.2665,90.6816,26699.0
2017-09-27 13:50:00,102.7,102.86,102.69,102.86,28041.0,90.6992,90.8405,90.6904,90.8405,28041.0
2017-09-27 13:55:00,102.85,103.07,102.85,103.07,13231.0,90.8317,91.026,90.8317,91.026,13231.0
2017-09-27 14:00:00,103.07,103.84,103.06,103.47,53139.0,91.026,91.706,91.0171,91.3792,53139.0
2017-09-27 14:05:00,103.47,103.76,103.42,103.57,28067.0,91.3792,91.6353,91.3351,91.4676,28067.0
2017-09-27 14:10:00,103.59,103.8,103.59,103.66,71186.0,91.4852,91.6707,91.4852,91.547,71186.0
2017-09-27 14:15:00,103.72,104.08,103.7,103.98,37207.0,91.6,91.918,91.5824,91.8296,37207.0
2017-09-27 14:20:00,104.0,104.1,103.94,104.09,56347.0,91.8473,91.9356,91.7943,91.9268,56347.0
2017-09-27 14:25:00,104.13,104.17,103.93,104.11,115365.0,91.9621,91.9974,91.7855,91.9445,115365.0
2017-09-27 14:30:00,104.12,104.15,103.96,104.14,11030.0,91.9533,91.9798,91.812,91.9709,11030.0
2017-09-27 14:35:00,104.15,104.37,104.14,104.31,79405.0,91.9798,92.1741,91.9709,92.1211,79405.0
2017-09-27 14:40:00,104.34,104.36,103.77,103.77,35005.0,92.1476,92.1652,91.6442,91.6442,35005.0
2017-09-27 14:45:00,103.82,103.93,103.75,103.91,14947.0,91.6883,91.7855,91.6265,91.7678,14947.0
2017-09-27 14:50:00,103.92,103.94,103.76,103.82,15010.0,91.7767,91.7943,91.6353,91.6883,15010.0
2017-09-27 14:55:00,103.77,103.89,103.75,103.87,7515.0,91.6442,91.7502,91.6265,91.7325,7515.0
2017-09-27 15:00:00,103.91,104.2,103.89,104.19,17975.0,91.7678,92.0239,91.7502,92.0151,17975.0
2017-09-27 15:05:00,104.21,104.84,104.2,104.74,59237.0,92.0328,92.5891,92.0239,92.5008,59237.0
2017-09-27 15:10:00,104.7,104.8,104.5,104.65,43309.0,92.4655,92.5538,92.2889,92.4214,43309.0
2017-09-27 15:15:00,104.69,104.78,104.47,104.71,26788.0,92.4567,92.5362,92.2624,92.4743,26788.0
2017-09-27 15:20:00,104.67,105.05,104.66,104.91,38150.0,92.439,92.7746,92.4302,92.651,38150.0
2017-09-27 15:25:00,104.93,104.95,104.81,104.85,24173.0,92.6686,92.6863,92.5627,92.598,24173.0
2017-09-27 15:30:00,104.82,104.82,104.61,104.66,20297.0,92.5715,92.5715,92.386,92.4302,20297.0
2017-09-27 15:35:00,104.68,104.7,104.38,104.45,21976.0,92.4478,92.4655,92.1829,92.2447,21976.0
2017-09-27 15:40:00,104.44,104.66,104.44,104.56,49289.0,92.2359,92.4302,92.2359,92.3419,49289.0
2017-09-27 15:45:00,104.54,104.55,104.35,104.36,46761.0,92.3242,92.333,92.1564,92.1652,46761.0
2017-09-27 15:50:00,104.36,104.37,104.06,104.19,77001.0,92.1652,92.1741,91.9003,92.0151,77001.0
2017-09-27 15:55:00,104.18,104.3,104.14,104.19,111566.0,92.0063,92.1122,91.9709,92.0151,111566.0
2017-09-28 09:30:00,103.23,104.73,103.23,104.61,24740.0,91.1673,92.492,91.1673,92.386,24740.0
2017-09-28 09:35:00,104.35,104.69,104.0,104.13,13474.0,92.1564,92.4567,91.8473,91.9621,13474.0
2017-09-28 09:40:00,104.0,104.2,103.66,103.74,14566.0,91.8473,92.0239,91.547,91.6177,14566.0
2017-09-28 09:45:00,103.64,103.94,103.52,103.7,8551.0,91.5294,91.7943,91.4234,91.5824,8551.0
2017-09-28 09:50:00,103.78,103.8,103.47,103.78,3343.0,91.653,91.6707,91.3792,91.653,3343.0
2017-09-28 09:55:00,103.65,104.0,103.34,103.94,19671.0,91.5382,91.8473,91.2644,91.7943,19671.0
2017-09-28 10:00:00,103.9,104.02,103.72,103.93,16537.0,91.759,91.865,91.6,91.7855,16537.0
2017-09-28 10:05:00,104.01,104.48,104.0,104.38,7056.0,91.8561,92.2712,91.8473,92.1829,7056.0
2017-09-28 10:10:00,104.38,104.43,104.11,104.2,50509.0,92.1829,92.2271,91.9445,92.0239,50509.0
2017-09-28 10:15:00,104.24,104.25,103.62,103.62,13032.0,92.0593,92.0681,91.5117,91.5117,13032.0
2017-09-28 10:20:00,103.72,104.13,103.72,104.08,208183.0,91.6,91.9621,91.6,91.918,208183.0
2017-09-28 10:25:00,104.09,104.37,104.07,104.2,8712.0,91.9268,92.1741,91.9091,92.0239,8712.0
2017-09-28 10:30:00,104.03,104.03,103.72,103.75,6562.0,91.8738,91.8738,91.6,91.6265,6562.0
2017-09-28 10:35:00,103.82,103.87,103.69,103.87,5394.0,91.6883,91.7325,91.5735,91.7325,5394.0
2017-09-28 10:40:00,103.82,104.15,103.78,104.15,21647.0,91.6883,91.9798,91.653,91.9798,21647.0
2017-09-28 10:45:00,104.19,104.29,104.06,104.26,17716.0,92.0151,92.1034,91.9003,92.0769,17716.0
2017-09-28 10:50:00,104.35,104.64,104.32,104.33,13349.0,92.1564,92.4125,92.1299,92.1387,13349.0
2017-09-28 10:55:00,104.28,104.31,103.96,104.21,12155.0,92.0946,92.1211,91.812,92.0328,12155.0
2017-09-28 11:00:00,104.18,104.26,104.08,104.26,2900.0,92.0063,92.0769,91.918,92.0769,2900.0
2017-09-28 11:05:00,104.22,104.44,104.11,104.18,4400.0,92.0416,92.2359,91.9445,92.0063,4400.0
2017-09-28 11:10:00,104.15,104.21,104.05,104.18,7200.0,91.9798,92.0328,91.8915,92.0063,7200.0
2017-09-28 11:15:00,104.2,104.28,104.06,104.07,1800.0,92.0239,92.0946,91.9003,91.9091,1800.0
2017-09-28 11:20:00,104.07,104.33,104.07,104.18,8703.0,91.9091,92.1387,91.9091,92.0063,8703.0
2017-09-28 11:25:00,104.15,104.29,104.09,104.29,5743.0,91.9798,92.1034,91.9268,92.1034,5743.0
2017-09-28 11:30:00,104.34,104.39,104.1,104.16,6601.0,92.1476,92.1917,91.9356,91.9886,6601.0
2017-09-28 11:35:00,104.16,104.45,104.13,104.44,7700.0,91.9886,92.2447,91.9621,92.2359,7700.0
2017-09-28 11:40:00,104.48,104.69,104.26,104.29,8896.0,92.2712,92.4567,92.0769,92.1034,8896.0
2017-09-28 11:45:00,104.36,104.47,104.27,104.43,14101.0,92.1652,92.2624,92.0858,92.2271,14101.0
2017-09-28 11:50:00,104.5,104.63,104.43,104.56,12324.0,92.2889,92.4037,92.2271,92.3419,12324.0
2017-09-28 11:55:00,104.52,104.98,104.44,104.8,43491.0,92.3065,92.7128,92.2359,92.5538,43491.0
2017-09-28 12:00:00,104.85,104.86,104.63,104.73,6460.0,92.598,92.6068,92.4037,92.492,6460.0
2017-09-28 12:05:00,104.73,104.73,104.49,104.49,7951.0,92.492,92.492,92.28,92.28,7951.0
2017-09-28 12:10:00,104.54,104.64,104.54,104.59,3150.0,92.3242,92.4125,92.3242,92.3684,3150.0
2017-09-28 12:15:00,104.57,104.62,104.42,104.58,10155.0,92.3507,92.3949,92.2182,92.3595,10155.0
2017-09-28 12:20:00,104.56,104.57,104.47,104.54,4600.0,92.3419,92.3507,92.2624,92.3242,4600.0
2017-09-28 12:25:00,104.55,104.71,104.52,104.71,17652.0,92.333,92.4743,92.3065,92.4743,17652.0
2017-09-28 12:30:00,104.71,104.77,104.68,104.76,5813.0,92.4743,92.5273,92.4478,92.5185,5813.0
2017-09-28 12:35:00,104.79,104.84,104.69,104.81,7551.0,92.545,92.5891,92.4567,92.5627,7551.0
2017-09-28 12:40:00,104.83,104.86,104.74,104.86,8052.0,92.5803,92.6068,92.5008,92.6068,8052.0
2017-09-28 12:45:00,104.89,105.03,104.88,105.01,9186.0,92.6333,92.7569,92.6245,92.7393,9186.0
2017-09-28 12:50:00,105.02,105.08,105.01,105.06,5450.0,92.7481,92.8011,92.7393,92.7834,5450.0
2017-09-28 12:55:00,105.09,105.19,104.93,105.04,10421.0,92.8099,92.8983,92.6686,92.7658,10421.0
2017-09-28 13:00:00,105.01,105.02,104.92,104.96,6314.0,92.7393,92.7481,92.6598,92.6951,6314.0
2017-09-28 13:05:00,104.97,105.03,104.95,105.03,3262.0,92.704,92.7569,92.6863,92.7569,3262.0
2017-09-28 13:10:00,105.05,105.05,104.85,104.91,2725.0,92.7746,92.7746,92.598,92.651,2725.0
2017-09-28 13:15:00,104.85,104.94,104.69,104.7,5703.0,92.598,92.6775,92.4567,92.4655,5703.0
2017-09-28 13:20:00,104.71,104.72,104.59,104.71,11599.0,92.4743,92.4832,92.3684,92.4743,11599.0
2017-09-28 13:25:00,104.71,104.72,104.56,104.58,6775.0,92.4743,92.4832,92.3419,92.3595,6775.0
2017-09-28 13:30:00,104.6,104.78,104.6,104.76,4100.0,92.3772,92.5362,92.3772,92.5185,4100.0
2017-09-28 13:35:00,104.68,104.73,104.65,104.7,1600.0,92.4478,92.492,92.4214,92.4655,1600.0
2017-09-28 13:40:00,104.71,104.79,104.66,104.78,5000.0,92.4743,92.545,92.4302,92.5362,5000.0
2017-09-28 13:45:00,104.78,104.87,104.78,104.83,3780.0,92.5362,92.6156,92.5362,92.5803,3780.0
2017-09-28 13:50:00,104.79,104.83,104.75,104.78,2784.0,92.545,92.5803,92.5097,92.5362,2784.0
2017-09-28 13:55:00,104.79,104.89,104.76,104.89,7240.0,92.545,92.6333,92.5185,92.6333,7240.0
2017-09-28 14:00:00,104.86,105.01,104.86,104.95,7050.0,92.6068,92.7393,92.6068,92.6863,7050.0
2017-09-28 14:05:00,105.0,105.0,104.88,104.89,3200.0,92.7305,92.7305,92.6245,92.6333,3200.0
2017-09-28 14:10:00,104.92,104.92,104.84,104.92,6098.0,92.6598,92.6598,92.5891,92.6598,6098.0
2017-09-28 14:15:00,104.98,105.08,104.94,104.96,5668.0,92.7128,92.8011,92.6775,92.6951,5668.0
2017-09-28 14:20:00,104.95,104.98,104.88,104.9,4992.0,92.6863,92.7128,92.6245,92.6421,4992.0
2017-09-28 14:25:00,104.91,104.91,104.7,104.72,7261.0,92.651,92.651,92.4655,92.4832,7261.0
2017-09-28 14:30:00,104.72,104.84,104.62,104.8,8757.0,92.4832,92.5891,92.3949,92.5538,8757.0
2017-09-28 14:35:00,104.77,104.81,104.66,104.71,6607.0,92.5273,92.5627,92.4302,92.4743,6607.0
2017-09-28 14:40:00,104.75,104.79,104.64,104.68,8200.0,92.5097,92.545,92.4125,92.4478,8200.0
2017-09-28 14:45:00,104.67,104.68,104.59,104.68,5575.0,92.439,92.4478,92.3684,92.4478,5575.0
2017-09-28 14:50:00,104.66,104.75,104.58,104.71,8300.0,92.4302,92.5097,92.3595,92.4743,8300.0
2017-09-28 14:55:00,104.68,104.69,104.55,104.59,12245.0,92.4478,92.4567,92.333,92.3684,12245.0
2017-09-28 15:00:00,104.57,104.75,104.57,104.72,8219.0,92.3507,92.5097,92.3507,92.4832,8219.0
2017-09-28 15:05:00,104.75,104.83,104.72,104.79,10405.0,92.5097,92.5803,92.4832,92.545,10405.0
2017-09-28 15:10:00,104.81,104.88,104.79,104.84,9200.0,92.5627,92.6245,92.545,92.5891,9200.0
2017-09-28 15:15:00,104.84,104.84,104.73,104.74,6074.0,92.5891,92.5891,92.492,92.5008,6074.0
2017-09-28 15:20:00,104.73,104.75,104.65,104.69,8732.0,92.492,92.5097,92.4214,92.4567,8732.0
2017-09-28 15:25:00,104.71,104.72,104.52,104.56,4350.0,92.4743,92.4832,92.3065,92.3419,4350.0
2017-09-28 15:30:00,104.54,104.67,104.53,104.67,10698.0,92.3242,92.439,92.3154,92.439,10698.0
2017-09-28 15:35:00,104.66,104.69,104.48,104.48,7877.0,92.4302,92.4567,92.2712,92.2712,7877.0
2017-09-28 15:40:00,104.48,104.56,104.46,104.55,13411.0,92.2712,92.3419,92.2536,92.333,13411.0
2017-09-28 15:45:00,104.56,104.65,104.55,104.63,19027.0,92.3419,92.4214,92.333,92.4037,19027.0
2017-09-28 15:50:00,104.63,104.8,104.62,104.79,36079.0,92.4037,92.5538,92.3949,92.545,36079.0
2017-09-28 15:55:00,104.79,104.95,104.78,104.92,48725.0,92.545,92.6863,92.5362,92.6598,48725.0
2017-09-29 09:30:00,105.13,105.38,104.71,104.99,61801.0,92.8453,93.066,92.4743,92.7216,61801.0
2017-09-29 09:35:00,105.3,105.4,104.93,105.2,5110.0,92.9954,93.0837,92.6686,92.9071,5110.0
2017-09-29 09:40:00,105.04,105.3,104.93,105.07,3731.0,92.7658,92.9954,92.6686,92.7923,3731.0
2017-09-29 09:45:00,105.18,105.18,104.75,104.96,8231.0,92.8894,92.8894,92.5097,92.6951,8231.0
2017-09-29 09:50:00,104.93,104.93,104.33,104.63,121551.0,92.6686,92.6686,92.1387,92.4037,121551.0
2017-09-29 09:55:00,104.63,104.66,104.35,104.35,6934.0,92.4037,92.4302,92.1564,92.1564,6934.0
2017-09-29 10:00:00,104.44,104.59,104.15,104.55,7466.0,92.2359,92.3684,91.9798,92.333,7466.0
2017-09-29 10:05:00,104.51,104.65,104.49,104.57,5651.0,92.2977,92.4214,92.28,92.3507,5651.0
2017-09-29 10:10:00,104.59,104.72,104.46,104.72,12348.0,92.3684,92.4832,92.2536,92.4832,12348.0
2017-09-29 10:15:00,104.72,104.78,104.54,104.57,5782.0,92.4832,92.5362,92.3242,92.3507,5782.0
2017-09-29 10:20:00,104.58,104.63,104.48,104.49,1925.0,92.3595,92.4037,92.2712,92.28,1925.0
2017-09-29 10:25:00,104.45,104.48,104.22,104.32,2200.0,92.2447,92.2712,92.0416,92.1299,2200.0
2017-09-29 10:30:00,104.3,104.37,104.15,104.36,6545.0,92.1122,92.1741,91.9798,92.1652,6545.0
2017-09-29 10:35:00,104.34,104.99,104.29,104.98,4557.0,92.1476,92.7216,92.1034,92.7128,4557.0
2017-09-29 10:40:00,104.92,104.94,104.74,104.94,4000.0,92.6598,92.6775,92.5008,92.6775,4000.0
2017-09-29 10:45:00,104.96,104.98,104.72,104.72,9252.0,92.6951,92.7128,92.4832,92.4832,9252.0
2017-09-29 10:50:00,104.72,104.78,104.64,104.71,2808.0,92.4832,92.5362,92.4125,92.4743,2808.0
2017-09-29 10:55:00,104.61,104.67,104.54,104.54,2078.0,92.386,92.439,92.3242,92.3242,2078.0
2017-09-29 11:00:00,104.55,104.6,104.55,104.59,2300.0,92.333,92.3772,92.333,92.3684,2300.0
2017-09-29 11:05:00,104.58,104.77,104.55,104.7,15399.0,92.3595,92.5273,92.333,92.4655,15399.0
2017-09-29 11:10:00,104.7,104.7,104.6,104.65,3595.0,92.4655,92.4655,92.3772,92.4214,3595.0
2017-09-29 11:15:00,104.66,105.07,104.66,105.07,8643.0,92.4302,92.7923,92.4302,92.7923,8643.0
2017-09-29 11:20:00,105.12,105.39,105.12,105.18,8175.0,92.8364,93.0749,92.8364,92.8894,8175.0
2017-09-29 11:25:00,105.12,105.34,105.02,105.34,3799.0,92.8364,93.0307,92.7481,93.0307,3799.0
2017-09-29 11:30:00,105.35,105.48,105.31,105.44,4902.0,93.0396,93.1544,93.0042,93.119,4902.0
2017-09-29 11:35:00,105.43,105.43,105.12,105.25,1200.0,93.1102,93.1102,92.8364,92.9512,1200.0
2017-09-29 11:40:00,105.23,105.35,105.23,105.34,2900.0,92.9336,93.0396,92.9336,93.0307,2900.0
2017-09-29 11:45:00,105.35,105.45,105.34,105.38,3795.0,93.0396,93.1279,93.0307,93.066,3795.0
2017-09-29 11:50:00,105.37,105.49,105.33,105.41,3449.0,93.0572,93.1632,93.0219,93.0925,3449.0
2017-09-29 11:55:00,105.43,105.69,105.43,105.69,5404.0,93.1102,93.3398,93.1102,93.3398,5404.0
2017-09-29 12:00:00,105.72,105.8,105.54,105.54,5933.0,93.3663,93.437,93.2074,93.2074,5933.0
2017-09-29 12:05:00,105.54,105.54,105.4,105.5,5283.0,93.2074,93.2074,93.0837,93.172,5283.0
2017-09-29 12:10:00,105.53,105.55,105.37,105.37,4021.0,93.1985,93.2162,93.0572,93.0572,4021.0
2017-09-29 12:15:00,105.46,105.71,105.42,105.71,3600.0,93.1367,93.3575,93.1014,93.3575,3600.0
2017-09-29 12:20:00,105.67,105.72,105.66,105.72,1500.0,93.3222,93.3663,93.3133,93.3663,1500.0
2017-09-29 12:25:00,105.67,105.68,105.57,105.67,3688.0,93.3222,93.331,93.2338,93.3222,3688.0
2017-09-29 12:30:00,105.64,105.64,105.49,105.55,4770.0,93.2957,93.2957,93.1632,93.2162,4770.0
2017-09-29 12:35:00,105.55,105.66,105.48,105.66,9482.0,93.2162,93.3133,93.1544,93.3133,9482.0
2017-09-29 12:40:00,105.7,105.7,105.6,105.6,1400.0,93.3487,93.3487,93.2603,93.2603,1400.0
2017-09-29 12:45:00,105.59,105.73,105.59,105.7,3000.0,93.2515,93.3751,93.2515,93.3487,3000.0
2017-09-29 12:50:00,105.71,105.71,105.66,105.66,1322.0,93.3575,93.3575,93.3133,93.3133,1322.0
2017-09-29 12:55:00,105.71,105.72,105.63,105.64,2600.0,93.3575,93.3663,93.2868,93.2957,2600.0
2017-09-29 13:00:00,105.71,105.85,105.67,105.84,3180.0,93.3575,93.4811,93.3222,93.4723,3180.0
2017-09-29 13:05:00,105.89,105.99,105.87,105.89,4600.0,93.5165,93.6048,93.4988,93.5165,4600.0
2017-09-29 13:10:00,105.91,105.92,105.82,105.87,2304.0,93.5341,93.5429,93.4546,93.4988,2304.0
2017-09-29 13:15:00,105.79,105.83,105.73,105.74,3225.0,93.4281,93.4635,93.3751,93.384,3225.0
2017-09-29 13:20:00,105.73,105.82,105.72,105.78,3307.0,93.3751,93.4546,93.3663,93.4193,3307.0
2017-09-29 13:25:00,105.78,105.8,105.71,105.8,2400.0,93.4193,93.437,93.3575,93.437,2400.0
2017-09-29 13:30:00,105.76,105.86,105.75,105.81,3198.0,93.4016,93.49,93.3928,93.4458,3198.0
2017-09-29 13:35:00,105.83,106.05,105.8,106.02,7396.0,93.4635,93.6578,93.437,93.6313,7396.0
2017-09-29 13:40:00,106.04,106.04,105.95,106.0,3237.0,93.6489,93.6489,93.5694,93.6136,3237.0
2017-09-29 13:45:00,105.98,105.98,105.86,105.86,2238.0,93.5959,93.5959,93.49,93.49,2238.0
2017-09-29 13:50:00,105.9,105.93,105.86,105.88,2986.0,93.5253,93.5518,93.49,93.5076,2986.0
2017-09-29 13:55:00,105.83,105.85,105.79,105.85,1731.0,93.4635,93.4811,93.4281,93.4811,1731.0
2017-09-29 14:00:00,105.83,105.83,105.76,105.76,2400.0,93.4635,93.4635,93.4016,93.4016,2400.0
2017-09-29 14:05:00,105.72,105.76,105.58,105.76,5300.0,93.3663,93.4016,93.2427,93.4016,5300.0
2017-09-29 14:10:00,105.73,105.73,105.64,105.66,1271.0,93.3751,93.3751,93.2957,93.3133,1271.0
2017-09-29 14:15:00,105.69,105.72,105.6,105.69,9370.0,93.3398,93.3663,93.2603,93.3398,9370.0
2017-09-29 14:20:00,105.65,105.67,105.57,105.65,10478.0,93.3045,93.3222,93.2338,93.3045,10478.0
2017-09-29 14:25:00,105.63,105.78,105.62,105.78,6790.0,93.2868,93.4193,93.278,93.4193,6790.0
2017-09-29 14:30:00,105.82,105.82,105.7,105.76,3402.0,93.4546,93.4546,93.3487,93.4016,3402.0
2017-09-29 14:35:00,105.75,105.79,105.69,105.79,1803.0,93.3928,93.4281,93.3398,93.4281,1803.0
2017-09-29 14:40:00,105.77,105.81,105.72,105.72,3088.0,93.4105,93.4458,93.3663,93.3663,3088.0
2017-09-29 14:45:00,105.75,105.82,105.72,105.77,2700.0,93.3928,93.4546,93.3663,93.4105,2700.0
2017-09-29 14:50:00,105.77,105.84,105.77,105.81,3900.0,93.4105,93.4723,93.4105,93.4458,3900.0
2017-09-29 14:55:00,105.83,105.94,105.83,105.94,5649.0,93.4635,93.5606,93.4635,93.5606,5649.0
2017-09-29 15:00:00,105.91,105.91,105.78,105.78,4500.0,93.5341,93.5341,93.4193,93.4193,4500.0
2017-09-29 15:05:00,105.76,105.81,105.74,105.81,10078.0,93.4016,93.4458,93.384,93.4458,10078.0
2017-09-29 15:10:00,105.8,105.8,105.77,105.8,5600.0,93.437,93.437,93.4105,93.437,5600.0
2017-09-29 15:15:00,105.78,105.87,105.75,105.84,12623.0,93.4193,93.4988,93.3928,93.4723,12623.0
2017-09-29 15:20:00,105.85,105.96,105.85,105.96,8600.0,93.4811,93.5783,93.4811,93.5783,8600.0
2017-09-29 15:25:00,105.97,105.98,105.89,105.91,4079.0,93.5871,93.5959,93.5165,93.5341,4079.0
2017-09-29 15:30:00,105.9,106.04,105.88,105.98,25790.0,93.5253,93.6489,93.5076,93.5959,25790.0
2017-09-29 15:35:00,106.0,106.04,105.94,106.04,23292.0,93.6136,93.6489,93.5606,93.6489,23292.0
2017-09-29 15:40:00,106.02,106.09,106.01,106.07,13497.0,93.6313,93.6931,93.6224,93.6754,13497.0
2017-09-29 15:45:00,106.08,106.08,105.95,105.97,19586.0,93.6843,93.6843,93.5694,93.5871,19586.0
2017-09-29 15:50:00,105.94,105.97,105.77,105.83,34859.0,93.5606,93.5871,93.4105,93.4635,34859.0
2017-09-29 15:55:00,105.83,106.01,105.83,106.01,88356.0,93.4635,93.6224,93.4635,93.6224,88356.0
2017-10-02 09:30:00,105.54,105.62,104.11,104.27,42388.0,93.2074,93.278,91.9445,92.0858,42388.0
2017-10-02 09:35:00,104.4,104.69,103.87,104.39,29176.0,92.2006,92.4567,91.7325,92.1917,29176.0
2017-10-02 09:40:00,104.38,104.82,104.02,104.82,29637.0,92.1829,92.5715,91.865,92.5715,29637.0
2017-10-02 09:45:00,104.8,105.33,104.79,105.31,29150.0,92.5538,93.0219,92.545,93.0042,29150.0
2017-10-02 09:50:00,105.29,105.36,104.96,105.01,12162.0,92.9866,93.0484,92.6951,92.7393,12162.0
2017-10-02 09:55:00,105.03,105.57,104.92,105.39,11826.0,92.7569,93.2338,92.6598,93.0749,11826.0
2017-10-02 10:00:00,105.41,105.43,105.03,105.43,6526.0,93.0925,93.1102,92.7569,93.1102,6526.0
2017-10-02 10:05:00,105.34,105.83,105.31,105.59,13156.0,93.0307,93.4635,93.0042,93.2515,13156.0
2017-10-02 10:10:00,105.5,105.73,105.46,105.7,4083.0,93.172,93.3751,93.1367,93.3487,4083.0
2017-10-02 10:15:00,105.74,105.99,105.66,105.83,7059.0,93.384,93.6048,93.3133,93.4635,7059.0
2017-10-02 10:20:00,105.73,105.86,105.66,105.82,10014.0,93.3751,93.49,93.3133,93.4546,10014.0
2017-10-02 10:25:00,105.82,105.82,105.3,105.35,7306.0,93.4546,93.4546,92.9954,93.0396,7306.0
2017-10-02 10:30:00,105.31,105.67,105.3,105.55,6381.0,93.0042,93.3222,92.9954,93.2162,6381.0
2017-10-02 10:35:00,105.47,105.49,105.39,105.44,4459.0,93.1455,93.1632,93.0749,93.119,4459.0
2017-10-02 10:40:00,105.41,105.45,105.34,105.37,6216.0,93.0925,93.1279,93.0307,93.0572,6216.0
2017-10-02 10:45:00,105.32,105.43,105.31,105.36,2800.0,93.0131,93.1102,93.0042,93.0484,2800.0
2017-10-02 10:50:00,105.32,105.43,105.15,105.41,7599.0,93.0131,93.1102,92.8629,93.0925,7599.0
2017-10-02 10:55:00,105.42,105.45,105.23,105.26,8808.0,93.1014,93.1279,92.9336,92.9601,8808.0
2017-10-02 11:00:00,105.27,105.36,105.2,105.24,12640.0,92.9689,93.0484,92.9071,92.9424,12640.0
2017-10-02 11:05:00,105.25,105.25,104.98,104.99,4126.0,92.9512,92.9512,92.7128,92.7216,4126.0
2017-10-02 11:10:00,104.99,105.01,104.73,104.73,12507.0,92.7216,92.7393,92.492,92.492,12507.0
2017-10-02 11:15:00,104.72,104.95,104.72,104.79,9991.0,92.4832,92.6863,92.4832,92.545,9991.0
2017-10-02 11:20:00,104.79,104.79,104.54,104.61,14063.0,92.545,92.545,92.3242,92.386,14063.0
2017-10-02 11:25:00,104.59,104.79,104.45,104.75,9887.0,92.3684,92.545,92.2447,92.5097,9887.0
2017-10-02 11:30:00,104.75,104.76,104.52,104.52,13753.0,92.5097,92.5185,92.3065,92.3065,13753.0
2017-10-02 11:35:00,104.55,104.83,104.53,104.78,5605.0,92.333,92.5803,92.3154,92.5362,5605.0
2017-10-02 11:40:00,104.72,104.75,104.53,104.57,12457.0,92.4832,92.5097,92.3154,92.3507,12457.0
2017-10-02 11:45:00,104.55,104.56,104.45,104.48,2600.0,92.333,92.3419,92.2447,92.2712,2600.0
2017-10-02 11:50:00,104.47,104.7,104.45,104.7,10934.0,92.2624,92.4655,92.2447,92.4655,10934.0
2017-10-02 11:55:00,104.68,104.72,104.32,104.32,13987.0,92.4478,92.4832,92.1299,92.1299,13987.0
2017-10-02 12:00:00,104.31,104.31,103.91,104.13,9369.0,92.1211,92.1211,91.7678,91.9621,9369.0
2017-10-02 12:05:00,104.11,104.32,104.06,104.31,5626.0,91.9445,92.1299,91.9003,92.1211,5626.0
2017-10-02 12:10:00,104.31,104.34,104.11,104.3,7503.0,92.1211,92.1476,91.9445,92.1122,7503.0
2017-10-02 12:15:00,104.28,104.62,104.24,104.58,4930.0,92.0946,92.3949,92.0593,92.3595,4930.0
2017-10-02 12:20:00,104.63,104.83,104.63,104.8,7500.0,92.4037,92.5803,92.4037,92.5538,7500.0
2017-10-02 12:25:00,104.79,104.79,104.56,104.57,6064.0,92.545,92.545,92.3419,92.3507,6064.0
2017-10-02 12:30:00,104.52,104.59,104.44,104.51,6959.0,92.3065,92.3684,92.2359,92.2977,6959.0
2017-10-02 12:35:00,104.59,104.67,104.57,104.57,1500.0,92.3684,92.439,92.3507,92.3507,1500.0
2017-10-02 12:40:00,104.51,104.58,104.44,104.54,5058.0,92.2977,92.3595,92.2359,92.3242,5058.0
2017-10-02 12:45:00,104.54,104.54,104.34,104.34,5792.0,92.3242,92.3242,92.1476,92.1476,5792.0
2017-10-02 12:50:00,104.29,104.48,104.29,104.4,8159.0,92.1034,92.2712,92.1034,92.2006,8159.0
2017-10-02 12:55:00,104.41,104.47,104.34,104.47,6150.0,92.2094,92.2624,92.1476,92.2624,6150.0
2017-10-02 13:00:00,104.46,104.73,104.4,104.67,8770.0,92.2536,92.492,92.2006,92.439,8770.0
2017-10-02 13:05:00,104.68,104.75,104.64,104.73,5605.0,92.4478,92.5097,92.4125,92.492,5605.0
2017-10-02 13:10:00,104.66,104.69,104.61,104.62,2206.0,92.4302,92.4567,92.386,92.3949,2206.0
2017-10-02 13:15:00,104.65,104.8,104.63,104.74,5800.0,92.4214,92.5538,92.4037,92.5008,5800.0
2017-10-02 13:20:00,104.77,104.79,104.64,104.7,5087.0,92.5273,92.545,92.4125,92.4655,5087.0
2017-10-02 13:25:00,104.7,104.7,104.62,104.64,2396.0,92.4655,92.4655,92.3949,92.4125,2396.0
2017-10-02 13:30:00,104.63,104.69,104.62,104.64,7424.0,92.4037,92.4567,92.3949,92.4125,7424.0
2017-10-02 13:35:00,104.67,104.77,104.67,104.73,2200.0,92.439,92.5273,92.439,92.492,2200.0
2017-10-02 13:40:00,104.73,104.73,104.62,104.65,9899.0,92.492,92.492,92.3949,92.4214,9899.0
2017-10-02 13:45:00,104.64,104.79,104.63,104.79,6958.0,92.4125,92.545,92.4037,92.545,6958.0
2017-10-02 13:50:00,104.8,104.95,104.8,104.92,3505.0,92.5538,92.6863,92.5538,92.6598,3505.0
2017-10-02 13:55:00,104.92,105.09,104.89,105.09,7932.0,92.6598,92.8099,92.6333,92.8099,7932.0
2017-10-02 14:00:00,105.05,105.08,104.97,104.97,4256.0,92.7746,92.8011,92.704,92.704,4256.0
2017-10-02 14:05:00,104.96,105.04,104.91,104.91,11303.0,92.6951,92.7658,92.651,92.651,11303.0
2017-10-02 14:10:00,104.94,104.96,104.91,104.92,7538.0,92.6775,92.6951,92.651,92.6598,7538.0
2017-10-02 14:15:00,104.94,104.95,104.89,104.91,7593.0,92.6775,92.6863,92.6333,92.651,7593.0
2017-10-02 14:20:00,104.9,104.93,104.88,104.9,5497.0,92.6421,92.6686,92.6245,92.6421,5497.0
2017-10-02 14:25:00,104.91,104.91,104.83,104.83,6641.0,92.651,92.651,92.5803,92.5803,6641.0
2017-10-02 14:30:00,104.86,104.94,104.84,104.94,11972.0,92.6068,92.6775,92.5891,92.6775,11972.0
2017-10-02 14:35:00,104.95,104.98,104.9,104.92,6716.0,92.6863,92.7128,92.6421,92.6598,6716.0
2017-10-02 14:40:00,104.91,104.95,104.87,104.92,6970.0,92.651,92.6863,92.6156,92.6598,6970.0
2017-10-02 14:45:00,104.91,104.91,104.82,104.83,9294.0,92.651,92.651,92.5715,92.5803,9294.0
2017-10-02 14:50:00,104.84,104.94,104.84,104.93,6842.0,92.5891,92.6775,92.5891,92.6686,6842.0
2017-10-02 14:55:00,104.92,104.96,104.9,104.9,6867.0,92.6598,92.6951,92.6421,92.6421,6867.0
2017-10-02 15:00:00,104.94,104.95,104.86,104.88,6518.0,92.6775,92.6863,92.6068,92.6245,6518.0
2017-10-02 15:05:00,104.88,104.96,104.87,104.92,6851.0,92.6245,92.6951,92.6156,92.6598,6851.0
2017-10-02 15:10:00,104.91,104.91,104.77,104.78,3700.0,92.651,92.651,92.5273,92.5362,3700.0
2017-10-02 15:15:00,104.78,104.79,104.68,104.75,6730.0,92.5362,92.545,92.4478,92.5097,6730.0
2017-10-02 15:20:00,104.73,104.86,104.73,104.8,6200.0,92.492,92.6068,92.492,92.5538,6200.0
2017-10-02 15:25:00,104.82,104.86,104.78,104.79,10001.0,92.5715,92.6068,92.5362,92.545,10001.0
2017-10-02 15:30:00,104.78,104.78,104.67,104.74,17402.0,92.5362,92.5362,92.439,92.5008,17402.0
2017-10-02 15:35:00,104.74,104.89,104.73,104.86,14028.0,92.5008,92.6333,92.492,92.6068,14028.0
2017-10-02 15:40:00,104.88,104.91,104.75,104.75,13101.0,92.6245,92.651,92.5097,92.5097,13101.0
2017-10-02 15:45:00,104.75,104.83,104.69,104.83,25956.0,92.5097,92.5803,92.4567,92.5803,25956.0
2017-10-02 15:50:00,104.83,104.95,104.77,104.78,29723.0,92.5803,92.6863,92.5273,92.5362,29723.0
2017-10-02 15:55:00,104.79,104.97,104.79,104.95,51930.0,92.545,92.704,92.545,92.6863,51930.0
2017-10-03 09:30:00,105.03,105.17,104.13,104.72,11024.0,92.7569,92.8806,91.9621,92.4832,11024.0
2017-10-03 09:35:00,104.99,104.99,104.36,104.53,7924.0,92.7216,92.7216,92.1652,92.3154,7924.0
2017-10-03 09:40:00,104.56,104.64,104.31,104.34,3200.0,92.3419,92.4125,92.1211,92.1476,3200.0
2017-10-03 09:45:00,104.33,104.68,104.23,104.59,9414.0,92.1387,92.4478,92.0504,92.3684,9414.0
2017-10-03 09:50:00,104.59,104.6,104.11,104.12,11150.0,92.3684,92.3772,91.9445,91.9533,11150.0
2017-10-03 09:55:00,104.22,104.32,104.05,104.21,7919.0,92.0416,92.1299,91.8915,92.0328,7919.0
2017-10-03 10:00:00,104.21,104.21,103.96,103.98,10935.0,92.0328,92.0328,91.812,91.8296,10935.0
2017-10-03 10:05:00,103.95,104.13,103.81,104.05,15251.0,91.8031,91.9621,91.6795,91.8915,15251.0
2017-10-03 10:10:00,104.02,104.17,103.74,103.74,6920.0,91.865,91.9974,91.6177,91.6177,6920.0
2017-10-03 10:15:00,103.77,103.84,103.74,103.79,10527.0,91.6442,91.706,91.6177,91.6618,10527.0
2017-10-03 10:20:00,103.84,103.96,103.82,103.94,23930.0,91.706,91.812,91.6883,91.7943,23930.0
2017-10-03 10:25:00,103.93,104.05,103.64,103.75,13211.0,91.7855,91.8915,91.5294,91.6265,13211.0
2017-10-03 10:30:00,103.78,104.02,103.68,104.01,14358.0,91.653,91.865,91.5647,91.8561,14358.0
2017-10-03 10:35:00,103.98,104.05,103.91,103.97,22849.0,91.8296,91.8915,91.7678,91.8208,22849.0
2017-10-03 10:40:00,103.99,103.99,103.7,103.7,10923.0,91.8385,91.8385,91.5824,91.5824,10923.0
2017-10-03 10:45:00,103.69,103.77,103.62,103.62,13088.0,91.5735,91.6442,91.5117,91.5117,13088.0
2017-10-03 10:50:00,103.6,103.69,103.4,103.4,12045.0,91.494,91.5735,91.3174,91.3174,12045.0
2017-10-03 10:55:00,103.48,103.48,103.15,103.19,20809.0,91.3881,91.3881,91.0966,91.132,20809.0
2017-10-03 11:00:00,103.16,103.28,103.03,103.26,17417.0,91.1055,91.2114,90.9907,91.1938,17417.0
2017-10-03 11:05:00,103.27,103.34,103.12,103.24,11936.0,91.2026,91.2644,91.0701,91.1761,11936.0
2017-10-03 11:10:00,103.24,103.24,103.04,103.08,13999.0,91.1761,91.1761,90.9995,91.0348,13999.0
2017-10-03 11:15:00,103.1,103.22,103.05,103.19,59340.0,91.0525,91.1585,91.0083,91.132,59340.0
2017-10-03 11:20:00,103.22,103.53,103.2,103.53,11915.0,91.1585,91.4322,91.1408,91.4322,11915.0
2017-10-03 11:25:00,103.54,103.6,103.48,103.59,5708.0,91.4411,91.494,91.3881,91.4852,5708.0
2017-10-03 11:30:00,103.59,103.77,103.39,103.41,101585.0,91.4852,91.6442,91.3086,91.3262,101585.0
2017-10-03 11:35:00,103.37,103.37,102.87,102.87,12418.0,91.2909,91.2909,90.8493,90.8493,12418.0
2017-10-03 11:40:00,102.88,102.99,102.88,102.92,7731.0,90.8582,90.9553,90.8582,90.8935,7731.0
2017-10-03 11:45:00,102.86,102.86,102.61,102.75,15052.0,90.8405,90.8405,90.6197,90.7434,15052.0
2017-10-03 11:50:00,102.76,102.81,102.6,102.66,6668.0,90.7522,90.7964,90.6109,90.6639,6668.0
2017-10-03 11:55:00,102.71,102.71,102.55,102.67,4921.0,90.708,90.708,90.5667,90.6727,4921.0
2017-10-03 12:00:00,102.65,102.79,102.52,102.71,21814.0,90.6551,90.7787,90.5402,90.708,21814.0
2017-10-03 12:05:00,102.75,102.94,102.73,102.92,6485.0,90.7434,90.9112,90.7257,90.8935,6485.0
2017-10-03 12:10:00,102.94,103.13,102.94,102.94,15820.0,90.9112,91.079,90.9112,90.9112,15820.0
2017-10-03 12:15:00,102.89,102.98,102.86,102.86,4687.0,90.867,90.9465,90.8405,90.8405,4687.0
2017-10-03 12:20:00,102.89,102.89,102.8,102.8,3100.0,90.867,90.867,90.7875,90.7875,3100.0
2017-10-03 12:25:00,102.83,102.86,102.78,102.79,5966.0,90.814,90.8405,90.7699,90.7787,5966.0
2017-10-03 12:30:00,102.77,103.03,102.77,102.92,11700.0,90.761,90.9907,90.761,90.8935,11700.0
2017-10-03 12:35:00,102.92,103.03,102.88,102.98,8622.0,90.8935,90.9907,90.8582,90.9465,8622.0
2017-10-03 12:40:00,102.98,103.2,102.89,103.17,16464.0,90.9465,91.1408,90.867,91.1143,16464.0
2017-10-03 12:45:00,103.17,103.19,102.86,102.86,14934.0,91.1143,91.132,90.8405,90.8405,14934.0
2017-10-03 12:50:00,102.92,102.92,102.76,102.76,4350.0,90.8935,90.8935,90.7522,90.7522,4350.0
2017-10-03 12:55:00,102.81,102.82,102.69,102.71,2600.0,90.7964,90.8052,90.6904,90.708,2600.0
2017-10-03 13:00:00,102.72,102.76,102.7,102.76,4836.0,90.7169,90.7522,90.6992,90.7522,4836.0
2017-10-03 13:05:00,102.77,102.79,102.6,102.6,5123.0,90.761,90.7787,90.6109,90.6109,5123.0
2017-10-03 13:10:00,102.63,102.67,102.57,102.66,9942.0,90.6374,90.6727,90.5844,90.6639,9942.0
2017-10-03 13:15:00,102.66,102.66,102.49,102.49,24103.0,90.6639,90.6639,90.5138,90.5138,24103.0
2017-10-03 13:20:00,102.52,102.59,102.47,102.52,8317.0,90.5402,90.6021,90.4961,90.5402,8317.0
2017-10-03 13:25:00,102.52,102.52,102.36,102.38,7650.0,90.5402,90.5402,90.3989,90.4166,7650.0
2017-10-03 13:30:00,102.44,102.49,102.35,102.42,8364.0,90.4696,90.5138,90.3901,90.4519,8364.0
2017-10-03 13:35:00,102.41,102.59,102.38,102.5,13250.0,90.4431,90.6021,90.4166,90.5226,13250.0
2017-10-03 13:40:00,102.53,102.75,102.49,102.69,10800.0,90.5491,90.7434,90.5138,90.6904,10800.0
2017-10-03 13:45:00,102.69,102.74,102.61,102.74,11302.0,90.6904,90.7345,90.6197,90.7345,11302.0
2017-10-03 13:50:00,102.76,102.91,102.71,102.91,9513.0,90.7522,90.8847,90.708,90.8847,9513.0
2017-10-03 13:55:00,102.91,102.91,102.82,102.84,8238.0,90.8847,90.8847,90.8052,90.8229,8238.0
2017-10-03 14:00:00,102.82,102.84,102.75,102.82,68445.0,90.8052,90.8229,90.7434,90.8052,68445.0
2017-10-03 14:05:00,102.82,102.89,102.79,102.79,8100.0,90.8052,90.867,90.7787,90.7787,8100.0
2017-10-03 14:10:00,102.79,102.85,102.71,102.72,6200.0,90.7787,90.8317,90.708,90.7169,6200.0
2017-10-03 14:15:00,102.73,102.77,102.67,102.7,13108.0,90.7257,90.761,90.6727,90.6992,13108.0
2017-10-03 14:20:00,102.71,102.86,102.7,102.86,5369.0,90.708,90.8405,90.6992,90.8405,5369.0
2017-10-03 14:25:00,102.86,103.05,102.85,102.96,10935.0,90.8405,91.0083,90.8317,90.9288,10935.0
2017-10-03 14:30:00,102.94,102.94,102.85,102.85,5300.0,90.9112,90.9112,90.8317,90.8317,5300.0
2017-10-03 14:35:00,102.86,102.86,102.77,102.77,4680.0,90.8405,90.8405,90.761,90.761,4680.0
2017-10-03 14:40:00,102.79,102.85,102.75,102.85,12144.0,90.7787,90.8317,90.7434,90.8317,12144.0
2017-10-03 14:45:00,102.86,102.96,102.81,102.83,10146.0,90.8405,90.9288,90.7964,90.814,10146.0
2017-10-03 14:50:00,102.83,102.86,102.75,102.77,11096.0,90.814,90.8405,90.7434,90.761,11096.0
2017-10-03 14:55:00,102.76,102.86,102.69,102.69,14341.0,90.7522,90.8405,90.6904,90.6904,14341.0
2017-10-03 15:00:00,102.7,102.81,102.62,102.81,30850.0,90.6992,90.7964,90.6286,90.7964,30850.0
2017-10-03 15:05:00,102.81,102.86,102.75,102.82,9807.0,90.7964,90.8405,90.7434,90.8052,9807.0
2017-10-03 15:10:00,102.83,102.94,102.79,102.94,19729.0,90.814,90.9112,90.7787,90.9112,19729.0
2017-10-03 15:15:00,102.95,102.96,102.84,102.89,14700.0,90.92,90.9288,90.8229,90.867,14700.0
2017-10-03 15:20:00,102.87,102.87,102.69,102.69,12286.0,90.8493,90.8493,90.6904,90.6904,12286.0
2017-10-03 15:25:00,102.69,102.69,102.52,102.69,20350.0,90.6904,90.6904,90.5402,90.6904,20350.0
2017-10-03 15:30:00,102.68,102.74,102.62,102.7,22472.0,90.6816,90.7345,90.6286,90.6992,22472.0
2017-10-03 15:35:00,102.71,102.88,102.66,102.88,31867.0,90.708,90.8582,90.6639,90.8582,31867.0
2017-10-03 15:40:00,102.88,102.89,102.68,102.74,26060.0,90.8582,90.867,90.6816,90.7345,26060.0
2017-10-03 15:45:00,102.73,102.77,102.64,102.66,34020.0,90.7257,90.761,90.6462,90.6639,34020.0
2017-10-03 15:50:00,102.65,102.71,102.6,102.71,154503.0,90.6551,90.708,90.6109,90.708,154503.0
2017-10-03 15:55:00,102.7,102.88,102.7,102.84,70725.0,90.6992,90.8582,90.6992,90.8229,70725.0
2017-10-04 09:30:00,102.63,102.8,101.58,101.97,35257.0,90.6374,90.7875,89.7101,90.0545,35257.0
2017-10-04 09:35:00,102.12,102.23,101.6,101.61,12752.0,90.187,90.2841,89.7278,89.7366,12752.0
2017-10-04 09:40:00,101.64,101.87,101.19,101.21,28972.0,89.7631,89.9662,89.3657,89.3833,28972.0
2017-10-04 09:45:00,101.56,101.65,101.04,101.27,31119.0,89.6924,89.7719,89.2332,89.4363,31119.0
2017-10-04 09:50:00,101.11,101.49,101.07,101.49,23472.0,89.295,89.6306,89.2597,89.6306,23472.0
2017-10-04 09:55:00,101.46,101.98,101.44,101.92,14337.0,89.6041,90.0633,89.5864,90.0104,14337.0
2017-10-04 10:00:00,101.94,102.35,101.72,102.28,14166.0,90.028,90.3901,89.8337,90.3283,14166.0
2017-10-04 10:05:00,102.31,102.39,102.0,102.33,12050.0,90.3548,90.4254,90.081,90.3724,12050.0
2017-10-04 10:10:00,102.32,102.41,101.85,102.1,13688.0,90.3636,90.4431,89.9485,90.1693,13688.0
2017-10-04 10:15:00,102.12,102.44,102.0,102.24,11464.0,90.187,90.4696,90.081,90.293,11464.0
2017-10-04 10:20:00,102.24,102.47,102.14,102.14,14567.0,90.293,90.4961,90.2047,90.2047,14567.0
2017-10-04 10:25:00,102.18,102.32,102.07,102.26,13307.0,90.24,90.3636,90.1428,90.3106,13307.0
2017-10-04 10:30:00,102.24,102.24,101.81,101.85,11616.0,90.293,90.293,89.9132,89.9485,11616.0
2017-10-04 10:35:00,101.88,101.88,101.6,101.74,24417.0,89.975,89.975,89.7278,89.8514,24417.0
2017-10-04 10:40:00,101.68,101.9,101.65,101.71,9263.0,89.7984,89.9927,89.7719,89.8249,9263.0
2017-10-04 10:45:00,101.78,101.87,101.7,101.75,9270.0,89.8867,89.9662,89.8161,89.8602,9270.0
2017-10-04 10:50:00,101.66,101.72,101.56,101.69,8956.0,89.7807,89.8337,89.6924,89.8072,8956.0
2017-10-04 10:55:00,101.64,101.74,101.53,101.55,15152.0,89.7631,89.8514,89.6659,89.6836,15152.0
2017-10-04 11:00:00,101.55,101.78,101.55,101.7,15450.0,89.6836,89.8867,89.6836,89.8161,15450.0
2017-10-04 11:05:00,101.72,102.07,101.72,102.07,14567.0,89.8337,90.1428,89.8337,90.1428,14567.0
2017-10-04 11:10:00,102.11,102.34,102.1,102.29,31962.0,90.1782,90.3813,90.1693,90.3371,31962.0
2017-10-04 11:15:00,102.33,102.36,101.94,101.94,16580.0,90.3724,90.3989,90.028,90.028,16580.0
2017-10-04 11:20:00,101.91,102.11,101.9,102.03,13625.0,90.0015,90.1782,89.9927,90.1075,13625.0
2017-10-04 11:25:00,102.11,102.22,101.89,102.14,11145.0,90.1782,90.2753,89.9839,90.2047,11145.0
2017-10-04 11:30:00,102.2,102.34,102.1,102.25,10882.0,90.2576,90.3813,90.1693,90.3018,10882.0
2017-10-04 11:35:00,102.26,102.36,102.13,102.13,7175.0,90.3106,90.3989,90.1958,90.1958,7175.0
2017-10-04 11:40:00,102.13,102.3,102.11,102.27,8816.0,90.1958,90.346,90.1782,90.3195,8816.0
2017-10-04 11:45:00,102.3,102.41,102.25,102.41,7723.0,90.346,90.4431,90.3018,90.4431,7723.0
2017-10-04 11:50:00,102.43,102.56,102.35,102.47,8598.0,90.4608,90.5756,90.3901,90.4961,8598.0
2017-10-04 11:55:00,102.5,102.5,102.28,102.36,13750.0,90.5226,90.5226,90.3283,90.3989,13750.0
2017-10-04 12:00:00,102.4,102.49,102.37,102.45,9357.0,90.4343,90.5138,90.4078,90.4784,9357.0
2017-10-04 12:05:00,102.48,102.49,102.38,102.38,3850.0,90.5049,90.5138,90.4166,90.4166,3850.0
2017-10-04 12:10:00,102.45,102.52,102.4,102.41,5650.0,90.4784,90.5402,90.4343,90.4431,5650.0
2017-10-04 12:15:00,102.48,102.74,102.47,102.57,12762.0,90.5049,90.7345,90.4961,90.5844,12762.0
2017-10-04 12:20:00,102.54,102.54,102.38,102.44,8800.0,90.5579,90.5579,90.4166,90.4696,8800.0
2017-10-04 12:25:00,102.44,102.5,102.32,102.4,14070.0,90.4696,90.5226,90.3636,90.4343,14070.0
2017-10-04 12:30:00,102.36,102.45,102.32,102.34,4084.0,90.3989,90.4784,90.3636,90.3813,4084.0
2017-10-04 12:35:00,102.4,102.45,102.32,102.42,6500.0,90.4343,90.4784,90.3636,90.4519,6500.0
2017-10-04 12:40:00,102.43,102.5,102.35,102.46,7004.0,90.4608,90.5226,90.3901,90.4873,7004.0
2017-10-04 12:45:00,102.45,102.5,102.35,102.42,9198.0,90.4784,90.5226,90.3901,90.4519,9198.0
2017-10-04 12:50:00,102.36,102.55,102.36,102.55,5900.0,90.3989,90.5667,90.3989,90.5667,5900.0
2017-10-04 12:55:00,102.62,102.62,102.52,102.56,12537.0,90.6286,90.6286,90.5402,90.5756,12537.0
2017-10-04 13:00:00,102.54,103.08,102.54,102.93,32152.0,90.5579,91.0348,90.5579,90.9023,32152.0
2017-10-04 13:05:00,102.89,102.9,102.8,102.86,4100.0,90.867,90.8758,90.7875,90.8405,4100.0
2017-10-04 13:10:00,102.83,102.83,102.71,102.72,5100.0,90.814,90.814,90.708,90.7169,5100.0
2017-10-04 13:15:00,102.75,102.76,102.46,102.55,8514.0,90.7434,90.7522,90.4873,90.5667,8514.0
2017-10-04 13:20:00,102.54,102.58,102.47,102.55,2600.0,90.5579,90.5932,90.4961,90.5667,2600.0
2017-10-04 13:25:00,102.5,102.68,102.5,102.56,7695.0,90.5226,90.6816,90.5226,90.5756,7695.0
2017-10-04 13:30:00,102.53,102.59,102.49,102.49,7627.0,90.5491,90.6021,90.5138,90.5138,7627.0
2017-10-04 13:35:00,102.53,102.53,102.27,102.32,8257.0,90.5491,90.5491,90.3195,90.3636,8257.0
2017-10-04 13:40:00,102.28,102.46,102.27,102.36,7100.0,90.3283,90.4873,90.3195,90.3989,7100.0
2017-10-04 13:45:00,102.33,102.41,102.3,102.32,5185.0,90.3724,90.4431,90.346,90.3636,5185.0
2017-10-04 13:50:00,102.33,102.5,102.3,102.46,8835.0,90.3724,90.5226,90.346,90.4873,8835.0
2017-10-04 13:55:00,102.43,102.54,102.42,102.54,2523.0,90.4608,90.5579,90.4519,90.5579,2523.0
2017-10-04 14:00:00,102.52,102.61,102.47,102.47,13901.0,90.5402,90.6197,90.4961,90.4961,13901.0
2017-10-04 14:05:00,102.54,102.66,102.54,102.59,6015.0,90.5579,90.6639,90.5579,90.6021,6015.0
2017-10-04 14:10:00,102.64,102.66,102.45,102.45,6650.0,90.6462,90.6639,90.4784,90.4784,6650.0
2017-10-04 14:15:00,102.48,102.58,102.47,102.58,4248.0,90.5049,90.5932,90.4961,90.5932,4248.0
2017-10-04 14:20:00,102.58,102.61,102.52,102.54,5315.0,90.5932,90.6197,90.5402,90.5579,5315.0
2017-10-04 14:25:00,102.54,102.54,102.43,102.43,6006.0,90.5579,90.5579,90.4608,90.4608,6006.0
2017-10-04 14:30:00,102.43,102.54,102.43,102.53,5563.0,90.4608,90.5579,90.4608,90.5491,5563.0
2017-10-04 14:35:00,102.52,102.62,102.49,102.58,4300.0,90.5402,90.6286,90.5138,90.5932,4300.0
2017-10-04 14:40:00,102.53,102.63,102.49,102.58,7400.0,90.5491,90.6374,90.5138,90.5932,7400.0
2017-10-04 14:45:00,102.62,102.67,102.58,102.58,6375.0,90.6286,90.6727,90.5932,90.5932,6375.0
2017-10-04 14:50:00,102.63,102.74,102.6,102.74,11070.0,90.6374,90.7345,90.6109,90.7345,11070.0
2017-10-04 14:55:00,102.76,102.93,102.76,102.86,7155.0,90.7522,90.9023,90.7522,90.8405,7155.0
2017-10-04 15:00:00,102.86,103.01,102.85,102.95,27725.0,90.8405,90.973,90.8317,90.92,27725.0
2017-10-04 15:05:00,102.92,103.05,102.88,102.89,21747.0,90.8935,91.0083,90.8582,90.867,21747.0
2017-10-04 15:10:00,102.88,102.9,102.82,102.83,7888.0,90.8582,90.8758,90.8052,90.814,7888.0
2017-10-04 15:15:00,102.82,102.93,102.81,102.92,10782.0,90.8052,90.9023,90.7964,90.8935,10782.0
2017-10-04 15:20:00,102.91,102.92,102.83,102.83,9300.0,90.8847,90.8935,90.814,90.814,9300.0
2017-10-04 15:25:00,102.86,102.88,102.69,102.69,9546.0,90.8405,90.8582,90.6904,90.6904,9546.0
2017-10-04 15:30:00,102.7,102.79,102.7,102.75,9650.0,90.6992,90.7787,90.6992,90.7434,9650.0
2017-10-04 15:35:00,102.75,102.87,102.74,102.79,12048.0,90.7434,90.8493,90.7345,90.7787,12048.0
2017-10-04 15:40:00,102.8,102.86,102.71,102.73,15911.0,90.7875,90.8405,90.708,90.7257,15911.0
2017-10-04 15:45:00,102.74,102.86,102.74,102.8,16778.0,90.7345,90.8405,90.7345,90.7875,16778.0
2017-10-04 15:50:00,102.8,102.99,102.8,102.99,31941.0,90.7875,90.9553,90.7875,90.9553,31941.0
2017-10-04 15:55:00,102.99,103.01,102.94,102.99,44801.0,90.9553,90.973,90.9112,90.9553,44801.0
2017-10-05 09:30:00,103.54,103.59,102.99,103.07,19859.0,91.4411,91.4852,90.9553,91.026,19859.0
2017-10-05 09:35:00,103.07,103.21,102.83,103.07,15561.0,91.026,91.1496,90.814,91.026,15561.0
2017-10-05 09:40:00,102.98,103.05,102.9,102.99,5324.0,90.9465,91.0083,90.8758,90.9553,5324.0
2017-10-05 09:45:00,102.94,102.94,102.55,102.55,7979.0,90.9112,90.9112,90.5667,90.5667,7979.0
2017-10-05 09:50:00,102.56,102.56,102.01,102.22,11476.0,90.5756,90.5756,90.0898,90.2753,11476.0
2017-10-05 09:55:00,102.15,102.17,101.76,101.86,9300.0,90.2135,90.2311,89.8691,89.9574,9300.0
2017-10-05 10:00:00,101.86,101.94,101.69,101.84,14497.0,89.9574,90.028,89.8072,89.9397,14497.0
2017-10-05 10:05:00,101.85,101.91,101.79,101.81,17492.0,89.9485,90.0015,89.8955,89.9132,17492.0
2017-10-05 10:10:00,101.8,102.0,101.79,101.94,12726.0,89.9044,90.081,89.8955,90.028,12726.0
2017-10-05 10:15:00,101.89,101.91,101.75,101.77,7134.0,89.9839,90.0015,89.8602,89.8779,7134.0
2017-10-05 10:20:00,101.79,101.79,101.66,101.66,4400.0,89.8955,89.8955,89.7807,89.7807,4400.0
2017-10-05 10:25:00,101.6,101.67,101.35,101.36,10595.0,89.7278,89.7896,89.507,89.5158,10595.0
2017-10-05 10:30:00,101.4,101.52,101.35,101.45,11207.0,89.5511,89.6571,89.507,89.5953,11207.0
2017-10-05 10:35:00,101.42,101.55,101.38,101.55,12595.0,89.5688,89.6836,89.5335,89.6836,12595.0
2017-10-05 10:40:00,101.52,101.67,101.5,101.67,6500.0,89.6571,89.7896,89.6394,89.7896,6500.0
2017-10-05 10:45:00,101.69,101.7,101.57,101.7,9216.0,89.8072,89.8161,89.7013,89.8161,9216.0
2017-10-05 10:50:00,101.72,101.73,101.66,101.69,7207.0,89.8337,89.8426,89.7807,89.8072,7207.0
2017-10-05 10:55:00,101.7,101.74,101.68,101.7,16379.0,89.8161,89.8514,89.7984,89.8161,16379.0
2017-10-05 11:00:00,101.7,101.74,101.7,101.72,3800.0,89.8161,89.8514,89.8161,89.8337,3800.0
2017-10-05 11:05:00,101.7,101.76,101.68,101.71,13102.0,89.8161,89.8691,89.7984,89.8249,13102.0
2017-10-05 11:10:00,101.7,101.71,101.67,101.69,10156.0,89.8161,89.8249,89.7896,89.8072,10156.0
2017-10-05 11:15:00,101.68,101.7,101.58,101.65,10676.0,89.7984,89.8161,89.7101,89.7719,10676.0
2017-10-05 11:20:00,101.65,101.78,101.65,101.72,14843.0,89.7719,89.8867,89.7719,89.8337,14843.0
2017-10-05 11:25:00,101.75,101.79,101.65,101.79,5010.0,89.8602,89.8955,89.7719,89.8955,5010.0
2017-10-05 11:30:00,101.8,102.06,101.8,101.95,6102.0,89.9044,90.134,89.9044,90.0369,6102.0
2017-10-05 11:35:00,101.9,101.93,101.82,101.83,2418.0,89.9927,90.0192,89.922,89.9309,2418.0
2017-10-05 11:40:00,101.81,101.9,101.78,101.84,7963.0,89.9132,89.9927,89.8867,89.9397,7963.0
2017-10-05 11:45:00,101.82,101.82,101.73,101.73,4050.0,89.922,89.922,89.8426,89.8426,4050.0
2017-10-05 11:50:00,101.76,101.82,101.72,101.77,6022.0,89.8691,89.922,89.8337,89.8779,6022.0
2017-10-05 11:55:00,101.78,101.8,101.7,101.71,3680.0,89.8867,89.9044,89.8161,89.8249,3680.0
2017-10-05 12:00:00,101.71,101.82,101.7,101.79,8519.0,89.8249,89.922,89.8161,89.8955,8519.0
2017-10-05 12:05:00,101.8,101.84,101.8,101.83,3300.0,89.9044,89.9397,89.9044,89.9309,3300.0
2017-10-05 12:10:00,101.84,101.98,101.8,101.91,13468.0,89.9397,90.0633,89.9044,90.0015,13468.0
2017-10-05 12:15:00,101.92,101.96,101.91,101.93,2000.0,90.0104,90.0457,90.0015,90.0192,2000.0
2017-10-05 12:20:00,101.96,102.11,101.94,102.11,12988.0,90.0457,90.1782,90.028,90.1782,12988.0
2017-10-05 12:25:00,102.11,102.41,102.11,102.38,8237.0,90.1782,90.4431,90.1782,90.4166,8237.0
2017-10-05 12:30:00,102.36,102.39,102.27,102.28,2900.0,90.3989,90.4254,90.3195,90.3283,2900.0
2017-10-05 12:35:00,102.28,102.32,102.24,102.28,6600.0,90.3283,90.3636,90.293,90.3283,6600.0
2017-10-05 12:40:00,102.23,102.24,102.06,102.1,3915.0,90.2841,90.293,90.134,90.1693,3915.0
2017-10-05 12:45:00,102.1,102.22,102.08,102.19,11745.0,90.1693,90.2753,90.1517,90.2488,11745.0
2017-10-05 12:50:00,102.19,102.2,102.07,102.09,6250.0,90.2488,90.2576,90.1428,90.1605,6250.0
2017-10-05 12:55:00,102.06,102.06,101.97,101.99,7634.0,90.134,90.134,90.0545,90.0722,7634.0
2017-10-05 13:00:00,102.01,102.06,101.97,102.06,8155.0,90.0898,90.134,90.0545,90.134,8155.0
2017-10-05 13:05:00,102.03,102.06,102.0,102.04,3047.0,90.1075,90.134,90.081,90.1163,3047.0
2017-10-05 13:10:00,102.02,102.06,101.94,102.0,6417.0,90.0987,90.134,90.028,90.081,6417.0
2017-10-05 13:15:00,101.96,101.99,101.88,101.88,4400.0,90.0457,90.0722,89.975,89.975,4400.0
2017-10-05 13:20:00,101.89,101.89,101.81,101.84,8451.0,89.9839,89.9839,89.9132,89.9397,8451.0
2017-10-05 13:25:00,101.86,101.86,101.49,101.74,16787.0,89.9574,89.9574,89.6306,89.8514,16787.0
2017-10-05 13:30:00,101.73,101.74,101.6,101.62,8233.0,89.8426,89.8514,89.7278,89.7454,8233.0
2017-10-05 13:35:00,101.61,101.61,101.5,101.54,10608.0,89.7366,89.7366,89.6394,89.6748,10608.0
2017-10-05 13:40:00,101.54,101.56,101.52,101.55,4389.0,89.6748,89.6924,89.6571,89.6836,4389.0
2017-10-05 13:45:00,101.52,101.56,101.49,101.51,9114.0,89.6571,89.6924,89.6306,89.6483,9114.0
2017-10-05 13:50:00,101.49,101.58,101.45,101.48,12521.0,89.6306,89.7101,89.5953,89.6218,12521.0
2017-10-05 13:55:00,101.5,101.67,101.5,101.64,14782.0,89.6394,89.7896,89.6394,89.7631,14782.0
2017-10-05 14:00:00,101.64,101.75,101.64,101.69,13527.0,89.7631,89.8602,89.7631,89.8072,13527.0
2017-10-05 14:05:00,101.66,101.69,101.59,101.6,4204.0,89.7807,89.8072,89.7189,89.7278,4204.0
2017-10-05 14:10:00,101.57,101.58,101.48,101.48,3514.0,89.7013,89.7101,89.6218,89.6218,3514.0
2017-10-05 14:15:00,101.46,101.56,101.45,101.53,8013.0,89.6041,89.6924,89.5953,89.6659,8013.0
2017-10-05 14:20:00,101.54,101.67,101.54,101.62,6264.0,89.6748,89.7896,89.6748,89.7454,6264.0
2017-10-05 14:25:00,101.65,101.71,101.62,101.7,8385.0,89.7719,89.8249,89.7454,89.8161,8385.0
2017-10-05 14:30:00,101.7,101.87,101.7,101.86,8370.0,89.8161,89.9662,89.8161,89.9574,8370.0
2017-10-05 14:35:00,101.87,101.87,101.73,101.76,7499.0,89.9662,89.9662,89.8426,89.8691,7499.0
2017-10-05 14:40:00,101.75,101.76,101.61,101.64,9360.0,89.8602,89.8691,89.7366,89.7631,9360.0
2017-10-05 14:45:00,101.64,101.68,101.62,101.64,7020.0,89.7631,89.7984,89.7454,89.7631,7020.0
2017-10-05 14:50:00,101.63,101.63,101.53,101.55,15982.0,89.7542,89.7542,89.6659,89.6836,15982.0
2017-10-05 14:55:00,101.53,101.68,101.49,101.64,15916.0,89.6659,89.7984,89.6306,89.7631,15916.0
2017-10-05 15:00:00,101.69,102.04,101.67,102.04,6300.0,89.8072,90.1163,89.7896,90.1163,6300.0
2017-10-05 15:05:00,102.04,102.04,101.8,101.83,7296.0,90.1163,90.1163,89.9044,89.9309,7296.0
2017-10-05 15:10:00,101.77,101.91,101.77,101.91,12339.0,89.8779,90.0015,89.8779,90.0015,12339.0
2017-10-05 15:15:00,101.88,101.91,101.83,101.83,13800.0,89.975,90.0015,89.9309,89.9309,13800.0
2017-10-05 15:20:00,101.84,101.91,101.8,101.84,16765.0,89.9397,90.0015,89.9044,89.9397,16765.0
2017-10-05 15:25:00,101.83,101.85,101.67,101.67,13883.0,89.9309,89.9485,89.7896,89.7896,13883.0
2017-10-05 15:30:00,101.67,101.7,101.57,101.58,21710.0,89.7896,89.8161,89.7013,89.7101,21710.0
2017-10-05 15:35:00,101.58,101.64,101.55,101.63,20339.0,89.7101,89.7631,89.6836,89.7542,20339.0
2017-10-05 15:40:00,101.62,101.7,101.59,101.62,20423.0,89.7454,89.8161,89.7189,89.7454,20423.0
2017-10-05 15:45:00,101.6,101.73,101.6,101.67,20813.0,89.7278,89.8426,89.7278,89.7896,20813.0
2017-10-05 15:50:00,101.66,101.69,101.65,101.66,16195.0,89.7807,89.8072,89.7719,89.7807,16195.0
2017-10-05 15:55:00,101.65,101.72,101.65,101.69,36546.0,89.7719,89.8337,89.7719,89.8072,36546.0
2017-10-06 09:30:00,101.74,102.08,101.36,101.44,15731.0,89.8514,90.1517,89.5158,89.5864,15731.0
2017-10-06 09:35:00,101.48,101.68,101.27,101.51,10580.0,89.6218,89.7984,89.4363,89.6483,10580.0
2017-10-06 09:40:00,101.56,101.71,101.47,101.5,17084.0,89.6924,89.8249,89.6129,89.6394,17084.0
2017-10-06 09:45:00,101.55,101.73,101.55,101.61,11676.0,89.6836,89.8426,89.6836,89.7366,11676.0
2017-10-06 09:50:00,101.54,101.54,101.45,101.47,1267.0,89.6748,89.6748,89.5953,89.6129,1267.0
2017-10-06 09:55:00,101.36,101.87,101.36,101.83,17080.0,89.5158,89.9662,89.5158,89.9309,17080.0
2017-10-06 10:00:00,101.85,102.16,101.85,102.11,6125.0,89.9485,90.2223,89.9485,90.1782,6125.0
2017-10-06 10:05:00,102.07,102.11,101.93,102.02,14017.0,90.1428,90.1782,90.0192,90.0987,14017.0
2017-10-06 10:10:00,102.01,102.01,101.58,101.66,7527.0,90.0898,90.0898,89.7101,89.7807,7527.0
2017-10-06 10:15:00,101.65,101.68,101.55,101.59,5000.0,89.7719,89.7984,89.6836,89.7189,5000.0
2017-10-06 10:20:00,101.56,101.94,101.56,101.92,11509.0,89.6924,90.028,89.6924,90.0104,11509.0
2017-10-06 10:25:00,101.93,102.09,101.86,102.03,4800.0,90.0192,90.1605,89.9574,90.1075,4800.0
2017-10-06 10:30:00,102.02,102.05,101.91,101.91,2900.0,90.0987,90.1252,90.0015,90.0015,2900.0
2017-10-06 10:35:00,101.92,101.92,101.67,101.89,4193.0,90.0104,90.0104,89.7896,89.9839,4193.0
2017-10-06 10:40:00,101.84,101.97,101.81,101.88,1757.0,89.9397,90.0545,89.9132,89.975,1757.0
2017-10-06 10:45:00,101.92,101.94,101.76,101.78,3900.0,90.0104,90.028,89.8691,89.8867,3900.0
2017-10-06 10:50:00,101.76,101.76,101.52,101.55,7765.0,89.8691,89.8691,89.6571,89.6836,7765.0
2017-10-06 10:55:00,101.56,101.68,101.42,101.62,5377.0,89.6924,89.7984,89.5688,89.7454,5377.0
2017-10-06 11:00:00,101.6,101.95,101.59,101.93,3025.0,89.7278,90.0369,89.7189,90.0192,3025.0
2017-10-06 11:05:00,101.98,102.1,101.97,102.01,6500.0,90.0633,90.1693,90.0545,90.0898,6500.0
2017-10-06 11:10:00,102.0,102.04,101.81,101.81,5894.0,90.081,90.1163,89.9132,89.9132,5894.0
2017-10-06 11:15:00,101.85,102.08,101.85,102.02,4200.0,89.9485,90.1517,89.9485,90.0987,4200.0
2017-10-06 11:20:00,101.95,102.11,101.94,102.11,2876.0,90.0369,90.1782,90.028,90.1782,2876.0
2017-10-06 11:25:00,102.12,102.12,102.02,102.02,1613.0,90.187,90.187,90.0987,90.0987,1613.0
2017-10-06 11:30:00,102.02,102.03,101.9,101.9,3700.0,90.0987,90.1075,89.9927,89.9927,3700.0
2017-10-06 11:35:00,101.92,101.94,101.86,101.86,1425.0,90.0104,90.028,89.9574,89.9574,1425.0
2017-10-06 11:40:00,101.9,101.92,101.69,101.74,6700.0,89.9927,90.0104,89.8072,89.8514,6700.0
2017-10-06 11:45:00,101.81,101.84,101.7,101.79,3800.0,89.9132,89.9397,89.8161,89.8955,3800.0
2017-10-06 11:50:00,101.78,101.82,101.74,101.77,4241.0,89.8867,89.922,89.8514,89.8779,4241.0
2017-10-06 11:55:00,101.77,101.86,101.77,101.82,3878.0,89.8779,89.9574,89.8779,89.922,3878.0
2017-10-06 12:00:00,101.82,102.0,101.75,102.0,3974.0,89.922,90.081,89.8602,90.081,3974.0
2017-10-06 12:05:00,101.98,102.06,101.98,102.0,1300.0,90.0633,90.134,90.0633,90.081,1300.0
2017-10-06 12:10:00,102.04,102.04,101.8,101.82,5399.0,90.1163,90.1163,89.9044,89.922,5399.0
2017-10-06 12:15:00,101.83,101.91,101.74,101.81,6790.0,89.9309,90.0015,89.8514,89.9132,6790.0
2017-10-06 12:20:00,101.77,102.06,101.76,102.06,8266.0,89.8779,90.134,89.8691,90.134,8266.0
2017-10-06 12:25:00,102.05,102.19,102.04,102.12,4301.0,90.1252,90.2488,90.1163,90.187,4301.0
2017-10-06 12:30:00,102.15,102.4,102.14,102.39,3925.0,90.2135,90.4343,90.2047,90.4254,3925.0
2017-10-06 12:35:00,102.36,102.45,102.34,102.35,4600.0,90.3989,90.4784,90.3813,90.3901,4600.0
2017-10-06 12:40:00,102.36,102.43,102.27,102.43,8279.0,90.3989,90.4608,90.3195,90.4608,8279.0
2017-10-06 12:45:00,102.4,102.5,102.37,102.39,4597.0,90.4343,90.5226,90.4078,90.4254,4597.0
2017-10-06 12:50:00,102.4,102.46,102.31,102.36,4927.0,90.4343,90.4873,90.3548,90.3989,4927.0
2017-10-06 12:55:00,102.37,102.45,102.36,102.39,5345.0,90.4078,90.4784,90.3989,90.4254,5345.0
2017-10-06 13:00:00,102.43,102.43,102.23,102.23,4000.0,90.4608,90.4608,90.2841,90.2841,4000.0
2017-10-06 13:05:00,102.26,102.31,102.19,102.2,3100.0,90.3106,90.3548,90.2488,90.2576,3100.0
2017-10-06 13:10:00,102.21,102.28,102.2,102.26,2500.0,90.2665,90.3283,90.2576,90.3106,2500.0
2017-10-06 13:15:00,102.22,102.29,102.2,102.22,2817.0,90.2753,90.3371,90.2576,90.2753,2817.0
2017-10-06 13:20:00,102.2,102.25,102.2,102.23,1700.0,90.2576,90.3018,90.2576,90.2841,1700.0
2017-10-06 13:25:00,102.2,102.2,102.12,102.13,6215.0,90.2576,90.2576,90.187,90.1958,6215.0
2017-10-06 13:30:00,102.15,102.18,102.12,102.13,4809.0,90.2135,90.24,90.187,90.1958,4809.0
2017-10-06 13:35:00,102.13,102.21,102.13,102.17,2900.0,90.1958,90.2665,90.1958,90.2311,2900.0
2017-10-06 13:40:00,102.17,102.18,102.11,102.13,2520.0,90.2311,90.24,90.1782,90.1958,2520.0
2017-10-06 13:45:00,102.13,102.13,101.93,101.93,5132.0,90.1958,90.1958,90.0192,90.0192,5132.0
2017-10-06 13:50:00,101.97,101.99,101.93,101.99,3913.0,90.0545,90.0722,90.0192,90.0722,3913.0
2017-10-06 13:55:00,102.0,102.09,101.99,102.01,7273.0,90.081,90.1605,90.0722,90.0898,7273.0
2017-10-06 14:00:00,101.98,102.0,101.88,101.88,3000.0,90.0633,90.081,89.975,89.975,3000.0
2017-10-06 14:05:00,101.87,101.92,101.83,101.85,10278.0,89.9662,90.0104,89.9309,89.9485,10278.0
2017-10-06 14:10:00,101.89,101.89,101.79,101.79,6404.0,89.9839,89.9839,89.8955,89.8955,6404.0
2017-10-06 14:15:00,101.79,101.95,101.78,101.95,6126.0,89.8955,90.0369,89.8867,90.0369,6126.0
2017-10-06 14:20:00,101.97,102.05,101.97,102.05,3208.0,90.0545,90.1252,90.0545,90.1252,3208.0
2017-10-06 14:25:00,102.0,102.08,101.99,102.08,2800.0,90.081,90.1517,90.0722,90.1517,2800.0
2017-10-06 14:30:00,102.08,102.08,102.01,102.04,11400.0,90.1517,90.1517,90.0898,90.1163,11400.0
2017-10-06 14:35:00,102.04,102.22,102.04,102.16,6481.0,90.1163,90.2753,90.1163,90.2223,6481.0
2017-10-06 14:40:00,102.13,102.32,102.13,102.32,2800.0,90.1958,90.3636,90.1958,90.3636,2800.0
2017-10-06 14:45:00,102.31,102.44,102.26,102.31,3737.0,90.3548,90.4696,90.3106,90.3548,3737.0
2017-10-06 14:50:00,102.35,102.36,102.31,102.31,10000.0,90.3901,90.3989,90.3548,90.3548,10000.0
2017-10-06 14:55:00,102.32,102.37,102.28,102.34,7828.0,90.3636,90.4078,90.3283,90.3813,7828.0
2017-10-06 15:00:00,102.37,102.37,102.22,102.24,5736.0,90.4078,90.4078,90.2753,90.293,5736.0
2017-10-06 15:05:00,102.24,102.32,102.22,102.32,5809.0,90.293,90.3636,90.2753,90.3636,5809.0
2017-10-06 15:10:00,102.32,102.43,102.3,102.42,9774.0,90.3636,90.4608,90.346,90.4519,9774.0
2017-10-06 15:15:00,102.4,102.55,102.4,102.53,6884.0,90.4343,90.5667,90.4343,90.5491,6884.0
2017-10-06 15:20:00,102.53,102.54,102.43,102.46,6454.0,90.5491,90.5579,90.4608,90.4873,6454.0
2017-10-06 15:25:00,102.45,102.56,102.4,102.56,6986.0,90.4784,90.5756,90.4343,90.5756,6986.0
2017-10-06 15:30:00,102.58,102.6,102.52,102.52,8685.0,90.5932,90.6109,90.5402,90.5402,8685.0
2017-10-06 15:35:00,102.52,102.61,102.52,102.58,6806.0,90.5402,90.6197,90.5402,90.5932,6806.0
2017-10-06 15:40:00,102.6,102.66,102.52,102.53,11024.0,90.6109,90.6639,90.5402,90.5491,11024.0
2017-10-06 15:45:00,102.54,102.54,102.26,102.26,19297.0,90.5579,90.5579,90.3106,90.3106,19297.0
2017-10-06 15:50:00,102.3,102.45,102.3,102.44,97457.0,90.346,90.4784,90.346,90.4696,97457.0
2017-10-06 15:55:00,102.45,102.49,102.38,102.46,31115.0,90.4784,90.5138,90.4166,90.4873,31115.0
2017-10-09 09:30:00,102.73,103.17,102.63,102.98,14136.0,90.7257,91.1143,90.6374,90.9465,14136.0
2017-10-09 09:35:00,103.02,103.03,102.74,102.93,3076.0,90.9818,90.9907,90.7345,90.9023,3076.0
2017-10-09 09:40:00,103.0,103.08,102.88,103.06,5414.0,90.9642,91.0348,90.8582,91.0171,5414.0
2017-10-09 09:45:00,103.08,103.43,103.08,103.4,17447.0,91.0348,91.3439,91.0348,91.3174,17447.0
2017-10-09 09:50:00,103.42,103.56,103.41,103.45,7835.0,91.3351,91.4587,91.3262,91.3616,7835.0
2017-10-09 09:55:00,103.51,103.58,103.36,103.38,10158.0,91.4146,91.4764,91.2821,91.2998,10158.0
2017-10-09 10:00:00,103.44,103.55,103.4,103.42,4700.0,91.3527,91.4499,91.3174,91.3351,4700.0
2017-10-09 10:05:00,103.43,103.52,103.25,103.38,33611.0,91.3439,91.4234,91.1849,91.2998,33611.0
2017-10-09 10:10:00,103.4,103.46,103.28,103.3,12303.0,91.3174,91.3704,91.2114,91.2291,12303.0
2017-10-09 10:15:00,103.29,103.73,103.29,103.73,6199.0,91.2203,91.6089,91.2203,91.6089,6199.0
2017-10-09 10:20:00,103.72,103.95,103.66,103.95,10312.0,91.6,91.8031,91.547,91.8031,10312.0
2017-10-09 10:25:00,103.9,104.03,103.78,103.9,7325.0,91.759,91.8738,91.653,91.759,7325.0
2017-10-09 10:30:00,103.92,104.15,103.88,104.0,10120.0,91.7767,91.9798,91.7413,91.8473,10120.0
2017-10-09 10:35:00,104.04,104.09,103.96,104.05,7586.0,91.8826,91.9268,91.812,91.8915,7586.0
2017-10-09 10:40:00,104.07,104.07,103.84,103.98,5396.0,91.9091,91.9091,91.706,91.8296,5396.0
2017-10-09 10:45:00,103.97,104.02,103.82,103.9,8367.0,91.8208,91.865,91.6883,91.759,8367.0
2017-10-09 10:50:00,103.91,103.94,103.8,103.83,13327.0,91.7678,91.7943,91.6707,91.6972,13327.0
2017-10-09 10:55:00,103.82,103.96,103.81,103.93,9875.0,91.6883,91.812,91.6795,91.7855,9875.0
2017-10-09 11:00:00,103.96,104.1,103.96,104.03,7231.0,91.812,91.9356,91.812,91.8738,7231.0
2017-10-09 11:05:00,104.07,104.1,104.01,104.07,3712.0,91.9091,91.9356,91.8561,91.9091,3712.0
2017-10-09 11:10:00,104.08,104.18,104.06,104.14,3000.0,91.918,92.0063,91.9003,91.9709,3000.0
2017-10-09 11:15:00,104.17,104.32,104.17,104.31,4055.0,91.9974,92.1299,91.9974,92.1211,4055.0
2017-10-09 11:20:00,104.31,104.43,104.29,104.4,6466.0,92.1211,92.2271,92.1034,92.2006,6466.0
2017-10-09 11:25:00,104.37,104.41,104.13,104.16,15033.0,92.1741,92.2094,91.9621,91.9886,15033.0
2017-10-09 11:30:00,104.13,104.22,104.13,104.22,1466.0,91.9621,92.0416,91.9621,92.0416,1466.0
2017-10-09 11:35:00,104.19,104.24,104.1,104.24,3480.0,92.0151,92.0593,91.9356,92.0593,3480.0
2017-10-09 11:40:00,104.24,104.33,104.17,104.33,2999.0,92.0593,92.1387,91.9974,92.1387,2999.0
2017-10-09 11:45:00,104.32,104.39,104.29,104.38,4800.0,92.1299,92.1917,92.1034,92.1829,4800.0
2017-10-09 11:50:00,104.39,104.4,104.22,104.26,6792.0,92.1917,92.2006,92.0416,92.0769,6792.0
2017-10-09 11:55:00,104.28,104.33,104.25,104.33,3046.0,92.0946,92.1387,92.0681,92.1387,3046.0
2017-10-09 12:00:00,104.33,104.42,104.3,104.42,2004.0,92.1387,92.2182,92.1122,92.2182,2004.0
2017-10-09 12:05:00,104.46,104.46,104.1,104.16,6777.0,92.2536,92.2536,91.9356,91.9886,6777.0
2017-10-09 12:10:00,104.17,104.28,104.17,104.26,3500.0,91.9974,92.0946,91.9974,92.0769,3500.0
2017-10-09 12:15:00,104.24,104.31,104.13,104.24,5649.0,92.0593,92.1211,91.9621,92.0593,5649.0
2017-10-09 12:20:00,104.2,104.28,104.2,104.25,1700.0,92.0239,92.0946,92.0239,92.0681,1700.0
2017-10-09 12:25:00,104.25,104.25,104.02,104.05,19292.0,92.0681,92.0681,91.865,91.8915,19292.0
2017-10-09 12:30:00,104.06,104.15,104.04,104.09,2506.0,91.9003,91.9798,91.8826,91.9268,2506.0
2017-10-09 12:35:00,104.07,104.07,103.97,103.98,3250.0,91.9091,91.9091,91.8208,91.8296,3250.0
2017-10-09 12:40:00,103.97,104.02,103.97,103.98,5703.0,91.8208,91.865,91.8208,91.8296,5703.0
2017-10-09 12:45:00,103.99,104.06,103.85,103.97,10300.0,91.8385,91.9003,91.7148,91.8208,10300.0
2017-10-09 12:50:00,103.99,104.02,103.94,104.0,5100.0,91.8385,91.865,91.7943,91.8473,5100.0
2017-10-09 12:55:00,103.96,104.01,103.77,103.8,10214.0,91.812,91.8561,91.6442,91.6707,10214.0
2017-10-09 13:00:00,103.83,103.9,103.81,103.81,4100.0,91.6972,91.759,91.6795,91.6795,4100.0
2017-10-09 13:05:00,103.83,103.93,103.81,103.93,6452.0,91.6972,91.7855,91.6795,91.7855,6452.0
2017-10-09 13:10:00,103.91,103.92,103.75,103.86,10353.0,91.7678,91.7767,91.6265,91.7237,10353.0
2017-10-09 13:15:00,103.87,103.96,103.85,103.89,2516.0,91.7325,91.812,91.7148,91.7502,2516.0
2017-10-09 13:20:00,103.89,103.98,103.89,103.95,4896.0,91.7502,91.8296,91.7502,91.8031,4896.0
2017-10-09 13:25:00,103.99,104.05,103.98,104.05,1593.0,91.8385,91.8915,91.8296,91.8915,1593.0
2017-10-09 13:30:00,104.06,104.09,104.01,104.01,4276.0,91.9003,91.9268,91.8561,91.8561,4276.0
2017-10-09 13:35:00,104.04,104.05,103.91,103.91,2688.0,91.8826,91.8915,91.7678,91.7678,2688.0
2017-10-09 13:40:00,103.87,103.91,103.82,103.84,1200.0,91.7325,91.7678,91.6883,91.706,1200.0
2017-10-09 13:45:00,103.78,103.82,103.7,103.7,1800.0,91.653,91.6883,91.5824,91.5824,1800.0
2017-10-09 13:50:00,103.68,103.68,103.53,103.54,6551.0,91.5647,91.5647,91.4322,91.4411,6551.0
2017-10-09 13:55:00,103.57,103.58,103.5,103.55,5235.0,91.4676,91.4764,91.4057,91.4499,5235.0
2017-10-09 14:00:00,103.51,103.74,103.51,103.73,3200.0,91.4146,91.6177,91.4146,91.6089,3200.0
2017-10-09 14:05:00,103.74,103.74,103.69,103.74,1585.0,91.6177,91.6177,91.5735,91.6177,1585.0
2017-10-09 14:10:00,103.74,103.77,103.6,103.61,6283.0,91.6177,91.6442,91.494,91.5029,6283.0
2017-10-09 14:15:00,103.61,103.61,103.48,103.53,4400.0,91.5029,91.5029,91.3881,91.4322,4400.0
2017-10-09 14:20:00,103.56,103.59,103.48,103.59,5519.0,91.4587,91.4852,91.3881,91.4852,5519.0
2017-10-09 14:25:00,103.57,103.68,103.57,103.64,4466.0,91.4676,91.5647,91.4676,91.5294,4466.0
2017-10-09 14:30:00,103.61,103.67,103.57,103.57,3650.0,91.5029,91.5559,91.4676,91.4676,3650.0
2017-10-09 14:35:00,103.55,103.65,103.53,103.62,2601.0,91.4499,91.5382,91.4322,91.5117,2601.0
2017-10-09 14:40:00,103.63,103.75,103.63,103.7,3500.0,91.5205,91.6265,91.5205,91.5824,3500.0
2017-10-09 14:45:00,103.73,103.85,103.7,103.82,4834.0,91.6089,91.7148,91.5824,91.6883,4834.0
2017-10-09 14:50:00,103.8,103.91,103.78,103.87,6282.0,91.6707,91.7678,91.653,91.7325,6282.0
2017-10-09 14:55:00,103.89,103.91,103.78,103.78,10196.0,91.7502,91.7678,91.653,91.653,10196.0
2017-10-09 15:00:00,103.77,103.81,103.73,103.81,11660.0,91.6442,91.6795,91.6089,91.6795,11660.0
2017-10-09 15:05:00,103.81,103.93,103.76,103.9,14225.0,91.6795,91.7855,91.6353,91.759,14225.0
2017-10-09 15:10:00,103.89,103.94,103.76,103.77,17872.0,91.7502,91.7943,91.6353,91.6442,17872.0
2017-10-09 15:15:00,103.8,103.9,103.78,103.89,8892.0,91.6707,91.759,91.653,91.7502,8892.0
2017-10-09 15:20:00,103.88,103.91,103.84,103.89,20701.0,91.7413,91.7678,91.706,91.7502,20701.0
2017-10-09 15:25:00,103.89,103.97,103.86,103.95,6114.0,91.7502,91.8208,91.7237,91.8031,6114.0
2017-10-09 15:30:00,103.94,103.94,103.8,103.86,14596.0,91.7943,91.7943,91.6707,91.7237,14596.0
2017-10-09 15:35:00,103.86,103.87,103.74,103.83,17452.0,91.7237,91.7325,91.6177,91.6972,17452.0
2017-10-09 15:40:00,103.84,103.96,103.78,103.96,18844.0,91.706,91.812,91.653,91.812,18844.0
2017-10-09 15:45:00,103.95,103.99,103.88,103.88,17979.0,91.8031,91.8385,91.7413,91.7413,17979.0
2017-10-09 15:50:00,103.89,104.05,103.87,103.94,36789.0,91.7502,91.8915,91.7325,91.7943,36789.0
2017-10-09 15:55:00,103.93,103.96,103.84,103.94,39800.0,91.7855,91.812,91.706,91.7943,39800.0
2017-10-10 09:30:00,104.94,104.94,104.2,104.57,21936.0,92.6775,92.6775,92.0239,92.3507,21936.0
2017-10-10 09:35:00,104.6,104.66,104.21,104.62,5225.0,92.3772,92.4302,92.0328,92.3949,5225.0
2017-10-10 09:40:00,104.57,104.91,104.3,104.33,18284.0,92.3507,92.651,92.1122,92.1387,18284.0
2017-10-10 09:45:00,104.3,104.43,104.11,104.19,12155.0,92.1122,92.2271,91.9445,92.0151,12155.0
2017-10-10 09:50:00,104.22,104.22,103.88,103.91,10727.0,92.0416,92.0416,91.7413,91.7678,10727.0
2017-10-10 09:55:00,103.91,104.08,103.89,104.07,7570.0,91.7678,91.918,91.7502,91.9091,7570.0
2017-10-10 10:00:00,104.1,104.34,103.92,104.34,140585.0,91.9356,92.1476,91.7767,92.1476,140585.0
2017-10-10 10:05:00,104.34,104.48,104.03,104.42,17676.0,92.1476,92.2712,91.8738,92.2182,17676.0
2017-10-10 10:10:00,104.4,104.49,104.16,104.37,4968.0,92.2006,92.28,91.9886,92.1741,4968.0
2017-10-10 10:15:00,104.34,104.43,104.16,104.27,11016.0,92.1476,92.2271,91.9886,92.0858,11016.0
2017-10-10 10:20:00,104.18,104.46,104.15,104.24,5450.0,92.0063,92.2536,91.9798,92.0593,5450.0
2017-10-10 10:25:00,104.29,104.41,104.22,104.3,4520.0,92.1034,92.2094,92.0416,92.1122,4520.0
2017-10-10 10:30:00,104.36,104.49,104.33,104.44,6436.0,92.1652,92.28,92.1387,92.2359,6436.0
2017-10-10 10:35:00,104.39,104.39,103.89,103.89,2909.0,92.1917,92.1917,91.7502,91.7502,2909.0
2017-10-10 10:40:00,103.94,104.13,103.69,104.13,11175.0,91.7943,91.9621,91.5735,91.9621,11175.0
2017-10-10 10:45:00,104.13,104.48,104.13,104.37,8826.0,91.9621,92.2712,91.9621,92.1741,8826.0
2017-10-10 10:50:00,104.31,104.31,104.02,104.02,2846.0,92.1211,92.1211,91.865,91.865,2846.0
2017-10-10 10:55:00,104.06,104.14,104.05,104.13,2300.0,91.9003,91.9709,91.8915,91.9621,2300.0
2017-10-10 11:00:00,104.15,104.17,104.0,104.0,4381.0,91.9798,91.9974,91.8473,91.8473,4381.0
2017-10-10 11:05:00,104.0,104.01,103.79,103.91,5538.0,91.8473,91.8561,91.6618,91.7678,5538.0
2017-10-10 11:10:00,103.97,104.17,103.96,104.06,3568.0,91.8208,91.9974,91.812,91.9003,3568.0
2017-10-10 11:15:00,104.04,104.13,103.97,104.13,3115.0,91.8826,91.9621,91.8208,91.9621,3115.0
2017-10-10 11:20:00,104.1,104.16,103.92,103.92,2100.0,91.9356,91.9886,91.7767,91.7767,2100.0
2017-10-10 11:25:00,103.9,103.9,103.69,103.74,3600.0,91.759,91.759,91.5735,91.6177,3600.0
2017-10-10 11:30:00,103.73,104.0,103.73,103.95,3518.0,91.6089,91.8473,91.6089,91.8031,3518.0
2017-10-10 11:35:00,103.89,103.95,103.82,103.87,3998.0,91.7502,91.8031,91.6883,91.7325,3998.0
2017-10-10 11:40:00,103.91,103.93,103.78,103.93,3800.0,91.7678,91.7855,91.653,91.7855,3800.0
2017-10-10 11:45:00,103.97,103.97,103.84,103.84,1325.0,91.8208,91.8208,91.706,91.706,1325.0
2017-10-10 11:50:00,103.83,103.93,103.75,103.81,6835.0,91.6972,91.7855,91.6265,91.6795,6835.0
2017-10-10 11:55:00,103.79,103.82,103.51,103.71,4800.0,91.6618,91.6883,91.4146,91.5912,4800.0
2017-10-10 12:00:00,103.72,103.75,103.56,103.56,3203.0,91.6,91.6265,91.4587,91.4587,3203.0
2017-10-10 12:05:00,103.61,103.74,103.48,103.58,4450.0,91.5029,91.6177,91.3881,91.4764,4450.0
2017-10-10 12:10:00,103.53,103.66,103.46,103.56,3831.0,91.4322,91.547,91.3704,91.4587,3831.0
2017-10-10 12:15:00,103.57,103.63,103.49,103.49,2900.0,91.4676,91.5205,91.3969,91.3969,2900.0
2017-10-10 12:20:00,103.45,103.67,103.37,103.55,6345.0,91.3616,91.5559,91.2909,91.4499,6345.0
2017-10-10 12:25:00,103.55,103.61,103.53,103.61,2000.0,91.4499,91.5029,91.4322,91.5029,2000.0
2017-10-10 12:30:00,103.62,103.73,103.6,103.73,3005.0,91.5117,91.6089,91.494,91.6089,3005.0
2017-10-10 12:35:00,103.77,103.85,103.71,103.71,1500.0,91.6442,91.7148,91.5912,91.5912,1500.0
2017-10-10 12:40:00,103.77,103.89,103.77,103.87,2006.0,91.6442,91.7502,91.6442,91.7325,2006.0
2017-10-10 12:45:00,103.83,103.88,103.76,103.84,4700.0,91.6972,91.7413,91.6353,91.706,4700.0
2017-10-10 12:50:00,103.88,103.88,103.75,103.77,4100.0,91.7413,91.7413,91.6265,91.6442,4100.0
2017-10-10 12:55:00,103.74,103.99,103.74,103.99,5230.0,91.6177,91.8385,91.6177,91.8385,5230.0
2017-10-10 13:00:00,103.98,104.08,103.95,103.95,3500.0,91.8296,91.918,91.8031,91.8031,3500.0
2017-10-10 13:05:00,103.98,104.08,103.96,104.08,3700.0,91.8296,91.918,91.812,91.918,3700.0
2017-10-10 13:10:00,104.08,104.22,104.08,104.2,3900.0,91.918,92.0416,91.918,92.0239,3900.0
2017-10-10 13:15:00,104.19,104.2,104.05,104.05,1978.0,92.0151,92.0239,91.8915,91.8915,1978.0
2017-10-10 13:20:00,104.03,104.08,103.97,103.99,3900.0,91.8738,91.918,91.8208,91.8385,3900.0
2017-10-10 13:25:00,103.97,104.06,103.92,104.03,5321.0,91.8208,91.9003,91.7767,91.8738,5321.0
2017-10-10 13:30:00,104.07,104.14,104.06,104.07,2875.0,91.9091,91.9709,91.9003,91.9091,2875.0
2017-10-10 13:35:00,104.03,104.16,103.96,104.16,5628.0,91.8738,91.9886,91.812,91.9886,5628.0
2017-10-10 13:40:00,104.12,104.17,104.11,104.17,2751.0,91.9533,91.9974,91.9445,91.9974,2751.0
2017-10-10 13:45:00,104.18,104.21,104.07,104.07,4271.0,92.0063,92.0328,91.9091,91.9091,4271.0
2017-10-10 13:50:00,104.07,104.23,104.07,104.23,5850.0,91.9091,92.0504,91.9091,92.0504,5850.0
2017-10-10 13:55:00,104.2,104.26,104.12,104.16,4307.0,92.0239,92.0769,91.9533,91.9886,4307.0
2017-10-10 14:00:00,104.17,104.25,104.12,104.18,4936.0,91.9974,92.0681,91.9533,92.0063,4936.0
2017-10-10 14:05:00,104.2,104.3,104.2,104.29,2500.0,92.0239,92.1122,92.0239,92.1034,2500.0
2017-10-10 14:10:00,104.26,104.29,104.17,104.29,4010.0,92.0769,92.1034,91.9974,92.1034,4010.0
2017-10-10 14:15:00,104.24,104.27,104.11,104.11,2399.0,92.0593,92.0858,91.9445,91.9445,2399.0
2017-10-10 14:20:00,104.11,104.24,104.11,104.23,4662.0,91.9445,92.0593,91.9445,92.0504,4662.0
2017-10-10 14:25:00,104.27,104.27,104.17,104.17,2980.0,92.0858,92.0858,91.9974,91.9974,2980.0
2017-10-10 14:30:00,104.19,104.27,104.19,104.27,3900.0,92.0151,92.0858,92.0151,92.0858,3900.0
2017-10-10 14:35:00,104.24,104.27,104.19,104.25,3300.0,92.0593,92.0858,92.0151,92.0681,3300.0
2017-10-10 14:40:00,104.24,104.27,104.22,104.27,4400.0,92.0593,92.0858,92.0416,92.0858,4400.0
2017-10-10 14:45:00,104.24,104.27,104.19,104.25,4014.0,92.0593,92.0858,92.0151,92.0681,4014.0
2017-10-10 14:50:00,104.26,104.27,104.21,104.25,4460.0,92.0769,92.0858,92.0328,92.0681,4460.0
2017-10-10 14:55:00,104.23,104.36,104.19,104.36,5474.0,92.0504,92.1652,92.0151,92.1652,5474.0
2017-10-10 15:00:00,104.38,104.43,104.35,104.38,9065.0,92.1829,92.2271,92.1564,92.1829,9065.0
2017-10-10 15:05:00,104.41,104.5,104.41,104.46,5820.0,92.2094,92.2889,92.2094,92.2536,5820.0
2017-10-10 15:10:00,104.46,104.48,104.43,104.43,4276.0,92.2536,92.2712,92.2271,92.2271,4276.0
2017-10-10 15:15:00,104.43,104.47,104.38,104.42,4763.0,92.2271,92.2624,92.1829,92.2182,4763.0
2017-10-10 15:20:00,104.44,104.48,104.41,104.46,8921.0,92.2359,92.2712,92.2094,92.2536,8921.0
2017-10-10 15:25:00,104.45,104.5,104.42,104.43,7146.0,92.2447,92.2889,92.2182,92.2271,7146.0
2017-10-10 15:30:00,104.44,104.5,104.35,104.35,8526.0,92.2359,92.2889,92.1564,92.1564,8526.0
2017-10-10 15:35:00,104.35,104.48,104.33,104.45,5880.0,92.1564,92.2712,92.1387,92.2447,5880.0
2017-10-10 15:40:00,104.48,104.49,104.39,104.39,8630.0,92.2712,92.28,92.1917,92.1917,8630.0
2017-10-10 15:45:00,104.38,104.38,104.29,104.37,12602.0,92.1829,92.1829,92.1034,92.1741,12602.0
2017-10-10 15:50:00,104.38,104.38,104.31,104.33,14054.0,92.1829,92.1829,92.1211,92.1387,14054.0
2017-10-10 15:55:00,104.35,104.48,104.33,104.46,32003.0,92.1564,92.2712,92.1387,92.2536,32003.0
2017-10-11 09:30:00,104.07,104.1,103.79,104.1,16193.0,91.9091,91.9356,91.6618,91.9356,16193.0
2017-10-11 09:35:00,104.14,104.45,104.07,104.25,9484.0,91.9709,92.2447,91.9091,92.0681,9484.0
2017-10-11 09:40:00,104.35,104.68,104.33,104.49,4099.0,92.1564,92.4478,92.1387,92.28,4099.0
2017-10-11 09:45:00,104.66,104.91,104.51,104.83,3049.0,92.4302,92.651,92.2977,92.5803,3049.0
2017-10-11 09:50:00,104.83,104.83,104.44,104.6,5449.0,92.5803,92.5803,92.2359,92.3772,5449.0
2017-10-11 09:55:00,104.59,105.14,104.59,105.01,20155.0,92.3684,92.8541,92.3684,92.7393,20155.0
2017-10-11 10:00:00,105.14,105.14,104.83,105.0,12025.0,92.8541,92.8541,92.5803,92.7305,12025.0
2017-10-11 10:05:00,104.94,105.07,104.94,105.02,3749.0,92.6775,92.7923,92.6775,92.7481,3749.0
2017-10-11 10:10:00,105.06,105.06,104.87,104.92,1700.0,92.7834,92.7834,92.6156,92.6598,1700.0
2017-10-11 10:15:00,104.86,104.89,104.62,104.67,6600.0,92.6068,92.6333,92.3949,92.439,6600.0
2017-10-11 10:20:00,104.71,104.77,104.6,104.72,3877.0,92.4743,92.5273,92.3772,92.4832,3877.0
2017-10-11 10:25:00,104.74,104.96,104.74,104.9,2700.0,92.5008,92.6951,92.5008,92.6421,2700.0
2017-10-11 10:30:00,104.92,104.92,104.82,104.87,1900.0,92.6598,92.6598,92.5715,92.6156,1900.0
2017-10-11 10:35:00,104.82,104.82,104.63,104.63,5400.0,92.5715,92.5715,92.4037,92.4037,5400.0
2017-10-11 10:40:00,104.59,104.68,104.59,104.61,2222.0,92.3684,92.4478,92.3684,92.386,2222.0
2017-10-11 10:45:00,104.59,104.82,104.59,104.75,20503.0,92.3684,92.5715,92.3684,92.5097,20503.0
2017-10-11 10:50:00,104.77,104.81,104.72,104.81,1773.0,92.5273,92.5627,92.4832,92.5627,1773.0
2017-10-11 10:55:00,104.81,104.83,104.72,104.78,4700.0,92.5627,92.5803,92.4832,92.5362,4700.0
2017-10-11 11:00:00,104.75,104.75,104.64,104.75,2446.0,92.5097,92.5097,92.4125,92.5097,2446.0
2017-10-11 11:05:00,104.71,104.71,104.57,104.6,7400.0,92.4743,92.4743,92.3507,92.3772,7400.0
2017-10-11 11:10:00,104.59,104.7,104.59,104.7,4700.0,92.3684,92.4655,92.3684,92.4655,4700.0
2017-10-11 11:15:00,104.72,104.8,104.66,104.77,11487.0,92.4832,92.5538,92.4302,92.5273,11487.0
2017-10-11 11:20:00,104.7,104.7,104.51,104.51,2344.0,92.4655,92.4655,92.2977,92.2977,2344.0
2017-10-11 11:25:00,104.51,104.51,104.36,104.36,500.0,92.2977,92.2977,92.1652,92.1652,500.0
2017-10-11 11:30:00,104.36,104.4,104.3,104.33,2687.0,92.1652,92.2006,92.1122,92.1387,2687.0
2017-10-11 11:35:00,104.32,104.4,104.28,104.4,9900.0,92.1299,92.2006,92.0946,92.2006,9900.0
2017-10-11 11:40:00,104.35,104.46,104.3,104.46,4800.0,92.1564,92.2536,92.1122,92.2536,4800.0
2017-10-11 11:45:00,104.48,104.48,104.42,104.43,1646.0,92.2712,92.2712,92.2182,92.2271,1646.0
2017-10-11 11:50:00,104.46,104.48,104.41,104.45,2200.0,92.2536,92.2712,92.2094,92.2447,2200.0
2017-10-11 11:55:00,104.48,104.49,104.42,104.42,1701.0,92.2712,92.28,92.2182,92.2182,1701.0
2017-10-11 12:00:00,104.37,104.44,104.37,104.44,500.0,92.1741,92.2359,92.1741,92.2359,500.0
2017-10-11 12:05:00,104.42,104.51,104.42,104.47,9700.0,92.2182,92.2977,92.2182,92.2624,9700.0
2017-10-11 12:10:00,104.47,104.49,104.47,104.49,600.0,92.2624,92.28,92.2624,92.28,600.0
2017-10-11 12:15:00,104.52,104.56,104.47,104.56,3566.0,92.3065,92.3419,92.2624,92.3419,3566.0
2017-10-11 12:20:00,104.54,104.55,104.54,104.55,400.0,92.3242,92.333,92.3242,92.333,400.0
2017-10-11 12:25:00,104.55,104.55,104.45,104.47,2200.0,92.333,92.333,92.2447,92.2624,2200.0
2017-10-11 12:30:00,104.48,104.48,104.42,104.45,3800.0,92.2712,92.2712,92.2182,92.2447,3800.0
2017-10-11 12:35:00,104.43,104.43,104.39,104.41,1100.0,92.2271,92.2271,92.1917,92.2094,1100.0
2017-10-11 12:40:00,104.39,104.41,104.34,104.34,2400.0,92.1917,92.2094,92.1476,92.1476,2400.0
2017-10-11 12:45:00,104.32,104.38,104.32,104.36,2800.0,92.1299,92.1829,92.1299,92.1652,2800.0
2017-10-11 12:50:00,104.39,104.47,104.39,104.47,1263.0,92.1917,92.2624,92.1917,92.2624,1263.0
2017-10-11 12:55:00,104.5,104.5,104.46,104.46,1400.0,92.2889,92.2889,92.2536,92.2536,1400.0
2017-10-11 13:00:00,104.47,104.49,104.44,104.49,1100.0,92.2624,92.28,92.2359,92.28,1100.0
2017-10-11 13:05:00,104.45,104.45,104.39,104.4,1800.0,92.2447,92.2447,92.1917,92.2006,1800.0
2017-10-11 13:10:00,104.38,104.5,104.38,104.47,2300.0,92.1829,92.2889,92.1829,92.2624,2300.0
2017-10-11 13:15:00,104.43,104.48,104.41,104.46,4274.0,92.2271,92.2712,92.2094,92.2536,4274.0
2017-10-11 13:20:00,104.44,104.45,104.42,104.43,600.0,92.2359,92.2447,92.2182,92.2271,600.0
2017-10-11 13:25:00,104.46,104.47,104.44,104.47,1021.0,92.2536,92.2624,92.2359,92.2624,1021.0
2017-10-11 13:30:00,104.47,104.47,104.43,104.44,600.0,92.2624,92.2624,92.2271,92.2359,600.0
2017-10-11 13:35:00,104.43,104.47,104.42,104.42,2780.0,92.2271,92.2624,92.2182,92.2182,2780.0
2017-10-11 13:40:00,104.42,104.43,104.4,104.4,995.0,92.2182,92.2271,92.2006,92.2006,995.0
2017-10-11 13:45:00,104.38,104.42,104.38,104.42,1300.0,92.1829,92.2182,92.1829,92.2182,1300.0
2017-10-11 13:50:00,104.44,104.53,104.44,104.53,3131.0,92.2359,92.3154,92.2359,92.3154,3131.0
2017-10-11 13:55:00,104.54,104.56,104.53,104.54,1450.0,92.3242,92.3419,92.3154,92.3242,1450.0
2017-10-11 14:00:00,104.53,104.54,104.52,104.53,400.0,92.3154,92.3242,92.3065,92.3154,400.0
2017-10-11 14:05:00,104.53,104.68,104.53,104.66,6140.0,92.3154,92.4478,92.3154,92.4302,6140.0
2017-10-11 14:10:00,104.66,104.69,104.66,104.67,750.0,92.4302,92.4567,92.4302,92.439,750.0
2017-10-11 14:15:00,104.68,104.86,104.67,104.86,4000.0,92.4478,92.6068,92.439,92.6068,4000.0
2017-10-11 14:20:00,104.85,104.86,104.59,104.62,3338.0,92.598,92.6068,92.3684,92.3949,3338.0
2017-10-11 14:25:00,104.61,104.65,104.6,104.65,1000.0,92.386,92.4214,92.3772,92.4214,1000.0
2017-10-11 14:30:00,104.69,104.76,104.68,104.76,1500.0,92.4567,92.5185,92.4478,92.5185,1500.0
2017-10-11 14:35:00,104.74,104.77,104.71,104.71,2200.0,92.5008,92.5273,92.4743,92.4743,2200.0
2017-10-11 14:40:00,104.72,104.74,104.71,104.72,1600.0,92.4832,92.5008,92.4743,92.4832,1600.0
2017-10-11 14:45:00,104.75,104.75,104.71,104.71,3300.0,92.5097,92.5097,92.4743,92.4743,3300.0
2017-10-11 14:50:00,104.7,104.7,104.61,104.67,600.0,92.4655,92.4655,92.386,92.439,600.0
2017-10-11 14:55:00,104.65,104.68,104.61,104.66,3690.0,92.4214,92.4478,92.386,92.4302,3690.0
2017-10-11 15:00:00,104.64,104.69,104.63,104.66,4400.0,92.4125,92.4567,92.4037,92.4302,4400.0
2017-10-11 15:05:00,104.7,104.7,104.63,104.69,3900.0,92.4655,92.4655,92.4037,92.4567,3900.0
2017-10-11 15:10:00,104.69,104.77,104.69,104.69,8812.0,92.4567,92.5273,92.4567,92.4567,8812.0
2017-10-11 15:15:00,104.69,104.75,104.69,104.69,3505.0,92.4567,92.5097,92.4567,92.4567,3505.0
2017-10-11 15:20:00,104.69,104.71,104.62,104.62,4002.0,92.4567,92.4743,92.3949,92.3949,4002.0
2017-10-11 15:25:00,104.63,104.65,104.62,104.64,1900.0,92.4037,92.4214,92.3949,92.4125,1900.0
2017-10-11 15:30:00,104.65,104.67,104.53,104.53,5700.0,92.4214,92.439,92.3154,92.3154,5700.0
2017-10-11 15:35:00,104.54,104.54,104.47,104.47,4353.0,92.3242,92.3242,92.2624,92.2624,4353.0
2017-10-11 15:40:00,104.47,104.52,104.46,104.49,8544.0,92.2624,92.3065,92.2536,92.28,8544.0
2017-10-11 15:45:00,104.5,104.58,104.49,104.53,6200.0,92.2889,92.3595,92.28,92.3154,6200.0
2017-10-11 15:50:00,104.55,104.58,104.52,104.53,10735.0,92.333,92.3595,92.3065,92.3154,10735.0
2017-10-11 15:55:00,104.53,104.66,104.52,104.6,18636.0,92.3154,92.4302,92.3065,92.3772,18636.0
2017-10-12 09:30:00,104.89,105.15,104.56,104.98,20142.0,92.6333,92.8629,92.3419,92.7128,20142.0
2017-10-12 09:35:00,104.83,105.14,104.83,105.12,3327.0,92.5803,92.8541,92.5803,92.8364,3327.0
2017-10-12 09:40:00,105.17,105.18,104.81,104.92,5227.0,92.8806,92.8894,92.5627,92.6598,5227.0
2017-10-12 09:45:00,104.97,105.5,104.91,105.42,46087.0,92.704,93.172,92.651,93.1014,46087.0
2017-10-12 09:50:00,105.49,105.64,105.25,105.5,6921.0,93.1632,93.2957,92.9512,93.172,6921.0
2017-10-12 09:55:00,105.46,105.59,105.44,105.52,3100.0,93.1367,93.2515,93.119,93.1897,3100.0
2017-10-12 10:00:00,105.46,105.57,105.31,105.47,7406.0,93.1367,93.2338,93.0042,93.1455,7406.0
2017-10-12 10:05:00,105.52,105.53,105.38,105.38,3781.0,93.1897,93.1985,93.066,93.066,3781.0
2017-10-12 10:10:00,105.37,105.39,105.31,105.34,1400.0,93.0572,93.0749,93.0042,93.0307,1400.0
2017-10-12 10:15:00,105.31,105.76,105.3,105.7,5600.0,93.0042,93.4016,92.9954,93.3487,5600.0
2017-10-12 10:20:00,105.67,105.75,105.51,105.54,3100.0,93.3222,93.3928,93.1809,93.2074,3100.0
2017-10-12 10:25:00,105.48,105.48,105.21,105.37,6144.0,93.1544,93.1544,92.9159,93.0572,6144.0
2017-10-12 10:30:00,105.27,105.66,105.27,105.66,2100.0,92.9689,93.3133,92.9689,93.3133,2100.0
2017-10-12 10:35:00,105.67,105.7,105.38,105.38,4479.0,93.3222,93.3487,93.066,93.066,4479.0
2017-10-12 10:40:00,105.4,105.44,105.23,105.36,4700.0,93.0837,93.119,92.9336,93.0484,4700.0
2017-10-12 10:45:00,105.3,105.52,105.25,105.45,3900.0,92.9954,93.1897,92.9512,93.1279,3900.0
2017-10-12 10:50:00,105.49,105.54,105.44,105.44,1973.0,93.1632,93.2074,93.119,93.119,1973.0
2017-10-12 10:55:00,105.36,105.36,105.17,105.19,2300.0,93.0484,93.0484,92.8806,92.8983,2300.0
2017-10-12 11:00:00,105.13,105.25,105.13,105.23,2800.0,92.8453,92.9512,92.8453,92.9336,2800.0
2017-10-12 11:05:00,105.21,105.21,105.0,105.11,9768.0,92.9159,92.9159,92.7305,92.8276,9768.0
2017-10-12 11:10:00,105.15,105.23,105.08,105.18,5376.0,92.8629,92.9336,92.8011,92.8894,5376.0
2017-10-12 11:15:00,105.23,105.31,105.13,105.25,15895.0,92.9336,93.0042,92.8453,92.9512,15895.0
2017-10-12 11:20:00,105.21,105.38,105.15,105.29,5400.0,92.9159,93.066,92.8629,92.9866,5400.0
2017-10-12 11:25:00,105.33,105.39,105.27,105.31,4841.0,93.0219,93.0749,92.9689,93.0042,4841.0
2017-10-12 11:30:00,105.28,105.28,105.23,105.26,1872.0,92.9777,92.9777,92.9336,92.9601,1872.0
2017-10-12 11:35:00,105.31,105.31,105.22,105.22,1922.0,93.0042,93.0042,92.9247,92.9247,1922.0
2017-10-12 11:40:00,105.29,105.34,105.24,105.27,3195.0,92.9866,93.0307,92.9424,92.9689,3195.0
2017-10-12 11:45:00,105.29,105.29,105.15,105.15,2680.0,92.9866,92.9866,92.8629,92.8629,2680.0
2017-10-12 11:50:00,105.15,105.23,105.12,105.2,3200.0,92.8629,92.9336,92.8364,92.9071,3200.0
2017-10-12 11:55:00,105.21,105.22,105.12,105.12,1700.0,92.9159,92.9247,92.8364,92.8364,1700.0
2017-10-12 12:00:00,105.1,105.14,105.07,105.12,3150.0,92.8188,92.8541,92.7923,92.8364,3150.0
2017-10-12 12:05:00,105.11,105.32,105.09,105.2,2200.0,92.8276,93.0131,92.8099,92.9071,2200.0
2017-10-12 12:10:00,105.19,105.26,105.16,105.21,2247.0,92.8983,92.9601,92.8718,92.9159,2247.0
2017-10-12 12:15:00,105.19,105.32,105.16,105.25,24552.0,92.8983,93.0131,92.8718,92.9512,24552.0
2017-10-12 12:20:00,105.25,105.31,105.19,105.22,17558.0,92.9512,93.0042,92.8983,92.9247,17558.0
2017-10-12 12:25:00,105.2,105.22,105.18,105.2,2301.0,92.9071,92.9247,92.8894,92.9071,2301.0
2017-10-12 12:30:00,105.22,105.44,105.21,105.44,5366.0,92.9247,93.119,92.9159,93.119,5366.0
2017-10-12 12:35:00,105.44,105.54,105.44,105.48,2800.0,93.119,93.2074,93.119,93.1544,2800.0
2017-10-12 12:40:00,105.53,105.69,105.52,105.53,5390.0,93.1985,93.3398,93.1897,93.1985,5390.0
2017-10-12 12:45:00,105.53,105.53,105.28,105.28,5714.0,93.1985,93.1985,92.9777,92.9777,5714.0
2017-10-12 12:50:00,105.26,105.28,105.12,105.12,5364.0,92.9601,92.9777,92.8364,92.8364,5364.0
2017-10-12 12:55:00,105.16,105.26,105.16,105.2,6732.0,92.8718,92.9601,92.8718,92.9071,6732.0
2017-10-12 13:00:00,105.19,105.35,105.14,105.33,6716.0,92.8983,93.0396,92.8541,93.0219,6716.0
2017-10-12 13:05:00,105.32,105.36,105.26,105.34,5520.0,93.0131,93.0484,92.9601,93.0307,5520.0
2017-10-12 13:10:00,105.32,105.34,105.3,105.33,2962.0,93.0131,93.0307,92.9954,93.0219,2962.0
2017-10-12 13:15:00,105.35,105.47,105.35,105.44,4971.0,93.0396,93.1455,93.0396,93.119,4971.0
2017-10-12 13:20:00,105.42,105.44,105.27,105.31,12314.0,93.1014,93.119,92.9689,93.0042,12314.0
2017-10-12 13:25:00,105.33,105.36,105.26,105.28,4352.0,93.0219,93.0484,92.9601,92.9777,4352.0
2017-10-12 13:30:00,105.3,105.31,105.17,105.22,3500.0,92.9954,93.0042,92.8806,92.9247,3500.0
2017-10-12 13:35:00,105.24,105.29,105.24,105.28,5715.0,92.9424,92.9866,92.9424,92.9777,5715.0
2017-10-12 13:40:00,105.28,105.34,105.25,105.29,5131.0,92.9777,93.0307,92.9512,92.9866,5131.0
2017-10-12 13:45:00,105.25,105.31,105.22,105.29,5303.0,92.9512,93.0042,92.9247,92.9866,5303.0
2017-10-12 13:50:00,105.3,105.33,105.25,105.33,3491.0,92.9954,93.0219,92.9512,93.0219,3491.0
2017-10-12 13:55:00,105.32,105.35,105.28,105.28,5600.0,93.0131,93.0396,92.9777,92.9777,5600.0
2017-10-12 14:00:00,105.25,105.35,105.25,105.32,4273.0,92.9512,93.0396,92.9512,93.0131,4273.0
2017-10-12 14:05:00,105.34,105.36,105.21,105.21,5056.0,93.0307,93.0484,92.9159,92.9159,5056.0
2017-10-12 14:10:00,105.24,105.3,105.21,105.26,6405.0,92.9424,92.9954,92.9159,92.9601,6405.0
2017-10-12 14:15:00,105.26,105.29,105.21,105.21,5727.0,92.9601,92.9866,92.9159,92.9159,5727.0
2017-10-12 14:20:00,105.19,105.2,105.14,105.15,3790.0,92.8983,92.9071,92.8541,92.8629,3790.0
2017-10-12 14:25:00,105.15,105.23,105.08,105.23,95961.0,92.8629,92.9336,92.8011,92.9336,95961.0
2017-10-12 14:30:00,105.21,105.21,105.12,105.21,3863.0,92.9159,92.9159,92.8364,92.9159,3863.0
2017-10-12 14:35:00,105.19,105.19,105.08,105.08,3606.0,92.8983,92.8983,92.8011,92.8011,3606.0
2017-10-12 14:40:00,105.09,105.1,104.84,104.91,11060.0,92.8099,92.8188,92.5891,92.651,11060.0
2017-10-12 14:45:00,104.9,104.91,104.8,104.8,7978.0,92.6421,92.651,92.5538,92.5538,7978.0
2017-10-12 14:50:00,104.82,104.83,104.5,104.52,12215.0,92.5715,92.5803,92.2889,92.3065,12215.0
2017-10-12 14:55:00,104.53,104.59,104.52,104.55,5490.0,92.3154,92.3684,92.3065,92.333,5490.0
2017-10-12 15:00:00,104.54,104.68,104.54,104.59,9140.0,92.3242,92.4478,92.3242,92.3684,9140.0
2017-10-12 15:05:00,104.61,104.69,104.61,104.68,7624.0,92.386,92.4567,92.386,92.4478,7624.0
2017-10-12 15:10:00,104.67,104.73,104.65,104.71,6548.0,92.439,92.492,92.4214,92.4743,6548.0
2017-10-12 15:15:00,104.7,104.72,104.6,104.67,6580.0,92.4655,92.4832,92.3772,92.439,6580.0
2017-10-12 15:20:00,104.68,104.75,104.64,104.64,9000.0,92.4478,92.5097,92.4125,92.4125,9000.0
2017-10-12 15:25:00,104.65,104.72,104.65,104.69,5000.0,92.4214,92.4832,92.4214,92.4567,5000.0
2017-10-12 15:30:00,104.68,104.78,104.63,104.63,15124.0,92.4478,92.5362,92.4037,92.4037,15124.0
2017-10-12 15:35:00,104.64,104.68,104.62,104.62,8324.0,92.4125,92.4478,92.3949,92.3949,8324.0
2017-10-12 15:40:00,104.62,104.76,104.61,104.75,18574.0,92.3949,92.5185,92.386,92.5097,18574.0
2017-10-12 15:45:00,104.76,104.76,104.7,104.7,11058.0,92.5185,92.5185,92.4655,92.4655,11058.0
2017-10-12 15:50:00,104.71,104.78,104.68,104.78,18014.0,92.4743,92.5362,92.4478,92.5362,18014.0
2017-10-12 15:55:00,104.79,104.87,104.72,104.82,62203.0,92.545,92.6156,92.4832,92.5715,62203.0
2017-10-13 09:30:00,105.23,105.42,104.85,104.96,16416.0,92.9336,93.1014,92.598,92.6951,16416.0
2017-10-13 09:35:00,105.05,105.23,104.84,104.86,5860.0,92.7746,92.9336,92.5891,92.6068,5860.0
2017-10-13 09:40:00,104.91,105.06,104.82,104.98,7034.0,92.651,92.7834,92.5715,92.7128,7034.0
2017-10-13 09:45:00,105.04,105.6,105.04,105.53,10365.0,92.7658,93.2603,92.7658,93.1985,10365.0
2017-10-13 09:50:00,105.48,105.66,105.43,105.44,6056.0,93.1544,93.3133,93.1102,93.119,6056.0
2017-10-13 09:55:00,105.35,105.48,105.23,105.43,11470.0,93.0396,93.1544,92.9336,93.1102,11470.0
2017-10-13 10:00:00,105.53,105.79,105.51,105.59,9145.0,93.1985,93.4281,93.1809,93.2515,9145.0
2017-10-13 10:05:00,105.74,105.84,105.61,105.62,2650.0,93.384,93.4723,93.2692,93.278,2650.0
2017-10-13 10:10:00,105.65,105.65,105.5,105.5,3200.0,93.3045,93.3045,93.172,93.172,3200.0
2017-10-13 10:15:00,105.49,105.6,105.49,105.5,4738.0,93.1632,93.2603,93.1632,93.172,4738.0
2017-10-13 10:20:00,105.5,105.66,105.5,105.64,26957.0,93.172,93.3133,93.172,93.2957,26957.0
2017-10-13 10:25:00,105.69,105.82,105.64,105.7,31746.0,93.3398,93.4546,93.2957,93.3487,31746.0
2017-10-13 10:30:00,105.77,106.08,105.75,106.08,17998.0,93.4105,93.6843,93.3928,93.6843,17998.0
2017-10-13 10:35:00,106.01,106.04,105.97,105.98,3236.0,93.6224,93.6489,93.5871,93.5959,3236.0
2017-10-13 10:40:00,106.0,106.01,105.89,105.89,5362.0,93.6136,93.6224,93.5165,93.5165,5362.0
2017-10-13 10:45:00,105.87,105.95,105.77,105.82,3200.0,93.4988,93.5694,93.4105,93.4546,3200.0
2017-10-13 10:50:00,105.8,105.8,105.62,105.65,1700.0,93.437,93.437,93.278,93.3045,1700.0
2017-10-13 10:55:00,105.71,105.82,105.7,105.7,5605.0,93.3575,93.4546,93.3487,93.3487,5605.0
2017-10-13 11:00:00,105.73,105.75,105.64,105.64,10461.0,93.3751,93.3928,93.2957,93.2957,10461.0
2017-10-13 11:05:00,105.62,105.65,105.55,105.62,2316.0,93.278,93.3045,93.2162,93.278,2316.0
2017-10-13 11:10:00,105.63,105.78,105.61,105.78,4685.0,93.2868,93.4193,93.2692,93.4193,4685.0
2017-10-13 11:15:00,105.75,105.75,105.67,105.75,2100.0,93.3928,93.3928,93.3222,93.3928,2100.0
2017-10-13 11:20:00,105.77,105.81,105.68,105.81,3500.0,93.4105,93.4458,93.331,93.4458,3500.0
2017-10-13 11:25:00,105.83,105.88,105.8,105.8,2137.0,93.4635,93.5076,93.437,93.437,2137.0
2017-10-13 11:30:00,105.79,105.82,105.64,105.81,5498.0,93.4281,93.4546,93.2957,93.4458,5498.0
2017-10-13 11:35:00,105.83,105.98,105.83,105.92,4166.0,93.4635,93.5959,93.4635,93.5429,4166.0
2017-10-13 11:40:00,105.96,106.1,105.96,106.04,4840.0,93.5783,93.7019,93.5783,93.6489,4840.0
2017-10-13 11:45:00,106.0,106.05,105.95,106.02,4800.0,93.6136,93.6578,93.5694,93.6313,4800.0
2017-10-13 11:50:00,105.98,106.05,105.98,106.04,3300.0,93.5959,93.6578,93.5959,93.6489,3300.0
2017-10-13 11:55:00,106.05,106.07,105.95,105.96,2975.0,93.6578,93.6754,93.5694,93.5783,2975.0
2017-10-13 12:00:00,105.96,106.03,105.88,105.88,3400.0,93.5783,93.6401,93.5076,93.5076,3400.0
2017-10-13 12:05:00,105.95,106.0,105.95,105.99,1256.0,93.5694,93.6136,93.5694,93.6048,1256.0
2017-10-13 12:10:00,105.99,106.01,105.94,105.97,4209.0,93.6048,93.6224,93.5606,93.5871,4209.0
2017-10-13 12:15:00,105.94,106.01,105.94,106.01,1312.0,93.5606,93.6224,93.5606,93.6224,1312.0
2017-10-13 12:20:00,106.02,106.04,105.98,105.99,1300.0,93.6313,93.6489,93.5959,93.6048,1300.0
2017-10-13 12:25:00,105.98,106.05,105.96,105.99,5958.0,93.5959,93.6578,93.5783,93.6048,5958.0
2017-10-13 12:30:00,105.97,105.99,105.9,105.97,5221.0,93.5871,93.6048,93.5253,93.5871,5221.0
2017-10-13 12:35:00,105.96,105.98,105.67,105.69,12066.0,93.5783,93.5959,93.3222,93.3398,12066.0
2017-10-13 12:40:00,105.65,105.73,105.64,105.66,2909.0,93.3045,93.3751,93.2957,93.3133,2909.0
2017-10-13 12:45:00,105.67,105.69,105.59,105.61,15459.0,93.3222,93.3398,93.2515,93.2692,15459.0
2017-10-13 12:50:00,105.64,105.7,105.64,105.7,1200.0,93.2957,93.3487,93.2957,93.3487,1200.0
2017-10-13 12:55:00,105.73,105.73,105.63,105.66,3200.0,93.3751,93.3751,93.2868,93.3133,3200.0
2017-10-13 13:00:00,105.64,105.66,105.6,105.61,2900.0,93.2957,93.3133,93.2603,93.2692,2900.0
2017-10-13 13:05:00,105.65,105.65,105.57,105.57,1500.0,93.3045,93.3045,93.2338,93.2338,1500.0
2017-10-13 13:10:00,105.57,105.58,105.54,105.55,1635.0,93.2338,93.2427,93.2074,93.2162,1635.0
2017-10-13 13:15:00,105.56,105.62,105.56,105.62,3851.0,93.225,93.278,93.225,93.278,3851.0
2017-10-13 13:20:00,105.58,105.61,105.55,105.6,9555.0,93.2427,93.2692,93.2162,93.2603,9555.0
2017-10-13 13:25:00,105.59,105.59,105.57,105.59,1600.0,93.2515,93.2515,93.2338,93.2515,1600.0
2017-10-13 13:30:00,105.58,105.61,105.56,105.57,1700.0,93.2427,93.2692,93.225,93.2338,1700.0
2017-10-13 13:35:00,105.55,105.59,105.54,105.59,2500.0,93.2162,93.2515,93.2074,93.2515,2500.0
2017-10-13 13:40:00,105.58,105.62,105.58,105.61,1800.0,93.2427,93.278,93.2427,93.2692,1800.0
2017-10-13 13:45:00,105.6,105.6,105.48,105.48,2201.0,93.2603,93.2603,93.1544,93.1544,2201.0
2017-10-13 13:50:00,105.49,105.52,105.47,105.49,2400.0,93.1632,93.1897,93.1455,93.1632,2400.0
2017-10-13 13:55:00,105.47,105.49,105.33,105.33,4100.0,93.1455,93.1632,93.0219,93.0219,4100.0
2017-10-13 14:00:00,105.34,105.44,105.33,105.43,4001.0,93.0307,93.119,93.0219,93.1102,4001.0
2017-10-13 14:05:00,105.42,105.43,105.39,105.41,1620.0,93.1014,93.1102,93.0749,93.0925,1620.0
2017-10-13 14:10:00,105.41,105.55,105.4,105.54,2200.0,93.0925,93.2162,93.0837,93.2074,2200.0
2017-10-13 14:15:00,105.58,105.6,105.48,105.51,2675.0,93.2427,93.2603,93.1544,93.1809,2675.0
2017-10-13 14:20:00,105.51,105.6,105.51,105.58,1700.0,93.1809,93.2603,93.1809,93.2427,1700.0
2017-10-13 14:25:00,105.59,105.59,105.56,105.56,1200.0,93.2515,93.2515,93.225,93.225,1200.0
2017-10-13 14:30:00,105.55,105.62,105.54,105.59,5116.0,93.2162,93.278,93.2074,93.2515,5116.0
2017-10-13 14:35:00,105.6,105.61,105.54,105.55,1600.0,93.2603,93.2692,93.2074,93.2162,1600.0
2017-10-13 14:40:00,105.52,105.56,105.47,105.54,2730.0,93.1897,93.225,93.1455,93.2074,2730.0
2017-10-13 14:45:00,105.56,105.57,105.53,105.55,1721.0,93.225,93.2338,93.1985,93.2162,1721.0
2017-10-13 14:50:00,105.5,105.59,105.5,105.54,2200.0,93.172,93.2515,93.172,93.2074,2200.0
2017-10-13 14:55:00,105.53,105.53,105.48,105.52,1900.0,93.1985,93.1985,93.1544,93.1897,1900.0
2017-10-13 15:00:00,105.53,105.56,105.5,105.56,4100.0,93.1985,93.225,93.172,93.225,4100.0
2017-10-13 15:05:00,105.6,105.6,105.58,105.59,600.0,93.2603,93.2603,93.2427,93.2515,600.0
2017-10-13 15:10:00,105.6,105.63,105.59,105.61,3100.0,93.2603,93.2868,93.2515,93.2692,3100.0
2017-10-13 15:15:00,105.59,105.59,105.53,105.56,3590.0,93.2515,93.2515,93.1985,93.225,3590.0
2017-10-13 15:20:00,105.57,105.6,105.55,105.57,11217.0,93.2338,93.2603,93.2162,93.2338,11217.0
2017-10-13 15:25:00,105.58,105.58,105.53,105.56,5028.0,93.2427,93.2427,93.1985,93.225,5028.0
2017-10-13 15:30:00,105.56,105.59,105.5,105.54,14225.0,93.225,93.2515,93.172,93.2074,14225.0
2017-10-13 15:35:00,105.53,105.58,105.53,105.54,8086.0,93.1985,93.2427,93.1985,93.2074,8086.0
2017-10-13 15:40:00,105.55,105.56,105.44,105.49,12924.0,93.2162,93.225,93.119,93.1632,12924.0
2017-10-13 15:45:00,105.48,105.5,105.46,105.49,28274.0,93.1544,93.172,93.1367,93.1632,28274.0
2017-10-13 15:50:00,105.41,105.49,105.13,105.17,92557.0,93.0925,93.1632,92.8453,92.8806,92557.0
2017-10-13 15:55:00,105.16,105.33,105.16,105.32,97643.0,92.8718,93.0219,92.8718,93.0131,97643.0
2017-10-16 09:30:00,106.01,106.1,105.37,105.69,16500.0,93.6224,93.7019,93.0572,93.3398,16500.0
2017-10-16 09:35:00,105.48,105.72,105.13,105.39,6041.0,93.1544,93.3663,92.8453,93.0749,6041.0
2017-10-16 09:40:00,105.42,105.63,105.11,105.52,9834.0,93.1014,93.2868,92.8276,93.1897,9834.0
2017-10-16 09:45:00,105.53,105.65,105.43,105.65,4600.0,93.1985,93.3045,93.1102,93.3045,4600.0
2017-10-16 09:50:00,105.7,105.91,105.64,105.7,8803.0,93.3487,93.5341,93.2957,93.3487,8803.0
2017-10-16 09:55:00,105.72,105.81,105.65,105.79,4111.0,93.3663,93.4458,93.3045,93.4281,4111.0
2017-10-16 10:00:00,105.79,106.05,105.79,106.01,14103.0,93.4281,93.6578,93.4281,93.6224,14103.0
2017-10-16 10:05:00,106.04,106.04,105.83,105.85,12568.0,93.6489,93.6489,93.4635,93.4811,12568.0
2017-10-16 10:10:00,105.88,106.1,105.85,106.07,17211.0,93.5076,93.7019,93.4811,93.6754,17211.0
2017-10-16 10:15:00,106.06,106.4,106.0,106.01,46624.0,93.6666,93.9669,93.6136,93.6224,46624.0
2017-10-16 10:20:00,106.05,106.12,105.85,106.12,24379.0,93.6578,93.7196,93.4811,93.7196,24379.0
2017-10-16 10:25:00,106.14,106.23,106.02,106.15,6300.0,93.7372,93.8167,93.6313,93.7461,6300.0
2017-10-16 10:30:00,106.11,106.21,106.05,106.17,8509.0,93.7107,93.7991,93.6578,93.7637,8509.0
2017-10-16 10:35:00,106.16,106.19,105.96,105.96,4901.0,93.7549,93.7814,93.5783,93.5783,4901.0
2017-10-16 10:40:00,105.92,106.08,105.83,106.03,12519.0,93.5429,93.6843,93.4635,93.6401,12519.0
2017-10-16 10:45:00,106.02,106.11,106.0,106.09,5826.0,93.6313,93.7107,93.6136,93.6931,5826.0
2017-10-16 10:50:00,106.15,106.3,106.13,106.13,3732.0,93.7461,93.8785,93.7284,93.7284,3732.0
2017-10-16 10:55:00,106.14,106.31,106.04,106.27,7999.0,93.7372,93.8874,93.6489,93.852,7999.0
2017-10-16 11:00:00,106.27,106.37,106.24,106.31,3901.0,93.852,93.9404,93.8256,93.8874,3901.0
2017-10-16 11:05:00,106.35,106.43,106.33,106.39,5689.0,93.9227,93.9934,93.905,93.958,5689.0
2017-10-16 11:10:00,106.42,106.45,106.36,106.36,6096.0,93.9845,94.011,93.9315,93.9315,6096.0
2017-10-16 11:15:00,106.4,106.4,106.19,106.29,5770.0,93.9669,93.9669,93.7814,93.8697,5770.0
2017-10-16 11:20:00,106.32,106.48,106.23,106.48,13755.0,93.8962,94.0375,93.8167,94.0375,13755.0
2017-10-16 11:25:00,106.48,106.49,106.3,106.37,11056.0,94.0375,94.0463,93.8785,93.9404,11056.0
2017-10-16 11:30:00,106.34,106.36,106.26,106.26,4142.0,93.9139,93.9315,93.8432,93.8432,4142.0
2017-10-16 11:35:00,106.26,106.4,106.24,106.39,3680.0,93.8432,93.9669,93.8256,93.958,3680.0
2017-10-16 11:40:00,106.37,106.43,106.31,106.4,5700.0,93.9404,93.9934,93.8874,93.9669,5700.0
2017-10-16 11:45:00,106.44,106.52,106.38,106.49,9226.0,94.0022,94.0728,93.9492,94.0463,9226.0
2017-10-16 11:50:00,106.46,106.49,106.45,106.48,1400.0,94.0198,94.0463,94.011,94.0375,1400.0
2017-10-16 11:55:00,106.45,106.53,106.36,106.53,6460.0,94.011,94.0817,93.9315,94.0817,6460.0
2017-10-16 12:00:00,106.48,106.55,106.41,106.44,5155.0,94.0375,94.0993,93.9757,94.0022,5155.0
2017-10-16 12:05:00,106.4,106.44,106.35,106.36,4200.0,93.9669,94.0022,93.9227,93.9315,4200.0
2017-10-16 12:10:00,106.36,106.4,106.26,106.26,4827.0,93.9315,93.9669,93.8432,93.8432,4827.0
2017-10-16 12:15:00,106.23,106.28,106.06,106.24,7700.0,93.8167,93.8609,93.6666,93.8256,7700.0
2017-10-16 12:20:00,106.26,106.42,106.25,106.42,4202.0,93.8432,93.9845,93.8344,93.9845,4202.0
2017-10-16 12:25:00,106.47,106.48,106.25,106.37,5723.0,94.0287,94.0375,93.8344,93.9404,5723.0
2017-10-16 12:30:00,106.39,106.52,106.35,106.52,3418.0,93.958,94.0728,93.9227,94.0728,3418.0
2017-10-16 12:35:00,106.53,106.53,106.4,106.46,5499.0,94.0817,94.0817,93.9669,94.0198,5499.0
2017-10-16 12:40:00,106.48,106.52,106.39,106.43,4882.0,94.0375,94.0728,93.958,93.9934,4882.0
2017-10-16 12:45:00,106.4,106.5,106.4,106.43,4377.0,93.9669,94.0552,93.9669,93.9934,4377.0
2017-10-16 12:50:00,106.48,106.48,106.32,106.33,2150.0,94.0375,94.0375,93.8962,93.905,2150.0
2017-10-16 12:55:00,106.33,106.46,106.33,106.43,4834.0,93.905,94.0198,93.905,93.9934,4834.0
2017-10-16 13:00:00,106.4,106.43,106.37,106.4,3824.0,93.9669,93.9934,93.9404,93.9669,3824.0
2017-10-16 13:05:00,106.39,106.55,106.39,106.52,6768.0,93.958,94.0993,93.958,94.0728,6768.0
2017-10-16 13:10:00,106.51,106.6,106.51,106.6,2600.0,94.064,94.1435,94.064,94.1435,2600.0
2017-10-16 13:15:00,106.61,106.66,106.58,106.61,6520.0,94.1523,94.1965,94.1258,94.1523,6520.0
2017-10-16 13:20:00,106.64,106.65,106.57,106.6,2100.0,94.1788,94.1876,94.117,94.1435,2100.0
2017-10-16 13:25:00,106.6,106.68,106.6,106.67,3853.0,94.1435,94.2141,94.1435,94.2053,3853.0
2017-10-16 13:30:00,106.68,106.7,106.61,106.67,4907.0,94.2141,94.2318,94.1523,94.2053,4907.0
2017-10-16 13:35:00,106.67,106.67,106.56,106.62,8022.0,94.2053,94.2053,94.1082,94.1612,8022.0
2017-10-16 13:40:00,106.62,106.69,106.61,106.64,9511.0,94.1612,94.223,94.1523,94.1788,9511.0
2017-10-16 13:45:00,106.65,106.79,106.65,106.75,6000.0,94.1876,94.3113,94.1876,94.276,6000.0
2017-10-16 13:50:00,106.75,107.11,106.75,107.09,47566.0,94.276,94.5939,94.276,94.5762,47566.0
2017-10-16 13:55:00,107.06,107.18,107.0,107.15,31742.0,94.5497,94.6557,94.4967,94.6292,31742.0
2017-10-16 14:00:00,107.13,107.39,106.86,106.93,57692.0,94.6116,94.8412,94.3731,94.4349,57692.0
2017-10-16 14:05:00,106.93,106.98,106.73,106.79,4350.0,94.4349,94.4791,94.2583,94.3113,4350.0
2017-10-16 14:10:00,106.79,106.86,106.73,106.86,4444.0,94.3113,94.3731,94.2583,94.3731,4444.0
2017-10-16 14:15:00,106.85,106.86,106.78,106.81,6782.0,94.3643,94.3731,94.3025,94.3289,6782.0
2017-10-16 14:20:00,106.81,107.02,106.79,107.01,15832.0,94.3289,94.5144,94.3113,94.5056,15832.0
2017-10-16 14:25:00,107.02,107.21,106.99,107.16,32038.0,94.5144,94.6822,94.4879,94.6381,32038.0
2017-10-16 14:30:00,107.14,107.15,106.84,106.88,23296.0,94.6204,94.6292,94.3554,94.3908,23296.0
2017-10-16 14:35:00,106.87,107.02,106.86,106.99,18207.0,94.3819,94.5144,94.3731,94.4879,18207.0
2017-10-16 14:40:00,106.98,107.02,106.93,106.97,9732.0,94.4791,94.5144,94.4349,94.4703,9732.0
2017-10-16 14:45:00,106.97,107.07,106.96,107.03,7903.0,94.4703,94.5586,94.4614,94.5232,7903.0
2017-10-16 14:50:00,107.02,107.06,106.99,107.02,3700.0,94.5144,94.5497,94.4879,94.5144,3700.0
2017-10-16 14:55:00,107.02,107.09,106.95,107.07,9626.0,94.5144,94.5762,94.4526,94.5586,9626.0
2017-10-16 15:00:00,107.05,107.07,106.95,107.02,5863.0,94.5409,94.5586,94.4526,94.5144,5863.0
2017-10-16 15:05:00,107.01,107.09,106.99,107.03,10070.0,94.5056,94.5762,94.4879,94.5232,10070.0
2017-10-16 15:10:00,107.03,107.16,107.03,107.16,6600.0,94.5232,94.6381,94.5232,94.6381,6600.0
2017-10-16 15:15:00,107.15,107.16,107.06,107.12,9169.0,94.6292,94.6381,94.5497,94.6027,9169.0
2017-10-16 15:20:00,107.11,107.14,106.99,107.05,20342.0,94.5939,94.6204,94.4879,94.5409,20342.0
2017-10-16 15:25:00,107.05,107.05,107.02,107.05,7664.0,94.5409,94.5409,94.5144,94.5409,7664.0
2017-10-16 15:30:00,107.06,107.24,107.06,107.19,16927.0,94.5497,94.7087,94.5497,94.6645,16927.0
2017-10-16 15:35:00,107.2,107.24,107.16,107.16,13111.0,94.6734,94.7087,94.6381,94.6381,13111.0
2017-10-16 15:40:00,107.15,107.24,107.15,107.18,16204.0,94.6292,94.7087,94.6292,94.6557,16204.0
2017-10-16 15:45:00,107.19,107.37,107.18,107.33,31430.0,94.6645,94.8235,94.6557,94.7882,31430.0
2017-10-16 15:50:00,107.31,107.37,107.16,107.3,60254.0,94.7705,94.8235,94.6381,94.7617,60254.0
2017-10-16 15:55:00,107.3,107.35,107.26,107.34,86507.0,94.7617,94.8058,94.7264,94.797,86507.0
2017-10-17 09:30:00,107.84,107.95,107.31,107.46,39420.0,95.2386,95.3357,94.7705,94.903,39420.0
2017-10-17 09:35:00,107.26,107.43,107.03,107.25,11698.0,94.7264,94.8765,94.5232,94.7175,11698.0
2017-10-17 09:40:00,107.11,107.31,106.74,107.2,35531.0,94.5939,94.7705,94.2671,94.6734,35531.0
2017-10-17 09:45:00,107.22,107.3,107.05,107.21,8350.0,94.691,94.7617,94.5409,94.6822,8350.0
2017-10-17 09:50:00,107.16,107.25,106.9,106.95,15837.0,94.6381,94.7175,94.4084,94.4526,15837.0
2017-10-17 09:55:00,106.94,106.99,106.75,106.99,8998.0,94.4438,94.4879,94.276,94.4879,8998.0
2017-10-17 10:00:00,106.99,107.22,106.83,107.18,9050.0,94.4879,94.691,94.3466,94.6557,9050.0
2017-10-17 10:05:00,107.21,107.22,107.11,107.12,6501.0,94.6822,94.691,94.5939,94.6027,6501.0
2017-10-17 10:10:00,107.14,107.36,107.14,107.35,10700.0,94.6204,94.8147,94.6204,94.8058,10700.0
2017-10-17 10:15:00,107.38,107.39,107.25,107.26,5269.0,94.8323,94.8412,94.7175,94.7264,5269.0
2017-10-17 10:20:00,107.22,107.4,107.22,107.32,12888.0,94.691,94.85,94.691,94.7794,12888.0
2017-10-17 10:25:00,107.34,107.36,106.93,106.93,15377.0,94.797,94.8147,94.4349,94.4349,15377.0
2017-10-17 10:30:00,106.85,107.1,106.78,106.93,6001.0,94.3643,94.5851,94.3025,94.4349,6001.0
2017-10-17 10:35:00,106.98,107.01,106.89,106.96,3246.0,94.4791,94.5056,94.3996,94.4614,3246.0
2017-10-17 10:40:00,106.9,106.94,106.81,106.85,7502.0,94.4084,94.4438,94.3289,94.3643,7502.0
2017-10-17 10:45:00,106.86,106.98,106.82,106.98,4736.0,94.3731,94.4791,94.3378,94.4791,4736.0
2017-10-17 10:50:00,106.98,107.01,106.88,106.97,4044.0,94.4791,94.5056,94.3908,94.4703,4044.0
2017-10-17 10:55:00,106.96,107.15,106.96,107.11,4158.0,94.4614,94.6292,94.4614,94.5939,4158.0
2017-10-17 11:00:00,107.12,107.19,107.03,107.18,6873.0,94.6027,94.6645,94.5232,94.6557,6873.0
2017-10-17 11:05:00,107.17,107.25,107.14,107.25,4866.0,94.6469,94.7175,94.6204,94.7175,4866.0
2017-10-17 11:10:00,107.25,107.31,107.21,107.22,4640.0,94.7175,94.7705,94.6822,94.691,4640.0
2017-10-17 11:15:00,107.26,107.31,107.23,107.3,3525.0,94.7264,94.7705,94.6999,94.7617,3525.0
2017-10-17 11:20:00,107.31,107.32,107.14,107.15,6160.0,94.7705,94.7794,94.6204,94.6292,6160.0
2017-10-17 11:25:00,107.12,107.25,107.07,107.22,7388.0,94.6027,94.7175,94.5586,94.691,7388.0
2017-10-17 11:30:00,107.21,107.46,107.21,107.37,21614.0,94.6822,94.903,94.6822,94.8235,21614.0
2017-10-17 11:35:00,107.37,107.51,107.32,107.49,25683.0,94.8235,94.9472,94.7794,94.9295,25683.0
2017-10-17 11:40:00,107.47,107.59,107.32,107.32,29880.0,94.9118,95.0178,94.7794,94.7794,29880.0
2017-10-17 11:45:00,107.32,107.36,107.14,107.19,10083.0,94.7794,94.8147,94.6204,94.6645,10083.0
2017-10-17 11:50:00,107.23,107.34,107.19,107.32,3266.0,94.6999,94.797,94.6645,94.7794,3266.0
2017-10-17 11:55:00,107.32,107.38,107.26,107.35,6800.0,94.7794,94.8323,94.7264,94.8058,6800.0
2017-10-17 12:00:00,107.35,107.37,107.25,107.28,4777.0,94.8058,94.8235,94.7175,94.744,4777.0
2017-10-17 12:05:00,107.25,107.4,107.25,107.28,5225.0,94.7175,94.85,94.7175,94.744,5225.0
2017-10-17 12:10:00,107.33,107.33,107.22,107.28,1912.0,94.7882,94.7882,94.691,94.744,1912.0
2017-10-17 12:15:00,107.29,107.29,107.05,107.11,4270.0,94.7529,94.7529,94.5409,94.5939,4270.0
2017-10-17 12:20:00,107.02,107.16,107.02,107.16,3745.0,94.5144,94.6381,94.5144,94.6381,3745.0
2017-10-17 12:25:00,107.11,107.18,107.09,107.15,4716.0,94.5939,94.6557,94.5762,94.6292,4716.0
2017-10-17 12:30:00,107.14,107.18,107.07,107.1,3300.0,94.6204,94.6557,94.5586,94.5851,3300.0
2017-10-17 12:35:00,107.12,107.24,107.08,107.23,4108.0,94.6027,94.7087,94.5674,94.6999,4108.0
2017-10-17 12:40:00,107.23,107.27,107.17,107.2,1900.0,94.6999,94.7352,94.6469,94.6734,1900.0
2017-10-17 12:45:00,107.19,107.19,107.16,107.17,3100.0,94.6645,94.6645,94.6381,94.6469,3100.0
2017-10-17 12:50:00,107.16,107.23,107.12,107.2,2492.0,94.6381,94.6999,94.6027,94.6734,2492.0
2017-10-17 12:55:00,107.18,107.32,107.16,107.23,4185.0,94.6557,94.7794,94.6381,94.6999,4185.0
2017-10-17 13:00:00,107.28,107.47,107.28,107.47,900.0,94.744,94.9118,94.744,94.9118,900.0
2017-10-17 13:05:00,107.46,107.48,107.36,107.41,3256.0,94.903,94.9207,94.8147,94.8588,3256.0
2017-10-17 13:10:00,107.48,107.53,107.42,107.53,1400.0,94.9207,94.9648,94.8677,94.9648,1400.0
2017-10-17 13:15:00,107.48,107.57,107.41,107.41,10597.0,94.9207,95.0001,94.8588,94.8588,10597.0
2017-10-17 13:20:00,107.4,107.56,107.39,107.53,7200.0,94.85,94.9913,94.8412,94.9648,7200.0
2017-10-17 13:25:00,107.5,107.57,107.49,107.5,3447.0,94.9383,95.0001,94.9295,94.9383,3447.0
2017-10-17 13:30:00,107.48,107.62,107.48,107.62,1500.0,94.9207,95.0443,94.9207,95.0443,1500.0
2017-10-17 13:35:00,107.61,107.68,107.59,107.68,2720.0,95.0355,95.0973,95.0178,95.0973,2720.0
2017-10-17 13:40:00,107.63,107.69,107.57,107.69,5367.0,95.0531,95.1061,95.0001,95.1061,5367.0
2017-10-17 13:45:00,107.67,107.69,107.65,107.68,3027.0,95.0885,95.1061,95.0708,95.0973,3027.0
2017-10-17 13:50:00,107.64,107.7,107.56,107.69,12362.0,95.062,95.1149,94.9913,95.1061,12362.0
2017-10-17 13:55:00,107.7,107.85,107.68,107.85,7000.0,95.1149,95.2474,95.0973,95.2474,7000.0
2017-10-17 14:00:00,107.85,108.03,107.82,107.99,18161.0,95.2474,95.4064,95.2209,95.3711,18161.0
2017-10-17 14:05:00,107.99,108.12,107.98,108.1,21379.0,95.3711,95.4859,95.3622,95.4682,21379.0
2017-10-17 14:10:00,108.1,108.26,108.09,108.24,20605.0,95.4682,95.6095,95.4594,95.5918,20605.0
2017-10-17 14:15:00,108.23,108.29,107.83,107.83,22430.0,95.583,95.636,95.2298,95.2298,22430.0
2017-10-17 14:20:00,107.79,107.84,107.65,107.7,7603.0,95.1944,95.2386,95.0708,95.1149,7603.0
2017-10-17 14:25:00,107.67,107.7,107.61,107.64,6146.0,95.0885,95.1149,95.0355,95.062,6146.0
2017-10-17 14:30:00,107.64,107.67,107.57,107.65,3897.0,95.062,95.0885,95.0001,95.0708,3897.0
2017-10-17 14:35:00,107.65,107.79,107.62,107.7,9647.0,95.0708,95.1944,95.0443,95.1149,9647.0
2017-10-17 14:40:00,107.7,107.81,107.67,107.72,3100.0,95.1149,95.2121,95.0885,95.1326,3100.0
2017-10-17 14:45:00,107.65,107.81,107.65,107.81,4800.0,95.0708,95.2121,95.0708,95.2121,4800.0
2017-10-17 14:50:00,107.84,108.0,107.84,107.96,3200.0,95.2386,95.3799,95.2386,95.3446,3200.0
2017-10-17 14:55:00,107.96,108.03,107.89,108.01,6884.0,95.3446,95.4064,95.2827,95.3887,6884.0
2017-10-17 15:00:00,107.98,108.12,107.97,108.11,18243.0,95.3622,95.4859,95.3534,95.477,18243.0
2017-10-17 15:05:00,108.07,108.16,108.05,108.11,32850.0,95.4417,95.5212,95.4241,95.477,32850.0
2017-10-17 15:10:00,108.12,108.21,107.89,107.96,24790.0,95.4859,95.5654,95.2827,95.3446,24790.0
2017-10-17 15:15:00,107.93,107.96,107.85,107.85,5318.0,95.3181,95.3446,95.2474,95.2474,5318.0
2017-10-17 15:20:00,107.87,107.91,107.8,107.8,6700.0,95.2651,95.3004,95.2033,95.2033,6700.0
2017-10-17 15:25:00,107.78,107.78,107.7,107.7,13220.0,95.1856,95.1856,95.1149,95.1149,13220.0
2017-10-17 15:30:00,107.75,107.79,107.72,107.76,6455.0,95.1591,95.1944,95.1326,95.1679,6455.0
2017-10-17 15:35:00,107.76,107.82,107.69,107.82,9996.0,95.1679,95.2209,95.1061,95.2209,9996.0
2017-10-17 15:40:00,107.8,107.9,107.76,107.87,11794.0,95.2033,95.2916,95.1679,95.2651,11794.0
2017-10-17 15:45:00,107.88,107.89,107.83,107.86,22312.0,95.2739,95.2827,95.2298,95.2563,22312.0
2017-10-17 15:50:00,107.88,107.9,107.82,107.88,27252.0,95.2739,95.2916,95.2209,95.2739,27252.0
2017-10-17 15:55:00,107.89,108.03,107.89,108.01,48998.0,95.2827,95.4064,95.2827,95.3887,48998.0
2017-10-18 09:30:00,108.19,108.23,107.32,107.98,29193.0,95.5477,95.583,94.7794,95.3622,29193.0
2017-10-18 09:35:00,107.79,108.05,107.53,107.82,19769.0,95.1944,95.4241,94.9648,95.2209,19769.0
2017-10-18 09:40:00,107.84,107.98,107.55,107.82,8939.0,95.2386,95.3622,94.9825,95.2209,8939.0
2017-10-18 09:45:00,107.82,107.82,106.6,106.6,26544.0,95.2209,95.2209,94.1435,94.1435,26544.0
2017-10-18 09:50:00,106.58,107.08,106.56,106.85,17438.0,94.1258,94.5674,94.1082,94.3643,17438.0
2017-10-18 09:55:00,106.73,106.73,106.12,106.41,10889.0,94.2583,94.2583,93.7196,93.9757,10889.0
2017-10-18 10:00:00,106.41,106.6,106.27,106.3,6631.0,93.9757,94.1435,93.852,93.8785,6631.0
2017-10-18 10:05:00,106.33,106.41,106.13,106.14,11592.0,93.905,93.9757,93.7284,93.7372,11592.0
2017-10-18 10:10:00,106.23,106.54,106.15,106.52,14012.0,93.8167,94.0905,93.7461,94.0728,14012.0
2017-10-18 10:15:00,106.47,106.6,106.36,106.47,8400.0,94.0287,94.1435,93.9315,94.0287,8400.0
2017-10-18 10:20:00,106.46,106.65,106.44,106.57,5841.0,94.0198,94.1876,94.0022,94.117,5841.0
2017-10-18 10:25:00,106.55,106.73,106.49,106.71,8263.0,94.0993,94.2583,94.0463,94.2406,8263.0
2017-10-18 10:30:00,106.8,106.96,106.71,106.83,17040.0,94.3201,94.4614,94.2406,94.3466,17040.0
2017-10-18 10:35:00,106.84,106.93,106.81,106.89,8743.0,94.3554,94.4349,94.3289,94.3996,8743.0
2017-10-18 10:40:00,106.88,107.01,106.83,107.01,11509.0,94.3908,94.5056,94.3466,94.5056,11509.0
2017-10-18 10:45:00,107.01,107.09,106.98,107.02,6331.0,94.5056,94.5762,94.4791,94.5144,6331.0
2017-10-18 10:50:00,107.0,107.1,106.97,107.04,8349.0,94.4967,94.5851,94.4703,94.5321,8349.0
2017-10-18 10:55:00,107.06,107.14,107.0,107.09,4967.0,94.5497,94.6204,94.4967,94.5762,4967.0
2017-10-18 11:00:00,107.1,107.17,107.01,107.13,4600.0,94.5851,94.6469,94.5056,94.6116,4600.0
2017-10-18 11:05:00,107.11,107.11,107.0,107.1,10241.0,94.5939,94.5939,94.4967,94.5851,10241.0
2017-10-18 11:10:00,107.09,107.23,107.03,107.07,17004.0,94.5762,94.6999,94.5232,94.5586,17004.0
2017-10-18 11:15:00,107.1,107.13,106.99,107.1,7689.0,94.5851,94.6116,94.4879,94.5851,7689.0
2017-10-18 11:20:00,107.17,107.17,106.96,107.03,3664.0,94.6469,94.6469,94.4614,94.5232,3664.0
2017-10-18 11:25:00,107.07,107.19,107.05,107.16,5215.0,94.5586,94.6645,94.5409,94.6381,5215.0
2017-10-18 11:30:00,107.16,107.29,107.02,107.02,2400.0,94.6381,94.7529,94.5144,94.5144,2400.0
2017-10-18 11:35:00,107.02,107.06,106.99,107.06,6551.0,94.5144,94.5497,94.4879,94.5497,6551.0
2017-10-18 11:40:00,107.0,107.16,106.95,107.16,2985.0,94.4967,94.6381,94.4526,94.6381,2985.0
2017-10-18 11:45:00,107.22,107.22,107.09,107.12,2213.0,94.691,94.691,94.5762,94.6027,2213.0
2017-10-18 11:50:00,107.1,107.11,107.04,107.06,2766.0,94.5851,94.5939,94.5321,94.5497,2766.0
2017-10-18 11:55:00,107.04,107.23,107.04,107.05,7193.0,94.5321,94.6999,94.5321,94.5409,7193.0
2017-10-18 12:00:00,107.06,107.27,107.06,107.27,3218.0,94.5497,94.7352,94.5497,94.7352,3218.0
2017-10-18 12:05:00,107.28,107.46,107.28,107.46,3550.0,94.744,94.903,94.744,94.903,3550.0
2017-10-18 12:10:00,107.44,107.44,107.27,107.28,1550.0,94.8853,94.8853,94.7352,94.744,1550.0
2017-10-18 12:15:00,107.27,107.4,107.27,107.35,4138.0,94.7352,94.85,94.7352,94.8058,4138.0
2017-10-18 12:20:00,107.34,107.38,107.28,107.33,2500.0,94.797,94.8323,94.744,94.7882,2500.0
2017-10-18 12:25:00,107.32,107.4,107.32,107.4,2300.0,94.7794,94.85,94.7794,94.85,2300.0
2017-10-18 12:30:00,107.37,107.37,107.22,107.34,2000.0,94.8235,94.8235,94.691,94.797,2000.0
2017-10-18 12:35:00,107.34,107.36,107.28,107.3,1400.0,94.797,94.8147,94.744,94.7617,1400.0
2017-10-18 12:40:00,107.32,107.42,107.3,107.37,3200.0,94.7794,94.8677,94.7617,94.8235,3200.0
2017-10-18 12:45:00,107.35,107.43,107.3,107.42,2700.0,94.8058,94.8765,94.7617,94.8677,2700.0
2017-10-18 12:50:00,107.46,107.5,107.39,107.47,1800.0,94.903,94.9383,94.8412,94.9118,1800.0
2017-10-18 12:55:00,107.47,107.5,107.25,107.25,3000.0,94.9118,94.9383,94.7175,94.7175,3000.0
2017-10-18 13:00:00,107.21,107.45,107.19,107.4,4386.0,94.6822,94.8942,94.6645,94.85,4386.0
2017-10-18 13:05:00,107.4,107.48,107.4,107.48,2100.0,94.85,94.9207,94.85,94.9207,2100.0
2017-10-18 13:10:00,107.46,107.48,107.4,107.48,1500.0,94.903,94.9207,94.85,94.9207,1500.0
2017-10-18 13:15:00,107.48,107.56,107.43,107.56,4929.0,94.9207,94.9913,94.8765,94.9913,4929.0
2017-10-18 13:20:00,107.54,107.64,107.54,107.63,2400.0,94.9736,95.062,94.9736,95.0531,2400.0
2017-10-18 13:25:00,107.63,107.83,107.63,107.81,5000.0,95.0531,95.2298,95.0531,95.2121,5000.0
2017-10-18 13:30:00,107.82,107.86,107.78,107.86,3934.0,95.2209,95.2563,95.1856,95.2563,3934.0
2017-10-18 13:35:00,107.86,107.87,107.74,107.75,3934.0,95.2563,95.2651,95.1503,95.1591,3934.0
2017-10-18 13:40:00,107.77,107.85,107.77,107.79,1700.0,95.1768,95.2474,95.1768,95.1944,1700.0
2017-10-18 13:45:00,107.84,107.91,107.81,107.84,3331.0,95.2386,95.3004,95.2121,95.2386,3331.0
2017-10-18 13:50:00,107.81,107.81,107.67,107.73,3886.0,95.2121,95.2121,95.0885,95.1414,3886.0
2017-10-18 13:55:00,107.77,107.9,107.77,107.9,2684.0,95.1768,95.2916,95.1768,95.2916,2684.0
2017-10-18 14:00:00,107.86,107.92,107.86,107.89,2921.0,95.2563,95.3092,95.2563,95.2827,2921.0
2017-10-18 14:05:00,107.89,107.92,107.85,107.9,1800.0,95.2827,95.3092,95.2474,95.2916,1800.0
2017-10-18 14:10:00,107.91,108.05,107.9,108.05,7357.0,95.3004,95.4241,95.2916,95.4241,7357.0
2017-10-18 14:15:00,108.1,108.15,108.04,108.04,2200.0,95.4682,95.5124,95.4152,95.4152,2200.0
2017-10-18 14:20:00,108.04,108.13,107.99,108.08,9034.0,95.4152,95.4947,95.3711,95.4505,9034.0
2017-10-18 14:25:00,108.09,108.17,108.09,108.13,5635.0,95.4594,95.53,95.4594,95.4947,5635.0
2017-10-18 14:30:00,108.12,108.14,108.02,108.04,5895.0,95.4859,95.5035,95.3976,95.4152,5895.0
2017-10-18 14:35:00,108.01,108.06,107.86,107.86,3003.0,95.3887,95.4329,95.2563,95.2563,3003.0
2017-10-18 14:40:00,107.86,108.04,107.86,107.97,11874.0,95.2563,95.4152,95.2563,95.3534,11874.0
2017-10-18 14:45:00,107.98,108.1,107.95,108.04,5949.0,95.3622,95.4682,95.3357,95.4152,5949.0
2017-10-18 14:50:00,108.06,108.11,108.02,108.1,3232.0,95.4329,95.477,95.3976,95.4682,3232.0
2017-10-18 14:55:00,108.04,108.12,107.96,108.03,5822.0,95.4152,95.4859,95.3446,95.4064,5822.0
2017-10-18 15:00:00,108.06,108.06,107.9,108.0,6273.0,95.4329,95.4329,95.2916,95.3799,6273.0
2017-10-18 15:05:00,107.98,108.12,107.98,108.12,8161.0,95.3622,95.4859,95.3622,95.4859,8161.0
2017-10-18 15:10:00,108.14,108.14,107.93,108.0,6461.0,95.5035,95.5035,95.3181,95.3799,6461.0
2017-10-18 15:15:00,107.98,108.08,107.97,108.05,5733.0,95.3622,95.4505,95.3534,95.4241,5733.0
2017-10-18 15:20:00,108.06,108.1,107.99,108.01,9954.0,95.4329,95.4682,95.3711,95.3887,9954.0
2017-10-18 15:25:00,108.01,108.15,108.01,108.15,12833.0,95.3887,95.5124,95.3887,95.5124,12833.0
2017-10-18 15:30:00,108.14,108.14,107.95,107.98,9593.0,95.5035,95.5035,95.3357,95.3622,9593.0
2017-10-18 15:35:00,107.99,108.01,107.9,107.96,19345.0,95.3711,95.3887,95.2916,95.3446,19345.0
2017-10-18 15:40:00,107.95,108.02,107.91,107.92,20666.0,95.3357,95.3976,95.3004,95.3092,20666.0
2017-10-18 15:45:00,107.94,108.01,107.93,108.0,27585.0,95.3269,95.3887,95.3181,95.3799,27585.0
2017-10-18 15:50:00,108.0,108.0,107.93,107.93,26816.0,95.3799,95.3799,95.3181,95.3181,26816.0
2017-10-18 15:55:00,107.99,108.18,107.99,108.09,37256.0,95.3711,95.5389,95.3711,95.4594,37256.0
2017-10-19 09:30:00,106.72,107.19,106.19,106.9,22567.0,94.2495,94.6645,93.7814,94.4084,22567.0
2017-10-19 09:35:00,106.89,106.89,106.39,106.55,11887.0,94.3996,94.3996,93.958,94.0993,11887.0
2017-10-19 09:40:00,106.53,106.56,105.77,106.2,16466.0,94.0817,94.1082,93.4105,93.7902,16466.0
2017-10-19 09:45:00,106.11,106.33,105.88,106.33,11312.0,93.7107,93.905,93.5076,93.905,11312.0
2017-10-19 09:50:00,106.18,106.38,106.03,106.34,7400.0,93.7726,93.9492,93.6401,93.9139,7400.0
2017-10-19 09:55:00,106.27,106.63,106.27,106.49,5136.0,93.852,94.17,93.852,94.0463,5136.0
2017-10-19 10:00:00,106.58,106.58,106.06,106.51,5418.0,94.1258,94.1258,93.6666,94.064,5418.0
2017-10-19 10:05:00,106.61,106.78,106.51,106.63,5002.0,94.1523,94.3025,94.064,94.17,5002.0
2017-10-19 10:10:00,106.68,107.28,106.68,107.23,8030.0,94.2141,94.744,94.2141,94.6999,8030.0
2017-10-19 10:15:00,107.31,107.38,107.19,107.26,13700.0,94.7705,94.8323,94.6645,94.7264,13700.0
2017-10-19 10:20:00,107.27,107.41,107.14,107.26,6600.0,94.7352,94.8588,94.6204,94.7264,6600.0
2017-10-19 10:25:00,107.26,107.31,107.02,107.13,2700.0,94.7264,94.7705,94.5144,94.6116,2700.0
2017-10-19 10:30:00,107.12,107.23,106.97,107.07,17600.0,94.6027,94.6999,94.4703,94.5586,17600.0
2017-10-19 10:35:00,107.11,107.17,106.86,106.98,21093.0,94.5939,94.6469,94.3731,94.4791,21093.0
2017-10-19 10:40:00,107.05,107.31,107.01,107.31,16165.0,94.5409,94.7705,94.5056,94.7705,16165.0
2017-10-19 10:45:00,107.31,107.47,107.22,107.47,3500.0,94.7705,94.9118,94.691,94.9118,3500.0
2017-10-19 10:50:00,107.5,107.67,107.5,107.67,3359.0,94.9383,95.0885,94.9383,95.0885,3359.0
2017-10-19 10:55:00,107.71,107.74,107.52,107.52,2621.0,95.1238,95.1503,94.956,94.956,2621.0
2017-10-19 11:00:00,107.57,107.69,107.49,107.69,3844.0,95.0001,95.1061,94.9295,95.1061,3844.0
2017-10-19 11:05:00,107.6,107.6,107.35,107.39,11612.0,95.0266,95.0266,94.8058,94.8412,11612.0
2017-10-19 11:10:00,107.44,107.64,107.35,107.64,19500.0,94.8853,95.062,94.8058,95.062,19500.0
2017-10-19 11:15:00,107.65,107.71,107.48,107.6,8351.0,95.0708,95.1238,94.9207,95.0266,8351.0
2017-10-19 11:20:00,107.65,107.69,107.6,107.67,1672.0,95.0708,95.1061,95.0266,95.0885,1672.0
2017-10-19 11:25:00,107.67,107.87,107.61,107.8,11786.0,95.0885,95.2651,95.0355,95.2033,11786.0
2017-10-19 11:30:00,107.8,108.06,107.8,107.93,6995.0,95.2033,95.4329,95.2033,95.3181,6995.0
2017-10-19 11:35:00,107.86,107.86,107.65,107.67,2800.0,95.2563,95.2563,95.0708,95.0885,2800.0
2017-10-19 11:40:00,107.7,107.78,107.64,107.64,5774.0,95.1149,95.1856,95.062,95.062,5774.0
2017-10-19 11:45:00,107.63,107.66,107.47,107.66,4997.0,95.0531,95.0796,94.9118,95.0796,4997.0
2017-10-19 11:50:00,107.72,107.77,107.58,107.61,4380.0,95.1326,95.1768,95.009,95.0355,4380.0
2017-10-19 11:55:00,107.61,107.68,107.44,107.52,2837.0,95.0355,95.0973,94.8853,94.956,2837.0
2017-10-19 12:00:00,107.51,107.61,107.41,107.41,6681.0,94.9472,95.0355,94.8588,94.8588,6681.0
2017-10-19 12:05:00,107.43,107.48,107.29,107.36,9910.0,94.8765,94.9207,94.7529,94.8147,9910.0
2017-10-19 12:10:00,107.43,107.67,107.42,107.56,5987.0,94.8765,95.0885,94.8677,94.9913,5987.0
2017-10-19 12:15:00,107.68,107.69,107.66,107.66,800.0,95.0973,95.1061,95.0796,95.0796,800.0
2017-10-19 12:20:00,107.63,107.64,107.56,107.61,1600.0,95.0531,95.062,94.9913,95.0355,1600.0
2017-10-19 12:25:00,107.54,107.6,107.47,107.58,2800.0,94.9736,95.0266,94.9118,95.009,2800.0
2017-10-19 12:30:00,107.55,107.55,107.49,107.49,700.0,94.9825,94.9825,94.9295,94.9295,700.0
2017-10-19 12:35:00,107.45,107.45,107.36,107.45,4671.0,94.8942,94.8942,94.8147,94.8942,4671.0
2017-10-19 12:40:00,107.38,107.41,107.33,107.34,900.0,94.8323,94.8588,94.7882,94.797,900.0
2017-10-19 12:45:00,107.38,107.39,107.3,107.34,2800.0,94.8323,94.8412,94.7617,94.797,2800.0
2017-10-19 12:50:00,107.38,107.51,107.34,107.45,2899.0,94.8323,94.9472,94.797,94.8942,2899.0
2017-10-19 12:55:00,107.45,107.5,107.38,107.45,2250.0,94.8942,94.9383,94.8323,94.8942,2250.0
2017-10-19 13:00:00,107.45,107.7,107.45,107.7,4751.0,94.8942,95.1149,94.8942,95.1149,4751.0
2017-10-19 13:05:00,107.62,107.71,107.62,107.62,1344.0,95.0443,95.1238,95.0443,95.0443,1344.0
2017-10-19 13:10:00,107.66,107.66,107.56,107.56,900.0,95.0796,95.0796,94.9913,94.9913,900.0
2017-10-19 13:15:00,107.53,107.71,107.48,107.64,2924.0,94.9648,95.1238,94.9207,95.062,2924.0
2017-10-19 13:20:00,107.64,107.67,107.63,107.67,508.0,95.062,95.0885,95.0531,95.0885,508.0
2017-10-19 13:25:00,107.59,107.84,107.56,107.84,17977.0,95.0178,95.2386,94.9913,95.2386,17977.0
2017-10-19 13:30:00,107.78,107.79,107.64,107.64,2535.0,95.1856,95.1944,95.062,95.062,2535.0
2017-10-19 13:35:00,107.7,107.85,107.7,107.84,3200.0,95.1149,95.2474,95.1149,95.2386,3200.0
2017-10-19 13:40:00,107.94,107.95,107.84,107.86,2700.0,95.3269,95.3357,95.2386,95.2563,2700.0
2017-10-19 13:45:00,107.92,107.92,107.78,107.84,1100.0,95.3092,95.3092,95.1856,95.2386,1100.0
2017-10-19 13:50:00,107.79,107.83,107.7,107.76,1862.0,95.1944,95.2298,95.1149,95.1679,1862.0
2017-10-19 13:55:00,107.79,107.79,107.66,107.69,2265.0,95.1944,95.1944,95.0796,95.1061,2265.0
2017-10-19 14:00:00,107.67,107.73,107.58,107.66,4705.0,95.0885,95.1414,95.009,95.0796,4705.0
2017-10-19 14:05:00,107.69,107.74,107.64,107.73,3181.0,95.1061,95.1503,95.062,95.1414,3181.0
2017-10-19 14:10:00,107.74,107.89,107.74,107.85,2293.0,95.1503,95.2827,95.1503,95.2474,2293.0
2017-10-19 14:15:00,107.88,107.88,107.82,107.87,3629.0,95.2739,95.2739,95.2209,95.2651,3629.0
2017-10-19 14:20:00,107.9,107.92,107.87,107.89,1613.0,95.2916,95.3092,95.2651,95.2827,1613.0
2017-10-19 14:25:00,107.92,107.94,107.75,107.75,4772.0,95.3092,95.3269,95.1591,95.1591,4772.0
2017-10-19 14:30:00,107.78,107.81,107.73,107.73,1700.0,95.1856,95.2121,95.1414,95.1414,1700.0
2017-10-19 14:35:00,107.77,107.86,107.77,107.77,3425.0,95.1768,95.2563,95.1768,95.1768,3425.0
2017-10-19 14:40:00,107.81,107.93,107.79,107.87,4369.0,95.2121,95.3181,95.1944,95.2651,4369.0
2017-10-19 14:45:00,107.87,107.93,107.87,107.89,4196.0,95.2651,95.3181,95.2651,95.2827,4196.0
2017-10-19 14:50:00,107.89,107.91,107.88,107.91,3081.0,95.2827,95.3004,95.2739,95.3004,3081.0
2017-10-19 14:55:00,107.89,107.89,107.75,107.83,4831.0,95.2827,95.2827,95.1591,95.2298,4831.0
2017-10-19 15:00:00,107.83,107.87,107.72,107.83,8770.0,95.2298,95.2651,95.1326,95.2298,8770.0
2017-10-19 15:05:00,107.79,107.87,107.74,107.83,6800.0,95.1944,95.2651,95.1503,95.2298,6800.0
2017-10-19 15:10:00,107.83,107.98,107.82,107.95,8617.0,95.2298,95.3622,95.2209,95.3357,8617.0
2017-10-19 15:15:00,107.97,108.04,107.93,108.0,16015.0,95.3534,95.4152,95.3181,95.3799,16015.0
2017-10-19 15:20:00,108.01,108.01,107.91,107.97,4671.0,95.3887,95.3887,95.3004,95.3534,4671.0
2017-10-19 15:25:00,107.98,108.02,107.9,107.96,9346.0,95.3622,95.3976,95.2916,95.3446,9346.0
2017-10-19 15:30:00,107.98,108.02,107.95,108.0,3623.0,95.3622,95.3976,95.3357,95.3799,3623.0
2017-10-19 15:35:00,107.96,108.03,107.94,107.97,7867.0,95.3446,95.4064,95.3269,95.3534,7867.0
2017-10-19 15:40:00,107.97,108.02,107.92,108.0,5811.0,95.3534,95.3976,95.3092,95.3799,5811.0
2017-10-19 15:45:00,107.98,108.03,107.95,107.96,4253.0,95.3622,95.4064,95.3357,95.3446,4253.0
2017-10-19 15:50:00,108.01,108.06,107.9,108.05,13197.0,95.3887,95.4329,95.2916,95.4241,13197.0
2017-10-19 15:55:00,108.05,108.07,107.91,108.05,20534.0,95.4241,95.4417,95.3004,95.4241,20534.0
2017-10-20 09:30:00,109.06,109.15,108.47,109.05,44630.0,96.316,96.3955,95.795,96.3072,44630.0
2017-10-20 09:35:00,109.09,109.1,108.8,109.08,9364.0,96.3425,96.3514,96.0864,96.3337,9364.0
2017-10-20 09:40:00,109.06,109.06,108.52,108.61,6327.0,96.316,96.316,95.8391,95.9186,6327.0
2017-10-20 09:45:00,108.59,108.73,108.37,108.7,15750.0,95.901,96.0246,95.7067,95.9981,15750.0
2017-10-20 09:50:00,108.67,108.75,108.36,108.36,4463.0,95.9716,96.0423,95.6978,95.6978,4463.0
2017-10-20 09:55:00,108.46,108.68,108.37,108.64,9200.0,95.7861,95.9804,95.7067,95.9451,9200.0
2017-10-20 10:00:00,108.63,108.89,108.62,108.77,5589.0,95.9363,96.1659,95.9274,96.0599,5589.0
2017-10-20 10:05:00,108.78,108.79,108.67,108.68,5327.0,96.0687,96.0776,95.9716,95.9804,5327.0
2017-10-20 10:10:00,108.7,108.71,108.56,108.56,1100.0,95.9981,96.0069,95.8745,95.8745,1100.0
2017-10-20 10:15:00,108.54,108.54,108.42,108.47,3155.0,95.8568,95.8568,95.7508,95.795,3155.0
2017-10-20 10:20:00,108.38,108.49,108.36,108.49,4400.0,95.7155,95.8126,95.6978,95.8126,4400.0
2017-10-20 10:25:00,108.49,108.56,108.26,108.34,3853.0,95.8126,95.8745,95.6095,95.6802,3853.0
2017-10-20 10:30:00,108.37,108.42,108.26,108.26,3398.0,95.7067,95.7508,95.6095,95.6095,3398.0
2017-10-20 10:35:00,108.26,108.57,108.24,108.5,9175.0,95.6095,95.8833,95.5918,95.8215,9175.0
2017-10-20 10:40:00,108.5,108.54,108.4,108.4,3270.0,95.8215,95.8568,95.7332,95.7332,3270.0
2017-10-20 10:45:00,108.4,108.48,108.28,108.33,4122.0,95.7332,95.8038,95.6272,95.6713,4122.0
2017-10-20 10:50:00,108.38,108.49,108.33,108.4,6300.0,95.7155,95.8126,95.6713,95.7332,6300.0
2017-10-20 10:55:00,108.34,108.39,108.27,108.39,4105.0,95.6802,95.7243,95.6183,95.7243,4105.0
2017-10-20 11:00:00,108.34,108.48,108.34,108.43,8183.0,95.6802,95.8038,95.6802,95.7596,8183.0
2017-10-20 11:05:00,108.36,108.41,108.29,108.33,3841.0,95.6978,95.742,95.636,95.6713,3841.0
2017-10-20 11:10:00,108.37,108.37,108.29,108.37,1577.0,95.7067,95.7067,95.636,95.7067,1577.0
2017-10-20 11:15:00,108.34,108.36,108.23,108.28,2540.0,95.6802,95.6978,95.583,95.6272,2540.0
2017-10-20 11:20:00,108.34,108.44,108.27,108.38,2000.0,95.6802,95.7685,95.6183,95.7155,2000.0
2017-10-20 11:25:00,108.4,108.49,108.4,108.49,600.0,95.7332,95.8126,95.7332,95.8126,600.0
2017-10-20 11:30:00,108.49,108.6,108.48,108.57,2971.0,95.8126,95.9098,95.8038,95.8833,2971.0
2017-10-20 11:35:00,108.52,108.69,108.52,108.66,3700.0,95.8391,95.9893,95.8391,95.9628,3700.0
2017-10-20 11:40:00,108.71,108.87,108.71,108.83,9177.0,96.0069,96.1482,96.0069,96.1129,9177.0
2017-10-20 11:45:00,108.78,108.83,108.7,108.7,2326.0,96.0687,96.1129,95.9981,95.9981,2326.0
2017-10-20 11:50:00,108.63,108.64,108.6,108.6,1122.0,95.9363,95.9451,95.9098,95.9098,1122.0
2017-10-20 11:55:00,108.64,108.64,108.52,108.62,1865.0,95.9451,95.9451,95.8391,95.9274,1865.0
2017-10-20 12:00:00,108.64,108.78,108.63,108.7,14594.0,95.9451,96.0687,95.9363,95.9981,14594.0
2017-10-20 12:05:00,108.68,108.68,108.5,108.5,4292.0,95.9804,95.9804,95.8215,95.8215,4292.0
2017-10-20 12:10:00,108.53,108.6,108.42,108.47,4075.0,95.848,95.9098,95.7508,95.795,4075.0
2017-10-20 12:15:00,108.47,108.5,108.24,108.34,8887.0,95.795,95.8215,95.5918,95.6802,8887.0
2017-10-20 12:20:00,108.36,108.46,108.31,108.45,2500.0,95.6978,95.7861,95.6537,95.7773,2500.0
2017-10-20 12:25:00,108.44,108.49,108.42,108.49,1200.0,95.7685,95.8126,95.7508,95.8126,1200.0
2017-10-20 12:30:00,108.47,108.52,108.45,108.49,1100.0,95.795,95.8391,95.7773,95.8126,1100.0
2017-10-20 12:35:00,108.43,108.43,108.31,108.31,1600.0,95.7596,95.7596,95.6537,95.6537,1600.0
2017-10-20 12:40:00,108.24,108.35,108.24,108.33,3113.0,95.5918,95.689,95.5918,95.6713,3113.0
2017-10-20 12:45:00,108.34,108.44,108.34,108.44,1762.0,95.6802,95.7685,95.6802,95.7685,1762.0
2017-10-20 12:50:00,108.42,108.46,108.41,108.45,1600.0,95.7508,95.7861,95.742,95.7773,1600.0
2017-10-20 12:55:00,108.42,108.48,108.42,108.48,1831.0,95.7508,95.8038,95.7508,95.8038,1831.0
2017-10-20 13:00:00,108.43,108.43,108.43,108.43,100.0,95.7596,95.7596,95.7596,95.7596,100.0
2017-10-20 13:05:00,108.42,108.46,108.4,108.42,2100.0,95.7508,95.7861,95.7332,95.7508,2100.0
2017-10-20 13:10:00,108.43,108.66,108.43,108.66,15610.0,95.7596,95.9628,95.7596,95.9628,15610.0
2017-10-20 13:15:00,108.66,108.68,108.55,108.67,19052.0,95.9628,95.9804,95.8656,95.9716,19052.0
2017-10-20 13:20:00,108.66,108.69,108.58,108.65,2000.0,95.9628,95.9893,95.8921,95.9539,2000.0
2017-10-20 13:25:00,108.65,108.66,108.57,108.58,7700.0,95.9539,95.9628,95.8833,95.8921,7700.0
2017-10-20 13:30:00,108.58,108.61,108.55,108.56,2181.0,95.8921,95.9186,95.8656,95.8745,2181.0
2017-10-20 13:35:00,108.55,108.63,108.47,108.61,3544.0,95.8656,95.9363,95.795,95.9186,3544.0
2017-10-20 13:40:00,108.67,108.67,108.57,108.59,1863.0,95.9716,95.9716,95.8833,95.901,1863.0
2017-10-20 13:45:00,108.66,108.66,108.54,108.55,6362.0,95.9628,95.9628,95.8568,95.8656,6362.0
2017-10-20 13:50:00,108.57,108.6,108.54,108.54,800.0,95.8833,95.9098,95.8568,95.8568,800.0
2017-10-20 13:55:00,108.54,108.54,108.38,108.42,1528.0,95.8568,95.8568,95.7155,95.7508,1528.0
2017-10-20 14:00:00,108.45,108.53,108.39,108.53,1250.0,95.7773,95.848,95.7243,95.848,1250.0
2017-10-20 14:05:00,108.54,108.54,108.43,108.44,2319.0,95.8568,95.8568,95.7596,95.7685,2319.0
2017-10-20 14:10:00,108.46,108.48,108.44,108.47,1100.0,95.7861,95.8038,95.7685,95.795,1100.0
2017-10-20 14:15:00,108.51,108.53,108.44,108.51,5627.0,95.8303,95.848,95.7685,95.8303,5627.0
2017-10-20 14:20:00,108.5,108.55,108.5,108.54,3200.0,95.8215,95.8656,95.8215,95.8568,3200.0
2017-10-20 14:25:00,108.51,108.54,108.47,108.51,1200.0,95.8303,95.8568,95.795,95.8303,1200.0
2017-10-20 14:30:00,108.54,108.61,108.5,108.52,16037.0,95.8568,95.9186,95.8215,95.8391,16037.0
2017-10-20 14:35:00,108.51,108.51,108.33,108.43,6886.0,95.8303,95.8303,95.6713,95.7596,6886.0
2017-10-20 14:40:00,108.4,108.45,108.38,108.38,1400.0,95.7332,95.7773,95.7155,95.7155,1400.0
2017-10-20 14:45:00,108.41,108.47,108.41,108.45,800.0,95.742,95.795,95.742,95.7773,800.0
2017-10-20 14:50:00,108.4,108.45,108.29,108.35,2800.0,95.7332,95.7773,95.636,95.689,2800.0
2017-10-20 14:55:00,108.36,108.36,108.21,108.24,36058.0,95.6978,95.6978,95.5654,95.5918,36058.0
2017-10-20 15:00:00,108.26,108.27,108.1,108.1,6094.0,95.6095,95.6183,95.4682,95.4682,6094.0
2017-10-20 15:05:00,108.18,108.2,108.1,108.17,5603.0,95.5389,95.5565,95.4682,95.53,5603.0
2017-10-20 15:10:00,108.15,108.23,108.14,108.21,5440.0,95.5124,95.583,95.5035,95.5654,5440.0
2017-10-20 15:15:00,108.23,108.23,108.17,108.18,4089.0,95.583,95.583,95.53,95.5389,4089.0
2017-10-20 15:20:00,108.15,108.18,108.1,108.13,3790.0,95.5124,95.5389,95.4682,95.4947,3790.0
2017-10-20 15:25:00,108.12,108.15,107.89,107.93,37449.0,95.4859,95.5124,95.2827,95.3181,37449.0
2017-10-20 15:30:00,107.93,108.02,107.91,108.01,8110.0,95.3181,95.3976,95.3004,95.3887,8110.0
2017-10-20 15:35:00,108.03,108.03,108.0,108.03,7915.0,95.4064,95.4064,95.3799,95.4064,7915.0
2017-10-20 15:40:00,108.02,108.02,107.91,107.98,4542.0,95.3976,95.3976,95.3004,95.3622,4542.0
2017-10-20 15:45:00,107.99,108.07,107.95,108.07,15105.0,95.3711,95.4417,95.3357,95.4417,15105.0
2017-10-20 15:50:00,108.1,108.28,108.1,108.2,22783.0,95.4682,95.6272,95.4682,95.5565,22783.0
2017-10-20 15:55:00,108.2,108.34,108.17,108.34,41743.0,95.5565,95.6802,95.53,95.6802,41743.0
2017-10-23 09:30:00,108.99,108.99,108.51,108.51,13392.0,96.2542,96.2542,95.8303,95.8303,13392.0
2017-10-23 09:35:00,108.63,108.75,108.46,108.59,6444.0,95.9363,96.0423,95.7861,95.901,6444.0
2017-10-23 09:40:00,108.6,108.83,108.56,108.56,5156.0,95.9098,96.1129,95.8745,95.8745,5156.0
2017-10-23 09:45:00,108.67,108.72,108.53,108.53,3685.0,95.9716,96.0158,95.848,95.848,3685.0
2017-10-23 09:50:00,108.54,108.55,108.41,108.47,10563.0,95.8568,95.8656,95.742,95.795,10563.0
2017-10-23 09:55:00,108.45,108.55,108.45,108.46,1301.0,95.7773,95.8656,95.7773,95.7861,1301.0
2017-10-23 10:00:00,108.39,108.41,108.17,108.22,6467.0,95.7243,95.742,95.53,95.5742,6467.0
2017-10-23 10:05:00,108.19,108.19,107.66,107.89,5759.0,95.5477,95.5477,95.0796,95.2827,5759.0
2017-10-23 10:10:00,107.9,108.04,107.79,108.0,5050.0,95.2916,95.4152,95.1944,95.3799,5050.0
2017-10-23 10:15:00,107.93,108.23,107.8,108.14,12754.0,95.3181,95.583,95.2033,95.5035,12754.0
2017-10-23 10:20:00,108.15,108.39,108.1,108.26,9623.0,95.5124,95.7243,95.4682,95.6095,9623.0
2017-10-23 10:25:00,108.26,108.43,108.16,108.43,12958.0,95.6095,95.7596,95.5212,95.7596,12958.0
2017-10-23 10:30:00,108.44,108.5,108.35,108.35,10700.0,95.7685,95.8215,95.689,95.689,10700.0
2017-10-23 10:35:00,108.34,108.38,108.29,108.37,8430.0,95.6802,95.7155,95.636,95.7067,8430.0
2017-10-23 10:40:00,108.37,108.46,108.31,108.36,2000.0,95.7067,95.7861,95.6537,95.6978,2000.0
2017-10-23 10:45:00,108.33,108.45,108.22,108.29,44178.0,95.6713,95.7773,95.5742,95.636,44178.0
2017-10-23 10:50:00,108.28,108.29,108.16,108.24,19262.0,95.6272,95.636,95.5212,95.5918,19262.0
2017-10-23 10:55:00,108.28,108.36,108.26,108.33,4406.0,95.6272,95.6978,95.6095,95.6713,4406.0
2017-10-23 11:00:00,108.34,108.43,108.34,108.43,6413.0,95.6802,95.7596,95.6802,95.7596,6413.0
2017-10-23 11:05:00,108.43,108.5,108.26,108.27,6492.0,95.7596,95.8215,95.6095,95.6183,6492.0
2017-10-23 11:10:00,108.28,108.39,108.27,108.34,3596.0,95.6272,95.7243,95.6183,95.6802,3596.0
2017-10-23 11:15:00,108.34,108.44,108.29,108.29,2000.0,95.6802,95.7685,95.636,95.636,2000.0
2017-10-23 11:20:00,108.28,108.35,108.16,108.22,4102.0,95.6272,95.689,95.5212,95.5742,4102.0
2017-10-23 11:25:00,108.21,108.35,108.21,108.32,15200.0,95.5654,95.689,95.5654,95.6625,15200.0
2017-10-23 11:30:00,108.31,108.39,108.25,108.39,6748.0,95.6537,95.7243,95.6007,95.7243,6748.0
2017-10-23 11:35:00,108.41,108.46,108.09,108.09,20814.0,95.742,95.7861,95.4594,95.4594,20814.0
2017-10-23 11:40:00,108.17,108.27,108.15,108.19,2183.0,95.53,95.6183,95.5124,95.5477,2183.0
2017-10-23 11:45:00,108.17,108.33,108.16,108.26,21304.0,95.53,95.6713,95.5212,95.6095,21304.0
2017-10-23 11:50:00,108.3,108.39,108.27,108.27,10747.0,95.6448,95.7243,95.6183,95.6183,10747.0
2017-10-23 11:55:00,108.31,108.31,108.25,108.26,1830.0,95.6537,95.6537,95.6007,95.6095,1830.0
2017-10-23 12:00:00,108.27,108.42,108.26,108.4,5351.0,95.6183,95.7508,95.6095,95.7332,5351.0
2017-10-23 12:05:00,108.43,108.47,108.34,108.38,1800.0,95.7596,95.795,95.6802,95.7155,1800.0
2017-10-23 12:10:00,108.35,108.38,108.29,108.3,3093.0,95.689,95.7155,95.636,95.6448,3093.0
2017-10-23 12:15:00,108.32,108.39,108.32,108.39,6685.0,95.6625,95.7243,95.6625,95.7243,6685.0
2017-10-23 12:20:00,108.39,108.46,108.32,108.46,6187.0,95.7243,95.7861,95.6625,95.7861,6187.0
2017-10-23 12:25:00,108.44,108.46,108.36,108.4,2575.0,95.7685,95.7861,95.6978,95.7332,2575.0
2017-10-23 12:30:00,108.43,108.46,108.35,108.36,2100.0,95.7596,95.7861,95.689,95.6978,2100.0
2017-10-23 12:35:00,108.37,108.41,108.34,108.34,7898.0,95.7067,95.742,95.6802,95.6802,7898.0
2017-10-23 12:40:00,108.34,108.38,108.32,108.37,3565.0,95.6802,95.7155,95.6625,95.7067,3565.0
2017-10-23 12:45:00,108.38,108.41,108.38,108.41,3114.0,95.7155,95.742,95.7155,95.742,3114.0
2017-10-23 12:50:00,108.35,108.35,108.25,108.31,22183.0,95.689,95.689,95.6007,95.6537,22183.0
2017-10-23 12:55:00,108.36,108.36,108.25,108.29,3816.0,95.6978,95.6978,95.6007,95.636,3816.0
2017-10-23 13:00:00,108.27,108.31,108.19,108.2,4400.0,95.6183,95.6537,95.5477,95.5565,4400.0
2017-10-23 13:05:00,108.19,108.29,108.19,108.27,4042.0,95.5477,95.636,95.5477,95.6183,4042.0
2017-10-23 13:10:00,108.28,108.3,108.23,108.26,15954.0,95.6272,95.6448,95.583,95.6095,15954.0
2017-10-23 13:15:00,108.28,108.28,108.16,108.24,2121.0,95.6272,95.6272,95.5212,95.5918,2121.0
2017-10-23 13:20:00,108.24,108.29,108.22,108.28,5407.0,95.5918,95.636,95.5742,95.6272,5407.0
2017-10-23 13:25:00,108.28,108.28,108.21,108.26,3323.0,95.6272,95.6272,95.5654,95.6095,3323.0
2017-10-23 13:30:00,108.22,108.24,108.13,108.13,2000.0,95.5742,95.5918,95.4947,95.4947,2000.0
2017-10-23 13:35:00,108.09,108.19,108.09,108.14,1900.0,95.4594,95.5477,95.4594,95.5035,1900.0
2017-10-23 13:40:00,108.19,108.2,108.13,108.19,2510.0,95.5477,95.5565,95.4947,95.5477,2510.0
2017-10-23 13:45:00,108.2,108.28,108.17,108.26,2700.0,95.5565,95.6272,95.53,95.6095,2700.0
2017-10-23 13:50:00,108.26,108.29,108.22,108.25,2972.0,95.6095,95.636,95.5742,95.6007,2972.0
2017-10-23 13:55:00,108.26,108.26,108.1,108.1,1844.0,95.6095,95.6095,95.4682,95.4682,1844.0
2017-10-23 14:00:00,108.14,108.2,108.1,108.19,3500.0,95.5035,95.5565,95.4682,95.5477,3500.0
2017-10-23 14:05:00,108.17,108.18,108.16,108.16,1063.0,95.53,95.5389,95.5212,95.5212,1063.0
2017-10-23 14:10:00,108.19,108.21,108.14,108.15,1519.0,95.5477,95.5654,95.5035,95.5124,1519.0
2017-10-23 14:15:00,108.08,108.08,107.99,108.0,3307.0,95.4505,95.4505,95.3711,95.3799,3307.0
2017-10-23 14:20:00,108.01,108.09,107.93,107.98,6085.0,95.3887,95.4594,95.3181,95.3622,6085.0
2017-10-23 14:25:00,107.99,108.05,107.99,108.05,6526.0,95.3711,95.4241,95.3711,95.4241,6526.0
2017-10-23 14:30:00,108.02,108.09,108.0,108.0,2405.0,95.3976,95.4594,95.3799,95.3799,2405.0
2017-10-23 14:35:00,108.01,108.05,108.01,108.05,1100.0,95.3887,95.4241,95.3887,95.4241,1100.0
2017-10-23 14:40:00,108.08,108.14,108.08,108.08,1946.0,95.4505,95.5035,95.4505,95.4505,1946.0
2017-10-23 14:45:00,108.09,108.12,107.99,107.99,1300.0,95.4594,95.4859,95.3711,95.3711,1300.0
2017-10-23 14:50:00,108.06,108.06,107.97,108.01,10243.0,95.4329,95.4329,95.3534,95.3887,10243.0
2017-10-23 14:55:00,108.0,108.06,107.99,107.99,6186.0,95.3799,95.4329,95.3711,95.3711,6186.0
2017-10-23 15:00:00,108.02,108.02,107.84,107.88,8442.0,95.3976,95.3976,95.2386,95.2739,8442.0
2017-10-23 15:05:00,107.94,107.94,107.83,107.93,3220.0,95.3269,95.3269,95.2298,95.3181,3220.0
2017-10-23 15:10:00,107.92,107.97,107.85,107.97,6300.0,95.3092,95.3534,95.2474,95.3534,6300.0
2017-10-23 15:15:00,107.98,108.1,107.96,108.0,128915.0,95.3622,95.4682,95.3446,95.3799,128915.0
2017-10-23 15:20:00,108.02,108.02,107.88,107.91,63800.0,95.3976,95.3976,95.2739,95.3004,63800.0
2017-10-23 15:25:00,107.92,107.92,107.78,107.87,3655.0,95.3092,95.3092,95.1856,95.2651,3655.0
2017-10-23 15:30:00,107.86,107.9,107.79,107.79,4325.0,95.2563,95.2916,95.1944,95.1944,4325.0
2017-10-23 15:35:00,107.8,107.8,107.58,107.61,7477.0,95.2033,95.2033,95.009,95.0355,7477.0
2017-10-23 15:40:00,107.56,107.56,107.45,107.52,35254.0,94.9913,94.9913,94.8942,94.956,35254.0
2017-10-23 15:45:00,107.52,107.65,107.51,107.65,21841.0,94.956,95.0708,94.9472,95.0708,21841.0
2017-10-23 15:50:00,107.63,107.67,107.54,107.57,66667.0,95.0531,95.0885,94.9736,95.0001,66667.0
2017-10-23 15:55:00,107.59,107.87,107.58,107.82,54669.0,95.0178,95.2651,95.009,95.2209,54669.0
2017-10-24 09:30:00,107.76,108.1,107.61,108.09,15676.0,95.1679,95.4682,95.0355,95.4594,15676.0
2017-10-24 09:35:00,108.06,108.17,107.84,107.85,3600.0,95.4329,95.53,95.2386,95.2474,3600.0
2017-10-24 09:40:00,107.77,107.84,107.5,107.69,7863.0,95.1768,95.2386,94.9383,95.1061,7863.0
2017-10-24 09:45:00,107.74,107.77,107.29,107.38,5010.0,95.1503,95.1768,94.7529,94.8323,5010.0
2017-10-24 09:50:00,107.4,107.48,107.06,107.06,8068.0,94.85,94.9207,94.5497,94.5497,8068.0
2017-10-24 09:55:00,107.11,107.31,107.07,107.17,9733.0,94.5939,94.7705,94.5586,94.6469,9733.0
2017-10-24 10:00:00,107.12,107.44,107.07,107.24,8621.0,94.6027,94.8853,94.5586,94.7087,8621.0
2017-10-24 10:05:00,107.37,107.47,107.31,107.37,4700.0,94.8235,94.9118,94.7705,94.8235,4700.0
2017-10-24 10:10:00,107.36,107.6,107.36,107.58,5428.0,94.8147,95.0266,94.8147,95.009,5428.0
2017-10-24 10:15:00,107.6,107.65,107.35,107.35,4305.0,95.0266,95.0708,94.8058,94.8058,4305.0
2017-10-24 10:20:00,107.34,107.44,107.24,107.27,6804.0,94.797,94.8853,94.7087,94.7352,6804.0
2017-10-24 10:25:00,107.35,107.43,107.32,107.39,2740.0,94.8058,94.8765,94.7794,94.8412,2740.0
2017-10-24 10:30:00,107.35,107.39,107.21,107.33,4522.0,94.8058,94.8412,94.6822,94.7882,4522.0
2017-10-24 10:35:00,107.34,107.34,107.2,107.29,6666.0,94.797,94.797,94.6734,94.7529,6666.0
2017-10-24 10:40:00,107.33,107.45,107.28,107.36,12961.0,94.7882,94.8942,94.744,94.8147,12961.0
2017-10-24 10:45:00,107.4,107.44,107.21,107.21,31000.0,94.85,94.8853,94.6822,94.6822,31000.0
2017-10-24 10:50:00,107.23,107.24,107.14,107.18,9505.0,94.6999,94.7087,94.6204,94.6557,9505.0
2017-10-24 10:55:00,107.21,107.31,107.18,107.23,3213.0,94.6822,94.7705,94.6557,94.6999,3213.0
2017-10-24 11:00:00,107.25,107.43,107.22,107.43,6023.0,94.7175,94.8765,94.691,94.8765,6023.0
2017-10-24 11:05:00,107.4,107.44,107.31,107.36,2980.0,94.85,94.8853,94.7705,94.8147,2980.0
2017-10-24 11:10:00,107.29,107.45,107.29,107.32,4900.0,94.7529,94.8942,94.7529,94.7794,4900.0
2017-10-24 11:15:00,107.29,107.33,107.25,107.31,3200.0,94.7529,94.7882,94.7175,94.7705,3200.0
2017-10-24 11:20:00,107.27,107.31,107.16,107.26,3800.0,94.7352,94.7705,94.6381,94.7264,3800.0
2017-10-24 11:25:00,107.32,107.44,107.3,107.34,5309.0,94.7794,94.8853,94.7617,94.797,5309.0
2017-10-24 11:30:00,107.42,107.5,107.32,107.43,5496.0,94.8677,94.9383,94.7794,94.8765,5496.0
2017-10-24 11:35:00,107.42,107.46,107.31,107.36,6800.0,94.8677,94.903,94.7705,94.8147,6800.0
2017-10-24 11:40:00,107.31,107.45,107.28,107.41,5922.0,94.7705,94.8942,94.744,94.8588,5922.0
2017-10-24 11:45:00,107.46,107.47,107.3,107.41,4800.0,94.903,94.9118,94.7617,94.8588,4800.0
2017-10-24 11:50:00,107.41,107.41,107.34,107.35,6663.0,94.8588,94.8588,94.797,94.8058,6663.0
2017-10-24 11:55:00,107.37,107.48,107.37,107.45,5000.0,94.8235,94.9207,94.8235,94.8942,5000.0
2017-10-24 12:00:00,107.41,107.58,107.29,107.49,11100.0,94.8588,95.009,94.7529,94.9295,11100.0
2017-10-24 12:05:00,107.51,107.51,107.33,107.41,5144.0,94.9472,94.9472,94.7882,94.8588,5144.0
2017-10-24 12:10:00,107.45,107.52,107.36,107.48,6225.0,94.8942,94.956,94.8147,94.9207,6225.0
2017-10-24 12:15:00,107.48,107.48,107.29,107.29,1900.0,94.9207,94.9207,94.7529,94.7529,1900.0
2017-10-24 12:20:00,107.34,107.5,107.34,107.43,3772.0,94.797,94.9383,94.797,94.8765,3772.0
2017-10-24 12:25:00,107.42,107.45,107.38,107.38,4400.0,94.8677,94.8942,94.8323,94.8323,4400.0
2017-10-24 12:30:00,107.38,107.44,107.33,107.43,2100.0,94.8323,94.8853,94.7882,94.8765,2100.0
2017-10-24 12:35:00,107.42,107.5,107.34,107.42,4445.0,94.8677,94.9383,94.797,94.8677,4445.0
2017-10-24 12:40:00,107.39,107.39,107.31,107.34,2125.0,94.8412,94.8412,94.7705,94.797,2125.0
2017-10-24 12:45:00,107.35,107.44,107.33,107.39,4557.0,94.8058,94.8853,94.7882,94.8412,4557.0
2017-10-24 12:50:00,107.41,107.45,107.34,107.34,5064.0,94.8588,94.8942,94.797,94.797,5064.0
2017-10-24 12:55:00,107.38,107.38,107.3,107.34,2700.0,94.8323,94.8323,94.7617,94.797,2700.0
2017-10-24 13:00:00,107.31,107.4,107.29,107.38,3700.0,94.7705,94.85,94.7529,94.8323,3700.0
2017-10-24 13:05:00,107.38,107.4,107.32,107.38,5550.0,94.8323,94.85,94.7794,94.8323,5550.0
2017-10-24 13:10:00,107.34,107.37,107.32,107.37,1200.0,94.797,94.8235,94.7794,94.8235,1200.0
2017-10-24 13:15:00,107.39,107.43,107.34,107.35,4250.0,94.8412,94.8765,94.797,94.8058,4250.0
2017-10-24 13:20:00,107.34,107.41,107.33,107.35,2605.0,94.797,94.8588,94.7882,94.8058,2605.0
2017-10-24 13:25:00,107.38,107.47,107.33,107.33,28539.0,94.8323,94.9118,94.7882,94.7882,28539.0
2017-10-24 13:30:00,107.37,107.42,107.26,107.29,16350.0,94.8235,94.8677,94.7264,94.7529,16350.0
2017-10-24 13:35:00,107.35,107.44,107.29,107.35,21736.0,94.8058,94.8853,94.7529,94.8058,21736.0
2017-10-24 13:40:00,107.34,107.39,107.33,107.34,4250.0,94.797,94.8412,94.7882,94.797,4250.0
2017-10-24 13:45:00,107.34,107.4,107.34,107.36,4174.0,94.797,94.85,94.797,94.8147,4174.0
2017-10-24 13:50:00,107.34,107.38,107.32,107.38,1824.0,94.797,94.8323,94.7794,94.8323,1824.0
2017-10-24 13:55:00,107.35,107.36,107.34,107.36,1500.0,94.8058,94.8147,94.797,94.8147,1500.0
2017-10-24 14:00:00,107.35,107.37,107.3,107.32,29801.0,94.8058,94.8235,94.7617,94.7794,29801.0
2017-10-24 14:05:00,107.33,107.4,107.33,107.39,4500.0,94.7882,94.85,94.7882,94.8412,4500.0
2017-10-24 14:10:00,107.38,107.43,107.37,107.42,8447.0,94.8323,94.8765,94.8235,94.8677,8447.0
2017-10-24 14:15:00,107.43,107.43,107.31,107.34,12445.0,94.8765,94.8765,94.7705,94.797,12445.0
2017-10-24 14:20:00,107.33,107.42,107.33,107.39,7300.0,94.7882,94.8677,94.7882,94.8412,7300.0
2017-10-24 14:25:00,107.39,107.41,107.34,107.38,8435.0,94.8412,94.8588,94.797,94.8323,8435.0
2017-10-24 14:30:00,107.37,107.4,107.32,107.34,4977.0,94.8235,94.85,94.7794,94.797,4977.0
2017-10-24 14:35:00,107.34,107.37,107.27,107.27,9739.0,94.797,94.8235,94.7352,94.7352,9739.0
2017-10-24 14:40:00,107.31,107.36,107.3,107.33,5079.0,94.7705,94.8147,94.7617,94.7882,5079.0
2017-10-24 14:45:00,107.31,107.39,107.31,107.36,5500.0,94.7705,94.8412,94.7705,94.8147,5500.0
2017-10-24 14:50:00,107.36,107.36,107.27,107.28,4600.0,94.8147,94.8147,94.7352,94.744,4600.0
2017-10-24 14:55:00,107.3,107.34,107.24,107.25,4450.0,94.7617,94.797,94.7087,94.7175,4450.0
2017-10-24 15:00:00,107.25,107.33,107.25,107.32,6700.0,94.7175,94.7882,94.7175,94.7794,6700.0
2017-10-24 15:05:00,107.33,107.33,107.12,107.13,10631.0,94.7882,94.7882,94.6027,94.6116,10631.0
2017-10-24 15:10:00,107.13,107.17,107.11,107.15,3505.0,94.6116,94.6469,94.5939,94.6292,3505.0
2017-10-24 15:15:00,107.14,107.24,107.12,107.18,4312.0,94.6204,94.7087,94.6027,94.6557,4312.0
2017-10-24 15:20:00,107.22,107.32,107.22,107.31,3383.0,94.691,94.7794,94.691,94.7705,3383.0
2017-10-24 15:25:00,107.32,107.33,107.18,107.24,5138.0,94.7794,94.7882,94.6557,94.7087,5138.0
2017-10-24 15:30:00,107.21,107.41,107.21,107.38,9465.0,94.6822,94.8588,94.6822,94.8323,9465.0
2017-10-24 15:35:00,107.38,107.39,107.31,107.36,14709.0,94.8323,94.8412,94.7705,94.8147,14709.0
2017-10-24 15:40:00,107.37,107.39,107.33,107.36,9517.0,94.8235,94.8412,94.7882,94.8147,9517.0
2017-10-24 15:45:00,107.35,107.38,107.3,107.35,8296.0,94.8058,94.8323,94.7617,94.8058,8296.0
2017-10-24 15:50:00,107.34,107.64,107.34,107.64,22618.0,94.797,95.062,94.797,95.062,22618.0
2017-10-24 15:55:00,107.63,107.72,107.54,107.68,58511.0,95.0531,95.1326,94.9736,95.0973,58511.0
2017-10-25 09:30:00,107.36,107.5,106.7,106.71,9730.0,94.8147,94.9383,94.2318,94.2406,9730.0
2017-10-25 09:35:00,106.88,107.15,106.72,107.04,5117.0,94.3908,94.6292,94.2495,94.5321,5117.0
2017-10-25 09:40:00,107.49,107.61,107.36,107.46,6232.0,94.9295,95.0355,94.8147,94.903,6232.0
2017-10-25 09:45:00,107.48,107.61,107.23,107.36,6716.0,94.9207,95.0355,94.6999,94.8147,6716.0
2017-10-25 09:50:00,107.25,107.32,106.85,106.85,2400.0,94.7175,94.7794,94.3643,94.3643,2400.0
2017-10-25 09:55:00,106.9,107.04,106.75,107.02,7907.0,94.4084,94.5321,94.276,94.5144,7907.0
2017-10-25 10:00:00,107.05,107.36,106.99,107.32,3425.0,94.5409,94.8147,94.4879,94.7794,3425.0
2017-10-25 10:05:00,107.23,107.23,106.92,106.95,21571.0,94.6999,94.6999,94.4261,94.4526,21571.0
2017-10-25 10:10:00,106.93,107.15,106.92,107.01,8053.0,94.4349,94.6292,94.4261,94.5056,8053.0
2017-10-25 10:15:00,106.99,106.99,106.74,106.94,3800.0,94.4879,94.4879,94.2671,94.4438,3800.0
2017-10-25 10:20:00,106.91,107.12,106.81,107.03,10830.0,94.4173,94.6027,94.3289,94.5232,10830.0
2017-10-25 10:25:00,107.06,107.31,106.86,107.24,17877.0,94.5497,94.7705,94.3731,94.7087,17877.0
2017-10-25 10:30:00,107.24,107.28,107.01,107.27,11605.0,94.7087,94.744,94.5056,94.7352,11605.0
2017-10-25 10:35:00,107.27,107.27,106.93,107.04,42659.0,94.7352,94.7352,94.4349,94.5321,42659.0
2017-10-25 10:40:00,107.05,107.16,106.92,106.92,4900.0,94.5409,94.6381,94.4261,94.4261,4900.0
2017-10-25 10:45:00,106.85,107.03,106.85,107.02,5200.0,94.3643,94.5232,94.3643,94.5144,5200.0
2017-10-25 10:50:00,107.1,107.13,107.01,107.13,4800.0,94.5851,94.6116,94.5056,94.6116,4800.0
2017-10-25 10:55:00,107.11,107.11,106.99,106.99,400.0,94.5939,94.5939,94.4879,94.4879,400.0
2017-10-25 11:00:00,106.95,106.96,106.45,106.46,13704.0,94.4526,94.4614,94.011,94.0198,13704.0
2017-10-25 11:05:00,106.42,106.54,106.1,106.18,8360.0,93.9845,94.0905,93.7019,93.7726,8360.0
2017-10-25 11:10:00,106.27,106.32,106.1,106.11,3502.0,93.852,93.8962,93.7019,93.7107,3502.0
2017-10-25 11:15:00,106.15,106.15,105.77,105.85,8889.0,93.7461,93.7461,93.4105,93.4811,8889.0
2017-10-25 11:20:00,105.8,105.84,105.6,105.71,7225.0,93.437,93.4723,93.2603,93.3575,7225.0
2017-10-25 11:25:00,105.83,106.23,105.83,106.23,4200.0,93.4635,93.8167,93.4635,93.8167,4200.0
2017-10-25 11:30:00,106.2,106.2,106.07,106.14,4201.0,93.7902,93.7902,93.6754,93.7372,4201.0
2017-10-25 11:35:00,106.15,106.19,105.94,106.05,17400.0,93.7461,93.7814,93.5606,93.6578,17400.0
2017-10-25 11:40:00,106.08,106.08,105.93,106.05,5200.0,93.6843,93.6843,93.5518,93.6578,5200.0
2017-10-25 11:45:00,106.01,106.15,105.9,105.9,1590.0,93.6224,93.7461,93.5253,93.5253,1590.0
2017-10-25 11:50:00,105.87,105.91,105.71,105.82,6774.0,93.4988,93.5341,93.3575,93.4546,6774.0
2017-10-25 11:55:00,105.84,105.9,105.73,105.75,5391.0,93.4723,93.5253,93.3751,93.3928,5391.0
2017-10-25 12:00:00,105.75,105.92,105.75,105.92,1496.0,93.3928,93.5429,93.3928,93.5429,1496.0
2017-10-25 12:05:00,105.8,105.99,105.76,105.95,7070.0,93.437,93.6048,93.4016,93.5694,7070.0
2017-10-25 12:10:00,105.91,105.91,105.63,105.77,3200.0,93.5341,93.5341,93.2868,93.4105,3200.0
2017-10-25 12:15:00,105.7,105.74,105.53,105.55,7600.0,93.3487,93.384,93.1985,93.2162,7600.0
2017-10-25 12:20:00,105.51,105.56,105.28,105.3,6014.0,93.1809,93.225,92.9777,92.9954,6014.0
2017-10-25 12:25:00,105.37,105.48,105.27,105.27,6760.0,93.0572,93.1544,92.9689,92.9689,6760.0
2017-10-25 12:30:00,105.26,105.41,105.21,105.36,3339.0,92.9601,93.0925,92.9159,93.0484,3339.0
2017-10-25 12:35:00,105.32,105.62,105.32,105.57,6031.0,93.0131,93.278,93.0131,93.2338,6031.0
2017-10-25 12:40:00,105.59,105.7,105.58,105.69,6710.0,93.2515,93.3487,93.2427,93.3398,6710.0
2017-10-25 12:45:00,105.74,105.81,105.72,105.78,1900.0,93.384,93.4458,93.3663,93.4193,1900.0
2017-10-25 12:50:00,105.8,105.96,105.8,105.96,19030.0,93.437,93.5783,93.437,93.5783,19030.0
2017-10-25 12:55:00,105.99,106.1,105.99,106.07,5593.0,93.6048,93.7019,93.6048,93.6754,5593.0
2017-10-25 13:00:00,106.05,106.05,105.9,106.0,5162.0,93.6578,93.6578,93.5253,93.6136,5162.0
2017-10-25 13:05:00,105.97,106.33,105.97,106.24,7525.0,93.5871,93.905,93.5871,93.8256,7525.0
2017-10-25 13:10:00,106.24,106.5,106.24,106.47,4033.0,93.8256,94.0552,93.8256,94.0287,4033.0
2017-10-25 13:15:00,106.47,106.6,106.46,106.5,6300.0,94.0287,94.1435,94.0198,94.0552,6300.0
2017-10-25 13:20:00,106.5,106.55,106.36,106.41,2500.0,94.0552,94.0993,93.9315,93.9757,2500.0
2017-10-25 13:25:00,106.42,106.53,106.38,106.53,2500.0,93.9845,94.0817,93.9492,94.0817,2500.0
2017-10-25 13:30:00,106.58,106.59,106.48,106.49,1640.0,94.1258,94.1347,94.0375,94.0463,1640.0
2017-10-25 13:35:00,106.53,106.71,106.49,106.65,2900.0,94.0817,94.2406,94.0463,94.1876,2900.0
2017-10-25 13:40:00,106.66,106.74,106.61,106.65,2227.0,94.1965,94.2671,94.1523,94.1876,2227.0
2017-10-25 13:45:00,106.64,106.76,106.62,106.7,4530.0,94.1788,94.2848,94.1612,94.2318,4530.0
2017-10-25 13:50:00,106.7,106.7,106.52,106.52,7553.0,94.2318,94.2318,94.0728,94.0728,7553.0
2017-10-25 13:55:00,106.56,106.56,106.36,106.41,9577.0,94.1082,94.1082,93.9315,93.9757,9577.0
2017-10-25 14:00:00,106.4,106.52,106.31,106.46,12738.0,93.9669,94.0728,93.8874,94.0198,12738.0
2017-10-25 14:05:00,106.45,106.48,106.39,106.45,17326.0,94.011,94.0375,93.958,94.011,17326.0
2017-10-25 14:10:00,106.42,106.47,106.36,106.42,36572.0,93.9845,94.0287,93.9315,93.9845,36572.0
2017-10-25 14:15:00,106.45,106.57,106.45,106.53,14315.0,94.011,94.117,94.011,94.0817,14315.0
2017-10-25 14:20:00,106.48,106.59,106.44,106.59,23707.0,94.0375,94.1347,94.0022,94.1347,23707.0
2017-10-25 14:25:00,106.61,106.61,106.46,106.52,78474.0,94.1523,94.1523,94.0198,94.0728,78474.0
2017-10-25 14:30:00,106.5,106.55,106.48,106.54,17158.0,94.0552,94.0993,94.0375,94.0905,17158.0
2017-10-25 14:35:00,106.48,106.63,106.46,106.5,66371.0,94.0375,94.17,94.0198,94.0552,66371.0
2017-10-25 14:40:00,106.44,106.47,106.38,106.38,6096.0,94.0022,94.0287,93.9492,93.9492,6096.0
2017-10-25 14:45:00,106.27,106.28,106.23,106.28,6062.0,93.852,93.8609,93.8167,93.8609,6062.0
2017-10-25 14:50:00,106.28,106.29,106.17,106.23,10717.0,93.8609,93.8697,93.7637,93.8167,10717.0
2017-10-25 14:55:00,106.23,106.44,106.23,106.36,7089.0,93.8167,94.0022,93.8167,93.9315,7089.0
2017-10-25 15:00:00,106.35,106.5,106.32,106.5,4300.0,93.9227,94.0552,93.8962,94.0552,4300.0
2017-10-25 15:05:00,106.51,106.65,106.48,106.5,4983.0,94.064,94.1876,94.0375,94.0552,4983.0
2017-10-25 15:10:00,106.53,106.66,106.53,106.66,1771.0,94.0817,94.1965,94.0817,94.1965,1771.0
2017-10-25 15:15:00,106.66,106.73,106.62,106.67,10659.0,94.1965,94.2583,94.1612,94.2053,10659.0
2017-10-25 15:20:00,106.67,106.68,106.56,106.6,10019.0,94.2053,94.2141,94.1082,94.1435,10019.0
2017-10-25 15:25:00,106.6,106.76,106.6,106.66,25099.0,94.1435,94.2848,94.1435,94.1965,25099.0
2017-10-25 15:30:00,106.67,106.67,106.52,106.52,7900.0,94.2053,94.2053,94.0728,94.0728,7900.0
2017-10-25 15:35:00,106.55,106.66,106.52,106.52,20462.0,94.0993,94.1965,94.0728,94.0728,20462.0
2017-10-25 15:40:00,106.51,106.57,106.48,106.53,9227.0,94.064,94.117,94.0375,94.0817,9227.0
2017-10-25 15:45:00,106.5,106.58,106.47,106.5,36976.0,94.0552,94.1258,94.0287,94.0552,36976.0
2017-10-25 15:50:00,106.54,106.7,106.53,106.62,25305.0,94.0905,94.2318,94.0817,94.1612,25305.0
2017-10-25 15:55:00,106.63,106.79,106.63,106.71,27929.0,94.17,94.3113,94.17,94.2406,27929.0
2017-10-26 09:30:00,107.04,107.72,107.0,107.72,21957.0,94.5321,95.1326,94.4967,95.1326,21957.0
2017-10-26 09:35:00,107.66,107.87,107.39,107.42,7117.0,95.0796,95.2651,94.8412,94.8677,7117.0
2017-10-26 09:40:00,107.4,107.64,107.18,107.36,10464.0,94.85,95.062,94.6557,94.8147,10464.0
2017-10-26 09:45:00,107.31,107.74,107.19,107.74,18091.0,94.7705,95.1503,94.6645,95.1503,18091.0
2017-10-26 09:50:00,107.69,108.3,107.6,108.01,10742.0,95.1061,95.6448,95.0266,95.3887,10742.0
2017-10-26 09:55:00,108.02,108.22,108.02,108.07,2800.0,95.3976,95.5742,95.3976,95.4417,2800.0
2017-10-26 10:00:00,108.06,108.23,108.01,108.23,4604.0,95.4329,95.583,95.3887,95.583,4604.0
2017-10-26 10:05:00,108.14,108.17,107.89,107.96,7190.0,95.5035,95.53,95.2827,95.3446,7190.0
2017-10-26 10:10:00,107.91,107.92,107.78,107.82,1600.0,95.3004,95.3092,95.1856,95.2209,1600.0
2017-10-26 10:15:00,107.76,107.96,107.76,107.91,1700.0,95.1679,95.3446,95.1679,95.3004,1700.0
2017-10-26 10:20:00,107.92,107.99,107.83,107.86,27440.0,95.3092,95.3711,95.2298,95.2563,27440.0
2017-10-26 10:25:00,107.91,108.19,107.9,108.19,343003.0,95.3004,95.5477,95.2916,95.5477,343003.0
2017-10-26 10:30:00,108.2,108.21,108.04,108.16,6651.0,95.5565,95.5654,95.4152,95.5212,6651.0
2017-10-26 10:35:00,108.15,108.57,108.15,108.57,13432.0,95.5124,95.8833,95.5124,95.8833,13432.0
2017-10-26 10:40:00,108.62,108.63,108.29,108.39,9621.0,95.9274,95.9363,95.636,95.7243,9621.0
2017-10-26 10:45:00,108.41,108.6,108.41,108.53,4218.0,95.742,95.9098,95.742,95.848,4218.0
2017-10-26 10:50:00,108.56,108.72,108.43,108.62,7646.0,95.8745,96.0158,95.7596,95.9274,7646.0
2017-10-26 10:55:00,108.64,108.81,108.62,108.65,3798.0,95.9451,96.0952,95.9274,95.9539,3798.0
2017-10-26 11:00:00,108.62,108.77,108.46,108.59,56187.0,95.9274,96.0599,95.7861,95.901,56187.0
2017-10-26 11:05:00,108.6,108.7,108.56,108.58,4550.0,95.9098,95.9981,95.8745,95.8921,4550.0
2017-10-26 11:10:00,108.55,108.7,108.55,108.65,6400.0,95.8656,95.9981,95.8656,95.9539,6400.0
2017-10-26 11:15:00,108.56,108.59,108.3,108.34,38230.0,95.8745,95.901,95.6448,95.6802,38230.0
2017-10-26 11:20:00,108.36,108.39,108.1,108.26,10000.0,95.6978,95.7243,95.4682,95.6095,10000.0
2017-10-26 11:25:00,108.22,108.3,108.17,108.24,3593.0,95.5742,95.6448,95.53,95.5918,3593.0
2017-10-26 11:30:00,108.21,108.21,108.06,108.1,2500.0,95.5654,95.5654,95.4329,95.4682,2500.0
2017-10-26 11:35:00,108.11,108.21,107.95,108.1,11906.0,95.477,95.5654,95.3357,95.4682,11906.0
2017-10-26 11:40:00,108.06,108.06,107.9,107.95,11367.0,95.4329,95.4329,95.2916,95.3357,11367.0
2017-10-26 11:45:00,107.93,108.08,107.86,108.08,29624.0,95.3181,95.4505,95.2563,95.4505,29624.0
2017-10-26 11:50:00,108.06,108.28,108.06,108.23,261302.0,95.4329,95.6272,95.4329,95.583,261302.0
2017-10-26 11:55:00,108.23,108.25,108.12,108.19,22229.0,95.583,95.6007,95.4859,95.5477,22229.0
2017-10-26 12:00:00,108.19,108.26,108.13,108.2,25009.0,95.5477,95.6095,95.4947,95.5565,25009.0
2017-10-26 12:05:00,108.15,108.24,108.14,108.19,9400.0,95.5124,95.5918,95.5035,95.5477,9400.0
2017-10-26 12:10:00,108.17,108.38,108.16,108.34,26931.0,95.53,95.7155,95.5212,95.6802,26931.0
2017-10-26 12:15:00,108.34,108.52,108.34,108.52,6341.0,95.6802,95.8391,95.6802,95.8391,6341.0
2017-10-26 12:20:00,108.52,108.7,108.35,108.54,20573.0,95.8391,95.9981,95.689,95.8568,20573.0
2017-10-26 12:25:00,108.46,108.62,108.43,108.46,18661.0,95.7861,95.9274,95.7596,95.7861,18661.0
2017-10-26 12:30:00,108.42,108.56,108.3,108.41,23808.0,95.7508,95.8745,95.6448,95.742,23808.0
2017-10-26 12:35:00,108.44,108.44,108.32,108.36,18655.0,95.7685,95.7685,95.6625,95.6978,18655.0
2017-10-26 12:40:00,108.35,108.39,108.33,108.36,14029.0,95.689,95.7243,95.6713,95.6978,14029.0
2017-10-26 12:45:00,108.37,108.43,108.32,108.36,23273.0,95.7067,95.7596,95.6625,95.6978,23273.0
2017-10-26 12:50:00,108.35,108.44,108.34,108.35,15167.0,95.689,95.7685,95.6802,95.689,15167.0
2017-10-26 12:55:00,108.35,108.39,108.26,108.28,14556.0,95.689,95.7243,95.6095,95.6272,14556.0
2017-10-26 13:00:00,108.25,108.35,108.21,108.28,20532.0,95.6007,95.689,95.5654,95.6272,20532.0
2017-10-26 13:05:00,108.29,108.34,108.24,108.3,25259.0,95.636,95.6802,95.5918,95.6448,25259.0
2017-10-26 13:10:00,108.29,108.49,108.28,108.49,16002.0,95.636,95.8126,95.6272,95.8126,16002.0
2017-10-26 13:15:00,108.5,108.52,108.38,108.46,13010.0,95.8215,95.8391,95.7155,95.7861,13010.0
2017-10-26 13:20:00,108.46,108.52,108.38,108.44,13181.0,95.7861,95.8391,95.7155,95.7685,13181.0
2017-10-26 13:25:00,108.41,108.47,108.38,108.4,19656.0,95.742,95.795,95.7155,95.7332,19656.0
2017-10-26 13:30:00,108.4,108.45,108.38,108.45,20985.0,95.7332,95.7773,95.7155,95.7773,20985.0
2017-10-26 13:35:00,108.46,108.76,108.46,108.68,11134.0,95.7861,96.0511,95.7861,95.9804,11134.0
2017-10-26 13:40:00,108.64,108.91,108.63,108.89,9295.0,95.9451,96.1836,95.9363,96.1659,9295.0
2017-10-26 13:45:00,108.91,108.94,108.76,108.85,22545.0,96.1836,96.2101,96.0511,96.1306,22545.0
2017-10-26 13:50:00,108.85,108.98,108.82,108.94,18052.0,96.1306,96.2454,96.1041,96.2101,18052.0
2017-10-26 13:55:00,108.97,109.18,108.91,109.13,15960.0,96.2365,96.422,96.1836,96.3779,15960.0
2017-10-26 14:00:00,109.16,109.26,109.08,109.24,12094.0,96.4043,96.4927,96.3337,96.475,12094.0
2017-10-26 14:05:00,109.28,109.78,109.23,109.56,46291.0,96.5103,96.9519,96.4662,96.7576,46291.0
2017-10-26 14:10:00,109.58,109.77,109.41,109.6,15000.0,96.7753,96.9431,96.6251,96.7929,15000.0
2017-10-26 14:15:00,109.64,109.69,109.43,109.44,8820.0,96.8283,96.8724,96.6428,96.6516,8820.0
2017-10-26 14:20:00,109.42,109.48,109.4,109.4,14958.0,96.634,96.687,96.6163,96.6163,14958.0
2017-10-26 14:25:00,109.42,109.48,109.38,109.38,6156.0,96.634,96.687,96.5986,96.5986,6156.0
2017-10-26 14:30:00,109.41,109.45,109.37,109.42,3350.0,96.6251,96.6605,96.5898,96.634,3350.0
2017-10-26 14:35:00,109.43,109.51,109.36,109.36,13965.0,96.6428,96.7134,96.581,96.581,13965.0
2017-10-26 14:40:00,109.32,109.51,109.32,109.5,2900.0,96.5456,96.7134,96.5456,96.7046,2900.0
2017-10-26 14:45:00,109.5,109.55,109.44,109.46,5422.0,96.7046,96.7488,96.6516,96.6693,5422.0
2017-10-26 14:50:00,109.39,109.44,109.32,109.37,6439.0,96.6075,96.6516,96.5456,96.5898,6439.0
2017-10-26 14:55:00,109.34,109.34,109.14,109.14,13900.0,96.5633,96.5633,96.3867,96.3867,13900.0
2017-10-26 15:00:00,109.15,109.3,109.09,109.27,9161.0,96.3955,96.528,96.3425,96.5015,9161.0
2017-10-26 15:05:00,109.26,109.44,109.24,109.43,18530.0,96.4927,96.6516,96.475,96.6428,18530.0
2017-10-26 15:10:00,109.43,109.47,109.38,109.39,4578.0,96.6428,96.6781,96.5986,96.6075,4578.0
2017-10-26 15:15:00,109.41,109.41,109.18,109.2,10360.0,96.6251,96.6251,96.422,96.4397,10360.0
2017-10-26 15:20:00,109.22,109.28,109.13,109.15,34558.0,96.4573,96.5103,96.3779,96.3955,34558.0
2017-10-26 15:25:00,109.15,109.34,109.14,109.32,22853.0,96.3955,96.5633,96.3867,96.5456,22853.0
2017-10-26 15:30:00,109.34,109.34,109.26,109.31,9307.0,96.5633,96.5633,96.4927,96.5368,9307.0
2017-10-26 15:35:00,109.32,109.35,109.28,109.3,10211.0,96.5456,96.5721,96.5103,96.528,10211.0
2017-10-26 15:40:00,109.32,109.4,109.25,109.27,13817.0,96.5456,96.6163,96.4838,96.5015,13817.0
2017-10-26 15:45:00,109.28,109.28,109.1,109.21,30949.0,96.5103,96.5103,96.3514,96.4485,30949.0
2017-10-26 15:50:00,109.21,109.33,109.12,109.22,62744.0,96.4485,96.5545,96.369,96.4573,62744.0
2017-10-26 15:55:00,109.22,109.25,108.47,108.82,181172.0,96.4573,96.4838,95.795,96.1041,181172.0
2017-10-27 09:30:00,108.19,108.37,104.15,107.27,94160.0,95.5477,95.7067,91.9798,94.7352,94160.0
2017-10-27 09:35:00,107.38,107.38,103.6,104.94,68616.0,94.8323,94.8323,91.494,92.6775,68616.0
2017-10-27 09:40:00,105.06,106.73,105.05,106.53,50931.0,92.7834,94.2583,92.7746,94.0817,50931.0
2017-10-27 09:45:00,106.64,107.6,106.23,107.44,44999.0,94.1788,95.0266,93.8167,94.8853,44999.0
2017-10-27 09:50:00,107.42,107.58,106.77,107.27,50440.0,94.8677,95.009,94.2936,94.7352,50440.0
2017-10-27 09:55:00,107.19,107.19,106.22,106.24,20307.0,94.6645,94.6645,93.8079,93.8256,20307.0
2017-10-27 10:00:00,106.13,106.51,105.91,105.97,31144.0,93.7284,94.064,93.5341,93.5871,31144.0
2017-10-27 10:05:00,105.94,106.1,105.8,105.91,47592.0,93.5606,93.7019,93.437,93.5341,47592.0
2017-10-27 10:10:00,105.95,106.97,105.91,106.96,40147.0,93.5694,94.4703,93.5341,94.4614,40147.0
2017-10-27 10:15:00,106.97,107.12,106.21,106.22,43536.0,94.4703,94.6027,93.7991,93.8079,43536.0
2017-10-27 10:20:00,106.18,106.49,106.0,106.01,15788.0,93.7726,94.0463,93.6136,93.6224,15788.0
2017-10-27 10:25:00,106.1,106.44,105.89,106.33,18961.0,93.7019,94.0022,93.5165,93.905,18961.0
2017-10-27 10:30:00,106.33,106.87,106.14,106.78,23698.0,93.905,94.3819,93.7372,94.3025,23698.0
2017-10-27 10:35:00,106.79,106.94,106.67,106.81,12300.0,94.3113,94.4438,94.2053,94.3289,12300.0
2017-10-27 10:40:00,106.81,106.93,106.68,106.7,15992.0,94.3289,94.4349,94.2141,94.2318,15992.0
2017-10-27 10:45:00,106.65,106.7,106.24,106.24,14947.0,94.1876,94.2318,93.8256,93.8256,14947.0
2017-10-27 10:50:00,106.25,106.44,106.16,106.36,34282.0,93.8344,94.0022,93.7549,93.9315,34282.0
2017-10-27 10:55:00,106.29,106.38,105.94,105.95,14595.0,93.8697,93.9492,93.5606,93.5694,14595.0
2017-10-27 11:00:00,105.9,106.17,105.85,106.04,14001.0,93.5253,93.7637,93.4811,93.6489,14001.0
2017-10-27 11:05:00,106.1,106.3,106.03,106.26,37440.0,93.7019,93.8785,93.6401,93.8432,37440.0
2017-10-27 11:10:00,106.26,106.26,105.96,106.02,12523.0,93.8432,93.8432,93.5783,93.6313,12523.0
2017-10-27 11:15:00,106.01,106.14,105.81,106.14,24668.0,93.6224,93.7372,93.4458,93.7372,24668.0
2017-10-27 11:20:00,106.06,106.53,106.03,106.39,18393.0,93.6666,94.0817,93.6401,93.958,18393.0
2017-10-27 11:25:00,106.39,106.69,106.24,106.39,9040.0,93.958,94.223,93.8256,93.958,9040.0
2017-10-27 11:30:00,106.48,106.85,106.46,106.48,11159.0,94.0375,94.3643,94.0198,94.0375,11159.0
2017-10-27 11:35:00,106.49,106.84,106.4,106.59,9090.0,94.0463,94.3554,93.9669,94.1347,9090.0
2017-10-27 11:40:00,106.57,107.18,106.46,106.95,16938.0,94.117,94.6557,94.0198,94.4526,16938.0
2017-10-27 11:45:00,106.95,106.95,106.59,106.74,7600.0,94.4526,94.4526,94.1347,94.2671,7600.0
2017-10-27 11:50:00,106.88,106.94,106.57,106.94,13948.0,94.3908,94.4438,94.117,94.4438,13948.0
2017-10-27 11:55:00,107.05,107.26,106.79,107.13,8800.0,94.5409,94.7264,94.3113,94.6116,8800.0
2017-10-27 12:00:00,107.08,107.36,107.08,107.26,6200.0,94.5674,94.8147,94.5674,94.7264,6200.0
2017-10-27 12:05:00,107.36,107.47,107.22,107.43,12781.0,94.8147,94.9118,94.691,94.8765,12781.0
2017-10-27 12:10:00,107.42,107.6,107.41,107.47,6600.0,94.8677,95.0266,94.8588,94.9118,6600.0
2017-10-27 12:15:00,107.51,107.86,107.51,107.74,8780.0,94.9472,95.2563,94.9472,95.1503,8780.0
2017-10-27 12:20:00,107.75,107.9,107.66,107.66,5500.0,95.1591,95.2916,95.0796,95.0796,5500.0
2017-10-27 12:25:00,107.65,107.77,107.55,107.55,20056.0,95.0708,95.1768,94.9825,94.9825,20056.0
2017-10-27 12:30:00,107.54,107.54,107.32,107.49,13278.0,94.9736,94.9736,94.7794,94.9295,13278.0
2017-10-27 12:35:00,107.51,107.69,107.24,107.24,11050.0,94.9472,95.1061,94.7087,94.7087,11050.0
2017-10-27 12:40:00,107.3,107.52,107.21,107.43,13549.0,94.7617,94.956,94.6822,94.8765,13549.0
2017-10-27 12:45:00,107.51,107.73,107.46,107.6,6828.0,94.9472,95.1414,94.903,95.0266,6828.0
2017-10-27 12:50:00,107.66,107.8,107.63,107.73,7024.0,95.0796,95.2033,95.0531,95.1414,7024.0
2017-10-27 12:55:00,107.74,107.92,107.69,107.73,10330.0,95.1503,95.3092,95.1061,95.1414,10330.0
2017-10-27 13:00:00,107.71,107.95,107.71,107.95,5350.0,95.1238,95.3357,95.1238,95.3357,5350.0
2017-10-27 13:05:00,107.97,108.03,107.87,108.03,7122.0,95.3534,95.4064,95.2651,95.4064,7122.0
2017-10-27 13:10:00,108.04,108.11,107.9,107.94,37539.0,95.4152,95.477,95.2916,95.3269,37539.0
2017-10-27 13:15:00,107.86,108.24,107.86,108.11,53029.0,95.2563,95.5918,95.2563,95.477,53029.0
2017-10-27 13:20:00,108.15,108.36,108.12,108.33,15404.0,95.5124,95.6978,95.4859,95.6713,15404.0
2017-10-27 13:25:00,108.33,108.41,108.28,108.28,6249.0,95.6713,95.742,95.6272,95.6272,6249.0
2017-10-27 13:30:00,108.25,108.66,108.25,108.66,8606.0,95.6007,95.9628,95.6007,95.9628,8606.0
2017-10-27 13:35:00,108.69,108.78,108.55,108.76,20370.0,95.9893,96.0687,95.8656,96.0511,20370.0
2017-10-27 13:40:00,108.73,108.73,108.61,108.64,9928.0,96.0246,96.0246,95.9186,95.9451,9928.0
2017-10-27 13:45:00,108.6,108.9,108.57,108.84,13512.0,95.9098,96.1747,95.8833,96.1217,13512.0
2017-10-27 13:50:00,108.83,109.13,108.83,108.97,13040.0,96.1129,96.3779,96.1129,96.2365,13040.0
2017-10-27 13:55:00,108.98,109.03,108.9,108.97,9207.0,96.2454,96.2895,96.1747,96.2365,9207.0
2017-10-27 14:00:00,108.97,109.34,108.92,109.19,16860.0,96.2365,96.5633,96.1924,96.4308,16860.0
2017-10-27 14:05:00,109.2,109.5,109.14,109.34,16428.0,96.4397,96.7046,96.3867,96.5633,16428.0
2017-10-27 14:10:00,109.35,109.4,109.06,109.06,25579.0,96.5721,96.6163,96.316,96.316,25579.0
2017-10-27 14:15:00,109.1,109.26,109.03,109.24,15539.0,96.3514,96.4927,96.2895,96.475,15539.0
2017-10-27 14:20:00,109.23,109.28,108.85,108.87,9302.0,96.4662,96.5103,96.1306,96.1482,9302.0
2017-10-27 14:25:00,108.85,109.02,108.45,108.45,13645.0,96.1306,96.2807,95.7773,95.7773,13645.0
2017-10-27 14:30:00,108.45,108.6,108.42,108.53,8982.0,95.7773,95.9098,95.7508,95.848,8982.0
2017-10-27 14:35:00,108.54,108.82,108.54,108.73,9006.0,95.8568,96.1041,95.8568,96.0246,9006.0
2017-10-27 14:40:00,108.73,108.73,108.46,108.53,8629.0,96.0246,96.0246,95.7861,95.848,8629.0
2017-10-27 14:45:00,108.55,108.84,108.53,108.6,11037.0,95.8656,96.1217,95.848,95.9098,11037.0
2017-10-27 14:50:00,108.53,108.61,108.4,108.43,10100.0,95.848,95.9186,95.7332,95.7596,10100.0
2017-10-27 14:55:00,108.43,108.69,108.37,108.67,10293.0,95.7596,95.9893,95.7067,95.9716,10293.0
2017-10-27 15:00:00,108.66,108.92,108.57,108.8,15705.0,95.9628,96.1924,95.8833,96.0864,15705.0
2017-10-27 15:05:00,108.78,108.84,108.71,108.74,85577.0,96.0687,96.1217,96.0069,96.0334,85577.0
2017-10-27 15:10:00,108.71,108.74,108.36,108.52,32374.0,96.0069,96.0334,95.6978,95.8391,32374.0
2017-10-27 15:15:00,108.53,108.63,108.47,108.6,11802.0,95.848,95.9363,95.795,95.9098,11802.0
2017-10-27 15:20:00,108.61,108.61,108.47,108.5,15763.0,95.9186,95.9186,95.795,95.8215,15763.0
2017-10-27 15:25:00,108.5,108.53,108.26,108.26,29592.0,95.8215,95.848,95.6095,95.6095,29592.0
2017-10-27 15:30:00,108.15,108.3,108.03,108.12,63549.0,95.5124,95.6448,95.4064,95.4859,63549.0
2017-10-27 15:35:00,108.13,108.49,108.13,108.46,31887.0,95.4947,95.8126,95.4947,95.7861,31887.0
2017-10-27 15:40:00,108.47,108.52,108.24,108.28,48557.0,95.795,95.8391,95.5918,95.6272,48557.0
2017-10-27 15:45:00,108.23,108.32,108.09,108.11,43895.0,95.583,95.6625,95.4594,95.477,43895.0
2017-10-27 15:50:00,108.11,108.48,108.05,108.08,74137.0,95.477,95.8038,95.4241,95.4505,74137.0
2017-10-27 15:55:00,108.09,108.12,107.75,108.06,156174.0,95.4594,95.4859,95.1591,95.4329,156174.0
2017-10-30 09:30:00,108.17,108.63,107.28,107.28,16466.0,95.53,95.9363,94.744,94.744,16466.0
2017-10-30 09:35:00,107.4,107.58,107.03,107.15,17401.0,94.85,95.009,94.5232,94.6292,17401.0
2017-10-30 09:40:00,107.26,107.51,107.06,107.33,24814.0,94.7264,94.9472,94.5497,94.7882,24814.0
2017-10-30 09:45:00,107.36,107.48,107.2,107.26,12566.0,94.8147,94.9207,94.6734,94.7264,12566.0
2017-10-30 09:50:00,107.35,107.45,107.14,107.43,11722.0,94.8058,94.8942,94.6204,94.8765,11722.0
2017-10-30 09:55:00,107.39,107.53,107.0,107.01,23143.0,94.8412,94.9648,94.4967,94.5056,23143.0
2017-10-30 10:00:00,107.11,107.19,106.73,106.78,18163.0,94.5939,94.6645,94.2583,94.3025,18163.0
2017-10-30 10:05:00,106.77,107.16,106.76,107.04,15187.0,94.2936,94.6381,94.2848,94.5321,15187.0
2017-10-30 10:10:00,107.02,107.23,106.56,106.7,14580.0,94.5144,94.6999,94.1082,94.2318,14580.0
2017-10-30 10:15:00,106.64,106.99,106.61,106.93,19732.0,94.1788,94.4879,94.1523,94.4349,19732.0
2017-10-30 10:20:00,106.94,107.07,106.86,106.89,18743.0,94.4438,94.5586,94.3731,94.3996,18743.0
2017-10-30 10:25:00,106.89,106.96,106.61,106.76,25244.0,94.3996,94.4614,94.1523,94.2848,25244.0
2017-10-30 10:30:00,106.78,106.88,106.55,106.88,29095.0,94.3025,94.3908,94.0993,94.3908,29095.0
2017-10-30 10:35:00,106.88,107.16,106.85,107.07,18055.0,94.3908,94.6381,94.3643,94.5586,18055.0
2017-10-30 10:40:00,107.06,107.11,106.93,107.05,14297.0,94.5497,94.5939,94.4349,94.5409,14297.0
2017-10-30 10:45:00,106.98,107.02,106.54,106.65,24795.0,94.4791,94.5144,94.0905,94.1876,24795.0
2017-10-30 10:50:00,106.58,106.73,106.52,106.56,9400.0,94.1258,94.2583,94.0728,94.1082,9400.0
2017-10-30 10:55:00,106.6,106.66,106.45,106.54,18806.0,94.1435,94.1965,94.011,94.0905,18806.0
2017-10-30 11:00:00,106.56,106.71,106.52,106.65,13269.0,94.1082,94.2406,94.0728,94.1876,13269.0
2017-10-30 11:05:00,106.69,106.86,106.68,106.77,23476.0,94.223,94.3731,94.2141,94.2936,23476.0
2017-10-30 11:10:00,106.76,106.94,106.64,106.92,14086.0,94.2848,94.4438,94.1788,94.4261,14086.0
2017-10-30 11:15:00,106.92,106.92,106.55,106.55,31411.0,94.4261,94.4261,94.0993,94.0993,31411.0
2017-10-30 11:20:00,106.65,106.84,106.52,106.76,27106.0,94.1876,94.3554,94.0728,94.2848,27106.0
2017-10-30 11:25:00,106.81,106.81,106.55,106.62,3932.0,94.3289,94.3289,94.0993,94.1612,3932.0
2017-10-30 11:30:00,106.65,106.75,106.59,106.64,3400.0,94.1876,94.276,94.1347,94.1788,3400.0
2017-10-30 11:35:00,106.68,106.83,106.68,106.74,8017.0,94.2141,94.3466,94.2141,94.2671,8017.0
2017-10-30 11:40:00,106.71,106.83,106.63,106.72,9752.0,94.2406,94.3466,94.17,94.2495,9752.0
2017-10-30 11:45:00,106.72,106.79,106.66,106.76,10959.0,94.2495,94.3113,94.1965,94.2848,10959.0
2017-10-30 11:50:00,106.76,106.92,106.71,106.78,12528.0,94.2848,94.4261,94.2406,94.3025,12528.0
2017-10-30 11:55:00,106.77,106.81,106.68,106.81,16505.0,94.2936,94.3289,94.2141,94.3289,16505.0
2017-10-30 12:00:00,106.8,106.99,106.78,106.98,23276.0,94.3201,94.4879,94.3025,94.4791,23276.0
2017-10-30 12:05:00,106.98,106.99,106.87,106.87,7800.0,94.4791,94.4879,94.3819,94.3819,7800.0
2017-10-30 12:10:00,106.87,106.89,106.73,106.77,9100.0,94.3819,94.3996,94.2583,94.2936,9100.0
2017-10-30 12:15:00,106.76,106.76,106.57,106.65,5900.0,94.2848,94.2848,94.117,94.1876,5900.0
2017-10-30 12:20:00,106.6,106.9,106.6,106.87,8700.0,94.1435,94.4084,94.1435,94.3819,8700.0
2017-10-30 12:25:00,106.9,107.22,106.83,107.1,23175.0,94.4084,94.691,94.3466,94.5851,23175.0
2017-10-30 12:30:00,107.15,107.21,107.03,107.18,7687.0,94.6292,94.6822,94.5232,94.6557,7687.0
2017-10-30 12:35:00,107.19,107.3,107.13,107.13,6619.0,94.6645,94.7617,94.6116,94.6116,6619.0
2017-10-30 12:40:00,107.18,107.26,107.07,107.21,4200.0,94.6557,94.7264,94.5586,94.6822,4200.0
2017-10-30 12:45:00,107.19,107.28,107.13,107.25,5800.0,94.6645,94.744,94.6116,94.7175,5800.0
2017-10-30 12:50:00,107.23,107.36,107.21,107.36,3900.0,94.6999,94.8147,94.6822,94.8147,3900.0
2017-10-30 12:55:00,107.39,107.49,107.39,107.42,4000.0,94.8412,94.9295,94.8412,94.8677,4000.0
2017-10-30 13:00:00,107.44,107.56,107.41,107.55,3454.0,94.8853,94.9913,94.8588,94.9825,3454.0
2017-10-30 13:05:00,107.48,107.54,107.41,107.45,8915.0,94.9207,94.9736,94.8588,94.8942,8915.0
2017-10-30 13:10:00,107.46,107.69,107.45,107.62,12247.0,94.903,95.1061,94.8942,95.0443,12247.0
2017-10-30 13:15:00,107.63,107.82,107.56,107.74,8114.0,95.0531,95.2209,94.9913,95.1503,8114.0
2017-10-30 13:20:00,107.74,107.78,107.6,107.68,3600.0,95.1503,95.1856,95.0266,95.0973,3600.0
2017-10-30 13:25:00,107.68,107.69,107.55,107.56,3090.0,95.0973,95.1061,94.9825,94.9913,3090.0
2017-10-30 13:30:00,107.57,107.63,107.47,107.47,4900.0,95.0001,95.0531,94.9118,94.9118,4900.0
2017-10-30 13:35:00,107.46,107.57,107.45,107.55,4350.0,94.903,95.0001,94.8942,94.9825,4350.0
2017-10-30 13:40:00,107.51,107.71,107.49,107.71,6100.0,94.9472,95.1238,94.9295,95.1238,6100.0
2017-10-30 13:45:00,107.69,107.79,107.58,107.75,11500.0,95.1061,95.1944,95.009,95.1591,11500.0
2017-10-30 13:50:00,107.75,107.75,107.58,107.58,11188.0,95.1591,95.1591,95.009,95.009,11188.0
2017-10-30 13:55:00,107.58,107.64,107.42,107.46,5400.0,95.009,95.062,94.8677,94.903,5400.0
2017-10-30 14:00:00,107.46,107.47,107.23,107.26,8861.0,94.903,94.9118,94.6999,94.7264,8861.0
2017-10-30 14:05:00,107.26,107.33,107.24,107.28,5522.0,94.7264,94.7882,94.7087,94.744,5522.0
2017-10-30 14:10:00,107.28,107.34,107.24,107.34,6500.0,94.744,94.797,94.7087,94.797,6500.0
2017-10-30 14:15:00,107.29,107.34,107.23,107.24,8040.0,94.7529,94.797,94.6999,94.7087,8040.0
2017-10-30 14:20:00,107.28,107.49,107.2,107.49,19574.0,94.744,94.9295,94.6734,94.9295,19574.0
2017-10-30 14:25:00,107.49,107.49,107.32,107.35,15681.0,94.9295,94.9295,94.7794,94.8058,15681.0
2017-10-30 14:30:00,107.35,107.54,107.31,107.51,19944.0,94.8058,94.9736,94.7705,94.9472,19944.0
2017-10-30 14:35:00,107.52,107.52,107.32,107.34,17005.0,94.956,94.956,94.7794,94.797,17005.0
2017-10-30 14:40:00,107.31,107.94,107.31,107.94,15224.0,94.7705,95.3269,94.7705,95.3269,15224.0
2017-10-30 14:45:00,107.96,108.01,107.9,107.96,10547.0,95.3446,95.3887,95.2916,95.3446,10547.0
2017-10-30 14:50:00,107.92,108.01,107.89,107.96,16767.0,95.3092,95.3887,95.2827,95.3446,16767.0
2017-10-30 14:55:00,107.97,108.02,107.89,108.0,15327.0,95.3534,95.3976,95.2827,95.3799,15327.0
2017-10-30 15:00:00,108.0,108.0,107.82,107.84,10783.0,95.3799,95.3799,95.2209,95.2386,10783.0
2017-10-30 15:05:00,107.82,107.91,107.72,107.75,14615.0,95.2209,95.3004,95.1326,95.1591,14615.0
2017-10-30 15:10:00,107.79,107.86,107.55,107.55,25953.0,95.1944,95.2563,94.9825,94.9825,25953.0
2017-10-30 15:15:00,107.58,107.78,107.58,107.74,32977.0,95.009,95.1856,95.009,95.1503,32977.0
2017-10-30 15:20:00,107.75,107.75,107.43,107.43,18108.0,95.1591,95.1591,94.8765,94.8765,18108.0
2017-10-30 15:25:00,107.48,107.6,107.37,107.45,24622.0,94.9207,95.0266,94.8235,94.8942,24622.0
2017-10-30 15:30:00,107.49,107.54,107.38,107.45,30118.0,94.9295,94.9736,94.8323,94.8942,30118.0
2017-10-30 15:35:00,107.44,107.5,107.38,107.43,26972.0,94.8853,94.9383,94.8323,94.8765,26972.0
2017-10-30 15:40:00,107.45,107.51,107.28,107.31,26468.0,94.8942,94.9472,94.744,94.7705,26468.0
2017-10-30 15:45:00,107.34,107.41,107.3,107.34,38535.0,94.797,94.8588,94.7617,94.797,38535.0
2017-10-30 15:50:00,107.34,107.75,107.33,107.7,73447.0,94.797,95.1591,94.7882,95.1149,73447.0
2017-10-30 15:55:00,107.7,107.75,107.31,107.33,139194.0,95.1149,95.1591,94.7705,94.7882,139194.0
2017-10-31 09:30:00,107.78,108.24,107.25,107.25,18030.0,95.1856,95.5918,94.7175,94.7175,18030.0
2017-10-31 09:35:00,107.24,107.4,106.97,107.01,18135.0,94.7087,94.85,94.4703,94.5056,18135.0
2017-10-31 09:40:00,107.01,107.41,107.01,107.13,17724.0,94.5056,94.8588,94.5056,94.6116,17724.0
2017-10-31 09:45:00,107.13,107.59,107.05,107.52,26677.0,94.6116,95.0178,94.5409,94.956,26677.0
2017-10-31 09:50:00,107.59,107.61,107.09,107.09,21800.0,95.0178,95.0355,94.5762,94.5762,21800.0
2017-10-31 09:55:00,107.05,107.37,106.9,107.22,17368.0,94.5409,94.8235,94.4084,94.691,17368.0
2017-10-31 10:00:00,107.18,107.23,107.02,107.08,21216.0,94.6557,94.6999,94.5144,94.5674,21216.0
2017-10-31 10:05:00,107.04,107.22,106.85,107.11,26818.0,94.5321,94.691,94.3643,94.5939,26818.0
2017-10-31 10:10:00,107.09,107.39,107.03,107.03,39539.0,94.5762,94.8412,94.5232,94.5232,39539.0
2017-10-31 10:15:00,107.05,107.28,106.92,106.97,22003.0,94.5409,94.744,94.4261,94.4703,22003.0
2017-10-31 10:20:00,107.05,107.39,106.97,107.28,35331.0,94.5409,94.8412,94.4703,94.744,35331.0
2017-10-31 10:25:00,107.27,107.42,107.12,107.29,46070.0,94.7352,94.8677,94.6027,94.7529,46070.0
2017-10-31 10:30:00,107.3,107.7,107.21,107.7,32234.0,94.7617,95.1149,94.6822,95.1149,32234.0
2017-10-31 10:35:00,107.72,107.97,107.62,107.62,42117.0,95.1326,95.3534,95.0443,95.0443,42117.0
2017-10-31 10:40:00,107.66,107.77,107.46,107.72,23271.0,95.0796,95.1768,94.903,95.1326,23271.0
2017-10-31 10:45:00,107.74,107.94,107.73,107.87,27115.0,95.1503,95.3269,95.1414,95.2651,27115.0
2017-10-31 10:50:00,107.84,107.95,107.63,107.91,29287.0,95.2386,95.3357,95.0531,95.3004,29287.0
2017-10-31 10:55:00,107.89,107.92,107.73,107.8,15971.0,95.2827,95.3092,95.1414,95.2033,15971.0
2017-10-31 11:00:00,107.78,107.87,107.64,107.8,17258.0,95.1856,95.2651,95.062,95.2033,17258.0
2017-10-31 11:05:00,107.77,108.33,107.7,108.32,191458.0,95.1768,95.6713,95.1149,95.6625,191458.0
2017-10-31 11:10:00,108.34,108.67,108.18,108.27,26529.0,95.6802,95.9716,95.5389,95.6183,26529.0
2017-10-31 11:15:00,108.27,108.36,108.0,108.2,30295.0,95.6183,95.6978,95.3799,95.5565,30295.0
2017-10-31 11:20:00,108.17,108.3,108.15,108.16,21920.0,95.53,95.6448,95.5124,95.5212,21920.0
2017-10-31 11:25:00,108.18,108.26,108.15,108.21,19444.0,95.5389,95.6095,95.5124,95.5654,19444.0
2017-10-31 11:30:00,108.24,108.38,108.19,108.32,13851.0,95.5918,95.7155,95.5477,95.6625,13851.0
2017-10-31 11:35:00,108.35,108.35,108.08,108.27,11400.0,95.689,95.689,95.4505,95.6183,11400.0
2017-10-31 11:40:00,108.29,108.36,108.25,108.26,9307.0,95.636,95.6978,95.6007,95.6095,9307.0
2017-10-31 11:45:00,108.27,108.4,108.2,108.34,16753.0,95.6183,95.7332,95.5565,95.6802,16753.0
2017-10-31 11:50:00,108.32,108.45,108.24,108.35,19313.0,95.6625,95.7773,95.5918,95.689,19313.0
2017-10-31 11:55:00,108.39,108.61,108.3,108.61,26062.0,95.7243,95.9186,95.6448,95.9186,26062.0
2017-10-31 12:00:00,108.64,108.82,108.63,108.82,5340.0,95.9451,96.1041,95.9363,96.1041,5340.0
2017-10-31 12:05:00,108.82,108.88,108.57,108.58,8136.0,96.1041,96.1571,95.8833,95.8921,8136.0
2017-10-31 12:10:00,108.61,108.73,108.54,108.73,5686.0,95.9186,96.0246,95.8568,96.0246,5686.0
2017-10-31 12:15:00,108.73,108.79,108.62,108.65,3600.0,96.0246,96.0776,95.9274,95.9539,3600.0
2017-10-31 12:20:00,108.66,108.7,108.54,108.68,10249.0,95.9628,95.9981,95.8568,95.9804,10249.0
2017-10-31 12:25:00,108.7,108.89,108.7,108.72,13494.0,95.9981,96.1659,95.9981,96.0158,13494.0
2017-10-31 12:30:00,108.68,108.74,108.52,108.69,29145.0,95.9804,96.0334,95.8391,95.9893,29145.0
2017-10-31 12:35:00,108.63,108.69,108.44,108.48,22351.0,95.9363,95.9893,95.7685,95.8038,22351.0
2017-10-31 12:40:00,108.52,108.66,108.4,108.47,22200.0,95.8391,95.9628,95.7332,95.795,22200.0
2017-10-31 12:45:00,108.5,108.56,108.33,108.47,23961.0,95.8215,95.8745,95.6713,95.795,23961.0
2017-10-31 12:50:00,108.47,109.06,108.43,108.92,236258.0,95.795,96.316,95.7596,96.1924,236258.0
2017-10-31 12:55:00,108.92,109.18,108.85,109.1,28275.0,96.1924,96.422,96.1306,96.3514,28275.0
2017-10-31 13:00:00,109.07,109.09,108.92,108.92,22130.0,96.3249,96.3425,96.1924,96.1924,22130.0
2017-10-31 13:05:00,108.93,108.99,108.8,108.9,13518.0,96.2012,96.2542,96.0864,96.1747,13518.0
2017-10-31 13:10:00,108.9,108.98,108.84,108.93,12238.0,96.1747,96.2454,96.1217,96.2012,12238.0
2017-10-31 13:15:00,108.91,108.95,108.87,108.89,10107.0,96.1836,96.2189,96.1482,96.1659,10107.0
2017-10-31 13:20:00,108.84,108.9,108.79,108.89,5515.0,96.1217,96.1747,96.0776,96.1659,5515.0
2017-10-31 13:25:00,108.91,108.93,108.79,108.85,11504.0,96.1836,96.2012,96.0776,96.1306,11504.0
2017-10-31 13:30:00,108.85,108.86,108.67,108.73,3500.0,96.1306,96.1394,95.9716,96.0246,3500.0
2017-10-31 13:35:00,108.71,109.12,108.67,109.02,71050.0,96.0069,96.369,95.9716,96.2807,71050.0
2017-10-31 13:40:00,108.97,109.08,108.89,108.91,12416.0,96.2365,96.3337,96.1659,96.1836,12416.0
2017-10-31 13:45:00,108.87,108.88,108.81,108.88,2100.0,96.1482,96.1571,96.0952,96.1571,2100.0
2017-10-31 13:50:00,108.88,108.94,108.86,108.9,6756.0,96.1571,96.2101,96.1394,96.1747,6756.0
2017-10-31 13:55:00,108.87,108.97,108.8,108.96,15690.0,96.1482,96.2365,96.0864,96.2277,15690.0
2017-10-31 14:00:00,108.95,109.06,108.94,109.02,4225.0,96.2189,96.316,96.2101,96.2807,4225.0
2017-10-31 14:05:00,108.98,109.11,108.97,109.06,6600.0,96.2454,96.3602,96.2365,96.316,6600.0
2017-10-31 14:10:00,109.01,109.07,108.97,109.02,5300.0,96.2719,96.3249,96.2365,96.2807,5300.0
2017-10-31 14:15:00,108.97,109.05,108.91,109.0,75684.0,96.2365,96.3072,96.1836,96.263,75684.0
2017-10-31 14:20:00,109.03,109.08,108.96,109.04,20075.0,96.2895,96.3337,96.2277,96.2984,20075.0
2017-10-31 14:25:00,109.05,109.06,108.97,109.01,9040.0,96.3072,96.316,96.2365,96.2719,9040.0
2017-10-31 14:30:00,108.99,109.1,108.99,109.05,69912.0,96.2542,96.3514,96.2542,96.3072,69912.0
2017-10-31 14:35:00,109.04,109.23,109.04,109.19,9082.0,96.2984,96.4662,96.2984,96.4308,9082.0
2017-10-31 14:40:00,109.17,109.17,108.98,109.03,9485.0,96.4132,96.4132,96.2454,96.2895,9485.0
2017-10-31 14:45:00,109.04,109.21,109.0,109.12,12671.0,96.2984,96.4485,96.263,96.369,12671.0
2017-10-31 14:50:00,109.1,109.23,109.08,109.23,9802.0,96.3514,96.4662,96.3337,96.4662,9802.0
2017-10-31 14:55:00,109.25,109.41,109.22,109.33,10422.0,96.4838,96.6251,96.4573,96.5545,10422.0
2017-10-31 15:00:00,109.38,109.58,109.35,109.44,15555.0,96.5986,96.7753,96.5721,96.6516,15555.0
2017-10-31 15:05:00,109.43,109.53,109.37,109.38,14160.0,96.6428,96.7311,96.5898,96.5986,14160.0
2017-10-31 15:10:00,109.35,109.52,109.33,109.46,108138.0,96.5721,96.7223,96.5545,96.6693,108138.0
2017-10-31 15:15:00,109.45,109.55,109.37,109.53,20508.0,96.6605,96.7488,96.5898,96.7311,20508.0
2017-10-31 15:20:00,109.53,109.63,109.37,109.4,25085.0,96.7311,96.8194,96.5898,96.6163,25085.0
2017-10-31 15:25:00,109.36,109.41,109.29,109.36,38930.0,96.581,96.6251,96.5192,96.581,38930.0
2017-10-31 15:30:00,109.36,109.44,109.27,109.3,31963.0,96.581,96.6516,96.5015,96.528,31963.0
2017-10-31 15:35:00,109.3,109.32,109.17,109.17,25573.0,96.528,96.5456,96.4132,96.4132,25573.0
2017-10-31 15:40:00,109.17,109.21,109.01,109.04,20929.0,96.4132,96.4485,96.2719,96.2984,20929.0
2017-10-31 15:45:00,108.97,109.02,108.92,108.94,38187.0,96.2365,96.2807,96.1924,96.2101,38187.0
2017-10-31 15:50:00,108.92,108.98,108.76,108.8,38564.0,96.1924,96.2454,96.0511,96.0864,38564.0
2017-10-31 15:55:00,108.79,108.93,108.75,108.89,82737.0,96.0776,96.2012,96.0423,96.1659,82737.0
2017-11-01 09:30:00,110.0,110.0,109.6,109.64,31252.0,97.1462,97.1462,96.7929,96.8283,31252.0
2017-11-01 09:35:00,109.7,109.72,109.43,109.43,6114.0,96.8812,96.8989,96.6428,96.6428,6114.0
2017-11-01 09:40:00,109.52,109.87,109.35,109.79,11242.0,96.7223,97.0314,96.5721,96.9607,11242.0
2017-11-01 09:45:00,109.83,110.01,109.68,109.68,20484.0,96.9961,97.155,96.8636,96.8636,20484.0
2017-11-01 09:50:00,109.71,109.95,109.45,109.49,14683.0,96.8901,97.102,96.6605,96.6958,14683.0
2017-11-01 09:55:00,109.41,109.66,109.31,109.53,23247.0,96.6251,96.8459,96.5368,96.7311,23247.0
2017-11-01 10:00:00,109.56,109.59,109.01,109.01,31182.0,96.7576,96.7841,96.2719,96.2719,31182.0
2017-11-01 10:05:00,109.03,109.06,108.9,109.03,34713.0,96.2895,96.316,96.1747,96.2895,34713.0
2017-11-01 10:10:00,109.0,109.04,108.68,108.72,10207.0,96.263,96.2984,95.9804,96.0158,10207.0
2017-11-01 10:15:00,108.67,108.67,108.33,108.48,23307.0,95.9716,95.9716,95.6713,95.8038,23307.0
2017-11-01 10:20:00,108.5,108.57,108.0,108.07,18625.0,95.8215,95.8833,95.3799,95.4417,18625.0
2017-11-01 10:25:00,108.07,108.38,108.02,108.15,80178.0,95.4417,95.7155,95.3976,95.5124,80178.0
2017-11-01 10:30:00,108.23,108.26,107.85,107.92,6674.0,95.583,95.6095,95.2474,95.3092,6674.0
2017-11-01 10:35:00,107.95,108.28,107.8,107.85,45234.0,95.3357,95.6272,95.2033,95.2474,45234.0
2017-11-01 10:40:00,107.86,108.11,107.82,107.82,69263.0,95.2563,95.477,95.2209,95.2209,69263.0
2017-11-01 10:45:00,107.88,107.88,107.02,107.02,33923.0,95.2739,95.2739,94.5144,94.5144,33923.0
2017-11-01 10:50:00,107.04,107.52,107.0,107.41,40214.0,94.5321,94.956,94.4967,94.8588,40214.0
2017-11-01 10:55:00,107.41,107.48,107.25,107.37,12516.0,94.8588,94.9207,94.7175,94.8235,12516.0
2017-11-01 11:00:00,107.39,107.8,107.38,107.7,12664.0,94.8412,95.2033,94.8323,95.1149,12664.0
2017-11-01 11:05:00,107.65,107.97,107.63,107.88,8693.0,95.0708,95.3534,95.0531,95.2739,8693.0
2017-11-01 11:10:00,107.87,107.92,107.56,107.61,5104.0,95.2651,95.3092,94.9913,95.0355,5104.0
2017-11-01 11:15:00,107.58,107.62,107.25,107.27,10300.0,95.009,95.0443,94.7175,94.7352,10300.0
2017-11-01 11:20:00,107.33,107.33,107.08,107.15,15968.0,94.7882,94.7882,94.5674,94.6292,15968.0
2017-11-01 11:25:00,107.16,107.22,106.77,106.83,32531.0,94.6381,94.691,94.2936,94.3466,32531.0
2017-11-01 11:30:00,106.81,106.97,106.71,106.86,22799.0,94.3289,94.4703,94.2406,94.3731,22799.0
2017-11-01 11:35:00,106.88,106.93,106.58,106.61,25049.0,94.3908,94.4349,94.1258,94.1523,25049.0
2017-11-01 11:40:00,106.6,106.62,106.37,106.39,20164.0,94.1435,94.1612,93.9404,93.958,20164.0
2017-11-01 11:45:00,106.39,106.39,106.2,106.28,17563.0,93.958,93.958,93.7902,93.8609,17563.0
2017-11-01 11:50:00,106.27,106.42,106.08,106.14,46430.0,93.852,93.9845,93.6843,93.7372,46430.0
2017-11-01 11:55:00,106.13,106.26,106.09,106.11,12627.0,93.7284,93.8432,93.6931,93.7107,12627.0
2017-11-01 12:00:00,106.13,106.21,105.92,105.97,13766.0,93.7284,93.7991,93.5429,93.5871,13766.0
2017-11-01 12:05:00,106.11,106.11,105.73,105.73,15067.0,93.7107,93.7107,93.3751,93.3751,15067.0
2017-11-01 12:10:00,105.74,105.83,105.62,105.67,12078.0,93.384,93.4635,93.278,93.3222,12078.0
2017-11-01 12:15:00,105.67,105.67,105.36,105.62,20848.0,93.3222,93.3222,93.0484,93.278,20848.0
2017-11-01 12:20:00,105.64,105.64,105.34,105.37,16425.0,93.2957,93.2957,93.0307,93.0572,16425.0
2017-11-01 12:25:00,105.3,105.35,105.03,105.17,19630.0,92.9954,93.0396,92.7569,92.8806,19630.0
2017-11-01 12:30:00,105.12,105.16,104.75,105.01,16118.0,92.8364,92.8718,92.5097,92.7393,16118.0
2017-11-01 12:35:00,105.09,105.11,104.95,104.95,12852.0,92.8099,92.8276,92.6863,92.6863,12852.0
2017-11-01 12:40:00,104.9,104.9,104.69,104.7,13548.0,92.6421,92.6421,92.4567,92.4655,13548.0
2017-11-01 12:45:00,104.7,104.84,104.59,104.75,13269.0,92.4655,92.5891,92.3684,92.5097,13269.0
2017-11-01 12:50:00,104.75,104.75,104.32,104.32,14113.0,92.5097,92.5097,92.1299,92.1299,14113.0
2017-11-01 12:55:00,104.36,104.39,104.0,104.03,22932.0,92.1652,92.1917,91.8473,91.8738,22932.0
2017-11-01 13:00:00,104.03,104.15,103.77,104.07,27552.0,91.8738,91.9798,91.6442,91.9091,27552.0
2017-11-01 13:05:00,104.06,104.06,103.51,103.51,14934.0,91.9003,91.9003,91.4146,91.4146,14934.0
2017-11-01 13:10:00,103.5,103.5,103.09,103.22,42909.0,91.4057,91.4057,91.0436,91.1585,42909.0
2017-11-01 13:15:00,103.28,103.83,103.19,103.58,22486.0,91.2114,91.6972,91.132,91.4764,22486.0
2017-11-01 13:20:00,103.53,104.04,103.44,104.03,27345.0,91.4322,91.8826,91.3527,91.8738,27345.0
2017-11-01 13:25:00,104.04,104.3,103.82,104.3,16509.0,91.8826,92.1122,91.6883,92.1122,16509.0
2017-11-01 13:30:00,104.33,104.39,104.14,104.25,15666.0,92.1387,92.1917,91.9709,92.0681,15666.0
2017-11-01 13:35:00,104.3,104.34,104.16,104.22,10886.0,92.1122,92.1476,91.9886,92.0416,10886.0
2017-11-01 13:40:00,104.17,104.34,104.03,104.03,10816.0,91.9974,92.1476,91.8738,91.8738,10816.0
2017-11-01 13:45:00,104.04,104.1,103.88,103.95,10794.0,91.8826,91.9356,91.7413,91.8031,10794.0
2017-11-01 13:50:00,103.96,103.99,103.5,103.56,10400.0,91.812,91.8385,91.4057,91.4587,10400.0
2017-11-01 13:55:00,103.51,104.19,103.51,104.19,16252.0,91.4146,92.0151,91.4146,92.0151,16252.0
2017-11-01 14:00:00,104.07,104.23,103.75,103.92,14071.0,91.9091,92.0504,91.6265,91.7767,14071.0
2017-11-01 14:05:00,103.97,104.15,103.89,104.15,9105.0,91.8208,91.9798,91.7502,91.9798,9105.0
2017-11-01 14:10:00,104.11,104.5,104.09,104.47,9670.0,91.9445,92.2889,91.9268,92.2624,9670.0
2017-11-01 14:15:00,104.45,104.51,104.17,104.43,14464.0,92.2447,92.2977,91.9974,92.2271,14464.0
2017-11-01 14:20:00,104.42,104.56,104.3,104.51,9700.0,92.2182,92.3419,92.1122,92.2977,9700.0
2017-11-01 14:25:00,104.51,104.52,104.4,104.44,18478.0,92.2977,92.3065,92.2006,92.2359,18478.0
2017-11-01 14:30:00,104.45,104.89,104.45,104.89,21648.0,92.2447,92.6333,92.2447,92.6333,21648.0
2017-11-01 14:35:00,104.89,104.99,104.81,104.94,22710.0,92.6333,92.7216,92.5627,92.6775,22710.0
2017-11-01 14:40:00,104.94,105.01,104.83,104.89,25356.0,92.6775,92.7393,92.5803,92.6333,25356.0
2017-11-01 14:45:00,104.91,105.05,104.84,104.99,14416.0,92.651,92.7746,92.5891,92.7216,14416.0
2017-11-01 14:50:00,104.94,104.97,104.67,104.75,15561.0,92.6775,92.704,92.439,92.5097,15561.0
2017-11-01 14:55:00,104.77,104.83,104.6,104.81,16207.0,92.5273,92.5803,92.3772,92.5627,16207.0
2017-11-01 15:00:00,104.82,104.95,104.78,104.94,15613.0,92.5715,92.6863,92.5362,92.6775,15613.0
2017-11-01 15:05:00,104.9,104.94,104.68,104.7,7597.0,92.6421,92.6775,92.4478,92.4655,7597.0
2017-11-01 15:10:00,104.67,104.76,104.65,104.73,20661.0,92.439,92.5185,92.4214,92.492,20661.0
2017-11-01 15:15:00,104.71,104.81,104.62,104.64,11211.0,92.4743,92.5627,92.3949,92.4125,11211.0
2017-11-01 15:20:00,104.62,104.67,104.54,104.67,32866.0,92.3949,92.439,92.3242,92.439,32866.0
2017-11-01 15:25:00,104.67,104.81,104.6,104.78,9632.0,92.439,92.5627,92.3772,92.5362,9632.0
2017-11-01 15:30:00,104.78,104.79,104.7,104.77,15873.0,92.5362,92.545,92.4655,92.5273,15873.0
2017-11-01 15:35:00,104.78,105.0,104.74,104.96,17841.0,92.5362,92.7305,92.5008,92.6951,17841.0
2017-11-01 15:40:00,104.96,105.26,104.96,105.2,18989.0,92.6951,92.9601,92.6951,92.9071,18989.0
2017-11-01 15:45:00,105.18,105.22,104.99,105.12,28999.0,92.8894,92.9247,92.7216,92.8364,28999.0
2017-11-01 15:50:00,105.13,105.22,105.08,105.11,34145.0,92.8453,92.9247,92.8011,92.8276,34145.0
2017-11-01 15:55:00,105.09,105.22,105.03,105.16,40976.0,92.8099,92.9247,92.7569,92.8718,40976.0
2017-11-02 09:30:00,105.22,105.46,104.75,104.94,27375.0,92.9247,93.1367,92.5097,92.6775,27375.0
2017-11-02 09:35:00,104.78,105.24,104.75,105.01,23095.0,92.5362,92.9424,92.5097,92.7393,23095.0
2017-11-02 09:40:00,105.19,105.32,105.05,105.25,25001.0,92.8983,93.0131,92.7746,92.9512,25001.0
2017-11-02 09:45:00,105.26,105.48,105.18,105.39,67612.0,92.9601,93.1544,92.8894,93.0749,67612.0
2017-11-02 09:50:00,105.39,105.57,104.95,105.57,25386.0,93.0749,93.2338,92.6863,93.2338,25386.0
2017-11-02 09:55:00,105.56,106.05,105.54,105.85,17224.0,93.225,93.6578,93.2074,93.4811,17224.0
2017-11-02 10:00:00,105.89,105.96,105.46,105.67,12515.0,93.5165,93.5783,93.1367,93.3222,12515.0
2017-11-02 10:05:00,105.76,105.76,105.04,105.15,15799.0,93.4016,93.4016,92.7658,92.8629,15799.0
2017-11-02 10:10:00,105.16,105.5,105.16,105.44,17232.0,92.8718,93.172,92.8718,93.119,17232.0
2017-11-02 10:15:00,105.53,105.95,105.53,105.89,14971.0,93.1985,93.5694,93.1985,93.5165,14971.0
2017-11-02 10:20:00,105.81,105.91,105.42,105.45,12331.0,93.4458,93.5341,93.1014,93.1279,12331.0
2017-11-02 10:25:00,105.4,105.66,105.4,105.44,14236.0,93.0837,93.3133,93.0837,93.119,14236.0
2017-11-02 10:30:00,105.45,105.66,105.27,105.47,15042.0,93.1279,93.3133,92.9689,93.1455,15042.0
2017-11-02 10:35:00,105.48,105.48,105.2,105.26,14219.0,93.1544,93.1544,92.9071,92.9601,14219.0
2017-11-02 10:40:00,105.26,105.47,105.26,105.34,14826.0,92.9601,93.1455,92.9601,93.0307,14826.0
2017-11-02 10:45:00,105.33,105.63,105.33,105.55,10906.0,93.0219,93.2868,93.0219,93.2162,10906.0
2017-11-02 10:50:00,105.46,105.46,105.03,105.03,7985.0,93.1367,93.1367,92.7569,92.7569,7985.0
2017-11-02 10:55:00,105.02,105.33,105.0,105.08,12998.0,92.7481,93.0219,92.7305,92.8011,12998.0
2017-11-02 11:00:00,105.0,105.61,105.0,105.6,12872.0,92.7305,93.2692,92.7305,93.2603,12872.0
2017-11-02 11:05:00,105.56,105.62,105.45,105.49,14058.0,93.225,93.278,93.1279,93.1632,14058.0
2017-11-02 11:10:00,105.55,105.64,105.37,105.37,11208.0,93.2162,93.2957,93.0572,93.0572,11208.0
2017-11-02 11:15:00,105.33,105.35,105.05,105.15,10515.0,93.0219,93.0396,92.7746,92.8629,10515.0
2017-11-02 11:20:00,105.19,105.36,105.15,105.29,6300.0,92.8983,93.0484,92.8629,92.9866,6300.0
2017-11-02 11:25:00,105.35,105.41,104.99,105.2,14100.0,93.0396,93.0925,92.7216,92.9071,14100.0
2017-11-02 11:30:00,105.15,105.19,104.91,105.02,22260.0,92.8629,92.8983,92.651,92.7481,22260.0
2017-11-02 11:35:00,105.04,105.18,104.57,104.62,14150.0,92.7658,92.8894,92.3507,92.3949,14150.0
2017-11-02 11:40:00,104.52,105.22,104.5,105.16,9220.0,92.3065,92.9247,92.2889,92.8718,9220.0
2017-11-02 11:45:00,105.11,105.14,104.83,104.92,14500.0,92.8276,92.8541,92.5803,92.6598,14500.0
2017-11-02 11:50:00,104.87,105.16,104.81,105.08,7100.0,92.6156,92.8718,92.5627,92.8011,7100.0
2017-11-02 11:55:00,105.08,105.47,105.08,105.44,7341.0,92.8011,93.1455,92.8011,93.119,7341.0
2017-11-02 12:00:00,105.47,105.55,105.3,105.42,8160.0,93.1455,93.2162,92.9954,93.1014,8160.0
2017-11-02 12:05:00,105.52,105.52,105.33,105.36,10469.0,93.1897,93.1897,93.0219,93.0484,10469.0
2017-11-02 12:10:00,105.36,105.38,105.16,105.16,4600.0,93.0484,93.066,92.8718,92.8718,4600.0
2017-11-02 12:15:00,105.13,105.36,105.08,105.19,5925.0,92.8453,93.0484,92.8011,92.8983,5925.0
2017-11-02 12:20:00,105.1,105.39,105.01,105.27,15300.0,92.8188,93.0749,92.7393,92.9689,15300.0
2017-11-02 12:25:00,105.28,105.53,105.27,105.41,20779.0,92.9777,93.1985,92.9689,93.0925,20779.0
2017-11-02 12:30:00,105.41,105.46,105.26,105.42,13786.0,93.0925,93.1367,92.9601,93.1014,13786.0
2017-11-02 12:35:00,105.42,105.42,105.25,105.25,9770.0,93.1014,93.1014,92.9512,92.9512,9770.0
2017-11-02 12:40:00,105.25,105.37,105.16,105.16,6107.0,92.9512,93.0572,92.8718,92.8718,6107.0
2017-11-02 12:45:00,105.11,105.42,105.11,105.38,9887.0,92.8276,93.1014,92.8276,93.066,9887.0
2017-11-02 12:50:00,105.36,105.45,105.26,105.35,5491.0,93.0484,93.1279,92.9601,93.0396,5491.0
2017-11-02 12:55:00,105.42,105.51,105.36,105.38,10200.0,93.1014,93.1809,93.0484,93.066,10200.0
2017-11-02 13:00:00,105.4,105.54,105.36,105.51,6745.0,93.0837,93.2074,93.0484,93.1809,6745.0
2017-11-02 13:05:00,105.51,105.61,105.51,105.56,4800.0,93.1809,93.2692,93.1809,93.225,4800.0
2017-11-02 13:10:00,105.61,105.85,105.61,105.8,14295.0,93.2692,93.4811,93.2692,93.437,14295.0
2017-11-02 13:15:00,105.83,105.89,105.78,105.79,11000.0,93.4635,93.5165,93.4193,93.4281,11000.0
2017-11-02 13:20:00,105.81,105.86,105.7,105.7,9550.0,93.4458,93.49,93.3487,93.3487,9550.0
2017-11-02 13:25:00,105.7,105.78,105.65,105.73,5680.0,93.3487,93.4193,93.3045,93.3751,5680.0
2017-11-02 13:30:00,105.76,105.88,105.76,105.83,6988.0,93.4016,93.5076,93.4016,93.4635,6988.0
2017-11-02 13:35:00,105.83,105.91,105.67,105.68,19002.0,93.4635,93.5341,93.3222,93.331,19002.0
2017-11-02 13:40:00,105.67,105.73,105.66,105.69,14069.0,93.3222,93.3751,93.3133,93.3398,14069.0
2017-11-02 13:45:00,105.63,105.7,105.58,105.64,6357.0,93.2868,93.3487,93.2427,93.2957,6357.0
2017-11-02 13:50:00,105.61,105.73,105.61,105.62,7379.0,93.2692,93.3751,93.2692,93.278,7379.0
2017-11-02 13:55:00,105.66,105.69,105.6,105.65,7976.0,93.3133,93.3398,93.2603,93.3045,7976.0
2017-11-02 14:00:00,105.64,105.73,105.62,105.66,15066.0,93.2957,93.3751,93.278,93.3133,15066.0
2017-11-02 14:05:00,105.66,105.78,105.6,105.78,11832.0,93.3133,93.4193,93.2603,93.4193,11832.0
2017-11-02 14:10:00,105.79,105.96,105.79,105.94,8337.0,93.4281,93.5783,93.4281,93.5606,8337.0
2017-11-02 14:15:00,105.95,106.07,105.89,105.94,16667.0,93.5694,93.6754,93.5165,93.5606,16667.0
2017-11-02 14:20:00,105.91,105.93,105.64,105.73,16186.0,93.5341,93.5518,93.2957,93.3751,16186.0
2017-11-02 14:25:00,105.74,105.87,105.67,105.81,18906.0,93.384,93.4988,93.3222,93.4458,18906.0
2017-11-02 14:30:00,105.78,105.79,105.65,105.68,9548.0,93.4193,93.4281,93.3045,93.331,9548.0
2017-11-02 14:35:00,105.61,105.76,105.61,105.65,10428.0,93.2692,93.4016,93.2692,93.3045,10428.0
2017-11-02 14:40:00,105.65,105.67,105.37,105.4,9570.0,93.3045,93.3222,93.0572,93.0837,9570.0
2017-11-02 14:45:00,105.4,105.43,105.22,105.22,13021.0,93.0837,93.1102,92.9247,92.9247,13021.0
2017-11-02 14:50:00,105.17,105.21,105.04,105.12,16330.0,92.8806,92.9159,92.7658,92.8364,16330.0
2017-11-02 14:55:00,105.1,105.27,105.1,105.21,12684.0,92.8188,92.9689,92.8188,92.9159,12684.0
2017-11-02 15:00:00,105.27,105.41,105.25,105.27,12584.0,92.9689,93.0925,92.9512,92.9689,12584.0
2017-11-02 15:05:00,105.32,105.32,105.06,105.06,30017.0,93.0131,93.0131,92.7834,92.7834,30017.0
2017-11-02 15:10:00,105.1,105.41,105.1,105.4,11996.0,92.8188,93.0925,92.8188,93.0837,11996.0
2017-11-02 15:15:00,105.35,105.53,105.35,105.51,13050.0,93.0396,93.1985,93.0396,93.1809,13050.0
2017-11-02 15:20:00,105.51,105.6,105.4,105.47,16855.0,93.1809,93.2603,93.0837,93.1455,16855.0
2017-11-02 15:25:00,105.46,105.68,105.46,105.64,18800.0,93.1367,93.331,93.1367,93.2957,18800.0
2017-11-02 15:30:00,105.65,105.93,105.63,105.89,48978.0,93.3045,93.5518,93.2868,93.5165,48978.0
2017-11-02 15:35:00,105.87,106.16,105.87,105.98,27124.0,93.4988,93.7549,93.4988,93.5959,27124.0
2017-11-02 15:40:00,105.96,106.05,105.87,105.93,51894.0,93.5783,93.6578,93.4988,93.5518,51894.0
2017-11-02 15:45:00,105.91,106.39,105.88,106.39,46505.0,93.5341,93.958,93.5076,93.958,46505.0
2017-11-02 15:50:00,106.39,106.44,106.21,106.36,50192.0,93.958,94.0022,93.7991,93.9315,50192.0
2017-11-02 15:55:00,106.34,106.44,106.29,106.38,79259.0,93.9139,94.0022,93.8697,93.9492,79259.0
2017-11-03 09:30:00,106.08,106.65,105.65,106.42,31944.0,93.6843,94.1876,93.3045,93.9845,31944.0
2017-11-03 09:35:00,106.35,106.35,106.03,106.18,13689.0,93.9227,93.9227,93.6401,93.7726,13689.0
2017-11-03 09:40:00,106.02,106.19,105.85,106.03,9700.0,93.6313,93.7814,93.4811,93.6401,9700.0
2017-11-03 09:45:00,105.96,106.17,105.91,106.08,6328.0,93.5783,93.7637,93.5341,93.6843,6328.0
2017-11-03 09:50:00,106.15,106.23,106.02,106.02,2029.0,93.7461,93.8167,93.6313,93.6313,2029.0
2017-11-03 09:55:00,105.97,105.97,105.63,105.79,5900.0,93.5871,93.5871,93.2868,93.4281,5900.0
2017-11-03 10:00:00,105.7,105.94,105.7,105.79,6696.0,93.3487,93.5606,93.3487,93.4281,6696.0
2017-11-03 10:05:00,105.8,105.94,105.8,105.9,11957.0,93.437,93.5606,93.437,93.5253,11957.0
2017-11-03 10:10:00,105.94,106.18,105.86,106.01,13934.0,93.5606,93.7726,93.49,93.6224,13934.0
2017-11-03 10:15:00,106.08,106.29,106.0,106.2,10506.0,93.6843,93.8697,93.6136,93.7902,10506.0
2017-11-03 10:20:00,106.24,106.34,106.07,106.2,10053.0,93.8256,93.9139,93.6754,93.7902,10053.0
2017-11-03 10:25:00,106.2,106.36,106.19,106.28,5600.0,93.7902,93.9315,93.7814,93.8609,5600.0
2017-11-03 10:30:00,106.27,106.41,106.18,106.22,4401.0,93.852,93.9757,93.7726,93.8079,4401.0
2017-11-03 10:35:00,106.18,106.18,106.01,106.06,4700.0,93.7726,93.7726,93.6224,93.6666,4700.0
2017-11-03 10:40:00,106.1,106.26,105.89,106.2,13663.0,93.7019,93.8432,93.5165,93.7902,13663.0
2017-11-03 10:45:00,106.18,106.31,106.15,106.16,10113.0,93.7726,93.8874,93.7461,93.7549,10113.0
2017-11-03 10:50:00,106.09,106.24,106.09,106.23,6000.0,93.6931,93.8256,93.6931,93.8167,6000.0
2017-11-03 10:55:00,106.29,106.38,106.29,106.35,8703.0,93.8697,93.9492,93.8697,93.9227,8703.0
2017-11-03 11:00:00,106.34,106.36,106.25,106.34,2600.0,93.9139,93.9315,93.8344,93.9139,2600.0
2017-11-03 11:05:00,106.3,106.3,106.17,106.2,11635.0,93.8785,93.8785,93.7637,93.7902,11635.0
2017-11-03 11:10:00,106.2,106.24,106.0,106.07,19410.0,93.7902,93.8256,93.6136,93.6754,19410.0
2017-11-03 11:15:00,106.07,106.1,105.95,106.06,24301.0,93.6754,93.7019,93.5694,93.6666,24301.0
2017-11-03 11:20:00,106.06,106.32,106.0,106.19,9321.0,93.6666,93.8962,93.6136,93.7814,9321.0
2017-11-03 11:25:00,106.17,106.34,106.17,106.27,7993.0,93.7637,93.9139,93.7637,93.852,7993.0
2017-11-03 11:30:00,106.29,106.29,106.2,106.25,1702.0,93.8697,93.8697,93.7902,93.8344,1702.0
2017-11-03 11:35:00,106.21,106.26,106.16,106.18,5401.0,93.7991,93.8432,93.7549,93.7726,5401.0
2017-11-03 11:40:00,106.17,106.17,106.05,106.06,3600.0,93.7637,93.7637,93.6578,93.6666,3600.0
2017-11-03 11:45:00,106.09,106.12,106.0,106.05,8879.0,93.6931,93.7196,93.6136,93.6578,8879.0
2017-11-03 11:50:00,106.05,106.07,105.88,105.94,7080.0,93.6578,93.6754,93.5076,93.5606,7080.0
2017-11-03 11:55:00,105.95,106.06,105.93,105.93,6908.0,93.5694,93.6666,93.5518,93.5518,6908.0
2017-11-03 12:00:00,105.94,105.98,105.81,105.85,9057.0,93.5606,93.5959,93.4458,93.4811,9057.0
2017-11-03 12:05:00,105.9,105.93,105.85,105.93,9339.0,93.5253,93.5518,93.4811,93.5518,9339.0
2017-11-03 12:10:00,105.92,106.08,105.92,106.08,11101.0,93.5429,93.6843,93.5429,93.6843,11101.0
2017-11-03 12:15:00,106.07,106.17,106.06,106.17,2109.0,93.6754,93.7637,93.6666,93.7637,2109.0
2017-11-03 12:20:00,106.18,106.18,106.01,106.04,7988.0,93.7726,93.7726,93.6224,93.6489,7988.0
2017-11-03 12:25:00,106.0,106.12,106.0,106.12,3200.0,93.6136,93.7196,93.6136,93.7196,3200.0
2017-11-03 12:30:00,106.12,106.12,106.04,106.05,4952.0,93.7196,93.7196,93.6489,93.6578,4952.0
2017-11-03 12:35:00,106.06,106.07,106.02,106.03,2775.0,93.6666,93.6754,93.6313,93.6401,2775.0
2017-11-03 12:40:00,106.06,106.08,105.94,105.94,4025.0,93.6666,93.6843,93.5606,93.5606,4025.0
2017-11-03 12:45:00,105.89,106.02,105.89,105.98,4619.0,93.5165,93.6313,93.5165,93.5959,4619.0
2017-11-03 12:50:00,105.97,106.0,105.94,106.0,4085.0,93.5871,93.6136,93.5606,93.6136,4085.0
2017-11-03 12:55:00,106.02,106.03,105.96,106.03,3223.0,93.6313,93.6401,93.5783,93.6401,3223.0
2017-11-03 13:00:00,106.04,106.12,106.03,106.04,4732.0,93.6489,93.7196,93.6401,93.6489,4732.0
2017-11-03 13:05:00,106.07,106.1,106.03,106.09,2819.0,93.6754,93.7019,93.6401,93.6931,2819.0
2017-11-03 13:10:00,106.08,106.13,106.03,106.1,6651.0,93.6843,93.7284,93.6401,93.7019,6651.0
2017-11-03 13:15:00,106.1,106.15,106.01,106.05,12073.0,93.7019,93.7461,93.6224,93.6578,12073.0
2017-11-03 13:20:00,106.05,106.09,106.02,106.07,8725.0,93.6578,93.6931,93.6313,93.6754,8725.0
2017-11-03 13:25:00,106.04,106.05,105.89,105.96,5100.0,93.6489,93.6578,93.5165,93.5783,5100.0
2017-11-03 13:30:00,105.96,105.96,105.66,105.74,4600.0,93.5783,93.5783,93.3133,93.384,4600.0
2017-11-03 13:35:00,105.71,106.08,105.67,106.05,11726.0,93.3575,93.6843,93.3222,93.6578,11726.0
2017-11-03 13:40:00,106.01,106.05,105.81,105.95,6591.0,93.6224,93.6578,93.4458,93.5694,6591.0
2017-11-03 13:45:00,105.95,106.02,105.68,105.92,5697.0,93.5694,93.6313,93.331,93.5429,5697.0
2017-11-03 13:50:00,105.93,105.99,105.92,105.99,1800.0,93.5518,93.6048,93.5429,93.6048,1800.0
2017-11-03 13:55:00,105.95,106.08,105.9,106.0,5547.0,93.5694,93.6843,93.5253,93.6136,5547.0
2017-11-03 14:00:00,106.05,106.13,105.94,105.99,8283.0,93.6578,93.7284,93.5606,93.6048,8283.0
2017-11-03 14:05:00,105.99,106.15,105.97,106.15,6626.0,93.6048,93.7461,93.5871,93.7461,6626.0
2017-11-03 14:10:00,106.19,106.2,105.86,106.0,5751.0,93.7814,93.7902,93.49,93.6136,5751.0
2017-11-03 14:15:00,106.06,106.09,105.95,106.0,5870.0,93.6666,93.6931,93.5694,93.6136,5870.0
2017-11-03 14:20:00,106.03,106.03,105.91,105.97,5761.0,93.6401,93.6401,93.5341,93.5871,5761.0
2017-11-03 14:25:00,106.05,106.07,105.85,105.98,4015.0,93.6578,93.6754,93.4811,93.5959,4015.0
2017-11-03 14:30:00,106.07,106.16,105.99,105.99,5661.0,93.6754,93.7549,93.6048,93.6048,5661.0
2017-11-03 14:35:00,105.98,106.03,105.92,106.01,3850.0,93.5959,93.6401,93.5429,93.6224,3850.0
2017-11-03 14:40:00,105.96,105.99,105.76,105.77,7502.0,93.5783,93.6048,93.4016,93.4105,7502.0
2017-11-03 14:45:00,105.74,105.81,105.7,105.79,7300.0,93.384,93.4458,93.3487,93.4281,7300.0
2017-11-03 14:50:00,105.8,105.84,105.75,105.76,23088.0,93.437,93.4723,93.3928,93.4016,23088.0
2017-11-03 14:55:00,105.76,105.76,105.57,105.71,17344.0,93.4016,93.4016,93.2338,93.3575,17344.0
2017-11-03 15:00:00,105.69,105.8,105.65,105.77,36267.0,93.3398,93.437,93.3045,93.4105,36267.0
2017-11-03 15:05:00,105.73,105.86,105.7,105.86,11883.0,93.3751,93.49,93.3487,93.49,11883.0
2017-11-03 15:10:00,105.85,105.89,105.82,105.84,12415.0,93.4811,93.5165,93.4546,93.4723,12415.0
2017-11-03 15:15:00,105.81,105.84,105.73,105.74,13566.0,93.4458,93.4723,93.3751,93.384,13566.0
2017-11-03 15:20:00,105.71,105.83,105.7,105.74,11293.0,93.3575,93.4635,93.3487,93.384,11293.0
2017-11-03 15:25:00,105.72,105.84,105.72,105.79,10808.0,93.3663,93.4723,93.3663,93.4281,10808.0
2017-11-03 15:30:00,105.81,105.81,105.73,105.73,10740.0,93.4458,93.4458,93.3751,93.3751,10740.0
2017-11-03 15:35:00,105.75,105.84,105.67,105.84,10882.0,93.3928,93.4723,93.3222,93.4723,10882.0
2017-11-03 15:40:00,105.84,105.86,105.76,105.86,9330.0,93.4723,93.49,93.4016,93.49,9330.0
2017-11-03 15:45:00,105.87,106.07,105.85,106.07,14272.0,93.4988,93.6754,93.4811,93.6754,14272.0
2017-11-03 15:50:00,106.07,106.25,105.97,106.0,49460.0,93.6754,93.8344,93.5871,93.6136,49460.0
2017-11-03 15:55:00,106.0,106.33,105.98,106.3,69237.0,93.6136,93.905,93.5959,93.8785,69237.0
2017-11-06 09:30:00,106.33,106.99,106.33,106.8,14183.0,93.905,94.4879,93.905,94.3201,14183.0
2017-11-06 09:35:00,106.8,106.93,105.95,106.18,9317.0,94.3201,94.4349,93.5694,93.7726,9317.0
2017-11-06 09:40:00,106.22,106.55,106.03,106.34,9234.0,93.8079,94.0993,93.6401,93.9139,9234.0
2017-11-06 09:45:00,106.2,106.43,106.14,106.32,2974.0,93.7902,93.9934,93.7372,93.8962,2974.0
2017-11-06 09:50:00,106.24,106.37,105.72,105.74,4349.0,93.8256,93.9404,93.3663,93.384,4349.0
2017-11-06 09:55:00,105.8,105.86,105.59,105.78,10158.0,93.437,93.49,93.2515,93.4193,10158.0
2017-11-06 10:00:00,105.83,105.94,105.7,105.88,9829.0,93.4635,93.5606,93.3487,93.5076,9829.0
2017-11-06 10:05:00,105.82,105.95,105.8,105.84,8700.0,93.4546,93.5694,93.437,93.4723,8700.0
2017-11-06 10:10:00,105.83,105.85,105.5,105.5,6631.0,93.4635,93.4811,93.172,93.172,6631.0
2017-11-06 10:15:00,105.57,105.92,105.57,105.8,11191.0,93.2338,93.5429,93.2338,93.437,11191.0
2017-11-06 10:20:00,105.87,106.0,105.75,106.0,15571.0,93.4988,93.6136,93.3928,93.6136,15571.0
2017-11-06 10:25:00,106.0,106.0,105.79,105.92,11508.0,93.6136,93.6136,93.4281,93.5429,11508.0
2017-11-06 10:30:00,105.93,106.08,105.87,105.98,16073.0,93.5518,93.6843,93.4988,93.5959,16073.0
2017-11-06 10:35:00,105.98,105.98,105.78,105.79,12637.0,93.5959,93.5959,93.4193,93.4281,12637.0
2017-11-06 10:40:00,105.83,105.9,105.72,105.72,8386.0,93.4635,93.5253,93.3663,93.3663,8386.0
2017-11-06 10:45:00,105.73,105.8,105.67,105.7,8378.0,93.3751,93.437,93.3222,93.3487,8378.0
2017-11-06 10:50:00,105.65,105.73,105.61,105.67,5600.0,93.3045,93.3751,93.2692,93.3222,5600.0
2017-11-06 10:55:00,105.63,105.66,105.44,105.55,5467.0,93.2868,93.3133,93.119,93.2162,5467.0
2017-11-06 11:00:00,105.53,105.56,105.19,105.19,11282.0,93.1985,93.225,92.8983,92.8983,11282.0
2017-11-06 11:05:00,105.21,105.3,105.1,105.19,6399.0,92.9159,92.9954,92.8188,92.8983,6399.0
2017-11-06 11:10:00,105.15,105.25,105.11,105.23,11394.0,92.8629,92.9512,92.8276,92.9336,11394.0
2017-11-06 11:15:00,105.15,105.35,105.15,105.24,7066.0,92.8629,93.0396,92.8629,92.9424,7066.0
2017-11-06 11:20:00,105.24,105.38,105.24,105.38,2300.0,92.9424,93.066,92.9424,93.066,2300.0
2017-11-06 11:25:00,105.4,105.45,105.31,105.31,6100.0,93.0837,93.1279,93.0042,93.0042,6100.0
2017-11-06 11:30:00,105.24,105.49,105.23,105.43,5027.0,92.9424,93.1632,92.9336,93.1102,5027.0
2017-11-06 11:35:00,105.38,105.45,105.37,105.43,5600.0,93.066,93.1279,93.0572,93.1102,5600.0
2017-11-06 11:40:00,105.4,105.42,105.31,105.32,6832.0,93.0837,93.1014,93.0042,93.0131,6832.0
2017-11-06 11:45:00,105.28,105.28,105.08,105.19,6150.0,92.9777,92.9777,92.8011,92.8983,6150.0
2017-11-06 11:50:00,105.21,105.25,105.16,105.25,6600.0,92.9159,92.9512,92.8718,92.9512,6600.0
2017-11-06 11:55:00,105.25,105.28,105.06,105.28,3709.0,92.9512,92.9777,92.7834,92.9777,3709.0
2017-11-06 12:00:00,105.28,105.52,105.27,105.49,4855.0,92.9777,93.1897,92.9689,93.1632,4855.0
2017-11-06 12:05:00,105.48,105.77,105.48,105.77,5667.0,93.1544,93.4105,93.1544,93.4105,5667.0
2017-11-06 12:10:00,105.81,105.84,105.69,105.69,10445.0,93.4458,93.4723,93.3398,93.3398,10445.0
2017-11-06 12:15:00,105.69,105.71,105.58,105.58,5086.0,93.3398,93.3575,93.2427,93.2427,5086.0
2017-11-06 12:20:00,105.57,105.7,105.55,105.64,5419.0,93.2338,93.3487,93.2162,93.2957,5419.0
2017-11-06 12:25:00,105.6,105.61,105.35,105.35,5205.0,93.2603,93.2692,93.0396,93.0396,5205.0
2017-11-06 12:30:00,105.38,105.51,105.37,105.5,6198.0,93.066,93.1809,93.0572,93.172,6198.0
2017-11-06 12:35:00,105.47,105.64,105.47,105.57,2400.0,93.1455,93.2957,93.1455,93.2338,2400.0
2017-11-06 12:40:00,105.62,105.7,105.59,105.59,2707.0,93.278,93.3487,93.2515,93.2515,2707.0
2017-11-06 12:45:00,105.58,105.68,105.56,105.62,4850.0,93.2427,93.331,93.225,93.278,4850.0
2017-11-06 12:50:00,105.62,105.7,105.57,105.67,5837.0,93.278,93.3487,93.2338,93.3222,5837.0
2017-11-06 12:55:00,105.67,105.67,105.56,105.61,3090.0,93.3222,93.3222,93.225,93.2692,3090.0
2017-11-06 13:00:00,105.59,105.64,105.54,105.59,3705.0,93.2515,93.2957,93.2074,93.2515,3705.0
2017-11-06 13:05:00,105.61,105.74,105.58,105.69,17000.0,93.2692,93.384,93.2427,93.3398,17000.0
2017-11-06 13:10:00,105.66,105.69,105.59,105.62,18625.0,93.3133,93.3398,93.2515,93.278,18625.0
2017-11-06 13:15:00,105.62,105.68,105.6,105.64,11614.0,93.278,93.331,93.2603,93.2957,11614.0
2017-11-06 13:20:00,105.63,105.64,105.59,105.62,2827.0,93.2868,93.2957,93.2515,93.278,2827.0
2017-11-06 13:25:00,105.62,105.67,105.52,105.52,3419.0,93.278,93.3222,93.1897,93.1897,3419.0
2017-11-06 13:30:00,105.53,105.63,105.43,105.57,4350.0,93.1985,93.2868,93.1102,93.2338,4350.0
2017-11-06 13:35:00,105.56,105.64,105.5,105.57,5866.0,93.225,93.2957,93.172,93.2338,5866.0
2017-11-06 13:40:00,105.57,105.64,105.57,105.64,921.0,93.2338,93.2957,93.2338,93.2957,921.0
2017-11-06 13:45:00,105.61,105.69,105.58,105.58,13200.0,93.2692,93.3398,93.2427,93.2427,13200.0
2017-11-06 13:50:00,105.58,105.66,105.55,105.66,3204.0,93.2427,93.3133,93.2162,93.3133,3204.0
2017-11-06 13:55:00,105.66,105.66,105.59,105.61,6111.0,93.3133,93.3133,93.2515,93.2692,6111.0
2017-11-06 14:00:00,105.61,105.61,105.52,105.61,10003.0,93.2692,93.2692,93.1897,93.2692,10003.0
2017-11-06 14:05:00,105.62,105.64,105.5,105.55,6630.0,93.278,93.2957,93.172,93.2162,6630.0
2017-11-06 14:10:00,105.54,105.58,105.43,105.53,7684.0,93.2074,93.2427,93.1102,93.1985,7684.0
2017-11-06 14:15:00,105.53,105.6,105.5,105.53,10600.0,93.1985,93.2603,93.172,93.1985,10600.0
2017-11-06 14:20:00,105.53,105.57,105.47,105.55,12544.0,93.1985,93.2338,93.1455,93.2162,12544.0
2017-11-06 14:25:00,105.52,105.56,105.47,105.47,5511.0,93.1897,93.225,93.1455,93.1455,5511.0
2017-11-06 14:30:00,105.46,105.56,105.41,105.49,7421.0,93.1367,93.225,93.0925,93.1632,7421.0
2017-11-06 14:35:00,105.48,105.56,105.48,105.53,5740.0,93.1544,93.225,93.1544,93.1985,5740.0
2017-11-06 14:40:00,105.51,105.55,105.48,105.5,9731.0,93.1809,93.2162,93.1544,93.172,9731.0
2017-11-06 14:45:00,105.55,105.58,105.49,105.5,6770.0,93.2162,93.2427,93.1632,93.172,6770.0
2017-11-06 14:50:00,105.53,105.55,105.47,105.47,12731.0,93.1985,93.2162,93.1455,93.1455,12731.0
2017-11-06 14:55:00,105.52,105.58,105.48,105.5,8214.0,93.1897,93.2427,93.1544,93.172,8214.0
2017-11-06 15:00:00,105.5,105.56,105.46,105.48,11252.0,93.172,93.225,93.1367,93.1544,11252.0
2017-11-06 15:05:00,105.48,105.57,105.48,105.48,9827.0,93.1544,93.2338,93.1544,93.1544,9827.0
2017-11-06 15:10:00,105.52,105.52,105.47,105.48,11253.0,93.1897,93.1897,93.1455,93.1544,11253.0
2017-11-06 15:15:00,105.5,105.51,105.46,105.51,6293.0,93.172,93.1809,93.1367,93.1809,6293.0
2017-11-06 15:20:00,105.51,105.52,105.47,105.5,7550.0,93.1809,93.1897,93.1455,93.172,7550.0
2017-11-06 15:25:00,105.49,105.51,105.42,105.47,12146.0,93.1632,93.1809,93.1014,93.1455,12146.0
2017-11-06 15:30:00,105.48,105.48,105.36,105.36,19214.0,93.1544,93.1544,93.0484,93.0484,19214.0
2017-11-06 15:35:00,105.34,105.44,105.33,105.43,11186.0,93.0307,93.119,93.0219,93.1102,11186.0
2017-11-06 15:40:00,105.44,105.46,105.34,105.35,15038.0,93.119,93.1367,93.0307,93.0396,15038.0
2017-11-06 15:45:00,105.35,105.39,105.32,105.35,17723.0,93.0396,93.0749,93.0131,93.0396,17723.0
2017-11-06 15:50:00,105.35,105.49,105.34,105.48,40027.0,93.0396,93.1632,93.0307,93.1544,40027.0
2017-11-06 15:55:00,105.48,105.51,105.44,105.5,83955.0,93.1544,93.1809,93.119,93.172,83955.0
2017-11-07 09:30:00,105.43,106.03,105.4,105.5,14997.0,93.1102,93.6401,93.0837,93.172,14997.0
2017-11-07 09:35:00,105.49,105.62,105.16,105.52,7639.0,93.1632,93.278,92.8718,93.1897,7639.0
2017-11-07 09:40:00,105.48,106.02,105.42,105.95,17050.0,93.1544,93.6313,93.1014,93.5694,17050.0
2017-11-07 09:45:00,106.0,106.16,105.86,106.16,47496.0,93.6136,93.7549,93.49,93.7549,47496.0
2017-11-07 09:50:00,106.15,106.39,106.01,106.35,9429.0,93.7461,93.958,93.6224,93.9227,9429.0
2017-11-07 09:55:00,106.39,106.65,106.39,106.65,6450.0,93.958,94.1876,93.958,94.1876,6450.0
2017-11-07 10:00:00,106.64,106.67,106.36,106.38,11019.0,94.1788,94.2053,93.9315,93.9492,11019.0
2017-11-07 10:05:00,106.38,106.56,106.35,106.51,9976.0,93.9492,94.1082,93.9227,94.064,9976.0
2017-11-07 10:10:00,106.55,106.84,106.49,106.8,10008.0,94.0993,94.3554,94.0463,94.3201,10008.0
2017-11-07 10:15:00,106.81,107.12,106.78,106.92,7504.0,94.3289,94.6027,94.3025,94.4261,7504.0
2017-11-07 10:20:00,106.91,107.02,106.38,106.4,18426.0,94.4173,94.5144,93.9492,93.9669,18426.0
2017-11-07 10:25:00,106.39,106.76,106.39,106.61,9930.0,93.958,94.2848,93.958,94.1523,9930.0
2017-11-07 10:30:00,106.6,106.72,106.36,106.43,8544.0,94.1435,94.2495,93.9315,93.9934,8544.0
2017-11-07 10:35:00,106.52,106.7,106.52,106.54,6994.0,94.0728,94.2318,94.0728,94.0905,6994.0
2017-11-07 10:40:00,106.54,106.56,106.34,106.54,11393.0,94.0905,94.1082,93.9139,94.0905,11393.0
2017-11-07 10:45:00,106.51,106.53,106.3,106.47,5350.0,94.064,94.0817,93.8785,94.0287,5350.0
2017-11-07 10:50:00,106.44,106.49,106.18,106.38,11834.0,94.0022,94.0463,93.7726,93.9492,11834.0
2017-11-07 10:55:00,106.37,106.45,106.29,106.34,14474.0,93.9404,94.011,93.8697,93.9139,14474.0
2017-11-07 11:00:00,106.26,106.46,106.22,106.34,30654.0,93.8432,94.0198,93.8079,93.9139,30654.0
2017-11-07 11:05:00,106.34,106.45,106.27,106.43,18296.0,93.9139,94.011,93.852,93.9934,18296.0
2017-11-07 11:10:00,106.4,106.46,106.28,106.29,22948.0,93.9669,94.0198,93.8609,93.8697,22948.0
2017-11-07 11:15:00,106.28,106.49,106.26,106.45,19993.0,93.8609,94.0463,93.8432,94.011,19993.0
2017-11-07 11:20:00,106.45,106.78,106.45,106.78,9235.0,94.011,94.3025,94.011,94.3025,9235.0
2017-11-07 11:25:00,106.76,106.85,106.66,106.83,12172.0,94.2848,94.3643,94.1965,94.3466,12172.0
2017-11-07 11:30:00,106.78,107.01,106.78,106.99,4475.0,94.3025,94.5056,94.3025,94.4879,4475.0
2017-11-07 11:35:00,106.96,107.01,106.75,106.84,8012.0,94.4614,94.5056,94.276,94.3554,8012.0
2017-11-07 11:40:00,106.84,107.07,106.8,107.02,6820.0,94.3554,94.5586,94.3201,94.5144,6820.0
2017-11-07 11:45:00,107.06,107.17,106.98,106.99,11254.0,94.5497,94.6469,94.4791,94.4879,11254.0
2017-11-07 11:50:00,107.02,107.13,106.86,106.86,5946.0,94.5144,94.6116,94.3731,94.3731,5946.0
2017-11-07 11:55:00,106.85,106.85,106.54,106.54,6461.0,94.3643,94.3643,94.0905,94.0905,6461.0
2017-11-07 12:00:00,106.59,106.89,106.59,106.85,7542.0,94.1347,94.3996,94.1347,94.3643,7542.0
2017-11-07 12:05:00,106.87,107.03,106.85,107.02,15200.0,94.3819,94.5232,94.3643,94.5144,15200.0
2017-11-07 12:10:00,106.99,107.01,106.81,106.83,4847.0,94.4879,94.5056,94.3289,94.3466,4847.0
2017-11-07 12:15:00,106.89,106.95,106.62,106.68,11569.0,94.3996,94.4526,94.1612,94.2141,11569.0
2017-11-07 12:20:00,106.71,106.71,106.52,106.53,5097.0,94.2406,94.2406,94.0728,94.0817,5097.0
2017-11-07 12:25:00,106.51,106.65,106.5,106.63,5956.0,94.064,94.1876,94.0552,94.17,5956.0
2017-11-07 12:30:00,106.64,106.74,106.57,106.61,9964.0,94.1788,94.2671,94.117,94.1523,9964.0
2017-11-07 12:35:00,106.63,106.73,106.62,106.66,10794.0,94.17,94.2583,94.1612,94.1965,10794.0
2017-11-07 12:40:00,106.67,106.71,106.64,106.69,5496.0,94.2053,94.2406,94.1788,94.223,5496.0
2017-11-07 12:45:00,106.7,106.7,106.47,106.49,7453.0,94.2318,94.2318,94.0287,94.0463,7453.0
2017-11-07 12:50:00,106.55,106.72,106.55,106.66,5110.0,94.0993,94.2495,94.0993,94.1965,5110.0
2017-11-07 12:55:00,106.63,106.64,106.5,106.5,5200.0,94.17,94.1788,94.0552,94.0552,5200.0
2017-11-07 13:00:00,106.54,106.56,106.47,106.52,5177.0,94.0905,94.1082,94.0287,94.0728,5177.0
2017-11-07 13:05:00,106.48,106.65,106.48,106.65,6579.0,94.0375,94.1876,94.0375,94.1876,6579.0
2017-11-07 13:10:00,106.65,106.87,106.65,106.85,12312.0,94.1876,94.3819,94.1876,94.3643,12312.0
2017-11-07 13:15:00,106.85,106.91,106.78,106.91,6779.0,94.3643,94.4173,94.3025,94.4173,6779.0
2017-11-07 13:20:00,106.92,106.96,106.75,106.8,5236.0,94.4261,94.4614,94.276,94.3201,5236.0
2017-11-07 13:25:00,106.8,106.99,106.8,106.98,7282.0,94.3201,94.4879,94.3201,94.4791,7282.0
2017-11-07 13:30:00,107.0,107.19,106.93,107.19,6332.0,94.4967,94.6645,94.4349,94.6645,6332.0
2017-11-07 13:35:00,107.13,107.17,106.96,107.06,8750.0,94.6116,94.6469,94.4614,94.5497,8750.0
2017-11-07 13:40:00,107.02,107.23,107.02,107.22,5416.0,94.5144,94.6999,94.5144,94.691,5416.0
2017-11-07 13:45:00,107.22,107.27,107.18,107.18,6552.0,94.691,94.7352,94.6557,94.6557,6552.0
2017-11-07 13:50:00,107.23,107.26,107.21,107.24,3900.0,94.6999,94.7264,94.6822,94.7087,3900.0
2017-11-07 13:55:00,107.25,107.34,107.16,107.22,6816.0,94.7175,94.797,94.6381,94.691,6816.0
2017-11-07 14:00:00,107.22,107.24,107.03,107.03,5033.0,94.691,94.7087,94.5232,94.5232,5033.0
2017-11-07 14:05:00,107.04,107.09,106.98,107.09,4300.0,94.5321,94.5762,94.4791,94.5762,4300.0
2017-11-07 14:10:00,107.09,107.11,106.98,107.02,5589.0,94.5762,94.5939,94.4791,94.5144,5589.0
2017-11-07 14:15:00,106.99,107.05,106.92,107.0,14841.0,94.4879,94.5409,94.4261,94.4967,14841.0
2017-11-07 14:20:00,107.0,107.09,106.99,107.08,4992.0,94.4967,94.5762,94.4879,94.5674,4992.0
2017-11-07 14:25:00,107.09,107.28,107.09,107.27,6629.0,94.5762,94.744,94.5762,94.7352,6629.0
2017-11-07 14:30:00,107.26,107.32,107.21,107.25,7150.0,94.7264,94.7794,94.6822,94.7175,7150.0
2017-11-07 14:35:00,107.25,107.34,107.23,107.3,8096.0,94.7175,94.797,94.6999,94.7617,8096.0
2017-11-07 14:40:00,107.29,107.35,107.12,107.13,6852.0,94.7529,94.8058,94.6027,94.6116,6852.0
2017-11-07 14:45:00,107.15,107.19,107.04,107.13,9529.0,94.6292,94.6645,94.5321,94.6116,9529.0
2017-11-07 14:50:00,107.11,107.16,107.11,107.11,6297.0,94.5939,94.6381,94.5939,94.5939,6297.0
2017-11-07 14:55:00,107.11,107.21,107.1,107.16,7266.0,94.5939,94.6822,94.5851,94.6381,7266.0
2017-11-07 15:00:00,107.14,107.15,106.94,106.95,9900.0,94.6204,94.6292,94.4438,94.4526,9900.0
2017-11-07 15:05:00,106.92,106.96,106.76,106.85,11016.0,94.4261,94.4614,94.2848,94.3643,11016.0
2017-11-07 15:10:00,106.84,106.91,106.76,106.77,8708.0,94.3554,94.4173,94.2848,94.2936,8708.0
2017-11-07 15:15:00,106.76,106.86,106.73,106.86,9204.0,94.2848,94.3731,94.2583,94.3731,9204.0
2017-11-07 15:20:00,106.86,106.93,106.74,106.92,13531.0,94.3731,94.4349,94.2671,94.4261,13531.0
2017-11-07 15:25:00,106.9,106.98,106.84,106.98,10000.0,94.4084,94.4791,94.3554,94.4791,10000.0
2017-11-07 15:30:00,106.99,107.07,106.89,106.94,13590.0,94.4879,94.5586,94.3996,94.4438,13590.0
2017-11-07 15:35:00,106.96,107.11,106.93,107.09,17206.0,94.4614,94.5939,94.4349,94.5762,17206.0
2017-11-07 15:40:00,107.1,107.22,107.06,107.22,16982.0,94.5851,94.691,94.5497,94.691,16982.0
2017-11-07 15:45:00,107.21,107.22,107.13,107.19,21990.0,94.6822,94.691,94.6116,94.6645,21990.0
2017-11-07 15:50:00,107.21,107.45,107.21,107.45,33975.0,94.6822,94.8942,94.6822,94.8942,33975.0
2017-11-07 15:55:00,107.44,107.56,107.43,107.5,47916.0,94.8853,94.9913,94.8765,94.9383,47916.0
2017-11-08 09:30:00,107.59,107.8,107.15,107.32,21825.0,95.0178,95.2033,94.6292,94.7794,21825.0
2017-11-08 09:35:00,107.3,107.51,107.26,107.4,7220.0,94.7617,94.9472,94.7264,94.85,7220.0
2017-11-08 09:40:00,107.3,107.4,107.11,107.26,9360.0,94.7617,94.85,94.5939,94.7264,9360.0
2017-11-08 09:45:00,107.22,107.24,106.84,106.91,8914.0,94.691,94.7087,94.3554,94.4173,8914.0
2017-11-08 09:50:00,106.91,106.91,106.52,106.65,10515.0,94.4173,94.4173,94.0728,94.1876,10515.0
2017-11-08 09:55:00,106.68,106.76,106.36,106.49,17776.0,94.2141,94.2848,93.9315,94.0463,17776.0
2017-11-08 10:00:00,106.54,106.72,106.3,106.38,18654.0,94.0905,94.2495,93.8785,93.9492,18654.0
2017-11-08 10:05:00,106.39,107.02,106.39,106.87,9428.0,93.958,94.5144,93.958,94.3819,9428.0
2017-11-08 10:10:00,106.76,106.81,106.57,106.61,8804.0,94.2848,94.3289,94.117,94.1523,8804.0
2017-11-08 10:15:00,106.59,106.86,106.59,106.85,6477.0,94.1347,94.3731,94.1347,94.3643,6477.0
2017-11-08 10:20:00,106.83,106.89,106.6,106.83,4823.0,94.3466,94.3996,94.1435,94.3466,4823.0
2017-11-08 10:25:00,106.85,106.93,106.81,106.84,4336.0,94.3643,94.4349,94.3289,94.3554,4336.0
2017-11-08 10:30:00,106.84,107.15,106.79,107.05,12149.0,94.3554,94.6292,94.3113,94.5409,12149.0
2017-11-08 10:35:00,107.09,107.14,106.94,107.12,8673.0,94.5762,94.6204,94.4438,94.6027,8673.0
2017-11-08 10:40:00,107.11,107.11,106.95,107.03,4625.0,94.5939,94.5939,94.4526,94.5232,4625.0
2017-11-08 10:45:00,106.98,106.98,106.84,106.93,5273.0,94.4791,94.4791,94.3554,94.4349,5273.0
2017-11-08 10:50:00,106.95,107.33,106.95,107.23,3031.0,94.4526,94.7882,94.4526,94.6999,3031.0
2017-11-08 10:55:00,107.18,107.18,107.07,107.1,3236.0,94.6557,94.6557,94.5586,94.5851,3236.0
2017-11-08 11:00:00,107.04,107.5,107.04,107.4,5950.0,94.5321,94.9383,94.5321,94.85,5950.0
2017-11-08 11:05:00,107.39,107.52,107.38,107.46,2516.0,94.8412,94.956,94.8323,94.903,2516.0
2017-11-08 11:10:00,107.45,107.5,107.35,107.37,3673.0,94.8942,94.9383,94.8058,94.8235,3673.0
2017-11-08 11:15:00,107.38,107.38,107.06,107.06,2947.0,94.8323,94.8323,94.5497,94.5497,2947.0
2017-11-08 11:20:00,107.06,107.14,106.98,107.1,2105.0,94.5497,94.6204,94.4791,94.5851,2105.0
2017-11-08 11:25:00,107.1,107.1,106.97,107.03,8466.0,94.5851,94.5851,94.4703,94.5232,8466.0
2017-11-08 11:30:00,107.05,107.17,106.99,106.99,3906.0,94.5409,94.6469,94.4879,94.4879,3906.0
2017-11-08 11:35:00,107.01,107.13,106.99,107.01,4227.0,94.5056,94.6116,94.4879,94.5056,4227.0
2017-11-08 11:40:00,107.01,107.12,106.99,107.05,2300.0,94.5056,94.6027,94.4879,94.5409,2300.0
2017-11-08 11:45:00,107.01,107.03,106.95,106.95,2600.0,94.5056,94.5232,94.4526,94.4526,2600.0
2017-11-08 11:50:00,106.89,106.93,106.79,106.84,5613.0,94.3996,94.4349,94.3113,94.3554,5613.0
2017-11-08 11:55:00,106.86,106.97,106.86,106.95,3361.0,94.3731,94.4703,94.3731,94.4526,3361.0
2017-11-08 12:00:00,106.95,107.12,106.9,107.12,4000.0,94.4526,94.6027,94.4084,94.6027,4000.0
2017-11-08 12:05:00,107.13,107.31,107.13,107.25,4745.0,94.6116,94.7705,94.6116,94.7175,4745.0
2017-11-08 12:10:00,107.18,107.2,107.12,107.12,1109.0,94.6557,94.6734,94.6027,94.6027,1109.0
2017-11-08 12:15:00,107.17,107.4,107.14,107.3,2279.0,94.6469,94.85,94.6204,94.7617,2279.0
2017-11-08 12:20:00,107.36,107.45,107.32,107.45,1600.0,94.8147,94.8942,94.7794,94.8942,1600.0
2017-11-08 12:25:00,107.52,107.67,107.51,107.67,2200.0,94.956,95.0885,94.9472,95.0885,2200.0
2017-11-08 12:30:00,107.64,107.76,107.59,107.63,4944.0,95.062,95.1679,95.0178,95.0531,4944.0
2017-11-08 12:35:00,107.57,107.59,107.48,107.48,1600.0,95.0001,95.0178,94.9207,94.9207,1600.0
2017-11-08 12:40:00,107.46,107.49,107.45,107.45,1700.0,94.903,94.9295,94.8942,94.8942,1700.0
2017-11-08 12:45:00,107.46,107.49,107.42,107.47,5776.0,94.903,94.9295,94.8677,94.9118,5776.0
2017-11-08 12:50:00,107.47,107.47,107.37,107.46,1676.0,94.9118,94.9118,94.8235,94.903,1676.0
2017-11-08 12:55:00,107.49,107.55,107.48,107.54,7900.0,94.9295,94.9825,94.9207,94.9736,7900.0
2017-11-08 13:00:00,107.55,107.6,107.41,107.58,3550.0,94.9825,95.0266,94.8588,95.009,3550.0
2017-11-08 13:05:00,107.61,107.68,107.61,107.62,1774.0,95.0355,95.0973,95.0355,95.0443,1774.0
2017-11-08 13:10:00,107.62,107.64,107.59,107.61,3134.0,95.0443,95.062,95.0178,95.0355,3134.0
2017-11-08 13:15:00,107.62,107.67,107.52,107.52,4300.0,95.0443,95.0885,94.956,94.956,4300.0
2017-11-08 13:20:00,107.48,107.62,107.48,107.6,2492.0,94.9207,95.0443,94.9207,95.0266,2492.0
2017-11-08 13:25:00,107.61,107.66,107.54,107.63,2082.0,95.0355,95.0796,94.9736,95.0531,2082.0
2017-11-08 13:30:00,107.59,107.6,107.55,107.6,3565.0,95.0178,95.0266,94.9825,95.0266,3565.0
2017-11-08 13:35:00,107.63,107.65,107.59,107.59,1600.0,95.0531,95.0708,95.0178,95.0178,1600.0
2017-11-08 13:40:00,107.58,107.65,107.58,107.65,2275.0,95.009,95.0708,95.009,95.0708,2275.0
2017-11-08 13:45:00,107.66,107.77,107.62,107.77,2302.0,95.0796,95.1768,95.0443,95.1768,2302.0
2017-11-08 13:50:00,107.76,107.79,107.75,107.75,4436.0,95.1679,95.1944,95.1591,95.1591,4436.0
2017-11-08 13:55:00,107.71,107.78,107.71,107.73,4900.0,95.1238,95.1856,95.1238,95.1414,4900.0
2017-11-08 14:00:00,107.71,107.74,107.67,107.71,4041.0,95.1238,95.1503,95.0885,95.1238,4041.0
2017-11-08 14:05:00,107.73,107.75,107.64,107.64,6024.0,95.1414,95.1591,95.062,95.062,6024.0
2017-11-08 14:10:00,107.65,107.76,107.6,107.76,10304.0,95.0708,95.1679,95.0266,95.1679,10304.0
2017-11-08 14:15:00,107.76,107.82,107.73,107.8,5400.0,95.1679,95.2209,95.1414,95.2033,5400.0
2017-11-08 14:20:00,107.8,107.85,107.66,107.72,9750.0,95.2033,95.2474,95.0796,95.1326,9750.0
2017-11-08 14:25:00,107.73,107.76,107.47,107.47,25372.0,95.1414,95.1679,94.9118,94.9118,25372.0
2017-11-08 14:30:00,107.51,107.61,107.45,107.54,43806.0,94.9472,95.0355,94.8942,94.9736,43806.0
2017-11-08 14:35:00,107.52,107.55,107.48,107.5,15640.0,94.956,94.9825,94.9207,94.9383,15640.0
2017-11-08 14:40:00,107.5,107.57,107.44,107.5,8928.0,94.9383,95.0001,94.8853,94.9383,8928.0
2017-11-08 14:45:00,107.5,107.54,107.46,107.48,18293.0,94.9383,94.9736,94.903,94.9207,18293.0
2017-11-08 14:50:00,107.5,107.5,107.38,107.46,4428.0,94.9383,94.9383,94.8323,94.903,4428.0
2017-11-08 14:55:00,107.47,107.56,107.46,107.49,7063.0,94.9118,94.9913,94.903,94.9295,7063.0
2017-11-08 15:00:00,107.49,107.56,107.45,107.51,13225.0,94.9295,94.9913,94.8942,94.9472,13225.0
2017-11-08 15:05:00,107.5,107.55,107.46,107.49,9225.0,94.9383,94.9825,94.903,94.9295,9225.0
2017-11-08 15:10:00,107.49,107.53,107.45,107.47,10063.0,94.9295,94.9648,94.8942,94.9118,10063.0
2017-11-08 15:15:00,107.46,107.56,107.43,107.5,24966.0,94.903,94.9913,94.8765,94.9383,24966.0
2017-11-08 15:20:00,107.5,107.52,107.39,107.41,40145.0,94.9383,94.956,94.8412,94.8588,40145.0
2017-11-08 15:25:00,107.42,107.42,107.34,107.37,8056.0,94.8677,94.8677,94.797,94.8235,8056.0
2017-11-08 15:30:00,107.38,107.42,107.35,107.36,13082.0,94.8323,94.8677,94.8058,94.8147,13082.0
2017-11-08 15:35:00,107.35,107.4,106.99,106.99,85239.0,94.8058,94.85,94.4879,94.4879,85239.0
2017-11-08 15:40:00,106.99,107.17,106.93,107.09,17853.0,94.4879,94.6469,94.4349,94.5762,17853.0
2017-11-08 15:45:00,107.09,107.14,107.03,107.04,13396.0,94.5762,94.6204,94.5232,94.5321,13396.0
2017-11-08 15:50:00,107.04,107.07,106.86,106.88,31833.0,94.5321,94.5586,94.3731,94.3908,31833.0
2017-11-08 15:55:00,106.88,107.12,106.88,107.08,39909.0,94.3908,94.6027,94.3908,94.5674,39909.0
2017-11-09 09:30:00,106.53,106.54,104.56,104.56,112394.0,94.0817,94.0905,92.3419,92.3419,112394.0
2017-11-09 09:35:00,104.56,104.79,103.87,103.97,131509.0,92.3419,92.545,91.7325,91.8208,131509.0
2017-11-09 09:40:00,104.0,104.0,103.1,103.25,49118.0,91.8473,91.8473,91.0525,91.1849,49118.0
2017-11-09 09:45:00,103.34,103.34,102.55,102.75,25582.0,91.2644,91.2644,90.5667,90.7434,25582.0
2017-11-09 09:50:00,102.6,103.16,102.12,103.1,30112.0,90.6109,91.1055,90.187,91.0525,30112.0
2017-11-09 09:55:00,103.14,103.52,102.94,103.52,15976.0,91.0878,91.4234,90.9112,91.4234,15976.0
2017-11-09 10:00:00,103.67,104.19,103.41,103.56,14808.0,91.5559,92.0151,91.3262,91.4587,14808.0
2017-11-09 10:05:00,103.5,103.6,103.05,103.53,25759.0,91.4057,91.494,91.0083,91.4322,25759.0
2017-11-09 10:10:00,103.59,103.71,103.28,103.33,11454.0,91.4852,91.5912,91.2114,91.2556,11454.0
2017-11-09 10:15:00,103.34,103.42,103.16,103.3,7715.0,91.2644,91.3351,91.1055,91.2291,7715.0
2017-11-09 10:20:00,103.34,103.75,103.34,103.59,23813.0,91.2644,91.6265,91.2644,91.4852,23813.0
2017-11-09 10:25:00,103.64,103.73,103.51,103.56,9560.0,91.5294,91.6089,91.4146,91.4587,9560.0
2017-11-09 10:30:00,103.63,103.71,103.4,103.44,7428.0,91.5205,91.5912,91.3174,91.3527,7428.0
2017-11-09 10:35:00,103.37,103.64,103.26,103.42,32731.0,91.2909,91.5294,91.1938,91.3351,32731.0
2017-11-09 10:40:00,103.35,103.51,103.23,103.51,5200.0,91.2733,91.4146,91.1673,91.4146,5200.0
2017-11-09 10:45:00,103.54,103.86,103.54,103.72,8093.0,91.4411,91.7237,91.4411,91.6,8093.0
2017-11-09 10:50:00,103.72,103.75,103.51,103.71,11111.0,91.6,91.6265,91.4146,91.5912,11111.0
2017-11-09 10:55:00,103.6,103.78,103.59,103.78,6683.0,91.494,91.653,91.4852,91.653,6683.0
2017-11-09 11:00:00,103.78,104.08,103.77,104.08,8665.0,91.653,91.918,91.6442,91.918,8665.0
2017-11-09 11:05:00,104.07,104.07,103.76,103.99,4743.0,91.9091,91.9091,91.6353,91.8385,4743.0
2017-11-09 11:10:00,103.92,103.93,103.63,103.63,7550.0,91.7767,91.7855,91.5205,91.5205,7550.0
2017-11-09 11:15:00,103.68,103.73,103.46,103.51,7817.0,91.5647,91.6089,91.3704,91.4146,7817.0
2017-11-09 11:20:00,103.56,103.61,103.31,103.36,16350.0,91.4587,91.5029,91.2379,91.2821,16350.0
2017-11-09 11:25:00,103.33,103.34,103.07,103.12,31519.0,91.2556,91.2644,91.026,91.0701,31519.0
2017-11-09 11:30:00,103.1,103.28,102.97,103.2,64412.0,91.0525,91.2114,90.9377,91.1408,64412.0
2017-11-09 11:35:00,103.14,103.24,102.98,103.15,5023.0,91.0878,91.1761,90.9465,91.0966,5023.0
2017-11-09 11:40:00,103.2,103.37,103.02,103.15,10175.0,91.1408,91.2909,90.9818,91.0966,10175.0
2017-11-09 11:45:00,103.02,103.33,102.86,103.15,6890.0,90.9818,91.2556,90.8405,91.0966,6890.0
2017-11-09 11:50:00,103.18,103.28,103.09,103.26,7665.0,91.1231,91.2114,91.0436,91.1938,7665.0
2017-11-09 11:55:00,103.23,103.24,102.9,102.99,11704.0,91.1673,91.1761,90.8758,90.9553,11704.0
2017-11-09 12:00:00,102.94,103.12,102.86,103.01,11881.0,90.9112,91.0701,90.8405,90.973,11881.0
2017-11-09 12:05:00,103.05,103.15,102.87,103.01,9331.0,91.0083,91.0966,90.8493,90.973,9331.0
2017-11-09 12:10:00,103.0,103.04,102.7,102.81,7525.0,90.9642,90.9995,90.6992,90.7964,7525.0
2017-11-09 12:15:00,102.77,102.83,102.6,102.6,4707.0,90.761,90.814,90.6109,90.6109,4707.0
2017-11-09 12:20:00,102.58,102.66,102.5,102.52,5746.0,90.5932,90.6639,90.5226,90.5402,5746.0
2017-11-09 12:25:00,102.52,102.57,102.36,102.45,4840.0,90.5402,90.5844,90.3989,90.4784,4840.0
2017-11-09 12:30:00,102.37,102.38,101.78,101.83,9465.0,90.4078,90.4166,89.8867,89.9309,9465.0
2017-11-09 12:35:00,101.84,102.44,101.8,102.44,9903.0,89.9397,90.4696,89.9044,90.4696,9903.0
2017-11-09 12:40:00,102.38,102.55,102.28,102.28,13095.0,90.4166,90.5667,90.3283,90.3283,13095.0
2017-11-09 12:45:00,102.25,102.25,101.9,102.24,5136.0,90.3018,90.3018,89.9927,90.293,5136.0
2017-11-09 12:50:00,102.29,102.47,102.15,102.47,8636.0,90.3371,90.4961,90.2135,90.4961,8636.0
2017-11-09 12:55:00,102.51,102.52,102.3,102.3,6798.0,90.5314,90.5402,90.346,90.346,6798.0
2017-11-09 13:00:00,102.34,102.37,102.24,102.32,7900.0,90.3813,90.4078,90.293,90.3636,7900.0
2017-11-09 13:05:00,102.28,102.47,102.25,102.47,5316.0,90.3283,90.4961,90.3018,90.4961,5316.0
2017-11-09 13:10:00,102.44,102.51,102.38,102.42,6025.0,90.4696,90.5314,90.4166,90.4519,6025.0
2017-11-09 13:15:00,102.51,102.56,102.36,102.51,8698.0,90.5314,90.5756,90.3989,90.5314,8698.0
2017-11-09 13:20:00,102.53,102.81,102.52,102.68,5347.0,90.5491,90.7964,90.5402,90.6816,5347.0
2017-11-09 13:25:00,102.67,102.71,102.6,102.66,5645.0,90.6727,90.708,90.6109,90.6639,5645.0
2017-11-09 13:30:00,102.7,102.7,102.5,102.5,4830.0,90.6992,90.6992,90.5226,90.5226,4830.0
2017-11-09 13:35:00,102.5,102.6,102.47,102.47,10092.0,90.5226,90.6109,90.4961,90.4961,10092.0
2017-11-09 13:40:00,102.5,102.55,102.43,102.43,9410.0,90.5226,90.5667,90.4608,90.4608,9410.0
2017-11-09 13:45:00,102.49,102.53,102.4,102.44,9609.0,90.5138,90.5491,90.4343,90.4696,9609.0
2017-11-09 13:50:00,102.42,102.49,102.32,102.41,10039.0,90.4519,90.5138,90.3636,90.4431,10039.0
2017-11-09 13:55:00,102.41,102.47,102.4,102.47,11190.0,90.4431,90.4961,90.4343,90.4961,11190.0
2017-11-09 14:00:00,102.47,102.51,102.35,102.35,10383.0,90.4961,90.5314,90.3901,90.3901,10383.0
2017-11-09 14:05:00,102.35,102.38,102.14,102.37,11170.0,90.3901,90.4166,90.2047,90.4078,11170.0
2017-11-09 14:10:00,102.31,102.59,102.29,102.53,136262.0,90.3548,90.6021,90.3371,90.5491,136262.0
2017-11-09 14:15:00,102.53,103.05,102.53,102.95,21687.0,90.5491,91.0083,90.5491,90.92,21687.0
2017-11-09 14:20:00,102.96,102.96,102.58,102.89,20778.0,90.9288,90.9288,90.5932,90.867,20778.0
2017-11-09 14:25:00,102.85,102.98,102.73,102.74,10654.0,90.8317,90.9465,90.7257,90.7345,10654.0
2017-11-09 14:30:00,102.74,102.79,102.67,102.79,9349.0,90.7345,90.7787,90.6727,90.7787,9349.0
2017-11-09 14:35:00,102.77,102.88,102.72,102.77,7835.0,90.761,90.8582,90.7169,90.761,7835.0
2017-11-09 14:40:00,102.75,102.75,102.15,102.28,44098.0,90.7434,90.7434,90.2135,90.3283,44098.0
2017-11-09 14:45:00,102.28,102.4,102.25,102.4,13642.0,90.3283,90.4343,90.3018,90.4343,13642.0
2017-11-09 14:50:00,102.39,102.46,102.31,102.32,14604.0,90.4254,90.4873,90.3548,90.3636,14604.0
2017-11-09 14:55:00,102.31,102.35,102.18,102.18,21505.0,90.3548,90.3901,90.24,90.24,21505.0
2017-11-09 15:00:00,102.17,102.35,102.14,102.14,12306.0,90.2311,90.3901,90.2047,90.2047,12306.0
2017-11-09 15:05:00,102.13,102.29,102.12,102.24,15239.0,90.1958,90.3371,90.187,90.293,15239.0
2017-11-09 15:10:00,102.22,102.34,102.16,102.34,11475.0,90.2753,90.3813,90.2223,90.3813,11475.0
2017-11-09 15:15:00,102.3,102.5,102.24,102.48,16698.0,90.346,90.5226,90.293,90.5049,16698.0
2017-11-09 15:20:00,102.48,102.55,102.41,102.41,14990.0,90.5049,90.5667,90.4431,90.4431,14990.0
2017-11-09 15:25:00,102.41,102.43,102.23,102.23,17911.0,90.4431,90.4608,90.2841,90.2841,17911.0
2017-11-09 15:30:00,102.22,102.27,102.1,102.26,28852.0,90.2753,90.3195,90.1693,90.3106,28852.0
2017-11-09 15:35:00,102.28,102.41,102.24,102.41,27873.0,90.3283,90.4431,90.293,90.4431,27873.0
2017-11-09 15:40:00,102.42,102.49,102.19,102.25,25462.0,90.4519,90.5138,90.2488,90.3018,25462.0
2017-11-09 15:45:00,102.26,102.66,102.2,102.66,35076.0,90.3106,90.6639,90.2576,90.6639,35076.0
2017-11-09 15:50:00,102.61,102.67,102.16,102.23,66645.0,90.6197,90.6727,90.2223,90.2841,66645.0
2017-11-09 15:55:00,102.26,102.42,102.23,102.41,101705.0,90.3106,90.4519,90.2841,90.4431,101705.0
2017-11-10 09:30:00,102.2,102.41,102.1,102.36,20869.0,90.2576,90.4431,90.1693,90.3989,20869.0
2017-11-10 09:35:00,102.42,102.84,102.34,102.7,5900.0,90.4519,90.8229,90.3813,90.6992,5900.0
2017-11-10 09:40:00,102.72,103.1,102.65,102.65,19911.0,90.7169,91.0525,90.6551,90.6551,19911.0
2017-11-10 09:45:00,102.7,102.71,102.36,102.41,17470.0,90.6992,90.708,90.3989,90.4431,17470.0
2017-11-10 09:50:00,102.42,102.6,102.15,102.15,12142.0,90.4519,90.6109,90.2135,90.2135,12142.0
2017-11-10 09:55:00,102.23,102.26,102.03,102.13,15890.0,90.2841,90.3106,90.1075,90.1958,15890.0
2017-11-10 10:00:00,102.19,102.3,102.03,102.09,23124.0,90.2488,90.346,90.1075,90.1605,23124.0
2017-11-10 10:05:00,102.06,102.11,101.83,102.0,10589.0,90.134,90.1782,89.9309,90.081,10589.0
2017-11-10 10:10:00,102.0,102.23,101.95,102.23,11307.0,90.081,90.2841,90.0369,90.2841,11307.0
2017-11-10 10:15:00,102.22,102.67,102.21,102.54,16960.0,90.2753,90.6727,90.2665,90.5579,16960.0
2017-11-10 10:20:00,102.48,102.54,102.28,102.33,10873.0,90.5049,90.5579,90.3283,90.3724,10873.0
2017-11-10 10:25:00,102.3,102.4,102.14,102.16,18224.0,90.346,90.4343,90.2047,90.2223,18224.0
2017-11-10 10:30:00,102.16,102.22,101.98,102.07,17770.0,90.2223,90.2753,90.0633,90.1428,17770.0
2017-11-10 10:35:00,102.07,102.21,102.02,102.02,23031.0,90.1428,90.2665,90.0987,90.0987,23031.0
2017-11-10 10:40:00,102.05,102.35,102.05,102.26,11260.0,90.1252,90.3901,90.1252,90.3106,11260.0
2017-11-10 10:45:00,102.26,102.29,101.8,101.8,24415.0,90.3106,90.3371,89.9044,89.9044,24415.0
2017-11-10 10:50:00,101.77,102.0,101.7,101.81,29447.0,89.8779,90.081,89.8161,89.9132,29447.0
2017-11-10 10:55:00,101.81,101.94,101.73,101.89,37030.0,89.9132,90.028,89.8426,89.9839,37030.0
2017-11-10 11:00:00,101.89,101.93,101.72,101.79,59487.0,89.9839,90.0192,89.8337,89.8955,59487.0
2017-11-10 11:05:00,101.81,101.92,101.74,101.84,36014.0,89.9132,90.0104,89.8514,89.9397,36014.0
2017-11-10 11:10:00,101.82,101.91,101.77,101.91,16912.0,89.922,90.0015,89.8779,90.0015,16912.0
2017-11-10 11:15:00,101.9,102.45,101.83,102.44,17940.0,89.9927,90.4784,89.9309,90.4696,17940.0
2017-11-10 11:20:00,102.47,102.61,102.42,102.61,16282.0,90.4961,90.6197,90.4519,90.6197,16282.0
2017-11-10 11:25:00,102.58,102.61,102.42,102.42,9741.0,90.5932,90.6197,90.4519,90.4519,9741.0
2017-11-10 11:30:00,102.39,102.51,102.38,102.48,8646.0,90.4254,90.5314,90.4166,90.5049,8646.0
2017-11-10 11:35:00,102.48,102.53,102.33,102.35,14263.0,90.5049,90.5491,90.3724,90.3901,14263.0
2017-11-10 11:40:00,102.36,102.47,102.17,102.43,19442.0,90.3989,90.4961,90.2311,90.4608,19442.0
2017-11-10 11:45:00,102.47,102.51,102.43,102.44,9775.0,90.4961,90.5314,90.4608,90.4696,9775.0
2017-11-10 11:50:00,102.49,102.52,102.26,102.28,9408.0,90.5138,90.5402,90.3106,90.3283,9408.0
2017-11-10 11:55:00,102.32,102.47,102.29,102.31,10770.0,90.3636,90.4961,90.3371,90.3548,10770.0
2017-11-10 12:00:00,102.35,102.37,102.27,102.32,8246.0,90.3901,90.4078,90.3195,90.3636,8246.0
2017-11-10 12:05:00,102.3,102.41,102.28,102.37,7694.0,90.346,90.4431,90.3283,90.4078,7694.0
2017-11-10 12:10:00,102.35,102.54,102.35,102.5,11775.0,90.3901,90.5579,90.3901,90.5226,11775.0
2017-11-10 12:15:00,102.5,102.52,102.42,102.45,9719.0,90.5226,90.5402,90.4519,90.4784,9719.0
2017-11-10 12:20:00,102.48,102.55,102.37,102.38,9032.0,90.5049,90.5667,90.4078,90.4166,9032.0
2017-11-10 12:25:00,102.38,102.41,102.15,102.17,13384.0,90.4166,90.4431,90.2135,90.2311,13384.0
2017-11-10 12:30:00,102.17,102.27,102.07,102.27,19970.0,90.2311,90.3195,90.1428,90.3195,19970.0
2017-11-10 12:35:00,102.25,102.37,102.25,102.37,6005.0,90.3018,90.4078,90.3018,90.4078,6005.0
2017-11-10 12:40:00,102.36,102.43,102.24,102.31,14983.0,90.3989,90.4608,90.293,90.3548,14983.0
2017-11-10 12:45:00,102.32,102.32,101.87,101.9,26874.0,90.3636,90.3636,89.9662,89.9927,26874.0
2017-11-10 12:50:00,101.9,101.99,101.81,101.85,27005.0,89.9927,90.0722,89.9132,89.9485,27005.0
2017-11-10 12:55:00,101.87,101.87,101.72,101.79,12431.0,89.9662,89.9662,89.8337,89.8955,12431.0
2017-11-10 13:00:00,101.82,101.86,101.66,101.75,20623.0,89.922,89.9574,89.7807,89.8602,20623.0
2017-11-10 13:05:00,101.77,101.89,101.64,101.89,15216.0,89.8779,89.9839,89.7631,89.9839,15216.0
2017-11-10 13:10:00,101.87,101.88,101.74,101.88,20764.0,89.9662,89.975,89.8514,89.975,20764.0
2017-11-10 13:15:00,101.9,101.97,101.79,101.96,25388.0,89.9927,90.0545,89.8955,90.0457,25388.0
2017-11-10 13:20:00,101.97,102.44,101.96,102.44,6380.0,90.0545,90.4696,90.0457,90.4696,6380.0
2017-11-10 13:25:00,102.44,102.46,102.31,102.42,9465.0,90.4696,90.4873,90.3548,90.4519,9465.0
2017-11-10 13:30:00,102.42,102.49,102.13,102.13,11155.0,90.4519,90.5138,90.1958,90.1958,11155.0
2017-11-10 13:35:00,102.16,102.34,102.16,102.31,7152.0,90.2223,90.3813,90.2223,90.3548,7152.0
2017-11-10 13:40:00,102.26,102.41,102.2,102.4,10083.0,90.3106,90.4431,90.2576,90.4343,10083.0
2017-11-10 13:45:00,102.38,102.41,102.07,102.25,15970.0,90.4166,90.4431,90.1428,90.3018,15970.0
2017-11-10 13:50:00,102.25,102.37,102.25,102.33,5800.0,90.3018,90.4078,90.3018,90.3724,5800.0
2017-11-10 13:55:00,102.3,102.35,102.05,102.08,13416.0,90.346,90.3901,90.1252,90.1517,13416.0
2017-11-10 14:00:00,102.08,102.3,102.08,102.23,12790.0,90.1517,90.346,90.1517,90.2841,12790.0
2017-11-10 14:05:00,102.22,102.39,102.22,102.32,7055.0,90.2753,90.4254,90.2753,90.3636,7055.0
2017-11-10 14:10:00,102.33,102.44,102.29,102.37,25088.0,90.3724,90.4696,90.3371,90.4078,25088.0
2017-11-10 14:15:00,102.38,102.45,102.25,102.3,30132.0,90.4166,90.4784,90.3018,90.346,30132.0
2017-11-10 14:20:00,102.34,102.34,102.21,102.21,10862.0,90.3813,90.3813,90.2665,90.2665,10862.0
2017-11-10 14:25:00,102.26,102.27,102.02,102.19,13681.0,90.3106,90.3195,90.0987,90.2488,13681.0
2017-11-10 14:30:00,102.21,102.25,102.03,102.09,22774.0,90.2665,90.3018,90.1075,90.1605,22774.0
2017-11-10 14:35:00,102.12,102.25,102.1,102.13,15934.0,90.187,90.3018,90.1693,90.1958,15934.0
2017-11-10 14:40:00,102.13,102.31,102.12,102.17,15024.0,90.1958,90.3548,90.187,90.2311,15024.0
2017-11-10 14:45:00,102.15,102.21,101.86,101.88,56004.0,90.2135,90.2665,89.9574,89.975,56004.0
2017-11-10 14:50:00,101.87,102.05,101.61,101.96,59107.0,89.9662,90.1252,89.7366,90.0457,59107.0
2017-11-10 14:55:00,101.95,102.15,101.95,102.07,14055.0,90.0369,90.2135,90.0369,90.1428,14055.0
2017-11-10 15:00:00,102.09,102.24,102.09,102.21,23204.0,90.1605,90.293,90.1605,90.2665,23204.0
2017-11-10 15:05:00,102.2,102.24,102.07,102.2,14791.0,90.2576,90.293,90.1428,90.2576,14791.0
2017-11-10 15:10:00,102.19,102.21,102.1,102.19,19813.0,90.2488,90.2665,90.1693,90.2488,19813.0
2017-11-10 15:15:00,102.2,102.22,102.09,102.16,19136.0,90.2576,90.2753,90.1605,90.2223,19136.0
2017-11-10 15:20:00,102.16,102.21,102.11,102.15,17534.0,90.2223,90.2665,90.1782,90.2135,17534.0
2017-11-10 15:25:00,102.15,102.27,102.11,102.18,82878.0,90.2135,90.3195,90.1782,90.24,82878.0
2017-11-10 15:30:00,102.17,102.28,102.13,102.25,36767.0,90.2311,90.3283,90.1958,90.3018,36767.0
2017-11-10 15:35:00,102.26,102.31,102.13,102.17,56478.0,90.3106,90.3548,90.1958,90.2311,56478.0
2017-11-10 15:40:00,102.16,102.2,102.11,102.15,25662.0,90.2223,90.2576,90.1782,90.2135,25662.0
2017-11-10 15:45:00,102.15,102.4,102.15,102.4,40817.0,90.2135,90.4343,90.2135,90.4343,40817.0
2017-11-10 15:50:00,102.4,102.57,102.4,102.43,61230.0,90.4343,90.5844,90.4343,90.4608,61230.0
2017-11-10 15:55:00,102.44,102.5,102.36,102.43,70712.0,90.4696,90.5226,90.3989,90.4608,70712.0
2017-11-13 09:30:00,101.52,101.88,101.23,101.55,52899.0,89.6571,89.975,89.401,89.6836,52899.0
2017-11-13 09:35:00,101.48,102.08,101.24,102.08,53245.0,89.6218,90.1517,89.4098,90.1517,53245.0
2017-11-13 09:40:00,101.98,102.38,101.93,102.29,27140.0,90.0633,90.4166,90.0192,90.3371,27140.0
2017-11-13 09:45:00,102.37,102.86,102.33,102.67,31168.0,90.4078,90.8405,90.3724,90.6727,31168.0
2017-11-13 09:50:00,102.67,102.8,102.32,102.76,27652.0,90.6727,90.7875,90.3636,90.7522,27652.0
2017-11-13 09:55:00,102.79,102.98,102.72,102.97,14300.0,90.7787,90.9465,90.7169,90.9377,14300.0
2017-11-13 10:00:00,102.97,103.03,102.4,102.47,26331.0,90.9377,90.9907,90.4343,90.4961,26331.0
2017-11-13 10:05:00,102.51,102.77,102.46,102.75,72255.0,90.5314,90.761,90.4873,90.7434,72255.0
2017-11-13 10:10:00,102.75,102.96,102.75,102.76,16976.0,90.7434,90.9288,90.7434,90.7522,16976.0
2017-11-13 10:15:00,102.73,102.83,102.63,102.8,14989.0,90.7257,90.814,90.6374,90.7875,14989.0
2017-11-13 10:20:00,102.78,102.99,102.75,102.93,17147.0,90.7699,90.9553,90.7434,90.9023,17147.0
2017-11-13 10:25:00,102.97,102.97,102.71,102.75,16084.0,90.9377,90.9377,90.708,90.7434,16084.0
2017-11-13 10:30:00,102.73,102.77,102.58,102.59,9555.0,90.7257,90.761,90.5932,90.6021,9555.0
2017-11-13 10:35:00,102.58,102.62,102.38,102.38,12526.0,90.5932,90.6286,90.4166,90.4166,12526.0
2017-11-13 10:40:00,102.37,102.52,102.29,102.39,8154.0,90.4078,90.5402,90.3371,90.4254,8154.0
2017-11-13 10:45:00,102.37,102.42,102.24,102.27,22788.0,90.4078,90.4519,90.293,90.3195,22788.0
2017-11-13 10:50:00,102.27,102.43,101.94,102.37,77385.0,90.3195,90.4608,90.028,90.4078,77385.0
2017-11-13 10:55:00,102.38,102.6,102.36,102.52,15424.0,90.4166,90.6109,90.3989,90.5402,15424.0
2017-11-13 11:00:00,102.48,102.53,102.37,102.44,9600.0,90.5049,90.5491,90.4078,90.4696,9600.0
2017-11-13 11:05:00,102.42,102.57,102.42,102.51,9700.0,90.4519,90.5844,90.4519,90.5314,9700.0
2017-11-13 11:10:00,102.5,102.55,102.31,102.34,9242.0,90.5226,90.5667,90.3548,90.3813,9242.0
2017-11-13 11:15:00,102.39,102.55,102.39,102.55,12340.0,90.4254,90.5667,90.4254,90.5667,12340.0
2017-11-13 11:20:00,102.54,102.6,102.37,102.38,12800.0,90.5579,90.6109,90.4078,90.4166,12800.0
2017-11-13 11:25:00,102.44,102.47,102.26,102.26,8525.0,90.4696,90.4961,90.3106,90.3106,8525.0
2017-11-13 11:30:00,102.33,102.51,102.32,102.48,6252.0,90.3724,90.5314,90.3636,90.5049,6252.0
2017-11-13 11:35:00,102.5,102.5,102.44,102.47,4400.0,90.5226,90.5226,90.4696,90.4961,4400.0
2017-11-13 11:40:00,102.47,102.71,102.4,102.68,8483.0,90.4961,90.708,90.4343,90.6816,8483.0
2017-11-13 11:45:00,102.63,102.71,102.6,102.65,6060.0,90.6374,90.708,90.6109,90.6551,6060.0
2017-11-13 11:50:00,102.65,102.81,102.65,102.7,6287.0,90.6551,90.7964,90.6551,90.6992,6287.0
2017-11-13 11:55:00,102.74,102.87,102.74,102.87,8937.0,90.7345,90.8493,90.7345,90.8493,8937.0
2017-11-13 12:00:00,102.87,102.92,102.79,102.8,9122.0,90.8493,90.8935,90.7787,90.7875,9122.0
2017-11-13 12:05:00,102.82,102.82,102.55,102.67,15236.0,90.8052,90.8052,90.5667,90.6727,15236.0
2017-11-13 12:10:00,102.69,102.69,102.57,102.62,2753.0,90.6904,90.6904,90.5844,90.6286,2753.0
2017-11-13 12:15:00,102.62,102.65,102.42,102.44,10518.0,90.6286,90.6551,90.4519,90.4696,10518.0
2017-11-13 12:20:00,102.38,102.47,102.38,102.39,26211.0,90.4166,90.4961,90.4166,90.4254,26211.0
2017-11-13 12:25:00,102.39,102.52,102.39,102.5,11294.0,90.4254,90.5402,90.4254,90.5226,11294.0
2017-11-13 12:30:00,102.52,102.52,102.27,102.28,12855.0,90.5402,90.5402,90.3195,90.3283,12855.0
2017-11-13 12:35:00,102.29,102.38,102.18,102.19,7929.0,90.3371,90.4166,90.24,90.2488,7929.0
2017-11-13 12:40:00,102.15,102.15,101.82,101.85,60661.0,90.2135,90.2135,89.922,89.9485,60661.0
2017-11-13 12:45:00,101.87,102.0,101.74,101.74,38882.0,89.9662,90.081,89.8514,89.8514,38882.0
2017-11-13 12:50:00,101.76,101.94,101.62,101.94,32253.0,89.8691,90.028,89.7454,90.028,32253.0
2017-11-13 12:55:00,101.95,102.08,101.81,101.94,13129.0,90.0369,90.1517,89.9132,90.028,13129.0
2017-11-13 13:00:00,101.98,102.03,101.88,101.93,8089.0,90.0633,90.1075,89.975,90.0192,8089.0
2017-11-13 13:05:00,101.96,101.96,101.81,101.82,2800.0,90.0457,90.0457,89.9132,89.922,2800.0
2017-11-13 13:10:00,101.85,101.88,101.73,101.87,10124.0,89.9485,89.975,89.8426,89.9662,10124.0
2017-11-13 13:15:00,101.91,101.98,101.83,101.92,4790.0,90.0015,90.0633,89.9309,90.0104,4790.0
2017-11-13 13:20:00,101.92,102.26,101.88,102.19,21633.0,90.0104,90.3106,89.975,90.2488,21633.0
2017-11-13 13:25:00,102.22,102.22,102.04,102.21,22558.0,90.2753,90.2753,90.1163,90.2665,22558.0
2017-11-13 13:30:00,102.23,102.35,102.09,102.16,15158.0,90.2841,90.3901,90.1605,90.2223,15158.0
2017-11-13 13:35:00,102.15,102.32,102.14,102.32,22509.0,90.2135,90.3636,90.2047,90.3636,22509.0
2017-11-13 13:40:00,102.34,102.47,102.33,102.42,22239.0,90.3813,90.4961,90.3724,90.4519,22239.0
2017-11-13 13:45:00,102.41,102.44,102.36,102.36,4768.0,90.4431,90.4696,90.3989,90.3989,4768.0
2017-11-13 13:50:00,102.32,102.41,102.24,102.31,13537.0,90.3636,90.4431,90.293,90.3548,13537.0
2017-11-13 13:55:00,102.3,102.32,102.27,102.29,5300.0,90.346,90.3636,90.3195,90.3371,5300.0
2017-11-13 14:00:00,102.29,102.32,102.25,102.27,11067.0,90.3371,90.3636,90.3018,90.3195,11067.0
2017-11-13 14:05:00,102.28,102.3,102.15,102.21,38932.0,90.3283,90.346,90.2135,90.2665,38932.0
2017-11-13 14:10:00,102.21,102.21,101.95,102.03,31993.0,90.2665,90.2665,90.0369,90.1075,31993.0
2017-11-13 14:15:00,102.03,102.19,101.98,102.05,55560.0,90.1075,90.2488,90.0633,90.1252,55560.0
2017-11-13 14:20:00,102.07,102.15,101.9,101.93,29390.0,90.1428,90.2135,89.9927,90.0192,29390.0
2017-11-13 14:25:00,101.96,102.0,101.87,101.92,18568.0,90.0457,90.081,89.9662,90.0104,18568.0
2017-11-13 14:30:00,101.9,102.03,101.87,101.97,28735.0,89.9927,90.1075,89.9662,90.0545,28735.0
2017-11-13 14:35:00,102.01,102.03,101.91,101.92,9600.0,90.0898,90.1075,90.0015,90.0104,9600.0
2017-11-13 14:40:00,101.93,102.03,101.93,101.99,6217.0,90.0192,90.1075,90.0192,90.0722,6217.0
2017-11-13 14:45:00,102.0,102.01,101.87,101.89,19622.0,90.081,90.0898,89.9662,89.9839,19622.0
2017-11-13 14:50:00,101.89,101.97,101.86,101.95,14649.0,89.9839,90.0545,89.9574,90.0369,14649.0
2017-11-13 14:55:00,101.95,101.98,101.8,101.84,9492.0,90.0369,90.0633,89.9044,89.9397,9492.0
2017-11-13 15:00:00,101.84,101.94,101.83,101.9,8675.0,89.9397,90.028,89.9309,89.9927,8675.0
2017-11-13 15:05:00,101.92,101.99,101.9,101.99,9927.0,90.0104,90.0722,89.9927,90.0722,9927.0
2017-11-13 15:10:00,101.98,102.13,101.95,102.12,19959.0,90.0633,90.1958,90.0369,90.187,19959.0
2017-11-13 15:15:00,102.13,102.13,101.99,102.01,20090.0,90.1958,90.1958,90.0722,90.0898,20090.0
2017-11-13 15:20:00,102.03,102.03,101.93,101.96,29500.0,90.1075,90.1075,90.0192,90.0457,29500.0
2017-11-13 15:25:00,101.95,101.95,101.8,101.86,71317.0,90.0369,90.0369,89.9044,89.9574,71317.0
2017-11-13 15:30:00,101.87,101.91,101.83,101.89,52493.0,89.9662,90.0015,89.9309,89.9839,52493.0
2017-11-13 15:35:00,101.88,101.95,101.83,101.86,36985.0,89.975,90.0369,89.9309,89.9574,36985.0
2017-11-13 15:40:00,101.88,101.98,101.84,101.97,44225.0,89.975,90.0633,89.9397,90.0545,44225.0
2017-11-13 15:45:00,101.98,101.99,101.78,101.8,45135.0,90.0633,90.0722,89.8867,89.9044,45135.0
2017-11-13 15:50:00,101.82,101.82,101.76,101.79,54126.0,89.922,89.922,89.8691,89.8955,54126.0
2017-11-13 15:55:00,101.78,101.95,101.77,101.95,72712.0,89.8867,90.0369,89.8779,90.0369,72712.0
2017-11-14 09:30:00,101.34,101.78,101.28,101.48,23754.0,90.0151,90.4059,89.9618,90.1394,23754.0
2017-11-14 09:35:00,101.39,101.47,100.7,101.32,25889.0,90.0595,90.1305,89.4466,89.9973,25889.0
2017-11-14 09:40:00,101.3,101.4,101.12,101.4,11168.0,89.9795,90.0684,89.8196,90.0684,11168.0
2017-11-14 09:45:00,101.24,101.58,101.23,101.53,20325.0,89.9262,90.2282,89.9174,90.1838,20325.0
2017-11-14 09:50:00,101.46,101.85,101.45,101.73,11900.0,90.1216,90.4681,90.1128,90.3615,11900.0
2017-11-14 09:55:00,101.66,101.73,101.42,101.42,16118.0,90.2993,90.3615,90.0861,90.0861,16118.0
2017-11-14 10:00:00,101.35,101.47,101.1,101.1,14606.0,90.0239,90.1305,89.8019,89.8019,14606.0
2017-11-14 10:05:00,101.01,101.29,100.9,100.9,33288.0,89.7219,89.9706,89.6242,89.6242,33288.0
2017-11-14 10:10:00,100.94,101.22,100.84,101.2,43625.0,89.6598,89.9085,89.5709,89.8907,43625.0
2017-11-14 10:15:00,101.19,101.7,101.18,101.59,8661.0,89.8818,90.3348,89.8729,90.2371,8661.0
2017-11-14 10:20:00,101.62,101.7,101.42,101.56,14496.0,90.2638,90.3348,90.0861,90.2105,14496.0
2017-11-14 10:25:00,101.53,101.59,101.45,101.48,11728.0,90.1838,90.2371,90.1128,90.1394,11728.0
2017-11-14 10:30:00,101.45,101.49,101.17,101.4,14572.0,90.1128,90.1483,89.8641,90.0684,14572.0
2017-11-14 10:35:00,101.28,101.58,101.26,101.5,9201.0,89.9618,90.2282,89.944,90.1572,9201.0
2017-11-14 10:40:00,101.49,101.51,101.37,101.42,7972.0,90.1483,90.1661,90.0417,90.0861,7972.0
2017-11-14 10:45:00,101.37,101.53,101.3,101.44,25844.0,90.0417,90.1838,89.9795,90.1039,25844.0
2017-11-14 10:50:00,101.42,101.52,101.36,101.46,24897.0,90.0861,90.1749,90.0328,90.1216,24897.0
2017-11-14 10:55:00,101.47,101.52,101.35,101.35,12486.0,90.1305,90.1749,90.0239,90.0239,12486.0
2017-11-14 11:00:00,101.34,101.43,101.04,101.07,57487.0,90.0151,90.095,89.7486,89.7752,57487.0
2017-11-14 11:05:00,101.05,101.29,101.02,101.11,73007.0,89.7575,89.9706,89.7308,89.8108,73007.0
2017-11-14 11:10:00,101.12,101.45,101.1,101.38,22793.0,89.8196,90.1128,89.8019,90.0506,22793.0
2017-11-14 11:15:00,101.36,101.52,101.36,101.39,11560.0,90.0328,90.1749,90.0328,90.0595,11560.0
2017-11-14 11:20:00,101.41,101.45,101.36,101.41,4441.0,90.0772,90.1128,90.0328,90.0772,4441.0
2017-11-14 11:25:00,101.4,101.44,101.35,101.43,7415.0,90.0684,90.1039,90.0239,90.095,7415.0
2017-11-14 11:30:00,101.43,101.68,101.43,101.68,6665.0,90.095,90.3171,90.095,90.3171,6665.0
2017-11-14 11:35:00,101.67,101.77,101.63,101.68,12172.0,90.3082,90.397,90.2727,90.3171,12172.0
2017-11-14 11:40:00,101.71,101.74,101.16,101.18,36614.0,90.3437,90.3704,89.8552,89.8729,36614.0
2017-11-14 11:45:00,101.19,101.5,101.14,101.42,35399.0,89.8818,90.1572,89.8374,90.0861,35399.0
2017-11-14 11:50:00,101.44,101.54,101.4,101.49,5554.0,90.1039,90.1927,90.0684,90.1483,5554.0
2017-11-14 11:55:00,101.47,101.66,101.47,101.53,4770.0,90.1305,90.2993,90.1305,90.1838,4770.0
2017-11-14 12:00:00,101.46,101.5,101.32,101.43,6773.0,90.1216,90.1572,89.9973,90.095,6773.0
2017-11-14 12:05:00,101.46,101.64,101.39,101.47,5678.0,90.1216,90.2815,90.0595,90.1305,5678.0
2017-11-14 12:10:00,101.48,101.51,101.4,101.47,8190.0,90.1394,90.1661,90.0684,90.1305,8190.0
2017-11-14 12:15:00,101.49,101.61,101.45,101.49,21222.0,90.1483,90.2549,90.1128,90.1483,21222.0
2017-11-14 12:20:00,101.5,101.5,101.42,101.48,3517.0,90.1572,90.1572,90.0861,90.1394,3517.0
2017-11-14 12:25:00,101.49,101.56,101.39,101.55,19125.0,90.1483,90.2105,90.0595,90.2016,19125.0
2017-11-14 12:30:00,101.52,101.54,101.35,101.39,7651.0,90.1749,90.1927,90.0239,90.0595,7651.0
2017-11-14 12:35:00,101.43,101.45,101.31,101.44,30439.0,90.095,90.1128,89.9884,90.1039,30439.0
2017-11-14 12:40:00,101.45,101.63,101.43,101.53,30877.0,90.1128,90.2727,90.095,90.1838,30877.0
2017-11-14 12:45:00,101.51,101.54,101.35,101.35,6388.0,90.1661,90.1927,90.0239,90.0239,6388.0
2017-11-14 12:50:00,101.4,101.46,101.13,101.13,3200.0,90.0684,90.1216,89.8285,89.8285,3200.0
2017-11-14 12:55:00,101.07,101.21,100.97,101.03,5348.0,89.7752,89.8996,89.6864,89.7397,5348.0
2017-11-14 13:00:00,101.02,101.06,100.97,100.98,3403.0,89.7308,89.7663,89.6864,89.6953,3403.0
2017-11-14 13:05:00,100.98,101.1,100.93,101.07,4848.0,89.6953,89.8019,89.6509,89.7752,4848.0
2017-11-14 13:10:00,101.08,101.17,101.03,101.16,2700.0,89.7841,89.8641,89.7397,89.8552,2700.0
2017-11-14 13:15:00,101.21,101.35,101.16,101.24,9300.0,89.8996,90.0239,89.8552,89.9262,9300.0
2017-11-14 13:20:00,101.23,101.34,101.17,101.28,7885.0,89.9174,90.0151,89.8641,89.9618,7885.0
2017-11-14 13:25:00,101.26,101.5,101.26,101.42,9061.0,89.944,90.1572,89.944,90.0861,9061.0
2017-11-14 13:30:00,101.47,101.62,101.47,101.62,21410.0,90.1305,90.2638,90.1305,90.2638,21410.0
2017-11-14 13:35:00,101.58,101.69,101.55,101.6,8593.0,90.2282,90.3259,90.2016,90.246,8593.0
2017-11-14 13:40:00,101.6,101.63,101.56,101.56,7134.0,90.246,90.2727,90.2105,90.2105,7134.0
2017-11-14 13:45:00,101.62,101.63,101.54,101.6,14170.0,90.2638,90.2727,90.1927,90.246,14170.0
2017-11-14 13:50:00,101.6,101.62,101.53,101.53,12303.0,90.246,90.2638,90.1838,90.1838,12303.0
2017-11-14 13:55:00,101.5,101.65,101.5,101.61,5147.0,90.1572,90.2904,90.1572,90.2549,5147.0
2017-11-14 14:00:00,101.61,101.64,101.57,101.58,13743.0,90.2549,90.2815,90.2194,90.2282,13743.0
2017-11-14 14:05:00,101.6,101.66,101.53,101.55,19574.0,90.246,90.2993,90.1838,90.2016,19574.0
2017-11-14 14:10:00,101.51,101.63,101.48,101.61,8155.0,90.1661,90.2727,90.1394,90.2549,8155.0
2017-11-14 14:15:00,101.63,101.65,101.56,101.64,5482.0,90.2727,90.2904,90.2105,90.2815,5482.0
2017-11-14 14:20:00,101.64,101.8,101.59,101.79,5094.0,90.2815,90.4237,90.2371,90.4148,5094.0
2017-11-14 14:25:00,101.79,101.8,101.67,101.76,6491.0,90.4148,90.4237,90.3082,90.3881,6491.0
2017-11-14 14:30:00,101.77,101.86,101.77,101.85,7474.0,90.397,90.4769,90.397,90.4681,7474.0
2017-11-14 14:35:00,101.85,101.85,101.71,101.79,12125.0,90.4681,90.4681,90.3437,90.4148,12125.0
2017-11-14 14:40:00,101.78,101.85,101.77,101.85,8983.0,90.4059,90.4681,90.397,90.4681,8983.0
2017-11-14 14:45:00,101.85,101.89,101.78,101.82,7700.0,90.4681,90.5036,90.4059,90.4414,7700.0
2017-11-14 14:50:00,101.79,101.82,101.7,101.75,34026.0,90.4148,90.4414,90.3348,90.3792,34026.0
2017-11-14 14:55:00,101.78,101.82,101.44,101.48,19360.0,90.4059,90.4414,90.1039,90.1394,19360.0
2017-11-14 15:00:00,101.49,101.71,101.31,101.71,64041.0,90.1483,90.3437,89.9884,90.3437,64041.0
2017-11-14 15:05:00,101.67,101.8,101.64,101.74,7671.0,90.3082,90.4237,90.2815,90.3704,7671.0
2017-11-14 15:10:00,101.77,101.91,101.75,101.89,12723.0,90.397,90.5214,90.3792,90.5036,12723.0
2017-11-14 15:15:00,101.88,101.91,101.78,101.87,19109.0,90.4947,90.5214,90.4059,90.4858,19109.0
2017-11-14 15:20:00,101.88,101.88,101.66,101.7,86384.0,90.4947,90.4947,90.2993,90.3348,86384.0
2017-11-14 15:25:00,101.7,101.78,101.57,101.57,33208.0,90.3348,90.4059,90.2194,90.2194,33208.0
2017-11-14 15:30:00,101.57,101.73,101.52,101.73,14801.0,90.2194,90.3615,90.1749,90.3615,14801.0
2017-11-14 15:35:00,101.74,101.75,101.45,101.64,55149.0,90.3704,90.3792,90.1128,90.2815,55149.0
2017-11-14 15:40:00,101.62,101.87,101.6,101.82,18835.0,90.2638,90.4858,90.246,90.4414,18835.0
2017-11-14 15:45:00,101.82,101.94,101.79,101.93,27780.0,90.4414,90.548,90.4148,90.5391,27780.0
2017-11-14 15:50:00,101.94,102.15,101.94,102.11,53134.0,90.548,90.7345,90.548,90.699,53134.0
2017-11-14 15:55:00,102.11,102.21,102.09,102.15,56896.0,90.699,90.7878,90.6812,90.7345,56896.0
2017-11-15 09:30:00,102.04,102.3,101.17,101.17,137619.0,90.6368,90.8678,89.8641,89.8641,137619.0
2017-11-15 09:35:00,101.14,101.69,100.55,100.6,25574.0,89.8374,90.3259,89.3133,89.3578,25574.0
2017-11-15 09:40:00,100.81,100.97,100.59,100.77,8273.0,89.5443,89.6864,89.3489,89.5088,8273.0
2017-11-15 09:45:00,100.62,101.04,100.62,100.93,24631.0,89.3755,89.7486,89.3755,89.6509,24631.0
2017-11-15 09:50:00,100.93,100.93,100.52,100.58,29019.0,89.6509,89.6509,89.2867,89.34,29019.0
2017-11-15 09:55:00,100.56,100.67,100.51,100.66,12741.0,89.3222,89.4199,89.2778,89.4111,12741.0
2017-11-15 10:00:00,100.64,100.98,100.55,100.98,25228.0,89.3933,89.6953,89.3133,89.6953,25228.0
2017-11-15 10:05:00,100.89,101.29,100.88,101.14,6627.0,89.6153,89.9706,89.6065,89.8374,6627.0
2017-11-15 10:10:00,101.24,101.49,101.24,101.4,4678.0,89.9262,90.1483,89.9262,90.0684,4678.0
2017-11-15 10:15:00,101.37,101.58,101.33,101.54,9755.0,90.0417,90.2282,90.0062,90.1927,9755.0
2017-11-15 10:20:00,101.52,101.69,101.48,101.56,12860.0,90.1749,90.3259,90.1394,90.2105,12860.0
2017-11-15 10:25:00,101.6,101.65,101.45,101.45,10028.0,90.246,90.2904,90.1128,90.1128,10028.0
2017-11-15 10:30:00,101.5,101.63,101.32,101.61,5179.0,90.1572,90.2727,89.9973,90.2549,5179.0
2017-11-15 10:35:00,101.6,101.74,101.6,101.74,15369.0,90.246,90.3704,90.246,90.3704,15369.0
2017-11-15 10:40:00,101.74,101.83,101.73,101.74,9809.0,90.3704,90.4503,90.3615,90.3704,9809.0
2017-11-15 10:45:00,101.78,101.78,101.49,101.49,9602.0,90.4059,90.4059,90.1483,90.1483,9602.0
2017-11-15 10:50:00,101.49,101.54,101.29,101.39,2500.0,90.1483,90.1927,89.9706,90.0595,2500.0
2017-11-15 10:55:00,101.36,101.58,101.35,101.56,9133.0,90.0328,90.2282,90.0239,90.2105,9133.0
2017-11-15 11:00:00,101.67,101.75,101.62,101.71,11790.0,90.3082,90.3792,90.2638,90.3437,11790.0
2017-11-15 11:05:00,101.75,101.94,101.75,101.89,8093.0,90.3792,90.548,90.3792,90.5036,8093.0
2017-11-15 11:10:00,101.94,102.1,101.94,101.99,9760.0,90.548,90.6901,90.548,90.5924,9760.0
2017-11-15 11:15:00,101.99,101.99,101.91,101.93,26387.0,90.5924,90.5924,90.5214,90.5391,26387.0
2017-11-15 11:20:00,101.9,102.06,101.9,102.02,7776.0,90.5125,90.6546,90.5125,90.6191,7776.0
2017-11-15 11:25:00,101.94,102.02,101.94,101.95,1000.0,90.548,90.6191,90.548,90.5569,1000.0
2017-11-15 11:30:00,101.97,101.99,101.93,101.95,9898.0,90.5747,90.5924,90.5391,90.5569,9898.0
2017-11-15 11:35:00,101.95,101.97,101.89,101.89,16381.0,90.5569,90.5747,90.5036,90.5036,16381.0
2017-11-15 11:40:00,101.94,102.01,101.94,101.95,21307.0,90.548,90.6102,90.548,90.5569,21307.0
2017-11-15 11:45:00,101.99,102.31,101.95,102.19,120122.0,90.5924,90.8767,90.5569,90.7701,120122.0
2017-11-15 11:50:00,102.18,102.27,102.16,102.27,6832.0,90.7612,90.8411,90.7434,90.8411,6832.0
2017-11-15 11:55:00,102.27,102.3,102.2,102.2,14990.0,90.8411,90.8678,90.779,90.779,14990.0
2017-11-15 12:00:00,102.17,102.22,102.04,102.09,6150.0,90.7523,90.7967,90.6368,90.6812,6150.0
2017-11-15 12:05:00,102.03,102.09,101.98,102.05,10975.0,90.6279,90.6812,90.5835,90.6457,10975.0
2017-11-15 12:10:00,102.04,102.2,102.01,102.1,13735.0,90.6368,90.779,90.6102,90.6901,13735.0
2017-11-15 12:15:00,102.13,102.26,102.13,102.21,12229.0,90.7168,90.8322,90.7168,90.7878,12229.0
2017-11-15 12:20:00,102.2,102.22,102.01,102.14,9950.0,90.779,90.7967,90.6102,90.7257,9950.0
2017-11-15 12:25:00,102.13,102.14,101.75,101.95,39182.0,90.7168,90.7257,90.3792,90.5569,39182.0
2017-11-15 12:30:00,101.85,102.01,101.83,102.01,3300.0,90.4681,90.6102,90.4503,90.6102,3300.0
2017-11-15 12:35:00,102.07,102.11,101.98,102.08,12300.0,90.6635,90.699,90.5835,90.6724,12300.0
2017-11-15 12:40:00,102.08,102.11,102.0,102.07,17905.0,90.6724,90.699,90.6013,90.6635,17905.0
2017-11-15 12:45:00,102.08,102.08,101.9,102.0,5021.0,90.6724,90.6724,90.5125,90.6013,5021.0
2017-11-15 12:50:00,102.03,102.42,102.01,102.38,77460.0,90.6279,90.9744,90.6102,90.9388,77460.0
2017-11-15 12:55:00,102.43,102.95,102.42,102.88,46881.0,90.9832,91.4451,90.9744,91.383,46881.0
2017-11-15 13:00:00,102.86,102.95,102.47,102.73,23506.0,91.3652,91.4451,91.0188,91.2497,23506.0
2017-11-15 13:05:00,102.81,102.89,102.67,102.82,9499.0,91.3208,91.3918,91.1964,91.3297,9499.0
2017-11-15 13:10:00,102.79,102.84,102.54,102.59,11401.0,91.303,91.3474,91.081,91.1254,11401.0
2017-11-15 13:15:00,102.58,102.74,102.54,102.74,13140.0,91.1165,91.2586,91.081,91.2586,13140.0
2017-11-15 13:20:00,102.75,102.84,102.66,102.78,16536.0,91.2675,91.3474,91.1875,91.2941,16536.0
2017-11-15 13:25:00,102.82,102.89,102.7,102.7,16908.0,91.3297,91.3918,91.2231,91.2231,16908.0
2017-11-15 13:30:00,102.74,102.81,102.48,102.59,13239.0,91.2586,91.3208,91.0277,91.1254,13239.0
2017-11-15 13:35:00,102.59,102.77,102.55,102.76,5800.0,91.1254,91.2853,91.0898,91.2764,5800.0
2017-11-15 13:40:00,102.76,102.95,102.74,102.92,5690.0,91.2764,91.4451,91.2586,91.4185,5690.0
2017-11-15 13:45:00,102.88,103.01,102.85,103.0,12205.0,91.383,91.4984,91.3563,91.4896,12205.0
2017-11-15 13:50:00,103.0,103.01,102.88,103.0,9906.0,91.4896,91.4984,91.383,91.4896,9906.0
2017-11-15 13:55:00,102.95,103.03,102.89,102.97,19698.0,91.4451,91.5162,91.3918,91.4629,19698.0
2017-11-15 14:00:00,102.96,103.09,102.96,103.07,20425.0,91.454,91.5695,91.454,91.5517,20425.0
2017-11-15 14:05:00,103.07,103.18,103.07,103.1,11867.0,91.5517,91.6494,91.5517,91.5784,11867.0
2017-11-15 14:10:00,103.12,103.2,103.07,103.17,8306.0,91.5961,91.6672,91.5517,91.6406,8306.0
2017-11-15 14:15:00,103.16,103.19,103.07,103.18,11523.0,91.6317,91.6583,91.5517,91.6494,11523.0
2017-11-15 14:20:00,103.16,103.21,103.13,103.16,7615.0,91.6317,91.6761,91.605,91.6317,7615.0
2017-11-15 14:25:00,103.18,103.31,103.15,103.26,12373.0,91.6494,91.7649,91.6228,91.7205,12373.0
2017-11-15 14:30:00,103.26,103.3,103.2,103.22,3500.0,91.7205,91.756,91.6672,91.685,3500.0
2017-11-15 14:35:00,103.2,103.24,103.01,103.02,8362.0,91.6672,91.7027,91.4984,91.5073,8362.0
2017-11-15 14:40:00,103.06,103.08,102.83,102.91,7752.0,91.5428,91.5606,91.3385,91.4096,7752.0
2017-11-15 14:45:00,102.89,102.95,102.82,102.89,8755.0,91.3918,91.4451,91.3297,91.3918,8755.0
2017-11-15 14:50:00,102.9,103.01,102.87,102.96,8553.0,91.4007,91.4984,91.3741,91.454,8553.0
2017-11-15 14:55:00,102.96,103.03,102.9,102.9,6583.0,91.454,91.5162,91.4007,91.4007,6583.0
2017-11-15 15:00:00,102.95,103.08,102.95,103.01,8662.0,91.4451,91.5606,91.4451,91.4984,8662.0
2017-11-15 15:05:00,103.04,103.11,103.03,103.1,4775.0,91.5251,91.5873,91.5162,91.5784,4775.0
2017-11-15 15:10:00,103.1,103.11,102.97,102.99,8827.0,91.5784,91.5873,91.4629,91.4807,8827.0
2017-11-15 15:15:00,102.99,103.0,102.89,102.9,6391.0,91.4807,91.4896,91.3918,91.4007,6391.0
2017-11-15 15:20:00,102.9,102.91,102.72,102.73,11745.0,91.4007,91.4096,91.2408,91.2497,11745.0
2017-11-15 15:25:00,102.75,102.76,102.59,102.66,9959.0,91.2675,91.2764,91.1254,91.1875,9959.0
2017-11-15 15:30:00,102.65,102.8,102.65,102.72,9436.0,91.1787,91.3119,91.1787,91.2408,9436.0
2017-11-15 15:35:00,102.69,102.8,102.67,102.69,11707.0,91.2142,91.3119,91.1964,91.2142,11707.0
2017-11-15 15:40:00,102.66,102.68,102.57,102.6,21060.0,91.1875,91.2053,91.1076,91.1343,21060.0
2017-11-15 15:45:00,102.61,102.8,102.6,102.63,25755.0,91.1431,91.3119,91.1343,91.1609,25755.0
2017-11-15 15:50:00,102.62,102.67,102.39,102.61,50686.0,91.152,91.1964,90.9477,91.1431,50686.0
2017-11-15 15:55:00,102.61,103.09,102.6,102.96,143871.0,91.1431,91.5695,91.1343,91.454,143871.0
2017-11-16 09:30:00,103.49,103.96,102.79,103.95,26216.0,91.9248,92.3423,91.303,92.3334,26216.0
2017-11-16 09:35:00,103.95,104.27,103.84,104.01,15108.0,92.3334,92.6176,92.2357,92.3867,15108.0
2017-11-16 09:40:00,104.0,104.24,103.85,103.96,12094.0,92.3778,92.591,92.2446,92.3423,12094.0
2017-11-16 09:45:00,104.11,104.23,104.04,104.14,16789.0,92.4755,92.5821,92.4133,92.5022,16789.0
2017-11-16 09:50:00,104.14,104.29,104.11,104.22,28884.0,92.5022,92.6354,92.4755,92.5732,28884.0
2017-11-16 09:55:00,104.23,104.42,104.04,104.4,45940.0,92.5821,92.7509,92.4133,92.7331,45940.0
2017-11-16 10:00:00,104.32,104.7,104.32,104.69,28109.0,92.662,92.9996,92.662,92.9907,28109.0
2017-11-16 10:05:00,104.69,105.37,104.69,105.34,44199.0,92.9907,93.5947,92.9907,93.5681,44199.0
2017-11-16 10:10:00,105.32,105.49,105.25,105.44,45974.0,93.5503,93.7013,93.4881,93.6569,45974.0
2017-11-16 10:15:00,105.43,106.01,105.43,105.99,41250.0,93.648,94.1632,93.648,94.1454,41250.0
2017-11-16 10:20:00,106.02,106.23,105.76,105.98,53632.0,94.1721,94.3586,93.9411,94.1365,53632.0
2017-11-16 10:25:00,105.98,106.31,105.89,106.17,32191.0,94.1365,94.4297,94.0566,94.3053,32191.0
2017-11-16 10:30:00,106.18,106.3,106.0,106.11,33323.0,94.3142,94.4208,94.1543,94.252,33323.0
2017-11-16 10:35:00,106.14,106.54,106.14,106.49,12314.0,94.2786,94.6339,94.2786,94.5895,12314.0
2017-11-16 10:40:00,106.47,106.51,106.4,106.48,13963.0,94.5718,94.6073,94.5096,94.5807,13963.0
2017-11-16 10:45:00,106.47,106.95,106.39,106.92,55105.0,94.5718,94.9981,94.5007,94.9715,55105.0
2017-11-16 10:50:00,106.93,106.96,106.66,106.84,44076.0,94.9804,95.007,94.7405,94.9004,44076.0
2017-11-16 10:55:00,106.8,106.82,106.35,106.41,23254.0,94.8649,94.8827,94.4652,94.5185,23254.0
2017-11-16 11:00:00,106.42,106.66,106.41,106.48,16877.0,94.5274,94.7405,94.5185,94.5807,16877.0
2017-11-16 11:05:00,106.45,106.61,106.34,106.52,15531.0,94.554,94.6961,94.4563,94.6162,15531.0
2017-11-16 11:10:00,106.5,106.6,106.3,106.5,23516.0,94.5984,94.6872,94.4208,94.5984,23516.0
2017-11-16 11:15:00,106.49,106.55,106.31,106.42,13902.0,94.5895,94.6428,94.4297,94.5274,13902.0
2017-11-16 11:20:00,106.4,106.46,106.04,106.07,9418.0,94.5096,94.5629,94.1898,94.2165,9418.0
2017-11-16 11:25:00,106.06,106.06,105.74,105.95,15301.0,94.2076,94.2076,93.9234,94.1099,15301.0
2017-11-16 11:30:00,105.92,105.92,105.74,105.87,8124.0,94.0832,94.0832,93.9234,94.0388,8124.0
2017-11-16 11:35:00,105.85,105.85,105.48,105.58,8418.0,94.0211,94.0211,93.6924,93.7812,8418.0
2017-11-16 11:40:00,105.6,106.24,105.56,106.2,26755.0,93.799,94.3675,93.7635,94.3319,26755.0
2017-11-16 11:45:00,106.24,106.3,105.71,105.78,28084.0,94.3675,94.4208,93.8967,93.9589,28084.0
2017-11-16 11:50:00,105.77,105.86,105.69,105.85,13794.0,93.95,94.0299,93.8789,94.0211,13794.0
2017-11-16 11:55:00,105.84,105.84,105.47,105.5,7383.0,94.0122,94.0122,93.6835,93.7102,7383.0
2017-11-16 12:00:00,105.47,105.62,105.46,105.57,8927.0,93.6835,93.8168,93.6746,93.7723,8927.0
2017-11-16 12:05:00,105.53,105.71,105.52,105.61,5965.0,93.7368,93.8967,93.7279,93.8079,5965.0
2017-11-16 12:10:00,105.55,105.57,105.21,105.25,16387.0,93.7546,93.7723,93.4526,93.4881,16387.0
2017-11-16 12:15:00,105.25,105.27,105.05,105.11,15886.0,93.4881,93.5059,93.3105,93.3638,15886.0
2017-11-16 12:20:00,105.12,105.18,105.07,105.13,14854.0,93.3726,93.4259,93.3282,93.3815,14854.0
2017-11-16 12:25:00,105.13,105.38,105.1,105.32,38375.0,93.3815,93.6036,93.3549,93.5503,38375.0
2017-11-16 12:30:00,105.34,105.38,105.07,105.29,38022.0,93.5681,93.6036,93.3282,93.5236,38022.0
2017-11-16 12:35:00,105.31,105.57,105.31,105.5,7354.0,93.5414,93.7723,93.5414,93.7102,7354.0
2017-11-16 12:40:00,105.53,105.53,105.3,105.33,8485.0,93.7368,93.7368,93.5325,93.5592,8485.0
2017-11-16 12:45:00,105.34,105.44,105.32,105.32,10447.0,93.5681,93.6569,93.5503,93.5503,10447.0
2017-11-16 12:50:00,105.31,105.61,105.24,105.61,37043.0,93.5414,93.8079,93.4792,93.8079,37043.0
2017-11-16 12:55:00,105.65,105.76,105.58,105.67,10023.0,93.8434,93.9411,93.7812,93.8612,10023.0
2017-11-16 13:00:00,105.68,105.73,105.54,105.68,11017.0,93.8701,93.9145,93.7457,93.8701,11017.0
2017-11-16 13:05:00,105.65,105.67,105.55,105.59,3346.0,93.8434,93.8612,93.7546,93.7901,3346.0
2017-11-16 13:10:00,105.6,105.61,105.23,105.28,11259.0,93.799,93.8079,93.4703,93.5148,11259.0
2017-11-16 13:15:00,105.24,105.31,105.09,105.14,7480.0,93.4792,93.5414,93.346,93.3904,7480.0
2017-11-16 13:20:00,105.17,105.25,105.08,105.14,8100.0,93.417,93.4881,93.3371,93.3904,8100.0
2017-11-16 13:25:00,105.17,105.29,105.16,105.17,6588.0,93.417,93.5236,93.4082,93.417,6588.0
2017-11-16 13:30:00,105.19,105.44,105.16,105.44,6500.0,93.4348,93.6569,93.4082,93.6569,6500.0
2017-11-16 13:35:00,105.42,105.43,105.05,105.09,10221.0,93.6391,93.648,93.3105,93.346,10221.0
2017-11-16 13:40:00,105.09,105.1,104.89,104.92,3883.0,93.346,93.3549,93.1683,93.195,3883.0
2017-11-16 13:45:00,104.94,104.94,104.7,104.83,22904.0,93.2128,93.2128,92.9996,93.115,22904.0
2017-11-16 13:50:00,104.84,105.01,104.77,104.79,32778.0,93.1239,93.2749,93.0617,93.0795,32778.0
2017-11-16 13:55:00,104.78,105.08,104.73,104.89,39230.0,93.0706,93.3371,93.0262,93.1683,39230.0
2017-11-16 14:00:00,104.87,105.13,104.87,105.13,11194.0,93.1506,93.3815,93.1506,93.3815,11194.0
2017-11-16 14:05:00,105.17,105.18,105.01,105.13,10700.0,93.417,93.4259,93.2749,93.3815,10700.0
2017-11-16 14:10:00,105.13,105.32,105.12,105.16,12850.0,93.3815,93.5503,93.3726,93.4082,12850.0
2017-11-16 14:15:00,105.17,105.19,104.8,104.82,7330.0,93.417,93.4348,93.0884,93.1062,7330.0
2017-11-16 14:20:00,104.84,104.89,104.77,104.82,4902.0,93.1239,93.1683,93.0617,93.1062,4902.0
2017-11-16 14:25:00,104.79,104.84,104.71,104.72,7620.0,93.0795,93.1239,93.0085,93.0173,7620.0
2017-11-16 14:30:00,104.75,104.77,104.69,104.76,14154.0,93.044,93.0617,92.9907,93.0529,14154.0
2017-11-16 14:35:00,104.8,104.8,104.48,104.71,13173.0,93.0884,93.0884,92.8042,93.0085,13173.0
2017-11-16 14:40:00,104.7,104.71,104.61,104.65,8986.0,92.9996,93.0085,92.9196,92.9552,8986.0
2017-11-16 14:45:00,104.65,104.67,104.48,104.53,12436.0,92.9552,92.9729,92.8042,92.8486,12436.0
2017-11-16 14:50:00,104.54,104.58,104.46,104.56,8843.0,92.8575,92.893,92.7864,92.8752,8843.0
2017-11-16 14:55:00,104.57,104.57,104.43,104.48,12165.0,92.8841,92.8841,92.7597,92.8042,12165.0
2017-11-16 15:00:00,104.51,104.65,104.49,104.6,6305.0,92.8308,92.9552,92.813,92.9107,6305.0
2017-11-16 15:05:00,104.61,104.72,104.6,104.71,7503.0,92.9196,93.0173,92.9107,93.0085,7503.0
2017-11-16 15:10:00,104.71,104.89,104.64,104.89,15459.0,93.0085,93.1683,92.9463,93.1683,15459.0
2017-11-16 15:15:00,104.89,104.97,104.76,104.89,34692.0,93.1683,93.2394,93.0529,93.1683,34692.0
2017-11-16 15:20:00,104.87,104.89,104.81,104.89,11730.0,93.1506,93.1683,93.0973,93.1683,11730.0
2017-11-16 15:25:00,104.93,104.96,104.84,104.9,13234.0,93.2039,93.2305,93.1239,93.1772,13234.0
2017-11-16 15:30:00,104.89,105.01,104.81,104.95,23621.0,93.1683,93.2749,93.0973,93.2216,23621.0
2017-11-16 15:35:00,104.94,105.01,104.88,104.89,38900.0,93.2128,93.2749,93.1595,93.1683,38900.0
2017-11-16 15:40:00,104.89,104.9,104.77,104.78,50049.0,93.1683,93.1772,93.0617,93.0706,50049.0
2017-11-16 15:45:00,104.78,104.94,104.73,104.74,47505.0,93.0706,93.2128,93.0262,93.0351,47505.0
2017-11-16 15:50:00,104.74,104.97,104.7,104.7,72696.0,93.0351,93.2394,92.9996,92.9996,72696.0
2017-11-16 15:55:00,104.7,104.79,104.64,104.76,89070.0,92.9996,93.0795,92.9463,93.0529,89070.0
2017-11-17 09:30:00,105.76,106.52,105.17,105.92,79608.0,93.9411,94.6162,93.417,94.0832,79608.0
2017-11-17 09:35:00,106.06,106.06,105.05,105.07,6198.0,94.2076,94.2076,93.3105,93.3282,6198.0
2017-11-17 09:40:00,105.05,105.05,104.36,104.55,12089.0,93.3105,93.3105,92.6976,92.8663,12089.0
2017-11-17 09:45:00,104.54,104.6,104.15,104.3,9210.0,92.8575,92.9107,92.511,92.6443,9210.0
2017-11-17 09:50:00,104.24,104.76,104.1,104.35,12856.0,92.591,93.0529,92.4666,92.6887,12856.0
2017-11-17 09:55:00,104.29,104.46,104.04,104.07,10905.0,92.6354,92.7864,92.4133,92.44,10905.0
2017-11-17 10:00:00,104.0,104.0,103.62,103.62,16404.0,92.3778,92.3778,92.0403,92.0403,16404.0
2017-11-17 10:05:00,103.71,103.71,103.21,103.3,24844.0,92.1202,92.1202,91.6761,91.756,24844.0
2017-11-17 10:10:00,103.25,103.46,102.96,103.11,28213.0,91.7116,91.8981,91.454,91.5873,28213.0
2017-11-17 10:15:00,103.17,103.24,103.0,103.07,17281.0,91.6406,91.7027,91.4896,91.5517,17281.0
2017-11-17 10:20:00,103.04,103.35,103.0,103.2,37579.0,91.5251,91.8004,91.4896,91.6672,37579.0
2017-11-17 10:25:00,103.12,103.3,103.11,103.28,7601.0,91.5961,91.756,91.5873,91.7383,7601.0
2017-11-17 10:30:00,103.23,103.28,102.91,102.91,18822.0,91.6938,91.7383,91.4096,91.4096,18822.0
2017-11-17 10:35:00,102.98,103.07,102.84,103.06,6489.0,91.4718,91.5517,91.3474,91.5428,6489.0
2017-11-17 10:40:00,103.08,103.23,102.83,102.85,68564.0,91.5606,91.6938,91.3385,91.3563,68564.0
2017-11-17 10:45:00,102.8,103.04,102.76,102.95,15858.0,91.3119,91.5251,91.2764,91.4451,15858.0
2017-11-17 10:50:00,103.0,103.28,102.9,103.25,41144.0,91.4896,91.7383,91.4007,91.7116,41144.0
2017-11-17 10:55:00,103.28,103.29,103.11,103.2,9678.0,91.7383,91.7471,91.5873,91.6672,9678.0
2017-11-17 11:00:00,103.2,103.31,103.05,103.06,8324.0,91.6672,91.7649,91.534,91.5428,8324.0
2017-11-17 11:05:00,103.11,103.19,102.83,102.83,9373.0,91.5873,91.6583,91.3385,91.3385,9373.0
2017-11-17 11:10:00,102.86,103.03,102.61,102.98,12923.0,91.3652,91.5162,91.1431,91.4718,12923.0
2017-11-17 11:15:00,103.02,103.05,102.88,102.88,10789.0,91.5073,91.534,91.383,91.383,10789.0
2017-11-17 11:20:00,102.89,102.97,102.78,102.88,9800.0,91.3918,91.4629,91.2941,91.383,9800.0
2017-11-17 11:25:00,102.88,102.95,102.8,102.89,19241.0,91.383,91.4451,91.3119,91.3918,19241.0
2017-11-17 11:30:00,102.93,102.95,102.85,102.88,6856.0,91.4274,91.4451,91.3563,91.383,6856.0
2017-11-17 11:35:00,102.88,102.96,102.83,102.89,51652.0,91.383,91.454,91.3385,91.3918,51652.0
2017-11-17 11:40:00,102.9,102.91,102.65,102.72,18633.0,91.4007,91.4096,91.1787,91.2408,18633.0
2017-11-17 11:45:00,102.73,102.74,102.61,102.61,10976.0,91.2497,91.2586,91.1431,91.1431,10976.0
2017-11-17 11:50:00,102.63,102.73,102.56,102.72,5850.0,91.1609,91.2497,91.0987,91.2408,5850.0
2017-11-17 11:55:00,102.73,102.78,102.58,102.72,6322.0,91.2497,91.2941,91.1165,91.2408,6322.0
2017-11-17 12:00:00,102.72,102.72,102.65,102.67,5153.0,91.2408,91.2408,91.1787,91.1964,5153.0
2017-11-17 12:05:00,102.72,102.73,102.65,102.66,9029.0,91.2408,91.2497,91.1787,91.1875,9029.0
2017-11-17 12:10:00,102.65,102.84,102.6,102.83,7637.0,91.1787,91.3474,91.1343,91.3385,7637.0
2017-11-17 12:15:00,102.8,102.84,102.71,102.75,5933.0,91.3119,91.3474,91.232,91.2675,5933.0
2017-11-17 12:20:00,102.75,102.89,102.71,102.88,5300.0,91.2675,91.3918,91.232,91.383,5300.0
2017-11-17 12:25:00,102.91,103.05,102.91,102.91,9302.0,91.4096,91.534,91.4096,91.4096,9302.0
2017-11-17 12:30:00,102.91,102.91,102.79,102.88,4930.0,91.4096,91.4096,91.303,91.383,4930.0
2017-11-17 12:35:00,102.94,102.94,102.83,102.94,7633.0,91.4363,91.4363,91.3385,91.4363,7633.0
2017-11-17 12:40:00,102.97,103.06,102.91,102.98,10588.0,91.4629,91.5428,91.4096,91.4718,10588.0
2017-11-17 12:45:00,103.0,103.09,103.0,103.08,5200.0,91.4896,91.5695,91.4896,91.5606,5200.0
2017-11-17 12:50:00,103.07,103.12,102.95,103.0,8339.0,91.5517,91.5961,91.4451,91.4896,8339.0
2017-11-17 12:55:00,102.96,103.06,102.96,103.03,3786.0,91.454,91.5428,91.454,91.5162,3786.0
2017-11-17 13:00:00,103.03,103.04,102.87,102.99,8027.0,91.5162,91.5251,91.3741,91.4807,8027.0
2017-11-17 13:05:00,102.99,103.02,102.89,102.89,4649.0,91.4807,91.5073,91.3918,91.3918,4649.0
2017-11-17 13:10:00,102.9,102.93,102.8,102.82,4100.0,91.4007,91.4274,91.3119,91.3297,4100.0
2017-11-17 13:15:00,102.81,102.81,102.7,102.73,7371.0,91.3208,91.3208,91.2231,91.2497,7371.0
2017-11-17 13:20:00,102.74,102.79,102.73,102.79,839.0,91.2586,91.303,91.2497,91.303,839.0
2017-11-17 13:25:00,102.81,102.84,102.74,102.81,6070.0,91.3208,91.3474,91.2586,91.3208,6070.0
2017-11-17 13:30:00,102.8,102.85,102.73,102.78,37456.0,91.3119,91.3563,91.2497,91.2941,37456.0
2017-11-17 13:35:00,102.76,102.87,102.76,102.87,36721.0,91.2764,91.3741,91.2764,91.3741,36721.0
2017-11-17 13:40:00,102.83,102.84,102.63,102.68,51090.0,91.3385,91.3474,91.1609,91.2053,51090.0
2017-11-17 13:45:00,102.68,102.7,102.65,102.7,7902.0,91.2053,91.2231,91.1787,91.2231,7902.0
2017-11-17 13:50:00,102.71,102.77,102.69,102.76,7500.0,91.232,91.2853,91.2142,91.2764,7500.0
2017-11-17 13:55:00,102.72,102.76,102.7,102.76,6077.0,91.2408,91.2764,91.2231,91.2764,6077.0
2017-11-17 14:00:00,102.77,102.78,102.66,102.7,5780.0,91.2853,91.2941,91.1875,91.2231,5780.0
2017-11-17 14:05:00,102.69,102.77,102.68,102.7,14100.0,91.2142,91.2853,91.2053,91.2231,14100.0
2017-11-17 14:10:00,102.7,102.7,102.63,102.64,14119.0,91.2231,91.2231,91.1609,91.1698,14119.0
2017-11-17 14:15:00,102.61,102.61,102.46,102.46,7308.0,91.1431,91.1431,91.0099,91.0099,7308.0
2017-11-17 14:20:00,102.48,102.49,102.36,102.37,9702.0,91.0277,91.0365,90.9211,90.93,9702.0
2017-11-17 14:25:00,102.39,102.49,102.34,102.48,7274.0,90.9477,91.0365,90.9033,91.0277,7274.0
2017-11-17 14:30:00,102.48,102.48,102.37,102.38,10424.0,91.0277,91.0277,90.93,90.9388,10424.0
2017-11-17 14:35:00,102.38,102.39,102.26,102.28,10029.0,90.9388,90.9477,90.8322,90.85,10029.0
2017-11-17 14:40:00,102.33,102.36,102.25,102.26,8225.0,90.8944,90.9211,90.8234,90.8322,8225.0
2017-11-17 14:45:00,102.25,102.35,102.25,102.33,7655.0,90.8234,90.9122,90.8234,90.8944,7655.0
2017-11-17 14:50:00,102.33,102.34,102.17,102.17,7518.0,90.8944,90.9033,90.7523,90.7523,7518.0
2017-11-17 14:55:00,102.19,102.22,101.95,102.04,20789.0,90.7701,90.7967,90.5569,90.6368,20789.0
2017-11-17 15:00:00,101.99,102.05,101.92,101.93,4053.0,90.5924,90.6457,90.5302,90.5391,4053.0
2017-11-17 15:05:00,101.93,101.94,101.8,101.9,14182.0,90.5391,90.548,90.4237,90.5125,14182.0
2017-11-17 15:10:00,101.89,101.93,101.86,101.86,4487.0,90.5036,90.5391,90.4769,90.4769,4487.0
2017-11-17 15:15:00,101.86,101.87,101.66,101.68,11664.0,90.4769,90.4858,90.2993,90.3171,11664.0
2017-11-17 15:20:00,101.68,101.71,101.6,101.62,9292.0,90.3171,90.3437,90.246,90.2638,9292.0
2017-11-17 15:25:00,101.63,101.75,101.62,101.75,4800.0,90.2727,90.3792,90.2638,90.3792,4800.0
2017-11-17 15:30:00,101.76,101.89,101.7,101.84,9936.0,90.3881,90.5036,90.3348,90.4592,9936.0
2017-11-17 15:35:00,101.83,101.9,101.8,101.9,9437.0,90.4503,90.5125,90.4237,90.5125,9437.0
2017-11-17 15:40:00,101.9,101.9,101.62,101.63,23179.0,90.5125,90.5125,90.2638,90.2727,23179.0
2017-11-17 15:45:00,101.61,101.65,101.53,101.6,26660.0,90.2549,90.2904,90.1838,90.246,26660.0
2017-11-17 15:50:00,101.62,101.82,101.62,101.65,35823.0,90.2638,90.4414,90.2638,90.2904,35823.0
2017-11-17 15:55:00,101.69,101.73,101.56,101.65,95564.0,90.3259,90.3615,90.2105,90.2904,95564.0
2017-11-20 09:30:00,101.99,102.88,101.99,102.57,32806.0,90.5924,91.383,90.5924,91.1076,32806.0
2017-11-20 09:35:00,102.45,102.58,102.37,102.58,10060.0,91.001,91.1165,90.93,91.1165,10060.0
2017-11-20 09:40:00,102.58,102.68,102.51,102.59,9350.0,91.1165,91.2053,91.0543,91.1254,9350.0
2017-11-20 09:45:00,102.56,102.63,102.45,102.6,15971.0,91.0987,91.1609,91.001,91.1343,15971.0
2017-11-20 09:50:00,102.61,102.62,102.36,102.36,13000.0,91.1431,91.152,90.9211,90.9211,13000.0
2017-11-20 09:55:00,102.33,102.51,102.26,102.38,11489.0,90.8944,91.0543,90.8322,90.9388,11489.0
2017-11-20 10:00:00,102.47,102.6,102.38,102.55,23953.0,91.0188,91.1343,90.9388,91.0898,23953.0
2017-11-20 10:05:00,102.55,103.0,102.55,102.98,40758.0,91.0898,91.4896,91.0898,91.4718,40758.0
2017-11-20 10:10:00,103.01,103.12,102.6,102.65,13711.0,91.4984,91.5961,91.1343,91.1787,13711.0
2017-11-20 10:15:00,102.59,102.8,102.59,102.71,29799.0,91.1254,91.3119,91.1254,91.232,29799.0
2017-11-20 10:20:00,102.73,102.94,102.71,102.88,13640.0,91.2497,91.4363,91.232,91.383,13640.0
2017-11-20 10:25:00,102.92,103.03,102.87,102.92,21318.0,91.4185,91.5162,91.3741,91.4185,21318.0
2017-11-20 10:30:00,102.9,102.97,102.77,102.93,44990.0,91.4007,91.4629,91.2853,91.4274,44990.0
2017-11-20 10:35:00,102.93,103.07,102.85,102.93,68633.0,91.4274,91.5517,91.3563,91.4274,68633.0
2017-11-20 10:40:00,102.95,102.99,102.71,102.76,17491.0,91.4451,91.4807,91.232,91.2764,17491.0
2017-11-20 10:45:00,102.85,102.99,102.83,102.99,26982.0,91.3563,91.4807,91.3385,91.4807,26982.0
2017-11-20 10:50:00,103.03,103.25,103.03,103.21,34084.0,91.5162,91.7116,91.5162,91.6761,34084.0
2017-11-20 10:55:00,103.22,103.23,102.99,103.01,30400.0,91.685,91.6938,91.4807,91.4984,30400.0
2017-11-20 11:00:00,103.01,103.07,102.92,103.06,10649.0,91.4984,91.5517,91.4185,91.5428,10649.0
2017-11-20 11:05:00,103.03,103.05,102.95,103.0,12182.0,91.5162,91.534,91.4451,91.4896,12182.0
2017-11-20 11:10:00,103.0,103.12,102.97,103.11,95427.0,91.4896,91.5961,91.4629,91.5873,95427.0
2017-11-20 11:15:00,103.11,103.19,102.99,103.09,26328.0,91.5873,91.6583,91.4807,91.5695,26328.0
2017-11-20 11:20:00,103.09,103.23,103.0,103.04,13369.0,91.5695,91.6938,91.4896,91.5251,13369.0
2017-11-20 11:25:00,103.07,103.07,102.93,103.0,7450.0,91.5517,91.5517,91.4274,91.4896,7450.0
2017-11-20 11:30:00,102.99,103.02,102.92,102.95,10766.0,91.4807,91.5073,91.4185,91.4451,10766.0
2017-11-20 11:35:00,102.95,102.99,102.91,102.96,8106.0,91.4451,91.4807,91.4096,91.454,8106.0
2017-11-20 11:40:00,103.0,103.08,102.95,102.95,8245.0,91.4896,91.5606,91.4451,91.4451,8245.0
2017-11-20 11:45:00,102.94,102.98,102.91,102.93,6144.0,91.4363,91.4718,91.4096,91.4274,6144.0
2017-11-20 11:50:00,102.96,102.97,102.88,102.97,7075.0,91.454,91.4629,91.383,91.4629,7075.0
2017-11-20 11:55:00,102.97,103.04,102.92,102.93,9131.0,91.4629,91.5251,91.4185,91.4274,9131.0
2017-11-20 12:00:00,102.93,103.0,102.87,102.93,17291.0,91.4274,91.4896,91.3741,91.4274,17291.0
2017-11-20 12:05:00,102.93,103.02,102.91,102.91,13637.0,91.4274,91.5073,91.4096,91.4096,13637.0
2017-11-20 12:10:00,102.93,102.94,102.83,102.89,13767.0,91.4274,91.4363,91.3385,91.3918,13767.0
2017-11-20 12:15:00,102.9,102.9,102.73,102.73,9214.0,91.4007,91.4007,91.2497,91.2497,9214.0
2017-11-20 12:20:00,102.76,102.76,102.54,102.54,7021.0,91.2764,91.2764,91.081,91.081,7021.0
2017-11-20 12:25:00,102.58,102.64,102.53,102.61,5576.0,91.1165,91.1698,91.0721,91.1431,5576.0
2017-11-20 12:30:00,102.6,102.69,102.6,102.69,6368.0,91.1343,91.2142,91.1343,91.2142,6368.0
2017-11-20 12:35:00,102.75,102.79,102.65,102.68,14192.0,91.2675,91.303,91.1787,91.2053,14192.0
2017-11-20 12:40:00,102.7,102.71,102.59,102.61,6080.0,91.2231,91.232,91.1254,91.1431,6080.0
2017-11-20 12:45:00,102.63,102.8,102.63,102.8,10615.0,91.1609,91.3119,91.1609,91.3119,10615.0
2017-11-20 12:50:00,102.77,102.84,102.72,102.82,11909.0,91.2853,91.3474,91.2408,91.3297,11909.0
2017-11-20 12:55:00,102.83,102.97,102.83,102.97,4992.0,91.3385,91.4629,91.3385,91.4629,4992.0
2017-11-20 13:00:00,102.99,103.0,102.89,102.92,7800.0,91.4807,91.4896,91.3918,91.4185,7800.0
2017-11-20 13:05:00,102.93,103.01,102.92,102.98,8133.0,91.4274,91.4984,91.4185,91.4718,8133.0
2017-11-20 13:10:00,102.98,102.99,102.84,102.9,5332.0,91.4718,91.4807,91.3474,91.4007,5332.0
2017-11-20 13:15:00,102.9,102.94,102.83,102.89,3749.0,91.4007,91.4363,91.3385,91.3918,3749.0
2017-11-20 13:20:00,102.89,102.92,102.89,102.9,4200.0,91.3918,91.4185,91.3918,91.4007,4200.0
2017-11-20 13:25:00,102.91,102.91,102.8,102.85,3400.0,91.4096,91.4096,91.3119,91.3563,3400.0
2017-11-20 13:30:00,102.84,102.91,102.77,102.86,6071.0,91.3474,91.4096,91.2853,91.3652,6071.0
2017-11-20 13:35:00,102.84,102.86,102.77,102.77,5000.0,91.3474,91.3652,91.2853,91.2853,5000.0
2017-11-20 13:40:00,102.81,102.81,102.71,102.73,7147.0,91.3208,91.3208,91.232,91.2497,7147.0
2017-11-20 13:45:00,102.73,102.74,102.7,102.7,3600.0,91.2497,91.2586,91.2231,91.2231,3600.0
2017-11-20 13:50:00,102.71,102.71,102.49,102.53,10707.0,91.232,91.232,91.0365,91.0721,10707.0
2017-11-20 13:55:00,102.53,102.56,102.48,102.51,7684.0,91.0721,91.0987,91.0277,91.0543,7684.0
2017-11-20 14:00:00,102.53,102.55,102.47,102.47,6637.0,91.0721,91.0898,91.0188,91.0188,6637.0
2017-11-20 14:05:00,102.5,102.56,102.48,102.56,11834.0,91.0454,91.0987,91.0277,91.0987,11834.0
2017-11-20 14:10:00,102.55,102.57,102.45,102.54,9704.0,91.0898,91.1076,91.001,91.081,9704.0
2017-11-20 14:15:00,102.54,102.57,102.4,102.43,10184.0,91.081,91.1076,90.9566,90.9832,10184.0
2017-11-20 14:20:00,102.45,102.54,102.39,102.51,10212.0,91.001,91.081,90.9477,91.0543,10212.0
2017-11-20 14:25:00,102.51,102.53,102.43,102.47,12160.0,91.0543,91.0721,90.9832,91.0188,12160.0
2017-11-20 14:30:00,102.45,102.47,102.34,102.38,7590.0,91.001,91.0188,90.9033,90.9388,7590.0
2017-11-20 14:35:00,102.4,102.45,102.29,102.34,5975.0,90.9566,91.001,90.8589,90.9033,5975.0
2017-11-20 14:40:00,102.37,102.57,102.35,102.56,7309.0,90.93,91.1076,90.9122,91.0987,7309.0
2017-11-20 14:45:00,102.52,102.56,102.42,102.47,5677.0,91.0632,91.0987,90.9744,91.0188,5677.0
2017-11-20 14:50:00,102.48,102.54,102.44,102.51,9341.0,91.0277,91.081,90.9921,91.0543,9341.0
2017-11-20 14:55:00,102.51,102.55,102.45,102.49,6237.0,91.0543,91.0898,91.001,91.0365,6237.0
2017-11-20 15:00:00,102.49,102.57,102.49,102.55,9669.0,91.0365,91.1076,91.0365,91.0898,9669.0
2017-11-20 15:05:00,102.55,102.59,102.48,102.51,11945.0,91.0898,91.1254,91.0277,91.0543,11945.0
2017-11-20 15:10:00,102.51,102.58,102.49,102.58,7420.0,91.0543,91.1165,91.0365,91.1165,7420.0
2017-11-20 15:15:00,102.58,102.59,102.51,102.58,7700.0,91.1165,91.1254,91.0543,91.1165,7700.0
2017-11-20 15:20:00,102.58,102.76,102.58,102.76,7488.0,91.1165,91.2764,91.1165,91.2764,7488.0
2017-11-20 15:25:00,102.76,102.77,102.51,102.51,12767.0,91.2764,91.2853,91.0543,91.0543,12767.0
2017-11-20 15:30:00,102.55,102.55,102.46,102.46,15628.0,91.0898,91.0898,91.0099,91.0099,15628.0
2017-11-20 15:35:00,102.46,102.48,102.25,102.25,14710.0,91.0099,91.0277,90.8234,90.8234,14710.0
2017-11-20 15:40:00,102.25,102.27,102.19,102.19,19649.0,90.8234,90.8411,90.7701,90.7701,19649.0
2017-11-20 15:45:00,102.2,102.21,102.16,102.19,38318.0,90.779,90.7878,90.7434,90.7701,38318.0
2017-11-20 15:50:00,102.19,102.33,102.14,102.14,93405.0,90.7701,90.8944,90.7257,90.7257,93405.0
2017-11-20 15:55:00,102.15,102.53,102.14,102.51,50475.0,90.7345,91.0721,90.7257,91.0543,50475.0
2017-11-21 09:30:00,103.26,103.7,103.25,103.41,21929.0,91.7205,92.1113,91.7116,91.8537,21929.0
2017-11-21 09:35:00,103.45,103.47,103.25,103.45,5110.0,91.8893,91.907,91.7116,91.8893,5110.0
2017-11-21 09:40:00,103.45,104.02,103.44,104.02,23976.0,91.8893,92.3956,91.8804,92.3956,23976.0
2017-11-21 09:45:00,103.99,104.31,103.94,104.0,17450.0,92.3689,92.6532,92.3245,92.3778,17450.0
2017-11-21 09:50:00,104.0,104.23,103.88,104.2,8207.0,92.3778,92.5821,92.2712,92.5554,8207.0
2017-11-21 09:55:00,104.23,104.23,104.08,104.17,11050.0,92.5821,92.5821,92.4489,92.5288,11050.0
2017-11-21 10:00:00,104.17,104.23,104.07,104.16,9640.0,92.5288,92.5821,92.44,92.5199,9640.0
2017-11-21 10:05:00,104.09,104.14,104.04,104.08,13817.0,92.4577,92.5022,92.4133,92.4489,13817.0
2017-11-21 10:10:00,104.07,104.2,104.03,104.18,15693.0,92.44,92.5554,92.4044,92.5377,15693.0
2017-11-21 10:15:00,104.23,104.75,104.23,104.75,11784.0,92.5821,93.044,92.5821,93.044,11784.0
2017-11-21 10:20:00,104.64,104.66,104.53,104.53,4694.0,92.9463,92.964,92.8486,92.8486,4694.0
2017-11-21 10:25:00,104.54,104.74,104.39,104.48,14490.0,92.8575,93.0351,92.7242,92.8042,14490.0
2017-11-21 10:30:00,104.54,104.54,104.09,104.1,52330.0,92.8575,92.8575,92.4577,92.4666,52330.0
2017-11-21 10:35:00,104.09,104.23,104.08,104.22,4100.0,92.4577,92.5821,92.4489,92.5732,4100.0
2017-11-21 10:40:00,104.25,104.33,104.08,104.08,8620.0,92.5999,92.6709,92.4489,92.4489,8620.0
2017-11-21 10:45:00,104.06,104.18,104.0,104.13,6400.0,92.4311,92.5377,92.3778,92.4933,6400.0
2017-11-21 10:50:00,104.13,104.18,104.02,104.03,10340.0,92.4933,92.5377,92.3956,92.4044,10340.0
2017-11-21 10:55:00,104.04,104.17,104.03,104.15,10497.0,92.4133,92.5288,92.4044,92.511,10497.0
2017-11-21 11:00:00,104.16,104.22,104.13,104.18,8205.0,92.5199,92.5732,92.4933,92.5377,8205.0
2017-11-21 11:05:00,104.18,104.26,104.03,104.06,11649.0,92.5377,92.6087,92.4044,92.4311,11649.0
2017-11-21 11:10:00,104.12,104.21,104.08,104.17,2021.0,92.4844,92.5643,92.4489,92.5288,2021.0
2017-11-21 11:15:00,104.15,104.25,104.14,104.16,7376.0,92.511,92.5999,92.5022,92.5199,7376.0
2017-11-21 11:20:00,104.16,104.16,103.76,103.8,10753.0,92.5199,92.5199,92.1646,92.2001,10753.0
2017-11-21 11:25:00,103.8,103.82,103.75,103.82,5399.0,92.2001,92.2179,92.1557,92.2179,5399.0
2017-11-21 11:30:00,103.84,103.84,103.59,103.59,5200.0,92.2357,92.2357,92.0136,92.0136,5200.0
2017-11-21 11:35:00,103.58,103.82,103.57,103.82,5200.0,92.0047,92.2179,91.9959,92.2179,5200.0
2017-11-21 11:40:00,103.79,103.91,103.78,103.91,4240.0,92.1913,92.2979,92.1824,92.2979,4240.0
2017-11-21 11:45:00,103.94,103.98,103.85,103.93,7550.0,92.3245,92.36,92.2446,92.3156,7550.0
2017-11-21 11:50:00,103.94,103.95,103.86,103.91,7173.0,92.3245,92.3334,92.2534,92.2979,7173.0
2017-11-21 11:55:00,103.92,103.95,103.8,103.8,4281.0,92.3067,92.3334,92.2001,92.2001,4281.0
2017-11-21 12:00:00,103.84,103.95,103.8,103.88,5926.0,92.2357,92.3334,92.2001,92.2712,5926.0
2017-11-21 12:05:00,103.91,103.93,103.82,103.93,7312.0,92.2979,92.3156,92.2179,92.3156,7312.0
2017-11-21 12:10:00,103.89,103.96,103.8,103.93,17457.0,92.2801,92.3423,92.2001,92.3156,17457.0
2017-11-21 12:15:00,103.95,104.13,103.94,104.13,9594.0,92.3334,92.4933,92.3245,92.4933,9594.0
2017-11-21 12:20:00,104.14,104.28,104.1,104.1,16129.0,92.5022,92.6265,92.4666,92.4666,16129.0
2017-11-21 12:25:00,104.14,104.14,103.96,103.97,5771.0,92.5022,92.5022,92.3423,92.3512,5771.0
2017-11-21 12:30:00,103.98,104.03,103.89,103.9,5023.0,92.36,92.4044,92.2801,92.289,5023.0
2017-11-21 12:35:00,103.87,103.94,103.85,103.89,4139.0,92.2623,92.3245,92.2446,92.2801,4139.0
2017-11-21 12:40:00,103.88,103.96,103.85,103.88,6100.0,92.2712,92.3423,92.2446,92.2712,6100.0
2017-11-21 12:45:00,103.86,103.99,103.86,103.98,8500.0,92.2534,92.3689,92.2534,92.36,8500.0
2017-11-21 12:50:00,103.97,104.04,103.95,103.96,9790.0,92.3512,92.4133,92.3334,92.3423,9790.0
2017-11-21 12:55:00,103.98,104.15,103.95,104.15,3895.0,92.36,92.511,92.3334,92.511,3895.0
2017-11-21 13:00:00,104.13,104.16,104.05,104.08,4800.0,92.4933,92.5199,92.4222,92.4489,4800.0
2017-11-21 13:05:00,104.08,104.23,104.02,104.23,7517.0,92.4489,92.5821,92.3956,92.5821,7517.0
2017-11-21 13:10:00,104.23,104.32,104.2,104.31,3000.0,92.5821,92.662,92.5554,92.6532,3000.0
2017-11-21 13:15:00,104.29,104.29,104.17,104.18,6715.0,92.6354,92.6354,92.5288,92.5377,6715.0
2017-11-21 13:20:00,104.18,104.24,104.09,104.09,6735.0,92.5377,92.591,92.4577,92.4577,6735.0
2017-11-21 13:25:00,104.1,104.11,104.05,104.06,2927.0,92.4666,92.4755,92.4222,92.4311,2927.0
2017-11-21 13:30:00,104.09,104.25,104.07,104.23,5843.0,92.4577,92.5999,92.44,92.5821,5843.0
2017-11-21 13:35:00,104.25,104.26,104.19,104.2,5900.0,92.5999,92.6087,92.5466,92.5554,5900.0
2017-11-21 13:40:00,104.2,104.2,104.01,104.09,46800.0,92.5554,92.5554,92.3867,92.4577,46800.0
2017-11-21 13:45:00,104.12,104.24,104.08,104.19,7588.0,92.4844,92.591,92.4489,92.5466,7588.0
2017-11-21 13:50:00,104.17,104.31,104.17,104.2,10895.0,92.5288,92.6532,92.5288,92.5554,10895.0
2017-11-21 13:55:00,104.24,104.48,104.22,104.44,8297.0,92.591,92.8042,92.5732,92.7686,8297.0
2017-11-21 14:00:00,104.45,104.73,104.44,104.73,20038.0,92.7775,93.0262,92.7686,93.0262,20038.0
2017-11-21 14:05:00,104.73,104.88,104.72,104.79,23359.0,93.0262,93.1595,93.0173,93.0795,23359.0
2017-11-21 14:10:00,104.77,104.77,104.47,104.54,5612.0,93.0617,93.0617,92.7953,92.8575,5612.0
2017-11-21 14:15:00,104.55,104.61,104.5,104.5,55300.0,92.8663,92.9196,92.8219,92.8219,55300.0
2017-11-21 14:20:00,104.49,104.49,104.33,104.47,5234.0,92.813,92.813,92.6709,92.7953,5234.0
2017-11-21 14:25:00,104.41,104.45,104.33,104.35,3734.0,92.742,92.7775,92.6709,92.6887,3734.0
2017-11-21 14:30:00,104.39,104.42,104.33,104.41,6424.0,92.7242,92.7509,92.6709,92.742,6424.0
2017-11-21 14:35:00,104.4,104.49,104.39,104.41,6490.0,92.7331,92.813,92.7242,92.742,6490.0
2017-11-21 14:40:00,104.38,104.42,104.36,104.36,2618.0,92.7153,92.7509,92.6976,92.6976,2618.0
2017-11-21 14:45:00,104.37,104.41,104.31,104.38,4371.0,92.7065,92.742,92.6532,92.7153,4371.0
2017-11-21 14:50:00,104.43,104.45,104.39,104.41,40900.0,92.7597,92.7775,92.7242,92.742,40900.0
2017-11-21 14:55:00,104.39,104.43,104.34,104.41,4999.0,92.7242,92.7597,92.6798,92.742,4999.0
2017-11-21 15:00:00,104.45,104.45,104.35,104.36,5834.0,92.7775,92.7775,92.6887,92.6976,5834.0
2017-11-21 15:05:00,104.36,104.5,104.34,104.5,5310.0,92.6976,92.8219,92.6798,92.8219,5310.0
2017-11-21 15:10:00,104.48,104.51,104.37,104.38,5925.0,92.8042,92.8308,92.7065,92.7153,5925.0
2017-11-21 15:15:00,104.37,104.5,104.37,104.46,9700.0,92.7065,92.8219,92.7065,92.7864,9700.0
2017-11-21 15:20:00,104.44,104.62,104.35,104.62,10420.0,92.7686,92.9285,92.6887,92.9285,10420.0
2017-11-21 15:25:00,104.58,104.61,104.53,104.56,7200.0,92.893,92.9196,92.8486,92.8752,7200.0
2017-11-21 15:30:00,104.58,104.67,104.57,104.62,9800.0,92.893,92.9729,92.8841,92.9285,9800.0
2017-11-21 15:35:00,104.64,104.69,104.6,104.64,14884.0,92.9463,92.9907,92.9107,92.9463,14884.0
2017-11-21 15:40:00,104.63,104.78,104.63,104.77,16131.0,92.9374,93.0706,92.9374,93.0617,16131.0
2017-11-21 15:45:00,104.75,104.75,104.49,104.49,17884.0,93.044,93.044,92.813,92.813,17884.0
2017-11-21 15:50:00,104.51,104.74,104.51,104.64,35539.0,92.8308,93.0351,92.8308,92.9463,35539.0
2017-11-21 15:55:00,104.63,104.78,104.57,104.74,60350.0,92.9374,93.0706,92.8841,93.0351,60350.0
2017-11-22 09:30:00,105.68,105.68,104.74,105.0,36515.0,93.8701,93.8701,93.0351,93.266,36515.0
2017-11-22 09:35:00,104.96,104.98,104.65,104.68,12263.0,93.2305,93.2483,92.9552,92.9818,12263.0
2017-11-22 09:40:00,104.62,104.68,104.23,104.48,27477.0,92.9285,92.9818,92.5821,92.8042,27477.0
2017-11-22 09:45:00,104.52,105.02,104.52,105.0,30113.0,92.8397,93.2838,92.8397,93.266,30113.0
2017-11-22 09:50:00,104.92,105.16,104.84,105.16,12921.0,93.195,93.4082,93.1239,93.4082,12921.0
2017-11-22 09:55:00,105.15,105.34,105.03,105.14,13811.0,93.3993,93.5681,93.2927,93.3904,13811.0
2017-11-22 10:00:00,105.09,105.09,104.89,104.92,27756.0,93.346,93.346,93.1683,93.195,27756.0
2017-11-22 10:05:00,104.86,105.01,104.83,105.0,15045.0,93.1417,93.2749,93.115,93.266,15045.0
2017-11-22 10:10:00,105.0,105.05,104.93,105.05,9707.0,93.266,93.3105,93.2039,93.3105,9707.0
2017-11-22 10:15:00,105.05,105.24,104.86,104.99,15929.0,93.3105,93.4792,93.1417,93.2572,15929.0
2017-11-22 10:20:00,105.01,105.01,104.69,104.69,5826.0,93.2749,93.2749,92.9907,92.9907,5826.0
2017-11-22 10:25:00,104.72,104.88,104.59,104.59,4682.0,93.0173,93.1595,92.9019,92.9019,4682.0
2017-11-22 10:30:00,104.7,104.92,104.61,104.88,8211.0,92.9996,93.195,92.9196,93.1595,8211.0
2017-11-22 10:35:00,104.88,104.91,104.79,104.9,6485.0,93.1595,93.1861,93.0795,93.1772,6485.0
2017-11-22 10:40:00,104.85,105.18,104.84,105.18,14849.0,93.1328,93.4259,93.1239,93.4259,14849.0
2017-11-22 10:45:00,105.14,105.18,104.84,104.88,7147.0,93.3904,93.4259,93.1239,93.1595,7147.0
2017-11-22 10:50:00,104.91,104.91,104.77,104.77,4509.0,93.1861,93.1861,93.0617,93.0617,4509.0
2017-11-22 10:55:00,104.72,104.92,104.72,104.86,5700.0,93.0173,93.195,93.0173,93.1417,5700.0
2017-11-22 11:00:00,104.88,105.0,104.84,104.96,5422.0,93.1595,93.266,93.1239,93.2305,5422.0
2017-11-22 11:05:00,104.98,104.98,104.85,104.89,6683.0,93.2483,93.2483,93.1328,93.1683,6683.0
2017-11-22 11:10:00,104.85,104.87,104.67,104.67,3737.0,93.1328,93.1506,92.9729,92.9729,3737.0
2017-11-22 11:15:00,104.68,104.7,104.5,104.58,3600.0,92.9818,92.9996,92.8219,92.893,3600.0
2017-11-22 11:20:00,104.59,104.6,104.51,104.53,3340.0,92.9019,92.9107,92.8308,92.8486,3340.0
2017-11-22 11:25:00,104.53,104.57,104.39,104.43,6835.0,92.8486,92.8841,92.7242,92.7597,6835.0
2017-11-22 11:30:00,104.4,104.54,104.32,104.54,4300.0,92.7331,92.8575,92.662,92.8575,4300.0
2017-11-22 11:35:00,104.55,104.66,104.51,104.51,5508.0,92.8663,92.964,92.8308,92.8308,5508.0
2017-11-22 11:40:00,104.52,104.58,104.43,104.58,62572.0,92.8397,92.893,92.7597,92.893,62572.0
2017-11-22 11:45:00,104.58,104.58,104.36,104.44,5268.0,92.893,92.893,92.6976,92.7686,5268.0
2017-11-22 11:50:00,104.46,104.59,104.45,104.59,11100.0,92.7864,92.9019,92.7775,92.9019,11100.0
2017-11-22 11:55:00,104.6,104.6,104.48,104.5,5100.0,92.9107,92.9107,92.8042,92.8219,5100.0
2017-11-22 12:00:00,104.5,104.62,104.5,104.56,5501.0,92.8219,92.9285,92.8219,92.8752,5501.0
2017-11-22 12:05:00,104.57,104.64,104.57,104.61,1323.0,92.8841,92.9463,92.8841,92.9196,1323.0
2017-11-22 12:10:00,104.66,104.7,104.61,104.7,4300.0,92.964,92.9996,92.9196,92.9996,4300.0
2017-11-22 12:15:00,104.72,104.81,104.72,104.74,18130.0,93.0173,93.0973,93.0173,93.0351,18130.0
2017-11-22 12:20:00,104.74,104.9,104.69,104.76,18600.0,93.0351,93.1772,92.9907,93.0529,18600.0
2017-11-22 12:25:00,104.81,104.88,104.75,104.76,7640.0,93.0973,93.1595,93.044,93.0529,7640.0
2017-11-22 12:30:00,104.76,104.82,104.71,104.71,4452.0,93.0529,93.1062,93.0085,93.0085,4452.0
2017-11-22 12:35:00,104.73,104.73,104.57,104.68,7136.0,93.0262,93.0262,92.8841,92.9818,7136.0
2017-11-22 12:40:00,104.69,104.76,104.64,104.73,9254.0,92.9907,93.0529,92.9463,93.0262,9254.0
2017-11-22 12:45:00,104.72,104.72,104.6,104.63,9108.0,93.0173,93.0173,92.9107,92.9374,9108.0
2017-11-22 12:50:00,104.58,104.64,104.54,104.61,4719.0,92.893,92.9463,92.8575,92.9196,4719.0
2017-11-22 12:55:00,104.61,104.61,104.51,104.51,10905.0,92.9196,92.9196,92.8308,92.8308,10905.0
2017-11-22 13:00:00,104.55,104.55,104.49,104.55,3258.0,92.8663,92.8663,92.813,92.8663,3258.0
2017-11-22 13:05:00,104.52,104.55,104.48,104.49,3792.0,92.8397,92.8663,92.8042,92.813,3792.0
2017-11-22 13:10:00,104.49,104.63,104.49,104.58,12475.0,92.813,92.9374,92.813,92.893,12475.0
2017-11-22 13:15:00,104.58,104.59,104.46,104.48,6100.0,92.893,92.9019,92.7864,92.8042,6100.0
2017-11-22 13:20:00,104.45,104.6,104.45,104.6,4940.0,92.7775,92.9107,92.7775,92.9107,4940.0
2017-11-22 13:25:00,104.6,104.73,104.6,104.67,3500.0,92.9107,93.0262,92.9107,92.9729,3500.0
2017-11-22 13:30:00,104.69,104.69,104.66,104.66,600.0,92.9907,92.9907,92.964,92.964,600.0
2017-11-22 13:35:00,104.67,104.68,104.59,104.61,10271.0,92.9729,92.9818,92.9019,92.9196,10271.0
2017-11-22 13:40:00,104.61,104.61,104.52,104.55,2909.0,92.9196,92.9196,92.8397,92.8663,2909.0
2017-11-22 13:45:00,104.54,104.64,104.54,104.6,14850.0,92.8575,92.9463,92.8575,92.9107,14850.0
2017-11-22 13:50:00,104.6,104.6,104.18,104.18,8314.0,92.9107,92.9107,92.5377,92.5377,8314.0
2017-11-22 13:55:00,104.15,104.19,104.05,104.05,38502.0,92.511,92.5466,92.4222,92.4222,38502.0
2017-11-22 14:00:00,104.03,104.03,103.87,104.01,5799.0,92.4044,92.4044,92.2623,92.3867,5799.0
2017-11-22 14:05:00,104.04,104.27,104.04,104.15,14439.0,92.4133,92.6176,92.4133,92.511,14439.0
2017-11-22 14:10:00,104.14,104.32,104.11,104.26,15200.0,92.5022,92.662,92.4755,92.6087,15200.0
2017-11-22 14:15:00,104.28,104.44,104.28,104.4,6087.0,92.6265,92.7686,92.6265,92.7331,6087.0
2017-11-22 14:20:00,104.43,104.6,104.41,104.58,7414.0,92.7597,92.9107,92.742,92.893,7414.0
2017-11-22 14:25:00,104.6,104.68,104.54,104.61,6500.0,92.9107,92.9818,92.8575,92.9196,6500.0
2017-11-22 14:30:00,104.62,104.7,104.62,104.67,4500.0,92.9285,92.9996,92.9285,92.9729,4500.0
2017-11-22 14:35:00,104.64,104.69,104.61,104.63,5099.0,92.9463,92.9907,92.9196,92.9374,5099.0
2017-11-22 14:40:00,104.64,104.73,104.64,104.68,4190.0,92.9463,93.0262,92.9463,92.9818,4190.0
2017-11-22 14:45:00,104.67,104.75,104.64,104.72,5700.0,92.9729,93.044,92.9463,93.0173,5700.0
2017-11-22 14:50:00,104.71,104.72,104.59,104.59,5439.0,93.0085,93.0173,92.9019,92.9019,5439.0
2017-11-22 14:55:00,104.6,104.62,104.54,104.55,3500.0,92.9107,92.9285,92.8575,92.8663,3500.0
2017-11-22 15:00:00,104.59,104.66,104.55,104.57,9838.0,92.9019,92.964,92.8663,92.8841,9838.0
2017-11-22 15:05:00,104.56,104.62,104.53,104.57,6405.0,92.8752,92.9285,92.8486,92.8841,6405.0
2017-11-22 15:10:00,104.58,104.59,104.53,104.55,4800.0,92.893,92.9019,92.8486,92.8663,4800.0
2017-11-22 15:15:00,104.56,104.62,104.5,104.56,10705.0,92.8752,92.9285,92.8219,92.8752,10705.0
2017-11-22 15:20:00,104.55,104.59,104.51,104.53,7672.0,92.8663,92.9019,92.8308,92.8486,7672.0
2017-11-22 15:25:00,104.55,104.55,104.44,104.5,6086.0,92.8663,92.8663,92.7686,92.8219,6086.0
2017-11-22 15:30:00,104.47,104.54,104.45,104.54,4375.0,92.7953,92.8575,92.7775,92.8575,4375.0
2017-11-22 15:35:00,104.51,104.56,104.46,104.46,9810.0,92.8308,92.8752,92.7864,92.7864,9810.0
2017-11-22 15:40:00,104.44,104.47,104.4,104.43,11944.0,92.7686,92.7953,92.7331,92.7597,11944.0
2017-11-22 15:45:00,104.45,104.46,104.35,104.39,12007.0,92.7775,92.7864,92.6887,92.7242,12007.0
2017-11-22 15:50:00,104.4,104.51,104.4,104.5,18869.0,92.7331,92.8308,92.7331,92.8219,18869.0
2017-11-22 15:55:00,104.5,104.55,104.45,104.45,30364.0,92.8219,92.8663,92.7775,92.7775,30364.0
2017-11-24 09:30:00,104.73,105.2,104.73,104.92,20294.0,93.0262,93.4437,93.0262,93.195,20294.0
2017-11-24 09:35:00,104.89,105.19,104.89,105.18,30023.0,93.1683,93.4348,93.1683,93.4259,30023.0
2017-11-24 09:40:00,105.09,105.23,105.04,105.05,8120.0,93.346,93.4703,93.3016,93.3105,8120.0
2017-11-24 09:45:00,105.01,105.19,104.98,105.06,8999.0,93.2749,93.4348,93.2483,93.3193,8999.0
2017-11-24 09:50:00,105.04,105.27,105.0,105.26,8003.0,93.3016,93.5059,93.266,93.497,8003.0
2017-11-24 09:55:00,105.26,105.26,105.13,105.2,20800.0,93.497,93.497,93.3815,93.4437,20800.0
2017-11-24 10:00:00,105.2,105.42,105.16,105.36,36262.0,93.4437,93.6391,93.4082,93.5858,36262.0
2017-11-24 10:05:00,105.34,105.4,105.17,105.17,13870.0,93.5681,93.6213,93.417,93.417,13870.0
2017-11-24 10:10:00,105.15,105.2,104.9,104.9,15686.0,93.3993,93.4437,93.1772,93.1772,15686.0
2017-11-24 10:15:00,104.9,105.05,104.76,104.84,32727.0,93.1772,93.3105,93.0529,93.1239,32727.0
2017-11-24 10:20:00,104.91,104.91,104.56,104.64,22229.0,93.1861,93.1861,92.8752,92.9463,22229.0
2017-11-24 10:25:00,104.64,104.64,104.4,104.44,8684.0,92.9463,92.9463,92.7331,92.7686,8684.0
2017-11-24 10:30:00,104.47,104.61,104.31,104.59,15921.0,92.7953,92.9196,92.6532,92.9019,15921.0
2017-11-24 10:35:00,104.6,104.64,104.47,104.48,16096.0,92.9107,92.9463,92.7953,92.8042,16096.0
2017-11-24 10:40:00,104.48,104.49,104.4,104.46,12628.0,92.8042,92.813,92.7331,92.7864,12628.0
2017-11-24 10:45:00,104.48,104.65,104.3,104.3,42497.0,92.8042,92.9552,92.6443,92.6443,42497.0
2017-11-24 10:50:00,104.32,104.32,104.09,104.16,14717.0,92.662,92.662,92.4577,92.5199,14717.0
2017-11-24 10:55:00,104.18,104.19,104.11,104.11,17536.0,92.5377,92.5466,92.4755,92.4755,17536.0
2017-11-24 11:00:00,104.12,104.21,104.1,104.15,21482.0,92.4844,92.5643,92.4666,92.511,21482.0
2017-11-24 11:05:00,104.13,104.25,104.08,104.2,16104.0,92.4933,92.5999,92.4489,92.5554,16104.0
2017-11-24 11:10:00,104.2,104.23,104.17,104.17,3310.0,92.5554,92.5821,92.5288,92.5288,3310.0
2017-11-24 11:15:00,104.17,104.23,104.13,104.19,16500.0,92.5288,92.5821,92.4933,92.5466,16500.0
2017-11-24 11:20:00,104.21,104.21,104.12,104.16,10400.0,92.5643,92.5643,92.4844,92.5199,10400.0
2017-11-24 11:25:00,104.13,104.2,104.11,104.19,9924.0,92.4933,92.5554,92.4755,92.5466,9924.0
2017-11-24 11:30:00,104.21,104.22,104.16,104.2,11210.0,92.5643,92.5732,92.5199,92.5554,11210.0
2017-11-24 11:35:00,104.19,104.22,104.15,104.15,14285.0,92.5466,92.5732,92.511,92.511,14285.0
2017-11-24 11:40:00,104.16,104.25,104.14,104.18,15630.0,92.5199,92.5999,92.5022,92.5377,15630.0
2017-11-24 11:45:00,104.23,104.23,104.17,104.19,12054.0,92.5821,92.5821,92.5288,92.5466,12054.0
2017-11-24 11:50:00,104.21,104.38,104.18,104.35,29509.0,92.5643,92.7153,92.5377,92.6887,29509.0
2017-11-24 11:55:00,104.35,104.38,104.3,104.37,9700.0,92.6887,92.7153,92.6443,92.7065,9700.0
2017-11-24 12:00:00,104.37,104.74,104.37,104.71,12582.0,92.7065,93.0351,92.7065,93.0085,12582.0
2017-11-24 12:05:00,104.68,104.68,104.58,104.6,7558.0,92.9818,92.9818,92.893,92.9107,7558.0
2017-11-24 12:10:00,104.6,104.64,104.59,104.59,8124.0,92.9107,92.9463,92.9019,92.9019,8124.0
2017-11-24 12:15:00,104.59,104.62,104.47,104.5,6400.0,92.9019,92.9285,92.7953,92.8219,6400.0
2017-11-24 12:20:00,104.49,104.51,104.39,104.48,7469.0,92.813,92.8308,92.7242,92.8042,7469.0
2017-11-24 12:25:00,104.51,104.66,104.46,104.63,5781.0,92.8308,92.964,92.7864,92.9374,5781.0
2017-11-24 12:30:00,104.64,104.71,104.61,104.69,8228.0,92.9463,93.0085,92.9196,92.9907,8228.0
2017-11-24 12:35:00,104.71,104.83,104.67,104.74,10700.0,93.0085,93.115,92.9729,93.0351,10700.0
2017-11-24 12:40:00,104.77,104.77,104.56,104.67,12729.0,93.0617,93.0617,92.8752,92.9729,12729.0
2017-11-24 12:45:00,104.65,104.77,104.63,104.71,11316.0,92.9552,93.0617,92.9374,93.0085,11316.0
2017-11-24 12:50:00,104.74,105.07,104.74,105.04,26387.0,93.0351,93.3282,93.0351,93.3016,26387.0
2017-11-24 12:55:00,105.03,105.09,104.98,105.04,30693.0,93.2927,93.346,93.2483,93.3016,30693.0
2017-11-27 09:30:00,103.64,103.95,102.89,102.89,38354.0,92.058,92.3334,91.3918,91.3918,38354.0
2017-11-27 09:35:00,102.94,102.94,102.3,102.36,21018.0,91.4363,91.4363,90.8678,90.9211,21018.0
2017-11-27 09:40:00,102.34,102.7,102.33,102.63,21323.0,90.9033,91.2231,90.8944,91.1609,21323.0
2017-11-27 09:45:00,102.68,103.17,102.61,103.16,7728.0,91.2053,91.6406,91.1431,91.6317,7728.0
2017-11-27 09:50:00,103.15,103.31,103.06,103.26,8250.0,91.6228,91.7649,91.5428,91.7205,8250.0
2017-11-27 09:55:00,103.26,103.6,103.21,103.44,128982.0,91.7205,92.0225,91.6761,91.8804,128982.0
2017-11-27 10:00:00,103.43,103.81,103.26,103.8,22528.0,91.8715,92.209,91.7205,92.2001,22528.0
2017-11-27 10:05:00,103.76,104.13,103.69,104.02,14464.0,92.1646,92.4933,92.1024,92.3956,14464.0
2017-11-27 10:10:00,104.18,104.47,104.03,104.47,17714.0,92.5377,92.7953,92.4044,92.7953,17714.0
2017-11-27 10:15:00,104.44,104.6,104.35,104.4,14347.0,92.7686,92.9107,92.6887,92.7331,14347.0
2017-11-27 10:20:00,104.35,104.4,104.13,104.13,15128.0,92.6887,92.7331,92.4933,92.4933,15128.0
2017-11-27 10:25:00,104.23,104.38,104.17,104.28,15075.0,92.5821,92.7153,92.5288,92.6265,15075.0
2017-11-27 10:30:00,104.32,104.49,104.29,104.43,10600.0,92.662,92.813,92.6354,92.7597,10600.0
2017-11-27 10:35:00,104.43,104.43,104.18,104.24,14263.0,92.7597,92.7597,92.5377,92.591,14263.0
2017-11-27 10:40:00,104.26,104.3,103.91,104.03,12342.0,92.6087,92.6443,92.2979,92.4044,12342.0
2017-11-27 10:45:00,104.08,104.15,104.03,104.08,5750.0,92.4489,92.511,92.4044,92.4489,5750.0
2017-11-27 10:50:00,104.09,104.31,104.09,104.2,8536.0,92.4577,92.6532,92.4577,92.5554,8536.0
2017-11-27 10:55:00,104.18,104.46,104.17,104.44,8332.0,92.5377,92.7864,92.5288,92.7686,8332.0
2017-11-27 11:00:00,104.38,104.42,104.3,104.35,7200.0,92.7153,92.7509,92.6443,92.6887,7200.0
2017-11-27 11:05:00,104.39,104.39,104.29,104.36,7666.0,92.7242,92.7242,92.6354,92.6976,7666.0
2017-11-27 11:10:00,104.36,104.37,104.24,104.29,10265.0,92.6976,92.7065,92.591,92.6354,10265.0
2017-11-27 11:15:00,104.3,104.45,104.3,104.31,6733.0,92.6443,92.7775,92.6443,92.6532,6733.0
2017-11-27 11:20:00,104.3,104.33,104.21,104.21,11984.0,92.6443,92.6709,92.5643,92.5643,11984.0
2017-11-27 11:25:00,104.16,104.16,103.92,103.92,14262.0,92.5199,92.5199,92.3067,92.3067,14262.0
2017-11-27 11:30:00,104.01,104.12,103.96,104.04,8295.0,92.3867,92.4844,92.3423,92.4133,8295.0
2017-11-27 11:35:00,104.02,104.02,103.78,103.87,9035.0,92.3956,92.3956,92.1824,92.2623,9035.0
2017-11-27 11:40:00,103.95,103.95,103.76,103.78,9313.0,92.3334,92.3334,92.1646,92.1824,9313.0
2017-11-27 11:45:00,103.8,104.19,103.77,104.19,6272.0,92.2001,92.5466,92.1735,92.5466,6272.0
2017-11-27 11:50:00,104.13,104.26,104.12,104.25,7100.0,92.4933,92.6087,92.4844,92.5999,7100.0
2017-11-27 11:55:00,104.25,104.31,104.19,104.3,6347.0,92.5999,92.6532,92.5466,92.6443,6347.0
2017-11-27 12:00:00,104.29,104.35,104.21,104.28,5200.0,92.6354,92.6887,92.5643,92.6265,5200.0
2017-11-27 12:05:00,104.3,104.37,104.24,104.27,6507.0,92.6443,92.7065,92.591,92.6176,6507.0
2017-11-27 12:10:00,104.23,104.33,104.21,104.24,3172.0,92.5821,92.6709,92.5643,92.591,3172.0
2017-11-27 12:15:00,104.23,104.26,104.18,104.2,3800.0,92.5821,92.6087,92.5377,92.5554,3800.0
2017-11-27 12:20:00,104.22,104.25,104.15,104.16,5400.0,92.5732,92.5999,92.511,92.5199,5400.0
2017-11-27 12:25:00,104.21,104.25,104.17,104.23,2658.0,92.5643,92.5999,92.5288,92.5821,2658.0
2017-11-27 12:30:00,104.23,104.23,104.15,104.19,5800.0,92.5821,92.5821,92.511,92.5466,5800.0
2017-11-27 12:35:00,104.21,104.29,104.18,104.28,6200.0,92.5643,92.6354,92.5377,92.6265,6200.0
2017-11-27 12:40:00,104.3,104.35,104.3,104.33,3290.0,92.6443,92.6887,92.6443,92.6709,3290.0
2017-11-27 12:45:00,104.33,104.34,104.25,104.28,5261.0,92.6709,92.6798,92.5999,92.6265,5261.0
2017-11-27 12:50:00,104.28,104.34,104.23,104.24,4700.0,92.6265,92.6798,92.5821,92.591,4700.0
2017-11-27 12:55:00,104.24,104.27,104.22,104.24,3139.0,92.591,92.6176,92.5732,92.591,3139.0
2017-11-27 13:00:00,104.25,104.39,104.23,104.37,5800.0,92.5999,92.7242,92.5821,92.7065,5800.0
2017-11-27 13:05:00,104.36,104.36,104.31,104.31,4200.0,92.6976,92.6976,92.6532,92.6532,4200.0
2017-11-27 13:10:00,104.34,104.34,104.24,104.24,1800.0,92.6798,92.6798,92.591,92.591,1800.0
2017-11-27 13:15:00,104.26,104.27,104.19,104.22,10700.0,92.6087,92.6176,92.5466,92.5732,10700.0
2017-11-27 13:20:00,104.23,104.3,104.22,104.28,5295.0,92.5821,92.6443,92.5732,92.6265,5295.0
2017-11-27 13:25:00,104.29,104.36,104.27,104.36,5962.0,92.6354,92.6976,92.6176,92.6976,5962.0
2017-11-27 13:30:00,104.36,104.49,104.36,104.45,10347.0,92.6976,92.813,92.6976,92.7775,10347.0
2017-11-27 13:35:00,104.48,104.48,104.42,104.45,10600.0,92.8042,92.8042,92.7509,92.7775,10600.0
2017-11-27 13:40:00,104.45,104.49,104.44,104.48,8693.0,92.7775,92.813,92.7686,92.8042,8693.0
2017-11-27 13:45:00,104.48,104.59,104.44,104.59,11228.0,92.8042,92.9019,92.7686,92.9019,11228.0
2017-11-27 13:50:00,104.56,104.6,104.55,104.55,5140.0,92.8752,92.9107,92.8663,92.8663,5140.0
2017-11-27 13:55:00,104.55,104.55,104.44,104.44,5300.0,92.8663,92.8663,92.7686,92.7686,5300.0
2017-11-27 14:00:00,104.45,104.65,104.44,104.54,20063.0,92.7775,92.9552,92.7686,92.8575,20063.0
2017-11-27 14:05:00,104.55,104.67,104.52,104.66,8578.0,92.8663,92.9729,92.8397,92.964,8578.0
2017-11-27 14:10:00,104.67,104.78,104.64,104.72,12000.0,92.9729,93.0706,92.9463,93.0173,12000.0
2017-11-27 14:15:00,104.73,105.1,104.68,104.97,13936.0,93.0262,93.3549,92.9818,93.2394,13936.0
2017-11-27 14:20:00,104.95,104.98,104.88,104.88,4489.0,93.2216,93.2483,93.1595,93.1595,4489.0
2017-11-27 14:25:00,104.86,104.89,104.8,104.86,10600.0,93.1417,93.1683,93.0884,93.1417,10600.0
2017-11-27 14:30:00,104.84,104.98,104.81,104.95,12644.0,93.1239,93.2483,93.0973,93.2216,12644.0
2017-11-27 14:35:00,104.94,104.96,104.8,104.8,9119.0,93.2128,93.2305,93.0884,93.0884,9119.0
2017-11-27 14:40:00,104.77,104.83,104.66,104.83,7292.0,93.0617,93.115,92.964,93.115,7292.0
2017-11-27 14:45:00,104.82,104.89,104.81,104.88,4600.0,93.1062,93.1683,93.0973,93.1595,4600.0
2017-11-27 14:50:00,104.86,104.87,104.76,104.78,5182.0,93.1417,93.1506,93.0529,93.0706,5182.0
2017-11-27 14:55:00,104.79,104.81,104.72,104.74,8472.0,93.0795,93.0973,93.0173,93.0351,8472.0
2017-11-27 15:00:00,104.73,104.73,104.6,104.6,7370.0,93.0262,93.0262,92.9107,92.9107,7370.0
2017-11-27 15:05:00,104.61,104.65,104.47,104.51,8337.0,92.9196,92.9552,92.7953,92.8308,8337.0
2017-11-27 15:10:00,104.5,104.53,104.36,104.36,8997.0,92.8219,92.8486,92.6976,92.6976,8997.0
2017-11-27 15:15:00,104.37,104.38,104.22,104.27,10100.0,92.7065,92.7153,92.5732,92.6176,10100.0
2017-11-27 15:20:00,104.29,104.38,104.29,104.37,7287.0,92.6354,92.7153,92.6354,92.7065,7287.0
2017-11-27 15:25:00,104.37,104.38,104.26,104.27,8104.0,92.7065,92.7153,92.6087,92.6176,8104.0
2017-11-27 15:30:00,104.28,104.29,104.19,104.26,12122.0,92.6265,92.6354,92.5466,92.6087,12122.0
2017-11-27 15:35:00,104.28,104.3,104.22,104.23,15423.0,92.6265,92.6443,92.5732,92.5821,15423.0
2017-11-27 15:40:00,104.21,104.34,104.19,104.33,23365.0,92.5643,92.6798,92.5466,92.6709,23365.0
2017-11-27 15:45:00,104.34,104.36,104.25,104.34,28346.0,92.6798,92.6976,92.5999,92.6798,28346.0
2017-11-27 15:50:00,104.31,104.39,104.28,104.38,44429.0,92.6532,92.7242,92.6265,92.7153,44429.0
2017-11-27 15:55:00,104.38,104.52,104.38,104.41,71749.0,92.7153,92.8397,92.7153,92.742,71749.0
2017-11-28 09:30:00,104.27,105.49,104.27,105.31,14145.0,92.6176,93.7013,92.6176,93.5414,14145.0
2017-11-28 09:35:00,105.16,105.27,104.82,105.23,12353.0,93.4082,93.5059,93.1062,93.4703,12353.0
2017-11-28 09:40:00,105.23,105.33,105.05,105.28,4504.0,93.4703,93.5592,93.3105,93.5148,4504.0
2017-11-28 09:45:00,105.26,105.31,104.96,104.99,6200.0,93.497,93.5414,93.2305,93.2572,6200.0
2017-11-28 09:50:00,105.03,105.12,104.74,105.12,14549.0,93.2927,93.3726,93.0351,93.3726,14549.0
2017-11-28 09:55:00,105.18,105.35,105.12,105.3,9800.0,93.4259,93.5769,93.3726,93.5325,9800.0
2017-11-28 10:00:00,105.3,105.49,105.29,105.44,9300.0,93.5325,93.7013,93.5236,93.6569,9300.0
2017-11-28 10:05:00,105.47,105.57,105.28,105.57,13845.0,93.6835,93.7723,93.5148,93.7723,13845.0
2017-11-28 10:10:00,105.57,106.13,105.57,106.1,26665.0,93.7723,94.2698,93.7723,94.2431,26665.0
2017-11-28 10:15:00,106.06,106.23,106.01,106.04,11141.0,94.2076,94.3586,94.1632,94.1898,11141.0
2017-11-28 10:20:00,106.04,106.11,105.81,105.87,8338.0,94.1898,94.252,93.9855,94.0388,8338.0
2017-11-28 10:25:00,105.84,106.11,105.84,106.06,5880.0,94.0122,94.252,94.0122,94.2076,5880.0
2017-11-28 10:30:00,106.14,106.44,106.14,106.38,13969.0,94.2786,94.5451,94.2786,94.4918,13969.0
2017-11-28 10:35:00,106.41,106.41,105.97,106.0,14796.0,94.5185,94.5185,94.1276,94.1543,14796.0
2017-11-28 10:40:00,105.94,106.0,105.66,105.7,11783.0,94.101,94.1543,93.8523,93.8878,11783.0
2017-11-28 10:45:00,105.7,105.83,105.67,105.81,8610.0,93.8878,94.0033,93.8612,93.9855,8610.0
2017-11-28 10:50:00,105.84,106.0,105.84,105.87,8653.0,94.0122,94.1543,94.0122,94.0388,8653.0
2017-11-28 10:55:00,105.83,105.83,105.66,105.72,8623.0,94.0033,94.0033,93.8523,93.9056,8623.0
2017-11-28 11:00:00,105.72,105.97,105.72,105.89,9600.0,93.9056,94.1276,93.9056,94.0566,9600.0
2017-11-28 11:05:00,105.97,105.97,105.72,105.84,8473.0,94.1276,94.1276,93.9056,94.0122,8473.0
2017-11-28 11:10:00,105.83,106.09,105.83,106.02,11177.0,94.0033,94.2342,94.0033,94.1721,11177.0
2017-11-28 11:15:00,106.02,106.27,106.02,106.21,16542.0,94.1721,94.3941,94.1721,94.3408,16542.0
2017-11-28 11:20:00,106.19,106.27,106.19,106.21,8918.0,94.3231,94.3941,94.3231,94.3408,8918.0
2017-11-28 11:25:00,106.21,106.22,106.16,106.22,9461.0,94.3408,94.3497,94.2964,94.3497,9461.0
2017-11-28 11:30:00,106.21,106.28,106.21,106.22,9622.0,94.3408,94.403,94.3408,94.3497,9622.0
2017-11-28 11:35:00,106.22,106.47,106.22,106.37,15170.0,94.3497,94.5718,94.3497,94.4829,15170.0
2017-11-28 11:40:00,106.41,106.43,106.3,106.3,4926.0,94.5185,94.5362,94.4208,94.4208,4926.0
2017-11-28 11:45:00,106.3,106.58,106.28,106.51,15875.0,94.4208,94.6695,94.403,94.6073,15875.0
2017-11-28 11:50:00,106.49,106.49,106.13,106.13,12394.0,94.5895,94.5895,94.2698,94.2698,12394.0
2017-11-28 11:55:00,106.18,106.24,106.12,106.21,7370.0,94.3142,94.3675,94.2609,94.3408,7370.0
2017-11-28 12:00:00,106.27,106.41,106.22,106.34,5687.0,94.3941,94.5185,94.3497,94.4563,5687.0
2017-11-28 12:05:00,106.39,106.41,106.33,106.33,5041.0,94.5007,94.5185,94.4474,94.4474,5041.0
2017-11-28 12:10:00,106.39,106.56,106.38,106.52,6745.0,94.5007,94.6517,94.4918,94.6162,6745.0
2017-11-28 12:15:00,106.57,106.6,106.49,106.6,7462.0,94.6606,94.6872,94.5895,94.6872,7462.0
2017-11-28 12:20:00,106.6,106.63,106.47,106.57,11812.0,94.6872,94.7139,94.5718,94.6606,11812.0
2017-11-28 12:25:00,106.59,106.65,106.55,106.63,11219.0,94.6784,94.7317,94.6428,94.7139,11219.0
2017-11-28 12:30:00,106.6,106.62,106.54,106.54,11320.0,94.6872,94.705,94.6339,94.6339,11320.0
2017-11-28 12:35:00,106.56,106.66,106.49,106.64,11687.0,94.6517,94.7405,94.5895,94.7228,11687.0
2017-11-28 12:40:00,106.63,106.65,106.55,106.59,3757.0,94.7139,94.7317,94.6428,94.6784,3757.0
2017-11-28 12:45:00,106.59,106.65,106.58,106.6,9314.0,94.6784,94.7317,94.6695,94.6872,9314.0
2017-11-28 12:50:00,106.57,106.6,106.55,106.56,3300.0,94.6606,94.6872,94.6428,94.6517,3300.0
2017-11-28 12:55:00,106.6,106.65,106.57,106.65,6183.0,94.6872,94.7317,94.6606,94.7317,6183.0
2017-11-28 13:00:00,106.66,106.7,106.61,106.65,4550.0,94.7405,94.7761,94.6961,94.7317,4550.0
2017-11-28 13:05:00,106.68,106.73,106.66,106.73,5400.0,94.7583,94.8027,94.7405,94.8027,5400.0
2017-11-28 13:10:00,106.7,106.77,106.67,106.71,6343.0,94.7761,94.8382,94.7494,94.785,6343.0
2017-11-28 13:15:00,106.7,106.75,106.67,106.75,7254.0,94.7761,94.8205,94.7494,94.8205,7254.0
2017-11-28 13:20:00,106.76,106.78,106.56,106.65,14084.0,94.8294,94.8471,94.6517,94.7317,14084.0
2017-11-28 13:25:00,106.6,106.66,106.47,106.47,25956.0,94.6872,94.7405,94.5718,94.5718,25956.0
2017-11-28 13:30:00,106.47,106.52,106.25,106.28,7750.0,94.5718,94.6162,94.3764,94.403,7750.0
2017-11-28 13:35:00,106.27,106.38,106.13,106.37,10000.0,94.3941,94.4918,94.2698,94.4829,10000.0
2017-11-28 13:40:00,106.37,106.49,106.34,106.48,13982.0,94.4829,94.5895,94.4563,94.5807,13982.0
2017-11-28 13:45:00,106.45,106.47,106.41,106.43,6627.0,94.554,94.5718,94.5185,94.5362,6627.0
2017-11-28 13:50:00,106.42,106.54,106.33,106.33,12294.0,94.5274,94.6339,94.4474,94.4474,12294.0
2017-11-28 13:55:00,106.38,106.38,106.16,106.22,12017.0,94.4918,94.4918,94.2964,94.3497,12017.0
2017-11-28 14:00:00,106.26,106.29,105.88,106.08,19712.0,94.3852,94.4119,94.0477,94.2254,19712.0
2017-11-28 14:05:00,106.13,106.18,105.89,106.04,8032.0,94.2698,94.3142,94.0566,94.1898,8032.0
2017-11-28 14:10:00,106.03,106.03,105.81,106.0,13375.0,94.1809,94.1809,93.9855,94.1543,13375.0
2017-11-28 14:15:00,106.01,106.02,105.82,105.99,7700.0,94.1632,94.1721,93.9944,94.1454,7700.0
2017-11-28 14:20:00,105.99,106.35,105.99,106.31,18456.0,94.1454,94.4652,94.1454,94.4297,18456.0
2017-11-28 14:25:00,106.34,106.48,106.28,106.38,10239.0,94.4563,94.5807,94.403,94.4918,10239.0
2017-11-28 14:30:00,106.41,106.67,106.39,106.67,13741.0,94.5185,94.7494,94.5007,94.7494,13741.0
2017-11-28 14:35:00,106.67,106.82,106.66,106.78,28098.0,94.7494,94.8827,94.7405,94.8471,28098.0
2017-11-28 14:40:00,106.68,106.82,106.55,106.8,14436.0,94.7583,94.8827,94.6428,94.8649,14436.0
2017-11-28 14:45:00,106.79,106.85,106.65,106.7,16679.0,94.856,94.9093,94.7317,94.7761,16679.0
2017-11-28 14:50:00,106.7,106.76,106.68,106.71,8324.0,94.7761,94.8294,94.7583,94.785,8324.0
2017-11-28 14:55:00,106.71,106.71,106.49,106.55,13392.0,94.785,94.785,94.5895,94.6428,13392.0
2017-11-28 15:00:00,106.55,106.75,106.52,106.75,15692.0,94.6428,94.8205,94.6162,94.8205,15692.0
2017-11-28 15:05:00,106.75,106.89,106.73,106.8,27000.0,94.8205,94.9448,94.8027,94.8649,27000.0
2017-11-28 15:10:00,106.8,106.91,106.8,106.86,8961.0,94.8649,94.9626,94.8649,94.9182,8961.0
2017-11-28 15:15:00,106.87,107.08,106.87,107.08,29213.0,94.9271,95.1136,94.9271,95.1136,29213.0
2017-11-28 15:20:00,107.08,107.22,107.06,107.2,16176.0,95.1136,95.238,95.0958,95.2202,16176.0
2017-11-28 15:25:00,107.19,107.2,107.0,107.02,24314.0,95.2113,95.2202,95.0425,95.0603,24314.0
2017-11-28 15:30:00,107.04,107.05,106.81,106.81,20291.0,95.0781,95.087,94.8738,94.8738,20291.0
2017-11-28 15:35:00,106.83,106.87,106.76,106.83,33962.0,94.8915,94.9271,94.8294,94.8915,33962.0
2017-11-28 15:40:00,106.82,106.86,106.72,106.85,38624.0,94.8827,94.9182,94.7938,94.9093,38624.0
2017-11-28 15:45:00,106.84,107.01,106.78,107.01,47082.0,94.9004,95.0514,94.8471,95.0514,47082.0
2017-11-28 15:50:00,106.97,107.0,106.88,106.9,52213.0,95.0159,95.0425,94.936,94.9537,52213.0
2017-11-28 15:55:00,106.9,107.22,106.89,107.2,109582.0,94.9537,95.238,94.9448,95.2202,109582.0
2017-11-29 09:30:00,107.16,107.38,106.65,106.81,28310.0,95.1847,95.3801,94.7317,94.8738,28310.0
2017-11-29 09:35:00,106.81,106.83,106.09,106.09,21066.0,94.8738,94.8915,94.2342,94.2342,21066.0
2017-11-29 09:40:00,106.18,106.25,105.78,106.1,24138.0,94.3142,94.3764,93.9589,94.2431,24138.0
2017-11-29 09:45:00,106.1,106.23,105.79,105.8,17336.0,94.2431,94.3586,93.9678,93.9766,17336.0
2017-11-29 09:50:00,105.78,105.8,105.31,105.44,29929.0,93.9589,93.9766,93.5414,93.6569,29929.0
2017-11-29 09:55:00,105.42,105.65,105.34,105.51,13841.0,93.6391,93.8434,93.5681,93.7191,13841.0
2017-11-29 10:00:00,105.5,105.5,104.83,105.37,30166.0,93.7102,93.7102,93.115,93.5947,30166.0
2017-11-29 10:05:00,105.36,105.48,105.04,105.19,20502.0,93.5858,93.6924,93.3016,93.4348,20502.0
2017-11-29 10:10:00,105.27,105.29,104.79,104.84,16090.0,93.5059,93.5236,93.0795,93.1239,16090.0
2017-11-29 10:15:00,104.82,104.93,103.64,103.89,30475.0,93.1062,93.2039,92.058,92.2801,30475.0
2017-11-29 10:20:00,103.92,104.11,103.46,103.47,19977.0,92.3067,92.4755,91.8981,91.907,19977.0
2017-11-29 10:25:00,103.46,103.46,102.8,103.21,34211.0,91.8981,91.8981,91.3119,91.6761,34211.0
2017-11-29 10:30:00,103.08,103.09,101.94,102.09,56645.0,91.5606,91.5695,90.548,90.6812,56645.0
2017-11-29 10:35:00,102.28,103.41,102.18,103.24,26610.0,90.85,91.8537,90.7612,91.7027,26610.0
2017-11-29 10:40:00,103.19,103.42,102.98,103.07,15766.0,91.6583,91.8626,91.4718,91.5517,15766.0
2017-11-29 10:45:00,103.17,103.24,102.46,102.59,17304.0,91.6406,91.7027,91.0099,91.1254,17304.0
2017-11-29 10:50:00,102.68,102.74,102.16,102.29,16811.0,91.2053,91.2586,90.7434,90.8589,16811.0
2017-11-29 10:55:00,102.36,102.67,101.93,101.94,33283.0,90.9211,91.1964,90.5391,90.548,33283.0
2017-11-29 11:00:00,101.98,102.03,101.6,101.75,27230.0,90.5835,90.6279,90.246,90.3792,27230.0
2017-11-29 11:05:00,101.75,101.89,101.44,101.52,31133.0,90.3792,90.5036,90.1039,90.1749,31133.0
2017-11-29 11:10:00,101.51,101.99,101.42,101.8,23914.0,90.1661,90.5924,90.0861,90.4237,23914.0
2017-11-29 11:15:00,101.8,102.0,101.44,101.54,19599.0,90.4237,90.6013,90.1039,90.1927,19599.0
2017-11-29 11:20:00,101.65,101.7,101.22,101.26,15500.0,90.2904,90.3348,89.9085,89.944,15500.0
2017-11-29 11:25:00,101.3,101.44,100.75,101.0,34552.0,89.9795,90.1039,89.491,89.7131,34552.0
2017-11-29 11:30:00,101.01,101.3,100.93,101.25,130006.0,89.7219,89.9795,89.6509,89.9351,130006.0
2017-11-29 11:35:00,101.3,101.64,100.93,101.04,53796.0,89.9795,90.2815,89.6509,89.7486,53796.0
2017-11-29 11:40:00,101.05,101.05,100.57,100.62,31659.0,89.7575,89.7575,89.3311,89.3755,31659.0
2017-11-29 11:45:00,100.72,100.82,100.27,100.6,25813.0,89.4643,89.5532,89.0646,89.3578,25813.0
2017-11-29 11:50:00,100.58,100.62,100.1,100.24,19331.0,89.34,89.3755,88.9136,89.038,19331.0
2017-11-29 11:55:00,100.22,100.24,99.36,99.41,26907.0,89.0202,89.038,88.2563,88.3007,26907.0
2017-11-29 12:00:00,99.41,99.63,98.91,99.22,31568.0,88.3007,88.4962,87.8566,88.132,31568.0
2017-11-29 12:05:00,99.28,99.78,99.08,99.13,19972.0,88.1853,88.6294,88.0076,88.052,19972.0
2017-11-29 12:10:00,99.22,99.54,99.08,99.35,108858.0,88.132,88.4162,88.0076,88.2474,108858.0
2017-11-29 12:15:00,99.45,100.39,99.27,100.28,19285.0,88.3363,89.1712,88.1764,89.0735,19285.0
2017-11-29 12:20:00,100.27,100.46,100.11,100.19,38309.0,89.0646,89.2334,88.9225,88.9936,38309.0
2017-11-29 12:25:00,100.26,100.27,99.76,99.98,27604.0,89.0558,89.0646,88.6116,88.807,27604.0
2017-11-29 12:30:00,100.0,100.07,99.74,100.0,18876.0,88.8248,88.887,88.5939,88.8248,18876.0
2017-11-29 12:35:00,100.04,100.22,99.85,99.85,17884.0,88.8603,89.0202,88.6916,88.6916,17884.0
2017-11-29 12:40:00,99.94,100.56,99.87,100.42,22072.0,88.7715,89.3222,88.7093,89.1979,22072.0
2017-11-29 12:45:00,100.45,100.53,100.27,100.27,26769.0,89.2245,89.2956,89.0646,89.0646,26769.0
2017-11-29 12:50:00,100.36,100.4,100.02,100.04,26168.0,89.1446,89.1801,88.8426,88.8603,26168.0
2017-11-29 12:55:00,100.03,100.17,99.95,100.0,36255.0,88.8515,88.9758,88.7804,88.8248,36255.0
2017-11-29 13:00:00,100.02,100.08,99.96,100.01,16500.0,88.8426,88.8959,88.7893,88.8337,16500.0
2017-11-29 13:05:00,100.01,100.01,99.67,99.83,22079.0,88.8337,88.8337,88.5317,88.6738,22079.0
2017-11-29 13:10:00,99.84,100.05,99.82,100.02,13012.0,88.6827,88.8692,88.6649,88.8426,13012.0
2017-11-29 13:15:00,100.01,100.29,99.98,100.23,24361.0,88.8337,89.0824,88.807,89.0291,24361.0
2017-11-29 13:20:00,100.21,100.31,100.16,100.28,16900.0,89.0113,89.1002,88.9669,89.0735,16900.0
2017-11-29 13:25:00,100.29,100.36,100.22,100.31,13483.0,89.0824,89.1446,89.0202,89.1002,13483.0
2017-11-29 13:30:00,100.34,100.71,100.26,100.69,48819.0,89.1268,89.4555,89.0558,89.4377,48819.0
2017-11-29 13:35:00,100.73,100.85,100.62,100.82,67155.0,89.4732,89.5798,89.3755,89.5532,67155.0
2017-11-29 13:40:00,100.8,100.92,100.74,100.91,11065.0,89.5354,89.642,89.4821,89.6331,11065.0
2017-11-29 13:45:00,100.93,101.0,100.79,100.96,22042.0,89.6509,89.7131,89.5265,89.6775,22042.0
2017-11-29 13:50:00,100.93,101.0,100.4,100.55,29069.0,89.6509,89.7131,89.1801,89.3133,29069.0
2017-11-29 13:55:00,100.55,100.68,100.37,100.43,19561.0,89.3133,89.4288,89.1535,89.2068,19561.0
2017-11-29 14:00:00,100.39,100.57,100.35,100.35,19535.0,89.1712,89.3311,89.1357,89.1357,19535.0
2017-11-29 14:05:00,100.35,100.36,100.02,100.09,13889.0,89.1357,89.1446,88.8426,88.9047,13889.0
2017-11-29 14:10:00,100.09,100.2,99.91,99.91,24937.0,88.9047,89.0025,88.7449,88.7449,24937.0
2017-11-29 14:15:00,99.94,99.99,99.79,99.85,26554.0,88.7715,88.8159,88.6383,88.6916,26554.0
2017-11-29 14:20:00,99.83,99.94,99.77,99.87,15809.0,88.6738,88.7715,88.6205,88.7093,15809.0
2017-11-29 14:25:00,99.88,100.11,99.71,99.95,49096.0,88.7182,88.9225,88.5672,88.7804,49096.0
2017-11-29 14:30:00,99.98,100.09,99.88,99.97,19148.0,88.807,88.9047,88.7182,88.7982,19148.0
2017-11-29 14:35:00,99.95,100.07,99.9,99.92,49174.0,88.7804,88.887,88.736,88.7537,49174.0
2017-11-29 14:40:00,99.97,100.18,99.97,100.01,16454.0,88.7982,88.9847,88.7982,88.8337,16454.0
2017-11-29 14:45:00,99.95,100.06,99.85,100.03,32922.0,88.7804,88.8781,88.6916,88.8515,32922.0
2017-11-29 14:50:00,100.03,100.14,99.98,100.09,49219.0,88.8515,88.9492,88.807,88.9047,49219.0
2017-11-29 14:55:00,100.1,100.28,100.05,100.21,94124.0,88.9136,89.0735,88.8692,89.0113,94124.0
2017-11-29 15:00:00,100.2,100.29,100.15,100.19,24742.0,89.0025,89.0824,88.958,88.9936,24742.0
2017-11-29 15:05:00,100.24,100.26,100.15,100.22,15844.0,89.038,89.0558,88.958,89.0202,15844.0
2017-11-29 15:10:00,100.24,100.31,100.1,100.11,22440.0,89.038,89.1002,88.9136,88.9225,22440.0
2017-11-29 15:15:00,100.13,100.14,99.97,100.01,22963.0,88.9403,88.9492,88.7982,88.8337,22963.0
2017-11-29 15:20:00,100.0,100.22,100.0,100.18,18013.0,88.8248,89.0202,88.8248,88.9847,18013.0
2017-11-29 15:25:00,100.21,100.31,100.16,100.27,32048.0,89.0113,89.1002,88.9669,89.0646,32048.0
2017-11-29 15:30:00,100.26,100.65,100.21,100.64,21654.0,89.0558,89.4022,89.0113,89.3933,21654.0
2017-11-29 15:35:00,100.66,100.7,100.44,100.45,41617.0,89.4111,89.4466,89.2156,89.2245,41617.0
2017-11-29 15:40:00,100.44,100.5,100.42,100.45,48750.0,89.2156,89.2689,89.1979,89.2245,48750.0
2017-11-29 15:45:00,100.47,100.58,100.45,100.53,96864.0,89.2423,89.34,89.2245,89.2956,96864.0
2017-11-29 15:50:00,100.54,100.57,100.24,100.37,199911.0,89.3045,89.3311,89.038,89.1535,199911.0
2017-11-29 15:55:00,100.37,100.61,100.3,100.35,222371.0,89.1535,89.3666,89.0913,89.1357,222371.0
2017-11-30 09:30:00,101.5,102.2,101.3,102.04,52821.0,90.1572,90.779,89.9795,90.6368,52821.0
2017-11-30 09:35:00,102.09,102.13,100.97,101.29,28806.0,90.6812,90.7168,89.6864,89.9706,28806.0
2017-11-30 09:40:00,101.32,102.21,101.25,102.1,50591.0,89.9973,90.7878,89.9351,90.6901,50591.0
2017-11-30 09:45:00,102.18,102.74,101.67,102.53,38728.0,90.7612,91.2586,90.3082,91.0721,38728.0
2017-11-30 09:50:00,102.46,102.54,102.13,102.47,19238.0,91.0099,91.081,90.7168,91.0188,19238.0
2017-11-30 09:55:00,102.47,102.9,102.4,102.62,49523.0,91.0188,91.4007,90.9566,91.152,49523.0
2017-11-30 10:00:00,102.68,103.48,102.31,103.36,29210.0,91.2053,91.9159,90.8767,91.8093,29210.0
2017-11-30 10:05:00,103.32,103.6,103.01,103.14,23470.0,91.7738,92.0225,91.4984,91.6139,23470.0
2017-11-30 10:10:00,103.21,103.65,103.16,103.5,37745.0,91.6761,92.0669,91.6317,91.9337,37745.0
2017-11-30 10:15:00,103.42,103.9,103.32,103.85,37816.0,91.8626,92.289,91.7738,92.2446,37816.0
2017-11-30 10:20:00,103.91,104.33,103.81,104.06,42099.0,92.2979,92.6709,92.209,92.4311,42099.0
2017-11-30 10:25:00,104.11,104.19,103.62,103.92,46005.0,92.4755,92.5466,92.0403,92.3067,46005.0
2017-11-30 10:30:00,103.94,104.3,103.85,104.28,24020.0,92.3245,92.6443,92.2446,92.6265,24020.0
2017-11-30 10:35:00,104.28,104.3,104.0,104.0,14980.0,92.6265,92.6443,92.3778,92.3778,14980.0
2017-11-30 10:40:00,104.03,104.04,103.55,103.55,20717.0,92.4044,92.4133,91.9781,91.9781,20717.0
2017-11-30 10:45:00,103.53,103.54,103.13,103.13,17946.0,91.9603,91.9692,91.605,91.605,17946.0
2017-11-30 10:50:00,103.14,103.24,103.03,103.18,16888.0,91.6139,91.7027,91.5162,91.6494,16888.0
2017-11-30 10:55:00,103.13,103.2,102.98,103.12,29931.0,91.605,91.6672,91.4718,91.5961,29931.0
2017-11-30 11:00:00,103.09,103.6,103.02,103.46,13087.0,91.5695,92.0225,91.5073,91.8981,13087.0
2017-11-30 11:05:00,103.51,103.59,103.35,103.4,11492.0,91.9426,92.0136,91.8004,91.8448,11492.0
2017-11-30 11:10:00,103.37,103.54,103.11,103.51,9627.0,91.8182,91.9692,91.5873,91.9426,9627.0
2017-11-30 11:15:00,103.58,103.68,103.32,103.62,10353.0,92.0047,92.0936,91.7738,92.0403,10353.0
2017-11-30 11:20:00,103.56,103.57,103.32,103.42,9870.0,91.987,91.9959,91.7738,91.8626,9870.0
2017-11-30 11:25:00,103.41,103.48,103.08,103.16,14658.0,91.8537,91.9159,91.5606,91.6317,14658.0
2017-11-30 11:30:00,103.23,103.29,103.06,103.11,22439.0,91.6938,91.7471,91.5428,91.5873,22439.0
2017-11-30 11:35:00,103.11,103.14,102.98,103.0,7684.0,91.5873,91.6139,91.4718,91.4896,7684.0
2017-11-30 11:40:00,103.01,103.06,102.68,102.77,11188.0,91.4984,91.5428,91.2053,91.2853,11188.0
2017-11-30 11:45:00,102.81,103.06,102.81,103.01,16846.0,91.3208,91.5428,91.3208,91.4984,16846.0
2017-11-30 11:50:00,103.0,103.04,102.82,102.82,8406.0,91.4896,91.5251,91.3297,91.3297,8406.0
2017-11-30 11:55:00,102.81,103.04,102.7,103.04,8230.0,91.3208,91.5251,91.2231,91.5251,8230.0
2017-11-30 12:00:00,102.95,103.0,102.75,102.75,25900.0,91.4451,91.4896,91.2675,91.2675,25900.0
2017-11-30 12:05:00,102.72,102.97,102.72,102.9,9608.0,91.2408,91.4629,91.2408,91.4007,9608.0
2017-11-30 12:10:00,102.87,102.97,102.76,102.76,13068.0,91.3741,91.4629,91.2764,91.2764,13068.0
2017-11-30 12:15:00,102.7,102.83,102.61,102.61,8364.0,91.2231,91.3385,91.1431,91.1431,8364.0
2017-11-30 12:20:00,102.62,102.72,102.55,102.62,15804.0,91.152,91.2408,91.0898,91.152,15804.0
2017-11-30 12:25:00,102.63,103.02,102.63,102.99,16628.0,91.1609,91.5073,91.1609,91.4807,16628.0
2017-11-30 12:30:00,103.01,103.01,102.37,102.45,20555.0,91.4984,91.4984,90.93,91.001,20555.0
2017-11-30 12:35:00,102.39,102.43,102.15,102.39,11701.0,90.9477,90.9832,90.7345,90.9477,11701.0
2017-11-30 12:40:00,102.43,102.52,102.41,102.41,3915.0,90.9832,91.0632,90.9655,90.9655,3915.0
2017-11-30 12:45:00,102.35,102.55,102.2,102.23,19769.0,90.9122,91.0898,90.779,90.8056,19769.0
2017-11-30 12:50:00,102.23,102.23,101.96,102.0,4303.0,90.8056,90.8056,90.5658,90.6013,4303.0
2017-11-30 12:55:00,101.87,102.07,101.74,101.94,100666.0,90.4858,90.6635,90.3704,90.548,100666.0
2017-11-30 13:00:00,102.03,102.26,101.96,102.04,9452.0,90.6279,90.8322,90.5658,90.6368,9452.0
2017-11-30 13:05:00,102.04,102.53,102.04,102.53,10443.0,90.6368,91.0721,90.6368,91.0721,10443.0
2017-11-30 13:10:00,102.49,102.62,102.45,102.47,7558.0,91.0365,91.152,91.001,91.0188,7558.0
2017-11-30 13:15:00,102.5,102.53,102.34,102.38,4830.0,91.0454,91.0721,90.9033,90.9388,4830.0
2017-11-30 13:20:00,102.41,102.56,102.36,102.37,7000.0,90.9655,91.0987,90.9211,90.93,7000.0
2017-11-30 13:25:00,102.43,102.66,102.43,102.66,16419.0,90.9832,91.1875,90.9832,91.1875,16419.0
2017-11-30 13:30:00,102.63,102.7,102.45,102.58,34271.0,91.1609,91.2231,91.001,91.1165,34271.0
2017-11-30 13:35:00,102.55,102.59,102.49,102.49,5026.0,91.0898,91.1254,91.0365,91.0365,5026.0
2017-11-30 13:40:00,102.48,102.61,102.41,102.61,19077.0,91.0277,91.1431,90.9655,91.1431,19077.0
2017-11-30 13:45:00,102.63,102.84,102.57,102.64,7431.0,91.1609,91.3474,91.1076,91.1698,7431.0
2017-11-30 13:50:00,102.6,102.63,102.39,102.39,6712.0,91.1343,91.1609,90.9477,90.9477,6712.0
2017-11-30 13:55:00,102.39,102.54,102.24,102.48,12479.0,90.9477,91.081,90.8145,91.0277,12479.0
2017-11-30 14:00:00,102.48,102.52,102.32,102.36,5100.0,91.0277,91.0632,90.8855,90.9211,5100.0
2017-11-30 14:05:00,102.33,102.34,102.2,102.28,7640.0,90.8944,90.9033,90.779,90.85,7640.0
2017-11-30 14:10:00,102.29,102.45,102.27,102.35,4925.0,90.8589,91.001,90.8411,90.9122,4925.0
2017-11-30 14:15:00,102.35,102.36,102.17,102.26,7700.0,90.9122,90.9211,90.7523,90.8322,7700.0
2017-11-30 14:20:00,102.3,102.44,102.29,102.3,4177.0,90.8678,90.9921,90.8589,90.8678,4177.0
2017-11-30 14:25:00,102.37,102.56,102.34,102.53,5080.0,90.93,91.0987,90.9033,91.0721,5080.0
2017-11-30 14:30:00,102.61,102.62,102.45,102.45,15162.0,91.1431,91.152,91.001,91.001,15162.0
2017-11-30 14:35:00,102.42,102.42,102.17,102.25,3981.0,90.9744,90.9744,90.7523,90.8234,3981.0
2017-11-30 14:40:00,102.2,102.29,102.05,102.16,7572.0,90.779,90.8589,90.6457,90.7434,7572.0
2017-11-30 14:45:00,102.17,102.18,102.09,102.13,5627.0,90.7523,90.7612,90.6812,90.7168,5627.0
2017-11-30 14:50:00,102.13,102.15,101.95,101.95,12963.0,90.7168,90.7345,90.5569,90.5569,12963.0
2017-11-30 14:55:00,101.98,101.98,101.71,101.78,8434.0,90.5835,90.5835,90.3437,90.4059,8434.0
2017-11-30 15:00:00,101.8,101.97,101.78,101.85,15305.0,90.4237,90.5747,90.4059,90.4681,15305.0
2017-11-30 15:05:00,101.82,101.82,101.54,101.58,10300.0,90.4414,90.4414,90.1927,90.2282,10300.0
2017-11-30 15:10:00,101.6,102.03,101.58,102.0,226647.0,90.246,90.6279,90.2282,90.6013,226647.0
2017-11-30 15:15:00,102.05,102.19,102.04,102.1,11090.0,90.6457,90.7701,90.6368,90.6901,11090.0
2017-11-30 15:20:00,102.12,102.16,101.97,101.97,68020.0,90.7079,90.7434,90.5747,90.5747,68020.0
2017-11-30 15:25:00,102.02,102.1,101.95,102.07,20970.0,90.6191,90.6901,90.5569,90.6635,20970.0
2017-11-30 15:30:00,102.07,102.09,101.82,101.86,20420.0,90.6635,90.6812,90.4414,90.4769,20420.0
2017-11-30 15:35:00,101.81,101.86,101.23,101.27,36026.0,90.4325,90.4769,89.9174,89.9529,36026.0
2017-11-30 15:40:00,101.29,101.41,101.25,101.32,40972.0,89.9706,90.0772,89.9351,89.9973,40972.0
2017-11-30 15:45:00,101.37,101.9,101.35,101.86,57182.0,90.0417,90.5125,90.0239,90.4769,57182.0
2017-11-30 15:50:00,101.91,102.71,101.91,102.5,159288.0,90.5214,91.232,90.5214,91.0454,159288.0
2017-11-30 15:55:00,102.49,102.54,102.15,102.18,214358.0,91.0365,91.081,90.7345,90.7612,214358.0
2017-12-01 09:30:00,101.26,102.29,101.26,102.18,34654.0,89.944,90.8589,89.944,90.7612,34654.0
2017-12-01 09:35:00,102.06,102.35,101.92,101.96,12610.0,90.6546,90.9122,90.5302,90.5658,12610.0
2017-12-01 09:40:00,101.61,101.77,100.86,101.2,12510.0,90.2549,90.397,89.5887,89.8907,12510.0
2017-12-01 09:45:00,101.14,101.2,100.27,100.54,13200.0,89.8374,89.8907,89.0646,89.3045,13200.0
2017-12-01 09:50:00,100.56,101.25,100.56,100.9,44737.0,89.3222,89.9351,89.3222,89.6242,44737.0
2017-12-01 09:55:00,100.81,100.85,100.57,100.83,16275.0,89.5443,89.5798,89.3311,89.5621,16275.0
2017-12-01 10:00:00,100.9,101.62,100.89,101.54,24092.0,89.6242,90.2638,89.6153,90.1927,24092.0
2017-12-01 10:05:00,101.56,102.02,101.56,101.94,16777.0,90.2105,90.6191,90.2105,90.548,16777.0
2017-12-01 10:10:00,101.87,102.44,101.75,102.44,24221.0,90.4858,90.9921,90.3792,90.9921,24221.0
2017-12-01 10:15:00,102.41,102.93,102.36,102.84,15611.0,90.9655,91.4274,90.9211,91.3474,15611.0
2017-12-01 10:20:00,102.9,103.02,102.33,102.89,28683.0,91.4007,91.5073,90.8944,91.3918,28683.0
2017-12-01 10:25:00,102.92,103.16,102.76,102.82,11921.0,91.4185,91.6317,91.2764,91.3297,11921.0
2017-12-01 10:30:00,102.89,103.05,102.46,102.47,14105.0,91.3918,91.534,91.0099,91.0188,14105.0
2017-12-01 10:35:00,102.47,102.57,102.03,102.19,11176.0,91.0188,91.1076,90.6279,90.7701,11176.0
2017-12-01 10:40:00,102.3,102.68,102.23,102.48,7625.0,90.8678,91.2053,90.8056,91.0277,7625.0
2017-12-01 10:45:00,102.4,102.64,102.25,102.64,9700.0,90.9566,91.1698,90.8234,91.1698,9700.0
2017-12-01 10:50:00,102.74,102.92,102.66,102.9,16023.0,91.2586,91.4185,91.1875,91.4007,16023.0
2017-12-01 10:55:00,102.91,102.99,102.57,102.62,11867.0,91.4096,91.4807,91.1076,91.152,11867.0
2017-12-01 11:00:00,102.6,103.1,102.6,102.93,16903.0,91.1343,91.5784,91.1343,91.4274,16903.0
2017-12-01 11:05:00,102.89,102.89,102.16,102.4,14148.0,91.3918,91.3918,90.7434,90.9566,14148.0
2017-12-01 11:10:00,102.32,102.56,101.23,102.1,14742.0,90.8855,91.0987,89.9174,90.6901,14742.0
2017-12-01 11:15:00,101.95,102.2,101.39,101.47,12984.0,90.5569,90.779,90.0595,90.1305,12984.0
2017-12-01 11:20:00,101.48,101.48,100.62,100.62,11060.0,90.1394,90.1394,89.3755,89.3755,11060.0
2017-12-01 11:25:00,100.62,100.9,100.23,100.48,18925.0,89.3755,89.6242,89.0291,89.2512,18925.0
2017-12-01 11:30:00,100.54,100.54,99.71,100.42,18010.0,89.3045,89.3045,88.5672,89.1979,18010.0
2017-12-01 11:35:00,100.41,101.33,100.41,101.33,17288.0,89.189,90.0062,89.189,90.0062,17288.0
2017-12-01 11:40:00,101.43,101.78,101.17,101.44,12317.0,90.095,90.4059,89.8641,90.1039,12317.0
2017-12-01 11:45:00,101.39,101.48,101.05,101.12,14179.0,90.0595,90.1394,89.7575,89.8196,14179.0
2017-12-01 11:50:00,100.94,101.57,100.79,101.53,12745.0,89.6598,90.2194,89.5265,90.1838,12745.0
2017-12-01 11:55:00,101.51,101.6,101.12,101.37,10023.0,90.1661,90.246,89.8196,90.0417,10023.0
2017-12-01 12:00:00,101.37,101.77,101.2,101.65,14300.0,90.0417,90.397,89.8907,90.2904,14300.0
2017-12-01 12:05:00,101.64,101.77,101.4,101.54,15507.0,90.2815,90.397,90.0684,90.1927,15507.0
2017-12-01 12:10:00,101.5,101.87,101.43,101.69,16410.0,90.1572,90.4858,90.095,90.3259,16410.0
2017-12-01 12:15:00,101.62,102.07,101.37,101.51,16424.0,90.2638,90.6635,90.0417,90.1661,16424.0
2017-12-01 12:20:00,101.56,101.6,101.38,101.45,8756.0,90.2105,90.246,90.0506,90.1128,8756.0
2017-12-01 12:25:00,101.41,101.58,101.36,101.51,9297.0,90.0772,90.2282,90.0328,90.1661,9297.0
2017-12-01 12:30:00,101.43,101.45,100.95,100.97,8603.0,90.095,90.1128,89.6686,89.6864,8603.0
2017-12-01 12:35:00,100.94,101.21,100.8,101.0,6119.0,89.6598,89.8996,89.5354,89.7131,6119.0
2017-12-01 12:40:00,100.93,101.66,100.93,101.66,7300.0,89.6509,90.2993,89.6509,90.2993,7300.0
2017-12-01 12:45:00,101.74,101.99,101.62,101.92,14417.0,90.3704,90.5924,90.2638,90.5302,14417.0
2017-12-01 12:50:00,101.98,102.25,101.79,101.79,17092.0,90.5835,90.8234,90.4148,90.4148,17092.0
2017-12-01 12:55:00,101.85,102.15,101.79,102.04,11112.0,90.4681,90.7345,90.4148,90.6368,11112.0
2017-12-01 13:00:00,101.92,102.28,101.86,102.06,8812.0,90.5302,90.85,90.4769,90.6546,8812.0
2017-12-01 13:05:00,102.06,102.15,101.72,101.75,7554.0,90.6546,90.7345,90.3526,90.3792,7554.0
2017-12-01 13:10:00,101.66,102.0,101.66,101.9,7159.0,90.2993,90.6013,90.2993,90.5125,7159.0
2017-12-01 13:15:00,101.84,101.85,101.6,101.72,26601.0,90.4592,90.4681,90.246,90.3526,26601.0
2017-12-01 13:20:00,101.74,101.74,101.41,101.58,10653.0,90.3704,90.3704,90.0772,90.2282,10653.0
2017-12-01 13:25:00,101.52,101.68,101.48,101.6,26544.0,90.1749,90.3171,90.1394,90.246,26544.0
2017-12-01 13:30:00,101.57,102.11,101.57,101.96,19426.0,90.2194,90.699,90.2194,90.5658,19426.0
2017-12-01 13:35:00,101.99,102.11,101.66,101.73,109923.0,90.5924,90.699,90.2993,90.3615,109923.0
2017-12-01 13:40:00,101.77,101.8,101.4,101.4,10200.0,90.397,90.4237,90.0684,90.0684,10200.0
2017-12-01 13:45:00,101.43,101.47,101.15,101.43,32024.0,90.095,90.1305,89.8463,90.095,32024.0
2017-12-01 13:50:00,101.44,101.52,101.35,101.48,14100.0,90.1039,90.1749,90.0239,90.1394,14100.0
2017-12-01 13:55:00,101.48,101.88,101.48,101.81,9102.0,90.1394,90.4947,90.1394,90.4325,9102.0
2017-12-01 14:00:00,101.82,102.2,101.7,102.07,15374.0,90.4414,90.779,90.3348,90.6635,15374.0
2017-12-01 14:05:00,102.02,102.18,101.82,102.13,6012.0,90.6191,90.7612,90.4414,90.7168,6012.0
2017-12-01 14:10:00,102.25,102.54,102.15,102.46,14699.0,90.8234,91.081,90.7345,91.0099,14699.0
2017-12-01 14:15:00,102.45,102.5,102.27,102.31,21900.0,91.001,91.0454,90.8411,90.8767,21900.0
2017-12-01 14:20:00,102.29,102.46,102.21,102.46,11811.0,90.8589,91.0099,90.7878,91.0099,11811.0
2017-12-01 14:25:00,102.44,102.56,102.33,102.53,9150.0,90.9921,91.0987,90.8944,91.0721,9150.0
2017-12-01 14:30:00,102.53,102.71,102.52,102.63,16074.0,91.0721,91.232,91.0632,91.1609,16074.0
2017-12-01 14:35:00,102.67,102.78,102.65,102.74,9400.0,91.1964,91.2941,91.1787,91.2586,9400.0
2017-12-01 14:40:00,102.69,102.7,102.47,102.53,15457.0,91.2142,91.2231,91.0188,91.0721,15457.0
2017-12-01 14:45:00,102.55,102.67,102.52,102.58,17647.0,91.0898,91.1964,91.0632,91.1165,17647.0
2017-12-01 14:50:00,102.56,102.93,102.54,102.93,16161.0,91.0987,91.4274,91.081,91.4274,16161.0
2017-12-01 14:55:00,102.96,103.03,102.72,102.87,17650.0,91.454,91.5162,91.2408,91.3741,17650.0
2017-12-01 15:00:00,102.87,102.89,102.54,102.76,22370.0,91.3741,91.3918,91.081,91.2764,22370.0
2017-12-01 15:05:00,102.75,102.92,102.75,102.82,12304.0,91.2675,91.4185,91.2675,91.3297,12304.0
2017-12-01 15:10:00,102.85,102.95,102.83,102.92,17525.0,91.3563,91.4451,91.3385,91.4185,17525.0
2017-12-01 15:15:00,102.89,103.0,102.86,102.94,14700.0,91.3918,91.4896,91.3652,91.4363,14700.0
2017-12-01 15:20:00,102.96,103.07,102.95,102.99,18440.0,91.454,91.5517,91.4451,91.4807,18440.0
2017-12-01 15:25:00,103.0,103.08,102.95,103.02,16800.0,91.4896,91.5606,91.4451,91.5073,16800.0
2017-12-01 15:30:00,103.0,103.27,103.0,103.23,29075.0,91.4896,91.7294,91.4896,91.6938,29075.0
2017-12-01 15:35:00,103.28,103.53,103.28,103.43,27211.0,91.7383,91.9603,91.7383,91.8715,27211.0
2017-12-01 15:40:00,103.43,103.73,103.42,103.73,30031.0,91.8715,92.138,91.8626,92.138,30031.0
2017-12-01 15:45:00,103.72,103.73,103.51,103.61,48799.0,92.1291,92.138,91.9426,92.0314,48799.0
2017-12-01 15:50:00,103.68,103.86,103.68,103.8,82758.0,92.0936,92.2534,92.0936,92.2001,82758.0
2017-12-01 15:55:00,103.81,104.0,103.8,103.86,124447.0,92.209,92.3778,92.2001,92.2534,124447.0
2017-12-04 09:30:00,104.7,104.89,104.01,104.48,36094.0,92.9996,93.1683,92.3867,92.8042,36094.0
2017-12-04 09:35:00,104.3,104.5,103.65,104.42,18188.0,92.6443,92.8219,92.0669,92.7509,18188.0
2017-12-04 09:40:00,104.2,104.38,103.95,104.27,15378.0,92.5554,92.7153,92.3334,92.6176,15378.0
2017-12-04 09:45:00,104.23,104.29,103.49,103.58,20105.0,92.5821,92.6354,91.9248,92.0047,20105.0
2017-12-04 09:50:00,103.62,103.82,103.12,103.26,15840.0,92.0403,92.2179,91.5961,91.7205,15840.0
2017-12-04 09:55:00,103.19,103.27,102.61,102.72,9455.0,91.6583,91.7294,91.1431,91.2408,9455.0
2017-12-04 10:00:00,102.7,102.7,101.91,102.02,31793.0,91.2231,91.2231,90.5214,90.6191,31793.0
2017-12-04 10:05:00,102.06,102.06,101.25,101.69,25370.0,90.6546,90.6546,89.9351,90.3259,25370.0
2017-12-04 10:10:00,101.66,102.01,101.14,102.01,14706.0,90.2993,90.6102,89.8374,90.6102,14706.0
2017-12-04 10:15:00,101.82,101.83,101.34,101.64,16231.0,90.4414,90.4503,90.0151,90.2815,16231.0
2017-12-04 10:20:00,101.61,102.29,101.54,102.29,15243.0,90.2549,90.8589,90.1927,90.8589,15243.0
2017-12-04 10:25:00,102.26,102.29,102.0,102.28,16319.0,90.8322,90.8589,90.6013,90.85,16319.0
2017-12-04 10:30:00,102.24,102.24,101.43,101.47,9350.0,90.8145,90.8145,90.095,90.1305,9350.0
2017-12-04 10:35:00,101.49,102.13,101.38,102.13,9900.0,90.1483,90.7168,90.0506,90.7168,9900.0
2017-12-04 10:40:00,102.13,102.14,101.72,101.79,17429.0,90.7168,90.7257,90.3526,90.4148,17429.0
2017-12-04 10:45:00,101.68,101.76,101.18,101.2,20625.0,90.3171,90.3881,89.8729,89.8907,20625.0
2017-12-04 10:50:00,101.24,101.33,100.61,100.71,23928.0,89.9262,90.0062,89.3666,89.4555,23928.0
2017-12-04 10:55:00,100.71,100.97,100.48,100.87,25022.0,89.4555,89.6864,89.2512,89.5976,25022.0
2017-12-04 11:00:00,100.76,101.03,100.23,100.57,17033.0,89.4999,89.7397,89.0291,89.3311,17033.0
2017-12-04 11:05:00,100.66,100.75,100.35,100.47,16419.0,89.4111,89.491,89.1357,89.2423,16419.0
2017-12-04 11:10:00,100.44,100.91,100.2,100.73,23388.0,89.2156,89.6331,89.0025,89.4732,23388.0
2017-12-04 11:15:00,100.69,101.36,100.69,101.3,10051.0,89.4377,90.0328,89.4377,89.9795,10051.0
2017-12-04 11:20:00,101.33,101.48,101.11,101.11,9230.0,90.0062,90.1394,89.8108,89.8108,9230.0
2017-12-04 11:25:00,101.2,101.44,101.06,101.18,9536.0,89.8907,90.1039,89.7663,89.8729,9536.0
2017-12-04 11:30:00,101.22,101.35,100.95,101.14,8974.0,89.9085,90.0239,89.6686,89.8374,8974.0
2017-12-04 11:35:00,101.13,101.52,101.0,101.52,7005.0,89.8285,90.1749,89.7131,90.1749,7005.0
2017-12-04 11:40:00,101.59,101.66,101.37,101.47,9259.0,90.2371,90.2993,90.0417,90.1305,9259.0
2017-12-04 11:45:00,101.47,101.71,101.26,101.54,16170.0,90.1305,90.3437,89.944,90.1927,16170.0
2017-12-04 11:50:00,101.54,101.8,101.43,101.72,19115.0,90.1927,90.4237,90.095,90.3526,19115.0
2017-12-04 11:55:00,101.72,102.26,101.69,102.07,12530.0,90.3526,90.8322,90.3259,90.6635,12530.0
2017-12-04 12:00:00,102.08,102.33,102.08,102.2,6920.0,90.6724,90.8944,90.6724,90.779,6920.0
2017-12-04 12:05:00,102.16,102.34,102.11,102.24,11914.0,90.7434,90.9033,90.699,90.8145,11914.0
2017-12-04 12:10:00,102.24,102.44,102.18,102.34,10172.0,90.8145,90.9921,90.7612,90.9033,10172.0
2017-12-04 12:15:00,102.31,102.44,102.22,102.22,10695.0,90.8767,90.9921,90.7967,90.7967,10695.0
2017-12-04 12:20:00,102.22,102.31,101.92,102.07,11505.0,90.7967,90.8767,90.5302,90.6635,11505.0
2017-12-04 12:25:00,102.04,102.13,101.94,102.01,22903.0,90.6368,90.7168,90.548,90.6102,22903.0
2017-12-04 12:30:00,102.0,102.0,101.76,101.8,10728.0,90.6013,90.6013,90.3881,90.4237,10728.0
2017-12-04 12:35:00,101.85,101.89,101.57,101.66,8150.0,90.4681,90.5036,90.2194,90.2993,8150.0
2017-12-04 12:40:00,101.68,101.77,101.57,101.77,8341.0,90.3171,90.397,90.2194,90.397,8341.0
2017-12-04 12:45:00,101.72,101.8,101.61,101.77,6651.0,90.3526,90.4237,90.2549,90.397,6651.0
2017-12-04 12:50:00,101.78,101.82,101.68,101.7,5724.0,90.4059,90.4414,90.3171,90.3348,5724.0
2017-12-04 12:55:00,101.69,101.71,101.42,101.42,4700.0,90.3259,90.3437,90.0861,90.0861,4700.0
2017-12-04 13:00:00,101.43,101.93,101.43,101.83,10321.0,90.095,90.5391,90.095,90.4503,10321.0
2017-12-04 13:05:00,101.85,101.94,101.77,101.85,11528.0,90.4681,90.548,90.397,90.4681,11528.0
2017-12-04 13:10:00,101.84,102.19,101.8,102.17,13662.0,90.4592,90.7701,90.4237,90.7523,13662.0
2017-12-04 13:15:00,102.18,102.23,101.85,101.89,16400.0,90.7612,90.8056,90.4681,90.5036,16400.0
2017-12-04 13:20:00,101.84,101.95,101.72,101.72,4800.0,90.4592,90.5569,90.3526,90.3526,4800.0
2017-12-04 13:25:00,101.72,101.75,101.47,101.47,9589.0,90.3526,90.3792,90.1305,90.1305,9589.0
2017-12-04 13:30:00,101.47,101.5,101.32,101.39,23597.0,90.1305,90.1572,89.9973,90.0595,23597.0
2017-12-04 13:35:00,101.36,101.44,101.25,101.41,14958.0,90.0328,90.1039,89.9351,90.0772,14958.0
2017-12-04 13:40:00,101.41,101.48,101.35,101.43,3244.0,90.0772,90.1394,90.0239,90.095,3244.0
2017-12-04 13:45:00,101.4,101.46,101.23,101.28,7590.0,90.0684,90.1216,89.9174,89.9618,7590.0
2017-12-04 13:50:00,101.25,101.44,101.18,101.44,9347.0,89.9351,90.1039,89.8729,90.1039,9347.0
2017-12-04 13:55:00,101.45,101.52,101.38,101.45,9549.0,90.1128,90.1749,90.0506,90.1128,9549.0
2017-12-04 14:00:00,101.48,101.48,101.26,101.32,11267.0,90.1394,90.1394,89.944,89.9973,11267.0
2017-12-04 14:05:00,101.31,101.42,101.16,101.37,11222.0,89.9884,90.0861,89.8552,90.0417,11222.0
2017-12-04 14:10:00,101.42,101.62,101.32,101.58,17275.0,90.0861,90.2638,89.9973,90.2282,17275.0
2017-12-04 14:15:00,101.57,101.67,101.47,101.58,13059.0,90.2194,90.3082,90.1305,90.2282,13059.0
2017-12-04 14:20:00,101.56,101.76,101.56,101.71,12383.0,90.2105,90.3881,90.2105,90.3437,12383.0
2017-12-04 14:25:00,101.64,101.68,101.52,101.57,12134.0,90.2815,90.3171,90.1749,90.2194,12134.0
2017-12-04 14:30:00,101.53,101.68,101.34,101.48,16642.0,90.1838,90.3171,90.0151,90.1394,16642.0
2017-12-04 14:35:00,101.48,102.03,101.48,102.01,16334.0,90.1394,90.6279,90.1394,90.6102,16334.0
2017-12-04 14:40:00,101.94,101.99,101.55,101.61,12380.0,90.548,90.5924,90.2016,90.2549,12380.0
2017-12-04 14:45:00,101.62,101.74,101.58,101.69,16975.0,90.2638,90.3704,90.2282,90.3259,16975.0
2017-12-04 14:50:00,101.65,101.72,101.58,101.67,22627.0,90.2904,90.3526,90.2282,90.3082,22627.0
2017-12-04 14:55:00,101.68,101.7,101.48,101.48,25373.0,90.3171,90.3348,90.1394,90.1394,25373.0
2017-12-04 15:00:00,101.53,101.53,100.94,101.11,13591.0,90.1838,90.1838,89.6598,89.8108,13591.0
2017-12-04 15:05:00,101.15,101.15,100.85,101.11,13152.0,89.8463,89.8463,89.5798,89.8108,13152.0
2017-12-04 15:10:00,101.09,101.11,100.97,101.06,12581.0,89.793,89.8108,89.6864,89.7663,12581.0
2017-12-04 15:15:00,101.05,101.08,100.9,100.9,20766.0,89.7575,89.7841,89.6242,89.6242,20766.0
2017-12-04 15:20:00,100.91,101.16,100.9,101.1,14480.0,89.6331,89.8552,89.6242,89.8019,14480.0
2017-12-04 15:25:00,101.08,101.12,101.0,101.12,14722.0,89.7841,89.8196,89.7131,89.8196,14722.0
2017-12-04 15:30:00,101.09,101.21,100.93,100.95,24370.0,89.793,89.8996,89.6509,89.6686,24370.0
2017-12-04 15:35:00,100.96,101.01,100.65,100.65,25524.0,89.6775,89.7219,89.4022,89.4022,25524.0
2017-12-04 15:40:00,100.67,100.92,100.62,100.89,25857.0,89.4199,89.642,89.3755,89.6153,25857.0
2017-12-04 15:45:00,100.89,100.93,100.73,100.88,33681.0,89.6153,89.6509,89.4732,89.6065,33681.0
2017-12-04 15:50:00,100.88,101.01,100.88,100.99,43714.0,89.6065,89.7219,89.6065,89.7042,43714.0
2017-12-04 15:55:00,100.96,101.09,100.82,100.86,92689.0,89.6775,89.793,89.5532,89.5887,92689.0
2017-12-05 09:30:00,101.15,102.66,100.05,102.28,22776.0,89.8463,91.1875,88.8692,90.85,22776.0
2017-12-05 09:35:00,102.3,102.95,101.68,102.87,16808.0,90.8678,91.4451,90.3171,91.3741,16808.0
2017-12-05 09:40:00,102.92,103.43,102.79,102.79,20360.0,91.4185,91.8715,91.303,91.303,20360.0
2017-12-05 09:45:00,102.83,102.96,102.53,102.6,15675.0,91.3385,91.454,91.0721,91.1343,15675.0
2017-12-05 09:50:00,102.48,102.72,102.23,102.24,8585.0,91.0277,91.2408,90.8056,90.8145,8585.0
2017-12-05 09:55:00,102.31,103.25,102.3,102.67,16414.0,90.8767,91.7116,90.8678,91.1964,16414.0
2017-12-05 10:00:00,102.88,103.59,102.83,103.48,17958.0,91.383,92.0136,91.3385,91.9159,17958.0
2017-12-05 10:05:00,103.48,103.81,103.36,103.36,12798.0,91.9159,92.209,91.8093,91.8093,12798.0
2017-12-05 10:10:00,103.46,103.61,103.03,103.54,11261.0,91.8981,92.0314,91.5162,91.9692,11261.0
2017-12-05 10:15:00,103.62,103.75,103.41,103.7,6920.0,92.0403,92.1557,91.8537,92.1113,6920.0
2017-12-05 10:20:00,103.65,103.72,103.18,103.18,7430.0,92.0669,92.1291,91.6494,91.6494,7430.0
2017-12-05 10:25:00,103.12,103.54,103.01,103.16,10867.0,91.5961,91.9692,91.4984,91.6317,10867.0
2017-12-05 10:30:00,103.19,103.38,103.1,103.34,2238.0,91.6583,91.8271,91.5784,91.7916,2238.0
2017-12-05 10:35:00,103.33,103.53,103.05,103.13,14165.0,91.7827,91.9603,91.534,91.605,14165.0
2017-12-05 10:40:00,103.13,103.79,103.01,103.62,10951.0,91.605,92.1913,91.4984,92.0403,10951.0
2017-12-05 10:45:00,103.52,103.96,103.48,103.96,7437.0,91.9514,92.3423,91.9159,92.3423,7437.0
2017-12-05 10:50:00,103.96,104.0,103.67,103.92,10235.0,92.3423,92.3778,92.0847,92.3067,10235.0
2017-12-05 10:55:00,103.86,103.92,103.73,103.91,6427.0,92.2534,92.3067,92.138,92.2979,6427.0
2017-12-05 11:00:00,103.95,104.13,103.82,103.82,6500.0,92.3334,92.4933,92.2179,92.2179,6500.0
2017-12-05 11:05:00,103.83,104.31,103.83,104.02,8903.0,92.2268,92.6532,92.2268,92.3956,8903.0
2017-12-05 11:10:00,104.1,104.5,104.1,104.37,7600.0,92.4666,92.8219,92.4666,92.7065,7600.0
2017-12-05 11:15:00,104.31,104.4,104.22,104.35,14433.0,92.6532,92.7331,92.5732,92.6887,14433.0
2017-12-05 11:20:00,104.35,104.66,104.3,104.3,9744.0,92.6887,92.964,92.6443,92.6443,9744.0
2017-12-05 11:25:00,104.32,104.51,104.14,104.14,13795.0,92.662,92.8308,92.5022,92.5022,13795.0
2017-12-05 11:30:00,104.23,104.27,103.81,103.86,5533.0,92.5821,92.6176,92.209,92.2534,5533.0
2017-12-05 11:35:00,103.84,103.84,103.64,103.69,2850.0,92.2357,92.2357,92.058,92.1024,2850.0
2017-12-05 11:40:00,103.69,103.95,103.68,103.78,7501.0,92.1024,92.3334,92.0936,92.1824,7501.0
2017-12-05 11:45:00,103.65,103.76,103.57,103.61,10126.0,92.0669,92.1646,91.9959,92.0314,10126.0
2017-12-05 11:50:00,103.59,103.61,103.2,103.2,11113.0,92.0136,92.0314,91.6672,91.6672,11113.0
2017-12-05 11:55:00,103.2,103.21,102.88,102.99,37428.0,91.6672,91.6761,91.383,91.4807,37428.0
2017-12-05 12:00:00,102.99,103.19,102.92,102.97,7924.0,91.4807,91.6583,91.4185,91.4629,7924.0
2017-12-05 12:05:00,103.04,103.13,103.02,103.04,5550.0,91.5251,91.605,91.5073,91.5251,5550.0
2017-12-05 12:10:00,103.05,103.16,103.0,103.03,2933.0,91.534,91.6317,91.4896,91.5162,2933.0
2017-12-05 12:15:00,103.0,103.06,102.84,103.06,6715.0,91.4896,91.5428,91.3474,91.5428,6715.0
2017-12-05 12:20:00,102.98,103.03,102.67,102.82,11201.0,91.4718,91.5162,91.1964,91.3297,11201.0
2017-12-05 12:25:00,102.75,102.84,102.56,102.56,4732.0,91.2675,91.3474,91.0987,91.0987,4732.0
2017-12-05 12:30:00,102.56,102.72,102.5,102.56,5813.0,91.0987,91.2408,91.0454,91.0987,5813.0
2017-12-05 12:35:00,102.56,102.78,102.53,102.78,34488.0,91.0987,91.2941,91.0721,91.2941,34488.0
2017-12-05 12:40:00,102.85,102.89,102.7,102.86,3700.0,91.3563,91.3918,91.2231,91.3652,3700.0
2017-12-05 12:45:00,102.85,102.9,102.7,102.73,2483.0,91.3563,91.4007,91.2231,91.2497,2483.0
2017-12-05 12:50:00,102.75,102.75,102.53,102.67,2900.0,91.2675,91.2675,91.0721,91.1964,2900.0
2017-12-05 12:55:00,102.65,102.69,102.17,102.22,5818.0,91.1787,91.2142,90.7523,90.7967,5818.0
2017-12-05 13:00:00,102.19,102.36,102.1,102.16,3839.0,90.7701,90.9211,90.6901,90.7434,3839.0
2017-12-05 13:05:00,102.17,102.21,101.97,101.97,3215.0,90.7523,90.7878,90.5747,90.5747,3215.0
2017-12-05 13:10:00,101.99,102.27,101.89,101.89,8367.0,90.5924,90.8411,90.5036,90.5036,8367.0
2017-12-05 13:15:00,101.89,102.78,101.89,102.72,10300.0,90.5036,91.2941,90.5036,91.2408,10300.0
2017-12-05 13:20:00,102.65,102.84,102.51,102.63,7241.0,91.1787,91.3474,91.0543,91.1609,7241.0
2017-12-05 13:25:00,102.73,102.85,102.71,102.83,4500.0,91.2497,91.3563,91.232,91.3385,4500.0
2017-12-05 13:30:00,102.87,102.98,102.82,102.91,7450.0,91.3741,91.4718,91.3297,91.4096,7450.0
2017-12-05 13:35:00,102.96,103.13,102.79,102.79,9500.0,91.454,91.605,91.303,91.303,9500.0
2017-12-05 13:40:00,102.81,102.84,102.64,102.84,7900.0,91.3208,91.3474,91.1698,91.3474,7900.0
2017-12-05 13:45:00,102.85,102.89,102.58,102.72,5462.0,91.3563,91.3918,91.1165,91.2408,5462.0
2017-12-05 13:50:00,102.72,102.73,102.6,102.61,2671.0,91.2408,91.2497,91.1343,91.1431,2671.0
2017-12-05 13:55:00,102.6,102.84,102.58,102.81,4393.0,91.1343,91.3474,91.1165,91.3208,4393.0
2017-12-05 14:00:00,102.87,102.9,102.74,102.74,10012.0,91.3741,91.4007,91.2586,91.2586,10012.0
2017-12-05 14:05:00,102.77,102.88,102.64,102.85,6700.0,91.2853,91.383,91.1698,91.3563,6700.0
2017-12-05 14:10:00,102.82,102.84,102.58,102.59,5410.0,91.3297,91.3474,91.1165,91.1254,5410.0
2017-12-05 14:15:00,102.58,102.74,102.57,102.7,9712.0,91.1165,91.2586,91.1076,91.2231,9712.0
2017-12-05 14:20:00,102.7,102.7,102.33,102.65,7800.0,91.2231,91.2231,90.8944,91.1787,7800.0
2017-12-05 14:25:00,102.73,102.94,102.67,102.94,9000.0,91.2497,91.4363,91.1964,91.4363,9000.0
2017-12-05 14:30:00,102.93,102.98,102.77,102.98,11172.0,91.4274,91.4718,91.2853,91.4718,11172.0
2017-12-05 14:35:00,102.92,103.1,102.7,102.7,6772.0,91.4185,91.5784,91.2231,91.2231,6772.0
2017-12-05 14:40:00,102.67,102.81,102.59,102.64,4600.0,91.1964,91.3208,91.1254,91.1698,4600.0
2017-12-05 14:45:00,102.61,102.61,102.26,102.41,11857.0,91.1431,91.1431,90.8322,90.9655,11857.0
2017-12-05 14:50:00,102.42,102.46,102.12,102.12,6965.0,90.9744,91.0099,90.7079,90.7079,6965.0
2017-12-05 14:55:00,102.14,102.18,101.93,102.1,10582.0,90.7257,90.7612,90.5391,90.6901,10582.0
2017-12-05 15:00:00,102.1,102.3,101.96,102.19,10303.0,90.6901,90.8678,90.5658,90.7701,10303.0
2017-12-05 15:05:00,102.19,102.36,102.16,102.22,8030.0,90.7701,90.9211,90.7434,90.7967,8030.0
2017-12-05 15:10:00,102.25,102.68,102.25,102.56,14101.0,90.8234,91.2053,90.8234,91.0987,14101.0
2017-12-05 15:15:00,102.48,102.48,102.19,102.3,4200.0,91.0277,91.0277,90.7701,90.8678,4200.0
2017-12-05 15:20:00,102.29,102.46,102.25,102.4,9825.0,90.8589,91.0099,90.8234,90.9566,9825.0
2017-12-05 15:25:00,102.37,102.62,102.35,102.56,9175.0,90.93,91.152,90.9122,91.0987,9175.0
2017-12-05 15:30:00,102.47,102.57,102.43,102.46,11434.0,91.0188,91.1076,90.9832,91.0099,11434.0
2017-12-05 15:35:00,102.45,102.53,102.36,102.51,9957.0,91.001,91.0721,90.9211,91.0543,9957.0
2017-12-05 15:40:00,102.49,102.76,102.48,102.72,18112.0,91.0365,91.2764,91.0277,91.2408,18112.0
2017-12-05 15:45:00,102.75,102.77,102.54,102.62,30711.0,91.2675,91.2853,91.081,91.152,30711.0
2017-12-05 15:50:00,102.64,102.65,102.39,102.55,36893.0,91.1698,91.1787,90.9477,91.0898,36893.0
2017-12-05 15:55:00,102.56,102.82,102.54,102.64,119472.0,91.0987,91.3297,91.081,91.1698,119472.0
2017-12-06 09:30:00,101.91,101.91,101.15,101.34,32501.0,90.5214,90.5214,89.8463,90.0151,32501.0
2017-12-06 09:35:00,101.34,102.53,101.26,102.42,21054.0,90.0151,91.0721,89.944,90.9744,21054.0
2017-12-06 09:40:00,102.39,102.58,102.17,102.19,11448.0,90.9477,91.1165,90.7523,90.7701,11448.0
2017-12-06 09:45:00,102.09,102.12,101.71,101.76,7738.0,90.6812,90.7079,90.3437,90.3881,7738.0
2017-12-06 09:50:00,101.8,102.37,101.58,102.37,6941.0,90.4237,90.93,90.2282,90.93,6941.0
2017-12-06 09:55:00,102.47,102.48,102.12,102.12,4700.0,91.0188,91.0277,90.7079,90.7079,4700.0
2017-12-06 10:00:00,102.29,102.67,102.26,102.41,6962.0,90.8589,91.1964,90.8322,90.9655,6962.0
2017-12-06 10:05:00,102.37,102.37,101.84,101.92,11221.0,90.93,90.93,90.4592,90.5302,11221.0
2017-12-06 10:10:00,101.97,102.06,101.68,101.7,8744.0,90.5747,90.6546,90.3171,90.3348,8744.0
2017-12-06 10:15:00,101.78,101.87,101.51,101.77,14300.0,90.4059,90.4858,90.1661,90.397,14300.0
2017-12-06 10:20:00,101.76,102.17,101.7,102.02,17859.0,90.3881,90.7523,90.3348,90.6191,17859.0
2017-12-06 10:25:00,102.09,102.11,101.8,101.8,6129.0,90.6812,90.699,90.4237,90.4237,6129.0
2017-12-06 10:30:00,101.81,102.17,101.81,101.9,6880.0,90.4325,90.7523,90.4325,90.5125,6880.0
2017-12-06 10:35:00,101.8,102.06,101.6,101.6,6679.0,90.4237,90.6546,90.246,90.246,6679.0
2017-12-06 10:40:00,101.55,101.98,101.53,101.98,10880.0,90.2016,90.5835,90.1838,90.5835,10880.0
2017-12-06 10:45:00,102.0,102.18,101.9,101.99,10934.0,90.6013,90.7612,90.5125,90.5924,10934.0
2017-12-06 10:50:00,101.95,101.96,101.73,101.84,5248.0,90.5569,90.5658,90.3615,90.4592,5248.0
2017-12-06 10:55:00,101.89,102.23,101.89,102.08,9029.0,90.5036,90.8056,90.5036,90.6724,9029.0
2017-12-06 11:00:00,102.12,102.12,101.82,101.82,3034.0,90.7079,90.7079,90.4414,90.4414,3034.0
2017-12-06 11:05:00,101.8,102.04,101.77,101.93,19748.0,90.4237,90.6368,90.397,90.5391,19748.0
2017-12-06 11:10:00,102.02,102.05,101.82,101.9,5588.0,90.6191,90.6457,90.4414,90.5125,5588.0
2017-12-06 11:15:00,101.94,101.94,101.71,101.81,6774.0,90.548,90.548,90.3437,90.4325,6774.0
2017-12-06 11:20:00,101.76,102.42,101.76,102.26,7385.0,90.3881,90.9744,90.3881,90.8322,7385.0
2017-12-06 11:25:00,102.16,102.22,101.84,101.84,6766.0,90.7434,90.7967,90.4592,90.4592,6766.0
2017-12-06 11:30:00,101.79,101.94,101.76,101.88,6187.0,90.4148,90.548,90.3881,90.4947,6187.0
2017-12-06 11:35:00,101.79,102.09,101.71,101.99,7820.0,90.4148,90.6812,90.3437,90.5924,7820.0
2017-12-06 11:40:00,102.01,102.15,102.0,102.1,6150.0,90.6102,90.7345,90.6013,90.6901,6150.0
2017-12-06 11:45:00,102.13,102.52,102.13,102.47,9484.0,90.7168,91.0632,90.7168,91.0188,9484.0
2017-12-06 11:50:00,102.53,102.69,102.44,102.69,7711.0,91.0721,91.2142,90.9921,91.2142,7711.0
2017-12-06 11:55:00,102.71,102.75,102.54,102.6,6250.0,91.232,91.2675,91.081,91.1343,6250.0
2017-12-06 12:00:00,102.71,102.72,102.48,102.56,3800.0,91.232,91.2408,91.0277,91.0987,3800.0
2017-12-06 12:05:00,102.58,102.58,102.42,102.54,8465.0,91.1165,91.1165,90.9744,91.081,8465.0
2017-12-06 12:10:00,102.56,102.6,102.37,102.5,3500.0,91.0987,91.1343,90.93,91.0454,3500.0
2017-12-06 12:15:00,102.49,102.5,102.12,102.12,3400.0,91.0365,91.0454,90.7079,90.7079,3400.0
2017-12-06 12:20:00,102.14,102.21,102.13,102.13,4552.0,90.7257,90.7878,90.7168,90.7168,4552.0
2017-12-06 12:25:00,102.13,102.14,102.03,102.03,4127.0,90.7168,90.7257,90.6279,90.6279,4127.0
2017-12-06 12:30:00,101.99,102.04,101.81,101.89,5403.0,90.5924,90.6368,90.4325,90.5036,5403.0
2017-12-06 12:35:00,101.9,102.03,101.82,101.93,3900.0,90.5125,90.6279,90.4414,90.5391,3900.0
2017-12-06 12:40:00,101.97,102.23,101.97,102.19,6400.0,90.5747,90.8056,90.5747,90.7701,6400.0
2017-12-06 12:45:00,102.19,102.25,102.08,102.24,3462.0,90.7701,90.8234,90.6724,90.8145,3462.0
2017-12-06 12:50:00,102.27,102.59,102.27,102.56,10599.0,90.8411,91.1254,90.8411,91.0987,10599.0
2017-12-06 12:55:00,102.56,102.65,102.38,102.38,3100.0,91.0987,91.1787,90.9388,90.9388,3100.0
2017-12-06 13:00:00,102.37,102.5,102.35,102.46,6935.0,90.93,91.0454,90.9122,91.0099,6935.0
2017-12-06 13:05:00,102.45,102.5,102.11,102.11,3850.0,91.001,91.0454,90.699,90.699,3850.0
2017-12-06 13:10:00,102.15,102.18,102.06,102.06,2390.0,90.7345,90.7612,90.6546,90.6546,2390.0
2017-12-06 13:15:00,102.14,102.36,102.14,102.22,5304.0,90.7257,90.9211,90.7257,90.7967,5304.0
2017-12-06 13:20:00,102.23,102.37,102.2,102.37,1800.0,90.8056,90.93,90.779,90.93,1800.0
2017-12-06 13:25:00,102.31,102.39,102.07,102.25,8100.0,90.8767,90.9477,90.6635,90.8234,8100.0
2017-12-06 13:30:00,102.2,102.43,102.13,102.42,11118.0,90.779,90.9832,90.7168,90.9744,11118.0
2017-12-06 13:35:00,102.44,102.64,102.42,102.54,14597.0,90.9921,91.1698,90.9744,91.081,14597.0
2017-12-06 13:40:00,102.5,102.75,102.5,102.75,11125.0,91.0454,91.2675,91.0454,91.2675,11125.0
2017-12-06 13:45:00,102.7,102.7,102.56,102.57,4509.0,91.2231,91.2231,91.0987,91.1076,4509.0
2017-12-06 13:50:00,102.59,102.76,102.46,102.55,18300.0,91.1254,91.2764,91.0099,91.0898,18300.0
2017-12-06 13:55:00,102.43,102.5,102.23,102.5,8240.0,90.9832,91.0454,90.8056,91.0454,8240.0
2017-12-06 14:00:00,102.47,102.95,102.37,102.72,12079.0,91.0188,91.4451,90.93,91.2408,12079.0
2017-12-06 14:05:00,102.73,102.81,102.44,102.44,7660.0,91.2497,91.3208,90.9921,90.9921,7660.0
2017-12-06 14:10:00,102.5,102.63,102.49,102.51,9027.0,91.0454,91.1609,91.0365,91.0543,9027.0
2017-12-06 14:15:00,102.55,102.57,102.47,102.47,11424.0,91.0898,91.1076,91.0188,91.0188,11424.0
2017-12-06 14:20:00,102.44,102.67,102.43,102.61,6702.0,90.9921,91.1964,90.9832,91.1431,6702.0
2017-12-06 14:25:00,102.61,102.64,102.47,102.57,7844.0,91.1431,91.1698,91.0188,91.1076,7844.0
2017-12-06 14:30:00,102.53,102.53,102.3,102.32,5400.0,91.0721,91.0721,90.8678,90.8855,5400.0
2017-12-06 14:35:00,102.32,102.57,102.28,102.31,8504.0,90.8855,91.1076,90.85,90.8767,8504.0
2017-12-06 14:40:00,102.37,102.55,102.34,102.46,4851.0,90.93,91.0898,90.9033,91.0099,4851.0
2017-12-06 14:45:00,102.47,102.53,102.42,102.51,5199.0,91.0188,91.0721,90.9744,91.0543,5199.0
2017-12-06 14:50:00,102.54,102.65,102.51,102.58,6759.0,91.081,91.1787,91.0543,91.1165,6759.0
2017-12-06 14:55:00,102.6,102.81,102.55,102.81,11852.0,91.1343,91.3208,91.0898,91.3208,11852.0
2017-12-06 15:00:00,102.76,102.85,102.69,102.77,7844.0,91.2764,91.3563,91.2142,91.2853,7844.0
2017-12-06 15:05:00,102.78,102.92,102.76,102.86,8905.0,91.2941,91.4185,91.2764,91.3652,8905.0
2017-12-06 15:10:00,102.89,102.97,102.84,102.94,9725.0,91.3918,91.4629,91.3474,91.4363,9725.0
2017-12-06 15:15:00,102.94,102.94,102.71,102.84,8840.0,91.4363,91.4363,91.232,91.3474,8840.0
2017-12-06 15:20:00,102.8,102.85,102.67,102.72,11694.0,91.3119,91.3563,91.1964,91.2408,11694.0
2017-12-06 15:25:00,102.7,102.88,102.7,102.87,6850.0,91.2231,91.383,91.2231,91.3741,6850.0
2017-12-06 15:30:00,102.88,102.94,102.79,102.84,15995.0,91.383,91.4363,91.303,91.3474,15995.0
2017-12-06 15:35:00,102.79,102.8,102.65,102.69,19318.0,91.303,91.3119,91.1787,91.2142,19318.0
2017-12-06 15:40:00,102.66,102.67,102.56,102.63,11501.0,91.1875,91.1964,91.0987,91.1609,11501.0
2017-12-06 15:45:00,102.64,102.71,102.48,102.51,15374.0,91.1698,91.232,91.0277,91.0543,15374.0
2017-12-06 15:50:00,102.54,102.74,102.54,102.7,29769.0,91.081,91.2586,91.081,91.2231,29769.0
2017-12-06 15:55:00,102.74,102.78,102.65,102.74,34600.0,91.2586,91.2941,91.1787,91.2586,34600.0
2017-12-07 09:30:00,103.11,103.9,102.86,103.16,19454.0,91.5873,92.289,91.3652,91.6317,19454.0
2017-12-07 09:35:00,103.21,103.83,103.19,103.72,6444.0,91.6761,92.2268,91.6583,92.1291,6444.0
2017-12-07 09:40:00,103.67,103.9,103.41,103.45,7794.0,92.0847,92.289,91.8537,91.8893,7794.0
2017-12-07 09:45:00,103.41,103.87,103.41,103.7,7068.0,91.8537,92.2623,91.8537,92.1113,7068.0
2017-12-07 09:50:00,103.76,103.92,103.63,103.72,17033.0,92.1646,92.3067,92.0491,92.1291,17033.0
2017-12-07 09:55:00,103.67,103.67,103.41,103.65,12506.0,92.0847,92.0847,91.8537,92.0669,12506.0
2017-12-07 10:00:00,103.6,103.85,103.27,103.73,16849.0,92.0225,92.2446,91.7294,92.138,16849.0
2017-12-07 10:05:00,103.8,104.05,103.69,103.92,19919.0,92.2001,92.4222,92.1024,92.3067,19919.0
2017-12-07 10:10:00,103.87,104.35,103.87,104.0,19204.0,92.2623,92.6887,92.2623,92.3778,19204.0
2017-12-07 10:15:00,103.99,104.12,103.89,104.0,7330.0,92.3689,92.4844,92.2801,92.3778,7330.0
2017-12-07 10:20:00,103.88,104.26,103.82,104.11,18090.0,92.2712,92.6087,92.2179,92.4755,18090.0
2017-12-07 10:25:00,104.16,104.27,104.06,104.08,8943.0,92.5199,92.6176,92.4311,92.4489,8943.0
2017-12-07 10:30:00,104.12,104.45,104.0,104.39,7885.0,92.4844,92.7775,92.3778,92.7242,7885.0
2017-12-07 10:35:00,104.21,104.49,104.08,104.39,10628.0,92.5643,92.813,92.4489,92.7242,10628.0
2017-12-07 10:40:00,104.36,104.62,104.11,104.57,14817.0,92.6976,92.9285,92.4755,92.8841,14817.0
2017-12-07 10:45:00,104.56,104.77,104.51,104.63,4933.0,92.8752,93.0617,92.8308,92.9374,4933.0
2017-12-07 10:50:00,104.61,104.63,104.22,104.25,7942.0,92.9196,92.9374,92.5732,92.5999,7942.0
2017-12-07 10:55:00,104.26,104.45,104.21,104.31,3792.0,92.6087,92.7775,92.5643,92.6532,3792.0
2017-12-07 11:00:00,104.27,104.42,104.25,104.31,3929.0,92.6176,92.7509,92.5999,92.6532,3929.0
2017-12-07 11:05:00,104.26,104.4,104.1,104.15,9784.0,92.6087,92.7331,92.4666,92.511,9784.0
2017-12-07 11:10:00,104.11,104.46,104.08,104.36,8366.0,92.4755,92.7864,92.4489,92.6976,8366.0
2017-12-07 11:15:00,104.29,104.64,104.12,104.64,7882.0,92.6354,92.9463,92.4844,92.9463,7882.0
2017-12-07 11:20:00,104.59,104.73,104.41,104.71,9712.0,92.9019,93.0262,92.742,93.0085,9712.0
2017-12-07 11:25:00,104.8,104.97,104.73,104.92,17368.0,93.0884,93.2394,93.0262,93.195,17368.0
2017-12-07 11:30:00,104.92,104.93,104.53,104.62,8081.0,93.195,93.2039,92.8486,92.9285,8081.0
2017-12-07 11:35:00,104.67,104.73,104.49,104.55,7240.0,92.9729,93.0262,92.813,92.8663,7240.0
2017-12-07 11:40:00,104.49,104.56,104.36,104.47,4650.0,92.813,92.8752,92.6976,92.7953,4650.0
2017-12-07 11:45:00,104.47,104.61,104.25,104.4,9000.0,92.7953,92.9196,92.5999,92.7331,9000.0
2017-12-07 11:50:00,104.35,104.49,104.33,104.44,3600.0,92.6887,92.813,92.6709,92.7686,3600.0
2017-12-07 11:55:00,104.52,105.0,104.52,104.93,17516.0,92.8397,93.266,92.8397,93.2039,17516.0
2017-12-07 12:00:00,104.96,104.97,104.5,104.5,3747.0,93.2305,93.2394,92.8219,92.8219,3747.0
2017-12-07 12:05:00,104.45,104.63,104.35,104.53,4905.0,92.7775,92.9374,92.6887,92.8486,4905.0
2017-12-07 12:10:00,104.5,104.5,104.19,104.19,1696.0,92.8219,92.8219,92.5466,92.5466,1696.0
2017-12-07 12:15:00,104.18,104.21,104.03,104.07,4500.0,92.5377,92.5643,92.4044,92.44,4500.0
2017-12-07 12:20:00,104.1,104.1,103.88,103.92,4004.0,92.4666,92.4666,92.2712,92.3067,4004.0
2017-12-07 12:25:00,103.94,104.08,103.91,104.06,7447.0,92.3245,92.4489,92.2979,92.4311,7447.0
2017-12-07 12:30:00,104.07,104.44,104.03,104.44,6000.0,92.44,92.7686,92.4044,92.7686,6000.0
2017-12-07 12:35:00,104.43,104.47,104.27,104.4,3951.0,92.7597,92.7953,92.6176,92.7331,3951.0
2017-12-07 12:40:00,104.35,104.54,104.34,104.45,3300.0,92.6887,92.8575,92.6798,92.7775,3300.0
2017-12-07 12:45:00,104.4,104.48,104.32,104.43,4600.0,92.7331,92.8042,92.662,92.7597,4600.0
2017-12-07 12:50:00,104.43,104.54,104.38,104.39,5551.0,92.7597,92.8575,92.7153,92.7242,5551.0
2017-12-07 12:55:00,104.42,104.61,104.33,104.6,7200.0,92.7509,92.9196,92.6709,92.9107,7200.0
2017-12-07 13:00:00,104.62,104.7,104.23,104.23,4085.0,92.9285,92.9996,92.5821,92.5821,4085.0
2017-12-07 13:05:00,104.24,104.5,104.17,104.39,3940.0,92.591,92.8219,92.5288,92.7242,3940.0
2017-12-07 13:10:00,104.3,104.46,104.15,104.15,3733.0,92.6443,92.7864,92.511,92.511,3733.0
2017-12-07 13:15:00,104.1,104.24,104.1,104.17,2800.0,92.4666,92.591,92.4666,92.5288,2800.0
2017-12-07 13:20:00,104.2,104.27,104.07,104.27,3300.0,92.5554,92.6176,92.44,92.6176,3300.0
2017-12-07 13:25:00,104.31,104.34,104.14,104.14,3800.0,92.6532,92.6798,92.5022,92.5022,3800.0
2017-12-07 13:30:00,104.17,104.25,104.09,104.1,9036.0,92.5288,92.5999,92.4577,92.4666,9036.0
2017-12-07 13:35:00,104.06,104.24,104.06,104.18,7087.0,92.4311,92.591,92.4311,92.5377,7087.0
2017-12-07 13:40:00,104.17,104.23,104.1,104.11,3900.0,92.5288,92.5821,92.4666,92.4755,3900.0
2017-12-07 13:45:00,104.21,104.21,103.93,103.97,5403.0,92.5643,92.5643,92.3156,92.3512,5403.0
2017-12-07 13:50:00,104.01,104.18,103.95,104.06,4189.0,92.3867,92.5377,92.3334,92.4311,4189.0
2017-12-07 13:55:00,104.17,104.19,104.02,104.19,4625.0,92.5288,92.5466,92.3956,92.5466,4625.0
2017-12-07 14:00:00,104.17,104.21,104.03,104.03,4500.0,92.5288,92.5643,92.4044,92.4044,4500.0
2017-12-07 14:05:00,104.01,104.21,103.98,104.18,5010.0,92.3867,92.5643,92.36,92.5377,5010.0
2017-12-07 14:10:00,104.07,104.2,104.05,104.15,5169.0,92.44,92.5554,92.4222,92.511,5169.0
2017-12-07 14:15:00,104.11,104.14,104.01,104.01,4520.0,92.4755,92.5022,92.3867,92.3867,4520.0
2017-12-07 14:20:00,103.99,104.03,103.89,103.89,3640.0,92.3689,92.4044,92.2801,92.2801,3640.0
2017-12-07 14:25:00,103.9,103.96,103.61,103.68,7370.0,92.289,92.3423,92.0314,92.0936,7370.0
2017-12-07 14:30:00,103.7,103.79,103.58,103.73,5091.0,92.1113,92.1913,92.0047,92.138,5091.0
2017-12-07 14:35:00,103.76,103.79,103.58,103.79,7165.0,92.1646,92.1913,92.0047,92.1913,7165.0
2017-12-07 14:40:00,103.78,103.95,103.73,103.73,6173.0,92.1824,92.3334,92.138,92.138,6173.0
2017-12-07 14:45:00,103.82,104.07,103.82,104.07,4666.0,92.2179,92.44,92.2179,92.44,4666.0
2017-12-07 14:50:00,104.03,104.04,103.92,103.95,3105.0,92.4044,92.4133,92.3067,92.3334,3105.0
2017-12-07 14:55:00,104.03,104.05,103.95,103.98,5500.0,92.4044,92.4222,92.3334,92.36,5500.0
2017-12-07 15:00:00,104.04,104.04,103.88,103.98,6589.0,92.4133,92.4133,92.2712,92.36,6589.0
2017-12-07 15:05:00,103.97,104.04,103.9,103.93,4520.0,92.3512,92.4133,92.289,92.3156,4520.0
2017-12-07 15:10:00,103.96,103.99,103.79,103.99,6413.0,92.3423,92.3689,92.1913,92.3689,6413.0
2017-12-07 15:15:00,104.0,104.12,103.96,103.99,7001.0,92.3778,92.4844,92.3423,92.3689,7001.0
2017-12-07 15:20:00,104.0,104.32,104.0,104.25,11701.0,92.3778,92.662,92.3778,92.5999,11701.0
2017-12-07 15:25:00,104.29,104.29,104.19,104.24,9713.0,92.6354,92.6354,92.5466,92.591,9713.0
2017-12-07 15:30:00,104.25,104.29,104.0,104.2,16087.0,92.5999,92.6354,92.3778,92.5554,16087.0
2017-12-07 15:35:00,104.19,104.25,104.16,104.19,14800.0,92.5466,92.5999,92.5199,92.5466,14800.0
2017-12-07 15:40:00,104.22,104.23,104.14,104.15,13646.0,92.5732,92.5821,92.5022,92.511,13646.0
2017-12-07 15:45:00,104.15,104.2,104.08,104.19,18418.0,92.511,92.5554,92.4489,92.5466,18418.0
2017-12-07 15:50:00,104.16,104.64,104.16,104.63,49777.0,92.5199,92.9463,92.5199,92.9374,49777.0
2017-12-07 15:55:00,104.62,104.76,104.55,104.58,75833.0,92.9285,93.0529,92.8663,92.893,75833.0
2017-12-08 09:30:00,105.08,105.83,105.08,105.28,34243.0,93.3371,94.0033,93.3371,93.5148,34243.0
2017-12-08 09:35:00,105.39,105.69,105.1,105.21,10237.0,93.6125,93.8789,93.3549,93.4526,10237.0
2017-12-08 09:40:00,105.1,105.23,104.82,104.93,10706.0,93.3549,93.4703,93.1062,93.2039,10706.0
2017-12-08 09:45:00,104.94,105.3,104.81,105.09,7324.0,93.2128,93.5325,93.0973,93.346,7324.0
2017-12-08 09:50:00,105.01,105.23,104.93,105.17,12093.0,93.2749,93.4703,93.2039,93.417,12093.0
2017-12-08 09:55:00,105.21,105.63,105.05,105.54,12973.0,93.4526,93.8256,93.3105,93.7457,12973.0
2017-12-08 10:00:00,105.48,105.72,105.36,105.61,7319.0,93.6924,93.9056,93.5858,93.8079,7319.0
2017-12-08 10:05:00,105.67,105.73,105.31,105.47,15912.0,93.8612,93.9145,93.5414,93.6835,15912.0
2017-12-08 10:10:00,105.41,105.47,105.25,105.47,8017.0,93.6302,93.6835,93.4881,93.6835,8017.0
2017-12-08 10:15:00,105.47,105.51,105.18,105.49,18549.0,93.6835,93.7191,93.4259,93.7013,18549.0
2017-12-08 10:20:00,105.55,105.81,105.55,105.68,22040.0,93.7546,93.9855,93.7546,93.8701,22040.0
2017-12-08 10:25:00,105.69,105.74,105.55,105.64,12920.0,93.8789,93.9234,93.7546,93.8345,12920.0
2017-12-08 10:30:00,105.65,105.68,105.35,105.4,9980.0,93.8434,93.8701,93.5769,93.6213,9980.0
2017-12-08 10:35:00,105.42,105.63,105.17,105.17,21763.0,93.6391,93.8256,93.417,93.417,21763.0
2017-12-08 10:40:00,105.14,105.29,105.06,105.09,8200.0,93.3904,93.5236,93.3193,93.346,8200.0
2017-12-08 10:45:00,105.1,105.23,105.07,105.16,5872.0,93.3549,93.4703,93.3282,93.4082,5872.0
2017-12-08 10:50:00,105.13,105.19,104.97,105.08,5282.0,93.3815,93.4348,93.2394,93.3371,5282.0
2017-12-08 10:55:00,105.06,105.32,105.05,105.26,7200.0,93.3193,93.5503,93.3105,93.497,7200.0
2017-12-08 11:00:00,105.3,105.32,105.15,105.15,6203.0,93.5325,93.5503,93.3993,93.3993,6203.0
2017-12-08 11:05:00,105.11,105.3,105.11,105.3,7245.0,93.3638,93.5325,93.3638,93.5325,7245.0
2017-12-08 11:10:00,105.33,105.35,105.18,105.23,8856.0,93.5592,93.5769,93.4259,93.4703,8856.0
2017-12-08 11:15:00,105.22,105.31,105.03,105.28,13474.0,93.4615,93.5414,93.2927,93.5148,13474.0
2017-12-08 11:20:00,105.23,105.31,105.02,105.21,7299.0,93.4703,93.5414,93.2838,93.4526,7299.0
2017-12-08 11:25:00,105.07,105.07,104.58,104.65,12517.0,93.3282,93.3282,92.893,92.9552,12517.0
2017-12-08 11:30:00,104.73,104.9,104.44,104.44,5548.0,93.0262,93.1772,92.7686,92.7686,5548.0
2017-12-08 11:35:00,104.37,104.74,104.37,104.69,4810.0,92.7065,93.0351,92.7065,92.9907,4810.0
2017-12-08 11:40:00,104.7,104.86,104.68,104.86,2500.0,92.9996,93.1417,92.9818,93.1417,2500.0
2017-12-08 11:45:00,104.86,104.98,104.76,104.98,4966.0,93.1417,93.2483,93.0529,93.2483,4966.0
2017-12-08 11:50:00,104.93,104.95,104.6,104.6,4755.0,93.2039,93.2216,92.9107,92.9107,4755.0
2017-12-08 11:55:00,104.49,104.73,104.49,104.63,3530.0,92.813,93.0262,92.813,92.9374,3530.0
2017-12-08 12:00:00,104.57,104.57,104.28,104.43,5283.0,92.8841,92.8841,92.6265,92.7597,5283.0
2017-12-08 12:05:00,104.51,104.72,104.5,104.5,2800.0,92.8308,93.0173,92.8219,92.8219,2800.0
2017-12-08 12:10:00,104.44,104.61,104.36,104.36,4298.0,92.7686,92.9196,92.6976,92.6976,4298.0
2017-12-08 12:15:00,104.42,104.79,104.42,104.69,3662.0,92.7509,93.0795,92.7509,92.9907,3662.0
2017-12-08 12:20:00,104.57,104.67,104.52,104.52,2900.0,92.8841,92.9729,92.8397,92.8397,2900.0
2017-12-08 12:25:00,104.54,104.61,104.46,104.46,2800.0,92.8575,92.9196,92.7864,92.7864,2800.0
2017-12-08 12:30:00,104.56,105.0,104.55,104.69,5100.0,92.8752,93.266,92.8663,92.9907,5100.0
2017-12-08 12:35:00,104.69,104.82,104.59,104.59,5706.0,92.9907,93.1062,92.9019,92.9019,5706.0
2017-12-08 12:40:00,104.57,104.83,104.57,104.75,2090.0,92.8841,93.115,92.8841,93.044,2090.0
2017-12-08 12:45:00,104.75,104.91,104.73,104.91,6844.0,93.044,93.1861,93.0262,93.1861,6844.0
2017-12-08 12:50:00,104.83,104.93,104.64,104.89,6229.0,93.115,93.2039,92.9463,93.1683,6229.0
2017-12-08 12:55:00,104.89,104.9,104.57,104.72,23818.0,93.1683,93.1772,92.8841,93.0173,23818.0
2017-12-08 13:00:00,104.74,104.83,104.68,104.75,9272.0,93.0351,93.115,92.9818,93.044,9272.0
2017-12-08 13:05:00,104.75,104.8,104.63,104.66,6698.0,93.044,93.0884,92.9374,92.964,6698.0
2017-12-08 13:10:00,104.69,104.72,104.53,104.56,11474.0,92.9907,93.0173,92.8486,92.8752,11474.0
2017-12-08 13:15:00,104.57,104.7,104.52,104.68,7115.0,92.8841,92.9996,92.8397,92.9818,7115.0
2017-12-08 13:20:00,104.71,104.72,104.56,104.56,2050.0,93.0085,93.0173,92.8752,92.8752,2050.0
2017-12-08 13:25:00,104.6,104.72,104.6,104.72,3430.0,92.9107,93.0173,92.9107,93.0173,3430.0
2017-12-08 13:30:00,104.75,104.85,104.73,104.78,17052.0,93.044,93.1328,93.0262,93.0706,17052.0
2017-12-08 13:35:00,104.77,104.78,104.54,104.63,3200.0,93.0617,93.0706,92.8575,92.9374,3200.0
2017-12-08 13:40:00,104.66,104.76,104.51,104.51,2700.0,92.964,93.0529,92.8308,92.8308,2700.0
2017-12-08 13:45:00,104.54,104.63,104.52,104.59,4325.0,92.8575,92.9374,92.8397,92.9019,4325.0
2017-12-08 13:50:00,104.6,104.68,104.48,104.67,6167.0,92.9107,92.9818,92.8042,92.9729,6167.0
2017-12-08 13:55:00,104.7,104.76,104.56,104.76,3780.0,92.9996,93.0529,92.8752,93.0529,3780.0
2017-12-08 14:00:00,104.77,104.78,104.56,104.57,6450.0,93.0617,93.0706,92.8752,92.8841,6450.0
2017-12-08 14:05:00,104.57,104.59,104.49,104.49,8340.0,92.8841,92.9019,92.813,92.813,8340.0
2017-12-08 14:10:00,104.49,104.54,104.45,104.48,5000.0,92.813,92.8575,92.7775,92.8042,5000.0
2017-12-08 14:15:00,104.43,104.49,104.33,104.37,4425.0,92.7597,92.813,92.6709,92.7065,4425.0
2017-12-08 14:20:00,104.36,104.37,104.09,104.09,5540.0,92.6976,92.7065,92.4577,92.4577,5540.0
2017-12-08 14:25:00,104.1,104.3,104.08,104.23,5500.0,92.4666,92.6443,92.4489,92.5821,5500.0
2017-12-08 14:30:00,104.22,104.31,104.15,104.31,7834.0,92.5732,92.6532,92.511,92.6532,7834.0
2017-12-08 14:35:00,104.25,104.29,104.15,104.25,2900.0,92.5999,92.6354,92.511,92.5999,2900.0
2017-12-08 14:40:00,104.23,104.34,104.2,104.34,4754.0,92.5821,92.6798,92.5554,92.6798,4754.0
2017-12-08 14:45:00,104.37,104.37,104.21,104.21,2500.0,92.7065,92.7065,92.5643,92.5643,2500.0
2017-12-08 14:50:00,104.21,104.36,104.2,104.3,5890.0,92.5643,92.6976,92.5554,92.6443,5890.0
2017-12-08 14:55:00,104.28,104.31,104.05,104.15,4017.0,92.6265,92.6532,92.4222,92.511,4017.0
2017-12-08 15:00:00,104.16,104.2,104.05,104.08,7600.0,92.5199,92.5554,92.4222,92.4489,7600.0
2017-12-08 15:05:00,104.09,104.16,104.06,104.14,7424.0,92.4577,92.5199,92.4311,92.5022,7424.0
2017-12-08 15:10:00,104.17,104.17,104.04,104.11,4371.0,92.5288,92.5288,92.4133,92.4755,4371.0
2017-12-08 15:15:00,104.12,104.12,103.99,104.05,10456.0,92.4844,92.4844,92.3689,92.4222,10456.0
2017-12-08 15:20:00,104.06,104.14,104.05,104.14,4300.0,92.4311,92.5022,92.4222,92.5022,4300.0
2017-12-08 15:25:00,104.18,104.18,103.99,103.99,6236.0,92.5377,92.5377,92.3689,92.3689,6236.0
2017-12-08 15:30:00,104.02,104.02,103.94,103.99,5730.0,92.3956,92.3956,92.3245,92.3689,5730.0
2017-12-08 15:35:00,103.97,104.13,103.88,104.06,15616.0,92.3512,92.4933,92.2712,92.4311,15616.0
2017-12-08 15:40:00,104.03,104.13,103.96,103.97,7223.0,92.4044,92.4933,92.3423,92.3512,7223.0
2017-12-08 15:45:00,103.92,103.95,103.82,103.89,12550.0,92.3067,92.3334,92.2179,92.2801,12550.0
2017-12-08 15:50:00,103.9,103.99,103.82,103.85,18906.0,92.289,92.3689,92.2179,92.2446,18906.0
2017-12-08 15:55:00,103.87,104.01,103.81,103.97,34423.0,92.2623,92.3867,92.209,92.3512,34423.0
2017-12-11 09:30:00,104.25,104.29,103.89,104.16,10471.0,92.5999,92.6354,92.2801,92.5199,10471.0
2017-12-11 09:35:00,104.49,104.69,104.27,104.44,5423.0,92.813,92.9907,92.6176,92.7686,5423.0
2017-12-11 09:40:00,104.39,104.44,104.06,104.16,5704.0,92.7242,92.7686,92.4311,92.5199,5704.0
2017-12-11 09:45:00,104.06,104.06,103.37,103.63,8627.0,92.4311,92.4311,91.8182,92.0491,8627.0
2017-12-11 09:50:00,103.54,103.61,103.46,103.46,4664.0,91.9692,92.0314,91.8981,91.8981,4664.0
2017-12-11 09:55:00,103.52,103.9,103.39,103.9,10288.0,91.9514,92.289,91.836,92.289,10288.0
2017-12-11 10:00:00,103.99,104.05,103.61,103.61,4966.0,92.3689,92.4222,92.0314,92.0314,4966.0
2017-12-11 10:05:00,103.58,104.23,103.56,104.07,12010.0,92.0047,92.5821,91.987,92.44,12010.0
2017-12-11 10:10:00,104.15,104.15,103.89,103.9,1030.0,92.511,92.511,92.2801,92.289,1030.0
2017-12-11 10:15:00,103.78,103.78,103.46,103.55,8956.0,92.1824,92.1824,91.8981,91.9781,8956.0
2017-12-11 10:20:00,103.6,103.76,103.44,103.76,10180.0,92.0225,92.1646,91.8804,92.1646,10180.0
2017-12-11 10:25:00,103.73,103.84,103.66,103.71,10696.0,92.138,92.2357,92.0758,92.1202,10696.0
2017-12-11 10:30:00,103.72,103.75,103.33,103.38,7201.0,92.1291,92.1557,91.7827,91.8271,7201.0
2017-12-11 10:35:00,103.34,103.41,103.09,103.28,9440.0,91.7916,91.8537,91.5695,91.7383,9440.0
2017-12-11 10:40:00,103.26,103.4,103.11,103.22,5817.0,91.7205,91.8448,91.5873,91.685,5817.0
2017-12-11 10:45:00,103.16,103.24,103.12,103.16,4110.0,91.6317,91.7027,91.5961,91.6317,4110.0
2017-12-11 10:50:00,103.16,103.22,103.05,103.09,7248.0,91.6317,91.685,91.534,91.5695,7248.0
2017-12-11 10:55:00,103.16,103.17,103.04,103.04,5163.0,91.6317,91.6406,91.5251,91.5251,5163.0
2017-12-11 11:00:00,103.05,103.05,102.71,102.71,7380.0,91.534,91.534,91.232,91.232,7380.0
2017-12-11 11:05:00,102.73,103.08,102.73,103.0,9635.0,91.2497,91.5606,91.2497,91.4896,9635.0
2017-12-11 11:10:00,103.07,103.07,102.88,103.02,4773.0,91.5517,91.5517,91.383,91.5073,4773.0
2017-12-11 11:15:00,103.01,103.02,102.9,103.01,2750.0,91.4984,91.5073,91.4007,91.4984,2750.0
2017-12-11 11:20:00,102.94,103.05,102.84,102.98,12015.0,91.4363,91.534,91.3474,91.4718,12015.0
2017-12-11 11:25:00,103.02,103.04,102.84,102.85,13514.0,91.5073,91.5251,91.3474,91.3563,13514.0
2017-12-11 11:30:00,102.85,102.93,102.65,102.66,7191.0,91.3563,91.4274,91.1787,91.1875,7191.0
2017-12-11 11:35:00,102.7,102.74,102.5,102.67,7400.0,91.2231,91.2586,91.0454,91.1964,7400.0
2017-12-11 11:40:00,102.67,102.69,102.51,102.64,3515.0,91.1964,91.2142,91.0543,91.1698,3515.0
2017-12-11 11:45:00,102.67,102.91,102.58,102.89,5031.0,91.1964,91.4096,91.1165,91.3918,5031.0
2017-12-11 11:50:00,102.83,102.83,102.69,102.72,11287.0,91.3385,91.3385,91.2142,91.2408,11287.0
2017-12-11 11:55:00,102.7,102.76,102.58,102.58,7049.0,91.2231,91.2764,91.1165,91.1165,7049.0
2017-12-11 12:00:00,102.64,102.64,102.52,102.62,3300.0,91.1698,91.1698,91.0632,91.152,3300.0
2017-12-11 12:05:00,102.66,102.7,102.6,102.66,4200.0,91.1875,91.2231,91.1343,91.1875,4200.0
2017-12-11 12:10:00,102.61,102.66,102.59,102.61,8310.0,91.1431,91.1875,91.1254,91.1431,8310.0
2017-12-11 12:15:00,102.6,102.86,102.6,102.86,25930.0,91.1343,91.3652,91.1343,91.3652,25930.0
2017-12-11 12:20:00,102.81,102.87,102.75,102.84,2670.0,91.3208,91.3741,91.2675,91.3474,2670.0
2017-12-11 12:25:00,102.81,102.87,102.78,102.81,4000.0,91.3208,91.3741,91.2941,91.3208,4000.0
2017-12-11 12:30:00,102.81,103.02,102.77,102.96,5300.0,91.3208,91.5073,91.2853,91.454,5300.0
2017-12-11 12:35:00,102.96,102.97,102.81,102.86,5496.0,91.454,91.4629,91.3208,91.3652,5496.0
2017-12-11 12:40:00,102.9,102.95,102.86,102.9,3400.0,91.4007,91.4451,91.3652,91.4007,3400.0
2017-12-11 12:45:00,102.98,103.11,102.94,102.99,7316.0,91.4718,91.5873,91.4363,91.4807,7316.0
2017-12-11 12:50:00,102.97,103.02,102.93,102.93,8523.0,91.4629,91.5073,91.4274,91.4274,8523.0
2017-12-11 12:55:00,102.96,102.99,102.83,102.83,4522.0,91.454,91.4807,91.3385,91.3385,4522.0
2017-12-11 13:00:00,102.86,102.88,102.76,102.82,1723.0,91.3652,91.383,91.2764,91.3297,1723.0
2017-12-11 13:05:00,102.78,102.94,102.77,102.77,5685.0,91.2941,91.4363,91.2853,91.2853,5685.0
2017-12-11 13:10:00,102.83,102.84,102.6,102.6,6720.0,91.3385,91.3474,91.1343,91.1343,6720.0
2017-12-11 13:15:00,102.66,102.66,102.54,102.6,6124.0,91.1875,91.1875,91.081,91.1343,6124.0
2017-12-11 13:20:00,102.63,102.63,102.49,102.57,4969.0,91.1609,91.1609,91.0365,91.1076,4969.0
2017-12-11 13:25:00,102.62,102.7,102.6,102.62,3000.0,91.152,91.2231,91.1343,91.152,3000.0
2017-12-11 13:30:00,102.65,102.84,102.65,102.74,5200.0,91.1787,91.3474,91.1787,91.2586,5200.0
2017-12-11 13:35:00,102.78,102.79,102.68,102.7,3068.0,91.2941,91.303,91.2053,91.2231,3068.0
2017-12-11 13:40:00,102.7,102.79,102.62,102.74,2600.0,91.2231,91.303,91.152,91.2586,2600.0
2017-12-11 13:45:00,102.73,102.74,102.63,102.63,2500.0,91.2497,91.2586,91.1609,91.1609,2500.0
2017-12-11 13:50:00,102.64,102.64,102.5,102.62,2800.0,91.1698,91.1698,91.0454,91.152,2800.0
2017-12-11 13:55:00,102.69,102.79,102.62,102.68,3926.0,91.2142,91.303,91.152,91.2053,3926.0
2017-12-11 14:00:00,102.64,102.75,102.6,102.68,3900.0,91.1698,91.2675,91.1343,91.2053,3900.0
2017-12-11 14:05:00,102.66,102.69,102.52,102.64,4904.0,91.1875,91.2142,91.0632,91.1698,4904.0
2017-12-11 14:10:00,102.62,102.76,102.57,102.65,4723.0,91.152,91.2764,91.1076,91.1787,4723.0
2017-12-11 14:15:00,102.65,102.69,102.59,102.63,2873.0,91.1787,91.2142,91.1254,91.1609,2873.0
2017-12-11 14:20:00,102.61,102.83,102.59,102.78,5821.0,91.1431,91.3385,91.1254,91.2941,5821.0
2017-12-11 14:25:00,102.82,102.86,102.78,102.81,7125.0,91.3297,91.3652,91.2941,91.3208,7125.0
2017-12-11 14:30:00,102.78,102.92,102.78,102.88,5559.0,91.2941,91.4185,91.2941,91.383,5559.0
2017-12-11 14:35:00,102.92,103.03,102.92,103.03,5300.0,91.4185,91.5162,91.4185,91.5162,5300.0
2017-12-11 14:40:00,103.03,103.04,102.97,103.03,8771.0,91.5162,91.5251,91.4629,91.5162,8771.0
2017-12-11 14:45:00,103.03,103.15,103.01,103.12,6939.0,91.5162,91.6228,91.4984,91.5961,6939.0
2017-12-11 14:50:00,103.12,103.23,103.11,103.23,9875.0,91.5961,91.6938,91.5873,91.6938,9875.0
2017-12-11 14:55:00,103.23,103.54,103.23,103.54,8150.0,91.6938,91.9692,91.6938,91.9692,8150.0
2017-12-11 15:00:00,103.52,103.55,103.41,103.47,11624.0,91.9514,91.9781,91.8537,91.907,11624.0
2017-12-11 15:05:00,103.5,103.53,103.41,103.44,10714.0,91.9337,91.9603,91.8537,91.8804,10714.0
2017-12-11 15:10:00,103.45,103.6,103.45,103.59,8453.0,91.8893,92.0225,91.8893,92.0136,8453.0
2017-12-11 15:15:00,103.61,103.61,103.46,103.48,11299.0,92.0314,92.0314,91.8981,91.9159,11299.0
2017-12-11 15:20:00,103.5,103.5,103.34,103.45,10023.0,91.9337,91.9337,91.7916,91.8893,10023.0
2017-12-11 15:25:00,103.46,103.48,103.4,103.44,9113.0,91.8981,91.9159,91.8448,91.8804,9113.0
2017-12-11 15:30:00,103.47,103.51,103.42,103.42,13616.0,91.907,91.9426,91.8626,91.8626,13616.0
2017-12-11 15:35:00,103.42,103.49,103.38,103.49,16099.0,91.8626,91.9248,91.8271,91.9248,16099.0
2017-12-11 15:40:00,103.48,103.57,103.44,103.48,15225.0,91.9159,91.9959,91.8804,91.9159,15225.0
2017-12-11 15:45:00,103.48,103.5,103.38,103.42,21953.0,91.9159,91.9337,91.8271,91.8626,21953.0
2017-12-11 15:50:00,103.43,103.79,103.43,103.72,35483.0,91.8715,92.1913,91.8715,92.1291,35483.0
2017-12-11 15:55:00,103.72,103.86,103.72,103.84,58391.0,92.1291,92.2534,92.1291,92.2357,58391.0
2017-12-12 09:30:00,103.81,103.84,103.25,103.84,19175.0,92.209,92.2357,91.7116,92.2357,19175.0
2017-12-12 09:35:00,103.83,104.03,103.47,103.59,9484.0,92.2268,92.4044,91.907,92.0136,9484.0
2017-12-12 09:40:00,103.84,103.9,103.69,103.9,4125.0,92.2357,92.289,92.1024,92.289,4125.0
2017-12-12 09:45:00,103.86,103.89,103.12,103.36,10145.0,92.2534,92.2801,91.5961,91.8093,10145.0
2017-12-12 09:50:00,103.38,103.4,102.9,102.97,11984.0,91.8271,91.8448,91.4007,91.4629,11984.0
2017-12-12 09:55:00,102.95,103.03,102.52,102.53,7726.0,91.4451,91.5162,91.0632,91.0721,7726.0
2017-12-12 10:00:00,102.54,102.84,102.49,102.81,12737.0,91.081,91.3474,91.0365,91.3208,12737.0
2017-12-12 10:05:00,102.78,102.79,102.61,102.69,8908.0,91.2941,91.303,91.1431,91.2142,8908.0
2017-12-12 10:10:00,102.68,102.68,102.41,102.61,8600.0,91.2053,91.2053,90.9655,91.1431,8600.0
2017-12-12 10:15:00,102.64,102.72,102.46,102.51,18170.0,91.1698,91.2408,91.0099,91.0543,18170.0
2017-12-12 10:20:00,102.58,102.64,102.43,102.43,10128.0,91.1165,91.1698,90.9832,90.9832,10128.0
2017-12-12 10:25:00,102.44,102.44,102.18,102.21,8620.0,90.9921,90.9921,90.7612,90.7878,8620.0
2017-12-12 10:30:00,102.26,102.47,102.03,102.44,31711.0,90.8322,91.0188,90.6279,90.9921,31711.0
2017-12-12 10:35:00,102.46,102.7,102.43,102.68,14762.0,91.0099,91.2231,90.9832,91.2053,14762.0
2017-12-12 10:40:00,102.65,102.76,102.6,102.6,14323.0,91.1787,91.2764,91.1343,91.1343,14323.0
2017-12-12 10:45:00,102.59,102.9,102.57,102.9,12980.0,91.1254,91.4007,91.1076,91.4007,12980.0
2017-12-12 10:50:00,102.92,103.17,102.92,103.12,7900.0,91.4185,91.6406,91.4185,91.5961,7900.0
2017-12-12 10:55:00,103.16,103.25,102.86,102.86,11750.0,91.6317,91.7116,91.3652,91.3652,11750.0
2017-12-12 11:00:00,102.86,102.94,102.77,102.81,9827.0,91.3652,91.4363,91.2853,91.3208,9827.0
2017-12-12 11:05:00,102.86,103.05,102.82,103.05,10972.0,91.3652,91.534,91.3297,91.534,10972.0
2017-12-12 11:10:00,103.06,103.17,103.01,103.15,5965.0,91.5428,91.6406,91.4984,91.6228,5965.0
2017-12-12 11:15:00,103.12,103.14,102.89,102.99,10231.0,91.5961,91.6139,91.3918,91.4807,10231.0
2017-12-12 11:20:00,102.95,103.04,102.8,102.86,8502.0,91.4451,91.5251,91.3119,91.3652,8502.0
2017-12-12 11:25:00,102.98,103.07,102.91,102.98,6900.0,91.4718,91.5517,91.4096,91.4718,6900.0
2017-12-12 11:30:00,103.02,103.1,102.9,102.91,5412.0,91.5073,91.5784,91.4007,91.4096,5412.0
2017-12-12 11:35:00,102.91,103.02,102.67,103.0,9712.0,91.4096,91.5073,91.1964,91.4896,9712.0
2017-12-12 11:40:00,103.02,103.02,102.71,102.74,8075.0,91.5073,91.5073,91.232,91.2586,8075.0
2017-12-12 11:45:00,102.78,102.98,102.76,102.92,7700.0,91.2941,91.4718,91.2764,91.4185,7700.0
2017-12-12 11:50:00,102.93,102.96,102.8,102.81,6904.0,91.4274,91.454,91.3119,91.3208,6904.0
2017-12-12 11:55:00,102.81,102.93,102.81,102.87,5700.0,91.3208,91.4274,91.3208,91.3741,5700.0
2017-12-12 12:00:00,102.82,102.94,102.82,102.92,5600.0,91.3297,91.4363,91.3297,91.4185,5600.0
2017-12-12 12:05:00,102.88,102.92,102.63,102.63,6200.0,91.383,91.4185,91.1609,91.1609,6200.0
2017-12-12 12:10:00,102.63,102.93,102.46,102.93,19620.0,91.1609,91.4274,91.0099,91.4274,19620.0
2017-12-12 12:15:00,102.97,102.97,102.78,102.78,2977.0,91.4629,91.4629,91.2941,91.2941,2977.0
2017-12-12 12:20:00,102.78,102.9,102.75,102.82,10142.0,91.2941,91.4007,91.2675,91.3297,10142.0
2017-12-12 12:25:00,102.87,102.92,102.57,102.63,7600.0,91.3741,91.4185,91.1076,91.1609,7600.0
2017-12-12 12:30:00,102.6,102.75,102.5,102.68,10110.0,91.1343,91.2675,91.0454,91.2053,10110.0
2017-12-12 12:35:00,102.68,102.77,102.63,102.63,4000.0,91.2053,91.2853,91.1609,91.1609,4000.0
2017-12-12 12:40:00,102.63,102.67,102.36,102.37,4900.0,91.1609,91.1964,90.9211,90.93,4900.0
2017-12-12 12:45:00,102.37,102.59,102.36,102.55,11102.0,90.93,91.1254,90.9211,91.0898,11102.0
2017-12-12 12:50:00,102.55,102.6,102.46,102.47,6250.0,91.0898,91.1343,91.0099,91.0188,6250.0
2017-12-12 12:55:00,102.48,102.59,102.45,102.5,7720.0,91.0277,91.1254,91.001,91.0454,7720.0
2017-12-12 13:00:00,102.5,102.63,102.48,102.54,7008.0,91.0454,91.1609,91.0277,91.081,7008.0
2017-12-12 13:05:00,102.58,102.64,102.53,102.61,3300.0,91.1165,91.1698,91.0721,91.1431,3300.0
2017-12-12 13:10:00,102.62,102.77,102.57,102.77,11937.0,91.152,91.2853,91.1076,91.2853,11937.0
2017-12-12 13:15:00,102.8,102.95,102.8,102.91,6528.0,91.3119,91.4451,91.3119,91.4096,6528.0
2017-12-12 13:20:00,102.86,102.93,102.86,102.9,5066.0,91.3652,91.4274,91.3652,91.4007,5066.0
2017-12-12 13:25:00,102.9,102.91,102.51,102.51,11036.0,91.4007,91.4096,91.0543,91.0543,11036.0
2017-12-12 13:30:00,102.51,102.67,102.51,102.57,10100.0,91.0543,91.1964,91.0543,91.1076,10100.0
2017-12-12 13:35:00,102.62,102.79,102.57,102.76,6114.0,91.152,91.303,91.1076,91.2764,6114.0
2017-12-12 13:40:00,102.76,102.8,102.56,102.73,9200.0,91.2764,91.3119,91.0987,91.2497,9200.0
2017-12-12 13:45:00,102.74,102.78,102.51,102.53,20203.0,91.2586,91.2941,91.0543,91.0721,20203.0
2017-12-12 13:50:00,102.55,102.63,102.48,102.56,11700.0,91.0898,91.1609,91.0277,91.0987,11700.0
2017-12-12 13:55:00,102.55,102.76,102.52,102.6,10200.0,91.0898,91.2764,91.0632,91.1343,10200.0
2017-12-12 14:00:00,102.57,102.6,102.5,102.51,5500.0,91.1076,91.1343,91.0454,91.0543,5500.0
2017-12-12 14:05:00,102.51,102.65,102.51,102.62,8904.0,91.0543,91.1787,91.0543,91.152,8904.0
2017-12-12 14:10:00,102.64,102.78,102.61,102.78,7300.0,91.1698,91.2941,91.1431,91.2941,7300.0
2017-12-12 14:15:00,102.8,102.98,102.8,102.98,11189.0,91.3119,91.4718,91.3119,91.4718,11189.0
2017-12-12 14:20:00,102.97,103.05,102.97,103.03,12038.0,91.4629,91.534,91.4629,91.5162,12038.0
2017-12-12 14:25:00,103.03,103.1,102.98,103.07,11831.0,91.5162,91.5784,91.4718,91.5517,11831.0
2017-12-12 14:30:00,103.1,103.18,103.09,103.14,7501.0,91.5784,91.6494,91.5695,91.6139,7501.0
2017-12-12 14:35:00,103.14,103.19,103.05,103.13,14600.0,91.6139,91.6583,91.534,91.605,14600.0
2017-12-12 14:40:00,103.15,103.27,103.15,103.18,14596.0,91.6228,91.7294,91.6228,91.6494,14596.0
2017-12-12 14:45:00,103.18,103.2,103.03,103.16,10587.0,91.6494,91.6672,91.5162,91.6317,10587.0
2017-12-12 14:50:00,103.15,103.28,103.15,103.18,12426.0,91.6228,91.7383,91.6228,91.6494,12426.0
2017-12-12 14:55:00,103.23,103.25,103.13,103.17,11800.0,91.6938,91.7116,91.605,91.6406,11800.0
2017-12-12 15:00:00,103.17,103.39,103.16,103.34,16071.0,91.6406,91.836,91.6317,91.7916,16071.0
2017-12-12 15:05:00,103.37,103.4,103.29,103.3,9721.0,91.8182,91.8448,91.7471,91.756,9721.0
2017-12-12 15:10:00,103.29,103.39,103.23,103.23,15835.0,91.7471,91.836,91.6938,91.6938,15835.0
2017-12-12 15:15:00,103.24,103.36,103.23,103.34,15200.0,91.7027,91.8093,91.6938,91.7916,15200.0
2017-12-12 15:20:00,103.3,103.3,103.19,103.23,13972.0,91.756,91.756,91.6583,91.6938,13972.0
2017-12-12 15:25:00,103.21,103.23,102.95,103.04,14500.0,91.6761,91.6938,91.4451,91.5251,14500.0
2017-12-12 15:30:00,103.07,103.19,103.06,103.19,18408.0,91.5517,91.6583,91.5428,91.6583,18408.0
2017-12-12 15:35:00,103.2,103.34,103.17,103.32,22009.0,91.6672,91.7916,91.6406,91.7738,22009.0
2017-12-12 15:40:00,103.32,103.33,103.19,103.26,18443.0,91.7738,91.7827,91.6583,91.7205,18443.0
2017-12-12 15:45:00,103.26,103.26,103.12,103.14,28103.0,91.7205,91.7205,91.5961,91.6139,28103.0
2017-12-12 15:50:00,103.11,103.11,102.87,102.97,41212.0,91.5873,91.5873,91.3741,91.4629,41212.0
2017-12-12 15:55:00,102.98,103.13,102.98,103.06,70292.0,91.4718,91.605,91.4718,91.5428,70292.0
2017-12-13 09:30:00,103.26,103.44,102.8,103.33,15324.0,91.7205,91.8804,91.3119,91.7827,15324.0
2017-12-13 09:35:00,103.37,103.68,103.07,103.23,7596.0,91.8182,92.0936,91.5517,91.6938,7596.0
2017-12-13 09:40:00,103.44,103.69,103.28,103.38,5977.0,91.8804,92.1024,91.7383,91.8271,5977.0
2017-12-13 09:45:00,103.5,103.72,103.28,103.69,15600.0,91.9337,92.1291,91.7383,92.1024,15600.0
2017-12-13 09:50:00,103.63,103.63,103.1,103.29,11329.0,92.0491,92.0491,91.5784,91.7471,11329.0
2017-12-13 09:55:00,103.32,103.32,103.0,103.0,8063.0,91.7738,91.7738,91.4896,91.4896,8063.0
2017-12-13 10:00:00,102.88,103.22,102.82,103.22,13437.0,91.383,91.685,91.3297,91.685,13437.0
2017-12-13 10:05:00,103.15,103.17,102.96,103.05,10979.0,91.6228,91.6406,91.454,91.534,10979.0
2017-12-13 10:10:00,103.08,103.24,103.06,103.06,7663.0,91.5606,91.7027,91.5428,91.5428,7663.0
2017-12-13 10:15:00,103.05,103.17,102.8,102.91,9467.0,91.534,91.6406,91.3119,91.4096,9467.0
2017-12-13 10:20:00,102.91,103.0,102.78,102.83,7346.0,91.4096,91.4896,91.2941,91.3385,7346.0
2017-12-13 10:25:00,102.8,103.15,102.78,103.02,5235.0,91.3119,91.6228,91.2941,91.5073,5235.0
2017-12-13 10:30:00,102.99,102.99,102.68,102.89,7506.0,91.4807,91.4807,91.2053,91.3918,7506.0
2017-12-13 10:35:00,102.97,103.07,102.85,102.85,3567.0,91.4629,91.5517,91.3563,91.3563,3567.0
2017-12-13 10:40:00,102.84,103.08,102.84,102.98,8075.0,91.3474,91.5606,91.3474,91.4718,8075.0
2017-12-13 10:45:00,102.99,102.99,102.74,102.82,3170.0,91.4807,91.4807,91.2586,91.3297,3170.0
2017-12-13 10:50:00,102.87,102.88,102.69,102.69,2500.0,91.3741,91.383,91.2142,91.2142,2500.0
2017-12-13 10:55:00,102.7,102.75,102.61,102.62,3760.0,91.2231,91.2675,91.1431,91.152,3760.0
2017-12-13 11:00:00,102.6,102.76,102.52,102.76,14646.0,91.1343,91.2764,91.0632,91.2764,14646.0
2017-12-13 11:05:00,102.73,102.74,102.42,102.49,6346.0,91.2497,91.2586,90.9744,91.0365,6346.0
2017-12-13 11:10:00,102.54,102.59,102.48,102.51,7149.0,91.081,91.1254,91.0277,91.0543,7149.0
2017-12-13 11:15:00,102.54,102.54,102.37,102.37,2620.0,91.081,91.081,90.93,90.93,2620.0
2017-12-13 11:20:00,102.37,102.68,102.31,102.68,10790.0,90.93,91.2053,90.8767,91.2053,10790.0
2017-12-13 11:25:00,102.68,102.94,102.68,102.83,11350.0,91.2053,91.4363,91.2053,91.3385,11350.0
2017-12-13 11:30:00,102.87,103.31,102.84,103.24,29924.0,91.3741,91.7649,91.3474,91.7027,29924.0
2017-12-13 11:35:00,103.18,103.29,103.17,103.22,2600.0,91.6494,91.7471,91.6406,91.685,2600.0
2017-12-13 11:40:00,103.24,103.29,102.93,103.01,11306.0,91.7027,91.7471,91.4274,91.4984,11306.0
2017-12-13 11:45:00,102.98,103.37,102.98,103.32,15133.0,91.4718,91.8182,91.4718,91.7738,15133.0
2017-12-13 11:50:00,103.34,103.34,103.04,103.13,6000.0,91.7916,91.7916,91.5251,91.605,6000.0
2017-12-13 11:55:00,103.18,103.51,103.16,103.48,25520.0,91.6494,91.9426,91.6317,91.9159,25520.0
2017-12-13 12:00:00,103.48,103.48,102.91,103.1,11887.0,91.9159,91.9159,91.4096,91.5784,11887.0
2017-12-13 12:05:00,103.06,103.32,103.05,103.22,4359.0,91.5428,91.7738,91.534,91.685,4359.0
2017-12-13 12:10:00,103.24,103.24,103.05,103.05,2010.0,91.7027,91.7027,91.534,91.534,2010.0
2017-12-13 12:15:00,103.05,103.4,102.96,103.4,16400.0,91.534,91.8448,91.454,91.8448,16400.0
2017-12-13 12:20:00,103.43,103.45,103.32,103.4,5200.0,91.8715,91.8893,91.7738,91.8448,5200.0
2017-12-13 12:25:00,103.39,103.56,103.31,103.41,5000.0,91.836,91.987,91.7649,91.8537,5000.0
2017-12-13 12:30:00,103.36,103.4,103.29,103.29,3374.0,91.8093,91.8448,91.7471,91.7471,3374.0
2017-12-13 12:35:00,103.33,103.45,103.29,103.37,9514.0,91.7827,91.8893,91.7471,91.8182,9514.0
2017-12-13 12:40:00,103.41,103.65,103.41,103.61,13033.0,91.8537,92.0669,91.8537,92.0314,13033.0
2017-12-13 12:45:00,103.57,103.73,103.53,103.58,4650.0,91.9959,92.138,91.9603,92.0047,4650.0
2017-12-13 12:50:00,103.53,103.64,103.51,103.62,5457.0,91.9603,92.058,91.9426,92.0403,5457.0
2017-12-13 12:55:00,103.62,103.69,103.62,103.69,3200.0,92.0403,92.1024,92.0403,92.1024,3200.0
2017-12-13 13:00:00,103.66,103.75,103.66,103.67,2000.0,92.0758,92.1557,92.0758,92.0847,2000.0
2017-12-13 13:05:00,103.62,103.66,103.48,103.6,6666.0,92.0403,92.0758,91.9159,92.0225,6666.0
2017-12-13 13:10:00,103.57,103.62,103.52,103.59,3300.0,91.9959,92.0403,91.9514,92.0136,3300.0
2017-12-13 13:15:00,103.59,103.68,103.54,103.55,15393.0,92.0136,92.0936,91.9692,91.9781,15393.0
2017-12-13 13:20:00,103.5,103.74,103.48,103.66,5000.0,91.9337,92.1469,91.9159,92.0758,5000.0
2017-12-13 13:25:00,103.69,103.69,103.59,103.6,2300.0,92.1024,92.1024,92.0136,92.0225,2300.0
2017-12-13 13:30:00,103.59,103.62,103.45,103.53,13020.0,92.0136,92.0403,91.8893,91.9603,13020.0
2017-12-13 13:35:00,103.51,103.68,103.49,103.6,8739.0,91.9426,92.0936,91.9248,92.0225,8739.0
2017-12-13 13:40:00,103.63,103.68,103.52,103.59,4600.0,92.0491,92.0936,91.9514,92.0136,4600.0
2017-12-13 13:45:00,103.63,103.67,103.59,103.65,1900.0,92.0491,92.0847,92.0136,92.0669,1900.0
2017-12-13 13:50:00,103.64,103.67,103.52,103.52,5522.0,92.058,92.0847,91.9514,91.9514,5522.0
2017-12-13 13:55:00,103.52,103.76,103.52,103.76,10669.0,91.9514,92.1646,91.9514,92.1646,10669.0
2017-12-13 14:00:00,103.76,104.25,103.68,103.91,19949.0,92.1646,92.5999,92.0936,92.2979,19949.0
2017-12-13 14:05:00,103.95,104.02,103.78,103.95,7345.0,92.3334,92.3956,92.1824,92.3334,7345.0
2017-12-13 14:10:00,103.93,103.93,103.63,103.72,5746.0,92.3156,92.3156,92.0491,92.1291,5746.0
2017-12-13 14:15:00,103.76,103.78,103.6,103.78,3434.0,92.1646,92.1824,92.0225,92.1824,3434.0
2017-12-13 14:20:00,103.75,103.75,103.56,103.69,7221.0,92.1557,92.1557,91.987,92.1024,7221.0
2017-12-13 14:25:00,103.64,103.87,103.64,103.87,5468.0,92.058,92.2623,92.058,92.2623,5468.0
2017-12-13 14:30:00,103.82,104.0,103.8,104.0,3892.0,92.2179,92.3778,92.2001,92.3778,3892.0
2017-12-13 14:35:00,103.96,103.97,103.82,103.92,5764.0,92.3423,92.3512,92.2179,92.3067,5764.0
2017-12-13 14:40:00,103.91,104.21,103.91,104.13,15190.0,92.2979,92.5643,92.2979,92.4933,15190.0
2017-12-13 14:45:00,104.07,104.2,104.05,104.19,4685.0,92.44,92.5554,92.4222,92.5466,4685.0
2017-12-13 14:50:00,104.2,104.2,104.0,104.13,8111.0,92.5554,92.5554,92.3778,92.4933,8111.0
2017-12-13 14:55:00,104.12,104.27,104.02,104.08,8051.0,92.4844,92.6176,92.3956,92.4489,8051.0
2017-12-13 15:00:00,104.04,104.21,104.0,104.12,14876.0,92.4133,92.5643,92.3778,92.4844,14876.0
2017-12-13 15:05:00,104.11,104.17,104.05,104.07,8395.0,92.4755,92.5288,92.4222,92.44,8395.0
2017-12-13 15:10:00,104.08,104.14,103.99,104.12,6005.0,92.4489,92.5022,92.3689,92.4844,6005.0
2017-12-13 15:15:00,104.09,104.13,103.98,104.08,6435.0,92.4577,92.4933,92.36,92.4489,6435.0
2017-12-13 15:20:00,104.04,104.13,104.03,104.08,5440.0,92.4133,92.4933,92.4044,92.4489,5440.0
2017-12-13 15:25:00,104.07,104.1,103.89,103.9,6743.0,92.44,92.4666,92.2801,92.289,6743.0
2017-12-13 15:30:00,103.91,104.08,103.91,104.06,13847.0,92.2979,92.4489,92.2979,92.4311,13847.0
2017-12-13 15:35:00,104.05,104.12,104.0,104.07,9220.0,92.4222,92.4844,92.3778,92.44,9220.0
2017-12-13 15:40:00,104.06,104.06,103.95,103.97,13450.0,92.4311,92.4311,92.3334,92.3512,13450.0
2017-12-13 15:45:00,103.97,104.06,103.94,104.04,22314.0,92.3512,92.4311,92.3245,92.4133,22314.0
2017-12-13 15:50:00,104.04,104.04,103.84,103.9,30771.0,92.4133,92.4133,92.2357,92.289,30771.0
2017-12-13 15:55:00,103.92,103.98,103.85,103.88,58710.0,92.3067,92.36,92.2446,92.2712,58710.0
2017-12-14 09:30:00,104.15,104.45,103.95,103.95,15369.0,92.511,92.7775,92.3334,92.3334,15369.0
2017-12-14 09:35:00,104.1,104.58,103.97,104.58,9982.0,92.4666,92.893,92.3512,92.893,9982.0
2017-12-14 09:40:00,104.51,105.23,104.51,105.14,10265.0,92.8308,93.4703,92.8308,93.3904,10265.0
2017-12-14 09:45:00,105.15,105.15,104.54,104.6,6663.0,93.3993,93.3993,92.8575,92.9107,6663.0
2017-12-14 09:50:00,104.64,104.7,104.38,104.38,4800.0,92.9463,92.9996,92.7153,92.7153,4800.0
2017-12-14 09:55:00,104.45,104.53,104.15,104.2,8780.0,92.7775,92.8486,92.511,92.5554,8780.0
2017-12-14 10:00:00,104.2,104.21,103.96,104.0,5244.0,92.5554,92.5643,92.3423,92.3778,5244.0
2017-12-14 10:05:00,104.06,104.46,104.06,104.36,11468.0,92.4311,92.7864,92.4311,92.6976,11468.0
2017-12-14 10:10:00,104.32,104.49,104.32,104.48,7656.0,92.662,92.813,92.662,92.8042,7656.0
2017-12-14 10:15:00,104.37,104.45,104.24,104.41,11852.0,92.7065,92.7775,92.591,92.742,11852.0
2017-12-14 10:20:00,104.45,105.33,104.4,105.23,33793.0,92.7775,93.5592,92.7331,93.4703,33793.0
2017-12-14 10:25:00,105.27,105.41,105.19,105.26,8146.0,93.5059,93.6302,93.4348,93.497,8146.0
2017-12-14 10:30:00,105.18,105.29,105.12,105.27,7345.0,93.4259,93.5236,93.3726,93.5059,7345.0
2017-12-14 10:35:00,105.27,105.31,105.1,105.22,6556.0,93.5059,93.5414,93.3549,93.4615,6556.0
2017-12-14 10:40:00,105.22,105.4,105.15,105.38,7000.0,93.4615,93.6213,93.3993,93.6036,7000.0
2017-12-14 10:45:00,105.39,105.67,105.38,105.63,8800.0,93.6125,93.8612,93.6036,93.8256,8800.0
2017-12-14 10:50:00,105.64,105.9,105.61,105.85,10332.0,93.8345,94.0655,93.8079,94.0211,10332.0
2017-12-14 10:55:00,105.84,105.95,105.76,105.86,9271.0,94.0122,94.1099,93.9411,94.0299,9271.0
2017-12-14 11:00:00,105.84,105.9,105.66,105.85,7100.0,94.0122,94.0655,93.8523,94.0211,7100.0
2017-12-14 11:05:00,105.81,105.82,105.49,105.49,11603.0,93.9855,93.9944,93.7013,93.7013,11603.0
2017-12-14 11:10:00,105.46,105.5,105.21,105.39,12388.0,93.6746,93.7102,93.4526,93.6125,12388.0
2017-12-14 11:15:00,105.34,105.8,105.32,105.78,23221.0,93.5681,93.9766,93.5503,93.9589,23221.0
2017-12-14 11:20:00,105.78,105.9,105.68,105.81,12735.0,93.9589,94.0655,93.8701,93.9855,12735.0
2017-12-14 11:25:00,105.84,106.32,105.79,106.22,30742.0,94.0122,94.4385,93.9678,94.3497,30742.0
2017-12-14 11:30:00,106.28,106.28,106.01,106.01,9915.0,94.403,94.403,94.1632,94.1632,9915.0
2017-12-14 11:35:00,106.0,106.04,105.84,105.95,6656.0,94.1543,94.1898,94.0122,94.1099,6656.0
2017-12-14 11:40:00,105.96,106.09,105.9,106.04,4100.0,94.1188,94.2342,94.0655,94.1898,4100.0
2017-12-14 11:45:00,106.05,106.21,105.95,106.13,8964.0,94.1987,94.3408,94.1099,94.2698,8964.0
2017-12-14 11:50:00,106.12,106.12,105.79,105.83,6561.0,94.2609,94.2609,93.9678,94.0033,6561.0
2017-12-14 11:55:00,105.79,105.83,105.59,105.6,10123.0,93.9678,94.0033,93.7901,93.799,10123.0
2017-12-14 12:00:00,105.63,105.75,105.44,105.75,7970.0,93.8256,93.9322,93.6569,93.9322,7970.0
2017-12-14 12:05:00,105.75,105.86,105.71,105.75,6038.0,93.9322,94.0299,93.8967,93.9322,6038.0
2017-12-14 12:10:00,105.72,105.75,105.52,105.58,4200.0,93.9056,93.9322,93.7279,93.7812,4200.0
2017-12-14 12:15:00,105.57,105.68,105.52,105.6,5571.0,93.7723,93.8701,93.7279,93.799,5571.0
2017-12-14 12:20:00,105.57,105.69,105.57,105.69,3350.0,93.7723,93.8789,93.7723,93.8789,3350.0
2017-12-14 12:25:00,105.65,105.78,105.61,105.62,6484.0,93.8434,93.9589,93.8079,93.8168,6484.0
2017-12-14 12:30:00,105.6,105.62,105.51,105.58,2420.0,93.799,93.8168,93.7191,93.7812,2420.0
2017-12-14 12:35:00,105.52,105.61,105.52,105.54,3100.0,93.7279,93.8079,93.7279,93.7457,3100.0
2017-12-14 12:40:00,105.55,105.59,105.52,105.56,3596.0,93.7546,93.7901,93.7279,93.7635,3596.0
2017-12-14 12:45:00,105.64,105.64,105.36,105.36,4796.0,93.8345,93.8345,93.5858,93.5858,4796.0
2017-12-14 12:50:00,105.31,105.41,105.16,105.41,10482.0,93.5414,93.6302,93.4082,93.6302,10482.0
2017-12-14 12:55:00,105.35,105.35,105.25,105.26,2800.0,93.5769,93.5769,93.4881,93.497,2800.0
2017-12-14 13:00:00,105.28,105.32,105.19,105.31,6573.0,93.5148,93.5503,93.4348,93.5414,6573.0
2017-12-14 13:05:00,105.29,105.31,105.09,105.09,2916.0,93.5236,93.5414,93.346,93.346,2916.0
2017-12-14 13:10:00,105.03,105.19,105.0,105.0,7641.0,93.2927,93.4348,93.266,93.266,7641.0
2017-12-14 13:15:00,104.86,105.02,104.54,105.0,6346.0,93.1417,93.2838,92.8575,93.266,6346.0
2017-12-14 13:20:00,105.0,105.11,104.9,105.06,6339.0,93.266,93.3638,93.1772,93.3193,6339.0
2017-12-14 13:25:00,105.06,105.16,105.01,105.01,5567.0,93.3193,93.4082,93.2749,93.2749,5567.0
2017-12-14 13:30:00,104.95,105.03,104.82,104.89,4788.0,93.2216,93.2927,93.1062,93.1683,4788.0
2017-12-14 13:35:00,104.85,104.91,104.8,104.88,7045.0,93.1328,93.1861,93.0884,93.1595,7045.0
2017-12-14 13:40:00,104.85,104.89,104.66,104.77,6161.0,93.1328,93.1683,92.964,93.0617,6161.0
2017-12-14 13:45:00,104.83,104.89,104.78,104.89,3617.0,93.115,93.1683,93.0706,93.1683,3617.0
2017-12-14 13:50:00,104.79,104.83,104.59,104.59,4405.0,93.0795,93.115,92.9019,92.9019,4405.0
2017-12-14 13:55:00,104.59,104.68,104.42,104.45,8138.0,92.9019,92.9818,92.7509,92.7775,8138.0
2017-12-14 14:00:00,104.42,104.72,104.42,104.69,8699.0,92.7509,93.0173,92.7509,92.9907,8699.0
2017-12-14 14:05:00,104.71,104.94,104.71,104.94,4226.0,93.0085,93.2128,93.0085,93.2128,4226.0
2017-12-14 14:10:00,104.94,104.97,104.77,104.77,4109.0,93.2128,93.2394,93.0617,93.0617,4109.0
2017-12-14 14:15:00,104.77,104.84,104.76,104.81,5258.0,93.0617,93.1239,93.0529,93.0973,5258.0
2017-12-14 14:20:00,104.78,104.79,104.48,104.48,9560.0,93.0706,93.0795,92.8042,92.8042,9560.0
2017-12-14 14:25:00,104.42,104.51,104.36,104.36,4662.0,92.7509,92.8308,92.6976,92.6976,4662.0
2017-12-14 14:30:00,104.3,104.44,104.3,104.32,7897.0,92.6443,92.7686,92.6443,92.662,7897.0
2017-12-14 14:35:00,104.28,104.46,104.28,104.46,6078.0,92.6265,92.7864,92.6265,92.7864,6078.0
2017-12-14 14:40:00,104.47,104.56,104.34,104.37,5600.0,92.7953,92.8752,92.6798,92.7065,5600.0
2017-12-14 14:45:00,104.37,104.38,104.26,104.3,7083.0,92.7065,92.7153,92.6087,92.6443,7083.0
2017-12-14 14:50:00,104.32,104.5,104.32,104.4,7812.0,92.662,92.8219,92.662,92.7331,7812.0
2017-12-14 14:55:00,104.45,104.68,104.38,104.65,8086.0,92.7775,92.9818,92.7153,92.9552,8086.0
2017-12-14 15:00:00,104.62,104.67,104.52,104.54,4223.0,92.9285,92.9729,92.8397,92.8575,4223.0
2017-12-14 15:05:00,104.57,104.57,104.33,104.38,6101.0,92.8841,92.8841,92.6709,92.7153,6101.0
2017-12-14 15:10:00,104.34,104.45,104.34,104.4,9656.0,92.6798,92.7775,92.6798,92.7331,9656.0
2017-12-14 15:15:00,104.39,104.43,104.22,104.25,5382.0,92.7242,92.7597,92.5732,92.5999,5382.0
2017-12-14 15:20:00,104.22,104.28,104.2,104.24,7941.0,92.5732,92.6265,92.5554,92.591,7941.0
2017-12-14 15:25:00,104.25,104.25,104.07,104.17,16856.0,92.5999,92.5999,92.44,92.5288,16856.0
2017-12-14 15:30:00,104.17,104.35,104.15,104.34,12808.0,92.5288,92.6887,92.511,92.6798,12808.0
2017-12-14 15:35:00,104.34,104.43,104.33,104.34,19680.0,92.6798,92.7597,92.6709,92.6798,19680.0
2017-12-14 15:40:00,104.36,104.42,104.21,104.23,14789.0,92.6976,92.7509,92.5643,92.5821,14789.0
2017-12-14 15:45:00,104.2,104.26,104.14,104.17,27706.0,92.5554,92.6087,92.5022,92.5288,27706.0
2017-12-14 15:50:00,104.15,104.34,104.01,104.34,43008.0,92.511,92.6798,92.3867,92.6798,43008.0
2017-12-14 15:55:00,104.34,104.54,104.32,104.42,96943.0,92.6798,92.8575,92.662,92.7509,96943.0
2017-12-15 09:30:00,104.33,105.15,103.18,104.94,240255.0,92.6709,93.3993,91.6494,93.2128,240255.0
2017-12-15 09:35:00,104.73,104.73,104.01,104.2,8894.0,93.0262,93.0262,92.3867,92.5554,8894.0
2017-12-15 09:40:00,104.27,104.63,104.0,104.0,13027.0,92.6176,92.9374,92.3778,92.3778,13027.0
2017-12-15 09:45:00,104.09,104.31,104.03,104.31,9128.0,92.4577,92.6532,92.4044,92.6532,9128.0
2017-12-15 09:50:00,104.19,104.44,104.06,104.38,3700.0,92.5466,92.7686,92.4311,92.7153,3700.0
2017-12-15 09:55:00,104.45,104.56,104.39,104.56,2600.0,92.7775,92.8752,92.7242,92.8752,2600.0
2017-12-15 10:00:00,104.61,104.68,104.42,104.65,8402.0,92.9196,92.9818,92.7509,92.9552,8402.0
2017-12-15 10:05:00,104.65,104.78,104.64,104.73,5600.0,92.9552,93.0706,92.9463,93.0262,5600.0
2017-12-15 10:10:00,104.8,105.11,104.75,105.06,11714.0,93.0884,93.3638,93.044,93.3193,11714.0
2017-12-15 10:15:00,105.09,105.38,105.09,105.21,8765.0,93.346,93.6036,93.346,93.4526,8765.0
2017-12-15 10:20:00,105.22,105.36,105.02,105.36,7817.0,93.4615,93.5858,93.2838,93.5858,7817.0
2017-12-15 10:25:00,105.23,105.42,105.06,105.06,6401.0,93.4703,93.6391,93.3193,93.3193,6401.0
2017-12-15 10:30:00,105.13,105.23,104.98,105.11,3764.0,93.3815,93.4703,93.2483,93.3638,3764.0
2017-12-15 10:35:00,105.15,105.16,104.8,105.0,10100.0,93.3993,93.4082,93.0884,93.266,10100.0
2017-12-15 10:40:00,105.02,105.02,104.77,104.77,5312.0,93.2838,93.2838,93.0617,93.0617,5312.0
2017-12-15 10:45:00,104.87,105.09,104.84,105.09,16503.0,93.1506,93.346,93.1239,93.346,16503.0
2017-12-15 10:50:00,105.05,105.2,104.97,105.18,17650.0,93.3105,93.4437,93.2394,93.4259,17650.0
2017-12-15 10:55:00,105.19,105.49,105.19,105.25,10698.0,93.4348,93.7013,93.4348,93.4881,10698.0
2017-12-15 11:00:00,105.19,105.19,105.04,105.18,7180.0,93.4348,93.4348,93.3016,93.4259,7180.0
2017-12-15 11:05:00,105.17,105.38,105.16,105.17,5842.0,93.417,93.6036,93.4082,93.417,5842.0
2017-12-15 11:10:00,105.25,105.32,104.96,104.99,15744.0,93.4881,93.5503,93.2305,93.2572,15744.0
2017-12-15 11:15:00,104.99,105.06,104.86,104.9,6364.0,93.2572,93.3193,93.1417,93.1772,6364.0
2017-12-15 11:20:00,104.91,105.14,104.84,105.08,8563.0,93.1861,93.3904,93.1239,93.3371,8563.0
2017-12-15 11:25:00,105.15,105.25,105.02,105.12,10115.0,93.3993,93.4881,93.2838,93.3726,10115.0
2017-12-15 11:30:00,105.13,105.4,105.1,105.31,8397.0,93.3815,93.6213,93.3549,93.5414,8397.0
2017-12-15 11:35:00,105.19,105.23,104.97,105.21,12720.0,93.4348,93.4703,93.2394,93.4526,12720.0
2017-12-15 11:40:00,105.23,105.25,105.01,105.14,7400.0,93.4703,93.4881,93.2749,93.3904,7400.0
2017-12-15 11:45:00,105.13,105.13,104.93,105.04,18999.0,93.3815,93.3815,93.2039,93.3016,18999.0
2017-12-15 11:50:00,105.0,105.05,104.9,104.97,11326.0,93.266,93.3105,93.1772,93.2394,11326.0
2017-12-15 11:55:00,104.96,105.06,104.92,105.01,16308.0,93.2305,93.3193,93.195,93.2749,16308.0
2017-12-15 12:00:00,105.04,105.18,104.92,105.16,34013.0,93.3016,93.4259,93.195,93.4082,34013.0
2017-12-15 12:05:00,105.14,105.17,105.01,105.14,27850.0,93.3904,93.417,93.2749,93.3904,27850.0
2017-12-15 12:10:00,105.14,105.21,104.95,105.05,22589.0,93.3904,93.4526,93.2216,93.3105,22589.0
2017-12-15 12:15:00,105.09,105.26,105.06,105.23,20250.0,93.346,93.497,93.3193,93.4703,20250.0
2017-12-15 12:20:00,105.22,105.26,105.13,105.19,14274.0,93.4615,93.497,93.3815,93.4348,14274.0
2017-12-15 12:25:00,105.19,105.21,104.99,104.99,21607.0,93.4348,93.4526,93.2572,93.2572,21607.0
2017-12-15 12:30:00,105.01,105.11,105.0,105.08,13088.0,93.2749,93.3638,93.266,93.3371,13088.0
2017-12-15 12:35:00,105.09,105.23,105.04,105.13,13748.0,93.346,93.4703,93.3016,93.3815,13748.0
2017-12-15 12:40:00,105.14,105.19,105.1,105.14,7510.0,93.3904,93.4348,93.3549,93.3904,7510.0
2017-12-15 12:45:00,105.13,105.24,105.12,105.18,7161.0,93.3815,93.4792,93.3726,93.4259,7161.0
2017-12-15 12:50:00,105.23,105.43,105.14,105.31,12807.0,93.4703,93.648,93.3904,93.5414,12807.0
2017-12-15 12:55:00,105.3,105.53,105.3,105.47,3346.0,93.5325,93.7368,93.5325,93.6835,3346.0
2017-12-15 13:00:00,105.45,105.46,105.35,105.35,2000.0,93.6658,93.6746,93.5769,93.5769,2000.0
2017-12-15 13:05:00,105.35,105.38,105.21,105.25,3800.0,93.5769,93.6036,93.4526,93.4881,3800.0
2017-12-15 13:10:00,105.27,105.3,105.21,105.29,3947.0,93.5059,93.5325,93.4526,93.5236,3947.0
2017-12-15 13:15:00,105.3,105.51,105.3,105.5,3552.0,93.5325,93.7191,93.5325,93.7102,3552.0
2017-12-15 13:20:00,105.48,105.48,105.41,105.46,2600.0,93.6924,93.6924,93.6302,93.6746,2600.0
2017-12-15 13:25:00,105.4,105.4,105.22,105.25,7300.0,93.6213,93.6213,93.4615,93.4881,7300.0
2017-12-15 13:30:00,105.24,105.4,105.24,105.4,5678.0,93.4792,93.6213,93.4792,93.6213,5678.0
2017-12-15 13:35:00,105.37,105.46,105.37,105.42,3600.0,93.5947,93.6746,93.5947,93.6391,3600.0
2017-12-15 13:40:00,105.43,105.49,105.39,105.49,2387.0,93.648,93.7013,93.6125,93.7013,2387.0
2017-12-15 13:45:00,105.45,105.64,105.45,105.62,3800.0,93.6658,93.8345,93.6658,93.8168,3800.0
2017-12-15 13:50:00,105.57,105.69,105.56,105.64,4975.0,93.7723,93.8789,93.7635,93.8345,4975.0
2017-12-15 13:55:00,105.66,105.73,105.62,105.64,3900.0,93.8523,93.9145,93.8168,93.8345,3900.0
2017-12-15 14:00:00,105.68,105.75,105.63,105.68,7400.0,93.8701,93.9322,93.8256,93.8701,7400.0
2017-12-15 14:05:00,105.68,105.86,105.64,105.83,8716.0,93.8701,94.0299,93.8345,94.0033,8716.0
2017-12-15 14:10:00,105.87,105.9,105.66,105.66,6900.0,94.0388,94.0655,93.8523,93.8523,6900.0
2017-12-15 14:15:00,105.69,105.92,105.68,105.79,9425.0,93.8789,94.0832,93.8701,93.9678,9425.0
2017-12-15 14:20:00,105.74,105.81,105.68,105.68,10788.0,93.9234,93.9855,93.8701,93.8701,10788.0
2017-12-15 14:25:00,105.66,105.78,105.66,105.72,11271.0,93.8523,93.9589,93.8523,93.9056,11271.0
2017-12-15 14:30:00,105.67,105.77,105.67,105.73,5047.0,93.8612,93.95,93.8612,93.9145,5047.0
2017-12-15 14:35:00,105.71,105.74,105.66,105.7,5623.0,93.8967,93.9234,93.8523,93.8878,5623.0
2017-12-15 14:40:00,105.7,105.8,105.7,105.76,5680.0,93.8878,93.9766,93.8878,93.9411,5680.0
2017-12-15 14:45:00,105.75,105.79,105.67,105.75,3618.0,93.9322,93.9678,93.8612,93.9322,3618.0
2017-12-15 14:50:00,105.75,105.77,105.65,105.65,7108.0,93.9322,93.95,93.8434,93.8434,7108.0
2017-12-15 14:55:00,105.72,105.76,105.63,105.69,4871.0,93.9056,93.9411,93.8256,93.8789,4871.0
2017-12-15 15:00:00,105.69,105.77,105.67,105.76,8327.0,93.8789,93.95,93.8612,93.9411,8327.0
2017-12-15 15:05:00,105.75,105.87,105.73,105.85,10243.0,93.9322,94.0388,93.9145,94.0211,10243.0
2017-12-15 15:10:00,105.87,106.01,105.86,106.0,7753.0,94.0388,94.1632,94.0299,94.1543,7753.0
2017-12-15 15:15:00,106.02,106.08,105.97,106.06,7419.0,94.1721,94.2254,94.1276,94.2076,7419.0
2017-12-15 15:20:00,106.06,106.11,106.0,106.08,6787.0,94.2076,94.252,94.1543,94.2254,6787.0
2017-12-15 15:25:00,106.1,106.22,106.1,106.17,5694.0,94.2431,94.3497,94.2431,94.3053,5694.0
2017-12-15 15:30:00,106.16,106.18,106.06,106.06,14555.0,94.2964,94.3142,94.2076,94.2076,14555.0
2017-12-15 15:35:00,106.04,106.04,105.88,105.88,12711.0,94.1898,94.1898,94.0477,94.0477,12711.0
2017-12-15 15:40:00,105.9,105.98,105.87,105.88,14824.0,94.0655,94.1365,94.0388,94.0477,14824.0
2017-12-15 15:45:00,105.86,105.86,105.6,105.6,19890.0,94.0299,94.0299,93.799,93.799,19890.0
2017-12-15 15:50:00,105.64,105.67,105.27,105.29,39269.0,93.8345,93.8612,93.5059,93.5236,39269.0
2017-12-15 15:55:00,105.3,105.67,105.21,105.63,114457.0,93.5325,93.8612,93.4526,93.8256,114457.0
2017-12-18 09:30:00,109.57,110.58,109.02,109.48,84787.0,97.3253,98.2225,96.8368,97.2454,84787.0
2017-12-18 09:35:00,109.64,110.06,109.01,110.06,35401.0,97.3875,97.7606,96.8279,97.7606,35401.0
2017-12-18 09:40:00,110.06,111.51,110.06,111.15,67931.0,97.7606,99.0485,97.7606,98.7288,67931.0
2017-12-18 09:45:00,111.19,112.19,111.19,112.06,59457.0,98.7643,99.6526,98.7643,99.5371,59457.0
2017-12-18 09:50:00,112.2,112.22,111.13,111.31,49483.0,99.6614,99.6792,98.711,98.8709,49483.0
2017-12-18 09:55:00,111.26,111.7,111.02,111.47,17559.0,98.8265,99.2173,98.6133,99.013,17559.0
2017-12-18 10:00:00,111.47,111.51,111.09,111.13,25383.0,99.013,99.0485,98.6755,98.711,25383.0
2017-12-18 10:05:00,111.2,111.44,111.07,111.44,17664.0,98.7732,98.9864,98.6577,98.9864,17664.0
2017-12-18 10:10:00,111.32,111.32,110.75,110.79,15118.0,98.8798,98.8798,98.3735,98.409,15118.0
2017-12-18 10:15:00,110.71,110.74,110.41,110.52,11197.0,98.3379,98.3646,98.0715,98.1692,11197.0
2017-12-18 10:20:00,110.6,111.25,110.6,111.15,14515.0,98.2402,98.8176,98.2402,98.7288,14515.0
2017-12-18 10:25:00,111.17,111.49,111.16,111.33,12943.0,98.7465,99.0308,98.7377,98.8887,12943.0
2017-12-18 10:30:00,111.27,111.42,111.09,111.09,11592.0,98.8354,98.9686,98.6755,98.6755,11592.0
2017-12-18 10:35:00,111.04,111.16,110.9,110.92,6415.0,98.6311,98.7377,98.5067,98.5245,6415.0
2017-12-18 10:40:00,111.02,111.43,111.0,111.4,12716.0,98.6133,98.9775,98.5955,98.9508,12716.0
2017-12-18 10:45:00,111.35,111.35,111.01,111.09,7048.0,98.9064,98.9064,98.6044,98.6755,7048.0
2017-12-18 10:50:00,111.0,111.38,111.0,111.38,9581.0,98.5955,98.9331,98.5955,98.9331,9581.0
2017-12-18 10:55:00,111.38,111.38,111.06,111.27,5058.0,98.9331,98.9331,98.6488,98.8354,5058.0
2017-12-18 11:00:00,111.24,111.28,110.96,111.2,7061.0,98.8087,98.8442,98.56,98.7732,7061.0
2017-12-18 11:05:00,111.05,111.27,111.04,111.2,8824.0,98.6399,98.8354,98.6311,98.7732,8824.0
2017-12-18 11:10:00,111.27,111.47,111.26,111.46,8854.0,98.8354,99.013,98.8265,99.0041,8854.0
2017-12-18 11:15:00,111.48,111.49,111.15,111.27,8243.0,99.0219,99.0308,98.7288,98.8354,8243.0
2017-12-18 11:20:00,111.34,111.48,111.27,111.35,4981.0,98.8975,99.0219,98.8354,98.9064,4981.0
2017-12-18 11:25:00,111.4,111.5,111.31,111.37,15430.0,98.9508,99.0397,98.8709,98.9242,15430.0
2017-12-18 11:30:00,111.38,111.61,111.32,111.49,12181.0,98.9331,99.1374,98.8798,99.0308,12181.0
2017-12-18 11:35:00,111.46,111.54,111.34,111.48,7768.0,99.0041,99.0752,98.8975,99.0219,7768.0
2017-12-18 11:40:00,111.47,111.54,111.3,111.33,14427.0,99.013,99.0752,98.862,98.8887,14427.0
2017-12-18 11:45:00,111.32,111.58,111.32,111.58,6425.0,98.8798,99.1107,98.8798,99.1107,6425.0
2017-12-18 11:50:00,111.59,111.65,111.48,111.64,5058.0,99.1196,99.1729,99.0219,99.164,5058.0
2017-12-18 11:55:00,111.64,111.64,111.49,111.56,6528.0,99.164,99.164,99.0308,99.093,6528.0
2017-12-18 12:00:00,111.59,111.73,111.59,111.69,11224.0,99.1196,99.244,99.1196,99.2084,11224.0
2017-12-18 12:05:00,111.71,111.72,111.52,111.61,7328.0,99.2262,99.2351,99.0574,99.1374,7328.0
2017-12-18 12:10:00,111.65,111.76,111.56,111.58,13908.0,99.1729,99.2706,99.093,99.1107,13908.0
2017-12-18 12:15:00,111.58,111.62,111.44,111.45,9217.0,99.1107,99.1462,98.9864,98.9952,9217.0
2017-12-18 12:20:00,111.47,111.61,111.44,111.48,5520.0,99.013,99.1374,98.9864,99.0219,5520.0
2017-12-18 12:25:00,111.44,111.45,111.28,111.41,13400.0,98.9864,98.9952,98.8442,98.9597,13400.0
2017-12-18 12:30:00,111.34,111.67,111.21,111.56,5516.0,98.8975,99.1907,98.7821,99.093,5516.0
2017-12-18 12:35:00,111.66,111.66,111.35,111.41,6528.0,99.1818,99.1818,98.9064,98.9597,6528.0
2017-12-18 12:40:00,111.33,111.46,111.29,111.41,7828.0,98.8887,99.0041,98.8531,98.9597,7828.0
2017-12-18 12:45:00,111.43,111.43,111.19,111.35,26943.0,98.9775,98.9775,98.7643,98.9064,26943.0
2017-12-18 12:50:00,111.31,111.6,111.23,111.36,5272.0,98.8709,99.1285,98.7998,98.9153,5272.0
2017-12-18 12:55:00,111.25,111.53,111.21,111.39,9613.0,98.8176,99.0663,98.7821,98.942,9613.0
2017-12-18 13:00:00,111.41,111.5,111.37,111.38,6000.0,98.9597,99.0397,98.9242,98.9331,6000.0
2017-12-18 13:05:00,111.34,111.55,111.34,111.46,6760.0,98.8975,99.0841,98.8975,99.0041,6760.0
2017-12-18 13:10:00,111.44,111.44,111.05,111.05,4889.0,98.9864,98.9864,98.6399,98.6399,4889.0
2017-12-18 13:15:00,111.05,111.13,110.85,110.85,4148.0,98.6399,98.711,98.4623,98.4623,4148.0
2017-12-18 13:20:00,110.85,111.09,110.85,111.09,12860.0,98.4623,98.6755,98.4623,98.6755,12860.0
2017-12-18 13:25:00,111.03,111.08,110.78,110.81,9033.0,98.6222,98.6666,98.4001,98.4268,9033.0
2017-12-18 13:30:00,110.82,111.23,110.77,111.08,15591.0,98.4357,98.7998,98.3912,98.6666,15591.0
2017-12-18 13:35:00,110.97,111.2,110.97,111.02,3775.0,98.5689,98.7732,98.5689,98.6133,3775.0
2017-12-18 13:40:00,111.07,111.21,111.0,111.07,7711.0,98.6577,98.7821,98.5955,98.6577,7711.0
2017-12-18 13:45:00,111.01,111.2,110.95,111.01,6165.0,98.6044,98.7732,98.5511,98.6044,6165.0
2017-12-18 13:50:00,111.09,111.16,110.98,110.98,5593.0,98.6755,98.7377,98.5778,98.5778,5593.0
2017-12-18 13:55:00,111.0,111.1,110.96,111.09,7263.0,98.5955,98.6844,98.56,98.6755,7263.0
2017-12-18 14:00:00,111.13,111.16,110.94,111.15,7054.0,98.711,98.7377,98.5422,98.7288,7054.0
2017-12-18 14:05:00,111.09,111.1,110.82,110.88,4613.0,98.6755,98.6844,98.4357,98.4889,4613.0
2017-12-18 14:10:00,110.84,110.96,110.83,110.94,10499.0,98.4534,98.56,98.4445,98.5422,10499.0
2017-12-18 14:15:00,110.89,111.13,110.89,111.12,7776.0,98.4978,98.711,98.4978,98.7021,7776.0
2017-12-18 14:20:00,111.1,111.25,111.03,111.19,8299.0,98.6844,98.8176,98.6222,98.7643,8299.0
2017-12-18 14:25:00,111.15,111.17,111.04,111.11,6857.0,98.7288,98.7465,98.6311,98.6932,6857.0
2017-12-18 14:30:00,111.17,111.23,111.06,111.2,7789.0,98.7465,98.7998,98.6488,98.7732,7789.0
2017-12-18 14:35:00,111.15,111.23,111.1,111.18,4010.0,98.7288,98.7998,98.6844,98.7554,4010.0
2017-12-18 14:40:00,111.14,111.19,111.11,111.15,5792.0,98.7199,98.7643,98.6932,98.7288,5792.0
2017-12-18 14:45:00,111.15,111.22,111.11,111.21,7972.0,98.7288,98.7909,98.6932,98.7821,7972.0
2017-12-18 14:50:00,111.18,111.18,111.05,111.05,3699.0,98.7554,98.7554,98.6399,98.6399,3699.0
2017-12-18 14:55:00,111.12,111.3,111.1,111.24,9889.0,98.7021,98.862,98.6844,98.8087,9889.0
2017-12-18 15:00:00,111.19,111.25,111.11,111.25,9600.0,98.7643,98.8176,98.6932,98.8176,9600.0
2017-12-18 15:05:00,111.23,111.23,111.14,111.15,5220.0,98.7998,98.7998,98.7199,98.7288,5220.0
2017-12-18 15:10:00,111.17,111.24,111.12,111.24,11096.0,98.7465,98.8087,98.7021,98.8087,11096.0
2017-12-18 15:15:00,111.22,111.27,111.16,111.27,11832.0,98.7909,98.8354,98.7377,98.8354,11832.0
2017-12-18 15:20:00,111.24,111.28,111.16,111.18,7417.0,98.8087,98.8442,98.7377,98.7554,7417.0
2017-12-18 15:25:00,111.18,111.18,110.8,110.8,11585.0,98.7554,98.7554,98.4179,98.4179,11585.0
2017-12-18 15:30:00,110.84,110.93,110.66,110.76,20387.0,98.4534,98.5334,98.2935,98.3824,20387.0
2017-12-18 15:35:00,110.74,110.86,110.7,110.77,18651.0,98.3646,98.4712,98.3291,98.3912,18651.0
2017-12-18 15:40:00,110.77,111.17,110.77,111.05,31416.0,98.3912,98.7465,98.3912,98.6399,31416.0
2017-12-18 15:45:00,111.06,111.17,110.95,110.95,24810.0,98.6488,98.7465,98.5511,98.5511,24810.0
2017-12-18 15:50:00,110.93,111.17,110.93,111.14,38184.0,98.5334,98.7465,98.5334,98.7199,38184.0
2017-12-18 15:55:00,111.15,111.24,111.07,111.22,64483.0,98.7288,98.8087,98.6577,98.7909,64483.0
2017-12-19 09:30:00,111.0,111.3,110.97,111.04,42902.0,98.5955,98.862,98.5689,98.6311,42902.0
2017-12-19 09:35:00,111.04,111.04,110.55,110.85,14965.0,98.6311,98.6311,98.1958,98.4623,14965.0
2017-12-19 09:40:00,110.87,111.07,110.67,110.73,4495.0,98.4801,98.6577,98.3024,98.3557,4495.0
2017-12-19 09:45:00,110.51,111.0,110.42,110.92,12064.0,98.1603,98.5955,98.0804,98.5245,12064.0
2017-12-19 09:50:00,110.91,111.0,110.67,110.84,4000.0,98.5156,98.5955,98.3024,98.4534,4000.0
2017-12-19 09:55:00,110.92,111.03,110.85,110.93,5849.0,98.5245,98.6222,98.4623,98.5334,5849.0
2017-12-19 10:00:00,110.93,111.2,110.9,111.04,10668.0,98.5334,98.7732,98.5067,98.6311,10668.0
2017-12-19 10:05:00,111.03,111.26,110.95,110.95,23703.0,98.6222,98.8265,98.5511,98.5511,23703.0
2017-12-19 10:10:00,110.97,111.21,110.89,111.13,10375.0,98.5689,98.7821,98.4978,98.711,10375.0
2017-12-19 10:15:00,111.07,111.28,111.03,111.2,19855.0,98.6577,98.8442,98.6222,98.7732,19855.0
2017-12-19 10:20:00,111.2,111.26,110.99,111.1,7241.0,98.7732,98.8265,98.5867,98.6844,7241.0
2017-12-19 10:25:00,111.09,111.17,110.91,111.1,6614.0,98.6755,98.7465,98.5156,98.6844,6614.0
2017-12-19 10:30:00,111.1,111.17,111.01,111.02,3731.0,98.6844,98.7465,98.6044,98.6133,3731.0
2017-12-19 10:35:00,111.06,111.24,110.89,110.89,23528.0,98.6488,98.8087,98.4978,98.4978,23528.0
2017-12-19 10:40:00,110.93,111.1,110.9,110.97,17937.0,98.5334,98.6844,98.5067,98.5689,17937.0
2017-12-19 10:45:00,111.0,111.23,111.0,111.2,5800.0,98.5955,98.7998,98.5955,98.7732,5800.0
2017-12-19 10:50:00,111.15,111.39,111.13,111.34,5886.0,98.7288,98.942,98.711,98.8975,5886.0
2017-12-19 10:55:00,111.34,111.67,111.32,111.52,26730.0,98.8975,99.1907,98.8798,99.0574,26730.0
2017-12-19 11:00:00,111.52,111.75,111.48,111.72,14585.0,99.0574,99.2617,99.0219,99.2351,14585.0
2017-12-19 11:05:00,111.73,111.79,111.56,111.59,18588.0,99.244,99.2973,99.093,99.1196,18588.0
2017-12-19 11:10:00,111.54,111.77,111.52,111.73,16237.0,99.0752,99.2795,99.0574,99.244,16237.0
2017-12-19 11:15:00,111.73,111.94,111.72,111.84,6490.0,99.244,99.4305,99.2351,99.3417,6490.0
2017-12-19 11:20:00,111.82,112.02,111.69,112.0,17777.0,99.3239,99.5015,99.2084,99.4838,17777.0
2017-12-19 11:25:00,111.91,111.94,111.7,111.72,8568.0,99.4038,99.4305,99.2173,99.2351,8568.0
2017-12-19 11:30:00,111.69,111.97,111.69,111.97,10502.0,99.2084,99.4571,99.2084,99.4571,10502.0
2017-12-19 11:35:00,111.97,112.02,111.85,112.0,16670.0,99.4571,99.5015,99.3505,99.4838,16670.0
2017-12-19 11:40:00,111.99,112.05,111.75,111.93,8824.0,99.4749,99.5282,99.2617,99.4216,8824.0
2017-12-19 11:45:00,111.9,111.9,111.55,111.68,6351.0,99.395,99.395,99.0841,99.1995,6351.0
2017-12-19 11:50:00,111.66,111.66,111.36,111.54,7619.0,99.1818,99.1818,98.9153,99.0752,7619.0
2017-12-19 11:55:00,111.49,111.66,111.36,111.57,20613.0,99.0308,99.1818,98.9153,99.1018,20613.0
2017-12-19 12:00:00,111.61,111.72,111.42,111.44,9832.0,99.1374,99.2351,98.9686,98.9864,9832.0
2017-12-19 12:05:00,111.51,111.51,111.31,111.38,5937.0,99.0485,99.0485,98.8709,98.9331,5937.0
2017-12-19 12:10:00,111.37,111.55,111.32,111.39,13328.0,98.9242,99.0841,98.8798,98.942,13328.0
2017-12-19 12:15:00,111.34,111.59,111.34,111.56,7831.0,98.8975,99.1196,98.8975,99.093,7831.0
2017-12-19 12:20:00,111.59,111.61,111.31,111.32,5200.0,99.1196,99.1374,98.8709,98.8798,5200.0
2017-12-19 12:25:00,111.31,111.54,111.31,111.39,11332.0,98.8709,99.0752,98.8709,98.942,11332.0
2017-12-19 12:30:00,111.38,111.62,111.33,111.52,5400.0,98.9331,99.1462,98.8887,99.0574,5400.0
2017-12-19 12:35:00,111.53,111.59,111.44,111.59,7544.0,99.0663,99.1196,98.9864,99.1196,7544.0
2017-12-19 12:40:00,111.56,111.79,111.53,111.74,16672.0,99.093,99.2973,99.0663,99.2528,16672.0
2017-12-19 12:45:00,111.68,111.78,111.55,111.64,7192.0,99.1995,99.2884,99.0841,99.164,7192.0
2017-12-19 12:50:00,111.67,111.9,111.65,111.87,7091.0,99.1907,99.395,99.1729,99.3683,7091.0
2017-12-19 12:55:00,111.87,111.95,111.82,111.9,6482.0,99.3683,99.4394,99.3239,99.395,6482.0
2017-12-19 13:00:00,111.95,111.97,111.77,111.78,9842.0,99.4394,99.4571,99.2795,99.2884,9842.0
2017-12-19 13:05:00,111.74,111.82,111.63,111.7,6775.0,99.2528,99.3239,99.1551,99.2173,6775.0
2017-12-19 13:10:00,111.74,111.85,111.7,111.81,7111.0,99.2528,99.3505,99.2173,99.315,7111.0
2017-12-19 13:15:00,111.86,112.06,111.8,111.92,13218.0,99.3594,99.5371,99.3061,99.4127,13218.0
2017-12-19 13:20:00,111.86,111.86,111.71,111.8,9776.0,99.3594,99.3594,99.2262,99.3061,9776.0
2017-12-19 13:25:00,111.77,111.88,111.76,111.82,6150.0,99.2795,99.3772,99.2706,99.3239,6150.0
2017-12-19 13:30:00,111.84,112.09,111.83,112.09,16314.0,99.3417,99.5637,99.3328,99.5637,16314.0
2017-12-19 13:35:00,112.07,112.07,111.77,111.78,11298.0,99.546,99.546,99.2795,99.2884,11298.0
2017-12-19 13:40:00,111.79,111.96,111.79,111.86,3700.0,99.2973,99.4483,99.2973,99.3594,3700.0
2017-12-19 13:45:00,111.87,112.0,111.85,112.0,5631.0,99.3683,99.4838,99.3505,99.4838,5631.0
2017-12-19 13:50:00,111.99,112.14,111.95,112.1,17200.0,99.4749,99.6081,99.4394,99.5726,17200.0
2017-12-19 13:55:00,112.12,112.15,111.8,111.84,9197.0,99.5904,99.617,99.3061,99.3417,9197.0
2017-12-19 14:00:00,111.81,111.88,111.67,111.71,7100.0,99.315,99.3772,99.1907,99.2262,7100.0
2017-12-19 14:05:00,111.73,111.87,111.7,111.7,6117.0,99.244,99.3683,99.2173,99.2173,6117.0
2017-12-19 14:10:00,111.72,111.87,111.72,111.8,4900.0,99.2351,99.3683,99.2351,99.3061,4900.0
2017-12-19 14:15:00,111.83,111.85,111.71,111.72,7040.0,99.3328,99.3505,99.2262,99.2351,7040.0
2017-12-19 14:20:00,111.73,111.89,111.7,111.7,10415.0,99.244,99.3861,99.2173,99.2173,10415.0
2017-12-19 14:25:00,111.74,111.86,111.74,111.82,7219.0,99.2528,99.3594,99.2528,99.3239,7219.0
2017-12-19 14:30:00,111.8,111.8,111.66,111.66,15401.0,99.3061,99.3061,99.1818,99.1818,15401.0
2017-12-19 14:35:00,111.62,111.63,111.49,111.59,9606.0,99.1462,99.1551,99.0308,99.1196,9606.0
2017-12-19 14:40:00,111.62,111.68,111.57,111.66,6170.0,99.1462,99.1995,99.1018,99.1818,6170.0
2017-12-19 14:45:00,111.69,111.69,111.49,111.56,6829.0,99.2084,99.2084,99.0308,99.093,6829.0
2017-12-19 14:50:00,111.59,111.66,111.32,111.41,12861.0,99.1196,99.1818,98.8798,98.9597,12861.0
2017-12-19 14:55:00,111.44,111.6,111.41,111.52,7829.0,98.9864,99.1285,98.9597,99.0574,7829.0
2017-12-19 15:00:00,111.5,111.57,111.41,111.41,6177.0,99.0397,99.1018,98.9597,98.9597,6177.0
2017-12-19 15:05:00,111.36,111.47,111.27,111.47,7761.0,98.9153,99.013,98.8354,99.013,7761.0
2017-12-19 15:10:00,111.45,111.59,111.44,111.51,13098.0,98.9952,99.1196,98.9864,99.0485,13098.0
2017-12-19 15:15:00,111.5,111.51,111.41,111.45,6814.0,99.0397,99.0485,98.9597,98.9952,6814.0
2017-12-19 15:20:00,111.45,111.53,111.37,111.43,14292.0,98.9952,99.0663,98.9242,98.9775,14292.0
2017-12-19 15:25:00,111.45,111.5,111.41,111.46,5479.0,98.9952,99.0397,98.9597,99.0041,5479.0
2017-12-19 15:30:00,111.48,111.58,111.48,111.55,11197.0,99.0219,99.1107,99.0219,99.0841,11197.0
2017-12-19 15:35:00,111.54,111.6,111.48,111.59,10634.0,99.0752,99.1285,99.0219,99.1196,10634.0
2017-12-19 15:40:00,111.58,111.69,111.57,111.67,11198.0,99.1107,99.2084,99.1018,99.1907,11198.0
2017-12-19 15:45:00,111.67,111.68,111.59,111.65,14620.0,99.1907,99.1995,99.1196,99.1729,14620.0
2017-12-19 15:50:00,111.67,111.75,111.61,111.68,27784.0,99.1907,99.2617,99.1374,99.1995,27784.0
2017-12-19 15:55:00,111.68,111.73,111.6,111.62,61801.0,99.1995,99.244,99.1285,99.1462,61801.0
2017-12-20 09:30:00,113.1,113.48,112.63,113.13,31057.0,100.4609,100.7984,100.0434,100.4875,31057.0
2017-12-20 09:35:00,113.34,113.34,112.34,112.61,15057.0,100.674,100.674,99.7858,100.0256,15057.0
2017-12-20 09:40:00,112.55,112.88,112.25,112.39,20713.0,99.9723,100.2654,99.7058,99.8302,20713.0
2017-12-20 09:45:00,112.37,112.44,111.93,111.94,22034.0,99.8124,99.8746,99.4216,99.4305,22034.0
2017-12-20 09:50:00,111.91,112.01,111.61,111.84,17300.0,99.4038,99.4927,99.1374,99.3417,17300.0
2017-12-20 09:55:00,111.75,112.63,111.67,112.63,11708.0,99.2617,100.0434,99.1907,100.0434,11708.0
2017-12-20 10:00:00,112.55,112.56,112.2,112.2,17827.0,99.9723,99.9812,99.6614,99.6614,17827.0
2017-12-20 10:05:00,112.22,112.24,111.72,111.75,13133.0,99.6792,99.697,99.2351,99.2617,13133.0
2017-12-20 10:10:00,111.75,112.16,111.69,111.82,8035.0,99.2617,99.6259,99.2084,99.3239,8035.0
2017-12-20 10:15:00,111.8,111.85,111.53,111.76,12864.0,99.3061,99.3505,99.0663,99.2706,12864.0
2017-12-20 10:20:00,111.86,112.08,111.68,111.74,6300.0,99.3594,99.5548,99.1995,99.2528,6300.0
2017-12-20 10:25:00,111.74,111.75,111.37,111.53,11346.0,99.2528,99.2617,98.9242,99.0663,11346.0
2017-12-20 10:30:00,111.42,111.67,111.4,111.67,6100.0,98.9686,99.1907,98.9508,99.1907,6100.0
2017-12-20 10:35:00,111.8,112.03,111.64,111.79,13232.0,99.3061,99.5104,99.164,99.2973,13232.0
2017-12-20 10:40:00,111.77,111.91,111.45,111.69,12280.0,99.2795,99.4038,98.9952,99.2084,12280.0
2017-12-20 10:45:00,111.67,112.3,111.67,112.29,12409.0,99.1907,99.7503,99.1907,99.7414,12409.0
2017-12-20 10:50:00,112.34,112.81,112.31,112.58,36857.0,99.7858,100.2033,99.7591,99.999,36857.0
2017-12-20 10:55:00,112.6,112.6,112.15,112.47,10229.0,100.0167,100.0167,99.617,99.9013,10229.0
2017-12-20 11:00:00,112.41,112.71,112.24,112.62,13312.0,99.848,100.1144,99.697,100.0345,13312.0
2017-12-20 11:05:00,112.62,112.69,112.37,112.69,10530.0,100.0345,100.0967,99.8124,100.0967,10530.0
2017-12-20 11:10:00,112.75,113.01,112.64,112.99,14033.0,100.15,100.3809,100.0523,100.3631,14033.0
2017-12-20 11:15:00,113.12,113.12,112.79,112.85,10715.0,100.4786,100.4786,100.1855,100.2388,10715.0
2017-12-20 11:20:00,112.86,113.42,112.85,113.42,32810.0,100.2477,100.7451,100.2388,100.7451,32810.0
2017-12-20 11:25:00,113.42,113.56,113.27,113.53,26467.0,100.7451,100.8695,100.6119,100.8428,26467.0
2017-12-20 11:30:00,113.53,113.7,113.33,113.61,18031.0,100.8428,100.9938,100.6652,100.9139,18031.0
2017-12-20 11:35:00,113.65,113.77,113.51,113.65,16466.0,100.9494,101.056,100.825,100.9494,16466.0
2017-12-20 11:40:00,113.67,113.85,113.63,113.81,6224.0,100.9672,101.127,100.9316,101.0915,6224.0
2017-12-20 11:45:00,113.76,113.8,113.6,113.64,8393.0,101.0471,101.0826,100.905,100.9405,8393.0
2017-12-20 11:50:00,113.63,113.79,113.51,113.79,10870.0,100.9316,101.0737,100.825,101.0737,10870.0
2017-12-20 11:55:00,113.78,113.88,113.71,113.82,8891.0,101.0649,101.1537,101.0027,101.1004,8891.0
2017-12-20 12:00:00,113.85,114.02,113.85,113.96,9241.0,101.127,101.278,101.127,101.2247,9241.0
2017-12-20 12:05:00,113.92,113.93,113.84,113.88,9490.0,101.1892,101.1981,101.1182,101.1537,9490.0
2017-12-20 12:10:00,113.86,114.14,113.84,114.14,6100.0,101.1359,101.3846,101.1182,101.3846,6100.0
2017-12-20 12:15:00,114.2,114.38,114.2,114.31,13100.0,101.4379,101.5978,101.4379,101.5356,13100.0
2017-12-20 12:20:00,114.35,114.43,114.16,114.38,17559.0,101.5712,101.6422,101.4024,101.5978,17559.0
2017-12-20 12:25:00,114.38,114.42,114.22,114.22,19800.0,101.5978,101.6333,101.4557,101.4557,19800.0
2017-12-20 12:30:00,114.29,114.39,114.1,114.29,33955.0,101.5179,101.6067,101.3491,101.5179,33955.0
2017-12-20 12:35:00,114.26,114.3,113.91,114.0,14823.0,101.4912,101.5268,101.1803,101.2603,14823.0
2017-12-20 12:40:00,113.94,114.19,113.79,113.8,13769.0,101.207,101.429,101.0737,101.0826,13769.0
2017-12-20 12:45:00,113.71,114.01,113.67,114.01,10860.0,101.0027,101.2692,100.9672,101.2692,10860.0
2017-12-20 12:50:00,114.06,114.1,113.84,113.95,10049.0,101.3136,101.3491,101.1182,101.2159,10049.0
2017-12-20 12:55:00,113.94,114.07,113.9,114.07,5598.0,101.207,101.3225,101.1715,101.3225,5598.0
2017-12-20 13:00:00,114.06,114.08,113.94,113.97,7355.0,101.3136,101.3313,101.207,101.2336,7355.0
2017-12-20 13:05:00,113.98,114.09,113.94,114.03,4800.0,101.2425,101.3402,101.207,101.2869,4800.0
2017-12-20 13:10:00,113.98,114.02,113.83,113.95,5888.0,101.2425,101.278,101.1093,101.2159,5888.0
2017-12-20 13:15:00,113.97,113.99,113.62,113.68,9136.0,101.2336,101.2514,100.9227,100.976,9136.0
2017-12-20 13:20:00,113.6,113.88,113.58,113.82,7592.0,100.905,101.1537,100.8872,101.1004,7592.0
2017-12-20 13:25:00,113.81,113.88,113.69,113.87,7954.0,101.0915,101.1537,100.9849,101.1448,7954.0
2017-12-20 13:30:00,113.9,113.98,113.75,113.75,5300.0,101.1715,101.2425,101.0382,101.0382,5300.0
2017-12-20 13:35:00,113.84,113.86,113.61,113.72,9272.0,101.1182,101.1359,100.9139,101.0116,9272.0
2017-12-20 13:40:00,113.7,113.77,113.59,113.69,4000.0,100.9938,101.056,100.8961,100.9849,4000.0
2017-12-20 13:45:00,113.68,113.75,113.52,113.53,6895.0,100.976,101.0382,100.8339,100.8428,6895.0
2017-12-20 13:50:00,113.52,113.62,113.51,113.58,4702.0,100.8339,100.9227,100.825,100.8872,4702.0
2017-12-20 13:55:00,113.58,113.64,113.36,113.44,12911.0,100.8872,100.9405,100.6918,100.7629,12911.0
2017-12-20 14:00:00,113.4,113.43,113.05,113.16,9264.0,100.7273,100.754,100.4164,100.5142,9264.0
2017-12-20 14:05:00,113.2,113.2,112.97,113.19,12254.0,100.5497,100.5497,100.3454,100.5408,12254.0
2017-12-20 14:10:00,113.2,113.26,113.08,113.12,10000.0,100.5497,100.603,100.4431,100.4786,10000.0
2017-12-20 14:15:00,113.12,113.19,112.95,113.02,11815.0,100.4786,100.5408,100.3276,100.3898,11815.0
2017-12-20 14:20:00,113.0,113.05,112.87,112.97,9477.0,100.372,100.4164,100.2566,100.3454,9477.0
2017-12-20 14:25:00,112.98,113.22,112.77,112.91,9299.0,100.3543,100.5674,100.1677,100.2921,9299.0
2017-12-20 14:30:00,112.94,113.07,112.88,113.04,12291.0,100.3187,100.4342,100.2654,100.4076,12291.0
2017-12-20 14:35:00,113.09,113.1,112.83,112.86,10860.0,100.452,100.4609,100.221,100.2477,10860.0
2017-12-20 14:40:00,112.81,112.82,112.68,112.76,6864.0,100.2033,100.2121,100.0878,100.1589,6864.0
2017-12-20 14:45:00,112.7,112.88,112.67,112.88,11988.0,100.1056,100.2654,100.0789,100.2654,11988.0
2017-12-20 14:50:00,112.87,112.88,112.61,112.62,8462.0,100.2566,100.2654,100.0256,100.0345,8462.0
2017-12-20 14:55:00,112.54,112.82,112.42,112.82,10721.0,99.9634,100.2121,99.8568,100.2121,10721.0
2017-12-20 15:00:00,112.74,112.75,112.54,112.61,10435.0,100.1411,100.15,99.9634,100.0256,10435.0
2017-12-20 15:05:00,112.62,112.79,112.48,112.49,12682.0,100.0345,100.1855,99.9101,99.919,12682.0
2017-12-20 15:10:00,112.43,112.48,112.27,112.39,7907.0,99.8657,99.9101,99.7236,99.8302,7907.0
2017-12-20 15:15:00,112.36,112.37,112.2,112.32,17260.0,99.8036,99.8124,99.6614,99.768,17260.0
2017-12-20 15:20:00,112.29,112.42,112.23,112.35,14900.0,99.7414,99.8568,99.6881,99.7947,14900.0
2017-12-20 15:25:00,112.36,112.4,112.18,112.27,15976.0,99.8036,99.8391,99.6437,99.7236,15976.0
2017-12-20 15:30:00,112.29,112.44,112.29,112.43,16693.0,99.7414,99.8746,99.7414,99.8657,16693.0
2017-12-20 15:35:00,112.39,112.62,112.39,112.45,21538.0,99.8302,100.0345,99.8302,99.8835,21538.0
2017-12-20 15:40:00,112.48,112.5,112.4,112.48,16025.0,99.9101,99.9279,99.8391,99.9101,16025.0
2017-12-20 15:45:00,112.45,112.49,112.25,112.28,24907.0,99.8835,99.919,99.7058,99.7325,24907.0
2017-12-20 15:50:00,112.34,112.44,112.3,112.42,32882.0,99.7858,99.8746,99.7503,99.8568,32882.0
2017-12-20 15:55:00,112.42,112.49,112.36,112.44,44729.0,99.8568,99.919,99.8036,99.8746,44729.0
2017-12-21 09:30:00,112.5,112.5,112.02,112.12,15100.0,99.9279,99.9279,99.5015,99.5904,15100.0
2017-12-21 09:35:00,112.39,112.7,112.14,112.5,13408.0,99.8302,100.1056,99.6081,99.9279,13408.0
2017-12-21 09:40:00,112.25,112.48,112.06,112.3,3750.0,99.7058,99.9101,99.5371,99.7503,3750.0
2017-12-21 09:45:00,112.28,112.35,111.56,111.63,22248.0,99.7325,99.7947,99.093,99.1551,22248.0
2017-12-21 09:50:00,111.79,111.8,111.17,111.17,10030.0,99.2973,99.3061,98.7465,98.7465,10030.0
2017-12-21 09:55:00,111.2,111.33,110.83,110.83,12937.0,98.7732,98.8887,98.4445,98.4445,12937.0
2017-12-21 10:00:00,110.74,110.99,110.65,110.99,110306.0,98.3646,98.5867,98.2846,98.5867,110306.0
2017-12-21 10:05:00,111.01,111.28,110.97,111.05,7085.0,98.6044,98.8442,98.5689,98.6399,7085.0
2017-12-21 10:10:00,111.06,111.09,110.47,110.53,17671.0,98.6488,98.6755,98.1248,98.1781,17671.0
2017-12-21 10:15:00,110.5,110.61,109.99,110.02,28131.0,98.1514,98.2491,97.6984,97.7251,28131.0
2017-12-21 10:20:00,110.13,110.55,110.13,110.32,10405.0,97.8228,98.1958,97.8228,97.9915,10405.0
2017-12-21 10:25:00,110.35,110.35,109.84,109.89,15316.0,98.0182,98.0182,97.5652,97.6096,15316.0
2017-12-21 10:30:00,109.98,110.0,109.58,109.74,29046.0,97.6895,97.7073,97.3342,97.4763,29046.0
2017-12-21 10:35:00,109.69,109.99,109.5,109.82,12978.0,97.4319,97.6984,97.2632,97.5474,12978.0
2017-12-21 10:40:00,109.9,110.06,109.62,109.7,12223.0,97.6185,97.7606,97.3698,97.4408,12223.0
2017-12-21 10:45:00,109.7,109.71,109.27,109.37,17154.0,97.4408,97.4497,97.0589,97.1477,17154.0
2017-12-21 10:50:00,109.36,109.38,109.18,109.23,8300.0,97.1388,97.1566,96.9789,97.0233,8300.0
2017-12-21 10:55:00,109.19,109.19,108.83,108.85,13961.0,96.9878,96.9878,96.668,96.6858,13961.0
2017-12-21 11:00:00,108.83,109.09,108.58,109.09,17936.0,96.668,96.899,96.446,96.899,17936.0
2017-12-21 11:05:00,109.19,109.4,109.1,109.18,37169.0,96.9878,97.1743,96.9079,96.9789,37169.0
2017-12-21 11:10:00,109.1,109.2,108.95,109.15,11694.0,96.9079,96.9967,96.7746,96.9523,11694.0
2017-12-21 11:15:00,109.18,109.24,109.05,109.13,6010.0,96.9789,97.0322,96.8635,96.9345,6010.0
2017-12-21 11:20:00,109.12,109.67,109.12,109.49,21442.0,96.9256,97.4142,96.9256,97.2543,21442.0
2017-12-21 11:25:00,109.77,109.97,109.68,109.97,6685.0,97.503,97.6806,97.423,97.6806,6685.0
2017-12-21 11:30:00,109.89,109.9,109.61,109.66,4705.0,97.6096,97.6185,97.3609,97.4053,4705.0
2017-12-21 11:35:00,109.66,109.89,109.6,109.64,5083.0,97.4053,97.6096,97.352,97.3875,5083.0
2017-12-21 11:40:00,109.66,109.71,109.28,109.28,7365.0,97.4053,97.4497,97.0677,97.0677,7365.0
2017-12-21 11:45:00,109.34,109.41,109.19,109.33,6593.0,97.121,97.1832,96.9878,97.1122,6593.0
2017-12-21 11:50:00,109.38,109.38,109.08,109.14,7674.0,97.1566,97.1566,96.8901,96.9434,7674.0
2017-12-21 11:55:00,109.12,109.27,109.09,109.2,3750.0,96.9256,97.0589,96.899,96.9967,3750.0
2017-12-21 12:00:00,109.27,109.27,109.08,109.08,5300.0,97.0589,97.0589,96.8901,96.8901,5300.0
2017-12-21 12:05:00,109.14,109.23,109.14,109.15,2315.0,96.9434,97.0233,96.9434,96.9523,2315.0
2017-12-21 12:10:00,109.17,109.4,109.1,109.32,3088.0,96.97,97.1743,96.9079,97.1033,3088.0
2017-12-21 12:15:00,109.31,109.31,109.18,109.24,1477.0,97.0944,97.0944,96.9789,97.0322,1477.0
2017-12-21 12:20:00,109.2,109.3,109.19,109.29,3728.0,96.9967,97.0855,96.9878,97.0766,3728.0
2017-12-21 12:25:00,109.32,109.32,109.2,109.25,1793.0,97.1033,97.1033,96.9967,97.0411,1793.0
2017-12-21 12:30:00,109.23,109.27,109.14,109.19,4766.0,97.0233,97.0589,96.9434,96.9878,4766.0
2017-12-21 12:35:00,109.17,109.2,109.07,109.08,5585.0,96.97,96.9967,96.8812,96.8901,5585.0
2017-12-21 12:40:00,109.08,109.11,109.01,109.05,5057.0,96.8901,96.9167,96.8279,96.8635,5057.0
2017-12-21 12:45:00,109.01,109.1,109.01,109.03,3425.0,96.8279,96.9079,96.8279,96.8457,3425.0
2017-12-21 12:50:00,109.07,109.17,109.05,109.14,6288.0,96.8812,96.97,96.8635,96.9434,6288.0
2017-12-21 12:55:00,109.15,109.2,109.05,109.15,9425.0,96.9523,96.9967,96.8635,96.9523,9425.0
2017-12-21 13:00:00,109.15,109.39,109.14,109.3,3102.0,96.9523,97.1655,96.9434,97.0855,3102.0
2017-12-21 13:05:00,109.26,109.31,109.08,109.08,10644.0,97.05,97.0944,96.8901,96.8901,10644.0
2017-12-21 13:10:00,109.08,109.21,109.02,109.19,1800.0,96.8901,97.0056,96.8368,96.9878,1800.0
2017-12-21 13:15:00,109.17,109.32,109.13,109.29,6837.0,96.97,97.1033,96.9345,97.0766,6837.0
2017-12-21 13:20:00,109.29,109.31,109.09,109.09,3242.0,97.0766,97.0944,96.899,96.899,3242.0
2017-12-21 13:25:00,109.1,109.27,109.1,109.25,6353.0,96.9079,97.0589,96.9079,97.0411,6353.0
2017-12-21 13:30:00,109.24,109.24,109.09,109.19,5600.0,97.0322,97.0322,96.899,96.9878,5600.0
2017-12-21 13:35:00,109.23,109.25,109.15,109.15,2700.0,97.0233,97.0411,96.9523,96.9523,2700.0
2017-12-21 13:40:00,109.17,109.21,109.13,109.17,5169.0,96.97,97.0056,96.9345,96.97,5169.0
2017-12-21 13:45:00,109.18,109.2,109.12,109.18,1600.0,96.9789,96.9967,96.9256,96.9789,1600.0
2017-12-21 13:50:00,109.27,109.35,109.19,109.19,5503.0,97.0589,97.1299,96.9878,96.9878,5503.0
2017-12-21 13:55:00,109.23,109.23,109.16,109.2,3745.0,97.0233,97.0233,96.9612,96.9967,3745.0
2017-12-21 14:00:00,109.16,109.16,109.05,109.11,5000.0,96.9612,96.9612,96.8635,96.9167,5000.0
2017-12-21 14:05:00,109.11,109.11,109.0,109.0,5264.0,96.9167,96.9167,96.819,96.819,5264.0
2017-12-21 14:10:00,109.0,109.0,108.83,108.86,9290.0,96.819,96.819,96.668,96.6947,9290.0
2017-12-21 14:15:00,108.84,108.86,108.77,108.81,4004.0,96.6769,96.6947,96.6147,96.6503,4004.0
2017-12-21 14:20:00,108.79,108.79,108.65,108.69,4564.0,96.6325,96.6325,96.5082,96.5437,4564.0
2017-12-21 14:25:00,108.71,108.73,108.62,108.63,5883.0,96.5614,96.5792,96.4815,96.4904,5883.0
2017-12-21 14:30:00,108.64,108.66,108.55,108.62,8893.0,96.4993,96.517,96.4193,96.4815,8893.0
2017-12-21 14:35:00,108.62,108.64,108.56,108.57,8033.0,96.4815,96.4993,96.4282,96.4371,8033.0
2017-12-21 14:40:00,108.61,108.73,108.61,108.73,7876.0,96.4726,96.5792,96.4726,96.5792,7876.0
2017-12-21 14:45:00,108.71,108.97,108.61,108.83,5656.0,96.5614,96.7924,96.4726,96.668,5656.0
2017-12-21 14:50:00,108.81,108.94,108.8,108.92,4620.0,96.6503,96.7657,96.6414,96.748,4620.0
2017-12-21 14:55:00,109.0,109.0,108.76,108.76,4281.0,96.819,96.819,96.6059,96.6059,4281.0
2017-12-21 15:00:00,108.8,108.85,108.66,108.66,10030.0,96.6414,96.6858,96.517,96.517,10030.0
2017-12-21 15:05:00,108.71,108.77,108.63,108.66,8888.0,96.5614,96.6147,96.4904,96.517,8888.0
2017-12-21 15:10:00,108.68,108.73,108.66,108.69,5350.0,96.5348,96.5792,96.517,96.5437,5350.0
2017-12-21 15:15:00,108.7,108.78,108.58,108.63,6486.0,96.5526,96.6236,96.446,96.4904,6486.0
2017-12-21 15:20:00,108.66,108.79,108.64,108.76,10247.0,96.517,96.6325,96.4993,96.6059,10247.0
2017-12-21 15:25:00,108.8,108.9,108.77,108.83,8530.0,96.6414,96.7302,96.6147,96.668,8530.0
2017-12-21 15:30:00,108.81,108.84,108.7,108.75,9197.0,96.6503,96.6769,96.5526,96.597,9197.0
2017-12-21 15:35:00,108.73,108.75,108.64,108.64,16597.0,96.5792,96.597,96.4993,96.4993,16597.0
2017-12-21 15:40:00,108.68,108.75,108.68,108.74,12121.0,96.5348,96.597,96.5348,96.5881,12121.0
2017-12-21 15:45:00,108.73,108.77,108.66,108.73,21363.0,96.5792,96.6147,96.517,96.5792,21363.0
2017-12-21 15:50:00,108.7,108.73,108.57,108.57,24270.0,96.5526,96.5792,96.4371,96.4371,24270.0
2017-12-21 15:55:00,108.58,108.64,108.5,108.61,62284.0,96.446,96.4993,96.3749,96.4726,62284.0
2017-12-22 09:30:00,108.79,108.96,108.15,108.55,30466.0,96.6325,96.7835,96.064,96.4193,30466.0
2017-12-22 09:35:00,108.42,108.42,107.74,108.24,13884.0,96.3039,96.3039,95.6998,96.144,13884.0
2017-12-22 09:40:00,108.22,108.24,108.03,108.03,8582.0,96.1262,96.144,95.9574,95.9574,8582.0
2017-12-22 09:45:00,108.05,108.05,107.81,107.82,12375.0,95.9752,95.9752,95.762,95.7709,12375.0
2017-12-22 09:50:00,107.92,108.31,107.77,108.31,8081.0,95.8597,96.2061,95.7265,96.2061,8081.0
2017-12-22 09:55:00,108.31,108.62,108.23,108.62,7001.0,96.2061,96.4815,96.1351,96.4815,7001.0
2017-12-22 10:00:00,108.56,108.63,108.37,108.38,21740.0,96.4282,96.4904,96.2594,96.2683,21740.0
2017-12-22 10:05:00,108.43,108.58,108.38,108.52,7906.0,96.3127,96.446,96.2683,96.3927,7906.0
2017-12-22 10:10:00,108.55,108.69,108.11,108.62,9424.0,96.4193,96.5437,96.0285,96.4815,9424.0
2017-12-22 10:15:00,108.61,109.02,108.57,109.02,7003.0,96.4726,96.8368,96.4371,96.8368,7003.0
2017-12-22 10:20:00,109.04,109.2,108.89,109.2,6423.0,96.8546,96.9967,96.7213,96.9967,6423.0
2017-12-22 10:25:00,109.11,109.33,109.08,109.29,4335.0,96.9167,97.1122,96.8901,97.0766,4335.0
2017-12-22 10:30:00,109.49,109.49,109.22,109.31,5982.0,97.2543,97.2543,97.0145,97.0944,5982.0
2017-12-22 10:35:00,109.19,109.19,108.93,109.05,5418.0,96.9878,96.9878,96.7569,96.8635,5418.0
2017-12-22 10:40:00,109.04,109.04,108.8,108.9,4970.0,96.8546,96.8546,96.6414,96.7302,4970.0
2017-12-22 10:45:00,109.0,109.28,108.99,109.28,2958.0,96.819,97.0677,96.8102,97.0677,2958.0
2017-12-22 10:50:00,109.34,109.34,108.98,109.18,3910.0,97.121,97.121,96.8013,96.9789,3910.0
2017-12-22 10:55:00,109.19,109.19,109.12,109.12,1868.0,96.9878,96.9878,96.9256,96.9256,1868.0
2017-12-22 11:00:00,109.11,109.12,108.97,109.03,3342.0,96.9167,96.9256,96.7924,96.8457,3342.0
2017-12-22 11:05:00,108.99,109.12,108.81,108.9,6374.0,96.8102,96.9256,96.6503,96.7302,6374.0
2017-12-22 11:10:00,108.98,109.13,108.96,109.06,2100.0,96.8013,96.9345,96.7835,96.8723,2100.0
2017-12-22 11:15:00,109.11,109.11,108.86,109.1,5423.0,96.9167,96.9167,96.6947,96.9079,5423.0
2017-12-22 11:20:00,109.09,109.23,109.08,109.17,1600.0,96.899,97.0233,96.8901,96.97,1600.0
2017-12-22 11:25:00,109.17,109.2,109.13,109.13,701.0,96.97,96.9967,96.9345,96.9345,701.0
2017-12-22 11:30:00,109.18,109.22,108.93,109.04,9851.0,96.9789,97.0145,96.7569,96.8546,9851.0
2017-12-22 11:35:00,109.13,109.23,109.13,109.15,2948.0,96.9345,97.0233,96.9345,96.9523,2948.0
2017-12-22 11:40:00,109.17,109.45,109.16,109.36,1300.0,96.97,97.2188,96.9612,97.1388,1300.0
2017-12-22 11:45:00,109.45,109.45,109.29,109.29,4133.0,97.2188,97.2188,97.0766,97.0766,4133.0
2017-12-22 11:50:00,109.26,109.26,109.06,109.06,3100.0,97.05,97.05,96.8723,96.8723,3100.0
2017-12-22 11:55:00,109.07,109.15,109.07,109.12,300.0,96.8812,96.9523,96.8812,96.9256,300.0
2017-12-22 12:00:00,109.19,109.19,109.04,109.06,3731.0,96.9878,96.9878,96.8546,96.8723,3731.0
2017-12-22 12:05:00,109.02,109.02,108.97,109.01,400.0,96.8368,96.8368,96.7924,96.8279,400.0
2017-12-22 12:10:00,109.1,109.18,109.06,109.18,2400.0,96.9079,96.9789,96.8723,96.9789,2400.0
2017-12-22 12:15:00,109.19,109.19,109.07,109.09,4591.0,96.9878,96.9878,96.8812,96.899,4591.0
2017-12-22 12:20:00,109.07,109.1,109.02,109.09,2251.0,96.8812,96.9079,96.8368,96.899,2251.0
2017-12-22 12:25:00,109.05,109.18,109.04,109.18,758.0,96.8635,96.9789,96.8546,96.9789,758.0
2017-12-22 12:30:00,109.2,109.22,109.12,109.12,3100.0,96.9967,97.0145,96.9256,96.9256,3100.0
2017-12-22 12:35:00,109.12,109.41,109.12,109.41,2500.0,96.9256,97.1832,96.9256,97.1832,2500.0
2017-12-22 12:40:00,109.36,109.4,109.36,109.4,1772.0,97.1388,97.1743,97.1388,97.1743,1772.0
2017-12-22 12:45:00,109.4,109.49,109.38,109.45,983.0,97.1743,97.2543,97.1566,97.2188,983.0
2017-12-22 12:50:00,109.57,109.57,109.55,109.55,200.0,97.3253,97.3253,97.3076,97.3076,200.0
2017-12-22 12:55:00,109.56,109.56,109.38,109.38,3129.0,97.3165,97.3165,97.1566,97.1566,3129.0
2017-12-22 13:00:00,109.48,109.51,109.43,109.51,531.0,97.2454,97.272,97.201,97.272,531.0
2017-12-22 13:05:00,109.46,109.61,109.45,109.55,8376.0,97.2276,97.3609,97.2188,97.3076,8376.0
2017-12-22 13:10:00,109.55,109.55,109.5,109.5,449.0,97.3076,97.3076,97.2632,97.2632,449.0
2017-12-22 13:15:00,109.51,109.54,109.33,109.33,2900.0,97.272,97.2987,97.1122,97.1122,2900.0
2017-12-22 13:20:00,109.34,109.34,109.2,109.23,2184.0,97.121,97.121,96.9967,97.0233,2184.0
2017-12-22 13:25:00,109.17,109.19,109.02,109.02,3100.0,96.97,96.9878,96.8368,96.8368,3100.0
2017-12-22 13:30:00,109.0,109.2,109.0,109.18,3200.0,96.819,96.9967,96.819,96.9789,3200.0
2017-12-22 13:35:00,109.17,109.31,109.15,109.29,1800.0,96.97,97.0944,96.9523,97.0766,1800.0
2017-12-22 13:40:00,109.33,109.5,109.33,109.47,2609.0,97.1122,97.2632,97.1122,97.2365,2609.0
2017-12-22 13:45:00,109.52,109.58,109.48,109.48,1600.0,97.2809,97.3342,97.2454,97.2454,1600.0
2017-12-22 13:50:00,109.49,109.55,109.39,109.46,2300.0,97.2543,97.3076,97.1655,97.2276,2300.0
2017-12-22 13:55:00,109.45,109.51,109.4,109.48,1400.0,97.2188,97.272,97.1743,97.2454,1400.0
2017-12-22 14:00:00,109.48,109.57,109.41,109.41,2921.0,97.2454,97.3253,97.1832,97.1832,2921.0
2017-12-22 14:05:00,109.43,109.45,109.24,109.24,2446.0,97.201,97.2188,97.0322,97.0322,2446.0
2017-12-22 14:10:00,109.23,109.3,109.21,109.28,2600.0,97.0233,97.0855,97.0056,97.0677,2600.0
2017-12-22 14:15:00,109.28,109.44,109.28,109.4,2648.0,97.0677,97.2099,97.0677,97.1743,2648.0
2017-12-22 14:20:00,109.43,109.49,109.33,109.33,2406.0,97.201,97.2543,97.1122,97.1122,2406.0
2017-12-22 14:25:00,109.37,109.37,109.26,109.28,2400.0,97.1477,97.1477,97.05,97.0677,2400.0
2017-12-22 14:30:00,109.3,109.39,109.27,109.32,2229.0,97.0855,97.1655,97.0589,97.1033,2229.0
2017-12-22 14:35:00,109.29,109.38,109.29,109.31,2199.0,97.0766,97.1566,97.0766,97.0944,2199.0
2017-12-22 14:40:00,109.37,109.37,109.24,109.24,1600.0,97.1477,97.1477,97.0322,97.0322,1600.0
2017-12-22 14:45:00,109.23,109.42,109.23,109.24,7213.0,97.0233,97.1921,97.0233,97.0322,7213.0
2017-12-22 14:50:00,109.26,109.3,109.24,109.24,1600.0,97.05,97.0855,97.0322,97.0322,1600.0
2017-12-22 14:55:00,109.25,109.32,109.23,109.32,877.0,97.0411,97.1033,97.0233,97.1033,877.0
2017-12-22 15:00:00,109.28,109.34,109.26,109.29,4716.0,97.0677,97.121,97.05,97.0766,4716.0
2017-12-22 15:05:00,109.27,109.3,109.24,109.3,765.0,97.0589,97.0855,97.0322,97.0855,765.0
2017-12-22 15:10:00,109.3,109.31,109.19,109.19,3434.0,97.0855,97.0944,96.9878,96.9878,3434.0
2017-12-22 15:15:00,109.23,109.23,109.16,109.16,2221.0,97.0233,97.0233,96.9612,96.9612,2221.0
2017-12-22 15:20:00,109.16,109.16,109.07,109.13,5000.0,96.9612,96.9612,96.8812,96.9345,5000.0
2017-12-22 15:25:00,109.12,109.14,109.08,109.14,2741.0,96.9256,96.9434,96.8901,96.9434,2741.0
2017-12-22 15:30:00,109.16,109.19,109.09,109.19,4800.0,96.9612,96.9878,96.899,96.9878,4800.0
2017-12-22 15:35:00,109.22,109.34,109.21,109.34,8220.0,97.0145,97.121,97.0056,97.121,8220.0
2017-12-22 15:40:00,109.35,109.41,109.23,109.32,8533.0,97.1299,97.1832,97.0233,97.1033,8533.0
2017-12-22 15:45:00,109.34,109.34,109.26,109.31,9301.0,97.121,97.121,97.05,97.0944,9301.0
2017-12-22 15:50:00,109.27,109.32,109.22,109.26,13657.0,97.0589,97.1033,97.0145,97.05,13657.0
2017-12-22 15:55:00,109.29,109.4,109.23,109.34,31519.0,97.0766,97.1743,97.0233,97.121,31519.0
2017-12-26 09:30:00,108.62,108.87,107.3,107.48,11031.0,96.4815,96.7036,95.309,95.4689,11031.0
2017-12-26 09:35:00,107.62,107.79,107.46,107.73,4780.0,95.5933,95.7443,95.4511,95.691,4780.0
2017-12-26 09:40:00,107.54,107.63,107.27,107.53,5538.0,95.5222,95.6021,95.2824,95.5133,5538.0
2017-12-26 09:45:00,107.31,107.4,107.17,107.23,1316.0,95.3179,95.3978,95.1935,95.2468,1316.0
2017-12-26 09:50:00,107.16,107.56,107.13,107.54,6584.0,95.1847,95.54,95.158,95.5222,6584.0
2017-12-26 09:55:00,107.49,107.69,107.38,107.69,4000.0,95.4778,95.6554,95.3801,95.6554,4000.0
2017-12-26 10:00:00,107.79,107.93,107.65,107.77,4702.0,95.7443,95.8686,95.6199,95.7265,4702.0
2017-12-26 10:05:00,107.79,108.02,107.78,107.99,3100.0,95.7443,95.9486,95.7354,95.9219,3100.0
2017-12-26 10:10:00,107.94,108.1,107.67,107.67,5070.0,95.8775,96.0196,95.6377,95.6377,5070.0
2017-12-26 10:15:00,107.65,107.79,107.65,107.79,1313.0,95.6199,95.7443,95.6199,95.7443,1313.0
2017-12-26 10:20:00,107.76,108.04,107.75,107.84,1822.0,95.7176,95.9663,95.7087,95.7887,1822.0
2017-12-26 10:25:00,107.79,107.79,107.71,107.71,400.0,95.7443,95.7443,95.6732,95.6732,400.0
2017-12-26 10:30:00,107.67,107.74,107.61,107.61,2415.0,95.6377,95.6998,95.5844,95.5844,2415.0
2017-12-26 10:35:00,107.59,107.68,107.57,107.57,2000.0,95.5666,95.6466,95.5488,95.5488,2000.0
2017-12-26 10:40:00,107.61,107.81,107.57,107.6,5780.0,95.5844,95.762,95.5488,95.5755,5780.0
2017-12-26 10:45:00,107.6,107.6,107.37,107.5,2522.0,95.5755,95.5755,95.3712,95.4867,2522.0
2017-12-26 10:50:00,107.52,107.57,107.44,107.44,2694.0,95.5044,95.5488,95.4334,95.4334,2694.0
2017-12-26 10:55:00,107.44,107.44,107.13,107.23,2964.0,95.4334,95.4334,95.158,95.2468,2964.0
2017-12-26 11:00:00,107.17,107.38,107.13,107.38,1710.0,95.1935,95.3801,95.158,95.3801,1710.0
2017-12-26 11:05:00,107.39,107.49,107.3,107.3,4226.0,95.389,95.4778,95.309,95.309,4226.0
2017-12-26 11:10:00,107.34,107.4,107.19,107.29,6517.0,95.3445,95.3978,95.2113,95.3001,6517.0
2017-12-26 11:15:00,107.37,107.49,107.36,107.46,4137.0,95.3712,95.4778,95.3623,95.4511,4137.0
2017-12-26 11:20:00,107.43,107.51,107.34,107.51,1800.0,95.4245,95.4955,95.3445,95.4955,1800.0
2017-12-26 11:25:00,107.49,107.54,107.41,107.41,2612.0,95.4778,95.5222,95.4067,95.4067,2612.0
2017-12-26 11:30:00,107.35,107.45,107.33,107.37,1800.0,95.3534,95.4423,95.3357,95.3712,1800.0
2017-12-26 11:35:00,107.41,107.6,107.37,107.45,4056.0,95.4067,95.5755,95.3712,95.4423,4056.0
2017-12-26 11:40:00,107.42,107.45,107.4,107.41,1000.0,95.4156,95.4423,95.3978,95.4067,1000.0
2017-12-26 11:45:00,107.36,107.49,107.36,107.46,3970.0,95.3623,95.4778,95.3623,95.4511,3970.0
2017-12-26 11:50:00,107.49,107.51,107.41,107.43,4509.0,95.4778,95.4955,95.4067,95.4245,4509.0
2017-12-26 11:55:00,107.36,107.36,107.17,107.17,2224.0,95.3623,95.3623,95.1935,95.1935,2224.0
2017-12-26 12:00:00,107.18,107.28,107.17,107.28,3300.0,95.2024,95.2913,95.1935,95.2913,3300.0
2017-12-26 12:05:00,107.36,107.36,107.33,107.33,700.0,95.3623,95.3623,95.3357,95.3357,700.0
2017-12-26 12:10:00,107.33,107.37,107.19,107.19,5299.0,95.3357,95.3712,95.2113,95.2113,5299.0
2017-12-26 12:15:00,107.22,107.33,107.19,107.33,6780.0,95.238,95.3357,95.2113,95.3357,6780.0
2017-12-26 12:20:00,107.35,107.45,107.29,107.29,2298.0,95.3534,95.4423,95.3001,95.3001,2298.0
2017-12-26 12:25:00,107.24,107.33,107.24,107.32,1100.0,95.2557,95.3357,95.2557,95.3268,1100.0
2017-12-26 12:30:00,107.35,107.37,107.29,107.32,3600.0,95.3534,95.3712,95.3001,95.3268,3600.0
2017-12-26 12:35:00,107.26,107.42,107.26,107.42,2622.0,95.2735,95.4156,95.2735,95.4156,2622.0
2017-12-26 12:40:00,107.49,107.56,107.39,107.5,2814.0,95.4778,95.54,95.389,95.4867,2814.0
2017-12-26 12:45:00,107.42,107.55,107.42,107.55,1400.0,95.4156,95.5311,95.4156,95.5311,1400.0
2017-12-26 12:50:00,107.49,107.5,107.36,107.36,3200.0,95.4778,95.4867,95.3623,95.3623,3200.0
2017-12-26 12:55:00,107.4,107.48,107.39,107.47,2200.0,95.3978,95.4689,95.389,95.46,2200.0
2017-12-26 13:00:00,107.45,107.51,107.4,107.46,1100.0,95.4423,95.4955,95.3978,95.4511,1100.0
2017-12-26 13:05:00,107.39,107.39,107.3,107.3,2000.0,95.389,95.389,95.309,95.309,2000.0
2017-12-26 13:10:00,107.33,107.46,107.33,107.46,4011.0,95.3357,95.4511,95.3357,95.4511,4011.0
2017-12-26 13:15:00,107.46,107.52,107.46,107.46,2000.0,95.4511,95.5044,95.4511,95.4511,2000.0
2017-12-26 13:20:00,107.49,107.49,107.42,107.43,2633.0,95.4778,95.4778,95.4156,95.4245,2633.0
2017-12-26 13:25:00,107.46,107.46,107.26,107.26,1500.0,95.4511,95.4511,95.2735,95.2735,1500.0
2017-12-26 13:30:00,107.36,107.45,107.33,107.36,1240.0,95.3623,95.4423,95.3357,95.3623,1240.0
2017-12-26 13:35:00,107.31,107.4,107.31,107.35,1640.0,95.3179,95.3978,95.3179,95.3534,1640.0
2017-12-26 13:40:00,107.32,107.32,107.29,107.29,200.0,95.3268,95.3268,95.3001,95.3001,200.0
2017-12-26 13:45:00,107.29,107.38,107.26,107.33,3965.0,95.3001,95.3801,95.2735,95.3357,3965.0
2017-12-26 13:50:00,107.37,107.4,107.36,107.36,700.0,95.3712,95.3978,95.3623,95.3623,700.0
2017-12-26 13:55:00,107.38,107.38,107.25,107.33,1400.0,95.3801,95.3801,95.2646,95.3357,1400.0
2017-12-26 14:00:00,107.34,107.4,107.34,107.38,1347.0,95.3445,95.3978,95.3445,95.3801,1347.0
2017-12-26 14:05:00,107.34,107.44,107.23,107.41,4010.0,95.3445,95.4334,95.2468,95.4067,4010.0
2017-12-26 14:10:00,107.44,107.5,107.42,107.42,1725.0,95.4334,95.4867,95.4156,95.4156,1725.0
2017-12-26 14:15:00,107.4,107.4,107.27,107.27,900.0,95.3978,95.3978,95.2824,95.2824,900.0
2017-12-26 14:20:00,107.33,107.45,107.33,107.43,3600.0,95.3357,95.4423,95.3357,95.4245,3600.0
2017-12-26 14:25:00,107.39,107.49,107.38,107.49,1100.0,95.389,95.4778,95.3801,95.4778,1100.0
2017-12-26 14:30:00,107.53,107.55,107.39,107.43,1300.0,95.5133,95.5311,95.389,95.4245,1300.0
2017-12-26 14:35:00,107.46,107.48,107.41,107.43,1100.0,95.4511,95.4689,95.4067,95.4245,1100.0
2017-12-26 14:40:00,107.46,107.49,107.41,107.43,2300.0,95.4511,95.4778,95.4067,95.4245,2300.0
2017-12-26 14:45:00,107.43,107.48,107.35,107.36,2450.0,95.4245,95.4689,95.3534,95.3623,2450.0
2017-12-26 14:50:00,107.39,107.45,107.38,107.42,2624.0,95.389,95.4423,95.3801,95.4156,2624.0
2017-12-26 14:55:00,107.38,107.38,107.34,107.34,300.0,95.3801,95.3801,95.3445,95.3445,300.0
2017-12-26 15:00:00,107.41,107.46,107.3,107.3,5169.0,95.4067,95.4511,95.309,95.309,5169.0
2017-12-26 15:05:00,107.31,107.38,107.31,107.36,2700.0,95.3179,95.3801,95.3179,95.3623,2700.0
2017-12-26 15:10:00,107.34,107.35,107.26,107.32,5106.0,95.3445,95.3534,95.2735,95.3268,5106.0
2017-12-26 15:15:00,107.32,107.44,107.31,107.43,4902.0,95.3268,95.4334,95.3179,95.4245,4902.0
2017-12-26 15:20:00,107.42,107.5,107.42,107.44,2917.0,95.4156,95.4867,95.4156,95.4334,2917.0
2017-12-26 15:25:00,107.48,107.51,107.4,107.41,6319.0,95.4689,95.4955,95.3978,95.4067,6319.0
2017-12-26 15:30:00,107.43,107.49,107.43,107.48,4550.0,95.4245,95.4778,95.4245,95.4689,4550.0
2017-12-26 15:35:00,107.46,107.5,107.44,107.47,2967.0,95.4511,95.4867,95.4334,95.46,2967.0
2017-12-26 15:40:00,107.48,107.5,107.42,107.44,7045.0,95.4689,95.4867,95.4156,95.4334,7045.0
2017-12-26 15:45:00,107.45,107.66,107.45,107.63,12978.0,95.4423,95.6288,95.4423,95.6021,12978.0
2017-12-26 15:50:00,107.64,107.67,107.51,107.53,18723.0,95.611,95.6377,95.4955,95.5133,18723.0
2017-12-26 15:55:00,107.53,107.7,107.51,107.68,24907.0,95.5133,95.6643,95.4955,95.6466,24907.0
2017-12-27 09:30:00,107.9,108.2,107.36,107.76,11928.0,95.842,96.1084,95.3623,95.7176,11928.0
2017-12-27 09:35:00,107.4,108.13,107.4,107.93,7850.0,95.3978,96.0463,95.3978,95.8686,7850.0
2017-12-27 09:40:00,107.97,108.2,107.9,108.13,3380.0,95.9041,96.1084,95.842,96.0463,3380.0
2017-12-27 09:45:00,108.18,108.36,107.87,107.99,8000.0,96.0907,96.2506,95.8153,95.9219,8000.0
2017-12-27 09:50:00,108.0,108.01,107.52,107.52,9104.0,95.9308,95.9397,95.5044,95.5044,9104.0
2017-12-27 09:55:00,107.51,107.85,107.43,107.79,8719.0,95.4955,95.7976,95.4245,95.7443,8719.0
2017-12-27 10:00:00,107.79,108.01,107.71,107.71,10190.0,95.7443,95.9397,95.6732,95.6732,10190.0
2017-12-27 10:05:00,107.74,107.82,107.44,107.61,24112.0,95.6998,95.7709,95.4334,95.5844,24112.0
2017-12-27 10:10:00,107.57,107.76,107.38,107.52,27611.0,95.5488,95.7176,95.3801,95.5044,27611.0
2017-12-27 10:15:00,107.52,107.53,107.15,107.32,33549.0,95.5044,95.5133,95.1758,95.3268,33549.0
2017-12-27 10:20:00,107.35,107.6,107.35,107.5,13230.0,95.3534,95.5755,95.3534,95.4867,13230.0
2017-12-27 10:25:00,107.48,107.48,107.23,107.23,5277.0,95.4689,95.4689,95.2468,95.2468,5277.0
2017-12-27 10:30:00,107.22,107.55,107.19,107.48,19182.0,95.238,95.5311,95.2113,95.4689,19182.0
2017-12-27 10:35:00,107.47,107.54,107.29,107.41,5438.0,95.46,95.5222,95.3001,95.4067,5438.0
2017-12-27 10:40:00,107.35,107.46,107.24,107.24,9494.0,95.3534,95.4511,95.2557,95.2557,9494.0
2017-12-27 10:45:00,107.3,107.36,107.22,107.3,7657.0,95.309,95.3623,95.238,95.309,7657.0
2017-12-27 10:50:00,107.32,107.32,107.16,107.17,11085.0,95.3268,95.3268,95.1847,95.1935,11085.0
2017-12-27 10:55:00,107.17,107.28,107.17,107.22,3630.0,95.1935,95.2913,95.1935,95.238,3630.0
2017-12-27 11:00:00,107.25,107.41,107.25,107.36,2650.0,95.2646,95.4067,95.2646,95.3623,2650.0
2017-12-27 11:05:00,107.36,107.4,107.26,107.3,6476.0,95.3623,95.3978,95.2735,95.309,6476.0
2017-12-27 11:10:00,107.34,107.34,107.21,107.22,4966.0,95.3445,95.3445,95.2291,95.238,4966.0
2017-12-27 11:15:00,107.2,107.24,107.18,107.18,2200.0,95.2202,95.2557,95.2024,95.2024,2200.0
2017-12-27 11:20:00,107.17,107.2,107.06,107.06,2813.0,95.1935,95.2202,95.0958,95.0958,2813.0
2017-12-27 11:25:00,107.08,107.19,107.08,107.19,4705.0,95.1136,95.2113,95.1136,95.2113,4705.0
2017-12-27 11:30:00,107.2,107.24,107.13,107.13,4354.0,95.2202,95.2557,95.158,95.158,4354.0
2017-12-27 11:35:00,107.08,107.1,106.9,106.95,5437.0,95.1136,95.1314,94.9537,94.9981,5437.0
2017-12-27 11:40:00,106.9,106.99,106.79,106.79,6945.0,94.9537,95.0337,94.856,94.856,6945.0
2017-12-27 11:45:00,106.73,107.01,106.68,107.01,7167.0,94.8027,95.0514,94.7583,95.0514,7167.0
2017-12-27 11:50:00,107.01,107.07,106.85,107.0,8575.0,95.0514,95.1047,94.9093,95.0425,8575.0
2017-12-27 11:55:00,107.05,107.05,106.73,106.83,4303.0,95.087,95.087,94.8027,94.8915,4303.0
2017-12-27 12:00:00,106.78,107.01,106.77,106.94,2500.0,94.8471,95.0514,94.8382,94.9892,2500.0
2017-12-27 12:05:00,106.84,107.0,106.83,106.94,4164.0,94.9004,95.0425,94.8915,94.9892,4164.0
2017-12-27 12:10:00,106.96,107.04,106.83,106.84,4020.0,95.007,95.0781,94.8915,94.9004,4020.0
2017-12-27 12:15:00,106.9,106.96,106.82,106.82,2678.0,94.9537,95.007,94.8827,94.8827,2678.0
2017-12-27 12:20:00,106.79,106.82,106.73,106.8,4449.0,94.856,94.8827,94.8027,94.8649,4449.0
2017-12-27 12:25:00,106.74,106.77,106.63,106.67,3580.0,94.8116,94.8382,94.7139,94.7494,3580.0
2017-12-27 12:30:00,106.62,106.7,106.55,106.67,4600.0,94.705,94.7761,94.6428,94.7494,4600.0
2017-12-27 12:35:00,106.7,106.84,106.67,106.81,6411.0,94.7761,94.9004,94.7494,94.8738,6411.0
2017-12-27 12:40:00,106.82,106.98,106.82,106.95,4718.0,94.8827,95.0248,94.8827,94.9981,4718.0
2017-12-27 12:45:00,106.97,107.18,106.97,107.08,3506.0,95.0159,95.2024,95.0159,95.1136,3506.0
2017-12-27 12:50:00,107.12,107.14,107.1,107.11,2540.0,95.1491,95.1669,95.1314,95.1403,2540.0
2017-12-27 12:55:00,107.1,107.1,106.95,106.96,2299.0,95.1314,95.1314,94.9981,95.007,2299.0
2017-12-27 13:00:00,106.9,106.95,106.88,106.9,400.0,94.9537,94.9981,94.936,94.9537,400.0
2017-12-27 13:05:00,106.83,107.08,106.81,106.96,4532.0,94.8915,95.1136,94.8738,95.007,4532.0
2017-12-27 13:10:00,107.01,107.04,106.97,106.97,1400.0,95.0514,95.0781,95.0159,95.0159,1400.0
2017-12-27 13:15:00,106.98,107.01,106.95,106.95,1600.0,95.0248,95.0514,94.9981,94.9981,1600.0
2017-12-27 13:20:00,106.92,106.94,106.86,106.88,2471.0,94.9715,94.9892,94.9182,94.936,2471.0
2017-12-27 13:25:00,106.91,106.95,106.89,106.89,1790.0,94.9626,94.9981,94.9448,94.9448,1790.0
2017-12-27 13:30:00,106.93,106.93,106.84,106.87,1100.0,94.9804,94.9804,94.9004,94.9271,1100.0
2017-12-27 13:35:00,106.84,106.9,106.84,106.87,1526.0,94.9004,94.9537,94.9004,94.9271,1526.0
2017-12-27 13:40:00,106.84,106.88,106.81,106.85,2800.0,94.9004,94.936,94.8738,94.9093,2800.0
2017-12-27 13:45:00,106.87,106.87,106.8,106.8,1100.0,94.9271,94.9271,94.8649,94.8649,1100.0
2017-12-27 13:50:00,106.81,106.87,106.78,106.86,4875.0,94.8738,94.9271,94.8471,94.9182,4875.0
2017-12-27 13:55:00,106.87,106.93,106.86,106.93,3954.0,94.9271,94.9804,94.9182,94.9804,3954.0
2017-12-27 14:00:00,106.91,106.91,106.81,106.87,2000.0,94.9626,94.9626,94.8738,94.9271,2000.0
2017-12-27 14:05:00,106.85,106.91,106.83,106.9,900.0,94.9093,94.9626,94.8915,94.9537,900.0
2017-12-27 14:10:00,106.89,106.96,106.89,106.94,1903.0,94.9448,95.007,94.9448,94.9892,1903.0
2017-12-27 14:15:00,106.95,106.99,106.94,106.98,1963.0,94.9981,95.0337,94.9892,95.0248,1963.0
2017-12-27 14:20:00,106.96,107.03,106.95,106.98,4830.0,95.007,95.0692,94.9981,95.0248,4830.0
2017-12-27 14:25:00,107.06,107.1,106.99,106.99,3919.0,95.0958,95.1314,95.0337,95.0337,3919.0
2017-12-27 14:30:00,107.01,107.01,106.95,106.96,2351.0,95.0514,95.0514,94.9981,95.007,2351.0
2017-12-27 14:35:00,106.98,107.03,106.94,107.0,3391.0,95.0248,95.0692,94.9892,95.0425,3391.0
2017-12-27 14:40:00,107.02,107.02,106.97,106.98,500.0,95.0603,95.0603,95.0159,95.0248,500.0
2017-12-27 14:45:00,106.99,107.01,106.95,106.95,1600.0,95.0337,95.0514,94.9981,94.9981,1600.0
2017-12-27 14:50:00,106.92,106.96,106.91,106.93,2239.0,94.9715,95.007,94.9626,94.9804,2239.0
2017-12-27 14:55:00,106.96,106.96,106.92,106.92,300.0,95.007,95.007,94.9715,94.9715,300.0
2017-12-27 15:00:00,106.95,107.03,106.92,107.03,6222.0,94.9981,95.0692,94.9715,95.0692,6222.0
2017-12-27 15:05:00,107.04,107.05,106.97,106.99,6450.0,95.0781,95.087,95.0159,95.0337,6450.0
2017-12-27 15:10:00,107.02,107.1,107.02,107.09,2706.0,95.0603,95.1314,95.0603,95.1225,2706.0
2017-12-27 15:15:00,107.09,107.21,107.09,107.15,7928.0,95.1225,95.2291,95.1225,95.1758,7928.0
2017-12-27 15:20:00,107.15,107.25,107.15,107.17,4203.0,95.1758,95.2646,95.1758,95.1935,4203.0
2017-12-27 15:25:00,107.2,107.23,107.2,107.22,2141.0,95.2202,95.2468,95.2202,95.238,2141.0
2017-12-27 15:30:00,107.22,107.25,107.2,107.23,8881.0,95.238,95.2646,95.2202,95.2468,8881.0
2017-12-27 15:35:00,107.24,107.24,107.15,107.17,3526.0,95.2557,95.2557,95.1758,95.1935,3526.0
2017-12-27 15:40:00,107.17,107.2,107.17,107.19,4056.0,95.1935,95.2202,95.1935,95.2113,4056.0
2017-12-27 15:45:00,107.2,107.24,107.17,107.18,9372.0,95.2202,95.2557,95.1935,95.2024,9372.0
2017-12-27 15:50:00,107.19,107.3,107.19,107.3,12392.0,95.2113,95.309,95.2113,95.309,12392.0
2017-12-27 15:55:00,107.3,107.3,107.24,107.24,28776.0,95.309,95.309,95.2557,95.2557,28776.0
2017-12-28 09:30:00,108.12,108.92,108.12,108.25,21099.0,96.0374,96.748,96.0374,96.1529,21099.0
2017-12-28 09:35:00,108.27,108.32,108.06,108.2,5186.0,96.1706,96.215,95.9841,96.1084,5186.0
2017-12-28 09:40:00,108.16,108.48,108.07,108.1,7100.0,96.0729,96.3571,95.993,96.0196,7100.0
2017-12-28 09:45:00,108.15,108.44,108.06,108.25,3674.0,96.064,96.3216,95.9841,96.1529,3674.0
2017-12-28 09:50:00,108.17,108.19,107.96,108.1,11760.0,96.0818,96.0996,95.8953,96.0196,11760.0
2017-12-28 09:55:00,108.1,108.25,107.98,108.12,4619.0,96.0196,96.1529,95.913,96.0374,4619.0
2017-12-28 10:00:00,108.02,108.21,107.89,107.99,7015.0,95.9486,96.1173,95.8331,95.9219,7015.0
2017-12-28 10:05:00,107.96,108.1,107.84,107.86,9722.0,95.8953,96.0196,95.7887,95.8064,9722.0
2017-12-28 10:10:00,107.87,108.21,107.87,108.16,5722.0,95.8153,96.1173,95.8153,96.0729,5722.0
2017-12-28 10:15:00,108.22,108.23,108.0,108.06,7518.0,96.1262,96.1351,95.9308,95.9841,7518.0
2017-12-28 10:20:00,108.09,108.11,108.01,108.01,2900.0,96.0107,96.0285,95.9397,95.9397,2900.0
2017-12-28 10:25:00,108.0,108.2,107.96,108.2,6588.0,95.9308,96.1084,95.8953,96.1084,6588.0
2017-12-28 10:30:00,108.19,108.2,108.05,108.2,5300.0,96.0996,96.1084,95.9752,96.1084,5300.0
2017-12-28 10:35:00,108.12,108.17,108.02,108.12,3800.0,96.0374,96.0818,95.9486,96.0374,3800.0
2017-12-28 10:40:00,108.14,108.14,107.98,107.99,6066.0,96.0551,96.0551,95.913,95.9219,6066.0
2017-12-28 10:45:00,108.03,108.2,108.03,108.13,2500.0,95.9574,96.1084,95.9574,96.0463,2500.0
2017-12-28 10:50:00,108.12,108.29,108.05,108.29,4100.0,96.0374,96.1884,95.9752,96.1884,4100.0
2017-12-28 10:55:00,108.26,108.26,108.16,108.21,1300.0,96.1617,96.1617,96.0729,96.1173,1300.0
2017-12-28 11:00:00,108.18,108.25,108.01,108.04,4100.0,96.0907,96.1529,95.9397,95.9663,4100.0
2017-12-28 11:05:00,108.04,108.07,107.88,108.03,10600.0,95.9663,95.993,95.8242,95.9574,10600.0
2017-12-28 11:10:00,107.99,108.0,107.98,107.99,400.0,95.9219,95.9308,95.913,95.9219,400.0
2017-12-28 11:15:00,108.0,108.03,107.93,108.03,8680.0,95.9308,95.9574,95.8686,95.9574,8680.0
2017-12-28 11:20:00,108.01,108.01,107.9,107.97,4116.0,95.9397,95.9397,95.842,95.9041,4116.0
2017-12-28 11:25:00,107.97,108.04,107.9,108.04,4702.0,95.9041,95.9663,95.842,95.9663,4702.0
2017-12-28 11:30:00,108.0,108.05,107.92,108.05,4651.0,95.9308,95.9752,95.8597,95.9752,4651.0
2017-12-28 11:35:00,108.09,108.13,108.01,108.06,9074.0,96.0107,96.0463,95.9397,95.9841,9074.0
2017-12-28 11:40:00,108.07,108.1,107.99,108.0,7547.0,95.993,96.0196,95.9219,95.9308,7547.0
2017-12-28 11:45:00,108.03,108.15,108.01,108.14,5151.0,95.9574,96.064,95.9397,96.0551,5151.0
2017-12-28 11:50:00,108.17,108.17,108.08,108.08,6517.0,96.0818,96.0818,96.0019,96.0019,6517.0
2017-12-28 11:55:00,108.08,108.12,107.98,108.02,6610.0,96.0019,96.0374,95.913,95.9486,6610.0
2017-12-28 12:00:00,108.03,108.08,108.03,108.07,1494.0,95.9574,96.0019,95.9574,95.993,1494.0
2017-12-28 12:05:00,108.07,108.17,108.01,108.1,4800.0,95.993,96.0818,95.9397,96.0196,4800.0
2017-12-28 12:10:00,108.12,108.15,108.04,108.15,8988.0,96.0374,96.064,95.9663,96.064,8988.0
2017-12-28 12:15:00,108.16,108.16,108.06,108.06,4636.0,96.0729,96.0729,95.9841,95.9841,4636.0
2017-12-28 12:20:00,108.13,108.13,108.02,108.05,3033.0,96.0463,96.0463,95.9486,95.9752,3033.0
2017-12-28 12:25:00,108.01,108.06,107.96,107.97,5803.0,95.9397,95.9841,95.8953,95.9041,5803.0
2017-12-28 12:30:00,107.95,107.95,107.92,107.95,1100.0,95.8864,95.8864,95.8597,95.8864,1100.0
2017-12-28 12:35:00,107.96,107.99,107.95,107.99,1976.0,95.8953,95.9219,95.8864,95.9219,1976.0
2017-12-28 12:40:00,107.95,108.02,107.95,108.01,3210.0,95.8864,95.9486,95.8864,95.9397,3210.0
2017-12-28 12:45:00,108.03,108.05,107.96,108.0,2785.0,95.9574,95.9752,95.8953,95.9308,2785.0
2017-12-28 12:50:00,108.03,108.16,108.03,108.13,2500.0,95.9574,96.0729,95.9574,96.0463,2500.0
2017-12-28 12:55:00,108.16,108.16,107.99,108.02,7261.0,96.0729,96.0729,95.9219,95.9486,7261.0
2017-12-28 13:00:00,108.01,108.08,107.97,108.02,4576.0,95.9397,96.0019,95.9041,95.9486,4576.0
2017-12-28 13:05:00,108.04,108.05,108.0,108.05,3800.0,95.9663,95.9752,95.9308,95.9752,3800.0
2017-12-28 13:10:00,108.02,108.06,107.93,108.01,3360.0,95.9486,95.9841,95.8686,95.9397,3360.0
2017-12-28 13:15:00,108.01,108.02,107.89,107.94,6237.0,95.9397,95.9486,95.8331,95.8775,6237.0
2017-12-28 13:20:00,107.98,108.03,107.97,108.03,3345.0,95.913,95.9574,95.9041,95.9574,3345.0
2017-12-28 13:25:00,108.0,108.09,107.96,108.02,3100.0,95.9308,96.0107,95.8953,95.9486,3100.0
2017-12-28 13:30:00,107.99,108.04,107.88,107.93,5671.0,95.9219,95.9663,95.8242,95.8686,5671.0
2017-12-28 13:35:00,107.9,107.97,107.89,107.96,2000.0,95.842,95.9041,95.8331,95.8953,2000.0
2017-12-28 13:40:00,107.95,107.95,107.8,107.82,3050.0,95.8864,95.8864,95.7531,95.7709,3050.0
2017-12-28 13:45:00,107.83,107.98,107.83,107.98,1563.0,95.7798,95.913,95.7798,95.913,1563.0
2017-12-28 13:50:00,107.97,107.98,107.87,107.88,5318.0,95.9041,95.913,95.8153,95.8242,5318.0
2017-12-28 13:55:00,107.88,107.97,107.86,107.96,2100.0,95.8242,95.9041,95.8064,95.8953,2100.0
2017-12-28 14:00:00,108.0,108.0,107.92,107.94,4564.0,95.9308,95.9308,95.8597,95.8775,4564.0
2017-12-28 14:05:00,107.92,107.92,107.83,107.87,2700.0,95.8597,95.8597,95.7798,95.8153,2700.0
2017-12-28 14:10:00,107.85,107.88,107.81,107.82,2697.0,95.7976,95.8242,95.762,95.7709,2697.0
2017-12-28 14:15:00,107.84,107.84,107.71,107.72,6200.0,95.7887,95.7887,95.6732,95.6821,6200.0
2017-12-28 14:20:00,107.78,107.82,107.77,107.82,2300.0,95.7354,95.7709,95.7265,95.7709,2300.0
2017-12-28 14:25:00,107.83,107.89,107.69,107.8,12810.0,95.7798,95.8331,95.6554,95.7531,12810.0
2017-12-28 14:30:00,107.76,107.85,107.76,107.85,1200.0,95.7176,95.7976,95.7176,95.7976,1200.0
2017-12-28 14:35:00,107.81,107.86,107.72,107.86,4715.0,95.762,95.8064,95.6821,95.8064,4715.0
2017-12-28 14:40:00,107.84,107.88,107.79,107.79,3788.0,95.7887,95.8242,95.7443,95.7443,3788.0
2017-12-28 14:45:00,107.77,107.85,107.74,107.74,4091.0,95.7265,95.7976,95.6998,95.6998,4091.0
2017-12-28 14:50:00,107.76,107.79,107.54,107.54,7395.0,95.7176,95.7443,95.5222,95.5222,7395.0
2017-12-28 14:55:00,107.53,107.57,107.21,107.34,23962.0,95.5133,95.5488,95.2291,95.3445,23962.0
2017-12-28 15:00:00,107.34,107.44,107.26,107.43,11988.0,95.3445,95.4334,95.2735,95.4245,11988.0
2017-12-28 15:05:00,107.44,107.52,107.42,107.52,17530.0,95.4334,95.5044,95.4156,95.5044,17530.0
2017-12-28 15:10:00,107.52,107.52,107.44,107.46,6986.0,95.5044,95.5044,95.4334,95.4511,6986.0
2017-12-28 15:15:00,107.44,107.47,107.17,107.17,10449.0,95.4334,95.46,95.1935,95.1935,10449.0
2017-12-28 15:20:00,107.17,107.32,107.17,107.32,11255.0,95.1935,95.3268,95.1935,95.3268,11255.0
2017-12-28 15:25:00,107.34,107.56,107.32,107.54,6006.0,95.3445,95.54,95.3268,95.5222,6006.0
2017-12-28 15:30:00,107.51,107.63,107.51,107.63,7077.0,95.4955,95.6021,95.4955,95.6021,7077.0
2017-12-28 15:35:00,107.63,107.69,107.51,107.51,17500.0,95.6021,95.6554,95.4955,95.4955,17500.0
2017-12-28 15:40:00,107.51,107.51,107.34,107.35,19987.0,95.4955,95.4955,95.3445,95.3534,19987.0
2017-12-28 15:45:00,107.35,107.54,107.28,107.51,14756.0,95.3534,95.5222,95.2913,95.4955,14756.0
2017-12-28 15:50:00,107.53,107.92,107.52,107.92,52564.0,95.5133,95.8597,95.5044,95.8597,52564.0
2017-12-28 15:55:00,107.9,107.96,107.83,107.83,65983.0,95.842,95.8953,95.7798,95.7798,65983.0
2017-12-29 09:30:00,107.83,108.17,107.66,107.67,18770.0,95.7798,96.0818,95.6288,95.6377,18770.0
2017-12-29 09:35:00,107.62,107.62,107.25,107.46,7610.0,95.5933,95.5933,95.2646,95.4511,7610.0
2017-12-29 09:40:00,107.54,107.55,107.36,107.55,7929.0,95.5222,95.5311,95.3623,95.5311,7929.0
2017-12-29 09:45:00,107.68,107.68,106.92,106.95,11493.0,95.6466,95.6466,94.9715,94.9981,11493.0
2017-12-29 09:50:00,107.02,107.15,106.84,106.88,15031.0,95.0603,95.1758,94.9004,94.936,15031.0
2017-12-29 09:55:00,106.88,107.07,106.62,106.67,4759.0,94.936,95.1047,94.705,94.7494,4759.0
2017-12-29 10:00:00,106.67,106.67,106.32,106.32,13049.0,94.7494,94.7494,94.4385,94.4385,13049.0
2017-12-29 10:05:00,106.3,106.7,106.25,106.65,15012.0,94.4208,94.7761,94.3764,94.7317,15012.0
2017-12-29 10:10:00,106.63,106.79,106.62,106.73,5600.0,94.7139,94.856,94.705,94.8027,5600.0
2017-12-29 10:15:00,106.69,106.76,106.58,106.65,6318.0,94.7672,94.8294,94.6695,94.7317,6318.0
2017-12-29 10:20:00,106.66,106.74,106.52,106.62,7610.0,94.7405,94.8116,94.6162,94.705,7610.0
2017-12-29 10:25:00,106.5,106.64,106.46,106.63,3930.0,94.5984,94.7228,94.5629,94.7139,3930.0
2017-12-29 10:30:00,106.66,106.69,106.59,106.65,6659.0,94.7405,94.7672,94.6784,94.7317,6659.0
2017-12-29 10:35:00,106.65,106.67,106.51,106.52,13579.0,94.7317,94.7494,94.6073,94.6162,13579.0
2017-12-29 10:40:00,106.54,106.59,106.41,106.5,7273.0,94.6339,94.6784,94.5185,94.5984,7273.0
2017-12-29 10:45:00,106.48,106.49,106.27,106.36,11076.0,94.5807,94.5895,94.3941,94.4741,11076.0
2017-12-29 10:50:00,106.33,106.39,106.24,106.31,4819.0,94.4474,94.5007,94.3675,94.4297,4819.0
2017-12-29 10:55:00,106.24,106.35,106.09,106.32,24256.0,94.3675,94.4652,94.2342,94.4385,24256.0
2017-12-29 11:00:00,106.32,106.4,106.07,106.08,7018.0,94.4385,94.5096,94.2165,94.2254,7018.0
2017-12-29 11:05:00,106.12,106.17,106.06,106.09,6290.0,94.2609,94.3053,94.2076,94.2342,6290.0
2017-12-29 11:10:00,106.1,106.1,105.92,105.95,12547.0,94.2431,94.2431,94.0832,94.1099,12547.0
2017-12-29 11:15:00,105.95,106.0,105.86,105.86,7351.0,94.1099,94.1543,94.0299,94.0299,7351.0
2017-12-29 11:20:00,105.95,106.03,105.92,105.94,8660.0,94.1099,94.1809,94.0832,94.101,8660.0
2017-12-29 11:25:00,105.98,106.03,105.92,106.02,3414.0,94.1365,94.1809,94.0832,94.1721,3414.0
2017-12-29 11:30:00,106.01,106.02,105.83,105.93,18760.0,94.1632,94.1721,94.0033,94.0921,18760.0
2017-12-29 11:35:00,105.99,106.04,105.96,106.0,10088.0,94.1454,94.1898,94.1188,94.1543,10088.0
2017-12-29 11:40:00,106.03,106.05,106.0,106.01,3300.0,94.1809,94.1987,94.1543,94.1632,3300.0
2017-12-29 11:45:00,106.01,106.05,105.98,106.05,6816.0,94.1632,94.1987,94.1365,94.1987,6816.0
2017-12-29 11:50:00,106.05,106.05,105.96,106.03,8211.0,94.1987,94.1987,94.1188,94.1809,8211.0
2017-12-29 11:55:00,106.04,106.09,105.99,106.09,18234.0,94.1898,94.2342,94.1454,94.2342,18234.0
2017-12-29 12:00:00,106.09,106.09,106.02,106.02,2500.0,94.2342,94.2342,94.1721,94.1721,2500.0
2017-12-29 12:05:00,106.06,106.07,106.01,106.02,5170.0,94.2076,94.2165,94.1632,94.1721,5170.0
2017-12-29 12:10:00,106.02,106.07,105.98,105.98,6292.0,94.1721,94.2165,94.1365,94.1365,6292.0
2017-12-29 12:15:00,105.95,106.01,105.94,105.98,4500.0,94.1099,94.1632,94.101,94.1365,4500.0
2017-12-29 12:20:00,106.01,106.02,105.91,105.92,10417.0,94.1632,94.1721,94.0744,94.0832,10417.0
2017-12-29 12:25:00,105.93,105.93,105.81,105.82,7400.0,94.0921,94.0921,93.9855,93.9944,7400.0
2017-12-29 12:30:00,105.82,105.94,105.82,105.93,3800.0,93.9944,94.101,93.9944,94.0921,3800.0
2017-12-29 12:35:00,105.91,106.07,105.9,106.05,6748.0,94.0744,94.2165,94.0655,94.1987,6748.0
2017-12-29 12:40:00,106.05,106.06,105.96,105.96,4304.0,94.1987,94.2076,94.1188,94.1188,4304.0
2017-12-29 12:45:00,106.02,106.07,105.94,106.01,7475.0,94.1721,94.2165,94.101,94.1632,7475.0
2017-12-29 12:50:00,106.01,106.05,105.98,105.98,3713.0,94.1632,94.1987,94.1365,94.1365,3713.0
2017-12-29 12:55:00,105.98,106.04,105.96,106.04,15554.0,94.1365,94.1898,94.1188,94.1898,15554.0
2017-12-29 13:00:00,106.04,106.05,105.97,106.02,3880.0,94.1898,94.1987,94.1276,94.1721,3880.0
2017-12-29 13:05:00,106.02,106.02,105.91,105.93,3606.0,94.1721,94.1721,94.0744,94.0921,3606.0
2017-12-29 13:10:00,105.94,105.96,105.88,105.91,2724.0,94.101,94.1188,94.0477,94.0744,2724.0
2017-12-29 13:15:00,105.91,105.99,105.91,105.93,3721.0,94.0744,94.1454,94.0744,94.0921,3721.0
2017-12-29 13:20:00,105.93,106.03,105.91,105.97,3632.0,94.0921,94.1809,94.0744,94.1276,3632.0
2017-12-29 13:25:00,105.99,106.03,105.99,106.02,1356.0,94.1454,94.1809,94.1454,94.1721,1356.0
2017-12-29 13:30:00,106.01,106.07,106.0,106.02,7532.0,94.1632,94.2165,94.1543,94.1721,7532.0
2017-12-29 13:35:00,106.03,106.04,105.78,105.83,11069.0,94.1809,94.1898,93.9589,94.0033,11069.0
2017-12-29 13:40:00,105.84,105.85,105.75,105.83,3314.0,94.0122,94.0211,93.9322,94.0033,3314.0
2017-12-29 13:45:00,105.84,105.85,105.81,105.83,1300.0,94.0122,94.0211,93.9855,94.0033,1300.0
2017-12-29 13:50:00,105.86,105.86,105.71,105.78,4189.0,94.0299,94.0299,93.8967,93.9589,4189.0
2017-12-29 13:55:00,105.79,105.85,105.7,105.7,4900.0,93.9678,94.0211,93.8878,93.8878,4900.0
2017-12-29 14:00:00,105.79,105.83,105.76,105.79,3100.0,93.9678,94.0033,93.9411,93.9678,3100.0
2017-12-29 14:05:00,105.78,105.82,105.7,105.72,7458.0,93.9589,93.9944,93.8878,93.9056,7458.0
2017-12-29 14:10:00,105.71,105.81,105.71,105.81,3092.0,93.8967,93.9855,93.8967,93.9855,3092.0
2017-12-29 14:15:00,105.79,105.95,105.73,105.95,12501.0,93.9678,94.1099,93.9145,94.1099,12501.0
2017-12-29 14:20:00,105.97,106.02,105.89,105.96,10510.0,94.1276,94.1721,94.0566,94.1188,10510.0
2017-12-29 14:25:00,105.98,105.98,105.89,105.91,4919.0,94.1365,94.1365,94.0566,94.0744,4919.0
2017-12-29 14:30:00,105.91,105.99,105.91,105.94,5049.0,94.0744,94.1454,94.0744,94.101,5049.0
2017-12-29 14:35:00,105.95,105.98,105.93,105.93,2685.0,94.1099,94.1365,94.0921,94.0921,2685.0
2017-12-29 14:40:00,105.96,105.98,105.89,105.89,4100.0,94.1188,94.1365,94.0566,94.0566,4100.0
2017-12-29 14:45:00,105.9,105.96,105.79,105.79,2300.0,94.0655,94.1188,93.9678,93.9678,2300.0
2017-12-29 14:50:00,105.86,105.86,105.75,105.76,6280.0,94.0299,94.0299,93.9322,93.9411,6280.0
2017-12-29 14:55:00,105.76,105.8,105.57,105.59,12452.0,93.9411,93.9766,93.7723,93.7901,12452.0
2017-12-29 15:00:00,105.62,105.7,105.58,105.7,8082.0,93.8168,93.8878,93.7812,93.8878,8082.0
2017-12-29 15:05:00,105.73,105.79,105.71,105.77,9029.0,93.9145,93.9678,93.8967,93.95,9029.0
2017-12-29 15:10:00,105.78,105.86,105.68,105.68,8803.0,93.9589,94.0299,93.8701,93.8701,8803.0
2017-12-29 15:15:00,105.68,105.73,105.66,105.72,10258.0,93.8701,93.9145,93.8523,93.9056,10258.0
2017-12-29 15:20:00,105.71,105.87,105.7,105.78,12474.0,93.8967,94.0388,93.8878,93.9589,12474.0
2017-12-29 15:25:00,105.77,105.79,105.62,105.65,4702.0,93.95,93.9678,93.8168,93.8434,4702.0
2017-12-29 15:30:00,105.66,105.7,105.55,105.61,14954.0,93.8523,93.8878,93.7546,93.8079,14954.0
2017-12-29 15:35:00,105.63,105.66,105.4,105.4,12875.0,93.8256,93.8523,93.6213,93.6213,12875.0
2017-12-29 15:40:00,105.42,105.51,105.41,105.46,17186.0,93.6391,93.7191,93.6302,93.6746,17186.0
2017-12-29 15:45:00,105.45,105.46,105.39,105.44,19661.0,93.6658,93.6746,93.6125,93.6569,19661.0
2017-12-29 15:50:00,105.43,105.43,104.94,104.97,62899.0,93.648,93.648,93.2128,93.2394,62899.0
2017-12-29 15:55:00,104.99,105.14,104.97,105.08,76828.0,93.2572,93.3904,93.2394,93.3371,76828.0
2018-01-02 09:30:00,105.76,106.0,105.2,105.2,19765.0,93.9411,94.1543,93.4437,93.4437,19765.0
2018-01-02 09:35:00,105.2,105.51,105.2,105.35,15327.0,93.4437,93.7191,93.4437,93.5769,15327.0
2018-01-02 09:40:00,105.41,106.07,105.33,106.05,19504.0,93.6302,94.2165,93.5592,94.1987,19504.0
2018-01-02 09:45:00,105.97,106.63,105.97,106.21,18090.0,94.1276,94.7139,94.1276,94.3408,18090.0
2018-01-02 09:50:00,106.25,106.38,105.97,105.99,12885.0,94.3764,94.4918,94.1276,94.1454,12885.0
2018-01-02 09:55:00,105.89,105.89,105.56,105.62,10600.0,94.0566,94.0566,93.7635,93.8168,10600.0
2018-01-02 10:00:00,105.79,105.88,105.4,105.4,78421.0,93.9678,94.0477,93.6213,93.6213,78421.0
2018-01-02 10:05:00,105.46,105.63,105.38,105.5,22234.0,93.6746,93.8256,93.6036,93.7102,22234.0
2018-01-02 10:10:00,105.59,105.67,105.18,105.18,13714.0,93.7901,93.8612,93.4259,93.4259,13714.0
2018-01-02 10:15:00,105.17,105.22,105.05,105.19,13824.0,93.417,93.4615,93.3105,93.4348,13824.0
2018-01-02 10:20:00,105.23,105.38,105.23,105.36,8532.0,93.4703,93.6036,93.4703,93.5858,8532.0
2018-01-02 10:25:00,105.39,105.57,105.33,105.36,14684.0,93.6125,93.7723,93.5592,93.5858,14684.0
2018-01-02 10:30:00,105.36,105.42,105.21,105.23,15692.0,93.5858,93.6391,93.4526,93.4703,15692.0
2018-01-02 10:35:00,105.23,105.32,104.92,105.12,26162.0,93.4703,93.5503,93.195,93.3726,26162.0
2018-01-02 10:40:00,105.21,105.27,105.09,105.17,12852.0,93.4526,93.5059,93.346,93.417,12852.0
2018-01-02 10:45:00,105.18,105.24,105.0,105.03,52663.0,93.4259,93.4792,93.266,93.2927,52663.0
2018-01-02 10:50:00,105.06,105.6,104.98,105.56,25105.0,93.3193,93.799,93.2483,93.7635,25105.0
2018-01-02 10:55:00,105.58,105.82,105.56,105.71,13964.0,93.7812,93.9944,93.7635,93.8967,13964.0
2018-01-02 11:00:00,105.71,105.96,105.63,105.8,19809.0,93.8967,94.1188,93.8256,93.9766,19809.0
2018-01-02 11:05:00,105.8,105.81,105.54,105.57,7432.0,93.9766,93.9855,93.7457,93.7723,7432.0
2018-01-02 11:10:00,105.61,105.74,105.56,105.66,13437.0,93.8079,93.9234,93.7635,93.8523,13437.0
2018-01-02 11:15:00,105.64,105.82,105.61,105.7,13107.0,93.8345,93.9944,93.8079,93.8878,13107.0
2018-01-02 11:20:00,105.69,105.7,105.41,105.43,10123.0,93.8789,93.8878,93.6302,93.648,10123.0
2018-01-02 11:25:00,105.49,105.63,105.46,105.5,13052.0,93.7013,93.8256,93.6746,93.7102,13052.0
2018-01-02 11:30:00,105.5,105.57,105.43,105.5,9542.0,93.7102,93.7723,93.648,93.7102,9542.0
2018-01-02 11:35:00,105.5,105.5,105.29,105.4,10652.0,93.7102,93.7102,93.5236,93.6213,10652.0
2018-01-02 11:40:00,105.35,105.48,105.33,105.43,3030.0,93.5769,93.6924,93.5592,93.648,3030.0
2018-01-02 11:45:00,105.43,105.5,105.34,105.38,6776.0,93.648,93.7102,93.5681,93.6036,6776.0
2018-01-02 11:50:00,105.37,105.43,105.28,105.41,10997.0,93.5947,93.648,93.5148,93.6302,10997.0
2018-01-02 11:55:00,105.44,105.57,105.4,105.4,8534.0,93.6569,93.7723,93.6213,93.6213,8534.0
2018-01-02 12:00:00,105.43,105.5,105.38,105.42,8092.0,93.648,93.7102,93.6036,93.6391,8092.0
2018-01-02 12:05:00,105.42,105.58,105.4,105.52,11051.0,93.6391,93.7812,93.6213,93.7279,11051.0
2018-01-02 12:10:00,105.54,105.54,105.45,105.5,5800.0,93.7457,93.7457,93.6658,93.7102,5800.0
2018-01-02 12:15:00,105.48,105.69,105.48,105.58,10017.0,93.6924,93.8789,93.6924,93.7812,10017.0
2018-01-02 12:20:00,105.61,105.63,105.48,105.48,8136.0,93.8079,93.8256,93.6924,93.6924,8136.0
2018-01-02 12:25:00,105.44,105.46,105.4,105.42,4014.0,93.6569,93.6746,93.6213,93.6391,4014.0
2018-01-02 12:30:00,105.46,105.68,105.41,105.6,30923.0,93.6746,93.8701,93.6302,93.799,30923.0
2018-01-02 12:35:00,105.66,105.7,105.59,105.62,7283.0,93.8523,93.8878,93.7901,93.8168,7283.0
2018-01-02 12:40:00,105.64,105.64,105.42,105.49,5554.0,93.8345,93.8345,93.6391,93.7013,5554.0
2018-01-02 12:45:00,105.43,105.44,105.27,105.27,4124.0,93.648,93.6569,93.5059,93.5059,4124.0
2018-01-02 12:50:00,105.27,105.33,105.09,105.09,13892.0,93.5059,93.5592,93.346,93.346,13892.0
2018-01-02 12:55:00,105.09,105.25,105.02,105.2,7791.0,93.346,93.4881,93.2838,93.4437,7791.0
2018-01-02 13:00:00,105.19,105.37,105.19,105.31,7854.0,93.4348,93.5947,93.4348,93.5414,7854.0
2018-01-02 13:05:00,105.32,105.45,105.28,105.43,6079.0,93.5503,93.6658,93.5148,93.648,6079.0
2018-01-02 13:10:00,105.44,105.5,105.42,105.46,5300.0,93.6569,93.7102,93.6391,93.6746,5300.0
2018-01-02 13:15:00,105.45,105.5,105.34,105.47,6900.0,93.6658,93.7102,93.5681,93.6835,6900.0
2018-01-02 13:20:00,105.45,105.55,105.38,105.5,11236.0,93.6658,93.7546,93.6036,93.7102,11236.0
2018-01-02 13:25:00,105.5,105.52,105.35,105.39,6104.0,93.7102,93.7279,93.5769,93.6125,6104.0
2018-01-02 13:30:00,105.36,105.41,105.25,105.36,7109.0,93.5858,93.6302,93.4881,93.5858,7109.0
2018-01-02 13:35:00,105.34,105.43,105.34,105.35,8006.0,93.5681,93.648,93.5681,93.5769,8006.0
2018-01-02 13:40:00,105.38,105.38,105.23,105.27,7840.0,93.6036,93.6036,93.4703,93.5059,7840.0
2018-01-02 13:45:00,105.21,105.23,105.16,105.16,4622.0,93.4526,93.4703,93.4082,93.4082,4622.0
2018-01-02 13:50:00,105.16,105.17,105.02,105.05,7240.0,93.4082,93.417,93.2838,93.3105,7240.0
2018-01-02 13:55:00,105.04,105.09,104.94,105.07,10920.0,93.3016,93.346,93.2128,93.3282,10920.0
2018-01-02 14:00:00,105.07,105.31,105.07,105.16,10271.0,93.3282,93.5414,93.3282,93.4082,10271.0
2018-01-02 14:05:00,105.16,105.21,105.12,105.15,8024.0,93.4082,93.4526,93.3726,93.3993,8024.0
2018-01-02 14:10:00,105.15,105.17,105.02,105.02,10386.0,93.3993,93.417,93.2838,93.2838,10386.0
2018-01-02 14:15:00,105.06,105.29,105.03,105.29,9238.0,93.3193,93.5236,93.2927,93.5236,9238.0
2018-01-02 14:20:00,105.26,105.45,105.2,105.45,8869.0,93.497,93.6658,93.4437,93.6658,8869.0
2018-01-02 14:25:00,105.47,105.63,105.46,105.59,6631.0,93.6835,93.8256,93.6746,93.7901,6631.0
2018-01-02 14:30:00,105.56,105.59,105.48,105.51,5946.0,93.7635,93.7901,93.6924,93.7191,5946.0
2018-01-02 14:35:00,105.56,105.58,105.33,105.33,14240.0,93.7635,93.7812,93.5592,93.5592,14240.0
2018-01-02 14:40:00,105.33,105.51,105.33,105.43,6971.0,93.5592,93.7191,93.5592,93.648,6971.0
2018-01-02 14:45:00,105.47,105.51,105.42,105.48,5206.0,93.6835,93.7191,93.6391,93.6924,5206.0
2018-01-02 14:50:00,105.49,105.54,105.48,105.52,8036.0,93.7013,93.7457,93.6924,93.7279,8036.0
2018-01-02 14:55:00,105.49,105.58,105.45,105.58,9054.0,93.7013,93.7812,93.6658,93.7812,9054.0
2018-01-02 15:00:00,105.58,105.77,105.57,105.7,16793.0,93.7812,93.95,93.7723,93.8878,16793.0
2018-01-02 15:05:00,105.7,105.8,105.63,105.76,15739.0,93.8878,93.9766,93.8256,93.9411,15739.0
2018-01-02 15:10:00,105.79,105.96,105.74,105.85,56292.0,93.9678,94.1188,93.9234,94.0211,56292.0
2018-01-02 15:15:00,105.89,106.17,105.89,106.11,22439.0,94.0566,94.3053,94.0566,94.252,22439.0
2018-01-02 15:20:00,106.15,106.19,105.91,105.92,12066.0,94.2875,94.3231,94.0744,94.0832,12066.0
2018-01-02 15:25:00,105.87,105.91,105.79,105.91,15323.0,94.0388,94.0744,93.9678,94.0744,15323.0
2018-01-02 15:30:00,105.89,105.96,105.6,105.6,18553.0,94.0566,94.1188,93.799,93.799,18553.0
2018-01-02 15:35:00,105.61,105.82,105.61,105.82,19498.0,93.8079,93.9944,93.8079,93.9944,19498.0
2018-01-02 15:40:00,105.83,105.88,105.7,105.7,20776.0,94.0033,94.0477,93.8878,93.8878,20776.0
2018-01-02 15:45:00,105.7,106.04,105.69,106.04,30545.0,93.8878,94.1898,93.8789,94.1898,30545.0
2018-01-02 15:50:00,106.04,106.36,106.02,106.02,55688.0,94.1898,94.4741,94.1721,94.1721,55688.0
2018-01-02 15:55:00,106.03,106.16,105.9,106.1,81722.0,94.1809,94.2964,94.0655,94.2431,81722.0
2018-01-03 09:30:00,105.86,106.66,105.83,106.31,62669.0,94.0299,94.7405,94.0033,94.4297,62669.0
2018-01-03 09:35:00,106.32,106.64,106.18,106.29,22282.0,94.4385,94.7228,94.3142,94.4119,22282.0
2018-01-03 09:40:00,106.3,106.42,105.52,105.52,31187.0,94.4208,94.5274,93.7279,93.7279,31187.0
2018-01-03 09:45:00,105.65,105.75,105.1,105.18,22340.0,93.8434,93.9322,93.3549,93.4259,22340.0
2018-01-03 09:50:00,105.17,105.54,104.98,105.39,72511.0,93.417,93.7457,93.2483,93.6125,72511.0
2018-01-03 09:55:00,105.39,106.12,105.39,105.86,19035.0,93.6125,94.2609,93.6125,94.0299,19035.0
2018-01-03 10:00:00,105.85,106.33,105.78,106.26,23134.0,94.0211,94.4474,93.9589,94.3852,23134.0
2018-01-03 10:05:00,106.16,106.3,105.67,105.79,17427.0,94.2964,94.4208,93.8612,93.9678,17427.0
2018-01-03 10:10:00,105.77,105.84,105.55,105.71,23607.0,93.95,94.0122,93.7546,93.8967,23607.0
2018-01-03 10:15:00,105.66,105.76,105.43,105.5,21532.0,93.8523,93.9411,93.648,93.7102,21532.0
2018-01-03 10:20:00,105.5,105.6,105.27,105.57,29073.0,93.7102,93.799,93.5059,93.7723,29073.0
2018-01-03 10:25:00,105.59,105.71,105.46,105.49,14872.0,93.7901,93.8967,93.6746,93.7013,14872.0
2018-01-03 10:30:00,105.49,105.74,105.49,105.6,21794.0,93.7013,93.9234,93.7013,93.799,21794.0
2018-01-03 10:35:00,105.63,105.75,105.52,105.68,24148.0,93.8256,93.9322,93.7279,93.8701,24148.0
2018-01-03 10:40:00,105.71,105.84,105.63,105.7,36451.0,93.8967,94.0122,93.8256,93.8878,36451.0
2018-01-03 10:45:00,105.72,105.83,105.57,105.8,19467.0,93.9056,94.0033,93.7723,93.9766,19467.0
2018-01-03 10:50:00,105.8,105.82,105.54,105.61,25877.0,93.9766,93.9944,93.7457,93.8079,25877.0
2018-01-03 10:55:00,105.63,105.75,105.57,105.71,10729.0,93.8256,93.9322,93.7723,93.8967,10729.0
2018-01-03 11:00:00,105.71,105.91,105.64,105.91,33908.0,93.8967,94.0744,93.8345,94.0744,33908.0
2018-01-03 11:05:00,105.85,106.02,105.79,105.9,58941.0,94.0211,94.1721,93.9678,94.0655,58941.0
2018-01-03 11:10:00,105.94,106.59,105.84,106.59,74618.0,94.101,94.6784,94.0122,94.6784,74618.0
2018-01-03 11:15:00,106.59,106.86,106.45,106.48,31742.0,94.6784,94.9182,94.554,94.5807,31742.0
2018-01-03 11:20:00,106.52,106.71,106.47,106.6,52231.0,94.6162,94.785,94.5718,94.6872,52231.0
2018-01-03 11:25:00,106.58,107.18,106.56,107.18,18774.0,94.6695,95.2024,94.6517,95.2024,18774.0
2018-01-03 11:30:00,107.1,107.21,106.87,106.96,15452.0,95.1314,95.2291,94.9271,95.007,15452.0
2018-01-03 11:35:00,106.94,106.95,106.58,106.62,15350.0,94.9892,94.9981,94.6695,94.705,15350.0
2018-01-03 11:40:00,106.58,106.58,106.35,106.35,12134.0,94.6695,94.6695,94.4652,94.4652,12134.0
2018-01-03 11:45:00,106.33,106.36,106.14,106.19,11629.0,94.4474,94.4741,94.2786,94.3231,11629.0
2018-01-03 11:50:00,106.12,106.28,106.12,106.2,8760.0,94.2609,94.403,94.2609,94.3319,8760.0
2018-01-03 11:55:00,106.23,106.27,106.01,106.01,11051.0,94.3586,94.3941,94.1632,94.1632,11051.0
2018-01-03 12:00:00,106.01,106.31,106.0,106.26,12977.0,94.1632,94.4297,94.1543,94.3852,12977.0
2018-01-03 12:05:00,106.29,106.4,106.17,106.39,11918.0,94.4119,94.5096,94.3053,94.5007,11918.0
2018-01-03 12:10:00,106.39,106.46,106.27,106.33,12476.0,94.5007,94.5629,94.3941,94.4474,12476.0
2018-01-03 12:15:00,106.36,106.43,106.31,106.31,4184.0,94.4741,94.5362,94.4297,94.4297,4184.0
2018-01-03 12:20:00,106.31,106.4,106.27,106.37,7116.0,94.4297,94.5096,94.3941,94.4829,7116.0
2018-01-03 12:25:00,106.35,106.51,106.35,106.44,12150.0,94.4652,94.6073,94.4652,94.5451,12150.0
2018-01-03 12:30:00,106.47,106.51,106.39,106.39,9231.0,94.5718,94.6073,94.5007,94.5007,9231.0
2018-01-03 12:35:00,106.35,106.56,106.35,106.42,18350.0,94.4652,94.6517,94.4652,94.5274,18350.0
2018-01-03 12:40:00,106.46,106.66,106.46,106.65,20531.0,94.5629,94.7405,94.5629,94.7317,20531.0
2018-01-03 12:45:00,106.64,106.65,106.48,106.48,32204.0,94.7228,94.7317,94.5807,94.5807,32204.0
2018-01-03 12:50:00,106.47,106.69,106.45,106.67,16465.0,94.5718,94.7672,94.554,94.7494,16465.0
2018-01-03 12:55:00,106.66,106.79,106.63,106.76,10796.0,94.7405,94.856,94.7139,94.8294,10796.0
2018-01-03 13:00:00,106.72,106.88,106.7,106.76,8999.0,94.7938,94.936,94.7761,94.8294,8999.0
2018-01-03 13:05:00,106.76,106.8,106.73,106.75,5750.0,94.8294,94.8649,94.8027,94.8205,5750.0
2018-01-03 13:10:00,106.75,106.83,106.62,106.74,13747.0,94.8205,94.8915,94.705,94.8116,13747.0
2018-01-03 13:15:00,106.74,106.94,106.74,106.94,11959.0,94.8116,94.9892,94.8116,94.9892,11959.0
2018-01-03 13:20:00,106.94,107.12,106.88,107.07,5123.0,94.9892,95.1491,94.936,95.1047,5123.0
2018-01-03 13:25:00,107.11,107.12,106.99,106.99,6954.0,95.1403,95.1491,95.0337,95.0337,6954.0
2018-01-03 13:30:00,106.95,107.02,106.91,107.0,13010.0,94.9981,95.0603,94.9626,95.0425,13010.0
2018-01-03 13:35:00,106.96,106.96,106.64,106.7,10670.0,95.007,95.007,94.7228,94.7761,10670.0
2018-01-03 13:40:00,106.69,106.74,106.63,106.72,7611.0,94.7672,94.8116,94.7139,94.7938,7611.0
2018-01-03 13:45:00,106.69,106.7,106.55,106.65,7328.0,94.7672,94.7761,94.6428,94.7317,7328.0
2018-01-03 13:50:00,106.65,106.7,106.59,106.62,5318.0,94.7317,94.7761,94.6784,94.705,5318.0
2018-01-03 13:55:00,106.59,106.64,106.56,106.56,12974.0,94.6784,94.7228,94.6517,94.6517,12974.0
2018-01-03 14:00:00,106.58,106.94,106.57,106.91,46407.0,94.6695,94.9892,94.6606,94.9626,46407.0
2018-01-03 14:05:00,106.91,107.31,106.9,107.29,22750.0,94.9626,95.3179,94.9537,95.3001,22750.0
2018-01-03 14:10:00,107.27,107.46,107.27,107.41,16121.0,95.2824,95.4511,95.2824,95.4067,16121.0
2018-01-03 14:15:00,107.41,107.41,107.23,107.23,10701.0,95.4067,95.4067,95.2468,95.2468,10701.0
2018-01-03 14:20:00,107.25,107.27,107.03,107.13,9992.0,95.2646,95.2824,95.0692,95.158,9992.0
2018-01-03 14:25:00,107.15,107.28,106.85,107.09,10414.0,95.1758,95.2913,94.9093,95.1225,10414.0
2018-01-03 14:30:00,107.05,107.15,106.96,107.15,17585.0,95.087,95.1758,95.007,95.1758,17585.0
2018-01-03 14:35:00,107.17,107.24,107.1,107.18,8363.0,95.1935,95.2557,95.1314,95.2024,8363.0
2018-01-03 14:40:00,107.21,107.53,107.17,107.47,17290.0,95.2291,95.5133,95.1935,95.46,17290.0
2018-01-03 14:45:00,107.45,107.53,107.38,107.42,16539.0,95.4423,95.5133,95.3801,95.4156,16539.0
2018-01-03 14:50:00,107.4,107.4,107.22,107.32,17823.0,95.3978,95.3978,95.238,95.3268,17823.0
2018-01-03 14:55:00,107.33,107.58,107.33,107.47,21625.0,95.3357,95.5577,95.3357,95.46,21625.0
2018-01-03 15:00:00,107.47,107.51,107.15,107.17,15405.0,95.46,95.4955,95.1758,95.1935,15405.0
2018-01-03 15:05:00,107.18,107.22,107.07,107.07,22499.0,95.2024,95.238,95.1047,95.1047,22499.0
2018-01-03 15:10:00,107.1,107.14,107.04,107.1,20400.0,95.1314,95.1669,95.0781,95.1314,20400.0
2018-01-03 15:15:00,107.12,107.17,107.07,107.09,53945.0,95.1491,95.1935,95.1047,95.1225,53945.0
2018-01-03 15:20:00,107.05,107.1,106.98,107.01,34873.0,95.087,95.1314,95.0248,95.0514,34873.0
2018-01-03 15:25:00,107.02,107.32,107.01,107.23,33622.0,95.0603,95.3268,95.0514,95.2468,33622.0
2018-01-03 15:30:00,107.23,107.47,107.23,107.47,23469.0,95.2468,95.46,95.2468,95.46,23469.0
2018-01-03 15:35:00,107.43,107.5,107.35,107.42,19533.0,95.4245,95.4867,95.3534,95.4156,19533.0
2018-01-03 15:40:00,107.41,107.43,107.21,107.28,27387.0,95.4067,95.4245,95.2291,95.2913,27387.0
2018-01-03 15:45:00,107.26,107.31,107.19,107.2,55249.0,95.2735,95.3179,95.2113,95.2202,55249.0
2018-01-03 15:50:00,107.21,107.56,107.2,107.5,60686.0,95.2291,95.54,95.2202,95.4867,60686.0
2018-01-03 15:55:00,107.49,107.49,107.28,107.35,85859.0,95.4778,95.4778,95.2913,95.3534,85859.0
2018-01-04 09:30:00,107.95,107.99,107.58,107.59,25392.0,95.8864,95.9219,95.5577,95.5666,25392.0
2018-01-04 09:35:00,107.59,107.67,107.1,107.26,35737.0,95.5666,95.6377,95.1314,95.2735,35737.0
2018-01-04 09:40:00,107.27,107.4,106.79,106.79,17578.0,95.2824,95.3978,94.856,94.856,17578.0
2018-01-04 09:45:00,106.89,106.9,106.35,106.61,18273.0,94.9448,94.9537,94.4652,94.6961,18273.0
2018-01-04 09:50:00,106.51,106.86,106.39,106.81,29192.0,94.6073,94.9182,94.5007,94.8738,29192.0
2018-01-04 09:55:00,106.82,107.07,106.57,107.04,12206.0,94.8827,95.1047,94.6606,95.0781,12206.0
2018-01-04 10:00:00,107.07,107.22,106.54,106.55,22934.0,95.1047,95.238,94.6339,94.6428,22934.0
2018-01-04 10:05:00,106.49,107.07,106.45,107.02,35838.0,94.5895,95.1047,94.554,95.0603,35838.0
2018-01-04 10:10:00,107.04,107.52,107.04,107.5,7059.0,95.0781,95.5044,95.0781,95.4867,7059.0
2018-01-04 10:15:00,107.5,107.68,107.25,107.26,24152.0,95.4867,95.6466,95.2646,95.2735,24152.0
2018-01-04 10:20:00,107.26,107.39,107.15,107.2,11350.0,95.2735,95.389,95.1758,95.2202,11350.0
2018-01-04 10:25:00,107.2,107.38,107.16,107.38,10415.0,95.2202,95.3801,95.1847,95.3801,10415.0
2018-01-04 10:30:00,107.38,107.42,107.05,107.19,135250.0,95.3801,95.4156,95.087,95.2113,135250.0
2018-01-04 10:35:00,107.19,107.8,107.1,107.8,14869.0,95.2113,95.7531,95.1314,95.7531,14869.0
2018-01-04 10:40:00,107.83,107.98,107.69,107.98,33723.0,95.7798,95.913,95.6554,95.913,33723.0
2018-01-04 10:45:00,107.94,108.63,107.94,108.59,37203.0,95.8775,96.4904,95.8775,96.4549,37203.0
2018-01-04 10:50:00,108.58,108.8,108.56,108.69,41709.0,96.446,96.6414,96.4282,96.5437,41709.0
2018-01-04 10:55:00,108.7,109.27,108.65,109.27,35662.0,96.5526,97.0589,96.5082,97.0589,35662.0
2018-01-04 11:00:00,109.3,109.35,109.0,109.17,55530.0,97.0855,97.1299,96.819,96.97,55530.0
2018-01-04 11:05:00,109.15,109.48,108.62,108.72,49848.0,96.9523,97.2454,96.4815,96.5703,49848.0
2018-01-04 11:10:00,108.72,108.78,108.6,108.67,15774.0,96.5703,96.6236,96.4637,96.5259,15774.0
2018-01-04 11:15:00,108.67,108.79,108.48,108.51,9601.0,96.5259,96.6325,96.3571,96.3838,9601.0
2018-01-04 11:20:00,108.47,108.63,108.43,108.46,9520.0,96.3483,96.4904,96.3127,96.3394,9520.0
2018-01-04 11:25:00,108.48,108.54,108.43,108.53,8818.0,96.3571,96.4104,96.3127,96.4016,8818.0
2018-01-04 11:30:00,108.58,108.75,108.58,108.71,18821.0,96.446,96.597,96.446,96.5614,18821.0
2018-01-04 11:35:00,108.67,108.78,108.55,108.63,8823.0,96.5259,96.6236,96.4193,96.4904,8823.0
2018-01-04 11:40:00,108.6,108.77,108.51,108.65,7944.0,96.4637,96.6147,96.3838,96.5082,7944.0
2018-01-04 11:45:00,108.65,108.65,108.34,108.57,21345.0,96.5082,96.5082,96.2328,96.4371,21345.0
2018-01-04 11:50:00,108.52,108.63,108.38,108.47,6551.0,96.3927,96.4904,96.2683,96.3483,6551.0
2018-01-04 11:55:00,108.47,108.52,108.35,108.45,7203.0,96.3483,96.3927,96.2417,96.3305,7203.0
2018-01-04 12:00:00,108.43,108.6,108.27,108.28,20330.0,96.3127,96.4637,96.1706,96.1795,20330.0
2018-01-04 12:05:00,108.22,108.32,108.01,108.32,13663.0,96.1262,96.215,95.9397,96.215,13663.0
2018-01-04 12:10:00,108.22,108.31,108.0,108.09,12759.0,96.1262,96.2061,95.9308,96.0107,12759.0
2018-01-04 12:15:00,108.09,108.21,108.0,108.15,14576.0,96.0107,96.1173,95.9308,96.064,14576.0
2018-01-04 12:20:00,108.16,108.25,108.04,108.04,23007.0,96.0729,96.1529,95.9663,95.9663,23007.0
2018-01-04 12:25:00,108.05,108.16,107.93,108.16,9326.0,95.9752,96.0729,95.8686,96.0729,9326.0
2018-01-04 12:30:00,108.17,108.17,107.91,107.91,7304.0,96.0818,96.0818,95.8508,95.8508,7304.0
2018-01-04 12:35:00,107.94,108.04,107.83,108.01,12750.0,95.8775,95.9663,95.7798,95.9397,12750.0
2018-01-04 12:40:00,107.98,107.98,107.71,107.81,18203.0,95.913,95.913,95.6732,95.762,18203.0
2018-01-04 12:45:00,107.76,107.85,107.68,107.76,7720.0,95.7176,95.7976,95.6466,95.7176,7720.0
2018-01-04 12:50:00,107.72,107.72,107.45,107.55,8666.0,95.6821,95.6821,95.4423,95.5311,8666.0
2018-01-04 12:55:00,107.55,107.73,107.42,107.73,16629.0,95.5311,95.691,95.4156,95.691,16629.0
2018-01-04 13:00:00,107.63,108.0,107.63,107.92,35393.0,95.6021,95.9308,95.6021,95.8597,35393.0
2018-01-04 13:05:00,107.87,107.92,107.72,107.78,8810.0,95.8153,95.8597,95.6821,95.7354,8810.0
2018-01-04 13:10:00,107.73,107.9,107.72,107.8,7426.0,95.691,95.842,95.6821,95.7531,7426.0
2018-01-04 13:15:00,107.84,107.84,107.61,107.79,10536.0,95.7887,95.7887,95.5844,95.7443,10536.0
2018-01-04 13:20:00,107.77,107.93,107.6,107.81,12098.0,95.7265,95.8686,95.5755,95.762,12098.0
2018-01-04 13:25:00,107.84,108.02,107.79,107.89,9586.0,95.7887,95.9486,95.7443,95.8331,9586.0
2018-01-04 13:30:00,107.92,108.05,107.72,107.72,10029.0,95.8597,95.9752,95.6821,95.6821,10029.0
2018-01-04 13:35:00,107.77,108.03,107.75,107.86,13549.0,95.7265,95.9574,95.7087,95.8064,13549.0
2018-01-04 13:40:00,107.87,108.03,107.75,107.82,5500.0,95.8153,95.9574,95.7087,95.7709,5500.0
2018-01-04 13:45:00,107.83,107.88,107.71,107.81,15277.0,95.7798,95.8242,95.6732,95.762,15277.0
2018-01-04 13:50:00,107.81,107.85,107.72,107.73,9136.0,95.762,95.7976,95.6821,95.691,9136.0
2018-01-04 13:55:00,107.68,107.87,107.6,107.68,6677.0,95.6466,95.8153,95.5755,95.6466,6677.0
2018-01-04 14:00:00,107.74,107.81,107.64,107.75,8961.0,95.6998,95.762,95.611,95.7087,8961.0
2018-01-04 14:05:00,107.75,107.76,107.62,107.64,8430.0,95.7087,95.7176,95.5933,95.611,8430.0
2018-01-04 14:10:00,107.6,107.67,107.47,107.48,12839.0,95.5755,95.6377,95.46,95.4689,12839.0
2018-01-04 14:15:00,107.52,107.65,107.39,107.65,22301.0,95.5044,95.6199,95.389,95.6199,22301.0
2018-01-04 14:20:00,107.75,107.83,107.53,107.56,10000.0,95.7087,95.7798,95.5133,95.54,10000.0
2018-01-04 14:25:00,107.6,107.7,107.52,107.59,10611.0,95.5755,95.6643,95.5044,95.5666,10611.0
2018-01-04 14:30:00,107.59,107.65,107.51,107.51,10834.0,95.5666,95.6199,95.4955,95.4955,10834.0
2018-01-04 14:35:00,107.51,107.64,107.43,107.64,14553.0,95.4955,95.611,95.4245,95.611,14553.0
2018-01-04 14:40:00,107.61,107.61,107.47,107.47,4163.0,95.5844,95.5844,95.46,95.46,4163.0
2018-01-04 14:45:00,107.47,107.6,107.46,107.54,14333.0,95.46,95.5755,95.4511,95.5222,14333.0
2018-01-04 14:50:00,107.52,107.57,107.45,107.53,9873.0,95.5044,95.5488,95.4423,95.5133,9873.0
2018-01-04 14:55:00,107.51,107.59,107.45,107.45,17015.0,95.4955,95.5666,95.4423,95.4423,17015.0
2018-01-04 15:00:00,107.46,107.78,107.42,107.55,19100.0,95.4511,95.7354,95.4156,95.5311,19100.0
2018-01-04 15:05:00,107.54,107.61,107.42,107.43,14566.0,95.5222,95.5844,95.4156,95.4245,14566.0
2018-01-04 15:10:00,107.44,107.56,107.41,107.52,13058.0,95.4334,95.54,95.4067,95.5044,13058.0
2018-01-04 15:15:00,107.51,107.57,107.43,107.47,18200.0,95.4955,95.5488,95.4245,95.46,18200.0
2018-01-04 15:20:00,107.45,107.51,107.4,107.41,8316.0,95.4423,95.4955,95.3978,95.4067,8316.0
2018-01-04 15:25:00,107.4,107.59,107.4,107.49,17146.0,95.3978,95.5666,95.3978,95.4778,17146.0
2018-01-04 15:30:00,107.46,107.49,107.35,107.43,21952.0,95.4511,95.4778,95.3534,95.4245,21952.0
2018-01-04 15:35:00,107.43,107.61,107.43,107.51,15076.0,95.4245,95.5844,95.4245,95.4955,15076.0
2018-01-04 15:40:00,107.51,107.76,107.51,107.73,20442.0,95.4955,95.7176,95.4955,95.691,20442.0
2018-01-04 15:45:00,107.73,107.75,107.63,107.73,20466.0,95.691,95.7087,95.6021,95.691,20466.0
2018-01-04 15:50:00,107.69,107.72,107.62,107.72,20108.0,95.6554,95.6821,95.5933,95.6821,20108.0
2018-01-04 15:55:00,107.72,107.73,107.53,107.55,55478.0,95.6821,95.691,95.5133,95.5311,55478.0
2018-01-05 09:30:00,108.38,108.61,108.01,108.05,31443.0,96.2683,96.4726,95.9397,95.9752,31443.0
2018-01-05 09:35:00,108.04,108.98,107.9,108.94,13423.0,95.9663,96.8013,95.842,96.7657,13423.0
2018-01-05 09:40:00,108.86,108.94,108.18,108.37,13760.0,96.6947,96.7657,96.0907,96.2594,13760.0
2018-01-05 09:45:00,108.41,108.54,108.2,108.25,8450.0,96.295,96.4104,96.1084,96.1529,8450.0
2018-01-05 09:50:00,108.25,108.5,108.13,108.48,11859.0,96.1529,96.3749,96.0463,96.3571,11859.0
2018-01-05 09:55:00,108.57,108.68,108.46,108.68,12598.0,96.4371,96.5348,96.3394,96.5348,12598.0
2018-01-05 10:00:00,108.62,109.07,108.62,109.0,85877.0,96.4815,96.8812,96.4815,96.819,85877.0
2018-01-05 10:05:00,109.01,109.22,108.85,108.88,18590.0,96.8279,97.0145,96.6858,96.7124,18590.0
2018-01-05 10:10:00,108.88,108.95,108.54,108.84,15719.0,96.7124,96.7746,96.4104,96.6769,15719.0
2018-01-05 10:15:00,108.82,109.14,108.7,109.14,14109.0,96.6592,96.9434,96.5526,96.9434,14109.0
2018-01-05 10:20:00,109.16,109.27,108.8,108.96,10375.0,96.9612,97.0589,96.6414,96.7835,10375.0
2018-01-05 10:25:00,108.99,109.01,108.78,108.94,4150.0,96.8102,96.8279,96.6236,96.7657,4150.0
2018-01-05 10:30:00,108.94,109.23,108.93,109.19,8350.0,96.7657,97.0233,96.7569,96.9878,8350.0
2018-01-05 10:35:00,109.22,109.46,109.15,109.36,12918.0,97.0145,97.2276,96.9523,97.1388,12918.0
2018-01-05 10:40:00,109.37,109.51,109.35,109.43,9076.0,97.1477,97.272,97.1299,97.201,9076.0
2018-01-05 10:45:00,109.39,109.52,109.39,109.43,8983.0,97.1655,97.2809,97.1655,97.201,8983.0
2018-01-05 10:50:00,109.43,109.59,109.43,109.59,6000.0,97.201,97.3431,97.201,97.3431,6000.0
2018-01-05 10:55:00,109.57,110.15,109.56,109.96,52647.0,97.3253,97.8405,97.3165,97.6718,52647.0
2018-01-05 11:00:00,109.94,110.07,109.85,109.93,9905.0,97.654,97.7695,97.574,97.6451,9905.0
2018-01-05 11:05:00,109.97,110.03,109.66,109.66,9573.0,97.6806,97.7339,97.4053,97.4053,9573.0
2018-01-05 11:10:00,109.73,110.0,109.64,109.88,9016.0,97.4675,97.7073,97.3875,97.6007,9016.0
2018-01-05 11:15:00,109.9,110.17,109.86,110.07,6870.0,97.6185,97.8583,97.5829,97.7695,6870.0
2018-01-05 11:20:00,110.09,110.1,109.88,109.93,13337.0,97.7872,97.7961,97.6007,97.6451,13337.0
2018-01-05 11:25:00,109.81,109.96,109.74,109.75,2738.0,97.5385,97.6718,97.4763,97.4852,2738.0
2018-01-05 11:30:00,109.75,109.76,109.62,109.73,8366.0,97.4852,97.4941,97.3698,97.4675,8366.0
2018-01-05 11:35:00,109.73,109.82,109.6,109.6,4572.0,97.4675,97.5474,97.352,97.352,4572.0
2018-01-05 11:40:00,109.6,109.72,109.55,109.71,4642.0,97.352,97.4586,97.3076,97.4497,4642.0
2018-01-05 11:45:00,109.73,109.88,109.52,109.54,15938.0,97.4675,97.6007,97.2809,97.2987,15938.0
2018-01-05 11:50:00,109.6,109.89,109.56,109.85,3230.0,97.352,97.6096,97.3165,97.574,3230.0
2018-01-05 11:55:00,109.91,109.92,109.75,109.89,5847.0,97.6273,97.6362,97.4852,97.6096,5847.0
2018-01-05 12:00:00,109.89,109.89,109.55,109.59,4319.0,97.6096,97.6096,97.3076,97.3431,4319.0
2018-01-05 12:05:00,109.61,109.74,109.59,109.61,3354.0,97.3609,97.4763,97.3431,97.3609,3354.0
2018-01-05 12:10:00,109.65,109.68,109.54,109.68,6100.0,97.3964,97.423,97.2987,97.423,6100.0
2018-01-05 12:15:00,109.62,109.78,109.57,109.77,6251.0,97.3698,97.5119,97.3253,97.503,6251.0
2018-01-05 12:20:00,109.77,109.83,109.63,109.68,3350.0,97.503,97.5563,97.3786,97.423,3350.0
2018-01-05 12:25:00,109.68,109.76,109.67,109.68,3338.0,97.423,97.4941,97.4142,97.423,3338.0
2018-01-05 12:30:00,109.67,109.89,109.67,109.78,3796.0,97.4142,97.6096,97.4142,97.5119,3796.0
2018-01-05 12:35:00,109.78,109.87,109.67,109.73,11774.0,97.5119,97.5918,97.4142,97.4675,11774.0
2018-01-05 12:40:00,109.7,109.86,109.7,109.86,3820.0,97.4408,97.5829,97.4408,97.5829,3820.0
2018-01-05 12:45:00,109.86,109.88,109.76,109.79,5827.0,97.5829,97.6007,97.4941,97.5208,5827.0
2018-01-05 12:50:00,109.79,110.03,109.78,110.03,9015.0,97.5208,97.7339,97.5119,97.7339,9015.0
2018-01-05 12:55:00,110.03,110.11,109.98,110.08,2500.0,97.7339,97.805,97.6895,97.7783,2500.0
2018-01-05 13:00:00,110.1,110.1,109.95,110.03,6080.0,97.7961,97.7961,97.6629,97.7339,6080.0
2018-01-05 13:05:00,110.02,110.15,109.91,110.12,12370.0,97.7251,97.8405,97.6273,97.8139,12370.0
2018-01-05 13:10:00,110.12,110.17,110.07,110.16,8525.0,97.8139,97.8583,97.7695,97.8494,8525.0
2018-01-05 13:15:00,110.12,110.17,110.1,110.1,4505.0,97.8139,97.8583,97.7961,97.7961,4505.0
2018-01-05 13:20:00,110.11,110.2,110.11,110.18,9811.0,97.805,97.8849,97.805,97.8672,9811.0
2018-01-05 13:25:00,110.14,110.38,110.14,110.38,9989.0,97.8316,98.0448,97.8316,98.0448,9989.0
2018-01-05 13:30:00,110.36,110.36,110.23,110.34,8192.0,98.0271,98.0271,97.9116,98.0093,8192.0
2018-01-05 13:35:00,110.33,110.33,110.08,110.12,7275.0,98.0004,98.0004,97.7783,97.8139,7275.0
2018-01-05 13:40:00,110.13,110.3,110.07,110.23,5800.0,97.8228,97.9738,97.7695,97.9116,5800.0
2018-01-05 13:45:00,110.2,110.3,110.17,110.3,3466.0,97.8849,97.9738,97.8583,97.9738,3466.0
2018-01-05 13:50:00,110.27,110.29,110.19,110.19,2700.0,97.9471,97.9649,97.8761,97.8761,2700.0
2018-01-05 13:55:00,110.19,110.5,110.18,110.5,11865.0,97.8761,98.1514,97.8672,98.1514,11865.0
2018-01-05 14:00:00,110.49,110.5,110.43,110.44,8065.0,98.1425,98.1514,98.0892,98.0981,8065.0
2018-01-05 14:05:00,110.47,110.63,110.4,110.55,9193.0,98.1248,98.2669,98.0626,98.1958,9193.0
2018-01-05 14:10:00,110.55,110.68,110.54,110.62,11552.0,98.1958,98.3113,98.1869,98.258,11552.0
2018-01-05 14:15:00,110.63,110.65,110.28,110.28,16100.0,98.2669,98.2846,97.956,97.956,16100.0
2018-01-05 14:20:00,110.26,110.44,110.26,110.44,7842.0,97.9382,98.0981,97.9382,98.0981,7842.0
2018-01-05 14:25:00,110.47,110.48,110.29,110.33,8919.0,98.1248,98.1336,97.9649,98.0004,8919.0
2018-01-05 14:30:00,110.32,110.35,110.26,110.32,5552.0,97.9915,98.0182,97.9382,97.9915,5552.0
2018-01-05 14:35:00,110.34,110.4,110.3,110.35,11213.0,98.0093,98.0626,97.9738,98.0182,11213.0
2018-01-05 14:40:00,110.34,110.34,110.14,110.25,13494.0,98.0093,98.0093,97.8316,97.9293,13494.0
2018-01-05 14:45:00,110.25,110.37,110.21,110.23,6184.0,97.9293,98.0359,97.8938,97.9116,6184.0
2018-01-05 14:50:00,110.21,110.25,110.04,110.15,6874.0,97.8938,97.9293,97.7428,97.8405,6874.0
2018-01-05 14:55:00,110.17,110.17,110.04,110.15,5522.0,97.8583,97.8583,97.7428,97.8405,5522.0
2018-01-05 15:00:00,110.19,110.19,110.03,110.1,5301.0,97.8761,97.8761,97.7339,97.7961,5301.0
2018-01-05 15:05:00,110.08,110.15,110.07,110.13,7658.0,97.7783,97.8405,97.7695,97.8228,7658.0
2018-01-05 15:10:00,110.09,110.18,109.93,109.93,21350.0,97.7872,97.8672,97.6451,97.6451,21350.0
2018-01-05 15:15:00,109.92,109.94,109.79,109.86,9305.0,97.6362,97.654,97.5208,97.5829,9305.0
2018-01-05 15:20:00,109.87,109.91,109.82,109.91,7092.0,97.5918,97.6273,97.5474,97.6273,7092.0
2018-01-05 15:25:00,109.9,110.02,109.88,109.92,7835.0,97.6185,97.7251,97.6007,97.6362,7835.0
2018-01-05 15:30:00,109.9,109.98,109.9,109.95,12472.0,97.6185,97.6895,97.6185,97.6629,12472.0
2018-01-05 15:35:00,109.96,109.98,109.85,109.9,18147.0,97.6718,97.6895,97.574,97.6185,18147.0
2018-01-05 15:40:00,109.89,109.89,109.73,109.73,14393.0,97.6096,97.6096,97.4675,97.4675,14393.0
2018-01-05 15:45:00,109.75,109.77,109.59,109.66,22415.0,97.4852,97.503,97.3431,97.4053,22415.0
2018-01-05 15:50:00,109.69,109.96,109.69,109.78,34216.0,97.4319,97.6718,97.4319,97.5119,34216.0
2018-01-05 15:55:00,109.8,109.92,109.77,109.82,52663.0,97.5296,97.6362,97.503,97.5474,52663.0
2018-01-08 09:30:00,108.55,109.34,108.55,109.28,29308.0,96.4193,97.121,96.4193,97.0677,29308.0
2018-01-08 09:35:00,109.28,109.76,109.14,109.15,13994.0,97.0677,97.4941,96.9434,96.9523,13994.0
2018-01-08 09:40:00,109.28,109.92,109.01,109.72,8456.0,97.0677,97.6362,96.8279,97.4586,8456.0
2018-01-08 09:45:00,109.69,109.92,109.42,109.64,3507.0,97.4319,97.6362,97.1921,97.3875,3507.0
2018-01-08 09:50:00,109.74,109.74,109.19,109.32,4547.0,97.4763,97.4763,96.9878,97.1033,4547.0
2018-01-08 09:55:00,109.34,109.5,109.15,109.42,1300.0,97.121,97.2632,96.9523,97.1921,1300.0
2018-01-08 10:00:00,109.56,109.65,109.41,109.65,5413.0,97.3165,97.3964,97.1832,97.3964,5413.0
2018-01-08 10:05:00,109.66,109.78,109.47,109.53,10259.0,97.4053,97.5119,97.2365,97.2898,10259.0
2018-01-08 10:10:00,109.6,109.91,109.6,109.91,3319.0,97.352,97.6273,97.352,97.6273,3319.0
2018-01-08 10:15:00,109.83,109.94,109.8,109.94,3390.0,97.5563,97.654,97.5296,97.654,3390.0
2018-01-08 10:20:00,109.95,110.08,109.83,110.08,3913.0,97.6629,97.7783,97.5563,97.7783,3913.0
2018-01-08 10:25:00,110.03,110.2,109.97,110.0,16614.0,97.7339,97.8849,97.6806,97.7073,16614.0
2018-01-08 10:30:00,109.95,110.26,109.9,110.26,4507.0,97.6629,97.9382,97.6185,97.9382,4507.0
2018-01-08 10:35:00,110.25,110.34,110.03,110.19,12899.0,97.9293,98.0093,97.7339,97.8761,12899.0
2018-01-08 10:40:00,110.19,110.23,109.79,109.8,11600.0,97.8761,97.9116,97.5208,97.5296,11600.0
2018-01-08 10:45:00,109.8,109.93,109.71,109.81,5498.0,97.5296,97.6451,97.4497,97.5385,5498.0
2018-01-08 10:50:00,109.8,109.82,109.59,109.59,3610.0,97.5296,97.5474,97.3431,97.3431,3610.0
2018-01-08 10:55:00,109.66,109.93,109.63,109.93,1603.0,97.4053,97.6451,97.3786,97.6451,1603.0
2018-01-08 11:00:00,109.84,109.98,109.82,109.82,2255.0,97.5652,97.6895,97.5474,97.5474,2255.0
2018-01-08 11:05:00,109.78,109.97,109.78,109.97,1866.0,97.5119,97.6806,97.5119,97.6806,1866.0
2018-01-08 11:10:00,109.85,110.05,109.85,110.03,6947.0,97.574,97.7517,97.574,97.7339,6947.0
2018-01-08 11:15:00,110.06,110.06,109.96,110.06,5623.0,97.7606,97.7606,97.6718,97.7606,5623.0
2018-01-08 11:20:00,110.0,110.12,110.0,110.11,1395.0,97.7073,97.8139,97.7073,97.805,1395.0
2018-01-08 11:25:00,110.08,110.3,110.08,110.22,8314.0,97.7783,97.9738,97.7783,97.9027,8314.0
2018-01-08 11:30:00,110.22,110.51,110.16,110.51,27659.0,97.9027,98.1603,97.8494,98.1603,27659.0
2018-01-08 11:35:00,110.5,110.66,110.43,110.5,23684.0,98.1514,98.2935,98.0892,98.1514,23684.0
2018-01-08 11:40:00,110.57,110.57,110.48,110.54,800.0,98.2136,98.2136,98.1336,98.1869,800.0
2018-01-08 11:45:00,110.56,110.56,110.44,110.44,3527.0,98.2047,98.2047,98.0981,98.0981,3527.0
2018-01-08 11:50:00,110.4,110.4,110.31,110.31,4412.0,98.0626,98.0626,97.9826,97.9826,4412.0
2018-01-08 11:55:00,110.35,110.46,110.35,110.38,1600.0,98.0182,98.1159,98.0182,98.0448,1600.0
2018-01-08 12:00:00,110.38,110.5,110.38,110.48,1372.0,98.0448,98.1514,98.0448,98.1336,1372.0
2018-01-08 12:05:00,110.47,110.86,110.46,110.82,39066.0,98.1248,98.4712,98.1159,98.4357,39066.0
2018-01-08 12:10:00,110.81,110.83,110.46,110.47,13305.0,98.4268,98.4445,98.1159,98.1248,13305.0
2018-01-08 12:15:00,110.52,110.55,110.32,110.4,3011.0,98.1692,98.1958,97.9915,98.0626,3011.0
2018-01-08 12:20:00,110.39,110.39,110.24,110.32,2521.0,98.0537,98.0537,97.9205,97.9915,2521.0
2018-01-08 12:25:00,110.37,110.57,110.35,110.57,2914.0,98.0359,98.2136,98.0182,98.2136,2914.0
2018-01-08 12:30:00,110.57,110.59,110.29,110.29,2113.0,98.2136,98.2314,97.9649,97.9649,2113.0
2018-01-08 12:35:00,110.3,110.37,110.28,110.37,2355.0,97.9738,98.0359,97.956,98.0359,2355.0
2018-01-08 12:40:00,110.4,110.5,110.4,110.5,2203.0,98.0626,98.1514,98.0626,98.1514,2203.0
2018-01-08 12:45:00,110.43,110.51,110.36,110.47,2345.0,98.0892,98.1603,98.0271,98.1248,2345.0
2018-01-08 12:50:00,110.41,110.51,110.39,110.51,900.0,98.0715,98.1603,98.0537,98.1603,900.0
2018-01-08 12:55:00,110.46,110.65,110.46,110.65,3335.0,98.1159,98.2846,98.1159,98.2846,3335.0
2018-01-08 13:00:00,110.69,110.69,110.59,110.66,3104.0,98.3202,98.3202,98.2314,98.2935,3104.0
2018-01-08 13:05:00,110.57,110.64,110.52,110.61,2300.0,98.2136,98.2758,98.1692,98.2491,2300.0
2018-01-08 13:10:00,110.52,110.59,110.5,110.54,1585.0,98.1692,98.2314,98.1514,98.1869,1585.0
2018-01-08 13:15:00,110.57,110.74,110.57,110.74,1176.0,98.2136,98.3646,98.2136,98.3646,1176.0
2018-01-08 13:20:00,110.65,110.66,110.6,110.64,1900.0,98.2846,98.2935,98.2402,98.2758,1900.0
2018-01-08 13:25:00,110.59,110.6,110.53,110.57,2945.0,98.2314,98.2402,98.1781,98.2136,2945.0
2018-01-08 13:30:00,110.58,110.64,110.56,110.61,625.0,98.2225,98.2758,98.2047,98.2491,625.0
2018-01-08 13:35:00,110.65,110.69,110.61,110.66,3050.0,98.2846,98.3202,98.2491,98.2935,3050.0
2018-01-08 13:40:00,110.71,110.87,110.66,110.87,5383.0,98.3379,98.4801,98.2935,98.4801,5383.0
2018-01-08 13:45:00,110.79,110.94,110.77,110.82,5781.0,98.409,98.5422,98.3912,98.4357,5781.0
2018-01-08 13:50:00,110.77,110.92,110.74,110.79,4188.0,98.3912,98.5245,98.3646,98.409,4188.0
2018-01-08 13:55:00,110.83,110.87,110.79,110.84,2897.0,98.4445,98.4801,98.409,98.4534,2897.0
2018-01-08 14:00:00,110.84,110.89,110.73,110.82,2532.0,98.4534,98.4978,98.3557,98.4357,2532.0
2018-01-08 14:05:00,110.81,110.81,110.74,110.74,1850.0,98.4268,98.4268,98.3646,98.3646,1850.0
2018-01-08 14:10:00,110.77,110.77,110.64,110.65,3149.0,98.3912,98.3912,98.2758,98.2846,3149.0
2018-01-08 14:15:00,110.64,110.65,110.63,110.64,1971.0,98.2758,98.2846,98.2669,98.2758,1971.0
2018-01-08 14:20:00,110.63,110.68,110.61,110.66,2704.0,98.2669,98.3113,98.2491,98.2935,2704.0
2018-01-08 14:25:00,110.68,110.71,110.63,110.64,1600.0,98.3113,98.3379,98.2669,98.2758,1600.0
2018-01-08 14:30:00,110.68,110.68,110.63,110.63,2236.0,98.3113,98.3113,98.2669,98.2669,2236.0
2018-01-08 14:35:00,110.63,110.63,110.55,110.55,1000.0,98.2669,98.2669,98.1958,98.1958,1000.0
2018-01-08 14:40:00,110.55,110.6,110.51,110.6,18811.0,98.1958,98.2402,98.1603,98.2402,18811.0
2018-01-08 14:45:00,110.61,110.65,110.56,110.6,4125.0,98.2491,98.2846,98.2047,98.2402,4125.0
2018-01-08 14:50:00,110.61,110.63,110.51,110.51,2400.0,98.2491,98.2669,98.1603,98.1603,2400.0
2018-01-08 14:55:00,110.51,110.61,110.46,110.48,2837.0,98.1603,98.2491,98.1159,98.1336,2837.0
2018-01-08 15:00:00,110.48,110.5,110.39,110.39,10334.0,98.1336,98.1514,98.0537,98.0537,10334.0
2018-01-08 15:05:00,110.39,110.54,110.39,110.53,3954.0,98.0537,98.1869,98.0537,98.1781,3954.0
2018-01-08 15:10:00,110.53,110.53,110.3,110.3,26608.0,98.1781,98.1781,97.9738,97.9738,26608.0
2018-01-08 15:15:00,110.23,110.29,110.2,110.29,5077.0,97.9116,97.9649,97.8849,97.9649,5077.0
2018-01-08 15:20:00,110.29,110.29,110.14,110.15,5644.0,97.9649,97.9649,97.8316,97.8405,5644.0
2018-01-08 15:25:00,110.15,110.2,110.12,110.12,5300.0,97.8405,97.8849,97.8139,97.8139,5300.0
2018-01-08 15:30:00,110.14,110.27,110.13,110.19,6295.0,97.8316,97.9471,97.8228,97.8761,6295.0
2018-01-08 15:35:00,110.2,110.25,110.17,110.19,7355.0,97.8849,97.9293,97.8583,97.8761,7355.0
2018-01-08 15:40:00,110.19,110.3,110.17,110.18,7000.0,97.8761,97.9738,97.8583,97.8672,7000.0
2018-01-08 15:45:00,110.18,110.23,110.1,110.16,14973.0,97.8672,97.9116,97.7961,97.8494,14973.0
2018-01-08 15:50:00,110.21,110.41,110.14,110.16,19440.0,97.8938,98.0715,97.8316,97.8494,19440.0
2018-01-08 15:55:00,110.16,110.18,110.1,110.16,24564.0,97.8494,97.8672,97.7961,97.8494,24564.0
2018-01-09 09:30:00,110.33,110.71,110.21,110.54,12648.0,98.0004,98.3379,97.8938,98.1869,12648.0
2018-01-09 09:35:00,110.55,110.57,109.85,109.85,9265.0,98.1958,98.2136,97.574,97.574,9265.0
2018-01-09 09:40:00,109.84,110.02,109.39,109.39,3651.0,97.5652,97.7251,97.1655,97.1655,3651.0
2018-01-09 09:45:00,109.48,109.8,109.17,109.76,6989.0,97.2454,97.5296,96.97,97.4941,6989.0
2018-01-09 09:50:00,109.89,109.89,109.41,109.48,9608.0,97.6096,97.6096,97.1832,97.2454,9608.0
2018-01-09 09:55:00,109.69,109.87,109.57,109.57,6661.0,97.4319,97.5918,97.3253,97.3253,6661.0
2018-01-09 10:00:00,109.54,109.54,109.19,109.33,5900.0,97.2987,97.2987,96.9878,97.1122,5900.0
2018-01-09 10:05:00,109.4,109.41,109.15,109.22,7053.0,97.1743,97.1832,96.9523,97.0145,7053.0
2018-01-09 10:10:00,109.18,109.31,109.02,109.1,13458.0,96.9789,97.0944,96.8368,96.9079,13458.0
2018-01-09 10:15:00,109.15,109.65,109.11,109.6,13989.0,96.9523,97.3964,96.9167,97.352,13989.0
2018-01-09 10:20:00,109.65,109.65,109.4,109.4,9862.0,97.3964,97.3964,97.1743,97.1743,9862.0
2018-01-09 10:25:00,109.39,109.49,109.3,109.42,7817.0,97.1655,97.2543,97.0855,97.1921,7817.0
2018-01-09 10:30:00,109.37,109.46,109.22,109.28,5455.0,97.1477,97.2276,97.0145,97.0677,5455.0
2018-01-09 10:35:00,109.29,109.34,108.9,108.9,6485.0,97.0766,97.121,96.7302,96.7302,6485.0
2018-01-09 10:40:00,108.94,109.12,108.94,108.99,37828.0,96.7657,96.9256,96.7657,96.8102,37828.0
2018-01-09 10:45:00,108.95,108.98,108.82,108.88,6733.0,96.7746,96.8013,96.6592,96.7124,6733.0
2018-01-09 10:50:00,108.85,108.95,108.73,108.88,10070.0,96.6858,96.7746,96.5792,96.7124,10070.0
2018-01-09 10:55:00,108.91,108.96,108.82,108.83,12444.0,96.7391,96.7835,96.6592,96.668,12444.0
2018-01-09 11:00:00,108.83,108.97,108.83,108.86,19537.0,96.668,96.7924,96.668,96.6947,19537.0
2018-01-09 11:05:00,108.9,108.97,108.86,108.97,8731.0,96.7302,96.7924,96.6947,96.7924,8731.0
2018-01-09 11:10:00,108.98,109.31,108.89,109.18,15667.0,96.8013,97.0944,96.7213,96.9789,15667.0
2018-01-09 11:15:00,109.19,109.47,109.19,109.38,9331.0,96.9878,97.2365,96.9878,97.1566,9331.0
2018-01-09 11:20:00,109.37,109.41,109.23,109.35,9163.0,97.1477,97.1832,97.0233,97.1299,9163.0
2018-01-09 11:25:00,109.32,109.43,109.21,109.22,19440.0,97.1033,97.201,97.0056,97.0145,19440.0
2018-01-09 11:30:00,109.25,109.45,109.21,109.45,9500.0,97.0411,97.2188,97.0056,97.2188,9500.0
2018-01-09 11:35:00,109.47,109.53,109.45,109.45,3600.0,97.2365,97.2898,97.2188,97.2188,3600.0
2018-01-09 11:40:00,109.44,109.53,109.43,109.47,2800.0,97.2099,97.2898,97.201,97.2365,2800.0
2018-01-09 11:45:00,109.42,109.44,109.13,109.14,11971.0,97.1921,97.2099,96.9345,96.9434,11971.0
2018-01-09 11:50:00,109.11,109.23,109.0,109.16,4538.0,96.9167,97.0233,96.819,96.9612,4538.0
2018-01-09 11:55:00,109.18,109.18,108.94,108.94,6435.0,96.9789,96.9789,96.7657,96.7657,6435.0
2018-01-09 12:00:00,108.9,108.9,108.63,108.81,19092.0,96.7302,96.7302,96.4904,96.6503,19092.0
2018-01-09 12:05:00,108.76,108.76,108.69,108.71,2254.0,96.6059,96.6059,96.5437,96.5614,2254.0
2018-01-09 12:10:00,108.69,108.8,108.68,108.75,900.0,96.5437,96.6414,96.5348,96.597,900.0
2018-01-09 12:15:00,108.75,108.8,108.69,108.77,4127.0,96.597,96.6414,96.5437,96.6147,4127.0
2018-01-09 12:20:00,108.77,108.81,108.76,108.81,2100.0,96.6147,96.6503,96.6059,96.6503,2100.0
2018-01-09 12:25:00,108.9,108.92,108.82,108.92,2629.0,96.7302,96.748,96.6592,96.748,2629.0
2018-01-09 12:30:00,108.92,109.11,108.88,109.1,5800.0,96.748,96.9167,96.7124,96.9079,5800.0
2018-01-09 12:35:00,109.09,109.44,109.05,109.29,6516.0,96.899,97.2099,96.8635,97.0766,6516.0
2018-01-09 12:40:00,109.29,109.3,109.13,109.3,6156.0,97.0766,97.0855,96.9345,97.0855,6156.0
2018-01-09 12:45:00,109.19,109.32,109.15,109.2,6776.0,96.9878,97.1033,96.9523,96.9967,6776.0
2018-01-09 12:50:00,109.21,109.3,109.08,109.15,8196.0,97.0056,97.0855,96.8901,96.9523,8196.0
2018-01-09 12:55:00,109.12,109.23,109.11,109.16,2300.0,96.9256,97.0233,96.9167,96.9612,2300.0
2018-01-09 13:00:00,109.17,109.39,109.16,109.37,1957.0,96.97,97.1655,96.9612,97.1477,1957.0
2018-01-09 13:05:00,109.33,109.37,109.31,109.34,2500.0,97.1122,97.1477,97.0944,97.121,2500.0
2018-01-09 13:10:00,109.37,109.39,109.3,109.37,1693.0,97.1477,97.1655,97.0855,97.1477,1693.0
2018-01-09 13:15:00,109.3,109.36,109.28,109.31,2012.0,97.0855,97.1388,97.0677,97.0944,2012.0
2018-01-09 13:20:00,109.3,109.5,109.28,109.49,3698.0,97.0855,97.2632,97.0677,97.2543,3698.0
2018-01-09 13:25:00,109.51,109.52,109.44,109.52,1000.0,97.272,97.2809,97.2099,97.2809,1000.0
2018-01-09 13:30:00,109.51,109.61,109.49,109.61,3150.0,97.272,97.3609,97.2543,97.3609,3150.0
2018-01-09 13:35:00,109.65,109.76,109.63,109.73,4070.0,97.3964,97.4941,97.3786,97.4675,4070.0
2018-01-09 13:40:00,109.77,109.77,109.69,109.72,4821.0,97.503,97.503,97.4319,97.4586,4821.0
2018-01-09 13:45:00,109.73,109.78,109.7,109.74,2123.0,97.4675,97.5119,97.4408,97.4763,2123.0
2018-01-09 13:50:00,109.73,109.77,109.71,109.77,1300.0,97.4675,97.503,97.4497,97.503,1300.0
2018-01-09 13:55:00,109.79,109.81,109.71,109.71,4000.0,97.5208,97.5385,97.4497,97.4497,4000.0
2018-01-09 14:00:00,109.7,109.77,109.55,109.55,3427.0,97.4408,97.503,97.3076,97.3076,3427.0
2018-01-09 14:05:00,109.55,109.6,109.5,109.56,3253.0,97.3076,97.352,97.2632,97.3165,3253.0
2018-01-09 14:10:00,109.53,109.53,109.38,109.38,6435.0,97.2898,97.2898,97.1566,97.1566,6435.0
2018-01-09 14:15:00,109.37,109.37,109.25,109.32,13618.0,97.1477,97.1477,97.0411,97.1033,13618.0
2018-01-09 14:20:00,109.35,109.38,109.29,109.31,4960.0,97.1299,97.1566,97.0766,97.0944,4960.0
2018-01-09 14:25:00,109.3,109.35,109.24,109.31,5992.0,97.0855,97.1299,97.0322,97.0944,5992.0
2018-01-09 14:30:00,109.3,109.38,109.28,109.38,6025.0,97.0855,97.1566,97.0677,97.1566,6025.0
2018-01-09 14:35:00,109.41,109.43,109.39,109.4,2000.0,97.1832,97.201,97.1655,97.1743,2000.0
2018-01-09 14:40:00,109.38,109.46,109.33,109.46,2406.0,97.1566,97.2276,97.1122,97.2276,2406.0
2018-01-09 14:45:00,109.48,109.56,109.45,109.54,2300.0,97.2454,97.3165,97.2188,97.2987,2300.0
2018-01-09 14:50:00,109.52,109.52,109.46,109.51,3056.0,97.2809,97.2809,97.2276,97.272,3056.0
2018-01-09 14:55:00,109.5,109.55,109.49,109.54,3520.0,97.2632,97.3076,97.2543,97.2987,3520.0
2018-01-09 15:00:00,109.5,109.51,109.46,109.48,4400.0,97.2632,97.272,97.2276,97.2454,4400.0
2018-01-09 15:05:00,109.49,109.52,109.47,109.52,2789.0,97.2543,97.2809,97.2365,97.2809,2789.0
2018-01-09 15:10:00,109.51,109.54,109.44,109.45,4931.0,97.272,97.2987,97.2099,97.2188,4931.0
2018-01-09 15:15:00,109.46,109.46,109.4,109.44,4255.0,97.2276,97.2276,97.1743,97.2099,4255.0
2018-01-09 15:20:00,109.43,109.47,109.33,109.33,5056.0,97.201,97.2365,97.1122,97.1122,5056.0
2018-01-09 15:25:00,109.33,109.33,109.17,109.17,4429.0,97.1122,97.1122,96.97,96.97,4429.0
2018-01-09 15:30:00,109.18,109.31,109.16,109.31,5318.0,96.9789,97.0944,96.9612,97.0944,5318.0
2018-01-09 15:35:00,109.27,109.47,109.27,109.43,5727.0,97.0589,97.2365,97.0589,97.201,5727.0
2018-01-09 15:40:00,109.46,109.46,109.39,109.4,7425.0,97.2276,97.2276,97.1655,97.1743,7425.0
2018-01-09 15:45:00,109.4,109.41,109.29,109.33,7996.0,97.1743,97.1832,97.0766,97.1122,7996.0
2018-01-09 15:50:00,109.31,109.36,109.18,109.27,17214.0,97.0944,97.1388,96.9789,97.0589,17214.0
2018-01-09 15:55:00,109.28,109.34,109.13,109.2,30182.0,97.0677,97.121,96.9345,96.9967,30182.0
2018-01-10 09:30:00,108.41,108.41,106.61,106.95,29776.0,96.295,96.295,94.6961,94.9981,29776.0
2018-01-10 09:35:00,106.95,106.96,106.4,106.63,26017.0,94.9981,95.007,94.5096,94.7139,26017.0
2018-01-10 09:40:00,106.73,106.87,106.23,106.61,26542.0,94.8027,94.9271,94.3586,94.6961,26542.0
2018-01-10 09:45:00,106.63,106.63,105.85,106.28,25109.0,94.7139,94.7139,94.0211,94.403,25109.0
2018-01-10 09:50:00,106.22,106.22,105.45,105.57,16967.0,94.3497,94.3497,93.6658,93.7723,16967.0
2018-01-10 09:55:00,105.46,105.82,105.28,105.61,34810.0,93.6746,93.9944,93.5148,93.8079,34810.0
2018-01-10 10:00:00,105.76,105.94,105.06,105.45,47714.0,93.9411,94.101,93.3193,93.6658,47714.0
2018-01-10 10:05:00,105.15,105.45,105.12,105.25,24321.0,93.3993,93.6658,93.3726,93.4881,24321.0
2018-01-10 10:10:00,105.21,105.49,105.13,105.49,28071.0,93.4526,93.7013,93.3815,93.7013,28071.0
2018-01-10 10:15:00,105.51,105.68,105.21,105.34,17065.0,93.7191,93.8701,93.4526,93.5681,17065.0
2018-01-10 10:20:00,105.34,105.48,105.05,105.1,9491.0,93.5681,93.6924,93.3105,93.3549,9491.0
2018-01-10 10:25:00,105.05,105.3,104.81,104.94,15778.0,93.3105,93.5325,93.0973,93.2128,15778.0
2018-01-10 10:30:00,104.92,104.97,104.71,104.83,18872.0,93.195,93.2394,93.0085,93.115,18872.0
2018-01-10 10:35:00,104.8,105.05,104.75,104.86,10842.0,93.0884,93.3105,93.044,93.1417,10842.0
2018-01-10 10:40:00,104.86,105.24,104.86,105.19,21068.0,93.1417,93.4792,93.1417,93.4348,21068.0
2018-01-10 10:45:00,105.23,105.34,105.08,105.2,8561.0,93.4703,93.5681,93.3371,93.4437,8561.0
2018-01-10 10:50:00,105.18,105.22,104.93,105.08,23954.0,93.4259,93.4615,93.2039,93.3371,23954.0
2018-01-10 10:55:00,105.11,105.23,105.04,105.16,10736.0,93.3638,93.4703,93.3016,93.4082,10736.0
2018-01-10 11:00:00,105.12,105.79,105.05,105.79,20875.0,93.3726,93.9678,93.3105,93.9678,20875.0
2018-01-10 11:05:00,105.79,105.92,105.65,105.68,12287.0,93.9678,94.0832,93.8434,93.8701,12287.0
2018-01-10 11:10:00,105.7,105.7,105.31,105.31,13419.0,93.8878,93.8878,93.5414,93.5414,13419.0
2018-01-10 11:15:00,105.39,105.45,105.15,105.19,18781.0,93.6125,93.6658,93.3993,93.4348,18781.0
2018-01-10 11:20:00,105.19,105.19,105.01,105.11,11140.0,93.4348,93.4348,93.2749,93.3638,11140.0
2018-01-10 11:25:00,105.18,105.34,105.16,105.2,6167.0,93.4259,93.5681,93.4082,93.4437,6167.0
2018-01-10 11:30:00,105.21,105.58,105.21,105.49,6769.0,93.4526,93.7812,93.4526,93.7013,6769.0
2018-01-10 11:35:00,105.58,105.59,105.42,105.48,10029.0,93.7812,93.7901,93.6391,93.6924,10029.0
2018-01-10 11:40:00,105.46,105.68,105.36,105.66,3632.0,93.6746,93.8701,93.5858,93.8523,3632.0
2018-01-10 11:45:00,105.64,106.0,105.58,106.0,7298.0,93.8345,94.1543,93.7812,94.1543,7298.0
2018-01-10 11:50:00,106.01,106.07,105.72,105.87,9316.0,94.1632,94.2165,93.9056,94.0388,9316.0
2018-01-10 11:55:00,105.91,105.94,105.79,105.84,9147.0,94.0744,94.101,93.9678,94.0122,9147.0
2018-01-10 12:00:00,105.86,105.9,105.74,105.88,11080.0,94.0299,94.0655,93.9234,94.0477,11080.0
2018-01-10 12:05:00,105.9,105.97,105.78,105.97,8962.0,94.0655,94.1276,93.9589,94.1276,8962.0
2018-01-10 12:10:00,105.97,105.97,105.7,105.85,7834.0,94.1276,94.1276,93.8878,94.0211,7834.0
2018-01-10 12:15:00,105.82,106.07,105.81,106.07,4601.0,93.9944,94.2165,93.9855,94.2165,4601.0
2018-01-10 12:20:00,105.97,106.2,105.89,106.08,8241.0,94.1276,94.3319,94.0566,94.2254,8241.0
2018-01-10 12:25:00,106.12,106.17,106.0,106.0,3300.0,94.2609,94.3053,94.1543,94.1543,3300.0
2018-01-10 12:30:00,106.03,106.04,105.86,105.86,6606.0,94.1809,94.1898,94.0299,94.0299,6606.0
2018-01-10 12:35:00,105.87,105.96,105.84,105.93,8905.0,94.0388,94.1188,94.0122,94.0921,8905.0
2018-01-10 12:40:00,105.94,106.11,105.94,106.0,8788.0,94.101,94.252,94.101,94.1543,8788.0
2018-01-10 12:45:00,106.02,106.02,105.83,105.83,4400.0,94.1721,94.1721,94.0033,94.0033,4400.0
2018-01-10 12:50:00,105.81,105.86,105.77,105.84,5026.0,93.9855,94.0299,93.95,94.0122,5026.0
2018-01-10 12:55:00,105.81,105.81,105.71,105.78,12757.0,93.9855,93.9855,93.8967,93.9589,12757.0
2018-01-10 13:00:00,105.8,105.88,105.79,105.8,9741.0,93.9766,94.0477,93.9678,93.9766,9741.0
2018-01-10 13:05:00,105.78,106.05,105.78,105.97,10645.0,93.9589,94.1987,93.9589,94.1276,10645.0
2018-01-10 13:10:00,105.97,106.15,105.96,106.04,4400.0,94.1276,94.2875,94.1188,94.1898,4400.0
2018-01-10 13:15:00,105.99,106.13,105.9,106.06,4085.0,94.1454,94.2698,94.0655,94.2076,4085.0
2018-01-10 13:20:00,105.99,106.27,105.98,106.27,4678.0,94.1454,94.3941,94.1365,94.3941,4678.0
2018-01-10 13:25:00,106.25,106.3,106.16,106.3,6654.0,94.3764,94.4208,94.2964,94.4208,6654.0
2018-01-10 13:30:00,106.3,106.31,106.18,106.31,2900.0,94.4208,94.4297,94.3142,94.4297,2900.0
2018-01-10 13:35:00,106.31,106.43,106.08,106.41,11216.0,94.4297,94.5362,94.2254,94.5185,11216.0
2018-01-10 13:40:00,106.43,106.54,106.36,106.53,5715.0,94.5362,94.6339,94.4741,94.6251,5715.0
2018-01-10 13:45:00,106.46,106.51,106.29,106.42,6872.0,94.5629,94.6073,94.4119,94.5274,6872.0
2018-01-10 13:50:00,106.35,106.49,106.28,106.49,7450.0,94.4652,94.5895,94.403,94.5895,7450.0
2018-01-10 13:55:00,106.53,106.6,106.47,106.58,6037.0,94.6251,94.6872,94.5718,94.6695,6037.0
2018-01-10 14:00:00,106.53,106.68,106.53,106.6,4450.0,94.6251,94.7583,94.6251,94.6872,4450.0
2018-01-10 14:05:00,106.62,106.64,106.43,106.43,4500.0,94.705,94.7228,94.5362,94.5362,4500.0
2018-01-10 14:10:00,106.46,106.48,106.1,106.17,12337.0,94.5629,94.5807,94.2431,94.3053,12337.0
2018-01-10 14:15:00,106.13,106.21,106.11,106.12,8401.0,94.2698,94.3408,94.252,94.2609,8401.0
2018-01-10 14:20:00,106.14,106.18,105.98,106.01,6993.0,94.2786,94.3142,94.1365,94.1632,6993.0
2018-01-10 14:25:00,106.08,106.09,105.94,106.0,4282.0,94.2254,94.2342,94.101,94.1543,4282.0
2018-01-10 14:30:00,105.97,106.17,105.89,106.05,7400.0,94.1276,94.3053,94.0566,94.1987,7400.0
2018-01-10 14:35:00,106.1,106.22,106.03,106.1,6638.0,94.2431,94.3497,94.1809,94.2431,6638.0
2018-01-10 14:40:00,106.13,106.18,105.96,106.11,6042.0,94.2698,94.3142,94.1188,94.252,6042.0
2018-01-10 14:45:00,106.12,106.34,106.12,106.32,4278.0,94.2609,94.4563,94.2609,94.4385,4278.0
2018-01-10 14:50:00,106.32,106.48,106.32,106.38,4100.0,94.4385,94.5807,94.4385,94.4918,4100.0
2018-01-10 14:55:00,106.38,106.5,106.32,106.5,8034.0,94.4918,94.5984,94.4385,94.5984,8034.0
2018-01-10 15:00:00,106.43,106.48,106.26,106.26,5537.0,94.5362,94.5807,94.3852,94.3852,5537.0
2018-01-10 15:05:00,106.3,106.46,106.29,106.46,6100.0,94.4208,94.5629,94.4119,94.5629,6100.0
2018-01-10 15:10:00,106.4,106.4,106.25,106.29,5757.0,94.5096,94.5096,94.3764,94.4119,5757.0
2018-01-10 15:15:00,106.29,106.3,106.03,106.03,12236.0,94.4119,94.4208,94.1809,94.1809,12236.0
2018-01-10 15:20:00,106.0,106.03,105.93,105.93,5267.0,94.1543,94.1809,94.0921,94.0921,5267.0
2018-01-10 15:25:00,105.92,106.07,105.88,106.07,8133.0,94.0832,94.2165,94.0477,94.2165,8133.0
2018-01-10 15:30:00,106.04,106.23,106.03,106.17,9630.0,94.1898,94.3586,94.1809,94.3053,9630.0
2018-01-10 15:35:00,106.19,106.22,106.11,106.2,9229.0,94.3231,94.3497,94.252,94.3319,9229.0
2018-01-10 15:40:00,106.2,106.26,106.08,106.08,11692.0,94.3319,94.3852,94.2254,94.2254,11692.0
2018-01-10 15:45:00,106.07,106.25,105.99,106.24,19112.0,94.2165,94.3764,94.1454,94.3675,19112.0
2018-01-10 15:50:00,106.25,106.46,106.23,106.32,28296.0,94.3764,94.5629,94.3586,94.4385,28296.0
2018-01-10 15:55:00,106.34,106.35,106.24,106.26,44209.0,94.4563,94.4652,94.3675,94.3852,44209.0
2018-01-11 09:30:00,106.64,106.75,106.47,106.65,11877.0,94.7228,94.8205,94.5718,94.7317,11877.0
2018-01-11 09:35:00,106.38,106.49,106.19,106.2,6890.0,94.4918,94.5895,94.3231,94.3319,6890.0
2018-01-11 09:40:00,106.25,106.52,106.11,106.41,6199.0,94.3764,94.6162,94.252,94.5185,6199.0
2018-01-11 09:45:00,106.4,106.52,106.33,106.47,4080.0,94.5096,94.6162,94.4474,94.5718,4080.0
2018-01-11 09:50:00,106.48,106.5,106.2,106.31,4323.0,94.5807,94.5984,94.3319,94.4297,4323.0
2018-01-11 09:55:00,106.2,106.28,106.09,106.26,2395.0,94.3319,94.403,94.2342,94.3852,2395.0
2018-01-11 10:00:00,106.2,106.47,106.2,106.31,9810.0,94.3319,94.5718,94.3319,94.4297,9810.0
2018-01-11 10:05:00,106.38,106.44,106.04,106.1,7784.0,94.4918,94.5451,94.1898,94.2431,7784.0
2018-01-11 10:10:00,106.06,106.18,105.89,106.18,7531.0,94.2076,94.3142,94.0566,94.3142,7531.0
2018-01-11 10:15:00,106.14,106.3,105.94,105.94,19122.0,94.2786,94.4208,94.101,94.101,19122.0
2018-01-11 10:20:00,105.97,105.97,105.68,105.69,4564.0,94.1276,94.1276,93.8701,93.8789,4564.0
2018-01-11 10:25:00,105.65,105.69,105.28,105.28,13221.0,93.8434,93.8789,93.5148,93.5148,13221.0
2018-01-11 10:30:00,105.3,105.51,105.21,105.25,10982.0,93.5325,93.7191,93.4526,93.4881,10982.0
2018-01-11 10:35:00,105.27,105.42,105.17,105.28,20898.0,93.5059,93.6391,93.417,93.5148,20898.0
2018-01-11 10:40:00,105.29,105.32,105.22,105.23,11191.0,93.5236,93.5503,93.4615,93.4703,11191.0
2018-01-11 10:45:00,105.29,105.42,105.25,105.27,6200.0,93.5236,93.6391,93.4881,93.5059,6200.0
2018-01-11 10:50:00,105.29,105.4,105.24,105.34,10203.0,93.5236,93.6213,93.4792,93.5681,10203.0
2018-01-11 10:55:00,105.31,105.4,105.27,105.37,6478.0,93.5414,93.6213,93.5059,93.5947,6478.0
2018-01-11 11:00:00,105.39,105.39,105.32,105.34,2800.0,93.6125,93.6125,93.5503,93.5681,2800.0
2018-01-11 11:05:00,105.33,105.37,105.23,105.37,12141.0,93.5592,93.5947,93.4703,93.5947,12141.0
2018-01-11 11:10:00,105.41,105.44,105.26,105.34,7593.0,93.6302,93.6569,93.497,93.5681,7593.0
2018-01-11 11:15:00,105.34,105.37,105.25,105.26,15003.0,93.5681,93.5947,93.4881,93.497,15003.0
2018-01-11 11:20:00,105.3,105.39,105.26,105.31,8909.0,93.5325,93.6125,93.497,93.5414,8909.0
2018-01-11 11:25:00,105.31,105.34,105.2,105.25,11182.0,93.5414,93.5681,93.4437,93.4881,11182.0
2018-01-11 11:30:00,105.29,105.29,105.09,105.09,10905.0,93.5236,93.5236,93.346,93.346,10905.0
2018-01-11 11:35:00,105.08,105.08,104.97,105.04,17281.0,93.3371,93.3371,93.2394,93.3016,17281.0
2018-01-11 11:40:00,105.01,105.21,104.97,105.21,8559.0,93.2749,93.4526,93.2394,93.4526,8559.0
2018-01-11 11:45:00,105.16,105.25,105.1,105.1,7612.0,93.4082,93.4881,93.3549,93.3549,7612.0
2018-01-11 11:50:00,105.05,105.15,105.03,105.08,4369.0,93.3105,93.3993,93.2927,93.3371,4369.0
2018-01-11 11:55:00,105.09,105.21,105.09,105.12,8727.0,93.346,93.4526,93.346,93.3726,8727.0
2018-01-11 12:00:00,105.14,105.16,104.97,105.05,6064.0,93.3904,93.4082,93.2394,93.3105,6064.0
2018-01-11 12:05:00,105.04,105.1,104.96,105.05,19018.0,93.3016,93.3549,93.2305,93.3105,19018.0
2018-01-11 12:10:00,105.01,105.16,105.0,105.16,12848.0,93.2749,93.4082,93.266,93.4082,12848.0
2018-01-11 12:15:00,105.18,105.35,105.15,105.24,4929.0,93.4259,93.5769,93.3993,93.4792,4929.0
2018-01-11 12:20:00,105.26,105.4,105.24,105.35,9917.0,93.497,93.6213,93.4792,93.5769,9917.0
2018-01-11 12:25:00,105.34,105.38,105.2,105.29,28380.0,93.5681,93.6036,93.4437,93.5236,28380.0
2018-01-11 12:30:00,105.39,105.54,105.35,105.52,8265.0,93.6125,93.7457,93.5769,93.7279,8265.0
2018-01-11 12:35:00,105.49,105.78,105.47,105.78,11007.0,93.7013,93.9589,93.6835,93.9589,11007.0
2018-01-11 12:40:00,105.9,105.91,105.69,105.72,6421.0,94.0655,94.0744,93.8789,93.9056,6421.0
2018-01-11 12:45:00,105.69,105.83,105.69,105.74,5089.0,93.8789,94.0033,93.8789,93.9234,5089.0
2018-01-11 12:50:00,105.75,105.75,105.57,105.63,8908.0,93.9322,93.9322,93.7723,93.8256,8908.0
2018-01-11 12:55:00,105.66,105.83,105.57,105.83,8693.0,93.8523,94.0033,93.7723,94.0033,8693.0
2018-01-11 13:00:00,105.83,105.83,105.58,105.6,10261.0,94.0033,94.0033,93.7812,93.799,10261.0
2018-01-11 13:05:00,105.56,105.58,105.38,105.58,5203.0,93.7635,93.7812,93.6036,93.7812,5203.0
2018-01-11 13:10:00,105.56,105.61,105.4,105.44,5960.0,93.7635,93.8079,93.6213,93.6569,5960.0
2018-01-11 13:15:00,105.42,105.49,105.42,105.49,2812.0,93.6391,93.7013,93.6391,93.7013,2812.0
2018-01-11 13:20:00,105.53,105.59,105.52,105.59,2000.0,93.7368,93.7901,93.7279,93.7901,2000.0
2018-01-11 13:25:00,105.57,105.61,105.5,105.5,3465.0,93.7723,93.8079,93.7102,93.7102,3465.0
2018-01-11 13:30:00,105.5,105.51,105.36,105.37,4845.0,93.7102,93.7191,93.5858,93.5947,4845.0
2018-01-11 13:35:00,105.36,105.36,105.15,105.15,8300.0,93.5858,93.5858,93.3993,93.3993,8300.0
2018-01-11 13:40:00,105.17,105.17,105.05,105.06,2391.0,93.417,93.417,93.3105,93.3193,2391.0
2018-01-11 13:45:00,105.05,105.18,105.05,105.14,9400.0,93.3105,93.4259,93.3105,93.3904,9400.0
2018-01-11 13:50:00,105.17,105.17,105.06,105.09,10316.0,93.417,93.417,93.3193,93.346,10316.0
2018-01-11 13:55:00,105.11,105.16,105.07,105.16,5943.0,93.3638,93.4082,93.3282,93.4082,5943.0
2018-01-11 14:00:00,105.19,105.36,105.19,105.33,9069.0,93.4348,93.5858,93.4348,93.5592,9069.0
2018-01-11 14:05:00,105.32,105.65,105.32,105.65,5800.0,93.5503,93.8434,93.5503,93.8434,5800.0
2018-01-11 14:10:00,105.7,105.79,105.57,105.59,5898.0,93.8878,93.9678,93.7723,93.7901,5898.0
2018-01-11 14:15:00,105.55,105.85,105.54,105.71,9829.0,93.7546,94.0211,93.7457,93.8967,9829.0
2018-01-11 14:20:00,105.7,105.74,105.63,105.69,5007.0,93.8878,93.9234,93.8256,93.8789,5007.0
2018-01-11 14:25:00,105.69,105.69,105.6,105.61,8954.0,93.8789,93.8789,93.799,93.8079,8954.0
2018-01-11 14:30:00,105.6,105.63,105.47,105.52,8120.0,93.799,93.8256,93.6835,93.7279,8120.0
2018-01-11 14:35:00,105.52,105.53,105.42,105.53,7404.0,93.7279,93.7368,93.6391,93.7368,7404.0
2018-01-11 14:40:00,105.58,105.66,105.57,105.63,2800.0,93.7812,93.8523,93.7723,93.8256,2800.0
2018-01-11 14:45:00,105.59,105.63,105.46,105.51,5138.0,93.7901,93.8256,93.6746,93.7191,5138.0
2018-01-11 14:50:00,105.51,105.61,105.5,105.52,5662.0,93.7191,93.8079,93.7102,93.7279,5662.0
2018-01-11 14:55:00,105.54,105.7,105.53,105.7,4706.0,93.7457,93.8878,93.7368,93.8878,4706.0
2018-01-11 15:00:00,105.68,105.74,105.66,105.74,3403.0,93.8701,93.9234,93.8523,93.9234,3403.0
2018-01-11 15:05:00,105.72,105.79,105.67,105.67,7864.0,93.9056,93.9678,93.8612,93.8612,7864.0
2018-01-11 15:10:00,105.68,105.79,105.67,105.79,4036.0,93.8701,93.9678,93.8612,93.9678,4036.0
2018-01-11 15:15:00,105.82,105.98,105.79,105.97,3300.0,93.9944,94.1365,93.9678,94.1276,3300.0
2018-01-11 15:20:00,105.98,106.0,105.91,105.97,8330.0,94.1365,94.1543,94.0744,94.1276,8330.0
2018-01-11 15:25:00,105.97,106.0,105.93,105.95,6149.0,94.1276,94.1543,94.0921,94.1099,6149.0
2018-01-11 15:30:00,105.95,105.95,105.83,105.88,8862.0,94.1099,94.1099,94.0033,94.0477,8862.0
2018-01-11 15:35:00,105.9,105.99,105.87,105.97,5767.0,94.0655,94.1454,94.0388,94.1276,5767.0
2018-01-11 15:40:00,105.97,106.08,105.93,106.08,8295.0,94.1276,94.2254,94.0921,94.2254,8295.0
2018-01-11 15:45:00,106.06,106.1,105.99,106.02,14893.0,94.2076,94.2431,94.1454,94.1721,14893.0
2018-01-11 15:50:00,106.04,106.2,106.04,106.16,15576.0,94.1898,94.3319,94.1898,94.2964,15576.0
2018-01-11 15:55:00,106.16,106.29,106.14,106.24,49258.0,94.2964,94.4119,94.2786,94.3675,49258.0
2018-01-12 09:30:00,106.65,106.65,106.29,106.31,11551.0,94.7317,94.7317,94.4119,94.4297,11551.0
2018-01-12 09:35:00,106.39,107.4,106.39,107.23,14169.0,94.5007,95.3978,94.5007,95.2468,14169.0
2018-01-12 09:40:00,107.22,107.36,106.83,106.96,7793.0,95.238,95.3623,94.8915,95.007,7793.0
2018-01-12 09:45:00,106.81,106.9,106.54,106.74,10850.0,94.8738,94.9537,94.6339,94.8116,10850.0
2018-01-12 09:50:00,106.73,107.05,106.65,107.05,1912.0,94.8027,95.087,94.7317,95.087,1912.0
2018-01-12 09:55:00,106.99,107.21,106.93,107.0,23496.0,95.0337,95.2291,94.9804,95.0425,23496.0
2018-01-12 10:00:00,107.01,107.37,107.01,107.33,13074.0,95.0514,95.3712,95.0514,95.3357,13074.0
2018-01-12 10:05:00,107.39,107.45,107.27,107.33,26319.0,95.389,95.4423,95.2824,95.3357,26319.0
2018-01-12 10:10:00,107.46,107.7,107.44,107.64,24540.0,95.4511,95.6643,95.4334,95.611,24540.0
2018-01-12 10:15:00,107.63,107.85,107.55,107.78,8482.0,95.6021,95.7976,95.5311,95.7354,8482.0
2018-01-12 10:20:00,107.77,107.96,107.68,107.96,31778.0,95.7265,95.8953,95.6466,95.8953,31778.0
2018-01-12 10:25:00,108.0,108.13,107.77,107.87,9110.0,95.9308,96.0463,95.7265,95.8153,9110.0
2018-01-12 10:30:00,107.87,108.09,107.78,107.81,42667.0,95.8153,96.0107,95.7354,95.762,42667.0
2018-01-12 10:35:00,107.73,108.08,107.7,108.08,5902.0,95.691,96.0019,95.6643,96.0019,5902.0
2018-01-12 10:40:00,108.03,108.21,107.97,108.21,5245.0,95.9574,96.1173,95.9041,96.1173,5245.0
2018-01-12 10:45:00,108.3,108.3,107.94,107.99,11758.0,96.1973,96.1973,95.8775,95.9219,11758.0
2018-01-12 10:50:00,108.02,108.3,107.97,108.2,11101.0,95.9486,96.1973,95.9041,96.1084,11101.0
2018-01-12 10:55:00,108.16,108.16,107.96,107.96,4306.0,96.0729,96.0729,95.8953,95.8953,4306.0
2018-01-12 11:00:00,107.99,108.02,107.8,107.98,5400.0,95.9219,95.9486,95.7531,95.913,5400.0
2018-01-12 11:05:00,108.0,108.04,107.83,107.83,3700.0,95.9308,95.9663,95.7798,95.7798,3700.0
2018-01-12 11:10:00,107.84,107.87,107.54,107.57,13293.0,95.7887,95.8153,95.5222,95.5488,13293.0
2018-01-12 11:15:00,107.52,107.61,107.49,107.56,4879.0,95.5044,95.5844,95.4778,95.54,4879.0
2018-01-12 11:20:00,107.55,107.71,107.52,107.66,6124.0,95.5311,95.6732,95.5044,95.6288,6124.0
2018-01-12 11:25:00,107.65,107.72,107.56,107.59,2751.0,95.6199,95.6821,95.54,95.5666,2751.0
2018-01-12 11:30:00,107.62,107.74,107.59,107.73,3700.0,95.5933,95.6998,95.5666,95.691,3700.0
2018-01-12 11:35:00,107.76,107.8,107.67,107.73,13911.0,95.7176,95.7531,95.6377,95.691,13911.0
2018-01-12 11:40:00,107.73,107.76,107.57,107.63,12746.0,95.691,95.7176,95.5488,95.6021,12746.0
2018-01-12 11:45:00,107.62,107.65,107.47,107.53,16882.0,95.5933,95.6199,95.46,95.5133,16882.0
2018-01-12 11:50:00,107.53,107.53,106.98,107.14,19142.0,95.5133,95.5133,95.0248,95.1669,19142.0
2018-01-12 11:55:00,107.21,107.37,107.06,107.25,38645.0,95.2291,95.3712,95.0958,95.2646,38645.0
2018-01-12 12:00:00,107.26,107.48,107.21,107.48,25566.0,95.2735,95.4689,95.2291,95.4689,25566.0
2018-01-12 12:05:00,107.5,107.64,107.43,107.63,1850.0,95.4867,95.611,95.4245,95.6021,1850.0
2018-01-12 12:10:00,107.59,107.75,107.55,107.75,13840.0,95.5666,95.7087,95.5311,95.7087,13840.0
2018-01-12 12:15:00,107.75,107.83,107.5,107.67,11500.0,95.7087,95.7798,95.4867,95.6377,11500.0
2018-01-12 12:20:00,107.6,107.72,107.6,107.72,1725.0,95.5755,95.6821,95.5755,95.6821,1725.0
2018-01-12 12:25:00,107.66,107.73,107.41,107.41,4964.0,95.6288,95.691,95.4067,95.4067,4964.0
2018-01-12 12:30:00,107.34,107.4,107.3,107.39,2800.0,95.3445,95.3978,95.309,95.389,2800.0
2018-01-12 12:35:00,107.39,107.54,107.37,107.52,2370.0,95.389,95.5222,95.3712,95.5044,2370.0
2018-01-12 12:40:00,107.5,107.64,107.46,107.62,3109.0,95.4867,95.611,95.4511,95.5933,3109.0
2018-01-12 12:45:00,107.64,107.64,107.52,107.53,2000.0,95.611,95.611,95.5044,95.5133,2000.0
2018-01-12 12:50:00,107.55,107.75,107.55,107.62,5838.0,95.5311,95.7087,95.5311,95.5933,5838.0
2018-01-12 12:55:00,107.6,107.72,107.58,107.72,1505.0,95.5755,95.6821,95.5577,95.6821,1505.0
2018-01-12 13:00:00,107.69,107.69,107.62,107.66,2200.0,95.6554,95.6554,95.5933,95.6288,2200.0
2018-01-12 13:05:00,107.68,107.73,107.61,107.61,4107.0,95.6466,95.691,95.5844,95.5844,4107.0
2018-01-12 13:10:00,107.59,107.61,107.57,107.57,1375.0,95.5666,95.5844,95.5488,95.5488,1375.0
2018-01-12 13:15:00,107.62,107.62,107.5,107.53,1500.0,95.5933,95.5933,95.4867,95.5133,1500.0
2018-01-12 13:20:00,107.53,107.59,107.5,107.53,1401.0,95.5133,95.5666,95.4867,95.5133,1401.0
2018-01-12 13:25:00,107.51,107.58,107.5,107.51,1200.0,95.4955,95.5577,95.4867,95.4955,1200.0
2018-01-12 13:30:00,107.48,107.6,107.48,107.52,2461.0,95.4689,95.5755,95.4689,95.5044,2461.0
2018-01-12 13:35:00,107.55,107.62,107.5,107.62,2353.0,95.5311,95.5933,95.4867,95.5933,2353.0
2018-01-12 13:40:00,107.57,107.64,107.55,107.59,2549.0,95.5488,95.611,95.5311,95.5666,2549.0
2018-01-12 13:45:00,107.57,107.67,107.52,107.58,10663.0,95.5488,95.6377,95.5044,95.5577,10663.0
2018-01-12 13:50:00,107.56,107.6,107.39,107.43,12130.0,95.54,95.5755,95.389,95.4245,12130.0
2018-01-12 13:55:00,107.38,107.38,107.16,107.16,4426.0,95.3801,95.3801,95.1847,95.1847,4426.0
2018-01-12 14:00:00,107.17,107.43,107.16,107.36,6743.0,95.1935,95.4245,95.1847,95.3623,6743.0
2018-01-12 14:05:00,107.35,107.38,107.24,107.24,4982.0,95.3534,95.3801,95.2557,95.2557,4982.0
2018-01-12 14:10:00,107.29,107.36,107.27,107.35,3500.0,95.3001,95.3623,95.2824,95.3534,3500.0
2018-01-12 14:15:00,107.34,107.35,107.22,107.31,4127.0,95.3445,95.3534,95.238,95.3179,4127.0
2018-01-12 14:20:00,107.36,107.41,107.33,107.4,2956.0,95.3623,95.4067,95.3357,95.3978,2956.0
2018-01-12 14:25:00,107.41,107.58,107.41,107.53,4462.0,95.4067,95.5577,95.4067,95.5133,4462.0
2018-01-12 14:30:00,107.46,107.54,107.45,107.48,4166.0,95.4511,95.5222,95.4423,95.4689,4166.0
2018-01-12 14:35:00,107.46,107.46,107.36,107.4,2452.0,95.4511,95.4511,95.3623,95.3978,2452.0
2018-01-12 14:40:00,107.35,107.35,107.29,107.35,1433.0,95.3534,95.3534,95.3001,95.3534,1433.0
2018-01-12 14:45:00,107.31,107.33,107.25,107.26,2000.0,95.3179,95.3357,95.2646,95.2735,2000.0
2018-01-12 14:50:00,107.32,107.32,107.19,107.29,4200.0,95.3268,95.3268,95.2113,95.3001,4200.0
2018-01-12 14:55:00,107.28,107.34,107.23,107.31,2561.0,95.2913,95.3445,95.2468,95.3179,2561.0
2018-01-12 15:00:00,107.31,107.53,107.3,107.47,5288.0,95.3179,95.5133,95.309,95.46,5288.0
2018-01-12 15:05:00,107.39,107.42,107.3,107.37,3331.0,95.389,95.4156,95.309,95.3712,3331.0
2018-01-12 15:10:00,107.34,107.36,107.19,107.22,2900.0,95.3445,95.3623,95.2113,95.238,2900.0
2018-01-12 15:15:00,107.21,107.3,107.21,107.25,4073.0,95.2291,95.309,95.2291,95.2646,4073.0
2018-01-12 15:20:00,107.28,107.28,107.17,107.19,4900.0,95.2913,95.2913,95.1935,95.2113,4900.0
2018-01-12 15:25:00,107.24,107.24,107.14,107.19,6676.0,95.2557,95.2557,95.1669,95.2113,6676.0
2018-01-12 15:30:00,107.18,107.23,107.17,107.21,8154.0,95.2024,95.2468,95.1935,95.2291,8154.0
2018-01-12 15:35:00,107.2,107.38,107.2,107.36,5800.0,95.2202,95.3801,95.2202,95.3623,5800.0
2018-01-12 15:40:00,107.37,107.44,107.26,107.32,14373.0,95.3712,95.4334,95.2735,95.3268,14373.0
2018-01-12 15:45:00,107.29,107.42,107.29,107.39,6775.0,95.3001,95.4156,95.3001,95.389,6775.0
2018-01-12 15:50:00,107.42,107.61,107.4,107.43,31920.0,95.4156,95.5844,95.3978,95.4245,31920.0
2018-01-12 15:55:00,107.45,107.47,107.19,107.28,50860.0,95.4423,95.46,95.2113,95.2913,50860.0
2018-01-16 09:30:00,108.53,109.18,107.86,108.73,25031.0,96.4016,96.9789,95.8064,96.5792,25031.0
2018-01-16 09:35:00,108.88,108.88,108.43,108.46,3455.0,96.7124,96.7124,96.3127,96.3394,3455.0
2018-01-16 09:40:00,108.57,108.96,108.44,108.75,8931.0,96.4371,96.7835,96.3216,96.597,8931.0
2018-01-16 09:45:00,108.73,108.87,108.07,108.07,14177.0,96.5792,96.7036,95.993,95.993,14177.0
2018-01-16 09:50:00,108.12,108.23,107.85,108.13,12253.0,96.0374,96.1351,95.7976,96.0463,12253.0
2018-01-16 09:55:00,108.13,108.18,107.62,107.86,9279.0,96.0463,96.0907,95.5933,95.8064,9279.0
2018-01-16 10:00:00,107.77,107.86,107.68,107.82,5356.0,95.7265,95.8064,95.6466,95.7709,5356.0
2018-01-16 10:05:00,107.88,107.92,107.67,107.92,8540.0,95.8242,95.8597,95.6377,95.8597,8540.0
2018-01-16 10:10:00,108.0,108.25,107.94,108.17,3201.0,95.9308,96.1529,95.8775,96.0818,3201.0
2018-01-16 10:15:00,108.21,108.37,108.14,108.37,4618.0,96.1173,96.2594,96.0551,96.2594,4618.0
2018-01-16 10:20:00,108.37,108.44,108.1,108.28,14411.0,96.2594,96.3216,96.0196,96.1795,14411.0
2018-01-16 10:25:00,108.23,108.29,107.94,108.12,8002.0,96.1351,96.1884,95.8775,96.0374,8002.0
2018-01-16 10:30:00,108.14,108.17,108.0,108.07,7429.0,96.0551,96.0818,95.9308,95.993,7429.0
2018-01-16 10:35:00,108.01,108.04,107.67,107.73,12185.0,95.9397,95.9663,95.6377,95.691,12185.0
2018-01-16 10:40:00,107.65,107.73,107.56,107.59,14773.0,95.6199,95.691,95.54,95.5666,14773.0
2018-01-16 10:45:00,107.58,107.88,107.56,107.83,11602.0,95.5577,95.8242,95.54,95.7798,11602.0
2018-01-16 10:50:00,107.82,107.86,107.68,107.7,10100.0,95.7709,95.8064,95.6466,95.6643,10100.0
2018-01-16 10:55:00,107.7,107.7,107.54,107.56,8367.0,95.6643,95.6643,95.5222,95.54,8367.0
2018-01-16 11:00:00,107.5,107.67,107.36,107.67,14064.0,95.4867,95.6377,95.3623,95.6377,14064.0
2018-01-16 11:05:00,107.7,107.72,107.45,107.72,13836.0,95.6643,95.6821,95.4423,95.6821,13836.0
2018-01-16 11:10:00,107.75,107.9,107.63,107.67,11158.0,95.7087,95.842,95.6021,95.6377,11158.0
2018-01-16 11:15:00,107.65,108.02,107.64,108.02,7146.0,95.6199,95.9486,95.611,95.9486,7146.0
2018-01-16 11:20:00,108.05,108.05,107.8,107.81,5026.0,95.9752,95.9752,95.7531,95.762,5026.0
2018-01-16 11:25:00,107.81,107.98,107.7,107.98,8155.0,95.762,95.913,95.6643,95.913,8155.0
2018-01-16 11:30:00,108.01,108.11,107.78,108.06,6400.0,95.9397,96.0285,95.7354,95.9841,6400.0
2018-01-16 11:35:00,108.05,108.21,108.04,108.19,6118.0,95.9752,96.1173,95.9663,96.0996,6118.0
2018-01-16 11:40:00,108.17,108.3,107.95,107.95,7571.0,96.0818,96.1973,95.8864,95.8864,7571.0
2018-01-16 11:45:00,107.97,108.24,107.89,108.23,6715.0,95.9041,96.144,95.8331,96.1351,6715.0
2018-01-16 11:50:00,108.2,108.32,108.04,108.32,13835.0,96.1084,96.215,95.9663,96.215,13835.0
2018-01-16 11:55:00,108.28,108.35,108.07,108.28,8579.0,96.1795,96.2417,95.993,96.1795,8579.0
2018-01-16 12:00:00,108.22,108.62,108.22,108.62,9255.0,96.1262,96.4815,96.1262,96.4815,9255.0
2018-01-16 12:05:00,108.53,108.58,108.35,108.5,5832.0,96.4016,96.446,96.2417,96.3749,5832.0
2018-01-16 12:10:00,108.49,108.62,108.24,108.31,6521.0,96.366,96.4815,96.144,96.2061,6521.0
2018-01-16 12:15:00,108.31,108.47,108.27,108.43,4824.0,96.2061,96.3483,96.1706,96.3127,4824.0
2018-01-16 12:20:00,108.39,108.4,108.33,108.37,4257.0,96.2772,96.2861,96.2239,96.2594,4257.0
2018-01-16 12:25:00,108.32,108.32,108.11,108.23,7513.0,96.215,96.215,96.0285,96.1351,7513.0
2018-01-16 12:30:00,108.18,108.37,108.18,108.37,3257.0,96.0907,96.2594,96.0907,96.2594,3257.0
2018-01-16 12:35:00,108.3,108.48,108.27,108.48,2000.0,96.1973,96.3571,96.1706,96.3571,2000.0
2018-01-16 12:40:00,108.48,108.57,108.44,108.57,5168.0,96.3571,96.4371,96.3216,96.4371,5168.0
2018-01-16 12:45:00,108.58,108.7,108.49,108.64,5300.0,96.446,96.5526,96.366,96.4993,5300.0
2018-01-16 12:50:00,108.61,108.66,108.36,108.36,6611.0,96.4726,96.517,96.2506,96.2506,6611.0
2018-01-16 12:55:00,108.34,108.44,108.34,108.44,5959.0,96.2328,96.3216,96.2328,96.3216,5959.0
2018-01-16 13:00:00,108.47,108.57,108.39,108.44,4915.0,96.3483,96.4371,96.2772,96.3216,4915.0
2018-01-16 13:05:00,108.42,108.54,108.37,108.53,13063.0,96.3039,96.4104,96.2594,96.4016,13063.0
2018-01-16 13:10:00,108.53,108.74,108.5,108.74,11700.0,96.4016,96.5881,96.3749,96.5881,11700.0
2018-01-16 13:15:00,108.75,108.91,108.7,108.81,6080.0,96.597,96.7391,96.5526,96.6503,6080.0
2018-01-16 13:20:00,108.84,108.97,108.78,108.85,10353.0,96.6769,96.7924,96.6236,96.6858,10353.0
2018-01-16 13:25:00,108.84,109.2,108.83,109.05,19908.0,96.6769,96.9967,96.668,96.8635,19908.0
2018-01-16 13:30:00,109.05,109.25,109.03,109.07,19041.0,96.8635,97.0411,96.8457,96.8812,19041.0
2018-01-16 13:35:00,109.01,109.05,108.8,108.91,4295.0,96.8279,96.8635,96.6414,96.7391,4295.0
2018-01-16 13:40:00,108.91,108.93,108.84,108.86,5143.0,96.7391,96.7569,96.6769,96.6947,5143.0
2018-01-16 13:45:00,108.84,108.91,108.64,108.67,3607.0,96.6769,96.7391,96.4993,96.5259,3607.0
2018-01-16 13:50:00,108.6,108.65,108.35,108.43,6483.0,96.4637,96.5082,96.2417,96.3127,6483.0
2018-01-16 13:55:00,108.43,108.51,108.38,108.45,4493.0,96.3127,96.3838,96.2683,96.3305,4493.0
2018-01-16 14:00:00,108.49,108.58,108.39,108.51,6564.0,96.366,96.446,96.2772,96.3838,6564.0
2018-01-16 14:05:00,108.42,108.47,108.24,108.24,6290.0,96.3039,96.3483,96.144,96.144,6290.0
2018-01-16 14:10:00,108.18,108.34,108.16,108.28,24123.0,96.0907,96.2328,96.0729,96.1795,24123.0
2018-01-16 14:15:00,108.25,108.33,107.88,107.94,22893.0,96.1529,96.2239,95.8242,95.8775,22893.0
2018-01-16 14:20:00,107.93,108.0,107.74,107.84,6109.0,95.8686,95.9308,95.6998,95.7887,6109.0
2018-01-16 14:25:00,107.83,108.0,107.71,107.76,5514.0,95.7798,95.9308,95.6732,95.7176,5514.0
2018-01-16 14:30:00,107.77,107.81,107.67,107.77,6295.0,95.7265,95.762,95.6377,95.7265,6295.0
2018-01-16 14:35:00,107.79,107.8,107.44,107.44,4178.0,95.7443,95.7531,95.4334,95.4334,4178.0
2018-01-16 14:40:00,107.5,107.52,107.2,107.27,9638.0,95.4867,95.5044,95.2202,95.2824,9638.0
2018-01-16 14:45:00,107.28,107.49,107.13,107.31,20189.0,95.2913,95.4778,95.158,95.3179,20189.0
2018-01-16 14:50:00,107.33,107.49,107.31,107.49,5000.0,95.3357,95.4778,95.3179,95.4778,5000.0
2018-01-16 14:55:00,107.37,107.55,107.37,107.5,6389.0,95.3712,95.5311,95.3712,95.4867,6389.0
2018-01-16 15:00:00,107.52,107.72,107.51,107.69,2724.0,95.5044,95.6821,95.4955,95.6554,2724.0
2018-01-16 15:05:00,107.78,107.78,107.56,107.75,4124.0,95.7354,95.7354,95.54,95.7087,4124.0
2018-01-16 15:10:00,107.74,107.77,107.6,107.63,5179.0,95.6998,95.7265,95.5755,95.6021,5179.0
2018-01-16 15:15:00,107.64,107.64,107.45,107.54,5383.0,95.611,95.611,95.4423,95.5222,5383.0
2018-01-16 15:20:00,107.54,107.67,107.51,107.52,4141.0,95.5222,95.6377,95.4955,95.5044,4141.0
2018-01-16 15:25:00,107.52,107.75,107.45,107.75,4687.0,95.5044,95.7087,95.4423,95.7087,4687.0
2018-01-16 15:30:00,107.71,107.84,107.62,107.68,11197.0,95.6732,95.7887,95.5933,95.6466,11197.0
2018-01-16 15:35:00,107.71,107.98,107.71,107.75,17736.0,95.6732,95.913,95.6732,95.7087,17736.0
2018-01-16 15:40:00,107.75,107.9,107.59,107.9,10681.0,95.7087,95.842,95.5666,95.842,10681.0
2018-01-16 15:45:00,107.91,107.91,107.76,107.87,10403.0,95.8508,95.8508,95.7176,95.8153,10403.0
2018-01-16 15:50:00,107.85,107.87,107.65,107.65,17095.0,95.7976,95.8153,95.6199,95.6199,17095.0
2018-01-16 15:55:00,107.63,107.75,107.57,107.66,50297.0,95.6021,95.7087,95.5488,95.6288,50297.0
2018-01-17 09:30:00,109.25,109.94,108.67,109.94,62466.0,97.0411,97.654,96.5259,97.654,62466.0
2018-01-17 09:35:00,109.89,110.4,109.51,110.17,26722.0,97.6096,98.0626,97.272,97.8583,26722.0
2018-01-17 09:40:00,110.23,110.23,109.51,110.03,38524.0,97.9116,97.9116,97.272,97.7339,38524.0
2018-01-17 09:45:00,110.07,110.07,109.6,109.89,21219.0,97.7695,97.7695,97.352,97.6096,21219.0
2018-01-17 09:50:00,109.94,110.2,109.79,110.06,28120.0,97.654,97.8849,97.5208,97.7606,28120.0
2018-01-17 09:55:00,110.2,110.22,109.56,109.64,35982.0,97.8849,97.9027,97.3165,97.3875,35982.0
2018-01-17 10:00:00,109.67,110.19,109.67,110.19,7846.0,97.4142,97.8761,97.4142,97.8761,7846.0
2018-01-17 10:05:00,110.2,110.2,109.82,109.87,24710.0,97.8849,97.8849,97.5474,97.5918,24710.0
2018-01-17 10:10:00,109.91,110.06,109.77,109.81,14166.0,97.6273,97.7606,97.503,97.5385,14166.0
2018-01-17 10:15:00,109.93,110.09,109.71,109.83,27287.0,97.6451,97.7872,97.4497,97.5563,27287.0
2018-01-17 10:20:00,109.84,109.93,109.56,109.57,20634.0,97.5652,97.6451,97.3165,97.3253,20634.0
2018-01-17 10:25:00,109.66,109.74,109.27,109.6,15099.0,97.4053,97.4763,97.0589,97.352,15099.0
2018-01-17 10:30:00,109.75,110.11,109.66,110.09,16634.0,97.4852,97.805,97.4053,97.7872,16634.0
2018-01-17 10:35:00,110.1,110.24,110.04,110.08,10144.0,97.7961,97.9205,97.7428,97.7783,10144.0
2018-01-17 10:40:00,110.05,110.58,109.98,110.51,30787.0,97.7517,98.2225,97.6895,98.1603,30787.0
2018-01-17 10:45:00,110.52,110.85,110.48,110.85,23974.0,98.1692,98.4623,98.1336,98.4623,23974.0
2018-01-17 10:50:00,110.84,110.97,110.51,110.52,30951.0,98.4534,98.5689,98.1603,98.1692,30951.0
2018-01-17 10:55:00,110.54,110.98,110.46,110.93,12168.0,98.1869,98.5778,98.1159,98.5334,12168.0
2018-01-17 11:00:00,110.91,111.14,110.79,111.13,21013.0,98.5156,98.7199,98.409,98.711,21013.0
2018-01-17 11:05:00,111.13,111.42,111.08,111.31,16103.0,98.711,98.9686,98.6666,98.8709,16103.0
2018-01-17 11:10:00,111.41,112.21,111.4,112.18,34374.0,98.9597,99.6703,98.9508,99.6437,34374.0
2018-01-17 11:15:00,112.21,112.42,112.08,112.4,23682.0,99.6703,99.8568,99.5548,99.8391,23682.0
2018-01-17 11:20:00,112.5,112.5,111.98,112.08,12597.0,99.9279,99.9279,99.466,99.5548,12597.0
2018-01-17 11:25:00,112.02,112.17,111.75,111.75,8251.0,99.5015,99.6348,99.2617,99.2617,8251.0
2018-01-17 11:30:00,111.78,111.91,111.55,111.85,11095.0,99.2884,99.4038,99.0841,99.3505,11095.0
2018-01-17 11:35:00,111.85,111.89,111.65,111.68,6147.0,99.3505,99.3861,99.1729,99.1995,6147.0
2018-01-17 11:40:00,111.71,111.85,111.66,111.7,10235.0,99.2262,99.3505,99.1818,99.2173,10235.0
2018-01-17 11:45:00,111.7,111.73,111.54,111.57,15234.0,99.2173,99.244,99.0752,99.1018,15234.0
2018-01-17 11:50:00,111.5,111.64,111.41,111.6,9916.0,99.0397,99.164,98.9597,99.1285,9916.0
2018-01-17 11:55:00,111.6,111.78,111.57,111.59,16277.0,99.1285,99.2884,99.1018,99.1196,16277.0
2018-01-17 12:00:00,111.61,111.94,111.61,111.85,9273.0,99.1374,99.4305,99.1374,99.3505,9273.0
2018-01-17 12:05:00,111.83,112.17,111.82,112.08,17397.0,99.3328,99.6348,99.3239,99.5548,17397.0
2018-01-17 12:10:00,112.08,112.2,112.04,112.1,10023.0,99.5548,99.6614,99.5193,99.5726,10023.0
2018-01-17 12:15:00,112.13,112.2,112.09,112.19,3800.0,99.5993,99.6614,99.5637,99.6526,3800.0
2018-01-17 12:20:00,112.15,112.47,112.11,112.47,16009.0,99.617,99.9013,99.5815,99.9013,16009.0
2018-01-17 12:25:00,112.4,112.7,112.4,112.7,26367.0,99.8391,100.1056,99.8391,100.1056,26367.0
2018-01-17 12:30:00,112.64,112.67,112.36,112.52,25423.0,100.0523,100.0789,99.8036,99.9457,25423.0
2018-01-17 12:35:00,112.53,113.09,112.5,113.03,55404.0,99.9546,100.452,99.9279,100.3987,55404.0
2018-01-17 12:40:00,113.03,113.03,112.8,112.96,16892.0,100.3987,100.3987,100.1944,100.3365,16892.0
2018-01-17 12:45:00,112.96,113.16,112.91,113.1,15216.0,100.3365,100.5142,100.2921,100.4609,15216.0
2018-01-17 12:50:00,113.12,113.23,112.92,113.19,37125.0,100.4786,100.5763,100.301,100.5408,37125.0
2018-01-17 12:55:00,113.15,113.19,112.96,113.08,20824.0,100.5053,100.5408,100.3365,100.4431,20824.0
2018-01-17 13:00:00,113.02,113.15,112.92,113.09,25860.0,100.3898,100.5053,100.301,100.452,25860.0
2018-01-17 13:05:00,113.09,113.45,113.08,113.43,29860.0,100.452,100.7717,100.4431,100.754,29860.0
2018-01-17 13:10:00,113.41,113.45,113.2,113.34,15905.0,100.7362,100.7717,100.5497,100.674,15905.0
2018-01-17 13:15:00,113.3,113.81,113.3,113.66,24834.0,100.6385,101.0915,100.6385,100.9583,24834.0
2018-01-17 13:20:00,113.69,113.71,113.2,113.48,34477.0,100.9849,101.0027,100.5497,100.7984,34477.0
2018-01-17 13:25:00,113.48,113.73,113.23,113.46,17573.0,100.7984,101.0205,100.5763,100.7806,17573.0
2018-01-17 13:30:00,113.45,113.64,113.38,113.52,13848.0,100.7717,100.9405,100.7096,100.8339,13848.0
2018-01-17 13:35:00,113.43,113.43,113.14,113.37,7405.0,100.754,100.754,100.4964,100.7007,7405.0
2018-01-17 13:40:00,113.32,113.36,113.11,113.2,17484.0,100.6563,100.6918,100.4697,100.5497,17484.0
2018-01-17 13:45:00,113.19,113.5,113.08,113.45,20913.0,100.5408,100.8162,100.4431,100.7717,20913.0
2018-01-17 13:50:00,113.45,113.45,113.29,113.33,7756.0,100.7717,100.7717,100.6296,100.6652,7756.0
2018-01-17 13:55:00,113.33,113.46,113.31,113.46,12198.0,100.6652,100.7806,100.6474,100.7806,12198.0
2018-01-17 14:00:00,113.47,113.64,113.47,113.56,8433.0,100.7895,100.9405,100.7895,100.8695,8433.0
2018-01-17 14:05:00,113.56,113.63,113.52,113.6,6365.0,100.8695,100.9316,100.8339,100.905,6365.0
2018-01-17 14:10:00,113.6,113.69,113.5,113.68,9819.0,100.905,100.9849,100.8162,100.976,9819.0
2018-01-17 14:15:00,113.69,113.77,113.63,113.76,8832.0,100.9849,101.056,100.9316,101.0471,8832.0
2018-01-17 14:20:00,113.73,113.79,113.64,113.64,6599.0,101.0205,101.0737,100.9405,100.9405,6599.0
2018-01-17 14:25:00,113.66,113.66,113.53,113.54,5675.0,100.9583,100.9583,100.8428,100.8517,5675.0
2018-01-17 14:30:00,113.53,113.56,113.43,113.56,8270.0,100.8428,100.8695,100.754,100.8695,8270.0
2018-01-17 14:35:00,113.56,113.61,113.46,113.6,8797.0,100.8695,100.9139,100.7806,100.905,8797.0
2018-01-17 14:40:00,113.61,113.71,113.55,113.64,7991.0,100.9139,101.0027,100.8606,100.9405,7991.0
2018-01-17 14:45:00,113.6,113.71,113.53,113.58,10502.0,100.905,101.0027,100.8428,100.8872,10502.0
2018-01-17 14:50:00,113.62,113.81,113.62,113.81,3878.0,100.9227,101.0915,100.9227,101.0915,3878.0
2018-01-17 14:55:00,113.81,113.88,113.75,113.85,12760.0,101.0915,101.1537,101.0382,101.127,12760.0
2018-01-17 15:00:00,113.87,114.14,113.87,114.13,11179.0,101.1448,101.3846,101.1448,101.3758,11179.0
2018-01-17 15:05:00,114.15,114.15,114.01,114.15,18742.0,101.3935,101.3935,101.2692,101.3935,18742.0
2018-01-17 15:10:00,114.17,114.41,114.17,114.32,21032.0,101.4113,101.6245,101.4113,101.5445,21032.0
2018-01-17 15:15:00,114.33,114.34,114.22,114.25,10542.0,101.5534,101.5623,101.4557,101.4823,10542.0
2018-01-17 15:20:00,114.25,114.25,113.87,113.87,16275.0,101.4823,101.4823,101.1448,101.1448,16275.0
2018-01-17 15:25:00,113.83,113.88,113.76,113.76,16460.0,101.1093,101.1537,101.0471,101.0471,16460.0
2018-01-17 15:30:00,113.77,113.95,113.72,113.92,14584.0,101.056,101.2159,101.0116,101.1892,14584.0
2018-01-17 15:35:00,113.93,113.93,113.84,113.89,15250.0,101.1981,101.1981,101.1182,101.1626,15250.0
2018-01-17 15:40:00,113.89,113.89,113.68,113.68,13430.0,101.1626,101.1626,100.976,100.976,13430.0
2018-01-17 15:45:00,113.71,113.71,113.52,113.63,33649.0,101.0027,101.0027,100.8339,100.9316,33649.0
2018-01-17 15:50:00,113.63,113.69,113.45,113.52,33386.0,100.9316,100.9849,100.7717,100.8339,33386.0
2018-01-17 15:55:00,113.53,113.54,113.37,113.49,85404.0,100.8428,100.8517,100.7007,100.8073,85404.0
2018-01-18 09:30:00,112.84,114.05,112.03,113.57,47157.0,100.2299,101.3047,99.5104,100.8783,47157.0
2018-01-18 09:35:00,113.61,114.8,113.6,114.78,8758.0,100.9139,101.9709,100.905,101.9531,8758.0
2018-01-18 09:40:00,114.77,115.83,114.76,115.43,44331.0,101.9442,102.8858,101.9353,102.5305,44331.0
2018-01-18 09:45:00,115.57,115.79,115.27,115.78,22572.0,102.6548,102.8502,102.3884,102.8414,22572.0
2018-01-18 09:50:00,115.72,115.78,115.05,115.18,14533.0,102.7881,102.8414,102.1929,102.3084,14533.0
2018-01-18 09:55:00,115.19,115.38,114.82,114.82,37815.0,102.3173,102.4861,101.9886,101.9886,37815.0
2018-01-18 10:00:00,114.96,115.07,113.6,113.62,23382.0,102.113,102.2107,100.905,100.9227,23382.0
2018-01-18 10:05:00,113.64,114.1,113.53,113.64,28286.0,100.9405,101.3491,100.8428,100.9405,28286.0
2018-01-18 10:10:00,113.6,113.78,113.47,113.58,12587.0,100.905,101.0649,100.7895,100.8872,12587.0
2018-01-18 10:15:00,113.63,114.17,113.61,114.11,13200.0,100.9316,101.4113,100.9139,101.358,13200.0
2018-01-18 10:20:00,114.11,114.23,113.76,113.82,5300.0,101.358,101.4646,101.0471,101.1004,5300.0
2018-01-18 10:25:00,113.87,114.52,113.78,114.23,11588.0,101.1448,101.7222,101.0649,101.4646,11588.0
2018-01-18 10:30:00,114.25,114.41,114.21,114.39,6462.0,101.4823,101.6245,101.4468,101.6067,6462.0
2018-01-18 10:35:00,114.4,114.49,114.31,114.45,7608.0,101.6156,101.6955,101.5356,101.66,7608.0
2018-01-18 10:40:00,114.41,114.51,114.37,114.51,13712.0,101.6245,101.7133,101.5889,101.7133,13712.0
2018-01-18 10:45:00,114.48,114.58,114.39,114.4,11294.0,101.6866,101.7755,101.6067,101.6156,11294.0
2018-01-18 10:50:00,114.4,114.72,114.35,114.68,8098.0,101.6156,101.8998,101.5712,101.8643,8098.0
2018-01-18 10:55:00,114.6,114.73,114.56,114.56,29982.0,101.7932,101.9087,101.7577,101.7577,29982.0
2018-01-18 11:00:00,114.5,114.61,114.39,114.47,7800.0,101.7044,101.8021,101.6067,101.6778,7800.0
2018-01-18 11:05:00,114.47,114.52,114.23,114.23,9658.0,101.6778,101.7222,101.4646,101.4646,9658.0
2018-01-18 11:10:00,114.22,114.38,114.1,114.16,11606.0,101.4557,101.5978,101.3491,101.4024,11606.0
2018-01-18 11:15:00,114.11,114.32,114.05,114.26,10976.0,101.358,101.5445,101.3047,101.4912,10976.0
2018-01-18 11:20:00,114.25,114.29,113.93,113.93,8022.0,101.4823,101.5179,101.1981,101.1981,8022.0
2018-01-18 11:25:00,113.89,114.0,113.69,113.81,6741.0,101.1626,101.2603,100.9849,101.0915,6741.0
2018-01-18 11:30:00,113.76,113.9,113.58,113.71,6389.0,101.0471,101.1715,100.8872,101.0027,6389.0
2018-01-18 11:35:00,113.71,113.71,113.33,113.49,7504.0,101.0027,101.0027,100.6652,100.8073,7504.0
2018-01-18 11:40:00,113.52,113.59,113.43,113.59,5741.0,100.8339,100.8961,100.754,100.8961,5741.0
2018-01-18 11:45:00,113.59,113.59,113.29,113.49,5516.0,100.8961,100.8961,100.6296,100.8073,5516.0
2018-01-18 11:50:00,113.38,113.69,113.37,113.66,6917.0,100.7096,100.9849,100.7007,100.9583,6917.0
2018-01-18 11:55:00,113.66,113.66,113.44,113.44,5075.0,100.9583,100.9583,100.7629,100.7629,5075.0
2018-01-18 12:00:00,113.46,113.57,113.38,113.55,5441.0,100.7806,100.8783,100.7096,100.8606,5441.0
2018-01-18 12:05:00,113.5,113.52,113.35,113.37,2791.0,100.8162,100.8339,100.6829,100.7007,2791.0
2018-01-18 12:10:00,113.39,113.47,113.31,113.42,4624.0,100.7184,100.7895,100.6474,100.7451,4624.0
2018-01-18 12:15:00,113.47,113.92,113.47,113.92,17683.0,100.7895,101.1892,100.7895,101.1892,17683.0
2018-01-18 12:20:00,113.97,113.98,113.66,113.66,47660.0,101.2336,101.2425,100.9583,100.9583,47660.0
2018-01-18 12:25:00,113.67,113.75,113.6,113.6,7000.0,100.9672,101.0382,100.905,100.905,7000.0
2018-01-18 12:30:00,113.7,113.94,113.69,113.84,9300.0,100.9938,101.207,100.9849,101.1182,9300.0
2018-01-18 12:35:00,113.88,114.05,113.88,113.93,8108.0,101.1537,101.3047,101.1537,101.1981,8108.0
2018-01-18 12:40:00,113.93,113.93,113.78,113.93,4589.0,101.1981,101.1981,101.0649,101.1981,4589.0
2018-01-18 12:45:00,113.93,113.93,113.78,113.84,4300.0,101.1981,101.1981,101.0649,101.1182,4300.0
2018-01-18 12:50:00,113.86,113.86,113.76,113.8,3450.0,101.1359,101.1359,101.0471,101.0826,3450.0
2018-01-18 12:55:00,113.76,113.82,113.72,113.79,2725.0,101.0471,101.1004,101.0116,101.0737,2725.0
2018-01-18 13:00:00,113.77,113.78,113.45,113.45,8599.0,101.056,101.0649,100.7717,100.7717,8599.0
2018-01-18 13:05:00,113.5,113.69,113.47,113.69,10694.0,100.8162,100.9849,100.7895,100.9849,10694.0
2018-01-18 13:10:00,113.71,113.98,113.71,113.95,5936.0,101.0027,101.2425,101.0027,101.2159,5936.0
2018-01-18 13:15:00,113.98,114.03,113.95,114.03,3832.0,101.2425,101.2869,101.2159,101.2869,3832.0
2018-01-18 13:20:00,114.03,114.03,113.91,114.02,3200.0,101.2869,101.2869,101.1803,101.278,3200.0
2018-01-18 13:25:00,114.04,114.19,113.94,114.13,10220.0,101.2958,101.429,101.207,101.3758,10220.0
2018-01-18 13:30:00,114.12,114.2,114.03,114.2,6395.0,101.3669,101.4379,101.2869,101.4379,6395.0
2018-01-18 13:35:00,114.19,114.27,114.11,114.27,3201.0,101.429,101.5001,101.358,101.5001,3201.0
2018-01-18 13:40:00,114.3,114.42,114.25,114.29,5846.0,101.5268,101.6333,101.4823,101.5179,5846.0
2018-01-18 13:45:00,114.31,114.38,114.23,114.3,6727.0,101.5356,101.5978,101.4646,101.5268,6727.0
2018-01-18 13:50:00,114.29,114.38,114.27,114.31,4970.0,101.5179,101.5978,101.5001,101.5356,4970.0
2018-01-18 13:55:00,114.3,114.72,114.29,114.72,9495.0,101.5268,101.8998,101.5179,101.8998,9495.0
2018-01-18 14:00:00,114.65,114.71,114.42,114.42,14860.0,101.8376,101.8909,101.6333,101.6333,14860.0
2018-01-18 14:05:00,114.41,114.56,114.31,114.5,7652.0,101.6245,101.7577,101.5356,101.7044,7652.0
2018-01-18 14:10:00,114.54,114.54,114.28,114.28,5775.0,101.7399,101.7399,101.509,101.509,5775.0
2018-01-18 14:15:00,114.35,114.41,114.23,114.26,6752.0,101.5712,101.6245,101.4646,101.4912,6752.0
2018-01-18 14:20:00,114.25,114.4,114.25,114.37,6452.0,101.4823,101.6156,101.4823,101.5889,6452.0
2018-01-18 14:25:00,114.35,114.51,114.3,114.5,7322.0,101.5712,101.7133,101.5268,101.7044,7322.0
2018-01-18 14:30:00,114.47,114.52,114.4,114.44,10664.0,101.6778,101.7222,101.6156,101.6511,10664.0
2018-01-18 14:35:00,114.44,114.48,114.38,114.42,5900.0,101.6511,101.6866,101.5978,101.6333,5900.0
2018-01-18 14:40:00,114.45,114.48,114.28,114.32,5016.0,101.66,101.6866,101.509,101.5445,5016.0
2018-01-18 14:45:00,114.33,114.46,114.28,114.33,5360.0,101.5534,101.6689,101.509,101.5534,5360.0
2018-01-18 14:50:00,114.36,114.49,114.31,114.42,4820.0,101.58,101.6955,101.5356,101.6333,4820.0
2018-01-18 14:55:00,114.4,114.46,114.35,114.46,8959.0,101.6156,101.6689,101.5712,101.6689,8959.0
2018-01-18 15:00:00,114.39,114.41,114.29,114.36,11535.0,101.6067,101.6245,101.5179,101.58,11535.0
2018-01-18 15:05:00,114.41,114.53,114.34,114.48,9566.0,101.6245,101.7311,101.5623,101.6866,9566.0
2018-01-18 15:10:00,114.47,114.52,114.41,114.51,5695.0,101.6778,101.7222,101.6245,101.7133,5695.0
2018-01-18 15:15:00,114.52,114.77,114.52,114.77,7468.0,101.7222,101.9442,101.7222,101.9442,7468.0
2018-01-18 15:20:00,114.78,114.78,114.59,114.62,10194.0,101.9531,101.9531,101.7843,101.811,10194.0
2018-01-18 15:25:00,114.6,114.62,114.55,114.6,7361.0,101.7932,101.811,101.7488,101.7932,7361.0
2018-01-18 15:30:00,114.6,114.6,114.42,114.5,15946.0,101.7932,101.7932,101.6333,101.7044,15946.0
2018-01-18 15:35:00,114.48,114.51,114.43,114.49,15213.0,101.6866,101.7133,101.6422,101.6955,15213.0
2018-01-18 15:40:00,114.51,114.63,114.5,114.63,11500.0,101.7133,101.8199,101.7044,101.8199,11500.0
2018-01-18 15:45:00,114.63,114.63,114.48,114.53,17530.0,101.8199,101.8199,101.6866,101.7311,17530.0
2018-01-18 15:50:00,114.55,114.7,114.55,114.68,28779.0,101.7488,101.8821,101.7488,101.8643,28779.0
2018-01-18 15:55:00,114.69,114.72,114.54,114.65,47911.0,101.8732,101.8998,101.7399,101.8376,47911.0
2018-01-19 09:30:00,114.75,114.89,114.07,114.07,94304.0,101.9265,102.0508,101.3225,101.3225,94304.0
2018-01-19 09:35:00,114.23,114.58,114.21,114.44,4000.0,101.4646,101.7755,101.4468,101.6511,4000.0
2018-01-19 09:40:00,114.46,114.49,114.22,114.46,7349.0,101.6689,101.6955,101.4557,101.6689,7349.0
2018-01-19 09:45:00,114.48,114.71,114.35,114.55,3300.0,101.6866,101.8909,101.5712,101.7488,3300.0
2018-01-19 09:50:00,114.4,114.4,114.14,114.33,3340.0,101.6156,101.6156,101.3846,101.5534,3340.0
2018-01-19 09:55:00,114.21,114.55,114.2,114.48,4450.0,101.4468,101.7488,101.4379,101.6866,4450.0
2018-01-19 10:00:00,114.45,114.45,113.81,113.82,6158.0,101.66,101.66,101.0915,101.1004,6158.0
2018-01-19 10:05:00,113.71,114.18,113.67,114.16,6721.0,101.0027,101.4202,100.9672,101.4024,6721.0
2018-01-19 10:10:00,114.16,114.49,114.16,114.2,2454.0,101.4024,101.6955,101.4024,101.4379,2454.0
2018-01-19 10:15:00,114.17,114.19,113.84,113.84,11334.0,101.4113,101.429,101.1182,101.1182,11334.0
2018-01-19 10:20:00,113.94,114.13,113.9,114.1,3377.0,101.207,101.3758,101.1715,101.3491,3377.0
2018-01-19 10:25:00,114.1,114.24,113.92,114.22,11028.0,101.3491,101.4735,101.1892,101.4557,11028.0
2018-01-19 10:30:00,114.05,114.09,113.7,113.77,9770.0,101.3047,101.3402,100.9938,101.056,9770.0
2018-01-19 10:35:00,113.69,114.1,113.65,114.09,10701.0,100.9849,101.3491,100.9494,101.3402,10701.0
2018-01-19 10:40:00,114.15,114.24,114.08,114.19,3700.0,101.3935,101.4735,101.3313,101.429,3700.0
2018-01-19 10:45:00,114.14,114.2,113.85,113.87,4090.0,101.3846,101.4379,101.127,101.1448,4090.0
2018-01-19 10:50:00,113.86,113.88,113.59,113.73,9823.0,101.1359,101.1537,100.8961,101.0205,9823.0
2018-01-19 10:55:00,113.68,113.9,113.66,113.86,2420.0,100.976,101.1715,100.9583,101.1359,2420.0
2018-01-19 11:00:00,113.8,114.07,113.74,113.9,8300.0,101.0826,101.3225,101.0293,101.1715,8300.0
2018-01-19 11:05:00,113.84,113.89,113.69,113.85,11340.0,101.1182,101.1626,100.9849,101.127,11340.0
2018-01-19 11:10:00,113.83,114.07,113.79,114.03,3600.0,101.1093,101.3225,101.0737,101.2869,3600.0
2018-01-19 11:15:00,114.06,114.06,113.86,114.02,11225.0,101.3136,101.3136,101.1359,101.278,11225.0
2018-01-19 11:20:00,114.05,114.26,114.04,114.2,2983.0,101.3047,101.4912,101.2958,101.4379,2983.0
2018-01-19 11:25:00,114.24,114.5,114.21,114.48,4927.0,101.4735,101.7044,101.4468,101.6866,4927.0
2018-01-19 11:30:00,114.42,114.63,114.37,114.52,5766.0,101.6333,101.8199,101.5889,101.7222,5766.0
2018-01-19 11:35:00,114.51,114.52,114.37,114.48,3900.0,101.7133,101.7222,101.5889,101.6866,3900.0
2018-01-19 11:40:00,114.38,114.65,114.37,114.65,10593.0,101.5978,101.8376,101.5889,101.8376,10593.0
2018-01-19 11:45:00,114.67,114.8,114.6,114.79,7381.0,101.8554,101.9709,101.7932,101.962,7381.0
2018-01-19 11:50:00,114.8,114.8,114.51,114.51,5201.0,101.9709,101.9709,101.7133,101.7133,5201.0
2018-01-19 11:55:00,114.48,114.52,114.36,114.39,4300.0,101.6866,101.7222,101.58,101.6067,4300.0
2018-01-19 12:00:00,114.45,114.58,114.45,114.57,3086.0,101.66,101.7755,101.66,101.7666,3086.0
2018-01-19 12:05:00,114.59,114.67,114.51,114.67,4800.0,101.7843,101.8554,101.7133,101.8554,4800.0
2018-01-19 12:10:00,114.68,114.71,114.55,114.64,5355.0,101.8643,101.8909,101.7488,101.8288,5355.0
2018-01-19 12:15:00,114.7,114.92,114.7,114.92,5818.0,101.8821,102.0775,101.8821,102.0775,5818.0
2018-01-19 12:20:00,114.93,115.01,114.89,114.95,5635.0,102.0863,102.1574,102.0508,102.1041,5635.0
2018-01-19 12:25:00,115.0,115.05,114.94,114.97,4508.0,102.1485,102.1929,102.0952,102.1219,4508.0
2018-01-19 12:30:00,114.98,115.01,114.83,114.93,6031.0,102.1308,102.1574,101.9975,102.0863,6031.0
2018-01-19 12:35:00,114.9,115.08,114.9,115.03,3910.0,102.0597,102.2196,102.0597,102.1752,3910.0
2018-01-19 12:40:00,115.01,115.02,114.81,114.85,10567.0,102.1574,102.1663,101.9798,102.0153,10567.0
2018-01-19 12:45:00,114.82,114.89,114.77,114.84,4387.0,101.9886,102.0508,101.9442,102.0064,4387.0
2018-01-19 12:50:00,114.87,115.0,114.8,114.83,9694.0,102.0331,102.1485,101.9709,101.9975,9694.0
2018-01-19 12:55:00,114.9,114.9,114.66,114.75,4800.0,102.0597,102.0597,101.8465,101.9265,4800.0
2018-01-19 13:00:00,114.64,114.74,114.55,114.62,3300.0,101.8288,101.9176,101.7488,101.811,3300.0
2018-01-19 13:05:00,114.6,114.71,114.51,114.71,3800.0,101.7932,101.8909,101.7133,101.8909,3800.0
2018-01-19 13:10:00,114.62,114.68,114.58,114.61,2000.0,101.811,101.8643,101.7755,101.8021,2000.0
2018-01-19 13:15:00,114.67,114.72,114.63,114.63,1700.0,101.8554,101.8998,101.8199,101.8199,1700.0
2018-01-19 13:20:00,114.62,114.64,114.54,114.64,2700.0,101.811,101.8288,101.7399,101.8288,2700.0
2018-01-19 13:25:00,114.59,114.71,114.59,114.71,2011.0,101.7843,101.8909,101.7843,101.8909,2011.0
2018-01-19 13:30:00,114.69,114.83,114.69,114.73,2600.0,101.8732,101.9975,101.8732,101.9087,2600.0
2018-01-19 13:35:00,114.71,114.75,114.66,114.71,2200.0,101.8909,101.9265,101.8465,101.8909,2200.0
2018-01-19 13:40:00,114.67,114.77,114.62,114.66,3500.0,101.8554,101.9442,101.811,101.8465,3500.0
2018-01-19 13:45:00,114.71,114.79,114.7,114.7,3422.0,101.8909,101.962,101.8821,101.8821,3422.0
2018-01-19 13:50:00,114.72,114.74,114.62,114.65,3305.0,101.8998,101.9176,101.811,101.8376,3305.0
2018-01-19 13:55:00,114.68,114.8,114.68,114.72,3998.0,101.8643,101.9709,101.8643,101.8998,3998.0
2018-01-19 14:00:00,114.75,114.83,114.67,114.71,5388.0,101.9265,101.9975,101.8554,101.8909,5388.0
2018-01-19 14:05:00,114.75,114.81,114.72,114.81,4648.0,101.9265,101.9798,101.8998,101.9798,4648.0
2018-01-19 14:10:00,114.78,114.83,114.74,114.81,3288.0,101.9531,101.9975,101.9176,101.9798,3288.0
2018-01-19 14:15:00,114.81,115.08,114.79,115.08,8092.0,101.9798,102.2196,101.962,102.2196,8092.0
2018-01-19 14:20:00,115.07,115.08,114.89,114.97,6152.0,102.2107,102.2196,102.0508,102.1219,6152.0
2018-01-19 14:25:00,114.92,114.95,114.87,114.91,4020.0,102.0775,102.1041,102.0331,102.0686,4020.0
2018-01-19 14:30:00,114.93,115.01,114.88,114.99,6753.0,102.0863,102.1574,102.0419,102.1396,6753.0
2018-01-19 14:35:00,114.98,114.99,114.87,114.87,4112.0,102.1308,102.1396,102.0331,102.0331,4112.0
2018-01-19 14:40:00,114.88,114.92,114.69,114.77,11090.0,102.0419,102.0775,101.8732,101.9442,11090.0
2018-01-19 14:45:00,114.78,114.89,114.78,114.84,6581.0,101.9531,102.0508,101.9531,102.0064,6581.0
2018-01-19 14:50:00,114.8,114.88,114.74,114.79,8215.0,101.9709,102.0419,101.9176,101.962,8215.0
2018-01-19 14:55:00,114.77,114.78,114.57,114.57,11808.0,101.9442,101.9531,101.7666,101.7666,11808.0
2018-01-19 15:00:00,114.57,114.57,114.44,114.44,10214.0,101.7666,101.7666,101.6511,101.6511,10214.0
2018-01-19 15:05:00,114.44,114.58,114.4,114.56,6507.0,101.6511,101.7755,101.6156,101.7577,6507.0
2018-01-19 15:10:00,114.58,114.66,114.58,114.61,7100.0,101.7755,101.8465,101.7755,101.8021,7100.0
2018-01-19 15:15:00,114.57,114.8,114.57,114.78,5856.0,101.7666,101.9709,101.7666,101.9531,5856.0
2018-01-19 15:20:00,114.8,114.9,114.75,114.9,13522.0,101.9709,102.0597,101.9265,102.0597,13522.0
2018-01-19 15:25:00,114.88,115.08,114.88,115.05,6628.0,102.0419,102.2196,102.0419,102.1929,6628.0
2018-01-19 15:30:00,115.08,115.12,114.94,114.94,12633.0,102.2196,102.2551,102.0952,102.0952,12633.0
2018-01-19 15:35:00,114.96,114.97,114.87,114.93,7103.0,102.113,102.1219,102.0331,102.0863,7103.0
2018-01-19 15:40:00,114.88,114.93,114.78,114.93,11058.0,102.0419,102.0863,101.9531,102.0863,11058.0
2018-01-19 15:45:00,114.91,114.91,114.76,114.9,21041.0,102.0686,102.0686,101.9353,102.0597,21041.0
2018-01-19 15:50:00,114.9,115.01,114.88,114.97,23663.0,102.0597,102.1574,102.0419,102.1219,23663.0
2018-01-19 15:55:00,114.99,115.06,114.93,115.05,67853.0,102.1396,102.2018,102.0863,102.1929,67853.0
2018-01-22 09:30:00,115.01,115.88,114.8,115.41,23962.0,102.1574,102.9302,101.9709,102.5127,23962.0
2018-01-22 09:35:00,115.4,115.71,115.07,115.21,21585.0,102.5038,102.7792,102.2107,102.3351,21585.0
2018-01-22 09:40:00,115.2,115.87,115.05,115.81,15319.0,102.3262,102.9213,102.1929,102.868,15319.0
2018-01-22 09:45:00,115.62,115.8,115.02,115.02,6822.0,102.6992,102.8591,102.1663,102.1663,6822.0
2018-01-22 09:50:00,115.23,115.4,115.13,115.29,7203.0,102.3528,102.5038,102.264,102.4061,7203.0
2018-01-22 09:55:00,115.37,115.54,115.2,115.5,11255.0,102.4772,102.6282,102.3262,102.5927,11255.0
2018-01-22 10:00:00,115.48,115.51,114.9,114.9,9169.0,102.5749,102.6015,102.0597,102.0597,9169.0
2018-01-22 10:05:00,114.74,114.9,114.5,114.76,14236.0,101.9176,102.0597,101.7044,101.9353,14236.0
2018-01-22 10:10:00,114.69,114.97,114.69,114.84,7853.0,101.8732,102.1219,101.8732,102.0064,7853.0
2018-01-22 10:15:00,114.77,115.32,114.77,115.09,8976.0,101.9442,102.4328,101.9442,102.2285,8976.0
2018-01-22 10:20:00,115.07,115.07,114.52,114.66,13413.0,102.2107,102.2107,101.7222,101.8465,13413.0
2018-01-22 10:25:00,114.66,114.69,114.37,114.43,5100.0,101.8465,101.8732,101.5889,101.6422,5100.0
2018-01-22 10:30:00,114.48,114.55,114.23,114.41,5600.0,101.6866,101.7488,101.4646,101.6245,5600.0
2018-01-22 10:35:00,114.45,114.66,114.29,114.48,13068.0,101.66,101.8465,101.5179,101.6866,13068.0
2018-01-22 10:40:00,114.54,114.57,114.3,114.35,4505.0,101.7399,101.7666,101.5268,101.5712,4505.0
2018-01-22 10:45:00,114.39,114.54,114.3,114.49,10520.0,101.6067,101.7399,101.5268,101.6955,10520.0
2018-01-22 10:50:00,114.49,114.58,114.45,114.48,7828.0,101.6955,101.7755,101.66,101.6866,7828.0
2018-01-22 10:55:00,114.48,114.51,114.35,114.43,10910.0,101.6866,101.7133,101.5712,101.6422,10910.0
2018-01-22 11:00:00,114.43,114.68,114.43,114.54,9431.0,101.6422,101.8643,101.6422,101.7399,9431.0
2018-01-22 11:05:00,114.51,114.51,114.39,114.39,13371.0,101.7133,101.7133,101.6067,101.6067,13371.0
2018-01-22 11:10:00,114.41,114.52,114.32,114.42,9800.0,101.6245,101.7222,101.5445,101.6333,9800.0
2018-01-22 11:15:00,114.43,114.66,114.39,114.6,4900.0,101.6422,101.8465,101.6067,101.7932,4900.0
2018-01-22 11:20:00,114.66,114.71,114.2,114.3,16340.0,101.8465,101.8909,101.4379,101.5268,16340.0
2018-01-22 11:25:00,114.26,114.29,114.15,114.15,9629.0,101.4912,101.5179,101.3935,101.3935,9629.0
2018-01-22 11:30:00,114.21,114.4,114.13,114.35,5800.0,101.4468,101.6156,101.3758,101.5712,5800.0
2018-01-22 11:35:00,114.42,114.42,114.15,114.37,10723.0,101.6333,101.6333,101.3935,101.5889,10723.0
2018-01-22 11:40:00,114.3,114.43,114.28,114.35,2882.0,101.5268,101.6422,101.509,101.5712,2882.0
2018-01-22 11:45:00,114.31,114.37,114.19,114.3,8211.0,101.5356,101.5889,101.429,101.5268,8211.0
2018-01-22 11:50:00,114.29,114.4,114.25,114.39,5435.0,101.5179,101.6156,101.4823,101.6067,5435.0
2018-01-22 11:55:00,114.42,114.65,114.34,114.52,17481.0,101.6333,101.8376,101.5623,101.7222,17481.0
2018-01-22 12:00:00,114.52,114.56,114.28,114.42,22595.0,101.7222,101.7577,101.509,101.6333,22595.0
2018-01-22 12:05:00,114.42,114.54,114.26,114.29,17640.0,101.6333,101.7399,101.4912,101.5179,17640.0
2018-01-22 12:10:00,114.34,114.41,114.17,114.18,13369.0,101.5623,101.6245,101.4113,101.4202,13369.0
2018-01-22 12:15:00,114.17,114.58,114.17,114.35,8270.0,101.4113,101.7755,101.4113,101.5712,8270.0
2018-01-22 12:20:00,114.38,114.39,114.2,114.22,19059.0,101.5978,101.6067,101.4379,101.4557,19059.0
2018-01-22 12:25:00,114.22,114.32,114.22,114.3,3100.0,101.4557,101.5445,101.4557,101.5268,3100.0
2018-01-22 12:30:00,114.29,114.32,114.18,114.31,3900.0,101.5179,101.5445,101.4202,101.5356,3900.0
2018-01-22 12:35:00,114.26,114.32,114.23,114.27,6900.0,101.4912,101.5445,101.4646,101.5001,6900.0
2018-01-22 12:40:00,114.28,114.28,114.2,114.21,8800.0,101.509,101.509,101.4379,101.4468,8800.0
2018-01-22 12:45:00,114.19,114.25,114.12,114.13,8281.0,101.429,101.4823,101.3669,101.3758,8281.0
2018-01-22 12:50:00,114.11,114.45,114.11,114.32,6516.0,101.358,101.66,101.358,101.5445,6516.0
2018-01-22 12:55:00,114.35,114.35,114.19,114.19,3403.0,101.5712,101.5712,101.429,101.429,3403.0
2018-01-22 13:00:00,114.15,114.19,114.12,114.13,4305.0,101.3935,101.429,101.3669,101.3758,4305.0
2018-01-22 13:05:00,114.11,114.19,114.11,114.14,7087.0,101.358,101.429,101.358,101.3846,7087.0
2018-01-22 13:10:00,114.13,114.16,114.03,114.03,4320.0,101.3758,101.4024,101.2869,101.2869,4320.0
2018-01-22 13:15:00,114.01,114.01,113.77,113.97,19469.0,101.2692,101.2692,101.056,101.2336,19469.0
2018-01-22 13:20:00,113.89,113.91,113.85,113.86,2900.0,101.1626,101.1803,101.127,101.1359,2900.0
2018-01-22 13:25:00,113.84,113.92,113.84,113.85,5828.0,101.1182,101.1892,101.1182,101.127,5828.0
2018-01-22 13:30:00,113.85,114.07,113.85,114.01,6329.0,101.127,101.3225,101.127,101.2692,6329.0
2018-01-22 13:35:00,114.01,114.24,113.99,114.24,4848.0,101.2692,101.4735,101.2514,101.4735,4848.0
2018-01-22 13:40:00,114.25,114.3,114.2,114.27,4396.0,101.4823,101.5268,101.4379,101.5001,4396.0
2018-01-22 13:45:00,114.22,114.32,114.17,114.27,3313.0,101.4557,101.5445,101.4113,101.5001,3313.0
2018-01-22 13:50:00,114.3,114.3,114.13,114.13,2138.0,101.5268,101.5268,101.3758,101.3758,2138.0
2018-01-22 13:55:00,114.14,114.27,114.14,114.27,10334.0,101.3846,101.5001,101.3846,101.5001,10334.0
2018-01-22 14:00:00,114.3,114.31,114.14,114.16,6250.0,101.5268,101.5356,101.3846,101.4024,6250.0
2018-01-22 14:05:00,114.2,114.26,114.13,114.13,4011.0,101.4379,101.4912,101.3758,101.3758,4011.0
2018-01-22 14:10:00,114.13,114.16,114.09,114.12,6200.0,101.3758,101.4024,101.3402,101.3669,6200.0
2018-01-22 14:15:00,114.08,114.23,114.06,114.22,8979.0,101.3313,101.4646,101.3136,101.4557,8979.0
2018-01-22 14:20:00,114.21,114.32,114.15,114.3,5254.0,101.4468,101.5445,101.3935,101.5268,5254.0
2018-01-22 14:25:00,114.3,114.32,114.24,114.24,3759.0,101.5268,101.5445,101.4735,101.4735,3759.0
2018-01-22 14:30:00,114.29,114.34,114.22,114.22,9509.0,101.5179,101.5623,101.4557,101.4557,9509.0
2018-01-22 14:35:00,114.21,114.26,114.13,114.13,4697.0,101.4468,101.4912,101.3758,101.3758,4697.0
2018-01-22 14:40:00,114.15,114.25,114.15,114.17,6194.0,101.3935,101.4823,101.3935,101.4113,6194.0
2018-01-22 14:45:00,114.18,114.34,114.18,114.32,5783.0,101.4202,101.5623,101.4202,101.5445,5783.0
2018-01-22 14:50:00,114.3,114.33,114.24,114.28,2962.0,101.5268,101.5534,101.4735,101.509,2962.0
2018-01-22 14:55:00,114.28,114.33,114.2,114.21,7050.0,101.509,101.5534,101.4379,101.4468,7050.0
2018-01-22 15:00:00,114.22,114.25,114.15,114.18,3951.0,101.4557,101.4823,101.3935,101.4202,3951.0
2018-01-22 15:05:00,114.18,114.27,114.13,114.2,3825.0,101.4202,101.5001,101.3758,101.4379,3825.0
2018-01-22 15:10:00,114.2,114.23,114.17,114.18,10600.0,101.4379,101.4646,101.4113,101.4202,10600.0
2018-01-22 15:15:00,114.16,114.18,114.07,114.12,7933.0,101.4024,101.4202,101.3225,101.3669,7933.0
2018-01-22 15:20:00,114.15,114.16,114.09,114.12,5287.0,101.3935,101.4024,101.3402,101.3669,5287.0
2018-01-22 15:25:00,114.09,114.13,114.07,114.11,4999.0,101.3402,101.3758,101.3225,101.358,4999.0
2018-01-22 15:30:00,114.1,114.12,114.02,114.04,12342.0,101.3491,101.3669,101.278,101.2958,12342.0
2018-01-22 15:35:00,114.03,114.16,114.0,114.16,17758.0,101.2869,101.4024,101.2603,101.4024,17758.0
2018-01-22 15:40:00,114.18,114.2,114.14,114.14,6329.0,101.4202,101.4379,101.3846,101.3846,6329.0
2018-01-22 15:45:00,114.16,114.51,114.14,114.51,14203.0,101.4024,101.7133,101.3846,101.7133,14203.0
2018-01-22 15:50:00,114.51,114.63,114.45,114.47,18650.0,101.7133,101.8199,101.66,101.6778,18650.0
2018-01-22 15:55:00,114.46,114.61,114.42,114.59,31079.0,101.6689,101.8021,101.6333,101.7843,31079.0
2018-01-23 09:30:00,114.82,115.92,114.53,115.15,31191.0,101.9886,102.9657,101.7311,102.2818,31191.0
2018-01-23 09:35:00,115.05,115.69,115.04,115.27,6043.0,102.1929,102.7614,102.1841,102.3884,6043.0
2018-01-23 09:40:00,115.25,115.51,114.87,114.96,3936.0,102.3706,102.6015,102.0331,102.113,3936.0
2018-01-23 09:45:00,115.03,115.38,114.84,114.97,7509.0,102.1752,102.4861,102.0064,102.1219,7509.0
2018-01-23 09:50:00,114.9,115.21,114.79,115.21,16570.0,102.0597,102.3351,101.962,102.3351,16570.0
2018-01-23 09:55:00,115.28,115.35,114.96,115.01,17553.0,102.3972,102.4594,102.113,102.1574,17553.0
2018-01-23 10:00:00,115.21,115.55,115.07,115.41,42508.0,102.3351,102.6371,102.2107,102.5127,42508.0
2018-01-23 10:05:00,115.55,115.89,115.43,115.89,18622.0,102.6371,102.9391,102.5305,102.9391,18622.0
2018-01-23 10:10:00,115.9,116.35,115.76,116.22,19077.0,102.948,103.3477,102.8236,103.2322,19077.0
2018-01-23 10:15:00,116.27,116.27,115.73,115.84,19441.0,103.2766,103.2766,102.7969,102.8947,19441.0
2018-01-23 10:20:00,115.71,115.74,115.31,115.38,13476.0,102.7792,102.8058,102.4239,102.4861,13476.0
2018-01-23 10:25:00,115.43,115.52,115.22,115.4,9553.0,102.5305,102.6104,102.3439,102.5038,9553.0
2018-01-23 10:30:00,115.43,115.47,115.25,115.3,6438.0,102.5305,102.566,102.3706,102.415,6438.0
2018-01-23 10:35:00,115.3,115.39,115.15,115.23,19795.0,102.415,102.4949,102.2818,102.3528,19795.0
2018-01-23 10:40:00,115.24,115.31,115.11,115.23,22435.0,102.3617,102.4239,102.2462,102.3528,22435.0
2018-01-23 10:45:00,115.22,115.27,115.01,115.09,21541.0,102.3439,102.3884,102.1574,102.2285,21541.0
2018-01-23 10:50:00,115.07,115.41,114.95,115.19,11743.0,102.2107,102.5127,102.1041,102.3173,11743.0
2018-01-23 10:55:00,115.22,115.35,115.16,115.29,14884.0,102.3439,102.4594,102.2906,102.4061,14884.0
2018-01-23 11:00:00,115.26,115.42,115.24,115.31,9904.0,102.3795,102.5216,102.3617,102.4239,9904.0
2018-01-23 11:05:00,115.32,115.49,115.14,115.48,4500.0,102.4328,102.5838,102.2729,102.5749,4500.0
2018-01-23 11:10:00,115.55,115.72,115.43,115.43,10840.0,102.6371,102.7881,102.5305,102.5305,10840.0
2018-01-23 11:15:00,115.44,115.55,115.32,115.43,6673.0,102.5394,102.6371,102.4328,102.5305,6673.0
2018-01-23 11:20:00,115.52,115.53,115.41,115.42,3900.0,102.6104,102.6193,102.5127,102.5216,3900.0
2018-01-23 11:25:00,115.45,115.49,115.23,115.3,10621.0,102.5482,102.5838,102.3528,102.415,10621.0
2018-01-23 11:30:00,115.26,115.33,115.18,115.25,10064.0,102.3795,102.4416,102.3084,102.3706,10064.0
2018-01-23 11:35:00,115.25,115.27,115.11,115.11,3500.0,102.3706,102.3884,102.2462,102.2462,3500.0
2018-01-23 11:40:00,115.12,115.26,115.01,115.01,7295.0,102.2551,102.3795,102.1574,102.1574,7295.0
2018-01-23 11:45:00,115.05,115.06,114.81,114.93,2922.0,102.1929,102.2018,101.9798,102.0863,2922.0
2018-01-23 11:50:00,114.92,115.02,114.75,115.0,5184.0,102.0775,102.1663,101.9265,102.1485,5184.0
2018-01-23 11:55:00,114.87,115.03,114.83,115.02,2809.0,102.0331,102.1752,101.9975,102.1663,2809.0
2018-01-23 12:00:00,114.93,115.1,114.89,115.06,3599.0,102.0863,102.2374,102.0508,102.2018,3599.0
2018-01-23 12:05:00,114.99,115.03,114.99,114.99,800.0,102.1396,102.1752,102.1396,102.1396,800.0
2018-01-23 12:10:00,115.0,115.19,114.98,115.0,3675.0,102.1485,102.3173,102.1308,102.1485,3675.0
2018-01-23 12:15:00,115.04,115.2,115.04,115.12,3000.0,102.1841,102.3262,102.1841,102.2551,3000.0
2018-01-23 12:20:00,115.15,115.23,115.12,115.22,2227.0,102.2818,102.3528,102.2551,102.3439,2227.0
2018-01-23 12:25:00,115.13,115.31,115.13,115.31,3800.0,102.264,102.4239,102.264,102.4239,3800.0
2018-01-23 12:30:00,115.31,115.34,115.22,115.29,41500.0,102.4239,102.4505,102.3439,102.4061,41500.0
2018-01-23 12:35:00,115.21,115.23,115.11,115.23,2200.0,102.3351,102.3528,102.2462,102.3528,2200.0
2018-01-23 12:40:00,115.13,115.19,115.13,115.16,3317.0,102.264,102.3173,102.264,102.2906,3317.0
2018-01-23 12:45:00,115.17,115.2,115.11,115.2,1800.0,102.2995,102.3262,102.2462,102.3262,1800.0
2018-01-23 12:50:00,115.17,115.17,114.96,115.01,16667.0,102.2995,102.2995,102.113,102.1574,16667.0
2018-01-23 12:55:00,115.07,115.1,114.87,114.94,5066.0,102.2107,102.2374,102.0331,102.0952,5066.0
2018-01-23 13:00:00,114.97,115.03,114.96,115.03,1824.0,102.1219,102.1752,102.113,102.1752,1824.0
2018-01-23 13:05:00,114.96,115.03,114.92,115.03,2860.0,102.113,102.1752,102.0775,102.1752,2860.0
2018-01-23 13:10:00,115.12,115.13,114.89,114.95,2900.0,102.2551,102.264,102.0508,102.1041,2900.0
2018-01-23 13:15:00,114.95,114.95,114.87,114.89,2900.0,102.1041,102.1041,102.0331,102.0508,2900.0
2018-01-23 13:20:00,114.84,114.87,114.75,114.87,2488.0,102.0064,102.0331,101.9265,102.0331,2488.0
2018-01-23 13:25:00,114.86,115.05,114.85,114.96,2350.0,102.0242,102.1929,102.0153,102.113,2350.0
2018-01-23 13:30:00,114.89,115.04,114.89,115.01,3311.0,102.0508,102.1841,102.0508,102.1574,3311.0
2018-01-23 13:35:00,115.02,115.04,114.91,115.04,2149.0,102.1663,102.1841,102.0686,102.1841,2149.0
2018-01-23 13:40:00,114.99,115.01,114.99,114.99,800.0,102.1396,102.1574,102.1396,102.1396,800.0
2018-01-23 13:45:00,114.98,115.22,114.98,115.17,8006.0,102.1308,102.3439,102.1308,102.2995,8006.0
2018-01-23 13:50:00,115.15,115.2,115.05,115.05,4566.0,102.2818,102.3262,102.1929,102.1929,4566.0
2018-01-23 13:55:00,115.05,115.25,115.04,115.21,3300.0,102.1929,102.3706,102.1841,102.3351,3300.0
2018-01-23 14:00:00,115.17,115.19,115.04,115.04,2917.0,102.2995,102.3173,102.1841,102.1841,2917.0
2018-01-23 14:05:00,115.09,115.12,115.04,115.12,3379.0,102.2285,102.2551,102.1841,102.2551,3379.0
2018-01-23 14:10:00,115.08,115.12,114.89,114.89,6629.0,102.2196,102.2551,102.0508,102.0508,6629.0
2018-01-23 14:15:00,114.89,115.0,114.88,114.98,9159.0,102.0508,102.1485,102.0419,102.1308,9159.0
2018-01-23 14:20:00,114.93,114.93,114.67,114.68,5141.0,102.0863,102.0863,101.8554,101.8643,5141.0
2018-01-23 14:25:00,114.62,114.69,114.6,114.66,2520.0,101.811,101.8732,101.7932,101.8465,2520.0
2018-01-23 14:30:00,114.59,114.7,114.55,114.59,7250.0,101.7843,101.8821,101.7488,101.7843,7250.0
2018-01-23 14:35:00,114.6,114.74,114.57,114.74,20813.0,101.7932,101.9176,101.7666,101.9176,20813.0
2018-01-23 14:40:00,114.7,114.7,114.61,114.67,3770.0,101.8821,101.8821,101.8021,101.8554,3770.0
2018-01-23 14:45:00,114.63,114.77,114.63,114.67,8067.0,101.8199,101.9442,101.8199,101.8554,8067.0
2018-01-23 14:50:00,114.69,114.8,114.61,114.8,11064.0,101.8732,101.9709,101.8021,101.9709,11064.0
2018-01-23 14:55:00,114.82,114.82,114.62,114.64,5000.0,101.9886,101.9886,101.811,101.8288,5000.0
2018-01-23 15:00:00,114.62,114.68,114.59,114.68,5300.0,101.811,101.8643,101.7843,101.8643,5300.0
2018-01-23 15:05:00,114.67,114.67,114.52,114.54,13490.0,101.8554,101.8554,101.7222,101.7399,13490.0
2018-01-23 15:10:00,114.54,114.63,114.48,114.51,20582.0,101.7399,101.8199,101.6866,101.7133,20582.0
2018-01-23 15:15:00,114.5,114.99,114.5,114.88,10129.0,101.7044,102.1396,101.7044,102.0419,10129.0
2018-01-23 15:20:00,114.85,114.92,114.83,114.87,6466.0,102.0153,102.0775,101.9975,102.0331,6466.0
2018-01-23 15:25:00,114.85,115.07,114.83,115.07,5485.0,102.0153,102.2107,101.9975,102.2107,5485.0
2018-01-23 15:30:00,115.08,115.27,114.97,115.24,17040.0,102.2196,102.3884,102.1219,102.3617,17040.0
2018-01-23 15:35:00,115.23,115.31,115.12,115.31,12155.0,102.3528,102.4239,102.2551,102.4239,12155.0
2018-01-23 15:40:00,115.31,115.78,115.29,115.78,33517.0,102.4239,102.8414,102.4061,102.8414,33517.0
2018-01-23 15:45:00,115.78,115.99,115.62,115.97,52342.0,102.8414,103.0279,102.6992,103.0101,52342.0
2018-01-23 15:50:00,115.93,116.11,115.83,116.07,56862.0,102.9746,103.1345,102.8858,103.099,56862.0
2018-01-23 15:55:00,116.05,116.15,116.01,116.01,58737.0,103.0812,103.17,103.0457,103.0457,58737.0
2018-01-24 09:30:00,115.72,116.17,115.51,116.17,27741.0,102.7881,103.1878,102.6015,103.1878,27741.0
2018-01-24 09:35:00,116.09,116.2,115.69,116.0,12333.0,103.1167,103.2144,102.7614,103.0368,12333.0
2018-01-24 09:40:00,115.68,115.95,115.66,115.93,11556.0,102.7525,102.9924,102.7348,102.9746,11556.0
2018-01-24 09:45:00,115.71,116.0,115.5,115.67,9126.0,102.7792,103.0368,102.5927,102.7437,9126.0
2018-01-24 09:50:00,115.6,115.6,115.34,115.35,5771.0,102.6815,102.6815,102.4505,102.4594,5771.0
2018-01-24 09:55:00,115.34,115.94,115.14,115.93,14520.0,102.4505,102.9835,102.2729,102.9746,14520.0
2018-01-24 10:00:00,115.87,116.29,115.82,116.16,10288.0,102.9213,103.2944,102.8769,103.1789,10288.0
2018-01-24 10:05:00,116.22,116.31,116.05,116.09,17121.0,103.2322,103.3121,103.0812,103.1167,17121.0
2018-01-24 10:10:00,115.96,116.3,115.89,116.21,16804.0,103.0012,103.3032,102.9391,103.2233,16804.0
2018-01-24 10:15:00,116.28,116.28,115.99,116.15,13511.0,103.2855,103.2855,103.0279,103.17,13511.0
2018-01-24 10:20:00,116.16,116.33,116.13,116.27,9329.0,103.1789,103.3299,103.1522,103.2766,9329.0
2018-01-24 10:25:00,116.31,116.38,116.19,116.36,11350.0,103.3121,103.3743,103.2055,103.3565,11350.0
2018-01-24 10:30:00,116.34,116.39,116.19,116.19,10600.0,103.3388,103.3832,103.2055,103.2055,10600.0
2018-01-24 10:35:00,116.29,116.59,116.29,116.49,11813.0,103.2944,103.5608,103.2944,103.472,11813.0
2018-01-24 10:40:00,116.5,116.62,116.28,116.31,8665.0,103.4809,103.5875,103.2855,103.3121,8665.0
2018-01-24 10:45:00,116.31,116.37,115.92,115.99,11789.0,103.3121,103.3654,102.9657,103.0279,11789.0
2018-01-24 10:50:00,116.01,116.04,115.89,115.89,6877.0,103.0457,103.0723,102.9391,102.9391,6877.0
2018-01-24 10:55:00,115.89,115.96,115.68,115.94,6907.0,102.9391,103.0012,102.7525,102.9835,6907.0
2018-01-24 11:00:00,116.04,116.26,115.68,115.74,5300.0,103.0723,103.2677,102.7525,102.8058,5300.0
2018-01-24 11:05:00,115.83,115.98,115.69,115.75,4420.0,102.8858,103.019,102.7614,102.8147,4420.0
2018-01-24 11:10:00,115.75,115.76,115.5,115.54,7332.0,102.8147,102.8236,102.5927,102.6282,7332.0
2018-01-24 11:15:00,115.51,115.82,115.42,115.8,5000.0,102.6015,102.8769,102.5216,102.8591,5000.0
2018-01-24 11:20:00,115.77,115.81,115.35,115.37,8724.0,102.8325,102.868,102.4594,102.4772,8724.0
2018-01-24 11:25:00,115.3,115.38,115.14,115.19,5600.0,102.415,102.4861,102.2729,102.3173,5600.0
2018-01-24 11:30:00,115.15,115.18,114.7,114.87,17125.0,102.2818,102.3084,101.8821,102.0331,17125.0
2018-01-24 11:35:00,114.9,115.22,114.53,114.65,18822.0,102.0597,102.3439,101.7311,101.8376,18822.0
2018-01-24 11:40:00,114.64,114.84,114.56,114.84,7399.0,101.8288,102.0064,101.7577,102.0064,7399.0
2018-01-24 11:45:00,114.75,114.86,114.56,114.68,7453.0,101.9265,102.0242,101.7577,101.8643,7453.0
2018-01-24 11:50:00,114.74,115.25,114.74,115.09,17952.0,101.9176,102.3706,101.9176,102.2285,17952.0
2018-01-24 11:55:00,115.19,115.22,114.87,114.87,8184.0,102.3173,102.3439,102.0331,102.0331,8184.0
2018-01-24 12:00:00,114.85,114.89,114.72,114.89,4293.0,102.0153,102.0508,101.8998,102.0508,4293.0
2018-01-24 12:05:00,114.85,115.05,114.83,114.95,11862.0,102.0153,102.1929,101.9975,102.1041,11862.0
2018-01-24 12:10:00,114.94,115.03,114.9,114.95,2540.0,102.0952,102.1752,102.0597,102.1041,2540.0
2018-01-24 12:15:00,115.0,115.05,114.85,115.05,14380.0,102.1485,102.1929,102.0153,102.1929,14380.0
2018-01-24 12:20:00,115.08,115.08,114.91,114.91,3720.0,102.2196,102.2196,102.0686,102.0686,3720.0
2018-01-24 12:25:00,114.92,115.1,114.88,114.9,4212.0,102.0775,102.2374,102.0419,102.0597,4212.0
2018-01-24 12:30:00,115.02,115.05,114.91,115.03,3600.0,102.1663,102.1929,102.0686,102.1752,3600.0
2018-01-24 12:35:00,114.98,115.05,114.86,114.93,5779.0,102.1308,102.1929,102.0242,102.0863,5779.0
2018-01-24 12:40:00,114.92,115.04,114.85,114.97,3560.0,102.0775,102.1841,102.0153,102.1219,3560.0
2018-01-24 12:45:00,114.87,115.06,114.73,115.06,6273.0,102.0331,102.2018,101.9087,102.2018,6273.0
2018-01-24 12:50:00,115.01,115.03,114.71,114.75,6640.0,102.1574,102.1752,101.8909,101.9265,6640.0
2018-01-24 12:55:00,114.83,114.97,114.74,114.74,2550.0,101.9975,102.1219,101.9176,101.9176,2550.0
2018-01-24 13:00:00,114.73,114.87,114.71,114.73,5320.0,101.9087,102.0331,101.8909,101.9087,5320.0
2018-01-24 13:05:00,114.72,114.74,114.26,114.34,6808.0,101.8998,101.9176,101.4912,101.5623,6808.0
2018-01-24 13:10:00,114.24,114.31,114.08,114.25,4953.0,101.4735,101.5356,101.3313,101.4823,4953.0
2018-01-24 13:15:00,114.19,114.24,113.95,114.09,7382.0,101.429,101.4735,101.2159,101.3402,7382.0
2018-01-24 13:20:00,114.06,114.5,114.01,114.5,5765.0,101.3136,101.7044,101.2692,101.7044,5765.0
2018-01-24 13:25:00,114.43,114.58,114.37,114.51,5623.0,101.6422,101.7755,101.5889,101.7133,5623.0
2018-01-24 13:30:00,114.55,114.77,114.48,114.72,10029.0,101.7488,101.9442,101.6866,101.8998,10029.0
2018-01-24 13:35:00,114.74,115.07,114.51,115.07,16500.0,101.9176,102.2107,101.7133,102.2107,16500.0
2018-01-24 13:40:00,114.95,115.27,114.95,115.17,7030.0,102.1041,102.3884,102.1041,102.2995,7030.0
2018-01-24 13:45:00,115.24,115.29,115.0,115.18,4543.0,102.3617,102.4061,102.1485,102.3084,4543.0
2018-01-24 13:50:00,115.18,115.3,115.07,115.3,8166.0,102.3084,102.415,102.2107,102.415,8166.0
2018-01-24 13:55:00,115.29,115.29,114.77,114.88,12616.0,102.4061,102.4061,101.9442,102.0419,12616.0
2018-01-24 14:00:00,114.8,115.02,114.72,114.84,26218.0,101.9709,102.1663,101.8998,102.0064,26218.0
2018-01-24 14:05:00,114.89,114.97,114.78,114.86,6294.0,102.0508,102.1219,101.9531,102.0242,6294.0
2018-01-24 14:10:00,114.86,115.02,114.81,114.85,3200.0,102.0242,102.1663,101.9798,102.0153,3200.0
2018-01-24 14:15:00,114.86,115.07,114.77,115.04,7199.0,102.0242,102.2107,101.9442,102.1841,7199.0
2018-01-24 14:20:00,115.11,115.11,114.84,114.88,6468.0,102.2462,102.2462,102.0064,102.0419,6468.0
2018-01-24 14:25:00,114.91,115.09,114.91,115.04,6886.0,102.0686,102.2285,102.0686,102.1841,6886.0
2018-01-24 14:30:00,115.0,115.06,114.89,114.99,6079.0,102.1485,102.2018,102.0508,102.1396,6079.0
2018-01-24 14:35:00,114.95,115.03,114.84,114.84,7686.0,102.1041,102.1752,102.0064,102.0064,7686.0
2018-01-24 14:40:00,114.84,115.06,114.76,115.0,9499.0,102.0064,102.2018,101.9353,102.1485,9499.0
2018-01-24 14:45:00,115.06,115.16,114.95,114.95,14500.0,102.2018,102.2906,102.1041,102.1041,14500.0
2018-01-24 14:50:00,114.94,115.13,114.92,115.05,5600.0,102.0952,102.264,102.0775,102.1929,5600.0
2018-01-24 14:55:00,115.06,115.39,114.91,115.28,22002.0,102.2018,102.4949,102.0686,102.3972,22002.0
2018-01-24 15:00:00,115.23,115.37,115.07,115.13,6172.0,102.3528,102.4772,102.2107,102.264,6172.0
2018-01-24 15:05:00,115.17,115.34,115.16,115.34,8000.0,102.2995,102.4505,102.2906,102.4505,8000.0
2018-01-24 15:10:00,115.29,115.34,115.07,115.16,9784.0,102.4061,102.4505,102.2107,102.2906,9784.0
2018-01-24 15:15:00,115.2,115.23,115.04,115.06,12443.0,102.3262,102.3528,102.1841,102.2018,12443.0
2018-01-24 15:20:00,115.06,115.2,115.02,115.09,6565.0,102.2018,102.3262,102.1663,102.2285,6565.0
2018-01-24 15:25:00,115.15,115.2,114.9,115.0,8880.0,102.2818,102.3262,102.0597,102.1485,8880.0
2018-01-24 15:30:00,115.0,115.07,114.88,115.04,11893.0,102.1485,102.2107,102.0419,102.1841,11893.0
2018-01-24 15:35:00,115.06,115.16,115.01,115.05,13660.0,102.2018,102.2906,102.1574,102.1929,13660.0
2018-01-24 15:40:00,115.05,115.18,114.96,115.17,16780.0,102.1929,102.3084,102.113,102.2995,16780.0
2018-01-24 15:45:00,115.14,115.54,115.14,115.32,29318.0,102.2729,102.6282,102.2729,102.4328,29318.0
2018-01-24 15:50:00,115.31,115.31,114.74,114.84,40762.0,102.4239,102.4239,101.9176,102.0064,40762.0
2018-01-24 15:55:00,114.84,115.06,114.81,114.94,49514.0,102.0064,102.2018,101.9798,102.0952,49514.0
2018-01-25 09:30:00,117.29,121.65,117.02,119.78,84536.0,104.1826,108.0554,103.9428,106.3944,84536.0
2018-01-25 09:35:00,119.88,119.99,118.0,118.28,41775.0,106.4832,106.5809,104.8133,105.062,41775.0
2018-01-25 09:40:00,118.05,118.26,117.31,117.45,24943.0,104.8577,105.0442,104.2004,104.3247,24943.0
2018-01-25 09:45:00,117.55,117.8,117.05,117.17,28748.0,104.4136,104.6356,103.9694,104.076,28748.0
2018-01-25 09:50:00,117.12,117.12,116.01,116.35,27283.0,104.0316,104.0316,103.0457,103.3477,27283.0
2018-01-25 09:55:00,116.21,116.25,115.1,115.58,27888.0,103.2233,103.2588,102.2374,102.6637,27888.0
2018-01-25 10:00:00,115.33,115.8,115.0,115.72,12635.0,102.4416,102.8591,102.1485,102.7881,12635.0
2018-01-25 10:05:00,115.75,116.64,115.75,116.23,22650.0,102.8147,103.6053,102.8147,103.2411,22650.0
2018-01-25 10:10:00,116.13,116.19,115.35,115.79,16936.0,103.1522,103.2055,102.4594,102.8502,16936.0
2018-01-25 10:15:00,115.86,116.17,115.6,115.77,12436.0,102.9124,103.1878,102.6815,102.8325,12436.0
2018-01-25 10:20:00,115.83,115.83,115.43,115.69,7810.0,102.8858,102.8858,102.5305,102.7614,7810.0
2018-01-25 10:25:00,115.67,115.99,115.25,115.25,11568.0,102.7437,103.0279,102.3706,102.3706,11568.0
2018-01-25 10:30:00,115.31,115.83,115.21,115.73,8236.0,102.4239,102.8858,102.3351,102.7969,8236.0
2018-01-25 10:35:00,115.86,115.9,115.71,115.8,10103.0,102.9124,102.948,102.7792,102.8591,10103.0
2018-01-25 10:40:00,115.77,115.89,115.17,115.45,16781.0,102.8325,102.9391,102.2995,102.5482,16781.0
2018-01-25 10:45:00,115.47,115.57,115.13,115.37,8166.0,102.566,102.6548,102.264,102.4772,8166.0
2018-01-25 10:50:00,115.19,116.62,115.19,116.21,29530.0,102.3173,103.5875,102.3173,103.2233,29530.0
2018-01-25 10:55:00,116.21,116.31,115.57,115.64,10799.0,103.2233,103.3121,102.6548,102.717,10799.0
2018-01-25 11:00:00,115.52,115.54,115.15,115.46,6943.0,102.6104,102.6282,102.2818,102.5571,6943.0
2018-01-25 11:05:00,115.44,115.82,115.26,115.5,17007.0,102.5394,102.8769,102.3795,102.5927,17007.0
2018-01-25 11:10:00,115.49,115.58,115.06,115.21,6474.0,102.5838,102.6637,102.2018,102.3351,6474.0
2018-01-25 11:15:00,115.21,115.21,114.46,114.46,8729.0,102.3351,102.3351,101.6689,101.6689,8729.0
2018-01-25 11:20:00,114.54,114.66,114.23,114.57,9984.0,101.7399,101.8465,101.4646,101.7666,9984.0
2018-01-25 11:25:00,114.65,114.89,114.55,114.81,3340.0,101.8376,102.0508,101.7488,101.9798,3340.0
2018-01-25 11:30:00,114.8,115.04,114.74,114.85,9263.0,101.9709,102.1841,101.9176,102.0153,9263.0
2018-01-25 11:35:00,114.81,114.87,114.63,114.69,7705.0,101.9798,102.0331,101.8199,101.8732,7705.0
2018-01-25 11:40:00,114.77,114.92,114.68,114.92,27778.0,101.9442,102.0775,101.8643,102.0775,27778.0
2018-01-25 11:45:00,114.95,115.16,114.76,115.16,6963.0,102.1041,102.2906,101.9353,102.2906,6963.0
2018-01-25 11:50:00,114.99,115.04,114.79,115.0,9200.0,102.1396,102.1841,101.962,102.1485,9200.0
2018-01-25 11:55:00,114.99,115.49,114.99,115.28,10521.0,102.1396,102.5838,102.1396,102.3972,10521.0
2018-01-25 12:00:00,115.29,115.4,115.23,115.34,9080.0,102.4061,102.5038,102.3528,102.4505,9080.0
2018-01-25 12:05:00,115.35,115.68,114.99,115.08,8066.0,102.4594,102.7525,102.1396,102.2196,8066.0
2018-01-25 12:10:00,115.12,115.14,114.58,114.62,6194.0,102.2551,102.2729,101.7755,101.811,6194.0
2018-01-25 12:15:00,114.71,114.72,114.54,114.71,12377.0,101.8909,101.8998,101.7399,101.8909,12377.0
2018-01-25 12:20:00,114.67,114.79,114.32,114.4,31241.0,101.8554,101.962,101.5445,101.6156,31241.0
2018-01-25 12:25:00,114.41,114.77,114.41,114.7,5160.0,101.6245,101.9442,101.6245,101.8821,5160.0
2018-01-25 12:30:00,114.68,114.75,114.5,114.52,7692.0,101.8643,101.9265,101.7044,101.7222,7692.0
2018-01-25 12:35:00,114.53,114.77,114.44,114.5,7600.0,101.7311,101.9442,101.6511,101.7044,7600.0
2018-01-25 12:40:00,114.59,114.66,114.38,114.47,4700.0,101.7843,101.8465,101.5978,101.6778,4700.0
2018-01-25 12:45:00,114.4,114.53,114.4,114.4,6700.0,101.6156,101.7311,101.6156,101.6156,6700.0
2018-01-25 12:50:00,114.38,114.67,114.21,114.26,10860.0,101.5978,101.8554,101.4468,101.4912,10860.0
2018-01-25 12:55:00,114.27,114.27,113.7,113.73,34039.0,101.5001,101.5001,100.9938,101.0205,34039.0
2018-01-25 13:00:00,113.76,113.85,113.43,113.68,14528.0,101.0471,101.127,100.754,100.976,14528.0
2018-01-25 13:05:00,113.69,114.21,113.65,113.95,20591.0,100.9849,101.4468,100.9494,101.2159,20591.0
2018-01-25 13:10:00,113.94,114.32,113.91,114.27,10194.0,101.207,101.5445,101.1803,101.5001,10194.0
2018-01-25 13:15:00,114.19,114.23,113.99,114.23,4950.0,101.429,101.4646,101.2514,101.4646,4950.0
2018-01-25 13:20:00,114.14,114.33,114.02,114.33,6985.0,101.3846,101.5534,101.278,101.5534,6985.0
2018-01-25 13:25:00,114.25,114.36,113.93,114.24,7871.0,101.4823,101.58,101.1981,101.4735,7871.0
2018-01-25 13:30:00,114.19,114.34,114.05,114.24,39849.0,101.429,101.5623,101.3047,101.4735,39849.0
2018-01-25 13:35:00,114.21,114.25,114.11,114.25,2500.0,101.4468,101.4823,101.358,101.4823,2500.0
2018-01-25 13:40:00,114.21,114.26,114.09,114.19,3600.0,101.4468,101.4912,101.3402,101.429,3600.0
2018-01-25 13:45:00,114.19,114.26,114.11,114.16,4916.0,101.429,101.4912,101.358,101.4024,4916.0
2018-01-25 13:50:00,114.16,114.24,114.12,114.16,13882.0,101.4024,101.4735,101.3669,101.4024,13882.0
2018-01-25 13:55:00,114.12,114.16,113.92,113.95,13809.0,101.3669,101.4024,101.1892,101.2159,13809.0
2018-01-25 14:00:00,113.97,114.23,113.97,114.23,11440.0,101.2336,101.4646,101.2336,101.4646,11440.0
2018-01-25 14:05:00,114.23,114.32,114.05,114.18,15025.0,101.4646,101.5445,101.3047,101.4202,15025.0
2018-01-25 14:10:00,114.18,114.18,113.87,114.12,12696.0,101.4202,101.4202,101.1448,101.3669,12696.0
2018-01-25 14:15:00,114.12,114.26,114.03,114.13,13524.0,101.3669,101.4912,101.2869,101.3758,13524.0
2018-01-25 14:20:00,114.14,114.31,113.85,114.31,35270.0,101.3846,101.5356,101.127,101.5356,35270.0
2018-01-25 14:25:00,114.2,114.2,113.83,114.01,15561.0,101.4379,101.4379,101.1093,101.2692,15561.0
2018-01-25 14:30:00,113.99,114.02,113.75,113.81,5692.0,101.2514,101.278,101.0382,101.0915,5692.0
2018-01-25 14:35:00,113.73,113.74,113.4,113.54,10154.0,101.0205,101.0293,100.7273,100.8517,10154.0
2018-01-25 14:40:00,113.54,113.63,113.41,113.52,32631.0,100.8517,100.9316,100.7362,100.8339,32631.0
2018-01-25 14:45:00,113.6,113.89,113.35,113.51,16104.0,100.905,101.1626,100.6829,100.825,16104.0
2018-01-25 14:50:00,113.48,113.72,113.21,113.55,22392.0,100.7984,101.0116,100.5586,100.8606,22392.0
2018-01-25 14:55:00,113.55,113.89,113.36,113.36,15865.0,100.8606,101.1626,100.6918,100.6918,15865.0
2018-01-25 15:00:00,113.37,113.46,113.13,113.28,18064.0,100.7007,100.7806,100.4875,100.6207,18064.0
2018-01-25 15:05:00,113.34,113.51,113.33,113.33,12831.0,100.674,100.825,100.6652,100.6652,12831.0
2018-01-25 15:10:00,113.23,113.34,113.1,113.25,16074.0,100.5763,100.674,100.4609,100.5941,16074.0
2018-01-25 15:15:00,113.27,113.44,113.26,113.33,22430.0,100.6119,100.7629,100.603,100.6652,22430.0
2018-01-25 15:20:00,113.34,113.42,113.18,113.28,13855.0,100.674,100.7451,100.5319,100.6207,13855.0
2018-01-25 15:25:00,113.31,113.43,112.86,112.89,15861.0,100.6474,100.754,100.2477,100.2743,15861.0
2018-01-25 15:30:00,112.88,112.91,112.66,112.83,24523.0,100.2654,100.2921,100.07,100.221,24523.0
2018-01-25 15:35:00,112.87,112.87,112.59,112.73,24842.0,100.2566,100.2566,100.0078,100.1322,24842.0
2018-01-25 15:40:00,112.63,112.96,112.63,112.83,28592.0,100.0434,100.3365,100.0434,100.221,28592.0
2018-01-25 15:45:00,112.83,113.2,112.8,113.14,36512.0,100.221,100.5497,100.1944,100.4964,36512.0
2018-01-25 15:50:00,113.09,113.2,112.89,113.13,69216.0,100.452,100.5497,100.2743,100.4875,69216.0
2018-01-25 15:55:00,113.11,113.52,113.11,113.14,94466.0,100.4697,100.8339,100.4697,100.4964,94466.0
2018-01-26 09:30:00,111.0,114.85,110.34,113.0,135151.0,98.5955,102.0153,98.0093,100.372,135151.0
2018-01-26 09:35:00,113.28,113.64,111.55,112.27,78426.0,100.6207,100.9405,99.0841,99.7236,78426.0
2018-01-26 09:40:00,112.37,113.12,111.6,111.83,48530.0,99.8124,100.4786,99.1285,99.3328,48530.0
2018-01-26 09:45:00,111.82,114.5,111.55,114.09,49704.0,99.3239,101.7044,99.0841,101.3402,49704.0
2018-01-26 09:50:00,114.24,114.44,112.84,113.88,49318.0,101.4735,101.6511,100.2299,101.1537,49318.0
2018-01-26 09:55:00,113.88,114.3,113.45,114.0,44672.0,101.1537,101.5268,100.7717,101.2603,44672.0
2018-01-26 10:00:00,114.01,115.37,113.91,115.13,70252.0,101.2692,102.4772,101.1803,102.264,70252.0
2018-01-26 10:05:00,115.35,115.35,114.54,115.34,21987.0,102.4594,102.4594,101.7399,102.4505,21987.0
2018-01-26 10:10:00,115.2,115.23,114.3,114.65,24074.0,102.3262,102.3528,101.5268,101.8376,24074.0
2018-01-26 10:15:00,114.65,114.82,114.36,114.82,28663.0,101.8376,101.9886,101.58,101.9886,28663.0
2018-01-26 10:20:00,114.85,115.22,114.47,114.48,19186.0,102.0153,102.3439,101.6778,101.6866,19186.0
2018-01-26 10:25:00,114.57,115.11,114.54,114.68,28135.0,101.7666,102.2462,101.7399,101.8643,28135.0
2018-01-26 10:30:00,114.84,115.12,114.53,114.69,14154.0,102.0064,102.2551,101.7311,101.8732,14154.0
2018-01-26 10:35:00,114.79,115.11,114.74,114.94,16140.0,101.962,102.2462,101.9176,102.0952,16140.0
2018-01-26 10:40:00,115.0,115.69,115.0,115.31,25804.0,102.1485,102.7614,102.1485,102.4239,25804.0
2018-01-26 10:45:00,115.49,115.49,114.65,115.28,16298.0,102.5838,102.5838,101.8376,102.3972,16298.0
2018-01-26 10:50:00,115.28,115.54,115.09,115.4,22186.0,102.3972,102.6282,102.2285,102.5038,22186.0
2018-01-26 10:55:00,115.45,115.5,114.98,114.98,31143.0,102.5482,102.5927,102.1308,102.1308,31143.0
2018-01-26 11:00:00,114.98,115.03,114.5,114.7,27423.0,102.1308,102.1752,101.7044,101.8821,27423.0
2018-01-26 11:05:00,114.67,114.96,114.59,114.7,9770.0,101.8554,102.113,101.7843,101.8821,9770.0
2018-01-26 11:10:00,114.88,115.02,114.65,114.95,13530.0,102.0419,102.1663,101.8376,102.1041,13530.0
2018-01-26 11:15:00,114.9,114.96,114.79,114.88,10082.0,102.0597,102.113,101.962,102.0419,10082.0
2018-01-26 11:20:00,114.97,115.06,114.84,114.95,8390.0,102.1219,102.2018,102.0064,102.1041,8390.0
2018-01-26 11:25:00,114.91,115.0,114.65,114.72,14340.0,102.0686,102.1485,101.8376,101.8998,14340.0
2018-01-26 11:30:00,114.68,114.78,114.24,114.46,15165.0,101.8643,101.9531,101.4735,101.6689,15165.0
2018-01-26 11:35:00,114.5,114.72,114.23,114.59,7050.0,101.7044,101.8998,101.4646,101.7843,7050.0
2018-01-26 11:40:00,114.59,114.62,114.09,114.62,9396.0,101.7843,101.811,101.3402,101.811,9396.0
2018-01-26 11:45:00,114.43,114.6,113.9,113.9,11253.0,101.6422,101.7932,101.1715,101.1715,11253.0
2018-01-26 11:50:00,113.97,113.97,113.53,113.66,19129.0,101.2336,101.2336,100.8428,100.9583,19129.0
2018-01-26 11:55:00,113.66,113.67,113.31,113.31,9327.0,100.9583,100.9672,100.6474,100.6474,9327.0
2018-01-26 12:00:00,113.35,113.54,113.28,113.43,8950.0,100.6829,100.8517,100.6207,100.754,8950.0
2018-01-26 12:05:00,113.32,113.37,112.97,113.17,11910.0,100.6563,100.7007,100.3454,100.523,11910.0
2018-01-26 12:10:00,113.17,113.17,112.54,112.73,11477.0,100.523,100.523,99.9634,100.1322,11477.0
2018-01-26 12:15:00,112.67,112.94,112.61,112.89,10987.0,100.0789,100.3187,100.0256,100.2743,10987.0
2018-01-26 12:20:00,112.94,113.14,112.94,113.12,16648.0,100.3187,100.4964,100.3187,100.4786,16648.0
2018-01-26 12:25:00,113.15,113.24,113.05,113.18,7235.0,100.5053,100.5852,100.4164,100.5319,7235.0
2018-01-26 12:30:00,113.01,113.06,112.77,112.92,13871.0,100.3809,100.4253,100.1677,100.301,13871.0
2018-01-26 12:35:00,112.91,113.14,112.75,112.75,16735.0,100.2921,100.4964,100.15,100.15,16735.0
2018-01-26 12:40:00,112.79,112.82,112.69,112.69,7250.0,100.1855,100.2121,100.0967,100.0967,7250.0
2018-01-26 12:45:00,112.68,112.99,112.67,112.99,9587.0,100.0878,100.3631,100.0789,100.3631,9587.0
2018-01-26 12:50:00,112.99,113.09,112.89,113.05,16782.0,100.3631,100.452,100.2743,100.4164,16782.0
2018-01-26 12:55:00,113.0,113.01,112.78,112.98,22158.0,100.372,100.3809,100.1766,100.3543,22158.0
2018-01-26 13:00:00,112.99,113.43,112.99,113.23,21050.0,100.3631,100.754,100.3631,100.5763,21050.0
2018-01-26 13:05:00,113.21,113.21,112.98,112.99,5327.0,100.5586,100.5586,100.3543,100.3631,5327.0
2018-01-26 13:10:00,113.09,113.18,113.0,113.13,11901.0,100.452,100.5319,100.372,100.4875,11901.0
2018-01-26 13:15:00,113.14,113.2,112.98,112.98,4294.0,100.4964,100.5497,100.3543,100.3543,4294.0
2018-01-26 13:20:00,112.97,113.17,112.94,113.01,10679.0,100.3454,100.523,100.3187,100.3809,10679.0
2018-01-26 13:25:00,112.96,113.16,112.96,113.12,10952.0,100.3365,100.5142,100.3365,100.4786,10952.0
2018-01-26 13:30:00,113.17,113.36,113.11,113.33,13432.0,100.523,100.6918,100.4697,100.6652,13432.0
2018-01-26 13:35:00,113.37,113.43,113.27,113.28,13383.0,100.7007,100.754,100.6119,100.6207,13383.0
2018-01-26 13:40:00,113.3,113.32,112.99,113.08,11080.0,100.6385,100.6563,100.3631,100.4431,11080.0
2018-01-26 13:45:00,113.13,113.19,113.12,113.14,3519.0,100.4875,100.5408,100.4786,100.4964,3519.0
2018-01-26 13:50:00,113.19,113.21,113.12,113.19,8584.0,100.5408,100.5586,100.4786,100.5408,8584.0
2018-01-26 13:55:00,113.14,113.29,113.11,113.26,11959.0,100.4964,100.6296,100.4697,100.603,11959.0
2018-01-26 14:00:00,113.28,113.49,113.26,113.43,11368.0,100.6207,100.8073,100.603,100.754,11368.0
2018-01-26 14:05:00,113.38,113.7,113.33,113.7,11115.0,100.7096,100.9938,100.6652,100.9938,11115.0
2018-01-26 14:10:00,113.73,113.85,113.71,113.78,13467.0,101.0205,101.127,101.0027,101.0649,13467.0
2018-01-26 14:15:00,113.75,113.85,113.53,113.81,16085.0,101.0382,101.127,100.8428,101.0915,16085.0
2018-01-26 14:20:00,113.81,113.87,113.65,113.7,7092.0,101.0915,101.1448,100.9494,100.9938,7092.0
2018-01-26 14:25:00,113.69,113.71,113.35,113.35,11765.0,100.9849,101.0027,100.6829,100.6829,11765.0
2018-01-26 14:30:00,113.17,113.27,113.1,113.2,20211.0,100.523,100.6119,100.4609,100.5497,20211.0
2018-01-26 14:35:00,113.19,113.19,112.82,113.06,21277.0,100.5408,100.5408,100.2121,100.4253,21277.0
2018-01-26 14:40:00,113.08,113.11,112.82,112.83,14223.0,100.4431,100.4697,100.2121,100.221,14223.0
2018-01-26 14:45:00,112.84,113.11,112.34,113.11,28865.0,100.2299,100.4697,99.7858,100.4697,28865.0
2018-01-26 14:50:00,113.12,113.14,112.53,112.63,10645.0,100.4786,100.4964,99.9546,100.0434,10645.0
2018-01-26 14:55:00,112.66,112.84,112.63,112.8,16747.0,100.07,100.2299,100.0434,100.1944,16747.0
2018-01-26 15:00:00,112.8,113.06,112.55,113.0,22750.0,100.1944,100.4253,99.9723,100.372,22750.0
2018-01-26 15:05:00,113.06,113.4,113.06,113.36,12488.0,100.4253,100.7273,100.4253,100.6918,12488.0
2018-01-26 15:10:00,113.39,113.58,113.3,113.58,18357.0,100.7184,100.8872,100.6385,100.8872,18357.0
2018-01-26 15:15:00,113.59,113.88,113.59,113.73,13123.0,100.8961,101.1537,100.8961,101.0205,13123.0
2018-01-26 15:20:00,113.69,113.77,113.3,113.5,24093.0,100.9849,101.056,100.6385,100.8162,24093.0
2018-01-26 15:25:00,113.5,113.87,113.5,113.68,17253.0,100.8162,101.1448,100.8162,100.976,17253.0
2018-01-26 15:30:00,113.72,113.72,113.48,113.5,23450.0,101.0116,101.0116,100.7984,100.8162,23450.0
2018-01-26 15:35:00,113.53,113.58,113.37,113.56,21811.0,100.8428,100.8872,100.7007,100.8695,21811.0
2018-01-26 15:40:00,113.52,113.83,113.49,113.83,18626.0,100.8339,101.1093,100.8073,101.1093,18626.0
2018-01-26 15:45:00,113.8,113.86,113.66,113.74,27528.0,101.0826,101.1359,100.9583,101.0293,27528.0
2018-01-26 15:50:00,113.81,113.88,113.59,113.61,38542.0,101.0915,101.1537,100.8961,100.9139,38542.0
2018-01-26 15:55:00,113.61,113.65,113.23,113.44,123812.0,100.9139,100.9494,100.5763,100.7629,123812.0
2018-01-29 09:30:00,113.37,113.72,113.0,113.0,26494.0,100.7007,101.0116,100.372,100.372,26494.0
2018-01-29 09:35:00,112.9,113.49,112.9,113.37,4889.0,100.2832,100.8073,100.2832,100.7007,4889.0
2018-01-29 09:40:00,113.5,113.73,113.15,113.15,14376.0,100.8162,101.0205,100.5053,100.5053,14376.0
2018-01-29 09:45:00,113.33,113.38,112.76,112.99,11808.0,100.6652,100.7096,100.1589,100.3631,11808.0
2018-01-29 09:50:00,112.82,113.25,112.66,112.97,19263.0,100.2121,100.5941,100.07,100.3454,19263.0
2018-01-29 09:55:00,112.91,113.05,112.61,112.83,6558.0,100.2921,100.4164,100.0256,100.221,6558.0
2018-01-29 10:00:00,112.94,112.95,112.3,112.39,19696.0,100.3187,100.3276,99.7503,99.8302,19696.0
2018-01-29 10:05:00,112.43,112.55,112.19,112.45,9973.0,99.8657,99.9723,99.6526,99.8835,9973.0
2018-01-29 10:10:00,112.43,112.76,112.38,112.54,11031.0,99.8657,100.1589,99.8213,99.9634,11031.0
2018-01-29 10:15:00,112.39,112.47,112.28,112.37,10965.0,99.8302,99.9013,99.7325,99.8124,10965.0
2018-01-29 10:20:00,112.34,112.8,112.28,112.74,28599.0,99.7858,100.1944,99.7325,100.1411,28599.0
2018-01-29 10:25:00,112.84,113.03,112.78,112.85,35350.0,100.2299,100.3987,100.1766,100.2388,35350.0
2018-01-29 10:30:00,112.78,113.14,112.67,113.13,16476.0,100.1766,100.4964,100.0789,100.4875,16476.0
2018-01-29 10:35:00,113.14,113.14,112.7,112.91,64528.0,100.4964,100.4964,100.1056,100.2921,64528.0
2018-01-29 10:40:00,112.73,112.79,112.36,112.36,32649.0,100.1322,100.1855,99.8036,99.8036,32649.0
2018-01-29 10:45:00,112.37,112.49,112.24,112.42,10941.0,99.8124,99.919,99.697,99.8568,10941.0
2018-01-29 10:50:00,112.37,112.41,111.8,111.8,12794.0,99.8124,99.848,99.3061,99.3061,12794.0
2018-01-29 10:55:00,111.93,112.2,111.89,112.02,11474.0,99.4216,99.6614,99.3861,99.5015,11474.0
2018-01-29 11:00:00,112.0,112.02,111.61,111.64,15027.0,99.4838,99.5015,99.1374,99.164,15027.0
2018-01-29 11:05:00,111.64,111.96,111.64,111.75,24994.0,99.164,99.4483,99.164,99.2617,24994.0
2018-01-29 11:10:00,111.75,111.81,111.31,111.55,30627.0,99.2617,99.315,98.8709,99.0841,30627.0
2018-01-29 11:15:00,111.68,111.68,111.51,111.63,9710.0,99.1995,99.1995,99.0485,99.1551,9710.0
2018-01-29 11:20:00,111.58,112.04,111.53,111.7,13130.0,99.1107,99.5193,99.0663,99.2173,13130.0
2018-01-29 11:25:00,111.7,111.75,111.45,111.49,9810.0,99.2173,99.2617,98.9952,99.0308,9810.0
2018-01-29 11:30:00,111.53,111.85,111.46,111.83,14247.0,99.0663,99.3505,99.0041,99.3328,14247.0
2018-01-29 11:35:00,111.78,111.97,111.75,111.81,4200.0,99.2884,99.4571,99.2617,99.315,4200.0
2018-01-29 11:40:00,111.89,112.01,111.7,111.97,6688.0,99.3861,99.4927,99.2173,99.4571,6688.0
2018-01-29 11:45:00,111.97,111.97,111.77,111.77,5429.0,99.4571,99.4571,99.2795,99.2795,5429.0
2018-01-29 11:50:00,111.81,111.96,111.77,111.81,13064.0,99.315,99.4483,99.2795,99.315,13064.0
2018-01-29 11:55:00,111.9,111.95,111.8,111.84,4900.0,99.395,99.4394,99.3061,99.3417,4900.0
2018-01-29 12:00:00,111.8,111.87,111.72,111.78,6866.0,99.3061,99.3683,99.2351,99.2884,6866.0
2018-01-29 12:05:00,111.82,111.86,111.6,111.6,7769.0,99.3239,99.3594,99.1285,99.1285,7769.0
2018-01-29 12:10:00,111.68,111.71,111.47,111.66,16124.0,99.1995,99.2262,99.013,99.1818,16124.0
2018-01-29 12:15:00,111.65,111.67,111.54,111.63,5408.0,99.1729,99.1907,99.0752,99.1551,5408.0
2018-01-29 12:20:00,111.65,111.78,111.59,111.78,4799.0,99.1729,99.2884,99.1196,99.2884,4799.0
2018-01-29 12:25:00,111.8,112.03,111.77,111.9,5315.0,99.3061,99.5104,99.2795,99.395,5315.0
2018-01-29 12:30:00,111.95,112.0,111.82,111.87,6400.0,99.4394,99.4838,99.3239,99.3683,6400.0
2018-01-29 12:35:00,111.88,111.9,111.75,111.75,3540.0,99.3772,99.395,99.2617,99.2617,3540.0
2018-01-29 12:40:00,111.75,111.78,111.68,111.71,4200.0,99.2617,99.2884,99.1995,99.2262,4200.0
2018-01-29 12:45:00,111.7,111.77,111.7,111.72,4900.0,99.2173,99.2795,99.2173,99.2351,4900.0
2018-01-29 12:50:00,111.7,111.93,111.67,111.92,7200.0,99.2173,99.4216,99.1907,99.4127,7200.0
2018-01-29 12:55:00,111.9,111.98,111.83,111.95,10000.0,99.395,99.466,99.3328,99.4394,10000.0
2018-01-29 13:00:00,111.92,111.97,111.87,111.91,7952.0,99.4127,99.4571,99.3683,99.4038,7952.0
2018-01-29 13:05:00,111.97,112.2,111.97,112.2,4760.0,99.4571,99.6614,99.4571,99.6614,4760.0
2018-01-29 13:10:00,112.21,112.38,112.21,112.31,3859.0,99.6703,99.8213,99.6703,99.7591,3859.0
2018-01-29 13:15:00,112.38,112.47,112.31,112.38,5854.0,99.8213,99.9013,99.7591,99.8213,5854.0
2018-01-29 13:20:00,112.32,112.32,112.19,112.19,3744.0,99.768,99.768,99.6526,99.6526,3744.0
2018-01-29 13:25:00,112.22,112.28,112.15,112.19,4975.0,99.6792,99.7325,99.617,99.6526,4975.0
2018-01-29 13:30:00,112.17,112.18,112.05,112.12,4100.0,99.6348,99.6437,99.5282,99.5904,4100.0
2018-01-29 13:35:00,112.13,112.23,112.09,112.19,11768.0,99.5993,99.6881,99.5637,99.6526,11768.0
2018-01-29 13:40:00,112.25,112.26,112.03,112.03,4748.0,99.7058,99.7147,99.5104,99.5104,4748.0
2018-01-29 13:45:00,112.05,112.13,112.01,112.08,13601.0,99.5282,99.5993,99.4927,99.5548,13601.0
2018-01-29 13:50:00,112.03,112.04,111.87,111.93,11984.0,99.5104,99.5193,99.3683,99.4216,11984.0
2018-01-29 13:55:00,112.01,112.06,111.89,111.9,5254.0,99.4927,99.5371,99.3861,99.395,5254.0
2018-01-29 14:00:00,111.92,112.26,111.92,112.16,8194.0,99.4127,99.7147,99.4127,99.6259,8194.0
2018-01-29 14:05:00,112.2,112.23,112.12,112.12,4736.0,99.6614,99.6881,99.5904,99.5904,4736.0
2018-01-29 14:10:00,112.17,112.17,111.96,111.96,7291.0,99.6348,99.6348,99.4483,99.4483,7291.0
2018-01-29 14:15:00,112.0,112.05,111.8,111.8,8266.0,99.4838,99.5282,99.3061,99.3061,8266.0
2018-01-29 14:20:00,111.84,111.95,111.79,111.86,10117.0,99.3417,99.4394,99.2973,99.3594,10117.0
2018-01-29 14:25:00,111.88,111.97,111.87,111.94,4900.0,99.3772,99.4571,99.3683,99.4305,4900.0
2018-01-29 14:30:00,111.98,111.99,111.83,111.87,6700.0,99.466,99.4749,99.3328,99.3683,6700.0
2018-01-29 14:35:00,111.88,111.92,111.82,111.82,5060.0,99.3772,99.4127,99.3239,99.3239,5060.0
2018-01-29 14:40:00,111.82,111.86,111.76,111.76,4787.0,99.3239,99.3594,99.2706,99.2706,4787.0
2018-01-29 14:45:00,111.76,111.85,111.75,111.84,4715.0,99.2706,99.3505,99.2617,99.3417,4715.0
2018-01-29 14:50:00,111.84,111.88,111.74,111.84,6694.0,99.3417,99.3772,99.2528,99.3417,6694.0
2018-01-29 14:55:00,111.83,111.94,111.83,111.93,6540.0,99.3328,99.4305,99.3328,99.4216,6540.0
2018-01-29 15:00:00,111.96,112.0,111.89,111.93,9080.0,99.4483,99.4838,99.3861,99.4216,9080.0
2018-01-29 15:05:00,111.93,111.95,111.83,111.88,5632.0,99.4216,99.4394,99.3328,99.3772,5632.0
2018-01-29 15:10:00,111.9,112.01,111.9,112.0,9932.0,99.395,99.4927,99.395,99.4838,9932.0
2018-01-29 15:15:00,112.02,112.06,111.99,112.0,4800.0,99.5015,99.5371,99.4749,99.4838,4800.0
2018-01-29 15:20:00,112.02,112.02,111.82,111.82,14110.0,99.5015,99.5015,99.3239,99.3239,14110.0
2018-01-29 15:25:00,111.82,111.82,111.55,111.55,11516.0,99.3239,99.3239,99.0841,99.0841,11516.0
2018-01-29 15:30:00,111.55,111.7,111.53,111.61,14026.0,99.0841,99.2173,99.0663,99.1374,14026.0
2018-01-29 15:35:00,111.61,111.62,111.47,111.56,16379.0,99.1374,99.1462,99.013,99.093,16379.0
2018-01-29 15:40:00,111.57,111.67,111.49,111.64,14230.0,99.1018,99.1907,99.0308,99.164,14230.0
2018-01-29 15:45:00,111.63,111.63,111.44,111.46,25799.0,99.1551,99.1551,98.9864,99.0041,25799.0
2018-01-29 15:50:00,111.5,112.37,111.5,112.29,51977.0,99.0397,99.8124,99.0397,99.7414,51977.0
2018-01-29 15:55:00,112.31,112.58,112.12,112.17,114592.0,99.7591,99.999,99.5904,99.6348,114592.0
2018-01-30 09:30:00,111.38,112.02,110.56,110.6,73763.0,98.9331,99.5015,98.2047,98.2402,73763.0
2018-01-30 09:35:00,111.19,111.88,111.0,111.27,10259.0,98.7643,99.3772,98.5955,98.8354,10259.0
2018-01-30 09:40:00,111.36,111.85,110.89,111.55,18601.0,98.9153,99.3505,98.4978,99.0841,18601.0
2018-01-30 09:45:00,111.57,111.57,110.97,111.07,12560.0,99.1018,99.1018,98.5689,98.6577,12560.0
2018-01-30 09:50:00,111.07,111.24,110.82,111.17,14750.0,98.6577,98.8087,98.4357,98.7465,14750.0
2018-01-30 09:55:00,111.17,111.17,110.86,110.86,65843.0,98.7465,98.7465,98.4712,98.4712,65843.0
2018-01-30 10:00:00,110.91,111.17,110.84,111.13,8643.0,98.5156,98.7465,98.4534,98.711,8643.0
2018-01-30 10:05:00,111.02,111.03,110.61,110.91,29850.0,98.6133,98.6222,98.2491,98.5156,29850.0
2018-01-30 10:10:00,110.95,111.22,110.92,111.22,11990.0,98.5511,98.7909,98.5245,98.7909,11990.0
2018-01-30 10:15:00,111.16,111.33,111.06,111.13,15230.0,98.7377,98.8887,98.6488,98.711,15230.0
2018-01-30 10:20:00,111.2,111.77,111.08,111.57,15725.0,98.7732,99.2795,98.6666,99.1018,15725.0
2018-01-30 10:25:00,111.57,111.78,111.49,111.7,18790.0,99.1018,99.2884,99.0308,99.2173,18790.0
2018-01-30 10:30:00,111.74,111.8,111.54,111.55,19826.0,99.2528,99.3061,99.0752,99.0841,19826.0
2018-01-30 10:35:00,111.56,111.59,111.08,111.08,11990.0,99.093,99.1196,98.6666,98.6666,11990.0
2018-01-30 10:40:00,111.09,111.09,110.76,110.76,11846.0,98.6755,98.6755,98.3824,98.3824,11846.0
2018-01-30 10:45:00,110.76,110.81,110.46,110.47,11974.0,98.3824,98.4268,98.1159,98.1248,11974.0
2018-01-30 10:50:00,110.48,110.77,110.29,110.66,9085.0,98.1336,98.3912,97.9649,98.2935,9085.0
2018-01-30 10:55:00,110.72,111.05,110.65,110.88,11638.0,98.3468,98.6399,98.2846,98.4889,11638.0
2018-01-30 11:00:00,110.88,111.01,110.75,110.81,12208.0,98.4889,98.6044,98.3735,98.4268,12208.0
2018-01-30 11:05:00,110.77,110.8,110.58,110.61,26124.0,98.3912,98.4179,98.2225,98.2491,26124.0
2018-01-30 11:10:00,110.65,111.07,110.65,110.87,18006.0,98.2846,98.6577,98.2846,98.4801,18006.0
2018-01-30 11:15:00,110.95,111.02,110.66,110.66,6000.0,98.5511,98.6133,98.2935,98.2935,6000.0
2018-01-30 11:20:00,110.66,110.83,110.49,110.83,11841.0,98.2935,98.4445,98.1425,98.4445,11841.0
2018-01-30 11:25:00,110.84,110.97,110.77,110.9,4700.0,98.4534,98.5689,98.3912,98.5067,4700.0
2018-01-30 11:30:00,110.95,110.96,110.59,110.59,9800.0,98.5511,98.56,98.2314,98.2314,9800.0
2018-01-30 11:35:00,110.54,110.81,110.54,110.63,6700.0,98.1869,98.4268,98.1869,98.2669,6700.0
2018-01-30 11:40:00,110.72,110.89,110.64,110.65,11600.0,98.3468,98.4978,98.2758,98.2846,11600.0
2018-01-30 11:45:00,110.72,110.85,110.66,110.69,12700.0,98.3468,98.4623,98.2935,98.3202,12700.0
2018-01-30 11:50:00,110.72,110.79,110.59,110.73,10070.0,98.3468,98.409,98.2314,98.3557,10070.0
2018-01-30 11:55:00,110.68,110.73,110.42,110.49,5627.0,98.3113,98.3557,98.0804,98.1425,5627.0
2018-01-30 12:00:00,110.54,110.56,110.25,110.32,8918.0,98.1869,98.2047,97.9293,97.9915,8918.0
2018-01-30 12:05:00,110.32,110.58,110.23,110.52,9677.0,97.9915,98.2225,97.9116,98.1692,9677.0
2018-01-30 12:10:00,110.49,110.6,110.47,110.52,6770.0,98.1425,98.2402,98.1248,98.1692,6770.0
2018-01-30 12:15:00,110.52,110.52,110.27,110.34,10820.0,98.1692,98.1692,97.9471,98.0093,10820.0
2018-01-30 12:20:00,110.35,110.38,110.15,110.16,8140.0,98.0182,98.0448,97.8405,97.8494,8140.0
2018-01-30 12:25:00,110.16,110.23,110.1,110.16,8238.0,97.8494,97.9116,97.7961,97.8494,8238.0
2018-01-30 12:30:00,110.15,110.16,109.9,110.16,18097.0,97.8405,97.8494,97.6185,97.8494,18097.0
2018-01-30 12:35:00,110.13,110.14,109.87,109.87,8443.0,97.8228,97.8316,97.5918,97.5918,8443.0
2018-01-30 12:40:00,109.93,110.09,109.9,109.93,6200.0,97.6451,97.7872,97.6185,97.6451,6200.0
2018-01-30 12:45:00,109.93,109.95,109.72,109.8,7308.0,97.6451,97.6629,97.4586,97.5296,7308.0
2018-01-30 12:50:00,109.8,109.8,109.65,109.65,10241.0,97.5296,97.5296,97.3964,97.3964,10241.0
2018-01-30 12:55:00,109.7,109.95,109.65,109.92,8864.0,97.4408,97.6629,97.3964,97.6362,8864.0
2018-01-30 13:00:00,109.96,109.98,109.72,109.84,6500.0,97.6718,97.6895,97.4586,97.5652,6500.0
2018-01-30 13:05:00,109.85,109.85,109.69,109.81,6210.0,97.574,97.574,97.4319,97.5385,6210.0
2018-01-30 13:10:00,109.81,109.87,109.64,109.66,15129.0,97.5385,97.5918,97.3875,97.4053,15129.0
2018-01-30 13:15:00,109.66,109.85,109.65,109.69,6334.0,97.4053,97.574,97.3964,97.4319,6334.0
2018-01-30 13:20:00,109.72,109.72,109.55,109.57,6363.0,97.4586,97.4586,97.3076,97.3253,6363.0
2018-01-30 13:25:00,109.55,109.69,109.51,109.56,4687.0,97.3076,97.4319,97.272,97.3165,4687.0
2018-01-30 13:30:00,109.56,109.64,109.37,109.37,7929.0,97.3165,97.3875,97.1477,97.1477,7929.0
2018-01-30 13:35:00,109.41,109.73,109.38,109.59,9652.0,97.1832,97.4675,97.1566,97.3431,9652.0
2018-01-30 13:40:00,109.61,109.75,109.58,109.73,12107.0,97.3609,97.4852,97.3342,97.4675,12107.0
2018-01-30 13:45:00,109.73,110.02,109.73,110.0,11728.0,97.4675,97.7251,97.4675,97.7073,11728.0
2018-01-30 13:50:00,109.98,110.16,109.96,110.16,5163.0,97.6895,97.8494,97.6718,97.8494,5163.0
2018-01-30 13:55:00,110.08,110.19,109.99,110.08,6730.0,97.7783,97.8761,97.6984,97.7783,6730.0
2018-01-30 14:00:00,110.04,110.06,109.97,109.99,6762.0,97.7428,97.7606,97.6806,97.6984,6762.0
2018-01-30 14:05:00,109.97,110.05,109.69,109.73,5455.0,97.6806,97.7517,97.4319,97.4675,5455.0
2018-01-30 14:10:00,109.69,109.93,109.68,109.89,10307.0,97.4319,97.6451,97.423,97.6096,10307.0
2018-01-30 14:15:00,109.78,109.86,109.63,109.76,8144.0,97.5119,97.5829,97.3786,97.4941,8144.0
2018-01-30 14:20:00,109.84,109.84,109.61,109.68,5958.0,97.5652,97.5652,97.3609,97.423,5958.0
2018-01-30 14:25:00,109.67,109.67,109.54,109.64,5647.0,97.4142,97.4142,97.2987,97.3875,5647.0
2018-01-30 14:30:00,109.56,109.57,109.34,109.34,6994.0,97.3165,97.3253,97.121,97.121,6994.0
2018-01-30 14:35:00,109.33,109.44,109.27,109.42,6295.0,97.1122,97.2099,97.0589,97.1921,6295.0
2018-01-30 14:40:00,109.34,109.36,109.22,109.33,4434.0,97.121,97.1388,97.0145,97.1122,4434.0
2018-01-30 14:45:00,109.32,109.34,109.22,109.29,8115.0,97.1033,97.121,97.0145,97.0766,8115.0
2018-01-30 14:50:00,109.29,109.29,109.09,109.11,14261.0,97.0766,97.0766,96.899,96.9167,14261.0
2018-01-30 14:55:00,109.11,109.14,109.0,109.0,13875.0,96.9167,96.9434,96.819,96.819,13875.0
2018-01-30 15:00:00,108.96,109.58,108.92,109.56,8585.0,96.7835,97.3342,96.748,97.3165,8585.0
2018-01-30 15:05:00,109.5,109.5,109.34,109.45,6781.0,97.2632,97.2632,97.121,97.2188,6781.0
2018-01-30 15:10:00,109.45,109.74,109.44,109.7,9054.0,97.2188,97.4763,97.2099,97.4408,9054.0
2018-01-30 15:15:00,109.69,109.76,109.54,109.65,6841.0,97.4319,97.4941,97.2987,97.3964,6841.0
2018-01-30 15:20:00,109.68,109.86,109.62,109.63,9903.0,97.423,97.5829,97.3698,97.3786,9903.0
2018-01-30 15:25:00,109.67,109.67,109.54,109.56,7842.0,97.4142,97.4142,97.2987,97.3165,7842.0
2018-01-30 15:30:00,109.53,109.56,109.39,109.52,15397.0,97.2898,97.3165,97.1655,97.2809,15397.0
2018-01-30 15:35:00,109.52,109.77,109.51,109.64,11303.0,97.2809,97.503,97.272,97.3875,11303.0
2018-01-30 15:40:00,109.63,109.69,109.62,109.65,24898.0,97.3786,97.4319,97.3698,97.3964,24898.0
2018-01-30 15:45:00,109.66,109.85,109.66,109.77,25357.0,97.4053,97.574,97.4053,97.503,25357.0
2018-01-30 15:50:00,109.75,109.75,109.5,109.54,46661.0,97.4852,97.4852,97.2632,97.2987,46661.0
2018-01-30 15:55:00,109.56,109.66,109.37,109.42,94772.0,97.3165,97.4053,97.1477,97.1921,94772.0
2018-01-31 09:30:00,110.03,110.42,109.59,109.75,45192.0,97.7339,98.0804,97.3431,97.4852,45192.0
2018-01-31 09:35:00,109.99,110.39,109.65,109.99,17709.0,97.6984,98.0537,97.3964,97.6984,17709.0
2018-01-31 09:40:00,109.9,109.9,109.05,109.79,11249.0,97.6185,97.6185,96.8635,97.5208,11249.0
2018-01-31 09:45:00,109.7,109.78,109.21,109.32,8400.0,97.4408,97.5119,97.0056,97.1033,8400.0
2018-01-31 09:50:00,109.39,109.64,109.3,109.38,10711.0,97.1655,97.3875,97.0855,97.1566,10711.0
2018-01-31 09:55:00,109.43,109.72,109.24,109.48,7838.0,97.201,97.4586,97.0322,97.2454,7838.0
2018-01-31 10:00:00,109.56,109.71,109.22,109.42,18907.0,97.3165,97.4497,97.0145,97.1921,18907.0
2018-01-31 10:05:00,109.5,109.83,109.41,109.69,6688.0,97.2632,97.5563,97.1832,97.4319,6688.0
2018-01-31 10:10:00,109.73,109.81,109.63,109.8,19930.0,97.4675,97.5385,97.3786,97.5296,19930.0
2018-01-31 10:15:00,109.84,109.87,109.51,109.86,10197.0,97.5652,97.5918,97.272,97.5829,10197.0
2018-01-31 10:20:00,110.03,110.53,109.95,110.41,27531.0,97.7339,98.1781,97.6629,98.0715,27531.0
2018-01-31 10:25:00,110.35,110.35,110.16,110.24,2862.0,98.0182,98.0182,97.8494,97.9205,2862.0
2018-01-31 10:30:00,110.24,110.85,110.23,110.83,23247.0,97.9205,98.4623,97.9116,98.4445,23247.0
2018-01-31 10:35:00,110.83,111.04,110.43,110.44,26009.0,98.4445,98.6311,98.0892,98.0981,26009.0
2018-01-31 10:40:00,110.53,110.6,110.1,110.15,8308.0,98.1781,98.2402,97.7961,97.8405,8308.0
2018-01-31 10:45:00,110.3,110.3,110.03,110.03,4582.0,97.9738,97.9738,97.7339,97.7339,4582.0
2018-01-31 10:50:00,110.16,110.18,110.02,110.02,1649.0,97.8494,97.8672,97.7251,97.7251,1649.0
2018-01-31 10:55:00,110.09,110.25,109.84,109.97,6113.0,97.7872,97.9293,97.5652,97.6806,6113.0
2018-01-31 11:00:00,109.98,110.12,109.85,109.95,3800.0,97.6895,97.8139,97.574,97.6629,3800.0
2018-01-31 11:05:00,110.04,110.1,109.81,109.91,9522.0,97.7428,97.7961,97.5385,97.6273,9522.0
2018-01-31 11:10:00,109.82,109.94,109.65,109.74,5657.0,97.5474,97.654,97.3964,97.4763,5657.0
2018-01-31 11:15:00,109.78,109.78,109.37,109.37,8349.0,97.5119,97.5119,97.1477,97.1477,8349.0
2018-01-31 11:20:00,109.3,109.36,109.15,109.31,8177.0,97.0855,97.1388,96.9523,97.0944,8177.0
2018-01-31 11:25:00,109.27,109.6,109.26,109.48,8025.0,97.0589,97.352,97.05,97.2454,8025.0
2018-01-31 11:30:00,109.4,110.19,109.4,109.69,19731.0,97.1743,97.8761,97.1743,97.4319,19731.0
2018-01-31 11:35:00,109.73,109.83,109.58,109.63,5722.0,97.4675,97.5563,97.3342,97.3786,5722.0
2018-01-31 11:40:00,109.57,109.65,109.45,109.47,4880.0,97.3253,97.3964,97.2188,97.2365,4880.0
2018-01-31 11:45:00,109.52,109.53,109.37,109.46,3702.0,97.2809,97.2898,97.1477,97.2276,3702.0
2018-01-31 11:50:00,109.4,109.45,109.2,109.26,3422.0,97.1743,97.2188,96.9967,97.05,3422.0
2018-01-31 11:55:00,109.29,109.38,109.11,109.11,3095.0,97.0766,97.1566,96.9167,96.9167,3095.0
2018-01-31 12:00:00,109.2,109.25,109.1,109.25,3300.0,96.9967,97.0411,96.9079,97.0411,3300.0
2018-01-31 12:05:00,109.25,109.43,109.2,109.24,3563.0,97.0411,97.201,96.9967,97.0322,3563.0
2018-01-31 12:10:00,109.22,109.29,109.2,109.2,3300.0,97.0145,97.0766,96.9967,96.9967,3300.0
2018-01-31 12:15:00,109.15,109.28,109.14,109.2,12447.0,96.9523,97.0677,96.9434,96.9967,12447.0
2018-01-31 12:20:00,109.23,109.41,109.22,109.35,2251.0,97.0233,97.1832,97.0145,97.1299,2251.0
2018-01-31 12:25:00,109.34,109.41,109.3,109.37,3799.0,97.121,97.1832,97.0855,97.1477,3799.0
2018-01-31 12:30:00,109.43,109.47,109.33,109.44,8084.0,97.201,97.2365,97.1122,97.2099,8084.0
2018-01-31 12:35:00,109.41,109.45,109.36,109.39,2600.0,97.1832,97.2188,97.1388,97.1655,2600.0
2018-01-31 12:40:00,109.39,109.39,109.19,109.3,3754.0,97.1655,97.1655,96.9878,97.0855,3754.0
2018-01-31 12:45:00,109.22,109.24,109.15,109.22,3183.0,97.0145,97.0322,96.9523,97.0145,3183.0
2018-01-31 12:50:00,109.22,109.33,109.19,109.31,3487.0,97.0145,97.1122,96.9878,97.0944,3487.0
2018-01-31 12:55:00,109.24,109.32,109.17,109.28,3100.0,97.0322,97.1033,96.97,97.0677,3100.0
2018-01-31 13:00:00,109.33,109.39,109.22,109.26,3285.0,97.1122,97.1655,97.0145,97.05,3285.0
2018-01-31 13:05:00,109.29,109.5,109.26,109.4,9626.0,97.0766,97.2632,97.05,97.1743,9626.0
2018-01-31 13:10:00,109.45,109.61,109.4,109.55,2985.0,97.2188,97.3609,97.1743,97.3076,2985.0
2018-01-31 13:15:00,109.54,109.56,109.43,109.56,5111.0,97.2987,97.3165,97.201,97.3165,5111.0
2018-01-31 13:20:00,109.6,109.74,109.57,109.7,5293.0,97.352,97.4763,97.3253,97.4408,5293.0
2018-01-31 13:25:00,109.79,109.79,109.67,109.7,2159.0,97.5208,97.5208,97.4142,97.4408,2159.0
2018-01-31 13:30:00,109.71,109.71,109.55,109.57,3710.0,97.4497,97.4497,97.3076,97.3253,3710.0
2018-01-31 13:35:00,109.5,109.55,109.4,109.4,1100.0,97.2632,97.3076,97.1743,97.1743,1100.0
2018-01-31 13:40:00,109.45,109.53,109.39,109.43,2500.0,97.2188,97.2898,97.1655,97.201,2500.0
2018-01-31 13:45:00,109.48,109.48,109.3,109.3,1800.0,97.2454,97.2454,97.0855,97.0855,1800.0
2018-01-31 13:50:00,109.42,109.57,109.4,109.57,2200.0,97.1921,97.3253,97.1743,97.3253,2200.0
2018-01-31 13:55:00,109.47,109.52,109.32,109.44,4785.0,97.2365,97.2809,97.1033,97.2099,4785.0
2018-01-31 14:00:00,109.44,109.9,109.44,109.87,17226.0,97.2099,97.6185,97.2099,97.5918,17226.0
2018-01-31 14:05:00,109.9,110.31,109.9,110.29,17787.0,97.6185,97.9826,97.6185,97.9649,17787.0
2018-01-31 14:10:00,110.3,110.3,109.95,110.02,8569.0,97.9738,97.9738,97.6629,97.7251,8569.0
2018-01-31 14:15:00,109.97,110.25,109.96,110.22,8395.0,97.6806,97.9293,97.6718,97.9027,8395.0
2018-01-31 14:20:00,110.19,110.25,109.92,109.92,10235.0,97.8761,97.9293,97.6362,97.6362,10235.0
2018-01-31 14:25:00,109.95,110.1,109.94,110.07,6692.0,97.6629,97.7961,97.654,97.7695,6692.0
2018-01-31 14:30:00,110.04,110.06,109.82,109.82,5405.0,97.7428,97.7606,97.5474,97.5474,5405.0
2018-01-31 14:35:00,109.88,109.88,109.69,109.72,6766.0,97.6007,97.6007,97.4319,97.4586,6766.0
2018-01-31 14:40:00,109.71,109.87,109.7,109.76,5506.0,97.4497,97.5918,97.4408,97.4941,5506.0
2018-01-31 14:45:00,109.76,109.76,109.39,109.39,4910.0,97.4941,97.4941,97.1655,97.1655,4910.0
2018-01-31 14:50:00,109.4,109.52,109.36,109.51,7182.0,97.1743,97.2809,97.1388,97.272,7182.0
2018-01-31 14:55:00,109.51,109.77,109.47,109.77,12833.0,97.272,97.503,97.2365,97.503,12833.0
2018-01-31 15:00:00,109.7,109.78,109.6,109.6,6248.0,97.4408,97.5119,97.352,97.352,6248.0
2018-01-31 15:05:00,109.51,109.52,109.32,109.45,6720.0,97.272,97.2809,97.1033,97.2188,6720.0
2018-01-31 15:10:00,109.46,109.5,109.37,109.4,4102.0,97.2276,97.2632,97.1477,97.1743,4102.0
2018-01-31 15:15:00,109.36,109.5,109.31,109.32,5494.0,97.1388,97.2632,97.0944,97.1033,5494.0
2018-01-31 15:20:00,109.36,109.54,109.31,109.48,8017.0,97.1388,97.2987,97.0944,97.2454,8017.0
2018-01-31 15:25:00,109.45,109.62,109.42,109.62,6200.0,97.2188,97.3698,97.1921,97.3698,6200.0
2018-01-31 15:30:00,109.57,109.78,109.57,109.7,12880.0,97.3253,97.5119,97.3253,97.4408,12880.0
2018-01-31 15:35:00,109.71,109.88,109.68,109.8,8935.0,97.4497,97.6007,97.423,97.5296,8935.0
2018-01-31 15:40:00,109.74,109.95,109.74,109.94,11165.0,97.4763,97.6629,97.4763,97.654,11165.0
2018-01-31 15:45:00,109.92,110.02,109.8,109.8,23358.0,97.6362,97.7251,97.5296,97.5296,23358.0
2018-01-31 15:50:00,109.79,109.84,109.66,109.72,23676.0,97.5208,97.5652,97.4053,97.4586,23676.0
2018-01-31 15:55:00,109.73,109.81,109.67,109.8,67023.0,97.4675,97.5385,97.4142,97.5296,67023.0
2018-02-01 09:30:00,109.27,110.55,109.07,110.0,21727.0,97.0589,98.1958,96.8812,97.7073,21727.0
2018-02-01 09:35:00,109.99,110.97,109.94,110.89,13136.0,97.6984,98.5689,97.654,98.4978,13136.0
2018-02-01 09:40:00,110.94,111.07,110.48,110.72,22063.0,98.5422,98.6577,98.1336,98.3468,22063.0
2018-02-01 09:45:00,110.72,110.95,110.56,110.72,9250.0,98.3468,98.5511,98.2047,98.3468,9250.0
2018-02-01 09:50:00,110.59,110.87,110.39,110.57,16595.0,98.2314,98.4801,98.0537,98.2136,16595.0
2018-02-01 09:55:00,110.71,111.07,110.64,110.91,14392.0,98.3379,98.6577,98.2758,98.5156,14392.0
2018-02-01 10:00:00,110.99,111.07,110.78,110.89,16489.0,98.5867,98.6577,98.4001,98.4978,16489.0
2018-02-01 10:05:00,110.86,111.0,110.7,110.7,9347.0,98.4712,98.5955,98.3291,98.3291,9347.0
2018-02-01 10:10:00,110.76,111.27,110.76,111.27,19391.0,98.3824,98.8354,98.3824,98.8354,19391.0
2018-02-01 10:15:00,111.35,111.99,111.2,111.88,28627.0,98.9064,99.4749,98.7732,99.3772,28627.0
2018-02-01 10:20:00,111.94,112.21,111.87,111.93,49981.0,99.4305,99.6703,99.3683,99.4216,49981.0
2018-02-01 10:25:00,111.94,112.03,111.1,111.52,19526.0,99.4305,99.5104,98.6844,99.0574,19526.0
2018-02-01 10:30:00,111.54,111.95,111.43,111.85,6340.0,99.0752,99.4394,98.9775,99.3505,6340.0
2018-02-01 10:35:00,111.85,112.42,111.84,112.37,16636.0,99.3505,99.8568,99.3417,99.8124,16636.0
2018-02-01 10:40:00,112.33,112.77,112.32,112.54,17468.0,99.7769,100.1677,99.768,99.9634,17468.0
2018-02-01 10:45:00,112.53,112.85,112.51,112.73,9231.0,99.9546,100.2388,99.9368,100.1322,9231.0
2018-02-01 10:50:00,112.76,113.07,112.73,112.85,34263.0,100.1589,100.4342,100.1322,100.2388,34263.0
2018-02-01 10:55:00,112.97,113.12,112.55,112.55,8802.0,100.3454,100.4786,99.9723,99.9723,8802.0
2018-02-01 11:00:00,112.45,112.46,112.06,112.43,7632.0,99.8835,99.8924,99.5371,99.8657,7632.0
2018-02-01 11:05:00,112.33,112.52,112.28,112.3,12142.0,99.7769,99.9457,99.7325,99.7503,12142.0
2018-02-01 11:10:00,112.39,112.43,112.18,112.43,3853.0,99.8302,99.8657,99.6437,99.8657,3853.0
2018-02-01 11:15:00,112.43,112.54,112.19,112.3,6283.0,99.8657,99.9634,99.6526,99.7503,6283.0
2018-02-01 11:20:00,112.37,112.41,112.19,112.19,11003.0,99.8124,99.848,99.6526,99.6526,11003.0
2018-02-01 11:25:00,112.18,112.24,111.99,111.99,4631.0,99.6437,99.697,99.4749,99.4749,4631.0
2018-02-01 11:30:00,112.09,112.3,112.0,112.19,4961.0,99.5637,99.7503,99.4838,99.6526,4961.0
2018-02-01 11:35:00,112.24,112.24,112.03,112.09,4012.0,99.697,99.697,99.5104,99.5637,4012.0
2018-02-01 11:40:00,112.17,112.34,112.03,112.06,9328.0,99.6348,99.7858,99.5104,99.5371,9328.0
2018-02-01 11:45:00,112.14,112.2,111.86,111.96,6716.0,99.6081,99.6614,99.3594,99.4483,6716.0
2018-02-01 11:50:00,112.12,112.14,111.83,111.89,14842.0,99.5904,99.6081,99.3328,99.3861,14842.0
2018-02-01 11:55:00,111.9,112.05,111.86,112.03,5062.0,99.395,99.5282,99.3594,99.5104,5062.0
2018-02-01 12:00:00,112.1,112.24,111.92,112.0,9701.0,99.5726,99.697,99.4127,99.4838,9701.0
2018-02-01 12:05:00,112.0,112.03,111.78,111.85,4200.0,99.4838,99.5104,99.2884,99.3505,4200.0
2018-02-01 12:10:00,111.87,111.91,111.44,111.76,9693.0,99.3683,99.4038,98.9864,99.2706,9693.0
2018-02-01 12:15:00,111.84,111.94,111.74,111.94,6308.0,99.3417,99.4305,99.2528,99.4305,6308.0
2018-02-01 12:20:00,111.97,111.97,111.81,111.94,13800.0,99.4571,99.4571,99.315,99.4305,13800.0
2018-02-01 12:25:00,111.89,112.04,111.85,112.0,11539.0,99.3861,99.5193,99.3505,99.4838,11539.0
2018-02-01 12:30:00,112.06,112.08,111.93,112.02,14270.0,99.5371,99.5548,99.4216,99.5015,14270.0
2018-02-01 12:35:00,112.03,112.05,111.92,112.05,15128.0,99.5104,99.5282,99.4127,99.5282,15128.0
2018-02-01 12:40:00,112.02,112.03,111.89,111.98,23279.0,99.5015,99.5104,99.3861,99.466,23279.0
2018-02-01 12:45:00,112.01,112.02,111.69,111.69,7959.0,99.4927,99.5015,99.2084,99.2084,7959.0
2018-02-01 12:50:00,111.64,111.73,111.39,111.49,5023.0,99.164,99.244,98.942,99.0308,5023.0
2018-02-01 12:55:00,111.5,111.56,111.42,111.53,3116.0,99.0397,99.093,98.9686,99.0663,3116.0
2018-02-01 13:00:00,111.61,111.77,111.5,111.73,5614.0,99.1374,99.2795,99.0397,99.244,5614.0
2018-02-01 13:05:00,111.77,111.92,111.68,111.68,9559.0,99.2795,99.4127,99.1995,99.1995,9559.0
2018-02-01 13:10:00,111.75,111.86,111.65,111.71,5411.0,99.2617,99.3594,99.1729,99.2262,5411.0
2018-02-01 13:15:00,111.65,111.71,111.47,111.47,5647.0,99.1729,99.2262,99.013,99.013,5647.0
2018-02-01 13:20:00,111.46,111.47,111.36,111.44,4624.0,99.0041,99.013,98.9153,98.9864,4624.0
2018-02-01 13:25:00,111.39,111.93,111.39,111.93,63881.0,98.942,99.4216,98.942,99.4216,63881.0
2018-02-01 13:30:00,111.87,111.94,111.49,111.79,15762.0,99.3683,99.4305,99.0308,99.2973,15762.0
2018-02-01 13:35:00,111.77,111.77,111.49,111.56,9991.0,99.2795,99.2795,99.0308,99.093,9991.0
2018-02-01 13:40:00,111.51,111.62,111.46,111.52,4415.0,99.0485,99.1462,99.0041,99.0574,4415.0
2018-02-01 13:45:00,111.51,111.79,111.51,111.7,5217.0,99.0485,99.2973,99.0485,99.2173,5217.0
2018-02-01 13:50:00,111.7,111.74,111.34,111.37,6693.0,99.2173,99.2528,98.8975,98.9242,6693.0
2018-02-01 13:55:00,111.39,111.47,111.22,111.39,3151.0,98.942,99.013,98.7909,98.942,3151.0
2018-02-01 14:00:00,111.4,111.57,111.38,111.48,5500.0,98.9508,99.1018,98.9331,99.0219,5500.0
2018-02-01 14:05:00,111.47,111.57,111.38,111.44,5412.0,99.013,99.1018,98.9331,98.9864,5412.0
2018-02-01 14:10:00,111.41,111.64,111.41,111.48,3836.0,98.9597,99.164,98.9597,99.0219,3836.0
2018-02-01 14:15:00,111.61,111.71,111.54,111.58,3941.0,99.1374,99.2262,99.0752,99.1107,3941.0
2018-02-01 14:20:00,111.6,111.66,111.11,111.3,6642.0,99.1285,99.1818,98.6932,98.862,6642.0
2018-02-01 14:25:00,111.34,111.54,111.33,111.49,4631.0,98.8975,99.0752,98.8887,99.0308,4631.0
2018-02-01 14:30:00,111.54,111.56,111.43,111.48,3834.0,99.0752,99.093,98.9775,99.0219,3834.0
2018-02-01 14:35:00,111.52,111.63,111.51,111.59,5760.0,99.0574,99.1551,99.0485,99.1196,5760.0
2018-02-01 14:40:00,111.51,111.64,111.42,111.44,6100.0,99.0485,99.164,98.9686,98.9864,6100.0
2018-02-01 14:45:00,111.48,111.65,111.48,111.62,5031.0,99.0219,99.1729,99.0219,99.1462,5031.0
2018-02-01 14:50:00,111.6,111.69,111.56,111.62,8100.0,99.1285,99.2084,99.093,99.1462,8100.0
2018-02-01 14:55:00,111.68,111.79,111.68,111.76,6131.0,99.1995,99.2973,99.1995,99.2706,6131.0
2018-02-01 15:00:00,111.73,111.8,111.65,111.68,6206.0,99.244,99.3061,99.1729,99.1995,6206.0
2018-02-01 15:05:00,111.66,111.73,111.58,111.73,6923.0,99.1818,99.244,99.1107,99.244,6923.0
2018-02-01 15:10:00,111.72,111.76,111.63,111.63,6349.0,99.2351,99.2706,99.1551,99.1551,6349.0
2018-02-01 15:15:00,111.63,111.73,111.59,111.6,6858.0,99.1551,99.244,99.1196,99.1285,6858.0
2018-02-01 15:20:00,111.6,111.62,111.49,111.58,8155.0,99.1285,99.1462,99.0308,99.1107,8155.0
2018-02-01 15:25:00,111.59,111.59,111.36,111.38,8267.0,99.1196,99.1196,98.9153,98.9331,8267.0
2018-02-01 15:30:00,111.38,111.38,111.06,111.24,11968.0,98.9331,98.9331,98.6488,98.8087,11968.0
2018-02-01 15:35:00,111.24,111.24,110.94,111.0,8309.0,98.8087,98.8087,98.5422,98.5955,8309.0
2018-02-01 15:40:00,110.99,111.01,110.77,110.77,14100.0,98.5867,98.6044,98.3912,98.3912,14100.0
2018-02-01 15:45:00,110.78,111.2,110.77,111.09,26110.0,98.4001,98.7732,98.3912,98.6755,26110.0
2018-02-01 15:50:00,111.1,111.27,110.91,110.95,39701.0,98.6844,98.8354,98.5156,98.5511,39701.0
2018-02-01 15:55:00,110.93,111.24,110.86,111.15,80019.0,98.5334,98.8087,98.4712,98.7288,80019.0
2018-02-02 09:30:00,110.04,110.18,109.29,109.43,15451.0,97.7428,97.8672,97.0766,97.201,15451.0
2018-02-02 09:35:00,109.49,109.49,108.27,108.46,15162.0,97.2543,97.2543,96.1706,96.3394,15162.0
2018-02-02 09:40:00,108.6,108.88,108.39,108.5,10153.0,96.4637,96.7124,96.2772,96.3749,10153.0
2018-02-02 09:45:00,108.41,108.86,108.41,108.86,10844.0,96.295,96.6947,96.295,96.6947,10844.0
2018-02-02 09:50:00,108.91,108.91,107.83,108.04,20104.0,96.7391,96.7391,95.7798,95.9663,20104.0
2018-02-02 09:55:00,108.14,108.51,108.0,108.34,16119.0,96.0551,96.3838,95.9308,96.2328,16119.0
2018-02-02 10:00:00,108.44,108.46,107.59,107.95,13232.0,96.3216,96.3394,95.5666,95.8864,13232.0
2018-02-02 10:05:00,107.68,107.87,107.21,107.84,10549.0,95.6466,95.8153,95.2291,95.7887,10549.0
2018-02-02 10:10:00,107.92,107.92,107.19,107.49,16360.0,95.8597,95.8597,95.2113,95.4778,16360.0
2018-02-02 10:15:00,107.48,107.84,107.47,107.51,15506.0,95.4689,95.7887,95.46,95.4955,15506.0
2018-02-02 10:20:00,107.48,107.61,107.14,107.6,22740.0,95.4689,95.5844,95.1669,95.5755,22740.0
2018-02-02 10:25:00,107.58,107.7,107.38,107.4,5950.0,95.5577,95.6643,95.3801,95.3978,5950.0
2018-02-02 10:30:00,107.44,107.59,107.2,107.59,9725.0,95.4334,95.5666,95.2202,95.5666,9725.0
2018-02-02 10:35:00,107.48,108.06,107.48,108.06,7954.0,95.4689,95.9841,95.4689,95.9841,7954.0
2018-02-02 10:40:00,108.11,108.51,107.96,107.97,18222.0,96.0285,96.3838,95.8953,95.9041,18222.0
2018-02-02 10:45:00,107.82,108.04,107.7,108.01,33876.0,95.7709,95.9663,95.6643,95.9397,33876.0
2018-02-02 10:50:00,108.03,108.15,107.93,108.1,12840.0,95.9574,96.064,95.8686,96.0196,12840.0
2018-02-02 10:55:00,108.0,108.1,107.87,108.0,8413.0,95.9308,96.0196,95.8153,95.9308,8413.0
2018-02-02 11:00:00,108.08,108.36,108.08,108.13,15586.0,96.0019,96.2506,96.0019,96.0463,15586.0
2018-02-02 11:05:00,108.13,108.43,107.98,108.37,5813.0,96.0463,96.3127,95.913,96.2594,5813.0
2018-02-02 11:10:00,108.37,108.8,108.33,108.76,8427.0,96.2594,96.6414,96.2239,96.6059,8427.0
2018-02-02 11:15:00,108.97,109.03,108.39,108.63,11710.0,96.7924,96.8457,96.2772,96.4904,11710.0
2018-02-02 11:20:00,108.48,108.74,108.37,108.41,13883.0,96.3571,96.5881,96.2594,96.295,13883.0
2018-02-02 11:25:00,108.33,108.65,108.27,108.59,4802.0,96.2239,96.5082,96.1706,96.4549,4802.0
2018-02-02 11:30:00,108.54,108.75,108.33,108.33,17852.0,96.4104,96.597,96.2239,96.2239,17852.0
2018-02-02 11:35:00,108.38,108.47,108.06,108.41,11239.0,96.2683,96.3483,95.9841,96.295,11239.0
2018-02-02 11:40:00,108.42,108.73,108.35,108.73,38300.0,96.3039,96.5792,96.2417,96.5792,38300.0
2018-02-02 11:45:00,108.71,109.04,108.65,108.97,5600.0,96.5614,96.8546,96.5082,96.7924,5600.0
2018-02-02 11:50:00,108.86,108.94,108.7,108.79,8219.0,96.6947,96.7657,96.5526,96.6325,8219.0
2018-02-02 11:55:00,108.79,108.84,108.57,108.57,6167.0,96.6325,96.6769,96.4371,96.4371,6167.0
2018-02-02 12:00:00,108.61,108.64,108.35,108.45,11117.0,96.4726,96.4993,96.2417,96.3305,11117.0
2018-02-02 12:05:00,108.46,108.68,108.37,108.61,5500.0,96.3394,96.5348,96.2594,96.4726,5500.0
2018-02-02 12:10:00,108.77,108.8,108.71,108.71,6700.0,96.6147,96.6414,96.5614,96.5614,6700.0
2018-02-02 12:15:00,108.69,108.92,108.69,108.92,12555.0,96.5437,96.748,96.5437,96.748,12555.0
2018-02-02 12:20:00,108.94,108.94,108.72,108.86,7494.0,96.7657,96.7657,96.5703,96.6947,7494.0
2018-02-02 12:25:00,108.96,109.01,108.81,108.96,10955.0,96.7835,96.8279,96.6503,96.7835,10955.0
2018-02-02 12:30:00,108.91,108.97,108.75,108.87,34340.0,96.7391,96.7924,96.597,96.7036,34340.0
2018-02-02 12:35:00,108.87,109.12,108.87,109.0,10979.0,96.7036,96.9256,96.7036,96.819,10979.0
2018-02-02 12:40:00,109.01,109.12,108.94,109.01,11714.0,96.8279,96.9256,96.7657,96.8279,11714.0
2018-02-02 12:45:00,108.96,109.0,108.75,109.0,3690.0,96.7835,96.819,96.597,96.819,3690.0
2018-02-02 12:50:00,108.99,109.01,108.71,108.76,10517.0,96.8102,96.8279,96.5614,96.6059,10517.0
2018-02-02 12:55:00,108.75,108.87,108.7,108.76,2874.0,96.597,96.7036,96.5526,96.6059,2874.0
2018-02-02 13:00:00,108.74,108.84,108.61,108.68,4482.0,96.5881,96.6769,96.4726,96.5348,4482.0
2018-02-02 13:05:00,108.67,108.67,108.57,108.58,1450.0,96.5259,96.5259,96.4371,96.446,1450.0
2018-02-02 13:10:00,108.58,108.66,108.48,108.61,4600.0,96.446,96.517,96.3571,96.4726,4600.0
2018-02-02 13:15:00,108.65,108.67,108.49,108.62,4060.0,96.5082,96.5259,96.366,96.4815,4060.0
2018-02-02 13:20:00,108.57,108.63,108.46,108.51,7589.0,96.4371,96.4904,96.3394,96.3838,7589.0
2018-02-02 13:25:00,108.45,108.59,108.43,108.57,3200.0,96.3305,96.4549,96.3127,96.4371,3200.0
2018-02-02 13:30:00,108.65,108.86,108.65,108.84,2655.0,96.5082,96.6947,96.5082,96.6769,2655.0
2018-02-02 13:35:00,108.75,108.82,108.6,108.64,7164.0,96.597,96.6592,96.4637,96.4993,7164.0
2018-02-02 13:40:00,108.67,108.72,108.56,108.69,3300.0,96.5259,96.5703,96.4282,96.5437,3300.0
2018-02-02 13:45:00,108.64,108.79,108.6,108.73,11564.0,96.4993,96.6325,96.4637,96.5792,11564.0
2018-02-02 13:50:00,108.71,108.79,108.65,108.7,6516.0,96.5614,96.6325,96.5082,96.5526,6516.0
2018-02-02 13:55:00,108.78,108.8,108.11,108.21,40398.0,96.6236,96.6414,96.0285,96.1173,40398.0
2018-02-02 14:00:00,108.12,108.15,107.88,107.88,32152.0,96.0374,96.064,95.8242,95.8242,32152.0
2018-02-02 14:05:00,107.92,107.96,107.75,107.75,4273.0,95.8597,95.8953,95.7087,95.7087,4273.0
2018-02-02 14:10:00,107.72,107.82,107.44,107.79,8734.0,95.6821,95.7709,95.4334,95.7443,8734.0
2018-02-02 14:15:00,107.76,107.76,107.46,107.58,5697.0,95.7176,95.7176,95.4511,95.5577,5697.0
2018-02-02 14:20:00,107.66,107.79,107.47,107.68,6700.0,95.6288,95.7443,95.46,95.6466,6700.0
2018-02-02 14:25:00,107.67,107.67,107.35,107.42,8354.0,95.6377,95.6377,95.3534,95.4156,8354.0
2018-02-02 14:30:00,107.64,107.98,107.64,107.87,6490.0,95.611,95.913,95.611,95.8153,6490.0
2018-02-02 14:35:00,107.81,107.97,107.73,107.81,10682.0,95.762,95.9041,95.691,95.762,10682.0
2018-02-02 14:40:00,107.81,107.97,107.72,107.97,6335.0,95.762,95.9041,95.6821,95.9041,6335.0
2018-02-02 14:45:00,107.93,107.99,107.62,107.65,6150.0,95.8686,95.9219,95.5933,95.6199,6150.0
2018-02-02 14:50:00,107.7,107.72,107.37,107.56,10100.0,95.6643,95.6821,95.3712,95.54,10100.0
2018-02-02 14:55:00,107.51,107.61,107.3,107.54,21018.0,95.4955,95.5844,95.309,95.5222,21018.0
2018-02-02 15:00:00,107.54,107.62,107.29,107.38,7260.0,95.5222,95.5933,95.3001,95.3801,7260.0
2018-02-02 15:05:00,107.4,107.41,107.02,107.07,11558.0,95.3978,95.4067,95.0603,95.1047,11558.0
2018-02-02 15:10:00,107.1,107.26,107.07,107.15,5061.0,95.1314,95.2735,95.1047,95.1758,5061.0
2018-02-02 15:15:00,107.17,107.47,107.12,107.21,8258.0,95.1935,95.46,95.1491,95.2291,8258.0
2018-02-02 15:20:00,107.23,107.35,107.21,107.21,6181.0,95.2468,95.3534,95.2291,95.2291,6181.0
2018-02-02 15:25:00,107.29,107.34,107.05,107.05,5900.0,95.3001,95.3445,95.087,95.087,5900.0
2018-02-02 15:30:00,107.05,107.09,106.9,107.01,13079.0,95.087,95.1225,94.9537,95.0514,13079.0
2018-02-02 15:35:00,106.96,107.19,106.91,107.17,11886.0,95.007,95.2113,94.9626,95.1935,11886.0
2018-02-02 15:40:00,107.13,107.14,106.85,106.89,14954.0,95.158,95.1669,94.9093,94.9448,14954.0
2018-02-02 15:45:00,106.88,107.0,106.75,106.81,22107.0,94.936,95.0425,94.8205,94.8738,22107.0
2018-02-02 15:50:00,106.8,106.84,106.63,106.67,24370.0,94.8649,94.9004,94.7139,94.7494,24370.0
2018-02-02 15:55:00,106.65,106.69,106.47,106.52,57163.0,94.7317,94.7672,94.5718,94.6162,57163.0
2018-02-05 09:30:00,106.09,106.29,105.1,105.55,38972.0,94.2342,94.4119,93.3549,93.7546,38972.0
2018-02-05 09:35:00,105.55,105.95,105.45,105.6,19491.0,93.7546,94.1099,93.6658,93.799,19491.0
2018-02-05 09:40:00,105.58,105.65,105.23,105.48,17339.0,93.7812,93.8434,93.4703,93.6924,17339.0
2018-02-05 09:45:00,105.53,105.68,105.17,105.45,16156.0,93.7368,93.8701,93.417,93.6658,16156.0
2018-02-05 09:50:00,105.48,105.55,105.12,105.4,23743.0,93.6924,93.7546,93.3726,93.6213,23743.0
2018-02-05 09:55:00,105.3,105.76,105.28,105.69,9581.0,93.5325,93.9411,93.5148,93.8789,9581.0
2018-02-05 10:00:00,105.58,105.93,105.48,105.63,21747.0,93.7812,94.0921,93.6924,93.8256,21747.0
2018-02-05 10:05:00,105.7,106.24,105.56,106.24,8890.0,93.8878,94.3675,93.7635,94.3675,8890.0
2018-02-05 10:10:00,106.25,107.0,106.15,106.93,22241.0,94.3764,95.0425,94.2875,94.9804,22241.0
2018-02-05 10:15:00,106.94,106.98,106.38,106.65,15110.0,94.9892,95.0248,94.4918,94.7317,15110.0
2018-02-05 10:20:00,106.51,107.14,106.51,107.09,5766.0,94.6073,95.1669,94.6073,95.1225,5766.0
2018-02-05 10:25:00,107.15,107.3,106.94,107.15,8215.0,95.1758,95.309,94.9892,95.1758,8215.0
2018-02-05 10:30:00,107.08,107.09,106.53,106.59,19483.0,95.1136,95.1225,94.6251,94.6784,19483.0
2018-02-05 10:35:00,106.7,106.71,106.38,106.47,9748.0,94.7761,94.785,94.4918,94.5718,9748.0
2018-02-05 10:40:00,106.56,106.85,106.56,106.78,7522.0,94.6517,94.9093,94.6517,94.8471,7522.0
2018-02-05 10:45:00,106.78,107.15,106.67,106.89,4941.0,94.8471,95.1758,94.7494,94.9448,4941.0
2018-02-05 10:50:00,106.8,106.94,106.6,106.87,15634.0,94.8649,94.9892,94.6872,94.9271,15634.0
2018-02-05 10:55:00,106.76,106.86,106.24,106.5,6153.0,94.8294,94.9182,94.3675,94.5984,6153.0
2018-02-05 11:00:00,106.51,106.62,106.19,106.36,8346.0,94.6073,94.705,94.3231,94.4741,8346.0
2018-02-05 11:05:00,106.37,106.48,106.23,106.43,14152.0,94.4829,94.5807,94.3586,94.5362,14152.0
2018-02-05 11:10:00,106.45,106.53,106.29,106.34,9184.0,94.554,94.6251,94.4119,94.4563,9184.0
2018-02-05 11:15:00,106.27,106.32,105.9,106.1,13346.0,94.3941,94.4385,94.0655,94.2431,13346.0
2018-02-05 11:20:00,106.13,106.28,105.99,106.19,5440.0,94.2698,94.403,94.1454,94.3231,5440.0
2018-02-05 11:25:00,106.24,106.47,106.24,106.27,5958.0,94.3675,94.5718,94.3675,94.3941,5958.0
2018-02-05 11:30:00,106.18,106.24,106.06,106.12,5503.0,94.3142,94.3675,94.2076,94.2609,5503.0
2018-02-05 11:35:00,106.07,106.21,105.91,106.14,5442.0,94.2165,94.3408,94.0744,94.2786,5442.0
2018-02-05 11:40:00,106.08,106.15,105.84,105.92,18680.0,94.2254,94.2875,94.0122,94.0832,18680.0
2018-02-05 11:45:00,105.94,105.99,105.8,105.81,4419.0,94.101,94.1454,93.9766,93.9855,4419.0
2018-02-05 11:50:00,105.78,105.96,105.78,105.96,7209.0,93.9589,94.1188,93.9589,94.1188,7209.0
2018-02-05 11:55:00,105.96,106.14,105.9,106.14,14250.0,94.1188,94.2786,94.0655,94.2786,14250.0
2018-02-05 12:00:00,106.21,106.21,105.9,105.9,4436.0,94.3408,94.3408,94.0655,94.0655,4436.0
2018-02-05 12:05:00,105.93,106.02,105.82,105.83,6356.0,94.0921,94.1721,93.9944,94.0033,6356.0
2018-02-05 12:10:00,105.83,105.92,105.68,105.79,5000.0,94.0033,94.0832,93.8701,93.9678,5000.0
2018-02-05 12:15:00,105.84,105.84,105.56,105.68,4400.0,94.0122,94.0122,93.7635,93.8701,4400.0
2018-02-05 12:20:00,105.54,105.8,105.5,105.55,18173.0,93.7457,93.9766,93.7102,93.7546,18173.0
2018-02-05 12:25:00,105.58,105.93,105.58,105.78,9000.0,93.7812,94.0921,93.7812,93.9589,9000.0
2018-02-05 12:30:00,105.82,105.93,105.82,105.86,1892.0,93.9944,94.0921,93.9944,94.0299,1892.0
2018-02-05 12:35:00,105.8,106.0,105.74,105.93,3244.0,93.9766,94.1543,93.9234,94.0921,3244.0
2018-02-05 12:40:00,105.98,106.19,105.96,106.19,2400.0,94.1365,94.3231,94.1188,94.3231,2400.0
2018-02-05 12:45:00,106.25,106.25,105.99,106.09,4040.0,94.3764,94.3764,94.1454,94.2342,4040.0
2018-02-05 12:50:00,106.07,106.2,106.03,106.03,3181.0,94.2165,94.3319,94.1809,94.1809,3181.0
2018-02-05 12:55:00,106.07,106.26,105.92,105.96,3600.0,94.2165,94.3852,94.0832,94.1188,3600.0
2018-02-05 13:00:00,105.95,105.95,105.65,105.73,6200.0,94.1099,94.1099,93.8434,93.9145,6200.0
2018-02-05 13:05:00,105.84,105.94,105.57,105.59,5554.0,94.0122,94.101,93.7723,93.7901,5554.0
2018-02-05 13:10:00,105.56,105.7,105.49,105.49,5341.0,93.7635,93.8878,93.7013,93.7013,5341.0
2018-02-05 13:15:00,105.48,105.56,105.23,105.24,5583.0,93.6924,93.7635,93.4703,93.4792,5583.0
2018-02-05 13:20:00,105.29,105.32,105.1,105.22,6863.0,93.5236,93.5503,93.3549,93.4615,6863.0
2018-02-05 13:25:00,105.24,105.36,104.9,105.25,15908.0,93.4792,93.5858,93.1772,93.4881,15908.0
2018-02-05 13:30:00,105.31,105.44,105.22,105.22,8252.0,93.5414,93.6569,93.4615,93.4615,8252.0
2018-02-05 13:35:00,105.32,105.32,105.03,105.06,3677.0,93.5503,93.5503,93.2927,93.3193,3677.0
2018-02-05 13:40:00,105.1,105.22,104.99,104.99,6297.0,93.3549,93.4615,93.2572,93.2572,6297.0
2018-02-05 13:45:00,104.95,105.12,104.95,105.0,4414.0,93.2216,93.3726,93.2216,93.266,4414.0
2018-02-05 13:50:00,105.01,105.25,104.97,105.25,4849.0,93.2749,93.4881,93.2394,93.4881,4849.0
2018-02-05 13:55:00,105.21,105.63,105.02,105.48,5188.0,93.4526,93.8256,93.2838,93.6924,5188.0
2018-02-05 14:00:00,105.53,105.55,105.21,105.28,7828.0,93.7368,93.7546,93.4526,93.5148,7828.0
2018-02-05 14:05:00,105.29,105.32,104.99,105.15,6088.0,93.5236,93.5503,93.2572,93.3993,6088.0
2018-02-05 14:10:00,105.09,105.26,105.03,105.11,6048.0,93.346,93.497,93.2927,93.3638,6048.0
2018-02-05 14:15:00,105.07,105.12,104.68,104.72,12694.0,93.3282,93.3726,92.9818,93.0173,12694.0
2018-02-05 14:20:00,104.64,104.73,104.37,104.37,16983.0,92.9463,93.0262,92.7065,92.7065,16983.0
2018-02-05 14:25:00,104.38,104.6,104.38,104.48,14466.0,92.7153,92.9107,92.7153,92.8042,14466.0
2018-02-05 14:30:00,104.4,104.55,104.04,104.16,14707.0,92.7331,92.8663,92.4133,92.5199,14707.0
2018-02-05 14:35:00,104.1,104.22,104.05,104.2,9735.0,92.4666,92.5732,92.4222,92.5554,9735.0
2018-02-05 14:40:00,104.23,104.36,104.16,104.2,13461.0,92.5821,92.6976,92.5199,92.5554,13461.0
2018-02-05 14:45:00,104.3,104.38,103.9,104.01,8006.0,92.6443,92.7153,92.289,92.3867,8006.0
2018-02-05 14:50:00,104.09,104.1,103.81,103.9,13968.0,92.4577,92.4666,92.209,92.289,13968.0
2018-02-05 14:55:00,103.89,104.14,103.8,104.05,22997.0,92.2801,92.5022,92.2001,92.4222,22997.0
2018-02-05 15:00:00,103.95,104.05,103.27,103.27,20716.0,92.3334,92.4222,91.7294,91.7294,20716.0
2018-02-05 15:05:00,103.27,103.55,102.6,102.73,19122.0,91.7294,91.9781,91.1343,91.2497,19122.0
2018-02-05 15:10:00,102.6,103.59,102.5,103.5,35408.0,91.1343,92.0136,91.0454,91.9337,35408.0
2018-02-05 15:15:00,103.41,104.38,103.4,103.73,35496.0,91.8537,92.7153,91.8448,92.138,35496.0
2018-02-05 15:20:00,103.53,104.26,103.45,103.9,21448.0,91.9603,92.6087,91.8893,92.289,21448.0
2018-02-05 15:25:00,104.01,104.33,103.72,103.87,54043.0,92.3867,92.6709,92.1291,92.2623,54043.0
2018-02-05 15:30:00,103.88,104.04,103.35,103.87,32790.0,92.2712,92.4133,91.8004,92.2623,32790.0
2018-02-05 15:35:00,103.84,103.96,103.28,103.36,20960.0,92.2357,92.3423,91.7383,91.8093,20960.0
2018-02-05 15:40:00,103.24,103.41,102.83,103.21,35487.0,91.7027,91.8537,91.3385,91.6761,35487.0
2018-02-05 15:45:00,103.22,103.25,102.21,102.21,35807.0,91.685,91.7116,90.7878,90.7878,35807.0
2018-02-05 15:50:00,102.2,102.35,101.52,101.66,66779.0,90.779,90.9122,90.1749,90.2993,66779.0
2018-02-05 15:55:00,101.66,101.99,101.19,101.22,145024.0,90.2993,90.5924,89.8818,89.9085,145024.0
2018-02-06 09:30:00,99.12,100.66,98.73,100.19,57239.0,88.0431,89.4111,87.6967,88.9936,57239.0
2018-02-06 09:35:00,100.38,102.0,100.34,101.84,23191.0,89.1623,90.6013,89.1268,90.4592,23191.0
2018-02-06 09:40:00,101.99,102.53,101.42,102.07,21382.0,90.5924,91.0721,90.0861,90.6635,21382.0
2018-02-06 09:45:00,102.25,102.77,102.09,102.15,18458.0,90.8234,91.2853,90.6812,90.7345,18458.0
2018-02-06 09:50:00,102.22,102.89,101.9,102.89,32992.0,90.7967,91.3918,90.5125,91.3918,32992.0
2018-02-06 09:55:00,102.78,103.06,101.35,101.88,75305.0,91.2941,91.5428,90.0239,90.4947,75305.0
2018-02-06 10:00:00,101.75,102.25,101.59,102.1,18620.0,90.3792,90.8234,90.2371,90.6901,18620.0
2018-02-06 10:05:00,102.2,102.35,101.52,101.63,14746.0,90.779,90.9122,90.1749,90.2727,14746.0
2018-02-06 10:10:00,101.66,102.15,101.45,101.47,19237.0,90.2993,90.7345,90.1128,90.1305,19237.0
2018-02-06 10:15:00,101.6,101.87,100.83,101.04,20587.0,90.246,90.4858,89.5621,89.7486,20587.0
2018-02-06 10:20:00,101.11,101.64,100.47,100.76,16525.0,89.8108,90.2815,89.2423,89.4999,16525.0
2018-02-06 10:25:00,100.77,101.57,100.58,101.48,24758.0,89.5088,90.2194,89.34,90.1394,24758.0
2018-02-06 10:30:00,101.5,101.66,101.06,101.22,12048.0,90.1572,90.2993,89.7663,89.9085,12048.0
2018-02-06 10:35:00,101.12,101.12,100.32,100.65,25385.0,89.8196,89.8196,89.109,89.4022,25385.0
2018-02-06 10:40:00,100.72,101.3,100.49,101.02,19980.0,89.4643,89.9795,89.26,89.7308,19980.0
2018-02-06 10:45:00,101.06,101.83,100.99,101.55,19314.0,89.7663,90.4503,89.7042,90.2016,19314.0
2018-02-06 10:50:00,101.47,102.47,101.31,102.14,38040.0,90.1305,91.0188,89.9884,90.7257,38040.0
2018-02-06 10:55:00,102.24,102.3,101.48,101.6,13420.0,90.8145,90.8678,90.1394,90.246,13420.0
2018-02-06 11:00:00,101.5,101.55,101.12,101.44,10529.0,90.1572,90.2016,89.8196,90.1039,10529.0
2018-02-06 11:05:00,101.45,101.79,101.03,101.29,18764.0,90.1128,90.4148,89.7397,89.9706,18764.0
2018-02-06 11:10:00,101.31,101.62,100.86,101.31,14988.0,89.9884,90.2638,89.5887,89.9884,14988.0
2018-02-06 11:15:00,101.29,101.41,100.96,101.36,15032.0,89.9706,90.0772,89.6775,90.0328,15032.0
2018-02-06 11:20:00,101.37,101.82,101.32,101.55,9642.0,90.0417,90.4414,89.9973,90.2016,9642.0
2018-02-06 11:25:00,101.51,101.51,100.9,101.15,13600.0,90.1661,90.1661,89.6242,89.8463,13600.0
2018-02-06 11:30:00,101.02,101.08,100.43,100.55,10267.0,89.7308,89.7841,89.2068,89.3133,10267.0
2018-02-06 11:35:00,100.72,101.5,100.67,101.42,7962.0,89.4643,90.1572,89.4199,90.0861,7962.0
2018-02-06 11:40:00,101.36,101.49,101.03,101.4,5042.0,90.0328,90.1483,89.7397,90.0684,5042.0
2018-02-06 11:45:00,101.25,101.6,101.23,101.48,9659.0,89.9351,90.246,89.9174,90.1394,9659.0
2018-02-06 11:50:00,101.6,101.89,101.42,101.54,33639.0,90.246,90.5036,90.0861,90.1927,33639.0
2018-02-06 11:55:00,101.72,101.83,101.57,101.73,16891.0,90.3526,90.4503,90.2194,90.3615,16891.0
2018-02-06 12:00:00,101.65,101.83,101.64,101.7,13394.0,90.2904,90.4503,90.2815,90.3348,13394.0
2018-02-06 12:05:00,101.79,102.41,101.79,102.19,6900.0,90.4148,90.9655,90.4148,90.7701,6900.0
2018-02-06 12:10:00,102.22,102.4,102.05,102.34,7913.0,90.7967,90.9566,90.6457,90.9033,7913.0
2018-02-06 12:15:00,102.41,102.61,102.31,102.4,24162.0,90.9655,91.1431,90.8767,90.9566,24162.0
2018-02-06 12:20:00,102.3,102.54,102.15,102.38,6332.0,90.8678,91.081,90.7345,90.9388,6332.0
2018-02-06 12:25:00,102.5,103.02,102.5,103.01,6023.0,91.0454,91.5073,91.0454,91.4984,6023.0
2018-02-06 12:30:00,103.03,103.26,102.74,102.91,7693.0,91.5162,91.7205,91.2586,91.4096,7693.0
2018-02-06 12:35:00,102.95,103.53,102.87,103.53,13065.0,91.4451,91.9603,91.3741,91.9603,13065.0
2018-02-06 12:40:00,103.57,103.57,103.06,103.17,8140.0,91.9959,91.9959,91.5428,91.6406,8140.0
2018-02-06 12:45:00,103.12,103.12,102.31,102.43,17931.0,91.5961,91.5961,90.8767,90.9832,17931.0
2018-02-06 12:50:00,102.37,102.55,102.1,102.28,16316.0,90.93,91.0898,90.6901,90.85,16316.0
2018-02-06 12:55:00,102.3,102.71,102.24,102.67,15481.0,90.8678,91.232,90.8145,91.1964,15481.0
2018-02-06 13:00:00,102.67,102.67,102.23,102.34,32009.0,91.1964,91.1964,90.8056,90.9033,32009.0
2018-02-06 13:05:00,102.41,102.72,102.24,102.27,16367.0,90.9655,91.2408,90.8145,90.8411,16367.0
2018-02-06 13:10:00,102.24,102.69,102.15,102.69,11741.0,90.8145,91.2142,90.7345,91.2142,11741.0
2018-02-06 13:15:00,102.6,103.25,102.59,103.16,16265.0,91.1343,91.7116,91.1254,91.6317,16265.0
2018-02-06 13:20:00,103.11,103.34,102.96,103.08,7351.0,91.5873,91.7916,91.454,91.5606,7351.0
2018-02-06 13:25:00,103.24,103.34,103.07,103.34,6736.0,91.7027,91.7916,91.5517,91.7916,6736.0
2018-02-06 13:30:00,103.38,103.38,102.72,102.72,15683.0,91.8271,91.8271,91.2408,91.2408,15683.0
2018-02-06 13:35:00,102.74,103.24,102.73,103.1,18801.0,91.2586,91.7027,91.2497,91.5784,18801.0
2018-02-06 13:40:00,103.02,103.02,102.64,102.93,8439.0,91.5073,91.5073,91.1698,91.4274,8439.0
2018-02-06 13:45:00,102.9,102.97,102.55,102.55,8276.0,91.4007,91.4629,91.0898,91.0898,8276.0
2018-02-06 13:50:00,102.6,102.63,102.31,102.55,5316.0,91.1343,91.1609,90.8767,91.0898,5316.0
2018-02-06 13:55:00,102.63,102.77,102.4,102.61,11704.0,91.1609,91.2853,90.9566,91.1431,11704.0
2018-02-06 14:00:00,102.59,102.74,102.58,102.58,5200.0,91.1254,91.2586,91.1165,91.1165,5200.0
2018-02-06 14:05:00,102.59,102.65,102.26,102.44,8871.0,91.1254,91.1787,90.8322,90.9921,8871.0
2018-02-06 14:10:00,102.34,103.01,102.34,102.82,15716.0,90.9033,91.4984,90.9033,91.3297,15716.0
2018-02-06 14:15:00,102.79,102.83,102.23,102.32,12446.0,91.303,91.3385,90.8056,90.8855,12446.0
2018-02-06 14:20:00,102.25,102.46,102.23,102.32,4328.0,90.8234,91.0099,90.8056,90.8855,4328.0
2018-02-06 14:25:00,102.22,102.45,102.08,102.45,4954.0,90.7967,91.001,90.6724,91.001,4954.0
2018-02-06 14:30:00,102.33,102.88,102.33,102.88,9225.0,90.8944,91.383,90.8944,91.383,9225.0
2018-02-06 14:35:00,102.99,103.21,102.83,102.92,7109.0,91.4807,91.6761,91.3385,91.4185,7109.0
2018-02-06 14:40:00,102.92,103.27,102.92,103.27,6612.0,91.4185,91.7294,91.4185,91.7294,6612.0
2018-02-06 14:45:00,103.35,103.77,103.25,103.55,10834.0,91.8004,92.1735,91.7116,91.9781,10834.0
2018-02-06 14:50:00,103.69,103.82,103.32,103.63,7409.0,92.1024,92.2179,91.7738,92.0491,7409.0
2018-02-06 14:55:00,103.77,104.11,103.7,104.01,14130.0,92.1735,92.4755,92.1113,92.3867,14130.0
2018-02-06 15:00:00,104.0,104.54,103.94,104.48,14537.0,92.3778,92.8575,92.3245,92.8042,14537.0
2018-02-06 15:05:00,104.42,104.88,104.38,104.86,14012.0,92.7509,93.1595,92.7153,93.1417,14012.0
2018-02-06 15:10:00,104.72,104.82,104.28,104.32,14971.0,93.0173,93.1062,92.6265,92.662,14971.0
2018-02-06 15:15:00,104.33,104.67,104.33,104.39,10036.0,92.6709,92.9729,92.6709,92.7242,10036.0
2018-02-06 15:20:00,104.31,104.67,104.09,104.18,10410.0,92.6532,92.9729,92.4577,92.5377,10410.0
2018-02-06 15:25:00,104.28,104.71,104.25,104.7,17223.0,92.6265,93.0085,92.5999,92.9996,17223.0
2018-02-06 15:30:00,104.67,105.08,104.24,104.88,21570.0,92.9729,93.3371,92.591,93.1595,21570.0
2018-02-06 15:35:00,104.85,105.29,104.7,105.24,25646.0,93.1328,93.5236,92.9996,93.4792,25646.0
2018-02-06 15:40:00,105.22,105.3,104.92,104.92,22890.0,93.4615,93.5325,93.195,93.195,22890.0
2018-02-06 15:45:00,104.88,104.99,104.34,104.49,30982.0,93.1595,93.2572,92.6798,92.813,30982.0
2018-02-06 15:50:00,104.56,104.85,104.37,104.8,36876.0,92.8752,93.1328,92.7065,93.0884,36876.0
2018-02-06 15:55:00,104.73,105.24,104.52,105.22,104616.0,93.0262,93.4792,92.8397,93.4615,104616.0
2018-02-07 09:30:00,104.37,104.79,103.01,104.04,30061.0,92.7065,93.0795,91.4984,92.4133,30061.0
2018-02-07 09:35:00,103.97,104.06,103.39,103.67,11029.0,92.3512,92.4311,91.836,92.0847,11029.0
2018-02-07 09:40:00,103.55,104.03,103.32,103.49,11291.0,91.9781,92.4044,91.7738,91.9248,11291.0
2018-02-07 09:45:00,103.55,103.73,103.28,103.28,6285.0,91.9781,92.138,91.7383,91.7383,6285.0
2018-02-07 09:50:00,103.36,104.12,103.35,104.0,9587.0,91.8093,92.4844,91.8004,92.3778,9587.0
2018-02-07 09:55:00,103.91,104.35,103.76,104.01,13194.0,92.2979,92.6887,92.1646,92.3867,13194.0
2018-02-07 10:00:00,104.08,104.49,104.0,104.45,13227.0,92.4489,92.813,92.3778,92.7775,13227.0
2018-02-07 10:05:00,104.49,104.61,104.3,104.57,6420.0,92.813,92.9196,92.6443,92.8841,6420.0
2018-02-07 10:10:00,104.56,104.64,104.27,104.34,11111.0,92.8752,92.9463,92.6176,92.6798,11111.0
2018-02-07 10:15:00,104.46,104.57,104.02,104.02,10549.0,92.7864,92.8841,92.3956,92.3956,10549.0
2018-02-07 10:20:00,104.13,104.16,103.75,103.93,8193.0,92.4933,92.5199,92.1557,92.3156,8193.0
2018-02-07 10:25:00,103.98,104.05,103.61,103.61,10554.0,92.36,92.4222,92.0314,92.0314,10554.0
2018-02-07 10:30:00,103.74,103.89,103.64,103.84,25268.0,92.1469,92.2801,92.058,92.2357,25268.0
2018-02-07 10:35:00,103.86,104.34,103.8,104.31,5442.0,92.2534,92.6798,92.2001,92.6532,5442.0
2018-02-07 10:40:00,104.35,104.7,104.32,104.53,14028.0,92.6887,92.9996,92.662,92.8486,14028.0
2018-02-07 10:45:00,104.5,105.07,104.5,105.07,9729.0,92.8219,93.3282,92.8219,93.3282,9729.0
2018-02-07 10:50:00,104.95,105.43,104.85,105.15,12319.0,93.2216,93.648,93.1328,93.3993,12319.0
2018-02-07 10:55:00,105.18,105.21,104.82,104.87,9600.0,93.4259,93.4526,93.1062,93.1506,9600.0
2018-02-07 11:00:00,105.05,105.08,104.74,104.77,8507.0,93.3105,93.3371,93.0351,93.0617,8507.0
2018-02-07 11:05:00,104.84,105.13,104.84,105.04,4800.0,93.1239,93.3815,93.1239,93.3016,4800.0
2018-02-07 11:10:00,105.09,105.2,104.92,105.2,8011.0,93.346,93.4437,93.195,93.4437,8011.0
2018-02-07 11:15:00,105.2,105.29,104.73,104.73,5600.0,93.4437,93.5236,93.0262,93.0262,5600.0
2018-02-07 11:20:00,104.89,105.24,104.79,105.24,6200.0,93.1683,93.4792,93.0795,93.4792,6200.0
2018-02-07 11:25:00,105.2,105.4,105.08,105.11,7812.0,93.4437,93.6213,93.3371,93.3638,7812.0
2018-02-07 11:30:00,104.94,104.98,104.54,104.8,7100.0,93.2128,93.2483,92.8575,93.0884,7100.0
2018-02-07 11:35:00,104.85,104.88,104.53,104.64,10240.0,93.1328,93.1595,92.8486,92.9463,10240.0
2018-02-07 11:40:00,104.66,104.91,104.54,104.91,7400.0,92.964,93.1861,92.8575,93.1861,7400.0
2018-02-07 11:45:00,104.81,104.89,104.74,104.8,2325.0,93.0973,93.1683,93.0351,93.0884,2325.0
2018-02-07 11:50:00,104.82,104.87,104.38,104.38,7432.0,93.1062,93.1506,92.7153,92.7153,7432.0
2018-02-07 11:55:00,104.45,104.53,104.3,104.53,4533.0,92.7775,92.8486,92.6443,92.8486,4533.0
2018-02-07 12:00:00,104.59,104.62,104.21,104.4,6323.0,92.9019,92.9285,92.5643,92.7331,6323.0
2018-02-07 12:05:00,104.4,104.57,104.33,104.4,4817.0,92.7331,92.8841,92.6709,92.7331,4817.0
2018-02-07 12:10:00,104.5,104.92,104.42,104.5,20236.0,92.8219,93.195,92.7509,92.8219,20236.0
2018-02-07 12:15:00,104.59,104.59,104.21,104.32,7177.0,92.9019,92.9019,92.5643,92.662,7177.0
2018-02-07 12:20:00,104.24,104.33,104.16,104.16,6445.0,92.591,92.6709,92.5199,92.5199,6445.0
2018-02-07 12:25:00,104.26,104.31,103.84,103.96,8666.0,92.6087,92.6532,92.2357,92.3423,8666.0
2018-02-07 12:30:00,103.96,104.0,103.59,103.64,5896.0,92.3423,92.3778,92.0136,92.058,5896.0
2018-02-07 12:35:00,103.6,103.66,103.5,103.6,7459.0,92.0225,92.0758,91.9337,92.0225,7459.0
2018-02-07 12:40:00,103.65,104.09,103.61,104.04,7400.0,92.0669,92.4577,92.0314,92.4133,7400.0
2018-02-07 12:45:00,104.03,104.06,103.56,103.57,6750.0,92.4044,92.4311,91.987,91.9959,6750.0
2018-02-07 12:50:00,103.62,103.72,103.41,103.55,3400.0,92.0403,92.1291,91.8537,91.9781,3400.0
2018-02-07 12:55:00,103.57,103.64,103.44,103.51,3900.0,91.9959,92.058,91.8804,91.9426,3900.0
2018-02-07 13:00:00,103.57,103.66,103.26,103.32,4880.0,91.9959,92.0758,91.7205,91.7738,4880.0
2018-02-07 13:05:00,103.25,103.25,102.66,102.82,21922.0,91.7116,91.7116,91.1875,91.3297,21922.0
2018-02-07 13:10:00,102.75,102.81,102.14,102.26,10756.0,91.2675,91.3208,90.7257,90.8322,10756.0
2018-02-07 13:15:00,102.13,103.12,102.07,103.12,10550.0,90.7168,91.5961,90.6635,91.5961,10550.0
2018-02-07 13:20:00,103.03,103.43,102.6,102.82,9340.0,91.5162,91.8715,91.1343,91.3297,9340.0
2018-02-07 13:25:00,102.81,102.92,102.41,102.86,11700.0,91.3208,91.4185,90.9655,91.3652,11700.0
2018-02-07 13:30:00,102.84,103.08,102.81,103.06,9800.0,91.3474,91.5606,91.3208,91.5428,9800.0
2018-02-07 13:35:00,102.92,103.32,102.89,103.19,6875.0,91.4185,91.7738,91.3918,91.6583,6875.0
2018-02-07 13:40:00,103.19,103.3,103.02,103.3,9809.0,91.6583,91.756,91.5073,91.756,9809.0
2018-02-07 13:45:00,103.22,103.27,102.77,102.89,11365.0,91.685,91.7294,91.2853,91.3918,11365.0
2018-02-07 13:50:00,102.87,102.87,102.66,102.79,6868.0,91.3741,91.3741,91.1875,91.303,6868.0
2018-02-07 13:55:00,102.79,102.91,102.66,102.89,6300.0,91.303,91.4096,91.1875,91.3918,6300.0
2018-02-07 14:00:00,102.88,102.88,102.3,102.38,33270.0,91.383,91.383,90.8678,90.9388,33270.0
2018-02-07 14:05:00,102.46,102.77,102.46,102.62,9020.0,91.0099,91.2853,91.0099,91.152,9020.0
2018-02-07 14:10:00,102.61,102.81,102.51,102.73,6500.0,91.1431,91.3208,91.0543,91.2497,6500.0
2018-02-07 14:15:00,102.79,102.88,102.75,102.88,5050.0,91.303,91.383,91.2675,91.383,5050.0
2018-02-07 14:20:00,102.91,103.25,102.91,103.14,14316.0,91.4096,91.7116,91.4096,91.6139,14316.0
2018-02-07 14:25:00,103.1,103.51,103.06,103.4,10866.0,91.5784,91.9426,91.5428,91.8448,10866.0
2018-02-07 14:30:00,103.39,103.46,103.03,103.03,11364.0,91.836,91.8981,91.5162,91.5162,11364.0
2018-02-07 14:35:00,103.15,103.33,103.01,103.01,11859.0,91.6228,91.7827,91.4984,91.4984,11859.0
2018-02-07 14:40:00,103.01,103.05,102.79,102.82,7873.0,91.4984,91.534,91.303,91.3297,7873.0
2018-02-07 14:45:00,102.89,102.92,102.44,102.53,11456.0,91.3918,91.4185,90.9921,91.0721,11456.0
2018-02-07 14:50:00,102.54,102.54,102.24,102.47,21724.0,91.081,91.081,90.8145,91.0188,21724.0
2018-02-07 14:55:00,102.39,102.66,102.39,102.64,11082.0,90.9477,91.1875,90.9477,91.1698,11082.0
2018-02-07 15:00:00,102.69,103.32,102.66,103.17,11404.0,91.2142,91.7738,91.1875,91.6406,11404.0
2018-02-07 15:05:00,103.24,103.35,103.14,103.25,12751.0,91.7027,91.8004,91.6139,91.7116,12751.0
2018-02-07 15:10:00,103.26,103.38,103.15,103.37,11509.0,91.7205,91.8271,91.6228,91.8182,11509.0
2018-02-07 15:15:00,103.4,103.5,103.31,103.36,9765.0,91.8448,91.9337,91.7649,91.8093,9765.0
2018-02-07 15:20:00,103.35,103.52,103.26,103.46,14800.0,91.8004,91.9514,91.7205,91.8981,14800.0
2018-02-07 15:25:00,103.41,103.84,103.41,103.61,16731.0,91.8537,92.2357,91.8537,92.0314,16731.0
2018-02-07 15:30:00,103.63,103.67,103.36,103.59,14648.0,92.0491,92.0847,91.8093,92.0136,14648.0
2018-02-07 15:35:00,103.61,103.79,103.56,103.59,18081.0,92.0314,92.1913,91.987,92.0136,18081.0
2018-02-07 15:40:00,103.56,103.64,103.39,103.45,20150.0,91.987,92.058,91.836,91.8893,20150.0
2018-02-07 15:45:00,103.41,103.42,102.9,102.99,34350.0,91.8537,91.8626,91.4007,91.4807,34350.0
2018-02-07 15:50:00,102.98,103.29,102.9,103.24,122484.0,91.4718,91.7471,91.4007,91.7027,122484.0
2018-02-07 15:55:00,103.2,103.38,102.61,102.63,167124.0,91.6672,91.8271,91.1431,91.1609,167124.0
2018-02-08 09:30:00,103.01,103.84,102.38,102.76,19734.0,91.4984,92.2357,90.9388,91.2764,19734.0
2018-02-08 09:35:00,102.79,103.36,102.72,103.23,8515.0,91.303,91.8093,91.2408,91.6938,8515.0
2018-02-08 09:40:00,103.08,103.37,102.62,102.91,15624.0,91.5606,91.8182,91.152,91.4096,15624.0
2018-02-08 09:45:00,102.55,102.63,102.17,102.38,19663.0,91.0898,91.1609,90.7523,90.9388,19663.0
2018-02-08 09:50:00,102.4,102.63,102.15,102.55,9711.0,90.9566,91.1609,90.7345,91.0898,9711.0
2018-02-08 09:55:00,102.6,102.7,102.22,102.33,4900.0,91.1343,91.2231,90.7967,90.8944,4900.0
2018-02-08 10:00:00,102.35,102.99,102.21,102.43,14393.0,90.9122,91.4807,90.7878,90.9832,14393.0
2018-02-08 10:05:00,102.44,102.79,102.43,102.65,15727.0,90.9921,91.303,90.9832,91.1787,15727.0
2018-02-08 10:10:00,102.64,102.65,102.31,102.47,13321.0,91.1698,91.1787,90.8767,91.0188,13321.0
2018-02-08 10:15:00,102.42,102.64,102.38,102.39,7710.0,90.9744,91.1698,90.9388,90.9477,7710.0
2018-02-08 10:20:00,102.35,102.53,102.0,102.06,9428.0,90.9122,91.0721,90.6013,90.6546,9428.0
2018-02-08 10:25:00,102.01,102.01,101.68,101.86,10186.0,90.6102,90.6102,90.3171,90.4769,10186.0
2018-02-08 10:30:00,101.66,101.8,101.55,101.61,15001.0,90.2993,90.4237,90.2016,90.2549,15001.0
2018-02-08 10:35:00,101.51,101.73,101.4,101.52,19157.0,90.1661,90.3615,90.0684,90.1749,19157.0
2018-02-08 10:40:00,101.43,101.66,101.35,101.35,18030.0,90.095,90.2993,90.0239,90.0239,18030.0
2018-02-08 10:45:00,101.43,101.43,101.13,101.13,17716.0,90.095,90.095,89.8285,89.8285,17716.0
2018-02-08 10:50:00,101.13,101.13,100.15,100.31,18232.0,89.8285,89.8285,88.958,89.1002,18232.0
2018-02-08 10:55:00,100.27,100.66,99.96,100.56,44627.0,89.0646,89.4111,88.7893,89.3222,44627.0
2018-02-08 11:00:00,100.58,101.03,100.5,101.03,8825.0,89.34,89.7397,89.2689,89.7397,8825.0
2018-02-08 11:05:00,101.05,101.15,100.59,100.59,10350.0,89.7575,89.8463,89.3489,89.3489,10350.0
2018-02-08 11:10:00,100.64,100.64,100.01,100.05,47615.0,89.3933,89.3933,88.8337,88.8692,47615.0
2018-02-08 11:15:00,100.07,100.1,99.63,99.76,17732.0,88.887,88.9136,88.4962,88.6116,17732.0
2018-02-08 11:20:00,99.69,99.7,99.05,99.25,29955.0,88.5494,88.5583,87.981,88.1586,29955.0
2018-02-08 11:25:00,99.22,99.35,98.96,99.19,19617.0,88.132,88.2474,87.901,88.1053,19617.0
2018-02-08 11:30:00,99.1,99.77,99.1,99.77,16734.0,88.0254,88.6205,88.0254,88.6205,16734.0
2018-02-08 11:35:00,99.8,99.93,99.5,99.77,25296.0,88.6472,88.7626,88.3807,88.6205,25296.0
2018-02-08 11:40:00,99.73,99.73,99.26,99.4,10753.0,88.585,88.585,88.1675,88.2919,10753.0
2018-02-08 11:45:00,99.33,99.58,99.23,99.36,12511.0,88.2297,88.4517,88.1409,88.2563,12511.0
2018-02-08 11:50:00,99.4,99.88,99.4,99.66,9749.0,88.2919,88.7182,88.2919,88.5228,9749.0
2018-02-08 11:55:00,99.65,99.83,99.64,99.82,6097.0,88.5139,88.6738,88.505,88.6649,6097.0
2018-02-08 12:00:00,99.74,99.9,99.66,99.89,3845.0,88.5939,88.736,88.5228,88.7271,3845.0
2018-02-08 12:05:00,99.88,99.88,99.56,99.59,2700.0,88.7182,88.7182,88.434,88.4606,2700.0
2018-02-08 12:10:00,99.54,99.54,99.25,99.25,6340.0,88.4162,88.4162,88.1586,88.1586,6340.0
2018-02-08 12:15:00,99.23,99.28,98.89,98.93,8479.0,88.1409,88.1853,87.8389,87.8744,8479.0
2018-02-08 12:20:00,98.82,98.87,98.56,98.62,13482.0,87.7767,87.8211,87.5457,87.599,13482.0
2018-02-08 12:25:00,98.56,98.71,98.24,98.7,15560.0,87.5457,87.679,87.2615,87.6701,15560.0
2018-02-08 12:30:00,98.75,98.88,98.52,98.56,5300.0,87.7145,87.83,87.5102,87.5457,5300.0
2018-02-08 12:35:00,98.52,98.68,98.35,98.38,14787.0,87.5102,87.6523,87.3592,87.3858,14787.0
2018-02-08 12:40:00,98.45,98.79,98.31,98.39,19519.0,87.448,87.75,87.3237,87.3947,19519.0
2018-02-08 12:45:00,98.29,98.29,97.74,98.0,19391.0,87.3059,87.3059,86.8174,87.0483,19391.0
2018-02-08 12:50:00,97.93,97.93,97.58,97.78,16639.0,86.9861,86.9861,86.6752,86.8529,16639.0
2018-02-08 12:55:00,97.81,98.04,97.62,97.94,27063.0,86.8795,87.0838,86.7108,86.995,27063.0
2018-02-08 13:00:00,97.91,98.04,97.58,97.75,57764.0,86.9684,87.0838,86.6752,86.8262,57764.0
2018-02-08 13:05:00,97.86,98.33,97.6,98.33,30540.0,86.924,87.3414,86.693,87.3414,30540.0
2018-02-08 13:10:00,98.19,98.35,98.11,98.35,8071.0,87.2171,87.3592,87.146,87.3592,8071.0
2018-02-08 13:15:00,98.38,98.92,98.38,98.88,7700.0,87.3858,87.8655,87.3858,87.83,7700.0
2018-02-08 13:20:00,98.86,99.3,98.84,98.97,19409.0,87.8122,88.203,87.7944,87.9099,19409.0
2018-02-08 13:25:00,99.0,99.03,98.64,98.67,12176.0,87.9366,87.9632,87.6168,87.6434,12176.0
2018-02-08 13:30:00,98.63,99.03,98.6,98.99,9500.0,87.6079,87.9632,87.5813,87.9277,9500.0
2018-02-08 13:35:00,99.08,99.76,99.08,99.59,6828.0,88.0076,88.6116,88.0076,88.4606,6828.0
2018-02-08 13:40:00,99.67,99.9,99.51,99.9,8478.0,88.5317,88.736,88.3896,88.736,8478.0
2018-02-08 13:45:00,99.9,100.2,99.84,99.84,10569.0,88.736,89.0025,88.6827,88.6827,10569.0
2018-02-08 13:50:00,99.8,100.1,99.73,99.97,19985.0,88.6472,88.9136,88.585,88.7982,19985.0
2018-02-08 13:55:00,99.98,100.0,99.49,99.6,22700.0,88.807,88.8248,88.3718,88.4695,22700.0
2018-02-08 14:00:00,99.64,99.64,99.13,99.14,31110.0,88.505,88.505,88.052,88.0609,31110.0
2018-02-08 14:05:00,99.23,99.56,99.23,99.55,9460.0,88.1409,88.434,88.1409,88.4251,9460.0
2018-02-08 14:10:00,99.59,99.8,99.59,99.66,27780.0,88.4606,88.6472,88.4606,88.5228,27780.0
2018-02-08 14:15:00,99.56,99.66,99.34,99.34,21400.0,88.434,88.5228,88.2386,88.2386,21400.0
2018-02-08 14:20:00,99.35,99.4,98.97,98.97,7412.0,88.2474,88.2919,87.9099,87.9099,7412.0
2018-02-08 14:25:00,99.0,99.17,98.86,99.09,20976.0,87.9366,88.0876,87.8122,88.0165,20976.0
2018-02-08 14:30:00,99.0,99.22,98.8,99.12,32010.0,87.9366,88.132,87.7589,88.0431,32010.0
2018-02-08 14:35:00,99.05,99.28,98.8,99.28,11372.0,87.981,88.1853,87.7589,88.1853,11372.0
2018-02-08 14:40:00,99.31,99.31,98.91,98.91,9997.0,88.2119,88.2119,87.8566,87.8566,9997.0
2018-02-08 14:45:00,98.84,99.2,98.84,99.0,5508.0,87.7944,88.1142,87.7944,87.9366,5508.0
2018-02-08 14:50:00,99.01,99.01,98.57,98.63,28399.0,87.9454,87.9454,87.5546,87.6079,28399.0
2018-02-08 14:55:00,98.69,98.89,98.59,98.85,18456.0,87.6612,87.8389,87.5724,87.8033,18456.0
2018-02-08 15:00:00,98.89,99.17,98.73,99.15,19057.0,87.8389,88.0876,87.6967,88.0698,19057.0
2018-02-08 15:05:00,99.17,99.2,98.74,98.81,10013.0,88.0876,88.1142,87.7056,87.7678,10013.0
2018-02-08 15:10:00,98.73,98.98,98.59,98.85,19369.0,87.6967,87.9188,87.5724,87.8033,19369.0
2018-02-08 15:15:00,98.85,98.93,98.57,98.65,44691.0,87.8033,87.8744,87.5546,87.6257,44691.0
2018-02-08 15:20:00,98.61,98.91,98.43,98.75,10737.0,87.5901,87.8566,87.4303,87.7145,10737.0
2018-02-08 15:25:00,98.79,99.08,98.7,98.7,8600.0,87.75,88.0076,87.6701,87.6701,8600.0
2018-02-08 15:30:00,98.61,98.87,98.49,98.5,33931.0,87.5901,87.8211,87.4836,87.4924,33931.0
2018-02-08 15:35:00,98.51,98.6,98.2,98.38,50303.0,87.5013,87.5813,87.226,87.3858,50303.0
2018-02-08 15:40:00,98.28,98.98,98.2,98.93,63196.0,87.297,87.9188,87.226,87.8744,63196.0
2018-02-08 15:45:00,98.91,98.95,98.45,98.95,63239.0,87.8566,87.8921,87.448,87.8921,63239.0
2018-02-08 15:50:00,98.86,99.06,98.59,99.06,122716.0,87.8122,87.9899,87.5724,87.9899,122716.0
2018-02-08 15:55:00,98.97,99.4,98.55,98.55,254007.0,87.9099,88.2919,87.5368,87.5368,254007.0
2018-02-09 09:30:00,99.71,100.22,99.02,99.09,32421.0,88.5672,89.0202,87.9543,88.0165,32421.0
2018-02-09 09:35:00,99.29,99.48,97.6,97.86,31896.0,88.1942,88.3629,86.693,86.924,31896.0
2018-02-09 09:40:00,97.76,99.19,97.65,98.98,28772.0,86.8351,88.1053,86.7374,87.9188,28772.0
2018-02-09 09:45:00,99.22,99.92,98.9,99.3,22167.0,88.132,88.7537,87.8477,88.203,22167.0
2018-02-09 09:50:00,99.15,99.97,98.96,99.65,27425.0,88.0698,88.7982,87.901,88.5139,27425.0
2018-02-09 09:55:00,99.66,100.5,99.65,100.2,24093.0,88.5228,89.2689,88.5139,89.0025,24093.0
2018-02-09 10:00:00,100.21,100.46,99.51,99.51,29665.0,89.0113,89.2334,88.3896,88.3896,29665.0
2018-02-09 10:05:00,99.53,99.54,98.8,99.3,22515.0,88.4073,88.4162,87.7589,88.203,22515.0
2018-02-09 10:10:00,99.27,99.6,99.12,99.31,27161.0,88.1764,88.4695,88.0431,88.2119,27161.0
2018-02-09 10:15:00,99.25,99.79,99.24,99.7,28216.0,88.1586,88.6383,88.1497,88.5583,28216.0
2018-02-09 10:20:00,99.76,100.07,99.7,99.98,9720.0,88.6116,88.887,88.5583,88.807,9720.0
2018-02-09 10:25:00,100.04,100.34,99.64,99.65,5091.0,88.8603,89.1268,88.505,88.5139,5091.0
2018-02-09 10:30:00,99.67,100.26,99.45,99.88,10750.0,88.5317,89.0558,88.3363,88.7182,10750.0
2018-02-09 10:35:00,100.06,100.06,99.46,99.5,11295.0,88.8781,88.8781,88.3452,88.3807,11295.0
2018-02-09 10:40:00,99.49,99.67,98.93,98.93,11818.0,88.3718,88.5317,87.8744,87.8744,11818.0
2018-02-09 10:45:00,99.08,99.13,98.0,98.3,16789.0,88.0076,88.052,87.0483,87.3148,16789.0
2018-02-09 10:50:00,98.53,99.18,98.28,98.79,20727.0,87.5191,88.0964,87.297,87.75,20727.0
2018-02-09 10:55:00,98.83,99.12,98.27,98.6,23234.0,87.7856,88.0431,87.2881,87.5813,23234.0
2018-02-09 11:00:00,98.61,99.52,98.45,99.4,13400.0,87.5901,88.3984,87.448,88.2919,13400.0
2018-02-09 11:05:00,99.35,99.35,98.81,99.17,17130.0,88.2474,88.2474,87.7678,88.0876,17130.0
2018-02-09 11:10:00,99.06,99.22,98.95,98.95,11075.0,87.9899,88.132,87.8921,87.8921,11075.0
2018-02-09 11:15:00,98.93,98.93,98.21,98.71,18334.0,87.8744,87.8744,87.2348,87.679,18334.0
2018-02-09 11:20:00,98.6,98.91,98.49,98.59,9320.0,87.5813,87.8566,87.4836,87.5724,9320.0
2018-02-09 11:25:00,98.52,98.87,98.36,98.47,14700.0,87.5102,87.8211,87.3681,87.4658,14700.0
2018-02-09 11:30:00,98.43,98.83,98.33,98.8,16391.0,87.4303,87.7856,87.3414,87.7589,16391.0
2018-02-09 11:35:00,98.79,99.03,98.64,98.7,8999.0,87.75,87.9632,87.6168,87.6701,8999.0
2018-02-09 11:40:00,98.7,98.81,98.39,98.56,9234.0,87.6701,87.7678,87.3947,87.5457,9234.0
2018-02-09 11:45:00,98.45,98.63,98.28,98.34,20537.0,87.448,87.6079,87.297,87.3503,20537.0
2018-02-09 11:50:00,98.38,98.57,97.99,98.06,18802.0,87.3858,87.5546,87.0394,87.1016,18802.0
2018-02-09 11:55:00,98.13,98.16,97.74,97.79,4700.0,87.1638,87.1904,86.8174,86.8618,4700.0
2018-02-09 12:00:00,97.76,98.22,97.69,97.91,9895.0,86.8351,87.2437,86.773,86.9684,9895.0
2018-02-09 12:05:00,97.87,97.98,97.15,97.19,9231.0,86.9328,87.0305,86.2933,86.3288,9231.0
2018-02-09 12:10:00,97.34,97.96,97.25,97.42,8400.0,86.4621,87.0128,86.3821,86.5331,8400.0
2018-02-09 12:15:00,97.42,97.56,97.07,97.23,20648.0,86.5331,86.6575,86.2222,86.3644,20648.0
2018-02-09 12:20:00,97.26,97.82,97.24,97.53,7325.0,86.391,86.8884,86.3732,86.6308,7325.0
2018-02-09 12:25:00,97.4,97.45,97.01,97.21,7324.0,86.5154,86.5598,86.1689,86.3466,7324.0
2018-02-09 12:30:00,97.21,97.41,97.11,97.18,4960.0,86.3466,86.5242,86.2578,86.3199,4960.0
2018-02-09 12:35:00,97.32,97.32,96.9,97.03,4992.0,86.4443,86.4443,86.0712,86.1867,4992.0
2018-02-09 12:40:00,96.91,97.01,96.5,96.58,11857.0,86.0801,86.1689,85.7159,85.787,11857.0
2018-02-09 12:45:00,96.5,96.82,96.45,96.65,5197.0,85.7159,86.0002,85.6715,85.8492,5197.0
2018-02-09 12:50:00,96.74,97.49,96.73,97.49,6908.0,85.9291,86.5953,85.9202,86.5953,6908.0
2018-02-09 12:55:00,97.49,98.03,97.46,97.77,8946.0,86.5953,87.075,86.5687,86.844,8946.0
2018-02-09 13:00:00,97.78,97.78,97.36,97.55,6362.0,86.8529,86.8529,86.4798,86.6486,6362.0
2018-02-09 13:05:00,97.45,97.77,97.0,97.0,9200.0,86.5598,86.844,86.1601,86.1601,9200.0
2018-02-09 13:10:00,96.97,97.22,96.78,97.02,8020.0,86.1334,86.3555,85.9646,86.1778,8020.0
2018-02-09 13:15:00,97.01,97.47,96.92,97.47,4317.0,86.1689,86.5775,86.089,86.5775,4317.0
2018-02-09 13:20:00,97.4,97.47,97.0,97.0,6492.0,86.5154,86.5775,86.1601,86.1601,6492.0
2018-02-09 13:25:00,97.03,97.3,96.87,97.01,9700.0,86.1867,86.4265,86.0446,86.1689,9700.0
2018-02-09 13:30:00,96.98,97.12,96.45,96.64,22596.0,86.1423,86.2667,85.6715,85.8403,22596.0
2018-02-09 13:35:00,96.61,96.79,96.12,96.21,10052.0,85.8136,85.9735,85.3784,85.4583,10052.0
2018-02-09 13:40:00,96.29,96.68,96.13,96.37,5100.0,85.5294,85.8758,85.3873,85.6005,5100.0
2018-02-09 13:45:00,96.43,96.84,96.38,96.82,6970.0,85.6538,86.0179,85.6093,86.0002,6970.0
2018-02-09 13:50:00,96.9,97.3,96.9,97.19,4200.0,86.0712,86.4265,86.0712,86.3288,4200.0
2018-02-09 13:55:00,97.47,97.84,97.24,97.35,12323.0,86.5775,86.9062,86.3732,86.4709,12323.0
2018-02-09 14:00:00,97.19,98.8,97.19,98.6,16880.0,86.3288,87.7589,86.3288,87.5813,16880.0
2018-02-09 14:05:00,98.45,98.81,98.23,98.81,16026.0,87.448,87.7678,87.2526,87.7678,16026.0
2018-02-09 14:10:00,98.88,99.43,98.6,99.14,24315.0,87.83,88.3185,87.5813,88.0609,24315.0
2018-02-09 14:15:00,99.17,99.83,98.94,99.67,14784.0,88.0876,88.6738,87.8833,88.5317,14784.0
2018-02-09 14:20:00,99.62,100.24,99.52,100.24,15304.0,88.4873,89.038,88.3984,89.038,15304.0
2018-02-09 14:25:00,100.37,100.52,99.56,99.61,20314.0,89.1535,89.2867,88.434,88.4784,20314.0
2018-02-09 14:30:00,99.59,99.78,99.3,99.37,15365.0,88.4606,88.6294,88.203,88.2652,15365.0
2018-02-09 14:35:00,99.32,99.59,99.14,99.54,9336.0,88.2208,88.4606,88.0609,88.4162,9336.0
2018-02-09 14:40:00,99.63,99.7,99.22,99.61,13393.0,88.4962,88.5583,88.132,88.4784,13393.0
2018-02-09 14:45:00,99.63,99.9,99.55,99.58,12973.0,88.4962,88.736,88.4251,88.4517,12973.0
2018-02-09 14:50:00,99.69,100.19,99.54,99.89,9612.0,88.5494,88.9936,88.4162,88.7271,9612.0
2018-02-09 14:55:00,99.89,100.05,99.76,99.88,9600.0,88.7271,88.8692,88.6116,88.7182,9600.0
2018-02-09 15:00:00,99.75,99.82,99.26,99.5,13899.0,88.6027,88.6649,88.1675,88.3807,13899.0
2018-02-09 15:05:00,99.42,99.59,98.97,99.17,12635.0,88.3096,88.4606,87.9099,88.0876,12635.0
2018-02-09 15:10:00,99.14,99.69,98.92,99.69,13124.0,88.0609,88.5494,87.8655,88.5494,13124.0
2018-02-09 15:15:00,99.75,99.87,99.41,99.86,13179.0,88.6027,88.7093,88.3007,88.7005,13179.0
2018-02-09 15:20:00,99.87,100.06,99.75,99.77,13890.0,88.7093,88.8781,88.6027,88.6205,13890.0
2018-02-09 15:25:00,99.7,100.22,99.6,100.0,11850.0,88.5583,89.0202,88.4695,88.8248,11850.0
2018-02-09 15:30:00,99.97,100.42,99.84,100.39,19394.0,88.7982,89.1979,88.6827,89.1712,19394.0
2018-02-09 15:35:00,100.47,100.67,100.14,100.37,20330.0,89.2423,89.4199,88.9492,89.1535,20330.0
2018-02-09 15:40:00,100.34,100.81,100.34,100.77,15702.0,89.1268,89.5443,89.1268,89.5088,15702.0
2018-02-09 15:45:00,100.82,101.73,100.74,101.61,44078.0,89.5532,90.3615,89.4821,90.2549,44078.0
2018-02-09 15:50:00,101.59,101.81,101.23,101.4,33329.0,90.2371,90.4325,89.9174,90.0684,33329.0
2018-02-09 15:55:00,101.42,101.52,100.68,100.9,96958.0,90.0861,90.1749,89.4288,89.6242,96958.0
2018-02-12 09:30:00,101.75,102.3,101.2,102.26,28100.0,90.3792,90.8678,89.8907,90.8322,28100.0
2018-02-12 09:35:00,102.2,102.47,101.99,102.18,36990.0,90.779,91.0188,90.5924,90.7612,36990.0
2018-02-12 09:40:00,102.04,103.47,102.01,103.46,20615.0,90.6368,91.907,90.6102,91.8981,20615.0
2018-02-12 09:45:00,103.55,104.16,103.46,103.95,43211.0,91.9781,92.5199,91.8981,92.3334,43211.0
2018-02-12 09:50:00,103.93,103.93,103.01,103.07,32294.0,92.3156,92.3156,91.4984,91.5517,32294.0
2018-02-12 09:55:00,103.18,103.53,102.99,103.02,12573.0,91.6494,91.9603,91.4807,91.5073,12573.0
2018-02-12 10:00:00,103.11,103.58,102.96,103.19,28124.0,91.5873,92.0047,91.454,91.6583,28124.0
2018-02-12 10:05:00,103.16,103.26,102.49,102.49,36185.0,91.6317,91.7205,91.0365,91.0365,36185.0
2018-02-12 10:10:00,102.5,102.81,102.34,102.57,10600.0,91.0454,91.3208,90.9033,91.1076,10600.0
2018-02-12 10:15:00,102.59,102.66,102.05,102.05,10868.0,91.1254,91.1875,90.6457,90.6457,10868.0
2018-02-12 10:20:00,102.05,102.4,101.93,102.04,9864.0,90.6457,90.9566,90.5391,90.6368,9864.0
2018-02-12 10:25:00,102.0,102.28,101.61,102.27,9684.0,90.6013,90.85,90.2549,90.8411,9684.0
2018-02-12 10:30:00,102.31,102.6,102.14,102.6,9819.0,90.8767,91.1343,90.7257,91.1343,9819.0
2018-02-12 10:35:00,102.44,102.82,102.42,102.73,11210.0,90.9921,91.3297,90.9744,91.2497,11210.0
2018-02-12 10:40:00,102.66,102.84,102.3,102.54,23351.0,91.1875,91.3474,90.8678,91.081,23351.0
2018-02-12 10:45:00,102.48,102.95,102.48,102.95,15206.0,91.0277,91.4451,91.0277,91.4451,15206.0
2018-02-12 10:50:00,102.92,103.13,102.5,102.59,12236.0,91.4185,91.605,91.0454,91.1254,12236.0
2018-02-12 10:55:00,102.67,103.13,102.67,103.13,13900.0,91.1964,91.605,91.1964,91.605,13900.0
2018-02-12 11:00:00,103.14,103.14,102.41,102.71,8727.0,91.6139,91.6139,90.9655,91.232,8727.0
2018-02-12 11:05:00,102.79,102.88,102.39,102.47,7107.0,91.303,91.383,90.9477,91.0188,7107.0
2018-02-12 11:10:00,102.4,102.66,102.1,102.6,8425.0,90.9566,91.1875,90.6901,91.1343,8425.0
2018-02-12 11:15:00,102.6,102.6,102.23,102.39,12988.0,91.1343,91.1343,90.8056,90.9477,12988.0
2018-02-12 11:20:00,102.42,102.76,102.29,102.66,14511.0,90.9744,91.2764,90.8589,91.1875,14511.0
2018-02-12 11:25:00,102.7,102.7,102.4,102.56,5332.0,91.2231,91.2231,90.9566,91.0987,5332.0
2018-02-12 11:30:00,102.44,102.82,102.28,102.76,11775.0,90.9921,91.3297,90.85,91.2764,11775.0
2018-02-12 11:35:00,102.71,103.17,102.65,103.17,10602.0,91.232,91.6406,91.1787,91.6406,10602.0
2018-02-12 11:40:00,103.2,103.31,103.15,103.15,14040.0,91.6672,91.7649,91.6228,91.6228,14040.0
2018-02-12 11:45:00,103.15,103.28,103.04,103.18,8209.0,91.6228,91.7383,91.5251,91.6494,8209.0
2018-02-12 11:50:00,103.15,103.41,103.09,103.4,7141.0,91.6228,91.8537,91.5695,91.8448,7141.0
2018-02-12 11:55:00,103.4,103.7,103.36,103.6,8237.0,91.8448,92.1113,91.8093,92.0225,8237.0
2018-02-12 12:00:00,103.52,103.55,103.14,103.27,8570.0,91.9514,91.9781,91.6139,91.7294,8570.0
2018-02-12 12:05:00,103.2,103.29,103.05,103.26,5200.0,91.6672,91.7471,91.534,91.7205,5200.0
2018-02-12 12:10:00,103.32,103.66,103.24,103.61,8399.0,91.7738,92.0758,91.7027,92.0314,8399.0
2018-02-12 12:15:00,103.65,103.87,103.45,103.6,22185.0,92.0669,92.2623,91.8893,92.0225,22185.0
2018-02-12 12:20:00,103.51,103.51,103.25,103.44,16821.0,91.9426,91.9426,91.7116,91.8804,16821.0
2018-02-12 12:25:00,103.45,103.45,103.18,103.29,8617.0,91.8893,91.8893,91.6494,91.7471,8617.0
2018-02-12 12:30:00,103.32,103.34,103.14,103.29,4700.0,91.7738,91.7916,91.6139,91.7471,4700.0
2018-02-12 12:35:00,103.25,103.26,102.9,102.98,12091.0,91.7116,91.7205,91.4007,91.4718,12091.0
2018-02-12 12:40:00,102.95,102.97,102.7,102.9,10600.0,91.4451,91.4629,91.2231,91.4007,10600.0
2018-02-12 12:45:00,102.9,102.95,102.75,102.86,17560.0,91.4007,91.4451,91.2675,91.3652,17560.0
2018-02-12 12:50:00,102.9,103.17,102.9,103.08,3046.0,91.4007,91.6406,91.4007,91.5606,3046.0
2018-02-12 12:55:00,103.08,103.26,102.89,103.26,14422.0,91.5606,91.7205,91.3918,91.7205,14422.0
2018-02-12 13:00:00,103.34,103.37,103.25,103.32,6600.0,91.7916,91.8182,91.7116,91.7738,6600.0
2018-02-12 13:05:00,103.32,103.32,103.05,103.12,12734.0,91.7738,91.7738,91.534,91.5961,12734.0
2018-02-12 13:10:00,103.25,103.43,103.22,103.33,5600.0,91.7116,91.8715,91.685,91.7827,5600.0
2018-02-12 13:15:00,103.28,103.3,103.13,103.21,3700.0,91.7383,91.756,91.605,91.6761,3700.0
2018-02-12 13:20:00,103.14,103.33,103.07,103.28,4200.0,91.6139,91.7827,91.5517,91.7383,4200.0
2018-02-12 13:25:00,103.29,103.31,103.07,103.31,4771.0,91.7471,91.7649,91.5517,91.7649,4771.0
2018-02-12 13:30:00,103.35,103.45,103.26,103.42,3900.0,91.8004,91.8893,91.7205,91.8626,3900.0
2018-02-12 13:35:00,103.46,103.46,103.35,103.37,4583.0,91.8981,91.8981,91.8004,91.8182,4583.0
2018-02-12 13:40:00,103.37,103.51,103.36,103.51,5937.0,91.8182,91.9426,91.8093,91.9426,5937.0
2018-02-12 13:45:00,103.43,103.55,103.38,103.47,4116.0,91.8715,91.9781,91.8271,91.907,4116.0
2018-02-12 13:50:00,103.55,103.92,103.55,103.9,11700.0,91.9781,92.3067,91.9781,92.289,11700.0
2018-02-12 13:55:00,103.9,104.07,103.83,103.9,6810.0,92.289,92.44,92.2268,92.289,6810.0
2018-02-12 14:00:00,104.04,104.04,103.73,103.88,6539.0,92.4133,92.4133,92.138,92.2712,6539.0
2018-02-12 14:05:00,103.86,103.93,103.51,103.61,27876.0,92.2534,92.3156,91.9426,92.0314,27876.0
2018-02-12 14:10:00,103.63,103.88,103.58,103.81,10760.0,92.0491,92.2712,92.0047,92.209,10760.0
2018-02-12 14:15:00,103.83,103.92,103.65,103.78,12800.0,92.2268,92.3067,92.0669,92.1824,12800.0
2018-02-12 14:20:00,103.76,104.01,103.75,103.8,8600.0,92.1646,92.3867,92.1557,92.2001,8600.0
2018-02-12 14:25:00,103.82,104.14,103.82,104.05,10200.0,92.2179,92.5022,92.2179,92.4222,10200.0
2018-02-12 14:30:00,104.05,104.25,104.05,104.21,9300.0,92.4222,92.5999,92.4222,92.5643,9300.0
2018-02-12 14:35:00,104.32,104.49,104.23,104.27,6485.0,92.662,92.813,92.5821,92.6176,6485.0
2018-02-12 14:40:00,104.28,104.41,104.22,104.24,7200.0,92.6265,92.742,92.5732,92.591,7200.0
2018-02-12 14:45:00,104.24,104.36,104.06,104.16,7010.0,92.591,92.6976,92.4311,92.5199,7010.0
2018-02-12 14:50:00,104.18,104.21,104.0,104.21,14600.0,92.5377,92.5643,92.3778,92.5643,14600.0
2018-02-12 14:55:00,104.2,104.34,104.01,104.06,10917.0,92.5554,92.6798,92.3867,92.4311,10917.0
2018-02-12 15:00:00,104.08,104.31,104.06,104.22,11377.0,92.4489,92.6532,92.4311,92.5732,11377.0
2018-02-12 15:05:00,104.26,104.45,104.26,104.38,8957.0,92.6087,92.7775,92.6087,92.7153,8957.0
2018-02-12 15:10:00,104.38,104.69,104.36,104.61,11253.0,92.7153,92.9907,92.6976,92.9196,11253.0
2018-02-12 15:15:00,104.61,104.61,104.39,104.51,10228.0,92.9196,92.9196,92.7242,92.8308,10228.0
2018-02-12 15:20:00,104.55,104.75,104.51,104.61,13887.0,92.8663,93.044,92.8308,92.9196,13887.0
2018-02-12 15:25:00,104.6,104.68,104.52,104.63,27949.0,92.9107,92.9818,92.8397,92.9374,27949.0
2018-02-12 15:30:00,104.69,104.81,104.53,104.63,29588.0,92.9907,93.0973,92.8486,92.9374,29588.0
2018-02-12 15:35:00,104.67,104.7,104.41,104.54,33812.0,92.9729,92.9996,92.742,92.8575,33812.0
2018-02-12 15:40:00,104.5,104.67,104.42,104.48,31513.0,92.8219,92.9729,92.7509,92.8042,31513.0
2018-02-12 15:45:00,104.46,104.47,103.68,103.82,37266.0,92.7864,92.7953,92.0936,92.2179,37266.0
2018-02-12 15:50:00,103.79,104.16,103.78,103.97,29114.0,92.1913,92.5199,92.1824,92.3512,29114.0
2018-02-12 15:55:00,104.0,104.04,103.69,103.91,69950.0,92.3778,92.4133,92.1024,92.2979,69950.0
2018-02-13 09:30:00,103.31,104.07,103.1,103.78,41616.0,91.7649,92.44,91.5784,92.1824,41616.0
2018-02-13 09:35:00,103.76,104.33,103.64,103.98,9865.0,92.1646,92.6709,92.058,92.36,9865.0
2018-02-13 09:40:00,103.78,104.0,103.45,103.6,36808.0,92.1824,92.3778,91.8893,92.0225,36808.0
2018-02-13 09:45:00,103.67,103.74,103.44,103.46,24100.0,92.0847,92.1469,91.8804,91.8981,24100.0
2018-02-13 09:50:00,103.46,103.53,103.19,103.34,103574.0,91.8981,91.9603,91.6583,91.7916,103574.0
2018-02-13 09:55:00,103.36,103.72,103.22,103.5,49557.0,91.8093,92.1291,91.685,91.9337,49557.0
2018-02-13 10:00:00,103.5,103.57,103.15,103.28,42835.0,91.9337,91.9959,91.6228,91.7383,42835.0
2018-02-13 10:05:00,103.24,103.28,103.01,103.01,27335.0,91.7027,91.7383,91.4984,91.4984,27335.0
2018-02-13 10:10:00,103.03,103.12,102.88,102.94,28193.0,91.5162,91.5961,91.383,91.4363,28193.0
2018-02-13 10:15:00,102.95,103.02,102.86,103.01,20259.0,91.4451,91.5073,91.3652,91.4984,20259.0
2018-02-13 10:20:00,103.01,103.2,102.99,103.13,106468.0,91.4984,91.6672,91.4807,91.605,106468.0
2018-02-13 10:25:00,103.13,103.13,102.9,103.04,23760.0,91.605,91.605,91.4007,91.5251,23760.0
2018-02-13 10:30:00,103.06,103.07,102.79,102.8,39501.0,91.5428,91.5517,91.303,91.3119,39501.0
2018-02-13 10:35:00,102.78,102.97,102.77,102.93,26050.0,91.2941,91.4629,91.2853,91.4274,26050.0
2018-02-13 10:40:00,102.97,103.15,102.97,103.06,13700.0,91.4629,91.6228,91.4629,91.5428,13700.0
2018-02-13 10:45:00,103.02,103.4,103.0,103.4,9364.0,91.5073,91.8448,91.4896,91.8448,9364.0
2018-02-13 10:50:00,103.36,103.42,103.3,103.42,3200.0,91.8093,91.8626,91.756,91.8626,3200.0
2018-02-13 10:55:00,103.44,103.49,103.4,103.42,4898.0,91.8804,91.9248,91.8448,91.8626,4898.0
2018-02-13 11:00:00,103.4,103.42,103.23,103.23,2100.0,91.8448,91.8626,91.6938,91.6938,2100.0
2018-02-13 11:05:00,103.19,103.2,103.05,103.09,15730.0,91.6583,91.6672,91.534,91.5695,15730.0
2018-02-13 11:10:00,103.09,103.19,103.01,103.07,4787.0,91.5695,91.6583,91.4984,91.5517,4787.0
2018-02-13 11:15:00,103.03,103.09,102.98,103.07,16213.0,91.5162,91.5695,91.4718,91.5517,16213.0
2018-02-13 11:20:00,103.06,103.09,102.95,102.98,12625.0,91.5428,91.5695,91.4451,91.4718,12625.0
2018-02-13 11:25:00,103.01,103.03,102.9,102.98,9229.0,91.4984,91.5162,91.4007,91.4718,9229.0
2018-02-13 11:30:00,102.98,103.01,102.81,102.83,10185.0,91.4718,91.4984,91.3208,91.3385,10185.0
2018-02-13 11:35:00,102.83,103.04,102.77,102.97,49926.0,91.3385,91.5251,91.2853,91.4629,49926.0
2018-02-13 11:40:00,103.02,103.05,102.92,102.99,4911.0,91.5073,91.534,91.4185,91.4807,4911.0
2018-02-13 11:45:00,102.99,103.15,102.97,103.13,6415.0,91.4807,91.6228,91.4629,91.605,6415.0
2018-02-13 11:50:00,103.09,103.18,103.01,103.08,6445.0,91.5695,91.6494,91.4984,91.5606,6445.0
2018-02-13 11:55:00,103.11,103.16,103.05,103.09,2876.0,91.5873,91.6317,91.534,91.5695,2876.0
2018-02-13 12:00:00,103.1,103.16,103.07,103.09,17000.0,91.5784,91.6317,91.5517,91.5695,17000.0
2018-02-13 12:05:00,103.1,103.22,103.06,103.22,9500.0,91.5784,91.685,91.5428,91.685,9500.0
2018-02-13 12:10:00,103.24,103.48,103.24,103.48,3720.0,91.7027,91.9159,91.7027,91.9159,3720.0
2018-02-13 12:15:00,103.45,103.5,103.19,103.19,5200.0,91.8893,91.9337,91.6583,91.6583,5200.0
2018-02-13 12:20:00,103.17,103.17,103.05,103.05,5352.0,91.6406,91.6406,91.534,91.534,5352.0
2018-02-13 12:25:00,103.05,103.06,102.98,103.05,9743.0,91.534,91.5428,91.4718,91.534,9743.0
2018-02-13 12:30:00,103.08,103.08,102.9,102.95,21121.0,91.5606,91.5606,91.4007,91.4451,21121.0
2018-02-13 12:35:00,102.93,103.02,102.86,102.92,17273.0,91.4274,91.5073,91.3652,91.4185,17273.0
2018-02-13 12:40:00,102.86,102.97,102.82,102.89,51050.0,91.3652,91.4629,91.3297,91.3918,51050.0
2018-02-13 12:45:00,102.89,102.94,102.83,102.93,38537.0,91.3918,91.4363,91.3385,91.4274,38537.0
2018-02-13 12:50:00,102.9,102.93,102.85,102.85,18584.0,91.4007,91.4274,91.3563,91.3563,18584.0
2018-02-13 12:55:00,102.87,102.88,102.8,102.84,22854.0,91.3741,91.383,91.3119,91.3474,22854.0
2018-02-13 13:00:00,102.77,102.89,102.75,102.77,6500.0,91.2853,91.3918,91.2675,91.2853,6500.0
2018-02-13 13:05:00,102.77,102.93,102.76,102.93,8900.0,91.2853,91.4274,91.2764,91.4274,8900.0
2018-02-13 13:10:00,102.93,102.93,102.79,102.86,43505.0,91.4274,91.4274,91.303,91.3652,43505.0
2018-02-13 13:15:00,102.9,103.19,102.9,103.15,9122.0,91.4007,91.6583,91.4007,91.6228,9122.0
2018-02-13 13:20:00,103.18,103.41,103.18,103.35,4100.0,91.6494,91.8537,91.6494,91.8004,4100.0
2018-02-13 13:25:00,103.44,103.44,103.26,103.26,6140.0,91.8804,91.8804,91.7205,91.7205,6140.0
2018-02-13 13:30:00,103.34,103.35,103.23,103.3,6150.0,91.7916,91.8004,91.6938,91.756,6150.0
2018-02-13 13:35:00,103.24,103.4,103.19,103.4,2100.0,91.7027,91.8448,91.6583,91.8448,2100.0
2018-02-13 13:40:00,103.45,103.66,103.43,103.6,6853.0,91.8893,92.0758,91.8715,92.0225,6853.0
2018-02-13 13:45:00,103.61,103.62,103.47,103.54,7000.0,92.0314,92.0403,91.907,91.9692,7000.0
2018-02-13 13:50:00,103.55,103.73,103.51,103.67,10400.0,91.9781,92.138,91.9426,92.0847,10400.0
2018-02-13 13:55:00,103.68,103.72,103.64,103.7,5500.0,92.0936,92.1291,92.058,92.1113,5500.0
2018-02-13 14:00:00,103.7,103.85,103.67,103.84,4915.0,92.1113,92.2446,92.0847,92.2357,4915.0
2018-02-13 14:05:00,103.83,104.16,103.81,104.13,4900.0,92.2268,92.5199,92.209,92.4933,4900.0
2018-02-13 14:10:00,104.17,104.37,104.0,104.08,23318.0,92.5288,92.7065,92.3778,92.4489,23318.0
2018-02-13 14:15:00,104.12,104.2,103.92,104.01,5059.0,92.4844,92.5554,92.3067,92.3867,5059.0
2018-02-13 14:20:00,104.01,104.04,103.92,103.98,5909.0,92.3867,92.4133,92.3067,92.36,5909.0
2018-02-13 14:25:00,104.02,104.07,103.89,103.89,8341.0,92.3956,92.44,92.2801,92.2801,8341.0
2018-02-13 14:30:00,103.93,103.98,103.69,103.72,5304.0,92.3156,92.36,92.1024,92.1291,5304.0
2018-02-13 14:35:00,103.75,103.89,103.74,103.8,7264.0,92.1557,92.2801,92.1469,92.2001,7264.0
2018-02-13 14:40:00,103.79,103.9,103.79,103.9,3389.0,92.1913,92.289,92.1913,92.289,3389.0
2018-02-13 14:45:00,103.9,104.07,103.87,104.06,5040.0,92.289,92.44,92.2623,92.4311,5040.0
2018-02-13 14:50:00,104.02,104.25,104.0,104.07,16194.0,92.3956,92.5999,92.3778,92.44,16194.0
2018-02-13 14:55:00,104.09,104.24,104.09,104.22,9001.0,92.4577,92.591,92.4577,92.5732,9001.0
2018-02-13 15:00:00,104.2,104.21,104.0,104.0,14151.0,92.5554,92.5643,92.3778,92.3778,14151.0
2018-02-13 15:05:00,104.03,104.21,104.0,104.21,6200.0,92.4044,92.5643,92.3778,92.5643,6200.0
2018-02-13 15:10:00,104.18,104.3,104.0,104.3,7597.0,92.5377,92.6443,92.3778,92.6443,7597.0
2018-02-13 15:15:00,104.31,104.43,104.29,104.35,13952.0,92.6532,92.7597,92.6354,92.6887,13952.0
2018-02-13 15:20:00,104.36,104.48,104.27,104.48,13418.0,92.6976,92.8042,92.6176,92.8042,13418.0
2018-02-13 15:25:00,104.51,104.61,104.42,104.55,13181.0,92.8308,92.9196,92.7509,92.8663,13181.0
2018-02-13 15:30:00,104.55,104.62,104.41,104.43,24400.0,92.8663,92.9285,92.742,92.7597,24400.0
2018-02-13 15:35:00,104.42,104.45,104.35,104.37,26420.0,92.7509,92.7775,92.6887,92.7065,26420.0
2018-02-13 15:40:00,104.35,104.36,104.09,104.26,23511.0,92.6887,92.6976,92.4577,92.6087,23511.0
2018-02-13 15:45:00,104.28,104.41,104.23,104.3,19724.0,92.6265,92.742,92.5821,92.6443,19724.0
2018-02-13 15:50:00,104.3,104.46,104.3,104.37,42011.0,92.6443,92.7864,92.6443,92.7065,42011.0
2018-02-13 15:55:00,104.37,104.43,104.2,104.22,82847.0,92.7065,92.7597,92.5554,92.5732,82847.0
2018-02-14 09:30:00,103.09,103.83,102.89,103.48,20374.0,92.0722,92.7331,91.8936,92.4205,20374.0
2018-02-14 09:35:00,103.51,104.67,103.48,104.49,42146.0,92.4473,93.4833,92.4205,93.3226,42146.0
2018-02-14 09:40:00,104.46,105.19,104.3,105.09,22149.0,93.2958,93.9478,93.1529,93.8584,22149.0
2018-02-14 09:45:00,104.94,105.23,104.62,104.79,27569.0,93.7245,93.9835,93.4387,93.5905,27569.0
2018-02-14 09:50:00,104.78,104.83,104.55,104.79,10320.0,93.5816,93.6262,93.3762,93.5905,10320.0
2018-02-14 09:55:00,104.71,104.78,104.36,104.53,9666.0,93.5191,93.5816,93.2065,93.3583,9666.0
2018-02-14 10:00:00,104.55,104.75,104.33,104.45,10500.0,93.3762,93.5548,93.1797,93.2868,10500.0
2018-02-14 10:05:00,104.64,105.37,104.59,105.37,10186.0,93.4565,94.1085,93.4119,94.1085,10186.0
2018-02-14 10:10:00,105.48,105.97,105.48,105.79,11323.0,94.2068,94.6444,94.2068,94.4836,11323.0
2018-02-14 10:15:00,105.8,105.86,105.52,105.74,11359.0,94.4926,94.5462,94.2425,94.439,11359.0
2018-02-14 10:20:00,105.68,106.11,105.68,105.84,29903.0,94.3854,94.7694,94.3854,94.5283,29903.0
2018-02-14 10:25:00,105.8,105.83,105.43,105.55,6801.0,94.4926,94.5194,94.1621,94.2693,6801.0
2018-02-14 10:30:00,105.7,105.73,104.92,105.06,12850.0,94.4033,94.43,93.7066,93.8317,12850.0
2018-02-14 10:35:00,105.03,105.52,105.0,105.52,8780.0,93.8049,94.2425,93.7781,94.2425,8780.0
2018-02-14 10:40:00,105.46,105.52,105.08,105.14,14135.0,94.1889,94.2425,93.8495,93.9031,14135.0
2018-02-14 10:45:00,105.25,105.47,105.2,105.29,9742.0,94.0013,94.1978,93.9567,94.0371,9742.0
2018-02-14 10:50:00,105.22,105.31,105.13,105.13,7000.0,93.9746,94.0549,93.8942,93.8942,7000.0
2018-02-14 10:55:00,105.18,105.68,105.09,105.48,10630.0,93.9388,94.3854,93.8584,94.2068,10630.0
2018-02-14 11:00:00,105.55,105.64,105.18,105.18,10790.0,94.2693,94.3497,93.9388,93.9388,10790.0
2018-02-14 11:05:00,105.15,105.22,104.98,105.14,8925.0,93.912,93.9746,93.7602,93.9031,8925.0
2018-02-14 11:10:00,105.12,105.47,105.12,105.46,5827.0,93.8852,94.1978,93.8852,94.1889,5827.0
2018-02-14 11:15:00,105.44,105.45,105.28,105.37,11453.0,94.171,94.18,94.0281,94.1085,11453.0
2018-02-14 11:20:00,105.45,105.49,105.2,105.41,13581.0,94.18,94.2157,93.9567,94.1442,13581.0
2018-02-14 11:25:00,105.45,105.75,105.3,105.59,11063.0,94.18,94.4479,94.046,94.305,11063.0
2018-02-14 11:30:00,105.62,105.85,105.62,105.79,10600.0,94.3318,94.5372,94.3318,94.4836,10600.0
2018-02-14 11:35:00,105.79,105.82,105.56,105.7,13600.0,94.4836,94.5104,94.2782,94.4033,13600.0
2018-02-14 11:40:00,105.88,106.16,105.77,105.99,11308.0,94.564,94.8141,94.4658,94.6623,11308.0
2018-02-14 11:45:00,105.96,105.96,105.74,105.76,7225.0,94.6355,94.6355,94.439,94.4568,7225.0
2018-02-14 11:50:00,105.73,105.73,105.46,105.46,6000.0,94.43,94.43,94.1889,94.1889,6000.0
2018-02-14 11:55:00,105.54,105.74,105.53,105.72,18436.0,94.2604,94.439,94.2514,94.4211,18436.0
2018-02-14 12:00:00,105.74,106.0,105.74,105.85,11884.0,94.439,94.6712,94.439,94.5372,11884.0
2018-02-14 12:05:00,105.83,105.83,105.66,105.78,5000.0,94.5194,94.5194,94.3675,94.4747,5000.0
2018-02-14 12:10:00,105.8,105.84,105.59,105.76,7944.0,94.4926,94.5283,94.305,94.4568,7944.0
2018-02-14 12:15:00,105.72,105.75,105.5,105.5,5600.0,94.4211,94.4479,94.2246,94.2246,5600.0
2018-02-14 12:20:00,105.47,105.55,105.41,105.46,5220.0,94.1978,94.2693,94.1442,94.1889,5220.0
2018-02-14 12:25:00,105.45,105.71,105.43,105.67,5700.0,94.18,94.4122,94.1621,94.3765,5700.0
2018-02-14 12:30:00,105.63,105.67,105.55,105.64,5402.0,94.3407,94.3765,94.2693,94.3497,5402.0
2018-02-14 12:35:00,105.69,105.94,105.69,105.71,14874.0,94.3943,94.6176,94.3943,94.4122,14874.0
2018-02-14 12:40:00,105.71,105.75,105.52,105.52,5300.0,94.4122,94.4479,94.2425,94.2425,5300.0
2018-02-14 12:45:00,105.53,105.54,105.26,105.26,5515.0,94.2514,94.2604,94.0103,94.0103,5515.0
2018-02-14 12:50:00,105.26,105.4,105.26,105.32,8783.0,94.0103,94.1353,94.0103,94.0639,8783.0
2018-02-14 12:55:00,105.4,105.64,105.34,105.52,12785.0,94.1353,94.3497,94.0817,94.2425,12785.0
2018-02-14 13:00:00,105.5,105.76,105.43,105.63,12460.0,94.2246,94.4568,94.1621,94.3407,12460.0
2018-02-14 13:05:00,105.63,105.7,105.45,105.45,11251.0,94.3407,94.4033,94.18,94.18,11251.0
2018-02-14 13:10:00,105.43,105.69,105.36,105.63,12990.0,94.1621,94.3943,94.0996,94.3407,12990.0
2018-02-14 13:15:00,105.66,105.74,105.28,105.28,12900.0,94.3675,94.439,94.0281,94.0281,12900.0
2018-02-14 13:20:00,105.31,105.85,105.3,105.8,15487.0,94.0549,94.5372,94.046,94.4926,15487.0
2018-02-14 13:25:00,105.8,105.8,105.48,105.48,22495.0,94.4926,94.4926,94.2068,94.2068,22495.0
2018-02-14 13:30:00,105.48,105.81,105.42,105.74,9589.0,94.2068,94.5015,94.1532,94.439,9589.0
2018-02-14 13:35:00,105.75,105.92,105.54,105.91,10075.0,94.4479,94.5997,94.2604,94.5908,10075.0
2018-02-14 13:40:00,105.93,106.44,105.9,106.35,20983.0,94.6087,95.0642,94.5819,94.9838,20983.0
2018-02-14 13:45:00,106.34,106.73,106.34,106.73,8788.0,94.9749,95.3232,94.9749,95.3232,8788.0
2018-02-14 13:50:00,106.68,106.68,106.43,106.45,17973.0,95.2785,95.2785,95.0552,95.0731,17973.0
2018-02-14 13:55:00,106.43,106.56,106.34,106.52,22349.0,95.0552,95.1713,94.9749,95.1356,22349.0
2018-02-14 14:00:00,106.51,106.9,106.4,106.9,13274.0,95.1267,95.475,95.0284,95.475,13274.0
2018-02-14 14:05:00,106.92,106.97,106.8,106.83,14922.0,95.4929,95.5375,95.3857,95.4125,14922.0
2018-02-14 14:10:00,106.84,107.07,106.81,107.07,12359.0,95.4214,95.6268,95.3946,95.6268,12359.0
2018-02-14 14:15:00,107.11,107.24,107.0,107.24,13153.0,95.6626,95.7787,95.5643,95.7787,13153.0
2018-02-14 14:20:00,107.25,107.33,107.0,107.0,36132.0,95.7876,95.859,95.5643,95.5643,36132.0
2018-02-14 14:25:00,107.0,107.19,106.95,107.1,28858.0,95.5643,95.734,95.5197,95.6536,28858.0
2018-02-14 14:30:00,107.09,107.1,106.79,106.84,15708.0,95.6447,95.6536,95.3768,95.4214,15708.0
2018-02-14 14:35:00,106.84,107.16,106.82,107.13,22577.0,95.4214,95.7072,95.4036,95.6804,22577.0
2018-02-14 14:40:00,107.14,107.22,106.94,107.01,13950.0,95.6894,95.7608,95.5107,95.5732,13950.0
2018-02-14 14:45:00,107.02,107.11,106.81,107.06,20971.0,95.5822,95.6626,95.3946,95.6179,20971.0
2018-02-14 14:50:00,107.1,107.12,106.95,107.12,17242.0,95.6536,95.6715,95.5197,95.6715,17242.0
2018-02-14 14:55:00,107.18,107.22,107.06,107.07,23411.0,95.7251,95.7608,95.6179,95.6268,23411.0
2018-02-14 15:00:00,107.11,107.6,107.11,107.53,33258.0,95.6626,96.1002,95.6626,96.0377,33258.0
2018-02-14 15:05:00,107.52,107.74,107.48,107.48,14760.0,96.0287,96.2252,95.993,95.993,14760.0
2018-02-14 15:10:00,107.48,107.88,107.48,107.87,17800.0,95.993,96.3503,95.993,96.3413,17800.0
2018-02-14 15:15:00,107.88,108.18,107.81,108.17,61909.0,96.3503,96.6182,96.2877,96.6093,61909.0
2018-02-14 15:20:00,108.16,108.16,107.98,108.09,33404.0,96.6003,96.6003,96.4396,96.5378,33404.0
2018-02-14 15:25:00,108.1,108.43,108.09,108.23,40707.0,96.5468,96.8415,96.5378,96.6629,40707.0
2018-02-14 15:30:00,108.2,108.2,107.64,107.65,36282.0,96.6361,96.6361,96.1359,96.1448,36282.0
2018-02-14 15:35:00,107.67,107.8,107.48,107.66,56474.0,96.1627,96.2788,95.993,96.1538,56474.0
2018-02-14 15:40:00,107.66,107.8,107.48,107.48,33390.0,96.1538,96.2788,95.993,95.993,33390.0
2018-02-14 15:45:00,107.48,107.78,107.47,107.62,59001.0,95.993,96.261,95.9841,96.1181,59001.0
2018-02-14 15:50:00,107.64,107.82,107.56,107.58,93214.0,96.1359,96.2967,96.0645,96.0823,93214.0
2018-02-14 15:55:00,107.58,107.61,107.29,107.46,143727.0,96.0823,96.1091,95.8233,95.9752,143727.0
2018-02-15 09:30:00,108.75,109.06,106.6,106.92,81594.0,97.1273,97.4042,95.2071,95.4929,81594.0
2018-02-15 09:35:00,107.01,107.25,106.58,107.01,28633.0,95.5732,95.7876,95.1892,95.5732,28633.0
2018-02-15 09:40:00,106.88,106.88,106.26,106.48,36837.0,95.4571,95.4571,94.9034,95.0999,36837.0
2018-02-15 09:45:00,106.57,107.29,106.54,107.22,20007.0,95.1803,95.8233,95.1535,95.7608,20007.0
2018-02-15 09:50:00,107.23,107.93,107.23,107.93,14023.0,95.7697,96.3949,95.7697,96.3949,14023.0
2018-02-15 09:55:00,107.86,108.02,107.65,107.84,21625.0,96.3324,96.4753,96.1448,96.3145,21625.0
2018-02-15 10:00:00,107.83,107.88,107.51,107.62,18361.0,96.3056,96.3503,96.0198,96.1181,18361.0
2018-02-15 10:05:00,107.57,107.61,107.25,107.34,18988.0,96.0734,96.1091,95.7876,95.868,18988.0
2018-02-15 10:10:00,107.34,107.42,107.08,107.15,20436.0,95.868,95.9394,95.6358,95.6983,20436.0
2018-02-15 10:15:00,107.14,107.18,106.88,106.89,17700.0,95.6894,95.7251,95.4571,95.4661,17700.0
2018-02-15 10:20:00,106.87,107.17,106.87,106.9,17500.0,95.4482,95.7161,95.4482,95.475,17500.0
2018-02-15 10:25:00,106.95,107.02,106.52,106.52,25605.0,95.5197,95.5822,95.1356,95.1356,25605.0
2018-02-15 10:30:00,106.6,106.61,105.99,106.0,29617.0,95.2071,95.216,94.6623,94.6712,29617.0
2018-02-15 10:35:00,106.01,106.15,105.71,105.71,17495.0,94.6801,94.8052,94.4122,94.4122,17495.0
2018-02-15 10:40:00,105.69,105.74,104.29,104.38,68146.0,94.3943,94.439,93.1439,93.2243,68146.0
2018-02-15 10:45:00,104.38,104.97,104.35,104.41,48736.0,93.2243,93.7513,93.1975,93.2511,48736.0
2018-02-15 10:50:00,104.54,104.85,104.49,104.68,44575.0,93.3672,93.6441,93.3226,93.4923,44575.0
2018-02-15 10:55:00,104.57,104.69,103.8,103.81,35461.0,93.394,93.5012,92.7063,92.7153,35461.0
2018-02-15 11:00:00,103.87,104.27,103.71,104.27,50558.0,92.7688,93.1261,92.6259,93.1261,50558.0
2018-02-15 11:05:00,104.33,105.25,104.3,105.19,34430.0,93.1797,94.0013,93.1529,93.9478,34430.0
2018-02-15 11:10:00,105.21,105.51,105.12,105.49,12906.0,93.9656,94.2336,93.8852,94.2157,12906.0
2018-02-15 11:15:00,105.49,105.58,105.43,105.45,20105.0,94.2157,94.2961,94.1621,94.18,20105.0
2018-02-15 11:20:00,105.44,105.57,105.39,105.41,16144.0,94.171,94.2871,94.1264,94.1442,16144.0
2018-02-15 11:25:00,105.49,105.6,105.34,105.58,59975.0,94.2157,94.3139,94.0817,94.2961,59975.0
2018-02-15 11:30:00,105.61,105.62,105.08,105.2,58900.0,94.3229,94.3318,93.8495,93.9567,58900.0
2018-02-15 11:35:00,105.22,105.26,105.07,105.17,10880.0,93.9746,94.0103,93.8406,93.9299,10880.0
2018-02-15 11:40:00,105.18,105.2,104.95,104.99,27455.0,93.9388,93.9567,93.7334,93.7691,27455.0
2018-02-15 11:45:00,104.99,105.03,104.75,104.81,13203.0,93.7691,93.8049,93.5548,93.6084,13203.0
2018-02-15 11:50:00,104.82,105.04,104.77,105.04,14850.0,93.6173,93.8138,93.5726,93.8138,14850.0
2018-02-15 11:55:00,105.02,105.18,104.92,104.97,21350.0,93.7959,93.9388,93.7066,93.7513,21350.0
2018-02-15 12:00:00,105.02,105.16,104.93,104.93,17956.0,93.7959,93.921,93.7155,93.7155,17956.0
2018-02-15 12:05:00,104.92,104.92,104.73,104.73,10501.0,93.7066,93.7066,93.5369,93.5369,10501.0
2018-02-15 12:10:00,104.73,105.09,104.65,105.09,7500.0,93.5369,93.8584,93.4655,93.8584,7500.0
2018-02-15 12:15:00,105.16,105.19,104.91,105.13,20415.0,93.921,93.9478,93.6977,93.8942,20415.0
2018-02-15 12:20:00,105.16,105.44,105.16,105.33,10136.0,93.921,94.171,93.921,94.0728,10136.0
2018-02-15 12:25:00,105.37,105.48,105.33,105.39,8350.0,94.1085,94.2068,94.0728,94.1264,8350.0
2018-02-15 12:30:00,105.38,105.75,105.35,105.75,6000.0,94.1175,94.4479,94.0907,94.4479,6000.0
2018-02-15 12:35:00,105.72,105.72,105.56,105.69,10000.0,94.4211,94.4211,94.2782,94.3943,10000.0
2018-02-15 12:40:00,105.68,105.7,105.61,105.62,4330.0,94.3854,94.4033,94.3229,94.3318,4330.0
2018-02-15 12:45:00,105.62,106.01,105.62,105.96,7870.0,94.3318,94.6801,94.3318,94.6355,7870.0
2018-02-15 12:50:00,105.95,105.96,105.65,105.68,12301.0,94.6265,94.6355,94.3586,94.3854,12301.0
2018-02-15 12:55:00,105.72,106.16,105.72,106.15,5649.0,94.4211,94.8141,94.4211,94.8052,5649.0
2018-02-15 13:00:00,106.2,106.53,106.17,106.48,10312.0,94.8498,95.1445,94.823,95.0999,10312.0
2018-02-15 13:05:00,106.45,106.69,106.35,106.41,32334.0,95.0731,95.2874,94.9838,95.0374,32334.0
2018-02-15 13:10:00,106.42,106.64,106.41,106.56,10438.0,95.0463,95.2428,95.0374,95.1713,10438.0
2018-02-15 13:15:00,106.63,106.77,106.59,106.61,5420.0,95.2339,95.3589,95.1981,95.216,5420.0
2018-02-15 13:20:00,106.68,106.69,106.32,106.32,9648.0,95.2785,95.2874,94.957,94.957,9648.0
2018-02-15 13:25:00,106.38,106.6,106.17,106.17,10478.0,95.0106,95.2071,94.823,94.823,10478.0
2018-02-15 13:30:00,106.26,106.26,106.11,106.18,6377.0,94.9034,94.9034,94.7694,94.832,6377.0
2018-02-15 13:35:00,106.18,106.44,106.18,106.33,9065.0,94.832,95.0642,94.832,94.9659,9065.0
2018-02-15 13:40:00,106.32,106.58,106.32,106.52,8259.0,94.957,95.1892,94.957,95.1356,8259.0
2018-02-15 13:45:00,106.58,106.61,106.37,106.6,8460.0,95.1892,95.216,95.0016,95.2071,8460.0
2018-02-15 13:50:00,106.67,106.96,106.6,106.89,11317.0,95.2696,95.5286,95.2071,95.4661,11317.0
2018-02-15 13:55:00,106.95,107.19,106.87,107.18,13487.0,95.5197,95.734,95.4482,95.7251,13487.0
2018-02-15 14:00:00,107.16,107.33,107.09,107.33,10500.0,95.7072,95.859,95.6447,95.859,10500.0
2018-02-15 14:05:00,107.27,107.75,107.26,107.75,10798.0,95.8055,96.2342,95.7965,96.2342,10798.0
2018-02-15 14:10:00,107.74,107.74,107.29,107.3,18058.0,96.2252,96.2252,95.8233,95.8323,18058.0
2018-02-15 14:15:00,107.3,107.44,107.3,107.31,15317.0,95.8323,95.9573,95.8323,95.8412,15317.0
2018-02-15 14:20:00,107.28,107.31,106.86,106.9,23854.0,95.8144,95.8412,95.4393,95.475,23854.0
2018-02-15 14:25:00,106.95,107.16,106.95,107.13,11100.0,95.5197,95.7072,95.5197,95.6804,11100.0
2018-02-15 14:30:00,107.17,107.3,107.12,107.24,29289.0,95.7161,95.8323,95.6715,95.7787,29289.0
2018-02-15 14:35:00,107.28,107.32,107.11,107.11,27852.0,95.8144,95.8501,95.6626,95.6626,27852.0
2018-02-15 14:40:00,107.11,107.49,107.09,107.45,26870.0,95.6626,96.0019,95.6447,95.9662,26870.0
2018-02-15 14:45:00,107.48,108.18,107.48,108.16,17387.0,95.993,96.6182,95.993,96.6003,17387.0
2018-02-15 14:50:00,108.1,108.21,107.76,107.94,32520.0,96.5468,96.645,96.2431,96.4039,32520.0
2018-02-15 14:55:00,107.96,108.26,107.93,108.25,10672.0,96.4217,96.6897,96.3949,96.6807,10672.0
2018-02-15 15:00:00,108.24,108.49,108.22,108.37,24312.0,96.6718,96.8951,96.6539,96.7879,24312.0
2018-02-15 15:05:00,108.37,108.5,108.3,108.46,14444.0,96.7879,96.904,96.7254,96.8683,14444.0
2018-02-15 15:10:00,108.48,108.58,108.33,108.58,19611.0,96.8861,96.9755,96.7522,96.9755,19611.0
2018-02-15 15:15:00,108.57,108.91,108.57,108.91,20098.0,96.9665,97.2702,96.9665,97.2702,20098.0
2018-02-15 15:20:00,108.91,109.29,108.89,109.1,42795.0,97.2702,97.6096,97.2523,97.4399,42795.0
2018-02-15 15:25:00,109.11,109.2,108.9,109.03,22519.0,97.4488,97.5292,97.2613,97.3774,22519.0
2018-02-15 15:30:00,109.0,109.14,108.78,108.81,40659.0,97.3506,97.4756,97.1541,97.1809,40659.0
2018-02-15 15:35:00,108.81,108.81,108.62,108.76,31591.0,97.1809,97.1809,97.0112,97.1362,31591.0
2018-02-15 15:40:00,108.76,108.85,108.5,108.5,46649.0,97.1362,97.2166,96.904,96.904,46649.0
2018-02-15 15:45:00,108.47,108.52,108.43,108.5,48978.0,96.8772,96.9219,96.8415,96.904,48978.0
2018-02-15 15:50:00,108.5,108.72,108.44,108.72,103322.0,96.904,97.1005,96.8504,97.1005,103322.0
2018-02-15 15:55:00,108.71,108.93,108.47,108.91,145279.0,97.0916,97.288,96.8772,97.2702,145279.0
2018-02-16 09:30:00,108.65,109.44,108.47,109.31,71730.0,97.038,97.7435,96.8772,97.6274,71730.0
2018-02-16 09:35:00,109.49,110.35,109.41,110.01,25439.0,97.7882,98.5563,97.7167,98.2526,25439.0
2018-02-16 09:40:00,109.94,110.0,109.46,109.46,12403.0,98.1901,98.2437,97.7614,97.7614,12403.0
2018-02-16 09:45:00,109.23,110.18,109.22,110.0,30150.0,97.556,98.4045,97.5471,98.2437,30150.0
2018-02-16 09:50:00,110.09,110.77,109.84,110.64,50529.0,98.3241,98.9314,98.1008,98.8153,50529.0
2018-02-16 09:55:00,110.61,110.77,110.43,110.55,15834.0,98.7885,98.9314,98.6277,98.7349,15834.0
2018-02-16 10:00:00,110.4,110.4,109.69,109.87,9621.0,98.6009,98.6009,97.9668,98.1276,9621.0
2018-02-16 10:05:00,109.74,109.75,109.44,109.72,20761.0,98.0115,98.0204,97.7435,97.9936,20761.0
2018-02-16 10:10:00,109.67,109.96,109.56,109.85,32168.0,97.949,98.208,97.8507,98.1097,32168.0
2018-02-16 10:15:00,109.85,110.21,109.82,109.92,14892.0,98.1097,98.4312,98.0829,98.1722,14892.0
2018-02-16 10:20:00,110.08,110.13,109.84,109.91,6819.0,98.3151,98.3598,98.1008,98.1633,6819.0
2018-02-16 10:25:00,110.05,110.13,109.8,109.84,12091.0,98.2883,98.3598,98.0651,98.1008,12091.0
2018-02-16 10:30:00,110.0,110.19,109.96,110.13,27216.0,98.2437,98.4134,98.208,98.3598,27216.0
2018-02-16 10:35:00,110.24,110.37,110.06,110.11,14280.0,98.458,98.5741,98.2973,98.3419,14280.0
2018-02-16 10:40:00,110.06,110.15,109.87,109.87,4170.0,98.2973,98.3777,98.1276,98.1276,4170.0
2018-02-16 10:45:00,109.77,110.08,109.75,109.83,11913.0,98.0383,98.3151,98.0204,98.0919,11913.0
2018-02-16 10:50:00,109.82,109.96,109.65,109.9,5807.0,98.0829,98.208,97.9311,98.1544,5807.0
2018-02-16 10:55:00,109.97,109.98,109.79,109.79,4170.0,98.2169,98.2258,98.0561,98.0561,4170.0
2018-02-16 11:00:00,109.84,109.96,109.42,109.42,5520.0,98.1008,98.208,97.7257,97.7257,5520.0
2018-02-16 11:05:00,109.38,109.63,109.38,109.59,13199.0,97.69,97.9132,97.69,97.8775,13199.0
2018-02-16 11:10:00,109.61,109.75,109.58,109.66,5630.0,97.8954,98.0204,97.8686,97.94,5630.0
2018-02-16 11:15:00,109.62,109.62,109.43,109.53,3200.0,97.9043,97.9043,97.7346,97.8239,3200.0
2018-02-16 11:20:00,109.46,109.51,109.33,109.34,4660.0,97.7614,97.8061,97.6453,97.6542,4660.0
2018-02-16 11:25:00,109.41,109.56,109.37,109.46,3700.0,97.7167,97.8507,97.681,97.7614,3700.0
2018-02-16 11:30:00,109.38,109.38,109.21,109.21,11110.0,97.69,97.69,97.5381,97.5381,11110.0
2018-02-16 11:35:00,109.26,109.41,109.17,109.33,7591.0,97.5828,97.7167,97.5024,97.6453,7591.0
2018-02-16 11:40:00,109.37,109.85,109.36,109.79,12088.0,97.681,98.1097,97.6721,98.0561,12088.0
2018-02-16 11:45:00,109.77,109.86,109.59,109.75,12872.0,98.0383,98.1187,97.8775,98.0204,12872.0
2018-02-16 11:50:00,109.82,110.06,109.77,110.02,5600.0,98.0829,98.2973,98.0383,98.2616,5600.0
2018-02-16 11:55:00,110.03,110.17,110.02,110.05,4600.0,98.2705,98.3955,98.2616,98.2883,4600.0
2018-02-16 12:00:00,109.99,110.02,109.86,109.98,4609.0,98.2348,98.2616,98.1187,98.2258,4609.0
2018-02-16 12:05:00,110.0,110.08,109.42,109.44,29583.0,98.2437,98.3151,97.7257,97.7435,29583.0
2018-02-16 12:10:00,109.45,109.77,109.44,109.66,3798.0,97.7525,98.0383,97.7435,97.94,3798.0
2018-02-16 12:15:00,109.72,109.83,109.66,109.76,3400.0,97.9936,98.0919,97.94,98.0293,3400.0
2018-02-16 12:20:00,109.74,109.75,109.67,109.69,4803.0,98.0115,98.0204,97.949,97.9668,4803.0
2018-02-16 12:25:00,109.66,109.68,109.19,109.61,18510.0,97.94,97.9579,97.5203,97.8954,18510.0
2018-02-16 12:30:00,109.65,109.87,109.65,109.83,3300.0,97.9311,98.1276,97.9311,98.0919,3300.0
2018-02-16 12:35:00,109.83,109.89,109.66,109.66,1900.0,98.0919,98.1454,97.94,97.94,1900.0
2018-02-16 12:40:00,109.7,109.72,109.57,109.57,3156.0,97.9758,97.9936,97.8596,97.8596,3156.0
2018-02-16 12:45:00,109.63,109.7,109.6,109.6,5120.0,97.9132,97.9758,97.8864,97.8864,5120.0
2018-02-16 12:50:00,109.6,109.64,109.0,109.23,22822.0,97.8864,97.9222,97.3506,97.556,22822.0
2018-02-16 12:55:00,109.3,109.55,109.28,109.45,9306.0,97.6185,97.8418,97.6006,97.7525,9306.0
2018-02-16 13:00:00,109.52,109.55,109.28,109.43,4249.0,97.815,97.8418,97.6006,97.7346,4249.0
2018-02-16 13:05:00,109.34,109.37,109.12,109.21,3000.0,97.6542,97.681,97.4577,97.5381,3000.0
2018-02-16 13:10:00,109.11,109.19,109.02,109.09,3800.0,97.4488,97.5203,97.3684,97.4309,3800.0
2018-02-16 13:15:00,109.02,109.13,108.6,108.6,7080.0,97.3684,97.4667,96.9933,96.9933,7080.0
2018-02-16 13:20:00,108.67,108.85,108.58,108.59,12465.0,97.0558,97.2166,96.9755,96.9844,12465.0
2018-02-16 13:25:00,108.57,108.68,108.13,108.13,16495.0,96.9665,97.0648,96.5735,96.5735,16495.0
2018-02-16 13:30:00,108.12,108.23,107.7,108.18,31307.0,96.5646,96.6629,96.1895,96.6182,31307.0
2018-02-16 13:35:00,108.22,108.5,108.05,108.45,27840.0,96.6539,96.904,96.5021,96.8593,27840.0
2018-02-16 13:40:00,108.47,108.77,108.42,108.64,3205.0,96.8772,97.1451,96.8326,97.029,3205.0
2018-02-16 13:45:00,108.65,108.71,108.44,108.6,19077.0,97.038,97.0916,96.8504,96.9933,19077.0
2018-02-16 13:50:00,108.56,108.68,108.46,108.55,16489.0,96.9576,97.0648,96.8683,96.9487,16489.0
2018-02-16 13:55:00,108.58,108.65,108.45,108.51,6293.0,96.9755,97.038,96.8593,96.9129,6293.0
2018-02-16 14:00:00,108.72,108.76,108.55,108.55,6363.0,97.1005,97.1362,96.9487,96.9487,6363.0
2018-02-16 14:05:00,108.45,108.58,108.4,108.43,8643.0,96.8593,96.9755,96.8147,96.8415,8643.0
2018-02-16 14:10:00,108.47,108.56,108.03,108.03,56723.0,96.8772,96.9576,96.4842,96.4842,56723.0
2018-02-16 14:15:00,108.14,108.14,107.86,108.01,41939.0,96.5825,96.5825,96.3324,96.4664,41939.0
2018-02-16 14:20:00,108.0,108.1,107.77,107.97,17839.0,96.4574,96.5468,96.252,96.4306,17839.0
2018-02-16 14:25:00,108.01,108.23,107.87,108.15,15347.0,96.4664,96.6629,96.3413,96.5914,15347.0
2018-02-16 14:30:00,108.11,108.32,107.98,108.07,13254.0,96.5557,96.7432,96.4396,96.52,13254.0
2018-02-16 14:35:00,108.18,108.29,107.98,108.12,11430.0,96.6182,96.7164,96.4396,96.5646,11430.0
2018-02-16 14:40:00,108.12,108.22,107.87,107.92,8470.0,96.5646,96.6539,96.3413,96.386,8470.0
2018-02-16 14:45:00,107.95,108.01,107.84,107.97,5885.0,96.4128,96.4664,96.3145,96.4306,5885.0
2018-02-16 14:50:00,107.93,107.93,107.64,107.77,13845.0,96.3949,96.3949,96.1359,96.252,13845.0
2018-02-16 14:55:00,107.85,108.16,107.82,108.16,14030.0,96.3235,96.6003,96.2967,96.6003,14030.0
2018-02-16 15:00:00,108.11,108.17,107.91,107.99,18639.0,96.5557,96.6093,96.3771,96.4485,18639.0
2018-02-16 15:05:00,108.02,108.16,107.94,108.07,11601.0,96.4753,96.6003,96.4039,96.52,11601.0
2018-02-16 15:10:00,108.1,108.16,107.98,108.01,19939.0,96.5468,96.6003,96.4396,96.4664,19939.0
2018-02-16 15:15:00,108.04,108.07,107.82,107.83,11028.0,96.4932,96.52,96.2967,96.3056,11028.0
2018-02-16 15:20:00,107.84,108.02,107.84,107.9,6400.0,96.3145,96.4753,96.3145,96.3681,6400.0
2018-02-16 15:25:00,107.88,108.12,107.87,107.99,10753.0,96.3503,96.5646,96.3413,96.4485,10753.0
2018-02-16 15:30:00,107.96,108.04,107.59,107.62,15865.0,96.4217,96.4932,96.0913,96.1181,15865.0
2018-02-16 15:35:00,107.6,107.73,107.56,107.7,29931.0,96.1002,96.2163,96.0645,96.1895,29931.0
2018-02-16 15:40:00,107.67,107.75,107.55,107.7,46774.0,96.1627,96.2342,96.0555,96.1895,46774.0
2018-02-16 15:45:00,107.7,107.96,107.7,107.89,62388.0,96.1895,96.4217,96.1895,96.3592,62388.0
2018-02-16 15:50:00,107.87,108.03,107.83,107.88,146414.0,96.3413,96.4842,96.3056,96.3503,146414.0
2018-02-16 15:55:00,107.9,107.93,107.45,107.53,75765.0,96.3681,96.3949,95.9662,96.0377,75765.0
2018-02-20 09:30:00,107.28,108.75,107.0,108.3,59261.0,95.8144,97.1273,95.5643,96.7254,59261.0
2018-02-20 09:35:00,108.43,110.0,108.29,110.0,61866.0,96.8415,98.2437,96.7164,98.2437,61866.0
2018-02-20 09:40:00,110.06,110.88,109.86,110.0,112863.0,98.2973,99.0296,98.1187,98.2437,112863.0
2018-02-20 09:45:00,110.25,110.58,110.15,110.5,33352.0,98.467,98.7617,98.3777,98.6903,33352.0
2018-02-20 09:50:00,110.41,110.6,110.14,110.24,43156.0,98.6099,98.7796,98.3687,98.458,43156.0
2018-02-20 09:55:00,110.24,110.47,110.24,110.34,16495.0,98.458,98.6635,98.458,98.5474,16495.0
2018-02-20 10:00:00,110.34,110.54,110.0,110.02,24615.0,98.5474,98.726,98.2437,98.2616,24615.0
2018-02-20 10:05:00,110.05,110.2,109.48,109.53,34845.0,98.2883,98.4223,97.7793,97.8239,34845.0
2018-02-20 10:10:00,109.56,110.28,109.56,110.28,14360.0,97.8507,98.4938,97.8507,98.4938,14360.0
2018-02-20 10:15:00,110.19,110.19,109.97,110.0,21074.0,98.4134,98.4134,98.2169,98.2437,21074.0
2018-02-20 10:20:00,110.06,110.22,109.99,110.18,33267.0,98.2973,98.4402,98.2348,98.4045,33267.0
2018-02-20 10:25:00,110.23,110.63,110.22,110.4,19268.0,98.4491,98.8064,98.4402,98.6009,19268.0
2018-02-20 10:30:00,110.28,110.34,109.63,109.76,20191.0,98.4938,98.5474,97.9132,98.0293,20191.0
2018-02-20 10:35:00,109.73,109.73,109.41,109.41,15003.0,98.0025,98.0025,97.7167,97.7167,15003.0
2018-02-20 10:40:00,109.32,109.47,109.24,109.45,10822.0,97.6364,97.7703,97.5649,97.7525,10822.0
2018-02-20 10:45:00,109.41,109.65,109.41,109.64,6431.0,97.7167,97.9311,97.7167,97.9222,6431.0
2018-02-20 10:50:00,109.65,109.67,109.32,109.45,11150.0,97.9311,97.949,97.6364,97.7525,11150.0
2018-02-20 10:55:00,109.39,109.64,109.3,109.38,11671.0,97.6989,97.9222,97.6185,97.69,11671.0
2018-02-20 11:00:00,109.42,110.06,109.4,110.06,14030.0,97.7257,98.2973,97.7078,98.2973,14030.0
2018-02-20 11:05:00,110.18,110.3,110.1,110.27,9100.0,98.4045,98.5116,98.333,98.4848,9100.0
2018-02-20 11:10:00,110.2,110.28,110.0,110.0,8838.0,98.4223,98.4938,98.2437,98.2437,8838.0
2018-02-20 11:15:00,110.0,110.23,109.91,110.2,7489.0,98.2437,98.4491,98.1633,98.4223,7489.0
2018-02-20 11:20:00,110.26,110.74,110.25,110.74,25033.0,98.4759,98.9046,98.467,98.9046,25033.0
2018-02-20 11:25:00,110.71,111.72,110.71,111.66,64751.0,98.8778,99.7799,98.8778,99.7263,64751.0
2018-02-20 11:30:00,111.67,111.7,111.41,111.68,15908.0,99.7352,99.762,99.503,99.7441,15908.0
2018-02-20 11:35:00,111.75,111.86,111.58,111.73,24467.0,99.8067,99.9049,99.6548,99.7888,24467.0
2018-02-20 11:40:00,111.7,111.7,111.48,111.52,6560.0,99.762,99.762,99.5655,99.6012,6560.0
2018-02-20 11:45:00,111.52,111.63,111.42,111.48,14160.0,99.6012,99.6995,99.5119,99.5655,14160.0
2018-02-20 11:50:00,111.5,111.75,111.42,111.75,4490.0,99.5834,99.8067,99.5119,99.8067,4490.0
2018-02-20 11:55:00,111.75,112.08,111.73,111.97,11763.0,99.8067,100.1014,99.7888,100.0031,11763.0
2018-02-20 12:00:00,112.0,112.06,111.69,111.73,7829.0,100.0299,100.0835,99.7531,99.7888,7829.0
2018-02-20 12:05:00,111.72,111.91,111.66,111.84,9642.0,99.7799,99.9496,99.7263,99.887,9642.0
2018-02-20 12:10:00,111.86,112.04,111.71,111.77,9375.0,99.9049,100.0657,99.7709,99.8245,9375.0
2018-02-20 12:15:00,111.79,111.81,111.54,111.54,8200.0,99.8424,99.8602,99.6191,99.6191,8200.0
2018-02-20 12:20:00,111.62,111.68,111.58,111.59,4200.0,99.6906,99.7441,99.6548,99.6638,4200.0
2018-02-20 12:25:00,111.55,111.55,111.18,111.34,19600.0,99.628,99.628,99.2976,99.4405,19600.0
2018-02-20 12:30:00,111.34,111.44,111.23,111.23,22883.0,99.4405,99.5298,99.3422,99.3422,22883.0
2018-02-20 12:35:00,111.23,111.23,111.07,111.13,6101.0,99.3422,99.3422,99.1993,99.2529,6101.0
2018-02-20 12:40:00,111.14,111.2,111.0,111.2,10031.0,99.2619,99.3154,99.1368,99.3154,10031.0
2018-02-20 12:45:00,111.2,111.32,111.2,111.32,6110.0,99.3154,99.4226,99.3154,99.4226,6110.0
2018-02-20 12:50:00,111.32,111.42,111.27,111.32,4300.0,99.4226,99.5119,99.378,99.4226,4300.0
2018-02-20 12:55:00,111.37,111.4,111.29,111.3,6100.0,99.4673,99.4941,99.3958,99.4048,6100.0
2018-02-20 13:00:00,111.27,111.35,111.07,111.19,7305.0,99.378,99.4494,99.1993,99.3065,7305.0
2018-02-20 13:05:00,111.12,111.18,111.03,111.13,8202.0,99.244,99.2976,99.1636,99.2529,8202.0
2018-02-20 13:10:00,111.1,111.2,111.06,111.07,7650.0,99.2261,99.3154,99.1904,99.1993,7650.0
2018-02-20 13:15:00,111.09,111.2,111.04,111.09,10500.0,99.2172,99.3154,99.1725,99.2172,10500.0
2018-02-20 13:20:00,111.05,111.09,110.84,110.93,30069.0,99.1815,99.2172,98.9939,99.0743,30069.0
2018-02-20 13:25:00,110.87,110.89,110.63,110.7,14498.0,99.0207,99.0386,98.8064,98.8689,14498.0
2018-02-20 13:30:00,110.61,110.77,110.56,110.56,8184.0,98.7885,98.9314,98.7438,98.7438,8184.0
2018-02-20 13:35:00,110.57,110.75,110.53,110.53,8550.0,98.7528,98.9135,98.717,98.717,8550.0
2018-02-20 13:40:00,110.59,110.96,110.58,110.8,9800.0,98.7706,99.1011,98.7617,98.9582,9800.0
2018-02-20 13:45:00,110.92,111.21,110.85,111.09,9700.0,99.0654,99.3244,99.0028,99.2172,9700.0
2018-02-20 13:50:00,111.05,111.17,111.05,111.15,5600.0,99.1815,99.2886,99.1815,99.2708,5600.0
2018-02-20 13:55:00,111.03,111.23,110.92,111.23,4450.0,99.1636,99.3422,99.0654,99.3422,4450.0
2018-02-20 14:00:00,111.27,111.38,111.2,111.36,4210.0,99.378,99.4762,99.3154,99.4583,4210.0
2018-02-20 14:05:00,111.33,111.5,111.32,111.42,15953.0,99.4315,99.5834,99.4226,99.5119,15953.0
2018-02-20 14:10:00,111.34,111.46,110.91,110.97,26448.0,99.4405,99.5477,99.0564,99.11,26448.0
2018-02-20 14:15:00,111.0,111.11,110.92,110.94,6442.0,99.1368,99.2351,99.0654,99.0832,6442.0
2018-02-20 14:20:00,110.98,111.41,110.98,111.26,8033.0,99.119,99.503,99.119,99.369,8033.0
2018-02-20 14:25:00,111.21,111.42,111.21,111.26,8000.0,99.3244,99.5119,99.3244,99.369,8000.0
2018-02-20 14:30:00,111.26,111.71,111.19,111.71,5990.0,99.369,99.7709,99.3065,99.7709,5990.0
2018-02-20 14:35:00,111.6,111.89,111.48,111.82,24551.0,99.6727,99.9317,99.5655,99.8692,24551.0
2018-02-20 14:40:00,111.89,111.93,111.73,111.91,8410.0,99.9317,99.9674,99.7888,99.9496,8410.0
2018-02-20 14:45:00,111.91,111.95,111.53,111.61,12827.0,99.9496,99.9853,99.6102,99.6816,12827.0
2018-02-20 14:50:00,111.62,111.64,111.11,111.11,14917.0,99.6906,99.7084,99.2351,99.2351,14917.0
2018-02-20 14:55:00,111.14,111.17,110.94,110.98,13272.0,99.2619,99.2886,99.0832,99.119,13272.0
2018-02-20 15:00:00,110.99,111.15,110.93,110.97,20584.0,99.1279,99.2708,99.0743,99.11,20584.0
2018-02-20 15:05:00,110.97,111.01,110.44,110.54,24070.0,99.11,99.1457,98.6367,98.726,24070.0
2018-02-20 15:10:00,110.53,110.73,110.29,110.46,30127.0,98.717,98.8957,98.5027,98.6545,30127.0
2018-02-20 15:15:00,110.42,110.78,110.42,110.49,21975.0,98.6188,98.9403,98.6188,98.6813,21975.0
2018-02-20 15:20:00,110.45,110.46,110.1,110.45,20953.0,98.6456,98.6545,98.333,98.6456,20953.0
2018-02-20 15:25:00,110.47,110.84,110.47,110.81,35777.0,98.6635,98.9939,98.6635,98.9671,35777.0
2018-02-20 15:30:00,110.78,110.87,110.59,110.7,28549.0,98.9403,99.0207,98.7706,98.8689,28549.0
2018-02-20 15:35:00,110.71,110.82,110.6,110.7,32292.0,98.8778,98.9761,98.7796,98.8689,32292.0
2018-02-20 15:40:00,110.65,110.69,110.31,110.31,35318.0,98.8242,98.8599,98.5206,98.5206,35318.0
2018-02-20 15:45:00,110.31,110.71,110.22,110.71,39134.0,98.5206,98.8778,98.4402,98.8778,39134.0
2018-02-20 15:50:00,110.71,110.72,110.37,110.58,58469.0,98.8778,98.8867,98.5741,98.7617,58469.0
2018-02-20 15:55:00,110.6,110.76,110.37,110.58,148407.0,98.7796,98.9225,98.5741,98.7617,148407.0
2018-02-21 09:30:00,110.93,111.48,110.35,110.45,32443.0,99.0743,99.5655,98.5563,98.6456,32443.0
2018-02-21 09:35:00,110.44,110.72,110.31,110.57,21309.0,98.6367,98.8867,98.5206,98.7528,21309.0
2018-02-21 09:40:00,110.64,110.64,110.14,110.62,13391.0,98.8153,98.8153,98.3687,98.7974,13391.0
2018-02-21 09:45:00,110.53,111.16,110.5,110.99,29392.0,98.717,99.2797,98.6903,99.1279,29392.0
2018-02-21 09:50:00,110.92,110.92,110.2,110.26,15461.0,99.0654,99.0654,98.4223,98.4759,15461.0
2018-02-21 09:55:00,110.21,110.7,110.14,110.49,8618.0,98.4312,98.8689,98.3687,98.6813,8618.0
2018-02-21 10:00:00,110.58,110.77,109.51,109.77,51593.0,98.7617,98.9314,97.8061,98.0383,51593.0
2018-02-21 10:05:00,109.83,110.8,109.82,110.75,53715.0,98.0919,98.9582,98.0829,98.9135,53715.0
2018-02-21 10:10:00,110.82,110.82,110.32,110.43,14932.0,98.9761,98.9761,98.5295,98.6277,14932.0
2018-02-21 10:15:00,110.34,110.72,110.28,110.55,9767.0,98.5474,98.8867,98.4938,98.7349,9767.0
2018-02-21 10:20:00,110.55,110.79,110.41,110.63,10686.0,98.7349,98.9493,98.6099,98.8064,10686.0
2018-02-21 10:25:00,110.7,110.79,110.58,110.63,94101.0,98.8689,98.9493,98.7617,98.8064,94101.0
2018-02-21 10:30:00,110.61,110.61,109.93,110.09,12667.0,98.7885,98.7885,98.1812,98.3241,12667.0
2018-02-21 10:35:00,110.04,110.42,109.96,110.35,6878.0,98.2794,98.6188,98.208,98.5563,6878.0
2018-02-21 10:40:00,110.32,110.36,109.8,110.03,8691.0,98.5295,98.5652,98.0651,98.2705,8691.0
2018-02-21 10:45:00,110.15,110.35,110.09,110.21,5077.0,98.3777,98.5563,98.3241,98.4312,5077.0
2018-02-21 10:50:00,110.3,110.65,110.15,110.64,8649.0,98.5116,98.8242,98.3777,98.8153,8649.0
2018-02-21 10:55:00,110.56,110.7,110.35,110.39,6150.0,98.7438,98.8689,98.5563,98.592,6150.0
2018-02-21 11:00:00,110.44,110.5,110.15,110.16,4200.0,98.6367,98.6903,98.3777,98.3866,4200.0
2018-02-21 11:05:00,110.19,110.3,110.18,110.3,4246.0,98.4134,98.5116,98.4045,98.5116,4246.0
2018-02-21 11:10:00,110.3,110.3,109.92,109.92,7827.0,98.5116,98.5116,98.1722,98.1722,7827.0
2018-02-21 11:15:00,109.94,110.02,109.9,109.92,10289.0,98.1901,98.2616,98.1544,98.1722,10289.0
2018-02-21 11:20:00,109.92,110.0,109.88,109.99,6566.0,98.1722,98.2437,98.1365,98.2348,6566.0
2018-02-21 11:25:00,110.01,110.17,110.0,110.17,7110.0,98.2526,98.3955,98.2437,98.3955,7110.0
2018-02-21 11:30:00,110.16,110.59,110.15,110.5,7438.0,98.3866,98.7706,98.3777,98.6903,7438.0
2018-02-21 11:35:00,110.51,110.55,110.04,110.17,13323.0,98.6992,98.7349,98.2794,98.3955,13323.0
2018-02-21 11:40:00,110.24,110.34,110.22,110.28,4910.0,98.458,98.5474,98.4402,98.4938,4910.0
2018-02-21 11:45:00,110.36,110.73,110.32,110.73,4841.0,98.5652,98.8957,98.5295,98.8957,4841.0
2018-02-21 11:50:00,110.68,110.73,110.5,110.52,9792.0,98.851,98.8957,98.6903,98.7081,9792.0
2018-02-21 11:55:00,110.49,110.6,110.46,110.6,11322.0,98.6813,98.7796,98.6545,98.7796,11322.0
2018-02-21 12:00:00,110.59,110.67,110.46,110.5,5951.0,98.7706,98.8421,98.6545,98.6903,5951.0
2018-02-21 12:05:00,110.29,110.29,109.89,109.89,9704.0,98.5027,98.5027,98.1454,98.1454,9704.0
2018-02-21 12:10:00,109.91,109.97,109.86,109.96,8180.0,98.1633,98.2169,98.1187,98.208,8180.0
2018-02-21 12:15:00,109.87,110.1,109.76,110.1,11178.0,98.1276,98.333,98.0293,98.333,11178.0
2018-02-21 12:20:00,110.09,110.09,109.81,109.81,11016.0,98.3241,98.3241,98.074,98.074,11016.0
2018-02-21 12:25:00,109.76,109.95,109.51,109.89,19201.0,98.0293,98.199,97.8061,98.1454,19201.0
2018-02-21 12:30:00,109.9,109.95,109.68,109.74,8555.0,98.1544,98.199,97.9579,98.0115,8555.0
2018-02-21 12:35:00,109.71,109.79,109.71,109.77,2557.0,97.9847,98.0561,97.9847,98.0383,2557.0
2018-02-21 12:40:00,109.77,109.89,109.55,109.56,12855.0,98.0383,98.1454,97.8418,97.8507,12855.0
2018-02-21 12:45:00,109.55,109.6,109.24,109.34,12334.0,97.8418,97.8864,97.5649,97.6542,12334.0
2018-02-21 12:50:00,109.4,109.63,109.39,109.63,3679.0,97.7078,97.9132,97.6989,97.9132,3679.0
2018-02-21 12:55:00,109.61,109.7,109.56,109.7,14612.0,97.8954,97.9758,97.8507,97.9758,14612.0
2018-02-21 13:00:00,109.73,109.96,109.73,109.9,3048.0,98.0025,98.208,98.0025,98.1544,3048.0
2018-02-21 13:05:00,109.94,110.03,109.88,109.89,7016.0,98.1901,98.2705,98.1365,98.1454,7016.0
2018-02-21 13:10:00,109.93,109.94,109.7,109.72,6570.0,98.1812,98.1901,97.9758,97.9936,6570.0
2018-02-21 13:15:00,109.77,109.91,109.74,109.74,7159.0,98.0383,98.1633,98.0115,98.0115,7159.0
2018-02-21 13:20:00,109.67,109.72,109.61,109.67,5686.0,97.949,97.9936,97.8954,97.949,5686.0
2018-02-21 13:25:00,109.71,109.98,109.71,109.98,5889.0,97.9847,98.2258,97.9847,98.2258,5889.0
2018-02-21 13:30:00,110.01,110.17,110.01,110.11,4104.0,98.2526,98.3955,98.2526,98.3419,4104.0
2018-02-21 13:35:00,110.08,110.17,110.07,110.11,2457.0,98.3151,98.3955,98.3062,98.3419,2457.0
2018-02-21 13:40:00,110.07,110.07,109.92,109.94,5266.0,98.3062,98.3062,98.1722,98.1901,5266.0
2018-02-21 13:45:00,109.95,110.08,109.95,110.07,4153.0,98.199,98.3151,98.199,98.3062,4153.0
2018-02-21 13:50:00,110.04,110.25,110.0,110.2,5970.0,98.2794,98.467,98.2437,98.4223,5970.0
2018-02-21 13:55:00,110.2,110.24,110.15,110.21,7601.0,98.4223,98.458,98.3777,98.4312,7601.0
2018-02-21 14:00:00,110.24,110.74,110.06,110.45,11653.0,98.458,98.9046,98.2973,98.6456,11653.0
2018-02-21 14:05:00,110.41,110.93,110.41,110.7,16279.0,98.6099,99.0743,98.6099,98.8689,16279.0
2018-02-21 14:10:00,110.73,110.75,110.43,110.43,8472.0,98.8957,98.9135,98.6277,98.6277,8472.0
2018-02-21 14:15:00,110.41,110.55,110.32,110.32,13213.0,98.6099,98.7349,98.5295,98.5295,13213.0
2018-02-21 14:20:00,110.32,110.44,110.01,110.4,49986.0,98.5295,98.6367,98.2526,98.6009,49986.0
2018-02-21 14:25:00,110.35,110.59,110.18,110.19,13771.0,98.5563,98.7706,98.4045,98.4134,13771.0
2018-02-21 14:30:00,110.22,110.4,110.11,110.35,12895.0,98.4402,98.6009,98.3419,98.5563,12895.0
2018-02-21 14:35:00,110.29,110.49,110.24,110.45,5726.0,98.5027,98.6813,98.458,98.6456,5726.0
2018-02-21 14:40:00,110.47,110.49,110.24,110.35,8900.0,98.6635,98.6813,98.458,98.5563,8900.0
2018-02-21 14:45:00,110.31,110.46,110.17,110.28,39923.0,98.5206,98.6545,98.3955,98.4938,39923.0
2018-02-21 14:50:00,110.23,110.52,110.18,110.42,15300.0,98.4491,98.7081,98.4045,98.6188,15300.0
2018-02-21 14:55:00,110.4,110.74,110.4,110.66,9455.0,98.6009,98.9046,98.6009,98.8332,9455.0
2018-02-21 15:00:00,110.6,110.63,110.29,110.32,18924.0,98.7796,98.8064,98.5027,98.5295,18924.0
2018-02-21 15:05:00,110.34,110.44,110.06,110.21,19042.0,98.5474,98.6367,98.2973,98.4312,19042.0
2018-02-21 15:10:00,110.03,110.32,109.84,110.16,27199.0,98.2705,98.5295,98.1008,98.3866,27199.0
2018-02-21 15:15:00,110.16,110.35,109.99,110.22,14402.0,98.3866,98.5563,98.2348,98.4402,14402.0
2018-02-21 15:20:00,110.23,110.53,110.05,110.28,18500.0,98.4491,98.717,98.2883,98.4938,18500.0
2018-02-21 15:25:00,110.25,110.69,110.14,110.53,18450.0,98.467,98.8599,98.3687,98.717,18450.0
2018-02-21 15:30:00,110.56,110.9,110.52,110.82,20681.0,98.7438,99.0475,98.7081,98.9761,20681.0
2018-02-21 15:35:00,110.84,110.89,110.52,110.55,17816.0,98.9939,99.0386,98.7081,98.7349,17816.0
2018-02-21 15:40:00,110.52,110.55,110.08,110.17,43915.0,98.7081,98.7349,98.3151,98.3955,43915.0
2018-02-21 15:45:00,110.17,110.65,110.17,110.44,27542.0,98.3955,98.8242,98.3955,98.6367,27542.0
2018-02-21 15:50:00,110.41,110.42,109.99,110.18,34837.0,98.6099,98.6188,98.2348,98.4045,34837.0
2018-02-21 15:55:00,110.21,110.23,109.62,109.67,65122.0,98.4312,98.4491,97.9043,97.949,65122.0
2018-02-22 09:30:00,111.67,111.9,109.28,110.01,51103.0,99.7352,99.9406,97.6006,98.2526,51103.0
2018-02-22 09:35:00,109.97,110.12,109.46,109.97,16392.0,98.2169,98.3509,97.7614,98.2169,16392.0
2018-02-22 09:40:00,109.95,110.27,109.52,109.98,24717.0,98.199,98.4848,97.815,98.2258,24717.0
2018-02-22 09:45:00,109.98,110.14,109.64,109.8,10500.0,98.2258,98.3687,97.9222,98.0651,10500.0
2018-02-22 09:50:00,109.68,109.88,109.44,109.46,11731.0,97.9579,98.1365,97.7435,97.7614,11731.0
2018-02-22 09:55:00,109.46,109.46,108.41,108.88,34553.0,97.7614,97.7614,96.8236,97.2434,34553.0
2018-02-22 10:00:00,108.89,109.17,108.57,109.08,56540.0,97.2523,97.5024,96.9665,97.422,56540.0
2018-02-22 10:05:00,109.08,109.47,108.96,109.47,18282.0,97.422,97.7703,97.3148,97.7703,18282.0
2018-02-22 10:10:00,109.46,109.61,109.04,109.04,8264.0,97.7614,97.8954,97.3863,97.3863,8264.0
2018-02-22 10:15:00,109.1,109.36,109.0,109.04,7620.0,97.4399,97.6721,97.3506,97.3863,7620.0
2018-02-22 10:20:00,108.98,109.18,108.7,109.07,15199.0,97.3327,97.5113,97.0826,97.4131,15199.0
2018-02-22 10:25:00,109.14,109.4,108.93,108.93,11400.0,97.4756,97.7078,97.288,97.288,11400.0
2018-02-22 10:30:00,109.06,109.22,108.85,108.9,13644.0,97.4042,97.5471,97.2166,97.2613,13644.0
2018-02-22 10:35:00,108.85,109.2,108.8,109.11,8052.0,97.2166,97.5292,97.1719,97.4488,8052.0
2018-02-22 10:40:00,109.13,109.14,108.82,108.95,5896.0,97.4667,97.4756,97.1898,97.3059,5896.0
2018-02-22 10:45:00,108.99,109.15,108.92,109.1,9182.0,97.3416,97.4845,97.2791,97.4399,9182.0
2018-02-22 10:50:00,109.11,109.15,108.77,108.81,10783.0,97.4488,97.4845,97.1451,97.1809,10783.0
2018-02-22 10:55:00,108.79,108.8,108.29,108.37,12129.0,97.163,97.1719,96.7164,96.7879,12129.0
2018-02-22 11:00:00,108.49,109.02,108.49,108.95,86528.0,96.8951,97.3684,96.8951,97.3059,86528.0
2018-02-22 11:05:00,109.03,109.3,108.95,109.26,10832.0,97.3774,97.6185,97.3059,97.5828,10832.0
2018-02-22 11:10:00,109.27,109.7,109.23,109.6,8576.0,97.5917,97.9758,97.556,97.8864,8576.0
2018-02-22 11:15:00,109.65,109.65,109.32,109.34,3407.0,97.9311,97.9311,97.6364,97.6542,3407.0
2018-02-22 11:20:00,109.37,109.44,109.25,109.37,3700.0,97.681,97.7435,97.5738,97.681,3700.0
2018-02-22 11:25:00,109.31,109.34,109.18,109.18,19039.0,97.6274,97.6542,97.5113,97.5113,19039.0
2018-02-22 11:30:00,109.15,109.19,108.81,108.81,5000.0,97.4845,97.5203,97.1809,97.1809,5000.0
2018-02-22 11:35:00,108.72,109.0,108.71,109.0,5400.0,97.1005,97.3506,97.0916,97.3506,5400.0
2018-02-22 11:40:00,109.05,109.1,108.96,109.09,6878.0,97.3952,97.4399,97.3148,97.4309,6878.0
2018-02-22 11:45:00,109.07,109.1,108.91,109.06,3617.0,97.4131,97.4399,97.2702,97.4042,3617.0
2018-02-22 11:50:00,109.1,109.23,109.0,109.17,13130.0,97.4399,97.556,97.3506,97.5024,13130.0
2018-02-22 11:55:00,109.18,109.25,108.98,108.98,18482.0,97.5113,97.5738,97.3327,97.3327,18482.0
2018-02-22 12:00:00,109.03,109.16,109.0,109.03,10095.0,97.3774,97.4935,97.3506,97.3774,10095.0
2018-02-22 12:05:00,108.99,109.15,108.94,109.15,6100.0,97.3416,97.4845,97.297,97.4845,6100.0
2018-02-22 12:10:00,109.15,109.2,108.94,109.05,10102.0,97.4845,97.5292,97.297,97.3952,10102.0
2018-02-22 12:15:00,109.11,109.23,109.02,109.02,13801.0,97.4488,97.556,97.3684,97.3684,13801.0
2018-02-22 12:20:00,109.07,109.13,109.05,109.13,5950.0,97.4131,97.4667,97.3952,97.4667,5950.0
2018-02-22 12:25:00,109.11,109.15,108.99,108.99,16653.0,97.4488,97.4845,97.3416,97.3416,16653.0
2018-02-22 12:30:00,109.05,109.1,108.95,109.03,13033.0,97.3952,97.4399,97.3059,97.3774,13033.0
2018-02-22 12:35:00,109.01,109.22,108.99,109.13,5300.0,97.3595,97.5471,97.3416,97.4667,5300.0
2018-02-22 12:40:00,109.08,109.13,108.97,109.06,4685.0,97.422,97.4667,97.3238,97.4042,4685.0
2018-02-22 12:45:00,109.06,109.22,109.0,109.04,6466.0,97.4042,97.5471,97.3506,97.3863,6466.0
2018-02-22 12:50:00,109.02,109.25,108.9,109.22,20211.0,97.3684,97.5738,97.2613,97.5471,20211.0
2018-02-22 12:55:00,109.2,109.36,109.2,109.25,11345.0,97.5292,97.6721,97.5292,97.5738,11345.0
2018-02-22 13:00:00,109.27,109.36,109.19,109.19,6600.0,97.5917,97.6721,97.5203,97.5203,6600.0
2018-02-22 13:05:00,109.19,109.24,109.09,109.09,4900.0,97.5203,97.5649,97.4309,97.4309,4900.0
2018-02-22 13:10:00,109.12,109.14,108.95,108.95,19825.0,97.4577,97.4756,97.3059,97.3059,19825.0
2018-02-22 13:15:00,108.96,109.2,108.95,109.09,5720.0,97.3148,97.5292,97.3059,97.4309,5720.0
2018-02-22 13:20:00,109.16,109.18,109.02,109.02,3530.0,97.4935,97.5113,97.3684,97.3684,3530.0
2018-02-22 13:25:00,109.1,109.13,108.95,108.96,5040.0,97.4399,97.4667,97.3059,97.3148,5040.0
2018-02-22 13:30:00,108.97,109.03,108.91,108.99,16692.0,97.3238,97.3774,97.2702,97.3416,16692.0
2018-02-22 13:35:00,108.93,109.08,108.92,109.0,14260.0,97.288,97.422,97.2791,97.3506,14260.0
2018-02-22 13:40:00,108.98,109.04,108.73,108.83,22811.0,97.3327,97.3863,97.1094,97.1987,22811.0
2018-02-22 13:45:00,108.79,108.84,108.55,108.64,21271.0,97.163,97.2077,96.9487,97.029,21271.0
2018-02-22 13:50:00,108.55,109.11,108.55,109.11,13650.0,96.9487,97.4488,96.9487,97.4488,13650.0
2018-02-22 13:55:00,109.13,109.23,109.05,109.05,3662.0,97.4667,97.556,97.3952,97.3952,3662.0
2018-02-22 14:00:00,109.04,109.16,108.89,108.96,15420.0,97.3863,97.4935,97.2523,97.3148,15420.0
2018-02-22 14:05:00,108.93,109.01,108.91,108.97,15144.0,97.288,97.3595,97.2702,97.3238,15144.0
2018-02-22 14:10:00,108.96,109.06,108.94,108.95,23584.0,97.3148,97.4042,97.297,97.3059,23584.0
2018-02-22 14:15:00,108.94,109.05,108.91,109.05,12298.0,97.297,97.3952,97.2702,97.3952,12298.0
2018-02-22 14:20:00,108.99,109.05,108.86,109.05,9297.0,97.3416,97.3952,97.2255,97.3952,9297.0
2018-02-22 14:25:00,108.98,109.28,108.91,109.28,21584.0,97.3327,97.6006,97.2702,97.6006,21584.0
2018-02-22 14:30:00,109.27,109.27,109.11,109.11,17878.0,97.5917,97.5917,97.4488,97.4488,17878.0
2018-02-22 14:35:00,109.19,109.19,109.11,109.14,1200.0,97.5203,97.5203,97.4488,97.4756,1200.0
2018-02-22 14:40:00,109.13,109.13,108.88,109.01,4058.0,97.4667,97.4667,97.2434,97.3595,4058.0
2018-02-22 14:45:00,108.99,109.07,108.91,109.05,5972.0,97.3416,97.4131,97.2702,97.3952,5972.0
2018-02-22 14:50:00,109.06,109.07,108.98,108.98,2800.0,97.4042,97.4131,97.3327,97.3327,2800.0
2018-02-22 14:55:00,108.97,109.04,108.38,108.49,12134.0,97.3238,97.3863,96.7968,96.8951,12134.0
2018-02-22 15:00:00,108.42,108.6,108.29,108.49,13113.0,96.8326,96.9933,96.7164,96.8951,13113.0
2018-02-22 15:05:00,108.45,108.62,108.4,108.41,16159.0,96.8593,97.0112,96.8147,96.8236,16159.0
2018-02-22 15:10:00,108.4,108.82,108.4,108.8,4713.0,96.8147,97.1898,96.8147,97.1719,4713.0
2018-02-22 15:15:00,108.77,109.11,108.71,109.01,13996.0,97.1451,97.4488,97.0916,97.3595,13996.0
2018-02-22 15:20:00,109.05,109.08,108.85,108.95,11100.0,97.3952,97.422,97.2166,97.3059,11100.0
2018-02-22 15:25:00,108.95,109.01,108.79,108.79,7427.0,97.3059,97.3595,97.163,97.163,7427.0
2018-02-22 15:30:00,108.81,108.83,108.62,108.76,8073.0,97.1809,97.1987,97.0112,97.1362,8073.0
2018-02-22 15:35:00,108.79,108.8,108.63,108.73,9338.0,97.163,97.1719,97.0201,97.1094,9338.0
2018-02-22 15:40:00,108.75,108.98,108.67,108.82,7214.0,97.1273,97.3327,97.0558,97.1898,7214.0
2018-02-22 15:45:00,108.82,108.86,108.59,108.59,33778.0,97.1898,97.2255,96.9844,96.9844,33778.0
2018-02-22 15:50:00,108.69,109.05,108.68,108.87,60420.0,97.0737,97.3952,97.0648,97.2345,60420.0
2018-02-22 15:55:00,108.86,108.94,108.7,108.87,58662.0,97.2255,97.297,97.0826,97.2345,58662.0
2018-02-23 09:30:00,109.93,110.15,109.55,110.03,17331.0,98.1812,98.3777,97.8418,98.2705,17331.0
2018-02-23 09:35:00,109.92,110.37,109.68,110.16,7670.0,98.1722,98.5741,97.9579,98.3866,7670.0
2018-02-23 09:40:00,110.16,110.16,109.61,109.92,3300.0,98.3866,98.3866,97.8954,98.1722,3300.0
2018-02-23 09:45:00,109.89,109.9,109.5,109.51,7850.0,98.1454,98.1544,97.7971,97.8061,7850.0
2018-02-23 09:50:00,109.41,109.88,109.34,109.7,9509.0,97.7167,98.1365,97.6542,97.9758,9509.0
2018-02-23 09:55:00,109.65,109.8,109.39,109.6,7600.0,97.9311,98.0651,97.6989,97.8864,7600.0
2018-02-23 10:00:00,109.74,109.74,109.44,109.68,11818.0,98.0115,98.0115,97.7435,97.9579,11818.0
2018-02-23 10:05:00,109.46,109.47,109.18,109.29,5706.0,97.7614,97.7703,97.5113,97.6096,5706.0
2018-02-23 10:10:00,109.25,109.4,109.16,109.19,15733.0,97.5738,97.7078,97.4935,97.5203,15733.0
2018-02-23 10:15:00,109.15,109.27,108.99,109.04,4917.0,97.4845,97.5917,97.3416,97.3863,4917.0
2018-02-23 10:20:00,109.02,109.18,108.99,109.01,6100.0,97.3684,97.5113,97.3416,97.3595,6100.0
2018-02-23 10:25:00,108.97,109.05,108.76,108.76,5800.0,97.3238,97.3952,97.1362,97.1362,5800.0
2018-02-23 10:30:00,108.89,109.0,108.72,108.98,6397.0,97.2523,97.3506,97.1005,97.3327,6397.0
2018-02-23 10:35:00,108.93,109.21,108.89,109.18,11100.0,97.288,97.5381,97.2523,97.5113,11100.0
2018-02-23 10:40:00,109.16,109.18,109.06,109.13,3300.0,97.4935,97.5113,97.4042,97.4667,3300.0
2018-02-23 10:45:00,109.17,109.26,108.97,109.02,5600.0,97.5024,97.5828,97.3238,97.3684,5600.0
2018-02-23 10:50:00,109.01,109.11,108.91,108.92,6300.0,97.3595,97.4488,97.2702,97.2791,6300.0
2018-02-23 10:55:00,108.89,109.07,108.88,109.07,8059.0,97.2523,97.4131,97.2434,97.4131,8059.0
2018-02-23 11:00:00,109.07,109.33,109.02,109.2,6480.0,97.4131,97.6453,97.3684,97.5292,6480.0
2018-02-23 11:05:00,109.25,109.38,109.2,109.27,5488.0,97.5738,97.69,97.5292,97.5917,5488.0
2018-02-23 11:10:00,109.19,109.27,109.09,109.19,9741.0,97.5203,97.5917,97.4309,97.5203,9741.0
2018-02-23 11:15:00,109.19,109.25,109.14,109.15,6498.0,97.5203,97.5738,97.4756,97.4845,6498.0
2018-02-23 11:20:00,109.19,109.35,109.19,109.27,7317.0,97.5203,97.6632,97.5203,97.5917,7317.0
2018-02-23 11:25:00,109.29,109.29,109.17,109.25,4856.0,97.6096,97.6096,97.5024,97.5738,4856.0
2018-02-23 11:30:00,109.23,109.29,109.19,109.19,4600.0,97.556,97.6096,97.5203,97.5203,4600.0
2018-02-23 11:35:00,109.18,109.39,109.16,109.34,4700.0,97.5113,97.6989,97.4935,97.6542,4700.0
2018-02-23 11:40:00,109.39,109.43,109.31,109.31,4600.0,97.6989,97.7346,97.6274,97.6274,4600.0
2018-02-23 11:45:00,109.34,109.43,109.3,109.34,7263.0,97.6542,97.7346,97.6185,97.6542,7263.0
2018-02-23 11:50:00,109.36,109.5,109.28,109.33,6457.0,97.6721,97.7971,97.6006,97.6453,6457.0
2018-02-23 11:55:00,109.29,109.33,108.96,109.15,16271.0,97.6096,97.6453,97.3148,97.4845,16271.0
2018-02-23 12:00:00,109.16,109.34,109.11,109.28,5109.0,97.4935,97.6542,97.4488,97.6006,5109.0
2018-02-23 12:05:00,109.24,109.35,109.21,109.21,3917.0,97.5649,97.6632,97.5381,97.5381,3917.0
2018-02-23 12:10:00,109.25,109.36,109.2,109.27,3091.0,97.5738,97.6721,97.5292,97.5917,3091.0
2018-02-23 12:15:00,109.33,109.5,109.31,109.5,5775.0,97.6453,97.7971,97.6274,97.7971,5775.0
2018-02-23 12:20:00,109.5,109.59,109.47,109.53,2900.0,97.7971,97.8775,97.7703,97.8239,2900.0
2018-02-23 12:25:00,109.53,109.54,109.28,109.3,5633.0,97.8239,97.8329,97.6006,97.6185,5633.0
2018-02-23 12:30:00,109.38,109.4,109.3,109.33,6600.0,97.69,97.7078,97.6185,97.6453,6600.0
2018-02-23 12:35:00,109.33,109.35,109.22,109.32,2300.0,97.6453,97.6632,97.5471,97.6364,2300.0
2018-02-23 12:40:00,109.31,109.31,109.1,109.1,3509.0,97.6274,97.6274,97.4399,97.4399,3509.0
2018-02-23 12:45:00,109.09,109.25,109.09,109.25,2400.0,97.4309,97.5738,97.4309,97.5738,2400.0
2018-02-23 12:50:00,109.24,109.37,109.17,109.34,6138.0,97.5649,97.681,97.5024,97.6542,6138.0
2018-02-23 12:55:00,109.31,109.39,109.25,109.33,5400.0,97.6274,97.6989,97.5738,97.6453,5400.0
2018-02-23 13:00:00,109.33,109.33,109.14,109.14,3600.0,97.6453,97.6453,97.4756,97.4756,3600.0
2018-02-23 13:05:00,109.16,109.23,109.1,109.1,2703.0,97.4935,97.556,97.4399,97.4399,2703.0
2018-02-23 13:10:00,109.11,109.13,109.03,109.07,2491.0,97.4488,97.4667,97.3774,97.4131,2491.0
2018-02-23 13:15:00,109.09,109.09,108.91,109.0,4600.0,97.4309,97.4309,97.2702,97.3506,4600.0
2018-02-23 13:20:00,109.02,109.43,109.02,109.39,144599.0,97.3684,97.7346,97.3684,97.6989,144599.0
2018-02-23 13:25:00,109.43,109.5,109.36,109.39,11180.0,97.7346,97.7971,97.6721,97.6989,11180.0
2018-02-23 13:30:00,109.38,109.38,109.24,109.29,17481.0,97.69,97.69,97.5649,97.6096,17481.0
2018-02-23 13:35:00,109.28,109.37,109.2,109.21,12484.0,97.6006,97.681,97.5292,97.5381,12484.0
2018-02-23 13:40:00,109.23,109.23,109.15,109.17,3234.0,97.556,97.556,97.4845,97.5024,3234.0
2018-02-23 13:45:00,109.2,109.25,109.09,109.17,27098.0,97.5292,97.5738,97.4309,97.5024,27098.0
2018-02-23 13:50:00,109.18,109.21,109.07,109.08,7024.0,97.5113,97.5381,97.4131,97.422,7024.0
2018-02-23 13:55:00,109.11,109.22,109.11,109.22,4600.0,97.4488,97.5471,97.4488,97.5471,4600.0
2018-02-23 14:00:00,109.2,109.31,109.15,109.16,2833.0,97.5292,97.6274,97.4845,97.4935,2833.0
2018-02-23 14:05:00,109.13,109.18,109.09,109.17,4034.0,97.4667,97.5113,97.4309,97.5024,4034.0
2018-02-23 14:10:00,109.23,109.29,109.17,109.29,3400.0,97.556,97.6096,97.5024,97.6096,3400.0
2018-02-23 14:15:00,109.29,109.37,109.2,109.23,5950.0,97.6096,97.681,97.5292,97.556,5950.0
2018-02-23 14:20:00,109.23,109.43,109.21,109.43,5300.0,97.556,97.7346,97.5381,97.7346,5300.0
2018-02-23 14:25:00,109.38,109.41,109.3,109.41,2300.0,97.69,97.7167,97.6185,97.7167,2300.0
2018-02-23 14:30:00,109.4,109.48,109.34,109.4,5466.0,97.7078,97.7793,97.6542,97.7078,5466.0
2018-02-23 14:35:00,109.39,109.45,109.28,109.41,6600.0,97.6989,97.7525,97.6006,97.7167,6600.0
2018-02-23 14:40:00,109.4,109.58,109.4,109.58,3900.0,97.7078,97.8686,97.7078,97.8686,3900.0
2018-02-23 14:45:00,109.64,109.84,109.64,109.71,7740.0,97.9222,98.1008,97.9222,97.9847,7740.0
2018-02-23 14:50:00,109.79,109.84,109.6,109.71,5941.0,98.0561,98.1008,97.8864,97.9847,5941.0
2018-02-23 14:55:00,109.72,109.79,109.53,109.6,25810.0,97.9936,98.0561,97.8239,97.8864,25810.0
2018-02-23 15:00:00,109.53,109.94,109.52,109.9,11625.0,97.8239,98.1901,97.815,98.1544,11625.0
2018-02-23 15:05:00,109.92,110.22,109.91,110.22,11889.0,98.1722,98.4402,98.1633,98.4402,11889.0
2018-02-23 15:10:00,110.22,110.24,110.09,110.19,3800.0,98.4402,98.458,98.3241,98.4134,3800.0
2018-02-23 15:15:00,110.24,110.35,110.23,110.34,6991.0,98.458,98.5563,98.4491,98.5474,6991.0
2018-02-23 15:20:00,110.36,110.44,110.33,110.43,5762.0,98.5652,98.6367,98.5384,98.6277,5762.0
2018-02-23 15:25:00,110.44,110.51,110.38,110.45,9876.0,98.6367,98.6992,98.5831,98.6456,9876.0
2018-02-23 15:30:00,110.47,110.61,110.34,110.34,13082.0,98.6635,98.7885,98.5474,98.5474,13082.0
2018-02-23 15:35:00,110.36,110.6,110.34,110.53,13790.0,98.5652,98.7796,98.5474,98.717,13790.0
2018-02-23 15:40:00,110.55,110.66,110.49,110.61,14055.0,98.7349,98.8332,98.6813,98.7885,14055.0
2018-02-23 15:45:00,110.59,110.61,110.34,110.39,18805.0,98.7706,98.7885,98.5474,98.592,18805.0
2018-02-23 15:50:00,110.42,110.57,110.37,110.39,38022.0,98.6188,98.7528,98.5741,98.592,38022.0
2018-02-23 15:55:00,110.41,110.5,110.36,110.46,71504.0,98.6099,98.6903,98.5652,98.6545,71504.0
2018-02-26 09:30:00,111.19,111.84,111.19,111.62,17148.0,99.3065,99.887,99.3065,99.6906,17148.0
2018-02-26 09:35:00,111.73,112.1,111.65,111.94,8150.0,99.7888,100.1193,99.7173,99.9764,8150.0
2018-02-26 09:40:00,111.84,111.86,111.47,111.66,4563.0,99.887,99.9049,99.5566,99.7263,4563.0
2018-02-26 09:45:00,111.7,112.05,111.7,111.9,9038.0,99.762,100.0746,99.762,99.9406,9038.0
2018-02-26 09:50:00,111.9,111.96,111.58,111.6,11131.0,99.9406,99.9942,99.6548,99.6727,11131.0
2018-02-26 09:55:00,111.55,111.98,111.55,111.98,10682.0,99.628,100.0121,99.628,100.0121,10682.0
2018-02-26 10:00:00,112.05,112.24,111.99,112.11,6857.0,100.0746,100.2443,100.021,100.1282,6857.0
2018-02-26 10:05:00,112.15,112.38,112.04,112.37,10200.0,100.1639,100.3693,100.0657,100.3604,10200.0
2018-02-26 10:10:00,112.34,112.34,112.01,112.14,9681.0,100.3336,100.3336,100.0389,100.155,9681.0
2018-02-26 10:15:00,112.08,112.36,112.04,112.3,7100.0,100.1014,100.3515,100.0657,100.2979,7100.0
2018-02-26 10:20:00,112.27,112.44,112.21,112.36,10037.0,100.2711,100.4229,100.2175,100.3515,10037.0
2018-02-26 10:25:00,112.39,112.49,112.14,112.29,10175.0,100.3783,100.4676,100.155,100.2889,10175.0
2018-02-26 10:30:00,112.34,112.34,112.08,112.22,14194.0,100.3336,100.3336,100.1014,100.2264,14194.0
2018-02-26 10:35:00,112.24,112.27,111.8,111.97,15713.0,100.2443,100.2711,99.8513,100.0031,15713.0
2018-02-26 10:40:00,112.0,112.15,111.97,111.97,5358.0,100.0299,100.1639,100.0031,100.0031,5358.0
2018-02-26 10:45:00,112.03,112.08,111.88,111.95,8650.0,100.0567,100.1014,99.9228,99.9853,8650.0
2018-02-26 10:50:00,111.94,111.95,111.78,111.95,2438.0,99.9764,99.9853,99.8335,99.9853,2438.0
2018-02-26 10:55:00,111.88,111.93,111.82,111.86,1947.0,99.9228,99.9674,99.8692,99.9049,1947.0
2018-02-26 11:00:00,111.85,112.03,111.78,112.03,11107.0,99.896,100.0567,99.8335,100.0567,11107.0
2018-02-26 11:05:00,112.03,112.13,111.98,112.09,14287.0,100.0567,100.146,100.0121,100.1103,14287.0
2018-02-26 11:10:00,112.09,112.24,112.07,112.24,16885.0,100.1103,100.2443,100.0925,100.2443,16885.0
2018-02-26 11:15:00,112.28,112.32,112.16,112.32,1761.0,100.28,100.3157,100.1728,100.3157,1761.0
2018-02-26 11:20:00,112.25,112.37,112.25,112.34,5300.0,100.2532,100.3604,100.2532,100.3336,5300.0
2018-02-26 11:25:00,112.32,112.39,112.24,112.39,6878.0,100.3157,100.3783,100.2443,100.3783,6878.0
2018-02-26 11:30:00,112.42,112.63,112.41,112.49,9376.0,100.4051,100.5926,100.3961,100.4676,9376.0
2018-02-26 11:35:00,112.52,112.73,112.52,112.65,4943.0,100.4944,100.6819,100.4944,100.6105,4943.0
2018-02-26 11:40:00,112.63,112.69,112.61,112.63,2970.0,100.5926,100.6462,100.5747,100.5926,2970.0
2018-02-26 11:45:00,112.63,112.65,112.41,112.46,5410.0,100.5926,100.6105,100.3961,100.4408,5410.0
2018-02-26 11:50:00,112.46,112.61,112.46,112.59,10300.0,100.4408,100.5747,100.4408,100.5569,10300.0
2018-02-26 11:55:00,112.6,112.66,112.55,112.66,10436.0,100.5658,100.6194,100.5212,100.6194,10436.0
2018-02-26 12:00:00,112.68,112.82,112.6,112.76,7204.0,100.6373,100.7623,100.5658,100.7087,7204.0
2018-02-26 12:05:00,112.84,113.0,112.76,112.88,7806.0,100.7802,100.9231,100.7087,100.8159,7806.0
2018-02-26 12:10:00,112.94,113.04,112.85,112.85,24020.0,100.8695,100.9588,100.7891,100.7891,24020.0
2018-02-26 12:15:00,112.86,112.9,112.79,112.9,4601.0,100.798,100.8338,100.7355,100.8338,4601.0
2018-02-26 12:20:00,112.96,113.04,112.93,113.02,3686.0,100.8873,100.9588,100.8605,100.9409,3686.0
2018-02-26 12:25:00,113.05,113.17,113.05,113.17,4057.0,100.9677,101.0749,100.9677,101.0749,4057.0
2018-02-26 12:30:00,113.17,113.35,113.16,113.35,6265.0,101.0749,101.2357,101.066,101.2357,6265.0
2018-02-26 12:35:00,113.23,113.33,113.21,113.27,3700.0,101.1285,101.2178,101.1106,101.1642,3700.0
2018-02-26 12:40:00,113.3,113.38,113.22,113.33,1600.0,101.191,101.2625,101.1196,101.2178,1600.0
2018-02-26 12:45:00,113.34,113.49,113.3,113.49,5580.0,101.2267,101.3607,101.191,101.3607,5580.0
2018-02-26 12:50:00,113.49,113.64,113.49,113.58,6912.0,101.3607,101.4947,101.3607,101.4411,6912.0
2018-02-26 12:55:00,113.55,113.81,113.54,113.79,10325.0,101.4143,101.6465,101.4054,101.6286,10325.0
2018-02-26 13:00:00,113.8,113.9,113.73,113.9,15779.0,101.6376,101.7269,101.575,101.7269,15779.0
2018-02-26 13:05:00,113.91,113.91,113.6,113.6,13400.0,101.7358,101.7358,101.4589,101.4589,13400.0
2018-02-26 13:10:00,113.58,113.58,113.39,113.48,3175.0,101.4411,101.4411,101.2714,101.3518,3175.0
2018-02-26 13:15:00,113.45,113.55,113.44,113.46,7250.0,101.325,101.4143,101.316,101.3339,7250.0
2018-02-26 13:20:00,113.44,113.57,113.42,113.54,2643.0,101.316,101.4321,101.2982,101.4054,2643.0
2018-02-26 13:25:00,113.51,113.58,113.42,113.56,1879.0,101.3786,101.4411,101.2982,101.4232,1879.0
2018-02-26 13:30:00,113.56,113.57,113.47,113.56,2732.0,101.4232,101.4321,101.3428,101.4232,2732.0
2018-02-26 13:35:00,113.52,113.65,113.48,113.56,3550.0,101.3875,101.5036,101.3518,101.4232,3550.0
2018-02-26 13:40:00,113.59,113.6,113.51,113.59,2380.0,101.45,101.4589,101.3786,101.45,2380.0
2018-02-26 13:45:00,113.55,113.68,113.55,113.6,5050.0,101.4143,101.5304,101.4143,101.4589,5050.0
2018-02-26 13:50:00,113.55,113.64,113.55,113.62,5846.0,101.4143,101.4947,101.4143,101.4768,5846.0
2018-02-26 13:55:00,113.63,113.77,113.63,113.75,2600.0,101.4857,101.6108,101.4857,101.5929,2600.0
2018-02-26 14:00:00,113.73,113.81,113.69,113.81,2753.0,101.575,101.6465,101.5393,101.6465,2753.0
2018-02-26 14:05:00,113.77,113.95,113.73,113.95,6420.0,101.6108,101.7715,101.575,101.7715,6420.0
2018-02-26 14:10:00,113.95,114.02,113.92,113.99,25881.0,101.7715,101.8341,101.7447,101.8073,25881.0
2018-02-26 14:15:00,113.98,114.07,113.86,114.07,3100.0,101.7983,101.8787,101.6912,101.8787,3100.0
2018-02-26 14:20:00,114.06,114.15,114.0,114.06,8445.0,101.8698,101.9502,101.8162,101.8698,8445.0
2018-02-26 14:25:00,114.11,114.12,114.01,114.11,6302.0,101.9144,101.9234,101.8251,101.9144,6302.0
2018-02-26 14:30:00,114.06,114.21,114.04,114.15,7613.0,101.8698,102.0037,101.8519,101.9502,7613.0
2018-02-26 14:35:00,114.14,114.24,114.08,114.16,10450.0,101.9412,102.0305,101.8876,101.9591,10450.0
2018-02-26 14:40:00,114.09,114.22,114.09,114.1,3789.0,101.8966,102.0127,101.8966,101.9055,3789.0
2018-02-26 14:45:00,114.09,114.09,113.95,114.0,3825.0,101.8966,101.8966,101.7715,101.8162,3825.0
2018-02-26 14:50:00,113.96,114.09,113.92,114.04,5039.0,101.7805,101.8966,101.7447,101.8519,5039.0
2018-02-26 14:55:00,114.09,114.16,114.02,114.16,9786.0,101.8966,101.9591,101.8341,101.9591,9786.0
2018-02-26 15:00:00,114.19,114.33,114.16,114.33,6831.0,101.9859,102.1109,101.9591,102.1109,6831.0
2018-02-26 15:05:00,114.35,114.44,114.29,114.37,8028.0,102.1288,102.2092,102.0752,102.1466,8028.0
2018-02-26 15:10:00,114.42,114.46,114.34,114.39,8651.0,102.1913,102.227,102.1199,102.1645,8651.0
2018-02-26 15:15:00,114.39,114.54,114.31,114.54,10618.0,102.1645,102.2985,102.0931,102.2985,10618.0
2018-02-26 15:20:00,114.55,114.58,114.38,114.53,10824.0,102.3074,102.3342,102.1556,102.2895,10824.0
2018-02-26 15:25:00,114.49,114.54,114.43,114.49,9432.0,102.2538,102.2985,102.2002,102.2538,9432.0
2018-02-26 15:30:00,114.48,114.58,114.39,114.54,9693.0,102.2449,102.3342,102.1645,102.2985,9693.0
2018-02-26 15:35:00,114.54,114.54,114.4,114.52,32546.0,102.2985,102.2985,102.1734,102.2806,32546.0
2018-02-26 15:40:00,114.52,114.52,114.2,114.24,19948.0,102.2806,102.2806,101.9948,102.0305,19948.0
2018-02-26 15:45:00,114.24,114.28,114.21,114.22,22927.0,102.0305,102.0663,102.0037,102.0127,22927.0
2018-02-26 15:50:00,114.22,114.55,114.21,114.43,53148.0,102.0127,102.3074,102.0037,102.2002,53148.0
2018-02-26 15:55:00,114.43,114.72,114.42,114.67,75918.0,102.2002,102.4592,102.1913,102.4146,75918.0
2018-02-27 09:30:00,114.47,114.53,113.86,114.05,18630.0,102.236,102.2895,101.6912,101.8608,18630.0
2018-02-27 09:35:00,113.95,114.79,113.95,114.7,8173.0,101.7715,102.5218,101.7715,102.4414,8173.0
2018-02-27 09:40:00,114.66,114.81,114.51,114.66,5488.0,102.4057,102.5396,102.2717,102.4057,5488.0
2018-02-27 09:45:00,114.58,114.65,114.47,114.47,4974.0,102.3342,102.3967,102.236,102.236,4974.0
2018-02-27 09:50:00,114.48,114.48,114.12,114.17,4600.0,102.2449,102.2449,101.9234,101.968,4600.0
2018-02-27 09:55:00,114.18,114.32,113.98,114.14,9318.0,101.977,102.102,101.7983,101.9412,9318.0
2018-02-27 10:00:00,114.12,114.55,114.03,114.5,6700.0,101.9234,102.3074,101.843,102.2628,6700.0
2018-02-27 10:05:00,114.52,114.78,114.44,114.72,5400.0,102.2806,102.5128,102.2092,102.4592,5400.0
2018-02-27 10:10:00,114.8,115.21,114.79,115.21,9403.0,102.5307,102.8969,102.5218,102.8969,9403.0
2018-02-27 10:15:00,115.24,115.3,114.97,115.26,8000.0,102.9237,102.9773,102.6825,102.9415,8000.0
2018-02-27 10:20:00,115.29,115.61,115.28,115.36,6989.0,102.9683,103.2541,102.9594,103.0308,6989.0
2018-02-27 10:25:00,115.26,115.47,115.15,115.38,2700.0,102.9415,103.1291,102.8433,103.0487,2700.0
2018-02-27 10:30:00,115.38,115.38,115.1,115.29,6597.0,103.0487,103.0487,102.7986,102.9683,6597.0
2018-02-27 10:35:00,115.3,115.57,115.14,115.18,10756.0,102.9773,103.2184,102.8344,102.8701,10756.0
2018-02-27 10:40:00,115.2,115.28,114.55,114.73,16167.0,102.8879,102.9594,102.3074,102.4682,16167.0
2018-02-27 10:45:00,114.69,114.74,114.43,114.44,5080.0,102.4324,102.4771,102.2002,102.2092,5080.0
2018-02-27 10:50:00,114.43,114.43,113.91,113.94,7400.0,102.2002,102.2002,101.7358,101.7626,7400.0
2018-02-27 10:55:00,113.97,114.13,113.92,114.1,2900.0,101.7894,101.9323,101.7447,101.9055,2900.0
2018-02-27 11:00:00,114.09,114.23,113.97,114.06,5520.0,101.8966,102.0216,101.7894,101.8698,5520.0
2018-02-27 11:05:00,114.04,114.16,113.9,114.15,3300.0,101.8519,101.9591,101.7269,101.9502,3300.0
2018-02-27 11:10:00,114.25,114.43,114.25,114.26,3280.0,102.0395,102.2002,102.0395,102.0484,3280.0
2018-02-27 11:15:00,114.29,114.38,114.25,114.25,3900.0,102.0752,102.1556,102.0395,102.0395,3900.0
2018-02-27 11:20:00,114.18,114.24,114.06,114.17,2843.0,101.977,102.0305,101.8698,101.968,2843.0
2018-02-27 11:25:00,114.2,114.3,113.87,113.92,5629.0,101.9948,102.0841,101.7001,101.7447,5629.0
2018-02-27 11:30:00,113.84,114.02,113.8,113.8,3800.0,101.6733,101.8341,101.6376,101.6376,3800.0
2018-02-27 11:35:00,113.71,113.72,113.32,113.48,20738.0,101.5572,101.5661,101.2089,101.3518,20738.0
2018-02-27 11:40:00,113.4,113.41,113.04,113.26,22774.0,101.2803,101.2892,100.9588,101.1553,22774.0
2018-02-27 11:45:00,113.3,113.83,113.3,113.83,12044.0,101.191,101.6644,101.191,101.6644,12044.0
2018-02-27 11:50:00,113.77,113.84,113.5,113.59,3100.0,101.6108,101.6733,101.3696,101.45,3100.0
2018-02-27 11:55:00,113.74,113.74,113.48,113.58,4800.0,101.584,101.584,101.3518,101.4411,4800.0
2018-02-27 12:00:00,113.51,113.71,113.5,113.66,4808.0,101.3786,101.5572,101.3696,101.5125,4808.0
2018-02-27 12:05:00,113.8,113.9,113.65,113.78,4591.0,101.6376,101.7269,101.5036,101.6197,4591.0
2018-02-27 12:10:00,113.82,113.83,113.68,113.73,2000.0,101.6554,101.6644,101.5304,101.575,2000.0
2018-02-27 12:15:00,113.72,113.8,113.55,113.57,3457.0,101.5661,101.6376,101.4143,101.4321,3457.0
2018-02-27 12:20:00,113.51,113.53,113.21,113.21,3400.0,101.3786,101.3964,101.1106,101.1106,3400.0
2018-02-27 12:25:00,113.26,113.35,113.14,113.35,11601.0,101.1553,101.2357,101.0481,101.2357,11601.0
2018-02-27 12:30:00,113.36,113.43,113.17,113.22,3000.0,101.2446,101.3071,101.0749,101.1196,3000.0
2018-02-27 12:35:00,113.28,113.38,113.21,113.31,2610.0,101.1731,101.2625,101.1106,101.1999,2610.0
2018-02-27 12:40:00,113.29,113.42,113.29,113.38,3900.0,101.1821,101.2982,101.1821,101.2625,3900.0
2018-02-27 12:45:00,113.41,113.49,113.31,113.42,2615.0,101.2892,101.3607,101.1999,101.2982,2615.0
2018-02-27 12:50:00,113.42,113.51,113.39,113.5,2932.0,101.2982,101.3786,101.2714,101.3696,2932.0
2018-02-27 12:55:00,113.45,113.69,113.4,113.69,4800.0,101.325,101.5393,101.2803,101.5393,4800.0
2018-02-27 13:00:00,113.65,113.76,113.59,113.76,1618.0,101.5036,101.6018,101.45,101.6018,1618.0
2018-02-27 13:05:00,113.76,113.97,113.76,113.85,10599.0,101.6018,101.7894,101.6018,101.6822,10599.0
2018-02-27 13:10:00,113.83,113.86,113.57,113.59,1900.0,101.6644,101.6912,101.4321,101.45,1900.0
2018-02-27 13:15:00,113.56,113.65,113.41,113.65,14495.0,101.4232,101.5036,101.2892,101.5036,14495.0
2018-02-27 13:20:00,113.65,113.76,113.56,113.59,3239.0,101.5036,101.6018,101.4232,101.45,3239.0
2018-02-27 13:25:00,113.59,113.6,113.44,113.46,3500.0,101.45,101.4589,101.316,101.3339,3500.0
2018-02-27 13:30:00,113.46,113.5,113.22,113.22,3400.0,101.3339,101.3696,101.1196,101.1196,3400.0
2018-02-27 13:35:00,113.27,113.45,113.27,113.41,2700.0,101.1642,101.325,101.1642,101.2892,2700.0
2018-02-27 13:40:00,113.38,113.51,113.37,113.43,3200.0,101.2625,101.3786,101.2535,101.3071,3200.0
2018-02-27 13:45:00,113.48,113.72,113.48,113.62,3700.0,101.3518,101.5661,101.3518,101.4768,3700.0
2018-02-27 13:50:00,113.57,113.62,113.45,113.62,2647.0,101.4321,101.4768,101.325,101.4768,2647.0
2018-02-27 13:55:00,113.58,113.72,113.5,113.71,6686.0,101.4411,101.5661,101.3696,101.5572,6686.0
2018-02-27 14:00:00,113.72,113.78,113.46,113.46,8700.0,101.5661,101.6197,101.3339,101.3339,8700.0
2018-02-27 14:05:00,113.44,113.78,113.37,113.78,5306.0,101.316,101.6197,101.2535,101.6197,5306.0
2018-02-27 14:10:00,113.69,113.77,113.62,113.77,4400.0,101.5393,101.6108,101.4768,101.6108,4400.0
2018-02-27 14:15:00,113.84,113.85,113.64,113.73,4400.0,101.6733,101.6822,101.4947,101.575,4400.0
2018-02-27 14:20:00,113.74,113.83,113.7,113.74,5721.0,101.584,101.6644,101.5483,101.584,5721.0
2018-02-27 14:25:00,113.7,113.98,113.7,113.92,5933.0,101.5483,101.7983,101.5483,101.7447,5933.0
2018-02-27 14:30:00,113.91,114.1,113.87,114.09,5410.0,101.7358,101.9055,101.7001,101.8966,5410.0
2018-02-27 14:35:00,114.13,114.21,114.08,114.08,2800.0,101.9323,102.0037,101.8876,101.8876,2800.0
2018-02-27 14:40:00,114.0,114.0,113.86,113.86,2900.0,101.8162,101.8162,101.6912,101.6912,2900.0
2018-02-27 14:45:00,113.84,113.85,113.74,113.84,4746.0,101.6733,101.6822,101.584,101.6733,4746.0
2018-02-27 14:50:00,113.8,113.96,113.8,113.87,6800.0,101.6376,101.7805,101.6376,101.7001,6800.0
2018-02-27 14:55:00,113.89,114.15,113.89,114.04,4000.0,101.7179,101.9502,101.7179,101.8519,4000.0
2018-02-27 15:00:00,114.0,114.12,113.89,113.89,5200.0,101.8162,101.9234,101.7179,101.7179,5200.0
2018-02-27 15:05:00,113.86,113.92,113.63,113.63,5982.0,101.6912,101.7447,101.4857,101.4857,5982.0
2018-02-27 15:10:00,113.64,113.69,113.54,113.59,7134.0,101.4947,101.5393,101.4054,101.45,7134.0
2018-02-27 15:15:00,113.59,113.69,113.53,113.62,6947.0,101.45,101.5393,101.3964,101.4768,6947.0
2018-02-27 15:20:00,113.54,113.66,113.32,113.43,4875.0,101.4054,101.5125,101.2089,101.3071,4875.0
2018-02-27 15:25:00,113.43,113.61,113.32,113.55,6600.0,101.3071,101.4679,101.2089,101.4143,6600.0
2018-02-27 15:30:00,113.6,113.86,113.59,113.68,11268.0,101.4589,101.6912,101.45,101.5304,11268.0
2018-02-27 15:35:00,113.6,113.6,113.46,113.54,10574.0,101.4589,101.4589,101.3339,101.4054,10574.0
2018-02-27 15:40:00,113.52,113.75,113.48,113.63,14750.0,101.3875,101.5929,101.3518,101.4857,14750.0
2018-02-27 15:45:00,113.64,113.9,113.63,113.9,13431.0,101.4947,101.7269,101.4857,101.7269,13431.0
2018-02-27 15:50:00,113.9,113.95,113.42,113.49,27410.0,101.7269,101.7715,101.2982,101.3607,27410.0
2018-02-27 15:55:00,113.5,113.6,113.41,113.47,102176.0,101.3696,101.4589,101.2892,101.3428,102176.0
2018-02-28 09:30:00,114.19,114.63,113.81,113.86,11079.0,101.9859,102.3789,101.6465,101.6912,11079.0
2018-02-28 09:35:00,113.72,113.72,113.41,113.71,3300.0,101.5661,101.5661,101.2892,101.5572,3300.0
2018-02-28 09:40:00,113.81,113.94,113.45,113.46,1700.0,101.6465,101.7626,101.325,101.3339,1700.0
2018-02-28 09:45:00,113.46,113.84,113.32,113.84,6100.0,101.3339,101.6733,101.2089,101.6733,6100.0
2018-02-28 09:50:00,113.85,113.85,113.53,113.79,5500.0,101.6822,101.6822,101.3964,101.6286,5500.0
2018-02-28 09:55:00,113.78,113.9,113.74,113.9,1415.0,101.6197,101.7269,101.584,101.7269,1415.0
2018-02-28 10:00:00,113.99,114.09,113.69,113.75,3412.0,101.8073,101.8966,101.5393,101.5929,3412.0
2018-02-28 10:05:00,113.73,113.84,113.67,113.84,2000.0,101.575,101.6733,101.5215,101.6733,2000.0
2018-02-28 10:10:00,113.79,113.97,113.66,113.96,4536.0,101.6286,101.7894,101.5125,101.7805,4536.0
2018-02-28 10:15:00,113.95,114.19,113.94,114.14,3459.0,101.7715,101.9859,101.7626,101.9412,3459.0
2018-02-28 10:20:00,114.26,114.35,114.15,114.18,2400.0,102.0484,102.1288,101.9502,101.977,2400.0
2018-02-28 10:25:00,114.13,114.13,113.99,114.02,2000.0,101.9323,101.9323,101.8073,101.8341,2000.0
2018-02-28 10:30:00,114.14,114.24,113.82,114.22,16944.0,101.9412,102.0305,101.6554,102.0127,16944.0
2018-02-28 10:35:00,114.22,114.42,114.22,114.42,2400.0,102.0127,102.1913,102.0127,102.1913,2400.0
2018-02-28 10:40:00,114.44,114.44,113.98,113.98,6618.0,102.2092,102.2092,101.7983,101.7983,6618.0
2018-02-28 10:45:00,113.96,114.05,113.82,114.03,9100.0,101.7805,101.8608,101.6554,101.843,9100.0
2018-02-28 10:50:00,114.03,114.17,113.73,113.73,4400.0,101.843,101.968,101.575,101.575,4400.0
2018-02-28 10:55:00,113.72,113.98,113.57,113.95,10869.0,101.5661,101.7983,101.4321,101.7715,10869.0
2018-02-28 11:00:00,113.94,113.94,113.55,113.64,3533.0,101.7626,101.7626,101.4143,101.4947,3533.0
2018-02-28 11:05:00,113.58,113.71,113.58,113.61,3308.0,101.4411,101.5572,101.4411,101.4679,3308.0
2018-02-28 11:10:00,113.57,113.61,113.28,113.49,6325.0,101.4321,101.4679,101.1731,101.3607,6325.0
2018-02-28 11:15:00,113.56,113.71,113.56,113.71,4600.0,101.4232,101.5572,101.4232,101.5572,4600.0
2018-02-28 11:20:00,113.69,113.79,113.61,113.66,5674.0,101.5393,101.6286,101.4679,101.5125,5674.0
2018-02-28 11:25:00,113.61,113.87,113.5,113.81,3700.0,101.4679,101.7001,101.3696,101.6465,3700.0
2018-02-28 11:30:00,113.95,113.98,113.63,113.63,5100.0,101.7715,101.7983,101.4857,101.4857,5100.0
2018-02-28 11:35:00,113.75,114.0,113.69,113.74,16715.0,101.5929,101.8162,101.5393,101.584,16715.0
2018-02-28 11:40:00,113.63,113.77,113.55,113.63,4532.0,101.4857,101.6108,101.4143,101.4857,4532.0
2018-02-28 11:45:00,113.53,113.69,113.14,113.37,4100.0,101.3964,101.5393,101.0481,101.2535,4100.0
2018-02-28 11:50:00,113.38,113.51,113.25,113.25,2800.0,101.2625,101.3786,101.1463,101.1463,2800.0
2018-02-28 11:55:00,113.38,113.59,113.38,113.59,1500.0,101.2625,101.45,101.2625,101.45,1500.0
2018-02-28 12:00:00,113.67,113.67,113.66,113.67,300.0,101.5215,101.5215,101.5125,101.5215,300.0
2018-02-28 12:05:00,113.64,113.96,113.64,113.95,3921.0,101.4947,101.7805,101.4947,101.7715,3921.0
2018-02-28 12:10:00,113.9,113.92,113.79,113.85,2600.0,101.7269,101.7447,101.6286,101.6822,2600.0
2018-02-28 12:15:00,113.91,113.96,113.72,113.73,18258.0,101.7358,101.7805,101.5661,101.575,18258.0
2018-02-28 12:20:00,113.75,113.89,113.74,113.87,7180.0,101.5929,101.7179,101.584,101.7001,7180.0
2018-02-28 12:25:00,113.95,114.04,113.82,113.82,8580.0,101.7715,101.8519,101.6554,101.6554,8580.0
2018-02-28 12:30:00,113.83,113.83,113.68,113.8,2100.0,101.6644,101.6644,101.5304,101.6376,2100.0
2018-02-28 12:35:00,113.82,113.94,113.82,113.94,500.0,101.6554,101.7626,101.6554,101.7626,500.0
2018-02-28 12:40:00,113.99,114.01,113.87,114.01,802.0,101.8073,101.8251,101.7001,101.8251,802.0
2018-02-28 12:45:00,114.03,114.26,114.03,114.26,1400.0,101.843,102.0484,101.843,102.0484,1400.0
2018-02-28 12:50:00,114.24,114.35,114.23,114.35,1800.0,102.0305,102.1288,102.0216,102.1288,1800.0
2018-02-28 12:55:00,114.39,114.55,114.3,114.32,12498.0,102.1645,102.3074,102.0841,102.102,12498.0
2018-02-28 13:00:00,114.34,114.46,114.27,114.34,2611.0,102.1199,102.227,102.0573,102.1199,2611.0
2018-02-28 13:05:00,114.35,114.37,114.31,114.37,1400.0,102.1288,102.1466,102.0931,102.1466,1400.0
2018-02-28 13:10:00,114.3,114.39,114.15,114.15,6700.0,102.0841,102.1645,101.9502,101.9502,6700.0
2018-02-28 13:15:00,114.17,114.21,114.13,114.21,2200.0,101.968,102.0037,101.9323,102.0037,2200.0
2018-02-28 13:20:00,114.12,114.2,113.98,114.2,3017.0,101.9234,101.9948,101.7983,101.9948,3017.0
2018-02-28 13:25:00,114.34,114.42,114.29,114.37,1833.0,102.1199,102.1913,102.0752,102.1466,1833.0
2018-02-28 13:30:00,114.47,114.47,114.23,114.28,1818.0,102.236,102.236,102.0216,102.0663,1818.0
2018-02-28 13:35:00,114.34,114.44,114.27,114.32,2119.0,102.1199,102.2092,102.0573,102.102,2119.0
2018-02-28 13:40:00,114.39,114.43,114.32,114.35,1190.0,102.1645,102.2002,102.102,102.1288,1190.0
2018-02-28 13:45:00,114.39,114.4,114.26,114.29,8506.0,102.1645,102.1734,102.0484,102.0752,8506.0
2018-02-28 13:50:00,114.22,114.27,114.18,114.25,1850.0,102.0127,102.0573,101.977,102.0395,1850.0
2018-02-28 13:55:00,114.32,114.63,114.31,114.63,2800.0,102.102,102.3789,102.0931,102.3789,2800.0
2018-02-28 14:00:00,114.62,114.75,114.62,114.62,3588.0,102.3699,102.486,102.3699,102.3699,3588.0
2018-02-28 14:05:00,114.66,114.68,114.58,114.67,1996.0,102.4057,102.4235,102.3342,102.4146,1996.0
2018-02-28 14:10:00,114.72,114.91,114.7,114.77,3100.0,102.4592,102.6289,102.4414,102.5039,3100.0
2018-02-28 14:15:00,114.78,114.91,114.77,114.88,2400.0,102.5128,102.6289,102.5039,102.6021,2400.0
2018-02-28 14:20:00,114.87,114.98,114.87,114.94,4100.0,102.5932,102.6915,102.5932,102.6557,4100.0
2018-02-28 14:25:00,114.88,115.0,114.85,114.85,7800.0,102.6021,102.7093,102.5753,102.5753,7800.0
2018-02-28 14:30:00,114.76,114.76,114.46,114.46,2044.0,102.495,102.495,102.227,102.227,2044.0
2018-02-28 14:35:00,114.42,114.55,114.34,114.34,5015.0,102.1913,102.3074,102.1199,102.1199,5015.0
2018-02-28 14:40:00,114.38,114.49,114.27,114.28,14170.0,102.1556,102.2538,102.0573,102.0663,14170.0
2018-02-28 14:45:00,114.2,114.23,114.07,114.15,4032.0,101.9948,102.0216,101.8787,101.9502,4032.0
2018-02-28 14:50:00,114.11,114.26,114.05,114.21,4700.0,101.9144,102.0484,101.8608,102.0037,4700.0
2018-02-28 14:55:00,114.34,114.39,114.11,114.15,6820.0,102.1199,102.1645,101.9144,101.9502,6820.0
2018-02-28 15:00:00,114.19,114.28,113.97,114.03,5658.0,101.9859,102.0663,101.7894,101.843,5658.0
2018-02-28 15:05:00,113.95,114.08,113.9,114.08,8215.0,101.7715,101.8876,101.7269,101.8876,8215.0
2018-02-28 15:10:00,114.07,114.1,113.9,114.08,4700.0,101.8787,101.9055,101.7269,101.8876,4700.0
2018-02-28 15:15:00,114.12,114.15,113.97,114.11,5497.0,101.9234,101.9502,101.7894,101.9144,5497.0
2018-02-28 15:20:00,114.0,114.11,113.84,114.0,6786.0,101.8162,101.9144,101.6733,101.8162,6786.0
2018-02-28 15:25:00,114.01,114.04,113.88,114.04,4307.0,101.8251,101.8519,101.709,101.8519,4307.0
2018-02-28 15:30:00,114.02,114.15,113.9,113.95,6650.0,101.8341,101.9502,101.7269,101.7715,6650.0
2018-02-28 15:35:00,113.88,114.05,113.88,114.05,7400.0,101.709,101.8608,101.709,101.8608,7400.0
2018-02-28 15:40:00,114.11,114.17,113.79,113.85,6473.0,101.9144,101.968,101.6286,101.6822,6473.0
2018-02-28 15:45:00,113.83,113.83,113.43,113.43,12600.0,101.6644,101.6644,101.3071,101.3071,12600.0
2018-02-28 15:50:00,113.48,113.48,112.98,113.26,59725.0,101.3518,101.3518,100.9052,101.1553,59725.0
2018-02-28 15:55:00,113.25,113.5,113.25,113.32,182824.0,101.1463,101.3696,101.1463,101.2089,182824.0
2018-03-01 09:30:00,112.92,113.3,112.18,112.99,31946.0,100.8516,101.191,100.1907,100.9141,31946.0
2018-03-01 09:35:00,112.89,112.9,112.41,112.75,13017.0,100.8248,100.8338,100.3961,100.6998,13017.0
2018-03-01 09:40:00,112.64,112.74,112.01,112.05,10343.0,100.6015,100.6909,100.0389,100.0746,10343.0
2018-03-01 09:45:00,111.86,112.15,111.66,111.98,10084.0,99.9049,100.1639,99.7263,100.0121,10084.0
2018-03-01 09:50:00,111.89,112.41,111.77,111.83,24667.0,99.9317,100.3961,99.8245,99.8781,24667.0
2018-03-01 09:55:00,111.72,112.01,111.58,111.76,7121.0,99.7799,100.0389,99.6548,99.8156,7121.0
2018-03-01 10:00:00,111.61,112.54,111.43,112.5,10268.0,99.6816,100.5122,99.5209,100.4765,10268.0
2018-03-01 10:05:00,112.44,112.8,112.31,112.51,10143.0,100.4229,100.7444,100.3068,100.4854,10143.0
2018-03-01 10:10:00,112.53,112.85,112.26,112.83,11951.0,100.5033,100.7891,100.2622,100.7712,11951.0
2018-03-01 10:15:00,112.9,113.15,112.71,112.98,8192.0,100.8338,101.057,100.6641,100.9052,8192.0
2018-03-01 10:20:00,112.91,113.11,112.78,113.1,11857.0,100.8427,101.0213,100.7266,101.0124,11857.0
2018-03-01 10:25:00,113.08,113.54,112.89,113.47,10122.0,100.9945,101.4054,100.8248,101.3428,10122.0
2018-03-01 10:30:00,113.54,113.77,113.32,113.77,9140.0,101.4054,101.6108,101.2089,101.6108,9140.0
2018-03-01 10:35:00,113.79,114.11,113.58,113.69,14570.0,101.6286,101.9144,101.4411,101.5393,14570.0
2018-03-01 10:40:00,113.69,113.81,113.45,113.46,8260.0,101.5393,101.6465,101.325,101.3339,8260.0
2018-03-01 10:45:00,113.43,113.67,113.27,113.48,10279.0,101.3071,101.5215,101.1642,101.3518,10279.0
2018-03-01 10:50:00,113.48,113.51,113.23,113.48,3536.0,101.3518,101.3786,101.1285,101.3518,3536.0
2018-03-01 10:55:00,113.41,113.58,113.25,113.29,11793.0,101.2892,101.4411,101.1463,101.1821,11793.0
2018-03-01 11:00:00,113.34,113.39,113.13,113.39,5500.0,101.2267,101.2714,101.0392,101.2714,5500.0
2018-03-01 11:05:00,113.43,113.79,113.43,113.79,3960.0,101.3071,101.6286,101.3071,101.6286,3960.0
2018-03-01 11:10:00,113.73,113.76,113.38,113.54,3800.0,101.575,101.6018,101.2625,101.4054,3800.0
2018-03-01 11:15:00,113.62,113.99,113.62,113.99,4917.0,101.4768,101.8073,101.4768,101.8073,4917.0
2018-03-01 11:20:00,114.0,114.21,113.98,114.03,2220.0,101.8162,102.0037,101.7983,101.843,2220.0
2018-03-01 11:25:00,113.9,113.92,113.62,113.77,4300.0,101.7269,101.7447,101.4768,101.6108,4300.0
2018-03-01 11:30:00,113.85,114.03,113.72,114.03,6158.0,101.6822,101.843,101.5661,101.843,6158.0
2018-03-01 11:35:00,114.03,114.09,113.8,113.94,3942.0,101.843,101.8966,101.6376,101.7626,3942.0
2018-03-01 11:40:00,113.95,114.08,113.9,114.08,2000.0,101.7715,101.8876,101.7269,101.8876,2000.0
2018-03-01 11:45:00,114.14,114.3,114.11,114.26,3400.0,101.9412,102.0841,101.9144,102.0484,3400.0
2018-03-01 11:50:00,114.27,114.64,114.22,114.64,6880.0,102.0573,102.3878,102.0127,102.3878,6880.0
2018-03-01 11:55:00,114.66,114.69,114.48,114.54,7429.0,102.4057,102.4324,102.2449,102.2985,7429.0
2018-03-01 12:00:00,114.54,114.63,114.07,114.09,8932.0,102.2985,102.3789,101.8787,101.8966,8932.0
2018-03-01 12:05:00,114.09,114.18,113.84,113.93,3835.0,101.8966,101.977,101.6733,101.7537,3835.0
2018-03-01 12:10:00,113.92,114.09,113.87,113.99,4052.0,101.7447,101.8966,101.7001,101.8073,4052.0
2018-03-01 12:15:00,113.96,113.96,113.73,113.73,2800.0,101.7805,101.7805,101.575,101.575,2800.0
2018-03-01 12:20:00,113.65,113.65,113.43,113.51,5749.0,101.5036,101.5036,101.3071,101.3786,5749.0
2018-03-01 12:25:00,113.38,113.5,113.22,113.47,5789.0,101.2625,101.3696,101.1196,101.3428,5789.0
2018-03-01 12:30:00,113.35,113.35,113.05,113.27,2800.0,101.2357,101.2357,100.9677,101.1642,2800.0
2018-03-01 12:35:00,113.22,113.3,113.19,113.25,2200.0,101.1196,101.191,101.0928,101.1463,2200.0
2018-03-01 12:40:00,113.27,113.62,113.21,113.4,3031.0,101.1642,101.4768,101.1106,101.2803,3031.0
2018-03-01 12:45:00,113.39,113.63,113.32,113.62,2344.0,101.2714,101.4857,101.2089,101.4768,2344.0
2018-03-01 12:50:00,113.61,113.63,113.43,113.49,9755.0,101.4679,101.4857,101.3071,101.3607,9755.0
2018-03-01 12:55:00,113.54,113.55,113.33,113.34,2500.0,101.4054,101.4143,101.2178,101.2267,2500.0
2018-03-01 13:00:00,113.2,113.2,112.64,112.71,4300.0,101.1017,101.1017,100.6015,100.6641,4300.0
2018-03-01 13:05:00,112.68,112.68,112.37,112.48,4188.0,100.6373,100.6373,100.3604,100.4586,4188.0
2018-03-01 13:10:00,112.4,112.66,112.31,112.58,3900.0,100.3872,100.6194,100.3068,100.548,3900.0
2018-03-01 13:15:00,112.48,112.71,112.48,112.7,2500.0,100.4586,100.6641,100.4586,100.6551,2500.0
2018-03-01 13:20:00,112.61,112.62,112.43,112.5,4825.0,100.5747,100.5837,100.414,100.4765,4825.0
2018-03-01 13:25:00,112.57,112.84,112.57,112.82,4443.0,100.539,100.7802,100.539,100.7623,4443.0
2018-03-01 13:30:00,112.65,112.72,112.45,112.45,2546.0,100.6105,100.673,100.4318,100.4318,2546.0
2018-03-01 13:35:00,112.38,112.47,112.24,112.28,3603.0,100.3693,100.4497,100.2443,100.28,3603.0
2018-03-01 13:40:00,112.27,112.27,111.91,111.91,5450.0,100.2711,100.2711,99.9496,99.9496,5450.0
2018-03-01 13:45:00,111.99,112.0,111.59,111.7,6886.0,100.021,100.0299,99.6638,99.762,6886.0
2018-03-01 13:50:00,111.72,111.96,111.72,111.92,4201.0,99.7799,99.9942,99.7799,99.9585,4201.0
2018-03-01 13:55:00,111.86,111.86,111.44,111.44,6095.0,99.9049,99.9049,99.5298,99.5298,6095.0
2018-03-01 14:00:00,111.42,111.5,110.83,110.98,10016.0,99.5119,99.5834,98.985,99.119,10016.0
2018-03-01 14:05:00,111.11,111.15,110.87,111.0,7794.0,99.2351,99.2708,99.0207,99.1368,7794.0
2018-03-01 14:10:00,111.05,111.07,110.33,110.4,16217.0,99.1815,99.1993,98.5384,98.6009,16217.0
2018-03-01 14:15:00,110.4,110.9,110.25,110.9,11482.0,98.6009,99.0475,98.467,99.0475,11482.0
2018-03-01 14:20:00,110.92,111.08,110.68,110.78,6909.0,99.0654,99.2083,98.851,98.9403,6909.0
2018-03-01 14:25:00,110.79,111.04,110.43,110.98,10788.0,98.9493,99.1725,98.6277,99.119,10788.0
2018-03-01 14:30:00,111.06,111.21,110.68,111.02,9226.0,99.1904,99.3244,98.851,99.1547,9226.0
2018-03-01 14:35:00,111.0,111.0,110.5,110.7,7723.0,99.1368,99.1368,98.6903,98.8689,7723.0
2018-03-01 14:40:00,110.67,111.28,110.67,111.26,13235.0,98.8421,99.3869,98.8421,99.369,13235.0
2018-03-01 14:45:00,111.2,111.38,110.97,110.97,8245.0,99.3154,99.4762,99.11,99.11,8245.0
2018-03-01 14:50:00,111.11,111.36,111.05,111.09,5374.0,99.2351,99.4583,99.1815,99.2172,5374.0
2018-03-01 14:55:00,111.16,111.35,110.91,111.1,4778.0,99.2797,99.4494,99.0564,99.2261,4778.0
2018-03-01 15:00:00,111.0,111.17,110.58,110.73,9810.0,99.1368,99.2886,98.7617,98.8957,9810.0
2018-03-01 15:05:00,110.7,111.34,110.64,111.24,5000.0,98.8689,99.4405,98.8153,99.3512,5000.0
2018-03-01 15:10:00,111.2,111.74,111.1,111.57,9932.0,99.3154,99.7977,99.2261,99.6459,9932.0
2018-03-01 15:15:00,111.56,111.92,111.48,111.91,10035.0,99.637,99.9585,99.5655,99.9496,10035.0
2018-03-01 15:20:00,111.93,111.99,111.61,111.61,12600.0,99.9674,100.021,99.6816,99.6816,12600.0
2018-03-01 15:25:00,111.57,111.98,111.57,111.71,10987.0,99.6459,100.0121,99.6459,99.7709,10987.0
2018-03-01 15:30:00,111.79,111.92,111.22,111.28,19518.0,99.8424,99.9585,99.3333,99.3869,19518.0
2018-03-01 15:35:00,111.3,111.33,111.06,111.07,13869.0,99.4048,99.4315,99.1904,99.1993,13869.0
2018-03-01 15:40:00,111.04,111.1,110.87,110.87,37534.0,99.1725,99.2261,99.0207,99.0207,37534.0
2018-03-01 15:45:00,110.9,111.33,110.81,111.31,40764.0,99.0475,99.4315,98.9671,99.4137,40764.0
2018-03-01 15:50:00,111.31,111.56,110.95,111.42,79990.0,99.4137,99.637,99.0922,99.5119,79990.0
2018-03-01 15:55:00,111.38,111.55,111.09,111.2,71023.0,99.4762,99.628,99.2172,99.3154,71023.0
2018-03-02 09:30:00,110.09,110.53,109.44,110.1,21035.0,98.3241,98.717,97.7435,98.333,21035.0
2018-03-02 09:35:00,110.06,110.88,110.01,110.58,6030.0,98.2973,99.0296,98.2526,98.7617,6030.0
2018-03-02 09:40:00,110.59,110.83,109.97,110.03,10785.0,98.7706,98.985,98.2169,98.2705,10785.0
2018-03-02 09:45:00,109.91,110.47,109.8,110.16,8784.0,98.1633,98.6635,98.0651,98.3866,8784.0
2018-03-02 09:50:00,110.25,110.95,110.25,110.89,7225.0,98.467,99.0922,98.467,99.0386,7225.0
2018-03-02 09:55:00,110.86,111.16,110.56,110.63,11189.0,99.0118,99.2797,98.7438,98.8064,11189.0
2018-03-02 10:00:00,110.74,110.9,110.58,110.7,7708.0,98.9046,99.0475,98.7617,98.8689,7708.0
2018-03-02 10:05:00,110.74,111.05,110.52,111.05,7833.0,98.9046,99.1815,98.7081,99.1815,7833.0
2018-03-02 10:10:00,110.75,110.81,110.51,110.69,7975.0,98.9135,98.9671,98.6992,98.8599,7975.0
2018-03-02 10:15:00,110.61,110.9,110.52,110.56,14200.0,98.7885,99.0475,98.7081,98.7438,14200.0
2018-03-02 10:20:00,110.49,110.72,110.24,110.47,13674.0,98.6813,98.8867,98.458,98.6635,13674.0
2018-03-02 10:25:00,110.47,110.73,110.36,110.36,4050.0,98.6635,98.8957,98.5652,98.5652,4050.0
2018-03-02 10:30:00,110.27,110.6,110.12,110.51,4300.0,98.4848,98.7796,98.3509,98.6992,4300.0
2018-03-02 10:35:00,110.61,110.63,110.3,110.41,6000.0,98.7885,98.8064,98.5116,98.6099,6000.0
2018-03-02 10:40:00,110.49,110.68,110.4,110.68,5700.0,98.6813,98.851,98.6009,98.851,5700.0
2018-03-02 10:45:00,110.69,110.69,110.22,110.24,2654.0,98.8599,98.8599,98.4402,98.458,2654.0
2018-03-02 10:50:00,110.38,110.4,110.03,110.12,3700.0,98.5831,98.6009,98.2705,98.3509,3700.0
2018-03-02 10:55:00,110.21,110.22,109.71,109.83,3021.0,98.4312,98.4402,97.9847,98.0919,3021.0
2018-03-02 11:00:00,109.81,109.99,109.77,109.9,3500.0,98.074,98.2348,98.0383,98.1544,3500.0
2018-03-02 11:05:00,109.85,109.85,109.52,109.52,3590.0,98.1097,98.1097,97.815,97.815,3590.0
2018-03-02 11:10:00,109.52,109.91,109.41,109.79,5329.0,97.815,98.1633,97.7167,98.0561,5329.0
2018-03-02 11:15:00,109.77,109.83,109.39,109.54,5653.0,98.0383,98.0919,97.6989,97.8329,5653.0
2018-03-02 11:20:00,109.54,109.78,109.44,109.72,3300.0,97.8329,98.0472,97.7435,97.9936,3300.0
2018-03-02 11:25:00,109.78,110.39,109.78,110.38,2800.0,98.0472,98.592,98.0472,98.5831,2800.0
2018-03-02 11:30:00,110.34,110.34,110.04,110.17,2700.0,98.5474,98.5474,98.2794,98.3955,2700.0
2018-03-02 11:35:00,110.04,110.14,109.88,110.04,2900.0,98.2794,98.3687,98.1365,98.2794,2900.0
2018-03-02 11:40:00,110.17,110.41,110.17,110.33,2150.0,98.3955,98.6099,98.3955,98.5384,2150.0
2018-03-02 11:45:00,110.32,110.6,110.32,110.6,5000.0,98.5295,98.7796,98.5295,98.7796,5000.0
2018-03-02 11:50:00,110.61,110.83,110.59,110.67,4354.0,98.7885,98.985,98.7706,98.8421,4354.0
2018-03-02 11:55:00,110.64,110.93,110.54,110.9,3800.0,98.8153,99.0743,98.726,99.0475,3800.0
2018-03-02 12:00:00,110.85,111.07,110.75,110.79,4925.0,99.0028,99.1993,98.9135,98.9493,4925.0
2018-03-02 12:05:00,110.75,110.82,110.56,110.75,3853.0,98.9135,98.9761,98.7438,98.9135,3853.0
2018-03-02 12:10:00,110.91,110.91,110.58,110.85,4500.0,99.0564,99.0564,98.7617,99.0028,4500.0
2018-03-02 12:15:00,110.78,111.17,110.77,111.14,17917.0,98.9403,99.2886,98.9314,99.2619,17917.0
2018-03-02 12:20:00,111.2,111.7,111.2,111.7,7412.0,99.3154,99.762,99.3154,99.762,7412.0
2018-03-02 12:25:00,111.69,111.85,111.54,111.85,5688.0,99.7531,99.896,99.6191,99.896,5688.0
2018-03-02 12:30:00,111.89,112.01,111.75,111.92,4865.0,99.9317,100.0389,99.8067,99.9585,4865.0
2018-03-02 12:35:00,111.78,111.86,111.64,111.78,4594.0,99.8335,99.9049,99.7084,99.8335,4594.0
2018-03-02 12:40:00,111.76,112.02,111.76,112.0,2228.0,99.8156,100.0478,99.8156,100.0299,2228.0
2018-03-02 12:45:00,111.96,112.34,111.96,112.32,1800.0,99.9942,100.3336,99.9942,100.3157,1800.0
2018-03-02 12:50:00,112.32,112.51,112.25,112.39,6625.0,100.3157,100.4854,100.2532,100.3783,6625.0
2018-03-02 12:55:00,112.31,112.42,112.29,112.36,2637.0,100.3068,100.4051,100.2889,100.3515,2637.0
2018-03-02 13:00:00,112.37,112.42,112.22,112.39,5401.0,100.3604,100.4051,100.2264,100.3783,5401.0
2018-03-02 13:05:00,112.28,112.54,112.11,112.11,7500.0,100.28,100.5122,100.1282,100.1282,7500.0
2018-03-02 13:10:00,112.19,112.19,111.87,111.87,12304.0,100.1996,100.1996,99.9138,99.9138,12304.0
2018-03-02 13:15:00,111.91,112.07,111.83,111.99,4683.0,99.9496,100.0925,99.8781,100.021,4683.0
2018-03-02 13:20:00,112.07,112.16,111.93,111.95,3100.0,100.0925,100.1728,99.9674,99.9853,3100.0
2018-03-02 13:25:00,111.95,112.05,111.85,111.9,3651.0,99.9853,100.0746,99.896,99.9406,3651.0
2018-03-02 13:30:00,111.91,111.97,111.54,111.64,3803.0,99.9496,100.0031,99.6191,99.7084,3803.0
2018-03-02 13:35:00,111.53,111.65,111.47,111.61,3000.0,99.6102,99.7173,99.5566,99.6816,3000.0
2018-03-02 13:40:00,111.62,111.69,111.47,111.62,3100.0,99.6906,99.7531,99.5566,99.6906,3100.0
2018-03-02 13:45:00,111.63,112.01,111.63,112.01,3044.0,99.6995,100.0389,99.6995,100.0389,3044.0
2018-03-02 13:50:00,112.05,112.08,111.81,111.82,3300.0,100.0746,100.1014,99.8602,99.8692,3300.0
2018-03-02 13:55:00,111.7,111.9,111.61,111.7,7557.0,99.762,99.9406,99.6816,99.762,7557.0
2018-03-02 14:00:00,111.83,112.3,111.76,112.19,6168.0,99.8781,100.2979,99.8156,100.1996,6168.0
2018-03-02 14:05:00,112.23,112.5,112.19,112.37,8656.0,100.2354,100.4765,100.1996,100.3604,8656.0
2018-03-02 14:10:00,112.37,112.69,112.32,112.41,4113.0,100.3604,100.6462,100.3157,100.3961,4113.0
2018-03-02 14:15:00,112.4,112.61,112.33,112.36,7435.0,100.3872,100.5747,100.3247,100.3515,7435.0
2018-03-02 14:20:00,112.22,112.28,112.03,112.03,4600.0,100.2264,100.28,100.0567,100.0567,4600.0
2018-03-02 14:25:00,112.06,112.36,112.06,112.21,5000.0,100.0835,100.3515,100.0835,100.2175,5000.0
2018-03-02 14:30:00,112.24,112.31,112.1,112.1,4562.0,100.2443,100.3068,100.1193,100.1193,4562.0
2018-03-02 14:35:00,112.14,112.51,112.14,112.51,9652.0,100.155,100.4854,100.155,100.4854,9652.0
2018-03-02 14:40:00,112.59,112.63,112.39,112.45,5514.0,100.5569,100.5926,100.3783,100.4318,5514.0
2018-03-02 14:45:00,112.46,112.61,112.41,112.56,3872.0,100.4408,100.5747,100.3961,100.5301,3872.0
2018-03-02 14:50:00,112.64,112.71,112.46,112.46,3656.0,100.6015,100.6641,100.4408,100.4408,3656.0
2018-03-02 14:55:00,112.43,112.44,112.09,112.09,4000.0,100.414,100.4229,100.1103,100.1103,4000.0
2018-03-02 15:00:00,112.05,112.1,111.86,112.0,9929.0,100.0746,100.1193,99.9049,100.0299,9929.0
2018-03-02 15:05:00,112.04,112.16,111.8,112.16,9286.0,100.0657,100.1728,99.8513,100.1728,9286.0
2018-03-02 15:10:00,112.15,112.15,111.84,111.99,6639.0,100.1639,100.1639,99.887,100.021,6639.0
2018-03-02 15:15:00,111.94,112.21,111.89,112.11,7374.0,99.9764,100.2175,99.9317,100.1282,7374.0
2018-03-02 15:20:00,112.15,112.26,112.04,112.26,8398.0,100.1639,100.2622,100.0657,100.2622,8398.0
2018-03-02 15:25:00,112.31,112.41,112.2,112.3,11049.0,100.3068,100.3961,100.2086,100.2979,11049.0
2018-03-02 15:30:00,112.32,112.64,112.31,112.57,6500.0,100.3157,100.6015,100.3068,100.539,6500.0
2018-03-02 15:35:00,112.53,112.73,112.53,112.72,4452.0,100.5033,100.6819,100.5033,100.673,4452.0
2018-03-02 15:40:00,112.71,112.89,112.64,112.88,8700.0,100.6641,100.8248,100.6015,100.8159,8700.0
2018-03-02 15:45:00,112.86,112.9,112.57,112.75,12440.0,100.798,100.8338,100.539,100.6998,12440.0
2018-03-02 15:50:00,112.81,113.18,112.81,113.1,20400.0,100.7534,101.0838,100.7534,101.0124,20400.0
2018-03-02 15:55:00,113.12,113.28,112.96,113.01,55143.0,101.0302,101.1731,100.8873,100.932,55143.0
2018-03-05 09:30:00,112.61,112.9,112.46,112.73,17355.0,100.5747,100.8338,100.4408,100.6819,17355.0
2018-03-05 09:35:00,112.59,112.9,112.49,112.89,6940.0,100.5569,100.8338,100.4676,100.8248,6940.0
2018-03-05 09:40:00,112.92,113.25,112.63,112.8,5901.0,100.8516,101.1463,100.5926,100.7444,5901.0
2018-03-05 09:45:00,112.76,112.9,112.67,112.78,3000.0,100.7087,100.8338,100.6283,100.7266,3000.0
2018-03-05 09:50:00,112.54,112.64,112.29,112.48,2503.0,100.5122,100.6015,100.2889,100.4586,2503.0
2018-03-05 09:55:00,112.47,112.57,112.24,112.24,1100.0,100.4497,100.539,100.2443,100.2443,1100.0
2018-03-05 10:00:00,112.41,112.47,112.04,112.07,3572.0,100.3961,100.4497,100.0657,100.0925,3572.0
2018-03-05 10:05:00,112.39,112.4,112.09,112.24,2950.0,100.3783,100.3872,100.1103,100.2443,2950.0
2018-03-05 10:10:00,112.15,112.29,111.79,111.91,5855.0,100.1639,100.2889,99.8424,99.9496,5855.0
2018-03-05 10:15:00,111.9,112.26,111.79,112.26,5000.0,99.9406,100.2622,99.8424,100.2622,5000.0
2018-03-05 10:20:00,112.18,112.35,112.09,112.31,5562.0,100.1907,100.3425,100.1103,100.3068,5562.0
2018-03-05 10:25:00,112.31,112.33,112.21,112.28,2286.0,100.3068,100.3247,100.2175,100.28,2286.0
2018-03-05 10:30:00,112.26,112.36,112.2,112.32,3500.0,100.2622,100.3515,100.2086,100.3157,3500.0
2018-03-05 10:35:00,112.4,112.68,112.35,112.58,3021.0,100.3872,100.6373,100.3425,100.548,3021.0
2018-03-05 10:40:00,112.5,112.87,112.46,112.8,10130.0,100.4765,100.807,100.4408,100.7444,10130.0
2018-03-05 10:45:00,112.89,112.94,112.76,112.78,3400.0,100.8248,100.8695,100.7087,100.7266,3400.0
2018-03-05 10:50:00,112.85,112.94,112.72,112.8,3600.0,100.7891,100.8695,100.673,100.7444,3600.0
2018-03-05 10:55:00,112.79,113.21,112.79,113.21,2325.0,100.7355,101.1106,100.7355,101.1106,2325.0
2018-03-05 11:00:00,113.11,113.35,113.06,113.3,4137.0,101.0213,101.2357,100.9767,101.191,4137.0
2018-03-05 11:05:00,113.26,113.5,113.25,113.44,5158.0,101.1553,101.3696,101.1463,101.316,5158.0
2018-03-05 11:10:00,113.35,113.36,113.19,113.36,2137.0,101.2357,101.2446,101.0928,101.2446,2137.0
2018-03-05 11:15:00,113.38,113.62,113.36,113.61,13871.0,101.2625,101.4768,101.2446,101.4679,13871.0
2018-03-05 11:20:00,113.63,113.78,113.51,113.75,2600.0,101.4857,101.6197,101.3786,101.5929,2600.0
2018-03-05 11:25:00,113.72,113.8,113.65,113.7,2800.0,101.5661,101.6376,101.5036,101.5483,2800.0
2018-03-05 11:30:00,113.6,113.97,113.6,113.89,4500.0,101.4589,101.7894,101.4589,101.7179,4500.0
2018-03-05 11:35:00,113.89,114.34,113.87,114.3,28196.0,101.7179,102.1199,101.7001,102.0841,28196.0
2018-03-05 11:40:00,114.22,114.58,114.15,114.16,7727.0,102.0127,102.3342,101.9502,101.9591,7727.0
2018-03-05 11:45:00,114.38,114.73,114.35,114.55,6019.0,102.1556,102.4682,102.1288,102.3074,6019.0
2018-03-05 11:50:00,114.58,114.91,114.57,114.64,5753.0,102.3342,102.6289,102.3253,102.3878,5753.0
2018-03-05 11:55:00,114.7,114.81,114.51,114.69,4900.0,102.4414,102.5396,102.2717,102.4324,4900.0
2018-03-05 12:00:00,114.72,114.84,114.68,114.75,4974.0,102.4592,102.5664,102.4235,102.486,4974.0
2018-03-05 12:05:00,114.77,114.86,114.56,114.59,4000.0,102.5039,102.5843,102.3163,102.3431,4000.0
2018-03-05 12:10:00,114.61,114.71,114.53,114.54,4500.0,102.361,102.4503,102.2895,102.2985,4500.0
2018-03-05 12:15:00,114.49,114.63,114.42,114.48,9351.0,102.2538,102.3789,102.1913,102.2449,9351.0
2018-03-05 12:20:00,114.47,114.54,114.36,114.46,4885.0,102.236,102.2985,102.1377,102.227,4885.0
2018-03-05 12:25:00,114.53,114.69,114.53,114.62,4608.0,102.2895,102.4324,102.2895,102.3699,4608.0
2018-03-05 12:30:00,114.68,114.75,114.46,114.7,12300.0,102.4235,102.486,102.227,102.4414,12300.0
2018-03-05 12:35:00,114.74,115.07,114.67,114.96,10900.0,102.4771,102.7718,102.4146,102.6736,10900.0
2018-03-05 12:40:00,114.85,115.0,114.81,114.82,3969.0,102.5753,102.7093,102.5396,102.5486,3969.0
2018-03-05 12:45:00,114.8,114.94,114.73,114.83,3600.0,102.5307,102.6557,102.4682,102.5575,3600.0
2018-03-05 12:50:00,114.8,114.8,114.69,114.75,3215.0,102.5307,102.5307,102.4324,102.486,3215.0
2018-03-05 12:55:00,114.77,114.88,114.72,114.8,1900.0,102.5039,102.6021,102.4592,102.5307,1900.0
2018-03-05 13:00:00,114.82,115.13,114.79,115.03,4048.0,102.5486,102.8254,102.5218,102.7361,4048.0
2018-03-05 13:05:00,115.01,115.04,114.94,114.94,1050.0,102.7182,102.745,102.6557,102.6557,1050.0
2018-03-05 13:10:00,114.88,114.98,114.75,114.75,2160.0,102.6021,102.6915,102.486,102.486,2160.0
2018-03-05 13:15:00,114.78,114.88,114.74,114.87,1722.0,102.5128,102.6021,102.4771,102.5932,1722.0
2018-03-05 13:20:00,114.84,114.87,114.72,114.72,1901.0,102.5664,102.5932,102.4592,102.4592,1901.0
2018-03-05 13:25:00,114.73,114.73,114.55,114.57,1750.0,102.4682,102.4682,102.3074,102.3253,1750.0
2018-03-05 13:30:00,114.6,114.71,114.52,114.53,2400.0,102.3521,102.4503,102.2806,102.2895,2400.0
2018-03-05 13:35:00,114.59,114.59,114.44,114.44,4119.0,102.3431,102.3431,102.2092,102.2092,4119.0
2018-03-05 13:40:00,114.42,114.81,114.4,114.48,6700.0,102.1913,102.5396,102.1734,102.2449,6700.0
2018-03-05 13:45:00,114.58,114.59,114.32,114.42,2450.0,102.3342,102.3431,102.102,102.1913,2450.0
2018-03-05 13:50:00,114.38,114.48,114.27,114.37,2124.0,102.1556,102.2449,102.0573,102.1466,2124.0
2018-03-05 13:55:00,114.4,114.44,114.29,114.42,1400.0,102.1734,102.2092,102.0752,102.1913,1400.0
2018-03-05 14:00:00,114.45,114.61,114.45,114.54,1701.0,102.2181,102.361,102.2181,102.2985,1701.0
2018-03-05 14:05:00,114.58,114.58,114.4,114.53,2867.0,102.3342,102.3342,102.1734,102.2895,2867.0
2018-03-05 14:10:00,114.46,114.46,114.11,114.11,1800.0,102.227,102.227,101.9144,101.9144,1800.0
2018-03-05 14:15:00,114.04,114.22,113.94,113.95,3000.0,101.8519,102.0127,101.7626,101.7715,3000.0
2018-03-05 14:20:00,114.03,114.19,114.0,114.09,2915.0,101.843,101.9859,101.8162,101.8966,2915.0
2018-03-05 14:25:00,114.17,114.28,114.12,114.12,3120.0,101.968,102.0663,101.9234,101.9234,3120.0
2018-03-05 14:30:00,114.22,114.39,114.22,114.34,2600.0,102.0127,102.1645,102.0127,102.1199,2600.0
2018-03-05 14:35:00,114.3,114.44,114.23,114.29,4350.0,102.0841,102.2092,102.0216,102.0752,4350.0
2018-03-05 14:40:00,114.25,114.41,114.16,114.41,4157.0,102.0395,102.1824,101.9591,102.1824,4157.0
2018-03-05 14:45:00,114.32,114.45,114.3,114.37,4953.0,102.102,102.2181,102.0841,102.1466,4953.0
2018-03-05 14:50:00,114.36,114.37,114.29,114.35,3260.0,102.1377,102.1466,102.0752,102.1288,3260.0
2018-03-05 14:55:00,114.37,114.69,114.37,114.69,3882.0,102.1466,102.4324,102.1466,102.4324,3882.0
2018-03-05 15:00:00,114.69,114.75,114.55,114.73,6000.0,102.4324,102.486,102.3074,102.4682,6000.0
2018-03-05 15:05:00,114.81,114.92,114.64,114.72,11018.0,102.5396,102.6379,102.3878,102.4592,11018.0
2018-03-05 15:10:00,114.76,114.77,114.65,114.68,7525.0,102.495,102.5039,102.3967,102.4235,7525.0
2018-03-05 15:15:00,114.59,114.65,114.57,114.57,2040.0,102.3431,102.3967,102.3253,102.3253,2040.0
2018-03-05 15:20:00,114.6,114.62,114.4,114.45,7447.0,102.3521,102.3699,102.1734,102.2181,7447.0
2018-03-05 15:25:00,114.45,114.45,114.24,114.24,5099.0,102.2181,102.2181,102.0305,102.0305,5099.0
2018-03-05 15:30:00,114.28,114.43,114.22,114.36,7406.0,102.0663,102.2002,102.0127,102.1377,7406.0
2018-03-05 15:35:00,114.37,114.42,114.32,114.4,4000.0,102.1466,102.1913,102.102,102.1734,4000.0
2018-03-05 15:40:00,114.36,114.57,114.35,114.52,8780.0,102.1377,102.3253,102.1288,102.2806,8780.0
2018-03-05 15:45:00,114.48,114.53,114.29,114.29,18408.0,102.2449,102.2895,102.0752,102.0752,18408.0
2018-03-05 15:50:00,114.18,114.28,113.79,113.95,25979.0,101.977,102.0663,101.6286,101.7715,25979.0
2018-03-05 15:55:00,113.96,114.0,113.81,113.83,61672.0,101.7805,101.8162,101.6465,101.6644,61672.0
2018-03-06 09:30:00,114.77,114.78,114.22,114.52,25401.0,102.5039,102.5128,102.0127,102.2806,25401.0
2018-03-06 09:35:00,114.54,114.97,114.19,114.65,10556.0,102.2985,102.6825,101.9859,102.3967,10556.0
2018-03-06 09:40:00,114.82,114.86,114.58,114.75,4661.0,102.5486,102.5843,102.3342,102.486,4661.0
2018-03-06 09:45:00,114.6,115.08,114.43,115.07,14604.0,102.3521,102.7808,102.2002,102.7718,14604.0
2018-03-06 09:50:00,115.07,115.81,115.02,115.39,18663.0,102.7718,103.4327,102.7272,103.0576,18663.0
2018-03-06 09:55:00,115.3,115.74,115.25,115.31,6483.0,102.9773,103.3702,102.9326,102.9862,6483.0
2018-03-06 10:00:00,115.33,115.43,115.09,115.09,5737.0,103.004,103.0934,102.7897,102.7897,5737.0
2018-03-06 10:05:00,115.05,115.36,115.04,115.2,5023.0,102.754,103.0308,102.745,102.8879,5023.0
2018-03-06 10:10:00,115.12,115.44,114.93,115.4,3300.0,102.8165,103.1023,102.6468,103.0666,3300.0
2018-03-06 10:15:00,115.51,115.63,115.35,115.63,8881.0,103.1648,103.272,103.0219,103.272,8881.0
2018-03-06 10:20:00,115.49,115.68,115.22,115.62,6850.0,103.1469,103.3166,102.9058,103.2631,6850.0
2018-03-06 10:25:00,115.58,115.77,115.5,115.63,12757.0,103.2273,103.397,103.1559,103.272,12757.0
2018-03-06 10:30:00,115.65,115.74,115.35,115.42,8982.0,103.2898,103.3702,103.0219,103.0844,8982.0
2018-03-06 10:35:00,115.44,115.93,115.38,115.89,10293.0,103.1023,103.5399,103.0487,103.5042,10293.0
2018-03-06 10:40:00,115.84,116.59,115.79,116.59,15673.0,103.4595,104.1294,103.4149,104.1294,15673.0
2018-03-06 10:45:00,116.63,116.72,115.85,115.85,12817.0,104.1651,104.2455,103.4685,103.4685,12817.0
2018-03-06 10:50:00,115.81,116.11,115.54,115.64,39631.0,103.4327,103.7007,103.1916,103.2809,39631.0
2018-03-06 10:55:00,115.72,115.92,115.35,115.39,10831.0,103.3524,103.531,103.0219,103.0576,10831.0
2018-03-06 11:00:00,115.37,115.59,115.36,115.5,6131.0,103.0398,103.2363,103.0308,103.1559,6131.0
2018-03-06 11:05:00,115.62,115.8,115.58,115.78,11591.0,103.2631,103.4238,103.2273,103.4059,11591.0
2018-03-06 11:10:00,115.72,115.75,115.14,115.28,13294.0,103.3524,103.3792,102.8344,102.9594,13294.0
2018-03-06 11:15:00,115.24,115.65,115.05,115.32,4930.0,102.9237,103.2898,102.754,102.9951,4930.0
2018-03-06 11:20:00,115.34,115.34,115.02,115.13,2405.0,103.013,103.013,102.7272,102.8254,2405.0
2018-03-06 11:25:00,115.2,115.2,114.66,114.8,4468.0,102.8879,102.8879,102.4057,102.5307,4468.0
2018-03-06 11:30:00,114.85,115.18,114.85,114.99,3300.0,102.5753,102.8701,102.5753,102.7004,3300.0
2018-03-06 11:35:00,114.85,114.99,114.77,114.85,3008.0,102.5753,102.7004,102.5039,102.5753,3008.0
2018-03-06 11:40:00,114.9,115.19,114.68,115.06,4657.0,102.62,102.879,102.4235,102.7629,4657.0
2018-03-06 11:45:00,115.07,115.38,114.98,115.37,7650.0,102.7718,103.0487,102.6915,103.0398,7650.0
2018-03-06 11:50:00,115.29,115.29,115.14,115.25,2300.0,102.9683,102.9683,102.8344,102.9326,2300.0
2018-03-06 11:55:00,115.33,115.36,115.12,115.36,4184.0,103.004,103.0308,102.8165,103.0308,4184.0
2018-03-06 12:00:00,115.37,115.46,115.23,115.27,4100.0,103.0398,103.1202,102.9147,102.9505,4100.0
2018-03-06 12:05:00,115.24,115.34,114.91,115.2,6964.0,102.9237,103.013,102.6289,102.8879,6964.0
2018-03-06 12:10:00,115.26,115.55,115.26,115.54,4700.0,102.9415,103.2005,102.9415,103.1916,4700.0
2018-03-06 12:15:00,115.47,115.68,115.38,115.68,1700.0,103.1291,103.3166,103.0487,103.3166,1700.0
2018-03-06 12:20:00,115.7,115.77,115.52,115.65,4600.0,103.3345,103.397,103.1737,103.2898,4600.0
2018-03-06 12:25:00,115.62,115.8,115.57,115.57,4619.0,103.2631,103.4238,103.2184,103.2184,4619.0
2018-03-06 12:30:00,115.56,115.67,115.51,115.65,1700.0,103.2095,103.3077,103.1648,103.2898,1700.0
2018-03-06 12:35:00,115.77,115.86,115.68,115.83,3671.0,103.397,103.4774,103.3166,103.4506,3671.0
2018-03-06 12:40:00,115.77,116.13,115.76,116.06,4195.0,103.397,103.7185,103.3881,103.656,4195.0
2018-03-06 12:45:00,116.09,116.23,115.98,116.16,5041.0,103.6828,103.8079,103.5846,103.7453,5041.0
2018-03-06 12:50:00,116.23,116.31,116.12,116.22,5762.0,103.8079,103.8793,103.7096,103.7989,5762.0
2018-03-06 12:55:00,116.16,116.57,116.14,116.39,16202.0,103.7453,104.1115,103.7275,103.9508,16202.0
2018-03-06 13:00:00,116.4,116.54,116.26,116.3,7278.0,103.9597,104.0847,103.8346,103.8704,7278.0
2018-03-06 13:05:00,116.3,116.4,116.24,116.24,5333.0,103.8704,103.9597,103.8168,103.8168,5333.0
2018-03-06 13:10:00,116.33,116.46,116.29,116.39,5100.0,103.8972,104.0133,103.8614,103.9508,5100.0
2018-03-06 13:15:00,116.4,116.61,116.4,116.46,4196.0,103.9597,104.1472,103.9597,104.0133,4196.0
2018-03-06 13:20:00,116.39,116.45,116.29,116.37,5800.0,103.9508,104.0043,103.8614,103.9329,5800.0
2018-03-06 13:25:00,116.37,116.37,116.21,116.27,1600.0,103.9329,103.9329,103.79,103.8436,1600.0
2018-03-06 13:30:00,116.2,116.29,116.1,116.23,3596.0,103.7811,103.8614,103.6917,103.8079,3596.0
2018-03-06 13:35:00,116.15,116.2,116.01,116.02,3478.0,103.7364,103.7811,103.6114,103.6203,3478.0
2018-03-06 13:40:00,116.07,116.17,116.04,116.11,3220.0,103.665,103.7543,103.6382,103.7007,3220.0
2018-03-06 13:45:00,116.06,116.07,115.59,115.64,5907.0,103.656,103.665,103.2363,103.2809,5907.0
2018-03-06 13:50:00,115.61,115.65,115.38,115.51,9240.0,103.2541,103.2898,103.0487,103.1648,9240.0
2018-03-06 13:55:00,115.5,115.59,115.38,115.57,3300.0,103.1559,103.2363,103.0487,103.2184,3300.0
2018-03-06 14:00:00,115.61,115.76,115.55,115.56,6073.0,103.2541,103.3881,103.2005,103.2095,6073.0
2018-03-06 14:05:00,115.54,115.9,115.44,115.9,7301.0,103.1916,103.5131,103.1023,103.5131,7301.0
2018-03-06 14:10:00,115.9,116.03,115.78,116.0,7282.0,103.5131,103.6292,103.4059,103.6024,7282.0
2018-03-06 14:15:00,115.95,115.98,115.84,115.89,4003.0,103.5578,103.5846,103.4595,103.5042,4003.0
2018-03-06 14:20:00,115.87,116.06,115.8,115.83,8775.0,103.4863,103.656,103.4238,103.4506,8775.0
2018-03-06 14:25:00,115.93,115.93,115.63,115.82,12540.0,103.5399,103.5399,103.272,103.4417,12540.0
2018-03-06 14:30:00,115.82,116.02,115.82,116.02,4900.0,103.4417,103.6203,103.4417,103.6203,4900.0
2018-03-06 14:35:00,116.09,116.26,116.09,116.14,9413.0,103.6828,103.8346,103.6828,103.7275,9413.0
2018-03-06 14:40:00,116.19,116.24,116.06,116.12,2910.0,103.7721,103.8168,103.656,103.7096,2910.0
2018-03-06 14:45:00,116.16,116.44,116.15,116.4,5706.0,103.7453,103.9954,103.7364,103.9597,5706.0
2018-03-06 14:50:00,116.46,116.5,116.26,116.26,7523.0,104.0133,104.049,103.8346,103.8346,7523.0
2018-03-06 14:55:00,116.23,116.34,116.17,116.3,4558.0,103.8079,103.9061,103.7543,103.8704,4558.0
2018-03-06 15:00:00,116.24,116.25,116.06,116.07,7710.0,103.8168,103.8257,103.656,103.665,7710.0
2018-03-06 15:05:00,116.09,116.3,116.09,116.29,4949.0,103.6828,103.8704,103.6828,103.8614,4949.0
2018-03-06 15:10:00,116.3,116.35,116.09,116.1,6743.0,103.8704,103.915,103.6828,103.6917,6743.0
2018-03-06 15:15:00,116.09,116.18,115.99,116.06,43928.0,103.6828,103.7632,103.5935,103.656,43928.0
2018-03-06 15:20:00,116.08,116.35,116.08,116.28,18433.0,103.6739,103.915,103.6739,103.8525,18433.0
2018-03-06 15:25:00,116.3,116.51,116.23,116.44,13685.0,103.8704,104.0579,103.8079,103.9954,13685.0
2018-03-06 15:30:00,116.46,116.63,116.44,116.56,12478.0,104.0133,104.1651,103.9954,104.1026,12478.0
2018-03-06 15:35:00,116.56,116.58,116.31,116.32,9822.0,104.1026,104.1204,103.8793,103.8882,9822.0
2018-03-06 15:40:00,116.31,116.43,116.12,116.17,13030.0,103.8793,103.9865,103.7096,103.7543,13030.0
2018-03-06 15:45:00,116.13,116.24,115.95,115.98,16986.0,103.7185,103.8168,103.5578,103.5846,16986.0
2018-03-06 15:50:00,116.0,116.11,115.97,116.09,23055.0,103.6024,103.7007,103.5756,103.6828,23055.0
2018-03-06 15:55:00,116.09,116.12,115.93,116.06,48852.0,103.6828,103.7096,103.5399,103.656,48852.0
2018-03-07 09:30:00,115.3,116.51,115.14,116.09,55891.0,102.9773,104.0579,102.8344,103.6828,55891.0
2018-03-07 09:35:00,116.21,117.69,116.21,117.69,18195.0,103.79,105.1118,103.79,105.1118,18195.0
2018-03-07 09:40:00,117.57,117.6,116.95,117.26,16799.0,105.0046,105.0314,104.4509,104.7278,16799.0
2018-03-07 09:45:00,117.21,117.65,116.98,117.05,12867.0,104.6831,105.0761,104.4777,104.5402,12867.0
2018-03-07 09:50:00,117.08,117.24,116.06,116.06,26327.0,104.567,104.7099,103.656,103.656,26327.0
2018-03-07 09:55:00,115.96,116.31,115.74,115.74,16420.0,103.5667,103.8793,103.3702,103.3702,16420.0
2018-03-07 10:00:00,115.74,116.39,115.56,116.37,22515.0,103.3702,103.9508,103.2095,103.9329,22515.0
2018-03-07 10:05:00,116.29,116.64,116.14,116.48,13498.0,103.8614,104.174,103.7275,104.0311,13498.0
2018-03-07 10:10:00,116.6,116.76,116.15,116.23,19551.0,104.1383,104.2812,103.7364,103.8079,19551.0
2018-03-07 10:15:00,116.14,116.51,116.14,116.31,7339.0,103.7275,104.0579,103.7275,103.8793,7339.0
2018-03-07 10:20:00,116.23,116.76,116.2,116.76,3500.0,103.8079,104.2812,103.7811,104.2812,3500.0
2018-03-07 10:25:00,116.78,116.96,116.44,116.64,35087.0,104.2991,104.4598,103.9954,104.174,35087.0
2018-03-07 10:30:00,116.58,116.78,116.54,116.63,24561.0,104.1204,104.2991,104.0847,104.1651,24561.0
2018-03-07 10:35:00,116.79,116.94,116.72,116.89,10885.0,104.308,104.442,104.2455,104.3973,10885.0
2018-03-07 10:40:00,116.81,117.27,116.75,117.19,12152.0,104.3259,104.7367,104.2723,104.6653,12152.0
2018-03-07 10:45:00,117.07,117.23,116.94,117.08,9006.0,104.5581,104.701,104.442,104.567,9006.0
2018-03-07 10:50:00,117.25,117.74,117.2,117.73,35527.0,104.7188,105.1565,104.6742,105.1475,35527.0
2018-03-07 10:55:00,117.63,117.84,117.5,117.75,15621.0,105.0582,105.2458,104.9421,105.1654,15621.0
2018-03-07 11:00:00,117.7,117.7,117.25,117.27,8604.0,105.1207,105.1207,104.7188,104.7367,8604.0
2018-03-07 11:05:00,117.36,117.5,117.18,117.18,9776.0,104.8171,104.9421,104.6563,104.6563,9776.0
2018-03-07 11:10:00,117.27,117.48,117.18,117.48,3400.0,104.7367,104.9243,104.6563,104.9243,3400.0
2018-03-07 11:15:00,117.44,117.44,116.73,116.73,14602.0,104.8885,104.8885,104.2544,104.2544,14602.0
2018-03-07 11:20:00,116.73,116.91,116.47,116.85,10307.0,104.2544,104.4152,104.0222,104.3616,10307.0
2018-03-07 11:25:00,116.91,116.96,116.73,116.88,8597.0,104.4152,104.4598,104.2544,104.3884,8597.0
2018-03-07 11:30:00,116.95,117.22,116.91,116.96,4600.0,104.4509,104.692,104.4152,104.4598,4600.0
2018-03-07 11:35:00,117.03,117.27,117.03,117.09,3300.0,104.5224,104.7367,104.5224,104.5759,3300.0
2018-03-07 11:40:00,117.06,117.25,117.06,117.25,1400.0,104.5491,104.7188,104.5491,104.7188,1400.0
2018-03-07 11:45:00,117.26,117.26,116.79,116.81,5162.0,104.7278,104.7278,104.308,104.3259,5162.0
2018-03-07 11:50:00,116.84,116.89,116.75,116.75,5200.0,104.3527,104.3973,104.2723,104.2723,5200.0
2018-03-07 11:55:00,116.83,116.9,116.2,116.2,7190.0,104.3437,104.4062,103.7811,103.7811,7190.0
2018-03-07 12:00:00,116.2,116.25,115.93,115.93,3000.0,103.7811,103.8257,103.5399,103.5399,3000.0
2018-03-07 12:05:00,115.96,116.07,115.96,116.05,3457.0,103.5667,103.665,103.5667,103.6471,3457.0
2018-03-07 12:10:00,116.11,116.13,115.75,115.98,3824.0,103.7007,103.7185,103.3792,103.5846,3824.0
2018-03-07 12:15:00,116.0,116.26,115.87,116.23,3060.0,103.6024,103.8346,103.4863,103.8079,3060.0
2018-03-07 12:20:00,116.27,116.27,116.06,116.12,4184.0,103.8436,103.8436,103.656,103.7096,4184.0
2018-03-07 12:25:00,116.04,116.41,115.98,116.27,2477.0,103.6382,103.9686,103.5846,103.8436,2477.0
2018-03-07 12:30:00,116.37,116.37,116.26,116.35,2200.0,103.9329,103.9329,103.8346,103.915,2200.0
2018-03-07 12:35:00,116.3,116.41,116.25,116.3,1532.0,103.8704,103.9686,103.8257,103.8704,1532.0
2018-03-07 12:40:00,116.41,116.73,116.32,116.73,2160.0,103.9686,104.2544,103.8882,104.2544,2160.0
2018-03-07 12:45:00,116.65,116.88,116.65,116.88,1610.0,104.183,104.3884,104.183,104.3884,1610.0
2018-03-07 12:50:00,116.85,116.94,116.81,116.81,3203.0,104.3616,104.442,104.3259,104.3259,3203.0
2018-03-07 12:55:00,116.87,116.95,116.79,116.95,9800.0,104.3795,104.4509,104.308,104.4509,9800.0
2018-03-07 13:00:00,116.82,116.82,116.6,116.61,2998.0,104.3348,104.3348,104.1383,104.1472,2998.0
2018-03-07 13:05:00,116.54,116.61,116.39,116.54,3200.0,104.0847,104.1472,103.9508,104.0847,3200.0
2018-03-07 13:10:00,116.59,116.59,116.39,116.49,2000.0,104.1294,104.1294,103.9508,104.0401,2000.0
2018-03-07 13:15:00,116.47,116.67,116.4,116.67,2400.0,104.0222,104.2008,103.9597,104.2008,2400.0
2018-03-07 13:20:00,116.66,116.77,116.6,116.77,2150.0,104.1919,104.2901,104.1383,104.2901,2150.0
2018-03-07 13:25:00,116.78,117.23,116.78,117.23,3215.0,104.2991,104.701,104.2991,104.701,3215.0
2018-03-07 13:30:00,117.27,117.37,117.15,117.15,3116.0,104.7367,104.826,104.6295,104.6295,3116.0
2018-03-07 13:35:00,117.11,117.22,117.09,117.17,2400.0,104.5938,104.692,104.5759,104.6474,2400.0
2018-03-07 13:40:00,117.11,117.38,117.11,117.32,5700.0,104.5938,104.8349,104.5938,104.7814,5700.0
2018-03-07 13:45:00,117.3,117.46,117.27,117.41,4400.0,104.7635,104.9064,104.7367,104.8617,4400.0
2018-03-07 13:50:00,117.37,117.45,117.34,117.4,4244.0,104.826,104.8975,104.7992,104.8528,4244.0
2018-03-07 13:55:00,117.33,117.43,117.31,117.36,3000.0,104.7903,104.8796,104.7724,104.8171,3000.0
2018-03-07 14:00:00,117.33,117.5,117.24,117.44,5085.0,104.7903,104.9421,104.7099,104.8885,5085.0
2018-03-07 14:05:00,117.42,117.48,117.34,117.48,2950.0,104.8707,104.9243,104.7992,104.9243,2950.0
2018-03-07 14:10:00,117.48,117.71,117.47,117.66,8208.0,104.9243,105.1297,104.9153,105.085,8208.0
2018-03-07 14:15:00,117.66,117.7,117.58,117.62,11399.0,105.085,105.1207,105.0136,105.0493,11399.0
2018-03-07 14:20:00,117.67,117.67,117.36,117.42,11226.0,105.094,105.094,104.8171,104.8707,11226.0
2018-03-07 14:25:00,117.39,117.47,117.25,117.25,4510.0,104.8439,104.9153,104.7188,104.7188,4510.0
2018-03-07 14:30:00,117.31,117.4,117.25,117.4,4900.0,104.7724,104.8528,104.7188,104.8528,4900.0
2018-03-07 14:35:00,117.4,117.43,117.32,117.37,3600.0,104.8528,104.8796,104.7814,104.826,3600.0
2018-03-07 14:40:00,117.38,117.41,117.22,117.27,88381.0,104.8349,104.8617,104.692,104.7367,88381.0
2018-03-07 14:45:00,117.23,117.34,117.07,117.12,22498.0,104.701,104.7992,104.5581,104.6027,22498.0
2018-03-07 14:50:00,117.15,117.24,116.79,116.87,12677.0,104.6295,104.7099,104.308,104.3795,12677.0
2018-03-07 14:55:00,116.85,116.96,116.81,116.88,13200.0,104.3616,104.4598,104.3259,104.3884,13200.0
2018-03-07 15:00:00,116.91,117.0,116.77,117.0,12800.0,104.4152,104.4956,104.2901,104.4956,12800.0
2018-03-07 15:05:00,117.09,117.18,116.99,117.04,13600.0,104.5759,104.6563,104.4866,104.5313,13600.0
2018-03-07 15:10:00,117.04,117.15,116.94,116.99,10150.0,104.5313,104.6295,104.442,104.4866,10150.0
2018-03-07 15:15:00,116.98,116.99,116.84,116.86,16159.0,104.4777,104.4866,104.3527,104.3705,16159.0
2018-03-07 15:20:00,116.88,117.0,116.82,116.95,25310.0,104.3884,104.4956,104.3348,104.4509,25310.0
2018-03-07 15:25:00,116.95,116.95,116.88,116.89,5200.0,104.4509,104.4509,104.3884,104.3973,5200.0
2018-03-07 15:30:00,116.93,117.04,116.87,116.87,23244.0,104.433,104.5313,104.3795,104.3795,23244.0
2018-03-07 15:35:00,116.87,117.01,116.83,117.0,6060.0,104.3795,104.5045,104.3437,104.4956,6060.0
2018-03-07 15:40:00,117.0,117.49,117.0,117.48,17854.0,104.4956,104.9332,104.4956,104.9243,17854.0
2018-03-07 15:45:00,117.39,117.41,117.29,117.32,24618.0,104.8439,104.8617,104.7546,104.7814,24618.0
2018-03-07 15:50:00,117.32,117.5,117.17,117.34,52877.0,104.7814,104.9421,104.6474,104.7992,52877.0
2018-03-07 15:55:00,117.35,117.48,117.35,117.45,60479.0,104.8082,104.9243,104.8082,104.8975,60479.0
2018-03-08 09:30:00,118.05,118.07,116.67,117.56,27801.0,105.4333,105.4512,104.2008,104.9957,27801.0
2018-03-08 09:35:00,117.73,117.89,117.42,117.42,7718.0,105.1475,105.2904,104.8707,104.8707,7718.0
2018-03-08 09:40:00,117.27,117.65,117.26,117.56,3389.0,104.7367,105.0761,104.7278,104.9957,3389.0
2018-03-08 09:45:00,117.51,117.51,117.02,117.09,6443.0,104.9511,104.9511,104.5134,104.5759,6443.0
2018-03-08 09:50:00,117.18,117.5,117.13,117.17,14100.0,104.6563,104.9421,104.6117,104.6474,14100.0
2018-03-08 09:55:00,117.23,117.47,116.95,116.99,12179.0,104.701,104.9153,104.4509,104.4866,12179.0
2018-03-08 10:00:00,116.94,117.04,116.74,116.78,5650.0,104.442,104.5313,104.2633,104.2991,5650.0
2018-03-08 10:05:00,116.81,116.96,116.78,116.88,12000.0,104.3259,104.4598,104.2991,104.3884,12000.0
2018-03-08 10:10:00,116.78,117.35,116.61,117.35,5600.0,104.2991,104.8082,104.1472,104.8082,5600.0
2018-03-08 10:15:00,117.44,117.51,117.25,117.51,7442.0,104.8885,104.9511,104.7188,104.9511,7442.0
2018-03-08 10:20:00,117.51,117.58,117.43,117.55,3100.0,104.9511,105.0136,104.8796,104.9868,3100.0
2018-03-08 10:25:00,117.5,117.66,117.33,117.39,3300.0,104.9421,105.085,104.7903,104.8439,3300.0
2018-03-08 10:30:00,117.41,117.41,117.21,117.26,7408.0,104.8617,104.8617,104.6831,104.7278,7408.0
2018-03-08 10:35:00,117.26,117.41,117.04,117.04,4293.0,104.7278,104.8617,104.5313,104.5313,4293.0
2018-03-08 10:40:00,117.0,117.23,116.93,117.23,2169.0,104.4956,104.701,104.433,104.701,2169.0
2018-03-08 10:45:00,117.29,117.37,117.17,117.23,2035.0,104.7546,104.826,104.6474,104.701,2035.0
2018-03-08 10:50:00,117.24,117.33,117.23,117.26,8475.0,104.7099,104.7903,104.701,104.7278,8475.0
2018-03-08 10:55:00,117.15,117.24,116.81,117.08,7900.0,104.6295,104.7099,104.3259,104.567,7900.0
2018-03-08 11:00:00,117.06,117.19,116.91,117.19,1682.0,104.5491,104.6653,104.4152,104.6653,1682.0
2018-03-08 11:05:00,117.17,117.26,117.13,117.15,1164.0,104.6474,104.7278,104.6117,104.6295,1164.0
2018-03-08 11:10:00,117.25,117.4,117.22,117.31,5647.0,104.7188,104.8528,104.692,104.7724,5647.0
2018-03-08 11:15:00,117.33,117.45,117.3,117.33,9267.0,104.7903,104.8975,104.7635,104.7903,9267.0
2018-03-08 11:20:00,117.26,117.5,117.25,117.5,3100.0,104.7278,104.9421,104.7188,104.9421,3100.0
2018-03-08 11:25:00,117.55,117.62,117.47,117.52,6649.0,104.9868,105.0493,104.9153,104.96,6649.0
2018-03-08 11:30:00,117.58,117.58,117.39,117.4,2561.0,105.0136,105.0136,104.8439,104.8528,2561.0
2018-03-08 11:35:00,117.4,117.4,117.36,117.37,1335.0,104.8528,104.8528,104.8171,104.826,1335.0
2018-03-08 11:40:00,117.33,117.45,117.28,117.28,4900.0,104.7903,104.8975,104.7456,104.7456,4900.0
2018-03-08 11:45:00,117.32,117.35,117.22,117.23,1400.0,104.7814,104.8082,104.692,104.701,1400.0
2018-03-08 11:50:00,117.23,117.24,117.14,117.18,1438.0,104.701,104.7099,104.6206,104.6563,1438.0
2018-03-08 11:55:00,117.22,117.45,117.21,117.45,2100.0,104.692,104.8975,104.6831,104.8975,2100.0
2018-03-08 12:00:00,117.47,117.47,117.37,117.42,800.0,104.9153,104.9153,104.826,104.8707,800.0
2018-03-08 12:05:00,117.3,117.3,117.12,117.15,900.0,104.7635,104.7635,104.6027,104.6295,900.0
2018-03-08 12:10:00,117.02,117.03,116.84,116.84,2148.0,104.5134,104.5224,104.3527,104.3527,2148.0
2018-03-08 12:15:00,116.85,116.96,116.83,116.83,1700.0,104.3616,104.4598,104.3437,104.3437,1700.0
2018-03-08 12:20:00,116.97,116.99,116.92,116.92,700.0,104.4688,104.4866,104.4241,104.4241,700.0
2018-03-08 12:25:00,116.86,117.12,116.85,117.01,2450.0,104.3705,104.6027,104.3616,104.5045,2450.0
2018-03-08 12:30:00,117.02,117.03,116.89,116.98,2610.0,104.5134,104.5224,104.3973,104.4777,2610.0
2018-03-08 12:35:00,116.95,117.19,116.89,117.13,11188.0,104.4509,104.6653,104.3973,104.6117,11188.0
2018-03-08 12:40:00,117.15,117.15,117.08,117.13,2152.0,104.6295,104.6295,104.567,104.6117,2152.0
2018-03-08 12:45:00,117.1,117.22,117.07,117.2,4500.0,104.5849,104.692,104.5581,104.6742,4500.0
2018-03-08 12:50:00,117.18,117.21,116.96,117.08,3382.0,104.6563,104.6831,104.4598,104.567,3382.0
2018-03-08 12:55:00,117.09,117.09,117.04,117.08,536.0,104.5759,104.5759,104.5313,104.567,536.0
2018-03-08 13:00:00,117.09,117.09,116.96,117.07,1028.0,104.5759,104.5759,104.4598,104.5581,1028.0
2018-03-08 13:05:00,117.04,117.15,117.03,117.11,2111.0,104.5313,104.6295,104.5224,104.5938,2111.0
2018-03-08 13:10:00,117.16,117.19,117.08,117.08,1100.0,104.6385,104.6653,104.567,104.567,1100.0
2018-03-08 13:15:00,117.12,117.12,116.98,117.02,1020.0,104.6027,104.6027,104.4777,104.5134,1020.0
2018-03-08 13:20:00,117.06,117.06,116.64,116.7,7693.0,104.5491,104.5491,104.174,104.2276,7693.0
2018-03-08 13:25:00,116.63,116.68,116.48,116.65,3752.0,104.1651,104.2098,104.0311,104.183,3752.0
2018-03-08 13:30:00,116.56,116.6,116.49,116.53,1671.0,104.1026,104.1383,104.0401,104.0758,1671.0
2018-03-08 13:35:00,116.59,116.59,116.46,116.48,3608.0,104.1294,104.1294,104.0133,104.0311,3608.0
2018-03-08 13:40:00,116.43,116.65,116.42,116.5,2421.0,103.9865,104.183,103.9775,104.049,2421.0
2018-03-08 13:45:00,116.39,116.59,116.36,116.54,2100.0,103.9508,104.1294,103.924,104.0847,2100.0
2018-03-08 13:50:00,116.59,116.8,116.59,116.76,3800.0,104.1294,104.3169,104.1294,104.2812,3800.0
2018-03-08 13:55:00,116.75,116.79,116.68,116.68,2602.0,104.2723,104.308,104.2098,104.2098,2602.0
2018-03-08 14:00:00,116.64,116.74,116.62,116.64,3500.0,104.174,104.2633,104.1562,104.174,3500.0
2018-03-08 14:05:00,116.68,116.68,116.56,116.6,1700.0,104.2098,104.2098,104.1026,104.1383,1700.0
2018-03-08 14:10:00,116.59,116.64,116.57,116.64,1356.0,104.1294,104.174,104.1115,104.174,1356.0
2018-03-08 14:15:00,116.77,116.83,116.74,116.8,3218.0,104.2901,104.3437,104.2633,104.3169,3218.0
2018-03-08 14:20:00,116.82,116.82,116.64,116.68,5940.0,104.3348,104.3348,104.174,104.2098,5940.0
2018-03-08 14:25:00,116.64,116.78,116.62,116.73,4811.0,104.174,104.2991,104.1562,104.2544,4811.0
2018-03-08 14:30:00,116.7,116.73,116.5,116.66,4103.0,104.2276,104.2544,104.049,104.1919,4103.0
2018-03-08 14:35:00,116.64,116.87,116.64,116.84,2598.0,104.174,104.3795,104.174,104.3527,2598.0
2018-03-08 14:40:00,116.89,116.93,116.83,116.9,4200.0,104.3973,104.433,104.3437,104.4062,4200.0
2018-03-08 14:45:00,116.9,117.02,116.9,117.0,2900.0,104.4062,104.5134,104.4062,104.4956,2900.0
2018-03-08 14:50:00,116.95,117.06,116.93,116.96,6200.0,104.4509,104.5491,104.433,104.4598,6200.0
2018-03-08 14:55:00,116.96,116.99,116.91,116.91,3370.0,104.4598,104.4866,104.4152,104.4152,3370.0
2018-03-08 15:00:00,116.94,117.11,116.93,117.11,5500.0,104.442,104.5938,104.433,104.5938,5500.0
2018-03-08 15:05:00,117.11,117.24,117.1,117.13,3646.0,104.5938,104.7099,104.5849,104.6117,3646.0
2018-03-08 15:10:00,117.19,117.23,117.1,117.12,3200.0,104.6653,104.701,104.5849,104.6027,3200.0
2018-03-08 15:15:00,117.13,117.23,117.1,117.23,3256.0,104.6117,104.701,104.5849,104.701,3256.0
2018-03-08 15:20:00,117.27,117.27,117.03,117.03,3399.0,104.7367,104.7367,104.5224,104.5224,3399.0
2018-03-08 15:25:00,117.03,117.09,117.01,117.02,3800.0,104.5224,104.5759,104.5045,104.5134,3800.0
2018-03-08 15:30:00,116.95,116.95,116.76,116.81,8700.0,104.4509,104.4509,104.2812,104.3259,8700.0
2018-03-08 15:35:00,116.84,116.88,116.75,116.75,5715.0,104.3527,104.3884,104.2723,104.2723,5715.0
2018-03-08 15:40:00,116.69,116.83,116.64,116.67,8350.0,104.2187,104.3437,104.174,104.2008,8350.0
2018-03-08 15:45:00,116.73,116.82,116.63,116.72,10856.0,104.2544,104.3348,104.1651,104.2455,10856.0
2018-03-08 15:50:00,116.73,117.01,116.73,116.78,28610.0,104.2544,104.5045,104.2544,104.2991,28610.0
2018-03-08 15:55:00,116.81,117.21,116.78,117.0,67066.0,104.3259,104.6831,104.2991,104.4956,67066.0
2018-03-09 09:30:00,117.67,117.83,117.01,117.49,22499.0,105.094,105.2369,104.5045,104.9332,22499.0
2018-03-09 09:35:00,117.42,117.84,117.42,117.46,7142.0,104.8707,105.2458,104.8707,104.9064,7142.0
2018-03-09 09:40:00,117.49,117.78,117.38,117.67,12526.0,104.9332,105.1922,104.8349,105.094,12526.0
2018-03-09 09:45:00,117.68,118.12,117.68,118.11,10824.0,105.1029,105.4959,105.1029,105.4869,10824.0
2018-03-09 09:50:00,118.25,118.7,118.25,118.67,10818.0,105.612,106.0139,105.612,105.9871,10818.0
2018-03-09 09:55:00,118.63,118.65,118.43,118.54,4551.0,105.9514,105.9692,105.7727,105.871,4551.0
2018-03-09 10:00:00,118.67,118.95,118.67,118.8,9957.0,105.9871,106.2372,105.9871,106.1032,9957.0
2018-03-09 10:05:00,118.86,119.28,118.86,119.21,15033.0,106.1568,106.5319,106.1568,106.4694,15033.0
2018-03-09 10:10:00,119.15,119.15,118.92,119.0,7700.0,106.4158,106.4158,106.2104,106.2818,7700.0
2018-03-09 10:15:00,118.98,119.41,118.98,119.25,12100.0,106.2639,106.648,106.2639,106.5051,12100.0
2018-03-09 10:20:00,119.18,119.31,118.96,119.06,18600.0,106.4426,106.5587,106.2461,106.3354,18600.0
2018-03-09 10:25:00,119.15,119.32,118.99,119.02,18256.0,106.4158,106.5676,106.2729,106.2997,18256.0
2018-03-09 10:30:00,118.94,119.09,118.74,118.99,13884.0,106.2282,106.3622,106.0496,106.2729,13884.0
2018-03-09 10:35:00,118.92,119.28,118.61,119.12,20130.0,106.2104,106.5319,105.9335,106.389,20130.0
2018-03-09 10:40:00,119.08,119.2,118.84,119.15,15141.0,106.3533,106.4604,106.1389,106.4158,15141.0
2018-03-09 10:45:00,119.23,119.25,119.02,119.02,4500.0,106.4872,106.5051,106.2997,106.2997,4500.0
2018-03-09 10:50:00,119.02,119.18,118.97,119.06,13317.0,106.2997,106.4426,106.255,106.3354,13317.0
2018-03-09 10:55:00,119.02,119.33,119.01,119.14,6420.0,106.2997,106.5765,106.2907,106.4068,6420.0
2018-03-09 11:00:00,119.16,119.24,119.07,119.11,3200.0,106.4247,106.4962,106.3443,106.3801,3200.0
2018-03-09 11:05:00,119.11,119.23,119.02,119.23,6415.0,106.3801,106.4872,106.2997,106.4872,6415.0
2018-03-09 11:10:00,119.21,119.44,119.21,119.44,10010.0,106.4694,106.6748,106.4694,106.6748,10010.0
2018-03-09 11:15:00,119.44,119.57,119.42,119.54,4566.0,106.6748,106.7909,106.6569,106.7641,4566.0
2018-03-09 11:20:00,119.48,119.51,119.17,119.28,5716.0,106.7105,106.7373,106.4336,106.5319,5716.0
2018-03-09 11:25:00,119.28,119.53,119.25,119.41,6600.0,106.5319,106.7552,106.5051,106.648,6600.0
2018-03-09 11:30:00,119.48,119.58,119.42,119.54,5344.0,106.7105,106.7998,106.6569,106.7641,5344.0
2018-03-09 11:35:00,119.53,119.61,119.47,119.51,3901.0,106.7552,106.8266,106.7016,106.7373,3901.0
2018-03-09 11:40:00,119.52,119.52,119.2,119.25,5210.0,106.7462,106.7462,106.4604,106.5051,5210.0
2018-03-09 11:45:00,119.24,119.32,119.11,119.23,6450.0,106.4962,106.5676,106.3801,106.4872,6450.0
2018-03-09 11:50:00,119.25,119.27,119.1,119.11,2300.0,106.5051,106.523,106.3711,106.3801,2300.0
2018-03-09 11:55:00,119.16,119.44,119.13,119.41,7522.0,106.4247,106.6748,106.3979,106.648,7522.0
2018-03-09 12:00:00,119.43,119.63,119.43,119.55,8400.0,106.6659,106.8445,106.6659,106.773,8400.0
2018-03-09 12:05:00,119.65,119.87,119.59,119.8,9800.0,106.8623,107.0588,106.8088,106.9963,9800.0
2018-03-09 12:10:00,119.81,119.97,119.8,119.86,4504.0,107.0052,107.1481,106.9963,107.0499,4504.0
2018-03-09 12:15:00,119.9,120.02,119.82,119.96,20660.0,107.0856,107.1928,107.0142,107.1392,20660.0
2018-03-09 12:20:00,119.91,119.98,119.73,119.76,7040.0,107.0946,107.1571,106.9338,106.9606,7040.0
2018-03-09 12:25:00,119.79,119.88,119.77,119.87,4531.0,106.9874,107.0678,106.9695,107.0588,4531.0
2018-03-09 12:30:00,119.9,120.05,119.84,120.04,8111.0,107.0856,107.2196,107.032,107.2107,8111.0
2018-03-09 12:35:00,120.04,120.13,119.96,120.08,27488.0,107.2107,107.291,107.1392,107.2464,27488.0
2018-03-09 12:40:00,120.02,120.03,119.91,119.91,6300.0,107.1928,107.2017,107.0946,107.0946,6300.0
2018-03-09 12:45:00,119.91,119.96,119.85,119.92,3110.0,107.0946,107.1392,107.041,107.1035,3110.0
2018-03-09 12:50:00,119.92,119.98,119.92,119.98,700.0,107.1035,107.1571,107.1035,107.1571,700.0
2018-03-09 12:55:00,119.93,120.04,119.92,119.94,6850.0,107.1124,107.2107,107.1035,107.1213,6850.0
2018-03-09 13:00:00,119.97,120.07,119.94,120.0,6706.0,107.1481,107.2375,107.1213,107.1749,6706.0
2018-03-09 13:05:00,119.99,120.18,119.99,120.18,15747.0,107.166,107.3357,107.166,107.3357,15747.0
2018-03-09 13:10:00,120.14,120.36,120.1,120.36,16757.0,107.3,107.4965,107.2642,107.4965,16757.0
2018-03-09 13:15:00,120.34,120.56,120.32,120.51,9342.0,107.4786,107.6751,107.4607,107.6304,9342.0
2018-03-09 13:20:00,120.53,120.56,120.42,120.47,9675.0,107.6483,107.6751,107.55,107.5947,9675.0
2018-03-09 13:25:00,120.5,120.54,120.41,120.45,10869.0,107.6215,107.6572,107.5411,107.5768,10869.0
2018-03-09 13:30:00,120.45,120.62,120.31,120.31,34007.0,107.5768,107.7287,107.4518,107.4518,34007.0
2018-03-09 13:35:00,120.29,120.33,120.19,120.31,2668.0,107.4339,107.4697,107.3446,107.4518,2668.0
2018-03-09 13:40:00,120.34,120.65,120.27,120.61,5200.0,107.4786,107.7555,107.4161,107.7197,5200.0
2018-03-09 13:45:00,120.65,120.72,120.53,120.64,7922.0,107.7555,107.818,107.6483,107.7465,7922.0
2018-03-09 13:50:00,120.64,120.71,120.5,120.5,13344.0,107.7465,107.8091,107.6215,107.6215,13344.0
2018-03-09 13:55:00,120.52,120.65,120.51,120.65,4008.0,107.6394,107.7555,107.6304,107.7555,4008.0
2018-03-09 14:00:00,120.64,120.79,120.62,120.71,5364.0,107.7465,107.8805,107.7287,107.8091,5364.0
2018-03-09 14:05:00,120.69,120.78,120.63,120.75,6743.0,107.7912,107.8716,107.7376,107.8448,6743.0
2018-03-09 14:10:00,120.71,120.84,120.71,120.76,6888.0,107.8091,107.9252,107.8091,107.8537,6888.0
2018-03-09 14:15:00,120.71,120.75,120.66,120.72,4256.0,107.8091,107.8448,107.7644,107.818,4256.0
2018-03-09 14:20:00,120.72,120.72,120.43,120.49,6069.0,107.818,107.818,107.559,107.6126,6069.0
2018-03-09 14:25:00,120.46,120.53,120.36,120.5,4500.0,107.5858,107.6483,107.4965,107.6215,4500.0
2018-03-09 14:30:00,120.58,120.62,120.41,120.5,6604.0,107.6929,107.7287,107.5411,107.6215,6604.0
2018-03-09 14:35:00,120.47,120.48,120.18,120.45,7400.0,107.5947,107.6036,107.3357,107.5768,7400.0
2018-03-09 14:40:00,120.49,120.54,120.37,120.43,5970.0,107.6126,107.6572,107.5054,107.559,5970.0
2018-03-09 14:45:00,120.41,120.57,120.41,120.53,9925.0,107.5411,107.684,107.5411,107.6483,9925.0
2018-03-09 14:50:00,120.48,120.53,120.24,120.24,6600.0,107.6036,107.6483,107.3893,107.3893,6600.0
2018-03-09 14:55:00,120.25,120.6,120.25,120.6,4600.0,107.3982,107.7108,107.3982,107.7108,4600.0
2018-03-09 15:00:00,120.56,120.77,120.52,120.76,8651.0,107.6751,107.8626,107.6394,107.8537,8651.0
2018-03-09 15:05:00,120.73,120.77,120.56,120.61,11100.0,107.8269,107.8626,107.6751,107.7197,11100.0
2018-03-09 15:10:00,120.63,120.72,120.53,120.71,7418.0,107.7376,107.818,107.6483,107.8091,7418.0
2018-03-09 15:15:00,120.73,121.03,120.68,120.97,20056.0,107.8269,108.0949,107.7823,108.0413,20056.0
2018-03-09 15:20:00,120.97,121.14,120.97,121.13,8843.0,108.0413,108.1931,108.0413,108.1842,8843.0
2018-03-09 15:25:00,121.1,121.32,121.06,121.25,17666.0,108.1574,108.3539,108.1216,108.2913,17666.0
2018-03-09 15:30:00,121.27,121.34,121.2,121.23,19003.0,108.3092,108.3717,108.2467,108.2735,19003.0
2018-03-09 15:35:00,121.22,121.29,121.14,121.14,20212.0,108.2645,108.3271,108.1931,108.1931,20212.0
2018-03-09 15:40:00,121.19,121.29,121.14,121.15,19347.0,108.2378,108.3271,108.1931,108.202,19347.0
2018-03-09 15:45:00,121.15,121.17,120.84,120.84,23150.0,108.202,108.2199,107.9252,107.9252,23150.0
2018-03-09 15:50:00,120.89,121.0,120.86,120.92,23599.0,107.9698,108.0681,107.943,107.9966,23599.0
2018-03-09 15:55:00,120.94,121.17,120.92,121.16,69474.0,108.0145,108.2199,107.9966,108.211,69474.0
2018-03-12 09:30:00,122.0,122.95,121.2,122.17,36681.0,108.9612,109.8097,108.2467,109.113,36681.0
2018-03-12 09:35:00,122.3,122.75,121.82,122.51,26341.0,109.2291,109.631,108.8004,109.4167,26341.0
2018-03-12 09:40:00,122.29,122.48,121.99,121.99,15102.0,109.2202,109.3899,108.9523,108.9523,15102.0
2018-03-12 09:45:00,122.04,122.09,121.83,121.98,11457.0,108.9969,109.0416,108.8094,108.9433,11457.0
2018-03-12 09:50:00,122.0,122.1,121.65,121.9,17301.0,108.9612,109.0505,108.6486,108.8719,17301.0
2018-03-12 09:55:00,121.88,122.09,121.65,121.75,15808.0,108.854,109.0416,108.6486,108.7379,15808.0
2018-03-12 10:00:00,121.79,121.94,121.52,121.78,14486.0,108.7736,108.9076,108.5325,108.7647,14486.0
2018-03-12 10:05:00,121.83,122.13,121.67,121.88,31805.0,108.8094,109.0773,108.6665,108.854,31805.0
2018-03-12 10:10:00,121.67,122.03,121.6,122.02,21765.0,108.6665,108.988,108.6039,108.979,21765.0
2018-03-12 10:15:00,121.91,122.08,121.54,121.54,25703.0,108.8808,109.0326,108.5503,108.5503,25703.0
2018-03-12 10:20:00,121.51,121.74,121.49,121.63,8100.0,108.5236,108.729,108.5057,108.6307,8100.0
2018-03-12 10:25:00,121.63,121.86,121.54,121.86,8961.0,108.6307,108.8361,108.5503,108.8361,8961.0
2018-03-12 10:30:00,121.74,121.93,121.61,121.86,14832.0,108.729,108.8987,108.6129,108.8361,14832.0
2018-03-12 10:35:00,121.85,121.9,121.71,121.8,2350.0,108.8272,108.8719,108.7022,108.7826,2350.0
2018-03-12 10:40:00,121.74,121.74,121.4,121.7,5102.0,108.729,108.729,108.4253,108.6932,5102.0
2018-03-12 10:45:00,121.64,121.64,121.41,121.44,2100.0,108.6397,108.6397,108.4342,108.461,2100.0
2018-03-12 10:50:00,121.5,121.55,121.02,121.08,8174.0,108.5146,108.5593,108.0859,108.1395,8174.0
2018-03-12 10:55:00,121.17,121.33,121.08,121.24,3500.0,108.2199,108.3628,108.1395,108.2824,3500.0
2018-03-12 11:00:00,121.25,121.57,121.25,121.51,4580.0,108.2913,108.5771,108.2913,108.5236,4580.0
2018-03-12 11:05:00,121.43,121.47,121.31,121.43,4240.0,108.4521,108.4878,108.3449,108.4521,4240.0
2018-03-12 11:10:00,121.46,121.55,121.28,121.42,4516.0,108.4789,108.5593,108.3181,108.4432,4516.0
2018-03-12 11:15:00,121.32,121.38,121.22,121.26,3800.0,108.3539,108.4074,108.2645,108.3003,3800.0
2018-03-12 11:20:00,121.26,121.31,121.22,121.23,1803.0,108.3003,108.3449,108.2645,108.2735,1803.0
2018-03-12 11:25:00,121.26,121.38,121.21,121.32,4600.0,108.3003,108.4074,108.2556,108.3539,4600.0
2018-03-12 11:30:00,121.4,121.51,121.34,121.34,4300.0,108.4253,108.5236,108.3717,108.3717,4300.0
2018-03-12 11:35:00,121.42,121.74,121.42,121.66,3060.0,108.4432,108.729,108.4432,108.6575,3060.0
2018-03-12 11:40:00,121.75,121.78,121.59,121.76,3784.0,108.7379,108.7647,108.595,108.7468,3784.0
2018-03-12 11:45:00,121.92,121.95,121.69,121.74,3100.0,108.8897,108.9165,108.6843,108.729,3100.0
2018-03-12 11:50:00,121.71,121.9,121.7,121.79,3234.0,108.7022,108.8719,108.6932,108.7736,3234.0
2018-03-12 11:55:00,121.79,122.11,121.79,122.11,3500.0,108.7736,109.0594,108.7736,109.0594,3500.0
2018-03-12 12:00:00,122.13,122.33,122.1,122.16,3627.0,109.0773,109.2559,109.0505,109.1041,3627.0
2018-03-12 12:05:00,122.27,122.41,122.19,122.37,3900.0,109.2023,109.3274,109.1309,109.2916,3900.0
2018-03-12 12:10:00,122.38,122.48,122.38,122.48,2400.0,109.3006,109.3899,109.3006,109.3899,2400.0
2018-03-12 12:15:00,122.5,122.63,122.42,122.51,7398.0,109.4077,109.5239,109.3363,109.4167,7398.0
2018-03-12 12:20:00,122.46,122.5,122.34,122.44,6000.0,109.372,109.4077,109.2648,109.3542,6000.0
2018-03-12 12:25:00,122.44,122.46,122.33,122.43,4526.0,109.3542,109.372,109.2559,109.3452,4526.0
2018-03-12 12:30:00,122.4,122.64,122.4,122.49,6512.0,109.3184,109.5328,109.3184,109.3988,6512.0
2018-03-12 12:35:00,122.51,122.56,122.4,122.47,3762.0,109.4167,109.4613,109.3184,109.381,3762.0
2018-03-12 12:40:00,122.59,122.61,122.51,122.57,4200.0,109.4881,109.506,109.4167,109.4703,4200.0
2018-03-12 12:45:00,122.56,122.81,122.56,122.7,3750.0,109.4613,109.6846,109.4613,109.5864,3750.0
2018-03-12 12:50:00,122.75,122.98,122.75,122.94,7015.0,109.631,109.8364,109.631,109.8007,7015.0
2018-03-12 12:55:00,122.92,123.07,122.7,122.71,12714.0,109.7829,109.9168,109.5864,109.5953,12714.0
2018-03-12 13:00:00,122.72,122.86,122.57,122.76,6390.0,109.6042,109.7293,109.4703,109.64,6390.0
2018-03-12 13:05:00,122.73,122.94,122.63,122.94,3291.0,109.6132,109.8007,109.5239,109.8007,3291.0
2018-03-12 13:10:00,122.99,123.11,122.89,123.03,2000.0,109.8454,109.9526,109.7561,109.8811,2000.0
2018-03-12 13:15:00,122.98,122.98,122.54,122.54,9197.0,109.8364,109.8364,109.4435,109.4435,9197.0
2018-03-12 13:20:00,122.54,122.65,122.43,122.61,5023.0,109.4435,109.5417,109.3452,109.506,5023.0
2018-03-12 13:25:00,122.67,122.68,122.55,122.6,2534.0,109.5596,109.5685,109.4524,109.4971,2534.0
2018-03-12 13:30:00,122.59,122.87,122.59,122.78,2567.0,109.4881,109.7382,109.4881,109.6578,2567.0
2018-03-12 13:35:00,122.76,122.89,122.72,122.89,1589.0,109.64,109.7561,109.6042,109.7561,1589.0
2018-03-12 13:40:00,122.9,122.9,122.66,122.67,4100.0,109.765,109.765,109.5506,109.5596,4100.0
2018-03-12 13:45:00,122.72,122.89,122.71,122.87,5250.0,109.6042,109.7561,109.5953,109.7382,5250.0
2018-03-12 13:50:00,122.79,122.79,122.56,122.56,3700.0,109.6668,109.6668,109.4613,109.4613,3700.0
2018-03-12 13:55:00,122.55,122.57,122.23,122.24,3600.0,109.4524,109.4703,109.1666,109.1755,3600.0
2018-03-12 14:00:00,122.29,122.53,122.29,122.49,5800.0,109.2202,109.4345,109.2202,109.3988,5800.0
2018-03-12 14:05:00,122.37,122.4,122.29,122.33,2510.0,109.2916,109.3184,109.2202,109.2559,2510.0
2018-03-12 14:10:00,122.27,122.33,122.11,122.14,7365.0,109.2023,109.2559,109.0594,109.0862,7365.0
2018-03-12 14:15:00,122.22,122.33,122.13,122.29,4008.0,109.1577,109.2559,109.0773,109.2202,4008.0
2018-03-12 14:20:00,122.34,122.44,122.22,122.29,5404.0,109.2648,109.3542,109.1577,109.2202,5404.0
2018-03-12 14:25:00,122.34,122.5,122.33,122.36,3101.0,109.2648,109.4077,109.2559,109.2827,3101.0
2018-03-12 14:30:00,122.37,122.38,122.23,122.31,4600.0,109.2916,109.3006,109.1666,109.2381,4600.0
2018-03-12 14:35:00,122.38,122.45,122.31,122.39,5342.0,109.3006,109.3631,109.2381,109.3095,5342.0
2018-03-12 14:40:00,122.39,122.43,122.21,122.29,5738.0,109.3095,109.3452,109.1487,109.2202,5738.0
2018-03-12 14:45:00,122.36,122.36,122.12,122.29,4900.0,109.2827,109.2827,109.0684,109.2202,4900.0
2018-03-12 14:50:00,122.21,122.42,122.16,122.33,6251.0,109.1487,109.3363,109.1041,109.2559,6251.0
2018-03-12 14:55:00,122.35,122.4,122.25,122.33,5211.0,109.2738,109.3184,109.1845,109.2559,5211.0
2018-03-12 15:00:00,122.41,122.49,122.37,122.42,7333.0,109.3274,109.3988,109.2916,109.3363,7333.0
2018-03-12 15:05:00,122.45,122.48,122.34,122.48,4757.0,109.3631,109.3899,109.2648,109.3899,4757.0
2018-03-12 15:10:00,122.4,122.45,122.32,122.35,6313.0,109.3184,109.3631,109.247,109.2738,6313.0
2018-03-12 15:15:00,122.37,122.47,122.35,122.4,6435.0,109.2916,109.381,109.2738,109.3184,6435.0
2018-03-12 15:20:00,122.36,122.51,122.36,122.49,31423.0,109.2827,109.4167,109.2827,109.3988,31423.0
2018-03-12 15:25:00,122.48,122.48,122.26,122.26,6775.0,109.3899,109.3899,109.1934,109.1934,6775.0
2018-03-12 15:30:00,122.24,122.45,122.19,122.42,7824.0,109.1755,109.3631,109.1309,109.3363,7824.0
2018-03-12 15:35:00,122.45,122.5,122.41,122.5,6114.0,109.3631,109.4077,109.3274,109.4077,6114.0
2018-03-12 15:40:00,122.52,122.61,122.42,122.47,14076.0,109.4256,109.506,109.3363,109.381,14076.0
2018-03-12 15:45:00,122.41,122.55,122.41,122.52,15540.0,109.3274,109.4524,109.3274,109.4256,15540.0
2018-03-12 15:50:00,122.5,122.7,122.41,122.47,43295.0,109.4077,109.5864,109.3274,109.381,43295.0
2018-03-12 15:55:00,122.46,122.64,122.36,122.41,52581.0,109.372,109.5328,109.2827,109.3274,52581.0
2018-03-13 09:30:00,123.41,123.48,122.4,123.34,16457.0,110.2205,110.283,109.3184,110.158,16457.0
2018-03-13 09:35:00,123.48,123.67,123.16,123.3,6524.0,110.283,110.4527,109.9972,110.1222,6524.0
2018-03-13 09:40:00,123.39,123.53,123.06,123.07,5329.0,110.2026,110.3277,109.9079,109.9168,5329.0
2018-03-13 09:45:00,123.17,123.6,123.11,123.39,8699.0,110.0061,110.3902,109.9526,110.2026,8699.0
2018-03-13 09:50:00,123.2,123.46,123.04,123.3,15464.0,110.0329,110.2651,109.89,110.1222,15464.0
2018-03-13 09:55:00,123.23,123.36,123.22,123.34,4843.0,110.0597,110.1758,110.0508,110.158,4843.0
2018-03-13 10:00:00,123.36,123.38,123.11,123.29,8400.0,110.1758,110.1937,109.9526,110.1133,8400.0
2018-03-13 10:05:00,123.28,123.52,123.15,123.49,6850.0,110.1044,110.3187,109.9883,110.2919,6850.0
2018-03-13 10:10:00,123.51,123.87,123.46,123.69,5891.0,110.3098,110.6313,110.2651,110.4706,5891.0
2018-03-13 10:15:00,123.69,123.96,123.69,123.87,11182.0,110.4706,110.7117,110.4706,110.6313,11182.0
2018-03-13 10:20:00,123.9,123.96,123.67,123.68,8865.0,110.6581,110.7117,110.4527,110.4616,8865.0
2018-03-13 10:25:00,123.76,123.77,123.19,123.28,8460.0,110.5331,110.542,110.024,110.1044,8460.0
2018-03-13 10:30:00,123.27,123.27,122.85,123.0,13066.0,110.0955,110.0955,109.7203,109.8543,13066.0
2018-03-13 10:35:00,123.04,123.06,122.66,122.66,8620.0,109.89,109.9079,109.5506,109.5506,8620.0
2018-03-13 10:40:00,122.73,123.06,122.73,123.05,8540.0,109.6132,109.9079,109.6132,109.899,8540.0
2018-03-13 10:45:00,122.99,123.24,122.96,123.02,11339.0,109.8454,110.0687,109.8186,109.8722,11339.0
2018-03-13 10:50:00,122.98,122.98,122.76,122.76,6112.0,109.8364,109.8364,109.64,109.64,6112.0
2018-03-13 10:55:00,122.82,122.89,122.67,122.73,7755.0,109.6935,109.7561,109.5596,109.6132,7755.0
2018-03-13 11:00:00,122.71,122.76,122.18,122.18,22977.0,109.5953,109.64,109.1219,109.1219,22977.0
2018-03-13 11:05:00,122.13,122.13,121.6,121.6,11871.0,109.0773,109.0773,108.6039,108.6039,11871.0
2018-03-13 11:10:00,121.56,121.8,121.47,121.57,9213.0,108.5682,108.7826,108.4878,108.5771,9213.0
2018-03-13 11:15:00,121.6,121.72,121.49,121.61,7823.0,108.6039,108.7111,108.5057,108.6129,7823.0
2018-03-13 11:20:00,121.64,122.0,121.64,122.0,6500.0,108.6397,108.9612,108.6397,108.9612,6500.0
2018-03-13 11:25:00,121.93,121.97,121.61,121.62,10095.0,108.8987,108.9344,108.6129,108.6218,10095.0
2018-03-13 11:30:00,121.71,121.82,121.5,121.5,5668.0,108.7022,108.8004,108.5146,108.5146,5668.0
2018-03-13 11:35:00,121.61,121.91,121.52,121.89,9187.0,108.6129,108.8808,108.5325,108.8629,9187.0
2018-03-13 11:40:00,121.92,122.23,121.92,122.15,7855.0,108.8897,109.1666,108.8897,109.0952,7855.0
2018-03-13 11:45:00,122.14,122.34,122.07,122.33,8749.0,109.0862,109.2648,109.0237,109.2559,8749.0
2018-03-13 11:50:00,122.37,122.49,122.22,122.46,8025.0,109.2916,109.3988,109.1577,109.372,8025.0
2018-03-13 11:55:00,122.45,122.45,121.94,121.94,5315.0,109.3631,109.3631,108.9076,108.9076,5315.0
2018-03-13 12:00:00,121.96,121.99,121.45,121.57,7777.0,108.9255,108.9523,108.47,108.5771,7777.0
2018-03-13 12:05:00,121.53,121.74,121.1,121.3,7500.0,108.5414,108.729,108.1574,108.336,7500.0
2018-03-13 12:10:00,121.27,121.28,121.05,121.12,5740.0,108.3092,108.3181,108.1127,108.1752,5740.0
2018-03-13 12:15:00,121.12,121.32,121.04,121.28,6400.0,108.1752,108.3539,108.1038,108.3181,6400.0
2018-03-13 12:20:00,121.33,121.6,121.23,121.48,20786.0,108.3628,108.6039,108.2735,108.4968,20786.0
2018-03-13 12:25:00,121.37,121.41,121.12,121.22,12923.0,108.3985,108.4342,108.1752,108.2645,12923.0
2018-03-13 12:30:00,121.19,121.73,121.19,121.59,11496.0,108.2378,108.72,108.2378,108.595,11496.0
2018-03-13 12:35:00,121.63,121.79,121.55,121.74,5320.0,108.6307,108.7736,108.5593,108.729,5320.0
2018-03-13 12:40:00,121.73,121.73,121.48,121.48,3055.0,108.72,108.72,108.4968,108.4968,3055.0
2018-03-13 12:45:00,121.52,121.85,121.41,121.84,5500.0,108.5325,108.8272,108.4342,108.8183,5500.0
2018-03-13 12:50:00,121.93,122.25,121.92,122.25,4937.0,108.8987,109.1845,108.8897,109.1845,4937.0
2018-03-13 12:55:00,122.15,122.35,122.15,122.23,3850.0,109.0952,109.2738,109.0952,109.1666,3850.0
2018-03-13 13:00:00,122.22,122.23,122.07,122.14,2100.0,109.1577,109.1666,109.0237,109.0862,2100.0
2018-03-13 13:05:00,122.25,122.26,122.12,122.14,1965.0,109.1845,109.1934,109.0684,109.0862,1965.0
2018-03-13 13:10:00,122.17,122.32,122.17,122.25,1250.0,109.113,109.247,109.113,109.1845,1250.0
2018-03-13 13:15:00,122.29,122.33,122.2,122.28,3240.0,109.2202,109.2559,109.1398,109.2113,3240.0
2018-03-13 13:20:00,122.32,122.39,122.16,122.17,3584.0,109.247,109.3095,109.1041,109.113,3584.0
2018-03-13 13:25:00,122.09,122.12,121.96,122.09,1409.0,109.0416,109.0684,108.9255,109.0416,1409.0
2018-03-13 13:30:00,122.18,122.28,122.11,122.23,2800.0,109.1219,109.2113,109.0594,109.1666,2800.0
2018-03-13 13:35:00,122.15,122.17,122.1,122.11,2175.0,109.0952,109.113,109.0505,109.0594,2175.0
2018-03-13 13:40:00,122.1,122.26,122.04,122.04,4100.0,109.0505,109.1934,108.9969,108.9969,4100.0
2018-03-13 13:45:00,122.1,122.11,121.65,121.82,3704.0,109.0505,109.0594,108.6486,108.8004,3704.0
2018-03-13 13:50:00,121.8,121.91,121.74,121.83,2550.0,108.7826,108.8808,108.729,108.8094,2550.0
2018-03-13 13:55:00,121.8,121.8,121.63,121.77,2100.0,108.7826,108.7826,108.6307,108.7558,2100.0
2018-03-13 14:00:00,121.72,121.72,121.59,121.65,2400.0,108.7111,108.7111,108.595,108.6486,2400.0
2018-03-13 14:05:00,121.64,121.71,121.52,121.66,4076.0,108.6397,108.7022,108.5325,108.6575,4076.0
2018-03-13 14:10:00,121.64,121.68,121.39,121.4,2648.0,108.6397,108.6754,108.4164,108.4253,2648.0
2018-03-13 14:15:00,121.37,121.51,121.32,121.47,1752.0,108.3985,108.5236,108.3539,108.4878,1752.0
2018-03-13 14:20:00,121.46,121.48,121.37,121.42,3767.0,108.4789,108.4968,108.3985,108.4432,3767.0
2018-03-13 14:25:00,121.38,121.52,121.23,121.23,9524.0,108.4074,108.5325,108.2735,108.2735,9524.0
2018-03-13 14:30:00,121.31,121.58,121.23,121.54,4839.0,108.3449,108.5861,108.2735,108.5503,4839.0
2018-03-13 14:35:00,121.53,121.55,121.35,121.44,4290.0,108.5414,108.5593,108.3807,108.461,4290.0
2018-03-13 14:40:00,121.37,121.39,120.96,121.02,6867.0,108.3985,108.4164,108.0323,108.0859,6867.0
2018-03-13 14:45:00,120.98,121.16,120.74,120.85,12294.0,108.0502,108.211,107.8358,107.9341,12294.0
2018-03-13 14:50:00,120.86,120.98,120.75,120.78,9791.0,107.943,108.0502,107.8448,107.8716,9791.0
2018-03-13 14:55:00,120.83,121.0,120.74,121.0,6299.0,107.9162,108.0681,107.8358,108.0681,6299.0
2018-03-13 15:00:00,121.12,121.22,120.71,120.78,4620.0,108.1752,108.2645,107.8091,107.8716,4620.0
2018-03-13 15:05:00,120.7,120.79,120.61,120.61,13125.0,107.8001,107.8805,107.7197,107.7197,13125.0
2018-03-13 15:10:00,120.7,120.83,120.59,120.65,3978.0,107.8001,107.9162,107.7019,107.7555,3978.0
2018-03-13 15:15:00,120.56,120.7,120.49,120.64,5123.0,107.6751,107.8001,107.6126,107.7465,5123.0
2018-03-13 15:20:00,120.59,120.62,120.32,120.34,8661.0,107.7019,107.7287,107.4607,107.4786,8661.0
2018-03-13 15:25:00,120.37,120.44,120.2,120.37,13096.0,107.5054,107.5679,107.3536,107.5054,13096.0
2018-03-13 15:30:00,120.36,120.57,120.33,120.45,9829.0,107.4965,107.684,107.4697,107.5768,9829.0
2018-03-13 15:35:00,120.39,120.59,120.15,120.21,8511.0,107.5233,107.7019,107.3089,107.3625,8511.0
2018-03-13 15:40:00,120.17,120.48,120.09,120.4,17653.0,107.3268,107.6036,107.2553,107.5322,17653.0
2018-03-13 15:45:00,120.44,120.44,120.2,120.24,18818.0,107.5679,107.5679,107.3536,107.3893,18818.0
2018-03-13 15:50:00,120.2,120.53,120.05,120.48,45990.0,107.3536,107.6483,107.2196,107.6036,45990.0
2018-03-13 15:55:00,120.48,120.59,120.46,120.52,59583.0,107.6036,107.7019,107.5858,107.6394,59583.0
2018-03-14 09:30:00,121.84,121.89,120.61,120.61,22627.0,108.8183,108.8629,107.7197,107.7197,22627.0
2018-03-14 09:35:00,120.85,120.85,120.18,120.27,18737.0,107.9341,107.9341,107.3357,107.4161,18737.0
2018-03-14 09:40:00,120.27,121.41,120.11,121.41,22315.0,107.4161,108.4342,107.2732,108.4342,22315.0
2018-03-14 09:45:00,121.32,121.51,120.58,120.61,13872.0,108.3539,108.5236,107.6929,107.7197,13872.0
2018-03-14 09:50:00,120.58,121.01,120.55,120.72,9792.0,107.6929,108.077,107.6662,107.818,9792.0
2018-03-14 09:55:00,120.68,120.81,120.49,120.75,3930.0,107.7823,107.8984,107.6126,107.8448,3930.0
2018-03-14 10:00:00,120.84,121.4,120.84,121.39,6415.0,107.9252,108.4253,107.9252,108.4164,6415.0
2018-03-14 10:05:00,121.31,121.42,121.16,121.27,5850.0,108.3449,108.4432,108.211,108.3092,5850.0
2018-03-14 10:10:00,121.2,121.29,121.05,121.06,14556.0,108.2467,108.3271,108.1127,108.1216,14556.0
2018-03-14 10:15:00,121.19,121.25,120.89,121.23,9300.0,108.2378,108.2913,107.9698,108.2735,9300.0
2018-03-14 10:20:00,121.17,121.51,121.11,121.48,3600.0,108.2199,108.5236,108.1663,108.4968,3600.0
2018-03-14 10:25:00,121.49,121.83,121.49,121.82,5203.0,108.5057,108.8094,108.5057,108.8004,5203.0
2018-03-14 10:30:00,121.64,121.79,121.53,121.71,4200.0,108.6397,108.7736,108.5414,108.7022,4200.0
2018-03-14 10:35:00,121.71,121.71,121.21,121.27,4910.0,108.7022,108.7022,108.2556,108.3092,4910.0
2018-03-14 10:40:00,121.28,121.46,121.23,121.31,6326.0,108.3181,108.4789,108.2735,108.3449,6326.0
2018-03-14 10:45:00,121.28,121.4,121.23,121.23,7000.0,108.3181,108.4253,108.2735,108.2735,7000.0
2018-03-14 10:50:00,121.32,121.52,121.31,121.4,4000.0,108.3539,108.5325,108.3449,108.4253,4000.0
2018-03-14 10:55:00,121.46,121.58,121.26,121.58,5813.0,108.4789,108.5861,108.3003,108.5861,5813.0
2018-03-14 11:00:00,121.65,121.74,121.25,121.35,4407.0,108.6486,108.729,108.2913,108.3807,4407.0
2018-03-14 11:05:00,121.34,121.39,121.28,121.33,1664.0,108.3717,108.4164,108.3181,108.3628,1664.0
2018-03-14 11:10:00,121.31,121.31,120.86,120.94,3822.0,108.3449,108.3449,107.943,108.0145,3822.0
2018-03-14 11:15:00,120.94,120.94,120.37,120.4,5989.0,108.0145,108.0145,107.5054,107.5322,5989.0
2018-03-14 11:20:00,120.54,120.54,120.1,120.43,10908.0,107.6572,107.6572,107.2642,107.559,10908.0
2018-03-14 11:25:00,120.44,120.6,120.44,120.6,1000.0,107.5679,107.7108,107.5679,107.7108,1000.0
2018-03-14 11:30:00,120.55,120.56,120.27,120.27,4467.0,107.6662,107.6751,107.4161,107.4161,4467.0
2018-03-14 11:35:00,120.26,120.26,119.74,119.98,8123.0,107.4071,107.4071,106.9427,107.1571,8123.0
2018-03-14 11:40:00,119.92,120.1,119.73,120.09,6730.0,107.1035,107.2642,106.9338,107.2553,6730.0
2018-03-14 11:45:00,120.15,120.33,120.05,120.16,6850.0,107.3089,107.4697,107.2196,107.3178,6850.0
2018-03-14 11:50:00,120.13,120.34,120.13,120.26,2900.0,107.291,107.4786,107.291,107.4071,2900.0
2018-03-14 11:55:00,120.33,120.43,120.07,120.17,4363.0,107.4697,107.559,107.2375,107.3268,4363.0
2018-03-14 12:00:00,120.16,120.26,120.14,120.15,2500.0,107.3178,107.4071,107.3,107.3089,2500.0
2018-03-14 12:05:00,120.21,120.21,119.93,119.98,2800.0,107.3625,107.3625,107.1124,107.1571,2800.0
2018-03-14 12:10:00,119.99,120.01,119.84,119.87,20866.0,107.166,107.1839,107.032,107.0588,20866.0
2018-03-14 12:15:00,119.87,120.2,119.87,120.14,9769.0,107.0588,107.3536,107.0588,107.3,9769.0
2018-03-14 12:20:00,120.12,120.37,120.1,120.25,5900.0,107.2821,107.5054,107.2642,107.3982,5900.0
2018-03-14 12:25:00,120.15,120.31,120.11,120.2,3927.0,107.3089,107.4518,107.2732,107.3536,3927.0
2018-03-14 12:30:00,120.21,120.37,120.16,120.28,12415.0,107.3625,107.5054,107.3178,107.425,12415.0
2018-03-14 12:35:00,120.27,120.6,120.27,120.47,4621.0,107.4161,107.7108,107.4161,107.5947,4621.0
2018-03-14 12:40:00,120.53,120.56,120.42,120.42,2433.0,107.6483,107.6751,107.55,107.55,2433.0
2018-03-14 12:45:00,120.47,120.61,120.25,120.43,7326.0,107.5947,107.7197,107.3982,107.559,7326.0
2018-03-14 12:50:00,120.39,120.39,120.19,120.22,3250.0,107.5233,107.5233,107.3446,107.3714,3250.0
2018-03-14 12:55:00,120.22,120.22,119.96,119.97,7000.0,107.3714,107.3714,107.1392,107.1481,7000.0
2018-03-14 13:00:00,119.99,120.03,119.72,119.83,4600.0,107.166,107.2017,106.9249,107.0231,4600.0
2018-03-14 13:05:00,119.79,119.93,119.77,119.83,3748.0,106.9874,107.1124,106.9695,107.0231,3748.0
2018-03-14 13:10:00,119.88,119.91,119.79,119.87,2254.0,107.0678,107.0946,106.9874,107.0588,2254.0
2018-03-14 13:15:00,119.94,120.17,119.93,120.17,3200.0,107.1213,107.3268,107.1124,107.3268,3200.0
2018-03-14 13:20:00,120.17,120.32,120.17,120.31,2500.0,107.3268,107.4607,107.3268,107.4518,2500.0
2018-03-14 13:25:00,120.23,120.45,120.23,120.38,3588.0,107.3804,107.5768,107.3804,107.5143,3588.0
2018-03-14 13:30:00,120.49,120.68,120.44,120.56,1800.0,107.6126,107.7823,107.5679,107.6751,1800.0
2018-03-14 13:35:00,120.6,120.84,120.6,120.84,1900.0,107.7108,107.9252,107.7108,107.9252,1900.0
2018-03-14 13:40:00,120.92,120.98,120.84,120.98,2700.0,107.9966,108.0502,107.9252,108.0502,2700.0
2018-03-14 13:45:00,121.0,121.14,121.0,121.02,3633.0,108.0681,108.1931,108.0681,108.0859,3633.0
2018-03-14 13:50:00,121.15,121.34,121.15,121.27,3603.0,108.202,108.3717,108.202,108.3092,3603.0
2018-03-14 13:55:00,121.22,121.27,120.99,120.99,3474.0,108.2645,108.3092,108.0591,108.0591,3474.0
2018-03-14 14:00:00,121.07,121.11,120.88,120.88,5945.0,108.1306,108.1663,107.9609,107.9609,5945.0
2018-03-14 14:05:00,120.93,121.07,120.89,121.07,4479.0,108.0055,108.1306,107.9698,108.1306,4479.0
2018-03-14 14:10:00,120.89,120.89,120.81,120.82,1948.0,107.9698,107.9698,107.8984,107.9073,1948.0
2018-03-14 14:15:00,120.85,120.91,120.81,120.81,2500.0,107.9341,107.9877,107.8984,107.8984,2500.0
2018-03-14 14:20:00,120.83,120.87,120.78,120.86,3693.0,107.9162,107.952,107.8716,107.943,3693.0
2018-03-14 14:25:00,120.86,120.89,120.8,120.87,4081.0,107.943,107.9698,107.8894,107.952,4081.0
2018-03-14 14:30:00,120.86,120.95,120.85,120.94,2200.0,107.943,108.0234,107.9341,108.0145,2200.0
2018-03-14 14:35:00,120.98,120.98,120.39,120.44,4064.0,108.0502,108.0502,107.5233,107.5679,4064.0
2018-03-14 14:40:00,120.43,120.6,120.28,120.28,12467.0,107.559,107.7108,107.425,107.425,12467.0
2018-03-14 14:45:00,120.32,120.47,120.19,120.39,11393.0,107.4607,107.5947,107.3446,107.5233,11393.0
2018-03-14 14:50:00,120.34,120.49,120.33,120.4,3600.0,107.4786,107.6126,107.4697,107.5322,3600.0
2018-03-14 14:55:00,120.32,120.61,120.32,120.55,4015.0,107.4607,107.7197,107.4607,107.6662,4015.0
2018-03-14 15:00:00,120.53,120.58,120.38,120.38,4079.0,107.6483,107.6929,107.5143,107.5143,4079.0
2018-03-14 15:05:00,120.39,120.49,120.33,120.36,7806.0,107.5233,107.6126,107.4697,107.4965,7806.0
2018-03-14 15:10:00,120.36,120.47,120.16,120.34,6998.0,107.4965,107.5947,107.3178,107.4786,6998.0
2018-03-14 15:15:00,120.38,120.56,120.24,120.35,9101.0,107.5143,107.6751,107.3893,107.4875,9101.0
2018-03-14 15:20:00,120.32,120.58,120.21,120.56,6734.0,107.4607,107.6929,107.3625,107.6751,6734.0
2018-03-14 15:25:00,120.53,120.6,120.34,120.38,5265.0,107.6483,107.7108,107.4786,107.5143,5265.0
2018-03-14 15:30:00,120.39,120.44,120.19,120.19,6930.0,107.5233,107.5679,107.3446,107.3446,6930.0
2018-03-14 15:35:00,120.21,120.39,120.2,120.23,9889.0,107.3625,107.5233,107.3536,107.3804,9889.0
2018-03-14 15:40:00,120.21,120.23,120.04,120.16,11520.0,107.3625,107.3804,107.2107,107.3178,11520.0
2018-03-14 15:45:00,120.16,120.5,120.16,120.5,17843.0,107.3178,107.6215,107.3178,107.6215,17843.0
2018-03-14 15:50:00,120.44,120.46,120.25,120.38,17383.0,107.5679,107.5858,107.3982,107.5143,17383.0
2018-03-14 15:55:00,120.36,120.46,120.25,120.44,43987.0,107.4965,107.5858,107.3982,107.5679,43987.0
2018-03-15 09:30:00,120.56,121.66,120.04,120.05,18371.0,107.6751,108.6575,107.2107,107.2196,18371.0
2018-03-15 09:35:00,120.39,120.61,119.84,120.52,17931.0,107.5233,107.7197,107.032,107.6394,17931.0
2018-03-15 09:40:00,120.55,121.0,120.5,120.67,1800.0,107.6662,108.0681,107.6215,107.7733,1800.0
2018-03-15 09:45:00,120.86,120.86,120.29,120.29,3447.0,107.943,107.943,107.4339,107.4339,3447.0
2018-03-15 09:50:00,120.28,120.72,120.27,120.42,10000.0,107.425,107.818,107.4161,107.55,10000.0
2018-03-15 09:55:00,120.55,120.73,120.44,120.67,4851.0,107.6662,107.8269,107.5679,107.7733,4851.0
2018-03-15 10:00:00,120.6,120.8,120.3,120.61,8067.0,107.7108,107.8894,107.4429,107.7197,8067.0
2018-03-15 10:05:00,120.78,120.8,120.51,120.78,5242.0,107.8716,107.8894,107.6304,107.8716,5242.0
2018-03-15 10:10:00,120.81,120.86,120.69,120.74,2300.0,107.8984,107.943,107.7912,107.8358,2300.0
2018-03-15 10:15:00,120.83,121.03,120.76,121.03,8238.0,107.9162,108.0949,107.8537,108.0949,8238.0
2018-03-15 10:20:00,120.99,121.17,120.94,121.02,6099.0,108.0591,108.2199,108.0145,108.0859,6099.0
2018-03-15 10:25:00,120.98,121.35,120.98,121.33,6500.0,108.0502,108.3807,108.0502,108.3628,6500.0
2018-03-15 10:30:00,121.42,121.51,121.13,121.2,5450.0,108.4432,108.5236,108.1842,108.2467,5450.0
2018-03-15 10:35:00,121.27,121.27,121.12,121.16,8500.0,108.3092,108.3092,108.1752,108.211,8500.0
2018-03-15 10:40:00,121.15,121.25,121.14,121.2,7634.0,108.202,108.2913,108.1931,108.2467,7634.0
2018-03-15 10:45:00,121.19,121.45,121.11,121.45,8700.0,108.2378,108.47,108.1663,108.47,8700.0
2018-03-15 10:50:00,121.45,121.48,121.38,121.38,600.0,108.47,108.4968,108.4074,108.4074,600.0
2018-03-15 10:55:00,121.47,121.74,121.47,121.56,5678.0,108.4878,108.729,108.4878,108.5682,5678.0
2018-03-15 11:00:00,121.65,122.21,121.55,121.99,23905.0,108.6486,109.1487,108.5593,108.9523,23905.0
2018-03-15 11:05:00,121.97,122.25,121.94,122.09,3786.0,108.9344,109.1845,108.9076,109.0416,3786.0
2018-03-15 11:10:00,122.17,122.38,122.1,122.38,9132.0,109.113,109.3006,109.0505,109.3006,9132.0
2018-03-15 11:15:00,122.38,122.39,122.08,122.2,3000.0,109.3006,109.3095,109.0326,109.1398,3000.0
2018-03-15 11:20:00,122.28,122.33,122.11,122.12,7243.0,109.2113,109.2559,109.0594,109.0684,7243.0
2018-03-15 11:25:00,122.22,122.46,122.1,122.36,6971.0,109.1577,109.372,109.0505,109.2827,6971.0
2018-03-15 11:30:00,122.4,122.4,122.07,122.07,3800.0,109.3184,109.3184,109.0237,109.0237,3800.0
2018-03-15 11:35:00,122.16,122.31,122.15,122.2,4670.0,109.1041,109.2381,109.0952,109.1398,4670.0
2018-03-15 11:40:00,122.12,122.2,122.12,122.2,778.0,109.0684,109.1398,109.0684,109.1398,778.0
2018-03-15 11:45:00,122.28,122.33,122.1,122.17,6826.0,109.2113,109.2559,109.0505,109.113,6826.0
2018-03-15 11:50:00,122.18,122.2,121.99,122.05,3725.0,109.1219,109.1398,108.9523,109.0058,3725.0
2018-03-15 11:55:00,122.0,122.37,121.93,122.27,5948.0,108.9612,109.2916,108.8987,109.2023,5948.0
2018-03-15 12:00:00,122.32,122.33,122.08,122.08,8450.0,109.247,109.2559,109.0326,109.0326,8450.0
2018-03-15 12:05:00,122.08,122.24,122.05,122.18,9505.0,109.0326,109.1755,109.0058,109.1219,9505.0
2018-03-15 12:10:00,122.23,122.25,122.08,122.09,4800.0,109.1666,109.1845,109.0326,109.0416,4800.0
2018-03-15 12:15:00,122.13,122.13,121.92,121.94,4657.0,109.0773,109.0773,108.8897,108.9076,4657.0
2018-03-15 12:20:00,121.91,122.0,121.85,121.91,2114.0,108.8808,108.9612,108.8272,108.8808,2114.0
2018-03-15 12:25:00,121.86,121.95,121.73,121.75,7594.0,108.8361,108.9165,108.72,108.7379,7594.0
2018-03-15 12:30:00,121.73,121.83,121.55,121.65,9059.0,108.72,108.8094,108.5593,108.6486,9059.0
2018-03-15 12:35:00,121.64,121.64,121.48,121.48,2250.0,108.6397,108.6397,108.4968,108.4968,2250.0
2018-03-15 12:40:00,121.44,121.62,121.44,121.61,1000.0,108.461,108.6218,108.461,108.6129,1000.0
2018-03-15 12:45:00,121.69,121.71,121.57,121.69,2300.0,108.6843,108.7022,108.5771,108.6843,2300.0
2018-03-15 12:50:00,121.66,121.72,121.61,121.61,2700.0,108.6575,108.7111,108.6129,108.6129,2700.0
2018-03-15 12:55:00,121.54,121.76,121.54,121.69,1900.0,108.5503,108.7468,108.5503,108.6843,1900.0
2018-03-15 13:00:00,121.65,121.71,121.63,121.67,1902.0,108.6486,108.7022,108.6307,108.6665,1902.0
2018-03-15 13:05:00,121.62,121.62,121.57,121.59,1551.0,108.6218,108.6218,108.5771,108.595,1551.0
2018-03-15 13:10:00,121.59,121.59,121.5,121.5,800.0,108.595,108.595,108.5146,108.5146,800.0
2018-03-15 13:15:00,121.52,121.53,121.4,121.48,6800.0,108.5325,108.5414,108.4253,108.4968,6800.0
2018-03-15 13:20:00,121.44,121.57,121.43,121.56,5094.0,108.461,108.5771,108.4521,108.5682,5094.0
2018-03-15 13:25:00,121.59,121.72,121.38,121.51,2985.0,108.595,108.7111,108.4074,108.5236,2985.0
2018-03-15 13:30:00,121.5,121.6,121.48,121.48,2187.0,108.5146,108.6039,108.4968,108.4968,2187.0
2018-03-15 13:35:00,121.43,121.58,121.42,121.56,891.0,108.4521,108.5861,108.4432,108.5682,891.0
2018-03-15 13:40:00,121.57,121.68,121.45,121.45,4661.0,108.5771,108.6754,108.47,108.47,4661.0
2018-03-15 13:45:00,121.47,121.47,121.22,121.29,5040.0,108.4878,108.4878,108.2645,108.3271,5040.0
2018-03-15 13:50:00,121.36,121.38,121.13,121.17,7271.0,108.3896,108.4074,108.1842,108.2199,7271.0
2018-03-15 13:55:00,121.07,121.07,120.89,120.89,5502.0,108.1306,108.1306,107.9698,107.9698,5502.0
2018-03-15 14:00:00,120.87,120.98,120.76,120.96,5050.0,107.952,108.0502,107.8537,108.0323,5050.0
2018-03-15 14:05:00,120.93,121.0,120.85,120.96,3000.0,108.0055,108.0681,107.9341,108.0323,3000.0
2018-03-15 14:10:00,120.95,121.13,120.95,121.11,24656.0,108.0234,108.1842,108.0234,108.1663,24656.0
2018-03-15 14:15:00,121.13,121.17,121.02,121.05,6666.0,108.1842,108.2199,108.0859,108.1127,6666.0
2018-03-15 14:20:00,121.07,121.14,121.02,121.1,2200.0,108.1306,108.1931,108.0859,108.1574,2200.0
2018-03-15 14:25:00,121.11,121.25,121.06,121.13,8350.0,108.1663,108.2913,108.1216,108.1842,8350.0
2018-03-15 14:30:00,121.17,121.18,121.05,121.13,2400.0,108.2199,108.2288,108.1127,108.1842,2400.0
2018-03-15 14:35:00,121.16,121.21,121.1,121.19,5606.0,108.211,108.2556,108.1574,108.2378,5606.0
2018-03-15 14:40:00,121.23,121.27,121.13,121.16,5191.0,108.2735,108.3092,108.1842,108.211,5191.0
2018-03-15 14:45:00,121.25,121.32,121.25,121.29,2000.0,108.2913,108.3539,108.2913,108.3271,2000.0
2018-03-15 14:50:00,121.32,121.32,121.22,121.24,2829.0,108.3539,108.3539,108.2645,108.2824,2829.0
2018-03-15 14:55:00,121.27,121.55,121.27,121.52,5000.0,108.3092,108.5593,108.3092,108.5325,5000.0
2018-03-15 15:00:00,121.51,121.56,121.27,121.28,5483.0,108.5236,108.5682,108.3092,108.3181,5483.0
2018-03-15 15:05:00,121.27,121.36,121.21,121.28,4830.0,108.3092,108.3896,108.2556,108.3181,4830.0
2018-03-15 15:10:00,121.34,121.45,121.31,121.42,4424.0,108.3717,108.47,108.3449,108.4432,4424.0
2018-03-15 15:15:00,121.42,121.52,121.35,121.4,6844.0,108.4432,108.5325,108.3807,108.4253,6844.0
2018-03-15 15:20:00,121.4,121.43,121.32,121.38,13766.0,108.4253,108.4521,108.3539,108.4074,13766.0
2018-03-15 15:25:00,121.36,121.42,121.35,121.38,7545.0,108.3896,108.4432,108.3807,108.4074,7545.0
2018-03-15 15:30:00,121.37,121.41,121.31,121.31,10609.0,108.3985,108.4342,108.3449,108.3449,10609.0
2018-03-15 15:35:00,121.33,121.39,121.29,121.31,10804.0,108.3628,108.4164,108.3271,108.3449,10804.0
2018-03-15 15:40:00,121.34,121.37,121.26,121.3,8203.0,108.3717,108.3985,108.3003,108.336,8203.0
2018-03-15 15:45:00,121.26,121.34,121.23,121.29,12861.0,108.3003,108.3717,108.2735,108.3271,12861.0
2018-03-15 15:50:00,121.27,121.27,120.98,120.98,35620.0,108.3092,108.3092,108.0502,108.0502,35620.0
2018-03-15 15:55:00,121.01,121.01,120.8,120.8,82537.0,108.077,108.077,107.8894,107.8894,82537.0
2018-03-16 09:30:00,121.51,121.51,120.81,121.41,156756.0,108.5236,108.5236,107.8984,108.4342,156756.0
2018-03-16 09:35:00,121.56,121.56,120.63,120.75,4147.0,108.5682,108.5682,107.7376,107.8448,4147.0
2018-03-16 09:40:00,120.8,121.16,120.7,120.88,16050.0,107.8894,108.211,107.8001,107.9609,16050.0
2018-03-16 09:45:00,120.99,120.99,120.24,120.33,8799.0,108.0591,108.0591,107.3893,107.4697,8799.0
2018-03-16 09:50:00,120.31,120.82,120.15,120.82,8032.0,107.4518,107.9073,107.3089,107.9073,8032.0
2018-03-16 09:55:00,120.83,120.94,120.54,120.68,3200.0,107.9162,108.0145,107.6572,107.7823,3200.0
2018-03-16 10:00:00,120.66,120.82,120.41,120.41,5874.0,107.7644,107.9073,107.5411,107.5411,5874.0
2018-03-16 10:05:00,120.43,120.83,120.43,120.75,8011.0,107.559,107.9162,107.559,107.8448,8011.0
2018-03-16 10:10:00,120.65,120.69,120.5,120.69,2700.0,107.7555,107.7912,107.6215,107.7912,2700.0
2018-03-16 10:15:00,120.71,121.03,120.69,120.96,17645.0,107.8091,108.0949,107.7912,108.0323,17645.0
2018-03-16 10:20:00,121.03,121.38,121.03,121.36,6804.0,108.0949,108.4074,108.0949,108.3896,6804.0
2018-03-16 10:25:00,121.33,121.54,121.25,121.47,3793.0,108.3628,108.5503,108.2913,108.4878,3793.0
2018-03-16 10:30:00,121.37,121.62,121.36,121.47,5636.0,108.3985,108.6218,108.3896,108.4878,5636.0
2018-03-16 10:35:00,121.52,121.56,121.4,121.47,3600.0,108.5325,108.5682,108.4253,108.4878,3600.0
2018-03-16 10:40:00,121.41,121.47,121.27,121.41,8200.0,108.4342,108.4878,108.3092,108.4342,8200.0
2018-03-16 10:45:00,121.45,121.45,121.24,121.33,5080.0,108.47,108.47,108.2824,108.3628,5080.0
2018-03-16 10:50:00,121.35,121.49,121.29,121.41,4400.0,108.3807,108.5057,108.3271,108.4342,4400.0
2018-03-16 10:55:00,121.43,121.43,121.29,121.36,10700.0,108.4521,108.4521,108.3271,108.3896,10700.0
2018-03-16 11:00:00,121.28,121.37,121.25,121.32,11539.0,108.3181,108.3985,108.2913,108.3539,11539.0
2018-03-16 11:05:00,121.32,121.33,121.13,121.14,7551.0,108.3539,108.3628,108.1842,108.1931,7551.0
2018-03-16 11:10:00,121.14,121.16,120.87,120.96,4401.0,108.1931,108.211,107.952,108.0323,4401.0
2018-03-16 11:15:00,120.97,120.97,120.76,120.88,3691.0,108.0413,108.0413,107.8537,107.9609,3691.0
2018-03-16 11:20:00,120.94,121.08,120.93,120.95,3549.0,108.0145,108.1395,108.0055,108.0234,3549.0
2018-03-16 11:25:00,120.98,121.13,120.81,121.13,8064.0,108.0502,108.1842,107.8984,108.1842,8064.0
2018-03-16 11:30:00,121.12,121.13,120.77,120.8,4600.0,108.1752,108.1842,107.8626,107.8894,4600.0
2018-03-16 11:35:00,120.87,120.92,120.84,120.88,1800.0,107.952,107.9966,107.9252,107.9609,1800.0
2018-03-16 11:40:00,120.93,120.93,120.69,120.83,5800.0,108.0055,108.0055,107.7912,107.9162,5800.0
2018-03-16 11:45:00,120.83,120.84,120.69,120.69,2700.0,107.9162,107.9252,107.7912,107.7912,2700.0
2018-03-16 11:50:00,120.73,120.75,120.63,120.63,2351.0,107.8269,107.8448,107.7376,107.7376,2351.0
2018-03-16 11:55:00,120.63,120.66,120.42,120.49,4276.0,107.7376,107.7644,107.55,107.6126,4276.0
2018-03-16 12:00:00,120.52,120.77,120.49,120.73,3343.0,107.6394,107.8626,107.6126,107.8269,3343.0
2018-03-16 12:05:00,120.76,120.77,120.57,120.68,1400.0,107.8537,107.8626,107.684,107.7823,1400.0
2018-03-16 12:10:00,120.78,120.78,120.64,120.7,2100.0,107.8716,107.8716,107.7465,107.8001,2100.0
2018-03-16 12:15:00,120.7,120.7,120.51,120.58,3800.0,107.8001,107.8001,107.6304,107.6929,3800.0
2018-03-16 12:20:00,120.65,120.76,120.6,120.66,1500.0,107.7555,107.8537,107.7108,107.7644,1500.0
2018-03-16 12:25:00,120.74,120.74,120.55,120.6,2900.0,107.8358,107.8358,107.6662,107.7108,2900.0
2018-03-16 12:30:00,120.59,120.63,120.52,120.57,700.0,107.7019,107.7376,107.6394,107.684,700.0
2018-03-16 12:35:00,120.59,120.68,120.59,120.62,1404.0,107.7019,107.7823,107.7019,107.7287,1404.0
2018-03-16 12:40:00,120.6,120.74,120.57,120.74,2914.0,107.7108,107.8358,107.684,107.8358,2914.0
2018-03-16 12:45:00,120.76,120.84,120.72,120.84,2000.0,107.8537,107.9252,107.818,107.9252,2000.0
2018-03-16 12:50:00,120.85,120.96,120.84,120.9,4701.0,107.9341,108.0323,107.9252,107.9787,4701.0
2018-03-16 12:55:00,121.01,121.01,120.92,120.96,2619.0,108.077,108.077,107.9966,108.0323,2619.0
2018-03-16 13:00:00,120.99,121.05,120.91,120.97,1400.0,108.0591,108.1127,107.9877,108.0413,1400.0
2018-03-16 13:05:00,120.95,120.95,120.82,120.93,2294.0,108.0234,108.0234,107.9073,108.0055,2294.0
2018-03-16 13:10:00,120.86,120.87,120.83,120.83,1820.0,107.943,107.952,107.9162,107.9162,1820.0
2018-03-16 13:15:00,120.88,120.94,120.76,120.8,1200.0,107.9609,108.0145,107.8537,107.8894,1200.0
2018-03-16 13:20:00,120.87,120.9,120.8,120.8,2832.0,107.952,107.9787,107.8894,107.8894,2832.0
2018-03-16 13:25:00,120.87,120.89,120.82,120.86,1449.0,107.952,107.9698,107.9073,107.943,1449.0
2018-03-16 13:30:00,120.93,120.98,120.87,120.98,1450.0,108.0055,108.0502,107.952,108.0502,1450.0
2018-03-16 13:35:00,120.94,120.98,120.9,120.98,1060.0,108.0145,108.0502,107.9787,108.0502,1060.0
2018-03-16 13:40:00,120.99,121.02,120.85,120.85,4902.0,108.0591,108.0859,107.9341,107.9341,4902.0
2018-03-16 13:45:00,120.87,120.93,120.73,120.73,4685.0,107.952,108.0055,107.8269,107.8269,4685.0
2018-03-16 13:50:00,120.81,120.81,120.78,120.78,487.0,107.8984,107.8984,107.8716,107.8716,487.0
2018-03-16 13:55:00,120.82,120.87,120.8,120.87,2100.0,107.9073,107.952,107.8894,107.952,2100.0
2018-03-16 14:00:00,120.89,120.89,120.82,120.82,2802.0,107.9698,107.9698,107.9073,107.9073,2802.0
2018-03-16 14:05:00,120.8,120.89,120.8,120.88,2725.0,107.8894,107.9698,107.8894,107.9609,2725.0
2018-03-16 14:10:00,120.87,120.93,120.82,120.89,26100.0,107.952,108.0055,107.9073,107.9698,26100.0
2018-03-16 14:15:00,120.85,120.89,120.81,120.87,3118.0,107.9341,107.9698,107.8984,107.952,3118.0
2018-03-16 14:20:00,120.86,121.06,120.83,121.06,4715.0,107.943,108.1216,107.9162,108.1216,4715.0
2018-03-16 14:25:00,121.1,121.11,121.02,121.11,2904.0,108.1574,108.1663,108.0859,108.1663,2904.0
2018-03-16 14:30:00,121.06,121.1,121.0,121.06,1300.0,108.1216,108.1574,108.0681,108.1216,1300.0
2018-03-16 14:35:00,121.07,121.13,121.06,121.11,1200.0,108.1306,108.1842,108.1216,108.1663,1200.0
2018-03-16 14:40:00,121.06,121.12,121.03,121.03,4825.0,108.1216,108.1752,108.0949,108.0949,4825.0
2018-03-16 14:45:00,121.07,121.08,120.97,121.0,2800.0,108.1306,108.1395,108.0413,108.0681,2800.0
2018-03-16 14:50:00,120.96,121.05,120.96,120.98,1225.0,108.0323,108.1127,108.0323,108.0502,1225.0
2018-03-16 14:55:00,120.98,121.07,120.96,121.05,2900.0,108.0502,108.1306,108.0323,108.1127,2900.0
2018-03-16 15:00:00,121.05,121.08,120.98,121.01,2229.0,108.1127,108.1395,108.0502,108.077,2229.0
2018-03-16 15:05:00,121.0,121.13,120.96,121.04,3200.0,108.0681,108.1842,108.0323,108.1038,3200.0
2018-03-16 15:10:00,121.0,121.03,120.89,120.91,3300.0,108.0681,108.0949,107.9698,107.9877,3300.0
2018-03-16 15:15:00,120.92,120.93,120.8,120.84,5719.0,107.9966,108.0055,107.8894,107.9252,5719.0
2018-03-16 15:20:00,120.83,120.89,120.8,120.85,5855.0,107.9162,107.9698,107.8894,107.9341,5855.0
2018-03-16 15:25:00,120.87,120.93,120.85,120.9,3523.0,107.952,108.0055,107.9341,107.9787,3523.0
2018-03-16 15:30:00,120.9,121.04,120.9,120.98,5870.0,107.9787,108.1038,107.9787,108.0502,5870.0
2018-03-16 15:35:00,121.02,121.02,120.9,120.9,7596.0,108.0859,108.0859,107.9787,107.9787,7596.0
2018-03-16 15:40:00,120.96,121.06,120.94,121.03,3150.0,108.0323,108.1216,108.0145,108.0949,3150.0
2018-03-16 15:45:00,121.05,121.09,120.98,121.09,16248.0,108.1127,108.1484,108.0502,108.1484,16248.0
2018-03-16 15:50:00,121.14,121.15,121.02,121.1,25146.0,108.1931,108.202,108.0859,108.1574,25146.0
2018-03-16 15:55:00,121.09,121.12,120.6,120.62,78789.0,108.1484,108.1752,107.7108,107.7287,78789.0
2018-03-19 09:30:00,118.31,118.95,116.79,117.45,135271.0,105.6656,106.2372,104.308,104.8975,135271.0
2018-03-19 09:35:00,117.76,117.84,116.29,117.32,83201.0,105.1743,105.2458,103.8614,104.7814,83201.0
2018-03-19 09:40:00,117.23,117.76,116.81,117.75,45709.0,104.701,105.1743,104.3259,105.1654,45709.0
2018-03-19 09:45:00,117.67,118.68,117.51,117.8,113464.0,105.094,105.996,104.9511,105.2101,113464.0
2018-03-19 09:50:00,117.79,118.34,117.55,117.58,26419.0,105.2011,105.6923,104.9868,105.0136,26419.0
2018-03-19 09:55:00,117.6,117.68,116.71,116.75,63134.0,105.0314,105.1029,104.2366,104.2723,63134.0
2018-03-19 10:00:00,116.69,117.66,116.68,117.44,37798.0,104.2187,105.085,104.2098,104.8885,37798.0
2018-03-19 10:05:00,117.53,117.53,116.84,117.28,13385.0,104.9689,104.9689,104.3527,104.7456,13385.0
2018-03-19 10:10:00,117.13,117.26,116.24,116.77,35517.0,104.6117,104.7278,103.8168,104.2901,35517.0
2018-03-19 10:15:00,116.74,116.74,116.19,116.55,21532.0,104.2633,104.2633,103.7721,104.0937,21532.0
2018-03-19 10:20:00,116.56,116.56,116.13,116.42,33824.0,104.1026,104.1026,103.7185,103.9775,33824.0
2018-03-19 10:25:00,116.35,116.6,116.15,116.47,49301.0,103.915,104.1383,103.7364,104.0222,49301.0
2018-03-19 10:30:00,116.48,116.67,116.19,116.67,49724.0,104.0311,104.2008,103.7721,104.2008,49724.0
2018-03-19 10:35:00,116.5,117.27,116.47,117.1,57440.0,104.049,104.7367,104.0222,104.5849,57440.0
2018-03-19 10:40:00,117.08,117.45,116.7,116.84,44952.0,104.567,104.8975,104.2276,104.3527,44952.0
2018-03-19 10:45:00,116.85,117.37,116.84,117.19,54244.0,104.3616,104.826,104.3527,104.6653,54244.0
2018-03-19 10:50:00,117.29,117.32,116.56,116.6,29704.0,104.7546,104.7814,104.1026,104.1383,29704.0
2018-03-19 10:55:00,116.71,116.88,116.24,116.29,24254.0,104.2366,104.3884,103.8168,103.8614,24254.0
2018-03-19 11:00:00,116.29,116.42,115.1,115.19,52749.0,103.8614,103.9775,102.7986,102.879,52749.0
2018-03-19 11:05:00,115.23,115.32,114.83,114.98,79290.0,102.9147,102.9951,102.5575,102.6915,79290.0
2018-03-19 11:10:00,115.05,115.31,114.71,114.77,23668.0,102.754,102.9862,102.4503,102.5039,23668.0
2018-03-19 11:15:00,114.79,114.97,114.65,114.8,24448.0,102.5218,102.6825,102.3967,102.5307,24448.0
2018-03-19 11:20:00,114.82,114.98,114.3,114.44,23762.0,102.5486,102.6915,102.0841,102.2092,23762.0
2018-03-19 11:25:00,114.38,114.48,114.03,114.12,17240.0,102.1556,102.2449,101.843,101.9234,17240.0
2018-03-19 11:30:00,114.2,114.2,113.6,113.7,20707.0,101.9948,101.9948,101.4589,101.5483,20707.0
2018-03-19 11:35:00,113.79,113.79,113.46,113.49,12751.0,101.6286,101.6286,101.3339,101.3607,12751.0
2018-03-19 11:40:00,113.42,113.7,113.12,113.3,29787.0,101.2982,101.5483,101.0302,101.191,29787.0
2018-03-19 11:45:00,113.31,113.33,112.61,112.61,33393.0,101.1999,101.2178,100.5747,100.5747,33393.0
2018-03-19 11:50:00,112.5,112.87,111.86,111.95,24910.0,100.4765,100.807,99.9049,99.9853,24910.0
2018-03-19 11:55:00,112.08,112.09,111.34,111.58,40341.0,100.1014,100.1103,99.4405,99.6548,40341.0
2018-03-19 12:00:00,111.53,111.79,111.46,111.6,29543.0,99.6102,99.8424,99.5477,99.6727,29543.0
2018-03-19 12:05:00,111.61,111.95,111.57,111.64,24184.0,99.6816,99.9853,99.6459,99.7084,24184.0
2018-03-19 12:10:00,111.72,111.72,111.22,111.32,32652.0,99.7799,99.7799,99.3333,99.4226,32652.0
2018-03-19 12:15:00,111.31,111.48,111.05,111.44,15796.0,99.4137,99.5655,99.1815,99.5298,15796.0
2018-03-19 12:20:00,111.48,112.53,111.47,112.32,24482.0,99.5655,100.5033,99.5566,100.3157,24482.0
2018-03-19 12:25:00,112.36,112.46,112.14,112.45,11729.0,100.3515,100.4408,100.155,100.4318,11729.0
2018-03-19 12:30:00,112.43,112.54,111.81,111.81,23002.0,100.414,100.5122,99.8602,99.8602,23002.0
2018-03-19 12:35:00,111.81,112.85,111.81,112.84,36020.0,99.8602,100.7891,99.8602,100.7802,36020.0
2018-03-19 12:40:00,112.71,112.71,112.13,112.17,28090.0,100.6641,100.6641,100.146,100.1818,28090.0
2018-03-19 12:45:00,112.06,112.06,111.4,111.4,13285.0,100.0835,100.0835,99.4941,99.4941,13285.0
2018-03-19 12:50:00,111.44,111.92,111.44,111.92,14963.0,99.5298,99.9585,99.5298,99.9585,14963.0
2018-03-19 12:55:00,111.98,112.53,111.92,112.38,22284.0,100.0121,100.5033,99.9585,100.3693,22284.0
2018-03-19 13:00:00,112.3,112.52,112.16,112.2,10480.0,100.2979,100.4944,100.1728,100.2086,10480.0
2018-03-19 13:05:00,112.12,112.16,111.71,111.92,13488.0,100.1371,100.1728,99.7709,99.9585,13488.0
2018-03-19 13:10:00,111.71,112.06,111.56,111.98,13939.0,99.7709,100.0835,99.637,100.0121,13939.0
2018-03-19 13:15:00,111.95,112.33,111.82,112.17,11805.0,99.9853,100.3247,99.8692,100.1818,11805.0
2018-03-19 13:20:00,112.13,112.72,112.08,112.66,14107.0,100.146,100.673,100.1014,100.6194,14107.0
2018-03-19 13:25:00,112.66,112.67,112.28,112.59,14287.0,100.6194,100.6283,100.28,100.5569,14287.0
2018-03-19 13:30:00,112.58,112.94,112.56,112.94,13661.0,100.548,100.8695,100.5301,100.8695,13661.0
2018-03-19 13:35:00,112.9,113.67,112.9,113.63,49596.0,100.8338,101.5215,100.8338,101.4857,49596.0
2018-03-19 13:40:00,113.57,113.75,113.42,113.56,27714.0,101.4321,101.5929,101.2982,101.4232,27714.0
2018-03-19 13:45:00,113.56,114.15,113.55,114.02,27666.0,101.4232,101.9502,101.4143,101.8341,27666.0
2018-03-19 13:50:00,114.01,114.14,113.65,113.65,36764.0,101.8251,101.9412,101.5036,101.5036,36764.0
2018-03-19 13:55:00,113.63,114.47,113.58,114.32,20560.0,101.4857,102.236,101.4411,102.102,20560.0
2018-03-19 14:00:00,114.32,114.49,114.2,114.36,27712.0,102.102,102.2538,101.9948,102.1377,27712.0
2018-03-19 14:05:00,114.36,114.54,114.26,114.34,32683.0,102.1377,102.2985,102.0484,102.1199,32683.0
2018-03-19 14:10:00,114.32,114.44,114.18,114.32,22500.0,102.102,102.2092,101.977,102.102,22500.0
2018-03-19 14:15:00,114.32,114.44,114.17,114.17,30738.0,102.102,102.2092,101.968,101.968,30738.0
2018-03-19 14:20:00,114.19,114.23,113.77,113.88,23910.0,101.9859,102.0216,101.6108,101.709,23910.0
2018-03-19 14:25:00,113.88,113.96,113.71,113.82,29247.0,101.709,101.7805,101.5572,101.6554,29247.0
2018-03-19 14:30:00,113.8,114.14,113.66,114.05,26322.0,101.6376,101.9412,101.5125,101.8608,26322.0
2018-03-19 14:35:00,114.07,114.28,113.93,114.05,55289.0,101.8787,102.0663,101.7537,101.8608,55289.0
2018-03-19 14:40:00,114.1,114.34,113.74,114.29,25733.0,101.9055,102.1199,101.584,102.0752,25733.0
2018-03-19 14:45:00,114.29,114.48,114.17,114.28,17481.0,102.0752,102.2449,101.968,102.0663,17481.0
2018-03-19 14:50:00,114.31,114.7,114.25,114.62,31141.0,102.0931,102.4414,102.0395,102.3699,31141.0
2018-03-19 14:55:00,114.59,115.18,114.51,114.9,28783.0,102.3431,102.8701,102.2717,102.62,28783.0
2018-03-19 15:00:00,114.94,115.02,114.75,114.9,25521.0,102.6557,102.7272,102.486,102.62,25521.0
2018-03-19 15:05:00,114.9,115.22,114.81,114.87,26406.0,102.62,102.9058,102.5396,102.5932,26406.0
2018-03-19 15:10:00,114.87,115.56,114.85,115.56,49690.0,102.5932,103.2095,102.5753,103.2095,49690.0
2018-03-19 15:15:00,115.5,116.08,115.44,116.08,35490.0,103.1559,103.6739,103.1023,103.6739,35490.0
2018-03-19 15:20:00,116.06,116.2,115.72,115.73,50937.0,103.656,103.7811,103.3524,103.3613,50937.0
2018-03-19 15:25:00,115.73,115.95,115.51,115.52,63680.0,103.3613,103.5578,103.1648,103.1737,63680.0
2018-03-19 15:30:00,115.51,115.59,115.14,115.16,41614.0,103.1648,103.2363,102.8344,102.8522,41614.0
2018-03-19 15:35:00,115.19,115.46,115.06,115.39,30704.0,102.879,103.1202,102.7629,103.0576,30704.0
2018-03-19 15:40:00,115.39,115.41,115.2,115.24,40081.0,103.0576,103.0755,102.8879,102.9237,40081.0
2018-03-19 15:45:00,115.21,115.87,115.2,115.6,119352.0,102.8969,103.4863,102.8879,103.2452,119352.0
2018-03-19 15:50:00,115.58,115.62,115.32,115.4,86896.0,103.2273,103.2631,102.9951,103.0666,86896.0
2018-03-19 15:55:00,115.39,116.29,115.39,115.98,195571.0,103.0576,103.8614,103.0576,103.5846,195571.0
2018-03-20 09:30:00,115.71,116.25,114.86,114.95,87832.0,103.3434,103.8257,102.5843,102.6647,87832.0
2018-03-20 09:35:00,115.0,115.54,114.93,115.51,43494.0,102.7093,103.1916,102.6468,103.1648,43494.0
2018-03-20 09:40:00,115.55,116.21,115.44,116.04,88949.0,103.2005,103.79,103.1023,103.6382,88949.0
2018-03-20 09:45:00,116.06,116.56,115.81,116.25,70621.0,103.656,104.1026,103.4327,103.8257,70621.0
2018-03-20 09:50:00,116.22,116.26,115.84,116.03,42827.0,103.7989,103.8346,103.4595,103.6292,42827.0
2018-03-20 09:55:00,116.0,116.26,115.95,116.02,58143.0,103.6024,103.8346,103.5578,103.6203,58143.0
2018-03-20 10:00:00,116.07,116.2,115.94,116.11,25646.0,103.665,103.7811,103.5488,103.7007,25646.0
2018-03-20 10:05:00,116.11,116.15,115.93,115.98,27309.0,103.7007,103.7364,103.5399,103.5846,27309.0
2018-03-20 10:10:00,115.98,116.03,115.76,115.78,31317.0,103.5846,103.6292,103.3881,103.4059,31317.0
2018-03-20 10:15:00,115.8,116.09,115.8,116.03,91852.0,103.4238,103.6828,103.4238,103.6292,91852.0
2018-03-20 10:20:00,116.07,116.27,116.07,116.25,68878.0,103.665,103.8436,103.665,103.8257,68878.0
2018-03-20 10:25:00,116.24,116.45,116.24,116.33,90236.0,103.8168,104.0043,103.8168,103.8972,90236.0
2018-03-20 10:30:00,116.36,116.66,116.36,116.54,45938.0,103.924,104.1919,103.924,104.0847,45938.0
2018-03-20 10:35:00,116.5,116.63,116.42,116.49,48518.0,104.049,104.1651,103.9775,104.0401,48518.0
2018-03-20 10:40:00,116.47,116.68,116.36,116.56,95760.0,104.0222,104.2098,103.924,104.1026,95760.0
2018-03-20 10:45:00,116.58,116.82,116.56,116.58,44081.0,104.1204,104.3348,104.1026,104.1204,44081.0
2018-03-20 10:50:00,116.59,116.86,116.48,116.64,13321.0,104.1294,104.3705,104.0311,104.174,13321.0
2018-03-20 10:55:00,116.71,116.77,116.48,116.57,19500.0,104.2366,104.2901,104.0311,104.1115,19500.0
2018-03-20 11:00:00,116.6,116.62,116.16,116.28,25282.0,104.1383,104.1562,103.7453,103.8525,25282.0
2018-03-20 11:05:00,116.28,116.41,116.19,116.35,21777.0,103.8525,103.9686,103.7721,103.915,21777.0
2018-03-20 11:10:00,116.36,116.5,116.36,116.48,58674.0,103.924,104.049,103.924,104.0311,58674.0
2018-03-20 11:15:00,116.48,116.53,116.44,116.48,11914.0,104.0311,104.0758,103.9954,104.0311,11914.0
2018-03-20 11:20:00,116.5,116.54,116.45,116.53,28125.0,104.049,104.0847,104.0043,104.0758,28125.0
2018-03-20 11:25:00,116.54,117.59,116.49,117.56,56712.0,104.0847,105.0225,104.0401,104.9957,56712.0
2018-03-20 11:30:00,117.57,117.88,117.48,117.77,22904.0,105.0046,105.2815,104.9243,105.1833,22904.0
2018-03-20 11:35:00,117.67,118.12,117.67,118.11,25040.0,105.094,105.4959,105.094,105.4869,25040.0
2018-03-20 11:40:00,118.15,118.24,117.77,118.06,32284.0,105.5227,105.603,105.1833,105.4423,32284.0
2018-03-20 11:45:00,118.08,118.08,117.78,117.88,20745.0,105.4601,105.4601,105.1922,105.2815,20745.0
2018-03-20 11:50:00,117.88,118.07,117.71,118.0,26857.0,105.2815,105.4512,105.1297,105.3887,26857.0
2018-03-20 11:55:00,118.0,118.2,117.94,118.2,25673.0,105.3887,105.5673,105.3351,105.5673,25673.0
2018-03-20 12:00:00,118.2,118.21,117.87,118.19,19038.0,105.5673,105.5762,105.2726,105.5584,19038.0
2018-03-20 12:05:00,118.22,118.41,118.21,118.27,12080.0,105.5852,105.7549,105.5762,105.6298,12080.0
2018-03-20 12:10:00,118.27,118.54,118.23,118.38,10747.0,105.6298,105.871,105.5941,105.7281,10747.0
2018-03-20 12:15:00,118.43,118.44,118.21,118.25,9784.0,105.7727,105.7817,105.5762,105.612,9784.0
2018-03-20 12:20:00,118.22,118.52,118.22,118.46,9084.0,105.5852,105.8531,105.5852,105.7995,9084.0
2018-03-20 12:25:00,118.5,118.68,118.45,118.66,7457.0,105.8352,105.996,105.7906,105.9781,7457.0
2018-03-20 12:30:00,118.66,118.78,118.08,118.19,17807.0,105.9781,106.0853,105.4601,105.5584,17807.0
2018-03-20 12:35:00,118.19,118.23,117.89,117.89,10106.0,105.5584,105.5941,105.2904,105.2904,10106.0
2018-03-20 12:40:00,117.96,118.15,117.94,117.97,10888.0,105.353,105.5227,105.3351,105.3619,10888.0
2018-03-20 12:45:00,117.93,118.06,117.88,117.95,7555.0,105.3262,105.4423,105.2815,105.344,7555.0
2018-03-20 12:50:00,117.99,118.07,117.84,117.84,7963.0,105.3798,105.4512,105.2458,105.2458,7963.0
2018-03-20 12:55:00,117.84,117.94,117.75,117.76,10409.0,105.2458,105.3351,105.1654,105.1743,10409.0
2018-03-20 13:00:00,117.72,117.78,117.36,117.64,14524.0,105.1386,105.1922,104.8171,105.0672,14524.0
2018-03-20 13:05:00,117.68,117.68,117.49,117.53,4517.0,105.1029,105.1029,104.9332,104.9689,4517.0
2018-03-20 13:10:00,117.52,117.6,117.43,117.6,8254.0,104.96,105.0314,104.8796,105.0314,8254.0
2018-03-20 13:15:00,117.54,117.72,117.54,117.72,12001.0,104.9778,105.1386,104.9778,105.1386,12001.0
2018-03-20 13:20:00,117.72,117.87,117.67,117.84,6212.0,105.1386,105.2726,105.094,105.2458,6212.0
2018-03-20 13:25:00,117.84,117.89,117.74,117.8,11742.0,105.2458,105.2904,105.1565,105.2101,11742.0
2018-03-20 13:30:00,117.79,117.85,117.7,117.76,8200.0,105.2011,105.2547,105.1207,105.1743,8200.0
2018-03-20 13:35:00,117.76,117.76,117.68,117.74,5100.0,105.1743,105.1743,105.1029,105.1565,5100.0
2018-03-20 13:40:00,117.75,117.86,117.71,117.72,15899.0,105.1654,105.2636,105.1297,105.1386,15899.0
2018-03-20 13:45:00,117.74,117.76,117.61,117.65,11481.0,105.1565,105.1743,105.0404,105.0761,11481.0
2018-03-20 13:50:00,117.65,117.8,117.65,117.79,7703.0,105.0761,105.2101,105.0761,105.2011,7703.0
2018-03-20 13:55:00,117.81,117.96,117.74,117.75,8808.0,105.219,105.353,105.1565,105.1654,8808.0
2018-03-20 14:00:00,117.71,117.95,117.66,117.84,10554.0,105.1297,105.344,105.085,105.2458,10554.0
2018-03-20 14:05:00,117.84,117.92,117.74,117.79,17231.0,105.2458,105.3172,105.1565,105.2011,17231.0
2018-03-20 14:10:00,117.79,117.8,117.68,117.74,9502.0,105.2011,105.2101,105.1029,105.1565,9502.0
2018-03-20 14:15:00,117.78,117.87,117.75,117.83,6041.0,105.1922,105.2726,105.1654,105.2369,6041.0
2018-03-20 14:20:00,117.8,117.86,117.7,117.79,9550.0,105.2101,105.2636,105.1207,105.2011,9550.0
2018-03-20 14:25:00,117.72,117.79,117.68,117.77,3856.0,105.1386,105.2011,105.1029,105.1833,3856.0
2018-03-20 14:30:00,117.79,117.8,117.66,117.7,7823.0,105.2011,105.2101,105.085,105.1207,7823.0
2018-03-20 14:35:00,117.74,117.78,117.67,117.76,6000.0,105.1565,105.1922,105.094,105.1743,6000.0
2018-03-20 14:40:00,117.75,117.79,117.64,117.7,12330.0,105.1654,105.2011,105.0672,105.1207,12330.0
2018-03-20 14:45:00,117.7,117.79,117.69,117.78,6429.0,105.1207,105.2011,105.1118,105.1922,6429.0
2018-03-20 14:50:00,117.78,117.84,117.7,117.71,6655.0,105.1922,105.2458,105.1207,105.1297,6655.0
2018-03-20 14:55:00,117.75,117.79,117.54,117.59,10327.0,105.1654,105.2011,104.9778,105.0225,10327.0
2018-03-20 15:00:00,117.64,117.81,117.58,117.7,13331.0,105.0672,105.219,105.0136,105.1207,13331.0
2018-03-20 15:05:00,117.73,117.77,117.65,117.65,14952.0,105.1475,105.1833,105.0761,105.0761,14952.0
2018-03-20 15:10:00,117.65,117.68,117.52,117.64,10731.0,105.0761,105.1029,104.96,105.0672,10731.0
2018-03-20 15:15:00,117.62,117.72,117.56,117.56,10009.0,105.0493,105.1386,104.9957,104.9957,10009.0
2018-03-20 15:20:00,117.51,117.58,117.39,117.39,13474.0,104.9511,105.0136,104.8439,104.8439,13474.0
2018-03-20 15:25:00,117.4,117.41,117.12,117.21,21054.0,104.8528,104.8617,104.6027,104.6831,21054.0
2018-03-20 15:30:00,117.21,117.37,117.06,117.15,22371.0,104.6831,104.826,104.5491,104.6295,22371.0
2018-03-20 15:35:00,117.16,117.31,117.14,117.19,17531.0,104.6385,104.7724,104.6206,104.6653,17531.0
2018-03-20 15:40:00,117.19,117.38,117.17,117.32,22553.0,104.6653,104.8349,104.6474,104.7814,22553.0
2018-03-20 15:45:00,117.31,117.33,117.03,117.09,24515.0,104.7724,104.7903,104.5224,104.5759,24515.0
2018-03-20 15:50:00,117.12,117.46,117.12,117.36,40742.0,104.6027,104.9064,104.6027,104.8171,40742.0
2018-03-20 15:55:00,117.35,117.36,117.07,117.19,102058.0,104.8082,104.8171,104.5581,104.6653,102058.0
2018-03-21 09:30:00,117.59,118.22,117.45,118.09,21768.0,105.0225,105.5852,104.8975,105.4691,21768.0
2018-03-21 09:35:00,118.32,118.67,117.87,118.67,23306.0,105.6745,105.9871,105.2726,105.9871,23306.0
2018-03-21 09:40:00,118.62,118.95,118.43,118.81,28419.0,105.9424,106.2372,105.7727,106.1121,28419.0
2018-03-21 09:45:00,118.72,119.11,118.59,118.59,39658.0,106.0317,106.3801,105.9156,105.9156,39658.0
2018-03-21 09:50:00,118.53,118.74,118.5,118.68,9800.0,105.862,106.0496,105.8352,105.996,9800.0
2018-03-21 09:55:00,118.68,118.75,118.43,118.5,11374.0,105.996,106.0585,105.7727,105.8352,11374.0
2018-03-21 10:00:00,118.58,118.94,118.55,118.78,13601.0,105.9067,106.2282,105.8799,106.0853,13601.0
2018-03-21 10:05:00,118.86,119.27,118.77,119.25,10835.0,106.1568,106.523,106.0764,106.5051,10835.0
2018-03-21 10:10:00,119.32,119.47,119.13,119.24,19370.0,106.5676,106.7016,106.3979,106.4962,19370.0
2018-03-21 10:15:00,119.17,119.48,118.99,119.42,10056.0,106.4336,106.7105,106.2729,106.6569,10056.0
2018-03-21 10:20:00,119.41,119.56,119.41,119.47,7688.0,106.648,106.782,106.648,106.7016,7688.0
2018-03-21 10:25:00,119.44,119.76,119.44,119.62,11132.0,106.6748,106.9606,106.6748,106.8355,11132.0
2018-03-21 10:30:00,119.62,119.69,119.37,119.43,10937.0,106.8355,106.8981,106.6123,106.6659,10937.0
2018-03-21 10:35:00,119.49,119.7,119.41,119.67,15498.0,106.7194,106.907,106.648,106.8802,15498.0
2018-03-21 10:40:00,119.58,119.62,119.25,119.51,8237.0,106.7998,106.8355,106.5051,106.7373,8237.0
2018-03-21 10:45:00,119.43,119.64,119.42,119.59,12002.0,106.6659,106.8534,106.6569,106.8088,12002.0
2018-03-21 10:50:00,119.59,119.69,119.46,119.54,13188.0,106.8088,106.8981,106.6926,106.7641,13188.0
2018-03-21 10:55:00,119.54,119.54,119.41,119.43,8239.0,106.7641,106.7641,106.648,106.6659,8239.0
2018-03-21 11:00:00,119.43,119.58,119.3,119.33,20802.0,106.6659,106.7998,106.5497,106.5765,20802.0
2018-03-21 11:05:00,119.32,119.35,119.05,119.17,13244.0,106.5676,106.5944,106.3265,106.4336,13244.0
2018-03-21 11:10:00,119.17,119.42,119.12,119.33,15100.0,106.4336,106.6569,106.389,106.5765,15100.0
2018-03-21 11:15:00,119.41,119.54,119.15,119.22,27155.0,106.648,106.7641,106.4158,106.4783,27155.0
2018-03-21 11:20:00,119.2,119.58,119.16,119.46,5100.0,106.4604,106.7998,106.4247,106.6926,5100.0
2018-03-21 11:25:00,119.55,119.55,119.3,119.43,7900.0,106.773,106.773,106.5497,106.6659,7900.0
2018-03-21 11:30:00,119.48,119.74,119.4,119.63,3209.0,106.7105,106.9427,106.6391,106.8445,3209.0
2018-03-21 11:35:00,119.74,119.74,119.52,119.61,7650.0,106.9427,106.9427,106.7462,106.8266,7650.0
2018-03-21 11:40:00,119.61,119.61,119.46,119.5,6950.0,106.8266,106.8266,106.6926,106.7284,6950.0
2018-03-21 11:45:00,119.51,119.52,119.38,119.38,6100.0,106.7373,106.7462,106.6212,106.6212,6100.0
2018-03-21 11:50:00,119.38,119.77,119.33,119.77,5124.0,106.6212,106.9695,106.5765,106.9695,5124.0
2018-03-21 11:55:00,119.71,119.75,119.57,119.7,12429.0,106.9159,106.9517,106.7909,106.907,12429.0
2018-03-21 12:00:00,119.64,119.72,119.42,119.42,15217.0,106.8534,106.9249,106.6569,106.6569,15217.0
2018-03-21 12:05:00,119.41,119.44,119.3,119.37,3600.0,106.648,106.6748,106.5497,106.6123,3600.0
2018-03-21 12:10:00,119.37,119.37,118.97,119.0,7800.0,106.6123,106.6123,106.255,106.2818,7800.0
2018-03-21 12:15:00,119.04,119.06,118.95,118.95,4303.0,106.3175,106.3354,106.2372,106.2372,4303.0
2018-03-21 12:20:00,118.99,119.13,118.99,119.07,3266.0,106.2729,106.3979,106.2729,106.3443,3266.0
2018-03-21 12:25:00,119.09,119.14,119.0,119.08,3928.0,106.3622,106.4068,106.2818,106.3533,3928.0
2018-03-21 12:30:00,119.02,119.05,118.93,118.97,8050.0,106.2997,106.3265,106.2193,106.255,8050.0
2018-03-21 12:35:00,118.96,119.3,118.96,119.3,10300.0,106.2461,106.5497,106.2461,106.5497,10300.0
2018-03-21 12:40:00,119.32,119.5,119.32,119.5,5425.0,106.5676,106.7284,106.5676,106.7284,5425.0
2018-03-21 12:45:00,119.48,119.48,119.18,119.28,4000.0,106.7105,106.7105,106.4426,106.5319,4000.0
2018-03-21 12:50:00,119.29,119.5,119.29,119.5,1700.0,106.5408,106.7284,106.5408,106.7284,1700.0
2018-03-21 12:55:00,119.57,119.64,119.33,119.33,4200.0,106.7909,106.8534,106.5765,106.5765,4200.0
2018-03-21 13:00:00,119.33,119.42,119.25,119.33,2100.0,106.5765,106.6569,106.5051,106.5765,2100.0
2018-03-21 13:05:00,119.31,119.31,119.08,119.08,5670.0,106.5587,106.5587,106.3533,106.3533,5670.0
2018-03-21 13:10:00,119.06,119.09,118.97,119.0,3266.0,106.3354,106.3622,106.255,106.2818,3266.0
2018-03-21 13:15:00,119.04,119.2,118.99,119.2,15507.0,106.3175,106.4604,106.2729,106.4604,15507.0
2018-03-21 13:20:00,119.2,119.43,119.15,119.43,14028.0,106.4604,106.6659,106.4158,106.6659,14028.0
2018-03-21 13:25:00,119.44,119.54,119.31,119.31,27246.0,106.6748,106.7641,106.5587,106.5587,27246.0
2018-03-21 13:30:00,119.31,119.32,119.09,119.09,4940.0,106.5587,106.5676,106.3622,106.3622,4940.0
2018-03-21 13:35:00,119.11,119.14,118.9,118.9,5100.0,106.3801,106.4068,106.1925,106.1925,5100.0
2018-03-21 13:40:00,118.83,119.0,118.82,118.87,3800.0,106.13,106.2818,106.121,106.1657,3800.0
2018-03-21 13:45:00,118.89,119.0,118.88,118.97,5252.0,106.1836,106.2818,106.1746,106.255,5252.0
2018-03-21 13:50:00,118.92,119.0,118.88,118.94,4600.0,106.2104,106.2818,106.1746,106.2282,4600.0
2018-03-21 13:55:00,118.93,119.0,118.9,118.93,6813.0,106.2193,106.2818,106.1925,106.2193,6813.0
2018-03-21 14:00:00,119.0,119.5,118.95,119.25,15484.0,106.2818,106.7284,106.2372,106.5051,15484.0
2018-03-21 14:05:00,119.19,119.53,119.09,119.23,12200.0,106.4515,106.7552,106.3622,106.4872,12200.0
2018-03-21 14:10:00,119.26,119.31,119.08,119.2,42102.0,106.514,106.5587,106.3533,106.4604,42102.0
2018-03-21 14:15:00,119.25,119.81,119.24,119.4,13759.0,106.5051,107.0052,106.4962,106.6391,13759.0
2018-03-21 14:20:00,119.29,119.32,118.74,118.82,15186.0,106.5408,106.5676,106.0496,106.121,15186.0
2018-03-21 14:25:00,118.81,118.92,118.39,118.52,12009.0,106.1121,106.2104,105.737,105.8531,12009.0
2018-03-21 14:30:00,118.53,118.79,118.42,118.79,21701.0,105.862,106.0943,105.7638,106.0943,21701.0
2018-03-21 14:35:00,118.9,118.9,118.37,118.37,18000.0,106.1925,106.1925,105.7191,105.7191,18000.0
2018-03-21 14:40:00,118.34,118.48,118.07,118.31,8204.0,105.6923,105.8174,105.4512,105.6656,8204.0
2018-03-21 14:45:00,118.3,118.3,117.77,117.84,9450.0,105.6566,105.6566,105.1833,105.2458,9450.0
2018-03-21 14:50:00,117.73,117.8,117.39,117.73,14202.0,105.1475,105.2101,104.8439,105.1475,14202.0
2018-03-21 14:55:00,117.97,118.23,117.82,118.23,5500.0,105.3619,105.5941,105.2279,105.5941,5500.0
2018-03-21 15:00:00,118.14,118.43,118.05,118.23,10793.0,105.5137,105.7727,105.4333,105.5941,10793.0
2018-03-21 15:05:00,118.23,118.33,117.97,118.17,9600.0,105.5941,105.6834,105.3619,105.5405,9600.0
2018-03-21 15:10:00,118.18,118.67,118.0,118.61,23732.0,105.5494,105.9871,105.3887,105.9335,23732.0
2018-03-21 15:15:00,118.64,118.76,118.53,118.59,10717.0,105.9603,106.0675,105.862,105.9156,10717.0
2018-03-21 15:20:00,118.6,118.7,118.53,118.65,5455.0,105.9246,106.0139,105.862,105.9692,5455.0
2018-03-21 15:25:00,118.64,118.71,118.24,118.24,11644.0,105.9603,106.0228,105.603,105.603,11644.0
2018-03-21 15:30:00,118.2,118.35,118.15,118.26,16023.0,105.5673,105.7013,105.5227,105.6209,16023.0
2018-03-21 15:35:00,118.3,118.66,118.28,118.45,20030.0,105.6566,105.9781,105.6388,105.7906,20030.0
2018-03-21 15:40:00,118.45,118.45,118.06,118.1,27942.0,105.7906,105.7906,105.4423,105.478,27942.0
2018-03-21 15:45:00,118.12,118.26,118.02,118.15,21050.0,105.4959,105.6209,105.4065,105.5227,21050.0
2018-03-21 15:50:00,118.15,118.36,118.09,118.23,37704.0,105.5227,105.7102,105.4691,105.5941,37704.0
2018-03-21 15:55:00,118.23,118.28,117.99,117.99,68827.0,105.5941,105.6388,105.3798,105.3798,68827.0
2018-03-22 09:30:00,116.09,116.61,115.06,116.1,23719.0,103.6828,104.1472,102.7629,103.6917,23719.0
2018-03-22 09:35:00,116.31,116.38,115.76,116.24,12379.0,103.8793,103.9418,103.3881,103.8168,12379.0
2018-03-22 09:40:00,116.33,116.88,116.23,116.47,7133.0,103.8972,104.3884,103.8079,104.0222,7133.0
2018-03-22 09:45:00,116.46,116.97,116.46,116.79,11676.0,104.0133,104.4688,104.0133,104.308,11676.0
2018-03-22 09:50:00,116.86,117.28,116.57,116.68,6781.0,104.3705,104.7456,104.1115,104.2098,6781.0
2018-03-22 09:55:00,116.64,116.96,116.64,116.73,10400.0,104.174,104.4598,104.174,104.2544,10400.0
2018-03-22 10:00:00,116.73,116.78,116.42,116.54,8637.0,104.2544,104.2991,103.9775,104.0847,8637.0
2018-03-22 10:05:00,116.6,116.77,116.58,116.66,9969.0,104.1383,104.2901,104.1204,104.1919,9969.0
2018-03-22 10:10:00,116.61,116.88,116.56,116.79,6700.0,104.1472,104.3884,104.1026,104.308,6700.0
2018-03-22 10:15:00,116.75,116.75,116.56,116.62,2215.0,104.2723,104.2723,104.1026,104.1562,2215.0
2018-03-22 10:20:00,116.57,116.65,116.28,116.28,6378.0,104.1115,104.183,103.8525,103.8525,6378.0
2018-03-22 10:25:00,116.39,116.65,116.28,116.32,4600.0,103.9508,104.183,103.8525,103.8882,4600.0
2018-03-22 10:30:00,116.32,116.32,115.82,115.9,9283.0,103.8882,103.8882,103.4417,103.5131,9283.0
2018-03-22 10:35:00,115.88,115.96,115.54,115.79,8033.0,103.4953,103.5667,103.1916,103.4149,8033.0
2018-03-22 10:40:00,115.85,115.85,115.49,115.49,2850.0,103.4685,103.4685,103.1469,103.1469,2850.0
2018-03-22 10:45:00,115.6,115.64,115.2,115.28,6893.0,103.2452,103.2809,102.8879,102.9594,6893.0
2018-03-22 10:50:00,115.22,115.3,114.86,114.98,7473.0,102.9058,102.9773,102.5843,102.6915,7473.0
2018-03-22 10:55:00,114.89,114.89,114.38,114.62,11861.0,102.6111,102.6111,102.1556,102.3699,11861.0
2018-03-22 11:00:00,114.64,115.1,114.58,115.01,10025.0,102.3878,102.7986,102.3342,102.7182,10025.0
2018-03-22 11:05:00,115.06,115.07,114.71,114.76,11251.0,102.7629,102.7718,102.4503,102.495,11251.0
2018-03-22 11:10:00,114.8,114.85,114.5,114.5,5236.0,102.5307,102.5753,102.2628,102.2628,5236.0
2018-03-22 11:15:00,114.59,114.64,114.4,114.64,13622.0,102.3431,102.3878,102.1734,102.3878,13622.0
2018-03-22 11:20:00,114.62,114.62,114.1,114.38,7188.0,102.3699,102.3699,101.9055,102.1556,7188.0
2018-03-22 11:25:00,114.28,114.28,113.74,113.96,9892.0,102.0663,102.0663,101.584,101.7805,9892.0
2018-03-22 11:30:00,113.9,113.95,113.65,113.79,5000.0,101.7269,101.7715,101.5036,101.6286,5000.0
2018-03-22 11:35:00,113.72,113.8,113.28,113.39,13617.0,101.5661,101.6376,101.1731,101.2714,13617.0
2018-03-22 11:40:00,113.41,113.56,113.19,113.49,8036.0,101.2892,101.4232,101.0928,101.3607,8036.0
2018-03-22 11:45:00,113.48,113.77,113.39,113.59,12122.0,101.3518,101.6108,101.2714,101.45,12122.0
2018-03-22 11:50:00,113.56,113.66,113.38,113.62,6823.0,101.4232,101.5125,101.2625,101.4768,6823.0
2018-03-22 11:55:00,113.57,113.7,113.17,113.21,11254.0,101.4321,101.5483,101.0749,101.1106,11254.0
2018-03-22 12:00:00,113.27,113.32,112.98,113.28,10255.0,101.1642,101.2089,100.9052,101.1731,10255.0
2018-03-22 12:05:00,113.21,113.38,113.21,113.35,5300.0,101.1106,101.2625,101.1106,101.2357,5300.0
2018-03-22 12:10:00,113.3,113.49,113.26,113.27,5630.0,101.191,101.3607,101.1553,101.1642,5630.0
2018-03-22 12:15:00,113.27,113.99,113.17,113.8,13611.0,101.1642,101.8073,101.0749,101.6376,13611.0
2018-03-22 12:20:00,113.91,114.14,113.91,114.0,27540.0,101.7358,101.9412,101.7358,101.8162,27540.0
2018-03-22 12:25:00,114.01,114.55,114.01,114.55,7024.0,101.8251,102.3074,101.8251,102.3074,7024.0
2018-03-22 12:30:00,114.53,114.53,114.15,114.15,12706.0,102.2895,102.2895,101.9502,101.9502,12706.0
2018-03-22 12:35:00,114.28,114.53,114.23,114.53,20769.0,102.0663,102.2895,102.0216,102.2895,20769.0
2018-03-22 12:40:00,114.39,114.51,114.34,114.4,4149.0,102.1645,102.2717,102.1199,102.1734,4149.0
2018-03-22 12:45:00,114.39,114.4,114.19,114.19,4825.0,102.1645,102.1734,101.9859,101.9859,4825.0
2018-03-22 12:50:00,114.37,114.5,114.32,114.39,30035.0,102.1466,102.2628,102.102,102.1645,30035.0
2018-03-22 12:55:00,114.33,114.48,114.23,114.34,4189.0,102.1109,102.2449,102.0216,102.1199,4189.0
2018-03-22 13:00:00,114.31,114.31,113.74,113.91,9443.0,102.0931,102.0931,101.584,101.7358,9443.0
2018-03-22 13:05:00,113.91,114.0,113.74,113.88,4017.0,101.7358,101.8162,101.584,101.709,4017.0
2018-03-22 13:10:00,113.86,113.9,113.7,113.87,4882.0,101.6912,101.7269,101.5483,101.7001,4882.0
2018-03-22 13:15:00,113.99,114.02,113.84,113.85,4936.0,101.8073,101.8341,101.6733,101.6822,4936.0
2018-03-22 13:20:00,113.85,114.36,113.81,114.26,5406.0,101.6822,102.1377,101.6465,102.0484,5406.0
2018-03-22 13:25:00,114.27,114.54,114.22,114.53,12666.0,102.0573,102.2985,102.0127,102.2895,12666.0
2018-03-22 13:30:00,114.55,114.55,114.26,114.42,19568.0,102.3074,102.3074,102.0484,102.1913,19568.0
2018-03-22 13:35:00,114.42,114.57,114.37,114.57,25821.0,102.1913,102.3253,102.1466,102.3253,25821.0
2018-03-22 13:40:00,114.58,114.76,114.29,114.42,10259.0,102.3342,102.495,102.0752,102.1913,10259.0
2018-03-22 13:45:00,114.6,114.7,114.44,114.45,6600.0,102.3521,102.4414,102.2092,102.2181,6600.0
2018-03-22 13:50:00,114.54,114.54,114.26,114.27,45732.0,102.2985,102.2985,102.0484,102.0573,45732.0
2018-03-22 13:55:00,114.26,114.49,114.25,114.46,10313.0,102.0484,102.2538,102.0395,102.227,10313.0
2018-03-22 14:00:00,114.46,114.49,114.27,114.47,19108.0,102.227,102.2538,102.0573,102.236,19108.0
2018-03-22 14:05:00,114.44,114.45,114.2,114.26,10678.0,102.2092,102.2181,101.9948,102.0484,10678.0
2018-03-22 14:10:00,114.22,114.45,114.21,114.44,13043.0,102.0127,102.2181,102.0037,102.2092,13043.0
2018-03-22 14:15:00,114.44,114.49,114.37,114.49,15746.0,102.2092,102.2538,102.1466,102.2538,15746.0
2018-03-22 14:20:00,114.41,114.44,114.23,114.29,7312.0,102.1824,102.2092,102.0216,102.0752,7312.0
2018-03-22 14:25:00,114.21,114.28,114.06,114.06,6376.0,102.0037,102.0663,101.8698,101.8698,6376.0
2018-03-22 14:30:00,114.03,114.09,113.91,114.03,8976.0,101.843,101.8966,101.7358,101.843,8976.0
2018-03-22 14:35:00,114.03,114.24,113.98,114.2,8940.0,101.843,102.0305,101.7983,101.9948,8940.0
2018-03-22 14:40:00,114.18,114.2,113.97,114.02,12750.0,101.977,101.9948,101.7894,101.8341,12750.0
2018-03-22 14:45:00,114.08,114.27,114.05,114.21,4600.0,101.8876,102.0573,101.8608,102.0037,4600.0
2018-03-22 14:50:00,114.22,114.38,114.16,114.16,6594.0,102.0127,102.1556,101.9591,101.9591,6594.0
2018-03-22 14:55:00,114.12,114.2,114.0,114.14,13713.0,101.9234,101.9948,101.8162,101.9412,13713.0
2018-03-22 15:00:00,114.08,114.16,114.05,114.05,9350.0,101.8876,101.9591,101.8608,101.8608,9350.0
2018-03-22 15:05:00,114.05,114.09,113.84,113.84,10639.0,101.8608,101.8966,101.6733,101.6733,10639.0
2018-03-22 15:10:00,113.88,113.88,113.74,113.76,19857.0,101.709,101.709,101.584,101.6018,19857.0
2018-03-22 15:15:00,113.75,113.77,113.49,113.67,12019.0,101.5929,101.6108,101.3607,101.5215,12019.0
2018-03-22 15:20:00,113.67,114.09,113.67,113.95,37733.0,101.5215,101.8966,101.5215,101.7715,37733.0
2018-03-22 15:25:00,113.98,114.06,113.62,113.65,20267.0,101.7983,101.8698,101.4768,101.5036,20267.0
2018-03-22 15:30:00,113.68,113.71,113.48,113.7,22514.0,101.5304,101.5572,101.3518,101.5483,22514.0
2018-03-22 15:35:00,113.72,113.75,113.56,113.58,27904.0,101.5661,101.5929,101.4232,101.4411,27904.0
2018-03-22 15:40:00,113.58,113.65,113.46,113.58,24674.0,101.4411,101.5036,101.3339,101.4411,24674.0
2018-03-22 15:45:00,113.61,113.63,113.21,113.3,51118.0,101.4679,101.4857,101.1106,101.191,51118.0
2018-03-22 15:50:00,113.3,113.44,113.1,113.22,41531.0,101.191,101.316,101.0124,101.1196,41531.0
2018-03-22 15:55:00,113.18,113.18,112.79,112.93,84049.0,101.0838,101.0838,100.7355,100.8605,84049.0
2018-03-23 09:30:00,113.43,113.85,112.73,113.35,33215.0,101.3071,101.6822,100.6819,101.2357,33215.0
2018-03-23 09:35:00,113.23,113.23,112.02,112.12,8590.0,101.1285,101.1285,100.0478,100.1371,8590.0
2018-03-23 09:40:00,112.05,112.37,111.51,111.53,17366.0,100.0746,100.3604,99.5923,99.6102,17366.0
2018-03-23 09:45:00,111.4,111.43,110.49,110.61,28803.0,99.4941,99.5209,98.6813,98.7885,28803.0
2018-03-23 09:50:00,110.62,111.09,110.24,111.01,21517.0,98.7974,99.2172,98.458,99.1457,21517.0
2018-03-23 09:55:00,111.21,111.56,110.91,111.29,43696.0,99.3244,99.637,99.0564,99.3958,43696.0
2018-03-23 10:00:00,111.29,111.55,110.83,110.85,24423.0,99.3958,99.628,98.985,99.0028,24423.0
2018-03-23 10:05:00,110.99,111.12,110.5,110.89,17055.0,99.1279,99.244,98.6903,99.0386,17055.0
2018-03-23 10:10:00,110.98,111.12,110.75,111.01,9983.0,99.119,99.244,98.9135,99.1457,9983.0
2018-03-23 10:15:00,110.98,111.12,110.6,110.73,24528.0,99.119,99.244,98.7796,98.8957,24528.0
2018-03-23 10:20:00,110.68,110.82,110.08,110.08,12430.0,98.851,98.9761,98.3151,98.3151,12430.0
2018-03-23 10:25:00,110.17,110.83,110.09,110.82,9798.0,98.3955,98.985,98.3241,98.9761,9798.0
2018-03-23 10:30:00,110.82,111.48,110.76,111.39,25842.0,98.9761,99.5655,98.9225,99.4851,25842.0
2018-03-23 10:35:00,111.42,111.73,111.22,111.48,39537.0,99.5119,99.7888,99.3333,99.5655,39537.0
2018-03-23 10:40:00,111.53,111.55,111.14,111.25,12020.0,99.6102,99.628,99.2619,99.3601,12020.0
2018-03-23 10:45:00,111.3,111.45,110.98,111.02,13792.0,99.4048,99.5387,99.119,99.1547,13792.0
2018-03-23 10:50:00,111.09,111.63,110.82,111.58,12724.0,99.2172,99.6995,98.9761,99.6548,12724.0
2018-03-23 10:55:00,111.61,111.67,111.45,111.55,87489.0,99.6816,99.7352,99.5387,99.628,87489.0
2018-03-23 11:00:00,111.48,111.55,111.12,111.25,20639.0,99.5655,99.628,99.244,99.3601,20639.0
2018-03-23 11:05:00,111.25,111.35,110.96,110.96,107840.0,99.3601,99.4494,99.1011,99.1011,107840.0
2018-03-23 11:10:00,111.05,111.17,110.99,111.11,4300.0,99.1815,99.2886,99.1279,99.2351,4300.0
2018-03-23 11:15:00,111.18,111.44,111.18,111.33,3100.0,99.2976,99.5298,99.2976,99.4315,3100.0
2018-03-23 11:20:00,111.31,111.31,110.9,110.9,14058.0,99.4137,99.4137,99.0475,99.0475,14058.0
2018-03-23 11:25:00,110.95,111.04,110.64,110.73,15239.0,99.0922,99.1725,98.8153,98.8957,15239.0
2018-03-23 11:30:00,110.59,110.8,110.51,110.76,5950.0,98.7706,98.9582,98.6992,98.9225,5950.0
2018-03-23 11:35:00,110.77,111.12,110.52,110.65,4996.0,98.9314,99.244,98.7081,98.8242,4996.0
2018-03-23 11:40:00,110.59,110.64,110.24,110.24,5659.0,98.7706,98.8153,98.458,98.458,5659.0
2018-03-23 11:45:00,110.19,110.33,110.05,110.05,5585.0,98.4134,98.5384,98.2883,98.2883,5585.0
2018-03-23 11:50:00,110.11,110.33,109.95,110.17,13167.0,98.3419,98.5384,98.199,98.3955,13167.0
2018-03-23 11:55:00,110.11,110.22,109.98,110.01,9243.0,98.3419,98.4402,98.2258,98.2526,9243.0
2018-03-23 12:00:00,110.04,110.63,110.0,110.54,8270.0,98.2794,98.8064,98.2437,98.726,8270.0
2018-03-23 12:05:00,110.56,110.87,110.39,110.87,6609.0,98.7438,99.0207,98.592,99.0207,6609.0
2018-03-23 12:10:00,110.86,111.09,110.8,111.09,9154.0,99.0118,99.2172,98.9582,99.2172,9154.0
2018-03-23 12:15:00,111.11,111.11,110.75,110.75,4200.0,99.2351,99.2351,98.9135,98.9135,4200.0
2018-03-23 12:20:00,110.85,111.0,110.79,110.97,9706.0,99.0028,99.1368,98.9493,99.11,9706.0
2018-03-23 12:25:00,110.98,111.37,110.98,111.31,18602.0,99.119,99.4673,99.119,99.4137,18602.0
2018-03-23 12:30:00,111.32,111.38,111.03,111.04,21751.0,99.4226,99.4762,99.1636,99.1725,21751.0
2018-03-23 12:35:00,111.03,111.07,110.7,110.78,5100.0,99.1636,99.1993,98.8689,98.9403,5100.0
2018-03-23 12:40:00,110.82,110.91,110.72,110.81,12334.0,98.9761,99.0564,98.8867,98.9671,12334.0
2018-03-23 12:45:00,110.72,110.87,110.68,110.75,6000.0,98.8867,99.0207,98.851,98.9135,6000.0
2018-03-23 12:50:00,110.71,110.91,110.63,110.63,5725.0,98.8778,99.0564,98.8064,98.8064,5725.0
2018-03-23 12:55:00,110.72,110.89,110.68,110.81,10961.0,98.8867,99.0386,98.851,98.9671,10961.0
2018-03-23 13:00:00,110.83,111.11,110.6,111.03,8933.0,98.985,99.2351,98.7796,99.1636,8933.0
2018-03-23 13:05:00,111.0,111.21,110.97,111.2,71195.0,99.1368,99.3244,99.11,99.3154,71195.0
2018-03-23 13:10:00,111.2,111.42,111.1,111.42,11249.0,99.3154,99.5119,99.2261,99.5119,11249.0
2018-03-23 13:15:00,111.44,111.44,111.24,111.4,5049.0,99.5298,99.5298,99.3512,99.4941,5049.0
2018-03-23 13:20:00,111.41,111.65,111.36,111.55,14206.0,99.503,99.7173,99.4583,99.628,14206.0
2018-03-23 13:25:00,111.5,111.5,111.17,111.28,8579.0,99.5834,99.5834,99.2886,99.3869,8579.0
2018-03-23 13:30:00,111.3,111.5,111.09,111.18,36949.0,99.4048,99.5834,99.2172,99.2976,36949.0
2018-03-23 13:35:00,111.25,111.4,111.18,111.29,11910.0,99.3601,99.4941,99.2976,99.3958,11910.0
2018-03-23 13:40:00,111.26,111.29,111.15,111.21,5250.0,99.369,99.3958,99.2708,99.3244,5250.0
2018-03-23 13:45:00,111.29,111.5,111.2,111.5,31780.0,99.3958,99.5834,99.3154,99.5834,31780.0
2018-03-23 13:50:00,111.49,111.58,111.32,111.5,89937.0,99.5744,99.6548,99.4226,99.5834,89937.0
2018-03-23 13:55:00,111.5,111.5,111.37,111.39,16954.0,99.5834,99.5834,99.4673,99.4851,16954.0
2018-03-23 14:00:00,111.39,111.47,111.08,111.14,19633.0,99.4851,99.5566,99.2083,99.2619,19633.0
2018-03-23 14:05:00,111.09,111.17,110.98,111.09,5328.0,99.2172,99.2886,99.119,99.2172,5328.0
2018-03-23 14:10:00,111.08,111.08,110.7,110.77,9070.0,99.2083,99.2083,98.8689,98.9314,9070.0
2018-03-23 14:15:00,110.69,110.76,110.52,110.52,7611.0,98.8599,98.9225,98.7081,98.7081,7611.0
2018-03-23 14:20:00,110.6,111.19,110.4,110.91,21846.0,98.7796,99.3065,98.6009,99.0564,21846.0
2018-03-23 14:25:00,110.92,111.01,110.71,111.01,7622.0,99.0654,99.1457,98.8778,99.1457,7622.0
2018-03-23 14:30:00,110.96,111.07,110.64,110.69,8240.0,99.1011,99.1993,98.8153,98.8599,8240.0
2018-03-23 14:35:00,110.68,110.87,110.58,110.83,6528.0,98.851,99.0207,98.7617,98.985,6528.0
2018-03-23 14:40:00,110.78,110.97,110.73,110.73,5230.0,98.9403,99.11,98.8957,98.8957,5230.0
2018-03-23 14:45:00,110.74,110.74,110.23,110.27,7738.0,98.9046,98.9046,98.4491,98.4848,7738.0
2018-03-23 14:50:00,110.26,110.34,110.08,110.31,7031.0,98.4759,98.5474,98.3151,98.5206,7031.0
2018-03-23 14:55:00,110.27,110.27,109.55,109.68,19640.0,98.4848,98.4848,97.8418,97.9579,19640.0
2018-03-23 15:00:00,109.75,109.83,109.35,109.4,18231.0,98.0204,98.0919,97.6632,97.7078,18231.0
2018-03-23 15:05:00,109.41,109.51,109.27,109.34,16065.0,97.7167,97.8061,97.5917,97.6542,16065.0
2018-03-23 15:10:00,109.3,109.77,109.28,109.75,16207.0,97.6185,98.0383,97.6006,98.0204,16207.0
2018-03-23 15:15:00,109.76,110.15,109.76,109.92,21195.0,98.0293,98.3777,98.0293,98.1722,21195.0
2018-03-23 15:20:00,109.96,110.0,109.63,109.64,18352.0,98.208,98.2437,97.9132,97.9222,18352.0
2018-03-23 15:25:00,109.56,109.65,109.41,109.51,10850.0,97.8507,97.9311,97.7167,97.8061,10850.0
2018-03-23 15:30:00,109.49,109.55,109.3,109.41,23020.0,97.7882,97.8418,97.6185,97.7167,23020.0
2018-03-23 15:35:00,109.37,109.51,109.18,109.46,17284.0,97.681,97.8061,97.5113,97.7614,17284.0
2018-03-23 15:40:00,109.45,109.53,109.03,109.19,21338.0,97.7525,97.8239,97.3774,97.5203,21338.0
2018-03-23 15:45:00,109.2,109.23,108.85,108.85,24871.0,97.5292,97.556,97.2166,97.2166,24871.0
2018-03-23 15:50:00,108.84,108.84,108.33,108.42,55658.0,97.2077,97.2077,96.7522,96.8326,55658.0
2018-03-23 15:55:00,108.4,108.71,108.16,108.18,95687.0,96.8147,97.0916,96.6003,96.6182,95687.0
2018-03-26 09:30:00,110.69,112.28,110.2,112.12,46854.0,98.8599,100.28,98.4223,100.1371,46854.0
2018-03-26 09:35:00,112.11,112.12,111.25,111.64,78035.0,100.1282,100.1371,99.3601,99.7084,78035.0
2018-03-26 09:40:00,111.62,112.16,111.52,111.57,28867.0,99.6906,100.1728,99.6012,99.6459,28867.0
2018-03-26 09:45:00,111.51,111.98,111.5,111.73,13390.0,99.5923,100.0121,99.5834,99.7888,13390.0
2018-03-26 09:50:00,111.76,111.98,111.49,111.98,31331.0,99.8156,100.0121,99.5744,100.0121,31331.0
2018-03-26 09:55:00,111.98,112.46,111.85,112.33,49881.0,100.0121,100.4408,99.896,100.3247,49881.0
2018-03-26 10:00:00,112.28,112.73,112.11,112.73,75066.0,100.28,100.6819,100.1282,100.6819,75066.0
2018-03-26 10:05:00,112.74,112.74,112.21,112.22,6700.0,100.6909,100.6909,100.2175,100.2264,6700.0
2018-03-26 10:10:00,112.22,112.22,111.77,111.79,9840.0,100.2264,100.2264,99.8245,99.8424,9840.0
2018-03-26 10:15:00,111.84,111.93,111.54,111.79,22140.0,99.887,99.9674,99.6191,99.8424,22140.0
2018-03-26 10:20:00,111.77,112.01,111.73,111.74,5800.0,99.8245,100.0389,99.7888,99.7977,5800.0
2018-03-26 10:25:00,111.78,111.78,111.52,111.78,16700.0,99.8335,99.8335,99.6012,99.8335,16700.0
2018-03-26 10:30:00,111.7,111.83,111.47,111.74,34174.0,99.762,99.8781,99.5566,99.7977,34174.0
2018-03-26 10:35:00,111.74,111.79,111.49,111.56,9300.0,99.7977,99.8424,99.5744,99.637,9300.0
2018-03-26 10:40:00,111.53,111.54,111.11,111.16,15100.0,99.6102,99.6191,99.2351,99.2797,15100.0
2018-03-26 10:45:00,111.14,111.23,110.84,111.17,12981.0,99.2619,99.3422,98.9939,99.2886,12981.0
2018-03-26 10:50:00,111.27,111.69,111.27,111.64,12603.0,99.378,99.7531,99.378,99.7084,12603.0
2018-03-26 10:55:00,111.64,111.92,111.63,111.64,7774.0,99.7084,99.9585,99.6995,99.7084,7774.0
2018-03-26 11:00:00,111.64,111.73,111.35,111.67,17690.0,99.7084,99.7888,99.4494,99.7352,17690.0
2018-03-26 11:05:00,111.65,111.66,110.95,111.01,12143.0,99.7173,99.7263,99.0922,99.1457,12143.0
2018-03-26 11:10:00,111.03,111.24,110.86,110.96,6809.0,99.1636,99.3512,99.0118,99.1011,6809.0
2018-03-26 11:15:00,110.95,111.03,110.29,110.47,20891.0,99.0922,99.1636,98.5027,98.6635,20891.0
2018-03-26 11:20:00,110.45,111.25,110.42,111.2,9658.0,98.6456,99.3601,98.6188,99.3154,9658.0
2018-03-26 11:25:00,111.26,111.49,111.11,111.21,11409.0,99.369,99.5744,99.2351,99.3244,11409.0
2018-03-26 11:30:00,111.23,111.68,110.99,111.53,7408.0,99.3422,99.7441,99.1279,99.6102,7408.0
2018-03-26 11:35:00,111.64,111.72,111.28,111.59,6300.0,99.7084,99.7799,99.3869,99.6638,6300.0
2018-03-26 11:40:00,111.66,111.9,111.63,111.74,8210.0,99.7263,99.9406,99.6995,99.7977,8210.0
2018-03-26 11:45:00,111.72,111.8,111.56,111.59,6449.0,99.7799,99.8513,99.637,99.6638,6449.0
2018-03-26 11:50:00,111.55,112.21,111.53,112.1,8900.0,99.628,100.2175,99.6102,100.1193,8900.0
2018-03-26 11:55:00,112.15,112.15,111.55,111.65,7799.0,100.1639,100.1639,99.628,99.7173,7799.0
2018-03-26 12:00:00,111.68,111.68,111.36,111.4,5900.0,99.7441,99.7441,99.4583,99.4941,5900.0
2018-03-26 12:05:00,111.44,111.91,111.44,111.82,6883.0,99.5298,99.9496,99.5298,99.8692,6883.0
2018-03-26 12:10:00,111.87,112.05,111.78,112.05,5064.0,99.9138,100.0746,99.8335,100.0746,5064.0
2018-03-26 12:15:00,111.98,112.01,111.64,111.71,3400.0,100.0121,100.0389,99.7084,99.7709,3400.0
2018-03-26 12:20:00,111.72,112.0,111.65,111.7,28692.0,99.7799,100.0299,99.7173,99.762,28692.0
2018-03-26 12:25:00,111.72,111.83,111.46,111.46,9080.0,99.7799,99.8781,99.5477,99.5477,9080.0
2018-03-26 12:30:00,111.39,111.46,111.14,111.33,7814.0,99.4851,99.5477,99.2619,99.4315,7814.0
2018-03-26 12:35:00,111.37,111.67,111.37,111.38,12400.0,99.4673,99.7352,99.4673,99.4762,12400.0
2018-03-26 12:40:00,111.44,111.57,111.39,111.56,3627.0,99.5298,99.6459,99.4851,99.637,3627.0
2018-03-26 12:45:00,111.48,111.54,111.13,111.14,9643.0,99.5655,99.6191,99.2529,99.2619,9643.0
2018-03-26 12:50:00,111.15,111.33,111.1,111.33,4300.0,99.2708,99.4315,99.2261,99.4315,4300.0
2018-03-26 12:55:00,111.26,111.41,111.21,111.28,6400.0,99.369,99.503,99.3244,99.3869,6400.0
2018-03-26 13:00:00,111.33,111.66,111.33,111.53,5100.0,99.4315,99.7263,99.4315,99.6102,5100.0
2018-03-26 13:05:00,111.47,111.73,111.43,111.56,14247.0,99.5566,99.7888,99.5209,99.637,14247.0
2018-03-26 13:10:00,111.56,112.14,111.56,112.14,10348.0,99.637,100.155,99.637,100.155,10348.0
2018-03-26 13:15:00,112.09,112.12,111.96,111.96,5191.0,100.1103,100.1371,99.9942,99.9942,5191.0
2018-03-26 13:20:00,111.99,111.99,111.75,111.75,6143.0,100.021,100.021,99.8067,99.8067,6143.0
2018-03-26 13:25:00,111.79,111.85,111.71,111.85,4300.0,99.8424,99.896,99.7709,99.896,4300.0
2018-03-26 13:30:00,111.8,111.86,111.7,111.82,6135.0,99.8513,99.9049,99.762,99.8692,6135.0
2018-03-26 13:35:00,111.81,111.97,111.63,111.92,13960.0,99.8602,100.0031,99.6995,99.9585,13960.0
2018-03-26 13:40:00,111.97,112.01,111.8,111.83,26774.0,100.0031,100.0389,99.8513,99.8781,26774.0
2018-03-26 13:45:00,111.83,111.88,111.75,111.82,7130.0,99.8781,99.9228,99.8067,99.8692,7130.0
2018-03-26 13:50:00,111.76,111.83,111.49,111.54,4100.0,99.8156,99.8781,99.5744,99.6191,4100.0
2018-03-26 13:55:00,111.49,111.55,111.33,111.55,6300.0,99.5744,99.628,99.4315,99.628,6300.0
2018-03-26 14:00:00,111.65,111.85,111.55,111.83,7091.0,99.7173,99.896,99.628,99.8781,7091.0
2018-03-26 14:05:00,111.88,111.89,111.8,111.83,22680.0,99.9228,99.9317,99.8513,99.8781,22680.0
2018-03-26 14:10:00,111.88,112.16,111.86,112.05,17644.0,99.9228,100.1728,99.9049,100.0746,17644.0
2018-03-26 14:15:00,112.08,112.2,112.0,112.05,32914.0,100.1014,100.2086,100.0299,100.0746,32914.0
2018-03-26 14:20:00,112.05,112.23,112.0,112.14,25636.0,100.0746,100.2354,100.0299,100.155,25636.0
2018-03-26 14:25:00,112.14,112.37,112.0,112.36,7500.0,100.155,100.3604,100.0299,100.3515,7500.0
2018-03-26 14:30:00,112.46,112.74,112.46,112.51,11637.0,100.4408,100.6909,100.4408,100.4854,11637.0
2018-03-26 14:35:00,112.51,112.53,112.38,112.44,29205.0,100.4854,100.5033,100.3693,100.4229,29205.0
2018-03-26 14:40:00,112.5,112.64,112.36,112.53,21651.0,100.4765,100.6015,100.3515,100.5033,21651.0
2018-03-26 14:45:00,112.57,112.57,112.08,112.09,9200.0,100.539,100.539,100.1014,100.1103,9200.0
2018-03-26 14:50:00,112.1,112.72,112.06,112.71,16012.0,100.1193,100.673,100.0835,100.6641,16012.0
2018-03-26 14:55:00,112.65,112.66,112.04,112.04,19342.0,100.6105,100.6194,100.0657,100.0657,19342.0
2018-03-26 15:00:00,112.0,112.42,112.0,112.31,17278.0,100.0299,100.4051,100.0299,100.3068,17278.0
2018-03-26 15:05:00,112.36,112.46,112.23,112.46,11845.0,100.3515,100.4408,100.2354,100.4408,11845.0
2018-03-26 15:10:00,112.53,112.63,112.39,112.6,7048.0,100.5033,100.5926,100.3783,100.5658,7048.0
2018-03-26 15:15:00,112.61,112.61,112.35,112.56,59712.0,100.5747,100.5747,100.3425,100.5301,59712.0
2018-03-26 15:20:00,112.62,112.62,112.42,112.49,13992.0,100.5837,100.5837,100.4051,100.4676,13992.0
2018-03-26 15:25:00,112.53,112.67,112.5,112.5,39687.0,100.5033,100.6283,100.4765,100.4765,39687.0
2018-03-26 15:30:00,112.5,112.5,112.38,112.4,43619.0,100.4765,100.4765,100.3693,100.3872,43619.0
2018-03-26 15:35:00,112.4,112.41,112.16,112.26,37395.0,100.3872,100.3961,100.1728,100.2622,37395.0
2018-03-26 15:40:00,112.26,112.71,112.24,112.7,17386.0,100.2622,100.6641,100.2443,100.6551,17386.0
2018-03-26 15:45:00,112.71,113.1,112.67,113.05,26488.0,100.6641,101.0124,100.6283,100.9677,26488.0
2018-03-26 15:50:00,113.13,113.49,113.05,113.34,50806.0,101.0392,101.3607,100.9677,101.2267,50806.0
2018-03-26 15:55:00,113.34,113.39,113.17,113.33,85813.0,101.2267,101.2714,101.0749,101.2178,85813.0
2018-03-27 09:30:00,114.14,114.36,112.94,113.2,20486.0,101.9412,102.1377,100.8695,101.1017,20486.0
2018-03-27 09:35:00,113.14,113.39,112.95,113.34,12086.0,101.0481,101.2714,100.8784,101.2267,12086.0
2018-03-27 09:40:00,113.29,113.29,112.34,112.37,10982.0,101.1821,101.1821,100.3336,100.3604,10982.0
2018-03-27 09:45:00,112.5,112.69,111.81,112.1,20944.0,100.4765,100.6462,99.8602,100.1193,20944.0
2018-03-27 09:50:00,112.3,112.64,112.24,112.51,4300.0,100.2979,100.6015,100.2443,100.4854,4300.0
2018-03-27 09:55:00,112.56,112.96,112.56,112.87,4100.0,100.5301,100.8873,100.5301,100.807,4100.0
2018-03-27 10:00:00,112.81,112.83,112.49,112.81,16046.0,100.7534,100.7712,100.4676,100.7534,16046.0
2018-03-27 10:05:00,112.81,112.88,112.25,112.36,5456.0,100.7534,100.8159,100.2532,100.3515,5456.0
2018-03-27 10:10:00,112.36,112.37,111.72,111.72,10033.0,100.3515,100.3604,99.7799,99.7799,10033.0
2018-03-27 10:15:00,111.88,112.02,111.63,111.91,16311.0,99.9228,100.0478,99.6995,99.9496,16311.0
2018-03-27 10:20:00,111.91,111.94,111.62,111.64,8601.0,99.9496,99.9764,99.6906,99.7084,8601.0
2018-03-27 10:25:00,111.72,112.14,111.72,112.04,9351.0,99.7799,100.155,99.7799,100.0657,9351.0
2018-03-27 10:30:00,112.04,112.08,111.74,111.74,5842.0,100.0657,100.1014,99.7977,99.7977,5842.0
2018-03-27 10:35:00,111.96,112.31,111.96,112.31,3600.0,99.9942,100.3068,99.9942,100.3068,3600.0
2018-03-27 10:40:00,112.23,112.94,112.2,112.86,9513.0,100.2354,100.8695,100.2086,100.798,9513.0
2018-03-27 10:45:00,112.89,112.97,112.7,112.74,18811.0,100.8248,100.8963,100.6551,100.6909,18811.0
2018-03-27 10:50:00,112.72,112.82,112.28,112.42,27451.0,100.673,100.7623,100.28,100.4051,27451.0
2018-03-27 10:55:00,112.41,112.69,112.18,112.21,9348.0,100.3961,100.6462,100.1907,100.2175,9348.0
2018-03-27 11:00:00,112.16,112.62,112.12,112.3,8544.0,100.1728,100.5837,100.1371,100.2979,8544.0
2018-03-27 11:05:00,112.4,112.56,112.15,112.53,5432.0,100.3872,100.5301,100.1639,100.5033,5432.0
2018-03-27 11:10:00,112.43,112.66,112.39,112.47,4125.0,100.414,100.6194,100.3783,100.4497,4125.0
2018-03-27 11:15:00,112.59,112.68,112.39,112.39,2610.0,100.5569,100.6373,100.3783,100.3783,2610.0
2018-03-27 11:20:00,112.31,112.47,112.21,112.44,800.0,100.3068,100.4497,100.2175,100.4229,800.0
2018-03-27 11:25:00,112.6,112.6,112.29,112.44,6143.0,100.5658,100.5658,100.2889,100.4229,6143.0
2018-03-27 11:30:00,112.49,112.86,112.48,112.77,2451.0,100.4676,100.798,100.4586,100.7176,2451.0
2018-03-27 11:35:00,112.7,112.93,112.56,112.89,6917.0,100.6551,100.8605,100.5301,100.8248,6917.0
2018-03-27 11:40:00,112.86,113.21,112.86,113.21,2256.0,100.798,101.1106,100.798,101.1106,2256.0
2018-03-27 11:45:00,113.2,113.45,113.11,113.32,5100.0,101.1017,101.325,101.0213,101.2089,5100.0
2018-03-27 11:50:00,113.32,113.45,113.3,113.32,14343.0,101.2089,101.325,101.191,101.2089,14343.0
2018-03-27 11:55:00,113.41,113.54,113.26,113.33,11412.0,101.2892,101.4054,101.1553,101.2178,11412.0
2018-03-27 12:00:00,113.28,113.28,113.02,113.26,3774.0,101.1731,101.1731,100.9409,101.1553,3774.0
2018-03-27 12:05:00,113.22,113.22,112.71,112.73,4220.0,101.1196,101.1196,100.6641,100.6819,4220.0
2018-03-27 12:10:00,112.8,112.8,112.59,112.59,1750.0,100.7444,100.7444,100.5569,100.5569,1750.0
2018-03-27 12:15:00,112.61,112.61,112.33,112.33,1750.0,100.5747,100.5747,100.3247,100.3247,1750.0
2018-03-27 12:20:00,112.31,112.38,112.12,112.19,2400.0,100.3068,100.3693,100.1371,100.1996,2400.0
2018-03-27 12:25:00,112.03,112.06,111.86,111.86,946.0,100.0567,100.0835,99.9049,99.9049,946.0
2018-03-27 12:30:00,111.8,111.86,111.3,111.47,6221.0,99.8513,99.9049,99.4048,99.5566,6221.0
2018-03-27 12:35:00,111.58,111.7,111.39,111.55,3309.0,99.6548,99.762,99.4851,99.628,3309.0
2018-03-27 12:40:00,111.54,111.64,111.43,111.62,2472.0,99.6191,99.7084,99.5209,99.6906,2472.0
2018-03-27 12:45:00,111.56,111.72,111.51,111.51,2524.0,99.637,99.7799,99.5923,99.5923,2524.0
2018-03-27 12:50:00,111.53,111.53,111.21,111.49,1500.0,99.6102,99.6102,99.3244,99.5744,1500.0
2018-03-27 12:55:00,111.39,111.63,111.28,111.53,4273.0,99.4851,99.6995,99.3869,99.6102,4273.0
2018-03-27 13:00:00,111.68,111.77,111.55,111.72,2329.0,99.7441,99.8245,99.628,99.7799,2329.0
2018-03-27 13:05:00,111.73,111.94,111.71,111.75,7920.0,99.7888,99.9764,99.7709,99.8067,7920.0
2018-03-27 13:10:00,111.89,111.94,111.68,111.84,2651.0,99.9317,99.9764,99.7441,99.887,2651.0
2018-03-27 13:15:00,111.97,112.14,111.89,111.89,1942.0,100.0031,100.155,99.9317,99.9317,1942.0
2018-03-27 13:20:00,111.85,111.85,111.48,111.5,3168.0,99.896,99.896,99.5655,99.5834,3168.0
2018-03-27 13:25:00,111.6,111.62,111.38,111.38,1837.0,99.6727,99.6906,99.4762,99.4762,1837.0
2018-03-27 13:30:00,111.51,111.52,111.19,111.23,2400.0,99.5923,99.6012,99.3065,99.3422,2400.0
2018-03-27 13:35:00,111.33,111.39,111.12,111.2,3320.0,99.4315,99.4851,99.244,99.3154,3320.0
2018-03-27 13:40:00,111.12,111.26,111.01,111.19,3400.0,99.244,99.369,99.1457,99.3065,3400.0
2018-03-27 13:45:00,111.21,111.21,110.92,110.97,7045.0,99.3244,99.3244,99.0654,99.11,7045.0
2018-03-27 13:50:00,110.88,110.88,110.48,110.61,3307.0,99.0296,99.0296,98.6724,98.7885,3307.0
2018-03-27 13:55:00,110.73,110.94,110.47,110.91,5260.0,98.8957,99.0832,98.6635,99.0564,5260.0
2018-03-27 14:00:00,110.8,110.85,110.06,110.16,4561.0,98.9582,99.0028,98.2973,98.3866,4561.0
2018-03-27 14:05:00,110.19,110.24,109.91,109.97,7232.0,98.4134,98.458,98.1633,98.2169,7232.0
2018-03-27 14:10:00,109.92,110.47,109.92,110.41,12324.0,98.1722,98.6635,98.1722,98.6099,12324.0
2018-03-27 14:15:00,110.58,110.78,110.56,110.71,5686.0,98.7617,98.9403,98.7438,98.8778,5686.0
2018-03-27 14:20:00,110.7,110.7,110.26,110.38,4740.0,98.8689,98.8689,98.4759,98.5831,4740.0
2018-03-27 14:25:00,110.27,110.28,109.56,109.62,9642.0,98.4848,98.4938,97.8507,97.9043,9642.0
2018-03-27 14:30:00,109.56,109.87,109.41,109.86,5682.0,97.8507,98.1276,97.7167,98.1187,5682.0
2018-03-27 14:35:00,109.88,110.13,109.82,110.13,4475.0,98.1365,98.3598,98.0829,98.3598,4475.0
2018-03-27 14:40:00,110.05,110.2,109.88,110.05,7255.0,98.2883,98.4223,98.1365,98.2883,7255.0
2018-03-27 14:45:00,110.0,110.02,109.57,109.68,4505.0,98.2437,98.2616,97.8596,97.9579,4505.0
2018-03-27 14:50:00,109.7,109.91,109.65,109.65,6405.0,97.9758,98.1633,97.9311,97.9311,6405.0
2018-03-27 14:55:00,109.58,109.66,109.31,109.31,7597.0,97.8686,97.94,97.6274,97.6274,7597.0
2018-03-27 15:00:00,109.31,109.38,109.04,109.09,8371.0,97.6274,97.69,97.3863,97.4309,8371.0
2018-03-27 15:05:00,109.11,109.11,108.5,108.76,14270.0,97.4488,97.4488,96.904,97.1362,14270.0
2018-03-27 15:10:00,108.86,108.93,108.47,108.6,36370.0,97.2255,97.288,96.8772,96.9933,36370.0
2018-03-27 15:15:00,108.52,109.22,108.51,109.13,17394.0,96.9219,97.5471,96.9129,97.4667,17394.0
2018-03-27 15:20:00,109.01,109.04,108.27,108.29,29020.0,97.3595,97.3863,96.6986,96.7164,29020.0
2018-03-27 15:25:00,108.32,108.32,107.9,108.06,18026.0,96.7432,96.7432,96.3681,96.511,18026.0
2018-03-27 15:30:00,108.02,108.06,107.12,107.4,29655.0,96.4753,96.511,95.6715,95.9216,29655.0
2018-03-27 15:35:00,107.4,107.91,107.4,107.73,26079.0,95.9216,96.3771,95.9216,96.2163,26079.0
2018-03-27 15:40:00,107.75,107.86,107.27,107.27,18867.0,96.2342,96.3324,95.8055,95.8055,18867.0
2018-03-27 15:45:00,107.18,107.52,107.0,107.43,25499.0,95.7251,96.0287,95.5643,95.9484,25499.0
2018-03-27 15:50:00,107.42,107.94,107.09,107.73,40400.0,95.9394,96.4039,95.6447,96.2163,40400.0
2018-03-27 15:55:00,107.7,107.95,107.49,107.83,81728.0,96.1895,96.4128,96.0019,96.3056,81728.0
2018-03-28 09:30:00,107.63,108.32,107.47,107.64,25196.0,96.127,96.7432,95.9841,96.1359,25196.0
2018-03-28 09:35:00,107.5,107.79,106.03,106.03,45026.0,96.0109,96.2699,94.698,94.698,45026.0
2018-03-28 09:40:00,105.84,106.24,105.05,106.14,22580.0,94.5283,94.8855,93.8227,94.7962,22580.0
2018-03-28 09:45:00,106.03,107.28,105.83,107.28,12387.0,94.698,95.8144,94.5194,95.8144,12387.0
2018-03-28 09:50:00,107.14,107.9,106.66,107.49,16626.0,95.6894,96.3681,95.2607,96.0019,16626.0
2018-03-28 09:55:00,107.47,107.6,106.66,107.17,13814.0,95.9841,96.1002,95.2607,95.7161,13814.0
2018-03-28 10:00:00,107.53,108.15,107.11,107.71,8459.0,96.0377,96.5914,95.6626,96.1984,8459.0
2018-03-28 10:05:00,107.91,108.14,107.37,107.68,9810.0,96.3771,96.5825,95.8948,96.1716,9810.0
2018-03-28 10:10:00,107.82,107.82,106.92,107.14,7400.0,96.2967,96.2967,95.4929,95.6894,7400.0
2018-03-28 10:15:00,107.2,107.27,106.58,106.79,7950.0,95.7429,95.8055,95.1892,95.3768,7950.0
2018-03-28 10:20:00,106.86,107.25,106.62,106.68,11100.0,95.4393,95.7876,95.2249,95.2785,11100.0
2018-03-28 10:25:00,106.67,106.91,106.48,106.8,7765.0,95.2696,95.4839,95.0999,95.3857,7765.0
2018-03-28 10:30:00,106.89,107.35,106.84,106.84,12964.0,95.4661,95.8769,95.4214,95.4214,12964.0
2018-03-28 10:35:00,106.6,106.99,106.43,106.64,14526.0,95.2071,95.5554,95.0552,95.2428,14526.0
2018-03-28 10:40:00,106.68,106.84,106.45,106.72,38913.0,95.2785,95.4214,95.0731,95.3142,38913.0
2018-03-28 10:45:00,106.67,106.76,106.37,106.69,81820.0,95.2696,95.35,95.0016,95.2874,81820.0
2018-03-28 10:50:00,106.4,107.1,106.4,107.06,30093.0,95.0284,95.6536,95.0284,95.6179,30093.0
2018-03-28 10:55:00,107.12,107.16,106.71,107.02,22972.0,95.6715,95.7072,95.3053,95.5822,22972.0
2018-03-28 11:00:00,107.11,107.36,106.98,106.98,12740.0,95.6626,95.8858,95.5465,95.5465,12740.0
2018-03-28 11:05:00,107.07,107.59,106.81,107.45,9963.0,95.6268,96.0913,95.3946,95.9662,9963.0
2018-03-28 11:10:00,107.48,107.78,107.06,107.06,10623.0,95.993,96.261,95.6179,95.6179,10623.0
2018-03-28 11:15:00,107.13,107.54,106.65,107.45,13577.0,95.6804,96.0466,95.2517,95.9662,13577.0
2018-03-28 11:20:00,107.44,107.44,106.84,107.12,13386.0,95.9573,95.9573,95.4214,95.6715,13386.0
2018-03-28 11:25:00,107.0,107.51,106.79,106.81,12200.0,95.5643,96.0198,95.3768,95.3946,12200.0
2018-03-28 11:30:00,106.92,107.0,106.5,106.95,14160.0,95.4929,95.5643,95.1178,95.5197,14160.0
2018-03-28 11:35:00,107.02,107.57,106.95,107.34,9950.0,95.5822,96.0734,95.5197,95.868,9950.0
2018-03-28 11:40:00,107.46,108.06,107.31,107.87,10425.0,95.9752,96.511,95.8412,96.3413,10425.0
2018-03-28 11:45:00,107.97,107.99,107.59,107.79,10825.0,96.4306,96.4485,96.0913,96.2699,10825.0
2018-03-28 11:50:00,107.68,107.68,107.08,107.08,7871.0,96.1716,96.1716,95.6358,95.6358,7871.0
2018-03-28 11:55:00,107.2,107.6,107.2,107.24,8513.0,95.7429,96.1002,95.7429,95.7787,8513.0
2018-03-28 12:00:00,107.37,107.6,107.16,107.21,5300.0,95.8948,96.1002,95.7072,95.7519,5300.0
2018-03-28 12:05:00,107.23,107.42,107.05,107.35,8034.0,95.7697,95.9394,95.609,95.8769,8034.0
2018-03-28 12:10:00,107.4,108.56,107.4,108.32,9126.0,95.9216,96.9576,95.9216,96.7432,9126.0
2018-03-28 12:15:00,108.42,108.6,108.0,108.59,5413.0,96.8326,96.9933,96.4574,96.9844,5413.0
2018-03-28 12:20:00,108.67,108.82,108.19,108.42,6700.0,97.0558,97.1898,96.6271,96.8326,6700.0
2018-03-28 12:25:00,108.32,108.44,107.74,107.82,6328.0,96.7432,96.8504,96.2252,96.2967,6328.0
2018-03-28 12:30:00,107.84,107.97,107.55,107.77,5350.0,96.3145,96.4306,96.0555,96.252,5350.0
2018-03-28 12:35:00,107.71,108.07,107.71,107.92,4700.0,96.1984,96.52,96.1984,96.386,4700.0
2018-03-28 12:40:00,107.9,108.07,107.63,107.63,3900.0,96.3681,96.52,96.127,96.127,3900.0
2018-03-28 12:45:00,107.78,107.95,107.15,107.44,16083.0,96.261,96.4128,95.6983,95.9573,16083.0
2018-03-28 12:50:00,107.34,107.61,107.26,107.54,6780.0,95.868,96.1091,95.7965,96.0466,6780.0
2018-03-28 12:55:00,107.43,107.45,106.94,106.94,5231.0,95.9484,95.9662,95.5107,95.5107,5231.0
2018-03-28 13:00:00,106.93,107.17,106.61,107.05,13373.0,95.5018,95.7161,95.216,95.609,13373.0
2018-03-28 13:05:00,107.12,107.51,107.06,107.51,6841.0,95.6715,96.0198,95.6179,96.0198,6841.0
2018-03-28 13:10:00,107.43,107.55,107.17,107.41,5300.0,95.9484,96.0555,95.7161,95.9305,5300.0
2018-03-28 13:15:00,107.45,107.5,106.94,106.94,5051.0,95.9662,96.0109,95.5107,95.5107,5051.0
2018-03-28 13:20:00,107.09,107.96,107.07,107.78,6145.0,95.6447,96.4217,95.6268,96.261,6145.0
2018-03-28 13:25:00,107.79,107.8,107.59,107.7,5692.0,96.2699,96.2788,96.0913,96.1895,5692.0
2018-03-28 13:30:00,107.79,107.85,107.27,107.32,6592.0,96.2699,96.3235,95.8055,95.8501,6592.0
2018-03-28 13:35:00,107.45,107.7,107.32,107.7,4700.0,95.9662,96.1895,95.8501,96.1895,4700.0
2018-03-28 13:40:00,107.63,107.85,107.5,107.76,6910.0,96.127,96.3235,96.0109,96.2431,6910.0
2018-03-28 13:45:00,107.8,108.35,107.8,108.16,8352.0,96.2788,96.77,96.2788,96.6003,8352.0
2018-03-28 13:50:00,108.0,108.2,107.86,107.91,4730.0,96.4574,96.6361,96.3324,96.3771,4730.0
2018-03-28 13:55:00,108.04,108.09,107.88,107.95,6200.0,96.4932,96.5378,96.3503,96.4128,6200.0
2018-03-28 14:00:00,108.01,108.14,107.37,107.53,7500.0,96.4664,96.5825,95.8948,96.0377,7500.0
2018-03-28 14:05:00,107.35,107.53,107.2,107.4,4624.0,95.8769,96.0377,95.7429,95.9216,4624.0
2018-03-28 14:10:00,107.42,107.42,107.17,107.2,3400.0,95.9394,95.9394,95.7161,95.7429,3400.0
2018-03-28 14:15:00,107.19,107.63,107.19,107.63,5621.0,95.734,96.127,95.734,96.127,5621.0
2018-03-28 14:20:00,107.58,107.95,107.49,107.49,7301.0,96.0823,96.4128,96.0019,96.0019,7301.0
2018-03-28 14:25:00,107.52,107.65,107.16,107.18,4878.0,96.0287,96.1448,95.7072,95.7251,4878.0
2018-03-28 14:30:00,107.19,107.44,107.02,107.32,4825.0,95.734,95.9573,95.5822,95.8501,4825.0
2018-03-28 14:35:00,107.36,107.89,107.2,107.85,6600.0,95.8858,96.3592,95.7429,96.3235,6600.0
2018-03-28 14:40:00,107.96,108.13,107.28,107.29,9501.0,96.4217,96.5735,95.8144,95.8233,9501.0
2018-03-28 14:45:00,107.42,107.52,107.25,107.29,4100.0,95.9394,96.0287,95.7876,95.8233,4100.0
2018-03-28 14:50:00,107.38,107.63,107.28,107.36,6500.0,95.9037,96.127,95.8144,95.8858,6500.0
2018-03-28 14:55:00,107.46,107.46,106.97,107.03,6572.0,95.9752,95.9752,95.5375,95.5911,6572.0
2018-03-28 15:00:00,107.03,107.22,106.63,106.67,13319.0,95.5911,95.7608,95.2339,95.2696,13319.0
2018-03-28 15:05:00,106.68,106.81,106.35,106.42,8585.0,95.2785,95.3946,94.9838,95.0463,8585.0
2018-03-28 15:10:00,106.39,106.88,106.39,106.84,7452.0,95.0195,95.4571,95.0195,95.4214,7452.0
2018-03-28 15:15:00,106.86,106.99,106.55,106.83,10593.0,95.4393,95.5554,95.1624,95.4125,10593.0
2018-03-28 15:20:00,106.88,107.24,106.57,107.1,10405.0,95.4571,95.7787,95.1803,95.6536,10405.0
2018-03-28 15:25:00,107.09,107.3,106.83,107.16,9385.0,95.6447,95.8323,95.4125,95.7072,9385.0
2018-03-28 15:30:00,107.26,107.42,107.02,107.02,12595.0,95.7965,95.9394,95.5822,95.5822,12595.0
2018-03-28 15:35:00,107.14,107.73,107.02,107.57,19162.0,95.6894,96.2163,95.5822,96.0734,19162.0
2018-03-28 15:40:00,107.59,107.62,107.17,107.17,9007.0,96.0913,96.1181,95.7161,95.7161,9007.0
2018-03-28 15:45:00,107.24,107.39,107.17,107.35,18319.0,95.7787,95.9126,95.7161,95.8769,18319.0
2018-03-28 15:50:00,107.36,107.39,106.85,106.86,58099.0,95.8858,95.9126,95.4303,95.4393,58099.0
2018-03-28 15:55:00,106.86,106.96,106.54,106.57,79394.0,95.4393,95.5286,95.1535,95.1803,79394.0
2018-03-29 09:30:00,107.49,108.17,107.47,107.47,19970.0,96.0019,96.6093,95.9841,95.9841,19970.0
2018-03-29 09:35:00,107.71,107.86,107.2,107.21,8753.0,96.1984,96.3324,95.7429,95.7519,8753.0
2018-03-29 09:40:00,107.49,107.57,107.21,107.57,3419.0,96.0019,96.0734,95.7519,96.0734,3419.0
2018-03-29 09:45:00,107.4,107.46,107.03,107.03,3400.0,95.9216,95.9752,95.5911,95.5911,3400.0
2018-03-29 09:50:00,107.01,107.06,106.61,106.73,6200.0,95.5732,95.6179,95.216,95.3232,6200.0
2018-03-29 09:55:00,106.83,106.98,106.17,106.51,14729.0,95.4125,95.5465,94.823,95.1267,14729.0
2018-03-29 10:00:00,106.5,106.97,106.34,106.8,6278.0,95.1178,95.5375,94.9749,95.3857,6278.0
2018-03-29 10:05:00,106.76,106.86,106.51,106.61,5128.0,95.35,95.4393,95.1267,95.216,5128.0
2018-03-29 10:10:00,106.63,106.95,106.57,106.84,2926.0,95.2339,95.5197,95.1803,95.4214,2926.0
2018-03-29 10:15:00,106.8,106.93,106.68,106.87,3809.0,95.3857,95.5018,95.2785,95.4482,3809.0
2018-03-29 10:20:00,106.92,107.3,106.42,107.3,8184.0,95.4929,95.8323,95.0463,95.8323,8184.0
2018-03-29 10:25:00,107.1,107.52,107.02,107.04,7691.0,95.6536,96.0287,95.5822,95.6,7691.0
2018-03-29 10:30:00,107.17,107.94,107.17,107.89,7179.0,95.7161,96.4039,95.7161,96.3592,7179.0
2018-03-29 10:35:00,107.74,107.99,107.65,107.78,4900.0,96.2252,96.4485,96.1448,96.261,4900.0
2018-03-29 10:40:00,107.92,108.02,107.65,107.74,6400.0,96.386,96.4753,96.1448,96.2252,6400.0
2018-03-29 10:45:00,107.77,108.16,107.67,107.99,4222.0,96.252,96.6003,96.1627,96.4485,4222.0
2018-03-29 10:50:00,107.87,108.41,107.83,108.34,2800.0,96.3413,96.8236,96.3056,96.7611,2800.0
2018-03-29 10:55:00,108.34,108.75,108.11,108.75,5509.0,96.7611,97.1273,96.5557,97.1273,5509.0
2018-03-29 11:00:00,108.82,108.82,108.28,108.32,8359.0,97.1898,97.1898,96.7075,96.7432,8359.0
2018-03-29 11:05:00,108.29,108.81,108.29,108.32,6622.0,96.7164,97.1809,96.7164,96.7432,6622.0
2018-03-29 11:10:00,108.42,108.42,107.94,107.99,5429.0,96.8326,96.8326,96.4039,96.4485,5429.0
2018-03-29 11:15:00,107.98,108.06,107.84,107.91,5672.0,96.4396,96.511,96.3145,96.3771,5672.0
2018-03-29 11:20:00,107.86,108.19,107.78,107.85,3509.0,96.3324,96.6271,96.261,96.3235,3509.0
2018-03-29 11:25:00,107.93,108.16,107.9,107.9,2600.0,96.3949,96.6003,96.3681,96.3681,2600.0
2018-03-29 11:30:00,107.91,107.91,107.65,107.81,13201.0,96.3771,96.3771,96.1448,96.2877,13201.0
2018-03-29 11:35:00,107.84,107.86,107.55,107.57,11124.0,96.3145,96.3324,96.0555,96.0734,11124.0
2018-03-29 11:40:00,107.68,108.04,107.68,107.97,3049.0,96.1716,96.4932,96.1716,96.4306,3049.0
2018-03-29 11:45:00,107.92,108.32,107.88,108.21,3300.0,96.386,96.7432,96.3503,96.645,3300.0
2018-03-29 11:50:00,108.29,108.32,108.17,108.17,5033.0,96.7164,96.7432,96.6093,96.6093,5033.0
2018-03-29 11:55:00,108.22,108.44,108.08,108.15,3200.0,96.6539,96.8504,96.5289,96.5914,3200.0
2018-03-29 12:00:00,108.26,108.34,107.67,107.68,5089.0,96.6897,96.7611,96.1627,96.1716,5089.0
2018-03-29 12:05:00,107.71,107.79,107.48,107.56,4966.0,96.1984,96.2699,95.993,96.0645,4966.0
2018-03-29 12:10:00,107.63,108.01,107.54,107.88,3229.0,96.127,96.4664,96.0466,96.3503,3229.0
2018-03-29 12:15:00,107.87,108.15,107.73,108.04,3898.0,96.3413,96.5914,96.2163,96.4932,3898.0
2018-03-29 12:20:00,108.09,108.13,107.92,108.12,3600.0,96.5378,96.5735,96.386,96.5646,3600.0
2018-03-29 12:25:00,108.11,108.51,108.11,108.43,6368.0,96.5557,96.9129,96.5557,96.8415,6368.0
2018-03-29 12:30:00,108.42,108.42,108.24,108.32,3057.0,96.8326,96.8326,96.6718,96.7432,3057.0
2018-03-29 12:35:00,108.46,108.52,108.27,108.35,3250.0,96.8683,96.9219,96.6986,96.77,3250.0
2018-03-29 12:40:00,108.34,108.34,108.07,108.14,2663.0,96.7611,96.7611,96.52,96.5825,2663.0
2018-03-29 12:45:00,108.21,108.24,108.08,108.15,2700.0,96.645,96.6718,96.5289,96.5914,2700.0
2018-03-29 12:50:00,108.28,108.66,108.28,108.63,5000.0,96.7075,97.0469,96.7075,97.0201,5000.0
2018-03-29 12:55:00,108.74,108.78,108.6,108.67,3410.0,97.1184,97.1541,96.9933,97.0558,3410.0
2018-03-29 13:00:00,108.65,108.82,108.43,108.43,5132.0,97.038,97.1898,96.8415,96.8415,5132.0
2018-03-29 13:05:00,108.3,108.43,108.21,108.31,1909.0,96.7254,96.8415,96.645,96.7343,1909.0
2018-03-29 13:10:00,108.28,108.48,108.28,108.37,2080.0,96.7075,96.8861,96.7075,96.7879,2080.0
2018-03-29 13:15:00,108.33,108.54,108.26,108.53,3900.0,96.7522,96.9397,96.6897,96.9308,3900.0
2018-03-29 13:20:00,108.6,108.6,108.46,108.5,2600.0,96.9933,96.9933,96.8683,96.904,2600.0
2018-03-29 13:25:00,108.49,108.54,108.25,108.54,4332.0,96.8951,96.9397,96.6807,96.9397,4332.0
2018-03-29 13:30:00,108.57,108.81,108.34,108.7,8464.0,96.9665,97.1809,96.7611,97.0826,8464.0
2018-03-29 13:35:00,108.79,108.99,108.79,108.83,4300.0,97.163,97.3416,97.163,97.1987,4300.0
2018-03-29 13:40:00,108.86,109.07,108.76,109.01,2500.0,97.2255,97.4131,97.1362,97.3595,2500.0
2018-03-29 13:45:00,109.0,109.17,108.89,109.12,3543.0,97.3506,97.5024,97.2523,97.4577,3543.0
2018-03-29 13:50:00,109.21,109.35,109.13,109.2,6947.0,97.5381,97.6632,97.4667,97.5292,6947.0
2018-03-29 13:55:00,109.26,109.57,109.22,109.34,9533.0,97.5828,97.8596,97.5471,97.6542,9533.0
2018-03-29 14:00:00,109.3,109.3,109.05,109.18,7187.0,97.6185,97.6185,97.3952,97.5113,7187.0
2018-03-29 14:05:00,109.17,109.4,109.11,109.34,4528.0,97.5024,97.7078,97.4488,97.6542,4528.0
2018-03-29 14:10:00,109.39,109.61,109.33,109.43,4638.0,97.6989,97.8954,97.6453,97.7346,4638.0
2018-03-29 14:15:00,109.46,109.46,109.14,109.23,7241.0,97.7614,97.7614,97.4756,97.556,7241.0
2018-03-29 14:20:00,109.23,109.4,109.08,109.08,7456.0,97.556,97.7078,97.422,97.422,7456.0
2018-03-29 14:25:00,109.15,109.53,109.14,109.49,6182.0,97.4845,97.8239,97.4756,97.7882,6182.0
2018-03-29 14:30:00,109.47,109.72,109.33,109.69,6726.0,97.7703,97.9936,97.6453,97.9668,6726.0
2018-03-29 14:35:00,109.8,109.85,109.65,109.8,4885.0,98.0651,98.1097,97.9311,98.0651,4885.0
2018-03-29 14:40:00,109.79,110.13,109.7,110.13,8605.0,98.0561,98.3598,97.9758,98.3598,8605.0
2018-03-29 14:45:00,109.99,110.23,109.94,110.14,6481.0,98.2348,98.4491,98.1901,98.3687,6481.0
2018-03-29 14:50:00,110.16,110.2,110.01,110.13,4900.0,98.3866,98.4223,98.2526,98.3598,4900.0
2018-03-29 14:55:00,110.16,110.37,109.99,109.99,8624.0,98.3866,98.5741,98.2348,98.2348,8624.0
2018-03-29 15:00:00,110.0,110.31,109.78,110.31,20078.0,98.2437,98.5206,98.0472,98.5206,20078.0
2018-03-29 15:05:00,110.25,110.53,110.24,110.34,9518.0,98.467,98.717,98.458,98.5474,9518.0
2018-03-29 15:10:00,110.38,110.5,110.18,110.18,10915.0,98.5831,98.6903,98.4045,98.4045,10915.0
2018-03-29 15:15:00,110.18,110.27,110.02,110.05,6040.0,98.4045,98.4848,98.2616,98.2883,6040.0
2018-03-29 15:20:00,110.07,110.1,109.58,109.6,13134.0,98.3062,98.333,97.8686,97.8864,13134.0
2018-03-29 15:25:00,109.52,109.52,109.28,109.5,8308.0,97.815,97.815,97.6006,97.7971,8308.0
2018-03-29 15:30:00,109.41,109.41,108.93,109.04,9908.0,97.7167,97.7167,97.288,97.3863,9908.0
2018-03-29 15:35:00,108.98,109.16,108.83,109.07,10183.0,97.3327,97.4935,97.1987,97.4131,10183.0
2018-03-29 15:40:00,109.05,109.18,108.89,108.89,9205.0,97.3952,97.5113,97.2523,97.2523,9205.0
2018-03-29 15:45:00,108.93,109.4,108.93,109.37,17216.0,97.288,97.7078,97.288,97.681,17216.0
2018-03-29 15:50:00,109.4,109.49,109.0,109.05,35419.0,97.7078,97.7882,97.3506,97.3952,35419.0
2018-03-29 15:55:00,109.02,109.25,108.82,109.0,64129.0,97.3684,97.5738,97.1898,97.3506,64129.0
2018-04-02 09:30:00,108.31,108.64,107.62,108.01,15432.0,96.7343,97.029,96.1181,96.4664,15432.0
2018-04-02 09:35:00,108.13,108.57,108.12,108.42,4669.0,96.5735,96.9665,96.5646,96.8326,4669.0
2018-04-02 09:40:00,108.28,108.43,107.87,107.89,13317.0,96.7075,96.8415,96.3413,96.3592,13317.0
2018-04-02 09:45:00,107.89,108.04,107.39,107.63,8919.0,96.3592,96.4932,95.9126,96.127,8919.0
2018-04-02 09:50:00,107.73,107.99,107.26,107.72,11055.0,96.2163,96.4485,95.7965,96.2074,11055.0
2018-04-02 09:55:00,107.71,107.85,107.49,107.82,11762.0,96.1984,96.3235,96.0019,96.2967,11762.0
2018-04-02 10:00:00,107.6,107.73,107.02,107.53,12590.0,96.1002,96.2163,95.5822,96.0377,12590.0
2018-04-02 10:05:00,107.42,107.67,107.19,107.61,9084.0,95.9394,96.1627,95.734,96.1091,9084.0
2018-04-02 10:10:00,107.69,107.75,107.1,107.1,6035.0,96.1806,96.2342,95.6536,95.6536,6035.0
2018-04-02 10:15:00,107.14,107.44,107.04,107.24,6115.0,95.6894,95.9573,95.6,95.7787,6115.0
2018-04-02 10:20:00,107.32,107.48,107.15,107.31,15089.0,95.8501,95.993,95.6983,95.8412,15089.0
2018-04-02 10:25:00,107.3,107.32,106.69,106.78,7342.0,95.8323,95.8501,95.2874,95.3678,7342.0
2018-04-02 10:30:00,106.72,106.83,106.42,106.66,13034.0,95.3142,95.4125,95.0463,95.2607,13034.0
2018-04-02 10:35:00,106.52,106.82,106.39,106.82,9626.0,95.1356,95.4036,95.0195,95.4036,9626.0
2018-04-02 10:40:00,106.95,107.21,106.78,106.99,5700.0,95.5197,95.7519,95.3678,95.5554,5700.0
2018-04-02 10:45:00,106.87,107.24,106.76,107.03,7700.0,95.4482,95.7787,95.35,95.5911,7700.0
2018-04-02 10:50:00,107.08,107.13,106.61,106.75,6977.0,95.6358,95.6804,95.216,95.341,6977.0
2018-04-02 10:55:00,106.75,106.91,106.43,106.53,9000.0,95.341,95.4839,95.0552,95.1445,9000.0
2018-04-02 11:00:00,106.41,106.51,106.02,106.16,10490.0,95.0374,95.1267,94.6891,94.8141,10490.0
2018-04-02 11:05:00,106.17,106.17,105.72,106.0,14137.0,94.823,94.823,94.4211,94.6712,14137.0
2018-04-02 11:10:00,106.03,106.53,106.0,106.33,13971.0,94.698,95.1445,94.6712,94.9659,13971.0
2018-04-02 11:15:00,106.32,106.57,106.26,106.56,12043.0,94.957,95.1803,94.9034,95.1713,12043.0
2018-04-02 11:20:00,106.55,106.56,106.26,106.47,10965.0,95.1624,95.1713,94.9034,95.091,10965.0
2018-04-02 11:25:00,106.49,106.77,106.42,106.59,18334.0,95.1088,95.3589,95.0463,95.1981,18334.0
2018-04-02 11:30:00,106.68,106.89,106.4,106.47,10348.0,95.2785,95.4661,95.0284,95.091,10348.0
2018-04-02 11:35:00,106.46,106.46,105.75,106.05,15824.0,95.082,95.082,94.4479,94.7158,15824.0
2018-04-02 11:40:00,106.12,106.22,105.63,106.03,12400.0,94.7784,94.8677,94.3407,94.698,12400.0
2018-04-02 11:45:00,105.96,106.35,105.96,106.35,10142.0,94.6355,94.9838,94.6355,94.9838,10142.0
2018-04-02 11:50:00,106.3,106.47,106.07,106.34,7510.0,94.9391,95.091,94.7337,94.9749,7510.0
2018-04-02 11:55:00,106.28,106.68,106.28,106.41,8519.0,94.9213,95.2785,94.9213,95.0374,8519.0
2018-04-02 12:00:00,106.42,106.63,106.21,106.63,12254.0,95.0463,95.2339,94.8587,95.2339,12254.0
2018-04-02 12:05:00,106.63,106.71,106.3,106.41,15387.0,95.2339,95.3053,94.9391,95.0374,15387.0
2018-04-02 12:10:00,106.52,106.9,106.41,106.73,10083.0,95.1356,95.475,95.0374,95.3232,10083.0
2018-04-02 12:15:00,106.8,106.84,106.51,106.69,4100.0,95.3857,95.4214,95.1267,95.2874,4100.0
2018-04-02 12:20:00,106.69,106.69,106.36,106.36,2700.0,95.2874,95.2874,94.9927,94.9927,2700.0
2018-04-02 12:25:00,106.4,106.66,106.25,106.56,4200.0,95.0284,95.2607,94.8945,95.1713,4200.0
2018-04-02 12:30:00,106.47,106.87,106.47,106.58,8047.0,95.091,95.4482,95.091,95.1892,8047.0
2018-04-02 12:35:00,106.68,106.97,106.56,106.77,5650.0,95.2785,95.5375,95.1713,95.3589,5650.0
2018-04-02 12:40:00,106.73,107.3,106.63,107.3,9746.0,95.3232,95.8323,95.2339,95.8323,9746.0
2018-04-02 12:45:00,107.34,107.45,107.06,107.31,13113.0,95.868,95.9662,95.6179,95.8412,13113.0
2018-04-02 12:50:00,107.25,107.27,106.95,106.97,3200.0,95.7876,95.8055,95.5197,95.5375,3200.0
2018-04-02 12:55:00,106.86,106.94,106.7,106.89,2986.0,95.4393,95.5107,95.2964,95.4661,2986.0
2018-04-02 13:00:00,106.88,106.9,106.28,106.3,4315.0,95.4571,95.475,94.9213,94.9391,4315.0
2018-04-02 13:05:00,106.35,106.54,106.2,106.31,7039.0,94.9838,95.1535,94.8498,94.9481,7039.0
2018-04-02 13:10:00,106.2,106.37,105.91,106.05,6750.0,94.8498,95.0016,94.5908,94.7158,6750.0
2018-04-02 13:15:00,105.94,106.17,105.8,105.91,5408.0,94.6176,94.823,94.4926,94.5908,5408.0
2018-04-02 13:20:00,105.85,105.97,105.61,105.61,7100.0,94.5372,94.6444,94.3229,94.3229,7100.0
2018-04-02 13:25:00,105.66,105.66,105.32,105.44,8900.0,94.3675,94.3675,94.0639,94.171,8900.0
2018-04-02 13:30:00,105.36,105.76,105.32,105.72,8950.0,94.0996,94.4568,94.0639,94.4211,8950.0
2018-04-02 13:35:00,105.79,105.79,105.56,105.61,6846.0,94.4836,94.4836,94.2782,94.3229,6846.0
2018-04-02 13:40:00,105.49,105.56,104.92,105.33,8209.0,94.2157,94.2782,93.7066,94.0728,8209.0
2018-04-02 13:45:00,105.05,105.14,104.79,104.92,6950.0,93.8227,93.9031,93.5905,93.7066,6950.0
2018-04-02 13:50:00,104.86,105.36,104.82,105.07,13425.0,93.653,94.0996,93.6173,93.8406,13425.0
2018-04-02 13:55:00,105.15,105.25,104.87,104.9,9702.0,93.912,94.0013,93.662,93.6888,9702.0
2018-04-02 14:00:00,104.82,104.95,104.6,104.67,11075.0,93.6173,93.7334,93.4208,93.4833,11075.0
2018-04-02 14:05:00,104.81,104.97,104.46,104.84,16541.0,93.6084,93.7513,93.2958,93.6352,16541.0
2018-04-02 14:10:00,104.75,104.77,104.48,104.69,5363.0,93.5548,93.5726,93.3136,93.5012,5363.0
2018-04-02 14:15:00,104.74,105.01,104.67,104.9,6299.0,93.5459,93.787,93.4833,93.6888,6299.0
2018-04-02 14:20:00,104.9,105.12,104.85,104.85,3529.0,93.6888,93.8852,93.6441,93.6441,3529.0
2018-04-02 14:25:00,104.95,104.97,104.49,104.6,9800.0,93.7334,93.7513,93.3226,93.4208,9800.0
2018-04-02 14:30:00,104.5,104.9,104.42,104.83,9918.0,93.3315,93.6888,93.2601,93.6262,9918.0
2018-04-02 14:35:00,104.79,104.87,104.43,104.55,10258.0,93.5905,93.662,93.269,93.3762,10258.0
2018-04-02 14:40:00,104.5,104.5,104.16,104.22,6313.0,93.3315,93.3315,93.0278,93.0814,6313.0
2018-04-02 14:45:00,104.22,104.76,104.02,104.7,5970.0,93.0814,93.5637,92.9028,93.5101,5970.0
2018-04-02 14:50:00,104.63,104.99,104.63,104.96,12939.0,93.4476,93.7691,93.4476,93.7423,12939.0
2018-04-02 14:55:00,104.78,105.13,104.78,105.04,6460.0,93.5816,93.8942,93.5816,93.8138,6460.0
2018-04-02 15:00:00,105.12,105.15,104.77,104.98,17192.0,93.8852,93.912,93.5726,93.7602,17192.0
2018-04-02 15:05:00,104.94,104.97,104.79,104.8,5391.0,93.7245,93.7513,93.5905,93.5994,5391.0
2018-04-02 15:10:00,104.82,105.42,104.69,105.42,6034.0,93.6173,94.1532,93.5012,94.1532,6034.0
2018-04-02 15:15:00,105.51,105.69,105.33,105.69,17829.0,94.2336,94.3943,94.0728,94.3943,17829.0
2018-04-02 15:20:00,105.71,105.71,105.11,105.12,11972.0,94.4122,94.4122,93.8763,93.8852,11972.0
2018-04-02 15:25:00,105.04,105.13,104.91,105.02,8345.0,93.8138,93.8942,93.6977,93.7959,8345.0
2018-04-02 15:30:00,105.07,105.1,104.58,104.67,12243.0,93.8406,93.8674,93.403,93.4833,12243.0
2018-04-02 15:35:00,104.7,104.89,104.7,104.81,9943.0,93.5101,93.6798,93.5101,93.6084,9943.0
2018-04-02 15:40:00,104.76,105.19,104.61,105.15,10600.0,93.5637,93.9478,93.4297,93.912,10600.0
2018-04-02 15:45:00,105.18,105.79,105.16,105.68,22521.0,93.9388,94.4836,93.921,94.3854,22521.0
2018-04-02 15:50:00,105.68,105.78,105.3,105.69,39892.0,94.3854,94.4747,94.046,94.3943,39892.0
2018-04-02 15:55:00,105.66,105.68,105.21,105.31,56273.0,94.3675,94.3854,93.9656,94.0549,56273.0
2018-04-03 09:30:00,106.4,106.95,106.17,106.6,18048.0,95.0284,95.5197,94.823,95.2071,18048.0
2018-04-03 09:35:00,106.61,106.62,106.01,106.62,12640.0,95.216,95.2249,94.6801,95.2249,12640.0
2018-04-03 09:40:00,106.8,106.95,106.43,106.43,7091.0,95.3857,95.5197,95.0552,95.0552,7091.0
2018-04-03 09:45:00,106.61,107.28,106.61,106.86,9144.0,95.216,95.8144,95.216,95.4393,9144.0
2018-04-03 09:50:00,106.84,106.84,106.21,106.79,4021.0,95.4214,95.4214,94.8587,95.3768,4021.0
2018-04-03 09:55:00,106.63,106.74,106.19,106.32,6923.0,95.2339,95.3321,94.8409,94.957,6923.0
2018-04-03 10:00:00,106.26,106.32,105.94,106.18,6526.0,94.9034,94.957,94.6176,94.832,6526.0
2018-04-03 10:05:00,106.15,106.41,105.8,106.12,13629.0,94.8052,95.0374,94.4926,94.7784,13629.0
2018-04-03 10:10:00,106.12,106.44,105.99,106.29,13239.0,94.7784,95.0642,94.6623,94.9302,13239.0
2018-04-03 10:15:00,106.26,106.26,105.9,105.9,9859.0,94.9034,94.9034,94.5819,94.5819,9859.0
2018-04-03 10:20:00,105.78,106.02,105.72,105.78,8971.0,94.4747,94.6891,94.4211,94.4747,8971.0
2018-04-03 10:25:00,105.67,106.07,105.61,106.07,5000.0,94.3765,94.7337,94.3229,94.7337,5000.0
2018-04-03 10:30:00,106.05,106.61,106.02,106.48,16166.0,94.7158,95.216,94.6891,95.0999,16166.0
2018-04-03 10:35:00,106.45,106.46,106.06,106.19,4600.0,95.0731,95.082,94.7248,94.8409,4600.0
2018-04-03 10:40:00,106.39,106.61,106.35,106.52,2882.0,95.0195,95.216,94.9838,95.1356,2882.0
2018-04-03 10:45:00,106.41,106.82,106.38,106.52,6135.0,95.0374,95.4036,95.0106,95.1356,6135.0
2018-04-03 10:50:00,106.44,106.78,106.36,106.37,12313.0,95.0642,95.3678,94.9927,95.0016,12313.0
2018-04-03 10:55:00,106.44,107.32,106.44,107.08,16834.0,95.0642,95.8501,95.0642,95.6358,16834.0
2018-04-03 11:00:00,107.25,107.53,107.2,107.26,8300.0,95.7876,96.0377,95.7429,95.7965,8300.0
2018-04-03 11:05:00,107.12,107.5,106.94,107.27,18735.0,95.6715,96.0109,95.5107,95.8055,18735.0
2018-04-03 11:10:00,107.35,107.35,106.89,107.03,14475.0,95.8769,95.8769,95.4661,95.5911,14475.0
2018-04-03 11:15:00,107.1,107.1,106.71,106.97,9317.0,95.6536,95.6536,95.3053,95.5375,9317.0
2018-04-03 11:20:00,106.92,106.92,106.38,106.38,5700.0,95.4929,95.4929,95.0106,95.0106,5700.0
2018-04-03 11:25:00,106.38,106.64,106.37,106.48,8970.0,95.0106,95.2428,95.0016,95.0999,8970.0
2018-04-03 11:30:00,106.49,106.52,106.03,106.15,6000.0,95.1088,95.1356,94.698,94.8052,6000.0
2018-04-03 11:35:00,106.22,106.26,105.69,105.88,11649.0,94.8677,94.9034,94.3943,94.564,11649.0
2018-04-03 11:40:00,105.97,106.11,105.8,105.92,4896.0,94.6444,94.7694,94.4926,94.5997,4896.0
2018-04-03 11:45:00,105.97,106.2,105.81,105.84,8092.0,94.6444,94.8498,94.5015,94.5283,8092.0
2018-04-03 11:50:00,105.74,105.83,105.49,105.65,3345.0,94.439,94.5194,94.2157,94.3586,3345.0
2018-04-03 11:55:00,105.73,105.77,105.31,105.31,5050.0,94.43,94.4658,94.0549,94.0549,5050.0
2018-04-03 12:00:00,105.44,105.66,105.44,105.61,1600.0,94.171,94.3675,94.171,94.3229,1600.0
2018-04-03 12:05:00,105.7,105.96,105.7,105.86,4800.0,94.4033,94.6355,94.4033,94.5462,4800.0
2018-04-03 12:10:00,105.78,106.04,105.64,105.93,3400.0,94.4747,94.7069,94.3497,94.6087,3400.0
2018-04-03 12:15:00,105.75,105.8,105.42,105.5,2124.0,94.4479,94.4926,94.1532,94.2246,2124.0
2018-04-03 12:20:00,105.52,105.6,105.24,105.39,2600.0,94.2425,94.3139,93.9924,94.1264,2600.0
2018-04-03 12:25:00,105.37,105.51,105.29,105.36,4958.0,94.1085,94.2336,94.0371,94.0996,4958.0
2018-04-03 12:30:00,105.4,105.7,105.39,105.66,3036.0,94.1353,94.4033,94.1264,94.3675,3036.0
2018-04-03 12:35:00,105.66,105.77,105.45,105.63,4984.0,94.3675,94.4658,94.18,94.3407,4984.0
2018-04-03 12:40:00,105.58,105.92,105.58,105.71,2940.0,94.2961,94.5997,94.2961,94.4122,2940.0
2018-04-03 12:45:00,105.73,105.77,105.59,105.59,1300.0,94.43,94.4658,94.305,94.305,1300.0
2018-04-03 12:50:00,105.51,105.73,105.51,105.51,3886.0,94.2336,94.43,94.2336,94.2336,3886.0
2018-04-03 12:55:00,105.56,105.86,105.51,105.83,2000.0,94.2782,94.5462,94.2336,94.5194,2000.0
2018-04-03 13:00:00,105.74,105.81,105.54,105.81,3200.0,94.439,94.5015,94.2604,94.5015,3200.0
2018-04-03 13:05:00,105.77,105.91,105.69,105.77,3406.0,94.4658,94.5908,94.3943,94.4658,3406.0
2018-04-03 13:10:00,105.87,105.94,105.57,105.71,1500.0,94.5551,94.6176,94.2871,94.4122,1500.0
2018-04-03 13:15:00,105.61,106.02,105.61,105.97,1800.0,94.3229,94.6891,94.3229,94.6444,1800.0
2018-04-03 13:20:00,106.01,106.24,106.01,106.18,2696.0,94.6801,94.8855,94.6801,94.832,2696.0
2018-04-03 13:25:00,106.19,106.39,106.17,106.26,3569.0,94.8409,95.0195,94.823,94.9034,3569.0
2018-04-03 13:30:00,106.25,106.29,106.14,106.25,1430.0,94.8945,94.9302,94.7962,94.8945,1430.0
2018-04-03 13:35:00,106.2,106.2,105.87,105.97,3131.0,94.8498,94.8498,94.5551,94.6444,3131.0
2018-04-03 13:40:00,105.99,106.14,105.9,106.02,3009.0,94.6623,94.7962,94.5819,94.6891,3009.0
2018-04-03 13:45:00,105.97,105.97,105.74,105.81,11543.0,94.6444,94.6444,94.439,94.5015,11543.0
2018-04-03 13:50:00,105.73,106.09,105.73,106.09,3620.0,94.43,94.7516,94.43,94.7516,3620.0
2018-04-03 13:55:00,106.09,106.46,106.08,106.38,4149.0,94.7516,95.082,94.7426,95.0106,4149.0
2018-04-03 14:00:00,106.35,106.39,106.2,106.29,4429.0,94.9838,95.0195,94.8498,94.9302,4429.0
2018-04-03 14:05:00,106.41,106.42,106.18,106.27,2000.0,95.0374,95.0463,94.832,94.9123,2000.0
2018-04-03 14:10:00,106.21,106.34,106.21,106.25,4321.0,94.8587,94.9749,94.8587,94.8945,4321.0
2018-04-03 14:15:00,106.31,106.31,105.86,105.91,5231.0,94.9481,94.9481,94.5462,94.5908,5231.0
2018-04-03 14:20:00,106.02,106.02,105.84,106.0,3167.0,94.6891,94.6891,94.5283,94.6712,3167.0
2018-04-03 14:25:00,105.91,105.97,105.65,105.81,8700.0,94.5908,94.6444,94.3586,94.5015,8700.0
2018-04-03 14:30:00,105.74,105.74,105.38,105.38,5531.0,94.439,94.439,94.1175,94.1175,5531.0
2018-04-03 14:35:00,105.46,105.77,105.46,105.77,4700.0,94.1889,94.4658,94.1889,94.4658,4700.0
2018-04-03 14:40:00,105.74,105.83,105.45,105.45,1968.0,94.439,94.5194,94.18,94.18,1968.0
2018-04-03 14:45:00,105.54,106.41,105.47,106.41,7800.0,94.2604,95.0374,94.1978,95.0374,7800.0
2018-04-03 14:50:00,106.27,106.39,106.2,106.31,3900.0,94.9123,95.0195,94.8498,94.9481,3900.0
2018-04-03 14:55:00,106.37,106.72,106.37,106.55,3917.0,95.0016,95.3142,95.0016,95.1624,3917.0
2018-04-03 15:00:00,106.45,107.17,106.44,107.0,9939.0,95.0731,95.7161,95.0642,95.5643,9939.0
2018-04-03 15:05:00,106.95,107.42,106.95,107.4,6517.0,95.5197,95.9394,95.5197,95.9216,6517.0
2018-04-03 15:10:00,107.43,107.58,107.09,107.1,24173.0,95.9484,96.0823,95.6447,95.6536,24173.0
2018-04-03 15:15:00,107.14,107.47,106.98,107.36,12728.0,95.6894,95.9841,95.5465,95.8858,12728.0
2018-04-03 15:20:00,107.39,107.54,107.33,107.38,10621.0,95.9126,96.0466,95.859,95.9037,10621.0
2018-04-03 15:25:00,107.46,107.67,107.4,107.6,8850.0,95.9752,96.1627,95.9216,96.1002,8850.0
2018-04-03 15:30:00,107.65,107.67,107.37,107.41,26368.0,96.1448,96.1627,95.8948,95.9305,26368.0
2018-04-03 15:35:00,107.42,107.44,107.18,107.43,29940.0,95.9394,95.9573,95.7251,95.9484,29940.0
2018-04-03 15:40:00,107.43,107.69,107.43,107.5,20379.0,95.9484,96.1806,95.9484,96.0109,20379.0
2018-04-03 15:45:00,107.46,107.69,107.17,107.25,24175.0,95.9752,96.1806,95.7161,95.7876,24175.0
2018-04-03 15:50:00,107.23,107.76,107.23,107.5,52908.0,95.7697,96.2431,95.7697,96.0109,52908.0
2018-04-03 15:55:00,107.48,107.59,107.14,107.57,91877.0,95.993,96.0913,95.6894,96.0734,91877.0
2018-04-04 09:30:00,104.92,105.0,103.63,104.52,62511.0,93.7066,93.7781,92.5545,93.3494,62511.0
2018-04-04 09:35:00,104.7,105.88,104.66,105.31,30250.0,93.5101,94.564,93.4744,94.0549,30250.0
2018-04-04 09:40:00,105.44,105.84,104.95,105.66,12276.0,94.171,94.5283,93.7334,94.3675,12276.0
2018-04-04 09:45:00,105.67,105.9,105.32,105.54,9801.0,94.3765,94.5819,94.0639,94.2604,9801.0
2018-04-04 09:50:00,105.54,106.1,105.33,106.02,11791.0,94.2604,94.7605,94.0728,94.6891,11791.0
2018-04-04 09:55:00,106.08,106.45,106.05,106.35,10198.0,94.7426,95.0731,94.7158,94.9838,10198.0
2018-04-04 10:00:00,106.29,106.29,105.78,106.1,7964.0,94.9302,94.9302,94.4747,94.7605,7964.0
2018-04-04 10:05:00,106.27,106.41,105.95,106.17,19375.0,94.9123,95.0374,94.6265,94.823,19375.0
2018-04-04 10:10:00,106.14,106.63,106.14,106.44,11509.0,94.7962,95.2339,94.7962,95.0642,11509.0
2018-04-04 10:15:00,106.44,106.73,106.3,106.4,10010.0,95.0642,95.3232,94.9391,95.0284,10010.0
2018-04-04 10:20:00,106.56,106.68,106.16,106.45,12095.0,95.1713,95.2785,94.8141,95.0731,12095.0
2018-04-04 10:25:00,106.58,106.7,106.51,106.54,6680.0,95.1892,95.2964,95.1267,95.1535,6680.0
2018-04-04 10:30:00,106.56,106.56,106.09,106.17,7753.0,95.1713,95.1713,94.7516,94.823,7753.0
2018-04-04 10:35:00,106.18,106.33,105.97,106.27,11618.0,94.832,94.9659,94.6444,94.9123,11618.0
2018-04-04 10:40:00,106.34,106.39,106.16,106.27,11702.0,94.9749,95.0195,94.8141,94.9123,11702.0
2018-04-04 10:45:00,106.23,106.85,106.23,106.85,10154.0,94.8766,95.4303,94.8766,95.4303,10154.0
2018-04-04 10:50:00,106.95,107.07,106.69,106.99,10458.0,95.5197,95.6268,95.2874,95.5554,10458.0
2018-04-04 10:55:00,107.09,107.19,106.83,107.02,9022.0,95.6447,95.734,95.4125,95.5822,9022.0
2018-04-04 11:00:00,107.12,107.19,106.77,106.77,11951.0,95.6715,95.734,95.3589,95.3589,11951.0
2018-04-04 11:05:00,106.77,106.78,106.35,106.51,8669.0,95.3589,95.3678,94.9838,95.1267,8669.0
2018-04-04 11:10:00,106.51,106.63,106.4,106.45,9780.0,95.1267,95.2339,95.0284,95.0731,9780.0
2018-04-04 11:15:00,106.41,106.92,106.4,106.76,12505.0,95.0374,95.4929,95.0284,95.35,12505.0
2018-04-04 11:20:00,106.75,107.43,106.75,107.43,9847.0,95.341,95.9484,95.341,95.9484,9847.0
2018-04-04 11:25:00,107.36,107.45,107.24,107.38,3750.0,95.8858,95.9662,95.7787,95.9037,3750.0
2018-04-04 11:30:00,107.26,107.65,107.23,107.48,5962.0,95.7965,96.1448,95.7697,95.993,5962.0
2018-04-04 11:35:00,107.47,107.67,107.24,107.49,5715.0,95.9841,96.1627,95.7787,96.0019,5715.0
2018-04-04 11:40:00,107.39,107.69,107.14,107.2,4800.0,95.9126,96.1806,95.6894,95.7429,4800.0
2018-04-04 11:45:00,107.31,107.45,107.09,107.31,6100.0,95.8412,95.9662,95.6447,95.8412,6100.0
2018-04-04 11:50:00,107.29,107.3,106.81,106.85,4810.0,95.8233,95.8323,95.3946,95.4303,4810.0
2018-04-04 11:55:00,107.05,107.27,107.0,107.22,6750.0,95.609,95.8055,95.5643,95.7608,6750.0
2018-04-04 12:00:00,107.19,107.2,106.8,106.98,3500.0,95.734,95.7429,95.3857,95.5465,3500.0
2018-04-04 12:05:00,106.89,107.38,106.88,107.29,3100.0,95.4661,95.9037,95.4571,95.8233,3100.0
2018-04-04 12:10:00,107.41,107.78,107.41,107.67,7429.0,95.9305,96.261,95.9305,96.1627,7429.0
2018-04-04 12:15:00,107.65,107.65,107.41,107.48,5761.0,96.1448,96.1448,95.9305,95.993,5761.0
2018-04-04 12:20:00,107.54,107.75,107.39,107.68,6865.0,96.0466,96.2342,95.9126,96.1716,6865.0
2018-04-04 12:25:00,107.67,107.72,107.45,107.57,6389.0,96.1627,96.2074,95.9662,96.0734,6389.0
2018-04-04 12:30:00,107.62,107.62,107.27,107.3,3027.0,96.1181,96.1181,95.8055,95.8323,3027.0
2018-04-04 12:35:00,107.46,107.72,107.36,107.42,3361.0,95.9752,96.2074,95.8858,95.9394,3361.0
2018-04-04 12:40:00,107.4,107.79,107.39,107.77,4250.0,95.9216,96.2699,95.9126,96.252,4250.0
2018-04-04 12:45:00,107.85,108.02,107.64,107.8,4795.0,96.3235,96.4753,96.1359,96.2788,4795.0
2018-04-04 12:50:00,107.81,107.85,107.53,107.64,2100.0,96.2877,96.3235,96.0377,96.1359,2100.0
2018-04-04 12:55:00,107.57,107.73,107.46,107.48,2441.0,96.0734,96.2163,95.9752,95.993,2441.0
2018-04-04 13:00:00,107.36,107.51,107.22,107.22,1400.0,95.8858,96.0198,95.7608,95.7608,1400.0
2018-04-04 13:05:00,107.25,107.42,107.06,107.06,2915.0,95.7876,95.9394,95.6179,95.6179,2915.0
2018-04-04 13:10:00,107.06,107.06,106.79,107.05,5401.0,95.6179,95.6179,95.3768,95.609,5401.0
2018-04-04 13:15:00,107.04,107.2,107.04,107.15,4420.0,95.6,95.7429,95.6,95.6983,4420.0
2018-04-04 13:20:00,107.18,107.2,106.99,107.05,6400.0,95.7251,95.7429,95.5554,95.609,6400.0
2018-04-04 13:25:00,107.03,107.16,106.94,107.16,5352.0,95.5911,95.7072,95.5107,95.7072,5352.0
2018-04-04 13:30:00,107.1,107.21,107.03,107.2,4352.0,95.6536,95.7519,95.5911,95.7429,4352.0
2018-04-04 13:35:00,107.31,107.45,107.24,107.26,2729.0,95.8412,95.9662,95.7787,95.7965,2729.0
2018-04-04 13:40:00,107.41,107.58,107.33,107.4,2848.0,95.9305,96.0823,95.859,95.9216,2848.0
2018-04-04 13:45:00,107.33,107.33,107.1,107.15,5340.0,95.859,95.859,95.6536,95.6983,5340.0
2018-04-04 13:50:00,107.12,107.13,106.98,107.07,6053.0,95.6715,95.6804,95.5465,95.6268,6053.0
2018-04-04 13:55:00,107.09,107.36,107.08,107.36,3427.0,95.6447,95.8858,95.6358,95.8858,3427.0
2018-04-04 14:00:00,107.43,107.44,107.23,107.3,1500.0,95.9484,95.9573,95.7697,95.8323,1500.0
2018-04-04 14:05:00,107.45,107.5,107.33,107.37,3424.0,95.9662,96.0109,95.859,95.8948,3424.0
2018-04-04 14:10:00,107.42,107.62,107.35,107.57,2400.0,95.9394,96.1181,95.8769,96.0734,2400.0
2018-04-04 14:15:00,107.64,108.11,107.64,108.04,6017.0,96.1359,96.5557,96.1359,96.4932,6017.0
2018-04-04 14:20:00,108.07,108.18,108.02,108.09,7800.0,96.52,96.6182,96.4753,96.5378,7800.0
2018-04-04 14:25:00,108.07,108.28,107.99,108.24,2574.0,96.52,96.7075,96.4485,96.6718,2574.0
2018-04-04 14:30:00,108.19,108.4,108.02,108.3,4774.0,96.6271,96.8147,96.4753,96.7254,4774.0
2018-04-04 14:35:00,108.31,108.31,108.04,108.06,3212.0,96.7343,96.7343,96.4932,96.511,3212.0
2018-04-04 14:40:00,108.05,108.46,107.8,108.44,4902.0,96.5021,96.8683,96.2788,96.8504,4902.0
2018-04-04 14:45:00,108.47,108.47,108.17,108.23,4618.0,96.8772,96.8772,96.6093,96.6629,4618.0
2018-04-04 14:50:00,108.28,108.46,108.25,108.38,3670.0,96.7075,96.8683,96.6807,96.7968,3670.0
2018-04-04 14:55:00,108.36,108.58,108.26,108.54,6251.0,96.779,96.9755,96.6897,96.9397,6251.0
2018-04-04 15:00:00,108.57,108.82,108.57,108.72,6914.0,96.9665,97.1898,96.9665,97.1005,6914.0
2018-04-04 15:05:00,108.75,108.79,108.52,108.65,10920.0,97.1273,97.163,96.9219,97.038,10920.0
2018-04-04 15:10:00,108.66,108.68,108.53,108.53,5784.0,97.0469,97.0648,96.9308,96.9308,5784.0
2018-04-04 15:15:00,108.5,108.57,108.37,108.43,12480.0,96.904,96.9665,96.7879,96.8415,12480.0
2018-04-04 15:20:00,108.38,108.88,108.37,108.88,6127.0,96.7968,97.2434,96.7879,97.2434,6127.0
2018-04-04 15:25:00,108.81,109.02,108.78,108.94,6870.0,97.1809,97.3684,97.1541,97.297,6870.0
2018-04-04 15:30:00,108.97,109.07,108.87,108.94,10727.0,97.3238,97.4131,97.2345,97.297,10727.0
2018-04-04 15:35:00,108.97,109.2,108.91,109.12,8600.0,97.3238,97.5292,97.2702,97.4577,8600.0
2018-04-04 15:40:00,109.09,109.11,108.94,108.97,12873.0,97.4309,97.4488,97.297,97.3238,12873.0
2018-04-04 15:45:00,108.98,109.17,108.92,109.14,12200.0,97.3327,97.5024,97.2791,97.4756,12200.0
2018-04-04 15:50:00,109.16,109.62,109.16,109.62,26898.0,97.4935,97.9043,97.4935,97.9043,26898.0
2018-04-04 15:55:00,109.6,109.67,109.2,109.25,64734.0,97.8864,97.949,97.5292,97.5738,64734.0
2018-04-05 09:30:00,110.79,111.48,110.11,111.22,44359.0,98.9493,99.5655,98.3419,99.3333,44359.0
2018-04-05 09:35:00,111.4,111.6,110.35,110.36,23843.0,99.4941,99.6727,98.5563,98.5652,23843.0
2018-04-05 09:40:00,110.34,111.46,110.32,111.42,26435.0,98.5474,99.5477,98.5295,99.5119,26435.0
2018-04-05 09:45:00,111.34,111.44,110.52,110.72,33577.0,99.4405,99.5298,98.7081,98.8867,33577.0
2018-04-05 09:50:00,110.69,111.0,110.58,110.9,20927.0,98.8599,99.1368,98.7617,99.0475,20927.0
2018-04-05 09:55:00,110.9,111.18,110.7,110.95,14828.0,99.0475,99.2976,98.8689,99.0922,14828.0
2018-04-05 10:00:00,110.94,110.99,110.55,110.67,12238.0,99.0832,99.1279,98.7349,98.8421,12238.0
2018-04-05 10:05:00,110.67,111.13,110.64,110.86,11496.0,98.8421,99.2529,98.8153,99.0118,11496.0
2018-04-05 10:10:00,110.89,111.02,110.57,110.85,15778.0,99.0386,99.1547,98.7528,99.0028,15778.0
2018-04-05 10:15:00,110.76,110.8,110.53,110.54,26207.0,98.9225,98.9582,98.717,98.726,26207.0
2018-04-05 10:20:00,110.56,110.68,110.38,110.45,19758.0,98.7438,98.851,98.5831,98.6456,19758.0
2018-04-05 10:25:00,110.45,110.56,110.23,110.47,28232.0,98.6456,98.7438,98.4491,98.6635,28232.0
2018-04-05 10:30:00,110.43,111.01,110.43,110.79,11963.0,98.6277,99.1457,98.6277,98.9493,11963.0
2018-04-05 10:35:00,110.77,110.77,110.39,110.52,12884.0,98.9314,98.9314,98.592,98.7081,12884.0
2018-04-05 10:40:00,110.47,110.55,110.28,110.55,6504.0,98.6635,98.7349,98.4938,98.7349,6504.0
2018-04-05 10:45:00,110.6,110.68,110.33,110.55,13128.0,98.7796,98.851,98.5384,98.7349,13128.0
2018-04-05 10:50:00,110.49,110.66,110.43,110.64,7376.0,98.6813,98.8332,98.6277,98.8153,7376.0
2018-04-05 10:55:00,110.64,110.79,110.42,110.43,7891.0,98.8153,98.9493,98.6188,98.6277,7891.0
2018-04-05 11:00:00,110.54,110.81,110.5,110.72,10505.0,98.726,98.9671,98.6903,98.8867,10505.0
2018-04-05 11:05:00,110.75,111.12,110.75,110.92,6884.0,98.9135,99.244,98.9135,99.0654,6884.0
2018-04-05 11:10:00,110.89,111.09,110.88,111.03,7848.0,99.0386,99.2172,99.0296,99.1636,7848.0
2018-04-05 11:15:00,111.04,111.18,110.69,110.77,11560.0,99.1725,99.2976,98.8599,98.9314,11560.0
2018-04-05 11:20:00,110.81,111.02,110.81,110.93,6193.0,98.9671,99.1547,98.9671,99.0743,6193.0
2018-04-05 11:25:00,110.93,111.14,110.9,111.05,6750.0,99.0743,99.2619,99.0475,99.1815,6750.0
2018-04-05 11:30:00,111.12,111.12,110.73,110.73,14957.0,99.244,99.244,98.8957,98.8957,14957.0
2018-04-05 11:35:00,110.65,110.93,110.64,110.76,6393.0,98.8242,99.0743,98.8153,98.9225,6393.0
2018-04-05 11:40:00,110.71,110.85,110.6,110.6,6800.0,98.8778,99.0028,98.7796,98.7796,6800.0
2018-04-05 11:45:00,110.65,110.65,110.38,110.52,8357.0,98.8242,98.8242,98.5831,98.7081,8357.0
2018-04-05 11:50:00,110.49,110.64,110.4,110.55,13544.0,98.6813,98.8153,98.6009,98.7349,13544.0
2018-04-05 11:55:00,110.61,110.63,110.43,110.63,4700.0,98.7885,98.8064,98.6277,98.8064,4700.0
2018-04-05 12:00:00,110.56,110.57,110.29,110.31,6796.0,98.7438,98.7528,98.5027,98.5206,6796.0
2018-04-05 12:05:00,110.28,110.51,110.26,110.34,23038.0,98.4938,98.6992,98.4759,98.5474,23038.0
2018-04-05 12:10:00,110.34,110.35,110.14,110.23,15802.0,98.5474,98.5563,98.3687,98.4491,15802.0
2018-04-05 12:15:00,110.13,110.15,109.77,109.87,21254.0,98.3598,98.3777,98.0383,98.1276,21254.0
2018-04-05 12:20:00,109.95,110.03,109.76,109.78,8616.0,98.199,98.2705,98.0293,98.0472,8616.0
2018-04-05 12:25:00,109.79,110.13,109.79,110.02,10100.0,98.0561,98.3598,98.0561,98.2616,10100.0
2018-04-05 12:30:00,110.01,110.08,109.84,110.05,8622.0,98.2526,98.3151,98.1008,98.2883,8622.0
2018-04-05 12:35:00,110.06,110.44,109.95,110.2,184367.0,98.2973,98.6367,98.199,98.4223,184367.0
2018-04-05 12:40:00,110.21,110.31,109.9,109.93,8685.0,98.4312,98.5206,98.1544,98.1812,8685.0
2018-04-05 12:45:00,109.97,110.3,109.96,110.23,4971.0,98.2169,98.5116,98.208,98.4491,4971.0
2018-04-05 12:50:00,110.28,110.38,110.05,110.19,10350.0,98.4938,98.5831,98.2883,98.4134,10350.0
2018-04-05 12:55:00,110.19,110.35,110.13,110.35,3785.0,98.4134,98.5563,98.3598,98.5563,3785.0
2018-04-05 13:00:00,110.35,110.56,110.31,110.34,5202.0,98.5563,98.7438,98.5206,98.5474,5202.0
2018-04-05 13:05:00,110.36,110.4,110.06,110.06,5160.0,98.5652,98.6009,98.2973,98.2973,5160.0
2018-04-05 13:10:00,110.14,110.15,109.81,109.9,8186.0,98.3687,98.3777,98.074,98.1544,8186.0
2018-04-05 13:15:00,109.87,109.88,109.42,109.57,6809.0,98.1276,98.1365,97.7257,97.8596,6809.0
2018-04-05 13:20:00,109.57,109.57,108.93,109.01,7675.0,97.8596,97.8596,97.288,97.3595,7675.0
2018-04-05 13:25:00,108.95,109.1,108.88,108.99,6442.0,97.3059,97.4399,97.2434,97.3416,6442.0
2018-04-05 13:30:00,108.97,109.1,108.88,109.05,5240.0,97.3238,97.4399,97.2434,97.3952,5240.0
2018-04-05 13:35:00,109.12,109.31,108.77,108.78,4304.0,97.4577,97.6274,97.1451,97.1541,4304.0
2018-04-05 13:40:00,108.71,108.71,108.25,108.3,6849.0,97.0916,97.0916,96.6807,96.7254,6849.0
2018-04-05 13:45:00,108.29,108.58,108.24,108.49,14635.0,96.7164,96.9755,96.6718,96.8951,14635.0
2018-04-05 13:50:00,108.48,108.66,108.46,108.57,3618.0,96.8861,97.0469,96.8683,96.9665,3618.0
2018-04-05 13:55:00,108.48,108.62,108.37,108.48,6208.0,96.8861,97.0112,96.7879,96.8861,6208.0
2018-04-05 14:00:00,108.6,108.69,108.41,108.56,7222.0,96.9933,97.0737,96.8236,96.9576,7222.0
2018-04-05 14:05:00,108.63,108.63,108.41,108.41,6213.0,97.0201,97.0201,96.8236,96.8236,6213.0
2018-04-05 14:10:00,108.44,108.81,108.44,108.61,5479.0,96.8504,97.1809,96.8504,97.0022,5479.0
2018-04-05 14:15:00,108.7,108.98,108.63,108.8,7916.0,97.0826,97.3327,97.0201,97.1719,7916.0
2018-04-05 14:20:00,108.82,108.99,108.65,108.65,12028.0,97.1898,97.3416,97.038,97.038,12028.0
2018-04-05 14:25:00,108.69,108.81,108.59,108.78,3700.0,97.0737,97.1809,96.9844,97.1541,3700.0
2018-04-05 14:30:00,108.78,108.91,108.7,108.83,4410.0,97.1541,97.2702,97.0826,97.1987,4410.0
2018-04-05 14:35:00,108.8,108.94,108.8,108.87,5000.0,97.1719,97.297,97.1719,97.2345,5000.0
2018-04-05 14:40:00,108.86,108.95,108.67,108.95,5031.0,97.2255,97.3059,97.0558,97.3059,5031.0
2018-04-05 14:45:00,108.97,109.26,108.97,109.11,4325.0,97.3238,97.5828,97.3238,97.4488,4325.0
2018-04-05 14:50:00,109.11,109.24,109.06,109.23,5552.0,97.4488,97.5649,97.4042,97.556,5552.0
2018-04-05 14:55:00,109.1,109.16,108.9,109.02,7696.0,97.4399,97.4935,97.2613,97.3684,7696.0
2018-04-05 15:00:00,109.03,109.03,108.87,108.87,9628.0,97.3774,97.3774,97.2345,97.2345,9628.0
2018-04-05 15:05:00,108.87,109.03,108.75,108.97,12652.0,97.2345,97.3774,97.1273,97.3238,12652.0
2018-04-05 15:10:00,108.97,109.1,108.96,109.02,12393.0,97.3238,97.4399,97.3148,97.3684,12393.0
2018-04-05 15:15:00,109.03,109.12,108.93,109.05,9412.0,97.3774,97.4577,97.288,97.3952,9412.0
2018-04-05 15:20:00,109.03,109.05,108.96,108.97,8914.0,97.3774,97.3952,97.3148,97.3238,8914.0
2018-04-05 15:25:00,108.95,108.95,108.73,108.92,16053.0,97.3059,97.3059,97.1094,97.2791,16053.0
2018-04-05 15:30:00,108.93,108.98,108.58,108.58,12061.0,97.288,97.3327,96.9755,96.9755,12061.0
2018-04-05 15:35:00,108.6,108.72,108.38,108.44,16650.0,96.9933,97.1005,96.7968,96.8504,16650.0
2018-04-05 15:40:00,108.39,108.81,108.39,108.72,23567.0,96.8058,97.1809,96.8058,97.1005,23567.0
2018-04-05 15:45:00,108.78,108.85,108.74,108.81,36238.0,97.1541,97.2166,97.1184,97.1809,36238.0
2018-04-05 15:50:00,108.82,108.96,108.73,108.88,46208.0,97.1898,97.3148,97.1094,97.2434,46208.0
2018-04-05 15:55:00,108.88,108.89,108.67,108.71,58361.0,97.2434,97.2523,97.0558,97.0916,58361.0
2018-04-06 09:30:00,106.72,107.79,106.56,107.32,24176.0,95.3142,96.2699,95.1713,95.8501,24176.0
2018-04-06 09:35:00,107.44,108.25,107.32,107.99,5600.0,95.9573,96.6807,95.8501,96.4485,5600.0
2018-04-06 09:40:00,108.1,108.11,107.46,107.72,5319.0,96.5468,96.5557,95.9752,96.2074,5319.0
2018-04-06 09:45:00,107.87,107.87,107.38,107.75,4500.0,96.3413,96.3413,95.9037,96.2342,4500.0
2018-04-06 09:50:00,107.68,107.99,107.67,107.9,3803.0,96.1716,96.4485,96.1627,96.3681,3803.0
2018-04-06 09:55:00,107.77,107.82,107.48,107.67,20050.0,96.252,96.2967,95.993,96.1627,20050.0
2018-04-06 10:00:00,107.58,107.7,107.35,107.45,12938.0,96.0823,96.1895,95.8769,95.9662,12938.0
2018-04-06 10:05:00,107.56,107.59,107.1,107.21,24062.0,96.0645,96.0913,95.6536,95.7519,24062.0
2018-04-06 10:10:00,107.11,107.53,106.95,107.48,19663.0,95.6626,96.0377,95.5197,95.993,19663.0
2018-04-06 10:15:00,107.4,107.7,107.34,107.57,22741.0,95.9216,96.1895,95.868,96.0734,22741.0
2018-04-06 10:20:00,107.58,107.69,107.15,107.23,18096.0,96.0823,96.1806,95.6983,95.7697,18096.0
2018-04-06 10:25:00,107.26,107.53,107.1,107.1,10831.0,95.7965,96.0377,95.6536,95.6536,10831.0
2018-04-06 10:30:00,107.25,107.26,106.75,106.77,5510.0,95.7876,95.7965,95.341,95.3589,5510.0
2018-04-06 10:35:00,106.8,107.11,106.71,107.1,10398.0,95.3857,95.6626,95.3053,95.6536,10398.0
2018-04-06 10:40:00,107.08,107.11,106.7,106.7,32495.0,95.6358,95.6626,95.2964,95.2964,32495.0
2018-04-06 10:45:00,106.72,106.97,106.7,106.9,25857.0,95.3142,95.5375,95.2964,95.475,25857.0
2018-04-06 10:50:00,106.86,107.07,106.81,106.92,6650.0,95.4393,95.6268,95.3946,95.4929,6650.0
2018-04-06 10:55:00,107.03,107.22,106.85,106.91,40551.0,95.5911,95.7608,95.4303,95.4839,40551.0
2018-04-06 11:00:00,106.86,106.89,106.31,106.46,11322.0,95.4393,95.4661,94.9481,95.082,11322.0
2018-04-06 11:05:00,106.41,106.79,106.35,106.79,13793.0,95.0374,95.3768,94.9838,95.3768,13793.0
2018-04-06 11:10:00,106.7,107.09,106.7,106.91,4927.0,95.2964,95.6447,95.2964,95.4839,4927.0
2018-04-06 11:15:00,106.9,107.15,106.74,106.96,4260.0,95.475,95.6983,95.3321,95.5286,4260.0
2018-04-06 11:20:00,107.0,107.07,106.55,106.55,3115.0,95.5643,95.6268,95.1624,95.1624,3115.0
2018-04-06 11:25:00,106.62,107.0,106.62,106.9,3056.0,95.2249,95.5643,95.2249,95.475,3056.0
2018-04-06 11:30:00,106.96,107.06,106.76,107.06,2798.0,95.5286,95.6179,95.35,95.6179,2798.0
2018-04-06 11:35:00,107.09,107.09,106.82,107.05,4412.0,95.6447,95.6447,95.4036,95.609,4412.0
2018-04-06 11:40:00,107.14,107.32,107.12,107.23,4286.0,95.6894,95.8501,95.6715,95.7697,4286.0
2018-04-06 11:45:00,107.15,107.21,107.06,107.21,2700.0,95.6983,95.7519,95.6179,95.7519,2700.0
2018-04-06 11:50:00,107.18,107.58,107.11,107.47,15800.0,95.7251,96.0823,95.6626,95.9841,15800.0
2018-04-06 11:55:00,107.48,108.04,107.47,108.04,7049.0,95.993,96.4932,95.9841,96.4932,7049.0
2018-04-06 12:00:00,107.93,107.96,107.64,107.73,6698.0,96.3949,96.4217,96.1359,96.2163,6698.0
2018-04-06 12:05:00,107.7,107.96,107.67,107.67,3800.0,96.1895,96.4217,96.1627,96.1627,3800.0
2018-04-06 12:10:00,107.58,107.69,107.18,107.18,5401.0,96.0823,96.1806,95.7251,95.7251,5401.0
2018-04-06 12:15:00,107.32,107.4,107.15,107.15,4730.0,95.8501,95.9216,95.6983,95.6983,4730.0
2018-04-06 12:20:00,107.05,107.26,107.03,107.1,2960.0,95.609,95.7965,95.5911,95.6536,2960.0
2018-04-06 12:25:00,107.07,107.1,106.87,106.87,4849.0,95.6268,95.6536,95.4482,95.4482,4849.0
2018-04-06 12:30:00,106.82,107.12,106.82,107.02,3545.0,95.4036,95.6715,95.4036,95.5822,3545.0
2018-04-06 12:35:00,107.05,107.24,107.05,107.18,3000.0,95.609,95.7787,95.609,95.7251,3000.0
2018-04-06 12:40:00,107.21,107.33,107.05,107.19,8999.0,95.7519,95.859,95.609,95.734,8999.0
2018-04-06 12:45:00,107.19,107.24,107.07,107.14,2500.0,95.734,95.7787,95.6268,95.6894,2500.0
2018-04-06 12:50:00,107.06,107.19,106.99,107.19,2900.0,95.6179,95.734,95.5554,95.734,2900.0
2018-04-06 12:55:00,107.19,107.28,107.06,107.1,15491.0,95.734,95.8144,95.6179,95.6536,15491.0
2018-04-06 13:00:00,107.09,107.26,107.04,107.13,5350.0,95.6447,95.7965,95.6,95.6804,5350.0
2018-04-06 13:05:00,107.1,107.1,106.77,106.79,3752.0,95.6536,95.6536,95.3589,95.3768,3752.0
2018-04-06 13:10:00,106.73,106.76,106.57,106.7,3421.0,95.3232,95.35,95.1803,95.2964,3421.0
2018-04-06 13:15:00,106.71,106.71,106.54,106.54,2351.0,95.3053,95.3053,95.1535,95.1535,2351.0
2018-04-06 13:20:00,106.67,106.76,106.5,106.67,3900.0,95.2696,95.35,95.1178,95.2696,3900.0
2018-04-06 13:25:00,106.76,107.03,106.69,106.85,4298.0,95.35,95.5911,95.2874,95.4303,4298.0
2018-04-06 13:30:00,106.87,106.92,106.53,106.53,7772.0,95.4482,95.4929,95.1445,95.1445,7772.0
2018-04-06 13:35:00,106.45,106.5,106.11,106.11,3041.0,95.0731,95.1178,94.7694,94.7694,3041.0
2018-04-06 13:40:00,106.13,106.14,105.96,106.09,7134.0,94.7873,94.7962,94.6355,94.7516,7134.0
2018-04-06 13:45:00,105.97,106.15,105.7,105.77,8325.0,94.6444,94.8052,94.4033,94.4658,8325.0
2018-04-06 13:50:00,105.77,105.85,105.5,105.56,8501.0,94.4658,94.5372,94.2246,94.2782,8501.0
2018-04-06 13:55:00,105.47,105.71,105.36,105.37,6307.0,94.1978,94.4122,94.0996,94.1085,6307.0
2018-04-06 14:00:00,105.4,105.52,105.25,105.48,9363.0,94.1353,94.2425,94.0013,94.2068,9363.0
2018-04-06 14:05:00,105.43,105.47,104.97,105.0,20379.0,94.1621,94.1978,93.7513,93.7781,20379.0
2018-04-06 14:10:00,104.94,105.6,104.94,105.5,13295.0,93.7245,94.3139,93.7245,94.2246,13295.0
2018-04-06 14:15:00,105.38,105.5,104.97,104.97,20607.0,94.1175,94.2246,93.7513,93.7513,20607.0
2018-04-06 14:20:00,105.01,105.11,104.81,104.84,15725.0,93.787,93.8763,93.6084,93.6352,15725.0
2018-04-06 14:25:00,104.83,104.86,104.63,104.63,7172.0,93.6262,93.653,93.4476,93.4476,7172.0
2018-04-06 14:30:00,104.63,104.83,104.32,104.4,13654.0,93.4476,93.6262,93.1707,93.2422,13654.0
2018-04-06 14:35:00,104.46,104.58,104.12,104.18,12815.0,93.2958,93.403,92.9921,93.0457,12815.0
2018-04-06 14:40:00,104.14,104.71,104.08,104.41,18491.0,93.01,93.5191,92.9564,93.2511,18491.0
2018-04-06 14:45:00,104.33,104.54,104.09,104.27,16238.0,93.1797,93.3672,92.9653,93.1261,16238.0
2018-04-06 14:50:00,104.21,104.27,103.95,104.12,9936.0,93.0725,93.1261,92.8403,92.9921,9936.0
2018-04-06 14:55:00,104.06,104.1,103.72,103.96,9872.0,92.9385,92.9743,92.6349,92.8492,9872.0
2018-04-06 15:00:00,104.01,104.15,103.71,103.73,17073.0,92.8939,93.0189,92.6259,92.6438,17073.0
2018-04-06 15:05:00,103.79,103.82,103.6,103.65,13506.0,92.6974,92.7242,92.5277,92.5724,13506.0
2018-04-06 15:10:00,103.62,104.05,103.54,104.03,25160.0,92.5456,92.9296,92.4741,92.9117,25160.0
2018-04-06 15:15:00,103.96,104.17,103.81,103.81,47920.0,92.8492,93.0368,92.7153,92.7153,47920.0
2018-04-06 15:20:00,103.83,104.01,103.74,103.93,18361.0,92.7331,92.8939,92.6527,92.8224,18361.0
2018-04-06 15:25:00,103.99,103.99,103.59,103.78,15319.0,92.876,92.876,92.5188,92.6885,15319.0
2018-04-06 15:30:00,103.75,104.25,103.68,104.22,26937.0,92.6617,93.1082,92.5991,93.0814,26937.0
2018-04-06 15:35:00,104.19,104.45,104.06,104.13,53743.0,93.0546,93.2868,92.9385,93.0011,53743.0
2018-04-06 15:40:00,104.15,104.62,104.15,104.62,23781.0,93.0189,93.4387,93.0189,93.4387,23781.0
2018-04-06 15:45:00,104.57,104.71,104.22,104.25,40675.0,93.394,93.5191,93.0814,93.1082,40675.0
2018-04-06 15:50:00,104.25,104.81,103.92,104.52,64355.0,93.1082,93.6084,92.8135,93.3494,64355.0
2018-04-06 15:55:00,104.52,104.52,103.99,104.06,78382.0,93.3494,93.3494,92.876,92.9385,78382.0
2018-04-09 09:30:00,105.14,105.89,104.88,105.26,22453.0,93.9031,94.5729,93.6709,94.0103,22453.0
2018-04-09 09:35:00,105.45,105.52,105.09,105.24,7538.0,94.18,94.2425,93.8584,93.9924,7538.0
2018-04-09 09:40:00,105.37,105.5,105.17,105.17,3565.0,94.1085,94.2246,93.9299,93.9299,3565.0
2018-04-09 09:45:00,105.16,105.55,105.15,105.47,10340.0,93.921,94.2693,93.912,94.1978,10340.0
2018-04-09 09:50:00,105.47,106.0,105.41,106.0,44540.0,94.1978,94.6712,94.1442,94.6712,44540.0
2018-04-09 09:55:00,106.0,106.26,105.81,106.09,17258.0,94.6712,94.9034,94.5015,94.7516,17258.0
2018-04-09 10:00:00,106.02,106.27,105.92,106.0,13517.0,94.6891,94.9123,94.5997,94.6712,13517.0
2018-04-09 10:05:00,106.0,106.0,105.7,105.83,15847.0,94.6712,94.6712,94.4033,94.5194,15847.0
2018-04-09 10:10:00,105.88,106.0,105.72,105.72,14267.0,94.564,94.6712,94.4211,94.4211,14267.0
2018-04-09 10:15:00,105.85,106.27,105.85,105.87,8581.0,94.5372,94.9123,94.5372,94.5551,8581.0
2018-04-09 10:20:00,105.84,106.07,105.63,105.8,14851.0,94.5283,94.7337,94.3407,94.4926,14851.0
2018-04-09 10:25:00,105.79,106.1,105.69,106.04,7000.0,94.4836,94.7605,94.3943,94.7069,7000.0
2018-04-09 10:30:00,106.05,106.2,105.95,106.0,7974.0,94.7158,94.8498,94.6265,94.6712,7974.0
2018-04-09 10:35:00,106.0,106.09,105.92,105.92,17120.0,94.6712,94.7516,94.5997,94.5997,17120.0
2018-04-09 10:40:00,105.97,106.46,105.97,106.38,17035.0,94.6444,95.082,94.6444,95.0106,17035.0
2018-04-09 10:45:00,106.46,106.57,106.4,106.46,16496.0,95.082,95.1803,95.0284,95.082,16496.0
2018-04-09 10:50:00,106.5,106.53,106.39,106.44,10850.0,95.1178,95.1445,95.0195,95.0642,10850.0
2018-04-09 10:55:00,106.4,106.51,106.19,106.19,17503.0,95.0284,95.1267,94.8409,94.8409,17503.0
2018-04-09 11:00:00,106.25,106.36,106.15,106.28,7157.0,94.8945,94.9927,94.8052,94.9213,7157.0
2018-04-09 11:05:00,106.33,106.34,106.03,106.16,7476.0,94.9659,94.9749,94.698,94.8141,7476.0
2018-04-09 11:10:00,106.16,106.43,106.1,106.43,3508.0,94.8141,95.0552,94.7605,95.0552,3508.0
2018-04-09 11:15:00,106.39,106.79,106.39,106.79,2000.0,95.0195,95.3768,95.0195,95.3768,2000.0
2018-04-09 11:20:00,106.8,106.96,106.58,106.72,8409.0,95.3857,95.5286,95.1892,95.3142,8409.0
2018-04-09 11:25:00,106.81,106.88,106.73,106.8,4860.0,95.3946,95.4571,95.3232,95.3857,4860.0
2018-04-09 11:30:00,106.74,106.98,106.74,106.93,9653.0,95.3321,95.5465,95.3321,95.5018,9653.0
2018-04-09 11:35:00,106.89,107.18,106.89,106.97,6100.0,95.4661,95.7251,95.4661,95.5375,6100.0
2018-04-09 11:40:00,106.95,107.39,106.95,107.28,5173.0,95.5197,95.9126,95.5197,95.8144,5173.0
2018-04-09 11:45:00,107.25,107.62,107.21,107.62,7668.0,95.7876,96.1181,95.7519,96.1181,7668.0
2018-04-09 11:50:00,107.54,107.63,107.24,107.29,12149.0,96.0466,96.127,95.7787,95.8233,12149.0
2018-04-09 11:55:00,107.24,107.44,107.03,107.3,8609.0,95.7787,95.9573,95.5911,95.8323,8609.0
2018-04-09 12:00:00,107.23,107.35,106.97,107.35,7550.0,95.7697,95.8769,95.5375,95.8769,7550.0
2018-04-09 12:05:00,107.25,107.55,107.16,107.55,11400.0,95.7876,96.0555,95.7072,96.0555,11400.0
2018-04-09 12:10:00,107.45,107.77,107.45,107.71,16332.0,95.9662,96.252,95.9662,96.1984,16332.0
2018-04-09 12:15:00,107.63,107.88,107.63,107.67,7715.0,96.127,96.3503,96.127,96.1627,7715.0
2018-04-09 12:20:00,107.75,107.75,107.31,107.31,6600.0,96.2342,96.2342,95.8412,95.8412,6600.0
2018-04-09 12:25:00,107.39,107.41,107.22,107.33,2783.0,95.9126,95.9305,95.7608,95.859,2783.0
2018-04-09 12:30:00,107.21,107.22,106.86,106.88,5950.0,95.7519,95.7608,95.4393,95.4571,5950.0
2018-04-09 12:35:00,106.87,107.05,106.86,107.03,2992.0,95.4482,95.609,95.4393,95.5911,2992.0
2018-04-09 12:40:00,107.03,107.03,106.93,106.98,8395.0,95.5911,95.5911,95.5018,95.5465,8395.0
2018-04-09 12:45:00,107.02,107.03,106.9,106.94,7972.0,95.5822,95.5911,95.475,95.5107,7972.0
2018-04-09 12:50:00,106.95,107.14,106.95,107.01,3949.0,95.5197,95.6894,95.5197,95.5732,3949.0
2018-04-09 12:55:00,106.97,107.01,106.88,106.88,5741.0,95.5375,95.5732,95.4571,95.4571,5741.0
2018-04-09 13:00:00,106.99,107.08,106.89,107.0,9242.0,95.5554,95.6358,95.4661,95.5643,9242.0
2018-04-09 13:05:00,107.04,107.25,107.02,107.25,4363.0,95.6,95.7876,95.5822,95.7876,4363.0
2018-04-09 13:10:00,107.31,107.38,106.93,106.94,8100.0,95.8412,95.9037,95.5018,95.5107,8100.0
2018-04-09 13:15:00,107.0,107.28,106.99,107.28,2282.0,95.5643,95.8144,95.5554,95.8144,2282.0
2018-04-09 13:20:00,107.3,107.3,107.07,107.14,4483.0,95.8323,95.8323,95.6268,95.6894,4483.0
2018-04-09 13:25:00,107.01,107.28,106.99,107.21,2480.0,95.5732,95.8144,95.5554,95.7519,2480.0
2018-04-09 13:30:00,107.15,107.38,107.15,107.38,2445.0,95.6983,95.9037,95.6983,95.9037,2445.0
2018-04-09 13:35:00,107.27,107.27,107.01,107.06,11493.0,95.8055,95.8055,95.5732,95.6179,11493.0
2018-04-09 13:40:00,107.07,107.24,106.92,106.92,2000.0,95.6268,95.7787,95.4929,95.4929,2000.0
2018-04-09 13:45:00,107.04,107.11,106.94,107.04,2547.0,95.6,95.6626,95.5107,95.6,2547.0
2018-04-09 13:50:00,107.05,107.06,106.73,106.81,6921.0,95.609,95.6179,95.3232,95.3946,6921.0
2018-04-09 13:55:00,106.81,106.86,106.69,106.71,2400.0,95.3946,95.4393,95.2874,95.3053,2400.0
2018-04-09 14:00:00,106.77,106.77,106.43,106.5,8030.0,95.3589,95.3589,95.0552,95.1178,8030.0
2018-04-09 14:05:00,106.41,106.43,106.23,106.3,5825.0,95.0374,95.0552,94.8766,94.9391,5825.0
2018-04-09 14:10:00,106.25,106.26,106.11,106.15,15611.0,94.8945,94.9034,94.7694,94.8052,15611.0
2018-04-09 14:15:00,106.15,106.21,106.04,106.15,17408.0,94.8052,94.8587,94.7069,94.8052,17408.0
2018-04-09 14:20:00,106.15,106.18,105.75,105.85,29042.0,94.8052,94.832,94.4479,94.5372,29042.0
2018-04-09 14:25:00,105.88,106.35,105.87,106.32,9991.0,94.564,94.9838,94.5551,94.957,9991.0
2018-04-09 14:30:00,106.29,106.4,106.21,106.23,4681.0,94.9302,95.0284,94.8587,94.8766,4681.0
2018-04-09 14:35:00,106.18,106.18,105.74,105.74,30927.0,94.832,94.832,94.439,94.439,30927.0
2018-04-09 14:40:00,105.73,105.77,105.42,105.57,10653.0,94.43,94.4658,94.1532,94.2871,10653.0
2018-04-09 14:45:00,105.68,105.92,105.64,105.75,15721.0,94.3854,94.5997,94.3497,94.4479,15721.0
2018-04-09 14:50:00,105.75,105.82,105.62,105.63,7579.0,94.4479,94.5104,94.3318,94.3407,7579.0
2018-04-09 14:55:00,105.66,105.84,105.62,105.73,7424.0,94.3675,94.5283,94.3318,94.43,7424.0
2018-04-09 15:00:00,105.67,105.67,105.41,105.5,12305.0,94.3765,94.3765,94.1442,94.2246,12305.0
2018-04-09 15:05:00,105.45,105.46,105.33,105.36,7558.0,94.18,94.1889,94.0728,94.0996,7558.0
2018-04-09 15:10:00,105.36,105.43,104.95,104.95,11177.0,94.0996,94.1621,93.7334,93.7334,11177.0
2018-04-09 15:15:00,104.95,104.95,104.79,104.81,20500.0,93.7334,93.7334,93.5905,93.6084,20500.0
2018-04-09 15:20:00,104.8,104.86,104.73,104.82,11613.0,93.5994,93.653,93.5369,93.6173,11613.0
2018-04-09 15:25:00,104.84,105.02,104.77,105.02,10785.0,93.6352,93.7959,93.5726,93.7959,10785.0
2018-04-09 15:30:00,104.96,105.01,104.65,104.67,17770.0,93.7423,93.787,93.4655,93.4833,17770.0
2018-04-09 15:35:00,104.62,104.68,104.43,104.43,18348.0,93.4387,93.4923,93.269,93.269,18348.0
2018-04-09 15:40:00,104.47,104.54,104.4,104.54,23443.0,93.3047,93.3672,93.2422,93.3672,23443.0
2018-04-09 15:45:00,104.59,104.75,104.4,104.42,19779.0,93.4119,93.5548,93.2422,93.2601,19779.0
2018-04-09 15:50:00,104.39,104.61,104.2,104.51,36592.0,93.2333,93.4297,93.0636,93.3404,36592.0
2018-04-09 15:55:00,104.49,104.49,103.62,103.79,212030.0,93.3226,93.3226,92.5456,92.6974,212030.0
2018-04-10 09:30:00,106.04,107.79,106.04,106.7,34954.0,94.7069,96.2699,94.7069,95.2964,34954.0
2018-04-10 09:35:00,106.37,106.74,106.02,106.66,10887.0,95.0016,95.3321,94.6891,95.2607,10887.0
2018-04-10 09:40:00,106.63,106.63,105.69,105.69,37424.0,95.2339,95.2339,94.3943,94.3943,37424.0
2018-04-10 09:45:00,105.83,106.46,105.73,106.29,28468.0,94.5194,95.082,94.43,94.9302,28468.0
2018-04-10 09:50:00,106.32,106.32,105.7,105.7,14950.0,94.957,94.957,94.4033,94.4033,14950.0
2018-04-10 09:55:00,105.75,106.28,105.73,106.28,12200.0,94.4479,94.9213,94.43,94.9213,12200.0
2018-04-10 10:00:00,106.23,106.84,106.23,106.84,15108.0,94.8766,95.4214,94.8766,95.4214,15108.0
2018-04-10 10:05:00,106.76,106.88,106.66,106.67,12801.0,95.35,95.4571,95.2607,95.2696,12801.0
2018-04-10 10:10:00,106.65,107.47,106.6,107.41,18321.0,95.2517,95.9841,95.2071,95.9305,18321.0
2018-04-10 10:15:00,107.41,107.68,107.4,107.57,12310.0,95.9305,96.1716,95.9216,96.0734,12310.0
2018-04-10 10:20:00,107.59,108.02,107.58,108.0,20204.0,96.0913,96.4753,96.0823,96.4574,20204.0
2018-04-10 10:25:00,108.0,108.24,107.96,108.0,20390.0,96.4574,96.6718,96.4217,96.4574,20390.0
2018-04-10 10:30:00,108.07,108.44,108.07,108.37,13094.0,96.52,96.8504,96.52,96.7879,13094.0
2018-04-10 10:35:00,108.34,108.54,108.06,108.29,12468.0,96.7611,96.9397,96.511,96.7164,12468.0
2018-04-10 10:40:00,108.35,108.57,108.34,108.44,5179.0,96.77,96.9665,96.7611,96.8504,5179.0
2018-04-10 10:45:00,108.46,108.69,108.37,108.47,11406.0,96.8683,97.0737,96.7879,96.8772,11406.0
2018-04-10 10:50:00,108.47,108.53,108.2,108.44,8060.0,96.8772,96.9308,96.6361,96.8504,8060.0
2018-04-10 10:55:00,108.38,108.38,108.09,108.2,10200.0,96.7968,96.7968,96.5378,96.6361,10200.0
2018-04-10 11:00:00,108.24,108.29,108.0,108.02,9537.0,96.6718,96.7164,96.4574,96.4753,9537.0
2018-04-10 11:05:00,107.97,108.11,107.62,107.72,10264.0,96.4306,96.5557,96.1181,96.2074,10264.0
2018-04-10 11:10:00,107.64,107.7,107.37,107.7,11307.0,96.1359,96.1895,95.8948,96.1895,11307.0
2018-04-10 11:15:00,107.7,107.76,107.49,107.49,5301.0,96.1895,96.2431,96.0019,96.0019,5301.0
2018-04-10 11:20:00,107.53,107.85,107.37,107.7,8833.0,96.0377,96.3235,95.8948,96.1895,8833.0
2018-04-10 11:25:00,107.7,107.91,107.34,107.43,11300.0,96.1895,96.3771,95.868,95.9484,11300.0
2018-04-10 11:30:00,107.42,107.75,107.42,107.69,9412.0,95.9394,96.2342,95.9394,96.1806,9412.0
2018-04-10 11:35:00,107.72,107.79,107.54,107.69,12586.0,96.2074,96.2699,96.0466,96.1806,12586.0
2018-04-10 11:40:00,107.76,107.92,107.51,107.54,9600.0,96.2431,96.386,96.0198,96.0466,9600.0
2018-04-10 11:45:00,107.46,107.46,106.93,107.37,10998.0,95.9752,95.9752,95.5018,95.8948,10998.0
2018-04-10 11:50:00,107.38,107.64,107.2,107.47,9055.0,95.9037,96.1359,95.7429,95.9841,9055.0
2018-04-10 11:55:00,107.57,107.64,107.38,107.38,7502.0,96.0734,96.1359,95.9037,95.9037,7502.0
2018-04-10 12:00:00,107.45,107.47,106.99,107.06,7815.0,95.9662,95.9841,95.5554,95.6179,7815.0
2018-04-10 12:05:00,107.12,107.26,106.86,107.17,9625.0,95.6715,95.7965,95.4393,95.7161,9625.0
2018-04-10 12:10:00,107.32,107.33,106.98,107.01,6100.0,95.8501,95.859,95.5465,95.5732,6100.0
2018-04-10 12:15:00,106.97,107.03,106.77,106.77,5200.0,95.5375,95.5911,95.3589,95.3589,5200.0
2018-04-10 12:20:00,106.69,106.79,106.61,106.61,5872.0,95.2874,95.3768,95.216,95.216,5872.0
2018-04-10 12:25:00,106.57,106.6,106.18,106.5,13272.0,95.1803,95.2071,94.832,95.1178,13272.0
2018-04-10 12:30:00,106.53,106.89,106.42,106.73,9865.0,95.1445,95.4661,95.0463,95.3232,9865.0
2018-04-10 12:35:00,106.74,106.87,106.6,106.87,8825.0,95.3321,95.4482,95.2071,95.4482,8825.0
2018-04-10 12:40:00,106.84,106.84,106.55,106.6,6100.0,95.4214,95.4214,95.1624,95.2071,6100.0
2018-04-10 12:45:00,106.53,106.85,106.41,106.82,14696.0,95.1445,95.4303,95.0374,95.4036,14696.0
2018-04-10 12:50:00,106.81,106.86,106.51,106.76,8279.0,95.3946,95.4393,95.1267,95.35,8279.0
2018-04-10 12:55:00,106.75,106.86,106.63,106.67,6436.0,95.341,95.4393,95.2339,95.2696,6436.0
2018-04-10 13:00:00,106.62,107.04,106.54,106.97,8480.0,95.2249,95.6,95.1535,95.5375,8480.0
2018-04-10 13:05:00,106.88,107.17,106.87,107.04,5200.0,95.4571,95.7161,95.4482,95.6,5200.0
2018-04-10 13:10:00,107.04,107.38,107.04,107.24,2887.0,95.6,95.9037,95.6,95.7787,2887.0
2018-04-10 13:15:00,107.37,107.47,107.29,107.39,5800.0,95.8948,95.9841,95.8233,95.9126,5800.0
2018-04-10 13:20:00,107.35,107.63,107.31,107.49,3349.0,95.8769,96.127,95.8412,96.0019,3349.0
2018-04-10 13:25:00,107.56,107.86,107.5,107.86,4202.0,96.0645,96.3324,96.0109,96.3324,4202.0
2018-04-10 13:30:00,107.77,107.96,107.58,107.92,5895.0,96.252,96.4217,96.0823,96.386,5895.0
2018-04-10 13:35:00,107.93,108.14,107.92,108.01,8420.0,96.3949,96.5825,96.386,96.4664,8420.0
2018-04-10 13:40:00,107.96,108.02,107.82,107.95,9508.0,96.4217,96.4753,96.2967,96.4128,9508.0
2018-04-10 13:45:00,108.0,108.04,107.82,108.01,8497.0,96.4574,96.4932,96.2967,96.4664,8497.0
2018-04-10 13:50:00,108.03,108.3,108.0,108.24,8685.0,96.4842,96.7254,96.4574,96.6718,8685.0
2018-04-10 13:55:00,108.29,108.52,108.24,108.39,3113.0,96.7164,96.9219,96.6718,96.8058,3113.0
2018-04-10 14:00:00,108.47,108.6,108.42,108.58,4680.0,96.8772,96.9933,96.8326,96.9755,4680.0
2018-04-10 14:05:00,108.57,108.82,108.52,108.82,10894.0,96.9665,97.1898,96.9219,97.1898,10894.0
2018-04-10 14:10:00,108.85,109.02,108.75,108.77,8310.0,97.2166,97.3684,97.1273,97.1451,8310.0
2018-04-10 14:15:00,108.75,108.81,108.59,108.65,8247.0,97.1273,97.1809,96.9844,97.038,8247.0
2018-04-10 14:20:00,108.57,108.72,108.56,108.69,4753.0,96.9665,97.1005,96.9576,97.0737,4753.0
2018-04-10 14:25:00,108.65,108.85,108.59,108.7,9090.0,97.038,97.2166,96.9844,97.0826,9090.0
2018-04-10 14:30:00,108.71,108.93,108.66,108.87,7957.0,97.0916,97.288,97.0469,97.2345,7957.0
2018-04-10 14:35:00,108.85,108.88,108.41,108.48,14342.0,97.2166,97.2434,96.8236,96.8861,14342.0
2018-04-10 14:40:00,108.5,108.57,108.34,108.43,6578.0,96.904,96.9665,96.7611,96.8415,6578.0
2018-04-10 14:45:00,108.47,108.81,108.47,108.6,3600.0,96.8772,97.1809,96.8772,96.9933,3600.0
2018-04-10 14:50:00,108.61,108.84,108.55,108.79,6046.0,97.0022,97.2077,96.9487,97.163,6046.0
2018-04-10 14:55:00,108.83,109.17,108.74,109.03,6756.0,97.1987,97.5024,97.1184,97.3774,6756.0
2018-04-10 15:00:00,109.1,109.16,108.82,108.96,6556.0,97.4399,97.4935,97.1898,97.3148,6556.0
2018-04-10 15:05:00,108.97,109.28,108.97,109.23,5703.0,97.3238,97.6006,97.3238,97.556,5703.0
2018-04-10 15:10:00,109.3,109.45,109.18,109.27,10498.0,97.6185,97.7525,97.5113,97.5917,10498.0
2018-04-10 15:15:00,109.18,109.47,109.04,109.37,7185.0,97.5113,97.7703,97.3863,97.681,7185.0
2018-04-10 15:20:00,109.39,109.45,108.9,108.9,11221.0,97.6989,97.7525,97.2613,97.2613,11221.0
2018-04-10 15:25:00,108.92,109.11,108.72,109.07,11671.0,97.2791,97.4488,97.1005,97.4131,11671.0
2018-04-10 15:30:00,109.06,109.07,108.67,108.7,8634.0,97.4042,97.4131,97.0558,97.0826,8634.0
2018-04-10 15:35:00,108.77,108.82,108.62,108.78,13397.0,97.1451,97.1898,97.0112,97.1541,13397.0
2018-04-10 15:40:00,108.77,108.82,108.57,108.62,16396.0,97.1451,97.1898,96.9665,97.0112,16396.0
2018-04-10 15:45:00,108.59,108.78,108.59,108.73,24538.0,96.9844,97.1541,96.9844,97.1094,24538.0
2018-04-10 15:50:00,108.75,109.09,108.66,108.69,39018.0,97.1273,97.4309,97.0469,97.0737,39018.0
2018-04-10 15:55:00,108.68,108.7,108.45,108.53,56182.0,97.0648,97.0826,96.8593,96.9308,56182.0
2018-04-11 09:30:00,107.22,107.7,106.71,107.07,37892.0,95.7608,96.1895,95.3053,95.6268,37892.0
2018-04-11 09:35:00,107.11,107.23,106.74,106.74,9972.0,95.6626,95.7697,95.3321,95.3321,9972.0
2018-04-11 09:40:00,106.67,107.13,106.4,107.02,18463.0,95.2696,95.6804,95.0284,95.5822,18463.0
2018-04-11 09:45:00,107.02,107.55,106.91,107.31,9075.0,95.5822,96.0555,95.4839,95.8412,9075.0
2018-04-11 09:50:00,107.41,107.71,107.4,107.58,7548.0,95.9305,96.1984,95.9216,96.0823,7548.0
2018-04-11 09:55:00,107.7,108.0,107.58,107.99,14134.0,96.1895,96.4574,96.0823,96.4485,14134.0
2018-04-11 10:00:00,108.01,108.01,107.31,107.31,6200.0,96.4664,96.4664,95.8412,95.8412,6200.0
2018-04-11 10:05:00,107.3,107.43,107.1,107.22,5704.0,95.8323,95.9484,95.6536,95.7608,5704.0
2018-04-11 10:10:00,107.3,107.5,107.17,107.46,2883.0,95.8323,96.0109,95.7161,95.9752,2883.0
2018-04-11 10:15:00,107.47,107.64,107.37,107.64,10342.0,95.9841,96.1359,95.8948,96.1359,10342.0
2018-04-11 10:20:00,107.62,108.1,107.57,108.09,11037.0,96.1181,96.5468,96.0734,96.5378,11037.0
2018-04-11 10:25:00,108.07,108.55,108.02,108.55,5800.0,96.52,96.9487,96.4753,96.9487,5800.0
2018-04-11 10:30:00,108.56,108.7,108.37,108.37,8204.0,96.9576,97.0826,96.7879,96.7879,8204.0
2018-04-11 10:35:00,108.34,108.37,108.09,108.1,4600.0,96.7611,96.7879,96.5378,96.5468,4600.0
2018-04-11 10:40:00,108.16,108.26,108.0,108.26,9000.0,96.6003,96.6897,96.4574,96.6897,9000.0
2018-04-11 10:45:00,108.18,108.18,107.82,107.83,5556.0,96.6182,96.6182,96.2967,96.3056,5556.0
2018-04-11 10:50:00,107.81,108.06,107.81,107.85,5800.0,96.2877,96.511,96.2877,96.3235,5800.0
2018-04-11 10:55:00,107.85,108.0,107.73,107.73,10550.0,96.3235,96.4574,96.2163,96.2163,10550.0
2018-04-11 11:00:00,107.65,107.71,107.48,107.54,9274.0,96.1448,96.1984,95.993,96.0466,9274.0
2018-04-11 11:05:00,107.6,107.82,107.48,107.74,4640.0,96.1002,96.2967,95.993,96.2252,4640.0
2018-04-11 11:10:00,107.7,107.76,107.46,107.76,43196.0,96.1895,96.2431,95.9752,96.2431,43196.0
2018-04-11 11:15:00,107.68,107.69,107.38,107.47,5255.0,96.1716,96.1806,95.9037,95.9841,5255.0
2018-04-11 11:20:00,107.44,107.5,107.33,107.5,3350.0,95.9573,96.0109,95.859,96.0109,3350.0
2018-04-11 11:25:00,107.5,107.81,107.43,107.77,9090.0,96.0109,96.2877,95.9484,96.252,9090.0
2018-04-11 11:30:00,107.8,108.13,107.8,108.0,5147.0,96.2788,96.5735,96.2788,96.4574,5147.0
2018-04-11 11:35:00,107.91,108.02,107.77,107.93,5247.0,96.3771,96.4753,96.252,96.3949,5247.0
2018-04-11 11:40:00,108.02,108.25,108.02,108.18,3331.0,96.4753,96.6807,96.4753,96.6182,3331.0
2018-04-11 11:45:00,108.18,108.32,108.06,108.32,3610.0,96.6182,96.7432,96.511,96.7432,3610.0
2018-04-11 11:50:00,108.36,108.62,108.34,108.62,4080.0,96.779,97.0112,96.7611,97.0112,4080.0
2018-04-11 11:55:00,108.55,108.55,108.27,108.37,3729.0,96.9487,96.9487,96.6986,96.7879,3729.0
2018-04-11 12:00:00,108.31,108.81,108.31,108.67,4000.0,96.7343,97.1809,96.7343,97.0558,4000.0
2018-04-11 12:05:00,108.68,108.68,108.45,108.52,4597.0,97.0648,97.0648,96.8593,96.9219,4597.0
2018-04-11 12:10:00,108.49,108.84,108.49,108.57,5523.0,96.8951,97.2077,96.8951,96.9665,5523.0
2018-04-11 12:15:00,108.48,108.6,108.28,108.31,3482.0,96.8861,96.9933,96.7075,96.7343,3482.0
2018-04-11 12:20:00,108.27,108.42,108.25,108.4,5220.0,96.6986,96.8326,96.6807,96.8147,5220.0
2018-04-11 12:25:00,108.41,108.44,108.16,108.16,5002.0,96.8236,96.8504,96.6003,96.6003,5002.0
2018-04-11 12:30:00,108.26,108.37,108.16,108.21,3114.0,96.6897,96.7879,96.6003,96.645,3114.0
2018-04-11 12:35:00,108.12,108.16,107.91,108.04,3700.0,96.5646,96.6003,96.3771,96.4932,3700.0
2018-04-11 12:40:00,108.04,108.15,108.03,108.06,2300.0,96.4932,96.5914,96.4842,96.511,2300.0
2018-04-11 12:45:00,108.06,108.08,107.77,107.84,4850.0,96.511,96.5289,96.252,96.3145,4850.0
2018-04-11 12:50:00,107.85,107.85,107.59,107.67,3201.0,96.3235,96.3235,96.0913,96.1627,3201.0
2018-04-11 12:55:00,107.67,107.85,107.66,107.66,3550.0,96.1627,96.3235,96.1538,96.1538,3550.0
2018-04-11 13:00:00,107.76,107.91,107.76,107.9,7225.0,96.2431,96.3771,96.2431,96.3681,7225.0
2018-04-11 13:05:00,107.85,107.91,107.76,107.88,1400.0,96.3235,96.3771,96.2431,96.3503,1400.0
2018-04-11 13:10:00,107.81,107.84,107.59,107.59,4562.0,96.2877,96.3145,96.0913,96.0913,4562.0
2018-04-11 13:15:00,107.69,107.91,107.69,107.85,2900.0,96.1806,96.3771,96.1806,96.3235,2900.0
2018-04-11 13:20:00,107.88,108.01,107.87,107.93,1700.0,96.3503,96.4664,96.3413,96.3949,1700.0
2018-04-11 13:25:00,107.9,107.92,107.76,107.86,3900.0,96.3681,96.386,96.2431,96.3324,3900.0
2018-04-11 13:30:00,107.81,107.81,107.5,107.65,2153.0,96.2877,96.2877,96.0109,96.1448,2153.0
2018-04-11 13:35:00,107.62,107.74,107.56,107.72,3022.0,96.1181,96.2252,96.0645,96.2074,3022.0
2018-04-11 13:40:00,107.65,107.71,107.6,107.67,3249.0,96.1448,96.1984,96.1002,96.1627,3249.0
2018-04-11 13:45:00,107.61,107.68,107.44,107.68,7012.0,96.1091,96.1716,95.9573,96.1716,7012.0
2018-04-11 13:50:00,107.65,107.65,107.47,107.52,3533.0,96.1448,96.1448,95.9841,96.0287,3533.0
2018-04-11 13:55:00,107.54,107.6,107.49,107.49,2701.0,96.0466,96.1002,96.0019,96.0019,2701.0
2018-04-11 14:00:00,107.58,107.69,107.53,107.69,6770.0,96.0823,96.1806,96.0377,96.1806,6770.0
2018-04-11 14:05:00,107.68,107.7,107.05,107.05,6398.0,96.1716,96.1895,95.609,95.609,6398.0
2018-04-11 14:10:00,107.08,107.27,107.01,107.27,5400.0,95.6358,95.8055,95.5732,95.8055,5400.0
2018-04-11 14:15:00,107.24,107.44,107.23,107.42,6109.0,95.7787,95.9573,95.7697,95.9394,6109.0
2018-04-11 14:20:00,107.42,107.54,107.35,107.45,6223.0,95.9394,96.0466,95.8769,95.9662,6223.0
2018-04-11 14:25:00,107.4,107.43,107.24,107.26,6723.0,95.9216,95.9484,95.7787,95.7965,6723.0
2018-04-11 14:30:00,107.21,107.48,107.21,107.42,8446.0,95.7519,95.993,95.7519,95.9394,8446.0
2018-04-11 14:35:00,107.43,107.44,107.3,107.3,7765.0,95.9484,95.9573,95.8323,95.8323,7765.0
2018-04-11 14:40:00,107.33,107.48,107.18,107.21,7593.0,95.859,95.993,95.7251,95.7519,7593.0
2018-04-11 14:45:00,107.13,107.18,107.03,107.12,5901.0,95.6804,95.7251,95.5911,95.6715,5901.0
2018-04-11 14:50:00,107.09,107.09,106.85,106.96,6867.0,95.6447,95.6447,95.4303,95.5286,6867.0
2018-04-11 14:55:00,106.89,107.06,106.89,107.05,6249.0,95.4661,95.6179,95.4661,95.609,6249.0
2018-04-11 15:00:00,107.14,107.14,106.95,107.04,4977.0,95.6894,95.6894,95.5197,95.6,4977.0
2018-04-11 15:05:00,107.0,107.13,106.67,106.67,6065.0,95.5643,95.6804,95.2696,95.2696,6065.0
2018-04-11 15:10:00,106.69,106.76,106.53,106.64,5844.0,95.2874,95.35,95.1445,95.2428,5844.0
2018-04-11 15:15:00,106.61,106.71,106.47,106.71,9049.0,95.216,95.3053,95.091,95.3053,9049.0
2018-04-11 15:20:00,106.71,106.71,106.49,106.53,9525.0,95.3053,95.3053,95.1088,95.1445,9525.0
2018-04-11 15:25:00,106.59,106.69,106.49,106.59,9705.0,95.1981,95.2874,95.1088,95.1981,9705.0
2018-04-11 15:30:00,106.6,106.8,106.57,106.8,10135.0,95.2071,95.3857,95.1803,95.3857,10135.0
2018-04-11 15:35:00,106.76,106.8,106.69,106.75,10020.0,95.35,95.3857,95.2874,95.341,10020.0
2018-04-11 15:40:00,106.81,106.92,106.73,106.83,22147.0,95.3946,95.4929,95.3232,95.4125,22147.0
2018-04-11 15:45:00,106.83,106.94,106.71,106.74,34947.0,95.4125,95.5107,95.3053,95.3321,34947.0
2018-04-11 15:50:00,106.73,107.0,106.65,106.66,65510.0,95.3232,95.5643,95.2517,95.2607,65510.0
2018-04-11 15:55:00,106.69,106.72,106.49,106.63,97634.0,95.2874,95.3142,95.1088,95.2339,97634.0
2018-04-12 09:30:00,107.29,107.89,107.05,107.67,16422.0,95.8233,96.3592,95.609,96.1627,16422.0
2018-04-12 09:35:00,107.66,108.01,107.6,107.77,15218.0,96.1538,96.4664,96.1002,96.252,15218.0
2018-04-12 09:40:00,107.78,108.63,107.63,108.39,8696.0,96.261,97.0201,96.127,96.8058,8696.0
2018-04-12 09:45:00,108.48,108.66,108.24,108.27,8371.0,96.8861,97.0469,96.6718,96.6986,8371.0
2018-04-12 09:50:00,108.31,108.51,108.15,108.24,9554.0,96.7343,96.9129,96.5914,96.6718,9554.0
2018-04-12 09:55:00,108.16,108.4,107.91,108.29,7450.0,96.6003,96.8147,96.3771,96.7164,7450.0
2018-04-12 10:00:00,108.29,108.5,108.18,108.42,19721.0,96.7164,96.904,96.6182,96.8326,19721.0
2018-04-12 10:05:00,108.33,108.33,108.2,108.3,4357.0,96.7522,96.7522,96.6361,96.7254,4357.0
2018-04-12 10:10:00,108.24,108.4,108.18,108.3,17355.0,96.6718,96.8147,96.6182,96.7254,17355.0
2018-04-12 10:15:00,108.19,108.73,108.19,108.57,5600.0,96.6271,97.1094,96.6271,96.9665,5600.0
2018-04-12 10:20:00,108.66,108.94,108.65,108.94,3370.0,97.0469,97.297,97.038,97.297,3370.0
2018-04-12 10:25:00,108.82,108.85,108.53,108.74,6310.0,97.1898,97.2166,96.9308,97.1184,6310.0
2018-04-12 10:30:00,108.72,108.77,108.38,108.5,6880.0,97.1005,97.1451,96.7968,96.904,6880.0
2018-04-12 10:35:00,108.5,108.51,108.12,108.18,9200.0,96.904,96.9129,96.5646,96.6182,9200.0
2018-04-12 10:40:00,108.25,108.43,107.99,108.43,3201.0,96.6807,96.8415,96.4485,96.8415,3201.0
2018-04-12 10:45:00,108.38,108.38,107.89,108.26,7009.0,96.7968,96.7968,96.3592,96.6897,7009.0
2018-04-12 10:50:00,108.24,108.49,108.17,108.35,4959.0,96.6718,96.8951,96.6093,96.77,4959.0
2018-04-12 10:55:00,108.48,108.72,108.16,108.71,5600.0,96.8861,97.1005,96.6003,97.0916,5600.0
2018-04-12 11:00:00,108.58,108.89,108.56,108.8,6099.0,96.9755,97.2523,96.9576,97.1719,6099.0
2018-04-12 11:05:00,108.8,109.11,108.62,109.09,21817.0,97.1719,97.4488,97.0112,97.4309,21817.0
2018-04-12 11:10:00,109.06,109.15,108.74,108.85,12180.0,97.4042,97.4845,97.1184,97.2166,12180.0
2018-04-12 11:15:00,108.87,109.0,108.67,108.67,11033.0,97.2345,97.3506,97.0558,97.0558,11033.0
2018-04-12 11:20:00,108.7,108.86,108.61,108.79,8455.0,97.0826,97.2255,97.0022,97.163,8455.0
2018-04-12 11:25:00,108.86,108.86,108.54,108.64,7250.0,97.2255,97.2255,96.9397,97.029,7250.0
2018-04-12 11:30:00,108.66,108.85,108.6,108.77,9038.0,97.0469,97.2166,96.9933,97.1451,9038.0
2018-04-12 11:35:00,108.67,108.91,108.6,108.73,7600.0,97.0558,97.2702,96.9933,97.1094,7600.0
2018-04-12 11:40:00,108.72,108.99,108.72,108.84,2690.0,97.1005,97.3416,97.1005,97.2077,2690.0
2018-04-12 11:45:00,108.88,108.93,108.61,108.61,7000.0,97.2434,97.288,97.0022,97.0022,7000.0
2018-04-12 11:50:00,108.65,108.66,108.51,108.56,5425.0,97.038,97.0469,96.9129,96.9576,5425.0
2018-04-12 11:55:00,108.56,108.61,108.46,108.52,10874.0,96.9576,97.0022,96.8683,96.9219,10874.0
2018-04-12 12:00:00,108.49,108.52,108.41,108.48,2500.0,96.8951,96.9219,96.8236,96.8861,2500.0
2018-04-12 12:05:00,108.53,108.58,108.45,108.58,4817.0,96.9308,96.9755,96.8593,96.9755,4817.0
2018-04-12 12:10:00,108.57,108.6,108.51,108.59,6489.0,96.9665,96.9933,96.9129,96.9844,6489.0
2018-04-12 12:15:00,108.55,108.75,108.46,108.71,5839.0,96.9487,97.1273,96.8683,97.0916,5839.0
2018-04-12 12:20:00,108.7,108.81,108.65,108.73,3800.0,97.0826,97.1809,97.038,97.1094,3800.0
2018-04-12 12:25:00,108.73,108.75,108.64,108.73,2525.0,97.1094,97.1273,97.029,97.1094,2525.0
2018-04-12 12:30:00,108.76,108.88,108.75,108.83,3200.0,97.1362,97.2434,97.1273,97.1987,3200.0
2018-04-12 12:35:00,108.82,108.88,108.8,108.83,5900.0,97.1898,97.2434,97.1719,97.1987,5900.0
2018-04-12 12:40:00,108.86,109.22,108.82,109.22,3000.0,97.2255,97.5471,97.1898,97.5471,3000.0
2018-04-12 12:45:00,109.21,109.39,109.18,109.24,10795.0,97.5381,97.6989,97.5113,97.5649,10795.0
2018-04-12 12:50:00,109.24,109.4,109.19,109.2,6750.0,97.5649,97.7078,97.5203,97.5292,6750.0
2018-04-12 12:55:00,109.17,109.26,109.05,109.26,3200.0,97.5024,97.5828,97.3952,97.5828,3200.0
2018-04-12 13:00:00,109.25,109.39,109.25,109.39,3900.0,97.5738,97.6989,97.5738,97.6989,3900.0
2018-04-12 13:05:00,109.42,109.47,109.04,109.15,6940.0,97.7257,97.7703,97.3863,97.4845,6940.0
2018-04-12 13:10:00,109.11,109.14,108.9,108.96,3100.0,97.4488,97.4756,97.2613,97.3148,3100.0
2018-04-12 13:15:00,108.98,108.98,108.56,108.69,10185.0,97.3327,97.3327,96.9576,97.0737,10185.0
2018-04-12 13:20:00,108.72,108.78,108.53,108.74,3890.0,97.1005,97.1541,96.9308,97.1184,3890.0
2018-04-12 13:25:00,108.71,108.78,108.09,108.24,6898.0,97.0916,97.1541,96.5378,96.6718,6898.0
2018-04-12 13:30:00,108.24,108.48,108.16,108.48,6920.0,96.6718,96.8861,96.6003,96.8861,6920.0
2018-04-12 13:35:00,108.41,108.66,108.4,108.58,4105.0,96.8236,97.0469,96.8147,96.9755,4105.0
2018-04-12 13:40:00,108.65,108.65,108.46,108.56,2943.0,97.038,97.038,96.8683,96.9576,2943.0
2018-04-12 13:45:00,108.59,108.63,108.42,108.43,4341.0,96.9844,97.0201,96.8326,96.8415,4341.0
2018-04-12 13:50:00,108.45,108.69,108.39,108.51,3000.0,96.8593,97.0737,96.8058,96.9129,3000.0
2018-04-12 13:55:00,108.58,108.62,108.34,108.4,3700.0,96.9755,97.0112,96.7611,96.8147,3700.0
2018-04-12 14:00:00,108.42,108.55,108.41,108.51,4119.0,96.8326,96.9487,96.8236,96.9129,4119.0
2018-04-12 14:05:00,108.46,108.56,108.44,108.55,4835.0,96.8683,96.9576,96.8504,96.9487,4835.0
2018-04-12 14:10:00,108.56,108.67,108.52,108.62,5203.0,96.9576,97.0558,96.9219,97.0112,5203.0
2018-04-12 14:15:00,108.62,108.86,108.62,108.86,3876.0,97.0112,97.2255,97.0112,97.2255,3876.0
2018-04-12 14:20:00,108.88,108.94,108.83,108.93,4140.0,97.2434,97.297,97.1987,97.288,4140.0
2018-04-12 14:25:00,108.88,108.98,108.83,108.98,10043.0,97.2434,97.3327,97.1987,97.3327,10043.0
2018-04-12 14:30:00,108.98,109.13,108.83,109.09,10845.0,97.3327,97.4667,97.1987,97.4309,10845.0
2018-04-12 14:35:00,109.1,109.1,108.87,108.99,13341.0,97.4399,97.4399,97.2345,97.3416,13341.0
2018-04-12 14:40:00,109.0,109.0,108.79,108.94,5935.0,97.3506,97.3506,97.163,97.297,5935.0
2018-04-12 14:45:00,108.94,108.99,108.61,108.84,8492.0,97.297,97.3416,97.0022,97.2077,8492.0
2018-04-12 14:50:00,108.84,108.91,108.67,108.82,7009.0,97.2077,97.2702,97.0558,97.1898,7009.0
2018-04-12 14:55:00,108.81,108.93,108.67,108.87,6925.0,97.1809,97.288,97.0558,97.2345,6925.0
2018-04-12 15:00:00,108.87,108.99,108.84,108.92,7830.0,97.2345,97.3416,97.2077,97.2791,7830.0
2018-04-12 15:05:00,108.92,108.93,108.73,108.76,7414.0,97.2791,97.288,97.1094,97.1362,7414.0
2018-04-12 15:10:00,108.77,109.02,108.74,109.02,6022.0,97.1451,97.3684,97.1184,97.3684,6022.0
2018-04-12 15:15:00,108.99,109.1,108.92,109.02,11669.0,97.3416,97.4399,97.2791,97.3684,11669.0
2018-04-12 15:20:00,108.99,109.12,108.93,109.04,9351.0,97.3416,97.4577,97.288,97.3863,9351.0
2018-04-12 15:25:00,109.01,109.12,108.99,109.1,4922.0,97.3595,97.4577,97.3416,97.4399,4922.0
2018-04-12 15:30:00,109.09,109.17,108.93,108.95,10220.0,97.4309,97.5024,97.288,97.3059,10220.0
2018-04-12 15:35:00,108.96,109.36,108.96,109.35,17640.0,97.3148,97.6721,97.3148,97.6632,17640.0
2018-04-12 15:40:00,109.35,109.35,109.12,109.2,20363.0,97.6632,97.6632,97.4577,97.5292,20363.0
2018-04-12 15:45:00,109.18,109.18,108.8,109.01,25177.0,97.5113,97.5113,97.1719,97.3595,25177.0
2018-04-12 15:50:00,109.05,109.24,109.05,109.09,50443.0,97.3952,97.5649,97.3952,97.4309,50443.0
2018-04-12 15:55:00,109.1,109.19,109.04,109.12,74029.0,97.4399,97.5203,97.3863,97.4577,74029.0
2018-04-13 09:30:00,110.23,110.25,108.9,109.08,25565.0,98.4491,98.467,97.2613,97.422,25565.0
2018-04-13 09:35:00,109.27,109.42,108.81,108.9,5418.0,97.5917,97.7257,97.1809,97.2613,5418.0
2018-04-13 09:40:00,108.89,109.64,108.89,109.3,9887.0,97.2523,97.9222,97.2523,97.6185,9887.0
2018-04-13 09:45:00,109.47,109.53,108.97,109.04,4974.0,97.7703,97.8239,97.3238,97.3863,4974.0
2018-04-13 09:50:00,109.05,109.13,108.56,108.56,4768.0,97.3952,97.4667,96.9576,96.9576,4768.0
2018-04-13 09:55:00,108.52,108.55,108.23,108.54,5250.0,96.9219,96.9487,96.6629,96.9397,5250.0
2018-04-13 10:00:00,108.5,108.61,108.25,108.35,6866.0,96.904,97.0022,96.6807,96.77,6866.0
2018-04-13 10:05:00,108.4,108.62,108.23,108.23,5214.0,96.8147,97.0112,96.6629,96.6629,5214.0
2018-04-13 10:10:00,108.14,108.29,108.1,108.24,5919.0,96.5825,96.7164,96.5468,96.6718,5919.0
2018-04-13 10:15:00,108.28,108.44,108.2,108.2,3865.0,96.7075,96.8504,96.6361,96.6361,3865.0
2018-04-13 10:20:00,108.14,108.38,108.05,108.05,5800.0,96.5825,96.7968,96.5021,96.5021,5800.0
2018-04-13 10:25:00,108.02,108.02,107.66,107.96,7850.0,96.4753,96.4753,96.1538,96.4217,7850.0
2018-04-13 10:30:00,107.86,108.15,107.63,108.15,3620.0,96.3324,96.5914,96.127,96.5914,3620.0
2018-04-13 10:35:00,108.11,108.19,107.9,107.95,5090.0,96.5557,96.6271,96.3681,96.4128,5090.0
2018-04-13 10:40:00,107.95,108.15,107.93,108.15,4824.0,96.4128,96.5914,96.3949,96.5914,4824.0
2018-04-13 10:45:00,108.14,108.32,108.01,108.32,5440.0,96.5825,96.7432,96.4664,96.7432,5440.0
2018-04-13 10:50:00,108.37,108.48,108.15,108.19,3700.0,96.7879,96.8861,96.5914,96.6271,3700.0
2018-04-13 10:55:00,108.24,108.3,107.93,107.95,6623.0,96.6718,96.7254,96.3949,96.4128,6623.0
2018-04-13 11:00:00,107.85,107.89,107.56,107.67,5799.0,96.3235,96.3592,96.0645,96.1627,5799.0
2018-04-13 11:05:00,107.65,107.82,107.56,107.77,3741.0,96.1448,96.2967,96.0645,96.252,3741.0
2018-04-13 11:10:00,107.96,107.96,107.71,107.71,5550.0,96.4217,96.4217,96.1984,96.1984,5550.0
2018-04-13 11:15:00,107.72,107.87,107.67,107.69,2817.0,96.2074,96.3413,96.1627,96.1806,2817.0
2018-04-13 11:20:00,107.7,108.03,107.7,108.03,9168.0,96.1895,96.4842,96.1895,96.4842,9168.0
2018-04-13 11:25:00,108.16,108.2,108.0,108.13,8543.0,96.6003,96.6361,96.4574,96.5735,8543.0
2018-04-13 11:30:00,108.16,108.39,108.16,108.28,3130.0,96.6003,96.8058,96.6003,96.7075,3130.0
2018-04-13 11:35:00,108.27,108.45,108.26,108.28,5250.0,96.6986,96.8593,96.6897,96.7075,5250.0
2018-04-13 11:40:00,108.34,108.34,108.08,108.28,12692.0,96.7611,96.7611,96.5289,96.7075,12692.0
2018-04-13 11:45:00,108.3,108.4,108.18,108.2,11682.0,96.7254,96.8147,96.6182,96.6361,11682.0
2018-04-13 11:50:00,108.16,108.16,107.97,108.01,3814.0,96.6003,96.6003,96.4306,96.4664,3814.0
2018-04-13 11:55:00,108.02,108.23,108.02,108.23,2300.0,96.4753,96.6629,96.4753,96.6629,2300.0
2018-04-13 12:00:00,108.17,108.53,108.15,108.45,3000.0,96.6093,96.9308,96.5914,96.8593,3000.0
2018-04-13 12:05:00,108.38,108.38,108.11,108.22,4308.0,96.7968,96.7968,96.5557,96.6539,4308.0
2018-04-13 12:10:00,108.22,108.29,108.11,108.29,11574.0,96.6539,96.7164,96.5557,96.7164,11574.0
2018-04-13 12:15:00,108.25,108.4,108.23,108.31,2184.0,96.6807,96.8147,96.6629,96.7343,2184.0
2018-04-13 12:20:00,108.33,108.41,108.33,108.37,2400.0,96.7522,96.8236,96.7522,96.7879,2400.0
2018-04-13 12:25:00,108.42,108.56,108.36,108.56,10690.0,96.8326,96.9576,96.779,96.9576,10690.0
2018-04-13 12:30:00,108.55,108.59,108.45,108.47,1750.0,96.9487,96.9844,96.8593,96.8772,1750.0
2018-04-13 12:35:00,108.46,108.57,108.43,108.48,3215.0,96.8683,96.9665,96.8415,96.8861,3215.0
2018-04-13 12:40:00,108.39,108.47,108.35,108.35,2100.0,96.8058,96.8772,96.77,96.77,2100.0
2018-04-13 12:45:00,108.36,108.42,108.3,108.34,5433.0,96.779,96.8326,96.7254,96.7611,5433.0
2018-04-13 12:50:00,108.36,108.53,108.36,108.4,5545.0,96.779,96.9308,96.779,96.8147,5545.0
2018-04-13 12:55:00,108.44,108.53,108.35,108.43,1700.0,96.8504,96.9308,96.77,96.8415,1700.0
2018-04-13 13:00:00,108.5,108.51,108.28,108.35,3744.0,96.904,96.9129,96.7075,96.77,3744.0
2018-04-13 13:05:00,108.34,108.4,108.29,108.34,3774.0,96.7611,96.8147,96.7164,96.7611,3774.0
2018-04-13 13:10:00,108.33,108.39,108.28,108.28,7981.0,96.7522,96.8058,96.7075,96.7075,7981.0
2018-04-13 13:15:00,108.26,108.42,108.22,108.42,6246.0,96.6897,96.8326,96.6539,96.8326,6246.0
2018-04-13 13:20:00,108.33,108.5,108.33,108.42,6336.0,96.7522,96.904,96.7522,96.8326,6336.0
2018-04-13 13:25:00,108.44,108.6,108.44,108.49,5091.0,96.8504,96.9933,96.8504,96.8951,5091.0
2018-04-13 13:30:00,108.52,108.52,108.34,108.43,2257.0,96.9219,96.9219,96.7611,96.8415,2257.0
2018-04-13 13:35:00,108.38,108.45,108.23,108.45,1694.0,96.7968,96.8593,96.6629,96.8593,1694.0
2018-04-13 13:40:00,108.45,108.46,108.34,108.34,2200.0,96.8593,96.8683,96.7611,96.7611,2200.0
2018-04-13 13:45:00,108.38,108.47,108.33,108.43,4965.0,96.7968,96.8772,96.7522,96.8415,4965.0
2018-04-13 13:50:00,108.39,108.4,108.28,108.39,2929.0,96.8058,96.8147,96.7075,96.8058,2929.0
2018-04-13 13:55:00,108.39,108.46,108.31,108.38,3600.0,96.8058,96.8683,96.7343,96.7968,3600.0
2018-04-13 14:00:00,108.36,108.4,108.27,108.27,2628.0,96.779,96.8147,96.6986,96.6986,2628.0
2018-04-13 14:05:00,108.29,108.29,108.22,108.26,8214.0,96.7164,96.7164,96.6539,96.6897,8214.0
2018-04-13 14:10:00,108.26,108.38,108.23,108.31,5370.0,96.6897,96.7968,96.6629,96.7343,5370.0
2018-04-13 14:15:00,108.27,108.27,108.02,108.07,6052.0,96.6986,96.6986,96.4753,96.52,6052.0
2018-04-13 14:20:00,108.03,108.11,108.01,108.06,3300.0,96.4842,96.5557,96.4664,96.511,3300.0
2018-04-13 14:25:00,108.07,108.11,108.0,108.0,3157.0,96.52,96.5557,96.4574,96.4574,3157.0
2018-04-13 14:30:00,108.0,108.18,107.78,108.1,12522.0,96.4574,96.6182,96.261,96.5468,12522.0
2018-04-13 14:35:00,108.12,108.2,107.99,108.0,2900.0,96.5646,96.6361,96.4485,96.4574,2900.0
2018-04-13 14:40:00,107.93,108.04,107.91,108.03,2220.0,96.3949,96.4932,96.3771,96.4842,2220.0
2018-04-13 14:45:00,108.08,108.15,107.9,107.9,5717.0,96.5289,96.5914,96.3681,96.3681,5717.0
2018-04-13 14:50:00,107.9,107.93,107.84,107.89,6780.0,96.3681,96.3949,96.3145,96.3592,6780.0
2018-04-13 14:55:00,107.87,107.87,107.6,107.65,6503.0,96.3413,96.3413,96.1002,96.1448,6503.0
2018-04-13 15:00:00,107.6,107.6,107.37,107.37,9612.0,96.1002,96.1002,95.8948,95.8948,9612.0
2018-04-13 15:05:00,107.3,107.42,107.12,107.41,8857.0,95.8323,95.9394,95.6715,95.9305,8857.0
2018-04-13 15:10:00,107.37,107.55,107.37,107.5,10871.0,95.8948,96.0555,95.8948,96.0109,10871.0
2018-04-13 15:15:00,107.47,107.47,106.97,106.97,11400.0,95.9841,95.9841,95.5375,95.5375,11400.0
2018-04-13 15:20:00,107.0,107.18,106.99,107.15,5888.0,95.5643,95.7251,95.5554,95.6983,5888.0
2018-04-13 15:25:00,107.12,107.24,107.1,107.19,17703.0,95.6715,95.7787,95.6536,95.734,17703.0
2018-04-13 15:30:00,107.15,107.22,107.02,107.15,9325.0,95.6983,95.7608,95.5822,95.6983,9325.0
2018-04-13 15:35:00,107.1,107.24,107.09,107.24,8410.0,95.6536,95.7787,95.6447,95.7787,8410.0
2018-04-13 15:40:00,107.23,107.54,107.22,107.47,10700.0,95.7697,96.0466,95.7608,95.9841,10700.0
2018-04-13 15:45:00,107.49,107.54,107.3,107.36,25650.0,96.0019,96.0466,95.8323,95.8858,25650.0
2018-04-13 15:50:00,107.47,107.77,107.46,107.68,31390.0,95.9841,96.252,95.9752,96.1716,31390.0
2018-04-13 15:55:00,107.7,107.73,107.47,107.6,65818.0,96.1895,96.2163,95.9841,96.1002,65818.0
2018-04-16 09:30:00,108.66,108.86,108.01,108.54,19868.0,97.0469,97.2255,96.4664,96.9397,19868.0
2018-04-16 09:35:00,108.11,108.41,107.66,108.32,11703.0,96.5557,96.8236,96.1538,96.7432,11703.0
2018-04-16 09:40:00,108.3,108.31,107.63,108.22,16290.0,96.7254,96.7343,96.127,96.6539,16290.0
2018-04-16 09:45:00,108.14,108.21,107.62,107.81,27360.0,96.5825,96.645,96.1181,96.2877,27360.0
2018-04-16 09:50:00,107.72,107.8,107.34,107.57,18254.0,96.2074,96.2788,95.868,96.0734,18254.0
2018-04-16 09:55:00,107.57,107.57,107.2,107.45,5886.0,96.0734,96.0734,95.7429,95.9662,5886.0
2018-04-16 10:00:00,107.45,107.72,107.45,107.67,24606.0,95.9662,96.2074,95.9662,96.1627,24606.0
2018-04-16 10:05:00,107.67,108.16,107.66,108.04,7104.0,96.1627,96.6003,96.1538,96.4932,7104.0
2018-04-16 10:10:00,108.09,108.16,107.97,108.04,10715.0,96.5378,96.6003,96.4306,96.4932,10715.0
2018-04-16 10:15:00,108.15,108.16,107.86,107.99,11250.0,96.5914,96.6003,96.3324,96.4485,11250.0
2018-04-16 10:20:00,107.99,108.58,107.99,108.58,6619.0,96.4485,96.9755,96.4485,96.9755,6619.0
2018-04-16 10:25:00,108.56,108.83,108.54,108.78,7952.0,96.9576,97.1987,96.9397,97.1541,7952.0
2018-04-16 10:30:00,108.82,108.83,108.53,108.68,6054.0,97.1898,97.1987,96.9308,97.0648,6054.0
2018-04-16 10:35:00,108.61,108.63,108.38,108.58,6160.0,97.0022,97.0201,96.7968,96.9755,6160.0
2018-04-16 10:40:00,108.53,108.63,108.39,108.49,11765.0,96.9308,97.0201,96.8058,96.8951,11765.0
2018-04-16 10:45:00,108.58,108.65,108.17,108.32,6766.0,96.9755,97.038,96.6093,96.7432,6766.0
2018-04-16 10:50:00,108.29,108.31,108.06,108.31,5400.0,96.7164,96.7343,96.511,96.7343,5400.0
2018-04-16 10:55:00,108.29,108.48,108.28,108.28,7475.0,96.7164,96.8861,96.7075,96.7075,7475.0
2018-04-16 11:00:00,108.31,108.49,108.28,108.28,3526.0,96.7343,96.8951,96.7075,96.7075,3526.0
2018-04-16 11:05:00,108.3,108.53,108.3,108.5,5550.0,96.7254,96.9308,96.7254,96.904,5550.0
2018-04-16 11:10:00,108.47,108.49,107.98,107.98,10483.0,96.8772,96.8951,96.4396,96.4396,10483.0
2018-04-16 11:15:00,107.99,107.99,107.7,107.95,7117.0,96.4485,96.4485,96.1895,96.4128,7117.0
2018-04-16 11:20:00,107.95,108.2,107.95,108.04,23127.0,96.4128,96.6361,96.4128,96.4932,23127.0
2018-04-16 11:25:00,108.0,108.12,107.84,108.12,11096.0,96.4574,96.5646,96.3145,96.5646,11096.0
2018-04-16 11:30:00,108.04,108.17,107.93,108.14,7700.0,96.4932,96.6093,96.3949,96.5825,7700.0
2018-04-16 11:35:00,108.15,108.16,108.07,108.13,12642.0,96.5914,96.6003,96.52,96.5735,12642.0
2018-04-16 11:40:00,108.17,108.17,108.03,108.13,6258.0,96.6093,96.6093,96.4842,96.5735,6258.0
2018-04-16 11:45:00,108.15,108.22,108.0,108.15,6745.0,96.5914,96.6539,96.4574,96.5914,6745.0
2018-04-16 11:50:00,108.15,108.24,108.0,108.0,4450.0,96.5914,96.6718,96.4574,96.4574,4450.0
2018-04-16 11:55:00,108.06,108.23,108.06,108.23,1100.0,96.511,96.6629,96.511,96.6629,1100.0
2018-04-16 12:00:00,108.32,108.74,108.32,108.68,5218.0,96.7432,97.1184,96.7432,97.0648,5218.0
2018-04-16 12:05:00,108.72,108.98,108.72,108.9,9225.0,97.1005,97.3327,97.1005,97.2613,9225.0
2018-04-16 12:10:00,108.89,108.89,108.57,108.88,7200.0,97.2523,97.2523,96.9665,97.2434,7200.0
2018-04-16 12:15:00,108.87,109.09,108.81,108.96,4145.0,97.2345,97.4309,97.1809,97.3148,4145.0
2018-04-16 12:20:00,108.96,109.0,108.89,109.0,3169.0,97.3148,97.3506,97.2523,97.3506,3169.0
2018-04-16 12:25:00,109.02,109.22,108.97,109.07,6600.0,97.3684,97.5471,97.3238,97.4131,6600.0
2018-04-16 12:30:00,109.11,109.22,108.99,108.99,6514.0,97.4488,97.5471,97.3416,97.3416,6514.0
2018-04-16 12:35:00,108.98,108.98,108.6,108.7,6670.0,97.3327,97.3327,96.9933,97.0826,6670.0
2018-04-16 12:40:00,108.76,108.77,108.59,108.63,4000.0,97.1362,97.1451,96.9844,97.0201,4000.0
2018-04-16 12:45:00,108.69,109.02,108.69,108.97,7700.0,97.0737,97.3684,97.0737,97.3238,7700.0
2018-04-16 12:50:00,109.0,109.14,108.97,109.0,8297.0,97.3506,97.4756,97.3238,97.3506,8297.0
2018-04-16 12:55:00,109.01,109.08,108.96,109.08,2262.0,97.3595,97.422,97.3148,97.422,2262.0
2018-04-16 13:00:00,109.16,109.3,109.11,109.24,13876.0,97.4935,97.6185,97.4488,97.5649,13876.0
2018-04-16 13:05:00,109.28,109.51,109.24,109.48,5500.0,97.6006,97.8061,97.5649,97.7793,5500.0
2018-04-16 13:10:00,109.56,109.57,109.44,109.57,2999.0,97.8507,97.8596,97.7435,97.8596,2999.0
2018-04-16 13:15:00,109.51,109.58,109.37,109.37,3501.0,97.8061,97.8686,97.681,97.681,3501.0
2018-04-16 13:20:00,109.44,109.46,109.2,109.2,4800.0,97.7435,97.7614,97.5292,97.5292,4800.0
2018-04-16 13:25:00,109.15,109.15,108.99,109.06,3505.0,97.4845,97.4845,97.3416,97.4042,3505.0
2018-04-16 13:30:00,108.99,109.08,108.84,108.87,7913.0,97.3416,97.422,97.2077,97.2345,7913.0
2018-04-16 13:35:00,108.88,109.07,108.88,109.07,3588.0,97.2434,97.4131,97.2434,97.4131,3588.0
2018-04-16 13:40:00,109.03,109.09,108.91,109.06,3588.0,97.3774,97.4309,97.2702,97.4042,3588.0
2018-04-16 13:45:00,109.02,109.13,109.01,109.13,2684.0,97.3684,97.4667,97.3595,97.4667,2684.0
2018-04-16 13:50:00,109.12,109.15,108.98,109.01,3500.0,97.4577,97.4845,97.3327,97.3595,3500.0
2018-04-16 13:55:00,109.0,109.16,108.92,109.16,6148.0,97.3506,97.4935,97.2791,97.4935,6148.0
2018-04-16 14:00:00,109.09,109.2,108.92,108.95,4125.0,97.4309,97.5292,97.2791,97.3059,4125.0
2018-04-16 14:05:00,108.96,108.98,108.77,108.79,2500.0,97.3148,97.3327,97.1451,97.163,2500.0
2018-04-16 14:10:00,108.78,108.88,108.72,108.84,3069.0,97.1541,97.2434,97.1005,97.2077,3069.0
2018-04-16 14:15:00,108.82,109.0,108.82,108.95,4180.0,97.1898,97.3506,97.1898,97.3059,4180.0
2018-04-16 14:20:00,108.98,109.01,108.93,108.95,6222.0,97.3327,97.3595,97.288,97.3059,6222.0
2018-04-16 14:25:00,108.97,108.97,108.73,108.83,7206.0,97.3238,97.3238,97.1094,97.1987,7206.0
2018-04-16 14:30:00,108.83,109.05,108.79,109.05,4214.0,97.1987,97.3952,97.163,97.3952,4214.0
2018-04-16 14:35:00,109.12,109.13,109.01,109.05,2047.0,97.4577,97.4667,97.3595,97.3952,2047.0
2018-04-16 14:40:00,109.1,109.1,108.78,108.9,7311.0,97.4399,97.4399,97.1541,97.2613,7311.0
2018-04-16 14:45:00,108.84,109.02,108.83,108.97,2400.0,97.2077,97.3684,97.1987,97.3238,2400.0
2018-04-16 14:50:00,109.0,109.01,108.86,108.87,2388.0,97.3506,97.3595,97.2255,97.2345,2388.0
2018-04-16 14:55:00,108.82,108.92,108.81,108.92,2100.0,97.1898,97.2791,97.1809,97.2791,2100.0
2018-04-16 15:00:00,108.89,108.99,108.89,108.96,3208.0,97.2523,97.3416,97.2523,97.3148,3208.0
2018-04-16 15:05:00,108.92,108.93,108.78,108.82,3729.0,97.2791,97.288,97.1541,97.1898,3729.0
2018-04-16 15:10:00,108.83,108.83,108.68,108.68,3276.0,97.1987,97.1987,97.0648,97.0648,3276.0
2018-04-16 15:15:00,108.75,108.76,108.56,108.58,4735.0,97.1273,97.1362,96.9576,96.9755,4735.0
2018-04-16 15:20:00,108.56,108.6,108.36,108.55,7511.0,96.9576,96.9933,96.779,96.9487,7511.0
2018-04-16 15:25:00,108.52,108.76,108.49,108.67,11629.0,96.9219,97.1362,96.8951,97.0558,11629.0
2018-04-16 15:30:00,108.64,108.82,108.64,108.82,7300.0,97.029,97.1898,97.029,97.1898,7300.0
2018-04-16 15:35:00,108.8,108.8,108.68,108.72,6300.0,97.1719,97.1719,97.0648,97.1005,6300.0
2018-04-16 15:40:00,108.77,108.97,108.65,108.94,11148.0,97.1451,97.3238,97.038,97.297,11148.0
2018-04-16 15:45:00,108.94,108.94,108.73,108.75,17622.0,97.297,97.297,97.1094,97.1273,17622.0
2018-04-16 15:50:00,108.79,109.0,108.79,108.94,27826.0,97.163,97.3506,97.163,97.297,27826.0
2018-04-16 15:55:00,108.93,109.0,108.83,108.85,55699.0,97.288,97.3506,97.1987,97.2166,55699.0
2018-04-17 09:30:00,110.15,110.32,109.61,110.04,24906.0,98.3777,98.5295,97.8954,98.2794,24906.0
2018-04-17 09:35:00,110.11,110.62,110.06,110.6,7726.0,98.3419,98.7974,98.2973,98.7796,7726.0
2018-04-17 09:40:00,110.47,110.85,110.3,110.76,9560.0,98.6635,99.0028,98.5116,98.9225,9560.0
2018-04-17 09:45:00,110.78,110.95,109.91,109.97,15739.0,98.9403,99.0922,98.1633,98.2169,15739.0
2018-04-17 09:50:00,110.09,110.09,109.39,109.39,11719.0,98.3241,98.3241,97.6989,97.6989,11719.0
2018-04-17 09:55:00,109.46,109.77,109.39,109.7,14642.0,97.7614,98.0383,97.6989,97.9758,14642.0
2018-04-17 10:00:00,109.73,110.2,109.65,110.12,9360.0,98.0025,98.4223,97.9311,98.3509,9360.0
2018-04-17 10:05:00,109.88,109.93,109.71,109.77,5999.0,98.1365,98.1812,97.9847,98.0383,5999.0
2018-04-17 10:10:00,109.76,110.22,109.74,110.03,11721.0,98.0293,98.4402,98.0115,98.2705,11721.0
2018-04-17 10:15:00,110.0,110.22,109.95,109.95,8799.0,98.2437,98.4402,98.199,98.199,8799.0
2018-04-17 10:20:00,109.86,109.86,109.33,109.66,7702.0,98.1187,98.1187,97.6453,97.94,7702.0
2018-04-17 10:25:00,109.51,109.68,109.35,109.35,2463.0,97.8061,97.9579,97.6632,97.6632,2463.0
2018-04-17 10:30:00,109.33,109.48,109.26,109.46,5627.0,97.6453,97.7793,97.5828,97.7614,5627.0
2018-04-17 10:35:00,109.51,109.65,109.46,109.65,5134.0,97.8061,97.9311,97.7614,97.9311,5134.0
2018-04-17 10:40:00,109.67,109.7,109.28,109.29,12462.0,97.949,97.9758,97.6006,97.6096,12462.0
2018-04-17 10:45:00,109.3,109.37,109.16,109.19,9779.0,97.6185,97.681,97.4935,97.5203,9779.0
2018-04-17 10:50:00,109.25,109.58,109.25,109.44,6900.0,97.5738,97.8686,97.5738,97.7435,6900.0
2018-04-17 10:55:00,109.44,109.58,109.44,109.57,6395.0,97.7435,97.8686,97.7435,97.8596,6395.0
2018-04-17 11:00:00,109.57,109.68,109.44,109.55,11380.0,97.8596,97.9579,97.7435,97.8418,11380.0
2018-04-17 11:05:00,109.62,109.9,109.62,109.83,5650.0,97.9043,98.1544,97.9043,98.0919,5650.0
2018-04-17 11:10:00,109.77,110.16,109.77,109.96,4406.0,98.0383,98.3866,98.0383,98.208,4406.0
2018-04-17 11:15:00,109.89,110.04,109.72,109.82,4749.0,98.1454,98.2794,97.9936,98.0829,4749.0
2018-04-17 11:20:00,109.9,110.0,109.8,109.89,5200.0,98.1544,98.2437,98.0651,98.1454,5200.0
2018-04-17 11:25:00,109.83,110.02,109.78,109.78,6307.0,98.0919,98.2616,98.0472,98.0472,6307.0
2018-04-17 11:30:00,109.75,109.82,109.55,109.56,7510.0,98.0204,98.0829,97.8418,97.8507,7510.0
2018-04-17 11:35:00,109.6,109.63,109.34,109.63,18663.0,97.8864,97.9132,97.6542,97.9132,18663.0
2018-04-17 11:40:00,109.6,109.62,109.35,109.51,5457.0,97.8864,97.9043,97.6632,97.8061,5457.0
2018-04-17 11:45:00,109.56,109.9,109.54,109.9,7703.0,97.8507,98.1544,97.8329,98.1544,7703.0
2018-04-17 11:50:00,109.88,109.99,109.69,109.81,12546.0,98.1365,98.2348,97.9668,98.074,12546.0
2018-04-17 11:55:00,109.82,109.84,109.63,109.71,2800.0,98.0829,98.1008,97.9132,97.9847,2800.0
2018-04-17 12:00:00,109.71,109.94,109.71,109.93,3311.0,97.9847,98.1901,97.9847,98.1812,3311.0
2018-04-17 12:05:00,109.95,109.99,109.7,109.7,2724.0,98.199,98.2348,97.9758,97.9758,2724.0
2018-04-17 12:10:00,109.75,109.83,109.75,109.82,2991.0,98.0204,98.0919,98.0204,98.0829,2991.0
2018-04-17 12:15:00,109.82,109.83,109.73,109.74,2933.0,98.0829,98.0919,98.0025,98.0115,2933.0
2018-04-17 12:20:00,109.78,109.97,109.77,109.94,4971.0,98.0472,98.2169,98.0383,98.1901,4971.0
2018-04-17 12:25:00,109.96,109.96,109.79,109.81,1750.0,98.208,98.208,98.0561,98.074,1750.0
2018-04-17 12:30:00,109.87,109.88,109.73,109.88,3300.0,98.1276,98.1365,98.0025,98.1365,3300.0
2018-04-17 12:35:00,109.88,109.89,109.75,109.76,5242.0,98.1365,98.1454,98.0204,98.0293,5242.0
2018-04-17 12:40:00,109.78,109.93,109.74,109.74,5700.0,98.0472,98.1812,98.0115,98.0115,5700.0
2018-04-17 12:45:00,109.71,109.85,109.67,109.67,2196.0,97.9847,98.1097,97.949,97.949,2196.0
2018-04-17 12:50:00,109.7,109.98,109.7,109.9,4540.0,97.9758,98.2258,97.9758,98.1544,4540.0
2018-04-17 12:55:00,109.87,109.96,109.79,109.96,1500.0,98.1276,98.208,98.0561,98.208,1500.0
2018-04-17 13:00:00,110.02,110.14,110.02,110.14,1300.0,98.2616,98.3687,98.2616,98.3687,1300.0
2018-04-17 13:05:00,110.14,110.17,110.03,110.15,3642.0,98.3687,98.3955,98.2705,98.3777,3642.0
2018-04-17 13:10:00,110.06,110.21,110.04,110.13,2962.0,98.2973,98.4312,98.2794,98.3598,2962.0
2018-04-17 13:15:00,110.15,110.15,109.75,109.78,8741.0,98.3777,98.3777,98.0204,98.0472,8741.0
2018-04-17 13:20:00,109.72,109.89,109.72,109.89,2000.0,97.9936,98.1454,97.9936,98.1454,2000.0
2018-04-17 13:25:00,109.88,109.99,109.85,109.96,2384.0,98.1365,98.2348,98.1097,98.208,2384.0
2018-04-17 13:30:00,109.93,109.99,109.84,109.93,1020.0,98.1812,98.2348,98.1008,98.1812,1020.0
2018-04-17 13:35:00,109.94,109.97,109.86,109.9,4000.0,98.1901,98.2169,98.1187,98.1544,4000.0
2018-04-17 13:40:00,109.91,110.09,109.84,109.91,5550.0,98.1633,98.3241,98.1008,98.1633,5550.0
2018-04-17 13:45:00,109.93,110.15,109.93,109.98,3298.0,98.1812,98.3777,98.1812,98.2258,3298.0
2018-04-17 13:50:00,109.93,109.95,109.79,109.9,3948.0,98.1812,98.199,98.0561,98.1544,3948.0
2018-04-17 13:55:00,109.9,110.03,109.9,110.02,1836.0,98.1544,98.2705,98.1544,98.2616,1836.0
2018-04-17 14:00:00,110.02,110.18,109.99,110.14,5742.0,98.2616,98.4045,98.2348,98.3687,5742.0
2018-04-17 14:05:00,110.14,110.33,110.14,110.33,3743.0,98.3687,98.5384,98.3687,98.5384,3743.0
2018-04-17 14:10:00,110.33,110.33,110.16,110.23,8986.0,98.5384,98.5384,98.3866,98.4491,8986.0
2018-04-17 14:15:00,110.2,110.28,110.14,110.15,6586.0,98.4223,98.4938,98.3687,98.3777,6586.0
2018-04-17 14:20:00,110.12,110.18,110.04,110.18,5009.0,98.3509,98.4045,98.2794,98.4045,5009.0
2018-04-17 14:25:00,110.13,110.33,110.06,110.31,5690.0,98.3598,98.5384,98.2973,98.5206,5690.0
2018-04-17 14:30:00,110.31,110.47,110.21,110.44,4300.0,98.5206,98.6635,98.4312,98.6367,4300.0
2018-04-17 14:35:00,110.44,110.69,110.43,110.68,5800.0,98.6367,98.8599,98.6277,98.851,5800.0
2018-04-17 14:40:00,110.7,110.76,110.65,110.67,3800.0,98.8689,98.9225,98.8242,98.8421,3800.0
2018-04-17 14:45:00,110.64,110.82,110.64,110.78,6355.0,98.8153,98.9761,98.8153,98.9403,6355.0
2018-04-17 14:50:00,110.83,110.91,110.71,110.72,7142.0,98.985,99.0564,98.8778,98.8867,7142.0
2018-04-17 14:55:00,110.71,110.71,110.57,110.58,3555.0,98.8778,98.8778,98.7528,98.7617,3555.0
2018-04-17 15:00:00,110.66,110.98,110.64,110.67,33351.0,98.8332,99.119,98.8153,98.8421,33351.0
2018-04-17 15:05:00,110.64,110.73,110.62,110.66,3500.0,98.8153,98.8957,98.7974,98.8332,3500.0
2018-04-17 15:10:00,110.7,110.81,110.7,110.76,7943.0,98.8689,98.9671,98.8689,98.9225,7943.0
2018-04-17 15:15:00,110.75,110.78,110.55,110.61,7000.0,98.9135,98.9403,98.7349,98.7885,7000.0
2018-04-17 15:20:00,110.57,110.7,110.57,110.66,5275.0,98.7528,98.8689,98.7528,98.8332,5275.0
2018-04-17 15:25:00,110.69,110.69,110.56,110.61,6288.0,98.8599,98.8599,98.7438,98.7885,6288.0
2018-04-17 15:30:00,110.63,110.9,110.62,110.78,11474.0,98.8064,99.0475,98.7974,98.9403,11474.0
2018-04-17 15:35:00,110.81,110.89,110.7,110.7,145595.0,98.9671,99.0386,98.8689,98.8689,145595.0
2018-04-17 15:40:00,110.68,110.74,110.54,110.7,11710.0,98.851,98.9046,98.726,98.8689,11710.0
2018-04-17 15:45:00,110.7,110.77,110.61,110.77,12243.0,98.8689,98.9314,98.7885,98.9314,12243.0
2018-04-17 15:50:00,110.78,111.03,110.74,110.76,137950.0,98.9403,99.1636,98.9046,98.9225,137950.0
2018-04-17 15:55:00,110.74,110.76,110.6,110.61,59479.0,98.9046,98.9225,98.7796,98.7885,59479.0
2018-04-18 09:30:00,108.57,109.15,107.33,107.47,52654.0,96.9665,97.4845,95.859,95.9841,52654.0
2018-04-18 09:35:00,107.45,107.93,107.1,107.22,13018.0,95.9662,96.3949,95.6536,95.7608,13018.0
2018-04-18 09:40:00,107.23,107.53,106.88,107.07,8318.0,95.7697,96.0377,95.4571,95.6268,8318.0
2018-04-18 09:45:00,107.07,107.67,106.73,107.38,14980.0,95.6268,96.1627,95.3232,95.9037,14980.0
2018-04-18 09:50:00,107.38,107.56,106.99,107.01,23613.0,95.9037,96.0645,95.5554,95.5732,23613.0
2018-04-18 09:55:00,107.01,107.3,106.92,107.14,7748.0,95.5732,95.8323,95.4929,95.6894,7748.0
2018-04-18 10:00:00,107.06,107.21,106.9,107.14,6353.0,95.6179,95.7519,95.475,95.6894,6353.0
2018-04-18 10:05:00,107.0,107.21,106.85,107.21,17393.0,95.5643,95.7519,95.4303,95.7519,17393.0
2018-04-18 10:10:00,107.22,107.22,106.62,106.62,16820.0,95.7608,95.7608,95.2249,95.2249,16820.0
2018-04-18 10:15:00,106.62,107.25,106.59,107.2,7892.0,95.2249,95.7876,95.1981,95.7429,7892.0
2018-04-18 10:20:00,107.28,107.46,107.06,107.46,8200.0,95.8144,95.9752,95.6179,95.9752,8200.0
2018-04-18 10:25:00,107.48,107.67,107.35,107.59,10138.0,95.993,96.1627,95.8769,96.0913,10138.0
2018-04-18 10:30:00,107.72,107.84,107.46,107.47,13598.0,96.2074,96.3145,95.9752,95.9841,13598.0
2018-04-18 10:35:00,107.45,107.76,107.43,107.55,16105.0,95.9662,96.2431,95.9484,96.0555,16105.0
2018-04-18 10:40:00,107.51,108.04,107.51,108.04,5797.0,96.0198,96.4932,96.0198,96.4932,5797.0
2018-04-18 10:45:00,108.07,108.16,107.93,108.04,11724.0,96.52,96.6003,96.3949,96.4932,11724.0
2018-04-18 10:50:00,108.03,108.17,107.88,107.96,9394.0,96.4842,96.6093,96.3503,96.4217,9394.0
2018-04-18 10:55:00,107.92,108.26,107.92,107.97,11720.0,96.386,96.6897,96.386,96.4306,11720.0
2018-04-18 11:00:00,107.89,108.25,107.89,108.19,5861.0,96.3592,96.6807,96.3592,96.6271,5861.0
2018-04-18 11:05:00,108.22,108.31,108.11,108.2,11787.0,96.6539,96.7343,96.5557,96.6361,11787.0
2018-04-18 11:10:00,108.21,108.37,108.11,108.27,5835.0,96.645,96.7879,96.5557,96.6986,5835.0
2018-04-18 11:15:00,108.28,108.28,108.11,108.18,6865.0,96.7075,96.7075,96.5557,96.6182,6865.0
2018-04-18 11:20:00,108.14,108.37,108.13,108.19,5059.0,96.5825,96.7879,96.5735,96.6271,5059.0
2018-04-18 11:25:00,108.23,108.29,107.96,107.97,4707.0,96.6629,96.7164,96.4217,96.4306,4707.0
2018-04-18 11:30:00,107.9,108.08,107.89,108.0,5150.0,96.3681,96.5289,96.3592,96.4574,5150.0
2018-04-18 11:35:00,108.02,108.06,107.81,107.83,2100.0,96.4753,96.511,96.2877,96.3056,2100.0
2018-04-18 11:40:00,107.89,107.89,107.58,107.58,3477.0,96.3592,96.3592,96.0823,96.0823,3477.0
2018-04-18 11:45:00,107.59,107.68,107.51,107.52,9035.0,96.0913,96.1716,96.0198,96.0287,9035.0
2018-04-18 11:50:00,107.54,107.81,107.5,107.79,10416.0,96.0466,96.2877,96.0109,96.2699,10416.0
2018-04-18 11:55:00,107.86,107.89,107.44,107.44,6469.0,96.3324,96.3592,95.9573,95.9573,6469.0
2018-04-18 12:00:00,107.5,107.81,107.5,107.8,3400.0,96.0109,96.2877,96.0109,96.2788,3400.0
2018-04-18 12:05:00,107.8,107.94,107.76,107.94,2100.0,96.2788,96.4039,96.2431,96.4039,2100.0
2018-04-18 12:10:00,107.94,108.18,107.94,108.1,3800.0,96.4039,96.6182,96.4039,96.5468,3800.0
2018-04-18 12:15:00,108.11,108.18,108.08,108.15,3852.0,96.5557,96.6182,96.5289,96.5914,3852.0
2018-04-18 12:20:00,108.11,108.22,108.03,108.22,1488.0,96.5557,96.6539,96.4842,96.6539,1488.0
2018-04-18 12:25:00,108.2,108.26,108.16,108.25,2600.0,96.6361,96.6897,96.6003,96.6807,2600.0
2018-04-18 12:30:00,108.22,108.27,108.12,108.15,4147.0,96.6539,96.6986,96.5646,96.5914,4147.0
2018-04-18 12:35:00,108.14,108.16,107.88,107.91,2700.0,96.5825,96.6003,96.3503,96.3771,2700.0
2018-04-18 12:40:00,107.91,108.13,107.91,108.12,2878.0,96.3771,96.5735,96.3771,96.5646,2878.0
2018-04-18 12:45:00,108.16,108.27,108.1,108.22,7487.0,96.6003,96.6986,96.5468,96.6539,7487.0
2018-04-18 12:50:00,108.23,108.28,108.12,108.18,2122.0,96.6629,96.7075,96.5646,96.6182,2122.0
2018-04-18 12:55:00,108.19,108.3,108.13,108.24,4800.0,96.6271,96.7254,96.5735,96.6718,4800.0
2018-04-18 13:00:00,108.22,108.23,108.15,108.17,1510.0,96.6539,96.6629,96.5914,96.6093,1510.0
2018-04-18 13:05:00,108.17,108.21,108.11,108.11,2433.0,96.6093,96.645,96.5557,96.5557,2433.0
2018-04-18 13:10:00,108.11,108.26,108.07,108.26,2000.0,96.5557,96.6897,96.52,96.6897,2000.0
2018-04-18 13:15:00,108.28,108.28,108.12,108.21,3300.0,96.7075,96.7075,96.5646,96.645,3300.0
2018-04-18 13:20:00,108.21,108.32,108.09,108.13,3534.0,96.645,96.7432,96.5378,96.5735,3534.0
2018-04-18 13:25:00,108.09,108.21,108.08,108.21,1500.0,96.5378,96.645,96.5289,96.645,1500.0
2018-04-18 13:30:00,108.16,108.17,108.04,108.1,5218.0,96.6003,96.6093,96.4932,96.5468,5218.0
2018-04-18 13:35:00,108.11,108.11,107.99,107.99,4100.0,96.5557,96.5557,96.4485,96.4485,4100.0
2018-04-18 13:40:00,107.97,108.0,107.9,107.95,2325.0,96.4306,96.4574,96.3681,96.4128,2325.0
2018-04-18 13:45:00,107.95,108.02,107.91,107.92,2700.0,96.4128,96.4753,96.3771,96.386,2700.0
2018-04-18 13:50:00,107.95,108.0,107.91,107.98,3760.0,96.4128,96.4574,96.3771,96.4396,3760.0
2018-04-18 13:55:00,107.99,108.0,107.81,107.81,5543.0,96.4485,96.4574,96.2877,96.2877,5543.0
2018-04-18 14:00:00,107.78,107.8,107.7,107.79,2900.0,96.261,96.2788,96.1895,96.2699,2900.0
2018-04-18 14:05:00,107.79,108.05,107.79,108.01,4000.0,96.2699,96.5021,96.2699,96.4664,4000.0
2018-04-18 14:10:00,108.0,108.19,107.99,108.1,3847.0,96.4574,96.6271,96.4485,96.5468,3847.0
2018-04-18 14:15:00,108.11,108.16,108.1,108.1,5309.0,96.5557,96.6003,96.5468,96.5468,5309.0
2018-04-18 14:20:00,108.13,108.31,108.12,108.2,7348.0,96.5735,96.7343,96.5646,96.6361,7348.0
2018-04-18 14:25:00,108.21,108.29,108.13,108.27,5713.0,96.645,96.7164,96.5735,96.6986,5713.0
2018-04-18 14:30:00,108.28,108.32,108.16,108.3,4468.0,96.7075,96.7432,96.6003,96.7254,4468.0
2018-04-18 14:35:00,108.22,108.26,108.11,108.11,2100.0,96.6539,96.6897,96.5557,96.5557,2100.0
2018-04-18 14:40:00,108.11,108.15,108.01,108.04,5203.0,96.5557,96.5914,96.4664,96.4932,5203.0
2018-04-18 14:45:00,108.06,108.09,107.95,108.04,3853.0,96.511,96.5378,96.4128,96.4932,3853.0
2018-04-18 14:50:00,107.99,108.12,107.99,108.08,3300.0,96.4485,96.5646,96.4485,96.5289,3300.0
2018-04-18 14:55:00,108.13,108.29,108.07,108.13,4658.0,96.5735,96.7164,96.52,96.5735,4658.0
2018-04-18 15:00:00,108.14,108.17,108.02,108.07,4172.0,96.5825,96.6093,96.4753,96.52,4172.0
2018-04-18 15:05:00,108.11,108.16,108.06,108.09,8111.0,96.5557,96.6003,96.511,96.5378,8111.0
2018-04-18 15:10:00,108.06,108.24,108.05,108.21,9342.0,96.511,96.6718,96.5021,96.645,9342.0
2018-04-18 15:15:00,108.23,108.64,108.23,108.63,10596.0,96.6629,97.029,96.6629,97.0201,10596.0
2018-04-18 15:20:00,108.63,108.74,108.59,108.61,12801.0,97.0201,97.1184,96.9844,97.0022,12801.0
2018-04-18 15:25:00,108.61,108.61,108.44,108.51,7361.0,97.0022,97.0022,96.8504,96.9129,7361.0
2018-04-18 15:30:00,108.54,108.56,108.44,108.48,7366.0,96.9397,96.9576,96.8504,96.8861,7366.0
2018-04-18 15:35:00,108.45,108.48,108.39,108.45,15559.0,96.8593,96.8861,96.8058,96.8593,15559.0
2018-04-18 15:40:00,108.42,108.43,108.21,108.36,13668.0,96.8326,96.8415,96.645,96.779,13668.0
2018-04-18 15:45:00,108.34,108.56,108.28,108.31,33588.0,96.7611,96.9576,96.7075,96.7343,33588.0
2018-04-18 15:50:00,108.26,108.36,108.18,108.32,24752.0,96.6897,96.779,96.6182,96.7432,24752.0
2018-04-18 15:55:00,108.33,108.39,108.24,108.26,55437.0,96.7522,96.8058,96.6718,96.6897,55437.0
2018-04-19 09:30:00,106.6,106.6,105.39,105.57,55192.0,95.2071,95.2071,94.1264,94.2871,55192.0
2018-04-19 09:35:00,105.39,106.12,105.29,105.69,19994.0,94.1264,94.7784,94.0371,94.3943,19994.0
2018-04-19 09:40:00,105.87,106.09,105.23,105.23,23842.0,94.5551,94.7516,93.9835,93.9835,23842.0
2018-04-19 09:45:00,105.28,105.68,104.9,105.12,22422.0,94.0281,94.3854,93.6888,93.8852,22422.0
2018-04-19 09:50:00,105.08,105.1,104.26,104.76,26674.0,93.8495,93.8674,93.1172,93.5637,26674.0
2018-04-19 09:55:00,104.76,105.02,104.46,104.7,28704.0,93.5637,93.7959,93.2958,93.5101,28704.0
2018-04-19 10:00:00,104.84,104.84,104.12,104.12,14613.0,93.6352,93.6352,92.9921,92.9921,14613.0
2018-04-19 10:05:00,104.05,104.07,103.6,103.62,22344.0,92.9296,92.9475,92.5277,92.5456,22344.0
2018-04-19 10:10:00,103.64,104.25,103.46,104.24,26982.0,92.5634,93.1082,92.4027,93.0993,26982.0
2018-04-19 10:15:00,104.2,104.45,104.08,104.22,12483.0,93.0636,93.2868,92.9564,93.0814,12483.0
2018-04-19 10:20:00,104.25,104.26,103.78,104.04,11674.0,93.1082,93.1172,92.6885,92.9207,11674.0
2018-04-19 10:25:00,104.06,104.19,103.61,103.67,10231.0,92.9385,93.0546,92.5366,92.5902,10231.0
2018-04-19 10:30:00,103.66,103.69,103.32,103.54,14496.0,92.5813,92.6081,92.2776,92.4741,14496.0
2018-04-19 10:35:00,103.59,103.81,103.47,103.79,20218.0,92.5188,92.7153,92.4116,92.6974,20218.0
2018-04-19 10:40:00,103.84,103.91,103.41,103.42,15857.0,92.742,92.8046,92.358,92.3669,15857.0
2018-04-19 10:45:00,103.35,103.42,103.06,103.23,11450.0,92.3044,92.3669,92.0454,92.1972,11450.0
2018-04-19 10:50:00,103.29,103.48,102.96,103.02,10768.0,92.2508,92.4205,91.9561,92.0097,10768.0
2018-04-19 10:55:00,103.05,103.05,102.62,102.95,12037.0,92.0365,92.0365,91.6524,91.9472,12037.0
2018-04-19 11:00:00,102.93,102.94,102.21,102.43,16159.0,91.9293,91.9382,91.2863,91.4827,16159.0
2018-04-19 11:05:00,102.49,102.8,102.46,102.72,19930.0,91.5363,91.8132,91.5095,91.7417,19930.0
2018-04-19 11:10:00,102.72,102.79,102.2,102.32,19063.0,91.7417,91.8043,91.2773,91.3845,19063.0
2018-04-19 11:15:00,102.29,103.01,102.27,103.01,12482.0,91.3577,92.0008,91.3398,92.0008,12482.0
2018-04-19 11:20:00,103.0,103.48,102.88,103.48,20027.0,91.9918,92.4205,91.8846,92.4205,20027.0
2018-04-19 11:25:00,103.45,103.52,103.31,103.51,16984.0,92.3937,92.4562,92.2687,92.4473,16984.0
2018-04-19 11:30:00,103.51,103.51,103.08,103.47,25997.0,92.4473,92.4473,92.0633,92.4116,25997.0
2018-04-19 11:35:00,103.46,103.47,102.97,102.97,7454.0,92.4027,92.4116,91.965,91.965,7454.0
2018-04-19 11:40:00,103.07,103.07,102.76,102.93,10417.0,92.0543,92.0543,91.7775,91.9293,10417.0
2018-04-19 11:45:00,102.87,102.87,102.27,102.42,15600.0,91.8757,91.8757,91.3398,91.4738,15600.0
2018-04-19 11:50:00,102.5,102.51,102.21,102.3,19693.0,91.5453,91.5542,91.2863,91.3666,19693.0
2018-04-19 11:55:00,102.35,102.56,102.21,102.34,12525.0,91.4113,91.5988,91.2863,91.4024,12525.0
2018-04-19 12:00:00,102.25,102.4,102.03,102.4,19143.0,91.322,91.4559,91.1255,91.4559,19143.0
2018-04-19 12:05:00,102.4,102.5,102.1,102.37,9396.0,91.4559,91.5453,91.188,91.4292,9396.0
2018-04-19 12:10:00,102.33,102.49,102.23,102.47,5930.0,91.3934,91.5363,91.3041,91.5185,5930.0
2018-04-19 12:15:00,102.4,102.65,102.4,102.47,17106.0,91.4559,91.6792,91.4559,91.5185,17106.0
2018-04-19 12:20:00,102.55,102.82,102.47,102.64,11713.0,91.5899,91.8311,91.5185,91.6703,11713.0
2018-04-19 12:25:00,102.56,102.68,102.4,102.4,8137.0,91.5988,91.706,91.4559,91.4559,8137.0
2018-04-19 12:30:00,102.39,102.64,102.39,102.62,7700.0,91.447,91.6703,91.447,91.6524,7700.0
2018-04-19 12:35:00,102.62,102.88,102.55,102.83,11400.0,91.6524,91.8846,91.5899,91.84,11400.0
2018-04-19 12:40:00,102.78,102.84,102.63,102.63,6500.0,91.7953,91.8489,91.6614,91.6614,6500.0
2018-04-19 12:45:00,102.61,103.0,102.48,102.84,6900.0,91.6435,91.9918,91.5274,91.8489,6900.0
2018-04-19 12:50:00,102.85,103.16,102.82,103.12,5103.0,91.8579,92.1347,91.8311,92.099,5103.0
2018-04-19 12:55:00,103.14,103.15,102.7,102.78,8438.0,92.1169,92.1258,91.7239,91.7953,8438.0
2018-04-19 13:00:00,102.77,102.79,102.63,102.76,4767.0,91.7864,91.8043,91.6614,91.7775,4767.0
2018-04-19 13:05:00,102.81,102.86,102.36,102.36,7796.0,91.8221,91.8668,91.4202,91.4202,7796.0
2018-04-19 13:10:00,102.4,102.45,102.1,102.41,16332.0,91.4559,91.5006,91.188,91.4649,16332.0
2018-04-19 13:15:00,102.4,102.56,102.4,102.49,8534.0,91.4559,91.5988,91.4559,91.5363,8534.0
2018-04-19 13:20:00,102.47,102.55,102.35,102.39,6487.0,91.5185,91.5899,91.4113,91.447,6487.0
2018-04-19 13:25:00,102.37,102.56,102.28,102.28,4981.0,91.4292,91.5988,91.3488,91.3488,4981.0
2018-04-19 13:30:00,102.23,102.66,102.22,102.49,6877.0,91.3041,91.6882,91.2952,91.5363,6877.0
2018-04-19 13:35:00,102.46,102.55,102.34,102.48,7335.0,91.5095,91.5899,91.4024,91.5274,7335.0
2018-04-19 13:40:00,102.45,102.71,102.41,102.71,15629.0,91.5006,91.7328,91.4649,91.7328,15629.0
2018-04-19 13:45:00,102.75,102.75,102.51,102.51,4096.0,91.7685,91.7685,91.5542,91.5542,4096.0
2018-04-19 13:50:00,102.57,102.69,102.46,102.46,12071.0,91.6078,91.715,91.5095,91.5095,12071.0
2018-04-19 13:55:00,102.42,102.42,102.1,102.24,12846.0,91.4738,91.4738,91.188,91.313,12846.0
2018-04-19 14:00:00,102.31,102.39,102.17,102.17,6106.0,91.3756,91.447,91.2505,91.2505,6106.0
2018-04-19 14:05:00,102.17,102.26,102.03,102.22,5843.0,91.2505,91.3309,91.1255,91.2952,5843.0
2018-04-19 14:10:00,102.26,102.29,102.13,102.18,5093.0,91.3309,91.3577,91.2148,91.2595,5093.0
2018-04-19 14:15:00,102.24,102.29,102.0,102.02,5948.0,91.313,91.3577,91.0987,91.1166,5948.0
2018-04-19 14:20:00,102.06,102.11,101.92,102.05,8468.0,91.1523,91.1969,91.0272,91.1434,8468.0
2018-04-19 14:25:00,102.04,102.12,101.95,102.12,8401.0,91.1344,91.2059,91.054,91.2059,8401.0
2018-04-19 14:30:00,102.07,102.28,102.02,102.28,13636.0,91.1612,91.3488,91.1166,91.3488,13636.0
2018-04-19 14:35:00,102.28,102.36,102.15,102.36,9691.0,91.3488,91.4202,91.2327,91.4202,9691.0
2018-04-19 14:40:00,102.32,102.54,102.25,102.52,10742.0,91.3845,91.581,91.322,91.5631,10742.0
2018-04-19 14:45:00,102.49,102.61,102.4,102.45,8051.0,91.5363,91.6435,91.4559,91.5006,8051.0
2018-04-19 14:50:00,102.43,102.44,102.34,102.39,6407.0,91.4827,91.4917,91.4024,91.447,6407.0
2018-04-19 14:55:00,102.42,102.55,102.4,102.43,16582.0,91.4738,91.5899,91.4559,91.4827,16582.0
2018-04-19 15:00:00,102.45,102.5,102.37,102.4,23050.0,91.5006,91.5453,91.4292,91.4559,23050.0
2018-04-19 15:05:00,102.38,102.43,102.3,102.37,13069.0,91.4381,91.4827,91.3666,91.4292,13069.0
2018-04-19 15:10:00,102.4,102.4,102.17,102.27,6750.0,91.4559,91.4559,91.2505,91.3398,6750.0
2018-04-19 15:15:00,102.24,102.41,102.11,102.37,13081.0,91.313,91.4649,91.1969,91.4292,13081.0
2018-04-19 15:20:00,102.38,102.46,102.2,102.25,13484.0,91.4381,91.5095,91.2773,91.322,13484.0
2018-04-19 15:25:00,102.25,102.25,101.94,101.94,19853.0,91.322,91.322,91.0451,91.0451,19853.0
2018-04-19 15:30:00,101.95,102.32,101.89,102.32,59535.0,91.054,91.3845,91.0005,91.3845,59535.0
2018-04-19 15:35:00,102.38,102.66,102.35,102.52,26363.0,91.4381,91.6882,91.4113,91.5631,26363.0
2018-04-19 15:40:00,102.52,102.63,102.38,102.6,17342.0,91.5631,91.6614,91.4381,91.6346,17342.0
2018-04-19 15:45:00,102.58,102.6,102.41,102.6,34542.0,91.6167,91.6346,91.4649,91.6346,34542.0
2018-04-19 15:50:00,102.6,102.61,102.31,102.39,55638.0,91.6346,91.6435,91.3756,91.447,55638.0
2018-04-19 15:55:00,102.4,102.46,102.12,102.29,102519.0,91.4559,91.5095,91.2059,91.3577,102519.0
2018-04-20 09:30:00,102.63,103.12,102.29,103.12,84457.0,91.6614,92.099,91.3577,92.099,84457.0
2018-04-20 09:35:00,103.09,103.28,102.56,102.58,16180.0,92.0722,92.2419,91.5988,91.6167,16180.0
2018-04-20 09:40:00,102.6,103.4,102.47,102.96,15698.0,91.6346,92.3491,91.5185,91.9561,15698.0
2018-04-20 09:45:00,103.04,103.2,102.78,102.92,24269.0,92.0275,92.1704,91.7953,91.9204,24269.0
2018-04-20 09:50:00,102.91,103.12,102.4,102.42,31381.0,91.9114,92.099,91.4559,91.4738,31381.0
2018-04-20 09:55:00,102.35,102.72,102.13,102.67,30819.0,91.4113,91.7417,91.2148,91.6971,30819.0
2018-04-20 10:00:00,102.75,102.91,102.32,102.45,22144.0,91.7685,91.9114,91.3845,91.5006,22144.0
2018-04-20 10:05:00,102.38,102.51,102.16,102.23,6552.0,91.4381,91.5542,91.2416,91.3041,6552.0
2018-04-20 10:10:00,102.24,102.3,102.05,102.11,5509.0,91.313,91.3666,91.1434,91.1969,5509.0
2018-04-20 10:15:00,102.12,102.32,102.11,102.32,5800.0,91.2059,91.3845,91.1969,91.3845,5800.0
2018-04-20 10:20:00,102.25,102.29,102.07,102.17,6341.0,91.322,91.3577,91.1612,91.2505,6341.0
2018-04-20 10:25:00,102.18,102.39,102.02,102.32,8580.0,91.2595,91.447,91.1166,91.3845,8580.0
2018-04-20 10:30:00,102.37,102.61,102.24,102.54,10460.0,91.4292,91.6435,91.313,91.581,10460.0
2018-04-20 10:35:00,102.6,102.89,102.59,102.85,8922.0,91.6346,91.8936,91.6256,91.8579,8922.0
2018-04-20 10:40:00,102.86,102.88,102.47,102.56,7103.0,91.8668,91.8846,91.5185,91.5988,7103.0
2018-04-20 10:45:00,102.58,102.7,102.48,102.48,8500.0,91.6167,91.7239,91.5274,91.5274,8500.0
2018-04-20 10:50:00,102.48,102.48,101.92,102.1,9100.0,91.5274,91.5274,91.0272,91.188,9100.0
2018-04-20 10:55:00,102.11,102.21,101.97,102.1,9987.0,91.1969,91.2863,91.0719,91.188,9987.0
2018-04-20 11:00:00,102.07,102.11,101.6,101.71,9769.0,91.1612,91.1969,90.7414,90.8397,9769.0
2018-04-20 11:05:00,101.71,101.72,101.51,101.51,12606.0,90.8397,90.8486,90.6611,90.6611,12606.0
2018-04-20 11:10:00,101.5,101.53,101.31,101.39,8577.0,90.6521,90.6789,90.4824,90.5539,8577.0
2018-04-20 11:15:00,101.36,101.71,101.35,101.53,18975.0,90.5271,90.8397,90.5182,90.6789,18975.0
2018-04-20 11:20:00,101.6,101.64,101.17,101.2,11840.0,90.7414,90.7772,90.3574,90.3842,11840.0
2018-04-20 11:25:00,101.25,101.37,101.09,101.09,23201.0,90.4289,90.536,90.286,90.286,23201.0
2018-04-20 11:30:00,101.11,101.72,101.11,101.72,11031.0,90.3038,90.8486,90.3038,90.8486,11031.0
2018-04-20 11:35:00,101.88,101.89,101.62,101.79,5864.0,90.9915,91.0005,90.7593,90.9111,5864.0
2018-04-20 11:40:00,101.97,101.97,101.8,101.9,5412.0,91.0719,91.0719,90.9201,91.0094,5412.0
2018-04-20 11:45:00,101.87,101.87,101.52,101.56,7476.0,90.9826,90.9826,90.67,90.7057,7476.0
2018-04-20 11:50:00,101.54,101.83,101.52,101.81,8816.0,90.6879,90.9469,90.67,90.929,8816.0
2018-04-20 11:55:00,101.78,101.95,101.7,101.95,4208.0,90.9022,91.054,90.8308,91.054,4208.0
2018-04-20 12:00:00,101.95,102.33,101.87,102.32,15529.0,91.054,91.3934,90.9826,91.3845,15529.0
2018-04-20 12:05:00,102.27,102.49,102.14,102.14,23848.0,91.3398,91.5363,91.2237,91.2237,23848.0
2018-04-20 12:10:00,102.16,102.16,101.55,101.64,7229.0,91.2416,91.2416,90.6968,90.7772,7229.0
2018-04-20 12:15:00,101.64,101.83,101.42,101.53,17795.0,90.7772,90.9469,90.5807,90.6789,17795.0
2018-04-20 12:20:00,101.52,101.61,101.29,101.54,9689.0,90.67,90.7504,90.4646,90.6879,9689.0
2018-04-20 12:25:00,101.47,101.83,101.42,101.64,7642.0,90.6253,90.9469,90.5807,90.7772,7642.0
2018-04-20 12:30:00,101.65,101.74,101.44,101.7,6050.0,90.7861,90.8665,90.5985,90.8308,6050.0
2018-04-20 12:35:00,101.68,101.74,101.5,101.5,5609.0,90.8129,90.8665,90.6521,90.6521,5609.0
2018-04-20 12:40:00,101.5,101.62,101.41,101.54,5320.0,90.6521,90.7593,90.5718,90.6879,5320.0
2018-04-20 12:45:00,101.52,101.53,101.29,101.44,8795.0,90.67,90.6789,90.4646,90.5985,8795.0
2018-04-20 12:50:00,101.45,101.55,101.36,101.48,2210.0,90.6075,90.6968,90.5271,90.6343,2210.0
2018-04-20 12:55:00,101.39,101.5,101.34,101.45,3325.0,90.5539,90.6521,90.5092,90.6075,3325.0
2018-04-20 13:00:00,101.42,101.63,101.34,101.59,6099.0,90.5807,90.7682,90.5092,90.7325,6099.0
2018-04-20 13:05:00,101.6,101.69,101.5,101.69,4324.0,90.7414,90.8218,90.6521,90.8218,4324.0
2018-04-20 13:10:00,101.65,101.72,101.59,101.67,14066.0,90.7861,90.8486,90.7325,90.804,14066.0
2018-04-20 13:15:00,101.71,101.89,101.63,101.89,4800.0,90.8397,91.0005,90.7682,91.0005,4800.0
2018-04-20 13:20:00,101.79,101.93,101.71,101.86,6084.0,90.9111,91.0362,90.8397,90.9737,6084.0
2018-04-20 13:25:00,101.81,102.15,101.77,102.15,11320.0,90.929,91.2327,90.8933,91.2327,11320.0
2018-04-20 13:30:00,102.14,102.23,102.04,102.2,7900.0,91.2237,91.3041,91.1344,91.2773,7900.0
2018-04-20 13:35:00,102.21,102.4,102.15,102.29,11678.0,91.2863,91.4559,91.2327,91.3577,11678.0
2018-04-20 13:40:00,102.3,102.4,102.29,102.37,5808.0,91.3666,91.4559,91.3577,91.4292,5808.0
2018-04-20 13:45:00,102.31,102.34,102.17,102.2,7111.0,91.3756,91.4024,91.2505,91.2773,7111.0
2018-04-20 13:50:00,102.24,102.35,102.16,102.32,10381.0,91.313,91.4113,91.2416,91.3845,10381.0
2018-04-20 13:55:00,102.32,102.32,101.96,101.98,8140.0,91.3845,91.3845,91.063,91.0808,8140.0
2018-04-20 14:00:00,101.94,101.95,101.75,101.89,7233.0,91.0451,91.054,90.8754,91.0005,7233.0
2018-04-20 14:05:00,101.91,101.97,101.8,101.84,4950.0,91.0183,91.0719,90.9201,90.9558,4950.0
2018-04-20 14:10:00,101.82,101.82,101.61,101.66,12991.0,90.9379,90.9379,90.7504,90.795,12991.0
2018-04-20 14:15:00,101.68,101.69,101.55,101.58,6962.0,90.8129,90.8218,90.6968,90.7236,6962.0
2018-04-20 14:20:00,101.56,101.73,101.4,101.66,17835.0,90.7057,90.8576,90.5628,90.795,17835.0
2018-04-20 14:25:00,101.61,101.62,101.49,101.55,7982.0,90.7504,90.7593,90.6432,90.6968,7982.0
2018-04-20 14:30:00,101.52,101.52,101.19,101.19,8310.0,90.67,90.67,90.3753,90.3753,8310.0
2018-04-20 14:35:00,101.18,101.28,101.06,101.15,6106.0,90.3663,90.4556,90.2592,90.3395,6106.0
2018-04-20 14:40:00,101.23,101.28,101.16,101.2,2148.0,90.411,90.4556,90.3485,90.3842,2148.0
2018-04-20 14:45:00,101.17,101.17,100.99,101.08,9056.0,90.3574,90.3574,90.1966,90.277,9056.0
2018-04-20 14:50:00,101.09,101.33,101.05,101.33,7125.0,90.286,90.5003,90.2502,90.5003,7125.0
2018-04-20 14:55:00,101.37,101.47,101.13,101.4,18831.0,90.536,90.6253,90.3217,90.5628,18831.0
2018-04-20 15:00:00,101.36,101.41,101.21,101.23,12154.0,90.5271,90.5718,90.3931,90.411,12154.0
2018-04-20 15:05:00,101.23,101.23,100.92,100.97,8600.0,90.411,90.411,90.1341,90.1788,8600.0
2018-04-20 15:10:00,100.97,101.3,100.96,101.3,10942.0,90.1788,90.4735,90.1698,90.4735,10942.0
2018-04-20 15:15:00,101.27,101.27,100.97,100.97,8441.0,90.4467,90.4467,90.1788,90.1788,8441.0
2018-04-20 15:20:00,101.01,101.09,100.89,101.01,10285.0,90.2145,90.286,90.1073,90.2145,10285.0
2018-04-20 15:25:00,101.03,101.08,100.92,101.0,13513.0,90.2324,90.277,90.1341,90.2056,13513.0
2018-04-20 15:30:00,101.02,101.25,101.01,101.11,13238.0,90.2234,90.4289,90.2145,90.3038,13238.0
2018-04-20 15:35:00,101.11,101.28,101.05,101.28,13614.0,90.3038,90.4556,90.2502,90.4556,13614.0
2018-04-20 15:40:00,101.28,101.35,101.19,101.28,18945.0,90.4556,90.5182,90.3753,90.4556,18945.0
2018-04-20 15:45:00,101.28,101.61,101.2,101.6,23279.0,90.4556,90.7504,90.3842,90.7414,23279.0
2018-04-20 15:50:00,101.67,101.75,101.28,101.49,27191.0,90.804,90.8754,90.4556,90.6432,27191.0
2018-04-20 15:55:00,101.5,101.6,101.29,101.47,61520.0,90.6521,90.7414,90.4646,90.6253,61520.0
2018-04-23 09:30:00,102.26,102.56,101.27,101.84,66199.0,91.3309,91.5988,90.4467,90.9558,66199.0
2018-04-23 09:35:00,101.97,102.07,101.6,101.8,20721.0,91.0719,91.1612,90.7414,90.9201,20721.0
2018-04-23 09:40:00,101.78,101.98,101.25,101.39,25109.0,90.9022,91.0808,90.4289,90.5539,25109.0
2018-04-23 09:45:00,101.26,101.53,100.78,100.81,24429.0,90.4378,90.6789,90.0091,90.0359,24429.0
2018-04-23 09:50:00,100.83,100.83,100.25,100.44,23761.0,90.0537,90.0537,89.5357,89.7054,23761.0
2018-04-23 09:55:00,100.47,101.19,100.35,101.18,14920.0,89.7322,90.3753,89.625,90.3663,14920.0
2018-04-23 10:00:00,101.19,101.4,101.08,101.3,16400.0,90.3753,90.5628,90.277,90.4735,16400.0
2018-04-23 10:05:00,101.4,101.58,101.28,101.58,20972.0,90.5628,90.7236,90.4556,90.7236,20972.0
2018-04-23 10:10:00,101.68,101.85,101.48,101.53,24564.0,90.8129,90.9647,90.6343,90.6789,24564.0
2018-04-23 10:15:00,101.46,101.89,101.41,101.84,24892.0,90.6164,91.0005,90.5718,90.9558,24892.0
2018-04-23 10:20:00,101.89,101.94,101.61,101.72,50684.0,91.0005,91.0451,90.7504,90.8486,50684.0
2018-04-23 10:25:00,101.69,101.72,101.47,101.59,13033.0,90.8218,90.8486,90.6253,90.7325,13033.0
2018-04-23 10:30:00,101.59,102.01,101.52,101.98,16302.0,90.7325,91.1076,90.67,91.0808,16302.0
2018-04-23 10:35:00,101.97,102.0,101.71,101.86,23523.0,91.0719,91.0987,90.8397,90.9737,23523.0
2018-04-23 10:40:00,101.78,101.81,101.59,101.79,12270.0,90.9022,90.929,90.7325,90.9111,12270.0
2018-04-23 10:45:00,101.8,102.16,101.8,102.16,27395.0,90.9201,91.2416,90.9201,91.2416,27395.0
2018-04-23 10:50:00,102.14,102.31,101.93,101.93,29295.0,91.2237,91.3756,91.0362,91.0362,29295.0
2018-04-23 10:55:00,101.97,102.12,101.9,102.02,15624.0,91.0719,91.2059,91.0094,91.1166,15624.0
2018-04-23 11:00:00,101.93,102.02,101.75,101.95,8261.0,91.0362,91.1166,90.8754,91.054,8261.0
2018-04-23 11:05:00,101.97,102.1,101.75,102.06,132724.0,91.0719,91.188,90.8754,91.1523,132724.0
2018-04-23 11:10:00,102.14,102.37,102.1,102.35,10547.0,91.2237,91.4292,91.188,91.4113,10547.0
2018-04-23 11:15:00,102.35,102.46,102.26,102.28,25428.0,91.4113,91.5095,91.3309,91.3488,25428.0
2018-04-23 11:20:00,102.29,102.31,102.05,102.1,14894.0,91.3577,91.3756,91.1434,91.188,14894.0
2018-04-23 11:25:00,102.11,102.13,101.92,102.13,14050.0,91.1969,91.2148,91.0272,91.2148,14050.0
2018-04-23 11:30:00,102.12,102.12,101.87,101.89,15956.0,91.2059,91.2059,90.9826,91.0005,15956.0
2018-04-23 11:35:00,101.88,102.09,101.88,102.03,13265.0,90.9915,91.1791,90.9915,91.1255,13265.0
2018-04-23 11:40:00,102.04,102.15,102.02,102.06,10360.0,91.1344,91.2327,91.1166,91.1523,10360.0
2018-04-23 11:45:00,102.02,102.02,101.76,101.76,21724.0,91.1166,91.1166,90.8843,90.8843,21724.0
2018-04-23 11:50:00,101.76,101.89,101.65,101.86,12443.0,90.8843,91.0005,90.7861,90.9737,12443.0
2018-04-23 11:55:00,101.91,101.94,101.58,101.72,10870.0,91.0183,91.0451,90.7236,90.8486,10870.0
2018-04-23 12:00:00,101.67,101.67,101.26,101.31,9244.0,90.804,90.804,90.4378,90.4824,9244.0
2018-04-23 12:05:00,101.36,101.4,101.14,101.2,7480.0,90.5271,90.5628,90.3306,90.3842,7480.0
2018-04-23 12:10:00,101.21,101.38,101.18,101.34,8677.0,90.3931,90.545,90.3663,90.5092,8677.0
2018-04-23 12:15:00,101.34,101.34,101.0,101.01,8195.0,90.5092,90.5092,90.2056,90.2145,8195.0
2018-04-23 12:20:00,100.91,101.11,100.7,100.7,6781.0,90.1252,90.3038,89.9376,89.9376,6781.0
2018-04-23 12:25:00,100.77,100.92,100.65,100.9,16913.0,90.0002,90.1341,89.893,90.1163,16913.0
2018-04-23 12:30:00,100.81,100.9,100.72,100.78,17383.0,90.0359,90.1163,89.9555,90.0091,17383.0
2018-04-23 12:35:00,100.83,101.06,100.77,101.03,10554.0,90.0537,90.2592,90.0002,90.2324,10554.0
2018-04-23 12:40:00,100.99,101.13,100.61,100.61,13304.0,90.1966,90.3217,89.8573,89.8573,13304.0
2018-04-23 12:45:00,100.61,100.61,100.08,100.25,13117.0,89.8573,89.8573,89.3839,89.5357,13117.0
2018-04-23 12:50:00,100.37,100.57,100.28,100.5,8194.0,89.6429,89.8215,89.5625,89.759,8194.0
2018-04-23 12:55:00,100.4,100.49,100.38,100.4,5047.0,89.6697,89.7501,89.6518,89.6697,5047.0
2018-04-23 13:00:00,100.49,100.64,100.47,100.64,3960.0,89.7501,89.884,89.7322,89.884,3960.0
2018-04-23 13:05:00,100.69,100.94,100.67,100.87,9148.0,89.9287,90.152,89.9108,90.0895,9148.0
2018-04-23 13:10:00,100.85,100.92,100.73,100.92,3700.0,90.0716,90.1341,89.9644,90.1341,3700.0
2018-04-23 13:15:00,100.95,100.97,100.79,100.9,12137.0,90.1609,90.1788,90.018,90.1163,12137.0
2018-04-23 13:20:00,100.79,100.9,100.73,100.83,4227.0,90.018,90.1163,89.9644,90.0537,4227.0
2018-04-23 13:25:00,100.84,100.97,100.72,100.83,1800.0,90.0627,90.1788,89.9555,90.0537,1800.0
2018-04-23 13:30:00,100.86,101.01,100.69,100.75,2900.0,90.0805,90.2145,89.9287,89.9823,2900.0
2018-04-23 13:35:00,100.79,100.98,100.76,100.95,2900.0,90.018,90.1877,89.9912,90.1609,2900.0
2018-04-23 13:40:00,100.87,100.92,100.56,100.62,5911.0,90.0895,90.1341,89.8126,89.8662,5911.0
2018-04-23 13:45:00,100.62,100.76,100.56,100.67,5520.0,89.8662,89.9912,89.8126,89.9108,5520.0
2018-04-23 13:50:00,100.65,100.85,100.62,100.78,6495.0,89.893,90.0716,89.8662,90.0091,6495.0
2018-04-23 13:55:00,100.74,100.74,100.68,100.72,3584.0,89.9734,89.9734,89.9198,89.9555,3584.0
2018-04-23 14:00:00,100.72,100.81,100.45,100.55,6186.0,89.9555,90.0359,89.7144,89.8037,6186.0
2018-04-23 14:05:00,100.5,100.61,100.32,100.34,20662.0,89.759,89.8573,89.5982,89.6161,20662.0
2018-04-23 14:10:00,100.37,100.64,100.37,100.5,7780.0,89.6429,89.884,89.6429,89.759,7780.0
2018-04-23 14:15:00,100.45,100.72,100.43,100.6,5334.0,89.7144,89.9555,89.6965,89.8483,5334.0
2018-04-23 14:20:00,100.6,100.76,100.56,100.66,11394.0,89.8483,89.9912,89.8126,89.9019,11394.0
2018-04-23 14:25:00,100.66,100.72,100.54,100.67,5259.0,89.9019,89.9555,89.7947,89.9108,5259.0
2018-04-23 14:30:00,100.68,100.83,100.6,100.62,5999.0,89.9198,90.0537,89.8483,89.8662,5999.0
2018-04-23 14:35:00,100.6,100.7,100.46,100.65,7867.0,89.8483,89.9376,89.7233,89.893,7867.0
2018-04-23 14:40:00,100.75,101.0,100.75,100.94,8640.0,89.9823,90.2056,89.9823,90.152,8640.0
2018-04-23 14:45:00,100.9,100.9,100.67,100.68,3700.0,90.1163,90.1163,89.9108,89.9198,3700.0
2018-04-23 14:50:00,100.76,100.77,100.57,100.69,13246.0,89.9912,90.0002,89.8215,89.9287,13246.0
2018-04-23 14:55:00,100.56,100.74,100.56,100.7,4274.0,89.8126,89.9734,89.8126,89.9376,4274.0
2018-04-23 15:00:00,100.7,100.94,100.64,100.94,11665.0,89.9376,90.152,89.884,90.152,11665.0
2018-04-23 15:05:00,100.96,101.02,100.87,100.88,5811.0,90.1698,90.2234,90.0895,90.0984,5811.0
2018-04-23 15:10:00,100.87,100.9,100.74,100.76,6343.0,90.0895,90.1163,89.9734,89.9912,6343.0
2018-04-23 15:15:00,100.79,100.83,100.75,100.79,5203.0,90.018,90.0537,89.9823,90.018,5203.0
2018-04-23 15:20:00,100.78,101.05,100.76,100.96,15389.0,90.0091,90.2502,89.9912,90.1698,15389.0
2018-04-23 15:25:00,100.99,101.05,100.96,101.01,7950.0,90.1966,90.2502,90.1698,90.2145,7950.0
2018-04-23 15:30:00,101.01,101.16,101.0,101.02,13567.0,90.2145,90.3485,90.2056,90.2234,13567.0
2018-04-23 15:35:00,101.03,101.06,100.93,100.96,17003.0,90.2324,90.2592,90.1431,90.1698,17003.0
2018-04-23 15:40:00,100.94,101.04,100.93,101.02,23978.0,90.152,90.2413,90.1431,90.2234,23978.0
2018-04-23 15:45:00,101.05,101.11,101.0,101.1,18192.0,90.2502,90.3038,90.2056,90.2949,18192.0
2018-04-23 15:50:00,101.09,101.12,100.78,100.93,36331.0,90.286,90.3127,90.0091,90.1431,36331.0
2018-04-23 15:55:00,100.91,101.08,100.9,101.0,124914.0,90.1252,90.277,90.1163,90.2056,124914.0
2018-04-24 09:30:00,102.43,102.83,102.1,102.57,43589.0,91.4827,91.84,91.188,91.6078,43589.0
2018-04-24 09:35:00,102.57,102.88,101.68,101.98,22882.0,91.6078,91.8846,90.8129,91.0808,22882.0
2018-04-24 09:40:00,101.88,102.52,101.52,102.37,37944.0,90.9915,91.5631,90.67,91.4292,37944.0
2018-04-24 09:45:00,102.36,102.67,102.25,102.41,14347.0,91.4202,91.6971,91.322,91.4649,14347.0
2018-04-24 09:50:00,102.54,102.59,101.68,101.91,33128.0,91.581,91.6256,90.8129,91.0183,33128.0
2018-04-24 09:55:00,101.93,102.28,101.83,102.25,28162.0,91.0362,91.3488,90.9469,91.322,28162.0
2018-04-24 10:00:00,102.23,102.28,102.0,102.18,6166.0,91.3041,91.3488,91.0987,91.2595,6166.0
2018-04-24 10:05:00,102.22,102.25,101.92,101.94,7516.0,91.2952,91.322,91.0272,91.0451,7516.0
2018-04-24 10:10:00,102.02,102.05,101.53,101.77,11637.0,91.1166,91.1434,90.6789,90.8933,11637.0
2018-04-24 10:15:00,101.62,101.68,101.36,101.45,32257.0,90.7593,90.8129,90.5271,90.6075,32257.0
2018-04-24 10:20:00,101.42,101.48,101.22,101.34,15944.0,90.5807,90.6343,90.4021,90.5092,15944.0
2018-04-24 10:25:00,101.3,101.31,100.93,101.25,17958.0,90.4735,90.4824,90.1431,90.4289,17958.0
2018-04-24 10:30:00,101.25,101.35,100.87,101.07,25478.0,90.4289,90.5182,90.0895,90.2681,25478.0
2018-04-24 10:35:00,101.03,101.08,100.83,101.08,23189.0,90.2324,90.277,90.0537,90.277,23189.0
2018-04-24 10:40:00,101.01,101.2,100.94,101.19,15236.0,90.2145,90.3842,90.152,90.3753,15236.0
2018-04-24 10:45:00,101.18,101.18,100.96,101.07,8450.0,90.3663,90.3663,90.1698,90.2681,8450.0
2018-04-24 10:50:00,101.1,101.41,101.08,101.32,21450.0,90.2949,90.5718,90.277,90.4914,21450.0
2018-04-24 10:55:00,101.34,101.35,100.96,100.97,6119.0,90.5092,90.5182,90.1698,90.1788,6119.0
2018-04-24 11:00:00,100.9,101.0,100.4,100.4,56669.0,90.1163,90.2056,89.6697,89.6697,56669.0
2018-04-24 11:05:00,100.43,100.45,100.05,100.33,22652.0,89.6965,89.7144,89.3571,89.6072,22652.0
2018-04-24 11:10:00,100.34,100.51,100.18,100.5,9039.0,89.6161,89.7679,89.4732,89.759,9039.0
2018-04-24 11:15:00,100.43,100.5,100.16,100.34,12860.0,89.6965,89.759,89.4553,89.6161,12860.0
2018-04-24 11:20:00,100.4,100.57,100.26,100.32,15095.0,89.6697,89.8215,89.5447,89.5982,15095.0
2018-04-24 11:25:00,100.24,100.74,100.24,100.74,16140.0,89.5268,89.9734,89.5268,89.9734,16140.0
2018-04-24 11:30:00,100.7,101.16,100.63,101.15,15353.0,89.9376,90.3485,89.8751,90.3395,15353.0
2018-04-24 11:35:00,101.03,101.03,100.81,100.98,12951.0,90.2324,90.2324,90.0359,90.1877,12951.0
2018-04-24 11:40:00,101.05,101.15,100.98,101.06,6900.0,90.2502,90.3395,90.1877,90.2592,6900.0
2018-04-24 11:45:00,101.03,101.11,100.69,100.86,21621.0,90.2324,90.3038,89.9287,90.0805,21621.0
2018-04-24 11:50:00,100.82,100.85,100.57,100.67,19858.0,90.0448,90.0716,89.8215,89.9108,19858.0
2018-04-24 11:55:00,100.75,100.86,100.57,100.59,11136.0,89.9823,90.0805,89.8215,89.8394,11136.0
2018-04-24 12:00:00,100.5,100.61,100.15,100.42,10249.0,89.759,89.8573,89.4464,89.6876,10249.0
2018-04-24 12:05:00,100.36,100.42,100.16,100.34,5680.0,89.634,89.6876,89.4553,89.6161,5680.0
2018-04-24 12:10:00,100.33,100.34,100.11,100.11,8500.0,89.6072,89.6161,89.4107,89.4107,8500.0
2018-04-24 12:15:00,100.06,100.08,99.85,99.85,14519.0,89.366,89.3839,89.1785,89.1785,14519.0
2018-04-24 12:20:00,99.81,99.92,99.61,99.75,29878.0,89.1428,89.241,88.9641,89.0892,29878.0
2018-04-24 12:25:00,99.69,99.69,99.25,99.44,8374.0,89.0356,89.0356,88.6426,88.8123,8374.0
2018-04-24 12:30:00,99.37,99.46,99.13,99.13,12380.0,88.7498,88.8302,88.5354,88.5354,12380.0
2018-04-24 12:35:00,99.11,99.44,99.02,99.44,10239.0,88.5176,88.8123,88.4372,88.8123,10239.0
2018-04-24 12:40:00,99.36,99.36,99.16,99.23,6824.0,88.7408,88.7408,88.5622,88.6247,6824.0
2018-04-24 12:45:00,99.16,99.35,99.14,99.35,6848.0,88.5622,88.7319,88.5444,88.7319,6848.0
2018-04-24 12:50:00,99.32,99.61,99.29,99.41,10505.0,88.7051,88.9641,88.6783,88.7855,10505.0
2018-04-24 12:55:00,99.43,99.52,99.14,99.14,8676.0,88.8034,88.8837,88.5444,88.5444,8676.0
2018-04-24 13:00:00,99.2,99.3,98.93,99.12,7629.0,88.5979,88.6873,88.3568,88.5265,7629.0
2018-04-24 13:05:00,99.08,99.33,99.03,99.33,4145.0,88.4908,88.7141,88.4461,88.7141,4145.0
2018-04-24 13:10:00,99.29,99.39,99.19,99.38,4274.0,88.6783,88.7676,88.589,88.7587,4274.0
2018-04-24 13:15:00,99.36,99.4,99.05,99.05,7100.0,88.7408,88.7766,88.464,88.464,7100.0
2018-04-24 13:20:00,99.13,99.27,99.0,99.16,4811.0,88.5354,88.6605,88.4193,88.5622,4811.0
2018-04-24 13:25:00,99.21,99.39,99.19,99.31,6100.0,88.6069,88.7676,88.589,88.6962,6100.0
2018-04-24 13:30:00,99.34,99.51,99.31,99.37,7945.0,88.723,88.8748,88.6962,88.7498,7945.0
2018-04-24 13:35:00,99.35,99.35,99.13,99.2,4006.0,88.7319,88.7319,88.5354,88.5979,4006.0
2018-04-24 13:40:00,99.18,99.25,99.01,99.14,6318.0,88.5801,88.6426,88.4283,88.5444,6318.0
2018-04-24 13:45:00,99.18,99.18,99.0,99.0,10056.0,88.5801,88.5801,88.4193,88.4193,10056.0
2018-04-24 13:50:00,99.0,99.04,98.67,98.69,6620.0,88.4193,88.455,88.1246,88.1425,6620.0
2018-04-24 13:55:00,98.69,98.94,98.56,98.7,16366.0,88.1425,88.3657,88.0263,88.1514,16366.0
2018-04-24 14:00:00,98.72,98.75,98.23,98.3,12427.0,88.1692,88.196,87.7316,87.7941,12427.0
2018-04-24 14:05:00,98.27,98.5,98.1,98.46,6530.0,87.7673,87.9728,87.6155,87.937,6530.0
2018-04-24 14:10:00,98.5,98.77,98.49,98.57,5270.0,87.9728,88.2139,87.9638,88.0353,5270.0
2018-04-24 14:15:00,98.6,98.72,98.3,98.71,9484.0,88.0621,88.1692,87.7941,88.1603,9484.0
2018-04-24 14:20:00,98.71,98.96,98.68,98.89,7460.0,88.1603,88.3836,88.1335,88.3211,7460.0
2018-04-24 14:25:00,98.97,98.98,98.28,98.3,9081.0,88.3925,88.4015,87.7763,87.7941,9081.0
2018-04-24 14:30:00,98.28,98.44,98.26,98.44,9790.0,87.7763,87.9192,87.7584,87.9192,9790.0
2018-04-24 14:35:00,98.47,98.6,98.07,98.11,15251.0,87.946,88.0621,87.5887,87.6244,15251.0
2018-04-24 14:40:00,98.18,98.68,98.18,98.64,7790.0,87.687,88.1335,87.687,88.0978,7790.0
2018-04-24 14:45:00,98.68,98.7,98.41,98.55,4100.0,88.1335,88.1514,87.8924,88.0174,4100.0
2018-04-24 14:50:00,98.54,98.68,98.41,98.56,5600.0,88.0085,88.1335,87.8924,88.0263,5600.0
2018-04-24 14:55:00,98.58,98.9,98.58,98.8,7675.0,88.0442,88.33,88.0442,88.2407,7675.0
2018-04-24 15:00:00,98.8,99.06,98.8,99.05,13239.0,88.2407,88.4729,88.2407,88.464,13239.0
2018-04-24 15:05:00,99.03,99.11,98.99,99.05,10703.0,88.4461,88.5176,88.4104,88.464,10703.0
2018-04-24 15:10:00,99.1,99.42,99.03,99.38,13737.0,88.5086,88.7944,88.4461,88.7587,13737.0
2018-04-24 15:15:00,99.44,99.5,99.28,99.31,21565.0,88.8123,88.8659,88.6694,88.6962,21565.0
2018-04-24 15:20:00,99.31,99.69,99.22,99.62,14525.0,88.6962,89.0356,88.6158,88.9731,14525.0
2018-04-24 15:25:00,99.62,99.68,99.25,99.34,16115.0,88.9731,89.0266,88.6426,88.723,16115.0
2018-04-24 15:30:00,99.34,99.34,99.1,99.11,22838.0,88.723,88.723,88.5086,88.5176,22838.0
2018-04-24 15:35:00,99.1,99.18,99.0,99.18,24867.0,88.5086,88.5801,88.4193,88.5801,24867.0
2018-04-24 15:40:00,99.14,99.26,98.98,98.98,25144.0,88.5444,88.6515,88.4015,88.4015,25144.0
2018-04-24 15:45:00,99.01,99.47,98.97,99.42,22637.0,88.4283,88.8391,88.3925,88.7944,22637.0
2018-04-24 15:50:00,99.43,99.73,99.4,99.7,55224.0,88.8034,89.0713,88.7766,89.0445,55224.0
2018-04-24 15:55:00,99.69,99.72,99.32,99.55,74090.0,89.0356,89.0624,88.7051,88.9105,74090.0
2018-04-25 09:30:00,99.75,100.49,99.72,99.99,32397.0,89.0892,89.7501,89.0624,89.3035,32397.0
2018-04-25 09:35:00,99.98,100.05,98.8,98.8,22632.0,89.2946,89.3571,88.2407,88.2407,22632.0
2018-04-25 09:40:00,98.94,99.14,98.02,98.1,21373.0,88.3657,88.5444,87.5441,87.6155,21373.0
2018-04-25 09:45:00,98.2,98.9,98.04,98.7,11385.0,87.7048,88.33,87.5619,88.1514,11385.0
2018-04-25 09:50:00,98.76,99.32,98.56,99.29,12050.0,88.205,88.7051,88.0263,88.6783,12050.0
2018-04-25 09:55:00,99.26,99.26,98.42,98.42,9679.0,88.6515,88.6515,87.9013,87.9013,9679.0
2018-04-25 10:00:00,98.39,98.73,97.94,98.18,22007.0,87.8745,88.1782,87.4726,87.687,22007.0
2018-04-25 10:05:00,98.21,98.42,98.1,98.2,17134.0,87.7138,87.9013,87.6155,87.7048,17134.0
2018-04-25 10:10:00,98.25,98.49,98.09,98.11,8286.0,87.7495,87.9638,87.6066,87.6244,8286.0
2018-04-25 10:15:00,98.07,98.39,98.01,98.36,11462.0,87.5887,87.8745,87.5351,87.8477,11462.0
2018-04-25 10:20:00,98.18,98.54,98.09,98.53,23725.0,87.687,88.0085,87.6066,87.9996,23725.0
2018-04-25 10:25:00,98.53,98.96,98.53,98.88,8250.0,87.9996,88.3836,87.9996,88.3121,8250.0
2018-04-25 10:30:00,98.97,99.08,98.79,98.92,15713.0,88.3925,88.4908,88.2318,88.3479,15713.0
2018-04-25 10:35:00,98.97,99.35,98.95,99.15,16603.0,88.3925,88.7319,88.3747,88.5533,16603.0
2018-04-25 10:40:00,99.2,99.22,98.82,99.1,12015.0,88.5979,88.6158,88.2586,88.5086,12015.0
2018-04-25 10:45:00,99.12,99.5,99.11,99.5,10150.0,88.5265,88.8659,88.5176,88.8659,10150.0
2018-04-25 10:50:00,99.43,99.43,98.8,98.8,17400.0,88.8034,88.8034,88.2407,88.2407,17400.0
2018-04-25 10:55:00,98.83,99.05,98.63,99.04,12879.0,88.2675,88.464,88.0889,88.455,12879.0
2018-04-25 11:00:00,99.01,99.41,98.89,99.4,13824.0,88.4283,88.7855,88.3211,88.7766,13824.0
2018-04-25 11:05:00,99.4,99.73,99.33,99.45,19425.0,88.7766,89.0713,88.7141,88.8212,19425.0
2018-04-25 11:10:00,99.39,99.55,99.16,99.39,17206.0,88.7676,88.9105,88.5622,88.7676,17206.0
2018-04-25 11:15:00,99.27,99.38,99.21,99.25,11100.0,88.6605,88.7587,88.6069,88.6426,11100.0
2018-04-25 11:20:00,99.2,99.57,99.17,99.41,15834.0,88.5979,88.9284,88.5712,88.7855,15834.0
2018-04-25 11:25:00,99.45,99.53,99.39,99.45,11297.0,88.8212,88.8927,88.7676,88.8212,11297.0
2018-04-25 11:30:00,99.42,99.46,99.21,99.31,16021.0,88.7944,88.8302,88.6069,88.6962,16021.0
2018-04-25 11:35:00,99.27,99.28,98.81,98.98,13035.0,88.6605,88.6694,88.2496,88.4015,13035.0
2018-04-25 11:40:00,98.89,98.93,98.68,98.85,14550.0,88.3211,88.3568,88.1335,88.2854,14550.0
2018-04-25 11:45:00,98.85,99.22,98.76,98.79,10723.0,88.2854,88.6158,88.205,88.2318,10723.0
2018-04-25 11:50:00,98.7,98.93,98.7,98.74,7599.0,88.1514,88.3568,88.1514,88.1871,7599.0
2018-04-25 11:55:00,98.79,98.8,98.44,98.44,5275.0,88.2318,88.2407,87.9192,87.9192,5275.0
2018-04-25 12:00:00,98.48,98.67,98.27,98.36,10100.0,87.9549,88.1246,87.7673,87.8477,10100.0
2018-04-25 12:05:00,98.3,98.41,98.23,98.32,9198.0,87.7941,87.8924,87.7316,87.812,9198.0
2018-04-25 12:10:00,98.25,98.45,98.2,98.45,7400.0,87.7495,87.9281,87.7048,87.9281,7400.0
2018-04-25 12:15:00,98.42,98.63,98.42,98.56,6999.0,87.9013,88.0889,87.9013,88.0263,6999.0
2018-04-25 12:20:00,98.57,98.65,98.42,98.61,5506.0,88.0353,88.1067,87.9013,88.071,5506.0
2018-04-25 12:25:00,98.54,98.91,98.54,98.67,4160.0,88.0085,88.3389,88.0085,88.1246,4160.0
2018-04-25 12:30:00,98.65,98.82,98.6,98.82,6747.0,88.1067,88.2586,88.0621,88.2586,6747.0
2018-04-25 12:35:00,98.83,98.94,98.77,98.84,4300.0,88.2675,88.3657,88.2139,88.2764,4300.0
2018-04-25 12:40:00,98.95,98.95,98.51,98.51,7300.0,88.3747,88.3747,87.9817,87.9817,7300.0
2018-04-25 12:45:00,98.65,98.84,98.59,98.84,5827.0,88.1067,88.2764,88.0531,88.2764,5827.0
2018-04-25 12:50:00,98.76,98.8,98.49,98.55,5500.0,88.205,88.2407,87.9638,88.0174,5500.0
2018-04-25 12:55:00,98.58,98.65,98.42,98.42,3500.0,88.0442,88.1067,87.9013,87.9013,3500.0
2018-04-25 13:00:00,98.52,98.72,98.5,98.6,6400.0,87.9906,88.1692,87.9728,88.0621,6400.0
2018-04-25 13:05:00,98.55,98.69,98.51,98.57,5232.0,88.0174,88.1425,87.9817,88.0353,5232.0
2018-04-25 13:10:00,98.49,98.5,98.26,98.33,7054.0,87.9638,87.9728,87.7584,87.8209,7054.0
2018-04-25 13:15:00,98.31,98.35,98.02,98.08,4900.0,87.8031,87.8388,87.5441,87.5976,4900.0
2018-04-25 13:20:00,98.11,98.16,98.02,98.16,3900.0,87.6244,87.6691,87.5441,87.6691,3900.0
2018-04-25 13:25:00,98.21,98.31,98.15,98.31,4933.0,87.7138,87.8031,87.6602,87.8031,4933.0
2018-04-25 13:30:00,98.31,98.74,98.3,98.74,5454.0,87.8031,88.1871,87.7941,88.1871,5454.0
2018-04-25 13:35:00,98.71,98.72,98.53,98.53,5200.0,88.1603,88.1692,87.9996,87.9996,5200.0
2018-04-25 13:40:00,98.52,98.72,98.52,98.56,8208.0,87.9906,88.1692,87.9906,88.0263,8208.0
2018-04-25 13:45:00,98.53,98.68,98.52,98.62,6809.0,87.9996,88.1335,87.9906,88.0799,6809.0
2018-04-25 13:50:00,98.65,98.9,98.65,98.86,5659.0,88.1067,88.33,88.1067,88.2943,5659.0
2018-04-25 13:55:00,98.96,98.98,98.9,98.91,3900.0,88.3836,88.4015,88.33,88.3389,3900.0
2018-04-25 14:00:00,98.94,98.98,98.73,98.81,7009.0,88.3657,88.4015,88.1782,88.2496,7009.0
2018-04-25 14:05:00,98.82,98.87,98.73,98.77,7036.0,88.2586,88.3032,88.1782,88.2139,7036.0
2018-04-25 14:10:00,98.74,98.8,98.57,98.59,8381.0,88.1871,88.2407,88.0353,88.0531,8381.0
2018-04-25 14:15:00,98.57,98.64,98.47,98.5,4785.0,88.0353,88.0978,87.946,87.9728,4785.0
2018-04-25 14:20:00,98.49,98.5,98.36,98.41,4800.0,87.9638,87.9728,87.8477,87.8924,4800.0
2018-04-25 14:25:00,98.45,98.62,98.41,98.55,3213.0,87.9281,88.0799,87.8924,88.0174,3213.0
2018-04-25 14:30:00,98.52,98.66,98.4,98.61,6223.0,87.9906,88.1157,87.8834,88.071,6223.0
2018-04-25 14:35:00,98.68,98.82,98.66,98.69,8303.0,88.1335,88.2586,88.1157,88.1425,8303.0
2018-04-25 14:40:00,98.67,98.8,98.64,98.68,8189.0,88.1246,88.2407,88.0978,88.1335,8189.0
2018-04-25 14:45:00,98.67,98.75,98.5,98.67,11741.0,88.1246,88.196,87.9728,88.1246,11741.0
2018-04-25 14:50:00,98.62,98.88,98.62,98.81,3900.0,88.0799,88.3121,88.0799,88.2496,3900.0
2018-04-25 14:55:00,98.84,99.02,98.75,98.98,12905.0,88.2764,88.4372,88.196,88.4015,12905.0
2018-04-25 15:00:00,98.98,99.24,98.96,99.02,32959.0,88.4015,88.6337,88.3836,88.4372,32959.0
2018-04-25 15:05:00,99.04,99.15,98.88,98.89,9772.0,88.455,88.5533,88.3121,88.3211,9772.0
2018-04-25 15:10:00,98.91,99.12,98.91,99.02,14423.0,88.3389,88.5265,88.3389,88.4372,14423.0
2018-04-25 15:15:00,99.02,99.1,98.73,98.73,14097.0,88.4372,88.5086,88.1782,88.1782,14097.0
2018-04-25 15:20:00,98.77,98.98,98.66,98.72,18175.0,88.2139,88.4015,88.1157,88.1692,18175.0
2018-04-25 15:25:00,98.75,98.82,98.55,98.72,15647.0,88.196,88.2586,88.0174,88.1692,15647.0
2018-04-25 15:30:00,98.74,98.88,98.57,98.72,18998.0,88.1871,88.3121,88.0353,88.1692,18998.0
2018-04-25 15:35:00,98.71,98.73,98.34,98.34,21761.0,88.1603,88.1782,87.8299,87.8299,21761.0
2018-04-25 15:40:00,98.36,98.44,98.14,98.24,19706.0,87.8477,87.9192,87.6512,87.7405,19706.0
2018-04-25 15:45:00,98.24,98.27,98.05,98.15,36042.0,87.7405,87.7673,87.5709,87.6602,36042.0
2018-04-25 15:50:00,98.17,98.48,98.17,98.25,72828.0,87.678,87.9549,87.678,87.7495,72828.0
2018-04-25 15:55:00,98.26,98.68,98.2,98.66,97801.0,87.7584,88.1335,87.7048,88.1157,97801.0
2018-04-26 09:30:00,99.47,100.1,99.45,99.67,32952.0,88.8391,89.4018,88.8212,89.0177,32952.0
2018-04-26 09:35:00,99.73,99.94,99.57,99.89,17725.0,89.0713,89.2589,88.9284,89.2142,17725.0
2018-04-26 09:40:00,99.81,99.82,99.23,99.82,15163.0,89.1428,89.1517,88.6247,89.1517,15163.0
2018-04-26 09:45:00,99.86,99.87,99.31,99.6,16219.0,89.1874,89.1963,88.6962,88.9552,16219.0
2018-04-26 09:50:00,99.41,99.58,99.33,99.53,13176.0,88.7855,88.9373,88.7141,88.8927,13176.0
2018-04-26 09:55:00,99.6,100.02,99.6,99.66,12035.0,88.9552,89.3303,88.9552,89.0088,12035.0
2018-04-26 10:00:00,99.76,100.1,99.58,99.93,27092.0,89.0981,89.4018,88.9373,89.2499,27092.0
2018-04-26 10:05:00,100.04,100.47,100.04,100.33,17527.0,89.3482,89.7322,89.3482,89.6072,17527.0
2018-04-26 10:10:00,100.4,100.61,100.21,100.53,14759.0,89.6697,89.8573,89.5,89.7858,14759.0
2018-04-26 10:15:00,100.53,100.68,100.34,100.5,9823.0,89.7858,89.9198,89.6161,89.759,9823.0
2018-04-26 10:20:00,100.43,100.54,100.15,100.44,10756.0,89.6965,89.7947,89.4464,89.7054,10756.0
2018-04-26 10:25:00,100.47,100.87,100.37,100.79,7015.0,89.7322,90.0895,89.6429,90.018,7015.0
2018-04-26 10:30:00,100.83,101.04,100.52,100.7,27242.0,90.0537,90.2413,89.7769,89.9376,27242.0
2018-04-26 10:35:00,100.72,100.84,100.72,100.76,8370.0,89.9555,90.0627,89.9555,89.9912,8370.0
2018-04-26 10:40:00,100.8,100.82,100.52,100.57,12366.0,90.0269,90.0448,89.7769,89.8215,12366.0
2018-04-26 10:45:00,100.58,100.94,100.58,100.6,11350.0,89.8305,90.152,89.8305,89.8483,11350.0
2018-04-26 10:50:00,100.57,100.67,100.49,100.55,12189.0,89.8215,89.9108,89.7501,89.8037,12189.0
2018-04-26 10:55:00,100.56,100.95,100.55,100.95,8536.0,89.8126,90.1609,89.8037,90.1609,8536.0
2018-04-26 11:00:00,100.95,100.95,100.51,100.58,10624.0,90.1609,90.1609,89.7679,89.8305,10624.0
2018-04-26 11:05:00,100.63,100.71,100.37,100.43,12386.0,89.8751,89.9466,89.6429,89.6965,12386.0
2018-04-26 11:10:00,100.43,100.49,100.29,100.36,9550.0,89.6965,89.7501,89.5715,89.634,9550.0
2018-04-26 11:15:00,100.39,100.39,100.2,100.3,6700.0,89.6608,89.6608,89.4911,89.5804,6700.0
2018-04-26 11:20:00,100.3,100.59,100.26,100.56,8602.0,89.5804,89.8394,89.5447,89.8126,8602.0
2018-04-26 11:25:00,100.57,100.72,100.52,100.65,16466.0,89.8215,89.9555,89.7769,89.893,16466.0
2018-04-26 11:30:00,100.65,100.83,100.44,100.44,16703.0,89.893,90.0537,89.7054,89.7054,16703.0
2018-04-26 11:35:00,100.45,100.57,100.36,100.41,17670.0,89.7144,89.8215,89.634,89.6786,17670.0
2018-04-26 11:40:00,100.41,100.5,100.39,100.44,15250.0,89.6786,89.759,89.6608,89.7054,15250.0
2018-04-26 11:45:00,100.48,100.51,100.28,100.3,5500.0,89.7411,89.7679,89.5625,89.5804,5500.0
2018-04-26 11:50:00,100.3,100.35,99.9,100.01,8412.0,89.5804,89.625,89.2231,89.3214,8412.0
2018-04-26 11:55:00,100.04,100.09,99.7,99.98,6625.0,89.3482,89.3928,89.0445,89.2946,6625.0
2018-04-26 12:00:00,100.0,100.1,99.93,100.03,7128.0,89.3124,89.4018,89.2499,89.3392,7128.0
2018-04-26 12:05:00,100.02,100.37,99.98,100.26,8159.0,89.3303,89.6429,89.2946,89.5447,8159.0
2018-04-26 12:10:00,100.36,100.36,100.17,100.23,5700.0,89.634,89.634,89.4643,89.5179,5700.0
2018-04-26 12:15:00,100.27,100.56,100.24,100.52,29309.0,89.5536,89.8126,89.5268,89.7769,29309.0
2018-04-26 12:20:00,100.48,100.48,100.31,100.42,4500.0,89.7411,89.7411,89.5893,89.6876,4500.0
2018-04-26 12:25:00,100.44,100.66,100.44,100.6,22986.0,89.7054,89.9019,89.7054,89.8483,22986.0
2018-04-26 12:30:00,100.61,100.65,100.56,100.59,13200.0,89.8573,89.893,89.8126,89.8394,13200.0
2018-04-26 12:35:00,100.58,100.61,100.3,100.31,8250.0,89.8305,89.8573,89.5804,89.5893,8250.0
2018-04-26 12:40:00,100.24,100.28,100.1,100.12,13753.0,89.5268,89.5625,89.4018,89.4196,13753.0
2018-04-26 12:45:00,100.1,100.19,100.0,100.05,4900.0,89.4018,89.4821,89.3124,89.3571,4900.0
2018-04-26 12:50:00,100.05,100.25,100.02,100.19,3200.0,89.3571,89.5357,89.3303,89.4821,3200.0
2018-04-26 12:55:00,100.18,100.21,100.11,100.15,4827.0,89.4732,89.5,89.4107,89.4464,4827.0
2018-04-26 13:00:00,100.18,100.33,100.17,100.31,4700.0,89.4732,89.6072,89.4643,89.5893,4700.0
2018-04-26 13:05:00,100.31,100.34,100.26,100.33,4790.0,89.5893,89.6161,89.5447,89.6072,4790.0
2018-04-26 13:10:00,100.29,100.3,100.16,100.29,10956.0,89.5715,89.5804,89.4553,89.5715,10956.0
2018-04-26 13:15:00,100.24,100.44,100.22,100.44,4350.0,89.5268,89.7054,89.5089,89.7054,4350.0
2018-04-26 13:20:00,100.5,100.8,100.5,100.8,8617.0,89.759,90.0269,89.759,90.0269,8617.0
2018-04-26 13:25:00,100.86,101.01,100.81,101.01,9421.0,90.0805,90.2145,90.0359,90.2145,9421.0
2018-04-26 13:30:00,101.02,101.09,100.87,101.08,7853.0,90.2234,90.286,90.0895,90.277,7853.0
2018-04-26 13:35:00,101.11,101.11,100.72,100.73,8202.0,90.3038,90.3038,89.9555,89.9644,8202.0
2018-04-26 13:40:00,100.73,100.9,100.7,100.86,14002.0,89.9644,90.1163,89.9376,90.0805,14002.0
2018-04-26 13:45:00,100.88,100.92,100.75,100.9,5017.0,90.0984,90.1341,89.9823,90.1163,5017.0
2018-04-26 13:50:00,100.9,100.92,100.75,100.83,5858.0,90.1163,90.1341,89.9823,90.0537,5858.0
2018-04-26 13:55:00,100.84,100.95,100.84,100.92,6161.0,90.0627,90.1609,90.0627,90.1341,6161.0
2018-04-26 14:00:00,100.9,100.9,100.61,100.65,9259.0,90.1163,90.1163,89.8573,89.893,9259.0
2018-04-26 14:05:00,100.58,100.58,100.37,100.58,7940.0,89.8305,89.8305,89.6429,89.8305,7940.0
2018-04-26 14:10:00,100.63,100.66,100.57,100.62,5516.0,89.8751,89.9019,89.8215,89.8662,5516.0
2018-04-26 14:15:00,100.62,100.66,100.36,100.36,7820.0,89.8662,89.9019,89.634,89.634,7820.0
2018-04-26 14:20:00,100.35,100.47,100.26,100.33,14771.0,89.625,89.7322,89.5447,89.6072,14771.0
2018-04-26 14:25:00,100.3,100.41,100.21,100.41,5254.0,89.5804,89.6786,89.5,89.6786,5254.0
2018-04-26 14:30:00,100.43,100.58,100.41,100.58,8354.0,89.6965,89.8305,89.6786,89.8305,8354.0
2018-04-26 14:35:00,100.62,100.65,100.3,100.32,11114.0,89.8662,89.893,89.5804,89.5982,11114.0
2018-04-26 14:40:00,100.34,100.82,100.32,100.63,11600.0,89.6161,90.0448,89.5982,89.8751,11600.0
2018-04-26 14:45:00,100.61,100.86,100.58,100.83,7763.0,89.8573,90.0805,89.8305,90.0537,7763.0
2018-04-26 14:50:00,100.81,100.86,100.71,100.82,5800.0,90.0359,90.0805,89.9466,90.0448,5800.0
2018-04-26 14:55:00,100.83,100.92,100.77,100.91,6918.0,90.0537,90.1341,90.0002,90.1252,6918.0
2018-04-26 15:00:00,100.92,101.09,100.92,101.0,8286.0,90.1341,90.286,90.1341,90.2056,8286.0
2018-04-26 15:05:00,100.97,101.0,100.9,100.91,10346.0,90.1788,90.2056,90.1163,90.1252,10346.0
2018-04-26 15:10:00,100.92,101.07,100.92,101.07,10017.0,90.1341,90.2681,90.1341,90.2681,10017.0
2018-04-26 15:15:00,101.03,101.07,100.78,100.85,13000.0,90.2324,90.2681,90.0091,90.0716,13000.0
2018-04-26 15:20:00,100.83,101.06,100.74,101.02,19256.0,90.0537,90.2592,89.9734,90.2234,19256.0
2018-04-26 15:25:00,101.02,101.1,100.9,100.97,18182.0,90.2234,90.2949,90.1163,90.1788,18182.0
2018-04-26 15:30:00,101.01,101.25,100.95,101.25,13417.0,90.2145,90.4289,90.1609,90.4289,13417.0
2018-04-26 15:35:00,101.22,101.25,101.04,101.07,18876.0,90.4021,90.4289,90.2413,90.2681,18876.0
2018-04-26 15:40:00,101.02,101.19,100.93,101.17,31095.0,90.2234,90.3753,90.1431,90.3574,31095.0
2018-04-26 15:45:00,101.11,101.24,101.09,101.2,57777.0,90.3038,90.4199,90.286,90.3842,57777.0
2018-04-26 15:50:00,101.17,101.21,100.82,101.01,58723.0,90.3574,90.3931,90.0448,90.2145,58723.0
2018-04-26 15:55:00,101.0,101.09,100.83,100.83,84938.0,90.2056,90.286,90.0537,90.0537,84938.0
2018-04-27 09:30:00,101.57,103.65,101.5,103.06,85499.0,90.7147,92.5724,90.6521,92.0454,85499.0
2018-04-27 09:35:00,102.81,103.22,101.02,102.33,34408.0,91.8221,92.1883,90.2234,91.3934,34408.0
2018-04-27 09:40:00,102.49,103.02,101.78,102.37,30278.0,91.5363,92.0097,90.9022,91.4292,30278.0
2018-04-27 09:45:00,102.36,102.97,102.12,102.59,32245.0,91.4202,91.965,91.2059,91.6256,32245.0
2018-04-27 09:50:00,102.62,102.73,101.35,101.59,27342.0,91.6524,91.7507,90.5182,90.7325,27342.0
2018-04-27 09:55:00,101.67,101.7,101.2,101.26,24152.0,90.804,90.8308,90.3842,90.4378,24152.0
2018-04-27 10:00:00,101.33,101.82,101.33,101.72,20043.0,90.5003,90.9379,90.5003,90.8486,20043.0
2018-04-27 10:05:00,101.72,101.72,101.43,101.67,28057.0,90.8486,90.8486,90.5896,90.804,28057.0
2018-04-27 10:10:00,101.62,101.62,101.14,101.45,21943.0,90.7593,90.7593,90.3306,90.6075,21943.0
2018-04-27 10:15:00,101.4,102.2,101.4,102.09,25758.0,90.5628,91.2773,90.5628,91.1791,25758.0
2018-04-27 10:20:00,102.0,102.22,101.59,101.75,24033.0,91.0987,91.2952,90.7325,90.8754,24033.0
2018-04-27 10:25:00,101.65,101.73,100.89,101.22,19011.0,90.7861,90.8576,90.1073,90.4021,19011.0
2018-04-27 10:30:00,101.17,101.39,100.87,101.29,17003.0,90.3574,90.5539,90.0895,90.4646,17003.0
2018-04-27 10:35:00,101.3,101.42,100.75,100.81,28887.0,90.4735,90.5807,89.9823,90.0359,28887.0
2018-04-27 10:40:00,100.83,101.11,100.53,101.05,29773.0,90.0537,90.3038,89.7858,90.2502,29773.0
2018-04-27 10:45:00,101.0,101.0,100.44,100.44,21779.0,90.2056,90.2056,89.7054,89.7054,21779.0
2018-04-27 10:50:00,100.43,100.43,99.3,99.3,55984.0,89.6965,89.6965,88.6873,88.6873,55984.0
2018-04-27 10:55:00,99.3,99.61,99.05,99.59,60418.0,88.6873,88.9641,88.464,88.9463,60418.0
2018-04-27 11:00:00,99.62,100.29,99.61,100.17,17436.0,88.9731,89.5715,88.9641,89.4643,17436.0
2018-04-27 11:05:00,100.14,100.88,100.06,100.88,21400.0,89.4375,90.0984,89.366,90.0984,21400.0
2018-04-27 11:10:00,100.7,101.01,100.57,101.01,11633.0,89.9376,90.2145,89.8215,90.2145,11633.0
2018-04-27 11:15:00,101.03,101.51,101.02,101.5,17157.0,90.2324,90.6611,90.2234,90.6521,17157.0
2018-04-27 11:20:00,101.4,101.4,100.99,101.1,24561.0,90.5628,90.5628,90.1966,90.2949,24561.0
2018-04-27 11:25:00,101.17,101.18,100.83,101.03,34002.0,90.3574,90.3663,90.0537,90.2324,34002.0
2018-04-27 11:30:00,100.89,101.0,100.55,100.89,9344.0,90.1073,90.2056,89.8037,90.1073,9344.0
2018-04-27 11:35:00,100.83,101.26,100.64,101.24,16554.0,90.0537,90.4378,89.884,90.4199,16554.0
2018-04-27 11:40:00,101.24,101.25,100.85,100.95,11005.0,90.4199,90.4289,90.0716,90.1609,11005.0
2018-04-27 11:45:00,100.95,101.38,100.95,101.29,37908.0,90.1609,90.545,90.1609,90.4646,37908.0
2018-04-27 11:50:00,101.25,101.3,100.67,100.69,29965.0,90.4289,90.4735,89.9108,89.9287,29965.0
2018-04-27 11:55:00,100.68,100.83,100.52,100.52,33598.0,89.9198,90.0537,89.7769,89.7769,33598.0
2018-04-27 12:00:00,100.54,101.25,100.48,101.25,14011.0,89.7947,90.4289,89.7411,90.4289,14011.0
2018-04-27 12:05:00,101.22,101.22,101.0,101.0,12241.0,90.4021,90.4021,90.2056,90.2056,12241.0
2018-04-27 12:10:00,101.08,101.46,101.06,101.46,21489.0,90.277,90.6164,90.2592,90.6164,21489.0
2018-04-27 12:15:00,101.44,101.47,100.99,101.0,29284.0,90.5985,90.6253,90.1966,90.2056,29284.0
2018-04-27 12:20:00,101.0,101.0,100.86,100.95,20413.0,90.2056,90.2056,90.0805,90.1609,20413.0
2018-04-27 12:25:00,100.98,101.25,100.98,101.24,24466.0,90.1877,90.4289,90.1877,90.4199,24466.0
2018-04-27 12:30:00,101.22,101.73,101.11,101.21,29329.0,90.4021,90.8576,90.3038,90.3931,29329.0
2018-04-27 12:35:00,101.22,101.35,101.08,101.34,10979.0,90.4021,90.5182,90.277,90.5092,10979.0
2018-04-27 12:40:00,101.35,101.75,101.27,101.73,13651.0,90.5182,90.8754,90.4467,90.8576,13651.0
2018-04-27 12:45:00,101.62,101.97,101.61,101.8,12769.0,90.7593,91.0719,90.7504,90.9201,12769.0
2018-04-27 12:50:00,101.84,102.04,101.75,101.99,10913.0,90.9558,91.1344,90.8754,91.0898,10913.0
2018-04-27 12:55:00,102.06,102.18,101.93,102.13,12829.0,91.1523,91.2595,91.0362,91.2148,12829.0
2018-04-27 13:00:00,102.13,102.15,101.8,101.8,30565.0,91.2148,91.2327,90.9201,90.9201,30565.0
2018-04-27 13:05:00,101.83,101.97,101.77,101.78,10057.0,90.9469,91.0719,90.8933,90.9022,10057.0
2018-04-27 13:10:00,101.84,102.08,101.84,101.98,23405.0,90.9558,91.1701,90.9558,91.0808,23405.0
2018-04-27 13:15:00,102.03,102.25,102.01,102.2,10101.0,91.1255,91.322,91.1076,91.2773,10101.0
2018-04-27 13:20:00,102.14,102.14,102.0,102.05,8693.0,91.2237,91.2237,91.0987,91.1434,8693.0
2018-04-27 13:25:00,102.08,102.21,101.96,102.04,18168.0,91.1701,91.2863,91.063,91.1344,18168.0
2018-04-27 13:30:00,102.01,102.08,101.72,101.73,19739.0,91.1076,91.1701,90.8486,90.8576,19739.0
2018-04-27 13:35:00,101.8,101.8,101.41,101.67,13002.0,90.9201,90.9201,90.5718,90.804,13002.0
2018-04-27 13:40:00,101.74,101.75,101.63,101.68,11950.0,90.8665,90.8754,90.7682,90.8129,11950.0
2018-04-27 13:45:00,101.72,101.75,101.6,101.6,12113.0,90.8486,90.8754,90.7414,90.7414,12113.0
2018-04-27 13:50:00,101.64,101.75,101.62,101.67,20221.0,90.7772,90.8754,90.7593,90.804,20221.0
2018-04-27 13:55:00,101.67,101.93,101.64,101.78,10007.0,90.804,91.0362,90.7772,90.9022,10007.0
2018-04-27 14:00:00,101.82,101.84,101.6,101.66,12276.0,90.9379,90.9558,90.7414,90.795,12276.0
2018-04-27 14:05:00,101.74,101.79,101.52,101.52,14552.0,90.8665,90.9111,90.67,90.67,14552.0
2018-04-27 14:10:00,101.6,101.82,101.44,101.75,14623.0,90.7414,90.9379,90.5985,90.8754,14623.0
2018-04-27 14:15:00,101.7,101.71,101.53,101.53,18977.0,90.8308,90.8397,90.6789,90.6789,18977.0
2018-04-27 14:20:00,101.59,101.65,101.54,101.56,15144.0,90.7325,90.7861,90.6879,90.7057,15144.0
2018-04-27 14:25:00,101.64,101.65,101.5,101.5,15755.0,90.7772,90.7861,90.6521,90.6521,15755.0
2018-04-27 14:30:00,101.48,101.67,101.39,101.58,11994.0,90.6343,90.804,90.5539,90.7236,11994.0
2018-04-27 14:35:00,101.62,101.72,101.58,101.58,11761.0,90.7593,90.8486,90.7236,90.7236,11761.0
2018-04-27 14:40:00,101.56,101.81,101.55,101.81,18752.0,90.7057,90.929,90.6968,90.929,18752.0
2018-04-27 14:45:00,101.81,101.94,101.66,101.74,32814.0,90.929,91.0451,90.795,90.8665,32814.0
2018-04-27 14:50:00,101.72,101.85,101.67,101.85,17752.0,90.8486,90.9647,90.804,90.9647,17752.0
2018-04-27 14:55:00,101.85,101.85,101.72,101.85,17668.0,90.9647,90.9647,90.8486,90.9647,17668.0
2018-04-27 15:00:00,101.8,102.12,101.72,102.02,26149.0,90.9201,91.2059,90.8486,91.1166,26149.0
2018-04-27 15:05:00,101.97,101.97,101.8,101.85,34463.0,91.0719,91.0719,90.9201,90.9647,34463.0
2018-04-27 15:10:00,101.85,101.89,101.78,101.81,23851.0,90.9647,91.0005,90.9022,90.929,23851.0
2018-04-27 15:15:00,101.83,101.89,101.74,101.85,33865.0,90.9469,91.0005,90.8665,90.9647,33865.0
2018-04-27 15:20:00,101.84,102.37,101.81,102.31,29787.0,90.9558,91.4292,90.929,91.3756,29787.0
2018-04-27 15:25:00,102.3,102.32,101.95,102.22,48777.0,91.3666,91.3845,91.054,91.2952,48777.0
2018-04-27 15:30:00,102.21,102.59,102.2,102.32,42567.0,91.2863,91.6256,91.2773,91.3845,42567.0
2018-04-27 15:35:00,102.32,102.38,102.05,102.13,80058.0,91.3845,91.4381,91.1434,91.2148,80058.0
2018-04-27 15:40:00,102.14,102.15,101.9,102.0,27305.0,91.2237,91.2327,91.0094,91.0987,27305.0
2018-04-27 15:45:00,101.99,102.13,101.97,102.12,64375.0,91.0898,91.2148,91.0719,91.2059,64375.0
2018-04-27 15:50:00,102.12,102.37,102.03,102.19,122097.0,91.2059,91.4292,91.1255,91.2684,122097.0
2018-04-27 15:55:00,102.19,102.34,102.07,102.2,170409.0,91.2684,91.4024,91.1612,91.2773,170409.0
2018-04-30 09:30:00,102.51,103.01,102.41,102.53,40910.0,91.5542,92.0008,91.4649,91.5721,40910.0
2018-04-30 09:35:00,102.53,102.77,102.4,102.48,23740.0,91.5721,91.7864,91.4559,91.5274,23740.0
2018-04-30 09:40:00,102.55,102.98,102.49,102.73,34459.0,91.5899,91.974,91.5363,91.7507,34459.0
2018-04-30 09:45:00,102.68,102.84,102.27,102.47,17013.0,91.706,91.8489,91.3398,91.5185,17013.0
2018-04-30 09:50:00,102.56,102.62,102.21,102.32,28913.0,91.5988,91.6524,91.2863,91.3845,28913.0
2018-04-30 09:55:00,102.39,102.56,102.09,102.14,19468.0,91.447,91.5988,91.1791,91.2237,19468.0
2018-04-30 10:00:00,102.11,102.81,102.1,102.71,11829.0,91.1969,91.8221,91.188,91.7328,11829.0
2018-04-30 10:05:00,102.73,103.03,102.65,102.95,10272.0,91.7507,92.0186,91.6792,91.9472,10272.0
2018-04-30 10:10:00,103.0,103.24,102.97,103.1,9197.0,91.9918,92.2062,91.965,92.0811,9197.0
2018-04-30 10:15:00,103.09,103.09,102.7,102.79,6010.0,92.0722,92.0722,91.7239,91.8043,6010.0
2018-04-30 10:20:00,102.79,102.87,102.62,102.65,15652.0,91.8043,91.8757,91.6524,91.6792,15652.0
2018-04-30 10:25:00,102.62,102.75,102.47,102.75,10782.0,91.6524,91.7685,91.5185,91.7685,10782.0
2018-04-30 10:30:00,102.72,102.75,102.65,102.7,17995.0,91.7417,91.7685,91.6792,91.7239,17995.0
2018-04-30 10:35:00,102.7,102.75,102.49,102.63,27106.0,91.7239,91.7685,91.5363,91.6614,27106.0
2018-04-30 10:40:00,102.6,102.75,102.49,102.57,5677.0,91.6346,91.7685,91.5363,91.6078,5677.0
2018-04-30 10:45:00,102.51,102.75,102.45,102.75,10230.0,91.5542,91.7685,91.5006,91.7685,10230.0
2018-04-30 10:50:00,102.72,102.75,102.53,102.69,8300.0,91.7417,91.7685,91.5721,91.715,8300.0
2018-04-30 10:55:00,102.7,102.75,102.59,102.64,6700.0,91.7239,91.7685,91.6256,91.6703,6700.0
2018-04-30 11:00:00,102.72,102.73,102.62,102.72,17279.0,91.7417,91.7507,91.6524,91.7417,17279.0
2018-04-30 11:05:00,102.66,102.72,102.55,102.56,11156.0,91.6882,91.7417,91.5899,91.5988,11156.0
2018-04-30 11:10:00,102.64,102.72,102.6,102.68,10324.0,91.6703,91.7417,91.6346,91.706,10324.0
2018-04-30 11:15:00,102.65,102.65,102.24,102.25,8172.0,91.6792,91.6792,91.313,91.322,8172.0
2018-04-30 11:20:00,102.21,102.41,102.2,102.29,10456.0,91.2863,91.4649,91.2773,91.3577,10456.0
2018-04-30 11:25:00,102.31,102.39,102.23,102.33,3372.0,91.3756,91.447,91.3041,91.3934,3372.0
2018-04-30 11:30:00,102.32,102.32,102.18,102.22,3020.0,91.3845,91.3845,91.2595,91.2952,3020.0
2018-04-30 11:35:00,102.16,102.19,101.8,101.82,7212.0,91.2416,91.2684,90.9201,90.9379,7212.0
2018-04-30 11:40:00,101.85,101.85,101.72,101.75,6596.0,90.9647,90.9647,90.8486,90.8754,6596.0
2018-04-30 11:45:00,101.77,101.77,101.34,101.34,3700.0,90.8933,90.8933,90.5092,90.5092,3700.0
2018-04-30 11:50:00,101.37,101.4,100.89,100.97,13158.0,90.536,90.5628,90.1073,90.1788,13158.0
2018-04-30 11:55:00,100.97,101.22,100.91,101.21,9995.0,90.1788,90.4021,90.1252,90.3931,9995.0
2018-04-30 12:00:00,101.24,101.38,101.09,101.26,6224.0,90.4199,90.545,90.286,90.4378,6224.0
2018-04-30 12:05:00,101.24,101.37,101.13,101.18,6500.0,90.4199,90.536,90.3217,90.3663,6500.0
2018-04-30 12:10:00,101.21,101.25,101.13,101.2,3106.0,90.3931,90.4289,90.3217,90.3842,3106.0
2018-04-30 12:15:00,101.25,101.36,101.19,101.36,6521.0,90.4289,90.5271,90.3753,90.5271,6521.0
2018-04-30 12:20:00,101.37,101.64,101.27,101.5,8660.0,90.536,90.7772,90.4467,90.6521,8660.0
2018-04-30 12:25:00,101.49,101.75,101.43,101.75,3073.0,90.6432,90.8754,90.5896,90.8754,3073.0
2018-04-30 12:30:00,101.67,101.72,101.57,101.71,7123.0,90.804,90.8486,90.7147,90.8397,7123.0
2018-04-30 12:35:00,101.66,101.81,101.66,101.75,4405.0,90.795,90.929,90.795,90.8754,4405.0
2018-04-30 12:40:00,101.74,101.84,101.71,101.79,2438.0,90.8665,90.9558,90.8397,90.9111,2438.0
2018-04-30 12:45:00,101.79,101.81,101.6,101.63,15415.0,90.9111,90.929,90.7414,90.7682,15415.0
2018-04-30 12:50:00,101.65,102.05,101.6,101.87,19829.0,90.7861,91.1434,90.7414,90.9826,19829.0
2018-04-30 12:55:00,101.87,102.24,101.82,102.15,7434.0,90.9826,91.313,90.9379,91.2327,7434.0
2018-04-30 13:00:00,102.09,102.2,102.09,102.15,4391.0,91.1791,91.2773,91.1791,91.2327,4391.0
2018-04-30 13:05:00,102.17,102.24,102.13,102.15,8998.0,91.2505,91.313,91.2148,91.2327,8998.0
2018-04-30 13:10:00,102.16,102.19,101.95,102.04,7322.0,91.2416,91.2684,91.054,91.1344,7322.0
2018-04-30 13:15:00,102.03,102.26,102.03,102.14,23255.0,91.1255,91.3309,91.1255,91.2237,23255.0
2018-04-30 13:20:00,102.09,102.26,102.05,102.16,19400.0,91.1791,91.3309,91.1434,91.2416,19400.0
2018-04-30 13:25:00,102.16,102.29,102.16,102.29,11399.0,91.2416,91.3577,91.2416,91.3577,11399.0
2018-04-30 13:30:00,102.26,102.26,102.12,102.18,2700.0,91.3309,91.3309,91.2059,91.2595,2700.0
2018-04-30 13:35:00,102.18,102.39,102.18,102.39,15779.0,91.2595,91.447,91.2595,91.447,15779.0
2018-04-30 13:40:00,102.39,102.41,102.31,102.33,13537.0,91.447,91.4649,91.3756,91.3934,13537.0
2018-04-30 13:45:00,102.31,102.32,102.18,102.22,5654.0,91.3756,91.3845,91.2595,91.2952,5654.0
2018-04-30 13:50:00,102.2,102.26,102.14,102.14,14934.0,91.2773,91.3309,91.2237,91.2237,14934.0
2018-04-30 13:55:00,102.18,102.23,102.09,102.23,2300.0,91.2595,91.3041,91.1791,91.3041,2300.0
2018-04-30 14:00:00,102.17,102.19,101.89,101.92,10169.0,91.2505,91.2684,91.0005,91.0272,10169.0
2018-04-30 14:05:00,101.91,101.95,101.73,101.75,5324.0,91.0183,91.054,90.8576,90.8754,5324.0
2018-04-30 14:10:00,101.66,101.77,101.52,101.71,10786.0,90.795,90.8933,90.67,90.8397,10786.0
2018-04-30 14:15:00,101.76,101.97,101.76,101.8,11872.0,90.8843,91.0719,90.8843,90.9201,11872.0
2018-04-30 14:20:00,101.88,102.09,101.88,102.09,5120.0,90.9915,91.1791,90.9915,91.1791,5120.0
2018-04-30 14:25:00,102.09,102.12,101.97,102.06,10724.0,91.1791,91.2059,91.0719,91.1523,10724.0
2018-04-30 14:30:00,102.08,102.33,102.01,102.15,23237.0,91.1701,91.3934,91.1076,91.2327,23237.0
2018-04-30 14:35:00,102.14,102.2,102.06,102.06,5020.0,91.2237,91.2773,91.1523,91.1523,5020.0
2018-04-30 14:40:00,102.13,102.13,101.95,102.03,3041.0,91.2148,91.2148,91.054,91.1255,3041.0
2018-04-30 14:45:00,102.0,102.03,101.86,101.95,4597.0,91.0987,91.1255,90.9737,91.054,4597.0
2018-04-30 14:50:00,101.99,102.06,101.75,101.84,9000.0,91.0898,91.1523,90.8754,90.9558,9000.0
2018-04-30 14:55:00,101.81,101.88,101.74,101.78,4600.0,90.929,90.9915,90.8665,90.9022,4600.0
2018-04-30 15:00:00,101.73,101.82,101.68,101.75,6907.0,90.8576,90.9379,90.8129,90.8754,6907.0
2018-04-30 15:05:00,101.71,101.89,101.69,101.83,10959.0,90.8397,91.0005,90.8218,90.9469,10959.0
2018-04-30 15:10:00,101.83,102.05,101.83,102.05,6650.0,90.9469,91.1434,90.9469,91.1434,6650.0
2018-04-30 15:15:00,102.07,102.19,102.06,102.19,8230.0,91.1612,91.2684,91.1523,91.2684,8230.0
2018-04-30 15:20:00,102.18,102.22,101.91,101.99,17222.0,91.2595,91.2952,91.0183,91.0898,17222.0
2018-04-30 15:25:00,101.96,102.12,101.94,102.12,15911.0,91.063,91.2059,91.0451,91.2059,15911.0
2018-04-30 15:30:00,102.14,102.3,102.07,102.29,13956.0,91.2237,91.3666,91.1612,91.3577,13956.0
2018-04-30 15:35:00,102.31,102.38,102.15,102.34,14375.0,91.3756,91.4381,91.2327,91.4024,14375.0
2018-04-30 15:40:00,102.32,102.32,102.14,102.14,15811.0,91.3845,91.3845,91.2237,91.2237,15811.0
2018-04-30 15:45:00,102.16,102.31,102.15,102.22,15993.0,91.2416,91.3756,91.2327,91.2952,15993.0
2018-04-30 15:50:00,102.19,102.21,101.88,102.03,37016.0,91.2684,91.2863,90.9915,91.1255,37016.0
2018-04-30 15:55:00,102.01,102.11,101.73,101.73,107451.0,91.1076,91.1969,90.8576,90.8576,107451.0
2018-05-01 09:30:00,101.65,101.88,101.31,101.53,38768.0,90.7861,90.9915,90.4824,90.6789,38768.0
2018-05-01 09:35:00,101.61,101.88,101.32,101.34,17809.0,90.7504,90.9915,90.4914,90.5092,17809.0
2018-05-01 09:40:00,101.23,101.32,100.67,100.77,24423.0,90.411,90.4914,89.9108,90.0002,24423.0
2018-05-01 09:45:00,100.83,101.48,100.69,101.4,32955.0,90.0537,90.6343,89.9287,90.5628,32955.0
2018-05-01 09:50:00,101.32,101.72,101.32,101.6,6500.0,90.4914,90.8486,90.4914,90.7414,6500.0
2018-05-01 09:55:00,101.55,102.01,101.51,101.65,9200.0,90.6968,91.1076,90.6611,90.7861,9200.0
2018-05-01 10:00:00,101.63,101.68,101.38,101.41,7062.0,90.7682,90.8129,90.545,90.5718,7062.0
2018-05-01 10:05:00,101.42,101.42,100.98,101.07,10045.0,90.5807,90.5807,90.1877,90.2681,10045.0
2018-05-01 10:10:00,101.07,101.25,100.87,101.25,8272.0,90.2681,90.4289,90.0895,90.4289,8272.0
2018-05-01 10:15:00,101.33,101.4,101.2,101.31,4161.0,90.5003,90.5628,90.3842,90.4824,4161.0
2018-05-01 10:20:00,101.32,101.52,101.25,101.26,9150.0,90.4914,90.67,90.4289,90.4378,9150.0
2018-05-01 10:25:00,101.29,101.36,101.18,101.28,6984.0,90.4646,90.5271,90.3663,90.4556,6984.0
2018-05-01 10:30:00,101.24,101.53,101.15,101.43,16700.0,90.4199,90.6789,90.3395,90.5896,16700.0
2018-05-01 10:35:00,101.5,101.5,101.0,101.0,25970.0,90.6521,90.6521,90.2056,90.2056,25970.0
2018-05-01 10:40:00,101.05,101.4,101.0,101.34,6650.0,90.2502,90.5628,90.2056,90.5092,6650.0
2018-05-01 10:45:00,101.38,101.44,101.11,101.11,4145.0,90.545,90.5985,90.3038,90.3038,4145.0
2018-05-01 10:50:00,101.21,101.4,101.07,101.07,8027.0,90.3931,90.5628,90.2681,90.2681,8027.0
2018-05-01 10:55:00,101.17,101.18,100.77,100.77,7996.0,90.3574,90.3663,90.0002,90.0002,7996.0
2018-05-01 11:00:00,100.8,100.8,100.39,100.44,14797.0,90.0269,90.0269,89.6608,89.7054,14797.0
2018-05-01 11:05:00,100.48,100.89,100.47,100.89,6601.0,89.7411,90.1073,89.7322,90.1073,6601.0
2018-05-01 11:10:00,100.84,101.17,100.8,101.17,8267.0,90.0627,90.3574,90.0269,90.3574,8267.0
2018-05-01 11:15:00,101.27,101.58,101.27,101.48,9413.0,90.4467,90.7236,90.4467,90.6343,9413.0
2018-05-01 11:20:00,101.51,101.63,101.48,101.56,3814.0,90.6611,90.7682,90.6343,90.7057,3814.0
2018-05-01 11:25:00,101.55,101.57,101.43,101.48,11424.0,90.6968,90.7147,90.5896,90.6343,11424.0
2018-05-01 11:30:00,101.51,101.51,101.22,101.24,5300.0,90.6611,90.6611,90.4021,90.4199,5300.0
2018-05-01 11:35:00,101.25,101.26,101.1,101.19,6225.0,90.4289,90.4378,90.2949,90.3753,6225.0
2018-05-01 11:40:00,101.25,101.54,101.22,101.42,5900.0,90.4289,90.6879,90.4021,90.5807,5900.0
2018-05-01 11:45:00,101.41,101.44,101.26,101.36,2800.0,90.5718,90.5985,90.4378,90.5271,2800.0
2018-05-01 11:50:00,101.36,101.5,101.34,101.45,5272.0,90.5271,90.6521,90.5092,90.6075,5272.0
2018-05-01 11:55:00,101.45,101.46,101.09,101.15,6904.0,90.6075,90.6164,90.286,90.3395,6904.0
2018-05-01 12:00:00,101.19,101.44,101.18,101.42,5030.0,90.3753,90.5985,90.3663,90.5807,5030.0
2018-05-01 12:05:00,101.41,101.49,101.33,101.47,10822.0,90.5718,90.6432,90.5003,90.6253,10822.0
2018-05-01 12:10:00,101.4,101.52,101.37,101.38,4347.0,90.5628,90.67,90.536,90.545,4347.0
2018-05-01 12:15:00,101.34,101.34,101.14,101.23,5798.0,90.5092,90.5092,90.3306,90.411,5798.0
2018-05-01 12:20:00,101.2,101.25,101.01,101.1,4477.0,90.3842,90.4289,90.2145,90.2949,4477.0
2018-05-01 12:25:00,101.08,101.33,101.05,101.33,3182.0,90.277,90.5003,90.2502,90.5003,3182.0
2018-05-01 12:30:00,101.32,101.33,101.1,101.12,3750.0,90.4914,90.5003,90.2949,90.3127,3750.0
2018-05-01 12:35:00,101.11,101.14,100.99,100.99,3830.0,90.3038,90.3306,90.1966,90.1966,3830.0
2018-05-01 12:40:00,100.95,101.1,100.95,101.04,3100.0,90.1609,90.2949,90.1609,90.2413,3100.0
2018-05-01 12:45:00,101.09,101.11,100.79,100.8,6528.0,90.286,90.3038,90.018,90.0269,6528.0
2018-05-01 12:50:00,100.81,101.18,100.77,101.1,5125.0,90.0359,90.3663,90.0002,90.2949,5125.0
2018-05-01 12:55:00,101.12,101.37,101.09,101.33,8148.0,90.3127,90.536,90.286,90.5003,8148.0
2018-05-01 13:00:00,101.38,101.61,101.33,101.6,30279.0,90.545,90.7504,90.5003,90.7414,30279.0
2018-05-01 13:05:00,101.57,101.61,101.37,101.4,29975.0,90.7147,90.7504,90.536,90.5628,29975.0
2018-05-01 13:10:00,101.43,101.47,101.3,101.38,3100.0,90.5896,90.6253,90.4735,90.545,3100.0
2018-05-01 13:15:00,101.4,101.49,101.39,101.47,1900.0,90.5628,90.6432,90.5539,90.6253,1900.0
2018-05-01 13:20:00,101.41,101.41,101.19,101.29,3350.0,90.5718,90.5718,90.3753,90.4646,3350.0
2018-05-01 13:25:00,101.32,101.33,101.24,101.28,2425.0,90.4914,90.5003,90.4199,90.4556,2425.0
2018-05-01 13:30:00,101.27,101.34,101.23,101.29,5885.0,90.4467,90.5092,90.411,90.4646,5885.0
2018-05-01 13:35:00,101.3,101.51,101.3,101.42,3940.0,90.4735,90.6611,90.4735,90.5807,3940.0
2018-05-01 13:40:00,101.43,101.76,101.37,101.76,7000.0,90.5896,90.8843,90.536,90.8843,7000.0
2018-05-01 13:45:00,101.86,101.99,101.81,101.96,2900.0,90.9737,91.0898,90.929,91.063,2900.0
2018-05-01 13:50:00,102.02,102.07,101.8,101.98,11560.0,91.1166,91.1612,90.9201,91.0808,11560.0
2018-05-01 13:55:00,101.98,102.19,101.97,102.05,15026.0,91.0808,91.2684,91.0719,91.1434,15026.0
2018-05-01 14:00:00,102.02,102.06,101.95,102.0,8571.0,91.1166,91.1523,91.054,91.0987,8571.0
2018-05-01 14:05:00,101.91,101.99,101.8,101.86,4000.0,91.0183,91.0898,90.9201,90.9737,4000.0
2018-05-01 14:10:00,101.89,102.06,101.87,101.92,26532.0,91.0005,91.1523,90.9826,91.0272,26532.0
2018-05-01 14:15:00,101.97,101.97,101.76,101.85,6045.0,91.0719,91.0719,90.8843,90.9647,6045.0
2018-05-01 14:20:00,101.89,101.98,101.82,101.98,6991.0,91.0005,91.0808,90.9379,91.0808,6991.0
2018-05-01 14:25:00,102.0,102.03,101.87,101.9,10803.0,91.0987,91.1255,90.9826,91.0094,10803.0
2018-05-01 14:30:00,101.9,102.07,101.87,101.95,16738.0,91.0094,91.1612,90.9826,91.054,16738.0
2018-05-01 14:35:00,102.01,102.08,101.87,101.93,19550.0,91.1076,91.1701,90.9826,91.0362,19550.0
2018-05-01 14:40:00,101.9,101.94,101.8,101.89,10240.0,91.0094,91.0451,90.9201,91.0005,10240.0
2018-05-01 14:45:00,101.88,102.03,101.84,102.03,4900.0,90.9915,91.1255,90.9558,91.1255,4900.0
2018-05-01 14:50:00,102.01,102.11,101.86,101.86,7267.0,91.1076,91.1969,90.9737,90.9737,7267.0
2018-05-01 14:55:00,101.85,101.93,101.76,101.88,4300.0,90.9647,91.0362,90.8843,90.9915,4300.0
2018-05-01 15:00:00,101.93,101.99,101.71,101.71,8305.0,91.0362,91.0898,90.8397,90.8397,8305.0
2018-05-01 15:05:00,101.73,102.05,101.72,102.05,13698.0,90.8576,91.1434,90.8486,91.1434,13698.0
2018-05-01 15:10:00,102.04,102.05,101.91,101.92,10300.0,91.1344,91.1434,91.0183,91.0272,10300.0
2018-05-01 15:15:00,101.92,101.97,101.73,101.73,7657.0,91.0272,91.0719,90.8576,90.8576,7657.0
2018-05-01 15:20:00,101.77,102.03,101.75,101.94,6500.0,90.8933,91.1255,90.8754,91.0451,6500.0
2018-05-01 15:25:00,101.92,101.98,101.8,101.96,12240.0,91.0272,91.0808,90.9201,91.063,12240.0
2018-05-01 15:30:00,101.95,102.27,101.95,102.19,18340.0,91.054,91.3398,91.054,91.2684,18340.0
2018-05-01 15:35:00,102.19,102.19,102.01,102.03,18029.0,91.2684,91.2684,91.1076,91.1255,18029.0
2018-05-01 15:40:00,102.02,102.28,102.02,102.25,15601.0,91.1166,91.3488,91.1166,91.322,15601.0
2018-05-01 15:45:00,102.28,102.38,102.24,102.38,18606.0,91.3488,91.4381,91.313,91.4381,18606.0
2018-05-01 15:50:00,102.38,102.6,102.38,102.57,33804.0,91.4381,91.6346,91.4381,91.6078,33804.0
2018-05-01 15:55:00,102.58,102.62,102.31,102.33,118454.0,91.6167,91.6524,91.3756,91.3934,118454.0
2018-05-02 09:30:00,102.6,103.71,102.16,103.39,27581.0,91.6346,92.6259,91.2416,92.3401,27581.0
2018-05-02 09:35:00,103.32,103.32,102.73,102.94,8308.0,92.2776,92.2776,91.7507,91.9382,8308.0
2018-05-02 09:40:00,102.88,103.17,102.83,103.03,4700.0,91.8846,92.1437,91.84,92.0186,4700.0
2018-05-02 09:45:00,103.23,103.6,102.92,103.38,18875.0,92.1972,92.5277,91.9204,92.3312,18875.0
2018-05-02 09:50:00,103.43,103.8,103.36,103.4,8124.0,92.3759,92.7063,92.3133,92.3491,8124.0
2018-05-02 09:55:00,103.4,103.44,103.12,103.12,8524.0,92.3491,92.3848,92.099,92.099,8524.0
2018-05-02 10:00:00,103.06,103.51,103.06,103.43,7599.0,92.0454,92.4473,92.0454,92.3759,7599.0
2018-05-02 10:05:00,103.41,103.76,103.33,103.64,13102.0,92.358,92.6706,92.2866,92.5634,13102.0
2018-05-02 10:10:00,103.58,103.83,103.46,103.71,6890.0,92.5098,92.7331,92.4027,92.6259,6890.0
2018-05-02 10:15:00,103.69,103.76,103.52,103.6,4700.0,92.6081,92.6706,92.4562,92.5277,4700.0
2018-05-02 10:20:00,103.56,103.65,103.28,103.36,7750.0,92.492,92.5724,92.2419,92.3133,7750.0
2018-05-02 10:25:00,103.48,103.49,103.16,103.17,4735.0,92.4205,92.4295,92.1347,92.1437,4735.0
2018-05-02 10:30:00,103.17,103.4,103.07,103.4,35722.0,92.1437,92.3491,92.0543,92.3491,35722.0
2018-05-02 10:35:00,103.45,103.45,103.1,103.17,4275.0,92.3937,92.3937,92.0811,92.1437,4275.0
2018-05-02 10:40:00,103.2,103.26,102.85,102.85,6605.0,92.1704,92.224,91.8579,91.8579,6605.0
2018-05-02 10:45:00,102.81,102.96,102.68,102.86,36930.0,91.8221,91.9561,91.706,91.8668,36930.0
2018-05-02 10:50:00,102.9,102.9,102.55,102.73,8530.0,91.9025,91.9025,91.5899,91.7507,8530.0
2018-05-02 10:55:00,102.67,102.91,102.63,102.84,4328.0,91.6971,91.9114,91.6614,91.8489,4328.0
2018-05-02 11:00:00,102.74,102.99,102.74,102.88,14731.0,91.7596,91.9829,91.7596,91.8846,14731.0
2018-05-02 11:05:00,102.88,102.97,102.78,102.78,3455.0,91.8846,91.965,91.7953,91.7953,3455.0
2018-05-02 11:10:00,102.78,102.95,102.77,102.9,3520.0,91.7953,91.9472,91.7864,91.9025,3520.0
2018-05-02 11:15:00,102.96,102.97,102.88,102.94,2680.0,91.9561,91.965,91.8846,91.9382,2680.0
2018-05-02 11:20:00,103.01,103.1,102.89,103.09,8490.0,92.0008,92.0811,91.8936,92.0722,8490.0
2018-05-02 11:25:00,103.03,103.06,102.8,102.88,5755.0,92.0186,92.0454,91.8132,91.8846,5755.0
2018-05-02 11:30:00,102.82,103.02,102.79,102.89,10570.0,91.8311,92.0097,91.8043,91.8936,10570.0
2018-05-02 11:35:00,102.86,102.86,102.67,102.67,10328.0,91.8668,91.8668,91.6971,91.6971,10328.0
2018-05-02 11:40:00,102.68,102.68,102.24,102.24,5200.0,91.706,91.706,91.313,91.313,5200.0
2018-05-02 11:45:00,102.32,102.32,102.12,102.2,6662.0,91.3845,91.3845,91.2059,91.2773,6662.0
2018-05-02 11:50:00,102.18,102.21,102.04,102.09,9153.0,91.2595,91.2863,91.1344,91.1791,9153.0
2018-05-02 11:55:00,102.08,102.18,102.01,102.18,9216.0,91.1701,91.2595,91.1076,91.2595,9216.0
2018-05-02 12:00:00,102.13,102.16,101.97,101.97,7771.0,91.2148,91.2416,91.0719,91.0719,7771.0
2018-05-02 12:05:00,101.97,101.99,101.87,101.99,6916.0,91.0719,91.0898,90.9826,91.0898,6916.0
2018-05-02 12:10:00,101.99,102.33,101.97,102.28,15594.0,91.0898,91.3934,91.0719,91.3488,15594.0
2018-05-02 12:15:00,102.24,102.25,102.17,102.19,6098.0,91.313,91.322,91.2505,91.2684,6098.0
2018-05-02 12:20:00,102.2,102.25,102.14,102.14,7257.0,91.2773,91.322,91.2237,91.2237,7257.0
2018-05-02 12:25:00,102.16,102.24,102.14,102.23,5221.0,91.2416,91.313,91.2237,91.3041,5221.0
2018-05-02 12:30:00,102.2,102.38,102.17,102.35,4285.0,91.2773,91.4381,91.2505,91.4113,4285.0
2018-05-02 12:35:00,102.3,102.51,102.3,102.31,5200.0,91.3666,91.5542,91.3666,91.3756,5200.0
2018-05-02 12:40:00,102.36,102.43,102.26,102.43,4600.0,91.4202,91.4827,91.3309,91.4827,4600.0
2018-05-02 12:45:00,102.39,102.4,102.1,102.18,5933.0,91.447,91.4559,91.188,91.2595,5933.0
2018-05-02 12:50:00,102.13,102.22,102.11,102.2,3600.0,91.2148,91.2952,91.1969,91.2773,3600.0
2018-05-02 12:55:00,102.21,102.36,102.17,102.28,4861.0,91.2863,91.4202,91.2505,91.3488,4861.0
2018-05-02 13:00:00,102.32,102.58,102.3,102.58,9140.0,91.3845,91.6167,91.3666,91.6167,9140.0
2018-05-02 13:05:00,102.58,102.62,102.41,102.45,6198.0,91.6167,91.6524,91.4649,91.5006,6198.0
2018-05-02 13:10:00,102.49,102.56,102.42,102.54,5955.0,91.5363,91.5988,91.4738,91.581,5955.0
2018-05-02 13:15:00,102.61,102.66,102.54,102.54,3300.0,91.6435,91.6882,91.581,91.581,3300.0
2018-05-02 13:20:00,102.59,102.61,102.47,102.47,2863.0,91.6256,91.6435,91.5185,91.5185,2863.0
2018-05-02 13:25:00,102.48,102.52,102.42,102.42,2576.0,91.5274,91.5631,91.4738,91.4738,2576.0
2018-05-02 13:30:00,102.4,102.42,102.17,102.22,4696.0,91.4559,91.4738,91.2505,91.2952,4696.0
2018-05-02 13:35:00,102.16,102.41,102.15,102.37,5120.0,91.2416,91.4649,91.2327,91.4292,5120.0
2018-05-02 13:40:00,102.39,102.42,102.23,102.33,4830.0,91.447,91.4738,91.3041,91.3934,4830.0
2018-05-02 13:45:00,102.37,102.41,102.35,102.37,3567.0,91.4292,91.4649,91.4113,91.4292,3567.0
2018-05-02 13:50:00,102.34,102.44,102.3,102.4,4618.0,91.4024,91.4917,91.3666,91.4559,4618.0
2018-05-02 13:55:00,102.38,102.52,102.33,102.45,3338.0,91.4381,91.5631,91.3934,91.5006,3338.0
2018-05-02 14:00:00,102.39,102.75,102.3,102.72,3358.0,91.447,91.7685,91.3666,91.7417,3358.0
2018-05-02 14:05:00,102.71,103.24,102.67,103.24,4960.0,91.7328,92.2062,91.6971,92.2062,4960.0
2018-05-02 14:10:00,103.2,103.22,102.85,102.85,5511.0,92.1704,92.1883,91.8579,91.8579,5511.0
2018-05-02 14:15:00,102.85,103.02,102.85,102.89,4450.0,91.8579,92.0097,91.8579,91.8936,4450.0
2018-05-02 14:20:00,102.98,103.05,102.81,102.82,5993.0,91.974,92.0365,91.8221,91.8311,5993.0
2018-05-02 14:25:00,102.82,103.12,102.77,103.06,7611.0,91.8311,92.099,91.7864,92.0454,7611.0
2018-05-02 14:30:00,103.05,103.27,103.01,103.22,7543.0,92.0365,92.233,92.0008,92.1883,7543.0
2018-05-02 14:35:00,103.25,103.25,102.93,103.03,4638.0,92.2151,92.2151,91.9293,92.0186,4638.0
2018-05-02 14:40:00,103.03,103.07,102.9,102.9,3626.0,92.0186,92.0543,91.9025,91.9025,3626.0
2018-05-02 14:45:00,102.9,102.99,102.84,102.86,2779.0,91.9025,91.9829,91.8489,91.8668,2779.0
2018-05-02 14:50:00,102.89,102.9,102.58,102.61,5363.0,91.8936,91.9025,91.6167,91.6435,5363.0
2018-05-02 14:55:00,102.65,102.69,102.54,102.59,4359.0,91.6792,91.715,91.581,91.6256,4359.0
2018-05-02 15:00:00,102.58,102.65,102.44,102.65,5344.0,91.6167,91.6792,91.4917,91.6792,5344.0
2018-05-02 15:05:00,102.72,102.82,102.68,102.82,2365.0,91.7417,91.8311,91.706,91.8311,2365.0
2018-05-02 15:10:00,102.8,102.89,102.66,102.66,2993.0,91.8132,91.8936,91.6882,91.6882,2993.0
2018-05-02 15:15:00,102.63,102.67,102.52,102.57,3608.0,91.6614,91.6971,91.5631,91.6078,3608.0
2018-05-02 15:20:00,102.54,102.55,102.12,102.12,8943.0,91.581,91.5899,91.2059,91.2059,8943.0
2018-05-02 15:25:00,102.09,102.29,102.09,102.19,7966.0,91.1791,91.3577,91.1791,91.2684,7966.0
2018-05-02 15:30:00,102.2,102.47,102.03,102.45,10710.0,91.2773,91.5185,91.1255,91.5006,10710.0
2018-05-02 15:35:00,102.42,102.42,102.1,102.32,10290.0,91.4738,91.4738,91.188,91.3845,10290.0
2018-05-02 15:40:00,102.36,102.4,102.1,102.12,11702.0,91.4202,91.4559,91.188,91.2059,11702.0
2018-05-02 15:45:00,102.14,102.25,102.03,102.03,15665.0,91.2237,91.322,91.1255,91.1255,15665.0
2018-05-02 15:50:00,102.01,102.17,102.0,102.11,20832.0,91.1076,91.2505,91.0987,91.1969,20832.0
2018-05-02 15:55:00,102.13,102.35,102.13,102.18,48247.0,91.2148,91.4113,91.2148,91.2595,48247.0
2018-05-03 09:30:00,101.45,101.76,101.22,101.27,28318.0,90.6075,90.8843,90.4021,90.4467,28318.0
2018-05-03 09:35:00,101.14,101.96,101.07,101.65,9600.0,90.3306,91.063,90.2681,90.7861,9600.0
2018-05-03 09:40:00,101.59,101.7,101.34,101.43,7523.0,90.7325,90.8308,90.5092,90.5896,7523.0
2018-05-03 09:45:00,101.47,102.07,101.46,102.02,8251.0,90.6253,91.1612,90.6164,91.1166,8251.0
2018-05-03 09:50:00,101.96,102.18,101.76,101.94,14071.0,91.063,91.2595,90.8843,91.0451,14071.0
2018-05-03 09:55:00,102.01,102.49,102.01,102.42,5650.0,91.1076,91.5363,91.1076,91.4738,5650.0
2018-05-03 10:00:00,102.47,102.49,102.24,102.39,5283.0,91.5185,91.5363,91.313,91.447,5283.0
2018-05-03 10:05:00,102.48,102.49,102.01,102.23,7361.0,91.5274,91.5363,91.1076,91.3041,7361.0
2018-05-03 10:10:00,102.2,102.3,102.0,102.03,5300.0,91.2773,91.3666,91.0987,91.1255,5300.0
2018-05-03 10:15:00,102.01,102.21,101.88,101.88,4223.0,91.1076,91.2863,90.9915,90.9915,4223.0
2018-05-03 10:20:00,101.91,101.98,101.44,101.56,8346.0,91.0183,91.0808,90.5985,90.7057,8346.0
2018-05-03 10:25:00,101.62,101.73,101.41,101.58,7859.0,90.7593,90.8576,90.5718,90.7236,7859.0
2018-05-03 10:30:00,101.53,101.61,101.32,101.37,10120.0,90.6789,90.7504,90.4914,90.536,10120.0
2018-05-03 10:35:00,101.38,101.38,101.08,101.2,7200.0,90.545,90.545,90.277,90.3842,7200.0
2018-05-03 10:40:00,101.2,101.38,101.06,101.24,3300.0,90.3842,90.545,90.2592,90.4199,3300.0
2018-05-03 10:45:00,101.3,101.39,101.18,101.19,12414.0,90.4735,90.5539,90.3663,90.3753,12414.0
2018-05-03 10:50:00,101.14,101.17,100.77,100.86,14795.0,90.3306,90.3574,90.0002,90.0805,14795.0
2018-05-03 10:55:00,100.79,100.79,100.44,100.53,7548.0,90.018,90.018,89.7054,89.7858,7548.0
2018-05-03 11:00:00,100.6,100.68,100.46,100.5,10044.0,89.8483,89.9198,89.7233,89.759,10044.0
2018-05-03 11:05:00,100.48,100.76,100.48,100.66,10270.0,89.7411,89.9912,89.7411,89.9019,10270.0
2018-05-03 11:10:00,100.65,100.97,100.65,100.91,7390.0,89.893,90.1788,89.893,90.1252,7390.0
2018-05-03 11:15:00,100.92,101.17,100.87,101.02,5907.0,90.1341,90.3574,90.0895,90.2234,5907.0
2018-05-03 11:20:00,101.0,101.11,100.87,100.94,10149.0,90.2056,90.3038,90.0895,90.152,10149.0
2018-05-03 11:25:00,100.91,101.02,100.53,100.53,7711.0,90.1252,90.2234,89.7858,89.7858,7711.0
2018-05-03 11:30:00,100.62,100.96,100.57,100.96,5907.0,89.8662,90.1698,89.8215,90.1698,5907.0
2018-05-03 11:35:00,100.87,100.87,100.57,100.58,6957.0,90.0895,90.0895,89.8215,89.8305,6957.0
2018-05-03 11:40:00,100.7,100.75,100.5,100.72,6366.0,89.9376,89.9823,89.759,89.9555,6366.0
2018-05-03 11:45:00,100.73,101.23,100.66,101.18,16728.0,89.9644,90.411,89.9019,90.3663,16728.0
2018-05-03 11:50:00,101.22,101.29,100.99,101.23,10590.0,90.4021,90.4646,90.1966,90.411,10590.0
2018-05-03 11:55:00,101.19,101.33,101.12,101.21,6513.0,90.3753,90.5003,90.3127,90.3931,6513.0
2018-05-03 12:00:00,101.22,101.27,101.08,101.15,5785.0,90.4021,90.4467,90.277,90.3395,5785.0
2018-05-03 12:05:00,101.15,101.47,101.14,101.37,12465.0,90.3395,90.6253,90.3306,90.536,12465.0
2018-05-03 12:10:00,101.34,101.34,101.23,101.34,1500.0,90.5092,90.5092,90.411,90.5092,1500.0
2018-05-03 12:15:00,101.35,101.36,101.12,101.12,3304.0,90.5182,90.5271,90.3127,90.3127,3304.0
2018-05-03 12:20:00,101.17,101.22,100.91,100.93,5872.0,90.3574,90.4021,90.1252,90.1431,5872.0
2018-05-03 12:25:00,100.96,101.07,100.91,100.96,3688.0,90.1698,90.2681,90.1252,90.1698,3688.0
2018-05-03 12:30:00,101.0,101.06,100.94,101.03,19306.0,90.2056,90.2592,90.152,90.2324,19306.0
2018-05-03 12:35:00,101.05,101.62,101.0,101.53,9202.0,90.2502,90.7593,90.2056,90.6789,9202.0
2018-05-03 12:40:00,101.5,102.1,101.5,102.03,6888.0,90.6521,91.188,90.6521,91.1255,6888.0
2018-05-03 12:45:00,102.08,102.32,102.08,102.14,2600.0,91.1701,91.3845,91.1701,91.2237,2600.0
2018-05-03 12:50:00,102.15,102.57,102.05,102.57,4529.0,91.2327,91.6078,91.1434,91.6078,4529.0
2018-05-03 12:55:00,102.67,102.72,102.37,102.6,5997.0,91.6971,91.7417,91.4292,91.6346,5997.0
2018-05-03 13:00:00,102.67,102.67,102.25,102.28,4900.0,91.6971,91.6971,91.322,91.3488,4900.0
2018-05-03 13:05:00,102.17,102.45,102.08,102.41,3522.0,91.2505,91.5006,91.1701,91.4649,3522.0
2018-05-03 13:10:00,102.36,102.56,102.36,102.38,3541.0,91.4202,91.5988,91.4202,91.4381,3541.0
2018-05-03 13:15:00,102.36,102.69,102.36,102.65,4426.0,91.4202,91.715,91.4202,91.6792,4426.0
2018-05-03 13:20:00,102.6,102.71,102.4,102.54,3682.0,91.6346,91.7328,91.4559,91.581,3682.0
2018-05-03 13:25:00,102.45,102.45,102.26,102.39,2602.0,91.5006,91.5006,91.3309,91.447,2602.0
2018-05-03 13:30:00,102.42,102.87,102.42,102.87,3300.0,91.4738,91.8757,91.4738,91.8757,3300.0
2018-05-03 13:35:00,102.85,102.95,102.71,102.84,3988.0,91.8579,91.9472,91.7328,91.8489,3988.0
2018-05-03 13:40:00,102.78,102.9,102.77,102.86,3200.0,91.7953,91.9025,91.7864,91.8668,3200.0
2018-05-03 13:45:00,102.93,102.93,102.62,102.71,5839.0,91.9293,91.9293,91.6524,91.7328,5839.0
2018-05-03 13:50:00,102.74,102.78,102.58,102.78,5042.0,91.7596,91.7953,91.6167,91.7953,5042.0
2018-05-03 13:55:00,102.72,102.93,102.67,102.74,3900.0,91.7417,91.9293,91.6971,91.7596,3900.0
2018-05-03 14:00:00,102.6,102.67,102.5,102.62,3970.0,91.6346,91.6971,91.5453,91.6524,3970.0
2018-05-03 14:05:00,102.55,102.8,102.53,102.73,4386.0,91.5899,91.8132,91.5721,91.7507,4386.0
2018-05-03 14:10:00,102.64,102.76,102.45,102.57,4400.0,91.6703,91.7775,91.5006,91.6078,4400.0
2018-05-03 14:15:00,102.64,102.67,102.47,102.47,3500.0,91.6703,91.6971,91.5185,91.5185,3500.0
2018-05-03 14:20:00,102.47,102.52,102.11,102.26,8533.0,91.5185,91.5631,91.1969,91.3309,8533.0
2018-05-03 14:25:00,102.24,102.59,102.19,102.59,2700.0,91.313,91.6256,91.2684,91.6256,2700.0
2018-05-03 14:30:00,102.63,102.89,102.63,102.85,5703.0,91.6614,91.8936,91.6614,91.8579,5703.0
2018-05-03 14:35:00,102.83,103.3,102.83,103.19,7952.0,91.84,92.2598,91.84,92.1615,7952.0
2018-05-03 14:40:00,103.18,103.35,103.09,103.2,6083.0,92.1526,92.3044,92.0722,92.1704,6083.0
2018-05-03 14:45:00,103.13,103.14,102.85,102.92,4600.0,92.1079,92.1169,91.8579,91.9204,4600.0
2018-05-03 14:50:00,102.96,102.98,102.82,102.9,5383.0,91.9561,91.974,91.8311,91.9025,5383.0
2018-05-03 14:55:00,102.93,102.96,102.58,102.66,5428.0,91.9293,91.9561,91.6167,91.6882,5428.0
2018-05-03 15:00:00,102.74,103.05,102.74,102.9,3900.0,91.7596,92.0365,91.7596,91.9025,3900.0
2018-05-03 15:05:00,102.86,102.97,102.74,102.75,9411.0,91.8668,91.965,91.7596,91.7685,9411.0
2018-05-03 15:10:00,102.72,102.92,102.65,102.92,6520.0,91.7417,91.9204,91.6792,91.9204,6520.0
2018-05-03 15:15:00,102.86,103.08,102.86,102.92,7701.0,91.8668,92.0633,91.8668,91.9204,7701.0
2018-05-03 15:20:00,102.96,102.99,102.72,102.97,8706.0,91.9561,91.9829,91.7417,91.965,8706.0
2018-05-03 15:25:00,102.96,102.99,102.84,102.97,5454.0,91.9561,91.9829,91.8489,91.965,5454.0
2018-05-03 15:30:00,102.96,103.12,102.93,102.97,8944.0,91.9561,92.099,91.9293,91.965,8944.0
2018-05-03 15:35:00,103.01,103.05,102.84,102.86,11788.0,92.0008,92.0365,91.8489,91.8668,11788.0
2018-05-03 15:40:00,102.86,102.87,102.75,102.77,8502.0,91.8668,91.8757,91.7685,91.7864,8502.0
2018-05-03 15:45:00,102.78,102.85,102.67,102.77,12308.0,91.7953,91.8579,91.6971,91.7864,12308.0
2018-05-03 15:50:00,102.7,103.05,102.64,102.97,38117.0,91.7239,92.0365,91.6703,91.965,38117.0
2018-05-03 15:55:00,102.97,103.05,102.77,102.99,67912.0,91.965,92.0365,91.7864,91.9829,67912.0
2018-05-04 09:30:00,102.47,102.55,101.67,102.45,19993.0,91.5185,91.5899,90.804,91.5006,19993.0
2018-05-04 09:35:00,102.35,103.2,102.28,103.04,8514.0,91.4113,92.1704,91.3488,92.0275,8514.0
2018-05-04 09:40:00,103.0,103.48,102.97,103.47,17964.0,91.9918,92.4205,91.965,92.4116,17964.0
2018-05-04 09:45:00,103.55,103.64,103.26,103.34,11790.0,92.483,92.5634,92.224,92.2955,11790.0
2018-05-04 09:50:00,103.44,103.52,103.21,103.48,7946.0,92.3848,92.4562,92.1794,92.4205,7946.0
2018-05-04 09:55:00,103.47,103.7,103.24,103.7,9400.0,92.4116,92.617,92.2062,92.617,9400.0
2018-05-04 10:00:00,103.55,103.58,103.15,103.42,16727.0,92.483,92.5098,92.1258,92.3669,16727.0
2018-05-04 10:05:00,103.44,103.7,103.26,103.64,10815.0,92.3848,92.617,92.224,92.5634,10815.0
2018-05-04 10:10:00,103.6,103.88,103.59,103.78,8837.0,92.5277,92.7778,92.5188,92.6885,8837.0
2018-05-04 10:15:00,103.78,103.8,103.54,103.62,8100.0,92.6885,92.7063,92.4741,92.5456,8100.0
2018-05-04 10:20:00,103.57,103.84,103.47,103.75,8984.0,92.5009,92.742,92.4116,92.6617,8984.0
2018-05-04 10:25:00,103.79,104.27,103.78,104.21,9297.0,92.6974,93.1261,92.6885,93.0725,9297.0
2018-05-04 10:30:00,104.22,104.3,103.9,103.9,6070.0,93.0814,93.1529,92.7956,92.7956,6070.0
2018-05-04 10:35:00,103.84,104.15,103.72,104.12,14062.0,92.742,93.0189,92.6349,92.9921,14062.0
2018-05-04 10:40:00,104.25,104.5,104.13,104.48,11947.0,93.1082,93.3315,93.0011,93.3136,11947.0
2018-05-04 10:45:00,104.45,104.53,104.21,104.21,8562.0,93.2868,93.3583,93.0725,93.0725,8562.0
2018-05-04 10:50:00,104.16,104.4,104.13,104.36,7021.0,93.0278,93.2422,93.0011,93.2065,7021.0
2018-05-04 10:55:00,104.45,104.57,104.34,104.34,9061.0,93.2868,93.394,93.1886,93.1886,9061.0
2018-05-04 11:00:00,104.37,104.92,104.37,104.92,23060.0,93.2154,93.7066,93.2154,93.7066,23060.0
2018-05-04 11:05:00,104.92,105.14,104.9,105.0,28791.0,93.7066,93.9031,93.6888,93.7781,28791.0
2018-05-04 11:10:00,105.12,105.31,105.1,105.19,30557.0,93.8852,94.0549,93.8674,93.9478,30557.0
2018-05-04 11:15:00,105.15,105.15,104.9,104.98,6946.0,93.912,93.912,93.6888,93.7602,6946.0
2018-05-04 11:20:00,105.01,105.15,104.94,105.0,8155.0,93.787,93.912,93.7245,93.7781,8155.0
2018-05-04 11:25:00,105.01,105.23,104.98,105.22,7313.0,93.787,93.9835,93.7602,93.9746,7313.0
2018-05-04 11:30:00,105.23,105.36,105.16,105.23,7339.0,93.9835,94.0996,93.921,93.9835,7339.0
2018-05-04 11:35:00,105.23,105.36,105.11,105.11,10872.0,93.9835,94.0996,93.8763,93.8763,10872.0
2018-05-04 11:40:00,105.06,105.06,104.71,104.72,10394.0,93.8317,93.8317,93.5191,93.528,10394.0
2018-05-04 11:45:00,104.73,104.9,104.68,104.76,5444.0,93.5369,93.6888,93.4923,93.5637,5444.0
2018-05-04 11:50:00,104.76,104.91,104.72,104.84,5534.0,93.5637,93.6977,93.528,93.6352,5534.0
2018-05-04 11:55:00,104.83,105.21,104.83,105.21,7650.0,93.6262,93.9656,93.6262,93.9656,7650.0
2018-05-04 12:00:00,105.14,105.18,104.96,104.99,4950.0,93.9031,93.9388,93.7423,93.7691,4950.0
2018-05-04 12:05:00,105.03,105.08,105.01,105.01,3835.0,93.8049,93.8495,93.787,93.787,3835.0
2018-05-04 12:10:00,105.0,105.05,104.92,105.0,7652.0,93.7781,93.8227,93.7066,93.7781,7652.0
2018-05-04 12:15:00,105.03,105.05,104.97,105.03,2600.0,93.8049,93.8227,93.7513,93.8049,2600.0
2018-05-04 12:20:00,105.01,105.17,105.01,105.13,4150.0,93.787,93.9299,93.787,93.8942,4150.0
2018-05-04 12:25:00,105.18,105.26,104.91,104.96,7276.0,93.9388,94.0103,93.6977,93.7423,7276.0
2018-05-04 12:30:00,104.94,105.17,104.94,105.11,3980.0,93.7245,93.9299,93.7245,93.8763,3980.0
2018-05-04 12:35:00,105.11,105.35,105.06,105.35,3700.0,93.8763,94.0907,93.8317,94.0907,3700.0
2018-05-04 12:40:00,105.39,105.44,105.36,105.38,4100.0,94.1264,94.171,94.0996,94.1175,4100.0
2018-05-04 12:45:00,105.37,105.4,105.23,105.31,8884.0,94.1085,94.1353,93.9835,94.0549,8884.0
2018-05-04 12:50:00,105.33,105.33,105.09,105.16,6650.0,94.0728,94.0728,93.8584,93.921,6650.0
2018-05-04 12:55:00,105.18,105.3,105.12,105.26,6871.0,93.9388,94.046,93.8852,94.0103,6871.0
2018-05-04 13:00:00,105.26,105.53,105.26,105.41,10180.0,94.0103,94.2514,94.0103,94.1442,10180.0
2018-05-04 13:05:00,105.36,105.61,105.26,105.6,6750.0,94.0996,94.3229,94.0103,94.3139,6750.0
2018-05-04 13:10:00,105.63,105.65,105.4,105.45,5850.0,94.3407,94.3586,94.1353,94.18,5850.0
2018-05-04 13:15:00,105.48,105.58,105.44,105.47,6670.0,94.2068,94.2961,94.171,94.1978,6670.0
2018-05-04 13:20:00,105.46,105.7,105.45,105.68,9151.0,94.1889,94.4033,94.18,94.3854,9151.0
2018-05-04 13:25:00,105.65,105.82,105.62,105.81,7138.0,94.3586,94.5104,94.3318,94.5015,7138.0
2018-05-04 13:30:00,105.84,106.0,105.82,105.93,11196.0,94.5283,94.6712,94.5104,94.6087,11196.0
2018-05-04 13:35:00,105.99,106.22,105.86,106.09,24721.0,94.6623,94.8677,94.5462,94.7516,24721.0
2018-05-04 13:40:00,106.09,106.21,105.97,106.08,16060.0,94.7516,94.8587,94.6444,94.7426,16060.0
2018-05-04 13:45:00,106.07,106.11,105.87,105.93,7135.0,94.7337,94.7694,94.5551,94.6087,7135.0
2018-05-04 13:50:00,105.98,106.02,105.9,105.9,2534.0,94.6533,94.6891,94.5819,94.5819,2534.0
2018-05-04 13:55:00,105.94,106.11,105.9,106.11,5481.0,94.6176,94.7694,94.5819,94.7694,5481.0
2018-05-04 14:00:00,106.09,106.14,106.05,106.08,5828.0,94.7516,94.7962,94.7158,94.7426,5828.0
2018-05-04 14:05:00,106.14,106.21,106.1,106.14,3577.0,94.7962,94.8587,94.7605,94.7962,3577.0
2018-05-04 14:10:00,106.18,106.26,106.13,106.23,7562.0,94.832,94.9034,94.7873,94.8766,7562.0
2018-05-04 14:15:00,106.28,106.29,106.2,106.24,6503.0,94.9213,94.9302,94.8498,94.8855,6503.0
2018-05-04 14:20:00,106.25,106.48,106.25,106.47,5900.0,94.8945,95.0999,94.8945,95.091,5900.0
2018-05-04 14:25:00,106.46,106.59,106.38,106.59,7291.0,95.082,95.1981,95.0106,95.1981,7291.0
2018-05-04 14:30:00,106.62,106.69,106.43,106.45,8148.0,95.2249,95.2874,95.0552,95.0731,8148.0
2018-05-04 14:35:00,106.45,106.46,106.36,106.42,7268.0,95.0731,95.082,94.9927,95.0463,7268.0
2018-05-04 14:40:00,106.45,106.64,106.44,106.57,4000.0,95.0731,95.2428,95.0642,95.1803,4000.0
2018-05-04 14:45:00,106.6,106.63,106.45,106.45,8500.0,95.2071,95.2339,95.0731,95.0731,8500.0
2018-05-04 14:50:00,106.4,106.47,106.37,106.4,6352.0,95.0284,95.091,95.0016,95.0284,6352.0
2018-05-04 14:55:00,106.45,106.54,106.39,106.39,8085.0,95.0731,95.1535,95.0195,95.0195,8085.0
2018-05-04 15:00:00,106.38,106.59,106.38,106.58,5310.0,95.0106,95.1981,95.0106,95.1892,5310.0
2018-05-04 15:05:00,106.55,106.55,106.3,106.36,10598.0,95.1624,95.1624,94.9391,94.9927,10598.0
2018-05-04 15:10:00,106.42,106.59,106.38,106.59,7212.0,95.0463,95.1981,95.0106,95.1981,7212.0
2018-05-04 15:15:00,106.62,106.62,106.35,106.49,7798.0,95.2249,95.2249,94.9838,95.1088,7798.0
2018-05-04 15:20:00,106.48,106.5,106.4,106.49,6883.0,95.0999,95.1178,95.0284,95.1088,6883.0
2018-05-04 15:25:00,106.45,106.65,106.45,106.64,9093.0,95.0731,95.2517,95.0731,95.2428,9093.0
2018-05-04 15:30:00,106.66,106.71,106.45,106.59,12415.0,95.2607,95.3053,95.0731,95.1981,12415.0
2018-05-04 15:35:00,106.59,106.69,106.51,106.54,14263.0,95.1981,95.2874,95.1267,95.1535,14263.0
2018-05-04 15:40:00,106.53,106.58,106.44,106.56,13730.0,95.1445,95.1892,95.0642,95.1713,13730.0
2018-05-04 15:45:00,106.56,106.56,106.45,106.47,26966.0,95.1713,95.1713,95.0731,95.091,26966.0
2018-05-04 15:50:00,106.44,106.63,106.42,106.46,47405.0,95.0642,95.2339,95.0463,95.082,47405.0
2018-05-04 15:55:00,106.45,106.67,106.37,106.65,72302.0,95.0731,95.2696,95.0016,95.2517,72302.0
2018-05-07 09:30:00,107.0,107.08,106.72,106.78,22467.0,95.5643,95.6358,95.3142,95.3678,22467.0
2018-05-07 09:35:00,106.91,107.02,106.5,106.7,10258.0,95.4839,95.5822,95.1178,95.2964,10258.0
2018-05-07 09:40:00,106.81,106.9,106.53,106.68,9103.0,95.3946,95.475,95.1445,95.2785,9103.0
2018-05-07 09:45:00,106.79,107.08,106.62,106.62,4473.0,95.3768,95.6358,95.2249,95.2249,4473.0
2018-05-07 09:50:00,106.66,106.9,106.65,106.75,8178.0,95.2607,95.475,95.2517,95.341,8178.0
2018-05-07 09:55:00,106.8,106.88,106.62,106.63,2100.0,95.3857,95.4571,95.2249,95.2339,2100.0
2018-05-07 10:00:00,106.6,106.68,106.26,106.27,8600.0,95.2071,95.2785,94.9034,94.9123,8600.0
2018-05-07 10:05:00,106.18,106.22,106.12,106.16,8440.0,94.832,94.8677,94.7784,94.8141,8440.0
2018-05-07 10:10:00,106.17,106.33,106.13,106.29,10233.0,94.823,94.9659,94.7873,94.9302,10233.0
2018-05-07 10:15:00,106.29,106.7,106.29,106.52,6245.0,94.9302,95.2964,94.9302,95.1356,6245.0
2018-05-07 10:20:00,106.55,106.55,106.36,106.38,3110.0,95.1624,95.1624,94.9927,95.0106,3110.0
2018-05-07 10:25:00,106.5,106.97,106.5,106.87,7269.0,95.1178,95.5375,95.1178,95.4482,7269.0
2018-05-07 10:30:00,106.95,107.17,106.75,106.77,8337.0,95.5197,95.7161,95.341,95.3589,8337.0
2018-05-07 10:35:00,106.88,106.91,106.37,106.42,5419.0,95.4571,95.4839,95.0016,95.0463,5419.0
2018-05-07 10:40:00,106.39,106.5,106.31,106.45,3450.0,95.0195,95.1178,94.9481,95.0731,3450.0
2018-05-07 10:45:00,106.49,106.5,106.32,106.4,3900.0,95.1088,95.1178,94.957,95.0284,3900.0
2018-05-07 10:50:00,106.37,106.43,106.17,106.43,4750.0,95.0016,95.0552,94.823,95.0552,4750.0
2018-05-07 10:55:00,106.49,106.67,106.34,106.67,4000.0,95.1088,95.2696,94.9749,95.2696,4000.0
2018-05-07 11:00:00,106.59,106.64,106.56,106.56,3967.0,95.1981,95.2428,95.1713,95.1713,3967.0
2018-05-07 11:05:00,106.6,106.64,106.42,106.56,6078.0,95.2071,95.2428,95.0463,95.1713,6078.0
2018-05-07 11:10:00,106.56,106.75,106.52,106.58,8489.0,95.1713,95.341,95.1356,95.1892,8489.0
2018-05-07 11:15:00,106.63,106.69,106.42,106.51,6940.0,95.2339,95.2874,95.0463,95.1267,6940.0
2018-05-07 11:20:00,106.51,106.65,106.48,106.65,5805.0,95.1267,95.2517,95.0999,95.2517,5805.0
2018-05-07 11:25:00,106.69,106.75,106.6,106.67,12339.0,95.2874,95.341,95.2071,95.2696,12339.0
2018-05-07 11:30:00,106.69,106.69,106.46,106.47,6493.0,95.2874,95.2874,95.082,95.091,6493.0
2018-05-07 11:35:00,106.47,106.57,106.23,106.3,16559.0,95.091,95.1803,94.8766,94.9391,16559.0
2018-05-07 11:40:00,106.3,106.46,106.3,106.31,5000.0,94.9391,95.082,94.9391,94.9481,5000.0
2018-05-07 11:45:00,106.34,106.47,106.31,106.41,5439.0,94.9749,95.091,94.9481,95.0374,5439.0
2018-05-07 11:50:00,106.43,106.54,106.35,106.54,5128.0,95.0552,95.1535,94.9838,95.1535,5128.0
2018-05-07 11:55:00,106.52,106.64,106.51,106.6,4641.0,95.1356,95.2428,95.1267,95.2071,4641.0
2018-05-07 12:00:00,106.63,106.7,106.62,106.7,4027.0,95.2339,95.2964,95.2249,95.2964,4027.0
2018-05-07 12:05:00,106.7,106.79,106.56,106.56,5100.0,95.2964,95.3768,95.1713,95.1713,5100.0
2018-05-07 12:10:00,106.56,106.63,106.46,106.6,7130.0,95.1713,95.2339,95.082,95.2071,7130.0
2018-05-07 12:15:00,106.65,106.65,106.5,106.5,3800.0,95.2517,95.2517,95.1178,95.1178,3800.0
2018-05-07 12:20:00,106.52,106.55,106.27,106.33,4170.0,95.1356,95.1624,94.9123,94.9659,4170.0
2018-05-07 12:25:00,106.36,106.43,106.36,106.42,3200.0,94.9927,95.0552,94.9927,95.0463,3200.0
2018-05-07 12:30:00,106.38,106.43,106.3,106.43,2644.0,95.0106,95.0552,94.9391,95.0552,2644.0
2018-05-07 12:35:00,106.4,106.42,106.27,106.42,4750.0,95.0284,95.0463,94.9123,95.0463,4750.0
2018-05-07 12:40:00,106.41,106.42,106.29,106.42,14461.0,95.0374,95.0463,94.9302,95.0463,14461.0
2018-05-07 12:45:00,106.46,106.57,106.34,106.42,5240.0,95.082,95.1803,94.9749,95.0463,5240.0
2018-05-07 12:50:00,106.47,106.67,106.43,106.67,5800.0,95.091,95.2696,95.0552,95.2696,5800.0
2018-05-07 12:55:00,106.62,106.65,106.48,106.54,3744.0,95.2249,95.2517,95.0999,95.1535,3744.0
2018-05-07 13:00:00,106.61,106.7,106.6,106.64,3200.0,95.216,95.2964,95.2071,95.2428,3200.0
2018-05-07 13:05:00,106.67,106.72,106.46,106.49,5300.0,95.2696,95.3142,95.082,95.1088,5300.0
2018-05-07 13:10:00,106.5,106.62,106.43,106.61,2450.0,95.1178,95.2249,95.0552,95.216,2450.0
2018-05-07 13:15:00,106.61,106.64,106.5,106.64,3200.0,95.216,95.2428,95.1178,95.2428,3200.0
2018-05-07 13:20:00,106.65,106.76,106.65,106.72,4700.0,95.2517,95.35,95.2517,95.3142,4700.0
2018-05-07 13:25:00,106.68,106.8,106.61,106.61,4700.0,95.2785,95.3857,95.216,95.216,4700.0
2018-05-07 13:30:00,106.66,106.75,106.63,106.74,5241.0,95.2607,95.341,95.2339,95.3321,5241.0
2018-05-07 13:35:00,106.75,106.75,106.63,106.7,3300.0,95.341,95.341,95.2339,95.2964,3300.0
2018-05-07 13:40:00,106.72,106.85,106.7,106.75,6000.0,95.3142,95.4303,95.2964,95.341,6000.0
2018-05-07 13:45:00,106.67,106.77,106.67,106.73,1800.0,95.2696,95.3589,95.2696,95.3232,1800.0
2018-05-07 13:50:00,106.75,106.75,106.69,106.74,2527.0,95.341,95.341,95.2874,95.3321,2527.0
2018-05-07 13:55:00,106.73,106.8,106.64,106.79,4475.0,95.3232,95.3857,95.2428,95.3768,4475.0
2018-05-07 14:00:00,106.77,106.86,106.71,106.83,5859.0,95.3589,95.4393,95.3053,95.4125,5859.0
2018-05-07 14:05:00,106.78,106.79,106.71,106.74,4357.0,95.3678,95.3768,95.3053,95.3321,4357.0
2018-05-07 14:10:00,106.77,106.77,106.7,106.73,1800.0,95.3589,95.3589,95.2964,95.3232,1800.0
2018-05-07 14:15:00,106.69,106.92,106.69,106.89,3800.0,95.2874,95.4929,95.2874,95.4661,3800.0
2018-05-07 14:20:00,106.86,107.01,106.84,107.01,8705.0,95.4393,95.5732,95.4214,95.5732,8705.0
2018-05-07 14:25:00,106.96,107.13,106.91,107.11,5210.0,95.5286,95.6804,95.4839,95.6626,5210.0
2018-05-07 14:30:00,107.15,107.25,107.09,107.12,7611.0,95.6983,95.7876,95.6447,95.6715,7611.0
2018-05-07 14:35:00,107.14,107.2,106.95,107.03,4513.0,95.6894,95.7429,95.5197,95.5911,4513.0
2018-05-07 14:40:00,107.07,107.14,106.96,107.02,6100.0,95.6268,95.6894,95.5286,95.5822,6100.0
2018-05-07 14:45:00,106.94,107.1,106.9,106.93,4658.0,95.5107,95.6536,95.475,95.5018,4658.0
2018-05-07 14:50:00,106.96,106.96,106.59,106.72,4743.0,95.5286,95.5286,95.1981,95.3142,4743.0
2018-05-07 14:55:00,106.81,106.95,106.73,106.83,5000.0,95.3946,95.5197,95.3232,95.4125,5000.0
2018-05-07 15:00:00,106.83,106.88,106.75,106.85,4848.0,95.4125,95.4571,95.341,95.4303,4848.0
2018-05-07 15:05:00,106.89,106.92,106.82,106.87,7300.0,95.4661,95.4929,95.4036,95.4482,7300.0
2018-05-07 15:10:00,106.86,106.89,106.33,106.38,6692.0,95.4393,95.4661,94.9659,95.0106,6692.0
2018-05-07 15:15:00,106.36,106.66,106.36,106.5,19586.0,94.9927,95.2607,94.9927,95.1178,19586.0
2018-05-07 15:20:00,106.49,106.54,106.28,106.44,29058.0,95.1088,95.1535,94.9213,95.0642,29058.0
2018-05-07 15:25:00,106.48,106.7,106.41,106.67,17434.0,95.0999,95.2964,95.0374,95.2696,17434.0
2018-05-07 15:30:00,106.66,106.78,106.55,106.76,13371.0,95.2607,95.3678,95.1624,95.35,13371.0
2018-05-07 15:35:00,106.71,106.89,106.67,106.72,15647.0,95.3053,95.4661,95.2696,95.3142,15647.0
2018-05-07 15:40:00,106.71,106.86,106.71,106.75,23654.0,95.3053,95.4393,95.3053,95.341,23654.0
2018-05-07 15:45:00,106.69,106.78,106.52,106.73,15826.0,95.2874,95.3678,95.1356,95.3232,15826.0
2018-05-07 15:50:00,106.75,106.97,106.46,106.65,33718.0,95.341,95.5375,95.082,95.2517,33718.0
2018-05-07 15:55:00,106.67,106.73,106.58,106.7,61159.0,95.2696,95.3232,95.1892,95.2964,61159.0
2018-05-08 09:30:00,105.66,106.52,105.52,106.48,38614.0,94.3675,95.1356,94.2425,95.0999,38614.0
2018-05-08 09:35:00,106.48,106.49,106.02,106.09,7206.0,95.0999,95.1088,94.6891,94.7516,7206.0
2018-05-08 09:40:00,106.18,106.3,105.99,106.02,4445.0,94.832,94.9391,94.6623,94.6891,4445.0
2018-05-08 09:45:00,105.99,106.14,105.98,106.12,12047.0,94.6623,94.7962,94.6533,94.7784,12047.0
2018-05-08 09:50:00,106.09,106.22,105.87,105.91,14238.0,94.7516,94.8677,94.5551,94.5908,14238.0
2018-05-08 09:55:00,105.82,105.97,105.76,105.88,7553.0,94.5104,94.6444,94.4568,94.564,7553.0
2018-05-08 10:00:00,105.96,106.15,105.96,106.1,9365.0,94.6355,94.8052,94.6355,94.7605,9365.0
2018-05-08 10:05:00,106.09,106.16,105.94,106.11,13200.0,94.7516,94.8141,94.6176,94.7694,13200.0
2018-05-08 10:10:00,106.05,106.28,106.03,106.14,10600.0,94.7158,94.9213,94.698,94.7962,10600.0
2018-05-08 10:15:00,106.04,106.51,106.04,106.51,12975.0,94.7069,95.1267,94.7069,95.1267,12975.0
2018-05-08 10:20:00,106.43,106.59,106.35,106.57,6597.0,95.0552,95.1981,94.9838,95.1803,6597.0
2018-05-08 10:25:00,106.57,106.73,106.33,106.56,5510.0,95.1803,95.3232,94.9659,95.1713,5510.0
2018-05-08 10:30:00,106.68,106.79,106.53,106.79,6293.0,95.2785,95.3768,95.1445,95.3768,6293.0
2018-05-08 10:35:00,106.75,106.75,106.41,106.53,13700.0,95.341,95.341,95.0374,95.1445,13700.0
2018-05-08 10:40:00,106.62,106.8,106.56,106.72,11446.0,95.2249,95.3857,95.1713,95.3142,11446.0
2018-05-08 10:45:00,106.67,106.77,106.59,106.66,9395.0,95.2696,95.3589,95.1981,95.2607,9395.0
2018-05-08 10:50:00,106.63,106.84,106.56,106.84,9456.0,95.2339,95.4214,95.1713,95.4214,9456.0
2018-05-08 10:55:00,106.83,106.87,106.52,106.52,7999.0,95.4125,95.4482,95.1356,95.1356,7999.0
2018-05-08 11:00:00,106.51,106.68,106.48,106.53,13935.0,95.1267,95.2785,95.0999,95.1445,13935.0
2018-05-08 11:05:00,106.51,106.52,106.22,106.25,11581.0,95.1267,95.1356,94.8677,94.8945,11581.0
2018-05-08 11:10:00,106.25,106.83,106.24,106.73,5900.0,94.8945,95.4125,94.8855,95.3232,5900.0
2018-05-08 11:15:00,106.75,107.19,106.75,107.04,11024.0,95.341,95.734,95.341,95.6,11024.0
2018-05-08 11:20:00,107.11,107.11,106.73,106.74,5755.0,95.6626,95.6626,95.3232,95.3321,5755.0
2018-05-08 11:25:00,106.74,107.02,106.74,106.97,3486.0,95.3321,95.5822,95.3321,95.5375,3486.0
2018-05-08 11:30:00,106.85,107.0,106.76,106.84,4800.0,95.4303,95.5643,95.35,95.4214,4800.0
2018-05-08 11:35:00,106.84,106.98,106.7,106.74,4982.0,95.4214,95.5465,95.2964,95.3321,4982.0
2018-05-08 11:40:00,106.73,107.01,106.73,107.01,5545.0,95.3232,95.5732,95.3232,95.5732,5545.0
2018-05-08 11:45:00,106.97,107.16,106.97,107.05,3700.0,95.5375,95.7072,95.5375,95.609,3700.0
2018-05-08 11:50:00,107.05,107.1,106.93,106.94,7771.0,95.609,95.6536,95.5018,95.5107,7771.0
2018-05-08 11:55:00,106.94,107.06,106.94,107.01,3075.0,95.5107,95.6179,95.5107,95.5732,3075.0
2018-05-08 12:00:00,106.96,107.08,106.93,106.95,1030.0,95.5286,95.6358,95.5018,95.5197,1030.0
2018-05-08 12:05:00,106.99,107.08,106.88,106.95,5410.0,95.5554,95.6358,95.4571,95.5197,5410.0
2018-05-08 12:10:00,106.95,107.15,106.91,107.15,3700.0,95.5197,95.6983,95.4839,95.6983,3700.0
2018-05-08 12:15:00,107.07,107.09,106.97,107.0,4210.0,95.6268,95.6447,95.5375,95.5643,4210.0
2018-05-08 12:20:00,106.96,106.97,106.89,106.95,1100.0,95.5286,95.5375,95.4661,95.5197,1100.0
2018-05-08 12:25:00,106.91,106.99,106.89,106.9,2399.0,95.4839,95.5554,95.4661,95.475,2399.0
2018-05-08 12:30:00,106.87,106.98,106.85,106.93,2391.0,95.4482,95.5465,95.4303,95.5018,2391.0
2018-05-08 12:35:00,106.88,107.05,106.87,106.95,1700.0,95.4571,95.609,95.4482,95.5197,1700.0
2018-05-08 12:40:00,106.94,107.04,106.94,106.99,720.0,95.5107,95.6,95.5107,95.5554,720.0
2018-05-08 12:45:00,106.97,107.03,106.92,106.92,3200.0,95.5375,95.5911,95.4929,95.4929,3200.0
2018-05-08 12:50:00,106.95,106.97,106.68,106.68,3200.0,95.5197,95.5375,95.2785,95.2785,3200.0
2018-05-08 12:55:00,106.69,106.73,106.51,106.6,3295.0,95.2874,95.3232,95.1267,95.2071,3295.0
2018-05-08 13:00:00,106.72,106.97,106.66,106.93,4200.0,95.3142,95.5375,95.2607,95.5018,4200.0
2018-05-08 13:05:00,106.97,107.04,106.96,107.0,1400.0,95.5375,95.6,95.5286,95.5643,1400.0
2018-05-08 13:10:00,106.94,107.0,106.83,106.91,2016.0,95.5107,95.5643,95.4125,95.4839,2016.0
2018-05-08 13:15:00,106.9,107.0,106.9,106.96,1600.0,95.475,95.5643,95.475,95.5286,1600.0
2018-05-08 13:20:00,106.94,107.06,106.93,106.95,2010.0,95.5107,95.6179,95.5018,95.5197,2010.0
2018-05-08 13:25:00,106.98,107.13,106.98,107.01,1900.0,95.5465,95.6804,95.5465,95.5732,1900.0
2018-05-08 13:30:00,107.02,107.02,106.97,106.98,2491.0,95.5822,95.5822,95.5375,95.5465,2491.0
2018-05-08 13:35:00,106.98,107.0,106.91,106.94,3365.0,95.5465,95.5643,95.4839,95.5107,3365.0
2018-05-08 13:40:00,106.93,106.93,106.82,106.86,2335.0,95.5018,95.5018,95.4036,95.4393,2335.0
2018-05-08 13:45:00,106.84,106.85,106.67,106.67,2750.0,95.4214,95.4303,95.2696,95.2696,2750.0
2018-05-08 13:50:00,106.67,106.73,106.66,106.73,1700.0,95.2696,95.3232,95.2607,95.3232,1700.0
2018-05-08 13:55:00,106.66,106.68,106.33,106.37,9113.0,95.2607,95.2785,94.9659,95.0016,9113.0
2018-05-08 14:00:00,106.4,106.66,106.37,106.52,5700.0,95.0284,95.2607,95.0016,95.1356,5700.0
2018-05-08 14:05:00,106.53,106.73,106.47,106.67,4648.0,95.1445,95.3232,95.091,95.2696,4648.0
2018-05-08 14:10:00,106.67,106.81,106.57,106.71,6265.0,95.2696,95.3946,95.1803,95.3053,6265.0
2018-05-08 14:15:00,106.72,106.99,106.72,106.98,8312.0,95.3142,95.5554,95.3142,95.5465,8312.0
2018-05-08 14:20:00,106.92,107.18,106.82,107.18,4096.0,95.4929,95.7251,95.4036,95.7251,4096.0
2018-05-08 14:25:00,107.12,107.21,106.83,106.89,5805.0,95.6715,95.7519,95.4125,95.4661,5805.0
2018-05-08 14:30:00,106.84,106.91,106.71,106.88,3670.0,95.4214,95.4839,95.3053,95.4571,3670.0
2018-05-08 14:35:00,106.9,106.94,106.55,106.59,4000.0,95.475,95.5107,95.1624,95.1981,4000.0
2018-05-08 14:40:00,106.53,106.53,106.27,106.3,3700.0,95.1445,95.1445,94.9123,94.9391,3700.0
2018-05-08 14:45:00,106.36,106.46,106.26,106.35,4162.0,94.9927,95.082,94.9034,94.9838,4162.0
2018-05-08 14:50:00,106.3,106.53,106.21,106.49,10456.0,94.9391,95.1445,94.8587,95.1088,10456.0
2018-05-08 14:55:00,106.51,106.55,106.4,106.4,3185.0,95.1267,95.1624,95.0284,95.0284,3185.0
2018-05-08 15:00:00,106.35,106.55,106.26,106.55,11983.0,94.9838,95.1624,94.9034,95.1624,11983.0
2018-05-08 15:05:00,106.6,106.62,106.45,106.57,4620.0,95.2071,95.2249,95.0731,95.1803,4620.0
2018-05-08 15:10:00,106.5,106.61,106.42,106.55,8101.0,95.1178,95.216,95.0463,95.1624,8101.0
2018-05-08 15:15:00,106.53,106.55,106.36,106.46,7570.0,95.1445,95.1624,94.9927,95.082,7570.0
2018-05-08 15:20:00,106.49,106.58,106.45,106.45,4900.0,95.1088,95.1892,95.0731,95.0731,4900.0
2018-05-08 15:25:00,106.46,106.55,106.4,106.54,4108.0,95.082,95.1624,95.0284,95.1535,4108.0
2018-05-08 15:30:00,106.54,106.73,106.53,106.67,7327.0,95.1535,95.3232,95.1445,95.2696,7327.0
2018-05-08 15:35:00,106.72,106.8,106.64,106.65,8837.0,95.3142,95.3857,95.2428,95.2517,8837.0
2018-05-08 15:40:00,106.66,106.69,106.55,106.55,6800.0,95.2607,95.2874,95.1624,95.1624,6800.0
2018-05-08 15:45:00,106.5,106.6,106.48,106.49,10590.0,95.1178,95.2071,95.0999,95.1088,10590.0
2018-05-08 15:50:00,106.51,106.64,106.5,106.64,21972.0,95.1267,95.2428,95.1178,95.2428,21972.0
2018-05-08 15:55:00,106.6,106.94,106.6,106.91,44918.0,95.2071,95.5107,95.2071,95.4839,44918.0
2018-05-09 09:30:00,107.5,107.5,106.9,107.42,14096.0,96.0109,96.0109,95.475,95.9394,14096.0
2018-05-09 09:35:00,107.43,107.64,107.31,107.31,7648.0,95.9484,96.1359,95.8412,95.8412,7648.0
2018-05-09 09:40:00,107.23,107.79,107.23,107.79,9363.0,95.7697,96.2699,95.7697,96.2699,9363.0
2018-05-09 09:45:00,107.81,108.06,107.7,107.94,13739.0,96.2877,96.511,96.1895,96.4039,13739.0
2018-05-09 09:50:00,108.0,108.02,107.8,107.81,4333.0,96.4574,96.4753,96.2788,96.2877,4333.0
2018-05-09 09:55:00,107.81,107.86,107.48,107.49,3822.0,96.2877,96.3324,95.993,96.0019,3822.0
2018-05-09 10:00:00,107.53,107.53,107.26,107.47,4700.0,96.0377,96.0377,95.7965,95.9841,4700.0
2018-05-09 10:05:00,107.39,107.7,107.38,107.67,7400.0,95.9126,96.1895,95.9037,96.1627,7400.0
2018-05-09 10:10:00,107.76,107.84,107.69,107.79,3725.0,96.2431,96.3145,96.1806,96.2699,3725.0
2018-05-09 10:15:00,107.85,108.25,107.66,108.25,8366.0,96.3235,96.6807,96.1538,96.6807,8366.0
2018-05-09 10:20:00,108.28,108.33,107.71,107.79,6844.0,96.7075,96.7522,96.1984,96.2699,6844.0
2018-05-09 10:25:00,107.78,107.94,107.66,107.69,5100.0,96.261,96.4039,96.1538,96.1806,5100.0
2018-05-09 10:30:00,107.67,107.7,107.38,107.5,4374.0,96.1627,96.1895,95.9037,96.0109,4374.0
2018-05-09 10:35:00,107.45,107.62,107.39,107.46,4710.0,95.9662,96.1181,95.9126,95.9752,4710.0
2018-05-09 10:40:00,107.53,107.8,107.52,107.73,5207.0,96.0377,96.2788,96.0287,96.2163,5207.0
2018-05-09 10:45:00,107.74,107.86,107.66,107.86,5610.0,96.2252,96.3324,96.1538,96.3324,5610.0
2018-05-09 10:50:00,107.89,107.9,107.48,107.49,5716.0,96.3592,96.3681,95.993,96.0019,5716.0
2018-05-09 10:55:00,107.38,107.48,107.16,107.31,7568.0,95.9037,95.993,95.7072,95.8412,7568.0
2018-05-09 11:00:00,107.33,107.42,107.22,107.35,12164.0,95.859,95.9394,95.7608,95.8769,12164.0
2018-05-09 11:05:00,107.4,107.64,107.33,107.64,9228.0,95.9216,96.1359,95.859,96.1359,9228.0
2018-05-09 11:10:00,107.69,107.7,107.54,107.57,5486.0,96.1806,96.1895,96.0466,96.0734,5486.0
2018-05-09 11:15:00,107.52,107.72,107.52,107.69,7919.0,96.0287,96.2074,96.0287,96.1806,7919.0
2018-05-09 11:20:00,107.7,107.97,107.7,107.9,5800.0,96.1895,96.4306,96.1895,96.3681,5800.0
2018-05-09 11:25:00,107.85,107.87,107.61,107.87,3328.0,96.3235,96.3413,96.1091,96.3413,3328.0
2018-05-09 11:30:00,107.86,107.93,107.81,107.93,2400.0,96.3324,96.3949,96.2877,96.3949,2400.0
2018-05-09 11:35:00,107.98,108.05,107.83,107.9,3462.0,96.4396,96.5021,96.3056,96.3681,3462.0
2018-05-09 11:40:00,107.84,108.05,107.8,108.0,2049.0,96.3145,96.5021,96.2788,96.4574,2049.0
2018-05-09 11:45:00,107.93,108.0,107.9,107.98,2521.0,96.3949,96.4574,96.3681,96.4396,2521.0
2018-05-09 11:50:00,107.99,107.99,107.94,107.94,2600.0,96.4485,96.4485,96.4039,96.4039,2600.0
2018-05-09 11:55:00,107.99,108.16,107.99,108.16,4268.0,96.4485,96.6003,96.4485,96.6003,4268.0
2018-05-09 12:00:00,108.18,108.3,108.18,108.28,3200.0,96.6182,96.7254,96.6182,96.7075,3200.0
2018-05-09 12:05:00,108.22,108.22,108.04,108.05,3107.0,96.6539,96.6539,96.4932,96.5021,3107.0
2018-05-09 12:10:00,108.04,108.1,108.0,108.03,1600.0,96.4932,96.5468,96.4574,96.4842,1600.0
2018-05-09 12:15:00,108.04,108.06,107.86,108.02,3331.0,96.4932,96.511,96.3324,96.4753,3331.0
2018-05-09 12:20:00,108.08,108.15,108.02,108.13,3500.0,96.5289,96.5914,96.4753,96.5735,3500.0
2018-05-09 12:25:00,108.14,108.37,108.14,108.31,3598.0,96.5825,96.7879,96.5825,96.7343,3598.0
2018-05-09 12:30:00,108.34,108.48,108.33,108.48,4200.0,96.7611,96.8861,96.7522,96.8861,4200.0
2018-05-09 12:35:00,108.43,108.49,108.37,108.43,4700.0,96.8415,96.8951,96.7879,96.8415,4700.0
2018-05-09 12:40:00,108.4,108.52,108.39,108.39,5550.0,96.8147,96.9219,96.8058,96.8058,5550.0
2018-05-09 12:45:00,108.3,108.51,108.3,108.5,5841.0,96.7254,96.9129,96.7254,96.904,5841.0
2018-05-09 12:50:00,108.51,108.51,108.45,108.45,1866.0,96.9129,96.9129,96.8593,96.8593,1866.0
2018-05-09 12:55:00,108.47,108.47,108.36,108.39,1750.0,96.8772,96.8772,96.779,96.8058,1750.0
2018-05-09 13:00:00,108.41,108.68,108.4,108.58,7212.0,96.8236,97.0648,96.8147,96.9755,7212.0
2018-05-09 13:05:00,108.58,108.71,108.54,108.63,3550.0,96.9755,97.0916,96.9397,97.0201,3550.0
2018-05-09 13:10:00,108.67,108.71,108.57,108.57,3932.0,97.0558,97.0916,96.9665,96.9665,3932.0
2018-05-09 13:15:00,108.61,108.65,108.57,108.6,4970.0,97.0022,97.038,96.9665,96.9933,4970.0
2018-05-09 13:20:00,108.59,108.71,108.58,108.71,4339.0,96.9844,97.0916,96.9755,97.0916,4339.0
2018-05-09 13:25:00,108.73,108.9,108.72,108.89,3970.0,97.1094,97.2613,97.1005,97.2523,3970.0
2018-05-09 13:30:00,108.88,109.03,108.87,108.97,9475.0,97.2434,97.3774,97.2345,97.3238,9475.0
2018-05-09 13:35:00,108.94,108.99,108.85,108.92,4510.0,97.297,97.3416,97.2166,97.2791,4510.0
2018-05-09 13:40:00,108.93,108.96,108.87,108.88,3315.0,97.288,97.3148,97.2345,97.2434,3315.0
2018-05-09 13:45:00,108.87,109.0,108.8,109.0,3392.0,97.2345,97.3506,97.1719,97.3506,3392.0
2018-05-09 13:50:00,108.95,109.04,108.86,109.04,4501.0,97.3059,97.3863,97.2255,97.3863,4501.0
2018-05-09 13:55:00,109.01,109.01,108.85,108.96,3775.0,97.3595,97.3595,97.2166,97.3148,3775.0
2018-05-09 14:00:00,108.92,108.92,108.78,108.84,4650.0,97.2791,97.2791,97.1541,97.2077,4650.0
2018-05-09 14:05:00,108.86,108.86,108.81,108.83,2638.0,97.2255,97.2255,97.1809,97.1987,2638.0
2018-05-09 14:10:00,108.9,109.0,108.86,108.98,4821.0,97.2613,97.3506,97.2255,97.3327,4821.0
2018-05-09 14:15:00,108.96,108.96,108.82,108.82,1600.0,97.3148,97.3148,97.1898,97.1898,1600.0
2018-05-09 14:20:00,108.85,108.89,108.78,108.83,3485.0,97.2166,97.2523,97.1541,97.1987,3485.0
2018-05-09 14:25:00,108.88,108.88,108.66,108.8,5347.0,97.2434,97.2434,97.0469,97.1719,5347.0
2018-05-09 14:30:00,108.8,108.87,108.76,108.84,2359.0,97.1719,97.2345,97.1362,97.2077,2359.0
2018-05-09 14:35:00,108.88,108.92,108.74,108.74,3000.0,97.2434,97.2791,97.1184,97.1184,3000.0
2018-05-09 14:40:00,108.77,108.93,108.77,108.93,4850.0,97.1451,97.288,97.1451,97.288,4850.0
2018-05-09 14:45:00,108.83,108.93,108.78,108.88,4000.0,97.1987,97.288,97.1541,97.2434,4000.0
2018-05-09 14:50:00,108.92,109.0,108.89,108.9,7664.0,97.2791,97.3506,97.2523,97.2613,7664.0
2018-05-09 14:55:00,108.89,108.9,108.8,108.82,2600.0,97.2523,97.2613,97.1719,97.1898,2600.0
2018-05-09 15:00:00,108.81,108.81,108.65,108.65,5209.0,97.1809,97.1809,97.038,97.038,5209.0
2018-05-09 15:05:00,108.68,108.85,108.67,108.82,4100.0,97.0648,97.2166,97.0558,97.1898,4100.0
2018-05-09 15:10:00,108.79,108.79,108.7,108.77,11069.0,97.163,97.163,97.0826,97.1451,11069.0
2018-05-09 15:15:00,108.8,108.89,108.77,108.83,10400.0,97.1719,97.2523,97.1451,97.1987,10400.0
2018-05-09 15:20:00,108.82,109.01,108.8,108.98,11360.0,97.1898,97.3595,97.1719,97.3327,11360.0
2018-05-09 15:25:00,108.95,109.03,108.93,108.98,13183.0,97.3059,97.3774,97.288,97.3327,13183.0
2018-05-09 15:30:00,109.02,109.09,108.96,109.0,12566.0,97.3684,97.4309,97.3148,97.3506,12566.0
2018-05-09 15:35:00,109.02,109.11,108.94,108.94,8130.0,97.3684,97.4488,97.297,97.297,8130.0
2018-05-09 15:40:00,108.89,108.89,108.66,108.66,6833.0,97.2523,97.2523,97.0469,97.0469,6833.0
2018-05-09 15:45:00,108.71,108.85,108.67,108.8,10726.0,97.0916,97.2166,97.0558,97.1719,10726.0
2018-05-09 15:50:00,108.82,109.09,108.81,109.01,22170.0,97.1898,97.4309,97.1809,97.3595,22170.0
2018-05-09 15:55:00,109.03,109.22,108.98,109.17,59244.0,97.3774,97.5471,97.3327,97.5024,59244.0
2018-05-10 09:30:00,109.68,109.95,109.3,109.57,11944.0,97.9579,98.199,97.6185,97.8596,11944.0
2018-05-10 09:35:00,109.69,109.79,109.46,109.58,3164.0,97.9668,98.0561,97.7614,97.8686,3164.0
2018-05-10 09:40:00,109.65,109.98,109.65,109.79,4002.0,97.9311,98.2258,97.9311,98.0561,4002.0
2018-05-10 09:45:00,109.84,109.85,109.61,109.62,1900.0,98.1008,98.1097,97.8954,97.9043,1900.0
2018-05-10 09:50:00,109.57,109.75,109.54,109.69,3236.0,97.8596,98.0204,97.8329,97.9668,3236.0
2018-05-10 09:55:00,109.75,109.78,109.5,109.64,2496.0,98.0204,98.0472,97.7971,97.9222,2496.0
2018-05-10 10:00:00,109.48,109.5,109.33,109.5,3187.0,97.7793,97.7971,97.6453,97.7971,3187.0
2018-05-10 10:05:00,109.57,109.79,109.57,109.63,2035.0,97.8596,98.0561,97.8596,97.9132,2035.0
2018-05-10 10:10:00,109.7,109.71,109.37,109.37,1843.0,97.9758,97.9847,97.681,97.681,1843.0
2018-05-10 10:15:00,109.34,109.36,109.18,109.19,1728.0,97.6542,97.6721,97.5113,97.5203,1728.0
2018-05-10 10:20:00,109.27,109.3,109.18,109.25,1100.0,97.5917,97.6185,97.5113,97.5738,1100.0
2018-05-10 10:25:00,109.27,109.38,109.27,109.29,2425.0,97.5917,97.69,97.5917,97.6096,2425.0
2018-05-10 10:30:00,109.3,109.37,109.24,109.26,1600.0,97.6185,97.681,97.5649,97.5828,1600.0
2018-05-10 10:35:00,109.25,109.28,109.22,109.27,974.0,97.5738,97.6006,97.5471,97.5917,974.0
2018-05-10 10:40:00,109.22,109.43,109.22,109.4,2400.0,97.5471,97.7346,97.5471,97.7078,2400.0
2018-05-10 10:45:00,109.39,109.52,109.37,109.52,1912.0,97.6989,97.815,97.681,97.815,1912.0
2018-05-10 10:50:00,109.56,109.56,109.38,109.38,2033.0,97.8507,97.8507,97.69,97.69,2033.0
2018-05-10 10:55:00,109.41,109.41,109.34,109.34,900.0,97.7167,97.7167,97.6542,97.6542,900.0
2018-05-10 11:00:00,109.35,109.43,109.34,109.4,1700.0,97.6632,97.7346,97.6542,97.7078,1700.0
2018-05-10 11:05:00,109.45,109.45,109.36,109.43,2095.0,97.7525,97.7525,97.6721,97.7346,2095.0
2018-05-10 11:10:00,109.47,109.57,109.47,109.54,1355.0,97.7703,97.8596,97.7703,97.8329,1355.0
2018-05-10 11:15:00,109.55,109.69,109.55,109.68,3100.0,97.8418,97.9668,97.8418,97.9579,3100.0
2018-05-10 11:20:00,109.65,109.69,109.59,109.63,2300.0,97.9311,97.9668,97.8775,97.9132,2300.0
2018-05-10 11:25:00,109.64,109.67,109.63,109.66,2387.0,97.9222,97.949,97.9132,97.94,2387.0
2018-05-10 11:30:00,109.67,109.7,109.57,109.64,2332.0,97.949,97.9758,97.8596,97.9222,2332.0
2018-05-10 11:35:00,109.66,109.68,109.6,109.66,1700.0,97.94,97.9579,97.8864,97.94,1700.0
2018-05-10 11:40:00,109.61,109.61,109.54,109.57,2835.0,97.8954,97.8954,97.8329,97.8596,2835.0
2018-05-10 11:45:00,109.59,109.63,109.54,109.6,1330.0,97.8775,97.9132,97.8329,97.8864,1330.0
2018-05-10 11:50:00,109.64,109.68,109.6,109.6,2387.0,97.9222,97.9579,97.8864,97.8864,2387.0
2018-05-10 11:55:00,109.6,109.71,109.55,109.66,1830.0,97.8864,97.9847,97.8418,97.94,1830.0
2018-05-10 12:00:00,109.65,109.76,109.65,109.76,500.0,97.9311,98.0293,97.9311,98.0293,500.0
2018-05-10 12:05:00,109.76,109.88,109.76,109.87,7873.0,98.0293,98.1365,98.0293,98.1276,7873.0
2018-05-10 12:10:00,109.86,109.97,109.86,109.97,1953.0,98.1187,98.2169,98.1187,98.2169,1953.0
2018-05-10 12:15:00,109.94,110.14,109.92,110.07,3828.0,98.1901,98.3687,98.1722,98.3062,3828.0
2018-05-10 12:20:00,110.13,110.13,109.92,109.92,1500.0,98.3598,98.3598,98.1722,98.1722,1500.0
2018-05-10 12:25:00,109.96,110.11,109.96,110.11,900.0,98.208,98.3419,98.208,98.3419,900.0
2018-05-10 12:30:00,110.06,110.15,110.01,110.15,1423.0,98.2973,98.3777,98.2526,98.3777,1423.0
2018-05-10 12:35:00,110.1,110.15,110.04,110.15,1200.0,98.333,98.3777,98.2794,98.3777,1200.0
2018-05-10 12:40:00,110.15,110.18,110.14,110.14,759.0,98.3777,98.4045,98.3687,98.3687,759.0
2018-05-10 12:45:00,110.23,110.23,110.12,110.12,800.0,98.4491,98.4491,98.3509,98.3509,800.0
2018-05-10 12:50:00,110.16,110.23,110.12,110.18,3918.0,98.3866,98.4491,98.3509,98.4045,3918.0
2018-05-10 12:55:00,110.22,110.33,110.22,110.3,2990.0,98.4402,98.5384,98.4402,98.5116,2990.0
2018-05-10 13:00:00,110.35,110.49,110.35,110.49,3080.0,98.5563,98.6813,98.5563,98.6813,3080.0
2018-05-10 13:05:00,110.48,110.56,110.37,110.41,2585.0,98.6724,98.7438,98.5741,98.6099,2585.0
2018-05-10 13:10:00,110.5,110.5,110.4,110.4,1200.0,98.6903,98.6903,98.6009,98.6009,1200.0
2018-05-10 13:15:00,110.41,110.53,110.4,110.53,1189.0,98.6099,98.717,98.6009,98.717,1189.0
2018-05-10 13:20:00,110.46,110.64,110.43,110.64,3435.0,98.6545,98.8153,98.6277,98.8153,3435.0
2018-05-10 13:25:00,110.54,110.61,110.42,110.45,3330.0,98.726,98.7885,98.6188,98.6456,3330.0
2018-05-10 13:30:00,110.45,110.48,110.38,110.48,2000.0,98.6456,98.6724,98.5831,98.6724,2000.0
2018-05-10 13:35:00,110.41,110.48,110.39,110.48,2420.0,98.6099,98.6724,98.592,98.6724,2420.0
2018-05-10 13:40:00,110.43,110.43,110.29,110.34,5300.0,98.6277,98.6277,98.5027,98.5474,5300.0
2018-05-10 13:45:00,110.31,110.31,110.14,110.17,2400.0,98.5206,98.5206,98.3687,98.3955,2400.0
2018-05-10 13:50:00,110.15,110.26,110.15,110.26,500.0,98.3777,98.4759,98.3777,98.4759,500.0
2018-05-10 13:55:00,110.19,110.21,110.11,110.17,845.0,98.4134,98.4312,98.3419,98.3955,845.0
2018-05-10 14:00:00,110.17,110.18,109.97,110.06,2334.0,98.3955,98.4045,98.2169,98.2973,2334.0
2018-05-10 14:05:00,110.08,110.35,110.08,110.34,5023.0,98.3151,98.5563,98.3151,98.5474,5023.0
2018-05-10 14:10:00,110.35,110.48,110.35,110.48,2501.0,98.5563,98.6724,98.5563,98.6724,2501.0
2018-05-10 14:15:00,110.42,110.52,110.42,110.51,2250.0,98.6188,98.7081,98.6188,98.6992,2250.0
2018-05-10 14:20:00,110.54,110.6,110.44,110.55,2188.0,98.726,98.7796,98.6367,98.7349,2188.0
2018-05-10 14:25:00,110.55,110.7,110.55,110.7,1600.0,98.7349,98.8689,98.7349,98.8689,1600.0
2018-05-10 14:30:00,110.69,110.69,110.58,110.66,2176.0,98.8599,98.8599,98.7617,98.8332,2176.0
2018-05-10 14:35:00,110.65,110.65,110.42,110.42,3200.0,98.8242,98.8242,98.6188,98.6188,3200.0
2018-05-10 14:40:00,110.41,110.5,110.33,110.49,2560.0,98.6099,98.6903,98.5384,98.6813,2560.0
2018-05-10 14:45:00,110.53,110.67,110.53,110.67,920.0,98.717,98.8421,98.717,98.8421,920.0
2018-05-10 14:50:00,110.67,110.79,110.65,110.69,3000.0,98.8421,98.9493,98.8242,98.8599,3000.0
2018-05-10 14:55:00,110.69,110.79,110.69,110.76,2600.0,98.8599,98.9493,98.8599,98.9225,2600.0
2018-05-10 15:00:00,110.76,110.85,110.64,110.72,6600.0,98.9225,99.0028,98.8153,98.8867,6600.0
2018-05-10 15:05:00,110.75,110.81,110.66,110.81,2500.0,98.9135,98.9671,98.8332,98.9671,2500.0
2018-05-10 15:10:00,110.8,110.87,110.7,110.83,6280.0,98.9582,99.0207,98.8689,98.985,6280.0
2018-05-10 15:15:00,110.84,110.88,110.44,110.69,15205.0,98.9939,99.0296,98.6367,98.8599,15205.0
2018-05-10 15:20:00,110.69,110.77,110.67,110.77,4000.0,98.8599,98.9314,98.8421,98.9314,4000.0
2018-05-10 15:25:00,110.76,110.86,110.75,110.86,3000.0,98.9225,99.0118,98.9135,99.0118,3000.0
2018-05-10 15:30:00,110.86,110.89,110.73,110.73,7398.0,99.0118,99.0386,98.8957,98.8957,7398.0
2018-05-10 15:35:00,110.73,110.74,110.62,110.72,7726.0,98.8957,98.9046,98.7974,98.8867,7726.0
2018-05-10 15:40:00,110.72,110.93,110.72,110.85,9995.0,98.8867,99.0743,98.8867,99.0028,9995.0
2018-05-10 15:45:00,110.79,110.9,110.78,110.9,12696.0,98.9493,99.0475,98.9403,99.0475,12696.0
2018-05-10 15:50:00,110.91,111.2,110.9,111.14,44519.0,99.0564,99.3154,99.0475,99.2619,44519.0
2018-05-10 15:55:00,111.12,111.12,111.0,111.05,47488.0,99.244,99.244,99.1368,99.1815,47488.0
2018-05-11 09:30:00,110.79,110.96,110.41,110.9,12854.0,98.9493,99.1011,98.6099,99.0475,12854.0
2018-05-11 09:35:00,110.8,111.22,110.8,111.22,5120.0,98.9582,99.3333,98.9582,99.3333,5120.0
2018-05-11 09:40:00,111.09,111.23,110.66,110.8,3500.0,99.2172,99.3422,98.8332,98.9582,3500.0
2018-05-11 09:45:00,110.66,110.91,110.43,110.43,5399.0,98.8332,99.0564,98.6277,98.6277,5399.0
2018-05-11 09:50:00,110.42,110.91,110.42,110.82,7600.0,98.6188,99.0564,98.6188,98.9761,7600.0
2018-05-11 09:55:00,110.8,111.03,110.73,111.02,2050.0,98.9582,99.1636,98.8957,99.1547,2050.0
2018-05-11 10:00:00,111.09,111.35,110.93,111.17,6296.0,99.2172,99.4494,99.0743,99.2886,6296.0
2018-05-11 10:05:00,111.2,111.41,111.16,111.4,2600.0,99.3154,99.503,99.2797,99.4941,2600.0
2018-05-11 10:10:00,111.44,111.78,111.42,111.72,6440.0,99.5298,99.8335,99.5119,99.7799,6440.0
2018-05-11 10:15:00,111.68,111.79,111.61,111.61,3135.0,99.7441,99.8424,99.6816,99.6816,3135.0
2018-05-11 10:20:00,111.71,111.78,111.56,111.63,7100.0,99.7709,99.8335,99.637,99.6995,7100.0
2018-05-11 10:25:00,111.63,111.63,111.15,111.28,3949.0,99.6995,99.6995,99.2708,99.3869,3949.0
2018-05-11 10:30:00,111.17,111.32,111.1,111.32,4225.0,99.2886,99.4226,99.2261,99.4226,4225.0
2018-05-11 10:35:00,111.33,111.5,111.33,111.4,5123.0,99.4315,99.5834,99.4315,99.4941,5123.0
2018-05-11 10:40:00,111.45,111.56,111.4,111.54,3600.0,99.5387,99.637,99.4941,99.6191,3600.0
2018-05-11 10:45:00,111.52,111.55,111.37,111.41,3800.0,99.6012,99.628,99.4673,99.503,3800.0
2018-05-11 10:50:00,111.46,111.5,111.3,111.46,3299.0,99.5477,99.5834,99.4048,99.5477,3299.0
2018-05-11 10:55:00,111.51,111.51,111.28,111.32,3322.0,99.5923,99.5923,99.3869,99.4226,3322.0
2018-05-11 11:00:00,111.34,111.35,111.16,111.16,4660.0,99.4405,99.4494,99.2797,99.2797,4660.0
2018-05-11 11:05:00,111.14,111.14,110.89,110.89,13247.0,99.2619,99.2619,99.0386,99.0386,13247.0
2018-05-11 11:10:00,110.8,111.08,110.76,111.04,5200.0,98.9582,99.2083,98.9225,99.1725,5200.0
2018-05-11 11:15:00,111.04,111.04,110.55,110.56,5653.0,99.1725,99.1725,98.7349,98.7438,5653.0
2018-05-11 11:20:00,110.57,110.88,110.56,110.79,2822.0,98.7528,99.0296,98.7438,98.9493,2822.0
2018-05-11 11:25:00,110.79,110.8,110.62,110.62,2584.0,98.9493,98.9582,98.7974,98.7974,2584.0
2018-05-11 11:30:00,110.6,110.62,110.41,110.44,2691.0,98.7796,98.7974,98.6099,98.6367,2691.0
2018-05-11 11:35:00,110.49,110.57,110.45,110.48,3200.0,98.6813,98.7528,98.6456,98.6724,3200.0
2018-05-11 11:40:00,110.5,110.7,110.49,110.7,14799.0,98.6903,98.8689,98.6813,98.8689,14799.0
2018-05-11 11:45:00,110.7,110.79,110.53,110.62,14471.0,98.8689,98.9493,98.717,98.7974,14471.0
2018-05-11 11:50:00,110.6,110.85,110.6,110.84,7318.0,98.7796,99.0028,98.7796,98.9939,7318.0
2018-05-11 11:55:00,110.82,110.97,110.72,110.97,3449.0,98.9761,99.11,98.8867,99.11,3449.0
2018-05-11 12:00:00,110.9,111.03,110.9,111.03,1200.0,99.0475,99.1636,99.0475,99.1636,1200.0
2018-05-11 12:05:00,110.97,111.09,110.94,111.0,7150.0,99.11,99.2172,99.0832,99.1368,7150.0
2018-05-11 12:10:00,110.92,111.03,110.72,110.78,25852.0,99.0654,99.1636,98.8867,98.9403,25852.0
2018-05-11 12:15:00,110.81,110.99,110.75,110.9,20900.0,98.9671,99.1279,98.9135,99.0475,20900.0
2018-05-11 12:20:00,110.94,110.94,110.67,110.87,14604.0,99.0832,99.0832,98.8421,99.0207,14604.0
2018-05-11 12:25:00,110.84,110.87,110.64,110.71,19446.0,98.9939,99.0207,98.8153,98.8778,19446.0
2018-05-11 12:30:00,110.71,110.85,110.64,110.82,13590.0,98.8778,99.0028,98.8153,98.9761,13590.0
2018-05-11 12:35:00,110.89,110.89,110.72,110.88,4752.0,99.0386,99.0386,98.8867,99.0296,4752.0
2018-05-11 12:40:00,110.82,110.83,110.69,110.76,9427.0,98.9761,98.985,98.8599,98.9225,9427.0
2018-05-11 12:45:00,110.77,110.82,110.7,110.77,8176.0,98.9314,98.9761,98.8689,98.9314,8176.0
2018-05-11 12:50:00,110.75,110.78,110.73,110.77,2736.0,98.9135,98.9403,98.8957,98.9314,2736.0
2018-05-11 12:55:00,110.79,110.81,110.68,110.81,1039.0,98.9493,98.9671,98.851,98.9671,1039.0
2018-05-11 13:00:00,110.74,110.74,110.62,110.64,1901.0,98.9046,98.9046,98.7974,98.8153,1901.0
2018-05-11 13:05:00,110.66,110.67,110.57,110.67,1335.0,98.8332,98.8421,98.7528,98.8421,1335.0
2018-05-11 13:10:00,110.7,110.81,110.68,110.79,1200.0,98.8689,98.9671,98.851,98.9493,1200.0
2018-05-11 13:15:00,110.73,110.8,110.71,110.71,2154.0,98.8957,98.9582,98.8778,98.8778,2154.0
2018-05-11 13:20:00,110.72,110.81,110.66,110.78,1300.0,98.8867,98.9671,98.8332,98.9403,1300.0
2018-05-11 13:25:00,110.69,110.93,110.69,110.93,1455.0,98.8599,99.0743,98.8599,99.0743,1455.0
2018-05-11 13:30:00,110.82,110.82,110.66,110.67,3509.0,98.9761,98.9761,98.8332,98.8421,3509.0
2018-05-11 13:35:00,110.66,110.78,110.59,110.78,2200.0,98.8332,98.9403,98.7706,98.9403,2200.0
2018-05-11 13:40:00,110.77,110.77,110.71,110.71,900.0,98.9314,98.9314,98.8778,98.8778,900.0
2018-05-11 13:45:00,110.73,110.79,110.65,110.79,5319.0,98.8957,98.9493,98.8242,98.9493,5319.0
2018-05-11 13:50:00,110.83,110.86,110.74,110.86,2889.0,98.985,99.0118,98.9046,99.0118,2889.0
2018-05-11 13:55:00,110.77,110.79,110.75,110.79,1800.0,98.9314,98.9493,98.9135,98.9493,1800.0
2018-05-11 14:00:00,110.73,110.83,110.64,110.64,3927.0,98.8957,98.985,98.8153,98.8153,3927.0
2018-05-11 14:05:00,110.64,110.67,110.45,110.58,5950.0,98.8153,98.8421,98.6456,98.7617,5950.0
2018-05-11 14:10:00,110.58,110.74,110.54,110.62,16542.0,98.7617,98.9046,98.726,98.7974,16542.0
2018-05-11 14:15:00,110.64,110.78,110.64,110.78,5064.0,98.8153,98.9403,98.8153,98.9403,5064.0
2018-05-11 14:20:00,110.79,110.91,110.79,110.85,4842.0,98.9493,99.0564,98.9493,99.0028,4842.0
2018-05-11 14:25:00,110.83,110.83,110.66,110.66,3192.0,98.985,98.985,98.8332,98.8332,3192.0
2018-05-11 14:30:00,110.66,110.8,110.63,110.8,4151.0,98.8332,98.9582,98.8064,98.9582,4151.0
2018-05-11 14:35:00,110.74,110.83,110.69,110.83,3299.0,98.9046,98.985,98.8599,98.985,3299.0
2018-05-11 14:40:00,110.81,110.81,110.65,110.66,3903.0,98.9671,98.9671,98.8242,98.8332,3903.0
2018-05-11 14:45:00,110.69,110.86,110.62,110.82,3691.0,98.8599,99.0118,98.7974,98.9761,3691.0
2018-05-11 14:50:00,110.8,110.85,110.65,110.67,4362.0,98.9582,99.0028,98.8242,98.8421,4362.0
2018-05-11 14:55:00,110.62,110.65,110.56,110.65,5000.0,98.7974,98.8242,98.7438,98.8242,5000.0
2018-05-11 15:00:00,110.71,110.91,110.71,110.87,7730.0,98.8778,99.0564,98.8778,99.0207,7730.0
2018-05-11 15:05:00,110.88,111.02,110.82,110.93,5500.0,99.0296,99.1547,98.9761,99.0743,5500.0
2018-05-11 15:10:00,110.95,110.95,110.81,110.81,3700.0,99.0922,99.0922,98.9671,98.9671,3700.0
2018-05-11 15:15:00,110.83,110.9,110.72,110.86,15234.0,98.985,99.0475,98.8867,99.0118,15234.0
2018-05-11 15:20:00,110.82,110.82,110.75,110.78,3845.0,98.9761,98.9761,98.9135,98.9403,3845.0
2018-05-11 15:25:00,110.77,110.8,110.73,110.74,3049.0,98.9314,98.9582,98.8957,98.9046,3049.0
2018-05-11 15:30:00,110.72,110.87,110.72,110.82,6802.0,98.8867,99.0207,98.8867,98.9761,6802.0
2018-05-11 15:35:00,110.84,111.01,110.84,111.01,6248.0,98.9939,99.1457,98.9939,99.1457,6248.0
2018-05-11 15:40:00,110.98,110.98,110.91,110.95,8901.0,99.119,99.119,99.0564,99.0922,8901.0
2018-05-11 15:45:00,110.94,111.05,110.86,111.05,21689.0,99.0832,99.1815,99.0118,99.1815,21689.0
2018-05-11 15:50:00,111.05,111.1,110.92,110.96,36983.0,99.1815,99.2261,99.0654,99.1011,36983.0
2018-05-11 15:55:00,110.96,111.1,110.9,111.08,47885.0,99.1011,99.2261,99.0475,99.2083,47885.0
2018-05-14 09:30:00,111.38,112.75,111.38,112.75,41684.0,100.138,101.3697,100.138,101.3697,41684.0
2018-05-14 09:35:00,112.66,113.21,112.56,113.11,21365.0,101.2888,101.7833,101.1989,101.6934,21365.0
2018-05-14 09:40:00,113.28,113.93,113.24,113.74,17581.0,101.8463,102.4306,101.8103,102.2598,17581.0
2018-05-14 09:45:00,113.74,113.74,113.33,113.41,20477.0,102.2598,102.2598,101.8912,101.9631,20477.0
2018-05-14 09:50:00,113.43,113.49,112.94,113.01,16643.0,101.9811,102.0351,101.5406,101.6035,16643.0
2018-05-14 09:55:00,113.0,113.1,112.6,112.6,6096.0,101.5945,101.6844,101.2349,101.2349,6096.0
2018-05-14 10:00:00,112.61,112.85,112.52,112.52,9874.0,101.2439,101.4597,101.163,101.163,9874.0
2018-05-14 10:05:00,112.46,112.73,112.46,112.72,17062.0,101.109,101.3518,101.109,101.3428,17062.0
2018-05-14 10:10:00,112.73,112.95,112.61,112.78,8986.0,101.3518,101.5496,101.2439,101.3967,8986.0
2018-05-14 10:15:00,112.81,113.08,112.77,113.0,5835.0,101.4237,101.6664,101.3877,101.5945,5835.0
2018-05-14 10:20:00,112.98,113.25,112.97,113.21,9191.0,101.5765,101.8193,101.5675,101.7833,9191.0
2018-05-14 10:25:00,113.2,113.41,113.07,113.41,19747.0,101.7743,101.9631,101.6574,101.9631,19747.0
2018-05-14 10:30:00,113.3,113.35,113.03,113.24,23332.0,101.8642,101.9092,101.6215,101.8103,23332.0
2018-05-14 10:35:00,113.24,113.29,113.11,113.11,14962.0,101.8103,101.8552,101.6934,101.6934,14962.0
2018-05-14 10:40:00,113.15,113.21,112.84,112.84,7374.0,101.7294,101.7833,101.4507,101.4507,7374.0
2018-05-14 10:45:00,112.84,112.84,112.59,112.66,3874.0,101.4507,101.4507,101.2259,101.2888,3874.0
2018-05-14 10:50:00,112.5,112.58,112.44,112.53,7500.0,101.145,101.2169,101.091,101.172,7500.0
2018-05-14 10:55:00,112.49,112.51,112.26,112.26,6634.0,101.136,101.154,100.9292,100.9292,6634.0
2018-05-14 11:00:00,112.23,112.31,112.16,112.29,7792.0,100.9022,100.9742,100.8393,100.9562,7792.0
2018-05-14 11:05:00,112.24,112.31,112.23,112.28,7205.0,100.9112,100.9742,100.9022,100.9472,7205.0
2018-05-14 11:10:00,112.29,112.57,112.14,112.44,17680.0,100.9562,101.2079,100.8213,101.091,17680.0
2018-05-14 11:15:00,112.47,112.64,112.47,112.55,4950.0,101.118,101.2708,101.118,101.1899,4950.0
2018-05-14 11:20:00,112.59,112.76,112.59,112.63,6850.0,101.2259,101.3787,101.2259,101.2619,6850.0
2018-05-14 11:25:00,112.69,112.73,112.52,112.56,9597.0,101.3158,101.3518,101.163,101.1989,9597.0
2018-05-14 11:30:00,112.57,112.82,112.51,112.82,6050.0,101.2079,101.4327,101.154,101.4327,6050.0
2018-05-14 11:35:00,112.82,112.88,112.66,112.66,11565.0,101.4327,101.4866,101.2888,101.2888,11565.0
2018-05-14 11:40:00,112.6,112.63,112.49,112.58,9781.0,101.2349,101.2619,101.136,101.2169,9781.0
2018-05-14 11:45:00,112.6,112.64,112.49,112.64,4500.0,101.2349,101.2708,101.136,101.2708,4500.0
2018-05-14 11:50:00,112.62,112.68,112.56,112.59,7463.0,101.2529,101.3068,101.1989,101.2259,7463.0
2018-05-14 11:55:00,112.59,112.64,112.5,112.52,4755.0,101.2259,101.2708,101.145,101.163,4755.0
2018-05-14 12:00:00,112.51,112.76,112.49,112.67,6211.0,101.154,101.3787,101.136,101.2978,6211.0
2018-05-14 12:05:00,112.73,113.0,112.66,112.99,6660.0,101.3518,101.5945,101.2888,101.5855,6660.0
2018-05-14 12:10:00,112.99,113.21,112.85,113.2,11227.0,101.5855,101.7833,101.4597,101.7743,11227.0
2018-05-14 12:15:00,113.15,113.16,113.02,113.04,7626.0,101.7294,101.7384,101.6125,101.6305,7626.0
2018-05-14 12:20:00,112.97,113.06,112.92,113.0,6777.0,101.5675,101.6485,101.5226,101.5945,6777.0
2018-05-14 12:25:00,113.0,113.09,112.89,113.09,3879.0,101.5945,101.6754,101.4956,101.6754,3879.0
2018-05-14 12:30:00,113.04,113.29,113.0,113.28,10108.0,101.6305,101.8552,101.5945,101.8463,10108.0
2018-05-14 12:35:00,113.29,113.39,113.26,113.3,3081.0,101.8552,101.9451,101.8283,101.8642,3081.0
2018-05-14 12:40:00,113.38,113.39,113.23,113.26,8230.0,101.9362,101.9451,101.8013,101.8283,8230.0
2018-05-14 12:45:00,113.22,113.24,113.03,113.03,5887.0,101.7923,101.8103,101.6215,101.6215,5887.0
2018-05-14 12:50:00,112.97,112.99,112.72,112.75,4200.0,101.5675,101.5855,101.3428,101.3697,4200.0
2018-05-14 12:55:00,112.72,112.73,112.49,112.53,8050.0,101.3428,101.3518,101.136,101.172,8050.0
2018-05-14 13:00:00,112.53,112.61,112.37,112.44,9456.0,101.172,101.2439,101.0281,101.091,9456.0
2018-05-14 13:05:00,112.38,112.39,112.25,112.25,4193.0,101.0371,101.0461,100.9202,100.9202,4193.0
2018-05-14 13:10:00,112.27,112.31,112.2,112.24,4941.0,100.9382,100.9742,100.8753,100.9112,4941.0
2018-05-14 13:15:00,112.25,112.25,111.99,112.01,4690.0,100.9202,100.9202,100.6865,100.7044,4690.0
2018-05-14 13:20:00,112.01,112.15,111.92,112.12,9962.0,100.7044,100.8303,100.6235,100.8033,9962.0
2018-05-14 13:25:00,112.12,112.12,111.98,112.1,3800.0,100.8033,100.8033,100.6775,100.7854,3800.0
2018-05-14 13:30:00,112.11,112.11,111.82,112.06,7044.0,100.7943,100.7943,100.5336,100.7494,7044.0
2018-05-14 13:35:00,112.05,112.19,112.04,112.14,5879.0,100.7404,100.8663,100.7314,100.8213,5879.0
2018-05-14 13:40:00,112.15,112.38,112.15,112.31,7599.0,100.8303,101.0371,100.8303,100.9742,7599.0
2018-05-14 13:45:00,112.3,112.33,112.2,112.25,4900.0,100.9652,100.9921,100.8753,100.9202,4900.0
2018-05-14 13:50:00,112.25,112.31,112.22,112.26,4162.0,100.9202,100.9742,100.8932,100.9292,4162.0
2018-05-14 13:55:00,112.24,112.35,112.24,112.28,6467.0,100.9112,101.0101,100.9112,100.9472,6467.0
2018-05-14 14:00:00,112.35,112.38,112.22,112.22,7291.0,101.0101,101.0371,100.8932,100.8932,7291.0
2018-05-14 14:05:00,112.22,112.27,112.13,112.13,12615.0,100.8932,100.9382,100.8123,100.8123,12615.0
2018-05-14 14:10:00,112.13,112.2,111.84,111.84,14791.0,100.8123,100.8753,100.5516,100.5516,14791.0
2018-05-14 14:15:00,111.87,111.9,111.71,111.88,6424.0,100.5786,100.6055,100.4347,100.5876,6424.0
2018-05-14 14:20:00,111.92,112.08,111.92,112.01,7757.0,100.6235,100.7674,100.6235,100.7044,7757.0
2018-05-14 14:25:00,112.0,112.29,111.98,112.26,8290.0,100.6954,100.9562,100.6775,100.9292,8290.0
2018-05-14 14:30:00,112.26,112.29,112.23,112.25,5250.0,100.9292,100.9562,100.9022,100.9202,5250.0
2018-05-14 14:35:00,112.24,112.37,112.24,112.36,3050.0,100.9112,101.0281,100.9112,101.0191,3050.0
2018-05-14 14:40:00,112.36,112.42,112.21,112.23,10862.0,101.0191,101.0731,100.8842,100.9022,10862.0
2018-05-14 14:45:00,112.26,112.32,112.17,112.17,8655.0,100.9292,100.9831,100.8483,100.8483,8655.0
2018-05-14 14:50:00,112.15,112.58,112.15,112.58,11411.0,100.8303,101.2169,100.8303,101.2169,11411.0
2018-05-14 14:55:00,112.51,112.68,112.51,112.67,8650.0,101.154,101.3068,101.154,101.2978,8650.0
2018-05-14 15:00:00,112.67,112.75,112.6,112.62,10452.0,101.2978,101.3697,101.2349,101.2529,10452.0
2018-05-14 15:05:00,112.56,112.7,112.47,112.68,7806.0,101.1989,101.3248,101.118,101.3068,7806.0
2018-05-14 15:10:00,112.68,112.78,112.63,112.73,10660.0,101.3068,101.3967,101.2619,101.3518,10660.0
2018-05-14 15:15:00,112.7,112.71,112.41,112.51,14810.0,101.3248,101.3338,101.0641,101.154,14810.0
2018-05-14 15:20:00,112.51,112.66,112.49,112.62,12605.0,101.154,101.2888,101.136,101.2529,12605.0
2018-05-14 15:25:00,112.62,112.78,112.61,112.68,11107.0,101.2529,101.3967,101.2439,101.3068,11107.0
2018-05-14 15:30:00,112.7,112.7,112.43,112.43,13244.0,101.3248,101.3248,101.082,101.082,13244.0
2018-05-14 15:35:00,112.45,112.66,112.44,112.59,12799.0,101.1,101.2888,101.091,101.2259,12799.0
2018-05-14 15:40:00,112.56,112.73,112.55,112.68,16178.0,101.1989,101.3518,101.1899,101.3068,16178.0
2018-05-14 15:45:00,112.68,112.7,112.41,112.48,25821.0,101.3068,101.3248,101.0641,101.127,25821.0
2018-05-14 15:50:00,112.46,112.76,112.45,112.5,51423.0,101.109,101.3787,101.1,101.145,51423.0
2018-05-14 15:55:00,112.5,112.78,112.5,112.72,105900.0,101.145,101.3967,101.145,101.3428,105900.0
2018-05-15 09:30:00,111.83,112.0,111.3,111.5,28770.0,100.5426,100.6954,100.0661,100.2459,28770.0
2018-05-15 09:35:00,111.62,111.82,111.28,111.37,11217.0,100.3538,100.5336,100.0481,100.129,11217.0
2018-05-15 09:40:00,111.36,111.72,111.2,111.36,13102.0,100.12,100.4437,99.9762,100.12,13102.0
2018-05-15 09:45:00,111.32,111.5,111.06,111.27,8800.0,100.0841,100.2459,99.8503,100.0391,8800.0
2018-05-15 09:50:00,111.11,111.25,110.75,111.14,13510.0,99.8953,100.0211,99.5716,99.9222,13510.0
2018-05-15 09:55:00,111.07,111.3,110.74,110.74,18146.0,99.8593,100.0661,99.5626,99.5626,18146.0
2018-05-15 10:00:00,110.67,110.96,110.67,110.73,17485.0,99.4997,99.7604,99.4997,99.5536,17485.0
2018-05-15 10:05:00,110.73,111.1,110.64,110.91,9399.0,99.5536,99.8863,99.4727,99.7155,9399.0
2018-05-15 10:10:00,110.89,111.18,110.88,111.15,7177.0,99.6975,99.9582,99.6885,99.9312,7177.0
2018-05-15 10:15:00,111.13,111.16,110.85,110.92,9161.0,99.9133,99.9402,99.6615,99.7245,9161.0
2018-05-15 10:20:00,110.95,110.97,110.69,110.69,12400.0,99.7514,99.7694,99.5177,99.5177,12400.0
2018-05-15 10:25:00,110.69,110.9,110.57,110.62,9654.0,99.5177,99.7065,99.4098,99.4547,9654.0
2018-05-15 10:30:00,110.57,110.87,110.43,110.8,7700.0,99.4098,99.6795,99.2839,99.6166,7700.0
2018-05-15 10:35:00,110.83,111.16,110.8,111.16,6302.0,99.6435,99.9402,99.6166,99.9402,6302.0
2018-05-15 10:40:00,111.09,111.09,110.8,110.84,14535.0,99.8773,99.8773,99.6166,99.6525,14535.0
2018-05-15 10:45:00,110.83,111.04,110.75,111.0,11110.0,99.6435,99.8323,99.5716,99.7964,11110.0
2018-05-15 10:50:00,111.01,111.11,110.86,110.87,5235.0,99.8054,99.8953,99.6705,99.6795,5235.0
2018-05-15 10:55:00,110.89,111.06,110.76,110.91,10336.0,99.6975,99.8503,99.5806,99.7155,10336.0
2018-05-15 11:00:00,110.92,111.3,110.92,111.18,5639.0,99.7245,100.0661,99.7245,99.9582,5639.0
2018-05-15 11:05:00,111.23,111.4,111.08,111.13,9070.0,100.0032,100.156,99.8683,99.9133,9070.0
2018-05-15 11:10:00,111.13,111.13,110.84,110.85,5963.0,99.9133,99.9133,99.6525,99.6615,5963.0
2018-05-15 11:15:00,110.95,111.28,110.9,111.28,7100.0,99.7514,100.0481,99.7065,100.0481,7100.0
2018-05-15 11:20:00,111.35,111.43,111.27,111.41,3420.0,100.1111,100.183,100.0391,100.165,3420.0
2018-05-15 11:25:00,111.3,111.31,111.02,111.04,22191.0,100.0661,100.0751,99.8144,99.8323,22191.0
2018-05-15 11:30:00,111.07,111.09,110.86,110.89,13605.0,99.8593,99.8773,99.6705,99.6975,13605.0
2018-05-15 11:35:00,110.88,111.03,110.81,110.86,7082.0,99.6885,99.8234,99.6256,99.6705,7082.0
2018-05-15 11:40:00,110.91,111.04,110.81,110.96,8985.0,99.7155,99.8323,99.6256,99.7604,8985.0
2018-05-15 11:45:00,110.9,110.95,110.76,110.89,11002.0,99.7065,99.7514,99.5806,99.6975,11002.0
2018-05-15 11:50:00,110.92,111.05,110.88,110.97,7120.0,99.7245,99.8413,99.6885,99.7694,7120.0
2018-05-15 11:55:00,110.93,110.97,110.53,110.58,15540.0,99.7334,99.7694,99.3738,99.4188,15540.0
2018-05-15 12:00:00,110.61,110.73,110.44,110.56,10880.0,99.4457,99.5536,99.2929,99.4008,10880.0
2018-05-15 12:05:00,110.54,110.62,110.38,110.59,7863.0,99.3828,99.4547,99.239,99.4278,7863.0
2018-05-15 12:10:00,110.54,110.57,110.28,110.47,9923.0,99.3828,99.4098,99.1491,99.3199,9923.0
2018-05-15 12:15:00,110.46,110.48,110.3,110.35,9903.0,99.3109,99.3289,99.167,99.212,9903.0
2018-05-15 12:20:00,110.39,110.53,110.28,110.4,5465.0,99.2479,99.3738,99.1491,99.2569,5465.0
2018-05-15 12:25:00,110.4,110.43,110.3,110.43,8398.0,99.2569,99.2839,99.167,99.2839,8398.0
2018-05-15 12:30:00,110.38,110.56,110.38,110.54,11870.0,99.239,99.4008,99.239,99.3828,11870.0
2018-05-15 12:35:00,110.49,110.53,110.45,110.47,9524.0,99.3379,99.3738,99.3019,99.3199,9524.0
2018-05-15 12:40:00,110.45,110.47,110.31,110.37,17060.0,99.3019,99.3199,99.176,99.23,17060.0
2018-05-15 12:45:00,110.41,110.52,110.33,110.44,12011.0,99.2659,99.3648,99.194,99.2929,12011.0
2018-05-15 12:50:00,110.51,110.51,110.25,110.28,7300.0,99.3558,99.3558,99.1221,99.1491,7300.0
2018-05-15 12:55:00,110.28,110.42,110.26,110.33,8395.0,99.1491,99.2749,99.1311,99.194,8395.0
2018-05-15 13:00:00,110.3,110.5,110.29,110.38,4300.0,99.167,99.3468,99.158,99.239,4300.0
2018-05-15 13:05:00,110.34,110.35,110.26,110.29,7292.0,99.203,99.212,99.1311,99.158,7292.0
2018-05-15 13:10:00,110.27,110.43,110.27,110.31,5700.0,99.1401,99.2839,99.1401,99.176,5700.0
2018-05-15 13:15:00,110.34,110.56,110.31,110.41,11625.0,99.203,99.4008,99.176,99.2659,11625.0
2018-05-15 13:20:00,110.44,110.47,110.31,110.43,8100.0,99.2929,99.3199,99.176,99.2839,8100.0
2018-05-15 13:25:00,110.48,110.68,110.47,110.5,11604.0,99.3289,99.5087,99.3199,99.3468,11604.0
2018-05-15 13:30:00,110.5,110.59,110.45,110.55,11600.0,99.3468,99.4278,99.3019,99.3918,11600.0
2018-05-15 13:35:00,110.61,110.7,110.54,110.7,6194.0,99.4457,99.5267,99.3828,99.5267,6194.0
2018-05-15 13:40:00,110.75,111.0,110.75,110.94,4200.0,99.5716,99.7964,99.5716,99.7424,4200.0
2018-05-15 13:45:00,110.97,111.03,110.86,111.03,5828.0,99.7694,99.8234,99.6705,99.8234,5828.0
2018-05-15 13:50:00,111.01,111.11,111.01,111.11,2921.0,99.8054,99.8953,99.8054,99.8953,2921.0
2018-05-15 13:55:00,111.07,111.1,110.71,110.84,10526.0,99.8593,99.8863,99.5356,99.6525,10526.0
2018-05-15 14:00:00,110.82,110.95,110.77,110.93,6203.0,99.6345,99.7514,99.5896,99.7334,6203.0
2018-05-15 14:05:00,110.97,111.08,110.92,111.04,5353.0,99.7694,99.8683,99.7245,99.8323,5353.0
2018-05-15 14:10:00,111.05,111.17,111.0,111.17,3100.0,99.8413,99.9492,99.7964,99.9492,3100.0
2018-05-15 14:15:00,111.06,111.16,110.96,110.99,6971.0,99.8503,99.9402,99.7604,99.7874,6971.0
2018-05-15 14:20:00,111.03,111.14,110.92,111.01,5000.0,99.8234,99.9222,99.7245,99.8054,5000.0
2018-05-15 14:25:00,110.99,111.2,110.84,111.18,5688.0,99.7874,99.9762,99.6525,99.9582,5688.0
2018-05-15 14:30:00,111.15,111.43,111.15,111.34,4330.0,99.9312,100.183,99.9312,100.1021,4330.0
2018-05-15 14:35:00,111.29,111.47,111.16,111.21,6189.0,100.0571,100.2189,99.9402,99.9852,6189.0
2018-05-15 14:40:00,111.24,111.26,111.13,111.17,2232.0,100.0122,100.0301,99.9133,99.9492,2232.0
2018-05-15 14:45:00,111.18,111.25,111.05,111.11,6130.0,99.9582,100.0211,99.8413,99.8953,6130.0
2018-05-15 14:50:00,111.12,111.25,111.12,111.21,79350.0,99.9043,100.0211,99.9043,99.9852,79350.0
2018-05-15 14:55:00,111.24,111.28,110.99,111.03,6499.0,100.0122,100.0481,99.7874,99.8234,6499.0
2018-05-15 15:00:00,111.05,111.19,110.98,111.07,6000.0,99.8413,99.9672,99.7784,99.8593,6000.0
2018-05-15 15:05:00,111.06,111.14,111.0,111.02,6302.0,99.8503,99.9222,99.7964,99.8144,6302.0
2018-05-15 15:10:00,110.98,110.98,110.89,110.94,6118.0,99.7784,99.7784,99.6975,99.7424,6118.0
2018-05-15 15:15:00,110.96,110.96,110.77,110.84,10500.0,99.7604,99.7604,99.5896,99.6525,10500.0
2018-05-15 15:20:00,110.88,110.89,110.75,110.78,7300.0,99.6885,99.6975,99.5716,99.5986,7300.0
2018-05-15 15:25:00,110.78,110.88,110.69,110.85,7221.0,99.5986,99.6885,99.5177,99.6615,7221.0
2018-05-15 15:30:00,110.82,111.05,110.81,111.0,12840.0,99.6345,99.8413,99.6256,99.7964,12840.0
2018-05-15 15:35:00,111.0,111.13,110.99,111.11,13028.0,99.7964,99.9133,99.7874,99.8953,13028.0
2018-05-15 15:40:00,111.09,111.09,110.95,111.05,8871.0,99.8773,99.8773,99.7514,99.8413,8871.0
2018-05-15 15:45:00,111.06,111.08,110.94,110.97,10765.0,99.8503,99.8683,99.7424,99.7694,10765.0
2018-05-15 15:50:00,111.0,111.17,110.88,111.06,31006.0,99.7964,99.9492,99.6885,99.8503,31006.0
2018-05-15 15:55:00,111.09,111.39,111.04,111.34,60576.0,99.8773,100.147,99.8323,100.1021,60576.0
2018-05-16 09:30:00,111.77,112.43,111.63,112.26,22167.0,100.4887,101.082,100.3628,100.9292,22167.0
2018-05-16 09:35:00,112.36,112.56,112.24,112.4,8486.0,101.0191,101.1989,100.9112,101.0551,8486.0
2018-05-16 09:40:00,112.34,112.47,112.23,112.33,5010.0,101.0011,101.118,100.9022,100.9921,5010.0
2018-05-16 09:45:00,112.42,112.77,112.29,112.55,8336.0,101.0731,101.3877,100.9562,101.1899,8336.0
2018-05-16 09:50:00,112.5,112.97,112.5,112.97,8474.0,101.145,101.5675,101.145,101.5675,8474.0
2018-05-16 09:55:00,112.96,113.06,112.86,112.99,5974.0,101.5585,101.6485,101.4686,101.5855,5974.0
2018-05-16 10:00:00,113.0,113.07,112.84,112.95,7316.0,101.5945,101.6574,101.4507,101.5496,7316.0
2018-05-16 10:05:00,112.93,113.02,112.85,112.85,7700.0,101.5316,101.6125,101.4597,101.4597,7700.0
2018-05-16 10:10:00,112.87,112.95,112.78,112.85,6600.0,101.4776,101.5496,101.3967,101.4597,6600.0
2018-05-16 10:15:00,112.9,113.09,112.83,112.96,4437.0,101.5046,101.6754,101.4417,101.5585,4437.0
2018-05-16 10:20:00,112.91,113.04,112.77,112.97,6941.0,101.5136,101.6305,101.3877,101.5675,6941.0
2018-05-16 10:25:00,112.91,113.04,112.81,113.01,7047.0,101.5136,101.6305,101.4237,101.6035,7047.0
2018-05-16 10:30:00,113.02,113.25,112.88,113.23,10582.0,101.6125,101.8193,101.4866,101.8013,10582.0
2018-05-16 10:35:00,113.21,113.42,113.19,113.35,7852.0,101.7833,101.9721,101.7653,101.9092,7852.0
2018-05-16 10:40:00,113.32,113.77,113.32,113.76,14379.0,101.8822,102.2868,101.8822,102.2778,14379.0
2018-05-16 10:45:00,113.78,114.0,113.72,113.99,13350.0,102.2958,102.4936,102.2418,102.4846,13350.0
2018-05-16 10:50:00,113.93,114.01,113.71,113.79,11915.0,102.4306,102.5026,102.2328,102.3048,11915.0
2018-05-16 10:55:00,113.77,113.8,113.6,113.67,20869.0,102.2868,102.3138,102.134,102.1969,20869.0
2018-05-16 11:00:00,113.7,113.7,113.26,113.33,8043.0,102.2239,102.2239,101.8283,101.8912,8043.0
2018-05-16 11:05:00,113.37,113.73,113.35,113.73,15929.0,101.9272,102.2508,101.9092,102.2508,15929.0
2018-05-16 11:10:00,113.7,113.74,113.39,113.49,7872.0,102.2239,102.2598,101.9451,102.0351,7872.0
2018-05-16 11:15:00,113.5,113.7,113.49,113.6,5082.0,102.044,102.2239,102.0351,102.134,5082.0
2018-05-16 11:20:00,113.62,113.75,113.36,113.44,8495.0,102.1519,102.2688,101.9182,101.9901,8495.0
2018-05-16 11:25:00,113.36,113.44,112.96,112.96,3915.0,101.9182,101.9901,101.5585,101.5585,3915.0
2018-05-16 11:30:00,113.04,113.11,112.8,112.88,5142.0,101.6305,101.6934,101.4147,101.4866,5142.0
2018-05-16 11:35:00,112.89,112.94,112.86,112.94,1850.0,101.4956,101.5406,101.4686,101.5406,1850.0
2018-05-16 11:40:00,112.85,112.9,112.73,112.75,2300.0,101.4597,101.5046,101.3518,101.3697,2300.0
2018-05-16 11:45:00,112.79,113.04,112.78,113.04,4147.0,101.4057,101.6305,101.3967,101.6305,4147.0
2018-05-16 11:50:00,112.99,113.05,112.84,112.97,10830.0,101.5855,101.6395,101.4507,101.5675,10830.0
2018-05-16 11:55:00,112.96,113.0,112.83,112.88,8176.0,101.5585,101.5945,101.4417,101.4866,8176.0
2018-05-16 12:00:00,112.92,113.23,112.92,113.1,11880.0,101.5226,101.8013,101.5226,101.6844,11880.0
2018-05-16 12:05:00,113.09,113.33,113.09,113.31,2200.0,101.6754,101.8912,101.6754,101.8732,2200.0
2018-05-16 12:10:00,113.32,113.38,113.21,113.21,1300.0,101.8822,101.9362,101.7833,101.7833,1300.0
2018-05-16 12:15:00,113.2,113.3,113.13,113.25,42258.0,101.7743,101.8642,101.7114,101.8193,42258.0
2018-05-16 12:20:00,113.22,113.25,113.13,113.15,3099.0,101.7923,101.8193,101.7114,101.7294,3099.0
2018-05-16 12:25:00,113.18,113.38,113.17,113.38,1850.0,101.7563,101.9362,101.7474,101.9362,1850.0
2018-05-16 12:30:00,113.42,113.62,113.42,113.62,800.0,101.9721,102.1519,101.9721,102.1519,800.0
2018-05-16 12:35:00,113.64,113.64,113.5,113.5,2850.0,102.1699,102.1699,102.044,102.044,2850.0
2018-05-16 12:40:00,113.5,113.5,113.37,113.38,1114.0,102.044,102.044,101.9272,101.9362,1114.0
2018-05-16 12:45:00,113.38,113.46,113.37,113.46,3375.0,101.9362,102.0081,101.9272,102.0081,3375.0
2018-05-16 12:50:00,113.45,113.45,113.37,113.39,2000.0,101.9991,101.9991,101.9272,101.9451,2000.0
2018-05-16 12:55:00,113.36,113.41,113.28,113.4,5040.0,101.9182,101.9631,101.8463,101.9541,5040.0
2018-05-16 13:00:00,113.44,113.51,113.44,113.51,900.0,101.9901,102.053,101.9901,102.053,900.0
2018-05-16 13:05:00,113.5,113.57,113.44,113.52,3157.0,102.044,102.107,101.9901,102.062,3157.0
2018-05-16 13:10:00,113.53,113.54,113.38,113.42,2945.0,102.071,102.08,101.9362,101.9721,2945.0
2018-05-16 13:15:00,113.44,113.48,113.34,113.34,2167.0,101.9901,102.0261,101.9002,101.9002,2167.0
2018-05-16 13:20:00,113.31,113.45,113.31,113.39,1800.0,101.8732,101.9991,101.8732,101.9451,1800.0
2018-05-16 13:25:00,113.39,113.43,113.37,113.38,1312.0,101.9451,101.9811,101.9272,101.9362,1312.0
2018-05-16 13:30:00,113.34,113.38,113.31,113.35,1000.0,101.9002,101.9362,101.8732,101.9092,1000.0
2018-05-16 13:35:00,113.35,113.37,113.23,113.24,4300.0,101.9092,101.9272,101.8013,101.8103,4300.0
2018-05-16 13:40:00,113.22,113.28,113.16,113.16,2667.0,101.7923,101.8463,101.7384,101.7384,2667.0
2018-05-16 13:45:00,113.18,113.34,113.18,113.31,4765.0,101.7563,101.9002,101.7563,101.8732,4765.0
2018-05-16 13:50:00,113.34,113.46,113.31,113.39,8828.0,101.9002,102.0081,101.8732,101.9451,8828.0
2018-05-16 13:55:00,113.42,113.52,113.41,113.52,4109.0,101.9721,102.062,101.9631,102.062,4109.0
2018-05-16 14:00:00,113.47,113.56,113.47,113.52,4000.0,102.0171,102.098,102.0171,102.062,4000.0
2018-05-16 14:05:00,113.46,113.48,113.35,113.37,3800.0,102.0081,102.0261,101.9092,101.9272,3800.0
2018-05-16 14:10:00,113.36,113.42,113.34,113.4,6534.0,101.9182,101.9721,101.9002,101.9541,6534.0
2018-05-16 14:15:00,113.39,113.57,113.38,113.57,7351.0,101.9451,102.107,101.9362,102.107,7351.0
2018-05-16 14:20:00,113.58,113.6,113.37,113.47,11257.0,102.116,102.134,101.9272,102.0171,11257.0
2018-05-16 14:25:00,113.43,113.55,113.43,113.51,2444.0,101.9811,102.089,101.9811,102.053,2444.0
2018-05-16 14:30:00,113.48,113.53,113.47,113.48,6300.0,102.0261,102.071,102.0171,102.0261,6300.0
2018-05-16 14:35:00,113.55,113.71,113.53,113.71,5434.0,102.089,102.2328,102.071,102.2328,5434.0
2018-05-16 14:40:00,113.71,113.85,113.69,113.79,3923.0,102.2328,102.3587,102.2149,102.3048,3923.0
2018-05-16 14:45:00,113.78,113.89,113.76,113.85,12190.0,102.2958,102.3947,102.2778,102.3587,12190.0
2018-05-16 14:50:00,113.82,113.91,113.8,113.91,7283.0,102.3317,102.4127,102.3138,102.4127,7283.0
2018-05-16 14:55:00,113.9,114.01,113.84,114.01,12241.0,102.4037,102.5026,102.3497,102.5026,12241.0
2018-05-16 15:00:00,114.0,114.02,113.68,113.78,8560.0,102.4936,102.5116,102.2059,102.2958,8560.0
2018-05-16 15:05:00,113.79,113.87,113.72,113.8,5892.0,102.3048,102.3767,102.2418,102.3138,5892.0
2018-05-16 15:10:00,113.77,113.8,113.52,113.56,6423.0,102.2868,102.3138,102.062,102.098,6423.0
2018-05-16 15:15:00,113.53,113.76,113.53,113.68,9200.0,102.071,102.2778,102.071,102.2059,9200.0
2018-05-16 15:20:00,113.64,113.73,113.64,113.68,6255.0,102.1699,102.2508,102.1699,102.2059,6255.0
2018-05-16 15:25:00,113.68,113.71,113.5,113.52,18515.0,102.2059,102.2328,102.044,102.062,18515.0
2018-05-16 15:30:00,113.51,113.59,113.5,113.52,16243.0,102.053,102.125,102.044,102.062,16243.0
2018-05-16 15:35:00,113.47,113.49,113.3,113.39,13931.0,102.0171,102.0351,101.8642,101.9451,13931.0
2018-05-16 15:40:00,113.4,113.45,113.26,113.29,37726.0,101.9541,101.9991,101.8283,101.8552,37726.0
2018-05-16 15:45:00,113.28,113.35,113.2,113.21,26430.0,101.8463,101.9092,101.7743,101.7833,26430.0
2018-05-16 15:50:00,113.23,113.56,113.23,113.56,33429.0,101.8013,102.098,101.8013,102.098,33429.0
2018-05-16 15:55:00,113.56,113.73,113.37,113.7,84708.0,102.098,102.2508,101.9272,102.2239,84708.0
2018-05-17 09:30:00,113.4,113.4,112.69,113.29,23512.0,101.9541,101.9541,101.3158,101.8552,23512.0
2018-05-17 09:35:00,113.21,113.74,113.11,113.42,17970.0,101.7833,102.2598,101.6934,101.9721,17970.0
2018-05-17 09:40:00,113.52,113.86,113.52,113.55,8262.0,102.062,102.3677,102.062,102.089,8262.0
2018-05-17 09:45:00,113.77,113.96,113.67,113.92,22646.0,102.2868,102.4576,102.1969,102.4217,22646.0
2018-05-17 09:50:00,113.91,114.36,113.91,114.16,14916.0,102.4127,102.8172,102.4127,102.6374,14916.0
2018-05-17 09:55:00,114.16,114.32,114.0,114.21,36240.0,102.6374,102.7813,102.4936,102.6824,36240.0
2018-05-17 10:00:00,114.23,114.24,113.7,113.87,28770.0,102.7004,102.7094,102.2239,102.3767,28770.0
2018-05-17 10:05:00,113.89,114.12,113.83,114.06,12904.0,102.3947,102.6015,102.3407,102.5475,12904.0
2018-05-17 10:10:00,114.12,114.12,113.42,113.47,9689.0,102.6015,102.6015,101.9721,102.0171,9689.0
2018-05-17 10:15:00,113.47,113.82,113.43,113.8,4181.0,102.0171,102.3317,101.9811,102.3138,4181.0
2018-05-17 10:20:00,113.83,113.83,113.58,113.65,4749.0,102.3407,102.3407,102.116,102.1789,4749.0
2018-05-17 10:25:00,113.7,113.76,113.51,113.51,7850.0,102.2239,102.2778,102.053,102.053,7850.0
2018-05-17 10:30:00,113.55,113.6,113.37,113.59,16608.0,102.089,102.134,101.9272,102.125,16608.0
2018-05-17 10:35:00,113.54,113.77,113.54,113.77,3751.0,102.08,102.2868,102.08,102.2868,3751.0
2018-05-17 10:40:00,113.77,113.89,113.73,113.81,9872.0,102.2868,102.3947,102.2508,102.3228,9872.0
2018-05-17 10:45:00,113.86,113.91,113.79,113.79,3198.0,102.3677,102.4127,102.3048,102.3048,3198.0
2018-05-17 10:50:00,113.8,114.03,113.61,113.91,9951.0,102.3138,102.5206,102.1429,102.4127,9951.0
2018-05-17 10:55:00,113.89,113.95,113.84,113.91,3600.0,102.3947,102.4486,102.3497,102.4127,3600.0
2018-05-17 11:00:00,113.88,113.93,113.74,113.85,7582.0,102.3857,102.4306,102.2598,102.3587,7582.0
2018-05-17 11:05:00,113.88,113.96,113.73,113.76,7983.0,102.3857,102.4576,102.2508,102.2778,7983.0
2018-05-17 11:10:00,113.76,113.88,113.63,113.72,26032.0,102.2778,102.3857,102.1609,102.2418,26032.0
2018-05-17 11:15:00,113.73,113.74,113.65,113.66,4600.0,102.2508,102.2598,102.1789,102.1879,4600.0
2018-05-17 11:20:00,113.64,113.74,113.5,113.63,4375.0,102.1699,102.2598,102.044,102.1609,4375.0
2018-05-17 11:25:00,113.68,113.79,113.56,113.56,5603.0,102.2059,102.3048,102.098,102.098,5603.0
2018-05-17 11:30:00,113.62,113.63,113.43,113.43,1700.0,102.1519,102.1609,101.9811,101.9811,1700.0
2018-05-17 11:35:00,113.43,113.47,113.28,113.34,3574.0,101.9811,102.0171,101.8463,101.9002,3574.0
2018-05-17 11:40:00,113.39,113.58,113.36,113.56,2895.0,101.9451,102.116,101.9182,102.098,2895.0
2018-05-17 11:45:00,113.57,113.63,113.42,113.42,13647.0,102.107,102.1609,101.9721,101.9721,13647.0
2018-05-17 11:50:00,113.5,113.52,113.33,113.33,3450.0,102.044,102.062,101.8912,101.8912,3450.0
2018-05-17 11:55:00,113.36,113.38,113.3,113.38,1300.0,101.9182,101.9362,101.8642,101.9362,1300.0
2018-05-17 12:00:00,113.33,113.39,113.29,113.39,7200.0,101.8912,101.9451,101.8552,101.9451,7200.0
2018-05-17 12:05:00,113.36,113.47,113.35,113.46,1765.0,101.9182,102.0171,101.9092,102.0081,1765.0
2018-05-17 12:10:00,113.4,113.47,113.33,113.46,5500.0,101.9541,102.0171,101.8912,102.0081,5500.0
2018-05-17 12:15:00,113.44,113.56,113.44,113.56,2600.0,101.9901,102.098,101.9901,102.098,2600.0
2018-05-17 12:20:00,113.55,113.58,113.49,113.53,3234.0,102.089,102.116,102.0351,102.071,3234.0
2018-05-17 12:25:00,113.53,113.6,113.51,113.56,3402.0,102.071,102.134,102.053,102.098,3402.0
2018-05-17 12:30:00,113.52,113.76,113.52,113.72,5800.0,102.062,102.2778,102.062,102.2418,5800.0
2018-05-17 12:35:00,113.7,113.7,113.42,113.46,3200.0,102.2239,102.2239,101.9721,102.0081,3200.0
2018-05-17 12:40:00,113.46,113.46,113.11,113.17,5053.0,102.0081,102.0081,101.6934,101.7474,5053.0
2018-05-17 12:45:00,113.15,113.21,113.08,113.09,2200.0,101.7294,101.7833,101.6664,101.6754,2200.0
2018-05-17 12:50:00,113.09,113.13,112.96,113.0,5683.0,101.6754,101.7114,101.5585,101.5945,5683.0
2018-05-17 12:55:00,113.05,113.07,112.94,112.98,1900.0,101.6395,101.6574,101.5406,101.5765,1900.0
2018-05-17 13:00:00,113.03,113.05,112.97,113.01,2031.0,101.6215,101.6395,101.5675,101.6035,2031.0
2018-05-17 13:05:00,112.95,112.98,112.89,112.95,1800.0,101.5496,101.5765,101.4956,101.5496,1800.0
2018-05-17 13:10:00,112.9,112.92,112.76,112.89,3678.0,101.5046,101.5226,101.3787,101.4956,3678.0
2018-05-17 13:15:00,112.91,113.01,112.9,113.0,2402.0,101.5136,101.6035,101.5046,101.5945,2402.0
2018-05-17 13:20:00,113.0,113.03,112.98,112.99,1500.0,101.5945,101.6215,101.5765,101.5855,1500.0
2018-05-17 13:25:00,113.02,113.02,112.9,112.9,1900.0,101.6125,101.6125,101.5046,101.5046,1900.0
2018-05-17 13:30:00,112.93,112.99,112.86,112.99,5189.0,101.5316,101.5855,101.4686,101.5855,5189.0
2018-05-17 13:35:00,112.98,112.98,112.84,112.91,4168.0,101.5765,101.5765,101.4507,101.5136,4168.0
2018-05-17 13:40:00,112.9,112.92,112.63,112.67,3300.0,101.5046,101.5226,101.2619,101.2978,3300.0
2018-05-17 13:45:00,112.75,112.77,112.66,112.77,1600.0,101.3697,101.3877,101.2888,101.3877,1600.0
2018-05-17 13:50:00,112.77,112.87,112.67,112.67,5699.0,101.3877,101.4776,101.2978,101.2978,5699.0
2018-05-17 13:55:00,112.66,112.66,112.47,112.52,3275.0,101.2888,101.2888,101.118,101.163,3275.0
2018-05-17 14:00:00,112.44,112.51,111.83,112.02,12350.0,101.091,101.154,100.5426,100.7134,12350.0
2018-05-17 14:05:00,111.89,112.15,111.85,112.15,7384.0,100.5965,100.8303,100.5606,100.8303,7384.0
2018-05-17 14:10:00,112.15,112.27,112.15,112.19,2300.0,100.8303,100.9382,100.8303,100.8663,2300.0
2018-05-17 14:15:00,112.26,112.59,112.22,112.54,4700.0,100.9292,101.2259,100.8932,101.1809,4700.0
2018-05-17 14:20:00,112.6,112.6,112.44,112.5,4600.0,101.2349,101.2349,101.091,101.145,4600.0
2018-05-17 14:25:00,112.53,112.56,112.37,112.45,5700.0,101.172,101.1989,101.0281,101.1,5700.0
2018-05-17 14:30:00,112.49,112.59,112.38,112.57,4400.0,101.136,101.2259,101.0371,101.2079,4400.0
2018-05-17 14:35:00,112.49,112.66,112.48,112.63,4398.0,101.136,101.2888,101.127,101.2619,4398.0
2018-05-17 14:40:00,112.61,112.91,112.61,112.75,69802.0,101.2439,101.5136,101.2439,101.3697,69802.0
2018-05-17 14:45:00,112.72,112.93,112.69,112.91,8157.0,101.3428,101.5316,101.3158,101.5136,8157.0
2018-05-17 14:50:00,112.93,113.06,112.89,113.06,7550.0,101.5316,101.6485,101.4956,101.6485,7550.0
2018-05-17 14:55:00,113.06,113.1,112.98,113.03,8500.0,101.6485,101.6844,101.5765,101.6215,8500.0
2018-05-17 15:00:00,113.08,113.28,113.05,113.27,6300.0,101.6664,101.8463,101.6395,101.8373,6300.0
2018-05-17 15:05:00,113.36,113.42,113.31,113.37,7165.0,101.9182,101.9721,101.8732,101.9272,7165.0
2018-05-17 15:10:00,113.39,113.39,113.04,113.07,13482.0,101.9451,101.9451,101.6305,101.6574,13482.0
2018-05-17 15:15:00,113.08,113.08,112.89,113.07,14230.0,101.6664,101.6664,101.4956,101.6574,14230.0
2018-05-17 15:20:00,113.09,113.25,113.07,113.11,7946.0,101.6754,101.8193,101.6574,101.6934,7946.0
2018-05-17 15:25:00,113.12,113.22,113.05,113.09,19026.0,101.7024,101.7923,101.6395,101.6754,19026.0
2018-05-17 15:30:00,113.09,113.21,113.08,113.18,9957.0,101.6754,101.7833,101.6664,101.7563,9957.0
2018-05-17 15:35:00,113.18,113.24,113.07,113.1,33922.0,101.7563,101.8103,101.6574,101.6844,33922.0
2018-05-17 15:40:00,113.09,113.33,113.04,113.17,17196.0,101.6754,101.8912,101.6305,101.7474,17196.0
2018-05-17 15:45:00,113.17,113.2,113.1,113.2,14332.0,101.7474,101.7743,101.6844,101.7743,14332.0
2018-05-17 15:50:00,113.24,113.29,113.06,113.14,32714.0,101.8103,101.8552,101.6485,101.7204,32714.0
2018-05-17 15:55:00,113.14,113.28,113.13,113.24,56203.0,101.7204,101.8463,101.7114,101.8103,56203.0
2018-05-18 09:30:00,111.45,111.45,110.09,110.1,91417.0,100.201,100.201,98.9782,98.9872,91417.0
2018-05-18 09:35:00,110.11,110.4,109.54,109.55,73353.0,98.9962,99.2569,98.4837,98.4927,73353.0
2018-05-18 09:40:00,109.52,109.52,108.65,108.7,63588.0,98.4658,98.4658,97.6836,97.7285,63588.0
2018-05-18 09:45:00,108.85,109.65,108.8,109.44,29319.0,97.8634,98.5826,97.8184,98.3938,29319.0
2018-05-18 09:50:00,109.44,109.44,108.31,108.41,25154.0,98.3938,98.3938,97.3779,97.4678,25154.0
2018-05-18 09:55:00,108.35,108.61,108.0,108.0,16171.0,97.4139,97.6476,97.0992,97.0992,16171.0
2018-05-18 10:00:00,108.09,108.42,107.82,108.39,35116.0,97.1801,97.4768,96.9373,97.4498,35116.0
2018-05-18 10:05:00,108.37,108.48,108.04,108.48,11642.0,97.4318,97.5307,97.1351,97.5307,11642.0
2018-05-18 10:10:00,108.46,108.84,108.44,108.71,50517.0,97.5127,97.8544,97.4948,97.7375,50517.0
2018-05-18 10:15:00,108.71,109.03,108.5,109.0,27736.0,97.7375,98.0252,97.5487,97.9982,27736.0
2018-05-18 10:20:00,109.03,109.61,109.03,109.56,18609.0,98.0252,98.5467,98.0252,98.5017,18609.0
2018-05-18 10:25:00,109.56,109.67,109.26,109.48,29138.0,98.5017,98.6006,98.232,98.4298,29138.0
2018-05-18 10:30:00,109.51,109.54,109.24,109.31,27178.0,98.4568,98.4837,98.214,98.277,27178.0
2018-05-18 10:35:00,109.3,109.3,108.55,108.76,46842.0,98.268,98.268,97.5937,97.7825,46842.0
2018-05-18 10:40:00,108.78,109.1,108.67,109.06,10638.0,97.8005,98.0882,97.7016,98.0522,10638.0
2018-05-18 10:45:00,109.09,109.45,109.09,109.22,16845.0,98.0792,98.4028,98.0792,98.196,16845.0
2018-05-18 10:50:00,109.14,109.4,109.14,109.39,4771.0,98.1241,98.3579,98.1241,98.3489,4771.0
2018-05-18 10:55:00,109.31,109.31,109.1,109.1,17089.0,98.277,98.277,98.0882,98.0882,17089.0
2018-05-18 11:00:00,109.15,109.48,109.08,109.48,27137.0,98.1331,98.4298,98.0702,98.4298,27137.0
2018-05-18 11:05:00,109.46,110.13,109.41,109.92,14950.0,98.4118,99.0142,98.3669,98.8254,14950.0
2018-05-18 11:10:00,109.99,110.01,109.85,109.99,10133.0,98.8883,98.9063,98.7625,98.8883,10133.0
2018-05-18 11:15:00,109.88,110.16,109.58,110.16,18485.0,98.7894,99.0412,98.5197,99.0412,18485.0
2018-05-18 11:20:00,110.09,110.3,110.07,110.26,7146.0,98.9782,99.167,98.9602,99.1311,7146.0
2018-05-18 11:25:00,110.19,110.43,110.18,110.43,8440.0,99.0681,99.2839,99.0591,99.2839,8440.0
2018-05-18 11:30:00,110.48,110.5,109.89,109.98,7142.0,99.3289,99.3468,98.7984,98.8793,7142.0
2018-05-18 11:35:00,110.01,110.23,109.92,110.2,9500.0,98.9063,99.1041,98.8254,99.0771,9500.0
2018-05-18 11:40:00,110.19,110.34,110.08,110.14,14178.0,99.0681,99.203,98.9692,99.0232,14178.0
2018-05-18 11:45:00,110.17,110.44,109.93,110.37,7695.0,99.0502,99.2929,98.8344,99.23,7695.0
2018-05-18 11:50:00,110.26,110.73,110.26,110.71,6518.0,99.1311,99.5536,99.1311,99.5356,6518.0
2018-05-18 11:55:00,110.71,110.72,110.4,110.43,4829.0,99.5356,99.5446,99.2569,99.2839,4829.0
2018-05-18 12:00:00,110.39,110.39,110.11,110.11,4600.0,99.2479,99.2479,98.9962,98.9962,4600.0
2018-05-18 12:05:00,110.11,110.16,109.97,110.07,4300.0,98.9962,99.0412,98.8703,98.9602,4300.0
2018-05-18 12:10:00,110.1,110.31,110.1,110.29,5804.0,98.9872,99.176,98.9872,99.158,5804.0
2018-05-18 12:15:00,110.31,110.31,110.12,110.24,6798.0,99.176,99.176,99.0052,99.1131,6798.0
2018-05-18 12:20:00,110.24,110.29,110.17,110.29,6039.0,99.1131,99.158,99.0502,99.158,6039.0
2018-05-18 12:25:00,110.27,110.28,110.15,110.21,4900.0,99.1401,99.1491,99.0322,99.0861,4900.0
2018-05-18 12:30:00,110.22,110.58,110.18,110.58,7503.0,99.0951,99.4188,99.0591,99.4188,7503.0
2018-05-18 12:35:00,110.56,110.61,110.34,110.34,4861.0,99.4008,99.4457,99.203,99.203,4861.0
2018-05-18 12:40:00,110.41,110.48,110.36,110.48,5673.0,99.2659,99.3289,99.221,99.3289,5673.0
2018-05-18 12:45:00,110.49,110.63,110.42,110.42,5430.0,99.3379,99.4637,99.2749,99.2749,5430.0
2018-05-18 12:50:00,110.43,110.55,110.35,110.42,4800.0,99.2839,99.3918,99.212,99.2749,4800.0
2018-05-18 12:55:00,110.41,110.88,110.41,110.88,35104.0,99.2659,99.6885,99.2659,99.6885,35104.0
2018-05-18 13:00:00,110.82,110.85,110.71,110.85,4363.0,99.6345,99.6615,99.5356,99.6615,4363.0
2018-05-18 13:05:00,110.87,110.94,110.81,110.9,5579.0,99.6795,99.7424,99.6256,99.7065,5579.0
2018-05-18 13:10:00,110.87,110.87,110.6,110.68,31010.0,99.6795,99.6795,99.4368,99.5087,31010.0
2018-05-18 13:15:00,110.75,111.08,110.71,110.86,6609.0,99.5716,99.8683,99.5356,99.6705,6609.0
2018-05-18 13:20:00,110.84,110.95,110.83,110.9,3900.0,99.6525,99.7514,99.6435,99.7065,3900.0
2018-05-18 13:25:00,110.87,110.88,110.73,110.76,1520.0,99.6795,99.6885,99.5536,99.5806,1520.0
2018-05-18 13:30:00,110.76,110.77,110.51,110.51,7100.0,99.5806,99.5896,99.3558,99.3558,7100.0
2018-05-18 13:35:00,110.5,110.51,110.43,110.48,8410.0,99.3468,99.3558,99.2839,99.3289,8410.0
2018-05-18 13:40:00,110.41,110.41,110.19,110.19,9489.0,99.2659,99.2659,99.0681,99.0681,9489.0
2018-05-18 13:45:00,110.28,110.37,110.24,110.25,6749.0,99.1491,99.23,99.1131,99.1221,6749.0
2018-05-18 13:50:00,110.29,110.38,110.21,110.31,10600.0,99.158,99.239,99.0861,99.176,10600.0
2018-05-18 13:55:00,110.28,110.36,110.19,110.23,25918.0,99.1491,99.221,99.0681,99.1041,25918.0
2018-05-18 14:00:00,110.21,110.32,110.02,110.12,14310.0,99.0861,99.185,98.9153,99.0052,14310.0
2018-05-18 14:05:00,110.14,110.39,110.14,110.37,5368.0,99.0232,99.2479,99.0232,99.23,5368.0
2018-05-18 14:10:00,110.37,110.45,110.3,110.36,8232.0,99.23,99.3019,99.167,99.221,8232.0
2018-05-18 14:15:00,110.32,110.37,110.15,110.28,10061.0,99.185,99.23,99.0322,99.1491,10061.0
2018-05-18 14:20:00,110.27,110.3,110.17,110.18,6194.0,99.1401,99.167,99.0502,99.0591,6194.0
2018-05-18 14:25:00,110.17,110.33,110.16,110.32,17770.0,99.0502,99.194,99.0412,99.185,17770.0
2018-05-18 14:30:00,110.29,110.33,110.2,110.2,6929.0,99.158,99.194,99.0771,99.0771,6929.0
2018-05-18 14:35:00,110.27,110.46,110.25,110.34,6647.0,99.1401,99.3109,99.1221,99.203,6647.0
2018-05-18 14:40:00,110.34,110.42,110.19,110.26,5423.0,99.203,99.2749,99.0681,99.1311,5423.0
2018-05-18 14:45:00,110.16,110.25,110.14,110.2,3301.0,99.0412,99.1221,99.0232,99.0771,3301.0
2018-05-18 14:50:00,110.18,110.22,110.08,110.08,2631.0,99.0591,99.0951,98.9692,98.9692,2631.0
2018-05-18 14:55:00,110.07,110.16,110.0,110.1,8510.0,98.9602,99.0412,98.8973,98.9872,8510.0
2018-05-18 15:00:00,110.09,110.09,109.97,110.01,5100.0,98.9782,98.9782,98.8703,98.9063,5100.0
2018-05-18 15:05:00,110.12,110.12,110.02,110.06,5005.0,99.0052,99.0052,98.9153,98.9513,5005.0
2018-05-18 15:10:00,110.12,110.12,109.94,109.96,9553.0,99.0052,99.0052,98.8434,98.8613,9553.0
2018-05-18 15:15:00,109.94,110.01,109.89,109.89,5860.0,98.8434,98.9063,98.7984,98.7984,5860.0
2018-05-18 15:20:00,109.92,110.14,109.91,110.01,8230.0,98.8254,99.0232,98.8164,98.9063,8230.0
2018-05-18 15:25:00,109.98,109.98,109.83,109.87,9685.0,98.8793,98.8793,98.7445,98.7804,9685.0
2018-05-18 15:30:00,109.94,109.94,109.77,109.85,11590.0,98.8434,98.8434,98.6905,98.7625,11590.0
2018-05-18 15:35:00,109.83,109.93,109.8,109.87,11803.0,98.7445,98.8344,98.7175,98.7804,11803.0
2018-05-18 15:40:00,109.87,109.87,109.75,109.84,14518.0,98.7804,98.7804,98.6725,98.7535,14518.0
2018-05-18 15:45:00,109.83,109.84,109.63,109.77,24198.0,98.7445,98.7535,98.5647,98.6905,24198.0
2018-05-18 15:50:00,109.77,109.85,109.41,109.47,43887.0,98.6905,98.7625,98.3669,98.4208,43887.0
2018-05-18 15:55:00,109.49,109.56,109.36,109.38,119183.0,98.4388,98.5017,98.3219,98.3399,119183.0
2018-05-21 09:30:00,110.87,111.89,110.87,111.03,25539.0,99.6795,100.5965,99.6795,99.8234,25539.0
2018-05-21 09:35:00,111.07,111.6,110.96,111.39,17750.0,99.8593,100.3358,99.7604,100.147,17750.0
2018-05-21 09:40:00,111.52,111.82,111.27,111.65,15841.0,100.2639,100.5336,100.0391,100.3808,15841.0
2018-05-21 09:45:00,111.67,111.74,111.39,111.39,20885.0,100.3988,100.4617,100.147,100.147,20885.0
2018-05-21 09:50:00,111.39,111.76,111.25,111.72,20017.0,100.147,100.4797,100.0211,100.4437,20017.0
2018-05-21 09:55:00,111.72,111.72,111.24,111.24,12400.0,100.4437,100.4437,100.0122,100.0122,12400.0
2018-05-21 10:00:00,111.21,111.54,111.2,111.38,33081.0,99.9852,100.2819,99.9762,100.138,33081.0
2018-05-21 10:05:00,111.46,111.46,110.8,110.93,8050.0,100.2099,100.2099,99.6166,99.7334,8050.0
2018-05-21 10:10:00,111.0,111.36,110.89,111.32,3647.0,99.7964,100.12,99.6975,100.0841,3647.0
2018-05-21 10:15:00,111.38,111.43,111.23,111.38,26500.0,100.138,100.183,100.0032,100.138,26500.0
2018-05-21 10:20:00,111.35,111.36,111.12,111.17,6193.0,100.1111,100.12,99.9043,99.9492,6193.0
2018-05-21 10:25:00,111.15,111.33,111.08,111.15,8399.0,99.9312,100.0931,99.8683,99.9312,8399.0
2018-05-21 10:30:00,111.12,111.37,111.11,111.27,3225.0,99.9043,100.129,99.8953,100.0391,3225.0
2018-05-21 10:35:00,111.28,111.36,111.11,111.13,5671.0,100.0481,100.12,99.8953,99.9133,5671.0
2018-05-21 10:40:00,111.13,111.43,111.06,111.43,8849.0,99.9133,100.183,99.8503,100.183,8849.0
2018-05-21 10:45:00,111.41,111.41,111.12,111.14,6915.0,100.165,100.165,99.9043,99.9222,6915.0
2018-05-21 10:50:00,111.15,111.28,111.12,111.26,7287.0,99.9312,100.0481,99.9043,100.0301,7287.0
2018-05-21 10:55:00,111.25,111.34,111.24,111.26,4445.0,100.0211,100.1021,100.0122,100.0301,4445.0
2018-05-21 11:00:00,111.36,111.36,111.02,111.11,4501.0,100.12,100.12,99.8144,99.8953,4501.0
2018-05-21 11:05:00,111.11,111.11,110.86,110.86,6597.0,99.8953,99.8953,99.6705,99.6705,6597.0
2018-05-21 11:10:00,110.77,110.88,110.77,110.77,3227.0,99.5896,99.6885,99.5896,99.5896,3227.0
2018-05-21 11:15:00,110.72,110.72,110.54,110.58,3104.0,99.5446,99.5446,99.3828,99.4188,3104.0
2018-05-21 11:20:00,110.64,110.72,110.43,110.45,4105.0,99.4727,99.5446,99.2839,99.3019,4105.0
2018-05-21 11:25:00,110.42,110.45,110.1,110.26,5770.0,99.2749,99.3019,98.9872,99.1311,5770.0
2018-05-21 11:30:00,110.3,110.37,109.85,109.99,5086.0,99.167,99.23,98.7625,98.8883,5086.0
2018-05-21 11:35:00,109.98,110.37,109.96,110.33,5501.0,98.8793,99.23,98.8613,99.194,5501.0
2018-05-21 11:40:00,110.27,110.43,110.22,110.22,3427.0,99.1401,99.2839,99.0951,99.0951,3427.0
2018-05-21 11:45:00,110.16,110.65,110.1,110.65,4939.0,99.0412,99.4817,98.9872,99.4817,4939.0
2018-05-21 11:50:00,110.57,110.57,110.4,110.57,5029.0,99.4098,99.4098,99.2569,99.4098,5029.0
2018-05-21 11:55:00,110.67,110.69,110.52,110.61,7030.0,99.4997,99.5177,99.3648,99.4457,7030.0
2018-05-21 12:00:00,110.61,110.66,110.46,110.65,4586.0,99.4457,99.4907,99.3109,99.4817,4586.0
2018-05-21 12:05:00,110.62,110.64,110.51,110.64,4500.0,99.4547,99.4727,99.3558,99.4727,4500.0
2018-05-21 12:10:00,110.61,110.9,110.61,110.83,9409.0,99.4457,99.7065,99.4457,99.6435,9409.0
2018-05-21 12:15:00,110.85,110.85,110.63,110.69,5949.0,99.6615,99.6615,99.4637,99.5177,5949.0
2018-05-21 12:20:00,110.64,110.65,110.57,110.59,2200.0,99.4727,99.4817,99.4098,99.4278,2200.0
2018-05-21 12:25:00,110.59,110.7,110.54,110.61,4209.0,99.4278,99.5267,99.3828,99.4457,4209.0
2018-05-21 12:30:00,110.64,110.81,110.52,110.79,6400.0,99.4727,99.6256,99.3648,99.6076,6400.0
2018-05-21 12:35:00,110.81,110.81,110.59,110.61,2510.0,99.6256,99.6256,99.4278,99.4457,2510.0
2018-05-21 12:40:00,110.52,110.73,110.52,110.73,1800.0,99.3648,99.5536,99.3648,99.5536,1800.0
2018-05-21 12:45:00,110.69,110.75,110.61,110.68,2816.0,99.5177,99.5716,99.4457,99.5087,2816.0
2018-05-21 12:50:00,110.77,110.78,110.67,110.75,2000.0,99.5896,99.5986,99.4997,99.5716,2000.0
2018-05-21 12:55:00,110.77,110.8,110.5,110.56,3280.0,99.5896,99.6166,99.3468,99.4008,3280.0
2018-05-21 13:00:00,110.59,110.7,110.56,110.56,2613.0,99.4278,99.5267,99.4008,99.4008,2613.0
2018-05-21 13:05:00,110.57,110.71,110.55,110.7,2924.0,99.4098,99.5356,99.3918,99.5267,2924.0
2018-05-21 13:10:00,110.73,110.79,110.62,110.75,4104.0,99.5536,99.6076,99.4547,99.5716,4104.0
2018-05-21 13:15:00,110.72,110.77,110.62,110.62,45958.0,99.5446,99.5896,99.4547,99.4547,45958.0
2018-05-21 13:20:00,110.64,110.68,110.45,110.51,17601.0,99.4727,99.5087,99.3019,99.3558,17601.0
2018-05-21 13:25:00,110.54,110.58,110.41,110.42,16205.0,99.3828,99.4188,99.2659,99.2749,16205.0
2018-05-21 13:30:00,110.42,110.47,110.32,110.36,13713.0,99.2749,99.3199,99.185,99.221,13713.0
2018-05-21 13:35:00,110.36,110.39,110.24,110.37,22514.0,99.221,99.2479,99.1131,99.23,22514.0
2018-05-21 13:40:00,110.36,110.42,110.29,110.29,7754.0,99.221,99.2749,99.158,99.158,7754.0
2018-05-21 13:45:00,110.35,110.57,110.32,110.52,6911.0,99.212,99.4098,99.185,99.3648,6911.0
2018-05-21 13:50:00,110.53,110.69,110.53,110.69,1200.0,99.3738,99.5177,99.3738,99.5177,1200.0
2018-05-21 13:55:00,110.66,110.73,110.43,110.73,9158.0,99.4907,99.5536,99.2839,99.5536,9158.0
2018-05-21 14:00:00,110.66,110.66,110.51,110.61,1900.0,99.4907,99.4907,99.3558,99.4457,1900.0
2018-05-21 14:05:00,110.66,110.88,110.62,110.87,3800.0,99.4907,99.6885,99.4547,99.6795,3800.0
2018-05-21 14:10:00,110.84,110.93,110.63,110.7,7225.0,99.6525,99.7334,99.4637,99.5267,7225.0
2018-05-21 14:15:00,110.7,110.75,110.52,110.52,8409.0,99.5267,99.5716,99.3648,99.3648,8409.0
2018-05-21 14:20:00,110.52,110.6,110.41,110.56,5197.0,99.3648,99.4368,99.2659,99.4008,5197.0
2018-05-21 14:25:00,110.53,110.68,110.44,110.46,23705.0,99.3738,99.5087,99.2929,99.3109,23705.0
2018-05-21 14:30:00,110.41,110.41,110.09,110.11,3200.0,99.2659,99.2659,98.9782,98.9962,3200.0
2018-05-21 14:35:00,110.19,110.51,110.14,110.51,5523.0,99.0681,99.3558,99.0232,99.3558,5523.0
2018-05-21 14:40:00,110.5,110.72,110.38,110.72,13425.0,99.3468,99.5446,99.239,99.5446,13425.0
2018-05-21 14:45:00,110.72,110.9,110.63,110.84,17286.0,99.5446,99.7065,99.4637,99.6525,17286.0
2018-05-21 14:50:00,110.8,110.9,110.73,110.9,7063.0,99.6166,99.7065,99.5536,99.7065,7063.0
2018-05-21 14:55:00,110.9,110.92,110.79,110.86,7503.0,99.7065,99.7245,99.6076,99.6705,7503.0
2018-05-21 15:00:00,110.92,110.92,110.61,110.81,40171.0,99.7245,99.7245,99.4457,99.6256,40171.0
2018-05-21 15:05:00,110.78,110.93,110.75,110.84,6384.0,99.5986,99.7334,99.5716,99.6525,6384.0
2018-05-21 15:10:00,110.83,110.97,110.75,110.91,4100.0,99.6435,99.7694,99.5716,99.7155,4100.0
2018-05-21 15:15:00,110.89,111.02,110.82,110.95,26240.0,99.6975,99.8144,99.6345,99.7514,26240.0
2018-05-21 15:20:00,110.97,111.14,110.97,111.14,6276.0,99.7694,99.9222,99.7694,99.9222,6276.0
2018-05-21 15:25:00,111.1,111.28,111.04,111.22,8428.0,99.8863,100.0481,99.8323,99.9942,8428.0
2018-05-21 15:30:00,111.22,111.24,111.16,111.22,4300.0,99.9942,100.0122,99.9402,99.9942,4300.0
2018-05-21 15:35:00,111.22,111.29,111.21,111.23,7494.0,99.9942,100.0571,99.9852,100.0032,7494.0
2018-05-21 15:40:00,111.25,111.32,111.11,111.13,20364.0,100.0211,100.0841,99.8953,99.9133,20364.0
2018-05-21 15:45:00,111.15,111.17,111.08,111.17,17383.0,99.9312,99.9492,99.8683,99.9492,17383.0
2018-05-21 15:50:00,111.17,111.58,111.17,111.58,45793.0,99.9492,100.3178,99.9492,100.3178,45793.0
2018-05-21 15:55:00,111.6,111.61,111.4,111.44,98341.0,100.3358,100.3448,100.156,100.192,98341.0
2018-05-22 09:30:00,112.2,112.99,112.18,112.99,20378.0,100.8753,101.5855,100.8573,101.5855,20378.0
2018-05-22 09:35:00,112.99,113.09,112.71,113.09,10010.0,101.5855,101.6754,101.3338,101.6754,10010.0
2018-05-22 09:40:00,113.29,113.63,113.08,113.34,25250.0,101.8552,102.1609,101.6664,101.9002,25250.0
2018-05-22 09:45:00,113.4,113.69,113.24,113.62,10547.0,101.9541,102.2149,101.8103,102.1519,10547.0
2018-05-22 09:50:00,113.64,113.67,113.35,113.35,6690.0,102.1699,102.1969,101.9092,101.9092,6690.0
2018-05-22 09:55:00,113.29,113.39,113.13,113.22,7100.0,101.8552,101.9451,101.7114,101.7923,7100.0
2018-05-22 10:00:00,113.17,113.21,112.95,113.21,11532.0,101.7474,101.7833,101.5496,101.7833,11532.0
2018-05-22 10:05:00,113.21,113.39,113.21,113.33,10041.0,101.7833,101.9451,101.7833,101.8912,10041.0
2018-05-22 10:10:00,113.24,113.32,112.74,112.93,10862.0,101.8103,101.8822,101.3608,101.5316,10862.0
2018-05-22 10:15:00,112.98,112.99,112.72,112.76,11918.0,101.5765,101.5855,101.3428,101.3787,11918.0
2018-05-22 10:20:00,112.81,113.25,112.78,112.86,5900.0,101.4237,101.8193,101.3967,101.4686,5900.0
2018-05-22 10:25:00,112.9,113.05,112.9,113.0,12050.0,101.5046,101.6395,101.5046,101.5945,12050.0
2018-05-22 10:30:00,112.89,113.22,112.76,113.22,3697.0,101.4956,101.7923,101.3787,101.7923,3697.0
2018-05-22 10:35:00,113.26,113.34,113.15,113.18,6935.0,101.8283,101.9002,101.7294,101.7563,6935.0
2018-05-22 10:40:00,113.25,113.27,113.12,113.2,1500.0,101.8193,101.8373,101.7024,101.7743,1500.0
2018-05-22 10:45:00,113.18,113.4,113.11,113.4,8820.0,101.7563,101.9541,101.6934,101.9541,8820.0
2018-05-22 10:50:00,113.46,113.67,113.44,113.63,9487.0,102.0081,102.1969,101.9901,102.1609,9487.0
2018-05-22 10:55:00,113.73,113.77,113.53,113.58,25347.0,102.2508,102.2868,102.071,102.116,25347.0
2018-05-22 11:00:00,113.67,113.85,113.6,113.83,13556.0,102.1969,102.3587,102.134,102.3407,13556.0
2018-05-22 11:05:00,113.86,114.02,113.8,113.82,10208.0,102.3677,102.5116,102.3138,102.3317,10208.0
2018-05-22 11:10:00,113.86,114.17,113.86,114.05,18191.0,102.3677,102.6464,102.3677,102.5385,18191.0
2018-05-22 11:15:00,114.1,114.38,114.06,114.23,13715.0,102.5835,102.8352,102.5475,102.7004,13715.0
2018-05-22 11:20:00,114.23,114.25,113.9,114.08,23562.0,102.7004,102.7183,102.4037,102.5655,23562.0
2018-05-22 11:25:00,114.04,114.08,113.88,113.91,10712.0,102.5295,102.5655,102.3857,102.4127,10712.0
2018-05-22 11:30:00,113.86,113.98,113.83,113.89,17098.0,102.3677,102.4756,102.3407,102.3947,17098.0
2018-05-22 11:35:00,113.83,113.86,113.74,113.84,30296.0,102.3407,102.3677,102.2598,102.3497,30296.0
2018-05-22 11:40:00,113.84,113.97,113.81,113.93,22174.0,102.3497,102.4666,102.3228,102.4306,22174.0
2018-05-22 11:45:00,113.94,113.96,113.85,113.91,22298.0,102.4396,102.4576,102.3587,102.4127,22298.0
2018-05-22 11:50:00,113.88,113.95,113.8,113.87,23716.0,102.3857,102.4486,102.3138,102.3767,23716.0
2018-05-22 11:55:00,113.88,114.11,113.87,114.11,15638.0,102.3857,102.5925,102.3767,102.5925,15638.0
2018-05-22 12:00:00,114.13,114.13,113.88,114.08,8524.0,102.6105,102.6105,102.3857,102.5655,8524.0
2018-05-22 12:05:00,114.12,114.2,114.07,114.11,6000.0,102.6015,102.6734,102.5565,102.5925,6000.0
2018-05-22 12:10:00,114.13,114.25,114.07,114.2,4900.0,102.6105,102.7183,102.5565,102.6734,4900.0
2018-05-22 12:15:00,114.18,114.23,114.1,114.17,11239.0,102.6554,102.7004,102.5835,102.6464,11239.0
2018-05-22 12:20:00,114.16,114.18,114.03,114.11,14367.0,102.6374,102.6554,102.5206,102.5925,14367.0
2018-05-22 12:25:00,114.13,114.13,114.0,114.09,30148.0,102.6105,102.6105,102.4936,102.5745,30148.0
2018-05-22 12:30:00,114.11,114.14,113.95,114.02,50551.0,102.5925,102.6194,102.4486,102.5116,50551.0
2018-05-22 12:35:00,114.03,114.17,113.96,113.98,16755.0,102.5206,102.6464,102.4576,102.4756,16755.0
2018-05-22 12:40:00,114.0,114.13,114.0,114.07,4609.0,102.4936,102.6105,102.4936,102.5565,4609.0
2018-05-22 12:45:00,114.08,114.21,114.04,114.04,7162.0,102.5655,102.6824,102.5295,102.5295,7162.0
2018-05-22 12:50:00,114.07,114.09,113.94,114.03,3800.0,102.5565,102.5745,102.4396,102.5206,3800.0
2018-05-22 12:55:00,114.02,114.04,113.95,113.95,3970.0,102.5116,102.5295,102.4486,102.4486,3970.0
2018-05-22 13:00:00,113.97,114.17,113.92,114.14,7389.0,102.4666,102.6464,102.4217,102.6194,7389.0
2018-05-22 13:05:00,114.14,114.14,114.01,114.13,3644.0,102.6194,102.6194,102.5026,102.6105,3644.0
2018-05-22 13:10:00,114.11,114.22,114.11,114.15,1800.0,102.5925,102.6914,102.5925,102.6284,1800.0
2018-05-22 13:15:00,114.09,114.13,114.03,114.12,5764.0,102.5745,102.6105,102.5206,102.6015,5764.0
2018-05-22 13:20:00,114.01,114.02,113.9,113.9,4851.0,102.5026,102.5116,102.4037,102.4037,4851.0
2018-05-22 13:25:00,113.94,113.94,113.85,113.89,1700.0,102.4396,102.4396,102.3587,102.3947,1700.0
2018-05-22 13:30:00,113.89,113.93,113.77,113.78,4977.0,102.3947,102.4306,102.2868,102.2958,4977.0
2018-05-22 13:35:00,113.81,113.94,113.78,113.85,5513.0,102.3228,102.4396,102.2958,102.3587,5513.0
2018-05-22 13:40:00,113.9,113.95,113.83,113.95,4235.0,102.4037,102.4486,102.3407,102.4486,4235.0
2018-05-22 13:45:00,113.96,114.02,113.96,113.97,2300.0,102.4576,102.5116,102.4576,102.4666,2300.0
2018-05-22 13:50:00,113.94,114.06,113.88,114.06,4323.0,102.4396,102.5475,102.3857,102.5475,4323.0
2018-05-22 13:55:00,113.99,114.06,113.98,113.98,2509.0,102.4846,102.5475,102.4756,102.4756,2509.0
2018-05-22 14:00:00,114.02,114.16,114.01,114.15,7291.0,102.5116,102.6374,102.5026,102.6284,7291.0
2018-05-22 14:05:00,114.11,114.12,114.04,114.09,2481.0,102.5925,102.6015,102.5295,102.5745,2481.0
2018-05-22 14:10:00,114.09,114.16,114.08,114.13,2800.0,102.5745,102.6374,102.5655,102.6105,2800.0
2018-05-22 14:15:00,114.14,114.16,114.08,114.08,3600.0,102.6194,102.6374,102.5655,102.5655,3600.0
2018-05-22 14:20:00,114.13,114.23,114.09,114.19,4700.0,102.6105,102.7004,102.5745,102.6644,4700.0
2018-05-22 14:25:00,114.19,114.26,114.17,114.17,6830.0,102.6644,102.7273,102.6464,102.6464,6830.0
2018-05-22 14:30:00,114.23,114.27,114.22,114.25,3650.0,102.7004,102.7363,102.6914,102.7183,3650.0
2018-05-22 14:35:00,114.22,114.22,114.05,114.06,1793.0,102.6914,102.6914,102.5385,102.5475,1793.0
2018-05-22 14:40:00,114.07,114.1,113.92,113.92,9406.0,102.5565,102.5835,102.4217,102.4217,9406.0
2018-05-22 14:45:00,113.94,113.95,113.84,113.9,5192.0,102.4396,102.4486,102.3497,102.4037,5192.0
2018-05-22 14:50:00,113.89,113.93,113.87,113.9,2934.0,102.3947,102.4306,102.3767,102.4037,2934.0
2018-05-22 14:55:00,113.88,113.88,113.73,113.74,4829.0,102.3857,102.3857,102.2508,102.2598,4829.0
2018-05-22 15:00:00,113.8,113.87,113.76,113.76,3318.0,102.3138,102.3767,102.2778,102.2778,3318.0
2018-05-22 15:05:00,113.79,113.91,113.79,113.91,10688.0,102.3048,102.4127,102.3048,102.4127,10688.0
2018-05-22 15:10:00,113.86,113.96,113.82,113.93,17308.0,102.3677,102.4576,102.3317,102.4306,17308.0
2018-05-22 15:15:00,113.88,114.05,113.88,114.03,6613.0,102.3857,102.5385,102.3857,102.5206,6613.0
2018-05-22 15:20:00,114.01,114.1,113.96,114.1,5530.0,102.5026,102.5835,102.4576,102.5835,5530.0
2018-05-22 15:25:00,114.07,114.1,113.99,113.99,5333.0,102.5565,102.5835,102.4846,102.4846,5333.0
2018-05-22 15:30:00,113.95,113.95,113.83,113.91,8551.0,102.4486,102.4486,102.3407,102.4127,8551.0
2018-05-22 15:35:00,113.9,113.96,113.77,113.81,11764.0,102.4037,102.4576,102.2868,102.3228,11764.0
2018-05-22 15:40:00,113.8,113.94,113.78,113.86,14005.0,102.3138,102.4396,102.2958,102.3677,14005.0
2018-05-22 15:45:00,113.82,113.84,113.63,113.66,27781.0,102.3317,102.3497,102.1609,102.1879,27781.0
2018-05-22 15:50:00,113.65,113.7,113.5,113.67,38659.0,102.1789,102.2239,102.044,102.1969,38659.0
2018-05-22 15:55:00,113.7,113.84,113.6,113.63,90522.0,102.2239,102.3497,102.134,102.1609,90522.0
2018-05-23 09:30:00,112.32,112.55,111.34,112.32,17496.0,100.9831,101.1899,100.1021,100.9831,17496.0
2018-05-23 09:35:00,112.32,112.89,112.32,112.76,14100.0,100.9831,101.4956,100.9831,101.3787,14100.0
2018-05-23 09:40:00,112.79,113.07,112.73,113.07,6183.0,101.4057,101.6574,101.3518,101.6574,6183.0
2018-05-23 09:45:00,112.9,112.93,112.77,112.77,3590.0,101.5046,101.5316,101.3877,101.3877,3590.0
2018-05-23 09:50:00,112.84,112.84,112.61,112.79,8252.0,101.4507,101.4507,101.2439,101.4057,8252.0
2018-05-23 09:55:00,112.8,112.82,112.35,112.35,12373.0,101.4147,101.4327,101.0101,101.0101,12373.0
2018-05-23 10:00:00,112.33,112.37,112.0,112.02,8914.0,100.9921,101.0281,100.6954,100.7134,8914.0
2018-05-23 10:05:00,112.04,112.46,111.99,112.46,14330.0,100.7314,101.109,100.6865,101.109,14330.0
2018-05-23 10:10:00,112.4,112.7,112.36,112.58,5016.0,101.0551,101.3248,101.0191,101.2169,5016.0
2018-05-23 10:15:00,112.52,112.71,112.5,112.5,4510.0,101.163,101.3338,101.145,101.145,4510.0
2018-05-23 10:20:00,112.43,112.57,112.35,112.47,4389.0,101.082,101.2079,101.0101,101.118,4389.0
2018-05-23 10:25:00,112.46,112.49,112.09,112.14,7753.0,101.109,101.136,100.7764,100.8213,7753.0
2018-05-23 10:30:00,112.12,112.17,112.03,112.15,4185.0,100.8033,100.8483,100.7224,100.8303,4185.0
2018-05-23 10:35:00,112.16,112.19,112.06,112.11,5485.0,100.8393,100.8663,100.7494,100.7943,5485.0
2018-05-23 10:40:00,112.12,112.12,111.79,112.09,10191.0,100.8033,100.8033,100.5066,100.7764,10191.0
2018-05-23 10:45:00,111.99,112.09,111.94,112.01,6145.0,100.6865,100.7764,100.6415,100.7044,6145.0
2018-05-23 10:50:00,112.05,112.1,111.77,111.8,6000.0,100.7404,100.7854,100.4887,100.5156,6000.0
2018-05-23 10:55:00,111.84,112.05,111.66,112.0,6655.0,100.5516,100.7404,100.3898,100.6954,6655.0
2018-05-23 11:00:00,112.08,112.26,112.08,112.16,2488.0,100.7674,100.9292,100.7674,100.8393,2488.0
2018-05-23 11:05:00,112.13,112.27,112.13,112.25,5759.0,100.8123,100.9382,100.8123,100.9202,5759.0
2018-05-23 11:10:00,112.24,112.37,112.2,112.25,6073.0,100.9112,101.0281,100.8753,100.9202,6073.0
2018-05-23 11:15:00,112.27,112.5,112.26,112.45,2500.0,100.9382,101.145,100.9292,101.1,2500.0
2018-05-23 11:20:00,112.5,112.62,112.49,112.62,2000.0,101.145,101.2529,101.136,101.2529,2000.0
2018-05-23 11:25:00,112.62,112.62,112.44,112.44,4591.0,101.2529,101.2529,101.091,101.091,4591.0
2018-05-23 11:30:00,112.42,112.64,112.42,112.55,4644.0,101.0731,101.2708,101.0731,101.1899,4644.0
2018-05-23 11:35:00,112.57,112.64,112.53,112.53,4168.0,101.2079,101.2708,101.172,101.172,4168.0
2018-05-23 11:40:00,112.47,112.7,112.38,112.7,3555.0,101.118,101.3248,101.0371,101.3248,3555.0
2018-05-23 11:45:00,112.69,112.88,112.68,112.87,2500.0,101.3158,101.4866,101.3068,101.4776,2500.0
2018-05-23 11:50:00,112.91,112.92,112.59,112.64,6565.0,101.5136,101.5226,101.2259,101.2708,6565.0
2018-05-23 11:55:00,112.65,112.68,112.35,112.36,6213.0,101.2798,101.3068,101.0101,101.0191,6213.0
2018-05-23 12:00:00,112.4,112.56,112.36,112.56,2927.0,101.0551,101.1989,101.0191,101.1989,2927.0
2018-05-23 12:05:00,112.58,112.79,112.58,112.68,4250.0,101.2169,101.4057,101.2169,101.3068,4250.0
2018-05-23 12:10:00,112.65,112.76,112.61,112.7,2755.0,101.2798,101.3787,101.2439,101.3248,2755.0
2018-05-23 12:15:00,112.66,112.7,112.52,112.52,2919.0,101.2888,101.3248,101.163,101.163,2919.0
2018-05-23 12:20:00,112.48,112.54,112.42,112.46,3877.0,101.127,101.1809,101.0731,101.109,3877.0
2018-05-23 12:25:00,112.45,112.56,112.38,112.43,3724.0,101.1,101.1989,101.0371,101.082,3724.0
2018-05-23 12:30:00,112.43,112.53,112.39,112.48,2876.0,101.082,101.172,101.0461,101.127,2876.0
2018-05-23 12:35:00,112.5,112.51,112.4,112.49,3632.0,101.145,101.154,101.0551,101.136,3632.0
2018-05-23 12:40:00,112.57,112.69,112.49,112.56,5047.0,101.2079,101.3158,101.136,101.1989,5047.0
2018-05-23 12:45:00,112.54,112.54,112.35,112.35,3369.0,101.1809,101.1809,101.0101,101.0101,3369.0
2018-05-23 12:50:00,112.39,112.49,112.31,112.39,10195.0,101.0461,101.136,100.9742,101.0461,10195.0
2018-05-23 12:55:00,112.36,112.45,112.3,112.45,5155.0,101.0191,101.1,100.9652,101.1,5155.0
2018-05-23 13:00:00,112.43,112.43,112.2,112.24,4775.0,101.082,101.082,100.8753,100.9112,4775.0
2018-05-23 13:05:00,112.15,112.26,112.07,112.07,2158.0,100.8303,100.9292,100.7584,100.7584,2158.0
2018-05-23 13:10:00,111.99,112.12,111.98,112.06,3319.0,100.6865,100.8033,100.6775,100.7494,3319.0
2018-05-23 13:15:00,112.02,112.02,111.91,111.96,2180.0,100.7134,100.7134,100.6145,100.6595,2180.0
2018-05-23 13:20:00,112.01,112.16,112.0,112.12,2100.0,100.7044,100.8393,100.6954,100.8033,2100.0
2018-05-23 13:25:00,112.16,112.16,112.02,112.06,4000.0,100.8393,100.8393,100.7134,100.7494,4000.0
2018-05-23 13:30:00,112.01,112.01,111.96,111.96,776.0,100.7044,100.7044,100.6595,100.6595,776.0
2018-05-23 13:35:00,111.94,111.95,111.78,111.78,5400.0,100.6415,100.6505,100.4977,100.4977,5400.0
2018-05-23 13:40:00,111.78,111.98,111.78,111.93,3800.0,100.4977,100.6775,100.4977,100.6325,3800.0
2018-05-23 13:45:00,111.94,111.96,111.88,111.94,2318.0,100.6415,100.6595,100.5876,100.6415,2318.0
2018-05-23 13:50:00,111.9,112.03,111.84,112.01,2459.0,100.6055,100.7224,100.5516,100.7044,2459.0
2018-05-23 13:55:00,112.06,112.28,112.06,112.16,4000.0,100.7494,100.9472,100.7494,100.8393,4000.0
2018-05-23 14:00:00,112.18,112.28,111.99,112.16,2349.0,100.8573,100.9472,100.6865,100.8393,2349.0
2018-05-23 14:05:00,112.2,112.71,112.17,112.58,4682.0,100.8753,101.3338,100.8483,101.2169,4682.0
2018-05-23 14:10:00,112.61,112.61,112.4,112.49,4034.0,101.2439,101.2439,101.0551,101.136,4034.0
2018-05-23 14:15:00,112.47,112.56,112.36,112.36,4385.0,101.118,101.1989,101.0191,101.0191,4385.0
2018-05-23 14:20:00,112.34,112.51,112.31,112.47,1786.0,101.0011,101.154,100.9742,101.118,1786.0
2018-05-23 14:25:00,112.47,112.63,112.38,112.4,3732.0,101.118,101.2619,101.0371,101.0551,3732.0
2018-05-23 14:30:00,112.43,112.46,112.39,112.39,4221.0,101.082,101.109,101.0461,101.0461,4221.0
2018-05-23 14:35:00,112.46,112.54,112.45,112.47,2529.0,101.109,101.1809,101.1,101.118,2529.0
2018-05-23 14:40:00,112.51,112.53,112.35,112.35,2477.0,101.154,101.172,101.0101,101.0101,2477.0
2018-05-23 14:45:00,112.33,112.45,112.32,112.4,4959.0,100.9921,101.1,100.9831,101.0551,4959.0
2018-05-23 14:50:00,112.42,112.5,112.4,112.49,2881.0,101.0731,101.145,101.0551,101.136,2881.0
2018-05-23 14:55:00,112.51,112.6,112.47,112.6,1978.0,101.154,101.2349,101.118,101.2349,1978.0
2018-05-23 15:00:00,112.56,112.81,112.56,112.74,5688.0,101.1989,101.4237,101.1989,101.3608,5688.0
2018-05-23 15:05:00,112.78,112.87,112.77,112.77,2285.0,101.3967,101.4776,101.3877,101.3877,2285.0
2018-05-23 15:10:00,112.73,112.73,112.57,112.65,1708.0,101.3518,101.3518,101.2079,101.2798,1708.0
2018-05-23 15:15:00,112.62,112.69,112.54,112.57,4371.0,101.2529,101.3158,101.1809,101.2079,4371.0
2018-05-23 15:20:00,112.54,112.59,112.45,112.56,9329.0,101.1809,101.2259,101.1,101.1989,9329.0
2018-05-23 15:25:00,112.6,112.68,112.6,112.68,7368.0,101.2349,101.3068,101.2349,101.3068,7368.0
2018-05-23 15:30:00,112.71,112.74,112.62,112.62,4350.0,101.3338,101.3608,101.2529,101.2529,4350.0
2018-05-23 15:35:00,112.64,112.82,112.63,112.82,12512.0,101.2708,101.4327,101.2619,101.4327,12512.0
2018-05-23 15:40:00,112.8,112.98,112.79,112.93,8776.0,101.4147,101.5765,101.4057,101.5316,8776.0
2018-05-23 15:45:00,112.93,112.93,112.75,112.79,7098.0,101.5316,101.5316,101.3697,101.4057,7098.0
2018-05-23 15:50:00,112.81,113.09,112.81,112.99,25481.0,101.4237,101.6754,101.4237,101.5855,25481.0
2018-05-23 15:55:00,113.0,113.32,113.0,113.31,72887.0,101.5945,101.8822,101.5945,101.8732,72887.0
2018-05-24 09:30:00,113.11,113.67,112.76,113.65,13255.0,101.6934,102.1969,101.3787,102.1789,13255.0
2018-05-24 09:35:00,113.42,113.9,113.32,113.52,6758.0,101.9721,102.4037,101.8822,102.062,6758.0
2018-05-24 09:40:00,113.53,113.59,112.91,113.01,10651.0,102.071,102.125,101.5136,101.6035,10651.0
2018-05-24 09:45:00,113.07,113.07,112.54,112.55,7525.0,101.6574,101.6574,101.1809,101.1899,7525.0
2018-05-24 09:50:00,112.65,112.67,112.05,112.24,11493.0,101.2798,101.2978,100.7404,100.9112,11493.0
2018-05-24 09:55:00,112.1,112.22,111.69,111.78,9749.0,100.7854,100.8932,100.4167,100.4977,9749.0
2018-05-24 10:00:00,111.84,112.09,111.66,111.86,6629.0,100.5516,100.7764,100.3898,100.5696,6629.0
2018-05-24 10:05:00,111.92,112.21,111.91,112.06,8746.0,100.6235,100.8842,100.6145,100.7494,8746.0
2018-05-24 10:10:00,112.07,112.46,112.06,112.34,6197.0,100.7584,101.109,100.7494,101.0011,6197.0
2018-05-24 10:15:00,112.28,112.49,112.12,112.12,10100.0,100.9472,101.136,100.8033,100.8033,10100.0
2018-05-24 10:20:00,112.14,112.82,112.14,112.76,41239.0,100.8213,101.4327,100.8213,101.3787,41239.0
2018-05-24 10:25:00,112.76,112.82,112.41,112.41,22067.0,101.3787,101.4327,101.0641,101.0641,22067.0
2018-05-24 10:30:00,112.36,112.46,112.04,112.13,7804.0,101.0191,101.109,100.7314,100.8123,7804.0
2018-05-24 10:35:00,112.18,112.37,112.09,112.37,8844.0,100.8573,101.0281,100.7764,101.0281,8844.0
2018-05-24 10:40:00,112.42,112.58,112.21,112.21,8300.0,101.0731,101.2169,100.8842,100.8842,8300.0
2018-05-24 10:45:00,112.22,112.32,111.99,112.17,15641.0,100.8932,100.9831,100.6865,100.8483,15641.0
2018-05-24 10:50:00,112.24,112.33,112.13,112.15,11930.0,100.9112,100.9921,100.8123,100.8303,11930.0
2018-05-24 10:55:00,112.16,112.16,111.69,111.74,11350.0,100.8393,100.8393,100.4167,100.4617,11350.0
2018-05-24 11:00:00,111.76,112.18,111.67,112.18,16124.0,100.4797,100.8573,100.3988,100.8573,16124.0
2018-05-24 11:05:00,112.16,112.6,112.16,112.52,16131.0,100.8393,101.2349,100.8393,101.163,16131.0
2018-05-24 11:10:00,112.51,112.73,112.42,112.63,12688.0,101.154,101.3518,101.0731,101.2619,12688.0
2018-05-24 11:15:00,112.68,112.77,112.49,112.59,14250.0,101.3068,101.3877,101.136,101.2259,14250.0
2018-05-24 11:20:00,112.65,112.69,112.54,112.64,17884.0,101.2798,101.3158,101.1809,101.2708,17884.0
2018-05-24 11:25:00,112.64,112.68,112.57,112.68,12945.0,101.2708,101.3068,101.2079,101.3068,12945.0
2018-05-24 11:30:00,112.72,112.75,112.62,112.64,28410.0,101.3428,101.3697,101.2529,101.2708,28410.0
2018-05-24 11:35:00,112.64,112.73,112.55,112.57,10184.0,101.2708,101.3518,101.1899,101.2079,10184.0
2018-05-24 11:40:00,112.54,112.83,112.53,112.79,10006.0,101.1809,101.4417,101.172,101.4057,10006.0
2018-05-24 11:45:00,112.78,112.78,112.46,112.46,5224.0,101.3967,101.3967,101.109,101.109,5224.0
2018-05-24 11:50:00,112.46,112.7,112.37,112.61,5675.0,101.109,101.3248,101.0281,101.2439,5675.0
2018-05-24 11:55:00,112.53,112.82,112.48,112.82,10500.0,101.172,101.4327,101.127,101.4327,10500.0
2018-05-24 12:00:00,112.79,112.85,112.64,112.67,3105.0,101.4057,101.4597,101.2708,101.2978,3105.0
2018-05-24 12:05:00,112.69,112.71,112.62,112.62,5400.0,101.3158,101.3338,101.2529,101.2529,5400.0
2018-05-24 12:10:00,112.62,112.83,112.58,112.83,12200.0,101.2529,101.4417,101.2169,101.4417,12200.0
2018-05-24 12:15:00,112.8,112.94,112.8,112.81,4465.0,101.4147,101.5406,101.4147,101.4237,4465.0
2018-05-24 12:20:00,112.83,112.87,112.72,112.72,4150.0,101.4417,101.4776,101.3428,101.3428,4150.0
2018-05-24 12:25:00,112.78,112.91,112.7,112.88,7951.0,101.3967,101.5136,101.3248,101.4866,7951.0
2018-05-24 12:30:00,112.89,112.98,112.88,112.92,5195.0,101.4956,101.5765,101.4866,101.5226,5195.0
2018-05-24 12:35:00,112.85,112.85,112.54,112.57,5400.0,101.4597,101.4597,101.1809,101.2079,5400.0
2018-05-24 12:40:00,112.53,112.56,112.46,112.56,11863.0,101.172,101.1989,101.109,101.1989,11863.0
2018-05-24 12:45:00,112.57,112.77,112.57,112.68,4550.0,101.2079,101.3877,101.2079,101.3068,4550.0
2018-05-24 12:50:00,112.71,112.85,112.62,112.7,10100.0,101.3338,101.4597,101.2529,101.3248,10100.0
2018-05-24 12:55:00,112.7,112.9,112.67,112.9,9100.0,101.3248,101.5046,101.2978,101.5046,9100.0
2018-05-24 13:00:00,112.92,113.11,112.9,113.0,8801.0,101.5226,101.6934,101.5046,101.5945,8801.0
2018-05-24 13:05:00,112.99,113.16,112.89,113.1,7117.0,101.5855,101.7384,101.4956,101.6844,7117.0
2018-05-24 13:10:00,113.08,113.15,112.98,113.04,4088.0,101.6664,101.7294,101.5765,101.6305,4088.0
2018-05-24 13:15:00,112.98,113.01,112.94,112.99,2900.0,101.5765,101.6035,101.5406,101.5855,2900.0
2018-05-24 13:20:00,113.03,113.11,113.01,113.04,5551.0,101.6215,101.6934,101.6035,101.6305,5551.0
2018-05-24 13:25:00,113.01,113.06,112.92,112.97,8112.0,101.6035,101.6485,101.5226,101.5675,8112.0
2018-05-24 13:30:00,112.95,112.96,112.78,112.81,4422.0,101.5496,101.5585,101.3967,101.4237,4422.0
2018-05-24 13:35:00,112.79,112.82,112.71,112.72,9343.0,101.4057,101.4327,101.3338,101.3428,9343.0
2018-05-24 13:40:00,112.75,113.0,112.67,113.0,9983.0,101.3697,101.5945,101.2978,101.5945,9983.0
2018-05-24 13:45:00,113.02,113.05,112.91,112.92,5157.0,101.6125,101.6395,101.5136,101.5226,5157.0
2018-05-24 13:50:00,112.92,112.96,112.8,112.82,5775.0,101.5226,101.5585,101.4147,101.4327,5775.0
2018-05-24 13:55:00,112.87,113.04,112.84,113.01,4436.0,101.4776,101.6305,101.4507,101.6035,4436.0
2018-05-24 14:00:00,112.99,113.02,112.88,112.88,4633.0,101.5855,101.6125,101.4866,101.4866,4633.0
2018-05-24 14:05:00,112.92,113.09,112.92,113.01,5875.0,101.5226,101.6754,101.5226,101.6035,5875.0
2018-05-24 14:10:00,113.06,113.28,113.06,113.28,9247.0,101.6485,101.8463,101.6485,101.8463,9247.0
2018-05-24 14:15:00,113.3,113.53,113.25,113.51,13654.0,101.8642,102.071,101.8193,102.053,13654.0
2018-05-24 14:20:00,113.5,113.73,113.47,113.71,13959.0,102.044,102.2508,102.0171,102.2328,13959.0
2018-05-24 14:25:00,113.74,113.77,113.51,113.58,8882.0,102.2598,102.2868,102.053,102.116,8882.0
2018-05-24 14:30:00,113.54,113.58,113.5,113.5,7576.0,102.08,102.116,102.044,102.044,7576.0
2018-05-24 14:35:00,113.51,113.62,113.51,113.54,6694.0,102.053,102.1519,102.053,102.08,6694.0
2018-05-24 14:40:00,113.56,113.62,113.52,113.56,5700.0,102.098,102.1519,102.062,102.098,5700.0
2018-05-24 14:45:00,113.51,113.53,113.35,113.41,13489.0,102.053,102.071,101.9092,101.9631,13489.0
2018-05-24 14:50:00,113.38,113.4,113.31,113.39,4708.0,101.9362,101.9541,101.8732,101.9451,4708.0
2018-05-24 14:55:00,113.41,113.44,113.34,113.35,9088.0,101.9631,101.9901,101.9002,101.9092,9088.0
2018-05-24 15:00:00,113.34,113.37,113.15,113.37,12541.0,101.9002,101.9272,101.7294,101.9272,12541.0
2018-05-24 15:05:00,113.34,113.56,113.27,113.56,11358.0,101.9002,102.098,101.8373,102.098,11358.0
2018-05-24 15:10:00,113.55,113.59,113.5,113.55,6756.0,102.089,102.125,102.044,102.089,6756.0
2018-05-24 15:15:00,113.56,113.56,113.48,113.55,11583.0,102.098,102.098,102.0261,102.089,11583.0
2018-05-24 15:20:00,113.53,113.53,113.34,113.47,12224.0,102.071,102.071,101.9002,102.0171,12224.0
2018-05-24 15:25:00,113.46,113.5,113.42,113.5,11194.0,102.0081,102.044,101.9721,102.044,11194.0
2018-05-24 15:30:00,113.49,113.65,113.49,113.59,17273.0,102.0351,102.1789,102.0351,102.125,17273.0
2018-05-24 15:35:00,113.61,113.65,113.43,113.44,13592.0,102.1429,102.1789,101.9811,101.9901,13592.0
2018-05-24 15:40:00,113.41,113.43,113.24,113.27,14136.0,101.9631,101.9811,101.8103,101.8373,14136.0
2018-05-24 15:45:00,113.23,113.41,113.13,113.41,25205.0,101.8013,101.9631,101.7114,101.9631,25205.0
2018-05-24 15:50:00,113.38,113.48,113.22,113.39,42886.0,101.9362,102.0261,101.7923,101.9451,42886.0
2018-05-24 15:55:00,113.4,113.65,113.39,113.53,110819.0,101.9541,102.1789,101.9451,102.071,110819.0
2018-05-25 09:30:00,113.29,113.54,113.16,113.19,13254.0,101.8552,102.08,101.7384,101.7653,13254.0
2018-05-25 09:35:00,113.3,113.69,113.19,113.69,7059.0,101.8642,102.2149,101.7653,102.2149,7059.0
2018-05-25 09:40:00,113.66,113.66,113.17,113.17,3470.0,102.1879,102.1879,101.7474,101.7474,3470.0
2018-05-25 09:45:00,113.23,113.71,113.23,113.68,3700.0,101.8013,102.2328,101.8013,102.2059,3700.0
2018-05-25 09:50:00,113.66,113.66,113.38,113.5,2300.0,102.1879,102.1879,101.9362,102.044,2300.0
2018-05-25 09:55:00,113.55,113.77,113.4,113.56,5160.0,102.089,102.2868,101.9541,102.098,5160.0
2018-05-25 10:00:00,113.63,113.73,113.54,113.69,1854.0,102.1609,102.2508,102.08,102.2149,1854.0
2018-05-25 10:05:00,113.63,113.67,113.48,113.67,10144.0,102.1609,102.1969,102.0261,102.1969,10144.0
2018-05-25 10:10:00,113.71,114.05,113.71,114.05,2104.0,102.2328,102.5385,102.2328,102.5385,2104.0
2018-05-25 10:15:00,114.06,114.23,114.05,114.18,7810.0,102.5475,102.7004,102.5385,102.6554,7810.0
2018-05-25 10:20:00,114.18,114.2,113.88,114.2,5960.0,102.6554,102.6734,102.3857,102.6734,5960.0
2018-05-25 10:25:00,114.15,114.2,113.97,114.06,6832.0,102.6284,102.6734,102.4666,102.5475,6832.0
2018-05-25 10:30:00,114.16,114.28,114.11,114.16,2308.0,102.6374,102.7453,102.5925,102.6374,2308.0
2018-05-25 10:35:00,114.2,114.26,114.06,114.15,5057.0,102.6734,102.7273,102.5475,102.6284,5057.0
2018-05-25 10:40:00,114.14,114.14,113.92,113.99,4541.0,102.6194,102.6194,102.4217,102.4846,4541.0
2018-05-25 10:45:00,113.97,114.02,113.84,114.0,17171.0,102.4666,102.5116,102.3497,102.4936,17171.0
2018-05-25 10:50:00,114.0,114.08,113.95,114.08,1100.0,102.4936,102.5655,102.4486,102.5655,1100.0
2018-05-25 10:55:00,114.12,114.28,114.1,114.2,5225.0,102.6015,102.7453,102.5835,102.6734,5225.0
2018-05-25 11:00:00,114.13,114.33,114.12,114.19,5795.0,102.6105,102.7903,102.6015,102.6644,5795.0
2018-05-25 11:05:00,114.16,114.39,114.15,114.39,3882.0,102.6374,102.8442,102.6284,102.8442,3882.0
2018-05-25 11:10:00,114.4,114.4,114.11,114.15,6428.0,102.8532,102.8532,102.5925,102.6284,6428.0
2018-05-25 11:15:00,114.21,114.28,114.11,114.14,8592.0,102.6824,102.7453,102.5925,102.6194,8592.0
2018-05-25 11:20:00,114.13,114.24,114.03,114.23,3929.0,102.6105,102.7094,102.5206,102.7004,3929.0
2018-05-25 11:25:00,114.23,114.38,114.22,114.38,2790.0,102.7004,102.8352,102.6914,102.8352,2790.0
2018-05-25 11:30:00,114.48,114.75,114.48,114.75,6494.0,102.9251,103.1679,102.9251,103.1679,6494.0
2018-05-25 11:35:00,114.71,114.95,114.7,114.95,8161.0,103.1319,103.3477,103.1229,103.3477,8161.0
2018-05-25 11:40:00,114.96,114.96,114.78,114.9,16264.0,103.3567,103.3567,103.1948,103.3027,16264.0
2018-05-25 11:45:00,114.9,114.95,114.7,114.8,15558.0,103.3027,103.3477,103.1229,103.2128,15558.0
2018-05-25 11:50:00,114.62,114.75,114.53,114.73,11200.0,103.051,103.1679,102.9701,103.1499,11200.0
2018-05-25 11:55:00,114.74,114.81,114.52,114.54,4049.0,103.1589,103.2218,102.9611,102.9791,4049.0
2018-05-25 12:00:00,114.51,114.53,114.4,114.47,4300.0,102.9521,102.9701,102.8532,102.9161,4300.0
2018-05-25 12:05:00,114.45,114.45,114.21,114.26,1731.0,102.8982,102.8982,102.6824,102.7273,1731.0
2018-05-25 12:10:00,114.26,114.44,114.2,114.42,7378.0,102.7273,102.8892,102.6734,102.8712,7378.0
2018-05-25 12:15:00,114.41,114.44,114.24,114.33,5267.0,102.8622,102.8892,102.7094,102.7903,5267.0
2018-05-25 12:20:00,114.29,114.3,114.2,114.3,1856.0,102.7543,102.7633,102.6734,102.7633,1856.0
2018-05-25 12:25:00,114.33,114.36,114.27,114.36,6296.0,102.7903,102.8172,102.7363,102.8172,6296.0
2018-05-25 12:30:00,114.34,114.34,114.2,114.27,3868.0,102.7993,102.7993,102.6734,102.7363,3868.0
2018-05-25 12:35:00,114.31,114.39,114.31,114.36,1950.0,102.7723,102.8442,102.7723,102.8172,1950.0
2018-05-25 12:40:00,114.38,114.47,114.37,114.38,1651.0,102.8352,102.9161,102.8262,102.8352,1651.0
2018-05-25 12:45:00,114.3,114.43,114.24,114.36,7575.0,102.7633,102.8802,102.7094,102.8172,7575.0
2018-05-25 12:50:00,114.38,114.46,114.32,114.46,1800.0,102.8352,102.9071,102.7813,102.9071,1800.0
2018-05-25 12:55:00,114.39,114.59,114.34,114.48,6668.0,102.8442,103.024,102.7993,102.9251,6668.0
2018-05-25 13:00:00,114.46,114.5,114.34,114.5,2700.0,102.9071,102.9431,102.7993,102.9431,2700.0
2018-05-25 13:05:00,114.44,114.51,114.44,114.47,2755.0,102.8892,102.9521,102.8892,102.9161,2755.0
2018-05-25 13:10:00,114.47,114.55,114.33,114.35,6345.0,102.9161,102.9881,102.7903,102.8083,6345.0
2018-05-25 13:15:00,114.36,114.42,114.29,114.36,3713.0,102.8172,102.8712,102.7543,102.8172,3713.0
2018-05-25 13:20:00,114.3,114.39,114.25,114.26,5016.0,102.7633,102.8442,102.7183,102.7273,5016.0
2018-05-25 13:25:00,114.26,114.32,114.24,114.24,3550.0,102.7273,102.7813,102.7094,102.7094,3550.0
2018-05-25 13:30:00,114.24,114.28,114.18,114.21,4297.0,102.7094,102.7453,102.6554,102.6824,4297.0
2018-05-25 13:35:00,114.18,114.23,114.17,114.2,2350.0,102.6554,102.7004,102.6464,102.6734,2350.0
2018-05-25 13:40:00,114.12,114.18,114.03,114.18,3460.0,102.6015,102.6554,102.5206,102.6554,3460.0
2018-05-25 13:45:00,114.22,114.26,113.98,114.12,4630.0,102.6914,102.7273,102.4756,102.6015,4630.0
2018-05-25 13:50:00,114.14,114.22,114.13,114.16,2899.0,102.6194,102.6914,102.6105,102.6374,2899.0
2018-05-25 13:55:00,114.13,114.13,113.89,113.97,4455.0,102.6105,102.6105,102.3947,102.4666,4455.0
2018-05-25 14:00:00,113.94,114.2,113.94,114.2,9332.0,102.4396,102.6734,102.4396,102.6734,9332.0
2018-05-25 14:05:00,114.24,114.36,114.24,114.33,3893.0,102.7094,102.8172,102.7094,102.7903,3893.0
2018-05-25 14:10:00,114.3,114.35,114.23,114.23,1538.0,102.7633,102.8083,102.7004,102.7004,1538.0
2018-05-25 14:15:00,114.24,114.28,114.22,114.27,3900.0,102.7094,102.7453,102.6914,102.7363,3900.0
2018-05-25 14:20:00,114.28,114.36,114.21,114.26,7760.0,102.7453,102.8172,102.6824,102.7273,7760.0
2018-05-25 14:25:00,114.28,114.42,114.28,114.42,3700.0,102.7453,102.8712,102.7453,102.8712,3700.0
2018-05-25 14:30:00,114.37,114.38,114.21,114.23,4437.0,102.8262,102.8352,102.6824,102.7004,4437.0
2018-05-25 14:35:00,114.2,114.26,114.2,114.2,8600.0,102.6734,102.7273,102.6734,102.6734,8600.0
2018-05-25 14:40:00,114.18,114.18,114.03,114.09,12136.0,102.6554,102.6554,102.5206,102.5745,12136.0
2018-05-25 14:45:00,114.12,114.2,114.02,114.02,5388.0,102.6015,102.6734,102.5116,102.5116,5388.0
2018-05-25 14:50:00,114.08,114.2,114.03,114.2,3738.0,102.5655,102.6734,102.5206,102.6734,3738.0
2018-05-25 14:55:00,114.16,114.28,114.16,114.24,5221.0,102.6374,102.7453,102.6374,102.7094,5221.0
2018-05-25 15:00:00,114.22,114.22,114.11,114.13,5830.0,102.6914,102.6914,102.5925,102.6105,5830.0
2018-05-25 15:05:00,114.12,114.19,114.09,114.12,9368.0,102.6015,102.6644,102.5745,102.6015,9368.0
2018-05-25 15:10:00,114.14,114.22,114.14,114.22,7384.0,102.6194,102.6914,102.6194,102.6914,7384.0
2018-05-25 15:15:00,114.24,114.29,114.17,114.29,7523.0,102.7094,102.7543,102.6464,102.7543,7523.0
2018-05-25 15:20:00,114.24,114.25,114.21,114.21,5124.0,102.7094,102.7183,102.6824,102.6824,5124.0
2018-05-25 15:25:00,114.21,114.47,114.2,114.47,5200.0,102.6824,102.9161,102.6734,102.9161,5200.0
2018-05-25 15:30:00,114.4,114.42,114.33,114.41,6036.0,102.8532,102.8712,102.7903,102.8622,6036.0
2018-05-25 15:35:00,114.42,114.42,114.34,114.35,6745.0,102.8712,102.8712,102.7993,102.8083,6745.0
2018-05-25 15:40:00,114.33,114.35,114.11,114.16,10972.0,102.7903,102.8083,102.5925,102.6374,10972.0
2018-05-25 15:45:00,114.13,114.2,114.12,114.13,5370.0,102.6105,102.6734,102.6015,102.6105,5370.0
2018-05-25 15:50:00,114.13,114.38,114.13,114.35,23500.0,102.6105,102.8352,102.6105,102.8083,23500.0
2018-05-25 15:55:00,114.36,114.45,114.3,114.35,46574.0,102.8172,102.8982,102.7633,102.8083,46574.0
2018-05-29 09:30:00,113.5,113.99,112.88,113.87,19173.0,102.044,102.4846,101.4866,102.3767,19173.0
2018-05-29 09:35:00,113.89,114.02,113.47,113.72,14330.0,102.3947,102.5116,102.0171,102.2418,14330.0
2018-05-29 09:40:00,113.72,114.13,113.66,113.93,6367.0,102.2418,102.6105,102.1879,102.4306,6367.0
2018-05-29 09:45:00,113.84,114.11,113.82,113.97,5300.0,102.3497,102.5925,102.3317,102.4666,5300.0
2018-05-29 09:50:00,114.04,114.24,113.95,114.2,9100.0,102.5295,102.7094,102.4486,102.6734,9100.0
2018-05-29 09:55:00,114.14,114.46,114.13,114.25,8062.0,102.6194,102.9071,102.6105,102.7183,8062.0
2018-05-29 10:00:00,114.3,114.4,114.26,114.34,2400.0,102.7633,102.8532,102.7273,102.7993,2400.0
2018-05-29 10:05:00,114.3,114.36,114.0,114.01,5200.0,102.7633,102.8172,102.4936,102.5026,5200.0
2018-05-29 10:10:00,114.15,114.33,113.85,113.85,4541.0,102.6284,102.7903,102.3587,102.3587,4541.0
2018-05-29 10:15:00,113.8,114.02,113.57,113.6,5785.0,102.3138,102.5116,102.107,102.134,5785.0
2018-05-29 10:20:00,113.6,113.75,113.58,113.69,3538.0,102.134,102.2688,102.116,102.2149,3538.0
2018-05-29 10:25:00,113.7,113.95,113.52,113.94,11463.0,102.2239,102.4486,102.062,102.4396,11463.0
2018-05-29 10:30:00,113.93,113.93,113.68,113.78,5868.0,102.4306,102.4306,102.2059,102.2958,5868.0
2018-05-29 10:35:00,113.84,114.0,113.8,113.9,6933.0,102.3497,102.4936,102.3138,102.4037,6933.0
2018-05-29 10:40:00,113.97,114.09,113.88,113.89,10550.0,102.4666,102.5745,102.3857,102.3947,10550.0
2018-05-29 10:45:00,113.9,114.01,113.74,113.84,7500.0,102.4037,102.5026,102.2598,102.3497,7500.0
2018-05-29 10:50:00,113.92,114.0,113.89,113.94,3525.0,102.4217,102.4936,102.3947,102.4396,3525.0
2018-05-29 10:55:00,113.89,113.89,113.63,113.63,2600.0,102.3947,102.3947,102.1609,102.1609,2600.0
2018-05-29 11:00:00,113.59,113.62,113.36,113.4,2790.0,102.125,102.1519,101.9182,101.9541,2790.0
2018-05-29 11:05:00,113.33,113.54,113.3,113.45,8084.0,101.8912,102.08,101.8642,101.9991,8084.0
2018-05-29 11:10:00,113.43,113.53,113.31,113.44,20229.0,101.9811,102.071,101.8732,101.9901,20229.0
2018-05-29 11:15:00,113.43,113.57,113.35,113.48,6705.0,101.9811,102.107,101.9092,102.0261,6705.0
2018-05-29 11:20:00,113.5,113.58,113.39,113.49,3900.0,102.044,102.116,101.9451,102.0351,3900.0
2018-05-29 11:25:00,113.44,113.62,113.37,113.48,4700.0,101.9901,102.1519,101.9272,102.0261,4700.0
2018-05-29 11:30:00,113.5,113.52,113.29,113.34,5700.0,102.044,102.062,101.8552,101.9002,5700.0
2018-05-29 11:35:00,113.28,113.34,113.11,113.11,3903.0,101.8463,101.9002,101.6934,101.6934,3903.0
2018-05-29 11:40:00,113.09,113.09,112.79,112.79,3958.0,101.6754,101.6754,101.4057,101.4057,3958.0
2018-05-29 11:45:00,112.76,112.78,112.48,112.65,8282.0,101.3787,101.3967,101.127,101.2798,8282.0
2018-05-29 11:50:00,112.64,112.86,112.53,112.75,4600.0,101.2708,101.4686,101.172,101.3697,4600.0
2018-05-29 11:55:00,112.71,113.0,112.71,112.89,11197.0,101.3338,101.5945,101.3338,101.4956,11197.0
2018-05-29 12:00:00,112.82,112.82,112.45,112.66,13037.0,101.4327,101.4327,101.1,101.2888,13037.0
2018-05-29 12:05:00,112.47,112.71,112.4,112.46,6780.0,101.118,101.3338,101.0551,101.109,6780.0
2018-05-29 12:10:00,112.32,112.41,112.11,112.12,5300.0,100.9831,101.0641,100.7943,100.8033,5300.0
2018-05-29 12:15:00,112.08,112.34,112.08,112.33,4716.0,100.7674,101.0011,100.7674,100.9921,4716.0
2018-05-29 12:20:00,112.34,112.77,112.33,112.76,28039.0,101.0011,101.3877,100.9921,101.3787,28039.0
2018-05-29 12:25:00,112.78,112.88,112.67,112.67,18000.0,101.3967,101.4866,101.2978,101.2978,18000.0
2018-05-29 12:30:00,112.73,112.98,112.66,112.85,4208.0,101.3518,101.5765,101.2888,101.4597,4208.0
2018-05-29 12:35:00,112.83,113.0,112.81,112.84,4530.0,101.4417,101.5945,101.4237,101.4507,4530.0
2018-05-29 12:40:00,112.91,113.09,112.78,112.78,7800.0,101.5136,101.6754,101.3967,101.3967,7800.0
2018-05-29 12:45:00,112.81,112.89,112.76,112.88,3300.0,101.4237,101.4956,101.3787,101.4866,3300.0
2018-05-29 12:50:00,113.0,113.07,112.91,112.99,4100.0,101.5945,101.6574,101.5136,101.5855,4100.0
2018-05-29 12:55:00,113.01,113.06,112.9,113.06,3500.0,101.6035,101.6485,101.5046,101.6485,3500.0
2018-05-29 13:00:00,113.05,113.05,112.83,112.97,3270.0,101.6395,101.6395,101.4417,101.5675,3270.0
2018-05-29 13:05:00,112.98,112.98,112.76,112.77,3221.0,101.5765,101.5765,101.3787,101.3877,3221.0
2018-05-29 13:10:00,112.81,112.9,112.76,112.81,3515.0,101.4237,101.5046,101.3787,101.4237,3515.0
2018-05-29 13:15:00,112.8,112.99,112.76,112.99,5963.0,101.4147,101.5855,101.3787,101.5855,5963.0
2018-05-29 13:20:00,113.09,113.09,112.82,112.93,4400.0,101.6754,101.6754,101.4327,101.5316,4400.0
2018-05-29 13:25:00,112.98,113.07,112.93,113.0,2000.0,101.5765,101.6574,101.5316,101.5945,2000.0
2018-05-29 13:30:00,112.98,112.98,112.66,112.79,7521.0,101.5765,101.5765,101.2888,101.4057,7521.0
2018-05-29 13:35:00,112.79,112.92,112.69,112.7,7682.0,101.4057,101.5226,101.3158,101.3248,7682.0
2018-05-29 13:40:00,112.74,112.9,112.66,112.74,5156.0,101.3608,101.5046,101.2888,101.3608,5156.0
2018-05-29 13:45:00,112.71,113.11,112.71,113.03,3025.0,101.3338,101.6934,101.3338,101.6215,3025.0
2018-05-29 13:50:00,113.07,113.07,112.97,113.04,4200.0,101.6574,101.6574,101.5675,101.6305,4200.0
2018-05-29 13:55:00,113.17,113.25,113.14,113.25,2230.0,101.7474,101.8193,101.7204,101.8193,2230.0
2018-05-29 14:00:00,113.19,113.19,112.86,112.91,7601.0,101.7653,101.7653,101.4686,101.5136,7601.0
2018-05-29 14:05:00,112.92,113.21,112.91,113.21,2992.0,101.5226,101.7833,101.5136,101.7833,2992.0
2018-05-29 14:10:00,113.2,113.2,113.05,113.14,5097.0,101.7743,101.7743,101.6395,101.7204,5097.0
2018-05-29 14:15:00,113.15,113.15,112.95,113.01,4999.0,101.7294,101.7294,101.5496,101.6035,4999.0
2018-05-29 14:20:00,112.97,113.04,112.77,113.04,5805.0,101.5675,101.6305,101.3877,101.6305,5805.0
2018-05-29 14:25:00,113.01,113.15,112.92,113.15,5740.0,101.6035,101.7294,101.5226,101.7294,5740.0
2018-05-29 14:30:00,113.12,113.19,113.06,113.09,26300.0,101.7024,101.7653,101.6485,101.6754,26300.0
2018-05-29 14:35:00,113.12,113.23,112.87,112.91,8036.0,101.7024,101.8013,101.4776,101.5136,8036.0
2018-05-29 14:40:00,112.96,113.1,112.7,112.81,6200.0,101.5585,101.6844,101.3248,101.4237,6200.0
2018-05-29 14:45:00,112.87,113.01,112.84,112.84,3500.0,101.4776,101.6035,101.4507,101.4507,3500.0
2018-05-29 14:50:00,112.83,112.91,112.8,112.86,3625.0,101.4417,101.5136,101.4147,101.4686,3625.0
2018-05-29 14:55:00,112.82,112.9,112.73,112.74,4772.0,101.4327,101.5046,101.3518,101.3608,4772.0
2018-05-29 15:00:00,112.69,112.94,112.64,112.87,7585.0,101.3158,101.5406,101.2708,101.4776,7585.0
2018-05-29 15:05:00,112.9,113.09,112.81,113.0,44513.0,101.5046,101.6754,101.4237,101.5945,44513.0
2018-05-29 15:10:00,112.94,112.98,112.76,112.9,5049.0,101.5406,101.5765,101.3787,101.5046,5049.0
2018-05-29 15:15:00,112.85,112.94,112.78,112.91,32357.0,101.4597,101.5406,101.3967,101.5136,32357.0
2018-05-29 15:20:00,112.91,113.04,112.86,113.04,3212.0,101.5136,101.6305,101.4686,101.6305,3212.0
2018-05-29 15:25:00,113.12,113.15,112.92,112.96,7459.0,101.7024,101.7294,101.5226,101.5585,7459.0
2018-05-29 15:30:00,113.06,113.38,113.02,113.34,8385.0,101.6485,101.9362,101.6125,101.9002,8385.0
2018-05-29 15:35:00,113.32,113.49,113.32,113.4,11600.0,101.8822,102.0351,101.8822,101.9541,11600.0
2018-05-29 15:40:00,113.42,113.59,113.34,113.55,25356.0,101.9721,102.125,101.9002,102.089,25356.0
2018-05-29 15:45:00,113.6,113.79,113.55,113.64,45102.0,102.134,102.3048,102.089,102.1699,45102.0
2018-05-29 15:50:00,113.59,113.74,113.43,113.59,26221.0,102.125,102.2598,101.9811,102.125,26221.0
2018-05-29 15:55:00,113.63,113.72,113.54,113.65,56611.0,102.1609,102.2418,102.08,102.1789,56611.0
2018-05-30 09:30:00,114.52,114.7,113.6,113.92,19165.0,102.9611,103.1229,102.134,102.4217,19165.0
2018-05-30 09:35:00,113.8,114.14,113.8,114.08,4800.0,102.3138,102.6194,102.3138,102.5655,4800.0
2018-05-30 09:40:00,114.09,114.36,114.06,114.34,7900.0,102.5745,102.8172,102.5475,102.7993,7900.0
2018-05-30 09:45:00,114.35,114.67,114.27,114.47,10461.0,102.8083,103.096,102.7363,102.9161,10461.0
2018-05-30 09:50:00,114.39,114.68,114.38,114.53,18784.0,102.8442,103.1049,102.8352,102.9701,18784.0
2018-05-30 09:55:00,114.52,114.81,114.49,114.71,11497.0,102.9611,103.2218,102.9341,103.1319,11497.0
2018-05-30 10:00:00,114.8,114.86,114.45,114.67,18279.0,103.2128,103.2668,102.8982,103.096,18279.0
2018-05-30 10:05:00,114.69,114.85,114.69,114.75,7937.0,103.1139,103.2578,103.1139,103.1679,7937.0
2018-05-30 10:10:00,114.79,114.95,114.72,114.95,9954.0,103.2038,103.3477,103.1409,103.3477,9954.0
2018-05-30 10:15:00,114.88,114.91,114.73,114.73,4700.0,103.2848,103.3117,103.1499,103.1499,4700.0
2018-05-30 10:20:00,114.7,114.81,114.66,114.77,4021.0,103.1229,103.2218,103.087,103.1859,4021.0
2018-05-30 10:25:00,114.82,114.87,114.68,114.76,4402.0,103.2308,103.2758,103.1049,103.1769,4402.0
2018-05-30 10:30:00,114.85,114.89,114.77,114.8,5822.0,103.2578,103.2937,103.1859,103.2128,5822.0
2018-05-30 10:35:00,114.83,114.87,114.61,114.64,10756.0,103.2398,103.2758,103.042,103.069,10756.0
2018-05-30 10:40:00,114.69,115.09,114.68,115.09,12220.0,103.1139,103.4736,103.1049,103.4736,12220.0
2018-05-30 10:45:00,115.05,115.33,114.81,114.82,9173.0,103.4376,103.6893,103.2218,103.2308,9173.0
2018-05-30 10:50:00,114.83,114.97,114.79,114.85,6267.0,103.2398,103.3657,103.2038,103.2578,6267.0
2018-05-30 10:55:00,114.86,114.99,114.7,114.99,6109.0,103.2668,103.3837,103.1229,103.3837,6109.0
2018-05-30 11:00:00,115.09,115.25,115.02,115.16,9474.0,103.4736,103.6174,103.4106,103.5365,9474.0
2018-05-30 11:05:00,115.04,115.08,114.85,114.91,3100.0,103.4286,103.4646,103.2578,103.3117,3100.0
2018-05-30 11:10:00,114.89,115.11,114.88,115.01,12505.0,103.2937,103.4915,103.2848,103.4016,12505.0
2018-05-30 11:15:00,115.01,115.04,114.63,114.9,4456.0,103.4016,103.4286,103.06,103.3027,4456.0
2018-05-30 11:20:00,114.83,114.9,114.78,114.83,4030.0,103.2398,103.3027,103.1948,103.2398,4030.0
2018-05-30 11:25:00,114.78,114.9,114.78,114.83,4564.0,103.1948,103.3027,103.1948,103.2398,4564.0
2018-05-30 11:30:00,114.79,115.13,114.79,115.13,3329.0,103.2038,103.5095,103.2038,103.5095,3329.0
2018-05-30 11:35:00,115.1,115.1,114.91,114.95,4832.0,103.4826,103.4826,103.3117,103.3477,4832.0
2018-05-30 11:40:00,114.92,114.97,114.8,114.81,2700.0,103.3207,103.3657,103.2128,103.2218,2700.0
2018-05-30 11:45:00,114.76,114.78,114.7,114.7,3737.0,103.1769,103.1948,103.1229,103.1229,3737.0
2018-05-30 11:50:00,114.78,115.01,114.78,114.8,2764.0,103.1948,103.4016,103.1948,103.2128,2764.0
2018-05-30 11:55:00,114.79,114.98,114.79,114.96,3900.0,103.2038,103.3747,103.2038,103.3567,3900.0
2018-05-30 12:00:00,114.94,115.01,114.81,114.82,3301.0,103.3387,103.4016,103.2218,103.2308,3301.0
2018-05-30 12:05:00,114.81,114.9,114.77,114.83,5304.0,103.2218,103.3027,103.1859,103.2398,5304.0
2018-05-30 12:10:00,114.8,114.8,114.7,114.79,2200.0,103.2128,103.2128,103.1229,103.2038,2200.0
2018-05-30 12:15:00,114.79,114.81,114.64,114.7,4605.0,103.2038,103.2218,103.069,103.1229,4605.0
2018-05-30 12:20:00,114.72,114.78,114.62,114.67,3400.0,103.1409,103.1948,103.051,103.096,3400.0
2018-05-30 12:25:00,114.65,114.72,114.55,114.61,3231.0,103.078,103.1409,102.9881,103.042,3231.0
2018-05-30 12:30:00,114.55,114.66,114.55,114.55,2958.0,102.9881,103.087,102.9881,102.9881,2958.0
2018-05-30 12:35:00,114.59,114.61,114.39,114.39,5300.0,103.024,103.042,102.8442,102.8442,5300.0
2018-05-30 12:40:00,114.4,114.4,113.76,113.76,9025.0,102.8532,102.8532,102.2778,102.2778,9025.0
2018-05-30 12:45:00,113.74,113.92,113.71,113.87,4925.0,102.2598,102.4217,102.2328,102.3767,4925.0
2018-05-30 12:50:00,113.99,114.02,113.74,113.91,4072.0,102.4846,102.5116,102.2598,102.4127,4072.0
2018-05-30 12:55:00,113.84,113.9,113.7,113.7,4587.0,102.3497,102.4037,102.2239,102.2239,4587.0
2018-05-30 13:00:00,113.71,113.77,113.6,113.74,8228.0,102.2328,102.2868,102.134,102.2598,8228.0
2018-05-30 13:05:00,113.73,113.93,113.71,113.91,6064.0,102.2508,102.4306,102.2328,102.4127,6064.0
2018-05-30 13:10:00,113.89,113.89,113.66,113.66,11255.0,102.3947,102.3947,102.1879,102.1879,11255.0
2018-05-30 13:15:00,113.67,114.06,113.64,114.0,23407.0,102.1969,102.5475,102.1699,102.4936,23407.0
2018-05-30 13:20:00,113.96,114.03,113.7,113.72,27922.0,102.4576,102.5206,102.2239,102.2418,27922.0
2018-05-30 13:25:00,113.68,113.9,113.68,113.79,2400.0,102.2059,102.4037,102.2059,102.3048,2400.0
2018-05-30 13:30:00,113.85,113.88,113.73,113.76,5749.0,102.3587,102.3857,102.2508,102.2778,5749.0
2018-05-30 13:35:00,113.77,113.78,113.59,113.62,4919.0,102.2868,102.2958,102.125,102.1519,4919.0
2018-05-30 13:40:00,113.64,113.69,113.39,113.49,3264.0,102.1699,102.2149,101.9451,102.0351,3264.0
2018-05-30 13:45:00,113.45,113.59,113.41,113.59,3053.0,101.9991,102.125,101.9631,102.125,3053.0
2018-05-30 13:50:00,113.63,113.64,113.5,113.51,2131.0,102.1609,102.1699,102.044,102.053,2131.0
2018-05-30 13:55:00,113.44,113.54,113.44,113.46,1600.0,101.9901,102.08,101.9901,102.0081,1600.0
2018-05-30 14:00:00,113.46,113.54,113.46,113.53,2882.0,102.0081,102.08,102.0081,102.071,2882.0
2018-05-30 14:05:00,113.47,113.68,113.46,113.67,4648.0,102.0171,102.2059,102.0081,102.1969,4648.0
2018-05-30 14:10:00,113.64,113.73,113.64,113.66,2602.0,102.1699,102.2508,102.1699,102.1879,2602.0
2018-05-30 14:15:00,113.67,113.68,113.55,113.58,5505.0,102.1969,102.2059,102.089,102.116,5505.0
2018-05-30 14:20:00,113.57,113.59,113.3,113.3,8479.0,102.107,102.125,101.8642,101.8642,8479.0
2018-05-30 14:25:00,113.32,113.44,113.31,113.42,2558.0,101.8822,101.9901,101.8732,101.9721,2558.0
2018-05-30 14:30:00,113.36,113.58,113.36,113.54,3768.0,101.9182,102.116,101.9182,102.08,3768.0
2018-05-30 14:35:00,113.54,113.57,113.49,113.56,2600.0,102.08,102.107,102.0351,102.098,2600.0
2018-05-30 14:40:00,113.52,113.6,113.5,113.5,4153.0,102.062,102.134,102.044,102.044,4153.0
2018-05-30 14:45:00,113.55,113.61,113.51,113.57,8450.0,102.089,102.1429,102.053,102.107,8450.0
2018-05-30 14:50:00,113.56,113.7,113.56,113.62,4121.0,102.098,102.2239,102.098,102.1519,4121.0
2018-05-30 14:55:00,113.61,113.63,113.53,113.56,2211.0,102.1429,102.1609,102.071,102.098,2211.0
2018-05-30 15:00:00,113.58,113.69,113.58,113.6,4909.0,102.116,102.2149,102.116,102.134,4909.0
2018-05-30 15:05:00,113.61,113.77,113.61,113.65,3405.0,102.1429,102.2868,102.1429,102.1789,3405.0
2018-05-30 15:10:00,113.64,113.77,113.63,113.7,13669.0,102.1699,102.2868,102.1609,102.2239,13669.0
2018-05-30 15:15:00,113.7,113.87,113.7,113.83,8241.0,102.2239,102.3767,102.2239,102.3407,8241.0
2018-05-30 15:20:00,113.81,113.86,113.75,113.76,9267.0,102.3228,102.3677,102.2688,102.2778,9267.0
2018-05-30 15:25:00,113.76,113.88,113.75,113.81,11438.0,102.2778,102.3857,102.2688,102.3228,11438.0
2018-05-30 15:30:00,113.8,113.89,113.76,113.87,9566.0,102.3138,102.3947,102.2778,102.3767,9566.0
2018-05-30 15:35:00,113.9,113.98,113.86,113.98,14825.0,102.4037,102.4756,102.3677,102.4756,14825.0
2018-05-30 15:40:00,113.97,114.02,113.88,113.98,12527.0,102.4666,102.5116,102.3857,102.4756,12527.0
2018-05-30 15:45:00,113.97,113.97,113.87,113.9,8885.0,102.4666,102.4666,102.3767,102.4037,8885.0
2018-05-30 15:50:00,113.86,114.0,113.79,113.97,25256.0,102.3677,102.4936,102.3048,102.4666,25256.0
2018-05-30 15:55:00,114.0,114.12,113.97,114.02,53920.0,102.4936,102.6015,102.4666,102.5116,53920.0
2018-05-31 09:30:00,113.92,114.05,113.28,113.9,20590.0,102.4217,102.5385,101.8463,102.4037,20590.0
2018-05-31 09:35:00,113.91,114.54,113.89,114.54,11208.0,102.4127,102.9791,102.3947,102.9791,11208.0
2018-05-31 09:40:00,114.41,114.75,114.35,114.35,6872.0,102.8622,103.1679,102.8083,102.8083,6872.0
2018-05-31 09:45:00,114.5,114.73,114.42,114.44,6600.0,102.9431,103.1499,102.8712,102.8892,6600.0
2018-05-31 09:50:00,114.48,114.59,114.14,114.47,9500.0,102.9251,103.024,102.6194,102.9161,9500.0
2018-05-31 09:55:00,114.46,114.86,114.45,114.81,6383.0,102.9071,103.2668,102.8982,103.2218,6383.0
2018-05-31 10:00:00,114.85,115.02,114.79,114.84,10057.0,103.2578,103.4106,103.2038,103.2488,10057.0
2018-05-31 10:05:00,114.76,114.76,114.43,114.55,6300.0,103.1769,103.1769,102.8802,102.9881,6300.0
2018-05-31 10:10:00,114.56,114.59,114.38,114.44,17900.0,102.9971,103.024,102.8352,102.8892,17900.0
2018-05-31 10:15:00,114.48,114.55,114.26,114.28,7748.0,102.9251,102.9881,102.7273,102.7453,7748.0
2018-05-31 10:20:00,114.25,114.34,114.0,114.0,6170.0,102.7183,102.7993,102.4936,102.4936,6170.0
2018-05-31 10:25:00,114.06,114.35,113.99,114.19,3481.0,102.5475,102.8083,102.4846,102.6644,3481.0
2018-05-31 10:30:00,114.17,114.39,114.17,114.36,5594.0,102.6464,102.8442,102.6464,102.8172,5594.0
2018-05-31 10:35:00,114.28,114.33,114.05,114.05,5100.0,102.7453,102.7903,102.5385,102.5385,5100.0
2018-05-31 10:40:00,114.09,114.16,113.97,114.01,7274.0,102.5745,102.6374,102.4666,102.5026,7274.0
2018-05-31 10:45:00,114.03,114.14,113.57,113.72,4610.0,102.5206,102.6194,102.107,102.2418,4610.0
2018-05-31 10:50:00,113.72,113.82,113.54,113.75,5971.0,102.2418,102.3317,102.08,102.2688,5971.0
2018-05-31 10:55:00,113.79,113.85,113.61,113.83,5102.0,102.3048,102.3587,102.1429,102.3407,5102.0
2018-05-31 11:00:00,113.77,113.97,113.73,113.79,8450.0,102.2868,102.4666,102.2508,102.3048,8450.0
2018-05-31 11:05:00,113.85,113.85,113.72,113.8,4300.0,102.3587,102.3587,102.2418,102.3138,4300.0
2018-05-31 11:10:00,113.76,113.86,113.63,113.63,16227.0,102.2778,102.3677,102.1609,102.1609,16227.0
2018-05-31 11:15:00,113.61,113.63,113.47,113.52,6540.0,102.1429,102.1609,102.0171,102.062,6540.0
2018-05-31 11:20:00,113.6,113.69,113.49,113.53,5426.0,102.134,102.2149,102.0351,102.071,5426.0
2018-05-31 11:25:00,113.56,114.06,113.55,114.01,5545.0,102.098,102.5475,102.089,102.5026,5545.0
2018-05-31 11:30:00,113.95,113.95,113.7,113.7,10467.0,102.4486,102.4486,102.2239,102.2239,10467.0
2018-05-31 11:35:00,113.6,114.2,113.6,114.16,8850.0,102.134,102.6734,102.134,102.6374,8850.0
2018-05-31 11:40:00,114.15,114.54,114.15,114.54,6041.0,102.6284,102.9791,102.6284,102.9791,6041.0
2018-05-31 11:45:00,114.47,114.59,114.41,114.49,4343.0,102.9161,103.024,102.8622,102.9341,4343.0
2018-05-31 11:50:00,114.43,114.48,114.24,114.26,4008.0,102.8802,102.9251,102.7094,102.7273,4008.0
2018-05-31 11:55:00,114.31,114.36,114.19,114.28,4200.0,102.7723,102.8172,102.6644,102.7453,4200.0
2018-05-31 12:00:00,114.15,114.15,113.97,113.99,3200.0,102.6284,102.6284,102.4666,102.4846,3200.0
2018-05-31 12:05:00,114.02,114.12,113.86,113.86,3102.0,102.5116,102.6015,102.3677,102.3677,3102.0
2018-05-31 12:10:00,113.87,113.92,113.84,113.89,5498.0,102.3767,102.4217,102.3497,102.3947,5498.0
2018-05-31 12:15:00,113.85,114.03,113.84,113.99,4201.0,102.3587,102.5206,102.3497,102.4846,4201.0
2018-05-31 12:20:00,113.97,114.02,113.96,113.99,1861.0,102.4666,102.5116,102.4576,102.4846,1861.0
2018-05-31 12:25:00,113.96,114.0,113.59,113.61,5317.0,102.4576,102.4936,102.125,102.1429,5317.0
2018-05-31 12:30:00,113.66,113.66,113.47,113.49,16722.0,102.1879,102.1879,102.0171,102.0351,16722.0
2018-05-31 12:35:00,113.55,113.69,113.55,113.65,3175.0,102.089,102.2149,102.089,102.1789,3175.0
2018-05-31 12:40:00,113.59,113.76,113.56,113.71,3434.0,102.125,102.2778,102.098,102.2328,3434.0
2018-05-31 12:45:00,113.69,113.79,113.66,113.78,4856.0,102.2149,102.3048,102.1879,102.2958,4856.0
2018-05-31 12:50:00,113.85,113.97,113.85,113.96,3145.0,102.3587,102.4666,102.3587,102.4576,3145.0
2018-05-31 12:55:00,113.92,113.96,113.89,113.96,3800.0,102.4217,102.4576,102.3947,102.4576,3800.0
2018-05-31 13:00:00,113.97,113.98,113.76,113.83,3176.0,102.4666,102.4756,102.2778,102.3407,3176.0
2018-05-31 13:05:00,113.81,113.81,113.74,113.76,1985.0,102.3228,102.3228,102.2598,102.2778,1985.0
2018-05-31 13:10:00,113.78,113.82,113.58,113.61,5008.0,102.2958,102.3317,102.116,102.1429,5008.0
2018-05-31 13:15:00,113.64,113.76,113.62,113.72,6295.0,102.1699,102.2778,102.1519,102.2418,6295.0
2018-05-31 13:20:00,113.66,113.76,113.63,113.66,4776.0,102.1879,102.2778,102.1609,102.1879,4776.0
2018-05-31 13:25:00,113.74,113.76,113.68,113.69,700.0,102.2598,102.2778,102.2059,102.2149,700.0
2018-05-31 13:30:00,113.7,113.78,113.61,113.64,3155.0,102.2239,102.2958,102.1429,102.1699,3155.0
2018-05-31 13:35:00,113.63,113.79,113.56,113.74,2100.0,102.1609,102.3048,102.098,102.2598,2100.0
2018-05-31 13:40:00,113.73,113.78,113.68,113.72,2777.0,102.2508,102.2958,102.2059,102.2418,2777.0
2018-05-31 13:45:00,113.67,113.74,113.64,113.67,3444.0,102.1969,102.2598,102.1699,102.1969,3444.0
2018-05-31 13:50:00,113.66,113.66,113.5,113.57,3257.0,102.1879,102.1879,102.044,102.107,3257.0
2018-05-31 13:55:00,113.53,113.53,113.15,113.19,5543.0,102.071,102.071,101.7294,101.7653,5543.0
2018-05-31 14:00:00,113.1,113.21,112.86,113.21,6158.0,101.6844,101.7833,101.4686,101.7833,6158.0
2018-05-31 14:05:00,113.25,113.25,113.1,113.15,4874.0,101.8193,101.8193,101.6844,101.7294,4874.0
2018-05-31 14:10:00,113.11,113.25,113.02,113.22,6800.0,101.6934,101.8193,101.6125,101.7923,6800.0
2018-05-31 14:15:00,113.19,113.36,113.19,113.33,3800.0,101.7653,101.9182,101.7653,101.8912,3800.0
2018-05-31 14:20:00,113.36,113.5,113.36,113.48,4550.0,101.9182,102.044,101.9182,102.0261,4550.0
2018-05-31 14:25:00,113.42,113.45,113.32,113.32,3126.0,101.9721,101.9991,101.8822,101.8822,3126.0
2018-05-31 14:30:00,113.26,113.26,113.13,113.24,3320.0,101.8283,101.8283,101.7114,101.8103,3320.0
2018-05-31 14:35:00,113.19,113.27,113.19,113.27,12633.0,101.7653,101.8373,101.7653,101.8373,12633.0
2018-05-31 14:40:00,113.31,113.35,113.24,113.29,3379.0,101.8732,101.9092,101.8103,101.8552,3379.0
2018-05-31 14:45:00,113.29,113.41,113.16,113.21,7642.0,101.8552,101.9631,101.7384,101.7833,7642.0
2018-05-31 14:50:00,113.24,113.32,113.2,113.32,6689.0,101.8103,101.8822,101.7743,101.8822,6689.0
2018-05-31 14:55:00,113.34,113.37,113.2,113.33,8697.0,101.9002,101.9272,101.7743,101.8912,8697.0
2018-05-31 15:00:00,113.32,113.45,113.3,113.35,15950.0,101.8822,101.9991,101.8642,101.9092,15950.0
2018-05-31 15:05:00,113.36,113.77,113.36,113.72,6204.0,101.9182,102.2868,101.9182,102.2418,6204.0
2018-05-31 15:10:00,113.7,113.71,113.55,113.67,18095.0,102.2239,102.2328,102.089,102.1969,18095.0
2018-05-31 15:15:00,113.67,113.75,113.6,113.74,5200.0,102.1969,102.2688,102.134,102.2598,5200.0
2018-05-31 15:20:00,113.78,113.84,113.67,113.73,6777.0,102.2958,102.3497,102.1969,102.2508,6777.0
2018-05-31 15:25:00,113.69,113.82,113.66,113.76,6427.0,102.2149,102.3317,102.1879,102.2778,6427.0
2018-05-31 15:30:00,113.73,113.86,113.71,113.82,11147.0,102.2508,102.3677,102.2328,102.3317,11147.0
2018-05-31 15:35:00,113.83,113.88,113.79,113.81,13044.0,102.3407,102.3857,102.3048,102.3228,13044.0
2018-05-31 15:40:00,113.82,113.85,113.7,113.77,7448.0,102.3317,102.3587,102.2239,102.2868,7448.0
2018-05-31 15:45:00,113.76,113.85,113.73,113.82,14271.0,102.2778,102.3587,102.2508,102.3317,14271.0
2018-05-31 15:50:00,113.82,113.82,113.1,113.22,105593.0,102.3317,102.3317,101.6844,101.7923,105593.0
2018-05-31 15:55:00,113.24,113.34,113.17,113.24,88666.0,101.8103,101.9002,101.7474,101.8103,88666.0
2018-06-01 09:30:00,114.51,114.51,113.85,114.33,57597.0,102.9521,102.9521,102.3587,102.7903,57597.0
2018-06-01 09:35:00,114.48,115.12,114.48,114.78,16579.0,102.9251,103.5005,102.9251,103.1948,16579.0
2018-06-01 09:40:00,114.83,114.93,114.65,114.79,11998.0,103.2398,103.3297,103.078,103.2038,11998.0
2018-06-01 09:45:00,114.83,114.97,114.58,114.97,11544.0,103.2398,103.3657,103.015,103.3657,11544.0
2018-06-01 09:50:00,115.0,115.06,114.81,115.01,15162.0,103.3926,103.4466,103.2218,103.4016,15162.0
2018-06-01 09:55:00,115.08,115.19,114.74,114.88,9200.0,103.4646,103.5635,103.1589,103.2848,9200.0
2018-06-01 10:00:00,114.9,115.02,114.85,114.91,6754.0,103.3027,103.4106,103.2578,103.3117,6754.0
2018-06-01 10:05:00,114.93,114.99,114.65,114.65,16018.0,103.3297,103.3837,103.078,103.078,16018.0
2018-06-01 10:10:00,114.67,114.75,114.36,114.46,14250.0,103.096,103.1679,102.8172,102.9071,14250.0
2018-06-01 10:15:00,114.46,114.74,114.34,114.59,16528.0,102.9071,103.1589,102.7993,103.024,16528.0
2018-06-01 10:20:00,114.6,115.45,114.6,115.42,11674.0,103.033,103.7972,103.033,103.7703,11674.0
2018-06-01 10:25:00,115.42,115.7,115.4,115.55,9400.0,103.7703,104.022,103.7523,103.8871,9400.0
2018-06-01 10:30:00,115.59,115.83,115.28,115.51,14540.0,103.9231,104.1389,103.6444,103.8512,14540.0
2018-06-01 10:35:00,115.46,115.54,115.15,115.49,12234.0,103.8062,103.8781,103.5275,103.8332,12234.0
2018-06-01 10:40:00,115.52,115.64,115.31,115.32,8166.0,103.8602,103.968,103.6714,103.6803,8166.0
2018-06-01 10:45:00,115.34,115.62,115.26,115.62,4742.0,103.6983,103.9501,103.6264,103.9501,4742.0
2018-06-01 10:50:00,115.62,115.85,115.62,115.74,5306.0,103.9501,104.1569,103.9501,104.058,5306.0
2018-06-01 10:55:00,115.74,116.08,115.74,115.94,18933.0,104.058,104.3636,104.058,104.2378,18933.0
2018-06-01 11:00:00,115.99,116.41,115.99,116.32,17517.0,104.2827,104.6603,104.2827,104.5794,17517.0
2018-06-01 11:05:00,116.34,116.42,115.83,115.96,15542.0,104.5974,104.6693,104.1389,104.2557,15542.0
2018-06-01 11:10:00,115.85,115.97,115.65,115.65,10442.0,104.1569,104.2647,103.977,103.977,10442.0
2018-06-01 11:15:00,115.65,115.94,115.58,115.88,14506.0,103.977,104.2378,103.9141,104.1838,14506.0
2018-06-01 11:20:00,115.88,115.96,115.75,115.82,18801.0,104.1838,104.2557,104.0669,104.1299,18801.0
2018-06-01 11:25:00,115.82,115.95,115.7,115.8,7787.0,104.1299,104.2468,104.022,104.1119,7787.0
2018-06-01 11:30:00,115.85,116.04,115.77,116.04,8201.0,104.1569,104.3277,104.0849,104.3277,8201.0
2018-06-01 11:35:00,116.05,116.1,115.89,115.98,6078.0,104.3367,104.3816,104.1928,104.2737,6078.0
2018-06-01 11:40:00,115.96,116.15,115.89,116.0,6533.0,104.2557,104.4266,104.1928,104.2917,6533.0
2018-06-01 11:45:00,116.0,116.11,115.96,116.06,8262.0,104.2917,104.3906,104.2557,104.3457,8262.0
2018-06-01 11:50:00,116.03,116.18,115.96,116.01,6300.0,104.3187,104.4535,104.2557,104.3007,6300.0
2018-06-01 11:55:00,115.97,116.06,115.82,115.82,6215.0,104.2647,104.3457,104.1299,104.1299,6215.0
2018-06-01 12:00:00,115.87,115.87,115.73,115.73,4900.0,104.1748,104.1748,104.049,104.049,4900.0
2018-06-01 12:05:00,115.77,115.91,115.77,115.85,4200.0,104.0849,104.2108,104.0849,104.1569,4200.0
2018-06-01 12:10:00,115.74,116.03,115.74,116.03,6789.0,104.058,104.3187,104.058,104.3187,6789.0
2018-06-01 12:15:00,115.98,116.11,115.81,115.91,6333.0,104.2737,104.3906,104.1209,104.2108,6333.0
2018-06-01 12:20:00,115.86,115.9,115.78,115.81,3600.0,104.1658,104.2018,104.0939,104.1209,3600.0
2018-06-01 12:25:00,115.83,116.04,115.78,116.01,4922.0,104.1389,104.3277,104.0939,104.3007,4922.0
2018-06-01 12:30:00,115.96,115.96,115.84,115.88,3194.0,104.2557,104.2557,104.1479,104.1838,3194.0
2018-06-01 12:35:00,115.84,115.92,115.82,115.82,2900.0,104.1479,104.2198,104.1299,104.1299,2900.0
2018-06-01 12:40:00,115.82,115.88,115.78,115.88,2700.0,104.1299,104.1838,104.0939,104.1838,2700.0
2018-06-01 12:45:00,115.83,115.97,115.81,115.81,5350.0,104.1389,104.2647,104.1209,104.1209,5350.0
2018-06-01 12:50:00,115.87,115.91,115.83,115.84,2200.0,104.1748,104.2108,104.1389,104.1479,2200.0
2018-06-01 12:55:00,115.82,115.92,115.72,115.82,5100.0,104.1299,104.2198,104.04,104.1299,5100.0
2018-06-01 13:00:00,115.86,115.89,115.74,115.8,12621.0,104.1658,104.1928,104.058,104.1119,12621.0
2018-06-01 13:05:00,115.8,115.86,115.7,115.8,11610.0,104.1119,104.1658,104.022,104.1119,11610.0
2018-06-01 13:10:00,115.8,115.84,115.66,115.81,4400.0,104.1119,104.1479,103.986,104.1209,4400.0
2018-06-01 13:15:00,115.77,115.82,115.7,115.77,8533.0,104.0849,104.1299,104.022,104.0849,8533.0
2018-06-01 13:20:00,115.69,115.8,115.69,115.74,10953.0,104.013,104.1119,104.013,104.058,10953.0
2018-06-01 13:25:00,115.74,115.8,115.71,115.71,10608.0,104.058,104.1119,104.031,104.031,10608.0
2018-06-01 13:30:00,115.75,115.8,115.68,115.75,8900.0,104.0669,104.1119,104.004,104.0669,8900.0
2018-06-01 13:35:00,115.74,115.78,115.7,115.76,18253.0,104.058,104.0939,104.022,104.0759,18253.0
2018-06-01 13:40:00,115.75,115.77,115.69,115.72,5758.0,104.0669,104.0849,104.013,104.04,5758.0
2018-06-01 13:45:00,115.69,115.82,115.69,115.73,10094.0,104.013,104.1299,104.013,104.049,10094.0
2018-06-01 13:50:00,115.69,115.86,115.69,115.83,13951.0,104.013,104.1658,104.013,104.1389,13951.0
2018-06-01 13:55:00,115.87,115.87,115.72,115.76,5752.0,104.1748,104.1748,104.04,104.0759,5752.0
2018-06-01 14:00:00,115.78,115.78,115.5,115.54,10800.0,104.0939,104.0939,103.8422,103.8781,10800.0
2018-06-01 14:05:00,115.51,115.55,115.31,115.34,16852.0,103.8512,103.8871,103.6714,103.6983,16852.0
2018-06-01 14:10:00,115.32,115.4,115.27,115.3,9032.0,103.6803,103.7523,103.6354,103.6624,9032.0
2018-06-01 14:15:00,115.31,115.34,115.16,115.3,12701.0,103.6714,103.6983,103.5365,103.6624,12701.0
2018-06-01 14:20:00,115.33,115.51,115.31,115.48,6100.0,103.6893,103.8512,103.6714,103.8242,6100.0
2018-06-01 14:25:00,115.43,115.45,115.23,115.3,14671.0,103.7792,103.7972,103.5994,103.6624,14671.0
2018-06-01 14:30:00,115.33,115.36,115.16,115.26,20944.0,103.6893,103.7163,103.5365,103.6264,20944.0
2018-06-01 14:35:00,115.22,115.25,115.15,115.16,9858.0,103.5904,103.6174,103.5275,103.5365,9858.0
2018-06-01 14:40:00,115.18,115.24,115.04,115.08,10338.0,103.5545,103.6084,103.4286,103.4646,10338.0
2018-06-01 14:45:00,115.12,115.27,115.12,115.21,5394.0,103.5005,103.6354,103.5005,103.5814,5394.0
2018-06-01 14:50:00,115.21,115.44,115.21,115.32,7105.0,103.5814,103.7882,103.5814,103.6803,7105.0
2018-06-01 14:55:00,115.36,115.44,115.33,115.35,6363.0,103.7163,103.7882,103.6893,103.7073,6363.0
2018-06-01 15:00:00,115.32,115.33,115.27,115.3,11438.0,103.6803,103.6893,103.6354,103.6624,11438.0
2018-06-01 15:05:00,115.26,115.26,115.06,115.06,9029.0,103.6264,103.6264,103.4466,103.4466,9029.0
2018-06-01 15:10:00,115.08,115.09,114.9,114.9,13700.0,103.4646,103.4736,103.3027,103.3027,13700.0
2018-06-01 15:15:00,114.9,115.02,114.9,115.02,9777.0,103.3027,103.4106,103.3027,103.4106,9777.0
2018-06-01 15:20:00,115.0,115.13,114.95,115.09,9537.0,103.3926,103.5095,103.3477,103.4736,9537.0
2018-06-01 15:25:00,115.09,115.14,115.0,115.05,13164.0,103.4736,103.5185,103.3926,103.4376,13164.0
2018-06-01 15:30:00,115.07,115.16,115.07,115.15,11428.0,103.4556,103.5365,103.4556,103.5275,11428.0
2018-06-01 15:35:00,115.15,115.3,115.13,115.29,12091.0,103.5275,103.6624,103.5095,103.6534,12091.0
2018-06-01 15:40:00,115.27,115.29,115.16,115.28,15387.0,103.6354,103.6534,103.5365,103.6444,15387.0
2018-06-01 15:45:00,115.33,115.33,115.18,115.29,21918.0,103.6893,103.6893,103.5545,103.6534,21918.0
2018-06-01 15:50:00,115.25,115.74,115.25,115.74,32746.0,103.6174,104.058,103.6174,104.058,32746.0
2018-06-01 15:55:00,115.71,115.89,115.67,115.86,96707.0,104.031,104.1928,103.995,104.1658,96707.0
2018-06-04 09:30:00,115.28,115.72,115.17,115.34,34359.0,103.6444,104.04,103.5455,103.6983,34359.0
2018-06-04 09:35:00,115.42,115.52,115.3,115.43,4114.0,103.7703,103.8602,103.6624,103.7792,4114.0
2018-06-04 09:40:00,115.36,115.98,115.29,115.9,12280.0,103.7163,104.2737,103.6534,104.2018,12280.0
2018-06-04 09:45:00,115.91,116.21,115.91,115.94,4000.0,104.2108,104.4805,104.2108,104.2378,4000.0
2018-06-04 09:50:00,116.0,116.29,115.93,116.0,7964.0,104.2917,104.5524,104.2288,104.2917,7964.0
2018-06-04 09:55:00,116.03,116.34,115.9,116.34,2339.0,104.3187,104.5974,104.2018,104.5974,2339.0
2018-06-04 10:00:00,116.4,116.49,116.22,116.34,8710.0,104.6513,104.7323,104.4895,104.5974,8710.0
2018-06-04 10:05:00,116.29,116.66,116.29,116.48,10082.0,104.5524,104.8851,104.5524,104.7233,10082.0
2018-06-04 10:10:00,116.55,116.68,116.2,116.23,5596.0,104.7862,104.9031,104.4715,104.4985,5596.0
2018-06-04 10:15:00,116.2,116.32,116.01,116.3,4287.0,104.4715,104.5794,104.3007,104.5614,4287.0
2018-06-04 10:20:00,116.25,116.51,116.23,116.37,13565.0,104.5165,104.7502,104.4985,104.6244,13565.0
2018-06-04 10:25:00,116.35,116.68,116.35,116.51,5407.0,104.6064,104.9031,104.6064,104.7502,5407.0
2018-06-04 10:30:00,116.52,116.59,116.38,116.47,4244.0,104.7592,104.8222,104.6334,104.7143,4244.0
2018-06-04 10:35:00,116.43,116.58,116.34,116.36,3654.0,104.6783,104.8132,104.5974,104.6154,3654.0
2018-06-04 10:40:00,116.38,116.56,116.28,116.55,5106.0,104.6334,104.7952,104.5434,104.7862,5106.0
2018-06-04 10:45:00,116.5,116.73,116.45,116.5,19341.0,104.7412,104.948,104.6963,104.7412,19341.0
2018-06-04 10:50:00,116.45,116.45,116.26,116.33,2490.0,104.6963,104.6963,104.5255,104.5884,2490.0
2018-06-04 10:55:00,116.3,116.47,116.29,116.41,8228.0,104.5614,104.7143,104.5524,104.6603,8228.0
2018-06-04 11:00:00,116.41,116.57,116.4,116.4,3775.0,104.6603,104.8042,104.6513,104.6513,3775.0
2018-06-04 11:05:00,116.4,116.4,116.11,116.11,4100.0,104.6513,104.6513,104.3906,104.3906,4100.0
2018-06-04 11:10:00,116.16,116.18,115.76,115.76,5170.0,104.4356,104.4535,104.0759,104.0759,5170.0
2018-06-04 11:15:00,115.8,115.84,115.66,115.78,4569.0,104.1119,104.1479,103.986,104.0939,4569.0
2018-06-04 11:20:00,115.82,116.04,115.79,115.91,4386.0,104.1299,104.3277,104.1029,104.2108,4386.0
2018-06-04 11:25:00,115.93,116.3,115.93,116.3,6208.0,104.2288,104.5614,104.2288,104.5614,6208.0
2018-06-04 11:30:00,116.21,116.32,116.18,116.32,6355.0,104.4805,104.5794,104.4535,104.5794,6355.0
2018-06-04 11:35:00,116.29,116.49,116.29,116.48,3563.0,104.5524,104.7323,104.5524,104.7233,3563.0
2018-06-04 11:40:00,116.49,116.5,116.38,116.41,3266.0,104.7323,104.7412,104.6334,104.6603,3266.0
2018-06-04 11:45:00,116.36,116.36,116.16,116.27,3648.0,104.6154,104.6154,104.4356,104.5345,3648.0
2018-06-04 11:50:00,116.27,116.29,116.11,116.24,9548.0,104.5345,104.5524,104.3906,104.5075,9548.0
2018-06-04 11:55:00,116.27,116.5,116.27,116.5,3353.0,104.5345,104.7412,104.5345,104.7412,3353.0
2018-06-04 12:00:00,116.49,116.52,116.37,116.47,7249.0,104.7323,104.7592,104.6244,104.7143,7249.0
2018-06-04 12:05:00,116.58,116.71,116.58,116.66,7945.0,104.8132,104.93,104.8132,104.8851,7945.0
2018-06-04 12:10:00,116.67,116.8,116.64,116.67,5324.0,104.8941,105.011,104.8671,104.8941,5324.0
2018-06-04 12:15:00,116.67,116.88,116.67,116.88,5169.0,104.8941,105.0829,104.8941,105.0829,5169.0
2018-06-04 12:20:00,116.87,117.09,116.87,116.97,6615.0,105.0739,105.2717,105.0739,105.1638,6615.0
2018-06-04 12:25:00,116.99,117.12,116.88,116.89,5610.0,105.1818,105.2987,105.0829,105.0919,5610.0
2018-06-04 12:30:00,116.92,116.92,116.77,116.81,2425.0,105.1189,105.1189,104.984,105.02,2425.0
2018-06-04 12:35:00,116.74,116.83,116.71,116.71,2272.0,104.957,105.0379,104.93,104.93,2272.0
2018-06-04 12:40:00,116.73,116.84,116.68,116.68,2491.0,104.948,105.0469,104.9031,104.9031,2491.0
2018-06-04 12:45:00,116.71,116.77,116.69,116.69,1021.0,104.93,104.984,104.9121,104.9121,1021.0
2018-06-04 12:50:00,116.72,116.73,116.62,116.62,3610.0,104.939,104.948,104.8491,104.8491,3610.0
2018-06-04 12:55:00,116.62,116.63,116.25,116.46,13734.0,104.8491,104.8581,104.5165,104.7053,13734.0
2018-06-04 13:00:00,116.44,116.52,116.25,116.52,7308.0,104.6873,104.7592,104.5165,104.7592,7308.0
2018-06-04 13:05:00,116.52,116.52,116.35,116.35,3707.0,104.7592,104.7592,104.6064,104.6064,3707.0
2018-06-04 13:10:00,116.37,116.42,116.33,116.39,2216.0,104.6244,104.6693,104.5884,104.6423,2216.0
2018-06-04 13:15:00,116.4,116.45,116.34,116.34,2344.0,104.6513,104.6963,104.5974,104.5974,2344.0
2018-06-04 13:20:00,116.35,116.38,116.32,116.33,2456.0,104.6064,104.6334,104.5794,104.5884,2456.0
2018-06-04 13:25:00,116.24,116.24,116.1,116.15,1903.0,104.5075,104.5075,104.3816,104.4266,1903.0
2018-06-04 13:30:00,116.15,116.17,116.07,116.07,4343.0,104.4266,104.4446,104.3546,104.3546,4343.0
2018-06-04 13:35:00,116.06,116.11,116.03,116.05,3424.0,104.3457,104.3906,104.3187,104.3367,3424.0
2018-06-04 13:40:00,116.01,116.08,115.82,116.08,7221.0,104.3007,104.3636,104.1299,104.3636,7221.0
2018-06-04 13:45:00,116.06,116.16,116.05,116.16,4187.0,104.3457,104.4356,104.3367,104.4356,4187.0
2018-06-04 13:50:00,116.11,116.18,116.08,116.18,3847.0,104.3906,104.4535,104.3636,104.4535,3847.0
2018-06-04 13:55:00,116.14,116.17,116.07,116.14,4900.0,104.4176,104.4446,104.3546,104.4176,4900.0
2018-06-04 14:00:00,116.12,116.2,116.07,116.2,3511.0,104.3996,104.4715,104.3546,104.4715,3511.0
2018-06-04 14:05:00,116.16,116.2,116.13,116.2,4464.0,104.4356,104.4715,104.4086,104.4715,4464.0
2018-06-04 14:10:00,116.16,116.2,116.14,116.2,5412.0,104.4356,104.4715,104.4176,104.4715,5412.0
2018-06-04 14:15:00,116.2,116.29,116.12,116.15,6103.0,104.4715,104.5524,104.3996,104.4266,6103.0
2018-06-04 14:20:00,116.15,116.24,116.15,116.19,3884.0,104.4266,104.5075,104.4266,104.4625,3884.0
2018-06-04 14:25:00,116.21,116.23,116.13,116.23,3843.0,104.4805,104.4985,104.4086,104.4985,3843.0
2018-06-04 14:30:00,116.22,116.23,116.17,116.18,2791.0,104.4895,104.4985,104.4446,104.4535,2791.0
2018-06-04 14:35:00,116.15,116.2,116.14,116.17,2556.0,104.4266,104.4715,104.4176,104.4446,2556.0
2018-06-04 14:40:00,116.18,116.27,116.1,116.22,6596.0,104.4535,104.5345,104.3816,104.4895,6596.0
2018-06-04 14:45:00,116.25,116.26,116.16,116.26,5250.0,104.5165,104.5255,104.4356,104.5255,5250.0
2018-06-04 14:50:00,116.26,116.33,116.26,116.26,4117.0,104.5255,104.5884,104.5255,104.5255,4117.0
2018-06-04 14:55:00,116.31,116.45,116.31,116.44,3037.0,104.5704,104.6963,104.5704,104.6873,3037.0
2018-06-04 15:00:00,116.43,116.43,116.29,116.29,7100.0,104.6783,104.6783,104.5524,104.5524,7100.0
2018-06-04 15:05:00,116.3,116.33,116.29,116.33,3231.0,104.5614,104.5884,104.5524,104.5884,3231.0
2018-06-04 15:10:00,116.29,116.32,116.16,116.32,10052.0,104.5524,104.5794,104.4356,104.5794,10052.0
2018-06-04 15:15:00,116.3,116.35,116.29,116.34,5217.0,104.5614,104.6064,104.5524,104.5974,5217.0
2018-06-04 15:20:00,116.33,116.35,116.28,116.3,7254.0,104.5884,104.6064,104.5434,104.5614,7254.0
2018-06-04 15:25:00,116.3,116.33,116.16,116.17,9350.0,104.5614,104.5884,104.4356,104.4446,9350.0
2018-06-04 15:30:00,116.13,116.15,116.06,116.06,5672.0,104.4086,104.4266,104.3457,104.3457,5672.0
2018-06-04 15:35:00,116.0,116.03,115.89,116.02,10356.0,104.2917,104.3187,104.1928,104.3097,10356.0
2018-06-04 15:40:00,116.02,116.07,115.93,115.96,16097.0,104.3097,104.3546,104.2288,104.2557,16097.0
2018-06-04 15:45:00,116.0,116.0,115.83,115.95,14122.0,104.2917,104.2917,104.1389,104.2468,14122.0
2018-06-04 15:50:00,115.98,116.19,115.98,116.18,20272.0,104.2737,104.4625,104.2737,104.4535,20272.0
2018-06-04 15:55:00,116.18,116.29,116.17,116.24,39764.0,104.4535,104.5524,104.4446,104.5075,39764.0
2018-06-05 09:30:00,117.04,117.07,116.57,116.98,17001.0,105.2267,105.2537,104.8042,105.1728,17001.0
2018-06-05 09:35:00,117.13,117.34,117.02,117.22,5426.0,105.3077,105.4965,105.2088,105.3886,5426.0
2018-06-05 09:40:00,117.11,117.35,117.09,117.2,6211.0,105.2897,105.5055,105.2717,105.3706,6211.0
2018-06-05 09:45:00,117.21,117.4,117.12,117.22,6824.0,105.3796,105.5504,105.2987,105.3886,6824.0
2018-06-05 09:50:00,117.19,117.19,116.87,116.87,10800.0,105.3616,105.3616,105.0739,105.0739,10800.0
2018-06-05 09:55:00,116.88,117.36,116.8,117.36,4919.0,105.0829,105.5144,105.011,105.5144,4919.0
2018-06-05 10:00:00,117.35,117.56,117.21,117.52,7431.0,105.5055,105.6943,105.3796,105.6583,7431.0
2018-06-05 10:05:00,117.59,117.65,117.43,117.43,3571.0,105.7212,105.7752,105.5774,105.5774,3571.0
2018-06-05 10:10:00,117.5,117.58,117.32,117.34,3326.0,105.6403,105.7122,105.4785,105.4965,3326.0
2018-06-05 10:15:00,117.28,117.55,117.16,117.22,13462.0,105.4425,105.6853,105.3346,105.3886,13462.0
2018-06-05 10:20:00,117.22,117.26,116.77,116.9,10071.0,105.3886,105.4245,104.984,105.1009,10071.0
2018-06-05 10:25:00,116.95,117.09,116.89,117.09,8849.0,105.1458,105.2717,105.0919,105.2717,8849.0
2018-06-05 10:30:00,117.15,117.21,117.13,117.15,4606.0,105.3256,105.3796,105.3077,105.3256,4606.0
2018-06-05 10:35:00,117.15,117.19,116.76,116.82,6776.0,105.3256,105.3616,104.975,105.0289,6776.0
2018-06-05 10:40:00,116.85,116.88,116.77,116.88,4803.0,105.0559,105.0829,104.984,105.0829,4803.0
2018-06-05 10:45:00,116.88,116.92,116.64,116.64,10989.0,105.0829,105.1189,104.8671,104.8671,10989.0
2018-06-05 10:50:00,116.59,116.7,116.58,116.62,8175.0,104.8222,104.9211,104.8132,104.8491,8175.0
2018-06-05 10:55:00,116.6,117.07,116.6,117.07,9988.0,104.8312,105.2537,104.8312,105.2537,9988.0
2018-06-05 11:00:00,117.01,117.22,117.0,117.16,9202.0,105.1998,105.3886,105.1908,105.3346,9202.0
2018-06-05 11:05:00,117.16,117.25,116.77,116.77,8463.0,105.3346,105.4155,104.984,104.984,8463.0
2018-06-05 11:10:00,116.72,116.92,116.72,116.92,5066.0,104.939,105.1189,104.939,105.1189,5066.0
2018-06-05 11:15:00,116.93,117.1,116.86,117.06,30377.0,105.1278,105.2807,105.0649,105.2447,30377.0
2018-06-05 11:20:00,117.14,117.22,117.03,117.03,7920.0,105.3166,105.3886,105.2177,105.2177,7920.0
2018-06-05 11:25:00,117.04,117.15,117.01,117.15,1500.0,105.2267,105.3256,105.1998,105.3256,1500.0
2018-06-05 11:30:00,117.2,117.36,116.92,116.97,8238.0,105.3706,105.5144,105.1189,105.1638,8238.0
2018-06-05 11:35:00,116.99,117.18,116.87,117.18,7305.0,105.1818,105.3526,105.0739,105.3526,7305.0
2018-06-05 11:40:00,117.17,117.17,117.01,117.03,5323.0,105.3436,105.3436,105.1998,105.2177,5323.0
2018-06-05 11:45:00,117.11,117.3,117.09,117.26,6050.0,105.2897,105.4605,105.2717,105.4245,6050.0
2018-06-05 11:50:00,117.22,117.35,117.15,117.35,2985.0,105.3886,105.5055,105.3256,105.5055,2985.0
2018-06-05 11:55:00,117.39,117.39,117.3,117.38,4800.0,105.5414,105.5414,105.4605,105.5324,4800.0
2018-06-05 12:00:00,117.36,117.39,117.04,117.05,20210.0,105.5144,105.5414,105.2267,105.2357,20210.0
2018-06-05 12:05:00,117.0,117.37,116.94,117.31,6916.0,105.1908,105.5234,105.1368,105.4695,6916.0
2018-06-05 12:10:00,117.36,117.57,117.34,117.57,3200.0,105.5144,105.7032,105.4965,105.7032,3200.0
2018-06-05 12:15:00,117.51,117.51,117.36,117.37,8014.0,105.6493,105.6493,105.5144,105.5234,8014.0
2018-06-05 12:20:00,117.42,117.54,117.3,117.3,8118.0,105.5684,105.6763,105.4605,105.4605,8118.0
2018-06-05 12:25:00,117.3,117.51,117.24,117.51,4358.0,105.4605,105.6493,105.4066,105.6493,4358.0
2018-06-05 12:30:00,117.49,117.58,117.4,117.49,5246.0,105.6313,105.7122,105.5504,105.6313,5246.0
2018-06-05 12:35:00,117.49,117.5,117.39,117.44,5987.0,105.6313,105.6403,105.5414,105.5864,5987.0
2018-06-05 12:40:00,117.44,117.53,117.41,117.44,5582.0,105.5864,105.6673,105.5594,105.5864,5582.0
2018-06-05 12:45:00,117.42,117.49,117.33,117.48,5937.0,105.5684,105.6313,105.4875,105.6223,5937.0
2018-06-05 12:50:00,117.52,117.59,117.5,117.59,8211.0,105.6583,105.7212,105.6403,105.7212,8211.0
2018-06-05 12:55:00,117.58,117.7,117.56,117.66,4993.0,105.7122,105.8201,105.6943,105.7842,4993.0
2018-06-05 13:00:00,117.66,117.69,117.58,117.67,4607.0,105.7842,105.8111,105.7122,105.7932,4607.0
2018-06-05 13:05:00,117.72,117.78,117.65,117.76,4774.0,105.8381,105.892,105.7752,105.8741,4774.0
2018-06-05 13:10:00,117.77,117.82,117.67,117.7,3339.0,105.8831,105.928,105.7932,105.8201,3339.0
2018-06-05 13:15:00,117.79,117.82,117.68,117.68,3094.0,105.901,105.928,105.8021,105.8021,3094.0
2018-06-05 13:20:00,117.69,117.75,117.62,117.72,12573.0,105.8111,105.8651,105.7482,105.8381,12573.0
2018-06-05 13:25:00,117.72,117.74,117.66,117.66,5134.0,105.8381,105.8561,105.7842,105.7842,5134.0
2018-06-05 13:30:00,117.67,117.77,117.66,117.75,5050.0,105.7932,105.8831,105.7842,105.8651,5050.0
2018-06-05 13:35:00,117.75,117.8,117.72,117.74,4913.0,105.8651,105.91,105.8381,105.8561,4913.0
2018-06-05 13:40:00,117.72,117.81,117.7,117.77,5576.0,105.8381,105.919,105.8201,105.8831,5576.0
2018-06-05 13:45:00,117.77,117.82,117.76,117.76,8180.0,105.8831,105.928,105.8741,105.8741,8180.0
2018-06-05 13:50:00,117.75,117.79,117.73,117.73,4169.0,105.8651,105.901,105.8471,105.8471,4169.0
2018-06-05 13:55:00,117.77,117.79,117.71,117.71,5450.0,105.8831,105.901,105.8291,105.8291,5450.0
2018-06-05 14:00:00,117.72,117.72,117.62,117.7,8817.0,105.8381,105.8381,105.7482,105.8201,8817.0
2018-06-05 14:05:00,117.72,117.73,117.61,117.61,4400.0,105.8381,105.8471,105.7392,105.7392,4400.0
2018-06-05 14:10:00,117.64,117.8,117.64,117.75,5000.0,105.7662,105.91,105.7662,105.8651,5000.0
2018-06-05 14:15:00,117.82,117.95,117.82,117.95,2825.0,105.928,106.0449,105.928,106.0449,2825.0
2018-06-05 14:20:00,117.93,117.94,117.75,117.8,3800.0,106.0269,106.0359,105.8651,105.91,3800.0
2018-06-05 14:25:00,117.81,117.94,117.77,117.88,2183.0,105.919,106.0359,105.8831,105.982,2183.0
2018-06-05 14:30:00,117.86,117.95,117.86,117.93,4868.0,105.964,106.0449,105.964,106.0269,4868.0
2018-06-05 14:35:00,117.97,117.98,117.75,117.84,8184.0,106.0629,106.0719,105.8651,105.946,8184.0
2018-06-05 14:40:00,117.83,118.04,117.83,117.98,7902.0,105.937,106.1258,105.937,106.0719,7902.0
2018-06-05 14:45:00,117.98,118.04,117.92,117.99,7453.0,106.0719,106.1258,106.0179,106.0809,7453.0
2018-06-05 14:50:00,118.03,118.13,118.01,118.11,7509.0,106.1168,106.2067,106.0988,106.1887,7509.0
2018-06-05 14:55:00,118.15,118.19,118.06,118.09,5200.0,106.2247,106.2607,106.1438,106.1708,5200.0
2018-06-05 15:00:00,118.06,118.14,118.01,118.03,9383.0,106.1438,106.2157,106.0988,106.1168,9383.0
2018-06-05 15:05:00,118.08,118.15,118.01,118.15,4997.0,106.1618,106.2247,106.0988,106.2247,4997.0
2018-06-05 15:10:00,118.11,118.11,118.0,118.08,12932.0,106.1887,106.1887,106.0898,106.1618,12932.0
2018-06-05 15:15:00,118.07,118.15,118.0,118.08,5441.0,106.1528,106.2247,106.0898,106.1618,5441.0
2018-06-05 15:20:00,118.08,118.08,117.91,117.92,10200.0,106.1618,106.1618,106.0089,106.0179,10200.0
2018-06-05 15:25:00,117.9,118.13,117.89,118.04,10325.0,105.9999,106.2067,105.9909,106.1258,10325.0
2018-06-05 15:30:00,118.04,118.12,117.99,118.05,9470.0,106.1258,106.1977,106.0809,106.1348,9470.0
2018-06-05 15:35:00,118.05,118.16,118.05,118.07,12868.0,106.1348,106.2337,106.1348,106.1528,12868.0
2018-06-05 15:40:00,118.05,118.07,117.97,118.01,22051.0,106.1348,106.1528,106.0629,106.0988,22051.0
2018-06-05 15:45:00,117.99,118.16,117.99,118.14,21958.0,106.0809,106.2337,106.0809,106.2157,21958.0
2018-06-05 15:50:00,118.14,118.17,117.84,118.14,44831.0,106.2157,106.2427,105.946,106.2157,44831.0
2018-06-05 15:55:00,118.15,118.19,118.09,118.18,74744.0,106.2247,106.2607,106.1708,106.2517,74744.0
2018-06-06 09:30:00,118.14,118.24,117.63,117.74,93031.0,106.2157,106.3056,105.7572,105.8561,93031.0
2018-06-06 09:35:00,117.64,118.23,117.53,118.21,14235.0,105.7662,106.2966,105.6673,106.2786,14235.0
2018-06-06 09:40:00,118.22,118.44,118.17,118.41,9978.0,106.2876,106.4854,106.2427,106.4585,9978.0
2018-06-06 09:45:00,118.36,118.38,118.0,118.08,10031.0,106.4135,106.4315,106.0898,106.1618,10031.0
2018-06-06 09:50:00,118.04,118.49,117.87,118.41,142692.0,106.1258,106.5304,105.973,106.4585,142692.0
2018-06-06 09:55:00,118.46,118.54,118.28,118.32,14152.0,106.5034,106.5753,106.3416,106.3775,14152.0
2018-06-06 10:00:00,118.27,118.56,118.22,118.24,11794.0,106.3326,106.5933,106.2876,106.3056,11794.0
2018-06-06 10:05:00,118.29,118.29,117.79,117.92,14266.0,106.3506,106.3506,105.901,106.0179,14266.0
2018-06-06 10:10:00,117.86,118.01,117.6,117.6,36093.0,105.964,106.0988,105.7302,105.7302,36093.0
2018-06-06 10:15:00,117.74,117.81,117.46,117.63,4860.0,105.8561,105.919,105.6043,105.7572,4860.0
2018-06-06 10:20:00,117.57,117.74,117.5,117.6,54794.0,105.7032,105.8561,105.6403,105.7302,54794.0
2018-06-06 10:25:00,117.6,117.72,117.35,117.35,14449.0,105.7302,105.8381,105.5055,105.5055,14449.0
2018-06-06 10:30:00,117.42,117.49,117.22,117.4,7969.0,105.5684,105.6313,105.3886,105.5504,7969.0
2018-06-06 10:35:00,117.49,117.52,117.31,117.41,5200.0,105.6313,105.6583,105.4695,105.5594,5200.0
2018-06-06 10:40:00,117.42,117.49,117.32,117.38,4100.0,105.5684,105.6313,105.4785,105.5324,4100.0
2018-06-06 10:45:00,117.37,117.37,117.08,117.1,5587.0,105.5234,105.5234,105.2627,105.2807,5587.0
2018-06-06 10:50:00,117.18,117.23,116.9,116.98,3039.0,105.3526,105.3976,105.1009,105.1728,3039.0
2018-06-06 10:55:00,117.05,117.18,116.98,117.16,6836.0,105.2357,105.3526,105.1728,105.3346,6836.0
2018-06-06 11:00:00,117.2,117.34,117.19,117.21,8409.0,105.3706,105.4965,105.3616,105.3796,8409.0
2018-06-06 11:05:00,117.22,117.27,117.11,117.16,9989.0,105.3886,105.4335,105.2897,105.3346,9989.0
2018-06-06 11:10:00,117.23,117.28,117.2,117.22,4889.0,105.3976,105.4425,105.3706,105.3886,4889.0
2018-06-06 11:15:00,117.22,117.29,117.17,117.27,4183.0,105.3886,105.4515,105.3436,105.4335,4183.0
2018-06-06 11:20:00,117.28,117.34,117.25,117.34,28231.0,105.4425,105.4965,105.4155,105.4965,28231.0
2018-06-06 11:25:00,117.4,117.56,117.4,117.56,1652.0,105.5504,105.6943,105.5504,105.6943,1652.0
2018-06-06 11:30:00,117.55,117.58,117.43,117.52,4200.0,105.6853,105.7122,105.5774,105.6583,4200.0
2018-06-06 11:35:00,117.55,117.56,117.18,117.18,4145.0,105.6853,105.6943,105.3526,105.3526,4145.0
2018-06-06 11:40:00,117.2,117.28,117.14,117.27,4000.0,105.3706,105.4425,105.3166,105.4335,4000.0
2018-06-06 11:45:00,117.38,117.42,117.34,117.38,3350.0,105.5324,105.5684,105.4965,105.5324,3350.0
2018-06-06 11:50:00,117.44,117.44,117.2,117.2,3700.0,105.5864,105.5864,105.3706,105.3706,3700.0
2018-06-06 11:55:00,117.04,117.36,117.04,117.3,11494.0,105.2267,105.5144,105.2267,105.4605,11494.0
2018-06-06 12:00:00,117.27,117.36,117.04,117.07,6125.0,105.4335,105.5144,105.2267,105.2537,6125.0
2018-06-06 12:05:00,117.03,117.13,116.99,117.05,3301.0,105.2177,105.3077,105.1818,105.2357,3301.0
2018-06-06 12:10:00,117.01,117.15,117.01,117.11,1900.0,105.1998,105.3256,105.1998,105.2897,1900.0
2018-06-06 12:15:00,117.23,117.24,117.16,117.2,2683.0,105.3976,105.4066,105.3346,105.3706,2683.0
2018-06-06 12:20:00,117.3,117.31,117.15,117.2,973.0,105.4605,105.4695,105.3256,105.3706,973.0
2018-06-06 12:25:00,117.16,117.21,117.09,117.21,2100.0,105.3346,105.3796,105.2717,105.3796,2100.0
2018-06-06 12:30:00,117.22,117.3,117.19,117.19,6329.0,105.3886,105.4605,105.3616,105.3616,6329.0
2018-06-06 12:35:00,117.12,117.14,117.08,117.11,3500.0,105.2987,105.3166,105.2627,105.2897,3500.0
2018-06-06 12:40:00,117.16,117.24,117.09,117.24,17880.0,105.3346,105.4066,105.2717,105.4066,17880.0
2018-06-06 12:45:00,117.22,117.3,117.22,117.22,1200.0,105.3886,105.4605,105.3886,105.3886,1200.0
2018-06-06 12:50:00,117.31,117.36,117.31,117.36,1149.0,105.4695,105.5144,105.4695,105.5144,1149.0
2018-06-06 12:55:00,117.41,117.46,117.38,117.46,1401.0,105.5594,105.6043,105.5324,105.6043,1401.0
2018-06-06 13:00:00,117.56,117.73,117.55,117.63,3873.0,105.6943,105.8471,105.6853,105.7572,3873.0
2018-06-06 13:05:00,117.65,117.65,117.5,117.5,1775.0,105.7752,105.7752,105.6403,105.6403,1775.0
2018-06-06 13:10:00,117.56,117.62,117.5,117.52,18333.0,105.6943,105.7482,105.6403,105.6583,18333.0
2018-06-06 13:15:00,117.48,117.54,117.45,117.46,10339.0,105.6223,105.6763,105.5954,105.6043,10339.0
2018-06-06 13:20:00,117.45,117.54,117.25,117.5,5973.0,105.5954,105.6763,105.4155,105.6403,5973.0
2018-06-06 13:25:00,117.5,117.52,117.36,117.5,5150.0,105.6403,105.6583,105.5144,105.6403,5150.0
2018-06-06 13:30:00,117.52,117.52,117.4,117.51,4216.0,105.6583,105.6583,105.5504,105.6493,4216.0
2018-06-06 13:35:00,117.51,117.53,117.48,117.49,11000.0,105.6493,105.6673,105.6223,105.6313,11000.0
2018-06-06 13:40:00,117.5,117.53,117.45,117.45,28300.0,105.6403,105.6673,105.5954,105.5954,28300.0
2018-06-06 13:45:00,117.5,117.52,117.49,117.49,2600.0,105.6403,105.6583,105.6313,105.6313,2600.0
2018-06-06 13:50:00,117.48,117.51,117.46,117.46,2610.0,105.6223,105.6493,105.6043,105.6043,2610.0
2018-06-06 13:55:00,117.45,117.54,117.34,117.37,5400.0,105.5954,105.6763,105.4965,105.5234,5400.0
2018-06-06 14:00:00,117.34,117.55,117.34,117.5,4705.0,105.4965,105.6853,105.4965,105.6403,4705.0
2018-06-06 14:05:00,117.5,117.54,117.47,117.53,6185.0,105.6403,105.6763,105.6133,105.6673,6185.0
2018-06-06 14:10:00,117.5,117.5,117.44,117.46,5383.0,105.6403,105.6403,105.5864,105.6043,5383.0
2018-06-06 14:15:00,117.46,117.5,117.41,117.42,8339.0,105.6043,105.6403,105.5594,105.5684,8339.0
2018-06-06 14:20:00,117.4,117.4,117.24,117.24,3500.0,105.5504,105.5504,105.4066,105.4066,3500.0
2018-06-06 14:25:00,117.21,117.49,117.21,117.37,15400.0,105.3796,105.6313,105.3796,105.5234,15400.0
2018-06-06 14:30:00,117.29,117.55,117.29,117.44,3950.0,105.4515,105.6853,105.4515,105.5864,3950.0
2018-06-06 14:35:00,117.44,117.51,117.37,117.38,17342.0,105.5864,105.6493,105.5234,105.5324,17342.0
2018-06-06 14:40:00,117.4,117.42,117.33,117.35,16242.0,105.5504,105.5684,105.4875,105.5055,16242.0
2018-06-06 14:45:00,117.36,117.41,117.34,117.36,6780.0,105.5144,105.5594,105.4965,105.5144,6780.0
2018-06-06 14:50:00,117.38,117.39,117.32,117.34,11795.0,105.5324,105.5414,105.4785,105.4965,11795.0
2018-06-06 14:55:00,117.31,117.4,117.31,117.33,6035.0,105.4695,105.5504,105.4695,105.4875,6035.0
2018-06-06 15:00:00,117.33,117.35,117.26,117.35,9983.0,105.4875,105.5055,105.4245,105.5055,9983.0
2018-06-06 15:05:00,117.34,117.38,117.29,117.3,10200.0,105.4965,105.5324,105.4515,105.4605,10200.0
2018-06-06 15:10:00,117.3,117.32,117.26,117.27,6586.0,105.4605,105.4785,105.4245,105.4335,6586.0
2018-06-06 15:15:00,117.27,117.43,117.22,117.4,12425.0,105.4335,105.5774,105.3886,105.5504,12425.0
2018-06-06 15:20:00,117.4,117.45,117.34,117.4,21048.0,105.5504,105.5954,105.4965,105.5504,21048.0
2018-06-06 15:25:00,117.4,117.44,117.3,117.43,50853.0,105.5504,105.5864,105.4605,105.5774,50853.0
2018-06-06 15:30:00,117.45,117.52,117.41,117.41,14485.0,105.5954,105.6583,105.5594,105.5594,14485.0
2018-06-06 15:35:00,117.42,117.42,117.3,117.32,12000.0,105.5684,105.5684,105.4605,105.4785,12000.0
2018-06-06 15:40:00,117.3,117.34,117.26,117.28,16430.0,105.4605,105.4965,105.4245,105.4425,16430.0
2018-06-06 15:45:00,117.26,117.3,117.24,117.28,16425.0,105.4245,105.4605,105.4066,105.4425,16425.0
2018-06-06 15:50:00,117.25,117.28,117.06,117.22,53492.0,105.4155,105.4425,105.2447,105.3886,53492.0
2018-06-06 15:55:00,117.21,117.52,117.2,117.51,129909.0,105.3796,105.6583,105.3706,105.6493,129909.0
2018-06-07 09:30:00,115.45,116.0,114.45,115.28,63537.0,103.7972,104.2917,102.8982,103.6444,63537.0
2018-06-07 09:35:00,115.17,115.26,114.56,114.64,49812.0,103.5455,103.6264,102.9971,103.069,49812.0
2018-06-07 09:40:00,114.78,115.1,114.54,114.77,52439.0,103.1948,103.4826,102.9791,103.1859,52439.0
2018-06-07 09:45:00,114.76,115.21,114.48,115.21,59379.0,103.1769,103.5814,102.9251,103.5814,59379.0
2018-06-07 09:50:00,115.25,115.77,115.25,115.71,25153.0,103.6174,104.0849,103.6174,104.031,25153.0
2018-06-07 09:55:00,115.63,115.98,115.37,115.56,22648.0,103.9591,104.2737,103.7253,103.8961,22648.0
2018-06-07 10:00:00,115.52,116.43,115.39,116.33,27722.0,103.8602,104.6783,103.7433,104.5884,27722.0
2018-06-07 10:05:00,116.33,116.57,116.12,116.33,23911.0,104.5884,104.8042,104.3996,104.5884,23911.0
2018-06-07 10:10:00,116.32,116.4,115.9,116.22,26125.0,104.5794,104.6513,104.2018,104.4895,26125.0
2018-06-07 10:15:00,116.28,116.28,115.75,115.79,35758.0,104.5434,104.5434,104.0669,104.1029,35758.0
2018-06-07 10:20:00,115.79,115.99,115.29,115.32,25630.0,104.1029,104.2827,103.6534,103.6803,25630.0
2018-06-07 10:25:00,115.35,115.55,115.24,115.24,15751.0,103.7073,103.8871,103.6084,103.6084,15751.0
2018-06-07 10:30:00,115.2,115.3,114.94,114.96,24300.0,103.5725,103.6624,103.3387,103.3567,24300.0
2018-06-07 10:35:00,115.07,115.57,115.07,115.57,17594.0,103.4556,103.9051,103.4556,103.9051,17594.0
2018-06-07 10:40:00,115.58,116.54,115.57,116.25,13580.0,103.9141,104.7772,103.9051,104.5165,13580.0
2018-06-07 10:45:00,116.19,116.31,115.83,116.31,16061.0,104.4625,104.5704,104.1389,104.5704,16061.0
2018-06-07 10:50:00,116.2,116.44,116.08,116.13,7079.0,104.4715,104.6873,104.3636,104.4086,7079.0
2018-06-07 10:55:00,116.17,116.48,116.08,116.08,15327.0,104.4446,104.7233,104.3636,104.3636,15327.0
2018-06-07 11:00:00,116.12,116.27,116.02,116.17,10251.0,104.3996,104.5345,104.3097,104.4446,10251.0
2018-06-07 11:05:00,116.17,116.17,115.64,115.68,14218.0,104.4446,104.4446,103.968,104.004,14218.0
2018-06-07 11:10:00,115.64,115.67,115.37,115.65,10528.0,103.968,103.995,103.7253,103.977,10528.0
2018-06-07 11:15:00,115.7,115.7,115.36,115.42,8895.0,104.022,104.022,103.7163,103.7703,8895.0
2018-06-07 11:20:00,115.4,115.77,115.4,115.72,11099.0,103.7523,104.0849,103.7523,104.04,11099.0
2018-06-07 11:25:00,115.76,115.84,115.4,115.44,5168.0,104.0759,104.1479,103.7523,103.7882,5168.0
2018-06-07 11:30:00,115.46,115.61,115.39,115.41,8105.0,103.8062,103.9411,103.7433,103.7613,8105.0
2018-06-07 11:35:00,115.38,115.38,115.14,115.36,4897.0,103.7343,103.7343,103.5185,103.7163,4897.0
2018-06-07 11:40:00,115.49,115.92,115.49,115.88,24834.0,103.8332,104.2198,103.8332,104.1838,24834.0
2018-06-07 11:45:00,115.86,115.88,115.51,115.51,9150.0,104.1658,104.1838,103.8512,103.8512,9150.0
2018-06-07 11:50:00,115.5,115.58,115.31,115.46,35470.0,103.8422,103.9141,103.6714,103.8062,35470.0
2018-06-07 11:55:00,115.49,115.75,115.45,115.59,31964.0,103.8332,104.0669,103.7972,103.9231,31964.0
2018-06-07 12:00:00,115.59,115.75,115.54,115.55,12228.0,103.9231,104.0669,103.8781,103.8871,12228.0
2018-06-07 12:05:00,115.58,115.62,115.41,115.47,4136.0,103.9141,103.9501,103.7613,103.8152,4136.0
2018-06-07 12:10:00,115.48,115.64,115.48,115.5,4929.0,103.8242,103.968,103.8242,103.8422,4929.0
2018-06-07 12:15:00,115.48,115.48,115.29,115.29,4050.0,103.8242,103.8242,103.6534,103.6534,4050.0
2018-06-07 12:20:00,115.26,115.56,115.26,115.52,5074.0,103.6264,103.8961,103.6264,103.8602,5074.0
2018-06-07 12:25:00,115.52,115.75,115.48,115.75,2600.0,103.8602,104.0669,103.8242,104.0669,2600.0
2018-06-07 12:30:00,115.68,115.73,115.52,115.62,5208.0,104.004,104.049,103.8602,103.9501,5208.0
2018-06-07 12:35:00,115.64,115.75,115.6,115.61,5700.0,103.968,104.0669,103.9321,103.9411,5700.0
2018-06-07 12:40:00,115.65,115.69,115.46,115.46,4247.0,103.977,104.013,103.8062,103.8062,4247.0
2018-06-07 12:45:00,115.53,115.53,115.24,115.35,4274.0,103.8691,103.8691,103.6084,103.7073,4274.0
2018-06-07 12:50:00,115.39,115.59,115.34,115.47,2711.0,103.7433,103.9231,103.6983,103.8152,2711.0
2018-06-07 12:55:00,115.38,115.38,115.14,115.32,5138.0,103.7343,103.7343,103.5185,103.6803,5138.0
2018-06-07 13:00:00,115.28,115.54,115.28,115.51,3231.0,103.6444,103.8781,103.6444,103.8512,3231.0
2018-06-07 13:05:00,115.46,115.47,115.28,115.28,5065.0,103.8062,103.8152,103.6444,103.6444,5065.0
2018-06-07 13:10:00,115.28,115.41,115.24,115.31,6427.0,103.6444,103.7613,103.6084,103.6714,6427.0
2018-06-07 13:15:00,115.33,115.4,115.18,115.33,5098.0,103.6893,103.7523,103.5545,103.6893,5098.0
2018-06-07 13:20:00,115.39,115.56,115.36,115.36,3976.0,103.7433,103.8961,103.7163,103.7163,3976.0
2018-06-07 13:25:00,115.37,115.47,115.33,115.4,5844.0,103.7253,103.8152,103.6893,103.7523,5844.0
2018-06-07 13:30:00,115.44,115.57,115.44,115.53,4800.0,103.7882,103.9051,103.7882,103.8691,4800.0
2018-06-07 13:35:00,115.47,115.47,114.96,115.01,20662.0,103.8152,103.8152,103.3567,103.4016,20662.0
2018-06-07 13:40:00,115.0,115.14,114.96,115.08,3900.0,103.3926,103.5185,103.3567,103.4646,3900.0
2018-06-07 13:45:00,115.04,115.26,115.01,115.26,3457.0,103.4286,103.6264,103.4016,103.6264,3457.0
2018-06-07 13:50:00,115.33,115.41,115.18,115.37,4800.0,103.6893,103.7613,103.5545,103.7253,4800.0
2018-06-07 13:55:00,115.45,115.49,115.29,115.41,3454.0,103.7972,103.8332,103.6534,103.7613,3454.0
2018-06-07 14:00:00,115.4,115.75,115.4,115.66,9728.0,103.7523,104.0669,103.7523,103.986,9728.0
2018-06-07 14:05:00,115.65,115.65,115.42,115.48,5081.0,103.977,103.977,103.7703,103.8242,5081.0
2018-06-07 14:10:00,115.44,115.66,115.43,115.63,2659.0,103.7882,103.986,103.7792,103.9591,2659.0
2018-06-07 14:15:00,115.69,115.69,115.48,115.48,9146.0,104.013,104.013,103.8242,103.8242,9146.0
2018-06-07 14:20:00,115.47,115.57,115.4,115.49,7436.0,103.8152,103.9051,103.7523,103.8332,7436.0
2018-06-07 14:25:00,115.5,115.5,115.34,115.44,2600.0,103.8422,103.8422,103.6983,103.7882,2600.0
2018-06-07 14:30:00,115.44,115.61,115.44,115.61,3943.0,103.7882,103.9411,103.7882,103.9411,3943.0
2018-06-07 14:35:00,115.61,115.66,115.49,115.63,2253.0,103.9411,103.986,103.8332,103.9591,2253.0
2018-06-07 14:40:00,115.6,115.73,115.51,115.66,4466.0,103.9321,104.049,103.8512,103.986,4466.0
2018-06-07 14:45:00,115.66,115.75,115.66,115.69,9102.0,103.986,104.0669,103.986,104.013,9102.0
2018-06-07 14:50:00,115.73,115.86,115.71,115.81,6550.0,104.049,104.1658,104.031,104.1209,6550.0
2018-06-07 14:55:00,115.83,115.85,115.7,115.72,3654.0,104.1389,104.1569,104.022,104.04,3654.0
2018-06-07 15:00:00,115.74,115.91,115.74,115.91,4681.0,104.058,104.2108,104.058,104.2108,4681.0
2018-06-07 15:05:00,115.93,115.98,115.79,115.82,7424.0,104.2288,104.2737,104.1029,104.1299,7424.0
2018-06-07 15:10:00,115.83,116.0,115.75,115.98,15230.0,104.1389,104.2917,104.0669,104.2737,15230.0
2018-06-07 15:15:00,115.99,116.0,115.77,115.83,8136.0,104.2827,104.2917,104.0849,104.1389,8136.0
2018-06-07 15:20:00,115.86,115.87,115.71,115.77,6724.0,104.1658,104.1748,104.031,104.0849,6724.0
2018-06-07 15:25:00,115.86,115.91,115.79,115.81,6542.0,104.1658,104.2108,104.1029,104.1209,6542.0
2018-06-07 15:30:00,115.83,115.86,115.74,115.83,7966.0,104.1389,104.1658,104.058,104.1389,7966.0
2018-06-07 15:35:00,115.83,115.98,115.82,115.86,13940.0,104.1389,104.2737,104.1299,104.1658,13940.0
2018-06-07 15:40:00,115.86,116.01,115.81,115.93,14417.0,104.1658,104.3007,104.1209,104.2288,14417.0
2018-06-07 15:45:00,115.96,115.99,115.79,115.96,14674.0,104.2557,104.2827,104.1029,104.2557,14674.0
2018-06-07 15:50:00,115.99,116.0,115.73,115.99,41809.0,104.2827,104.2917,104.049,104.2827,41809.0
2018-06-07 15:55:00,116.0,116.01,115.88,115.93,63945.0,104.2917,104.3007,104.1838,104.2288,63945.0
2018-06-08 09:30:00,114.39,114.39,113.52,113.7,29159.0,102.8442,102.8442,102.062,102.2239,29159.0
2018-06-08 09:35:00,113.75,113.92,113.14,113.66,18035.0,102.2688,102.4217,101.7204,102.1879,18035.0
2018-06-08 09:40:00,113.79,113.93,113.19,113.45,11976.0,102.3048,102.4306,101.7653,101.9991,11976.0
2018-06-08 09:45:00,113.56,113.81,113.54,113.58,6798.0,102.098,102.3228,102.08,102.116,6798.0
2018-06-08 09:50:00,113.61,113.85,113.33,113.45,6750.0,102.1429,102.3587,101.8912,101.9991,6750.0
2018-06-08 09:55:00,113.36,113.73,113.29,113.62,14700.0,101.9182,102.2508,101.8552,102.1519,14700.0
2018-06-08 10:00:00,113.68,114.25,113.61,114.1,17937.0,102.2059,102.7183,102.1429,102.5835,17937.0
2018-06-08 10:05:00,114.09,114.27,113.95,114.02,7447.0,102.5745,102.7363,102.4486,102.5116,7447.0
2018-06-08 10:10:00,114.13,114.22,113.89,113.97,5393.0,102.6105,102.6914,102.3947,102.4666,5393.0
2018-06-08 10:15:00,113.91,114.13,113.9,114.05,3820.0,102.4127,102.6105,102.4037,102.5385,3820.0
2018-06-08 10:20:00,114.16,114.29,114.02,114.06,6800.0,102.6374,102.7543,102.5116,102.5475,6800.0
2018-06-08 10:25:00,114.04,114.09,113.84,113.95,6506.0,102.5295,102.5745,102.3497,102.4486,6506.0
2018-06-08 10:30:00,113.89,113.99,113.78,113.79,16314.0,102.3947,102.4846,102.2958,102.3048,16314.0
2018-06-08 10:35:00,113.85,113.95,113.48,113.48,5600.0,102.3587,102.4486,102.0261,102.0261,5600.0
2018-06-08 10:40:00,113.49,113.5,113.18,113.28,6270.0,102.0351,102.044,101.7563,101.8463,6270.0
2018-06-08 10:45:00,113.23,113.37,113.18,113.25,6209.0,101.8013,101.9272,101.7563,101.8193,6209.0
2018-06-08 10:50:00,113.26,113.39,113.14,113.32,7882.0,101.8283,101.9451,101.7204,101.8822,7882.0
2018-06-08 10:55:00,113.4,113.51,113.35,113.49,5600.0,101.9541,102.053,101.9092,102.0351,5600.0
2018-06-08 11:00:00,113.41,113.47,113.21,113.29,6129.0,101.9631,102.0171,101.7833,101.8552,6129.0
2018-06-08 11:05:00,113.33,113.59,113.32,113.49,3900.0,101.8912,102.125,101.8822,102.0351,3900.0
2018-06-08 11:10:00,113.52,113.79,113.49,113.77,4891.0,102.062,102.3048,102.0351,102.2868,4891.0
2018-06-08 11:15:00,113.79,113.93,113.69,113.9,7914.0,102.3048,102.4306,102.2149,102.4037,7914.0
2018-06-08 11:20:00,113.84,113.84,113.66,113.72,4837.0,102.3497,102.3497,102.1879,102.2418,4837.0
2018-06-08 11:25:00,113.78,113.83,113.68,113.71,3700.0,102.2958,102.3407,102.2059,102.2328,3700.0
2018-06-08 11:30:00,113.72,113.72,113.34,113.51,9655.0,102.2418,102.2418,101.9002,102.053,9655.0
2018-06-08 11:35:00,113.47,113.69,113.45,113.68,3300.0,102.0171,102.2149,101.9991,102.2059,3300.0
2018-06-08 11:40:00,113.72,113.74,113.56,113.68,5343.0,102.2418,102.2598,102.098,102.2059,5343.0
2018-06-08 11:45:00,113.67,113.67,113.46,113.46,3225.0,102.1969,102.1969,102.0081,102.0081,3225.0
2018-06-08 11:50:00,113.5,113.55,113.45,113.55,3200.0,102.044,102.089,101.9991,102.089,3200.0
2018-06-08 11:55:00,113.52,113.77,113.52,113.71,5600.0,102.062,102.2868,102.062,102.2328,5600.0
2018-06-08 12:00:00,113.67,113.94,113.64,113.94,2500.0,102.1969,102.4396,102.1699,102.4396,2500.0
2018-06-08 12:05:00,113.9,113.98,113.86,113.98,5012.0,102.4037,102.4756,102.3677,102.4756,5012.0
2018-06-08 12:10:00,114.0,114.1,114.0,114.07,5100.0,102.4936,102.5835,102.4936,102.5565,5100.0
2018-06-08 12:15:00,114.11,114.17,114.07,114.1,3736.0,102.5925,102.6464,102.5565,102.5835,3736.0
2018-06-08 12:20:00,114.14,114.21,114.14,114.21,1400.0,102.6194,102.6824,102.6194,102.6824,1400.0
2018-06-08 12:25:00,114.22,114.31,114.19,114.31,2600.0,102.6914,102.7723,102.6644,102.7723,2600.0
2018-06-08 12:30:00,114.27,114.31,114.25,114.27,3600.0,102.7363,102.7723,102.7183,102.7363,3600.0
2018-06-08 12:35:00,114.27,114.27,114.18,114.26,6791.0,102.7363,102.7363,102.6554,102.7273,6791.0
2018-06-08 12:40:00,114.25,114.37,114.24,114.37,3311.0,102.7183,102.8262,102.7094,102.8262,3311.0
2018-06-08 12:45:00,114.37,114.41,114.32,114.36,5350.0,102.8262,102.8622,102.7813,102.8172,5350.0
2018-06-08 12:50:00,114.39,114.41,114.21,114.21,8900.0,102.8442,102.8622,102.6824,102.6824,8900.0
2018-06-08 12:55:00,114.21,114.34,114.21,114.29,4590.0,102.6824,102.7993,102.6824,102.7543,4590.0
2018-06-08 13:00:00,114.35,114.35,114.09,114.15,6047.0,102.8083,102.8083,102.5745,102.6284,6047.0
2018-06-08 13:05:00,114.16,114.19,114.1,114.11,5250.0,102.6374,102.6644,102.5835,102.5925,5250.0
2018-06-08 13:10:00,114.1,114.15,114.06,114.1,1996.0,102.5835,102.6284,102.5475,102.5835,1996.0
2018-06-08 13:15:00,114.11,114.23,114.08,114.18,3200.0,102.5925,102.7004,102.5655,102.6554,3200.0
2018-06-08 13:20:00,114.16,114.23,114.16,114.19,1734.0,102.6374,102.7004,102.6374,102.6644,1734.0
2018-06-08 13:25:00,114.19,114.21,113.95,113.95,6510.0,102.6644,102.6824,102.4486,102.4486,6510.0
2018-06-08 13:30:00,113.99,114.04,113.89,114.04,10100.0,102.4846,102.5295,102.3947,102.5295,10100.0
2018-06-08 13:35:00,114.06,114.11,114.02,114.03,5700.0,102.5475,102.5925,102.5116,102.5206,5700.0
2018-06-08 13:40:00,114.04,114.17,114.03,114.09,5700.0,102.5295,102.6464,102.5206,102.5745,5700.0
2018-06-08 13:45:00,114.07,114.09,113.94,113.97,104800.0,102.5565,102.5745,102.4396,102.4666,104800.0
2018-06-08 13:50:00,113.94,113.94,113.57,113.77,10153.0,102.4396,102.4396,102.107,102.2868,10153.0
2018-06-08 13:55:00,113.81,113.92,113.71,113.86,10194.0,102.3228,102.4217,102.2328,102.3677,10194.0
2018-06-08 14:00:00,113.88,113.93,113.69,113.75,6350.0,102.3857,102.4306,102.2149,102.2688,6350.0
2018-06-08 14:05:00,113.74,113.82,113.7,113.73,2500.0,102.2598,102.3317,102.2239,102.2508,2500.0
2018-06-08 14:10:00,113.75,113.97,113.74,113.97,13175.0,102.2688,102.4666,102.2598,102.4666,13175.0
2018-06-08 14:15:00,114.01,114.01,113.95,113.99,3999.0,102.5026,102.5026,102.4486,102.4846,3999.0
2018-06-08 14:20:00,113.97,113.98,113.87,113.94,13444.0,102.4666,102.4756,102.3767,102.4396,13444.0
2018-06-08 14:25:00,113.94,113.94,113.87,113.88,5600.0,102.4396,102.4396,102.3767,102.3857,5600.0
2018-06-08 14:30:00,113.88,113.95,113.87,113.92,4944.0,102.3857,102.4486,102.3767,102.4217,4944.0
2018-06-08 14:35:00,113.95,114.01,113.85,113.85,8588.0,102.4486,102.5026,102.3587,102.3587,8588.0
2018-06-08 14:40:00,113.88,114.04,113.85,114.02,12566.0,102.3857,102.5295,102.3587,102.5116,12566.0
2018-06-08 14:45:00,114.02,114.08,113.99,114.02,6724.0,102.5116,102.5655,102.4846,102.5116,6724.0
2018-06-08 14:50:00,114.0,114.01,113.92,113.95,4100.0,102.4936,102.5026,102.4217,102.4486,4100.0
2018-06-08 14:55:00,113.93,113.96,113.88,113.88,3000.0,102.4306,102.4576,102.3857,102.3857,3000.0
2018-06-08 15:00:00,113.87,114.06,113.86,114.06,6529.0,102.3767,102.5475,102.3677,102.5475,6529.0
2018-06-08 15:05:00,114.06,114.12,113.96,113.99,14124.0,102.5475,102.6015,102.4576,102.4846,14124.0
2018-06-08 15:10:00,114.04,114.07,113.95,113.99,5000.0,102.5295,102.5565,102.4486,102.4846,5000.0
2018-06-08 15:15:00,114.0,114.09,113.88,113.89,6691.0,102.4936,102.5745,102.3857,102.3947,6691.0
2018-06-08 15:20:00,113.92,114.08,113.92,114.03,7731.0,102.4217,102.5655,102.4217,102.5206,7731.0
2018-06-08 15:25:00,114.03,114.08,114.0,114.08,20726.0,102.5206,102.5655,102.4936,102.5655,20726.0
2018-06-08 15:30:00,114.07,114.35,114.07,114.35,19367.0,102.5565,102.8083,102.5565,102.8083,19367.0
2018-06-08 15:35:00,114.37,114.44,114.29,114.36,15860.0,102.8262,102.8892,102.7543,102.8172,15860.0
2018-06-08 15:40:00,114.37,114.38,114.31,114.32,10613.0,102.8262,102.8352,102.7723,102.7813,10613.0
2018-06-08 15:45:00,114.32,114.36,114.2,114.36,15332.0,102.7813,102.8172,102.6734,102.8172,15332.0
2018-06-08 15:50:00,114.36,114.57,114.31,114.33,70481.0,102.8172,103.006,102.7723,102.7903,70481.0
2018-06-08 15:55:00,114.34,114.37,114.16,114.19,100617.0,102.7993,102.8262,102.6374,102.6644,100617.0
2018-06-11 09:30:00,113.83,114.55,113.82,114.43,19185.0,102.3407,102.9881,102.3317,102.8802,19185.0
2018-06-11 09:35:00,114.52,114.54,114.1,114.17,6599.0,102.9611,102.9791,102.5835,102.6464,6599.0
2018-06-11 09:40:00,114.25,114.56,114.06,114.53,10495.0,102.7183,102.9971,102.5475,102.9701,10495.0
2018-06-11 09:45:00,114.5,114.66,114.21,114.41,6729.0,102.9431,103.087,102.6824,102.8622,6729.0
2018-06-11 09:50:00,114.41,114.42,114.11,114.18,12452.0,102.8622,102.8712,102.5925,102.6554,12452.0
2018-06-11 09:55:00,114.11,114.25,113.82,114.18,9700.0,102.5925,102.7183,102.3317,102.6554,9700.0
2018-06-11 10:00:00,114.25,114.25,113.89,113.92,6900.0,102.7183,102.7183,102.3947,102.4217,6900.0
2018-06-11 10:05:00,113.87,113.97,113.41,113.41,19028.0,102.3767,102.4666,101.9631,101.9631,19028.0
2018-06-11 10:10:00,113.48,113.6,113.43,113.52,17096.0,102.0261,102.134,101.9811,102.062,17096.0
2018-06-11 10:15:00,113.41,113.41,112.91,113.23,11884.0,101.9631,101.9631,101.5136,101.8013,11884.0
2018-06-11 10:20:00,113.15,113.15,112.93,113.09,4300.0,101.7294,101.7294,101.5316,101.6754,4300.0
2018-06-11 10:25:00,113.06,113.08,112.73,112.75,9591.0,101.6485,101.6664,101.3518,101.3697,9591.0
2018-06-11 10:30:00,112.68,112.95,112.58,112.81,7949.0,101.3068,101.5496,101.2169,101.4237,7949.0
2018-06-11 10:35:00,112.83,113.08,112.81,112.95,6000.0,101.4417,101.6664,101.4237,101.5496,6000.0
2018-06-11 10:40:00,112.86,112.95,112.76,112.91,6373.0,101.4686,101.5496,101.3787,101.5136,6373.0
2018-06-11 10:45:00,112.96,113.14,112.96,113.0,8218.0,101.5585,101.7204,101.5585,101.5945,8218.0
2018-06-11 10:50:00,113.06,113.33,113.06,113.31,4200.0,101.6485,101.8912,101.6485,101.8732,4200.0
2018-06-11 10:55:00,113.32,113.42,113.24,113.42,4403.0,101.8822,101.9721,101.8103,101.9721,4403.0
2018-06-11 11:00:00,113.43,113.44,113.29,113.42,6533.0,101.9811,101.9901,101.8552,101.9721,6533.0
2018-06-11 11:05:00,113.44,113.52,113.35,113.35,6022.0,101.9901,102.062,101.9092,101.9092,6022.0
2018-06-11 11:10:00,113.31,113.39,113.15,113.17,4762.0,101.8732,101.9451,101.7294,101.7474,4762.0
2018-06-11 11:15:00,113.2,113.23,113.15,113.15,3292.0,101.7743,101.8013,101.7294,101.7294,3292.0
2018-06-11 11:20:00,113.15,113.26,113.09,113.1,4816.0,101.7294,101.8283,101.6754,101.6844,4816.0
2018-06-11 11:25:00,113.08,113.08,112.8,112.88,7573.0,101.6664,101.6664,101.4147,101.4866,7573.0
2018-06-11 11:30:00,112.82,112.88,112.72,112.88,3700.0,101.4327,101.4866,101.3428,101.4866,3700.0
2018-06-11 11:35:00,112.83,112.85,112.73,112.82,3880.0,101.4417,101.4597,101.3518,101.4327,3880.0
2018-06-11 11:40:00,112.85,113.04,112.85,112.96,5199.0,101.4597,101.6305,101.4597,101.5585,5199.0
2018-06-11 11:45:00,112.95,112.97,112.81,112.92,4150.0,101.5496,101.5675,101.4237,101.5226,4150.0
2018-06-11 11:50:00,112.93,112.98,112.86,112.91,3333.0,101.5316,101.5765,101.4686,101.5136,3333.0
2018-06-11 11:55:00,112.83,113.02,112.83,112.94,3325.0,101.4417,101.6125,101.4417,101.5406,3325.0
2018-06-11 12:00:00,112.97,113.04,112.92,112.98,12407.0,101.5675,101.6305,101.5226,101.5765,12407.0
2018-06-11 12:05:00,113.0,113.22,112.91,113.22,6669.0,101.5945,101.7923,101.5136,101.7923,6669.0
2018-06-11 12:10:00,113.26,113.26,113.02,113.08,20319.0,101.8283,101.8283,101.6125,101.6664,20319.0
2018-06-11 12:15:00,113.08,113.19,112.94,113.19,6200.0,101.6664,101.7653,101.5406,101.7653,6200.0
2018-06-11 12:20:00,113.2,113.34,113.2,113.3,2200.0,101.7743,101.9002,101.7743,101.8642,2200.0
2018-06-11 12:25:00,113.37,113.37,113.24,113.28,1587.0,101.9272,101.9272,101.8103,101.8463,1587.0
2018-06-11 12:30:00,113.27,113.29,113.21,113.23,3300.0,101.8373,101.8552,101.7833,101.8013,3300.0
2018-06-11 12:35:00,113.22,113.25,113.16,113.18,2323.0,101.7923,101.8193,101.7384,101.7563,2323.0
2018-06-11 12:40:00,113.12,113.18,113.11,113.15,4707.0,101.7024,101.7563,101.6934,101.7294,4707.0
2018-06-11 12:45:00,113.14,113.16,113.02,113.06,8489.0,101.7204,101.7384,101.6125,101.6485,8489.0
2018-06-11 12:50:00,113.08,113.16,113.05,113.05,3000.0,101.6664,101.7384,101.6395,101.6395,3000.0
2018-06-11 12:55:00,113.08,113.11,112.97,113.05,3376.0,101.6664,101.6934,101.5675,101.6395,3376.0
2018-06-11 13:00:00,113.01,113.07,112.86,112.86,1898.0,101.6035,101.6574,101.4686,101.4686,1898.0
2018-06-11 13:05:00,112.89,112.89,112.77,112.78,3082.0,101.4956,101.4956,101.3877,101.3967,3082.0
2018-06-11 13:10:00,112.83,112.88,112.82,112.84,2200.0,101.4417,101.4866,101.4327,101.4507,2200.0
2018-06-11 13:15:00,112.81,112.83,112.76,112.78,2499.0,101.4237,101.4417,101.3787,101.3967,2499.0
2018-06-11 13:20:00,112.77,112.77,112.6,112.6,2300.0,101.3877,101.3877,101.2349,101.2349,2300.0
2018-06-11 13:25:00,112.6,112.73,112.59,112.67,4205.0,101.2349,101.3518,101.2259,101.2978,4205.0
2018-06-11 13:30:00,112.67,112.67,112.55,112.55,2183.0,101.2978,101.2978,101.1899,101.1899,2183.0
2018-06-11 13:35:00,112.52,112.64,112.42,112.59,7849.0,101.163,101.2708,101.0731,101.2259,7849.0
2018-06-11 13:40:00,112.58,112.69,112.52,112.52,4205.0,101.2169,101.3158,101.163,101.163,4205.0
2018-06-11 13:45:00,112.57,112.6,112.47,112.6,3000.0,101.2079,101.2349,101.118,101.2349,3000.0
2018-06-11 13:50:00,112.61,112.66,112.53,112.53,11050.0,101.2439,101.2888,101.172,101.172,11050.0
2018-06-11 13:55:00,112.59,112.67,112.56,112.61,4698.0,101.2259,101.2978,101.1989,101.2439,4698.0
2018-06-11 14:00:00,112.69,112.78,112.64,112.76,3350.0,101.3158,101.3967,101.2708,101.3787,3350.0
2018-06-11 14:05:00,112.76,112.79,112.65,112.74,8964.0,101.3787,101.4057,101.2798,101.3608,8964.0
2018-06-11 14:10:00,112.74,112.81,112.66,112.67,7669.0,101.3608,101.4237,101.2888,101.2978,7669.0
2018-06-11 14:15:00,112.66,112.67,112.53,112.55,7208.0,101.2888,101.2978,101.172,101.1899,7208.0
2018-06-11 14:20:00,112.56,112.61,112.54,112.56,12650.0,101.1989,101.2439,101.1809,101.1989,12650.0
2018-06-11 14:25:00,112.54,112.55,112.37,112.38,11412.0,101.1809,101.1899,101.0281,101.0371,11412.0
2018-06-11 14:30:00,112.4,112.46,112.33,112.46,16428.0,101.0551,101.109,100.9921,101.109,16428.0
2018-06-11 14:35:00,112.49,112.5,112.44,112.46,7000.0,101.136,101.145,101.091,101.109,7000.0
2018-06-11 14:40:00,112.46,112.74,112.46,112.72,22621.0,101.109,101.3608,101.109,101.3428,22621.0
2018-06-11 14:45:00,112.7,112.9,112.69,112.87,13353.0,101.3248,101.5046,101.3158,101.4776,13353.0
2018-06-11 14:50:00,112.89,112.97,112.84,112.84,14499.0,101.4956,101.5675,101.4507,101.4507,14499.0
2018-06-11 14:55:00,112.86,112.9,112.81,112.89,10397.0,101.4686,101.5046,101.4237,101.4956,10397.0
2018-06-11 15:00:00,112.89,112.95,112.88,112.89,7011.0,101.4956,101.5496,101.4866,101.4956,7011.0
2018-06-11 15:05:00,112.92,112.95,112.89,112.9,11040.0,101.5226,101.5496,101.4956,101.5046,11040.0
2018-06-11 15:10:00,112.89,112.9,112.79,112.79,19952.0,101.4956,101.5046,101.4057,101.4057,19952.0
2018-06-11 15:15:00,112.77,112.82,112.75,112.76,9494.0,101.3877,101.4327,101.3697,101.3787,9494.0
2018-06-11 15:20:00,112.79,112.79,112.62,112.69,15598.0,101.4057,101.4057,101.2529,101.3158,15598.0
2018-06-11 15:25:00,112.72,112.8,112.72,112.79,14498.0,101.3428,101.4147,101.3428,101.4057,14498.0
2018-06-11 15:30:00,112.79,112.84,112.76,112.79,22725.0,101.4057,101.4507,101.3787,101.4057,22725.0
2018-06-11 15:35:00,112.81,112.87,112.78,112.87,13541.0,101.4237,101.4776,101.3967,101.4776,13541.0
2018-06-11 15:40:00,112.85,112.87,112.73,112.74,14843.0,101.4597,101.4776,101.3518,101.3608,14843.0
2018-06-11 15:45:00,112.73,112.8,112.68,112.73,15469.0,101.3518,101.4147,101.3068,101.3518,15469.0
2018-06-11 15:50:00,112.71,112.71,112.45,112.45,44473.0,101.3338,101.3338,101.1,101.1,44473.0
2018-06-11 15:55:00,112.45,112.53,112.41,112.47,125752.0,101.1,101.172,101.0641,101.118,125752.0
2018-06-12 09:30:00,113.12,113.12,112.59,112.64,17863.0,101.7024,101.7024,101.2259,101.2708,17863.0
2018-06-12 09:35:00,112.56,112.76,112.27,112.42,10180.0,101.1989,101.3787,100.9382,101.0731,10180.0
2018-06-12 09:40:00,112.44,112.44,111.94,111.97,11341.0,101.091,101.091,100.6415,100.6685,11341.0
2018-06-12 09:45:00,111.98,112.18,111.96,111.97,6300.0,100.6775,100.8573,100.6595,100.6685,6300.0
2018-06-12 09:50:00,111.97,112.01,111.53,112.0,64025.0,100.6685,100.7044,100.2729,100.6954,64025.0
2018-06-12 09:55:00,111.96,112.17,111.89,112.1,14893.0,100.6595,100.8483,100.5965,100.7854,14893.0
2018-06-12 10:00:00,112.08,112.21,112.0,112.07,16257.0,100.7674,100.8842,100.6954,100.7584,16257.0
2018-06-12 10:05:00,112.15,112.34,112.07,112.34,8187.0,100.8303,101.0011,100.7584,101.0011,8187.0
2018-06-12 10:10:00,112.34,112.72,112.32,112.71,7085.0,101.0011,101.3428,100.9831,101.3338,7085.0
2018-06-12 10:15:00,112.72,112.96,112.46,112.61,12453.0,101.3428,101.5585,101.109,101.2439,12453.0
2018-06-12 10:20:00,112.55,112.69,112.52,112.57,7244.0,101.1899,101.3158,101.163,101.2079,7244.0
2018-06-12 10:25:00,112.53,112.55,112.26,112.28,4100.0,101.172,101.1899,100.9292,100.9472,4100.0
2018-06-12 10:30:00,112.35,112.48,112.31,112.42,7361.0,101.0101,101.127,100.9742,101.0731,7361.0
2018-06-12 10:35:00,112.45,112.57,112.41,112.47,4940.0,101.1,101.2079,101.0641,101.118,4940.0
2018-06-12 10:40:00,112.46,112.63,112.44,112.63,4200.0,101.109,101.2619,101.091,101.2619,4200.0
2018-06-12 10:45:00,112.67,112.67,112.49,112.52,7157.0,101.2978,101.2978,101.136,101.163,7157.0
2018-06-12 10:50:00,112.53,112.53,112.43,112.48,2900.0,101.172,101.172,101.082,101.127,2900.0
2018-06-12 10:55:00,112.43,112.61,112.43,112.54,5800.0,101.082,101.2439,101.082,101.1809,5800.0
2018-06-12 11:00:00,112.6,112.66,112.57,112.6,7688.0,101.2349,101.2888,101.2079,101.2349,7688.0
2018-06-12 11:05:00,112.6,112.65,112.51,112.58,8247.0,101.2349,101.2798,101.154,101.2169,8247.0
2018-06-12 11:10:00,112.58,112.6,112.47,112.57,5111.0,101.2169,101.2349,101.118,101.2079,5111.0
2018-06-12 11:15:00,112.53,112.82,112.53,112.74,6237.0,101.172,101.4327,101.172,101.3608,6237.0
2018-06-12 11:20:00,112.76,112.85,112.76,112.83,2800.0,101.3787,101.4597,101.3787,101.4417,2800.0
2018-06-12 11:25:00,112.86,112.94,112.85,112.91,3516.0,101.4686,101.5406,101.4597,101.5136,3516.0
2018-06-12 11:30:00,112.91,112.91,112.74,112.82,4600.0,101.5136,101.5136,101.3608,101.4327,4600.0
2018-06-12 11:35:00,112.82,112.95,112.8,112.95,1660.0,101.4327,101.5496,101.4147,101.5496,1660.0
2018-06-12 11:40:00,112.94,113.12,112.94,113.12,3112.0,101.5406,101.7024,101.5406,101.7024,3112.0
2018-06-12 11:45:00,113.2,113.28,113.17,113.21,7212.0,101.7743,101.8463,101.7474,101.7833,7212.0
2018-06-12 11:50:00,113.22,113.3,113.22,113.29,3800.0,101.7923,101.8642,101.7923,101.8552,3800.0
2018-06-12 11:55:00,113.26,113.27,113.17,113.27,3622.0,101.8283,101.8373,101.7474,101.8373,3622.0
2018-06-12 12:00:00,113.32,113.39,113.22,113.37,7313.0,101.8822,101.9451,101.7923,101.9272,7313.0
2018-06-12 12:05:00,113.39,113.46,113.35,113.36,3813.0,101.9451,102.0081,101.9092,101.9182,3813.0
2018-06-12 12:10:00,113.37,113.43,113.34,113.34,2822.0,101.9272,101.9811,101.9002,101.9002,2822.0
2018-06-12 12:15:00,113.41,113.41,113.36,113.4,2380.0,101.9631,101.9631,101.9182,101.9541,2380.0
2018-06-12 12:20:00,113.39,113.53,113.38,113.49,5755.0,101.9451,102.071,101.9362,102.0351,5755.0
2018-06-12 12:25:00,113.5,113.52,113.47,113.52,3227.0,102.044,102.062,102.0171,102.062,3227.0
2018-06-12 12:30:00,113.53,113.53,113.44,113.47,4940.0,102.071,102.071,101.9901,102.0171,4940.0
2018-06-12 12:35:00,113.41,113.42,113.26,113.29,3821.0,101.9631,101.9721,101.8283,101.8552,3821.0
2018-06-12 12:40:00,113.29,113.33,113.18,113.22,1600.0,101.8552,101.8912,101.7563,101.7923,1600.0
2018-06-12 12:45:00,113.23,113.3,113.18,113.3,2200.0,101.8013,101.8642,101.7563,101.8642,2200.0
2018-06-12 12:50:00,113.34,113.34,113.28,113.31,2412.0,101.9002,101.9002,101.8463,101.8732,2412.0
2018-06-12 12:55:00,113.3,113.32,113.23,113.28,2900.0,101.8642,101.8822,101.8013,101.8463,2900.0
2018-06-12 13:00:00,113.27,113.43,113.27,113.39,5700.0,101.8373,101.9811,101.8373,101.9451,5700.0
2018-06-12 13:05:00,113.42,113.43,113.32,113.32,2300.0,101.9721,101.9811,101.8822,101.8822,2300.0
2018-06-12 13:10:00,113.37,113.37,113.27,113.34,1900.0,101.9272,101.9272,101.8373,101.9002,1900.0
2018-06-12 13:15:00,113.41,113.43,113.28,113.28,1333.0,101.9631,101.9811,101.8463,101.8463,1333.0
2018-06-12 13:20:00,113.29,113.4,113.29,113.36,4540.0,101.8552,101.9541,101.8552,101.9182,4540.0
2018-06-12 13:25:00,113.32,113.37,113.31,113.33,1700.0,101.8822,101.9272,101.8732,101.8912,1700.0
2018-06-12 13:30:00,113.35,113.39,113.34,113.34,2956.0,101.9092,101.9451,101.9002,101.9002,2956.0
2018-06-12 13:35:00,113.35,113.41,113.33,113.36,18044.0,101.9092,101.9631,101.8912,101.9182,18044.0
2018-06-12 13:40:00,113.36,113.36,113.16,113.18,3400.0,101.9182,101.9182,101.7384,101.7563,3400.0
2018-06-12 13:45:00,113.18,113.33,113.17,113.27,3941.0,101.7563,101.8912,101.7474,101.8373,3941.0
2018-06-12 13:50:00,113.31,113.32,113.2,113.23,3500.0,101.8732,101.8822,101.7743,101.8013,3500.0
2018-06-12 13:55:00,113.26,113.4,113.25,113.4,2371.0,101.8283,101.9541,101.8193,101.9541,2371.0
2018-06-12 14:00:00,113.37,113.37,113.27,113.27,3300.0,101.9272,101.9272,101.8373,101.8373,3300.0
2018-06-12 14:05:00,113.33,113.35,113.15,113.15,7338.0,101.8912,101.9092,101.7294,101.7294,7338.0
2018-06-12 14:10:00,113.12,113.15,113.07,113.11,3600.0,101.7024,101.7294,101.6574,101.6934,3600.0
2018-06-12 14:15:00,113.14,113.15,113.08,113.13,2909.0,101.7204,101.7294,101.6664,101.7114,2909.0
2018-06-12 14:20:00,113.13,113.15,113.08,113.08,4363.0,101.7114,101.7294,101.6664,101.6664,4363.0
2018-06-12 14:25:00,113.08,113.23,112.91,112.99,6210.0,101.6664,101.8013,101.5136,101.5855,6210.0
2018-06-12 14:30:00,112.98,112.98,112.84,112.85,5109.0,101.5765,101.5765,101.4507,101.4597,5109.0
2018-06-12 14:35:00,112.85,112.99,112.85,112.93,11714.0,101.4597,101.5855,101.4597,101.5316,11714.0
2018-06-12 14:40:00,112.92,112.98,112.86,112.98,8399.0,101.5226,101.5765,101.4686,101.5765,8399.0
2018-06-12 14:45:00,112.92,112.98,112.83,112.9,9615.0,101.5226,101.5765,101.4417,101.5046,9615.0
2018-06-12 14:50:00,112.92,112.97,112.85,112.87,16046.0,101.5226,101.5675,101.4597,101.4776,16046.0
2018-06-12 14:55:00,112.87,112.9,112.71,112.72,6300.0,101.4776,101.5046,101.3338,101.3428,6300.0
2018-06-12 15:00:00,112.68,112.82,112.62,112.76,14634.0,101.3068,101.4327,101.2529,101.3787,14634.0
2018-06-12 15:05:00,112.81,112.82,112.73,112.79,12200.0,101.4237,101.4327,101.3518,101.4057,12200.0
2018-06-12 15:10:00,112.81,112.81,112.74,112.76,19321.0,101.4237,101.4237,101.3608,101.3787,19321.0
2018-06-12 15:15:00,112.8,112.93,112.79,112.9,17950.0,101.4147,101.5316,101.4057,101.5046,17950.0
2018-06-12 15:20:00,112.9,112.93,112.86,112.88,13465.0,101.5046,101.5316,101.4686,101.4866,13465.0
2018-06-12 15:25:00,112.85,112.93,112.8,112.82,29771.0,101.4597,101.5316,101.4147,101.4327,29771.0
2018-06-12 15:30:00,112.87,112.9,112.8,112.9,38932.0,101.4776,101.5046,101.4147,101.5046,38932.0
2018-06-12 15:35:00,112.9,113.09,112.84,113.09,16300.0,101.5046,101.6754,101.4507,101.6754,16300.0
2018-06-12 15:40:00,113.07,113.2,113.04,113.1,7494.0,101.6574,101.7743,101.6305,101.6844,7494.0
2018-06-12 15:45:00,113.09,113.2,113.04,113.2,13706.0,101.6754,101.7743,101.6305,101.7743,13706.0
2018-06-12 15:50:00,113.22,113.51,113.2,113.5,54073.0,101.7923,102.053,101.7743,102.044,54073.0
2018-06-12 15:55:00,113.48,113.68,113.46,113.6,69750.0,102.0261,102.2059,102.0081,102.134,69750.0
2018-06-13 09:30:00,113.9,114.2,113.85,113.85,17018.0,102.4037,102.6734,102.3587,102.3587,17018.0
2018-06-13 09:35:00,113.69,113.69,113.4,113.4,14043.0,102.2149,102.2149,101.9541,101.9541,14043.0
2018-06-13 09:40:00,113.33,113.48,113.19,113.39,4519.0,101.8912,102.0261,101.7653,101.9451,4519.0
2018-06-13 09:45:00,113.41,113.64,113.32,113.57,5844.0,101.9631,102.1699,101.8822,102.107,5844.0
2018-06-13 09:50:00,113.59,113.73,113.49,113.61,7526.0,102.125,102.2508,102.0351,102.1429,7526.0
2018-06-13 09:55:00,113.62,113.87,113.62,113.78,22020.0,102.1519,102.3767,102.1519,102.2958,22020.0
2018-06-13 10:00:00,113.9,114.0,113.85,113.96,10509.0,102.4037,102.4936,102.3587,102.4576,10509.0
2018-06-13 10:05:00,113.92,114.07,113.86,113.91,5807.0,102.4217,102.5565,102.3677,102.4127,5807.0
2018-06-13 10:10:00,113.93,114.05,113.87,113.91,7424.0,102.4306,102.5385,102.3767,102.4127,7424.0
2018-06-13 10:15:00,113.94,113.97,113.75,113.79,5570.0,102.4396,102.4666,102.2688,102.3048,5570.0
2018-06-13 10:20:00,113.8,113.96,113.8,113.91,3750.0,102.3138,102.4576,102.3138,102.4127,3750.0
2018-06-13 10:25:00,113.9,113.97,113.87,113.93,15536.0,102.4037,102.4666,102.3767,102.4306,15536.0
2018-06-13 10:30:00,113.94,114.06,113.89,113.94,19978.0,102.4396,102.5475,102.3947,102.4396,19978.0
2018-06-13 10:35:00,113.95,114.05,113.84,113.91,11850.0,102.4486,102.5385,102.3497,102.4127,11850.0
2018-06-13 10:40:00,113.94,114.03,113.89,113.91,6855.0,102.4396,102.5206,102.3947,102.4127,6855.0
2018-06-13 10:45:00,113.95,113.96,113.85,113.94,3500.0,102.4486,102.4576,102.3587,102.4396,3500.0
2018-06-13 10:50:00,113.94,114.0,113.86,113.9,9570.0,102.4396,102.4936,102.3677,102.4037,9570.0
2018-06-13 10:55:00,113.9,113.95,113.75,113.82,7000.0,102.4037,102.4486,102.2688,102.3317,7000.0
2018-06-13 11:00:00,113.86,113.94,113.77,113.82,9357.0,102.3677,102.4396,102.2868,102.3317,9357.0
2018-06-13 11:05:00,113.81,113.86,113.75,113.82,5712.0,102.3228,102.3677,102.2688,102.3317,5712.0
2018-06-13 11:10:00,113.8,113.87,113.69,113.73,3892.0,102.3138,102.3767,102.2149,102.2508,3892.0
2018-06-13 11:15:00,113.73,113.9,113.73,113.84,12532.0,102.2508,102.4037,102.2508,102.3497,12532.0
2018-06-13 11:20:00,113.9,114.16,113.87,114.16,11570.0,102.4037,102.6374,102.3767,102.6374,11570.0
2018-06-13 11:25:00,114.2,114.37,114.2,114.3,6750.0,102.6734,102.8262,102.6734,102.7633,6750.0
2018-06-13 11:30:00,114.3,114.39,114.25,114.39,2200.0,102.7633,102.8442,102.7183,102.8442,2200.0
2018-06-13 11:35:00,114.39,114.39,114.2,114.22,7404.0,102.8442,102.8442,102.6734,102.6914,7404.0
2018-06-13 11:40:00,114.23,114.23,114.01,114.01,4717.0,102.7004,102.7004,102.5026,102.5026,4717.0
2018-06-13 11:45:00,114.05,114.05,113.93,113.95,8277.0,102.5385,102.5385,102.4306,102.4486,8277.0
2018-06-13 11:50:00,113.94,114.11,113.93,114.11,3500.0,102.4396,102.5925,102.4306,102.5925,3500.0
2018-06-13 11:55:00,114.14,114.18,114.02,114.02,14625.0,102.6194,102.6554,102.5116,102.5116,14625.0
2018-06-13 12:00:00,114.05,114.12,113.96,113.96,7433.0,102.5385,102.6015,102.4576,102.4576,7433.0
2018-06-13 12:05:00,113.9,113.9,113.76,113.83,29529.0,102.4037,102.4037,102.2778,102.3407,29529.0
2018-06-13 12:10:00,113.85,113.9,113.8,113.86,2300.0,102.3587,102.4037,102.3138,102.3677,2300.0
2018-06-13 12:15:00,113.88,113.88,113.67,113.67,2616.0,102.3857,102.3857,102.1969,102.1969,2616.0
2018-06-13 12:20:00,113.67,113.75,113.6,113.75,1367.0,102.1969,102.2688,102.134,102.2688,1367.0
2018-06-13 12:25:00,113.77,113.83,113.76,113.78,2000.0,102.2868,102.3407,102.2778,102.2958,2000.0
2018-06-13 12:30:00,113.84,113.84,113.58,113.58,6300.0,102.3497,102.3497,102.116,102.116,6300.0
2018-06-13 12:35:00,113.64,113.68,113.57,113.58,1600.0,102.1699,102.2059,102.107,102.116,1600.0
2018-06-13 12:40:00,113.55,113.63,113.54,113.59,3619.0,102.089,102.1609,102.08,102.125,3619.0
2018-06-13 12:45:00,113.63,113.77,113.63,113.71,3300.0,102.1609,102.2868,102.1609,102.2328,3300.0
2018-06-13 12:50:00,113.77,113.83,113.75,113.81,4100.0,102.2868,102.3407,102.2688,102.3228,4100.0
2018-06-13 12:55:00,113.78,113.78,113.7,113.72,3900.0,102.2958,102.2958,102.2239,102.2418,3900.0
2018-06-13 13:00:00,113.72,113.72,113.6,113.67,10016.0,102.2418,102.2418,102.134,102.1969,10016.0
2018-06-13 13:05:00,113.69,113.69,113.62,113.62,1000.0,102.2149,102.2149,102.1519,102.1519,1000.0
2018-06-13 13:10:00,113.63,113.65,113.55,113.55,3000.0,102.1609,102.1789,102.089,102.089,3000.0
2018-06-13 13:15:00,113.59,113.6,113.48,113.55,2333.0,102.125,102.134,102.0261,102.089,2333.0
2018-06-13 13:20:00,113.53,113.57,113.51,113.55,5900.0,102.071,102.107,102.053,102.089,5900.0
2018-06-13 13:25:00,113.51,113.52,113.34,113.36,6087.0,102.053,102.062,101.9002,101.9182,6087.0
2018-06-13 13:30:00,113.38,113.48,113.38,113.48,3691.0,101.9362,102.0261,101.9362,102.0261,3691.0
2018-06-13 13:35:00,113.52,113.78,113.47,113.66,28027.0,102.062,102.2958,102.0171,102.1879,28027.0
2018-06-13 13:40:00,113.68,113.87,113.67,113.86,5076.0,102.2059,102.3767,102.1969,102.3677,5076.0
2018-06-13 13:45:00,113.83,113.87,113.8,113.86,3400.0,102.3407,102.3767,102.3138,102.3677,3400.0
2018-06-13 13:50:00,113.84,113.86,113.75,113.79,3216.0,102.3497,102.3677,102.2688,102.3048,3216.0
2018-06-13 13:55:00,113.75,113.75,113.56,113.57,4700.0,102.2688,102.2688,102.098,102.107,4700.0
2018-06-13 14:00:00,113.54,113.61,113.06,113.06,6170.0,102.08,102.1429,101.6485,101.6485,6170.0
2018-06-13 14:05:00,113.11,113.21,112.98,113.01,4403.0,101.6934,101.7833,101.5765,101.6035,4403.0
2018-06-13 14:10:00,113.05,113.15,112.99,113.12,7969.0,101.6395,101.7294,101.5855,101.7024,7969.0
2018-06-13 14:15:00,113.15,113.21,113.09,113.15,3909.0,101.7294,101.7833,101.6754,101.7294,3909.0
2018-06-13 14:20:00,113.11,113.11,112.78,112.81,6423.0,101.6934,101.6934,101.3967,101.4237,6423.0
2018-06-13 14:25:00,112.85,112.87,112.65,112.7,9073.0,101.4597,101.4776,101.2798,101.3248,9073.0
2018-06-13 14:30:00,112.66,112.66,112.47,112.64,8104.0,101.2888,101.2888,101.118,101.2708,8104.0
2018-06-13 14:35:00,112.66,112.76,112.58,112.76,5316.0,101.2888,101.3787,101.2169,101.3787,5316.0
2018-06-13 14:40:00,112.73,112.93,112.64,112.73,8719.0,101.3518,101.5316,101.2708,101.3518,8719.0
2018-06-13 14:45:00,112.71,112.71,112.53,112.6,6964.0,101.3338,101.3338,101.172,101.2349,6964.0
2018-06-13 14:50:00,112.62,112.83,112.55,112.81,6000.0,101.2529,101.4417,101.1899,101.4237,6000.0
2018-06-13 14:55:00,112.85,113.05,112.83,113.04,12865.0,101.4597,101.6395,101.4417,101.6305,12865.0
2018-06-13 15:00:00,113.03,113.13,113.01,113.08,19452.0,101.6215,101.7114,101.6035,101.6664,19452.0
2018-06-13 15:05:00,113.13,113.37,113.13,113.28,11300.0,101.7114,101.9272,101.7114,101.8463,11300.0
2018-06-13 15:10:00,113.24,113.33,113.2,113.25,2529.0,101.8103,101.8912,101.7743,101.8193,2529.0
2018-06-13 15:15:00,113.25,113.37,113.21,113.28,20432.0,101.8193,101.9272,101.7833,101.8463,20432.0
2018-06-13 15:20:00,113.26,113.39,113.26,113.3,8102.0,101.8283,101.9451,101.8283,101.8642,8102.0
2018-06-13 15:25:00,113.32,113.44,113.03,113.11,15634.0,101.8822,101.9901,101.6215,101.6934,15634.0
2018-06-13 15:30:00,113.16,113.28,113.06,113.25,9730.0,101.7384,101.8463,101.6485,101.8193,9730.0
2018-06-13 15:35:00,113.23,113.36,113.2,113.29,11398.0,101.8013,101.9182,101.7743,101.8552,11398.0
2018-06-13 15:40:00,113.25,113.32,113.16,113.3,13737.0,101.8193,101.8822,101.7384,101.8642,13737.0
2018-06-13 15:45:00,113.29,113.3,113.16,113.22,15803.0,101.8552,101.8642,101.7384,101.7923,15803.0
2018-06-13 15:50:00,113.21,113.25,113.17,113.17,22427.0,101.7833,101.8193,101.7474,101.7474,22427.0
2018-06-13 15:55:00,113.18,113.2,112.92,112.95,70809.0,101.7563,101.7743,101.5226,101.5496,70809.0
2018-06-14 09:30:00,113.5,113.68,113.36,113.46,8899.0,102.044,102.2059,101.9182,102.0081,8899.0
2018-06-14 09:35:00,113.26,113.56,113.15,113.51,5130.0,101.8283,102.098,101.7294,102.053,5130.0
2018-06-14 09:40:00,113.75,113.75,113.08,113.08,3100.0,102.2688,102.2688,101.6664,101.6664,3100.0
2018-06-14 09:45:00,113.17,113.21,112.92,112.92,4000.0,101.7474,101.7833,101.5226,101.5226,4000.0
2018-06-14 09:50:00,112.99,113.06,112.66,112.67,5425.0,101.5855,101.6485,101.2888,101.2978,5425.0
2018-06-14 09:55:00,112.65,112.99,112.65,112.92,5915.0,101.2798,101.5855,101.2798,101.5226,5915.0
2018-06-14 10:00:00,113.04,113.37,113.04,113.26,6401.0,101.6305,101.9272,101.6305,101.8283,6401.0
2018-06-14 10:05:00,113.31,113.55,113.3,113.51,11179.0,101.8732,102.089,101.8642,102.053,11179.0
2018-06-14 10:10:00,113.55,113.61,113.23,113.23,2495.0,102.089,102.1429,101.8013,101.8013,2495.0
2018-06-14 10:15:00,113.23,113.25,113.19,113.2,1200.0,101.8013,101.8193,101.7653,101.7743,1200.0
2018-06-14 10:20:00,113.2,113.54,113.16,113.44,35800.0,101.7743,102.08,101.7384,101.9901,35800.0
2018-06-14 10:25:00,113.48,113.49,113.11,113.11,8876.0,102.0261,102.0351,101.6934,101.6934,8876.0
2018-06-14 10:30:00,113.16,113.17,112.88,112.88,4533.0,101.7384,101.7474,101.4866,101.4866,4533.0
2018-06-14 10:35:00,112.85,113.05,112.8,113.0,12626.0,101.4597,101.6395,101.4147,101.5945,12626.0
2018-06-14 10:40:00,112.99,113.45,112.92,113.45,3594.0,101.5855,101.9991,101.5226,101.9991,3594.0
2018-06-14 10:45:00,113.45,113.48,113.3,113.3,2979.0,101.9991,102.0261,101.8642,101.8642,2979.0
2018-06-14 10:50:00,113.28,113.47,113.23,113.38,4400.0,101.8463,102.0171,101.8013,101.9362,4400.0
2018-06-14 10:55:00,113.3,113.3,112.99,113.0,4800.0,101.8642,101.8642,101.5855,101.5945,4800.0
2018-06-14 11:00:00,113.05,113.17,112.9,113.17,8914.0,101.6395,101.7474,101.5046,101.7474,8914.0
2018-06-14 11:05:00,113.11,113.27,113.09,113.27,1600.0,101.6934,101.8373,101.6754,101.8373,1600.0
2018-06-14 11:10:00,113.3,113.34,113.09,113.14,4600.0,101.8642,101.9002,101.6754,101.7204,4600.0
2018-06-14 11:15:00,113.13,113.14,113.0,113.0,2500.0,101.7114,101.7204,101.5945,101.5945,2500.0
2018-06-14 11:20:00,113.03,113.08,112.95,112.95,2400.0,101.6215,101.6664,101.5496,101.5496,2400.0
2018-06-14 11:25:00,113.01,113.04,112.94,112.97,1860.0,101.6035,101.6305,101.5406,101.5675,1860.0
2018-06-14 11:30:00,112.95,113.16,112.95,112.99,2400.0,101.5496,101.7384,101.5496,101.5855,2400.0
2018-06-14 11:35:00,113.0,113.09,113.0,113.03,4547.0,101.5945,101.6754,101.5945,101.6215,4547.0
2018-06-14 11:40:00,112.99,113.11,112.99,113.07,2694.0,101.5855,101.6934,101.5855,101.6574,2694.0
2018-06-14 11:45:00,113.05,113.09,112.98,113.0,4513.0,101.6395,101.6754,101.5765,101.5945,4513.0
2018-06-14 11:50:00,113.04,113.08,112.97,113.0,2900.0,101.6305,101.6664,101.5675,101.5945,2900.0
2018-06-14 11:55:00,113.03,113.08,112.96,113.03,3700.0,101.6215,101.6664,101.5585,101.6215,3700.0
2018-06-14 12:00:00,113.06,113.11,112.94,113.0,2800.0,101.6485,101.6934,101.5406,101.5945,2800.0
2018-06-14 12:05:00,112.96,113.07,112.94,112.97,3605.0,101.5585,101.6574,101.5406,101.5675,3605.0
2018-06-14 12:10:00,112.97,113.07,112.94,112.97,4444.0,101.5675,101.6574,101.5406,101.5675,4444.0
2018-06-14 12:15:00,112.97,112.97,112.81,112.81,2594.0,101.5675,101.5675,101.4237,101.4237,2594.0
2018-06-14 12:20:00,112.84,112.84,112.64,112.68,5499.0,101.4507,101.4507,101.2708,101.3068,5499.0
2018-06-14 12:25:00,112.69,112.77,112.66,112.69,3100.0,101.3158,101.3877,101.2888,101.3158,3100.0
2018-06-14 12:30:00,112.67,112.76,112.63,112.64,5175.0,101.2978,101.3787,101.2619,101.2708,5175.0
2018-06-14 12:35:00,112.65,112.7,112.36,112.41,6007.0,101.2798,101.3248,101.0191,101.0641,6007.0
2018-06-14 12:40:00,112.44,112.5,112.4,112.45,4900.0,101.091,101.145,101.0551,101.1,4900.0
2018-06-14 12:45:00,112.45,112.71,112.45,112.63,8065.0,101.1,101.3338,101.1,101.2619,8065.0
2018-06-14 12:50:00,112.62,112.85,112.62,112.8,9142.0,101.2529,101.4597,101.2529,101.4147,9142.0
2018-06-14 12:55:00,112.78,112.84,112.69,112.8,5800.0,101.3967,101.4507,101.3158,101.4147,5800.0
2018-06-14 13:00:00,112.76,112.92,112.75,112.79,6117.0,101.3787,101.5226,101.3697,101.4057,6117.0
2018-06-14 13:05:00,112.82,112.87,112.75,112.79,3639.0,101.4327,101.4776,101.3697,101.4057,3639.0
2018-06-14 13:10:00,112.78,112.86,112.74,112.74,7400.0,101.3967,101.4686,101.3608,101.3608,7400.0
2018-06-14 13:15:00,112.73,112.84,112.7,112.84,4250.0,101.3518,101.4507,101.3248,101.4507,4250.0
2018-06-14 13:20:00,112.83,112.86,112.72,112.74,15413.0,101.4417,101.4686,101.3428,101.3608,15413.0
2018-06-14 13:25:00,112.77,112.88,112.74,112.85,3200.0,101.3877,101.4866,101.3608,101.4597,3200.0
2018-06-14 13:30:00,112.88,112.98,112.82,112.95,3983.0,101.4866,101.5765,101.4327,101.5496,3983.0
2018-06-14 13:35:00,112.97,112.98,112.87,112.9,7495.0,101.5675,101.5765,101.4776,101.5046,7495.0
2018-06-14 13:40:00,112.86,112.96,112.82,112.85,13240.0,101.4686,101.5585,101.4327,101.4597,13240.0
2018-06-14 13:45:00,112.84,112.93,112.82,112.89,9250.0,101.4507,101.5316,101.4327,101.4956,9250.0
2018-06-14 13:50:00,112.92,113.01,112.87,112.94,8024.0,101.5226,101.6035,101.4776,101.5406,8024.0
2018-06-14 13:55:00,112.96,112.97,112.85,112.85,9533.0,101.5585,101.5675,101.4597,101.4597,9533.0
2018-06-14 14:00:00,112.91,113.04,112.88,112.96,12732.0,101.5136,101.6305,101.4866,101.5585,12732.0
2018-06-14 14:05:00,112.96,113.08,112.92,113.03,17700.0,101.5585,101.6664,101.5226,101.6215,17700.0
2018-06-14 14:10:00,113.01,113.25,112.99,113.24,10301.0,101.6035,101.8193,101.5855,101.8103,10301.0
2018-06-14 14:15:00,113.26,113.29,113.18,113.18,11018.0,101.8283,101.8552,101.7563,101.7563,11018.0
2018-06-14 14:20:00,113.21,113.24,113.11,113.22,6600.0,101.7833,101.8103,101.6934,101.7923,6600.0
2018-06-14 14:25:00,113.24,113.28,113.19,113.28,6339.0,101.8103,101.8463,101.7653,101.8463,6339.0
2018-06-14 14:30:00,113.26,113.38,113.26,113.37,7961.0,101.8283,101.9362,101.8283,101.9272,7961.0
2018-06-14 14:35:00,113.36,113.47,113.36,113.36,9215.0,101.9182,102.0171,101.9182,101.9182,9215.0
2018-06-14 14:40:00,113.35,113.42,113.34,113.4,6389.0,101.9092,101.9721,101.9002,101.9541,6389.0
2018-06-14 14:45:00,113.41,113.42,113.18,113.19,9800.0,101.9631,101.9721,101.7563,101.7653,9800.0
2018-06-14 14:50:00,113.16,113.23,113.07,113.07,7990.0,101.7384,101.8013,101.6574,101.6574,7990.0
2018-06-14 14:55:00,113.08,113.14,112.74,112.74,7606.0,101.6664,101.7204,101.3608,101.3608,7606.0
2018-06-14 15:00:00,112.83,112.95,112.79,112.95,5646.0,101.4417,101.5496,101.4057,101.5496,5646.0
2018-06-14 15:05:00,112.97,113.1,112.92,113.07,7205.0,101.5675,101.6844,101.5226,101.6574,7205.0
2018-06-14 15:10:00,113.09,113.15,113.02,113.06,8705.0,101.6754,101.7294,101.6125,101.6485,8705.0
2018-06-14 15:15:00,113.08,113.08,113.0,113.02,22694.0,101.6664,101.6664,101.5945,101.6125,22694.0
2018-06-14 15:20:00,113.01,113.07,112.98,113.05,7075.0,101.6035,101.6574,101.5765,101.6395,7075.0
2018-06-14 15:25:00,113.05,113.17,113.04,113.16,7141.0,101.6395,101.7474,101.6305,101.7384,7141.0
2018-06-14 15:30:00,113.15,113.25,113.15,113.19,9264.0,101.7294,101.8193,101.7294,101.7653,9264.0
2018-06-14 15:35:00,113.2,113.24,113.16,113.16,6926.0,101.7743,101.8103,101.7384,101.7384,6926.0
2018-06-14 15:40:00,113.19,113.3,113.19,113.26,9952.0,101.7653,101.8642,101.7653,101.8283,9952.0
2018-06-14 15:45:00,113.26,113.27,113.18,113.24,17461.0,101.8283,101.8373,101.7563,101.8103,17461.0
2018-06-14 15:50:00,113.23,113.23,113.07,113.11,18663.0,101.8013,101.8013,101.6574,101.6934,18663.0
2018-06-14 15:55:00,113.1,113.2,113.05,113.12,75318.0,101.6844,101.7743,101.6395,101.7024,75318.0
2018-06-15 09:30:00,113.16,113.16,111.81,111.92,195487.0,101.7384,101.7384,100.5246,100.6235,195487.0
2018-06-15 09:35:00,111.97,112.27,111.55,111.65,11367.0,100.6685,100.9382,100.2909,100.3808,11367.0
2018-06-15 09:40:00,111.7,111.7,111.33,111.51,7160.0,100.4257,100.4257,100.0931,100.2549,7160.0
2018-06-15 09:45:00,111.44,111.86,111.31,111.78,8968.0,100.192,100.5696,100.0751,100.4977,8968.0
2018-06-15 09:50:00,111.83,112.24,111.81,112.01,10327.0,100.5426,100.9112,100.5246,100.7044,10327.0
2018-06-15 09:55:00,112.05,112.3,111.95,111.95,6673.0,100.7404,100.9652,100.6505,100.6505,6673.0
2018-06-15 10:00:00,112.11,112.22,111.9,112.22,6605.0,100.7943,100.8932,100.6055,100.8932,6605.0
2018-06-15 10:05:00,112.26,112.27,112.08,112.1,31000.0,100.9292,100.9382,100.7674,100.7854,31000.0
2018-06-15 10:10:00,112.04,112.24,111.97,112.17,5040.0,100.7314,100.9112,100.6685,100.8483,5040.0
2018-06-15 10:15:00,112.11,112.34,112.05,112.27,2823.0,100.7943,101.0011,100.7404,100.9382,2823.0
2018-06-15 10:20:00,112.17,112.48,112.07,112.12,4891.0,100.8483,101.127,100.7584,100.8033,4891.0
2018-06-15 10:25:00,112.06,112.13,111.95,111.95,2100.0,100.7494,100.8123,100.6505,100.6505,2100.0
2018-06-15 10:30:00,111.91,112.04,111.75,111.79,3800.0,100.6145,100.7314,100.4707,100.5066,3800.0
2018-06-15 10:35:00,111.81,111.87,111.67,111.73,3450.0,100.5246,100.5786,100.3988,100.4527,3450.0
2018-06-15 10:40:00,111.76,112.14,111.76,112.14,3951.0,100.4797,100.8213,100.4797,100.8213,3951.0
2018-06-15 10:45:00,112.14,112.14,111.92,112.13,3360.0,100.8213,100.8213,100.6235,100.8123,3360.0
2018-06-15 10:50:00,112.18,112.29,111.93,112.11,4380.0,100.8573,100.9562,100.6325,100.7943,4380.0
2018-06-15 10:55:00,112.09,112.24,112.01,112.02,6801.0,100.7764,100.9112,100.7044,100.7134,6801.0
2018-06-15 11:00:00,111.93,112.11,111.89,112.08,5113.0,100.6325,100.7943,100.5965,100.7674,5113.0
2018-06-15 11:05:00,112.07,112.13,111.96,112.08,12884.0,100.7584,100.8123,100.6595,100.7674,12884.0
2018-06-15 11:10:00,112.06,112.29,112.02,112.29,4000.0,100.7494,100.9562,100.7134,100.9562,4000.0
2018-06-15 11:15:00,112.22,112.33,112.15,112.26,19098.0,100.8932,100.9921,100.8303,100.9292,19098.0
2018-06-15 11:20:00,112.22,112.42,112.15,112.41,5226.0,100.8932,101.0731,100.8303,101.0641,5226.0
2018-06-15 11:25:00,112.31,112.35,112.07,112.15,23319.0,100.9742,101.0101,100.7584,100.8303,23319.0
2018-06-15 11:30:00,112.2,112.2,112.07,112.08,6028.0,100.8753,100.8753,100.7584,100.7674,6028.0
2018-06-15 11:35:00,112.03,112.08,111.89,111.97,2230.0,100.7224,100.7674,100.5965,100.6685,2230.0
2018-06-15 11:40:00,111.96,112.14,111.96,112.08,8983.0,100.6595,100.8213,100.6595,100.7674,8983.0
2018-06-15 11:45:00,112.04,112.22,112.04,112.21,10200.0,100.7314,100.8932,100.7314,100.8842,10200.0
2018-06-15 11:50:00,112.24,112.44,112.24,112.44,4200.0,100.9112,101.091,100.9112,101.091,4200.0
2018-06-15 11:55:00,112.5,112.67,112.48,112.61,28436.0,101.145,101.2978,101.127,101.2439,28436.0
2018-06-15 12:00:00,112.63,112.63,112.5,112.55,1300.0,101.2619,101.2619,101.145,101.1899,1300.0
2018-06-15 12:05:00,112.47,112.55,112.44,112.55,800.0,101.118,101.1899,101.091,101.1899,800.0
2018-06-15 12:10:00,112.54,112.66,112.5,112.64,5149.0,101.1809,101.2888,101.145,101.2708,5149.0
2018-06-15 12:15:00,112.58,112.58,112.5,112.53,2000.0,101.2169,101.2169,101.145,101.172,2000.0
2018-06-15 12:20:00,112.55,112.55,112.5,112.5,4085.0,101.1899,101.1899,101.145,101.145,4085.0
2018-06-15 12:25:00,112.5,112.65,112.45,112.65,3853.0,101.145,101.2798,101.1,101.2798,3853.0
2018-06-15 12:30:00,112.68,112.77,112.66,112.66,3464.0,101.3068,101.3877,101.2888,101.2888,3464.0
2018-06-15 12:35:00,112.65,112.7,112.63,112.7,1700.0,101.2798,101.3248,101.2619,101.3248,1700.0
2018-06-15 12:40:00,112.71,112.75,112.66,112.69,2400.0,101.3338,101.3697,101.2888,101.3158,2400.0
2018-06-15 12:45:00,112.7,112.79,112.65,112.79,3700.0,101.3248,101.4057,101.2798,101.4057,3700.0
2018-06-15 12:50:00,112.76,112.76,112.59,112.59,1362.0,101.3787,101.3787,101.2259,101.2259,1362.0
2018-06-15 12:55:00,112.59,112.81,112.59,112.81,3219.0,101.2259,101.4237,101.2259,101.4237,3219.0
2018-06-15 13:00:00,112.79,112.85,112.71,112.85,3000.0,101.4057,101.4597,101.3338,101.4597,3000.0
2018-06-15 13:05:00,112.78,112.89,112.78,112.89,1100.0,101.3967,101.4956,101.3967,101.4956,1100.0
2018-06-15 13:10:00,112.93,112.95,112.82,112.82,1200.0,101.5316,101.5496,101.4327,101.4327,1200.0
2018-06-15 13:15:00,112.81,112.99,112.81,112.91,1986.0,101.4237,101.5855,101.4237,101.5136,1986.0
2018-06-15 13:20:00,112.95,112.98,112.87,112.91,3635.0,101.5496,101.5765,101.4776,101.5136,3635.0
2018-06-15 13:25:00,112.9,112.97,112.88,112.93,1635.0,101.5046,101.5675,101.4866,101.5316,1635.0
2018-06-15 13:30:00,112.9,112.9,112.79,112.83,1860.0,101.5046,101.5046,101.4057,101.4417,1860.0
2018-06-15 13:35:00,112.81,112.85,112.69,112.69,14266.0,101.4237,101.4597,101.3158,101.3158,14266.0
2018-06-15 13:40:00,112.65,112.75,112.65,112.75,1604.0,101.2798,101.3697,101.2798,101.3697,1604.0
2018-06-15 13:45:00,112.81,112.87,112.78,112.78,3692.0,101.4237,101.4776,101.3967,101.3967,3692.0
2018-06-15 13:50:00,112.75,112.86,112.75,112.81,2006.0,101.3697,101.4686,101.3697,101.4237,2006.0
2018-06-15 13:55:00,112.77,112.84,112.71,112.84,2270.0,101.3877,101.4507,101.3338,101.4507,2270.0
2018-06-15 14:00:00,112.9,112.93,112.86,112.86,2100.0,101.5046,101.5316,101.4686,101.4686,2100.0
2018-06-15 14:05:00,112.88,112.9,112.83,112.89,3001.0,101.4866,101.5046,101.4417,101.4956,3001.0
2018-06-15 14:10:00,112.92,112.96,112.88,112.96,13642.0,101.5226,101.5585,101.4866,101.5585,13642.0
2018-06-15 14:15:00,112.93,112.96,112.87,112.87,2161.0,101.5316,101.5585,101.4776,101.4776,2161.0
2018-06-15 14:20:00,112.9,113.05,112.9,112.98,4357.0,101.5046,101.6395,101.5046,101.5765,4357.0
2018-06-15 14:25:00,113.02,113.12,113.0,113.04,2600.0,101.6125,101.7024,101.5945,101.6305,2600.0
2018-06-15 14:30:00,113.09,113.1,113.0,113.02,1600.0,101.6754,101.6844,101.5945,101.6125,1600.0
2018-06-15 14:35:00,113.04,113.05,112.93,112.93,7950.0,101.6305,101.6395,101.5316,101.5316,7950.0
2018-06-15 14:40:00,112.94,113.07,112.92,112.95,5585.0,101.5406,101.6574,101.5226,101.5496,5585.0
2018-06-15 14:45:00,112.9,112.92,112.83,112.84,2400.0,101.5046,101.5226,101.4417,101.4507,2400.0
2018-06-15 14:50:00,112.8,112.89,112.79,112.86,3500.0,101.4147,101.4956,101.4057,101.4686,3500.0
2018-06-15 14:55:00,112.8,112.88,112.79,112.81,5058.0,101.4147,101.4866,101.4057,101.4237,5058.0
2018-06-15 15:00:00,112.8,112.82,112.68,112.79,4200.0,101.4147,101.4327,101.3068,101.4057,4200.0
2018-06-15 15:05:00,112.8,112.8,112.67,112.7,3800.0,101.4147,101.4147,101.2978,101.3248,3800.0
2018-06-15 15:10:00,112.68,112.81,112.67,112.8,4544.0,101.3068,101.4237,101.2978,101.4147,4544.0
2018-06-15 15:15:00,112.82,112.87,112.77,112.78,3879.0,101.4327,101.4776,101.3877,101.3967,3879.0
2018-06-15 15:20:00,112.82,112.99,112.77,112.96,7800.0,101.4327,101.5855,101.3877,101.5585,7800.0
2018-06-15 15:25:00,112.93,112.97,112.86,112.97,4075.0,101.5316,101.5675,101.4686,101.5675,4075.0
2018-06-15 15:30:00,112.92,112.92,112.86,112.9,2805.0,101.5226,101.5226,101.4686,101.5046,2805.0
2018-06-15 15:35:00,112.78,112.94,112.78,112.9,7725.0,101.3967,101.5406,101.3967,101.5046,7725.0
2018-06-15 15:40:00,112.94,112.94,112.79,112.8,7682.0,101.5406,101.5406,101.4057,101.4147,7682.0
2018-06-15 15:45:00,112.8,113.01,112.8,113.0,7145.0,101.4147,101.6035,101.4147,101.5945,7145.0
2018-06-15 15:50:00,113.02,113.05,112.85,112.89,30634.0,101.6125,101.6395,101.4597,101.4956,30634.0
2018-06-15 15:55:00,112.9,112.92,112.81,112.84,57095.0,101.5046,101.5226,101.4237,101.4507,57095.0
2018-06-18 09:30:00,111.83,111.83,110.98,111.33,25998.0,100.5426,100.5426,99.7784,100.0931,25998.0
2018-06-18 09:35:00,111.32,111.32,110.59,110.7,10232.0,100.0841,100.0841,99.4278,99.5267,10232.0
2018-06-18 09:40:00,110.75,110.87,110.38,110.5,23252.0,99.5716,99.6795,99.239,99.3468,23252.0
2018-06-18 09:45:00,110.54,110.85,110.43,110.85,9270.0,99.3828,99.6615,99.2839,99.6615,9270.0
2018-06-18 09:50:00,110.84,111.03,110.84,110.86,5732.0,99.6525,99.8234,99.6525,99.6705,5732.0
2018-06-18 09:55:00,110.88,111.1,110.85,111.06,6056.0,99.6885,99.8863,99.6615,99.8503,6056.0
2018-06-18 10:00:00,111.06,111.06,110.72,110.75,13076.0,99.8503,99.8503,99.5446,99.5716,13076.0
2018-06-18 10:05:00,110.71,110.76,110.56,110.65,5522.0,99.5356,99.5806,99.4008,99.4817,5522.0
2018-06-18 10:10:00,110.57,110.57,110.21,110.35,7185.0,99.4098,99.4098,99.0861,99.212,7185.0
2018-06-18 10:15:00,110.41,110.42,109.89,109.89,8380.0,99.2659,99.2749,98.7984,98.7984,8380.0
2018-06-18 10:20:00,109.95,110.22,109.95,110.21,8285.0,98.8524,99.0951,98.8524,99.0861,8285.0
2018-06-18 10:25:00,110.1,110.17,109.91,109.91,6933.0,98.9872,99.0502,98.8164,98.8164,6933.0
2018-06-18 10:30:00,109.89,110.19,109.83,110.19,7381.0,98.7984,99.0681,98.7445,99.0681,7381.0
2018-06-18 10:35:00,110.09,110.45,110.09,110.45,5400.0,98.9782,99.3019,98.9782,99.3019,5400.0
2018-06-18 10:40:00,110.45,110.61,110.37,110.5,18863.0,99.3019,99.4457,99.23,99.3468,18863.0
2018-06-18 10:45:00,110.54,110.81,110.54,110.76,6600.0,99.3828,99.6256,99.3828,99.5806,6600.0
2018-06-18 10:50:00,110.79,110.96,110.78,110.91,3660.0,99.6076,99.7604,99.5986,99.7155,3660.0
2018-06-18 10:55:00,110.91,110.99,110.74,110.96,15285.0,99.7155,99.7874,99.5626,99.7604,15285.0
2018-06-18 11:00:00,110.91,111.23,110.91,111.11,5205.0,99.7155,100.0032,99.7155,99.8953,5205.0
2018-06-18 11:05:00,111.13,111.17,111.07,111.17,2758.0,99.9133,99.9492,99.8593,99.9492,2758.0
2018-06-18 11:10:00,111.13,111.32,111.04,111.22,1901.0,99.9133,100.0841,99.8323,99.9942,1901.0
2018-06-18 11:15:00,111.17,111.25,110.96,110.96,3738.0,99.9492,100.0211,99.7604,99.7604,3738.0
2018-06-18 11:20:00,110.97,111.15,110.95,111.03,3065.0,99.7694,99.9312,99.7514,99.8234,3065.0
2018-06-18 11:25:00,111.05,111.19,110.85,111.16,20892.0,99.8413,99.9672,99.6615,99.9402,20892.0
2018-06-18 11:30:00,111.16,111.4,111.16,111.24,4889.0,99.9402,100.156,99.9402,100.0122,4889.0
2018-06-18 11:35:00,111.26,111.56,111.26,111.5,9600.0,100.0301,100.2999,100.0301,100.2459,9600.0
2018-06-18 11:40:00,111.43,111.56,111.08,111.14,6616.0,100.183,100.2999,99.8683,99.9222,6616.0
2018-06-18 11:45:00,111.14,111.25,111.08,111.24,4725.0,99.9222,100.0211,99.8683,100.0122,4725.0
2018-06-18 11:50:00,111.2,111.36,111.17,111.29,4226.0,99.9762,100.12,99.9492,100.0571,4226.0
2018-06-18 11:55:00,111.27,111.41,111.22,111.31,11000.0,100.0391,100.165,99.9942,100.0751,11000.0
2018-06-18 12:00:00,111.39,111.39,111.01,111.12,6440.0,100.147,100.147,99.8054,99.9043,6440.0
2018-06-18 12:05:00,111.14,111.31,111.06,111.27,8728.0,99.9222,100.0751,99.8503,100.0391,8728.0
2018-06-18 12:10:00,111.17,111.38,111.16,111.38,2680.0,99.9492,100.138,99.9402,100.138,2680.0
2018-06-18 12:15:00,111.34,111.59,111.34,111.39,6951.0,100.1021,100.3268,100.1021,100.147,6951.0
2018-06-18 12:20:00,111.42,111.42,111.27,111.36,2500.0,100.174,100.174,100.0391,100.12,2500.0
2018-06-18 12:25:00,111.35,111.35,111.24,111.28,5350.0,100.1111,100.1111,100.0122,100.0481,5350.0
2018-06-18 12:30:00,111.36,111.39,111.21,111.27,2112.0,100.12,100.147,99.9852,100.0391,2112.0
2018-06-18 12:35:00,111.28,111.35,111.2,111.25,4930.0,100.0481,100.1111,99.9762,100.0211,4930.0
2018-06-18 12:40:00,111.25,111.29,111.18,111.27,6951.0,100.0211,100.0571,99.9582,100.0391,6951.0
2018-06-18 12:45:00,111.31,111.4,111.24,111.4,3722.0,100.0751,100.156,100.0122,100.156,3722.0
2018-06-18 12:50:00,111.37,111.49,111.37,111.41,7900.0,100.129,100.2369,100.129,100.165,7900.0
2018-06-18 12:55:00,111.41,111.59,111.4,111.59,13138.0,100.165,100.3268,100.156,100.3268,13138.0
2018-06-18 13:00:00,111.6,111.63,111.5,111.57,4817.0,100.3358,100.3628,100.2459,100.3088,4817.0
2018-06-18 13:05:00,111.55,111.63,111.54,111.6,3288.0,100.2909,100.3628,100.2819,100.3358,3288.0
2018-06-18 13:10:00,111.55,111.75,111.55,111.7,14684.0,100.2909,100.4707,100.2909,100.4257,14684.0
2018-06-18 13:15:00,111.77,111.79,111.56,111.56,4861.0,100.4887,100.5066,100.2999,100.2999,4861.0
2018-06-18 13:20:00,111.59,111.74,111.55,111.74,28433.0,100.3268,100.4617,100.2909,100.4617,28433.0
2018-06-18 13:25:00,111.71,111.77,111.62,111.62,6452.0,100.4347,100.4887,100.3538,100.3538,6452.0
2018-06-18 13:30:00,111.64,111.76,111.55,111.73,4306.0,100.3718,100.4797,100.2909,100.4527,4306.0
2018-06-18 13:35:00,111.78,111.79,111.7,111.76,2262.0,100.4977,100.5066,100.4257,100.4797,2262.0
2018-06-18 13:40:00,111.77,111.82,111.71,111.74,2401.0,100.4887,100.5336,100.4347,100.4617,2401.0
2018-06-18 13:45:00,111.68,111.73,111.56,111.58,5168.0,100.4077,100.4527,100.2999,100.3178,5168.0
2018-06-18 13:50:00,111.59,111.59,111.48,111.53,1800.0,100.3268,100.3268,100.2279,100.2729,1800.0
2018-06-18 13:55:00,111.48,111.55,111.44,111.51,2732.0,100.2279,100.2909,100.192,100.2549,2732.0
2018-06-18 14:00:00,111.46,111.48,111.33,111.38,2868.0,100.2099,100.2279,100.0931,100.138,2868.0
2018-06-18 14:05:00,111.38,111.5,111.37,111.46,3728.0,100.138,100.2459,100.129,100.2099,3728.0
2018-06-18 14:10:00,111.52,111.72,111.49,111.67,3800.0,100.2639,100.4437,100.2369,100.3988,3800.0
2018-06-18 14:15:00,111.66,111.7,111.59,111.68,3510.0,100.3898,100.4257,100.3268,100.4077,3510.0
2018-06-18 14:20:00,111.7,111.72,111.61,111.72,2700.0,100.4257,100.4437,100.3448,100.4437,2700.0
2018-06-18 14:25:00,111.67,111.78,111.67,111.7,4080.0,100.3988,100.4977,100.3988,100.4257,4080.0
2018-06-18 14:30:00,111.78,111.87,111.74,111.87,4200.0,100.4977,100.5786,100.4617,100.5786,4200.0
2018-06-18 14:35:00,111.79,111.93,111.73,111.77,7204.0,100.5066,100.6325,100.4527,100.4887,7204.0
2018-06-18 14:40:00,111.8,111.9,111.8,111.86,2400.0,100.5156,100.6055,100.5156,100.5696,2400.0
2018-06-18 14:45:00,111.84,111.89,111.81,111.81,2900.0,100.5516,100.5965,100.5246,100.5246,2900.0
2018-06-18 14:50:00,111.81,111.87,111.74,111.75,6489.0,100.5246,100.5786,100.4617,100.4707,6489.0
2018-06-18 14:55:00,111.71,111.86,111.71,111.84,3450.0,100.4347,100.5696,100.4347,100.5516,3450.0
2018-06-18 15:00:00,111.79,111.85,111.76,111.84,7893.0,100.5066,100.5606,100.4797,100.5516,7893.0
2018-06-18 15:05:00,111.88,112.01,111.79,111.97,4303.0,100.5876,100.7044,100.5066,100.6685,4303.0
2018-06-18 15:10:00,111.95,111.96,111.83,111.83,4809.0,100.6505,100.6595,100.5426,100.5426,4809.0
2018-06-18 15:15:00,111.84,111.9,111.78,111.9,4370.0,100.5516,100.6055,100.4977,100.6055,4370.0
2018-06-18 15:20:00,111.89,111.99,111.89,111.97,5234.0,100.5965,100.6865,100.5965,100.6685,5234.0
2018-06-18 15:25:00,112.0,112.02,111.92,112.0,5700.0,100.6954,100.7134,100.6235,100.6954,5700.0
2018-06-18 15:30:00,112.0,112.18,111.95,112.14,11500.0,100.6954,100.8573,100.6505,100.8213,11500.0
2018-06-18 15:35:00,112.14,112.14,112.04,112.1,21171.0,100.8213,100.8213,100.7314,100.7854,21171.0
2018-06-18 15:40:00,112.08,112.08,111.95,112.02,13684.0,100.7674,100.7674,100.6505,100.7134,13684.0
2018-06-18 15:45:00,112.01,112.15,112.01,112.15,12374.0,100.7044,100.8303,100.7044,100.8303,12374.0
2018-06-18 15:50:00,112.12,112.39,112.08,112.09,25534.0,100.8033,101.0461,100.7674,100.7764,25534.0
2018-06-18 15:55:00,112.08,112.15,112.03,112.04,54860.0,100.7674,100.8303,100.7224,100.7314,54860.0
2018-06-19 09:30:00,110.42,111.09,110.28,111.09,14442.0,99.2749,99.8773,99.1491,99.8773,14442.0
2018-06-19 09:35:00,110.91,111.28,110.78,111.04,11571.0,99.7155,100.0481,99.5986,99.8323,11571.0
2018-06-19 09:40:00,111.01,111.08,110.59,110.7,5569.0,99.8054,99.8683,99.4278,99.5267,5569.0
2018-06-19 09:45:00,110.69,110.9,110.51,110.81,7261.0,99.5177,99.7065,99.3558,99.6256,7261.0
2018-06-19 09:50:00,110.81,110.82,110.44,110.56,8214.0,99.6256,99.6345,99.2929,99.4008,8214.0
2018-06-19 09:55:00,110.53,110.59,110.19,110.22,8006.0,99.3738,99.4278,99.0681,99.0951,8006.0
2018-06-19 10:00:00,110.29,110.5,110.18,110.3,10900.0,99.158,99.3468,99.0591,99.167,10900.0
2018-06-19 10:05:00,110.29,110.55,110.05,110.07,14537.0,99.158,99.3918,98.9423,98.9602,14537.0
2018-06-19 10:10:00,110.03,110.21,109.77,110.21,11399.0,98.9243,99.0861,98.6905,99.0861,11399.0
2018-06-19 10:15:00,110.2,110.24,110.02,110.13,6028.0,99.0771,99.1131,98.9153,99.0142,6028.0
2018-06-19 10:20:00,110.12,110.17,109.85,110.01,13541.0,99.0052,99.0502,98.7625,98.9063,13541.0
2018-06-19 10:25:00,109.89,110.03,109.66,109.66,8924.0,98.7984,98.9243,98.5916,98.5916,8924.0
2018-06-19 10:30:00,109.58,109.67,109.31,109.6,20449.0,98.5197,98.6006,98.277,98.5377,20449.0
2018-06-19 10:35:00,109.5,109.57,109.23,109.27,14698.0,98.4478,98.5107,98.205,98.241,14698.0
2018-06-19 10:40:00,109.24,109.55,109.14,109.54,11711.0,98.214,98.4927,98.1241,98.4837,11711.0
2018-06-19 10:45:00,109.51,110.11,109.51,109.91,11647.0,98.4568,98.9962,98.4568,98.8164,11647.0
2018-06-19 10:50:00,109.88,110.1,109.88,110.03,11468.0,98.7894,98.9872,98.7894,98.9243,11468.0
2018-06-19 10:55:00,110.02,110.25,109.97,110.0,8231.0,98.9153,99.1221,98.8703,98.8973,8231.0
2018-06-19 11:00:00,110.02,110.11,109.85,109.98,4600.0,98.9153,98.9962,98.7625,98.8793,4600.0
2018-06-19 11:05:00,109.89,110.11,109.86,110.11,5816.0,98.7984,98.9962,98.7714,98.9962,5816.0
2018-06-19 11:10:00,110.02,110.09,109.83,109.96,5803.0,98.9153,98.9782,98.7445,98.8613,5803.0
2018-06-19 11:15:00,110.05,110.44,110.01,110.25,9167.0,98.9423,99.2929,98.9063,99.1221,9167.0
2018-06-19 11:20:00,110.25,110.3,110.1,110.3,10511.0,99.1221,99.167,98.9872,99.167,10511.0
2018-06-19 11:25:00,110.31,110.33,110.2,110.31,9299.0,99.176,99.194,99.0771,99.176,9299.0
2018-06-19 11:30:00,110.32,110.56,110.32,110.34,8455.0,99.185,99.4008,99.185,99.203,8455.0
2018-06-19 11:35:00,110.29,110.54,110.29,110.52,3400.0,99.158,99.3828,99.158,99.3648,3400.0
2018-06-19 11:40:00,110.51,110.55,110.39,110.48,9438.0,99.3558,99.3918,99.2479,99.3289,9438.0
2018-06-19 11:45:00,110.46,110.7,110.44,110.63,5665.0,99.3109,99.5267,99.2929,99.4637,5665.0
2018-06-19 11:50:00,110.69,110.72,110.49,110.66,2964.0,99.5177,99.5446,99.3379,99.4907,2964.0
2018-06-19 11:55:00,110.56,110.73,110.45,110.45,3113.0,99.4008,99.5536,99.3019,99.3019,3113.0
2018-06-19 12:00:00,110.56,110.56,110.3,110.44,4845.0,99.4008,99.4008,99.167,99.2929,4845.0
2018-06-19 12:05:00,110.35,110.49,110.35,110.39,4800.0,99.212,99.3379,99.212,99.2479,4800.0
2018-06-19 12:10:00,110.35,110.41,110.24,110.41,5900.0,99.212,99.2659,99.1131,99.2659,5900.0
2018-06-19 12:15:00,110.31,110.46,110.15,110.46,8300.0,99.176,99.3109,99.0322,99.3109,8300.0
2018-06-19 12:20:00,110.39,110.51,110.36,110.51,2500.0,99.2479,99.3558,99.221,99.3558,2500.0
2018-06-19 12:25:00,110.5,110.5,110.23,110.35,4700.0,99.3468,99.3468,99.1041,99.212,4700.0
2018-06-19 12:30:00,110.27,110.39,110.16,110.17,3105.0,99.1401,99.2479,99.0412,99.0502,3105.0
2018-06-19 12:35:00,110.13,110.19,109.88,110.05,4660.0,99.0142,99.0681,98.7894,98.9423,4660.0
2018-06-19 12:40:00,109.88,110.04,109.87,109.99,2564.0,98.7894,98.9333,98.7804,98.8883,2564.0
2018-06-19 12:45:00,109.93,110.14,109.93,110.0,3334.0,98.8344,99.0232,98.8344,98.8973,3334.0
2018-06-19 12:50:00,110.06,110.16,109.94,110.01,5043.0,98.9513,99.0412,98.8434,98.9063,5043.0
2018-06-19 12:55:00,110.0,110.19,109.99,110.19,1238.0,98.8973,99.0681,98.8883,99.0681,1238.0
2018-06-19 13:00:00,110.18,110.22,110.02,110.07,3750.0,99.0591,99.0951,98.9153,98.9602,3750.0
2018-06-19 13:05:00,110.05,110.18,110.05,110.12,3171.0,98.9423,99.0591,98.9423,99.0052,3171.0
2018-06-19 13:10:00,110.05,110.2,109.98,110.2,2100.0,98.9423,99.0771,98.8793,99.0771,2100.0
2018-06-19 13:15:00,110.2,110.2,110.1,110.17,2500.0,99.0771,99.0771,98.9872,99.0502,2500.0
2018-06-19 13:20:00,110.1,110.21,110.09,110.11,4200.0,98.9872,99.0861,98.9782,98.9962,4200.0
2018-06-19 13:25:00,110.16,110.31,110.12,110.31,4224.0,99.0412,99.176,99.0052,99.176,4224.0
2018-06-19 13:30:00,110.23,110.23,110.13,110.23,6281.0,99.1041,99.1041,99.0142,99.1041,6281.0
2018-06-19 13:35:00,110.25,110.36,110.22,110.34,6824.0,99.1221,99.221,99.0951,99.203,6824.0
2018-06-19 13:40:00,110.37,110.52,110.37,110.43,2021.0,99.23,99.3648,99.23,99.2839,2021.0
2018-06-19 13:45:00,110.47,110.51,110.32,110.43,2820.0,99.3199,99.3558,99.185,99.2839,2820.0
2018-06-19 13:50:00,110.44,110.52,110.41,110.41,2530.0,99.2929,99.3648,99.2659,99.2659,2530.0
2018-06-19 13:55:00,110.43,110.5,110.39,110.5,1300.0,99.2839,99.3468,99.2479,99.3468,1300.0
2018-06-19 14:00:00,110.51,110.63,110.48,110.63,1600.0,99.3558,99.4637,99.3289,99.4637,1600.0
2018-06-19 14:05:00,110.59,110.66,110.59,110.66,700.0,99.4278,99.4907,99.4278,99.4907,700.0
2018-06-19 14:10:00,110.66,110.7,110.6,110.68,5512.0,99.4907,99.5267,99.4368,99.5087,5512.0
2018-06-19 14:15:00,110.69,110.76,110.6,110.71,11443.0,99.5177,99.5806,99.4368,99.5356,11443.0
2018-06-19 14:20:00,110.72,110.88,110.72,110.87,3559.0,99.5446,99.6885,99.5446,99.6795,3559.0
2018-06-19 14:25:00,110.87,110.88,110.67,110.67,6308.0,99.6795,99.6885,99.4997,99.4997,6308.0
2018-06-19 14:30:00,110.71,110.79,110.59,110.59,7119.0,99.5356,99.6076,99.4278,99.4278,7119.0
2018-06-19 14:35:00,110.59,110.74,110.59,110.64,4178.0,99.4278,99.5626,99.4278,99.4727,4178.0
2018-06-19 14:40:00,110.61,110.78,110.56,110.58,6445.0,99.4457,99.5986,99.4008,99.4188,6445.0
2018-06-19 14:45:00,110.55,110.62,110.48,110.55,4649.0,99.3918,99.4547,99.3289,99.3918,4649.0
2018-06-19 14:50:00,110.59,110.66,110.5,110.57,4805.0,99.4278,99.4907,99.3468,99.4098,4805.0
2018-06-19 14:55:00,110.6,110.67,110.57,110.57,3380.0,99.4368,99.4997,99.4098,99.4098,3380.0
2018-06-19 15:00:00,110.55,110.62,110.49,110.55,4650.0,99.3918,99.4547,99.3379,99.3918,4650.0
2018-06-19 15:05:00,110.56,110.58,110.48,110.56,5422.0,99.4008,99.4188,99.3289,99.4008,5422.0
2018-06-19 15:10:00,110.56,110.65,110.53,110.65,4612.0,99.4008,99.4817,99.3738,99.4817,4612.0
2018-06-19 15:15:00,110.65,110.67,110.46,110.46,7787.0,99.4817,99.4997,99.3109,99.3109,7787.0
2018-06-19 15:20:00,110.47,110.58,110.45,110.55,23444.0,99.3199,99.4188,99.3019,99.3918,23444.0
2018-06-19 15:25:00,110.57,110.61,110.48,110.5,4602.0,99.4098,99.4457,99.3289,99.3468,4602.0
2018-06-19 15:30:00,110.47,110.49,110.35,110.43,10138.0,99.3199,99.3379,99.212,99.2839,10138.0
2018-06-19 15:35:00,110.46,110.5,110.34,110.43,19356.0,99.3109,99.3468,99.203,99.2839,19356.0
2018-06-19 15:40:00,110.4,110.53,110.36,110.53,15710.0,99.2569,99.3738,99.221,99.3738,15710.0
2018-06-19 15:45:00,110.48,110.55,110.41,110.52,10870.0,99.3289,99.3918,99.2659,99.3648,10870.0
2018-06-19 15:50:00,110.54,110.65,110.47,110.54,15612.0,99.3828,99.4817,99.3199,99.3828,15612.0
2018-06-19 15:55:00,110.54,110.69,110.48,110.58,63571.0,99.3828,99.5177,99.3289,99.4188,63571.0
2018-06-20 09:30:00,111.07,111.78,110.99,110.99,16285.0,99.8593,100.4977,99.7874,99.7874,16285.0
2018-06-20 09:35:00,111.09,111.58,110.72,110.82,6520.0,99.8773,100.3178,99.5446,99.6345,6520.0
2018-06-20 09:40:00,110.69,110.96,110.32,110.44,9870.0,99.5177,99.7604,99.185,99.2929,9870.0
2018-06-20 09:45:00,110.47,110.6,110.33,110.34,6849.0,99.3199,99.4368,99.194,99.203,6849.0
2018-06-20 09:50:00,110.39,110.4,109.94,109.96,7315.0,99.2479,99.2569,98.8434,98.8613,7315.0
2018-06-20 09:55:00,110.01,110.31,110.01,110.21,10990.0,98.9063,99.176,98.9063,99.0861,10990.0
2018-06-20 10:00:00,110.22,110.22,109.74,109.74,5109.0,99.0951,99.0951,98.6636,98.6636,5109.0
2018-06-20 10:05:00,109.84,109.98,109.73,109.89,38238.0,98.7535,98.8793,98.6546,98.7984,38238.0
2018-06-20 10:10:00,109.84,109.88,109.73,109.82,5200.0,98.7535,98.7894,98.6546,98.7355,5200.0
2018-06-20 10:15:00,109.83,110.08,109.73,110.01,5520.0,98.7445,98.9692,98.6546,98.9063,5520.0
2018-06-20 10:20:00,110.01,110.01,109.65,109.7,6500.0,98.9063,98.9063,98.5826,98.6276,6500.0
2018-06-20 10:25:00,109.62,109.78,109.44,109.47,7200.0,98.5557,98.6995,98.3938,98.4208,7200.0
2018-06-20 10:30:00,109.47,109.6,109.36,109.53,17395.0,98.4208,98.5377,98.3219,98.4748,17395.0
2018-06-20 10:35:00,109.58,109.96,109.5,109.96,9409.0,98.5197,98.8613,98.4478,98.8613,9409.0
2018-06-20 10:40:00,109.89,110.03,109.8,109.97,15300.0,98.7984,98.9243,98.7175,98.8703,15300.0
2018-06-20 10:45:00,109.99,110.04,109.78,109.81,7612.0,98.8883,98.9333,98.6995,98.7265,7612.0
2018-06-20 10:50:00,109.85,110.05,109.79,109.79,4314.0,98.7625,98.9423,98.7085,98.7085,4314.0
2018-06-20 10:55:00,109.81,109.86,109.62,109.67,65785.0,98.7265,98.7714,98.5557,98.6006,65785.0
2018-06-20 11:00:00,109.78,109.78,109.57,109.58,14464.0,98.6995,98.6995,98.5107,98.5197,14464.0
2018-06-20 11:05:00,109.58,109.73,109.53,109.69,20230.0,98.5197,98.6546,98.4748,98.6186,20230.0
2018-06-20 11:10:00,109.72,109.83,109.46,109.6,12625.0,98.6456,98.7445,98.4118,98.5377,12625.0
2018-06-20 11:15:00,109.54,109.54,109.42,109.52,8605.0,98.4837,98.4837,98.3759,98.4658,8605.0
2018-06-20 11:20:00,109.53,109.89,109.53,109.89,6500.0,98.4748,98.7984,98.4748,98.7984,6500.0
2018-06-20 11:25:00,109.91,109.91,109.64,109.69,5520.0,98.8164,98.8164,98.5736,98.6186,5520.0
2018-06-20 11:30:00,109.68,109.76,109.48,109.48,26709.0,98.6096,98.6815,98.4298,98.4298,26709.0
2018-06-20 11:35:00,109.44,109.66,109.43,109.52,7883.0,98.3938,98.5916,98.3848,98.4658,7883.0
2018-06-20 11:40:00,109.51,109.58,109.46,109.49,3400.0,98.4568,98.5197,98.4118,98.4388,3400.0
2018-06-20 11:45:00,109.46,109.51,109.32,109.51,6800.0,98.4118,98.4568,98.2859,98.4568,6800.0
2018-06-20 11:50:00,109.5,109.55,109.42,109.44,4747.0,98.4478,98.4927,98.3759,98.3938,4747.0
2018-06-20 11:55:00,109.5,109.55,109.46,109.55,10107.0,98.4478,98.4927,98.4118,98.4927,10107.0
2018-06-20 12:00:00,109.59,109.75,109.55,109.67,5188.0,98.5287,98.6725,98.4927,98.6006,5188.0
2018-06-20 12:05:00,109.65,109.72,109.61,109.67,8166.0,98.5826,98.6456,98.5467,98.6006,8166.0
2018-06-20 12:10:00,109.7,109.74,109.63,109.69,5900.0,98.6276,98.6636,98.5647,98.6186,5900.0
2018-06-20 12:15:00,109.75,109.78,109.67,109.78,3700.0,98.6725,98.6995,98.6006,98.6995,3700.0
2018-06-20 12:20:00,109.78,110.03,109.78,110.03,9967.0,98.6995,98.9243,98.6995,98.9243,9967.0
2018-06-20 12:25:00,109.99,110.01,109.88,109.92,5995.0,98.8883,98.9063,98.7894,98.8254,5995.0
2018-06-20 12:30:00,109.87,109.88,109.76,109.84,5408.0,98.7804,98.7894,98.6815,98.7535,5408.0
2018-06-20 12:35:00,109.85,109.99,109.85,109.99,32736.0,98.7625,98.8883,98.7625,98.8883,32736.0
2018-06-20 12:40:00,110.0,110.1,109.9,109.96,17894.0,98.8973,98.9872,98.8074,98.8613,17894.0
2018-06-20 12:45:00,110.01,110.04,109.87,109.94,33981.0,98.9063,98.9333,98.7804,98.8434,33981.0
2018-06-20 12:50:00,109.93,110.09,109.91,110.0,7900.0,98.8344,98.9782,98.8164,98.8973,7900.0
2018-06-20 12:55:00,110.03,110.07,109.98,110.02,5912.0,98.9243,98.9602,98.8793,98.9153,5912.0
2018-06-20 13:00:00,110.0,110.0,109.86,109.92,4007.0,98.8973,98.8973,98.7714,98.8254,4007.0
2018-06-20 13:05:00,109.93,109.98,109.91,109.94,9000.0,98.8344,98.8793,98.8164,98.8434,9000.0
2018-06-20 13:10:00,109.96,110.03,109.93,110.01,7538.0,98.8613,98.9243,98.8344,98.9063,7538.0
2018-06-20 13:15:00,109.99,110.02,109.87,109.88,5294.0,98.8883,98.9153,98.7804,98.7894,5294.0
2018-06-20 13:20:00,109.88,109.9,109.83,109.84,4742.0,98.7894,98.8074,98.7445,98.7535,4742.0
2018-06-20 13:25:00,109.81,109.81,109.71,109.76,3800.0,98.7265,98.7265,98.6366,98.6815,3800.0
2018-06-20 13:30:00,109.78,109.78,109.69,109.69,2249.0,98.6995,98.6995,98.6186,98.6186,2249.0
2018-06-20 13:35:00,109.73,109.75,109.62,109.62,2900.0,98.6546,98.6725,98.5557,98.5557,2900.0
2018-06-20 13:40:00,109.66,109.73,109.66,109.69,5781.0,98.5916,98.6546,98.5916,98.6186,5781.0
2018-06-20 13:45:00,109.69,109.75,109.64,109.67,6380.0,98.6186,98.6725,98.5736,98.6006,6380.0
2018-06-20 13:50:00,109.64,109.69,109.6,109.66,2600.0,98.5736,98.6186,98.5377,98.5916,2600.0
2018-06-20 13:55:00,109.7,109.73,109.65,109.73,1682.0,98.6276,98.6546,98.5826,98.6546,1682.0
2018-06-20 14:00:00,109.68,109.75,109.6,109.65,7074.0,98.6096,98.6725,98.5377,98.5826,7074.0
2018-06-20 14:05:00,109.67,109.71,109.66,109.67,1900.0,98.6006,98.6366,98.5916,98.6006,1900.0
2018-06-20 14:10:00,109.67,109.72,109.62,109.7,2534.0,98.6006,98.6456,98.5557,98.6276,2534.0
2018-06-20 14:15:00,109.82,109.83,109.68,109.73,7512.0,98.7355,98.7445,98.6096,98.6546,7512.0
2018-06-20 14:20:00,109.77,109.86,109.76,109.86,6210.0,98.6905,98.7714,98.6815,98.7714,6210.0
2018-06-20 14:25:00,109.82,109.94,109.8,109.93,5174.0,98.7355,98.8434,98.7175,98.8344,5174.0
2018-06-20 14:30:00,109.95,110.03,109.93,109.97,17823.0,98.8524,98.9243,98.8344,98.8703,17823.0
2018-06-20 14:35:00,109.96,109.99,109.89,109.92,4050.0,98.8613,98.8883,98.7984,98.8254,4050.0
2018-06-20 14:40:00,109.88,109.88,109.82,109.85,2700.0,98.7894,98.7894,98.7355,98.7625,2700.0
2018-06-20 14:45:00,109.85,109.89,109.84,109.87,6574.0,98.7625,98.7984,98.7535,98.7804,6574.0
2018-06-20 14:50:00,109.89,109.96,109.87,109.91,5209.0,98.7984,98.8613,98.7804,98.8164,5209.0
2018-06-20 14:55:00,109.95,109.95,109.73,109.79,5410.0,98.8524,98.8524,98.6546,98.7085,5410.0
2018-06-20 15:00:00,109.78,109.84,109.73,109.79,6614.0,98.6995,98.7535,98.6546,98.7085,6614.0
2018-06-20 15:05:00,109.84,109.84,109.68,109.71,16330.0,98.7535,98.7535,98.6096,98.6366,16330.0
2018-06-20 15:10:00,109.75,109.79,109.73,109.77,7950.0,98.6725,98.7085,98.6546,98.6905,7950.0
2018-06-20 15:15:00,109.76,109.8,109.67,109.68,5664.0,98.6815,98.7175,98.6006,98.6096,5664.0
2018-06-20 15:20:00,109.68,109.77,109.63,109.7,10300.0,98.6096,98.6905,98.5647,98.6276,10300.0
2018-06-20 15:25:00,109.7,109.75,109.68,109.72,3003.0,98.6276,98.6725,98.6096,98.6456,3003.0
2018-06-20 15:30:00,109.73,109.78,109.71,109.75,6396.0,98.6546,98.6995,98.6366,98.6725,6396.0
2018-06-20 15:35:00,109.75,109.76,109.64,109.66,18329.0,98.6725,98.6815,98.5736,98.5916,18329.0
2018-06-20 15:40:00,109.68,109.79,109.65,109.77,11450.0,98.6096,98.7085,98.5826,98.6905,11450.0
2018-06-20 15:45:00,109.8,109.86,109.72,109.83,10000.0,98.7175,98.7714,98.6456,98.7445,10000.0
2018-06-20 15:50:00,109.86,109.96,109.79,109.87,28649.0,98.7714,98.8613,98.7085,98.7804,28649.0
2018-06-20 15:55:00,109.87,109.9,109.73,109.76,74083.0,98.7804,98.8074,98.6546,98.6815,74083.0
2018-06-21 09:30:00,110.43,110.94,110.23,110.75,19224.0,99.2839,99.7424,99.1041,99.5716,19224.0
2018-06-21 09:35:00,110.67,110.88,110.37,110.58,4798.0,99.4997,99.6885,99.23,99.4188,4798.0
2018-06-21 09:40:00,110.46,110.66,110.25,110.26,9569.0,99.3109,99.4907,99.1221,99.1311,9569.0
2018-06-21 09:45:00,110.4,110.74,110.19,110.53,7422.0,99.2569,99.5626,99.0681,99.3738,7422.0
2018-06-21 09:50:00,110.5,110.71,110.38,110.38,4543.0,99.3468,99.5356,99.239,99.239,4543.0
2018-06-21 09:55:00,110.39,110.59,110.3,110.43,22960.0,99.2479,99.4278,99.167,99.2839,22960.0
2018-06-21 10:00:00,110.37,110.37,110.2,110.33,6950.0,99.23,99.23,99.0771,99.194,6950.0
2018-06-21 10:05:00,110.26,110.26,109.79,109.79,13055.0,99.1311,99.1311,98.7085,98.7085,13055.0
2018-06-21 10:10:00,109.8,110.15,109.78,110.15,17558.0,98.7175,99.0322,98.6995,99.0322,17558.0
2018-06-21 10:15:00,110.13,110.29,109.81,109.81,16063.0,99.0142,99.158,98.7265,98.7265,16063.0
2018-06-21 10:20:00,109.86,110.04,109.62,110.04,11879.0,98.7714,98.9333,98.5557,98.9333,11879.0
2018-06-21 10:25:00,109.97,110.05,109.85,109.96,7217.0,98.8703,98.9423,98.7625,98.8613,7217.0
2018-06-21 10:30:00,110.03,110.04,109.87,110.04,6965.0,98.9243,98.9333,98.7804,98.9333,6965.0
2018-06-21 10:35:00,110.03,110.04,109.64,109.78,5001.0,98.9243,98.9333,98.5736,98.6995,5001.0
2018-06-21 10:40:00,109.76,110.02,109.72,109.99,6175.0,98.6815,98.9153,98.6456,98.8883,6175.0
2018-06-21 10:45:00,109.96,110.7,109.94,110.36,61952.0,98.8613,99.5267,98.8434,99.221,61952.0
2018-06-21 10:50:00,110.39,110.56,110.24,110.53,15675.0,99.2479,99.4008,99.1131,99.3738,15675.0
2018-06-21 10:55:00,110.52,110.68,110.47,110.65,13529.0,99.3648,99.5087,99.3199,99.4817,13529.0
2018-06-21 11:00:00,110.59,110.73,110.54,110.68,12764.0,99.4278,99.5536,99.3828,99.5087,12764.0
2018-06-21 11:05:00,110.67,110.73,110.46,110.46,15571.0,99.4997,99.5536,99.3109,99.3109,15571.0
2018-06-21 11:10:00,110.49,110.59,110.28,110.53,39482.0,99.3379,99.4278,99.1491,99.3738,39482.0
2018-06-21 11:15:00,110.56,110.85,110.56,110.75,21590.0,99.4008,99.6615,99.4008,99.5716,21590.0
2018-06-21 11:20:00,110.8,110.8,110.48,110.48,6176.0,99.6166,99.6166,99.3289,99.3289,6176.0
2018-06-21 11:25:00,110.44,110.74,110.44,110.72,9532.0,99.2929,99.5626,99.2929,99.5446,9532.0
2018-06-21 11:30:00,110.71,111.08,110.71,110.96,21092.0,99.5356,99.8683,99.5356,99.7604,21092.0
2018-06-21 11:35:00,110.96,111.06,110.91,110.97,9353.0,99.7604,99.8503,99.7155,99.7694,9353.0
2018-06-21 11:40:00,110.99,111.12,110.91,111.1,6548.0,99.7874,99.9043,99.7155,99.8863,6548.0
2018-06-21 11:45:00,111.07,111.26,111.06,111.12,9400.0,99.8593,100.0301,99.8503,99.9043,9400.0
2018-06-21 11:50:00,111.09,111.16,111.06,111.12,5417.0,99.8773,99.9402,99.8503,99.9043,5417.0
2018-06-21 11:55:00,111.16,111.32,111.16,111.32,4708.0,99.9402,100.0841,99.9402,100.0841,4708.0
2018-06-21 12:00:00,111.31,111.31,110.96,110.96,5220.0,100.0751,100.0751,99.7604,99.7604,5220.0
2018-06-21 12:05:00,110.95,111.06,110.91,110.97,7037.0,99.7514,99.8503,99.7155,99.7694,7037.0
2018-06-21 12:10:00,110.94,111.07,110.94,111.01,4863.0,99.7424,99.8593,99.7424,99.8054,4863.0
2018-06-21 12:15:00,111.04,111.04,110.82,110.87,3009.0,99.8323,99.8323,99.6345,99.6795,3009.0
2018-06-21 12:20:00,110.89,110.93,110.85,110.88,7490.0,99.6975,99.7334,99.6615,99.6885,7490.0
2018-06-21 12:25:00,110.89,111.07,110.89,111.07,12818.0,99.6975,99.8593,99.6975,99.8593,12818.0
2018-06-21 12:30:00,111.0,111.06,110.88,110.88,5980.0,99.7964,99.8503,99.6885,99.6885,5980.0
2018-06-21 12:35:00,110.88,110.89,110.76,110.77,2300.0,99.6885,99.6975,99.5806,99.5896,2300.0
2018-06-21 12:40:00,110.75,110.81,110.73,110.81,4189.0,99.5716,99.6256,99.5536,99.6256,4189.0
2018-06-21 12:45:00,110.79,110.83,110.67,110.68,4317.0,99.6076,99.6435,99.4997,99.5087,4317.0
2018-06-21 12:50:00,110.73,110.73,110.48,110.54,3217.0,99.5536,99.5536,99.3289,99.3828,3217.0
2018-06-21 12:55:00,110.56,110.63,110.49,110.55,4200.0,99.4008,99.4637,99.3379,99.3918,4200.0
2018-06-21 13:00:00,110.52,110.52,110.37,110.44,4800.0,99.3648,99.3648,99.23,99.2929,4800.0
2018-06-21 13:05:00,110.39,110.55,110.34,110.55,6989.0,99.2479,99.3918,99.203,99.3918,6989.0
2018-06-21 13:10:00,110.58,110.58,110.49,110.5,3947.0,99.4188,99.4188,99.3379,99.3468,3947.0
2018-06-21 13:15:00,110.5,110.58,110.47,110.58,5906.0,99.3468,99.4188,99.3199,99.4188,5906.0
2018-06-21 13:20:00,110.56,110.74,110.54,110.7,20091.0,99.4008,99.5626,99.3828,99.5267,20091.0
2018-06-21 13:25:00,110.65,110.67,110.58,110.58,2300.0,99.4817,99.4997,99.4188,99.4188,2300.0
2018-06-21 13:30:00,110.6,110.63,110.46,110.48,4628.0,99.4368,99.4637,99.3109,99.3289,4628.0
2018-06-21 13:35:00,110.5,110.53,110.45,110.45,2400.0,99.3468,99.3738,99.3019,99.3019,2400.0
2018-06-21 13:40:00,110.47,110.56,110.34,110.51,17389.0,99.3199,99.4008,99.203,99.3558,17389.0
2018-06-21 13:45:00,110.51,110.53,110.4,110.41,2300.0,99.3558,99.3738,99.2569,99.2659,2300.0
2018-06-21 13:50:00,110.36,110.41,110.32,110.37,1500.0,99.221,99.2659,99.185,99.23,1500.0
2018-06-21 13:55:00,110.41,110.42,110.22,110.27,6602.0,99.2659,99.2749,99.0951,99.1401,6602.0
2018-06-21 14:00:00,110.27,110.47,110.26,110.33,3940.0,99.1401,99.3199,99.1311,99.194,3940.0
2018-06-21 14:05:00,110.32,110.41,110.25,110.35,4900.0,99.185,99.2659,99.1221,99.212,4900.0
2018-06-21 14:10:00,110.38,110.46,110.3,110.46,3539.0,99.239,99.3109,99.167,99.3109,3539.0
2018-06-21 14:15:00,110.39,110.48,110.35,110.35,2495.0,99.2479,99.3289,99.212,99.212,2495.0
2018-06-21 14:20:00,110.35,110.46,110.28,110.45,3100.0,99.212,99.3109,99.1491,99.3019,3100.0
2018-06-21 14:25:00,110.47,110.48,110.29,110.37,4879.0,99.3199,99.3289,99.158,99.23,4879.0
2018-06-21 14:30:00,110.38,110.49,110.37,110.43,5954.0,99.239,99.3379,99.23,99.2839,5954.0
2018-06-21 14:35:00,110.5,110.64,110.43,110.43,4520.0,99.3468,99.4727,99.2839,99.2839,4520.0
2018-06-21 14:40:00,110.45,110.45,110.34,110.42,2521.0,99.3019,99.3019,99.203,99.2749,2521.0
2018-06-21 14:45:00,110.47,110.54,110.46,110.54,1250.0,99.3199,99.3828,99.3109,99.3828,1250.0
2018-06-21 14:50:00,110.59,110.66,110.56,110.59,4000.0,99.4278,99.4907,99.4008,99.4278,4000.0
2018-06-21 14:55:00,110.62,110.63,110.46,110.46,3493.0,99.4547,99.4637,99.3109,99.3109,3493.0
2018-06-21 15:00:00,110.47,110.5,110.37,110.37,7984.0,99.3199,99.3468,99.23,99.23,7984.0
2018-06-21 15:05:00,110.28,110.42,110.24,110.37,7609.0,99.1491,99.2749,99.1131,99.23,7609.0
2018-06-21 15:10:00,110.34,110.34,110.26,110.33,5000.0,99.203,99.203,99.1311,99.194,5000.0
2018-06-21 15:15:00,110.3,110.32,110.19,110.2,4200.0,99.167,99.185,99.0681,99.0771,4200.0
2018-06-21 15:20:00,110.19,110.31,110.04,110.31,4925.0,99.0681,99.176,98.9333,99.176,4925.0
2018-06-21 15:25:00,110.31,110.43,110.29,110.42,6276.0,99.176,99.2839,99.158,99.2749,6276.0
2018-06-21 15:30:00,110.4,110.4,110.22,110.23,4631.0,99.2569,99.2569,99.0951,99.1041,4631.0
2018-06-21 15:35:00,110.22,110.36,110.2,110.31,8044.0,99.0951,99.221,99.0771,99.176,8044.0
2018-06-21 15:40:00,110.26,110.28,110.14,110.15,5252.0,99.1311,99.1491,99.0232,99.0322,5252.0
2018-06-21 15:45:00,110.13,110.47,110.13,110.47,9319.0,99.0142,99.3199,99.0142,99.3199,9319.0
2018-06-21 15:50:00,110.43,110.46,110.33,110.33,19968.0,99.2839,99.3109,99.194,99.194,19968.0
2018-06-21 15:55:00,110.34,110.44,110.24,110.3,47322.0,99.203,99.2929,99.1131,99.167,47322.0
2018-06-22 09:30:00,107.11,108.8,106.51,108.8,86506.0,96.299,97.8184,95.7596,97.8184,86506.0
2018-06-22 09:35:00,108.82,108.96,107.55,107.66,63259.0,97.8364,97.9623,96.6946,96.7935,63259.0
2018-06-22 09:40:00,107.55,107.67,106.88,106.92,51763.0,96.6946,96.8025,96.0922,96.1282,51763.0
2018-06-22 09:45:00,106.99,107.0,106.68,107.0,15003.0,96.1911,96.2001,95.9124,96.2001,15003.0
2018-06-22 09:50:00,107.0,107.54,107.0,107.45,16987.0,96.2001,96.6856,96.2001,96.6047,16987.0
2018-06-22 09:55:00,107.45,107.63,107.22,107.34,31802.0,96.6047,96.7665,96.3979,96.5058,31802.0
2018-06-22 10:00:00,107.39,107.4,106.86,106.96,40144.0,96.5507,96.5597,96.0742,96.1642,40144.0
2018-06-22 10:05:00,107.16,107.51,107.05,107.05,13731.0,96.344,96.6586,96.2451,96.2451,13731.0
2018-06-22 10:10:00,107.07,107.1,106.73,106.87,13402.0,96.263,96.29,95.9574,96.0832,13402.0
2018-06-22 10:15:00,106.87,106.93,106.55,106.81,18605.0,96.0832,96.1372,95.7955,96.0293,18605.0
2018-06-22 10:20:00,106.92,106.93,106.16,106.19,14064.0,96.1282,96.1372,95.4449,95.4719,14064.0
2018-06-22 10:25:00,106.22,106.49,105.46,105.67,24047.0,95.4988,95.7416,94.8156,95.0044,24047.0
2018-06-22 10:30:00,105.67,105.83,105.56,105.71,19337.0,95.0044,95.1482,94.9055,95.0403,19337.0
2018-06-22 10:35:00,105.77,105.81,105.33,105.45,22930.0,95.0943,95.1302,94.6987,94.8066,22930.0
2018-06-22 10:40:00,105.36,105.67,105.29,105.34,18948.0,94.7256,95.0044,94.6627,94.7077,18948.0
2018-06-22 10:45:00,105.4,105.59,105.37,105.54,18414.0,94.7616,94.9324,94.7346,94.8875,18414.0
2018-06-22 10:50:00,105.52,105.79,105.47,105.7,25515.0,94.8695,95.1122,94.8245,95.0313,25515.0
2018-06-22 10:55:00,105.74,105.92,105.61,105.92,28504.0,95.0673,95.2291,94.9504,95.2291,28504.0
2018-06-22 11:00:00,105.86,105.91,105.33,105.46,25774.0,95.1752,95.2201,94.6987,94.8156,25774.0
2018-06-22 11:05:00,105.48,105.62,105.4,105.45,22397.0,94.8335,94.9594,94.7616,94.8066,22397.0
2018-06-22 11:10:00,105.48,105.54,105.34,105.38,18817.0,94.8335,94.8875,94.7077,94.7436,18817.0
2018-06-22 11:15:00,105.38,105.55,105.36,105.54,18024.0,94.7436,94.8965,94.7256,94.8875,18024.0
2018-06-22 11:20:00,105.5,105.59,105.42,105.44,17766.0,94.8515,94.9324,94.7796,94.7976,17766.0
2018-06-22 11:25:00,105.46,105.6,105.43,105.59,19470.0,94.8156,94.9414,94.7886,94.9324,19470.0
2018-06-22 11:30:00,105.57,105.63,105.37,105.57,16259.0,94.9144,94.9684,94.7346,94.9144,16259.0
2018-06-22 11:35:00,105.57,105.71,105.57,105.68,18228.0,94.9144,95.0403,94.9144,95.0133,18228.0
2018-06-22 11:40:00,105.68,105.83,105.62,105.76,21734.0,95.0133,95.1482,94.9594,95.0853,21734.0
2018-06-22 11:45:00,105.75,106.01,105.75,105.95,23492.0,95.0763,95.31,95.0763,95.2561,23492.0
2018-06-22 11:50:00,105.97,105.97,105.75,105.89,27822.0,95.2741,95.2741,95.0763,95.2021,27822.0
2018-06-22 11:55:00,105.94,106.32,105.88,106.12,37067.0,95.2471,95.5887,95.1932,95.4089,37067.0
2018-06-22 12:00:00,106.12,106.16,105.96,106.04,73058.0,95.4089,95.4449,95.2651,95.337,73058.0
2018-06-22 12:05:00,106.04,106.06,105.96,106.01,13812.0,95.337,95.355,95.2651,95.31,13812.0
2018-06-22 12:10:00,106.01,106.06,105.98,106.03,10321.0,95.31,95.355,95.2831,95.328,10321.0
2018-06-22 12:15:00,106.05,106.2,106.02,106.04,12451.0,95.346,95.4809,95.319,95.337,12451.0
2018-06-22 12:20:00,106.03,106.03,105.87,105.9,6914.0,95.328,95.328,95.1842,95.2111,6914.0
2018-06-22 12:25:00,105.88,105.94,105.71,105.76,12155.0,95.1932,95.2471,95.0403,95.0853,12155.0
2018-06-22 12:30:00,105.76,105.84,105.73,105.73,7095.0,95.0853,95.1572,95.0583,95.0583,7095.0
2018-06-22 12:35:00,105.7,105.72,105.64,105.7,8621.0,95.0313,95.0493,94.9774,95.0313,8621.0
2018-06-22 12:40:00,105.69,105.8,105.69,105.72,12630.0,95.0223,95.1212,95.0223,95.0493,12630.0
2018-06-22 12:45:00,105.7,105.7,105.55,105.59,11277.0,95.0313,95.0313,94.8965,94.9324,11277.0
2018-06-22 12:50:00,105.61,105.62,105.4,105.41,12603.0,94.9504,94.9594,94.7616,94.7706,12603.0
2018-06-22 12:55:00,105.42,105.59,105.42,105.59,8487.0,94.7796,94.9324,94.7796,94.9324,8487.0
2018-06-22 13:00:00,105.58,105.65,105.49,105.53,65007.0,94.9234,94.9864,94.8425,94.8785,65007.0
2018-06-22 13:05:00,105.56,105.86,105.55,105.72,21499.0,94.9055,95.1752,94.8965,95.0493,21499.0
2018-06-22 13:10:00,105.76,105.89,105.72,105.89,11676.0,95.0853,95.2021,95.0493,95.2021,11676.0
2018-06-22 13:15:00,105.85,106.25,105.84,106.24,8097.0,95.1662,95.5258,95.1572,95.5168,8097.0
2018-06-22 13:20:00,106.25,106.43,106.18,106.34,10369.0,95.5258,95.6876,95.4629,95.6067,10369.0
2018-06-22 13:25:00,106.4,106.52,106.37,106.52,6813.0,95.6607,95.7686,95.6337,95.7686,6813.0
2018-06-22 13:30:00,106.5,106.7,106.48,106.51,24152.0,95.7506,95.9304,95.7326,95.7596,24152.0
2018-06-22 13:35:00,106.48,106.65,106.46,106.65,5200.0,95.7326,95.8854,95.7146,95.8854,5200.0
2018-06-22 13:40:00,106.66,106.71,106.64,106.69,9698.0,95.8944,95.9394,95.8764,95.9214,9698.0
2018-06-22 13:45:00,106.66,106.76,106.66,106.7,5613.0,95.8944,95.9843,95.8944,95.9304,5613.0
2018-06-22 13:50:00,106.73,106.85,106.7,106.84,8505.0,95.9574,96.0653,95.9304,96.0563,8505.0
2018-06-22 13:55:00,106.9,107.08,106.88,107.07,12682.0,96.1102,96.272,96.0922,96.263,12682.0
2018-06-22 14:00:00,107.08,107.13,106.78,106.78,15618.0,96.272,96.317,96.0023,96.0023,15618.0
2018-06-22 14:05:00,106.76,106.81,106.67,106.73,8937.0,95.9843,96.0293,95.9034,95.9574,8937.0
2018-06-22 14:10:00,106.74,106.87,106.72,106.8,9851.0,95.9664,96.0832,95.9484,96.0203,9851.0
2018-06-22 14:15:00,106.82,106.89,106.8,106.8,7333.0,96.0383,96.1012,96.0203,96.0203,7333.0
2018-06-22 14:20:00,106.77,106.77,106.58,106.59,30258.0,95.9933,95.9933,95.8225,95.8315,30258.0
2018-06-22 14:25:00,106.58,106.64,106.55,106.61,9447.0,95.8225,95.8764,95.7955,95.8495,9447.0
2018-06-22 14:30:00,106.61,106.73,106.47,106.48,11683.0,95.8495,95.9574,95.7236,95.7326,11683.0
2018-06-22 14:35:00,106.5,106.75,106.48,106.75,7960.0,95.7506,95.9753,95.7326,95.9753,7960.0
2018-06-22 14:40:00,106.75,106.8,106.46,106.47,29702.0,95.9753,96.0203,95.7146,95.7236,29702.0
2018-06-22 14:45:00,106.48,106.64,106.41,106.52,7403.0,95.7326,95.8764,95.6697,95.7686,7403.0
2018-06-22 14:50:00,106.48,106.68,106.48,106.67,3484.0,95.7326,95.9124,95.7326,95.9034,3484.0
2018-06-22 14:55:00,106.69,106.76,106.62,106.75,9687.0,95.9214,95.9843,95.8585,95.9753,9687.0
2018-06-22 15:00:00,106.78,106.83,106.74,106.82,11041.0,96.0023,96.0473,95.9664,96.0383,11041.0
2018-06-22 15:05:00,106.82,106.85,106.68,106.79,14207.0,96.0383,96.0653,95.9124,96.0113,14207.0
2018-06-22 15:10:00,106.79,106.85,106.67,106.85,22390.0,96.0113,96.0653,95.9034,96.0653,22390.0
2018-06-22 15:15:00,106.85,107.01,106.81,107.01,14787.0,96.0653,96.2091,96.0293,96.2091,14787.0
2018-06-22 15:20:00,106.98,107.18,106.96,107.09,38195.0,96.1821,96.3619,96.1642,96.281,38195.0
2018-06-22 15:25:00,107.16,107.33,107.14,107.28,70751.0,96.344,96.4968,96.326,96.4519,70751.0
2018-06-22 15:30:00,107.31,107.39,107.04,107.1,141056.0,96.4788,96.5507,96.2361,96.29,141056.0
2018-06-22 15:35:00,107.08,107.12,106.74,106.76,21023.0,96.272,96.308,95.9664,95.9843,21023.0
2018-06-22 15:40:00,106.77,106.79,106.62,106.79,33208.0,95.9933,96.0113,95.8585,96.0113,33208.0
2018-06-22 15:45:00,106.8,106.9,106.69,106.75,30549.0,96.0203,96.1102,95.9214,95.9753,30549.0
2018-06-22 15:50:00,106.74,107.13,106.65,106.66,55953.0,95.9664,96.317,95.8854,95.8944,55953.0
2018-06-22 15:55:00,106.66,106.66,106.47,106.51,221787.0,95.8944,95.8944,95.7236,95.7596,221787.0
2018-06-25 09:30:00,105.43,105.43,104.13,104.68,47153.0,94.7886,94.7886,93.6198,94.1143,47153.0
2018-06-25 09:35:00,104.63,104.92,104.52,104.75,11877.0,94.0693,94.3301,93.9704,94.1772,11877.0
2018-06-25 09:40:00,104.71,105.06,104.61,104.9,16464.0,94.1413,94.4559,94.0513,94.3121,16464.0
2018-06-25 09:45:00,104.84,104.87,104.33,104.7,13809.0,94.2581,94.2851,93.7996,94.1323,13809.0
2018-06-25 09:50:00,104.67,104.87,104.59,104.67,18578.0,94.1053,94.2851,94.0334,94.1053,18578.0
2018-06-25 09:55:00,104.67,104.73,104.33,104.37,15990.0,94.1053,94.1592,93.7996,93.8356,15990.0
2018-06-25 10:00:00,104.37,104.68,104.19,104.28,9800.0,93.8356,94.1143,93.6737,93.7547,9800.0
2018-06-25 10:05:00,104.31,104.68,104.27,104.46,18099.0,93.7816,94.1143,93.7457,93.9165,18099.0
2018-06-25 10:10:00,104.4,104.57,104.26,104.45,18200.0,93.8625,94.0154,93.7367,93.9075,18200.0
2018-06-25 10:15:00,104.44,104.83,104.35,104.43,20036.0,93.8985,94.2491,93.8176,93.8895,20036.0
2018-06-25 10:20:00,104.42,104.51,104.09,104.26,28603.0,93.8805,93.9614,93.5838,93.7367,28603.0
2018-06-25 10:25:00,104.28,104.48,104.14,104.27,9998.0,93.7547,93.9345,93.6288,93.7457,9998.0
2018-06-25 10:30:00,104.25,104.33,104.0,104.33,15329.0,93.7277,93.7996,93.5029,93.7996,15329.0
2018-06-25 10:35:00,104.3,104.41,104.14,104.15,18054.0,93.7726,93.8715,93.6288,93.6378,18054.0
2018-06-25 10:40:00,104.11,104.24,104.0,104.11,17929.0,93.6018,93.7187,93.5029,93.6018,17929.0
2018-06-25 10:45:00,104.1,104.22,103.98,104.11,31828.0,93.5928,93.7007,93.4849,93.6018,31828.0
2018-06-25 10:50:00,104.09,104.09,103.73,103.75,12618.0,93.5838,93.5838,93.2602,93.2781,12618.0
2018-06-25 10:55:00,103.73,103.77,103.27,103.59,18456.0,93.2602,93.2961,92.8466,93.1343,18456.0
2018-06-25 11:00:00,103.62,103.62,103.14,103.14,12689.0,93.1613,93.1613,92.7297,92.7297,12689.0
2018-06-25 11:05:00,103.12,103.32,103.09,103.14,10718.0,92.7117,92.8915,92.6848,92.7297,10718.0
2018-06-25 11:10:00,103.14,103.29,102.96,103.0,15619.0,92.7297,92.8646,92.5679,92.6038,15619.0
2018-06-25 11:15:00,102.99,103.12,102.91,102.91,9600.0,92.5949,92.7117,92.5229,92.5229,9600.0
2018-06-25 11:20:00,102.92,103.0,102.61,102.71,18834.0,92.5319,92.6038,92.2532,92.3431,18834.0
2018-06-25 11:25:00,102.72,102.92,102.7,102.77,12380.0,92.3521,92.5319,92.3341,92.3971,12380.0
2018-06-25 11:30:00,102.84,102.98,102.56,102.6,19171.0,92.46,92.5859,92.2083,92.2442,19171.0
2018-06-25 11:35:00,102.58,102.7,102.41,102.47,12067.0,92.2262,92.3341,92.0734,92.1273,12067.0
2018-06-25 11:40:00,102.49,102.8,102.47,102.62,13808.0,92.1453,92.424,92.1273,92.2622,13808.0
2018-06-25 11:45:00,102.65,102.77,102.54,102.7,14025.0,92.2892,92.3971,92.1903,92.3341,14025.0
2018-06-25 11:50:00,102.73,102.85,102.54,102.55,13996.0,92.3611,92.469,92.1903,92.1993,13996.0
2018-06-25 11:55:00,102.51,102.81,102.51,102.61,8550.0,92.1633,92.433,92.1633,92.2532,8550.0
2018-06-25 12:00:00,102.62,102.68,102.37,102.44,13901.0,92.2622,92.3161,92.0374,92.1004,13901.0
2018-06-25 12:05:00,102.39,102.51,101.74,101.74,27895.0,92.0554,92.1633,91.471,91.471,27895.0
2018-06-25 12:10:00,101.82,102.27,101.75,102.23,54054.0,91.5429,91.9475,91.48,91.9116,54054.0
2018-06-25 12:15:00,102.2,102.3,102.1,102.3,13921.0,91.8846,91.9745,91.7947,91.9745,13921.0
2018-06-25 12:20:00,102.29,102.46,102.19,102.45,11749.0,91.9655,92.1184,91.8756,92.1094,11749.0
2018-06-25 12:25:00,102.45,102.54,102.36,102.51,8378.0,92.1094,92.1903,92.0284,92.1633,8378.0
2018-06-25 12:30:00,102.53,102.76,102.48,102.76,9882.0,92.1813,92.3881,92.1363,92.3881,9882.0
2018-06-25 12:35:00,102.78,102.78,102.53,102.7,9753.0,92.4061,92.4061,92.1813,92.3341,9753.0
2018-06-25 12:40:00,102.72,102.96,102.66,102.78,8600.0,92.3521,92.5679,92.2982,92.4061,8600.0
2018-06-25 12:45:00,102.78,102.87,102.66,102.68,10100.0,92.4061,92.487,92.2982,92.3161,10100.0
2018-06-25 12:50:00,102.64,102.88,102.6,102.78,10024.0,92.2802,92.496,92.2442,92.4061,10024.0
2018-06-25 12:55:00,102.8,103.06,102.8,102.95,7592.0,92.424,92.6578,92.424,92.5589,7592.0
2018-06-25 13:00:00,102.95,102.95,102.71,102.9,10468.0,92.5589,92.5589,92.3431,92.5139,10468.0
2018-06-25 13:05:00,102.89,103.03,102.82,103.03,11304.0,92.5049,92.6308,92.442,92.6308,11304.0
2018-06-25 13:10:00,103.04,103.08,102.85,102.9,11300.0,92.6398,92.6758,92.469,92.5139,11300.0
2018-06-25 13:15:00,102.89,103.01,102.7,102.76,27600.0,92.5049,92.6128,92.3341,92.3881,27600.0
2018-06-25 13:20:00,102.69,102.94,102.68,102.77,21194.0,92.3251,92.5499,92.3161,92.3971,21194.0
2018-06-25 13:25:00,102.76,103.16,102.75,103.08,6756.0,92.3881,92.7477,92.3791,92.6758,6756.0
2018-06-25 13:30:00,103.08,103.44,103.08,103.44,6366.0,92.6758,92.9994,92.6758,92.9994,6366.0
2018-06-25 13:35:00,103.38,103.5,103.29,103.5,5600.0,92.9455,93.0534,92.8646,93.0534,5600.0
2018-06-25 13:40:00,103.49,103.69,103.47,103.69,6800.0,93.0444,93.2242,93.0264,93.2242,6800.0
2018-06-25 13:45:00,103.75,103.95,103.7,103.73,37167.0,93.2781,93.458,93.2332,93.2602,37167.0
2018-06-25 13:50:00,103.66,103.66,103.27,103.29,10477.0,93.1972,93.1972,92.8466,92.8646,10477.0
2018-06-25 13:55:00,103.28,103.4,103.05,103.12,7027.0,92.8556,92.9635,92.6488,92.7117,7027.0
2018-06-25 14:00:00,103.08,103.3,103.03,103.25,8502.0,92.6758,92.8736,92.6308,92.8286,8502.0
2018-06-25 14:05:00,103.24,103.42,103.15,103.19,6797.0,92.8196,92.9815,92.7387,92.7747,6797.0
2018-06-25 14:10:00,103.19,103.25,103.04,103.06,17615.0,92.7747,92.8286,92.6398,92.6578,17615.0
2018-06-25 14:15:00,103.05,103.14,102.99,103.06,13106.0,92.6488,92.7297,92.5949,92.6578,13106.0
2018-06-25 14:20:00,103.06,103.21,103.04,103.1,9255.0,92.6578,92.7927,92.6398,92.6938,9255.0
2018-06-25 14:25:00,103.12,103.44,103.05,103.35,27423.0,92.7117,92.9994,92.6488,92.9185,27423.0
2018-06-25 14:30:00,103.34,103.47,103.16,103.16,24845.0,92.9095,93.0264,92.7477,92.7477,24845.0
2018-06-25 14:35:00,103.15,103.17,102.93,102.94,7435.0,92.7387,92.7567,92.5409,92.5499,7435.0
2018-06-25 14:40:00,102.97,103.11,102.9,103.03,14000.0,92.5769,92.7027,92.5139,92.6308,14000.0
2018-06-25 14:45:00,103.04,103.13,102.96,103.08,33957.0,92.6398,92.7207,92.5679,92.6758,33957.0
2018-06-25 14:50:00,103.05,103.1,102.9,102.93,52592.0,92.6488,92.6938,92.5139,92.5409,52592.0
2018-06-25 14:55:00,102.95,103.2,102.95,103.19,19717.0,92.5589,92.7837,92.5589,92.7747,19717.0
2018-06-25 15:00:00,103.21,103.49,103.2,103.44,21421.0,92.7927,93.0444,92.7837,92.9994,21421.0
2018-06-25 15:05:00,103.5,103.52,103.35,103.43,22435.0,93.0534,93.0714,92.9185,92.9904,22435.0
2018-06-25 15:10:00,103.4,103.69,103.39,103.45,15296.0,92.9635,93.2242,92.9545,93.0084,15296.0
2018-06-25 15:15:00,103.46,103.7,103.38,103.68,19004.0,93.0174,93.2332,92.9455,93.2152,19004.0
2018-06-25 15:20:00,103.64,103.67,103.31,103.54,89982.0,93.1792,93.2062,92.8826,93.0893,89982.0
2018-06-25 15:25:00,103.54,103.78,103.53,103.6,33167.0,93.0893,93.3051,93.0804,93.1433,33167.0
2018-06-25 15:30:00,103.61,103.77,103.46,103.77,48609.0,93.1523,93.2961,93.0174,93.2961,48609.0
2018-06-25 15:35:00,103.78,104.17,103.78,104.04,28246.0,93.3051,93.6558,93.3051,93.5389,28246.0
2018-06-25 15:40:00,104.04,104.17,103.98,104.01,14400.0,93.5389,93.6558,93.4849,93.5119,14400.0
2018-06-25 15:45:00,104.02,104.05,103.86,103.98,35107.0,93.5209,93.5479,93.377,93.4849,35107.0
2018-06-25 15:50:00,103.96,104.26,103.88,104.23,37701.0,93.467,93.7367,93.395,93.7097,37701.0
2018-06-25 15:55:00,104.2,104.32,104.05,104.15,84056.0,93.6827,93.7906,93.5479,93.6378,84056.0
2018-06-26 09:30:00,105.11,105.11,104.07,104.07,40286.0,94.5009,94.5009,93.5658,93.5658,40286.0
2018-06-26 09:35:00,104.16,104.41,103.76,104.38,11970.0,93.6468,93.8715,93.2871,93.8446,11970.0
2018-06-26 09:40:00,104.3,104.59,104.23,104.37,16187.0,93.7726,94.0334,93.7097,93.8356,16187.0
2018-06-26 09:45:00,104.46,104.94,104.46,104.77,8942.0,93.9165,94.348,93.9165,94.1952,8942.0
2018-06-26 09:50:00,104.85,105.0,104.56,104.93,16901.0,94.2671,94.402,94.0064,94.339,16901.0
2018-06-26 09:55:00,104.93,105.0,104.64,104.89,10068.0,94.339,94.402,94.0783,94.3031,10068.0
2018-06-26 10:00:00,104.92,105.13,104.92,104.99,13495.0,94.3301,94.5189,94.3301,94.393,13495.0
2018-06-26 10:05:00,104.96,105.06,104.92,104.96,26662.0,94.366,94.4559,94.3301,94.366,26662.0
2018-06-26 10:10:00,104.95,105.39,104.89,104.96,97111.0,94.357,94.7526,94.3031,94.366,97111.0
2018-06-26 10:15:00,104.96,105.36,104.95,104.98,8859.0,94.366,94.7256,94.357,94.384,8859.0
2018-06-26 10:20:00,105.03,105.24,104.89,105.24,5563.0,94.429,94.6178,94.3031,94.6178,5563.0
2018-06-26 10:25:00,105.17,105.29,105.09,105.21,14629.0,94.5548,94.6627,94.4829,94.5908,14629.0
2018-06-26 10:30:00,105.21,105.32,105.1,105.31,6064.0,94.5908,94.6897,94.4919,94.6807,6064.0
2018-06-26 10:35:00,105.3,105.36,104.96,105.36,5387.0,94.6717,94.7256,94.366,94.7256,5387.0
2018-06-26 10:40:00,105.31,105.31,105.01,105.02,7438.0,94.6807,94.6807,94.411,94.42,7438.0
2018-06-26 10:45:00,105.06,105.06,104.62,104.78,8655.0,94.4559,94.4559,94.0603,94.2042,8655.0
2018-06-26 10:50:00,104.84,105.06,104.83,104.91,6936.0,94.2581,94.4559,94.2491,94.3211,6936.0
2018-06-26 10:55:00,104.99,105.03,104.92,104.96,2444.0,94.393,94.429,94.3301,94.366,2444.0
2018-06-26 11:00:00,104.93,105.14,104.92,105.05,6407.0,94.339,94.5278,94.3301,94.4469,6407.0
2018-06-26 11:05:00,105.07,105.07,104.87,104.9,31941.0,94.4649,94.4649,94.2851,94.3121,31941.0
2018-06-26 11:10:00,104.93,105.15,104.91,105.13,24737.0,94.339,94.5368,94.3211,94.5189,24737.0
2018-06-26 11:15:00,105.1,105.11,104.81,104.89,11316.0,94.4919,94.5009,94.2312,94.3031,11316.0
2018-06-26 11:20:00,104.92,105.14,104.92,105.03,8784.0,94.3301,94.5278,94.3301,94.429,8784.0
2018-06-26 11:25:00,105.04,105.17,104.96,105.0,18526.0,94.4379,94.5548,94.366,94.402,18526.0
2018-06-26 11:30:00,105.02,105.08,104.8,105.08,20685.0,94.42,94.4739,94.2222,94.4739,20685.0
2018-06-26 11:35:00,105.1,105.13,104.99,105.03,5000.0,94.4919,94.5189,94.393,94.429,5000.0
2018-06-26 11:40:00,105.01,105.23,105.0,105.1,3751.0,94.411,94.6088,94.402,94.4919,3751.0
2018-06-26 11:45:00,105.04,105.04,104.92,104.94,3753.0,94.4379,94.4379,94.3301,94.348,3753.0
2018-06-26 11:50:00,104.92,104.97,104.77,104.91,7025.0,94.3301,94.375,94.1952,94.3211,7025.0
2018-06-26 11:55:00,104.89,105.11,104.87,105.09,7291.0,94.3031,94.5009,94.2851,94.4829,7291.0
2018-06-26 12:00:00,105.07,105.24,105.05,105.13,1700.0,94.4649,94.6178,94.4469,94.5189,1700.0
2018-06-26 12:05:00,105.06,105.09,104.94,105.01,3540.0,94.4559,94.4829,94.348,94.411,3540.0
2018-06-26 12:10:00,105.06,105.13,105.03,105.08,3411.0,94.4559,94.5189,94.429,94.4739,3411.0
2018-06-26 12:15:00,105.1,105.11,104.9,104.91,3700.0,94.4919,94.5009,94.3121,94.3211,3700.0
2018-06-26 12:20:00,104.94,104.99,104.9,104.98,5163.0,94.348,94.393,94.3121,94.384,5163.0
2018-06-26 12:25:00,104.98,105.09,104.87,105.02,9300.0,94.384,94.4829,94.2851,94.42,9300.0
2018-06-26 12:30:00,104.99,105.06,104.95,105.01,3295.0,94.393,94.4559,94.357,94.411,3295.0
2018-06-26 12:35:00,105.06,105.06,104.91,104.91,2525.0,94.4559,94.4559,94.3211,94.3211,2525.0
2018-06-26 12:40:00,104.88,105.08,104.88,104.95,5511.0,94.2941,94.4739,94.2941,94.357,5511.0
2018-06-26 12:45:00,104.92,105.14,104.89,105.14,10290.0,94.3301,94.5278,94.3031,94.5278,10290.0
2018-06-26 12:50:00,105.12,105.19,105.03,105.15,2400.0,94.5099,94.5728,94.429,94.5368,2400.0
2018-06-26 12:55:00,105.2,105.25,105.1,105.23,2949.0,94.5818,94.6267,94.4919,94.6088,2949.0
2018-06-26 13:00:00,105.17,105.22,105.13,105.15,2323.0,94.5548,94.5998,94.5189,94.5368,2323.0
2018-06-26 13:05:00,105.17,105.23,105.16,105.23,1609.0,94.5548,94.6088,94.5458,94.6088,1609.0
2018-06-26 13:10:00,105.23,105.36,105.23,105.32,2300.0,94.6088,94.7256,94.6088,94.6897,2300.0
2018-06-26 13:15:00,105.36,105.57,105.34,105.57,2766.0,94.7256,94.9144,94.7077,94.9144,2766.0
2018-06-26 13:20:00,105.58,105.61,105.34,105.36,2900.0,94.9234,94.9504,94.7077,94.7256,2900.0
2018-06-26 13:25:00,105.3,105.4,105.25,105.28,4447.0,94.6717,94.7616,94.6267,94.6537,4447.0
2018-06-26 13:30:00,105.33,105.43,105.27,105.43,4983.0,94.6987,94.7886,94.6447,94.7886,4983.0
2018-06-26 13:35:00,105.39,105.4,105.13,105.19,5100.0,94.7526,94.7616,94.5189,94.5728,5100.0
2018-06-26 13:40:00,105.19,105.4,105.13,105.32,3235.0,94.5728,94.7616,94.5189,94.6897,3235.0
2018-06-26 13:45:00,105.38,105.42,105.29,105.38,3544.0,94.7436,94.7796,94.6627,94.7436,3544.0
2018-06-26 13:50:00,105.38,105.38,105.2,105.2,2342.0,94.7436,94.7436,94.5818,94.5818,2342.0
2018-06-26 13:55:00,105.15,105.17,104.98,105.15,30434.0,94.5368,94.5548,94.384,94.5368,30434.0
2018-06-26 14:00:00,105.13,105.15,104.98,105.09,14470.0,94.5189,94.5368,94.384,94.4829,14470.0
2018-06-26 14:05:00,105.05,105.19,105.05,105.12,10868.0,94.4469,94.5728,94.4469,94.5099,10868.0
2018-06-26 14:10:00,105.12,105.28,105.12,105.23,3300.0,94.5099,94.6537,94.5099,94.6088,3300.0
2018-06-26 14:15:00,105.2,105.2,105.1,105.14,2320.0,94.5818,94.5818,94.4919,94.5278,2320.0
2018-06-26 14:20:00,105.14,105.27,105.14,105.24,3534.0,94.5278,94.6447,94.5278,94.6178,3534.0
2018-06-26 14:25:00,105.23,105.25,105.09,105.09,10925.0,94.6088,94.6267,94.4829,94.4829,10925.0
2018-06-26 14:30:00,105.08,105.08,104.96,105.01,14141.0,94.4739,94.4739,94.366,94.411,14141.0
2018-06-26 14:35:00,105.0,105.25,105.0,105.18,3700.0,94.402,94.6267,94.402,94.5638,3700.0
2018-06-26 14:40:00,105.19,105.22,105.06,105.18,3532.0,94.5728,94.5998,94.4559,94.5638,3532.0
2018-06-26 14:45:00,105.17,105.17,104.97,104.97,2100.0,94.5548,94.5548,94.375,94.375,2100.0
2018-06-26 14:50:00,104.99,105.01,104.94,104.96,4350.0,94.393,94.411,94.348,94.366,4350.0
2018-06-26 14:55:00,104.97,104.99,104.94,104.99,2300.0,94.375,94.393,94.348,94.393,2300.0
2018-06-26 15:00:00,104.94,105.04,104.9,105.01,15505.0,94.348,94.4379,94.3121,94.411,15505.0
2018-06-26 15:05:00,105.04,105.12,105.02,105.11,19335.0,94.4379,94.5099,94.42,94.5009,19335.0
2018-06-26 15:10:00,105.08,105.25,105.07,105.21,14710.0,94.4739,94.6267,94.4649,94.5908,14710.0
2018-06-26 15:15:00,105.19,105.19,105.04,105.05,17601.0,94.5728,94.5728,94.4379,94.4469,17601.0
2018-06-26 15:20:00,105.03,105.03,104.77,104.78,7561.0,94.429,94.429,94.1952,94.2042,7561.0
2018-06-26 15:25:00,104.76,104.87,104.68,104.83,9678.0,94.1862,94.2851,94.1143,94.2491,9678.0
2018-06-26 15:30:00,104.79,104.98,104.75,104.97,13742.0,94.2132,94.384,94.1772,94.375,13742.0
2018-06-26 15:35:00,104.94,105.04,104.87,105.0,9008.0,94.348,94.4379,94.2851,94.402,9008.0
2018-06-26 15:40:00,105.0,105.0,104.75,104.76,14818.0,94.402,94.402,94.1772,94.1862,14818.0
2018-06-26 15:45:00,104.74,104.74,104.5,104.54,19014.0,94.1682,94.1682,93.9524,93.9884,19014.0
2018-06-26 15:50:00,104.49,104.5,104.15,104.45,42484.0,93.9435,93.9524,93.6378,93.9075,42484.0
2018-06-26 15:55:00,104.46,104.61,104.46,104.61,71867.0,93.9165,94.0513,93.9165,94.0513,71867.0
2018-06-27 09:30:00,104.81,105.09,104.8,104.92,31417.0,94.2312,94.4829,94.2222,94.3301,31417.0
2018-06-27 09:35:00,104.91,105.06,104.51,104.61,8721.0,94.3211,94.4559,93.9614,94.0513,8721.0
2018-06-27 09:40:00,104.53,104.54,104.0,104.19,4427.0,93.9794,93.9884,93.5029,93.6737,4427.0
2018-06-27 09:45:00,104.14,104.51,103.98,104.38,4146.0,93.6288,93.9614,93.4849,93.8446,4146.0
2018-06-27 09:50:00,104.35,104.56,104.25,104.56,1880.0,93.8176,94.0064,93.7277,94.0064,1880.0
2018-06-27 09:55:00,104.49,104.57,104.4,104.49,2000.0,93.9435,94.0154,93.8625,93.9435,2000.0
2018-06-27 10:00:00,104.46,104.49,103.96,104.0,7113.0,93.9165,93.9435,93.467,93.5029,7113.0
2018-06-27 10:05:00,104.04,104.06,103.58,103.85,9474.0,93.5389,93.5569,93.1253,93.3681,9474.0
2018-06-27 10:10:00,103.84,103.97,103.57,103.77,7258.0,93.3591,93.4759,93.1163,93.2961,7258.0
2018-06-27 10:15:00,103.81,103.82,103.65,103.65,6150.0,93.3321,93.3411,93.1882,93.1882,6150.0
2018-06-27 10:20:00,103.65,103.69,103.42,103.42,6714.0,93.1882,93.2242,92.9815,92.9815,6714.0
2018-06-27 10:25:00,103.39,103.46,103.26,103.38,8854.0,92.9545,93.0174,92.8376,92.9455,8854.0
2018-06-27 10:30:00,103.42,103.63,103.36,103.44,7584.0,92.9815,93.1703,92.9275,92.9994,7584.0
2018-06-27 10:35:00,103.38,103.89,103.38,103.89,7410.0,92.9455,93.404,92.9455,93.404,7410.0
2018-06-27 10:40:00,103.9,103.91,103.6,103.62,6147.0,93.413,93.422,93.1433,93.1613,6147.0
2018-06-27 10:45:00,103.63,103.72,103.41,103.47,6796.0,93.1703,93.2512,92.9725,93.0264,6796.0
2018-06-27 10:50:00,103.44,103.52,103.27,103.27,6849.0,92.9994,93.0714,92.8466,92.8466,6849.0
2018-06-27 10:55:00,103.29,103.46,103.12,103.12,9190.0,92.8646,93.0174,92.7117,92.7117,9190.0
2018-06-27 11:00:00,103.15,103.23,102.92,102.96,23017.0,92.7387,92.8106,92.5319,92.5679,23017.0
2018-06-27 11:05:00,102.95,103.03,102.68,102.99,11680.0,92.5589,92.6308,92.3161,92.5949,11680.0
2018-06-27 11:10:00,102.99,103.03,102.72,102.79,14649.0,92.5949,92.6308,92.3521,92.415,14649.0
2018-06-27 11:15:00,102.8,102.86,102.61,102.85,12242.0,92.424,92.478,92.2532,92.469,12242.0
2018-06-27 11:20:00,102.87,102.95,102.62,102.62,10986.0,92.487,92.5589,92.2622,92.2622,10986.0
2018-06-27 11:25:00,102.68,102.71,102.39,102.53,10436.0,92.3161,92.3431,92.0554,92.1813,10436.0
2018-06-27 11:30:00,102.47,102.76,102.42,102.71,7415.0,92.1273,92.3881,92.0824,92.3431,7415.0
2018-06-27 11:35:00,102.7,102.73,102.6,102.69,4400.0,92.3341,92.3611,92.2442,92.3251,4400.0
2018-06-27 11:40:00,102.63,102.63,102.44,102.44,6665.0,92.2712,92.2712,92.1004,92.1004,6665.0
2018-06-27 11:45:00,102.52,102.69,102.52,102.59,3865.0,92.1723,92.3251,92.1723,92.2352,3865.0
2018-06-27 11:50:00,102.54,102.59,102.44,102.55,6438.0,92.1903,92.2352,92.1004,92.1993,6438.0
2018-06-27 11:55:00,102.56,102.63,102.47,102.49,4609.0,92.2083,92.2712,92.1273,92.1453,4609.0
2018-06-27 12:00:00,102.48,102.64,102.47,102.53,7900.0,92.1363,92.2802,92.1273,92.1813,7900.0
2018-06-27 12:05:00,102.56,102.59,102.35,102.38,13805.0,92.2083,92.2352,92.0195,92.0464,13805.0
2018-06-27 12:10:00,102.4,102.44,102.34,102.35,10161.0,92.0644,92.1004,92.0105,92.0195,10161.0
2018-06-27 12:15:00,102.41,102.41,102.22,102.27,16914.0,92.0734,92.0734,91.9026,91.9475,16914.0
2018-06-27 12:20:00,102.23,102.26,102.11,102.12,6500.0,91.9116,91.9385,91.8037,91.8127,6500.0
2018-06-27 12:25:00,102.15,102.24,102.12,102.18,7829.0,91.8396,91.9206,91.8127,91.8666,7829.0
2018-06-27 12:30:00,102.2,102.21,102.01,102.07,8350.0,91.8846,91.8936,91.7138,91.7677,8350.0
2018-06-27 12:35:00,102.03,102.06,101.92,102.04,5318.0,91.7318,91.7587,91.6329,91.7407,5318.0
2018-06-27 12:40:00,102.0,102.02,101.86,101.87,8619.0,91.7048,91.7228,91.5789,91.5879,8619.0
2018-06-27 12:45:00,101.85,101.93,101.76,101.84,9250.0,91.5699,91.6418,91.489,91.5609,9250.0
2018-06-27 12:50:00,101.86,101.94,101.73,101.78,8801.0,91.5789,91.6508,91.462,91.507,8801.0
2018-06-27 12:55:00,101.75,101.9,101.63,101.64,9757.0,91.48,91.6149,91.3721,91.3811,9757.0
2018-06-27 13:00:00,101.62,101.85,101.61,101.76,9091.0,91.3631,91.5699,91.3541,91.489,9091.0
2018-06-27 13:05:00,101.76,101.76,101.48,101.5,10567.0,91.489,91.489,91.2373,91.2552,10567.0
2018-06-27 13:10:00,101.53,101.55,101.19,101.23,12200.0,91.2822,91.3002,90.9765,91.0125,12200.0
2018-06-27 13:15:00,101.24,101.28,100.99,101.1,19278.0,91.0215,91.0575,90.7967,90.8956,19278.0
2018-06-27 13:20:00,101.1,101.41,101.1,101.3,10410.0,90.8956,91.1743,90.8956,91.0754,10410.0
2018-06-27 13:25:00,101.25,101.34,101.13,101.25,8104.0,91.0305,91.1114,90.9226,91.0305,8104.0
2018-06-27 13:30:00,101.22,101.32,101.08,101.31,8333.0,91.0035,91.0934,90.8776,91.0844,8333.0
2018-06-27 13:35:00,101.27,101.4,101.24,101.38,10996.0,91.0485,91.1653,91.0215,91.1474,10996.0
2018-06-27 13:40:00,101.38,101.6,101.38,101.52,12340.0,91.1474,91.3452,91.1474,91.2732,12340.0
2018-06-27 13:45:00,101.52,101.61,101.2,101.2,15006.0,91.2732,91.3541,90.9855,90.9855,15006.0
2018-06-27 13:50:00,101.14,101.36,101.04,101.21,14839.0,90.9316,91.1294,90.8417,90.9945,14839.0
2018-06-27 13:55:00,101.17,101.39,101.05,101.34,7290.0,90.9586,91.1563,90.8507,91.1114,7290.0
2018-06-27 14:00:00,101.36,101.59,101.28,101.35,13992.0,91.1294,91.3362,91.0575,91.1204,13992.0
2018-06-27 14:05:00,101.33,101.41,101.11,101.17,7772.0,91.1024,91.1743,90.9046,90.9586,7772.0
2018-06-27 14:10:00,101.17,101.33,101.15,101.31,6313.0,90.9586,91.1024,90.9406,91.0844,6313.0
2018-06-27 14:15:00,101.3,101.54,101.25,101.48,5531.0,91.0754,91.2912,91.0305,91.2373,5531.0
2018-06-27 14:20:00,101.48,101.65,101.47,101.6,5150.0,91.2373,91.3901,91.2283,91.3452,5150.0
2018-06-27 14:25:00,101.61,101.72,101.46,101.47,10923.0,91.3541,91.453,91.2193,91.2283,10923.0
2018-06-27 14:30:00,101.42,101.6,101.38,101.55,4916.0,91.1833,91.3452,91.1474,91.3002,4916.0
2018-06-27 14:35:00,101.56,101.79,101.56,101.73,11316.0,91.3092,91.516,91.3092,91.462,11316.0
2018-06-27 14:40:00,101.73,101.75,101.61,101.61,3156.0,91.462,91.48,91.3541,91.3541,3156.0
2018-06-27 14:45:00,101.61,101.84,101.48,101.61,10625.0,91.3541,91.5609,91.2373,91.3541,10625.0
2018-06-27 14:50:00,101.56,101.6,101.41,101.41,6612.0,91.3092,91.3452,91.1743,91.1743,6612.0
2018-06-27 14:55:00,101.39,101.43,101.29,101.33,5422.0,91.1563,91.1923,91.0664,91.1024,5422.0
2018-06-27 15:00:00,101.33,101.6,101.33,101.6,15589.0,91.1024,91.3452,91.1024,91.3452,15589.0
2018-06-27 15:05:00,101.56,101.6,101.43,101.43,10364.0,91.3092,91.3452,91.1923,91.1923,10364.0
2018-06-27 15:10:00,101.4,101.55,101.15,101.31,14390.0,91.1653,91.3002,90.9406,91.0844,14390.0
2018-06-27 15:15:00,101.3,101.44,101.22,101.42,7700.0,91.0754,91.2013,91.0035,91.1833,7700.0
2018-06-27 15:20:00,101.42,101.5,101.38,101.49,9473.0,91.1833,91.2552,91.1474,91.2463,9473.0
2018-06-27 15:25:00,101.51,101.75,101.46,101.62,13054.0,91.2642,91.48,91.2193,91.3631,13054.0
2018-06-27 15:30:00,101.6,101.64,101.51,101.6,16648.0,91.3452,91.3811,91.2642,91.3452,16648.0
2018-06-27 15:35:00,101.59,101.64,101.52,101.57,11910.0,91.3362,91.3811,91.2732,91.3182,11910.0
2018-06-27 15:40:00,101.55,101.62,101.41,101.41,29086.0,91.3002,91.3631,91.1743,91.1743,29086.0
2018-06-27 15:45:00,101.41,101.42,101.1,101.1,39105.0,91.1743,91.1833,90.8956,90.8956,39105.0
2018-06-27 15:50:00,101.06,101.06,100.63,100.75,82906.0,90.8597,90.8597,90.4731,90.5809,82906.0
2018-06-27 15:55:00,100.74,100.9,100.57,100.61,113350.0,90.572,90.7158,90.4191,90.4551,113350.0
2018-06-28 09:30:00,100.53,101.39,100.5,100.96,31367.0,90.3832,91.1563,90.3562,90.7698,31367.0
2018-06-28 09:35:00,100.77,101.25,100.52,100.98,26486.0,90.5989,91.0305,90.3742,90.7877,26486.0
2018-06-28 09:40:00,100.87,101.17,100.61,100.68,13437.0,90.6888,90.9586,90.4551,90.518,13437.0
2018-06-28 09:45:00,100.6,100.6,99.84,99.99,14453.0,90.4461,90.4461,89.7628,89.8977,14453.0
2018-06-28 09:50:00,100.06,100.51,99.98,100.38,27030.0,89.9606,90.3652,89.8887,90.2483,27030.0
2018-06-28 09:55:00,100.45,100.85,100.36,100.74,27296.0,90.3112,90.6709,90.2303,90.572,27296.0
2018-06-28 10:00:00,100.73,100.92,100.4,100.43,13258.0,90.563,90.7338,90.2663,90.2932,13258.0
2018-06-28 10:05:00,100.51,100.68,100.42,100.53,6647.0,90.3652,90.518,90.2843,90.3832,6647.0
2018-06-28 10:10:00,100.56,100.68,100.32,100.49,13750.0,90.4101,90.518,90.1943,90.3472,13750.0
2018-06-28 10:15:00,100.4,100.62,100.25,100.6,23550.0,90.2663,90.4641,90.1314,90.4461,23550.0
2018-06-28 10:20:00,100.51,100.57,100.17,100.4,13179.0,90.3652,90.4191,90.0595,90.2663,13179.0
2018-06-28 10:25:00,100.42,100.59,100.16,100.25,5665.0,90.2843,90.4371,90.0505,90.1314,5665.0
2018-06-28 10:30:00,100.22,100.24,100.04,100.04,6541.0,90.1044,90.1224,89.9426,89.9426,6541.0
2018-06-28 10:35:00,100.17,100.24,99.86,100.24,9745.0,90.0595,90.1224,89.7808,90.1224,9745.0
2018-06-28 10:40:00,100.17,100.46,100.02,100.42,15886.0,90.0595,90.3202,89.9246,90.2843,15886.0
2018-06-28 10:45:00,100.46,100.46,100.27,100.29,7300.0,90.3202,90.3202,90.1494,90.1674,7300.0
2018-06-28 10:50:00,100.29,100.67,100.17,100.6,13892.0,90.1674,90.509,90.0595,90.4461,13892.0
2018-06-28 10:55:00,100.55,100.89,100.42,100.77,50662.0,90.4011,90.7068,90.2843,90.5989,50662.0
2018-06-28 11:00:00,100.77,100.94,100.49,100.57,13400.0,90.5989,90.7518,90.3472,90.4191,13400.0
2018-06-28 11:05:00,100.62,100.68,100.49,100.68,6970.0,90.4641,90.518,90.3472,90.518,6970.0
2018-06-28 11:10:00,100.68,100.68,100.44,100.61,7073.0,90.518,90.518,90.3022,90.4551,7073.0
2018-06-28 11:15:00,100.64,100.64,100.43,100.58,5501.0,90.4821,90.4821,90.2932,90.4281,5501.0
2018-06-28 11:20:00,100.62,100.62,100.27,100.57,14081.0,90.4641,90.4641,90.1494,90.4191,14081.0
2018-06-28 11:25:00,100.58,100.81,100.56,100.68,7112.0,90.4281,90.6349,90.4101,90.518,7112.0
2018-06-28 11:30:00,100.63,100.97,100.63,100.96,5763.0,90.4731,90.7787,90.4731,90.7698,5763.0
2018-06-28 11:35:00,100.95,101.03,100.8,100.98,5821.0,90.7608,90.8327,90.6259,90.7877,5821.0
2018-06-28 11:40:00,101.02,101.06,100.79,100.84,4951.0,90.8237,90.8597,90.6169,90.6619,4951.0
2018-06-28 11:45:00,100.87,100.91,100.48,100.58,9900.0,90.6888,90.7248,90.3382,90.4281,9900.0
2018-06-28 11:50:00,100.56,100.57,100.45,100.45,6228.0,90.4101,90.4191,90.3112,90.3112,6228.0
2018-06-28 11:55:00,100.45,100.75,100.45,100.67,6933.0,90.3112,90.5809,90.3112,90.509,6933.0
2018-06-28 12:00:00,100.7,100.8,100.63,100.79,7698.0,90.536,90.6259,90.4731,90.6169,7698.0
2018-06-28 12:05:00,100.8,100.86,100.51,100.59,5350.0,90.6259,90.6798,90.3652,90.4371,5350.0
2018-06-28 12:10:00,100.62,100.65,100.51,100.52,19700.0,90.4641,90.491,90.3652,90.3742,19700.0
2018-06-28 12:15:00,100.52,100.69,100.49,100.69,3559.0,90.3742,90.527,90.3472,90.527,3559.0
2018-06-28 12:20:00,100.72,100.72,100.51,100.56,4500.0,90.554,90.554,90.3652,90.4101,4500.0
2018-06-28 12:25:00,100.47,100.63,100.47,100.63,2100.0,90.3292,90.4731,90.3292,90.4731,2100.0
2018-06-28 12:30:00,100.63,100.68,100.57,100.61,5154.0,90.4731,90.518,90.4191,90.4551,5154.0
2018-06-28 12:35:00,100.66,100.66,100.53,100.53,3470.0,90.5,90.5,90.3832,90.3832,3470.0
2018-06-28 12:40:00,100.57,100.62,100.49,100.58,3602.0,90.4191,90.4641,90.3472,90.4281,3602.0
2018-06-28 12:45:00,100.52,100.66,100.5,100.6,3000.0,90.3742,90.5,90.3562,90.4461,3000.0
2018-06-28 12:50:00,100.61,100.7,100.61,100.67,3552.0,90.4551,90.536,90.4551,90.509,3552.0
2018-06-28 12:55:00,100.61,100.77,100.54,100.72,5594.0,90.4551,90.5989,90.3921,90.554,5594.0
2018-06-28 13:00:00,100.66,100.72,100.63,100.66,5776.0,90.5,90.554,90.4731,90.5,5776.0
2018-06-28 13:05:00,100.69,100.72,100.52,100.61,4034.0,90.527,90.554,90.3742,90.4551,4034.0
2018-06-28 13:10:00,100.61,100.68,100.59,100.61,2400.0,90.4551,90.518,90.4371,90.4551,2400.0
2018-06-28 13:15:00,100.6,100.82,100.56,100.65,10914.0,90.4461,90.6439,90.4101,90.491,10914.0
2018-06-28 13:20:00,100.62,100.77,100.62,100.71,4020.0,90.4641,90.5989,90.4641,90.545,4020.0
2018-06-28 13:25:00,100.7,100.8,100.66,100.8,2300.0,90.536,90.6259,90.5,90.6259,2300.0
2018-06-28 13:30:00,100.82,100.86,100.76,100.84,2586.0,90.6439,90.6798,90.5899,90.6619,2586.0
2018-06-28 13:35:00,100.85,100.85,100.63,100.63,5400.0,90.6709,90.6709,90.4731,90.4731,5400.0
2018-06-28 13:40:00,100.63,100.85,100.62,100.73,5700.0,90.4731,90.6709,90.4641,90.563,5700.0
2018-06-28 13:45:00,100.74,100.82,100.68,100.76,3600.0,90.572,90.6439,90.518,90.5899,3600.0
2018-06-28 13:50:00,100.77,101.0,100.76,101.0,2800.0,90.5989,90.8057,90.5899,90.8057,2800.0
2018-06-28 13:55:00,100.94,100.99,100.86,100.88,6528.0,90.7518,90.7967,90.6798,90.6978,6528.0
2018-06-28 14:00:00,100.91,100.96,100.82,100.95,5626.0,90.7248,90.7698,90.6439,90.7608,5626.0
2018-06-28 14:05:00,100.96,100.97,100.74,100.74,5029.0,90.7698,90.7787,90.572,90.572,5029.0
2018-06-28 14:10:00,100.74,100.74,100.53,100.55,7000.0,90.572,90.572,90.3832,90.4011,7000.0
2018-06-28 14:15:00,100.55,100.67,100.5,100.67,4030.0,90.4011,90.509,90.3562,90.509,4030.0
2018-06-28 14:20:00,100.67,100.9,100.65,100.9,7200.0,90.509,90.7158,90.491,90.7158,7200.0
2018-06-28 14:25:00,100.87,101.06,100.86,101.06,6291.0,90.6888,90.8597,90.6798,90.8597,6291.0
2018-06-28 14:30:00,101.11,101.11,101.02,101.02,7760.0,90.9046,90.9046,90.8237,90.8237,7760.0
2018-06-28 14:35:00,101.06,101.14,101.01,101.08,3966.0,90.8597,90.9316,90.8147,90.8776,3966.0
2018-06-28 14:40:00,101.12,101.23,101.11,101.21,8441.0,90.9136,91.0125,90.9046,90.9945,8441.0
2018-06-28 14:45:00,101.17,101.37,101.15,101.29,4688.0,90.9586,91.1384,90.9406,91.0664,4688.0
2018-06-28 14:50:00,101.25,101.41,101.23,101.4,5100.0,91.0305,91.1743,91.0125,91.1653,5100.0
2018-06-28 14:55:00,101.39,101.6,101.37,101.6,5400.0,91.1563,91.3452,91.1384,91.3452,5400.0
2018-06-28 15:00:00,101.61,101.7,101.54,101.54,8556.0,91.3541,91.4351,91.2912,91.2912,8556.0
2018-06-28 15:05:00,101.57,101.71,101.48,101.66,7554.0,91.3182,91.4441,91.2373,91.3991,7554.0
2018-06-28 15:10:00,101.72,101.82,101.65,101.82,6519.0,91.453,91.5429,91.3901,91.5429,6519.0
2018-06-28 15:15:00,101.82,101.89,101.67,101.7,9107.0,91.5429,91.6059,91.4081,91.4351,9107.0
2018-06-28 15:20:00,101.7,101.82,101.7,101.77,10785.0,91.4351,91.5429,91.4351,91.498,10785.0
2018-06-28 15:25:00,101.77,101.79,101.64,101.66,26849.0,91.498,91.516,91.3811,91.3991,26849.0
2018-06-28 15:30:00,101.68,101.71,101.49,101.57,9700.0,91.4171,91.4441,91.2463,91.3182,9700.0
2018-06-28 15:35:00,101.57,101.7,101.56,101.6,7115.0,91.3182,91.4351,91.3092,91.3452,7115.0
2018-06-28 15:40:00,101.6,101.7,101.6,101.64,11851.0,91.3452,91.4351,91.3452,91.3811,11851.0
2018-06-28 15:45:00,101.67,101.67,101.54,101.66,15279.0,91.4081,91.4081,91.2912,91.3991,15279.0
2018-06-28 15:50:00,101.65,101.86,101.64,101.81,56391.0,91.3901,91.5789,91.3811,91.534,56391.0
2018-06-28 15:55:00,101.79,101.89,101.7,101.82,130857.0,91.516,91.6059,91.4351,91.5429,130857.0
2018-06-29 09:30:00,102.43,103.3,102.08,102.92,20660.0,92.0914,92.8736,91.7767,92.5319,20660.0
2018-06-29 09:35:00,102.74,102.74,102.19,102.41,11149.0,92.3701,92.3701,91.8756,92.0734,11149.0
2018-06-29 09:40:00,102.39,102.79,102.29,102.78,9104.0,92.0554,92.415,91.9655,92.4061,9104.0
2018-06-29 09:45:00,102.87,102.89,102.39,102.71,10550.0,92.487,92.5049,92.0554,92.3431,10550.0
2018-06-29 09:50:00,102.71,102.71,102.38,102.56,11650.0,92.3431,92.3431,92.0464,92.2083,11650.0
2018-06-29 09:55:00,102.55,103.0,102.48,103.0,12448.0,92.1993,92.6038,92.1363,92.6038,12448.0
2018-06-29 10:00:00,102.98,103.12,102.79,102.8,7941.0,92.5859,92.7117,92.415,92.424,7941.0
2018-06-29 10:05:00,102.74,103.0,102.74,102.94,11076.0,92.3701,92.6038,92.3701,92.5499,11076.0
2018-06-29 10:10:00,102.99,103.04,102.59,102.91,46252.0,92.5949,92.6398,92.2352,92.5229,46252.0
2018-06-29 10:15:00,102.91,103.11,102.79,103.02,35300.0,92.5229,92.7027,92.415,92.6218,35300.0
2018-06-29 10:20:00,103.02,103.27,102.98,103.22,9290.0,92.6218,92.8466,92.5859,92.8016,9290.0
2018-06-29 10:25:00,103.22,103.33,102.9,102.9,10690.0,92.8016,92.9005,92.5139,92.5139,10690.0
2018-06-29 10:30:00,102.94,103.26,102.84,103.06,8557.0,92.5499,92.8376,92.46,92.6578,8557.0
2018-06-29 10:35:00,103.08,103.39,103.02,103.39,9253.0,92.6758,92.9545,92.6218,92.9545,9253.0
2018-06-29 10:40:00,103.43,103.68,103.38,103.68,13044.0,92.9904,93.2152,92.9455,93.2152,13044.0
2018-06-29 10:45:00,103.68,103.97,103.67,103.89,17464.0,93.2152,93.4759,93.2062,93.404,17464.0
2018-06-29 10:50:00,103.89,103.96,103.51,103.56,31761.0,93.404,93.467,93.0624,93.1073,31761.0
2018-06-29 10:55:00,103.55,103.84,103.54,103.57,10250.0,93.0983,93.3591,93.0893,93.1163,10250.0
2018-06-29 11:00:00,103.56,103.6,103.29,103.31,13079.0,93.1073,93.1433,92.8646,92.8826,13079.0
2018-06-29 11:05:00,103.32,103.32,103.18,103.29,13502.0,92.8915,92.8915,92.7657,92.8646,13502.0
2018-06-29 11:10:00,103.23,103.48,103.22,103.33,11683.0,92.8106,93.0354,92.8016,92.9005,11683.0
2018-06-29 11:15:00,103.32,103.42,103.25,103.31,6900.0,92.8915,92.9815,92.8286,92.8826,6900.0
2018-06-29 11:20:00,103.31,103.39,103.19,103.19,7077.0,92.8826,92.9545,92.7747,92.7747,7077.0
2018-06-29 11:25:00,103.19,103.31,103.0,103.09,13400.0,92.7747,92.8826,92.6038,92.6848,13400.0
2018-06-29 11:30:00,103.04,103.08,102.75,102.75,8651.0,92.6398,92.6758,92.3791,92.3791,8651.0
2018-06-29 11:35:00,102.79,102.98,102.69,102.74,10846.0,92.415,92.5859,92.3251,92.3701,10846.0
2018-06-29 11:40:00,102.74,102.86,102.69,102.74,6300.0,92.3701,92.478,92.3251,92.3701,6300.0
2018-06-29 11:45:00,102.75,102.85,102.65,102.66,7800.0,92.3791,92.469,92.2892,92.2982,7800.0
2018-06-29 11:50:00,102.67,102.79,102.57,102.6,7471.0,92.3072,92.415,92.2172,92.2442,7471.0
2018-06-29 11:55:00,102.56,102.56,102.41,102.42,8320.0,92.2083,92.2083,92.0734,92.0824,8320.0
2018-06-29 12:00:00,102.41,102.54,102.33,102.53,20238.0,92.0734,92.1903,92.0015,92.1813,20238.0
2018-06-29 12:05:00,102.48,102.78,102.44,102.78,12521.0,92.1363,92.4061,92.1004,92.4061,12521.0
2018-06-29 12:10:00,102.75,102.77,102.65,102.67,14850.0,92.3791,92.3971,92.2892,92.3072,14850.0
2018-06-29 12:15:00,102.68,102.87,102.68,102.79,5052.0,92.3161,92.487,92.3161,92.415,5052.0
2018-06-29 12:20:00,102.8,102.86,102.72,102.75,5800.0,92.424,92.478,92.3521,92.3791,5800.0
2018-06-29 12:25:00,102.75,102.76,102.52,102.53,6700.0,92.3791,92.3881,92.1723,92.1813,6700.0
2018-06-29 12:30:00,102.53,102.53,102.3,102.37,15010.0,92.1813,92.1813,91.9745,92.0374,15010.0
2018-06-29 12:35:00,102.4,102.66,102.39,102.59,18937.0,92.0644,92.2982,92.0554,92.2352,18937.0
2018-06-29 12:40:00,102.6,102.81,102.6,102.69,5500.0,92.2442,92.433,92.2442,92.3251,5500.0
2018-06-29 12:45:00,102.69,102.76,102.59,102.73,7000.0,92.3251,92.3881,92.2352,92.3611,7000.0
2018-06-29 12:50:00,102.7,102.8,102.49,102.52,28690.0,92.3341,92.424,92.1453,92.1723,28690.0
2018-06-29 12:55:00,102.46,102.57,102.39,102.57,8727.0,92.1184,92.2172,92.0554,92.2172,8727.0
2018-06-29 13:00:00,102.54,102.68,102.54,102.68,8600.0,92.1903,92.3161,92.1903,92.3161,8600.0
2018-06-29 13:05:00,102.69,103.03,102.69,102.98,8172.0,92.3251,92.6308,92.3251,92.5859,8172.0
2018-06-29 13:10:00,102.94,103.11,102.94,103.07,6600.0,92.5499,92.7027,92.5499,92.6668,6600.0
2018-06-29 13:15:00,103.09,103.32,103.07,103.23,5588.0,92.6848,92.8915,92.6668,92.8106,5588.0
2018-06-29 13:20:00,103.29,103.29,103.14,103.14,6300.0,92.8646,92.8646,92.7297,92.7297,6300.0
2018-06-29 13:25:00,103.16,103.17,102.91,103.03,19181.0,92.7477,92.7567,92.5229,92.6308,19181.0
2018-06-29 13:30:00,103.07,103.12,103.01,103.02,6927.0,92.6668,92.7117,92.6128,92.6218,6927.0
2018-06-29 13:35:00,103.0,103.06,102.94,103.06,7310.0,92.6038,92.6578,92.5499,92.6578,7310.0
2018-06-29 13:40:00,103.05,103.21,103.04,103.13,16010.0,92.6488,92.7927,92.6398,92.7207,16010.0
2018-06-29 13:45:00,103.13,103.14,103.01,103.13,14350.0,92.7207,92.7297,92.6128,92.7207,14350.0
2018-06-29 13:50:00,103.12,103.21,103.03,103.03,11001.0,92.7117,92.7927,92.6308,92.6308,11001.0
2018-06-29 13:55:00,103.03,103.03,102.95,102.95,5976.0,92.6308,92.6308,92.5589,92.5589,5976.0
2018-06-29 14:00:00,102.96,103.07,102.81,102.82,10165.0,92.5679,92.6668,92.433,92.442,10165.0
2018-06-29 14:05:00,102.81,102.93,102.77,102.81,11453.0,92.433,92.5409,92.3971,92.433,11453.0
2018-06-29 14:10:00,102.84,102.88,102.69,102.72,2136.0,92.46,92.496,92.3251,92.3521,2136.0
2018-06-29 14:15:00,102.71,102.85,102.7,102.79,4000.0,92.3431,92.469,92.3341,92.415,4000.0
2018-06-29 14:20:00,102.79,102.89,102.72,102.78,13128.0,92.415,92.5049,92.3521,92.4061,13128.0
2018-06-29 14:25:00,102.85,102.9,102.69,102.87,22150.0,92.469,92.5139,92.3251,92.487,22150.0
2018-06-29 14:30:00,102.84,103.15,102.78,102.96,6200.0,92.46,92.7387,92.4061,92.5679,6200.0
2018-06-29 14:35:00,102.97,103.06,102.84,102.96,5170.0,92.5769,92.6578,92.46,92.5679,5170.0
2018-06-29 14:40:00,102.92,102.94,102.83,102.86,6021.0,92.5319,92.5499,92.451,92.478,6021.0
2018-06-29 14:45:00,102.84,102.94,102.84,102.93,9467.0,92.46,92.5499,92.46,92.5409,9467.0
2018-06-29 14:50:00,102.95,103.1,102.94,103.1,7700.0,92.5589,92.6938,92.5499,92.6938,7700.0
2018-06-29 14:55:00,103.13,103.26,103.11,103.22,7931.0,92.7207,92.8376,92.7027,92.8016,7931.0
2018-06-29 15:00:00,103.22,103.33,103.22,103.23,8707.0,92.8016,92.9005,92.8016,92.8106,8707.0
2018-06-29 15:05:00,103.23,103.4,103.23,103.36,12749.0,92.8106,92.9635,92.8106,92.9275,12749.0
2018-06-29 15:10:00,103.35,103.35,103.17,103.27,30227.0,92.9185,92.9185,92.7567,92.8466,30227.0
2018-06-29 15:15:00,103.28,103.34,103.1,103.16,24361.0,92.8556,92.9095,92.6938,92.7477,24361.0
2018-06-29 15:20:00,103.13,103.23,103.1,103.16,25188.0,92.7207,92.8106,92.6938,92.7477,25188.0
2018-06-29 15:25:00,103.14,103.24,103.04,103.15,21249.0,92.7297,92.8196,92.6398,92.7387,21249.0
2018-06-29 15:30:00,103.1,103.12,102.89,102.95,15825.0,92.6938,92.7117,92.5049,92.5589,15825.0
2018-06-29 15:35:00,102.92,102.94,102.81,102.88,11161.0,92.5319,92.5499,92.433,92.496,11161.0
2018-06-29 15:40:00,102.88,103.0,102.81,102.99,21387.0,92.496,92.6038,92.433,92.5949,21387.0
2018-06-29 15:45:00,102.94,103.07,102.85,102.86,30304.0,92.5499,92.6668,92.469,92.478,30304.0
2018-06-29 15:50:00,102.86,102.87,102.59,102.79,60433.0,92.478,92.487,92.2352,92.415,60433.0
2018-06-29 15:55:00,102.8,102.8,102.52,102.54,113167.0,92.424,92.424,92.1723,92.1903,113167.0
2018-07-02 09:30:00,101.28,101.76,100.36,101.19,27245.0,91.0575,91.489,90.2303,90.9765,27245.0
2018-07-02 09:35:00,101.0,101.65,101.0,101.61,11500.0,90.8057,91.3901,90.8057,91.3541,11500.0
2018-07-02 09:40:00,101.54,101.7,101.12,101.31,9922.0,91.2912,91.4351,90.9136,91.0844,9922.0
2018-07-02 09:45:00,101.17,101.65,100.98,101.54,7769.0,90.9586,91.3901,90.7877,91.2912,7769.0
2018-07-02 09:50:00,101.52,101.7,101.41,101.54,7013.0,91.2732,91.4351,91.1743,91.2912,7013.0
2018-07-02 09:55:00,101.57,101.83,101.52,101.83,3101.0,91.3182,91.5519,91.2732,91.5519,3101.0
2018-07-02 10:00:00,101.77,101.97,101.72,101.83,5118.0,91.498,91.6778,91.453,91.5519,5118.0
2018-07-02 10:05:00,101.9,101.98,101.55,101.71,9100.0,91.6149,91.6868,91.3002,91.4441,9100.0
2018-07-02 10:10:00,101.72,101.73,101.51,101.56,11356.0,91.453,91.462,91.2642,91.3092,11356.0
2018-07-02 10:15:00,101.62,102.02,101.61,102.01,9565.0,91.3631,91.7228,91.3541,91.7138,9565.0
2018-07-02 10:20:00,101.99,102.09,101.89,102.09,5901.0,91.6958,91.7857,91.6059,91.7857,5901.0
2018-07-02 10:25:00,102.12,102.31,102.11,102.31,5944.0,91.8127,91.9835,91.8037,91.9835,5944.0
2018-07-02 10:30:00,102.27,102.29,102.06,102.23,6400.0,91.9475,91.9655,91.7587,91.9116,6400.0
2018-07-02 10:35:00,102.22,102.31,102.09,102.3,5524.0,91.9026,91.9835,91.7857,91.9745,5524.0
2018-07-02 10:40:00,102.4,102.56,102.35,102.44,4619.0,92.0644,92.2083,92.0195,92.1004,4619.0
2018-07-02 10:45:00,102.39,102.39,102.07,102.07,3352.0,92.0554,92.0554,91.7677,91.7677,3352.0
2018-07-02 10:50:00,102.09,102.25,102.06,102.06,7912.0,91.7857,91.9295,91.7587,91.7587,7912.0
2018-07-02 10:55:00,102.0,102.06,101.81,101.89,7084.0,91.7048,91.7587,91.534,91.6059,7084.0
2018-07-02 11:00:00,101.97,102.08,101.88,101.98,6039.0,91.6778,91.7767,91.5969,91.6868,6039.0
2018-07-02 11:05:00,101.98,102.03,101.82,101.92,7377.0,91.6868,91.7318,91.5429,91.6329,7377.0
2018-07-02 11:10:00,101.94,101.94,101.7,101.7,4935.0,91.6508,91.6508,91.4351,91.4351,4935.0
2018-07-02 11:15:00,101.64,101.68,101.41,101.48,6625.0,91.3811,91.4171,91.1743,91.2373,6625.0
2018-07-02 11:20:00,101.46,101.62,101.4,101.51,4100.0,91.2193,91.3631,91.1653,91.2642,4100.0
2018-07-02 11:25:00,101.51,101.59,101.42,101.5,4816.0,91.2642,91.3362,91.1833,91.2552,4816.0
2018-07-02 11:30:00,101.4,101.42,101.28,101.33,3107.0,91.1653,91.1833,91.0575,91.1024,3107.0
2018-07-02 11:35:00,101.35,101.46,101.3,101.44,3101.0,91.1204,91.2193,91.0754,91.2013,3101.0
2018-07-02 11:40:00,101.38,101.4,101.24,101.24,6417.0,91.1474,91.1653,91.0215,91.0215,6417.0
2018-07-02 11:45:00,101.27,101.4,101.27,101.34,4950.0,91.0485,91.1653,91.0485,91.1114,4950.0
2018-07-02 11:50:00,101.32,101.67,101.32,101.67,3700.0,91.0934,91.4081,91.0934,91.4081,3700.0
2018-07-02 11:55:00,101.68,101.75,101.57,101.57,4855.0,91.4171,91.48,91.3182,91.3182,4855.0
2018-07-02 12:00:00,101.49,101.5,101.32,101.43,13184.0,91.2463,91.2552,91.0934,91.1923,13184.0
2018-07-02 12:05:00,101.37,101.37,101.19,101.23,3200.0,91.1384,91.1384,90.9765,91.0125,3200.0
2018-07-02 12:10:00,101.28,101.28,101.22,101.26,1300.0,91.0575,91.0575,91.0035,91.0395,1300.0
2018-07-02 12:15:00,101.27,101.34,101.2,101.26,23821.0,91.0485,91.1114,90.9855,91.0395,23821.0
2018-07-02 12:20:00,101.29,101.38,101.29,101.32,1800.0,91.0664,91.1474,91.0664,91.0934,1800.0
2018-07-02 12:25:00,101.3,101.37,101.26,101.3,5032.0,91.0754,91.1384,91.0395,91.0754,5032.0
2018-07-02 12:30:00,101.33,101.52,101.33,101.52,4030.0,91.1024,91.2732,91.1024,91.2732,4030.0
2018-07-02 12:35:00,101.49,101.76,101.48,101.74,5350.0,91.2463,91.489,91.2373,91.471,5350.0
2018-07-02 12:40:00,101.69,101.81,101.65,101.81,2736.0,91.4261,91.534,91.3901,91.534,2736.0
2018-07-02 12:45:00,101.81,101.96,101.81,101.87,2800.0,91.534,91.6688,91.534,91.5879,2800.0
2018-07-02 12:50:00,101.91,101.94,101.84,101.89,4389.0,91.6239,91.6508,91.5609,91.6059,4389.0
2018-07-02 12:55:00,101.88,101.9,101.76,101.79,2557.0,91.5969,91.6149,91.489,91.516,2557.0
2018-07-02 13:00:00,101.79,101.92,101.73,101.79,3500.0,91.516,91.6329,91.462,91.516,3500.0
2018-07-02 13:05:00,101.77,101.79,101.69,101.76,2100.0,91.498,91.516,91.4261,91.489,2100.0
2018-07-02 13:10:00,101.7,101.83,101.55,101.55,7154.0,91.4351,91.5519,91.3002,91.3002,7154.0
2018-07-02 13:15:00,101.53,101.68,101.49,101.64,3600.0,91.2822,91.4171,91.2463,91.3811,3600.0
2018-07-02 13:20:00,101.61,101.79,101.61,101.75,3819.0,91.3541,91.516,91.3541,91.48,3819.0
2018-07-02 13:25:00,101.77,101.77,101.6,101.65,1807.0,91.498,91.498,91.3452,91.3901,1807.0
2018-07-02 13:30:00,101.64,101.76,101.57,101.76,2800.0,91.3811,91.489,91.3182,91.489,2800.0
2018-07-02 13:35:00,101.76,101.89,101.76,101.89,8522.0,91.489,91.6059,91.489,91.6059,8522.0
2018-07-02 13:40:00,101.89,102.12,101.86,102.12,4636.0,91.6059,91.8127,91.5789,91.8127,4636.0
2018-07-02 13:45:00,102.06,102.44,102.04,102.43,10045.0,91.7587,92.1004,91.7407,92.0914,10045.0
2018-07-02 13:50:00,102.43,102.66,102.42,102.49,13937.0,92.0914,92.2982,92.0824,92.1453,13937.0
2018-07-02 13:55:00,102.5,102.58,102.5,102.58,17963.0,92.1543,92.2262,92.1543,92.2262,17963.0
2018-07-02 14:00:00,102.59,102.82,102.54,102.82,11354.0,92.2352,92.442,92.1903,92.442,11354.0
2018-07-02 14:05:00,102.83,102.93,102.76,102.76,12665.0,92.451,92.5409,92.3881,92.3881,12665.0
2018-07-02 14:10:00,102.73,103.02,102.69,102.89,8731.0,92.3611,92.6218,92.3251,92.5049,8731.0
2018-07-02 14:15:00,102.94,103.13,102.93,103.04,9930.0,92.5499,92.7207,92.5409,92.6398,9930.0
2018-07-02 14:20:00,102.94,103.02,102.86,103.02,5707.0,92.5499,92.6218,92.478,92.6218,5707.0
2018-07-02 14:25:00,103.02,103.21,102.97,103.17,7921.0,92.6218,92.7927,92.5769,92.7567,7921.0
2018-07-02 14:30:00,103.2,103.34,103.1,103.29,8403.0,92.7837,92.9095,92.6938,92.8646,8403.0
2018-07-02 14:35:00,103.29,103.38,103.18,103.25,8390.0,92.8646,92.9455,92.7657,92.8286,8390.0
2018-07-02 14:40:00,103.26,103.41,103.24,103.41,7524.0,92.8376,92.9725,92.8196,92.9725,7524.0
2018-07-02 14:45:00,103.38,103.45,103.24,103.3,10433.0,92.9455,93.0084,92.8196,92.8736,10433.0
2018-07-02 14:50:00,103.29,103.34,103.19,103.28,13805.0,92.8646,92.9095,92.7747,92.8556,13805.0
2018-07-02 14:55:00,103.27,103.29,103.14,103.21,9018.0,92.8466,92.8646,92.7297,92.7927,9018.0
2018-07-02 15:00:00,103.24,103.25,103.07,103.15,14168.0,92.8196,92.8286,92.6668,92.7387,14168.0
2018-07-02 15:05:00,103.12,103.33,103.12,103.31,13345.0,92.7117,92.9005,92.7117,92.8826,13345.0
2018-07-02 15:10:00,103.3,103.46,103.28,103.38,15298.0,92.8736,93.0174,92.8556,92.9455,15298.0
2018-07-02 15:15:00,103.43,103.47,103.31,103.45,11355.0,92.9904,93.0264,92.8826,93.0084,11355.0
2018-07-02 15:20:00,103.44,103.44,103.22,103.41,11699.0,92.9994,92.9994,92.8016,92.9725,11699.0
2018-07-02 15:25:00,103.35,103.4,103.27,103.31,15284.0,92.9185,92.9635,92.8466,92.8826,15284.0
2018-07-02 15:30:00,103.29,103.29,103.06,103.13,22100.0,92.8646,92.8646,92.6578,92.7207,22100.0
2018-07-02 15:35:00,103.14,103.36,103.13,103.31,20229.0,92.7297,92.9275,92.7207,92.8826,20229.0
2018-07-02 15:40:00,103.33,103.46,103.19,103.31,28487.0,92.9005,93.0174,92.7747,92.8826,28487.0
2018-07-02 15:45:00,103.31,103.45,103.24,103.31,21876.0,92.8826,93.0084,92.8196,92.8826,21876.0
2018-07-02 15:50:00,103.33,103.63,103.31,103.62,40499.0,92.9005,93.1703,92.8826,93.1613,40499.0
2018-07-02 15:55:00,103.63,103.87,103.59,103.79,120055.0,93.1703,93.386,93.1343,93.3141,120055.0
2018-07-03 09:30:00,102.63,103.86,102.63,103.22,26222.0,92.2712,93.377,92.2712,92.8016,26222.0
2018-07-03 09:35:00,103.06,103.08,102.78,102.94,9592.0,92.6578,92.6758,92.4061,92.5499,9592.0
2018-07-03 09:40:00,102.95,103.32,102.9,103.04,8255.0,92.5589,92.8915,92.5139,92.6398,8255.0
2018-07-03 09:45:00,103.12,103.44,103.0,103.29,20193.0,92.7117,92.9994,92.6038,92.8646,20193.0
2018-07-03 09:50:00,103.34,103.45,103.09,103.14,9217.0,92.9095,93.0084,92.6848,92.7297,9217.0
2018-07-03 09:55:00,103.09,103.31,103.05,103.31,9701.0,92.6848,92.8826,92.6488,92.8826,9701.0
2018-07-03 10:00:00,103.26,103.56,103.22,103.56,15354.0,92.8376,93.1073,92.8016,93.1073,15354.0
2018-07-03 10:05:00,103.56,103.65,103.28,103.43,13746.0,93.1073,93.1882,92.8556,92.9904,13746.0
2018-07-03 10:10:00,103.46,103.68,103.41,103.61,9735.0,93.0174,93.2152,92.9725,93.1523,9735.0
2018-07-03 10:15:00,103.61,103.64,103.5,103.53,12055.0,93.1523,93.1792,93.0534,93.0804,12055.0
2018-07-03 10:20:00,103.52,103.68,103.4,103.59,7395.0,93.0714,93.2152,92.9635,93.1343,7395.0
2018-07-03 10:25:00,103.54,103.66,103.32,103.59,5175.0,93.0893,93.1972,92.8915,93.1343,5175.0
2018-07-03 10:30:00,103.58,103.84,103.58,103.8,3935.0,93.1253,93.3591,93.1253,93.3231,3935.0
2018-07-03 10:35:00,103.75,103.77,103.59,103.68,4789.0,93.2781,93.2961,93.1343,93.2152,4789.0
2018-07-03 10:40:00,103.69,103.8,103.66,103.73,10450.0,93.2242,93.3231,93.1972,93.2602,10450.0
2018-07-03 10:45:00,103.76,103.76,103.44,103.49,8013.0,93.2871,93.2871,92.9994,93.0444,8013.0
2018-07-03 10:50:00,103.5,103.5,103.23,103.23,7923.0,93.0534,93.0534,92.8106,92.8106,7923.0
2018-07-03 10:55:00,103.22,103.31,103.14,103.28,10320.0,92.8016,92.8826,92.7297,92.8556,10320.0
2018-07-03 11:00:00,103.28,103.35,103.17,103.29,6408.0,92.8556,92.9185,92.7567,92.8646,6408.0
2018-07-03 11:05:00,103.27,103.37,103.19,103.29,10658.0,92.8466,92.9365,92.7747,92.8646,10658.0
2018-07-03 11:10:00,103.28,103.28,103.08,103.08,12296.0,92.8556,92.8556,92.6758,92.6758,12296.0
2018-07-03 11:15:00,103.08,103.16,103.06,103.14,9952.0,92.6758,92.7477,92.6578,92.7297,9952.0
2018-07-03 11:20:00,103.15,103.3,103.12,103.14,5844.0,92.7387,92.8736,92.7117,92.7297,5844.0
2018-07-03 11:25:00,103.12,103.12,102.93,103.12,8637.0,92.7117,92.7117,92.5409,92.7117,8637.0
2018-07-03 11:30:00,103.09,103.21,103.05,103.21,4813.0,92.6848,92.7927,92.6488,92.7927,4813.0
2018-07-03 11:35:00,103.21,103.25,103.21,103.24,3154.0,92.7927,92.8286,92.7927,92.8196,3154.0
2018-07-03 11:40:00,103.25,103.25,102.93,103.0,9414.0,92.8286,92.8286,92.5409,92.6038,9414.0
2018-07-03 11:45:00,103.0,103.39,102.96,103.39,11865.0,92.6038,92.9545,92.5679,92.9545,11865.0
2018-07-03 11:50:00,103.38,103.38,102.91,103.07,12172.0,92.9455,92.9455,92.5229,92.6668,12172.0
2018-07-03 11:55:00,103.1,103.26,103.02,103.2,8057.0,92.6938,92.8376,92.6218,92.7837,8057.0
2018-07-03 12:00:00,103.21,103.32,103.12,103.32,4828.0,92.7927,92.8915,92.7117,92.8915,4828.0
2018-07-03 12:05:00,103.31,103.31,103.12,103.16,4677.0,92.8826,92.8826,92.7117,92.7477,4677.0
2018-07-03 12:10:00,103.16,103.18,102.58,102.62,10387.0,92.7477,92.7657,92.2262,92.2622,10387.0
2018-07-03 12:15:00,102.66,102.82,102.61,102.82,8148.0,92.2982,92.442,92.2532,92.442,8148.0
2018-07-03 12:20:00,102.84,102.84,102.62,102.74,9162.0,92.46,92.46,92.2622,92.3701,9162.0
2018-07-03 12:25:00,102.72,102.72,102.4,102.5,10048.0,92.3521,92.3521,92.0644,92.1543,10048.0
2018-07-03 12:30:00,102.47,102.54,102.13,102.13,22009.0,92.1273,92.1903,91.8217,91.8217,22009.0
2018-07-03 12:35:00,102.12,102.38,102.08,102.35,10776.0,91.8127,92.0464,91.7767,92.0195,10776.0
2018-07-03 12:40:00,102.35,102.49,102.31,102.49,9975.0,92.0195,92.1453,91.9835,92.1453,9975.0
2018-07-03 12:45:00,102.51,102.75,102.34,102.38,19786.0,92.1633,92.3791,92.0105,92.0464,19786.0
2018-07-03 12:50:00,102.35,102.35,101.83,101.86,32565.0,92.0195,92.0195,91.5519,91.5789,32565.0
2018-07-03 12:55:00,101.87,101.87,101.45,101.55,90639.0,91.5879,91.5879,91.2103,91.3002,90639.0
2018-07-05 09:30:00,102.61,102.98,101.77,102.45,25595.0,92.2532,92.5859,91.498,92.1094,25595.0
2018-07-05 09:35:00,102.49,102.64,102.3,102.6,14386.0,92.1453,92.2802,91.9745,92.2442,14386.0
2018-07-05 09:40:00,102.59,102.7,102.36,102.52,5537.0,92.2352,92.3341,92.0284,92.1723,5537.0
2018-07-05 09:45:00,102.44,102.45,102.08,102.27,7909.0,92.1004,92.1094,91.7767,91.9475,7909.0
2018-07-05 09:50:00,102.18,102.33,102.03,102.11,17117.0,91.8666,92.0015,91.7318,91.8037,17117.0
2018-07-05 09:55:00,102.13,102.4,101.97,102.0,6371.0,91.8217,92.0644,91.6778,91.7048,6371.0
2018-07-05 10:00:00,102.03,102.3,102.03,102.1,4000.0,91.7318,91.9745,91.7318,91.7947,4000.0
2018-07-05 10:05:00,102.07,102.32,102.03,102.18,5850.0,91.7677,91.9925,91.7318,91.8666,5850.0
2018-07-05 10:10:00,102.1,102.2,101.89,101.89,7062.0,91.7947,91.8846,91.6059,91.6059,7062.0
2018-07-05 10:15:00,101.93,102.03,101.83,101.9,3084.0,91.6418,91.7318,91.5519,91.6149,3084.0
2018-07-05 10:20:00,101.92,102.06,101.81,101.97,6991.0,91.6329,91.7587,91.534,91.6778,6991.0
2018-07-05 10:25:00,101.96,102.11,101.84,101.96,4007.0,91.6688,91.8037,91.5609,91.6688,4007.0
2018-07-05 10:30:00,101.98,101.99,101.75,101.97,8104.0,91.6868,91.6958,91.48,91.6778,8104.0
2018-07-05 10:35:00,101.97,101.97,101.78,101.94,5953.0,91.6778,91.6778,91.507,91.6508,5953.0
2018-07-05 10:40:00,101.94,102.29,101.93,102.27,11242.0,91.6508,91.9655,91.6418,91.9475,11242.0
2018-07-05 10:45:00,102.34,102.71,102.34,102.65,9352.0,92.0105,92.3431,92.0105,92.2892,9352.0
2018-07-05 10:50:00,102.58,102.65,102.2,102.28,5728.0,92.2262,92.2892,91.8846,91.9565,5728.0
2018-07-05 10:55:00,102.26,102.32,102.05,102.07,4800.0,91.9385,91.9925,91.7497,91.7677,4800.0
2018-07-05 11:00:00,102.04,102.24,102.0,102.22,6437.0,91.7407,91.9206,91.7048,91.9026,6437.0
2018-07-05 11:05:00,102.19,102.3,102.01,102.26,5866.0,91.8756,91.9745,91.7138,91.9385,5866.0
2018-07-05 11:10:00,102.27,102.27,102.16,102.21,4700.0,91.9475,91.9475,91.8486,91.8936,4700.0
2018-07-05 11:15:00,102.24,102.38,102.17,102.35,4500.0,91.9206,92.0464,91.8576,92.0195,4500.0
2018-07-05 11:20:00,102.32,102.39,102.27,102.32,4906.0,91.9925,92.0554,91.9475,91.9925,4906.0
2018-07-05 11:25:00,102.34,102.49,102.33,102.48,4419.0,92.0105,92.1453,92.0015,92.1363,4419.0
2018-07-05 11:30:00,102.53,102.76,102.53,102.71,5400.0,92.1813,92.3881,92.1813,92.3431,5400.0
2018-07-05 11:35:00,102.62,102.72,102.46,102.49,5034.0,92.2622,92.3521,92.1184,92.1453,5034.0
2018-07-05 11:40:00,102.45,102.52,102.42,102.43,4472.0,92.1094,92.1723,92.0824,92.0914,4472.0
2018-07-05 11:45:00,102.43,102.74,102.43,102.68,3991.0,92.0914,92.3701,92.0914,92.3161,3991.0
2018-07-05 11:50:00,102.69,102.77,102.62,102.63,3649.0,92.3251,92.3971,92.2622,92.2712,3649.0
2018-07-05 11:55:00,102.65,102.83,102.65,102.82,4405.0,92.2892,92.451,92.2892,92.442,4405.0
2018-07-05 12:00:00,102.83,102.99,102.79,102.98,5585.0,92.451,92.5949,92.415,92.5859,5585.0
2018-07-05 12:05:00,103.04,103.06,102.83,102.88,4900.0,92.6398,92.6578,92.451,92.496,4900.0
2018-07-05 12:10:00,102.85,102.88,102.78,102.85,3545.0,92.469,92.496,92.4061,92.469,3545.0
2018-07-05 12:15:00,102.87,103.2,102.87,103.15,7018.0,92.487,92.7837,92.487,92.7387,7018.0
2018-07-05 12:20:00,103.17,103.18,102.89,102.93,6172.0,92.7567,92.7657,92.5049,92.5409,6172.0
2018-07-05 12:25:00,102.99,103.09,102.97,103.05,2905.0,92.5949,92.6848,92.5769,92.6488,2905.0
2018-07-05 12:30:00,103.09,103.27,103.04,103.27,3376.0,92.6848,92.8466,92.6398,92.8466,3376.0
2018-07-05 12:35:00,103.23,103.28,102.96,102.96,4601.0,92.8106,92.8556,92.5679,92.5679,4601.0
2018-07-05 12:40:00,102.94,103.01,102.94,102.96,2435.0,92.5499,92.6128,92.5499,92.5679,2435.0
2018-07-05 12:45:00,102.96,102.96,102.83,102.83,900.0,92.5679,92.5679,92.451,92.451,900.0
2018-07-05 12:50:00,102.8,103.01,102.8,103.01,3273.0,92.424,92.6128,92.424,92.6128,3273.0
2018-07-05 12:55:00,103.01,103.13,103.0,103.11,2753.0,92.6128,92.7207,92.6038,92.7027,2753.0
2018-07-05 13:00:00,103.14,103.28,103.13,103.26,2386.0,92.7297,92.8556,92.7207,92.8376,2386.0
2018-07-05 13:05:00,103.27,103.31,103.16,103.25,2600.0,92.8466,92.8826,92.7477,92.8286,2600.0
2018-07-05 13:10:00,103.25,103.31,103.25,103.31,3300.0,92.8286,92.8826,92.8286,92.8826,3300.0
2018-07-05 13:15:00,103.31,103.45,103.31,103.41,4004.0,92.8826,93.0084,92.8826,92.9725,4004.0
2018-07-05 13:20:00,103.4,103.47,103.39,103.42,3812.0,92.9635,93.0264,92.9545,92.9815,3812.0
2018-07-05 13:25:00,103.42,103.42,103.27,103.27,2100.0,92.9815,92.9815,92.8466,92.8466,2100.0
2018-07-05 13:30:00,103.29,103.31,103.19,103.24,1606.0,92.8646,92.8826,92.7747,92.8196,1606.0
2018-07-05 13:35:00,103.27,103.35,103.18,103.35,4382.0,92.8466,92.9185,92.7657,92.9185,4382.0
2018-07-05 13:40:00,103.31,103.35,103.26,103.26,5175.0,92.8826,92.9185,92.8376,92.8376,5175.0
2018-07-05 13:45:00,103.26,103.3,103.19,103.19,3867.0,92.8376,92.8736,92.7747,92.7747,3867.0
2018-07-05 13:50:00,103.18,103.18,103.05,103.09,2900.0,92.7657,92.7657,92.6488,92.6848,2900.0
2018-07-05 13:55:00,103.12,103.12,103.03,103.11,2955.0,92.7117,92.7117,92.6308,92.7027,2955.0
2018-07-05 14:00:00,103.11,103.2,102.91,102.91,3188.0,92.7027,92.7837,92.5229,92.5229,3188.0
2018-07-05 14:05:00,103.01,103.01,102.74,102.8,2997.0,92.6128,92.6128,92.3701,92.424,2997.0
2018-07-05 14:10:00,102.67,102.75,102.53,102.58,3191.0,92.3072,92.3791,92.1813,92.2262,3191.0
2018-07-05 14:15:00,102.59,102.85,102.58,102.8,3462.0,92.2352,92.469,92.2262,92.424,3462.0
2018-07-05 14:20:00,102.82,102.92,102.77,102.81,3035.0,92.442,92.5319,92.3971,92.433,3035.0
2018-07-05 14:25:00,102.78,102.92,102.69,102.91,2127.0,92.4061,92.5319,92.3251,92.5229,2127.0
2018-07-05 14:30:00,102.91,103.01,102.9,103.0,3750.0,92.5229,92.6128,92.5139,92.6038,3750.0
2018-07-05 14:35:00,103.02,103.07,102.89,102.95,1500.0,92.6218,92.6668,92.5049,92.5589,1500.0
2018-07-05 14:40:00,102.94,102.96,102.88,102.95,2412.0,92.5499,92.5679,92.496,92.5589,2412.0
2018-07-05 14:45:00,102.97,103.09,102.97,103.08,2181.0,92.5769,92.6848,92.5769,92.6758,2181.0
2018-07-05 14:50:00,103.05,103.06,102.92,102.92,5038.0,92.6488,92.6578,92.5319,92.5319,5038.0
2018-07-05 14:55:00,102.95,103.15,102.92,103.11,7054.0,92.5589,92.7387,92.5319,92.7027,7054.0
2018-07-05 15:00:00,103.09,103.33,103.08,103.3,6398.0,92.6848,92.9005,92.6758,92.8736,6398.0
2018-07-05 15:05:00,103.26,103.31,103.17,103.25,23822.0,92.8376,92.8826,92.7567,92.8286,23822.0
2018-07-05 15:10:00,103.25,103.39,103.2,103.39,4300.0,92.8286,92.9545,92.7837,92.9545,4300.0
2018-07-05 15:15:00,103.35,103.4,103.31,103.4,5058.0,92.9185,92.9635,92.8826,92.9635,5058.0
2018-07-05 15:20:00,103.39,103.46,103.38,103.45,3720.0,92.9545,93.0174,92.9455,93.0084,3720.0
2018-07-05 15:25:00,103.44,103.45,103.28,103.35,7935.0,92.9994,93.0084,92.8556,92.9185,7935.0
2018-07-05 15:30:00,103.32,103.32,103.23,103.27,6813.0,92.8915,92.8915,92.8106,92.8466,6813.0
2018-07-05 15:35:00,103.25,103.25,103.09,103.11,8915.0,92.8286,92.8286,92.6848,92.7027,8915.0
2018-07-05 15:40:00,103.09,103.21,103.07,103.21,5975.0,92.6848,92.7927,92.6668,92.7927,5975.0
2018-07-05 15:45:00,103.19,103.24,103.1,103.19,11494.0,92.7747,92.8196,92.6938,92.7747,11494.0
2018-07-05 15:50:00,103.18,103.35,103.18,103.32,13994.0,92.7657,92.9185,92.7657,92.8915,13994.0
2018-07-05 15:55:00,103.33,103.5,103.32,103.44,45489.0,92.9005,93.0534,92.8915,92.9994,45489.0
2018-07-06 09:30:00,103.17,103.37,102.25,102.84,17176.0,92.7567,92.9365,91.9295,92.46,17176.0
2018-07-06 09:35:00,102.77,103.23,102.71,102.89,4670.0,92.3971,92.8106,92.3431,92.5049,4670.0
2018-07-06 09:40:00,102.96,103.11,102.43,102.43,6465.0,92.5679,92.7027,92.0914,92.0914,6465.0
2018-07-06 09:45:00,102.5,102.59,102.35,102.39,3950.0,92.1543,92.2352,92.0195,92.0554,3950.0
2018-07-06 09:50:00,102.45,102.71,102.39,102.71,3833.0,92.1094,92.3431,92.0554,92.3431,3833.0
2018-07-06 09:55:00,102.6,102.69,102.38,102.62,6620.0,92.2442,92.3251,92.0464,92.2622,6620.0
2018-07-06 10:00:00,102.58,102.64,102.56,102.62,2301.0,92.2262,92.2802,92.2083,92.2622,2301.0
2018-07-06 10:05:00,102.55,102.56,102.43,102.52,2224.0,92.1993,92.2083,92.0914,92.1723,2224.0
2018-07-06 10:10:00,102.61,102.63,102.53,102.59,1150.0,92.2532,92.2712,92.1813,92.2352,1150.0
2018-07-06 10:15:00,102.45,102.72,102.45,102.72,2383.0,92.1094,92.3521,92.1094,92.3521,2383.0
2018-07-06 10:20:00,102.6,102.74,102.53,102.7,3434.0,92.2442,92.3701,92.1813,92.3341,3434.0
2018-07-06 10:25:00,102.72,103.01,102.64,103.01,3450.0,92.3521,92.6128,92.2802,92.6128,3450.0
2018-07-06 10:30:00,102.86,102.98,102.78,102.8,3300.0,92.478,92.5859,92.4061,92.424,3300.0
2018-07-06 10:35:00,102.81,103.06,102.73,103.0,5008.0,92.433,92.6578,92.3611,92.6038,5008.0
2018-07-06 10:40:00,103.06,103.29,103.06,103.26,2124.0,92.6578,92.8646,92.6578,92.8376,2124.0
2018-07-06 10:45:00,103.18,103.28,103.11,103.2,3480.0,92.7657,92.8556,92.7027,92.7837,3480.0
2018-07-06 10:50:00,103.15,103.16,103.05,103.09,2323.0,92.7387,92.7477,92.6488,92.6848,2323.0
2018-07-06 10:55:00,103.11,103.21,103.08,103.09,2600.0,92.7027,92.7927,92.6758,92.6848,2600.0
2018-07-06 11:00:00,103.12,103.25,103.08,103.12,2655.0,92.7117,92.8286,92.6758,92.7117,2655.0
2018-07-06 11:05:00,103.12,103.32,103.11,103.24,3600.0,92.7117,92.8915,92.7027,92.8196,3600.0
2018-07-06 11:10:00,103.3,103.4,103.3,103.3,2522.0,92.8736,92.9635,92.8736,92.8736,2522.0
2018-07-06 11:15:00,103.3,103.52,103.24,103.45,5938.0,92.8736,93.0714,92.8196,93.0084,5938.0
2018-07-06 11:20:00,103.45,103.45,103.28,103.28,1400.0,93.0084,93.0084,92.8556,92.8556,1400.0
2018-07-06 11:25:00,103.28,103.5,103.27,103.49,1910.0,92.8556,93.0534,92.8466,93.0444,1910.0
2018-07-06 11:30:00,103.47,103.54,103.46,103.51,1100.0,93.0264,93.0893,93.0174,93.0624,1100.0
2018-07-06 11:35:00,103.7,103.8,103.6,103.76,5983.0,93.2332,93.3231,93.1433,93.2871,5983.0
2018-07-06 11:40:00,103.78,103.78,103.69,103.77,1993.0,93.3051,93.3051,93.2242,93.2961,1993.0
2018-07-06 11:45:00,103.75,103.79,103.61,103.64,1996.0,93.2781,93.3141,93.1523,93.1792,1996.0
2018-07-06 11:50:00,103.65,103.73,103.56,103.65,1900.0,93.1882,93.2602,93.1073,93.1882,1900.0
2018-07-06 11:55:00,103.66,103.72,103.64,103.72,1700.0,93.1972,93.2512,93.1792,93.2512,1700.0
2018-07-06 12:00:00,103.72,103.78,103.68,103.73,1700.0,93.2512,93.3051,93.2152,93.2602,1700.0
2018-07-06 12:05:00,103.76,103.84,103.74,103.77,2750.0,93.2871,93.3591,93.2692,93.2961,2750.0
2018-07-06 12:10:00,103.76,103.76,103.71,103.71,500.0,93.2871,93.2871,93.2422,93.2422,500.0
2018-07-06 12:15:00,103.71,103.81,103.68,103.78,6847.0,93.2422,93.3321,93.2152,93.3051,6847.0
2018-07-06 12:20:00,103.83,103.86,103.79,103.8,2126.0,93.3501,93.377,93.3141,93.3231,2126.0
2018-07-06 12:25:00,103.86,103.91,103.78,103.9,2300.0,93.377,93.422,93.3051,93.413,2300.0
2018-07-06 12:30:00,103.89,103.96,103.89,103.94,600.0,93.404,93.467,93.404,93.449,600.0
2018-07-06 12:35:00,103.94,104.07,103.94,104.02,3456.0,93.449,93.5658,93.449,93.5209,3456.0
2018-07-06 12:40:00,104.03,104.06,103.97,103.98,7290.0,93.5299,93.5569,93.4759,93.4849,7290.0
2018-07-06 12:45:00,104.02,104.02,103.86,103.87,1995.0,93.5209,93.5209,93.377,93.386,1995.0
2018-07-06 12:50:00,103.86,103.86,103.81,103.85,2306.0,93.377,93.377,93.3321,93.3681,2306.0
2018-07-06 12:55:00,103.85,104.05,103.8,103.93,14703.0,93.3681,93.5479,93.3231,93.44,14703.0
2018-07-06 13:00:00,103.95,104.06,103.95,104.06,982.0,93.458,93.5569,93.458,93.5569,982.0
2018-07-06 13:05:00,104.04,104.11,104.03,104.08,1900.0,93.5389,93.6018,93.5299,93.5748,1900.0
2018-07-06 13:10:00,104.08,104.25,104.08,104.24,6409.0,93.5748,93.7277,93.5748,93.7187,6409.0
2018-07-06 13:15:00,104.2,104.2,104.07,104.08,6473.0,93.6827,93.6827,93.5658,93.5748,6473.0
2018-07-06 13:20:00,104.14,104.14,104.12,104.13,900.0,93.6288,93.6288,93.6108,93.6198,900.0
2018-07-06 13:25:00,104.15,104.16,104.08,104.08,900.0,93.6378,93.6468,93.5748,93.5748,900.0
2018-07-06 13:30:00,104.08,104.13,104.08,104.11,500.0,93.5748,93.6198,93.5748,93.6018,500.0
2018-07-06 13:35:00,104.09,104.19,104.09,104.15,1700.0,93.5838,93.6737,93.5838,93.6378,1700.0
2018-07-06 13:40:00,104.2,104.21,104.14,104.21,797.0,93.6827,93.6917,93.6288,93.6917,797.0
2018-07-06 13:45:00,104.18,104.21,104.14,104.14,1300.0,93.6647,93.6917,93.6288,93.6288,1300.0
2018-07-06 13:50:00,104.17,104.29,104.17,104.2,701.0,93.6558,93.7636,93.6558,93.6827,701.0
2018-07-06 13:55:00,104.18,104.31,104.18,104.26,2000.0,93.6647,93.7816,93.6647,93.7367,2000.0
2018-07-06 14:00:00,104.18,104.2,104.1,104.19,1271.0,93.6647,93.6827,93.5928,93.6737,1271.0
2018-07-06 14:05:00,104.24,104.35,104.22,104.22,1649.0,93.7187,93.8176,93.7007,93.7007,1649.0
2018-07-06 14:10:00,104.31,104.36,104.26,104.34,1600.0,93.7816,93.8266,93.7367,93.8086,1600.0
2018-07-06 14:15:00,104.34,104.38,104.25,104.3,1200.0,93.8086,93.8446,93.7277,93.7726,1200.0
2018-07-06 14:20:00,104.3,104.37,104.29,104.35,2200.0,93.7726,93.8356,93.7636,93.8176,2200.0
2018-07-06 14:25:00,104.36,104.42,104.35,104.42,1359.0,93.8266,93.8805,93.8176,93.8805,1359.0
2018-07-06 14:30:00,104.44,104.47,104.42,104.47,1386.0,93.8985,93.9255,93.8805,93.9255,1386.0
2018-07-06 14:35:00,104.44,104.46,104.35,104.35,1900.0,93.8985,93.9165,93.8176,93.8176,1900.0
2018-07-06 14:40:00,104.38,104.45,104.33,104.39,1562.0,93.8446,93.9075,93.7996,93.8535,1562.0
2018-07-06 14:45:00,104.42,104.51,104.38,104.51,1226.0,93.8805,93.9614,93.8446,93.9614,1226.0
2018-07-06 14:50:00,104.51,104.61,104.51,104.59,1900.0,93.9614,94.0513,93.9614,94.0334,1900.0
2018-07-06 14:55:00,104.59,104.65,104.56,104.57,2721.0,94.0334,94.0873,94.0064,94.0154,2721.0
2018-07-06 15:00:00,104.58,104.64,104.54,104.58,3564.0,94.0244,94.0783,93.9884,94.0244,3564.0
2018-07-06 15:05:00,104.59,104.59,104.43,104.49,2971.0,94.0334,94.0334,93.8895,93.9435,2971.0
2018-07-06 15:10:00,104.54,104.63,104.44,104.51,8347.0,93.9884,94.0693,93.8985,93.9614,8347.0
2018-07-06 15:15:00,104.5,104.67,104.5,104.52,8128.0,93.9524,94.1053,93.9524,93.9704,8128.0
2018-07-06 15:20:00,104.54,104.7,104.54,104.7,1700.0,93.9884,94.1323,93.9884,94.1323,1700.0
2018-07-06 15:25:00,104.69,104.83,104.67,104.79,2901.0,94.1233,94.2491,94.1053,94.2132,2901.0
2018-07-06 15:30:00,104.84,104.88,104.69,104.71,5319.0,94.2581,94.2941,94.1233,94.1413,5319.0
2018-07-06 15:35:00,104.71,104.77,104.61,104.77,6175.0,94.1413,94.1952,94.0513,94.1952,6175.0
2018-07-06 15:40:00,104.71,104.74,104.67,104.67,8656.0,94.1413,94.1682,94.1053,94.1053,8656.0
2018-07-06 15:45:00,104.66,104.67,104.46,104.53,6875.0,94.0963,94.1053,93.9165,93.9794,6875.0
2018-07-06 15:50:00,104.52,104.84,104.51,104.8,22175.0,93.9704,94.2581,93.9614,94.2222,22175.0
2018-07-06 15:55:00,104.79,105.0,104.79,104.87,68281.0,94.2132,94.402,94.2132,94.2851,68281.0
2018-07-09 09:30:00,105.11,105.91,105.11,105.55,24949.0,94.5009,95.2201,94.5009,94.8965,24949.0
2018-07-09 09:35:00,105.39,105.87,105.21,105.39,10540.0,94.7526,95.1842,94.5908,94.7526,10540.0
2018-07-09 09:40:00,105.33,105.34,105.04,105.24,11024.0,94.6987,94.7077,94.4379,94.6178,11024.0
2018-07-09 09:45:00,105.25,105.59,105.15,105.17,14501.0,94.6267,94.9324,94.5368,94.5548,14501.0
2018-07-09 09:50:00,105.04,105.25,104.95,104.95,5176.0,94.4379,94.6267,94.357,94.357,5176.0
2018-07-09 09:55:00,105.0,105.2,104.83,105.12,7578.0,94.402,94.5818,94.2491,94.5099,7578.0
2018-07-09 10:00:00,105.12,105.16,104.93,104.93,5948.0,94.5099,94.5458,94.339,94.339,5948.0
2018-07-09 10:05:00,104.96,105.07,104.88,104.89,5284.0,94.366,94.4649,94.2941,94.3031,5284.0
2018-07-09 10:10:00,104.94,104.97,104.6,104.64,4870.0,94.348,94.375,94.0424,94.0783,4870.0
2018-07-09 10:15:00,104.57,104.64,104.28,104.46,21719.0,94.0154,94.0783,93.7547,93.9165,21719.0
2018-07-09 10:20:00,104.48,104.54,104.38,104.46,26382.0,93.9345,93.9884,93.8446,93.9165,26382.0
2018-07-09 10:25:00,104.38,104.46,104.28,104.28,11017.0,93.8446,93.9165,93.7547,93.7547,11017.0
2018-07-09 10:30:00,104.31,104.54,104.3,104.43,10182.0,93.7816,93.9884,93.7726,93.8895,10182.0
2018-07-09 10:35:00,104.44,104.62,104.44,104.52,6015.0,93.8985,94.0603,93.8985,93.9704,6015.0
2018-07-09 10:40:00,104.55,104.69,104.55,104.63,5300.0,93.9974,94.1233,93.9974,94.0693,5300.0
2018-07-09 10:45:00,104.6,104.98,104.6,104.87,5198.0,94.0424,94.384,94.0424,94.2851,5198.0
2018-07-09 10:50:00,104.87,105.12,104.86,105.12,3820.0,94.2851,94.5099,94.2761,94.5099,3820.0
2018-07-09 10:55:00,105.13,105.19,104.98,105.07,3966.0,94.5189,94.5728,94.384,94.4649,3966.0
2018-07-09 11:00:00,105.08,105.19,105.04,105.19,4306.0,94.4739,94.5728,94.4379,94.5728,4306.0
2018-07-09 11:05:00,105.15,105.15,104.96,105.04,7101.0,94.5368,94.5368,94.366,94.4379,7101.0
2018-07-09 11:10:00,105.0,105.01,104.71,104.74,6298.0,94.402,94.411,94.1413,94.1682,6298.0
2018-07-09 11:15:00,104.73,104.85,104.69,104.81,11644.0,94.1592,94.2671,94.1233,94.2312,11644.0
2018-07-09 11:20:00,104.83,104.9,104.63,104.63,11198.0,94.2491,94.3121,94.0693,94.0693,11198.0
2018-07-09 11:25:00,104.59,104.66,104.57,104.62,3100.0,94.0334,94.0963,94.0154,94.0603,3100.0
2018-07-09 11:30:00,104.6,104.6,104.5,104.6,5600.0,94.0424,94.0424,93.9524,94.0424,5600.0
2018-07-09 11:35:00,104.61,104.85,104.61,104.71,4209.0,94.0513,94.2671,94.0513,94.1413,4209.0
2018-07-09 11:40:00,104.66,104.76,104.61,104.7,3800.0,94.0963,94.1862,94.0513,94.1323,3800.0
2018-07-09 11:45:00,104.67,104.71,104.61,104.71,2500.0,94.1053,94.1413,94.0513,94.1413,2500.0
2018-07-09 11:50:00,104.62,104.65,104.57,104.62,4060.0,94.0603,94.0873,94.0154,94.0603,4060.0
2018-07-09 11:55:00,104.66,104.99,104.61,104.88,3210.0,94.0963,94.393,94.0513,94.2941,3210.0
2018-07-09 12:00:00,104.91,104.96,104.9,104.96,1006.0,94.3211,94.366,94.3121,94.366,1006.0
2018-07-09 12:05:00,104.9,105.06,104.9,105.01,2941.0,94.3121,94.4559,94.3121,94.411,2941.0
2018-07-09 12:10:00,105.04,105.08,105.0,105.07,1600.0,94.4379,94.4739,94.402,94.4649,1600.0
2018-07-09 12:15:00,105.02,105.09,104.98,104.98,1035.0,94.42,94.4829,94.384,94.384,1035.0
2018-07-09 12:20:00,104.96,105.1,104.96,105.1,2100.0,94.366,94.4919,94.366,94.4919,2100.0
2018-07-09 12:25:00,105.15,105.15,104.97,104.97,2120.0,94.5368,94.5368,94.375,94.375,2120.0
2018-07-09 12:30:00,104.99,105.0,104.91,105.0,2400.0,94.393,94.402,94.3211,94.402,2400.0
2018-07-09 12:35:00,105.03,105.11,105.03,105.1,1815.0,94.429,94.5009,94.429,94.4919,1815.0
2018-07-09 12:40:00,105.08,105.08,104.98,104.98,1261.0,94.4739,94.4739,94.384,94.384,1261.0
2018-07-09 12:45:00,104.97,104.97,104.89,104.89,2500.0,94.375,94.375,94.3031,94.3031,2500.0
2018-07-09 12:50:00,104.9,104.99,104.89,104.95,3900.0,94.3121,94.393,94.3031,94.357,3900.0
2018-07-09 12:55:00,104.96,104.96,104.9,104.9,6200.0,94.366,94.366,94.3121,94.3121,6200.0
2018-07-09 13:00:00,104.94,105.06,104.93,105.03,4583.0,94.348,94.4559,94.339,94.429,4583.0
2018-07-09 13:05:00,105.06,105.2,105.03,105.03,7694.0,94.4559,94.5818,94.429,94.429,7694.0
2018-07-09 13:10:00,105.0,105.08,105.0,105.08,2183.0,94.402,94.4739,94.402,94.4739,2183.0
2018-07-09 13:15:00,105.07,105.15,105.07,105.09,1618.0,94.4649,94.5368,94.4649,94.4829,1618.0
2018-07-09 13:20:00,105.15,105.19,105.09,105.18,1735.0,94.5368,94.5728,94.4829,94.5638,1735.0
2018-07-09 13:25:00,105.24,105.24,105.18,105.21,1344.0,94.6178,94.6178,94.5638,94.5908,1344.0
2018-07-09 13:30:00,105.28,105.28,105.21,105.22,840.0,94.6537,94.6537,94.5908,94.5998,840.0
2018-07-09 13:35:00,105.21,105.41,105.19,105.41,4296.0,94.5908,94.7706,94.5728,94.7706,4296.0
2018-07-09 13:40:00,105.38,105.38,105.18,105.21,2500.0,94.7436,94.7436,94.5638,94.5908,2500.0
2018-07-09 13:45:00,105.24,105.33,105.24,105.27,2132.0,94.6178,94.6987,94.6178,94.6447,2132.0
2018-07-09 13:50:00,105.27,105.39,105.27,105.39,1543.0,94.6447,94.7526,94.6447,94.7526,1543.0
2018-07-09 13:55:00,105.44,105.47,105.39,105.39,1000.0,94.7976,94.8245,94.7526,94.7526,1000.0
2018-07-09 14:00:00,105.39,105.39,105.34,105.34,1500.0,94.7526,94.7526,94.7077,94.7077,1500.0
2018-07-09 14:05:00,105.33,105.41,105.33,105.35,1685.0,94.6987,94.7706,94.6987,94.7167,1685.0
2018-07-09 14:10:00,105.36,105.41,105.35,105.41,615.0,94.7256,94.7706,94.7167,94.7706,615.0
2018-07-09 14:15:00,105.43,105.5,105.43,105.48,3050.0,94.7886,94.8515,94.7886,94.8335,3050.0
2018-07-09 14:20:00,105.46,105.51,105.43,105.48,2151.0,94.8156,94.8605,94.7886,94.8335,2151.0
2018-07-09 14:25:00,105.5,105.58,105.47,105.58,1616.0,94.8515,94.9234,94.8245,94.9234,1616.0
2018-07-09 14:30:00,105.61,105.62,105.55,105.58,2571.0,94.9504,94.9594,94.8965,94.9234,2571.0
2018-07-09 14:35:00,105.59,105.68,105.51,105.66,4179.0,94.9324,95.0133,94.8605,94.9954,4179.0
2018-07-09 14:40:00,105.62,105.75,105.6,105.74,2821.0,94.9594,95.0763,94.9414,95.0673,2821.0
2018-07-09 14:45:00,105.74,105.79,105.7,105.73,2678.0,95.0673,95.1122,95.0313,95.0583,2678.0
2018-07-09 14:50:00,105.75,105.85,105.75,105.84,3338.0,95.0763,95.1662,95.0763,95.1572,3338.0
2018-07-09 14:55:00,105.85,105.98,105.85,105.93,3892.0,95.1662,95.2831,95.1662,95.2381,3892.0
2018-07-09 15:00:00,105.96,105.96,105.84,105.87,7463.0,95.2651,95.2651,95.1572,95.1842,7463.0
2018-07-09 15:05:00,105.83,105.91,105.83,105.89,2750.0,95.1482,95.2201,95.1482,95.2021,2750.0
2018-07-09 15:10:00,105.92,105.99,105.89,105.89,4030.0,95.2291,95.2921,95.2021,95.2021,4030.0
2018-07-09 15:15:00,105.9,105.98,105.79,105.81,7608.0,95.2111,95.2831,95.1122,95.1302,7608.0
2018-07-09 15:20:00,105.8,105.81,105.75,105.76,2991.0,95.1212,95.1302,95.0763,95.0853,2991.0
2018-07-09 15:25:00,105.76,105.83,105.71,105.72,7795.0,95.0853,95.1482,95.0403,95.0493,7795.0
2018-07-09 15:30:00,105.75,105.75,105.66,105.72,6572.0,95.0763,95.0763,94.9954,95.0493,6572.0
2018-07-09 15:35:00,105.76,105.82,105.73,105.79,5536.0,95.0853,95.1392,95.0583,95.1122,5536.0
2018-07-09 15:40:00,105.79,105.9,105.78,105.83,6700.0,95.1122,95.2111,95.1033,95.1482,6700.0
2018-07-09 15:45:00,105.83,105.87,105.78,105.85,17098.0,95.1482,95.1842,95.1033,95.1662,17098.0
2018-07-09 15:50:00,105.82,105.83,105.72,105.78,13949.0,95.1392,95.1482,95.0493,95.1033,13949.0
2018-07-09 15:55:00,105.77,105.99,105.77,105.97,30893.0,95.0943,95.2921,95.0943,95.2741,30893.0
2018-07-10 09:30:00,106.61,106.69,106.25,106.5,32968.0,95.8495,95.9214,95.5258,95.7506,32968.0
2018-07-10 09:35:00,106.65,107.02,106.47,106.55,11396.0,95.8854,96.2181,95.7236,95.7955,11396.0
2018-07-10 09:40:00,106.55,106.76,106.48,106.75,8578.0,95.7955,95.9843,95.7326,95.9753,8578.0
2018-07-10 09:45:00,106.83,106.87,106.55,106.61,4148.0,96.0473,96.0832,95.7955,95.8495,4148.0
2018-07-10 09:50:00,106.54,106.66,106.03,106.05,6260.0,95.7865,95.8944,95.328,95.346,6260.0
2018-07-10 09:55:00,106.06,106.09,105.79,105.96,10368.0,95.355,95.382,95.1122,95.2651,10368.0
2018-07-10 10:00:00,106.04,106.14,105.81,105.95,5147.0,95.337,95.4269,95.1302,95.2561,5147.0
2018-07-10 10:05:00,105.97,106.14,105.92,105.94,4068.0,95.2741,95.4269,95.2291,95.2471,4068.0
2018-07-10 10:10:00,105.88,105.95,105.75,105.75,2100.0,95.1932,95.2561,95.0763,95.0763,2100.0
2018-07-10 10:15:00,105.75,106.06,105.75,106.06,4107.0,95.0763,95.355,95.0763,95.355,4107.0
2018-07-10 10:20:00,106.07,106.08,106.01,106.02,4679.0,95.364,95.373,95.31,95.319,4679.0
2018-07-10 10:25:00,106.09,106.19,106.06,106.17,4500.0,95.382,95.4719,95.355,95.4539,4500.0
2018-07-10 10:30:00,106.19,106.27,106.16,106.17,4631.0,95.4719,95.5438,95.4449,95.4539,4631.0
2018-07-10 10:35:00,106.15,106.17,105.93,105.93,5300.0,95.4359,95.4539,95.2381,95.2381,5300.0
2018-07-10 10:40:00,105.94,106.13,105.94,106.13,3280.0,95.2471,95.4179,95.2471,95.4179,3280.0
2018-07-10 10:45:00,106.2,106.21,105.97,105.97,2800.0,95.4809,95.4899,95.2741,95.2741,2800.0
2018-07-10 10:50:00,106.02,106.03,105.85,105.9,3524.0,95.319,95.328,95.1662,95.2111,3524.0
2018-07-10 10:55:00,106.0,106.11,105.85,106.02,37679.0,95.301,95.3999,95.1662,95.319,37679.0
2018-07-10 11:00:00,106.02,106.27,106.0,106.12,5152.0,95.319,95.5438,95.301,95.4089,5152.0
2018-07-10 11:05:00,106.18,106.32,106.17,106.32,3973.0,95.4629,95.5887,95.4539,95.5887,3973.0
2018-07-10 11:10:00,106.3,106.31,106.14,106.23,4138.0,95.5708,95.5798,95.4269,95.5078,4138.0
2018-07-10 11:15:00,106.26,106.33,106.23,106.25,3735.0,95.5348,95.5977,95.5078,95.5258,3735.0
2018-07-10 11:20:00,106.25,106.44,106.24,106.24,3746.0,95.5258,95.6966,95.5168,95.5168,3746.0
2018-07-10 11:25:00,106.19,106.21,106.09,106.14,3770.0,95.4719,95.4899,95.382,95.4269,3770.0
2018-07-10 11:30:00,106.13,106.26,106.07,106.19,5200.0,95.4179,95.5348,95.364,95.4719,5200.0
2018-07-10 11:35:00,106.19,106.46,106.19,106.46,3447.0,95.4719,95.7146,95.4719,95.7146,3447.0
2018-07-10 11:40:00,106.4,106.45,106.33,106.45,3600.0,95.6607,95.7056,95.5977,95.7056,3600.0
2018-07-10 11:45:00,106.44,106.47,106.3,106.3,11005.0,95.6966,95.7236,95.5708,95.5708,11005.0
2018-07-10 11:50:00,106.3,106.31,106.25,106.26,4100.0,95.5708,95.5798,95.5258,95.5348,4100.0
2018-07-10 11:55:00,106.27,106.27,106.21,106.21,5783.0,95.5438,95.5438,95.4899,95.4899,5783.0
2018-07-10 12:00:00,106.22,106.29,106.14,106.24,3905.0,95.4988,95.5618,95.4269,95.5168,3905.0
2018-07-10 12:05:00,106.16,106.26,106.14,106.14,3400.0,95.4449,95.5348,95.4269,95.4269,3400.0
2018-07-10 12:10:00,106.18,106.23,106.17,106.21,3677.0,95.4629,95.5078,95.4539,95.4899,3677.0
2018-07-10 12:15:00,106.19,106.22,106.17,106.19,2900.0,95.4719,95.4988,95.4539,95.4719,2900.0
2018-07-10 12:20:00,106.19,106.23,106.19,106.21,2150.0,95.4719,95.5078,95.4719,95.4899,2150.0
2018-07-10 12:25:00,106.22,106.46,106.21,106.45,10970.0,95.4988,95.7146,95.4899,95.7056,10970.0
2018-07-10 12:30:00,106.45,106.47,106.33,106.4,31081.0,95.7056,95.7236,95.5977,95.6607,31081.0
2018-07-10 12:35:00,106.45,106.45,106.37,106.41,5168.0,95.7056,95.7056,95.6337,95.6697,5168.0
2018-07-10 12:40:00,106.41,106.43,106.33,106.38,4550.0,95.6697,95.6876,95.5977,95.6427,4550.0
2018-07-10 12:45:00,106.42,106.55,106.39,106.51,3248.0,95.6787,95.7955,95.6517,95.7596,3248.0
2018-07-10 12:50:00,106.52,106.6,106.46,106.47,5145.0,95.7686,95.8405,95.7146,95.7236,5145.0
2018-07-10 12:55:00,106.48,106.5,106.39,106.41,7213.0,95.7326,95.7506,95.6517,95.6697,7213.0
2018-07-10 13:00:00,106.44,106.46,106.35,106.4,7685.0,95.6966,95.7146,95.6157,95.6607,7685.0
2018-07-10 13:05:00,106.4,106.41,106.29,106.3,10300.0,95.6607,95.6697,95.5618,95.5708,10300.0
2018-07-10 13:10:00,106.27,106.4,106.26,106.34,2675.0,95.5438,95.6607,95.5348,95.6067,2675.0
2018-07-10 13:15:00,106.31,106.31,106.13,106.21,8100.0,95.5798,95.5798,95.4179,95.4899,8100.0
2018-07-10 13:20:00,106.2,106.29,106.2,106.25,8562.0,95.4809,95.5618,95.4809,95.5258,8562.0
2018-07-10 13:25:00,106.26,106.27,106.09,106.14,10308.0,95.5348,95.5438,95.382,95.4269,10308.0
2018-07-10 13:30:00,106.13,106.2,106.09,106.09,2904.0,95.4179,95.4809,95.382,95.382,2904.0
2018-07-10 13:35:00,106.02,106.04,105.91,105.91,3410.0,95.319,95.337,95.2201,95.2201,3410.0
2018-07-10 13:40:00,105.9,105.96,105.84,105.84,3096.0,95.2111,95.2651,95.1572,95.1572,3096.0
2018-07-10 13:45:00,105.82,105.82,105.68,105.73,2700.0,95.1392,95.1392,95.0133,95.0583,2700.0
2018-07-10 13:50:00,105.73,105.74,105.59,105.6,7530.0,95.0583,95.0673,94.9324,94.9414,7530.0
2018-07-10 13:55:00,105.63,105.75,105.58,105.72,6175.0,94.9684,95.0763,94.9234,95.0493,6175.0
2018-07-10 14:00:00,105.71,105.92,105.68,105.91,9500.0,95.0403,95.2291,95.0133,95.2201,9500.0
2018-07-10 14:05:00,105.94,106.01,105.8,105.89,5457.0,95.2471,95.31,95.1212,95.2021,5457.0
2018-07-10 14:10:00,105.89,105.97,105.87,105.9,10682.0,95.2021,95.2741,95.1842,95.2111,10682.0
2018-07-10 14:15:00,105.88,105.9,105.8,105.85,3227.0,95.1932,95.2111,95.1212,95.1662,3227.0
2018-07-10 14:20:00,105.89,105.9,105.86,105.86,2100.0,95.2021,95.2111,95.1752,95.1752,2100.0
2018-07-10 14:25:00,105.87,105.98,105.86,105.98,5711.0,95.1842,95.2831,95.1752,95.2831,5711.0
2018-07-10 14:30:00,105.94,105.94,105.86,105.87,2994.0,95.2471,95.2471,95.1752,95.1842,2994.0
2018-07-10 14:35:00,105.89,105.9,105.79,105.9,5500.0,95.2021,95.2111,95.1122,95.2111,5500.0
2018-07-10 14:40:00,105.87,105.9,105.83,105.83,2500.0,95.1842,95.2111,95.1482,95.1482,2500.0
2018-07-10 14:45:00,105.84,105.9,105.81,105.88,5583.0,95.1572,95.2111,95.1302,95.1932,5583.0
2018-07-10 14:50:00,105.9,106.05,105.88,106.05,14605.0,95.2111,95.346,95.1932,95.346,14605.0
2018-07-10 14:55:00,106.07,106.16,106.07,106.09,6924.0,95.364,95.4449,95.364,95.382,6924.0
2018-07-10 15:00:00,106.1,106.1,106.04,106.05,16737.0,95.391,95.391,95.337,95.346,16737.0
2018-07-10 15:05:00,106.04,106.05,106.02,106.05,6609.0,95.337,95.346,95.319,95.346,6609.0
2018-07-10 15:10:00,106.05,106.16,106.05,106.15,18454.0,95.346,95.4449,95.346,95.4359,18454.0
2018-07-10 15:15:00,106.13,106.18,106.07,106.07,9631.0,95.4179,95.4629,95.364,95.364,9631.0
2018-07-10 15:20:00,106.07,106.1,106.01,106.02,8605.0,95.364,95.391,95.31,95.319,8605.0
2018-07-10 15:25:00,106.01,106.1,105.97,106.0,4900.0,95.31,95.391,95.2741,95.301,4900.0
2018-07-10 15:30:00,106.0,106.05,105.93,106.05,4952.0,95.301,95.346,95.2381,95.346,4952.0
2018-07-10 15:35:00,106.04,106.05,105.97,106.04,10345.0,95.337,95.346,95.2741,95.337,10345.0
2018-07-10 15:40:00,106.05,106.05,106.01,106.01,7408.0,95.346,95.346,95.31,95.31,7408.0
2018-07-10 15:45:00,106.01,106.05,105.92,105.99,14828.0,95.31,95.346,95.2291,95.2921,14828.0
2018-07-10 15:50:00,106.0,106.03,106.0,106.02,24979.0,95.301,95.328,95.301,95.319,24979.0
2018-07-10 15:55:00,106.02,106.11,105.99,106.07,48114.0,95.319,95.3999,95.2921,95.364,48114.0
2018-07-11 09:30:00,105.4,106.1,105.05,105.8,47449.0,94.7616,95.391,94.4469,95.1212,47449.0
2018-07-11 09:35:00,105.8,106.43,105.77,106.07,23398.0,95.1212,95.6876,95.0943,95.364,23398.0
2018-07-11 09:40:00,105.98,105.98,105.39,105.53,12755.0,95.2831,95.2831,94.7526,94.8785,12755.0
2018-07-11 09:45:00,105.58,105.65,105.44,105.65,8878.0,94.9234,94.9864,94.7976,94.9864,8878.0
2018-07-11 09:50:00,105.57,105.7,105.48,105.54,9462.0,94.9144,95.0313,94.8335,94.8875,9462.0
2018-07-11 09:55:00,105.45,105.64,105.36,105.44,9957.0,94.8066,94.9774,94.7256,94.7976,9957.0
2018-07-11 10:00:00,105.44,105.84,105.23,105.83,12765.0,94.7976,95.1572,94.6088,95.1482,12765.0
2018-07-11 10:05:00,105.73,105.84,105.54,105.55,4144.0,95.0583,95.1572,94.8875,94.8965,4144.0
2018-07-11 10:10:00,105.47,105.5,105.4,105.5,2194.0,94.8245,94.8515,94.7616,94.8515,2194.0
2018-07-11 10:15:00,105.52,105.85,105.51,105.82,3706.0,94.8695,95.1662,94.8605,95.1392,3706.0
2018-07-11 10:20:00,105.79,105.86,105.78,105.83,3117.0,95.1122,95.1752,95.1033,95.1482,3117.0
2018-07-11 10:25:00,105.81,105.81,105.6,105.6,3900.0,95.1302,95.1302,94.9414,94.9414,3900.0
2018-07-11 10:30:00,105.59,105.63,105.24,105.24,6830.0,94.9324,94.9684,94.6178,94.6178,6830.0
2018-07-11 10:35:00,105.33,105.4,105.26,105.32,5374.0,94.6987,94.7616,94.6357,94.6897,5374.0
2018-07-11 10:40:00,105.29,105.29,105.11,105.17,3800.0,94.6627,94.6627,94.5009,94.5548,3800.0
2018-07-11 10:45:00,105.16,105.16,104.88,104.88,3168.0,94.5458,94.5458,94.2941,94.2941,3168.0
2018-07-11 10:50:00,104.92,105.02,104.69,104.69,5021.0,94.3301,94.42,94.1233,94.1233,5021.0
2018-07-11 10:55:00,104.59,104.63,104.44,104.62,4200.0,94.0334,94.0693,93.8985,94.0603,4200.0
2018-07-11 11:00:00,104.57,104.72,104.3,104.3,7912.0,94.0154,94.1502,93.7726,93.7726,7912.0
2018-07-11 11:05:00,104.22,104.3,104.06,104.19,5400.0,93.7007,93.7726,93.5569,93.6737,5400.0
2018-07-11 11:10:00,104.12,104.12,103.87,103.89,5754.0,93.6108,93.6108,93.386,93.404,5754.0
2018-07-11 11:15:00,103.9,104.02,103.76,103.87,17400.0,93.413,93.5209,93.2871,93.386,17400.0
2018-07-11 11:20:00,103.82,103.85,103.43,103.5,16045.0,93.3411,93.3681,92.9904,93.0534,16045.0
2018-07-11 11:25:00,103.47,103.5,103.33,103.44,12436.0,93.0264,93.0534,92.9005,92.9994,12436.0
2018-07-11 11:30:00,103.48,103.57,103.34,103.56,9185.0,93.0354,93.1163,92.9095,93.1073,9185.0
2018-07-11 11:35:00,103.53,103.81,103.52,103.81,10600.0,93.0804,93.3321,93.0714,93.3321,10600.0
2018-07-11 11:40:00,103.81,103.81,103.52,103.52,5840.0,93.3321,93.3321,93.0714,93.0714,5840.0
2018-07-11 11:45:00,103.57,103.61,103.38,103.61,7185.0,93.1163,93.1523,92.9455,93.1523,7185.0
2018-07-11 11:50:00,103.61,103.73,103.53,103.53,3693.0,93.1523,93.2602,93.0804,93.0804,3693.0
2018-07-11 11:55:00,103.46,103.59,103.44,103.49,7387.0,93.0174,93.1343,92.9994,93.0444,7387.0
2018-07-11 12:00:00,103.44,103.63,103.41,103.62,3900.0,92.9994,93.1703,92.9725,93.1613,3900.0
2018-07-11 12:05:00,103.7,103.7,103.51,103.55,3662.0,93.2332,93.2332,93.0624,93.0983,3662.0
2018-07-11 12:10:00,103.54,103.56,103.19,103.26,14341.0,93.0893,93.1073,92.7747,92.8376,14341.0
2018-07-11 12:15:00,103.26,103.39,103.02,103.2,14509.0,92.8376,92.9545,92.6218,92.7837,14509.0
2018-07-11 12:20:00,103.23,103.34,103.23,103.27,5500.0,92.8106,92.9095,92.8106,92.8466,5500.0
2018-07-11 12:25:00,103.33,103.45,103.32,103.38,3144.0,92.9005,93.0084,92.8915,92.9455,3144.0
2018-07-11 12:30:00,103.45,103.55,103.44,103.49,4715.0,93.0084,93.0983,92.9994,93.0444,4715.0
2018-07-11 12:35:00,103.5,103.62,103.49,103.58,3419.0,93.0534,93.1613,93.0444,93.1253,3419.0
2018-07-11 12:40:00,103.55,103.55,103.44,103.5,4075.0,93.0983,93.0983,92.9994,93.0534,4075.0
2018-07-11 12:45:00,103.49,103.55,103.43,103.49,3100.0,93.0444,93.0983,92.9904,93.0444,3100.0
2018-07-11 12:50:00,103.5,103.5,103.41,103.46,5774.0,93.0534,93.0534,92.9725,93.0174,5774.0
2018-07-11 12:55:00,103.42,103.42,103.22,103.26,5200.0,92.9815,92.9815,92.8016,92.8376,5200.0
2018-07-11 13:00:00,103.25,103.35,103.24,103.24,3941.0,92.8286,92.9185,92.8196,92.8196,3941.0
2018-07-11 13:05:00,103.21,103.26,103.13,103.13,3759.0,92.7927,92.8376,92.7207,92.7207,3759.0
2018-07-11 13:10:00,103.12,103.23,103.11,103.2,6679.0,92.7117,92.8106,92.7027,92.7837,6679.0
2018-07-11 13:15:00,103.22,103.32,103.18,103.32,4150.0,92.8016,92.8915,92.7657,92.8915,4150.0
2018-07-11 13:20:00,103.4,103.84,103.39,103.79,6605.0,92.9635,93.3591,92.9545,93.3141,6605.0
2018-07-11 13:25:00,103.83,103.88,103.76,103.82,4673.0,93.3501,93.395,93.2871,93.3411,4673.0
2018-07-11 13:30:00,103.78,103.81,103.64,103.68,2300.0,93.3051,93.3321,93.1792,93.2152,2300.0
2018-07-11 13:35:00,103.58,103.59,103.48,103.49,3300.0,93.1253,93.1343,93.0354,93.0444,3300.0
2018-07-11 13:40:00,103.46,103.52,103.36,103.41,4108.0,93.0174,93.0714,92.9275,92.9725,4108.0
2018-07-11 13:45:00,103.37,103.37,103.25,103.35,6455.0,92.9365,92.9365,92.8286,92.9185,6455.0
2018-07-11 13:50:00,103.34,103.43,103.32,103.36,4300.0,92.9095,92.9904,92.8915,92.9275,4300.0
2018-07-11 13:55:00,103.36,103.38,103.28,103.29,4057.0,92.9275,92.9455,92.8556,92.8646,4057.0
2018-07-11 14:00:00,103.41,103.47,103.3,103.3,3840.0,92.9725,93.0264,92.8736,92.8736,3840.0
2018-07-11 14:05:00,103.33,103.39,103.23,103.26,3500.0,92.9005,92.9545,92.8106,92.8376,3500.0
2018-07-11 14:10:00,103.29,103.29,103.12,103.22,3400.0,92.8646,92.8646,92.7117,92.8016,3400.0
2018-07-11 14:15:00,103.2,103.37,103.2,103.27,4686.0,92.7837,92.9365,92.7837,92.8466,4686.0
2018-07-11 14:20:00,103.29,103.43,103.28,103.31,4128.0,92.8646,92.9904,92.8556,92.8826,4128.0
2018-07-11 14:25:00,103.32,103.39,103.31,103.36,3445.0,92.8915,92.9545,92.8826,92.9275,3445.0
2018-07-11 14:30:00,103.33,103.45,103.33,103.37,4220.0,92.9005,93.0084,92.9005,92.9365,4220.0
2018-07-11 14:35:00,103.39,103.47,103.37,103.4,7864.0,92.9545,93.0264,92.9365,92.9635,7864.0
2018-07-11 14:40:00,103.44,103.44,103.36,103.42,6725.0,92.9994,92.9994,92.9275,92.9815,6725.0
2018-07-11 14:45:00,103.42,103.42,103.32,103.34,5620.0,92.9815,92.9815,92.8915,92.9095,5620.0
2018-07-11 14:50:00,103.34,103.44,103.33,103.44,4965.0,92.9095,92.9994,92.9005,92.9994,4965.0
2018-07-11 14:55:00,103.44,103.44,103.29,103.32,4950.0,92.9994,92.9994,92.8646,92.8915,4950.0
2018-07-11 15:00:00,103.3,103.31,103.22,103.25,6209.0,92.8736,92.8826,92.8016,92.8286,6209.0
2018-07-11 15:05:00,103.31,103.45,103.31,103.43,7466.0,92.8826,93.0084,92.8826,92.9904,7466.0
2018-07-11 15:10:00,103.44,103.45,103.33,103.38,5050.0,92.9994,93.0084,92.9005,92.9455,5050.0
2018-07-11 15:15:00,103.34,103.34,103.17,103.22,7424.0,92.9095,92.9095,92.7567,92.8016,7424.0
2018-07-11 15:20:00,103.21,103.32,103.19,103.3,7367.0,92.7927,92.8915,92.7747,92.8736,7367.0
2018-07-11 15:25:00,103.27,103.27,103.14,103.21,6500.0,92.8466,92.8466,92.7297,92.7927,6500.0
2018-07-11 15:30:00,103.25,103.36,103.25,103.34,8185.0,92.8286,92.9275,92.8286,92.9095,8185.0
2018-07-11 15:35:00,103.34,103.44,103.26,103.27,8650.0,92.9095,92.9994,92.8376,92.8466,8650.0
2018-07-11 15:40:00,103.25,103.44,103.24,103.34,24109.0,92.8286,92.9994,92.8196,92.9095,24109.0
2018-07-11 15:45:00,103.34,103.49,103.34,103.46,22046.0,92.9095,93.0444,92.9095,93.0174,22046.0
2018-07-11 15:50:00,103.42,103.42,103.2,103.2,38607.0,92.9815,92.9815,92.7837,92.7837,38607.0
2018-07-11 15:55:00,103.19,103.59,103.18,103.27,131981.0,92.7747,93.1343,92.7657,92.8466,131981.0
2018-07-12 09:30:00,104.06,104.5,103.49,103.77,20158.0,93.5569,93.9524,93.0444,93.2961,20158.0
2018-07-12 09:35:00,103.95,103.98,103.55,103.9,7004.0,93.458,93.4849,93.0983,93.413,7004.0
2018-07-12 09:40:00,103.93,104.01,103.72,103.72,11651.0,93.44,93.5119,93.2512,93.2512,11651.0
2018-07-12 09:45:00,103.67,104.05,103.67,104.05,8487.0,93.2062,93.5479,93.2062,93.5479,8487.0
2018-07-12 09:50:00,103.96,104.1,103.8,103.99,13046.0,93.467,93.5928,93.3231,93.4939,13046.0
2018-07-12 09:55:00,103.89,104.24,103.89,104.05,29998.0,93.404,93.7187,93.404,93.5479,29998.0
2018-07-12 10:00:00,104.05,104.54,104.05,104.43,20488.0,93.5479,93.9884,93.5479,93.8895,20488.0
2018-07-12 10:05:00,104.38,104.47,104.3,104.4,8898.0,93.8446,93.9255,93.7726,93.8625,8898.0
2018-07-12 10:10:00,104.4,104.43,104.21,104.26,10803.0,93.8625,93.8895,93.6917,93.7367,10803.0
2018-07-12 10:15:00,104.27,104.4,104.27,104.3,3601.0,93.7457,93.8625,93.7457,93.7726,3601.0
2018-07-12 10:20:00,104.27,104.3,104.17,104.17,6000.0,93.7457,93.7726,93.6558,93.6558,6000.0
2018-07-12 10:25:00,104.19,104.45,104.18,104.43,16607.0,93.6737,93.9075,93.6647,93.8895,16607.0
2018-07-12 10:30:00,104.54,104.8,104.53,104.7,10079.0,93.9884,94.2222,93.9794,94.1323,10079.0
2018-07-12 10:35:00,104.7,104.7,104.6,104.6,7260.0,94.1323,94.1323,94.0424,94.0424,7260.0
2018-07-12 10:40:00,104.59,104.59,104.42,104.46,5600.0,94.0334,94.0334,93.8805,93.9165,5600.0
2018-07-12 10:45:00,104.5,104.53,104.27,104.31,18475.0,93.9524,93.9794,93.7457,93.7816,18475.0
2018-07-12 10:50:00,104.28,104.37,104.25,104.28,16904.0,93.7547,93.8356,93.7277,93.7547,16904.0
2018-07-12 10:55:00,104.25,104.56,104.25,104.42,28727.0,93.7277,94.0064,93.7277,93.8805,28727.0
2018-07-12 11:00:00,104.41,104.53,104.37,104.49,9413.0,93.8715,93.9794,93.8356,93.9435,9413.0
2018-07-12 11:05:00,104.5,104.55,104.47,104.5,4800.0,93.9524,93.9974,93.9255,93.9524,4800.0
2018-07-12 11:10:00,104.5,104.52,104.44,104.48,9427.0,93.9524,93.9704,93.8985,93.9345,9427.0
2018-07-12 11:15:00,104.48,104.56,104.23,104.27,3932.0,93.9345,94.0064,93.7097,93.7457,3932.0
2018-07-12 11:20:00,104.24,104.33,104.19,104.25,6200.0,93.7187,93.7996,93.6737,93.7277,6200.0
2018-07-12 11:25:00,104.21,104.39,104.17,104.31,4742.0,93.6917,93.8535,93.6558,93.7816,4742.0
2018-07-12 11:30:00,104.38,104.45,104.36,104.39,2369.0,93.8446,93.9075,93.8266,93.8535,2369.0
2018-07-12 11:35:00,104.37,104.39,104.29,104.32,2100.0,93.8356,93.8535,93.7636,93.7906,2100.0
2018-07-12 11:40:00,104.4,104.43,104.31,104.39,4207.0,93.8625,93.8895,93.7816,93.8535,4207.0
2018-07-12 11:45:00,104.39,104.5,104.33,104.49,3550.0,93.8535,93.9524,93.7996,93.9435,3550.0
2018-07-12 11:50:00,104.45,104.6,104.45,104.59,9543.0,93.9075,94.0424,93.9075,94.0334,9543.0
2018-07-12 11:55:00,104.63,104.78,104.45,104.71,46997.0,94.0693,94.2042,93.9075,94.1413,46997.0
2018-07-12 12:00:00,104.78,104.78,104.59,104.61,5400.0,94.2042,94.2042,94.0334,94.0513,5400.0
2018-07-12 12:05:00,104.58,104.6,104.45,104.45,11707.0,94.0244,94.0424,93.9075,93.9075,11707.0
2018-07-12 12:10:00,104.45,104.54,104.4,104.4,5500.0,93.9075,93.9884,93.8625,93.8625,5500.0
2018-07-12 12:15:00,104.43,104.53,104.39,104.39,8100.0,93.8895,93.9794,93.8535,93.8535,8100.0
2018-07-12 12:20:00,104.36,104.43,104.36,104.38,2465.0,93.8266,93.8895,93.8266,93.8446,2465.0
2018-07-12 12:25:00,104.38,104.41,104.33,104.4,1800.0,93.8446,93.8715,93.7996,93.8625,1800.0
2018-07-12 12:30:00,104.41,104.44,104.37,104.42,2958.0,93.8715,93.8985,93.8356,93.8805,2958.0
2018-07-12 12:35:00,104.44,104.45,104.37,104.37,1200.0,93.8985,93.9075,93.8356,93.8356,1200.0
2018-07-12 12:40:00,104.39,104.4,104.28,104.4,3600.0,93.8535,93.8625,93.7547,93.8625,3600.0
2018-07-12 12:45:00,104.37,104.43,104.35,104.4,2400.0,93.8356,93.8895,93.8176,93.8625,2400.0
2018-07-12 12:50:00,104.4,104.42,104.36,104.39,4054.0,93.8625,93.8805,93.8266,93.8535,4054.0
2018-07-12 12:55:00,104.4,104.42,104.38,104.4,7815.0,93.8625,93.8805,93.8446,93.8625,7815.0
2018-07-12 13:00:00,104.4,104.5,104.38,104.44,12933.0,93.8625,93.9524,93.8446,93.8985,12933.0
2018-07-12 13:05:00,104.46,104.47,104.34,104.41,8433.0,93.9165,93.9255,93.8086,93.8715,8433.0
2018-07-12 13:10:00,104.4,104.47,104.39,104.47,1600.0,93.8625,93.9255,93.8535,93.9255,1600.0
2018-07-12 13:15:00,104.45,104.48,104.38,104.4,12117.0,93.9075,93.9345,93.8446,93.8625,12117.0
2018-07-12 13:20:00,104.36,104.39,104.34,104.39,2125.0,93.8266,93.8535,93.8086,93.8535,2125.0
2018-07-12 13:25:00,104.45,104.48,104.43,104.45,10351.0,93.9075,93.9345,93.8895,93.9075,10351.0
2018-07-12 13:30:00,104.44,104.47,104.35,104.35,2700.0,93.8985,93.9255,93.8176,93.8176,2700.0
2018-07-12 13:35:00,104.38,104.44,104.37,104.41,1109.0,93.8446,93.8985,93.8356,93.8715,1109.0
2018-07-12 13:40:00,104.45,104.45,104.3,104.3,11400.0,93.9075,93.9075,93.7726,93.7726,11400.0
2018-07-12 13:45:00,104.33,104.39,104.26,104.34,2733.0,93.7996,93.8535,93.7367,93.8086,2733.0
2018-07-12 13:50:00,104.35,104.35,104.18,104.18,2831.0,93.8176,93.8176,93.6647,93.6647,2831.0
2018-07-12 13:55:00,104.18,104.21,104.06,104.17,4600.0,93.6647,93.6917,93.5569,93.6558,4600.0
2018-07-12 14:00:00,104.09,104.19,104.07,104.17,7841.0,93.5838,93.6737,93.5658,93.6558,7841.0
2018-07-12 14:05:00,104.13,104.2,104.08,104.12,1794.0,93.6198,93.6827,93.5748,93.6108,1794.0
2018-07-12 14:10:00,104.1,104.18,104.07,104.12,7328.0,93.5928,93.6647,93.5658,93.6108,7328.0
2018-07-12 14:15:00,104.1,104.22,104.08,104.21,1400.0,93.5928,93.7007,93.5748,93.6917,1400.0
2018-07-12 14:20:00,104.19,104.28,104.18,104.27,1949.0,93.6737,93.7547,93.6647,93.7457,1949.0
2018-07-12 14:25:00,104.29,104.29,104.23,104.28,2803.0,93.7636,93.7636,93.7097,93.7547,2803.0
2018-07-12 14:30:00,104.24,104.24,104.16,104.18,800.0,93.7187,93.7187,93.6468,93.6647,800.0
2018-07-12 14:35:00,104.17,104.25,104.17,104.22,1132.0,93.6558,93.7277,93.6558,93.7007,1132.0
2018-07-12 14:40:00,104.22,104.24,104.2,104.24,1500.0,93.7007,93.7187,93.6827,93.7187,1500.0
2018-07-12 14:45:00,104.26,104.45,104.26,104.43,3399.0,93.7367,93.9075,93.7367,93.8895,3399.0
2018-07-12 14:50:00,104.45,104.53,104.43,104.48,10080.0,93.9075,93.9794,93.8895,93.9345,10080.0
2018-07-12 14:55:00,104.47,104.5,104.44,104.46,11725.0,93.9255,93.9524,93.8985,93.9165,11725.0
2018-07-12 15:00:00,104.46,104.5,104.42,104.47,32220.0,93.9165,93.9524,93.8805,93.9255,32220.0
2018-07-12 15:05:00,104.46,104.82,104.46,104.82,24789.0,93.9165,94.2401,93.9165,94.2401,24789.0
2018-07-12 15:10:00,104.75,104.78,104.57,104.63,62442.0,94.1772,94.2042,94.0154,94.0693,62442.0
2018-07-12 15:15:00,104.6,104.69,104.57,104.65,17450.0,94.0424,94.1233,94.0154,94.0873,17450.0
2018-07-12 15:20:00,104.65,104.73,104.42,104.44,10168.0,94.0873,94.1592,93.8805,93.8985,10168.0
2018-07-12 15:25:00,104.44,104.57,104.44,104.57,3356.0,93.8985,94.0154,93.8985,94.0154,3356.0
2018-07-12 15:30:00,104.55,104.55,104.47,104.54,5043.0,93.9974,93.9974,93.9255,93.9884,5043.0
2018-07-12 15:35:00,104.54,104.55,104.43,104.48,6024.0,93.9884,93.9974,93.8895,93.9345,6024.0
2018-07-12 15:40:00,104.45,104.5,104.39,104.39,22117.0,93.9075,93.9524,93.8535,93.8535,22117.0
2018-07-12 15:45:00,104.36,104.5,104.35,104.46,10683.0,93.8266,93.9524,93.8176,93.9165,10683.0
2018-07-12 15:50:00,104.44,104.7,104.44,104.64,135714.0,93.8985,94.1323,93.8985,94.0783,135714.0
2018-07-12 15:55:00,104.63,104.66,104.52,104.56,149098.0,94.0693,94.0963,93.9704,94.0064,149098.0
2018-07-13 09:30:00,104.59,104.69,104.35,104.68,12021.0,94.0334,94.1233,93.8176,94.1143,12021.0
2018-07-13 09:35:00,104.81,104.92,104.73,104.75,8258.0,94.2312,94.3301,94.1592,94.1772,8258.0
2018-07-13 09:40:00,104.8,104.84,104.52,104.63,5462.0,94.2222,94.2581,93.9704,94.0693,5462.0
2018-07-13 09:45:00,104.54,104.68,104.14,104.58,10425.0,93.9884,94.1143,93.6288,94.0244,10425.0
2018-07-13 09:50:00,104.64,104.65,104.48,104.64,5900.0,94.0783,94.0873,93.9345,94.0783,5900.0
2018-07-13 09:55:00,104.59,104.9,104.57,104.9,4100.0,94.0334,94.3121,94.0154,94.3121,4100.0
2018-07-13 10:00:00,104.81,105.07,104.78,104.92,5914.0,94.2312,94.4649,94.2042,94.3301,5914.0
2018-07-13 10:05:00,104.93,105.05,104.83,105.05,2713.0,94.339,94.4469,94.2491,94.4469,2713.0
2018-07-13 10:10:00,105.0,105.05,104.84,104.86,14900.0,94.402,94.4469,94.2581,94.2761,14900.0
2018-07-13 10:15:00,104.88,104.89,104.8,104.87,1935.0,94.2941,94.3031,94.2222,94.2851,1935.0
2018-07-13 10:20:00,104.88,104.95,104.84,104.84,1511.0,94.2941,94.357,94.2581,94.2581,1511.0
2018-07-13 10:25:00,104.85,104.92,104.81,104.83,3224.0,94.2671,94.3301,94.2312,94.2491,3224.0
2018-07-13 10:30:00,104.83,104.87,104.76,104.83,1329.0,94.2491,94.2851,94.1862,94.2491,1329.0
2018-07-13 10:35:00,104.77,104.94,104.77,104.92,9535.0,94.1952,94.348,94.1952,94.3301,9535.0
2018-07-13 10:40:00,104.92,105.07,104.76,104.76,3460.0,94.3301,94.4649,94.1862,94.1862,3460.0
2018-07-13 10:45:00,104.76,104.91,104.73,104.79,4833.0,94.1862,94.3211,94.1592,94.2132,4833.0
2018-07-13 10:50:00,104.79,104.99,104.78,104.95,2405.0,94.2132,94.393,94.2042,94.357,2405.0
2018-07-13 10:55:00,104.9,104.96,104.83,104.95,1200.0,94.3121,94.366,94.2491,94.357,1200.0
2018-07-13 11:00:00,104.95,104.99,104.91,104.95,2400.0,94.357,94.393,94.3211,94.357,2400.0
2018-07-13 11:05:00,104.93,105.0,104.84,104.95,1902.0,94.339,94.402,94.2581,94.357,1902.0
2018-07-13 11:10:00,104.92,104.93,104.7,104.9,20121.0,94.3301,94.339,94.1323,94.3121,20121.0
2018-07-13 11:15:00,104.9,104.95,104.86,104.87,7851.0,94.3121,94.357,94.2761,94.2851,7851.0
2018-07-13 11:20:00,104.87,104.88,104.82,104.85,1500.0,94.2851,94.2941,94.2401,94.2671,1500.0
2018-07-13 11:25:00,104.83,104.83,104.64,104.64,3000.0,94.2491,94.2491,94.0783,94.0783,3000.0
2018-07-13 11:30:00,104.65,104.79,104.64,104.75,3662.0,94.0873,94.2132,94.0783,94.1772,3662.0
2018-07-13 11:35:00,104.73,104.73,104.72,104.73,177.0,94.1592,94.1592,94.1502,94.1592,177.0
2018-07-13 11:40:00,104.75,104.81,104.64,104.81,5075.0,94.1772,94.2312,94.0783,94.2312,5075.0
2018-07-13 11:45:00,104.78,104.78,104.67,104.73,2749.0,94.2042,94.2042,94.1053,94.1592,2749.0
2018-07-13 11:50:00,104.73,104.8,104.73,104.8,733.0,94.1592,94.2222,94.1592,94.2222,733.0
2018-07-13 11:55:00,104.79,104.79,104.72,104.78,1485.0,94.2132,94.2132,94.1502,94.2042,1485.0
2018-07-13 12:00:00,104.79,104.8,104.71,104.75,2500.0,94.2132,94.2222,94.1413,94.1772,2500.0
2018-07-13 12:05:00,104.76,104.82,104.75,104.81,1528.0,94.1862,94.2401,94.1772,94.2312,1528.0
2018-07-13 12:10:00,104.83,104.87,104.82,104.85,3900.0,94.2491,94.2851,94.2401,94.2671,3900.0
2018-07-13 12:15:00,104.88,104.92,104.88,104.88,600.0,94.2941,94.3301,94.2941,94.2941,600.0
2018-07-13 12:20:00,104.88,104.89,104.81,104.83,2429.0,94.2941,94.3031,94.2312,94.2491,2429.0
2018-07-13 12:25:00,104.85,104.86,104.84,104.84,461.0,94.2671,94.2761,94.2581,94.2581,461.0
2018-07-13 12:30:00,104.81,104.81,104.73,104.73,1004.0,94.2312,94.2312,94.1592,94.1592,1004.0
2018-07-13 12:35:00,104.77,104.78,104.65,104.78,4416.0,94.1952,94.2042,94.0873,94.2042,4416.0
2018-07-13 12:40:00,104.79,104.89,104.73,104.87,902.0,94.2132,94.3031,94.1592,94.2851,902.0
2018-07-13 12:45:00,104.87,104.9,104.87,104.89,1100.0,94.2851,94.3121,94.2851,94.3031,1100.0
2018-07-13 12:50:00,104.91,104.91,104.79,104.84,900.0,94.3211,94.3211,94.2132,94.2581,900.0
2018-07-13 12:55:00,104.81,104.83,104.77,104.79,938.0,94.2312,94.2491,94.1952,94.2132,938.0
2018-07-13 13:00:00,104.83,104.95,104.81,104.95,2100.0,94.2491,94.357,94.2312,94.357,2100.0
2018-07-13 13:05:00,104.9,104.94,104.81,104.81,3016.0,94.3121,94.348,94.2312,94.2312,3016.0
2018-07-13 13:10:00,104.84,104.89,104.8,104.85,1800.0,94.2581,94.3031,94.2222,94.2671,1800.0
2018-07-13 13:15:00,104.84,104.88,104.79,104.88,2200.0,94.2581,94.2941,94.2132,94.2941,2200.0
2018-07-13 13:20:00,104.86,104.91,104.85,104.9,3450.0,94.2761,94.3211,94.2671,94.3121,3450.0
2018-07-13 13:25:00,104.88,104.91,104.8,104.83,4559.0,94.2941,94.3211,94.2222,94.2491,4559.0
2018-07-13 13:30:00,104.87,104.94,104.82,104.88,7900.0,94.2851,94.348,94.2401,94.2941,7900.0
2018-07-13 13:35:00,104.87,104.91,104.84,104.85,19893.0,94.2851,94.3211,94.2581,94.2671,19893.0
2018-07-13 13:40:00,104.86,104.93,104.81,104.83,1700.0,94.2761,94.339,94.2312,94.2491,1700.0
2018-07-13 13:45:00,104.85,104.86,104.76,104.77,4177.0,94.2671,94.2761,94.1862,94.1952,4177.0
2018-07-13 13:50:00,104.78,104.87,104.76,104.87,2655.0,94.2042,94.2851,94.1862,94.2851,2655.0
2018-07-13 13:55:00,104.87,104.91,104.82,104.91,2900.0,94.2851,94.3211,94.2401,94.3211,2900.0
2018-07-13 14:00:00,104.84,104.91,104.84,104.9,4663.0,94.2581,94.3211,94.2581,94.3121,4663.0
2018-07-13 14:05:00,104.9,104.9,104.86,104.89,6575.0,94.3121,94.3121,94.2761,94.3031,6575.0
2018-07-13 14:10:00,104.86,104.87,104.81,104.84,4950.0,94.2761,94.2851,94.2312,94.2581,4950.0
2018-07-13 14:15:00,104.85,104.9,104.84,104.84,2867.0,94.2671,94.3121,94.2581,94.2581,2867.0
2018-07-13 14:20:00,104.84,104.9,104.84,104.86,2974.0,94.2581,94.3121,94.2581,94.2761,2974.0
2018-07-13 14:25:00,104.88,104.9,104.86,104.88,2112.0,94.2941,94.3121,94.2761,94.2941,2112.0
2018-07-13 14:30:00,104.86,104.9,104.84,104.85,1500.0,94.2761,94.3121,94.2581,94.2671,1500.0
2018-07-13 14:35:00,104.83,104.88,104.81,104.88,6800.0,94.2491,94.2941,94.2312,94.2941,6800.0
2018-07-13 14:40:00,104.86,104.9,104.86,104.88,2613.0,94.2761,94.3121,94.2761,94.2941,2613.0
2018-07-13 14:45:00,104.9,104.9,104.85,104.87,3671.0,94.3121,94.3121,94.2671,94.2851,3671.0
2018-07-13 14:50:00,104.88,104.9,104.87,104.89,3823.0,94.2941,94.3121,94.2851,94.3031,3823.0
2018-07-13 14:55:00,104.9,104.9,104.84,104.84,4748.0,94.3121,94.3121,94.2581,94.2581,4748.0
2018-07-13 15:00:00,104.86,104.86,104.75,104.85,4773.0,94.2761,94.2761,94.1772,94.2671,4773.0
2018-07-13 15:05:00,104.82,104.87,104.8,104.83,3981.0,94.2401,94.2851,94.2222,94.2491,3981.0
2018-07-13 15:10:00,104.82,104.87,104.76,104.8,3900.0,94.2401,94.2851,94.1862,94.2222,3900.0
2018-07-13 15:15:00,104.83,104.87,104.8,104.81,7932.0,94.2491,94.2851,94.2222,94.2312,7932.0
2018-07-13 15:20:00,104.83,104.85,104.76,104.81,2953.0,94.2491,94.2671,94.1862,94.2312,2953.0
2018-07-13 15:25:00,104.81,104.83,104.75,104.76,4601.0,94.2312,94.2491,94.1772,94.1862,4601.0
2018-07-13 15:30:00,104.78,104.88,104.77,104.85,6654.0,94.2042,94.2941,94.1952,94.2671,6654.0
2018-07-13 15:35:00,104.86,104.95,104.83,104.95,6904.0,94.2761,94.357,94.2491,94.357,6904.0
2018-07-13 15:40:00,104.92,104.94,104.84,104.85,6875.0,94.3301,94.348,94.2581,94.2671,6875.0
2018-07-13 15:45:00,104.86,104.87,104.81,104.85,11065.0,94.2761,94.2851,94.2312,94.2671,11065.0
2018-07-13 15:50:00,104.88,104.97,104.82,104.84,14574.0,94.2941,94.375,94.2401,94.2581,14574.0
2018-07-13 15:55:00,104.84,104.92,104.83,104.85,23030.0,94.2581,94.3301,94.2491,94.2671,23030.0
2018-07-16 09:30:00,104.7,104.7,104.21,104.21,12423.0,94.1323,94.1323,93.6917,93.6917,12423.0
2018-07-16 09:35:00,104.33,104.35,104.14,104.26,6605.0,93.7996,93.8176,93.6288,93.7367,6605.0
2018-07-16 09:40:00,104.24,104.33,104.13,104.31,6479.0,93.7187,93.7996,93.6198,93.7816,6479.0
2018-07-16 09:45:00,104.34,104.63,104.08,104.54,9527.0,93.8086,94.0693,93.5748,93.9884,9527.0
2018-07-16 09:50:00,104.53,104.72,104.53,104.59,14418.0,93.9794,94.1502,93.9794,94.0334,14418.0
2018-07-16 09:55:00,104.59,104.67,104.49,104.6,8124.0,94.0334,94.1053,93.9435,94.0424,8124.0
2018-07-16 10:00:00,104.6,104.66,104.54,104.56,9091.0,94.0424,94.0963,93.9884,94.0064,9091.0
2018-07-16 10:05:00,104.59,104.63,104.48,104.48,9413.0,94.0334,94.0693,93.9345,93.9345,9413.0
2018-07-16 10:10:00,104.5,104.56,104.44,104.44,9564.0,93.9524,94.0064,93.8985,93.8985,9564.0
2018-07-16 10:15:00,104.47,104.54,104.43,104.45,3213.0,93.9255,93.9884,93.8895,93.9075,3213.0
2018-07-16 10:20:00,104.46,104.5,104.29,104.39,12600.0,93.9165,93.9524,93.7636,93.8535,12600.0
2018-07-16 10:25:00,104.39,104.58,104.39,104.48,20750.0,93.8535,94.0244,93.8535,93.9345,20750.0
2018-07-16 10:30:00,104.48,104.55,104.39,104.53,22163.0,93.9345,93.9974,93.8535,93.9794,22163.0
2018-07-16 10:35:00,104.5,104.66,104.49,104.56,11186.0,93.9524,94.0963,93.9435,94.0064,11186.0
2018-07-16 10:40:00,104.55,104.55,104.37,104.41,7800.0,93.9974,93.9974,93.8356,93.8715,7800.0
2018-07-16 10:45:00,104.37,104.37,104.15,104.15,7904.0,93.8356,93.8356,93.6378,93.6378,7904.0
2018-07-16 10:50:00,104.13,104.29,104.13,104.22,6165.0,93.6198,93.7636,93.6198,93.7007,6165.0
2018-07-16 10:55:00,104.18,104.2,104.09,104.11,4205.0,93.6647,93.6827,93.5838,93.6018,4205.0
2018-07-16 11:00:00,104.1,104.23,104.1,104.18,2502.0,93.5928,93.7097,93.5928,93.6647,2502.0
2018-07-16 11:05:00,104.17,104.19,104.01,104.15,9065.0,93.6558,93.6737,93.5119,93.6378,9065.0
2018-07-16 11:10:00,104.11,104.28,104.11,104.2,4110.0,93.6018,93.7547,93.6018,93.6827,4110.0
2018-07-16 11:15:00,104.22,104.28,104.12,104.28,6698.0,93.7007,93.7547,93.6108,93.7547,6698.0
2018-07-16 11:20:00,104.25,104.35,104.12,104.17,5752.0,93.7277,93.8176,93.6108,93.6558,5752.0
2018-07-16 11:25:00,104.19,104.29,104.16,104.23,4919.0,93.6737,93.7636,93.6468,93.7097,4919.0
2018-07-16 11:30:00,104.23,104.23,104.15,104.15,4155.0,93.7097,93.7097,93.6378,93.6378,4155.0
2018-07-16 11:35:00,104.16,104.38,104.15,104.38,10930.0,93.6468,93.8446,93.6378,93.8446,10930.0
2018-07-16 11:40:00,104.37,104.49,104.35,104.48,3605.0,93.8356,93.9435,93.8176,93.9345,3605.0
2018-07-16 11:45:00,104.45,104.48,104.26,104.42,5738.0,93.9075,93.9345,93.7367,93.8805,5738.0
2018-07-16 11:50:00,104.42,104.45,104.26,104.38,9100.0,93.8805,93.9075,93.7367,93.8446,9100.0
2018-07-16 11:55:00,104.4,104.55,104.34,104.47,3700.0,93.8625,93.9974,93.8086,93.9255,3700.0
2018-07-16 12:00:00,104.47,104.56,104.47,104.5,2337.0,93.9255,94.0064,93.9255,93.9524,2337.0
2018-07-16 12:05:00,104.53,104.54,104.51,104.54,1433.0,93.9794,93.9884,93.9614,93.9884,1433.0
2018-07-16 12:10:00,104.51,104.51,104.25,104.34,13340.0,93.9614,93.9614,93.7277,93.8086,13340.0
2018-07-16 12:15:00,104.34,104.45,104.34,104.42,2100.0,93.8086,93.9075,93.8086,93.8805,2100.0
2018-07-16 12:20:00,104.44,104.57,104.43,104.53,3642.0,93.8985,94.0154,93.8895,93.9794,3642.0
2018-07-16 12:25:00,104.53,104.54,104.44,104.53,6565.0,93.9794,93.9884,93.8985,93.9794,6565.0
2018-07-16 12:30:00,104.52,104.55,104.34,104.37,7440.0,93.9704,93.9974,93.8086,93.8356,7440.0
2018-07-16 12:35:00,104.33,104.45,104.33,104.39,4222.0,93.7996,93.9075,93.7996,93.8535,4222.0
2018-07-16 12:40:00,104.38,104.39,104.26,104.39,11354.0,93.8446,93.8535,93.7367,93.8535,11354.0
2018-07-16 12:45:00,104.37,104.46,104.37,104.38,3800.0,93.8356,93.9165,93.8356,93.8446,3800.0
2018-07-16 12:50:00,104.39,104.48,104.37,104.45,3000.0,93.8535,93.9345,93.8356,93.9075,3000.0
2018-07-16 12:55:00,104.48,104.49,104.47,104.49,7301.0,93.9345,93.9435,93.9255,93.9435,7301.0
2018-07-16 13:00:00,104.49,104.56,104.38,104.56,13082.0,93.9435,94.0064,93.8446,94.0064,13082.0
2018-07-16 13:05:00,104.59,104.62,104.49,104.51,3229.0,94.0334,94.0603,93.9435,93.9614,3229.0
2018-07-16 13:10:00,104.5,104.5,104.37,104.48,8770.0,93.9524,93.9524,93.8356,93.9345,8770.0
2018-07-16 13:15:00,104.39,104.49,104.36,104.43,2700.0,93.8535,93.9435,93.8266,93.8895,2700.0
2018-07-16 13:20:00,104.44,104.47,104.29,104.3,5300.0,93.8985,93.9255,93.7636,93.7726,5300.0
2018-07-16 13:25:00,104.3,104.36,104.19,104.21,3687.0,93.7726,93.8266,93.6737,93.6917,3687.0
2018-07-16 13:30:00,104.2,104.26,104.15,104.26,6032.0,93.6827,93.7367,93.6378,93.7367,6032.0
2018-07-16 13:35:00,104.36,104.38,104.31,104.32,2543.0,93.8266,93.8446,93.7816,93.7906,2543.0
2018-07-16 13:40:00,104.3,104.33,104.21,104.33,3521.0,93.7726,93.7996,93.6917,93.7996,3521.0
2018-07-16 13:45:00,104.39,104.44,104.3,104.36,2101.0,93.8535,93.8985,93.7726,93.8266,2101.0
2018-07-16 13:50:00,104.28,104.3,104.21,104.28,2184.0,93.7547,93.7726,93.6917,93.7547,2184.0
2018-07-16 13:55:00,104.25,104.33,104.25,104.33,2700.0,93.7277,93.7996,93.7277,93.7996,2700.0
2018-07-16 14:00:00,104.36,104.37,104.3,104.31,2410.0,93.8266,93.8356,93.7726,93.7816,2410.0
2018-07-16 14:05:00,104.3,104.44,104.26,104.44,3240.0,93.7726,93.8985,93.7367,93.8985,3240.0
2018-07-16 14:10:00,104.45,104.45,104.38,104.44,1852.0,93.9075,93.9075,93.8446,93.8985,1852.0
2018-07-16 14:15:00,104.39,104.39,104.28,104.34,2882.0,93.8535,93.8535,93.7547,93.8086,2882.0
2018-07-16 14:20:00,104.34,104.35,104.2,104.25,4865.0,93.8086,93.8176,93.6827,93.7277,4865.0
2018-07-16 14:25:00,104.28,104.32,104.2,104.2,3438.0,93.7547,93.7906,93.6827,93.6827,3438.0
2018-07-16 14:30:00,104.21,104.21,104.08,104.08,3269.0,93.6917,93.6917,93.5748,93.5748,3269.0
2018-07-16 14:35:00,104.07,104.14,104.05,104.1,2415.0,93.5658,93.6288,93.5479,93.5928,2415.0
2018-07-16 14:40:00,104.09,104.13,103.97,104.05,4022.0,93.5838,93.6198,93.4759,93.5479,4022.0
2018-07-16 14:45:00,104.02,104.22,104.02,104.17,2819.0,93.5209,93.7007,93.5209,93.6558,2819.0
2018-07-16 14:50:00,104.2,104.21,104.07,104.08,4440.0,93.6827,93.6917,93.5658,93.5748,4440.0
2018-07-16 14:55:00,104.09,104.18,104.09,104.12,4019.0,93.5838,93.6647,93.5838,93.6108,4019.0
2018-07-16 15:00:00,104.14,104.17,104.02,104.02,6219.0,93.6288,93.6558,93.5209,93.5209,6219.0
2018-07-16 15:05:00,104.0,104.18,104.0,104.18,3085.0,93.5029,93.6647,93.5029,93.6647,3085.0
2018-07-16 15:10:00,104.16,104.17,104.11,104.15,4028.0,93.6468,93.6558,93.6018,93.6378,4028.0
2018-07-16 15:15:00,104.16,104.17,104.06,104.14,7037.0,93.6468,93.6558,93.5569,93.6288,7037.0
2018-07-16 15:20:00,104.12,104.17,104.09,104.11,6727.0,93.6108,93.6558,93.5838,93.6018,6727.0
2018-07-16 15:25:00,104.11,104.14,104.07,104.08,6324.0,93.6018,93.6288,93.5658,93.5748,6324.0
2018-07-16 15:30:00,104.08,104.13,103.96,103.96,20866.0,93.5748,93.6198,93.467,93.467,20866.0
2018-07-16 15:35:00,103.97,104.14,103.97,104.11,13366.0,93.4759,93.6288,93.4759,93.6018,13366.0
2018-07-16 15:40:00,104.12,104.16,104.1,104.12,16533.0,93.6108,93.6468,93.5928,93.6108,16533.0
2018-07-16 15:45:00,104.13,104.19,104.09,104.18,12690.0,93.6198,93.6737,93.5838,93.6647,12690.0
2018-07-16 15:50:00,104.16,104.24,104.13,104.2,25125.0,93.6468,93.7187,93.6198,93.6827,25125.0
2018-07-16 15:55:00,104.2,104.22,104.13,104.16,40717.0,93.6827,93.7007,93.6198,93.6468,40717.0
2018-07-17 09:30:00,103.62,104.1,103.62,104.1,16700.0,93.1613,93.5928,93.1613,93.5928,16700.0
2018-07-17 09:35:00,104.13,104.3,103.97,104.0,14871.0,93.6198,93.7726,93.4759,93.5029,14871.0
2018-07-17 09:40:00,104.12,104.12,103.79,103.83,6608.0,93.6108,93.6108,93.3141,93.3501,6608.0
2018-07-17 09:45:00,103.76,103.92,103.63,103.82,8228.0,93.2871,93.431,93.1703,93.3411,8228.0
2018-07-17 09:50:00,103.93,103.93,103.73,103.74,5170.0,93.44,93.44,93.2602,93.2692,5170.0
2018-07-17 09:55:00,103.67,103.89,103.65,103.81,5900.0,93.2062,93.404,93.1882,93.3321,5900.0
2018-07-17 10:00:00,103.86,104.11,103.83,103.89,4252.0,93.377,93.6018,93.3501,93.404,4252.0
2018-07-17 10:05:00,104.04,104.09,103.9,104.0,22635.0,93.5389,93.5838,93.413,93.5029,22635.0
2018-07-17 10:10:00,104.05,104.26,103.94,104.26,4104.0,93.5479,93.7367,93.449,93.7367,4104.0
2018-07-17 10:15:00,104.3,104.52,104.3,104.5,4593.0,93.7726,93.9704,93.7726,93.9524,4593.0
2018-07-17 10:20:00,104.46,104.52,104.35,104.35,23853.0,93.9165,93.9704,93.8176,93.8176,23853.0
2018-07-17 10:25:00,104.37,104.48,104.31,104.39,10734.0,93.8356,93.9345,93.7816,93.8535,10734.0
2018-07-17 10:30:00,104.37,104.73,104.29,104.65,20936.0,93.8356,94.1592,93.7636,94.0873,20936.0
2018-07-17 10:35:00,104.71,104.79,104.6,104.78,32837.0,94.1413,94.2132,94.0424,94.2042,32837.0
2018-07-17 10:40:00,104.78,104.93,104.75,104.88,9500.0,94.2042,94.339,94.1772,94.2941,9500.0
2018-07-17 10:45:00,104.91,104.91,104.68,104.68,9762.0,94.3211,94.3211,94.1143,94.1143,9762.0
2018-07-17 10:50:00,104.66,104.8,104.61,104.74,11544.0,94.0963,94.2222,94.0513,94.1682,11544.0
2018-07-17 10:55:00,104.78,104.78,104.53,104.53,22215.0,94.2042,94.2042,93.9794,93.9794,22215.0
2018-07-17 11:00:00,104.58,104.62,104.55,104.55,18446.0,94.0244,94.0603,93.9974,93.9974,18446.0
2018-07-17 11:05:00,104.59,104.78,104.57,104.65,35027.0,94.0334,94.2042,94.0154,94.0873,35027.0
2018-07-17 11:10:00,104.67,104.78,104.64,104.73,12855.0,94.1053,94.2042,94.0783,94.1592,12855.0
2018-07-17 11:15:00,104.72,104.83,104.64,104.81,6400.0,94.1502,94.2491,94.0783,94.2312,6400.0
2018-07-17 11:20:00,104.84,104.84,104.57,104.82,25692.0,94.2581,94.2581,94.0154,94.2401,25692.0
2018-07-17 11:25:00,104.81,104.81,104.64,104.67,6702.0,94.2312,94.2312,94.0783,94.1053,6702.0
2018-07-17 11:30:00,104.69,104.73,104.55,104.62,5300.0,94.1233,94.1592,93.9974,94.0603,5300.0
2018-07-17 11:35:00,104.59,104.7,104.52,104.7,9648.0,94.0334,94.1323,93.9704,94.1323,9648.0
2018-07-17 11:40:00,104.7,104.7,104.62,104.7,5229.0,94.1323,94.1323,94.0603,94.1323,5229.0
2018-07-17 11:45:00,104.7,105.12,104.69,104.99,45173.0,94.1323,94.5099,94.1233,94.393,45173.0
2018-07-17 11:50:00,104.98,104.98,104.82,104.85,22908.0,94.384,94.384,94.2401,94.2671,22908.0
2018-07-17 11:55:00,104.86,104.92,104.82,104.83,14802.0,94.2761,94.3301,94.2401,94.2491,14802.0
2018-07-17 12:00:00,104.86,104.87,104.67,104.73,16076.0,94.2761,94.2851,94.1053,94.1592,16076.0
2018-07-17 12:05:00,104.7,104.7,104.67,104.7,10486.0,94.1323,94.1323,94.1053,94.1323,10486.0
2018-07-17 12:10:00,104.74,104.97,104.74,104.97,4454.0,94.1682,94.375,94.1682,94.375,4454.0
2018-07-17 12:15:00,104.95,105.29,104.95,105.01,9517.0,94.357,94.6627,94.357,94.411,9517.0
2018-07-17 12:20:00,104.99,105.15,104.99,105.15,2999.0,94.393,94.5368,94.393,94.5368,2999.0
2018-07-17 12:25:00,105.14,105.26,105.04,105.2,8274.0,94.5278,94.6357,94.4379,94.5818,8274.0
2018-07-17 12:30:00,105.2,105.24,105.05,105.05,13930.0,94.5818,94.6178,94.4469,94.4469,13930.0
2018-07-17 12:35:00,105.07,105.23,105.0,105.13,20756.0,94.4649,94.6088,94.402,94.5189,20756.0
2018-07-17 12:40:00,105.15,105.28,105.09,105.21,41766.0,94.5368,94.6537,94.4829,94.5908,41766.0
2018-07-17 12:45:00,105.17,105.17,105.05,105.11,16825.0,94.5548,94.5548,94.4469,94.5009,16825.0
2018-07-17 12:50:00,105.09,105.22,105.03,105.22,5500.0,94.4829,94.5998,94.429,94.5998,5500.0
2018-07-17 12:55:00,105.22,105.25,105.14,105.15,40363.0,94.5998,94.6267,94.5278,94.5368,40363.0
2018-07-17 13:00:00,105.19,105.38,105.1,105.38,28928.0,94.5728,94.7436,94.4919,94.7436,28928.0
2018-07-17 13:05:00,105.46,105.57,105.35,105.44,21018.0,94.8156,94.9144,94.7167,94.7976,21018.0
2018-07-17 13:10:00,105.4,105.54,105.38,105.48,37055.0,94.7616,94.8875,94.7436,94.8335,37055.0
2018-07-17 13:15:00,105.45,105.5,105.3,105.31,39387.0,94.8066,94.8515,94.6717,94.6807,39387.0
2018-07-17 13:20:00,105.31,105.48,105.31,105.42,26358.0,94.6807,94.8335,94.6807,94.7796,26358.0
2018-07-17 13:25:00,105.45,105.51,105.35,105.41,83045.0,94.8066,94.8605,94.7167,94.7706,83045.0
2018-07-17 13:30:00,105.44,105.69,105.4,105.48,44189.0,94.7976,95.0223,94.7616,94.8335,44189.0
2018-07-17 13:35:00,105.5,105.58,105.37,105.4,22040.0,94.8515,94.9234,94.7346,94.7616,22040.0
2018-07-17 13:40:00,105.4,105.44,105.36,105.44,3900.0,94.7616,94.7976,94.7256,94.7976,3900.0
2018-07-17 13:45:00,105.44,105.58,105.44,105.58,4450.0,94.7976,94.9234,94.7976,94.9234,4450.0
2018-07-17 13:50:00,105.6,105.6,105.39,105.47,17728.0,94.9414,94.9414,94.7526,94.8245,17728.0
2018-07-17 13:55:00,105.48,105.5,105.33,105.35,11514.0,94.8335,94.8515,94.6987,94.7167,11514.0
2018-07-17 14:00:00,105.34,105.37,105.3,105.35,9205.0,94.7077,94.7346,94.6717,94.7167,9205.0
2018-07-17 14:05:00,105.34,105.37,105.33,105.35,7763.0,94.7077,94.7346,94.6987,94.7167,7763.0
2018-07-17 14:10:00,105.34,105.35,105.24,105.34,3281.0,94.7077,94.7167,94.6178,94.7077,3281.0
2018-07-17 14:15:00,105.3,105.31,105.2,105.23,4063.0,94.6717,94.6807,94.5818,94.6088,4063.0
2018-07-17 14:20:00,105.2,105.4,105.17,105.33,10819.0,94.5818,94.7616,94.5548,94.6987,10819.0
2018-07-17 14:25:00,105.36,105.45,105.32,105.45,20385.0,94.7256,94.8066,94.6897,94.8066,20385.0
2018-07-17 14:30:00,105.42,105.43,105.31,105.43,8226.0,94.7796,94.7886,94.6807,94.7886,8226.0
2018-07-17 14:35:00,105.43,105.52,105.33,105.33,136324.0,94.7886,94.8695,94.6987,94.6987,136324.0
2018-07-17 14:40:00,105.33,105.4,105.22,105.25,18326.0,94.6987,94.7616,94.5998,94.6267,18326.0
2018-07-17 14:45:00,105.25,105.4,105.25,105.3,8130.0,94.6267,94.7616,94.6267,94.6717,8130.0
2018-07-17 14:50:00,105.31,105.54,105.29,105.48,88910.0,94.6807,94.8875,94.6627,94.8335,88910.0
2018-07-17 14:55:00,105.47,105.51,105.4,105.48,11074.0,94.8245,94.8605,94.7616,94.8335,11074.0
2018-07-17 15:00:00,105.5,105.53,105.42,105.45,8634.0,94.8515,94.8785,94.7796,94.8066,8634.0
2018-07-17 15:05:00,105.48,105.57,105.48,105.57,5204.0,94.8335,94.9144,94.8335,94.9144,5204.0
2018-07-17 15:10:00,105.55,105.6,105.5,105.56,7600.0,94.8965,94.9414,94.8515,94.9055,7600.0
2018-07-17 15:15:00,105.56,105.59,105.52,105.52,8459.0,94.9055,94.9324,94.8695,94.8695,8459.0
2018-07-17 15:20:00,105.54,105.69,105.53,105.59,9561.0,94.8875,95.0223,94.8785,94.9324,9561.0
2018-07-17 15:25:00,105.58,105.6,105.48,105.5,6805.0,94.9234,94.9414,94.8335,94.8515,6805.0
2018-07-17 15:30:00,105.5,105.55,105.43,105.43,9085.0,94.8515,94.8965,94.7886,94.7886,9085.0
2018-07-17 15:35:00,105.44,105.52,105.4,105.49,6047.0,94.7976,94.8695,94.7616,94.8425,6047.0
2018-07-17 15:40:00,105.54,105.78,105.53,105.77,12258.0,94.8875,95.1033,94.8785,95.0943,12258.0
2018-07-17 15:45:00,105.76,105.97,105.73,105.97,14130.0,95.0853,95.2741,95.0583,95.2741,14130.0
2018-07-17 15:50:00,105.95,106.04,105.75,105.89,32623.0,95.2561,95.337,95.0763,95.2021,32623.0
2018-07-17 15:55:00,105.89,105.97,105.81,105.87,73186.0,95.2021,95.2741,95.1302,95.1842,73186.0
2018-07-18 09:30:00,107.62,109.15,107.45,108.76,62349.0,96.7575,98.1331,96.6047,97.7825,62349.0
2018-07-18 09:35:00,108.76,109.0,108.39,108.88,22349.0,97.7825,97.9982,97.4498,97.8904,22349.0
2018-07-18 09:40:00,108.8,108.85,108.46,108.56,45452.0,97.8184,97.8634,97.5127,97.6027,45452.0
2018-07-18 09:45:00,108.56,109.11,108.34,108.83,37866.0,97.6027,98.0971,97.4049,97.8454,37866.0
2018-07-18 09:50:00,108.88,109.32,108.84,109.22,14064.0,97.8904,98.2859,97.8544,98.196,14064.0
2018-07-18 09:55:00,109.27,109.45,108.95,109.17,23828.0,98.241,98.4028,97.9533,98.1511,23828.0
2018-07-18 10:00:00,109.22,109.41,109.13,109.25,10684.0,98.196,98.3669,98.1151,98.223,10684.0
2018-07-18 10:05:00,109.23,109.29,108.57,108.66,26403.0,98.205,98.259,97.6116,97.6926,26403.0
2018-07-18 10:10:00,108.66,108.68,108.34,108.45,6869.0,97.6926,97.7105,97.4049,97.5038,6869.0
2018-07-18 10:15:00,108.46,108.47,108.01,108.2,10230.0,97.5127,97.5217,97.1082,97.279,10230.0
2018-07-18 10:20:00,108.19,108.59,108.19,108.5,18255.0,97.27,97.6296,97.27,97.5487,18255.0
2018-07-18 10:25:00,108.4,109.1,108.4,109.09,31755.0,97.4588,98.0882,97.4588,98.0792,31755.0
2018-07-18 10:30:00,109.01,109.09,108.48,108.88,11586.0,98.0072,98.0792,97.5307,97.8904,11586.0
2018-07-18 10:35:00,108.78,109.36,108.7,109.32,18734.0,97.8005,98.3219,97.7285,98.2859,18734.0
2018-07-18 10:40:00,109.4,109.4,109.1,109.35,12332.0,98.3579,98.3579,98.0882,98.3129,12332.0
2018-07-18 10:45:00,109.3,109.65,109.3,109.6,18057.0,98.268,98.5826,98.268,98.5377,18057.0
2018-07-18 10:50:00,109.62,109.75,109.4,109.75,14587.0,98.5557,98.6725,98.3579,98.6725,14587.0
2018-07-18 10:55:00,109.78,109.8,109.51,109.63,18280.0,98.6995,98.7175,98.4568,98.5647,18280.0
2018-07-18 11:00:00,109.58,109.61,109.29,109.29,7115.0,98.5197,98.5467,98.259,98.259,7115.0
2018-07-18 11:05:00,109.29,109.35,109.01,109.19,13000.0,98.259,98.3129,98.0072,98.1691,13000.0
2018-07-18 11:10:00,109.16,109.43,109.15,109.29,7361.0,98.1421,98.3848,98.1331,98.259,7361.0
2018-07-18 11:15:00,109.25,109.39,109.25,109.36,9650.0,98.223,98.3489,98.223,98.3219,9650.0
2018-07-18 11:20:00,109.36,109.39,109.25,109.39,7200.0,98.3219,98.3489,98.223,98.3489,7200.0
2018-07-18 11:25:00,109.34,109.45,109.27,109.3,17573.0,98.3039,98.4028,98.241,98.268,17573.0
2018-07-18 11:30:00,109.31,109.31,109.07,109.2,9449.0,98.277,98.277,98.0612,98.1781,9449.0
2018-07-18 11:35:00,109.18,109.33,109.15,109.29,7514.0,98.1601,98.2949,98.1331,98.259,7514.0
2018-07-18 11:40:00,109.26,109.28,108.97,109.01,8812.0,98.232,98.25,97.9713,98.0072,8812.0
2018-07-18 11:45:00,109.02,109.04,108.95,108.97,2800.0,98.0162,98.0342,97.9533,97.9713,2800.0
2018-07-18 11:50:00,108.94,109.21,108.93,109.16,9161.0,97.9443,98.187,97.9353,98.1421,9161.0
2018-07-18 11:55:00,109.17,109.34,109.07,109.33,7350.0,98.1511,98.3039,98.0612,98.2949,7350.0
2018-07-18 12:00:00,109.34,109.36,109.03,109.13,3600.0,98.3039,98.3219,98.0252,98.1151,3600.0
2018-07-18 12:05:00,109.13,109.28,109.13,109.23,7563.0,98.1151,98.25,98.1151,98.205,7563.0
2018-07-18 12:10:00,109.23,109.3,109.22,109.27,2939.0,98.205,98.268,98.196,98.241,2939.0
2018-07-18 12:15:00,109.23,109.28,109.12,109.21,6119.0,98.205,98.25,98.1061,98.187,6119.0
2018-07-18 12:20:00,109.15,109.34,109.15,109.32,3713.0,98.1331,98.3039,98.1331,98.2859,3713.0
2018-07-18 12:25:00,109.3,109.46,109.28,109.46,5800.0,98.268,98.4118,98.25,98.4118,5800.0
2018-07-18 12:30:00,109.45,109.5,109.39,109.5,4900.0,98.4028,98.4478,98.3489,98.4478,4900.0
2018-07-18 12:35:00,109.51,109.51,109.36,109.42,6771.0,98.4568,98.4568,98.3219,98.3759,6771.0
2018-07-18 12:40:00,109.38,109.48,109.36,109.37,4500.0,98.3399,98.4298,98.3219,98.3309,4500.0
2018-07-18 12:45:00,109.38,109.5,109.37,109.5,12693.0,98.3399,98.4478,98.3309,98.4478,12693.0
2018-07-18 12:50:00,109.48,109.55,109.4,109.54,16547.0,98.4298,98.4927,98.3579,98.4837,16547.0
2018-07-18 12:55:00,109.48,109.64,109.48,109.6,11044.0,98.4298,98.5736,98.4298,98.5377,11044.0
2018-07-18 13:00:00,109.57,109.61,109.43,109.55,12540.0,98.5107,98.5467,98.3848,98.4927,12540.0
2018-07-18 13:05:00,109.54,109.6,109.52,109.55,2850.0,98.4837,98.5377,98.4658,98.4927,2850.0
2018-07-18 13:10:00,109.58,109.65,109.56,109.6,2086.0,98.5197,98.5826,98.5017,98.5377,2086.0
2018-07-18 13:15:00,109.63,109.71,109.49,109.56,6358.0,98.5647,98.6366,98.4388,98.5017,6358.0
2018-07-18 13:20:00,109.55,109.56,109.44,109.55,7372.0,98.4927,98.5017,98.3938,98.4927,7372.0
2018-07-18 13:25:00,109.5,109.56,109.43,109.43,5436.0,98.4478,98.5017,98.3848,98.3848,5436.0
2018-07-18 13:30:00,109.44,109.55,109.31,109.39,7500.0,98.3938,98.4927,98.277,98.3489,7500.0
2018-07-18 13:35:00,109.45,109.46,109.25,109.29,8447.0,98.4028,98.4118,98.223,98.259,8447.0
2018-07-18 13:40:00,109.31,109.42,109.3,109.35,3735.0,98.277,98.3759,98.268,98.3129,3735.0
2018-07-18 13:45:00,109.33,109.58,109.32,109.58,2800.0,98.2949,98.5197,98.2859,98.5197,2800.0
2018-07-18 13:50:00,109.59,109.66,109.55,109.56,8780.0,98.5287,98.5916,98.4927,98.5017,8780.0
2018-07-18 13:55:00,109.53,109.66,109.5,109.63,6064.0,98.4748,98.5916,98.4478,98.5647,6064.0
2018-07-18 14:00:00,109.59,109.68,109.51,109.65,4790.0,98.5287,98.6096,98.4568,98.5826,4790.0
2018-07-18 14:05:00,109.62,109.67,109.53,109.6,7966.0,98.5557,98.6006,98.4748,98.5377,7966.0
2018-07-18 14:10:00,109.62,109.63,109.53,109.59,1932.0,98.5557,98.5647,98.4748,98.5287,1932.0
2018-07-18 14:15:00,109.58,109.58,109.37,109.53,8116.0,98.5197,98.5197,98.3309,98.4748,8116.0
2018-07-18 14:20:00,109.54,109.6,109.45,109.54,13217.0,98.4837,98.5377,98.4028,98.4837,13217.0
2018-07-18 14:25:00,109.55,109.62,109.48,109.59,10441.0,98.4927,98.5557,98.4298,98.5287,10441.0
2018-07-18 14:30:00,109.59,109.7,109.56,109.7,5553.0,98.5287,98.6276,98.5017,98.6276,5553.0
2018-07-18 14:35:00,109.65,110.0,109.65,109.89,32019.0,98.5826,98.8973,98.5826,98.7984,32019.0
2018-07-18 14:40:00,109.9,110.68,109.89,110.68,70664.0,98.8074,99.5087,98.7984,99.5087,70664.0
2018-07-18 14:45:00,110.65,110.65,110.34,110.41,22180.0,99.4817,99.4817,99.203,99.2659,22180.0
2018-07-18 14:50:00,110.41,110.43,110.26,110.3,10122.0,99.2659,99.2839,99.1311,99.167,10122.0
2018-07-18 14:55:00,110.29,110.35,110.17,110.19,6635.0,99.158,99.212,99.0502,99.0681,6635.0
2018-07-18 15:00:00,110.23,110.39,110.22,110.35,13024.0,99.1041,99.2479,99.0951,99.212,13024.0
2018-07-18 15:05:00,110.36,110.56,110.36,110.56,9298.0,99.221,99.4008,99.221,99.4008,9298.0
2018-07-18 15:10:00,110.53,110.59,110.35,110.43,8636.0,99.3738,99.4278,99.212,99.2839,8636.0
2018-07-18 15:15:00,110.44,110.7,110.43,110.68,19039.0,99.2929,99.5267,99.2839,99.5087,19039.0
2018-07-18 15:20:00,110.65,110.82,110.6,110.61,32776.0,99.4817,99.6345,99.4368,99.4457,32776.0
2018-07-18 15:25:00,110.64,110.64,110.46,110.58,11679.0,99.4727,99.4727,99.3109,99.4188,11679.0
2018-07-18 15:30:00,110.62,110.68,110.51,110.51,25612.0,99.4547,99.5087,99.3558,99.3558,25612.0
2018-07-18 15:35:00,110.53,110.67,110.34,110.36,31462.0,99.3738,99.4997,99.203,99.221,31462.0
2018-07-18 15:40:00,110.38,110.43,110.3,110.35,15316.0,99.239,99.2839,99.167,99.212,15316.0
2018-07-18 15:45:00,110.37,110.44,110.32,110.37,33691.0,99.23,99.2929,99.185,99.23,33691.0
2018-07-18 15:50:00,110.36,110.39,110.19,110.25,53051.0,99.221,99.2479,99.0681,99.1221,53051.0
2018-07-18 15:55:00,110.25,110.31,110.13,110.23,102134.0,99.1221,99.176,99.0142,99.1041,102134.0
2018-07-19 09:30:00,109.21,109.78,107.92,108.01,44547.0,98.187,98.6995,97.0273,97.1082,44547.0
2018-07-19 09:35:00,108.02,108.43,108.02,108.38,8909.0,97.1172,97.4858,97.1172,97.4408,8909.0
2018-07-19 09:40:00,108.55,108.92,108.55,108.81,16200.0,97.5937,97.9263,97.5937,97.8274,16200.0
2018-07-19 09:45:00,108.81,109.05,108.74,108.87,14212.0,97.8274,98.0432,97.7645,97.8814,14212.0
2018-07-19 09:50:00,108.9,108.9,108.33,108.39,17741.0,97.9083,97.9083,97.3959,97.4498,17741.0
2018-07-19 09:55:00,108.45,108.52,108.21,108.36,7241.0,97.5038,97.5667,97.288,97.4228,7241.0
2018-07-19 10:00:00,108.46,108.47,108.22,108.34,7400.0,97.5127,97.5217,97.297,97.4049,7400.0
2018-07-19 10:05:00,108.37,108.5,108.24,108.33,43953.0,97.4318,97.5487,97.315,97.3959,43953.0
2018-07-19 10:10:00,108.33,108.4,108.04,108.17,12482.0,97.3959,97.4588,97.1351,97.252,12482.0
2018-07-19 10:15:00,108.19,108.21,108.02,108.11,6642.0,97.27,97.288,97.1172,97.1981,6642.0
2018-07-19 10:20:00,108.12,108.12,107.89,107.94,5044.0,97.2071,97.2071,97.0003,97.0452,5044.0
2018-07-19 10:25:00,107.91,107.93,107.68,107.89,3331.0,97.0183,97.0362,96.8115,97.0003,3331.0
2018-07-19 10:30:00,107.85,107.93,107.48,107.5,5036.0,96.9643,97.0362,96.6317,96.6496,5036.0
2018-07-19 10:35:00,107.47,107.57,107.37,107.57,5030.0,96.6227,96.7126,96.5328,96.7126,5030.0
2018-07-19 10:40:00,107.61,107.69,107.17,107.21,6400.0,96.7485,96.8205,96.353,96.3889,6400.0
2018-07-19 10:45:00,107.25,107.33,107.15,107.23,6811.0,96.4249,96.4968,96.335,96.4069,6811.0
2018-07-19 10:50:00,107.18,107.31,107.07,107.31,7506.0,96.3619,96.4788,96.263,96.4788,7506.0
2018-07-19 10:55:00,107.3,107.56,107.29,107.56,6800.0,96.4698,96.7036,96.4608,96.7036,6800.0
2018-07-19 11:00:00,107.54,107.66,107.4,107.41,19584.0,96.6856,96.7935,96.5597,96.5687,19584.0
2018-07-19 11:05:00,107.4,107.67,107.4,107.44,6611.0,96.5597,96.8025,96.5597,96.5957,6611.0
2018-07-19 11:10:00,107.44,107.44,107.19,107.2,8012.0,96.5957,96.5957,96.3709,96.3799,8012.0
2018-07-19 11:15:00,107.24,107.53,107.23,107.52,4900.0,96.4159,96.6766,96.4069,96.6676,4900.0
2018-07-19 11:20:00,107.47,107.8,107.45,107.69,10116.0,96.6227,96.9194,96.6047,96.8205,10116.0
2018-07-19 11:25:00,107.69,107.74,107.48,107.48,5001.0,96.8205,96.8654,96.6317,96.6317,5001.0
2018-07-19 11:30:00,107.48,107.54,107.36,107.38,4500.0,96.6317,96.6856,96.5238,96.5418,4500.0
2018-07-19 11:35:00,107.41,107.59,107.4,107.58,6800.0,96.5687,96.7306,96.5597,96.7216,6800.0
2018-07-19 11:40:00,107.61,107.93,107.55,107.87,8662.0,96.7485,97.0362,96.6946,96.9823,8662.0
2018-07-19 11:45:00,107.87,107.94,107.71,107.78,9076.0,96.9823,97.0452,96.8385,96.9014,9076.0
2018-07-19 11:50:00,107.82,107.88,107.78,107.85,7805.0,96.9373,96.9913,96.9014,96.9643,7805.0
2018-07-19 11:55:00,107.88,107.9,107.77,107.87,6250.0,96.9913,97.0093,96.8924,96.9823,6250.0
2018-07-19 12:00:00,107.85,107.94,107.81,107.92,6400.0,96.9643,97.0452,96.9284,97.0273,6400.0
2018-07-19 12:05:00,107.92,107.92,107.83,107.84,5147.0,97.0273,97.0273,96.9463,96.9553,5147.0
2018-07-19 12:10:00,107.9,107.97,107.87,107.9,11961.0,97.0093,97.0722,96.9823,97.0093,11961.0
2018-07-19 12:15:00,107.9,108.14,107.9,108.07,10000.0,97.0093,97.225,97.0093,97.1621,10000.0
2018-07-19 12:20:00,108.06,108.1,108.01,108.04,8152.0,97.1531,97.1891,97.1082,97.1351,8152.0
2018-07-19 12:25:00,108.05,108.11,108.04,108.06,6277.0,97.1441,97.1981,97.1351,97.1531,6277.0
2018-07-19 12:30:00,108.06,108.1,108.0,108.07,11278.0,97.1531,97.1891,97.0992,97.1621,11278.0
2018-07-19 12:35:00,108.12,108.16,108.03,108.06,5939.0,97.2071,97.243,97.1262,97.1531,5939.0
2018-07-19 12:40:00,108.06,108.14,107.98,108.09,7759.0,97.1531,97.225,97.0812,97.1801,7759.0
2018-07-19 12:45:00,108.06,108.11,107.9,107.91,7530.0,97.1531,97.1981,97.0093,97.0183,7530.0
2018-07-19 12:50:00,107.9,107.93,107.85,107.89,4179.0,97.0093,97.0362,96.9643,97.0003,4179.0
2018-07-19 12:55:00,107.93,108.09,107.9,108.03,4600.0,97.0362,97.1801,97.0093,97.1262,4600.0
2018-07-19 13:00:00,108.06,108.23,107.9,108.01,11048.0,97.1531,97.306,97.0093,97.1082,11048.0
2018-07-19 13:05:00,108.01,108.21,107.98,108.07,5700.0,97.1082,97.288,97.0812,97.1621,5700.0
2018-07-19 13:10:00,108.09,108.19,108.01,108.12,7640.0,97.1801,97.27,97.1082,97.2071,7640.0
2018-07-19 13:15:00,108.09,108.22,108.08,108.18,3000.0,97.1801,97.297,97.1711,97.261,3000.0
2018-07-19 13:20:00,108.21,108.38,108.16,108.36,13138.0,97.288,97.4408,97.243,97.4228,13138.0
2018-07-19 13:25:00,108.35,108.35,108.2,108.21,7795.0,97.4139,97.4139,97.279,97.288,7795.0
2018-07-19 13:30:00,108.21,108.39,108.17,108.34,24944.0,97.288,97.4498,97.252,97.4049,24944.0
2018-07-19 13:35:00,108.35,108.59,108.32,108.58,28514.0,97.4139,97.6296,97.3869,97.6206,28514.0
2018-07-19 13:40:00,108.56,108.56,108.41,108.46,9963.0,97.6027,97.6027,97.4678,97.5127,9963.0
2018-07-19 13:45:00,108.46,108.57,108.42,108.5,14728.0,97.5127,97.6116,97.4768,97.5487,14728.0
2018-07-19 13:50:00,108.5,108.62,108.46,108.62,7600.0,97.5487,97.6566,97.5127,97.6566,7600.0
2018-07-19 13:55:00,108.61,108.61,108.52,108.55,4800.0,97.6476,97.6476,97.5667,97.5937,4800.0
2018-07-19 14:00:00,108.55,108.58,108.52,108.54,5272.0,97.5937,97.6206,97.5667,97.5847,5272.0
2018-07-19 14:05:00,108.5,108.63,108.5,108.62,8244.0,97.5487,97.6656,97.5487,97.6566,8244.0
2018-07-19 14:10:00,108.6,108.76,108.59,108.64,7933.0,97.6386,97.7825,97.6296,97.6746,7933.0
2018-07-19 14:15:00,108.64,109.0,108.63,109.0,19072.0,97.6746,97.9982,97.6656,97.9982,19072.0
2018-07-19 14:20:00,109.0,109.0,108.8,108.84,15369.0,97.9982,97.9982,97.8184,97.8544,15369.0
2018-07-19 14:25:00,108.82,108.84,108.61,108.61,10121.0,97.8364,97.8544,97.6476,97.6476,10121.0
2018-07-19 14:30:00,108.64,108.69,108.55,108.66,13529.0,97.6746,97.7195,97.5937,97.6926,13529.0
2018-07-19 14:35:00,108.66,108.69,108.52,108.53,12656.0,97.6926,97.7195,97.5667,97.5757,12656.0
2018-07-19 14:40:00,108.51,108.53,108.46,108.47,12259.0,97.5577,97.5757,97.5127,97.5217,12259.0
2018-07-19 14:45:00,108.46,108.5,108.33,108.47,10900.0,97.5127,97.5487,97.3959,97.5217,10900.0
2018-07-19 14:50:00,108.46,108.48,108.25,108.28,10581.0,97.5127,97.5307,97.3239,97.3509,10581.0
2018-07-19 14:55:00,108.28,108.59,108.21,108.58,12343.0,97.3509,97.6296,97.288,97.6206,12343.0
2018-07-19 15:00:00,108.58,108.69,108.57,108.59,11612.0,97.6206,97.7195,97.6116,97.6296,11612.0
2018-07-19 15:05:00,108.6,108.76,108.6,108.75,14914.0,97.6386,97.7825,97.6386,97.7735,14914.0
2018-07-19 15:10:00,108.75,108.9,108.72,108.76,21686.0,97.7735,97.9083,97.7465,97.7825,21686.0
2018-07-19 15:15:00,108.74,108.81,108.7,108.8,18834.0,97.7645,97.8274,97.7285,97.8184,18834.0
2018-07-19 15:20:00,108.81,108.85,108.74,108.75,12431.0,97.8274,97.8634,97.7645,97.7735,12431.0
2018-07-19 15:25:00,108.74,108.83,108.67,108.8,16121.0,97.7645,97.8454,97.7016,97.8184,16121.0
2018-07-19 15:30:00,108.82,108.89,108.75,108.86,13602.0,97.8364,97.8993,97.7735,97.8724,13602.0
2018-07-19 15:35:00,108.85,108.89,108.76,108.77,11459.0,97.8634,97.8993,97.7825,97.7915,11459.0
2018-07-19 15:40:00,108.75,108.75,108.57,108.64,15605.0,97.7735,97.7735,97.6116,97.6746,15605.0
2018-07-19 15:45:00,108.62,108.65,108.45,108.47,17814.0,97.6566,97.6836,97.5038,97.5217,17814.0
2018-07-19 15:50:00,108.48,108.52,108.32,108.41,30000.0,97.5307,97.5667,97.3869,97.4678,30000.0
2018-07-19 15:55:00,108.42,108.52,108.41,108.48,44420.0,97.4768,97.5667,97.4678,97.5307,44420.0
2018-07-20 09:30:00,108.01,108.01,106.99,107.16,52192.0,97.1082,97.1082,96.1911,96.344,52192.0
2018-07-20 09:35:00,107.2,107.28,106.81,107.27,19845.0,96.3799,96.4519,96.0293,96.4429,19845.0
2018-07-20 09:40:00,107.28,107.4,106.96,107.27,6450.0,96.4519,96.5597,96.1642,96.4429,6450.0
2018-07-20 09:45:00,107.26,107.59,106.93,106.94,24386.0,96.4339,96.7306,96.1372,96.1462,24386.0
2018-07-20 09:50:00,106.85,106.94,106.54,106.79,16948.0,96.0653,96.1462,95.7865,96.0113,16948.0
2018-07-20 09:55:00,106.81,107.06,106.81,106.97,22700.0,96.0293,96.2541,96.0293,96.1731,22700.0
2018-07-20 10:00:00,106.97,107.24,106.83,106.97,8365.0,96.1731,96.4159,96.0473,96.1731,8365.0
2018-07-20 10:05:00,106.98,107.05,106.45,106.46,26677.0,96.1821,96.2451,95.7056,95.7146,26677.0
2018-07-20 10:10:00,106.48,106.89,106.47,106.75,15443.0,95.7326,96.1012,95.7236,95.9753,15443.0
2018-07-20 10:15:00,106.79,107.01,106.76,106.87,6700.0,96.0113,96.2091,95.9843,96.0832,6700.0
2018-07-20 10:20:00,106.87,107.13,106.79,107.09,13360.0,96.0832,96.317,96.0113,96.281,13360.0
2018-07-20 10:25:00,107.08,107.3,106.93,107.3,9733.0,96.272,96.4698,96.1372,96.4698,9733.0
2018-07-20 10:30:00,107.31,107.57,107.3,107.4,2839.0,96.4788,96.7126,96.4698,96.5597,2839.0
2018-07-20 10:35:00,107.32,107.52,107.31,107.52,8409.0,96.4878,96.6676,96.4788,96.6676,8409.0
2018-07-20 10:40:00,107.53,107.62,107.44,107.62,3661.0,96.6766,96.7575,96.5957,96.7575,3661.0
2018-07-20 10:45:00,107.63,107.72,107.54,107.62,11653.0,96.7665,96.8474,96.6856,96.7575,11653.0
2018-07-20 10:50:00,107.57,107.6,107.47,107.52,3526.0,96.7126,96.7396,96.6227,96.6676,3526.0
2018-07-20 10:55:00,107.51,107.58,107.46,107.58,4133.0,96.6586,96.7216,96.6137,96.7216,4133.0
2018-07-20 11:00:00,107.59,107.62,107.3,107.31,5594.0,96.7306,96.7575,96.4698,96.4788,5594.0
2018-07-20 11:05:00,107.31,107.45,107.29,107.4,8106.0,96.4788,96.6047,96.4608,96.5597,8106.0
2018-07-20 11:10:00,107.36,107.39,107.28,107.29,1800.0,96.5238,96.5507,96.4519,96.4608,1800.0
2018-07-20 11:15:00,107.31,107.42,107.29,107.3,4467.0,96.4788,96.5777,96.4608,96.4698,4467.0
2018-07-20 11:20:00,107.29,107.62,107.28,107.6,3500.0,96.4608,96.7575,96.4519,96.7396,3500.0
2018-07-20 11:25:00,107.6,107.6,107.42,107.45,2874.0,96.7396,96.7396,96.5777,96.6047,2874.0
2018-07-20 11:30:00,107.49,107.55,107.42,107.42,3613.0,96.6407,96.6946,96.5777,96.5777,3613.0
2018-07-20 11:35:00,107.41,107.56,107.39,107.47,3500.0,96.5687,96.7036,96.5507,96.6227,3500.0
2018-07-20 11:40:00,107.49,107.49,107.32,107.37,9600.0,96.6407,96.6407,96.4878,96.5328,9600.0
2018-07-20 11:45:00,107.36,107.53,107.36,107.5,3414.0,96.5238,96.6766,96.5238,96.6496,3414.0
2018-07-20 11:50:00,107.5,107.51,107.35,107.4,2347.0,96.6496,96.6586,96.5148,96.5597,2347.0
2018-07-20 11:55:00,107.4,107.45,107.35,107.44,15207.0,96.5597,96.6047,96.5148,96.5957,15207.0
2018-07-20 12:00:00,107.43,107.44,107.38,107.4,6328.0,96.5867,96.5957,96.5418,96.5597,6328.0
2018-07-20 12:05:00,107.42,107.43,107.27,107.3,5479.0,96.5777,96.5867,96.4429,96.4698,5479.0
2018-07-20 12:10:00,107.31,107.31,107.13,107.21,5500.0,96.4788,96.4788,96.317,96.3889,5500.0
2018-07-20 12:15:00,107.2,107.24,107.18,107.24,2123.0,96.3799,96.4159,96.3619,96.4159,2123.0
2018-07-20 12:20:00,107.22,107.26,107.0,107.01,16549.0,96.3979,96.4339,96.2001,96.2091,16549.0
2018-07-20 12:25:00,107.05,107.07,106.99,107.01,8255.0,96.2451,96.263,96.1911,96.2091,8255.0
2018-07-20 12:30:00,106.98,107.22,106.97,107.14,12923.0,96.1821,96.3979,96.1731,96.326,12923.0
2018-07-20 12:35:00,107.15,107.56,107.11,107.56,17467.0,96.335,96.7036,96.299,96.7036,17467.0
2018-07-20 12:40:00,107.59,107.61,107.48,107.49,7300.0,96.7306,96.7485,96.6317,96.6407,7300.0
2018-07-20 12:45:00,107.58,107.61,107.47,107.48,5180.0,96.7216,96.7485,96.6227,96.6317,5180.0
2018-07-20 12:50:00,107.52,107.65,107.51,107.62,2630.0,96.6676,96.7845,96.6586,96.7575,2630.0
2018-07-20 12:55:00,107.62,107.71,107.61,107.66,6300.0,96.7575,96.8385,96.7485,96.7935,6300.0
2018-07-20 13:00:00,107.64,107.78,107.6,107.74,8778.0,96.7755,96.9014,96.7396,96.8654,8778.0
2018-07-20 13:05:00,107.72,107.86,107.71,107.79,3050.0,96.8474,96.9733,96.8385,96.9104,3050.0
2018-07-20 13:10:00,107.82,107.82,107.76,107.81,1600.0,96.9373,96.9373,96.8834,96.9284,1600.0
2018-07-20 13:15:00,107.71,107.78,107.6,107.72,4104.0,96.8385,96.9014,96.7396,96.8474,4104.0
2018-07-20 13:20:00,107.73,107.75,107.63,107.64,2467.0,96.8564,96.8744,96.7665,96.7755,2467.0
2018-07-20 13:25:00,107.64,107.65,107.54,107.57,3420.0,96.7755,96.7845,96.6856,96.7126,3420.0
2018-07-20 13:30:00,107.54,107.57,107.49,107.49,1867.0,96.6856,96.7126,96.6407,96.6407,1867.0
2018-07-20 13:35:00,107.53,107.56,107.47,107.51,2200.0,96.6766,96.7036,96.6227,96.6586,2200.0
2018-07-20 13:40:00,107.52,107.52,107.38,107.38,3917.0,96.6676,96.6676,96.5418,96.5418,3917.0
2018-07-20 13:45:00,107.42,107.46,107.42,107.46,900.0,96.5777,96.6137,96.5777,96.6137,900.0
2018-07-20 13:50:00,107.45,107.45,107.39,107.4,1855.0,96.6047,96.6047,96.5507,96.5597,1855.0
2018-07-20 13:55:00,107.38,107.44,107.35,107.42,3455.0,96.5418,96.5957,96.5148,96.5777,3455.0
2018-07-20 14:00:00,107.37,107.42,107.37,107.42,1300.0,96.5328,96.5777,96.5328,96.5777,1300.0
2018-07-20 14:05:00,107.34,107.44,107.33,107.33,2132.0,96.5058,96.5957,96.4968,96.4968,2132.0
2018-07-20 14:10:00,107.33,107.33,107.26,107.29,3653.0,96.4968,96.4968,96.4339,96.4608,3653.0
2018-07-20 14:15:00,107.28,107.28,107.2,107.24,1800.0,96.4519,96.4519,96.3799,96.4159,1800.0
2018-07-20 14:20:00,107.23,107.36,107.22,107.3,8695.0,96.4069,96.5238,96.3979,96.4698,8695.0
2018-07-20 14:25:00,107.36,107.37,107.29,107.3,2270.0,96.5238,96.5328,96.4608,96.4698,2270.0
2018-07-20 14:30:00,107.29,107.29,107.1,107.1,3836.0,96.4608,96.4608,96.29,96.29,3836.0
2018-07-20 14:35:00,107.05,107.1,107.0,107.01,4173.0,96.2451,96.29,96.2001,96.2091,4173.0
2018-07-20 14:40:00,107.02,107.07,106.97,107.04,9151.0,96.2181,96.263,96.1731,96.2361,9151.0
2018-07-20 14:45:00,107.04,107.25,107.04,107.22,4870.0,96.2361,96.4249,96.2361,96.3979,4870.0
2018-07-20 14:50:00,107.15,107.19,107.11,107.14,2966.0,96.335,96.3709,96.299,96.326,2966.0
2018-07-20 14:55:00,107.12,107.17,107.11,107.17,2780.0,96.308,96.353,96.299,96.353,2780.0
2018-07-20 15:00:00,107.14,107.19,107.13,107.17,2562.0,96.326,96.3709,96.317,96.353,2562.0
2018-07-20 15:05:00,107.18,107.32,107.18,107.24,5146.0,96.3619,96.4878,96.3619,96.4159,5146.0
2018-07-20 15:10:00,107.21,107.25,107.17,107.25,42847.0,96.3889,96.4249,96.353,96.4249,42847.0
2018-07-20 15:15:00,107.25,107.25,107.17,107.25,3100.0,96.4249,96.4249,96.353,96.4249,3100.0
2018-07-20 15:20:00,107.21,107.24,107.18,107.19,2640.0,96.3889,96.4159,96.3619,96.3709,2640.0
2018-07-20 15:25:00,107.18,107.24,107.12,107.23,5932.0,96.3619,96.4159,96.308,96.4069,5932.0
2018-07-20 15:30:00,107.24,107.39,107.24,107.39,4044.0,96.4159,96.5507,96.4159,96.5507,4044.0
2018-07-20 15:35:00,107.39,107.39,107.2,107.2,8550.0,96.5507,96.5507,96.3799,96.3799,8550.0
2018-07-20 15:40:00,107.2,107.29,107.12,107.14,5900.0,96.3799,96.4608,96.308,96.326,5900.0
2018-07-20 15:45:00,107.18,107.23,107.09,107.16,17217.0,96.3619,96.4069,96.281,96.344,17217.0
2018-07-20 15:50:00,107.12,107.12,106.78,106.88,47484.0,96.308,96.308,96.0023,96.0922,47484.0
2018-07-20 15:55:00,106.88,107.03,106.88,106.92,102268.0,96.0922,96.2271,96.0922,96.1282,102268.0
2018-07-23 09:30:00,106.72,106.72,105.73,106.15,30871.0,95.9484,95.9484,95.0583,95.4359,30871.0
2018-07-23 09:35:00,106.26,106.27,105.55,105.59,9479.0,95.5348,95.5438,94.8965,94.9324,9479.0
2018-07-23 09:40:00,105.56,105.68,105.3,105.37,3693.0,94.9055,95.0133,94.6717,94.7346,3693.0
2018-07-23 09:45:00,105.37,105.37,104.87,104.87,9015.0,94.7346,94.7346,94.2851,94.2851,9015.0
2018-07-23 09:50:00,104.84,104.98,104.68,104.75,7492.0,94.2581,94.384,94.1143,94.1772,7492.0
2018-07-23 09:55:00,104.82,105.27,104.81,105.23,5409.0,94.2401,94.6447,94.2312,94.6088,5409.0
2018-07-23 10:00:00,105.15,105.49,105.11,105.34,5240.0,94.5368,94.8425,94.5009,94.7077,5240.0
2018-07-23 10:05:00,105.22,105.35,105.15,105.24,12009.0,94.5998,94.7167,94.5368,94.6178,12009.0
2018-07-23 10:10:00,105.24,105.34,105.02,105.25,6314.0,94.6178,94.7077,94.42,94.6267,6314.0
2018-07-23 10:15:00,105.26,105.31,104.9,104.96,10079.0,94.6357,94.6807,94.3121,94.366,10079.0
2018-07-23 10:20:00,104.97,105.12,104.91,104.97,12791.0,94.375,94.5099,94.3211,94.375,12791.0
2018-07-23 10:25:00,105.01,105.15,105.01,105.14,15201.0,94.411,94.5368,94.411,94.5278,15201.0
2018-07-23 10:30:00,105.13,105.22,104.92,105.22,6211.0,94.5189,94.5998,94.3301,94.5998,6211.0
2018-07-23 10:35:00,105.2,105.48,105.2,105.42,6636.0,94.5818,94.8335,94.5818,94.7796,6636.0
2018-07-23 10:40:00,105.48,105.59,105.46,105.57,12269.0,94.8335,94.9324,94.8156,94.9144,12269.0
2018-07-23 10:45:00,105.63,105.7,105.5,105.5,5089.0,94.9684,95.0313,94.8515,94.8515,5089.0
2018-07-23 10:50:00,105.48,105.93,105.48,105.84,12200.0,94.8335,95.2381,94.8335,95.1572,12200.0
2018-07-23 10:55:00,105.8,105.8,105.62,105.62,2130.0,95.1212,95.1212,94.9594,94.9594,2130.0
2018-07-23 11:00:00,105.7,105.86,105.67,105.71,4152.0,95.0313,95.1752,95.0044,95.0403,4152.0
2018-07-23 11:05:00,105.66,105.75,105.58,105.59,6108.0,94.9954,95.0763,94.9234,94.9324,6108.0
2018-07-23 11:10:00,105.65,105.66,105.54,105.61,3927.0,94.9864,94.9954,94.8875,94.9504,3927.0
2018-07-23 11:15:00,105.59,105.6,105.48,105.48,3270.0,94.9324,94.9414,94.8335,94.8335,3270.0
2018-07-23 11:20:00,105.48,105.75,105.47,105.75,7690.0,94.8335,95.0763,94.8245,95.0763,7690.0
2018-07-23 11:25:00,105.73,105.73,105.56,105.67,4040.0,95.0583,95.0583,94.9055,95.0044,4040.0
2018-07-23 11:30:00,105.71,105.85,105.71,105.77,5138.0,95.0403,95.1662,95.0403,95.0943,5138.0
2018-07-23 11:35:00,105.8,105.93,105.77,105.9,3817.0,95.1212,95.2381,95.0943,95.2111,3817.0
2018-07-23 11:40:00,105.89,105.95,105.74,105.74,7325.0,95.2021,95.2561,95.0673,95.0673,7325.0
2018-07-23 11:45:00,105.71,105.98,105.71,105.94,5200.0,95.0403,95.2831,95.0403,95.2471,5200.0
2018-07-23 11:50:00,105.91,106.0,105.85,105.9,2424.0,95.2201,95.301,95.1662,95.2111,2424.0
2018-07-23 11:55:00,105.91,106.09,105.91,106.09,3585.0,95.2201,95.382,95.2201,95.382,3585.0
2018-07-23 12:00:00,106.14,106.22,106.08,106.17,4330.0,95.4269,95.4988,95.373,95.4539,4330.0
2018-07-23 12:05:00,106.21,106.21,106.03,106.11,4971.0,95.4899,95.4899,95.328,95.3999,4971.0
2018-07-23 12:10:00,106.15,106.29,106.14,106.28,1000.0,95.4359,95.5618,95.4269,95.5528,1000.0
2018-07-23 12:15:00,106.28,106.6,106.24,106.58,7325.0,95.5528,95.8405,95.5168,95.8225,7325.0
2018-07-23 12:20:00,106.62,106.72,106.55,106.72,4769.0,95.8585,95.9484,95.7955,95.9484,4769.0
2018-07-23 12:25:00,106.66,106.77,106.65,106.67,3280.0,95.8944,95.9933,95.8854,95.9034,3280.0
2018-07-23 12:30:00,106.66,106.69,106.59,106.62,3900.0,95.8944,95.9214,95.8315,95.8585,3900.0
2018-07-23 12:35:00,106.64,106.64,106.52,106.54,2206.0,95.8764,95.8764,95.7686,95.7865,2206.0
2018-07-23 12:40:00,106.56,106.65,106.48,106.61,8700.0,95.8045,95.8854,95.7326,95.8495,8700.0
2018-07-23 12:45:00,106.64,106.64,106.53,106.53,3130.0,95.8764,95.8764,95.7776,95.7776,3130.0
2018-07-23 12:50:00,106.49,106.49,106.42,106.42,3200.0,95.7416,95.7416,95.6787,95.6787,3200.0
2018-07-23 12:55:00,106.43,106.44,106.3,106.34,2390.0,95.6876,95.6966,95.5708,95.6067,2390.0
2018-07-23 13:00:00,106.38,106.47,106.36,106.47,5405.0,95.6427,95.7236,95.6247,95.7236,5405.0
2018-07-23 13:05:00,106.45,106.45,106.26,106.29,3636.0,95.7056,95.7056,95.5348,95.5618,3636.0
2018-07-23 13:10:00,106.33,106.34,106.24,106.26,2400.0,95.5977,95.6067,95.5168,95.5348,2400.0
2018-07-23 13:15:00,106.27,106.27,106.23,106.27,2045.0,95.5438,95.5438,95.5078,95.5438,2045.0
2018-07-23 13:20:00,106.24,106.29,106.18,106.22,53100.0,95.5168,95.5618,95.4629,95.4988,53100.0
2018-07-23 13:25:00,106.24,106.28,106.21,106.25,3271.0,95.5168,95.5528,95.4899,95.5258,3271.0
2018-07-23 13:30:00,106.28,106.43,106.24,106.43,2000.0,95.5528,95.6876,95.5168,95.6876,2000.0
2018-07-23 13:35:00,106.46,106.5,106.37,106.45,15555.0,95.7146,95.7506,95.6337,95.7056,15555.0
2018-07-23 13:40:00,106.48,106.52,106.48,106.48,1500.0,95.7326,95.7686,95.7326,95.7326,1500.0
2018-07-23 13:45:00,106.51,106.68,106.5,106.64,900.0,95.7596,95.9124,95.7506,95.8764,900.0
2018-07-23 13:50:00,106.66,106.74,106.65,106.72,2747.0,95.8944,95.9664,95.8854,95.9484,2747.0
2018-07-23 13:55:00,106.67,106.76,106.67,106.68,419.0,95.9034,95.9843,95.9034,95.9124,419.0
2018-07-23 14:00:00,106.67,106.72,106.61,106.72,3192.0,95.9034,95.9484,95.8495,95.9484,3192.0
2018-07-23 14:05:00,106.69,106.69,106.57,106.63,2467.0,95.9214,95.9214,95.8135,95.8675,2467.0
2018-07-23 14:10:00,106.63,106.7,106.62,106.64,5894.0,95.8675,95.9304,95.8585,95.8764,5894.0
2018-07-23 14:15:00,106.67,106.76,106.67,106.69,3150.0,95.9034,95.9843,95.9034,95.9214,3150.0
2018-07-23 14:20:00,106.68,106.82,106.6,106.81,4892.0,95.9124,96.0383,95.8405,96.0293,4892.0
2018-07-23 14:25:00,106.8,106.92,106.76,106.92,7596.0,96.0203,96.1282,95.9843,96.1282,7596.0
2018-07-23 14:30:00,106.95,107.0,106.9,106.9,2339.0,96.1552,96.2001,96.1102,96.1102,2339.0
2018-07-23 14:35:00,106.89,106.9,106.88,106.9,400.0,96.1012,96.1102,96.0922,96.1102,400.0
2018-07-23 14:40:00,106.92,106.92,106.85,106.88,4115.0,96.1282,96.1282,96.0653,96.0922,4115.0
2018-07-23 14:45:00,106.87,106.98,106.86,106.92,7146.0,96.0832,96.1821,96.0742,96.1282,7146.0
2018-07-23 14:50:00,106.94,106.96,106.9,106.95,2903.0,96.1462,96.1642,96.1102,96.1552,2903.0
2018-07-23 14:55:00,106.94,106.94,106.87,106.94,3071.0,96.1462,96.1462,96.0832,96.1462,3071.0
2018-07-23 15:00:00,106.92,106.95,106.87,106.91,5472.0,96.1282,96.1552,96.0832,96.1192,5472.0
2018-07-23 15:05:00,106.91,106.91,106.77,106.79,4855.0,96.1192,96.1192,95.9933,96.0113,4855.0
2018-07-23 15:10:00,106.79,106.86,106.77,106.82,8220.0,96.0113,96.0742,95.9933,96.0383,8220.0
2018-07-23 15:15:00,106.84,106.99,106.83,106.88,7340.0,96.0563,96.1911,96.0473,96.0922,7340.0
2018-07-23 15:20:00,106.87,106.87,106.76,106.76,5085.0,96.0832,96.0832,95.9843,95.9843,5085.0
2018-07-23 15:25:00,106.74,106.82,106.7,106.76,6100.0,95.9664,96.0383,95.9304,95.9843,6100.0
2018-07-23 15:30:00,106.75,106.87,106.7,106.87,10825.0,95.9753,96.0832,95.9304,96.0832,10825.0
2018-07-23 15:35:00,106.85,107.09,106.85,107.05,16654.0,96.0653,96.281,96.0653,96.2451,16654.0
2018-07-23 15:40:00,107.03,107.28,106.92,107.28,45091.0,96.2271,96.4519,96.1282,96.4519,45091.0
2018-07-23 15:45:00,107.3,107.31,107.06,107.06,14378.0,96.4698,96.4788,96.2541,96.2541,14378.0
2018-07-23 15:50:00,107.1,107.15,107.04,107.04,19420.0,96.29,96.335,96.2361,96.2361,19420.0
2018-07-23 15:55:00,107.04,107.05,106.84,106.94,53962.0,96.2361,96.2451,96.0563,96.1462,53962.0
2018-07-24 09:30:00,107.67,108.01,107.05,108.01,23182.0,96.8025,97.1082,96.2451,97.1082,23182.0
2018-07-24 09:35:00,108.03,108.48,108.02,108.48,2900.0,97.1262,97.5307,97.1172,97.5307,2900.0
2018-07-24 09:40:00,108.47,108.6,108.17,108.17,12171.0,97.5217,97.6386,97.252,97.252,12171.0
2018-07-24 09:45:00,108.28,108.35,108.17,108.26,2540.0,97.3509,97.4139,97.252,97.3329,2540.0
2018-07-24 09:50:00,108.2,108.22,107.93,108.01,6585.0,97.279,97.297,97.0362,97.1082,6585.0
2018-07-24 09:55:00,107.95,108.0,107.5,107.59,9340.0,97.0542,97.0992,96.6496,96.7306,9340.0
2018-07-24 10:00:00,107.59,107.67,107.44,107.53,9429.0,96.7306,96.8025,96.5957,96.6766,9429.0
2018-07-24 10:05:00,107.52,107.58,107.42,107.55,7543.0,96.6676,96.7216,96.5777,96.6946,7543.0
2018-07-24 10:10:00,107.51,107.7,107.5,107.56,2631.0,96.6586,96.8295,96.6496,96.7036,2631.0
2018-07-24 10:15:00,107.56,107.78,107.47,107.76,21142.0,96.7036,96.9014,96.6227,96.8834,21142.0
2018-07-24 10:20:00,107.78,107.78,107.55,107.55,3604.0,96.9014,96.9014,96.6946,96.6946,3604.0
2018-07-24 10:25:00,107.59,107.59,107.23,107.37,8307.0,96.7306,96.7306,96.4069,96.5328,8307.0
2018-07-24 10:30:00,107.35,107.4,107.29,107.34,6293.0,96.5148,96.5597,96.4608,96.5058,6293.0
2018-07-24 10:35:00,107.29,107.31,107.02,107.18,7900.0,96.4608,96.4788,96.2181,96.3619,7900.0
2018-07-24 10:40:00,107.27,107.27,107.05,107.1,2700.0,96.4429,96.4429,96.2451,96.29,2700.0
2018-07-24 10:45:00,107.05,107.06,106.84,106.84,5068.0,96.2451,96.2541,96.0563,96.0563,5068.0
2018-07-24 10:50:00,106.84,106.92,106.71,106.76,8710.0,96.0563,96.1282,95.9394,95.9843,8710.0
2018-07-24 10:55:00,106.71,106.78,106.52,106.63,9641.0,95.9394,96.0023,95.7686,95.8675,9641.0
2018-07-24 11:00:00,106.63,106.72,106.25,106.29,16343.0,95.8675,95.9484,95.5258,95.5618,16343.0
2018-07-24 11:05:00,106.29,106.29,105.82,105.85,34768.0,95.5618,95.5618,95.1392,95.1662,34768.0
2018-07-24 11:10:00,105.9,105.96,105.73,105.93,7388.0,95.2111,95.2651,95.0583,95.2381,7388.0
2018-07-24 11:15:00,105.93,106.0,105.87,105.97,17159.0,95.2381,95.301,95.1842,95.2741,17159.0
2018-07-24 11:20:00,105.88,105.99,105.77,105.95,21332.0,95.1932,95.2921,95.0943,95.2561,21332.0
2018-07-24 11:25:00,105.97,106.0,105.82,105.84,67195.0,95.2741,95.301,95.1392,95.1572,67195.0
2018-07-24 11:30:00,105.84,105.95,105.58,105.67,14751.0,95.1572,95.2561,94.9234,95.0044,14751.0
2018-07-24 11:35:00,105.68,105.68,105.54,105.59,9497.0,95.0133,95.0133,94.8875,94.9324,9497.0
2018-07-24 11:40:00,105.57,105.6,105.22,105.22,19730.0,94.9144,94.9414,94.5998,94.5998,19730.0
2018-07-24 11:45:00,105.22,105.3,104.97,105.05,20446.0,94.5998,94.6717,94.375,94.4469,20446.0
2018-07-24 11:50:00,105.09,105.16,104.98,105.08,21441.0,94.4829,94.5458,94.384,94.4739,21441.0
2018-07-24 11:55:00,105.07,105.19,104.99,105.03,16278.0,94.4649,94.5728,94.393,94.429,16278.0
2018-07-24 12:00:00,105.02,105.1,104.98,105.01,19438.0,94.42,94.4919,94.384,94.411,19438.0
2018-07-24 12:05:00,105.09,105.35,105.05,105.35,30367.0,94.4829,94.7167,94.4469,94.7167,30367.0
2018-07-24 12:10:00,105.31,105.37,105.22,105.28,6527.0,94.6807,94.7346,94.5998,94.6537,6527.0
2018-07-24 12:15:00,105.27,105.33,105.18,105.29,7079.0,94.6447,94.6987,94.5638,94.6627,7079.0
2018-07-24 12:20:00,105.25,105.28,105.11,105.11,5990.0,94.6267,94.6537,94.5009,94.5009,5990.0
2018-07-24 12:25:00,105.15,105.26,105.13,105.26,3800.0,94.5368,94.6357,94.5189,94.6357,3800.0
2018-07-24 12:30:00,105.26,105.28,105.12,105.12,4329.0,94.6357,94.6537,94.5099,94.5099,4329.0
2018-07-24 12:35:00,105.1,105.17,105.01,105.01,6200.0,94.4919,94.5548,94.411,94.411,6200.0
2018-07-24 12:40:00,105.07,105.07,104.61,104.61,9122.0,94.4649,94.4649,94.0513,94.0513,9122.0
2018-07-24 12:45:00,104.64,104.78,104.55,104.68,9575.0,94.0783,94.2042,93.9974,94.1143,9575.0
2018-07-24 12:50:00,104.59,104.62,104.51,104.56,9769.0,94.0334,94.0603,93.9614,94.0064,9769.0
2018-07-24 12:55:00,104.55,104.6,104.4,104.42,6850.0,93.9974,94.0424,93.8625,93.8805,6850.0
2018-07-24 13:00:00,104.43,104.46,104.25,104.35,10353.0,93.8895,93.9165,93.7277,93.8176,10353.0
2018-07-24 13:05:00,104.27,104.7,104.25,104.66,26962.0,93.7457,94.1323,93.7277,94.0963,26962.0
2018-07-24 13:10:00,104.64,104.73,104.52,104.52,4741.0,94.0783,94.1592,93.9704,93.9704,4741.0
2018-07-24 13:15:00,104.54,104.6,104.39,104.43,5128.0,93.9884,94.0424,93.8535,93.8895,5128.0
2018-07-24 13:20:00,104.43,104.45,104.26,104.41,7679.0,93.8895,93.9075,93.7367,93.8715,7679.0
2018-07-24 13:25:00,104.36,104.51,104.35,104.48,4000.0,93.8266,93.9614,93.8176,93.9345,4000.0
2018-07-24 13:30:00,104.44,104.49,104.08,104.13,12116.0,93.8985,93.9435,93.5748,93.6198,12116.0
2018-07-24 13:35:00,104.13,104.13,103.87,103.9,19223.0,93.6198,93.6198,93.386,93.413,19223.0
2018-07-24 13:40:00,103.9,104.0,103.78,103.91,49127.0,93.413,93.5029,93.3051,93.422,49127.0
2018-07-24 13:45:00,103.94,104.35,103.82,104.32,56935.0,93.449,93.8176,93.3411,93.7906,56935.0
2018-07-24 13:50:00,104.31,104.31,103.9,104.16,39349.0,93.7816,93.7816,93.413,93.6468,39349.0
2018-07-24 13:55:00,104.16,104.27,104.05,104.17,13801.0,93.6468,93.7457,93.5479,93.6558,13801.0
2018-07-24 14:00:00,104.18,104.24,103.92,103.94,9672.0,93.6647,93.7187,93.431,93.449,9672.0
2018-07-24 14:05:00,103.93,103.98,103.71,103.92,21822.0,93.44,93.4849,93.2422,93.431,21822.0
2018-07-24 14:10:00,103.95,104.04,103.88,103.99,11006.0,93.458,93.5389,93.395,93.4939,11006.0
2018-07-24 14:15:00,103.98,104.14,103.94,103.97,11042.0,93.4849,93.6288,93.449,93.4759,11042.0
2018-07-24 14:20:00,103.96,104.0,103.72,103.78,21013.0,93.467,93.5029,93.2512,93.3051,21013.0
2018-07-24 14:25:00,103.81,103.84,103.7,103.77,20169.0,93.3321,93.3591,93.2332,93.2961,20169.0
2018-07-24 14:30:00,103.68,103.95,103.67,103.92,16435.0,93.2152,93.458,93.2062,93.431,16435.0
2018-07-24 14:35:00,103.86,103.98,103.71,103.71,11371.0,93.377,93.4849,93.2422,93.2422,11371.0
2018-07-24 14:40:00,103.73,103.93,103.72,103.9,12814.0,93.2602,93.44,93.2512,93.413,12814.0
2018-07-24 14:45:00,103.9,104.42,103.77,104.33,26834.0,93.413,93.8805,93.2961,93.7996,26834.0
2018-07-24 14:50:00,104.38,104.44,104.32,104.43,10857.0,93.8446,93.8985,93.7906,93.8895,10857.0
2018-07-24 14:55:00,104.37,104.59,104.34,104.51,9401.0,93.8356,94.0334,93.8086,93.9614,9401.0
2018-07-24 15:00:00,104.48,104.51,104.3,104.36,30690.0,93.9345,93.9614,93.7726,93.8266,30690.0
2018-07-24 15:05:00,104.36,104.51,104.29,104.29,14526.0,93.8266,93.9614,93.7636,93.7636,14526.0
2018-07-24 15:10:00,104.35,104.36,104.13,104.32,32833.0,93.8176,93.8266,93.6198,93.7906,32833.0
2018-07-24 15:15:00,104.33,104.4,104.23,104.23,6433.0,93.7996,93.8625,93.7097,93.7097,6433.0
2018-07-24 15:20:00,104.2,104.27,104.08,104.1,7849.0,93.6827,93.7457,93.5748,93.5928,7849.0
2018-07-24 15:25:00,104.09,104.34,104.06,104.34,16047.0,93.5838,93.8086,93.5569,93.8086,16047.0
2018-07-24 15:30:00,104.31,104.31,104.05,104.05,10606.0,93.7816,93.7816,93.5479,93.5479,10606.0
2018-07-24 15:35:00,104.1,104.13,103.9,103.9,12731.0,93.5928,93.6198,93.413,93.413,12731.0
2018-07-24 15:40:00,103.94,104.06,103.81,104.02,48123.0,93.449,93.5569,93.3321,93.5209,48123.0
2018-07-24 15:45:00,104.02,104.02,103.78,103.85,21574.0,93.5209,93.5209,93.3051,93.3681,21574.0
2018-07-24 15:50:00,103.88,104.03,103.78,103.94,35555.0,93.395,93.5299,93.3051,93.449,35555.0
2018-07-24 15:55:00,103.95,104.02,103.85,103.96,68722.0,93.458,93.5209,93.3681,93.467,68722.0
2018-07-25 09:30:00,103.95,104.34,103.5,104.32,21609.0,93.458,93.8086,93.0534,93.7906,21609.0
2018-07-25 09:35:00,104.03,104.52,102.8,102.98,24372.0,93.5299,93.9704,92.424,92.5859,24372.0
2018-07-25 09:40:00,103.22,103.53,102.86,103.34,19594.0,92.8016,93.0804,92.478,92.9095,19594.0
2018-07-25 09:45:00,103.32,103.32,102.88,102.97,12296.0,92.8915,92.8915,92.496,92.5769,12296.0
2018-07-25 09:50:00,103.06,103.14,102.84,102.92,14477.0,92.6578,92.7297,92.46,92.5319,14477.0
2018-07-25 09:55:00,102.85,102.85,102.33,102.4,18561.0,92.469,92.469,92.0015,92.0644,18561.0
2018-07-25 10:00:00,102.33,102.53,102.26,102.46,14285.0,92.0015,92.1813,91.9385,92.1184,14285.0
2018-07-25 10:05:00,102.5,102.67,101.97,102.01,20775.0,92.1543,92.3072,91.6778,91.7138,20775.0
2018-07-25 10:10:00,101.99,102.06,101.72,101.89,18290.0,91.6958,91.7587,91.453,91.6059,18290.0
2018-07-25 10:15:00,101.83,102.07,101.55,101.56,11965.0,91.5519,91.7677,91.3002,91.3092,11965.0
2018-07-25 10:20:00,101.6,101.77,101.44,101.68,18947.0,91.3452,91.498,91.2013,91.4171,18947.0
2018-07-25 10:25:00,101.69,101.98,101.59,101.98,10738.0,91.4261,91.6868,91.3362,91.6868,10738.0
2018-07-25 10:30:00,102.07,102.39,102.0,102.05,14391.0,91.7677,92.0554,91.7048,91.7497,14391.0
2018-07-25 10:35:00,102.03,102.13,101.77,102.13,15601.0,91.7318,91.8217,91.498,91.8217,15601.0
2018-07-25 10:40:00,102.05,102.12,101.71,101.72,21788.0,91.7497,91.8127,91.4441,91.453,21788.0
2018-07-25 10:45:00,101.67,101.75,101.42,101.48,24368.0,91.4081,91.48,91.1833,91.2373,24368.0
2018-07-25 10:50:00,101.45,101.68,101.45,101.61,14083.0,91.2103,91.4171,91.2103,91.3541,14083.0
2018-07-25 10:55:00,101.6,101.69,101.53,101.63,10035.0,91.3452,91.4261,91.2822,91.3721,10035.0
2018-07-25 11:00:00,101.62,101.69,101.42,101.63,14759.0,91.3631,91.4261,91.1833,91.3721,14759.0
2018-07-25 11:05:00,101.65,101.65,101.42,101.42,8434.0,91.3901,91.3901,91.1833,91.1833,8434.0
2018-07-25 11:10:00,101.42,101.69,101.42,101.68,11701.0,91.1833,91.4261,91.1833,91.4171,11701.0
2018-07-25 11:15:00,101.68,101.81,101.67,101.73,10360.0,91.4171,91.534,91.4081,91.462,10360.0
2018-07-25 11:20:00,101.73,101.79,101.49,101.69,13067.0,91.462,91.516,91.2463,91.4261,13067.0
2018-07-25 11:25:00,101.74,101.89,101.72,101.85,12095.0,91.471,91.6059,91.453,91.5699,12095.0
2018-07-25 11:30:00,101.89,101.94,101.73,101.8,12884.0,91.6059,91.6508,91.462,91.525,12884.0
2018-07-25 11:35:00,101.76,102.17,101.72,102.17,7186.0,91.489,91.8576,91.453,91.8576,7186.0
2018-07-25 11:40:00,102.17,102.34,102.14,102.34,6958.0,91.8576,92.0105,91.8306,92.0105,6958.0
2018-07-25 11:45:00,102.36,102.54,102.31,102.49,8564.0,92.0284,92.1903,91.9835,92.1453,8564.0
2018-07-25 11:50:00,102.47,102.47,102.25,102.38,6428.0,92.1273,92.1273,91.9295,92.0464,6428.0
2018-07-25 11:55:00,102.44,102.87,102.44,102.87,4708.0,92.1004,92.487,92.1004,92.487,4708.0
2018-07-25 12:00:00,102.87,103.21,102.86,103.14,7201.0,92.487,92.7927,92.478,92.7297,7201.0
2018-07-25 12:05:00,103.14,103.17,103.01,103.12,4206.0,92.7297,92.7567,92.6128,92.7117,4206.0
2018-07-25 12:10:00,103.13,103.36,103.12,103.28,6992.0,92.7207,92.9275,92.7117,92.8556,6992.0
2018-07-25 12:15:00,103.31,103.5,103.3,103.5,8550.0,92.8826,93.0534,92.8736,93.0534,8550.0
2018-07-25 12:20:00,103.46,103.62,103.3,103.45,8711.0,93.0174,93.1613,92.8736,93.0084,8711.0
2018-07-25 12:25:00,103.45,103.5,103.38,103.45,5190.0,93.0084,93.0534,92.9455,93.0084,5190.0
2018-07-25 12:30:00,103.45,103.48,103.22,103.29,6674.0,93.0084,93.0354,92.8016,92.8646,6674.0
2018-07-25 12:35:00,103.31,103.49,103.31,103.49,3839.0,92.8826,93.0444,92.8826,93.0444,3839.0
2018-07-25 12:40:00,103.49,103.55,103.45,103.45,6037.0,93.0444,93.0983,93.0084,93.0084,6037.0
2018-07-25 12:45:00,103.47,103.53,103.41,103.45,5969.0,93.0264,93.0804,92.9725,93.0084,5969.0
2018-07-25 12:50:00,103.48,103.57,103.45,103.5,4681.0,93.0354,93.1163,93.0084,93.0534,4681.0
2018-07-25 12:55:00,103.51,103.55,103.38,103.41,6505.0,93.0624,93.0983,92.9455,92.9725,6505.0
2018-07-25 13:00:00,103.4,103.5,103.37,103.37,3997.0,92.9635,93.0534,92.9365,92.9365,3997.0
2018-07-25 13:05:00,103.38,103.38,103.28,103.34,2240.0,92.9455,92.9455,92.8556,92.9095,2240.0
2018-07-25 13:10:00,103.3,103.5,103.25,103.44,11136.0,92.8736,93.0534,92.8286,92.9994,11136.0
2018-07-25 13:15:00,103.43,103.49,103.37,103.37,5038.0,92.9904,93.0444,92.9365,92.9365,5038.0
2018-07-25 13:20:00,103.35,103.37,103.07,103.07,4334.0,92.9185,92.9365,92.6668,92.6668,4334.0
2018-07-25 13:25:00,103.1,103.1,102.92,103.0,4693.0,92.6938,92.6938,92.5319,92.6038,4693.0
2018-07-25 13:30:00,102.97,103.1,102.94,102.99,4683.0,92.5769,92.6938,92.5499,92.5949,4683.0
2018-07-25 13:35:00,102.97,103.1,102.89,103.04,14611.0,92.5769,92.6938,92.5049,92.6398,14611.0
2018-07-25 13:40:00,103.04,103.1,102.97,102.99,10443.0,92.6398,92.6938,92.5769,92.5949,10443.0
2018-07-25 13:45:00,103.04,103.13,103.02,103.09,4800.0,92.6398,92.7207,92.6218,92.6848,4800.0
2018-07-25 13:50:00,103.09,103.09,102.98,103.08,4107.0,92.6848,92.6848,92.5859,92.6758,4107.0
2018-07-25 13:55:00,103.06,103.09,102.9,103.01,6130.0,92.6578,92.6848,92.5139,92.6128,6130.0
2018-07-25 14:00:00,103.02,103.06,102.94,103.06,9992.0,92.6218,92.6578,92.5499,92.6578,9992.0
2018-07-25 14:05:00,103.07,103.28,103.06,103.27,6413.0,92.6668,92.8556,92.6578,92.8466,6413.0
2018-07-25 14:10:00,103.29,103.46,103.26,103.45,8913.0,92.8646,93.0174,92.8376,93.0084,8913.0
2018-07-25 14:15:00,103.46,103.5,103.3,103.3,7180.0,93.0174,93.0534,92.8736,92.8736,7180.0
2018-07-25 14:20:00,103.27,103.45,103.26,103.44,4234.0,92.8466,93.0084,92.8376,92.9994,4234.0
2018-07-25 14:25:00,103.44,103.47,103.36,103.43,3631.0,92.9994,93.0264,92.9275,92.9904,3631.0
2018-07-25 14:30:00,103.43,103.5,103.4,103.5,6802.0,92.9904,93.0534,92.9635,93.0534,6802.0
2018-07-25 14:35:00,103.51,103.6,103.48,103.51,11811.0,93.0624,93.1433,93.0354,93.0624,11811.0
2018-07-25 14:40:00,103.49,103.49,103.4,103.42,5236.0,93.0444,93.0444,92.9635,92.9815,5236.0
2018-07-25 14:45:00,103.39,103.89,103.29,103.8,32270.0,92.9545,93.404,92.8646,93.3231,32270.0
2018-07-25 14:50:00,103.8,103.85,103.68,103.74,23617.0,93.3231,93.3681,93.2152,93.2692,23617.0
2018-07-25 14:55:00,103.73,103.77,103.57,103.77,14529.0,93.2602,93.2961,93.1163,93.2961,14529.0
2018-07-25 15:00:00,103.77,103.8,103.69,103.8,15900.0,93.2961,93.3231,93.2242,93.3231,15900.0
2018-07-25 15:05:00,103.81,103.87,103.8,103.8,9851.0,93.3321,93.386,93.3231,93.3231,9851.0
2018-07-25 15:10:00,103.8,103.86,103.69,103.75,12208.0,93.3231,93.377,93.2242,93.2781,12208.0
2018-07-25 15:15:00,103.74,103.8,103.73,103.76,16303.0,93.2692,93.3231,93.2602,93.2871,16303.0
2018-07-25 15:20:00,103.75,103.78,103.61,103.68,18473.0,93.2781,93.3051,93.1523,93.2152,18473.0
2018-07-25 15:25:00,103.68,103.72,103.59,103.63,31773.0,93.2152,93.2512,93.1343,93.1703,31773.0
2018-07-25 15:30:00,103.62,103.62,103.36,103.4,9373.0,93.1613,93.1613,92.9275,92.9635,9373.0
2018-07-25 15:35:00,103.41,103.73,103.38,103.68,20725.0,92.9725,93.2602,92.9455,93.2152,20725.0
2018-07-25 15:40:00,103.68,103.78,103.65,103.75,17545.0,93.2152,93.3051,93.1882,93.2781,17545.0
2018-07-25 15:45:00,103.74,103.91,103.68,103.82,32834.0,93.2692,93.422,93.2152,93.3411,32834.0
2018-07-25 15:50:00,103.85,104.37,103.8,104.35,43737.0,93.3681,93.8356,93.3231,93.8176,43737.0
2018-07-25 15:55:00,104.31,104.5,104.26,104.44,96686.0,93.7816,93.9524,93.7367,93.8985,96686.0
2018-07-26 09:30:00,104.47,105.24,104.25,104.91,25898.0,93.9255,94.6178,93.7277,94.3211,25898.0
2018-07-26 09:35:00,104.93,105.36,104.67,104.82,24395.0,94.339,94.7256,94.1053,94.2401,24395.0
2018-07-26 09:40:00,104.77,104.82,104.34,104.5,41968.0,94.1952,94.2401,93.8086,93.9524,41968.0
2018-07-26 09:45:00,104.55,104.89,104.53,104.67,21318.0,93.9974,94.3031,93.9794,94.1053,21318.0
2018-07-26 09:50:00,104.64,104.75,104.29,104.53,23161.0,94.0783,94.1772,93.7636,93.9794,23161.0
2018-07-26 09:55:00,104.59,104.99,104.47,104.75,32283.0,94.0334,94.393,93.9255,94.1772,32283.0
2018-07-26 10:00:00,104.9,105.18,104.89,104.95,10921.0,94.3121,94.5638,94.3031,94.357,10921.0
2018-07-26 10:05:00,104.92,105.25,104.92,105.08,9525.0,94.3301,94.6267,94.3301,94.4739,9525.0
2018-07-26 10:10:00,105.14,105.25,104.94,104.99,11357.0,94.5278,94.6267,94.348,94.393,11357.0
2018-07-26 10:15:00,104.98,105.04,104.82,105.04,8014.0,94.384,94.4379,94.2401,94.4379,8014.0
2018-07-26 10:20:00,105.06,105.06,104.57,104.57,14380.0,94.4559,94.4559,94.0154,94.0154,14380.0
2018-07-26 10:25:00,104.56,104.72,104.56,104.68,17281.0,94.0064,94.1502,94.0064,94.1143,17281.0
2018-07-26 10:30:00,104.73,104.99,104.64,104.98,8000.0,94.1592,94.393,94.0783,94.384,8000.0
2018-07-26 10:35:00,105.01,105.23,104.97,105.22,10192.0,94.411,94.6088,94.375,94.5998,10192.0
2018-07-26 10:40:00,105.2,105.25,105.09,105.25,8421.0,94.5818,94.6267,94.4829,94.6267,8421.0
2018-07-26 10:45:00,105.26,105.54,105.21,105.27,20590.0,94.6357,94.8875,94.5908,94.6447,20590.0
2018-07-26 10:50:00,105.27,105.46,105.23,105.27,10117.0,94.6447,94.8156,94.6088,94.6447,10117.0
2018-07-26 10:55:00,105.27,105.39,105.17,105.39,9178.0,94.6447,94.7526,94.5548,94.7526,9178.0
2018-07-26 11:00:00,105.4,105.62,105.36,105.55,7846.0,94.7616,94.9594,94.7256,94.8965,7846.0
2018-07-26 11:05:00,105.55,105.91,105.55,105.77,11217.0,94.8965,95.2201,94.8965,95.0943,11217.0
2018-07-26 11:10:00,105.78,105.91,105.78,105.82,6000.0,95.1033,95.2201,95.1033,95.1392,6000.0
2018-07-26 11:15:00,105.81,105.83,105.7,105.76,9210.0,95.1302,95.1482,95.0313,95.0853,9210.0
2018-07-26 11:20:00,105.76,105.81,105.49,105.65,10577.0,95.0853,95.1302,94.8425,94.9864,10577.0
2018-07-26 11:25:00,105.58,105.81,105.53,105.69,7579.0,94.9234,95.1302,94.8785,95.0223,7579.0
2018-07-26 11:30:00,105.69,105.69,105.31,105.31,7837.0,95.0223,95.0223,94.6807,94.6807,7837.0
2018-07-26 11:35:00,105.31,105.49,105.28,105.41,8396.0,94.6807,94.8425,94.6537,94.7706,8396.0
2018-07-26 11:40:00,105.39,105.42,105.33,105.38,6816.0,94.7526,94.7796,94.6987,94.7436,6816.0
2018-07-26 11:45:00,105.41,105.47,105.39,105.39,4589.0,94.7706,94.8245,94.7526,94.7526,4589.0
2018-07-26 11:50:00,105.36,105.42,105.32,105.4,7255.0,94.7256,94.7796,94.6897,94.7616,7255.0
2018-07-26 11:55:00,105.4,105.53,105.32,105.33,6010.0,94.7616,94.8785,94.6897,94.6987,6010.0
2018-07-26 12:00:00,105.31,105.4,105.26,105.33,3450.0,94.6807,94.7616,94.6357,94.6987,3450.0
2018-07-26 12:05:00,105.34,105.34,105.2,105.2,5531.0,94.7077,94.7077,94.5818,94.5818,5531.0
2018-07-26 12:10:00,105.18,105.26,105.14,105.21,6426.0,94.5638,94.6357,94.5278,94.5908,6426.0
2018-07-26 12:15:00,105.24,105.28,105.08,105.15,6544.0,94.6178,94.6537,94.4739,94.5368,6544.0
2018-07-26 12:20:00,105.05,105.08,104.68,104.72,8247.0,94.4469,94.4739,94.1143,94.1502,8247.0
2018-07-26 12:25:00,104.72,104.74,104.49,104.63,5653.0,94.1502,94.1682,93.9435,94.0693,5653.0
2018-07-26 12:30:00,104.64,104.69,104.58,104.61,2900.0,94.0783,94.1233,94.0244,94.0513,2900.0
2018-07-26 12:35:00,104.66,104.71,104.57,104.62,3450.0,94.0963,94.1413,94.0154,94.0603,3450.0
2018-07-26 12:40:00,104.62,104.63,104.52,104.56,3395.0,94.0603,94.0693,93.9704,94.0064,3395.0
2018-07-26 12:45:00,104.57,104.69,104.48,104.57,3300.0,94.0154,94.1233,93.9345,94.0154,3300.0
2018-07-26 12:50:00,104.57,104.57,104.42,104.55,3964.0,94.0154,94.0154,93.8805,93.9974,3964.0
2018-07-26 12:55:00,104.62,104.69,104.59,104.64,2200.0,94.0603,94.1233,94.0334,94.0783,2200.0
2018-07-26 13:00:00,104.63,104.85,104.61,104.85,6019.0,94.0693,94.2671,94.0513,94.2671,6019.0
2018-07-26 13:05:00,104.87,104.87,104.69,104.79,5285.0,94.2851,94.2851,94.1233,94.2132,5285.0
2018-07-26 13:10:00,104.79,104.88,104.79,104.85,1936.0,94.2132,94.2941,94.2132,94.2671,1936.0
2018-07-26 13:15:00,104.83,105.0,104.83,104.97,4261.0,94.2491,94.402,94.2491,94.375,4261.0
2018-07-26 13:20:00,104.95,105.14,104.95,105.14,7652.0,94.357,94.5278,94.357,94.5278,7652.0
2018-07-26 13:25:00,105.12,105.29,105.09,105.25,5608.0,94.5099,94.6627,94.4829,94.6267,5608.0
2018-07-26 13:30:00,105.32,105.43,105.31,105.42,4611.0,94.6897,94.7886,94.6807,94.7796,4611.0
2018-07-26 13:35:00,105.44,105.54,105.4,105.5,3693.0,94.7976,94.8875,94.7616,94.8515,3693.0
2018-07-26 13:40:00,105.54,105.6,105.5,105.6,6700.0,94.8875,94.9414,94.8515,94.9414,6700.0
2018-07-26 13:45:00,105.56,105.66,105.47,105.56,4800.0,94.9055,94.9954,94.8245,94.9055,4800.0
2018-07-26 13:50:00,105.6,105.62,105.52,105.55,6361.0,94.9414,94.9594,94.8695,94.8965,6361.0
2018-07-26 13:55:00,105.58,105.59,105.21,105.32,15181.0,94.9234,94.9324,94.5908,94.6897,15181.0
2018-07-26 14:00:00,105.35,105.35,105.18,105.34,2775.0,94.7167,94.7167,94.5638,94.7077,2775.0
2018-07-26 14:05:00,105.33,105.35,105.24,105.33,2501.0,94.6987,94.7167,94.6178,94.6987,2501.0
2018-07-26 14:10:00,105.33,105.34,105.21,105.21,5921.0,94.6987,94.7077,94.5908,94.5908,5921.0
2018-07-26 14:15:00,105.22,105.26,105.0,105.04,6000.0,94.5998,94.6357,94.402,94.4379,6000.0
2018-07-26 14:20:00,105.01,105.21,105.01,105.15,5316.0,94.411,94.5908,94.411,94.5368,5316.0
2018-07-26 14:25:00,105.17,105.24,105.1,105.24,2299.0,94.5548,94.6178,94.4919,94.6178,2299.0
2018-07-26 14:30:00,105.22,105.27,105.14,105.14,4400.0,94.5998,94.6447,94.5278,94.5278,4400.0
2018-07-26 14:35:00,105.14,105.14,104.97,105.0,6604.0,94.5278,94.5278,94.375,94.402,6604.0
2018-07-26 14:40:00,105.04,105.08,104.92,105.07,6643.0,94.4379,94.4739,94.3301,94.4649,6643.0
2018-07-26 14:45:00,105.07,105.12,104.91,104.91,4602.0,94.4649,94.5099,94.3211,94.3211,4602.0
2018-07-26 14:50:00,104.94,105.06,104.88,104.92,5500.0,94.348,94.4559,94.2941,94.3301,5500.0
2018-07-26 14:55:00,104.9,105.01,104.81,104.87,6927.0,94.3121,94.411,94.2312,94.2851,6927.0
2018-07-26 15:00:00,104.87,104.9,104.79,104.88,6400.0,94.2851,94.3121,94.2132,94.2941,6400.0
2018-07-26 15:05:00,104.85,105.0,104.85,104.98,5800.0,94.2671,94.402,94.2671,94.384,5800.0
2018-07-26 15:10:00,105.01,105.03,104.78,104.83,8060.0,94.411,94.429,94.2042,94.2491,8060.0
2018-07-26 15:15:00,104.89,104.95,104.82,104.82,7059.0,94.3031,94.357,94.2401,94.2401,7059.0
2018-07-26 15:20:00,104.83,104.91,104.79,104.79,9161.0,94.2491,94.3211,94.2132,94.2132,9161.0
2018-07-26 15:25:00,104.81,105.0,104.77,105.0,9050.0,94.2312,94.402,94.1952,94.402,9050.0
2018-07-26 15:30:00,105.0,105.04,104.92,104.95,14350.0,94.402,94.4379,94.3301,94.357,14350.0
2018-07-26 15:35:00,104.94,105.04,104.92,105.04,12470.0,94.348,94.4379,94.3301,94.4379,12470.0
2018-07-26 15:40:00,105.03,105.09,104.96,105.09,16733.0,94.429,94.4829,94.366,94.4829,16733.0
2018-07-26 15:45:00,105.09,105.17,105.07,105.14,40639.0,94.4829,94.5548,94.4649,94.5278,40639.0
2018-07-26 15:50:00,105.14,105.24,104.96,105.2,75521.0,94.5278,94.6178,94.366,94.5818,75521.0
2018-07-26 15:55:00,105.21,105.29,105.14,105.23,107509.0,94.5908,94.6627,94.5278,94.6088,107509.0
2018-07-27 09:30:00,105.82,107.48,105.61,107.13,45453.0,95.1392,96.6317,94.9504,96.317,45453.0
2018-07-27 09:35:00,107.32,107.91,107.21,107.36,24239.0,96.4878,97.0183,96.3889,96.5238,24239.0
2018-07-27 09:40:00,107.36,107.39,106.68,107.1,9461.0,96.5238,96.5507,95.9124,96.29,9461.0
2018-07-27 09:45:00,107.02,107.28,106.97,107.01,16042.0,96.2181,96.4519,96.1731,96.2091,16042.0
2018-07-27 09:50:00,107.01,107.69,106.95,107.67,13356.0,96.2091,96.8205,96.1552,96.8025,13356.0
2018-07-27 09:55:00,107.68,107.86,107.39,107.39,12218.0,96.8115,96.9733,96.5507,96.5507,12218.0
2018-07-27 10:00:00,107.53,107.53,106.96,107.29,12665.0,96.6766,96.6766,96.1642,96.4608,12665.0
2018-07-27 10:05:00,107.28,107.59,107.28,107.56,8300.0,96.4519,96.7306,96.4519,96.7036,8300.0
2018-07-27 10:10:00,107.58,107.59,107.18,107.22,10460.0,96.7216,96.7306,96.3619,96.3979,10460.0
2018-07-27 10:15:00,107.15,107.55,107.15,107.43,4535.0,96.335,96.6946,96.335,96.5867,4535.0
2018-07-27 10:20:00,107.31,107.39,107.19,107.31,8062.0,96.4788,96.5507,96.3709,96.4788,8062.0
2018-07-27 10:25:00,107.42,107.73,107.42,107.73,15850.0,96.5777,96.8564,96.5777,96.8564,15850.0
2018-07-27 10:30:00,107.72,108.12,107.64,108.07,10160.0,96.8474,97.2071,96.7755,97.1621,10160.0
2018-07-27 10:35:00,108.21,108.48,108.14,108.44,17283.0,97.288,97.5307,97.225,97.4948,17283.0
2018-07-27 10:40:00,108.41,108.54,108.24,108.54,30375.0,97.4678,97.5847,97.315,97.5847,30375.0
2018-07-27 10:45:00,108.6,108.79,108.5,108.68,31549.0,97.6386,97.8094,97.5487,97.7105,31549.0
2018-07-27 10:50:00,108.7,108.81,108.65,108.68,10262.0,97.7285,97.8274,97.6836,97.7105,10262.0
2018-07-27 10:55:00,108.66,108.82,108.56,108.81,22070.0,97.6926,97.8364,97.6027,97.8274,22070.0
2018-07-27 11:00:00,108.78,108.89,108.73,108.87,9356.0,97.8005,97.8993,97.7555,97.8814,9356.0
2018-07-27 11:05:00,108.84,108.87,108.68,108.85,13556.0,97.8544,97.8814,97.7105,97.8634,13556.0
2018-07-27 11:10:00,108.84,108.93,108.76,108.92,39922.0,97.8544,97.9353,97.7825,97.9263,39922.0
2018-07-27 11:15:00,108.91,108.92,108.65,108.67,40624.0,97.9173,97.9263,97.6836,97.7016,40624.0
2018-07-27 11:20:00,108.64,108.75,108.5,108.51,48569.0,97.6746,97.7735,97.5487,97.5577,48569.0
2018-07-27 11:25:00,108.49,108.72,108.24,108.24,21462.0,97.5397,97.7465,97.315,97.315,21462.0
2018-07-27 11:30:00,108.16,108.41,108.16,108.34,5878.0,97.243,97.4678,97.243,97.4049,5878.0
2018-07-27 11:35:00,108.3,108.34,108.13,108.23,12247.0,97.3689,97.4049,97.2161,97.306,12247.0
2018-07-27 11:40:00,108.24,108.25,107.98,107.98,4150.0,97.315,97.3239,97.0812,97.0812,4150.0
2018-07-27 11:45:00,107.94,107.94,107.71,107.71,5469.0,97.0452,97.0452,96.8385,96.8385,5469.0
2018-07-27 11:50:00,107.72,107.96,107.72,107.89,7519.0,96.8474,97.0632,96.8474,97.0003,7519.0
2018-07-27 11:55:00,107.91,107.94,107.56,107.61,5638.0,97.0183,97.0452,96.7036,96.7485,5638.0
2018-07-27 12:00:00,107.54,107.62,107.4,107.45,11106.0,96.6856,96.7575,96.5597,96.6047,11106.0
2018-07-27 12:05:00,107.46,107.52,107.39,107.5,3149.0,96.6137,96.6676,96.5507,96.6496,3149.0
2018-07-27 12:10:00,107.53,107.63,107.53,107.62,4701.0,96.6766,96.7665,96.6766,96.7575,4701.0
2018-07-27 12:15:00,107.61,107.85,107.57,107.85,6586.0,96.7485,96.9643,96.7126,96.9643,6586.0
2018-07-27 12:20:00,107.89,107.89,107.64,107.67,4796.0,97.0003,97.0003,96.7755,96.8025,4796.0
2018-07-27 12:25:00,107.65,107.69,107.48,107.48,3697.0,96.7845,96.8205,96.6317,96.6317,3697.0
2018-07-27 12:30:00,107.49,107.49,106.99,107.06,6122.0,96.6407,96.6407,96.1911,96.2541,6122.0
2018-07-27 12:35:00,107.06,107.13,106.96,107.0,12410.0,96.2541,96.317,96.1642,96.2001,12410.0
2018-07-27 12:40:00,107.02,107.09,106.85,107.08,5200.0,96.2181,96.281,96.0653,96.272,5200.0
2018-07-27 12:45:00,107.09,107.12,106.98,107.0,2398.0,96.281,96.308,96.1821,96.2001,2398.0
2018-07-27 12:50:00,106.96,106.96,106.86,106.87,1927.0,96.1642,96.1642,96.0742,96.0832,1927.0
2018-07-27 12:55:00,106.83,106.83,106.56,106.56,2257.0,96.0473,96.0473,95.8045,95.8045,2257.0
2018-07-27 13:00:00,106.59,106.73,106.34,106.73,3800.0,95.8315,95.9574,95.6067,95.9574,3800.0
2018-07-27 13:05:00,106.71,106.97,106.7,106.89,3407.0,95.9394,96.1731,95.9304,96.1012,3407.0
2018-07-27 13:10:00,106.87,107.02,106.84,106.9,2602.0,96.0832,96.2181,96.0563,96.1102,2602.0
2018-07-27 13:15:00,106.96,107.11,106.86,107.08,4776.0,96.1642,96.299,96.0742,96.272,4776.0
2018-07-27 13:20:00,107.1,107.14,107.0,107.09,2330.0,96.29,96.326,96.2001,96.281,2330.0
2018-07-27 13:25:00,107.08,107.27,107.08,107.22,1787.0,96.272,96.4429,96.272,96.3979,1787.0
2018-07-27 13:30:00,107.15,107.17,107.01,107.04,3500.0,96.335,96.353,96.2091,96.2361,3500.0
2018-07-27 13:35:00,107.06,107.16,106.98,107.16,2996.0,96.2541,96.344,96.1821,96.344,2996.0
2018-07-27 13:40:00,107.18,107.18,106.98,107.06,4674.0,96.3619,96.3619,96.1821,96.2541,4674.0
2018-07-27 13:45:00,107.07,107.25,107.06,107.24,3520.0,96.263,96.4249,96.2541,96.4159,3520.0
2018-07-27 13:50:00,107.24,107.31,107.15,107.24,2200.0,96.4159,96.4788,96.335,96.4159,2200.0
2018-07-27 13:55:00,107.28,107.5,107.28,107.5,3300.0,96.4519,96.6496,96.4519,96.6496,3300.0
2018-07-27 14:00:00,107.48,107.66,107.37,107.39,4598.0,96.6317,96.7935,96.5328,96.5507,4598.0
2018-07-27 14:05:00,107.42,107.52,107.35,107.35,4866.0,96.5777,96.6676,96.5148,96.5148,4866.0
2018-07-27 14:10:00,107.37,107.39,107.14,107.21,3156.0,96.5328,96.5507,96.326,96.3889,3156.0
2018-07-27 14:15:00,107.2,107.2,106.97,107.0,3263.0,96.3799,96.3799,96.1731,96.2001,3263.0
2018-07-27 14:20:00,106.98,107.22,106.97,107.14,10604.0,96.1821,96.3979,96.1731,96.326,10604.0
2018-07-27 14:25:00,107.06,107.24,106.98,107.24,12388.0,96.2541,96.4159,96.1821,96.4159,12388.0
2018-07-27 14:30:00,107.25,107.39,107.23,107.36,4877.0,96.4249,96.5507,96.4069,96.5238,4877.0
2018-07-27 14:35:00,107.31,107.36,107.11,107.12,3855.0,96.4788,96.5238,96.299,96.308,3855.0
2018-07-27 14:40:00,107.17,107.47,107.16,107.29,4805.0,96.353,96.6227,96.344,96.4608,4805.0
2018-07-27 14:45:00,107.23,107.33,107.14,107.14,3000.0,96.4069,96.4968,96.326,96.326,3000.0
2018-07-27 14:50:00,107.16,107.25,107.15,107.23,3173.0,96.344,96.4249,96.335,96.4069,3173.0
2018-07-27 14:55:00,107.22,107.25,107.15,107.17,3373.0,96.3979,96.4249,96.335,96.353,3373.0
2018-07-27 15:00:00,107.18,107.35,107.15,107.35,4400.0,96.3619,96.5148,96.335,96.5148,4400.0
2018-07-27 15:05:00,107.35,107.37,107.28,107.29,2908.0,96.5148,96.5328,96.4519,96.4608,2908.0
2018-07-27 15:10:00,107.3,107.49,107.29,107.47,6760.0,96.4698,96.6407,96.4608,96.6227,6760.0
2018-07-27 15:15:00,107.47,107.51,107.37,107.49,6200.0,96.6227,96.6586,96.5328,96.6407,6200.0
2018-07-27 15:20:00,107.49,107.49,107.38,107.43,6155.0,96.6407,96.6407,96.5418,96.5867,6155.0
2018-07-27 15:25:00,107.41,107.41,107.22,107.26,6326.0,96.5687,96.5687,96.3979,96.4339,6326.0
2018-07-27 15:30:00,107.28,107.51,107.27,107.51,7680.0,96.4519,96.6586,96.4429,96.6586,7680.0
2018-07-27 15:35:00,107.47,107.58,107.44,107.52,11276.0,96.6227,96.7216,96.5957,96.6676,11276.0
2018-07-27 15:40:00,107.49,107.79,107.41,107.69,26910.0,96.6407,96.9104,96.5687,96.8205,26910.0
2018-07-27 15:45:00,107.68,107.75,107.66,107.7,22197.0,96.8115,96.8744,96.7935,96.8295,22197.0
2018-07-27 15:50:00,107.69,107.96,107.65,107.68,47899.0,96.8205,97.0632,96.7845,96.8115,47899.0
2018-07-27 15:55:00,107.68,107.75,107.55,107.57,60594.0,96.8115,96.8744,96.6946,96.7126,60594.0
2018-07-30 09:30:00,107.32,108.01,106.81,106.82,20096.0,96.4878,97.1082,96.0293,96.0383,20096.0
2018-07-30 09:35:00,106.85,107.14,106.76,106.97,5701.0,96.0653,96.326,95.9843,96.1731,5701.0
2018-07-30 09:40:00,107.01,107.02,106.26,106.39,7288.0,96.2091,96.2181,95.5348,95.6517,7288.0
2018-07-30 09:45:00,106.33,107.13,106.33,106.68,4835.0,95.5977,96.317,95.5977,95.9124,4835.0
2018-07-30 09:50:00,106.42,106.9,106.42,106.68,4648.0,95.6787,96.1102,95.6787,95.9124,4648.0
2018-07-30 09:55:00,106.78,107.11,106.77,106.9,4203.0,96.0023,96.299,95.9933,96.1102,4203.0
2018-07-30 10:00:00,107.0,107.16,106.89,106.95,5750.0,96.2001,96.344,96.1012,96.1552,5750.0
2018-07-30 10:05:00,106.99,107.13,106.94,107.1,11050.0,96.1911,96.317,96.1462,96.29,11050.0
2018-07-30 10:10:00,107.1,107.24,107.01,107.01,7656.0,96.29,96.4159,96.2091,96.2091,7656.0
2018-07-30 10:15:00,107.04,107.04,106.85,106.97,2600.0,96.2361,96.2361,96.0653,96.1731,2600.0
2018-07-30 10:20:00,106.94,107.09,106.82,106.82,5000.0,96.1462,96.281,96.0383,96.0383,5000.0
2018-07-30 10:25:00,106.74,106.86,106.66,106.79,9571.0,95.9664,96.0742,95.8944,96.0113,9571.0
2018-07-30 10:30:00,106.73,106.83,106.57,106.57,6025.0,95.9574,96.0473,95.8135,95.8135,6025.0
2018-07-30 10:35:00,106.57,106.59,106.43,106.59,4900.0,95.8135,95.8315,95.6876,95.8315,4900.0
2018-07-30 10:40:00,106.55,106.55,106.23,106.41,6336.0,95.7955,95.7955,95.5078,95.6697,6336.0
2018-07-30 10:45:00,106.41,106.44,106.25,106.35,12528.0,95.6697,95.6966,95.5258,95.6157,12528.0
2018-07-30 10:50:00,106.33,106.4,106.18,106.22,6400.0,95.5977,95.6607,95.4629,95.4988,6400.0
2018-07-30 10:55:00,106.19,106.35,106.08,106.16,7941.0,95.4719,95.6157,95.373,95.4449,7941.0
2018-07-30 11:00:00,106.16,106.21,105.87,106.0,5309.0,95.4449,95.4899,95.1842,95.301,5309.0
2018-07-30 11:05:00,106.03,106.13,105.86,105.86,4039.0,95.328,95.4179,95.1752,95.1752,4039.0
2018-07-30 11:10:00,105.85,105.98,105.77,105.91,6929.0,95.1662,95.2831,95.0943,95.2201,6929.0
2018-07-30 11:15:00,105.93,106.12,105.91,106.12,16047.0,95.2381,95.4089,95.2201,95.4089,16047.0
2018-07-30 11:20:00,106.14,106.41,106.14,106.39,7980.0,95.4269,95.6697,95.4269,95.6517,7980.0
2018-07-30 11:25:00,106.39,106.85,106.36,106.81,47077.0,95.6517,96.0653,95.6247,96.0293,47077.0
2018-07-30 11:30:00,106.84,107.0,106.5,106.75,17534.0,96.0563,96.2001,95.7506,95.9753,17534.0
2018-07-30 11:35:00,106.65,106.65,106.44,106.44,7300.0,95.8854,95.8854,95.6966,95.6966,7300.0
2018-07-30 11:40:00,106.49,106.69,106.49,106.67,3100.0,95.7416,95.9214,95.7416,95.9034,3100.0
2018-07-30 11:45:00,106.64,106.73,106.51,106.64,6200.0,95.8764,95.9574,95.7596,95.8764,6200.0
2018-07-30 11:50:00,106.6,106.91,106.59,106.79,18146.0,95.8405,96.1192,95.8315,96.0113,18146.0
2018-07-30 11:55:00,106.79,107.1,106.78,106.92,8368.0,96.0113,96.29,96.0023,96.1282,8368.0
2018-07-30 12:00:00,106.9,107.08,106.78,107.03,10876.0,96.1102,96.272,96.0023,96.2271,10876.0
2018-07-30 12:05:00,107.08,107.09,106.84,107.04,19270.0,96.272,96.281,96.0563,96.2361,19270.0
2018-07-30 12:10:00,107.04,107.16,107.0,107.06,6100.0,96.2361,96.344,96.2001,96.2541,6100.0
2018-07-30 12:15:00,107.04,107.14,106.99,107.14,4733.0,96.2361,96.326,96.1911,96.326,4733.0
2018-07-30 12:20:00,107.17,107.23,107.09,107.09,6848.0,96.353,96.4069,96.281,96.281,6848.0
2018-07-30 12:25:00,107.13,107.22,107.12,107.12,7111.0,96.317,96.3979,96.308,96.308,7111.0
2018-07-30 12:30:00,107.13,107.16,106.98,106.99,7923.0,96.317,96.344,96.1821,96.1911,7923.0
2018-07-30 12:35:00,106.98,107.13,106.96,107.09,6750.0,96.1821,96.317,96.1642,96.281,6750.0
2018-07-30 12:40:00,107.13,107.18,107.01,107.03,10244.0,96.317,96.3619,96.2091,96.2271,10244.0
2018-07-30 12:45:00,107.03,107.07,106.84,106.9,5000.0,96.2271,96.263,96.0563,96.1102,5000.0
2018-07-30 12:50:00,106.84,107.1,106.84,107.1,8239.0,96.0563,96.29,96.0563,96.29,8239.0
2018-07-30 12:55:00,107.08,107.15,107.06,107.13,6754.0,96.272,96.335,96.2541,96.317,6754.0
2018-07-30 13:00:00,107.13,107.19,107.02,107.02,8813.0,96.317,96.3709,96.2181,96.2181,8813.0
2018-07-30 13:05:00,107.03,107.45,107.03,107.45,7700.0,96.2271,96.6047,96.2271,96.6047,7700.0
2018-07-30 13:10:00,107.46,107.6,107.4,107.54,12857.0,96.6137,96.7396,96.5597,96.6856,12857.0
2018-07-30 13:15:00,107.54,107.55,107.26,107.26,12605.0,96.6856,96.6946,96.4339,96.4339,12605.0
2018-07-30 13:20:00,107.27,107.66,107.17,107.66,15603.0,96.4429,96.7935,96.353,96.7935,15603.0
2018-07-30 13:25:00,107.62,107.82,107.56,107.77,6753.0,96.7575,96.9373,96.7036,96.8924,6753.0
2018-07-30 13:30:00,107.7,107.7,107.4,107.44,12276.0,96.8295,96.8295,96.5597,96.5957,12276.0
2018-07-30 13:35:00,107.44,107.63,107.43,107.62,3600.0,96.5957,96.7665,96.5867,96.7575,3600.0
2018-07-30 13:40:00,107.63,107.84,107.56,107.73,10927.0,96.7665,96.9553,96.7036,96.8564,10927.0
2018-07-30 13:45:00,107.68,107.87,107.64,107.85,10955.0,96.8115,96.9823,96.7755,96.9643,10955.0
2018-07-30 13:50:00,107.8,107.92,107.78,107.92,14120.0,96.9194,97.0273,96.9014,97.0273,14120.0
2018-07-30 13:55:00,107.89,108.0,107.84,108.0,5354.0,97.0003,97.0992,96.9553,97.0992,5354.0
2018-07-30 14:00:00,108.01,108.03,107.77,107.92,17100.0,97.1082,97.1262,96.8924,97.0273,17100.0
2018-07-30 14:05:00,107.89,107.91,107.67,107.76,7679.0,97.0003,97.0183,96.8025,96.8834,7679.0
2018-07-30 14:10:00,107.75,107.78,107.51,107.55,8209.0,96.8744,96.9014,96.6586,96.6946,8209.0
2018-07-30 14:15:00,107.51,107.51,107.3,107.33,7516.0,96.6586,96.6586,96.4698,96.4968,7516.0
2018-07-30 14:20:00,107.33,107.4,107.18,107.18,6900.0,96.4968,96.5597,96.3619,96.3619,6900.0
2018-07-30 14:25:00,107.17,107.24,107.14,107.23,9652.0,96.353,96.4159,96.326,96.4069,9652.0
2018-07-30 14:30:00,107.24,107.47,107.22,107.47,8076.0,96.4159,96.6227,96.3979,96.6227,8076.0
2018-07-30 14:35:00,107.48,107.68,107.41,107.62,8513.0,96.6317,96.8115,96.5687,96.7575,8513.0
2018-07-30 14:40:00,107.58,107.67,107.55,107.6,9311.0,96.7216,96.8025,96.6946,96.7396,9311.0
2018-07-30 14:45:00,107.6,107.61,107.42,107.46,9068.0,96.7396,96.7485,96.5777,96.6137,9068.0
2018-07-30 14:50:00,107.45,107.61,107.41,107.55,10824.0,96.6047,96.7485,96.5687,96.6946,10824.0
2018-07-30 14:55:00,107.56,107.62,107.16,107.21,28096.0,96.7036,96.7575,96.344,96.3889,28096.0
2018-07-30 15:00:00,107.2,107.35,107.18,107.31,8533.0,96.3799,96.5148,96.3619,96.4788,8533.0
2018-07-30 15:05:00,107.34,107.47,107.32,107.32,6021.0,96.5058,96.6227,96.4878,96.4878,6021.0
2018-07-30 15:10:00,107.33,107.39,107.14,107.23,7259.0,96.4968,96.5507,96.326,96.4069,7259.0
2018-07-30 15:15:00,107.28,107.28,107.09,107.09,15400.0,96.4519,96.4519,96.281,96.281,15400.0
2018-07-30 15:20:00,107.05,107.07,106.78,106.8,24660.0,96.2451,96.263,96.0023,96.0203,24660.0
2018-07-30 15:25:00,106.81,106.88,106.63,106.63,18548.0,96.0293,96.0922,95.8675,95.8675,18548.0
2018-07-30 15:30:00,106.64,106.84,106.63,106.79,18456.0,95.8764,96.0563,95.8675,96.0113,18456.0
2018-07-30 15:35:00,106.76,106.84,106.46,106.57,72725.0,95.9843,96.0563,95.7146,95.8135,72725.0
2018-07-30 15:40:00,106.58,106.66,106.21,106.21,39069.0,95.8225,95.8944,95.4899,95.4899,39069.0
2018-07-30 15:45:00,106.19,106.37,106.14,106.21,45745.0,95.4719,95.6337,95.4269,95.4899,45745.0
2018-07-30 15:50:00,106.2,106.2,105.42,105.94,144096.0,95.4809,95.4809,94.7796,95.2471,144096.0
2018-07-30 15:55:00,105.97,106.67,105.87,106.42,228508.0,95.2741,95.9034,95.1842,95.6787,228508.0
2018-07-31 09:30:00,111.89,119.96,111.6,119.42,354276.0,100.5965,107.852,100.3358,107.3665,354276.0
2018-07-31 09:35:00,119.36,119.75,118.2,119.21,166743.0,107.3126,107.6632,106.2697,107.1777,166743.0
2018-07-31 09:40:00,119.14,122.0,118.77,120.88,276974.0,107.1148,109.6861,106.7821,108.6792,276974.0
2018-07-31 09:45:00,120.92,122.4,120.37,121.61,199342.0,108.7151,110.0457,108.2206,109.3355,199342.0
2018-07-31 09:50:00,121.6,121.71,119.74,120.17,126275.0,109.3265,109.4254,107.6542,108.0408,126275.0
2018-07-31 09:55:00,120.37,120.37,119.05,119.05,167241.0,108.2206,108.2206,107.0339,107.0339,167241.0
2018-07-31 10:00:00,119.06,120.5,118.78,120.16,94400.0,107.0429,108.3375,106.7911,108.0318,94400.0
2018-07-31 10:05:00,120.25,120.34,118.91,119.0,219353.0,108.1127,108.1937,106.908,106.9889,219353.0
2018-07-31 10:10:00,118.98,119.06,117.58,118.14,117397.0,106.9709,107.0429,105.7122,106.2157,117397.0
2018-07-31 10:15:00,118.2,118.81,117.53,117.53,73895.0,106.2697,106.8181,105.6673,105.6673,73895.0
2018-07-31 10:20:00,117.41,118.25,117.37,117.96,100397.0,105.5594,106.3146,105.5234,106.0539,100397.0
2018-07-31 10:25:00,118.05,118.67,117.43,118.0,62038.0,106.1348,106.6922,105.5774,106.0898,62038.0
2018-07-31 10:30:00,118.02,118.54,117.97,118.22,64784.0,106.1078,106.5753,106.0629,106.2876,64784.0
2018-07-31 10:35:00,118.11,118.49,118.09,118.44,49366.0,106.1887,106.5304,106.1708,106.4854,49366.0
2018-07-31 10:40:00,118.44,119.29,118.26,118.4,71005.0,106.4854,107.2496,106.3236,106.4495,71005.0
2018-07-31 10:45:00,118.41,118.6,118.31,118.48,30818.0,106.4585,106.6293,106.3686,106.5214,30818.0
2018-07-31 10:50:00,118.52,118.72,118.39,118.51,24528.0,106.5574,106.7372,106.4405,106.5484,24528.0
2018-07-31 10:55:00,118.41,118.55,117.83,117.97,42477.0,106.4585,106.5843,105.937,106.0629,42477.0
2018-07-31 11:00:00,117.9,118.01,117.6,117.79,33428.0,105.9999,106.0988,105.7302,105.901,33428.0
2018-07-31 11:05:00,117.83,118.14,117.79,117.93,28334.0,105.937,106.2157,105.901,106.0269,28334.0
2018-07-31 11:10:00,117.85,118.08,117.76,117.95,51742.0,105.955,106.1618,105.8741,106.0449,51742.0
2018-07-31 11:15:00,117.95,118.56,117.81,118.39,83571.0,106.0449,106.5933,105.919,106.4405,83571.0
2018-07-31 11:20:00,118.44,118.75,118.18,118.29,34996.0,106.4854,106.7641,106.2517,106.3506,34996.0
2018-07-31 11:25:00,118.34,118.6,118.16,118.26,23237.0,106.3955,106.6293,106.2337,106.3236,23237.0
2018-07-31 11:30:00,118.24,118.61,118.24,118.54,59911.0,106.3056,106.6383,106.3056,106.5753,59911.0
2018-07-31 11:35:00,118.59,118.69,118.07,118.21,27937.0,106.6203,106.7102,106.1528,106.2786,27937.0
2018-07-31 11:40:00,118.21,118.21,117.9,117.91,25911.0,106.2786,106.2786,105.9999,106.0089,25911.0
2018-07-31 11:45:00,117.96,117.96,117.28,117.86,38292.0,106.0539,106.0539,105.4425,105.964,38292.0
2018-07-31 11:50:00,117.87,118.07,117.5,117.63,26093.0,105.973,106.1528,105.6403,105.7572,26093.0
2018-07-31 11:55:00,117.58,117.64,116.85,117.34,73036.0,105.7122,105.7662,105.0559,105.4965,73036.0
2018-07-31 12:00:00,117.3,117.47,116.57,116.71,41096.0,105.4605,105.6133,104.8042,104.93,41096.0
2018-07-31 12:05:00,116.71,116.88,116.13,116.39,24156.0,104.93,105.0829,104.4086,104.6423,24156.0
2018-07-31 12:10:00,116.36,116.62,116.26,116.44,19030.0,104.6154,104.8491,104.5255,104.6873,19030.0
2018-07-31 12:15:00,116.41,116.51,116.13,116.13,28177.0,104.6603,104.7502,104.4086,104.4086,28177.0
2018-07-31 12:20:00,116.14,116.21,115.7,115.74,31654.0,104.4176,104.4805,104.022,104.058,31654.0
2018-07-31 12:25:00,115.73,116.78,115.69,116.77,19931.0,104.049,104.993,104.013,104.984,19931.0
2018-07-31 12:30:00,116.71,117.35,116.6,117.26,15854.0,104.93,105.5055,104.8312,105.4245,15854.0
2018-07-31 12:35:00,117.21,117.74,117.21,117.46,20683.0,105.3796,105.8561,105.3796,105.6043,20683.0
2018-07-31 12:40:00,117.45,117.58,117.26,117.28,9347.0,105.5954,105.7122,105.4245,105.4425,9347.0
2018-07-31 12:45:00,117.31,117.33,116.76,116.76,22144.0,105.4695,105.4875,104.975,104.975,22144.0
2018-07-31 12:50:00,116.8,116.87,116.68,116.75,18320.0,105.011,105.0739,104.9031,104.966,18320.0
2018-07-31 12:55:00,116.71,116.99,116.66,116.97,26720.0,104.93,105.1818,104.8851,105.1638,26720.0
2018-07-31 13:00:00,116.99,117.22,116.84,116.84,18514.0,105.1818,105.3886,105.0469,105.0469,18514.0
2018-07-31 13:05:00,116.75,116.81,116.06,116.06,25265.0,104.966,105.02,104.3457,104.3457,25265.0
2018-07-31 13:10:00,116.06,116.11,115.81,115.86,12768.0,104.3457,104.3906,104.1209,104.1658,12768.0
2018-07-31 13:15:00,115.82,115.83,115.27,115.27,16095.0,104.1299,104.1389,103.6354,103.6354,16095.0
2018-07-31 13:20:00,115.34,115.9,115.27,115.9,27124.0,103.6983,104.2018,103.6354,104.2018,27124.0
2018-07-31 13:25:00,115.93,116.13,115.76,116.05,17250.0,104.2288,104.4086,104.0759,104.3367,17250.0
2018-07-31 13:30:00,116.05,116.06,115.77,115.84,12780.0,104.3367,104.3457,104.0849,104.1479,12780.0
2018-07-31 13:35:00,115.83,115.83,115.55,115.73,14932.0,104.1389,104.1389,103.8871,104.049,14932.0
2018-07-31 13:40:00,115.71,116.43,115.71,116.32,11212.0,104.031,104.6783,104.031,104.5794,11212.0
2018-07-31 13:45:00,116.37,117.06,116.28,117.01,38301.0,104.6244,105.2447,104.5434,105.1998,38301.0
2018-07-31 13:50:00,117.01,117.01,116.61,116.61,14149.0,105.1998,105.1998,104.8401,104.8401,14149.0
2018-07-31 13:55:00,116.6,116.61,116.22,116.42,20463.0,104.8312,104.8401,104.4895,104.6693,20463.0
2018-07-31 14:00:00,116.41,116.48,116.13,116.23,26928.0,104.6603,104.7233,104.4086,104.4985,26928.0
2018-07-31 14:05:00,116.2,117.05,116.2,117.02,22361.0,104.4715,105.2357,104.4715,105.2088,22361.0
2018-07-31 14:10:00,117.02,117.37,116.99,117.23,31879.0,105.2088,105.5234,105.1818,105.3976,31879.0
2018-07-31 14:15:00,117.2,117.3,116.97,116.97,15014.0,105.3706,105.4605,105.1638,105.1638,15014.0
2018-07-31 14:20:00,117.0,117.28,116.85,117.05,21348.0,105.1908,105.4425,105.0559,105.2357,21348.0
2018-07-31 14:25:00,117.07,117.49,117.07,117.48,18162.0,105.2537,105.6313,105.2537,105.6223,18162.0
2018-07-31 14:30:00,117.48,117.64,117.45,117.58,23407.0,105.6223,105.7662,105.5954,105.7122,23407.0
2018-07-31 14:35:00,117.55,117.63,117.23,117.23,19002.0,105.6853,105.7572,105.3976,105.3976,19002.0
2018-07-31 14:40:00,117.24,117.31,117.08,117.22,13229.0,105.4066,105.4695,105.2627,105.3886,13229.0
2018-07-31 14:45:00,117.21,117.4,117.13,117.26,16966.0,105.3796,105.5504,105.3077,105.4245,16966.0
2018-07-31 14:50:00,117.25,117.58,117.25,117.33,21297.0,105.4155,105.7122,105.4155,105.4875,21297.0
2018-07-31 14:55:00,117.33,117.36,117.18,117.18,13961.0,105.4875,105.5144,105.3526,105.3526,13961.0
2018-07-31 15:00:00,117.15,117.19,116.94,117.07,21034.0,105.3256,105.3616,105.1368,105.2537,21034.0
2018-07-31 15:05:00,117.07,117.2,117.01,117.15,16085.0,105.2537,105.3706,105.1998,105.3256,16085.0
2018-07-31 15:10:00,117.13,117.2,117.01,117.18,19943.0,105.3077,105.3706,105.1998,105.3526,19943.0
2018-07-31 15:15:00,117.2,117.2,117.02,117.15,16634.0,105.3706,105.3706,105.2088,105.3256,16634.0
2018-07-31 15:20:00,117.14,117.35,117.08,117.09,25855.0,105.3166,105.5055,105.2627,105.2717,25855.0
2018-07-31 15:25:00,117.1,117.35,117.07,117.35,23479.0,105.2807,105.5055,105.2537,105.5055,23479.0
2018-07-31 15:30:00,117.33,117.47,117.16,117.47,33751.0,105.4875,105.6133,105.3346,105.6133,33751.0
2018-07-31 15:35:00,117.49,117.66,117.41,117.66,31501.0,105.6313,105.7842,105.5594,105.7842,31501.0
2018-07-31 15:40:00,117.66,117.66,117.54,117.58,42596.0,105.7842,105.7842,105.6763,105.7122,42596.0
2018-07-31 15:45:00,117.63,117.72,117.2,117.34,49666.0,105.7572,105.8381,105.3706,105.4965,49666.0
2018-07-31 15:50:00,117.35,117.52,117.25,117.46,66975.0,105.5055,105.6583,105.4155,105.6043,66975.0
2018-07-31 15:55:00,117.45,117.62,117.34,117.42,153362.0,105.5954,105.7482,105.4965,105.5684,153362.0
2018-08-01 09:30:00,117.76,117.81,116.45,116.78,54407.0,105.8741,105.919,104.6963,104.993,54407.0
2018-08-01 09:35:00,117.07,117.33,116.77,117.06,28353.0,105.2537,105.4875,104.984,105.2447,28353.0
2018-08-01 09:40:00,116.98,117.24,116.84,117.21,33955.0,105.1728,105.4066,105.0469,105.3796,33955.0
2018-08-01 09:45:00,117.26,117.85,117.04,117.66,33372.0,105.4245,105.955,105.2267,105.7842,33372.0
2018-08-01 09:50:00,117.68,118.29,117.63,118.08,25105.0,105.8021,106.3506,105.7572,106.1618,25105.0
2018-08-01 09:55:00,118.15,119.15,118.15,118.99,139717.0,106.2247,107.1238,106.2247,106.9799,139717.0
2018-08-01 10:00:00,119.02,119.07,117.87,118.07,73622.0,107.0069,107.0518,105.973,106.1528,73622.0
2018-08-01 10:05:00,118.07,118.36,118.06,118.22,26429.0,106.1528,106.4135,106.1438,106.2876,26429.0
2018-08-01 10:10:00,118.17,118.48,118.07,118.47,31660.0,106.2427,106.5214,106.1528,106.5124,31660.0
2018-08-01 10:15:00,118.5,118.78,118.39,118.67,49544.0,106.5394,106.7911,106.4405,106.6922,49544.0
2018-08-01 10:20:00,118.68,118.94,118.55,118.86,72471.0,106.7012,106.935,106.5843,106.863,72471.0
2018-08-01 10:25:00,118.85,119.17,118.64,118.97,20864.0,106.8541,107.1418,106.6652,106.9619,20864.0
2018-08-01 10:30:00,119.05,119.09,118.52,118.56,14968.0,107.0339,107.0698,106.5574,106.5933,14968.0
2018-08-01 10:35:00,118.52,118.56,118.07,118.13,13817.0,106.5574,106.5933,106.1528,106.2067,13817.0
2018-08-01 10:40:00,118.14,118.14,117.7,117.74,10450.0,106.2157,106.2157,105.8201,105.8561,10450.0
2018-08-01 10:45:00,117.74,117.74,117.55,117.63,9602.0,105.8561,105.8561,105.6853,105.7572,9602.0
2018-08-01 10:50:00,117.66,117.68,117.08,117.27,17179.0,105.7842,105.8021,105.2627,105.4335,17179.0
2018-08-01 10:55:00,117.3,117.35,117.06,117.27,12250.0,105.4605,105.5055,105.2447,105.4335,12250.0
2018-08-01 11:00:00,117.26,117.5,117.2,117.47,18830.0,105.4245,105.6403,105.3706,105.6133,18830.0
2018-08-01 11:05:00,117.47,117.57,117.32,117.53,7744.0,105.6133,105.7032,105.4785,105.6673,7744.0
2018-08-01 11:10:00,117.57,117.74,117.54,117.66,11669.0,105.7032,105.8561,105.6763,105.7842,11669.0
2018-08-01 11:15:00,117.69,117.93,117.69,117.87,8696.0,105.8111,106.0269,105.8111,105.973,8696.0
2018-08-01 11:20:00,117.91,117.91,117.44,117.44,10641.0,106.0089,106.0089,105.5864,105.5864,10641.0
2018-08-01 11:25:00,117.45,117.83,117.44,117.75,12028.0,105.5954,105.937,105.5864,105.8651,12028.0
2018-08-01 11:30:00,117.8,117.8,117.31,117.32,11503.0,105.91,105.91,105.4695,105.4785,11503.0
2018-08-01 11:35:00,117.36,117.44,117.28,117.37,8939.0,105.5144,105.5864,105.4425,105.5234,8939.0
2018-08-01 11:40:00,117.34,117.34,117.13,117.17,7027.0,105.4965,105.4965,105.3077,105.3436,7027.0
2018-08-01 11:45:00,117.17,117.2,117.0,117.0,6000.0,105.3436,105.3706,105.1908,105.1908,6000.0
2018-08-01 11:50:00,116.97,117.13,116.7,117.13,11000.0,105.1638,105.3077,104.9211,105.3077,11000.0
2018-08-01 11:55:00,117.14,117.14,116.83,116.84,3800.0,105.3166,105.3166,105.0379,105.0469,3800.0
2018-08-01 12:00:00,116.8,117.07,116.6,116.99,11385.0,105.011,105.2537,104.8312,105.1818,11385.0
2018-08-01 12:05:00,116.97,117.12,116.97,117.11,7917.0,105.1638,105.2987,105.1638,105.2897,7917.0
2018-08-01 12:10:00,117.11,117.27,117.1,117.19,5505.0,105.2897,105.4335,105.2807,105.3616,5505.0
2018-08-01 12:15:00,117.18,117.24,117.12,117.22,8559.0,105.3526,105.4066,105.2987,105.3886,8559.0
2018-08-01 12:20:00,117.19,117.19,116.98,116.98,5051.0,105.3616,105.3616,105.1728,105.1728,5051.0
2018-08-01 12:25:00,116.98,117.05,116.8,117.01,6038.0,105.1728,105.2357,105.011,105.1998,6038.0
2018-08-01 12:30:00,117.01,117.13,116.98,117.1,7283.0,105.1998,105.3077,105.1728,105.2807,7283.0
2018-08-01 12:35:00,117.05,117.17,117.03,117.1,5622.0,105.2357,105.3436,105.2177,105.2807,5622.0
2018-08-01 12:40:00,117.1,117.22,117.08,117.15,7955.0,105.2807,105.3886,105.2627,105.3256,7955.0
2018-08-01 12:45:00,117.19,117.22,117.12,117.22,1800.0,105.3616,105.3886,105.2987,105.3886,1800.0
2018-08-01 12:50:00,117.21,117.37,117.21,117.33,7922.0,105.3796,105.5234,105.3796,105.4875,7922.0
2018-08-01 12:55:00,117.35,117.35,117.21,117.24,4100.0,105.5055,105.5055,105.3796,105.4066,4100.0
2018-08-01 13:00:00,117.28,117.35,117.27,117.31,5229.0,105.4425,105.5055,105.4335,105.4695,5229.0
2018-08-01 13:05:00,117.31,117.4,117.28,117.39,4800.0,105.4695,105.5504,105.4425,105.5414,4800.0
2018-08-01 13:10:00,117.39,117.41,117.27,117.3,11181.0,105.5414,105.5594,105.4335,105.4605,11181.0
2018-08-01 13:15:00,117.24,117.26,117.15,117.21,10234.0,105.4066,105.4245,105.3256,105.3796,10234.0
2018-08-01 13:20:00,117.21,117.25,117.13,117.18,8752.0,105.3796,105.4155,105.3077,105.3526,8752.0
2018-08-01 13:25:00,117.15,117.17,116.99,116.99,6400.0,105.3256,105.3436,105.1818,105.1818,6400.0
2018-08-01 13:30:00,116.99,117.01,116.91,116.97,3685.0,105.1818,105.1998,105.1099,105.1638,3685.0
2018-08-01 13:35:00,117.02,117.1,116.97,117.1,7619.0,105.2088,105.2807,105.1638,105.2807,7619.0
2018-08-01 13:40:00,117.06,117.09,117.0,117.06,5398.0,105.2447,105.2717,105.1908,105.2447,5398.0
2018-08-01 13:45:00,117.09,117.13,117.03,117.07,4000.0,105.2717,105.3077,105.2177,105.2537,4000.0
2018-08-01 13:50:00,117.1,117.19,117.08,117.12,9737.0,105.2807,105.3616,105.2627,105.2987,9737.0
2018-08-01 13:55:00,117.12,117.26,117.04,117.2,12500.0,105.2987,105.4245,105.2267,105.3706,12500.0
2018-08-01 14:00:00,117.2,117.27,116.65,116.65,13565.0,105.3706,105.4335,104.8761,104.8761,13565.0
2018-08-01 14:05:00,116.64,116.74,116.38,116.42,12861.0,104.8671,104.957,104.6334,104.6693,12861.0
2018-08-01 14:10:00,116.4,116.58,116.24,116.58,7306.0,104.6513,104.8132,104.5075,104.8132,7306.0
2018-08-01 14:15:00,116.63,116.89,116.62,116.66,9332.0,104.8581,105.0919,104.8491,104.8851,9332.0
2018-08-01 14:20:00,116.63,116.88,116.59,116.83,7594.0,104.8581,105.0829,104.8222,105.0379,7594.0
2018-08-01 14:25:00,116.81,116.87,116.73,116.74,9070.0,105.02,105.0739,104.948,104.957,9070.0
2018-08-01 14:30:00,116.75,116.75,116.59,116.64,8300.0,104.966,104.966,104.8222,104.8671,8300.0
2018-08-01 14:35:00,116.65,116.65,116.52,116.59,7310.0,104.8761,104.8761,104.7592,104.8222,7310.0
2018-08-01 14:40:00,116.59,116.71,116.48,116.48,13326.0,104.8222,104.93,104.7233,104.7233,13326.0
2018-08-01 14:45:00,116.51,116.54,116.3,116.3,9500.0,104.7502,104.7772,104.5614,104.5614,9500.0
2018-08-01 14:50:00,116.34,116.44,116.33,116.38,7195.0,104.5974,104.6873,104.5884,104.6334,7195.0
2018-08-01 14:55:00,116.36,116.63,116.3,116.57,10943.0,104.6154,104.8581,104.5614,104.8042,10943.0
2018-08-01 15:00:00,116.59,116.63,116.53,116.54,8933.0,104.8222,104.8581,104.7682,104.7772,8933.0
2018-08-01 15:05:00,116.54,116.75,116.54,116.75,9891.0,104.7772,104.966,104.7772,104.966,9891.0
2018-08-01 15:10:00,116.74,116.8,116.71,116.74,10677.0,104.957,105.011,104.93,104.957,10677.0
2018-08-01 15:15:00,116.73,116.73,116.62,116.69,11800.0,104.948,104.948,104.8491,104.9121,11800.0
2018-08-01 15:20:00,116.66,116.7,116.55,116.7,19200.0,104.8851,104.9211,104.7862,104.9211,19200.0
2018-08-01 15:25:00,116.71,116.79,116.7,116.77,8929.0,104.93,105.002,104.9211,104.984,8929.0
2018-08-01 15:30:00,116.77,116.86,116.73,116.82,15456.0,104.984,105.0649,104.948,105.0289,15456.0
2018-08-01 15:35:00,116.81,117.01,116.74,116.86,19213.0,105.02,105.1998,104.957,105.0649,19213.0
2018-08-01 15:40:00,116.85,116.87,116.81,116.87,18949.0,105.0559,105.0739,105.02,105.0739,18949.0
2018-08-01 15:45:00,116.87,116.89,116.68,116.74,29478.0,105.0739,105.0919,104.9031,104.957,29478.0
2018-08-01 15:50:00,116.74,116.89,116.72,116.78,42322.0,104.957,105.0919,104.939,104.993,42322.0
2018-08-01 15:55:00,116.78,116.78,116.63,116.74,71475.0,104.993,104.993,104.8581,104.957,71475.0
2018-08-02 09:30:00,115.31,115.4,114.5,115.13,34684.0,103.6714,103.7523,102.9431,103.5095,34684.0
2018-08-02 09:35:00,115.3,115.96,115.28,115.48,6763.0,103.6624,104.2557,103.6444,103.8242,6763.0
2018-08-02 09:40:00,115.49,115.74,115.43,115.56,11611.0,103.8332,104.058,103.7792,103.8961,11611.0
2018-08-02 09:45:00,115.52,115.87,115.07,115.87,16600.0,103.8602,104.1748,103.4556,104.1748,16600.0
2018-08-02 09:50:00,115.94,116.42,115.94,116.12,9759.0,104.2378,104.6693,104.2378,104.3996,9759.0
2018-08-02 09:55:00,116.1,116.34,116.04,116.33,15054.0,104.3816,104.5974,104.3277,104.5884,15054.0
2018-08-02 10:00:00,116.4,116.87,116.4,116.74,21773.0,104.6513,105.0739,104.6513,104.957,21773.0
2018-08-02 10:05:00,116.75,117.08,116.74,117.0,9232.0,104.966,105.2627,104.957,105.1908,9232.0
2018-08-02 10:10:00,117.02,117.07,116.67,117.0,15152.0,105.2088,105.2537,104.8941,105.1908,15152.0
2018-08-02 10:15:00,116.95,117.31,116.93,117.1,49468.0,105.1458,105.4695,105.1278,105.2807,49468.0
2018-08-02 10:20:00,117.1,117.5,117.02,117.1,17618.0,105.2807,105.6403,105.2088,105.2807,17618.0
2018-08-02 10:25:00,117.1,117.16,116.67,116.86,31322.0,105.2807,105.3346,104.8941,105.0649,31322.0
2018-08-02 10:30:00,116.85,116.88,116.67,116.88,17454.0,105.0559,105.0829,104.8941,105.0829,17454.0
2018-08-02 10:35:00,116.9,117.39,116.88,117.33,8483.0,105.1009,105.5414,105.0829,105.4875,8483.0
2018-08-02 10:40:00,117.28,117.35,116.91,116.94,8814.0,105.4425,105.5055,105.1099,105.1368,8814.0
2018-08-02 10:45:00,117.01,117.01,116.84,116.94,10268.0,105.1998,105.1998,105.0469,105.1368,10268.0
2018-08-02 10:50:00,116.95,117.06,116.82,116.87,7767.0,105.1458,105.2447,105.0289,105.0739,7767.0
2018-08-02 10:55:00,116.85,116.89,116.74,116.78,9559.0,105.0559,105.0919,104.957,104.993,9559.0
2018-08-02 11:00:00,116.78,116.97,116.77,116.82,6335.0,104.993,105.1638,104.984,105.0289,6335.0
2018-08-02 11:05:00,116.75,116.79,116.54,116.67,9712.0,104.966,105.002,104.7772,104.8941,9712.0
2018-08-02 11:10:00,116.66,116.9,116.64,116.82,9612.0,104.8851,105.1009,104.8671,105.0289,9612.0
2018-08-02 11:15:00,116.87,116.95,116.75,116.92,12339.0,105.0739,105.1458,104.966,105.1189,12339.0
2018-08-02 11:20:00,116.84,116.91,116.8,116.87,13209.0,105.0469,105.1099,105.011,105.0739,13209.0
2018-08-02 11:25:00,116.88,117.35,116.86,117.23,13590.0,105.0829,105.5055,105.0649,105.3976,13590.0
2018-08-02 11:30:00,117.26,117.57,117.26,117.54,3672.0,105.4245,105.7032,105.4245,105.6763,3672.0
2018-08-02 11:35:00,117.59,117.61,117.34,117.34,9512.0,105.7212,105.7392,105.4965,105.4965,9512.0
2018-08-02 11:40:00,117.38,117.39,117.2,117.23,10319.0,105.5324,105.5414,105.3706,105.3976,10319.0
2018-08-02 11:45:00,117.24,117.59,117.24,117.54,35532.0,105.4066,105.7212,105.4066,105.6763,35532.0
2018-08-02 11:50:00,117.51,117.54,117.39,117.44,6636.0,105.6493,105.6763,105.5414,105.5864,6636.0
2018-08-02 11:55:00,117.45,117.45,117.31,117.38,5304.0,105.5954,105.5954,105.4695,105.5324,5304.0
2018-08-02 12:00:00,117.38,117.4,117.28,117.33,4409.0,105.5324,105.5504,105.4425,105.4875,4409.0
2018-08-02 12:05:00,117.36,117.75,117.35,117.72,10431.0,105.5144,105.8651,105.5055,105.8381,10431.0
2018-08-02 12:10:00,117.72,117.77,117.67,117.75,6826.0,105.8381,105.8831,105.7932,105.8651,6826.0
2018-08-02 12:15:00,117.72,117.9,117.72,117.84,8564.0,105.8381,105.9999,105.8381,105.946,8564.0
2018-08-02 12:20:00,117.89,118.07,117.8,118.03,11273.0,105.9909,106.1528,105.91,106.1168,11273.0
2018-08-02 12:25:00,118.03,118.22,118.03,118.14,6075.0,106.1168,106.2876,106.1168,106.2157,6075.0
2018-08-02 12:30:00,118.12,118.21,118.06,118.15,4356.0,106.1977,106.2786,106.1438,106.2247,4356.0
2018-08-02 12:35:00,118.15,118.28,118.09,118.13,9637.0,106.2247,106.3416,106.1708,106.2067,9637.0
2018-08-02 12:40:00,118.13,118.23,118.12,118.18,6434.0,106.2067,106.2966,106.1977,106.2517,6434.0
2018-08-02 12:45:00,118.2,118.2,117.84,117.84,25477.0,106.2697,106.2697,105.946,105.946,25477.0
2018-08-02 12:50:00,117.85,117.97,117.83,117.92,10391.0,105.955,106.0629,105.937,106.0179,10391.0
2018-08-02 12:55:00,117.91,117.95,117.85,117.88,6472.0,106.0089,106.0449,105.955,105.982,6472.0
2018-08-02 13:00:00,117.92,117.99,117.91,117.99,1800.0,106.0179,106.0809,106.0089,106.0809,1800.0
2018-08-02 13:05:00,118.0,118.16,117.96,118.16,9745.0,106.0898,106.2337,106.0539,106.2337,9745.0
2018-08-02 13:10:00,118.1,118.16,117.91,117.91,11410.0,106.1798,106.2337,106.0089,106.0089,11410.0
2018-08-02 13:15:00,117.87,118.17,117.87,118.08,5184.0,105.973,106.2427,105.973,106.1618,5184.0
2018-08-02 13:20:00,118.07,118.1,117.74,117.88,31913.0,106.1528,106.1798,105.8561,105.982,31913.0
2018-08-02 13:25:00,117.96,118.04,117.96,118.02,4313.0,106.0539,106.1258,106.0539,106.1078,4313.0
2018-08-02 13:30:00,118.05,118.1,117.98,118.1,7879.0,106.1348,106.1798,106.0719,106.1798,7879.0
2018-08-02 13:35:00,118.11,118.26,118.01,118.04,12698.0,106.1887,106.3236,106.0988,106.1258,12698.0
2018-08-02 13:40:00,118.0,118.08,117.98,117.98,17790.0,106.0898,106.1618,106.0719,106.0719,17790.0
2018-08-02 13:45:00,118.0,118.05,117.92,117.95,6100.0,106.0898,106.1348,106.0179,106.0449,6100.0
2018-08-02 13:50:00,117.97,118.03,117.89,117.9,4169.0,106.0629,106.1168,105.9909,105.9999,4169.0
2018-08-02 13:55:00,117.91,117.96,117.91,117.91,4990.0,106.0089,106.0539,106.0089,106.0089,4990.0
2018-08-02 14:00:00,117.95,118.07,117.78,118.05,19174.0,106.0449,106.1528,105.892,106.1348,19174.0
2018-08-02 14:05:00,118.06,118.18,118.02,118.15,7204.0,106.1438,106.2517,106.1078,106.2247,7204.0
2018-08-02 14:10:00,118.12,118.2,118.08,118.12,11953.0,106.1977,106.2697,106.1618,106.1977,11953.0
2018-08-02 14:15:00,118.13,118.17,118.03,118.11,7686.0,106.2067,106.2427,106.1168,106.1887,7686.0
2018-08-02 14:20:00,118.12,118.17,118.08,118.1,4419.0,106.1977,106.2427,106.1618,106.1798,4419.0
2018-08-02 14:25:00,118.07,118.13,118.01,118.02,17641.0,106.1528,106.2067,106.0988,106.1078,17641.0
2018-08-02 14:30:00,118.0,118.13,117.93,117.95,18940.0,106.0898,106.2067,106.0269,106.0449,18940.0
2018-08-02 14:35:00,117.96,118.06,117.96,118.04,23386.0,106.0539,106.1438,106.0539,106.1258,23386.0
2018-08-02 14:40:00,118.06,118.08,117.99,118.0,13240.0,106.1438,106.1618,106.0809,106.0898,13240.0
2018-08-02 14:45:00,118.04,118.05,118.02,118.03,5400.0,106.1258,106.1348,106.1078,106.1168,5400.0
2018-08-02 14:50:00,118.03,118.08,118.0,118.04,29130.0,106.1168,106.1618,106.0898,106.1258,29130.0
2018-08-02 14:55:00,118.03,118.17,118.03,118.12,9118.0,106.1168,106.2427,106.1168,106.1977,9118.0
2018-08-02 15:00:00,118.09,118.15,118.02,118.15,11469.0,106.1708,106.2247,106.1078,106.2247,11469.0
2018-08-02 15:05:00,118.14,118.26,118.14,118.25,26492.0,106.2157,106.3236,106.2157,106.3146,26492.0
2018-08-02 15:10:00,118.25,118.31,118.0,118.0,40937.0,106.3146,106.3686,106.0898,106.0898,40937.0
2018-08-02 15:15:00,118.05,118.16,117.98,118.16,12707.0,106.1348,106.2337,106.0719,106.2337,12707.0
2018-08-02 15:20:00,118.15,118.27,118.09,118.26,10632.0,106.2247,106.3326,106.1708,106.3236,10632.0
2018-08-02 15:25:00,118.23,118.3,118.19,118.3,7413.0,106.2966,106.3596,106.2607,106.3596,7413.0
2018-08-02 15:30:00,118.3,118.33,118.21,118.24,13580.0,106.3596,106.3865,106.2786,106.3056,13580.0
2018-08-02 15:35:00,118.23,118.31,118.18,118.2,17212.0,106.2966,106.3686,106.2517,106.2697,17212.0
2018-08-02 15:40:00,118.2,118.25,118.11,118.23,27271.0,106.2697,106.3146,106.1887,106.2966,27271.0
2018-08-02 15:45:00,118.24,118.64,118.23,118.61,21128.0,106.3056,106.6652,106.2966,106.6383,21128.0
2018-08-02 15:50:00,118.61,118.71,118.53,118.71,25246.0,106.6383,106.7282,106.5663,106.7282,25246.0
2018-08-02 15:55:00,118.67,118.69,118.41,118.46,68593.0,106.6922,106.7102,106.4585,106.5034,68593.0
2018-08-03 09:30:00,118.45,118.94,117.29,117.29,22803.0,106.4944,106.935,105.4515,105.4515,22803.0
2018-08-03 09:35:00,117.3,117.7,117.3,117.7,15899.0,105.4605,105.8201,105.4605,105.8201,15899.0
2018-08-03 09:40:00,117.82,118.43,117.82,118.12,5940.0,105.928,106.4764,105.928,106.1977,5940.0
2018-08-03 09:45:00,118.11,118.26,117.94,118.07,17848.0,106.1887,106.3236,106.0359,106.1528,17848.0
2018-08-03 09:50:00,118.04,118.34,117.91,118.23,5255.0,106.1258,106.3955,106.0089,106.2966,5255.0
2018-08-03 09:55:00,118.22,118.4,118.1,118.4,5600.0,106.2876,106.4495,106.1798,106.4495,5600.0
2018-08-03 10:00:00,118.31,118.88,118.31,118.82,4551.0,106.3686,106.881,106.3686,106.8271,4551.0
2018-08-03 10:05:00,118.79,118.81,118.54,118.81,10533.0,106.8001,106.8181,106.5753,106.8181,10533.0
2018-08-03 10:10:00,118.81,118.95,118.54,118.57,16046.0,106.8181,106.944,106.5753,106.6023,16046.0
2018-08-03 10:15:00,118.56,118.89,118.56,118.89,6946.0,106.5933,106.89,106.5933,106.89,6946.0
2018-08-03 10:20:00,118.89,118.93,118.75,118.92,6723.0,106.89,106.926,106.7641,106.917,6723.0
2018-08-03 10:25:00,118.92,119.1,118.85,119.03,9473.0,106.917,107.0788,106.8541,107.0159,9473.0
2018-08-03 10:30:00,119.02,119.02,118.78,118.78,5954.0,107.0069,107.0069,106.7911,106.7911,5954.0
2018-08-03 10:35:00,118.72,118.75,118.6,118.64,12823.0,106.7372,106.7641,106.6293,106.6652,12823.0
2018-08-03 10:40:00,118.63,118.75,118.52,118.71,9006.0,106.6563,106.7641,106.5574,106.7282,9006.0
2018-08-03 10:45:00,118.69,118.69,118.42,118.55,11800.0,106.7102,106.7102,106.4675,106.5843,11800.0
2018-08-03 10:50:00,118.59,118.61,118.23,118.31,15519.0,106.6203,106.6383,106.2966,106.3686,15519.0
2018-08-03 10:55:00,118.36,118.61,118.3,118.53,16403.0,106.4135,106.6383,106.3596,106.5663,16403.0
2018-08-03 11:00:00,118.55,118.61,118.27,118.33,34265.0,106.5843,106.6383,106.3326,106.3865,34265.0
2018-08-03 11:05:00,118.39,118.67,118.39,118.63,7553.0,106.4405,106.6922,106.4405,106.6563,7553.0
2018-08-03 11:10:00,118.64,118.82,118.59,118.82,6662.0,106.6652,106.8271,106.6203,106.8271,6662.0
2018-08-03 11:15:00,118.82,118.95,118.61,118.66,16428.0,106.8271,106.944,106.6383,106.6832,16428.0
2018-08-03 11:20:00,118.68,118.98,118.68,118.83,19579.0,106.7012,106.9709,106.7012,106.8361,19579.0
2018-08-03 11:25:00,118.82,119.02,118.77,118.85,11750.0,106.8271,107.0069,106.7821,106.8541,11750.0
2018-08-03 11:30:00,118.89,118.97,118.74,118.86,16911.0,106.89,106.9619,106.7552,106.863,16911.0
2018-08-03 11:35:00,118.88,118.92,118.79,118.89,5380.0,106.881,106.917,106.8001,106.89,5380.0
2018-08-03 11:40:00,118.89,119.03,118.86,118.95,8090.0,106.89,107.0159,106.863,106.944,8090.0
2018-08-03 11:45:00,118.92,118.98,118.87,118.93,2800.0,106.917,106.9709,106.872,106.926,2800.0
2018-08-03 11:50:00,118.92,118.93,118.85,118.91,2700.0,106.917,106.926,106.8541,106.908,2700.0
2018-08-03 11:55:00,118.89,118.89,118.72,118.78,17026.0,106.89,106.89,106.7372,106.7911,17026.0
2018-08-03 12:00:00,118.71,118.86,118.7,118.83,18164.0,106.7282,106.863,106.7192,106.8361,18164.0
2018-08-03 12:05:00,118.77,118.84,118.72,118.8,13649.0,106.7821,106.8451,106.7372,106.8091,13649.0
2018-08-03 12:10:00,118.8,118.87,118.75,118.78,4800.0,106.8091,106.872,106.7641,106.7911,4800.0
2018-08-03 12:15:00,118.81,119.09,118.81,118.89,7106.0,106.8181,107.0698,106.8181,106.89,7106.0
2018-08-03 12:20:00,118.86,119.02,118.86,119.02,2100.0,106.863,107.0069,106.863,107.0069,2100.0
2018-08-03 12:25:00,119.0,119.1,119.0,119.09,5552.0,106.9889,107.0788,106.9889,107.0698,5552.0
2018-08-03 12:30:00,119.09,119.31,119.09,119.25,12517.0,107.0698,107.2676,107.0698,107.2137,12517.0
2018-08-03 12:35:00,119.21,119.22,119.09,119.09,6601.0,107.1777,107.1867,107.0698,107.0698,6601.0
2018-08-03 12:40:00,119.08,119.09,118.86,118.88,4503.0,107.0608,107.0698,106.863,106.881,4503.0
2018-08-03 12:45:00,118.88,118.9,118.75,118.9,5011.0,106.881,106.899,106.7641,106.899,5011.0
2018-08-03 12:50:00,118.89,119.04,118.89,118.92,5040.0,106.89,107.0249,106.89,106.917,5040.0
2018-08-03 12:55:00,118.92,119.15,118.92,119.14,11976.0,106.917,107.1238,106.917,107.1148,11976.0
2018-08-03 13:00:00,119.11,119.37,119.1,119.25,7550.0,107.0878,107.3216,107.0788,107.2137,7550.0
2018-08-03 13:05:00,119.24,119.25,119.16,119.16,4631.0,107.2047,107.2137,107.1328,107.1328,4631.0
2018-08-03 13:10:00,119.19,119.31,119.16,119.31,4056.0,107.1597,107.2676,107.1328,107.2676,4056.0
2018-08-03 13:15:00,119.35,119.37,119.11,119.17,7679.0,107.3036,107.3216,107.0878,107.1418,7679.0
2018-08-03 13:20:00,119.16,119.3,119.16,119.19,8314.0,107.1328,107.2586,107.1328,107.1597,8314.0
2018-08-03 13:25:00,119.18,119.29,119.18,119.21,3677.0,107.1507,107.2496,107.1507,107.1777,3677.0
2018-08-03 13:30:00,119.2,119.25,119.16,119.23,5886.0,107.1687,107.2137,107.1328,107.1957,5886.0
2018-08-03 13:35:00,119.26,119.33,119.23,119.33,4489.0,107.2227,107.2856,107.1957,107.2856,4489.0
2018-08-03 13:40:00,119.3,119.38,119.3,119.32,4620.0,107.2586,107.3306,107.2586,107.2766,4620.0
2018-08-03 13:45:00,119.37,119.4,119.32,119.34,19280.0,107.3216,107.3485,107.2766,107.2946,19280.0
2018-08-03 13:50:00,119.35,119.38,119.23,119.29,6213.0,107.3036,107.3306,107.1957,107.2496,6213.0
2018-08-03 13:55:00,119.3,119.31,119.2,119.27,6076.0,107.2586,107.2676,107.1687,107.2317,6076.0
2018-08-03 14:00:00,119.27,119.41,119.26,119.41,9424.0,107.2317,107.3575,107.2227,107.3575,9424.0
2018-08-03 14:05:00,119.36,119.36,119.12,119.15,5509.0,107.3126,107.3126,107.0968,107.1238,5509.0
2018-08-03 14:10:00,119.14,119.14,118.96,118.96,6186.0,107.1148,107.1148,106.9529,106.9529,6186.0
2018-08-03 14:15:00,118.98,118.99,118.9,118.95,3600.0,106.9709,106.9799,106.899,106.944,3600.0
2018-08-03 14:20:00,118.96,119.09,118.96,119.09,7332.0,106.9529,107.0698,106.9529,107.0698,7332.0
2018-08-03 14:25:00,119.06,119.1,118.97,119.05,12928.0,107.0429,107.0788,106.9619,107.0339,12928.0
2018-08-03 14:30:00,119.04,119.08,118.91,118.92,7105.0,107.0249,107.0608,106.908,106.917,7105.0
2018-08-03 14:35:00,118.91,119.19,118.88,119.17,9584.0,106.908,107.1597,106.881,107.1418,9584.0
2018-08-03 14:40:00,119.14,119.14,119.04,119.13,12990.0,107.1148,107.1148,107.0249,107.1058,12990.0
2018-08-03 14:45:00,119.11,119.12,119.05,119.08,7687.0,107.0878,107.0968,107.0339,107.0608,7687.0
2018-08-03 14:50:00,119.09,119.24,119.07,119.19,6019.0,107.0698,107.2047,107.0518,107.1597,6019.0
2018-08-03 14:55:00,119.22,119.25,119.13,119.2,7834.0,107.1867,107.2137,107.1058,107.1687,7834.0
2018-08-03 15:00:00,119.19,119.36,119.17,119.36,8656.0,107.1597,107.3126,107.1418,107.3126,8656.0
2018-08-03 15:05:00,119.36,119.36,119.24,119.32,16986.0,107.3126,107.3126,107.2047,107.2766,16986.0
2018-08-03 15:10:00,119.33,119.33,119.26,119.29,11055.0,107.2856,107.2856,107.2227,107.2496,11055.0
2018-08-03 15:15:00,119.29,119.44,119.29,119.44,10014.0,107.2496,107.3845,107.2496,107.3845,10014.0
2018-08-03 15:20:00,119.45,119.61,119.44,119.6,11579.0,107.3935,107.5373,107.3845,107.5284,11579.0
2018-08-03 15:25:00,119.58,119.59,119.4,119.4,14750.0,107.5104,107.5194,107.3485,107.3485,14750.0
2018-08-03 15:30:00,119.37,119.52,119.32,119.52,12469.0,107.3216,107.4564,107.2766,107.4564,12469.0
2018-08-03 15:35:00,119.5,119.58,119.49,119.51,14101.0,107.4384,107.5104,107.4295,107.4474,14101.0
2018-08-03 15:40:00,119.5,119.57,119.48,119.54,25918.0,107.4384,107.5014,107.4205,107.4744,25918.0
2018-08-03 15:45:00,119.52,119.57,119.5,119.57,16727.0,107.4564,107.5014,107.4384,107.5014,16727.0
2018-08-03 15:50:00,119.57,119.7,119.54,119.61,36019.0,107.5014,107.6183,107.4744,107.5373,36019.0
2018-08-03 15:55:00,119.61,119.7,119.54,119.56,53747.0,107.5373,107.6183,107.4744,107.4924,53747.0
2018-08-06 09:30:00,118.87,119.34,118.65,119.33,32135.0,106.872,107.2946,106.6742,107.2856,32135.0
2018-08-06 09:35:00,119.3,119.3,118.44,118.53,13743.0,107.2586,107.2586,106.4854,106.5663,13743.0
2018-08-06 09:40:00,118.55,118.56,118.26,118.39,4350.0,106.5843,106.5933,106.3236,106.4405,4350.0
2018-08-06 09:45:00,118.45,118.97,118.35,118.82,25599.0,106.4944,106.9619,106.4045,106.8271,25599.0
2018-08-06 09:50:00,118.88,118.94,118.47,118.57,23666.0,106.881,106.935,106.5124,106.6023,23666.0
2018-08-06 09:55:00,118.61,118.9,118.61,118.88,11953.0,106.6383,106.899,106.6383,106.881,11953.0
2018-08-06 10:00:00,118.8,118.89,118.75,118.8,8531.0,106.8091,106.89,106.7641,106.8091,8531.0
2018-08-06 10:05:00,118.87,118.87,118.56,118.67,11648.0,106.872,106.872,106.5933,106.6922,11648.0
2018-08-06 10:10:00,118.57,118.91,118.57,118.86,10125.0,106.6023,106.908,106.6023,106.863,10125.0
2018-08-06 10:15:00,118.87,119.02,118.79,118.88,25196.0,106.872,107.0069,106.8001,106.881,25196.0
2018-08-06 10:20:00,118.96,118.96,118.62,118.73,11007.0,106.9529,106.9529,106.6473,106.7462,11007.0
2018-08-06 10:25:00,118.73,118.89,118.65,118.85,6780.0,106.7462,106.89,106.6742,106.8541,6780.0
2018-08-06 10:30:00,118.88,118.94,118.58,118.68,13299.0,106.881,106.935,106.6113,106.7012,13299.0
2018-08-06 10:35:00,118.62,118.76,118.62,118.75,3406.0,106.6473,106.7731,106.6473,106.7641,3406.0
2018-08-06 10:40:00,118.81,118.9,118.61,118.61,3496.0,106.8181,106.899,106.6383,106.6383,3496.0
2018-08-06 10:45:00,118.63,118.76,118.53,118.53,7444.0,106.6563,106.7731,106.5663,106.5663,7444.0
2018-08-06 10:50:00,118.55,118.56,118.35,118.49,6183.0,106.5843,106.5933,106.4045,106.5304,6183.0
2018-08-06 10:55:00,118.48,118.55,118.42,118.55,3065.0,106.5214,106.5843,106.4675,106.5843,3065.0
2018-08-06 11:00:00,118.51,118.61,118.4,118.4,6501.0,106.5484,106.6383,106.4495,106.4495,6501.0
2018-08-06 11:05:00,118.41,118.51,118.37,118.45,5345.0,106.4585,106.5484,106.4225,106.4944,5345.0
2018-08-06 11:10:00,118.43,118.56,118.43,118.51,7207.0,106.4764,106.5933,106.4764,106.5484,7207.0
2018-08-06 11:15:00,118.5,118.52,118.4,118.47,2573.0,106.5394,106.5574,106.4495,106.5124,2573.0
2018-08-06 11:20:00,118.4,118.55,118.28,118.28,19786.0,106.4495,106.5843,106.3416,106.3416,19786.0
2018-08-06 11:25:00,118.28,118.37,118.22,118.26,16134.0,106.3416,106.4225,106.2876,106.3236,16134.0
2018-08-06 11:30:00,118.26,118.55,118.26,118.55,7720.0,106.3236,106.5843,106.3236,106.5843,7720.0
2018-08-06 11:35:00,118.58,118.58,118.44,118.44,2500.0,106.6113,106.6113,106.4854,106.4854,2500.0
2018-08-06 11:40:00,118.46,118.58,118.42,118.54,5195.0,106.5034,106.6113,106.4675,106.5753,5195.0
2018-08-06 11:45:00,118.51,118.51,118.29,118.33,7257.0,106.5484,106.5484,106.3506,106.3865,7257.0
2018-08-06 11:50:00,118.31,118.32,118.12,118.16,6301.0,106.3686,106.3775,106.1977,106.2337,6301.0
2018-08-06 11:55:00,118.13,118.26,118.08,118.19,5513.0,106.2067,106.3236,106.1618,106.2607,5513.0
2018-08-06 12:00:00,118.22,118.48,118.19,118.39,9132.0,106.2876,106.5214,106.2607,106.4405,9132.0
2018-08-06 12:05:00,118.38,118.4,118.26,118.26,4715.0,106.4315,106.4495,106.3236,106.3236,4715.0
2018-08-06 12:10:00,118.27,118.38,118.2,118.34,16115.0,106.3326,106.4315,106.2697,106.3955,16115.0
2018-08-06 12:15:00,118.32,118.33,118.23,118.27,6149.0,106.3775,106.3865,106.2966,106.3326,6149.0
2018-08-06 12:20:00,118.27,118.27,118.14,118.23,13828.0,106.3326,106.3326,106.2157,106.2966,13828.0
2018-08-06 12:25:00,118.23,118.24,118.16,118.2,3749.0,106.2966,106.3056,106.2337,106.2697,3749.0
2018-08-06 12:30:00,118.21,118.21,118.18,118.2,3000.0,106.2786,106.2786,106.2517,106.2697,3000.0
2018-08-06 12:35:00,118.22,118.27,118.19,118.23,15917.0,106.2876,106.3326,106.2607,106.2966,15917.0
2018-08-06 12:40:00,118.23,118.33,118.19,118.33,17839.0,106.2966,106.3865,106.2607,106.3865,17839.0
2018-08-06 12:45:00,118.29,118.32,118.11,118.13,5500.0,106.3506,106.3775,106.1887,106.2067,5500.0
2018-08-06 12:50:00,118.15,118.15,118.05,118.11,11704.0,106.2247,106.2247,106.1348,106.1887,11704.0
2018-08-06 12:55:00,118.11,118.14,118.09,118.11,4150.0,106.1887,106.2157,106.1708,106.1887,4150.0
2018-08-06 13:00:00,118.1,118.27,118.08,118.19,34010.0,106.1798,106.3326,106.1618,106.2607,34010.0
2018-08-06 13:05:00,118.15,118.24,118.11,118.19,19612.0,106.2247,106.3056,106.1887,106.2607,19612.0
2018-08-06 13:10:00,118.18,118.22,118.07,118.11,8779.0,106.2517,106.2876,106.1528,106.1887,8779.0
2018-08-06 13:15:00,118.11,118.24,118.11,118.18,4400.0,106.1887,106.3056,106.1887,106.2517,4400.0
2018-08-06 13:20:00,118.18,118.32,118.15,118.27,7000.0,106.2517,106.3775,106.2247,106.3326,7000.0
2018-08-06 13:25:00,118.28,118.33,118.2,118.2,1904.0,106.3416,106.3865,106.2697,106.2697,1904.0
2018-08-06 13:30:00,118.24,118.29,118.22,118.28,2000.0,106.3056,106.3506,106.2876,106.3416,2000.0
2018-08-06 13:35:00,118.22,118.26,118.17,118.26,1542.0,106.2876,106.3236,106.2427,106.3236,1542.0
2018-08-06 13:40:00,118.28,118.35,118.28,118.31,3637.0,106.3416,106.4045,106.3416,106.3686,3637.0
2018-08-06 13:45:00,118.31,118.36,118.22,118.25,2498.0,106.3686,106.4135,106.2876,106.3146,2498.0
2018-08-06 13:50:00,118.24,118.24,117.98,117.98,19154.0,106.3056,106.3056,106.0719,106.0719,19154.0
2018-08-06 13:55:00,118.0,118.17,117.86,118.17,6485.0,106.0898,106.2427,105.964,106.2427,6485.0
2018-08-06 14:00:00,118.18,118.18,118.1,118.1,2100.0,106.2517,106.2517,106.1798,106.1798,2100.0
2018-08-06 14:05:00,118.07,118.2,118.07,118.15,5600.0,106.1528,106.2697,106.1528,106.2247,5600.0
2018-08-06 14:10:00,118.14,118.16,118.12,118.13,9914.0,106.2157,106.2337,106.1977,106.2067,9914.0
2018-08-06 14:15:00,118.11,118.21,118.11,118.17,5500.0,106.1887,106.2786,106.1887,106.2427,5500.0
2018-08-06 14:20:00,118.15,118.15,118.08,118.09,7279.0,106.2247,106.2247,106.1618,106.1708,7279.0
2018-08-06 14:25:00,118.1,118.18,118.09,118.09,8017.0,106.1798,106.2517,106.1708,106.1708,8017.0
2018-08-06 14:30:00,118.08,118.13,118.08,118.12,6943.0,106.1618,106.2067,106.1618,106.1977,6943.0
2018-08-06 14:35:00,118.12,118.15,118.1,118.12,4833.0,106.1977,106.2247,106.1798,106.1977,4833.0
2018-08-06 14:40:00,118.11,118.13,118.05,118.07,5523.0,106.1887,106.2067,106.1348,106.1528,5523.0
2018-08-06 14:45:00,118.09,118.26,118.01,118.26,9451.0,106.1708,106.3236,106.0988,106.3236,9451.0
2018-08-06 14:50:00,118.24,118.29,118.21,118.29,5102.0,106.3056,106.3506,106.2786,106.3506,5102.0
2018-08-06 14:55:00,118.29,118.34,118.26,118.27,5910.0,106.3506,106.3955,106.3236,106.3326,5910.0
2018-08-06 15:00:00,118.3,118.37,118.26,118.28,7995.0,106.3596,106.4225,106.3236,106.3416,7995.0
2018-08-06 15:05:00,118.27,118.3,118.21,118.23,7776.0,106.3326,106.3596,106.2786,106.2966,7776.0
2018-08-06 15:10:00,118.24,118.3,118.22,118.26,7968.0,106.3056,106.3596,106.2876,106.3236,7968.0
2018-08-06 15:15:00,118.28,118.29,118.21,118.24,9505.0,106.3416,106.3506,106.2786,106.3056,9505.0
2018-08-06 15:20:00,118.23,118.26,118.14,118.16,11455.0,106.2966,106.3236,106.2157,106.2337,11455.0
2018-08-06 15:25:00,118.16,118.24,118.14,118.23,13373.0,106.2337,106.3056,106.2157,106.2966,13373.0
2018-08-06 15:30:00,118.24,118.25,118.18,118.23,15260.0,106.3056,106.3146,106.2517,106.2966,15260.0
2018-08-06 15:35:00,118.21,118.27,118.2,118.2,6342.0,106.2786,106.3326,106.2697,106.2697,6342.0
2018-08-06 15:40:00,118.2,118.2,118.12,118.14,6857.0,106.2697,106.2697,106.1977,106.2157,6857.0
2018-08-06 15:45:00,118.17,118.25,118.12,118.17,15371.0,106.2427,106.3146,106.1977,106.2427,15371.0
2018-08-06 15:50:00,118.2,118.36,118.18,118.31,24788.0,106.2697,106.4135,106.2517,106.3686,24788.0
2018-08-06 15:55:00,118.32,118.33,118.21,118.28,62716.0,106.3775,106.3865,106.2786,106.3416,62716.0
2018-08-07 09:30:00,118.33,118.63,118.04,118.5,25039.0,106.3865,106.6563,106.1258,106.5394,25039.0
2018-08-07 09:35:00,118.63,118.83,118.42,118.63,10388.0,106.6563,106.8361,106.4675,106.6563,10388.0
2018-08-07 09:40:00,118.69,119.15,118.62,119.05,5670.0,106.7102,107.1238,106.6473,107.0339,5670.0
2018-08-07 09:45:00,119.05,119.15,118.8,118.83,10938.0,107.0339,107.1238,106.8091,106.8361,10938.0
2018-08-07 09:50:00,118.83,119.01,118.81,119.01,5336.0,106.8361,106.9979,106.8181,106.9979,5336.0
2018-08-07 09:55:00,119.03,119.15,118.7,118.75,17700.0,107.0159,107.1238,106.7192,106.7641,17700.0
2018-08-07 10:00:00,118.84,118.87,118.41,118.44,11096.0,106.8451,106.872,106.4585,106.4854,11096.0
2018-08-07 10:05:00,118.41,118.41,117.96,118.1,13478.0,106.4585,106.4585,106.0539,106.1798,13478.0
2018-08-07 10:10:00,118.1,118.22,117.96,118.18,14535.0,106.1798,106.2876,106.0539,106.2517,14535.0
2018-08-07 10:15:00,118.18,118.26,117.65,117.72,36621.0,106.2517,106.3236,105.7752,105.8381,36621.0
2018-08-07 10:20:00,117.66,117.68,117.44,117.64,15950.0,105.7842,105.8021,105.5864,105.7662,15950.0
2018-08-07 10:25:00,117.71,117.79,117.55,117.65,10135.0,105.8291,105.901,105.6853,105.7752,10135.0
2018-08-07 10:30:00,117.72,117.86,117.29,117.45,10025.0,105.8381,105.964,105.4515,105.5954,10025.0
2018-08-07 10:35:00,117.44,117.52,117.25,117.52,7943.0,105.5864,105.6583,105.4155,105.6583,7943.0
2018-08-07 10:40:00,117.53,117.67,117.42,117.48,8087.0,105.6673,105.7932,105.5684,105.6223,8087.0
2018-08-07 10:45:00,117.48,117.49,117.26,117.42,8712.0,105.6223,105.6313,105.4245,105.5684,8712.0
2018-08-07 10:50:00,117.46,117.46,117.16,117.24,15272.0,105.6043,105.6043,105.3346,105.4066,15272.0
2018-08-07 10:55:00,117.21,117.25,117.11,117.15,4125.0,105.3796,105.4155,105.2897,105.3256,4125.0
2018-08-07 11:00:00,117.25,117.41,117.06,117.41,6742.0,105.4155,105.5594,105.2447,105.5594,6742.0
2018-08-07 11:05:00,117.4,117.52,117.35,117.44,3300.0,105.5504,105.6583,105.5055,105.5864,3300.0
2018-08-07 11:10:00,117.43,117.54,117.37,117.54,5700.0,105.5774,105.6763,105.5234,105.6763,5700.0
2018-08-07 11:15:00,117.51,117.56,117.41,117.48,4211.0,105.6493,105.6943,105.5594,105.6223,4211.0
2018-08-07 11:20:00,117.54,117.54,117.33,117.4,5400.0,105.6763,105.6763,105.4875,105.5504,5400.0
2018-08-07 11:25:00,117.39,117.39,117.19,117.22,9844.0,105.5414,105.5414,105.3616,105.3886,9844.0
2018-08-07 11:30:00,117.21,117.25,117.13,117.14,6800.0,105.3796,105.4155,105.3077,105.3166,6800.0
2018-08-07 11:35:00,117.2,117.62,117.2,117.56,7300.0,105.3706,105.7482,105.3706,105.6943,7300.0
2018-08-07 11:40:00,117.54,117.59,117.38,117.42,7300.0,105.6763,105.7212,105.5324,105.5684,7300.0
2018-08-07 11:45:00,117.35,117.44,117.29,117.41,2127.0,105.5055,105.5864,105.4515,105.5594,2127.0
2018-08-07 11:50:00,117.4,117.56,117.39,117.54,3100.0,105.5504,105.6943,105.5414,105.6763,3100.0
2018-08-07 11:55:00,117.56,117.56,117.37,117.37,5943.0,105.6943,105.6943,105.5234,105.5234,5943.0
2018-08-07 12:00:00,117.38,117.46,117.37,117.41,2000.0,105.5324,105.6043,105.5234,105.5594,2000.0
2018-08-07 12:05:00,117.41,117.47,117.41,117.45,2800.0,105.5594,105.6133,105.5594,105.5954,2800.0
2018-08-07 12:10:00,117.47,117.65,117.47,117.65,3000.0,105.6133,105.7752,105.6133,105.7752,3000.0
2018-08-07 12:15:00,117.65,117.66,117.59,117.62,3087.0,105.7752,105.7842,105.7212,105.7482,3087.0
2018-08-07 12:20:00,117.62,117.73,117.62,117.73,3034.0,105.7482,105.8471,105.7482,105.8471,3034.0
2018-08-07 12:25:00,117.74,117.75,117.5,117.53,6076.0,105.8561,105.8651,105.6403,105.6673,6076.0
2018-08-07 12:30:00,117.5,117.51,117.45,117.5,6324.0,105.6403,105.6493,105.5954,105.6403,6324.0
2018-08-07 12:35:00,117.49,117.54,117.46,117.53,5500.0,105.6313,105.6763,105.6043,105.6673,5500.0
2018-08-07 12:40:00,117.55,117.72,117.51,117.68,2388.0,105.6853,105.8381,105.6493,105.8021,2388.0
2018-08-07 12:45:00,117.69,117.72,117.63,117.67,4100.0,105.8111,105.8381,105.7572,105.7932,4100.0
2018-08-07 12:50:00,117.68,117.72,117.64,117.65,1000.0,105.8021,105.8381,105.7662,105.7752,1000.0
2018-08-07 12:55:00,117.65,117.73,117.62,117.62,7080.0,105.7752,105.8471,105.7482,105.7482,7080.0
2018-08-07 13:00:00,117.62,117.62,117.48,117.5,6256.0,105.7482,105.7482,105.6223,105.6403,6256.0
2018-08-07 13:05:00,117.47,117.47,117.37,117.42,5870.0,105.6133,105.6133,105.5234,105.5684,5870.0
2018-08-07 13:10:00,117.41,117.43,117.37,117.42,4151.0,105.5594,105.5774,105.5234,105.5684,4151.0
2018-08-07 13:15:00,117.38,117.43,117.35,117.4,5220.0,105.5324,105.5774,105.5055,105.5504,5220.0
2018-08-07 13:20:00,117.42,117.53,117.4,117.5,5050.0,105.5684,105.6673,105.5504,105.6403,5050.0
2018-08-07 13:25:00,117.47,117.62,117.47,117.62,2850.0,105.6133,105.7482,105.6133,105.7482,2850.0
2018-08-07 13:30:00,117.66,117.81,117.66,117.75,2863.0,105.7842,105.919,105.7842,105.8651,2863.0
2018-08-07 13:35:00,117.89,117.95,117.85,117.89,3625.0,105.9909,106.0449,105.955,105.9909,3625.0
2018-08-07 13:40:00,117.87,117.87,117.73,117.76,4865.0,105.973,105.973,105.8471,105.8741,4865.0
2018-08-07 13:45:00,117.79,117.88,117.76,117.78,10790.0,105.901,105.982,105.8741,105.892,10790.0
2018-08-07 13:50:00,117.8,118.03,117.74,118.03,23150.0,105.91,106.1168,105.8561,106.1168,23150.0
2018-08-07 13:55:00,118.01,118.27,118.01,118.24,4693.0,106.0988,106.3326,106.0988,106.3056,4693.0
2018-08-07 14:00:00,118.26,118.26,118.07,118.09,7850.0,106.3236,106.3236,106.1528,106.1708,7850.0
2018-08-07 14:05:00,118.05,118.1,117.9,117.94,14729.0,106.1348,106.1798,105.9999,106.0359,14729.0
2018-08-07 14:10:00,117.97,118.08,117.96,118.03,9292.0,106.0629,106.1618,106.0539,106.1168,9292.0
2018-08-07 14:15:00,118.02,118.1,117.99,118.0,14200.0,106.1078,106.1798,106.0809,106.0898,14200.0
2018-08-07 14:20:00,118.0,118.0,117.9,118.0,7445.0,106.0898,106.0898,105.9999,106.0898,7445.0
2018-08-07 14:25:00,118.04,118.21,118.04,118.21,4855.0,106.1258,106.2786,106.1258,106.2786,4855.0
2018-08-07 14:30:00,118.16,118.16,118.01,118.09,4400.0,106.2337,106.2337,106.0988,106.1708,4400.0
2018-08-07 14:35:00,118.06,118.07,117.91,117.92,14185.0,106.1438,106.1528,106.0089,106.0179,14185.0
2018-08-07 14:40:00,117.91,117.99,117.77,117.78,27243.0,106.0089,106.0809,105.8831,105.892,27243.0
2018-08-07 14:45:00,117.78,117.98,117.76,117.92,26379.0,105.892,106.0719,105.8741,106.0179,26379.0
2018-08-07 14:50:00,117.92,118.12,117.89,118.12,51287.0,106.0179,106.1977,105.9909,106.1977,51287.0
2018-08-07 14:55:00,118.12,118.31,118.11,118.31,3144.0,106.1977,106.3686,106.1887,106.3686,3144.0
2018-08-07 15:00:00,118.34,118.44,118.12,118.12,12400.0,106.3955,106.4854,106.1977,106.1977,12400.0
2018-08-07 15:05:00,118.13,118.25,118.13,118.24,3695.0,106.2067,106.3146,106.2067,106.3056,3695.0
2018-08-07 15:10:00,118.29,118.41,118.24,118.4,5400.0,106.3506,106.4585,106.3056,106.4495,5400.0
2018-08-07 15:15:00,118.37,118.39,118.0,118.04,26071.0,106.4225,106.4405,106.0898,106.1258,26071.0
2018-08-07 15:20:00,118.02,118.25,117.85,118.25,26846.0,106.1078,106.3146,105.955,106.3146,26846.0
2018-08-07 15:25:00,118.25,118.26,118.09,118.18,6110.0,106.3146,106.3236,106.1708,106.2517,6110.0
2018-08-07 15:30:00,118.21,118.28,118.15,118.22,5120.0,106.2786,106.3416,106.2247,106.2876,5120.0
2018-08-07 15:35:00,118.2,118.3,118.16,118.23,5100.0,106.2697,106.3596,106.2337,106.2966,5100.0
2018-08-07 15:40:00,118.23,118.25,117.95,118.11,43463.0,106.2966,106.3146,106.0449,106.1887,43463.0
2018-08-07 15:45:00,118.11,118.21,117.97,118.15,23292.0,106.1887,106.2786,106.0629,106.2247,23292.0
2018-08-07 15:50:00,118.21,118.37,118.03,118.05,54607.0,106.2786,106.4225,106.1168,106.1348,54607.0
2018-08-07 15:55:00,118.04,118.26,118.04,118.14,69698.0,106.1258,106.3236,106.1258,106.2157,69698.0
2018-08-08 09:30:00,118.13,118.13,115.99,116.08,40458.0,106.2067,106.2067,104.2827,104.3636,40458.0
2018-08-08 09:35:00,116.09,116.75,115.62,116.71,27693.0,104.3726,104.966,103.9501,104.93,27693.0
2018-08-08 09:40:00,116.71,117.31,116.6,117.31,24228.0,104.93,105.4695,104.8312,105.4695,24228.0
2018-08-08 09:45:00,117.31,117.8,117.22,117.8,5901.0,105.4695,105.91,105.3886,105.91,5901.0
2018-08-08 09:50:00,117.82,117.86,117.04,117.25,14685.0,105.928,105.964,105.2267,105.4155,14685.0
2018-08-08 09:55:00,117.25,117.86,117.11,117.71,63538.0,105.4155,105.964,105.2897,105.8291,63538.0
2018-08-08 10:00:00,117.77,118.03,117.77,117.99,200504.0,105.8831,106.1168,105.8831,106.0809,200504.0
2018-08-08 10:05:00,118.01,118.58,117.98,118.05,16100.0,106.0988,106.6113,106.0719,106.1348,16100.0
2018-08-08 10:10:00,118.11,118.28,117.85,117.99,12219.0,106.1887,106.3416,105.955,106.0809,12219.0
2018-08-08 10:15:00,117.94,117.94,117.6,117.83,17024.0,106.0359,106.0359,105.7302,105.937,17024.0
2018-08-08 10:20:00,117.76,118.33,117.76,118.07,9308.0,105.8741,106.3865,105.8741,106.1528,9308.0
2018-08-08 10:25:00,118.09,118.42,118.07,118.4,4917.0,106.1708,106.4675,106.1528,106.4495,4917.0
2018-08-08 10:30:00,118.36,118.45,118.27,118.33,6106.0,106.4135,106.4944,106.3326,106.3865,6106.0
2018-08-08 10:35:00,118.25,118.5,118.25,118.43,3580.0,106.3146,106.5394,106.3146,106.4764,3580.0
2018-08-08 10:40:00,118.48,118.52,118.19,118.2,3857.0,106.5214,106.5574,106.2607,106.2697,3857.0
2018-08-08 10:45:00,118.2,118.29,117.97,118.29,23888.0,106.2697,106.3506,106.0629,106.3506,23888.0
2018-08-08 10:50:00,118.2,118.35,118.12,118.33,6213.0,106.2697,106.4045,106.1977,106.3865,6213.0
2018-08-08 10:55:00,118.4,118.5,118.26,118.32,11898.0,106.4495,106.5394,106.3236,106.3775,11898.0
2018-08-08 11:00:00,118.29,118.51,118.29,118.51,3400.0,106.3506,106.5484,106.3506,106.5484,3400.0
2018-08-08 11:05:00,118.45,118.51,118.37,118.48,3398.0,106.4944,106.5484,106.4225,106.5214,3398.0
2018-08-08 11:10:00,118.49,118.61,118.41,118.48,4704.0,106.5304,106.6383,106.4585,106.5214,4704.0
2018-08-08 11:15:00,118.48,118.59,118.48,118.59,1500.0,106.5214,106.6203,106.5214,106.6203,1500.0
2018-08-08 11:20:00,118.64,118.75,118.48,118.48,3766.0,106.6652,106.7641,106.5214,106.5214,3766.0
2018-08-08 11:25:00,118.54,118.54,118.39,118.46,7000.0,106.5753,106.5753,106.4405,106.5034,7000.0
2018-08-08 11:30:00,118.54,118.74,118.54,118.73,2200.0,106.5753,106.7552,106.5753,106.7462,2200.0
2018-08-08 11:35:00,118.76,118.78,118.73,118.75,2428.0,106.7731,106.7911,106.7462,106.7641,2428.0
2018-08-08 11:40:00,118.75,118.79,118.71,118.71,3106.0,106.7641,106.8001,106.7282,106.7282,3106.0
2018-08-08 11:45:00,118.75,118.78,118.66,118.71,3800.0,106.7641,106.7911,106.6832,106.7282,3800.0
2018-08-08 11:50:00,118.66,118.66,118.23,118.34,8325.0,106.6832,106.6832,106.2966,106.3955,8325.0
2018-08-08 11:55:00,118.29,118.35,118.14,118.19,4375.0,106.3506,106.4045,106.2157,106.2607,4375.0
2018-08-08 12:00:00,118.23,118.4,118.23,118.31,3364.0,106.2966,106.4495,106.2966,106.3686,3364.0
2018-08-08 12:05:00,118.32,118.44,118.32,118.41,12461.0,106.3775,106.4854,106.3775,106.4585,12461.0
2018-08-08 12:10:00,118.43,118.55,118.42,118.53,4022.0,106.4764,106.5843,106.4675,106.5663,4022.0
2018-08-08 12:15:00,118.53,118.66,118.52,118.66,3108.0,106.5663,106.6832,106.5574,106.6832,3108.0
2018-08-08 12:20:00,118.67,118.71,118.61,118.66,4400.0,106.6922,106.7282,106.6383,106.6832,4400.0
2018-08-08 12:25:00,118.65,118.7,118.59,118.68,1500.0,106.6742,106.7192,106.6203,106.7012,1500.0
2018-08-08 12:30:00,118.73,118.88,118.73,118.87,2300.0,106.7462,106.881,106.7462,106.872,2300.0
2018-08-08 12:35:00,118.87,118.91,118.83,118.88,6601.0,106.872,106.908,106.8361,106.881,6601.0
2018-08-08 12:40:00,118.83,118.83,118.74,118.74,3705.0,106.8361,106.8361,106.7552,106.7552,3705.0
2018-08-08 12:45:00,118.83,118.88,118.8,118.84,2970.0,106.8361,106.881,106.8091,106.8451,2970.0
2018-08-08 12:50:00,118.81,118.84,118.69,118.69,2415.0,106.8181,106.8451,106.7102,106.7102,2415.0
2018-08-08 12:55:00,118.69,118.85,118.69,118.82,2171.0,106.7102,106.8541,106.7102,106.8271,2171.0
2018-08-08 13:00:00,118.88,118.96,118.88,118.9,2813.0,106.881,106.9529,106.881,106.899,2813.0
2018-08-08 13:05:00,118.95,118.98,118.9,118.96,4776.0,106.944,106.9709,106.899,106.9529,4776.0
2018-08-08 13:10:00,118.97,119.14,118.97,119.08,5977.0,106.9619,107.1148,106.9619,107.0608,5977.0
2018-08-08 13:15:00,119.02,119.15,118.93,119.04,4095.0,107.0069,107.1238,106.926,107.0249,4095.0
2018-08-08 13:20:00,119.04,119.07,119.02,119.03,2061.0,107.0249,107.0518,107.0069,107.0159,2061.0
2018-08-08 13:25:00,119.05,119.11,118.97,118.97,3041.0,107.0339,107.0878,106.9619,106.9619,3041.0
2018-08-08 13:30:00,118.93,119.0,118.88,118.94,3300.0,106.926,106.9889,106.881,106.935,3300.0
2018-08-08 13:35:00,118.9,119.02,118.85,118.98,5215.0,106.899,107.0069,106.8541,106.9709,5215.0
2018-08-08 13:40:00,119.0,119.1,119.0,119.1,1110.0,106.9889,107.0788,106.9889,107.0788,1110.0
2018-08-08 13:45:00,119.13,119.19,119.0,119.04,10721.0,107.1058,107.1597,106.9889,107.0249,10721.0
2018-08-08 13:50:00,119.04,119.04,119.01,119.01,5890.0,107.0249,107.0249,106.9979,106.9979,5890.0
2018-08-08 13:55:00,119.0,119.03,118.93,118.96,4411.0,106.9889,107.0159,106.926,106.9529,4411.0
2018-08-08 14:00:00,118.95,118.97,118.76,118.78,2900.0,106.944,106.9619,106.7731,106.7911,2900.0
2018-08-08 14:05:00,118.76,118.83,118.75,118.83,1736.0,106.7731,106.8361,106.7641,106.8361,1736.0
2018-08-08 14:10:00,118.81,118.85,118.79,118.85,1702.0,106.8181,106.8541,106.8001,106.8541,1702.0
2018-08-08 14:15:00,118.83,118.87,118.64,118.65,9518.0,106.8361,106.872,106.6652,106.6742,9518.0
2018-08-08 14:20:00,118.64,118.75,118.61,118.73,2600.0,106.6652,106.7641,106.6383,106.7462,2600.0
2018-08-08 14:25:00,118.75,118.86,118.74,118.8,7137.0,106.7641,106.863,106.7552,106.8091,7137.0
2018-08-08 14:30:00,118.79,118.79,118.64,118.64,2900.0,106.8001,106.8001,106.6652,106.6652,2900.0
2018-08-08 14:35:00,118.67,118.69,118.65,118.67,1400.0,106.6922,106.7102,106.6742,106.6922,1400.0
2018-08-08 14:40:00,118.65,118.7,118.64,118.68,2200.0,106.6742,106.7192,106.6652,106.7012,2200.0
2018-08-08 14:45:00,118.69,118.71,118.58,118.58,5268.0,106.7102,106.7282,106.6113,106.6113,5268.0
2018-08-08 14:50:00,118.55,118.55,118.34,118.37,6011.0,106.5843,106.5843,106.3955,106.4225,6011.0
2018-08-08 14:55:00,118.39,118.53,118.39,118.53,3056.0,106.4405,106.5663,106.4405,106.5663,3056.0
2018-08-08 15:00:00,118.53,118.59,118.51,118.51,4600.0,106.5663,106.6203,106.5484,106.5484,4600.0
2018-08-08 15:05:00,118.56,118.61,118.49,118.49,4241.0,106.5933,106.6383,106.5304,106.5304,4241.0
2018-08-08 15:10:00,118.46,118.5,118.41,118.41,6149.0,106.5034,106.5394,106.4585,106.4585,6149.0
2018-08-08 15:15:00,118.44,118.45,118.33,118.36,5138.0,106.4854,106.4944,106.3865,106.4135,5138.0
2018-08-08 15:20:00,118.39,118.4,118.22,118.31,12681.0,106.4405,106.4495,106.2876,106.3686,12681.0
2018-08-08 15:25:00,118.33,118.42,118.33,118.35,7844.0,106.3865,106.4675,106.3865,106.4045,7844.0
2018-08-08 15:30:00,118.33,118.42,118.3,118.38,16783.0,106.3865,106.4675,106.3596,106.4315,16783.0
2018-08-08 15:35:00,118.38,118.45,118.32,118.34,10282.0,106.4315,106.4944,106.3775,106.3955,10282.0
2018-08-08 15:40:00,118.35,118.37,118.3,118.37,7500.0,106.4045,106.4225,106.3596,106.4225,7500.0
2018-08-08 15:45:00,118.38,118.39,118.29,118.38,13406.0,106.4315,106.4405,106.3506,106.4315,13406.0
2018-08-08 15:50:00,118.38,118.44,118.24,118.3,24202.0,106.4315,106.4854,106.3056,106.3596,24202.0
2018-08-08 15:55:00,118.3,118.37,118.16,118.2,50651.0,106.3596,106.4225,106.2337,106.2697,50651.0
2018-08-09 09:30:00,117.46,117.85,117.15,117.6,33342.0,105.6043,105.955,105.3256,105.7302,33342.0
2018-08-09 09:35:00,117.46,117.57,116.62,117.36,7606.0,105.6043,105.7032,104.8491,105.5144,7606.0
2018-08-09 09:40:00,117.52,117.8,117.45,117.48,5620.0,105.6583,105.91,105.5954,105.6223,5620.0
2018-08-09 09:45:00,117.57,117.62,117.35,117.36,7160.0,105.7032,105.7482,105.5055,105.5144,7160.0
2018-08-09 09:50:00,117.35,117.36,117.15,117.18,3350.0,105.5055,105.5144,105.3256,105.3526,3350.0
2018-08-09 09:55:00,117.24,117.6,117.24,117.46,5130.0,105.4066,105.7302,105.4066,105.6043,5130.0
2018-08-09 10:00:00,117.45,117.71,117.41,117.66,17090.0,105.5954,105.8291,105.5594,105.7842,17090.0
2018-08-09 10:05:00,117.68,118.05,117.67,118.05,14015.0,105.8021,106.1348,105.7932,106.1348,14015.0
2018-08-09 10:10:00,118.0,118.0,117.77,117.85,5700.0,106.0898,106.0898,105.8831,105.955,5700.0
2018-08-09 10:15:00,117.9,118.01,117.75,117.77,6601.0,105.9999,106.0988,105.8651,105.8831,6601.0
2018-08-09 10:20:00,117.72,117.78,117.51,117.59,8003.0,105.8381,105.892,105.6493,105.7212,8003.0
2018-08-09 10:25:00,117.53,117.54,117.38,117.43,5204.0,105.6673,105.6763,105.5324,105.5774,5204.0
2018-08-09 10:30:00,117.48,117.67,117.25,117.25,10121.0,105.6223,105.7932,105.4155,105.4155,10121.0
2018-08-09 10:35:00,117.26,117.35,117.17,117.34,5500.0,105.4245,105.5055,105.3436,105.4965,5500.0
2018-08-09 10:40:00,117.34,117.48,117.34,117.48,7067.0,105.4965,105.6223,105.4965,105.6223,7067.0
2018-08-09 10:45:00,117.5,117.67,117.48,117.49,5500.0,105.6403,105.7932,105.6223,105.6313,5500.0
2018-08-09 10:50:00,117.55,117.55,117.29,117.3,2568.0,105.6853,105.6853,105.4515,105.4605,2568.0
2018-08-09 10:55:00,117.29,117.47,117.27,117.28,8524.0,105.4515,105.6133,105.4335,105.4425,8524.0
2018-08-09 11:00:00,117.3,117.35,117.27,117.28,4735.0,105.4605,105.5055,105.4335,105.4425,4735.0
2018-08-09 11:05:00,117.24,117.27,117.02,117.1,7300.0,105.4066,105.4335,105.2088,105.2807,7300.0
2018-08-09 11:10:00,117.13,117.14,116.93,116.93,45750.0,105.3077,105.3166,105.1278,105.1278,45750.0
2018-08-09 11:15:00,117.02,117.14,116.95,117.12,3900.0,105.2088,105.3166,105.1458,105.2987,3900.0
2018-08-09 11:20:00,117.12,117.3,117.1,117.13,9000.0,105.2987,105.4605,105.2807,105.3077,9000.0
2018-08-09 11:25:00,117.13,117.31,117.0,117.3,23000.0,105.3077,105.4695,105.1908,105.4605,23000.0
2018-08-09 11:30:00,117.27,117.41,117.27,117.34,3900.0,105.4335,105.5594,105.4335,105.4965,3900.0
2018-08-09 11:35:00,117.38,117.52,117.38,117.52,800.0,105.5324,105.6583,105.5324,105.6583,800.0
2018-08-09 11:40:00,117.53,117.6,117.48,117.52,3522.0,105.6673,105.7302,105.6223,105.6583,3522.0
2018-08-09 11:45:00,117.57,117.57,117.25,117.25,6948.0,105.7032,105.7032,105.4155,105.4155,6948.0
2018-08-09 11:50:00,117.25,117.3,117.1,117.25,4021.0,105.4155,105.4605,105.2807,105.4155,4021.0
2018-08-09 11:55:00,117.28,117.59,117.25,117.59,5476.0,105.4425,105.7212,105.4155,105.7212,5476.0
2018-08-09 12:00:00,117.56,117.8,117.52,117.74,8100.0,105.6943,105.91,105.6583,105.8561,8100.0
2018-08-09 12:05:00,117.74,117.81,117.67,117.81,7781.0,105.8561,105.919,105.7932,105.919,7781.0
2018-08-09 12:10:00,117.81,117.96,117.8,117.91,6372.0,105.919,106.0539,105.91,106.0089,6372.0
2018-08-09 12:15:00,117.96,117.96,117.87,117.87,3584.0,106.0539,106.0539,105.973,105.973,3584.0
2018-08-09 12:20:00,117.88,117.98,117.88,117.92,3100.0,105.982,106.0719,105.982,106.0179,3100.0
2018-08-09 12:25:00,117.92,118.01,117.92,118.0,3002.0,106.0179,106.0988,106.0179,106.0898,3002.0
2018-08-09 12:30:00,118.01,118.05,117.88,117.97,8700.0,106.0988,106.1348,105.982,106.0629,8700.0
2018-08-09 12:35:00,117.98,118.07,117.97,117.98,14800.0,106.0719,106.1528,106.0629,106.0719,14800.0
2018-08-09 12:40:00,117.9,117.9,117.83,117.85,1000.0,105.9999,105.9999,105.937,105.955,1000.0
2018-08-09 12:45:00,117.83,117.85,117.79,117.85,2400.0,105.937,105.955,105.901,105.955,2400.0
2018-08-09 12:50:00,117.79,117.83,117.73,117.77,6086.0,105.901,105.937,105.8471,105.8831,6086.0
2018-08-09 12:55:00,117.8,117.89,117.76,117.86,3275.0,105.91,105.9909,105.8741,105.964,3275.0
2018-08-09 13:00:00,117.82,117.82,117.66,117.68,1515.0,105.928,105.928,105.7842,105.8021,1515.0
2018-08-09 13:05:00,117.66,117.66,117.36,117.51,7968.0,105.7842,105.7842,105.5144,105.6493,7968.0
2018-08-09 13:10:00,117.44,117.61,117.43,117.61,3700.0,105.5864,105.7392,105.5774,105.7392,3700.0
2018-08-09 13:15:00,117.59,117.79,117.54,117.73,6013.0,105.7212,105.901,105.6763,105.8471,6013.0
2018-08-09 13:20:00,117.77,117.84,117.77,117.82,2176.0,105.8831,105.946,105.8831,105.928,2176.0
2018-08-09 13:25:00,117.84,117.98,117.81,117.95,22176.0,105.946,106.0719,105.919,106.0449,22176.0
2018-08-09 13:30:00,117.98,118.03,117.96,118.03,3200.0,106.0719,106.1168,106.0539,106.1168,3200.0
2018-08-09 13:35:00,118.0,118.08,118.0,118.07,2457.0,106.0898,106.1618,106.0898,106.1528,2457.0
2018-08-09 13:40:00,118.07,118.14,118.04,118.1,12200.0,106.1528,106.2157,106.1258,106.1798,12200.0
2018-08-09 13:45:00,118.09,118.14,118.06,118.1,2500.0,106.1708,106.2157,106.1438,106.1798,2500.0
2018-08-09 13:50:00,118.1,118.14,118.05,118.12,3535.0,106.1798,106.2157,106.1348,106.1977,3535.0
2018-08-09 13:55:00,118.12,118.15,117.89,117.89,9456.0,106.1977,106.2247,105.9909,105.9909,9456.0
2018-08-09 14:00:00,117.81,117.86,117.65,117.66,8869.0,105.919,105.964,105.7752,105.7842,8869.0
2018-08-09 14:05:00,117.65,117.65,117.45,117.53,5145.0,105.7752,105.7752,105.5954,105.6673,5145.0
2018-08-09 14:10:00,117.53,117.56,117.53,117.55,1500.0,105.6673,105.6943,105.6673,105.6853,1500.0
2018-08-09 14:15:00,117.56,117.57,117.43,117.48,5100.0,105.6943,105.7032,105.5774,105.6223,5100.0
2018-08-09 14:20:00,117.5,117.52,117.48,117.5,3000.0,105.6403,105.6583,105.6223,105.6403,3000.0
2018-08-09 14:25:00,117.49,117.49,117.41,117.48,4550.0,105.6313,105.6313,105.5594,105.6223,4550.0
2018-08-09 14:30:00,117.47,117.56,117.47,117.53,3400.0,105.6133,105.6943,105.6133,105.6673,3400.0
2018-08-09 14:35:00,117.54,117.57,117.5,117.55,4731.0,105.6763,105.7032,105.6403,105.6853,4731.0
2018-08-09 14:40:00,117.55,117.55,117.34,117.41,9414.0,105.6853,105.6853,105.4965,105.5594,9414.0
2018-08-09 14:45:00,117.43,117.43,117.34,117.37,2035.0,105.5774,105.5774,105.4965,105.5234,2035.0
2018-08-09 14:50:00,117.37,117.4,117.29,117.37,4533.0,105.5234,105.5504,105.4515,105.5234,4533.0
2018-08-09 14:55:00,117.34,117.34,117.27,117.28,1902.0,105.4965,105.4965,105.4335,105.4425,1902.0
2018-08-09 15:00:00,117.32,117.36,117.28,117.33,14909.0,105.4785,105.5144,105.4425,105.4875,14909.0
2018-08-09 15:05:00,117.32,117.33,117.22,117.22,9906.0,105.4785,105.4875,105.3886,105.3886,9906.0
2018-08-09 15:10:00,117.23,117.28,117.23,117.23,3897.0,105.3976,105.4425,105.3976,105.3976,3897.0
2018-08-09 15:15:00,117.25,117.38,117.24,117.36,6789.0,105.4155,105.5324,105.4066,105.5144,6789.0
2018-08-09 15:20:00,117.38,117.43,117.38,117.38,5300.0,105.5324,105.5774,105.5324,105.5324,5300.0
2018-08-09 15:25:00,117.4,117.4,117.28,117.28,7826.0,105.5504,105.5504,105.4425,105.4425,7826.0
2018-08-09 15:30:00,117.3,117.32,117.27,117.28,5950.0,105.4605,105.4785,105.4335,105.4425,5950.0
2018-08-09 15:35:00,117.28,117.31,117.2,117.23,14552.0,105.4425,105.4695,105.3706,105.3976,14552.0
2018-08-09 15:40:00,117.22,117.24,117.17,117.18,7463.0,105.3886,105.4066,105.3436,105.3526,7463.0
2018-08-09 15:45:00,117.16,117.16,116.9,116.91,16055.0,105.3346,105.3346,105.1009,105.1099,16055.0
2018-08-09 15:50:00,116.89,116.91,116.78,116.85,33823.0,105.0919,105.1099,104.993,105.0559,33823.0
2018-08-09 15:55:00,116.85,116.89,116.71,116.77,54471.0,105.0559,105.0919,104.93,104.984,54471.0
2018-08-10 09:30:00,115.31,116.26,114.44,114.53,65655.0,103.6714,104.5255,102.8892,102.9701,65655.0
2018-08-10 09:35:00,114.6,114.6,113.72,113.94,31115.0,103.033,103.033,102.2418,102.4396,31115.0
2018-08-10 09:40:00,113.94,114.35,113.73,114.32,28758.0,102.4396,102.8083,102.2508,102.7813,28758.0
2018-08-10 09:45:00,114.36,114.37,113.93,114.14,31562.0,102.8172,102.8262,102.4306,102.6194,31562.0
2018-08-10 09:50:00,114.11,114.22,113.7,113.71,25342.0,102.5925,102.6914,102.2239,102.2328,25342.0
2018-08-10 09:55:00,113.74,114.05,113.41,113.89,19423.0,102.2598,102.5385,101.9631,102.3947,19423.0
2018-08-10 10:00:00,113.84,113.84,113.41,113.41,12195.0,102.3497,102.3497,101.9631,101.9631,12195.0
2018-08-10 10:05:00,113.4,113.79,113.21,113.73,27101.0,101.9541,102.3048,101.7833,102.2508,27101.0
2018-08-10 10:10:00,113.73,114.02,113.66,114.02,10662.0,102.2508,102.5116,102.1879,102.5116,10662.0
2018-08-10 10:15:00,114.02,114.02,113.62,113.78,33375.0,102.5116,102.5116,102.1519,102.2958,33375.0
2018-08-10 10:20:00,113.76,113.76,113.4,113.44,209210.0,102.2778,102.2778,101.9541,101.9901,209210.0
2018-08-10 10:25:00,113.36,113.7,113.35,113.7,7278.0,101.9182,102.2239,101.9092,102.2239,7278.0
2018-08-10 10:30:00,113.69,113.91,113.66,113.91,10503.0,102.2149,102.4127,102.1879,102.4127,10503.0
2018-08-10 10:35:00,113.88,114.11,113.82,113.96,47167.0,102.3857,102.5925,102.3317,102.4576,47167.0
2018-08-10 10:40:00,113.99,114.06,113.83,113.85,11850.0,102.4846,102.5475,102.3407,102.3587,11850.0
2018-08-10 10:45:00,113.89,114.03,113.68,113.91,20834.0,102.3947,102.5206,102.2059,102.4127,20834.0
2018-08-10 10:50:00,113.87,114.06,113.71,114.0,17665.0,102.3767,102.5475,102.2328,102.4936,17665.0
2018-08-10 10:55:00,114.0,114.09,113.86,114.04,14374.0,102.4936,102.5745,102.3677,102.5295,14374.0
2018-08-10 11:00:00,114.01,114.01,113.76,113.81,8881.0,102.5026,102.5026,102.2778,102.3228,8881.0
2018-08-10 11:05:00,113.79,113.87,113.65,113.65,9052.0,102.3048,102.3767,102.1789,102.1789,9052.0
2018-08-10 11:10:00,113.6,113.82,113.58,113.66,12467.0,102.134,102.3317,102.116,102.1879,12467.0
2018-08-10 11:15:00,113.7,113.73,113.4,113.4,6503.0,102.2239,102.2508,101.9541,101.9541,6503.0
2018-08-10 11:20:00,113.43,113.75,113.42,113.75,7873.0,101.9811,102.2688,101.9721,102.2688,7873.0
2018-08-10 11:25:00,113.75,113.85,113.72,113.84,25152.0,102.2688,102.3587,102.2418,102.3497,25152.0
2018-08-10 11:30:00,113.82,113.95,113.82,113.9,152295.0,102.3317,102.4486,102.3317,102.4037,152295.0
2018-08-10 11:35:00,113.89,113.9,113.81,113.82,5548.0,102.3947,102.4037,102.3228,102.3317,5548.0
2018-08-10 11:40:00,113.84,113.99,113.8,113.99,15267.0,102.3497,102.4846,102.3138,102.4846,15267.0
2018-08-10 11:45:00,113.98,113.98,113.89,113.93,8310.0,102.4756,102.4756,102.3947,102.4306,8310.0
2018-08-10 11:50:00,113.94,114.01,113.88,113.91,14108.0,102.4396,102.5026,102.3857,102.4127,14108.0
2018-08-10 11:55:00,113.9,113.93,113.61,113.65,9571.0,102.4037,102.4306,102.1429,102.1789,9571.0
2018-08-10 12:00:00,113.65,113.7,113.52,113.69,8100.0,102.1789,102.2239,102.062,102.2149,8100.0
2018-08-10 12:05:00,113.71,113.85,113.68,113.8,17634.0,102.2328,102.3587,102.2059,102.3138,17634.0
2018-08-10 12:10:00,113.83,113.9,113.78,113.86,6850.0,102.3407,102.4037,102.2958,102.3677,6850.0
2018-08-10 12:15:00,113.83,113.87,113.8,113.81,2680.0,102.3407,102.3767,102.3138,102.3228,2680.0
2018-08-10 12:20:00,113.82,113.91,113.81,113.89,4728.0,102.3317,102.4127,102.3228,102.3947,4728.0
2018-08-10 12:25:00,113.86,113.91,113.74,113.91,12553.0,102.3677,102.4127,102.2598,102.4127,12553.0
2018-08-10 12:30:00,113.89,113.99,113.81,113.81,11044.0,102.3947,102.4846,102.3228,102.3228,11044.0
2018-08-10 12:35:00,113.82,113.92,113.8,113.89,11257.0,102.3317,102.4217,102.3138,102.3947,11257.0
2018-08-10 12:40:00,113.9,114.04,113.86,113.96,23233.0,102.4037,102.5295,102.3677,102.4576,23233.0
2018-08-10 12:45:00,114.0,114.0,113.92,113.95,5500.0,102.4936,102.4936,102.4217,102.4486,5500.0
2018-08-10 12:50:00,113.98,114.02,113.86,113.96,11278.0,102.4756,102.5116,102.3677,102.4576,11278.0
2018-08-10 12:55:00,113.96,114.01,113.93,113.98,10590.0,102.4576,102.5026,102.4306,102.4756,10590.0
2018-08-10 13:00:00,113.99,114.0,113.86,113.87,9596.0,102.4846,102.4936,102.3677,102.3767,9596.0
2018-08-10 13:05:00,113.88,113.93,113.85,113.93,7462.0,102.3857,102.4306,102.3587,102.4306,7462.0
2018-08-10 13:10:00,113.95,114.25,113.92,114.03,70676.0,102.4486,102.7183,102.4217,102.5206,70676.0
2018-08-10 13:15:00,114.04,114.05,113.91,113.92,11117.0,102.5295,102.5385,102.4127,102.4217,11117.0
2018-08-10 13:20:00,113.92,114.16,113.89,114.12,24839.0,102.4217,102.6374,102.3947,102.6015,24839.0
2018-08-10 13:25:00,114.12,114.21,114.06,114.15,5028.0,102.6015,102.6824,102.5475,102.6284,5028.0
2018-08-10 13:30:00,114.16,114.16,113.94,113.96,35806.0,102.6374,102.6374,102.4396,102.4576,35806.0
2018-08-10 13:35:00,113.99,114.22,113.95,114.14,11100.0,102.4846,102.6914,102.4486,102.6194,11100.0
2018-08-10 13:40:00,114.14,114.26,114.09,114.24,9973.0,102.6194,102.7273,102.5745,102.7094,9973.0
2018-08-10 13:45:00,114.21,114.21,113.92,114.01,8998.0,102.6824,102.6824,102.4217,102.5026,8998.0
2018-08-10 13:50:00,114.02,114.08,113.95,113.95,4968.0,102.5116,102.5655,102.4486,102.4486,4968.0
2018-08-10 13:55:00,113.97,113.97,113.8,113.89,7989.0,102.4666,102.4666,102.3138,102.3947,7989.0
2018-08-10 14:00:00,113.92,113.96,113.88,113.88,8109.0,102.4217,102.4576,102.3857,102.3857,8109.0
2018-08-10 14:05:00,113.91,114.04,113.88,114.04,8993.0,102.4127,102.5295,102.3857,102.5295,8993.0
2018-08-10 14:10:00,114.04,114.37,114.03,114.23,10231.0,102.5295,102.8262,102.5206,102.7004,10231.0
2018-08-10 14:15:00,114.26,114.28,114.11,114.2,6987.0,102.7273,102.7453,102.5925,102.6734,6987.0
2018-08-10 14:20:00,114.2,114.23,113.95,113.95,7300.0,102.6734,102.7004,102.4486,102.4486,7300.0
2018-08-10 14:25:00,113.94,114.18,113.94,114.0,12754.0,102.4396,102.6554,102.4396,102.4936,12754.0
2018-08-10 14:30:00,114.0,114.34,113.99,114.28,9530.0,102.4936,102.7993,102.4846,102.7453,9530.0
2018-08-10 14:35:00,114.34,114.43,114.15,114.15,7663.0,102.7993,102.8802,102.6284,102.6284,7663.0
2018-08-10 14:40:00,114.15,114.28,114.12,114.28,7604.0,102.6284,102.7453,102.6015,102.7453,7604.0
2018-08-10 14:45:00,114.26,114.26,114.13,114.22,10037.0,102.7273,102.7273,102.6105,102.6914,10037.0
2018-08-10 14:50:00,114.23,114.27,114.13,114.16,6617.0,102.7004,102.7363,102.6105,102.6374,6617.0
2018-08-10 14:55:00,114.17,114.25,114.07,114.09,11178.0,102.6464,102.7183,102.5565,102.5745,11178.0
2018-08-10 15:00:00,114.07,114.12,113.96,114.09,14304.0,102.5565,102.6015,102.4576,102.5745,14304.0
2018-08-10 15:05:00,114.11,114.11,113.98,114.01,9808.0,102.5925,102.5925,102.4756,102.5026,9808.0
2018-08-10 15:10:00,114.0,114.0,113.9,113.93,7740.0,102.4936,102.4936,102.4037,102.4306,7740.0
2018-08-10 15:15:00,113.92,114.1,113.91,114.01,12381.0,102.4217,102.5835,102.4127,102.5026,12381.0
2018-08-10 15:20:00,114.02,114.12,113.96,113.99,26597.0,102.5116,102.6015,102.4576,102.4846,26597.0
2018-08-10 15:25:00,113.99,114.08,113.94,114.01,21440.0,102.4846,102.5655,102.4396,102.5026,21440.0
2018-08-10 15:30:00,114.05,114.11,113.97,114.08,29652.0,102.5385,102.5925,102.4666,102.5655,29652.0
2018-08-10 15:35:00,114.08,114.19,114.04,114.08,30295.0,102.5655,102.6644,102.5295,102.5655,30295.0
2018-08-10 15:40:00,114.07,114.1,113.98,114.08,19997.0,102.5565,102.5835,102.4756,102.5655,19997.0
2018-08-10 15:45:00,114.08,114.14,114.02,114.06,29973.0,102.5655,102.6194,102.5116,102.5475,29973.0
2018-08-10 15:50:00,114.07,114.28,114.06,114.13,62125.0,102.5565,102.7453,102.5475,102.6105,62125.0
2018-08-10 15:55:00,114.12,114.34,114.11,114.23,101260.0,102.6015,102.7993,102.5925,102.7004,101260.0
2018-08-13 09:30:00,114.75,114.78,114.25,114.53,13604.0,103.1679,103.1948,102.7183,102.9701,13604.0
2018-08-13 09:35:00,114.49,114.67,114.27,114.48,14764.0,102.9341,103.096,102.7363,102.9251,14764.0
2018-08-13 09:40:00,114.47,114.7,114.4,114.66,12568.0,102.9161,103.1229,102.8532,103.087,12568.0
2018-08-13 09:45:00,114.63,115.18,114.59,115.11,11122.0,103.06,103.5545,103.024,103.4915,11122.0
2018-08-13 09:50:00,115.11,115.34,115.1,115.28,9949.0,103.4915,103.6983,103.4826,103.6444,9949.0
2018-08-13 09:55:00,115.29,115.39,114.96,114.97,9275.0,103.6534,103.7433,103.3567,103.3657,9275.0
2018-08-13 10:00:00,114.92,115.02,114.79,114.89,15109.0,103.3207,103.4106,103.2038,103.2937,15109.0
2018-08-13 10:05:00,114.85,114.99,114.73,114.99,9382.0,103.2578,103.3837,103.1499,103.3837,9382.0
2018-08-13 10:10:00,115.0,115.19,114.89,114.89,8396.0,103.3926,103.5635,103.2937,103.2937,8396.0
2018-08-13 10:15:00,114.92,115.01,114.83,114.83,23430.0,103.3207,103.4016,103.2398,103.2398,23430.0
2018-08-13 10:20:00,114.82,114.82,114.62,114.76,7097.0,103.2308,103.2308,103.051,103.1769,7097.0
2018-08-13 10:25:00,114.72,114.74,114.49,114.55,3419.0,103.1409,103.1589,102.9341,102.9881,3419.0
2018-08-13 10:30:00,114.55,114.79,114.55,114.78,11381.0,102.9881,103.2038,102.9881,103.1948,11381.0
2018-08-13 10:35:00,114.78,115.11,114.76,115.07,11543.0,103.1948,103.4915,103.1769,103.4556,11543.0
2018-08-13 10:40:00,115.07,115.16,115.01,115.07,4784.0,103.4556,103.5365,103.4016,103.4556,4784.0
2018-08-13 10:45:00,115.11,115.26,115.11,115.23,1300.0,103.4915,103.6264,103.4915,103.5994,1300.0
2018-08-13 10:50:00,115.25,115.5,115.24,115.34,8718.0,103.6174,103.8422,103.6084,103.6983,8718.0
2018-08-13 10:55:00,115.26,115.26,114.94,114.98,5759.0,103.6264,103.6264,103.3387,103.3747,5759.0
2018-08-13 11:00:00,114.99,115.33,114.97,115.33,7517.0,103.3837,103.6893,103.3657,103.6893,7517.0
2018-08-13 11:05:00,115.35,115.43,115.07,115.08,5410.0,103.7073,103.7792,103.4556,103.4646,5410.0
2018-08-13 11:10:00,115.06,115.13,114.79,114.84,4895.0,103.4466,103.5095,103.2038,103.2488,4895.0
2018-08-13 11:15:00,114.82,114.86,114.54,114.54,6400.0,103.2308,103.2668,102.9791,102.9791,6400.0
2018-08-13 11:20:00,114.58,114.78,114.56,114.68,13980.0,103.015,103.1948,102.9971,103.1049,13980.0
2018-08-13 11:25:00,114.66,114.68,114.55,114.59,4918.0,103.087,103.1049,102.9881,103.024,4918.0
2018-08-13 11:30:00,114.6,114.77,114.53,114.73,8667.0,103.033,103.1859,102.9701,103.1499,8667.0
2018-08-13 11:35:00,114.7,114.7,114.55,114.56,3600.0,103.1229,103.1229,102.9881,102.9971,3600.0
2018-08-13 11:40:00,114.58,114.87,114.55,114.82,6727.0,103.015,103.2758,102.9881,103.2308,6727.0
2018-08-13 11:45:00,114.85,114.95,114.8,114.86,3581.0,103.2578,103.3477,103.2128,103.2668,3581.0
2018-08-13 11:50:00,114.85,114.96,114.68,114.68,6166.0,103.2578,103.3567,103.1049,103.1049,6166.0
2018-08-13 11:55:00,114.68,114.78,114.63,114.73,4975.0,103.1049,103.1948,103.06,103.1499,4975.0
2018-08-13 12:00:00,114.7,114.88,114.69,114.87,5666.0,103.1229,103.2848,103.1139,103.2758,5666.0
2018-08-13 12:05:00,114.84,114.9,114.84,114.85,3472.0,103.2488,103.3027,103.2488,103.2578,3472.0
2018-08-13 12:10:00,114.87,114.91,114.82,114.89,9014.0,103.2758,103.3117,103.2308,103.2937,9014.0
2018-08-13 12:15:00,114.89,114.89,114.73,114.74,6910.0,103.2937,103.2937,103.1499,103.1589,6910.0
2018-08-13 12:20:00,114.74,114.82,114.6,114.64,11083.0,103.1589,103.2308,103.033,103.069,11083.0
2018-08-13 12:25:00,114.62,114.62,114.51,114.55,6355.0,103.051,103.051,102.9521,102.9881,6355.0
2018-08-13 12:30:00,114.55,114.56,114.47,114.51,5971.0,102.9881,102.9971,102.9161,102.9521,5971.0
2018-08-13 12:35:00,114.52,114.64,114.52,114.63,2700.0,102.9611,103.069,102.9611,103.06,2700.0
2018-08-13 12:40:00,114.68,114.71,114.66,114.69,2097.0,103.1049,103.1319,103.087,103.1139,2097.0
2018-08-13 12:45:00,114.73,114.74,114.46,114.5,10549.0,103.1499,103.1589,102.9071,102.9431,10549.0
2018-08-13 12:50:00,114.51,114.71,114.48,114.71,123004.0,102.9521,103.1319,102.9251,103.1319,123004.0
2018-08-13 12:55:00,114.71,114.79,114.63,114.73,11753.0,103.1319,103.2038,103.06,103.1499,11753.0
2018-08-13 13:00:00,114.66,114.66,114.37,114.37,8593.0,103.087,103.087,102.8262,102.8262,8593.0
2018-08-13 13:05:00,114.42,114.5,114.41,114.5,4391.0,102.8712,102.9431,102.8622,102.9431,4391.0
2018-08-13 13:10:00,114.49,114.74,114.47,114.74,5105.0,102.9341,103.1589,102.9161,103.1589,5105.0
2018-08-13 13:15:00,114.73,115.12,114.73,115.1,8060.0,103.1499,103.5005,103.1499,103.4826,8060.0
2018-08-13 13:20:00,115.15,115.15,114.98,114.98,6025.0,103.5275,103.5275,103.3747,103.3747,6025.0
2018-08-13 13:25:00,115.0,115.08,114.95,115.08,8986.0,103.3926,103.4646,103.3477,103.4646,8986.0
2018-08-13 13:30:00,115.13,115.33,115.11,115.29,11917.0,103.5095,103.6893,103.4915,103.6534,11917.0
2018-08-13 13:35:00,115.27,115.27,115.0,115.0,11743.0,103.6354,103.6354,103.3926,103.3926,11743.0
2018-08-13 13:40:00,115.05,115.09,115.0,115.08,3449.0,103.4376,103.4736,103.3926,103.4646,3449.0
2018-08-13 13:45:00,115.1,115.23,115.07,115.08,14465.0,103.4826,103.5994,103.4556,103.4646,14465.0
2018-08-13 13:50:00,115.04,115.13,115.04,115.07,3174.0,103.4286,103.5095,103.4286,103.4556,3174.0
2018-08-13 13:55:00,115.04,115.16,115.02,115.14,4708.0,103.4286,103.5365,103.4106,103.5185,4708.0
2018-08-13 14:00:00,115.17,115.43,115.16,115.37,9412.0,103.5455,103.7792,103.5365,103.7253,9412.0
2018-08-13 14:05:00,115.41,115.41,115.32,115.39,2830.0,103.7613,103.7613,103.6803,103.7433,2830.0
2018-08-13 14:10:00,115.37,115.48,115.36,115.45,6794.0,103.7253,103.8242,103.7163,103.7972,6794.0
2018-08-13 14:15:00,115.43,115.52,115.38,115.46,7967.0,103.7792,103.8602,103.7343,103.8062,7967.0
2018-08-13 14:20:00,115.5,115.68,115.44,115.68,14971.0,103.8422,104.004,103.7882,104.004,14971.0
2018-08-13 14:25:00,115.71,116.14,115.7,116.03,28137.0,104.031,104.4176,104.022,104.3187,28137.0
2018-08-13 14:30:00,116.04,116.04,115.84,115.88,15752.0,104.3277,104.3277,104.1479,104.1838,15752.0
2018-08-13 14:35:00,115.92,115.92,115.68,115.8,13666.0,104.2198,104.2198,104.004,104.1119,13666.0
2018-08-13 14:40:00,115.8,115.81,115.66,115.75,24556.0,104.1119,104.1209,103.986,104.0669,24556.0
2018-08-13 14:45:00,115.73,115.73,115.67,115.68,6802.0,104.049,104.049,103.995,104.004,6802.0
2018-08-13 14:50:00,115.66,115.69,115.57,115.57,10321.0,103.986,104.013,103.9051,103.9051,10321.0
2018-08-13 14:55:00,115.53,115.66,115.47,115.49,14194.0,103.8691,103.986,103.8152,103.8332,14194.0
2018-08-13 15:00:00,115.48,115.64,115.45,115.64,9468.0,103.8242,103.968,103.7972,103.968,9468.0
2018-08-13 15:05:00,115.63,115.74,115.62,115.72,14617.0,103.9591,104.058,103.9501,104.04,14617.0
2018-08-13 15:10:00,115.72,115.88,115.69,115.85,16069.0,104.04,104.1838,104.013,104.1569,16069.0
2018-08-13 15:15:00,115.84,115.94,115.71,115.73,16360.0,104.1479,104.2378,104.031,104.049,16360.0
2018-08-13 15:20:00,115.73,115.77,115.67,115.68,18966.0,104.049,104.0849,103.995,104.004,18966.0
2018-08-13 15:25:00,115.69,115.88,115.68,115.7,20836.0,104.013,104.1838,104.004,104.022,20836.0
2018-08-13 15:30:00,115.73,115.81,115.59,115.59,21205.0,104.049,104.1209,103.9231,103.9231,21205.0
2018-08-13 15:35:00,115.6,115.91,115.6,115.91,28891.0,103.9321,104.2108,103.9321,104.2108,28891.0
2018-08-13 15:40:00,115.92,116.04,115.89,115.92,34018.0,104.2198,104.3277,104.1928,104.2198,34018.0
2018-08-13 15:45:00,115.91,116.02,115.84,116.0,54624.0,104.2108,104.3097,104.1479,104.2917,54624.0
2018-08-13 15:50:00,115.96,116.06,115.85,116.05,111837.0,104.2557,104.3457,104.1569,104.3367,111837.0
2018-08-13 15:55:00,116.03,116.19,115.98,116.16,141532.0,104.3187,104.4625,104.2737,104.4356,141532.0
2018-08-14 09:30:00,116.14,116.78,116.14,116.65,21440.0,105.0967,105.6758,105.0967,105.5582,21440.0
2018-08-14 09:35:00,116.54,117.25,116.51,116.98,20093.0,105.4586,106.1011,105.4315,105.8568,20093.0
2018-08-14 09:40:00,117.04,117.37,116.94,117.04,15415.0,105.9111,106.2097,105.8206,105.9111,15415.0
2018-08-14 09:45:00,117.03,117.08,116.6,116.73,12203.0,105.902,105.9473,105.5129,105.6306,12203.0
2018-08-14 09:50:00,116.6,116.91,116.58,116.84,21230.0,105.5129,105.7935,105.4948,105.7301,21230.0
2018-08-14 09:55:00,116.87,116.9,116.53,116.57,14998.0,105.7573,105.7844,105.4496,105.4858,14998.0
2018-08-14 10:00:00,116.62,116.73,116.34,116.34,28249.0,105.531,105.6306,105.2777,105.2777,28249.0
2018-08-14 10:05:00,116.32,116.5,116.17,116.47,12080.0,105.2596,105.4224,105.1238,105.3953,12080.0
2018-08-14 10:10:00,116.48,116.76,116.43,116.69,8490.0,105.4043,105.6577,105.3591,105.5944,8490.0
2018-08-14 10:15:00,116.7,116.7,116.17,116.17,6242.0,105.6034,105.6034,105.1238,105.1238,6242.0
2018-08-14 10:20:00,116.26,116.31,115.73,115.9,15207.0,105.2053,105.2505,104.7257,104.8795,15207.0
2018-08-14 10:25:00,115.92,116.15,115.89,115.99,2414.0,104.8976,105.1057,104.8704,104.9609,2414.0
2018-08-14 10:30:00,115.99,116.25,115.96,116.12,6055.0,104.9609,105.1962,104.9338,105.0786,6055.0
2018-08-14 10:35:00,116.17,116.73,116.17,116.66,8780.0,105.1238,105.6306,105.1238,105.5672,8780.0
2018-08-14 10:40:00,116.6,117.01,116.49,116.91,8866.0,105.5129,105.8839,105.4134,105.7935,8866.0
2018-08-14 10:45:00,116.89,117.09,116.85,117.07,7707.0,105.7754,105.9563,105.7392,105.9382,7707.0
2018-08-14 10:50:00,117.03,117.09,116.9,117.04,3999.0,105.902,105.9563,105.7844,105.9111,3999.0
2018-08-14 10:55:00,117.0,117.0,116.64,116.73,7954.0,105.8749,105.8749,105.5491,105.6306,7954.0
2018-08-14 11:00:00,116.67,116.69,116.46,116.58,6279.0,105.5763,105.5944,105.3862,105.4948,6279.0
2018-08-14 11:05:00,116.55,116.56,116.42,116.42,6577.0,105.4677,105.4767,105.3501,105.3501,6577.0
2018-08-14 11:10:00,116.49,116.59,116.42,116.58,4600.0,105.4134,105.5039,105.3501,105.4948,4600.0
2018-08-14 11:15:00,116.64,116.64,116.32,116.33,8734.0,105.5491,105.5491,105.2596,105.2686,8734.0
2018-08-14 11:20:00,116.3,116.48,116.29,116.39,5444.0,105.2415,105.4043,105.2324,105.3229,5444.0
2018-08-14 11:25:00,116.39,116.58,116.37,116.42,5509.0,105.3229,105.4948,105.3048,105.3501,5509.0
2018-08-14 11:30:00,116.39,116.47,116.27,116.28,3400.0,105.3229,105.3953,105.2143,105.2234,3400.0
2018-08-14 11:35:00,116.27,116.35,116.2,116.29,3400.0,105.2143,105.2867,105.151,105.2324,3400.0
2018-08-14 11:40:00,116.25,116.29,116.16,116.21,13802.0,105.1962,105.2324,105.1148,105.16,13802.0
2018-08-14 11:45:00,116.27,116.27,115.96,116.21,17233.0,105.2143,105.2143,104.9338,105.16,17233.0
2018-08-14 11:50:00,116.18,116.24,116.05,116.05,8900.0,105.1329,105.1872,105.0152,105.0152,8900.0
2018-08-14 11:55:00,116.13,116.13,115.89,115.92,4555.0,105.0876,105.0876,104.8704,104.8976,4555.0
2018-08-14 12:00:00,115.9,116.08,115.87,116.06,7031.0,104.8795,105.0424,104.8523,105.0243,7031.0
2018-08-14 12:05:00,116.0,116.03,115.91,115.91,2600.0,104.97,104.9971,104.8885,104.8885,2600.0
2018-08-14 12:10:00,115.89,115.96,115.8,115.8,8561.0,104.8704,104.9338,104.789,104.789,8561.0
2018-08-14 12:15:00,115.8,115.94,115.8,115.92,6645.0,104.789,104.9157,104.789,104.8976,6645.0
2018-08-14 12:20:00,115.93,115.97,115.85,115.96,7581.0,104.9066,104.9428,104.8343,104.9338,7581.0
2018-08-14 12:25:00,115.96,116.06,115.96,115.96,4520.0,104.9338,105.0243,104.9338,104.9338,4520.0
2018-08-14 12:30:00,115.95,116.03,115.92,115.96,2800.0,104.9247,104.9971,104.8976,104.9338,2800.0
2018-08-14 12:35:00,115.95,116.04,115.92,115.93,4614.0,104.9247,105.0062,104.8976,104.9066,4614.0
2018-08-14 12:40:00,115.93,115.98,115.82,115.84,4509.0,104.9066,104.9519,104.8071,104.8252,4509.0
2018-08-14 12:45:00,115.82,115.82,115.72,115.74,1800.0,104.8071,104.8071,104.7166,104.7347,1800.0
2018-08-14 12:50:00,115.74,115.76,115.48,115.48,5455.0,104.7347,104.7528,104.4994,104.4994,5455.0
2018-08-14 12:55:00,115.49,115.56,115.41,115.42,3005.0,104.5085,104.5718,104.4361,104.4451,3005.0
2018-08-14 13:00:00,115.46,115.57,115.45,115.52,3110.0,104.4813,104.5809,104.4723,104.5356,3110.0
2018-08-14 13:05:00,115.47,115.47,115.33,115.38,7558.0,104.4904,104.4904,104.3637,104.4089,7558.0
2018-08-14 13:10:00,115.38,115.44,115.36,115.36,10300.0,104.4089,104.4632,104.3908,104.3908,10300.0
2018-08-14 13:15:00,115.39,115.41,115.31,115.33,21930.0,104.418,104.4361,104.3456,104.3637,21930.0
2018-08-14 13:20:00,115.34,115.41,115.32,115.39,13754.0,104.3727,104.4361,104.3546,104.418,13754.0
2018-08-14 13:25:00,115.34,115.47,115.33,115.38,9000.0,104.3727,104.4904,104.3637,104.4089,9000.0
2018-08-14 13:30:00,115.4,115.47,115.34,115.4,17250.0,104.427,104.4904,104.3727,104.427,17250.0
2018-08-14 13:35:00,115.43,115.6,115.43,115.57,11350.0,104.4542,104.608,104.4542,104.5809,11350.0
2018-08-14 13:40:00,115.57,115.67,115.56,115.65,9605.0,104.5809,104.6714,104.5718,104.6533,9605.0
2018-08-14 13:45:00,115.65,115.79,115.65,115.79,6096.0,104.6533,104.78,104.6533,104.78,6096.0
2018-08-14 13:50:00,115.72,115.77,115.66,115.77,2629.0,104.7166,104.7619,104.6623,104.7619,2629.0
2018-08-14 13:55:00,115.77,115.88,115.77,115.88,1700.0,104.7619,104.8614,104.7619,104.8614,1700.0
2018-08-14 14:00:00,115.86,115.89,115.79,115.8,4510.0,104.8433,104.8704,104.78,104.789,4510.0
2018-08-14 14:05:00,115.77,115.77,115.6,115.61,4649.0,104.7619,104.7619,104.608,104.6171,4649.0
2018-08-14 14:10:00,115.61,115.68,115.56,115.58,7700.0,104.6171,104.6804,104.5718,104.5899,7700.0
2018-08-14 14:15:00,115.58,115.86,115.58,115.82,8586.0,104.5899,104.8433,104.5899,104.8071,8586.0
2018-08-14 14:20:00,115.84,115.89,115.73,115.79,5600.0,104.8252,104.8704,104.7257,104.78,5600.0
2018-08-14 14:25:00,115.82,115.82,115.7,115.75,4181.0,104.8071,104.8071,104.6985,104.7438,4181.0
2018-08-14 14:30:00,115.73,115.77,115.67,115.67,9281.0,104.7257,104.7619,104.6714,104.6714,9281.0
2018-08-14 14:35:00,115.7,115.88,115.64,115.83,6609.0,104.6985,104.8614,104.6442,104.8162,6609.0
2018-08-14 14:40:00,115.84,115.84,115.71,115.74,3691.0,104.8252,104.8252,104.7076,104.7347,3691.0
2018-08-14 14:45:00,115.76,115.79,115.59,115.59,4727.0,104.7528,104.78,104.599,104.599,4727.0
2018-08-14 14:50:00,115.6,115.65,115.54,115.54,6500.0,104.608,104.6533,104.5537,104.5537,6500.0
2018-08-14 14:55:00,115.59,115.69,115.56,115.65,6581.0,104.599,104.6895,104.5718,104.6533,6581.0
2018-08-14 15:00:00,115.68,115.79,115.66,115.77,6253.0,104.6804,104.78,104.6623,104.7619,6253.0
2018-08-14 15:05:00,115.78,115.83,115.78,115.82,5076.0,104.7709,104.8162,104.7709,104.8071,5076.0
2018-08-14 15:10:00,115.83,115.92,115.82,115.88,8167.0,104.8162,104.8976,104.8071,104.8614,8167.0
2018-08-14 15:15:00,115.88,115.88,115.8,115.8,4600.0,104.8614,104.8614,104.789,104.789,4600.0
2018-08-14 15:20:00,115.8,115.93,115.72,115.93,9857.0,104.789,104.9066,104.7166,104.9066,9857.0
2018-08-14 15:25:00,115.92,115.92,115.8,115.81,8792.0,104.8976,104.8976,104.789,104.7981,8792.0
2018-08-14 15:30:00,115.78,115.84,115.78,115.78,7124.0,104.7709,104.8252,104.7709,104.7709,7124.0
2018-08-14 15:35:00,115.79,115.8,115.69,115.79,10038.0,104.78,104.789,104.6895,104.78,10038.0
2018-08-14 15:40:00,115.77,115.77,115.39,115.41,9600.0,104.7619,104.7619,104.418,104.4361,9600.0
2018-08-14 15:45:00,115.43,115.55,115.4,115.41,17970.0,104.4542,104.5628,104.427,104.4361,17970.0
2018-08-14 15:50:00,115.45,115.46,115.25,115.31,28279.0,104.4723,104.4813,104.2913,104.3456,28279.0
2018-08-14 15:55:00,115.32,115.33,115.18,115.32,58803.0,104.3546,104.3637,104.228,104.3546,58803.0
2018-08-15 09:30:00,113.88,114.07,113.1,113.35,23686.0,103.0516,103.2235,102.3457,102.572,23686.0
2018-08-15 09:35:00,113.36,113.82,113.35,113.82,4659.0,102.581,102.9973,102.572,102.9973,4659.0
2018-08-15 09:40:00,113.85,114.14,113.52,113.52,19666.0,103.0244,103.2868,102.7258,102.7258,19666.0
2018-08-15 09:45:00,113.61,113.61,113.03,113.35,18903.0,102.8072,102.8072,102.2824,102.572,18903.0
2018-08-15 09:50:00,113.36,113.54,113.22,113.22,12567.0,102.581,102.7439,102.4543,102.4543,12567.0
2018-08-15 09:55:00,113.02,113.04,112.68,112.82,20124.0,102.2733,102.2914,101.9657,102.0924,20124.0
2018-08-15 10:00:00,112.8,112.83,112.34,112.36,25026.0,102.0743,102.1014,101.658,101.6761,25026.0
2018-08-15 10:05:00,112.4,112.58,112.26,112.36,11843.0,101.7123,101.8752,101.5856,101.6761,11843.0
2018-08-15 10:10:00,112.34,112.72,112.15,112.38,38787.0,101.658,102.0019,101.4861,101.6942,38787.0
2018-08-15 10:15:00,112.35,112.54,112.24,112.39,21922.0,101.6671,101.839,101.5675,101.7032,21922.0
2018-08-15 10:20:00,112.41,112.64,112.33,112.6,13292.0,101.7213,101.9295,101.649,101.8933,13292.0
2018-08-15 10:25:00,112.52,112.56,112.1,112.13,21721.0,101.8209,101.8571,101.4408,101.468,21721.0
2018-08-15 10:30:00,112.09,112.13,111.86,112.13,19716.0,101.4318,101.468,101.2236,101.468,19716.0
2018-08-15 10:35:00,112.09,112.8,112.09,112.7,13716.0,101.4318,102.0743,101.4318,101.9838,13716.0
2018-08-15 10:40:00,112.66,112.76,112.41,112.41,7739.0,101.9476,102.0381,101.7213,101.7213,7739.0
2018-08-15 10:45:00,112.42,112.44,112.11,112.33,12421.0,101.7304,101.7485,101.4499,101.649,12421.0
2018-08-15 10:50:00,112.24,112.24,111.78,111.82,12623.0,101.5675,101.5675,101.1513,101.1874,12623.0
2018-08-15 10:55:00,111.81,112.07,111.74,111.83,12226.0,101.1784,101.4137,101.1151,101.1965,12226.0
2018-08-15 11:00:00,111.83,112.16,111.83,112.04,13172.0,101.1965,101.4951,101.1965,101.3865,13172.0
2018-08-15 11:05:00,112.1,112.18,111.76,112.12,13709.0,101.4408,101.5132,101.1332,101.4589,13709.0
2018-08-15 11:10:00,112.17,112.27,112.08,112.18,9679.0,101.5042,101.5947,101.4227,101.5132,9679.0
2018-08-15 11:15:00,112.26,112.33,112.17,112.33,9819.0,101.5856,101.649,101.5042,101.649,9819.0
2018-08-15 11:20:00,112.38,112.48,112.22,112.31,18063.0,101.6942,101.7847,101.5494,101.6309,18063.0
2018-08-15 11:25:00,112.33,112.49,112.33,112.4,7924.0,101.649,101.7937,101.649,101.7123,7924.0
2018-08-15 11:30:00,112.37,112.54,112.19,112.54,16210.0,101.6852,101.839,101.5223,101.839,16210.0
2018-08-15 11:35:00,112.54,112.75,112.42,112.46,30832.0,101.839,102.029,101.7304,101.7666,30832.0
2018-08-15 11:40:00,112.45,112.52,112.05,112.08,10000.0,101.7575,101.8209,101.3956,101.4227,10000.0
2018-08-15 11:45:00,112.08,112.6,111.98,112.6,13069.0,101.4227,101.8933,101.3322,101.8933,13069.0
2018-08-15 11:50:00,112.6,112.62,112.39,112.43,8221.0,101.8933,101.9114,101.7032,101.7394,8221.0
2018-08-15 11:55:00,112.44,112.44,112.14,112.14,9858.0,101.7485,101.7485,101.477,101.477,9858.0
2018-08-15 12:00:00,112.22,112.46,112.22,112.46,10015.0,101.5494,101.7666,101.5494,101.7666,10015.0
2018-08-15 12:05:00,112.53,112.74,112.42,112.74,11148.0,101.8299,102.02,101.7304,102.02,11148.0
2018-08-15 12:10:00,112.77,112.85,112.66,112.85,8368.0,102.0471,102.1195,101.9476,102.1195,8368.0
2018-08-15 12:15:00,112.87,113.22,112.84,113.05,7250.0,102.1376,102.4543,102.1105,102.3005,7250.0
2018-08-15 12:20:00,113.09,113.09,112.87,112.94,7874.0,102.3367,102.3367,102.1376,102.201,7874.0
2018-08-15 12:25:00,112.94,113.12,112.92,113.09,7215.0,102.201,102.3638,102.1829,102.3367,7215.0
2018-08-15 12:30:00,113.09,113.25,113.0,113.06,18719.0,102.3367,102.4815,102.2552,102.3095,18719.0
2018-08-15 12:35:00,113.08,113.23,113.08,113.18,11650.0,102.3276,102.4634,102.3276,102.4181,11650.0
2018-08-15 12:40:00,113.2,113.23,113.06,113.1,14490.0,102.4362,102.4634,102.3095,102.3457,14490.0
2018-08-15 12:45:00,113.07,113.09,112.8,112.8,7131.0,102.3186,102.3367,102.0743,102.0743,7131.0
2018-08-15 12:50:00,112.82,112.82,112.68,112.73,12601.0,102.0924,102.0924,101.9657,102.0109,12601.0
2018-08-15 12:55:00,112.72,112.78,112.66,112.66,4786.0,102.0019,102.0562,101.9476,101.9476,4786.0
2018-08-15 13:00:00,112.64,112.69,112.6,112.66,6321.0,101.9295,101.9747,101.8933,101.9476,6321.0
2018-08-15 13:05:00,112.63,112.71,112.49,112.5,7702.0,101.9204,101.9928,101.7937,101.8028,7702.0
2018-08-15 13:10:00,112.49,112.51,112.37,112.38,4642.0,101.7937,101.8118,101.6852,101.6942,4642.0
2018-08-15 13:15:00,112.4,112.57,112.38,112.54,8911.0,101.7123,101.8661,101.6942,101.839,8911.0
2018-08-15 13:20:00,112.54,112.61,112.42,112.42,12982.0,101.839,101.9023,101.7304,101.7304,12982.0
2018-08-15 13:25:00,112.4,112.44,112.33,112.36,4436.0,101.7123,101.7485,101.649,101.6761,4436.0
2018-08-15 13:30:00,112.36,112.43,112.3,112.42,8822.0,101.6761,101.7394,101.6218,101.7304,8822.0
2018-08-15 13:35:00,112.41,112.52,112.34,112.51,6790.0,101.7213,101.8209,101.658,101.8118,6790.0
2018-08-15 13:40:00,112.51,112.83,112.5,112.83,6296.0,101.8118,102.1014,101.8028,102.1014,6296.0
2018-08-15 13:45:00,112.86,112.9,112.54,112.54,11875.0,102.1286,102.1648,101.839,101.839,11875.0
2018-08-15 13:50:00,112.54,112.54,112.42,112.44,4300.0,101.839,101.839,101.7304,101.7485,4300.0
2018-08-15 13:55:00,112.45,112.61,112.43,112.46,7780.0,101.7575,101.9023,101.7394,101.7666,7780.0
2018-08-15 14:00:00,112.46,112.47,112.26,112.44,9060.0,101.7666,101.7756,101.5856,101.7485,9060.0
2018-08-15 14:05:00,112.44,112.44,111.95,111.95,9380.0,101.7485,101.7485,101.3051,101.3051,9380.0
2018-08-15 14:10:00,111.95,112.27,111.93,112.14,10659.0,101.3051,101.5947,101.287,101.477,10659.0
2018-08-15 14:15:00,112.21,112.42,112.21,112.4,6619.0,101.5404,101.7304,101.5404,101.7123,6619.0
2018-08-15 14:20:00,112.38,112.59,112.38,112.59,5701.0,101.6942,101.8842,101.6942,101.8842,5701.0
2018-08-15 14:25:00,112.58,112.58,112.33,112.34,10842.0,101.8752,101.8752,101.649,101.658,10842.0
2018-08-15 14:30:00,112.32,112.51,112.31,112.5,9210.0,101.6399,101.8118,101.6309,101.8028,9210.0
2018-08-15 14:35:00,112.53,112.76,112.53,112.57,9411.0,101.8299,102.0381,101.8299,101.8661,9411.0
2018-08-15 14:40:00,112.58,112.62,112.55,112.58,9690.0,101.8752,101.9114,101.848,101.8752,9690.0
2018-08-15 14:45:00,112.59,112.6,112.46,112.58,10226.0,101.8842,101.8933,101.7666,101.8752,10226.0
2018-08-15 14:50:00,112.57,112.95,112.57,112.81,14232.0,101.8661,102.21,101.8661,102.0833,14232.0
2018-08-15 14:55:00,112.8,112.91,112.63,112.91,8122.0,102.0743,102.1738,101.9204,102.1738,8122.0
2018-08-15 15:00:00,112.88,113.09,112.82,112.96,10093.0,102.1467,102.3367,102.0924,102.219,10093.0
2018-08-15 15:05:00,112.98,113.21,112.97,113.07,11796.0,102.2371,102.4453,102.2281,102.3186,11796.0
2018-08-15 15:10:00,113.12,113.2,113.03,113.13,11551.0,102.3638,102.4362,102.2824,102.3729,11551.0
2018-08-15 15:15:00,113.16,113.21,113.11,113.13,10382.0,102.4,102.4453,102.3548,102.3729,10382.0
2018-08-15 15:20:00,113.11,113.12,113.0,113.09,15830.0,102.3548,102.3638,102.2552,102.3367,15830.0
2018-08-15 15:25:00,113.1,113.19,113.02,113.07,14119.0,102.3457,102.4272,102.2733,102.3186,14119.0
2018-08-15 15:30:00,113.08,113.18,112.99,113.07,13917.0,102.3276,102.4181,102.2462,102.3186,13917.0
2018-08-15 15:35:00,113.08,113.1,112.97,113.04,13149.0,102.3276,102.3457,102.2281,102.2914,13149.0
2018-08-15 15:40:00,113.03,113.03,112.83,112.95,13587.0,102.2824,102.2824,102.1014,102.21,13587.0
2018-08-15 15:45:00,112.93,113.03,112.88,112.9,17107.0,102.1919,102.2824,102.1467,102.1648,17107.0
2018-08-15 15:50:00,112.88,112.88,112.65,112.85,50255.0,102.1467,102.1467,101.9385,102.1195,50255.0
2018-08-15 15:55:00,112.86,112.95,112.7,112.72,115615.0,102.1286,102.21,101.9838,102.0019,115615.0
2018-08-16 09:30:00,113.42,113.42,112.78,113.39,13837.0,102.6353,102.6353,102.0562,102.6082,13837.0
2018-08-16 09:35:00,113.32,113.48,113.18,113.18,4411.0,102.5448,102.6896,102.4181,102.4181,4411.0
2018-08-16 09:40:00,113.3,113.48,112.89,112.89,4800.0,102.5267,102.6896,102.1557,102.1557,4800.0
2018-08-16 09:45:00,113.08,113.44,113.04,113.14,3500.0,102.3276,102.6534,102.2914,102.3819,3500.0
2018-08-16 09:50:00,113.12,113.28,113.12,113.14,5218.0,102.3638,102.5086,102.3638,102.3819,5218.0
2018-08-16 09:55:00,113.22,113.31,113.06,113.23,13200.0,102.4543,102.5358,102.3095,102.4634,13200.0
2018-08-16 10:00:00,113.32,113.71,113.27,113.71,13650.0,102.5448,102.8977,102.4996,102.8977,13650.0
2018-08-16 10:05:00,113.83,113.88,113.6,113.7,13260.0,103.0063,103.0516,102.7982,102.8887,13260.0
2018-08-16 10:10:00,113.83,113.95,113.79,113.84,8300.0,103.0063,103.1149,102.9701,103.0154,8300.0
2018-08-16 10:15:00,113.88,114.0,113.83,113.89,9050.0,103.0516,103.1602,103.0063,103.0606,9050.0
2018-08-16 10:20:00,113.97,113.99,113.76,113.92,21400.0,103.133,103.1511,102.943,103.0878,21400.0
2018-08-16 10:25:00,113.84,113.84,113.71,113.73,13607.0,103.0154,103.0154,102.8977,102.9158,13607.0
2018-08-16 10:30:00,113.79,113.85,113.72,113.75,5760.0,102.9701,103.0244,102.9068,102.9339,5760.0
2018-08-16 10:35:00,113.68,113.68,113.12,113.12,8084.0,102.8706,102.8706,102.3638,102.3638,8084.0
2018-08-16 10:40:00,113.19,113.2,112.9,112.93,5275.0,102.4272,102.4362,102.1648,102.1919,5275.0
2018-08-16 10:45:00,112.96,112.98,112.68,112.77,9100.0,102.219,102.2371,101.9657,102.0471,9100.0
2018-08-16 10:50:00,112.85,112.85,112.62,112.7,6515.0,102.1195,102.1195,101.9114,101.9838,6515.0
2018-08-16 10:55:00,112.67,112.68,112.55,112.59,6562.0,101.9566,101.9657,101.848,101.8842,6562.0
2018-08-16 11:00:00,112.57,112.75,112.54,112.72,5983.0,101.8661,102.029,101.839,102.0019,5983.0
2018-08-16 11:05:00,112.71,112.82,112.67,112.72,6594.0,101.9928,102.0924,101.9566,102.0019,6594.0
2018-08-16 11:10:00,112.76,112.87,112.72,112.86,10200.0,102.0381,102.1376,102.0019,102.1286,10200.0
2018-08-16 11:15:00,112.86,113.06,112.86,112.88,12446.0,102.1286,102.3095,102.1286,102.1467,12446.0
2018-08-16 11:20:00,112.88,112.95,112.84,112.84,6140.0,102.1467,102.21,102.1105,102.1105,6140.0
2018-08-16 11:25:00,112.86,112.99,112.84,112.99,4886.0,102.1286,102.2462,102.1105,102.2462,4886.0
2018-08-16 11:30:00,112.98,113.08,112.97,113.04,8801.0,102.2371,102.3276,102.2281,102.2914,8801.0
2018-08-16 11:35:00,113.06,113.11,113.0,113.04,12728.0,102.3095,102.3548,102.2552,102.2914,12728.0
2018-08-16 11:40:00,113.03,113.03,112.78,112.99,21773.0,102.2824,102.2824,102.0562,102.2462,21773.0
2018-08-16 11:45:00,113.08,113.28,113.01,113.28,8427.0,102.3276,102.5086,102.2643,102.5086,8427.0
2018-08-16 11:50:00,113.29,113.29,113.16,113.19,4265.0,102.5177,102.5177,102.4,102.4272,4265.0
2018-08-16 11:55:00,113.23,113.57,113.21,113.54,5602.0,102.4634,102.771,102.4453,102.7439,5602.0
2018-08-16 12:00:00,113.53,113.76,113.5,113.68,5851.0,102.7349,102.943,102.7077,102.8706,5851.0
2018-08-16 12:05:00,113.65,113.65,113.43,113.63,4711.0,102.8434,102.8434,102.6444,102.8253,4711.0
2018-08-16 12:10:00,113.59,113.8,113.56,113.72,5320.0,102.7891,102.9792,102.762,102.9068,5320.0
2018-08-16 12:15:00,113.68,113.71,113.63,113.63,2736.0,102.8706,102.8977,102.8253,102.8253,2736.0
2018-08-16 12:20:00,113.64,113.68,113.61,113.65,1800.0,102.8344,102.8706,102.8072,102.8434,1800.0
2018-08-16 12:25:00,113.61,113.61,113.42,113.42,4379.0,102.8072,102.8072,102.6353,102.6353,4379.0
2018-08-16 12:30:00,113.42,113.42,113.29,113.33,4403.0,102.6353,102.6353,102.5177,102.5539,4403.0
2018-08-16 12:35:00,113.35,113.35,113.23,113.28,6250.0,102.572,102.572,102.4634,102.5086,6250.0
2018-08-16 12:40:00,113.28,113.34,113.22,113.26,14341.0,102.5086,102.5629,102.4543,102.4905,14341.0
2018-08-16 12:45:00,113.18,113.23,113.17,113.22,1500.0,102.4181,102.4634,102.4091,102.4543,1500.0
2018-08-16 12:50:00,113.28,113.46,113.28,113.46,5129.0,102.5086,102.6715,102.5086,102.6715,5129.0
2018-08-16 12:55:00,113.47,113.51,113.4,113.41,6500.0,102.6806,102.7168,102.6172,102.6263,6500.0
2018-08-16 13:00:00,113.44,113.48,113.27,113.35,10600.0,102.6534,102.6896,102.4996,102.572,10600.0
2018-08-16 13:05:00,113.32,113.38,113.27,113.36,4101.0,102.5448,102.5991,102.4996,102.581,4101.0
2018-08-16 13:10:00,113.37,113.5,113.36,113.43,2200.0,102.5901,102.7077,102.581,102.6444,2200.0
2018-08-16 13:15:00,113.45,113.48,113.4,113.46,2318.0,102.6625,102.6896,102.6172,102.6715,2318.0
2018-08-16 13:20:00,113.47,113.5,113.44,113.44,4593.0,102.6806,102.7077,102.6534,102.6534,4593.0
2018-08-16 13:25:00,113.44,113.44,113.22,113.22,4453.0,102.6534,102.6534,102.4543,102.4543,4453.0
2018-08-16 13:30:00,113.2,113.24,113.1,113.12,8250.0,102.4362,102.4724,102.3457,102.3638,8250.0
2018-08-16 13:35:00,113.13,113.26,113.11,113.25,14643.0,102.3729,102.4905,102.3548,102.4815,14643.0
2018-08-16 13:40:00,113.25,113.29,113.25,113.28,2960.0,102.4815,102.5177,102.4815,102.5086,2960.0
2018-08-16 13:45:00,113.26,113.26,113.0,113.02,4300.0,102.4905,102.4905,102.2552,102.2733,4300.0
2018-08-16 13:50:00,113.01,113.04,112.96,112.98,6480.0,102.2643,102.2914,102.219,102.2371,6480.0
2018-08-16 13:55:00,113.02,113.09,112.89,112.92,5630.0,102.2733,102.3367,102.1557,102.1829,5630.0
2018-08-16 14:00:00,112.88,113.21,112.81,113.15,4550.0,102.1467,102.4453,102.0833,102.391,4550.0
2018-08-16 14:05:00,113.14,113.17,113.11,113.16,1550.0,102.3819,102.4091,102.3548,102.4,1550.0
2018-08-16 14:10:00,113.18,113.21,113.13,113.15,11169.0,102.4181,102.4453,102.3729,102.391,11169.0
2018-08-16 14:15:00,113.14,113.14,113.01,113.1,6850.0,102.3819,102.3819,102.2643,102.3457,6850.0
2018-08-16 14:20:00,113.09,113.09,113.01,113.03,4050.0,102.3367,102.3367,102.2643,102.2824,4050.0
2018-08-16 14:25:00,113.01,113.08,112.83,112.83,6248.0,102.2643,102.3276,102.1014,102.1014,6248.0
2018-08-16 14:30:00,112.81,112.85,112.73,112.85,7211.0,102.0833,102.1195,102.0109,102.1195,7211.0
2018-08-16 14:35:00,112.83,112.91,112.78,112.91,3716.0,102.1014,102.1738,102.0562,102.1738,3716.0
2018-08-16 14:40:00,112.91,112.97,112.84,112.85,5011.0,102.1738,102.2281,102.1105,102.1195,5011.0
2018-08-16 14:45:00,112.89,113.0,112.89,112.99,15373.0,102.1557,102.2552,102.1557,102.2462,15373.0
2018-08-16 14:50:00,113.0,113.02,112.92,112.94,6886.0,102.2552,102.2733,102.1829,102.201,6886.0
2018-08-16 14:55:00,112.95,113.1,112.95,113.04,17531.0,102.21,102.3457,102.21,102.2914,17531.0
2018-08-16 15:00:00,113.04,113.12,113.01,113.04,8105.0,102.2914,102.3638,102.2643,102.2914,8105.0
2018-08-16 15:05:00,113.06,113.06,112.95,112.95,15765.0,102.3095,102.3095,102.21,102.21,15765.0
2018-08-16 15:10:00,112.95,113.05,112.84,113.02,10359.0,102.21,102.3005,102.1105,102.2733,10359.0
2018-08-16 15:15:00,113.01,113.01,112.84,112.84,23570.0,102.2643,102.2643,102.1105,102.1105,23570.0
2018-08-16 15:20:00,112.83,112.86,112.74,112.74,30836.0,102.1014,102.1286,102.02,102.02,30836.0
2018-08-16 15:25:00,112.75,112.79,112.57,112.63,12911.0,102.029,102.0652,101.8661,101.9204,12911.0
2018-08-16 15:30:00,112.61,112.61,112.43,112.55,16866.0,101.9023,101.9023,101.7394,101.848,16866.0
2018-08-16 15:35:00,112.56,112.67,112.45,112.53,16065.0,101.8571,101.9566,101.7575,101.8299,16065.0
2018-08-16 15:40:00,112.53,112.6,112.43,112.44,17770.0,101.8299,101.8933,101.7394,101.7485,17770.0
2018-08-16 15:45:00,112.42,112.47,112.31,112.31,22008.0,101.7304,101.7756,101.6309,101.6309,22008.0
2018-08-16 15:50:00,112.29,112.29,111.81,111.91,84092.0,101.6128,101.6128,101.1784,101.2689,84092.0
2018-08-16 15:55:00,111.9,112.25,111.88,112.24,106066.0,101.2598,101.5766,101.2417,101.5675,106066.0
2018-08-17 09:30:00,110.98,111.03,108.89,109.62,87374.0,100.4273,100.4726,98.5361,99.1966,87374.0
2018-08-17 09:35:00,109.67,109.67,108.85,109.33,53217.0,99.2419,99.2419,98.4999,98.9342,53217.0
2018-08-17 09:40:00,109.34,109.34,108.66,108.8,30078.0,98.9433,98.9433,98.3279,98.4546,30078.0
2018-08-17 09:45:00,108.83,109.19,108.62,109.09,29904.0,98.4818,98.8075,98.2917,98.717,29904.0
2018-08-17 09:50:00,109.13,109.27,108.8,108.86,24315.0,98.7532,98.8799,98.4546,98.5089,24315.0
2018-08-17 09:55:00,108.85,109.23,108.75,109.0,17682.0,98.4999,98.8437,98.4094,98.6356,17682.0
2018-08-17 10:00:00,109.04,109.06,108.82,109.0,27755.0,98.6718,98.6899,98.4727,98.6356,27755.0
2018-08-17 10:05:00,109.01,109.46,108.77,109.21,30568.0,98.6446,99.0519,98.4275,98.8256,30568.0
2018-08-17 10:10:00,109.2,109.2,108.82,108.98,29270.0,98.8166,98.8166,98.4727,98.6175,29270.0
2018-08-17 10:15:00,108.99,109.11,108.83,109.05,29916.0,98.6265,98.7351,98.4818,98.6808,29916.0
2018-08-17 10:20:00,109.07,109.14,108.36,108.43,88246.0,98.6989,98.7623,98.0564,98.1198,88246.0
2018-08-17 10:25:00,108.43,109.15,108.4,109.08,30633.0,98.1198,98.7713,98.0926,98.708,30633.0
2018-08-17 10:30:00,109.17,109.67,109.17,109.27,34794.0,98.7894,99.2419,98.7894,98.8799,34794.0
2018-08-17 10:35:00,109.27,109.64,109.27,109.41,31973.0,98.8799,99.2147,98.8799,99.0066,31973.0
2018-08-17 10:40:00,109.41,109.42,109.11,109.35,36658.0,99.0066,99.0157,98.7351,98.9523,36658.0
2018-08-17 10:45:00,109.35,109.65,109.2,109.4,36522.0,98.9523,99.2238,98.8166,98.9976,36522.0
2018-08-17 10:50:00,109.43,109.64,109.35,109.35,26777.0,99.0247,99.2147,98.9523,98.9523,26777.0
2018-08-17 10:55:00,109.32,109.4,109.17,109.33,14210.0,98.9252,98.9976,98.7894,98.9342,14210.0
2018-08-17 11:00:00,109.33,109.53,109.09,109.34,20550.0,98.9342,99.1152,98.717,98.9433,20550.0
2018-08-17 11:05:00,109.35,109.65,109.35,109.55,30636.0,98.9523,99.2238,98.9523,99.1333,30636.0
2018-08-17 11:10:00,109.54,109.83,109.48,109.56,19266.0,99.1242,99.3867,99.0699,99.1423,19266.0
2018-08-17 11:15:00,109.59,110.2,109.56,110.13,17671.0,99.1695,99.7215,99.1423,99.6581,17671.0
2018-08-17 11:20:00,110.17,110.17,109.81,109.88,18494.0,99.6943,99.6943,99.3686,99.4319,18494.0
2018-08-17 11:25:00,110.0,110.41,109.99,110.33,28987.0,99.5405,99.9115,99.5315,99.8391,28987.0
2018-08-17 11:30:00,110.36,110.55,110.17,110.28,16966.0,99.8663,100.0382,99.6943,99.7939,16966.0
2018-08-17 11:35:00,110.26,110.26,109.94,110.03,17074.0,99.7758,99.7758,99.4862,99.5677,17074.0
2018-08-17 11:40:00,110.03,110.6,110.02,110.58,13486.0,99.5677,100.0835,99.5586,100.0654,13486.0
2018-08-17 11:45:00,110.6,110.66,110.23,110.24,12814.0,100.0835,100.1377,99.7486,99.7577,12814.0
2018-08-17 11:50:00,110.24,110.48,110.24,110.42,9946.0,99.7577,99.9749,99.7577,99.9206,9946.0
2018-08-17 11:55:00,110.44,110.64,110.37,110.64,9389.0,99.9387,100.1196,99.8753,100.1196,9389.0
2018-08-17 12:00:00,110.59,110.65,110.42,110.45,23124.0,100.0744,100.1287,99.9206,99.9477,23124.0
2018-08-17 12:05:00,110.43,110.52,110.34,110.49,34560.0,99.9296,100.0111,99.8482,99.9839,34560.0
2018-08-17 12:10:00,110.51,110.61,110.38,110.45,13096.0,100.002,100.0925,99.8844,99.9477,13096.0
2018-08-17 12:15:00,110.48,110.72,110.42,110.72,9260.0,99.9749,100.192,99.9206,100.192,9260.0
2018-08-17 12:20:00,110.73,110.74,110.57,110.63,10990.0,100.2011,100.2101,100.0563,100.1106,10990.0
2018-08-17 12:25:00,110.6,110.75,110.53,110.75,9653.0,100.0835,100.2192,100.0201,100.2192,9653.0
2018-08-17 12:30:00,110.75,110.75,110.46,110.49,17054.0,100.2192,100.2192,99.9568,99.9839,17054.0
2018-08-17 12:35:00,110.47,110.47,110.28,110.31,14081.0,99.9658,99.9658,99.7939,99.821,14081.0
2018-08-17 12:40:00,110.33,110.63,110.33,110.61,34711.0,99.8391,100.1106,99.8391,100.0925,34711.0
2018-08-17 12:45:00,110.61,110.62,110.42,110.59,12757.0,100.0925,100.1016,99.9206,100.0744,12757.0
2018-08-17 12:50:00,110.6,110.6,110.38,110.51,16755.0,100.0835,100.0835,99.8844,100.002,16755.0
2018-08-17 12:55:00,110.49,110.58,110.45,110.49,9308.0,99.9839,100.0654,99.9477,99.9839,9308.0
2018-08-17 13:00:00,110.49,110.72,110.45,110.68,12122.0,99.9839,100.192,99.9477,100.1558,12122.0
2018-08-17 13:05:00,110.68,110.7,110.58,110.58,7597.0,100.1558,100.1739,100.0654,100.0654,7597.0
2018-08-17 13:10:00,110.61,110.61,110.46,110.58,9987.0,100.0925,100.0925,99.9568,100.0654,9987.0
2018-08-17 13:15:00,110.58,110.85,110.54,110.75,16307.0,100.0654,100.3097,100.0292,100.2192,16307.0
2018-08-17 13:20:00,110.76,110.84,110.63,110.63,21884.0,100.2282,100.3006,100.1106,100.1106,21884.0
2018-08-17 13:25:00,110.64,110.67,110.52,110.57,11031.0,100.1196,100.1468,100.0111,100.0563,11031.0
2018-08-17 13:30:00,110.6,110.84,110.58,110.84,12620.0,100.0835,100.3006,100.0654,100.3006,12620.0
2018-08-17 13:35:00,110.87,110.92,110.72,110.72,19170.0,100.3278,100.373,100.192,100.192,19170.0
2018-08-17 13:40:00,110.79,111.05,110.77,111.0,21067.0,100.2554,100.4907,100.2373,100.4454,21067.0
2018-08-17 13:45:00,111.05,111.16,110.96,111.16,18020.0,100.4907,100.5902,100.4092,100.5902,18020.0
2018-08-17 13:50:00,111.16,111.3,111.15,111.27,15388.0,100.5902,100.7169,100.5812,100.6897,15388.0
2018-08-17 13:55:00,111.26,111.27,111.05,111.24,20431.0,100.6807,100.6897,100.4907,100.6626,20431.0
2018-08-17 14:00:00,111.26,111.57,111.2,111.57,15750.0,100.6807,100.9612,100.6264,100.9612,15750.0
2018-08-17 14:05:00,111.54,111.77,111.52,111.53,22807.0,100.9341,101.1422,100.916,100.925,22807.0
2018-08-17 14:10:00,111.54,111.54,111.36,111.54,16925.0,100.9341,100.9341,100.7712,100.9341,16925.0
2018-08-17 14:15:00,111.57,111.83,111.57,111.8,21088.0,100.9612,101.1965,100.9612,101.1693,21088.0
2018-08-17 14:20:00,111.82,112.04,111.82,111.99,15268.0,101.1874,101.3865,101.1874,101.3413,15268.0
2018-08-17 14:25:00,111.95,112.09,111.9,112.02,16015.0,101.3051,101.4318,101.2598,101.3684,16015.0
2018-08-17 14:30:00,111.98,112.01,111.89,111.98,19424.0,101.3322,101.3594,101.2508,101.3322,19424.0
2018-08-17 14:35:00,111.99,111.99,111.76,111.85,22830.0,101.3413,101.3413,101.1332,101.2146,22830.0
2018-08-17 14:40:00,111.79,111.96,111.73,111.9,14202.0,101.1603,101.3141,101.106,101.2598,14202.0
2018-08-17 14:45:00,111.92,112.13,111.92,112.08,14920.0,101.2779,101.468,101.2779,101.4227,14920.0
2018-08-17 14:50:00,112.08,112.27,111.97,112.26,12406.0,101.4227,101.5947,101.3232,101.5856,12406.0
2018-08-17 14:55:00,112.31,112.34,112.21,112.28,13353.0,101.6309,101.658,101.5404,101.6037,13353.0
2018-08-17 15:00:00,112.25,112.25,112.08,112.18,17107.0,101.5766,101.5766,101.4227,101.5132,17107.0
2018-08-17 15:05:00,112.13,112.15,111.9,111.9,10736.0,101.468,101.4861,101.2598,101.2598,10736.0
2018-08-17 15:10:00,111.9,112.0,111.85,111.97,16904.0,101.2598,101.3503,101.2146,101.3232,16904.0
2018-08-17 15:15:00,111.99,112.0,111.85,112.0,17879.0,101.3413,101.3503,101.2146,101.3503,17879.0
2018-08-17 15:20:00,112.01,112.05,111.94,112.0,14750.0,101.3594,101.3956,101.296,101.3503,14750.0
2018-08-17 15:25:00,111.98,112.21,111.97,112.05,17738.0,101.3322,101.5404,101.3232,101.3956,17738.0
2018-08-17 15:30:00,112.07,112.22,112.01,112.1,26755.0,101.4137,101.5494,101.3594,101.4408,26755.0
2018-08-17 15:35:00,112.12,112.35,112.07,112.31,17922.0,101.4589,101.6671,101.4137,101.6309,17922.0
2018-08-17 15:40:00,112.3,112.49,112.25,112.45,26900.0,101.6218,101.7937,101.5766,101.7575,26900.0
2018-08-17 15:45:00,112.45,112.68,112.39,112.66,103838.0,101.7575,101.9657,101.7032,101.9476,103838.0
2018-08-17 15:50:00,112.7,113.06,112.47,112.49,101162.0,101.9838,102.3095,101.7756,101.7937,101162.0
2018-08-17 15:55:00,112.47,112.78,112.38,112.39,181154.0,101.7756,102.0562,101.6942,101.7032,181154.0
2018-08-20 09:30:00,112.82,112.88,112.02,112.02,15701.0,102.0924,102.1467,101.3684,101.3684,15701.0
2018-08-20 09:35:00,112.28,112.53,112.1,112.51,4262.0,101.6037,101.8299,101.4408,101.8118,4262.0
2018-08-20 09:40:00,112.54,112.58,111.88,111.97,17527.0,101.839,101.8752,101.2417,101.3232,17527.0
2018-08-20 09:45:00,111.8,111.8,111.42,111.73,6600.0,101.1693,101.1693,100.8255,101.106,6600.0
2018-08-20 09:50:00,111.67,111.78,111.55,111.72,9100.0,101.0517,101.1513,100.9431,101.097,9100.0
2018-08-20 09:55:00,111.7,111.76,111.53,111.53,8400.0,101.0789,101.1332,100.925,100.925,8400.0
2018-08-20 10:00:00,111.57,111.61,111.48,111.52,10509.0,100.9612,100.9974,100.8798,100.916,10509.0
2018-08-20 10:05:00,111.51,111.51,111.05,111.05,6510.0,100.9069,100.9069,100.4907,100.4907,6510.0
2018-08-20 10:10:00,111.01,111.38,110.8,111.16,17645.0,100.4545,100.7893,100.2644,100.5902,17645.0
2018-08-20 10:15:00,111.15,111.22,110.8,110.89,8184.0,100.5812,100.6445,100.2644,100.3459,8184.0
2018-08-20 10:20:00,110.89,110.94,110.63,110.76,12066.0,100.3459,100.3911,100.1106,100.2282,12066.0
2018-08-20 10:25:00,110.77,111.25,110.77,111.14,12242.0,100.2373,100.6716,100.2373,100.5721,12242.0
2018-08-20 10:30:00,111.18,111.82,111.05,111.74,9618.0,100.6083,101.1874,100.4907,101.1151,9618.0
2018-08-20 10:35:00,111.77,111.98,111.73,111.93,6500.0,101.1422,101.3322,101.106,101.287,6500.0
2018-08-20 10:40:00,111.97,111.97,111.73,111.81,2910.0,101.3232,101.3232,101.106,101.1784,2910.0
2018-08-20 10:45:00,111.78,111.78,111.65,111.72,3750.0,101.1513,101.1513,101.0336,101.097,3750.0
2018-08-20 10:50:00,111.66,111.78,111.62,111.73,3561.0,101.0427,101.1513,101.0065,101.106,3561.0
2018-08-20 10:55:00,111.62,111.66,111.37,111.5,6404.0,101.0065,101.0427,100.7802,100.8979,6404.0
2018-08-20 11:00:00,111.46,111.59,111.43,111.59,2200.0,100.8617,100.9793,100.8345,100.9793,2200.0
2018-08-20 11:05:00,111.58,111.7,111.56,111.69,5108.0,100.9703,101.0789,100.9522,101.0698,5108.0
2018-08-20 11:10:00,111.7,111.7,111.49,111.49,3123.0,101.0789,101.0789,100.8888,100.8888,3123.0
2018-08-20 11:15:00,111.54,111.83,111.54,111.83,3475.0,100.9341,101.1965,100.9341,101.1965,3475.0
2018-08-20 11:20:00,111.78,111.79,111.69,111.72,4278.0,101.1513,101.1603,101.0698,101.097,4278.0
2018-08-20 11:25:00,111.67,111.88,111.66,111.8,1677.0,101.0517,101.2417,101.0427,101.1693,1677.0
2018-08-20 11:30:00,111.77,112.05,111.75,112.05,3346.0,101.1422,101.3956,101.1241,101.3956,3346.0
2018-08-20 11:35:00,112.03,112.1,111.98,112.1,3501.0,101.3775,101.4408,101.3322,101.4408,3501.0
2018-08-20 11:40:00,112.14,112.21,112.05,112.15,5330.0,101.477,101.5404,101.3956,101.4861,5330.0
2018-08-20 11:45:00,112.12,112.16,112.06,112.16,1900.0,101.4589,101.4951,101.4046,101.4951,1900.0
2018-08-20 11:50:00,112.26,112.31,112.22,112.31,2900.0,101.5856,101.6309,101.5494,101.6309,2900.0
2018-08-20 11:55:00,112.35,112.35,112.03,112.05,5769.0,101.6671,101.6671,101.3775,101.3956,5769.0
2018-08-20 12:00:00,111.95,112.08,111.87,112.03,2667.0,101.3051,101.4227,101.2327,101.3775,2667.0
2018-08-20 12:05:00,111.99,112.25,111.99,112.04,6177.0,101.3413,101.5766,101.3413,101.3865,6177.0
2018-08-20 12:10:00,112.03,112.04,111.95,111.95,3316.0,101.3775,101.3865,101.3051,101.3051,3316.0
2018-08-20 12:15:00,111.95,112.01,111.9,112.0,7635.0,101.3051,101.3594,101.2598,101.3503,7635.0
2018-08-20 12:20:00,111.97,112.12,111.97,112.1,4429.0,101.3232,101.4589,101.3232,101.4408,4429.0
2018-08-20 12:25:00,112.14,112.17,111.99,112.02,5700.0,101.477,101.5042,101.3413,101.3684,5700.0
2018-08-20 12:30:00,111.99,112.05,111.96,111.99,4017.0,101.3413,101.3956,101.3141,101.3413,4017.0
2018-08-20 12:35:00,112.0,112.07,111.96,111.96,23456.0,101.3503,101.4137,101.3141,101.3141,23456.0
2018-08-20 12:40:00,111.98,111.99,111.91,111.92,6940.0,101.3322,101.3413,101.2689,101.2779,6940.0
2018-08-20 12:45:00,111.91,111.91,111.55,111.56,1493.0,101.2689,101.2689,100.9431,100.9522,1493.0
2018-08-20 12:50:00,111.57,111.64,111.51,111.64,6932.0,100.9612,101.0246,100.9069,101.0246,6932.0
2018-08-20 12:55:00,111.67,111.83,111.58,111.58,8095.0,101.0517,101.1965,100.9703,100.9703,8095.0
2018-08-20 13:00:00,111.58,111.63,111.53,111.54,2792.0,100.9703,101.0155,100.925,100.9341,2792.0
2018-08-20 13:05:00,111.54,111.58,111.51,111.52,2353.0,100.9341,100.9703,100.9069,100.916,2353.0
2018-08-20 13:10:00,111.52,111.61,111.43,111.43,6876.0,100.916,100.9974,100.8345,100.8345,6876.0
2018-08-20 13:15:00,111.48,111.56,111.48,111.56,2017.0,100.8798,100.9522,100.8798,100.9522,2017.0
2018-08-20 13:20:00,111.52,111.59,111.49,111.59,4900.0,100.916,100.9793,100.8888,100.9793,4900.0
2018-08-20 13:25:00,111.61,111.75,111.61,111.69,6628.0,100.9974,101.1241,100.9974,101.0698,6628.0
2018-08-20 13:30:00,111.67,111.7,111.45,111.54,14931.0,101.0517,101.0789,100.8526,100.9341,14931.0
2018-08-20 13:35:00,111.55,111.74,111.48,111.66,48901.0,100.9431,101.1151,100.8798,101.0427,48901.0
2018-08-20 13:40:00,111.62,111.64,111.48,111.59,39264.0,101.0065,101.0246,100.8798,100.9793,39264.0
2018-08-20 13:45:00,111.59,111.73,111.53,111.56,63457.0,100.9793,101.106,100.925,100.9522,63457.0
2018-08-20 13:50:00,111.56,111.77,111.53,111.75,46486.0,100.9522,101.1422,100.925,101.1241,46486.0
2018-08-20 13:55:00,111.75,111.96,111.72,111.77,27951.0,101.1241,101.3141,101.097,101.1422,27951.0
2018-08-20 14:00:00,111.8,111.91,111.68,111.68,27332.0,101.1693,101.2689,101.0608,101.0608,27332.0
2018-08-20 14:05:00,111.69,111.72,111.6,111.68,6277.0,101.0698,101.097,100.9884,101.0608,6277.0
2018-08-20 14:10:00,111.68,111.68,111.46,111.46,7230.0,101.0608,101.0608,100.8617,100.8617,7230.0
2018-08-20 14:15:00,111.46,111.47,111.25,111.36,10997.0,100.8617,100.8707,100.6716,100.7712,10997.0
2018-08-20 14:20:00,111.36,111.55,111.36,111.51,2000.0,100.7712,100.9431,100.7712,100.9069,2000.0
2018-08-20 14:25:00,111.51,111.57,111.37,111.4,10930.0,100.9069,100.9612,100.7802,100.8074,10930.0
2018-08-20 14:30:00,111.37,111.4,111.25,111.3,5329.0,100.7802,100.8074,100.6716,100.7169,5329.0
2018-08-20 14:35:00,111.28,111.35,111.06,111.14,8667.0,100.6988,100.7621,100.4997,100.5721,8667.0
2018-08-20 14:40:00,111.11,111.18,111.0,111.11,4802.0,100.545,100.6083,100.4454,100.545,4802.0
2018-08-20 14:45:00,111.09,111.15,111.05,111.08,4926.0,100.5269,100.5812,100.4907,100.5178,4926.0
2018-08-20 14:50:00,111.07,111.11,111.0,111.0,4824.0,100.5088,100.545,100.4454,100.4454,4824.0
2018-08-20 14:55:00,111.0,111.13,111.0,111.0,3992.0,100.4454,100.5631,100.4454,100.4454,3992.0
2018-08-20 15:00:00,110.98,111.1,110.98,110.98,6653.0,100.4273,100.5359,100.4273,100.4273,6653.0
2018-08-20 15:05:00,111.02,111.03,110.95,110.99,5999.0,100.4635,100.4726,100.4002,100.4364,5999.0
2018-08-20 15:10:00,111.04,111.13,111.01,111.04,3347.0,100.4816,100.5631,100.4545,100.4816,3347.0
2018-08-20 15:15:00,111.07,111.1,111.03,111.03,3810.0,100.5088,100.5359,100.4726,100.4726,3810.0
2018-08-20 15:20:00,111.04,111.09,110.95,110.97,9440.0,100.4816,100.5269,100.4002,100.4183,9440.0
2018-08-20 15:25:00,110.95,111.0,110.9,110.93,6175.0,100.4002,100.4454,100.3549,100.3821,6175.0
2018-08-20 15:30:00,110.9,110.96,110.85,110.89,7541.0,100.3549,100.4092,100.3097,100.3459,7541.0
2018-08-20 15:35:00,110.94,111.05,110.93,111.05,7894.0,100.3911,100.4907,100.3821,100.4907,7894.0
2018-08-20 15:40:00,111.02,111.02,110.85,110.91,12641.0,100.4635,100.4635,100.3097,100.364,12641.0
2018-08-20 15:45:00,110.88,111.03,110.88,111.0,13434.0,100.3368,100.4726,100.3368,100.4454,13434.0
2018-08-20 15:50:00,110.97,111.13,110.9,110.96,40303.0,100.4183,100.5631,100.3549,100.4092,40303.0
2018-08-20 15:55:00,110.97,110.99,110.79,110.94,70617.0,100.4183,100.4364,100.2554,100.3911,70617.0
2018-08-21 09:30:00,111.05,111.5,110.93,111.5,8341.0,100.4907,100.8979,100.3821,100.8979,8341.0
2018-08-21 09:35:00,111.43,111.43,111.21,111.4,3724.0,100.8345,100.8345,100.6355,100.8074,3724.0
2018-08-21 09:40:00,111.3,111.41,111.3,111.35,914.0,100.7169,100.8164,100.7169,100.7621,914.0
2018-08-21 09:45:00,111.37,111.98,111.37,111.98,6263.0,100.7802,101.3322,100.7802,101.3322,6263.0
2018-08-21 09:50:00,112.0,112.45,111.99,112.33,11734.0,101.3503,101.7575,101.3413,101.649,11734.0
2018-08-21 09:55:00,112.27,112.36,112.08,112.36,20883.0,101.5947,101.6761,101.4227,101.6761,20883.0
2018-08-21 10:00:00,112.36,112.39,111.99,112.0,4400.0,101.6761,101.7032,101.3413,101.3503,4400.0
2018-08-21 10:05:00,112.0,112.02,111.66,111.66,9860.0,101.3503,101.3684,101.0427,101.0427,9860.0
2018-08-21 10:10:00,111.66,111.84,111.61,111.72,22992.0,101.0427,101.2055,100.9974,101.097,22992.0
2018-08-21 10:15:00,111.71,112.05,111.71,111.78,13719.0,101.0879,101.3956,101.0879,101.1513,13719.0
2018-08-21 10:20:00,111.87,112.02,111.83,111.83,11028.0,101.2327,101.3684,101.1965,101.1965,11028.0
2018-08-21 10:25:00,111.87,111.92,111.75,111.92,2000.0,101.2327,101.2779,101.1241,101.2779,2000.0
2018-08-21 10:30:00,111.87,112.06,111.86,112.04,12646.0,101.2327,101.4046,101.2236,101.3865,12646.0
2018-08-21 10:35:00,112.04,112.13,111.85,111.87,12905.0,101.3865,101.468,101.2146,101.2327,12905.0
2018-08-21 10:40:00,111.86,111.95,111.8,111.93,4800.0,101.2236,101.3051,101.1693,101.287,4800.0
2018-08-21 10:45:00,111.94,112.03,111.81,112.03,16661.0,101.296,101.3775,101.1784,101.3775,16661.0
2018-08-21 10:50:00,112.02,112.06,111.95,112.01,9400.0,101.3684,101.4046,101.3051,101.3594,9400.0
2018-08-21 10:55:00,112.03,112.08,111.87,112.06,9979.0,101.3775,101.4227,101.2327,101.4046,9979.0
2018-08-21 11:00:00,112.07,112.1,111.87,111.91,25459.0,101.4137,101.4408,101.2327,101.2689,25459.0
2018-08-21 11:05:00,111.9,112.15,111.89,112.15,6700.0,101.2598,101.4861,101.2508,101.4861,6700.0
2018-08-21 11:10:00,112.17,112.17,111.9,111.91,8700.0,101.5042,101.5042,101.2598,101.2689,8700.0
2018-08-21 11:15:00,111.92,111.97,111.79,111.84,8290.0,101.2779,101.3232,101.1603,101.2055,8290.0
2018-08-21 11:20:00,111.86,112.07,111.75,112.07,17212.0,101.2236,101.4137,101.1241,101.4137,17212.0
2018-08-21 11:25:00,112.03,112.2,111.96,112.09,49278.0,101.3775,101.5313,101.3141,101.4318,49278.0
2018-08-21 11:30:00,112.13,112.76,112.13,112.76,8076.0,101.468,102.0381,101.468,102.0381,8076.0
2018-08-21 11:35:00,112.76,113.0,112.73,112.92,9451.0,102.0381,102.2552,102.0109,102.1829,9451.0
2018-08-21 11:40:00,112.91,112.96,112.68,112.81,8755.0,102.1738,102.219,101.9657,102.0833,8755.0
2018-08-21 11:45:00,112.85,112.86,112.69,112.77,6505.0,102.1195,102.1286,101.9747,102.0471,6505.0
2018-08-21 11:50:00,112.84,112.87,112.52,112.67,17288.0,102.1105,102.1376,101.8209,101.9566,17288.0
2018-08-21 11:55:00,112.64,112.74,112.5,112.63,8348.0,101.9295,102.02,101.8028,101.9204,8348.0
2018-08-21 12:00:00,112.59,112.73,112.59,112.68,2415.0,101.8842,102.0109,101.8842,101.9657,2415.0
2018-08-21 12:05:00,112.7,112.92,112.69,112.86,3783.0,101.9838,102.1829,101.9747,102.1286,3783.0
2018-08-21 12:10:00,112.88,112.88,112.8,112.88,2600.0,102.1467,102.1467,102.0743,102.1467,2600.0
2018-08-21 12:15:00,112.92,112.98,112.8,112.82,13915.0,102.1829,102.2371,102.0743,102.0924,13915.0
2018-08-21 12:20:00,112.84,112.95,112.81,112.88,7157.0,102.1105,102.21,102.0833,102.1467,7157.0
2018-08-21 12:25:00,112.94,113.36,112.93,113.27,7203.0,102.201,102.581,102.1919,102.4996,7203.0
2018-08-21 12:30:00,113.26,113.33,113.17,113.33,5039.0,102.4905,102.5539,102.4091,102.5539,5039.0
2018-08-21 12:35:00,113.31,113.31,113.18,113.29,5752.0,102.5358,102.5358,102.4181,102.5177,5752.0
2018-08-21 12:40:00,113.33,113.36,113.27,113.28,6100.0,102.5539,102.581,102.4996,102.5086,6100.0
2018-08-21 12:45:00,113.29,113.48,113.29,113.48,7638.0,102.5177,102.6896,102.5177,102.6896,7638.0
2018-08-21 12:50:00,113.48,113.6,113.48,113.59,9844.0,102.6896,102.7982,102.6896,102.7891,9844.0
2018-08-21 12:55:00,113.56,113.59,113.41,113.47,4774.0,102.762,102.7891,102.6263,102.6806,4774.0
2018-08-21 13:00:00,113.48,113.48,113.35,113.38,6092.0,102.6896,102.6896,102.572,102.5991,6092.0
2018-08-21 13:05:00,113.35,113.46,113.1,113.14,44955.0,102.572,102.6715,102.3457,102.3819,44955.0
2018-08-21 13:10:00,113.11,113.11,112.96,113.0,4798.0,102.3548,102.3548,102.219,102.2552,4798.0
2018-08-21 13:15:00,113.0,113.16,112.9,113.1,7931.0,102.2552,102.4,102.1648,102.3457,7931.0
2018-08-21 13:20:00,113.12,113.3,113.05,113.22,15845.0,102.3638,102.5267,102.3005,102.4543,15845.0
2018-08-21 13:25:00,113.22,113.33,113.19,113.31,11919.0,102.4543,102.5539,102.4272,102.5358,11919.0
2018-08-21 13:30:00,113.29,113.54,113.29,113.46,29220.0,102.5177,102.7439,102.5177,102.6715,29220.0
2018-08-21 13:35:00,113.44,113.49,113.38,113.43,21050.0,102.6534,102.6987,102.5991,102.6444,21050.0
2018-08-21 13:40:00,113.46,113.6,113.45,113.57,10586.0,102.6715,102.7982,102.6625,102.771,10586.0
2018-08-21 13:45:00,113.56,113.67,113.52,113.54,24133.0,102.762,102.8615,102.7258,102.7439,24133.0
2018-08-21 13:50:00,113.52,113.54,113.48,113.54,3000.0,102.7258,102.7439,102.6896,102.7439,3000.0
2018-08-21 13:55:00,113.51,113.68,113.49,113.68,15810.0,102.7168,102.8706,102.6987,102.8706,15810.0
2018-08-21 14:00:00,113.63,113.74,113.46,113.46,21580.0,102.8253,102.9249,102.6715,102.6715,21580.0
2018-08-21 14:05:00,113.41,113.69,113.39,113.69,22799.0,102.6263,102.8796,102.6082,102.8796,22799.0
2018-08-21 14:10:00,113.67,113.7,113.63,113.66,3080.0,102.8615,102.8887,102.8253,102.8525,3080.0
2018-08-21 14:15:00,113.67,113.83,113.67,113.76,14766.0,102.8615,103.0063,102.8615,102.943,14766.0
2018-08-21 14:20:00,113.71,113.8,113.51,113.54,8800.0,102.8977,102.9792,102.7168,102.7439,8800.0
2018-08-21 14:25:00,113.54,113.68,113.46,113.49,23321.0,102.7439,102.8706,102.6715,102.6987,23321.0
2018-08-21 14:30:00,113.48,113.61,113.21,113.58,19937.0,102.6896,102.8072,102.4453,102.7801,19937.0
2018-08-21 14:35:00,113.57,113.57,113.24,113.32,13830.0,102.771,102.771,102.4724,102.5448,13830.0
2018-08-21 14:40:00,113.35,113.66,113.34,113.51,11019.0,102.572,102.8525,102.5629,102.7168,11019.0
2018-08-21 14:45:00,113.5,113.64,113.49,113.52,7012.0,102.7077,102.8344,102.6987,102.7258,7012.0
2018-08-21 14:50:00,113.52,113.59,113.34,113.47,9704.0,102.7258,102.7891,102.5629,102.6806,9704.0
2018-08-21 14:55:00,113.42,113.57,113.41,113.54,4352.0,102.6353,102.771,102.6263,102.7439,4352.0
2018-08-21 15:00:00,113.54,113.57,113.43,113.46,8524.0,102.7439,102.771,102.6444,102.6715,8524.0
2018-08-21 15:05:00,113.42,113.44,113.32,113.33,9257.0,102.6353,102.6534,102.5448,102.5539,9257.0
2018-08-21 15:10:00,113.38,113.49,113.37,113.42,6848.0,102.5991,102.6987,102.5901,102.6353,6848.0
2018-08-21 15:15:00,113.41,113.43,113.31,113.31,10482.0,102.6263,102.6444,102.5358,102.5358,10482.0
2018-08-21 15:20:00,113.27,113.37,113.25,113.37,8946.0,102.4996,102.5901,102.4815,102.5901,8946.0
2018-08-21 15:25:00,113.4,113.41,113.3,113.31,11881.0,102.6172,102.6263,102.5267,102.5358,11881.0
2018-08-21 15:30:00,113.3,113.44,113.27,113.44,8506.0,102.5267,102.6534,102.4996,102.6534,8506.0
2018-08-21 15:35:00,113.45,113.57,113.43,113.5,11651.0,102.6625,102.771,102.6444,102.7077,11651.0
2018-08-21 15:40:00,113.47,113.5,113.39,113.39,16417.0,102.6806,102.7077,102.6082,102.6082,16417.0
2018-08-21 15:45:00,113.38,113.38,113.15,113.16,15678.0,102.5991,102.5991,102.391,102.4,15678.0
2018-08-21 15:50:00,113.16,113.3,113.12,113.3,25763.0,102.4,102.5267,102.3638,102.5267,25763.0
2018-08-21 15:55:00,113.29,113.42,113.24,113.29,65705.0,102.5177,102.6353,102.4724,102.5177,65705.0
2018-08-22 09:30:00,113.02,113.89,112.57,112.57,9591.0,102.2733,103.0606,101.8661,101.8661,9591.0
2018-08-22 09:35:00,112.6,112.94,112.56,112.66,3718.0,101.8933,102.201,101.8571,101.9476,3718.0
2018-08-22 09:40:00,112.35,112.55,112.35,112.45,600.0,101.6671,101.848,101.6671,101.7575,600.0
2018-08-22 09:45:00,112.29,112.69,112.21,112.62,7704.0,101.6128,101.9747,101.5404,101.9114,7704.0
2018-08-22 09:50:00,112.65,112.65,112.42,112.48,6944.0,101.9385,101.9385,101.7304,101.7847,6944.0
2018-08-22 09:55:00,112.47,113.05,112.39,112.91,9115.0,101.7756,102.3005,101.7032,102.1738,9115.0
2018-08-22 10:00:00,112.94,113.01,112.69,112.73,10635.0,102.201,102.2643,101.9747,102.0109,10635.0
2018-08-22 10:05:00,112.7,113.05,112.7,113.02,4842.0,101.9838,102.3005,101.9838,102.2733,4842.0
2018-08-22 10:10:00,112.99,113.37,112.98,113.18,8706.0,102.2462,102.5901,102.2371,102.4181,8706.0
2018-08-22 10:15:00,113.24,113.43,113.17,113.36,13329.0,102.4724,102.6444,102.4091,102.581,13329.0
2018-08-22 10:20:00,113.38,113.79,113.34,113.77,9922.0,102.5991,102.9701,102.5629,102.952,9922.0
2018-08-22 10:25:00,113.68,113.8,113.59,113.77,8900.0,102.8706,102.9792,102.7891,102.952,8900.0
2018-08-22 10:30:00,113.77,113.92,113.75,113.92,5400.0,102.952,103.0878,102.9339,103.0878,5400.0
2018-08-22 10:35:00,113.96,114.16,113.9,114.12,8401.0,103.124,103.3049,103.0697,103.2687,8401.0
2018-08-22 10:40:00,114.11,114.11,113.87,113.89,4523.0,103.2597,103.2597,103.0425,103.0606,4523.0
2018-08-22 10:45:00,113.99,114.34,113.99,114.33,9376.0,103.1511,103.4678,103.1511,103.4588,9376.0
2018-08-22 10:50:00,114.36,114.39,114.15,114.29,8453.0,103.4859,103.5131,103.2959,103.4226,8453.0
2018-08-22 10:55:00,114.34,114.66,114.34,114.4,17252.0,103.4678,103.7574,103.4678,103.5221,17252.0
2018-08-22 11:00:00,114.38,114.59,114.38,114.56,5578.0,103.504,103.6941,103.504,103.6669,5578.0
2018-08-22 11:05:00,114.55,114.64,114.24,114.24,11414.0,103.6579,103.7393,103.3773,103.3773,11414.0
2018-08-22 11:10:00,114.28,114.32,114.16,114.24,6200.0,103.4135,103.4497,103.3049,103.3773,6200.0
2018-08-22 11:15:00,114.23,114.38,114.15,114.36,4900.0,103.3683,103.504,103.2959,103.4859,4900.0
2018-08-22 11:20:00,114.38,114.38,114.15,114.25,7446.0,103.504,103.504,103.2959,103.3864,7446.0
2018-08-22 11:25:00,114.24,114.61,114.24,114.53,6548.0,103.3773,103.7122,103.3773,103.6398,6548.0
2018-08-22 11:30:00,114.55,114.61,114.46,114.57,4107.0,103.6579,103.7122,103.5764,103.676,4107.0
2018-08-22 11:35:00,114.58,114.69,114.48,114.69,7033.0,103.685,103.7846,103.5945,103.7846,7033.0
2018-08-22 11:40:00,114.71,114.71,114.51,114.52,9601.0,103.8026,103.8026,103.6217,103.6307,9601.0
2018-08-22 11:45:00,114.53,114.7,114.46,114.49,6300.0,103.6398,103.7936,103.5764,103.6036,6300.0
2018-08-22 11:50:00,114.46,114.54,114.37,114.41,5880.0,103.5764,103.6488,103.495,103.5312,5880.0
2018-08-22 11:55:00,114.43,114.44,114.29,114.4,5540.0,103.5493,103.5583,103.4226,103.5221,5540.0
2018-08-22 12:00:00,114.37,114.42,114.2,114.24,2800.0,103.495,103.5402,103.3411,103.3773,2800.0
2018-08-22 12:05:00,114.21,114.24,114.04,114.08,3960.0,103.3502,103.3773,103.1964,103.2326,3960.0
2018-08-22 12:10:00,114.08,114.08,113.87,113.97,6742.0,103.2326,103.2326,103.0425,103.133,6742.0
2018-08-22 12:15:00,113.98,114.12,113.94,114.08,3529.0,103.1421,103.2687,103.1059,103.2326,3529.0
2018-08-22 12:20:00,114.12,114.21,114.1,114.21,4313.0,103.2687,103.3502,103.2507,103.3502,4313.0
2018-08-22 12:25:00,114.23,114.25,114.08,114.08,5160.0,103.3683,103.3864,103.2326,103.2326,5160.0
2018-08-22 12:30:00,114.13,114.24,114.13,114.14,3900.0,103.2778,103.3773,103.2778,103.2868,3900.0
2018-08-22 12:35:00,114.18,114.18,114.05,114.09,4075.0,103.323,103.323,103.2054,103.2416,4075.0
2018-08-22 12:40:00,114.12,114.16,114.07,114.15,5010.0,103.2687,103.3049,103.2235,103.2959,5010.0
2018-08-22 12:45:00,114.15,114.19,113.97,113.97,2899.0,103.2959,103.3321,103.133,103.133,2899.0
2018-08-22 12:50:00,114.04,114.07,113.99,114.03,3149.0,103.1964,103.2235,103.1511,103.1873,3149.0
2018-08-22 12:55:00,114.0,114.0,113.83,113.83,3510.0,103.1602,103.1602,103.0063,103.0063,3510.0
2018-08-22 13:00:00,113.86,113.98,113.86,113.97,2077.0,103.0335,103.1421,103.0335,103.133,2077.0
2018-08-22 13:05:00,113.92,113.94,113.86,113.88,5641.0,103.0878,103.1059,103.0335,103.0516,5641.0
2018-08-22 13:10:00,113.88,113.93,113.86,113.93,7530.0,103.0516,103.0968,103.0335,103.0968,7530.0
2018-08-22 13:15:00,113.92,114.08,113.91,114.05,25512.0,103.0878,103.2326,103.0787,103.2054,25512.0
2018-08-22 13:20:00,114.05,114.07,113.99,113.99,18782.0,103.2054,103.2235,103.1511,103.1511,18782.0
2018-08-22 13:25:00,113.99,113.99,113.91,113.91,4620.0,103.1511,103.1511,103.0787,103.0787,4620.0
2018-08-22 13:30:00,113.91,113.97,113.89,113.95,11221.0,103.0787,103.133,103.0606,103.1149,11221.0
2018-08-22 13:35:00,113.95,113.97,113.85,113.94,18321.0,103.1149,103.133,103.0244,103.1059,18321.0
2018-08-22 13:40:00,113.94,113.94,113.81,113.84,33214.0,103.1059,103.1059,102.9882,103.0154,33214.0
2018-08-22 13:45:00,113.84,113.85,113.78,113.81,17104.0,103.0154,103.0244,102.9611,102.9882,17104.0
2018-08-22 13:50:00,113.82,113.82,113.75,113.76,9200.0,102.9973,102.9973,102.9339,102.943,9200.0
2018-08-22 13:55:00,113.79,113.84,113.71,113.84,24496.0,102.9701,103.0154,102.8977,103.0154,24496.0
2018-08-22 14:00:00,113.83,113.84,113.75,113.78,18971.0,103.0063,103.0154,102.9339,102.9611,18971.0
2018-08-22 14:05:00,113.76,113.79,113.7,113.7,7985.0,102.943,102.9701,102.8887,102.8887,7985.0
2018-08-22 14:10:00,113.61,113.75,113.6,113.71,16403.0,102.8072,102.9339,102.7982,102.8977,16403.0
2018-08-22 14:15:00,113.7,113.83,113.67,113.72,20316.0,102.8887,103.0063,102.8615,102.9068,20316.0
2018-08-22 14:20:00,113.72,113.76,113.67,113.67,5190.0,102.9068,102.943,102.8615,102.8615,5190.0
2018-08-22 14:25:00,113.65,113.85,113.62,113.85,9700.0,102.8434,103.0244,102.8163,103.0244,9700.0
2018-08-22 14:30:00,113.86,113.91,113.84,113.89,6331.0,103.0335,103.0787,103.0154,103.0606,6331.0
2018-08-22 14:35:00,113.87,113.9,113.79,113.82,5500.0,103.0425,103.0697,102.9701,102.9973,5500.0
2018-08-22 14:40:00,113.83,113.89,113.83,113.87,3266.0,103.0063,103.0606,103.0063,103.0425,3266.0
2018-08-22 14:45:00,113.89,113.97,113.88,113.89,7221.0,103.0606,103.133,103.0516,103.0606,7221.0
2018-08-22 14:50:00,113.92,114.03,113.91,113.98,4027.0,103.0878,103.1873,103.0787,103.1421,4027.0
2018-08-22 14:55:00,113.97,114.08,113.92,114.06,5306.0,103.133,103.2326,103.0878,103.2145,5306.0
2018-08-22 15:00:00,114.07,114.14,113.95,113.96,4821.0,103.2235,103.2868,103.1149,103.124,4821.0
2018-08-22 15:05:00,113.96,114.01,113.93,114.01,7412.0,103.124,103.1692,103.0968,103.1692,7412.0
2018-08-22 15:10:00,114.02,114.15,114.01,114.15,6430.0,103.1783,103.2959,103.1692,103.2959,6430.0
2018-08-22 15:15:00,114.16,114.21,114.11,114.17,11131.0,103.3049,103.3502,103.2597,103.314,11131.0
2018-08-22 15:20:00,114.17,114.17,114.1,114.12,9282.0,103.314,103.314,103.2507,103.2687,9282.0
2018-08-22 15:25:00,114.08,114.1,114.04,114.08,8916.0,103.2326,103.2507,103.1964,103.2326,8916.0
2018-08-22 15:30:00,114.1,114.15,114.06,114.14,12216.0,103.2507,103.2959,103.2145,103.2868,12216.0
2018-08-22 15:35:00,114.15,114.16,113.99,114.05,17986.0,103.2959,103.3049,103.1511,103.2054,17986.0
2018-08-22 15:40:00,114.04,114.2,114.04,114.19,17410.0,103.1964,103.3411,103.1964,103.3321,17410.0
2018-08-22 15:45:00,114.19,114.19,114.02,114.1,26671.0,103.3321,103.3321,103.1783,103.2507,26671.0
2018-08-22 15:50:00,114.1,114.13,113.99,114.09,27574.0,103.2507,103.2778,103.1511,103.2416,27574.0
2018-08-22 15:55:00,114.09,114.12,113.99,114.03,59190.0,103.2416,103.2687,103.1511,103.1873,59190.0
2018-08-23 09:30:00,113.74,114.26,113.39,114.26,11130.0,102.9249,103.3954,102.6082,103.3954,11130.0
2018-08-23 09:35:00,114.31,114.5,114.21,114.29,8290.0,103.4407,103.6126,103.3502,103.4226,8290.0
2018-08-23 09:40:00,114.24,114.64,114.2,114.2,5972.0,103.3773,103.7393,103.3411,103.3411,5972.0
2018-08-23 09:45:00,114.36,114.57,114.36,114.5,4398.0,103.4859,103.676,103.4859,103.6126,4398.0
2018-08-23 09:50:00,114.52,114.63,114.27,114.6,4533.0,103.6307,103.7303,103.4045,103.7031,4533.0
2018-08-23 09:55:00,114.52,114.52,114.4,114.5,4194.0,103.6307,103.6307,103.5221,103.6126,4194.0
2018-08-23 10:00:00,114.48,114.5,114.23,114.23,6714.0,103.5945,103.6126,103.3683,103.3683,6714.0
2018-08-23 10:05:00,114.25,114.41,114.25,114.35,3200.0,103.3864,103.5312,103.3864,103.4769,3200.0
2018-08-23 10:10:00,114.34,114.53,114.34,114.51,3200.0,103.4678,103.6398,103.4678,103.6217,3200.0
2018-08-23 10:15:00,114.51,114.67,114.43,114.53,4906.0,103.6217,103.7665,103.5493,103.6398,4906.0
2018-08-23 10:20:00,114.55,114.72,114.55,114.69,1083.0,103.6579,103.8117,103.6579,103.7846,1083.0
2018-08-23 10:25:00,114.71,114.74,114.62,114.7,5855.0,103.8026,103.8298,103.7212,103.7936,5855.0
2018-08-23 10:30:00,114.68,114.68,114.56,114.63,2800.0,103.7755,103.7755,103.6669,103.7303,2800.0
2018-08-23 10:35:00,114.61,114.69,114.57,114.59,2337.0,103.7122,103.7846,103.676,103.6941,2337.0
2018-08-23 10:40:00,114.59,114.73,114.55,114.7,5723.0,103.6941,103.8207,103.6579,103.7936,5723.0
2018-08-23 10:45:00,114.71,114.71,114.55,114.64,2800.0,103.8026,103.8026,103.6579,103.7393,2800.0
2018-08-23 10:50:00,114.57,114.63,114.55,114.63,3506.0,103.676,103.7303,103.6579,103.7303,3506.0
2018-08-23 10:55:00,114.63,114.63,114.47,114.49,5400.0,103.7303,103.7303,103.5855,103.6036,5400.0
2018-08-23 11:00:00,114.47,114.57,114.39,114.54,5184.0,103.5855,103.676,103.5131,103.6488,5184.0
2018-08-23 11:05:00,114.51,114.55,114.43,114.44,2800.0,103.6217,103.6579,103.5493,103.5583,2800.0
2018-08-23 11:10:00,114.4,114.49,114.4,114.49,2100.0,103.5221,103.6036,103.5221,103.6036,2100.0
2018-08-23 11:15:00,114.43,114.43,113.88,113.94,3708.0,103.5493,103.5493,103.0516,103.1059,3708.0
2018-08-23 11:20:00,113.85,113.85,113.69,113.75,3432.0,103.0244,103.0244,102.8796,102.9339,3432.0
2018-08-23 11:25:00,113.73,113.81,113.68,113.75,4400.0,102.9158,102.9882,102.8706,102.9339,4400.0
2018-08-23 11:30:00,113.8,113.86,113.59,113.79,5066.0,102.9792,103.0335,102.7891,102.9701,5066.0
2018-08-23 11:35:00,113.84,114.02,113.71,113.81,10800.0,103.0154,103.1783,102.8977,102.9882,10800.0
2018-08-23 11:40:00,113.76,113.89,113.75,113.86,5150.0,102.943,103.0606,102.9339,103.0335,5150.0
2018-08-23 11:45:00,113.89,113.99,113.86,113.99,2300.0,103.0606,103.1511,103.0335,103.1511,2300.0
2018-08-23 11:50:00,113.95,114.04,113.92,114.0,10176.0,103.1149,103.1964,103.0878,103.1602,10176.0
2018-08-23 11:55:00,113.98,114.02,113.85,113.89,5862.0,103.1421,103.1783,103.0244,103.0606,5862.0
2018-08-23 12:00:00,113.91,114.13,113.91,114.13,6304.0,103.0787,103.2778,103.0787,103.2778,6304.0
2018-08-23 12:05:00,114.13,114.28,114.1,114.22,3900.0,103.2778,103.4135,103.2507,103.3592,3900.0
2018-08-23 12:10:00,114.28,114.35,114.24,114.28,4200.0,103.4135,103.4769,103.3773,103.4135,4200.0
2018-08-23 12:15:00,114.28,114.43,114.25,114.42,5370.0,103.4135,103.5493,103.3864,103.5402,5370.0
2018-08-23 12:20:00,114.42,114.55,114.42,114.48,4730.0,103.5402,103.6579,103.5402,103.5945,4730.0
2018-08-23 12:25:00,114.46,114.63,114.46,114.46,3200.0,103.5764,103.7303,103.5764,103.5764,3200.0
2018-08-23 12:30:00,114.49,114.5,114.38,114.38,2100.0,103.6036,103.6126,103.504,103.504,2100.0
2018-08-23 12:35:00,114.44,114.46,114.4,114.41,1900.0,103.5583,103.5764,103.5221,103.5312,1900.0
2018-08-23 12:40:00,114.45,114.61,114.43,114.51,5625.0,103.5674,103.7122,103.5493,103.6217,5625.0
2018-08-23 12:45:00,114.52,114.58,114.44,114.55,6717.0,103.6307,103.685,103.5583,103.6579,6717.0
2018-08-23 12:50:00,114.53,114.55,114.38,114.38,4100.0,103.6398,103.6579,103.504,103.504,4100.0
2018-08-23 12:55:00,114.35,114.37,114.31,114.36,3020.0,103.4769,103.495,103.4407,103.4859,3020.0
2018-08-23 13:00:00,114.4,114.4,114.32,114.4,3665.0,103.5221,103.5221,103.4497,103.5221,3665.0
2018-08-23 13:05:00,114.33,114.39,114.31,114.36,2732.0,103.4588,103.5131,103.4407,103.4859,2732.0
2018-08-23 13:10:00,114.34,114.35,114.17,114.21,1520.0,103.4678,103.4769,103.314,103.3502,1520.0
2018-08-23 13:15:00,114.23,114.32,114.23,114.31,2300.0,103.3683,103.4497,103.3683,103.4407,2300.0
2018-08-23 13:20:00,114.31,114.33,114.27,114.3,2181.0,103.4407,103.4588,103.4045,103.4316,2181.0
2018-08-23 13:25:00,114.28,114.31,114.28,114.29,1810.0,103.4135,103.4407,103.4135,103.4226,1810.0
2018-08-23 13:30:00,114.27,114.36,114.27,114.36,3765.0,103.4045,103.4859,103.4045,103.4859,3765.0
2018-08-23 13:35:00,114.35,114.35,114.27,114.33,2400.0,103.4769,103.4769,103.4045,103.4588,2400.0
2018-08-23 13:40:00,114.36,114.47,114.36,114.46,1333.0,103.4859,103.5855,103.4859,103.5764,1333.0
2018-08-23 13:45:00,114.46,114.48,114.41,114.41,2500.0,103.5764,103.5945,103.5312,103.5312,2500.0
2018-08-23 13:50:00,114.42,114.45,114.29,114.31,1867.0,103.5402,103.5674,103.4226,103.4407,1867.0
2018-08-23 13:55:00,114.32,114.33,114.26,114.32,2219.0,103.4497,103.4588,103.3954,103.4497,2219.0
2018-08-23 14:00:00,114.29,114.38,114.25,114.34,2523.0,103.4226,103.504,103.3864,103.4678,2523.0
2018-08-23 14:05:00,114.35,114.49,114.33,114.42,3792.0,103.4769,103.6036,103.4588,103.5402,3792.0
2018-08-23 14:10:00,114.43,114.52,114.43,114.48,3239.0,103.5493,103.6307,103.5493,103.5945,3239.0
2018-08-23 14:15:00,114.52,114.52,114.44,114.51,2142.0,103.6307,103.6307,103.5583,103.6217,2142.0
2018-08-23 14:20:00,114.55,114.57,114.45,114.45,6449.0,103.6579,103.676,103.5674,103.5674,6449.0
2018-08-23 14:25:00,114.45,114.53,114.39,114.41,3134.0,103.5674,103.6398,103.5131,103.5312,3134.0
2018-08-23 14:30:00,114.38,114.44,114.34,114.42,7542.0,103.504,103.5583,103.4678,103.5402,7542.0
2018-08-23 14:35:00,114.36,114.38,114.33,114.38,2908.0,103.4859,103.504,103.4588,103.504,2908.0
2018-08-23 14:40:00,114.37,114.44,114.33,114.44,2975.0,103.495,103.5583,103.4588,103.5583,2975.0
2018-08-23 14:45:00,114.44,114.47,114.39,114.39,3159.0,103.5583,103.5855,103.5131,103.5131,3159.0
2018-08-23 14:50:00,114.37,114.37,114.18,114.18,2400.0,103.495,103.495,103.323,103.323,2400.0
2018-08-23 14:55:00,114.18,114.18,114.16,114.16,1425.0,103.323,103.323,103.3049,103.3049,1425.0
2018-08-23 15:00:00,114.19,114.24,114.15,114.24,3810.0,103.3321,103.3773,103.2959,103.3773,3810.0
2018-08-23 15:05:00,114.29,114.32,114.25,114.25,3950.0,103.4226,103.4497,103.3864,103.3864,3950.0
2018-08-23 15:10:00,114.25,114.33,114.24,114.3,3590.0,103.3864,103.4588,103.3773,103.4316,3590.0
2018-08-23 15:15:00,114.3,114.34,114.24,114.24,3360.0,103.4316,103.4678,103.3773,103.3773,3360.0
2018-08-23 15:20:00,114.27,114.28,114.1,114.1,4092.0,103.4045,103.4135,103.2507,103.2507,4092.0
2018-08-23 15:25:00,114.12,114.3,114.12,114.3,4524.0,103.2687,103.4316,103.2687,103.4316,4524.0
2018-08-23 15:30:00,114.28,114.36,114.25,114.29,7461.0,103.4135,103.4859,103.3864,103.4226,7461.0
2018-08-23 15:35:00,114.29,114.33,114.27,114.28,9352.0,103.4226,103.4588,103.4045,103.4135,9352.0
2018-08-23 15:40:00,114.29,114.33,114.11,114.15,11470.0,103.4226,103.4588,103.2597,103.2959,11470.0
2018-08-23 15:45:00,114.12,114.17,114.01,114.08,8368.0,103.2687,103.314,103.1692,103.2326,8368.0
2018-08-23 15:50:00,114.04,114.09,113.78,113.98,27660.0,103.1964,103.2416,102.9611,103.1421,27660.0
2018-08-23 15:55:00,113.98,114.05,113.9,113.93,55537.0,103.1421,103.2054,103.0697,103.0968,55537.0
2018-08-24 09:30:00,114.79,115.27,114.79,114.99,12035.0,103.875,104.3094,103.875,104.056,12035.0
2018-08-24 09:35:00,114.86,115.08,114.69,114.88,5459.0,103.9384,104.1375,103.7846,103.9565,5459.0
2018-08-24 09:40:00,114.97,115.0,114.66,114.66,11070.0,104.0379,104.0651,103.7574,103.7574,11070.0
2018-08-24 09:45:00,114.58,114.7,114.33,114.38,4109.0,103.685,103.7936,103.4588,103.504,4109.0
2018-08-24 09:50:00,114.42,114.77,114.4,114.72,7152.0,103.5402,103.8569,103.5221,103.8117,7152.0
2018-08-24 09:55:00,114.68,114.81,114.6,114.61,3114.0,103.7755,103.8931,103.7031,103.7122,3114.0
2018-08-24 10:00:00,114.66,114.81,114.62,114.71,4616.0,103.7574,103.8931,103.7212,103.8026,4616.0
2018-08-24 10:05:00,114.69,114.84,114.65,114.84,5867.0,103.7846,103.9203,103.7484,103.9203,5867.0
2018-08-24 10:10:00,114.85,114.93,114.77,114.93,3683.0,103.9293,104.0017,103.8569,104.0017,3683.0
2018-08-24 10:15:00,114.98,115.17,114.89,114.95,6100.0,104.047,104.2189,103.9655,104.0198,6100.0
2018-08-24 10:20:00,114.88,115.12,114.88,115.08,1700.0,103.9565,104.1737,103.9565,104.1375,1700.0
2018-08-24 10:25:00,115.09,115.15,114.91,115.01,4807.0,104.1465,104.2008,103.9836,104.0741,4807.0
2018-08-24 10:30:00,115.02,115.34,115.01,115.34,4354.0,104.0832,104.3727,104.0741,104.3727,4354.0
2018-08-24 10:35:00,115.44,115.49,115.3,115.3,3400.0,104.4632,104.5085,104.3365,104.3365,3400.0
2018-08-24 10:40:00,115.29,115.38,115.24,115.35,8388.0,104.3275,104.4089,104.2823,104.3818,8388.0
2018-08-24 10:45:00,115.44,115.45,115.23,115.4,5901.0,104.4632,104.4723,104.2732,104.427,5901.0
2018-08-24 10:50:00,115.39,115.42,115.29,115.37,4030.0,104.418,104.4451,104.3275,104.3999,4030.0
2018-08-24 10:55:00,115.41,115.45,115.21,115.29,3210.0,104.4361,104.4723,104.2551,104.3275,3210.0
2018-08-24 11:00:00,115.29,115.3,115.03,115.08,4928.0,104.3275,104.3365,104.0922,104.1375,4928.0
2018-08-24 11:05:00,115.1,115.33,115.1,115.24,3503.0,104.1556,104.3637,104.1556,104.2823,3503.0
2018-08-24 11:10:00,115.33,115.44,115.31,115.39,2200.0,104.3637,104.4632,104.3456,104.418,2200.0
2018-08-24 11:15:00,115.43,115.47,115.29,115.3,4100.0,104.4542,104.4904,104.3275,104.3365,4100.0
2018-08-24 11:20:00,115.31,115.32,115.19,115.19,3402.0,104.3456,104.3546,104.237,104.237,3402.0
2018-08-24 11:25:00,115.19,115.22,115.08,115.08,1779.0,104.237,104.2642,104.1375,104.1375,1779.0
2018-08-24 11:30:00,115.06,115.32,115.06,115.28,2700.0,104.1194,104.3546,104.1194,104.3184,2700.0
2018-08-24 11:35:00,115.34,115.43,115.22,115.22,4372.0,104.3727,104.4542,104.2642,104.2642,4372.0
2018-08-24 11:40:00,115.18,115.2,115.14,115.2,1400.0,104.228,104.2461,104.1918,104.2461,1400.0
2018-08-24 11:45:00,115.17,115.25,115.17,115.2,3000.0,104.2189,104.2913,104.2189,104.2461,3000.0
2018-08-24 11:50:00,115.22,115.23,115.12,115.13,4777.0,104.2642,104.2732,104.1737,104.1827,4777.0
2018-08-24 11:55:00,115.18,115.26,115.17,115.26,2014.0,104.228,104.3004,104.2189,104.3004,2014.0
2018-08-24 12:00:00,115.28,115.32,115.18,115.18,1900.0,104.3184,104.3546,104.228,104.228,1900.0
2018-08-24 12:05:00,115.19,115.25,115.17,115.25,3870.0,104.237,104.2913,104.2189,104.2913,3870.0
2018-08-24 12:10:00,115.26,115.32,115.23,115.23,2900.0,104.3004,104.3546,104.2732,104.2732,2900.0
2018-08-24 12:15:00,115.25,115.32,115.24,115.32,1702.0,104.2913,104.3546,104.2823,104.3546,1702.0
2018-08-24 12:20:00,115.34,115.35,115.26,115.35,2950.0,104.3727,104.3818,104.3004,104.3818,2950.0
2018-08-24 12:25:00,115.34,115.42,115.33,115.42,2792.0,104.3727,104.4451,104.3637,104.4451,2792.0
2018-08-24 12:30:00,115.39,115.44,115.33,115.42,7414.0,104.418,104.4632,104.3637,104.4451,7414.0
2018-08-24 12:35:00,115.4,115.47,115.4,115.47,3621.0,104.427,104.4904,104.427,104.4904,3621.0
2018-08-24 12:40:00,115.5,115.59,115.5,115.54,3300.0,104.5175,104.599,104.5175,104.5537,3300.0
2018-08-24 12:45:00,115.55,115.62,115.54,115.58,2700.0,104.5628,104.6261,104.5537,104.5899,2700.0
2018-08-24 12:50:00,115.56,115.58,115.49,115.52,5851.0,104.5718,104.5899,104.5085,104.5356,5851.0
2018-08-24 12:55:00,115.52,115.53,115.36,115.38,4013.0,104.5356,104.5447,104.3908,104.4089,4013.0
2018-08-24 13:00:00,115.42,115.46,115.36,115.41,4712.0,104.4451,104.4813,104.3908,104.4361,4712.0
2018-08-24 13:05:00,115.42,115.42,115.24,115.25,3950.0,104.4451,104.4451,104.2823,104.2913,3950.0
2018-08-24 13:10:00,115.21,115.21,115.11,115.12,2900.0,104.2551,104.2551,104.1646,104.1737,2900.0
2018-08-24 13:15:00,115.15,115.41,115.15,115.38,12769.0,104.2008,104.4361,104.2008,104.4089,12769.0
2018-08-24 13:20:00,115.37,115.4,115.3,115.4,4471.0,104.3999,104.427,104.3365,104.427,4471.0
2018-08-24 13:25:00,115.42,115.42,115.36,115.39,1887.0,104.4451,104.4451,104.3908,104.418,1887.0
2018-08-24 13:30:00,115.36,115.41,115.23,115.25,3694.0,104.3908,104.4361,104.2732,104.2913,3694.0
2018-08-24 13:35:00,115.26,115.35,115.26,115.35,2501.0,104.3004,104.3818,104.3004,104.3818,2501.0
2018-08-24 13:40:00,115.38,115.39,115.24,115.31,7100.0,104.4089,104.418,104.2823,104.3456,7100.0
2018-08-24 13:45:00,115.26,115.34,115.25,115.29,3540.0,104.3004,104.3727,104.2913,104.3275,3540.0
2018-08-24 13:50:00,115.29,115.32,115.27,115.3,3400.0,104.3275,104.3546,104.3094,104.3365,3400.0
2018-08-24 13:55:00,115.28,115.31,115.23,115.25,5127.0,104.3184,104.3456,104.2732,104.2913,5127.0
2018-08-24 14:00:00,115.24,115.31,115.22,115.26,3252.0,104.2823,104.3456,104.2642,104.3004,3252.0
2018-08-24 14:05:00,115.3,115.41,115.27,115.41,2982.0,104.3365,104.4361,104.3094,104.4361,2982.0
2018-08-24 14:10:00,115.44,115.45,115.35,115.45,3055.0,104.4632,104.4723,104.3818,104.4723,3055.0
2018-08-24 14:15:00,115.48,115.54,115.44,115.48,5091.0,104.4994,104.5537,104.4632,104.4994,5091.0
2018-08-24 14:20:00,115.47,115.48,115.4,115.48,3503.0,104.4904,104.4994,104.427,104.4994,3503.0
2018-08-24 14:25:00,115.47,115.61,115.45,115.61,2595.0,104.4904,104.6171,104.4723,104.6171,2595.0
2018-08-24 14:30:00,115.62,115.71,115.53,115.59,7988.0,104.6261,104.7076,104.5447,104.599,7988.0
2018-08-24 14:35:00,115.58,115.63,115.55,115.58,3400.0,104.5899,104.6352,104.5628,104.5899,3400.0
2018-08-24 14:40:00,115.6,115.69,115.6,115.68,2700.0,104.608,104.6895,104.608,104.6804,2700.0
2018-08-24 14:45:00,115.69,115.78,115.69,115.78,3242.0,104.6895,104.7709,104.6895,104.7709,3242.0
2018-08-24 14:50:00,115.76,115.76,115.65,115.69,4239.0,104.7528,104.7528,104.6533,104.6895,4239.0
2018-08-24 14:55:00,115.67,115.74,115.67,115.67,4500.0,104.6714,104.7347,104.6714,104.6714,4500.0
2018-08-24 15:00:00,115.63,115.64,115.49,115.53,4994.0,104.6352,104.6442,104.5085,104.5447,4994.0
2018-08-24 15:05:00,115.51,115.53,115.38,115.39,5172.0,104.5266,104.5447,104.4089,104.418,5172.0
2018-08-24 15:10:00,115.41,115.55,115.41,115.55,5048.0,104.4361,104.5628,104.4361,104.5628,5048.0
2018-08-24 15:15:00,115.5,115.61,115.49,115.55,7556.0,104.5175,104.6171,104.5085,104.5628,7556.0
2018-08-24 15:20:00,115.56,115.6,115.52,115.6,5426.0,104.5718,104.608,104.5356,104.608,5426.0
2018-08-24 15:25:00,115.6,115.61,115.46,115.52,8258.0,104.608,104.6171,104.4813,104.5356,8258.0
2018-08-24 15:30:00,115.51,115.54,115.43,115.53,9915.0,104.5266,104.5537,104.4542,104.5447,9915.0
2018-08-24 15:35:00,115.53,115.53,115.38,115.43,5634.0,104.5447,104.5447,104.4089,104.4542,5634.0
2018-08-24 15:40:00,115.43,115.44,115.4,115.41,8891.0,104.4542,104.4632,104.427,104.4361,8891.0
2018-08-24 15:45:00,115.37,115.4,115.29,115.3,7941.0,104.3999,104.427,104.3275,104.3365,7941.0
2018-08-24 15:50:00,115.31,115.41,115.28,115.33,20500.0,104.3456,104.4361,104.3184,104.3637,20500.0
2018-08-24 15:55:00,115.33,115.47,115.29,115.42,41447.0,104.3637,104.4904,104.3275,104.4451,41447.0
2018-08-27 09:30:00,116.3,116.87,115.86,116.05,10127.0,105.2415,105.7573,104.8433,105.0152,10127.0
2018-08-27 09:35:00,116.08,116.3,116.08,116.3,2162.0,105.0424,105.2415,105.0424,105.2415,2162.0
2018-08-27 09:40:00,116.16,116.79,116.15,116.79,2828.0,105.1148,105.6849,105.1057,105.6849,2828.0
2018-08-27 09:45:00,116.8,116.93,116.7,116.81,4462.0,105.6939,105.8116,105.6034,105.703,4462.0
2018-08-27 09:50:00,116.81,117.21,116.81,117.17,10664.0,105.703,106.0649,105.703,106.0287,10664.0
2018-08-27 09:55:00,117.17,117.4,117.11,117.4,11727.0,106.0287,106.2369,105.9744,106.2369,11727.0
2018-08-27 10:00:00,117.34,117.41,117.19,117.3,4576.0,106.1826,106.2459,106.0468,106.1464,4576.0
2018-08-27 10:05:00,117.3,117.46,117.29,117.46,4166.0,106.1464,106.2912,106.1373,106.2912,4166.0
2018-08-27 10:10:00,117.49,117.77,117.49,117.73,8080.0,106.3183,106.5717,106.3183,106.5355,8080.0
2018-08-27 10:15:00,117.8,117.89,117.71,117.89,5985.0,106.5988,106.6803,106.5174,106.6803,5985.0
2018-08-27 10:20:00,117.87,118.2,117.86,118.2,9512.0,106.6622,106.9608,106.6531,106.9608,9512.0
2018-08-27 10:25:00,118.11,118.35,118.11,118.22,10850.0,106.8794,107.0965,106.8794,106.9789,10850.0
2018-08-27 10:30:00,118.12,118.16,118.01,118.1,4001.0,106.8884,106.9246,106.7889,106.8703,4001.0
2018-08-27 10:35:00,118.06,118.06,117.67,117.86,4853.0,106.8341,106.8341,106.4812,106.6531,4853.0
2018-08-27 10:40:00,117.83,117.88,117.79,117.87,5308.0,106.626,106.6712,106.5898,106.6622,5308.0
2018-08-27 10:45:00,117.88,118.04,117.78,118.04,3210.0,106.6712,106.816,106.5807,106.816,3210.0
2018-08-27 10:50:00,118.03,118.07,117.78,117.83,8250.0,106.807,106.8432,106.5807,106.626,8250.0
2018-08-27 10:55:00,117.82,117.9,117.67,117.86,4658.0,106.6169,106.6893,106.4812,106.6531,4658.0
2018-08-27 11:00:00,117.87,117.94,117.73,117.74,5848.0,106.6622,106.7255,106.5355,106.5445,5848.0
2018-08-27 11:05:00,117.73,117.75,117.62,117.67,9527.0,106.5355,106.5536,106.4359,106.4812,9527.0
2018-08-27 11:10:00,117.71,117.91,117.7,117.83,8190.0,106.5174,106.6984,106.5083,106.626,8190.0
2018-08-27 11:15:00,117.8,117.9,117.75,117.81,4619.0,106.5988,106.6893,106.5536,106.6079,4619.0
2018-08-27 11:20:00,117.73,117.74,117.55,117.61,2667.0,106.5355,106.5445,106.3726,106.4269,2667.0
2018-08-27 11:25:00,117.65,117.72,117.64,117.72,1800.0,106.4631,106.5264,106.454,106.5264,1800.0
2018-08-27 11:30:00,117.73,117.89,117.69,117.84,6400.0,106.5355,106.6803,106.4993,106.635,6400.0
2018-08-27 11:35:00,117.83,117.88,117.63,117.64,19274.0,106.626,106.6712,106.445,106.454,19274.0
2018-08-27 11:40:00,117.59,117.67,117.53,117.54,6080.0,106.4088,106.4812,106.3545,106.3636,6080.0
2018-08-27 11:45:00,117.55,117.61,117.49,117.49,4400.0,106.3726,106.4269,106.3183,106.3183,4400.0
2018-08-27 11:50:00,117.5,117.57,117.47,117.47,3313.0,106.3274,106.3907,106.3002,106.3002,3313.0
2018-08-27 11:55:00,117.51,117.74,117.51,117.68,5532.0,106.3364,106.5445,106.3364,106.4902,5532.0
2018-08-27 12:00:00,117.7,117.84,117.7,117.84,6182.0,106.5083,106.635,106.5083,106.635,6182.0
2018-08-27 12:05:00,117.85,118.0,117.83,118.0,13442.0,106.6441,106.7798,106.626,106.7798,13442.0
2018-08-27 12:10:00,118.02,118.02,117.78,117.87,3351.0,106.7979,106.7979,106.5807,106.6622,3351.0
2018-08-27 12:15:00,117.83,117.89,117.67,117.74,3198.0,106.626,106.6803,106.4812,106.5445,3198.0
2018-08-27 12:20:00,117.75,117.78,117.74,117.78,1900.0,106.5536,106.5807,106.5445,106.5807,1900.0
2018-08-27 12:25:00,117.79,117.83,117.72,117.72,3700.0,106.5898,106.626,106.5264,106.5264,3700.0
2018-08-27 12:30:00,117.74,117.81,117.65,117.78,9735.0,106.5445,106.6079,106.4631,106.5807,9735.0
2018-08-27 12:35:00,117.73,117.83,117.71,117.78,3400.0,106.5355,106.626,106.5174,106.5807,3400.0
2018-08-27 12:40:00,117.75,117.83,117.75,117.83,3700.0,106.5536,106.626,106.5536,106.626,3700.0
2018-08-27 12:45:00,117.81,117.92,117.69,117.82,14696.0,106.6079,106.7074,106.4993,106.6169,14696.0
2018-08-27 12:50:00,117.79,117.9,117.77,117.82,7500.0,106.5898,106.6893,106.5717,106.6169,7500.0
2018-08-27 12:55:00,117.87,117.94,117.82,117.92,3600.0,106.6622,106.7255,106.6169,106.7074,3600.0
2018-08-27 13:00:00,117.92,118.09,117.9,118.06,6350.0,106.7074,106.8613,106.6893,106.8341,6350.0
2018-08-27 13:05:00,118.03,118.03,117.89,117.95,3923.0,106.807,106.807,106.6803,106.7346,3923.0
2018-08-27 13:10:00,117.96,118.02,117.93,117.99,6079.0,106.7436,106.7979,106.7165,106.7708,6079.0
2018-08-27 13:15:00,118.01,118.08,117.87,117.91,13226.0,106.7889,106.8522,106.6622,106.6984,13226.0
2018-08-27 13:20:00,117.88,118.08,117.86,118.08,14183.0,106.6712,106.8522,106.6531,106.8522,14183.0
2018-08-27 13:25:00,118.07,118.07,117.88,117.99,8242.0,106.8432,106.8432,106.6712,106.7708,8242.0
2018-08-27 13:30:00,117.95,118.0,117.78,117.86,5784.0,106.7346,106.7798,106.5807,106.6531,5784.0
2018-08-27 13:35:00,117.82,117.98,117.82,117.95,2574.0,106.6169,106.7617,106.6169,106.7346,2574.0
2018-08-27 13:40:00,117.95,118.04,117.92,118.03,5656.0,106.7346,106.816,106.7074,106.807,5656.0
2018-08-27 13:45:00,118.01,118.01,117.9,117.93,1300.0,106.7889,106.7889,106.6893,106.7165,1300.0
2018-08-27 13:50:00,117.93,118.01,117.93,117.94,4027.0,106.7165,106.7889,106.7165,106.7255,4027.0
2018-08-27 13:55:00,117.95,118.09,117.95,118.01,8190.0,106.7346,106.8613,106.7346,106.7889,8190.0
2018-08-27 14:00:00,118.01,118.15,117.99,118.09,10301.0,106.7889,106.9156,106.7708,106.8613,10301.0
2018-08-27 14:05:00,118.09,118.19,118.07,118.15,6386.0,106.8613,106.9517,106.8432,106.9156,6386.0
2018-08-27 14:10:00,118.12,118.12,117.87,117.9,7655.0,106.8884,106.8884,106.6622,106.6893,7655.0
2018-08-27 14:15:00,117.91,118.0,117.75,117.76,8922.0,106.6984,106.7798,106.5536,106.5626,8922.0
2018-08-27 14:20:00,117.78,117.8,117.54,117.66,10600.0,106.5807,106.5988,106.3636,106.4721,10600.0
2018-08-27 14:25:00,117.68,117.87,117.68,117.84,5299.0,106.4902,106.6622,106.4902,106.635,5299.0
2018-08-27 14:30:00,117.8,117.88,117.79,117.85,5899.0,106.5988,106.6712,106.5898,106.6441,5899.0
2018-08-27 14:35:00,117.83,117.93,117.79,117.84,4821.0,106.626,106.7165,106.5898,106.635,4821.0
2018-08-27 14:40:00,117.85,117.93,117.85,117.91,4573.0,106.6441,106.7165,106.6441,106.6984,4573.0
2018-08-27 14:45:00,117.91,117.92,117.81,117.86,7046.0,106.6984,106.7074,106.6079,106.6531,7046.0
2018-08-27 14:50:00,117.87,117.97,117.82,117.85,6525.0,106.6622,106.7527,106.6169,106.6441,6525.0
2018-08-27 14:55:00,117.85,117.88,117.78,117.83,4600.0,106.6441,106.6712,106.5807,106.626,4600.0
2018-08-27 15:00:00,117.8,117.84,117.73,117.73,9409.0,106.5988,106.635,106.5355,106.5355,9409.0
2018-08-27 15:05:00,117.71,117.76,117.7,117.71,6151.0,106.5174,106.5626,106.5083,106.5174,6151.0
2018-08-27 15:10:00,117.7,117.74,117.63,117.67,10537.0,106.5083,106.5445,106.445,106.4812,10537.0
2018-08-27 15:15:00,117.66,117.66,117.46,117.46,7651.0,106.4721,106.4721,106.2912,106.2912,7651.0
2018-08-27 15:20:00,117.47,117.56,117.4,117.46,8319.0,106.3002,106.3817,106.2369,106.2912,8319.0
2018-08-27 15:25:00,117.44,117.57,117.44,117.53,8570.0,106.2731,106.3907,106.2731,106.3545,8570.0
2018-08-27 15:30:00,117.53,117.68,117.51,117.59,8163.0,106.3545,106.4902,106.3364,106.4088,8163.0
2018-08-27 15:35:00,117.6,117.61,117.45,117.45,9636.0,106.4178,106.4269,106.2821,106.2821,9636.0
2018-08-27 15:40:00,117.42,117.58,117.41,117.48,10717.0,106.255,106.3998,106.2459,106.3093,10717.0
2018-08-27 15:45:00,117.47,117.49,117.4,117.42,9931.0,106.3002,106.3183,106.2369,106.255,9931.0
2018-08-27 15:50:00,117.41,117.43,117.32,117.38,17244.0,106.2459,106.264,106.1645,106.2188,17244.0
2018-08-27 15:55:00,117.39,117.5,117.35,117.48,43180.0,106.2278,106.3274,106.1916,106.3093,43180.0
2018-08-28 09:30:00,117.76,118.2,117.24,118.05,26673.0,106.5626,106.9608,106.0921,106.8251,26673.0
2018-08-28 09:35:00,118.04,118.3,117.81,117.95,19596.0,106.816,107.0513,106.6079,106.7346,19596.0
2018-08-28 09:40:00,117.93,118.0,117.52,117.6,8330.0,106.7165,106.7798,106.3455,106.4178,8330.0
2018-08-28 09:45:00,117.57,117.57,117.32,117.35,13146.0,106.3907,106.3907,106.1645,106.1916,13146.0
2018-08-28 09:50:00,117.29,117.31,117.09,117.31,8221.0,106.1373,106.1554,105.9563,106.1554,8221.0
2018-08-28 09:55:00,117.36,117.62,117.36,117.59,4407.0,106.2007,106.4359,106.2007,106.4088,4407.0
2018-08-28 10:00:00,117.63,117.63,117.47,117.56,3464.0,106.445,106.445,106.3002,106.3817,3464.0
2018-08-28 10:05:00,117.57,117.67,117.51,117.57,4323.0,106.3907,106.4812,106.3364,106.3907,4323.0
2018-08-28 10:10:00,117.61,117.61,117.36,117.37,3100.0,106.4269,106.4269,106.2007,106.2097,3100.0
2018-08-28 10:15:00,117.35,117.48,117.11,117.19,5735.0,106.1916,106.3093,105.9744,106.0468,5735.0
2018-08-28 10:20:00,117.14,117.23,116.84,116.84,15517.0,106.0016,106.083,105.7301,105.7301,15517.0
2018-08-28 10:25:00,116.81,117.11,116.79,117.07,8344.0,105.703,105.9744,105.6849,105.9382,8344.0
2018-08-28 10:30:00,116.97,117.02,116.91,117.01,2765.0,105.8478,105.893,105.7935,105.8839,2765.0
2018-08-28 10:35:00,117.01,117.3,117.01,117.19,5306.0,105.8839,106.1464,105.8839,106.0468,5306.0
2018-08-28 10:40:00,117.27,117.41,117.24,117.24,4885.0,106.1192,106.2459,106.0921,106.0921,4885.0
2018-08-28 10:45:00,117.3,117.3,116.87,116.88,7718.0,106.1464,106.1464,105.7573,105.7663,7718.0
2018-08-28 10:50:00,116.81,117.13,116.78,117.01,5500.0,105.703,105.9925,105.6758,105.8839,5500.0
2018-08-28 10:55:00,117.0,117.01,116.74,116.74,3606.0,105.8749,105.8839,105.6396,105.6396,3606.0
2018-08-28 11:00:00,116.73,117.02,116.68,116.84,9895.0,105.6306,105.893,105.5853,105.7301,9895.0
2018-08-28 11:05:00,116.85,116.89,116.7,116.7,1992.0,105.7392,105.7754,105.6034,105.6034,1992.0
2018-08-28 11:10:00,116.61,116.86,116.61,116.77,3800.0,105.522,105.7482,105.522,105.6668,3800.0
2018-08-28 11:15:00,116.73,116.8,116.31,116.53,6254.0,105.6306,105.6939,105.2505,105.4496,6254.0
2018-08-28 11:20:00,116.53,116.82,116.53,116.79,4800.0,105.4496,105.712,105.4496,105.6849,4800.0
2018-08-28 11:25:00,116.78,116.78,116.61,116.61,4646.0,105.6758,105.6758,105.522,105.522,4646.0
2018-08-28 11:30:00,116.58,116.58,116.28,116.28,3557.0,105.4948,105.4948,105.2234,105.2234,3557.0
2018-08-28 11:35:00,116.3,116.36,116.21,116.25,4725.0,105.2415,105.2958,105.16,105.1962,4725.0
2018-08-28 11:40:00,116.22,116.26,115.94,116.26,6300.0,105.1691,105.2053,104.9157,105.2053,6300.0
2018-08-28 11:45:00,116.42,116.51,116.4,116.49,4731.0,105.3501,105.4315,105.332,105.4134,4731.0
2018-08-28 11:50:00,116.41,116.49,116.29,116.38,5930.0,105.341,105.4134,105.2324,105.3139,5930.0
2018-08-28 11:55:00,116.32,116.34,116.17,116.28,2293.0,105.2596,105.2777,105.1238,105.2234,2293.0
2018-08-28 12:00:00,116.26,116.28,116.15,116.24,3600.0,105.2053,105.2234,105.1057,105.1872,3600.0
2018-08-28 12:05:00,116.27,116.43,116.27,116.41,2401.0,105.2143,105.3591,105.2143,105.341,2401.0
2018-08-28 12:10:00,116.47,116.66,116.42,116.66,2900.0,105.3953,105.5672,105.3501,105.5672,2900.0
2018-08-28 12:15:00,116.67,116.85,116.64,116.85,2000.0,105.5763,105.7392,105.5491,105.7392,2000.0
2018-08-28 12:20:00,116.81,116.87,116.69,116.8,4093.0,105.703,105.7573,105.5944,105.6939,4093.0
2018-08-28 12:25:00,116.81,116.81,116.71,116.71,1300.0,105.703,105.703,105.6125,105.6125,1300.0
2018-08-28 12:30:00,116.75,116.91,116.72,116.78,5308.0,105.6487,105.7935,105.6215,105.6758,5308.0
2018-08-28 12:35:00,116.9,116.93,116.77,116.82,2600.0,105.7844,105.8116,105.6668,105.712,2600.0
2018-08-28 12:40:00,116.74,116.81,116.63,116.81,2758.0,105.6396,105.703,105.5401,105.703,2758.0
2018-08-28 12:45:00,116.73,116.83,116.69,116.81,2167.0,105.6306,105.7211,105.5944,105.703,2167.0
2018-08-28 12:50:00,116.81,116.81,116.76,116.76,1100.0,105.703,105.703,105.6577,105.6577,1100.0
2018-08-28 12:55:00,116.78,116.98,116.78,116.98,2375.0,105.6758,105.8568,105.6758,105.8568,2375.0
2018-08-28 13:00:00,116.92,116.93,116.8,116.88,2100.0,105.8025,105.8116,105.6939,105.7663,2100.0
2018-08-28 13:05:00,116.88,116.99,116.88,116.94,1400.0,105.7663,105.8659,105.7663,105.8206,1400.0
2018-08-28 13:10:00,116.93,117.05,116.9,117.05,3216.0,105.8116,105.9201,105.7844,105.9201,3216.0
2018-08-28 13:15:00,117.08,117.09,116.98,116.98,1100.0,105.9473,105.9563,105.8568,105.8568,1100.0
2018-08-28 13:20:00,116.98,117.09,116.98,117.03,3215.0,105.8568,105.9563,105.8568,105.902,3215.0
2018-08-28 13:25:00,117.02,117.05,116.73,116.79,2356.0,105.893,105.9201,105.6306,105.6849,2356.0
2018-08-28 13:30:00,116.75,116.98,116.74,116.97,1400.0,105.6487,105.8568,105.6396,105.8478,1400.0
2018-08-28 13:35:00,117.0,117.04,116.97,117.0,1300.0,105.8749,105.9111,105.8478,105.8749,1300.0
2018-08-28 13:40:00,117.06,117.18,117.0,117.09,1575.0,105.9292,106.0378,105.8749,105.9563,1575.0
2018-08-28 13:45:00,117.12,117.2,117.08,117.13,1637.0,105.9835,106.0559,105.9473,105.9925,1637.0
2018-08-28 13:50:00,117.13,117.23,117.13,117.18,1100.0,105.9925,106.083,105.9925,106.0378,1100.0
2018-08-28 13:55:00,117.21,117.21,116.94,117.07,1700.0,106.0649,106.0649,105.8206,105.9382,1700.0
2018-08-28 14:00:00,117.04,117.18,117.02,117.18,2700.0,105.9111,106.0378,105.893,106.0378,2700.0
2018-08-28 14:05:00,117.16,117.32,117.16,117.26,3419.0,106.0197,106.1645,106.0197,106.1102,3419.0
2018-08-28 14:10:00,117.31,117.36,117.25,117.28,1961.0,106.1554,106.2007,106.1011,106.1283,1961.0
2018-08-28 14:15:00,117.34,117.34,117.19,117.24,2200.0,106.1826,106.1826,106.0468,106.0921,2200.0
2018-08-28 14:20:00,117.2,117.27,117.15,117.23,2707.0,106.0559,106.1192,106.0106,106.083,2707.0
2018-08-28 14:25:00,117.21,117.22,117.01,117.06,5753.0,106.0649,106.074,105.8839,105.9292,5753.0
2018-08-28 14:30:00,117.09,117.24,117.09,117.23,3400.0,105.9563,106.0921,105.9563,106.083,3400.0
2018-08-28 14:35:00,117.26,117.3,117.17,117.17,1800.0,106.1102,106.1464,106.0287,106.0287,1800.0
2018-08-28 14:40:00,117.15,117.43,117.15,117.4,4894.0,106.0106,106.264,106.0106,106.2369,4894.0
2018-08-28 14:45:00,117.43,117.46,117.36,117.38,2100.0,106.264,106.2912,106.2007,106.2188,2100.0
2018-08-28 14:50:00,117.41,117.44,117.33,117.4,2634.0,106.2459,106.2731,106.1735,106.2369,2634.0
2018-08-28 14:55:00,117.39,117.39,117.2,117.29,2186.0,106.2278,106.2278,106.0559,106.1373,2186.0
2018-08-28 15:00:00,117.33,117.39,117.22,117.32,5705.0,106.1735,106.2278,106.074,106.1645,5705.0
2018-08-28 15:05:00,117.26,117.38,117.23,117.34,2603.0,106.1102,106.2188,106.083,106.1826,2603.0
2018-08-28 15:10:00,117.31,117.47,117.31,117.4,2900.0,106.1554,106.3002,106.1554,106.2369,2900.0
2018-08-28 15:15:00,117.42,117.49,117.4,117.4,2800.0,106.255,106.3183,106.2369,106.2369,2800.0
2018-08-28 15:20:00,117.42,117.44,117.33,117.35,3100.0,106.255,106.2731,106.1735,106.1916,3100.0
2018-08-28 15:25:00,117.38,117.53,117.38,117.53,3300.0,106.2188,106.3545,106.2188,106.3545,3300.0
2018-08-28 15:30:00,117.53,117.53,117.39,117.5,5125.0,106.3545,106.3545,106.2278,106.3274,5125.0
2018-08-28 15:35:00,117.46,117.48,117.39,117.46,3980.0,106.2912,106.3093,106.2278,106.2912,3980.0
2018-08-28 15:40:00,117.41,117.44,117.12,117.15,3850.0,106.2459,106.2731,105.9835,106.0106,3850.0
2018-08-28 15:45:00,117.15,117.25,117.13,117.2,5650.0,106.0106,106.1011,105.9925,106.0559,5650.0
2018-08-28 15:50:00,117.15,117.22,117.07,117.12,14913.0,106.0106,106.074,105.9382,105.9835,14913.0
2018-08-28 15:55:00,117.14,117.42,117.13,117.39,38505.0,106.0016,106.255,105.9925,106.2278,38505.0
2018-08-29 09:30:00,117.43,117.73,116.99,117.72,22097.0,106.264,106.5355,105.8659,106.5264,22097.0
2018-08-29 09:35:00,117.54,117.72,117.16,117.4,10148.0,106.3636,106.5264,106.0197,106.2369,10148.0
2018-08-29 09:40:00,117.34,117.63,117.16,117.16,9175.0,106.1826,106.445,106.0197,106.0197,9175.0
2018-08-29 09:45:00,117.03,117.23,116.69,116.69,8128.0,105.902,106.083,105.5944,105.5944,8128.0
2018-08-29 09:50:00,116.6,116.92,116.6,116.75,5358.0,105.5129,105.8025,105.5129,105.6487,5358.0
2018-08-29 09:55:00,116.66,116.66,116.28,116.34,7400.0,105.5672,105.5672,105.2234,105.2777,7400.0
2018-08-29 10:00:00,116.38,116.43,116.22,116.34,5272.0,105.3139,105.3591,105.1691,105.2777,5272.0
2018-08-29 10:05:00,116.36,116.69,116.35,116.59,5785.0,105.2958,105.5944,105.2867,105.5039,5785.0
2018-08-29 10:10:00,116.59,116.63,116.41,116.6,20985.0,105.5039,105.5401,105.341,105.5129,20985.0
2018-08-29 10:15:00,116.59,116.8,116.58,116.71,15097.0,105.5039,105.6939,105.4948,105.6125,15097.0
2018-08-29 10:20:00,116.77,117.15,116.77,117.15,14596.0,105.6668,106.0106,105.6668,106.0106,14596.0
2018-08-29 10:25:00,117.16,117.34,117.16,117.24,19850.0,106.0197,106.1826,106.0197,106.0921,19850.0
2018-08-29 10:30:00,117.25,117.35,117.25,117.25,4487.0,106.1011,106.1916,106.1011,106.1011,4487.0
2018-08-29 10:35:00,117.22,117.28,117.1,117.14,3462.0,106.074,106.1283,105.9654,106.0016,3462.0
2018-08-29 10:40:00,117.11,117.25,117.05,117.24,3451.0,105.9744,106.1011,105.9201,106.0921,3451.0
2018-08-29 10:45:00,117.28,117.38,117.24,117.38,3800.0,106.1283,106.2188,106.0921,106.2188,3800.0
2018-08-29 10:50:00,117.39,117.42,117.07,117.08,5154.0,106.2278,106.255,105.9382,105.9473,5154.0
2018-08-29 10:55:00,117.04,117.24,116.96,117.18,4221.0,105.9111,106.0921,105.8387,106.0378,4221.0
2018-08-29 11:00:00,117.25,117.4,117.17,117.17,2700.0,106.1011,106.2369,106.0287,106.0287,2700.0
2018-08-29 11:05:00,117.14,117.2,117.0,117.16,3933.0,106.0016,106.0559,105.8749,106.0197,3933.0
2018-08-29 11:10:00,117.16,117.24,117.05,117.24,3663.0,106.0197,106.0921,105.9201,106.0921,3663.0
2018-08-29 11:15:00,117.14,117.31,117.1,117.1,5623.0,106.0016,106.1554,105.9654,105.9654,5623.0
2018-08-29 11:20:00,117.12,117.12,116.99,117.03,3941.0,105.9835,105.9835,105.8659,105.902,3941.0
2018-08-29 11:25:00,117.0,117.08,116.97,117.08,2390.0,105.8749,105.9473,105.8478,105.9473,2390.0
2018-08-29 11:30:00,117.04,117.15,116.96,117.06,5072.0,105.9111,106.0106,105.8387,105.9292,5072.0
2018-08-29 11:35:00,117.03,117.09,116.96,117.09,15877.0,105.902,105.9563,105.8387,105.9563,15877.0
2018-08-29 11:40:00,117.11,117.2,117.08,117.16,3767.0,105.9744,106.0559,105.9473,106.0197,3767.0
2018-08-29 11:45:00,117.1,117.17,117.1,117.17,2627.0,105.9654,106.0287,105.9654,106.0287,2627.0
2018-08-29 11:50:00,117.18,117.2,117.1,117.2,4391.0,106.0378,106.0559,105.9654,106.0559,4391.0
2018-08-29 11:55:00,117.12,117.14,117.04,117.07,2116.0,105.9835,106.0016,105.9111,105.9382,2116.0
2018-08-29 12:00:00,117.06,117.24,117.06,117.24,5626.0,105.9292,106.0921,105.9292,106.0921,5626.0
2018-08-29 12:05:00,117.25,117.43,117.22,117.43,4016.0,106.1011,106.264,106.074,106.264,4016.0
2018-08-29 12:10:00,117.4,117.57,117.38,117.54,4695.0,106.2369,106.3907,106.2188,106.3636,4695.0
2018-08-29 12:15:00,117.54,117.54,117.39,117.39,4633.0,106.3636,106.3636,106.2278,106.2278,4633.0
2018-08-29 12:20:00,117.39,117.39,117.27,117.32,2800.0,106.2278,106.2278,106.1192,106.1645,2800.0
2018-08-29 12:25:00,117.34,117.37,117.28,117.34,9450.0,106.1826,106.2097,106.1283,106.1826,9450.0
2018-08-29 12:30:00,117.32,117.34,117.1,117.1,11859.0,106.1645,106.1826,105.9654,105.9654,11859.0
2018-08-29 12:35:00,117.08,117.13,117.0,117.12,4100.0,105.9473,105.9925,105.8749,105.9835,4100.0
2018-08-29 12:40:00,117.08,117.12,117.05,117.12,1272.0,105.9473,105.9835,105.9201,105.9835,1272.0
2018-08-29 12:45:00,117.08,117.16,117.08,117.13,4462.0,105.9473,106.0197,105.9473,105.9925,4462.0
2018-08-29 12:50:00,117.12,117.12,117.02,117.09,3604.0,105.9835,105.9835,105.893,105.9563,3604.0
2018-08-29 12:55:00,117.1,117.17,117.07,117.17,2700.0,105.9654,106.0287,105.9382,106.0287,2700.0
2018-08-29 13:00:00,117.18,117.22,117.11,117.15,3425.0,106.0378,106.074,105.9744,106.0106,3425.0
2018-08-29 13:05:00,117.17,117.28,117.16,117.25,7165.0,106.0287,106.1283,106.0197,106.1011,7165.0
2018-08-29 13:10:00,117.27,117.3,117.19,117.3,9488.0,106.1192,106.1464,106.0468,106.1464,9488.0
2018-08-29 13:15:00,117.31,117.31,117.17,117.22,3563.0,106.1554,106.1554,106.0287,106.074,3563.0
2018-08-29 13:20:00,117.19,117.25,117.07,117.16,7219.0,106.0468,106.1011,105.9382,106.0197,7219.0
2018-08-29 13:25:00,117.16,117.16,117.09,117.09,3219.0,106.0197,106.0197,105.9563,105.9563,3219.0
2018-08-29 13:30:00,117.07,117.17,117.06,117.14,3665.0,105.9382,106.0287,105.9292,106.0016,3665.0
2018-08-29 13:35:00,117.09,117.15,117.06,117.09,3175.0,105.9563,106.0106,105.9292,105.9563,3175.0
2018-08-29 13:40:00,117.1,117.12,117.0,117.06,5338.0,105.9654,105.9835,105.8749,105.9292,5338.0
2018-08-29 13:45:00,117.08,117.08,116.99,117.08,7088.0,105.9473,105.9473,105.8659,105.9473,7088.0
2018-08-29 13:50:00,117.09,117.23,117.01,117.17,6800.0,105.9563,106.083,105.8839,106.0287,6800.0
2018-08-29 13:55:00,117.18,117.19,117.08,117.15,4156.0,106.0378,106.0468,105.9473,106.0106,4156.0
2018-08-29 14:00:00,117.16,117.22,117.1,117.2,4851.0,106.0197,106.074,105.9654,106.0559,4851.0
2018-08-29 14:05:00,117.21,117.28,117.19,117.26,1700.0,106.0649,106.1283,106.0468,106.1102,1700.0
2018-08-29 14:10:00,117.26,117.3,117.23,117.25,1625.0,106.1102,106.1464,106.083,106.1011,1625.0
2018-08-29 14:15:00,117.27,117.31,117.21,117.25,4159.0,106.1192,106.1554,106.0649,106.1011,4159.0
2018-08-29 14:20:00,117.22,117.25,117.11,117.15,4015.0,106.074,106.1011,105.9744,106.0106,4015.0
2018-08-29 14:25:00,117.1,117.23,117.07,117.21,5955.0,105.9654,106.083,105.9382,106.0649,5955.0
2018-08-29 14:30:00,117.17,117.22,117.15,117.16,5213.0,106.0287,106.074,106.0106,106.0197,5213.0
2018-08-29 14:35:00,117.15,117.16,117.08,117.11,1923.0,106.0106,106.0197,105.9473,105.9744,1923.0
2018-08-29 14:40:00,117.09,117.09,116.93,116.93,3367.0,105.9563,105.9563,105.8116,105.8116,3367.0
2018-08-29 14:45:00,116.93,116.94,116.89,116.93,2700.0,105.8116,105.8206,105.7754,105.8116,2700.0
2018-08-29 14:50:00,116.96,117.13,116.95,117.13,7279.0,105.8387,105.9925,105.8297,105.9925,7279.0
2018-08-29 14:55:00,117.13,117.13,117.04,117.04,16171.0,105.9925,105.9925,105.9111,105.9111,16171.0
2018-08-29 15:00:00,117.06,117.08,116.96,116.99,8623.0,105.9292,105.9473,105.8387,105.8659,8623.0
2018-08-29 15:05:00,117.04,117.1,116.98,117.07,6629.0,105.9111,105.9654,105.8568,105.9382,6629.0
2018-08-29 15:10:00,117.06,117.12,117.01,117.12,46960.0,105.9292,105.9835,105.8839,105.9835,46960.0
2018-08-29 15:15:00,117.1,117.36,117.1,117.36,7420.0,105.9654,106.2007,105.9654,106.2007,7420.0
2018-08-29 15:20:00,117.35,117.37,117.05,117.09,9864.0,106.1916,106.2097,105.9201,105.9563,9864.0
2018-08-29 15:25:00,117.09,117.2,117.09,117.17,4976.0,105.9563,106.0559,105.9563,106.0287,4976.0
2018-08-29 15:30:00,117.19,117.25,117.13,117.17,8660.0,106.0468,106.1011,105.9925,106.0287,8660.0
2018-08-29 15:35:00,117.17,117.24,117.17,117.22,5937.0,106.0287,106.0921,106.0287,106.074,5937.0
2018-08-29 15:40:00,117.2,117.24,117.18,117.21,5370.0,106.0559,106.0921,106.0378,106.0649,5370.0
2018-08-29 15:45:00,117.21,117.21,117.11,117.14,9386.0,106.0649,106.0649,105.9744,106.0016,9386.0
2018-08-29 15:50:00,117.09,117.09,116.86,116.9,23271.0,105.9563,105.9563,105.7482,105.7844,23271.0
2018-08-29 15:55:00,116.89,116.89,116.58,116.7,72576.0,105.7754,105.7754,105.4948,105.6034,72576.0
2018-08-30 09:30:00,116.42,117.0,116.42,116.94,8660.0,105.3501,105.8749,105.3501,105.8206,8660.0
2018-08-30 09:35:00,117.21,117.29,116.86,117.2,6417.0,106.0649,106.1373,105.7482,106.0559,6417.0
2018-08-30 09:40:00,117.28,117.43,117.13,117.19,5248.0,106.1283,106.264,105.9925,106.0468,5248.0
2018-08-30 09:45:00,117.28,117.53,117.1,117.15,7913.0,106.1283,106.3545,105.9654,106.0106,7913.0
2018-08-30 09:50:00,117.14,117.15,116.92,117.13,2908.0,106.0016,106.0106,105.8025,105.9925,2908.0
2018-08-30 09:55:00,117.13,117.13,116.88,117.08,1574.0,105.9925,105.9925,105.7663,105.9473,1574.0
2018-08-30 10:00:00,117.04,117.05,116.57,116.65,5489.0,105.9111,105.9201,105.4858,105.5582,5489.0
2018-08-30 10:05:00,116.57,116.7,116.31,116.33,6994.0,105.4858,105.6034,105.2505,105.2686,6994.0
2018-08-30 10:10:00,116.33,116.59,116.12,116.58,6818.0,105.2686,105.5039,105.0786,105.4948,6818.0
2018-08-30 10:15:00,116.56,116.66,116.36,116.45,7609.0,105.4767,105.5672,105.2958,105.3772,7609.0
2018-08-30 10:20:00,116.44,116.52,116.11,116.34,9000.0,105.3681,105.4405,105.0695,105.2777,9000.0
2018-08-30 10:25:00,116.36,116.43,116.24,116.34,9390.0,105.2958,105.3591,105.1872,105.2777,9390.0
2018-08-30 10:30:00,116.32,116.6,116.32,116.6,1218.0,105.2596,105.5129,105.2596,105.5129,1218.0
2018-08-30 10:35:00,116.62,116.82,116.62,116.79,9252.0,105.531,105.712,105.531,105.6849,9252.0
2018-08-30 10:40:00,116.79,116.79,116.52,116.55,2505.0,105.6849,105.6849,105.4405,105.4677,2505.0
2018-08-30 10:45:00,116.5,116.68,116.47,116.66,4248.0,105.4224,105.5853,105.3953,105.5672,4248.0
2018-08-30 10:50:00,116.66,116.71,116.52,116.61,4864.0,105.5672,105.6125,105.4405,105.522,4864.0
2018-08-30 10:55:00,116.65,116.66,116.51,116.57,2300.0,105.5582,105.5672,105.4315,105.4858,2300.0
2018-08-30 11:00:00,116.62,116.78,116.52,116.59,5714.0,105.531,105.6758,105.4405,105.5039,5714.0
2018-08-30 11:05:00,116.58,116.65,116.51,116.65,5920.0,105.4948,105.5582,105.4315,105.5582,5920.0
2018-08-30 11:10:00,116.63,116.83,116.62,116.83,5619.0,105.5401,105.7211,105.531,105.7211,5619.0
2018-08-30 11:15:00,116.8,116.94,116.76,116.76,7707.0,105.6939,105.8206,105.6577,105.6577,7707.0
2018-08-30 11:20:00,116.68,116.68,116.4,116.56,5593.0,105.5853,105.5853,105.332,105.4767,5593.0
2018-08-30 11:25:00,116.57,116.58,116.47,116.47,4439.0,105.4858,105.4948,105.3953,105.3953,4439.0
2018-08-30 11:30:00,116.51,116.63,116.51,116.61,5315.0,105.4315,105.5401,105.4315,105.522,5315.0
2018-08-30 11:35:00,116.64,116.68,116.51,116.51,3900.0,105.5491,105.5853,105.4315,105.4315,3900.0
2018-08-30 11:40:00,116.55,116.59,116.46,116.48,4037.0,105.4677,105.5039,105.3862,105.4043,4037.0
2018-08-30 11:45:00,116.5,116.53,116.41,116.42,4100.0,105.4224,105.4496,105.341,105.3501,4100.0
2018-08-30 11:50:00,116.45,116.53,116.38,116.45,7500.0,105.3772,105.4496,105.3139,105.3772,7500.0
2018-08-30 11:55:00,116.53,116.67,116.53,116.59,3779.0,105.4496,105.5763,105.4496,105.5039,3779.0
2018-08-30 12:00:00,116.66,116.66,116.58,116.6,4420.0,105.5672,105.5672,105.4948,105.5129,4420.0
2018-08-30 12:05:00,116.61,116.64,116.5,116.58,6721.0,105.522,105.5491,105.4224,105.4948,6721.0
2018-08-30 12:10:00,116.58,116.63,116.55,116.58,5934.0,105.4948,105.5401,105.4677,105.4948,5934.0
2018-08-30 12:15:00,116.58,116.72,116.57,116.68,1964.0,105.4948,105.6215,105.4858,105.5853,1964.0
2018-08-30 12:20:00,116.7,116.8,116.7,116.8,2819.0,105.6034,105.6939,105.6034,105.6939,2819.0
2018-08-30 12:25:00,116.76,116.91,116.76,116.79,8806.0,105.6577,105.7935,105.6577,105.6849,8806.0
2018-08-30 12:30:00,116.76,116.91,116.75,116.91,2700.0,105.6577,105.7935,105.6487,105.7935,2700.0
2018-08-30 12:35:00,116.96,117.05,116.9,117.05,4384.0,105.8387,105.9201,105.7844,105.9201,4384.0
2018-08-30 12:40:00,117.04,117.04,116.96,116.96,1200.0,105.9111,105.9111,105.8387,105.8387,1200.0
2018-08-30 12:45:00,116.99,116.99,116.9,116.93,5702.0,105.8659,105.8659,105.7844,105.8116,5702.0
2018-08-30 12:50:00,116.98,117.14,116.98,117.1,2444.0,105.8568,106.0016,105.8568,105.9654,2444.0
2018-08-30 12:55:00,117.07,117.08,116.95,117.07,5600.0,105.9382,105.9473,105.8297,105.9382,5600.0
2018-08-30 13:00:00,117.06,117.13,117.03,117.13,1800.0,105.9292,105.9925,105.902,105.9925,1800.0
2018-08-30 13:05:00,117.13,117.18,117.05,117.07,4128.0,105.9925,106.0378,105.9201,105.9382,4128.0
2018-08-30 13:10:00,117.13,117.23,117.13,117.16,4572.0,105.9925,106.083,105.9925,106.0197,4572.0
2018-08-30 13:15:00,117.19,117.19,117.12,117.12,3853.0,106.0468,106.0468,105.9835,105.9835,3853.0
2018-08-30 13:20:00,117.15,117.26,117.13,117.13,9416.0,106.0106,106.1102,105.9925,105.9925,9416.0
2018-08-30 13:25:00,117.12,117.12,117.05,117.07,2196.0,105.9835,105.9835,105.9201,105.9382,2196.0
2018-08-30 13:30:00,117.05,117.16,117.04,117.16,4158.0,105.9201,106.0197,105.9111,106.0197,4158.0
2018-08-30 13:35:00,117.12,117.21,117.08,117.21,7200.0,105.9835,106.0649,105.9473,106.0649,7200.0
2018-08-30 13:40:00,117.21,117.21,116.99,117.06,5276.0,106.0649,106.0649,105.8659,105.9292,5276.0
2018-08-30 13:45:00,117.06,117.24,117.05,117.24,7306.0,105.9292,106.0921,105.9201,106.0921,7306.0
2018-08-30 13:50:00,117.22,117.28,117.17,117.17,10964.0,106.074,106.1283,106.0287,106.0287,10964.0
2018-08-30 13:55:00,117.17,117.25,117.16,117.22,3510.0,106.0287,106.1011,106.0197,106.074,3510.0
2018-08-30 14:00:00,117.24,117.4,117.23,117.4,3952.0,106.0921,106.2369,106.083,106.2369,3952.0
2018-08-30 14:05:00,117.38,117.41,117.22,117.27,4800.0,106.2188,106.2459,106.074,106.1192,4800.0
2018-08-30 14:10:00,117.23,117.33,117.23,117.29,5409.0,106.083,106.1735,106.083,106.1373,5409.0
2018-08-30 14:15:00,117.29,117.36,116.84,116.88,37001.0,106.1373,106.2007,105.7301,105.7663,37001.0
2018-08-30 14:20:00,116.87,117.08,116.83,117.08,38174.0,105.7573,105.9473,105.7211,105.9473,38174.0
2018-08-30 14:25:00,117.07,117.1,116.95,117.0,23789.0,105.9382,105.9654,105.8297,105.8749,23789.0
2018-08-30 14:30:00,117.04,117.12,116.96,117.08,5308.0,105.9111,105.9835,105.8387,105.9473,5308.0
2018-08-30 14:35:00,117.1,117.21,117.02,117.16,5300.0,105.9654,106.0649,105.893,106.0197,5300.0
2018-08-30 14:40:00,117.19,117.22,117.0,117.03,6223.0,106.0468,106.074,105.8749,105.902,6223.0
2018-08-30 14:45:00,117.05,117.12,117.05,117.06,5688.0,105.9201,105.9835,105.9201,105.9292,5688.0
2018-08-30 14:50:00,117.02,117.1,117.0,117.09,2700.0,105.893,105.9654,105.8749,105.9563,2700.0
2018-08-30 14:55:00,117.07,117.07,117.0,117.05,10622.0,105.9382,105.9382,105.8749,105.9201,10622.0
2018-08-30 15:00:00,117.02,117.06,116.65,116.67,10951.0,105.893,105.9292,105.5582,105.5763,10951.0
2018-08-30 15:05:00,116.66,116.85,116.65,116.74,5225.0,105.5672,105.7392,105.5582,105.6396,5225.0
2018-08-30 15:10:00,116.69,116.72,116.61,116.65,4822.0,105.5944,105.6215,105.522,105.5582,4822.0
2018-08-30 15:15:00,116.64,116.67,116.53,116.58,7098.0,105.5491,105.5763,105.4496,105.4948,7098.0
2018-08-30 15:20:00,116.55,116.62,116.5,116.54,5596.0,105.4677,105.531,105.4224,105.4586,5596.0
2018-08-30 15:25:00,116.56,116.67,116.52,116.67,4300.0,105.4767,105.5763,105.4405,105.5763,4300.0
2018-08-30 15:30:00,116.68,116.75,116.63,116.75,5530.0,105.5853,105.6487,105.5401,105.6487,5530.0
2018-08-30 15:35:00,116.75,116.79,116.63,116.74,8000.0,105.6487,105.6849,105.5401,105.6396,8000.0
2018-08-30 15:40:00,116.72,116.76,116.64,116.66,4988.0,105.6215,105.6577,105.5491,105.5672,4988.0
2018-08-30 15:45:00,116.68,116.73,116.62,116.68,10400.0,105.5853,105.6306,105.531,105.5853,10400.0
2018-08-30 15:50:00,116.66,116.69,116.56,116.67,32566.0,105.5672,105.5944,105.4767,105.5763,32566.0
2018-08-30 15:55:00,116.67,116.78,116.62,116.75,63416.0,105.5763,105.6758,105.531,105.6487,63416.0
2018-08-31 09:30:00,116.72,117.16,116.72,116.78,10090.0,105.6215,106.0197,105.6215,105.6758,10090.0
2018-08-31 09:35:00,116.82,117.12,116.82,117.0,3006.0,105.712,105.9835,105.712,105.8749,3006.0
2018-08-31 09:40:00,116.98,117.27,116.79,116.96,2400.0,105.8568,106.1192,105.6849,105.8387,2400.0
2018-08-31 09:45:00,116.98,117.21,116.97,117.19,1850.0,105.8568,106.0649,105.8478,106.0468,1850.0
2018-08-31 09:50:00,117.2,117.28,117.1,117.28,4021.0,106.0559,106.1283,105.9654,106.1283,4021.0
2018-08-31 09:55:00,117.28,117.39,117.2,117.39,1900.0,106.1283,106.2278,106.0559,106.2278,1900.0
2018-08-31 10:00:00,117.4,117.41,117.24,117.31,4933.0,106.2369,106.2459,106.0921,106.1554,4933.0
2018-08-31 10:05:00,117.36,117.52,117.3,117.3,6301.0,106.2007,106.3455,106.1464,106.1464,6301.0
2018-08-31 10:10:00,117.24,117.27,117.15,117.2,2150.0,106.0921,106.1192,106.0106,106.0559,2150.0
2018-08-31 10:15:00,117.22,117.25,117.05,117.07,3895.0,106.074,106.1011,105.9201,105.9382,3895.0
2018-08-31 10:20:00,117.04,117.2,116.96,117.19,5936.0,105.9111,106.0559,105.8387,106.0468,5936.0
2018-08-31 10:25:00,117.17,117.17,116.81,116.81,4340.0,106.0287,106.0287,105.703,105.703,4340.0
2018-08-31 10:30:00,116.83,116.94,116.78,116.84,6326.0,105.7211,105.8206,105.6758,105.7301,6326.0
2018-08-31 10:35:00,116.85,117.01,116.79,117.01,2611.0,105.7392,105.8839,105.6849,105.8839,2611.0
2018-08-31 10:40:00,117.03,117.08,116.88,116.92,4300.0,105.902,105.9473,105.7663,105.8025,4300.0
2018-08-31 10:45:00,116.93,116.94,116.74,116.81,4236.0,105.8116,105.8206,105.6396,105.703,4236.0
2018-08-31 10:50:00,116.79,116.84,116.72,116.84,1958.0,105.6849,105.7301,105.6215,105.7301,1958.0
2018-08-31 10:55:00,116.87,116.87,116.74,116.76,2200.0,105.7573,105.7573,105.6396,105.6577,2200.0
2018-08-31 11:00:00,116.79,116.94,116.77,116.84,3768.0,105.6849,105.8206,105.6668,105.7301,3768.0
2018-08-31 11:05:00,116.79,116.79,116.58,116.6,8009.0,105.6849,105.6849,105.4948,105.5129,8009.0
2018-08-31 11:10:00,116.6,116.71,116.56,116.68,3801.0,105.5129,105.6125,105.4767,105.5853,3801.0
2018-08-31 11:15:00,116.63,116.75,116.63,116.73,3500.0,105.5401,105.6487,105.5401,105.6306,3500.0
2018-08-31 11:20:00,116.67,116.89,116.66,116.88,6444.0,105.5763,105.7754,105.5672,105.7663,6444.0
2018-08-31 11:25:00,116.83,116.83,116.7,116.75,10056.0,105.7211,105.7211,105.6034,105.6487,10056.0
2018-08-31 11:30:00,116.76,116.88,116.76,116.78,3804.0,105.6577,105.7663,105.6577,105.6758,3804.0
2018-08-31 11:35:00,116.71,116.82,116.71,116.79,4850.0,105.6125,105.712,105.6125,105.6849,4850.0
2018-08-31 11:40:00,116.82,116.82,116.29,116.3,9690.0,105.712,105.712,105.2324,105.2415,9690.0
2018-08-31 11:45:00,116.33,116.39,116.29,116.29,3823.0,105.2686,105.3229,105.2324,105.2324,3823.0
2018-08-31 11:50:00,116.33,116.41,116.28,116.36,2172.0,105.2686,105.341,105.2234,105.2958,2172.0
2018-08-31 11:55:00,116.4,116.49,116.36,116.4,3111.0,105.332,105.4134,105.2958,105.332,3111.0
2018-08-31 12:00:00,116.39,116.39,116.28,116.28,1700.0,105.3229,105.3229,105.2234,105.2234,1700.0
2018-08-31 12:05:00,116.31,116.35,116.23,116.23,4940.0,105.2505,105.2867,105.1781,105.1781,4940.0
2018-08-31 12:10:00,116.22,116.29,116.17,116.29,4373.0,105.1691,105.2324,105.1238,105.2324,4373.0
2018-08-31 12:15:00,116.38,116.62,116.38,116.62,1954.0,105.3139,105.531,105.3139,105.531,1954.0
2018-08-31 12:20:00,116.59,116.59,116.48,116.49,3748.0,105.5039,105.5039,105.4043,105.4134,3748.0
2018-08-31 12:25:00,116.47,116.52,116.42,116.49,4522.0,105.3953,105.4405,105.3501,105.4134,4522.0
2018-08-31 12:30:00,116.48,116.49,116.3,116.33,3245.0,105.4043,105.4134,105.2415,105.2686,3245.0
2018-08-31 12:35:00,116.36,116.43,116.36,116.43,1233.0,105.2958,105.3591,105.2958,105.3591,1233.0
2018-08-31 12:40:00,116.45,116.53,116.45,116.51,3555.0,105.3772,105.4496,105.3772,105.4315,3555.0
2018-08-31 12:45:00,116.51,116.66,116.49,116.49,3300.0,105.4315,105.5672,105.4134,105.4134,3300.0
2018-08-31 12:50:00,116.49,116.49,116.38,116.41,2787.0,105.4134,105.4134,105.3139,105.341,2787.0
2018-08-31 12:55:00,116.37,116.46,116.36,116.37,1650.0,105.3048,105.3862,105.2958,105.3048,1650.0
2018-08-31 13:00:00,116.36,116.38,116.29,116.29,2050.0,105.2958,105.3139,105.2324,105.2324,2050.0
2018-08-31 13:05:00,116.28,116.4,116.2,116.38,3848.0,105.2234,105.332,105.151,105.3139,3848.0
2018-08-31 13:10:00,116.4,116.4,116.35,116.35,1400.0,105.332,105.332,105.2867,105.2867,1400.0
2018-08-31 13:15:00,116.35,116.41,116.32,116.32,3301.0,105.2867,105.341,105.2596,105.2596,3301.0
2018-08-31 13:20:00,116.39,116.45,116.33,116.38,8500.0,105.3229,105.3772,105.2686,105.3139,8500.0
2018-08-31 13:25:00,116.41,116.41,116.23,116.23,1600.0,105.341,105.341,105.1781,105.1781,1600.0
2018-08-31 13:30:00,116.26,116.36,116.17,116.36,3256.0,105.2053,105.2958,105.1238,105.2958,3256.0
2018-08-31 13:35:00,116.39,116.45,116.34,116.34,2400.0,105.3229,105.3772,105.2777,105.2777,2400.0
2018-08-31 13:40:00,116.32,116.32,116.25,116.29,2090.0,105.2596,105.2596,105.1962,105.2324,2090.0
2018-08-31 13:45:00,116.3,116.38,116.3,116.36,5254.0,105.2415,105.3139,105.2415,105.2958,5254.0
2018-08-31 13:50:00,116.35,116.37,116.32,116.37,1736.0,105.2867,105.3048,105.2596,105.3048,1736.0
2018-08-31 13:55:00,116.32,116.38,116.32,116.35,8011.0,105.2596,105.3139,105.2596,105.2867,8011.0
2018-08-31 14:00:00,116.35,116.35,116.18,116.19,3908.0,105.2867,105.2867,105.1329,105.1419,3908.0
2018-08-31 14:05:00,116.21,116.22,116.1,116.16,5684.0,105.16,105.1691,105.0605,105.1148,5684.0
2018-08-31 14:10:00,116.12,116.12,116.02,116.11,3128.0,105.0786,105.0786,104.9881,105.0695,3128.0
2018-08-31 14:15:00,116.13,116.24,116.13,116.19,3645.0,105.0876,105.1872,105.0876,105.1419,3645.0
2018-08-31 14:20:00,116.22,116.22,116.13,116.16,2440.0,105.1691,105.1691,105.0876,105.1148,2440.0
2018-08-31 14:25:00,116.15,116.24,116.13,116.2,2000.0,105.1057,105.1872,105.0876,105.151,2000.0
2018-08-31 14:30:00,116.28,116.34,116.27,116.31,1915.0,105.2234,105.2777,105.2143,105.2505,1915.0
2018-08-31 14:35:00,116.33,116.37,116.29,116.35,4049.0,105.2686,105.3048,105.2324,105.2867,4049.0
2018-08-31 14:40:00,116.39,116.43,116.37,116.42,3874.0,105.3229,105.3591,105.3048,105.3501,3874.0
2018-08-31 14:45:00,116.45,116.52,116.45,116.51,2931.0,105.3772,105.4405,105.3772,105.4315,2931.0
2018-08-31 14:50:00,116.5,116.58,116.49,116.54,3450.0,105.4224,105.4948,105.4134,105.4586,3450.0
2018-08-31 14:55:00,116.54,116.57,116.44,116.44,1800.0,105.4586,105.4858,105.3681,105.3681,1800.0
2018-08-31 15:00:00,116.44,116.6,116.44,116.59,3100.0,105.3681,105.5129,105.3681,105.5039,3100.0
2018-08-31 15:05:00,116.58,116.66,116.58,116.62,2587.0,105.4948,105.5672,105.4948,105.531,2587.0
2018-08-31 15:10:00,116.61,116.62,116.55,116.61,3149.0,105.522,105.531,105.4677,105.522,3149.0
2018-08-31 15:15:00,116.63,116.64,116.55,116.59,2796.0,105.5401,105.5491,105.4677,105.5039,2796.0
2018-08-31 15:20:00,116.6,116.61,116.44,116.44,6904.0,105.5129,105.522,105.3681,105.3681,6904.0
2018-08-31 15:25:00,116.45,116.46,116.29,116.3,5558.0,105.3772,105.3862,105.2324,105.2415,5558.0
2018-08-31 15:30:00,116.33,116.53,116.32,116.5,5308.0,105.2686,105.4496,105.2596,105.4224,5308.0
2018-08-31 15:35:00,116.52,116.63,116.51,116.58,3698.0,105.4405,105.5401,105.4315,105.4948,3698.0
2018-08-31 15:40:00,116.59,116.65,116.55,116.55,6800.0,105.5039,105.5582,105.4677,105.4677,6800.0
2018-08-31 15:45:00,116.55,116.61,116.47,116.47,8630.0,105.4677,105.522,105.3953,105.3953,8630.0
2018-08-31 15:50:00,116.52,116.56,116.19,116.34,34334.0,105.4405,105.4767,105.1419,105.2777,34334.0
2018-08-31 15:55:00,116.37,116.48,116.18,116.2,74723.0,105.3048,105.4043,105.1329,105.151,74723.0
2018-09-04 09:30:00,117.3,118.55,117.11,118.29,67189.0,106.1464,107.2775,105.9744,107.0422,67189.0
2018-09-04 09:35:00,118.27,118.27,117.42,117.75,23043.0,107.0241,107.0241,106.255,106.5536,23043.0
2018-09-04 09:40:00,117.69,117.74,116.5,116.87,31422.0,106.4993,106.5445,105.4224,105.7573,31422.0
2018-09-04 09:45:00,116.93,117.6,116.93,117.54,18633.0,105.8116,106.4178,105.8116,106.3636,18633.0
2018-09-04 09:50:00,117.48,117.86,117.4,117.44,14587.0,106.3093,106.6531,106.2369,106.2731,14587.0
2018-09-04 09:55:00,117.52,117.93,117.51,117.51,17932.0,106.3455,106.7165,106.3364,106.3364,17932.0
2018-09-04 10:00:00,117.6,118.06,117.59,117.79,17275.0,106.4178,106.8341,106.4088,106.5898,17275.0
2018-09-04 10:05:00,117.73,117.75,117.58,117.65,16525.0,106.5355,106.5536,106.3998,106.4631,16525.0
2018-09-04 10:10:00,117.61,118.12,117.61,118.11,10567.0,106.4269,106.8884,106.4269,106.8794,10567.0
2018-09-04 10:15:00,118.15,118.37,118.01,118.01,12983.0,106.9156,107.1146,106.7889,106.7889,12983.0
2018-09-04 10:20:00,118.03,118.16,117.74,117.74,11205.0,106.807,106.9246,106.5445,106.5445,11205.0
2018-09-04 10:25:00,117.7,117.93,117.38,117.38,18165.0,106.5083,106.7165,106.2188,106.2188,18165.0
2018-09-04 10:30:00,117.4,117.44,116.9,116.94,15871.0,106.2369,106.2731,105.7844,105.8206,15871.0
2018-09-04 10:35:00,116.91,117.0,116.43,116.7,19556.0,105.7935,105.8749,105.3591,105.6034,19556.0
2018-09-04 10:40:00,116.8,117.37,116.73,117.23,16482.0,105.6939,106.2097,105.6306,106.083,16482.0
2018-09-04 10:45:00,117.23,117.39,117.2,117.39,5309.0,106.083,106.2278,106.0559,106.2278,5309.0
2018-09-04 10:50:00,117.5,117.62,117.44,117.48,4305.0,106.3274,106.4359,106.2731,106.3093,4305.0
2018-09-04 10:55:00,117.55,117.6,117.36,117.36,7050.0,106.3726,106.4178,106.2007,106.2007,7050.0
2018-09-04 11:00:00,117.36,117.36,116.99,117.13,5550.0,106.2007,106.2007,105.8659,105.9925,5550.0
2018-09-04 11:05:00,117.09,117.18,116.94,117.04,4096.0,105.9563,106.0378,105.8206,105.9111,4096.0
2018-09-04 11:10:00,117.05,117.12,116.84,116.84,4784.0,105.9201,105.9835,105.7301,105.7301,4784.0
2018-09-04 11:15:00,116.81,117.01,116.7,116.99,6648.0,105.703,105.8839,105.6034,105.8659,6648.0
2018-09-04 11:20:00,117.04,117.17,116.84,116.85,5199.0,105.9111,106.0287,105.7301,105.7392,5199.0
2018-09-04 11:25:00,116.83,116.9,116.69,116.7,4317.0,105.7211,105.7844,105.5944,105.6034,4317.0
2018-09-04 11:30:00,116.74,116.87,116.65,116.84,6329.0,105.6396,105.7573,105.5582,105.7301,6329.0
2018-09-04 11:35:00,116.99,117.08,116.99,117.08,4050.0,105.8659,105.9473,105.8659,105.9473,4050.0
2018-09-04 11:40:00,117.06,117.09,116.76,116.77,8572.0,105.9292,105.9563,105.6577,105.6668,8572.0
2018-09-04 11:45:00,116.76,116.87,116.75,116.84,7493.0,105.6577,105.7573,105.6487,105.7301,7493.0
2018-09-04 11:50:00,116.87,116.96,116.69,116.76,4400.0,105.7573,105.8387,105.5944,105.6577,4400.0
2018-09-04 11:55:00,116.84,116.9,116.73,116.83,7561.0,105.7301,105.7844,105.6306,105.7211,7561.0
2018-09-04 12:00:00,116.81,116.96,116.77,116.92,7900.0,105.703,105.8387,105.6668,105.8025,7900.0
2018-09-04 12:05:00,116.93,116.99,116.85,116.93,3560.0,105.8116,105.8659,105.7392,105.8116,3560.0
2018-09-04 12:10:00,116.91,116.92,116.8,116.92,4100.0,105.7935,105.8025,105.6939,105.8025,4100.0
2018-09-04 12:15:00,116.89,117.33,116.89,117.17,9111.0,105.7754,106.1735,105.7754,106.0287,9111.0
2018-09-04 12:20:00,117.13,117.13,116.81,116.81,5050.0,105.9925,105.9925,105.703,105.703,5050.0
2018-09-04 12:25:00,116.83,117.07,116.8,117.07,1962.0,105.7211,105.9382,105.6939,105.9382,1962.0
2018-09-04 12:30:00,117.06,117.24,116.99,117.2,6078.0,105.9292,106.0921,105.8659,106.0559,6078.0
2018-09-04 12:35:00,117.21,117.3,117.13,117.21,5576.0,106.0649,106.1464,105.9925,106.0649,5576.0
2018-09-04 12:40:00,117.17,117.38,117.17,117.34,3529.0,106.0287,106.2188,106.0287,106.1826,3529.0
2018-09-04 12:45:00,117.34,117.46,117.28,117.43,5365.0,106.1826,106.2912,106.1283,106.264,5365.0
2018-09-04 12:50:00,117.42,117.45,117.34,117.39,5900.0,106.255,106.2821,106.1826,106.2278,5900.0
2018-09-04 12:55:00,117.4,117.45,117.33,117.44,3407.0,106.2369,106.2821,106.1735,106.2731,3407.0
2018-09-04 13:00:00,117.46,117.56,117.4,117.4,8950.0,106.2912,106.3817,106.2369,106.2369,8950.0
2018-09-04 13:05:00,117.38,117.38,117.07,117.11,10632.0,106.2188,106.2188,105.9382,105.9744,10632.0
2018-09-04 13:10:00,117.16,117.37,117.16,117.31,7851.0,106.0197,106.2097,106.0197,106.1554,7851.0
2018-09-04 13:15:00,117.36,117.52,117.36,117.43,16973.0,106.2007,106.3455,106.2007,106.264,16973.0
2018-09-04 13:20:00,117.45,117.55,117.39,117.45,4800.0,106.2821,106.3726,106.2278,106.2821,4800.0
2018-09-04 13:25:00,117.49,117.49,117.31,117.37,5100.0,106.3183,106.3183,106.1554,106.2097,5100.0
2018-09-04 13:30:00,117.38,117.47,117.38,117.41,7366.0,106.2188,106.3002,106.2188,106.2459,7366.0
2018-09-04 13:35:00,117.41,117.49,117.35,117.39,9302.0,106.2459,106.3183,106.1916,106.2278,9302.0
2018-09-04 13:40:00,117.38,117.45,117.24,117.29,10192.0,106.2188,106.2821,106.0921,106.1373,10192.0
2018-09-04 13:45:00,117.33,117.49,117.28,117.45,13493.0,106.1735,106.3183,106.1283,106.2821,13493.0
2018-09-04 13:50:00,117.48,117.64,117.47,117.62,17538.0,106.3093,106.454,106.3002,106.4359,17538.0
2018-09-04 13:55:00,117.62,117.66,117.5,117.56,5525.0,106.4359,106.4721,106.3274,106.3817,5525.0
2018-09-04 14:00:00,117.57,117.65,117.56,117.56,5300.0,106.3907,106.4631,106.3817,106.3817,5300.0
2018-09-04 14:05:00,117.58,117.67,117.57,117.6,10130.0,106.3998,106.4812,106.3907,106.4178,10130.0
2018-09-04 14:10:00,117.6,117.67,117.56,117.61,12233.0,106.4178,106.4812,106.3817,106.4269,12233.0
2018-09-04 14:15:00,117.61,117.8,117.57,117.79,9016.0,106.4269,106.5988,106.3907,106.5898,9016.0
2018-09-04 14:20:00,117.8,117.95,117.79,117.89,12312.0,106.5988,106.7346,106.5898,106.6803,12312.0
2018-09-04 14:25:00,117.88,117.9,117.79,117.79,7194.0,106.6712,106.6893,106.5898,106.5898,7194.0
2018-09-04 14:30:00,117.79,117.8,115.45,117.68,20217.0,106.5898,106.5988,104.4723,106.4902,20217.0
2018-09-04 14:35:00,117.75,117.79,117.63,117.73,20298.0,106.5536,106.5898,106.445,106.5355,20298.0
2018-09-04 14:40:00,117.73,117.89,117.73,117.86,7876.0,106.5355,106.6803,106.5355,106.6531,7876.0
2018-09-04 14:45:00,117.85,117.92,117.82,117.84,16018.0,106.6441,106.7074,106.6169,106.635,16018.0
2018-09-04 14:50:00,117.81,117.95,117.81,117.88,15560.0,106.6079,106.7346,106.6079,106.6712,15560.0
2018-09-04 14:55:00,117.88,117.92,117.83,117.87,6245.0,106.6712,106.7074,106.626,106.6622,6245.0
2018-09-04 15:00:00,117.87,117.91,117.81,117.9,15569.0,106.6622,106.6984,106.6079,106.6893,15569.0
2018-09-04 15:05:00,117.9,118.0,117.86,117.88,18465.0,106.6893,106.7798,106.6531,106.6712,18465.0
2018-09-04 15:10:00,117.92,117.98,117.83,117.96,20005.0,106.7074,106.7617,106.626,106.7436,20005.0
2018-09-04 15:15:00,117.99,118.12,117.97,117.99,16351.0,106.7708,106.8884,106.7527,106.7708,16351.0
2018-09-04 15:20:00,117.95,118.04,117.89,117.91,12652.0,106.7346,106.816,106.6803,106.6984,12652.0
2018-09-04 15:25:00,117.95,118.07,117.92,118.02,27683.0,106.7346,106.8432,106.7074,106.7979,27683.0
2018-09-04 15:30:00,117.98,117.98,117.7,117.96,20838.0,106.7617,106.7617,106.5083,106.7436,20838.0
2018-09-04 15:35:00,117.97,118.0,117.87,117.97,14589.0,106.7527,106.7798,106.6622,106.7527,14589.0
2018-09-04 15:40:00,117.97,118.0,117.73,117.73,21191.0,106.7527,106.7798,106.5355,106.5355,21191.0
2018-09-04 15:45:00,117.74,117.99,117.72,117.98,115000.0,106.5445,106.7708,106.5264,106.7617,115000.0
2018-09-04 15:50:00,117.99,118.08,117.88,118.01,80418.0,106.7708,106.8522,106.6712,106.7889,80418.0
2018-09-04 15:55:00,118.02,118.26,117.91,118.22,136848.0,106.7979,107.0151,106.6984,106.9789,136848.0
2018-09-05 09:30:00,117.46,118.19,117.43,118.12,24460.0,106.2912,106.9517,106.264,106.8884,24460.0
2018-09-05 09:35:00,118.11,118.11,117.57,117.67,8708.0,106.8794,106.8794,106.3907,106.4812,8708.0
2018-09-05 09:40:00,117.59,117.94,117.32,117.83,14353.0,106.4088,106.7255,106.1645,106.626,14353.0
2018-09-05 09:45:00,117.73,118.02,117.73,117.95,4271.0,106.5355,106.7979,106.5355,106.7346,4271.0
2018-09-05 09:50:00,117.88,117.88,117.32,117.45,8506.0,106.6712,106.6712,106.1645,106.2821,8506.0
2018-09-05 09:55:00,117.36,117.56,117.08,117.18,6405.0,106.2007,106.3817,105.9473,106.0378,6405.0
2018-09-05 10:00:00,117.19,117.32,116.97,117.24,5576.0,106.0468,106.1645,105.8478,106.0921,5576.0
2018-09-05 10:05:00,117.24,117.34,117.12,117.25,9070.0,106.0921,106.1826,105.9835,106.1011,9070.0
2018-09-05 10:10:00,117.18,117.22,117.01,117.04,27083.0,106.0378,106.074,105.8839,105.9111,27083.0
2018-09-05 10:15:00,117.09,117.43,117.08,117.28,12290.0,105.9563,106.264,105.9473,106.1283,12290.0
2018-09-05 10:20:00,117.21,117.24,116.86,117.06,15860.0,106.0649,106.0921,105.7482,105.9292,15860.0
2018-09-05 10:25:00,117.09,117.45,117.09,117.44,3919.0,105.9563,106.2821,105.9563,106.2731,3919.0
2018-09-05 10:30:00,117.42,117.42,117.17,117.17,7161.0,106.255,106.255,106.0287,106.0287,7161.0
2018-09-05 10:35:00,117.11,117.55,117.07,117.43,10967.0,105.9744,106.3726,105.9382,106.264,10967.0
2018-09-05 10:40:00,117.42,117.71,117.32,117.65,7177.0,106.255,106.5174,106.1645,106.4631,7177.0
2018-09-05 10:45:00,117.66,117.86,117.64,117.81,4786.0,106.4721,106.6531,106.454,106.6079,4786.0
2018-09-05 10:50:00,117.8,118.01,117.8,117.86,11436.0,106.5988,106.7889,106.5988,106.6531,11436.0
2018-09-05 10:55:00,117.78,118.03,117.78,117.84,8664.0,106.5807,106.807,106.5807,106.635,8664.0
2018-09-05 11:00:00,117.84,117.89,117.39,117.39,3467.0,106.635,106.6803,106.2278,106.2278,3467.0
2018-09-05 11:05:00,117.41,117.52,117.38,117.49,3978.0,106.2459,106.3455,106.2188,106.3183,3978.0
2018-09-05 11:10:00,117.45,117.85,117.44,117.7,5937.0,106.2821,106.6441,106.2731,106.5083,5937.0
2018-09-05 11:15:00,117.7,117.7,117.51,117.58,8908.0,106.5083,106.5083,106.3364,106.3998,8908.0
2018-09-05 11:20:00,117.66,117.96,117.66,117.68,6014.0,106.4721,106.7436,106.4721,106.4902,6014.0
2018-09-05 11:25:00,117.72,117.77,117.6,117.64,4269.0,106.5264,106.5717,106.4178,106.454,4269.0
2018-09-05 11:30:00,117.71,117.83,117.63,117.8,3961.0,106.5174,106.626,106.445,106.5988,3961.0
2018-09-05 11:35:00,117.79,118.06,117.74,118.04,7901.0,106.5898,106.8341,106.5445,106.816,7901.0
2018-09-05 11:40:00,118.05,118.05,117.79,117.87,12141.0,106.8251,106.8251,106.5898,106.6622,12141.0
2018-09-05 11:45:00,117.86,118.03,117.83,118.02,9969.0,106.6531,106.807,106.626,106.7979,9969.0
2018-09-05 11:50:00,118.05,118.15,117.91,118.03,9277.0,106.8251,106.9156,106.6984,106.807,9277.0
2018-09-05 11:55:00,117.98,118.03,117.92,118.03,4200.0,106.7617,106.807,106.7074,106.807,4200.0
2018-09-05 12:00:00,118.02,118.21,118.02,118.09,6462.0,106.7979,106.9698,106.7979,106.8613,6462.0
2018-09-05 12:05:00,118.0,118.07,117.9,117.99,5799.0,106.7798,106.8432,106.6893,106.7708,5799.0
2018-09-05 12:10:00,117.92,118.0,117.83,117.97,18056.0,106.7074,106.7798,106.626,106.7527,18056.0
2018-09-05 12:15:00,117.99,118.15,117.98,118.05,10485.0,106.7708,106.9156,106.7617,106.8251,10485.0
2018-09-05 12:20:00,118.08,118.11,117.98,118.11,5437.0,106.8522,106.8794,106.7617,106.8794,5437.0
2018-09-05 12:25:00,118.14,118.26,118.05,118.26,7815.0,106.9065,107.0151,106.8251,107.0151,7815.0
2018-09-05 12:30:00,118.28,118.45,118.21,118.4,39093.0,107.0332,107.187,106.9698,107.1418,39093.0
2018-09-05 12:35:00,118.4,118.48,118.25,118.48,7587.0,107.1418,107.2142,107.006,107.2142,7587.0
2018-09-05 12:40:00,118.46,118.54,118.43,118.49,13114.0,107.1961,107.2685,107.1689,107.2232,13114.0
2018-09-05 12:45:00,118.48,118.78,118.48,118.72,17287.0,107.2142,107.4856,107.2142,107.4314,17287.0
2018-09-05 12:50:00,118.76,118.79,118.19,118.49,22794.0,107.4675,107.4947,106.9517,107.2232,22794.0
2018-09-05 12:55:00,118.44,118.52,118.3,118.32,10009.0,107.178,107.2504,107.0513,107.0694,10009.0
2018-09-05 13:00:00,118.31,118.42,118.28,118.37,7414.0,107.0603,107.1599,107.0332,107.1146,7414.0
2018-09-05 13:05:00,118.38,118.57,118.32,118.55,4487.0,107.1237,107.2956,107.0694,107.2775,4487.0
2018-09-05 13:10:00,118.54,118.85,118.49,118.71,12075.0,107.2685,107.549,107.2232,107.4223,12075.0
2018-09-05 13:15:00,118.59,118.73,118.58,118.73,9387.0,107.3137,107.4404,107.3047,107.4404,9387.0
2018-09-05 13:20:00,118.75,119.0,118.75,118.99,10947.0,107.4585,107.6847,107.4585,107.6757,10947.0
2018-09-05 13:25:00,118.95,118.99,118.84,118.95,11621.0,107.6395,107.6757,107.5399,107.6395,11621.0
2018-09-05 13:30:00,118.93,119.06,118.91,119.02,7646.0,107.6214,107.739,107.6033,107.7028,7646.0
2018-09-05 13:35:00,119.0,119.03,118.91,119.0,6393.0,107.6847,107.7119,107.6033,107.6847,6393.0
2018-09-05 13:40:00,118.99,119.04,118.87,119.03,20114.0,107.6757,107.7209,107.5671,107.7119,20114.0
2018-09-05 13:45:00,119.05,119.06,118.94,118.99,9353.0,107.73,107.739,107.6304,107.6757,9353.0
2018-09-05 13:50:00,119.0,119.24,119.0,119.04,17071.0,107.6847,107.9019,107.6847,107.7209,17071.0
2018-09-05 13:55:00,119.0,119.0,118.87,118.94,2541.0,107.6847,107.6847,107.5671,107.6304,2541.0
2018-09-05 14:00:00,119.01,119.2,119.01,119.04,8595.0,107.6938,107.8657,107.6938,107.7209,8595.0
2018-09-05 14:05:00,119.09,119.09,118.9,118.9,3743.0,107.7662,107.7662,107.5942,107.5942,3743.0
2018-09-05 14:10:00,118.81,118.88,118.71,118.84,4850.0,107.5128,107.5761,107.4223,107.5399,4850.0
2018-09-05 14:15:00,118.83,119.08,118.77,119.07,6894.0,107.5309,107.7571,107.4766,107.7481,6894.0
2018-09-05 14:20:00,119.08,119.2,119.06,119.2,3332.0,107.7571,107.8657,107.739,107.8657,3332.0
2018-09-05 14:25:00,119.18,119.18,119.04,119.04,12986.0,107.8476,107.8476,107.7209,107.7209,12986.0
2018-09-05 14:30:00,119.06,119.15,119.03,119.05,7800.0,107.739,107.8205,107.7119,107.73,7800.0
2018-09-05 14:35:00,119.04,119.08,118.88,119.04,4725.0,107.7209,107.7571,107.5761,107.7209,4725.0
2018-09-05 14:40:00,119.09,119.14,119.06,119.1,7631.0,107.7662,107.8114,107.739,107.7752,7631.0
2018-09-05 14:45:00,119.08,119.11,118.96,119.01,9831.0,107.7571,107.7843,107.6485,107.6938,9831.0
2018-09-05 14:50:00,118.98,118.98,118.8,118.87,5076.0,107.6666,107.6666,107.5037,107.5671,5076.0
2018-09-05 14:55:00,118.87,118.93,118.81,118.86,4904.0,107.5671,107.6214,107.5128,107.558,4904.0
2018-09-05 15:00:00,118.89,118.97,118.88,118.91,8356.0,107.5852,107.6576,107.5761,107.6033,8356.0
2018-09-05 15:05:00,118.94,119.02,118.91,118.96,9985.0,107.6304,107.7028,107.6033,107.6485,9985.0
2018-09-05 15:10:00,118.96,118.99,118.92,118.97,9427.0,107.6485,107.6757,107.6123,107.6576,9427.0
2018-09-05 15:15:00,118.99,119.07,118.96,119.04,12007.0,107.6757,107.7481,107.6485,107.7209,12007.0
2018-09-05 15:20:00,119.05,119.15,118.99,119.07,12649.0,107.73,107.8205,107.6757,107.7481,12649.0
2018-09-05 15:25:00,119.05,119.15,119.01,119.15,6486.0,107.73,107.8205,107.6938,107.8205,6486.0
2018-09-05 15:30:00,119.15,119.27,119.15,119.24,12846.0,107.8205,107.9291,107.8205,107.9019,12846.0
2018-09-05 15:35:00,119.25,119.25,119.16,119.17,11592.0,107.911,107.911,107.8295,107.8386,11592.0
2018-09-05 15:40:00,119.17,119.3,119.16,119.19,12368.0,107.8386,107.9562,107.8295,107.8567,12368.0
2018-09-05 15:45:00,119.19,119.27,119.15,119.18,25096.0,107.8567,107.9291,107.8205,107.8476,25096.0
2018-09-05 15:50:00,119.17,119.17,118.81,118.97,68682.0,107.8386,107.8386,107.5128,107.6576,68682.0
2018-09-05 15:55:00,118.95,119.01,118.79,118.83,102109.0,107.6395,107.6938,107.4947,107.5309,102109.0
2018-09-06 09:30:00,116.75,118.43,116.75,117.76,17708.0,105.6487,107.1689,105.6487,106.5626,17708.0
2018-09-06 09:35:00,117.82,117.88,115.45,115.79,73186.0,106.6169,106.6712,104.4723,104.78,73186.0
2018-09-06 09:40:00,115.89,115.94,113.01,113.06,94013.0,104.8704,104.9157,102.2643,102.3095,94013.0
2018-09-06 09:45:00,113.16,113.25,110.74,110.8,181251.0,102.4,102.4815,100.2101,100.2644,181251.0
2018-09-06 09:50:00,111.01,111.03,109.88,110.45,107818.0,100.4545,100.4726,99.4319,99.9477,107818.0
2018-09-06 09:55:00,110.48,111.07,110.0,110.51,44279.0,99.9749,100.5088,99.5405,100.002,44279.0
2018-09-06 10:00:00,110.64,111.32,110.2,110.21,64686.0,100.1196,100.735,99.7215,99.7305,64686.0
2018-09-06 10:05:00,110.2,110.24,109.3,109.82,45094.0,99.7215,99.7577,98.9071,99.3776,45094.0
2018-09-06 10:10:00,109.82,109.98,109.34,109.47,26493.0,99.3776,99.5224,98.9433,99.0609,26493.0
2018-09-06 10:15:00,109.47,110.0,108.69,109.03,61829.0,99.0609,99.5405,98.3551,98.6627,61829.0
2018-09-06 10:20:00,109.11,109.64,108.76,108.76,15334.0,98.7351,99.2147,98.4184,98.4184,15334.0
2018-09-06 10:25:00,108.78,109.09,108.53,109.09,36458.0,98.4365,98.717,98.2103,98.717,36458.0
2018-09-06 10:30:00,109.1,109.15,108.61,108.62,39605.0,98.7261,98.7713,98.2827,98.2917,39605.0
2018-09-06 10:35:00,108.67,108.76,108.46,108.63,20984.0,98.337,98.4184,98.1469,98.3008,20984.0
2018-09-06 10:40:00,108.6,108.89,108.59,108.7,27390.0,98.2736,98.5361,98.2646,98.3641,27390.0
2018-09-06 10:45:00,108.68,108.76,107.81,108.07,42986.0,98.346,98.4184,97.5587,97.794,42986.0
2018-09-06 10:50:00,108.14,108.32,107.86,108.22,37367.0,97.8574,98.0202,97.604,97.9298,37367.0
2018-09-06 10:55:00,108.21,108.54,108.11,108.46,39958.0,97.9207,98.2193,97.8302,98.1469,39958.0
2018-09-06 11:00:00,108.44,108.5,107.27,107.54,32223.0,98.1288,98.1831,97.0701,97.3144,32223.0
2018-09-06 11:05:00,107.65,108.04,107.35,107.43,36197.0,97.414,97.7669,97.1425,97.2149,36197.0
2018-09-06 11:10:00,107.43,107.73,107.26,107.63,22765.0,97.2149,97.4864,97.061,97.3959,22765.0
2018-09-06 11:15:00,107.67,108.64,107.58,108.3,25530.0,97.4321,98.3098,97.3506,98.0022,25530.0
2018-09-06 11:20:00,108.33,108.36,107.54,108.12,31430.0,98.0293,98.0564,97.3144,97.8393,31430.0
2018-09-06 11:25:00,108.09,108.56,108.05,108.26,16844.0,97.8121,98.2374,97.7759,97.966,16844.0
2018-09-06 11:30:00,108.27,108.27,108.04,108.15,20514.0,97.975,97.975,97.7669,97.8664,20514.0
2018-09-06 11:35:00,108.18,108.36,108.04,108.22,28764.0,97.8936,98.0564,97.7669,97.9298,28764.0
2018-09-06 11:40:00,108.24,108.49,108.17,108.41,51090.0,97.9479,98.1741,97.8845,98.1017,51090.0
2018-09-06 11:45:00,108.39,108.78,108.37,108.72,14430.0,98.0836,98.4365,98.0655,98.3822,14430.0
2018-09-06 11:50:00,108.74,109.4,108.7,108.77,41059.0,98.4003,98.9976,98.3641,98.4275,41059.0
2018-09-06 11:55:00,108.77,108.79,108.37,108.77,18763.0,98.4275,98.4456,98.0655,98.4275,18763.0
2018-09-06 12:00:00,108.76,109.01,108.55,108.58,23150.0,98.4184,98.6446,98.2284,98.2555,23150.0
2018-09-06 12:05:00,108.55,108.91,108.48,108.87,21694.0,98.2284,98.5541,98.165,98.518,21694.0
2018-09-06 12:10:00,108.89,108.89,108.62,108.63,23503.0,98.5361,98.5361,98.2917,98.3008,23503.0
2018-09-06 12:15:00,108.62,108.65,108.13,108.13,22499.0,98.2917,98.3189,97.8483,97.8483,22499.0
2018-09-06 12:20:00,108.19,108.26,108.0,108.13,39699.0,97.9026,97.966,97.7307,97.8483,39699.0
2018-09-06 12:25:00,108.13,108.22,108.1,108.11,10287.0,97.8483,97.9298,97.8212,97.8302,10287.0
2018-09-06 12:30:00,108.1,108.1,107.38,107.44,23734.0,97.8212,97.8212,97.1696,97.2239,23734.0
2018-09-06 12:35:00,107.45,107.67,107.03,107.36,23864.0,97.233,97.4321,96.8529,97.1515,23864.0
2018-09-06 12:40:00,107.36,107.74,107.35,107.73,13783.0,97.1515,97.4954,97.1425,97.4864,13783.0
2018-09-06 12:45:00,107.76,107.92,107.65,107.65,16582.0,97.5135,97.6583,97.414,97.414,16582.0
2018-09-06 12:50:00,107.64,107.98,107.64,107.71,15120.0,97.4049,97.7126,97.4049,97.4683,15120.0
2018-09-06 12:55:00,107.68,107.69,107.43,107.66,9184.0,97.4411,97.4502,97.2149,97.423,9184.0
2018-09-06 13:00:00,107.6,107.69,107.38,107.4,11965.0,97.3687,97.4502,97.1696,97.1877,11965.0
2018-09-06 13:05:00,107.4,107.7,107.38,107.54,21320.0,97.1877,97.4592,97.1696,97.3144,21320.0
2018-09-06 13:10:00,107.48,107.56,107.41,107.41,12616.0,97.2601,97.3325,97.1968,97.1968,12616.0
2018-09-06 13:15:00,107.44,107.58,107.35,107.47,12656.0,97.2239,97.3506,97.1425,97.2511,12656.0
2018-09-06 13:20:00,107.49,107.49,107.32,107.33,20860.0,97.2692,97.2692,97.1153,97.1244,20860.0
2018-09-06 13:25:00,107.32,107.36,107.07,107.15,17520.0,97.1153,97.1515,96.8891,96.9615,17520.0
2018-09-06 13:30:00,107.12,107.33,107.12,107.25,17398.0,96.9344,97.1244,96.9344,97.052,17398.0
2018-09-06 13:35:00,107.27,107.37,106.9,106.99,19136.0,97.0701,97.1606,96.7353,96.8167,19136.0
2018-09-06 13:40:00,107.03,107.35,106.99,107.3,18157.0,96.8529,97.1425,96.8167,97.0972,18157.0
2018-09-06 13:45:00,107.31,107.33,106.84,106.87,19736.0,97.1063,97.1244,96.681,96.7081,19736.0
2018-09-06 13:50:00,106.91,107.06,106.91,106.93,19041.0,96.7443,96.8801,96.7443,96.7624,19041.0
2018-09-06 13:55:00,106.93,107.02,106.67,106.83,18310.0,96.7624,96.8439,96.5271,96.6719,18310.0
2018-09-06 14:00:00,106.82,106.89,106.61,106.62,17711.0,96.6629,96.7262,96.4728,96.4819,17711.0
2018-09-06 14:05:00,106.65,106.95,106.63,106.95,11844.0,96.509,96.7805,96.4909,96.7805,11844.0
2018-09-06 14:10:00,106.95,107.05,106.83,106.96,27811.0,96.7805,96.871,96.6719,96.7896,27811.0
2018-09-06 14:15:00,106.95,107.03,106.93,107.01,23863.0,96.7805,96.8529,96.7624,96.8348,23863.0
2018-09-06 14:20:00,107.01,107.03,106.68,106.68,38602.0,96.8348,96.8529,96.5362,96.5362,38602.0
2018-09-06 14:25:00,106.67,106.93,106.65,106.71,16884.0,96.5271,96.7624,96.509,96.5633,16884.0
2018-09-06 14:30:00,106.75,107.0,106.75,107.0,59943.0,96.5995,96.8258,96.5995,96.8258,59943.0
2018-09-06 14:35:00,107.01,107.09,106.86,107.04,21998.0,96.8348,96.9072,96.6991,96.862,21998.0
2018-09-06 14:40:00,107.07,107.08,106.84,106.92,13113.0,96.8891,96.8982,96.681,96.7534,13113.0
2018-09-06 14:45:00,106.95,107.04,106.76,106.76,13596.0,96.7805,96.862,96.6086,96.6086,13596.0
2018-09-06 14:50:00,106.75,106.87,106.66,106.77,12060.0,96.5995,96.7081,96.5181,96.6176,12060.0
2018-09-06 14:55:00,106.77,106.94,106.62,106.75,36301.0,96.6176,96.7715,96.4819,96.5995,36301.0
2018-09-06 15:00:00,106.73,106.78,106.65,106.68,20204.0,96.5814,96.6267,96.509,96.5362,20204.0
2018-09-06 15:05:00,106.71,106.82,106.44,106.81,27291.0,96.5633,96.6629,96.319,96.6538,27291.0
2018-09-06 15:10:00,106.81,106.85,106.73,106.74,21731.0,96.6538,96.69,96.5814,96.5905,21731.0
2018-09-06 15:15:00,106.74,106.76,106.44,106.44,29379.0,96.5905,96.6086,96.319,96.319,29379.0
2018-09-06 15:20:00,106.45,106.6,106.27,106.27,24411.0,96.3281,96.4638,96.1652,96.1652,24411.0
2018-09-06 15:25:00,106.27,106.31,106.19,106.25,27042.0,96.1652,96.2014,96.0928,96.1471,27042.0
2018-09-06 15:30:00,106.27,106.3,106.12,106.23,41674.0,96.1652,96.1923,96.0294,96.129,41674.0
2018-09-06 15:35:00,106.24,106.32,106.12,106.26,46704.0,96.138,96.2104,96.0294,96.1561,46704.0
2018-09-06 15:40:00,106.26,106.44,106.26,106.35,48751.0,96.1561,96.319,96.1561,96.2376,48751.0
2018-09-06 15:45:00,106.33,106.52,106.31,106.5,91065.0,96.2195,96.3914,96.2014,96.3733,91065.0
2018-09-06 15:50:00,106.49,106.85,106.33,106.78,172661.0,96.3643,96.69,96.2195,96.6267,172661.0
2018-09-06 15:55:00,106.76,107.33,106.71,107.27,336251.0,96.6086,97.1244,96.5633,97.0701,336251.0
2018-09-07 09:30:00,106.64,107.78,106.19,106.86,45527.0,96.5,97.5316,96.0928,96.6991,45527.0
2018-09-07 09:35:00,106.85,107.68,106.58,106.7,8243.0,96.69,97.4411,96.4457,96.5543,8243.0
2018-09-07 09:40:00,106.59,106.94,106.28,106.41,12509.0,96.4547,96.7715,96.1742,96.2919,12509.0
2018-09-07 09:45:00,106.46,106.71,106.2,106.25,34613.0,96.3371,96.5633,96.1018,96.1471,34613.0
2018-09-07 09:50:00,106.25,106.6,105.8,106.43,59621.0,96.1471,96.4638,95.7399,96.31,59621.0
2018-09-07 09:55:00,106.43,106.43,105.78,105.78,30417.0,96.31,96.31,95.7218,95.7218,30417.0
2018-09-07 10:00:00,105.84,105.85,105.36,105.48,42833.0,95.7761,95.7851,95.3417,95.4503,42833.0
2018-09-07 10:05:00,105.47,105.48,104.87,105.08,34018.0,95.4412,95.4503,94.8983,95.0883,34018.0
2018-09-07 10:10:00,105.08,105.36,105.05,105.12,30981.0,95.0883,95.3417,95.0612,95.1245,30981.0
2018-09-07 10:15:00,105.16,105.16,104.96,105.09,17326.0,95.1607,95.1607,94.9797,95.0974,17326.0
2018-09-07 10:20:00,105.09,105.37,105.0,105.21,16463.0,95.0974,95.3508,95.0159,95.206,16463.0
2018-09-07 10:25:00,105.25,105.32,104.96,105.09,12683.0,95.2422,95.3055,94.9797,95.0974,12683.0
2018-09-07 10:30:00,105.07,105.14,104.9,105.04,16029.0,95.0793,95.1426,94.9254,95.0521,16029.0
2018-09-07 10:35:00,105.07,105.24,104.93,105.07,15675.0,95.0793,95.2331,94.9526,95.0793,15675.0
2018-09-07 10:40:00,105.12,105.15,104.84,104.91,13388.0,95.1245,95.1517,94.8712,94.9345,13388.0
2018-09-07 10:45:00,104.94,105.62,104.94,105.49,22840.0,94.9616,95.577,94.9616,95.4593,22840.0
2018-09-07 10:50:00,105.48,105.52,105.05,105.09,14665.0,95.4503,95.4865,95.0612,95.0974,14665.0
2018-09-07 10:55:00,105.12,105.29,105.11,105.25,12967.0,95.1245,95.2784,95.1155,95.2422,12967.0
2018-09-07 11:00:00,105.26,105.33,105.21,105.23,16918.0,95.2512,95.3146,95.206,95.2241,16918.0
2018-09-07 11:05:00,105.24,105.55,105.2,105.42,20628.0,95.2331,95.5136,95.1969,95.396,20628.0
2018-09-07 11:10:00,105.38,105.39,105.23,105.27,9270.0,95.3598,95.3689,95.2241,95.2603,9270.0
2018-09-07 11:15:00,105.27,105.54,105.27,105.44,11878.0,95.2603,95.5046,95.2603,95.4141,11878.0
2018-09-07 11:20:00,105.47,105.52,105.26,105.37,36466.0,95.4412,95.4865,95.2512,95.3508,36466.0
2018-09-07 11:25:00,105.38,105.38,105.17,105.33,12679.0,95.3598,95.3598,95.1698,95.3146,12679.0
2018-09-07 11:30:00,105.32,105.49,105.32,105.43,21104.0,95.3055,95.4593,95.3055,95.405,21104.0
2018-09-07 11:35:00,105.45,105.5,105.37,105.48,24390.0,95.4231,95.4684,95.3508,95.4503,24390.0
2018-09-07 11:40:00,105.48,105.51,105.37,105.38,17608.0,95.4503,95.4774,95.3508,95.3598,17608.0
2018-09-07 11:45:00,105.38,105.54,105.36,105.52,17916.0,95.3598,95.5046,95.3417,95.4865,17916.0
2018-09-07 11:50:00,105.55,105.66,105.41,105.41,14963.0,95.5136,95.6132,95.387,95.387,14963.0
2018-09-07 11:55:00,105.42,105.43,105.22,105.25,15875.0,95.396,95.405,95.215,95.2422,15875.0
2018-09-07 12:00:00,105.26,105.31,105.07,105.29,11274.0,95.2512,95.2965,95.0793,95.2784,11274.0
2018-09-07 12:05:00,105.29,105.4,104.85,104.9,27567.0,95.2784,95.3779,94.8802,94.9254,27567.0
2018-09-07 12:10:00,104.91,104.96,104.77,104.78,19457.0,94.9345,94.9797,94.8078,94.8169,19457.0
2018-09-07 12:15:00,104.77,104.85,104.56,104.71,14918.0,94.8078,94.8802,94.6178,94.7535,14918.0
2018-09-07 12:20:00,104.69,104.85,104.69,104.81,16967.0,94.7354,94.8802,94.7354,94.844,16967.0
2018-09-07 12:25:00,104.81,104.81,104.55,104.65,10933.0,94.844,94.844,94.6087,94.6992,10933.0
2018-09-07 12:30:00,104.61,104.86,104.61,104.67,18249.0,94.663,94.8892,94.663,94.7173,18249.0
2018-09-07 12:35:00,104.68,104.81,104.66,104.75,15185.0,94.7264,94.844,94.7083,94.7897,15185.0
2018-09-07 12:40:00,104.78,104.78,104.42,104.43,17614.0,94.8169,94.8169,94.4911,94.5001,17614.0
2018-09-07 12:45:00,104.45,104.69,104.44,104.58,22193.0,94.5182,94.7354,94.5092,94.6359,22193.0
2018-09-07 12:50:00,104.6,104.62,104.5,104.57,12800.0,94.654,94.6721,94.5635,94.6268,12800.0
2018-09-07 12:55:00,104.6,104.72,104.58,104.68,11027.0,94.654,94.7626,94.6359,94.7264,11027.0
2018-09-07 13:00:00,104.7,104.76,104.6,104.6,12531.0,94.7445,94.7988,94.654,94.654,12531.0
2018-09-07 13:05:00,104.59,104.59,104.34,104.47,13694.0,94.6449,94.6449,94.4187,94.5363,13694.0
2018-09-07 13:10:00,104.45,104.49,104.23,104.25,15836.0,94.5182,94.5544,94.3192,94.3373,15836.0
2018-09-07 13:15:00,104.22,104.33,104.12,104.32,30242.0,94.3101,94.4096,94.2196,94.4006,30242.0
2018-09-07 13:20:00,104.29,104.4,104.23,104.26,21297.0,94.3734,94.473,94.3192,94.3463,21297.0
2018-09-07 13:25:00,104.25,104.32,104.22,104.3,7500.0,94.3373,94.4006,94.3101,94.3825,7500.0
2018-09-07 13:30:00,104.3,104.33,104.23,104.33,15324.0,94.3825,94.4096,94.3192,94.4096,15324.0
2018-09-07 13:35:00,104.33,104.33,104.1,104.1,9883.0,94.4096,94.4096,94.2015,94.2015,9883.0
2018-09-07 13:40:00,104.09,104.26,104.06,104.12,16692.0,94.1925,94.3463,94.1653,94.2196,16692.0
2018-09-07 13:45:00,104.14,104.18,104.0,104.02,16269.0,94.2377,94.2739,94.111,94.1291,16269.0
2018-09-07 13:50:00,104.0,104.19,103.92,104.1,13243.0,94.111,94.283,94.0386,94.2015,13243.0
2018-09-07 13:55:00,104.09,104.13,103.89,103.93,13713.0,94.1925,94.2287,94.0115,94.0477,13713.0
2018-09-07 14:00:00,103.95,104.26,103.93,104.0,21931.0,94.0658,94.3463,94.0477,94.111,21931.0
2018-09-07 14:05:00,104.02,104.12,103.89,104.09,12286.0,94.1291,94.2196,94.0115,94.1925,12286.0
2018-09-07 14:10:00,104.1,104.17,104.04,104.08,17518.0,94.2015,94.2649,94.1472,94.1834,17518.0
2018-09-07 14:15:00,104.11,104.2,103.96,104.04,12248.0,94.2106,94.292,94.0748,94.1472,12248.0
2018-09-07 14:20:00,104.05,104.22,104.03,104.14,13472.0,94.1563,94.3101,94.1382,94.2377,13472.0
2018-09-07 14:25:00,104.15,104.19,104.08,104.17,10215.0,94.2468,94.283,94.1834,94.2649,10215.0
2018-09-07 14:30:00,104.17,104.23,104.05,104.05,11808.0,94.2649,94.3192,94.1563,94.1563,11808.0
2018-09-07 14:35:00,104.05,104.31,104.05,104.25,18029.0,94.1563,94.3915,94.1563,94.3373,18029.0
2018-09-07 14:40:00,104.28,104.32,104.2,104.28,16146.0,94.3644,94.4006,94.292,94.3644,16146.0
2018-09-07 14:45:00,104.29,104.33,104.22,104.23,12658.0,94.3734,94.4096,94.3101,94.3192,12658.0
2018-09-07 14:50:00,104.22,104.23,104.14,104.2,12807.0,94.3101,94.3192,94.2377,94.292,12807.0
2018-09-07 14:55:00,104.2,104.36,104.15,104.29,17415.0,94.292,94.4368,94.2468,94.3734,17415.0
2018-09-07 15:00:00,104.31,104.36,104.23,104.25,16835.0,94.3915,94.4368,94.3192,94.3373,16835.0
2018-09-07 15:05:00,104.25,104.32,104.2,104.29,18743.0,94.3373,94.4006,94.292,94.3734,18743.0
2018-09-07 15:10:00,104.31,104.32,104.25,104.3,19461.0,94.3915,94.4006,94.3373,94.3825,19461.0
2018-09-07 15:15:00,104.29,104.35,104.28,104.34,14439.0,94.3734,94.4277,94.3644,94.4187,14439.0
2018-09-07 15:20:00,104.34,104.35,104.17,104.23,25030.0,94.4187,94.4277,94.2649,94.3192,25030.0
2018-09-07 15:25:00,104.23,104.48,104.23,104.45,14886.0,94.3192,94.5454,94.3192,94.5182,14886.0
2018-09-07 15:30:00,104.45,104.49,104.13,104.27,31488.0,94.5182,94.5544,94.2287,94.3553,31488.0
2018-09-07 15:35:00,104.25,104.25,104.03,104.09,28210.0,94.3373,94.3373,94.1382,94.1925,28210.0
2018-09-07 15:40:00,104.08,104.17,104.03,104.15,28230.0,94.1834,94.2649,94.1382,94.2468,28230.0
2018-09-07 15:45:00,104.14,104.18,104.07,104.09,31200.0,94.2377,94.2739,94.1744,94.1925,31200.0
2018-09-07 15:50:00,104.08,104.08,103.95,104.03,37950.0,94.1834,94.1834,94.0658,94.1382,37950.0
2018-09-07 15:55:00,104.04,104.21,104.04,104.17,66060.0,94.1472,94.3011,94.1472,94.2649,66060.0
2018-09-10 09:30:00,105.11,105.97,103.5,104.07,45919.0,95.1155,95.8937,93.6586,94.1744,45919.0
2018-09-10 09:35:00,104.35,104.78,103.96,104.66,6096.0,94.4277,94.8169,94.0748,94.7083,6096.0
2018-09-10 09:40:00,104.55,104.73,104.02,104.25,14734.0,94.6087,94.7716,94.1291,94.3373,14734.0
2018-09-10 09:45:00,104.28,104.74,104.24,104.7,28596.0,94.3644,94.7807,94.3282,94.7445,28596.0
2018-09-10 09:50:00,104.7,104.78,104.08,104.33,24382.0,94.7445,94.8169,94.1834,94.4096,24382.0
2018-09-10 09:55:00,104.48,104.66,104.18,104.21,34488.0,94.5454,94.7083,94.2739,94.3011,34488.0
2018-09-10 10:00:00,104.26,104.38,103.75,103.86,20067.0,94.3463,94.4549,93.8848,93.9843,20067.0
2018-09-10 10:05:00,103.95,103.95,103.71,103.92,8012.0,94.0658,94.0658,93.8486,94.0386,8012.0
2018-09-10 10:10:00,103.89,104.31,103.71,104.24,36501.0,94.0115,94.3915,93.8486,94.3282,36501.0
2018-09-10 10:15:00,104.19,104.79,104.14,104.72,19751.0,94.283,94.8259,94.2377,94.7626,19751.0
2018-09-10 10:20:00,104.8,104.94,104.64,104.64,28822.0,94.835,94.9616,94.6902,94.6902,28822.0
2018-09-10 10:25:00,104.65,104.69,104.44,104.6,10550.0,94.6992,94.7354,94.5092,94.654,10550.0
2018-09-10 10:30:00,104.67,104.81,104.56,104.75,14211.0,94.7173,94.844,94.6178,94.7897,14211.0
2018-09-10 10:35:00,104.78,105.08,104.62,105.01,9415.0,94.8169,95.0883,94.6721,95.025,9415.0
2018-09-10 10:40:00,104.98,105.35,104.96,105.29,28914.0,94.9978,95.3327,94.9797,95.2784,28914.0
2018-09-10 10:45:00,105.31,105.41,105.24,105.33,26768.0,95.2965,95.387,95.2331,95.3146,26768.0
2018-09-10 10:50:00,105.35,105.72,105.33,105.55,13264.0,95.3327,95.6675,95.3146,95.5136,13264.0
2018-09-10 10:55:00,105.58,105.58,105.34,105.5,8932.0,95.5408,95.5408,95.3236,95.4684,8932.0
2018-09-10 11:00:00,105.47,105.49,105.26,105.36,13245.0,95.4412,95.4593,95.2512,95.3417,13245.0
2018-09-10 11:05:00,105.42,105.59,105.35,105.59,12668.0,95.396,95.5498,95.3327,95.5498,12668.0
2018-09-10 11:10:00,105.62,105.82,105.6,105.67,52848.0,95.577,95.758,95.5589,95.6222,52848.0
2018-09-10 11:15:00,105.64,105.68,105.43,105.5,19661.0,95.5951,95.6313,95.405,95.4684,19661.0
2018-09-10 11:20:00,105.5,105.5,105.21,105.25,6700.0,95.4684,95.4684,95.206,95.2422,6700.0
2018-09-10 11:25:00,105.21,105.28,105.06,105.16,4780.0,95.206,95.2693,95.0702,95.1607,4780.0
2018-09-10 11:30:00,105.17,105.18,105.06,105.15,6831.0,95.1698,95.1788,95.0702,95.1517,6831.0
2018-09-10 11:35:00,105.12,105.12,104.79,104.81,7650.0,95.1245,95.1245,94.8259,94.844,7650.0
2018-09-10 11:40:00,104.79,104.98,104.78,104.98,10750.0,94.8259,94.9978,94.8169,94.9978,10750.0
2018-09-10 11:45:00,104.97,105.14,104.97,105.01,8855.0,94.9888,95.1426,94.9888,95.025,8855.0
2018-09-10 11:50:00,105.04,105.22,104.98,105.12,10749.0,95.0521,95.215,94.9978,95.1245,10749.0
2018-09-10 11:55:00,105.14,105.17,104.94,105.15,6930.0,95.1426,95.1698,94.9616,95.1517,6930.0
2018-09-10 12:00:00,105.11,105.21,104.93,104.95,11315.0,95.1155,95.206,94.9526,94.9707,11315.0
2018-09-10 12:05:00,104.92,105.11,104.92,105.09,5100.0,94.9435,95.1155,94.9435,95.0974,5100.0
2018-09-10 12:10:00,105.08,105.1,104.97,105.01,8224.0,95.0883,95.1064,94.9888,95.025,8224.0
2018-09-10 12:15:00,104.98,105.18,104.93,104.95,10839.0,94.9978,95.1788,94.9526,94.9707,10839.0
2018-09-10 12:20:00,104.95,104.95,104.82,104.89,12600.0,94.9707,94.9707,94.8531,94.9164,12600.0
2018-09-10 12:25:00,104.93,105.09,104.93,105.08,9254.0,94.9526,95.0974,94.9526,95.0883,9254.0
2018-09-10 12:30:00,105.07,105.22,105.05,105.21,9647.0,95.0793,95.215,95.0612,95.206,9647.0
2018-09-10 12:35:00,105.21,105.21,105.07,105.08,5910.0,95.206,95.206,95.0793,95.0883,5910.0
2018-09-10 12:40:00,105.11,105.11,104.98,105.05,4300.0,95.1155,95.1155,94.9978,95.0612,4300.0
2018-09-10 12:45:00,105.05,105.05,104.84,104.95,11243.0,95.0612,95.0612,94.8712,94.9707,11243.0
2018-09-10 12:50:00,104.91,105.04,104.86,104.98,10345.0,94.9345,95.0521,94.8892,94.9978,10345.0
2018-09-10 12:55:00,105.02,105.09,104.98,104.98,2574.0,95.034,95.0974,94.9978,94.9978,2574.0
2018-09-10 13:00:00,104.97,105.04,104.92,105.01,6700.0,94.9888,95.0521,94.9435,95.025,6700.0
2018-09-10 13:05:00,104.99,105.06,104.92,104.92,4644.0,95.0069,95.0702,94.9435,94.9435,4644.0
2018-09-10 13:10:00,104.95,105.05,104.94,105.05,1862.0,94.9707,95.0612,94.9616,95.0612,1862.0
2018-09-10 13:15:00,105.03,105.29,105.02,105.28,11544.0,95.0431,95.2784,95.034,95.2693,11544.0
2018-09-10 13:20:00,105.3,105.44,105.3,105.35,10100.0,95.2874,95.4141,95.2874,95.3327,10100.0
2018-09-10 13:25:00,105.35,105.41,105.31,105.37,6247.0,95.3327,95.387,95.2965,95.3508,6247.0
2018-09-10 13:30:00,105.37,105.42,105.24,105.29,24504.0,95.3508,95.396,95.2331,95.2784,24504.0
2018-09-10 13:35:00,105.29,105.35,105.24,105.32,11414.0,95.2784,95.3327,95.2331,95.3055,11414.0
2018-09-10 13:40:00,105.33,105.4,105.28,105.29,9417.0,95.3146,95.3779,95.2693,95.2784,9417.0
2018-09-10 13:45:00,105.29,105.29,105.13,105.13,3400.0,95.2784,95.2784,95.1336,95.1336,3400.0
2018-09-10 13:50:00,105.13,105.23,105.11,105.22,5123.0,95.1336,95.2241,95.1155,95.215,5123.0
2018-09-10 13:55:00,105.24,105.39,105.23,105.33,5803.0,95.2331,95.3689,95.2241,95.3146,5803.0
2018-09-10 14:00:00,105.34,105.34,105.14,105.27,11124.0,95.3236,95.3236,95.1426,95.2603,11124.0
2018-09-10 14:05:00,105.25,105.26,105.15,105.15,10853.0,95.2422,95.2512,95.1517,95.1517,10853.0
2018-09-10 14:10:00,105.16,105.16,105.1,105.12,3520.0,95.1607,95.1607,95.1064,95.1245,3520.0
2018-09-10 14:15:00,105.13,105.14,105.07,105.09,4700.0,95.1336,95.1426,95.0793,95.0974,4700.0
2018-09-10 14:20:00,105.06,105.08,104.98,105.03,4227.0,95.0702,95.0883,94.9978,95.0431,4227.0
2018-09-10 14:25:00,105.03,105.14,105.01,105.07,4300.0,95.0431,95.1426,95.025,95.0793,4300.0
2018-09-10 14:30:00,105.08,105.09,104.91,104.91,8439.0,95.0883,95.0974,94.9345,94.9345,8439.0
2018-09-10 14:35:00,104.91,104.98,104.78,104.94,6711.0,94.9345,94.9978,94.8169,94.9616,6711.0
2018-09-10 14:40:00,104.96,105.03,104.94,104.95,4230.0,94.9797,95.0431,94.9616,94.9707,4230.0
2018-09-10 14:45:00,104.97,105.06,104.93,105.0,10200.0,94.9888,95.0702,94.9526,95.0159,10200.0
2018-09-10 14:50:00,105.02,105.08,104.99,105.04,8634.0,95.034,95.0883,95.0069,95.0521,8634.0
2018-09-10 14:55:00,105.07,105.15,105.05,105.15,5654.0,95.0793,95.1517,95.0612,95.1517,5654.0
2018-09-10 15:00:00,105.17,105.3,105.17,105.24,12164.0,95.1698,95.2874,95.1698,95.2331,12164.0
2018-09-10 15:05:00,105.27,105.31,105.12,105.14,15185.0,95.2603,95.2965,95.1245,95.1426,15185.0
2018-09-10 15:10:00,105.15,105.42,105.15,105.31,17804.0,95.1517,95.396,95.1517,95.2965,17804.0
2018-09-10 15:15:00,105.3,105.46,105.29,105.46,9448.0,95.2874,95.4322,95.2784,95.4322,9448.0
2018-09-10 15:20:00,105.44,105.54,105.39,105.43,35044.0,95.4141,95.5046,95.3689,95.405,35044.0
2018-09-10 15:25:00,105.42,105.55,105.41,105.43,12086.0,95.396,95.5136,95.387,95.405,12086.0
2018-09-10 15:30:00,105.43,105.48,105.35,105.39,10040.0,95.405,95.4503,95.3327,95.3689,10040.0
2018-09-10 15:35:00,105.38,105.41,105.35,105.37,10875.0,95.3598,95.387,95.3327,95.3508,10875.0
2018-09-10 15:40:00,105.36,105.46,105.32,105.43,13806.0,95.3417,95.4322,95.3055,95.405,13806.0
2018-09-10 15:45:00,105.42,105.61,105.42,105.52,27748.0,95.396,95.5679,95.396,95.4865,27748.0
2018-09-10 15:50:00,105.51,105.68,105.45,105.56,67767.0,95.4774,95.6313,95.4231,95.5227,67767.0
2018-09-10 15:55:00,105.57,105.74,105.54,105.69,123327.0,95.5317,95.6856,95.5046,95.6403,123327.0
2018-09-11 09:30:00,105.09,105.94,104.65,105.64,42577.0,95.0974,95.8666,94.6992,95.5951,42577.0
2018-09-11 09:35:00,105.53,105.73,104.95,105.23,27720.0,95.4955,95.6765,94.9707,95.2241,27720.0
2018-09-11 09:40:00,105.32,105.57,104.85,105.19,21231.0,95.3055,95.5317,94.8802,95.1879,21231.0
2018-09-11 09:45:00,105.14,105.75,105.02,105.58,22414.0,95.1426,95.6946,95.034,95.5408,22414.0
2018-09-11 09:50:00,105.62,105.71,105.3,105.3,27203.0,95.577,95.6584,95.2874,95.2874,27203.0
2018-09-11 09:55:00,105.33,105.58,105.12,105.41,19024.0,95.3146,95.5408,95.1245,95.387,19024.0
2018-09-11 10:00:00,105.42,105.7,105.24,105.63,19289.0,95.396,95.6494,95.2331,95.586,19289.0
2018-09-11 10:05:00,105.68,105.77,105.39,105.62,9894.0,95.6313,95.7127,95.3689,95.577,9894.0
2018-09-11 10:10:00,105.64,105.71,105.36,105.48,16740.0,95.5951,95.6584,95.3417,95.4503,16740.0
2018-09-11 10:15:00,105.45,105.56,105.32,105.33,11709.0,95.4231,95.5227,95.3055,95.3146,11709.0
2018-09-11 10:20:00,105.37,105.37,105.14,105.29,6545.0,95.3508,95.3508,95.1426,95.2784,6545.0
2018-09-11 10:25:00,105.28,105.45,105.14,105.42,11679.0,95.2693,95.4231,95.1426,95.396,11679.0
2018-09-11 10:30:00,105.4,105.43,105.02,105.14,7765.0,95.3779,95.405,95.034,95.1426,7765.0
2018-09-11 10:35:00,105.14,105.22,105.1,105.12,15132.0,95.1426,95.215,95.1064,95.1245,15132.0
2018-09-11 10:40:00,105.13,105.21,105.01,105.04,21801.0,95.1336,95.206,95.025,95.0521,21801.0
2018-09-11 10:45:00,104.97,105.08,104.79,104.98,37457.0,94.9888,95.0883,94.8259,94.9978,37457.0
2018-09-11 10:50:00,104.96,105.16,104.86,104.99,16710.0,94.9797,95.1607,94.8892,95.0069,16710.0
2018-09-11 10:55:00,104.99,105.12,104.95,105.11,7000.0,95.0069,95.1245,94.9707,95.1155,7000.0
2018-09-11 11:00:00,105.11,105.26,105.02,105.19,14813.0,95.1155,95.2512,95.034,95.1879,14813.0
2018-09-11 11:05:00,105.21,105.22,104.99,105.15,8311.0,95.206,95.215,95.0069,95.1517,8311.0
2018-09-11 11:10:00,105.3,105.31,105.15,105.23,11679.0,95.2874,95.2965,95.1517,95.2241,11679.0
2018-09-11 11:15:00,105.18,105.29,105.18,105.25,4183.0,95.1788,95.2784,95.1788,95.2422,4183.0
2018-09-11 11:20:00,105.24,105.35,105.23,105.25,7812.0,95.2331,95.3327,95.2241,95.2422,7812.0
2018-09-11 11:25:00,105.27,105.51,105.27,105.5,4003.0,95.2603,95.4774,95.2603,95.4684,4003.0
2018-09-11 11:30:00,105.5,105.55,105.32,105.32,5039.0,95.4684,95.5136,95.3055,95.3055,5039.0
2018-09-11 11:35:00,105.35,105.44,105.29,105.33,5901.0,95.3327,95.4141,95.2784,95.3146,5901.0
2018-09-11 11:40:00,105.33,105.58,105.33,105.55,7100.0,95.3146,95.5408,95.3146,95.5136,7100.0
2018-09-11 11:45:00,105.58,105.65,105.41,105.65,14238.0,95.5408,95.6041,95.387,95.6041,14238.0
2018-09-11 11:50:00,105.73,106.05,105.69,106.0,16257.0,95.6765,95.9661,95.6403,95.9209,16257.0
2018-09-11 11:55:00,106.02,106.21,105.92,106.19,27861.0,95.9389,96.1109,95.8485,96.0928,27861.0
2018-09-11 12:00:00,106.2,106.31,105.87,106.0,14190.0,96.1018,96.2014,95.8032,95.9209,14190.0
2018-09-11 12:05:00,106.01,106.05,105.8,105.92,8554.0,95.9299,95.9661,95.7399,95.8485,8554.0
2018-09-11 12:10:00,105.96,105.96,105.69,105.73,9400.0,95.8847,95.8847,95.6403,95.6765,9400.0
2018-09-11 12:15:00,105.72,105.73,105.48,105.51,8800.0,95.6675,95.6765,95.4503,95.4774,8800.0
2018-09-11 12:20:00,105.53,105.55,105.34,105.42,6000.0,95.4955,95.5136,95.3236,95.396,6000.0
2018-09-11 12:25:00,105.36,105.55,105.34,105.5,8350.0,95.3417,95.5136,95.3236,95.4684,8350.0
2018-09-11 12:30:00,105.5,105.55,105.14,105.22,7050.0,95.4684,95.5136,95.1426,95.215,7050.0
2018-09-11 12:35:00,105.21,105.22,105.11,105.16,5500.0,95.206,95.215,95.1155,95.1607,5500.0
2018-09-11 12:40:00,105.21,105.27,105.16,105.23,3900.0,95.206,95.2603,95.1607,95.2241,3900.0
2018-09-11 12:45:00,105.23,105.31,105.03,105.07,6512.0,95.2241,95.2965,95.0431,95.0793,6512.0
2018-09-11 12:50:00,105.07,105.32,105.07,105.23,15653.0,95.0793,95.3055,95.0793,95.2241,15653.0
2018-09-11 12:55:00,105.23,105.5,105.23,105.48,9426.0,95.2241,95.4684,95.2241,95.4503,9426.0
2018-09-11 13:00:00,105.51,105.55,105.14,105.2,9197.0,95.4774,95.5136,95.1426,95.1969,9197.0
2018-09-11 13:05:00,105.19,105.24,105.16,105.18,3332.0,95.1879,95.2331,95.1607,95.1788,3332.0
2018-09-11 13:10:00,105.17,105.31,105.16,105.22,8522.0,95.1698,95.2965,95.1607,95.215,8522.0
2018-09-11 13:15:00,105.24,105.36,105.21,105.32,7033.0,95.2331,95.3417,95.206,95.3055,7033.0
2018-09-11 13:20:00,105.32,105.33,105.07,105.2,6922.0,95.3055,95.3146,95.0793,95.1969,6922.0
2018-09-11 13:25:00,105.2,105.27,105.15,105.19,7616.0,95.1969,95.2603,95.1517,95.1879,7616.0
2018-09-11 13:30:00,105.22,105.27,105.11,105.22,5938.0,95.215,95.2603,95.1155,95.215,5938.0
2018-09-11 13:35:00,105.27,105.39,105.09,105.21,10403.0,95.2603,95.3689,95.0974,95.206,10403.0
2018-09-11 13:40:00,105.24,105.24,105.14,105.16,7100.0,95.2331,95.2331,95.1426,95.1607,7100.0
2018-09-11 13:45:00,105.16,105.28,105.14,105.23,28485.0,95.1607,95.2693,95.1426,95.2241,28485.0
2018-09-11 13:50:00,105.29,105.45,105.29,105.39,13202.0,95.2784,95.4231,95.2784,95.3689,13202.0
2018-09-11 13:55:00,105.37,105.56,105.36,105.46,7300.0,95.3508,95.5227,95.3417,95.4322,7300.0
2018-09-11 14:00:00,105.46,105.58,105.39,105.55,9363.0,95.4322,95.5408,95.3689,95.5136,9363.0
2018-09-11 14:05:00,105.56,105.61,105.42,105.45,8400.0,95.5227,95.5679,95.396,95.4231,8400.0
2018-09-11 14:10:00,105.44,105.52,105.43,105.51,8102.0,95.4141,95.4865,95.405,95.4774,8102.0
2018-09-11 14:15:00,105.52,105.54,105.46,105.49,11105.0,95.4865,95.5046,95.4322,95.4593,11105.0
2018-09-11 14:20:00,105.48,105.61,105.44,105.59,4899.0,95.4503,95.5679,95.4141,95.5498,4899.0
2018-09-11 14:25:00,105.62,105.66,105.57,105.61,11441.0,95.577,95.6132,95.5317,95.5679,11441.0
2018-09-11 14:30:00,105.59,105.67,105.52,105.64,11180.0,95.5498,95.6222,95.4865,95.5951,11180.0
2018-09-11 14:35:00,105.66,105.72,105.61,105.64,9800.0,95.6132,95.6675,95.5679,95.5951,9800.0
2018-09-11 14:40:00,105.64,105.7,105.58,105.58,21522.0,95.5951,95.6494,95.5408,95.5408,21522.0
2018-09-11 14:45:00,105.6,105.77,105.6,105.75,4702.0,95.5589,95.7127,95.5589,95.6946,4702.0
2018-09-11 14:50:00,105.72,105.76,105.62,105.71,10150.0,95.6675,95.7037,95.577,95.6584,10150.0
2018-09-11 14:55:00,105.72,105.78,105.64,105.71,67940.0,95.6675,95.7218,95.5951,95.6584,67940.0
2018-09-11 15:00:00,105.68,105.77,105.65,105.69,25036.0,95.6313,95.7127,95.6041,95.6403,25036.0
2018-09-11 15:05:00,105.68,105.76,105.67,105.71,28905.0,95.6313,95.7037,95.6222,95.6584,28905.0
2018-09-11 15:10:00,105.73,105.79,105.7,105.77,7676.0,95.6765,95.7308,95.6494,95.7127,7676.0
2018-09-11 15:15:00,105.77,105.78,105.52,105.6,40509.0,95.7127,95.7218,95.4865,95.5589,40509.0
2018-09-11 15:20:00,105.56,105.69,105.56,105.65,13337.0,95.5227,95.6403,95.5227,95.6041,13337.0
2018-09-11 15:25:00,105.64,105.64,105.53,105.6,16381.0,95.5951,95.5951,95.4955,95.5589,16381.0
2018-09-11 15:30:00,105.59,105.63,105.43,105.47,21344.0,95.5498,95.586,95.405,95.4412,21344.0
2018-09-11 15:35:00,105.46,105.51,105.31,105.39,16816.0,95.4322,95.4774,95.2965,95.3689,16816.0
2018-09-11 15:40:00,105.38,105.58,105.38,105.41,28945.0,95.3598,95.5408,95.3598,95.387,28945.0
2018-09-11 15:45:00,105.41,105.46,105.29,105.41,20580.0,95.387,95.4322,95.2784,95.387,20580.0
2018-09-11 15:50:00,105.41,105.64,105.38,105.63,71012.0,95.387,95.5951,95.3598,95.586,71012.0
2018-09-11 15:55:00,105.63,105.72,105.56,105.61,161425.0,95.586,95.6675,95.5227,95.5679,161425.0
2018-09-12 09:30:00,101.88,102.99,100.3,101.01,133325.0,92.1926,93.1971,90.7628,91.4053,133325.0
2018-09-12 09:35:00,101.34,101.38,100.63,100.95,61778.0,91.704,91.7401,91.0615,91.351,61778.0
2018-09-12 09:40:00,100.95,102.0,100.91,101.97,56837.0,91.351,92.3012,91.3148,92.274,56837.0
2018-09-12 09:45:00,102.0,102.0,101.47,101.63,48005.0,92.3012,92.3012,91.8216,91.9664,48005.0
2018-09-12 09:50:00,101.68,102.02,101.36,101.46,28534.0,92.0116,92.3193,91.7221,91.8125,28534.0
2018-09-12 09:55:00,101.51,102.11,101.47,102.03,18111.0,91.8578,92.4007,91.8216,92.3283,18111.0
2018-09-12 10:00:00,101.96,102.06,101.71,101.87,29937.0,92.265,92.3555,92.0388,92.1836,29937.0
2018-09-12 10:05:00,101.89,102.43,101.89,102.3,26297.0,92.2017,92.6903,92.2017,92.5727,26297.0
2018-09-12 10:10:00,102.2,102.46,102.04,102.21,28737.0,92.4822,92.7175,92.3374,92.4912,28737.0
2018-09-12 10:15:00,102.14,102.42,101.94,102.32,25049.0,92.4279,92.6813,92.2469,92.5908,25049.0
2018-09-12 10:20:00,102.28,102.34,102.0,102.26,23998.0,92.5546,92.6089,92.3012,92.5365,23998.0
2018-09-12 10:25:00,102.31,102.56,102.25,102.38,27786.0,92.5817,92.8079,92.5274,92.6451,27786.0
2018-09-12 10:30:00,102.41,102.49,102.08,102.08,19979.0,92.6722,92.7446,92.3736,92.3736,19979.0
2018-09-12 10:35:00,101.99,102.17,101.84,102.01,32603.0,92.2921,92.455,92.1564,92.3102,32603.0
2018-09-12 10:40:00,102.08,102.14,101.87,101.87,37127.0,92.3736,92.4279,92.1836,92.1836,37127.0
2018-09-12 10:45:00,101.87,101.91,101.35,101.38,21163.0,92.1836,92.2198,91.713,91.7401,21163.0
2018-09-12 10:50:00,101.45,101.63,101.36,101.47,7373.0,91.8035,91.9664,91.7221,91.8216,7373.0
2018-09-12 10:55:00,101.42,101.46,101.19,101.21,13719.0,91.7763,91.8125,91.5682,91.5863,13719.0
2018-09-12 11:00:00,101.22,101.34,100.97,101.23,23450.0,91.5954,91.704,91.3691,91.6044,23450.0
2018-09-12 11:05:00,101.19,101.7,101.18,101.26,24398.0,91.5682,92.0297,91.5592,91.6316,24398.0
2018-09-12 11:10:00,101.3,102.11,101.3,102.11,23977.0,91.6678,92.4007,91.6678,92.4007,23977.0
2018-09-12 11:15:00,102.1,102.41,102.02,102.29,40983.0,92.3917,92.6722,92.3193,92.5636,40983.0
2018-09-12 11:20:00,102.24,102.45,102.21,102.45,9355.0,92.5184,92.7084,92.4912,92.7084,9355.0
2018-09-12 11:25:00,102.42,102.54,102.31,102.42,22166.0,92.6813,92.7898,92.5817,92.6813,22166.0
2018-09-12 11:30:00,102.42,102.85,102.42,102.8,22342.0,92.6813,93.0704,92.6813,93.0251,22342.0
2018-09-12 11:35:00,102.85,103.0,102.67,102.76,18932.0,93.0704,93.2061,92.9075,92.9889,18932.0
2018-09-12 11:40:00,102.73,103.28,102.73,103.09,48880.0,92.9618,93.4595,92.9618,93.2876,48880.0
2018-09-12 11:45:00,103.07,103.16,102.92,103.01,21152.0,93.2695,93.3509,93.1337,93.2152,21152.0
2018-09-12 11:50:00,102.95,102.98,102.7,102.87,23182.0,93.1609,93.188,92.9346,93.0885,23182.0
2018-09-12 11:55:00,102.87,102.87,102.45,102.49,10540.0,93.0885,93.0885,92.7084,92.7446,10540.0
2018-09-12 12:00:00,102.53,102.58,102.41,102.54,9826.0,92.7808,92.826,92.6722,92.7898,9826.0
2018-09-12 12:05:00,102.54,102.82,102.3,102.36,9635.0,92.7898,93.0432,92.5727,92.627,9635.0
2018-09-12 12:10:00,102.32,102.4,102.25,102.34,11312.0,92.5908,92.6632,92.5274,92.6089,11312.0
2018-09-12 12:15:00,102.35,102.71,102.35,102.64,13031.0,92.6179,92.9437,92.6179,92.8803,13031.0
2018-09-12 12:20:00,102.66,102.8,102.5,102.5,26796.0,92.8984,93.0251,92.7537,92.7537,26796.0
2018-09-12 12:25:00,102.49,102.49,102.28,102.36,38287.0,92.7446,92.7446,92.5546,92.627,38287.0
2018-09-12 12:30:00,102.35,102.38,102.13,102.19,25884.0,92.6179,92.6451,92.4188,92.4731,25884.0
2018-09-12 12:35:00,102.18,102.2,102.01,102.04,12840.0,92.4641,92.4822,92.3102,92.3374,12840.0
2018-09-12 12:40:00,102.01,102.03,101.88,101.95,14645.0,92.3102,92.3283,92.1926,92.2559,14645.0
2018-09-12 12:45:00,101.97,102.01,101.82,101.86,16938.0,92.274,92.3102,92.1383,92.1745,16938.0
2018-09-12 12:50:00,101.83,101.83,101.7,101.74,12532.0,92.1474,92.1474,92.0297,92.0659,12532.0
2018-09-12 12:55:00,101.71,101.71,101.47,101.61,8617.0,92.0388,92.0388,91.8216,91.9483,8617.0
2018-09-12 13:00:00,101.62,101.74,101.57,101.62,12361.0,91.9573,92.0659,91.9121,91.9573,12361.0
2018-09-12 13:05:00,101.62,101.82,101.61,101.75,9300.0,91.9573,92.1383,91.9483,92.075,9300.0
2018-09-12 13:10:00,101.76,101.88,101.72,101.86,5670.0,92.084,92.1926,92.0478,92.1745,5670.0
2018-09-12 13:15:00,101.86,102.08,101.82,102.08,10109.0,92.1745,92.3736,92.1383,92.3736,10109.0
2018-09-12 13:20:00,102.14,102.16,102.07,102.15,8663.0,92.4279,92.446,92.3645,92.4369,8663.0
2018-09-12 13:25:00,102.15,102.24,102.03,102.07,8662.0,92.4369,92.5184,92.3283,92.3645,8662.0
2018-09-12 13:30:00,102.07,102.15,102.04,102.04,6143.0,92.3645,92.4369,92.3374,92.3374,6143.0
2018-09-12 13:35:00,102.02,102.16,101.94,102.16,11780.0,92.3193,92.446,92.2469,92.446,11780.0
2018-09-12 13:40:00,102.15,102.18,102.03,102.05,6891.0,92.4369,92.4641,92.3283,92.3464,6891.0
2018-09-12 13:45:00,102.04,102.07,101.92,102.02,8000.0,92.3374,92.3645,92.2288,92.3193,8000.0
2018-09-12 13:50:00,102.05,102.14,102.02,102.14,7750.0,92.3464,92.4279,92.3193,92.4279,7750.0
2018-09-12 13:55:00,102.08,102.2,102.07,102.15,10948.0,92.3736,92.4822,92.3645,92.4369,10948.0
2018-09-12 14:00:00,102.15,102.27,101.99,102.27,11182.0,92.4369,92.5455,92.2921,92.5455,11182.0
2018-09-12 14:05:00,102.3,102.31,102.12,102.12,7070.0,92.5727,92.5817,92.4098,92.4098,7070.0
2018-09-12 14:10:00,102.17,102.24,101.97,102.09,9750.0,92.455,92.5184,92.274,92.3826,9750.0
2018-09-12 14:15:00,102.1,102.16,102.01,102.13,11155.0,92.3917,92.446,92.3102,92.4188,11155.0
2018-09-12 14:20:00,102.11,102.27,102.1,102.17,11961.0,92.4007,92.5455,92.3917,92.455,11961.0
2018-09-12 14:25:00,102.16,102.21,102.03,102.05,9825.0,92.446,92.4912,92.3283,92.3464,9825.0
2018-09-12 14:30:00,102.09,102.2,102.01,102.06,11795.0,92.3826,92.4822,92.3102,92.3555,11795.0
2018-09-12 14:35:00,102.06,102.2,102.05,102.18,12468.0,92.3555,92.4822,92.3464,92.4641,12468.0
2018-09-12 14:40:00,102.18,102.18,102.0,102.02,12403.0,92.4641,92.4641,92.3012,92.3193,12403.0
2018-09-12 14:45:00,102.02,102.22,101.9,102.13,21612.0,92.3193,92.5003,92.2107,92.4188,21612.0
2018-09-12 14:50:00,102.14,102.34,102.06,102.34,15773.0,92.4279,92.6089,92.3555,92.6089,15773.0
2018-09-12 14:55:00,102.36,102.36,102.07,102.07,10977.0,92.627,92.627,92.3645,92.3645,10977.0
2018-09-12 15:00:00,102.06,102.24,101.98,102.24,13298.0,92.3555,92.5184,92.2831,92.5184,13298.0
2018-09-12 15:05:00,102.21,102.42,102.21,102.33,25295.0,92.4912,92.6813,92.4912,92.5998,25295.0
2018-09-12 15:10:00,102.33,102.49,102.33,102.42,15971.0,92.5998,92.7446,92.5998,92.6813,15971.0
2018-09-12 15:15:00,102.42,102.62,102.42,102.58,18109.0,92.6813,92.8622,92.6813,92.826,18109.0
2018-09-12 15:20:00,102.59,102.7,102.56,102.64,15321.0,92.8351,92.9346,92.8079,92.8803,15321.0
2018-09-12 15:25:00,102.65,102.74,102.64,102.71,34370.0,92.8894,92.9708,92.8803,92.9437,34370.0
2018-09-12 15:30:00,102.7,102.76,102.57,102.72,22979.0,92.9346,92.9889,92.817,92.9527,22979.0
2018-09-12 15:35:00,102.72,102.76,102.68,102.76,17453.0,92.9527,92.9889,92.9165,92.9889,17453.0
2018-09-12 15:40:00,102.74,102.91,102.74,102.89,18618.0,92.9708,93.1247,92.9708,93.1066,18618.0
2018-09-12 15:45:00,102.87,102.87,102.69,102.73,27256.0,93.0885,93.0885,92.9256,92.9618,27256.0
2018-09-12 15:50:00,102.74,102.84,102.73,102.83,35818.0,92.9708,93.0613,92.9618,93.0523,35818.0
2018-09-12 15:55:00,102.84,102.97,102.79,102.9,80472.0,93.0613,93.179,93.0161,93.1156,80472.0
2018-09-13 09:30:00,104.5,107.5,104.0,104.06,63943.0,94.5635,97.2782,94.111,94.1653,63943.0
2018-09-13 09:35:00,104.2,105.01,104.19,104.37,16959.0,94.292,95.025,94.283,94.4458,16959.0
2018-09-13 09:40:00,104.35,104.86,104.21,104.58,14887.0,94.4277,94.8892,94.3011,94.6359,14887.0
2018-09-13 09:45:00,104.58,105.03,104.55,104.62,29189.0,94.6359,95.0431,94.6087,94.6721,29189.0
2018-09-13 09:50:00,104.61,104.77,104.38,104.63,18063.0,94.663,94.8078,94.4549,94.6811,18063.0
2018-09-13 09:55:00,104.63,104.83,104.44,104.63,19393.0,94.6811,94.8621,94.5092,94.6811,19393.0
2018-09-13 10:00:00,104.67,104.67,104.39,104.46,12693.0,94.7173,94.7173,94.4639,94.5273,12693.0
2018-09-13 10:05:00,104.48,104.89,104.41,104.73,17661.0,94.5454,94.9164,94.482,94.7716,17661.0
2018-09-13 10:10:00,104.78,104.93,104.58,104.92,15806.0,94.8169,94.9526,94.6359,94.9435,15806.0
2018-09-13 10:15:00,104.96,105.06,104.61,104.64,19425.0,94.9797,95.0702,94.663,94.6902,19425.0
2018-09-13 10:20:00,104.65,104.66,104.23,104.37,20235.0,94.6992,94.7083,94.3192,94.4458,20235.0
2018-09-13 10:25:00,104.37,104.43,104.11,104.26,6924.0,94.4458,94.5001,94.2106,94.3463,6924.0
2018-09-13 10:30:00,104.16,104.43,104.13,104.41,10832.0,94.2558,94.5001,94.2287,94.482,10832.0
2018-09-13 10:35:00,104.37,104.37,104.06,104.17,10365.0,94.4458,94.4458,94.1653,94.2649,10365.0
2018-09-13 10:40:00,104.18,104.27,103.96,104.07,5908.0,94.2739,94.3553,94.0748,94.1744,5908.0
2018-09-13 10:45:00,104.01,104.07,103.88,103.88,11340.0,94.1201,94.1744,94.0024,94.0024,11340.0
2018-09-13 10:50:00,103.87,104.07,103.75,104.03,9895.0,93.9934,94.1744,93.8848,94.1382,9895.0
2018-09-13 10:55:00,103.96,104.11,103.71,103.82,14039.0,94.0748,94.2106,93.8486,93.9481,14039.0
2018-09-13 11:00:00,103.8,103.94,103.69,103.86,8055.0,93.93,94.0567,93.8305,93.9843,8055.0
2018-09-13 11:05:00,103.93,104.11,103.92,104.04,9143.0,94.0477,94.2106,94.0386,94.1472,9143.0
2018-09-13 11:10:00,104.02,104.19,103.94,104.1,9366.0,94.1291,94.283,94.0567,94.2015,9366.0
2018-09-13 11:15:00,104.06,104.06,103.89,104.0,12838.0,94.1653,94.1653,94.0115,94.111,12838.0
2018-09-13 11:20:00,103.95,104.18,103.94,104.12,14970.0,94.0658,94.2739,94.0567,94.2196,14970.0
2018-09-13 11:25:00,104.08,104.32,104.04,104.2,9185.0,94.1834,94.4006,94.1472,94.292,9185.0
2018-09-13 11:30:00,104.18,104.19,104.0,104.12,5068.0,94.2739,94.283,94.111,94.2196,5068.0
2018-09-13 11:35:00,104.16,104.43,104.15,104.43,6906.0,94.2558,94.5001,94.2468,94.5001,6906.0
2018-09-13 11:40:00,104.42,104.44,104.34,104.37,7773.0,94.4911,94.5092,94.4187,94.4458,7773.0
2018-09-13 11:45:00,104.38,104.43,104.27,104.31,5487.0,94.4549,94.5001,94.3553,94.3915,5487.0
2018-09-13 11:50:00,104.28,104.56,104.25,104.56,9435.0,94.3644,94.6178,94.3373,94.6178,9435.0
2018-09-13 11:55:00,104.56,104.65,104.45,104.56,9870.0,94.6178,94.6992,94.5182,94.6178,9870.0
2018-09-13 12:00:00,104.56,104.74,104.47,104.61,17904.0,94.6178,94.7807,94.5363,94.663,17904.0
2018-09-13 12:05:00,104.61,104.64,104.43,104.51,7466.0,94.663,94.6902,94.5001,94.5725,7466.0
2018-09-13 12:10:00,104.52,104.63,104.51,104.54,5296.0,94.5816,94.6811,94.5725,94.5997,5296.0
2018-09-13 12:15:00,104.53,104.56,104.43,104.52,11207.0,94.5906,94.6178,94.5001,94.5816,11207.0
2018-09-13 12:20:00,104.52,104.6,104.49,104.53,5792.0,94.5816,94.654,94.5544,94.5906,5792.0
2018-09-13 12:25:00,104.48,104.48,104.29,104.37,6674.0,94.5454,94.5454,94.3734,94.4458,6674.0
2018-09-13 12:30:00,104.38,104.61,104.33,104.58,7228.0,94.4549,94.663,94.4096,94.6359,7228.0
2018-09-13 12:35:00,104.58,104.68,104.51,104.67,8902.0,94.6359,94.7264,94.5725,94.7173,8902.0
2018-09-13 12:40:00,104.7,104.73,104.55,104.69,7390.0,94.7445,94.7716,94.6087,94.7354,7390.0
2018-09-13 12:45:00,104.71,104.71,104.5,104.54,7023.0,94.7535,94.7535,94.5635,94.5997,7023.0
2018-09-13 12:50:00,104.55,104.57,104.39,104.45,7510.0,94.6087,94.6268,94.4639,94.5182,7510.0
2018-09-13 12:55:00,104.48,104.57,104.46,104.55,5971.0,94.5454,94.6268,94.5273,94.6087,5971.0
2018-09-13 13:00:00,104.58,104.59,104.5,104.59,5079.0,94.6359,94.6449,94.5635,94.6449,5079.0
2018-09-13 13:05:00,104.59,104.59,104.37,104.37,5111.0,94.6449,94.6449,94.4458,94.4458,5111.0
2018-09-13 13:10:00,104.36,104.41,104.26,104.37,5060.0,94.4368,94.482,94.3463,94.4458,5060.0
2018-09-13 13:15:00,104.42,104.44,104.18,104.18,8554.0,94.4911,94.5092,94.2739,94.2739,8554.0
2018-09-13 13:20:00,104.17,104.17,103.94,103.96,6623.0,94.2649,94.2649,94.0567,94.0748,6623.0
2018-09-13 13:25:00,104.0,104.07,103.87,104.02,6806.0,94.111,94.1744,93.9934,94.1291,6806.0
2018-09-13 13:30:00,104.08,104.13,104.04,104.05,6060.0,94.1834,94.2287,94.1472,94.1563,6060.0
2018-09-13 13:35:00,104.01,104.11,103.89,103.98,16008.0,94.1201,94.2106,94.0115,94.0929,16008.0
2018-09-13 13:40:00,103.98,103.99,103.84,103.84,5796.0,94.0929,94.102,93.9662,93.9662,5796.0
2018-09-13 13:45:00,103.87,103.95,103.79,103.81,4190.0,93.9934,94.0658,93.921,93.9391,4190.0
2018-09-13 13:50:00,103.81,103.88,103.76,103.81,7572.0,93.9391,94.0024,93.8938,93.9391,7572.0
2018-09-13 13:55:00,103.84,103.97,103.82,103.85,4816.0,93.9662,94.0839,93.9481,93.9753,4816.0
2018-09-13 14:00:00,103.86,104.15,103.85,104.15,4979.0,93.9843,94.2468,93.9753,94.2468,4979.0
2018-09-13 14:05:00,104.15,104.23,104.1,104.12,4650.0,94.2468,94.3192,94.2015,94.2196,4650.0
2018-09-13 14:10:00,104.12,104.16,104.02,104.13,7899.0,94.2196,94.2558,94.1291,94.2287,7899.0
2018-09-13 14:15:00,104.09,104.17,103.93,103.97,6729.0,94.1925,94.2649,94.0477,94.0839,6729.0
2018-09-13 14:20:00,103.96,104.16,103.85,104.16,7930.0,94.0748,94.2558,93.9753,94.2558,7930.0
2018-09-13 14:25:00,104.14,104.35,104.14,104.27,9995.0,94.2377,94.4277,94.2377,94.3553,9995.0
2018-09-13 14:30:00,104.29,104.39,104.28,104.38,4959.0,94.3734,94.4639,94.3644,94.4549,4959.0
2018-09-13 14:35:00,104.38,104.52,104.32,104.52,7780.0,94.4549,94.5816,94.4006,94.5816,7780.0
2018-09-13 14:40:00,104.46,104.51,104.41,104.47,5570.0,94.5273,94.5725,94.482,94.5363,5570.0
2018-09-13 14:45:00,104.49,104.49,104.32,104.43,7935.0,94.5544,94.5544,94.4006,94.5001,7935.0
2018-09-13 14:50:00,104.46,104.46,104.22,104.27,8987.0,94.5273,94.5273,94.3101,94.3553,8987.0
2018-09-13 14:55:00,104.29,104.47,104.26,104.47,6062.0,94.3734,94.5363,94.3463,94.5363,6062.0
2018-09-13 15:00:00,104.47,104.49,104.25,104.27,8290.0,94.5363,94.5544,94.3373,94.3553,8290.0
2018-09-13 15:05:00,104.22,104.23,104.09,104.1,9705.0,94.3101,94.3192,94.1925,94.2015,9705.0
2018-09-13 15:10:00,104.11,104.25,104.06,104.13,12169.0,94.2106,94.3373,94.1653,94.2287,12169.0
2018-09-13 15:15:00,104.13,104.16,104.07,104.12,10092.0,94.2287,94.2558,94.1744,94.2196,10092.0
2018-09-13 15:20:00,104.14,104.19,104.03,104.13,12579.0,94.2377,94.283,94.1382,94.2287,12579.0
2018-09-13 15:25:00,104.12,104.22,104.01,104.11,14869.0,94.2196,94.3101,94.1201,94.2106,14869.0
2018-09-13 15:30:00,104.08,104.17,104.07,104.16,15277.0,94.1834,94.2649,94.1744,94.2558,15277.0
2018-09-13 15:35:00,104.16,104.21,104.1,104.11,15718.0,94.2558,94.3011,94.2015,94.2106,15718.0
2018-09-13 15:40:00,104.1,104.25,104.1,104.16,13712.0,94.2015,94.3373,94.2015,94.2558,13712.0
2018-09-13 15:45:00,104.15,104.22,104.08,104.2,14509.0,94.2468,94.3101,94.1834,94.292,14509.0
2018-09-13 15:50:00,104.19,104.37,104.17,104.26,36478.0,94.283,94.4458,94.2649,94.3463,36478.0
2018-09-13 15:55:00,104.26,104.3,104.1,104.15,86654.0,94.3463,94.3825,94.2015,94.2468,86654.0
2018-09-14 09:30:00,104.5,104.5,104.2,104.2,16009.0,94.5635,94.5635,94.292,94.292,16009.0
2018-09-14 09:35:00,104.31,104.82,104.3,104.72,15240.0,94.3915,94.8531,94.3825,94.7626,15240.0
2018-09-14 09:40:00,104.74,104.99,104.68,104.99,7242.0,94.7807,95.0069,94.7264,95.0069,7242.0
2018-09-14 09:45:00,104.95,105.01,104.65,104.68,11111.0,94.9707,95.025,94.6992,94.7264,11111.0
2018-09-14 09:50:00,104.73,104.82,104.6,104.82,11302.0,94.7716,94.8531,94.654,94.8531,11302.0
2018-09-14 09:55:00,104.8,104.8,104.37,104.49,37215.0,94.835,94.835,94.4458,94.5544,37215.0
2018-09-14 10:00:00,104.48,104.76,104.37,104.37,20636.0,94.5454,94.7988,94.4458,94.4458,20636.0
2018-09-14 10:05:00,104.27,104.38,104.01,104.04,18702.0,94.3553,94.4549,94.1201,94.1472,18702.0
2018-09-14 10:10:00,104.03,104.42,104.03,104.29,11268.0,94.1382,94.4911,94.1382,94.3734,11268.0
2018-09-14 10:15:00,104.3,104.61,104.3,104.49,12540.0,94.3825,94.663,94.3825,94.5544,12540.0
2018-09-14 10:20:00,104.53,104.62,104.39,104.46,12204.0,94.5906,94.6721,94.4639,94.5273,12204.0
2018-09-14 10:25:00,104.44,104.68,104.36,104.55,21434.0,94.5092,94.7264,94.4368,94.6087,21434.0
2018-09-14 10:30:00,104.55,105.06,104.55,104.84,23876.0,94.6087,95.0702,94.6087,94.8712,23876.0
2018-09-14 10:35:00,104.89,105.2,104.89,105.09,21363.0,94.9164,95.1969,94.9164,95.0974,21363.0
2018-09-14 10:40:00,105.04,105.12,104.98,105.05,7905.0,95.0521,95.1245,94.9978,95.0612,7905.0
2018-09-14 10:45:00,105.05,105.14,104.89,105.0,13732.0,95.0612,95.1426,94.9164,95.0159,13732.0
2018-09-14 10:50:00,105.04,105.33,104.98,105.33,23608.0,95.0521,95.3146,94.9978,95.3146,23608.0
2018-09-14 10:55:00,105.39,105.65,105.17,105.2,19246.0,95.3689,95.6041,95.1698,95.1969,19246.0
2018-09-14 11:00:00,105.22,105.23,104.91,105.04,7825.0,95.215,95.2241,94.9345,95.0521,7825.0
2018-09-14 11:05:00,105.06,105.06,104.71,104.92,16268.0,95.0702,95.0702,94.7535,94.9435,16268.0
2018-09-14 11:10:00,104.88,104.9,104.43,104.58,9055.0,94.9073,94.9254,94.5001,94.6359,9055.0
2018-09-14 11:15:00,104.56,104.59,104.38,104.57,9494.0,94.6178,94.6449,94.4549,94.6268,9494.0
2018-09-14 11:20:00,104.55,104.69,104.48,104.66,10276.0,94.6087,94.7354,94.5454,94.7083,10276.0
2018-09-14 11:25:00,104.72,104.72,104.6,104.7,20221.0,94.7626,94.7626,94.654,94.7445,20221.0
2018-09-14 11:30:00,104.71,104.95,104.71,104.9,17576.0,94.7535,94.9707,94.7535,94.9254,17576.0
2018-09-14 11:35:00,104.9,104.93,104.54,104.61,39175.0,94.9254,94.9526,94.5997,94.663,39175.0
2018-09-14 11:40:00,104.6,104.61,104.37,104.41,8190.0,94.654,94.663,94.4458,94.482,8190.0
2018-09-14 11:45:00,104.35,104.55,104.25,104.54,11426.0,94.4277,94.6087,94.3373,94.5997,11426.0
2018-09-14 11:50:00,104.55,104.57,104.27,104.29,9607.0,94.6087,94.6268,94.3553,94.3734,9607.0
2018-09-14 11:55:00,104.3,104.37,104.26,104.34,4881.0,94.3825,94.4458,94.3463,94.4187,4881.0
2018-09-14 12:00:00,104.34,104.37,103.9,104.24,24130.0,94.4187,94.4458,94.0205,94.3282,24130.0
2018-09-14 12:05:00,104.25,104.46,104.11,104.36,12181.0,94.3373,94.5273,94.2106,94.4368,12181.0
2018-09-14 12:10:00,104.41,104.48,104.2,104.46,19384.0,94.482,94.5454,94.292,94.5273,19384.0
2018-09-14 12:15:00,104.48,104.5,104.26,104.33,4788.0,94.5454,94.5635,94.3463,94.4096,4788.0
2018-09-14 12:20:00,104.34,104.37,104.07,104.14,13119.0,94.4187,94.4458,94.1744,94.2377,13119.0
2018-09-14 12:25:00,104.21,104.25,104.09,104.16,4718.0,94.3011,94.3373,94.1925,94.2558,4718.0
2018-09-14 12:30:00,104.19,104.25,104.08,104.12,5979.0,94.283,94.3373,94.1834,94.2196,5979.0
2018-09-14 12:35:00,104.14,104.14,103.94,103.96,3891.0,94.2377,94.2377,94.0567,94.0748,3891.0
2018-09-14 12:40:00,103.93,103.98,103.85,103.98,6700.0,94.0477,94.0929,93.9753,94.0929,6700.0
2018-09-14 12:45:00,103.92,104.1,103.91,104.02,6930.0,94.0386,94.2015,94.0296,94.1291,6930.0
2018-09-14 12:50:00,104.02,104.02,103.93,103.95,2947.0,94.1291,94.1291,94.0477,94.0658,2947.0
2018-09-14 12:55:00,103.9,104.11,103.9,103.99,6360.0,94.0205,94.2106,94.0205,94.102,6360.0
2018-09-14 13:00:00,104.0,104.07,103.99,104.04,1900.0,94.111,94.1744,94.102,94.1472,1900.0
2018-09-14 13:05:00,104.06,104.1,103.91,103.97,8600.0,94.1653,94.2015,94.0296,94.0839,8600.0
2018-09-14 13:10:00,104.0,104.15,103.95,104.13,5404.0,94.111,94.2468,94.0658,94.2287,5404.0
2018-09-14 13:15:00,104.17,104.31,104.14,104.31,4499.0,94.2649,94.3915,94.2377,94.3915,4499.0
2018-09-14 13:20:00,104.34,104.39,104.3,104.3,4400.0,94.4187,94.4639,94.3825,94.3825,4400.0
2018-09-14 13:25:00,104.3,104.37,104.23,104.23,15500.0,94.3825,94.4458,94.3192,94.3192,15500.0
2018-09-14 13:30:00,104.25,104.3,104.21,104.24,5301.0,94.3373,94.3825,94.3011,94.3282,5301.0
2018-09-14 13:35:00,104.29,104.43,104.29,104.43,3793.0,94.3734,94.5001,94.3734,94.5001,3793.0
2018-09-14 13:40:00,104.44,104.52,104.43,104.51,3200.0,94.5092,94.5816,94.5001,94.5725,3200.0
2018-09-14 13:45:00,104.51,104.59,104.4,104.47,8384.0,94.5725,94.6449,94.473,94.5363,8384.0
2018-09-14 13:50:00,104.51,104.54,104.48,104.54,2505.0,94.5725,94.5997,94.5454,94.5997,2505.0
2018-09-14 13:55:00,104.54,104.68,104.53,104.66,7279.0,94.5997,94.7264,94.5906,94.7083,7279.0
2018-09-14 14:00:00,104.69,104.8,104.65,104.71,4500.0,94.7354,94.835,94.6992,94.7535,4500.0
2018-09-14 14:05:00,104.71,104.73,104.62,104.66,4529.0,94.7535,94.7716,94.6721,94.7083,4529.0
2018-09-14 14:10:00,104.65,104.65,104.53,104.55,3830.0,94.6992,94.6992,94.5906,94.6087,3830.0
2018-09-14 14:15:00,104.58,104.65,104.47,104.49,12400.0,94.6359,94.6992,94.5363,94.5544,12400.0
2018-09-14 14:20:00,104.51,104.53,104.45,104.46,4800.0,94.5725,94.5906,94.5182,94.5273,4800.0
2018-09-14 14:25:00,104.51,104.55,104.42,104.42,9400.0,94.5725,94.6087,94.4911,94.4911,9400.0
2018-09-14 14:30:00,104.39,104.39,104.28,104.36,4223.0,94.4639,94.4639,94.3644,94.4368,4223.0
2018-09-14 14:35:00,104.35,104.52,104.33,104.45,18170.0,94.4277,94.5816,94.4096,94.5182,18170.0
2018-09-14 14:40:00,104.45,104.51,104.43,104.44,14107.0,94.5182,94.5725,94.5001,94.5092,14107.0
2018-09-14 14:45:00,104.44,104.57,104.44,104.57,4978.0,94.5092,94.6268,94.5092,94.6268,4978.0
2018-09-14 14:50:00,104.57,104.62,104.51,104.54,9844.0,94.6268,94.6721,94.5725,94.5997,9844.0
2018-09-14 14:55:00,104.53,104.64,104.51,104.56,27099.0,94.5906,94.6902,94.5725,94.6178,27099.0
2018-09-14 15:00:00,104.55,104.62,104.44,104.49,51821.0,94.6087,94.6721,94.5092,94.5544,51821.0
2018-09-14 15:05:00,104.53,104.57,104.41,104.42,5897.0,94.5906,94.6268,94.482,94.4911,5897.0
2018-09-14 15:10:00,104.37,104.56,104.37,104.55,14606.0,94.4458,94.6178,94.4458,94.6087,14606.0
2018-09-14 15:15:00,104.55,104.63,104.5,104.54,10002.0,94.6087,94.6811,94.5635,94.5997,10002.0
2018-09-14 15:20:00,104.51,104.56,104.47,104.51,7813.0,94.5725,94.6178,94.5363,94.5725,7813.0
2018-09-14 15:25:00,104.51,104.52,104.32,104.32,11348.0,94.5725,94.5816,94.4006,94.4006,11348.0
2018-09-14 15:30:00,104.34,104.48,104.34,104.45,9847.0,94.4187,94.5454,94.4187,94.5182,9847.0
2018-09-14 15:35:00,104.47,104.52,104.36,104.45,10622.0,94.5363,94.5816,94.4368,94.5182,10622.0
2018-09-14 15:40:00,104.44,104.54,104.42,104.52,31615.0,94.5092,94.5997,94.4911,94.5816,31615.0
2018-09-14 15:45:00,104.5,104.55,104.42,104.49,22454.0,94.5635,94.6087,94.4911,94.5544,22454.0
2018-09-14 15:50:00,104.49,104.65,104.49,104.57,32783.0,94.5544,94.6992,94.5544,94.6268,32783.0
2018-09-14 15:55:00,104.57,104.64,104.4,104.47,88100.0,94.6268,94.6902,94.473,94.5363,88100.0
2018-09-17 09:30:00,104.56,105.0,104.53,104.61,16576.0,94.6178,95.0159,94.5906,94.663,16576.0
2018-09-17 09:35:00,104.33,104.56,104.27,104.32,9242.0,94.4096,94.6178,94.3553,94.4006,9242.0
2018-09-17 09:40:00,104.33,104.37,103.98,103.99,9609.0,94.4096,94.4458,94.0929,94.102,9609.0
2018-09-17 09:45:00,104.13,104.16,103.86,103.91,26704.0,94.2287,94.2558,93.9843,94.0296,26704.0
2018-09-17 09:50:00,103.97,104.3,103.75,103.75,23266.0,94.0839,94.3825,93.8848,93.8848,23266.0
2018-09-17 09:55:00,103.69,103.84,103.57,103.69,11893.0,93.8305,93.9662,93.7219,93.8305,11893.0
2018-09-17 10:00:00,103.68,103.68,103.3,103.57,11708.0,93.8215,93.8215,93.4776,93.7219,11708.0
2018-09-17 10:05:00,103.57,103.57,102.92,103.18,17952.0,93.7219,93.7219,93.1337,93.369,17952.0
2018-09-17 10:10:00,103.2,103.39,103.09,103.18,11992.0,93.3871,93.559,93.2876,93.369,11992.0
2018-09-17 10:15:00,103.11,103.26,103.02,103.23,7362.0,93.3056,93.4414,93.2242,93.4142,7362.0
2018-09-17 10:20:00,103.31,103.41,103.18,103.18,15351.0,93.4866,93.5771,93.369,93.369,15351.0
2018-09-17 10:25:00,103.18,103.33,103.12,103.32,10239.0,93.369,93.5047,93.3147,93.4957,10239.0
2018-09-17 10:30:00,103.23,103.52,103.23,103.52,3850.0,93.4142,93.6767,93.4142,93.6767,3850.0
2018-09-17 10:35:00,103.57,103.64,103.5,103.64,5005.0,93.7219,93.7853,93.6586,93.7853,5005.0
2018-09-17 10:40:00,103.64,103.92,103.56,103.79,16032.0,93.7853,94.0386,93.7129,93.921,16032.0
2018-09-17 10:45:00,103.8,104.35,103.77,103.99,25884.0,93.93,94.4277,93.9029,94.102,25884.0
2018-09-17 10:50:00,104.01,104.07,103.84,104.03,5600.0,94.1201,94.1744,93.9662,94.1382,5600.0
2018-09-17 10:55:00,103.98,104.3,103.91,104.29,7494.0,94.0929,94.3825,94.0296,94.3734,7494.0
2018-09-17 11:00:00,104.4,104.68,104.33,104.68,15129.0,94.473,94.7264,94.4096,94.7264,15129.0
2018-09-17 11:05:00,104.67,104.73,104.5,104.53,8937.0,94.7173,94.7716,94.5635,94.5906,8937.0
2018-09-17 11:10:00,104.54,104.87,104.51,104.87,13053.0,94.5997,94.8983,94.5725,94.8983,13053.0
2018-09-17 11:15:00,104.89,105.01,104.74,104.75,12416.0,94.9164,95.025,94.7807,94.7897,12416.0
2018-09-17 11:20:00,104.83,104.97,104.77,104.78,9956.0,94.8621,94.9888,94.8078,94.8169,9956.0
2018-09-17 11:25:00,104.74,104.77,104.61,104.66,3078.0,94.7807,94.8078,94.663,94.7083,3078.0
2018-09-17 11:30:00,104.69,104.83,104.69,104.74,3900.0,94.7354,94.8621,94.7354,94.7807,3900.0
2018-09-17 11:35:00,104.71,104.73,104.51,104.53,4700.0,94.7535,94.7716,94.5725,94.5906,4700.0
2018-09-17 11:40:00,104.59,104.81,104.59,104.81,3779.0,94.6449,94.844,94.6449,94.844,3779.0
2018-09-17 11:45:00,104.85,104.92,104.79,104.92,6699.0,94.8802,94.9435,94.8259,94.9435,6699.0
2018-09-17 11:50:00,104.95,105.14,104.95,105.0,18215.0,94.9707,95.1426,94.9707,95.0159,18215.0
2018-09-17 11:55:00,105.01,105.17,104.95,105.13,16831.0,95.025,95.1698,94.9707,95.1336,16831.0
2018-09-17 12:00:00,105.17,105.24,105.01,105.14,4881.0,95.1698,95.2331,95.025,95.1426,4881.0
2018-09-17 12:05:00,105.07,105.14,105.03,105.03,4000.0,95.0793,95.1426,95.0431,95.0431,4000.0
2018-09-17 12:10:00,105.04,105.04,104.89,104.89,2726.0,95.0521,95.0521,94.9164,94.9164,2726.0
2018-09-17 12:15:00,104.9,105.0,104.86,104.9,4800.0,94.9254,95.0159,94.8892,94.9254,4800.0
2018-09-17 12:20:00,104.98,105.05,104.95,105.03,3800.0,94.9978,95.0612,94.9707,95.0431,3800.0
2018-09-17 12:25:00,105.04,105.04,104.88,104.9,3200.0,95.0521,95.0521,94.9073,94.9254,3200.0
2018-09-17 12:30:00,104.89,104.9,104.69,104.69,3409.0,94.9164,94.9254,94.7354,94.7354,3409.0
2018-09-17 12:35:00,104.71,104.79,104.66,104.66,14100.0,94.7535,94.8259,94.7083,94.7083,14100.0
2018-09-17 12:40:00,104.66,104.73,104.63,104.7,6568.0,94.7083,94.7716,94.6811,94.7445,6568.0
2018-09-17 12:45:00,104.73,104.9,104.71,104.9,4600.0,94.7716,94.9254,94.7535,94.9254,4600.0
2018-09-17 12:50:00,104.93,104.95,104.74,104.75,5279.0,94.9526,94.9707,94.7807,94.7897,5279.0
2018-09-17 12:55:00,104.68,104.76,104.57,104.76,4102.0,94.7264,94.7988,94.6268,94.7988,4102.0
2018-09-17 13:00:00,104.78,104.78,104.56,104.57,2500.0,94.8169,94.8169,94.6178,94.6268,2500.0
2018-09-17 13:05:00,104.53,104.63,104.51,104.6,8586.0,94.5906,94.6811,94.5725,94.654,8586.0
2018-09-17 13:10:00,104.57,104.61,104.54,104.54,2439.0,94.6268,94.663,94.5997,94.5997,2439.0
2018-09-17 13:15:00,104.54,104.72,104.53,104.72,4802.0,94.5997,94.7626,94.5906,94.7626,4802.0
2018-09-17 13:20:00,104.72,104.73,104.61,104.62,2500.0,94.7626,94.7716,94.663,94.6721,2500.0
2018-09-17 13:25:00,104.63,104.7,104.6,104.6,9100.0,94.6811,94.7445,94.654,94.654,9100.0
2018-09-17 13:30:00,104.56,104.56,104.45,104.5,5822.0,94.6178,94.6178,94.5182,94.5635,5822.0
2018-09-17 13:35:00,104.44,104.54,104.44,104.54,1708.0,94.5092,94.5997,94.5092,94.5997,1708.0
2018-09-17 13:40:00,104.56,104.69,104.55,104.69,14386.0,94.6178,94.7354,94.6087,94.7354,14386.0
2018-09-17 13:45:00,104.7,104.73,104.66,104.71,3535.0,94.7445,94.7716,94.7083,94.7535,3535.0
2018-09-17 13:50:00,104.65,104.88,104.64,104.88,2884.0,94.6992,94.9073,94.6902,94.9073,2884.0
2018-09-17 13:55:00,104.88,104.91,104.74,104.83,19801.0,94.9073,94.9345,94.7807,94.8621,19801.0
2018-09-17 14:00:00,104.76,104.87,104.76,104.84,4256.0,94.7988,94.8983,94.7988,94.8712,4256.0
2018-09-17 14:05:00,104.82,104.9,104.79,104.88,4796.0,94.8531,94.9254,94.8259,94.9073,4796.0
2018-09-17 14:10:00,104.89,104.93,104.83,104.9,20748.0,94.9164,94.9526,94.8621,94.9254,20748.0
2018-09-17 14:15:00,104.9,105.08,104.9,105.02,18100.0,94.9254,95.0883,94.9254,95.034,18100.0
2018-09-17 14:20:00,105.01,105.1,104.99,105.02,7160.0,95.025,95.1064,95.0069,95.034,7160.0
2018-09-17 14:25:00,105.04,105.09,104.99,105.01,3306.0,95.0521,95.0974,95.0069,95.025,3306.0
2018-09-17 14:30:00,104.98,105.03,104.97,105.03,3837.0,94.9978,95.0431,94.9888,95.0431,3837.0
2018-09-17 14:35:00,105.02,105.04,104.91,104.96,12588.0,95.034,95.0521,94.9345,94.9797,12588.0
2018-09-17 14:40:00,104.95,104.98,104.86,104.86,6875.0,94.9707,94.9978,94.8892,94.8892,6875.0
2018-09-17 14:45:00,104.88,104.88,104.74,104.74,4107.0,94.9073,94.9073,94.7807,94.7807,4107.0
2018-09-17 14:50:00,104.74,104.74,104.41,104.49,16700.0,94.7807,94.7807,94.482,94.5544,16700.0
2018-09-17 14:55:00,104.45,104.55,104.3,104.36,8583.0,94.5182,94.6087,94.3825,94.4368,8583.0
2018-09-17 15:00:00,104.38,104.4,104.14,104.15,11075.0,94.4549,94.473,94.2377,94.2468,11075.0
2018-09-17 15:05:00,104.15,104.16,104.0,104.01,17943.0,94.2468,94.2558,94.111,94.1201,17943.0
2018-09-17 15:10:00,104.0,104.2,104.0,104.12,12916.0,94.111,94.292,94.111,94.2196,12916.0
2018-09-17 15:15:00,104.1,104.1,103.85,103.85,16293.0,94.2015,94.2015,93.9753,93.9753,16293.0
2018-09-17 15:20:00,103.84,103.89,103.77,103.89,10953.0,93.9662,94.0115,93.9029,94.0115,10953.0
2018-09-17 15:25:00,103.9,103.92,103.74,103.74,6355.0,94.0205,94.0386,93.8757,93.8757,6355.0
2018-09-17 15:30:00,103.79,103.83,103.69,103.69,13984.0,93.921,93.9572,93.8305,93.8305,13984.0
2018-09-17 15:35:00,103.69,103.73,103.53,103.55,16531.0,93.8305,93.8667,93.6857,93.7038,16531.0
2018-09-17 15:40:00,103.57,103.59,103.43,103.57,17906.0,93.7219,93.74,93.5952,93.7219,17906.0
2018-09-17 15:45:00,103.57,103.61,103.53,103.54,16195.0,93.7219,93.7581,93.6857,93.6948,16195.0
2018-09-17 15:50:00,103.53,103.53,103.13,103.15,75296.0,93.6857,93.6857,93.3237,93.3418,75296.0
2018-09-17 15:55:00,103.19,103.29,103.03,103.26,97480.0,93.378,93.4685,93.2333,93.4414,97480.0
2018-09-18 09:30:00,103.7,104.54,103.51,104.54,41380.0,93.8395,94.5997,93.6676,94.5997,41380.0
2018-09-18 09:35:00,104.57,104.64,103.94,104.07,6846.0,94.6268,94.6902,94.0567,94.1744,6846.0
2018-09-18 09:40:00,103.99,104.0,103.68,103.89,4674.0,94.102,94.111,93.8215,94.0115,4674.0
2018-09-18 09:45:00,103.91,104.19,103.84,104.03,14413.0,94.0296,94.283,93.9662,94.1382,14413.0
2018-09-18 09:50:00,103.93,103.99,103.43,103.53,9925.0,94.0477,94.102,93.5952,93.6857,9925.0
2018-09-18 09:55:00,103.54,103.58,103.46,103.46,5137.0,93.6948,93.731,93.6224,93.6224,5137.0
2018-09-18 10:00:00,103.53,103.61,103.33,103.42,11202.0,93.6857,93.7581,93.5047,93.5862,11202.0
2018-09-18 10:05:00,103.44,103.52,103.13,103.31,14224.0,93.6043,93.6767,93.3237,93.4866,14224.0
2018-09-18 10:10:00,103.3,103.53,103.24,103.46,20607.0,93.4776,93.6857,93.4233,93.6224,20607.0
2018-09-18 10:15:00,103.52,103.57,103.44,103.55,27442.0,93.6767,93.7219,93.6043,93.7038,27442.0
2018-09-18 10:20:00,103.58,103.6,103.41,103.42,34010.0,93.731,93.7491,93.5771,93.5862,34010.0
2018-09-18 10:25:00,103.41,103.52,103.38,103.42,7676.0,93.5771,93.6767,93.55,93.5862,7676.0
2018-09-18 10:30:00,103.41,103.41,103.18,103.21,7229.0,93.5771,93.5771,93.369,93.3961,7229.0
2018-09-18 10:35:00,103.24,103.48,103.24,103.48,4462.0,93.4233,93.6405,93.4233,93.6405,4462.0
2018-09-18 10:40:00,103.48,103.67,103.39,103.67,14751.0,93.6405,93.8124,93.559,93.8124,14751.0
2018-09-18 10:45:00,103.67,103.84,103.64,103.68,6699.0,93.8124,93.9662,93.7853,93.8215,6699.0
2018-09-18 10:50:00,103.73,103.78,103.57,103.57,11177.0,93.8667,93.9119,93.7219,93.7219,11177.0
2018-09-18 10:55:00,103.58,103.68,103.55,103.68,10073.0,93.731,93.8215,93.7038,93.8215,10073.0
2018-09-18 11:00:00,103.69,103.79,103.46,103.55,11746.0,93.8305,93.921,93.6224,93.7038,11746.0
2018-09-18 11:05:00,103.51,103.56,103.46,103.49,9943.0,93.6676,93.7129,93.6224,93.6495,9943.0
2018-09-18 11:10:00,103.47,103.59,103.41,103.58,6085.0,93.6314,93.74,93.5771,93.731,6085.0
2018-09-18 11:15:00,103.57,103.62,103.53,103.53,4289.0,93.7219,93.7672,93.6857,93.6857,4289.0
2018-09-18 11:20:00,103.59,103.72,103.56,103.66,6898.0,93.74,93.8576,93.7129,93.8034,6898.0
2018-09-18 11:25:00,103.66,103.74,103.64,103.74,4382.0,93.8034,93.8757,93.7853,93.8757,4382.0
2018-09-18 11:30:00,103.68,103.69,103.54,103.61,5968.0,93.8215,93.8305,93.6948,93.7581,5968.0
2018-09-18 11:35:00,103.62,103.64,103.53,103.57,3693.0,93.7672,93.7853,93.6857,93.7219,3693.0
2018-09-18 11:40:00,103.53,103.58,103.44,103.57,29708.0,93.6857,93.731,93.6043,93.7219,29708.0
2018-09-18 11:45:00,103.57,103.68,103.51,103.51,7219.0,93.7219,93.8215,93.6676,93.6676,7219.0
2018-09-18 11:50:00,103.51,103.67,103.43,103.65,11815.0,93.6676,93.8124,93.5952,93.7943,11815.0
2018-09-18 11:55:00,103.65,103.73,103.58,103.6,6976.0,93.7943,93.8667,93.731,93.7491,6976.0
2018-09-18 12:00:00,103.62,103.75,103.62,103.73,4416.0,93.7672,93.8848,93.7672,93.8667,4416.0
2018-09-18 12:05:00,103.73,103.79,103.7,103.78,7010.0,93.8667,93.921,93.8395,93.9119,7010.0
2018-09-18 12:10:00,103.79,103.79,103.66,103.71,3725.0,93.921,93.921,93.8034,93.8486,3725.0
2018-09-18 12:15:00,103.65,103.65,103.49,103.57,7417.0,93.7943,93.7943,93.6495,93.7219,7417.0
2018-09-18 12:20:00,103.56,103.6,103.44,103.45,4509.0,93.7129,93.7491,93.6043,93.6133,4509.0
2018-09-18 12:25:00,103.47,103.5,103.3,103.31,12634.0,93.6314,93.6586,93.4776,93.4866,12634.0
2018-09-18 12:30:00,103.31,103.48,103.31,103.43,4348.0,93.4866,93.6405,93.4866,93.5952,4348.0
2018-09-18 12:35:00,103.44,103.47,103.41,103.43,4551.0,93.6043,93.6314,93.5771,93.5952,4551.0
2018-09-18 12:40:00,103.47,103.52,103.37,103.42,5823.0,93.6314,93.6767,93.5409,93.5862,5823.0
2018-09-18 12:45:00,103.38,103.47,103.38,103.38,4300.0,93.55,93.6314,93.55,93.55,4300.0
2018-09-18 12:50:00,103.36,103.42,103.28,103.3,8575.0,93.5319,93.5862,93.4595,93.4776,8575.0
2018-09-18 12:55:00,103.33,103.42,103.32,103.42,9088.0,93.5047,93.5862,93.4957,93.5862,9088.0
2018-09-18 13:00:00,103.43,103.55,103.4,103.48,6698.0,93.5952,93.7038,93.5681,93.6405,6698.0
2018-09-18 13:05:00,103.48,103.52,103.42,103.46,4792.0,93.6405,93.6767,93.5862,93.6224,4792.0
2018-09-18 13:10:00,103.48,103.48,103.37,103.38,8867.0,93.6405,93.6405,93.5409,93.55,8867.0
2018-09-18 13:15:00,103.4,103.42,103.29,103.32,13724.0,93.5681,93.5862,93.4685,93.4957,13724.0
2018-09-18 13:20:00,103.29,103.3,103.15,103.15,10310.0,93.4685,93.4776,93.3418,93.3418,10310.0
2018-09-18 13:25:00,103.16,103.16,102.97,103.06,10640.0,93.3509,93.3509,93.179,93.2604,10640.0
2018-09-18 13:30:00,103.09,103.2,103.04,103.12,8978.0,93.2876,93.3871,93.2423,93.3147,8978.0
2018-09-18 13:35:00,103.08,103.15,103.05,103.13,9232.0,93.2785,93.3418,93.2514,93.3237,9232.0
2018-09-18 13:40:00,103.14,103.2,103.04,103.15,9639.0,93.3328,93.3871,93.2423,93.3418,9639.0
2018-09-18 13:45:00,103.12,103.15,103.05,103.15,10033.0,93.3147,93.3418,93.2514,93.3418,10033.0
2018-09-18 13:50:00,103.16,103.21,103.09,103.15,49169.0,93.3509,93.3961,93.2876,93.3418,49169.0
2018-09-18 13:55:00,103.17,103.31,103.16,103.29,47764.0,93.3599,93.4866,93.3509,93.4685,47764.0
2018-09-18 14:00:00,103.3,103.62,103.3,103.59,6450.0,93.4776,93.7672,93.4776,93.74,6450.0
2018-09-18 14:05:00,103.58,103.73,103.54,103.73,9361.0,93.731,93.8667,93.6948,93.8667,9361.0
2018-09-18 14:10:00,103.71,103.95,103.71,103.95,14914.0,93.8486,94.0658,93.8486,94.0658,14914.0
2018-09-18 14:15:00,103.93,104.21,103.92,104.14,13144.0,94.0477,94.3011,94.0386,94.2377,13144.0
2018-09-18 14:20:00,104.14,104.14,103.87,103.9,11835.0,94.2377,94.2377,93.9934,94.0205,11835.0
2018-09-18 14:25:00,103.91,104.02,103.83,104.01,9305.0,94.0296,94.1291,93.9572,94.1201,9305.0
2018-09-18 14:30:00,103.98,104.11,103.95,104.07,9300.0,94.0929,94.2106,94.0658,94.1744,9300.0
2018-09-18 14:35:00,104.09,104.15,103.88,104.0,13160.0,94.1925,94.2468,94.0024,94.111,13160.0
2018-09-18 14:40:00,103.99,104.03,103.91,103.98,12640.0,94.102,94.1382,94.0296,94.0929,12640.0
2018-09-18 14:45:00,103.98,103.98,103.82,103.83,5104.0,94.0929,94.0929,93.9481,93.9572,5104.0
2018-09-18 14:50:00,103.83,103.83,103.75,103.77,7200.0,93.9572,93.9572,93.8848,93.9029,7200.0
2018-09-18 14:55:00,103.78,103.78,103.54,103.55,7800.0,93.9119,93.9119,93.6948,93.7038,7800.0
2018-09-18 15:00:00,103.59,103.69,103.51,103.65,9905.0,93.74,93.8305,93.6676,93.7943,9905.0
2018-09-18 15:05:00,103.66,103.71,103.65,103.71,6673.0,93.8034,93.8486,93.7943,93.8486,6673.0
2018-09-18 15:10:00,103.73,103.73,103.61,103.62,10875.0,93.8667,93.8667,93.7581,93.7672,10875.0
2018-09-18 15:15:00,103.63,103.67,103.61,103.61,26960.0,93.7762,93.8124,93.7581,93.7581,26960.0
2018-09-18 15:20:00,103.62,103.73,103.61,103.73,12717.0,93.7672,93.8667,93.7581,93.8667,12717.0
2018-09-18 15:25:00,103.76,103.79,103.67,103.69,9891.0,93.8938,93.921,93.8124,93.8305,9891.0
2018-09-18 15:30:00,103.69,103.71,103.62,103.64,14626.0,93.8305,93.8486,93.7672,93.7853,14626.0
2018-09-18 15:35:00,103.65,103.71,103.61,103.7,26958.0,93.7943,93.8486,93.7581,93.8395,26958.0
2018-09-18 15:40:00,103.71,103.73,103.68,103.7,9378.0,93.8486,93.8667,93.8215,93.8395,9378.0
2018-09-18 15:45:00,103.69,103.78,103.57,103.57,44418.0,93.8305,93.9119,93.7219,93.7219,44418.0
2018-09-18 15:50:00,103.56,103.61,103.52,103.6,39475.0,93.7129,93.7581,93.6767,93.7491,39475.0
2018-09-18 15:55:00,103.61,103.67,103.52,103.57,81706.0,93.7581,93.8124,93.6767,93.7219,81706.0
2018-09-19 09:30:00,103.8,104.02,103.52,103.59,17438.0,93.93,94.1291,93.6767,93.74,17438.0
2018-09-19 09:35:00,103.6,103.64,103.04,103.35,9717.0,93.7491,93.7853,93.2423,93.5228,9717.0
2018-09-19 09:40:00,103.23,103.35,102.97,102.97,9164.0,93.4142,93.5228,93.179,93.179,9164.0
2018-09-19 09:45:00,103.05,103.42,102.98,103.32,15086.0,93.2514,93.5862,93.188,93.4957,15086.0
2018-09-19 09:50:00,103.28,103.51,103.23,103.24,22483.0,93.4595,93.6676,93.4142,93.4233,22483.0
2018-09-19 09:55:00,103.22,103.28,102.98,103.17,20435.0,93.4052,93.4595,93.188,93.3599,20435.0
2018-09-19 10:00:00,103.2,103.3,102.94,103.23,17570.0,93.3871,93.4776,93.1518,93.4142,17570.0
2018-09-19 10:05:00,103.3,103.3,102.98,102.98,5800.0,93.4776,93.4776,93.188,93.188,5800.0
2018-09-19 10:10:00,102.97,103.02,102.6,102.6,18816.0,93.179,93.2242,92.8441,92.8441,18816.0
2018-09-19 10:15:00,102.57,102.72,102.42,102.57,25985.0,92.817,92.9527,92.6813,92.817,25985.0
2018-09-19 10:20:00,102.62,102.81,102.45,102.81,8567.0,92.8622,93.0342,92.7084,93.0342,8567.0
2018-09-19 10:25:00,102.85,102.93,102.68,102.79,4855.0,93.0704,93.1428,92.9165,93.0161,4855.0
2018-09-19 10:30:00,102.75,102.92,102.75,102.85,7662.0,92.9799,93.1337,92.9799,93.0704,7662.0
2018-09-19 10:35:00,102.81,103.02,102.81,103.0,13053.0,93.0342,93.2242,93.0342,93.2061,13053.0
2018-09-19 10:40:00,102.97,103.02,102.92,103.01,6965.0,93.179,93.2242,93.1337,93.2152,6965.0
2018-09-19 10:45:00,103.0,103.04,102.87,103.0,14577.0,93.2061,93.2423,93.0885,93.2061,14577.0
2018-09-19 10:50:00,103.05,103.05,102.85,102.99,12046.0,93.2514,93.2514,93.0704,93.1971,12046.0
2018-09-19 10:55:00,102.97,103.0,102.82,102.95,5015.0,93.179,93.2061,93.0432,93.1609,5015.0
2018-09-19 11:00:00,102.98,103.07,102.88,103.02,8795.0,93.188,93.2695,93.0975,93.2242,8795.0
2018-09-19 11:05:00,103.02,103.22,103.02,103.22,19197.0,93.2242,93.4052,93.2242,93.4052,19197.0
2018-09-19 11:10:00,103.22,103.3,103.13,103.14,4138.0,93.4052,93.4776,93.3237,93.3328,4138.0
2018-09-19 11:15:00,103.13,103.2,102.92,102.93,8131.0,93.3237,93.3871,93.1337,93.1428,8131.0
2018-09-19 11:20:00,103.0,103.13,102.89,102.93,6114.0,93.2061,93.3237,93.1066,93.1428,6114.0
2018-09-19 11:25:00,102.95,103.09,102.87,103.08,4858.0,93.1609,93.2876,93.0885,93.2785,4858.0
2018-09-19 11:30:00,103.0,103.1,102.94,103.02,14655.0,93.2061,93.2966,93.1518,93.2242,14655.0
2018-09-19 11:35:00,103.05,103.05,102.94,103.02,4766.0,93.2514,93.2514,93.1518,93.2242,4766.0
2018-09-19 11:40:00,103.02,103.02,102.86,102.98,6645.0,93.2242,93.2242,93.0794,93.188,6645.0
2018-09-19 11:45:00,102.99,103.02,102.89,103.02,6800.0,93.1971,93.2242,93.1066,93.2242,6800.0
2018-09-19 11:50:00,103.0,103.07,102.9,102.91,4556.0,93.2061,93.2695,93.1156,93.1247,4556.0
2018-09-19 11:55:00,103.0,103.02,102.91,102.96,14100.0,93.2061,93.2242,93.1247,93.1699,14100.0
2018-09-19 12:00:00,102.93,103.0,102.82,102.86,21391.0,93.1428,93.2061,93.0432,93.0794,21391.0
2018-09-19 12:05:00,102.81,102.87,102.72,102.84,5800.0,93.0342,93.0885,92.9527,93.0613,5800.0
2018-09-19 12:10:00,102.81,102.9,102.78,102.81,3307.0,93.0342,93.1156,93.007,93.0342,3307.0
2018-09-19 12:15:00,102.8,102.83,102.6,102.72,5800.0,93.0251,93.0523,92.8441,92.9527,5800.0
2018-09-19 12:20:00,102.7,102.73,102.56,102.56,6076.0,92.9346,92.9618,92.8079,92.8079,6076.0
2018-09-19 12:25:00,102.53,102.53,102.42,102.43,3100.0,92.7808,92.7808,92.6813,92.6903,3100.0
2018-09-19 12:30:00,102.48,102.59,102.45,102.46,10639.0,92.7356,92.8351,92.7084,92.7175,10639.0
2018-09-19 12:35:00,102.46,102.5,102.26,102.26,8361.0,92.7175,92.7537,92.5365,92.5365,8361.0
2018-09-19 12:40:00,102.27,102.38,102.2,102.37,8874.0,92.5455,92.6451,92.4822,92.636,8874.0
2018-09-19 12:45:00,102.37,102.4,102.3,102.39,7700.0,92.636,92.6632,92.5727,92.6541,7700.0
2018-09-19 12:50:00,102.4,102.4,102.27,102.31,5811.0,92.6632,92.6632,92.5455,92.5817,5811.0
2018-09-19 12:55:00,102.31,102.34,102.12,102.16,15806.0,92.5817,92.6089,92.4098,92.446,15806.0
2018-09-19 13:00:00,102.16,102.17,101.92,102.02,27759.0,92.446,92.455,92.2288,92.3193,27759.0
2018-09-19 13:05:00,102.09,102.38,102.08,102.22,9632.0,92.3826,92.6451,92.3736,92.5003,9632.0
2018-09-19 13:10:00,102.22,102.34,102.09,102.33,7400.0,92.5003,92.6089,92.3826,92.5998,7400.0
2018-09-19 13:15:00,102.35,102.46,102.28,102.28,4609.0,92.6179,92.7175,92.5546,92.5546,4609.0
2018-09-19 13:20:00,102.24,102.27,102.08,102.13,9427.0,92.5184,92.5455,92.3736,92.4188,9427.0
2018-09-19 13:25:00,102.14,102.15,101.98,102.14,71375.0,92.4279,92.4369,92.2831,92.4279,71375.0
2018-09-19 13:30:00,102.07,102.25,102.07,102.14,6788.0,92.3645,92.5274,92.3645,92.4279,6788.0
2018-09-19 13:35:00,102.15,102.21,102.09,102.15,6695.0,92.4369,92.4912,92.3826,92.4369,6695.0
2018-09-19 13:40:00,102.17,102.23,102.14,102.21,4190.0,92.455,92.5093,92.4279,92.4912,4190.0
2018-09-19 13:45:00,102.21,102.23,102.16,102.17,5400.0,92.4912,92.5093,92.446,92.455,5400.0
2018-09-19 13:50:00,102.21,102.41,102.21,102.41,11300.0,92.4912,92.6722,92.4912,92.6722,11300.0
2018-09-19 13:55:00,102.38,102.42,102.31,102.4,5574.0,92.6451,92.6813,92.5817,92.6632,5574.0
2018-09-19 14:00:00,102.37,102.51,102.35,102.42,8046.0,92.636,92.7627,92.6179,92.6813,8046.0
2018-09-19 14:05:00,102.39,102.43,102.31,102.39,31652.0,92.6541,92.6903,92.5817,92.6541,31652.0
2018-09-19 14:10:00,102.37,102.39,102.2,102.33,27574.0,92.636,92.6541,92.4822,92.5998,27574.0
2018-09-19 14:15:00,102.34,102.53,102.3,102.43,26998.0,92.6089,92.7808,92.5727,92.6903,26998.0
2018-09-19 14:20:00,102.44,102.48,102.43,102.48,5771.0,92.6994,92.7356,92.6903,92.7356,5771.0
2018-09-19 14:25:00,102.48,102.53,102.45,102.45,4310.0,92.7356,92.7808,92.7084,92.7084,4310.0
2018-09-19 14:30:00,102.47,102.49,102.46,102.46,9040.0,92.7265,92.7446,92.7175,92.7175,9040.0
2018-09-19 14:35:00,102.47,102.58,102.46,102.52,12264.0,92.7265,92.826,92.7175,92.7718,12264.0
2018-09-19 14:40:00,102.54,102.58,102.53,102.57,4236.0,92.7898,92.826,92.7808,92.817,4236.0
2018-09-19 14:45:00,102.55,102.64,102.55,102.63,15772.0,92.7989,92.8803,92.7989,92.8713,15772.0
2018-09-19 14:50:00,102.63,102.71,102.6,102.6,9099.0,92.8713,92.9437,92.8441,92.8441,9099.0
2018-09-19 14:55:00,102.61,102.73,102.6,102.73,6129.0,92.8532,92.9618,92.8441,92.9618,6129.0
2018-09-19 15:00:00,102.73,102.75,102.63,102.63,17048.0,92.9618,92.9799,92.8713,92.8713,17048.0
2018-09-19 15:05:00,102.64,102.65,102.52,102.54,22607.0,92.8803,92.8894,92.7718,92.7898,22607.0
2018-09-19 15:10:00,102.53,102.57,102.42,102.47,21573.0,92.7808,92.817,92.6813,92.7265,21573.0
2018-09-19 15:15:00,102.46,102.54,102.41,102.43,10750.0,92.7175,92.7898,92.6722,92.6903,10750.0
2018-09-19 15:20:00,102.44,102.64,102.43,102.6,9437.0,92.6994,92.8803,92.6903,92.8441,9437.0
2018-09-19 15:25:00,102.59,102.63,102.56,102.59,9479.0,92.8351,92.8713,92.8079,92.8351,9479.0
2018-09-19 15:30:00,102.59,102.69,102.59,102.64,11248.0,92.8351,92.9256,92.8351,92.8803,11248.0
2018-09-19 15:35:00,102.66,102.72,102.64,102.65,26116.0,92.8984,92.9527,92.8803,92.8894,26116.0
2018-09-19 15:40:00,102.65,102.69,102.57,102.62,21778.0,92.8894,92.9256,92.817,92.8622,21778.0
2018-09-19 15:45:00,102.62,102.65,102.51,102.53,47187.0,92.8622,92.8894,92.7627,92.7808,47187.0
2018-09-19 15:50:00,102.54,102.7,102.41,102.67,65637.0,92.7898,92.9346,92.6722,92.9075,65637.0
2018-09-19 15:55:00,102.68,102.68,102.0,102.45,180073.0,92.9165,92.9165,92.3012,92.7084,180073.0
2018-09-20 09:30:00,103.33,103.78,103.21,103.45,51835.0,93.5047,93.9119,93.3961,93.6133,51835.0
2018-09-20 09:35:00,103.37,103.61,103.25,103.45,27985.0,93.5409,93.7581,93.4323,93.6133,27985.0
2018-09-20 09:40:00,103.42,103.52,103.33,103.37,32824.0,93.5862,93.6767,93.5047,93.5409,32824.0
2018-09-20 09:45:00,103.41,103.56,103.29,103.56,16430.0,93.5771,93.7129,93.4685,93.7129,16430.0
2018-09-20 09:50:00,103.52,103.59,103.23,103.48,19649.0,93.6767,93.74,93.4142,93.6405,19649.0
2018-09-20 09:55:00,103.46,103.63,103.46,103.49,17474.0,93.6224,93.7762,93.6224,93.6495,17474.0
2018-09-20 10:00:00,103.45,103.71,103.45,103.59,29532.0,93.6133,93.8486,93.6133,93.74,29532.0
2018-09-20 10:05:00,103.58,103.69,103.39,103.45,26563.0,93.731,93.8305,93.559,93.6133,26563.0
2018-09-20 10:10:00,103.47,103.75,103.44,103.73,14825.0,93.6314,93.8848,93.6043,93.8667,14825.0
2018-09-20 10:15:00,103.73,103.75,103.57,103.71,71493.0,93.8667,93.8848,93.7219,93.8486,71493.0
2018-09-20 10:20:00,103.73,103.9,103.71,103.8,49215.0,93.8667,94.0205,93.8486,93.93,49215.0
2018-09-20 10:25:00,103.78,103.84,103.71,103.8,20899.0,93.9119,93.9662,93.8486,93.93,20899.0
2018-09-20 10:30:00,103.8,103.81,103.66,103.79,32296.0,93.93,93.9391,93.8034,93.921,32296.0
2018-09-20 10:35:00,103.78,103.96,103.68,103.72,30148.0,93.9119,94.0748,93.8215,93.8576,30148.0
2018-09-20 10:40:00,103.76,103.93,103.76,103.79,29555.0,93.8938,94.0477,93.8938,93.921,29555.0
2018-09-20 10:45:00,103.78,103.82,103.63,103.7,17753.0,93.9119,93.9481,93.7762,93.8395,17753.0
2018-09-20 10:50:00,103.7,103.79,103.5,103.56,19834.0,93.8395,93.921,93.6586,93.7129,19834.0
2018-09-20 10:55:00,103.54,103.63,103.47,103.61,13500.0,93.6948,93.7762,93.6314,93.7581,13500.0
2018-09-20 11:00:00,103.61,103.67,103.54,103.61,22177.0,93.7581,93.8124,93.6948,93.7581,22177.0
2018-09-20 11:05:00,103.64,103.64,103.5,103.58,27591.0,93.7853,93.7853,93.6586,93.731,27591.0
2018-09-20 11:10:00,103.57,103.61,103.47,103.54,14442.0,93.7219,93.7581,93.6314,93.6948,14442.0
2018-09-20 11:15:00,103.52,103.72,103.5,103.57,24378.0,93.6767,93.8576,93.6586,93.7219,24378.0
2018-09-20 11:20:00,103.61,103.75,103.6,103.71,10840.0,93.7581,93.8848,93.7491,93.8486,10840.0
2018-09-20 11:25:00,103.7,103.75,103.63,103.73,15256.0,93.8395,93.8848,93.7762,93.8667,15256.0
2018-09-20 11:30:00,103.71,103.77,103.69,103.71,20811.0,93.8486,93.9029,93.8305,93.8486,20811.0
2018-09-20 11:35:00,103.7,103.73,103.66,103.71,13207.0,93.8395,93.8667,93.8034,93.8486,13207.0
2018-09-20 11:40:00,103.71,103.85,103.67,103.84,34348.0,93.8486,93.9753,93.8124,93.9662,34348.0
2018-09-20 11:45:00,103.84,104.18,103.84,104.06,21509.0,93.9662,94.2739,93.9662,94.1653,21509.0
2018-09-20 11:50:00,104.06,104.23,104.05,104.11,9400.0,94.1653,94.3192,94.1563,94.2106,9400.0
2018-09-20 11:55:00,104.13,104.2,104.04,104.17,10700.0,94.2287,94.292,94.1472,94.2649,10700.0
2018-09-20 12:00:00,104.19,104.19,103.99,104.02,9803.0,94.283,94.283,94.102,94.1291,9803.0
2018-09-20 12:05:00,104.05,104.08,103.95,104.07,5900.0,94.1563,94.1834,94.0658,94.1744,5900.0
2018-09-20 12:10:00,104.06,104.06,103.93,103.95,16000.0,94.1653,94.1653,94.0477,94.0658,16000.0
2018-09-20 12:15:00,103.98,103.99,103.86,103.88,27659.0,94.0929,94.102,93.9843,94.0024,27659.0
2018-09-20 12:20:00,103.89,104.02,103.83,104.02,43240.0,94.0115,94.1291,93.9572,94.1291,43240.0
2018-09-20 12:25:00,103.99,104.03,103.93,103.98,6900.0,94.102,94.1382,94.0477,94.0929,6900.0
2018-09-20 12:30:00,103.99,104.06,103.96,104.05,5000.0,94.102,94.1653,94.0748,94.1563,5000.0
2018-09-20 12:35:00,104.08,104.1,103.93,104.0,38036.0,94.1834,94.2015,94.0477,94.111,38036.0
2018-09-20 12:40:00,104.02,104.09,103.89,104.06,70403.0,94.1291,94.1925,94.0115,94.1653,70403.0
2018-09-20 12:45:00,104.05,104.23,103.99,104.22,80427.0,94.1563,94.3192,94.102,94.3101,80427.0
2018-09-20 12:50:00,104.24,104.5,104.24,104.46,56136.0,94.3282,94.5635,94.3282,94.5273,56136.0
2018-09-20 12:55:00,104.47,104.58,104.45,104.49,17750.0,94.5363,94.6359,94.5182,94.5544,17750.0
2018-09-20 13:00:00,104.5,104.62,104.46,104.48,67508.0,94.5635,94.6721,94.5273,94.5454,67508.0
2018-09-20 13:05:00,104.47,104.47,104.33,104.37,9137.0,94.5363,94.5363,94.4096,94.4458,9137.0
2018-09-20 13:10:00,104.35,104.46,104.32,104.46,7565.0,94.4277,94.5273,94.4006,94.5273,7565.0
2018-09-20 13:15:00,104.43,104.54,104.42,104.44,11106.0,94.5001,94.5997,94.4911,94.5092,11106.0
2018-09-20 13:20:00,104.46,104.47,104.25,104.27,12411.0,94.5273,94.5363,94.3373,94.3553,12411.0
2018-09-20 13:25:00,104.28,104.32,104.2,104.2,11642.0,94.3644,94.4006,94.292,94.292,11642.0
2018-09-20 13:30:00,104.22,104.44,104.21,104.39,12099.0,94.3101,94.5092,94.3011,94.4639,12099.0
2018-09-20 13:35:00,104.37,104.45,104.32,104.32,9485.0,94.4458,94.5182,94.4006,94.4006,9485.0
2018-09-20 13:40:00,104.32,104.32,104.21,104.21,7800.0,94.4006,94.4006,94.3011,94.3011,7800.0
2018-09-20 13:45:00,104.2,104.22,104.06,104.16,11227.0,94.292,94.3101,94.1653,94.2558,11227.0
2018-09-20 13:50:00,104.19,104.21,104.11,104.12,7917.0,94.283,94.3011,94.2106,94.2196,7917.0
2018-09-20 13:55:00,104.13,104.19,104.12,104.13,4330.0,94.2287,94.283,94.2196,94.2287,4330.0
2018-09-20 14:00:00,104.13,104.15,103.87,103.87,16535.0,94.2287,94.2468,93.9934,93.9934,16535.0
2018-09-20 14:05:00,103.9,103.9,103.49,103.66,27473.0,94.0205,94.0205,93.6495,93.8034,27473.0
2018-09-20 14:10:00,103.58,103.66,103.36,103.56,17298.0,93.731,93.8034,93.5319,93.7129,17298.0
2018-09-20 14:15:00,103.62,103.74,103.62,103.74,5793.0,93.7672,93.8757,93.7672,93.8757,5793.0
2018-09-20 14:20:00,103.72,103.74,103.3,103.3,10839.0,93.8576,93.8757,93.4776,93.4776,10839.0
2018-09-20 14:25:00,103.3,103.34,103.05,103.18,15757.0,93.4776,93.5138,93.2514,93.369,15757.0
2018-09-20 14:30:00,103.17,103.48,103.16,103.48,15700.0,93.3599,93.6405,93.3509,93.6405,15700.0
2018-09-20 14:35:00,103.54,103.61,103.37,103.57,11670.0,93.6948,93.7581,93.5409,93.7219,11670.0
2018-09-20 14:40:00,103.57,103.64,103.45,103.6,15044.0,93.7219,93.7853,93.6133,93.7491,15044.0
2018-09-20 14:45:00,103.62,103.76,103.62,103.7,10616.0,93.7672,93.8938,93.7672,93.8395,10616.0
2018-09-20 14:50:00,103.69,103.69,103.53,103.56,10548.0,93.8305,93.8305,93.6857,93.7129,10548.0
2018-09-20 14:55:00,103.55,103.66,103.49,103.63,15517.0,93.7038,93.8034,93.6495,93.7762,15517.0
2018-09-20 15:00:00,103.65,103.71,103.6,103.68,14781.0,93.7943,93.8486,93.7491,93.8215,14781.0
2018-09-20 15:05:00,103.7,103.8,103.69,103.77,12967.0,93.8395,93.93,93.8305,93.9029,12967.0
2018-09-20 15:10:00,103.78,103.88,103.77,103.8,11032.0,93.9119,94.0024,93.9029,93.93,11032.0
2018-09-20 15:15:00,103.77,103.87,103.77,103.79,14555.0,93.9029,93.9934,93.9029,93.921,14555.0
2018-09-20 15:20:00,103.77,103.83,103.72,103.8,14249.0,93.9029,93.9572,93.8576,93.93,14249.0
2018-09-20 15:25:00,103.79,103.8,103.73,103.76,19717.0,93.921,93.93,93.8667,93.8938,19717.0
2018-09-20 15:30:00,103.76,103.79,103.66,103.73,15727.0,93.8938,93.921,93.8034,93.8667,15727.0
2018-09-20 15:35:00,103.75,103.88,103.75,103.77,41133.0,93.8848,94.0024,93.8848,93.9029,41133.0
2018-09-20 15:40:00,103.78,103.87,103.75,103.83,32310.0,93.9119,93.9934,93.8848,93.9572,32310.0
2018-09-20 15:45:00,103.84,103.84,103.77,103.79,31088.0,93.9662,93.9662,93.9029,93.921,31088.0
2018-09-20 15:50:00,103.8,103.83,103.77,103.78,66636.0,93.93,93.9572,93.9029,93.9119,66636.0
2018-09-20 15:55:00,103.77,103.92,103.77,103.91,96490.0,93.9029,94.0386,93.9029,94.0296,96490.0
2018-09-21 09:30:00,104.72,104.94,103.54,104.72,264956.0,94.7626,94.9616,93.6948,94.7626,264956.0
2018-09-21 09:35:00,104.65,104.78,104.35,104.67,13115.0,94.6992,94.8169,94.4277,94.7173,13115.0
2018-09-21 09:40:00,104.82,104.94,104.57,104.87,6545.0,94.8531,94.9616,94.6268,94.8983,6545.0
2018-09-21 09:45:00,104.87,104.9,104.72,104.74,10177.0,94.8983,94.9254,94.7626,94.7807,10177.0
2018-09-21 09:50:00,104.79,105.02,104.75,104.9,10365.0,94.8259,95.034,94.7897,94.9254,10365.0
2018-09-21 09:55:00,104.89,105.18,104.88,104.98,10931.0,94.9164,95.1788,94.9073,94.9978,10931.0
2018-09-21 10:00:00,105.02,105.25,104.85,104.86,13879.0,95.034,95.2422,94.8802,94.8892,13879.0
2018-09-21 10:05:00,104.88,105.02,104.84,104.93,18932.0,94.9073,95.034,94.8712,94.9526,18932.0
2018-09-21 10:10:00,104.91,104.91,104.63,104.69,16787.0,94.9345,94.9345,94.6811,94.7354,16787.0
2018-09-21 10:15:00,104.73,104.78,104.5,104.61,29683.0,94.7716,94.8169,94.5635,94.663,29683.0
2018-09-21 10:20:00,104.65,104.65,104.21,104.39,18801.0,94.6992,94.6992,94.3011,94.4639,18801.0
2018-09-21 10:25:00,104.39,104.43,104.3,104.39,9522.0,94.4639,94.5001,94.3825,94.4639,9522.0
2018-09-21 10:30:00,104.37,104.49,104.32,104.45,17961.0,94.4458,94.5544,94.4006,94.5182,17961.0
2018-09-21 10:35:00,104.48,104.57,104.31,104.36,17007.0,94.5454,94.6268,94.3915,94.4368,17007.0
2018-09-21 10:40:00,104.4,104.47,104.3,104.34,14225.0,94.473,94.5363,94.3825,94.4187,14225.0
2018-09-21 10:45:00,104.27,104.44,104.23,104.23,10207.0,94.3553,94.5092,94.3192,94.3192,10207.0
2018-09-21 10:50:00,104.2,104.41,104.16,104.41,7292.0,94.292,94.482,94.2558,94.482,7292.0
2018-09-21 10:55:00,104.45,104.66,104.41,104.61,8939.0,94.5182,94.7083,94.482,94.663,8939.0
2018-09-21 11:00:00,104.59,104.67,104.5,104.65,7150.0,94.6449,94.7173,94.5635,94.6992,7150.0
2018-09-21 11:05:00,104.68,104.86,104.67,104.86,8530.0,94.7264,94.8892,94.7173,94.8892,8530.0
2018-09-21 11:10:00,104.83,105.03,104.83,104.87,11922.0,94.8621,95.0431,94.8621,94.8983,11922.0
2018-09-21 11:15:00,104.88,105.16,104.82,105.16,11100.0,94.9073,95.1607,94.8531,95.1607,11100.0
2018-09-21 11:20:00,105.14,105.29,105.12,105.29,9205.0,95.1426,95.2784,95.1245,95.2784,9205.0
2018-09-21 11:25:00,105.29,105.45,105.27,105.4,16079.0,95.2784,95.4231,95.2603,95.3779,16079.0
2018-09-21 11:30:00,105.44,105.44,105.2,105.37,20699.0,95.4141,95.4141,95.1969,95.3508,20699.0
2018-09-21 11:35:00,105.4,105.4,105.23,105.28,11358.0,95.3779,95.3779,95.2241,95.2693,11358.0
2018-09-21 11:40:00,105.29,105.41,105.25,105.26,9380.0,95.2784,95.387,95.2422,95.2512,9380.0
2018-09-21 11:45:00,105.24,105.38,105.24,105.28,15105.0,95.2331,95.3598,95.2331,95.2693,15105.0
2018-09-21 11:50:00,105.23,105.32,105.15,105.3,6912.0,95.2241,95.3055,95.1517,95.2874,6912.0
2018-09-21 11:55:00,105.29,105.32,105.19,105.24,10172.0,95.2784,95.3055,95.1879,95.2331,10172.0
2018-09-21 12:00:00,105.25,105.29,105.13,105.17,5936.0,95.2422,95.2784,95.1336,95.1698,5936.0
2018-09-21 12:05:00,105.19,105.25,105.14,105.25,9660.0,95.1879,95.2422,95.1426,95.2422,9660.0
2018-09-21 12:10:00,105.26,105.3,105.13,105.16,6694.0,95.2512,95.2874,95.1336,95.1607,6694.0
2018-09-21 12:15:00,105.14,105.14,104.91,105.06,7850.0,95.1426,95.1426,94.9345,95.0702,7850.0
2018-09-21 12:20:00,105.02,105.16,105.0,105.08,15251.0,95.034,95.1607,95.0159,95.0883,15251.0
2018-09-21 12:25:00,105.05,105.23,104.96,104.98,17319.0,95.0612,95.2241,94.9797,94.9978,17319.0
2018-09-21 12:30:00,104.99,105.07,104.92,105.04,33000.0,95.0069,95.0793,94.9435,95.0521,33000.0
2018-09-21 12:35:00,105.0,105.03,104.91,104.94,28379.0,95.0159,95.0431,94.9345,94.9616,28379.0
2018-09-21 12:40:00,104.94,104.94,104.63,104.63,7258.0,94.9616,94.9616,94.6811,94.6811,7258.0
2018-09-21 12:45:00,104.62,104.82,104.59,104.82,5036.0,94.6721,94.8531,94.6449,94.8531,5036.0
2018-09-21 12:50:00,104.81,104.83,104.73,104.73,8527.0,94.844,94.8621,94.7716,94.7716,8527.0
2018-09-21 12:55:00,104.75,104.86,104.68,104.81,13340.0,94.7897,94.8892,94.7264,94.844,13340.0
2018-09-21 13:00:00,104.8,104.85,104.78,104.85,3438.0,94.835,94.8802,94.8169,94.8802,3438.0
2018-09-21 13:05:00,104.81,104.81,104.74,104.75,4588.0,94.844,94.844,94.7807,94.7897,4588.0
2018-09-21 13:10:00,104.76,104.85,104.72,104.81,6169.0,94.7988,94.8802,94.7626,94.844,6169.0
2018-09-21 13:15:00,104.81,104.88,104.74,104.77,4497.0,94.844,94.9073,94.7807,94.8078,4497.0
2018-09-21 13:20:00,104.75,104.82,104.69,104.7,7248.0,94.7897,94.8531,94.7354,94.7445,7248.0
2018-09-21 13:25:00,104.69,104.69,104.58,104.58,4237.0,94.7354,94.7354,94.6359,94.6359,4237.0
2018-09-21 13:30:00,104.58,104.67,104.52,104.67,5400.0,94.6359,94.7173,94.5816,94.7173,5400.0
2018-09-21 13:35:00,104.66,104.98,104.63,104.82,13645.0,94.7083,94.9978,94.6811,94.8531,13645.0
2018-09-21 13:40:00,104.81,104.81,104.68,104.73,7533.0,94.844,94.844,94.7264,94.7716,7533.0
2018-09-21 13:45:00,104.72,104.82,104.71,104.79,2100.0,94.7626,94.8531,94.7535,94.8259,2100.0
2018-09-21 13:50:00,104.77,104.86,104.74,104.86,3180.0,94.8078,94.8892,94.7807,94.8892,3180.0
2018-09-21 13:55:00,104.91,105.0,104.87,105.0,3331.0,94.9345,95.0159,94.8983,95.0159,3331.0
2018-09-21 14:00:00,105.01,105.05,104.91,105.02,6000.0,95.025,95.0612,94.9345,95.034,6000.0
2018-09-21 14:05:00,105.0,105.05,104.92,104.93,6700.0,95.0159,95.0612,94.9435,94.9526,6700.0
2018-09-21 14:10:00,104.89,104.89,104.72,104.72,5000.0,94.9164,94.9164,94.7626,94.7626,5000.0
2018-09-21 14:15:00,104.74,104.8,104.68,104.73,6716.0,94.7807,94.835,94.7264,94.7716,6716.0
2018-09-21 14:20:00,104.72,104.72,104.67,104.67,4977.0,94.7626,94.7626,94.7173,94.7173,4977.0
2018-09-21 14:25:00,104.67,104.84,104.67,104.84,4354.0,94.7173,94.8712,94.7173,94.8712,4354.0
2018-09-21 14:30:00,104.85,104.89,104.79,104.85,5420.0,94.8802,94.9164,94.8259,94.8802,5420.0
2018-09-21 14:35:00,104.84,104.97,104.83,104.92,8025.0,94.8712,94.9888,94.8621,94.9435,8025.0
2018-09-21 14:40:00,104.88,104.88,104.79,104.8,7466.0,94.9073,94.9073,94.8259,94.835,7466.0
2018-09-21 14:45:00,104.8,104.84,104.7,104.7,5072.0,94.835,94.8712,94.7445,94.7445,5072.0
2018-09-21 14:50:00,104.65,104.75,104.41,104.44,10896.0,94.6992,94.7897,94.482,94.5092,10896.0
2018-09-21 14:55:00,104.42,104.43,104.23,104.24,12706.0,94.4911,94.5001,94.3192,94.3282,12706.0
2018-09-21 15:00:00,104.26,104.31,104.21,104.21,13619.0,94.3463,94.3915,94.3011,94.3011,13619.0
2018-09-21 15:05:00,104.23,104.28,104.19,104.24,15530.0,94.3192,94.3644,94.283,94.3282,15530.0
2018-09-21 15:10:00,104.27,104.44,104.27,104.43,7427.0,94.3553,94.5092,94.3553,94.5001,7427.0
2018-09-21 15:15:00,104.43,104.5,104.35,104.48,7544.0,94.5001,94.5635,94.4277,94.5454,7544.0
2018-09-21 15:20:00,104.46,104.53,104.46,104.48,6312.0,94.5273,94.5906,94.5273,94.5454,6312.0
2018-09-21 15:25:00,104.47,104.52,104.41,104.45,9028.0,94.5363,94.5816,94.482,94.5182,9028.0
2018-09-21 15:30:00,104.45,104.49,104.41,104.41,24434.0,94.5182,94.5544,94.482,94.482,24434.0
2018-09-21 15:35:00,104.4,104.41,104.27,104.28,27590.0,94.473,94.482,94.3553,94.3644,27590.0
2018-09-21 15:40:00,104.28,104.3,104.09,104.16,53187.0,94.3644,94.3825,94.1925,94.2558,53187.0
2018-09-21 15:45:00,104.16,104.17,103.98,104.04,65407.0,94.2558,94.2649,94.0929,94.1472,65407.0
2018-09-21 15:50:00,104.28,104.59,104.24,104.34,100023.0,94.3644,94.6449,94.3282,94.4187,100023.0
2018-09-21 15:55:00,104.35,104.53,104.28,104.51,207553.0,94.4277,94.5906,94.3644,94.5725,207553.0
2018-09-24 09:30:00,103.44,103.58,103.23,103.5,23168.0,93.6043,93.731,93.4142,93.6586,23168.0
2018-09-24 09:35:00,103.48,103.55,103.16,103.4,14501.0,93.6405,93.7038,93.3509,93.5681,14501.0
2018-09-24 09:40:00,103.43,103.62,103.39,103.46,6330.0,93.5952,93.7672,93.559,93.6224,6330.0
2018-09-24 09:45:00,103.41,103.49,103.36,103.36,7342.0,93.5771,93.6495,93.5319,93.5319,7342.0
2018-09-24 09:50:00,103.33,103.42,103.18,103.42,10818.0,93.5047,93.5862,93.369,93.5862,10818.0
2018-09-24 09:55:00,103.44,103.57,103.44,103.5,7304.0,93.6043,93.7219,93.6043,93.6586,7304.0
2018-09-24 10:00:00,103.5,104.07,103.45,103.92,17387.0,93.6586,94.1744,93.6133,94.0386,17387.0
2018-09-24 10:05:00,103.92,103.93,103.75,103.75,4150.0,94.0386,94.0477,93.8848,93.8848,4150.0
2018-09-24 10:10:00,103.83,104.11,103.83,104.08,6104.0,93.9572,94.2106,93.9572,94.1834,6104.0
2018-09-24 10:15:00,104.07,104.14,103.85,103.9,5888.0,94.1744,94.2377,93.9753,94.0205,5888.0
2018-09-24 10:20:00,103.9,104.31,103.9,104.28,6912.0,94.0205,94.3915,94.0205,94.3644,6912.0
2018-09-24 10:25:00,104.28,104.51,104.28,104.45,10968.0,94.3644,94.5725,94.3644,94.5182,10968.0
2018-09-24 10:30:00,104.5,104.78,104.4,104.75,9917.0,94.5635,94.8169,94.473,94.7897,9917.0
2018-09-24 10:35:00,104.74,104.91,104.6,104.67,6100.0,94.7807,94.9345,94.654,94.7173,6100.0
2018-09-24 10:40:00,104.62,104.94,104.54,104.77,6051.0,94.6721,94.9616,94.5997,94.8078,6051.0
2018-09-24 10:45:00,104.77,104.84,104.65,104.76,5205.0,94.8078,94.8712,94.6992,94.7988,5205.0
2018-09-24 10:50:00,104.8,105.13,104.8,105.04,9926.0,94.835,95.1336,94.835,95.0521,9926.0
2018-09-24 10:55:00,105.0,105.11,104.85,105.03,23891.0,95.0159,95.1155,94.8802,95.0431,23891.0
2018-09-24 11:00:00,105.04,105.04,104.85,104.94,9370.0,95.0521,95.0521,94.8802,94.9616,9370.0
2018-09-24 11:05:00,104.87,104.94,104.71,104.74,4717.0,94.8983,94.9616,94.7535,94.7807,4717.0
2018-09-24 11:10:00,104.71,104.76,104.54,104.58,4800.0,94.7535,94.7988,94.5997,94.6359,4800.0
2018-09-24 11:15:00,104.64,104.7,104.56,104.68,6500.0,94.6902,94.7445,94.6178,94.7264,6500.0
2018-09-24 11:20:00,104.72,105.09,104.72,105.07,6869.0,94.7626,95.0974,94.7626,95.0793,6869.0
2018-09-24 11:25:00,105.08,105.12,104.97,104.97,4031.0,95.0883,95.1245,94.9888,94.9888,4031.0
2018-09-24 11:30:00,104.97,105.0,104.78,104.88,3055.0,94.9888,95.0159,94.8169,94.9073,3055.0
2018-09-24 11:35:00,104.93,104.96,104.79,104.9,4727.0,94.9526,94.9797,94.8259,94.9254,4727.0
2018-09-24 11:40:00,104.87,104.97,104.82,104.96,3600.0,94.8983,94.9888,94.8531,94.9797,3600.0
2018-09-24 11:45:00,104.89,105.04,104.89,104.98,4033.0,94.9164,95.0521,94.9164,94.9978,4033.0
2018-09-24 11:50:00,104.99,105.11,104.98,105.01,4820.0,95.0069,95.1155,94.9978,95.025,4820.0
2018-09-24 11:55:00,105.0,105.0,104.92,104.98,4968.0,95.0159,95.0159,94.9435,94.9978,4968.0
2018-09-24 12:00:00,104.92,104.96,104.9,104.93,1500.0,94.9435,94.9797,94.9254,94.9526,1500.0
2018-09-24 12:05:00,104.93,104.98,104.82,104.89,5400.0,94.9526,94.9978,94.8531,94.9164,5400.0
2018-09-24 12:10:00,104.9,104.97,104.88,104.92,2119.0,94.9254,94.9888,94.9073,94.9435,2119.0
2018-09-24 12:15:00,104.9,104.92,104.85,104.85,3100.0,94.9254,94.9435,94.8802,94.8802,3100.0
2018-09-24 12:20:00,104.86,104.86,104.71,104.71,5790.0,94.8892,94.8892,94.7535,94.7535,5790.0
2018-09-24 12:25:00,104.68,104.71,104.62,104.68,4069.0,94.7264,94.7535,94.6721,94.7264,4069.0
2018-09-24 12:30:00,104.69,104.72,104.43,104.43,4800.0,94.7354,94.7626,94.5001,94.5001,4800.0
2018-09-24 12:35:00,104.39,104.53,104.39,104.53,4700.0,94.4639,94.5906,94.4639,94.5906,4700.0
2018-09-24 12:40:00,104.5,104.5,104.39,104.42,5171.0,94.5635,94.5635,94.4639,94.4911,5171.0
2018-09-24 12:45:00,104.43,104.5,104.39,104.5,7700.0,94.5001,94.5635,94.4639,94.5635,7700.0
2018-09-24 12:50:00,104.51,104.54,104.25,104.25,3883.0,94.5725,94.5997,94.3373,94.3373,3883.0
2018-09-24 12:55:00,104.2,104.24,104.15,104.2,6550.0,94.292,94.3282,94.2468,94.292,6550.0
2018-09-24 13:00:00,104.17,104.25,104.08,104.08,7000.0,94.2649,94.3373,94.1834,94.1834,7000.0
2018-09-24 13:05:00,104.07,104.07,103.91,103.91,6400.0,94.1744,94.1744,94.0296,94.0296,6400.0
2018-09-24 13:10:00,103.91,103.96,103.91,103.96,8922.0,94.0296,94.0748,94.0296,94.0748,8922.0
2018-09-24 13:15:00,103.92,103.92,103.82,103.91,3676.0,94.0386,94.0386,93.9481,94.0296,3676.0
2018-09-24 13:20:00,103.92,104.11,103.92,104.02,3304.0,94.0386,94.2106,94.0386,94.1291,3304.0
2018-09-24 13:25:00,104.02,104.02,103.88,103.88,5927.0,94.1291,94.1291,94.0024,94.0024,5927.0
2018-09-24 13:30:00,103.91,104.0,103.9,103.99,4941.0,94.0296,94.111,94.0205,94.102,4941.0
2018-09-24 13:35:00,104.0,104.09,103.98,104.09,4876.0,94.111,94.1925,94.0929,94.1925,4876.0
2018-09-24 13:40:00,104.12,104.24,104.11,104.21,5512.0,94.2196,94.3282,94.2106,94.3011,5512.0
2018-09-24 13:45:00,104.3,104.41,104.28,104.41,4706.0,94.3825,94.482,94.3644,94.482,4706.0
2018-09-24 13:50:00,104.42,104.51,104.4,104.47,4901.0,94.4911,94.5725,94.473,94.5363,4901.0
2018-09-24 13:55:00,104.49,104.5,104.32,104.45,23826.0,94.5544,94.5635,94.4006,94.5182,23826.0
2018-09-24 14:00:00,104.45,104.47,104.37,104.45,3800.0,94.5182,94.5363,94.4458,94.5182,3800.0
2018-09-24 14:05:00,104.45,104.48,104.35,104.41,17288.0,94.5182,94.5454,94.4277,94.482,17288.0
2018-09-24 14:10:00,104.39,104.46,104.36,104.46,2500.0,94.4639,94.5273,94.4368,94.5273,2500.0
2018-09-24 14:15:00,104.45,104.47,104.26,104.26,9164.0,94.5182,94.5363,94.3463,94.3463,9164.0
2018-09-24 14:20:00,104.26,104.26,104.17,104.26,4756.0,94.3463,94.3463,94.2649,94.3463,4756.0
2018-09-24 14:25:00,104.23,104.3,104.22,104.23,5574.0,94.3192,94.3825,94.3101,94.3192,5574.0
2018-09-24 14:30:00,104.27,104.39,104.27,104.38,4683.0,94.3553,94.4639,94.3553,94.4549,4683.0
2018-09-24 14:35:00,104.35,104.35,104.24,104.27,6279.0,94.4277,94.4277,94.3282,94.3553,6279.0
2018-09-24 14:40:00,104.31,104.38,104.29,104.29,3700.0,94.3915,94.4549,94.3734,94.3734,3700.0
2018-09-24 14:45:00,104.32,104.35,104.3,104.35,6900.0,94.4006,94.4277,94.3825,94.4277,6900.0
2018-09-24 14:50:00,104.35,104.38,104.26,104.31,7416.0,94.4277,94.4549,94.3463,94.3915,7416.0
2018-09-24 14:55:00,104.32,104.32,104.23,104.27,5693.0,94.4006,94.4006,94.3192,94.3553,5693.0
2018-09-24 15:00:00,104.25,104.26,104.16,104.18,13404.0,94.3373,94.3463,94.2558,94.2739,13404.0
2018-09-24 15:05:00,104.17,104.35,104.13,104.21,16926.0,94.2649,94.4277,94.2287,94.3011,16926.0
2018-09-24 15:10:00,104.22,104.33,104.22,104.29,7322.0,94.3101,94.4096,94.3101,94.3734,7322.0
2018-09-24 15:15:00,104.27,104.32,104.24,104.3,8235.0,94.3553,94.4006,94.3282,94.3825,8235.0
2018-09-24 15:20:00,104.31,104.35,104.25,104.35,10305.0,94.3915,94.4277,94.3373,94.4277,10305.0
2018-09-24 15:25:00,104.36,104.48,104.36,104.48,4277.0,94.4368,94.5454,94.4368,94.5454,4277.0
2018-09-24 15:30:00,104.48,104.48,104.44,104.44,4495.0,94.5454,94.5454,94.5092,94.5092,4495.0
2018-09-24 15:35:00,104.44,104.56,104.42,104.56,6100.0,94.5092,94.6178,94.4911,94.6178,6100.0
2018-09-24 15:40:00,104.54,104.63,104.54,104.62,7497.0,94.5997,94.6811,94.5997,94.6721,7497.0
2018-09-24 15:45:00,104.61,104.65,104.59,104.65,9678.0,94.663,94.6992,94.6449,94.6992,9678.0
2018-09-24 15:50:00,104.66,104.7,104.47,104.47,24376.0,94.7083,94.7445,94.5363,94.5363,24376.0
2018-09-24 15:55:00,104.48,104.52,104.31,104.38,95214.0,94.5454,94.5816,94.3915,94.4549,95214.0
2018-09-25 09:30:00,104.22,104.4,103.52,103.69,19112.0,94.3101,94.473,93.6767,93.8305,19112.0
2018-09-25 09:35:00,103.56,103.8,103.35,103.46,6619.0,93.7129,93.93,93.5228,93.6224,6619.0
2018-09-25 09:40:00,103.5,103.58,103.14,103.24,10070.0,93.6586,93.731,93.3328,93.4233,10070.0
2018-09-25 09:45:00,103.21,103.31,102.91,102.91,15338.0,93.3961,93.4866,93.1247,93.1247,15338.0
2018-09-25 09:50:00,102.89,103.06,102.65,102.77,14456.0,93.1066,93.2604,92.8894,92.998,14456.0
2018-09-25 09:55:00,102.78,102.92,102.66,102.81,10612.0,93.007,93.1337,92.8984,93.0342,10612.0
2018-09-25 10:00:00,102.84,102.89,102.72,102.76,6881.0,93.0613,93.1066,92.9527,92.9889,6881.0
2018-09-25 10:05:00,102.79,102.99,102.79,102.83,6920.0,93.0161,93.1971,93.0161,93.0523,6920.0
2018-09-25 10:10:00,102.82,103.15,102.75,103.15,5546.0,93.0432,93.3418,92.9799,93.3418,5546.0
2018-09-25 10:15:00,103.11,103.21,103.01,103.01,9223.0,93.3056,93.3961,93.2152,93.2152,9223.0
2018-09-25 10:20:00,103.03,103.22,102.93,103.22,5295.0,93.2333,93.4052,93.1428,93.4052,5295.0
2018-09-25 10:25:00,103.19,103.32,103.12,103.25,5203.0,93.378,93.4957,93.3147,93.4323,5203.0
2018-09-25 10:30:00,103.29,103.35,103.22,103.34,9227.0,93.4685,93.5228,93.4052,93.5138,9227.0
2018-09-25 10:35:00,103.33,103.35,103.28,103.28,2000.0,93.5047,93.5228,93.4595,93.4595,2000.0
2018-09-25 10:40:00,103.32,103.39,103.05,103.09,7300.0,93.4957,93.559,93.2514,93.2876,7300.0
2018-09-25 10:45:00,103.09,103.15,102.95,102.95,8355.0,93.2876,93.3418,93.1609,93.1609,8355.0
2018-09-25 10:50:00,102.95,103.02,102.9,102.95,4605.0,93.1609,93.2242,93.1156,93.1609,4605.0
2018-09-25 10:55:00,102.97,102.98,102.81,102.84,6731.0,93.179,93.188,93.0342,93.0613,6731.0
2018-09-25 11:00:00,102.84,102.9,102.79,102.88,13209.0,93.0613,93.1156,93.0161,93.0975,13209.0
2018-09-25 11:05:00,102.87,102.87,102.7,102.73,4900.0,93.0885,93.0885,92.9346,92.9618,4900.0
2018-09-25 11:10:00,102.74,102.78,102.66,102.74,6719.0,92.9708,93.007,92.8984,92.9708,6719.0
2018-09-25 11:15:00,102.74,102.82,102.57,102.57,7356.0,92.9708,93.0432,92.817,92.817,7356.0
2018-09-25 11:20:00,102.56,102.66,102.47,102.63,13974.0,92.8079,92.8984,92.7265,92.8713,13974.0
2018-09-25 11:25:00,102.63,102.82,102.62,102.68,5434.0,92.8713,93.0432,92.8622,92.9165,5434.0
2018-09-25 11:30:00,102.69,102.95,102.69,102.87,8974.0,92.9256,93.1609,92.9256,93.0885,8974.0
2018-09-25 11:35:00,102.88,102.91,102.83,102.91,5742.0,93.0975,93.1247,93.0523,93.1247,5742.0
2018-09-25 11:40:00,102.92,102.94,102.81,102.83,6233.0,93.1337,93.1518,93.0342,93.0523,6233.0
2018-09-25 11:45:00,102.83,102.93,102.83,102.88,6361.0,93.0523,93.1428,93.0523,93.0975,6361.0
2018-09-25 11:50:00,102.88,102.96,102.81,102.81,6646.0,93.0975,93.1699,93.0342,93.0342,6646.0
2018-09-25 11:55:00,102.82,102.83,102.59,102.63,7712.0,93.0432,93.0523,92.8351,92.8713,7712.0
2018-09-25 12:00:00,102.63,102.78,102.63,102.78,4500.0,92.8713,93.007,92.8713,93.007,4500.0
2018-09-25 12:05:00,102.79,102.81,102.73,102.75,8329.0,93.0161,93.0342,92.9618,92.9799,8329.0
2018-09-25 12:10:00,102.74,102.75,102.58,102.58,6730.0,92.9708,92.9799,92.826,92.826,6730.0
2018-09-25 12:15:00,102.54,102.6,102.48,102.48,9866.0,92.7898,92.8441,92.7356,92.7356,9866.0
2018-09-25 12:20:00,102.48,102.49,102.33,102.37,8500.0,92.7356,92.7446,92.5998,92.636,8500.0
2018-09-25 12:25:00,102.39,102.43,102.36,102.37,6750.0,92.6541,92.6903,92.627,92.636,6750.0
2018-09-25 12:30:00,102.36,102.48,102.35,102.44,7250.0,92.627,92.7356,92.6179,92.6994,7250.0
2018-09-25 12:35:00,102.43,102.47,102.32,102.32,10014.0,92.6903,92.7265,92.5908,92.5908,10014.0
2018-09-25 12:40:00,102.34,102.42,102.29,102.42,10199.0,92.6089,92.6813,92.5636,92.6813,10199.0
2018-09-25 12:45:00,102.42,102.45,102.32,102.32,10322.0,92.6813,92.7084,92.5908,92.5908,10322.0
2018-09-25 12:50:00,102.31,102.31,102.22,102.26,10754.0,92.5817,92.5817,92.5003,92.5365,10754.0
2018-09-25 12:55:00,102.25,102.27,102.19,102.23,6900.0,92.5274,92.5455,92.4731,92.5093,6900.0
2018-09-25 13:00:00,102.24,102.3,102.18,102.26,7186.0,92.5184,92.5727,92.4641,92.5365,7186.0
2018-09-25 13:05:00,102.29,102.35,102.29,102.34,10517.0,92.5636,92.6179,92.5636,92.6089,10517.0
2018-09-25 13:10:00,102.32,102.37,102.28,102.3,13855.0,92.5908,92.636,92.5546,92.5727,13855.0
2018-09-25 13:15:00,102.3,102.31,102.11,102.15,21854.0,92.5727,92.5817,92.4007,92.4369,21854.0
2018-09-25 13:20:00,102.17,102.23,102.06,102.16,45165.0,92.455,92.5093,92.3555,92.446,45165.0
2018-09-25 13:25:00,102.16,102.41,102.12,102.35,60919.0,92.446,92.6722,92.4098,92.6179,60919.0
2018-09-25 13:30:00,102.34,102.52,102.32,102.4,12969.0,92.6089,92.7718,92.5908,92.6632,12969.0
2018-09-25 13:35:00,102.4,102.43,102.27,102.34,23205.0,92.6632,92.6903,92.5455,92.6089,23205.0
2018-09-25 13:40:00,102.31,102.43,102.29,102.43,3905.0,92.5817,92.6903,92.5636,92.6903,3905.0
2018-09-25 13:45:00,102.4,102.49,102.37,102.42,15931.0,92.6632,92.7446,92.636,92.6813,15931.0
2018-09-25 13:50:00,102.4,102.46,102.39,102.42,8620.0,92.6632,92.7175,92.6541,92.6813,8620.0
2018-09-25 13:55:00,102.48,102.48,102.37,102.42,4031.0,92.7356,92.7356,92.636,92.6813,4031.0
2018-09-25 14:00:00,102.41,102.58,102.37,102.58,7362.0,92.6722,92.826,92.636,92.826,7362.0
2018-09-25 14:05:00,102.6,102.66,102.55,102.66,5155.0,92.8441,92.8984,92.7989,92.8984,5155.0
2018-09-25 14:10:00,102.65,102.67,102.57,102.59,2905.0,92.8894,92.9075,92.817,92.8351,2905.0
2018-09-25 14:15:00,102.6,102.69,102.6,102.64,3968.0,92.8441,92.9256,92.8441,92.8803,3968.0
2018-09-25 14:20:00,102.65,102.7,102.64,102.67,4200.0,92.8894,92.9346,92.8803,92.9075,4200.0
2018-09-25 14:25:00,102.69,102.7,102.64,102.7,4118.0,92.9256,92.9346,92.8803,92.9346,4118.0
2018-09-25 14:30:00,102.71,102.71,102.57,102.59,5301.0,92.9437,92.9437,92.817,92.8351,5301.0
2018-09-25 14:35:00,102.56,102.57,102.46,102.46,5069.0,92.8079,92.817,92.7175,92.7175,5069.0
2018-09-25 14:40:00,102.51,102.51,102.39,102.39,3100.0,92.7627,92.7627,92.6541,92.6541,3100.0
2018-09-25 14:45:00,102.44,102.44,102.39,102.42,3794.0,92.6994,92.6994,92.6541,92.6813,3794.0
2018-09-25 14:50:00,102.44,102.54,102.43,102.54,3800.0,92.6994,92.7898,92.6903,92.7898,3800.0
2018-09-25 14:55:00,102.5,102.52,102.46,102.51,3510.0,92.7537,92.7718,92.7175,92.7627,3510.0
2018-09-25 15:00:00,102.52,102.6,102.52,102.59,5158.0,92.7718,92.8441,92.7718,92.8351,5158.0
2018-09-25 15:05:00,102.59,102.68,102.58,102.66,5900.0,92.8351,92.9165,92.826,92.8984,5900.0
2018-09-25 15:10:00,102.64,102.75,102.64,102.73,9059.0,92.8803,92.9799,92.8803,92.9618,9059.0
2018-09-25 15:15:00,102.74,102.74,102.53,102.54,6291.0,92.9708,92.9708,92.7808,92.7898,6291.0
2018-09-25 15:20:00,102.52,102.62,102.52,102.62,7519.0,92.7718,92.8622,92.7718,92.8622,7519.0
2018-09-25 15:25:00,102.62,102.7,102.58,102.58,11175.0,92.8622,92.9346,92.826,92.826,11175.0
2018-09-25 15:30:00,102.58,102.7,102.58,102.6,7469.0,92.826,92.9346,92.826,92.8441,7469.0
2018-09-25 15:35:00,102.61,102.68,102.6,102.61,5734.0,92.8532,92.9165,92.8441,92.8532,5734.0
2018-09-25 15:40:00,102.6,102.68,102.54,102.54,10476.0,92.8441,92.9165,92.7898,92.7898,10476.0
2018-09-25 15:45:00,102.54,102.55,102.44,102.5,13457.0,92.7898,92.7989,92.6994,92.7537,13457.0
2018-09-25 15:50:00,102.49,102.49,102.36,102.44,14005.0,92.7446,92.7446,92.627,92.6994,14005.0
2018-09-25 15:55:00,102.45,102.45,102.3,102.36,66198.0,92.7084,92.7084,92.5727,92.627,66198.0
2018-09-26 09:30:00,101.6,102.43,101.05,102.29,53847.0,91.9392,92.6903,91.4415,92.5636,53847.0
2018-09-26 09:35:00,102.13,102.6,102.13,102.48,5244.0,92.4188,92.8441,92.4188,92.7356,5244.0
2018-09-26 09:40:00,102.55,102.73,102.29,102.44,14235.0,92.7989,92.9618,92.5636,92.6994,14235.0
2018-09-26 09:45:00,102.47,102.47,102.23,102.39,4099.0,92.7265,92.7265,92.5093,92.6541,4099.0
2018-09-26 09:50:00,102.4,102.43,102.2,102.37,24377.0,92.6632,92.6903,92.4822,92.636,24377.0
2018-09-26 09:55:00,102.42,102.57,102.33,102.57,10558.0,92.6813,92.817,92.5998,92.817,10558.0
2018-09-26 10:00:00,102.52,102.52,102.18,102.29,8600.0,92.7718,92.7718,92.4641,92.5636,8600.0
2018-09-26 10:05:00,102.28,102.29,102.1,102.22,9985.0,92.5546,92.5636,92.3917,92.5003,9985.0
2018-09-26 10:10:00,102.21,102.29,102.13,102.23,5354.0,92.4912,92.5636,92.4188,92.5093,5354.0
2018-09-26 10:15:00,102.21,102.39,102.19,102.23,11616.0,92.4912,92.6541,92.4731,92.5093,11616.0
2018-09-26 10:20:00,102.27,102.46,102.26,102.42,3556.0,92.5455,92.7175,92.5365,92.6813,3556.0
2018-09-26 10:25:00,102.41,102.47,102.39,102.43,2155.0,92.6722,92.7265,92.6541,92.6903,2155.0
2018-09-26 10:30:00,102.42,102.42,102.24,102.34,6774.0,92.6813,92.6813,92.5184,92.6089,6774.0
2018-09-26 10:35:00,102.33,102.36,102.18,102.29,2725.0,92.5998,92.627,92.4641,92.5636,2725.0
2018-09-26 10:40:00,102.3,102.33,102.25,102.26,2200.0,92.5727,92.5998,92.5274,92.5365,2200.0
2018-09-26 10:45:00,102.29,102.3,102.24,102.24,3945.0,92.5636,92.5727,92.5184,92.5184,3945.0
2018-09-26 10:50:00,102.21,102.22,102.12,102.2,4091.0,92.4912,92.5003,92.4098,92.4822,4091.0
2018-09-26 10:55:00,102.15,102.28,102.09,102.26,6710.0,92.4369,92.5546,92.3826,92.5365,6710.0
2018-09-26 11:00:00,102.29,102.52,102.29,102.35,7413.0,92.5636,92.7718,92.5636,92.6179,7413.0
2018-09-26 11:05:00,102.36,102.42,102.2,102.21,7155.0,92.627,92.6813,92.4822,92.4912,7155.0
2018-09-26 11:10:00,102.21,102.27,102.16,102.16,6742.0,92.4912,92.5455,92.446,92.446,6742.0
2018-09-26 11:15:00,102.12,102.22,102.02,102.13,6546.0,92.4098,92.5003,92.3193,92.4188,6546.0
2018-09-26 11:20:00,102.13,102.19,102.04,102.19,7202.0,92.4188,92.4731,92.3374,92.4731,7202.0
2018-09-26 11:25:00,102.18,102.27,102.18,102.22,2100.0,92.4641,92.5455,92.4641,92.5003,2100.0
2018-09-26 11:30:00,102.25,102.25,102.08,102.23,13211.0,92.5274,92.5274,92.3736,92.5093,13211.0
2018-09-26 11:35:00,102.21,102.25,102.09,102.16,4084.0,92.4912,92.5274,92.3826,92.446,4084.0
2018-09-26 11:40:00,102.16,102.2,102.06,102.09,3100.0,92.446,92.4822,92.3555,92.3826,3100.0
2018-09-26 11:45:00,102.16,102.24,102.14,102.22,4982.0,92.446,92.5184,92.4279,92.5003,4982.0
2018-09-26 11:50:00,102.22,102.26,102.18,102.23,11105.0,92.5003,92.5365,92.4641,92.5093,11105.0
2018-09-26 11:55:00,102.25,102.3,102.17,102.25,8650.0,92.5274,92.5727,92.455,92.5274,8650.0
2018-09-26 12:00:00,102.22,102.22,102.08,102.08,3800.0,92.5003,92.5003,92.3736,92.3736,3800.0
2018-09-26 12:05:00,102.11,102.11,101.92,102.02,4000.0,92.4007,92.4007,92.2288,92.3193,4000.0
2018-09-26 12:10:00,102.0,102.07,101.98,102.04,4349.0,92.3012,92.3645,92.2831,92.3374,4349.0
2018-09-26 12:15:00,102.01,102.09,102.01,102.07,1700.0,92.3102,92.3826,92.3102,92.3645,1700.0
2018-09-26 12:20:00,102.09,102.17,102.07,102.16,5535.0,92.3826,92.455,92.3645,92.446,5535.0
2018-09-26 12:25:00,102.16,102.17,102.14,102.17,2275.0,92.446,92.455,92.4279,92.455,2275.0
2018-09-26 12:30:00,102.2,102.26,102.16,102.16,8124.0,92.4822,92.5365,92.446,92.446,8124.0
2018-09-26 12:35:00,102.16,102.17,102.08,102.15,3625.0,92.446,92.455,92.3736,92.4369,3625.0
2018-09-26 12:40:00,102.16,102.16,102.09,102.1,1800.0,92.446,92.446,92.3826,92.3917,1800.0
2018-09-26 12:45:00,102.07,102.18,102.07,102.18,2900.0,92.3645,92.4641,92.3645,92.4641,2900.0
2018-09-26 12:50:00,102.18,102.28,102.18,102.23,4768.0,92.4641,92.5546,92.4641,92.5093,4768.0
2018-09-26 12:55:00,102.2,102.27,102.17,102.25,4555.0,92.4822,92.5455,92.455,92.5274,4555.0
2018-09-26 13:00:00,102.25,102.34,102.25,102.3,13582.0,92.5274,92.6089,92.5274,92.5727,13582.0
2018-09-26 13:05:00,102.28,102.3,102.2,102.23,4500.0,92.5546,92.5727,92.4822,92.5093,4500.0
2018-09-26 13:10:00,102.22,102.27,102.21,102.27,8466.0,92.5003,92.5455,92.4912,92.5455,8466.0
2018-09-26 13:15:00,102.26,102.27,102.15,102.15,2500.0,92.5365,92.5455,92.4369,92.4369,2500.0
2018-09-26 13:20:00,102.16,102.19,102.15,102.19,2800.0,92.446,92.4731,92.4369,92.4731,2800.0
2018-09-26 13:25:00,102.18,102.23,102.15,102.15,3996.0,92.4641,92.5093,92.4369,92.4369,3996.0
2018-09-26 13:30:00,102.11,102.12,101.98,102.02,6444.0,92.4007,92.4098,92.2831,92.3193,6444.0
2018-09-26 13:35:00,102.03,102.03,101.93,101.93,3200.0,92.3283,92.3283,92.2379,92.2379,3200.0
2018-09-26 13:40:00,101.96,102.05,101.93,102.05,2100.0,92.265,92.3464,92.2379,92.3464,2100.0
2018-09-26 13:45:00,102.05,102.17,102.05,102.16,5234.0,92.3464,92.455,92.3464,92.446,5234.0
2018-09-26 13:50:00,102.14,102.17,102.13,102.17,2300.0,92.4279,92.455,92.4188,92.455,2300.0
2018-09-26 13:55:00,102.18,102.31,102.17,102.26,6184.0,92.4641,92.5817,92.455,92.5365,6184.0
2018-09-26 14:00:00,102.27,102.67,102.24,102.65,8624.0,92.5455,92.9075,92.5184,92.8894,8624.0
2018-09-26 14:05:00,102.7,102.71,102.43,102.43,4071.0,92.9346,92.9437,92.6903,92.6903,4071.0
2018-09-26 14:10:00,102.43,102.64,102.4,102.62,7771.0,92.6903,92.8803,92.6632,92.8622,7771.0
2018-09-26 14:15:00,102.66,102.96,102.66,102.87,11370.0,92.8984,93.1699,92.8984,93.0885,11370.0
2018-09-26 14:20:00,102.83,102.86,102.68,102.76,3864.0,93.0523,93.0794,92.9165,92.9889,3864.0
2018-09-26 14:25:00,102.75,102.8,102.64,102.67,10080.0,92.9799,93.0251,92.8803,92.9075,10080.0
2018-09-26 14:30:00,102.67,102.68,102.46,102.48,15555.0,92.9075,92.9165,92.7175,92.7356,15555.0
2018-09-26 14:35:00,102.48,102.51,102.41,102.41,6396.0,92.7356,92.7627,92.6722,92.6722,6396.0
2018-09-26 14:40:00,102.38,102.42,102.26,102.26,4244.0,92.6451,92.6813,92.5365,92.5365,4244.0
2018-09-26 14:45:00,102.26,102.27,102.13,102.13,16849.0,92.5365,92.5455,92.4188,92.4188,16849.0
2018-09-26 14:50:00,102.14,102.22,102.1,102.1,22424.0,92.4279,92.5003,92.3917,92.3917,22424.0
2018-09-26 14:55:00,102.1,102.22,101.98,102.05,28448.0,92.3917,92.5003,92.2831,92.3464,28448.0
2018-09-26 15:00:00,102.06,102.07,101.93,102.06,14043.0,92.3555,92.3645,92.2379,92.3555,14043.0
2018-09-26 15:05:00,102.05,102.08,101.95,102.08,18957.0,92.3464,92.3736,92.2559,92.3736,18957.0
2018-09-26 15:10:00,102.05,102.06,101.94,102.0,12168.0,92.3464,92.3555,92.2469,92.3012,12168.0
2018-09-26 15:15:00,101.99,102.01,101.95,101.96,8124.0,92.2921,92.3102,92.2559,92.265,8124.0
2018-09-26 15:20:00,101.96,102.09,101.96,102.09,40876.0,92.265,92.3826,92.265,92.3826,40876.0
2018-09-26 15:25:00,102.09,102.12,101.91,101.93,25793.0,92.3826,92.4098,92.2198,92.2379,25793.0
2018-09-26 15:30:00,101.91,101.91,101.66,101.75,14988.0,92.2198,92.2198,91.9935,92.075,14988.0
2018-09-26 15:35:00,101.76,101.8,101.45,101.47,22463.0,92.084,92.1202,91.8035,91.8216,22463.0
2018-09-26 15:40:00,101.46,101.5,101.26,101.34,24012.0,91.8125,91.8487,91.6316,91.704,24012.0
2018-09-26 15:45:00,101.32,101.37,100.96,101.1,51566.0,91.6859,91.7311,91.3601,91.4868,51566.0
2018-09-26 15:50:00,101.09,101.16,100.85,100.92,64344.0,91.4777,91.5411,91.2605,91.3239,64344.0
2018-09-26 15:55:00,100.92,101.01,100.47,100.58,231091.0,91.3239,91.4053,90.9167,91.0162,231091.0
2018-09-27 09:30:00,101.31,102.0,101.07,101.11,25180.0,91.6768,92.3012,91.4596,91.4958,25180.0
2018-09-27 09:35:00,101.27,101.4,101.16,101.28,5249.0,91.6406,91.7582,91.5411,91.6497,5249.0
2018-09-27 09:40:00,101.43,101.6,101.33,101.5,24505.0,91.7854,91.9392,91.6949,91.8487,24505.0
2018-09-27 09:45:00,101.51,101.61,101.43,101.5,10056.0,91.8578,91.9483,91.7854,91.8487,10056.0
2018-09-27 09:50:00,101.48,101.61,101.41,101.46,11928.0,91.8306,91.9483,91.7673,91.8125,11928.0
2018-09-27 09:55:00,101.44,101.52,101.37,101.39,8644.0,91.7944,91.8668,91.7311,91.7492,8644.0
2018-09-27 10:00:00,101.41,101.55,101.33,101.33,8008.0,91.7673,91.894,91.6949,91.6949,8008.0
2018-09-27 10:05:00,101.32,101.43,101.27,101.43,15743.0,91.6859,91.7854,91.6406,91.7854,15743.0
2018-09-27 10:10:00,101.41,101.42,101.37,101.39,4600.0,91.7673,91.7763,91.7311,91.7492,4600.0
2018-09-27 10:15:00,101.39,101.53,101.39,101.48,10589.0,91.7492,91.8759,91.7492,91.8306,10589.0
2018-09-27 10:20:00,101.51,101.53,101.27,101.27,5989.0,91.8578,91.8759,91.6406,91.6406,5989.0
2018-09-27 10:25:00,101.3,101.33,101.16,101.28,14430.0,91.6678,91.6949,91.5411,91.6497,14430.0
2018-09-27 10:30:00,101.31,101.38,101.21,101.21,9984.0,91.6768,91.7401,91.5863,91.5863,9984.0
2018-09-27 10:35:00,101.28,101.37,101.16,101.18,7662.0,91.6497,91.7311,91.5411,91.5592,7662.0
2018-09-27 10:40:00,101.19,101.43,101.16,101.37,7194.0,91.5682,91.7854,91.5411,91.7311,7194.0
2018-09-27 10:45:00,101.31,101.42,101.26,101.36,6092.0,91.6768,91.7763,91.6316,91.7221,6092.0
2018-09-27 10:50:00,101.34,101.41,101.26,101.37,8329.0,91.704,91.7673,91.6316,91.7311,8329.0
2018-09-27 10:55:00,101.37,101.62,101.34,101.58,8676.0,91.7311,91.9573,91.704,91.9211,8676.0
2018-09-27 11:00:00,101.59,101.64,101.51,101.58,10197.0,91.9302,91.9754,91.8578,91.9211,10197.0
2018-09-27 11:05:00,101.56,101.62,101.47,101.61,9543.0,91.903,91.9573,91.8216,91.9483,9543.0
2018-09-27 11:10:00,101.58,101.66,101.52,101.52,4928.0,91.9211,91.9935,91.8668,91.8668,4928.0
2018-09-27 11:15:00,101.53,101.57,101.48,101.49,5513.0,91.8759,91.9121,91.8306,91.8397,5513.0
2018-09-27 11:20:00,101.46,101.58,101.46,101.56,4468.0,91.8125,91.9211,91.8125,91.903,4468.0
2018-09-27 11:25:00,101.53,101.53,101.42,101.51,3200.0,91.8759,91.8759,91.7763,91.8578,3200.0
2018-09-27 11:30:00,101.48,101.51,101.31,101.38,20651.0,91.8306,91.8578,91.6768,91.7401,20651.0
2018-09-27 11:35:00,101.35,101.48,101.32,101.48,2650.0,91.713,91.8306,91.6859,91.8306,2650.0
2018-09-27 11:40:00,101.44,101.46,101.35,101.41,5100.0,91.7944,91.8125,91.713,91.7673,5100.0
2018-09-27 11:45:00,101.38,101.43,101.34,101.4,2500.0,91.7401,91.7854,91.704,91.7582,2500.0
2018-09-27 11:50:00,101.36,101.36,101.29,101.33,3161.0,91.7221,91.7221,91.6587,91.6949,3161.0
2018-09-27 11:55:00,101.38,101.43,101.37,101.41,5100.0,91.7401,91.7854,91.7311,91.7673,5100.0
2018-09-27 12:00:00,101.35,101.38,101.26,101.26,1546.0,91.713,91.7401,91.6316,91.6316,1546.0
2018-09-27 12:05:00,101.25,101.3,101.24,101.26,2700.0,91.6225,91.6678,91.6135,91.6316,2700.0
2018-09-27 12:10:00,101.26,101.35,101.21,101.33,4366.0,91.6316,91.713,91.5863,91.6949,4366.0
2018-09-27 12:15:00,101.32,101.36,101.32,101.34,3737.0,91.6859,91.7221,91.6859,91.704,3737.0
2018-09-27 12:20:00,101.33,101.41,101.32,101.38,4100.0,91.6949,91.7673,91.6859,91.7401,4100.0
2018-09-27 12:25:00,101.36,101.43,101.31,101.35,3900.0,91.7221,91.7854,91.6768,91.713,3900.0
2018-09-27 12:30:00,101.33,101.35,101.25,101.29,6791.0,91.6949,91.713,91.6225,91.6587,6791.0
2018-09-27 12:35:00,101.27,101.27,101.2,101.27,4622.0,91.6406,91.6406,91.5773,91.6406,4622.0
2018-09-27 12:40:00,101.3,101.34,101.3,101.32,5330.0,91.6678,91.704,91.6678,91.6859,5330.0
2018-09-27 12:45:00,101.3,101.34,101.28,101.31,4750.0,91.6678,91.704,91.6497,91.6768,4750.0
2018-09-27 12:50:00,101.31,101.32,101.29,101.31,2144.0,91.6768,91.6859,91.6587,91.6768,2144.0
2018-09-27 12:55:00,101.31,101.31,101.23,101.23,2542.0,91.6768,91.6768,91.6044,91.6044,2542.0
2018-09-27 13:00:00,101.23,101.24,101.13,101.14,4900.0,91.6044,91.6135,91.5139,91.523,4900.0
2018-09-27 13:05:00,101.17,101.17,101.03,101.03,6063.0,91.5501,91.5501,91.4234,91.4234,6063.0
2018-09-27 13:10:00,101.05,101.13,101.04,101.11,16864.0,91.4415,91.5139,91.4325,91.4958,16864.0
2018-09-27 13:15:00,101.11,101.14,101.0,101.0,5356.0,91.4958,91.523,91.3963,91.3963,5356.0
2018-09-27 13:20:00,101.02,101.03,100.85,101.0,25277.0,91.4144,91.4234,91.2605,91.3963,25277.0
2018-09-27 13:25:00,101.0,101.07,100.91,101.06,8925.0,91.3963,91.4596,91.3148,91.4506,8925.0
2018-09-27 13:30:00,101.06,101.07,100.92,100.92,23147.0,91.4506,91.4596,91.3239,91.3239,23147.0
2018-09-27 13:35:00,100.93,100.95,100.83,100.83,5900.0,91.3329,91.351,91.2424,91.2424,5900.0
2018-09-27 13:40:00,100.8,100.99,100.8,100.99,10272.0,91.2153,91.3872,91.2153,91.3872,10272.0
2018-09-27 13:45:00,100.96,101.02,100.91,101.0,7600.0,91.3601,91.4144,91.3148,91.3963,7600.0
2018-09-27 13:50:00,101.0,101.02,100.93,100.93,3400.0,91.3963,91.4144,91.3329,91.3329,3400.0
2018-09-27 13:55:00,100.95,101.01,100.95,100.98,4055.0,91.351,91.4053,91.351,91.3782,4055.0
2018-09-27 14:00:00,101.01,101.01,100.91,100.95,7899.0,91.4053,91.4053,91.3148,91.351,7899.0
2018-09-27 14:05:00,100.97,101.05,100.86,101.05,9106.0,91.3691,91.4415,91.2696,91.4415,9106.0
2018-09-27 14:10:00,101.03,101.15,101.03,101.15,3469.0,91.4234,91.532,91.4234,91.532,3469.0
2018-09-27 14:15:00,101.21,101.26,101.21,101.26,2714.0,91.5863,91.6316,91.5863,91.6316,2714.0
2018-09-27 14:20:00,101.31,101.31,101.15,101.15,8500.0,91.6768,91.6768,91.532,91.532,8500.0
2018-09-27 14:25:00,101.14,101.23,101.09,101.15,9076.0,91.523,91.6044,91.4777,91.532,9076.0
2018-09-27 14:30:00,101.19,101.22,101.08,101.19,21900.0,91.5682,91.5954,91.4687,91.5682,21900.0
2018-09-27 14:35:00,101.19,101.24,101.15,101.21,5020.0,91.5682,91.6135,91.532,91.5863,5020.0
2018-09-27 14:40:00,101.23,101.25,101.2,101.23,6200.0,91.6044,91.6225,91.5773,91.6044,6200.0
2018-09-27 14:45:00,101.25,101.28,101.23,101.25,45069.0,91.6225,91.6497,91.6044,91.6225,45069.0
2018-09-27 14:50:00,101.22,101.26,101.13,101.19,9992.0,91.5954,91.6316,91.5139,91.5682,9992.0
2018-09-27 14:55:00,101.19,101.28,101.19,101.22,11344.0,91.5682,91.6497,91.5682,91.5954,11344.0
2018-09-27 15:00:00,101.26,101.34,101.24,101.32,11270.0,91.6316,91.704,91.6135,91.6859,11270.0
2018-09-27 15:05:00,101.32,101.33,101.15,101.15,15946.0,91.6859,91.6949,91.532,91.532,15946.0
2018-09-27 15:10:00,101.15,101.24,101.06,101.06,17181.0,91.532,91.6135,91.4506,91.4506,17181.0
2018-09-27 15:15:00,101.04,101.14,101.0,101.11,10394.0,91.4325,91.523,91.3963,91.4958,10394.0
2018-09-27 15:20:00,101.14,101.26,101.14,101.14,10420.0,91.523,91.6316,91.523,91.523,10420.0
2018-09-27 15:25:00,101.14,101.18,101.03,101.03,13473.0,91.523,91.5592,91.4234,91.4234,13473.0
2018-09-27 15:30:00,101.06,101.06,100.88,100.99,16184.0,91.4506,91.4506,91.2877,91.3872,16184.0
2018-09-27 15:35:00,101.0,101.02,100.94,101.02,12979.0,91.3963,91.4144,91.342,91.4144,12979.0
2018-09-27 15:40:00,100.99,101.06,100.91,100.95,17880.0,91.3872,91.4506,91.3148,91.351,17880.0
2018-09-27 15:45:00,100.94,101.02,100.93,100.97,13736.0,91.342,91.4144,91.3329,91.3691,13736.0
2018-09-27 15:50:00,100.96,100.99,100.77,100.96,28477.0,91.3601,91.3872,91.1882,91.3601,28477.0
2018-09-27 15:55:00,100.98,101.06,100.9,100.9,94049.0,91.3782,91.4506,91.3058,91.3058,94049.0
2018-09-28 09:30:00,100.76,100.86,99.75,100.1,44436.0,91.1791,91.2696,90.2651,90.5819,44436.0
2018-09-28 09:35:00,100.16,100.38,99.87,99.95,26158.0,90.6362,90.8352,90.3737,90.4461,26158.0
2018-09-28 09:40:00,99.96,100.17,99.72,100.08,9936.0,90.4552,90.6452,90.238,90.5638,9936.0
2018-09-28 09:45:00,100.05,100.14,99.58,99.97,15823.0,90.5366,90.6181,90.1113,90.4642,15823.0
2018-09-28 09:50:00,99.99,100.23,99.95,100.11,9664.0,90.4823,90.6995,90.4461,90.5909,9664.0
2018-09-28 09:55:00,100.06,100.41,99.97,100.33,7409.0,90.5457,90.8624,90.4642,90.79,7409.0
2018-09-28 10:00:00,100.29,100.36,100.16,100.34,7690.0,90.7538,90.8171,90.6362,90.799,7690.0
2018-09-28 10:05:00,100.33,100.33,100.16,100.16,5557.0,90.79,90.79,90.6362,90.6362,5557.0
2018-09-28 10:10:00,100.15,100.15,99.92,100.03,12426.0,90.6271,90.6271,90.419,90.5185,12426.0
2018-09-28 10:15:00,100.02,100.22,99.94,100.08,7455.0,90.5095,90.6904,90.4371,90.5638,7455.0
2018-09-28 10:20:00,100.03,100.03,99.81,99.96,16816.0,90.5185,90.5185,90.3194,90.4552,16816.0
2018-09-28 10:25:00,100.0,100.15,100.0,100.09,7221.0,90.4914,90.6271,90.4914,90.5728,7221.0
2018-09-28 10:30:00,100.09,100.23,100.09,100.11,7615.0,90.5728,90.6995,90.5728,90.5909,7615.0
2018-09-28 10:35:00,100.14,100.53,100.14,100.53,13168.0,90.6181,90.971,90.6181,90.971,13168.0
2018-09-28 10:40:00,100.48,100.48,100.15,100.15,19308.0,90.9257,90.9257,90.6271,90.6271,19308.0
2018-09-28 10:45:00,100.15,100.27,100.15,100.23,17792.0,90.6271,90.7357,90.6271,90.6995,17792.0
2018-09-28 10:50:00,100.22,100.26,100.02,100.07,30365.0,90.6904,90.7266,90.5095,90.5547,30365.0
2018-09-28 10:55:00,100.04,100.15,100.0,100.1,24466.0,90.5276,90.6271,90.4914,90.5819,24466.0
2018-09-28 11:00:00,100.1,100.15,100.05,100.08,6399.0,90.5819,90.6271,90.5366,90.5638,6399.0
2018-09-28 11:05:00,100.1,100.81,100.1,100.81,31112.0,90.5819,91.2243,90.5819,91.2243,31112.0
2018-09-28 11:10:00,100.84,101.03,100.5,101.0,144346.0,91.2515,91.4234,90.9438,91.3963,144346.0
2018-09-28 11:15:00,101.0,101.96,101.0,101.9,96180.0,91.3963,92.265,91.3963,92.2107,96180.0
2018-09-28 11:20:00,101.9,102.24,101.6,101.6,100148.0,92.2107,92.5184,91.9392,91.9392,100148.0
2018-09-28 11:25:00,101.63,101.68,101.25,101.25,36230.0,91.9664,92.0116,91.6225,91.6225,36230.0
2018-09-28 11:30:00,101.21,101.29,100.94,100.98,24206.0,91.5863,91.6587,91.342,91.3782,24206.0
2018-09-28 11:35:00,100.99,101.77,100.99,101.65,20743.0,91.3872,92.0931,91.3872,91.9845,20743.0
2018-09-28 11:40:00,101.77,102.07,101.57,101.81,27361.0,92.0931,92.3645,91.9121,92.1293,27361.0
2018-09-28 11:45:00,101.75,101.76,101.2,101.46,71756.0,92.075,92.084,91.5773,91.8125,71756.0
2018-09-28 11:50:00,101.36,101.63,101.28,101.3,52196.0,91.7221,91.9664,91.6497,91.6678,52196.0
2018-09-28 11:55:00,101.3,101.38,100.95,101.11,26211.0,91.6678,91.7401,91.351,91.4958,26211.0
2018-09-28 12:00:00,101.13,101.28,100.99,101.28,31401.0,91.5139,91.6497,91.3872,91.6497,31401.0
2018-09-28 12:05:00,101.22,101.53,101.2,101.48,36815.0,91.5954,91.8759,91.5773,91.8306,36815.0
2018-09-28 12:10:00,101.5,102.03,101.49,102.03,10745.0,91.8487,92.3283,91.8397,92.3283,10745.0
2018-09-28 12:15:00,102.06,102.23,102.0,102.2,7026.0,92.3555,92.5093,92.3012,92.4822,7026.0
2018-09-28 12:20:00,102.19,102.43,102.12,102.2,11194.0,92.4731,92.6903,92.4098,92.4822,11194.0
2018-09-28 12:25:00,102.24,102.32,101.81,101.83,11776.0,92.5184,92.5908,92.1293,92.1474,11776.0
2018-09-28 12:30:00,101.83,101.93,101.75,101.92,23958.0,92.1474,92.2379,92.075,92.2288,23958.0
2018-09-28 12:35:00,101.92,102.26,101.86,102.24,7467.0,92.2288,92.5365,92.1745,92.5184,7467.0
2018-09-28 12:40:00,102.22,102.3,102.05,102.11,9362.0,92.5003,92.5727,92.3464,92.4007,9362.0
2018-09-28 12:45:00,102.15,102.17,101.89,102.09,18015.0,92.4369,92.455,92.2017,92.3826,18015.0
2018-09-28 12:50:00,102.09,102.27,102.08,102.16,27857.0,92.3826,92.5455,92.3736,92.446,27857.0
2018-09-28 12:55:00,102.16,102.16,101.9,101.94,11796.0,92.446,92.446,92.2107,92.2469,11796.0
2018-09-28 13:00:00,101.89,102.12,101.87,101.99,25773.0,92.2017,92.4098,92.1836,92.2921,25773.0
2018-09-28 13:05:00,101.96,102.19,101.76,102.17,52310.0,92.265,92.4731,92.084,92.455,52310.0
2018-09-28 13:10:00,102.19,102.19,101.82,101.88,21474.0,92.4731,92.4731,92.1383,92.1926,21474.0
2018-09-28 13:15:00,101.9,101.93,101.86,101.9,16740.0,92.2107,92.2379,92.1745,92.2107,16740.0
2018-09-28 13:20:00,101.85,102.02,101.83,101.94,68409.0,92.1655,92.3193,92.1474,92.2469,68409.0
2018-09-28 13:25:00,101.94,102.02,101.78,101.79,46638.0,92.2469,92.3193,92.1021,92.1112,46638.0
2018-09-28 13:30:00,101.7,101.82,101.68,101.81,3342.0,92.0297,92.1383,92.0116,92.1293,3342.0
2018-09-28 13:35:00,101.81,102.01,101.81,101.96,11932.0,92.1293,92.3102,92.1293,92.265,11932.0
2018-09-28 13:40:00,102.01,102.01,101.9,101.91,7209.0,92.3102,92.3102,92.2107,92.2198,7209.0
2018-09-28 13:45:00,101.93,101.93,101.76,101.81,8327.0,92.2379,92.2379,92.084,92.1293,8327.0
2018-09-28 13:50:00,101.79,101.95,101.64,101.85,25081.0,92.1112,92.2559,91.9754,92.1655,25081.0
2018-09-28 13:55:00,101.85,101.96,101.74,101.76,43706.0,92.1655,92.265,92.0659,92.084,43706.0
2018-09-28 14:00:00,101.73,101.76,101.52,101.52,21125.0,92.0569,92.084,91.8668,91.8668,21125.0
2018-09-28 14:05:00,101.51,101.57,101.39,101.47,20819.0,91.8578,91.9121,91.7492,91.8216,20819.0
2018-09-28 14:10:00,101.47,101.53,101.39,101.48,17901.0,91.8216,91.8759,91.7492,91.8306,17901.0
2018-09-28 14:15:00,101.43,101.55,101.28,101.51,18216.0,91.7854,91.894,91.6497,91.8578,18216.0
2018-09-28 14:20:00,101.49,101.54,101.48,101.49,19258.0,91.8397,91.8849,91.8306,91.8397,19258.0
2018-09-28 14:25:00,101.48,101.51,101.43,101.47,13807.0,91.8306,91.8578,91.7854,91.8216,13807.0
2018-09-28 14:30:00,101.45,101.53,101.44,101.5,24663.0,91.8035,91.8759,91.7944,91.8487,24663.0
2018-09-28 14:35:00,101.48,101.5,101.41,101.49,12093.0,91.8306,91.8487,91.7673,91.8397,12093.0
2018-09-28 14:40:00,101.5,101.51,101.34,101.47,14304.0,91.8487,91.8578,91.704,91.8216,14304.0
2018-09-28 14:45:00,101.48,101.66,101.48,101.59,14160.0,91.8306,91.9935,91.8306,91.9302,14160.0
2018-09-28 14:50:00,101.54,101.57,101.47,101.51,8619.0,91.8849,91.9121,91.8216,91.8578,8619.0
2018-09-28 14:55:00,101.49,101.52,101.43,101.49,22367.0,91.8397,91.8668,91.7854,91.8397,22367.0
2018-09-28 15:00:00,101.48,101.54,101.46,101.46,25032.0,91.8306,91.8849,91.8125,91.8125,25032.0
2018-09-28 15:05:00,101.45,101.59,101.45,101.52,12638.0,91.8035,91.9302,91.8035,91.8668,12638.0
2018-09-28 15:10:00,101.52,101.66,101.52,101.65,8920.0,91.8668,91.9935,91.8668,91.9845,8920.0
2018-09-28 15:15:00,101.63,101.72,101.59,101.7,12170.0,91.9664,92.0478,91.9302,92.0297,12170.0
2018-09-28 15:20:00,101.7,101.92,101.7,101.73,34413.0,92.0297,92.2288,92.0297,92.0569,34413.0
2018-09-28 15:25:00,101.73,101.83,101.68,101.8,18592.0,92.0569,92.1474,92.0116,92.1202,18592.0
2018-09-28 15:30:00,101.8,101.8,101.61,101.67,23655.0,92.1202,92.1202,91.9483,92.0026,23655.0
2018-09-28 15:35:00,101.67,101.7,101.6,101.65,20848.0,92.0026,92.0297,91.9392,91.9845,20848.0
2018-09-28 15:40:00,101.65,101.7,101.53,101.63,39009.0,91.9845,92.0297,91.8759,91.9664,39009.0
2018-09-28 15:45:00,101.61,101.76,101.55,101.66,36928.0,91.9483,92.084,91.894,91.9935,36928.0
2018-09-28 15:50:00,101.66,101.66,101.47,101.59,54268.0,91.9935,91.9935,91.8216,91.9302,54268.0
2018-09-28 15:55:00,101.58,101.73,101.58,101.73,91840.0,91.9211,92.0569,91.9211,92.0569,91840.0
2018-10-01 09:30:00,102.46,102.66,101.36,101.68,112421.0,92.7175,92.8984,91.7221,92.0116,112421.0
2018-10-01 09:35:00,101.79,102.52,101.69,102.11,21915.0,92.1112,92.7718,92.0207,92.4007,21915.0
2018-10-01 09:40:00,102.08,102.08,101.57,101.82,46722.0,92.3736,92.3736,91.9121,92.1383,46722.0
2018-10-01 09:45:00,101.8,102.09,101.8,101.84,4435.0,92.1202,92.3826,92.1202,92.1564,4435.0
2018-10-01 09:50:00,101.92,102.57,101.92,102.44,12313.0,92.2288,92.817,92.2288,92.6994,12313.0
2018-10-01 09:55:00,102.53,102.61,102.11,102.17,10992.0,92.7808,92.8532,92.4007,92.455,10992.0
2018-10-01 10:00:00,102.13,102.21,102.12,102.13,2491.0,92.4188,92.4912,92.4098,92.4188,2491.0
2018-10-01 10:05:00,102.19,102.19,102.0,102.04,2966.0,92.4731,92.4731,92.3012,92.3374,2966.0
2018-10-01 10:10:00,102.0,102.18,101.9,101.9,12804.0,92.3012,92.4641,92.2107,92.2107,12804.0
2018-10-01 10:15:00,101.9,102.1,101.82,102.06,11260.0,92.2107,92.3917,92.1383,92.3555,11260.0
2018-10-01 10:20:00,102.06,102.28,102.06,102.15,8499.0,92.3555,92.5546,92.3555,92.4369,8499.0
2018-10-01 10:25:00,102.19,102.27,101.98,101.98,11189.0,92.4731,92.5455,92.2831,92.2831,11189.0
2018-10-01 10:30:00,101.99,102.36,101.99,102.27,7732.0,92.2921,92.627,92.2921,92.5455,7732.0
2018-10-01 10:35:00,102.2,102.24,102.09,102.19,8550.0,92.4822,92.5184,92.3826,92.4731,8550.0
2018-10-01 10:40:00,102.19,102.37,102.19,102.37,18076.0,92.4731,92.636,92.4731,92.636,18076.0
2018-10-01 10:45:00,102.34,102.35,102.27,102.34,4342.0,92.6089,92.6179,92.5455,92.6089,4342.0
2018-10-01 10:50:00,102.33,102.46,102.28,102.33,21706.0,92.5998,92.7175,92.5546,92.5998,21706.0
2018-10-01 10:55:00,102.38,102.45,102.14,102.17,9510.0,92.6451,92.7084,92.4279,92.455,9510.0
2018-10-01 11:00:00,102.16,102.3,102.12,102.12,7343.0,92.446,92.5727,92.4098,92.4098,7343.0
2018-10-01 11:05:00,102.16,102.27,102.01,102.03,6644.0,92.446,92.5455,92.3102,92.3283,6644.0
2018-10-01 11:10:00,101.98,102.04,101.86,101.87,8035.0,92.2831,92.3374,92.1745,92.1836,8035.0
2018-10-01 11:15:00,101.89,102.0,101.7,101.75,8628.0,92.2017,92.3012,92.0297,92.075,8628.0
2018-10-01 11:20:00,101.75,101.78,101.56,101.57,5100.0,92.075,92.1021,91.903,91.9121,5100.0
2018-10-01 11:25:00,101.56,101.63,101.54,101.55,2975.0,91.903,91.9664,91.8849,91.894,2975.0
2018-10-01 11:30:00,101.55,101.63,101.52,101.62,4000.0,91.894,91.9664,91.8668,91.9573,4000.0
2018-10-01 11:35:00,101.62,101.71,101.56,101.71,2298.0,91.9573,92.0388,91.903,92.0388,2298.0
2018-10-01 11:40:00,101.7,101.7,101.63,101.63,1800.0,92.0297,92.0297,91.9664,91.9664,1800.0
2018-10-01 11:45:00,101.62,101.73,101.54,101.66,8233.0,91.9573,92.0569,91.8849,91.9935,8233.0
2018-10-01 11:50:00,101.68,101.71,101.64,101.66,2222.0,92.0116,92.0388,91.9754,91.9935,2222.0
2018-10-01 11:55:00,101.66,101.66,101.52,101.53,3000.0,91.9935,91.9935,91.8668,91.8759,3000.0
2018-10-01 12:00:00,101.52,101.57,101.48,101.55,2400.0,91.8668,91.9121,91.8306,91.894,2400.0
2018-10-01 12:05:00,101.54,101.54,101.49,101.5,1700.0,91.8849,91.8849,91.8397,91.8487,1700.0
2018-10-01 12:10:00,101.49,101.49,101.24,101.33,8949.0,91.8397,91.8397,91.6135,91.6949,8949.0
2018-10-01 12:15:00,101.32,101.42,101.32,101.4,1600.0,91.6859,91.7763,91.6859,91.7582,1600.0
2018-10-01 12:20:00,101.36,101.42,101.16,101.22,1867.0,91.7221,91.7763,91.5411,91.5954,1867.0
2018-10-01 12:25:00,101.31,101.37,101.22,101.36,5200.0,91.6768,91.7311,91.5954,91.7221,5200.0
2018-10-01 12:30:00,101.29,101.71,101.29,101.57,7652.0,91.6587,92.0388,91.6587,91.9121,7652.0
2018-10-01 12:35:00,101.5,101.55,101.49,101.55,2124.0,91.8487,91.894,91.8397,91.894,2124.0
2018-10-01 12:40:00,101.59,101.59,101.4,101.51,5274.0,91.9302,91.9302,91.7582,91.8578,5274.0
2018-10-01 12:45:00,101.38,101.44,101.33,101.38,2120.0,91.7401,91.7944,91.6949,91.7401,2120.0
2018-10-01 12:50:00,101.42,101.45,101.4,101.43,1533.0,91.7763,91.8035,91.7582,91.7854,1533.0
2018-10-01 12:55:00,101.41,101.45,101.26,101.26,2478.0,91.7673,91.8035,91.6316,91.6316,2478.0
2018-10-01 13:00:00,101.33,101.33,101.14,101.14,2300.0,91.6949,91.6949,91.523,91.523,2300.0
2018-10-01 13:05:00,101.18,101.26,101.15,101.25,5411.0,91.5592,91.6316,91.532,91.6225,5411.0
2018-10-01 13:10:00,101.27,101.31,101.23,101.24,4752.0,91.6406,91.6768,91.6044,91.6135,4752.0
2018-10-01 13:15:00,101.27,101.3,101.25,101.26,1100.0,91.6406,91.6678,91.6225,91.6316,1100.0
2018-10-01 13:20:00,101.25,101.28,101.25,101.28,1000.0,91.6225,91.6497,91.6225,91.6497,1000.0
2018-10-01 13:25:00,101.31,101.34,101.27,101.34,3746.0,91.6768,91.704,91.6406,91.704,3746.0
2018-10-01 13:30:00,101.32,101.43,101.32,101.42,3300.0,91.6859,91.7854,91.6859,91.7763,3300.0
2018-10-01 13:35:00,101.44,101.5,101.41,101.49,2200.0,91.7944,91.8487,91.7673,91.8397,2200.0
2018-10-01 13:40:00,101.47,101.47,101.35,101.42,4238.0,91.8216,91.8216,91.713,91.7763,4238.0
2018-10-01 13:45:00,101.41,101.45,101.38,101.43,1708.0,91.7673,91.8035,91.7401,91.7854,1708.0
2018-10-01 13:50:00,101.45,101.52,101.42,101.52,8910.0,91.8035,91.8668,91.7763,91.8668,8910.0
2018-10-01 13:55:00,101.47,101.49,101.36,101.36,6299.0,91.8216,91.8397,91.7221,91.7221,6299.0
2018-10-01 14:00:00,101.37,101.37,101.14,101.14,2105.0,91.7311,91.7311,91.523,91.523,2105.0
2018-10-01 14:05:00,101.18,101.18,101.04,101.11,8400.0,91.5592,91.5592,91.4325,91.4958,8400.0
2018-10-01 14:10:00,101.1,101.13,101.05,101.11,3772.0,91.4868,91.5139,91.4415,91.4958,3772.0
2018-10-01 14:15:00,101.1,101.1,101.05,101.07,5250.0,91.4868,91.4868,91.4415,91.4596,5250.0
2018-10-01 14:20:00,101.07,101.12,101.01,101.01,4900.0,91.4596,91.5049,91.4053,91.4053,4900.0
2018-10-01 14:25:00,101.04,101.09,100.99,101.09,3405.0,91.4325,91.4777,91.3872,91.4777,3405.0
2018-10-01 14:30:00,101.07,101.08,100.97,101.04,3392.0,91.4596,91.4687,91.3691,91.4325,3392.0
2018-10-01 14:35:00,101.02,101.02,100.89,100.89,2135.0,91.4144,91.4144,91.2967,91.2967,2135.0
2018-10-01 14:40:00,100.94,100.95,100.9,100.92,3731.0,91.342,91.351,91.3058,91.3239,3731.0
2018-10-01 14:45:00,100.9,100.9,100.82,100.87,4801.0,91.3058,91.3058,91.2334,91.2786,4801.0
2018-10-01 14:50:00,100.87,100.91,100.79,100.91,3500.0,91.2786,91.3148,91.2062,91.3148,3500.0
2018-10-01 14:55:00,100.91,101.0,100.91,100.97,3692.0,91.3148,91.3963,91.3148,91.3691,3692.0
2018-10-01 15:00:00,100.96,101.01,100.92,100.92,7864.0,91.3601,91.4053,91.3239,91.3239,7864.0
2018-10-01 15:05:00,100.93,100.94,100.89,100.93,5442.0,91.3329,91.342,91.2967,91.3329,5442.0
2018-10-01 15:10:00,100.92,100.97,100.91,100.94,4316.0,91.3239,91.3691,91.3148,91.342,4316.0
2018-10-01 15:15:00,100.93,101.06,100.92,101.06,2948.0,91.3329,91.4506,91.3239,91.4506,2948.0
2018-10-01 15:20:00,101.08,101.09,100.92,101.01,11294.0,91.4687,91.4777,91.3239,91.4053,11294.0
2018-10-01 15:25:00,101.02,101.02,100.8,100.86,6684.0,91.4144,91.4144,91.2153,91.2696,6684.0
2018-10-01 15:30:00,100.85,100.87,100.67,100.68,7540.0,91.2605,91.2786,91.0977,91.1067,7540.0
2018-10-01 15:35:00,100.67,100.71,100.57,100.65,9047.0,91.0977,91.1339,91.0072,91.0796,9047.0
2018-10-01 15:40:00,100.65,100.67,100.58,100.67,6494.0,91.0796,91.0977,91.0162,91.0977,6494.0
2018-10-01 15:45:00,100.7,100.81,100.7,100.76,13001.0,91.1248,91.2243,91.1248,91.1791,13001.0
2018-10-01 15:50:00,100.69,100.81,100.52,100.81,178632.0,91.1158,91.2243,90.9619,91.2243,178632.0
2018-10-01 15:55:00,100.8,100.85,100.74,100.77,128888.0,91.2153,91.2605,91.161,91.1882,128888.0
2018-10-02 09:30:00,100.7,101.19,100.62,100.96,22138.0,91.1248,91.5682,91.0524,91.3601,22138.0
2018-10-02 09:35:00,100.98,101.19,100.96,101.0,7049.0,91.3782,91.5682,91.3601,91.3963,7049.0
2018-10-02 09:40:00,101.11,101.22,100.96,101.08,25707.0,91.4958,91.5954,91.3601,91.4687,25707.0
2018-10-02 09:45:00,101.17,101.99,101.11,101.87,14105.0,91.5501,92.2921,91.4958,92.1836,14105.0
2018-10-02 09:50:00,101.84,101.85,101.46,101.46,15646.0,92.1564,92.1655,91.8125,91.8125,15646.0
2018-10-02 09:55:00,101.43,101.59,101.36,101.5,32393.0,91.7854,91.9302,91.7221,91.8487,32393.0
2018-10-02 10:00:00,101.49,101.54,101.34,101.41,22489.0,91.8397,91.8849,91.704,91.7673,22489.0
2018-10-02 10:05:00,101.41,101.63,101.36,101.63,10963.0,91.7673,91.9664,91.7221,91.9664,10963.0
2018-10-02 10:10:00,101.66,101.73,101.5,101.69,8532.0,91.9935,92.0569,91.8487,92.0207,8532.0
2018-10-02 10:15:00,101.72,102.21,101.72,102.01,10442.0,92.0478,92.4912,92.0478,92.3102,10442.0
2018-10-02 10:20:00,102.05,102.05,101.64,101.76,13210.0,92.3464,92.3464,91.9754,92.084,13210.0
2018-10-02 10:25:00,101.81,102.05,101.73,102.0,6084.0,92.1293,92.3464,92.0569,92.3012,6084.0
2018-10-02 10:30:00,102.03,102.03,101.72,101.75,13280.0,92.3283,92.3283,92.0478,92.075,13280.0
2018-10-02 10:35:00,101.75,101.88,101.69,101.83,12291.0,92.075,92.1926,92.0207,92.1474,12291.0
2018-10-02 10:40:00,101.84,101.84,101.58,101.72,20912.0,92.1564,92.1564,91.9211,92.0478,20912.0
2018-10-02 10:45:00,101.72,101.88,101.63,101.86,32205.0,92.0478,92.1926,91.9664,92.1745,32205.0
2018-10-02 10:50:00,101.86,101.98,101.79,101.86,16567.0,92.1745,92.2831,92.1112,92.1745,16567.0
2018-10-02 10:55:00,101.9,102.06,101.7,102.06,22049.0,92.2107,92.3555,92.0297,92.3555,22049.0
2018-10-02 11:00:00,102.05,102.36,102.01,102.35,4756.0,92.3464,92.627,92.3102,92.6179,4756.0
2018-10-02 11:05:00,102.4,102.64,102.36,102.51,5623.0,92.6632,92.8803,92.627,92.7627,5623.0
2018-10-02 11:10:00,102.56,102.63,102.18,102.25,15852.0,92.8079,92.8713,92.4641,92.5274,15852.0
2018-10-02 11:15:00,102.17,102.21,102.03,102.03,6025.0,92.455,92.4912,92.3283,92.3283,6025.0
2018-10-02 11:20:00,102.11,102.29,102.11,102.29,2900.0,92.4007,92.5636,92.4007,92.5636,2900.0
2018-10-02 11:25:00,102.41,102.54,102.34,102.54,2410.0,92.6722,92.7898,92.6089,92.7898,2410.0
2018-10-02 11:30:00,102.56,102.56,102.42,102.47,5000.0,92.8079,92.8079,92.6813,92.7265,5000.0
2018-10-02 11:35:00,102.5,102.67,102.46,102.67,12460.0,92.7537,92.9075,92.7175,92.9075,12460.0
2018-10-02 11:40:00,102.61,102.8,102.61,102.71,9300.0,92.8532,93.0251,92.8532,92.9437,9300.0
2018-10-02 11:45:00,102.67,102.84,102.67,102.72,5699.0,92.9075,93.0613,92.9075,92.9527,5699.0
2018-10-02 11:50:00,102.69,102.7,102.51,102.56,6543.0,92.9256,92.9346,92.7627,92.8079,6543.0
2018-10-02 11:55:00,102.56,102.57,102.44,102.44,3900.0,92.8079,92.817,92.6994,92.6994,3900.0
2018-10-02 12:00:00,102.43,102.46,102.28,102.37,4454.0,92.6903,92.7175,92.5546,92.636,4454.0
2018-10-02 12:05:00,102.37,102.51,102.3,102.45,7500.0,92.636,92.7627,92.5727,92.7084,7500.0
2018-10-02 12:10:00,102.39,102.49,102.23,102.24,6825.0,92.6541,92.7446,92.5093,92.5184,6825.0
2018-10-02 12:15:00,102.29,102.29,102.04,102.15,2375.0,92.5636,92.5636,92.3374,92.4369,2375.0
2018-10-02 12:20:00,102.11,102.19,102.09,102.19,3650.0,92.4007,92.4731,92.3826,92.4731,3650.0
2018-10-02 12:25:00,102.14,102.27,102.14,102.23,2400.0,92.4279,92.5455,92.4279,92.5093,2400.0
2018-10-02 12:30:00,102.23,102.27,102.17,102.19,6233.0,92.5093,92.5455,92.455,92.4731,6233.0
2018-10-02 12:35:00,102.19,102.3,102.18,102.28,2601.0,92.4731,92.5727,92.4641,92.5546,2601.0
2018-10-02 12:40:00,102.3,102.32,102.16,102.18,6300.0,92.5727,92.5908,92.446,92.4641,6300.0
2018-10-02 12:45:00,102.18,102.2,102.04,102.06,4200.0,92.4641,92.4822,92.3374,92.3555,4200.0
2018-10-02 12:50:00,102.06,102.06,101.82,101.82,9798.0,92.3555,92.3555,92.1383,92.1383,9798.0
2018-10-02 12:55:00,101.84,101.84,101.67,101.83,6587.0,92.1564,92.1564,92.0026,92.1474,6587.0
2018-10-02 13:00:00,101.86,101.93,101.82,101.83,1640.0,92.1745,92.2379,92.1383,92.1474,1640.0
2018-10-02 13:05:00,101.8,101.83,101.73,101.81,3855.0,92.1202,92.1474,92.0569,92.1293,3855.0
2018-10-02 13:10:00,101.81,101.9,101.78,101.9,1900.0,92.1293,92.2107,92.1021,92.2107,1900.0
2018-10-02 13:15:00,101.9,102.0,101.89,101.97,4365.0,92.2107,92.3012,92.2017,92.274,4365.0
2018-10-02 13:20:00,101.97,102.04,101.94,102.04,2900.0,92.274,92.3374,92.2469,92.3374,2900.0
2018-10-02 13:25:00,102.04,102.21,101.99,102.03,7473.0,92.3374,92.4912,92.2921,92.3283,7473.0
2018-10-02 13:30:00,102.01,102.01,101.88,101.89,3388.0,92.3102,92.3102,92.1926,92.2017,3388.0
2018-10-02 13:35:00,101.94,102.04,101.91,102.0,3280.0,92.2469,92.3374,92.2198,92.3012,3280.0
2018-10-02 13:40:00,101.99,102.1,101.99,102.08,2500.0,92.2921,92.3917,92.2921,92.3736,2500.0
2018-10-02 13:45:00,102.07,102.14,102.07,102.13,1630.0,92.3645,92.4279,92.3645,92.4188,1630.0
2018-10-02 13:50:00,102.11,102.18,102.02,102.06,4923.0,92.4007,92.4641,92.3193,92.3555,4923.0
2018-10-02 13:55:00,102.09,102.12,102.02,102.06,5100.0,92.3826,92.4098,92.3193,92.3555,5100.0
2018-10-02 14:00:00,102.06,102.06,101.98,101.99,5786.0,92.3555,92.3555,92.2831,92.2921,5786.0
2018-10-02 14:05:00,101.98,102.09,101.97,102.09,5099.0,92.2831,92.3826,92.274,92.3826,5099.0
2018-10-02 14:10:00,102.09,102.1,102.04,102.04,2997.0,92.3826,92.3917,92.3374,92.3374,2997.0
2018-10-02 14:15:00,102.04,102.12,102.04,102.06,5564.0,92.3374,92.4098,92.3374,92.3555,5564.0
2018-10-02 14:20:00,102.05,102.13,101.97,102.01,5012.0,92.3464,92.4188,92.274,92.3102,5012.0
2018-10-02 14:25:00,102.01,102.05,101.97,101.99,6705.0,92.3102,92.3464,92.274,92.2921,6705.0
2018-10-02 14:30:00,101.97,101.98,101.89,101.92,3945.0,92.274,92.2831,92.2017,92.2288,3945.0
2018-10-02 14:35:00,101.92,101.95,101.77,101.77,7658.0,92.2288,92.2559,92.0931,92.0931,7658.0
2018-10-02 14:40:00,101.77,101.84,101.73,101.82,4557.0,92.0931,92.1564,92.0569,92.1383,4557.0
2018-10-02 14:45:00,101.82,101.82,101.72,101.78,4607.0,92.1383,92.1383,92.0478,92.1021,4607.0
2018-10-02 14:50:00,101.78,101.78,101.59,101.59,6474.0,92.1021,92.1021,91.9302,91.9302,6474.0
2018-10-02 14:55:00,101.59,101.62,101.49,101.5,5869.0,91.9302,91.9573,91.8397,91.8487,5869.0
2018-10-02 15:00:00,101.45,101.46,101.23,101.28,31358.0,91.8035,91.8125,91.6044,91.6497,31358.0
2018-10-02 15:05:00,101.27,101.31,101.17,101.22,8000.0,91.6406,91.6768,91.5501,91.5954,8000.0
2018-10-02 15:10:00,101.26,101.35,101.26,101.33,5000.0,91.6316,91.713,91.6316,91.6949,5000.0
2018-10-02 15:15:00,101.36,101.44,101.32,101.32,7379.0,91.7221,91.7944,91.6859,91.6859,7379.0
2018-10-02 15:20:00,101.32,101.36,101.28,101.34,7127.0,91.6859,91.7221,91.6497,91.704,7127.0
2018-10-02 15:25:00,101.35,101.41,101.25,101.26,10242.0,91.713,91.7673,91.6225,91.6316,10242.0
2018-10-02 15:30:00,101.27,101.43,101.26,101.3,18613.0,91.6406,91.7854,91.6316,91.6678,18613.0
2018-10-02 15:35:00,101.28,101.29,101.11,101.17,15571.0,91.6497,91.6587,91.4958,91.5501,15571.0
2018-10-02 15:40:00,101.18,101.27,101.07,101.09,31354.0,91.5592,91.6406,91.4596,91.4777,31354.0
2018-10-02 15:45:00,101.09,101.23,101.09,101.2,29647.0,91.4777,91.6044,91.4777,91.5773,29647.0
2018-10-02 15:50:00,101.21,101.22,100.97,101.01,39873.0,91.5863,91.5954,91.3691,91.4053,39873.0
2018-10-02 15:55:00,101.0,101.04,100.95,100.97,90305.0,91.3963,91.4325,91.351,91.3691,90305.0
2018-10-03 09:30:00,101.6,101.99,100.98,101.37,11826.0,91.9392,92.2921,91.3782,91.7311,11826.0
2018-10-03 09:35:00,101.3,101.61,101.2,101.2,10489.0,91.6678,91.9483,91.5773,91.5773,10489.0
2018-10-03 09:40:00,101.2,101.24,100.41,100.95,17397.0,91.5773,91.6135,90.8624,91.351,17397.0
2018-10-03 09:45:00,100.97,101.09,100.64,100.76,12371.0,91.3691,91.4777,91.0705,91.1791,12371.0
2018-10-03 09:50:00,100.76,100.83,100.15,100.22,23415.0,91.1791,91.2424,90.6271,90.6904,23415.0
2018-10-03 09:55:00,100.2,100.35,100.13,100.22,11473.0,90.6724,90.8081,90.609,90.6904,11473.0
2018-10-03 10:00:00,100.2,100.7,100.2,100.7,5940.0,90.6724,91.1248,90.6724,91.1248,5940.0
2018-10-03 10:05:00,100.75,100.93,100.68,100.73,35199.0,91.1701,91.3329,91.1067,91.152,35199.0
2018-10-03 10:10:00,100.64,101.09,100.57,101.01,6112.0,91.0705,91.4777,91.0072,91.4053,6112.0
2018-10-03 10:15:00,101.1,101.1,100.78,100.78,3206.0,91.4868,91.4868,91.1972,91.1972,3206.0
2018-10-03 10:20:00,100.88,101.12,100.78,101.03,7690.0,91.2877,91.5049,91.1972,91.4234,7690.0
2018-10-03 10:25:00,101.06,101.06,100.83,100.86,2927.0,91.4506,91.4506,91.2424,91.2696,2927.0
2018-10-03 10:30:00,100.91,100.97,100.86,100.9,4763.0,91.3148,91.3691,91.2696,91.3058,4763.0
2018-10-03 10:35:00,100.89,100.92,100.73,100.78,2600.0,91.2967,91.3239,91.152,91.1972,2600.0
2018-10-03 10:40:00,100.74,100.82,100.69,100.77,1950.0,91.161,91.2334,91.1158,91.1882,1950.0
2018-10-03 10:45:00,100.78,100.96,100.76,100.93,14479.0,91.1972,91.3601,91.1791,91.3329,14479.0
2018-10-03 10:50:00,100.93,101.14,100.93,101.09,6659.0,91.3329,91.523,91.3329,91.4777,6659.0
2018-10-03 10:55:00,101.04,101.11,100.95,100.95,3400.0,91.4325,91.4958,91.351,91.351,3400.0
2018-10-03 11:00:00,100.96,100.96,100.79,100.85,2000.0,91.3601,91.3601,91.2062,91.2605,2000.0
2018-10-03 11:05:00,100.82,100.86,100.68,100.69,3940.0,91.2334,91.2696,91.1067,91.1158,3940.0
2018-10-03 11:10:00,100.71,100.76,100.61,100.61,3650.0,91.1339,91.1791,91.0434,91.0434,3650.0
2018-10-03 11:15:00,100.65,100.67,100.55,100.61,5500.0,91.0796,91.0977,90.9891,91.0434,5500.0
2018-10-03 11:20:00,100.65,100.75,100.55,100.55,7100.0,91.0796,91.1701,90.9891,90.9891,7100.0
2018-10-03 11:25:00,100.56,100.83,100.51,100.82,6717.0,90.9981,91.2424,90.9529,91.2334,6717.0
2018-10-03 11:30:00,100.83,101.04,100.8,100.84,8027.0,91.2424,91.4325,91.2153,91.2515,8027.0
2018-10-03 11:35:00,100.81,100.81,100.65,100.66,3185.0,91.2243,91.2243,91.0796,91.0886,3185.0
2018-10-03 11:40:00,100.62,100.65,100.56,100.63,3000.0,91.0524,91.0796,90.9981,91.0615,3000.0
2018-10-03 11:45:00,100.63,100.78,100.62,100.71,4596.0,91.0615,91.1972,91.0524,91.1339,4596.0
2018-10-03 11:50:00,100.77,101.17,100.77,101.06,11199.0,91.1882,91.5501,91.1882,91.4506,11199.0
2018-10-03 11:55:00,101.02,101.21,100.97,101.21,4553.0,91.4144,91.5863,91.3691,91.5863,4553.0
2018-10-03 12:00:00,101.21,101.31,101.17,101.26,9297.0,91.5863,91.6768,91.5501,91.6316,9297.0
2018-10-03 12:05:00,101.26,101.44,101.23,101.41,5402.0,91.6316,91.7944,91.6044,91.7673,5402.0
2018-10-03 12:10:00,101.45,101.77,101.42,101.76,39712.0,91.8035,92.0931,91.7763,92.084,39712.0
2018-10-03 12:15:00,101.79,102.27,101.76,102.14,12600.0,92.1112,92.5455,92.084,92.4279,12600.0
2018-10-03 12:20:00,102.13,102.18,102.1,102.18,3763.0,92.4188,92.4641,92.3917,92.4641,3763.0
2018-10-03 12:25:00,102.18,102.19,101.82,102.02,35710.0,92.4641,92.4731,92.1383,92.3193,35710.0
2018-10-03 12:30:00,102.02,102.05,101.91,101.96,4653.0,92.3193,92.3464,92.2198,92.265,4653.0
2018-10-03 12:35:00,101.97,102.12,101.97,101.99,4214.0,92.274,92.4098,92.274,92.2921,4214.0
2018-10-03 12:40:00,102.0,102.14,101.96,102.14,4601.0,92.3012,92.4279,92.265,92.4279,4601.0
2018-10-03 12:45:00,102.15,102.38,102.14,102.3,7141.0,92.4369,92.6451,92.4279,92.5727,7141.0
2018-10-03 12:50:00,102.23,102.59,102.21,102.43,11866.0,92.5093,92.8351,92.4912,92.6903,11866.0
2018-10-03 12:55:00,102.43,102.49,102.29,102.29,2883.0,92.6903,92.7446,92.5636,92.5636,2883.0
2018-10-03 13:00:00,102.31,102.41,102.31,102.41,2178.0,92.5817,92.6722,92.5817,92.6722,2178.0
2018-10-03 13:05:00,102.42,102.65,102.39,102.54,6829.0,92.6813,92.8894,92.6541,92.7898,6829.0
2018-10-03 13:10:00,102.59,102.59,102.41,102.44,6493.0,92.8351,92.8351,92.6722,92.6994,6493.0
2018-10-03 13:15:00,102.45,102.45,102.34,102.37,3703.0,92.7084,92.7084,92.6089,92.636,3703.0
2018-10-03 13:20:00,102.41,102.44,102.31,102.35,2830.0,92.6722,92.6994,92.5817,92.6179,2830.0
2018-10-03 13:25:00,102.36,102.41,102.29,102.31,4773.0,92.627,92.6722,92.5636,92.5817,4773.0
2018-10-03 13:30:00,102.4,102.51,102.4,102.48,3711.0,92.6632,92.7627,92.6632,92.7356,3711.0
2018-10-03 13:35:00,102.5,102.65,102.38,102.6,11343.0,92.7537,92.8894,92.6451,92.8441,11343.0
2018-10-03 13:40:00,102.58,102.58,102.44,102.53,7273.0,92.826,92.826,92.6994,92.7808,7273.0
2018-10-03 13:45:00,102.54,102.6,102.49,102.56,4569.0,92.7898,92.8441,92.7446,92.8079,4569.0
2018-10-03 13:50:00,102.58,102.78,102.57,102.6,7208.0,92.826,93.007,92.817,92.8441,7208.0
2018-10-03 13:55:00,102.66,102.67,102.58,102.62,2440.0,92.8984,92.9075,92.826,92.8622,2440.0
2018-10-03 14:00:00,102.59,102.75,102.57,102.75,3500.0,92.8351,92.9799,92.817,92.9799,3500.0
2018-10-03 14:05:00,102.77,102.86,102.71,102.81,7127.0,92.998,93.0794,92.9437,93.0342,7127.0
2018-10-03 14:10:00,102.81,102.82,102.74,102.78,5459.0,93.0342,93.0432,92.9708,93.007,5459.0
2018-10-03 14:15:00,102.81,102.84,102.76,102.79,6991.0,93.0342,93.0613,92.9889,93.0161,6991.0
2018-10-03 14:20:00,102.8,102.84,102.74,102.83,6745.0,93.0251,93.0613,92.9708,93.0523,6745.0
2018-10-03 14:25:00,102.85,102.97,102.83,102.86,10162.0,93.0704,93.179,93.0523,93.0794,10162.0
2018-10-03 14:30:00,102.87,102.97,102.85,102.89,15626.0,93.0885,93.179,93.0704,93.1066,15626.0
2018-10-03 14:35:00,102.88,102.89,102.72,102.82,15968.0,93.0975,93.1066,92.9527,93.0432,15968.0
2018-10-03 14:40:00,102.83,102.83,102.6,102.62,12840.0,93.0523,93.0523,92.8441,92.8622,12840.0
2018-10-03 14:45:00,102.59,102.68,102.55,102.66,11175.0,92.8351,92.9165,92.7989,92.8984,11175.0
2018-10-03 14:50:00,102.65,102.71,102.62,102.7,12688.0,92.8894,92.9437,92.8622,92.9346,12688.0
2018-10-03 14:55:00,102.68,102.84,102.66,102.68,18169.0,92.9165,93.0613,92.8984,92.9165,18169.0
2018-10-03 15:00:00,102.68,102.74,102.49,102.58,16530.0,92.9165,92.9708,92.7446,92.826,16530.0
2018-10-03 15:05:00,102.58,102.69,102.53,102.57,14716.0,92.826,92.9256,92.7808,92.817,14716.0
2018-10-03 15:10:00,102.56,102.7,102.55,102.68,14347.0,92.8079,92.9346,92.7989,92.9165,14347.0
2018-10-03 15:15:00,102.66,102.69,102.58,102.64,13620.0,92.8984,92.9256,92.826,92.8803,13620.0
2018-10-03 15:20:00,102.65,102.65,102.53,102.59,21387.0,92.8894,92.8894,92.7808,92.8351,21387.0
2018-10-03 15:25:00,102.6,102.62,102.32,102.42,19449.0,92.8441,92.8622,92.5908,92.6813,19449.0
2018-10-03 15:30:00,102.43,102.62,102.43,102.62,18975.0,92.6903,92.8622,92.6903,92.8622,18975.0
2018-10-03 15:35:00,102.63,102.64,102.55,102.57,16466.0,92.8713,92.8803,92.7989,92.817,16466.0
2018-10-03 15:40:00,102.55,102.67,102.51,102.53,26541.0,92.7989,92.9075,92.7627,92.7808,26541.0
2018-10-03 15:45:00,102.53,102.56,102.48,102.48,16922.0,92.7808,92.8079,92.7356,92.7356,16922.0
2018-10-03 15:50:00,102.48,102.65,102.48,102.64,35897.0,92.7356,92.8894,92.7356,92.8803,35897.0
2018-10-03 15:55:00,102.64,102.9,102.63,102.81,145657.0,92.8803,93.1156,92.8713,93.0342,145657.0
2018-10-04 09:30:00,101.88,101.99,100.57,101.38,109736.0,92.1926,92.2921,91.0072,91.7401,109736.0
2018-10-04 09:35:00,101.28,101.38,100.26,100.51,17305.0,91.6497,91.7401,90.7266,90.9529,17305.0
2018-10-04 09:40:00,100.5,100.78,100.12,100.22,34110.0,90.9438,91.1972,90.6,90.6904,34110.0
2018-10-04 09:45:00,100.2,100.26,99.62,99.78,38064.0,90.6724,90.7266,90.1475,90.2923,38064.0
2018-10-04 09:50:00,99.66,100.18,99.5,100.09,28894.0,90.1837,90.6543,90.0389,90.5728,28894.0
2018-10-04 09:55:00,100.06,100.18,99.86,100.18,12030.0,90.5457,90.6543,90.3647,90.6543,12030.0
2018-10-04 10:00:00,100.22,100.22,99.78,99.79,15740.0,90.6904,90.6904,90.2923,90.3013,15740.0
2018-10-04 10:05:00,99.78,99.91,99.67,99.85,12696.0,90.2923,90.4099,90.1927,90.3556,12696.0
2018-10-04 10:10:00,99.84,99.84,99.45,99.61,16056.0,90.3466,90.3466,89.9937,90.1385,16056.0
2018-10-04 10:15:00,99.68,99.7,99.4,99.5,12633.0,90.2018,90.2199,89.9484,90.0389,12633.0
2018-10-04 10:20:00,99.47,99.57,99.29,99.36,15688.0,90.0118,90.1023,89.8489,89.9122,15688.0
2018-10-04 10:25:00,99.26,99.7,99.22,99.53,39277.0,89.8217,90.2199,89.7855,90.0661,39277.0
2018-10-04 10:30:00,99.56,99.57,98.89,99.14,160653.0,90.0932,90.1023,89.4869,89.7131,160653.0
2018-10-04 10:35:00,99.08,99.56,99.01,99.44,78879.0,89.6588,90.0932,89.5955,89.9846,78879.0
2018-10-04 10:40:00,99.43,99.73,99.36,99.73,35339.0,89.9756,90.247,89.9122,90.247,35339.0
2018-10-04 10:45:00,99.74,99.96,99.74,99.91,13830.0,90.2561,90.4552,90.2561,90.4099,13830.0
2018-10-04 10:50:00,99.87,100.09,99.82,99.82,7062.0,90.3737,90.5728,90.3285,90.3285,7062.0
2018-10-04 10:55:00,99.82,100.07,99.8,100.01,25105.0,90.3285,90.5547,90.3104,90.5004,25105.0
2018-10-04 11:00:00,100.06,100.32,100.06,100.32,20568.0,90.5457,90.7809,90.5457,90.7809,20568.0
2018-10-04 11:05:00,100.34,100.35,99.94,99.95,12298.0,90.799,90.8081,90.4371,90.4461,12298.0
2018-10-04 11:10:00,99.97,100.1,99.88,99.9,6357.0,90.4642,90.5819,90.3828,90.4009,6357.0
2018-10-04 11:15:00,99.91,100.03,99.89,99.96,5369.0,90.4099,90.5185,90.3918,90.4552,5369.0
2018-10-04 11:20:00,99.98,100.1,99.97,100.1,3400.0,90.4733,90.5819,90.4642,90.5819,3400.0
2018-10-04 11:25:00,100.1,100.2,100.08,100.12,3181.0,90.5819,90.6724,90.5638,90.6,3181.0
2018-10-04 11:30:00,100.11,100.19,100.02,100.04,7069.0,90.5909,90.6633,90.5095,90.5276,7069.0
2018-10-04 11:35:00,100.04,100.04,99.8,99.8,6170.0,90.5276,90.5276,90.3104,90.3104,6170.0
2018-10-04 11:40:00,99.79,99.95,99.75,99.75,5500.0,90.3013,90.4461,90.2651,90.2651,5500.0
2018-10-04 11:45:00,99.71,99.84,99.65,99.72,3765.0,90.2289,90.3466,90.1746,90.238,3765.0
2018-10-04 11:50:00,99.68,99.86,99.61,99.84,7057.0,90.2018,90.3647,90.1385,90.3466,7057.0
2018-10-04 11:55:00,99.85,99.9,99.75,99.83,9745.0,90.3556,90.4009,90.2651,90.3375,9745.0
2018-10-04 12:00:00,99.77,99.77,99.57,99.59,9180.0,90.2832,90.2832,90.1023,90.1204,9180.0
2018-10-04 12:05:00,99.57,99.75,99.47,99.61,13261.0,90.1023,90.2651,90.0118,90.1385,13261.0
2018-10-04 12:10:00,99.65,99.65,99.44,99.48,10100.0,90.1746,90.1746,89.9846,90.0208,10100.0
2018-10-04 12:15:00,99.5,99.55,99.36,99.55,24886.0,90.0389,90.0842,89.9122,90.0842,24886.0
2018-10-04 12:20:00,99.53,99.57,99.43,99.55,9300.0,90.0661,90.1023,89.9756,90.0842,9300.0
2018-10-04 12:25:00,99.55,99.58,99.45,99.54,5700.0,90.0842,90.1113,89.9937,90.0751,5700.0
2018-10-04 12:30:00,99.52,99.61,99.47,99.61,5220.0,90.057,90.1385,90.0118,90.1385,5220.0
2018-10-04 12:35:00,99.68,99.74,99.58,99.59,3400.0,90.2018,90.2561,90.1113,90.1204,3400.0
2018-10-04 12:40:00,99.56,99.67,99.54,99.63,9100.0,90.0932,90.1927,90.0751,90.1566,9100.0
2018-10-04 12:45:00,99.6,99.65,99.55,99.59,5281.0,90.1294,90.1746,90.0842,90.1204,5281.0
2018-10-04 12:50:00,99.56,99.62,99.44,99.46,29500.0,90.0932,90.1475,89.9846,90.0027,29500.0
2018-10-04 12:55:00,99.44,99.46,99.23,99.46,13145.0,89.9846,90.0027,89.7946,90.0027,13145.0
2018-10-04 13:00:00,99.42,99.54,99.41,99.54,7054.0,89.9665,90.0751,89.9575,90.0751,7054.0
2018-10-04 13:05:00,99.54,99.72,99.54,99.72,7954.0,90.0751,90.238,90.0751,90.238,7954.0
2018-10-04 13:10:00,99.71,99.71,99.55,99.55,8594.0,90.2289,90.2289,90.0842,90.0842,8594.0
2018-10-04 13:15:00,99.55,99.56,99.34,99.36,5110.0,90.0842,90.0932,89.8941,89.9122,5110.0
2018-10-04 13:20:00,99.37,99.55,99.32,99.55,9599.0,89.9213,90.0842,89.876,90.0842,9599.0
2018-10-04 13:25:00,99.51,99.75,99.48,99.7,7290.0,90.048,90.2651,90.0208,90.2199,7290.0
2018-10-04 13:30:00,99.68,99.78,99.61,99.76,4900.0,90.2018,90.2923,90.1385,90.2742,4900.0
2018-10-04 13:35:00,99.76,99.76,99.5,99.56,5100.0,90.2742,90.2742,90.0389,90.0932,5100.0
2018-10-04 13:40:00,99.59,99.75,99.57,99.68,6800.0,90.1204,90.2651,90.1023,90.2018,6800.0
2018-10-04 13:45:00,99.64,99.71,99.5,99.56,5149.0,90.1656,90.2289,90.0389,90.0932,5149.0
2018-10-04 13:50:00,99.42,99.61,99.42,99.48,12698.0,89.9665,90.1385,89.9665,90.0208,12698.0
2018-10-04 13:55:00,99.49,99.6,99.42,99.58,14189.0,90.0299,90.1294,89.9665,90.1113,14189.0
2018-10-04 14:00:00,99.6,99.73,99.58,99.65,15929.0,90.1294,90.247,90.1113,90.1746,15929.0
2018-10-04 14:05:00,99.66,99.72,99.59,99.7,10007.0,90.1837,90.238,90.1204,90.2199,10007.0
2018-10-04 14:10:00,99.67,99.9,99.56,99.89,14561.0,90.1927,90.4009,90.0932,90.3918,14561.0
2018-10-04 14:15:00,99.88,99.88,99.65,99.71,15388.0,90.3828,90.3828,90.1746,90.2289,15388.0
2018-10-04 14:20:00,99.71,99.86,99.61,99.85,14879.0,90.2289,90.3647,90.1385,90.3556,14879.0
2018-10-04 14:25:00,99.88,100.19,99.82,100.18,28845.0,90.3828,90.6633,90.3285,90.6543,28845.0
2018-10-04 14:30:00,100.2,100.23,100.11,100.18,17782.0,90.6724,90.6995,90.5909,90.6543,17782.0
2018-10-04 14:35:00,100.19,100.47,100.19,100.39,25770.0,90.6633,90.9167,90.6633,90.8443,25770.0
2018-10-04 14:40:00,100.35,100.35,100.21,100.21,11600.0,90.8081,90.8081,90.6814,90.6814,11600.0
2018-10-04 14:45:00,100.19,100.34,100.18,100.25,10918.0,90.6633,90.799,90.6543,90.7176,10918.0
2018-10-04 14:50:00,100.26,100.44,100.26,100.43,13447.0,90.7266,90.8895,90.7266,90.8805,13447.0
2018-10-04 14:55:00,100.45,100.57,100.4,100.57,24551.0,90.8986,91.0072,90.8533,91.0072,24551.0
2018-10-04 15:00:00,100.56,100.78,100.56,100.76,47839.0,90.9981,91.1972,90.9981,91.1791,47839.0
2018-10-04 15:05:00,100.76,100.9,100.7,100.8,117312.0,91.1791,91.3058,91.1248,91.2153,117312.0
2018-10-04 15:10:00,100.81,100.87,100.75,100.85,69451.0,91.2243,91.2786,91.1701,91.2605,69451.0
2018-10-04 15:15:00,100.86,101.03,100.84,101.03,57827.0,91.2696,91.4234,91.2515,91.4234,57827.0
2018-10-04 15:20:00,101.03,101.12,100.79,100.87,55369.0,91.4234,91.5049,91.2062,91.2786,55369.0
2018-10-04 15:25:00,100.86,100.89,100.79,100.86,49776.0,91.2696,91.2967,91.2062,91.2696,49776.0
2018-10-04 15:30:00,100.86,100.87,100.72,100.78,44607.0,91.2696,91.2786,91.1429,91.1972,44607.0
2018-10-04 15:35:00,100.76,100.9,100.75,100.85,47406.0,91.1791,91.3058,91.1701,91.2605,47406.0
2018-10-04 15:40:00,100.8,101.44,100.8,101.4,72788.0,91.2153,91.7944,91.2153,91.7582,72788.0
2018-10-04 15:45:00,101.4,101.41,101.1,101.25,68864.0,91.7582,91.7673,91.4868,91.6225,68864.0
2018-10-04 15:50:00,101.26,101.43,101.15,101.37,91237.0,91.6316,91.7854,91.532,91.7311,91237.0
2018-10-04 15:55:00,101.37,101.6,101.23,101.34,210215.0,91.7311,91.9392,91.6044,91.704,210215.0
2018-10-05 09:30:00,101.44,101.44,101.09,101.3,18407.0,91.7944,91.7944,91.4777,91.6678,18407.0
2018-10-05 09:35:00,101.09,101.73,101.03,101.05,12501.0,91.4777,92.0569,91.4234,91.4415,12501.0
2018-10-05 09:40:00,101.05,101.49,101.01,101.41,12781.0,91.4415,91.8397,91.4053,91.7673,12781.0
2018-10-05 09:45:00,101.41,101.47,101.14,101.23,8587.0,91.7673,91.8216,91.523,91.6044,8587.0
2018-10-05 09:50:00,101.26,101.31,101.05,101.15,9543.0,91.6316,91.6768,91.4415,91.532,9543.0
2018-10-05 09:55:00,101.06,101.06,100.74,100.81,7128.0,91.4506,91.4506,91.161,91.2243,7128.0
2018-10-05 10:00:00,100.74,100.88,100.51,100.59,9400.0,91.161,91.2877,90.9529,91.0253,9400.0
2018-10-05 10:05:00,100.61,100.74,100.43,100.49,6082.0,91.0434,91.161,90.8805,90.9348,6082.0
2018-10-05 10:10:00,100.49,100.57,99.99,100.08,26073.0,90.9348,91.0072,90.4823,90.5638,26073.0
2018-10-05 10:15:00,100.05,100.22,99.88,99.88,15073.0,90.5366,90.6904,90.3828,90.3828,15073.0
2018-10-05 10:20:00,99.93,100.06,99.67,100.06,15958.0,90.428,90.5457,90.1927,90.5457,15958.0
2018-10-05 10:25:00,100.06,100.25,99.95,100.03,6637.0,90.5457,90.7176,90.4461,90.5185,6637.0
2018-10-05 10:30:00,100.04,100.04,99.75,99.88,6500.0,90.5276,90.5276,90.2651,90.3828,6500.0
2018-10-05 10:35:00,99.93,100.15,99.93,100.04,6042.0,90.428,90.6271,90.428,90.5276,6042.0
2018-10-05 10:40:00,100.06,100.12,99.9,99.95,10448.0,90.5457,90.6,90.4009,90.4461,10448.0
2018-10-05 10:45:00,99.84,99.92,99.62,99.67,11256.0,90.3466,90.419,90.1475,90.1927,11256.0
2018-10-05 10:50:00,99.64,99.74,99.53,99.68,5678.0,90.1656,90.2561,90.0661,90.2018,5678.0
2018-10-05 10:55:00,99.68,99.98,99.64,99.94,4773.0,90.2018,90.4733,90.1656,90.4371,4773.0
2018-10-05 11:00:00,99.94,100.04,99.84,99.94,9259.0,90.4371,90.5276,90.3466,90.4371,9259.0
2018-10-05 11:05:00,99.91,100.01,99.78,99.78,5800.0,90.4099,90.5004,90.2923,90.2923,5800.0
2018-10-05 11:10:00,99.76,99.86,99.65,99.86,5980.0,90.2742,90.3647,90.1746,90.3647,5980.0
2018-10-05 11:15:00,99.82,99.85,99.5,99.59,10346.0,90.3285,90.3556,90.0389,90.1204,10346.0
2018-10-05 11:20:00,99.58,99.69,99.51,99.61,83431.0,90.1113,90.2108,90.048,90.1385,83431.0
2018-10-05 11:25:00,99.61,99.63,99.31,99.35,33402.0,90.1385,90.1566,89.867,89.9032,33402.0
2018-10-05 11:30:00,99.32,99.33,99.1,99.24,12555.0,89.876,89.8851,89.6769,89.8036,12555.0
2018-10-05 11:35:00,99.24,99.46,99.16,99.36,6670.0,89.8036,90.0027,89.7312,89.9122,6670.0
2018-10-05 11:40:00,99.29,99.29,98.96,99.01,12254.0,89.8489,89.8489,89.5503,89.5955,12254.0
2018-10-05 11:45:00,99.01,99.08,98.88,99.08,6588.0,89.5955,89.6588,89.4779,89.6588,6588.0
2018-10-05 11:50:00,99.07,99.11,98.72,98.92,9748.0,89.6498,89.686,89.3331,89.5141,9748.0
2018-10-05 11:55:00,98.97,99.06,98.95,98.99,4125.0,89.5593,89.6407,89.5412,89.5774,4125.0
2018-10-05 12:00:00,98.98,99.13,98.97,99.13,5924.0,89.5684,89.7041,89.5593,89.7041,5924.0
2018-10-05 12:05:00,99.09,99.12,99.02,99.02,6005.0,89.6679,89.695,89.6046,89.6046,6005.0
2018-10-05 12:10:00,99.01,99.05,98.87,98.92,13702.0,89.5955,89.6317,89.4688,89.5141,13702.0
2018-10-05 12:15:00,98.92,99.02,98.92,99.02,6239.0,89.5141,89.6046,89.5141,89.6046,6239.0
2018-10-05 12:20:00,98.99,99.07,98.95,98.95,8700.0,89.5774,89.6498,89.5412,89.5412,8700.0
2018-10-05 12:25:00,98.93,98.93,98.74,98.76,6524.0,89.5231,89.5231,89.3512,89.3693,6524.0
2018-10-05 12:30:00,98.75,98.76,98.55,98.61,12442.0,89.3602,89.3693,89.1792,89.2335,12442.0
2018-10-05 12:35:00,98.62,98.66,98.55,98.62,8855.0,89.2426,89.2788,89.1792,89.2426,8855.0
2018-10-05 12:40:00,98.61,98.74,98.54,98.74,8476.0,89.2335,89.3512,89.1702,89.3512,8476.0
2018-10-05 12:45:00,98.75,98.88,98.75,98.88,4900.0,89.3602,89.4779,89.3602,89.4779,4900.0
2018-10-05 12:50:00,98.9,99.04,98.86,99.02,7960.0,89.496,89.6227,89.4598,89.6046,7960.0
2018-10-05 12:55:00,99.04,99.08,98.94,98.94,5500.0,89.6227,89.6588,89.5322,89.5322,5500.0
2018-10-05 13:00:00,98.89,98.92,98.73,98.87,8553.0,89.4869,89.5141,89.3421,89.4688,8553.0
2018-10-05 13:05:00,98.82,98.97,98.77,98.8,5137.0,89.4236,89.5593,89.3783,89.4055,5137.0
2018-10-05 13:10:00,98.81,98.93,98.81,98.93,5982.0,89.4145,89.5231,89.4145,89.5231,5982.0
2018-10-05 13:15:00,98.95,99.09,98.95,99.02,3000.0,89.5412,89.6679,89.5412,89.6046,3000.0
2018-10-05 13:20:00,99.0,99.02,98.78,98.82,7740.0,89.5865,89.6046,89.3874,89.4236,7740.0
2018-10-05 13:25:00,98.83,98.87,98.68,98.85,7228.0,89.4326,89.4688,89.2969,89.4507,7228.0
2018-10-05 13:30:00,98.9,99.06,98.9,98.91,4237.0,89.496,89.6407,89.496,89.505,4237.0
2018-10-05 13:35:00,98.95,99.03,98.85,99.01,8647.0,89.5412,89.6136,89.4507,89.5955,8647.0
2018-10-05 13:40:00,99.04,99.29,99.04,99.29,5600.0,89.6227,89.8489,89.6227,89.8489,5600.0
2018-10-05 13:45:00,99.3,99.4,99.22,99.34,4784.0,89.8579,89.9484,89.7855,89.8941,4784.0
2018-10-05 13:50:00,99.38,99.44,99.28,99.39,9768.0,89.9303,89.9846,89.8398,89.9394,9768.0
2018-10-05 13:55:00,99.43,99.43,99.2,99.2,6320.0,89.9756,89.9756,89.7674,89.7674,6320.0
2018-10-05 14:00:00,99.26,99.4,99.18,99.38,7317.0,89.8217,89.9484,89.7493,89.9303,7317.0
2018-10-05 14:05:00,99.4,99.44,99.25,99.28,6779.0,89.9484,89.9846,89.8127,89.8398,6779.0
2018-10-05 14:10:00,99.32,99.37,99.19,99.23,4503.0,89.876,89.9213,89.7584,89.7946,4503.0
2018-10-05 14:15:00,99.22,99.45,99.2,99.4,4209.0,89.7855,89.9937,89.7674,89.9484,4209.0
2018-10-05 14:20:00,99.4,99.45,99.33,99.45,6854.0,89.9484,89.9937,89.8851,89.9937,6854.0
2018-10-05 14:25:00,99.48,99.62,99.4,99.6,11622.0,90.0208,90.1475,89.9484,90.1294,11622.0
2018-10-05 14:30:00,99.56,99.58,99.41,99.41,6708.0,90.0932,90.1113,89.9575,89.9575,6708.0
2018-10-05 14:35:00,99.44,99.44,99.26,99.34,10300.0,89.9846,89.9846,89.8217,89.8941,10300.0
2018-10-05 14:40:00,99.39,99.65,99.39,99.57,9076.0,89.9394,90.1746,89.9394,90.1023,9076.0
2018-10-05 14:45:00,99.59,99.59,99.41,99.54,6555.0,90.1204,90.1204,89.9575,90.0751,6555.0
2018-10-05 14:50:00,99.54,99.6,99.48,99.55,5010.0,90.0751,90.1294,90.0208,90.0842,5010.0
2018-10-05 14:55:00,99.52,99.57,99.29,99.37,13886.0,90.057,90.1023,89.8489,89.9213,13886.0
2018-10-05 15:00:00,99.35,99.6,99.27,99.54,12535.0,89.9032,90.1294,89.8308,90.0751,12535.0
2018-10-05 15:05:00,99.49,99.68,99.48,99.64,6555.0,90.0299,90.2018,90.0208,90.1656,6555.0
2018-10-05 15:10:00,99.6,99.63,99.51,99.55,9366.0,90.1294,90.1566,90.048,90.0842,9366.0
2018-10-05 15:15:00,99.55,99.6,99.44,99.45,13592.0,90.0842,90.1294,89.9846,89.9937,13592.0
2018-10-05 15:20:00,99.44,99.61,99.42,99.54,13102.0,89.9846,90.1385,89.9665,90.0751,13102.0
2018-10-05 15:25:00,99.54,99.55,99.39,99.48,10100.0,90.0751,90.0842,89.9394,90.0208,10100.0
2018-10-05 15:30:00,99.49,99.49,99.26,99.32,15186.0,90.0299,90.0299,89.8217,89.876,15186.0
2018-10-05 15:35:00,99.31,99.4,99.28,99.38,16227.0,89.867,89.9484,89.8398,89.9303,16227.0
2018-10-05 15:40:00,99.38,99.62,99.31,99.59,37572.0,89.9303,90.1475,89.867,90.1204,37572.0
2018-10-05 15:45:00,99.62,99.68,99.56,99.57,35130.0,90.1475,90.2018,90.0932,90.1023,35130.0
2018-10-05 15:50:00,99.52,99.56,99.37,99.56,45336.0,90.057,90.0932,89.9213,90.0932,45336.0
2018-10-05 15:55:00,99.55,99.58,99.3,99.35,87701.0,90.0842,90.1113,89.8579,89.9032,87701.0
2018-10-08 09:30:00,99.02,99.15,97.33,97.75,41954.0,89.6046,89.7222,88.0752,88.4553,41954.0
2018-10-08 09:35:00,97.66,98.25,97.65,98.21,14459.0,88.3739,88.9078,88.3648,88.8716,14459.0
2018-10-08 09:40:00,98.14,98.57,97.93,98.57,7232.0,88.8082,89.1973,88.6182,89.1973,7232.0
2018-10-08 09:45:00,98.68,99.13,98.67,99.13,8861.0,89.2969,89.7041,89.2878,89.7041,8861.0
2018-10-08 09:50:00,99.05,99.51,99.04,99.38,6046.0,89.6317,90.048,89.6227,89.9303,6046.0
2018-10-08 09:55:00,99.31,99.31,99.03,99.1,7192.0,89.867,89.867,89.6136,89.6769,7192.0
2018-10-08 10:00:00,99.17,99.5,99.15,99.43,4700.0,89.7403,90.0389,89.7222,89.9756,4700.0
2018-10-08 10:05:00,99.49,99.61,99.03,99.12,19900.0,90.0299,90.1385,89.6136,89.695,19900.0
2018-10-08 10:10:00,99.12,99.21,98.91,99.1,11619.0,89.695,89.7765,89.505,89.6769,11619.0
2018-10-08 10:15:00,99.08,99.22,98.69,99.15,27201.0,89.6588,89.7855,89.3059,89.7222,27201.0
2018-10-08 10:20:00,99.11,99.36,99.11,99.33,24149.0,89.686,89.9122,89.686,89.8851,24149.0
2018-10-08 10:25:00,99.33,99.5,99.33,99.48,8375.0,89.8851,90.0389,89.8851,90.0208,8375.0
2018-10-08 10:30:00,99.45,99.49,99.22,99.22,6334.0,89.9937,90.0299,89.7855,89.7855,6334.0
2018-10-08 10:35:00,99.21,99.22,98.98,99.1,9329.0,89.7765,89.7855,89.5684,89.6769,9329.0
2018-10-08 10:40:00,99.04,99.23,98.89,98.91,2310.0,89.6227,89.7946,89.4869,89.505,2310.0
2018-10-08 10:45:00,98.9,98.93,98.69,98.84,11200.0,89.496,89.5231,89.3059,89.4417,11200.0
2018-10-08 10:50:00,98.83,99.1,98.82,99.1,4816.0,89.4326,89.6769,89.4236,89.6769,4816.0
2018-10-08 10:55:00,99.09,99.23,99.09,99.18,3900.0,89.6679,89.7946,89.6679,89.7493,3900.0
2018-10-08 11:00:00,99.23,99.49,99.21,99.43,9726.0,89.7946,90.0299,89.7765,89.9756,9726.0
2018-10-08 11:05:00,99.36,99.48,99.34,99.48,6147.0,89.9122,90.0208,89.8941,90.0208,6147.0
2018-10-08 11:10:00,99.47,99.64,99.46,99.52,7876.0,90.0118,90.1656,90.0027,90.057,7876.0
2018-10-08 11:15:00,99.48,99.48,99.21,99.47,7785.0,90.0208,90.0208,89.7765,90.0118,7785.0
2018-10-08 11:20:00,99.44,99.52,99.32,99.34,7636.0,89.9846,90.057,89.876,89.8941,7636.0
2018-10-08 11:25:00,99.32,99.32,98.99,99.11,6100.0,89.876,89.876,89.5774,89.686,6100.0
2018-10-08 11:30:00,99.05,99.06,98.87,98.91,6797.0,89.6317,89.6407,89.4688,89.505,6797.0
2018-10-08 11:35:00,98.95,99.02,98.73,98.84,4965.0,89.5412,89.6046,89.3421,89.4417,4965.0
2018-10-08 11:40:00,98.8,98.82,98.5,98.65,12122.0,89.4055,89.4236,89.134,89.2697,12122.0
2018-10-08 11:45:00,98.64,98.83,98.47,98.8,12223.0,89.2607,89.4326,89.1069,89.4055,12223.0
2018-10-08 11:50:00,98.81,98.98,98.74,98.83,5600.0,89.4145,89.5684,89.3512,89.4326,5600.0
2018-10-08 11:55:00,98.82,98.95,98.6,98.91,9800.0,89.4236,89.5412,89.2245,89.505,9800.0
2018-10-08 12:00:00,98.84,98.87,98.66,98.82,8820.0,89.4417,89.4688,89.2788,89.4236,8820.0
2018-10-08 12:05:00,98.8,98.89,98.75,98.81,11490.0,89.4055,89.4869,89.3602,89.4145,11490.0
2018-10-08 12:10:00,98.81,98.87,98.66,98.83,10280.0,89.4145,89.4688,89.2788,89.4326,10280.0
2018-10-08 12:15:00,98.85,98.96,98.76,98.8,11993.0,89.4507,89.5503,89.3693,89.4055,11993.0
2018-10-08 12:20:00,98.75,99.17,98.65,99.17,4800.0,89.3602,89.7403,89.2697,89.7403,4800.0
2018-10-08 12:25:00,99.13,99.13,98.98,99.09,3287.0,89.7041,89.7041,89.5684,89.6679,3287.0
2018-10-08 12:30:00,99.08,99.08,98.78,98.81,1500.0,89.6588,89.6588,89.3874,89.4145,1500.0
2018-10-08 12:35:00,98.83,99.01,98.82,98.82,4971.0,89.4326,89.5955,89.4236,89.4236,4971.0
2018-10-08 12:40:00,98.84,98.88,98.83,98.83,1220.0,89.4417,89.4779,89.4326,89.4326,1220.0
2018-10-08 12:45:00,98.91,98.97,98.74,98.84,6600.0,89.505,89.5593,89.3512,89.4417,6600.0
2018-10-08 12:50:00,98.8,98.85,98.58,98.61,2800.0,89.4055,89.4507,89.2064,89.2335,2800.0
2018-10-08 12:55:00,98.64,98.71,98.41,98.41,4298.0,89.2607,89.324,89.0526,89.0526,4298.0
2018-10-08 13:00:00,98.34,98.65,98.34,98.6,7445.0,88.9892,89.2697,88.9892,89.2245,7445.0
2018-10-08 13:05:00,98.61,98.71,98.5,98.66,11962.0,89.2335,89.324,89.134,89.2788,11962.0
2018-10-08 13:10:00,98.66,98.69,98.52,98.55,3106.0,89.2788,89.3059,89.1521,89.1792,3106.0
2018-10-08 13:15:00,98.52,98.61,98.42,98.47,5442.0,89.1521,89.2335,89.0616,89.1069,5442.0
2018-10-08 13:20:00,98.49,98.58,98.43,98.53,3128.0,89.1249,89.2064,89.0707,89.1611,3128.0
2018-10-08 13:25:00,98.53,98.64,98.49,98.54,3135.0,89.1611,89.2607,89.1249,89.1702,3135.0
2018-10-08 13:30:00,98.51,98.76,98.51,98.6,4945.0,89.143,89.3693,89.143,89.2245,4945.0
2018-10-08 13:35:00,98.63,98.71,98.57,98.63,4293.0,89.2516,89.324,89.1973,89.2516,4293.0
2018-10-08 13:40:00,98.63,98.73,98.63,98.64,10036.0,89.2516,89.3421,89.2516,89.2607,10036.0
2018-10-08 13:45:00,98.67,98.67,98.51,98.51,4739.0,89.2878,89.2878,89.143,89.143,4739.0
2018-10-08 13:50:00,98.55,98.77,98.54,98.71,7802.0,89.1792,89.3783,89.1702,89.324,7802.0
2018-10-08 13:55:00,98.69,98.69,98.54,98.68,4727.0,89.3059,89.3059,89.1702,89.2969,4727.0
2018-10-08 14:00:00,98.64,98.94,98.64,98.76,17280.0,89.2607,89.5322,89.2607,89.3693,17280.0
2018-10-08 14:05:00,98.81,98.9,98.77,98.9,3325.0,89.4145,89.496,89.3783,89.496,3325.0
2018-10-08 14:10:00,98.85,98.9,98.72,98.86,7192.0,89.4507,89.496,89.3331,89.4598,7192.0
2018-10-08 14:15:00,98.82,98.92,98.79,98.83,7463.0,89.4236,89.5141,89.3964,89.4326,7463.0
2018-10-08 14:20:00,98.84,98.94,98.68,98.76,8466.0,89.4417,89.5322,89.2969,89.3693,8466.0
2018-10-08 14:25:00,98.72,98.86,98.72,98.81,5150.0,89.3331,89.4598,89.3331,89.4145,5150.0
2018-10-08 14:30:00,98.84,99.02,98.82,98.94,10210.0,89.4417,89.6046,89.4236,89.5322,10210.0
2018-10-08 14:35:00,98.94,99.01,98.87,99.01,5312.0,89.5322,89.5955,89.4688,89.5955,5312.0
2018-10-08 14:40:00,98.98,98.99,98.87,98.92,5549.0,89.5684,89.5774,89.4688,89.5141,5549.0
2018-10-08 14:45:00,98.95,99.04,98.91,98.99,6352.0,89.5412,89.6227,89.505,89.5774,6352.0
2018-10-08 14:50:00,99.0,99.0,98.88,98.91,12542.0,89.5865,89.5865,89.4779,89.505,12542.0
2018-10-08 14:55:00,98.93,98.94,98.87,98.88,33861.0,89.5231,89.5322,89.4688,89.4779,33861.0
2018-10-08 15:00:00,98.87,99.11,98.85,99.09,12537.0,89.4688,89.686,89.4507,89.6679,12537.0
2018-10-08 15:05:00,99.12,99.2,99.04,99.16,12365.0,89.695,89.7674,89.6227,89.7312,12365.0
2018-10-08 15:10:00,99.13,99.21,99.12,99.14,9697.0,89.7041,89.7765,89.695,89.7131,9697.0
2018-10-08 15:15:00,99.16,99.31,99.15,99.27,8694.0,89.7312,89.867,89.7222,89.8308,8694.0
2018-10-08 15:20:00,99.26,99.29,99.17,99.19,8784.0,89.8217,89.8489,89.7403,89.7584,8784.0
2018-10-08 15:25:00,99.2,99.24,99.11,99.2,7551.0,89.7674,89.8036,89.686,89.7674,7551.0
2018-10-08 15:30:00,99.2,99.39,99.2,99.37,10097.0,89.7674,89.9394,89.7674,89.9213,10097.0
2018-10-08 15:35:00,99.37,99.38,99.28,99.31,6006.0,89.9213,89.9303,89.8398,89.867,6006.0
2018-10-08 15:40:00,99.36,99.36,99.22,99.24,8174.0,89.9122,89.9122,89.7855,89.8036,8174.0
2018-10-08 15:45:00,99.24,99.34,99.23,99.28,15519.0,89.8036,89.8941,89.7946,89.8398,15519.0
2018-10-08 15:50:00,99.3,99.39,99.14,99.35,36114.0,89.8579,89.9394,89.7131,89.9032,36114.0
2018-10-08 15:55:00,99.32,99.38,99.2,99.22,55964.0,89.876,89.9303,89.7674,89.7855,55964.0
2018-10-09 09:30:00,100.18,101.21,99.31,101.2,68249.0,90.6543,91.5863,89.867,91.5773,68249.0
2018-10-09 09:35:00,101.06,101.12,100.14,100.24,12379.0,91.4506,91.5049,90.6181,90.7085,12379.0
2018-10-09 09:40:00,100.12,100.12,99.05,99.43,23247.0,90.6,90.6,89.6317,89.9756,23247.0
2018-10-09 09:45:00,99.38,99.39,98.83,99.23,54609.0,89.9303,89.9394,89.4326,89.7946,54609.0
2018-10-09 09:50:00,99.2,99.52,99.07,99.46,11400.0,89.7674,90.057,89.6498,90.0027,11400.0
2018-10-09 09:55:00,99.48,99.48,98.85,99.02,17255.0,90.0208,90.0208,89.4507,89.6046,17255.0
2018-10-09 10:00:00,99.02,99.15,98.54,98.55,23070.0,89.6046,89.7222,89.1702,89.1792,23070.0
2018-10-09 10:05:00,98.53,98.61,97.98,97.98,21597.0,89.1611,89.2335,88.6634,88.6634,21597.0
2018-10-09 10:10:00,98.03,98.03,97.87,97.95,4797.0,88.7087,88.7087,88.5639,88.6363,4797.0
2018-10-09 10:15:00,98.0,98.22,97.75,98.22,12973.0,88.6815,88.8806,88.4553,88.8806,12973.0
2018-10-09 10:20:00,98.2,98.56,98.2,98.45,17584.0,88.8625,89.1883,88.8625,89.0888,17584.0
2018-10-09 10:25:00,98.41,98.52,98.16,98.46,8904.0,89.0526,89.1521,88.8263,89.0978,8904.0
2018-10-09 10:30:00,98.48,98.69,98.45,98.6,13867.0,89.1159,89.3059,89.0888,89.2245,13867.0
2018-10-09 10:35:00,98.6,98.69,98.52,98.58,35207.0,89.2245,89.3059,89.1521,89.2064,35207.0
2018-10-09 10:40:00,98.58,98.59,98.37,98.41,32332.0,89.2064,89.2154,89.0164,89.0526,32332.0
2018-10-09 10:45:00,98.42,98.5,98.17,98.2,17648.0,89.0616,89.134,88.8354,88.8625,17648.0
2018-10-09 10:50:00,98.18,98.29,98.02,98.05,18446.0,88.8444,88.944,88.6996,88.7268,18446.0
2018-10-09 10:55:00,98.03,98.05,97.89,97.97,10603.0,88.7087,88.7268,88.582,88.6544,10603.0
2018-10-09 11:00:00,97.92,98.0,97.78,97.96,12163.0,88.6091,88.6815,88.4825,88.6453,12163.0
2018-10-09 11:05:00,97.96,98.09,97.8,97.8,8300.0,88.6453,88.763,88.5006,88.5006,8300.0
2018-10-09 11:10:00,97.81,98.05,97.78,98.05,16358.0,88.5096,88.7268,88.4825,88.7268,16358.0
2018-10-09 11:15:00,98.1,98.32,98.1,98.2,9090.0,88.772,88.9711,88.772,88.8625,9090.0
2018-10-09 11:20:00,98.2,98.43,98.2,98.39,7950.0,88.8625,89.0707,88.8625,89.0345,7950.0
2018-10-09 11:25:00,98.44,98.65,98.32,98.32,10136.0,89.0797,89.2697,88.9711,88.9711,10136.0
2018-10-09 11:30:00,98.36,98.41,98.12,98.12,5600.0,89.0073,89.0526,88.7901,88.7901,5600.0
2018-10-09 11:35:00,98.13,98.54,98.13,98.42,12521.0,88.7992,89.1702,88.7992,89.0616,12521.0
2018-10-09 11:40:00,98.44,98.63,98.37,98.63,8776.0,89.0797,89.2516,89.0164,89.2516,8776.0
2018-10-09 11:45:00,98.61,98.73,98.55,98.73,8366.0,89.2335,89.3421,89.1792,89.3421,8366.0
2018-10-09 11:50:00,98.7,98.76,98.46,98.51,46358.0,89.315,89.3693,89.0978,89.143,46358.0
2018-10-09 11:55:00,98.53,98.56,98.29,98.42,9550.0,89.1611,89.1883,88.944,89.0616,9550.0
2018-10-09 12:00:00,98.47,98.68,98.4,98.54,9676.0,89.1069,89.2969,89.0435,89.1702,9676.0
2018-10-09 12:05:00,98.53,98.7,98.45,98.59,7879.0,89.1611,89.315,89.0888,89.2154,7879.0
2018-10-09 12:10:00,98.6,98.66,98.53,98.58,21091.0,89.2245,89.2788,89.1611,89.2064,21091.0
2018-10-09 12:15:00,98.56,98.6,98.35,98.35,15308.0,89.1883,89.2245,88.9983,88.9983,15308.0
2018-10-09 12:20:00,98.35,98.49,98.34,98.41,9978.0,88.9983,89.1249,88.9892,89.0526,9978.0
2018-10-09 12:25:00,98.4,98.56,98.36,98.37,18269.0,89.0435,89.1883,89.0073,89.0164,18269.0
2018-10-09 12:30:00,98.36,98.62,98.27,98.43,36787.0,89.0073,89.2426,88.9259,89.0707,36787.0
2018-10-09 12:35:00,98.43,98.61,98.42,98.6,11000.0,89.0707,89.2335,89.0616,89.2245,11000.0
2018-10-09 12:40:00,98.61,98.63,98.36,98.36,14350.0,89.2335,89.2516,89.0073,89.0073,14350.0
2018-10-09 12:45:00,98.34,98.56,98.27,98.51,9100.0,88.9892,89.1883,88.9259,89.143,9100.0
2018-10-09 12:50:00,98.48,98.48,98.14,98.24,15487.0,89.1159,89.1159,88.8082,88.8987,15487.0
2018-10-09 12:55:00,98.18,98.18,97.96,98.0,15129.0,88.8444,88.8444,88.6453,88.6815,15129.0
2018-10-09 13:00:00,97.96,98.07,97.87,98.05,22913.0,88.6453,88.7449,88.5639,88.7268,22913.0
2018-10-09 13:05:00,98.03,98.17,97.96,98.09,11700.0,88.7087,88.8354,88.6453,88.763,11700.0
2018-10-09 13:10:00,98.19,98.3,98.14,98.26,9090.0,88.8535,88.953,88.8082,88.9168,9090.0
2018-10-09 13:15:00,98.29,98.4,98.23,98.23,2100.0,88.944,89.0435,88.8897,88.8897,2100.0
2018-10-09 13:20:00,98.23,98.39,98.2,98.39,9806.0,88.8897,89.0345,88.8625,89.0345,9806.0
2018-10-09 13:25:00,98.4,98.48,98.34,98.48,5000.0,89.0435,89.1159,88.9892,89.1159,5000.0
2018-10-09 13:30:00,98.47,98.63,98.45,98.63,6642.0,89.1069,89.2516,89.0888,89.2516,6642.0
2018-10-09 13:35:00,98.58,98.63,98.51,98.63,9100.0,89.2064,89.2516,89.143,89.2516,9100.0
2018-10-09 13:40:00,98.6,98.73,98.53,98.68,15648.0,89.2245,89.3421,89.1611,89.2969,15648.0
2018-10-09 13:45:00,98.68,98.81,98.64,98.74,9632.0,89.2969,89.4145,89.2607,89.3512,9632.0
2018-10-09 13:50:00,98.71,98.98,98.7,98.98,10715.0,89.324,89.5684,89.315,89.5684,10715.0
2018-10-09 13:55:00,98.99,99.14,98.93,99.0,8910.0,89.5774,89.7131,89.5231,89.5865,8910.0
2018-10-09 14:00:00,98.99,99.0,98.81,98.93,11341.0,89.5774,89.5865,89.4145,89.5231,11341.0
2018-10-09 14:05:00,98.96,99.16,98.85,99.16,11042.0,89.5503,89.7312,89.4507,89.7312,11042.0
2018-10-09 14:10:00,99.2,99.2,99.05,99.12,6309.0,89.7674,89.7674,89.6317,89.695,6309.0
2018-10-09 14:15:00,99.12,99.15,98.91,98.91,11257.0,89.695,89.7222,89.505,89.505,11257.0
2018-10-09 14:20:00,98.93,99.21,98.93,99.17,19283.0,89.5231,89.7765,89.5231,89.7403,19283.0
2018-10-09 14:25:00,99.15,99.18,99.02,99.09,21838.0,89.7222,89.7493,89.6046,89.6679,21838.0
2018-10-09 14:30:00,99.08,99.16,99.03,99.14,71045.0,89.6588,89.7312,89.6136,89.7131,71045.0
2018-10-09 14:35:00,99.13,99.19,99.1,99.15,47996.0,89.7041,89.7584,89.6769,89.7222,47996.0
2018-10-09 14:40:00,99.13,99.13,98.83,98.94,51390.0,89.7041,89.7041,89.4326,89.5322,51390.0
2018-10-09 14:45:00,98.94,99.04,98.81,98.95,44264.0,89.5322,89.6227,89.4145,89.5412,44264.0
2018-10-09 14:50:00,98.96,99.22,98.95,99.22,28088.0,89.5503,89.7855,89.5412,89.7855,28088.0
2018-10-09 14:55:00,99.24,99.37,99.22,99.32,30789.0,89.8036,89.9213,89.7855,89.876,30789.0
2018-10-09 15:00:00,99.31,99.4,99.17,99.19,17569.0,89.867,89.9484,89.7403,89.7584,17569.0
2018-10-09 15:05:00,99.21,99.21,99.1,99.21,9439.0,89.7765,89.7765,89.6769,89.7765,9439.0
2018-10-09 15:10:00,99.18,99.18,98.96,99.02,10468.0,89.7493,89.7493,89.5503,89.6046,10468.0
2018-10-09 15:15:00,98.96,98.97,98.85,98.92,7366.0,89.5503,89.5593,89.4507,89.5141,7366.0
2018-10-09 15:20:00,98.93,99.05,98.89,98.96,23951.0,89.5231,89.6317,89.4869,89.5503,23951.0
2018-10-09 15:25:00,98.95,98.98,98.88,98.93,15795.0,89.5412,89.5684,89.4779,89.5231,15795.0
2018-10-09 15:30:00,98.94,99.07,98.87,99.07,13628.0,89.5322,89.6498,89.4688,89.6498,13628.0
2018-10-09 15:35:00,99.07,99.21,99.07,99.16,20191.0,89.6498,89.7765,89.6498,89.7312,20191.0
2018-10-09 15:40:00,99.15,99.22,99.15,99.16,17281.0,89.7222,89.7855,89.7222,89.7312,17281.0
2018-10-09 15:45:00,99.16,99.27,99.16,99.21,21121.0,89.7312,89.8308,89.7312,89.7765,21121.0
2018-10-09 15:50:00,99.21,99.21,99.15,99.16,63225.0,89.7765,89.7765,89.7222,89.7312,63225.0
2018-10-09 15:55:00,99.15,99.2,99.1,99.15,114040.0,89.7222,89.7674,89.6769,89.7222,114040.0
2018-10-10 09:30:00,97.63,97.85,96.51,96.9,84984.0,88.3467,88.5458,87.3332,87.6861,84984.0
2018-10-10 09:35:00,96.88,97.53,96.33,96.54,94751.0,87.668,88.2562,87.1703,87.3604,94751.0
2018-10-10 09:40:00,96.53,96.99,96.5,96.6,69259.0,87.3513,87.7676,87.3242,87.4147,69259.0
2018-10-10 09:45:00,96.58,97.05,96.26,96.37,83871.0,87.3966,87.8219,87.107,87.2065,83871.0
2018-10-10 09:50:00,96.38,96.87,96.26,96.8,60087.0,87.2156,87.659,87.107,87.5956,60087.0
2018-10-10 09:55:00,96.85,96.92,95.82,96.09,34136.0,87.6409,87.7042,86.7088,86.9532,34136.0
2018-10-10 10:00:00,96.18,96.42,95.86,96.27,20610.0,87.0346,87.2518,86.745,87.116,20610.0
2018-10-10 10:05:00,96.32,96.63,96.15,96.56,39095.0,87.1613,87.4418,87.0075,87.3785,39095.0
2018-10-10 10:10:00,96.54,96.84,96.49,96.54,24038.0,87.3604,87.6318,87.3151,87.3604,24038.0
2018-10-10 10:15:00,96.57,96.57,95.92,96.37,41220.0,87.3875,87.3875,86.7993,87.2065,41220.0
2018-10-10 10:20:00,96.4,96.62,96.27,96.5,54269.0,87.2337,87.4328,87.116,87.3242,54269.0
2018-10-10 10:25:00,96.5,96.71,96.25,96.65,24094.0,87.3242,87.5142,87.0979,87.4599,24094.0
2018-10-10 10:30:00,96.68,97.04,96.62,96.78,38546.0,87.4871,87.8128,87.4328,87.5775,38546.0
2018-10-10 10:35:00,96.75,96.89,96.61,96.72,7966.0,87.5504,87.6771,87.4237,87.5233,7966.0
2018-10-10 10:40:00,96.74,97.04,96.55,96.97,14682.0,87.5413,87.8128,87.3694,87.7495,14682.0
2018-10-10 10:45:00,96.96,97.08,96.76,96.89,22094.0,87.7404,87.849,87.5594,87.6771,22094.0
2018-10-10 10:50:00,96.87,97.32,96.87,97.07,22290.0,87.659,88.0662,87.659,87.84,22290.0
2018-10-10 10:55:00,97.06,97.09,96.78,97.05,17069.0,87.8309,87.8581,87.5775,87.8219,17069.0
2018-10-10 11:00:00,97.12,97.19,96.87,96.9,22749.0,87.8852,87.9486,87.659,87.6861,22749.0
2018-10-10 11:05:00,96.86,96.93,96.55,96.55,18164.0,87.6499,87.7133,87.3694,87.3694,18164.0
2018-10-10 11:10:00,96.59,96.87,96.55,96.87,9802.0,87.4056,87.659,87.3694,87.659,9802.0
2018-10-10 11:15:00,96.84,97.02,96.74,96.78,11531.0,87.6318,87.7947,87.5413,87.5775,11531.0
2018-10-10 11:20:00,96.8,96.84,96.64,96.7,15003.0,87.5956,87.6318,87.4509,87.5052,15003.0
2018-10-10 11:25:00,96.68,96.89,96.68,96.88,15126.0,87.4871,87.6771,87.4871,87.668,15126.0
2018-10-10 11:30:00,96.81,96.85,96.5,96.57,16190.0,87.6047,87.6409,87.3242,87.3875,16190.0
2018-10-10 11:35:00,96.59,96.67,96.5,96.53,10032.0,87.4056,87.478,87.3242,87.3513,10032.0
2018-10-10 11:40:00,96.53,96.84,96.52,96.8,12410.0,87.3513,87.6318,87.3423,87.5956,12410.0
2018-10-10 11:45:00,96.8,96.9,96.72,96.73,10976.0,87.5956,87.6861,87.5233,87.5323,10976.0
2018-10-10 11:50:00,96.78,97.13,96.78,97.09,12922.0,87.5775,87.8943,87.5775,87.8581,12922.0
2018-10-10 11:55:00,97.09,97.31,97.03,97.14,15741.0,87.8581,88.0572,87.8038,87.9033,15741.0
2018-10-10 12:00:00,97.16,97.35,97.13,97.27,10868.0,87.9214,88.0933,87.8943,88.021,10868.0
2018-10-10 12:05:00,97.26,97.27,97.02,97.14,12658.0,88.0119,88.021,87.7947,87.9033,12658.0
2018-10-10 12:10:00,97.15,97.17,96.92,97.02,13249.0,87.9124,87.9305,87.7042,87.7947,13249.0
2018-10-10 12:15:00,97.09,97.37,97.09,97.31,9359.0,87.8581,88.1114,87.8581,88.0572,9359.0
2018-10-10 12:20:00,97.34,97.34,97.09,97.27,22718.0,88.0843,88.0843,87.8581,88.021,22718.0
2018-10-10 12:25:00,97.28,97.41,97.25,97.27,18380.0,88.03,88.1476,88.0029,88.021,18380.0
2018-10-10 12:30:00,97.26,97.36,97.17,97.31,36636.0,88.0119,88.1024,87.9305,88.0572,36636.0
2018-10-10 12:35:00,97.33,97.33,97.05,97.18,23300.0,88.0752,88.0752,87.8219,87.9395,23300.0
2018-10-10 12:40:00,97.12,97.19,97.0,97.14,20118.0,87.8852,87.9486,87.7766,87.9033,20118.0
2018-10-10 12:45:00,97.14,97.23,96.98,97.03,9533.0,87.9033,87.9848,87.7585,87.8038,9533.0
2018-10-10 12:50:00,97.05,97.14,96.98,97.1,22327.0,87.8219,87.9033,87.7585,87.8671,22327.0
2018-10-10 12:55:00,97.11,97.21,96.93,96.98,10422.0,87.8762,87.9667,87.7133,87.7585,10422.0
2018-10-10 13:00:00,96.95,96.95,96.7,96.72,18334.0,87.7314,87.7314,87.5052,87.5233,18334.0
2018-10-10 13:05:00,96.7,97.1,96.67,97.02,14148.0,87.5052,87.8671,87.478,87.7947,14148.0
2018-10-10 13:10:00,97.01,97.39,97.0,97.36,41392.0,87.7857,88.1295,87.7766,88.1024,41392.0
2018-10-10 13:15:00,97.3,97.43,97.15,97.32,18216.0,88.0481,88.1657,87.9124,88.0662,18216.0
2018-10-10 13:20:00,97.37,97.37,97.17,97.27,16170.0,88.1114,88.1114,87.9305,88.021,16170.0
2018-10-10 13:25:00,97.23,97.27,97.02,97.2,25462.0,87.9848,88.021,87.7947,87.9576,25462.0
2018-10-10 13:30:00,97.2,97.4,97.11,97.28,27886.0,87.9576,88.1386,87.8762,88.03,27886.0
2018-10-10 13:35:00,97.3,97.32,97.0,97.0,9499.0,88.0481,88.0662,87.7766,87.7766,9499.0
2018-10-10 13:40:00,97.0,97.02,96.72,96.95,20248.0,87.7766,87.7947,87.5233,87.7314,20248.0
2018-10-10 13:45:00,96.97,97.11,96.92,96.93,11922.0,87.7495,87.8762,87.7042,87.7133,11922.0
2018-10-10 13:50:00,96.89,96.89,96.58,96.63,15051.0,87.6771,87.6771,87.3966,87.4418,15051.0
2018-10-10 13:55:00,96.7,96.77,96.64,96.64,20128.0,87.5052,87.5685,87.4509,87.4509,20128.0
2018-10-10 14:00:00,96.63,96.65,96.49,96.6,31883.0,87.4418,87.4599,87.3151,87.4147,31883.0
2018-10-10 14:05:00,96.6,96.61,96.11,96.15,32788.0,87.4147,87.4237,86.9713,87.0075,32788.0
2018-10-10 14:10:00,96.14,96.45,96.05,96.05,9895.0,86.9984,87.2789,86.917,86.917,9895.0
2018-10-10 14:15:00,96.05,96.5,96.05,96.31,9272.0,86.917,87.3242,86.917,87.1522,9272.0
2018-10-10 14:20:00,96.3,96.93,96.18,96.77,21674.0,87.1432,87.7133,87.0346,87.5685,21674.0
2018-10-10 14:25:00,96.74,96.75,96.49,96.75,28144.0,87.5413,87.5504,87.3151,87.5504,28144.0
2018-10-10 14:30:00,96.8,96.93,96.58,96.66,11450.0,87.5956,87.7133,87.3966,87.469,11450.0
2018-10-10 14:35:00,96.67,96.72,96.36,96.44,8768.0,87.478,87.5233,87.1975,87.2699,8768.0
2018-10-10 14:40:00,96.44,96.46,96.1,96.1,8811.0,87.2699,87.288,86.9622,86.9622,8811.0
2018-10-10 14:45:00,96.1,96.26,95.89,95.9,14902.0,86.9622,87.107,86.7722,86.7812,14902.0
2018-10-10 14:50:00,95.86,95.88,95.54,95.75,20382.0,86.745,86.7631,86.4555,86.6455,20382.0
2018-10-10 14:55:00,95.73,96.0,95.47,95.85,19663.0,86.6274,86.8717,86.3921,86.736,19663.0
2018-10-10 15:00:00,95.88,95.92,95.52,95.53,13676.0,86.7631,86.7993,86.4374,86.4464,13676.0
2018-10-10 15:05:00,95.52,95.61,95.25,95.32,32352.0,86.4374,86.5188,86.193,86.2564,32352.0
2018-10-10 15:10:00,95.29,95.41,95.0,95.18,48609.0,86.2292,86.3378,85.9668,86.1297,48609.0
2018-10-10 15:15:00,95.19,95.34,95.02,95.02,20547.0,86.1387,86.2745,85.9849,85.9849,20547.0
2018-10-10 15:20:00,95.03,95.35,95.03,95.24,23966.0,85.9939,86.2835,85.9939,86.184,23966.0
2018-10-10 15:25:00,95.22,95.24,94.92,95.15,28241.0,86.1659,86.184,85.8944,86.1025,28241.0
2018-10-10 15:30:00,95.15,95.15,94.74,94.74,33682.0,86.1025,86.1025,85.7315,85.7315,33682.0
2018-10-10 15:35:00,94.73,94.79,94.43,94.45,40031.0,85.7225,85.7768,85.451,85.4691,40031.0
2018-10-10 15:40:00,94.43,94.58,94.22,94.52,70762.0,85.451,85.5867,85.261,85.5324,70762.0
2018-10-10 15:45:00,94.49,95.04,94.26,94.9,66973.0,85.5053,86.003,85.2972,85.8763,66973.0
2018-10-10 15:50:00,94.86,94.86,94.09,94.09,89980.0,85.8401,85.8401,85.1433,85.1433,89980.0
2018-10-10 15:55:00,94.1,94.19,93.74,93.86,224207.0,85.1524,85.2338,84.8266,84.9352,224207.0
2018-10-11 09:30:00,94.12,95.42,93.86,94.78,53868.0,85.1705,86.3469,84.9352,85.7677,53868.0
2018-10-11 09:35:00,94.91,94.95,93.43,93.45,25651.0,85.8854,85.9216,84.5461,84.5642,25651.0
2018-10-11 09:40:00,93.29,94.01,93.22,93.89,13835.0,84.4194,85.0709,84.3561,84.9623,13835.0
2018-10-11 09:45:00,93.82,94.7,93.8,94.69,22309.0,84.899,85.6953,84.8809,85.6863,22309.0
2018-10-11 09:50:00,94.68,95.52,94.57,95.42,18328.0,85.6772,86.4374,85.5777,86.3469,18328.0
2018-10-11 09:55:00,95.41,95.98,95.41,95.95,36169.0,86.3378,86.8536,86.3378,86.8265,36169.0
2018-10-11 10:00:00,95.87,95.94,94.89,94.95,38208.0,86.7541,86.8174,85.8673,85.9216,38208.0
2018-10-11 10:05:00,94.95,95.05,94.4,94.42,61932.0,85.9216,86.012,85.4239,85.4419,61932.0
2018-10-11 10:10:00,94.42,94.48,94.06,94.15,22607.0,85.4419,85.4962,85.1162,85.1976,22607.0
2018-10-11 10:15:00,94.08,94.21,93.77,94.21,12553.0,85.1343,85.2519,84.8538,85.2519,12553.0
2018-10-11 10:20:00,94.17,94.26,93.85,93.89,9503.0,85.2157,85.2972,84.9261,84.9623,9503.0
2018-10-11 10:25:00,93.89,94.38,93.89,94.07,9302.0,84.9623,85.4058,84.9623,85.1252,9302.0
2018-10-11 10:30:00,94.13,94.61,94.05,94.43,9877.0,85.1795,85.6139,85.1071,85.451,9877.0
2018-10-11 10:35:00,94.5,94.69,94.04,94.11,14103.0,85.5143,85.6863,85.0981,85.1614,14103.0
2018-10-11 10:40:00,94.05,94.05,93.62,93.74,58695.0,85.1071,85.1071,84.718,84.8266,58695.0
2018-10-11 10:45:00,93.83,93.94,93.64,93.7,10453.0,84.9081,85.0076,84.7361,84.7904,10453.0
2018-10-11 10:50:00,93.69,93.91,93.64,93.83,20323.0,84.7814,84.9804,84.7361,84.9081,20323.0
2018-10-11 10:55:00,93.82,93.85,93.3,93.39,54126.0,84.899,84.9261,84.4284,84.5099,54126.0
2018-10-11 11:00:00,93.36,93.63,93.0,93.0,24814.0,84.4827,84.7271,84.157,84.157,24814.0
2018-10-11 11:05:00,93.09,93.35,93.05,93.21,6662.0,84.2384,84.4737,84.2022,84.347,6662.0
2018-10-11 11:10:00,93.13,93.13,92.7,92.75,16494.0,84.2746,84.2746,83.8855,83.9307,16494.0
2018-10-11 11:15:00,92.72,93.08,92.64,92.78,26113.0,83.9036,84.2294,83.8312,83.9579,26113.0
2018-10-11 11:20:00,92.79,93.18,92.73,93.15,14611.0,83.9669,84.3199,83.9126,84.2927,14611.0
2018-10-11 11:25:00,93.12,93.31,92.89,93.27,22979.0,84.2656,84.4375,84.0574,84.4013,22979.0
2018-10-11 11:30:00,93.2,93.2,92.64,93.03,13854.0,84.338,84.338,83.8312,84.1841,13854.0
2018-10-11 11:35:00,93.1,93.17,92.86,93.06,7998.0,84.2475,84.3108,84.0303,84.2113,7998.0
2018-10-11 11:40:00,93.09,93.63,93.09,93.57,6875.0,84.2384,84.7271,84.2384,84.6728,6875.0
2018-10-11 11:45:00,93.58,93.89,93.55,93.7,20826.0,84.6818,84.9623,84.6547,84.7904,20826.0
2018-10-11 11:50:00,93.75,93.92,93.59,93.59,25226.0,84.8357,84.9895,84.6909,84.6909,25226.0
2018-10-11 11:55:00,93.56,93.93,93.56,93.56,16800.0,84.6637,84.9985,84.6637,84.6637,16800.0
2018-10-11 12:00:00,93.58,93.88,93.56,93.76,9343.0,84.6818,84.9533,84.6637,84.8447,9343.0
2018-10-11 12:05:00,93.82,93.86,93.6,93.6,7187.0,84.899,84.9352,84.6999,84.6999,7187.0
2018-10-11 12:10:00,93.67,94.02,93.64,94.02,9070.0,84.7633,85.08,84.7361,85.08,9070.0
2018-10-11 12:15:00,93.95,94.27,93.89,94.19,8079.0,85.0166,85.3062,84.9623,85.2338,8079.0
2018-10-11 12:20:00,94.29,94.59,94.23,94.59,4583.0,85.3243,85.5958,85.27,85.5958,4583.0
2018-10-11 12:25:00,94.56,94.59,94.41,94.41,6665.0,85.5686,85.5958,85.4329,85.4329,6665.0
2018-10-11 12:30:00,94.37,94.44,94.21,94.32,6343.0,85.3967,85.46,85.2519,85.3515,6343.0
2018-10-11 12:35:00,94.32,94.45,94.14,94.14,5294.0,85.3515,85.4691,85.1886,85.1886,5294.0
2018-10-11 12:40:00,94.16,94.43,94.11,94.34,5625.0,85.2067,85.451,85.1614,85.3696,5625.0
2018-10-11 12:45:00,94.31,94.42,94.19,94.29,11846.0,85.3424,85.4419,85.2338,85.3243,11846.0
2018-10-11 12:50:00,94.18,94.23,94.03,94.23,6674.0,85.2248,85.27,85.089,85.27,6674.0
2018-10-11 12:55:00,94.19,94.29,94.13,94.16,5237.0,85.2338,85.3243,85.1795,85.2067,5237.0
2018-10-11 13:00:00,94.04,94.09,93.76,93.79,6850.0,85.0981,85.1433,84.8447,84.8719,6850.0
2018-10-11 13:05:00,93.83,93.89,93.71,93.86,4624.0,84.9081,84.9623,84.7995,84.9352,4624.0
2018-10-11 13:10:00,93.84,94.0,93.73,93.96,4298.0,84.9171,85.0619,84.8176,85.0257,4298.0
2018-10-11 13:15:00,93.96,94.19,93.94,94.06,4901.0,85.0257,85.2338,85.0076,85.1162,4901.0
2018-10-11 13:20:00,94.09,94.14,93.89,93.89,5800.0,85.1433,85.1886,84.9623,84.9623,5800.0
2018-10-11 13:25:00,93.91,94.04,93.85,94.01,5090.0,84.9804,85.0981,84.9261,85.0709,5090.0
2018-10-11 13:30:00,94.14,94.18,94.02,94.13,4709.0,85.1886,85.2248,85.08,85.1795,4709.0
2018-10-11 13:35:00,94.07,94.16,94.02,94.16,5077.0,85.1252,85.2067,85.08,85.2067,5077.0
2018-10-11 13:40:00,94.19,94.23,93.96,94.02,5067.0,85.2338,85.27,85.0257,85.08,5067.0
2018-10-11 13:45:00,94.0,94.09,93.95,93.95,4401.0,85.0619,85.1433,85.0166,85.0166,4401.0
2018-10-11 13:50:00,93.9,93.99,93.78,93.93,7266.0,84.9714,85.0528,84.8628,84.9985,7266.0
2018-10-11 13:55:00,93.98,93.98,93.8,93.91,4694.0,85.0438,85.0438,84.8809,84.9804,4694.0
2018-10-11 14:00:00,93.9,93.9,93.64,93.85,6324.0,84.9714,84.9714,84.7361,84.9261,6324.0
2018-10-11 14:05:00,93.8,93.87,93.63,93.64,4608.0,84.8809,84.9442,84.7271,84.7361,4608.0
2018-10-11 14:10:00,93.67,93.86,93.56,93.63,14910.0,84.7633,84.9352,84.6637,84.7271,14910.0
2018-10-11 14:15:00,93.69,93.7,93.42,93.55,11025.0,84.7814,84.7904,84.537,84.6547,11025.0
2018-10-11 14:20:00,93.54,93.72,93.38,93.42,16172.0,84.6456,84.8085,84.5008,84.537,16172.0
2018-10-11 14:25:00,93.44,93.48,93.0,93.0,23778.0,84.5551,84.5913,84.157,84.157,23778.0
2018-10-11 14:30:00,93.0,93.01,92.76,92.78,14760.0,84.157,84.166,83.9398,83.9579,14760.0
2018-10-11 14:35:00,92.74,92.74,92.36,92.48,26104.0,83.9217,83.9217,83.5778,83.6864,26104.0
2018-10-11 14:40:00,92.45,92.5,91.63,91.78,17143.0,83.6593,83.7045,82.9172,83.053,17143.0
2018-10-11 14:45:00,91.71,92.23,91.29,92.0,17310.0,82.9896,83.4602,82.6096,83.2521,17310.0
2018-10-11 14:50:00,91.94,92.46,91.79,92.22,18047.0,83.1978,83.6683,83.062,83.4511,18047.0
2018-10-11 14:55:00,92.12,92.19,91.84,92.03,15381.0,83.3606,83.424,83.1073,83.2792,15381.0
2018-10-11 15:00:00,92.01,92.4,91.95,92.4,10883.0,83.2611,83.614,83.2068,83.614,10883.0
2018-10-11 15:05:00,92.38,92.44,92.05,92.05,7911.0,83.5959,83.6502,83.2973,83.2973,7911.0
2018-10-11 15:10:00,92.08,92.7,91.89,92.56,13366.0,83.3245,83.8855,83.1525,83.7588,13366.0
2018-10-11 15:15:00,92.51,93.25,92.47,93.25,18506.0,83.7136,84.3832,83.6774,84.3832,18506.0
2018-10-11 15:20:00,93.29,93.32,92.91,93.12,19679.0,84.4194,84.4465,84.0755,84.2656,19679.0
2018-10-11 15:25:00,93.25,93.25,92.73,92.76,16573.0,84.3832,84.3832,83.9126,83.9398,16573.0
2018-10-11 15:30:00,92.75,93.18,92.6,92.94,34275.0,83.9307,84.3199,83.795,84.1027,34275.0
2018-10-11 15:35:00,92.89,92.91,92.5,92.71,26395.0,84.0574,84.0755,83.7045,83.8945,26395.0
2018-10-11 15:40:00,92.7,92.7,92.24,92.24,31749.0,83.8855,83.8855,83.4692,83.4692,31749.0
2018-10-11 15:45:00,92.23,92.41,91.85,91.87,35333.0,83.4602,83.6231,83.1163,83.1344,35333.0
2018-10-11 15:50:00,91.93,92.23,91.83,92.0,52343.0,83.1887,83.4602,83.0982,83.2521,52343.0
2018-10-11 15:55:00,91.98,92.09,91.75,91.77,88359.0,83.234,83.3335,83.0258,83.0439,88359.0
2018-10-12 09:30:00,94.09,94.92,93.52,93.81,28013.0,85.1433,85.8944,84.6275,84.89,28013.0
2018-10-12 09:35:00,93.7,94.0,93.01,93.2,12550.0,84.7904,85.0619,84.166,84.338,12550.0
2018-10-12 09:40:00,93.24,93.51,93.05,93.11,13468.0,84.3742,84.6185,84.2022,84.2565,13468.0
2018-10-12 09:45:00,93.3,93.53,92.85,93.15,13410.0,84.4284,84.6366,84.0212,84.2927,13410.0
2018-10-12 09:50:00,93.15,93.34,92.72,93.02,11560.0,84.2927,84.4646,83.9036,84.1751,11560.0
2018-10-12 09:55:00,93.09,93.52,93.02,93.21,10900.0,84.2384,84.6275,84.1751,84.347,10900.0
2018-10-12 10:00:00,93.35,93.38,92.97,93.11,9814.0,84.4737,84.5008,84.1298,84.2565,9814.0
2018-10-12 10:05:00,93.06,93.27,92.82,93.24,11939.0,84.2113,84.4013,83.9941,84.3742,11939.0
2018-10-12 10:10:00,93.3,93.32,93.09,93.12,9869.0,84.4284,84.4465,84.2384,84.2656,9869.0
2018-10-12 10:15:00,93.17,93.21,92.97,93.14,10094.0,84.3108,84.347,84.1298,84.2837,10094.0
2018-10-12 10:20:00,93.14,93.25,93.02,93.02,10317.0,84.2837,84.3832,84.1751,84.1751,10317.0
2018-10-12 10:25:00,93.03,93.03,92.67,92.76,9764.0,84.1841,84.1841,83.8584,83.9398,9764.0
2018-10-12 10:30:00,92.79,92.98,92.75,92.98,4611.0,83.9669,84.1389,83.9307,84.1389,4611.0
2018-10-12 10:35:00,92.99,93.28,92.93,93.11,8710.0,84.1479,84.4103,84.0936,84.2565,8710.0
2018-10-12 10:40:00,93.07,93.16,92.89,92.98,7245.0,84.2203,84.3018,84.0574,84.1389,7245.0
2018-10-12 10:45:00,93.01,93.07,92.72,92.72,7596.0,84.166,84.2203,83.9036,83.9036,7596.0
2018-10-12 10:50:00,92.82,93.16,92.81,93.04,5686.0,83.9941,84.3018,83.985,84.1932,5686.0
2018-10-12 10:55:00,93.04,93.04,92.79,92.85,9682.0,84.1932,84.1932,83.9669,84.0212,9682.0
2018-10-12 11:00:00,92.82,92.96,92.6,92.63,8860.0,83.9941,84.1208,83.795,83.8222,8860.0
2018-10-12 11:05:00,92.52,92.98,92.51,92.98,7487.0,83.7226,84.1389,83.7136,84.1389,7487.0
2018-10-12 11:10:00,92.96,93.18,92.96,92.98,6852.0,84.1208,84.3199,84.1208,84.1389,6852.0
2018-10-12 11:15:00,92.95,92.95,92.7,92.7,7437.0,84.1117,84.1117,83.8855,83.8855,7437.0
2018-10-12 11:20:00,92.76,92.85,92.6,92.61,6097.0,83.9398,84.0212,83.795,83.8041,6097.0
2018-10-12 11:25:00,92.7,92.72,92.53,92.62,4839.0,83.8855,83.9036,83.7317,83.8131,4839.0
2018-10-12 11:30:00,92.56,92.87,92.5,92.81,9668.0,83.7588,84.0393,83.7045,83.985,9668.0
2018-10-12 11:35:00,92.86,92.86,92.53,92.55,4463.0,84.0303,84.0303,83.7317,83.7498,4463.0
2018-10-12 11:40:00,92.51,92.58,92.29,92.34,10241.0,83.7136,83.7769,83.5145,83.5597,10241.0
2018-10-12 11:45:00,92.29,92.36,92.06,92.33,16323.0,83.5145,83.5778,83.3064,83.5507,16323.0
2018-10-12 11:50:00,92.32,92.58,92.24,92.34,4400.0,83.5416,83.7769,83.4692,83.5597,4400.0
2018-10-12 11:55:00,92.34,92.47,92.28,92.35,8513.0,83.5597,83.6774,83.5054,83.5688,8513.0
2018-10-12 12:00:00,92.29,92.36,92.19,92.25,6725.0,83.5145,83.5778,83.424,83.4783,6725.0
2018-10-12 12:05:00,92.26,92.41,92.23,92.41,7670.0,83.4873,83.6231,83.4602,83.6231,7670.0
2018-10-12 12:10:00,92.35,92.49,92.25,92.45,7198.0,83.5688,83.6955,83.4783,83.6593,7198.0
2018-10-12 12:15:00,92.42,92.48,92.19,92.19,9998.0,83.6321,83.6864,83.424,83.424,9998.0
2018-10-12 12:20:00,92.23,92.44,92.14,92.44,9839.0,83.4602,83.6502,83.3787,83.6502,9839.0
2018-10-12 12:25:00,92.42,92.42,92.18,92.32,6420.0,83.6321,83.6321,83.4149,83.5416,6420.0
2018-10-12 12:30:00,92.29,92.47,92.22,92.44,4545.0,83.5145,83.6774,83.4511,83.6502,4545.0
2018-10-12 12:35:00,92.4,92.4,92.1,92.1,5170.0,83.614,83.614,83.3426,83.3426,5170.0
2018-10-12 12:40:00,92.09,92.12,91.91,92.03,5964.0,83.3335,83.3606,83.1706,83.2792,5964.0
2018-10-12 12:45:00,91.99,91.99,91.69,91.75,6130.0,83.243,83.243,82.9715,83.0258,6130.0
2018-10-12 12:50:00,91.75,91.96,91.65,91.93,8366.0,83.0258,83.2159,82.9353,83.1887,8366.0
2018-10-12 12:55:00,91.92,92.23,91.91,92.16,9493.0,83.1797,83.4602,83.1706,83.3968,9493.0
2018-10-12 13:00:00,92.14,92.5,92.0,92.48,7915.0,83.3787,83.7045,83.2521,83.6864,7915.0
2018-10-12 13:05:00,92.54,92.59,92.42,92.47,5900.0,83.7407,83.786,83.6321,83.6774,5900.0
2018-10-12 13:10:00,92.53,92.54,92.28,92.3,6286.0,83.7317,83.7407,83.5054,83.5235,6286.0
2018-10-12 13:15:00,92.31,92.54,92.18,92.32,14715.0,83.5326,83.7407,83.4149,83.5416,14715.0
2018-10-12 13:20:00,92.33,92.62,92.32,92.62,5689.0,83.5507,83.8131,83.5416,83.8131,5689.0
2018-10-12 13:25:00,92.58,92.64,92.28,92.32,5408.0,83.7769,83.8312,83.5054,83.5416,5408.0
2018-10-12 13:30:00,92.29,92.35,92.24,92.28,3200.0,83.5145,83.5688,83.4692,83.5054,3200.0
2018-10-12 13:35:00,92.26,92.43,92.2,92.43,8900.0,83.4873,83.6412,83.433,83.6412,8900.0
2018-10-12 13:40:00,92.45,92.6,92.25,92.46,8943.0,83.6593,83.795,83.4783,83.6683,8943.0
2018-10-12 13:45:00,92.45,92.66,92.37,92.58,3651.0,83.6593,83.8493,83.5869,83.7769,3651.0
2018-10-12 13:50:00,92.55,92.56,92.37,92.42,5736.0,83.7498,83.7588,83.5869,83.6321,5736.0
2018-10-12 13:55:00,92.43,92.52,92.34,92.38,5599.0,83.6412,83.7226,83.5597,83.5959,5599.0
2018-10-12 14:00:00,92.43,92.5,92.17,92.3,9720.0,83.6412,83.7045,83.4059,83.5235,9720.0
2018-10-12 14:05:00,92.26,92.35,92.13,92.21,9776.0,83.4873,83.5688,83.3697,83.4421,9776.0
2018-10-12 14:10:00,92.21,92.21,91.91,91.91,6851.0,83.4421,83.4421,83.1706,83.1706,6851.0
2018-10-12 14:15:00,91.97,92.31,91.97,92.23,8130.0,83.2249,83.5326,83.2249,83.4602,8130.0
2018-10-12 14:20:00,92.37,92.4,92.22,92.33,5820.0,83.5869,83.614,83.4511,83.5507,5820.0
2018-10-12 14:25:00,92.29,92.62,92.27,92.58,5798.0,83.5145,83.8131,83.4964,83.7769,5798.0
2018-10-12 14:30:00,92.63,92.63,92.31,92.35,7212.0,83.8222,83.8222,83.5326,83.5688,7212.0
2018-10-12 14:35:00,92.38,92.46,92.32,92.4,5900.0,83.5959,83.6683,83.5416,83.614,5900.0
2018-10-12 14:40:00,92.47,92.47,92.27,92.29,5477.0,83.6774,83.6774,83.4964,83.5145,5477.0
2018-10-12 14:45:00,92.38,92.43,92.31,92.4,4381.0,83.5959,83.6412,83.5326,83.614,4381.0
2018-10-12 14:50:00,92.36,92.72,92.36,92.7,7600.0,83.5778,83.9036,83.5778,83.8855,7600.0
2018-10-12 14:55:00,92.75,92.89,92.69,92.78,4141.0,83.9307,84.0574,83.8764,83.9579,4141.0
2018-10-12 15:00:00,92.78,92.87,92.59,92.64,6825.0,83.9579,84.0393,83.786,83.8312,6825.0
2018-10-12 15:05:00,92.69,92.89,92.64,92.8,10670.0,83.8764,84.0574,83.8312,83.976,10670.0
2018-10-12 15:10:00,92.82,92.95,92.68,92.78,9996.0,83.9941,84.1117,83.8674,83.9579,9996.0
2018-10-12 15:15:00,92.74,92.74,92.6,92.62,7848.0,83.9217,83.9217,83.795,83.8131,7848.0
2018-10-12 15:20:00,92.63,92.85,92.63,92.85,10489.0,83.8222,84.0212,83.8222,84.0212,10489.0
2018-10-12 15:25:00,92.86,93.14,92.86,93.05,15133.0,84.0303,84.2837,84.0303,84.2022,15133.0
2018-10-12 15:30:00,93.03,93.15,92.94,93.15,11476.0,84.1841,84.2927,84.1027,84.2927,11476.0
2018-10-12 15:35:00,93.17,93.18,92.86,92.89,19867.0,84.3108,84.3199,84.0303,84.0574,19867.0
2018-10-12 15:40:00,92.93,93.35,92.92,93.33,25857.0,84.0936,84.4737,84.0846,84.4556,25857.0
2018-10-12 15:45:00,93.34,93.43,92.93,93.12,33090.0,84.4646,84.5461,84.0936,84.2656,33090.0
2018-10-12 15:50:00,93.16,93.29,93.11,93.22,45101.0,84.3018,84.4194,84.2565,84.3561,45101.0
2018-10-12 15:55:00,93.22,93.36,93.09,93.18,138039.0,84.3561,84.4827,84.2384,84.3199,138039.0
2018-10-15 09:30:00,93.07,93.52,91.16,91.48,95192.0,84.2203,84.6275,82.4919,82.7815,95192.0
2018-10-15 09:35:00,91.6,92.57,91.44,92.31,33804.0,82.8901,83.7679,82.7453,83.5326,33804.0
2018-10-15 09:40:00,92.32,92.35,91.5,91.89,22931.0,83.5416,83.5688,82.7996,83.1525,22931.0
2018-10-15 09:45:00,91.97,92.11,91.9,92.02,20346.0,83.2249,83.3516,83.1616,83.2702,20346.0
2018-10-15 09:50:00,91.98,92.09,91.72,91.9,7650.0,83.234,83.3335,82.9987,83.1616,7650.0
2018-10-15 09:55:00,91.94,92.11,91.62,91.74,32618.0,83.1978,83.3516,82.9082,83.0168,32618.0
2018-10-15 10:00:00,91.69,91.75,91.2,91.3,12388.0,82.9715,83.0258,82.5281,82.6186,12388.0
2018-10-15 10:05:00,91.34,91.48,91.15,91.28,5950.0,82.6548,82.7815,82.4829,82.6005,5950.0
2018-10-15 10:10:00,91.23,91.37,91.06,91.11,10124.0,82.5553,82.682,82.4014,82.4467,10124.0
2018-10-15 10:15:00,91.17,91.4,91.06,91.06,6315.0,82.501,82.7091,82.4014,82.4014,6315.0
2018-10-15 10:20:00,91.1,91.43,91.1,91.36,13581.0,82.4376,82.7363,82.4376,82.6729,13581.0
2018-10-15 10:25:00,91.36,91.81,91.33,91.67,19076.0,82.6729,83.0801,82.6458,82.9534,19076.0
2018-10-15 10:30:00,91.62,91.62,91.41,91.47,10876.0,82.9082,82.9082,82.7182,82.7725,10876.0
2018-10-15 10:35:00,91.51,91.59,91.39,91.59,10309.0,82.8087,82.881,82.7001,82.881,10309.0
2018-10-15 10:40:00,91.62,91.66,91.17,91.18,14450.0,82.9082,82.9444,82.501,82.51,14450.0
2018-10-15 10:45:00,91.18,91.46,91.18,91.34,10322.0,82.51,82.7634,82.51,82.6548,10322.0
2018-10-15 10:50:00,91.35,91.51,91.25,91.34,12734.0,82.6639,82.8087,82.5734,82.6548,12734.0
2018-10-15 10:55:00,91.34,91.39,91.24,91.39,19796.0,82.6548,82.7001,82.5643,82.7001,19796.0
2018-10-15 11:00:00,91.39,91.6,91.34,91.56,10200.0,82.7001,82.8901,82.6548,82.8539,10200.0
2018-10-15 11:05:00,91.57,91.87,91.53,91.74,17106.0,82.8629,83.1344,82.8267,83.0168,17106.0
2018-10-15 11:10:00,91.72,91.83,91.69,91.83,25387.0,82.9987,83.0982,82.9715,83.0982,25387.0
2018-10-15 11:15:00,91.83,91.9,91.69,91.72,9644.0,83.0982,83.1616,82.9715,82.9987,9644.0
2018-10-15 11:20:00,91.69,91.83,91.63,91.8,9341.0,82.9715,83.0982,82.9172,83.0711,9341.0
2018-10-15 11:25:00,91.83,92.15,91.77,92.03,5634.0,83.0982,83.3878,83.0439,83.2792,5634.0
2018-10-15 11:30:00,92.05,92.09,91.7,91.75,9199.0,83.2973,83.3335,82.9806,83.0258,9199.0
2018-10-15 11:35:00,91.8,92.33,91.77,92.09,32669.0,83.0711,83.5507,83.0439,83.3335,32669.0
2018-10-15 11:40:00,92.0,92.19,91.86,92.09,21437.0,83.2521,83.424,83.1254,83.3335,21437.0
2018-10-15 11:45:00,92.13,92.22,92.05,92.09,4615.0,83.3697,83.4511,83.2973,83.3335,4615.0
2018-10-15 11:50:00,92.13,92.27,92.1,92.16,26073.0,83.3697,83.4964,83.3426,83.3968,26073.0
2018-10-15 11:55:00,92.16,92.28,91.98,92.04,7205.0,83.3968,83.5054,83.234,83.2883,7205.0
2018-10-15 12:00:00,91.94,92.01,91.74,91.89,9078.0,83.1978,83.2611,83.0168,83.1525,9078.0
2018-10-15 12:05:00,91.91,91.95,91.82,91.84,2800.0,83.1706,83.2068,83.0892,83.1073,2800.0
2018-10-15 12:10:00,91.78,91.82,91.49,91.59,5700.0,83.053,83.0892,82.7906,82.881,5700.0
2018-10-15 12:15:00,91.65,91.76,91.62,91.67,6404.0,82.9353,83.0349,82.9082,82.9534,6404.0
2018-10-15 12:20:00,91.66,91.85,91.58,91.78,8385.0,82.9444,83.1163,82.872,83.053,8385.0
2018-10-15 12:25:00,91.81,91.89,91.72,91.82,7377.0,83.0801,83.1525,82.9987,83.0892,7377.0
2018-10-15 12:30:00,91.81,91.97,91.69,91.95,6489.0,83.0801,83.2249,82.9715,83.2068,6489.0
2018-10-15 12:35:00,91.94,91.98,91.87,91.98,5444.0,83.1978,83.234,83.1344,83.234,5444.0
2018-10-15 12:40:00,91.98,91.99,91.86,91.97,4232.0,83.234,83.243,83.1254,83.2249,4232.0
2018-10-15 12:45:00,91.99,92.09,91.89,92.09,7111.0,83.243,83.3335,83.1525,83.3335,7111.0
2018-10-15 12:50:00,92.08,92.17,92.02,92.04,7000.0,83.3245,83.4059,83.2702,83.2883,7000.0
2018-10-15 12:55:00,92.02,92.07,91.92,91.98,5508.0,83.2702,83.3154,83.1797,83.234,5508.0
2018-10-15 13:00:00,92.03,92.23,92.01,92.18,5647.0,83.2792,83.4602,83.2611,83.4149,5647.0
2018-10-15 13:05:00,92.19,92.29,92.16,92.21,5052.0,83.424,83.5145,83.3968,83.4421,5052.0
2018-10-15 13:10:00,92.2,92.23,92.17,92.2,4757.0,83.433,83.4602,83.4059,83.433,4757.0
2018-10-15 13:15:00,92.2,92.21,92.09,92.09,4601.0,83.433,83.4421,83.3335,83.3335,4601.0
2018-10-15 13:20:00,92.08,92.08,91.86,91.88,9059.0,83.3245,83.3245,83.1254,83.1435,9059.0
2018-10-15 13:25:00,91.88,92.04,91.87,92.01,6543.0,83.1435,83.2883,83.1344,83.2611,6543.0
2018-10-15 13:30:00,91.98,92.2,91.95,92.19,11406.0,83.234,83.433,83.2068,83.424,11406.0
2018-10-15 13:35:00,92.18,92.21,92.13,92.21,4305.0,83.4149,83.4421,83.3697,83.4421,4305.0
2018-10-15 13:40:00,92.22,92.38,92.19,92.35,7477.0,83.4511,83.5959,83.424,83.5688,7477.0
2018-10-15 13:45:00,92.34,92.41,92.21,92.34,6926.0,83.5597,83.6231,83.4421,83.5597,6926.0
2018-10-15 13:50:00,92.31,92.31,92.11,92.17,6937.0,83.5326,83.5326,83.3516,83.4059,6937.0
2018-10-15 13:55:00,92.16,92.16,92.06,92.14,5270.0,83.3968,83.3968,83.3064,83.3787,5270.0
2018-10-15 14:00:00,92.08,92.1,91.88,92.07,8177.0,83.3245,83.3426,83.1435,83.3154,8177.0
2018-10-15 14:05:00,92.08,92.2,91.93,92.2,6691.0,83.3245,83.433,83.1887,83.433,6691.0
2018-10-15 14:10:00,92.21,92.22,92.04,92.06,6224.0,83.4421,83.4511,83.2883,83.3064,6224.0
2018-10-15 14:15:00,92.07,92.12,91.96,91.97,4609.0,83.3154,83.3606,83.2159,83.2249,4609.0
2018-10-15 14:20:00,91.96,92.09,91.96,92.0,6008.0,83.2159,83.3335,83.2159,83.2521,6008.0
2018-10-15 14:25:00,92.04,92.06,91.83,91.88,10495.0,83.2883,83.3064,83.0982,83.1435,10495.0
2018-10-15 14:30:00,91.83,91.89,91.74,91.88,4817.0,83.0982,83.1525,83.0168,83.1435,4817.0
2018-10-15 14:35:00,91.79,91.95,91.75,91.89,7269.0,83.062,83.2068,83.0258,83.1525,7269.0
2018-10-15 14:40:00,91.89,92.03,91.89,92.02,5600.0,83.1525,83.2792,83.1525,83.2702,5600.0
2018-10-15 14:45:00,92.05,92.08,91.98,92.05,5316.0,83.2973,83.3245,83.234,83.2973,5316.0
2018-10-15 14:50:00,92.07,92.26,92.07,92.21,7637.0,83.3154,83.4873,83.3154,83.4421,7637.0
2018-10-15 14:55:00,92.21,92.21,92.13,92.15,5616.0,83.4421,83.4421,83.3697,83.3878,5616.0
2018-10-15 15:00:00,92.21,92.25,92.07,92.19,9772.0,83.4421,83.4783,83.3154,83.424,9772.0
2018-10-15 15:05:00,92.2,92.28,92.05,92.05,10204.0,83.433,83.5054,83.2973,83.2973,10204.0
2018-10-15 15:10:00,92.05,92.05,91.67,91.72,14337.0,83.2973,83.2973,82.9534,82.9987,14337.0
2018-10-15 15:15:00,91.7,91.78,91.41,91.43,18946.0,82.9806,83.053,82.7182,82.7363,18946.0
2018-10-15 15:20:00,91.42,91.52,91.38,91.46,18085.0,82.7272,82.8177,82.691,82.7634,18085.0
2018-10-15 15:25:00,91.47,91.51,91.3,91.32,15722.0,82.7725,82.8087,82.6186,82.6367,15722.0
2018-10-15 15:30:00,91.3,91.42,91.21,91.32,15712.0,82.6186,82.7272,82.5372,82.6367,15712.0
2018-10-15 15:35:00,91.32,91.4,91.24,91.27,25916.0,82.6367,82.7091,82.5643,82.5915,25916.0
2018-10-15 15:40:00,91.27,91.44,91.25,91.43,20554.0,82.5915,82.7453,82.5734,82.7363,20554.0
2018-10-15 15:45:00,91.42,91.57,91.31,91.46,24481.0,82.7272,82.8629,82.6277,82.7634,24481.0
2018-10-15 15:50:00,91.42,91.45,91.25,91.34,34250.0,82.7272,82.7544,82.5734,82.6548,34250.0
2018-10-15 15:55:00,91.32,91.39,91.08,91.08,94167.0,82.6367,82.7001,82.4195,82.4195,94167.0
2018-10-16 09:30:00,91.65,92.25,90.9,91.95,51556.0,82.9353,83.4783,82.2567,83.2068,51556.0
2018-10-16 09:35:00,91.86,92.05,91.45,91.98,12241.0,83.1254,83.2973,82.7544,83.234,12241.0
2018-10-16 09:40:00,92.0,92.03,91.46,91.68,16030.0,83.2521,83.2792,82.7634,82.9625,16030.0
2018-10-16 09:45:00,91.66,91.74,91.43,91.69,18305.0,82.9444,83.0168,82.7363,82.9715,18305.0
2018-10-16 09:50:00,91.7,91.7,91.27,91.5,24428.0,82.9806,82.9806,82.5915,82.7996,24428.0
2018-10-16 09:55:00,91.48,91.9,91.47,91.87,6812.0,82.7815,83.1616,82.7725,83.1344,6812.0
2018-10-16 10:00:00,91.83,91.84,91.7,91.75,9524.0,83.0982,83.1073,82.9806,83.0258,9524.0
2018-10-16 10:05:00,91.75,91.75,91.5,91.5,12743.0,83.0258,83.0258,82.7996,82.7996,12743.0
2018-10-16 10:10:00,91.5,91.69,91.4,91.4,16041.0,82.7996,82.9715,82.7091,82.7091,16041.0
2018-10-16 10:15:00,91.29,91.54,91.29,91.45,7516.0,82.6096,82.8358,82.6096,82.7544,7516.0
2018-10-16 10:20:00,91.45,91.65,91.43,91.64,10407.0,82.7544,82.9353,82.7363,82.9263,10407.0
2018-10-16 10:25:00,91.61,91.61,91.34,91.47,15983.0,82.8991,82.8991,82.6548,82.7725,15983.0
2018-10-16 10:30:00,91.37,91.58,91.32,91.51,8551.0,82.682,82.872,82.6367,82.8087,8551.0
2018-10-16 10:35:00,91.56,91.67,91.52,91.61,10127.0,82.8539,82.9534,82.8177,82.8991,10127.0
2018-10-16 10:40:00,91.64,91.77,91.54,91.62,9227.0,82.9263,83.0439,82.8358,82.9082,9227.0
2018-10-16 10:45:00,91.64,91.68,91.5,91.52,11611.0,82.9263,82.9625,82.7996,82.8177,11611.0
2018-10-16 10:50:00,91.45,91.67,91.36,91.67,12120.0,82.7544,82.9534,82.6729,82.9534,12120.0
2018-10-16 10:55:00,91.68,91.78,91.55,91.72,9058.0,82.9625,83.053,82.8448,82.9987,9058.0
2018-10-16 11:00:00,91.68,91.68,91.35,91.4,14935.0,82.9625,82.9625,82.6639,82.7091,14935.0
2018-10-16 11:05:00,91.42,91.5,91.34,91.48,9500.0,82.7272,82.7996,82.6548,82.7815,9500.0
2018-10-16 11:10:00,91.48,91.86,91.44,91.8,9553.0,82.7815,83.1254,82.7453,83.0711,9553.0
2018-10-16 11:15:00,91.83,92.19,91.83,92.18,6700.0,83.0982,83.424,83.0982,83.4149,6700.0
2018-10-16 11:20:00,92.22,92.22,91.93,92.21,9913.0,83.4511,83.4511,83.1887,83.4421,9913.0
2018-10-16 11:25:00,92.16,92.16,92.02,92.06,6337.0,83.3968,83.3968,83.2702,83.3064,6337.0
2018-10-16 11:30:00,92.06,92.07,92.0,92.05,7947.0,83.3064,83.3154,83.2521,83.2973,7947.0
2018-10-16 11:35:00,92.06,92.07,91.7,91.75,8021.0,83.3064,83.3154,82.9806,83.0258,8021.0
2018-10-16 11:40:00,91.77,91.87,91.72,91.87,5172.0,83.0439,83.1344,82.9987,83.1344,5172.0
2018-10-16 11:45:00,91.83,91.92,91.77,91.81,4393.0,83.0982,83.1797,83.0439,83.0801,4393.0
2018-10-16 11:50:00,91.82,91.95,91.76,91.95,4312.0,83.0892,83.2068,83.0349,83.2068,4312.0
2018-10-16 11:55:00,91.95,92.11,91.95,92.11,5146.0,83.2068,83.3516,83.2068,83.3516,5146.0
2018-10-16 12:00:00,92.17,92.18,92.08,92.15,6757.0,83.4059,83.4149,83.3245,83.3878,6757.0
2018-10-16 12:05:00,92.13,92.23,92.09,92.18,13323.0,83.3697,83.4602,83.3335,83.4149,13323.0
2018-10-16 12:10:00,92.15,92.19,92.12,92.15,3579.0,83.3878,83.424,83.3606,83.3878,3579.0
2018-10-16 12:15:00,92.11,92.16,91.89,91.93,5095.0,83.3516,83.3968,83.1525,83.1887,5095.0
2018-10-16 12:20:00,91.93,91.93,91.81,91.88,4229.0,83.1887,83.1887,83.0801,83.1435,4229.0
2018-10-16 12:25:00,91.86,91.9,91.85,91.85,2313.0,83.1254,83.1616,83.1163,83.1163,2313.0
2018-10-16 12:30:00,91.85,91.89,91.79,91.89,5124.0,83.1163,83.1525,83.062,83.1525,5124.0
2018-10-16 12:35:00,91.92,92.08,91.92,91.98,4949.0,83.1797,83.3245,83.1797,83.234,4949.0
2018-10-16 12:40:00,92.01,92.02,91.91,91.91,2991.0,83.2611,83.2702,83.1706,83.1706,2991.0
2018-10-16 12:45:00,91.93,92.11,91.93,92.08,4720.0,83.1887,83.3516,83.1887,83.3245,4720.0
2018-10-16 12:50:00,92.08,92.17,92.05,92.17,2204.0,83.3245,83.4059,83.2973,83.4059,2204.0
2018-10-16 12:55:00,92.16,92.2,92.14,92.2,2850.0,83.3968,83.433,83.3787,83.433,2850.0
2018-10-16 13:00:00,92.17,92.26,92.16,92.23,2600.0,83.4059,83.4873,83.3968,83.4602,2600.0
2018-10-16 13:05:00,92.2,92.2,92.08,92.19,5462.0,83.433,83.433,83.3245,83.424,5462.0
2018-10-16 13:10:00,92.2,92.21,92.14,92.19,5754.0,83.433,83.4421,83.3787,83.424,5754.0
2018-10-16 13:15:00,92.21,92.41,92.2,92.37,8060.0,83.4421,83.6231,83.433,83.5869,8060.0
2018-10-16 13:20:00,92.38,92.38,92.24,92.24,5976.0,83.5959,83.5959,83.4692,83.4692,5976.0
2018-10-16 13:25:00,92.18,92.33,92.18,92.32,2523.0,83.4149,83.5507,83.4149,83.5416,2523.0
2018-10-16 13:30:00,92.34,92.47,92.26,92.3,4400.0,83.5597,83.6774,83.4873,83.5235,4400.0
2018-10-16 13:35:00,92.28,92.39,92.25,92.39,4700.0,83.5054,83.605,83.4783,83.605,4700.0
2018-10-16 13:40:00,92.42,92.5,92.36,92.48,5571.0,83.6321,83.7045,83.5778,83.6864,5571.0
2018-10-16 13:45:00,92.48,92.63,92.46,92.49,11261.0,83.6864,83.8222,83.6683,83.6955,11261.0
2018-10-16 13:50:00,92.51,92.55,92.42,92.48,8380.0,83.7136,83.7498,83.6321,83.6864,8380.0
2018-10-16 13:55:00,92.51,92.71,92.44,92.64,8201.0,83.7136,83.8945,83.6502,83.8312,8201.0
2018-10-16 14:00:00,92.62,92.75,92.57,92.75,5700.0,83.8131,83.9307,83.7679,83.9307,5700.0
2018-10-16 14:05:00,92.73,92.96,92.71,92.88,15836.0,83.9126,84.1208,83.8945,84.0484,15836.0
2018-10-16 14:10:00,92.91,92.91,92.7,92.79,8250.0,84.0755,84.0755,83.8855,83.9669,8250.0
2018-10-16 14:15:00,92.79,92.79,92.7,92.78,6057.0,83.9669,83.9669,83.8855,83.9579,6057.0
2018-10-16 14:20:00,92.82,92.94,92.77,92.89,11390.0,83.9941,84.1027,83.9488,84.0574,11390.0
2018-10-16 14:25:00,92.92,92.96,92.78,92.83,7950.0,84.0846,84.1208,83.9579,84.0031,7950.0
2018-10-16 14:30:00,92.86,92.89,92.8,92.85,5729.0,84.0303,84.0574,83.976,84.0212,5729.0
2018-10-16 14:35:00,92.85,92.97,92.85,92.9,6370.0,84.0212,84.1298,84.0212,84.0665,6370.0
2018-10-16 14:40:00,92.86,92.92,92.79,92.81,4615.0,84.0303,84.0846,83.9669,83.985,4615.0
2018-10-16 14:45:00,92.82,92.92,92.81,92.86,10411.0,83.9941,84.0846,83.985,84.0303,10411.0
2018-10-16 14:50:00,92.86,92.91,92.85,92.87,12169.0,84.0303,84.0755,84.0212,84.0393,12169.0
2018-10-16 14:55:00,92.86,92.92,92.85,92.89,29081.0,84.0303,84.0846,84.0212,84.0574,29081.0
2018-10-16 15:00:00,92.87,93.0,92.83,92.88,25078.0,84.0393,84.157,84.0031,84.0484,25078.0
2018-10-16 15:05:00,92.88,93.06,92.88,93.03,11835.0,84.0484,84.2113,84.0484,84.1841,11835.0
2018-10-16 15:10:00,93.02,93.06,92.9,93.04,15204.0,84.1751,84.2113,84.0665,84.1932,15204.0
2018-10-16 15:15:00,93.06,93.14,92.97,92.97,12496.0,84.2113,84.2837,84.1298,84.1298,12496.0
2018-10-16 15:20:00,92.98,93.02,92.84,92.84,15959.0,84.1389,84.1751,84.0122,84.0122,15959.0
2018-10-16 15:25:00,92.88,92.9,92.68,92.69,18142.0,84.0484,84.0665,83.8674,83.8764,18142.0
2018-10-16 15:30:00,92.7,92.7,92.54,92.64,31540.0,83.8855,83.8855,83.7407,83.8312,31540.0
2018-10-16 15:35:00,92.65,92.71,92.59,92.7,79792.0,83.8403,83.8945,83.786,83.8855,79792.0
2018-10-16 15:40:00,92.72,92.8,92.62,92.66,27518.0,83.9036,83.976,83.8131,83.8493,27518.0
2018-10-16 15:45:00,92.65,92.82,92.65,92.75,37610.0,83.8403,83.9941,83.8403,83.9307,37610.0
2018-10-16 15:50:00,92.77,92.91,92.73,92.87,63767.0,83.9488,84.0755,83.9126,84.0393,63767.0
2018-10-16 15:55:00,92.87,93.01,92.82,92.96,138444.0,84.0393,84.166,83.9941,84.1208,138444.0
2018-10-17 09:30:00,96.98,97.0,95.42,95.55,67340.0,87.7585,87.7766,86.3469,86.4645,67340.0
2018-10-17 09:35:00,95.55,95.55,94.43,94.46,27026.0,86.4645,86.4645,85.451,85.4781,27026.0
2018-10-17 09:40:00,94.42,94.61,93.45,93.8,24866.0,85.4419,85.6139,84.5642,84.8809,24866.0
2018-10-17 09:45:00,93.77,94.45,93.73,94.1,25939.0,84.8538,85.4691,84.8176,85.1524,25939.0
2018-10-17 09:50:00,94.1,94.46,93.9,94.37,22388.0,85.1524,85.4781,84.9714,85.3967,22388.0
2018-10-17 09:55:00,94.31,94.31,93.46,93.55,15273.0,85.3424,85.3424,84.5732,84.6547,15273.0
2018-10-17 10:00:00,93.54,93.76,93.46,93.76,22579.0,84.6456,84.8447,84.5732,84.8447,22579.0
2018-10-17 10:05:00,93.79,93.93,93.66,93.85,15292.0,84.8719,84.9985,84.7542,84.9261,15292.0
2018-10-17 10:10:00,93.85,93.95,93.6,93.62,30771.0,84.9261,85.0166,84.6999,84.718,30771.0
2018-10-17 10:15:00,93.67,93.93,93.54,93.88,23985.0,84.7633,84.9985,84.6456,84.9533,23985.0
2018-10-17 10:20:00,93.86,94.16,93.74,93.83,23340.0,84.9352,85.2067,84.8266,84.9081,23340.0
2018-10-17 10:25:00,93.8,93.95,93.64,93.88,60954.0,84.8809,85.0166,84.7361,84.9533,60954.0
2018-10-17 10:30:00,93.87,94.03,93.64,93.77,16974.0,84.9442,85.089,84.7361,84.8538,16974.0
2018-10-17 10:35:00,93.71,93.74,93.4,93.57,39140.0,84.7995,84.8266,84.5189,84.6728,39140.0
2018-10-17 10:40:00,93.52,93.54,93.21,93.21,31477.0,84.6275,84.6456,84.347,84.347,31477.0
2018-10-17 10:45:00,93.23,93.56,93.23,93.51,30733.0,84.3651,84.6637,84.3651,84.6185,30733.0
2018-10-17 10:50:00,93.45,93.61,93.42,93.56,24889.0,84.5642,84.709,84.537,84.6637,24889.0
2018-10-17 10:55:00,93.52,93.79,93.51,93.6,23935.0,84.6275,84.8719,84.6185,84.6999,23935.0
2018-10-17 11:00:00,93.63,93.75,93.57,93.6,10900.0,84.7271,84.8357,84.6728,84.6999,10900.0
2018-10-17 11:05:00,93.6,94.2,93.51,94.14,9370.0,84.6999,85.2429,84.6185,85.1886,9370.0
2018-10-17 11:10:00,94.15,94.15,93.59,93.73,12726.0,85.1976,85.1976,84.6909,84.8176,12726.0
2018-10-17 11:15:00,93.77,93.89,93.55,93.7,96075.0,84.8538,84.9623,84.6547,84.7904,96075.0
2018-10-17 11:20:00,93.63,93.84,93.62,93.72,28804.0,84.7271,84.9171,84.718,84.8085,28804.0
2018-10-17 11:25:00,93.72,93.85,93.6,93.77,12800.0,84.8085,84.9261,84.6999,84.8538,12800.0
2018-10-17 11:30:00,93.82,93.94,93.72,93.83,9674.0,84.899,85.0076,84.8085,84.9081,9674.0
2018-10-17 11:35:00,93.84,94.05,93.81,93.93,13753.0,84.9171,85.1071,84.89,84.9985,13753.0
2018-10-17 11:40:00,93.9,94.32,93.9,94.22,11448.0,84.9714,85.3515,84.9714,85.261,11448.0
2018-10-17 11:45:00,94.23,94.39,94.18,94.37,5124.0,85.27,85.4148,85.2248,85.3967,5124.0
2018-10-17 11:50:00,94.37,94.37,94.06,94.27,8066.0,85.3967,85.3967,85.1162,85.3062,8066.0
2018-10-17 11:55:00,94.24,94.24,94.05,94.23,5300.0,85.2791,85.2791,85.1071,85.27,5300.0
2018-10-17 12:00:00,94.13,94.27,94.02,94.24,4562.0,85.1795,85.3062,85.08,85.2791,4562.0
2018-10-17 12:05:00,94.35,94.44,94.34,94.43,7233.0,85.3786,85.46,85.3696,85.451,7233.0
2018-10-17 12:10:00,94.47,94.58,94.36,94.58,13052.0,85.4872,85.5867,85.3877,85.5867,13052.0
2018-10-17 12:15:00,94.57,94.71,94.57,94.65,7500.0,85.5777,85.7044,85.5777,85.6501,7500.0
2018-10-17 12:20:00,94.7,94.81,94.66,94.71,9220.0,85.6953,85.7949,85.6591,85.7044,9220.0
2018-10-17 12:25:00,94.71,94.79,94.63,94.64,6710.0,85.7044,85.7768,85.632,85.641,6710.0
2018-10-17 12:30:00,94.64,94.65,94.43,94.53,8054.0,85.641,85.6501,85.451,85.5415,8054.0
2018-10-17 12:35:00,94.51,94.79,94.48,94.77,9440.0,85.5234,85.7768,85.4962,85.7587,9440.0
2018-10-17 12:40:00,94.81,94.87,94.62,94.66,7503.0,85.7949,85.8492,85.6229,85.6591,7503.0
2018-10-17 12:45:00,94.68,94.68,94.52,94.58,11078.0,85.6772,85.6772,85.5324,85.5867,11078.0
2018-10-17 12:50:00,94.59,94.75,94.59,94.75,4925.0,85.5958,85.7406,85.5958,85.7406,4925.0
2018-10-17 12:55:00,94.77,94.81,94.7,94.73,9819.0,85.7587,85.7949,85.6953,85.7225,9819.0
2018-10-17 13:00:00,94.74,94.94,94.72,94.94,24100.0,85.7315,85.9125,85.7134,85.9125,24100.0
2018-10-17 13:05:00,95.0,95.16,94.9,94.94,8261.0,85.9668,86.1116,85.8763,85.9125,8261.0
2018-10-17 13:10:00,94.89,95.06,94.83,94.86,12257.0,85.8673,86.0211,85.813,85.8401,12257.0
2018-10-17 13:15:00,94.86,94.9,94.76,94.76,4943.0,85.8401,85.8763,85.7496,85.7496,4943.0
2018-10-17 13:20:00,94.75,94.75,94.5,94.56,11790.0,85.7406,85.7406,85.5143,85.5686,11790.0
2018-10-17 13:25:00,94.59,94.6,94.37,94.4,5792.0,85.5958,85.6048,85.3967,85.4239,5792.0
2018-10-17 13:30:00,94.44,94.48,94.38,94.44,4476.0,85.46,85.4962,85.4058,85.46,4476.0
2018-10-17 13:35:00,94.44,94.44,94.29,94.39,5356.0,85.46,85.46,85.3243,85.4148,5356.0
2018-10-17 13:40:00,94.49,94.5,94.39,94.5,4363.0,85.5053,85.5143,85.4148,85.5143,4363.0
2018-10-17 13:45:00,94.47,94.58,94.45,94.46,11251.0,85.4872,85.5867,85.4691,85.4781,11251.0
2018-10-17 13:50:00,94.44,94.51,94.42,94.49,6019.0,85.46,85.5234,85.4419,85.5053,6019.0
2018-10-17 13:55:00,94.53,94.57,94.38,94.45,8095.0,85.5415,85.5777,85.4058,85.4691,8095.0
2018-10-17 14:00:00,94.42,94.43,94.19,94.31,7992.0,85.4419,85.451,85.2338,85.3424,7992.0
2018-10-17 14:05:00,94.3,94.37,94.28,94.29,5413.0,85.3334,85.3967,85.3153,85.3243,5413.0
2018-10-17 14:10:00,94.28,94.28,93.95,94.02,5703.0,85.3153,85.3153,85.0166,85.08,5703.0
2018-10-17 14:15:00,94.02,94.07,93.91,94.04,8935.0,85.08,85.1252,84.9804,85.0981,8935.0
2018-10-17 14:20:00,93.99,94.06,93.73,93.89,10658.0,85.0528,85.1162,84.8176,84.9623,10658.0
2018-10-17 14:25:00,93.91,94.12,93.91,94.04,18424.0,84.9804,85.1705,84.9804,85.0981,18424.0
2018-10-17 14:30:00,93.98,94.17,93.97,94.07,9266.0,85.0438,85.2157,85.0347,85.1252,9266.0
2018-10-17 14:35:00,94.05,94.12,93.93,94.06,10400.0,85.1071,85.1705,84.9985,85.1162,10400.0
2018-10-17 14:40:00,94.06,94.23,94.06,94.17,23962.0,85.1162,85.27,85.1162,85.2157,23962.0
2018-10-17 14:45:00,94.2,94.2,93.88,93.94,15505.0,85.2429,85.2429,84.9533,85.0076,15505.0
2018-10-17 14:50:00,93.91,94.23,93.9,94.23,13681.0,84.9804,85.27,84.9714,85.27,13681.0
2018-10-17 14:55:00,94.19,94.26,94.03,94.12,8120.0,85.2338,85.2972,85.089,85.1705,8120.0
2018-10-17 15:00:00,94.11,94.25,94.08,94.11,7530.0,85.1614,85.2881,85.1343,85.1614,7530.0
2018-10-17 15:05:00,94.09,94.28,94.02,94.25,12489.0,85.1433,85.3153,85.08,85.2881,12489.0
2018-10-17 15:10:00,94.26,94.27,94.12,94.14,9883.0,85.2972,85.3062,85.1705,85.1886,9883.0
2018-10-17 15:15:00,94.11,94.15,93.96,94.13,11495.0,85.1614,85.1976,85.0257,85.1795,11495.0
2018-10-17 15:20:00,94.14,94.18,94.0,94.12,14470.0,85.1886,85.2248,85.0619,85.1705,14470.0
2018-10-17 15:25:00,94.1,94.27,94.1,94.22,15701.0,85.1524,85.3062,85.1524,85.261,15701.0
2018-10-17 15:30:00,94.21,94.21,93.82,94.0,15480.0,85.2519,85.2519,84.899,85.0619,15480.0
2018-10-17 15:35:00,94.0,94.07,93.91,94.01,17120.0,85.0619,85.1252,84.9804,85.0709,17120.0
2018-10-17 15:40:00,93.99,93.99,93.55,93.66,34523.0,85.0528,85.0528,84.6547,84.7542,34523.0
2018-10-17 15:45:00,93.65,93.86,93.58,93.75,28257.0,84.7452,84.9352,84.6818,84.8357,28257.0
2018-10-17 15:50:00,93.68,93.92,93.65,93.85,37742.0,84.7723,84.9895,84.7452,84.9261,37742.0
2018-10-17 15:55:00,93.85,93.96,93.78,93.83,80739.0,84.9261,85.0257,84.8628,84.9081,80739.0
2018-10-18 09:30:00,93.29,93.55,92.3,92.58,16732.0,84.4194,84.6547,83.5235,83.7769,16732.0
2018-10-18 09:35:00,92.71,92.92,92.3,92.64,19228.0,83.8945,84.0846,83.5235,83.8312,19228.0
2018-10-18 09:40:00,92.64,93.0,92.54,92.88,19346.0,83.8312,84.157,83.7407,84.0484,19346.0
2018-10-18 09:45:00,92.87,93.19,92.82,93.07,11177.0,84.0393,84.3289,83.9941,84.2203,11177.0
2018-10-18 09:50:00,92.98,92.99,92.55,92.56,8179.0,84.1389,84.1479,83.7498,83.7588,8179.0
2018-10-18 09:55:00,92.57,92.75,92.5,92.68,25570.0,83.7679,83.9307,83.7045,83.8674,25570.0
2018-10-18 10:00:00,92.69,92.91,92.51,92.79,8400.0,83.8764,84.0755,83.7136,83.9669,8400.0
2018-10-18 10:05:00,92.75,92.82,92.54,92.58,9277.0,83.9307,83.9941,83.7407,83.7769,9277.0
2018-10-18 10:10:00,92.58,92.76,92.47,92.58,9738.0,83.7769,83.9398,83.6774,83.7769,9738.0
2018-10-18 10:15:00,92.58,92.79,92.45,92.74,8917.0,83.7769,83.9669,83.6593,83.9217,8917.0
2018-10-18 10:20:00,92.66,92.82,92.58,92.71,6651.0,83.8493,83.9941,83.7769,83.8945,6651.0
2018-10-18 10:25:00,92.75,92.84,92.59,92.81,10600.0,83.9307,84.0122,83.786,83.985,10600.0
2018-10-18 10:30:00,92.83,92.94,92.78,92.8,3200.0,84.0031,84.1027,83.9579,83.976,3200.0
2018-10-18 10:35:00,92.75,92.75,92.49,92.64,9289.0,83.9307,83.9307,83.6955,83.8312,9289.0
2018-10-18 10:40:00,92.64,92.75,92.48,92.48,8388.0,83.8312,83.9307,83.6864,83.6864,8388.0
2018-10-18 10:45:00,92.53,92.72,92.48,92.56,8146.0,83.7317,83.9036,83.6864,83.7588,8146.0
2018-10-18 10:50:00,92.59,92.73,92.33,92.35,10408.0,83.786,83.9126,83.5507,83.5688,10408.0
2018-10-18 10:55:00,92.38,92.64,92.38,92.56,12288.0,83.5959,83.8312,83.5959,83.7588,12288.0
2018-10-18 11:00:00,92.59,92.71,92.48,92.49,7660.0,83.786,83.8945,83.6864,83.6955,7660.0
2018-10-18 11:05:00,92.51,92.53,92.35,92.45,7154.0,83.7136,83.7317,83.5688,83.6593,7154.0
2018-10-18 11:10:00,92.43,92.53,92.3,92.33,7525.0,83.6412,83.7317,83.5235,83.5507,7525.0
2018-10-18 11:15:00,92.31,92.42,92.22,92.26,8915.0,83.5326,83.6321,83.4511,83.4873,8915.0
2018-10-18 11:20:00,92.24,92.24,91.81,91.81,30082.0,83.4692,83.4692,83.0801,83.0801,30082.0
2018-10-18 11:25:00,91.8,92.25,91.8,91.93,9899.0,83.0711,83.4783,83.0711,83.1887,9899.0
2018-10-18 11:30:00,91.92,91.95,91.72,91.78,13770.0,83.1797,83.2068,82.9987,83.053,13770.0
2018-10-18 11:35:00,91.67,91.86,91.61,91.86,9142.0,82.9534,83.1254,82.8991,83.1254,9142.0
2018-10-18 11:40:00,91.84,91.85,91.65,91.77,15998.0,83.1073,83.1163,82.9353,83.0439,15998.0
2018-10-18 11:45:00,91.74,91.75,91.32,91.4,13167.0,83.0168,83.0258,82.6367,82.7091,13167.0
2018-10-18 11:50:00,91.46,91.67,91.32,91.61,12250.0,82.7634,82.9534,82.6367,82.8991,12250.0
2018-10-18 11:55:00,91.68,91.76,91.52,91.71,12134.0,82.9625,83.0349,82.8177,82.9896,12134.0
2018-10-18 12:00:00,91.65,91.74,91.5,91.59,15120.0,82.9353,83.0168,82.7996,82.881,15120.0
2018-10-18 12:05:00,91.64,91.76,91.61,91.73,4813.0,82.9263,83.0349,82.8991,83.0077,4813.0
2018-10-18 12:10:00,91.67,91.75,91.54,91.71,6962.0,82.9534,83.0258,82.8358,82.9896,6962.0
2018-10-18 12:15:00,91.68,91.72,91.54,91.67,8772.0,82.9625,82.9987,82.8358,82.9534,8772.0
2018-10-18 12:20:00,91.66,91.94,91.66,91.87,4251.0,82.9444,83.1978,82.9444,83.1344,4251.0
2018-10-18 12:25:00,91.89,91.98,91.83,91.92,6300.0,83.1525,83.234,83.0982,83.1797,6300.0
2018-10-18 12:30:00,91.9,92.13,91.78,92.09,6500.0,83.1616,83.3697,83.053,83.3335,6500.0
2018-10-18 12:35:00,92.04,92.19,92.01,92.08,46100.0,83.2883,83.424,83.2611,83.3245,46100.0
2018-10-18 12:40:00,92.12,92.28,92.0,92.04,8066.0,83.3606,83.5054,83.2521,83.2883,8066.0
2018-10-18 12:45:00,92.0,92.0,91.88,91.98,10050.0,83.2521,83.2521,83.1435,83.234,10050.0
2018-10-18 12:50:00,92.0,92.1,91.93,91.94,9650.0,83.2521,83.3426,83.1887,83.1978,9650.0
2018-10-18 12:55:00,91.94,92.05,91.92,92.01,8900.0,83.1978,83.2973,83.1797,83.2611,8900.0
2018-10-18 13:00:00,91.98,92.04,91.91,91.98,6800.0,83.234,83.2883,83.1706,83.234,6800.0
2018-10-18 13:05:00,91.92,91.92,91.62,91.68,10648.0,83.1797,83.1797,82.9082,82.9625,10648.0
2018-10-18 13:10:00,91.62,91.71,91.41,91.54,19540.0,82.9082,82.9896,82.7182,82.8358,19540.0
2018-10-18 13:15:00,91.5,91.57,91.29,91.34,19842.0,82.7996,82.8629,82.6096,82.6548,19842.0
2018-10-18 13:20:00,91.38,91.46,91.32,91.4,8532.0,82.691,82.7634,82.6367,82.7091,8532.0
2018-10-18 13:25:00,91.4,91.56,91.31,91.42,7941.0,82.7091,82.8539,82.6277,82.7272,7941.0
2018-10-18 13:30:00,91.38,91.46,91.31,91.45,11415.0,82.691,82.7634,82.6277,82.7544,11415.0
2018-10-18 13:35:00,91.46,91.5,91.36,91.48,6300.0,82.7634,82.7996,82.6729,82.7815,6300.0
2018-10-18 13:40:00,91.46,91.46,91.29,91.36,7400.0,82.7634,82.7634,82.6096,82.6729,7400.0
2018-10-18 13:45:00,91.37,91.6,91.37,91.6,9132.0,82.682,82.8901,82.682,82.8901,9132.0
2018-10-18 13:50:00,91.55,91.55,91.39,91.48,4275.0,82.8448,82.8448,82.7001,82.7815,4275.0
2018-10-18 13:55:00,91.45,91.54,91.39,91.41,11988.0,82.7544,82.8358,82.7001,82.7182,11988.0
2018-10-18 14:00:00,91.38,91.65,91.38,91.5,5150.0,82.691,82.9353,82.691,82.7996,5150.0
2018-10-18 14:05:00,91.53,91.85,91.53,91.72,8447.0,82.8267,83.1163,82.8267,82.9987,8447.0
2018-10-18 14:10:00,91.64,91.84,91.63,91.63,7059.0,82.9263,83.1073,82.9172,82.9172,7059.0
2018-10-18 14:15:00,91.52,91.53,91.38,91.46,9586.0,82.8177,82.8267,82.691,82.7634,9586.0
2018-10-18 14:20:00,91.44,91.63,91.4,91.63,8303.0,82.7453,82.9172,82.7091,82.9172,8303.0
2018-10-18 14:25:00,91.6,91.6,91.33,91.55,10112.0,82.8901,82.8901,82.6458,82.8448,10112.0
2018-10-18 14:30:00,91.54,91.6,91.39,91.56,7650.0,82.8358,82.8901,82.7001,82.8539,7650.0
2018-10-18 14:35:00,91.5,91.63,91.48,91.59,8128.0,82.7996,82.9172,82.7815,82.881,8128.0
2018-10-18 14:40:00,91.52,91.79,91.51,91.79,8554.0,82.8177,83.062,82.8087,83.062,8554.0
2018-10-18 14:45:00,91.8,91.84,91.65,91.72,5231.0,83.0711,83.1073,82.9353,82.9987,5231.0
2018-10-18 14:50:00,91.69,91.75,91.59,91.68,7989.0,82.9715,83.0258,82.881,82.9625,7989.0
2018-10-18 14:55:00,91.66,91.7,91.51,91.57,9706.0,82.9444,82.9806,82.8087,82.8629,9706.0
2018-10-18 15:00:00,91.55,91.63,91.32,91.34,14847.0,82.8448,82.9172,82.6367,82.6548,14847.0
2018-10-18 15:05:00,91.37,91.39,91.29,91.3,31151.0,82.682,82.7001,82.6096,82.6186,31151.0
2018-10-18 15:10:00,91.27,91.27,91.08,91.09,14497.0,82.5915,82.5915,82.4195,82.4286,14497.0
2018-10-18 15:15:00,91.1,91.39,91.1,91.2,19250.0,82.4376,82.7001,82.4376,82.5281,19250.0
2018-10-18 15:20:00,91.21,91.31,91.12,91.28,18708.0,82.5372,82.6277,82.4557,82.6005,18708.0
2018-10-18 15:25:00,91.28,91.49,91.25,91.43,12648.0,82.6005,82.7906,82.5734,82.7363,12648.0
2018-10-18 15:30:00,91.43,91.48,91.28,91.38,15794.0,82.7363,82.7815,82.6005,82.691,15794.0
2018-10-18 15:35:00,91.38,91.51,91.34,91.51,12339.0,82.691,82.8087,82.6548,82.8087,12339.0
2018-10-18 15:40:00,91.54,91.69,91.43,91.5,29676.0,82.8358,82.9715,82.7363,82.7996,29676.0
2018-10-18 15:45:00,91.48,91.57,91.43,91.44,31252.0,82.7815,82.8629,82.7363,82.7453,31252.0
2018-10-18 15:50:00,91.43,91.46,91.3,91.4,73496.0,82.7363,82.7634,82.6186,82.7091,73496.0
2018-10-18 15:55:00,91.39,91.43,91.17,91.35,89637.0,82.7001,82.7363,82.501,82.6639,89637.0
2018-10-19 09:30:00,91.67,92.24,91.53,91.53,86869.0,82.9534,83.4692,82.8267,82.8267,86869.0
2018-10-19 09:35:00,91.66,91.92,91.66,91.82,9250.0,82.9444,83.1797,82.9444,83.0892,9250.0
2018-10-19 09:40:00,91.81,92.18,91.79,92.11,14960.0,83.0801,83.4149,83.062,83.3516,14960.0
2018-10-19 09:45:00,92.14,92.26,92.11,92.19,5485.0,83.3787,83.4873,83.3516,83.424,5485.0
2018-10-19 09:50:00,92.23,92.66,92.19,92.66,9261.0,83.4602,83.8493,83.424,83.8493,9261.0
2018-10-19 09:55:00,92.63,92.72,92.18,92.39,17183.0,83.8222,83.9036,83.4149,83.605,17183.0
2018-10-19 10:00:00,92.38,92.6,92.21,92.59,15710.0,83.5959,83.795,83.4421,83.786,15710.0
2018-10-19 10:05:00,92.59,92.63,92.49,92.6,10413.0,83.786,83.8222,83.6955,83.795,10413.0
2018-10-19 10:10:00,92.56,92.67,92.45,92.55,17766.0,83.7588,83.8584,83.6593,83.7498,17766.0
2018-10-19 10:15:00,92.54,92.76,92.46,92.62,52518.0,83.7407,83.9398,83.6683,83.8131,52518.0
2018-10-19 10:20:00,92.62,92.78,92.51,92.51,22056.0,83.8131,83.9579,83.7136,83.7136,22056.0
2018-10-19 10:25:00,92.49,92.65,92.43,92.45,26023.0,83.6955,83.8403,83.6412,83.6593,26023.0
2018-10-19 10:30:00,92.43,92.73,92.43,92.62,16784.0,83.6412,83.9126,83.6412,83.8131,16784.0
2018-10-19 10:35:00,92.6,92.6,92.42,92.47,13565.0,83.795,83.795,83.6321,83.6774,13565.0
2018-10-19 10:40:00,92.5,92.66,92.39,92.66,27265.0,83.7045,83.8493,83.605,83.8493,27265.0
2018-10-19 10:45:00,92.65,92.82,92.52,92.57,18546.0,83.8403,83.9941,83.7226,83.7679,18546.0
2018-10-19 10:50:00,92.56,92.69,92.5,92.62,18340.0,83.7588,83.8764,83.7045,83.8131,18340.0
2018-10-19 10:55:00,92.61,92.65,92.51,92.59,22379.0,83.8041,83.8403,83.7136,83.786,22379.0
2018-10-19 11:00:00,92.6,92.78,92.6,92.73,8138.0,83.795,83.9579,83.795,83.9126,8138.0
2018-10-19 11:05:00,92.69,92.73,92.62,92.7,5726.0,83.8764,83.9126,83.8131,83.8855,5726.0
2018-10-19 11:10:00,92.66,92.73,92.5,92.6,7755.0,83.8493,83.9126,83.7045,83.795,7755.0
2018-10-19 11:15:00,92.63,92.67,92.5,92.55,10311.0,83.8222,83.8584,83.7045,83.7498,10311.0
2018-10-19 11:20:00,92.56,92.6,92.4,92.44,19186.0,83.7588,83.795,83.614,83.6502,19186.0
2018-10-19 11:25:00,92.46,92.6,92.41,92.47,29486.0,83.6683,83.795,83.6231,83.6774,29486.0
2018-10-19 11:30:00,92.46,92.51,92.24,92.36,73264.0,83.6683,83.7136,83.4692,83.5778,73264.0
2018-10-19 11:35:00,92.36,92.37,91.98,92.05,86662.0,83.5778,83.5869,83.234,83.2973,86662.0
2018-10-19 11:40:00,92.04,92.3,92.0,92.0,62002.0,83.2883,83.5235,83.2521,83.2521,62002.0
2018-10-19 11:45:00,91.96,92.1,91.93,91.99,34570.0,83.2159,83.3426,83.1887,83.243,34570.0
2018-10-19 11:50:00,91.98,92.0,91.52,91.52,18980.0,83.234,83.2521,82.8177,82.8177,18980.0
2018-10-19 11:55:00,91.53,91.66,91.49,91.65,14097.0,82.8267,82.9444,82.7906,82.9353,14097.0
2018-10-19 12:00:00,91.68,91.75,91.55,91.62,21824.0,82.9625,83.0258,82.8448,82.9082,21824.0
2018-10-19 12:05:00,91.63,91.82,91.6,91.7,15100.0,82.9172,83.0892,82.8901,82.9806,15100.0
2018-10-19 12:10:00,91.69,91.69,91.17,91.17,23626.0,82.9715,82.9715,82.501,82.501,23626.0
2018-10-19 12:15:00,91.19,91.22,90.96,91.06,19758.0,82.5191,82.5462,82.3109,82.4014,19758.0
2018-10-19 12:20:00,91.05,91.05,90.7,90.7,12516.0,82.3924,82.3924,82.0757,82.0757,12516.0
2018-10-19 12:25:00,90.66,90.87,90.54,90.75,8918.0,82.0395,82.2295,81.9309,82.1209,8918.0
2018-10-19 12:30:00,90.7,90.85,90.55,90.55,9704.0,82.0757,82.2114,81.9399,81.9399,9704.0
2018-10-19 12:35:00,90.57,90.79,90.53,90.79,8866.0,81.958,82.1571,81.9218,82.1571,8866.0
2018-10-19 12:40:00,90.79,90.92,90.69,90.79,13320.0,82.1571,82.2748,82.0666,82.1571,13320.0
2018-10-19 12:45:00,90.84,90.88,90.55,90.7,15424.0,82.2024,82.2386,81.9399,82.0757,15424.0
2018-10-19 12:50:00,90.68,90.85,90.54,90.83,8660.0,82.0576,82.2114,81.9309,82.1933,8660.0
2018-10-19 12:55:00,90.86,90.95,90.79,90.79,6134.0,82.2205,82.3019,82.1571,82.1571,6134.0
2018-10-19 13:00:00,90.73,90.74,90.54,90.59,5068.0,82.1028,82.1119,81.9309,81.9761,5068.0
2018-10-19 13:05:00,90.63,90.63,90.32,90.32,5100.0,82.0123,82.0123,81.7318,81.7318,5100.0
2018-10-19 13:10:00,90.33,90.77,90.32,90.77,15411.0,81.7409,82.139,81.7318,82.139,15411.0
2018-10-19 13:15:00,90.73,90.82,90.66,90.71,4250.0,82.1028,82.1843,82.0395,82.0847,4250.0
2018-10-19 13:20:00,90.68,90.74,90.66,90.74,3369.0,82.0576,82.1119,82.0395,82.1119,3369.0
2018-10-19 13:25:00,90.73,90.81,90.6,90.71,6766.0,82.1028,82.1752,81.9852,82.0847,6766.0
2018-10-19 13:30:00,90.65,90.82,90.64,90.78,3999.0,82.0304,82.1843,82.0214,82.1481,3999.0
2018-10-19 13:35:00,90.79,90.86,90.75,90.76,3200.0,82.1571,82.2205,82.1209,82.13,3200.0
2018-10-19 13:40:00,90.74,90.88,90.62,90.77,6646.0,82.1119,82.2386,82.0033,82.139,6646.0
2018-10-19 13:45:00,90.72,90.83,90.72,90.76,2052.0,82.0938,82.1933,82.0938,82.13,2052.0
2018-10-19 13:50:00,90.77,90.8,90.62,90.67,9846.0,82.139,82.1662,82.0033,82.0485,9846.0
2018-10-19 13:55:00,90.68,90.76,90.68,90.74,4483.0,82.0576,82.13,82.0576,82.1119,4483.0
2018-10-19 14:00:00,90.63,90.63,90.29,90.29,3560.0,82.0123,82.0123,81.7047,81.7047,3560.0
2018-10-19 14:05:00,90.25,90.38,90.12,90.38,9618.0,81.6685,81.7861,81.5508,81.7861,9618.0
2018-10-19 14:10:00,90.33,90.48,90.33,90.45,5125.0,81.7409,81.8766,81.7409,81.8494,5125.0
2018-10-19 14:15:00,90.45,90.63,90.38,90.62,3300.0,81.8494,82.0123,81.7861,82.0033,3300.0
2018-10-19 14:20:00,90.65,90.99,90.58,90.97,4700.0,82.0304,82.3381,81.9671,82.32,4700.0
2018-10-19 14:25:00,90.99,90.99,90.79,90.79,1700.0,82.3381,82.3381,82.1571,82.1571,1700.0
2018-10-19 14:30:00,90.83,91.0,90.73,90.89,7401.0,82.1933,82.3471,82.1028,82.2476,7401.0
2018-10-19 14:35:00,90.91,91.01,90.83,90.83,3300.0,82.2657,82.3562,82.1933,82.1933,3300.0
2018-10-19 14:40:00,90.86,90.92,90.69,90.69,4973.0,82.2205,82.2748,82.0666,82.0666,4973.0
2018-10-19 14:45:00,90.73,91.06,90.73,91.06,3500.0,82.1028,82.4014,82.1028,82.4014,3500.0
2018-10-19 14:50:00,91.04,91.11,90.93,90.93,14500.0,82.3833,82.4467,82.2838,82.2838,14500.0
2018-10-19 14:55:00,90.92,91.03,90.91,91.0,18200.0,82.2748,82.3743,82.2657,82.3471,18200.0
2018-10-19 15:00:00,91.0,91.08,90.9,90.96,10110.0,82.3471,82.4195,82.2567,82.3109,10110.0
2018-10-19 15:05:00,90.98,91.05,90.94,91.05,13600.0,82.329,82.3924,82.2929,82.3924,13600.0
2018-10-19 15:10:00,91.04,91.1,90.94,91.04,7700.0,82.3833,82.4376,82.2929,82.3833,7700.0
2018-10-19 15:15:00,91.04,91.16,90.93,91.14,16264.0,82.3833,82.4919,82.2838,82.4738,16264.0
2018-10-19 15:20:00,91.12,91.27,91.12,91.18,10244.0,82.4557,82.5915,82.4557,82.51,10244.0
2018-10-19 15:25:00,91.19,91.42,91.19,91.38,12603.0,82.5191,82.7272,82.5191,82.691,12603.0
2018-10-19 15:30:00,91.38,91.5,91.29,91.42,22143.0,82.691,82.7996,82.6096,82.7272,22143.0
2018-10-19 15:35:00,91.42,91.51,91.38,91.46,13007.0,82.7272,82.8087,82.691,82.7634,13007.0
2018-10-19 15:40:00,91.42,91.48,91.4,91.47,19283.0,82.7272,82.7815,82.7091,82.7725,19283.0
2018-10-19 15:45:00,91.48,91.55,91.23,91.26,15705.0,82.7815,82.8448,82.5553,82.5824,15705.0
2018-10-19 15:50:00,91.21,91.38,91.07,91.25,39327.0,82.5372,82.691,82.4105,82.5734,39327.0
2018-10-19 15:55:00,91.23,91.23,90.8,90.8,104602.0,82.5553,82.5553,82.1662,82.1662,104602.0
2018-10-22 09:30:00,91.11,91.57,91.02,91.54,26248.0,82.4467,82.8629,82.3652,82.8358,26248.0
2018-10-22 09:35:00,91.38,91.38,90.33,90.66,51781.0,82.691,82.691,81.7409,82.0395,51781.0
2018-10-22 09:40:00,90.7,90.7,90.3,90.33,6239.0,82.0757,82.0757,81.7137,81.7409,6239.0
2018-10-22 09:45:00,90.31,90.61,90.18,90.26,47944.0,81.7228,81.9942,81.6051,81.6775,47944.0
2018-10-22 09:50:00,90.22,90.22,89.38,89.63,85739.0,81.6413,81.6413,80.8812,81.1074,85739.0
2018-10-22 09:55:00,89.62,89.62,89.3,89.4,49875.0,81.0984,81.0984,80.8088,80.8993,49875.0
2018-10-22 10:00:00,89.4,89.96,89.34,89.71,49965.0,80.8993,81.406,80.845,81.1798,49965.0
2018-10-22 10:05:00,89.78,89.78,89.34,89.61,39648.0,81.2432,81.2432,80.845,81.0893,39648.0
2018-10-22 10:10:00,89.67,89.71,89.52,89.65,39870.0,81.1436,81.1798,81.0079,81.1255,39870.0
2018-10-22 10:15:00,89.69,89.78,89.5,89.72,12858.0,81.1617,81.2432,80.9898,81.1889,12858.0
2018-10-22 10:20:00,89.75,89.76,89.36,89.38,43381.0,81.216,81.2251,80.8631,80.8812,43381.0
2018-10-22 10:25:00,89.43,89.51,89.24,89.44,14944.0,80.9264,80.9988,80.7545,80.9355,14944.0
2018-10-22 10:30:00,89.45,89.77,89.28,89.77,18512.0,80.9445,81.2341,80.7907,81.2341,18512.0
2018-10-22 10:35:00,89.73,89.75,89.55,89.68,20113.0,81.1979,81.216,81.035,81.1527,20113.0
2018-10-22 10:40:00,89.7,90.0,89.63,89.9,22567.0,81.1708,81.4422,81.1074,81.3517,22567.0
2018-10-22 10:45:00,89.78,90.04,89.56,90.0,26533.0,81.2432,81.4784,81.0441,81.4422,26533.0
2018-10-22 10:50:00,89.95,90.22,89.92,90.13,93769.0,81.397,81.6413,81.3698,81.5599,93769.0
2018-10-22 10:55:00,90.04,90.22,89.94,90.12,69700.0,81.4784,81.6413,81.3879,81.5508,69700.0
2018-10-22 11:00:00,90.09,90.29,90.0,90.29,8602.0,81.5237,81.7047,81.4422,81.7047,8602.0
2018-10-22 11:05:00,90.34,90.38,90.17,90.17,4830.0,81.7499,81.7861,81.5961,81.5961,4830.0
2018-10-22 11:10:00,90.17,90.17,90.0,90.01,4124.0,81.5961,81.5961,81.4422,81.4513,4124.0
2018-10-22 11:15:00,90.06,90.06,89.89,90.05,6800.0,81.4965,81.4965,81.3427,81.4875,6800.0
2018-10-22 11:20:00,90.07,90.23,89.97,90.21,6911.0,81.5056,81.6504,81.4151,81.6323,6911.0
2018-10-22 11:25:00,90.23,90.23,90.04,90.12,12167.0,81.6504,81.6504,81.4784,81.5508,12167.0
2018-10-22 11:30:00,90.08,90.13,90.0,90.01,7928.0,81.5146,81.5599,81.4422,81.4513,7928.0
2018-10-22 11:35:00,90.01,90.06,89.77,89.87,9779.0,81.4513,81.4965,81.2341,81.3246,9779.0
2018-10-22 11:40:00,89.82,89.84,89.63,89.77,5400.0,81.2793,81.2974,81.1074,81.2341,5400.0
2018-10-22 11:45:00,89.76,89.85,89.66,89.66,4800.0,81.2251,81.3065,81.1346,81.1346,4800.0
2018-10-22 11:50:00,89.61,89.61,89.37,89.45,4000.0,81.0893,81.0893,80.8721,80.9445,4000.0
2018-10-22 11:55:00,89.49,89.57,89.43,89.51,11100.0,80.9807,81.0531,80.9264,80.9988,11100.0
2018-10-22 12:00:00,89.47,89.62,89.45,89.62,3987.0,80.9626,81.0984,80.9445,81.0984,3987.0
2018-10-22 12:05:00,89.65,89.92,89.65,89.68,4765.0,81.1255,81.3698,81.1255,81.1527,4765.0
2018-10-22 12:10:00,89.53,89.54,89.34,89.36,3613.0,81.0169,81.026,80.845,80.8631,3613.0
2018-10-22 12:15:00,89.39,89.44,89.26,89.26,4712.0,80.8902,80.9355,80.7726,80.7726,4712.0
2018-10-22 12:20:00,89.29,89.29,89.1,89.13,10268.0,80.7997,80.7997,80.6278,80.655,10268.0
2018-10-22 12:25:00,89.1,89.3,89.09,89.23,6573.0,80.6278,80.8088,80.6188,80.7454,6573.0
2018-10-22 12:30:00,89.26,89.36,89.26,89.36,5050.0,80.7726,80.8631,80.7726,80.8631,5050.0
2018-10-22 12:35:00,89.37,89.38,89.25,89.35,5621.0,80.8721,80.8812,80.7635,80.854,5621.0
2018-10-22 12:40:00,89.3,89.55,89.3,89.5,8126.0,80.8088,81.035,80.8088,80.9898,8126.0
2018-10-22 12:45:00,89.52,89.58,89.45,89.53,18428.0,81.0079,81.0622,80.9445,81.0169,18428.0
2018-10-22 12:50:00,89.55,89.65,89.51,89.58,13796.0,81.035,81.1255,80.9988,81.0622,13796.0
2018-10-22 12:55:00,89.58,89.72,89.51,89.54,9404.0,81.0622,81.1889,80.9988,81.026,9404.0
2018-10-22 13:00:00,89.48,89.56,89.48,89.54,11200.0,80.9717,81.0441,80.9717,81.026,11200.0
2018-10-22 13:05:00,89.55,89.91,89.55,89.86,5500.0,81.035,81.3608,81.035,81.3155,5500.0
2018-10-22 13:10:00,89.89,89.92,89.76,89.92,3100.0,81.3427,81.3698,81.2251,81.3698,3100.0
2018-10-22 13:15:00,89.87,89.93,89.79,89.79,5206.0,81.3246,81.3789,81.2522,81.2522,5206.0
2018-10-22 13:20:00,89.76,89.89,89.69,89.78,5075.0,81.2251,81.3427,81.1617,81.2432,5075.0
2018-10-22 13:25:00,89.76,89.79,89.58,89.67,13765.0,81.2251,81.2522,81.0622,81.1436,13765.0
2018-10-22 13:30:00,89.62,89.69,89.56,89.59,4994.0,81.0984,81.1617,81.0441,81.0712,4994.0
2018-10-22 13:35:00,89.58,89.79,89.55,89.66,4800.0,81.0622,81.2522,81.035,81.1346,4800.0
2018-10-22 13:40:00,89.7,89.8,89.68,89.8,3936.0,81.1708,81.2612,81.1527,81.2612,3936.0
2018-10-22 13:45:00,89.75,89.83,89.63,89.67,12127.0,81.216,81.2884,81.1074,81.1436,12127.0
2018-10-22 13:50:00,89.69,89.79,89.58,89.78,15660.0,81.1617,81.2522,81.0622,81.2432,15660.0
2018-10-22 13:55:00,89.8,89.84,89.68,89.77,16175.0,81.2612,81.2974,81.1527,81.2341,16175.0
2018-10-22 14:00:00,89.75,89.87,89.71,89.75,30425.0,81.216,81.3246,81.1798,81.216,30425.0
2018-10-22 14:05:00,89.72,89.92,89.71,89.87,7736.0,81.1889,81.3698,81.1798,81.3246,7736.0
2018-10-22 14:10:00,89.9,90.02,89.69,89.72,7832.0,81.3517,81.4603,81.1617,81.1889,7832.0
2018-10-22 14:15:00,89.73,89.91,89.7,89.83,8265.0,81.1979,81.3608,81.1708,81.2884,8265.0
2018-10-22 14:20:00,89.85,89.97,89.74,89.74,4870.0,81.3065,81.4151,81.207,81.207,4870.0
2018-10-22 14:25:00,89.78,89.84,89.69,89.72,5172.0,81.2432,81.2974,81.1617,81.1889,5172.0
2018-10-22 14:30:00,89.62,89.74,89.62,89.72,8346.0,81.0984,81.207,81.0984,81.1889,8346.0
2018-10-22 14:35:00,89.72,89.87,89.67,89.8,20246.0,81.1889,81.3246,81.1436,81.2612,20246.0
2018-10-22 14:40:00,89.79,89.81,89.65,89.72,12862.0,81.2522,81.2703,81.1255,81.1889,12862.0
2018-10-22 14:45:00,89.7,89.9,89.69,89.79,8400.0,81.1708,81.3517,81.1617,81.2522,8400.0
2018-10-22 14:50:00,89.82,89.91,89.78,89.86,44826.0,81.2793,81.3608,81.2432,81.3155,44826.0
2018-10-22 14:55:00,89.86,89.96,89.75,89.87,37277.0,81.3155,81.406,81.216,81.3246,37277.0
2018-10-22 15:00:00,89.83,90.25,89.82,90.23,15736.0,81.2884,81.6685,81.2793,81.6504,15736.0
2018-10-22 15:05:00,90.24,90.33,90.19,90.31,20136.0,81.6594,81.7409,81.6142,81.7228,20136.0
2018-10-22 15:10:00,90.31,90.59,90.3,90.54,16200.0,81.7228,81.9761,81.7137,81.9309,16200.0
2018-10-22 15:15:00,90.53,90.55,90.42,90.49,26950.0,81.9218,81.9399,81.8223,81.8856,26950.0
2018-10-22 15:20:00,90.52,90.6,90.48,90.54,12374.0,81.9128,81.9852,81.8766,81.9309,12374.0
2018-10-22 15:25:00,90.52,90.58,90.49,90.53,11474.0,81.9128,81.9671,81.8856,81.9218,11474.0
2018-10-22 15:30:00,90.51,90.54,90.49,90.53,17825.0,81.9037,81.9309,81.8856,81.9218,17825.0
2018-10-22 15:35:00,90.55,90.73,90.52,90.58,31622.0,81.9399,82.1028,81.9128,81.9671,31622.0
2018-10-22 15:40:00,90.61,90.73,90.5,90.5,28539.0,81.9942,82.1028,81.8947,81.8947,28539.0
2018-10-22 15:45:00,90.52,90.52,90.3,90.3,20327.0,81.9128,81.9128,81.7137,81.7137,20327.0
2018-10-22 15:50:00,90.31,90.46,90.22,90.29,33459.0,81.7228,81.8585,81.6413,81.7047,33459.0
2018-10-22 15:55:00,90.3,90.34,90.23,90.27,65766.0,81.7137,81.7499,81.6504,81.6866,65766.0
2018-10-23 09:30:00,87.87,88.52,87.23,88.08,49251.0,79.5148,80.103,78.9356,79.7048,49251.0
2018-10-23 09:35:00,87.83,88.1,87.05,87.15,28045.0,79.4786,79.7229,78.7727,78.8632,28045.0
2018-10-23 09:40:00,87.16,88.25,87.11,87.93,25366.0,78.8723,79.8586,78.827,79.5691,25366.0
2018-10-23 09:45:00,87.83,88.41,87.69,88.32,44931.0,79.4786,80.0034,79.3519,79.922,44931.0
2018-10-23 09:50:00,88.3,88.31,87.95,88.11,29518.0,79.9039,79.9129,79.5872,79.7319,29518.0
2018-10-23 09:55:00,88.06,88.19,87.88,88.07,29600.0,79.6867,79.8043,79.5238,79.6957,29600.0
2018-10-23 10:00:00,87.98,88.06,87.35,87.58,33161.0,79.6143,79.6867,79.0442,79.2523,33161.0
2018-10-23 10:05:00,87.6,87.76,87.43,87.68,13755.0,79.2704,79.4152,79.1166,79.3428,13755.0
2018-10-23 10:10:00,87.69,87.78,87.21,87.25,9477.0,79.3519,79.4333,78.9175,78.9537,9477.0
2018-10-23 10:15:00,87.29,87.29,87.02,87.17,9670.0,78.9899,78.9899,78.7456,78.8813,9670.0
2018-10-23 10:20:00,87.2,87.38,87.13,87.16,11334.0,78.9085,79.0714,78.8451,78.8723,11334.0
2018-10-23 10:25:00,87.26,87.66,87.24,87.41,14997.0,78.9628,79.3247,78.9447,79.0985,14997.0
2018-10-23 10:30:00,87.43,87.54,87.22,87.45,15260.0,79.1166,79.2161,78.9266,79.1347,15260.0
2018-10-23 10:35:00,87.38,87.65,87.2,87.65,7892.0,79.0714,79.3157,78.9085,79.3157,7892.0
2018-10-23 10:40:00,87.61,87.84,87.48,87.69,9391.0,79.2795,79.4876,79.1618,79.3519,9391.0
2018-10-23 10:45:00,87.69,87.87,87.56,87.83,10288.0,79.3519,79.5148,79.2342,79.4786,10288.0
2018-10-23 10:50:00,87.81,87.94,87.72,87.78,7021.0,79.4605,79.5781,79.379,79.4333,7021.0
2018-10-23 10:55:00,87.77,88.18,87.71,88.03,10671.0,79.4243,79.7953,79.37,79.6596,10671.0
2018-10-23 11:00:00,87.97,88.17,87.93,88.17,12799.0,79.6053,79.7862,79.5691,79.7862,12799.0
2018-10-23 11:05:00,88.14,88.4,88.12,88.31,4506.0,79.7591,79.9944,79.741,79.9129,4506.0
2018-10-23 11:10:00,88.33,88.61,88.28,88.49,10706.0,79.931,80.1844,79.8858,80.0758,10706.0
2018-10-23 11:15:00,88.51,88.74,88.45,88.74,5268.0,80.0939,80.302,80.0396,80.302,5268.0
2018-10-23 11:20:00,88.72,88.98,88.67,88.98,8405.0,80.2839,80.5192,80.2387,80.5192,8405.0
2018-10-23 11:25:00,88.91,89.04,88.84,88.84,8700.0,80.4559,80.5735,80.3925,80.3925,8700.0
2018-10-23 11:30:00,88.88,89.02,88.81,88.85,6433.0,80.4287,80.5554,80.3654,80.4016,6433.0
2018-10-23 11:35:00,88.8,88.94,88.76,88.87,5388.0,80.3563,80.483,80.3201,80.4197,5388.0
2018-10-23 11:40:00,88.84,88.87,88.77,88.81,2290.0,80.3925,80.4197,80.3292,80.3654,2290.0
2018-10-23 11:45:00,88.75,89.01,88.73,88.91,5857.0,80.3111,80.5464,80.293,80.4559,5857.0
2018-10-23 11:50:00,89.0,89.03,88.93,88.96,4808.0,80.5373,80.5645,80.474,80.5011,4808.0
2018-10-23 11:55:00,88.98,89.01,88.67,88.67,8534.0,80.5192,80.5464,80.2387,80.2387,8534.0
2018-10-23 12:00:00,88.66,88.76,88.59,88.75,4988.0,80.2296,80.3201,80.1663,80.3111,4988.0
2018-10-23 12:05:00,88.76,89.22,88.76,89.22,4791.0,80.3201,80.7364,80.3201,80.7364,4791.0
2018-10-23 12:10:00,89.26,89.41,89.18,89.39,1900.0,80.7726,80.9083,80.7002,80.8902,1900.0
2018-10-23 12:15:00,89.44,89.45,89.3,89.38,6619.0,80.9355,80.9445,80.8088,80.8812,6619.0
2018-10-23 12:20:00,89.44,89.65,89.41,89.41,6366.0,80.9355,81.1255,80.9083,80.9083,6366.0
2018-10-23 12:25:00,89.41,89.66,89.37,89.59,3959.0,80.9083,81.1346,80.8721,81.0712,3959.0
2018-10-23 12:30:00,89.61,90.14,89.61,90.03,5491.0,81.0893,81.5689,81.0893,81.4694,5491.0
2018-10-23 12:35:00,90.01,90.11,89.86,90.11,4480.0,81.4513,81.5418,81.3155,81.5418,4480.0
2018-10-23 12:40:00,90.06,90.31,90.03,90.31,5800.0,81.4965,81.7228,81.4694,81.7228,5800.0
2018-10-23 12:45:00,90.28,90.33,90.0,90.04,8571.0,81.6956,81.7409,81.4422,81.4784,8571.0
2018-10-23 12:50:00,90.05,90.29,89.88,89.92,5979.0,81.4875,81.7047,81.3336,81.3698,5979.0
2018-10-23 12:55:00,89.89,89.89,89.7,89.8,3301.0,81.3427,81.3427,81.1708,81.2612,3301.0
2018-10-23 13:00:00,89.74,90.11,89.69,89.98,5452.0,81.207,81.5418,81.1617,81.4241,5452.0
2018-10-23 13:05:00,89.98,90.27,89.87,90.24,4339.0,81.4241,81.6866,81.3246,81.6594,4339.0
2018-10-23 13:10:00,90.2,90.2,89.91,89.94,3532.0,81.6232,81.6232,81.3608,81.3879,3532.0
2018-10-23 13:15:00,89.95,89.97,89.84,89.91,4700.0,81.397,81.4151,81.2974,81.3608,4700.0
2018-10-23 13:20:00,89.94,90.11,89.94,90.02,5696.0,81.3879,81.5418,81.3879,81.4603,5696.0
2018-10-23 13:25:00,90.02,90.15,89.93,90.01,5775.0,81.4603,81.578,81.3789,81.4513,5775.0
2018-10-23 13:30:00,90.05,90.09,90.01,90.09,2275.0,81.4875,81.5237,81.4513,81.5237,2275.0
2018-10-23 13:35:00,90.01,90.05,89.8,89.91,3616.0,81.4513,81.4875,81.2612,81.3608,3616.0
2018-10-23 13:40:00,89.95,89.99,89.8,89.85,2525.0,81.397,81.4332,81.2612,81.3065,2525.0
2018-10-23 13:45:00,89.88,89.89,89.8,89.82,3255.0,81.3336,81.3427,81.2612,81.2793,3255.0
2018-10-23 13:50:00,89.79,90.04,89.79,89.84,5540.0,81.2522,81.4784,81.2522,81.2974,5540.0
2018-10-23 13:55:00,89.89,89.94,89.84,89.93,2900.0,81.3427,81.3879,81.2974,81.3789,2900.0
2018-10-23 14:00:00,89.87,89.97,89.7,89.96,3804.0,81.3246,81.4151,81.1708,81.406,3804.0
2018-10-23 14:05:00,89.95,90.1,89.9,89.9,4175.0,81.397,81.5327,81.3517,81.3517,4175.0
2018-10-23 14:10:00,89.88,90.05,89.88,89.94,2800.0,81.3336,81.4875,81.3336,81.3879,2800.0
2018-10-23 14:15:00,89.9,90.33,89.9,90.33,5554.0,81.3517,81.7409,81.3517,81.7409,5554.0
2018-10-23 14:20:00,90.35,90.36,90.1,90.35,5756.0,81.759,81.768,81.5327,81.759,5756.0
2018-10-23 14:25:00,90.31,90.31,90.04,90.08,3200.0,81.7228,81.7228,81.4784,81.5146,3200.0
2018-10-23 14:30:00,90.14,90.3,90.1,90.24,4473.0,81.5689,81.7137,81.5327,81.6594,4473.0
2018-10-23 14:35:00,90.26,90.52,90.21,90.32,4300.0,81.6775,81.9128,81.6323,81.7318,4300.0
2018-10-23 14:40:00,90.32,90.43,90.22,90.32,5313.0,81.7318,81.8313,81.6413,81.7318,5313.0
2018-10-23 14:45:00,90.3,90.3,90.15,90.23,3700.0,81.7137,81.7137,81.578,81.6504,3700.0
2018-10-23 14:50:00,90.25,90.47,90.24,90.35,5600.0,81.6685,81.8675,81.6594,81.759,5600.0
2018-10-23 14:55:00,90.34,90.59,90.28,90.52,6866.0,81.7499,81.9761,81.6956,81.9128,6866.0
2018-10-23 15:00:00,90.57,90.59,90.47,90.47,6006.0,81.958,81.9761,81.8675,81.8675,6006.0
2018-10-23 15:05:00,90.45,90.61,90.4,90.55,5957.0,81.8494,81.9942,81.8042,81.9399,5957.0
2018-10-23 15:10:00,90.54,90.6,90.45,90.45,7774.0,81.9309,81.9852,81.8494,81.8494,7774.0
2018-10-23 15:15:00,90.49,90.58,90.41,90.46,4128.0,81.8856,81.9671,81.8132,81.8585,4128.0
2018-10-23 15:20:00,90.51,90.78,90.5,90.7,7624.0,81.9037,82.1481,81.8947,82.0757,7624.0
2018-10-23 15:25:00,90.69,90.82,90.63,90.74,19740.0,82.0666,82.1843,82.0123,82.1119,19740.0
2018-10-23 15:30:00,90.73,90.75,90.56,90.69,9292.0,82.1028,82.1209,81.949,82.0666,9292.0
2018-10-23 15:35:00,90.67,90.72,90.48,90.55,14579.0,82.0485,82.0938,81.8766,81.9399,14579.0
2018-10-23 15:40:00,90.55,90.64,90.49,90.54,23379.0,81.9399,82.0214,81.8856,81.9309,23379.0
2018-10-23 15:45:00,90.56,90.69,90.44,90.6,28786.0,81.949,82.0666,81.8404,81.9852,28786.0
2018-10-23 15:50:00,90.54,90.65,90.31,90.4,29262.0,81.9309,82.0304,81.7228,81.8042,29262.0
2018-10-23 15:55:00,90.37,90.54,90.33,90.5,114651.0,81.777,81.9309,81.7409,81.8947,114651.0
2018-10-24 09:30:00,89.21,89.29,88.05,88.48,36856.0,80.7273,80.7997,79.6776,80.0668,36856.0
2018-10-24 09:35:00,88.41,88.51,88.14,88.44,16750.0,80.0034,80.0939,79.7591,80.0306,16750.0
2018-10-24 09:40:00,88.42,88.72,88.28,88.72,17536.0,80.0125,80.2839,79.8858,80.2839,17536.0
2018-10-24 09:45:00,88.67,88.82,88.55,88.64,18616.0,80.2387,80.3744,80.1301,80.2115,18616.0
2018-10-24 09:50:00,88.67,88.94,88.54,88.94,36400.0,80.2387,80.483,80.1211,80.483,36400.0
2018-10-24 09:55:00,88.94,89.24,88.89,88.92,30744.0,80.483,80.7545,80.4378,80.4649,30744.0
2018-10-24 10:00:00,88.92,88.97,88.79,88.89,29227.0,80.4649,80.5102,80.3473,80.4378,29227.0
2018-10-24 10:05:00,88.92,89.4,88.91,89.33,14565.0,80.4649,80.8993,80.4559,80.8359,14565.0
2018-10-24 10:10:00,89.36,89.56,89.31,89.31,24515.0,80.8631,81.0441,80.8178,80.8178,24515.0
2018-10-24 10:15:00,89.27,89.34,88.83,88.86,17337.0,80.7816,80.845,80.3835,80.4106,17337.0
2018-10-24 10:20:00,88.85,88.85,88.6,88.76,15638.0,80.4016,80.4016,80.1754,80.3201,15638.0
2018-10-24 10:25:00,88.75,89.0,88.75,88.9,25143.0,80.3111,80.5373,80.3111,80.4468,25143.0
2018-10-24 10:30:00,88.85,89.02,88.78,88.94,22715.0,80.4016,80.5554,80.3382,80.483,22715.0
2018-10-24 10:35:00,88.89,89.04,88.73,88.73,18728.0,80.4378,80.5735,80.293,80.293,18728.0
2018-10-24 10:40:00,88.74,89.0,88.71,88.9,36261.0,80.302,80.5373,80.2749,80.4468,36261.0
2018-10-24 10:45:00,88.89,88.94,88.67,88.86,18580.0,80.4378,80.483,80.2387,80.4106,18580.0
2018-10-24 10:50:00,88.84,88.94,88.76,88.9,12600.0,80.3925,80.483,80.3201,80.4468,12600.0
2018-10-24 10:55:00,88.91,88.95,88.8,88.87,14068.0,80.4559,80.4921,80.3563,80.4197,14068.0
2018-10-24 11:00:00,88.86,88.9,88.51,88.56,26633.0,80.4106,80.4468,80.0939,80.1392,26633.0
2018-10-24 11:05:00,88.56,88.63,88.36,88.37,16955.0,80.1392,80.2025,79.9582,79.9672,16955.0
2018-10-24 11:10:00,88.35,88.55,88.35,88.49,16520.0,79.9491,80.1301,79.9491,80.0758,16520.0
2018-10-24 11:15:00,88.47,88.61,88.37,88.46,18668.0,80.0577,80.1844,79.9672,80.0487,18668.0
2018-10-24 11:20:00,88.43,88.75,88.37,88.53,13812.0,80.0215,80.3111,79.9672,80.112,13812.0
2018-10-24 11:25:00,88.61,88.61,88.32,88.32,8908.0,80.1844,80.1844,79.922,79.922,8908.0
2018-10-24 11:30:00,88.35,88.41,88.12,88.18,15400.0,79.9491,80.0034,79.741,79.7953,15400.0
2018-10-24 11:35:00,88.16,88.32,88.03,88.25,6121.0,79.7772,79.922,79.6596,79.8586,6121.0
2018-10-24 11:40:00,88.25,88.42,88.22,88.22,7170.0,79.8586,80.0125,79.8315,79.8315,7170.0
2018-10-24 11:45:00,88.26,88.97,88.25,88.85,16554.0,79.8677,80.5102,79.8586,80.4016,16554.0
2018-10-24 11:50:00,88.9,89.3,88.69,89.27,7968.0,80.4468,80.8088,80.2568,80.7816,7968.0
2018-10-24 11:55:00,89.29,89.52,89.17,89.34,12750.0,80.7997,81.0079,80.6912,80.845,12750.0
2018-10-24 12:00:00,89.33,89.51,89.12,89.21,8850.0,80.8359,80.9988,80.6459,80.7273,8850.0
2018-10-24 12:05:00,89.26,89.44,89.17,89.17,6355.0,80.7726,80.9355,80.6912,80.6912,6355.0
2018-10-24 12:10:00,89.17,89.19,88.99,89.06,5200.0,80.6912,80.7093,80.5283,80.5916,5200.0
2018-10-24 12:15:00,89.02,89.31,88.96,89.04,6918.0,80.5554,80.8178,80.5011,80.5735,6918.0
2018-10-24 12:20:00,89.07,89.18,89.05,89.16,7620.0,80.6007,80.7002,80.5826,80.6821,7620.0
2018-10-24 12:25:00,89.13,89.38,89.13,89.26,10265.0,80.655,80.8812,80.655,80.7726,10265.0
2018-10-24 12:30:00,89.23,89.24,89.07,89.13,5243.0,80.7454,80.7545,80.6007,80.655,5243.0
2018-10-24 12:35:00,89.17,89.28,89.05,89.24,18106.0,80.6912,80.7907,80.5826,80.7545,18106.0
2018-10-24 12:40:00,89.22,89.3,89.07,89.15,8990.0,80.7364,80.8088,80.6007,80.6731,8990.0
2018-10-24 12:45:00,89.18,89.24,89.06,89.17,7300.0,80.7002,80.7545,80.5916,80.6912,7300.0
2018-10-24 12:50:00,89.14,89.41,89.04,89.38,10017.0,80.664,80.9083,80.5735,80.8812,10017.0
2018-10-24 12:55:00,89.34,89.4,89.26,89.26,5600.0,80.845,80.8993,80.7726,80.7726,5600.0
2018-10-24 13:00:00,89.22,89.24,88.84,88.93,7766.0,80.7364,80.7545,80.3925,80.474,7766.0
2018-10-24 13:05:00,88.88,88.9,88.41,88.5,9276.0,80.4287,80.4468,80.0034,80.0849,9276.0
2018-10-24 13:10:00,88.54,88.7,88.48,88.64,8600.0,80.1211,80.2658,80.0668,80.2115,8600.0
2018-10-24 13:15:00,88.58,88.73,88.34,88.7,6884.0,80.1573,80.293,79.9401,80.2658,6884.0
2018-10-24 13:20:00,88.73,88.74,88.51,88.53,6395.0,80.293,80.302,80.0939,80.112,6395.0
2018-10-24 13:25:00,88.54,88.54,88.37,88.42,10513.0,80.1211,80.1211,79.9672,80.0125,10513.0
2018-10-24 13:30:00,88.43,88.74,88.2,88.62,14523.0,80.0215,80.302,79.8134,80.1935,14523.0
2018-10-24 13:35:00,88.62,88.67,88.41,88.41,11631.0,80.1935,80.2387,80.0034,80.0034,11631.0
2018-10-24 13:40:00,88.48,88.7,88.47,88.7,13312.0,80.0668,80.2658,80.0577,80.2658,13312.0
2018-10-24 13:45:00,88.78,88.78,88.51,88.72,15425.0,80.3382,80.3382,80.0939,80.2839,15425.0
2018-10-24 13:50:00,88.71,88.96,88.62,88.88,10293.0,80.2749,80.5011,80.1935,80.4287,10293.0
2018-10-24 13:55:00,88.87,88.94,88.79,88.9,20163.0,80.4197,80.483,80.3473,80.4468,20163.0
2018-10-24 14:00:00,88.84,88.97,88.74,88.83,17954.0,80.3925,80.5102,80.302,80.3835,17954.0
2018-10-24 14:05:00,88.77,88.93,88.66,88.87,24873.0,80.3292,80.474,80.2296,80.4197,24873.0
2018-10-24 14:10:00,88.88,88.98,88.82,88.83,17473.0,80.4287,80.5192,80.3744,80.3835,17473.0
2018-10-24 14:15:00,88.81,89.0,88.73,89.0,13418.0,80.3654,80.5373,80.293,80.5373,13418.0
2018-10-24 14:20:00,89.03,89.29,88.91,89.2,9384.0,80.5645,80.7997,80.4559,80.7183,9384.0
2018-10-24 14:25:00,89.2,89.44,88.96,89.32,9637.0,80.7183,80.9355,80.5011,80.8269,9637.0
2018-10-24 14:30:00,89.37,89.56,89.35,89.44,14121.0,80.8721,81.0441,80.854,80.9355,14121.0
2018-10-24 14:35:00,89.45,89.45,89.05,89.11,12052.0,80.9445,80.9445,80.5826,80.6369,12052.0
2018-10-24 14:40:00,89.09,89.18,88.82,88.82,15538.0,80.6188,80.7002,80.3744,80.3744,15538.0
2018-10-24 14:45:00,88.84,88.87,88.5,88.55,18001.0,80.3925,80.4197,80.0849,80.1301,18001.0
2018-10-24 14:50:00,88.54,88.68,88.37,88.37,8969.0,80.1211,80.2477,79.9672,79.9672,8969.0
2018-10-24 14:55:00,88.4,88.48,88.25,88.25,9900.0,79.9944,80.0668,79.8586,79.8586,9900.0
2018-10-24 15:00:00,88.21,88.21,87.83,87.96,11029.0,79.8224,79.8224,79.4786,79.5962,11029.0
2018-10-24 15:05:00,87.91,88.16,87.86,88.07,19731.0,79.551,79.7772,79.5057,79.6957,19731.0
2018-10-24 15:10:00,88.06,88.15,87.94,88.01,12592.0,79.6867,79.7681,79.5781,79.6415,12592.0
2018-10-24 15:15:00,87.99,88.22,87.81,87.86,16229.0,79.6234,79.8315,79.4605,79.5057,16229.0
2018-10-24 15:20:00,87.83,87.83,87.56,87.69,13058.0,79.4786,79.4786,79.2342,79.3519,13058.0
2018-10-24 15:25:00,87.64,87.81,87.4,87.42,16357.0,79.3066,79.4605,79.0895,79.1076,16357.0
2018-10-24 15:30:00,87.41,87.52,87.28,87.28,26973.0,79.0985,79.198,78.9809,78.9809,26973.0
2018-10-24 15:35:00,87.28,87.51,87.28,87.36,22218.0,78.9809,79.189,78.9809,79.0533,22218.0
2018-10-24 15:40:00,87.35,87.46,87.28,87.35,23654.0,79.0442,79.1438,78.9809,79.0442,23654.0
2018-10-24 15:45:00,87.34,87.34,87.01,87.01,26603.0,79.0352,79.0352,78.7365,78.7365,26603.0
2018-10-24 15:50:00,87.01,87.01,86.6,86.67,76038.0,78.7365,78.7365,78.3655,78.4289,76038.0
2018-10-24 15:55:00,86.63,86.64,85.89,85.95,160838.0,78.3927,78.4017,77.723,77.7773,160838.0
2018-10-25 09:30:00,87.54,87.91,87.05,87.43,19009.0,79.2161,79.551,78.7727,79.1166,19009.0
2018-10-25 09:35:00,87.38,88.27,87.38,87.98,10527.0,79.0714,79.8767,79.0714,79.6143,10527.0
2018-10-25 09:40:00,87.93,87.93,87.5,87.66,8135.0,79.5691,79.5691,79.1799,79.3247,8135.0
2018-10-25 09:45:00,87.84,87.84,87.33,87.36,7600.0,79.4876,79.4876,79.0261,79.0533,7600.0
2018-10-25 09:50:00,87.36,87.97,87.36,87.89,9330.0,79.0533,79.6053,79.0533,79.5329,9330.0
2018-10-25 09:55:00,87.93,87.95,87.31,87.39,12287.0,79.5691,79.5872,79.008,79.0804,12287.0
2018-10-25 10:00:00,87.31,87.95,87.25,87.87,9212.0,79.008,79.5872,78.9537,79.5148,9212.0
2018-10-25 10:05:00,87.99,88.19,87.74,88.19,6483.0,79.6234,79.8043,79.3971,79.8043,6483.0
2018-10-25 10:10:00,88.23,88.23,87.84,88.08,2600.0,79.8405,79.8405,79.4876,79.7048,2600.0
2018-10-25 10:15:00,88.09,88.33,87.69,87.71,6801.0,79.7138,79.931,79.3519,79.37,6801.0
2018-10-25 10:20:00,87.76,87.84,87.57,87.57,5322.0,79.4152,79.4876,79.2433,79.2433,5322.0
2018-10-25 10:25:00,87.69,88.03,87.67,88.03,8464.0,79.3519,79.6596,79.3338,79.6596,8464.0
2018-10-25 10:30:00,87.92,88.06,87.7,87.91,19900.0,79.56,79.6867,79.3609,79.551,19900.0
2018-10-25 10:35:00,87.95,88.04,87.67,87.67,33169.0,79.5872,79.6686,79.3338,79.3338,33169.0
2018-10-25 10:40:00,87.62,88.05,87.62,87.88,7281.0,79.2885,79.6776,79.2885,79.5238,7281.0
2018-10-25 10:45:00,87.77,87.77,87.37,87.49,13600.0,79.4243,79.4243,79.0623,79.1709,13600.0
2018-10-25 10:50:00,87.5,87.57,87.23,87.4,5552.0,79.1799,79.2433,78.9356,79.0895,5552.0
2018-10-25 10:55:00,87.35,87.67,87.35,87.48,7278.0,79.0442,79.3338,79.0442,79.1618,7278.0
2018-10-25 11:00:00,87.47,87.54,87.16,87.22,4400.0,79.1528,79.2161,78.8723,78.9266,4400.0
2018-10-25 11:05:00,87.13,87.24,87.0,87.23,17047.0,78.8451,78.9447,78.7275,78.9356,17047.0
2018-10-25 11:10:00,87.27,87.34,87.0,87.34,14100.0,78.9718,79.0352,78.7275,79.0352,14100.0
2018-10-25 11:15:00,87.29,87.46,87.17,87.45,13689.0,78.9899,79.1438,78.8813,79.1347,13689.0
2018-10-25 11:20:00,87.48,87.76,87.48,87.65,5728.0,79.1618,79.4152,79.1618,79.3157,5728.0
2018-10-25 11:25:00,87.71,87.95,87.7,87.93,4234.0,79.37,79.5872,79.3609,79.5691,4234.0
2018-10-25 11:30:00,88.02,88.02,87.9,87.92,3410.0,79.6505,79.6505,79.5419,79.56,3410.0
2018-10-25 11:35:00,87.85,88.03,87.83,87.9,5246.0,79.4967,79.6596,79.4786,79.5419,5246.0
2018-10-25 11:40:00,87.91,87.91,87.72,87.85,4145.0,79.551,79.551,79.379,79.4967,4145.0
2018-10-25 11:45:00,87.91,87.99,87.64,87.92,3320.0,79.551,79.6234,79.3066,79.56,3320.0
2018-10-25 11:50:00,87.99,88.2,87.99,88.2,4209.0,79.6234,79.8134,79.6234,79.8134,4209.0
2018-10-25 11:55:00,88.22,88.31,88.04,88.04,3536.0,79.8315,79.9129,79.6686,79.6686,3536.0
2018-10-25 12:00:00,88.03,88.16,87.87,88.14,11193.0,79.6596,79.7772,79.5148,79.7591,11193.0
2018-10-25 12:05:00,88.15,88.23,87.98,88.16,8586.0,79.7681,79.8405,79.6143,79.7772,8586.0
2018-10-25 12:10:00,88.19,88.23,88.0,88.04,4472.0,79.8043,79.8405,79.6324,79.6686,4472.0
2018-10-25 12:15:00,87.97,87.97,87.66,87.71,5495.0,79.6053,79.6053,79.3247,79.37,5495.0
2018-10-25 12:20:00,87.67,87.87,87.61,87.85,5106.0,79.3338,79.5148,79.2795,79.4967,5106.0
2018-10-25 12:25:00,87.88,87.98,87.64,87.68,4616.0,79.5238,79.6143,79.3066,79.3428,4616.0
2018-10-25 12:30:00,87.75,87.87,87.72,87.8,6357.0,79.4062,79.5148,79.379,79.4514,6357.0
2018-10-25 12:35:00,87.85,87.97,87.82,87.93,7419.0,79.4967,79.6053,79.4695,79.5691,7419.0
2018-10-25 12:40:00,88.05,88.06,87.82,88.01,4600.0,79.6776,79.6867,79.4695,79.6415,4600.0
2018-10-25 12:45:00,88.0,88.17,87.92,88.03,3620.0,79.6324,79.7862,79.56,79.6596,3620.0
2018-10-25 12:50:00,88.1,88.16,87.93,88.1,20879.0,79.7229,79.7772,79.5691,79.7229,20879.0
2018-10-25 12:55:00,88.1,88.11,87.96,88.04,3209.0,79.7229,79.7319,79.5962,79.6686,3209.0
2018-10-25 13:00:00,88.05,88.17,87.96,88.0,18997.0,79.6776,79.7862,79.5962,79.6324,18997.0
2018-10-25 13:05:00,87.92,87.99,87.84,87.86,4400.0,79.56,79.6234,79.4876,79.5057,4400.0
2018-10-25 13:10:00,87.81,87.96,87.76,87.96,4840.0,79.4605,79.5962,79.4152,79.5962,4840.0
2018-10-25 13:15:00,87.99,88.06,87.92,87.97,5340.0,79.6234,79.6867,79.56,79.6053,5340.0
2018-10-25 13:20:00,87.97,88.23,87.97,88.15,12345.0,79.6053,79.8405,79.6053,79.7681,12345.0
2018-10-25 13:25:00,88.15,88.39,88.05,88.38,16941.0,79.7681,79.9853,79.6776,79.9763,16941.0
2018-10-25 13:30:00,88.33,88.39,88.16,88.28,3519.0,79.931,79.9853,79.7772,79.8858,3519.0
2018-10-25 13:35:00,88.28,88.47,88.26,88.38,4559.0,79.8858,80.0577,79.8677,79.9763,4559.0
2018-10-25 13:40:00,88.36,88.5,88.35,88.46,2340.0,79.9582,80.0849,79.9491,80.0487,2340.0
2018-10-25 13:45:00,88.46,88.62,88.42,88.56,5349.0,80.0487,80.1935,80.0125,80.1392,5349.0
2018-10-25 13:50:00,88.56,88.57,88.43,88.51,2300.0,80.1392,80.1482,80.0215,80.0939,2300.0
2018-10-25 13:55:00,88.52,88.65,88.48,88.48,3886.0,80.103,80.2206,80.0668,80.0668,3886.0
2018-10-25 14:00:00,88.49,88.5,88.28,88.35,5324.0,80.0758,80.0849,79.8858,79.9491,5324.0
2018-10-25 14:05:00,88.41,88.59,88.41,88.56,3900.0,80.0034,80.1663,80.0034,80.1392,3900.0
2018-10-25 14:10:00,88.6,88.68,88.52,88.61,2400.0,80.1754,80.2477,80.103,80.1844,2400.0
2018-10-25 14:15:00,88.65,88.69,88.55,88.65,7481.0,80.2206,80.2568,80.1301,80.2206,7481.0
2018-10-25 14:20:00,88.67,88.85,88.61,88.85,5438.0,80.2387,80.4016,80.1844,80.4016,5438.0
2018-10-25 14:25:00,88.79,88.97,88.79,88.88,9600.0,80.3473,80.5102,80.3473,80.4287,9600.0
2018-10-25 14:30:00,88.93,89.33,88.88,89.3,45744.0,80.474,80.8359,80.4287,80.8088,45744.0
2018-10-25 14:35:00,89.32,89.53,89.27,89.51,32986.0,80.8269,81.0169,80.7816,80.9988,32986.0
2018-10-25 14:40:00,89.46,89.57,89.39,89.39,11274.0,80.9536,81.0531,80.8902,80.8902,11274.0
2018-10-25 14:45:00,89.34,89.38,89.27,89.27,7716.0,80.845,80.8812,80.7816,80.7816,7716.0
2018-10-25 14:50:00,89.24,89.34,89.17,89.18,23057.0,80.7545,80.845,80.6912,80.7002,23057.0
2018-10-25 14:55:00,89.17,89.19,88.76,88.83,18744.0,80.6912,80.7093,80.3201,80.3835,18744.0
2018-10-25 15:00:00,88.86,88.95,88.69,88.69,24552.0,80.4106,80.4921,80.2568,80.2568,24552.0
2018-10-25 15:05:00,88.71,88.82,88.6,88.74,21819.0,80.2749,80.3744,80.1754,80.302,21819.0
2018-10-25 15:10:00,88.74,88.96,88.74,88.96,18954.0,80.302,80.5011,80.302,80.5011,18954.0
2018-10-25 15:15:00,89.0,89.14,88.92,88.92,18026.0,80.5373,80.664,80.4649,80.4649,18026.0
2018-10-25 15:20:00,88.91,89.0,88.8,88.99,25968.0,80.4559,80.5373,80.3563,80.5283,25968.0
2018-10-25 15:25:00,89.0,89.04,88.9,89.01,20853.0,80.5373,80.5735,80.4468,80.5464,20853.0
2018-10-25 15:30:00,89.03,89.16,88.9,88.96,23995.0,80.5645,80.6821,80.4468,80.5011,23995.0
2018-10-25 15:35:00,88.96,89.1,88.94,88.98,17946.0,80.5011,80.6278,80.483,80.5192,17946.0
2018-10-25 15:40:00,88.97,89.05,88.74,88.86,32751.0,80.5102,80.5826,80.302,80.4106,32751.0
2018-10-25 15:45:00,88.87,88.98,88.81,88.95,27636.0,80.4197,80.5192,80.3654,80.4921,27636.0
2018-10-25 15:50:00,88.95,88.97,88.73,88.91,53539.0,80.4921,80.5102,80.293,80.4559,53539.0
2018-10-25 15:55:00,88.91,89.05,88.73,89.04,92037.0,80.4559,80.5826,80.293,80.5735,92037.0
2018-10-26 09:30:00,87.0,87.35,86.0,87.34,49347.0,78.7275,79.0442,77.8226,79.0352,49347.0
2018-10-26 09:35:00,87.33,87.66,86.82,87.01,28178.0,79.0261,79.3247,78.5646,78.7365,28178.0
2018-10-26 09:40:00,87.06,87.4,86.81,87.31,33279.0,78.7818,79.0895,78.5556,79.008,33279.0
2018-10-26 09:45:00,87.39,87.74,87.39,87.71,14647.0,79.0804,79.3971,79.0804,79.37,14647.0
2018-10-26 09:50:00,87.71,87.91,87.52,87.83,11093.0,79.37,79.551,79.198,79.4786,11093.0
2018-10-26 09:55:00,87.86,88.4,87.35,87.81,18017.0,79.5057,79.9944,79.0442,79.4605,18017.0
2018-10-26 10:00:00,87.58,87.61,87.0,87.11,14964.0,79.2523,79.2795,78.7275,78.827,14964.0
2018-10-26 10:05:00,87.11,87.11,86.56,86.64,16731.0,78.827,78.827,78.3293,78.4017,16731.0
2018-10-26 10:10:00,86.7,86.94,86.55,86.65,14205.0,78.456,78.6732,78.3203,78.4108,14205.0
2018-10-26 10:15:00,86.6,86.8,86.49,86.7,9000.0,78.3655,78.5465,78.266,78.456,9000.0
2018-10-26 10:20:00,86.76,87.21,86.7,87.16,15062.0,78.5103,78.9175,78.456,78.8723,15062.0
2018-10-26 10:25:00,87.22,87.29,86.93,86.97,15907.0,78.9266,78.9899,78.6641,78.7003,15907.0
2018-10-26 10:30:00,86.95,87.02,86.61,86.82,14589.0,78.6822,78.7456,78.3746,78.5646,14589.0
2018-10-26 10:35:00,86.77,86.97,86.55,86.58,18767.0,78.5194,78.7003,78.3203,78.3474,18767.0
2018-10-26 10:40:00,86.57,86.65,86.42,86.5,28691.0,78.3384,78.4108,78.2026,78.275,28691.0
2018-10-26 10:45:00,86.47,86.49,86.11,86.39,19454.0,78.2479,78.266,77.9221,78.1755,19454.0
2018-10-26 10:50:00,86.45,86.57,86.34,86.39,15463.0,78.2298,78.3384,78.1302,78.1755,15463.0
2018-10-26 10:55:00,86.44,86.61,86.11,86.29,16456.0,78.2207,78.3746,77.9221,78.085,16456.0
2018-10-26 11:00:00,86.24,86.7,86.24,86.6,18251.0,78.0398,78.456,78.0398,78.3655,18251.0
2018-10-26 11:05:00,86.57,86.96,86.5,86.81,17178.0,78.3384,78.6913,78.275,78.5556,17178.0
2018-10-26 11:10:00,86.83,87.14,86.8,87.05,18312.0,78.5737,78.8542,78.5465,78.7727,18312.0
2018-10-26 11:15:00,87.01,87.37,87.01,87.23,12698.0,78.7365,79.0623,78.7365,78.9356,12698.0
2018-10-26 11:20:00,87.24,87.87,87.24,87.8,10600.0,78.9447,79.5148,78.9447,79.4514,10600.0
2018-10-26 11:25:00,87.78,88.08,87.76,87.97,12347.0,79.4333,79.7048,79.4152,79.6053,12347.0
2018-10-26 11:30:00,87.93,88.16,87.7,88.09,60900.0,79.5691,79.7772,79.3609,79.7138,60900.0
2018-10-26 11:35:00,88.13,88.14,87.59,87.81,47903.0,79.75,79.7591,79.2614,79.4605,47903.0
2018-10-26 11:40:00,87.92,88.05,87.63,87.63,9400.0,79.56,79.6776,79.2976,79.2976,9400.0
2018-10-26 11:45:00,87.63,87.8,87.62,87.8,6003.0,79.2976,79.4514,79.2885,79.4514,6003.0
2018-10-26 11:50:00,87.82,88.25,87.82,88.05,11769.0,79.4695,79.8586,79.4695,79.6776,11769.0
2018-10-26 11:55:00,87.97,88.27,87.97,88.09,9718.0,79.6053,79.8767,79.6053,79.7138,9718.0
2018-10-26 12:00:00,88.08,88.37,88.06,88.37,8662.0,79.7048,79.9672,79.6867,79.9672,8662.0
2018-10-26 12:05:00,88.33,88.47,88.17,88.17,10698.0,79.931,80.0577,79.7862,79.7862,10698.0
2018-10-26 12:10:00,88.16,88.16,87.87,87.87,12752.0,79.7772,79.7772,79.5148,79.5148,12752.0
2018-10-26 12:15:00,87.92,87.93,87.57,87.73,10520.0,79.56,79.5691,79.2433,79.3881,10520.0
2018-10-26 12:20:00,87.71,87.94,87.49,87.59,20478.0,79.37,79.5781,79.1709,79.2614,20478.0
2018-10-26 12:25:00,87.58,87.64,87.35,87.55,14248.0,79.2523,79.3066,79.0442,79.2252,14248.0
2018-10-26 12:30:00,87.53,87.82,87.45,87.74,16024.0,79.2071,79.4695,79.1347,79.3971,16024.0
2018-10-26 12:35:00,87.73,87.85,87.57,87.72,25499.0,79.3881,79.4967,79.2433,79.379,25499.0
2018-10-26 12:40:00,87.72,87.87,87.64,87.79,29292.0,79.379,79.5148,79.3066,79.4424,29292.0
2018-10-26 12:45:00,87.79,88.05,87.78,88.01,29606.0,79.4424,79.6776,79.4333,79.6415,29606.0
2018-10-26 12:50:00,88.01,88.03,87.76,88.03,44429.0,79.6415,79.6596,79.4152,79.6596,44429.0
2018-10-26 12:55:00,87.99,88.35,87.87,88.34,29516.0,79.6234,79.9491,79.5148,79.9401,29516.0
2018-10-26 13:00:00,88.39,88.64,88.39,88.55,10453.0,79.9853,80.2115,79.9853,80.1301,10453.0
2018-10-26 13:05:00,88.55,88.74,88.52,88.65,12546.0,80.1301,80.302,80.103,80.2206,12546.0
2018-10-26 13:10:00,88.65,88.98,88.6,88.82,19373.0,80.2206,80.5192,80.1754,80.3744,19373.0
2018-10-26 13:15:00,88.91,89.06,88.84,88.93,11139.0,80.4559,80.5916,80.3925,80.474,11139.0
2018-10-26 13:20:00,88.92,88.96,88.69,88.7,8637.0,80.4649,80.5011,80.2568,80.2658,8637.0
2018-10-26 13:25:00,88.67,88.75,88.52,88.53,13009.0,80.2387,80.3111,80.103,80.112,13009.0
2018-10-26 13:30:00,88.5,88.51,88.04,88.04,10354.0,80.0849,80.0939,79.6686,79.6686,10354.0
2018-10-26 13:35:00,87.99,88.23,87.92,88.01,15429.0,79.6234,79.8405,79.56,79.6415,15429.0
2018-10-26 13:40:00,88.06,88.34,88.04,88.34,20488.0,79.6867,79.9401,79.6686,79.9401,20488.0
2018-10-26 13:45:00,88.31,88.39,88.12,88.37,13119.0,79.9129,79.9853,79.741,79.9672,13119.0
2018-10-26 13:50:00,88.32,88.52,88.25,88.52,13264.0,79.922,80.103,79.8586,80.103,13264.0
2018-10-26 13:55:00,88.55,88.66,88.5,88.51,9035.0,80.1301,80.2296,80.0849,80.0939,9035.0
2018-10-26 14:00:00,88.51,88.63,88.18,88.27,10072.0,80.0939,80.2025,79.7953,79.8767,10072.0
2018-10-26 14:05:00,88.26,88.3,87.99,88.11,9677.0,79.8677,79.9039,79.6234,79.7319,9677.0
2018-10-26 14:10:00,88.12,88.27,87.95,88.03,14604.0,79.741,79.8767,79.5872,79.6596,14604.0
2018-10-26 14:15:00,88.06,88.17,87.98,88.08,68604.0,79.6867,79.7862,79.6143,79.7048,68604.0
2018-10-26 14:20:00,88.11,88.19,87.91,88.11,44358.0,79.7319,79.8043,79.551,79.7319,44358.0
2018-10-26 14:25:00,88.13,88.42,88.09,88.22,17836.0,79.75,80.0125,79.7138,79.8315,17836.0
2018-10-26 14:30:00,88.18,88.38,88.18,88.27,15695.0,79.7953,79.9763,79.7953,79.8767,15695.0
2018-10-26 14:35:00,88.25,88.51,88.21,88.21,15727.0,79.8586,80.0939,79.8224,79.8224,15727.0
2018-10-26 14:40:00,88.25,88.34,88.05,88.16,14836.0,79.8586,79.9401,79.6776,79.7772,14836.0
2018-10-26 14:45:00,88.2,88.33,88.09,88.24,45375.0,79.8134,79.931,79.7138,79.8496,45375.0
2018-10-26 14:50:00,88.24,88.38,88.09,88.21,53760.0,79.8496,79.9763,79.7138,79.8224,53760.0
2018-10-26 14:55:00,88.2,88.25,87.71,87.84,45061.0,79.8134,79.8586,79.37,79.4876,45061.0
2018-10-26 15:00:00,87.7,87.76,87.52,87.76,13930.0,79.3609,79.4152,79.198,79.4152,13930.0
2018-10-26 15:05:00,87.76,87.77,87.54,87.56,19429.0,79.4152,79.4243,79.2161,79.2342,19429.0
2018-10-26 15:10:00,87.62,87.73,87.23,87.34,14647.0,79.2885,79.3881,78.9356,79.0352,14647.0
2018-10-26 15:15:00,87.37,87.74,87.37,87.67,16371.0,79.0623,79.3971,79.0623,79.3338,16371.0
2018-10-26 15:20:00,87.65,87.96,87.63,87.79,22764.0,79.3157,79.5962,79.2976,79.4424,22764.0
2018-10-26 15:25:00,87.76,87.88,87.65,87.67,20672.0,79.4152,79.5238,79.3157,79.3338,20672.0
2018-10-26 15:30:00,87.68,87.68,87.37,87.38,32082.0,79.3428,79.3428,79.0623,79.0714,32082.0
2018-10-26 15:35:00,87.37,87.89,87.29,87.69,48841.0,79.0623,79.5329,78.9899,79.3519,48841.0
2018-10-26 15:40:00,87.68,87.78,87.19,87.2,54498.0,79.3428,79.4333,78.8994,78.9085,54498.0
2018-10-26 15:45:00,87.23,87.93,87.23,87.64,44084.0,78.9356,79.5691,78.9356,79.3066,44084.0
2018-10-26 15:50:00,87.69,87.92,87.57,87.73,113476.0,79.3519,79.56,79.2433,79.3881,113476.0
2018-10-26 15:55:00,87.72,87.74,87.19,87.21,132750.0,79.379,79.3971,78.8994,78.9175,132750.0
2018-10-29 09:30:00,88.67,89.04,88.3,88.3,20015.0,80.2387,80.5735,79.9039,79.9039,20015.0
2018-10-29 09:35:00,88.45,88.8,88.19,88.29,21881.0,80.0396,80.3563,79.8043,79.8948,21881.0
2018-10-29 09:40:00,88.34,88.59,87.98,88.03,26549.0,79.9401,80.1663,79.6143,79.6596,26549.0
2018-10-29 09:45:00,88.0,88.04,87.58,87.58,31406.0,79.6324,79.6686,79.2523,79.2523,31406.0
2018-10-29 09:50:00,87.55,87.83,87.46,87.46,22294.0,79.2252,79.4786,79.1438,79.1438,22294.0
2018-10-29 09:55:00,87.47,88.1,87.37,88.03,22713.0,79.1528,79.7229,79.0623,79.6596,22713.0
2018-10-29 10:00:00,88.02,88.45,88.01,88.44,34089.0,79.6505,80.0396,79.6415,80.0306,34089.0
2018-10-29 10:05:00,88.46,88.63,88.22,88.58,13088.0,80.0487,80.2025,79.8315,80.1573,13088.0
2018-10-29 10:10:00,88.58,88.84,88.56,88.67,7673.0,80.1573,80.3925,80.1392,80.2387,7673.0
2018-10-29 10:15:00,88.58,88.61,88.25,88.28,18273.0,80.1573,80.1844,79.8586,79.8858,18273.0
2018-10-29 10:20:00,88.23,88.6,88.17,88.6,14959.0,79.8405,80.1754,79.7862,80.1754,14959.0
2018-10-29 10:25:00,88.55,88.73,88.4,88.41,13079.0,80.1301,80.293,79.9944,80.0034,13079.0
2018-10-29 10:30:00,88.36,88.64,88.31,88.43,12222.0,79.9582,80.2115,79.9129,80.0215,12222.0
2018-10-29 10:35:00,88.42,88.42,87.91,87.96,41604.0,80.0125,80.0125,79.551,79.5962,41604.0
2018-10-29 10:40:00,87.93,88.22,87.9,88.21,8836.0,79.5691,79.8315,79.5419,79.8224,8836.0
2018-10-29 10:45:00,88.29,88.38,88.08,88.26,11218.0,79.8948,79.9763,79.7048,79.8677,11218.0
2018-10-29 10:50:00,88.31,88.68,88.3,88.58,8082.0,79.9129,80.2477,79.9039,80.1573,8082.0
2018-10-29 10:55:00,88.59,88.59,88.36,88.43,9796.0,80.1663,80.1663,79.9582,80.0215,9796.0
2018-10-29 11:00:00,88.52,88.61,88.32,88.32,7527.0,80.103,80.1844,79.922,79.922,7527.0
2018-10-29 11:05:00,88.37,88.56,88.31,88.34,7917.0,79.9672,80.1392,79.9129,79.9401,7917.0
2018-10-29 11:10:00,88.27,88.3,87.99,88.0,10030.0,79.8767,79.9039,79.6234,79.6324,10030.0
2018-10-29 11:15:00,88.05,88.14,87.99,88.06,18054.0,79.6776,79.7591,79.6234,79.6867,18054.0
2018-10-29 11:20:00,88.01,88.12,87.92,87.92,11236.0,79.6415,79.741,79.56,79.56,11236.0
2018-10-29 11:25:00,87.94,88.2,87.88,88.16,23000.0,79.5781,79.8134,79.5238,79.7772,23000.0
2018-10-29 11:30:00,88.17,88.45,88.13,88.29,14292.0,79.7862,80.0396,79.75,79.8948,14292.0
2018-10-29 11:35:00,88.29,88.47,88.22,88.46,11986.0,79.8948,80.0577,79.8315,80.0487,11986.0
2018-10-29 11:40:00,88.47,88.6,88.4,88.54,12339.0,80.0577,80.1754,79.9944,80.1211,12339.0
2018-10-29 11:45:00,88.56,88.57,88.37,88.51,13394.0,80.1392,80.1482,79.9672,80.0939,13394.0
2018-10-29 11:50:00,88.59,88.59,88.03,88.03,9857.0,80.1663,80.1663,79.6596,79.6596,9857.0
2018-10-29 11:55:00,88.1,88.1,87.69,87.82,25723.0,79.7229,79.7229,79.3519,79.4695,25723.0
2018-10-29 12:00:00,87.75,87.96,87.75,87.87,12855.0,79.4062,79.5962,79.4062,79.5148,12855.0
2018-10-29 12:05:00,87.93,87.95,87.7,87.73,14160.0,79.5691,79.5872,79.3609,79.3881,14160.0
2018-10-29 12:10:00,87.74,87.87,87.73,87.85,17578.0,79.3971,79.5148,79.3881,79.4967,17578.0
2018-10-29 12:15:00,87.86,88.02,87.77,87.79,18921.0,79.5057,79.6505,79.4243,79.4424,18921.0
2018-10-29 12:20:00,87.82,87.95,87.53,87.69,15274.0,79.4695,79.5872,79.2071,79.3519,15274.0
2018-10-29 12:25:00,87.7,87.85,87.58,87.83,13268.0,79.3609,79.4967,79.2523,79.4786,13268.0
2018-10-29 12:30:00,87.8,88.16,87.71,88.1,24926.0,79.4514,79.7772,79.37,79.7229,24926.0
2018-10-29 12:35:00,88.16,88.28,88.09,88.23,8059.0,79.7772,79.8858,79.7138,79.8405,8059.0
2018-10-29 12:40:00,88.26,88.52,88.25,88.43,6870.0,79.8677,80.103,79.8586,80.0215,6870.0
2018-10-29 12:45:00,88.36,88.38,88.16,88.17,7450.0,79.9582,79.9763,79.7772,79.7862,7450.0
2018-10-29 12:50:00,88.17,88.24,88.11,88.19,5622.0,79.7862,79.8496,79.7319,79.8043,5622.0
2018-10-29 12:55:00,88.15,88.15,87.89,88.14,5700.0,79.7681,79.7681,79.5329,79.7591,5700.0
2018-10-29 13:00:00,88.14,88.54,88.13,88.54,14976.0,79.7591,80.1211,79.75,80.1211,14976.0
2018-10-29 13:05:00,88.51,88.73,88.37,88.67,9091.0,80.0939,80.293,79.9672,80.2387,9091.0
2018-10-29 13:10:00,88.64,88.68,88.39,88.48,7906.0,80.2115,80.2477,79.9853,80.0668,7906.0
2018-10-29 13:15:00,88.46,88.64,88.42,88.54,11904.0,80.0487,80.2115,80.0125,80.1211,11904.0
2018-10-29 13:20:00,88.54,88.7,88.45,88.47,7100.0,80.1211,80.2658,80.0396,80.0577,7100.0
2018-10-29 13:25:00,88.47,88.7,88.42,88.56,14500.0,80.0577,80.2658,80.0125,80.1392,14500.0
2018-10-29 13:30:00,88.56,88.71,88.39,88.7,11551.0,80.1392,80.2749,79.9853,80.2658,11551.0
2018-10-29 13:35:00,88.68,88.7,88.32,88.32,7471.0,80.2477,80.2658,79.922,79.922,7471.0
2018-10-29 13:40:00,88.35,88.36,88.02,88.17,6700.0,79.9491,79.9582,79.6505,79.7862,6700.0
2018-10-29 13:45:00,88.18,88.25,88.04,88.11,9738.0,79.7953,79.8586,79.6686,79.7319,9738.0
2018-10-29 13:50:00,88.05,88.36,88.05,88.2,10629.0,79.6776,79.9582,79.6776,79.8134,10629.0
2018-10-29 13:55:00,88.2,88.22,87.87,87.88,6953.0,79.8134,79.8315,79.5148,79.5238,6953.0
2018-10-29 14:00:00,87.91,87.93,87.62,87.82,12693.0,79.551,79.5691,79.2885,79.4695,12693.0
2018-10-29 14:05:00,87.8,87.83,87.56,87.68,13600.0,79.4514,79.4786,79.2342,79.3428,13600.0
2018-10-29 14:10:00,87.68,87.68,87.28,87.32,22475.0,79.3428,79.3428,78.9809,79.0171,22475.0
2018-10-29 14:15:00,87.37,87.39,87.0,87.13,33404.0,79.0623,79.0804,78.7275,78.8451,33404.0
2018-10-29 14:20:00,87.19,87.35,87.14,87.24,18471.0,78.8994,79.0442,78.8542,78.9447,18471.0
2018-10-29 14:25:00,87.19,87.47,87.1,87.29,23904.0,78.8994,79.1528,78.818,78.9899,23904.0
2018-10-29 14:30:00,87.3,87.32,86.81,86.84,14858.0,78.999,79.0171,78.5556,78.5827,14858.0
2018-10-29 14:35:00,86.83,87.09,86.74,86.82,18625.0,78.5737,78.8089,78.4922,78.5646,18625.0
2018-10-29 14:40:00,86.81,87.24,86.8,87.21,28627.0,78.5556,78.9447,78.5465,78.9175,28627.0
2018-10-29 14:45:00,87.16,87.35,86.9,86.93,32590.0,78.8723,79.0442,78.637,78.6641,32590.0
2018-10-29 14:50:00,86.89,86.93,86.48,86.59,14681.0,78.6279,78.6641,78.2569,78.3565,14681.0
2018-10-29 14:55:00,86.51,86.88,86.51,86.71,15464.0,78.2841,78.6189,78.2841,78.4651,15464.0
2018-10-29 15:00:00,86.69,86.71,86.38,86.44,24590.0,78.447,78.4651,78.1664,78.2207,24590.0
2018-10-29 15:05:00,86.41,86.49,85.98,85.99,26130.0,78.1936,78.266,77.8045,77.8135,26130.0
2018-10-29 15:10:00,86.0,86.05,85.67,85.79,25519.0,77.8226,77.8678,77.524,77.6325,25519.0
2018-10-29 15:15:00,85.75,86.13,85.55,85.89,26916.0,77.5963,77.9402,77.4154,77.723,26916.0
2018-10-29 15:20:00,85.86,85.96,85.57,85.9,19317.0,77.6959,77.7864,77.4335,77.7321,19317.0
2018-10-29 15:25:00,85.88,86.04,85.6,85.63,28195.0,77.714,77.8588,77.4606,77.4878,28195.0
2018-10-29 15:30:00,85.62,85.79,85.38,85.6,33647.0,77.4787,77.6325,77.2615,77.4606,33647.0
2018-10-29 15:35:00,85.54,85.57,85.18,85.28,39164.0,77.4063,77.4335,77.0805,77.171,39164.0
2018-10-29 15:40:00,85.22,85.28,84.59,84.84,32709.0,77.1167,77.171,76.5466,76.7729,32709.0
2018-10-29 15:45:00,84.83,85.46,84.74,85.39,48609.0,76.7638,77.3339,76.6824,77.2706,48609.0
2018-10-29 15:50:00,85.47,85.77,85.29,85.61,55301.0,77.343,77.6144,77.1801,77.4697,55301.0
2018-10-29 15:55:00,85.6,85.92,85.2,85.71,123738.0,77.4606,77.7502,77.0986,77.5602,123738.0
2018-10-30 09:30:00,88.5,89.58,87.02,88.88,93168.0,80.0849,81.0622,78.7456,80.4287,93168.0
2018-10-30 09:35:00,88.83,90.24,88.4,89.49,92033.0,80.3835,81.6594,79.9944,80.9807,92033.0
2018-10-30 09:40:00,89.72,91.53,89.72,90.9,66556.0,81.1889,82.8267,81.1889,82.2567,66556.0
2018-10-30 09:45:00,90.8,91.35,90.14,91.04,36763.0,82.1662,82.6639,81.5689,82.3833,36763.0
2018-10-30 09:50:00,91.16,92.48,91.02,91.88,58750.0,82.4919,83.6864,82.3652,83.1435,58750.0
2018-10-30 09:55:00,91.92,92.28,91.38,91.5,48824.0,83.1797,83.5054,82.691,82.7996,48824.0
2018-10-30 10:00:00,91.5,91.76,91.13,91.22,56853.0,82.7996,83.0349,82.4648,82.5462,56853.0
2018-10-30 10:05:00,91.25,91.38,90.5,90.56,28398.0,82.5734,82.691,81.8947,81.949,28398.0
2018-10-30 10:10:00,90.51,91.22,90.32,91.22,30935.0,81.9037,82.5462,81.7318,82.5462,30935.0
2018-10-30 10:15:00,91.18,91.18,90.62,90.73,27500.0,82.51,82.51,82.0033,82.1028,27500.0
2018-10-30 10:20:00,90.78,91.1,90.57,90.74,26953.0,82.1481,82.4376,81.958,82.1119,26953.0
2018-10-30 10:25:00,90.81,91.21,90.48,90.82,27220.0,82.1752,82.5372,81.8766,82.1843,27220.0
2018-10-30 10:30:00,90.82,91.02,90.51,90.51,20780.0,82.1843,82.3652,81.9037,81.9037,20780.0
2018-10-30 10:35:00,90.45,90.45,89.27,89.56,27149.0,81.8494,81.8494,80.7816,81.0441,27149.0
2018-10-30 10:40:00,89.5,89.58,88.76,88.86,22563.0,80.9898,81.0622,80.3201,80.4106,22563.0
2018-10-30 10:45:00,88.86,89.5,88.77,89.5,41994.0,80.4106,80.9898,80.3292,80.9898,41994.0
2018-10-30 10:50:00,89.46,89.56,89.06,89.12,34640.0,80.9536,81.0441,80.5916,80.6459,34640.0
2018-10-30 10:55:00,89.18,89.68,88.94,89.14,20969.0,80.7002,81.1527,80.483,80.664,20969.0
2018-10-30 11:00:00,89.15,89.66,89.02,89.41,23351.0,80.6731,81.1346,80.5554,80.9083,23351.0
2018-10-30 11:05:00,89.44,90.15,89.39,89.96,18908.0,80.9355,81.578,80.8902,81.406,18908.0
2018-10-30 11:10:00,89.98,90.37,89.84,89.97,15277.0,81.4241,81.777,81.2974,81.4151,15277.0
2018-10-30 11:15:00,89.96,90.25,89.67,90.25,15717.0,81.406,81.6685,81.1436,81.6685,15717.0
2018-10-30 11:20:00,90.3,90.77,90.24,90.24,37751.0,81.7137,82.139,81.6594,81.6594,37751.0
2018-10-30 11:25:00,90.32,90.96,90.32,90.7,28331.0,81.7318,82.3109,81.7318,82.0757,28331.0
2018-10-30 11:30:00,90.7,90.95,90.57,90.74,14190.0,82.0757,82.3019,81.958,82.1119,14190.0
2018-10-30 11:35:00,90.76,90.97,90.44,90.65,18477.0,82.13,82.32,81.8404,82.0304,18477.0
2018-10-30 11:40:00,90.65,90.74,90.45,90.72,9913.0,82.0304,82.1119,81.8494,82.0938,9913.0
2018-10-30 11:45:00,90.74,90.9,90.52,90.86,30939.0,82.1119,82.2567,81.9128,82.2205,30939.0
2018-10-30 11:50:00,90.86,91.27,90.56,90.56,14281.0,82.2205,82.5915,81.949,81.949,14281.0
2018-10-30 11:55:00,90.58,90.95,90.43,90.84,17606.0,81.9671,82.3019,81.8313,82.2024,17606.0
2018-10-30 12:00:00,90.85,90.94,90.73,90.87,9900.0,82.2114,82.2929,82.1028,82.2295,9900.0
2018-10-30 12:05:00,90.83,91.06,90.77,90.93,12936.0,82.1933,82.4014,82.139,82.2838,12936.0
2018-10-30 12:10:00,90.91,91.0,90.61,90.7,9344.0,82.2657,82.3471,81.9942,82.0757,9344.0
2018-10-30 12:15:00,90.77,91.09,90.7,91.06,11188.0,82.139,82.4286,82.0757,82.4014,11188.0
2018-10-30 12:20:00,91.1,91.28,90.9,90.97,15142.0,82.4376,82.6005,82.2567,82.32,15142.0
2018-10-30 12:25:00,91.1,91.15,90.91,90.96,11202.0,82.4376,82.4829,82.2657,82.3109,11202.0
2018-10-30 12:30:00,90.96,90.98,90.69,90.83,22496.0,82.3109,82.329,82.0666,82.1933,22496.0
2018-10-30 12:35:00,90.86,91.33,90.86,91.27,12768.0,82.2205,82.6458,82.2205,82.5915,12768.0
2018-10-30 12:40:00,91.24,91.54,91.24,91.46,33347.0,82.5643,82.8358,82.5643,82.7634,33347.0
2018-10-30 12:45:00,91.46,91.54,91.31,91.49,24340.0,82.7634,82.8358,82.6277,82.7906,24340.0
2018-10-30 12:50:00,91.46,91.47,90.84,90.84,14505.0,82.7634,82.7725,82.2024,82.2024,14505.0
2018-10-30 12:55:00,90.89,90.9,90.49,90.61,13156.0,82.2476,82.2567,81.8856,81.9942,13156.0
2018-10-30 13:00:00,90.59,90.68,90.26,90.26,37903.0,81.9761,82.0576,81.6775,81.6775,37903.0
2018-10-30 13:05:00,90.23,90.3,89.98,90.12,18533.0,81.6504,81.7137,81.4241,81.5508,18533.0
2018-10-30 13:10:00,90.04,90.28,90.0,90.05,27546.0,81.4784,81.6956,81.4422,81.4875,27546.0
2018-10-30 13:15:00,89.99,90.79,89.99,90.77,11493.0,81.4332,82.1571,81.4332,82.139,11493.0
2018-10-30 13:20:00,90.69,90.96,90.52,90.61,7699.0,82.0666,82.3109,81.9128,81.9942,7699.0
2018-10-30 13:25:00,90.58,90.61,90.36,90.4,6200.0,81.9671,81.9942,81.768,81.8042,6200.0
2018-10-30 13:30:00,90.29,90.44,90.09,90.12,9110.0,81.7047,81.8404,81.5237,81.5508,9110.0
2018-10-30 13:35:00,90.17,90.36,90.11,90.27,6785.0,81.5961,81.768,81.5418,81.6866,6785.0
2018-10-30 13:40:00,90.26,90.3,90.18,90.29,13276.0,81.6775,81.7137,81.6051,81.7047,13276.0
2018-10-30 13:45:00,90.32,90.35,89.81,89.86,16463.0,81.7318,81.759,81.2703,81.3155,16463.0
2018-10-30 13:50:00,89.88,89.89,89.66,89.82,16484.0,81.3336,81.3427,81.1346,81.2793,16484.0
2018-10-30 13:55:00,89.84,89.94,89.58,89.94,8437.0,81.2974,81.3879,81.0622,81.3879,8437.0
2018-10-30 14:00:00,89.98,90.18,89.82,89.98,10080.0,81.4241,81.6051,81.2793,81.4241,10080.0
2018-10-30 14:05:00,90.0,90.23,89.81,89.82,8526.0,81.4422,81.6504,81.2703,81.2793,8526.0
2018-10-30 14:10:00,89.81,90.08,89.76,90.05,10988.0,81.2703,81.5146,81.2251,81.4875,10988.0
2018-10-30 14:15:00,90.06,90.28,89.93,90.02,11749.0,81.4965,81.6956,81.3789,81.4603,11749.0
2018-10-30 14:20:00,90.07,90.3,89.91,89.91,16217.0,81.5056,81.7137,81.3608,81.3608,16217.0
2018-10-30 14:25:00,89.94,90.06,89.69,89.82,14494.0,81.3879,81.4965,81.1617,81.2793,14494.0
2018-10-30 14:30:00,89.86,90.23,89.7,90.23,15319.0,81.3155,81.6504,81.1708,81.6504,15319.0
2018-10-30 14:35:00,90.18,90.41,90.08,90.36,11945.0,81.6051,81.8132,81.5146,81.768,11945.0
2018-10-30 14:40:00,90.42,90.5,90.25,90.41,15661.0,81.8223,81.8947,81.6685,81.8132,15661.0
2018-10-30 14:45:00,90.36,90.49,90.26,90.43,13642.0,81.768,81.8856,81.6775,81.8313,13642.0
2018-10-30 14:50:00,90.47,90.94,90.47,90.74,15981.0,81.8675,82.2929,81.8675,82.1119,15981.0
2018-10-30 14:55:00,90.73,91.01,90.69,90.8,11488.0,82.1028,82.3562,82.0666,82.1662,11488.0
2018-10-30 15:00:00,90.82,90.91,90.49,90.77,14984.0,82.1843,82.2657,81.8856,82.139,14984.0
2018-10-30 15:05:00,90.77,90.88,90.65,90.79,14631.0,82.139,82.2386,82.0304,82.1571,14631.0
2018-10-30 15:10:00,90.81,91.27,90.78,91.16,26617.0,82.1752,82.5915,82.1481,82.4919,26617.0
2018-10-30 15:15:00,91.19,91.25,90.78,90.91,22499.0,82.5191,82.5734,82.1481,82.2657,22499.0
2018-10-30 15:20:00,90.91,90.93,90.64,90.88,19534.0,82.2657,82.2838,82.0214,82.2386,19534.0
2018-10-30 15:25:00,90.84,91.28,90.83,91.18,27881.0,82.2024,82.6005,82.1933,82.51,27881.0
2018-10-30 15:30:00,91.18,91.48,91.08,91.37,26274.0,82.51,82.7815,82.4195,82.682,26274.0
2018-10-30 15:35:00,91.4,91.42,91.03,91.04,24970.0,82.7091,82.7272,82.3743,82.3833,24970.0
2018-10-30 15:40:00,91.06,91.2,90.97,91.09,23918.0,82.4014,82.5281,82.32,82.4286,23918.0
2018-10-30 15:45:00,91.1,91.51,90.93,91.33,48317.0,82.4376,82.8087,82.2838,82.6458,48317.0
2018-10-30 15:50:00,91.37,91.51,91.32,91.49,61116.0,82.682,82.8087,82.6367,82.7906,61116.0
2018-10-30 15:55:00,91.48,91.72,91.35,91.6,146039.0,82.7815,82.9987,82.6639,82.8901,146039.0
2018-10-31 09:30:00,92.71,92.75,91.49,91.78,36892.0,83.8945,83.9307,82.7906,83.053,36892.0
2018-10-31 09:35:00,91.66,91.69,90.92,91.49,17409.0,82.9444,82.9715,82.2748,82.7906,17409.0
2018-10-31 09:40:00,91.66,91.66,90.89,91.36,16910.0,82.9444,82.9444,82.2476,82.6729,16910.0
2018-10-31 09:45:00,91.36,91.75,91.34,91.39,9450.0,82.6729,83.0258,82.6548,82.7001,9450.0
2018-10-31 09:50:00,91.33,91.49,91.28,91.36,8591.0,82.6458,82.7906,82.6005,82.6729,8591.0
2018-10-31 09:55:00,91.34,91.61,91.17,91.36,10190.0,82.6548,82.8991,82.501,82.6729,10190.0
2018-10-31 10:00:00,91.3,91.74,91.28,91.66,30927.0,82.6186,83.0168,82.6005,82.9444,30927.0
2018-10-31 10:05:00,91.65,91.65,91.07,91.14,12400.0,82.9353,82.9353,82.4105,82.4738,12400.0
2018-10-31 10:10:00,91.11,91.21,90.78,91.1,9199.0,82.4467,82.5372,82.1481,82.4376,9199.0
2018-10-31 10:15:00,91.08,91.44,91.08,91.29,9910.0,82.4195,82.7453,82.4195,82.6096,9910.0
2018-10-31 10:20:00,91.33,91.4,91.15,91.35,5609.0,82.6458,82.7091,82.4829,82.6639,5609.0
2018-10-31 10:25:00,91.35,91.44,91.01,91.01,5700.0,82.6639,82.7453,82.3562,82.3562,5700.0
2018-10-31 10:30:00,91.02,91.3,90.99,91.26,5321.0,82.3652,82.6186,82.3381,82.5824,5321.0
2018-10-31 10:35:00,91.21,91.21,90.63,90.68,19555.0,82.5372,82.5372,82.0123,82.0576,19555.0
2018-10-31 10:40:00,90.65,90.66,90.38,90.59,27971.0,82.0304,82.0395,81.7861,81.9761,27971.0
2018-10-31 10:45:00,90.63,90.89,90.58,90.64,26870.0,82.0123,82.2476,81.9671,82.0214,26870.0
2018-10-31 10:50:00,90.63,90.77,90.43,90.56,16541.0,82.0123,82.139,81.8313,81.949,16541.0
2018-10-31 10:55:00,90.58,90.91,90.57,90.76,18580.0,81.9671,82.2657,81.958,82.13,18580.0
2018-10-31 11:00:00,90.83,91.05,90.68,90.68,15191.0,82.1933,82.3924,82.0576,82.0576,15191.0
2018-10-31 11:05:00,90.72,90.84,90.59,90.64,9904.0,82.0938,82.2024,81.9761,82.0214,9904.0
2018-10-31 11:10:00,90.67,90.74,90.46,90.64,9150.0,82.0485,82.1119,81.8585,82.0214,9150.0
2018-10-31 11:15:00,90.6,90.65,90.37,90.39,12108.0,81.9852,82.0304,81.777,81.7951,12108.0
2018-10-31 11:20:00,90.36,90.72,90.31,90.72,18581.0,81.768,82.0938,81.7228,82.0938,18581.0
2018-10-31 11:25:00,90.7,90.8,90.56,90.69,12124.0,82.0757,82.1662,81.949,82.0666,12124.0
2018-10-31 11:30:00,90.66,90.8,90.52,90.52,11022.0,82.0395,82.1662,81.9128,81.9128,11022.0
2018-10-31 11:35:00,90.51,90.61,90.36,90.59,12858.0,81.9037,81.9942,81.768,81.9761,12858.0
2018-10-31 11:40:00,90.59,90.62,90.27,90.28,8745.0,81.9761,82.0033,81.6866,81.6956,8745.0
2018-10-31 11:45:00,90.27,90.93,90.27,90.84,17998.0,81.6866,82.2838,81.6866,82.2024,17998.0
2018-10-31 11:50:00,90.89,90.94,90.59,90.65,10392.0,82.2476,82.2929,81.9761,82.0304,10392.0
2018-10-31 11:55:00,90.61,90.74,90.35,90.67,10855.0,81.9942,82.1119,81.759,82.0485,10855.0
2018-10-31 12:00:00,90.69,90.74,90.34,90.34,11304.0,82.0666,82.1119,81.7499,81.7499,11304.0
2018-10-31 12:05:00,90.37,90.45,90.28,90.43,5096.0,81.777,81.8494,81.6956,81.8313,5096.0
2018-10-31 12:10:00,90.45,90.5,90.36,90.47,10949.0,81.8494,81.8947,81.768,81.8675,10949.0
2018-10-31 12:15:00,90.45,90.46,90.03,90.35,10959.0,81.8494,81.8585,81.4694,81.759,10959.0
2018-10-31 12:20:00,90.3,90.62,90.23,90.62,7551.0,81.7137,82.0033,81.6504,82.0033,7551.0
2018-10-31 12:25:00,90.6,90.65,90.43,90.47,6494.0,81.9852,82.0304,81.8313,81.8675,6494.0
2018-10-31 12:30:00,90.52,90.57,90.32,90.54,7608.0,81.9128,81.958,81.7318,81.9309,7608.0
2018-10-31 12:35:00,90.54,90.9,90.54,90.89,5140.0,81.9309,82.2567,81.9309,82.2476,5140.0
2018-10-31 12:40:00,90.87,90.98,90.61,90.98,4811.0,82.2295,82.329,81.9942,82.329,4811.0
2018-10-31 12:45:00,90.9,90.95,90.82,90.92,9077.0,82.2567,82.3019,82.1843,82.2748,9077.0
2018-10-31 12:50:00,90.86,90.96,90.76,90.83,6075.0,82.2205,82.3109,82.13,82.1933,6075.0
2018-10-31 12:55:00,90.85,91.09,90.85,90.88,7393.0,82.2114,82.4286,82.2114,82.2386,7393.0
2018-10-31 13:00:00,90.92,90.98,90.79,90.84,6755.0,82.2748,82.329,82.1571,82.2024,6755.0
2018-10-31 13:05:00,90.81,90.92,90.8,90.87,12682.0,82.1752,82.2748,82.1662,82.2295,12682.0
2018-10-31 13:10:00,90.9,91.24,90.89,91.12,19903.0,82.2567,82.5643,82.2476,82.4557,19903.0
2018-10-31 13:15:00,91.13,91.35,91.12,91.33,13734.0,82.4648,82.6639,82.4557,82.6458,13734.0
2018-10-31 13:20:00,91.32,91.41,91.21,91.25,6502.0,82.6367,82.7182,82.5372,82.5734,6502.0
2018-10-31 13:25:00,91.28,91.32,91.09,91.11,13601.0,82.6005,82.6367,82.4286,82.4467,13601.0
2018-10-31 13:30:00,91.15,91.3,91.08,91.23,10211.0,82.4829,82.6186,82.4195,82.5553,10211.0
2018-10-31 13:35:00,91.24,91.24,91.06,91.19,7464.0,82.5643,82.5643,82.4014,82.5191,7464.0
2018-10-31 13:40:00,91.16,91.43,91.13,91.41,6871.0,82.4919,82.7363,82.4648,82.7182,6871.0
2018-10-31 13:45:00,91.4,91.57,91.32,91.34,8391.0,82.7091,82.8629,82.6367,82.6548,8391.0
2018-10-31 13:50:00,91.33,91.52,91.27,91.3,8451.0,82.6458,82.8177,82.5915,82.6186,8451.0
2018-10-31 13:55:00,91.3,91.45,91.23,91.23,6126.0,82.6186,82.7544,82.5553,82.5553,6126.0
2018-10-31 14:00:00,91.21,91.47,91.09,91.47,7574.0,82.5372,82.7725,82.4286,82.7725,7574.0
2018-10-31 14:05:00,91.5,91.54,91.37,91.48,7186.0,82.7996,82.8358,82.682,82.7815,7186.0
2018-10-31 14:10:00,91.5,91.56,91.42,91.52,8187.0,82.7996,82.8539,82.7272,82.8177,8187.0
2018-10-31 14:15:00,91.49,91.7,91.46,91.56,8237.0,82.7906,82.9806,82.7634,82.8539,8237.0
2018-10-31 14:20:00,91.53,91.59,91.32,91.59,11913.0,82.8267,82.881,82.6367,82.881,11913.0
2018-10-31 14:25:00,91.55,91.55,91.38,91.54,5882.0,82.8448,82.8448,82.691,82.8358,5882.0
2018-10-31 14:30:00,91.49,91.64,91.42,91.56,9611.0,82.7906,82.9263,82.7272,82.8539,9611.0
2018-10-31 14:35:00,91.51,91.57,91.4,91.51,9473.0,82.8087,82.8629,82.7091,82.8087,9473.0
2018-10-31 14:40:00,91.5,91.77,91.5,91.54,10777.0,82.7996,83.0439,82.7996,82.8358,10777.0
2018-10-31 14:45:00,91.57,91.64,91.51,91.63,6807.0,82.8629,82.9263,82.8087,82.9172,6807.0
2018-10-31 14:50:00,91.59,91.68,91.5,91.68,10014.0,82.881,82.9625,82.7996,82.9625,10014.0
2018-10-31 14:55:00,91.66,91.86,91.62,91.86,9336.0,82.9444,83.1254,82.9082,83.1254,9336.0
2018-10-31 15:00:00,91.84,92.11,91.71,92.01,10548.0,83.1073,83.3516,82.9896,83.2611,10548.0
2018-10-31 15:05:00,92.01,92.14,91.93,91.96,10069.0,83.2611,83.3787,83.1887,83.2159,10069.0
2018-10-31 15:10:00,92.02,92.33,91.96,92.28,7040.0,83.2702,83.5507,83.2159,83.5054,7040.0
2018-10-31 15:15:00,92.26,92.26,92.04,92.04,10631.0,83.4873,83.4873,83.2883,83.2883,10631.0
2018-10-31 15:20:00,92.1,92.12,91.74,91.89,13843.0,83.3426,83.3606,83.0168,83.1525,13843.0
2018-10-31 15:25:00,91.88,92.12,91.86,92.12,12154.0,83.1435,83.3606,83.1254,83.3606,12154.0
2018-10-31 15:30:00,92.09,92.15,91.97,92.05,16874.0,83.3335,83.3878,83.2249,83.2973,16874.0
2018-10-31 15:35:00,92.05,92.1,91.73,91.73,17277.0,83.2973,83.3426,83.0077,83.0077,17277.0
2018-10-31 15:40:00,91.75,92.0,91.74,91.82,22005.0,83.0258,83.2521,83.0168,83.0892,22005.0
2018-10-31 15:45:00,91.77,91.91,91.63,91.71,25960.0,83.0439,83.1706,82.9172,82.9896,25960.0
2018-10-31 15:50:00,91.71,91.85,91.7,91.85,46973.0,82.9896,83.1163,82.9806,83.1163,46973.0
2018-10-31 15:55:00,91.83,91.89,91.49,91.54,84573.0,83.0982,83.1525,82.7906,82.8358,84573.0
2018-11-01 09:30:00,91.95,92.97,91.53,92.43,33226.0,83.2068,84.1298,82.8267,83.6412,33226.0
2018-11-01 09:35:00,92.61,92.74,92.45,92.58,19431.0,83.8041,83.9217,83.6593,83.7769,19431.0
2018-11-01 09:40:00,92.58,92.59,91.91,92.24,46133.0,83.7769,83.786,83.1706,83.4692,46133.0
2018-11-01 09:45:00,92.16,92.26,91.82,92.12,35424.0,83.3968,83.4873,83.0892,83.3606,35424.0
2018-11-01 09:50:00,92.11,92.54,91.98,92.24,14801.0,83.3516,83.7407,83.234,83.4692,14801.0
2018-11-01 09:55:00,92.19,92.36,91.89,91.9,11300.0,83.424,83.5778,83.1525,83.1616,11300.0
2018-11-01 10:00:00,91.86,91.86,91.31,91.31,17342.0,83.1254,83.1254,82.6277,82.6277,17342.0
2018-11-01 10:05:00,91.48,91.73,91.37,91.65,20474.0,82.7815,83.0077,82.682,82.9353,20474.0
2018-11-01 10:10:00,91.68,91.95,91.57,91.84,22743.0,82.9625,83.2068,82.8629,83.1073,22743.0
2018-11-01 10:15:00,91.95,92.11,91.66,91.67,28776.0,83.2068,83.3516,82.9444,82.9534,28776.0
2018-11-01 10:20:00,91.7,91.81,91.46,91.8,11716.0,82.9806,83.0801,82.7634,83.0711,11716.0
2018-11-01 10:25:00,91.86,92.01,91.77,91.85,15090.0,83.1254,83.2611,83.0439,83.1163,15090.0
2018-11-01 10:30:00,91.92,92.37,91.89,92.12,14574.0,83.1797,83.5869,83.1525,83.3606,14574.0
2018-11-01 10:35:00,92.21,92.39,92.1,92.15,13773.0,83.4421,83.605,83.3426,83.3878,13773.0
2018-11-01 10:40:00,92.11,92.51,92.01,92.31,9782.0,83.3516,83.7136,83.2611,83.5326,9782.0
2018-11-01 10:45:00,92.34,92.63,92.3,92.63,10119.0,83.5597,83.8222,83.5235,83.8222,10119.0
2018-11-01 10:50:00,92.71,92.99,92.59,92.9,14214.0,83.8945,84.1479,83.786,84.0665,14214.0
2018-11-01 10:55:00,92.9,93.32,92.84,93.28,13996.0,84.0665,84.4465,84.0122,84.4103,13996.0
2018-11-01 11:00:00,93.27,93.71,93.25,93.65,14551.0,84.4013,84.7995,84.3832,84.7452,14551.0
2018-11-01 11:05:00,93.67,93.89,93.65,93.85,10863.0,84.7633,84.9623,84.7452,84.9261,10863.0
2018-11-01 11:10:00,93.79,94.31,93.78,94.1,12764.0,84.8719,85.3424,84.8628,85.1524,12764.0
2018-11-01 11:15:00,94.1,94.27,93.84,94.25,6748.0,85.1524,85.3062,84.9171,85.2881,6748.0
2018-11-01 11:20:00,94.24,94.62,94.15,94.61,20492.0,85.2791,85.6229,85.1976,85.6139,20492.0
2018-11-01 11:25:00,94.69,95.03,94.61,95.03,24898.0,85.6863,85.9939,85.6139,85.9939,24898.0
2018-11-01 11:30:00,95.07,95.14,94.68,94.73,15976.0,86.0301,86.0935,85.6772,85.7225,15976.0
2018-11-01 11:35:00,94.73,94.93,94.62,94.81,10909.0,85.7225,85.9035,85.6229,85.7949,10909.0
2018-11-01 11:40:00,94.88,95.46,94.88,95.34,13882.0,85.8582,86.3831,85.8582,86.2745,13882.0
2018-11-01 11:45:00,95.27,95.35,94.92,94.98,97068.0,86.2111,86.2835,85.8944,85.9487,97068.0
2018-11-01 11:50:00,94.98,95.0,94.64,94.77,18743.0,85.9487,85.9668,85.641,85.7587,18743.0
2018-11-01 11:55:00,94.77,94.91,94.55,94.56,39021.0,85.7587,85.8854,85.5596,85.5686,39021.0
2018-11-01 12:00:00,94.54,94.66,94.34,94.66,7424.0,85.5505,85.6591,85.3696,85.6591,7424.0
2018-11-01 12:05:00,94.61,94.76,94.43,94.65,35288.0,85.6139,85.7496,85.451,85.6501,35288.0
2018-11-01 12:10:00,94.65,94.71,94.23,94.27,17215.0,85.6501,85.7044,85.27,85.3062,17215.0
2018-11-01 12:15:00,94.26,94.26,93.72,93.74,17360.0,85.2972,85.2972,84.8085,84.8266,17360.0
2018-11-01 12:20:00,93.74,94.34,93.68,93.83,26886.0,84.8266,85.3696,84.7723,84.9081,26886.0
2018-11-01 12:25:00,93.77,93.8,93.43,93.44,14982.0,84.8538,84.8809,84.5461,84.5551,14982.0
2018-11-01 12:30:00,93.48,93.64,93.45,93.45,13520.0,84.5913,84.7361,84.5642,84.5642,13520.0
2018-11-01 12:35:00,93.45,93.46,93.21,93.42,15237.0,84.5642,84.5732,84.347,84.537,15237.0
2018-11-01 12:40:00,93.4,93.68,93.37,93.58,7991.0,84.5189,84.7723,84.4918,84.6818,7991.0
2018-11-01 12:45:00,93.54,93.54,93.23,93.33,11771.0,84.6456,84.6456,84.3651,84.4556,11771.0
2018-11-01 12:50:00,93.33,93.61,93.33,93.53,12720.0,84.4556,84.709,84.4556,84.6366,12720.0
2018-11-01 12:55:00,93.51,93.85,93.45,93.85,12567.0,84.6185,84.9261,84.5642,84.9261,12567.0
2018-11-01 13:00:00,93.82,93.89,93.61,93.89,23018.0,84.899,84.9623,84.709,84.9623,23018.0
2018-11-01 13:05:00,93.86,94.03,93.86,93.96,15098.0,84.9352,85.089,84.9352,85.0257,15098.0
2018-11-01 13:10:00,93.96,94.03,93.95,93.97,12138.0,85.0257,85.089,85.0166,85.0347,12138.0
2018-11-01 13:15:00,94.01,94.21,93.94,94.21,12677.0,85.0709,85.2519,85.0076,85.2519,12677.0
2018-11-01 13:20:00,94.23,94.43,94.14,94.4,17763.0,85.27,85.451,85.1886,85.4239,17763.0
2018-11-01 13:25:00,94.42,94.67,94.42,94.53,11021.0,85.4419,85.6682,85.4419,85.5415,11021.0
2018-11-01 13:30:00,94.55,94.66,94.43,94.65,19665.0,85.5596,85.6591,85.451,85.6501,19665.0
2018-11-01 13:35:00,94.61,94.69,94.48,94.49,10626.0,85.6139,85.6863,85.4962,85.5053,10626.0
2018-11-01 13:40:00,94.48,94.61,94.4,94.46,33029.0,85.4962,85.6139,85.4239,85.4781,33029.0
2018-11-01 13:45:00,94.45,94.54,94.21,94.23,15509.0,85.4691,85.5505,85.2519,85.27,15509.0
2018-11-01 13:50:00,94.21,94.21,94.05,94.21,14388.0,85.2519,85.2519,85.1071,85.2519,14388.0
2018-11-01 13:55:00,94.16,94.27,94.12,94.22,10540.0,85.2067,85.3062,85.1705,85.261,10540.0
2018-11-01 14:00:00,94.22,94.23,94.04,94.1,16472.0,85.261,85.27,85.0981,85.1524,16472.0
2018-11-01 14:05:00,94.1,94.1,93.78,94.04,21969.0,85.1524,85.1524,84.8628,85.0981,21969.0
2018-11-01 14:10:00,94.04,94.2,94.01,94.07,20353.0,85.0981,85.2429,85.0709,85.1252,20353.0
2018-11-01 14:15:00,94.11,94.32,94.08,94.22,23107.0,85.1614,85.3515,85.1343,85.261,23107.0
2018-11-01 14:20:00,94.24,94.45,94.24,94.43,23271.0,85.2791,85.4691,85.2791,85.451,23271.0
2018-11-01 14:25:00,94.43,94.78,94.43,94.78,18613.0,85.451,85.7677,85.451,85.7677,18613.0
2018-11-01 14:30:00,94.72,94.88,94.63,94.88,19773.0,85.7134,85.8582,85.632,85.8582,19773.0
2018-11-01 14:35:00,94.88,94.89,94.75,94.8,16586.0,85.8582,85.8673,85.7406,85.7858,16586.0
2018-11-01 14:40:00,94.79,94.79,94.46,94.46,18442.0,85.7768,85.7768,85.4781,85.4781,18442.0
2018-11-01 14:45:00,94.48,94.84,94.41,94.8,31929.0,85.4962,85.822,85.4329,85.7858,31929.0
2018-11-01 14:50:00,94.78,94.89,94.74,94.85,42467.0,85.7677,85.8673,85.7315,85.8311,42467.0
2018-11-01 14:55:00,94.85,95.25,94.85,95.19,44472.0,85.8311,86.193,85.8311,86.1387,44472.0
2018-11-01 15:00:00,95.17,95.37,95.09,95.3,45993.0,86.1206,86.3016,86.0482,86.2383,45993.0
2018-11-01 15:05:00,95.29,95.49,95.2,95.47,57440.0,86.2292,86.4102,86.1478,86.3921,57440.0
2018-11-01 15:10:00,95.47,95.47,95.12,95.37,55468.0,86.3921,86.3921,86.0754,86.3016,55468.0
2018-11-01 15:15:00,95.37,95.37,95.07,95.11,21130.0,86.3016,86.3016,86.0301,86.0663,21130.0
2018-11-01 15:20:00,95.11,95.11,94.95,94.97,26888.0,86.0663,86.0663,85.9216,85.9397,26888.0
2018-11-01 15:25:00,94.98,94.99,94.79,94.97,22086.0,85.9487,85.9578,85.7768,85.9397,22086.0
2018-11-01 15:30:00,94.96,94.98,94.86,94.89,38783.0,85.9306,85.9487,85.8401,85.8673,38783.0
2018-11-01 15:35:00,94.87,94.91,94.77,94.87,42381.0,85.8492,85.8854,85.7587,85.8492,42381.0
2018-11-01 15:40:00,94.9,95.18,94.82,95.18,46190.0,85.8763,86.1297,85.8039,86.1297,46190.0
2018-11-01 15:45:00,95.2,95.2,95.04,95.08,58890.0,86.1478,86.1478,86.003,86.0392,58890.0
2018-11-01 15:50:00,95.07,95.1,95.01,95.02,83942.0,86.0301,86.0573,85.9758,85.9849,83942.0
2018-11-01 15:55:00,95.02,95.03,94.82,94.91,111757.0,85.9849,85.9939,85.8039,85.8854,111757.0
2018-11-02 09:30:00,95.1,95.99,95.1,95.38,40748.0,86.0573,86.8627,86.0573,86.3107,40748.0
2018-11-02 09:35:00,95.52,95.71,94.48,94.71,10114.0,86.4374,86.6093,85.4962,85.7044,10114.0
2018-11-02 09:40:00,94.8,95.52,94.7,95.34,24829.0,85.7858,86.4374,85.6953,86.2745,24829.0
2018-11-02 09:45:00,95.35,95.52,95.11,95.24,14108.0,86.2835,86.4374,86.0663,86.184,14108.0
2018-11-02 09:50:00,95.19,95.48,94.98,95.35,12418.0,86.1387,86.4012,85.9487,86.2835,12418.0
2018-11-02 09:55:00,95.36,95.36,95.07,95.12,8273.0,86.2926,86.2926,86.0301,86.0754,8273.0
2018-11-02 10:00:00,95.13,95.24,94.52,94.61,10910.0,86.0844,86.184,85.5324,85.6139,10910.0
2018-11-02 10:05:00,94.48,94.67,94.22,94.62,9100.0,85.4962,85.6682,85.261,85.6229,9100.0
2018-11-02 10:10:00,94.62,94.84,94.54,94.76,12278.0,85.6229,85.822,85.5505,85.7496,12278.0
2018-11-02 10:15:00,94.71,94.75,93.94,94.36,13170.0,85.7044,85.7406,85.0076,85.3877,13170.0
2018-11-02 10:20:00,94.36,94.57,94.08,94.22,8920.0,85.3877,85.5777,85.1343,85.261,8920.0
2018-11-02 10:25:00,94.21,94.47,93.99,94.0,13413.0,85.2519,85.4872,85.0528,85.0619,13413.0
2018-11-02 10:30:00,94.0,94.13,93.78,94.0,10192.0,85.0619,85.1795,84.8628,85.0619,10192.0
2018-11-02 10:35:00,93.94,94.14,93.76,93.91,10484.0,85.0076,85.1886,84.8447,84.9804,10484.0
2018-11-02 10:40:00,93.89,94.3,93.75,94.16,15121.0,84.9623,85.3334,84.8357,85.2067,15121.0
2018-11-02 10:45:00,94.26,94.53,94.17,94.45,17903.0,85.2972,85.5415,85.2157,85.4691,17903.0
2018-11-02 10:50:00,94.4,94.81,94.28,94.79,7242.0,85.4239,85.7949,85.3153,85.7768,7242.0
2018-11-02 10:55:00,94.69,94.87,94.5,94.67,9673.0,85.6863,85.8492,85.5143,85.6682,9673.0
2018-11-02 11:00:00,94.67,94.67,94.21,94.21,10228.0,85.6682,85.6682,85.2519,85.2519,10228.0
2018-11-02 11:05:00,94.17,94.38,93.93,94.37,9090.0,85.2157,85.4058,84.9985,85.3967,9090.0
2018-11-02 11:10:00,94.31,94.51,94.07,94.19,8407.0,85.3424,85.5234,85.1252,85.2338,8407.0
2018-11-02 11:15:00,94.09,94.29,94.05,94.09,4503.0,85.1433,85.3243,85.1071,85.1433,4503.0
2018-11-02 11:20:00,93.99,94.07,93.73,93.84,10166.0,85.0528,85.1252,84.8176,84.9171,10166.0
2018-11-02 11:25:00,93.8,93.93,93.52,93.74,8765.0,84.8809,84.9985,84.6275,84.8266,8765.0
2018-11-02 11:30:00,93.81,94.21,93.73,94.02,5800.0,84.89,85.2519,84.8176,85.08,5800.0
2018-11-02 11:35:00,94.07,94.07,93.76,93.93,11657.0,85.1252,85.1252,84.8447,84.9985,11657.0
2018-11-02 11:40:00,94.0,94.06,93.72,93.86,7088.0,85.0619,85.1162,84.8085,84.9352,7088.0
2018-11-02 11:45:00,93.85,93.93,93.67,93.9,12533.0,84.9261,84.9985,84.7633,84.9714,12533.0
2018-11-02 11:50:00,93.94,93.96,93.58,93.58,6888.0,85.0076,85.0257,84.6818,84.6818,6888.0
2018-11-02 11:55:00,93.55,93.92,93.55,93.83,5157.0,84.6547,84.9895,84.6547,84.9081,5157.0
2018-11-02 12:00:00,93.83,93.87,93.51,93.59,6716.0,84.9081,84.9442,84.6185,84.6909,6716.0
2018-11-02 12:05:00,93.59,93.75,93.4,93.4,6073.0,84.6909,84.8357,84.5189,84.5189,6073.0
2018-11-02 12:10:00,93.42,93.58,93.33,93.5,4265.0,84.537,84.6818,84.4556,84.6094,4265.0
2018-11-02 12:15:00,93.55,93.81,93.53,93.59,5824.0,84.6547,84.89,84.6366,84.6909,5824.0
2018-11-02 12:20:00,93.54,93.54,93.4,93.5,3277.0,84.6456,84.6456,84.5189,84.6094,3277.0
2018-11-02 12:25:00,93.49,93.71,93.49,93.71,3012.0,84.6004,84.7995,84.6004,84.7995,3012.0
2018-11-02 12:30:00,93.66,93.67,93.14,93.23,7078.0,84.7542,84.7633,84.2837,84.3651,7078.0
2018-11-02 12:35:00,93.15,93.25,92.99,93.06,6916.0,84.2927,84.3832,84.1479,84.2113,6916.0
2018-11-02 12:40:00,93.11,93.28,93.01,93.13,5209.0,84.2565,84.4103,84.166,84.2746,5209.0
2018-11-02 12:45:00,93.04,93.1,92.95,93.02,4529.0,84.1932,84.2475,84.1117,84.1751,4529.0
2018-11-02 12:50:00,93.01,93.04,92.65,92.74,7589.0,84.166,84.1932,83.8403,83.9217,7589.0
2018-11-02 12:55:00,92.81,92.88,92.58,92.88,6736.0,83.985,84.0484,83.7769,84.0484,6736.0
2018-11-02 13:00:00,92.9,93.02,92.77,92.89,5075.0,84.0665,84.1751,83.9488,84.0574,5075.0
2018-11-02 13:05:00,92.83,93.01,92.7,92.94,3023.0,84.0031,84.166,83.8855,84.1027,3023.0
2018-11-02 13:10:00,93.0,93.43,93.0,93.41,5325.0,84.157,84.5461,84.157,84.528,5325.0
2018-11-02 13:15:00,93.33,93.57,93.32,93.54,8580.0,84.4556,84.6728,84.4465,84.6456,8580.0
2018-11-02 13:20:00,93.57,93.58,93.27,93.43,8896.0,84.6728,84.6818,84.4013,84.5461,8896.0
2018-11-02 13:25:00,93.4,93.47,93.15,93.31,7840.0,84.5189,84.5823,84.2927,84.4375,7840.0
2018-11-02 13:30:00,93.22,93.34,93.07,93.07,5252.0,84.3561,84.4646,84.2203,84.2203,5252.0
2018-11-02 13:35:00,93.09,93.24,93.08,93.19,3600.0,84.2384,84.3742,84.2294,84.3289,3600.0
2018-11-02 13:40:00,93.12,93.43,93.07,93.36,9441.0,84.2656,84.5461,84.2203,84.4827,9441.0
2018-11-02 13:45:00,93.33,93.55,93.3,93.45,13900.0,84.4556,84.6547,84.4284,84.5642,13900.0
2018-11-02 13:50:00,93.44,93.44,93.17,93.17,11050.0,84.5551,84.5551,84.3108,84.3108,11050.0
2018-11-02 13:55:00,93.18,93.36,93.16,93.28,9648.0,84.3199,84.4827,84.3018,84.4103,9648.0
2018-11-02 14:00:00,93.24,93.6,93.14,93.35,14864.0,84.3742,84.6999,84.2837,84.4737,14864.0
2018-11-02 14:05:00,93.34,93.34,93.08,93.08,7743.0,84.4646,84.4646,84.2294,84.2294,7743.0
2018-11-02 14:10:00,93.1,93.11,92.85,92.98,10590.0,84.2475,84.2565,84.0212,84.1389,10590.0
2018-11-02 14:15:00,92.98,92.98,92.84,92.96,13493.0,84.1389,84.1389,84.0122,84.1208,13493.0
2018-11-02 14:20:00,92.95,92.95,92.59,92.59,13539.0,84.1117,84.1117,83.786,83.786,13539.0
2018-11-02 14:25:00,92.59,93.72,92.59,93.69,18251.0,83.786,84.8085,83.786,84.7814,18251.0
2018-11-02 14:30:00,93.59,93.62,93.24,93.4,17627.0,84.6909,84.718,84.3742,84.5189,17627.0
2018-11-02 14:35:00,93.39,93.51,93.2,93.31,14958.0,84.5099,84.6185,84.338,84.4375,14958.0
2018-11-02 14:40:00,93.3,93.36,93.2,93.28,17513.0,84.4284,84.4827,84.338,84.4103,17513.0
2018-11-02 14:45:00,93.28,93.49,93.18,93.34,15500.0,84.4103,84.6004,84.3199,84.4646,15500.0
2018-11-02 14:50:00,93.3,93.38,93.17,93.36,14345.0,84.4284,84.5008,84.3108,84.4827,14345.0
2018-11-02 14:55:00,93.39,93.45,93.23,93.27,16786.0,84.5099,84.5642,84.3651,84.4013,16786.0
2018-11-02 15:00:00,93.23,93.42,93.23,93.42,18552.0,84.3651,84.537,84.3651,84.537,18552.0
2018-11-02 15:05:00,93.35,93.47,93.31,93.44,11451.0,84.4737,84.5823,84.4375,84.5551,11451.0
2018-11-02 15:10:00,93.41,93.72,93.4,93.7,16281.0,84.528,84.8085,84.5189,84.7904,16281.0
2018-11-02 15:15:00,93.71,93.79,93.58,93.79,18557.0,84.7995,84.8719,84.6818,84.8719,18557.0
2018-11-02 15:20:00,93.81,94.0,93.77,93.96,9093.0,84.89,85.0619,84.8538,85.0257,9093.0
2018-11-02 15:25:00,94.0,94.0,93.56,93.69,16643.0,85.0619,85.0619,84.6637,84.7814,16643.0
2018-11-02 15:30:00,93.68,93.71,93.55,93.59,16113.0,84.7723,84.7995,84.6547,84.6909,16113.0
2018-11-02 15:35:00,93.58,93.58,93.33,93.57,33503.0,84.6818,84.6818,84.4556,84.6728,33503.0
2018-11-02 15:40:00,93.57,93.6,93.38,93.48,27033.0,84.6728,84.6999,84.5008,84.5913,27033.0
2018-11-02 15:45:00,93.48,93.52,93.34,93.39,42506.0,84.5913,84.6275,84.4646,84.5099,42506.0
2018-11-02 15:50:00,93.39,93.52,93.38,93.44,59557.0,84.5099,84.6275,84.5008,84.5551,59557.0
2018-11-02 15:55:00,93.42,93.52,93.21,93.29,111877.0,84.537,84.6275,84.347,84.4194,111877.0
2018-11-05 09:30:00,93.28,94.01,93.14,93.66,19463.0,84.4103,85.0709,84.2837,84.7542,19463.0
2018-11-05 09:35:00,93.76,94.01,93.05,93.25,20466.0,84.8447,85.0709,84.2022,84.3832,20466.0
2018-11-05 09:40:00,93.18,93.57,92.86,92.86,8769.0,84.3199,84.6728,84.0303,84.0303,8769.0
2018-11-05 09:45:00,92.68,93.43,92.68,93.32,12100.0,83.8674,84.5461,83.8674,84.4465,12100.0
2018-11-05 09:50:00,93.31,93.6,93.15,93.15,13732.0,84.4375,84.6999,84.2927,84.2927,13732.0
2018-11-05 09:55:00,93.24,93.33,92.92,92.92,5836.0,84.3742,84.4556,84.0846,84.0846,5836.0
2018-11-05 10:00:00,92.97,93.07,92.33,92.4,11500.0,84.1298,84.2203,83.5507,83.614,11500.0
2018-11-05 10:05:00,92.44,92.51,91.96,92.02,11151.0,83.6502,83.7136,83.2159,83.2702,11151.0
2018-11-05 10:10:00,92.02,92.17,91.88,91.92,11965.0,83.2702,83.4059,83.1435,83.1797,11965.0
2018-11-05 10:15:00,91.92,92.24,91.78,91.98,17541.0,83.1797,83.4692,83.053,83.234,17541.0
2018-11-05 10:20:00,91.98,92.03,91.63,91.86,25273.0,83.234,83.2792,82.9172,83.1254,25273.0
2018-11-05 10:25:00,91.84,92.04,91.6,91.79,17263.0,83.1073,83.2883,82.8901,83.062,17263.0
2018-11-05 10:30:00,91.85,92.19,91.69,91.78,12647.0,83.1163,83.424,82.9715,83.053,12647.0
2018-11-05 10:35:00,91.76,92.07,91.74,91.78,17966.0,83.0349,83.3154,83.0168,83.053,17966.0
2018-11-05 10:40:00,91.77,92.24,91.75,92.17,12235.0,83.0439,83.4692,83.0258,83.4059,12235.0
2018-11-05 10:45:00,92.24,92.33,91.95,92.03,11009.0,83.4692,83.5507,83.2068,83.2792,11009.0
2018-11-05 10:50:00,92.07,92.28,91.95,92.25,11655.0,83.3154,83.5054,83.2068,83.4783,11655.0
2018-11-05 10:55:00,92.21,92.62,92.18,92.46,14589.0,83.4421,83.8131,83.4149,83.6683,14589.0
2018-11-05 11:00:00,92.41,92.52,92.27,92.28,24577.0,83.6231,83.7226,83.4964,83.5054,24577.0
2018-11-05 11:05:00,92.35,92.37,91.97,92.11,29439.0,83.5688,83.5869,83.2249,83.3516,29439.0
2018-11-05 11:10:00,92.08,92.17,91.93,92.08,25770.0,83.3245,83.4059,83.1887,83.3245,25770.0
2018-11-05 11:15:00,92.08,92.15,91.95,92.05,9400.0,83.3245,83.3878,83.2068,83.2973,9400.0
2018-11-05 11:20:00,92.03,92.05,91.81,91.91,39384.0,83.2792,83.2973,83.0801,83.1706,39384.0
2018-11-05 11:25:00,91.91,91.95,91.71,91.82,11317.0,83.1706,83.2068,82.9896,83.0892,11317.0
2018-11-05 11:30:00,91.77,92.06,91.76,91.81,35835.0,83.0439,83.3064,83.0349,83.0801,35835.0
2018-11-05 11:35:00,91.77,91.85,91.73,91.81,17888.0,83.0439,83.1163,83.0077,83.0801,17888.0
2018-11-05 11:40:00,91.85,91.94,91.56,91.56,24880.0,83.1163,83.1978,82.8539,82.8539,24880.0
2018-11-05 11:45:00,91.56,91.56,91.26,91.4,17044.0,82.8539,82.8539,82.5824,82.7091,17044.0
2018-11-05 11:50:00,91.41,91.81,91.41,91.79,11000.0,82.7182,83.0801,82.7182,83.062,11000.0
2018-11-05 11:55:00,91.82,92.13,91.77,92.12,13000.0,83.0892,83.3697,83.0439,83.3606,13000.0
2018-11-05 12:00:00,92.09,92.21,91.95,92.01,13280.0,83.3335,83.4421,83.2068,83.2611,13280.0
2018-11-05 12:05:00,91.99,92.05,91.9,91.95,13721.0,83.243,83.2973,83.1616,83.2068,13721.0
2018-11-05 12:10:00,91.95,92.12,91.81,92.08,20878.0,83.2068,83.3606,83.0801,83.3245,20878.0
2018-11-05 12:15:00,92.05,92.13,91.88,91.9,8800.0,83.2973,83.3697,83.1435,83.1616,8800.0
2018-11-05 12:20:00,91.9,92.0,91.9,91.96,13496.0,83.1616,83.2521,83.1616,83.2159,13496.0
2018-11-05 12:25:00,92.03,92.11,91.91,91.91,10224.0,83.2792,83.3516,83.1706,83.1706,10224.0
2018-11-05 12:30:00,91.89,91.95,91.88,91.92,17102.0,83.1525,83.2068,83.1435,83.1797,17102.0
2018-11-05 12:35:00,91.93,91.97,91.84,91.97,16024.0,83.1887,83.2249,83.1073,83.2249,16024.0
2018-11-05 12:40:00,91.97,91.97,91.64,91.67,16206.0,83.2249,83.2249,82.9263,82.9534,16206.0
2018-11-05 12:45:00,91.67,91.81,91.53,91.8,15000.0,82.9534,83.0801,82.8267,83.0711,15000.0
2018-11-05 12:50:00,91.81,92.02,91.78,91.89,8785.0,83.0801,83.2702,83.053,83.1525,8785.0
2018-11-05 12:55:00,91.86,91.89,91.68,91.79,10031.0,83.1254,83.1525,82.9625,83.062,10031.0
2018-11-05 13:00:00,91.73,91.85,91.68,91.81,7734.0,83.0077,83.1163,82.9625,83.0801,7734.0
2018-11-05 13:05:00,91.79,91.85,91.63,91.69,8300.0,83.062,83.1163,82.9172,82.9715,8300.0
2018-11-05 13:10:00,91.71,92.21,91.6,92.21,8800.0,82.9896,83.4421,82.8901,83.4421,8800.0
2018-11-05 13:15:00,92.22,92.3,92.14,92.22,5001.0,83.4511,83.5235,83.3787,83.4511,5001.0
2018-11-05 13:20:00,92.22,92.22,92.04,92.06,8952.0,83.4511,83.4511,83.2883,83.3064,8952.0
2018-11-05 13:25:00,92.06,92.06,91.69,91.75,6318.0,83.3064,83.3064,82.9715,83.0258,6318.0
2018-11-05 13:30:00,91.69,91.87,91.66,91.87,15836.0,82.9715,83.1344,82.9444,83.1344,15836.0
2018-11-05 13:35:00,91.8,91.9,91.75,91.88,10673.0,83.0711,83.1616,83.0258,83.1435,10673.0
2018-11-05 13:40:00,91.87,91.91,91.58,91.65,8332.0,83.1344,83.1706,82.872,82.9353,8332.0
2018-11-05 13:45:00,91.65,91.85,91.65,91.78,8500.0,82.9353,83.1163,82.9353,83.053,8500.0
2018-11-05 13:50:00,91.78,91.96,91.66,91.96,15548.0,83.053,83.2159,82.9444,83.2159,15548.0
2018-11-05 13:55:00,91.96,92.06,91.91,91.91,8272.0,83.2159,83.3064,83.1706,83.1706,8272.0
2018-11-05 14:00:00,91.87,91.93,91.56,91.78,28248.0,83.1344,83.1887,82.8539,83.053,28248.0
2018-11-05 14:05:00,91.78,91.8,91.5,91.54,21505.0,83.053,83.0711,82.7996,82.8358,21505.0
2018-11-05 14:10:00,91.58,91.87,91.54,91.66,14976.0,82.872,83.1344,82.8358,82.9444,14976.0
2018-11-05 14:15:00,91.63,91.86,91.63,91.77,12539.0,82.9172,83.1254,82.9172,83.0439,12539.0
2018-11-05 14:20:00,91.79,92.14,91.78,92.14,10533.0,83.062,83.3787,83.053,83.3787,10533.0
2018-11-05 14:25:00,92.17,92.28,92.13,92.21,10105.0,83.4059,83.5054,83.3697,83.4421,10105.0
2018-11-05 14:30:00,92.11,92.17,92.06,92.09,14334.0,83.3516,83.4059,83.3064,83.3335,14334.0
2018-11-05 14:35:00,92.05,92.19,91.99,92.19,12700.0,83.2973,83.424,83.243,83.424,12700.0
2018-11-05 14:40:00,92.2,92.44,92.2,92.33,14160.0,83.433,83.6502,83.433,83.5507,14160.0
2018-11-05 14:45:00,92.33,92.49,92.23,92.29,12118.0,83.5507,83.6955,83.4602,83.5145,12118.0
2018-11-05 14:50:00,92.29,92.6,92.29,92.39,19443.0,83.5145,83.795,83.5145,83.605,19443.0
2018-11-05 14:55:00,92.39,92.49,92.38,92.44,17899.0,83.605,83.6955,83.5959,83.6502,17899.0
2018-11-05 15:00:00,92.45,92.62,92.45,92.53,20082.0,83.6593,83.8131,83.6593,83.7317,20082.0
2018-11-05 15:05:00,92.53,92.65,92.5,92.53,16029.0,83.7317,83.8403,83.7045,83.7317,16029.0
2018-11-05 15:10:00,92.53,92.68,92.52,92.64,18947.0,83.7317,83.8674,83.7226,83.8312,18947.0
2018-11-05 15:15:00,92.6,92.67,92.47,92.63,29248.0,83.795,83.8584,83.6774,83.8222,29248.0
2018-11-05 15:20:00,92.63,92.67,92.49,92.54,24057.0,83.8222,83.8584,83.6955,83.7407,24057.0
2018-11-05 15:25:00,92.52,92.57,92.37,92.51,29391.0,83.7226,83.7679,83.5869,83.7136,29391.0
2018-11-05 15:30:00,92.57,92.58,92.45,92.45,34662.0,83.7679,83.7769,83.6593,83.6593,34662.0
2018-11-05 15:35:00,92.46,92.61,92.43,92.56,38590.0,83.6683,83.8041,83.6412,83.7588,38590.0
2018-11-05 15:40:00,92.59,92.7,92.56,92.67,35748.0,83.786,83.8855,83.7588,83.8584,35748.0
2018-11-05 15:45:00,92.68,92.69,92.43,92.49,30932.0,83.8674,83.8764,83.6412,83.6955,30932.0
2018-11-05 15:50:00,92.47,92.49,92.25,92.37,64813.0,83.6774,83.6955,83.4783,83.5869,64813.0
2018-11-05 15:55:00,92.37,92.54,92.29,92.51,111384.0,83.5869,83.7407,83.5145,83.7136,111384.0
2018-11-06 09:30:00,92.84,93.29,92.15,92.67,26120.0,84.0122,84.4194,83.3878,83.8584,26120.0
2018-11-06 09:35:00,92.71,93.31,92.4,93.31,28942.0,83.8945,84.4375,83.614,84.4375,28942.0
2018-11-06 09:40:00,93.16,93.66,93.16,93.41,2775.0,84.3018,84.7542,84.3018,84.528,2775.0
2018-11-06 09:45:00,93.35,94.08,93.28,94.02,32758.0,84.4737,85.1343,84.4103,85.08,32758.0
2018-11-06 09:50:00,93.98,94.14,93.82,94.11,4550.0,85.0438,85.1886,84.899,85.1614,4550.0
2018-11-06 09:55:00,94.09,94.7,94.09,94.57,11571.0,85.1433,85.6953,85.1433,85.5777,11571.0
2018-11-06 10:00:00,94.51,94.51,94.2,94.27,11166.0,85.5234,85.5234,85.2429,85.3062,11166.0
2018-11-06 10:05:00,94.29,94.29,93.8,94.04,7285.0,85.3243,85.3243,84.8809,85.0981,7285.0
2018-11-06 10:10:00,94.01,94.21,93.97,94.14,10996.0,85.0709,85.2519,85.0347,85.1886,10996.0
2018-11-06 10:15:00,94.24,94.32,94.01,94.3,3700.0,85.2791,85.3515,85.0709,85.3334,3700.0
2018-11-06 10:20:00,94.29,94.45,94.09,94.28,10275.0,85.3243,85.4691,85.1433,85.3153,10275.0
2018-11-06 10:25:00,94.3,94.31,94.01,94.03,4113.0,85.3334,85.3424,85.0709,85.089,4113.0
2018-11-06 10:30:00,94.11,94.31,93.92,94.31,7230.0,85.1614,85.3424,84.9895,85.3424,7230.0
2018-11-06 10:35:00,94.31,94.53,94.12,94.24,6110.0,85.3424,85.5415,85.1705,85.2791,6110.0
2018-11-06 10:40:00,94.13,94.42,94.05,94.42,3806.0,85.1795,85.4419,85.1071,85.4419,3806.0
2018-11-06 10:45:00,94.55,94.58,94.3,94.37,8348.0,85.5596,85.5867,85.3334,85.3967,8348.0
2018-11-06 10:50:00,94.37,94.48,94.13,94.42,26908.0,85.3967,85.4962,85.1795,85.4419,26908.0
2018-11-06 10:55:00,94.45,94.6,94.37,94.45,16600.0,85.4691,85.6048,85.3967,85.4691,16600.0
2018-11-06 11:00:00,94.46,94.5,94.23,94.26,6468.0,85.4781,85.5143,85.27,85.2972,6468.0
2018-11-06 11:05:00,94.26,94.29,94.12,94.23,39405.0,85.2972,85.3243,85.1705,85.27,39405.0
2018-11-06 11:10:00,94.18,94.42,94.03,94.39,14442.0,85.2248,85.4419,85.089,85.4148,14442.0
2018-11-06 11:15:00,94.35,94.42,94.22,94.22,6749.0,85.3786,85.4419,85.261,85.261,6749.0
2018-11-06 11:20:00,94.19,94.19,94.01,94.17,7199.0,85.2338,85.2338,85.0709,85.2157,7199.0
2018-11-06 11:25:00,94.14,94.28,94.09,94.09,5203.0,85.1886,85.3153,85.1433,85.1433,5203.0
2018-11-06 11:30:00,94.09,94.09,93.6,93.66,7055.0,85.1433,85.1433,84.6999,84.7542,7055.0
2018-11-06 11:35:00,93.74,94.08,93.74,94.08,6647.0,84.8266,85.1343,84.8266,85.1343,6647.0
2018-11-06 11:40:00,94.08,94.13,93.93,93.98,3758.0,85.1343,85.1795,84.9985,85.0438,3758.0
2018-11-06 11:45:00,94.0,94.0,93.84,93.87,4600.0,85.0619,85.0619,84.9171,84.9442,4600.0
2018-11-06 11:50:00,93.88,94.11,93.83,94.11,22545.0,84.9533,85.1614,84.9081,85.1614,22545.0
2018-11-06 11:55:00,94.1,94.29,94.05,94.26,12419.0,85.1524,85.3243,85.1071,85.2972,12419.0
2018-11-06 12:00:00,94.27,94.38,94.24,94.38,3400.0,85.3062,85.4058,85.2791,85.4058,3400.0
2018-11-06 12:05:00,94.38,94.47,94.33,94.33,3400.0,85.4058,85.4872,85.3605,85.3605,3400.0
2018-11-06 12:10:00,94.36,94.39,94.27,94.36,1400.0,85.3877,85.4148,85.3062,85.3877,1400.0
2018-11-06 12:15:00,94.3,94.45,94.25,94.42,6036.0,85.3334,85.4691,85.2881,85.4419,6036.0
2018-11-06 12:20:00,94.51,94.51,94.27,94.41,2800.0,85.5234,85.5234,85.3062,85.4329,2800.0
2018-11-06 12:25:00,94.37,94.48,94.26,94.26,5800.0,85.3967,85.4962,85.2972,85.2972,5800.0
2018-11-06 12:30:00,94.33,94.56,94.33,94.55,3600.0,85.3605,85.5686,85.3605,85.5596,3600.0
2018-11-06 12:35:00,94.55,94.66,94.44,94.5,4337.0,85.5596,85.6591,85.46,85.5143,4337.0
2018-11-06 12:40:00,94.49,94.6,94.45,94.49,5274.0,85.5053,85.6048,85.4691,85.5053,5274.0
2018-11-06 12:45:00,94.45,94.57,94.37,94.45,6552.0,85.4691,85.5777,85.3967,85.4691,6552.0
2018-11-06 12:50:00,94.46,94.53,94.43,94.53,4844.0,85.4781,85.5415,85.451,85.5415,4844.0
2018-11-06 12:55:00,94.54,94.54,94.4,94.52,5600.0,85.5505,85.5505,85.4239,85.5324,5600.0
2018-11-06 13:00:00,94.5,94.67,94.5,94.62,6100.0,85.5143,85.6682,85.5143,85.6229,6100.0
2018-11-06 13:05:00,94.64,94.77,94.6,94.7,6600.0,85.641,85.7587,85.6048,85.6953,6600.0
2018-11-06 13:10:00,94.71,94.78,94.66,94.78,6403.0,85.7044,85.7677,85.6591,85.7677,6403.0
2018-11-06 13:15:00,94.79,94.94,94.79,94.94,5176.0,85.7768,85.9125,85.7768,85.9125,5176.0
2018-11-06 13:20:00,94.91,95.07,94.84,95.01,14734.0,85.8854,86.0301,85.822,85.9758,14734.0
2018-11-06 13:25:00,94.98,95.06,94.93,95.0,5783.0,85.9487,86.0211,85.9035,85.9668,5783.0
2018-11-06 13:30:00,94.97,95.06,94.88,94.95,11355.0,85.9397,86.0211,85.8582,85.9216,11355.0
2018-11-06 13:35:00,94.94,95.07,94.92,95.05,11365.0,85.9125,86.0301,85.8944,86.012,11365.0
2018-11-06 13:40:00,95.01,95.05,94.94,94.94,7150.0,85.9758,86.012,85.9125,85.9125,7150.0
2018-11-06 13:45:00,94.94,95.05,94.94,95.01,7810.0,85.9125,86.012,85.9125,85.9758,7810.0
2018-11-06 13:50:00,95.02,95.04,94.9,94.97,10100.0,85.9849,86.003,85.8763,85.9397,10100.0
2018-11-06 13:55:00,94.97,95.04,94.94,95.03,13015.0,85.9397,86.003,85.9125,85.9939,13015.0
2018-11-06 14:00:00,94.98,95.03,94.93,95.01,14705.0,85.9487,85.9939,85.9035,85.9758,14705.0
2018-11-06 14:05:00,94.96,95.03,94.94,95.0,11486.0,85.9306,85.9939,85.9125,85.9668,11486.0
2018-11-06 14:10:00,94.98,95.1,94.96,95.07,8244.0,85.9487,86.0573,85.9306,86.0301,8244.0
2018-11-06 14:15:00,95.06,95.07,94.94,95.05,14262.0,86.0211,86.0301,85.9125,86.012,14262.0
2018-11-06 14:20:00,95.05,95.05,94.93,95.0,14735.0,86.012,86.012,85.9035,85.9668,14735.0
2018-11-06 14:25:00,94.96,94.98,94.71,94.87,90715.0,85.9306,85.9487,85.7044,85.8492,90715.0
2018-11-06 14:30:00,94.84,94.97,94.69,94.7,71575.0,85.822,85.9397,85.6863,85.6953,71575.0
2018-11-06 14:35:00,94.73,94.74,94.51,94.56,11100.0,85.7225,85.7315,85.5234,85.5686,11100.0
2018-11-06 14:40:00,94.54,94.66,94.51,94.66,13817.0,85.5505,85.6591,85.5234,85.6591,13817.0
2018-11-06 14:45:00,94.66,95.07,94.66,95.03,16887.0,85.6591,86.0301,85.6591,85.9939,16887.0
2018-11-06 14:50:00,95.04,95.06,94.87,94.98,18719.0,86.003,86.0211,85.8492,85.9487,18719.0
2018-11-06 14:55:00,94.98,95.09,94.92,95.02,15258.0,85.9487,86.0482,85.8944,85.9849,15258.0
2018-11-06 15:00:00,95.02,95.16,94.9,95.1,13393.0,85.9849,86.1116,85.8763,86.0573,13393.0
2018-11-06 15:05:00,95.1,95.11,94.92,94.93,40371.0,86.0573,86.0663,85.8944,85.9035,40371.0
2018-11-06 15:10:00,94.95,94.97,94.65,94.77,33637.0,85.9216,85.9397,85.6501,85.7587,33637.0
2018-11-06 15:15:00,94.77,94.85,94.74,94.8,21424.0,85.7587,85.8311,85.7315,85.7858,21424.0
2018-11-06 15:20:00,94.8,94.9,94.68,94.86,15598.0,85.7858,85.8763,85.6772,85.8401,15598.0
2018-11-06 15:25:00,94.86,94.86,94.74,94.76,7195.0,85.8401,85.8401,85.7315,85.7496,7195.0
2018-11-06 15:30:00,94.78,94.91,94.75,94.87,71761.0,85.7677,85.8854,85.7406,85.8492,71761.0
2018-11-06 15:35:00,94.87,94.97,94.84,94.89,33135.0,85.8492,85.9397,85.822,85.8673,33135.0
2018-11-06 15:40:00,94.89,94.97,94.88,94.97,15773.0,85.8673,85.9397,85.8582,85.9397,15773.0
2018-11-06 15:45:00,94.96,95.07,94.91,95.02,15859.0,85.9306,86.0301,85.8854,85.9849,15859.0
2018-11-06 15:50:00,95.02,95.17,94.99,95.14,40355.0,85.9849,86.1206,85.9578,86.0935,40355.0
2018-11-06 15:55:00,95.15,95.22,95.0,95.05,77852.0,86.1025,86.1659,85.9668,86.012,77852.0
2018-11-07 09:30:00,96.04,96.08,95.18,95.46,35854.0,86.9079,86.9441,86.1297,86.3831,35854.0
2018-11-07 09:35:00,95.48,95.86,95.2,95.65,11920.0,86.4012,86.745,86.1478,86.555,11920.0
2018-11-07 09:40:00,95.63,95.92,94.73,94.79,18124.0,86.5369,86.7993,85.7225,85.7768,18124.0
2018-11-07 09:45:00,94.8,94.95,94.16,94.76,20416.0,85.7858,85.9216,85.2067,85.7496,20416.0
2018-11-07 09:50:00,94.65,94.8,94.46,94.48,3671.0,85.6501,85.7858,85.4781,85.4962,3671.0
2018-11-07 09:55:00,94.49,94.49,94.11,94.45,6586.0,85.5053,85.5053,85.1614,85.4691,6586.0
2018-11-07 10:00:00,94.16,94.85,94.1,94.64,11999.0,85.2067,85.8311,85.1524,85.641,11999.0
2018-11-07 10:05:00,94.47,94.47,94.24,94.39,8602.0,85.4872,85.4872,85.2791,85.4148,8602.0
2018-11-07 10:10:00,94.32,94.39,93.98,94.37,11563.0,85.3515,85.4148,85.0438,85.3967,11563.0
2018-11-07 10:15:00,94.41,94.75,94.29,94.66,6695.0,85.4329,85.7406,85.3243,85.6591,6695.0
2018-11-07 10:20:00,94.43,94.63,94.34,94.6,9786.0,85.451,85.632,85.3696,85.6048,9786.0
2018-11-07 10:25:00,94.67,94.8,94.52,94.6,10300.0,85.6682,85.7858,85.5324,85.6048,10300.0
2018-11-07 10:30:00,94.79,95.1,94.78,95.1,9258.0,85.7768,86.0573,85.7677,86.0573,9258.0
2018-11-07 10:35:00,95.0,95.48,94.99,95.36,6931.0,85.9668,86.4012,85.9578,86.2926,6931.0
2018-11-07 10:40:00,95.42,95.55,95.19,95.23,8400.0,86.3469,86.4645,86.1387,86.1749,8400.0
2018-11-07 10:45:00,95.25,95.36,95.1,95.22,7300.0,86.193,86.2926,86.0573,86.1659,7300.0
2018-11-07 10:50:00,95.22,95.63,95.19,95.43,15501.0,86.1659,86.5369,86.1387,86.3559,15501.0
2018-11-07 10:55:00,95.47,95.6,95.36,95.57,5113.0,86.3921,86.5097,86.2926,86.4826,5113.0
2018-11-07 11:00:00,95.61,95.77,95.53,95.65,13925.0,86.5188,86.6636,86.4464,86.555,13925.0
2018-11-07 11:05:00,95.7,95.79,95.53,95.74,11457.0,86.6002,86.6817,86.4464,86.6364,11457.0
2018-11-07 11:10:00,95.79,95.82,95.59,95.76,7217.0,86.6817,86.7088,86.5007,86.6545,7217.0
2018-11-07 11:15:00,95.78,95.87,95.66,95.7,4933.0,86.6726,86.7541,86.564,86.6002,4933.0
2018-11-07 11:20:00,95.82,96.09,95.79,96.0,5797.0,86.7088,86.9532,86.6817,86.8717,5797.0
2018-11-07 11:25:00,95.99,96.16,95.93,96.06,9829.0,86.8627,87.0165,86.8084,86.926,9829.0
2018-11-07 11:30:00,96.06,96.07,95.9,95.91,14417.0,86.926,86.9351,86.7812,86.7903,14417.0
2018-11-07 11:35:00,95.91,95.91,95.54,95.54,5450.0,86.7903,86.7903,86.4555,86.4555,5450.0
2018-11-07 11:40:00,95.6,95.87,95.58,95.82,17400.0,86.5097,86.7541,86.4916,86.7088,17400.0
2018-11-07 11:45:00,95.83,95.83,95.64,95.73,29020.0,86.7179,86.7179,86.5459,86.6274,29020.0
2018-11-07 11:50:00,95.74,95.87,95.6,95.87,3800.0,86.6364,86.7541,86.5097,86.7541,3800.0
2018-11-07 11:55:00,95.93,96.13,95.86,96.09,5358.0,86.8084,86.9894,86.745,86.9532,5358.0
2018-11-07 12:00:00,96.12,96.17,96.02,96.17,41241.0,86.9803,87.0255,86.8898,87.0255,41241.0
2018-11-07 12:05:00,96.22,96.24,96.06,96.12,3760.0,87.0708,87.0889,86.926,86.9803,3760.0
2018-11-07 12:10:00,96.11,96.11,95.94,95.97,7660.0,86.9713,86.9713,86.8174,86.8446,7660.0
2018-11-07 12:15:00,95.97,96.0,95.92,95.98,5505.0,86.8446,86.8717,86.7993,86.8536,5505.0
2018-11-07 12:20:00,95.94,96.1,95.9,96.1,8455.0,86.8174,86.9622,86.7812,86.9622,8455.0
2018-11-07 12:25:00,96.11,96.15,96.07,96.08,3000.0,86.9713,87.0075,86.9351,86.9441,3000.0
2018-11-07 12:30:00,96.08,96.35,96.08,96.31,7312.0,86.9441,87.1884,86.9441,87.1522,7312.0
2018-11-07 12:35:00,96.3,96.3,96.03,96.05,5100.0,87.1432,87.1432,86.8989,86.917,5100.0
2018-11-07 12:40:00,96.03,96.17,96.03,96.15,9388.0,86.8989,87.0255,86.8989,87.0075,9388.0
2018-11-07 12:45:00,96.15,96.34,96.14,96.33,19700.0,87.0075,87.1794,86.9984,87.1703,19700.0
2018-11-07 12:50:00,96.34,96.51,96.27,96.27,48202.0,87.1794,87.3332,87.116,87.116,48202.0
2018-11-07 12:55:00,96.27,96.37,95.95,95.95,110809.0,87.116,87.2065,86.8265,86.8265,110809.0
2018-11-07 13:00:00,95.95,96.12,95.91,96.0,16412.0,86.8265,86.9803,86.7903,86.8717,16412.0
2018-11-07 13:05:00,96.0,96.11,95.99,96.11,60011.0,86.8717,86.9713,86.8627,86.9713,60011.0
2018-11-07 13:10:00,96.1,96.41,96.04,96.4,116992.0,86.9622,87.2427,86.9079,87.2337,116992.0
2018-11-07 13:15:00,96.42,96.42,96.19,96.22,6550.0,87.2518,87.2518,87.0436,87.0708,6550.0
2018-11-07 13:20:00,96.22,96.25,96.08,96.11,8756.0,87.0708,87.0979,86.9441,86.9713,8756.0
2018-11-07 13:25:00,96.04,96.17,96.04,96.08,7616.0,86.9079,87.0255,86.9079,86.9441,7616.0
2018-11-07 13:30:00,96.08,96.24,96.08,96.14,11074.0,86.9441,87.0889,86.9441,86.9984,11074.0
2018-11-07 13:35:00,96.16,96.16,96.06,96.11,5944.0,87.0165,87.0165,86.926,86.9713,5944.0
2018-11-07 13:40:00,96.11,96.39,96.09,96.29,149722.0,86.9713,87.2246,86.9532,87.1341,149722.0
2018-11-07 13:45:00,96.33,96.33,95.96,96.1,22322.0,87.1703,87.1703,86.8355,86.9622,22322.0
2018-11-07 13:50:00,96.13,96.17,96.0,96.17,9587.0,86.9894,87.0255,86.8717,87.0255,9587.0
2018-11-07 13:55:00,96.19,96.19,96.07,96.1,7732.0,87.0436,87.0436,86.9351,86.9622,7732.0
2018-11-07 14:00:00,96.13,96.27,96.04,96.24,8551.0,86.9894,87.116,86.9079,87.0889,8551.0
2018-11-07 14:05:00,96.24,96.27,96.14,96.24,8257.0,87.0889,87.116,86.9984,87.0889,8257.0
2018-11-07 14:10:00,96.3,96.34,96.16,96.18,4280.0,87.1432,87.1794,87.0165,87.0346,4280.0
2018-11-07 14:15:00,96.15,96.33,96.13,96.25,13630.0,87.0075,87.1703,86.9894,87.0979,13630.0
2018-11-07 14:20:00,96.27,96.55,96.27,96.52,11301.0,87.116,87.3694,87.116,87.3423,11301.0
2018-11-07 14:25:00,96.49,96.67,96.47,96.67,5379.0,87.3151,87.478,87.297,87.478,5379.0
2018-11-07 14:30:00,96.67,96.85,96.57,96.84,10403.0,87.478,87.6409,87.3875,87.6318,10403.0
2018-11-07 14:35:00,96.86,97.08,96.86,96.91,21344.0,87.6499,87.849,87.6499,87.6952,21344.0
2018-11-07 14:40:00,96.93,96.97,96.73,96.73,10962.0,87.7133,87.7495,87.5323,87.5323,10962.0
2018-11-07 14:45:00,96.73,96.94,96.67,96.94,28449.0,87.5323,87.7223,87.478,87.7223,28449.0
2018-11-07 14:50:00,96.94,97.02,96.88,96.91,32360.0,87.7223,87.7947,87.668,87.6952,32360.0
2018-11-07 14:55:00,96.92,96.93,96.71,96.79,25512.0,87.7042,87.7133,87.5142,87.5866,25512.0
2018-11-07 15:00:00,96.79,96.96,96.71,96.92,22865.0,87.5866,87.7404,87.5142,87.7042,22865.0
2018-11-07 15:05:00,96.95,97.13,96.9,97.0,20928.0,87.7314,87.8943,87.6861,87.7766,20928.0
2018-11-07 15:10:00,97.0,97.11,96.92,97.03,13315.0,87.7766,87.8762,87.7042,87.8038,13315.0
2018-11-07 15:15:00,97.01,97.01,96.86,96.98,21990.0,87.7857,87.7857,87.6499,87.7585,21990.0
2018-11-07 15:20:00,96.99,97.11,96.96,97.01,38821.0,87.7676,87.8762,87.7404,87.7857,38821.0
2018-11-07 15:25:00,97.01,97.13,96.94,96.99,21911.0,87.7857,87.8943,87.7223,87.7676,21911.0
2018-11-07 15:30:00,96.97,97.19,96.95,97.12,40505.0,87.7495,87.9486,87.7314,87.8852,40505.0
2018-11-07 15:35:00,97.13,97.15,96.98,97.08,38864.0,87.8943,87.9124,87.7585,87.849,38864.0
2018-11-07 15:40:00,97.05,97.05,96.45,96.49,35630.0,87.8219,87.8219,87.2789,87.3151,35630.0
2018-11-07 15:45:00,96.49,96.61,96.47,96.49,32263.0,87.3151,87.4237,87.297,87.3151,32263.0
2018-11-07 15:50:00,96.46,96.57,96.46,96.49,39858.0,87.288,87.3875,87.288,87.3151,39858.0
2018-11-07 15:55:00,96.5,96.56,96.39,96.51,121247.0,87.3242,87.3785,87.2246,87.3332,121247.0
2018-11-08 09:30:00,95.71,96.4,95.32,96.39,15248.0,86.6093,87.2337,86.2564,87.2246,15248.0
2018-11-08 09:35:00,96.08,96.48,95.49,95.94,12007.0,86.9441,87.3061,86.4102,86.8174,12007.0
2018-11-08 09:40:00,95.71,95.92,95.52,95.86,16752.0,86.6093,86.7993,86.4374,86.745,16752.0
2018-11-08 09:45:00,95.76,96.31,95.75,96.24,7818.0,86.6545,87.1522,86.6455,87.0889,7818.0
2018-11-08 09:50:00,96.24,96.42,96.04,96.32,4184.0,87.0889,87.2518,86.9079,87.1613,4184.0
2018-11-08 09:55:00,96.27,96.41,95.97,96.25,9850.0,87.116,87.2427,86.8446,87.0979,9850.0
2018-11-08 10:00:00,96.27,96.32,95.74,95.74,12821.0,87.116,87.1613,86.6364,86.6364,12821.0
2018-11-08 10:05:00,95.73,95.94,95.59,95.71,8623.0,86.6274,86.8174,86.5007,86.6093,8623.0
2018-11-08 10:10:00,95.71,95.98,95.68,95.85,7513.0,86.6093,86.8536,86.5821,86.736,7513.0
2018-11-08 10:15:00,95.85,95.94,95.41,95.44,4700.0,86.736,86.8174,86.3378,86.365,4700.0
2018-11-08 10:20:00,95.44,95.66,95.35,95.65,12286.0,86.365,86.564,86.2835,86.555,12286.0
2018-11-08 10:25:00,95.7,95.88,95.64,95.79,7340.0,86.6002,86.7631,86.5459,86.6817,7340.0
2018-11-08 10:30:00,95.77,95.95,95.69,95.9,5144.0,86.6636,86.8265,86.5912,86.7812,5144.0
2018-11-08 10:35:00,95.9,96.17,95.86,96.15,9342.0,86.7812,87.0255,86.745,87.0075,9342.0
2018-11-08 10:40:00,96.24,96.37,95.95,95.95,8709.0,87.0889,87.2065,86.8265,86.8265,8709.0
2018-11-08 10:45:00,95.88,96.02,95.79,95.99,6997.0,86.7631,86.8898,86.6817,86.8627,6997.0
2018-11-08 10:50:00,95.98,96.27,95.98,96.25,6369.0,86.8536,87.116,86.8536,87.0979,6369.0
2018-11-08 10:55:00,96.25,96.35,96.15,96.15,3718.0,87.0979,87.1884,87.0075,87.0075,3718.0
2018-11-08 11:00:00,96.16,96.16,95.97,96.02,6769.0,87.0165,87.0165,86.8446,86.8898,6769.0
2018-11-08 11:05:00,96.0,96.37,95.97,96.34,13047.0,86.8717,87.2065,86.8446,87.1794,13047.0
2018-11-08 11:10:00,96.28,96.3,96.0,96.0,12353.0,87.1251,87.1432,86.8717,86.8717,12353.0
2018-11-08 11:15:00,96.09,96.16,96.09,96.16,7387.0,86.9532,87.0165,86.9532,87.0165,7387.0
2018-11-08 11:20:00,96.15,96.3,96.07,96.18,15038.0,87.0075,87.1432,86.9351,87.0346,15038.0
2018-11-08 11:25:00,96.19,96.47,96.19,96.39,13100.0,87.0436,87.297,87.0436,87.2246,13100.0
2018-11-08 11:30:00,96.43,96.55,96.43,96.48,8782.0,87.2608,87.3694,87.2608,87.3061,8782.0
2018-11-08 11:35:00,96.48,96.66,96.47,96.66,6614.0,87.3061,87.469,87.297,87.469,6614.0
2018-11-08 11:40:00,96.58,96.72,96.41,96.42,3452.0,87.3966,87.5233,87.2427,87.2518,3452.0
2018-11-08 11:45:00,96.38,96.41,96.32,96.37,3942.0,87.2156,87.2427,87.1613,87.2065,3942.0
2018-11-08 11:50:00,96.35,96.35,96.16,96.24,10464.0,87.1884,87.1884,87.0165,87.0889,10464.0
2018-11-08 11:55:00,96.2,96.36,96.19,96.3,8328.0,87.0527,87.1975,87.0436,87.1432,8328.0
2018-11-08 12:00:00,96.31,96.49,96.28,96.46,10000.0,87.1522,87.3151,87.1251,87.288,10000.0
2018-11-08 12:05:00,96.44,96.55,96.42,96.45,2832.0,87.2699,87.3694,87.2518,87.2789,2832.0
2018-11-08 12:10:00,96.44,96.63,96.39,96.47,10806.0,87.2699,87.4418,87.2246,87.297,10806.0
2018-11-08 12:15:00,96.46,96.69,96.44,96.66,7704.0,87.288,87.4961,87.2699,87.469,7704.0
2018-11-08 12:20:00,96.66,96.84,96.6,96.82,15107.0,87.469,87.6318,87.4147,87.6137,15107.0
2018-11-08 12:25:00,96.84,96.87,96.76,96.78,3949.0,87.6318,87.659,87.5594,87.5775,3949.0
2018-11-08 12:30:00,96.78,96.97,96.66,96.96,16454.0,87.5775,87.7495,87.469,87.7404,16454.0
2018-11-08 12:35:00,97.0,97.09,96.95,96.95,5721.0,87.7766,87.8581,87.7314,87.7314,5721.0
2018-11-08 12:40:00,96.98,97.1,96.98,97.01,8453.0,87.7585,87.8671,87.7585,87.7857,8453.0
2018-11-08 12:45:00,97.0,97.15,97.0,97.02,8264.0,87.7766,87.9124,87.7766,87.7947,8264.0
2018-11-08 12:50:00,97.01,97.07,97.0,97.06,12263.0,87.7857,87.84,87.7766,87.8309,12263.0
2018-11-08 12:55:00,97.07,97.2,97.07,97.1,7652.0,87.84,87.9576,87.84,87.8671,7652.0
2018-11-08 13:00:00,97.09,97.15,97.03,97.03,8364.0,87.8581,87.9124,87.8038,87.8038,8364.0
2018-11-08 13:05:00,97.05,97.07,96.88,96.88,11280.0,87.8219,87.84,87.668,87.668,11280.0
2018-11-08 13:10:00,96.88,97.0,96.85,96.9,13237.0,87.668,87.7766,87.6409,87.6861,13237.0
2018-11-08 13:15:00,96.9,97.1,96.86,97.04,17947.0,87.6861,87.8671,87.6499,87.8128,17947.0
2018-11-08 13:20:00,97.04,97.11,96.93,97.05,11546.0,87.8128,87.8762,87.7133,87.8219,11546.0
2018-11-08 13:25:00,97.04,97.08,96.83,96.85,6830.0,87.8128,87.849,87.6228,87.6409,6830.0
2018-11-08 13:30:00,96.84,97.01,96.81,96.87,21473.0,87.6318,87.7857,87.6047,87.659,21473.0
2018-11-08 13:35:00,96.9,97.03,96.86,97.0,8232.0,87.6861,87.8038,87.6499,87.7766,8232.0
2018-11-08 13:40:00,96.97,97.08,96.9,96.95,9572.0,87.7495,87.849,87.6861,87.7314,9572.0
2018-11-08 13:45:00,96.99,97.08,96.91,97.07,16103.0,87.7676,87.849,87.6952,87.84,16103.0
2018-11-08 13:50:00,97.05,97.05,96.85,96.86,7840.0,87.8219,87.8219,87.6409,87.6499,7840.0
2018-11-08 13:55:00,96.85,96.9,96.81,96.86,11981.0,87.6409,87.6861,87.6047,87.6499,11981.0
2018-11-08 14:00:00,96.86,96.91,96.6,96.69,18510.0,87.6499,87.6952,87.4147,87.4961,18510.0
2018-11-08 14:05:00,96.72,97.01,96.72,96.88,9990.0,87.5233,87.7857,87.5233,87.668,9990.0
2018-11-08 14:10:00,96.93,97.05,96.87,97.03,12113.0,87.7133,87.8219,87.659,87.8038,12113.0
2018-11-08 14:15:00,97.04,97.07,96.76,96.77,8805.0,87.8128,87.84,87.5594,87.5685,8805.0
2018-11-08 14:20:00,96.81,96.81,96.65,96.71,10233.0,87.6047,87.6047,87.4599,87.5142,10233.0
2018-11-08 14:25:00,96.68,96.79,96.6,96.62,8762.0,87.4871,87.5866,87.4147,87.4328,8762.0
2018-11-08 14:30:00,96.58,96.78,96.51,96.71,24020.0,87.3966,87.5775,87.3332,87.5142,24020.0
2018-11-08 14:35:00,96.7,96.83,96.61,96.66,9221.0,87.5052,87.6228,87.4237,87.469,9221.0
2018-11-08 14:40:00,96.68,96.69,96.5,96.58,9759.0,87.4871,87.4961,87.3242,87.3966,9759.0
2018-11-08 14:45:00,96.6,96.87,96.52,96.83,17586.0,87.4147,87.659,87.3423,87.6228,17586.0
2018-11-08 14:50:00,96.8,96.93,96.76,96.84,20465.0,87.5956,87.7133,87.5594,87.6318,20465.0
2018-11-08 14:55:00,96.78,96.79,96.65,96.73,8655.0,87.5775,87.5866,87.4599,87.5323,8655.0
2018-11-08 15:00:00,96.7,96.75,96.62,96.67,18213.0,87.5052,87.5504,87.4328,87.478,18213.0
2018-11-08 15:05:00,96.67,96.87,96.65,96.87,21797.0,87.478,87.659,87.4599,87.659,21797.0
2018-11-08 15:10:00,96.84,97.04,96.81,96.98,50878.0,87.6318,87.8128,87.6047,87.7585,50878.0
2018-11-08 15:15:00,96.99,97.13,96.93,97.12,15260.0,87.7676,87.8943,87.7133,87.8852,15260.0
2018-11-08 15:20:00,97.14,97.16,97.03,97.14,12427.0,87.9033,87.9214,87.8038,87.9033,12427.0
2018-11-08 15:25:00,97.09,97.47,96.99,97.38,53376.0,87.8581,88.2019,87.7676,88.1205,53376.0
2018-11-08 15:30:00,97.37,97.37,96.95,96.99,19961.0,88.1114,88.1114,87.7314,87.7676,19961.0
2018-11-08 15:35:00,96.96,96.98,96.71,96.81,20252.0,87.7404,87.7585,87.5142,87.6047,20252.0
2018-11-08 15:40:00,96.8,96.86,96.7,96.83,15878.0,87.5956,87.6499,87.5052,87.6228,15878.0
2018-11-08 15:45:00,96.78,97.07,96.78,97.07,16640.0,87.5775,87.84,87.5775,87.84,16640.0
2018-11-08 15:50:00,97.07,97.18,96.99,97.09,31900.0,87.84,87.9395,87.7676,87.8581,31900.0
2018-11-08 15:55:00,97.1,97.12,96.96,97.04,71338.0,87.8671,87.8852,87.7404,87.8128,71338.0
2018-11-09 09:30:00,96.0,96.73,95.75,96.73,19649.0,86.8717,87.5323,86.6455,87.5323,19649.0
2018-11-09 09:35:00,96.63,96.63,95.91,96.06,9500.0,87.4418,87.4418,86.7903,86.926,9500.0
2018-11-09 09:40:00,95.94,95.94,94.88,95.21,11574.0,86.8174,86.8174,85.8582,86.1568,11574.0
2018-11-09 09:45:00,95.21,95.39,95.07,95.17,12348.0,86.1568,86.3197,86.0301,86.1206,12348.0
2018-11-09 09:50:00,95.2,95.28,95.0,95.0,16800.0,86.1478,86.2202,85.9668,85.9668,16800.0
2018-11-09 09:55:00,94.91,95.39,94.85,95.37,11530.0,85.8854,86.3197,85.8311,86.3016,11530.0
2018-11-09 10:00:00,95.37,95.38,94.88,94.99,6533.0,86.3016,86.3107,85.8582,85.9578,6533.0
2018-11-09 10:05:00,94.95,95.16,94.58,94.62,10459.0,85.9216,86.1116,85.5867,85.6229,10459.0
2018-11-09 10:10:00,94.64,94.76,94.41,94.59,8600.0,85.641,85.7496,85.4329,85.5958,8600.0
2018-11-09 10:15:00,94.57,94.79,94.56,94.62,11265.0,85.5777,85.7768,85.5686,85.6229,11265.0
2018-11-09 10:20:00,94.64,94.81,94.63,94.8,6832.0,85.641,85.7949,85.632,85.7858,6832.0
2018-11-09 10:25:00,94.84,95.0,94.83,94.87,16903.0,85.822,85.9668,85.813,85.8492,16903.0
2018-11-09 10:30:00,94.86,95.3,94.75,95.3,14000.0,85.8401,86.2383,85.7406,86.2383,14000.0
2018-11-09 10:35:00,95.3,95.55,95.27,95.55,15751.0,86.2383,86.4645,86.2111,86.4645,15751.0
2018-11-09 10:40:00,95.55,95.69,95.42,95.61,16414.0,86.4645,86.5912,86.3469,86.5188,16414.0
2018-11-09 10:45:00,95.69,96.01,95.65,96.01,36576.0,86.5912,86.8808,86.555,86.8808,36576.0
2018-11-09 10:50:00,96.0,96.0,95.62,95.71,37066.0,86.8717,86.8717,86.5278,86.6093,37066.0
2018-11-09 10:55:00,95.68,95.68,95.5,95.51,38609.0,86.5821,86.5821,86.4193,86.4283,38609.0
2018-11-09 11:00:00,95.59,95.94,95.58,95.71,23048.0,86.5007,86.8174,86.4916,86.6093,23048.0
2018-11-09 11:05:00,95.71,95.79,95.55,95.57,22916.0,86.6093,86.6817,86.4645,86.4826,22916.0
2018-11-09 11:10:00,95.54,95.73,95.39,95.42,20051.0,86.4555,86.6274,86.3197,86.3469,20051.0
2018-11-09 11:15:00,95.4,95.47,95.09,95.19,15695.0,86.3288,86.3921,86.0482,86.1387,15695.0
2018-11-09 11:20:00,95.31,95.5,95.22,95.5,10825.0,86.2473,86.4193,86.1659,86.4193,10825.0
2018-11-09 11:25:00,95.49,95.58,95.32,95.4,13503.0,86.4102,86.4916,86.2564,86.3288,13503.0
2018-11-09 11:30:00,95.34,95.59,95.3,95.41,13791.0,86.2745,86.5007,86.2383,86.3378,13791.0
2018-11-09 11:35:00,95.36,95.89,95.33,95.8,23151.0,86.2926,86.7722,86.2654,86.6907,23151.0
2018-11-09 11:40:00,95.8,95.83,95.53,95.67,10216.0,86.6907,86.7179,86.4464,86.5731,10216.0
2018-11-09 11:45:00,95.67,95.8,95.59,95.59,10948.0,86.5731,86.6907,86.5007,86.5007,10948.0
2018-11-09 11:50:00,95.59,95.62,95.38,95.44,6436.0,86.5007,86.5278,86.3107,86.365,6436.0
2018-11-09 11:55:00,95.46,95.46,94.99,95.09,12839.0,86.3831,86.3831,85.9578,86.0482,12839.0
2018-11-09 12:00:00,95.07,95.16,95.02,95.11,5702.0,86.0301,86.1116,85.9849,86.0663,5702.0
2018-11-09 12:05:00,95.11,95.21,95.05,95.21,4999.0,86.0663,86.1568,86.012,86.1568,4999.0
2018-11-09 12:10:00,95.2,95.28,94.97,94.97,3439.0,86.1478,86.2202,85.9397,85.9397,3439.0
2018-11-09 12:15:00,94.94,94.95,94.83,94.83,4663.0,85.9125,85.9216,85.813,85.813,4663.0
2018-11-09 12:20:00,94.81,94.9,94.74,94.84,4370.0,85.7949,85.8763,85.7315,85.822,4370.0
2018-11-09 12:25:00,94.79,94.95,94.77,94.82,4660.0,85.7768,85.9216,85.7587,85.8039,4660.0
2018-11-09 12:30:00,94.79,94.99,94.69,94.99,6740.0,85.7768,85.9578,85.6863,85.9578,6740.0
2018-11-09 12:35:00,94.94,95.1,94.92,95.09,3697.0,85.9125,86.0573,85.8944,86.0482,3697.0
2018-11-09 12:40:00,94.99,95.06,94.94,95.06,2600.0,85.9578,86.0211,85.9125,86.0211,2600.0
2018-11-09 12:45:00,95.02,95.16,95.01,95.16,3691.0,85.9849,86.1116,85.9758,86.1116,3691.0
2018-11-09 12:50:00,95.16,95.22,95.09,95.22,3295.0,86.1116,86.1659,86.0482,86.1659,3295.0
2018-11-09 12:55:00,95.18,95.56,95.17,95.5,10320.0,86.1297,86.4736,86.1206,86.4193,10320.0
2018-11-09 13:00:00,95.48,95.48,95.08,95.14,4415.0,86.4012,86.4012,86.0392,86.0935,4415.0
2018-11-09 13:05:00,95.16,95.32,95.16,95.32,4971.0,86.1116,86.2564,86.1116,86.2564,4971.0
2018-11-09 13:10:00,95.33,95.34,95.0,95.1,25116.0,86.2654,86.2745,85.9668,86.0573,25116.0
2018-11-09 13:15:00,95.12,95.15,95.06,95.1,5270.0,86.0754,86.1025,86.0211,86.0573,5270.0
2018-11-09 13:20:00,95.12,95.13,94.95,95.13,6611.0,86.0754,86.0844,85.9216,86.0844,6611.0
2018-11-09 13:25:00,95.14,95.21,95.01,95.21,9974.0,86.0935,86.1568,85.9758,86.1568,9974.0
2018-11-09 13:30:00,95.16,95.17,94.96,95.05,4837.0,86.1116,86.1206,85.9306,86.012,4837.0
2018-11-09 13:35:00,95.02,95.1,95.01,95.05,4950.0,85.9849,86.0573,85.9758,86.012,4950.0
2018-11-09 13:40:00,95.06,95.1,95.0,95.02,7206.0,86.0211,86.0573,85.9668,85.9849,7206.0
2018-11-09 13:45:00,95.0,95.02,94.97,94.99,6053.0,85.9668,85.9849,85.9397,85.9578,6053.0
2018-11-09 13:50:00,94.97,95.05,94.94,94.97,11215.0,85.9397,86.012,85.9125,85.9397,11215.0
2018-11-09 13:55:00,94.94,95.06,94.93,94.95,5275.0,85.9125,86.0211,85.9035,85.9216,5275.0
2018-11-09 14:00:00,94.94,95.16,94.93,95.13,7627.0,85.9125,86.1116,85.9035,86.0844,7627.0
2018-11-09 14:05:00,95.2,95.2,94.92,94.92,4326.0,86.1478,86.1478,85.8944,85.8944,4326.0
2018-11-09 14:10:00,94.93,94.93,94.84,94.88,5251.0,85.9035,85.9035,85.822,85.8582,5251.0
2018-11-09 14:15:00,94.84,94.89,94.74,94.74,13573.0,85.822,85.8673,85.7315,85.7315,13573.0
2018-11-09 14:20:00,94.74,94.78,94.6,94.67,6309.0,85.7315,85.7677,85.6048,85.6682,6309.0
2018-11-09 14:25:00,94.63,94.73,94.57,94.65,7451.0,85.632,85.7225,85.5777,85.6501,7451.0
2018-11-09 14:30:00,94.72,94.96,94.72,94.9,5874.0,85.7134,85.9306,85.7134,85.8763,5874.0
2018-11-09 14:35:00,94.9,94.97,94.79,94.97,8922.0,85.8763,85.9397,85.7768,85.9397,8922.0
2018-11-09 14:40:00,94.99,95.25,94.99,95.13,11601.0,85.9578,86.193,85.9578,86.0844,11601.0
2018-11-09 14:45:00,95.12,95.25,95.04,95.05,12814.0,86.0754,86.193,86.003,86.012,12814.0
2018-11-09 14:50:00,95.11,95.33,95.07,95.27,11214.0,86.0663,86.2654,86.0301,86.2111,11214.0
2018-11-09 14:55:00,95.3,95.4,95.21,95.23,11484.0,86.2383,86.3288,86.1568,86.1749,11484.0
2018-11-09 15:00:00,95.27,95.4,95.19,95.24,11253.0,86.2111,86.3288,86.1387,86.184,11253.0
2018-11-09 15:05:00,95.25,95.38,95.18,95.29,11214.0,86.193,86.3107,86.1297,86.2292,11214.0
2018-11-09 15:10:00,95.3,95.4,95.24,95.35,8774.0,86.2383,86.3288,86.184,86.2835,8774.0
2018-11-09 15:15:00,95.35,95.46,95.24,95.34,15332.0,86.2835,86.3831,86.184,86.2745,15332.0
2018-11-09 15:20:00,95.33,95.56,95.31,95.43,9521.0,86.2654,86.4736,86.2473,86.3559,9521.0
2018-11-09 15:25:00,95.43,95.47,95.28,95.36,10160.0,86.3559,86.3921,86.2202,86.2926,10160.0
2018-11-09 15:30:00,95.37,95.48,95.35,95.42,12536.0,86.3016,86.4012,86.2835,86.3469,12536.0
2018-11-09 15:35:00,95.41,95.99,95.39,95.9,50179.0,86.3378,86.8627,86.3197,86.7812,50179.0
2018-11-09 15:40:00,95.9,95.97,95.6,95.82,16942.0,86.7812,86.8446,86.5097,86.7088,16942.0
2018-11-09 15:45:00,95.86,95.86,95.47,95.5,15245.0,86.745,86.745,86.3921,86.4193,15245.0
2018-11-09 15:50:00,95.5,95.66,95.43,95.64,27777.0,86.4193,86.564,86.3559,86.5459,27777.0
2018-11-09 15:55:00,95.63,95.68,95.21,95.25,103690.0,86.5369,86.5821,86.1568,86.193,103690.0
2018-11-12 09:30:00,93.74,95.05,92.76,92.96,30996.0,84.8266,86.012,83.9398,84.1208,30996.0
2018-11-12 09:35:00,92.81,93.44,92.69,93.16,7296.0,83.985,84.5551,83.8764,84.3018,7296.0
2018-11-12 09:40:00,93.1,93.1,92.61,92.79,8354.0,84.2475,84.2475,83.8041,83.9669,8354.0
2018-11-12 09:45:00,92.76,92.97,92.51,92.61,4721.0,83.9398,84.1298,83.7136,83.8041,4721.0
2018-11-12 09:50:00,92.6,92.6,92.23,92.36,5451.0,83.795,83.795,83.4602,83.5778,5451.0
2018-11-12 09:55:00,92.32,92.7,92.32,92.6,4480.0,83.5416,83.8855,83.5416,83.795,4480.0
2018-11-12 10:00:00,92.59,92.59,92.09,92.5,21455.0,83.786,83.786,83.3335,83.7045,21455.0
2018-11-12 10:05:00,92.51,92.63,92.29,92.33,9740.0,83.7136,83.8222,83.5145,83.5507,9740.0
2018-11-12 10:10:00,92.31,92.55,92.03,92.08,14530.0,83.5326,83.7498,83.2792,83.3245,14530.0
2018-11-12 10:15:00,92.04,92.41,92.01,92.33,8666.0,83.2883,83.6231,83.2611,83.5507,8666.0
2018-11-12 10:20:00,92.3,92.71,92.22,92.67,5902.0,83.5235,83.8945,83.4511,83.8584,5902.0
2018-11-12 10:25:00,92.55,92.85,92.55,92.73,4858.0,83.7498,84.0212,83.7498,83.9126,4858.0
2018-11-12 10:30:00,92.67,92.68,92.27,92.37,5336.0,83.8584,83.8674,83.4964,83.5869,5336.0
2018-11-12 10:35:00,92.39,92.63,92.28,92.49,7280.0,83.605,83.8222,83.5054,83.6955,7280.0
2018-11-12 10:40:00,92.55,92.61,92.14,92.2,16456.0,83.7498,83.8041,83.3787,83.433,16456.0
2018-11-12 10:45:00,92.25,92.3,92.1,92.24,8699.0,83.4783,83.5235,83.3426,83.4692,8699.0
2018-11-12 10:50:00,92.24,92.34,92.13,92.32,6654.0,83.4692,83.5597,83.3697,83.5416,6654.0
2018-11-12 10:55:00,92.33,92.33,92.01,92.08,8998.0,83.5507,83.5507,83.2611,83.3245,8998.0
2018-11-12 11:00:00,92.01,92.12,91.81,92.08,19112.0,83.2611,83.3606,83.0801,83.3245,19112.0
2018-11-12 11:05:00,92.03,92.31,91.94,92.18,13845.0,83.2792,83.5326,83.1978,83.4149,13845.0
2018-11-12 11:10:00,92.14,92.14,91.92,91.93,6822.0,83.3787,83.3787,83.1797,83.1887,6822.0
2018-11-12 11:15:00,91.95,91.95,91.64,91.67,9638.0,83.2068,83.2068,82.9263,82.9534,9638.0
2018-11-12 11:20:00,91.7,92.02,91.64,92.02,7681.0,82.9806,83.2702,82.9263,83.2702,7681.0
2018-11-12 11:25:00,92.01,92.03,91.88,91.88,6450.0,83.2611,83.2792,83.1435,83.1435,6450.0
2018-11-12 11:30:00,91.82,91.99,91.73,91.84,5732.0,83.0892,83.243,83.0077,83.1073,5732.0
2018-11-12 11:35:00,91.93,92.28,91.93,92.11,9606.0,83.1887,83.5054,83.1887,83.3516,9606.0
2018-11-12 11:40:00,92.14,92.18,91.96,92.09,13644.0,83.3787,83.4149,83.2159,83.3335,13644.0
2018-11-12 11:45:00,91.97,92.23,91.97,92.14,4649.0,83.2249,83.4602,83.2249,83.3787,4649.0
2018-11-12 11:50:00,92.03,92.12,91.77,92.12,10045.0,83.2792,83.3606,83.0439,83.3606,10045.0
2018-11-12 11:55:00,92.05,92.25,92.05,92.17,5000.0,83.2973,83.4783,83.2973,83.4059,5000.0
2018-11-12 12:00:00,92.2,92.34,92.15,92.22,6722.0,83.433,83.5597,83.3878,83.4511,6722.0
2018-11-12 12:05:00,92.33,92.5,92.21,92.5,14153.0,83.5507,83.7045,83.4421,83.7045,14153.0
2018-11-12 12:10:00,92.29,92.29,92.16,92.16,5097.0,83.5145,83.5145,83.3968,83.3968,5097.0
2018-11-12 12:15:00,92.15,92.15,91.86,91.87,7400.0,83.3878,83.3878,83.1254,83.1344,7400.0
2018-11-12 12:20:00,91.85,92.12,91.85,92.05,4726.0,83.1163,83.3606,83.1163,83.2973,4726.0
2018-11-12 12:25:00,92.04,92.16,91.99,92.12,6540.0,83.2883,83.3968,83.243,83.3606,6540.0
2018-11-12 12:30:00,92.09,92.2,92.01,92.01,5952.0,83.3335,83.433,83.2611,83.2611,5952.0
2018-11-12 12:35:00,92.0,92.16,91.97,92.09,6296.0,83.2521,83.3968,83.2249,83.3335,6296.0
2018-11-12 12:40:00,92.02,92.33,91.98,92.28,4000.0,83.2702,83.5507,83.234,83.5054,4000.0
2018-11-12 12:45:00,92.2,92.29,92.15,92.24,4058.0,83.433,83.5145,83.3878,83.4692,4058.0
2018-11-12 12:50:00,92.29,92.37,92.19,92.19,2800.0,83.5145,83.5869,83.424,83.424,2800.0
2018-11-12 12:55:00,92.21,92.31,92.12,92.12,2100.0,83.4421,83.5326,83.3606,83.3606,2100.0
2018-11-12 13:00:00,92.12,92.17,92.07,92.14,1400.0,83.3606,83.4059,83.3154,83.3787,1400.0
2018-11-12 13:05:00,92.13,92.13,91.94,92.07,3000.0,83.3697,83.3697,83.1978,83.3154,3000.0
2018-11-12 13:10:00,92.06,92.09,91.88,91.89,3010.0,83.3064,83.3335,83.1435,83.1525,3010.0
2018-11-12 13:15:00,91.94,92.01,91.82,91.85,3600.0,83.1978,83.2611,83.0892,83.1163,3600.0
2018-11-12 13:20:00,91.89,91.94,91.83,91.9,3225.0,83.1525,83.1978,83.0982,83.1616,3225.0
2018-11-12 13:25:00,91.91,92.09,91.89,91.94,3625.0,83.1706,83.3335,83.1525,83.1978,3625.0
2018-11-12 13:30:00,91.91,91.99,91.86,91.97,2700.0,83.1706,83.243,83.1254,83.2249,2700.0
2018-11-12 13:35:00,92.02,92.02,91.88,91.97,3900.0,83.2702,83.2702,83.1435,83.2249,3900.0
2018-11-12 13:40:00,91.92,91.96,91.82,91.85,5507.0,83.1797,83.2159,83.0892,83.1163,5507.0
2018-11-12 13:45:00,91.81,91.93,91.72,91.91,6829.0,83.0801,83.1887,82.9987,83.1706,6829.0
2018-11-12 13:50:00,91.92,92.22,91.92,92.12,17208.0,83.1797,83.4511,83.1797,83.3606,17208.0
2018-11-12 13:55:00,92.16,92.36,92.09,92.09,2988.0,83.3968,83.5778,83.3335,83.3335,2988.0
2018-11-12 14:00:00,92.14,92.25,92.05,92.25,8668.0,83.3787,83.4783,83.2973,83.4783,8668.0
2018-11-12 14:05:00,92.34,92.35,92.17,92.29,4100.0,83.5597,83.5688,83.4059,83.5145,4100.0
2018-11-12 14:10:00,92.22,92.44,92.22,92.36,4812.0,83.4511,83.6502,83.4511,83.5778,4812.0
2018-11-12 14:15:00,92.36,92.75,92.36,92.66,9013.0,83.5778,83.9307,83.5778,83.8493,9013.0
2018-11-12 14:20:00,92.62,92.73,92.56,92.72,7100.0,83.8131,83.9126,83.7588,83.9036,7100.0
2018-11-12 14:25:00,92.67,93.1,92.59,92.97,44436.0,83.8584,84.2475,83.786,84.1298,44436.0
2018-11-12 14:30:00,93.01,93.27,93.01,93.07,19182.0,84.166,84.4013,84.166,84.2203,19182.0
2018-11-12 14:35:00,93.08,93.19,92.71,92.92,6850.0,84.2294,84.3289,83.8945,84.0846,6850.0
2018-11-12 14:40:00,92.9,93.1,92.87,93.09,5841.0,84.0665,84.2475,84.0393,84.2384,5841.0
2018-11-12 14:45:00,93.12,93.28,93.12,93.19,5600.0,84.2656,84.4103,84.2656,84.3289,5600.0
2018-11-12 14:50:00,93.19,93.2,92.9,92.98,223600.0,84.3289,84.338,84.0665,84.1389,223600.0
2018-11-12 14:55:00,92.9,92.97,92.49,92.52,7645.0,84.0665,84.1298,83.6955,83.7226,7645.0
2018-11-12 15:00:00,92.44,92.55,92.27,92.39,10671.0,83.6502,83.7498,83.4964,83.605,10671.0
2018-11-12 15:05:00,92.34,92.44,92.28,92.36,9218.0,83.5597,83.6502,83.5054,83.5778,9218.0
2018-11-12 15:10:00,92.35,92.57,92.22,92.55,34793.0,83.5688,83.7679,83.4511,83.7498,34793.0
2018-11-12 15:15:00,92.55,92.67,92.44,92.67,15611.0,83.7498,83.8584,83.6502,83.8584,15611.0
2018-11-12 15:20:00,92.65,92.94,92.65,92.88,14767.0,83.8403,84.1027,83.8403,84.0484,14767.0
2018-11-12 15:25:00,92.89,92.94,92.78,92.86,12543.0,84.0574,84.1027,83.9579,84.0303,12543.0
2018-11-12 15:30:00,92.86,92.86,92.54,92.55,18793.0,84.0303,84.0303,83.7407,83.7498,18793.0
2018-11-12 15:35:00,92.55,92.8,92.53,92.73,20457.0,83.7498,83.976,83.7317,83.9126,20457.0
2018-11-12 15:40:00,92.73,92.9,92.62,92.86,20289.0,83.9126,84.0665,83.8131,84.0303,20289.0
2018-11-12 15:45:00,92.84,92.96,92.64,92.65,24937.0,84.0122,84.1208,83.8312,83.8403,24937.0
2018-11-12 15:50:00,92.64,92.65,92.11,92.16,34453.0,83.8312,83.8403,83.3516,83.3968,34453.0
2018-11-12 15:55:00,92.17,92.4,92.15,92.29,115599.0,83.4059,83.614,83.3878,83.5145,115599.0
2018-11-13 09:30:00,92.73,94.45,92.73,93.72,24157.0,83.9126,85.4691,83.9126,84.8085,24157.0
2018-11-13 09:35:00,93.82,93.96,93.53,93.96,8873.0,84.899,85.0257,84.6366,85.0257,8873.0
2018-11-13 09:40:00,93.96,94.03,93.27,93.71,21405.0,85.0257,85.089,84.4013,84.7995,21405.0
2018-11-13 09:45:00,93.72,94.14,93.6,93.7,20557.0,84.8085,85.1886,84.6999,84.7904,20557.0
2018-11-13 09:50:00,93.82,94.03,93.66,94.01,4702.0,84.899,85.089,84.7542,85.0709,4702.0
2018-11-13 09:55:00,93.98,93.98,93.64,93.88,5021.0,85.0438,85.0438,84.7361,84.9533,5021.0
2018-11-13 10:00:00,93.78,93.95,93.54,93.94,5695.0,84.8628,85.0166,84.6456,85.0076,5695.0
2018-11-13 10:05:00,93.94,94.01,93.5,93.94,22175.0,85.0076,85.0709,84.6094,85.0076,22175.0
2018-11-13 10:10:00,93.89,93.98,93.52,93.84,14071.0,84.9623,85.0438,84.6275,84.9171,14071.0
2018-11-13 10:15:00,93.84,94.02,93.65,93.95,30102.0,84.9171,85.08,84.7452,85.0166,30102.0
2018-11-13 10:20:00,93.94,93.94,93.54,93.62,14901.0,85.0076,85.0076,84.6456,84.718,14901.0
2018-11-13 10:25:00,93.62,93.84,93.52,93.54,12353.0,84.718,84.9171,84.6275,84.6456,12353.0
2018-11-13 10:30:00,93.54,93.63,93.14,93.63,11792.0,84.6456,84.7271,84.2837,84.7271,11792.0
2018-11-13 10:35:00,93.62,93.82,93.46,93.66,6210.0,84.718,84.899,84.5732,84.7542,6210.0
2018-11-13 10:40:00,93.58,93.99,93.44,93.79,13656.0,84.6818,85.0528,84.5551,84.8719,13656.0
2018-11-13 10:45:00,93.77,94.01,93.64,93.64,33109.0,84.8538,85.0709,84.7361,84.7361,33109.0
2018-11-13 10:50:00,93.63,93.97,93.6,93.9,15101.0,84.7271,85.0347,84.6999,84.9714,15101.0
2018-11-13 10:55:00,93.9,94.23,93.79,93.95,108606.0,84.9714,85.27,84.8719,85.0166,108606.0
2018-11-13 11:00:00,94.02,94.72,94.0,94.69,41822.0,85.08,85.7134,85.0619,85.6863,41822.0
2018-11-13 11:05:00,94.64,94.84,94.58,94.82,16972.0,85.641,85.822,85.5867,85.8039,16972.0
2018-11-13 11:10:00,94.81,95.18,94.77,95.13,20456.0,85.7949,86.1297,85.7587,86.0844,20456.0
2018-11-13 11:15:00,95.19,95.44,94.99,95.32,19764.0,86.1387,86.365,85.9578,86.2564,19764.0
2018-11-13 11:20:00,95.35,95.37,95.09,95.09,46443.0,86.2835,86.3016,86.0482,86.0482,46443.0
2018-11-13 11:25:00,95.11,95.39,95.08,95.31,16535.0,86.0663,86.3197,86.0392,86.2473,16535.0
2018-11-13 11:30:00,95.31,95.39,95.06,95.07,47231.0,86.2473,86.3197,86.0211,86.0301,47231.0
2018-11-13 11:35:00,95.07,95.09,94.68,94.8,38699.0,86.0301,86.0482,85.6772,85.7858,38699.0
2018-11-13 11:40:00,94.8,94.89,94.56,94.89,17254.0,85.7858,85.8673,85.5686,85.8673,17254.0
2018-11-13 11:45:00,94.83,95.0,94.77,94.91,6452.0,85.813,85.9668,85.7587,85.8854,6452.0
2018-11-13 11:50:00,94.93,95.11,94.87,94.89,6075.0,85.9035,86.0663,85.8492,85.8673,6075.0
2018-11-13 11:55:00,94.93,94.99,94.73,94.82,8699.0,85.9035,85.9578,85.7225,85.8039,8699.0
2018-11-13 12:00:00,94.81,94.96,94.81,94.88,7710.0,85.7949,85.9306,85.7949,85.8582,7710.0
2018-11-13 12:05:00,94.88,94.89,94.59,94.72,7524.0,85.8582,85.8673,85.5958,85.7134,7524.0
2018-11-13 12:10:00,94.66,94.78,94.38,94.63,50670.0,85.6591,85.7677,85.4058,85.632,50670.0
2018-11-13 12:15:00,94.62,94.9,94.57,94.82,9551.0,85.6229,85.8763,85.5777,85.8039,9551.0
2018-11-13 12:20:00,94.81,94.9,94.78,94.82,2300.0,85.7949,85.8763,85.7677,85.8039,2300.0
2018-11-13 12:25:00,94.87,94.97,94.75,94.77,3595.0,85.8492,85.9397,85.7406,85.7587,3595.0
2018-11-13 12:30:00,94.73,94.75,94.59,94.65,5000.0,85.7225,85.7406,85.5958,85.6501,5000.0
2018-11-13 12:35:00,94.59,94.59,94.33,94.37,14752.0,85.5958,85.5958,85.3605,85.3967,14752.0
2018-11-13 12:40:00,94.33,94.33,94.08,94.31,14089.0,85.3605,85.3605,85.1343,85.3424,14089.0
2018-11-13 12:45:00,94.19,94.4,94.19,94.26,10960.0,85.2338,85.4239,85.2338,85.2972,10960.0
2018-11-13 12:50:00,94.27,94.47,94.13,94.35,13133.0,85.3062,85.4872,85.1795,85.3786,13133.0
2018-11-13 12:55:00,94.31,94.38,94.15,94.24,10357.0,85.3424,85.4058,85.1976,85.2791,10357.0
2018-11-13 13:00:00,94.31,94.45,94.31,94.41,3600.0,85.3424,85.4691,85.3424,85.4329,3600.0
2018-11-13 13:05:00,94.3,94.46,94.24,94.24,6452.0,85.3334,85.4781,85.2791,85.2791,6452.0
2018-11-13 13:10:00,94.31,94.35,94.05,94.09,8004.0,85.3424,85.3786,85.1071,85.1433,8004.0
2018-11-13 13:15:00,94.09,94.17,94.03,94.17,6108.0,85.1433,85.2157,85.089,85.2157,6108.0
2018-11-13 13:20:00,94.16,94.28,94.16,94.21,4967.0,85.2067,85.3153,85.2067,85.2519,4967.0
2018-11-13 13:25:00,94.21,94.23,94.05,94.23,5970.0,85.2519,85.27,85.1071,85.27,5970.0
2018-11-13 13:30:00,94.18,94.33,94.08,94.31,5600.0,85.2248,85.3605,85.1343,85.3424,5600.0
2018-11-13 13:35:00,94.32,94.64,94.29,94.59,51515.0,85.3515,85.641,85.3243,85.5958,51515.0
2018-11-13 13:40:00,94.59,94.64,94.49,94.54,8000.0,85.5958,85.641,85.5053,85.5505,8000.0
2018-11-13 13:45:00,94.54,94.64,94.25,94.34,6227.0,85.5505,85.641,85.2881,85.3696,6227.0
2018-11-13 13:50:00,94.34,94.43,94.22,94.24,6079.0,85.3696,85.451,85.261,85.2791,6079.0
2018-11-13 13:55:00,94.24,94.28,94.12,94.15,12648.0,85.2791,85.3153,85.1705,85.1976,12648.0
2018-11-13 14:00:00,94.17,94.24,94.05,94.12,9663.0,85.2157,85.2791,85.1071,85.1705,9663.0
2018-11-13 14:05:00,94.11,94.18,93.94,94.05,9929.0,85.1614,85.2248,85.0076,85.1071,9929.0
2018-11-13 14:10:00,94.04,94.14,93.81,93.82,38550.0,85.0981,85.1886,84.89,84.899,38550.0
2018-11-13 14:15:00,93.79,93.9,93.7,93.75,9116.0,84.8719,84.9714,84.7904,84.8357,9116.0
2018-11-13 14:20:00,93.76,93.76,93.47,93.7,8713.0,84.8447,84.8447,84.5823,84.7904,8713.0
2018-11-13 14:25:00,93.72,93.86,93.54,93.86,172089.0,84.8085,84.9352,84.6456,84.9352,172089.0
2018-11-13 14:30:00,93.78,93.91,93.68,93.91,25803.0,84.8628,84.9804,84.7723,84.9804,25803.0
2018-11-13 14:35:00,93.95,94.09,93.82,93.86,10169.0,85.0166,85.1433,84.899,84.9352,10169.0
2018-11-13 14:40:00,93.84,94.0,93.21,93.21,22238.0,84.9171,85.0619,84.347,84.347,22238.0
2018-11-13 14:45:00,93.21,93.65,93.17,93.43,20947.0,84.347,84.7452,84.3108,84.5461,20947.0
2018-11-13 14:50:00,93.43,93.64,93.39,93.53,9244.0,84.5461,84.7361,84.5099,84.6366,9244.0
2018-11-13 14:55:00,93.56,93.65,93.44,93.5,9783.0,84.6637,84.7452,84.5551,84.6094,9783.0
2018-11-13 15:00:00,93.5,93.83,93.39,93.68,12072.0,84.6094,84.9081,84.5099,84.7723,12072.0
2018-11-13 15:05:00,93.69,93.7,93.28,93.39,17654.0,84.7814,84.7904,84.4103,84.5099,17654.0
2018-11-13 15:10:00,93.48,93.51,93.29,93.38,14757.0,84.5913,84.6185,84.4194,84.5008,14757.0
2018-11-13 15:15:00,93.38,93.47,93.11,93.3,12738.0,84.5008,84.5823,84.2565,84.4284,12738.0
2018-11-13 15:20:00,93.3,93.4,93.21,93.32,27071.0,84.4284,84.5189,84.347,84.4465,27071.0
2018-11-13 15:25:00,93.32,93.46,93.3,93.3,14708.0,84.4465,84.5732,84.4284,84.4284,14708.0
2018-11-13 15:30:00,93.31,93.42,92.97,93.03,24179.0,84.4375,84.537,84.1298,84.1841,24179.0
2018-11-13 15:35:00,93.03,93.33,93.0,93.19,21773.0,84.1841,84.4556,84.157,84.3289,21773.0
2018-11-13 15:40:00,93.2,93.24,93.07,93.16,25256.0,84.338,84.3742,84.2203,84.3018,25256.0
2018-11-13 15:45:00,93.15,93.42,93.09,93.39,29628.0,84.2927,84.537,84.2384,84.5099,29628.0
2018-11-13 15:50:00,93.41,93.47,93.38,93.45,48109.0,84.528,84.5823,84.5008,84.5642,48109.0
2018-11-13 15:55:00,93.43,93.5,93.26,93.43,87591.0,84.5461,84.6094,84.3922,84.5461,87591.0
2018-11-14 09:30:00,94.22,94.38,93.4,93.58,28626.0,85.261,85.4058,84.5189,84.6818,28626.0
2018-11-14 09:35:00,93.45,94.27,93.45,93.94,35987.0,84.5642,85.3062,84.5642,85.0076,35987.0
2018-11-14 09:40:00,93.88,94.58,93.57,94.58,9000.0,84.9533,85.5867,84.6728,85.5867,9000.0
2018-11-14 09:45:00,94.41,95.05,94.41,95.04,10715.0,85.4329,86.012,85.4329,86.003,10715.0
2018-11-14 09:50:00,95.09,95.15,94.4,94.55,6281.0,86.0482,86.1025,85.4239,85.5596,6281.0
2018-11-14 09:55:00,94.48,95.02,94.48,94.94,5341.0,85.4962,85.9849,85.4962,85.9125,5341.0
2018-11-14 10:00:00,94.97,95.08,94.68,95.08,7022.0,85.9397,86.0392,85.6772,86.0392,7022.0
2018-11-14 10:05:00,95.09,95.14,94.63,94.63,6175.0,86.0482,86.0935,85.632,85.632,6175.0
2018-11-14 10:10:00,94.65,94.82,94.49,94.82,5120.0,85.6501,85.8039,85.5053,85.8039,5120.0
2018-11-14 10:15:00,94.7,94.82,94.46,94.65,25551.0,85.6953,85.8039,85.4781,85.6501,25551.0
2018-11-14 10:20:00,94.64,94.8,94.54,94.7,34200.0,85.641,85.7858,85.5505,85.6953,34200.0
2018-11-14 10:25:00,94.69,94.77,94.48,94.75,8973.0,85.6863,85.7587,85.4962,85.7406,8973.0
2018-11-14 10:30:00,94.75,94.85,94.59,94.74,11034.0,85.7406,85.8311,85.5958,85.7315,11034.0
2018-11-14 10:35:00,94.72,94.81,94.56,94.63,7535.0,85.7134,85.7949,85.5686,85.632,7535.0
2018-11-14 10:40:00,94.6,94.6,94.31,94.55,7656.0,85.6048,85.6048,85.3424,85.5596,7656.0
2018-11-14 10:45:00,94.54,94.67,94.4,94.4,11615.0,85.5505,85.6682,85.4239,85.4239,11615.0
2018-11-14 10:50:00,94.48,94.54,93.94,93.98,8612.0,85.4962,85.5505,85.0076,85.0438,8612.0
2018-11-14 10:55:00,93.98,94.25,93.95,94.22,6980.0,85.0438,85.2881,85.0166,85.261,6980.0
2018-11-14 11:00:00,94.22,94.27,94.03,94.27,13200.0,85.261,85.3062,85.089,85.3062,13200.0
2018-11-14 11:05:00,94.26,94.37,94.2,94.26,11028.0,85.2972,85.3967,85.2429,85.2972,11028.0
2018-11-14 11:10:00,94.26,94.46,94.17,94.41,12082.0,85.2972,85.4781,85.2157,85.4329,12082.0
2018-11-14 11:15:00,94.44,94.7,94.44,94.63,15100.0,85.46,85.6953,85.46,85.632,15100.0
2018-11-14 11:20:00,94.62,94.83,94.48,94.63,7833.0,85.6229,85.813,85.4962,85.632,7833.0
2018-11-14 11:25:00,94.7,94.78,94.48,94.63,16534.0,85.6953,85.7677,85.4962,85.632,16534.0
2018-11-14 11:30:00,94.59,94.71,94.17,94.25,14845.0,85.5958,85.7044,85.2157,85.2881,14845.0
2018-11-14 11:35:00,94.22,94.33,94.11,94.11,10007.0,85.261,85.3605,85.1614,85.1614,10007.0
2018-11-14 11:40:00,94.11,94.12,93.95,94.0,6658.0,85.1614,85.1705,85.0166,85.0619,6658.0
2018-11-14 11:45:00,94.03,94.05,93.91,93.97,7376.0,85.089,85.1071,84.9804,85.0347,7376.0
2018-11-14 11:50:00,93.98,94.18,93.9,94.12,17277.0,85.0438,85.2248,84.9714,85.1705,17277.0
2018-11-14 11:55:00,94.05,94.31,94.0,94.31,8686.0,85.1071,85.3424,85.0619,85.3424,8686.0
2018-11-14 12:00:00,94.34,94.47,94.3,94.34,15523.0,85.3696,85.4872,85.3334,85.3696,15523.0
2018-11-14 12:05:00,94.34,94.44,94.12,94.12,7196.0,85.3696,85.46,85.1705,85.1705,7196.0
2018-11-14 12:10:00,94.09,94.13,93.82,93.86,5568.0,85.1433,85.1795,84.899,84.9352,5568.0
2018-11-14 12:15:00,93.86,93.99,93.75,93.96,13180.0,84.9352,85.0528,84.8357,85.0257,13180.0
2018-11-14 12:20:00,93.95,94.17,93.89,93.94,5509.0,85.0166,85.2157,84.9623,85.0076,5509.0
2018-11-14 12:25:00,93.92,94.0,93.77,93.81,7102.0,84.9895,85.0619,84.8538,84.89,7102.0
2018-11-14 12:30:00,93.79,93.88,93.38,93.5,15906.0,84.8719,84.9533,84.5008,84.6094,15906.0
2018-11-14 12:35:00,93.45,93.5,93.25,93.45,25278.0,84.5642,84.6094,84.3832,84.5642,25278.0
2018-11-14 12:40:00,93.44,93.51,93.32,93.38,30843.0,84.5551,84.6185,84.4465,84.5008,30843.0
2018-11-14 12:45:00,93.36,93.46,93.21,93.35,16229.0,84.4827,84.5732,84.347,84.4737,16229.0
2018-11-14 12:50:00,93.34,93.44,93.15,93.18,18264.0,84.4646,84.5551,84.2927,84.3199,18264.0
2018-11-14 12:55:00,93.15,93.34,93.0,93.12,19858.0,84.2927,84.4646,84.157,84.2656,19858.0
2018-11-14 13:00:00,93.15,93.46,93.08,93.45,13302.0,84.2927,84.5732,84.2294,84.5642,13302.0
2018-11-14 13:05:00,93.42,93.5,93.31,93.38,10137.0,84.537,84.6094,84.4375,84.5008,10137.0
2018-11-14 13:10:00,93.44,93.51,93.1,93.49,16960.0,84.5551,84.6185,84.2475,84.6004,16960.0
2018-11-14 13:15:00,93.52,93.54,93.37,93.48,14965.0,84.6275,84.6456,84.4918,84.5913,14965.0
2018-11-14 13:20:00,93.45,93.52,93.15,93.19,16130.0,84.5642,84.6275,84.2927,84.3289,16130.0
2018-11-14 13:25:00,93.14,93.21,93.03,93.12,20598.0,84.2837,84.347,84.1841,84.2656,20598.0
2018-11-14 13:30:00,93.11,93.2,92.93,93.0,28282.0,84.2565,84.338,84.0936,84.157,28282.0
2018-11-14 13:35:00,93.02,93.06,92.88,92.96,17745.0,84.1751,84.2113,84.0484,84.1208,17745.0
2018-11-14 13:40:00,92.91,92.96,92.66,92.67,27254.0,84.0755,84.1208,83.8493,83.8584,27254.0
2018-11-14 13:45:00,92.71,92.75,92.45,92.47,25585.0,83.8945,83.9307,83.6593,83.6774,25585.0
2018-11-14 13:50:00,92.4,92.59,92.4,92.56,8402.0,83.614,83.786,83.614,83.7588,8402.0
2018-11-14 13:55:00,92.57,92.65,92.45,92.59,6244.0,83.7679,83.8403,83.6593,83.786,6244.0
2018-11-14 14:00:00,92.48,92.52,92.12,92.16,7650.0,83.6864,83.7226,83.3606,83.3968,7650.0
2018-11-14 14:05:00,92.16,92.41,92.12,92.36,6425.0,83.3968,83.6231,83.3606,83.5778,6425.0
2018-11-14 14:10:00,92.36,92.49,92.29,92.48,7407.0,83.5778,83.6955,83.5145,83.6864,7407.0
2018-11-14 14:15:00,92.55,92.81,92.45,92.45,28379.0,83.7498,83.985,83.6593,83.6593,28379.0
2018-11-14 14:20:00,92.48,92.6,92.32,92.42,34989.0,83.6864,83.795,83.5416,83.6321,34989.0
2018-11-14 14:25:00,92.4,92.47,92.27,92.33,10809.0,83.614,83.6774,83.4964,83.5507,10809.0
2018-11-14 14:30:00,92.3,92.48,92.18,92.41,11622.0,83.5235,83.6864,83.4149,83.6231,11622.0
2018-11-14 14:35:00,92.41,92.55,92.31,92.33,9985.0,83.6231,83.7498,83.5326,83.5507,9985.0
2018-11-14 14:40:00,92.37,92.39,92.11,92.27,11385.0,83.5869,83.605,83.3516,83.4964,11385.0
2018-11-14 14:45:00,92.23,92.51,92.13,92.41,13997.0,83.4602,83.7136,83.3697,83.6231,13997.0
2018-11-14 14:50:00,92.4,92.73,92.32,92.73,13420.0,83.614,83.9126,83.5416,83.9126,13420.0
2018-11-14 14:55:00,92.74,92.91,92.74,92.81,9364.0,83.9217,84.0755,83.9217,83.985,9364.0
2018-11-14 15:00:00,92.81,92.86,92.61,92.7,17864.0,83.985,84.0303,83.8041,83.8855,17864.0
2018-11-14 15:05:00,92.7,93.07,92.69,92.9,18050.0,83.8855,84.2203,83.8764,84.0665,18050.0
2018-11-14 15:10:00,92.9,92.98,92.79,92.89,14639.0,84.0665,84.1389,83.9669,84.0574,14639.0
2018-11-14 15:15:00,92.91,93.12,92.85,93.09,17995.0,84.0755,84.2656,84.0212,84.2384,17995.0
2018-11-14 15:20:00,93.06,93.06,92.94,93.01,23646.0,84.2113,84.2113,84.1027,84.166,23646.0
2018-11-14 15:25:00,93.02,93.02,92.86,93.0,20888.0,84.1751,84.1751,84.0303,84.157,20888.0
2018-11-14 15:30:00,92.99,93.09,92.8,92.92,58493.0,84.1479,84.2384,83.976,84.0846,58493.0
2018-11-14 15:35:00,92.92,93.2,92.92,93.17,14256.0,84.0846,84.338,84.0846,84.3108,14256.0
2018-11-14 15:40:00,93.16,93.2,93.05,93.11,18754.0,84.3018,84.338,84.2022,84.2565,18754.0
2018-11-14 15:45:00,93.11,93.29,93.01,93.02,18403.0,84.2565,84.4194,84.166,84.1751,18403.0
2018-11-14 15:50:00,93.03,93.04,92.55,92.64,28782.0,84.1841,84.1932,83.7498,83.8312,28782.0
2018-11-14 15:55:00,92.61,92.61,92.28,92.32,126917.0,83.8041,83.8041,83.5054,83.5416,126917.0
2018-11-15 09:30:00,91.27,91.65,90.76,91.1,20175.0,83.2474,83.594,82.7822,83.0923,20175.0
2018-11-15 09:35:00,91.5,91.97,91.5,91.71,4265.0,83.4572,83.8858,83.4572,83.6487,4265.0
2018-11-15 09:40:00,91.8,92.25,91.67,92.22,21476.0,83.7308,84.1412,83.6122,84.1139,21476.0
2018-11-15 09:45:00,92.08,92.72,92.05,92.61,11142.0,83.9862,84.5699,83.9588,84.4696,11142.0
2018-11-15 09:50:00,92.62,92.68,92.11,92.41,7565.0,84.4787,84.5334,84.0135,84.2872,7565.0
2018-11-15 09:55:00,92.35,92.51,92.2,92.38,5345.0,84.2324,84.3784,84.0956,84.2598,5345.0
2018-11-15 10:00:00,92.3,92.77,92.29,92.61,5700.0,84.1868,84.6155,84.1777,84.4696,5700.0
2018-11-15 10:05:00,92.59,92.74,92.33,92.39,7364.0,84.4513,84.5882,84.2142,84.2689,7364.0
2018-11-15 10:10:00,92.36,92.71,92.36,92.64,3492.0,84.2416,84.5608,84.2416,84.497,3492.0
2018-11-15 10:15:00,92.64,92.82,92.64,92.82,3250.0,84.497,84.6611,84.497,84.6611,3250.0
2018-11-15 10:20:00,92.77,92.9,92.69,92.7,2400.0,84.6155,84.7341,84.5426,84.5517,2400.0
2018-11-15 10:25:00,92.6,92.79,92.57,92.57,6620.0,84.4605,84.6338,84.4331,84.4331,6620.0
2018-11-15 10:30:00,92.56,92.56,92.1,92.18,7194.0,84.424,84.424,84.0044,84.0774,7194.0
2018-11-15 10:35:00,92.15,92.27,92.05,92.12,48673.0,84.05,84.1595,83.9588,84.0227,48673.0
2018-11-15 10:40:00,92.2,92.36,92.13,92.13,13506.0,84.0956,84.2416,84.0318,84.0318,13506.0
2018-11-15 10:45:00,92.11,92.5,92.11,92.5,5050.0,84.0135,84.3693,84.0135,84.3693,5050.0
2018-11-15 10:50:00,92.6,92.7,92.46,92.68,4700.0,84.4605,84.5517,84.3328,84.5334,4700.0
2018-11-15 10:55:00,92.77,92.78,92.37,92.38,3800.0,84.6155,84.6246,84.2507,84.2598,3800.0
2018-11-15 11:00:00,92.4,92.83,92.26,92.63,10921.0,84.278,84.6703,84.1504,84.4878,10921.0
2018-11-15 11:05:00,92.66,92.94,92.66,92.82,8760.0,84.5152,84.7706,84.5152,84.6611,8760.0
2018-11-15 11:10:00,92.83,92.98,92.79,92.91,3400.0,84.6703,84.8071,84.6338,84.7432,3400.0
2018-11-15 11:15:00,92.99,93.02,92.79,92.8,4000.0,84.8162,84.8436,84.6338,84.6429,4000.0
2018-11-15 11:20:00,92.98,93.12,92.85,93.08,17903.0,84.8071,84.9348,84.6885,84.8983,17903.0
2018-11-15 11:25:00,93.09,93.12,92.95,93.08,5700.0,84.9074,84.9348,84.7797,84.8983,5700.0
2018-11-15 11:30:00,93.14,93.37,93.02,93.37,8879.0,84.953,85.1628,84.8436,85.1628,8879.0
2018-11-15 11:35:00,93.42,93.62,93.34,93.47,9902.0,85.2084,85.3908,85.1354,85.254,9902.0
2018-11-15 11:40:00,93.44,93.76,93.35,93.47,10260.0,85.2266,85.5185,85.1445,85.254,10260.0
2018-11-15 11:45:00,93.57,93.76,93.52,93.7,7686.0,85.3452,85.5185,85.2996,85.4638,7686.0
2018-11-15 11:50:00,93.7,93.79,93.55,93.57,40560.0,85.4638,85.5459,85.327,85.3452,40560.0
2018-11-15 11:55:00,93.56,93.6,93.46,93.6,27968.0,85.3361,85.3726,85.2449,85.3726,27968.0
2018-11-15 12:00:00,93.6,93.87,93.44,93.86,16197.0,85.3726,85.6188,85.2266,85.6097,16197.0
2018-11-15 12:05:00,93.83,93.85,93.39,93.39,23386.0,85.5824,85.6006,85.181,85.181,23386.0
2018-11-15 12:10:00,93.4,93.5,93.31,93.4,15209.0,85.1901,85.2814,85.1081,85.1901,15209.0
2018-11-15 12:15:00,93.4,93.56,93.33,93.52,16057.0,85.1901,85.3361,85.1263,85.2996,16057.0
2018-11-15 12:20:00,93.51,93.7,93.5,93.59,6815.0,85.2905,85.4638,85.2814,85.3634,6815.0
2018-11-15 12:25:00,93.71,93.84,93.48,93.78,8290.0,85.4729,85.5915,85.2631,85.5367,8290.0
2018-11-15 12:30:00,93.78,93.79,93.64,93.7,6284.0,85.5367,85.5459,85.4091,85.4638,6284.0
2018-11-15 12:35:00,93.79,93.88,93.62,93.88,9723.0,85.5459,85.628,85.3908,85.628,9723.0
2018-11-15 12:40:00,93.88,93.96,93.82,93.83,4400.0,85.628,85.7009,85.5732,85.5824,4400.0
2018-11-15 12:45:00,93.76,93.87,93.76,93.87,6010.0,85.5185,85.6188,85.5185,85.6188,6010.0
2018-11-15 12:50:00,93.87,93.87,93.5,93.51,5424.0,85.6188,85.6188,85.2814,85.2905,5424.0
2018-11-15 12:55:00,93.53,93.53,93.29,93.37,8711.0,85.3087,85.3087,85.0898,85.1628,8711.0
2018-11-15 13:00:00,93.41,93.47,93.15,93.19,5211.0,85.1993,85.254,84.9621,84.9986,5211.0
2018-11-15 13:05:00,93.23,93.24,93.0,93.14,6624.0,85.0351,85.0442,84.8253,84.953,6624.0
2018-11-15 13:10:00,93.04,93.2,92.99,93.15,11289.0,84.8618,85.0077,84.8162,84.9621,11289.0
2018-11-15 13:15:00,93.17,93.45,93.03,93.43,25557.0,84.9804,85.2358,84.8527,85.2175,25557.0
2018-11-15 13:20:00,93.44,93.97,93.44,93.88,12680.0,85.2266,85.71,85.2266,85.628,12680.0
2018-11-15 13:25:00,93.87,94.17,93.86,94.14,12806.0,85.6188,85.8925,85.6097,85.8651,12806.0
2018-11-15 13:30:00,94.2,94.37,94.12,94.33,13300.0,85.9198,86.0749,85.8469,86.0384,13300.0
2018-11-15 13:35:00,94.31,94.5,94.25,94.35,17700.0,86.0202,86.1935,85.9654,86.0566,17700.0
2018-11-15 13:40:00,94.32,94.6,94.26,94.58,19649.0,86.0293,86.2847,85.9746,86.2664,19649.0
2018-11-15 13:45:00,94.55,94.62,94.23,94.25,94499.0,86.2391,86.3029,85.9472,85.9654,94499.0
2018-11-15 13:50:00,94.31,94.6,94.25,94.49,11478.0,86.0202,86.2847,85.9654,86.1843,11478.0
2018-11-15 13:55:00,94.45,94.68,94.42,94.67,10200.0,86.1479,86.3576,86.1205,86.3485,10200.0
2018-11-15 14:00:00,94.65,94.73,94.42,94.47,11670.0,86.3303,86.4032,86.1205,86.1661,11670.0
2018-11-15 14:05:00,94.47,94.59,94.46,94.57,7527.0,86.1661,86.2755,86.157,86.2573,7527.0
2018-11-15 14:10:00,94.54,94.54,94.32,94.46,9960.0,86.2299,86.2299,86.0293,86.157,9960.0
2018-11-15 14:15:00,94.47,94.5,94.24,94.25,11146.0,86.1661,86.1935,85.9563,85.9654,11146.0
2018-11-15 14:20:00,94.22,94.46,94.18,94.42,9941.0,85.9381,86.157,85.9016,86.1205,9941.0
2018-11-15 14:25:00,94.46,94.9,94.43,94.88,14017.0,86.157,86.5583,86.1296,86.5401,14017.0
2018-11-15 14:30:00,94.93,94.99,94.86,94.92,14046.0,86.5857,86.6404,86.5218,86.5765,14046.0
2018-11-15 14:35:00,94.93,94.98,94.56,94.63,106980.0,86.5857,86.6313,86.2482,86.312,106980.0
2018-11-15 14:40:00,94.63,94.77,94.59,94.77,11234.0,86.312,86.4397,86.2755,86.4397,11234.0
2018-11-15 14:45:00,94.75,95.05,94.75,94.96,12024.0,86.4215,86.6951,86.4215,86.613,12024.0
2018-11-15 14:50:00,94.98,94.98,94.79,94.9,11444.0,86.6313,86.6313,86.458,86.5583,11444.0
2018-11-15 14:55:00,94.9,94.97,94.75,94.85,13001.0,86.5583,86.6221,86.4215,86.5127,13001.0
2018-11-15 15:00:00,94.84,94.89,94.21,94.29,21189.0,86.5036,86.5492,85.929,86.0019,21189.0
2018-11-15 15:05:00,94.37,94.6,94.37,94.54,16505.0,86.0749,86.2847,86.0749,86.2299,16505.0
2018-11-15 15:10:00,94.53,94.77,94.41,94.72,23777.0,86.2208,86.4397,86.1114,86.3941,23777.0
2018-11-15 15:15:00,94.72,94.72,94.24,94.24,11303.0,86.3941,86.3941,85.9563,85.9563,11303.0
2018-11-15 15:20:00,94.24,94.3,94.02,94.3,25120.0,85.9563,86.011,85.7557,86.011,25120.0
2018-11-15 15:25:00,94.29,94.39,94.02,94.02,28525.0,86.0019,86.0931,85.7557,85.7557,28525.0
2018-11-15 15:30:00,94.02,94.21,94.01,94.12,38785.0,85.7557,85.929,85.7465,85.8469,38785.0
2018-11-15 15:35:00,94.12,94.39,94.07,94.36,23370.0,85.8469,86.0931,85.8013,86.0658,23370.0
2018-11-15 15:40:00,94.39,94.42,94.14,94.34,11355.0,86.0931,86.1205,85.8651,86.0475,11355.0
2018-11-15 15:45:00,94.36,94.49,94.31,94.43,14528.0,86.0658,86.1843,86.0202,86.1296,14528.0
2018-11-15 15:50:00,94.42,94.77,94.41,94.71,27705.0,86.1205,86.4397,86.1114,86.385,27705.0
2018-11-15 15:55:00,94.71,94.71,94.16,94.44,163470.0,86.385,86.385,85.8833,86.1387,163470.0
2018-11-16 09:30:00,92.59,94.73,91.83,94.01,96241.0,84.4513,86.4032,83.7582,85.7465,96241.0
2018-11-16 09:35:00,94.01,94.02,93.2,93.55,20488.0,85.7465,85.7557,85.0077,85.327,20488.0
2018-11-16 09:40:00,93.33,93.99,93.3,93.6,16398.0,85.1263,85.7283,85.0989,85.3726,16398.0
2018-11-16 09:45:00,93.83,94.49,93.82,94.34,19853.0,85.5824,86.1843,85.5732,86.0475,19853.0
2018-11-16 09:50:00,94.21,94.65,94.21,94.6,10959.0,85.929,86.3303,85.929,86.2847,10959.0
2018-11-16 09:55:00,94.58,94.67,94.4,94.47,17831.0,86.2664,86.3485,86.1022,86.1661,17831.0
2018-11-16 10:00:00,94.38,94.76,94.19,94.74,17970.0,86.084,86.4306,85.9107,86.4124,17970.0
2018-11-16 10:05:00,94.72,94.76,93.82,93.96,23038.0,86.3941,86.4306,85.5732,85.7009,23038.0
2018-11-16 10:10:00,94.02,94.24,93.85,94.21,14557.0,85.7557,85.9563,85.6006,85.929,14557.0
2018-11-16 10:15:00,94.26,94.51,94.12,94.27,18501.0,85.9746,86.2026,85.8469,85.9837,18501.0
2018-11-16 10:20:00,94.34,94.75,94.26,94.33,22900.0,86.0475,86.4215,85.9746,86.0384,22900.0
2018-11-16 10:25:00,94.37,94.86,94.34,94.62,13065.0,86.0749,86.5218,86.0475,86.3029,13065.0
2018-11-16 10:30:00,94.67,95.01,94.62,94.86,12462.0,86.3485,86.6586,86.3029,86.5218,12462.0
2018-11-16 10:35:00,94.83,95.09,94.72,94.88,6345.0,86.4945,86.7316,86.3941,86.5401,6345.0
2018-11-16 10:40:00,94.88,95.28,94.8,95.23,11931.0,86.5401,86.9049,86.4671,86.8593,11931.0
2018-11-16 10:45:00,95.26,95.39,95.06,95.39,14413.0,86.8867,87.0052,86.7042,87.0052,14413.0
2018-11-16 10:50:00,95.29,95.29,94.97,95.25,9224.0,86.914,86.914,86.6221,86.8775,9224.0
2018-11-16 10:55:00,95.32,95.34,94.95,95.04,11695.0,86.9414,86.9596,86.6039,86.686,11695.0
2018-11-16 11:00:00,95.04,95.2,94.98,95.02,11713.0,86.686,86.8319,86.6313,86.6678,11713.0
2018-11-16 11:05:00,95.03,95.35,95.03,95.13,6700.0,86.6769,86.9687,86.6769,86.7681,6700.0
2018-11-16 11:10:00,95.13,95.2,94.92,94.94,52673.0,86.7681,86.8319,86.5765,86.5948,52673.0
2018-11-16 11:15:00,94.94,95.22,94.94,95.03,5853.0,86.5948,86.8502,86.5948,86.6769,5853.0
2018-11-16 11:20:00,95.0,95.23,94.86,95.17,13393.0,86.6495,86.8593,86.5218,86.8046,13393.0
2018-11-16 11:25:00,95.19,95.35,95.12,95.24,15652.0,86.8228,86.9687,86.759,86.8684,15652.0
2018-11-16 11:30:00,95.23,95.28,94.89,95.12,10200.0,86.8593,86.9049,86.5492,86.759,10200.0
2018-11-16 11:35:00,95.14,95.57,95.12,95.51,18212.0,86.7772,87.1694,86.759,87.1147,18212.0
2018-11-16 11:40:00,95.51,95.56,95.18,95.3,22117.0,87.1147,87.1603,86.8137,86.9231,22117.0
2018-11-16 11:45:00,95.34,95.61,95.28,95.57,33204.0,86.9596,87.2059,86.9049,87.1694,33204.0
2018-11-16 11:50:00,95.59,95.62,95.35,95.61,12561.0,87.1876,87.215,86.9687,87.2059,12561.0
2018-11-16 11:55:00,95.6,95.65,95.24,95.24,13295.0,87.1968,87.2424,86.8684,86.8684,13295.0
2018-11-16 12:00:00,95.31,95.35,94.97,95.04,12299.0,86.9323,86.9687,86.6221,86.686,12299.0
2018-11-16 12:05:00,95.08,95.67,95.08,95.67,20511.0,86.7225,87.2606,86.7225,87.2606,20511.0
2018-11-16 12:10:00,95.68,95.77,95.61,95.63,7709.0,87.2697,87.3518,87.2059,87.2241,7709.0
2018-11-16 12:15:00,95.59,95.68,95.39,95.39,18776.0,87.1876,87.2697,87.0052,87.0052,18776.0
2018-11-16 12:20:00,95.35,95.4,95.19,95.35,8794.0,86.9687,87.0143,86.8228,86.9687,8794.0
2018-11-16 12:25:00,95.34,95.81,95.31,95.68,16577.0,86.9596,87.3883,86.9323,87.2697,16577.0
2018-11-16 12:30:00,95.66,96.2,95.65,96.19,11928.0,87.2515,87.744,87.2424,87.7349,11928.0
2018-11-16 12:35:00,96.19,96.68,96.16,96.63,38085.0,87.7349,88.1818,87.7075,88.1362,38085.0
2018-11-16 12:40:00,96.71,96.91,96.65,96.82,23926.0,88.2092,88.3916,88.1545,88.3095,23926.0
2018-11-16 12:45:00,96.89,97.13,96.71,96.74,24604.0,88.3734,88.5923,88.2092,88.2366,24604.0
2018-11-16 12:50:00,96.76,97.01,96.51,96.92,18647.0,88.2548,88.4828,88.0268,88.4007,18647.0
2018-11-16 12:55:00,96.84,97.06,96.8,96.96,30522.0,88.3278,88.5284,88.2913,88.4372,30522.0
2018-11-16 13:00:00,96.96,97.08,96.5,96.52,66642.0,88.4372,88.5467,88.0177,88.0359,66642.0
2018-11-16 13:05:00,96.44,96.49,96.16,96.43,18422.0,87.9629,88.0085,87.7075,87.9538,18422.0
2018-11-16 13:10:00,96.45,96.66,96.35,96.6,15025.0,87.9721,88.1636,87.8808,88.1089,15025.0
2018-11-16 13:15:00,96.6,96.94,96.59,96.89,15817.0,88.1089,88.419,88.0997,88.3734,15817.0
2018-11-16 13:20:00,96.84,96.87,96.47,96.73,45056.0,88.3278,88.3551,87.9903,88.2274,45056.0
2018-11-16 13:25:00,96.69,96.77,96.54,96.7,60082.0,88.191,88.2639,88.0541,88.2001,60082.0
2018-11-16 13:30:00,96.71,96.72,96.14,96.14,59070.0,88.2092,88.2183,87.6893,87.6893,59070.0
2018-11-16 13:35:00,96.04,96.08,95.9,95.96,11100.0,87.5981,87.6346,87.4704,87.5251,11100.0
2018-11-16 13:40:00,95.96,95.97,95.61,95.68,6727.0,87.5251,87.5342,87.2059,87.2697,6727.0
2018-11-16 13:45:00,95.68,95.73,95.5,95.69,15218.0,87.2697,87.3153,87.1056,87.2789,15218.0
2018-11-16 13:50:00,95.68,95.82,95.68,95.75,11334.0,87.2697,87.3974,87.2697,87.3336,11334.0
2018-11-16 13:55:00,95.79,95.95,95.79,95.92,5964.0,87.3701,87.516,87.3701,87.4886,5964.0
2018-11-16 14:00:00,95.98,96.27,95.92,96.04,15485.0,87.5434,87.8079,87.4886,87.5981,15485.0
2018-11-16 14:05:00,96.0,96.15,95.95,96.15,16741.0,87.5616,87.6984,87.516,87.6984,16741.0
2018-11-16 14:10:00,96.15,96.26,96.04,96.06,18139.0,87.6984,87.7988,87.5981,87.6163,18139.0
2018-11-16 14:15:00,96.03,96.11,95.81,96.01,156914.0,87.589,87.6619,87.3883,87.5707,156914.0
2018-11-16 14:20:00,96.01,96.02,95.67,95.67,16573.0,87.5707,87.5799,87.2606,87.2606,16573.0
2018-11-16 14:25:00,95.64,96.1,95.62,96.02,8584.0,87.2333,87.6528,87.215,87.5799,8584.0
2018-11-16 14:30:00,96.05,96.51,96.05,96.5,15294.0,87.6072,88.0268,87.6072,88.0177,15294.0
2018-11-16 14:35:00,96.42,96.74,96.41,96.54,31581.0,87.9447,88.2366,87.9356,88.0541,31581.0
2018-11-16 14:40:00,96.52,96.77,96.41,96.76,28323.0,88.0359,88.2639,87.9356,88.2548,28323.0
2018-11-16 14:45:00,96.76,97.12,96.76,97.12,23720.0,88.2548,88.5832,88.2548,88.5832,23720.0
2018-11-16 14:50:00,97.08,97.28,96.98,97.25,45071.0,88.5467,88.7291,88.4555,88.7017,45071.0
2018-11-16 14:55:00,97.27,97.31,97.0,97.0,28899.0,88.72,88.7565,88.4737,88.4737,28899.0
2018-11-16 15:00:00,97.08,97.43,97.03,97.38,42211.0,88.5467,88.8659,88.5011,88.8203,42211.0
2018-11-16 15:05:00,97.38,97.46,97.32,97.43,28393.0,88.8203,88.8933,88.7656,88.8659,28393.0
2018-11-16 15:10:00,97.45,97.58,97.42,97.51,255158.0,88.8842,89.0027,88.8568,88.9389,255158.0
2018-11-16 15:15:00,97.51,97.68,97.45,97.57,18874.0,88.9389,89.0939,88.8842,88.9936,18874.0
2018-11-16 15:20:00,97.57,97.62,97.23,97.26,23939.0,88.9936,89.0392,88.6835,88.7109,23939.0
2018-11-16 15:25:00,97.26,97.35,97.18,97.19,18514.0,88.7109,88.7929,88.6379,88.647,18514.0
2018-11-16 15:30:00,97.19,97.3,97.19,97.25,29937.0,88.647,88.7473,88.647,88.7017,29937.0
2018-11-16 15:35:00,97.26,97.5,97.26,97.37,46369.0,88.7109,88.9298,88.7109,88.8112,46369.0
2018-11-16 15:40:00,97.39,97.4,97.06,97.17,25916.0,88.8294,88.8385,88.5284,88.6288,25916.0
2018-11-16 15:45:00,97.18,97.28,97.14,97.17,49022.0,88.6379,88.7291,88.6014,88.6288,49022.0
2018-11-16 15:50:00,97.16,97.19,96.99,97.13,58095.0,88.6196,88.647,88.4646,88.5923,58095.0
2018-11-16 15:55:00,97.12,97.12,96.8,96.9,181183.0,88.5832,88.5832,88.2913,88.3825,181183.0
2018-11-19 09:30:00,96.11,96.91,96.02,96.62,28191.0,87.6619,88.3916,87.5799,88.1271,28191.0
2018-11-19 09:35:00,96.16,96.6,95.52,96.31,13262.0,87.7075,88.1089,87.1238,87.8444,13262.0
2018-11-19 09:40:00,96.18,96.35,95.43,95.44,28053.0,87.7258,87.8808,87.0417,87.0508,28053.0
2018-11-19 09:45:00,95.42,96.26,95.41,96.0,33203.0,87.0326,87.7988,87.0235,87.5616,33203.0
2018-11-19 09:50:00,96.0,96.03,95.65,95.91,8481.0,87.5616,87.589,87.2424,87.4795,8481.0
2018-11-19 09:55:00,95.88,96.6,95.77,96.45,27530.0,87.4522,88.1089,87.3518,87.9721,27530.0
2018-11-19 10:00:00,96.44,96.44,95.72,95.72,9558.0,87.9629,87.9629,87.3062,87.3062,9558.0
2018-11-19 10:05:00,95.77,95.78,94.93,94.93,17764.0,87.3518,87.3609,86.5857,86.5857,17764.0
2018-11-19 10:10:00,94.98,95.62,94.92,95.52,26783.0,86.6313,87.215,86.5765,87.1238,26783.0
2018-11-19 10:15:00,95.54,95.78,95.46,95.57,11715.0,87.142,87.3609,87.0691,87.1694,11715.0
2018-11-19 10:20:00,95.6,95.66,95.07,95.17,17397.0,87.1968,87.2515,86.7134,86.8046,17397.0
2018-11-19 10:25:00,95.17,95.39,95.01,95.06,21401.0,86.8046,87.0052,86.6586,86.7042,21401.0
2018-11-19 10:30:00,95.01,95.18,94.7,94.77,13084.0,86.6586,86.8137,86.3759,86.4397,13084.0
2018-11-19 10:35:00,94.78,95.1,94.78,95.08,18263.0,86.4488,86.7407,86.4488,86.7225,18263.0
2018-11-19 10:40:00,95.07,95.53,94.99,95.53,17384.0,86.7134,87.1329,86.6404,87.1329,17384.0
2018-11-19 10:45:00,95.51,95.63,95.29,95.33,12800.0,87.1147,87.2241,86.914,86.9505,12800.0
2018-11-19 10:50:00,95.33,95.68,95.29,95.45,84339.0,86.9505,87.2697,86.914,87.06,84339.0
2018-11-19 10:55:00,95.41,95.47,95.18,95.23,10987.0,87.0235,87.0782,86.8137,86.8593,10987.0
2018-11-19 11:00:00,95.27,95.45,94.94,94.94,12000.0,86.8958,87.06,86.5948,86.5948,12000.0
2018-11-19 11:05:00,94.9,95.01,94.78,94.81,10900.0,86.5583,86.6586,86.4488,86.4762,10900.0
2018-11-19 11:10:00,94.73,94.74,94.37,94.37,11864.0,86.4032,86.4124,86.0749,86.0749,11864.0
2018-11-19 11:15:00,94.27,94.44,94.12,94.14,9820.0,85.9837,86.1387,85.8469,85.8651,9820.0
2018-11-19 11:20:00,94.01,94.5,93.95,94.15,15362.0,85.7465,86.1935,85.6918,85.8742,15362.0
2018-11-19 11:25:00,94.13,94.13,93.73,93.86,15448.0,85.856,85.856,85.4911,85.6097,15448.0
2018-11-19 11:30:00,93.91,93.92,93.62,93.79,23760.0,85.6553,85.6644,85.3908,85.5459,23760.0
2018-11-19 11:35:00,93.69,94.06,93.64,93.84,22987.0,85.4547,85.7921,85.4091,85.5915,22987.0
2018-11-19 11:40:00,93.81,94.01,93.7,93.9,30634.0,85.5641,85.7465,85.4638,85.6462,30634.0
2018-11-19 11:45:00,93.9,93.93,93.35,93.39,9769.0,85.6462,85.6736,85.1445,85.181,9769.0
2018-11-19 11:50:00,93.44,93.58,93.08,93.28,25202.0,85.2266,85.3543,84.8983,85.0807,25202.0
2018-11-19 11:55:00,93.3,93.83,93.3,93.64,14264.0,85.0989,85.5824,85.0989,85.4091,14264.0
2018-11-19 12:00:00,93.69,93.83,93.58,93.66,14227.0,85.4547,85.5824,85.3543,85.4273,14227.0
2018-11-19 12:05:00,93.67,93.9,93.58,93.77,14491.0,85.4364,85.6462,85.3543,85.5276,14491.0
2018-11-19 12:10:00,93.77,94.14,93.73,93.93,16555.0,85.5276,85.8651,85.4911,85.6736,16555.0
2018-11-19 12:15:00,93.95,94.05,93.79,93.79,10700.0,85.6918,85.783,85.5459,85.5459,10700.0
2018-11-19 12:20:00,93.77,93.78,93.55,93.57,8917.0,85.5276,85.5367,85.327,85.3452,8917.0
2018-11-19 12:25:00,93.58,93.85,93.41,93.77,9634.0,85.3543,85.6006,85.1993,85.5276,9634.0
2018-11-19 12:30:00,93.78,93.84,93.57,93.65,17919.0,85.5367,85.5915,85.3452,85.4182,17919.0
2018-11-19 12:35:00,93.63,93.82,93.63,93.74,19554.0,85.3999,85.5732,85.3999,85.5003,19554.0
2018-11-19 12:40:00,93.71,93.91,93.71,93.71,5972.0,85.4729,85.6553,85.4729,85.4729,5972.0
2018-11-19 12:45:00,93.73,93.83,93.69,93.76,21178.0,85.4911,85.5824,85.4547,85.5185,21178.0
2018-11-19 12:50:00,93.77,93.87,93.52,93.73,10838.0,85.5276,85.6188,85.2996,85.4911,10838.0
2018-11-19 12:55:00,93.72,93.73,93.47,93.47,15006.0,85.482,85.4911,85.254,85.254,15006.0
2018-11-19 13:00:00,93.45,93.45,93.16,93.29,6691.0,85.2358,85.2358,84.9712,85.0898,6691.0
2018-11-19 13:05:00,93.33,93.47,93.13,93.13,17658.0,85.1263,85.254,84.9439,84.9439,17658.0
2018-11-19 13:10:00,93.19,93.46,93.18,93.3,15550.0,84.9986,85.2449,84.9895,85.0989,15550.0
2018-11-19 13:15:00,93.29,93.36,93.12,93.36,11000.0,85.0898,85.1537,84.9348,85.1537,11000.0
2018-11-19 13:20:00,93.47,93.53,93.27,93.42,13449.0,85.254,85.3087,85.0716,85.2084,13449.0
2018-11-19 13:25:00,93.43,93.49,93.2,93.23,8835.0,85.2175,85.2722,85.0077,85.0351,8835.0
2018-11-19 13:30:00,93.24,93.3,92.99,93.14,15238.0,85.0442,85.0989,84.8162,84.953,15238.0
2018-11-19 13:35:00,93.13,93.4,93.07,93.34,7705.0,84.9439,85.1901,84.8892,85.1354,7705.0
2018-11-19 13:40:00,93.28,93.33,93.19,93.31,10645.0,85.0807,85.1263,84.9986,85.1081,10645.0
2018-11-19 13:45:00,93.31,93.31,92.96,93.04,15333.0,85.1081,85.1081,84.7888,84.8618,15333.0
2018-11-19 13:50:00,93.05,93.23,93.05,93.19,39776.0,84.8709,85.0351,84.8709,84.9986,39776.0
2018-11-19 13:55:00,93.19,93.36,93.17,93.23,25054.0,84.9986,85.1537,84.9804,85.0351,25054.0
2018-11-19 14:00:00,93.2,93.29,93.02,93.15,45480.0,85.0077,85.0898,84.8436,84.9621,45480.0
2018-11-19 14:05:00,93.14,93.35,93.08,93.3,13493.0,84.953,85.1445,84.8983,85.0989,13493.0
2018-11-19 14:10:00,93.3,93.32,93.12,93.15,11569.0,85.0989,85.1172,84.9348,84.9621,11569.0
2018-11-19 14:15:00,93.19,93.46,93.11,93.18,9366.0,84.9986,85.2449,84.9256,84.9895,9366.0
2018-11-19 14:20:00,93.19,93.26,93.02,93.2,9460.0,84.9986,85.0625,84.8436,85.0077,9460.0
2018-11-19 14:25:00,93.26,93.47,93.21,93.34,6501.0,85.0625,85.254,85.0169,85.1354,6501.0
2018-11-19 14:30:00,93.24,93.36,93.12,93.24,5500.0,85.0442,85.1537,84.9348,85.0442,5500.0
2018-11-19 14:35:00,93.16,93.29,93.01,93.29,10582.0,84.9712,85.0898,84.8344,85.0898,10582.0
2018-11-19 14:40:00,93.28,93.44,93.21,93.34,12212.0,85.0807,85.2266,85.0169,85.1354,12212.0
2018-11-19 14:45:00,93.26,93.38,93.07,93.27,10152.0,85.0625,85.1719,84.8892,85.0716,10152.0
2018-11-19 14:50:00,93.26,93.46,93.24,93.45,14069.0,85.0625,85.2449,85.0442,85.2358,14069.0
2018-11-19 14:55:00,93.45,93.6,93.38,93.49,8036.0,85.2358,85.3726,85.1719,85.2722,8036.0
2018-11-19 15:00:00,93.48,93.68,93.36,93.53,22307.0,85.2631,85.4455,85.1537,85.3087,22307.0
2018-11-19 15:05:00,93.53,93.77,93.48,93.7,20726.0,85.3087,85.5276,85.2631,85.4638,20726.0
2018-11-19 15:10:00,93.67,93.69,93.41,93.42,81228.0,85.4364,85.4547,85.1993,85.2084,81228.0
2018-11-19 15:15:00,93.43,93.53,93.33,93.44,62092.0,85.2175,85.3087,85.1263,85.2266,62092.0
2018-11-19 15:20:00,93.46,93.52,93.25,93.25,29110.0,85.2449,85.2996,85.0533,85.0533,29110.0
2018-11-19 15:25:00,93.28,93.31,92.88,93.01,23694.0,85.0807,85.1081,84.7159,84.8344,23694.0
2018-11-19 15:30:00,93.05,93.11,92.7,92.76,27577.0,84.8709,84.9256,84.5517,84.6064,27577.0
2018-11-19 15:35:00,92.76,92.76,92.46,92.47,29665.0,84.6064,84.6064,84.3328,84.3419,29665.0
2018-11-19 15:40:00,92.5,92.54,92.35,92.47,21368.0,84.3693,84.4057,84.2324,84.3419,21368.0
2018-11-19 15:45:00,92.45,92.58,92.32,92.35,56704.0,84.3237,84.4422,84.2051,84.2324,56704.0
2018-11-19 15:50:00,92.33,92.47,92.09,92.2,74426.0,84.2142,84.3419,83.9953,84.0956,74426.0
2018-11-19 15:55:00,92.19,92.51,92.16,92.34,142954.0,84.0865,84.3784,84.0591,84.2233,142954.0
2018-11-20 09:30:00,90.5,91.77,90.25,91.75,39048.0,82.5451,83.7034,82.317,83.6852,39048.0
2018-11-20 09:35:00,91.99,92.44,91.64,92.44,11573.0,83.9041,84.3145,83.5849,84.3145,11573.0
2018-11-20 09:40:00,92.45,92.45,91.64,91.88,13496.0,84.3237,84.3237,83.5849,83.8038,13496.0
2018-11-20 09:45:00,91.88,92.02,91.42,91.55,11056.0,83.8038,83.9315,83.3842,83.5028,11056.0
2018-11-20 09:50:00,91.53,91.84,91.24,91.78,10544.0,83.4845,83.7673,83.22,83.7125,10544.0
2018-11-20 09:55:00,91.6,92.28,91.25,92.25,16501.0,83.5484,84.1686,83.2291,84.1412,16501.0
2018-11-20 10:00:00,92.25,92.54,91.99,92.49,15878.0,84.1412,84.4057,83.9041,84.3601,15878.0
2018-11-20 10:05:00,92.44,92.64,91.99,92.23,23313.0,84.3145,84.497,83.9041,84.123,23313.0
2018-11-20 10:10:00,92.26,92.5,92.04,92.05,15843.0,84.1504,84.3693,83.9497,83.9588,15843.0
2018-11-20 10:15:00,92.0,92.81,92.0,92.81,20935.0,83.9132,84.652,83.9132,84.652,20935.0
2018-11-20 10:20:00,92.86,93.17,92.82,93.11,9252.0,84.6976,84.9804,84.6611,84.9256,9252.0
2018-11-20 10:25:00,93.14,93.68,93.1,93.65,30714.0,84.953,85.4455,84.9165,85.4182,30714.0
2018-11-20 10:30:00,93.67,93.99,93.53,93.76,16516.0,85.4364,85.7283,85.3087,85.5185,16516.0
2018-11-20 10:35:00,93.78,94.45,93.78,94.34,22975.0,85.5367,86.1479,85.5367,86.0475,22975.0
2018-11-20 10:40:00,94.36,95.2,94.36,95.07,28394.0,86.0658,86.8319,86.0658,86.7134,28394.0
2018-11-20 10:45:00,95.07,95.22,94.75,94.86,31429.0,86.7134,86.8502,86.4215,86.5218,31429.0
2018-11-20 10:50:00,94.8,95.24,94.56,95.13,16119.0,86.4671,86.8684,86.2482,86.7681,16119.0
2018-11-20 10:55:00,95.16,95.6,95.16,95.6,9204.0,86.7954,87.1968,86.7954,87.1968,9204.0
2018-11-20 11:00:00,95.6,95.61,95.14,95.14,9436.0,87.1968,87.2059,86.7772,86.7772,9436.0
2018-11-20 11:05:00,95.19,95.43,95.07,95.25,29260.0,86.8228,87.0417,86.7134,86.8775,29260.0
2018-11-20 11:10:00,95.37,95.37,95.01,95.03,5989.0,86.987,86.987,86.6586,86.6769,5989.0
2018-11-20 11:15:00,95.03,95.07,94.71,94.71,17560.0,86.6769,86.7134,86.385,86.385,17560.0
2018-11-20 11:20:00,94.74,94.88,94.57,94.75,24028.0,86.4124,86.5401,86.2573,86.4215,24028.0
2018-11-20 11:25:00,94.74,94.9,94.47,94.53,19700.0,86.4124,86.5583,86.1661,86.2208,19700.0
2018-11-20 11:30:00,94.63,94.65,94.2,94.22,4984.0,86.312,86.3303,85.9198,85.9381,4984.0
2018-11-20 11:35:00,94.22,94.95,94.22,94.87,7594.0,85.9381,86.6039,85.9381,86.5309,7594.0
2018-11-20 11:40:00,94.97,95.21,94.81,95.02,6615.0,86.6221,86.8411,86.4762,86.6678,6615.0
2018-11-20 11:45:00,95.04,95.06,94.86,94.96,9505.0,86.686,86.7042,86.5218,86.613,9505.0
2018-11-20 11:50:00,94.9,94.95,94.69,94.82,5950.0,86.5583,86.6039,86.3668,86.4853,5950.0
2018-11-20 11:55:00,94.81,94.96,94.56,94.63,9198.0,86.4762,86.613,86.2482,86.312,9198.0
2018-11-20 12:00:00,94.67,94.92,94.56,94.92,5567.0,86.3485,86.5765,86.2482,86.5765,5567.0
2018-11-20 12:05:00,94.94,95.01,94.83,94.98,8260.0,86.5948,86.6586,86.4945,86.6313,8260.0
2018-11-20 12:10:00,94.92,95.03,94.72,94.72,15056.0,86.5765,86.6769,86.3941,86.3941,15056.0
2018-11-20 12:15:00,94.74,94.9,94.63,94.74,13708.0,86.4124,86.5583,86.312,86.4124,13708.0
2018-11-20 12:20:00,94.71,94.8,94.62,94.65,8728.0,86.385,86.4671,86.3029,86.3303,8728.0
2018-11-20 12:25:00,94.73,95.15,94.72,94.96,8712.0,86.4032,86.7863,86.3941,86.613,8712.0
2018-11-20 12:30:00,94.96,95.12,94.96,95.12,6505.0,86.613,86.759,86.613,86.759,6505.0
2018-11-20 12:35:00,95.01,95.25,95.0,95.24,14269.0,86.6586,86.8775,86.6495,86.8684,14269.0
2018-11-20 12:40:00,95.25,95.27,94.98,95.07,16580.0,86.8775,86.8958,86.6313,86.7134,16580.0
2018-11-20 12:45:00,95.06,95.09,94.75,94.79,27574.0,86.7042,86.7316,86.4215,86.458,27574.0
2018-11-20 12:50:00,94.71,94.86,94.61,94.82,18761.0,86.385,86.5218,86.2938,86.4853,18761.0
2018-11-20 12:55:00,94.88,94.88,94.59,94.72,9710.0,86.5401,86.5401,86.2755,86.3941,9710.0
2018-11-20 13:00:00,94.71,94.83,94.53,94.83,19923.0,86.385,86.4945,86.2208,86.4945,19923.0
2018-11-20 13:05:00,94.87,95.0,94.82,94.9,6859.0,86.5309,86.6495,86.4853,86.5583,6859.0
2018-11-20 13:10:00,94.96,94.96,94.66,94.67,3300.0,86.613,86.613,86.3394,86.3485,3300.0
2018-11-20 13:15:00,94.67,94.72,94.25,94.25,5518.0,86.3485,86.3941,85.9654,85.9654,5518.0
2018-11-20 13:20:00,94.25,94.25,94.08,94.09,5300.0,85.9654,85.9654,85.8104,85.8195,5300.0
2018-11-20 13:25:00,94.15,94.41,94.15,94.37,3907.0,85.8742,86.1114,85.8742,86.0749,3907.0
2018-11-20 13:30:00,94.34,94.47,94.25,94.43,4022.0,86.0475,86.1661,85.9654,86.1296,4022.0
2018-11-20 13:35:00,94.42,94.56,94.38,94.48,9344.0,86.1205,86.2482,86.084,86.1752,9344.0
2018-11-20 13:40:00,94.46,94.9,94.44,94.78,10100.0,86.157,86.5583,86.1387,86.4488,10100.0
2018-11-20 13:45:00,94.7,94.81,94.54,94.68,4465.0,86.3759,86.4762,86.2299,86.3576,4465.0
2018-11-20 13:50:00,94.67,94.67,94.45,94.52,3700.0,86.3485,86.3485,86.1479,86.2117,3700.0
2018-11-20 13:55:00,94.51,94.56,94.25,94.25,5376.0,86.2026,86.2482,85.9654,85.9654,5376.0
2018-11-20 14:00:00,94.22,94.25,94.09,94.09,6300.0,85.9381,85.9654,85.8195,85.8195,6300.0
2018-11-20 14:05:00,94.09,94.19,93.85,93.85,10399.0,85.8195,85.9107,85.6006,85.6006,10399.0
2018-11-20 14:10:00,93.83,94.25,93.83,94.19,6600.0,85.5824,85.9654,85.5824,85.9107,6600.0
2018-11-20 14:15:00,94.23,94.28,94.16,94.17,5139.0,85.9472,85.9928,85.8833,85.8925,5139.0
2018-11-20 14:20:00,94.08,94.1,93.71,93.78,5200.0,85.8104,85.8286,85.4729,85.5367,5200.0
2018-11-20 14:25:00,93.77,93.89,93.65,93.8,10713.0,85.5276,85.6371,85.4182,85.555,10713.0
2018-11-20 14:30:00,93.76,94.12,93.76,94.12,3930.0,85.5185,85.8469,85.5185,85.8469,3930.0
2018-11-20 14:35:00,94.24,94.3,94.17,94.24,7528.0,85.9563,86.011,85.8925,85.9563,7528.0
2018-11-20 14:40:00,94.25,94.33,94.12,94.25,20693.0,85.9654,86.0384,85.8469,85.9654,20693.0
2018-11-20 14:45:00,94.25,94.38,94.17,94.33,13489.0,85.9654,86.084,85.8925,86.0384,13489.0
2018-11-20 14:50:00,94.36,94.57,94.35,94.35,8207.0,86.0658,86.2573,86.0566,86.0566,8207.0
2018-11-20 14:55:00,94.3,94.52,94.3,94.42,7701.0,86.011,86.2117,86.011,86.1205,7701.0
2018-11-20 15:00:00,94.42,94.56,94.15,94.35,20019.0,86.1205,86.2482,85.8742,86.0566,20019.0
2018-11-20 15:05:00,94.28,94.35,93.95,94.12,17228.0,85.9928,86.0566,85.6918,85.8469,17228.0
2018-11-20 15:10:00,94.09,94.21,94.03,94.05,13125.0,85.8195,85.929,85.7648,85.783,13125.0
2018-11-20 15:15:00,93.98,94.43,93.98,94.39,27225.0,85.7192,86.1296,85.7192,86.0931,27225.0
2018-11-20 15:20:00,94.41,94.6,94.37,94.47,13012.0,86.1114,86.2847,86.0749,86.1661,13012.0
2018-11-20 15:25:00,94.46,94.69,94.24,94.56,10874.0,86.157,86.3668,85.9563,86.2482,10874.0
2018-11-20 15:30:00,94.61,94.73,94.48,94.73,9700.0,86.2938,86.4032,86.1752,86.4032,9700.0
2018-11-20 15:35:00,94.7,94.94,94.68,94.94,15289.0,86.3759,86.5948,86.3576,86.5948,15289.0
2018-11-20 15:40:00,94.84,94.93,94.54,94.6,28272.0,86.5036,86.5857,86.2299,86.2847,28272.0
2018-11-20 15:45:00,94.58,94.58,94.3,94.37,21925.0,86.2664,86.2664,86.011,86.0749,21925.0
2018-11-20 15:50:00,94.36,94.45,94.2,94.31,20871.0,86.0658,86.1479,85.9198,86.0202,20871.0
2018-11-20 15:55:00,94.29,94.64,94.2,94.48,73449.0,86.0019,86.3212,85.9198,86.1752,73449.0
2018-11-21 09:30:00,95.62,95.81,94.81,94.85,21784.0,87.215,87.3883,86.4762,86.5127,21784.0
2018-11-21 09:35:00,94.9,95.29,94.64,95.0,16366.0,86.5583,86.914,86.3212,86.6495,16366.0
2018-11-21 09:40:00,94.99,95.0,93.97,94.71,13296.0,86.6404,86.6495,85.71,86.385,13296.0
2018-11-21 09:45:00,94.63,94.99,94.58,94.61,8899.0,86.312,86.6404,86.2664,86.2938,8899.0
2018-11-21 09:50:00,94.61,94.61,93.8,94.28,24118.0,86.2938,86.2938,85.555,85.9928,24118.0
2018-11-21 09:55:00,94.38,95.31,94.25,95.28,19253.0,86.084,86.9323,85.9654,86.9049,19253.0
2018-11-21 10:00:00,95.44,95.85,95.3,95.63,11317.0,87.0508,87.4248,86.9231,87.2241,11317.0
2018-11-21 10:05:00,95.56,95.73,95.37,95.54,11566.0,87.1603,87.3153,86.987,87.142,11566.0
2018-11-21 10:10:00,95.54,95.81,95.52,95.69,8173.0,87.142,87.3883,87.1238,87.2789,8173.0
2018-11-21 10:15:00,95.77,96.09,95.77,96.03,9700.0,87.3518,87.6437,87.3518,87.589,9700.0
2018-11-21 10:20:00,96.0,96.33,95.91,96.33,16954.0,87.5616,87.8626,87.4795,87.8626,16954.0
2018-11-21 10:25:00,96.32,96.4,95.75,95.75,13144.0,87.8535,87.9264,87.3336,87.3336,13144.0
2018-11-21 10:30:00,95.75,95.75,95.51,95.64,2705.0,87.3336,87.3336,87.1147,87.2333,2705.0
2018-11-21 10:35:00,95.7,95.7,95.37,95.62,18126.0,87.288,87.288,86.987,87.215,18126.0
2018-11-21 10:40:00,95.5,95.64,95.38,95.39,15928.0,87.1056,87.2333,86.9961,87.0052,15928.0
2018-11-21 10:45:00,95.49,95.53,95.32,95.34,14877.0,87.0964,87.1329,86.9414,86.9596,14877.0
2018-11-21 10:50:00,95.4,95.61,95.17,95.61,11930.0,87.0143,87.2059,86.8046,87.2059,11930.0
2018-11-21 10:55:00,95.6,95.64,95.34,95.51,12498.0,87.1968,87.2333,86.9596,87.1147,12498.0
2018-11-21 11:00:00,95.46,95.64,95.33,95.53,7768.0,87.0691,87.2333,86.9505,87.1329,7768.0
2018-11-21 11:05:00,95.6,95.66,95.52,95.61,4400.0,87.1968,87.2515,87.1238,87.2059,4400.0
2018-11-21 11:10:00,95.61,95.77,95.61,95.71,4900.0,87.2059,87.3518,87.2059,87.2971,4900.0
2018-11-21 11:15:00,95.68,95.68,95.48,95.59,8616.0,87.2697,87.2697,87.0873,87.1876,8616.0
2018-11-21 11:20:00,95.58,95.59,95.42,95.45,6637.0,87.1785,87.1876,87.0326,87.06,6637.0
2018-11-21 11:25:00,95.47,95.57,95.38,95.45,7246.0,87.0782,87.1694,86.9961,87.06,7246.0
2018-11-21 11:30:00,95.46,95.62,95.46,95.62,7239.0,87.0691,87.215,87.0691,87.215,7239.0
2018-11-21 11:35:00,95.58,95.58,95.43,95.43,5749.0,87.1785,87.1785,87.0417,87.0417,5749.0
2018-11-21 11:40:00,95.4,95.48,95.32,95.47,11199.0,87.0143,87.0873,86.9414,87.0782,11199.0
2018-11-21 11:45:00,95.42,95.7,95.42,95.7,6005.0,87.0326,87.288,87.0326,87.288,6005.0
2018-11-21 11:50:00,95.75,95.93,95.74,95.85,5496.0,87.3336,87.4978,87.3245,87.4248,5496.0
2018-11-21 11:55:00,95.84,95.84,95.51,95.58,3730.0,87.4157,87.4157,87.1147,87.1785,3730.0
2018-11-21 12:00:00,95.54,95.59,95.22,95.37,13640.0,87.142,87.1876,86.8502,86.987,13640.0
2018-11-21 12:05:00,95.4,95.52,95.38,95.45,4800.0,87.0143,87.1238,86.9961,87.06,4800.0
2018-11-21 12:10:00,95.45,95.55,95.37,95.5,10576.0,87.06,87.1512,86.987,87.1056,10576.0
2018-11-21 12:15:00,95.52,95.55,95.46,95.5,2855.0,87.1238,87.1512,87.0691,87.1056,2855.0
2018-11-21 12:20:00,95.47,95.5,95.3,95.3,5500.0,87.0782,87.1056,86.9231,86.9231,5500.0
2018-11-21 12:25:00,95.26,95.39,95.26,95.34,4875.0,86.8867,87.0052,86.8867,86.9596,4875.0
2018-11-21 12:30:00,95.31,95.43,95.24,95.32,4761.0,86.9323,87.0417,86.8684,86.9414,4761.0
2018-11-21 12:35:00,95.35,95.4,95.32,95.4,5300.0,86.9687,87.0143,86.9414,87.0143,5300.0
2018-11-21 12:40:00,95.41,95.6,95.38,95.6,4189.0,87.0235,87.1968,86.9961,87.1968,4189.0
2018-11-21 12:45:00,95.61,95.83,95.53,95.73,4200.0,87.2059,87.4066,87.1329,87.3153,4200.0
2018-11-21 12:50:00,95.75,95.81,95.71,95.71,1953.0,87.3336,87.3883,87.2971,87.2971,1953.0
2018-11-21 12:55:00,95.71,95.74,95.55,95.63,3892.0,87.2971,87.3245,87.1512,87.2241,3892.0
2018-11-21 13:00:00,95.59,95.73,95.59,95.7,3380.0,87.1876,87.3153,87.1876,87.288,3380.0
2018-11-21 13:05:00,95.7,95.8,95.7,95.7,2900.0,87.288,87.3792,87.288,87.288,2900.0
2018-11-21 13:10:00,95.71,95.81,95.7,95.81,3600.0,87.2971,87.3883,87.288,87.3883,3600.0
2018-11-21 13:15:00,95.79,95.81,95.68,95.68,3000.0,87.3701,87.3883,87.2697,87.2697,3000.0
2018-11-21 13:20:00,95.62,95.64,95.37,95.39,5400.0,87.215,87.2333,86.987,87.0052,5400.0
2018-11-21 13:25:00,95.4,95.51,95.39,95.46,5560.0,87.0143,87.1147,87.0052,87.0691,5560.0
2018-11-21 13:30:00,95.48,95.74,95.47,95.63,11612.0,87.0873,87.3245,87.0782,87.2241,11612.0
2018-11-21 13:35:00,95.6,95.6,95.5,95.6,3556.0,87.1968,87.1968,87.1056,87.1968,3556.0
2018-11-21 13:40:00,95.59,95.68,95.57,95.64,2851.0,87.1876,87.2697,87.1694,87.2333,2851.0
2018-11-21 13:45:00,95.61,95.66,95.5,95.58,4725.0,87.2059,87.2515,87.1056,87.1785,4725.0
2018-11-21 13:50:00,95.59,95.6,95.5,95.58,3347.0,87.1876,87.1968,87.1056,87.1785,3347.0
2018-11-21 13:55:00,95.56,95.64,95.53,95.61,2181.0,87.1603,87.2333,87.1329,87.2059,2181.0
2018-11-21 14:00:00,95.61,95.62,95.46,95.49,2202.0,87.2059,87.215,87.0691,87.0964,2202.0
2018-11-21 14:05:00,95.48,95.49,95.39,95.39,6400.0,87.0873,87.0964,87.0052,87.0052,6400.0
2018-11-21 14:10:00,95.38,95.42,95.35,95.41,2400.0,86.9961,87.0326,86.9687,87.0235,2400.0
2018-11-21 14:15:00,95.4,95.47,95.35,95.44,5100.0,87.0143,87.0782,86.9687,87.0508,5100.0
2018-11-21 14:20:00,95.39,95.41,95.35,95.39,2200.0,87.0052,87.0235,86.9687,87.0052,2200.0
2018-11-21 14:25:00,95.38,95.5,95.35,95.5,5208.0,86.9961,87.1056,86.9687,87.1056,5208.0
2018-11-21 14:30:00,95.52,95.63,95.49,95.5,6505.0,87.1238,87.2241,87.0964,87.1056,6505.0
2018-11-21 14:35:00,95.5,95.5,95.36,95.48,4400.0,87.1056,87.1056,86.9779,87.0873,4400.0
2018-11-21 14:40:00,95.5,95.59,95.49,95.52,3400.0,87.1056,87.1876,87.0964,87.1238,3400.0
2018-11-21 14:45:00,95.53,95.53,95.37,95.37,14856.0,87.1329,87.1329,86.987,86.987,14856.0
2018-11-21 14:50:00,95.4,95.54,95.31,95.43,9157.0,87.0143,87.142,86.9323,87.0417,9157.0
2018-11-21 14:55:00,95.43,95.48,95.35,95.35,5300.0,87.0417,87.0873,86.9687,86.9687,5300.0
2018-11-21 15:00:00,95.39,95.49,95.26,95.3,8200.0,87.0052,87.0964,86.8867,86.9231,8200.0
2018-11-21 15:05:00,95.3,95.38,95.26,95.36,8549.0,86.9231,86.9961,86.8867,86.9779,8549.0
2018-11-21 15:10:00,95.39,95.39,95.19,95.19,5300.0,87.0052,87.0052,86.8228,86.8228,5300.0
2018-11-21 15:15:00,95.19,95.28,95.18,95.18,9100.0,86.8228,86.9049,86.8137,86.8137,9100.0
2018-11-21 15:20:00,95.18,95.35,95.15,95.3,13678.0,86.8137,86.9687,86.7863,86.9231,13678.0
2018-11-21 15:25:00,95.31,95.38,95.29,95.34,8389.0,86.9323,86.9961,86.914,86.9596,8389.0
2018-11-21 15:30:00,95.28,95.29,95.06,95.12,12344.0,86.9049,86.914,86.7042,86.759,12344.0
2018-11-21 15:35:00,95.13,95.19,95.06,95.15,15773.0,86.7681,86.8228,86.7042,86.7863,15773.0
2018-11-21 15:40:00,95.14,95.16,94.99,95.0,14745.0,86.7772,86.7954,86.6404,86.6495,14745.0
2018-11-21 15:45:00,95.01,95.19,95.01,95.09,21974.0,86.6586,86.8228,86.6586,86.7316,21974.0
2018-11-21 15:50:00,95.09,95.16,94.99,95.07,22606.0,86.7316,86.7954,86.6404,86.7134,22606.0
2018-11-21 15:55:00,95.05,95.07,94.7,94.75,71063.0,86.6951,86.7134,86.3759,86.4215,71063.0
2018-11-23 09:30:00,94.17,95.4,93.0,95.39,23462.0,85.8925,87.0143,84.8253,87.0052,23462.0
2018-11-23 09:35:00,95.25,95.39,94.44,94.74,18055.0,86.8775,87.0052,86.1387,86.4124,18055.0
2018-11-23 09:40:00,94.94,95.66,94.84,95.6,17055.0,86.5948,87.2515,86.5036,87.1968,17055.0
2018-11-23 09:45:00,95.51,95.84,95.19,95.29,44475.0,87.1147,87.4157,86.8228,86.914,44475.0
2018-11-23 09:50:00,95.29,95.44,94.93,95.13,20700.0,86.914,87.0508,86.5857,86.7681,20700.0
2018-11-23 09:55:00,95.25,95.63,95.19,95.4,15261.0,86.8775,87.2241,86.8228,87.0143,15261.0
2018-11-23 10:00:00,95.38,95.68,95.29,95.51,11851.0,86.9961,87.2697,86.914,87.1147,11851.0
2018-11-23 10:05:00,95.51,95.68,95.46,95.58,11874.0,87.1147,87.2697,87.0691,87.1785,11874.0
2018-11-23 10:10:00,95.62,95.79,95.39,95.52,6659.0,87.215,87.3701,87.0052,87.1238,6659.0
2018-11-23 10:15:00,95.64,95.68,95.27,95.47,6750.0,87.2333,87.2697,86.8958,87.0782,6750.0
2018-11-23 10:20:00,95.5,95.58,95.21,95.29,13444.0,87.1056,87.1785,86.8411,86.914,13444.0
2018-11-23 10:25:00,95.36,95.36,94.85,95.0,27437.0,86.9779,86.9779,86.5127,86.6495,27437.0
2018-11-23 10:30:00,95.05,95.22,94.72,95.22,12696.0,86.6951,86.8502,86.3941,86.8502,12696.0
2018-11-23 10:35:00,95.23,95.23,95.03,95.09,4900.0,86.8593,86.8593,86.6769,86.7316,4900.0
2018-11-23 10:40:00,95.02,95.02,94.74,94.98,10124.0,86.6678,86.6678,86.4124,86.6313,10124.0
2018-11-23 10:45:00,95.02,95.27,95.02,95.06,4162.0,86.6678,86.8958,86.6678,86.7042,4162.0
2018-11-23 10:50:00,95.08,95.37,95.06,95.29,3700.0,86.7225,86.987,86.7042,86.914,3700.0
2018-11-23 10:55:00,95.3,95.43,95.2,95.3,4271.0,86.9231,87.0417,86.8319,86.9231,4271.0
2018-11-23 11:00:00,95.36,95.43,95.2,95.25,9300.0,86.9779,87.0417,86.8319,86.8775,9300.0
2018-11-23 11:05:00,95.31,95.47,95.3,95.42,6475.0,86.9323,87.0782,86.9231,87.0326,6475.0
2018-11-23 11:10:00,95.41,95.42,95.28,95.31,4627.0,87.0235,87.0326,86.9049,86.9323,4627.0
2018-11-23 11:15:00,95.33,95.66,95.33,95.47,5000.0,86.9505,87.2515,86.9505,87.0782,5000.0
2018-11-23 11:20:00,95.47,95.54,95.18,95.19,5009.0,87.0782,87.142,86.8137,86.8228,5009.0
2018-11-23 11:25:00,95.19,95.26,95.03,95.03,7310.0,86.8228,86.8867,86.6769,86.6769,7310.0
2018-11-23 11:30:00,95.06,95.09,94.96,95.03,5600.0,86.7042,86.7316,86.613,86.6769,5600.0
2018-11-23 11:35:00,94.96,95.12,94.96,95.09,6569.0,86.613,86.759,86.613,86.7316,6569.0
2018-11-23 11:40:00,95.08,95.37,95.0,95.35,5549.0,86.7225,86.987,86.6495,86.9687,5549.0
2018-11-23 11:45:00,95.36,95.49,95.35,95.47,6500.0,86.9779,87.0964,86.9687,87.0782,6500.0
2018-11-23 11:50:00,95.46,95.58,95.39,95.48,12335.0,87.0691,87.1785,87.0052,87.0873,12335.0
2018-11-23 11:55:00,95.45,95.45,95.21,95.28,7000.0,87.06,87.06,86.8411,86.9049,7000.0
2018-11-23 12:00:00,95.29,95.42,95.09,95.1,7868.0,86.914,87.0326,86.7316,86.7407,7868.0
2018-11-23 12:05:00,95.12,95.28,94.99,95.16,11929.0,86.759,86.9049,86.6404,86.7954,11929.0
2018-11-23 12:10:00,95.15,95.2,95.03,95.12,6335.0,86.7863,86.8319,86.6769,86.759,6335.0
2018-11-23 12:15:00,95.15,95.2,95.09,95.1,6256.0,86.7863,86.8319,86.7316,86.7407,6256.0
2018-11-23 12:20:00,95.06,95.27,95.06,95.25,7021.0,86.7042,86.8958,86.7042,86.8775,7021.0
2018-11-23 12:25:00,95.24,95.31,95.17,95.27,5308.0,86.8684,86.9323,86.8046,86.8958,5308.0
2018-11-23 12:30:00,95.22,95.29,94.81,94.83,15902.0,86.8502,86.914,86.4762,86.4945,15902.0
2018-11-23 12:35:00,94.75,95.04,94.75,94.91,11145.0,86.4215,86.686,86.4215,86.5674,11145.0
2018-11-23 12:40:00,94.91,95.05,94.9,94.98,5615.0,86.5674,86.6951,86.5583,86.6313,5615.0
2018-11-23 12:45:00,94.99,95.04,94.71,94.79,17257.0,86.6404,86.686,86.385,86.458,17257.0
2018-11-23 12:50:00,94.79,94.83,94.64,94.8,7700.0,86.458,86.4945,86.3212,86.4671,7700.0
2018-11-23 12:55:00,94.79,94.79,94.21,94.31,40976.0,86.458,86.458,85.929,86.0202,40976.0
2018-11-26 09:30:00,95.79,96.07,94.84,94.93,21704.0,87.3701,87.6255,86.5036,86.5857,21704.0
2018-11-26 09:35:00,95.05,95.2,94.46,94.69,55097.0,86.6951,86.8319,86.157,86.3668,55097.0
2018-11-26 09:40:00,94.71,95.5,94.66,95.04,19670.0,86.385,87.1056,86.3394,86.686,19670.0
2018-11-26 09:45:00,95.02,95.13,94.53,95.05,21927.0,86.6678,86.7681,86.2208,86.6951,21927.0
2018-11-26 09:50:00,95.13,95.42,94.71,94.81,13459.0,86.7681,87.0326,86.385,86.4762,13459.0
2018-11-26 09:55:00,94.76,95.36,94.76,95.36,4488.0,86.4306,86.9779,86.4306,86.9779,4488.0
2018-11-26 10:00:00,95.23,95.54,95.13,95.31,6244.0,86.8593,87.142,86.7681,86.9323,6244.0
2018-11-26 10:05:00,95.35,95.37,95.09,95.17,96312.0,86.9687,86.987,86.7316,86.8046,96312.0
2018-11-26 10:10:00,95.17,95.2,94.95,95.18,3500.0,86.8046,86.8319,86.6039,86.8137,3500.0
2018-11-26 10:15:00,95.12,95.2,94.99,95.02,9873.0,86.759,86.8319,86.6404,86.6678,9873.0
2018-11-26 10:20:00,94.87,94.96,94.77,94.82,2000.0,86.5309,86.613,86.4397,86.4853,2000.0
2018-11-26 10:25:00,94.85,94.87,94.62,94.76,3580.0,86.5127,86.5309,86.3029,86.4306,3580.0
2018-11-26 10:30:00,94.75,95.03,94.75,94.84,4628.0,86.4215,86.6769,86.4215,86.5036,4628.0
2018-11-26 10:35:00,94.89,95.13,94.75,95.06,10015.0,86.5492,86.7681,86.4215,86.7042,10015.0
2018-11-26 10:40:00,95.02,95.29,94.94,95.29,6562.0,86.6678,86.914,86.5948,86.914,6562.0
2018-11-26 10:45:00,95.29,95.3,94.88,94.88,5078.0,86.914,86.9231,86.5401,86.5401,5078.0
2018-11-26 10:50:00,94.91,95.36,94.81,95.15,12268.0,86.5674,86.9779,86.4762,86.7863,12268.0
2018-11-26 10:55:00,95.15,95.26,95.11,95.2,6634.0,86.7863,86.8867,86.7498,86.8319,6634.0
2018-11-26 11:00:00,95.16,95.2,95.0,95.11,9203.0,86.7954,86.8319,86.6495,86.7498,9203.0
2018-11-26 11:05:00,95.07,95.13,94.96,95.02,5369.0,86.7134,86.7681,86.613,86.6678,5369.0
2018-11-26 11:10:00,95.04,95.14,94.97,95.05,9082.0,86.686,86.7772,86.6221,86.6951,9082.0
2018-11-26 11:15:00,95.05,95.08,94.93,95.08,6801.0,86.6951,86.7225,86.5857,86.7225,6801.0
2018-11-26 11:20:00,95.06,95.16,94.97,95.15,12300.0,86.7042,86.7954,86.6221,86.7863,12300.0
2018-11-26 11:25:00,95.13,95.27,95.08,95.15,72446.0,86.7681,86.8958,86.7225,86.7863,72446.0
2018-11-26 11:30:00,95.13,95.13,94.85,94.89,4543.0,86.7681,86.7681,86.5127,86.5492,4543.0
2018-11-26 11:35:00,94.89,94.89,94.53,94.55,6403.0,86.5492,86.5492,86.2208,86.2391,6403.0
2018-11-26 11:40:00,94.56,94.68,94.54,94.55,5100.0,86.2482,86.3576,86.2299,86.2391,5100.0
2018-11-26 11:45:00,94.54,94.69,94.51,94.69,2950.0,86.2299,86.3668,86.2026,86.3668,2950.0
2018-11-26 11:50:00,94.7,94.86,94.66,94.86,5512.0,86.3759,86.5218,86.3394,86.5218,5512.0
2018-11-26 11:55:00,94.82,94.85,94.74,94.8,4708.0,86.4853,86.5127,86.4124,86.4671,4708.0
2018-11-26 12:00:00,94.79,94.99,94.79,94.89,3619.0,86.458,86.6404,86.458,86.5492,3619.0
2018-11-26 12:05:00,94.92,95.07,94.82,95.04,4600.0,86.5765,86.7134,86.4853,86.686,4600.0
2018-11-26 12:10:00,95.0,95.02,94.84,94.87,8660.0,86.6495,86.6678,86.5036,86.5309,8660.0
2018-11-26 12:15:00,94.85,94.85,94.76,94.85,2512.0,86.5127,86.5127,86.4306,86.5127,2512.0
2018-11-26 12:20:00,94.84,94.84,94.61,94.67,5119.0,86.5036,86.5036,86.2938,86.3485,5119.0
2018-11-26 12:25:00,94.68,94.68,94.47,94.53,2981.0,86.3576,86.3576,86.1661,86.2208,2981.0
2018-11-26 12:30:00,94.48,94.52,94.32,94.37,5063.0,86.1752,86.2117,86.0293,86.0749,5063.0
2018-11-26 12:35:00,94.17,94.28,94.12,94.27,3294.0,85.8925,85.9928,85.8469,85.9837,3294.0
2018-11-26 12:40:00,94.27,94.41,94.27,94.41,2913.0,85.9837,86.1114,85.9837,86.1114,2913.0
2018-11-26 12:45:00,94.47,94.47,94.34,94.37,6512.0,86.1661,86.1661,86.0475,86.0749,6512.0
2018-11-26 12:50:00,94.39,94.42,94.35,94.39,3123.0,86.0931,86.1205,86.0566,86.0931,3123.0
2018-11-26 12:55:00,94.4,94.62,94.38,94.62,4200.0,86.1022,86.3029,86.084,86.3029,4200.0
2018-11-26 13:00:00,94.59,94.62,94.46,94.47,5512.0,86.2755,86.3029,86.157,86.1661,5512.0
2018-11-26 13:05:00,94.51,94.65,94.47,94.65,1947.0,86.2026,86.3303,86.1661,86.3303,1947.0
2018-11-26 13:10:00,94.62,94.81,94.61,94.75,6116.0,86.3029,86.4762,86.2938,86.4215,6116.0
2018-11-26 13:15:00,94.8,94.96,94.8,94.96,4105.0,86.4671,86.613,86.4671,86.613,4105.0
2018-11-26 13:20:00,94.96,94.97,94.87,94.93,5075.0,86.613,86.6221,86.5309,86.5857,5075.0
2018-11-26 13:25:00,94.85,94.88,94.76,94.8,2700.0,86.5127,86.5401,86.4306,86.4671,2700.0
2018-11-26 13:30:00,94.8,94.92,94.75,94.89,3612.0,86.4671,86.5765,86.4215,86.5492,3612.0
2018-11-26 13:35:00,94.85,94.88,94.74,94.76,5300.0,86.5127,86.5401,86.4124,86.4306,5300.0
2018-11-26 13:40:00,94.76,94.79,94.62,94.79,4900.0,86.4306,86.458,86.3029,86.458,4900.0
2018-11-26 13:45:00,94.8,94.93,94.78,94.93,5607.0,86.4671,86.5857,86.4488,86.5857,5607.0
2018-11-26 13:50:00,94.97,95.04,94.97,95.04,7326.0,86.6221,86.686,86.6221,86.686,7326.0
2018-11-26 13:55:00,95.01,95.11,95.0,95.11,4000.0,86.6586,86.7498,86.6495,86.7498,4000.0
2018-11-26 14:00:00,95.06,95.1,94.85,94.88,5107.0,86.7042,86.7407,86.5127,86.5401,5107.0
2018-11-26 14:05:00,94.85,94.89,94.78,94.87,4623.0,86.5127,86.5492,86.4488,86.5309,4623.0
2018-11-26 14:10:00,94.84,94.93,94.77,94.86,5647.0,86.5036,86.5857,86.4397,86.5218,5647.0
2018-11-26 14:15:00,94.86,95.02,94.81,95.01,6746.0,86.5218,86.6678,86.4762,86.6586,6746.0
2018-11-26 14:20:00,94.97,95.13,94.97,95.02,6886.0,86.6221,86.7681,86.6221,86.6678,6886.0
2018-11-26 14:25:00,95.03,95.13,94.97,94.97,3918.0,86.6769,86.7681,86.6221,86.6221,3918.0
2018-11-26 14:30:00,94.98,95.28,94.98,95.22,4652.0,86.6313,86.9049,86.6313,86.8502,4652.0
2018-11-26 14:35:00,95.22,95.36,95.22,95.25,3200.0,86.8502,86.9779,86.8502,86.8775,3200.0
2018-11-26 14:40:00,95.25,95.4,95.21,95.36,7594.0,86.8775,87.0143,86.8411,86.9779,7594.0
2018-11-26 14:45:00,95.35,95.5,95.26,95.34,6014.0,86.9687,87.1056,86.8867,86.9596,6014.0
2018-11-26 14:50:00,95.34,95.45,95.34,95.45,3687.0,86.9596,87.06,86.9596,87.06,3687.0
2018-11-26 14:55:00,95.45,95.61,95.4,95.61,4523.0,87.06,87.2059,87.0143,87.2059,4523.0
2018-11-26 15:00:00,95.64,95.65,95.52,95.58,7800.0,87.2333,87.2424,87.1238,87.1785,7800.0
2018-11-26 15:05:00,95.58,95.58,95.38,95.38,10460.0,87.1785,87.1785,86.9961,86.9961,10460.0
2018-11-26 15:10:00,95.36,95.44,95.27,95.44,5383.0,86.9779,87.0508,86.8958,87.0508,5383.0
2018-11-26 15:15:00,95.49,95.57,95.44,95.49,5341.0,87.0964,87.1694,87.0508,87.0964,5341.0
2018-11-26 15:20:00,95.45,95.55,95.29,95.29,13096.0,87.06,87.1512,86.914,86.914,13096.0
2018-11-26 15:25:00,95.3,95.57,95.3,95.56,17859.0,86.9231,87.1694,86.9231,87.1603,17859.0
2018-11-26 15:30:00,95.56,95.78,95.56,95.75,13482.0,87.1603,87.3609,87.1603,87.3336,13482.0
2018-11-26 15:35:00,95.78,95.94,95.77,95.77,10869.0,87.3609,87.5069,87.3518,87.3518,10869.0
2018-11-26 15:40:00,95.8,95.97,95.8,95.92,7741.0,87.3792,87.5342,87.3792,87.4886,7741.0
2018-11-26 15:45:00,95.95,96.0,95.8,95.87,17199.0,87.516,87.5616,87.3792,87.443,17199.0
2018-11-26 15:50:00,95.87,95.95,95.75,95.81,24918.0,87.443,87.516,87.3336,87.3883,24918.0
2018-11-26 15:55:00,95.81,95.86,95.69,95.83,54441.0,87.3883,87.4339,87.2789,87.4066,54441.0
2018-11-27 09:30:00,95.17,95.63,95.08,95.08,14053.0,86.8046,87.2241,86.7225,86.7225,14053.0
2018-11-27 09:35:00,94.98,95.57,94.81,95.0,19925.0,86.6313,87.1694,86.4762,86.6495,19925.0
2018-11-27 09:40:00,95.0,95.38,94.87,95.38,8351.0,86.6495,86.9961,86.5309,86.9961,8351.0
2018-11-27 09:45:00,95.28,95.37,94.99,95.26,9500.0,86.9049,86.987,86.6404,86.8867,9500.0
2018-11-27 09:50:00,95.27,95.27,94.85,94.98,4900.0,86.8958,86.8958,86.5127,86.6313,4900.0
2018-11-27 09:55:00,94.93,95.24,94.89,95.15,6450.0,86.5857,86.8684,86.5492,86.7863,6450.0
2018-11-27 10:00:00,95.14,95.33,95.02,95.17,7360.0,86.7772,86.9505,86.6678,86.8046,7360.0
2018-11-27 10:05:00,95.15,95.38,95.07,95.38,3920.0,86.7863,86.9961,86.7134,86.9961,3920.0
2018-11-27 10:10:00,95.5,96.05,95.44,95.94,5592.0,87.1056,87.6072,87.0508,87.5069,5592.0
2018-11-27 10:15:00,95.96,96.08,95.81,95.81,5648.0,87.5251,87.6346,87.3883,87.3883,5648.0
2018-11-27 10:20:00,95.72,95.75,95.37,95.62,14903.0,87.3062,87.3336,86.987,87.215,14903.0
2018-11-27 10:25:00,95.57,95.81,95.39,95.39,14701.0,87.1694,87.3883,87.0052,87.0052,14701.0
2018-11-27 10:30:00,95.36,95.67,95.27,95.57,20818.0,86.9779,87.2606,86.8958,87.1694,20818.0
2018-11-27 10:35:00,95.58,95.59,95.16,95.27,17371.0,87.1785,87.1876,86.7954,86.8958,17371.0
2018-11-27 10:40:00,95.14,95.35,95.11,95.27,4647.0,86.7772,86.9687,86.7498,86.8958,4647.0
2018-11-27 10:45:00,95.38,95.59,95.38,95.5,2842.0,86.9961,87.1876,86.9961,87.1056,2842.0
2018-11-27 10:50:00,95.58,95.93,95.57,95.92,10374.0,87.1785,87.4978,87.1694,87.4886,10374.0
2018-11-27 10:55:00,95.97,96.31,95.97,96.29,8009.0,87.5342,87.8444,87.5342,87.8261,8009.0
2018-11-27 11:00:00,96.18,96.43,96.11,96.43,4130.0,87.7258,87.9538,87.6619,87.9538,4130.0
2018-11-27 11:05:00,96.46,96.54,96.29,96.35,15724.0,87.9812,88.0541,87.8261,87.8808,15724.0
2018-11-27 11:10:00,96.36,96.56,96.31,96.45,14920.0,87.89,88.0724,87.8444,87.9721,14920.0
2018-11-27 11:15:00,96.35,96.43,96.28,96.43,2864.0,87.8808,87.9538,87.817,87.9538,2864.0
2018-11-27 11:20:00,96.39,96.42,96.11,96.15,8834.0,87.9173,87.9447,87.6619,87.6984,8834.0
2018-11-27 11:25:00,96.14,96.37,96.14,96.33,30936.0,87.6893,87.8991,87.6893,87.8626,30936.0
2018-11-27 11:30:00,96.36,96.36,96.14,96.23,2500.0,87.89,87.89,87.6893,87.7714,2500.0
2018-11-27 11:35:00,96.26,96.34,96.2,96.2,3404.0,87.7988,87.8717,87.744,87.744,3404.0
2018-11-27 11:40:00,96.23,96.35,96.05,96.1,5341.0,87.7714,87.8808,87.6072,87.6528,5341.0
2018-11-27 11:45:00,96.12,96.2,96.06,96.15,3100.0,87.6711,87.744,87.6163,87.6984,3100.0
2018-11-27 11:50:00,96.2,96.28,96.12,96.28,7929.0,87.744,87.817,87.6711,87.817,7929.0
2018-11-27 11:55:00,96.29,96.43,96.29,96.33,3300.0,87.8261,87.9538,87.8261,87.8626,3300.0
2018-11-27 12:00:00,96.32,96.32,96.13,96.19,2500.0,87.8535,87.8535,87.6802,87.7349,2500.0
2018-11-27 12:05:00,96.14,96.2,96.03,96.16,5346.0,87.6893,87.744,87.589,87.7075,5346.0
2018-11-27 12:10:00,96.12,96.13,95.96,95.97,4414.0,87.6711,87.6802,87.5251,87.5342,4414.0
2018-11-27 12:15:00,95.91,96.01,95.78,95.97,2400.0,87.4795,87.5707,87.3609,87.5342,2400.0
2018-11-27 12:20:00,95.98,96.04,95.89,95.91,2900.0,87.5434,87.5981,87.4613,87.4795,2900.0
2018-11-27 12:25:00,95.8,95.8,95.48,95.48,1977.0,87.3792,87.3792,87.0873,87.0873,1977.0
2018-11-27 12:30:00,95.49,95.59,95.43,95.5,3400.0,87.0964,87.1876,87.0417,87.1056,3400.0
2018-11-27 12:35:00,95.59,95.7,95.51,95.7,3923.0,87.1876,87.288,87.1147,87.288,3923.0
2018-11-27 12:40:00,95.72,95.76,95.55,95.55,3570.0,87.3062,87.3427,87.1512,87.1512,3570.0
2018-11-27 12:45:00,95.54,95.57,95.46,95.51,5073.0,87.142,87.1694,87.0691,87.1147,5073.0
2018-11-27 12:50:00,95.47,95.47,95.31,95.39,14649.0,87.0782,87.0782,86.9323,87.0052,14649.0
2018-11-27 12:55:00,95.41,95.43,95.25,95.26,2111.0,87.0235,87.0417,86.8775,86.8867,2111.0
2018-11-27 13:00:00,95.31,95.49,95.31,95.43,3018.0,86.9323,87.0964,86.9323,87.0417,3018.0
2018-11-27 13:05:00,95.45,95.57,95.43,95.44,3300.0,87.06,87.1694,87.0417,87.0508,3300.0
2018-11-27 13:10:00,95.53,95.65,95.36,95.64,7554.0,87.1329,87.2424,86.9779,87.2333,7554.0
2018-11-27 13:15:00,95.58,95.81,95.21,95.37,8500.0,87.1785,87.3883,86.8411,86.987,8500.0
2018-11-27 13:20:00,95.43,95.49,95.37,95.44,3800.0,87.0417,87.0964,86.987,87.0508,3800.0
2018-11-27 13:25:00,95.49,95.63,95.48,95.63,4896.0,87.0964,87.2241,87.0873,87.2241,4896.0
2018-11-27 13:30:00,95.68,95.85,95.68,95.77,3636.0,87.2697,87.4248,87.2697,87.3518,3636.0
2018-11-27 13:35:00,95.8,95.9,95.64,95.78,4618.0,87.3792,87.4704,87.2333,87.3609,4618.0
2018-11-27 13:40:00,95.78,95.84,95.72,95.83,1600.0,87.3609,87.4157,87.3062,87.4066,1600.0
2018-11-27 13:45:00,95.95,96.03,95.85,95.85,10283.0,87.516,87.589,87.4248,87.4248,10283.0
2018-11-27 13:50:00,95.84,95.84,95.72,95.77,5900.0,87.4157,87.4157,87.3062,87.3518,5900.0
2018-11-27 13:55:00,95.73,95.98,95.71,95.98,4750.0,87.3153,87.5434,87.2971,87.5434,4750.0
2018-11-27 14:00:00,96.03,96.13,96.02,96.11,5964.0,87.589,87.6802,87.5799,87.6619,5964.0
2018-11-27 14:05:00,96.2,96.31,96.13,96.13,3704.0,87.744,87.8444,87.6802,87.6802,3704.0
2018-11-27 14:10:00,96.1,96.22,96.05,96.2,7310.0,87.6528,87.7623,87.6072,87.744,7310.0
2018-11-27 14:15:00,96.12,96.12,96.0,96.07,4500.0,87.6711,87.6711,87.5616,87.6255,4500.0
2018-11-27 14:20:00,96.13,96.15,96.02,96.11,6800.0,87.6802,87.6984,87.5799,87.6619,6800.0
2018-11-27 14:25:00,96.14,96.21,96.04,96.21,6077.0,87.6893,87.7532,87.5981,87.7532,6077.0
2018-11-27 14:30:00,96.24,96.34,96.21,96.31,10411.0,87.7805,87.8717,87.7532,87.8444,10411.0
2018-11-27 14:35:00,96.29,96.36,96.13,96.13,8815.0,87.8261,87.89,87.6802,87.6802,8815.0
2018-11-27 14:40:00,96.11,96.15,96.1,96.11,10407.0,87.6619,87.6984,87.6528,87.6619,10407.0
2018-11-27 14:45:00,96.11,96.18,96.1,96.15,5240.0,87.6619,87.7258,87.6528,87.6984,5240.0
2018-11-27 14:50:00,96.18,96.35,96.12,96.31,15009.0,87.7258,87.8808,87.6711,87.8444,15009.0
2018-11-27 14:55:00,96.31,96.31,96.1,96.1,8054.0,87.8444,87.8444,87.6528,87.6528,8054.0
2018-11-27 15:00:00,96.1,96.12,95.99,96.11,7900.0,87.6528,87.6711,87.5525,87.6619,7900.0
2018-11-27 15:05:00,96.14,96.14,95.96,95.96,7700.0,87.6893,87.6893,87.5251,87.5251,7700.0
2018-11-27 15:10:00,96.0,96.3,95.98,96.17,15712.0,87.5616,87.8352,87.5434,87.7167,15712.0
2018-11-27 15:15:00,96.19,96.23,95.97,95.97,9894.0,87.7349,87.7714,87.5342,87.5342,9894.0
2018-11-27 15:20:00,95.97,96.04,95.94,95.96,6000.0,87.5342,87.5981,87.5069,87.5251,6000.0
2018-11-27 15:25:00,95.99,96.01,95.94,95.94,29979.0,87.5525,87.5707,87.5069,87.5069,29979.0
2018-11-27 15:30:00,95.97,95.97,95.81,95.92,11095.0,87.5342,87.5342,87.3883,87.4886,11095.0
2018-11-27 15:35:00,95.92,96.09,95.9,96.09,86380.0,87.4886,87.6437,87.4704,87.6437,86380.0
2018-11-27 15:40:00,96.06,96.1,96.03,96.08,11533.0,87.6163,87.6528,87.589,87.6346,11533.0
2018-11-27 15:45:00,96.08,96.27,96.07,96.21,15283.0,87.6346,87.8079,87.6255,87.7532,15283.0
2018-11-27 15:50:00,96.21,96.27,96.15,96.19,24409.0,87.7532,87.8079,87.6984,87.7349,24409.0
2018-11-27 15:55:00,96.17,96.34,96.17,96.34,57780.0,87.7167,87.8717,87.7167,87.8717,57780.0
2018-11-28 09:30:00,97.3,97.62,95.68,95.68,39014.0,88.7473,89.0392,87.2697,87.2697,39014.0
2018-11-28 09:35:00,95.83,96.68,95.68,96.52,21375.0,87.4066,88.1818,87.2697,88.0359,21375.0
2018-11-28 09:40:00,96.47,96.72,96.22,96.22,9546.0,87.9903,88.2183,87.7623,87.7623,9546.0
2018-11-28 09:45:00,96.26,96.45,95.93,96.41,7373.0,87.7988,87.9721,87.4978,87.9356,7373.0
2018-11-28 09:50:00,96.51,96.55,96.21,96.31,4000.0,88.0268,88.0633,87.7532,87.8444,4000.0
2018-11-28 09:55:00,96.23,96.49,96.06,96.41,6110.0,87.7714,88.0085,87.6163,87.9356,6110.0
2018-11-28 10:00:00,96.52,96.56,96.24,96.24,11835.0,88.0359,88.0724,87.7805,87.7805,11835.0
2018-11-28 10:05:00,96.23,96.38,96.05,96.27,9400.0,87.7714,87.9082,87.6072,87.8079,9400.0
2018-11-28 10:10:00,96.23,96.42,96.22,96.3,6700.0,87.7714,87.9447,87.7623,87.8352,6700.0
2018-11-28 10:15:00,96.28,96.55,96.27,96.44,11268.0,87.817,88.0633,87.8079,87.9629,11268.0
2018-11-28 10:20:00,96.48,96.49,96.35,96.39,21942.0,87.9994,88.0085,87.8808,87.9173,21942.0
2018-11-28 10:25:00,96.47,96.57,96.19,96.29,29739.0,87.9903,88.0815,87.7349,87.8261,29739.0
2018-11-28 10:30:00,96.27,96.27,96.02,96.17,12000.0,87.8079,87.8079,87.5799,87.7167,12000.0
2018-11-28 10:35:00,96.2,96.3,96.12,96.13,5881.0,87.744,87.8352,87.6711,87.6802,5881.0
2018-11-28 10:40:00,96.2,96.2,95.99,96.12,5319.0,87.744,87.744,87.5525,87.6711,5319.0
2018-11-28 10:45:00,96.11,96.2,95.96,96.15,7300.0,87.6619,87.744,87.5251,87.6984,7300.0
2018-11-28 10:50:00,96.14,96.36,96.12,96.3,6743.0,87.6893,87.89,87.6711,87.8352,6743.0
2018-11-28 10:55:00,96.31,96.72,96.31,96.61,7963.0,87.8444,88.2183,87.8444,88.118,7963.0
2018-11-28 11:00:00,96.6,96.67,96.56,96.58,14500.0,88.1089,88.1727,88.0724,88.0906,14500.0
2018-11-28 11:05:00,96.56,96.79,96.43,96.74,20374.0,88.0724,88.2822,87.9538,88.2366,20374.0
2018-11-28 11:10:00,96.79,96.93,96.73,96.84,7900.0,88.2822,88.4099,88.2274,88.3278,7900.0
2018-11-28 11:15:00,96.82,96.88,96.6,96.73,6435.0,88.3095,88.3643,88.1089,88.2274,6435.0
2018-11-28 11:20:00,96.75,96.84,96.63,96.66,6924.0,88.2457,88.3278,88.1362,88.1636,6924.0
2018-11-28 11:25:00,96.65,96.75,96.6,96.66,6540.0,88.1545,88.2457,88.1089,88.1636,6540.0
2018-11-28 11:30:00,96.66,96.82,96.59,96.77,8087.0,88.1636,88.3095,88.0997,88.2639,8087.0
2018-11-28 11:35:00,96.79,96.79,96.56,96.56,4485.0,88.2822,88.2822,88.0724,88.0724,4485.0
2018-11-28 11:40:00,96.58,96.85,96.52,96.81,3343.0,88.0906,88.3369,88.0359,88.3004,3343.0
2018-11-28 11:45:00,96.87,96.94,96.81,96.83,5142.0,88.3551,88.419,88.3004,88.3187,5142.0
2018-11-28 11:50:00,96.92,97.04,96.88,96.91,10000.0,88.4007,88.5102,88.3643,88.3916,10000.0
2018-11-28 11:55:00,96.91,96.98,96.68,96.97,9747.0,88.3916,88.4555,88.1818,88.4463,9747.0
2018-11-28 12:00:00,97.04,97.8,97.03,97.8,14663.0,88.5102,89.2034,88.5011,89.2034,14663.0
2018-11-28 12:05:00,97.85,98.29,97.84,98.28,13811.0,89.249,89.6503,89.2399,89.6412,13811.0
2018-11-28 12:10:00,98.34,98.34,97.92,98.27,7647.0,89.6959,89.6959,89.3128,89.6321,7647.0
2018-11-28 12:15:00,98.27,98.46,98.14,98.23,11083.0,89.6321,89.8054,89.5135,89.5956,11083.0
2018-11-28 12:20:00,98.28,98.44,98.23,98.34,7221.0,89.6412,89.7871,89.5956,89.6959,7221.0
2018-11-28 12:25:00,98.35,98.62,98.25,98.52,11995.0,89.705,89.9513,89.6138,89.8601,11995.0
2018-11-28 12:30:00,98.53,98.56,98.33,98.34,8261.0,89.8692,89.8966,89.6868,89.6959,8261.0
2018-11-28 12:35:00,98.31,98.49,98.24,98.41,6185.0,89.6686,89.8327,89.6047,89.7598,6185.0
2018-11-28 12:40:00,98.42,98.45,98.21,98.3,4176.0,89.7689,89.7963,89.5774,89.6594,4176.0
2018-11-28 12:45:00,98.31,98.49,98.24,98.25,16457.0,89.6686,89.8327,89.6047,89.6138,16457.0
2018-11-28 12:50:00,98.17,98.52,98.11,98.5,10283.0,89.5409,89.8601,89.4861,89.8419,10283.0
2018-11-28 12:55:00,98.49,98.51,98.08,98.19,14048.0,89.8327,89.851,89.4588,89.5591,14048.0
2018-11-28 13:00:00,98.14,98.17,97.87,97.87,9036.0,89.5135,89.5409,89.2672,89.2672,9036.0
2018-11-28 13:05:00,97.89,98.0,97.85,97.87,4183.0,89.2855,89.3858,89.249,89.2672,4183.0
2018-11-28 13:10:00,97.93,98.03,97.85,98.03,4395.0,89.322,89.4132,89.249,89.4132,4395.0
2018-11-28 13:15:00,98.03,98.03,97.76,97.82,9001.0,89.4132,89.4132,89.1669,89.2216,9001.0
2018-11-28 13:20:00,97.83,98.08,97.79,98.06,44499.0,89.2308,89.4588,89.1943,89.4405,44499.0
2018-11-28 13:25:00,97.99,98.1,97.84,98.03,7476.0,89.3767,89.477,89.2399,89.4132,7476.0
2018-11-28 13:30:00,98.03,98.11,97.93,97.99,5507.0,89.4132,89.4861,89.322,89.3767,5507.0
2018-11-28 13:35:00,97.93,98.2,97.93,98.17,8385.0,89.322,89.5682,89.322,89.5409,8385.0
2018-11-28 13:40:00,98.19,98.37,98.14,98.36,8001.0,89.5591,89.7233,89.5135,89.7142,8001.0
2018-11-28 13:45:00,98.37,98.51,98.3,98.34,5100.0,89.7233,89.851,89.6594,89.6959,5100.0
2018-11-28 13:50:00,98.37,98.44,98.19,98.19,2700.0,89.7233,89.7871,89.5591,89.5591,2700.0
2018-11-28 13:55:00,98.27,98.44,98.24,98.34,3953.0,89.6321,89.7871,89.6047,89.6959,3953.0
2018-11-28 14:00:00,98.38,98.42,98.23,98.38,4585.0,89.7324,89.7689,89.5956,89.7324,4585.0
2018-11-28 14:05:00,98.38,98.45,98.21,98.29,13004.0,89.7324,89.7963,89.5774,89.6503,13004.0
2018-11-28 14:10:00,98.23,98.29,98.15,98.29,3918.0,89.5956,89.6503,89.5226,89.6503,3918.0
2018-11-28 14:15:00,98.26,98.26,98.07,98.21,4870.0,89.623,89.623,89.4497,89.5774,4870.0
2018-11-28 14:20:00,98.19,98.22,98.09,98.15,5411.0,89.5591,89.5865,89.4679,89.5226,5411.0
2018-11-28 14:25:00,98.16,98.24,98.13,98.23,3716.0,89.5317,89.6047,89.5044,89.5956,3716.0
2018-11-28 14:30:00,98.25,98.31,98.2,98.27,5575.0,89.6138,89.6686,89.5682,89.6321,5575.0
2018-11-28 14:35:00,98.31,98.44,98.25,98.3,5544.0,89.6686,89.7871,89.6138,89.6594,5544.0
2018-11-28 14:40:00,98.28,98.38,98.25,98.38,4650.0,89.6412,89.7324,89.6138,89.7324,4650.0
2018-11-28 14:45:00,98.34,98.4,98.23,98.33,4353.0,89.6959,89.7506,89.5956,89.6868,4353.0
2018-11-28 14:50:00,98.35,98.68,98.28,98.47,7468.0,89.705,90.006,89.6412,89.8145,7468.0
2018-11-28 14:55:00,98.52,98.52,98.32,98.34,5300.0,89.8601,89.8601,89.6777,89.6959,5300.0
2018-11-28 15:00:00,98.32,98.38,98.17,98.36,10034.0,89.6777,89.7324,89.5409,89.7142,10034.0
2018-11-28 15:05:00,98.36,98.4,98.15,98.15,8915.0,89.7142,89.7506,89.5226,89.5226,8915.0
2018-11-28 15:10:00,98.16,98.33,98.15,98.29,8304.0,89.5317,89.6868,89.5226,89.6503,8304.0
2018-11-28 15:15:00,98.31,98.35,98.2,98.34,6345.0,89.6686,89.705,89.5682,89.6959,6345.0
2018-11-28 15:20:00,98.38,98.6,98.38,98.57,9771.0,89.7324,89.9331,89.7324,89.9057,9771.0
2018-11-28 15:25:00,98.57,98.78,98.56,98.78,15173.0,89.9057,90.0972,89.8966,90.0972,15173.0
2018-11-28 15:30:00,98.78,98.78,98.57,98.7,9447.0,90.0972,90.0972,89.9057,90.0243,9447.0
2018-11-28 15:35:00,98.7,98.74,98.63,98.66,10082.0,90.0243,90.0608,89.9604,89.9878,10082.0
2018-11-28 15:40:00,98.67,98.76,98.59,98.66,17238.0,89.9969,90.079,89.9239,89.9878,17238.0
2018-11-28 15:45:00,98.69,98.89,98.69,98.82,16867.0,90.0152,90.1976,90.0152,90.1337,16867.0
2018-11-28 15:50:00,98.8,98.81,98.47,98.5,48665.0,90.1155,90.1246,89.8145,89.8419,48665.0
2018-11-28 15:55:00,98.49,98.82,98.46,98.73,100245.0,89.8327,90.1337,89.8054,90.0516,100245.0
2018-11-29 09:30:00,98.1,98.59,97.45,97.45,20331.0,89.477,89.9239,88.8842,88.8842,20331.0
2018-11-29 09:35:00,97.45,97.91,97.22,97.68,32239.0,88.8842,89.3037,88.6744,89.0939,32239.0
2018-11-29 09:40:00,97.72,98.32,97.52,98.27,12310.0,89.1304,89.6777,88.948,89.6321,12310.0
2018-11-29 09:45:00,98.31,98.31,97.58,97.59,6600.0,89.6686,89.6686,89.0027,89.0118,6600.0
2018-11-29 09:50:00,97.59,97.96,97.58,97.79,6300.0,89.0118,89.3493,89.0027,89.1943,6300.0
2018-11-29 09:55:00,97.82,97.83,97.27,97.28,8985.0,89.2216,89.2308,88.72,88.7291,8985.0
2018-11-29 10:00:00,97.29,97.36,96.89,97.24,13287.0,88.7382,88.8021,88.3734,88.6926,13287.0
2018-11-29 10:05:00,97.24,97.59,96.96,97.48,17462.0,88.6926,89.0118,88.4372,88.9115,17462.0
2018-11-29 10:10:00,97.45,97.76,97.31,97.62,4910.0,88.8842,89.1669,88.7565,89.0392,4910.0
2018-11-29 10:15:00,97.65,97.97,97.47,97.51,4715.0,89.0666,89.3584,88.9024,88.9389,4715.0
2018-11-29 10:20:00,97.53,97.8,97.5,97.52,6997.0,88.9571,89.2034,88.9298,88.948,6997.0
2018-11-29 10:25:00,97.46,97.69,97.31,97.58,6616.0,88.8933,89.1031,88.7565,89.0027,6616.0
2018-11-29 10:30:00,97.53,97.89,97.53,97.72,5808.0,88.9571,89.2855,88.9571,89.1304,5808.0
2018-11-29 10:35:00,97.66,97.76,97.61,97.62,4000.0,89.0757,89.1669,89.0301,89.0392,4000.0
2018-11-29 10:40:00,97.57,97.62,97.45,97.5,4355.0,88.9936,89.0392,88.8842,88.9298,4355.0
2018-11-29 10:45:00,97.53,97.59,97.17,97.17,8762.0,88.9571,89.0118,88.6288,88.6288,8762.0
2018-11-29 10:50:00,97.16,97.3,97.0,97.2,9200.0,88.6196,88.7473,88.4737,88.6561,9200.0
2018-11-29 10:55:00,97.21,97.35,97.13,97.32,8742.0,88.6653,88.7929,88.5923,88.7656,8742.0
2018-11-29 11:00:00,97.36,97.36,97.1,97.29,8644.0,88.8021,88.8021,88.5649,88.7382,8644.0
2018-11-29 11:05:00,97.26,97.37,97.18,97.23,4800.0,88.7109,88.8112,88.6379,88.6835,4800.0
2018-11-29 11:10:00,97.19,97.55,97.19,97.44,5629.0,88.647,88.9754,88.647,88.875,5629.0
2018-11-29 11:15:00,97.49,97.58,97.25,97.25,4120.0,88.9206,89.0027,88.7017,88.7017,4120.0
2018-11-29 11:20:00,97.32,97.58,97.2,97.52,7354.0,88.7656,89.0027,88.6561,88.948,7354.0
2018-11-29 11:25:00,97.38,97.58,97.28,97.55,9361.0,88.8203,89.0027,88.7291,88.9754,9361.0
2018-11-29 11:30:00,97.61,97.72,97.47,97.55,5486.0,89.0301,89.1304,88.9024,88.9754,5486.0
2018-11-29 11:35:00,97.55,97.63,97.46,97.58,4400.0,88.9754,89.0483,88.8933,89.0027,4400.0
2018-11-29 11:40:00,97.58,97.73,97.5,97.52,5070.0,89.0027,89.1395,88.9298,88.948,5070.0
2018-11-29 11:45:00,97.55,97.62,97.43,97.53,7120.0,88.9754,89.0392,88.8659,88.9571,7120.0
2018-11-29 11:50:00,97.5,97.59,97.44,97.59,3674.0,88.9298,89.0118,88.875,89.0118,3674.0
2018-11-29 11:55:00,97.61,97.61,97.42,97.51,4053.0,89.0301,89.0301,88.8568,88.9389,4053.0
2018-11-29 12:00:00,97.51,97.51,97.26,97.39,4049.0,88.9389,88.9389,88.7109,88.8294,4049.0
2018-11-29 12:05:00,97.47,97.51,97.29,97.32,2400.0,88.9024,88.9389,88.7382,88.7656,2400.0
2018-11-29 12:10:00,97.36,97.5,97.33,97.34,4600.0,88.8021,88.9298,88.7747,88.7838,4600.0
2018-11-29 12:15:00,97.34,97.61,97.33,97.47,8102.0,88.7838,89.0301,88.7747,88.9024,8102.0
2018-11-29 12:20:00,97.48,97.51,97.35,97.35,2830.0,88.9115,88.9389,88.7929,88.7929,2830.0
2018-11-29 12:25:00,97.37,97.4,97.31,97.35,3200.0,88.8112,88.8385,88.7565,88.7929,3200.0
2018-11-29 12:30:00,97.37,97.42,97.28,97.28,2400.0,88.8112,88.8568,88.7291,88.7291,2400.0
2018-11-29 12:35:00,97.28,97.32,97.17,97.32,3500.0,88.7291,88.7656,88.6288,88.7656,3500.0
2018-11-29 12:40:00,97.37,97.47,97.35,97.43,2400.0,88.8112,88.9024,88.7929,88.8659,2400.0
2018-11-29 12:45:00,97.4,97.45,97.35,97.44,4466.0,88.8385,88.8842,88.7929,88.875,4466.0
2018-11-29 12:50:00,97.46,97.6,97.43,97.43,3961.0,88.8933,89.021,88.8659,88.8659,3961.0
2018-11-29 12:55:00,97.47,97.48,97.36,97.43,5900.0,88.9024,88.9115,88.8021,88.8659,5900.0
2018-11-29 13:00:00,97.43,97.45,97.35,97.42,3339.0,88.8659,88.8842,88.7929,88.8568,3339.0
2018-11-29 13:05:00,97.37,97.38,97.13,97.14,7228.0,88.8112,88.8203,88.5923,88.6014,7228.0
2018-11-29 13:10:00,97.14,97.15,97.0,97.09,5310.0,88.6014,88.6105,88.4737,88.5558,5310.0
2018-11-29 13:15:00,97.11,97.13,97.05,97.06,3400.0,88.574,88.5923,88.5193,88.5284,3400.0
2018-11-29 13:20:00,97.05,97.09,96.97,96.98,3566.0,88.5193,88.5558,88.4463,88.4555,3566.0
2018-11-29 13:25:00,96.98,97.0,96.75,96.78,10410.0,88.4555,88.4737,88.2457,88.273,10410.0
2018-11-29 13:30:00,96.78,96.8,96.72,96.78,6075.0,88.273,88.2913,88.2183,88.273,6075.0
2018-11-29 13:35:00,96.73,96.83,96.65,96.83,4260.0,88.2274,88.3187,88.1545,88.3187,4260.0
2018-11-29 13:40:00,96.86,96.93,96.8,96.91,2400.0,88.346,88.4099,88.2913,88.3916,2400.0
2018-11-29 13:45:00,96.9,97.17,96.9,97.17,3800.0,88.3825,88.6288,88.3825,88.6288,3800.0
2018-11-29 13:50:00,97.14,97.15,97.01,97.1,5300.0,88.6014,88.6105,88.4828,88.5649,5300.0
2018-11-29 13:55:00,97.1,97.21,97.07,97.18,3300.0,88.5649,88.6653,88.5376,88.6379,3300.0
2018-11-29 14:00:00,97.14,97.3,97.04,97.29,5783.0,88.6014,88.7473,88.5102,88.7382,5783.0
2018-11-29 14:05:00,97.18,97.3,97.15,97.21,3622.0,88.6379,88.7473,88.6105,88.6653,3622.0
2018-11-29 14:10:00,97.27,97.52,97.27,97.48,6300.0,88.72,88.948,88.72,88.9115,6300.0
2018-11-29 14:15:00,97.47,97.49,97.33,97.49,3100.0,88.9024,88.9206,88.7747,88.9206,3100.0
2018-11-29 14:20:00,97.46,97.61,97.44,97.55,4734.0,88.8933,89.0301,88.875,88.9754,4734.0
2018-11-29 14:25:00,97.52,97.55,97.49,97.54,4438.0,88.948,88.9754,88.9206,88.9662,4438.0
2018-11-29 14:30:00,97.5,97.61,97.48,97.58,7319.0,88.9298,89.0301,88.9115,89.0027,7319.0
2018-11-29 14:35:00,97.55,97.6,97.48,97.48,5640.0,88.9754,89.021,88.9115,88.9115,5640.0
2018-11-29 14:40:00,97.49,97.89,97.49,97.79,20839.0,88.9206,89.2855,88.9206,89.1943,20839.0
2018-11-29 14:45:00,97.8,97.8,97.73,97.76,2348.0,89.2034,89.2034,89.1395,89.1669,2348.0
2018-11-29 14:50:00,97.76,97.8,97.68,97.69,5200.0,89.1669,89.2034,89.0939,89.1031,5200.0
2018-11-29 14:55:00,97.68,97.72,97.63,97.72,4225.0,89.0939,89.1304,89.0483,89.1304,4225.0
2018-11-29 15:00:00,97.73,97.75,97.58,97.59,15906.0,89.1395,89.1578,89.0027,89.0118,15906.0
2018-11-29 15:05:00,97.56,97.56,97.41,97.49,9221.0,88.9845,88.9845,88.8477,88.9206,9221.0
2018-11-29 15:10:00,97.48,97.48,97.34,97.47,13021.0,88.9115,88.9115,88.7838,88.9024,13021.0
2018-11-29 15:15:00,97.48,97.48,97.25,97.26,10152.0,88.9115,88.9115,88.7017,88.7109,10152.0
2018-11-29 15:20:00,97.27,97.34,97.2,97.22,7803.0,88.72,88.7838,88.6561,88.6744,7803.0
2018-11-29 15:25:00,97.2,97.31,97.14,97.3,9765.0,88.6561,88.7565,88.6014,88.7473,9765.0
2018-11-29 15:30:00,97.27,97.27,97.13,97.2,7971.0,88.72,88.72,88.5923,88.6561,7971.0
2018-11-29 15:35:00,97.21,97.26,97.04,97.09,9546.0,88.6653,88.7109,88.5102,88.5558,9546.0
2018-11-29 15:40:00,97.07,97.18,97.04,97.1,10815.0,88.5376,88.6379,88.5102,88.5649,10815.0
2018-11-29 15:45:00,97.09,97.15,96.89,96.92,16087.0,88.5558,88.6105,88.3734,88.4007,16087.0
2018-11-29 15:50:00,96.92,96.96,96.83,96.94,23430.0,88.4007,88.4372,88.3187,88.419,23430.0
2018-11-29 15:55:00,96.93,96.93,96.6,96.68,38495.0,88.4099,88.4099,88.1089,88.1818,38495.0
2018-11-30 09:30:00,96.47,97.17,96.0,96.23,24395.0,87.9903,88.6288,87.5616,87.7714,24395.0
2018-11-30 09:35:00,96.13,96.71,96.04,96.57,29646.0,87.6802,88.2092,87.5981,88.0815,29646.0
2018-11-30 09:40:00,96.52,96.69,96.12,96.5,6857.0,88.0359,88.191,87.6711,88.0177,6857.0
2018-11-30 09:45:00,96.53,97.06,96.53,97.06,5700.0,88.045,88.5284,88.045,88.5284,5700.0
2018-11-30 09:50:00,96.98,97.42,96.9,97.24,7000.0,88.4555,88.8568,88.3825,88.6926,7000.0
2018-11-30 09:55:00,97.15,97.28,96.99,97.04,4900.0,88.6105,88.7291,88.4646,88.5102,4900.0
2018-11-30 10:00:00,97.04,97.17,96.65,96.83,5848.0,88.5102,88.6288,88.1545,88.3187,5848.0
2018-11-30 10:05:00,96.91,97.14,96.77,96.99,7983.0,88.3916,88.6014,88.2639,88.4646,7983.0
2018-11-30 10:10:00,97.04,97.32,96.99,97.05,8974.0,88.5102,88.7656,88.4646,88.5193,8974.0
2018-11-30 10:15:00,97.19,97.2,96.98,97.14,7869.0,88.647,88.6561,88.4555,88.6014,7869.0
2018-11-30 10:20:00,97.19,97.41,97.1,97.29,22424.0,88.647,88.8477,88.5649,88.7382,22424.0
2018-11-30 10:25:00,97.25,97.28,96.85,97.05,17445.0,88.7017,88.7291,88.3369,88.5193,17445.0
2018-11-30 10:30:00,97.08,97.46,97.03,97.42,14896.0,88.5467,88.8933,88.5011,88.8568,14896.0
2018-11-30 10:35:00,97.47,97.62,97.43,97.58,5203.0,88.9024,89.0392,88.8659,89.0027,5203.0
2018-11-30 10:40:00,97.65,97.7,97.43,97.5,10330.0,89.0666,89.1122,88.8659,88.9298,10330.0
2018-11-30 10:45:00,97.43,97.43,97.22,97.4,4050.0,88.8659,88.8659,88.6744,88.8385,4050.0
2018-11-30 10:50:00,97.42,97.62,97.36,97.49,10446.0,88.8568,89.0392,88.8021,88.9206,10446.0
2018-11-30 10:55:00,97.45,97.5,97.27,97.42,5828.0,88.8842,88.9298,88.72,88.8568,5828.0
2018-11-30 11:00:00,97.42,97.51,97.35,97.5,6700.0,88.8568,88.9389,88.7929,88.9298,6700.0
2018-11-30 11:05:00,97.48,97.48,97.27,97.39,8088.0,88.9115,88.9115,88.72,88.8294,8088.0
2018-11-30 11:10:00,97.39,97.4,97.22,97.27,3018.0,88.8294,88.8385,88.6744,88.72,3018.0
2018-11-30 11:15:00,97.27,97.45,97.25,97.38,24369.0,88.72,88.8842,88.7017,88.8203,24369.0
2018-11-30 11:20:00,97.41,97.5,97.36,97.43,5661.0,88.8477,88.9298,88.8021,88.8659,5661.0
2018-11-30 11:25:00,97.43,97.45,97.26,97.26,4694.0,88.8659,88.8842,88.7109,88.7109,4694.0
2018-11-30 11:30:00,97.19,97.25,97.07,97.19,6293.0,88.647,88.7017,88.5376,88.647,6293.0
2018-11-30 11:35:00,97.17,97.3,97.09,97.09,10253.0,88.6288,88.7473,88.5558,88.5558,10253.0
2018-11-30 11:40:00,97.05,97.28,96.96,97.28,10282.0,88.5193,88.7291,88.4372,88.7291,10282.0
2018-11-30 11:45:00,97.28,97.38,97.27,97.3,9234.0,88.7291,88.8203,88.72,88.7473,9234.0
2018-11-30 11:50:00,97.27,97.36,97.22,97.36,4454.0,88.72,88.8021,88.6744,88.8021,4454.0
2018-11-30 11:55:00,97.37,97.57,97.27,97.51,4725.0,88.8112,88.9936,88.72,88.9389,4725.0
2018-11-30 12:00:00,97.51,97.65,97.44,97.58,13222.0,88.9389,89.0666,88.875,89.0027,13222.0
2018-11-30 12:05:00,97.59,97.74,97.52,97.7,4832.0,89.0118,89.1487,88.948,89.1122,4832.0
2018-11-30 12:10:00,97.72,97.72,97.48,97.49,12117.0,89.1304,89.1304,88.9115,88.9206,12117.0
2018-11-30 12:15:00,97.48,97.53,97.43,97.46,5000.0,88.9115,88.9571,88.8659,88.8933,5000.0
2018-11-30 12:20:00,97.43,97.43,97.11,97.11,3215.0,88.8659,88.8659,88.574,88.574,3215.0
2018-11-30 12:25:00,97.1,97.12,97.0,97.05,2659.0,88.5649,88.5832,88.4737,88.5193,2659.0
2018-11-30 12:30:00,97.02,97.04,96.85,96.86,2803.0,88.492,88.5102,88.3369,88.346,2803.0
2018-11-30 12:35:00,96.91,97.0,96.87,96.99,2557.0,88.3916,88.4737,88.3551,88.4646,2557.0
2018-11-30 12:40:00,96.95,96.97,96.8,96.82,3115.0,88.4281,88.4463,88.2913,88.3095,3115.0
2018-11-30 12:45:00,96.87,97.04,96.83,97.02,4925.0,88.3551,88.5102,88.3187,88.492,4925.0
2018-11-30 12:50:00,97.04,97.18,97.03,97.14,3515.0,88.5102,88.6379,88.5011,88.6014,3515.0
2018-11-30 12:55:00,97.12,97.14,96.98,96.98,4036.0,88.5832,88.6014,88.4555,88.4555,4036.0
2018-11-30 13:00:00,96.97,97.03,96.93,96.98,3353.0,88.4463,88.5011,88.4099,88.4555,3353.0
2018-11-30 13:05:00,97.02,97.05,96.89,96.98,5270.0,88.492,88.5193,88.3734,88.4555,5270.0
2018-11-30 13:10:00,96.97,96.97,96.87,96.92,2172.0,88.4463,88.4463,88.3551,88.4007,2172.0
2018-11-30 13:15:00,96.97,97.01,96.91,96.99,3869.0,88.4463,88.4828,88.3916,88.4646,3869.0
2018-11-30 13:20:00,97.01,97.16,97.01,97.1,2841.0,88.4828,88.6196,88.4828,88.5649,2841.0
2018-11-30 13:25:00,97.12,97.14,96.96,97.06,4355.0,88.5832,88.6014,88.4372,88.5284,4355.0
2018-11-30 13:30:00,97.01,97.24,96.99,97.12,12410.0,88.4828,88.6926,88.4646,88.5832,12410.0
2018-11-30 13:35:00,97.12,97.28,97.12,97.27,4790.0,88.5832,88.7291,88.5832,88.72,4790.0
2018-11-30 13:40:00,97.27,97.36,97.17,97.34,2400.0,88.72,88.8021,88.6288,88.7838,2400.0
2018-11-30 13:45:00,97.33,97.52,97.32,97.52,4600.0,88.7747,88.948,88.7656,88.948,4600.0
2018-11-30 13:50:00,97.52,97.6,97.5,97.52,3600.0,88.948,89.021,88.9298,88.948,3600.0
2018-11-30 13:55:00,97.44,97.58,97.44,97.58,2738.0,88.875,89.0027,88.875,89.0027,2738.0
2018-11-30 14:00:00,97.58,97.63,97.48,97.56,4093.0,89.0027,89.0483,88.9115,88.9845,4093.0
2018-11-30 14:05:00,97.56,97.58,97.26,97.26,9000.0,88.9845,89.0027,88.7109,88.7109,9000.0
2018-11-30 14:10:00,97.33,97.39,97.23,97.37,5443.0,88.7747,88.8294,88.6835,88.8112,5443.0
2018-11-30 14:15:00,97.31,97.44,97.26,97.28,5406.0,88.7565,88.875,88.7109,88.7291,5406.0
2018-11-30 14:20:00,97.28,97.34,97.21,97.31,5474.0,88.7291,88.7838,88.6653,88.7565,5474.0
2018-11-30 14:25:00,97.33,97.45,97.27,97.45,4008.0,88.7747,88.8842,88.72,88.8842,4008.0
2018-11-30 14:30:00,97.45,97.62,97.45,97.47,4914.0,88.8842,89.0392,88.8842,88.9024,4914.0
2018-11-30 14:35:00,97.47,97.56,97.39,97.43,5492.0,88.9024,88.9845,88.8294,88.8659,5492.0
2018-11-30 14:40:00,97.43,97.58,97.43,97.55,3800.0,88.8659,89.0027,88.8659,88.9754,3800.0
2018-11-30 14:45:00,97.55,97.65,97.5,97.6,5904.0,88.9754,89.0666,88.9298,89.021,5904.0
2018-11-30 14:50:00,97.67,97.79,97.66,97.72,5749.0,89.0848,89.1943,89.0757,89.1304,5749.0
2018-11-30 14:55:00,97.72,97.87,97.7,97.81,7788.0,89.1304,89.2672,89.1122,89.2125,7788.0
2018-11-30 15:00:00,97.89,97.93,97.79,97.84,6161.0,89.2855,89.322,89.1943,89.2399,6161.0
2018-11-30 15:05:00,97.86,98.18,97.83,98.18,6344.0,89.2581,89.55,89.2308,89.55,6344.0
2018-11-30 15:10:00,98.17,98.17,97.85,97.95,13404.0,89.5409,89.5409,89.249,89.3402,13404.0
2018-11-30 15:15:00,97.96,98.2,97.95,98.17,13411.0,89.3493,89.5682,89.3402,89.5409,13411.0
2018-11-30 15:20:00,98.18,98.39,98.11,98.39,9732.0,89.55,89.7415,89.4861,89.7415,9732.0
2018-11-30 15:25:00,98.33,98.4,98.27,98.3,14322.0,89.6868,89.7506,89.6321,89.6594,14322.0
2018-11-30 15:30:00,98.3,98.37,98.2,98.22,30445.0,89.6594,89.7233,89.5682,89.5865,30445.0
2018-11-30 15:35:00,98.21,98.26,98.12,98.26,23510.0,89.5774,89.623,89.4953,89.623,23510.0
2018-11-30 15:40:00,98.25,98.35,98.19,98.29,26018.0,89.6138,89.705,89.5591,89.6503,26018.0
2018-11-30 15:45:00,98.28,98.33,98.18,98.22,21487.0,89.6412,89.6868,89.55,89.5865,21487.0
2018-11-30 15:50:00,98.21,98.24,98.07,98.18,32986.0,89.5774,89.6047,89.4497,89.55,32986.0
2018-11-30 15:55:00,98.15,98.68,98.15,98.56,100837.0,89.5226,90.006,89.5226,89.8966,100837.0
2018-12-03 09:30:00,100.46,100.66,99.87,100.35,70239.0,91.6296,91.812,91.0914,91.5292,70239.0
2018-12-03 09:35:00,100.36,100.49,99.63,99.91,63860.0,91.5384,91.6569,90.8725,91.1279,63860.0
2018-12-03 09:40:00,99.88,100.84,99.81,100.81,49691.0,91.1006,91.9762,91.0367,91.9488,49691.0
2018-12-03 09:45:00,100.84,100.97,100.66,100.93,22143.0,91.9762,92.0947,91.812,92.0583,22143.0
2018-12-03 09:50:00,100.98,100.98,100.46,100.62,10201.0,92.1039,92.1039,91.6296,91.7755,10201.0
2018-12-03 09:55:00,100.55,101.26,100.55,101.02,21531.0,91.7117,92.3593,91.7117,92.1404,21531.0
2018-12-03 10:00:00,100.95,101.21,100.81,101.05,29599.0,92.0765,92.3137,91.9488,92.1677,29599.0
2018-12-03 10:05:00,101.05,101.35,100.98,100.98,13104.0,92.1677,92.4413,92.1039,92.1039,13104.0
2018-12-03 10:10:00,101.01,101.28,100.87,100.88,25060.0,92.1312,92.3775,92.0035,92.0127,25060.0
2018-12-03 10:15:00,100.9,101.24,100.8,101.19,13300.0,92.0309,92.341,91.9397,92.2954,13300.0
2018-12-03 10:20:00,101.19,101.49,101.13,101.49,44427.0,92.2954,92.569,92.2407,92.569,44427.0
2018-12-03 10:25:00,101.5,101.64,101.15,101.32,45939.0,92.5782,92.7059,92.2589,92.414,45939.0
2018-12-03 10:30:00,101.25,101.44,101.16,101.32,20465.0,92.3501,92.5234,92.268,92.414,20465.0
2018-12-03 10:35:00,101.35,101.35,100.46,100.51,25726.0,92.4413,92.4413,91.6296,91.6752,25726.0
2018-12-03 10:40:00,100.43,100.7,100.24,100.6,24186.0,91.6022,91.8485,91.4289,91.7573,24186.0
2018-12-03 10:45:00,100.62,100.67,100.32,100.45,33224.0,91.7755,91.8211,91.5019,91.6205,33224.0
2018-12-03 10:50:00,100.42,100.63,100.11,100.59,58532.0,91.5931,91.7846,91.3103,91.7481,58532.0
2018-12-03 10:55:00,100.59,100.74,100.38,100.45,16251.0,91.7481,91.885,91.5566,91.6205,16251.0
2018-12-03 11:00:00,100.48,100.59,100.39,100.49,14785.0,91.6478,91.7481,91.5657,91.6569,14785.0
2018-12-03 11:05:00,100.49,100.53,100.11,100.48,13660.0,91.6569,91.6934,91.3103,91.6478,13660.0
2018-12-03 11:10:00,100.53,100.54,100.28,100.28,14543.0,91.6934,91.7025,91.4654,91.4654,14543.0
2018-12-03 11:15:00,100.32,100.41,100.14,100.14,7500.0,91.5019,91.584,91.3377,91.3377,7500.0
2018-12-03 11:20:00,100.19,100.6,100.09,100.29,25914.0,91.3833,91.7573,91.2921,91.4745,25914.0
2018-12-03 11:25:00,100.33,100.35,99.78,99.97,17957.0,91.511,91.5292,91.0093,91.1826,17957.0
2018-12-03 11:30:00,100.05,100.23,99.96,100.23,17593.0,91.2556,91.4198,91.1735,91.4198,17593.0
2018-12-03 11:35:00,100.25,100.3,100.05,100.22,23028.0,91.438,91.4836,91.2556,91.4107,23028.0
2018-12-03 11:40:00,100.21,100.23,99.89,100.01,77800.0,91.4016,91.4198,91.1097,91.2191,77800.0
2018-12-03 11:45:00,100.01,100.26,99.94,100.12,20749.0,91.2191,91.4472,91.1553,91.3195,20749.0
2018-12-03 11:50:00,100.13,100.26,100.03,100.09,10000.0,91.3286,91.4472,91.2374,91.2921,10000.0
2018-12-03 11:55:00,100.11,100.11,99.91,100.02,11875.0,91.3103,91.3103,91.1279,91.2283,11875.0
2018-12-03 12:00:00,100.06,100.24,100.05,100.1,7486.0,91.2647,91.4289,91.2556,91.3012,7486.0
2018-12-03 12:05:00,100.1,100.29,100.01,100.19,9621.0,91.3012,91.4745,91.2191,91.3833,9621.0
2018-12-03 12:10:00,100.18,100.33,100.11,100.18,6250.0,91.3742,91.511,91.3103,91.3742,6250.0
2018-12-03 12:15:00,100.19,100.23,99.95,100.03,33696.0,91.3833,91.4198,91.1644,91.2374,33696.0
2018-12-03 12:20:00,100.02,100.25,99.94,100.25,10024.0,91.2283,91.438,91.1553,91.438,10024.0
2018-12-03 12:25:00,100.28,100.54,100.27,100.54,7100.0,91.4654,91.7025,91.4563,91.7025,7100.0
2018-12-03 12:30:00,100.56,100.72,100.54,100.7,6713.0,91.7208,91.8667,91.7025,91.8485,6713.0
2018-12-03 12:35:00,100.65,100.7,100.47,100.56,6010.0,91.8029,91.8485,91.6387,91.7208,6010.0
2018-12-03 12:40:00,100.55,100.78,100.55,100.61,9033.0,91.7117,91.9214,91.7117,91.7664,9033.0
2018-12-03 12:45:00,100.61,100.7,100.58,100.63,6800.0,91.7664,91.8485,91.739,91.7846,6800.0
2018-12-03 12:50:00,100.63,100.63,100.34,100.38,7848.0,91.7846,91.7846,91.5201,91.5566,7848.0
2018-12-03 12:55:00,100.41,100.52,100.41,100.44,5800.0,91.584,91.6843,91.584,91.6113,5800.0
2018-12-03 13:00:00,100.48,100.58,100.47,100.52,10711.0,91.6478,91.739,91.6387,91.6843,10711.0
2018-12-03 13:05:00,100.52,100.55,100.37,100.39,5050.0,91.6843,91.7117,91.5475,91.5657,5050.0
2018-12-03 13:10:00,100.4,100.58,100.39,100.49,10254.0,91.5748,91.739,91.5657,91.6569,10254.0
2018-12-03 13:15:00,100.49,100.55,100.38,100.38,10225.0,91.6569,91.7117,91.5566,91.5566,10225.0
2018-12-03 13:20:00,100.42,100.6,100.37,100.6,8250.0,91.5931,91.7573,91.5475,91.7573,8250.0
2018-12-03 13:25:00,100.62,100.63,100.42,100.55,8428.0,91.7755,91.7846,91.5931,91.7117,8428.0
2018-12-03 13:30:00,100.53,100.53,100.4,100.43,7629.0,91.6934,91.6934,91.5748,91.6022,7629.0
2018-12-03 13:35:00,100.45,100.45,100.22,100.25,7250.0,91.6205,91.6205,91.4107,91.438,7250.0
2018-12-03 13:40:00,100.25,100.41,100.22,100.41,10607.0,91.438,91.584,91.4107,91.584,10607.0
2018-12-03 13:45:00,100.42,100.48,100.19,100.2,10206.0,91.5931,91.6478,91.3833,91.3924,10206.0
2018-12-03 13:50:00,100.18,100.31,100.09,100.31,9929.0,91.3742,91.4928,91.2921,91.4928,9929.0
2018-12-03 13:55:00,100.37,100.4,100.25,100.31,8429.0,91.5475,91.5748,91.438,91.4928,8429.0
2018-12-03 14:00:00,100.35,100.48,100.26,100.29,11540.0,91.5292,91.6478,91.4472,91.4745,11540.0
2018-12-03 14:05:00,100.31,100.34,99.95,100.18,54326.0,91.4928,91.5201,91.1644,91.3742,54326.0
2018-12-03 14:10:00,100.18,100.84,100.17,100.77,28329.0,91.3742,91.9762,91.3651,91.9123,28329.0
2018-12-03 14:15:00,100.78,100.91,100.66,100.81,15459.0,91.9214,92.04,91.812,91.9488,15459.0
2018-12-03 14:20:00,100.76,100.83,100.63,100.71,10000.0,91.9032,91.9671,91.7846,91.8576,10000.0
2018-12-03 14:25:00,100.67,101.23,100.66,101.05,16863.0,91.8211,92.3319,91.812,92.1677,16863.0
2018-12-03 14:30:00,101.09,101.48,101.07,101.43,18956.0,92.2042,92.5599,92.186,92.5143,18956.0
2018-12-03 14:35:00,101.4,101.52,101.25,101.26,13740.0,92.487,92.5964,92.3501,92.3593,13740.0
2018-12-03 14:40:00,101.25,101.48,101.24,101.32,11726.0,92.3501,92.5599,92.341,92.414,11726.0
2018-12-03 14:45:00,101.37,101.5,101.32,101.49,12003.0,92.4596,92.5782,92.414,92.569,12003.0
2018-12-03 14:50:00,101.48,101.6,101.33,101.33,11700.0,92.5599,92.6694,92.4231,92.4231,11700.0
2018-12-03 14:55:00,101.39,101.47,101.3,101.45,12099.0,92.4778,92.5508,92.3957,92.5326,12099.0
2018-12-03 15:00:00,101.47,101.47,101.19,101.27,10700.0,92.5508,92.5508,92.2954,92.3684,10700.0
2018-12-03 15:05:00,101.27,101.41,101.12,101.12,13664.0,92.3684,92.4961,92.2316,92.2316,13664.0
2018-12-03 15:10:00,101.12,101.5,101.12,101.5,19021.0,92.2316,92.5782,92.2316,92.5782,19021.0
2018-12-03 15:15:00,101.57,101.63,101.28,101.28,12626.0,92.642,92.6967,92.3775,92.3775,12626.0
2018-12-03 15:20:00,101.34,101.4,101.28,101.28,12972.0,92.4322,92.487,92.3775,92.3775,12972.0
2018-12-03 15:25:00,101.28,101.3,101.17,101.25,14775.0,92.3775,92.3957,92.2772,92.3501,14775.0
2018-12-03 15:30:00,101.24,101.49,101.07,101.44,26115.0,92.341,92.569,92.186,92.5234,26115.0
2018-12-03 15:35:00,101.44,101.57,101.44,101.54,28712.0,92.5234,92.642,92.5234,92.6146,28712.0
2018-12-03 15:40:00,101.58,101.6,101.31,101.33,28384.0,92.6511,92.6694,92.4049,92.4231,28384.0
2018-12-03 15:45:00,101.34,101.41,101.2,101.28,26549.0,92.4322,92.4961,92.3045,92.3775,26549.0
2018-12-03 15:50:00,101.3,101.33,101.17,101.17,38619.0,92.3957,92.4231,92.2772,92.2772,38619.0
2018-12-03 15:55:00,101.17,101.39,100.91,101.14,147503.0,92.2772,92.4778,92.04,92.2498,147503.0
2018-12-04 09:30:00,99.21,99.89,99.05,99.05,41611.0,90.4895,91.1097,90.3435,90.3435,41611.0
2018-12-04 09:35:00,99.13,99.35,98.84,99.22,20395.0,90.4165,90.6171,90.152,90.4986,20395.0
2018-12-04 09:40:00,99.22,99.3,98.72,98.87,38634.0,90.4986,90.5715,90.0425,90.1793,38634.0
2018-12-04 09:45:00,98.75,98.81,98.44,98.77,29282.0,90.0699,90.1246,89.7871,90.0881,29282.0
2018-12-04 09:50:00,98.77,98.9,98.42,98.52,24130.0,90.0881,90.2067,89.7689,89.8601,24130.0
2018-12-04 09:55:00,98.47,98.6,97.63,98.4,85585.0,89.8145,89.9331,89.0483,89.7506,85585.0
2018-12-04 10:00:00,98.36,98.36,97.76,97.77,14438.0,89.7142,89.7142,89.1669,89.176,14438.0
2018-12-04 10:05:00,97.79,98.29,97.75,98.21,13100.0,89.1943,89.6503,89.1578,89.5774,13100.0
2018-12-04 10:10:00,98.26,98.42,98.08,98.08,10057.0,89.623,89.7689,89.4588,89.4588,10057.0
2018-12-04 10:15:00,98.08,98.25,97.85,98.02,31572.0,89.4588,89.6138,89.249,89.4041,31572.0
2018-12-04 10:20:00,98.02,98.1,97.89,98.04,18363.0,89.4041,89.477,89.2855,89.4223,18363.0
2018-12-04 10:25:00,98.05,98.42,97.99,98.23,24823.0,89.4314,89.7689,89.3767,89.5956,24823.0
2018-12-04 10:30:00,98.25,98.3,98.14,98.25,9548.0,89.6138,89.6594,89.5135,89.6138,9548.0
2018-12-04 10:35:00,98.2,98.35,98.08,98.3,19691.0,89.5682,89.705,89.4588,89.6594,19691.0
2018-12-04 10:40:00,98.3,98.33,98.2,98.24,15951.0,89.6594,89.6868,89.5682,89.6047,15951.0
2018-12-04 10:45:00,98.24,98.5,98.06,98.5,9750.0,89.6047,89.8419,89.4405,89.8419,9750.0
2018-12-04 10:50:00,98.48,98.82,98.47,98.65,23100.0,89.8236,90.1337,89.8145,89.9787,23100.0
2018-12-04 10:55:00,98.72,98.79,98.56,98.64,11013.0,90.0425,90.1064,89.8966,89.9696,11013.0
2018-12-04 11:00:00,98.58,98.6,98.34,98.54,12027.0,89.9148,89.9331,89.6959,89.8783,12027.0
2018-12-04 11:05:00,98.55,98.71,98.5,98.66,30489.0,89.8875,90.0334,89.8419,89.9878,30489.0
2018-12-04 11:10:00,98.66,98.76,98.43,98.48,8448.0,89.9878,90.079,89.778,89.8236,8448.0
2018-12-04 11:15:00,98.42,98.42,98.21,98.29,110948.0,89.7689,89.7689,89.5774,89.6503,110948.0
2018-12-04 11:20:00,98.29,98.61,98.23,98.57,8871.0,89.6503,89.9422,89.5956,89.9057,8871.0
2018-12-04 11:25:00,98.57,98.6,98.21,98.28,64720.0,89.9057,89.9331,89.5774,89.6412,64720.0
2018-12-04 11:30:00,98.28,98.28,98.07,98.17,9603.0,89.6412,89.6412,89.4497,89.5409,9603.0
2018-12-04 11:35:00,98.17,98.17,97.92,98.1,7528.0,89.5409,89.5409,89.3128,89.477,7528.0
2018-12-04 11:40:00,98.1,98.22,98.08,98.13,5466.0,89.477,89.5865,89.4588,89.5044,5466.0
2018-12-04 11:45:00,98.13,98.13,97.97,98.03,9177.0,89.5044,89.5044,89.3584,89.4132,9177.0
2018-12-04 11:50:00,97.98,98.05,97.88,97.98,15249.0,89.3676,89.4314,89.2764,89.3676,15249.0
2018-12-04 11:55:00,98.0,98.13,97.95,98.04,12997.0,89.3858,89.5044,89.3402,89.4223,12997.0
2018-12-04 12:00:00,98.04,98.12,97.64,97.64,15342.0,89.4223,89.4953,89.0575,89.0575,15342.0
2018-12-04 12:05:00,97.61,97.61,97.25,97.42,7683.0,89.0301,89.0301,88.7017,88.8568,7683.0
2018-12-04 12:10:00,97.42,97.46,96.98,96.98,11070.0,88.8568,88.8933,88.4555,88.4555,11070.0
2018-12-04 12:15:00,96.98,97.23,96.9,97.16,9073.0,88.4555,88.6835,88.3825,88.6196,9073.0
2018-12-04 12:20:00,97.16,97.16,96.69,96.69,6018.0,88.6196,88.6196,88.191,88.191,6018.0
2018-12-04 12:25:00,96.74,96.96,96.7,96.71,11227.0,88.2366,88.4372,88.2001,88.2092,11227.0
2018-12-04 12:30:00,96.59,96.59,96.18,96.56,8387.0,88.0997,88.0997,87.7258,88.0724,8387.0
2018-12-04 12:35:00,96.58,97.18,96.57,96.85,17179.0,88.0906,88.6379,88.0815,88.3369,17179.0
2018-12-04 12:40:00,96.87,97.28,96.82,97.13,13300.0,88.3551,88.7291,88.3095,88.5923,13300.0
2018-12-04 12:45:00,97.15,97.32,96.97,97.06,9683.0,88.6105,88.7656,88.4463,88.5284,9683.0
2018-12-04 12:50:00,97.04,97.17,96.6,96.6,10332.0,88.5102,88.6288,88.1089,88.1089,10332.0
2018-12-04 12:55:00,96.62,96.81,96.55,96.81,21347.0,88.1271,88.3004,88.0633,88.3004,21347.0
2018-12-04 13:00:00,96.76,96.92,96.61,96.89,11744.0,88.2548,88.4007,88.118,88.3734,11744.0
2018-12-04 13:05:00,96.88,97.12,96.85,96.9,17643.0,88.3643,88.5832,88.3369,88.3825,17643.0
2018-12-04 13:10:00,96.9,96.92,96.57,96.7,12068.0,88.3825,88.4007,88.0815,88.2001,12068.0
2018-12-04 13:15:00,96.68,97.07,96.68,96.92,5927.0,88.1818,88.5376,88.1818,88.4007,5927.0
2018-12-04 13:20:00,96.85,97.17,96.76,97.11,10938.0,88.3369,88.6288,88.2548,88.574,10938.0
2018-12-04 13:25:00,97.09,97.13,96.64,96.83,9993.0,88.5558,88.5923,88.1454,88.3187,9993.0
2018-12-04 13:30:00,96.85,96.88,96.66,96.78,10402.0,88.3369,88.3643,88.1636,88.273,10402.0
2018-12-04 13:35:00,96.79,96.87,96.4,96.42,11045.0,88.2822,88.3551,87.9264,87.9447,11045.0
2018-12-04 13:40:00,96.38,96.55,96.15,96.5,11891.0,87.9082,88.0633,87.6984,88.0177,11891.0
2018-12-04 13:45:00,96.5,96.97,96.44,96.84,10209.0,88.0177,88.4463,87.9629,88.3278,10209.0
2018-12-04 13:50:00,96.81,96.94,96.68,96.75,13669.0,88.3004,88.419,88.1818,88.2457,13669.0
2018-12-04 13:55:00,96.87,97.14,96.85,96.89,10451.0,88.3551,88.6014,88.3369,88.3734,10451.0
2018-12-04 14:00:00,96.87,96.9,96.73,96.79,8599.0,88.3551,88.3825,88.2274,88.2822,8599.0
2018-12-04 14:05:00,96.83,97.59,96.83,97.58,10893.0,88.3187,89.0118,88.3187,89.0027,10893.0
2018-12-04 14:10:00,97.56,97.79,97.52,97.75,14134.0,88.9845,89.1943,88.948,89.1578,14134.0
2018-12-04 14:15:00,97.75,97.97,97.74,97.8,21918.0,89.1578,89.3584,89.1487,89.2034,21918.0
2018-12-04 14:20:00,97.77,97.77,97.49,97.55,9459.0,89.176,89.176,88.9206,88.9754,9459.0
2018-12-04 14:25:00,97.49,97.54,97.25,97.25,13969.0,88.9206,88.9662,88.7017,88.7017,13969.0
2018-12-04 14:30:00,97.26,97.63,97.26,97.63,10155.0,88.7109,89.0483,88.7109,89.0483,10155.0
2018-12-04 14:35:00,97.63,97.82,97.57,97.73,19832.0,89.0483,89.2216,88.9936,89.1395,19832.0
2018-12-04 14:40:00,97.73,97.9,97.64,97.76,16392.0,89.1395,89.2946,89.0575,89.1669,16392.0
2018-12-04 14:45:00,97.75,98.02,97.71,97.94,6310.0,89.1578,89.4041,89.1213,89.3311,6310.0
2018-12-04 14:50:00,98.0,98.0,97.67,97.68,12556.0,89.3858,89.3858,89.0848,89.0939,12556.0
2018-12-04 14:55:00,97.74,97.82,97.47,97.48,8456.0,89.1487,89.2216,88.9024,88.9115,8456.0
2018-12-04 15:00:00,97.48,97.48,97.11,97.24,20164.0,88.9115,88.9115,88.574,88.6926,20164.0
2018-12-04 15:05:00,97.23,97.4,96.98,97.01,11103.0,88.6835,88.8385,88.4555,88.4828,11103.0
2018-12-04 15:10:00,97.07,97.18,96.83,97.05,17068.0,88.5376,88.6379,88.3187,88.5193,17068.0
2018-12-04 15:15:00,97.12,97.19,96.71,96.79,11006.0,88.5832,88.647,88.2092,88.2822,11006.0
2018-12-04 15:20:00,96.85,97.04,96.6,96.62,16233.0,88.3369,88.5102,88.1089,88.1271,16233.0
2018-12-04 15:25:00,96.62,96.87,96.54,96.54,13258.0,88.1271,88.3551,88.0541,88.0541,13258.0
2018-12-04 15:30:00,96.54,96.7,96.39,96.64,27949.0,88.0541,88.2001,87.9173,88.1454,27949.0
2018-12-04 15:35:00,96.64,96.78,96.32,96.39,25686.0,88.1454,88.273,87.8535,87.9173,25686.0
2018-12-04 15:40:00,96.39,96.39,96.05,96.2,31899.0,87.9173,87.9173,87.6072,87.744,31899.0
2018-12-04 15:45:00,96.16,96.63,96.08,96.59,28645.0,87.7075,88.1362,87.6346,88.0997,28645.0
2018-12-04 15:50:00,96.59,96.67,96.38,96.46,41036.0,88.0997,88.1727,87.9082,87.9812,41036.0
2018-12-04 15:55:00,96.44,96.45,95.73,95.9,255316.0,87.9629,87.9721,87.3153,87.4704,255316.0
2018-12-06 09:30:00,94.14,94.49,93.86,94.49,54362.0,85.8651,86.1843,85.6097,86.1843,54362.0
2018-12-06 09:35:00,94.41,94.81,94.26,94.68,33068.0,86.1114,86.4762,85.9746,86.3576,33068.0
2018-12-06 09:40:00,94.59,94.85,94.32,94.81,13560.0,86.2755,86.5127,86.0293,86.4762,13560.0
2018-12-06 09:45:00,94.64,94.86,94.3,94.44,13942.0,86.3212,86.5218,86.011,86.1387,13942.0
2018-12-06 09:50:00,94.44,94.6,93.97,94.2,32108.0,86.1387,86.2847,85.71,85.9198,32108.0
2018-12-06 09:55:00,94.2,94.2,93.67,93.9,29761.0,85.9198,85.9198,85.4364,85.6462,29761.0
2018-12-06 10:00:00,93.9,94.16,93.9,94.16,44527.0,85.6462,85.8833,85.6462,85.8833,44527.0
2018-12-06 10:05:00,94.16,94.65,94.0,94.58,21439.0,85.8833,86.3303,85.7374,86.2664,21439.0
2018-12-06 10:10:00,94.66,94.89,94.39,94.72,14274.0,86.3394,86.5492,86.0931,86.3941,14274.0
2018-12-06 10:15:00,94.73,94.99,94.62,94.79,24662.0,86.4032,86.6404,86.3029,86.458,24662.0
2018-12-06 10:20:00,94.76,95.09,94.69,94.84,16022.0,86.4306,86.7316,86.3668,86.5036,16022.0
2018-12-06 10:25:00,94.81,95.12,94.79,94.95,18940.0,86.4762,86.759,86.458,86.6039,18940.0
2018-12-06 10:30:00,94.97,94.97,94.16,94.33,28619.0,86.6221,86.6221,85.8833,86.0384,28619.0
2018-12-06 10:35:00,94.37,94.55,94.09,94.41,24616.0,86.0749,86.2391,85.8195,86.1114,24616.0
2018-12-06 10:40:00,94.4,94.57,94.01,94.06,13304.0,86.1022,86.2573,85.7465,85.7921,13304.0
2018-12-06 10:45:00,94.05,94.08,93.62,93.67,15664.0,85.783,85.8104,85.3908,85.4364,15664.0
2018-12-06 10:50:00,93.71,94.19,93.71,94.16,16843.0,85.4729,85.9107,85.4729,85.8833,16843.0
2018-12-06 10:55:00,94.02,94.03,93.5,93.71,15468.0,85.7557,85.7648,85.2814,85.4729,15468.0
2018-12-06 11:00:00,93.73,93.88,93.5,93.76,16366.0,85.4911,85.628,85.2814,85.5185,16366.0
2018-12-06 11:05:00,93.76,94.01,93.71,93.99,15929.0,85.5185,85.7465,85.4729,85.7283,15929.0
2018-12-06 11:10:00,93.99,94.06,93.5,93.59,16440.0,85.7283,85.7921,85.2814,85.3634,16440.0
2018-12-06 11:15:00,93.62,93.97,93.5,93.8,18220.0,85.3908,85.71,85.2814,85.555,18220.0
2018-12-06 11:20:00,93.81,93.83,93.45,93.45,12654.0,85.5641,85.5824,85.2358,85.2358,12654.0
2018-12-06 11:25:00,93.45,93.94,93.45,93.9,38958.0,85.2358,85.6827,85.2358,85.6462,38958.0
2018-12-06 11:30:00,93.94,94.17,93.87,94.04,18891.0,85.6827,85.8925,85.6188,85.7739,18891.0
2018-12-06 11:35:00,94.04,94.22,94.04,94.1,12146.0,85.7739,85.9381,85.7739,85.8286,12146.0
2018-12-06 11:40:00,94.12,94.29,94.03,94.28,10332.0,85.8469,86.0019,85.7648,85.9928,10332.0
2018-12-06 11:45:00,94.28,94.57,94.28,94.37,8686.0,85.9928,86.2573,85.9928,86.0749,8686.0
2018-12-06 11:50:00,94.4,94.55,94.35,94.41,8804.0,86.1022,86.2391,86.0566,86.1114,8804.0
2018-12-06 11:55:00,94.41,94.78,94.4,94.74,12222.0,86.1114,86.4488,86.1022,86.4124,12222.0
2018-12-06 12:00:00,94.7,94.92,94.7,94.83,13539.0,86.3759,86.5765,86.3759,86.4945,13539.0
2018-12-06 12:05:00,94.86,94.86,94.63,94.66,13369.0,86.5218,86.5218,86.312,86.3394,13369.0
2018-12-06 12:10:00,94.69,94.69,94.48,94.57,12509.0,86.3668,86.3668,86.1752,86.2573,12509.0
2018-12-06 12:15:00,94.61,94.94,94.59,94.76,9841.0,86.2938,86.5948,86.2755,86.4306,9841.0
2018-12-06 12:20:00,94.76,94.95,94.55,94.95,7300.0,86.4306,86.6039,86.2391,86.6039,7300.0
2018-12-06 12:25:00,94.93,95.21,94.9,95.21,8861.0,86.5857,86.8411,86.5583,86.8411,8861.0
2018-12-06 12:30:00,95.24,95.4,95.11,95.16,12371.0,86.8684,87.0143,86.7498,86.7954,12371.0
2018-12-06 12:35:00,95.17,95.23,94.82,94.92,5500.0,86.8046,86.8593,86.4853,86.5765,5500.0
2018-12-06 12:40:00,94.92,95.12,94.85,95.07,9364.0,86.5765,86.759,86.5127,86.7134,9364.0
2018-12-06 12:45:00,95.03,95.16,94.87,94.87,5319.0,86.6769,86.7954,86.5309,86.5309,5319.0
2018-12-06 12:50:00,94.81,95.03,94.72,94.82,15123.0,86.4762,86.6769,86.3941,86.4853,15123.0
2018-12-06 12:55:00,94.86,95.03,94.86,94.91,8892.0,86.5218,86.6769,86.5218,86.5674,8892.0
2018-12-06 13:00:00,94.91,94.91,94.5,94.5,3926.0,86.5674,86.5674,86.1935,86.1935,3926.0
2018-12-06 13:05:00,94.53,94.57,94.28,94.4,6413.0,86.2208,86.2573,85.9928,86.1022,6413.0
2018-12-06 13:10:00,94.38,94.5,94.32,94.37,7165.0,86.084,86.1935,86.0293,86.0749,7165.0
2018-12-06 13:15:00,94.37,94.39,94.16,94.2,11019.0,86.0749,86.0931,85.8833,85.9198,11019.0
2018-12-06 13:20:00,94.23,94.34,94.2,94.27,8144.0,85.9472,86.0475,85.9198,85.9837,8144.0
2018-12-06 13:25:00,94.27,94.33,94.14,94.21,8454.0,85.9837,86.0384,85.8651,85.929,8454.0
2018-12-06 13:30:00,94.12,94.12,93.9,93.94,9349.0,85.8469,85.8469,85.6462,85.6827,9349.0
2018-12-06 13:35:00,93.93,93.94,93.75,93.88,9654.0,85.6736,85.6827,85.5094,85.628,9654.0
2018-12-06 13:40:00,93.89,94.34,93.89,94.3,12081.0,85.6371,86.0475,85.6371,86.011,12081.0
2018-12-06 13:45:00,94.3,94.55,94.3,94.55,7921.0,86.011,86.2391,86.011,86.2391,7921.0
2018-12-06 13:50:00,94.61,94.68,94.48,94.68,6000.0,86.2938,86.3576,86.1752,86.3576,6000.0
2018-12-06 13:55:00,94.68,94.76,94.57,94.76,8905.0,86.3576,86.4306,86.2573,86.4306,8905.0
2018-12-06 14:00:00,94.79,94.95,94.77,94.82,8500.0,86.458,86.6039,86.4397,86.4853,8500.0
2018-12-06 14:05:00,94.82,94.87,94.64,94.68,8806.0,86.4853,86.5309,86.3212,86.3576,8806.0
2018-12-06 14:10:00,94.65,94.65,94.33,94.56,8621.0,86.3303,86.3303,86.0384,86.2482,8621.0
2018-12-06 14:15:00,94.56,94.61,94.12,94.12,8987.0,86.2482,86.2938,85.8469,85.8469,8987.0
2018-12-06 14:20:00,94.14,94.31,94.14,94.27,8650.0,85.8651,86.0202,85.8651,85.9837,8650.0
2018-12-06 14:25:00,94.3,94.66,94.3,94.66,7921.0,86.011,86.3394,86.011,86.3394,7921.0
2018-12-06 14:30:00,94.65,94.73,94.47,94.54,11765.0,86.3303,86.4032,86.1661,86.2299,11765.0
2018-12-06 14:35:00,94.6,94.69,94.39,94.51,7356.0,86.2847,86.3668,86.0931,86.2026,7356.0
2018-12-06 14:40:00,94.51,94.62,94.32,94.33,10025.0,86.2026,86.3029,86.0293,86.0384,10025.0
2018-12-06 14:45:00,94.37,94.41,93.91,94.11,10104.0,86.0749,86.1114,85.6553,85.8377,10104.0
2018-12-06 14:50:00,94.11,94.63,94.11,94.58,13171.0,85.8377,86.312,85.8377,86.2664,13171.0
2018-12-06 14:55:00,94.63,94.76,94.49,94.61,11885.0,86.312,86.4306,86.1843,86.2938,11885.0
2018-12-06 15:00:00,94.73,94.94,94.6,94.64,10348.0,86.4032,86.5948,86.2847,86.3212,10348.0
2018-12-06 15:05:00,94.66,94.66,94.42,94.61,11328.0,86.3394,86.3394,86.1205,86.2938,11328.0
2018-12-06 15:10:00,94.58,94.75,94.38,94.4,13068.0,86.2664,86.4215,86.084,86.1022,13068.0
2018-12-06 15:15:00,94.39,94.63,94.36,94.52,13846.0,86.0931,86.312,86.0658,86.2117,13846.0
2018-12-06 15:20:00,94.5,94.56,94.33,94.44,13393.0,86.1935,86.2482,86.0384,86.1387,13393.0
2018-12-06 15:25:00,94.43,94.7,94.42,94.64,14870.0,86.1296,86.3759,86.1205,86.3212,14870.0
2018-12-06 15:30:00,94.65,95.09,94.6,94.95,18074.0,86.3303,86.7316,86.2847,86.6039,18074.0
2018-12-06 15:35:00,94.93,95.1,94.89,95.04,16620.0,86.5857,86.7407,86.5492,86.686,16620.0
2018-12-06 15:40:00,95.02,95.05,94.72,95.05,19302.0,86.6678,86.6951,86.3941,86.6951,19302.0
2018-12-06 15:45:00,95.06,95.32,95.01,95.27,25664.0,86.7042,86.9414,86.6586,86.8958,25664.0
2018-12-06 15:50:00,95.26,95.35,95.17,95.27,27279.0,86.8867,86.9687,86.8046,86.8958,27279.0
2018-12-06 15:55:00,95.3,95.61,95.22,95.59,92409.0,86.9231,87.2059,86.8502,87.1876,92409.0
2018-12-07 09:30:00,95.42,95.99,94.81,95.1,16569.0,87.0326,87.5525,86.4762,86.7407,16569.0
2018-12-07 09:35:00,94.82,95.27,94.68,95.18,22767.0,86.4853,86.8958,86.3576,86.8137,22767.0
2018-12-07 09:40:00,95.34,95.78,95.27,95.42,18352.0,86.9596,87.3609,86.8958,87.0326,18352.0
2018-12-07 09:45:00,95.42,95.52,95.13,95.17,13200.0,87.0326,87.1238,86.7681,86.8046,13200.0
2018-12-07 09:50:00,95.15,95.65,95.01,95.65,10605.0,86.7863,87.2424,86.6586,87.2424,10605.0
2018-12-07 09:55:00,95.66,96.01,95.47,95.65,8550.0,87.2515,87.5707,87.0782,87.2424,8550.0
2018-12-07 10:00:00,95.61,95.61,95.34,95.56,6827.0,87.2059,87.2059,86.9596,87.1603,6827.0
2018-12-07 10:05:00,95.56,95.56,95.14,95.21,7675.0,87.1603,87.1603,86.7772,86.8411,7675.0
2018-12-07 10:10:00,95.27,95.27,94.88,94.92,4362.0,86.8958,86.8958,86.5401,86.5765,4362.0
2018-12-07 10:15:00,94.92,94.92,94.49,94.49,7467.0,86.5765,86.5765,86.1843,86.1843,7467.0
2018-12-07 10:20:00,94.49,94.62,94.22,94.23,4980.0,86.1843,86.3029,85.9381,85.9472,4980.0
2018-12-07 10:25:00,94.28,94.55,94.21,94.25,6202.0,85.9928,86.2391,85.929,85.9654,6202.0
2018-12-07 10:30:00,94.26,94.31,93.97,93.97,6295.0,85.9746,86.0202,85.71,85.71,6295.0
2018-12-07 10:35:00,93.89,94.01,93.73,93.93,7989.0,85.6371,85.7465,85.4911,85.6736,7989.0
2018-12-07 10:40:00,93.9,94.34,93.76,94.3,13068.0,85.6462,86.0475,85.5185,86.011,13068.0
2018-12-07 10:45:00,94.3,94.45,94.17,94.17,4838.0,86.011,86.1479,85.8925,85.8925,4838.0
2018-12-07 10:50:00,94.17,94.37,94.11,94.25,15055.0,85.8925,86.0749,85.8377,85.9654,15055.0
2018-12-07 10:55:00,94.25,94.42,94.23,94.34,3951.0,85.9654,86.1205,85.9472,86.0475,3951.0
2018-12-07 11:00:00,94.41,94.46,93.97,93.97,8553.0,86.1114,86.157,85.71,85.71,8553.0
2018-12-07 11:05:00,93.97,94.18,93.91,94.13,9610.0,85.71,85.9016,85.6553,85.856,9610.0
2018-12-07 11:10:00,94.13,94.25,93.83,93.97,7525.0,85.856,85.9654,85.5824,85.71,7525.0
2018-12-07 11:15:00,93.95,94.22,93.95,94.19,7000.0,85.6918,85.9381,85.6918,85.9107,7000.0
2018-12-07 11:20:00,94.17,94.19,93.94,93.96,7730.0,85.8925,85.9107,85.6827,85.7009,7730.0
2018-12-07 11:25:00,93.91,94.11,93.9,94.08,7400.0,85.6553,85.8377,85.6462,85.8104,7400.0
2018-12-07 11:30:00,94.07,94.12,93.82,93.95,5200.0,85.8013,85.8469,85.5732,85.6918,5200.0
2018-12-07 11:35:00,93.98,94.01,93.79,93.94,5102.0,85.7192,85.7465,85.5459,85.6827,5102.0
2018-12-07 11:40:00,93.93,94.05,93.79,93.98,8800.0,85.6736,85.783,85.5459,85.7192,8800.0
2018-12-07 11:45:00,94.03,94.15,93.93,93.97,6300.0,85.7648,85.8742,85.6736,85.71,6300.0
2018-12-07 11:50:00,93.97,93.97,93.58,93.65,8299.0,85.71,85.71,85.3543,85.4182,8299.0
2018-12-07 11:55:00,93.64,93.64,93.34,93.46,5620.0,85.4091,85.4091,85.1354,85.2449,5620.0
2018-12-07 12:00:00,93.38,93.68,93.38,93.63,4340.0,85.1719,85.4455,85.1719,85.3999,4340.0
2018-12-07 12:05:00,93.63,93.74,93.55,93.68,8085.0,85.3999,85.5003,85.327,85.4455,8085.0
2018-12-07 12:10:00,93.72,93.94,93.58,93.86,10456.0,85.482,85.6827,85.3543,85.6097,10456.0
2018-12-07 12:15:00,93.85,93.85,93.44,93.53,14249.0,85.6006,85.6006,85.2266,85.3087,14249.0
2018-12-07 12:20:00,93.62,93.76,93.59,93.66,10084.0,85.3908,85.5185,85.3634,85.4273,10084.0
2018-12-07 12:25:00,93.69,93.7,93.43,93.55,2600.0,85.4547,85.4638,85.2175,85.327,2600.0
2018-12-07 12:30:00,93.55,93.55,93.35,93.38,2312.0,85.327,85.327,85.1445,85.1719,2312.0
2018-12-07 12:35:00,93.37,93.39,93.2,93.38,4862.0,85.1628,85.181,85.0077,85.1719,4862.0
2018-12-07 12:40:00,93.36,93.36,93.2,93.3,4248.0,85.1537,85.1537,85.0077,85.0989,4248.0
2018-12-07 12:45:00,93.34,93.4,93.23,93.24,2500.0,85.1354,85.1901,85.0351,85.0442,2500.0
2018-12-07 12:50:00,93.28,93.59,93.2,93.59,8700.0,85.0807,85.3634,85.0077,85.3634,8700.0
2018-12-07 12:55:00,93.6,93.8,93.59,93.74,4242.0,85.3726,85.555,85.3634,85.5003,4242.0
2018-12-07 13:00:00,93.69,93.89,93.63,93.86,4411.0,85.4547,85.6371,85.3999,85.6097,4411.0
2018-12-07 13:05:00,93.86,93.86,93.53,93.57,3163.0,85.6097,85.6097,85.3087,85.3452,3163.0
2018-12-07 13:10:00,93.56,93.67,93.42,93.42,4565.0,85.3361,85.4364,85.2084,85.2084,4565.0
2018-12-07 13:15:00,93.47,93.52,93.38,93.44,6082.0,85.254,85.2996,85.1719,85.2266,6082.0
2018-12-07 13:20:00,93.44,93.75,93.44,93.67,12957.0,85.2266,85.5094,85.2266,85.4364,12957.0
2018-12-07 13:25:00,93.63,93.63,93.46,93.53,4093.0,85.3999,85.3999,85.2449,85.3087,4093.0
2018-12-07 13:30:00,93.52,93.52,93.16,93.21,6830.0,85.2996,85.2996,84.9712,85.0169,6830.0
2018-12-07 13:35:00,93.21,93.38,93.14,93.24,6425.0,85.0169,85.1719,84.953,85.0442,6425.0
2018-12-07 13:40:00,93.24,93.29,93.16,93.16,4248.0,85.0442,85.0898,84.9712,84.9712,4248.0
2018-12-07 13:45:00,93.22,93.23,92.92,92.93,6100.0,85.026,85.0351,84.7523,84.7615,6100.0
2018-12-07 13:50:00,92.93,92.93,92.66,92.72,5459.0,84.7615,84.7615,84.5152,84.5699,5459.0
2018-12-07 13:55:00,92.71,92.74,92.42,92.48,7905.0,84.5608,84.5882,84.2963,84.351,7905.0
2018-12-07 14:00:00,92.41,92.46,92.26,92.37,7080.0,84.2872,84.3328,84.1504,84.2507,7080.0
2018-12-07 14:05:00,92.37,92.52,92.25,92.42,5796.0,84.2507,84.3875,84.1412,84.2963,5796.0
2018-12-07 14:10:00,92.37,92.41,92.23,92.34,5208.0,84.2507,84.2872,84.123,84.2233,5208.0
2018-12-07 14:15:00,92.34,92.65,92.33,92.64,10278.0,84.2233,84.5061,84.2142,84.497,10278.0
2018-12-07 14:20:00,92.72,92.79,92.41,92.41,9759.0,84.5699,84.6338,84.2872,84.2872,9759.0
2018-12-07 14:25:00,92.44,92.51,92.27,92.45,10388.0,84.3145,84.3784,84.1595,84.3237,10388.0
2018-12-07 14:30:00,92.49,92.52,92.37,92.47,9224.0,84.3601,84.3875,84.2507,84.3419,9224.0
2018-12-07 14:35:00,92.46,92.46,92.28,92.29,11074.0,84.3328,84.3328,84.1686,84.1777,11074.0
2018-12-07 14:40:00,92.27,92.35,92.13,92.2,9882.0,84.1595,84.2324,84.0318,84.0956,9882.0
2018-12-07 14:45:00,92.2,92.4,92.04,92.36,11430.0,84.0956,84.278,83.9497,84.2416,11430.0
2018-12-07 14:50:00,92.38,92.43,91.95,92.02,8941.0,84.2598,84.3054,83.8676,83.9315,8941.0
2018-12-07 14:55:00,92.05,92.05,91.76,91.84,7957.0,83.9588,83.9588,83.6943,83.7673,7957.0
2018-12-07 15:00:00,91.84,91.9,91.66,91.66,12284.0,83.7673,83.822,83.6031,83.6031,12284.0
2018-12-07 15:05:00,91.7,91.99,91.6,91.99,19240.0,83.6396,83.9041,83.5484,83.9041,19240.0
2018-12-07 15:10:00,91.98,92.18,91.86,91.91,16459.0,83.895,84.0774,83.7855,83.8311,16459.0
2018-12-07 15:15:00,91.87,92.03,91.76,91.97,8992.0,83.7946,83.9406,83.6943,83.8858,8992.0
2018-12-07 15:20:00,92.0,92.13,91.97,92.04,12753.0,83.9132,84.0318,83.8858,83.9497,12753.0
2018-12-07 15:25:00,92.04,92.47,91.93,92.4,21406.0,83.9497,84.3419,83.8494,84.278,21406.0
2018-12-07 15:30:00,92.38,92.75,92.26,92.7,18983.0,84.2598,84.5973,84.1504,84.5517,18983.0
2018-12-07 15:35:00,92.73,92.93,92.47,92.47,20364.0,84.579,84.7615,84.3419,84.3419,20364.0
2018-12-07 15:40:00,92.44,92.65,92.38,92.51,12223.0,84.3145,84.5061,84.2598,84.3784,12223.0
2018-12-07 15:45:00,92.54,92.6,92.28,92.29,13270.0,84.4057,84.4605,84.1686,84.1777,13270.0
2018-12-07 15:50:00,92.28,92.65,92.28,92.5,20169.0,84.1686,84.5061,84.1686,84.3693,20169.0
2018-12-07 15:55:00,92.51,92.57,92.08,92.15,89588.0,84.3784,84.4331,83.9862,84.05,89588.0
2018-12-10 09:30:00,92.22,93.45,92.22,93.13,44080.0,84.1139,85.2358,84.1139,84.9439,44080.0
2018-12-10 09:35:00,93.12,93.14,92.47,92.87,14103.0,84.9348,84.953,84.3419,84.7067,14103.0
2018-12-10 09:40:00,93.09,93.16,92.76,92.97,7198.0,84.9074,84.9712,84.6064,84.7979,7198.0
2018-12-10 09:45:00,93.1,93.11,92.76,92.8,4655.0,84.9165,84.9256,84.6064,84.6429,4655.0
2018-12-10 09:50:00,92.83,92.83,92.12,92.14,5910.0,84.6703,84.6703,84.0227,84.0409,5910.0
2018-12-10 09:55:00,92.17,92.34,91.71,91.88,32804.0,84.0683,84.2233,83.6487,83.8038,32804.0
2018-12-10 10:00:00,91.86,92.14,91.86,92.14,19982.0,83.7855,84.0409,83.7855,84.0409,19982.0
2018-12-10 10:05:00,92.16,92.44,92.13,92.28,10242.0,84.0591,84.3145,84.0318,84.1686,10242.0
2018-12-10 10:10:00,92.28,92.66,92.13,92.66,8664.0,84.1686,84.5152,84.0318,84.5152,8664.0
2018-12-10 10:15:00,92.77,92.77,92.58,92.76,5113.0,84.6155,84.6155,84.4422,84.6064,5113.0
2018-12-10 10:20:00,92.73,92.74,92.25,92.25,3846.0,84.579,84.5882,84.1412,84.1412,3846.0
2018-12-10 10:25:00,92.35,92.35,92.12,92.29,3429.0,84.2324,84.2324,84.0227,84.1777,3429.0
2018-12-10 10:30:00,92.28,92.42,92.02,92.03,10063.0,84.1686,84.2963,83.9315,83.9406,10063.0
2018-12-10 10:35:00,92.15,92.18,91.86,91.86,2700.0,84.05,84.0774,83.7855,83.7855,2700.0
2018-12-10 10:40:00,91.85,92.06,91.85,91.95,2865.0,83.7764,83.9679,83.7764,83.8676,2865.0
2018-12-10 10:45:00,91.81,92.43,91.8,92.37,4393.0,83.7399,84.3054,83.7308,84.2507,4393.0
2018-12-10 10:50:00,92.32,92.5,91.91,91.99,5050.0,84.2051,84.3693,83.8311,83.9041,5050.0
2018-12-10 10:55:00,91.95,92.05,91.78,91.87,5552.0,83.8676,83.9588,83.7125,83.7946,5552.0
2018-12-10 11:00:00,91.95,91.95,91.29,91.46,5606.0,83.8676,83.8676,83.2656,83.4207,5606.0
2018-12-10 11:05:00,91.51,91.57,91.31,91.35,4906.0,83.4663,83.521,83.2839,83.3203,4906.0
2018-12-10 11:10:00,91.29,91.42,91.18,91.42,5505.0,83.2656,83.3842,83.1653,83.3842,5505.0
2018-12-10 11:15:00,91.44,91.5,91.24,91.38,7243.0,83.4024,83.4572,83.22,83.3477,7243.0
2018-12-10 11:20:00,91.41,91.62,91.25,91.42,5457.0,83.3751,83.5666,83.2291,83.3842,5457.0
2018-12-10 11:25:00,91.48,91.78,91.41,91.62,3514.0,83.4389,83.7125,83.3751,83.5666,3514.0
2018-12-10 11:30:00,91.72,91.81,91.56,91.62,5127.0,83.6578,83.7399,83.5119,83.5666,5127.0
2018-12-10 11:35:00,91.69,92.13,91.67,92.04,3880.0,83.6305,84.0318,83.6122,83.9497,3880.0
2018-12-10 11:40:00,92.1,92.27,92.05,92.18,4030.0,84.0044,84.1595,83.9588,84.0774,4030.0
2018-12-10 11:45:00,92.28,92.48,92.23,92.23,4810.0,84.1686,84.351,84.123,84.123,4810.0
2018-12-10 11:50:00,92.24,92.34,92.13,92.2,3331.0,84.1321,84.2233,84.0318,84.0956,3331.0
2018-12-10 11:55:00,92.24,92.3,91.9,91.94,2717.0,84.1321,84.1868,83.822,83.8585,2717.0
2018-12-10 12:00:00,91.87,91.93,91.79,91.79,2000.0,83.7946,83.8494,83.7217,83.7217,2000.0
2018-12-10 12:05:00,91.82,92.02,91.73,91.9,3931.0,83.749,83.9315,83.6669,83.822,3931.0
2018-12-10 12:10:00,91.82,92.13,91.8,92.03,5044.0,83.749,84.0318,83.7308,83.9406,5044.0
2018-12-10 12:15:00,92.09,92.16,91.8,91.82,9301.0,83.9953,84.0591,83.7308,83.749,9301.0
2018-12-10 12:20:00,91.86,91.87,91.59,91.59,4990.0,83.7855,83.7946,83.5392,83.5392,4990.0
2018-12-10 12:25:00,91.56,91.95,91.56,91.87,5476.0,83.5119,83.8676,83.5119,83.7946,5476.0
2018-12-10 12:30:00,91.84,91.98,91.83,91.98,3979.0,83.7673,83.895,83.7582,83.895,3979.0
2018-12-10 12:35:00,91.99,92.4,91.99,92.4,3355.0,83.9041,84.278,83.9041,84.278,3355.0
2018-12-10 12:40:00,92.37,92.68,92.37,92.53,19463.0,84.2507,84.5334,84.2507,84.3966,19463.0
2018-12-10 12:45:00,92.48,92.88,92.44,92.81,10071.0,84.351,84.7159,84.3145,84.652,10071.0
2018-12-10 12:50:00,92.8,92.95,92.72,92.89,4222.0,84.6429,84.7797,84.5699,84.725,4222.0
2018-12-10 12:55:00,92.96,92.96,92.57,92.57,3190.0,84.7888,84.7888,84.4331,84.4331,3190.0
2018-12-10 13:00:00,92.66,92.85,92.66,92.72,15633.0,84.5152,84.6885,84.5152,84.5699,15633.0
2018-12-10 13:05:00,92.71,92.91,92.61,92.77,4650.0,84.5608,84.7432,84.4696,84.6155,4650.0
2018-12-10 13:10:00,92.85,93.0,92.69,92.91,5525.0,84.6885,84.8253,84.5426,84.7432,5525.0
2018-12-10 13:15:00,92.84,92.95,92.75,92.88,3200.0,84.6794,84.7797,84.5973,84.7159,3200.0
2018-12-10 13:20:00,92.91,92.94,92.52,92.53,3461.0,84.7432,84.7706,84.3875,84.3966,3461.0
2018-12-10 13:25:00,92.51,92.59,92.42,92.43,3102.0,84.3784,84.4513,84.2963,84.3054,3102.0
2018-12-10 13:30:00,92.46,92.72,92.4,92.72,5261.0,84.3328,84.5699,84.278,84.5699,5261.0
2018-12-10 13:35:00,92.72,92.89,92.69,92.7,4491.0,84.5699,84.725,84.5426,84.5517,4491.0
2018-12-10 13:40:00,92.75,92.79,92.55,92.55,7520.0,84.5973,84.6338,84.4149,84.4149,7520.0
2018-12-10 13:45:00,92.55,92.73,92.54,92.67,2300.0,84.4149,84.579,84.4057,84.5243,2300.0
2018-12-10 13:50:00,92.65,92.81,92.49,92.57,11396.0,84.5061,84.652,84.3601,84.4331,11396.0
2018-12-10 13:55:00,92.6,92.61,92.49,92.51,6446.0,84.4605,84.4696,84.3601,84.3784,6446.0
2018-12-10 14:00:00,92.53,92.6,92.36,92.44,4343.0,84.3966,84.4605,84.2416,84.3145,4343.0
2018-12-10 14:05:00,92.4,92.65,92.39,92.52,7670.0,84.278,84.5061,84.2689,84.3875,7670.0
2018-12-10 14:10:00,92.49,92.55,92.33,92.38,1500.0,84.3601,84.4149,84.2142,84.2598,1500.0
2018-12-10 14:15:00,92.37,92.44,92.18,92.23,4669.0,84.2507,84.3145,84.0774,84.123,4669.0
2018-12-10 14:20:00,92.22,92.32,92.05,92.28,4734.0,84.1139,84.2051,83.9588,84.1686,4734.0
2018-12-10 14:25:00,92.33,92.43,92.32,92.38,2107.0,84.2142,84.3054,84.2051,84.2598,2107.0
2018-12-10 14:30:00,92.5,92.71,92.36,92.65,10310.0,84.3693,84.5608,84.2416,84.5061,10310.0
2018-12-10 14:35:00,92.63,92.63,92.5,92.5,5808.0,84.4878,84.4878,84.3693,84.3693,5808.0
2018-12-10 14:40:00,92.46,92.58,92.45,92.56,5558.0,84.3328,84.4422,84.3237,84.424,5558.0
2018-12-10 14:45:00,92.55,92.55,92.39,92.44,4288.0,84.4149,84.4149,84.2689,84.3145,4288.0
2018-12-10 14:50:00,92.42,92.54,92.42,92.46,4486.0,84.2963,84.4057,84.2963,84.3328,4486.0
2018-12-10 14:55:00,92.43,92.57,92.09,92.15,8283.0,84.3054,84.4331,83.9953,84.05,8283.0
2018-12-10 15:00:00,92.15,92.25,92.12,92.19,4388.0,84.05,84.1412,84.0227,84.0865,4388.0
2018-12-10 15:05:00,92.17,92.29,92.15,92.25,4818.0,84.0683,84.1777,84.05,84.1412,4818.0
2018-12-10 15:10:00,92.29,92.41,92.19,92.19,4082.0,84.1777,84.2872,84.0865,84.0865,4082.0
2018-12-10 15:15:00,92.23,92.23,92.13,92.21,5450.0,84.123,84.123,84.0318,84.1048,5450.0
2018-12-10 15:20:00,92.27,92.35,92.19,92.19,12439.0,84.1595,84.2324,84.0865,84.0865,12439.0
2018-12-10 15:25:00,92.25,92.29,92.19,92.27,10180.0,84.1412,84.1777,84.0865,84.1595,10180.0
2018-12-10 15:30:00,92.31,92.72,92.31,92.64,20514.0,84.196,84.5699,84.196,84.497,20514.0
2018-12-10 15:35:00,92.62,92.77,92.58,92.61,14884.0,84.4787,84.6155,84.4422,84.4696,14884.0
2018-12-10 15:40:00,92.63,92.63,92.53,92.53,9357.0,84.4878,84.4878,84.3966,84.3966,9357.0
2018-12-10 15:45:00,92.51,92.55,92.29,92.37,18133.0,84.3784,84.4149,84.1777,84.2507,18133.0
2018-12-10 15:50:00,92.35,92.58,92.3,92.51,13274.0,84.2324,84.4422,84.1868,84.3784,13274.0
2018-12-10 15:55:00,92.51,92.51,92.27,92.27,100054.0,84.3784,84.3784,84.1595,84.1595,100054.0
2018-12-11 09:30:00,94.27,94.5,93.56,93.95,60251.0,85.9837,86.1935,85.3361,85.6918,60251.0
2018-12-11 09:35:00,93.95,94.82,93.87,94.77,63797.0,85.6918,86.4853,85.6188,86.4397,63797.0
2018-12-11 09:40:00,94.72,94.99,94.38,94.43,16439.0,86.3941,86.6404,86.084,86.1296,16439.0
2018-12-11 09:45:00,94.41,94.59,94.23,94.32,11198.0,86.1114,86.2755,85.9472,86.0293,11198.0
2018-12-11 09:50:00,94.31,94.45,94.03,94.16,16320.0,86.0202,86.1479,85.7648,85.8833,16320.0
2018-12-11 09:55:00,94.15,94.2,93.98,94.1,22031.0,85.8742,85.9198,85.7192,85.8286,22031.0
2018-12-11 10:00:00,94.18,94.73,94.18,94.68,14681.0,85.9016,86.4032,85.9016,86.3576,14681.0
2018-12-11 10:05:00,94.75,95.18,94.75,95.1,9269.0,86.4215,86.8137,86.4215,86.7407,9269.0
2018-12-11 10:10:00,95.11,95.12,94.45,94.5,12441.0,86.7498,86.759,86.1479,86.1935,12441.0
2018-12-11 10:15:00,94.48,94.49,94.2,94.47,7217.0,86.1752,86.1843,85.9198,86.1661,7217.0
2018-12-11 10:20:00,94.49,95.03,94.49,94.89,7333.0,86.1843,86.6769,86.1843,86.5492,7333.0
2018-12-11 10:25:00,94.97,95.04,94.69,95.0,9839.0,86.6221,86.686,86.3668,86.6495,9839.0
2018-12-11 10:30:00,95.08,95.32,94.99,95.21,7200.0,86.7225,86.9414,86.6404,86.8411,7200.0
2018-12-11 10:35:00,95.16,95.41,94.94,95.41,14067.0,86.7954,87.0235,86.5948,87.0235,14067.0
2018-12-11 10:40:00,95.32,95.39,95.11,95.22,23023.0,86.9414,87.0052,86.7498,86.8502,23023.0
2018-12-11 10:45:00,95.25,95.3,94.69,94.91,14261.0,86.8775,86.9231,86.3668,86.5674,14261.0
2018-12-11 10:50:00,94.86,95.01,94.79,94.95,10294.0,86.5218,86.6586,86.458,86.6039,10294.0
2018-12-11 10:55:00,94.96,95.04,94.71,94.8,12262.0,86.613,86.686,86.385,86.4671,12262.0
2018-12-11 11:00:00,94.73,94.77,94.42,94.58,8668.0,86.4032,86.4397,86.1205,86.2664,8668.0
2018-12-11 11:05:00,94.56,94.62,94.39,94.57,6366.0,86.2482,86.3029,86.0931,86.2573,6366.0
2018-12-11 11:10:00,94.58,94.58,94.13,94.13,8400.0,86.2664,86.2664,85.856,85.856,8400.0
2018-12-11 11:15:00,94.04,94.27,93.99,94.18,14300.0,85.7739,85.9837,85.7283,85.9016,14300.0
2018-12-11 11:20:00,94.14,94.14,93.88,94.06,8387.0,85.8651,85.8651,85.628,85.7921,8387.0
2018-12-11 11:25:00,94.04,94.13,93.75,93.88,9847.0,85.7739,85.856,85.5094,85.628,9847.0
2018-12-11 11:30:00,93.91,93.94,93.61,93.67,8500.0,85.6553,85.6827,85.3817,85.4364,8500.0
2018-12-11 11:35:00,93.66,93.71,93.57,93.68,6200.0,85.4273,85.4729,85.3452,85.4455,6200.0
2018-12-11 11:40:00,93.6,93.61,93.36,93.4,9162.0,85.3726,85.3817,85.1537,85.1901,9162.0
2018-12-11 11:45:00,93.38,93.44,93.2,93.43,6540.0,85.1719,85.2266,85.0077,85.2175,6540.0
2018-12-11 11:50:00,93.5,93.5,93.22,93.37,4479.0,85.2814,85.2814,85.026,85.1628,4479.0
2018-12-11 11:55:00,93.36,93.43,93.2,93.29,7671.0,85.1537,85.2175,85.0077,85.0898,7671.0
2018-12-11 12:00:00,93.23,93.25,93.05,93.05,9538.0,85.0351,85.0533,84.8709,84.8709,9538.0
2018-12-11 12:05:00,93.11,93.16,92.98,93.03,6832.0,84.9256,84.9712,84.8071,84.8527,6832.0
2018-12-11 12:10:00,93.02,93.17,92.88,93.14,10621.0,84.8436,84.9804,84.7159,84.953,10621.0
2018-12-11 12:15:00,93.14,93.21,92.86,93.16,9915.0,84.953,85.0169,84.6976,84.9712,9915.0
2018-12-11 12:20:00,93.12,93.43,93.06,93.43,13362.0,84.9348,85.2175,84.88,85.2175,13362.0
2018-12-11 12:25:00,93.43,93.53,93.23,93.26,3524.0,85.2175,85.3087,85.0351,85.0625,3524.0
2018-12-11 12:30:00,93.26,93.33,93.11,93.22,8815.0,85.0625,85.1263,84.9256,85.026,8815.0
2018-12-11 12:35:00,93.27,93.41,93.26,93.3,5423.0,85.0716,85.1993,85.0625,85.0989,5423.0
2018-12-11 12:40:00,93.37,93.59,93.25,93.57,5039.0,85.1628,85.3634,85.0533,85.3452,5039.0
2018-12-11 12:45:00,93.56,93.69,93.49,93.58,7979.0,85.3361,85.4547,85.2722,85.3543,7979.0
2018-12-11 12:50:00,93.55,93.61,93.45,93.47,5866.0,85.327,85.3817,85.2358,85.254,5866.0
2018-12-11 12:55:00,93.56,93.57,93.3,93.33,11979.0,85.3361,85.3452,85.0989,85.1263,11979.0
2018-12-11 13:00:00,93.31,93.36,93.18,93.26,9253.0,85.1081,85.1537,84.9895,85.0625,9253.0
2018-12-11 13:05:00,93.25,93.31,93.04,93.11,8075.0,85.0533,85.1081,84.8618,84.9256,8075.0
2018-12-11 13:10:00,93.11,93.14,92.92,93.01,4400.0,84.9256,84.953,84.7523,84.8344,4400.0
2018-12-11 13:15:00,93.03,93.15,92.87,93.06,6183.0,84.8527,84.9621,84.7067,84.88,6183.0
2018-12-11 13:20:00,93.06,93.15,92.98,92.98,8411.0,84.88,84.9621,84.8071,84.8071,8411.0
2018-12-11 13:25:00,92.97,92.99,92.77,92.86,7400.0,84.7979,84.8162,84.6155,84.6976,7400.0
2018-12-11 13:30:00,92.82,92.83,92.69,92.69,8012.0,84.6611,84.6703,84.5426,84.5426,8012.0
2018-12-11 13:35:00,92.69,92.86,92.61,92.76,7556.0,84.5426,84.6976,84.4696,84.6064,7556.0
2018-12-11 13:40:00,92.75,92.75,92.19,92.19,16150.0,84.5973,84.5973,84.0865,84.0865,16150.0
2018-12-11 13:45:00,92.23,92.3,92.08,92.14,18483.0,84.123,84.1868,83.9862,84.0409,18483.0
2018-12-11 13:50:00,92.2,92.24,91.91,92.1,10368.0,84.0956,84.1321,83.8311,84.0044,10368.0
2018-12-11 13:55:00,92.17,92.3,92.12,92.21,7838.0,84.0683,84.1868,84.0227,84.1048,7838.0
2018-12-11 14:00:00,92.17,92.37,92.03,92.1,19948.0,84.0683,84.2507,83.9406,84.0044,19948.0
2018-12-11 14:05:00,91.96,92.04,91.67,91.67,26203.0,83.8767,83.9497,83.6122,83.6122,26203.0
2018-12-11 14:10:00,91.7,91.9,91.69,91.84,6078.0,83.6396,83.822,83.6305,83.7673,6078.0
2018-12-11 14:15:00,91.83,92.06,91.68,92.0,12004.0,83.7582,83.9679,83.6213,83.9132,12004.0
2018-12-11 14:20:00,91.94,92.16,91.91,92.04,7137.0,83.8585,84.0591,83.8311,83.9497,7137.0
2018-12-11 14:25:00,92.07,92.38,92.06,92.38,7800.0,83.9771,84.2598,83.9679,84.2598,7800.0
2018-12-11 14:30:00,92.43,92.56,92.41,92.47,7282.0,84.3054,84.424,84.2872,84.3419,7282.0
2018-12-11 14:35:00,92.5,92.58,92.34,92.36,13472.0,84.3693,84.4422,84.2233,84.2416,13472.0
2018-12-11 14:40:00,92.42,92.65,92.41,92.54,13262.0,84.2963,84.5061,84.2872,84.4057,13262.0
2018-12-11 14:45:00,92.53,92.76,92.52,92.6,16688.0,84.3966,84.6064,84.3875,84.4605,16688.0
2018-12-11 14:50:00,92.62,92.73,92.49,92.63,10735.0,84.4787,84.579,84.3601,84.4878,10735.0
2018-12-11 14:55:00,92.68,92.73,92.39,92.69,18353.0,84.5334,84.579,84.2689,84.5426,18353.0
2018-12-11 15:00:00,92.7,92.76,92.5,92.72,5530.0,84.5517,84.6064,84.3693,84.5699,5530.0
2018-12-11 15:05:00,92.71,92.87,92.62,92.75,26638.0,84.5608,84.7067,84.4787,84.5973,26638.0
2018-12-11 15:10:00,92.75,93.32,92.66,93.25,58862.0,84.5973,85.1172,84.5152,85.0533,58862.0
2018-12-11 15:15:00,93.25,93.3,93.17,93.23,8982.0,85.0533,85.0989,84.9804,85.0351,8982.0
2018-12-11 15:20:00,93.2,93.31,93.19,93.25,10338.0,85.0077,85.1081,84.9986,85.0533,10338.0
2018-12-11 15:25:00,93.25,93.31,93.06,93.06,7726.0,85.0533,85.1081,84.88,84.88,7726.0
2018-12-11 15:30:00,93.04,93.38,93.04,93.24,11622.0,84.8618,85.1719,84.8618,85.0442,11622.0
2018-12-11 15:35:00,93.22,93.22,93.02,93.06,8800.0,85.026,85.026,84.8436,84.88,8800.0
2018-12-11 15:40:00,93.04,93.04,92.86,92.91,17320.0,84.8618,84.8618,84.6976,84.7432,17320.0
2018-12-11 15:45:00,92.92,92.98,92.73,92.73,15989.0,84.7523,84.8071,84.579,84.579,15989.0
2018-12-11 15:50:00,92.75,92.79,92.58,92.7,20110.0,84.5973,84.6338,84.4422,84.5517,20110.0
2018-12-11 15:55:00,92.66,92.77,92.52,92.71,71860.0,84.5152,84.6155,84.3875,84.5608,71860.0
2018-12-12 09:30:00,94.89,94.89,93.22,93.64,37478.0,86.5492,86.5492,85.026,85.4091,37478.0
2018-12-12 09:35:00,93.5,93.76,93.26,93.58,22167.0,85.2814,85.5185,85.0625,85.3543,22167.0
2018-12-12 09:40:00,93.58,94.01,93.33,93.53,27122.0,85.3543,85.7465,85.1263,85.3087,27122.0
2018-12-12 09:45:00,93.52,93.53,93.09,93.41,16571.0,85.2996,85.3087,84.9074,85.1993,16571.0
2018-12-12 09:50:00,93.36,93.81,93.3,93.63,41720.0,85.1537,85.5641,85.0989,85.3999,41720.0
2018-12-12 09:55:00,93.62,93.86,93.38,93.51,67175.0,85.3908,85.6097,85.1719,85.2905,67175.0
2018-12-12 10:00:00,93.51,93.59,92.58,92.58,28572.0,85.2905,85.3634,84.4422,84.4422,28572.0
2018-12-12 10:05:00,92.58,92.58,91.8,92.21,29874.0,84.4422,84.4422,83.7308,84.1048,29874.0
2018-12-12 10:10:00,92.24,93.11,92.21,93.03,9360.0,84.1321,84.9256,84.1048,84.8527,9360.0
2018-12-12 10:15:00,93.03,93.46,93.01,93.46,22733.0,84.8527,85.2449,84.8344,85.2449,22733.0
2018-12-12 10:20:00,93.34,93.67,93.21,93.5,9612.0,85.1354,85.4364,85.0169,85.2814,9612.0
2018-12-12 10:25:00,93.59,93.71,93.31,93.39,93892.0,85.3634,85.4729,85.1081,85.181,93892.0
2018-12-12 10:30:00,93.39,93.61,93.32,93.51,13321.0,85.181,85.3817,85.1172,85.2905,13321.0
2018-12-12 10:35:00,93.51,93.51,93.02,93.04,29046.0,85.2905,85.2905,84.8436,84.8618,29046.0
2018-12-12 10:40:00,93.0,93.55,92.87,93.55,29276.0,84.8253,85.327,84.7067,85.327,29276.0
2018-12-12 10:45:00,93.52,94.2,93.46,94.2,16536.0,85.2996,85.9198,85.2449,85.9198,16536.0
2018-12-12 10:50:00,94.21,94.21,94.0,94.12,19467.0,85.929,85.929,85.7374,85.8469,19467.0
2018-12-12 10:55:00,94.13,94.39,94.11,94.2,6216.0,85.856,86.0931,85.8377,85.9198,6216.0
2018-12-12 11:00:00,94.23,94.47,94.0,94.28,19012.0,85.9472,86.1661,85.7374,85.9928,19012.0
2018-12-12 11:05:00,94.36,94.36,93.87,93.87,25225.0,86.0658,86.0658,85.6188,85.6188,25225.0
2018-12-12 11:10:00,93.96,94.0,93.48,93.83,89051.0,85.7009,85.7374,85.2631,85.5824,89051.0
2018-12-12 11:15:00,93.84,94.26,93.82,94.18,15482.0,85.5915,85.9746,85.5732,85.9016,15482.0
2018-12-12 11:20:00,94.19,94.38,93.96,94.38,14247.0,85.9107,86.084,85.7009,86.084,14247.0
2018-12-12 11:25:00,94.39,94.46,94.2,94.24,14303.0,86.0931,86.157,85.9198,85.9563,14303.0
2018-12-12 11:30:00,94.27,94.38,94.03,94.18,30390.0,85.9837,86.084,85.7648,85.9016,30390.0
2018-12-12 11:35:00,94.18,94.26,93.83,93.87,33072.0,85.9016,85.9746,85.5824,85.6188,33072.0
2018-12-12 11:40:00,93.9,94.11,93.9,94.11,8925.0,85.6462,85.8377,85.6462,85.8377,8925.0
2018-12-12 11:45:00,94.15,94.19,93.69,93.95,44017.0,85.8742,85.9107,85.4547,85.6918,44017.0
2018-12-12 11:50:00,93.92,94.06,93.78,93.96,6522.0,85.6644,85.7921,85.5367,85.7009,6522.0
2018-12-12 11:55:00,93.97,93.97,93.69,93.86,9461.0,85.71,85.71,85.4547,85.6097,9461.0
2018-12-12 12:00:00,93.9,93.99,93.88,93.95,4903.0,85.6462,85.7283,85.628,85.6918,4903.0
2018-12-12 12:05:00,93.95,93.95,93.8,93.86,5800.0,85.6918,85.6918,85.555,85.6097,5800.0
2018-12-12 12:10:00,93.89,93.97,93.84,93.97,6590.0,85.6371,85.71,85.5915,85.71,6590.0
2018-12-12 12:15:00,93.99,94.11,93.91,94.07,4895.0,85.7283,85.8377,85.6553,85.8013,4895.0
2018-12-12 12:20:00,94.07,94.12,93.82,93.94,6204.0,85.8013,85.8469,85.5732,85.6827,6204.0
2018-12-12 12:25:00,93.97,94.21,93.94,94.01,7600.0,85.71,85.929,85.6827,85.7465,7600.0
2018-12-12 12:30:00,94.02,94.14,93.96,94.0,11022.0,85.7557,85.8651,85.7009,85.7374,11022.0
2018-12-12 12:35:00,93.97,94.03,93.92,93.94,4400.0,85.71,85.7648,85.6644,85.6827,4400.0
2018-12-12 12:40:00,93.99,94.15,93.95,93.98,9300.0,85.7283,85.8742,85.6918,85.7192,9300.0
2018-12-12 12:45:00,93.98,94.03,93.9,93.94,9926.0,85.7192,85.7648,85.6462,85.6827,9926.0
2018-12-12 12:50:00,93.97,94.18,93.95,94.07,5600.0,85.71,85.9016,85.6918,85.8013,5600.0
2018-12-12 12:55:00,94.03,94.42,94.03,94.38,22315.0,85.7648,86.1205,85.7648,86.084,22315.0
2018-12-12 13:00:00,94.34,94.58,94.29,94.58,61570.0,86.0475,86.2664,86.0019,86.2664,61570.0
2018-12-12 13:05:00,94.61,94.75,94.31,94.36,11801.0,86.2938,86.4215,86.0202,86.0658,11801.0
2018-12-12 13:10:00,94.37,94.37,94.08,94.24,47615.0,86.0749,86.0749,85.8104,85.9563,47615.0
2018-12-12 13:15:00,94.24,94.31,94.13,94.28,10146.0,85.9563,86.0202,85.856,85.9928,10146.0
2018-12-12 13:20:00,94.32,94.48,94.27,94.27,6785.0,86.0293,86.1752,85.9837,85.9837,6785.0
2018-12-12 13:25:00,94.25,94.56,94.25,94.56,2300.0,85.9654,86.2482,85.9654,86.2482,2300.0
2018-12-12 13:30:00,94.57,94.57,94.46,94.56,4200.0,86.2573,86.2573,86.157,86.2482,4200.0
2018-12-12 13:35:00,94.56,94.57,94.41,94.53,7094.0,86.2482,86.2573,86.1114,86.2208,7094.0
2018-12-12 13:40:00,94.53,94.59,94.41,94.47,4942.0,86.2208,86.2755,86.1114,86.1661,4942.0
2018-12-12 13:45:00,94.47,94.52,94.33,94.52,4024.0,86.1661,86.2117,86.0384,86.2117,4024.0
2018-12-12 13:50:00,94.53,94.53,94.39,94.43,4988.0,86.2208,86.2208,86.0931,86.1296,4988.0
2018-12-12 13:55:00,94.36,94.47,94.26,94.44,4462.0,86.0658,86.1661,85.9746,86.1387,4462.0
2018-12-12 14:00:00,94.43,94.48,94.25,94.25,3090.0,86.1296,86.1752,85.9654,85.9654,3090.0
2018-12-12 14:05:00,94.27,94.38,94.15,94.16,5827.0,85.9837,86.084,85.8742,85.8833,5827.0
2018-12-12 14:10:00,94.18,94.19,94.02,94.17,2638.0,85.9016,85.9107,85.7557,85.8925,2638.0
2018-12-12 14:15:00,94.14,94.22,94.09,94.22,4300.0,85.8651,85.9381,85.8195,85.9381,4300.0
2018-12-12 14:20:00,94.23,94.27,94.0,94.03,5723.0,85.9472,85.9837,85.7374,85.7648,5723.0
2018-12-12 14:25:00,93.99,94.08,93.72,93.78,6553.0,85.7283,85.8104,85.482,85.5367,6553.0
2018-12-12 14:30:00,93.73,93.81,93.59,93.8,6467.0,85.4911,85.5641,85.3634,85.555,6467.0
2018-12-12 14:35:00,93.88,93.97,93.82,93.95,3864.0,85.628,85.71,85.5732,85.6918,3864.0
2018-12-12 14:40:00,94.03,94.03,93.79,93.85,6588.0,85.7648,85.7648,85.5459,85.6006,6588.0
2018-12-12 14:45:00,93.91,94.02,93.81,93.82,5748.0,85.6553,85.7557,85.5641,85.5732,5748.0
2018-12-12 14:50:00,93.77,93.81,93.63,93.73,6162.0,85.5276,85.5641,85.3999,85.4911,6162.0
2018-12-12 14:55:00,93.72,93.87,93.67,93.79,9916.0,85.482,85.6188,85.4364,85.5459,9916.0
2018-12-12 15:00:00,93.79,93.86,93.66,93.74,8519.0,85.5459,85.6097,85.4273,85.5003,8519.0
2018-12-12 15:05:00,93.72,93.9,93.7,93.9,12850.0,85.482,85.6462,85.4638,85.6462,12850.0
2018-12-12 15:10:00,93.9,93.99,93.78,93.78,7763.0,85.6462,85.7283,85.5367,85.5367,7763.0
2018-12-12 15:15:00,93.76,93.85,93.58,93.64,19531.0,85.5185,85.6006,85.3543,85.4091,19531.0
2018-12-12 15:20:00,93.62,93.72,93.6,93.64,33923.0,85.3908,85.482,85.3726,85.4091,33923.0
2018-12-12 15:25:00,93.68,93.71,93.42,93.43,74116.0,85.4455,85.4729,85.2084,85.2175,74116.0
2018-12-12 15:30:00,93.42,93.65,93.41,93.59,12425.0,85.2084,85.4182,85.1993,85.3634,12425.0
2018-12-12 15:35:00,93.61,93.85,93.6,93.85,8116.0,85.3817,85.6006,85.3726,85.6006,8116.0
2018-12-12 15:40:00,93.88,93.93,93.66,93.73,11263.0,85.628,85.6736,85.4273,85.4911,11263.0
2018-12-12 15:45:00,93.69,93.76,93.52,93.72,23007.0,85.4547,85.5185,85.2996,85.482,23007.0
2018-12-12 15:50:00,93.72,93.77,93.65,93.75,42628.0,85.482,85.5276,85.4182,85.5094,42628.0
2018-12-12 15:55:00,93.75,93.75,93.4,93.54,83082.0,85.5094,85.5094,85.1901,85.3178,83082.0
2018-12-13 09:30:00,93.96,94.48,93.14,93.23,14175.0,85.7009,86.1752,84.953,85.0351,14175.0
2018-12-13 09:35:00,93.14,94.0,93.05,93.85,10013.0,84.953,85.7374,84.8709,85.6006,10013.0
2018-12-13 09:40:00,93.83,93.9,93.18,93.21,9376.0,85.5824,85.6462,84.9895,85.0169,9376.0
2018-12-13 09:45:00,93.04,93.28,92.74,93.06,33002.0,84.8618,85.0807,84.5882,84.88,33002.0
2018-12-13 09:50:00,93.08,93.2,92.87,92.93,29153.0,84.8983,85.0077,84.7067,84.7615,29153.0
2018-12-13 09:55:00,92.91,93.19,92.9,93.13,16398.0,84.7432,84.9986,84.7341,84.9439,16398.0
2018-12-13 10:00:00,93.2,93.95,93.2,93.95,7578.0,85.0077,85.6918,85.0077,85.6918,7578.0
2018-12-13 10:05:00,94.04,94.04,93.59,93.64,2823.0,85.7739,85.7739,85.3634,85.4091,2823.0
2018-12-13 10:10:00,93.71,94.21,93.7,93.78,9798.0,85.4729,85.929,85.4638,85.5367,9798.0
2018-12-13 10:15:00,93.75,93.9,93.73,93.8,5666.0,85.5094,85.6462,85.4911,85.555,5666.0
2018-12-13 10:20:00,93.78,93.82,93.59,93.79,5007.0,85.5367,85.5732,85.3634,85.5459,5007.0
2018-12-13 10:25:00,93.77,93.92,93.54,93.66,3300.0,85.5276,85.6644,85.3178,85.4273,3300.0
2018-12-13 10:30:00,93.66,93.88,93.6,93.67,3327.0,85.4273,85.628,85.3726,85.4364,3327.0
2018-12-13 10:35:00,93.7,93.8,93.6,93.72,2958.0,85.4638,85.555,85.3726,85.482,2958.0
2018-12-13 10:40:00,93.71,93.71,93.44,93.45,2263.0,85.4729,85.4729,85.2266,85.2358,2263.0
2018-12-13 10:45:00,93.51,93.51,93.26,93.45,1900.0,85.2905,85.2905,85.0625,85.2358,1900.0
2018-12-13 10:50:00,93.41,93.45,93.11,93.36,4100.0,85.1993,85.2358,84.9256,85.1537,4100.0
2018-12-13 10:55:00,93.34,93.62,93.32,93.59,4853.0,85.1354,85.3908,85.1172,85.3634,4853.0
2018-12-13 11:00:00,93.56,93.66,93.37,93.55,5913.0,85.3361,85.4273,85.1628,85.327,5913.0
2018-12-13 11:05:00,93.68,93.96,93.66,93.85,5087.0,85.4455,85.7009,85.4273,85.6006,5087.0
2018-12-13 11:10:00,93.83,93.83,93.52,93.61,3700.0,85.5824,85.5824,85.2996,85.3817,3700.0
2018-12-13 11:15:00,93.55,93.61,93.38,93.51,7755.0,85.327,85.3817,85.1719,85.2905,7755.0
2018-12-13 11:20:00,93.48,93.65,93.45,93.5,11305.0,85.2631,85.4182,85.2358,85.2814,11305.0
2018-12-13 11:25:00,93.52,93.73,93.52,93.7,4000.0,85.2996,85.4911,85.2996,85.4638,4000.0
2018-12-13 11:30:00,93.58,93.83,93.58,93.7,6315.0,85.3543,85.5824,85.3543,85.4638,6315.0
2018-12-13 11:35:00,93.73,93.84,93.64,93.68,3000.0,85.4911,85.5915,85.4091,85.4455,3000.0
2018-12-13 11:40:00,93.56,93.81,93.31,93.73,7809.0,85.3361,85.5641,85.1081,85.4911,7809.0
2018-12-13 11:45:00,93.81,93.82,93.65,93.68,1300.0,85.5641,85.5732,85.4182,85.4455,1300.0
2018-12-13 11:50:00,93.53,93.53,93.14,93.14,4300.0,85.3087,85.3087,84.953,84.953,4300.0
2018-12-13 11:55:00,93.19,93.47,93.16,93.2,2611.0,84.9986,85.254,84.9712,85.0077,2611.0
2018-12-13 12:00:00,93.14,93.24,92.84,92.95,4799.0,84.953,85.0442,84.6794,84.7797,4799.0
2018-12-13 12:05:00,92.9,93.05,92.86,92.92,7468.0,84.7341,84.8709,84.6976,84.7523,7468.0
2018-12-13 12:10:00,92.85,92.95,92.66,92.74,8263.0,84.6885,84.7797,84.5152,84.5882,8263.0
2018-12-13 12:15:00,92.72,92.92,92.57,92.84,8086.0,84.5699,84.7523,84.4331,84.6794,8086.0
2018-12-13 12:20:00,92.86,92.92,92.75,92.78,7850.0,84.6976,84.7523,84.5973,84.6246,7850.0
2018-12-13 12:25:00,92.81,92.83,92.64,92.71,5655.0,84.652,84.6703,84.497,84.5608,5655.0
2018-12-13 12:30:00,92.71,92.93,92.71,92.89,5034.0,84.5608,84.7615,84.5608,84.725,5034.0
2018-12-13 12:35:00,92.94,93.08,92.89,92.96,5951.0,84.7706,84.8983,84.725,84.7888,5951.0
2018-12-13 12:40:00,92.97,93.05,92.77,92.84,11300.0,84.7979,84.8709,84.6155,84.6794,11300.0
2018-12-13 12:45:00,92.85,92.93,92.81,92.84,10023.0,84.6885,84.7615,84.652,84.6794,10023.0
2018-12-13 12:50:00,92.87,92.94,92.69,92.77,9960.0,84.7067,84.7706,84.5426,84.6155,9960.0
2018-12-13 12:55:00,92.7,92.88,92.7,92.85,6200.0,84.5517,84.7159,84.5517,84.6885,6200.0
2018-12-13 13:00:00,92.88,93.04,92.88,92.92,7000.0,84.7159,84.8618,84.7159,84.7523,7000.0
2018-12-13 13:05:00,92.95,92.96,92.75,92.89,4262.0,84.7797,84.7888,84.5973,84.725,4262.0
2018-12-13 13:10:00,92.86,93.07,92.82,93.03,4149.0,84.6976,84.8892,84.6611,84.8527,4149.0
2018-12-13 13:15:00,93.07,93.16,93.01,93.01,3276.0,84.8892,84.9712,84.8344,84.8344,3276.0
2018-12-13 13:20:00,93.02,93.04,92.9,92.93,1600.0,84.8436,84.8618,84.7341,84.7615,1600.0
2018-12-13 13:25:00,92.9,92.9,92.75,92.84,2600.0,84.7341,84.7341,84.5973,84.6794,2600.0
2018-12-13 13:30:00,92.89,93.09,92.89,93.0,5047.0,84.725,84.9074,84.725,84.8253,5047.0
2018-12-13 13:35:00,92.99,93.24,92.93,93.18,3563.0,84.8162,85.0442,84.7615,84.9895,3563.0
2018-12-13 13:40:00,93.18,93.22,93.12,93.21,3130.0,84.9895,85.026,84.9348,85.0169,3130.0
2018-12-13 13:45:00,93.15,93.19,92.99,92.99,3230.0,84.9621,84.9986,84.8162,84.8162,3230.0
2018-12-13 13:50:00,92.89,92.95,92.74,92.81,10100.0,84.725,84.7797,84.5882,84.652,10100.0
2018-12-13 13:55:00,92.82,92.9,92.7,92.72,7382.0,84.6611,84.7341,84.5517,84.5699,7382.0
2018-12-13 14:00:00,92.73,92.75,92.53,92.55,8648.0,84.579,84.5973,84.3966,84.4149,8648.0
2018-12-13 14:05:00,92.55,92.57,92.42,92.46,5715.0,84.4149,84.4331,84.2963,84.3328,5715.0
2018-12-13 14:10:00,92.43,92.52,92.4,92.44,2127.0,84.3054,84.3875,84.278,84.3145,2127.0
2018-12-13 14:15:00,92.41,92.41,92.22,92.35,3400.0,84.2872,84.2872,84.1139,84.2324,3400.0
2018-12-13 14:20:00,92.34,92.34,92.15,92.22,4079.0,84.2233,84.2233,84.05,84.1139,4079.0
2018-12-13 14:25:00,92.19,92.32,92.08,92.32,9862.0,84.0865,84.2051,83.9862,84.2051,9862.0
2018-12-13 14:30:00,92.29,92.46,92.26,92.26,4553.0,84.1777,84.3328,84.1504,84.1504,4553.0
2018-12-13 14:35:00,92.15,92.18,92.06,92.07,3403.0,84.05,84.0774,83.9679,83.9771,3403.0
2018-12-13 14:40:00,92.1,92.17,92.04,92.1,5020.0,84.0044,84.0683,83.9497,84.0044,5020.0
2018-12-13 14:45:00,92.16,92.34,92.14,92.31,6884.0,84.0591,84.2233,84.0409,84.196,6884.0
2018-12-13 14:50:00,92.34,92.51,92.34,92.51,5364.0,84.2233,84.3784,84.2233,84.3784,5364.0
2018-12-13 14:55:00,92.51,92.67,92.51,92.59,9702.0,84.3784,84.5243,84.3784,84.4513,9702.0
2018-12-13 15:00:00,92.63,92.67,92.4,92.47,9359.0,84.4878,84.5243,84.278,84.3419,9359.0
2018-12-13 15:05:00,92.47,92.47,92.3,92.3,4051.0,84.3419,84.3419,84.1868,84.1868,4051.0
2018-12-13 15:10:00,92.28,92.41,92.21,92.34,8484.0,84.1686,84.2872,84.1048,84.2233,8484.0
2018-12-13 15:15:00,92.36,92.55,92.36,92.49,4256.0,84.2416,84.4149,84.2416,84.3601,4256.0
2018-12-13 15:20:00,92.52,92.56,92.45,92.53,3711.0,84.3875,84.424,84.3237,84.3966,3711.0
2018-12-13 15:25:00,92.53,92.56,92.37,92.39,6740.0,84.3966,84.424,84.2507,84.2689,6740.0
2018-12-13 15:30:00,92.39,92.65,92.34,92.63,22096.0,84.2689,84.5061,84.2233,84.4878,22096.0
2018-12-13 15:35:00,92.62,92.66,92.54,92.66,23899.0,84.4787,84.5152,84.4057,84.5152,23899.0
2018-12-13 15:40:00,92.67,93.02,92.65,92.98,12521.0,84.5243,84.8436,84.5061,84.8071,12521.0
2018-12-13 15:45:00,92.97,93.02,92.78,92.84,13221.0,84.7979,84.8436,84.6246,84.6794,13221.0
2018-12-13 15:50:00,92.84,92.85,92.57,92.57,20162.0,84.6794,84.6885,84.4331,84.4331,20162.0
2018-12-13 15:55:00,92.6,92.73,92.6,92.67,65732.0,84.4605,84.579,84.4605,84.5243,65732.0
2018-12-14 09:30:00,91.13,91.41,90.56,90.58,74671.0,83.1197,83.3751,82.5998,82.618,74671.0
2018-12-14 09:35:00,90.58,91.09,90.44,91.03,15447.0,82.618,83.0832,82.4903,83.0285,15447.0
2018-12-14 09:40:00,91.03,91.48,90.94,91.32,20798.0,83.0285,83.4389,82.9464,83.293,20798.0
2018-12-14 09:45:00,91.33,91.5,91.06,91.45,36441.0,83.3021,83.4572,83.0558,83.4116,36441.0
2018-12-14 09:50:00,91.48,91.72,91.3,91.43,34551.0,83.4389,83.6578,83.2747,83.3933,34551.0
2018-12-14 09:55:00,91.36,91.52,91.21,91.46,25732.0,83.3295,83.4754,83.1927,83.4207,25732.0
2018-12-14 10:00:00,91.51,91.87,91.3,91.66,59445.0,83.4663,83.7946,83.2747,83.6031,59445.0
2018-12-14 10:05:00,91.69,91.79,91.19,91.38,11619.0,83.6305,83.7217,83.1744,83.3477,11619.0
2018-12-14 10:10:00,91.26,91.42,91.23,91.41,3294.0,83.2383,83.3842,83.2109,83.3751,3294.0
2018-12-14 10:15:00,91.51,91.95,91.36,91.79,24484.0,83.4663,83.8676,83.3295,83.7217,24484.0
2018-12-14 10:20:00,91.84,91.86,91.3,91.31,19366.0,83.7673,83.7855,83.2747,83.2839,19366.0
2018-12-14 10:25:00,91.38,91.56,91.19,91.5,10485.0,83.3477,83.5119,83.1744,83.4572,10485.0
2018-12-14 10:30:00,91.47,91.47,91.18,91.23,44907.0,83.4298,83.4298,83.1653,83.2109,44907.0
2018-12-14 10:35:00,91.2,91.53,91.2,91.52,21054.0,83.1835,83.4845,83.1835,83.4754,21054.0
2018-12-14 10:40:00,91.46,91.47,91.2,91.2,11428.0,83.4207,83.4298,83.1835,83.1835,11428.0
2018-12-14 10:45:00,91.22,91.69,91.17,91.57,4882.0,83.2018,83.6305,83.1562,83.521,4882.0
2018-12-14 10:50:00,91.54,91.69,91.51,91.51,2995.0,83.4936,83.6305,83.4663,83.4663,2995.0
2018-12-14 10:55:00,91.47,91.48,91.34,91.34,3000.0,83.4298,83.4389,83.3112,83.3112,3000.0
2018-12-14 11:00:00,91.26,91.51,91.2,91.48,7354.0,83.2383,83.4663,83.1835,83.4389,7354.0
2018-12-14 11:05:00,91.6,91.63,91.36,91.37,4500.0,83.5484,83.5757,83.3295,83.3386,4500.0
2018-12-14 11:10:00,91.36,91.4,91.24,91.35,4200.0,83.3295,83.3659,83.22,83.3203,4200.0
2018-12-14 11:15:00,91.35,91.43,91.3,91.36,4700.0,83.3203,83.3933,83.2747,83.3295,4700.0
2018-12-14 11:20:00,91.33,91.33,91.13,91.13,4000.0,83.3021,83.3021,83.1197,83.1197,4000.0
2018-12-14 11:25:00,91.08,91.33,91.04,91.23,3860.0,83.0741,83.3021,83.0376,83.2109,3860.0
2018-12-14 11:30:00,91.24,91.45,91.21,91.38,9100.0,83.22,83.4116,83.1927,83.3477,9100.0
2018-12-14 11:35:00,91.39,91.45,91.2,91.26,8774.0,83.3568,83.4116,83.1835,83.2383,8774.0
2018-12-14 11:40:00,91.28,91.36,91.13,91.13,2841.0,83.2565,83.3295,83.1197,83.1197,2841.0
2018-12-14 11:45:00,91.04,91.12,90.94,90.98,5369.0,83.0376,83.1106,82.9464,82.9829,5369.0
2018-12-14 11:50:00,90.98,91.03,90.75,90.85,4347.0,82.9829,83.0285,82.7731,82.8643,4347.0
2018-12-14 11:55:00,90.88,90.92,90.42,90.54,17596.0,82.8917,82.9281,82.4721,82.5815,17596.0
2018-12-14 12:00:00,90.59,90.74,90.56,90.69,6427.0,82.6271,82.764,82.5998,82.7184,6427.0
2018-12-14 12:05:00,90.73,90.8,90.59,90.65,5850.0,82.7548,82.8187,82.6271,82.6819,5850.0
2018-12-14 12:10:00,90.61,90.64,90.15,90.18,36803.0,82.6454,82.6728,82.2258,82.2532,36803.0
2018-12-14 12:15:00,90.2,90.56,90.1,90.46,43100.0,82.2714,82.5998,82.1802,82.5086,43100.0
2018-12-14 12:20:00,90.44,90.57,90.4,90.49,12094.0,82.4903,82.6089,82.4538,82.5359,12094.0
2018-12-14 12:25:00,90.48,90.55,90.37,90.46,5112.0,82.5268,82.5907,82.4265,82.5086,5112.0
2018-12-14 12:30:00,90.53,90.69,90.48,90.48,6718.0,82.5724,82.7184,82.5268,82.5268,6718.0
2018-12-14 12:35:00,90.54,90.59,90.41,90.41,10988.0,82.5815,82.6271,82.463,82.463,10988.0
2018-12-14 12:40:00,90.4,90.4,90.24,90.28,13720.0,82.4538,82.4538,82.3079,82.3444,13720.0
2018-12-14 12:45:00,90.31,90.49,90.31,90.44,6355.0,82.3718,82.5359,82.3718,82.4903,6355.0
2018-12-14 12:50:00,90.48,90.57,90.45,90.46,4998.0,82.5268,82.6089,82.4995,82.5086,4998.0
2018-12-14 12:55:00,90.49,90.57,90.33,90.33,2496.0,82.5359,82.6089,82.39,82.39,2496.0
2018-12-14 13:00:00,90.33,90.42,90.24,90.35,3169.0,82.39,82.4721,82.3079,82.4082,3169.0
2018-12-14 13:05:00,90.38,90.57,90.36,90.57,3483.0,82.4356,82.6089,82.4174,82.6089,3483.0
2018-12-14 13:10:00,90.59,90.73,90.55,90.7,3361.0,82.6271,82.7548,82.5907,82.7275,3361.0
2018-12-14 13:15:00,90.7,90.76,90.69,90.75,1900.0,82.7275,82.7822,82.7184,82.7731,1900.0
2018-12-14 13:20:00,90.68,90.82,90.67,90.82,2700.0,82.7092,82.8369,82.7001,82.8369,2700.0
2018-12-14 13:25:00,90.84,90.98,90.81,90.84,4100.0,82.8552,82.9829,82.8278,82.8552,4100.0
2018-12-14 13:30:00,90.8,90.9,90.75,90.76,4678.0,82.8187,82.9099,82.7731,82.7822,4678.0
2018-12-14 13:35:00,90.77,90.94,90.7,90.94,7300.0,82.7913,82.9464,82.7275,82.9464,7300.0
2018-12-14 13:40:00,90.92,90.95,90.8,90.81,8406.0,82.9281,82.9555,82.8187,82.8278,8406.0
2018-12-14 13:45:00,90.84,90.84,90.68,90.68,6369.0,82.8552,82.8552,82.7092,82.7092,6369.0
2018-12-14 13:50:00,90.72,90.72,90.64,90.64,3246.0,82.7457,82.7457,82.6728,82.6728,3246.0
2018-12-14 13:55:00,90.68,90.7,90.59,90.68,3300.0,82.7092,82.7275,82.6271,82.7092,3300.0
2018-12-14 14:00:00,90.72,90.82,90.7,90.76,3660.0,82.7457,82.8369,82.7275,82.7822,3660.0
2018-12-14 14:05:00,90.79,90.95,90.79,90.95,6109.0,82.8096,82.9555,82.8096,82.9555,6109.0
2018-12-14 14:10:00,90.93,90.94,90.81,90.84,2900.0,82.9373,82.9464,82.8278,82.8552,2900.0
2018-12-14 14:15:00,90.88,91.01,90.88,91.0,5277.0,82.8917,83.0102,82.8917,83.0011,5277.0
2018-12-14 14:20:00,91.03,91.1,91.01,91.09,6145.0,83.0285,83.0923,83.0102,83.0832,6145.0
2018-12-14 14:25:00,91.08,91.11,90.77,90.83,15925.0,83.0741,83.1014,82.7913,82.8461,15925.0
2018-12-14 14:30:00,90.82,90.88,90.56,90.61,12894.0,82.8369,82.8917,82.5998,82.6454,12894.0
2018-12-14 14:35:00,90.55,90.59,90.3,90.37,8959.0,82.5907,82.6271,82.3626,82.4265,8959.0
2018-12-14 14:40:00,90.37,90.53,90.07,90.12,9419.0,82.4265,82.5724,82.1529,82.1985,9419.0
2018-12-14 14:45:00,90.13,90.22,90.06,90.08,7855.0,82.2076,82.2897,82.1437,82.162,7855.0
2018-12-14 14:50:00,90.1,90.14,89.87,89.87,14502.0,82.1802,82.2167,81.9704,81.9704,14502.0
2018-12-14 14:55:00,89.89,90.38,89.89,90.26,9470.0,81.9887,82.4356,81.9887,82.3262,9470.0
2018-12-14 15:00:00,90.27,90.38,90.12,90.12,14412.0,82.3353,82.4356,82.1985,82.1985,14412.0
2018-12-14 15:05:00,90.08,90.21,90.0,90.03,10485.0,82.162,82.2805,82.089,82.1164,10485.0
2018-12-14 15:10:00,90.03,90.44,90.0,90.3,15557.0,82.1164,82.4903,82.089,82.3626,15557.0
2018-12-14 15:15:00,90.28,90.39,90.22,90.34,8541.0,82.3444,82.4447,82.2897,82.3991,8541.0
2018-12-14 15:20:00,90.33,90.33,90.07,90.07,7912.0,82.39,82.39,82.1529,82.1529,7912.0
2018-12-14 15:25:00,90.06,90.11,89.98,89.99,9855.0,82.1437,82.1893,82.0708,82.0799,9855.0
2018-12-14 15:30:00,89.98,90.04,89.75,89.8,24873.0,82.0708,82.1255,81.861,81.9066,24873.0
2018-12-14 15:35:00,89.78,89.78,89.68,89.7,16536.0,81.8883,81.8883,81.7971,81.8154,16536.0
2018-12-14 15:40:00,89.71,89.79,89.59,89.75,30551.0,81.8245,81.8975,81.715,81.861,30551.0
2018-12-14 15:45:00,89.79,89.89,89.67,89.86,31638.0,81.8975,81.9887,81.788,81.9613,31638.0
2018-12-14 15:50:00,89.86,89.86,89.71,89.76,44202.0,81.9613,81.9613,81.8245,81.8701,44202.0
2018-12-14 15:55:00,89.75,89.82,89.48,89.49,155389.0,81.861,81.9248,81.6147,81.6238,155389.0
2018-12-17 09:30:00,89.44,89.78,89.09,89.6,27673.0,81.5782,81.8883,81.259,81.7242,27673.0
2018-12-17 09:35:00,89.48,89.51,89.0,89.3,32577.0,81.6147,81.6421,81.1769,81.4505,32577.0
2018-12-17 09:40:00,89.39,89.48,89.03,89.31,14750.0,81.5326,81.6147,81.2043,81.4597,14750.0
2018-12-17 09:45:00,89.34,89.61,89.13,89.27,8947.0,81.487,81.7333,81.2955,81.4232,8947.0
2018-12-17 09:50:00,89.22,89.25,89.03,89.22,5891.0,81.3776,81.4049,81.2043,81.3776,5891.0
2018-12-17 09:55:00,89.27,89.57,89.23,89.57,10024.0,81.4232,81.6968,81.3867,81.6968,10024.0
2018-12-17 10:00:00,89.52,89.79,89.34,89.75,14100.0,81.6512,81.8975,81.487,81.861,14100.0
2018-12-17 10:05:00,89.69,89.69,89.37,89.55,46984.0,81.8063,81.8063,81.5144,81.6786,46984.0
2018-12-17 10:10:00,89.57,90.05,89.48,90.05,16316.0,81.6968,82.1346,81.6147,82.1346,16316.0
2018-12-17 10:15:00,90.05,90.12,89.78,89.95,17652.0,82.1346,82.1985,81.8883,82.0434,17652.0
2018-12-17 10:20:00,89.93,90.13,89.87,90.04,10156.0,82.0252,82.2076,81.9704,82.1255,10156.0
2018-12-17 10:25:00,90.05,90.36,90.05,90.2,6966.0,82.1346,82.4174,82.1346,82.2714,6966.0
2018-12-17 10:30:00,90.22,90.3,89.86,89.96,18536.0,82.2897,82.3626,81.9613,82.0525,18536.0
2018-12-17 10:35:00,90.01,90.14,89.84,90.0,5015.0,82.0981,82.2167,81.9431,82.089,5015.0
2018-12-17 10:40:00,90.0,90.56,89.96,90.56,8556.0,82.089,82.5998,82.0525,82.5998,8556.0
2018-12-17 10:45:00,90.59,90.6,90.41,90.51,3420.0,82.6271,82.6363,82.463,82.5542,3420.0
2018-12-17 10:50:00,90.57,90.61,90.22,90.35,18742.0,82.6089,82.6454,82.2897,82.4082,18742.0
2018-12-17 10:55:00,90.42,90.65,90.21,90.24,12067.0,82.4721,82.6819,82.2805,82.3079,12067.0
2018-12-17 11:00:00,90.27,90.64,90.26,90.51,11029.0,82.3353,82.6728,82.3262,82.5542,11029.0
2018-12-17 11:05:00,90.55,90.62,90.31,90.54,14727.0,82.5907,82.6545,82.3718,82.5815,14727.0
2018-12-17 11:10:00,90.59,90.63,90.4,90.54,11321.0,82.6271,82.6636,82.4538,82.5815,11321.0
2018-12-17 11:15:00,90.55,90.59,90.38,90.48,21098.0,82.5907,82.6271,82.4356,82.5268,21098.0
2018-12-17 11:20:00,90.55,90.8,90.55,90.71,10245.0,82.5907,82.8187,82.5907,82.7366,10245.0
2018-12-17 11:25:00,90.72,90.87,90.61,90.7,13353.0,82.7457,82.8825,82.6454,82.7275,13353.0
2018-12-17 11:30:00,90.7,90.87,90.58,90.72,27487.0,82.7275,82.8825,82.618,82.7457,27487.0
2018-12-17 11:35:00,90.73,90.81,90.66,90.77,8667.0,82.7548,82.8278,82.691,82.7913,8667.0
2018-12-17 11:40:00,90.77,90.82,90.45,90.6,19722.0,82.7913,82.8369,82.4995,82.6363,19722.0
2018-12-17 11:45:00,90.66,90.8,90.55,90.78,13200.0,82.691,82.8187,82.5907,82.8004,13200.0
2018-12-17 11:50:00,90.82,91.03,90.82,90.99,8564.0,82.8369,83.0285,82.8369,82.992,8564.0
2018-12-17 11:55:00,90.99,91.16,90.99,91.16,7427.0,82.992,83.147,82.992,83.147,7427.0
2018-12-17 12:00:00,91.15,91.21,91.02,91.18,4984.0,83.1379,83.1927,83.0194,83.1653,4984.0
2018-12-17 12:05:00,91.12,91.23,91.01,91.01,6279.0,83.1106,83.2109,83.0102,83.0102,6279.0
2018-12-17 12:10:00,91.01,91.03,90.87,90.93,11816.0,83.0102,83.0285,82.8825,82.9373,11816.0
2018-12-17 12:15:00,90.9,90.96,90.85,90.88,3142.0,82.9099,82.9646,82.8643,82.8917,3142.0
2018-12-17 12:20:00,90.9,90.98,90.81,90.84,5039.0,82.9099,82.9829,82.8278,82.8552,5039.0
2018-12-17 12:25:00,90.84,90.9,90.69,90.86,8780.0,82.8552,82.9099,82.7184,82.8734,8780.0
2018-12-17 12:30:00,90.79,90.83,90.42,90.42,4499.0,82.8096,82.8461,82.4721,82.4721,4499.0
2018-12-17 12:35:00,90.34,90.38,90.25,90.31,3892.0,82.3991,82.4356,82.317,82.3718,3892.0
2018-12-17 12:40:00,90.32,90.33,89.94,89.97,7825.0,82.3809,82.39,82.0343,82.0616,7825.0
2018-12-17 12:45:00,90.02,90.15,89.92,89.99,4849.0,82.1073,82.2258,82.016,82.0799,4849.0
2018-12-17 12:50:00,90.0,90.0,89.9,89.98,2608.0,82.089,82.089,81.9978,82.0708,2608.0
2018-12-17 12:55:00,89.92,89.93,89.75,89.75,4940.0,82.016,82.0252,81.861,81.861,4940.0
2018-12-17 13:00:00,89.73,89.78,89.64,89.72,5678.0,81.8427,81.8883,81.7607,81.8336,5678.0
2018-12-17 13:05:00,89.74,89.76,89.57,89.73,10510.0,81.8519,81.8701,81.6968,81.8427,10510.0
2018-12-17 13:10:00,89.67,89.78,89.54,89.62,4672.0,81.788,81.8883,81.6694,81.7424,4672.0
2018-12-17 13:15:00,89.6,89.61,89.47,89.48,2850.0,81.7242,81.7333,81.6056,81.6147,2850.0
2018-12-17 13:20:00,89.36,89.55,89.29,89.55,4885.0,81.5053,81.6786,81.4414,81.6786,4885.0
2018-12-17 13:25:00,89.59,89.79,89.5,89.68,6325.0,81.715,81.8975,81.633,81.7971,6325.0
2018-12-17 13:30:00,89.77,89.85,89.47,89.47,4100.0,81.8792,81.9522,81.6056,81.6056,4100.0
2018-12-17 13:35:00,89.55,89.59,89.33,89.41,6461.0,81.6786,81.715,81.4779,81.5509,6461.0
2018-12-17 13:40:00,89.49,89.64,89.49,89.5,2727.0,81.6238,81.7607,81.6238,81.633,2727.0
2018-12-17 13:45:00,89.46,89.54,89.27,89.35,10100.0,81.5965,81.6694,81.4232,81.4961,10100.0
2018-12-17 13:50:00,89.36,89.41,89.26,89.41,2564.0,81.5053,81.5509,81.4141,81.5509,2564.0
2018-12-17 13:55:00,89.35,89.49,89.18,89.33,6700.0,81.4961,81.6238,81.3411,81.4779,6700.0
2018-12-17 14:00:00,89.26,89.34,89.07,89.11,6849.0,81.4141,81.487,81.2408,81.2772,6849.0
2018-12-17 14:05:00,89.07,89.31,89.07,89.25,7657.0,81.2408,81.4597,81.2408,81.4049,7657.0
2018-12-17 14:10:00,89.18,89.34,89.18,89.34,6356.0,81.3411,81.487,81.3411,81.487,6356.0
2018-12-17 14:15:00,89.31,89.45,89.21,89.37,9848.0,81.4597,81.5874,81.3684,81.5144,9848.0
2018-12-17 14:20:00,89.33,89.6,89.31,89.42,17492.0,81.4779,81.7242,81.4597,81.56,17492.0
2018-12-17 14:25:00,89.4,89.52,89.35,89.38,7564.0,81.5417,81.6512,81.4961,81.5235,7564.0
2018-12-17 14:30:00,89.43,89.56,89.38,89.55,10351.0,81.5691,81.6877,81.5235,81.6786,10351.0
2018-12-17 14:35:00,89.5,89.58,89.48,89.56,7018.0,81.633,81.7059,81.6147,81.6877,7018.0
2018-12-17 14:40:00,89.5,89.83,89.5,89.61,7689.0,81.633,81.934,81.633,81.7333,7689.0
2018-12-17 14:45:00,89.68,89.81,89.56,89.58,7637.0,81.7971,81.9157,81.6877,81.7059,7637.0
2018-12-17 14:50:00,89.57,89.65,89.27,89.27,8946.0,81.6968,81.7698,81.4232,81.4232,8946.0
2018-12-17 14:55:00,89.24,89.32,89.07,89.28,28111.0,81.3958,81.4688,81.2408,81.4323,28111.0
2018-12-17 15:00:00,89.25,89.28,89.04,89.08,9810.0,81.4049,81.4323,81.2134,81.2499,9810.0
2018-12-17 15:05:00,89.05,89.25,88.88,88.92,22222.0,81.2225,81.4049,81.0675,81.1039,22222.0
2018-12-17 15:10:00,88.91,89.16,88.91,89.04,30117.0,81.0948,81.3228,81.0948,81.2134,30117.0
2018-12-17 15:15:00,89.03,89.13,88.95,88.99,32439.0,81.2043,81.2955,81.1313,81.1678,32439.0
2018-12-17 15:20:00,88.98,89.08,88.82,88.82,24071.0,81.1587,81.2499,81.0127,81.0127,24071.0
2018-12-17 15:25:00,88.82,88.84,88.59,88.73,15848.0,81.0127,81.031,80.8029,80.9306,15848.0
2018-12-17 15:30:00,88.73,88.75,88.53,88.57,37437.0,80.9306,80.9489,80.7482,80.7847,37437.0
2018-12-17 15:35:00,88.55,88.64,88.4,88.57,13869.0,80.7665,80.8486,80.6296,80.7847,13869.0
2018-12-17 15:40:00,88.56,88.61,88.47,88.51,12203.0,80.7756,80.8212,80.6935,80.73,12203.0
2018-12-17 15:45:00,88.5,88.67,88.3,88.4,57243.0,80.7209,80.8759,80.5384,80.6296,57243.0
2018-12-17 15:50:00,88.4,88.79,88.38,88.76,65410.0,80.6296,80.9854,80.6114,80.958,65410.0
2018-12-17 15:55:00,88.76,89.07,88.68,88.97,124164.0,80.958,81.2408,80.885,81.1495,124164.0
2018-12-18 09:30:00,90.13,90.66,89.88,90.4,18759.0,82.2076,82.691,81.9796,82.4538,18759.0
2018-12-18 09:35:00,90.53,90.99,90.28,90.7,14297.0,82.5724,82.992,82.3444,82.7275,14297.0
2018-12-18 09:40:00,90.87,91.12,90.62,91.04,21842.0,82.8825,83.1106,82.6545,83.0376,21842.0
2018-12-18 09:45:00,91.06,91.95,91.06,91.92,14858.0,83.0558,83.8676,83.0558,83.8402,14858.0
2018-12-18 09:50:00,91.88,92.12,91.76,91.94,20282.0,83.8038,84.0227,83.6943,83.8585,20282.0
2018-12-18 09:55:00,91.95,92.59,91.95,92.43,13704.0,83.8676,84.4513,83.8676,84.3054,13704.0
2018-12-18 10:00:00,92.43,92.57,92.04,92.06,7090.0,84.3054,84.4331,83.9497,83.9679,7090.0
2018-12-18 10:05:00,92.02,92.31,91.91,92.12,13871.0,83.9315,84.196,83.8311,84.0227,13871.0
2018-12-18 10:10:00,92.12,92.47,91.94,92.47,13232.0,84.0227,84.3419,83.8585,84.3419,13232.0
2018-12-18 10:15:00,92.42,92.63,92.33,92.33,10280.0,84.2963,84.4878,84.2142,84.2142,10280.0
2018-12-18 10:20:00,92.37,92.61,92.36,92.52,9770.0,84.2507,84.4696,84.2416,84.3875,9770.0
2018-12-18 10:25:00,92.57,92.85,92.47,92.67,10699.0,84.4331,84.6885,84.3419,84.5243,10699.0
2018-12-18 10:30:00,92.71,93.13,92.65,92.93,9908.0,84.5608,84.9439,84.5061,84.7615,9908.0
2018-12-18 10:35:00,92.93,93.09,92.67,93.05,24955.0,84.7615,84.9074,84.5243,84.8709,24955.0
2018-12-18 10:40:00,93.01,93.09,92.64,92.64,22787.0,84.8344,84.9074,84.497,84.497,22787.0
2018-12-18 10:45:00,92.69,92.83,92.32,92.36,12915.0,84.5426,84.6703,84.2051,84.2416,12915.0
2018-12-18 10:50:00,92.25,92.4,92.18,92.33,14448.0,84.1412,84.278,84.0774,84.2142,14448.0
2018-12-18 10:55:00,92.39,92.58,92.29,92.57,9534.0,84.2689,84.4422,84.1777,84.4331,9534.0
2018-12-18 11:00:00,92.58,92.65,92.2,92.2,12815.0,84.4422,84.5061,84.0956,84.0956,12815.0
2018-12-18 11:05:00,92.28,92.28,92.06,92.22,6843.0,84.1686,84.1686,83.9679,84.1139,6843.0
2018-12-18 11:10:00,92.26,92.3,92.14,92.15,9074.0,84.1504,84.1868,84.0409,84.05,9074.0
2018-12-18 11:15:00,92.14,92.15,91.57,91.62,37692.0,84.0409,84.05,83.521,83.5666,37692.0
2018-12-18 11:20:00,91.6,91.66,91.36,91.36,8891.0,83.5484,83.6031,83.3295,83.3295,8891.0
2018-12-18 11:25:00,91.4,91.4,91.19,91.31,11133.0,83.3659,83.3659,83.1744,83.2839,11133.0
2018-12-18 11:30:00,91.36,91.55,91.19,91.27,7548.0,83.3295,83.5028,83.1744,83.2474,7548.0
2018-12-18 11:35:00,91.28,91.84,91.28,91.6,30716.0,83.2565,83.7673,83.2565,83.5484,30716.0
2018-12-18 11:40:00,91.56,91.7,91.15,91.15,19822.0,83.5119,83.6396,83.1379,83.1379,19822.0
2018-12-18 11:45:00,91.2,91.42,91.11,91.35,13918.0,83.1835,83.3842,83.1014,83.3203,13918.0
2018-12-18 11:50:00,91.38,91.44,90.99,91.25,14394.0,83.3477,83.4024,82.992,83.2291,14394.0
2018-12-18 11:55:00,91.25,91.36,91.15,91.23,5603.0,83.2291,83.3295,83.1379,83.2109,5603.0
2018-12-18 12:00:00,91.32,91.43,91.27,91.43,10788.0,83.293,83.3933,83.2474,83.3933,10788.0
2018-12-18 12:05:00,91.48,91.75,91.47,91.75,3328.0,83.4389,83.6852,83.4298,83.6852,3328.0
2018-12-18 12:10:00,91.87,91.9,91.68,91.72,16796.0,83.7946,83.822,83.6213,83.6578,16796.0
2018-12-18 12:15:00,91.7,91.8,91.62,91.72,13058.0,83.6396,83.7308,83.5666,83.6578,13058.0
2018-12-18 12:20:00,91.73,91.79,91.65,91.74,14425.0,83.6669,83.7217,83.594,83.6761,14425.0
2018-12-18 12:25:00,91.72,91.86,91.67,91.82,4500.0,83.6578,83.7855,83.6122,83.749,4500.0
2018-12-18 12:30:00,91.87,92.15,91.87,91.98,7994.0,83.7946,84.05,83.7946,83.895,7994.0
2018-12-18 12:35:00,91.96,92.0,91.55,91.67,10077.0,83.8767,83.9132,83.5028,83.6122,10077.0
2018-12-18 12:40:00,91.73,91.78,91.63,91.67,5681.0,83.6669,83.7125,83.5757,83.6122,5681.0
2018-12-18 12:45:00,91.72,91.91,91.69,91.86,12601.0,83.6578,83.8311,83.6305,83.7855,12601.0
2018-12-18 12:50:00,91.84,91.95,91.79,91.93,8306.0,83.7673,83.8676,83.7217,83.8494,8306.0
2018-12-18 12:55:00,92.05,92.1,91.91,92.09,10520.0,83.9588,84.0044,83.8311,83.9953,10520.0
2018-12-18 13:00:00,92.13,92.19,91.69,91.75,15334.0,84.0318,84.0865,83.6305,83.6852,15334.0
2018-12-18 13:05:00,91.75,91.8,91.45,91.54,6721.0,83.6852,83.7308,83.4116,83.4936,6721.0
2018-12-18 13:10:00,91.59,91.7,91.57,91.7,2954.0,83.5392,83.6396,83.521,83.6396,2954.0
2018-12-18 13:15:00,91.7,91.79,91.66,91.73,3695.0,83.6396,83.7217,83.6031,83.6669,3695.0
2018-12-18 13:20:00,91.78,91.96,91.71,91.79,5574.0,83.7125,83.8767,83.6487,83.7217,5574.0
2018-12-18 13:25:00,91.76,91.78,91.43,91.43,5662.0,83.6943,83.7125,83.3933,83.3933,5662.0
2018-12-18 13:30:00,91.51,91.66,91.43,91.5,3538.0,83.4663,83.6031,83.3933,83.4572,3538.0
2018-12-18 13:35:00,91.54,91.58,91.39,91.4,4451.0,83.4936,83.5301,83.3568,83.3659,4451.0
2018-12-18 13:40:00,91.39,91.61,91.39,91.56,4520.0,83.3568,83.5575,83.3568,83.5119,4520.0
2018-12-18 13:45:00,91.56,91.68,91.49,91.66,11898.0,83.5119,83.6213,83.448,83.6031,11898.0
2018-12-18 13:50:00,91.64,91.69,91.37,91.52,8502.0,83.5849,83.6305,83.3386,83.4754,8502.0
2018-12-18 13:55:00,91.47,91.48,91.22,91.36,7836.0,83.4298,83.4389,83.2018,83.3295,7836.0
2018-12-18 14:00:00,91.31,91.41,91.28,91.29,6389.0,83.2839,83.3751,83.2565,83.2656,6389.0
2018-12-18 14:05:00,91.33,91.46,91.1,91.45,9729.0,83.3021,83.4207,83.0923,83.4116,9729.0
2018-12-18 14:10:00,91.39,91.46,91.32,91.32,3625.0,83.3568,83.4207,83.293,83.293,3625.0
2018-12-18 14:15:00,91.37,91.38,91.0,91.06,9426.0,83.3386,83.3477,83.0011,83.0558,9426.0
2018-12-18 14:20:00,91.04,91.08,90.85,90.91,8530.0,83.0376,83.0741,82.8643,82.919,8530.0
2018-12-18 14:25:00,90.94,91.17,90.94,91.14,5900.0,82.9464,83.1562,82.9464,83.1288,5900.0
2018-12-18 14:30:00,91.17,91.17,90.85,90.87,5945.0,83.1562,83.1562,82.8643,82.8825,5945.0
2018-12-18 14:35:00,90.79,90.98,90.78,90.95,8613.0,82.8096,82.9829,82.8004,82.9555,8613.0
2018-12-18 14:40:00,90.91,90.97,90.43,90.48,14250.0,82.919,82.9737,82.4812,82.5268,14250.0
2018-12-18 14:45:00,90.45,90.61,90.41,90.59,8109.0,82.4995,82.6454,82.463,82.6271,8109.0
2018-12-18 14:50:00,90.61,90.63,90.5,90.53,11479.0,82.6454,82.6636,82.5451,82.5724,11479.0
2018-12-18 14:55:00,90.52,90.56,90.02,90.1,20474.0,82.5633,82.5998,82.1073,82.1802,20474.0
2018-12-18 15:00:00,90.03,90.16,89.93,89.98,30192.0,82.1164,82.2349,82.0252,82.0708,30192.0
2018-12-18 15:05:00,89.98,90.07,89.74,89.92,24317.0,82.0708,82.1529,81.8519,82.016,24317.0
2018-12-18 15:10:00,89.86,90.08,89.8,89.84,29350.0,81.9613,82.162,81.9066,81.9431,29350.0
2018-12-18 15:15:00,89.85,89.98,89.66,89.79,49223.0,81.9522,82.0708,81.7789,81.8975,49223.0
2018-12-18 15:20:00,89.8,90.15,89.72,89.97,39957.0,81.9066,82.2258,81.8336,82.0616,39957.0
2018-12-18 15:25:00,89.98,89.98,89.67,89.81,21491.0,82.0708,82.0708,81.788,81.9157,21491.0
2018-12-18 15:30:00,89.82,90.14,89.81,90.11,39588.0,81.9248,82.2167,81.9157,82.1893,39588.0
2018-12-18 15:35:00,90.12,90.25,90.01,90.04,27743.0,82.1985,82.317,82.0981,82.1255,27743.0
2018-12-18 15:40:00,90.05,90.21,90.05,90.21,42180.0,82.1346,82.2805,82.1346,82.2805,42180.0
2018-12-18 15:45:00,90.2,90.38,90.15,90.26,84052.0,82.2714,82.4356,82.2258,82.3262,84052.0
2018-12-18 15:50:00,90.25,90.35,90.19,90.32,68702.0,82.317,82.4082,82.2623,82.3809,68702.0
2018-12-18 15:55:00,90.32,90.34,89.95,90.02,142197.0,82.3809,82.3991,82.0434,82.1073,142197.0
2018-12-19 09:30:00,89.64,89.79,88.8,89.4,46401.0,81.7607,81.8975,80.9945,81.5417,46401.0
2018-12-19 09:35:00,89.56,90.11,89.42,90.0,22152.0,81.6877,82.1893,81.56,82.089,22152.0
2018-12-19 09:40:00,90.08,90.47,90.0,90.38,25078.0,82.162,82.5177,82.089,82.4356,25078.0
2018-12-19 09:45:00,90.47,90.87,90.42,90.67,7855.0,82.5177,82.8825,82.4721,82.7001,7855.0
2018-12-19 09:50:00,90.61,91.0,90.55,90.91,7378.0,82.6454,83.0011,82.5907,82.919,7378.0
2018-12-19 09:55:00,91.01,91.48,90.95,91.37,20369.0,83.0102,83.4389,82.9555,83.3386,20369.0
2018-12-19 10:00:00,91.38,91.79,91.32,91.7,7227.0,83.3477,83.7217,83.293,83.6396,7227.0
2018-12-19 10:05:00,91.67,92.01,91.56,91.96,17758.0,83.6122,83.9223,83.5119,83.8767,17758.0
2018-12-19 10:10:00,91.76,91.96,91.58,91.67,8176.0,83.6943,83.8767,83.5301,83.6122,8176.0
2018-12-19 10:15:00,91.66,91.94,91.43,91.62,20222.0,83.6031,83.8585,83.3933,83.5666,20222.0
2018-12-19 10:20:00,91.54,91.65,91.21,91.32,18361.0,83.4936,83.594,83.1927,83.293,18361.0
2018-12-19 10:25:00,91.31,91.4,91.21,91.3,5727.0,83.2839,83.3659,83.1927,83.2747,5727.0
2018-12-19 10:30:00,91.26,91.4,91.17,91.17,10684.0,83.2383,83.3659,83.1562,83.1562,10684.0
2018-12-19 10:35:00,91.22,91.36,91.07,91.1,12748.0,83.2018,83.3295,83.065,83.0923,12748.0
2018-12-19 10:40:00,91.11,91.18,90.94,91.04,12920.0,83.1014,83.1653,82.9464,83.0376,12920.0
2018-12-19 10:45:00,91.02,91.37,91.0,91.17,28620.0,83.0194,83.3386,83.0011,83.1562,28620.0
2018-12-19 10:50:00,91.22,91.5,91.21,91.31,9223.0,83.2018,83.4572,83.1927,83.2839,9223.0
2018-12-19 10:55:00,91.26,91.43,91.13,91.37,13827.0,83.2383,83.3933,83.1197,83.3386,13827.0
2018-12-19 11:00:00,91.38,91.38,91.05,91.09,16404.0,83.3477,83.3477,83.0467,83.0832,16404.0
2018-12-19 11:05:00,91.05,91.39,91.0,91.17,19083.0,83.0467,83.3568,83.0011,83.1562,19083.0
2018-12-19 11:10:00,91.24,91.28,90.99,90.99,12718.0,83.22,83.2565,82.992,82.992,12718.0
2018-12-19 11:15:00,90.94,90.99,90.63,90.76,15082.0,82.9464,82.992,82.6636,82.7822,15082.0
2018-12-19 11:20:00,90.67,90.94,90.67,90.94,4400.0,82.7001,82.9464,82.7001,82.9464,4400.0
2018-12-19 11:25:00,90.94,91.01,90.43,90.48,11540.0,82.9464,83.0102,82.4812,82.5268,11540.0
2018-12-19 11:30:00,90.48,90.59,90.24,90.47,36336.0,82.5268,82.6271,82.3079,82.5177,36336.0
2018-12-19 11:35:00,90.53,90.68,90.49,90.58,12222.0,82.5724,82.7092,82.5359,82.618,12222.0
2018-12-19 11:40:00,90.52,90.62,90.45,90.6,7515.0,82.5633,82.6545,82.4995,82.6363,7515.0
2018-12-19 11:45:00,90.63,90.74,90.43,90.74,10414.0,82.6636,82.764,82.4812,82.764,10414.0
2018-12-19 11:50:00,90.74,90.88,90.59,90.66,9405.0,82.764,82.8917,82.6271,82.691,9405.0
2018-12-19 11:55:00,90.6,90.81,90.55,90.63,7268.0,82.6363,82.8278,82.5907,82.6636,7268.0
2018-12-19 12:00:00,90.63,90.72,90.54,90.72,7230.0,82.6636,82.7457,82.5815,82.7457,7230.0
2018-12-19 12:05:00,90.7,90.83,90.65,90.83,7569.0,82.7275,82.8461,82.6819,82.8461,7569.0
2018-12-19 12:10:00,90.8,90.87,90.73,90.85,3655.0,82.8187,82.8825,82.7548,82.8643,3655.0
2018-12-19 12:15:00,90.86,90.9,90.72,90.87,4495.0,82.8734,82.9099,82.7457,82.8825,4495.0
2018-12-19 12:20:00,90.94,90.95,90.76,90.84,4024.0,82.9464,82.9555,82.7822,82.8552,4024.0
2018-12-19 12:25:00,90.83,91.09,90.77,90.99,6548.0,82.8461,83.0832,82.7913,82.992,6548.0
2018-12-19 12:30:00,90.94,91.08,90.94,91.08,6132.0,82.9464,83.0741,82.9464,83.0741,6132.0
2018-12-19 12:35:00,91.08,91.09,90.9,90.9,3900.0,83.0741,83.0832,82.9099,82.9099,3900.0
2018-12-19 12:40:00,90.94,91.05,90.93,90.97,9618.0,82.9464,83.0467,82.9373,82.9737,9618.0
2018-12-19 12:45:00,91.05,91.16,90.95,91.08,7165.0,83.0467,83.147,82.9555,83.0741,7165.0
2018-12-19 12:50:00,91.08,91.14,90.84,90.85,8878.0,83.0741,83.1288,82.8552,82.8643,8878.0
2018-12-19 12:55:00,90.85,90.87,90.78,90.82,5861.0,82.8643,82.8825,82.8004,82.8369,5861.0
2018-12-19 13:00:00,90.79,90.96,90.74,90.87,11455.0,82.8096,82.9646,82.764,82.8825,11455.0
2018-12-19 13:05:00,90.92,90.93,90.68,90.68,5997.0,82.9281,82.9373,82.7092,82.7092,5997.0
2018-12-19 13:10:00,90.66,90.67,90.55,90.55,4662.0,82.691,82.7001,82.5907,82.5907,4662.0
2018-12-19 13:15:00,90.59,91.05,90.48,91.05,11457.0,82.6271,83.0467,82.5268,83.0467,11457.0
2018-12-19 13:20:00,91.01,91.14,90.51,90.57,16462.0,83.0102,83.1288,82.5542,82.6089,16462.0
2018-12-19 13:25:00,90.58,90.8,90.57,90.75,6291.0,82.618,82.8187,82.6089,82.7731,6291.0
2018-12-19 13:30:00,90.84,90.89,90.57,90.64,10912.0,82.8552,82.9008,82.6089,82.6728,10912.0
2018-12-19 13:35:00,90.73,90.8,90.63,90.77,20784.0,82.7548,82.8187,82.6636,82.7913,20784.0
2018-12-19 13:40:00,90.86,90.97,90.8,90.8,8315.0,82.8734,82.9737,82.8187,82.8187,8315.0
2018-12-19 13:45:00,90.8,90.86,90.68,90.82,13031.0,82.8187,82.8734,82.7092,82.8369,13031.0
2018-12-19 13:50:00,90.81,90.84,90.68,90.71,8375.0,82.8278,82.8552,82.7092,82.7366,8375.0
2018-12-19 13:55:00,90.7,91.03,90.57,91.03,10666.0,82.7275,83.0285,82.6089,83.0285,10666.0
2018-12-19 14:00:00,91.07,91.26,89.15,89.45,36757.0,83.065,83.2383,81.3137,81.5874,36757.0
2018-12-19 14:05:00,89.46,89.57,89.2,89.45,22369.0,81.5965,81.6968,81.3593,81.5874,22369.0
2018-12-19 14:10:00,89.56,89.67,89.04,89.28,31416.0,81.6877,81.788,81.2134,81.4323,31416.0
2018-12-19 14:15:00,89.25,89.47,89.1,89.3,53929.0,81.4049,81.6056,81.2681,81.4505,53929.0
2018-12-19 14:20:00,89.32,89.69,89.18,89.67,32534.0,81.4688,81.8063,81.3411,81.788,32534.0
2018-12-19 14:25:00,89.66,89.8,89.49,89.61,11596.0,81.7789,81.9066,81.6238,81.7333,11596.0
2018-12-19 14:30:00,89.6,89.88,89.44,89.52,14592.0,81.7242,81.9796,81.5782,81.6512,14592.0
2018-12-19 14:35:00,89.5,89.81,89.39,89.61,9989.0,81.633,81.9157,81.5326,81.7333,9989.0
2018-12-19 14:40:00,89.63,89.63,88.5,88.58,12913.0,81.7515,81.7515,80.7209,80.7938,12913.0
2018-12-19 14:45:00,88.56,88.96,88.56,88.96,24246.0,80.7756,81.1404,80.7756,81.1404,24246.0
2018-12-19 14:50:00,88.9,88.9,88.19,88.51,16923.0,81.0857,81.0857,80.4381,80.73,16923.0
2018-12-19 14:55:00,88.37,88.37,87.63,87.84,27358.0,80.6023,80.6023,79.9273,80.1189,27358.0
2018-12-19 15:00:00,87.77,87.77,86.88,86.88,25888.0,80.055,80.055,79.2433,79.2433,25888.0
2018-12-19 15:05:00,86.96,87.19,86.53,86.91,54920.0,79.3162,79.526,78.924,79.2706,54920.0
2018-12-19 15:10:00,86.97,87.52,86.75,87.52,134683.0,79.3253,79.827,79.1247,79.827,134683.0
2018-12-19 15:15:00,87.51,87.54,86.73,86.96,30678.0,79.8179,79.8452,79.1064,79.3162,30678.0
2018-12-19 15:20:00,86.98,87.34,86.57,87.25,23987.0,79.3345,79.6628,78.9605,79.5807,23987.0
2018-12-19 15:25:00,87.27,87.35,86.62,86.62,31179.0,79.599,79.6719,79.0061,79.0061,31179.0
2018-12-19 15:30:00,86.68,87.12,86.64,87.03,20041.0,79.0608,79.4622,79.0244,79.3801,20041.0
2018-12-19 15:35:00,87.03,87.03,86.52,86.67,56134.0,79.3801,79.3801,78.9149,79.0517,56134.0
2018-12-19 15:40:00,86.6,86.6,86.33,86.47,34334.0,78.9879,78.9879,78.7416,78.8693,34334.0
2018-12-19 15:45:00,86.48,87.04,86.48,87.04,45277.0,78.8784,79.3892,78.8784,79.3892,45277.0
2018-12-19 15:50:00,87.05,87.35,86.95,87.21,40768.0,79.3983,79.6719,79.3071,79.5442,40768.0
2018-12-19 15:55:00,87.16,87.35,86.85,86.92,111598.0,79.4986,79.6719,79.2159,79.2797,111598.0
2018-12-20 09:30:00,86.99,87.68,86.5,87.68,47822.0,79.3436,79.9729,78.8967,79.9729,47822.0
2018-12-20 09:35:00,87.55,88.15,87.43,88.03,36792.0,79.8544,80.4016,79.7449,80.2922,36792.0
2018-12-20 09:40:00,88.11,88.11,87.36,87.51,37278.0,80.3651,80.3651,79.6811,79.8179,37278.0
2018-12-20 09:45:00,87.58,87.68,86.58,86.59,26066.0,79.8817,79.9729,78.9696,78.9787,26066.0
2018-12-20 09:50:00,86.79,86.79,86.27,86.36,26700.0,79.1612,79.1612,78.6869,78.769,26700.0
2018-12-20 09:55:00,86.36,87.0,86.36,86.9,22447.0,78.769,79.3527,78.769,79.2615,22447.0
2018-12-20 10:00:00,86.92,87.18,86.87,87.0,11189.0,79.2797,79.5169,79.2341,79.3527,11189.0
2018-12-20 10:05:00,86.99,87.48,86.99,87.32,44609.0,79.3436,79.7905,79.3436,79.6446,44609.0
2018-12-20 10:10:00,87.26,87.26,86.85,87.06,47509.0,79.5899,79.5899,79.2159,79.4074,47509.0
2018-12-20 10:15:00,87.03,87.07,86.59,86.59,66129.0,79.3801,79.4166,78.9787,78.9787,66129.0
2018-12-20 10:20:00,86.67,86.92,86.6,86.71,43174.0,79.0517,79.2797,78.9879,79.0882,43174.0
2018-12-20 10:25:00,86.77,86.99,86.7,86.71,38965.0,79.1429,79.3436,79.0791,79.0882,38965.0
2018-12-20 10:30:00,86.68,86.91,86.54,86.64,32130.0,79.0608,79.2706,78.9331,79.0244,32130.0
2018-12-20 10:35:00,86.61,86.66,86.28,86.61,29859.0,78.997,79.0426,78.696,78.997,29859.0
2018-12-20 10:40:00,86.62,86.85,86.55,86.79,14018.0,79.0061,79.2159,78.9423,79.1612,14018.0
2018-12-20 10:45:00,86.79,86.79,86.47,86.56,73034.0,79.1612,79.1612,78.8693,78.9514,73034.0
2018-12-20 10:50:00,86.52,86.6,86.36,86.57,16995.0,78.9149,78.9879,78.769,78.9605,16995.0
2018-12-20 10:55:00,86.61,86.8,86.51,86.55,9905.0,78.997,79.1703,78.9058,78.9423,9905.0
2018-12-20 11:00:00,86.64,86.64,86.21,86.41,11978.0,79.0244,79.0244,78.6321,78.8146,11978.0
2018-12-20 11:05:00,86.38,86.61,86.3,86.47,15703.0,78.7872,78.997,78.7142,78.8693,15703.0
2018-12-20 11:10:00,86.5,86.67,86.39,86.62,14955.0,78.8967,79.0517,78.7963,79.0061,14955.0
2018-12-20 11:15:00,86.6,86.74,86.43,86.45,10082.0,78.9879,79.1156,78.8328,78.8511,10082.0
2018-12-20 11:20:00,86.49,86.49,86.13,86.28,13278.0,78.8875,78.8875,78.5592,78.696,13278.0
2018-12-20 11:25:00,86.3,86.42,86.07,86.23,14309.0,78.7142,78.8237,78.5045,78.6504,14309.0
2018-12-20 11:30:00,86.21,86.43,86.18,86.37,10906.0,78.6321,78.8328,78.6048,78.7781,10906.0
2018-12-20 11:35:00,86.41,86.78,86.26,86.3,13039.0,78.8146,79.152,78.6778,78.7142,13039.0
2018-12-20 11:40:00,86.31,86.42,86.12,86.24,20168.0,78.7234,78.8237,78.5501,78.6595,20168.0
2018-12-20 11:45:00,86.27,86.5,86.17,86.17,17542.0,78.6869,78.8967,78.5957,78.5957,17542.0
2018-12-20 11:50:00,86.24,86.31,85.81,86.15,11886.0,78.6595,78.7234,78.2673,78.5774,11886.0
2018-12-20 11:55:00,86.24,86.55,86.22,86.32,15124.0,78.6595,78.9423,78.6413,78.7325,15124.0
2018-12-20 12:00:00,86.33,86.54,86.21,86.48,14177.0,78.7416,78.9331,78.6321,78.8784,14177.0
2018-12-20 12:05:00,86.43,86.65,86.26,86.56,19404.0,78.8328,79.0335,78.6778,78.9514,19404.0
2018-12-20 12:10:00,86.49,86.67,85.8,85.89,13049.0,78.8875,79.0517,78.2582,78.3403,13049.0
2018-12-20 12:15:00,85.83,86.24,85.83,86.16,15206.0,78.2856,78.6595,78.2856,78.5865,15206.0
2018-12-20 12:20:00,86.15,86.22,85.92,86.06,10660.0,78.5774,78.6413,78.3676,78.4953,10660.0
2018-12-20 12:25:00,86.05,86.23,85.98,86.21,4400.0,78.4862,78.6504,78.4224,78.6321,4400.0
2018-12-20 12:30:00,86.18,86.27,85.95,85.95,5900.0,78.6048,78.6869,78.395,78.395,5900.0
2018-12-20 12:35:00,85.95,86.2,85.83,86.08,10890.0,78.395,78.623,78.2856,78.5136,10890.0
2018-12-20 12:40:00,86.12,86.22,85.91,86.0,8690.0,78.5501,78.6413,78.3585,78.4406,8690.0
2018-12-20 12:45:00,85.98,86.19,85.94,86.12,12778.0,78.4224,78.6139,78.3859,78.5501,12778.0
2018-12-20 12:50:00,86.17,86.23,86.06,86.1,5980.0,78.5957,78.6504,78.4953,78.5318,5980.0
2018-12-20 12:55:00,86.03,86.41,85.97,86.3,10715.0,78.468,78.8146,78.4132,78.7142,10715.0
2018-12-20 13:00:00,86.23,86.26,85.92,85.99,12023.0,78.6504,78.6778,78.3676,78.4315,12023.0
2018-12-20 13:05:00,86.03,86.19,85.84,85.9,6300.0,78.468,78.6139,78.2947,78.3494,6300.0
2018-12-20 13:10:00,85.79,85.87,85.62,85.83,6823.0,78.2491,78.322,78.094,78.2856,6823.0
2018-12-20 13:15:00,85.81,85.95,85.75,85.81,4100.0,78.2673,78.395,78.2126,78.2673,4100.0
2018-12-20 13:20:00,85.77,85.95,85.62,85.67,5876.0,78.2308,78.395,78.094,78.1396,5876.0
2018-12-20 13:25:00,85.73,85.91,85.69,85.79,7694.0,78.1943,78.3585,78.1579,78.2491,7694.0
2018-12-20 13:30:00,85.75,85.9,85.67,85.78,6254.0,78.2126,78.3494,78.1396,78.2399,6254.0
2018-12-20 13:35:00,85.81,85.9,85.66,85.85,8505.0,78.2673,78.3494,78.1305,78.3038,8505.0
2018-12-20 13:40:00,85.83,85.85,85.45,85.81,10294.0,78.2856,78.3038,77.939,78.2673,10294.0
2018-12-20 13:45:00,85.81,85.9,85.7,85.77,9143.0,78.2673,78.3494,78.167,78.2308,9143.0
2018-12-20 13:50:00,85.78,85.83,85.59,85.83,8039.0,78.2399,78.2856,78.0666,78.2856,8039.0
2018-12-20 13:55:00,85.81,86.0,85.81,85.88,11655.0,78.2673,78.4406,78.2673,78.3312,11655.0
2018-12-20 14:00:00,85.97,85.99,85.27,85.4,21856.0,78.4132,78.4315,77.7748,77.8933,21856.0
2018-12-20 14:05:00,85.38,85.55,85.31,85.33,17529.0,77.8751,78.0302,77.8113,77.8295,17529.0
2018-12-20 14:10:00,85.32,85.34,84.88,85.08,18365.0,77.8204,77.8386,77.4191,77.6015,18365.0
2018-12-20 14:15:00,85.11,85.18,84.83,84.88,11800.0,77.6288,77.6927,77.3735,77.4191,11800.0
2018-12-20 14:20:00,84.83,85.44,84.83,85.32,11572.0,77.3735,77.9298,77.3735,77.8204,11572.0
2018-12-20 14:25:00,85.33,85.64,85.33,85.6,9373.0,77.8295,78.1123,77.8295,78.0758,9373.0
2018-12-20 14:30:00,85.55,85.82,85.55,85.79,12873.0,78.0302,78.2764,78.0302,78.2491,12873.0
2018-12-20 14:35:00,85.82,86.24,85.76,86.02,13559.0,78.2764,78.6595,78.2217,78.4589,13559.0
2018-12-20 14:40:00,86.01,86.49,86.01,86.44,16947.0,78.4497,78.8875,78.4497,78.8419,16947.0
2018-12-20 14:45:00,86.45,86.75,86.29,86.73,15564.0,78.8511,79.1247,78.7051,79.1064,15564.0
2018-12-20 14:50:00,86.65,86.81,86.54,86.67,16262.0,79.0335,79.1794,78.9331,79.0517,16262.0
2018-12-20 14:55:00,86.63,86.69,86.32,86.46,10159.0,79.0152,79.07,78.7325,78.8602,10159.0
2018-12-20 15:00:00,86.43,86.45,86.07,86.07,19716.0,78.8328,78.8511,78.5045,78.5045,19716.0
2018-12-20 15:05:00,86.04,86.3,85.84,86.27,12506.0,78.4771,78.7142,78.2947,78.6869,12506.0
2018-12-20 15:10:00,86.24,86.58,86.14,86.49,11444.0,78.6595,78.9696,78.5683,78.8875,11444.0
2018-12-20 15:15:00,86.6,86.61,86.33,86.4,12920.0,78.9879,78.997,78.7416,78.8054,12920.0
2018-12-20 15:20:00,86.39,86.87,86.36,86.81,16157.0,78.7963,79.2341,78.769,79.1794,16157.0
2018-12-20 15:25:00,86.81,86.81,86.46,86.48,14766.0,79.1794,79.1794,78.8602,78.8784,14766.0
2018-12-20 15:30:00,86.46,86.56,86.31,86.41,24532.0,78.8602,78.9514,78.7234,78.8146,24532.0
2018-12-20 15:35:00,86.44,86.66,86.39,86.58,15787.0,78.8419,79.0426,78.7963,78.9696,15787.0
2018-12-20 15:40:00,86.52,86.59,86.07,86.08,19647.0,78.9149,78.9787,78.5045,78.5136,19647.0
2018-12-20 15:45:00,86.05,86.32,86.0,86.09,20464.0,78.4862,78.7325,78.4406,78.5227,20464.0
2018-12-20 15:50:00,86.08,86.13,85.73,85.82,24596.0,78.5136,78.5592,78.1943,78.2764,24596.0
2018-12-20 15:55:00,85.81,85.93,85.62,85.89,103408.0,78.2673,78.3768,78.094,78.3403,103408.0
2018-12-21 09:30:00,87.0,88.32,86.31,87.21,295329.0,79.3527,80.5567,78.7234,79.5442,295329.0
2018-12-21 09:35:00,87.26,88.1,86.69,87.64,50312.0,79.5899,80.356,79.07,79.9365,50312.0
2018-12-21 09:40:00,87.69,87.77,87.13,87.54,18555.0,79.9821,80.055,79.4713,79.8452,18555.0
2018-12-21 09:45:00,87.49,87.92,87.41,87.58,17589.0,79.7996,80.1918,79.7267,79.8817,17589.0
2018-12-21 09:50:00,87.44,87.88,87.4,87.86,15584.0,79.754,80.1554,79.7175,80.1371,15584.0
2018-12-21 09:55:00,87.86,88.36,87.64,88.35,40974.0,80.1371,80.5932,79.9365,80.584,40974.0
2018-12-21 10:00:00,88.43,88.43,87.66,87.97,32574.0,80.657,80.657,79.9547,80.2374,32574.0
2018-12-21 10:05:00,87.94,88.13,87.53,87.6,18243.0,80.2101,80.3834,79.8361,79.9,18243.0
2018-12-21 10:10:00,87.62,88.48,87.62,88.45,18686.0,79.9182,80.7026,79.9182,80.6753,18686.0
2018-12-21 10:15:00,88.4,88.71,88.37,88.61,36168.0,80.6296,80.9124,80.6023,80.8212,36168.0
2018-12-21 10:20:00,88.57,88.73,88.27,88.33,22020.0,80.7847,80.9306,80.5111,80.5658,22020.0
2018-12-21 10:25:00,88.43,88.51,87.93,88.13,10420.0,80.657,80.73,80.201,80.3834,10420.0
2018-12-21 10:30:00,88.23,88.23,87.82,87.85,14768.0,80.4746,80.4746,80.1006,80.128,14768.0
2018-12-21 10:35:00,87.97,88.04,87.72,87.73,9815.0,80.2374,80.3013,80.0094,80.0185,9815.0
2018-12-21 10:40:00,87.72,87.72,87.39,87.39,11005.0,80.0094,80.0094,79.7084,79.7084,11005.0
2018-12-21 10:45:00,87.39,87.57,87.29,87.29,11089.0,79.7084,79.8726,79.6172,79.6172,11089.0
2018-12-21 10:50:00,87.24,87.4,87.02,87.03,9785.0,79.5716,79.7175,79.371,79.3801,9785.0
2018-12-21 10:55:00,87.11,87.23,86.8,86.94,10814.0,79.453,79.5625,79.1703,79.298,10814.0
2018-12-21 11:00:00,86.92,86.93,86.54,86.69,9526.0,79.2797,79.2889,78.9331,79.07,9526.0
2018-12-21 11:05:00,86.62,86.81,86.32,86.32,7522.0,79.0061,79.1794,78.7325,78.7325,7522.0
2018-12-21 11:10:00,86.39,86.75,86.39,86.62,6746.0,78.7963,79.1247,78.7963,79.0061,6746.0
2018-12-21 11:15:00,86.64,87.02,86.64,86.91,5137.0,79.0244,79.371,79.0244,79.2706,5137.0
2018-12-21 11:20:00,86.91,86.99,86.69,86.69,8356.0,79.2706,79.3436,79.07,79.07,8356.0
2018-12-21 11:25:00,86.71,87.0,86.55,87.0,11284.0,79.0882,79.3527,78.9423,79.3527,11284.0
2018-12-21 11:30:00,87.03,87.11,86.82,86.95,8392.0,79.3801,79.453,79.1885,79.3071,8392.0
2018-12-21 11:35:00,86.91,87.02,86.79,87.0,11041.0,79.2706,79.371,79.1612,79.3527,11041.0
2018-12-21 11:40:00,86.97,87.16,86.9,87.12,21886.0,79.3253,79.4986,79.2615,79.4622,21886.0
2018-12-21 11:45:00,87.09,87.22,86.89,86.89,22430.0,79.4348,79.5534,79.2524,79.2524,22430.0
2018-12-21 11:50:00,86.91,87.25,86.86,87.21,15602.0,79.2706,79.5807,79.225,79.5442,15602.0
2018-12-21 11:55:00,87.2,87.24,86.85,86.88,10613.0,79.5351,79.5716,79.2159,79.2433,10613.0
2018-12-21 12:00:00,86.9,86.91,86.62,86.7,15058.0,79.2615,79.2706,79.0061,79.0791,15058.0
2018-12-21 12:05:00,86.69,86.78,86.39,86.69,15834.0,79.07,79.152,78.7963,79.07,15834.0
2018-12-21 12:10:00,86.69,86.77,86.34,86.38,25890.0,79.07,79.1429,78.7507,78.7872,25890.0
2018-12-21 12:15:00,86.49,86.73,86.31,86.61,15723.0,78.8875,79.1064,78.7234,78.997,15723.0
2018-12-21 12:20:00,86.64,86.8,86.54,86.65,40443.0,79.0244,79.1703,78.9331,79.0335,40443.0
2018-12-21 12:25:00,86.64,86.64,86.05,86.05,54222.0,79.0244,79.0244,78.4862,78.4862,54222.0
2018-12-21 12:30:00,86.02,86.23,85.83,86.14,14862.0,78.4589,78.6504,78.2856,78.5683,14862.0
2018-12-21 12:35:00,86.15,86.59,86.15,86.47,14469.0,78.5774,78.9787,78.5774,78.8693,14469.0
2018-12-21 12:40:00,86.55,86.82,86.47,86.73,9050.0,78.9423,79.1885,78.8693,79.1064,9050.0
2018-12-21 12:45:00,86.84,87.12,86.75,86.9,10266.0,79.2068,79.4622,79.1247,79.2615,10266.0
2018-12-21 12:50:00,86.92,86.92,86.53,86.53,8286.0,79.2797,79.2797,78.924,78.924,8286.0
2018-12-21 12:55:00,86.63,86.8,86.47,86.56,7827.0,79.0152,79.1703,78.8693,78.9514,7827.0
2018-12-21 13:00:00,86.61,86.68,86.36,86.4,5746.0,78.997,79.0608,78.769,78.8054,5746.0
2018-12-21 13:05:00,86.41,86.52,86.2,86.49,6788.0,78.8146,78.9149,78.623,78.8875,6788.0
2018-12-21 13:10:00,86.57,86.62,86.27,86.45,5179.0,78.9605,79.0061,78.6869,78.8511,5179.0
2018-12-21 13:15:00,86.47,86.59,86.31,86.42,4322.0,78.8693,78.9787,78.7234,78.8237,4322.0
2018-12-21 13:20:00,86.42,86.87,86.4,86.71,4000.0,78.8237,79.2341,78.8054,79.0882,4000.0
2018-12-21 13:25:00,86.83,86.96,86.64,86.75,4891.0,79.1977,79.3162,79.0244,79.1247,4891.0
2018-12-21 13:30:00,86.79,86.98,86.76,86.92,5390.0,79.1612,79.3345,79.1338,79.2797,5390.0
2018-12-21 13:35:00,86.98,86.98,86.75,86.94,7445.0,79.3345,79.3345,79.1247,79.298,7445.0
2018-12-21 13:40:00,86.96,87.14,86.84,87.08,6928.0,79.3162,79.4804,79.2068,79.4257,6928.0
2018-12-21 13:45:00,87.08,87.08,86.68,86.74,5734.0,79.4257,79.4257,79.0608,79.1156,5734.0
2018-12-21 13:50:00,86.83,86.87,86.35,86.39,4679.0,79.1977,79.2341,78.7598,78.7963,4679.0
2018-12-21 13:55:00,86.34,86.48,86.14,86.2,5483.0,78.7507,78.8784,78.5683,78.623,5483.0
2018-12-21 14:00:00,86.19,86.32,86.09,86.18,8958.0,78.6139,78.7325,78.5227,78.6048,8958.0
2018-12-21 14:05:00,86.24,86.28,85.95,85.95,5248.0,78.6595,78.696,78.395,78.395,5248.0
2018-12-21 14:10:00,85.99,86.08,85.68,85.82,10767.0,78.4315,78.5136,78.1487,78.2764,10767.0
2018-12-21 14:15:00,85.84,86.22,85.78,86.17,11599.0,78.2947,78.6413,78.2399,78.5957,11599.0
2018-12-21 14:20:00,86.17,86.28,86.07,86.17,5510.0,78.5957,78.696,78.5045,78.5957,5510.0
2018-12-21 14:25:00,86.06,86.2,85.93,86.0,3966.0,78.4953,78.623,78.3768,78.4406,3966.0
2018-12-21 14:30:00,86.03,86.17,85.93,86.0,5927.0,78.468,78.5957,78.3768,78.4406,5927.0
2018-12-21 14:35:00,85.95,86.1,85.95,86.06,4823.0,78.395,78.5318,78.395,78.4953,4823.0
2018-12-21 14:40:00,86.07,86.11,85.58,85.66,8061.0,78.5045,78.5409,78.0575,78.1305,8061.0
2018-12-21 14:45:00,85.68,85.89,85.62,85.82,11880.0,78.1487,78.3403,78.094,78.2764,11880.0
2018-12-21 14:50:00,85.85,86.13,85.85,85.88,7976.0,78.3038,78.5592,78.3038,78.3312,7976.0
2018-12-21 14:55:00,85.94,86.01,85.78,85.98,12783.0,78.3859,78.4497,78.2399,78.4224,12783.0
2018-12-21 15:00:00,85.93,86.1,85.83,85.87,5737.0,78.3768,78.5318,78.2856,78.322,5737.0
2018-12-21 15:05:00,85.87,85.88,85.66,85.76,10098.0,78.322,78.3312,78.1305,78.2217,10098.0
2018-12-21 15:10:00,85.75,85.75,85.47,85.5,12563.0,78.2126,78.2126,77.9572,77.9846,12563.0
2018-12-21 15:15:00,85.5,85.63,85.25,85.34,18822.0,77.9846,78.1031,77.7565,77.8386,18822.0
2018-12-21 15:20:00,85.38,85.57,85.26,85.47,23188.0,77.8751,78.0484,77.7657,77.9572,23188.0
2018-12-21 15:25:00,85.45,85.46,85.06,85.11,28395.0,77.939,77.9481,77.5832,77.6288,28395.0
2018-12-21 15:30:00,85.12,85.37,85.08,85.19,22227.0,77.638,77.866,77.6015,77.7018,22227.0
2018-12-21 15:35:00,85.16,85.16,84.73,84.74,40106.0,77.6744,77.6744,77.2822,77.2914,40106.0
2018-12-21 15:40:00,84.71,85.09,84.7,84.88,43989.0,77.264,77.6106,77.2549,77.4191,43989.0
2018-12-21 15:45:00,84.86,85.06,84.8,84.85,55597.0,77.4008,77.5832,77.3461,77.3917,55597.0
2018-12-21 15:50:00,84.87,84.9,84.61,84.78,82793.0,77.4099,77.4373,77.1728,77.3278,82793.0
2018-12-21 15:55:00,84.75,85.85,84.71,85.82,499911.0,77.3005,78.3038,77.264,78.2764,499911.0
2018-12-24 09:30:00,84.58,85.09,84.11,84.72,68169.0,77.1454,77.6106,76.7167,77.2731,68169.0
2018-12-24 09:35:00,84.81,85.05,84.19,84.33,53577.0,77.3552,77.5741,76.7897,76.9174,53577.0
2018-12-24 09:40:00,84.41,84.51,83.45,83.45,24550.0,76.9904,77.0816,76.1148,76.1148,24550.0
2018-12-24 09:45:00,83.49,83.5,82.96,83.05,23412.0,76.1512,76.1604,75.6678,75.7499,23412.0
2018-12-24 09:50:00,83.12,83.14,82.65,82.84,56507.0,75.8138,75.832,75.3851,75.5584,56507.0
2018-12-24 09:55:00,82.78,82.85,82.41,82.83,13013.0,75.5036,75.5675,75.1662,75.5493,13013.0
2018-12-24 10:00:00,82.79,83.66,82.79,83.14,33293.0,75.5128,76.3063,75.5128,75.832,33293.0
2018-12-24 10:05:00,83.19,83.4,82.87,83.4,21390.0,75.8776,76.0691,75.5857,76.0691,21390.0
2018-12-24 10:10:00,83.4,84.12,83.2,84.12,12573.0,76.0691,76.7259,75.8867,76.7259,12573.0
2018-12-24 10:15:00,83.97,84.07,83.38,83.48,9195.0,76.589,76.6803,76.0509,76.1421,9195.0
2018-12-24 10:20:00,83.51,83.9,83.33,83.66,16375.0,76.1695,76.5252,76.0053,76.3063,16375.0
2018-12-24 10:25:00,83.62,83.72,83.45,83.56,14418.0,76.2698,76.361,76.1148,76.2151,14418.0
2018-12-24 10:30:00,83.57,83.9,83.49,83.88,17674.0,76.2242,76.5252,76.1512,76.507,17674.0
2018-12-24 10:35:00,83.8,84.67,83.8,84.41,22278.0,76.434,77.2275,76.434,76.9904,22278.0
2018-12-24 10:40:00,84.48,84.95,84.44,84.93,21038.0,77.0542,77.4829,77.0177,77.4647,21038.0
2018-12-24 10:45:00,84.86,84.98,84.53,84.65,60523.0,77.4008,77.5103,77.0998,77.2093,60523.0
2018-12-24 10:50:00,84.67,84.72,84.44,84.65,12200.0,77.2275,77.2731,77.0177,77.2093,12200.0
2018-12-24 10:55:00,84.61,84.79,84.45,84.71,20788.0,77.1728,77.337,77.0269,77.264,20788.0
2018-12-24 11:00:00,84.67,84.96,84.32,84.32,20884.0,77.2275,77.492,76.9083,76.9083,20884.0
2018-12-24 11:05:00,84.38,84.83,84.31,84.72,15415.0,76.963,77.3735,76.8992,77.2731,15415.0
2018-12-24 11:10:00,84.73,84.98,84.55,84.92,7696.0,77.2822,77.5103,77.1181,77.4555,7696.0
2018-12-24 11:15:00,84.86,84.86,84.43,84.83,33348.0,77.4008,77.4008,77.0086,77.3735,33348.0
2018-12-24 11:20:00,84.76,84.91,84.68,84.69,4527.0,77.3096,77.4464,77.2366,77.2458,4527.0
2018-12-24 11:25:00,84.71,84.79,84.51,84.55,6694.0,77.264,77.337,77.0816,77.1181,6694.0
2018-12-24 11:30:00,84.57,84.77,84.47,84.47,11940.0,77.1363,77.3187,77.0451,77.0451,11940.0
2018-12-24 11:35:00,84.46,84.47,84.1,84.3,8925.0,77.036,77.0451,76.7076,76.89,8925.0
2018-12-24 11:40:00,84.34,84.48,83.92,83.92,7551.0,76.9265,77.0542,76.5434,76.5434,7551.0
2018-12-24 11:45:00,83.99,84.0,83.2,83.21,46838.0,76.6073,76.6164,75.8867,75.8958,46838.0
2018-12-24 11:50:00,83.18,83.33,83.03,83.12,75864.0,75.8685,76.0053,75.7317,75.8138,75864.0
2018-12-24 11:55:00,83.05,83.44,82.81,83.44,15900.0,75.7499,76.1056,75.531,76.1056,15900.0
2018-12-24 12:00:00,83.5,83.75,83.47,83.67,12149.0,76.1604,76.3884,76.133,76.3154,12149.0
2018-12-24 12:05:00,83.61,83.66,83.22,83.32,6155.0,76.2607,76.3063,75.905,75.9962,6155.0
2018-12-24 12:10:00,83.28,83.28,82.87,83.01,15823.0,75.9597,75.9597,75.5857,75.7134,15823.0
2018-12-24 12:15:00,83.01,83.03,82.69,82.69,18147.0,75.7134,75.7317,75.4216,75.4216,18147.0
2018-12-24 12:20:00,82.68,82.74,82.52,82.6,19710.0,75.4124,75.4672,75.2665,75.3395,19710.0
2018-12-24 12:25:00,82.58,82.84,82.54,82.71,13398.0,75.3212,75.5584,75.2847,75.4398,13398.0
2018-12-24 12:30:00,82.71,82.84,82.51,82.57,20462.0,75.4398,75.5584,75.2574,75.3121,20462.0
2018-12-24 12:35:00,82.56,82.75,82.5,82.58,27597.0,75.303,75.4763,75.2483,75.3212,27597.0
2018-12-24 12:40:00,82.57,82.6,82.45,82.46,19795.0,75.3121,75.3395,75.2027,75.2118,19795.0
2018-12-24 12:45:00,82.38,82.42,82.25,82.26,52140.0,75.1388,75.1753,75.0202,75.0294,52140.0
2018-12-24 12:50:00,82.29,82.31,81.81,81.84,36845.0,75.0567,75.075,74.6189,74.6463,36845.0
2018-12-24 12:55:00,81.81,81.88,81.14,81.21,106348.0,74.6189,74.6828,74.0078,74.0716,106348.0
2018-12-26 09:30:00,82.05,82.28,81.68,81.89,20753.0,74.8378,75.0476,74.5003,74.6919,20753.0
2018-12-26 09:35:00,81.72,82.1,81.6,81.81,8462.0,74.5368,74.8834,74.4274,74.6189,8462.0
2018-12-26 09:40:00,81.82,81.83,81.14,81.5,11058.0,74.628,74.6372,74.0078,74.3362,11058.0
2018-12-26 09:45:00,81.62,81.81,81.39,81.81,8500.0,74.4456,74.6189,74.2358,74.6189,8500.0
2018-12-26 09:50:00,81.84,81.96,81.75,81.86,4048.0,74.6463,74.7557,74.5642,74.6645,4048.0
2018-12-26 09:55:00,81.86,82.13,81.72,81.83,11758.0,74.6645,74.9108,74.5368,74.6372,11758.0
2018-12-26 10:00:00,81.73,81.96,81.43,81.43,27242.0,74.5459,74.7557,74.2723,74.2723,27242.0
2018-12-26 10:05:00,81.48,81.56,80.95,81.03,18435.0,74.3179,74.3909,73.8345,73.9075,18435.0
2018-12-26 10:10:00,81.09,81.14,80.65,81.14,19783.0,73.9622,74.0078,73.5609,74.0078,19783.0
2018-12-26 10:15:00,81.11,81.4,81.02,81.12,5561.0,73.9804,74.2449,73.8984,73.9896,5561.0
2018-12-26 10:20:00,81.16,81.65,81.15,81.46,6185.0,74.026,74.473,74.0169,74.2997,6185.0
2018-12-26 10:25:00,81.39,81.57,81.14,81.14,2289.0,74.2358,74.4,74.0078,74.0078,2289.0
2018-12-26 10:30:00,81.2,81.38,80.93,80.98,13749.0,74.0625,74.2267,73.8163,73.8619,13749.0
2018-12-26 10:35:00,80.98,81.05,80.85,80.85,12303.0,73.8619,73.9257,73.7433,73.7433,12303.0
2018-12-26 10:40:00,80.81,81.12,80.77,81.04,7108.0,73.7068,73.9896,73.6703,73.9166,7108.0
2018-12-26 10:45:00,81.09,81.25,81.05,81.1,6615.0,73.9622,74.1081,73.9257,73.9713,6615.0
2018-12-26 10:50:00,81.15,81.32,80.8,80.92,6020.0,74.0169,74.172,73.6977,73.8071,6020.0
2018-12-26 10:55:00,80.91,80.92,80.7,80.77,6609.0,73.798,73.8071,73.6065,73.6703,6609.0
2018-12-26 11:00:00,80.79,81.27,80.76,81.2,7451.0,73.6886,74.1264,73.6612,74.0625,7451.0
2018-12-26 11:05:00,81.19,81.48,81.09,81.48,5997.0,74.0534,74.3179,73.9622,74.3179,5997.0
2018-12-26 11:10:00,81.45,81.75,81.43,81.75,7138.0,74.2906,74.5642,74.2723,74.5642,7138.0
2018-12-26 11:15:00,81.7,81.89,81.55,81.89,3758.0,74.5186,74.6919,74.3818,74.6919,3758.0
2018-12-26 11:20:00,81.83,81.92,81.71,81.73,7373.0,74.6372,74.7192,74.5277,74.5459,7373.0
2018-12-26 11:25:00,81.74,82.16,81.72,82.12,8088.0,74.5551,74.9381,74.5368,74.9017,8088.0
2018-12-26 11:30:00,82.16,82.23,81.85,81.85,6041.0,74.9381,75.002,74.6554,74.6554,6041.0
2018-12-26 11:35:00,81.87,82.13,81.8,81.89,9522.0,74.6736,74.9108,74.6098,74.6919,9522.0
2018-12-26 11:40:00,81.9,82.23,81.79,82.15,6376.0,74.701,75.002,74.6007,74.929,6376.0
2018-12-26 11:45:00,82.11,82.4,82.06,82.4,16185.0,74.8925,75.157,74.8469,75.157,16185.0
2018-12-26 11:50:00,82.41,82.48,82.02,82.14,12554.0,75.1662,75.23,74.8105,74.9199,12554.0
2018-12-26 11:55:00,82.15,82.5,82.15,82.5,10876.0,74.929,75.2483,74.929,75.2483,10876.0
2018-12-26 12:00:00,82.48,82.68,82.48,82.53,14099.0,75.23,75.4124,75.23,75.2756,14099.0
2018-12-26 12:05:00,82.52,82.8,82.52,82.76,11089.0,75.2665,75.5219,75.2665,75.4854,11089.0
2018-12-26 12:10:00,82.72,83.16,82.71,83.04,12149.0,75.4489,75.8502,75.4398,75.7408,12149.0
2018-12-26 12:15:00,83.01,83.08,82.75,83.08,3500.0,75.7134,75.7773,75.4763,75.7773,3500.0
2018-12-26 12:20:00,83.15,83.18,82.79,83.06,12004.0,75.8411,75.8685,75.5128,75.759,12004.0
2018-12-26 12:25:00,83.05,83.11,82.9,82.92,5097.0,75.7499,75.8046,75.6131,75.6313,5097.0
2018-12-26 12:30:00,82.99,83.12,82.87,83.08,4632.0,75.6952,75.8138,75.5857,75.7773,4632.0
2018-12-26 12:35:00,83.21,83.31,83.01,83.31,5578.0,75.8958,75.9871,75.7134,75.9871,5578.0
2018-12-26 12:40:00,83.33,83.34,83.14,83.31,9635.0,76.0053,76.0144,75.832,75.9871,9635.0
2018-12-26 12:45:00,83.42,83.47,83.17,83.17,7634.0,76.0874,76.133,75.8594,75.8594,7634.0
2018-12-26 12:50:00,83.25,83.39,83.17,83.31,10104.0,75.9323,76.06,75.8594,75.9871,10104.0
2018-12-26 12:55:00,83.37,83.5,83.28,83.37,3910.0,76.0418,76.1604,75.9597,76.0418,3910.0
2018-12-26 13:00:00,83.38,83.43,83.17,83.2,9020.0,76.0509,76.0965,75.8594,75.8867,9020.0
2018-12-26 13:05:00,83.12,83.12,82.94,83.11,4826.0,75.8138,75.8138,75.6496,75.8046,4826.0
2018-12-26 13:10:00,83.12,83.2,82.86,82.96,12596.0,75.8138,75.8867,75.5766,75.6678,12596.0
2018-12-26 13:15:00,82.88,83.26,82.87,83.2,6891.0,75.5949,75.9415,75.5857,75.8867,6891.0
2018-12-26 13:20:00,83.25,83.33,83.07,83.07,8876.0,75.9323,76.0053,75.7682,75.7682,8876.0
2018-12-26 13:25:00,83.02,83.23,82.94,83.05,5169.0,75.7226,75.9141,75.6496,75.7499,5169.0
2018-12-26 13:30:00,83.03,83.27,83.03,83.23,7221.0,75.7317,75.9506,75.7317,75.9141,7221.0
2018-12-26 13:35:00,83.22,83.37,83.14,83.32,6918.0,75.905,76.0418,75.832,75.9962,6918.0
2018-12-26 13:40:00,83.35,83.49,83.33,83.33,15997.0,76.0235,76.1512,76.0053,76.0053,15997.0
2018-12-26 13:45:00,83.37,83.76,83.37,83.66,7100.0,76.0418,76.3975,76.0418,76.3063,7100.0
2018-12-26 13:50:00,83.68,84.0,83.66,83.93,10504.0,76.3245,76.6164,76.3063,76.5526,10504.0
2018-12-26 13:55:00,83.97,84.08,83.88,83.95,5172.0,76.589,76.6894,76.507,76.5708,5172.0
2018-12-26 14:00:00,84.03,84.12,83.9,84.02,57281.0,76.6438,76.7259,76.5252,76.6347,57281.0
2018-12-26 14:05:00,84.02,84.06,83.82,83.89,21440.0,76.6347,76.6711,76.4522,76.5161,21440.0
2018-12-26 14:10:00,83.89,84.0,83.74,83.79,13731.0,76.5161,76.6164,76.3793,76.4249,13731.0
2018-12-26 14:15:00,83.8,83.92,83.53,83.62,13483.0,76.434,76.5434,76.1877,76.2698,13483.0
2018-12-26 14:20:00,83.59,83.74,83.59,83.71,4165.0,76.2424,76.3793,76.2424,76.3519,4165.0
2018-12-26 14:25:00,83.68,83.76,83.6,83.7,13440.0,76.3245,76.3975,76.2516,76.3428,13440.0
2018-12-26 14:30:00,83.73,83.88,83.71,83.82,20007.0,76.3701,76.507,76.3519,76.4522,20007.0
2018-12-26 14:35:00,83.85,83.92,83.75,83.9,16421.0,76.4796,76.5434,76.3884,76.5252,16421.0
2018-12-26 14:40:00,83.95,83.99,83.71,83.83,5489.0,76.5708,76.6073,76.3519,76.4614,5489.0
2018-12-26 14:45:00,83.8,83.81,83.67,83.7,7588.0,76.434,76.4431,76.3154,76.3428,7588.0
2018-12-26 14:50:00,83.68,83.83,83.68,83.73,15871.0,76.3245,76.4614,76.3245,76.3701,15871.0
2018-12-26 14:55:00,83.72,83.94,83.71,83.83,15249.0,76.361,76.5617,76.3519,76.4614,15249.0
2018-12-26 15:00:00,83.77,83.85,83.64,83.72,17033.0,76.4066,76.4796,76.2881,76.361,17033.0
2018-12-26 15:05:00,83.74,84.0,83.74,83.87,17462.0,76.3793,76.6164,76.3793,76.4978,17462.0
2018-12-26 15:10:00,83.86,84.18,83.81,84.18,16113.0,76.4887,76.7806,76.4431,76.7806,16113.0
2018-12-26 15:15:00,84.16,84.45,84.1,84.18,11025.0,76.7623,77.0269,76.7076,76.7806,11025.0
2018-12-26 15:20:00,84.21,84.56,84.21,84.51,11663.0,76.8079,77.1272,76.8079,77.0816,11663.0
2018-12-26 15:25:00,84.53,84.62,84.46,84.6,13620.0,77.0998,77.1819,77.036,77.1637,13620.0
2018-12-26 15:30:00,84.58,84.71,84.49,84.61,21980.0,77.1454,77.264,77.0633,77.1728,21980.0
2018-12-26 15:35:00,84.62,84.86,84.61,84.84,23237.0,77.1819,77.4008,77.1728,77.3826,23237.0
2018-12-26 15:40:00,84.82,85.13,84.77,85.13,21858.0,77.3643,77.6471,77.3187,77.6471,21858.0
2018-12-26 15:45:00,85.15,85.24,84.87,84.92,26426.0,77.6653,77.7474,77.4099,77.4555,26426.0
2018-12-26 15:50:00,84.91,85.39,84.9,85.39,35561.0,77.4464,77.8842,77.4373,77.8842,35561.0
2018-12-26 15:55:00,85.41,86.09,85.4,86.08,178519.0,77.9025,78.5227,77.8933,78.5136,178519.0
2018-12-27 09:30:00,84.73,86.08,84.69,86.0,39804.0,77.2822,78.5136,77.2458,78.4406,39804.0
2018-12-27 09:35:00,86.11,86.86,86.07,86.43,27515.0,78.5409,79.225,78.5045,78.8328,27515.0
2018-12-27 09:40:00,86.18,86.64,85.87,86.12,19790.0,78.6048,79.0244,78.322,78.5501,19790.0
2018-12-27 09:45:00,86.2,86.33,85.76,85.76,14465.0,78.623,78.7416,78.2217,78.2217,14465.0
2018-12-27 09:50:00,85.77,85.92,85.6,85.67,3900.0,78.2308,78.3676,78.0758,78.1396,3900.0
2018-12-27 09:55:00,85.68,85.98,85.67,85.98,5344.0,78.1487,78.4224,78.1396,78.4224,5344.0
2018-12-27 10:00:00,85.96,86.37,85.78,86.23,20509.0,78.4041,78.7781,78.2399,78.6504,20509.0
2018-12-27 10:05:00,86.19,86.19,85.54,85.62,29307.0,78.6139,78.6139,78.021,78.094,29307.0
2018-12-27 10:10:00,85.61,85.99,85.61,85.89,36637.0,78.0849,78.4315,78.0849,78.3403,36637.0
2018-12-27 10:15:00,85.99,86.27,85.79,85.79,18544.0,78.4315,78.6869,78.2491,78.2491,18544.0
2018-12-27 10:20:00,85.8,85.82,85.55,85.55,3972.0,78.2582,78.2764,78.0302,78.0302,3972.0
2018-12-27 10:25:00,85.65,85.69,85.4,85.42,6586.0,78.1214,78.1579,77.8933,77.9116,6586.0
2018-12-27 10:30:00,85.39,85.63,85.23,85.63,13062.0,77.8842,78.1031,77.7383,78.1031,13062.0
2018-12-27 10:35:00,85.64,85.72,85.4,85.43,7243.0,78.1123,78.1852,77.8933,77.9207,7243.0
2018-12-27 10:40:00,85.42,85.89,85.42,85.89,10331.0,77.9116,78.3403,77.9116,78.3403,10331.0
2018-12-27 10:45:00,85.86,86.03,85.68,85.78,13983.0,78.3129,78.468,78.1487,78.2399,13983.0
2018-12-27 10:50:00,85.8,85.8,85.36,85.45,54840.0,78.2582,78.2582,77.8569,77.939,54840.0
2018-12-27 10:55:00,85.34,85.64,85.25,85.42,9663.0,77.8386,78.1123,77.7565,77.9116,9663.0
2018-12-27 11:00:00,85.42,85.55,85.34,85.45,12119.0,77.9116,78.0302,77.8386,77.939,12119.0
2018-12-27 11:05:00,85.43,85.65,85.43,85.55,7545.0,77.9207,78.1214,77.9207,78.0302,7545.0
2018-12-27 11:10:00,85.65,85.96,85.65,85.96,31444.0,78.1214,78.4041,78.1214,78.4041,31444.0
2018-12-27 11:15:00,85.99,86.19,85.86,86.12,5182.0,78.4315,78.6139,78.3129,78.5501,5182.0
2018-12-27 11:20:00,86.17,86.24,86.1,86.22,2500.0,78.5957,78.6595,78.5318,78.6413,2500.0
2018-12-27 11:25:00,86.23,86.38,86.19,86.35,25546.0,78.6504,78.7872,78.6139,78.7598,25546.0
2018-12-27 11:30:00,86.37,86.68,86.36,86.38,11294.0,78.7781,79.0608,78.769,78.7872,11294.0
2018-12-27 11:35:00,86.32,86.57,86.23,86.51,8874.0,78.7325,78.9605,78.6504,78.9058,8874.0
2018-12-27 11:40:00,86.49,86.53,86.29,86.4,4734.0,78.8875,78.924,78.7051,78.8054,4734.0
2018-12-27 11:45:00,86.36,86.48,86.25,86.28,6297.0,78.769,78.8784,78.6686,78.696,6297.0
2018-12-27 11:50:00,86.34,86.54,86.3,86.4,4577.0,78.7507,78.9331,78.7142,78.8054,4577.0
2018-12-27 11:55:00,86.26,86.6,86.26,86.56,5904.0,78.6778,78.9879,78.6778,78.9514,5904.0
2018-12-27 12:00:00,86.54,86.54,86.13,86.13,4339.0,78.9331,78.9331,78.5592,78.5592,4339.0
2018-12-27 12:05:00,86.19,86.27,86.13,86.26,6112.0,78.6139,78.6869,78.5592,78.6778,6112.0
2018-12-27 12:10:00,86.2,86.26,86.16,86.26,3807.0,78.623,78.6778,78.5865,78.6778,3807.0
2018-12-27 12:15:00,86.29,86.53,86.29,86.47,4717.0,78.7051,78.924,78.7051,78.8693,4717.0
2018-12-27 12:20:00,86.45,86.54,86.39,86.49,7471.0,78.8511,78.9331,78.7963,78.8875,7471.0
2018-12-27 12:25:00,86.5,86.5,85.99,86.12,6347.0,78.8967,78.8967,78.4315,78.5501,6347.0
2018-12-27 12:30:00,86.06,86.19,85.99,86.09,5175.0,78.4953,78.6139,78.4315,78.5227,5175.0
2018-12-27 12:35:00,86.25,86.35,86.12,86.26,4554.0,78.6686,78.7598,78.5501,78.6778,4554.0
2018-12-27 12:40:00,86.3,86.3,85.96,86.06,5005.0,78.7142,78.7142,78.4041,78.4953,5005.0
2018-12-27 12:45:00,86.1,86.41,86.07,86.35,4975.0,78.5318,78.8146,78.5045,78.7598,4975.0
2018-12-27 12:50:00,86.26,86.37,86.21,86.37,5811.0,78.6778,78.7781,78.6321,78.7781,5811.0
2018-12-27 12:55:00,86.34,86.42,86.26,86.42,3754.0,78.7507,78.8237,78.6778,78.8237,3754.0
2018-12-27 13:00:00,86.36,86.51,86.36,86.39,3407.0,78.769,78.9058,78.769,78.7963,3407.0
2018-12-27 13:05:00,86.41,86.6,86.41,86.56,3574.0,78.8146,78.9879,78.8146,78.9514,3574.0
2018-12-27 13:10:00,86.56,86.57,86.34,86.44,5881.0,78.9514,78.9605,78.7507,78.8419,5881.0
2018-12-27 13:15:00,86.46,86.46,86.32,86.33,3300.0,78.8602,78.8602,78.7325,78.7416,3300.0
2018-12-27 13:20:00,86.26,86.27,86.2,86.24,4274.0,78.6778,78.6869,78.623,78.6595,4274.0
2018-12-27 13:25:00,86.22,86.23,86.04,86.05,4760.0,78.6413,78.6504,78.4771,78.4862,4760.0
2018-12-27 13:30:00,86.05,86.24,86.04,86.22,4869.0,78.4862,78.6595,78.4771,78.6413,4869.0
2018-12-27 13:35:00,86.22,86.23,86.13,86.15,19576.0,78.6413,78.6504,78.5592,78.5774,19576.0
2018-12-27 13:40:00,86.12,86.18,86.09,86.18,1950.0,78.5501,78.6048,78.5227,78.6048,1950.0
2018-12-27 13:45:00,86.17,86.17,85.61,85.61,5559.0,78.5957,78.5957,78.0849,78.0849,5559.0
2018-12-27 13:50:00,85.69,85.72,85.31,85.31,4700.0,78.1579,78.1852,77.8113,77.8113,4700.0
2018-12-27 13:55:00,85.32,85.56,85.32,85.56,3150.0,77.8204,78.0393,77.8204,78.0393,3150.0
2018-12-27 14:00:00,85.5,85.51,85.33,85.51,6384.0,77.9846,77.9937,77.8295,77.9937,6384.0
2018-12-27 14:05:00,85.54,85.63,85.44,85.45,14545.0,78.021,78.1031,77.9298,77.939,14545.0
2018-12-27 14:10:00,85.4,85.43,85.3,85.43,5210.0,77.8933,77.9207,77.8021,77.9207,5210.0
2018-12-27 14:15:00,85.35,85.36,85.07,85.27,8860.0,77.8477,77.8569,77.5924,77.7748,8860.0
2018-12-27 14:20:00,85.29,85.49,85.25,85.35,6072.0,77.793,77.9754,77.7565,77.8477,6072.0
2018-12-27 14:25:00,85.36,85.51,85.24,85.51,4245.0,77.8569,77.9937,77.7474,77.9937,4245.0
2018-12-27 14:30:00,85.56,85.61,85.36,85.42,18069.0,78.0393,78.0849,77.8569,77.9116,18069.0
2018-12-27 14:35:00,85.42,85.71,85.4,85.69,16039.0,77.9116,78.1761,77.8933,78.1579,16039.0
2018-12-27 14:40:00,85.69,86.25,85.69,86.22,21728.0,78.1579,78.6686,78.1579,78.6413,21728.0
2018-12-27 14:45:00,86.21,86.24,85.93,86.01,16540.0,78.6321,78.6595,78.3768,78.4497,16540.0
2018-12-27 14:50:00,86.02,86.39,85.85,86.23,17857.0,78.4589,78.7963,78.3038,78.6504,17857.0
2018-12-27 14:55:00,86.26,86.37,86.1,86.37,21196.0,78.6778,78.7781,78.5318,78.7781,21196.0
2018-12-27 15:00:00,86.36,86.36,85.98,86.14,9515.0,78.769,78.769,78.4224,78.5683,9515.0
2018-12-27 15:05:00,86.1,86.33,86.03,86.26,7643.0,78.5318,78.7416,78.468,78.6778,7643.0
2018-12-27 15:10:00,86.21,86.64,86.1,86.61,16110.0,78.6321,79.0244,78.5318,78.997,16110.0
2018-12-27 15:15:00,86.6,86.76,86.53,86.67,9354.0,78.9879,79.1338,78.924,79.0517,9354.0
2018-12-27 15:20:00,86.67,87.08,86.67,87.06,14136.0,79.0517,79.4257,79.0517,79.4074,14136.0
2018-12-27 15:25:00,87.03,87.32,86.97,87.25,22958.0,79.3801,79.6446,79.3253,79.5807,22958.0
2018-12-27 15:30:00,87.28,87.36,86.9,87.28,13503.0,79.6081,79.6811,79.2615,79.6081,13503.0
2018-12-27 15:35:00,87.25,87.66,87.2,87.46,16119.0,79.5807,79.9547,79.5351,79.7723,16119.0
2018-12-27 15:40:00,87.59,88.05,87.51,87.89,23616.0,79.8908,80.3104,79.8179,80.1645,23616.0
2018-12-27 15:45:00,87.9,87.94,87.61,87.87,17623.0,80.1736,80.2101,79.9091,80.1462,17623.0
2018-12-27 15:50:00,87.86,87.87,87.41,87.5,24799.0,80.1371,80.1462,79.7267,79.8088,24799.0
2018-12-27 15:55:00,87.46,88.41,87.46,88.4,123673.0,79.7723,80.6388,79.7723,80.6296,123673.0
2018-12-28 09:30:00,88.3,88.96,88.27,88.42,23326.0,80.5384,81.1404,80.5111,80.6479,23326.0
2018-12-28 09:35:00,88.56,89.19,88.39,88.93,7581.0,80.7756,81.3502,80.6205,81.1131,7581.0
2018-12-28 09:40:00,89.01,89.71,89.01,89.7,22029.0,81.186,81.8245,81.186,81.8154,22029.0
2018-12-28 09:45:00,89.73,90.12,89.66,89.99,13902.0,81.8427,82.1985,81.7789,82.0799,13902.0
2018-12-28 09:50:00,90.0,90.04,89.68,89.72,31843.0,82.089,82.1255,81.7971,81.8336,31843.0
2018-12-28 09:55:00,89.84,89.88,89.28,89.88,8108.0,81.9431,81.9796,81.4323,81.9796,8108.0
2018-12-28 10:00:00,89.81,89.83,89.06,89.22,12558.0,81.9157,81.934,81.2316,81.3776,12558.0
2018-12-28 10:05:00,89.17,89.53,89.14,89.15,6657.0,81.332,81.6603,81.3046,81.3137,6657.0
2018-12-28 10:10:00,89.21,89.34,88.9,88.98,5747.0,81.3684,81.487,81.0857,81.1587,5747.0
2018-12-28 10:15:00,88.95,89.08,88.7,88.99,13969.0,81.1313,81.2499,80.9033,81.1678,13969.0
2018-12-28 10:20:00,88.9,88.99,88.38,88.39,21100.0,81.0857,81.1678,80.6114,80.6205,21100.0
2018-12-28 10:25:00,88.32,88.58,88.16,88.16,5238.0,80.5567,80.7938,80.4107,80.4107,5238.0
2018-12-28 10:30:00,88.25,88.47,88.14,88.38,3611.0,80.4928,80.6935,80.3925,80.6114,3611.0
2018-12-28 10:35:00,88.45,88.46,88.17,88.27,7301.0,80.6753,80.6844,80.4199,80.5111,7301.0
2018-12-28 10:40:00,88.26,88.42,88.11,88.11,3666.0,80.502,80.6479,80.3651,80.3651,3666.0
2018-12-28 10:45:00,88.06,88.71,88.0,88.61,9714.0,80.3195,80.9124,80.2648,80.8212,9714.0
2018-12-28 10:50:00,88.68,88.78,88.48,88.54,18500.0,80.885,80.9762,80.7026,80.7573,18500.0
2018-12-28 10:55:00,88.54,88.54,88.12,88.13,10926.0,80.7573,80.7573,80.3743,80.3834,10926.0
2018-12-28 11:00:00,88.16,88.24,88.08,88.16,8235.0,80.4107,80.4837,80.3378,80.4107,8235.0
2018-12-28 11:05:00,88.17,88.27,88.03,88.27,25293.0,80.4199,80.5111,80.2922,80.5111,25293.0
2018-12-28 11:10:00,88.3,88.63,88.29,88.63,66137.0,80.5384,80.8394,80.5293,80.8394,66137.0
2018-12-28 11:15:00,88.62,88.9,88.54,88.81,15255.0,80.8303,81.0857,80.7573,81.0036,15255.0
2018-12-28 11:20:00,88.85,88.93,88.74,88.86,10117.0,81.0401,81.1131,80.9398,81.0492,10117.0
2018-12-28 11:25:00,88.85,88.87,88.58,88.71,9567.0,81.0401,81.0583,80.7938,80.9124,9567.0
2018-12-28 11:30:00,88.71,88.88,88.61,88.85,13538.0,80.9124,81.0675,80.8212,81.0401,13538.0
2018-12-28 11:35:00,88.87,89.06,88.74,89.03,21418.0,81.0583,81.2316,80.9398,81.2043,21418.0
2018-12-28 11:40:00,89.0,89.08,88.71,88.75,13614.0,81.1769,81.2499,80.9124,80.9489,13614.0
2018-12-28 11:45:00,88.65,88.74,88.57,88.64,5039.0,80.8577,80.9398,80.7847,80.8486,5039.0
2018-12-28 11:50:00,88.73,88.97,88.64,88.83,5970.0,80.9306,81.1495,80.8486,81.0219,5970.0
2018-12-28 11:55:00,88.91,88.95,88.75,88.78,7440.0,81.0948,81.1313,80.9489,80.9762,7440.0
2018-12-28 12:00:00,88.86,89.07,88.77,89.04,8268.0,81.0492,81.2408,80.9671,81.2134,8268.0
2018-12-28 12:05:00,89.03,89.07,88.86,89.0,23426.0,81.2043,81.2408,81.0492,81.1769,23426.0
2018-12-28 12:10:00,89.06,89.09,88.94,89.04,12306.0,81.2316,81.259,81.1222,81.2134,12306.0
2018-12-28 12:15:00,89.04,89.04,88.78,88.91,10226.0,81.2134,81.2134,80.9762,81.0948,10226.0
2018-12-28 12:20:00,88.97,89.07,88.92,89.01,11487.0,81.1495,81.2408,81.1039,81.186,11487.0
2018-12-28 12:25:00,89.02,89.02,88.84,88.97,5952.0,81.1952,81.1952,81.031,81.1495,5952.0
2018-12-28 12:30:00,89.09,89.1,88.82,88.92,3667.0,81.259,81.2681,81.0127,81.1039,3667.0
2018-12-28 12:35:00,88.85,88.99,88.8,88.97,6412.0,81.0401,81.1678,80.9945,81.1495,6412.0
2018-12-28 12:40:00,89.05,89.11,88.96,89.08,7703.0,81.2225,81.2772,81.1404,81.2499,7703.0
2018-12-28 12:45:00,89.06,89.16,89.02,89.03,5228.0,81.2316,81.3228,81.1952,81.2043,5228.0
2018-12-28 12:50:00,89.06,89.15,88.99,89.0,11114.0,81.2316,81.3137,81.1678,81.1769,11114.0
2018-12-28 12:55:00,88.98,88.98,88.73,88.82,5703.0,81.1587,81.1587,80.9306,81.0127,5703.0
2018-12-28 13:00:00,88.86,88.95,88.83,88.83,3952.0,81.0492,81.1313,81.0219,81.0219,3952.0
2018-12-28 13:05:00,88.78,89.03,88.78,89.02,9225.0,80.9762,81.2043,80.9762,81.1952,9225.0
2018-12-28 13:10:00,89.03,89.06,88.92,88.94,5519.0,81.2043,81.2316,81.1039,81.1222,5519.0
2018-12-28 13:15:00,88.88,89.0,88.87,88.87,3400.0,81.0675,81.1769,81.0583,81.0583,3400.0
2018-12-28 13:20:00,88.85,88.89,88.64,88.65,5550.0,81.0401,81.0766,80.8486,80.8577,5550.0
2018-12-28 13:25:00,88.65,88.65,88.54,88.58,6201.0,80.8577,80.8577,80.7573,80.7938,6201.0
2018-12-28 13:30:00,88.59,88.61,88.29,88.33,16041.0,80.8029,80.8212,80.5293,80.5658,16041.0
2018-12-28 13:35:00,88.35,88.42,88.17,88.22,7646.0,80.584,80.6479,80.4199,80.4655,7646.0
2018-12-28 13:40:00,88.19,88.33,88.09,88.31,12406.0,80.4381,80.5658,80.3469,80.5476,12406.0
2018-12-28 13:45:00,88.35,88.75,88.35,88.73,4318.0,80.584,80.9489,80.584,80.9306,4318.0
2018-12-28 13:50:00,88.73,88.88,88.72,88.77,3901.0,80.9306,81.0675,80.9215,80.9671,3901.0
2018-12-28 13:55:00,88.85,89.13,88.84,89.0,4024.0,81.0401,81.2955,81.031,81.1769,4024.0
2018-12-28 14:00:00,88.99,89.16,88.98,89.01,4138.0,81.1678,81.3228,81.1587,81.186,4138.0
2018-12-28 14:05:00,89.12,89.25,89.05,89.22,9156.0,81.2864,81.4049,81.2225,81.3776,9156.0
2018-12-28 14:10:00,89.2,89.34,89.12,89.2,9208.0,81.3593,81.487,81.2864,81.3593,9208.0
2018-12-28 14:15:00,89.23,89.56,89.23,89.44,4227.0,81.3867,81.6877,81.3867,81.5782,4227.0
2018-12-28 14:20:00,89.4,89.48,89.3,89.47,4907.0,81.5417,81.6147,81.4505,81.6056,4907.0
2018-12-28 14:25:00,89.4,89.45,89.31,89.35,3293.0,81.5417,81.5874,81.4597,81.4961,3293.0
2018-12-28 14:30:00,89.38,89.5,89.23,89.46,6551.0,81.5235,81.633,81.3867,81.5965,6551.0
2018-12-28 14:35:00,89.44,89.65,89.43,89.59,15870.0,81.5782,81.7698,81.5691,81.715,15870.0
2018-12-28 14:40:00,89.62,89.84,89.56,89.73,7090.0,81.7424,81.9431,81.6877,81.8427,7090.0
2018-12-28 14:45:00,89.69,89.93,89.52,89.93,5575.0,81.8063,82.0252,81.6512,82.0252,5575.0
2018-12-28 14:50:00,89.94,90.12,89.84,90.09,9589.0,82.0343,82.1985,81.9431,82.1711,9589.0
2018-12-28 14:55:00,90.05,90.23,89.99,90.23,12381.0,82.1346,82.2988,82.0799,82.2988,12381.0
2018-12-28 15:00:00,90.22,90.34,90.03,90.16,6902.0,82.2897,82.3991,82.1164,82.2349,6902.0
2018-12-28 15:05:00,90.11,90.11,89.73,89.97,10491.0,82.1893,82.1893,81.8427,82.0616,10491.0
2018-12-28 15:10:00,89.91,90.09,89.62,90.09,8264.0,82.0069,82.1711,81.7424,82.1711,8264.0
2018-12-28 15:15:00,90.0,90.07,89.62,89.62,5771.0,82.089,82.1529,81.7424,81.7424,5771.0
2018-12-28 15:20:00,89.63,89.63,89.23,89.27,9651.0,81.7515,81.7515,81.3867,81.4232,9651.0
2018-12-28 15:25:00,89.3,89.3,88.84,89.03,20213.0,81.4505,81.4505,81.031,81.2043,20213.0
2018-12-28 15:30:00,88.98,89.04,88.76,88.84,9468.0,81.1587,81.2134,80.958,81.031,9468.0
2018-12-28 15:35:00,88.82,88.93,88.5,88.5,12244.0,81.0127,81.1131,80.7209,80.7209,12244.0
2018-12-28 15:40:00,88.52,88.64,88.32,88.32,15718.0,80.7391,80.8486,80.5567,80.5567,15718.0
2018-12-28 15:45:00,88.37,88.57,88.34,88.57,11756.0,80.6023,80.7847,80.5749,80.7847,11756.0
2018-12-28 15:50:00,88.64,88.8,88.5,88.54,19368.0,80.8486,80.9945,80.7209,80.7573,19368.0
2018-12-28 15:55:00,88.54,88.76,88.37,88.63,56900.0,80.7573,80.958,80.6023,80.8394,56900.0
2018-12-31 09:30:00,90.01,90.45,89.24,89.35,25750.0,82.0981,82.4995,81.3958,81.4961,25750.0
2018-12-31 09:35:00,89.5,90.21,89.43,89.95,18924.0,81.633,82.2805,81.5691,82.0434,18924.0
2018-12-31 09:40:00,89.93,90.04,89.73,89.91,4400.0,82.0252,82.1255,81.8427,82.0069,4400.0
2018-12-31 09:45:00,89.82,89.82,89.56,89.56,4179.0,81.9248,81.9248,81.6877,81.6877,4179.0
2018-12-31 09:50:00,89.49,89.49,89.19,89.27,8652.0,81.6238,81.6238,81.3502,81.4232,8652.0
2018-12-31 09:55:00,89.26,89.32,89.14,89.29,7746.0,81.4141,81.4688,81.3046,81.4414,7746.0
2018-12-31 10:00:00,89.34,89.82,89.24,89.77,11030.0,81.487,81.9248,81.3958,81.8792,11030.0
2018-12-31 10:05:00,89.86,89.95,89.59,89.61,17614.0,81.9613,82.0434,81.715,81.7333,17614.0
2018-12-31 10:10:00,89.56,89.59,89.23,89.23,11580.0,81.6877,81.715,81.3867,81.3867,11580.0
2018-12-31 10:15:00,89.13,89.14,88.98,89.08,6051.0,81.2955,81.3046,81.1587,81.2499,6051.0
2018-12-31 10:20:00,89.11,89.15,88.95,89.0,3900.0,81.2772,81.3137,81.1313,81.1769,3900.0
2018-12-31 10:25:00,88.94,89.04,88.84,89.04,5002.0,81.1222,81.2134,81.031,81.2134,5002.0
2018-12-31 10:30:00,89.0,89.02,88.34,88.57,9191.0,81.1769,81.1952,80.5749,80.7847,9191.0
2018-12-31 10:35:00,88.61,88.89,88.51,88.87,4700.0,80.8212,81.0766,80.73,81.0583,4700.0
2018-12-31 10:40:00,88.86,89.11,88.79,88.94,7824.0,81.0492,81.2772,80.9854,81.1222,7824.0
2018-12-31 10:45:00,88.98,89.07,88.87,88.93,4370.0,81.1587,81.2408,81.0583,81.1131,4370.0
2018-12-31 10:50:00,88.77,88.93,88.72,88.79,4337.0,80.9671,81.1131,80.9215,80.9854,4337.0
2018-12-31 10:55:00,88.81,88.86,88.58,88.62,4323.0,81.0036,81.0492,80.7938,80.8303,4323.0
2018-12-31 11:00:00,88.52,88.61,88.4,88.61,6207.0,80.7391,80.8212,80.6296,80.8212,6207.0
2018-12-31 11:05:00,88.67,88.79,88.6,88.7,3000.0,80.8759,80.9854,80.8121,80.9033,3000.0
2018-12-31 11:10:00,88.71,88.78,88.61,88.78,2415.0,80.9124,80.9762,80.8212,80.9762,2415.0
2018-12-31 11:15:00,88.72,88.94,88.66,88.86,5370.0,80.9215,81.1222,80.8668,81.0492,5370.0
2018-12-31 11:20:00,88.84,88.85,88.68,88.74,2942.0,81.031,81.0401,80.885,80.9398,2942.0
2018-12-31 11:25:00,88.8,89.1,88.8,89.09,7972.0,80.9945,81.2681,80.9945,81.259,7972.0
2018-12-31 11:30:00,89.01,89.04,88.63,88.76,4345.0,81.186,81.2134,80.8394,80.958,4345.0
2018-12-31 11:35:00,88.77,88.92,88.62,88.75,4877.0,80.9671,81.1039,80.8303,80.9489,4877.0
2018-12-31 11:40:00,88.75,88.75,88.54,88.64,4146.0,80.9489,80.9489,80.7573,80.8486,4146.0
2018-12-31 11:45:00,88.64,88.87,88.56,88.87,3190.0,80.8486,81.0583,80.7756,81.0583,3190.0
2018-12-31 11:50:00,88.86,89.03,88.75,88.92,11271.0,81.0492,81.2043,80.9489,81.1039,11271.0
2018-12-31 11:55:00,88.98,89.0,88.74,88.96,3200.0,81.1587,81.1769,80.9398,81.1404,3200.0
2018-12-31 12:00:00,88.95,89.0,88.89,88.91,2418.0,81.1313,81.1769,81.0766,81.0948,2418.0
2018-12-31 12:05:00,88.94,89.05,88.92,89.03,3579.0,81.1222,81.2225,81.1039,81.2043,3579.0
2018-12-31 12:10:00,89.05,89.14,88.85,89.07,9225.0,81.2225,81.3046,81.0401,81.2408,9225.0
2018-12-31 12:15:00,89.08,89.08,88.87,88.87,3949.0,81.2499,81.2499,81.0583,81.0583,3949.0
2018-12-31 12:20:00,88.88,89.02,88.87,88.95,5127.0,81.0675,81.1952,81.0583,81.1313,5127.0
2018-12-31 12:25:00,88.97,88.97,88.73,88.8,3003.0,81.1495,81.1495,80.9306,80.9945,3003.0
2018-12-31 12:30:00,88.81,89.16,88.71,89.09,60858.0,81.0036,81.3228,80.9124,81.259,60858.0
2018-12-31 12:35:00,89.08,89.2,89.04,89.06,7698.0,81.2499,81.3593,81.2134,81.2316,7698.0
2018-12-31 12:40:00,89.05,89.14,88.91,89.14,3292.0,81.2225,81.3046,81.0948,81.3046,3292.0
2018-12-31 12:45:00,89.13,89.16,89.02,89.1,3381.0,81.2955,81.3228,81.1952,81.2681,3381.0
2018-12-31 12:50:00,89.07,89.07,88.96,89.06,2200.0,81.2408,81.2408,81.1404,81.2316,2200.0
2018-12-31 12:55:00,88.98,89.02,88.95,88.96,2446.0,81.1587,81.1952,81.1313,81.1404,2446.0
2018-12-31 13:00:00,88.99,89.16,88.99,89.14,30233.0,81.1678,81.3228,81.1678,81.3046,30233.0
2018-12-31 13:05:00,89.13,89.18,89.02,89.16,11313.0,81.2955,81.3411,81.1952,81.3228,11313.0
2018-12-31 13:10:00,89.13,89.18,89.02,89.02,3300.0,81.2955,81.3411,81.1952,81.1952,3300.0
2018-12-31 13:15:00,89.02,89.16,89.01,89.07,6276.0,81.1952,81.3228,81.186,81.2408,6276.0
2018-12-31 13:20:00,89.1,89.15,89.08,89.14,3403.0,81.2681,81.3137,81.2499,81.3046,3403.0
2018-12-31 13:25:00,89.1,89.13,89.06,89.1,3400.0,81.2681,81.2955,81.2316,81.2681,3400.0
2018-12-31 13:30:00,89.07,89.07,88.93,89.03,3232.0,81.2408,81.2408,81.1131,81.2043,3232.0
2018-12-31 13:35:00,89.01,89.04,88.87,88.91,2514.0,81.186,81.2134,81.0583,81.0948,2514.0
2018-12-31 13:40:00,88.91,88.96,88.79,88.82,2502.0,81.0948,81.1404,80.9854,81.0127,2502.0
2018-12-31 13:45:00,88.83,88.88,88.8,88.85,2487.0,81.0219,81.0675,80.9945,81.0401,2487.0
2018-12-31 13:50:00,88.9,88.9,88.66,88.74,4403.0,81.0857,81.0857,80.8668,80.9398,4403.0
2018-12-31 13:55:00,88.72,88.73,88.61,88.61,2551.0,80.9215,80.9306,80.8212,80.8212,2551.0
2018-12-31 14:00:00,88.54,88.57,88.38,88.48,3700.0,80.7573,80.7847,80.6114,80.7026,3700.0
2018-12-31 14:05:00,88.48,88.63,88.45,88.59,3683.0,80.7026,80.8394,80.6753,80.8029,3683.0
2018-12-31 14:10:00,88.56,88.75,88.48,88.51,9304.0,80.7756,80.9489,80.7026,80.73,9304.0
2018-12-31 14:15:00,88.55,88.67,88.32,88.67,7200.0,80.7665,80.8759,80.5567,80.8759,7200.0
2018-12-31 14:20:00,88.67,88.68,88.39,88.5,5415.0,80.8759,80.885,80.6205,80.7209,5415.0
2018-12-31 14:25:00,88.51,88.66,88.47,88.58,3355.0,80.73,80.8668,80.6935,80.7938,3355.0
2018-12-31 14:30:00,88.56,88.57,88.43,88.48,3693.0,80.7756,80.7847,80.657,80.7026,3693.0
2018-12-31 14:35:00,88.52,88.66,88.46,88.62,12696.0,80.7391,80.8668,80.6844,80.8303,12696.0
2018-12-31 14:40:00,88.62,88.73,88.58,88.69,5557.0,80.8303,80.9306,80.7938,80.8942,5557.0
2018-12-31 14:45:00,88.69,88.93,88.67,88.85,2670.0,80.8942,81.1131,80.8759,81.0401,2670.0
2018-12-31 14:50:00,88.85,89.14,88.85,89.02,24008.0,81.0401,81.3046,81.0401,81.1952,24008.0
2018-12-31 14:55:00,88.97,89.03,88.76,88.81,1600.0,81.1495,81.2043,80.958,81.0036,1600.0
2018-12-31 15:00:00,88.76,89.07,88.75,88.89,12113.0,80.958,81.2408,80.9489,81.0766,12113.0
2018-12-31 15:05:00,88.98,88.98,88.82,88.86,9000.0,81.1587,81.1587,81.0127,81.0492,9000.0
2018-12-31 15:10:00,88.85,89.03,88.85,89.0,2395.0,81.0401,81.2043,81.0401,81.1769,2395.0
2018-12-31 15:15:00,88.94,89.04,88.9,89.04,4112.0,81.1222,81.2134,81.0857,81.2134,4112.0
2018-12-31 15:20:00,89.11,89.15,88.9,88.95,6134.0,81.2772,81.3137,81.0857,81.1313,6134.0
2018-12-31 15:25:00,89.0,89.18,88.99,88.99,12367.0,81.1769,81.3411,81.1678,81.1678,12367.0
2018-12-31 15:30:00,89.0,89.34,89.0,89.31,7708.0,81.1769,81.487,81.1769,81.4597,7708.0
2018-12-31 15:35:00,89.23,89.38,89.14,89.33,9360.0,81.3867,81.5235,81.3046,81.4779,9360.0
2018-12-31 15:40:00,89.32,89.43,89.28,89.42,10529.0,81.4688,81.5691,81.4323,81.56,10529.0
2018-12-31 15:45:00,89.41,89.43,89.05,89.16,10795.0,81.5509,81.5691,81.2225,81.3228,10795.0
2018-12-31 15:50:00,89.13,89.2,89.01,89.04,13845.0,81.2955,81.3593,81.186,81.2134,13845.0
2018-12-31 15:55:00,89.07,89.59,88.98,89.59,87172.0,81.2408,81.715,81.1587,81.715,87172.0
2019-01-02 09:30:00,87.53,88.94,87.53,88.53,27085.0,79.8361,81.1222,79.8361,80.7482,27085.0
2019-01-02 09:35:00,88.68,89.26,88.38,88.71,16649.0,80.885,81.4141,80.6114,80.9124,16649.0
2019-01-02 09:40:00,88.74,89.27,88.67,89.05,18880.0,80.9398,81.4232,80.8759,81.2225,18880.0
2019-01-02 09:45:00,89.15,89.62,88.97,89.34,11463.0,81.3137,81.7424,81.1495,81.487,11463.0
2019-01-02 09:50:00,89.41,89.74,89.36,89.74,18289.0,81.5509,81.8519,81.5053,81.8519,18289.0
2019-01-02 09:55:00,89.74,90.09,89.68,90.01,14667.0,81.8519,82.1711,81.7971,82.0981,14667.0
2019-01-02 10:00:00,90.01,90.19,89.94,90.19,25676.0,82.0981,82.2623,82.0343,82.2623,25676.0
2019-01-02 10:05:00,90.37,90.69,90.33,90.68,10837.0,82.4265,82.7184,82.39,82.7092,10837.0
2019-01-02 10:10:00,90.74,90.97,90.69,90.94,16459.0,82.764,82.9737,82.7184,82.9464,16459.0
2019-01-02 10:15:00,90.91,91.15,90.87,91.08,11004.0,82.919,83.1379,82.8825,83.0741,11004.0
2019-01-02 10:20:00,91.0,91.29,91.0,91.25,13258.0,83.0011,83.2656,83.0011,83.2291,13258.0
2019-01-02 10:25:00,91.32,91.48,91.17,91.37,30290.0,83.293,83.4389,83.1562,83.3386,30290.0
2019-01-02 10:30:00,91.41,91.47,90.93,90.93,27449.0,83.3751,83.4298,82.9373,82.9373,27449.0
2019-01-02 10:35:00,90.87,90.92,90.62,90.79,6992.0,82.8825,82.9281,82.6545,82.8096,6992.0
2019-01-02 10:40:00,90.93,91.18,90.93,91.11,4605.0,82.9373,83.1653,82.9373,83.1014,4605.0
2019-01-02 10:45:00,91.2,91.47,91.11,91.36,20057.0,83.1835,83.4298,83.1014,83.3295,20057.0
2019-01-02 10:50:00,91.3,91.59,91.12,91.45,8815.0,83.2747,83.5392,83.1106,83.4116,8815.0
2019-01-02 10:55:00,91.39,91.61,91.38,91.48,2952.0,83.3568,83.5575,83.3477,83.4389,2952.0
2019-01-02 11:00:00,91.49,91.49,91.28,91.3,3617.0,83.448,83.448,83.2565,83.2747,3617.0
2019-01-02 11:05:00,91.35,91.69,91.28,91.5,16277.0,83.3203,83.6305,83.2565,83.4572,16277.0
2019-01-02 11:10:00,91.56,91.56,91.32,91.33,4204.0,83.5119,83.5119,83.293,83.3021,4204.0
2019-01-02 11:15:00,91.33,91.4,91.03,91.31,7600.0,83.3021,83.3659,83.0285,83.2839,7600.0
2019-01-02 11:20:00,91.4,91.4,91.05,91.23,13000.0,83.3659,83.3659,83.0467,83.2109,13000.0
2019-01-02 11:25:00,91.23,91.3,90.97,91.04,11997.0,83.2109,83.2747,82.9737,83.0376,11997.0
2019-01-02 11:30:00,91.06,91.06,90.82,90.93,5723.0,83.0558,83.0558,82.8369,82.9373,5723.0
2019-01-02 11:35:00,90.95,90.98,90.7,90.75,8908.0,82.9555,82.9829,82.7275,82.7731,8908.0
2019-01-02 11:40:00,90.83,91.16,90.8,91.16,19070.0,82.8461,83.147,82.8187,83.147,19070.0
2019-01-02 11:45:00,91.11,91.16,90.89,91.04,6600.0,83.1014,83.147,82.9008,83.0376,6600.0
2019-01-02 11:50:00,91.01,91.02,90.8,90.83,5057.0,83.0102,83.0194,82.8187,82.8461,5057.0
2019-01-02 11:55:00,90.81,90.94,90.65,90.65,8631.0,82.8278,82.9464,82.6819,82.6819,8631.0
2019-01-02 12:00:00,90.63,90.82,90.62,90.77,6900.0,82.6636,82.8369,82.6545,82.7913,6900.0
2019-01-02 12:05:00,90.83,90.91,90.66,90.67,10033.0,82.8461,82.919,82.691,82.7001,10033.0
2019-01-02 12:10:00,90.69,90.78,90.62,90.76,4536.0,82.7184,82.8004,82.6545,82.7822,4536.0
2019-01-02 12:15:00,90.7,90.73,90.58,90.62,7100.0,82.7275,82.7548,82.618,82.6545,7100.0
2019-01-02 12:20:00,90.63,90.69,90.52,90.6,7322.0,82.6636,82.7184,82.5633,82.6363,7322.0
2019-01-02 12:25:00,90.6,90.72,90.58,90.72,2725.0,82.6363,82.7457,82.618,82.7457,2725.0
2019-01-02 12:30:00,90.75,90.94,90.75,90.94,4545.0,82.7731,82.9464,82.7731,82.9464,4545.0
2019-01-02 12:35:00,90.96,91.31,90.96,91.24,8300.0,82.9646,83.2839,82.9646,83.22,8300.0
2019-01-02 12:40:00,91.23,91.42,91.21,91.37,8411.0,83.2109,83.3842,83.1927,83.3386,8411.0
2019-01-02 12:45:00,91.41,91.45,91.19,91.19,8449.0,83.3751,83.4116,83.1744,83.1744,8449.0
2019-01-02 12:50:00,91.26,91.36,91.25,91.25,3161.0,83.2383,83.3295,83.2291,83.2291,3161.0
2019-01-02 12:55:00,91.24,91.45,91.17,91.41,66258.0,83.22,83.4116,83.1562,83.3751,66258.0
2019-01-02 13:00:00,91.37,91.46,91.35,91.45,3248.0,83.3386,83.4207,83.3203,83.4116,3248.0
2019-01-02 13:05:00,91.46,91.62,91.46,91.55,3700.0,83.4207,83.5666,83.4207,83.5028,3700.0
2019-01-02 13:10:00,91.55,91.55,91.33,91.38,1625.0,83.5028,83.5028,83.3021,83.3477,1625.0
2019-01-02 13:15:00,91.36,91.39,91.23,91.37,4348.0,83.3295,83.3568,83.2109,83.3386,4348.0
2019-01-02 13:20:00,91.39,91.49,91.32,91.41,2100.0,83.3568,83.448,83.293,83.3751,2100.0
2019-01-02 13:25:00,91.37,91.39,91.2,91.31,2000.0,83.3386,83.3568,83.1835,83.2839,2000.0
2019-01-02 13:30:00,91.33,91.56,91.33,91.51,3606.0,83.3021,83.5119,83.3021,83.4663,3606.0
2019-01-02 13:35:00,91.55,91.55,91.36,91.37,1830.0,83.5028,83.5028,83.3295,83.3386,1830.0
2019-01-02 13:40:00,91.36,91.5,91.31,91.5,1600.0,83.3295,83.4572,83.2839,83.4572,1600.0
2019-01-02 13:45:00,91.45,91.6,91.45,91.49,4116.0,83.4116,83.5484,83.4116,83.448,4116.0
2019-01-02 13:50:00,91.44,91.52,91.42,91.48,1825.0,83.4024,83.4754,83.3842,83.4389,1825.0
2019-01-02 13:55:00,91.53,91.56,91.46,91.54,7800.0,83.4845,83.5119,83.4207,83.4936,7800.0
2019-01-02 14:00:00,91.51,91.51,91.22,91.33,13527.0,83.4663,83.4663,83.2018,83.3021,13527.0
2019-01-02 14:05:00,91.28,91.3,91.09,91.1,2249.0,83.2565,83.2747,83.0832,83.0923,2249.0
2019-01-02 14:10:00,91.09,91.09,90.9,90.92,16635.0,83.0832,83.0832,82.9099,82.9281,16635.0
2019-01-02 14:15:00,90.93,91.02,90.87,90.96,8354.0,82.9373,83.0194,82.8825,82.9646,8354.0
2019-01-02 14:20:00,90.9,91.29,90.87,91.25,4342.0,82.9099,83.2656,82.8825,83.2291,4342.0
2019-01-02 14:25:00,91.26,91.47,91.26,91.38,5737.0,83.2383,83.4298,83.2383,83.3477,5737.0
2019-01-02 14:30:00,91.45,91.63,91.45,91.55,9014.0,83.4116,83.5757,83.4116,83.5028,9014.0
2019-01-02 14:35:00,91.55,91.57,91.45,91.55,2300.0,83.5028,83.521,83.4116,83.5028,2300.0
2019-01-02 14:40:00,91.51,91.57,91.33,91.41,3725.0,83.4663,83.521,83.3021,83.3751,3725.0
2019-01-02 14:45:00,91.42,91.56,91.4,91.53,6530.0,83.3842,83.5119,83.3659,83.4845,6530.0
2019-01-02 14:50:00,91.52,91.52,91.42,91.45,2223.0,83.4754,83.4754,83.3842,83.4116,2223.0
2019-01-02 14:55:00,91.4,91.43,91.29,91.29,3000.0,83.3659,83.3933,83.2656,83.2656,3000.0
2019-01-02 15:00:00,91.28,91.37,91.16,91.2,7100.0,83.2565,83.3386,83.147,83.1835,7100.0
2019-01-02 15:05:00,91.12,91.12,90.93,90.94,4179.0,83.1106,83.1106,82.9373,82.9464,4179.0
2019-01-02 15:10:00,90.94,91.0,90.75,90.99,3710.0,82.9464,83.0011,82.7731,82.992,3710.0
2019-01-02 15:15:00,90.97,90.97,90.66,90.68,5662.0,82.9737,82.9737,82.691,82.7092,5662.0
2019-01-02 15:20:00,90.68,90.91,90.68,90.84,8422.0,82.7092,82.919,82.7092,82.8552,8422.0
2019-01-02 15:25:00,90.81,90.9,90.67,90.75,6217.0,82.8278,82.9099,82.7001,82.7731,6217.0
2019-01-02 15:30:00,90.74,90.74,90.52,90.58,9232.0,82.764,82.764,82.5633,82.618,9232.0
2019-01-02 15:35:00,90.65,90.8,90.6,90.6,7813.0,82.6819,82.8187,82.6363,82.6363,7813.0
2019-01-02 15:40:00,90.6,90.75,90.5,90.59,8967.0,82.6363,82.7731,82.5451,82.6271,8967.0
2019-01-02 15:45:00,90.57,90.84,90.54,90.54,14583.0,82.6089,82.8552,82.5815,82.5815,14583.0
2019-01-02 15:50:00,90.58,90.84,90.55,90.79,10144.0,82.618,82.8552,82.5907,82.8096,10144.0
2019-01-02 15:55:00,90.76,90.98,90.76,90.91,33368.0,82.7822,82.9829,82.7822,82.919,33368.0
2019-01-03 09:30:00,88.41,90.0,88.36,89.41,32101.0,80.6388,82.089,80.5932,81.5509,32101.0
2019-01-03 09:35:00,89.36,89.65,88.67,88.86,19711.0,81.5053,81.7698,80.8759,81.0492,19711.0
2019-01-03 09:40:00,88.8,89.1,88.14,88.27,10225.0,80.9945,81.2681,80.3925,80.5111,10225.0
2019-01-03 09:45:00,88.31,88.37,87.77,87.84,7670.0,80.5476,80.6023,80.055,80.1189,7670.0
2019-01-03 09:50:00,87.8,88.2,87.55,87.57,10918.0,80.0824,80.4472,79.8544,79.8726,10918.0
2019-01-03 09:55:00,87.5,87.64,87.4,87.61,7331.0,79.8088,79.9365,79.7175,79.9091,7331.0
2019-01-03 10:00:00,87.49,87.55,87.16,87.16,4898.0,79.7996,79.8544,79.4986,79.4986,4898.0
2019-01-03 10:05:00,87.31,87.36,87.11,87.12,4015.0,79.6355,79.6811,79.453,79.4622,4015.0
2019-01-03 10:10:00,87.12,87.12,86.74,86.74,4909.0,79.4622,79.4622,79.1156,79.1156,4909.0
2019-01-03 10:15:00,86.75,87.07,86.63,87.07,4236.0,79.1247,79.4166,79.0152,79.4166,4236.0
2019-01-03 10:20:00,87.01,87.24,86.92,87.03,10252.0,79.3618,79.5716,79.2797,79.3801,10252.0
2019-01-03 10:25:00,87.0,87.04,86.68,86.72,10168.0,79.3527,79.3892,79.0608,79.0973,10168.0
2019-01-03 10:30:00,86.65,86.7,86.39,86.53,6851.0,79.0335,79.0791,78.7963,78.924,6851.0
2019-01-03 10:35:00,86.53,86.55,86.12,86.16,6555.0,78.924,78.9423,78.5501,78.5865,6555.0
2019-01-03 10:40:00,86.16,86.52,86.16,86.36,8089.0,78.5865,78.9149,78.5865,78.769,8089.0
2019-01-03 10:45:00,86.3,86.49,86.24,86.3,6615.0,78.7142,78.8875,78.6595,78.7142,6615.0
2019-01-03 10:50:00,86.3,86.65,86.28,86.49,5500.0,78.7142,79.0335,78.696,78.8875,5500.0
2019-01-03 10:55:00,86.42,86.72,86.42,86.64,6730.0,78.8237,79.0973,78.8237,79.0244,6730.0
2019-01-03 11:00:00,86.62,86.71,86.58,86.64,6584.0,79.0061,79.0882,78.9696,79.0244,6584.0
2019-01-03 11:05:00,86.64,86.64,86.39,86.4,9656.0,79.0244,79.0244,78.7963,78.8054,9656.0
2019-01-03 11:10:00,86.45,86.76,86.45,86.72,5684.0,78.8511,79.1338,78.8511,79.0973,5684.0
2019-01-03 11:15:00,86.75,87.02,86.75,87.02,5887.0,79.1247,79.371,79.1247,79.371,5887.0
2019-01-03 11:20:00,87.04,87.41,87.04,87.3,11810.0,79.3892,79.7267,79.3892,79.6263,11810.0
2019-01-03 11:25:00,87.31,87.31,87.02,87.1,4705.0,79.6355,79.6355,79.371,79.4439,4705.0
2019-01-03 11:30:00,87.13,87.18,86.92,87.04,5742.0,79.4713,79.5169,79.2797,79.3892,5742.0
2019-01-03 11:35:00,87.11,87.46,87.11,87.46,5205.0,79.453,79.7723,79.453,79.7723,5205.0
2019-01-03 11:40:00,87.49,87.62,87.37,87.38,15913.0,79.7996,79.9182,79.6902,79.6993,15913.0
2019-01-03 11:45:00,87.36,87.36,87.15,87.15,4813.0,79.6811,79.6811,79.4895,79.4895,4813.0
2019-01-03 11:50:00,87.2,87.3,87.02,87.13,7605.0,79.5351,79.6263,79.371,79.4713,7605.0
2019-01-03 11:55:00,87.15,87.2,86.92,87.03,7502.0,79.4895,79.5351,79.2797,79.3801,7502.0
2019-01-03 12:00:00,87.0,87.26,86.97,87.08,6120.0,79.3527,79.5899,79.3253,79.4257,6120.0
2019-01-03 12:05:00,87.1,87.1,86.8,86.81,6565.0,79.4439,79.4439,79.1703,79.1794,6565.0
2019-01-03 12:10:00,86.84,87.14,86.78,87.06,5800.0,79.2068,79.4804,79.152,79.4074,5800.0
2019-01-03 12:15:00,87.02,87.1,86.67,86.77,4860.0,79.371,79.4439,79.0517,79.1429,4860.0
2019-01-03 12:20:00,86.77,86.8,86.67,86.77,1909.0,79.1429,79.1703,79.0517,79.1429,1909.0
2019-01-03 12:25:00,86.75,86.75,86.51,86.6,4050.0,79.1247,79.1247,78.9058,78.9879,4050.0
2019-01-03 12:30:00,86.56,86.73,86.53,86.71,7536.0,78.9514,79.1064,78.924,79.0882,7536.0
2019-01-03 12:35:00,86.74,86.74,86.45,86.53,7839.0,79.1156,79.1156,78.8511,78.924,7839.0
2019-01-03 12:40:00,86.5,86.64,86.45,86.5,4830.0,78.8967,79.0244,78.8511,78.8967,4830.0
2019-01-03 12:45:00,86.54,86.64,86.5,86.64,4850.0,78.9331,79.0244,78.8967,79.0244,4850.0
2019-01-03 12:50:00,86.6,86.81,86.59,86.81,5415.0,78.9879,79.1794,78.9787,79.1794,5415.0
2019-01-03 12:55:00,86.82,86.82,86.6,86.72,6125.0,79.1885,79.1885,78.9879,79.0973,6125.0
2019-01-03 13:00:00,86.65,86.65,86.33,86.39,4946.0,79.0335,79.0335,78.7416,78.7963,4946.0
2019-01-03 13:05:00,86.43,86.48,86.29,86.34,5800.0,78.8328,78.8784,78.7051,78.7507,5800.0
2019-01-03 13:10:00,86.31,86.39,86.27,86.31,2976.0,78.7234,78.7963,78.6869,78.7234,2976.0
2019-01-03 13:15:00,86.27,86.27,85.96,86.12,9599.0,78.6869,78.6869,78.4041,78.5501,9599.0
2019-01-03 13:20:00,86.13,86.27,86.09,86.17,4716.0,78.5592,78.6869,78.5227,78.5957,4716.0
2019-01-03 13:25:00,86.13,86.24,86.13,86.2,5663.0,78.5592,78.6595,78.5592,78.623,5663.0
2019-01-03 13:30:00,86.13,86.29,86.12,86.17,5423.0,78.5592,78.7051,78.5501,78.5957,5423.0
2019-01-03 13:35:00,86.14,86.42,86.1,86.41,5816.0,78.5683,78.8237,78.5318,78.8146,5816.0
2019-01-03 13:40:00,86.35,86.6,86.35,86.58,6819.0,78.7598,78.9879,78.7598,78.9696,6819.0
2019-01-03 13:45:00,86.59,86.59,86.26,86.28,4362.0,78.9787,78.9787,78.6778,78.696,4362.0
2019-01-03 13:50:00,86.23,86.33,86.09,86.11,5150.0,78.6504,78.7416,78.5227,78.5409,5150.0
2019-01-03 13:55:00,86.08,86.18,85.92,85.93,8755.0,78.5136,78.6048,78.3676,78.3768,8755.0
2019-01-03 14:00:00,85.9,86.17,85.86,86.09,7217.0,78.3494,78.5957,78.3129,78.5227,7217.0
2019-01-03 14:05:00,86.09,86.24,86.06,86.23,13478.0,78.5227,78.6595,78.4953,78.6504,13478.0
2019-01-03 14:10:00,86.19,86.28,86.12,86.12,8414.0,78.6139,78.696,78.5501,78.5501,8414.0
2019-01-03 14:15:00,86.13,86.29,86.05,86.26,10004.0,78.5592,78.7051,78.4862,78.6778,10004.0
2019-01-03 14:20:00,86.25,86.36,86.17,86.2,9243.0,78.6686,78.769,78.5957,78.623,9243.0
2019-01-03 14:25:00,86.22,86.49,86.15,86.49,11761.0,78.6413,78.8875,78.5774,78.8875,11761.0
2019-01-03 14:30:00,86.48,86.66,86.43,86.52,18910.0,78.8784,79.0426,78.8328,78.9149,18910.0
2019-01-03 14:35:00,86.52,86.55,86.33,86.37,8678.0,78.9149,78.9423,78.7416,78.7781,8678.0
2019-01-03 14:40:00,86.34,86.43,86.23,86.27,6364.0,78.7507,78.8328,78.6504,78.6869,6364.0
2019-01-03 14:45:00,86.23,86.32,86.13,86.18,11210.0,78.6504,78.7325,78.5592,78.6048,11210.0
2019-01-03 14:50:00,86.19,86.25,86.09,86.15,6911.0,78.6139,78.6686,78.5227,78.5774,6911.0
2019-01-03 14:55:00,86.17,86.18,85.94,86.11,11914.0,78.5957,78.6048,78.3859,78.5409,11914.0
2019-01-03 15:00:00,86.11,86.14,86.01,86.05,7612.0,78.5409,78.5683,78.4497,78.4862,7612.0
2019-01-03 15:05:00,86.06,86.13,85.95,86.03,7539.0,78.4953,78.5592,78.395,78.468,7539.0
2019-01-03 15:10:00,86.0,86.03,85.83,85.83,9559.0,78.4406,78.468,78.2856,78.2856,9559.0
2019-01-03 15:15:00,85.87,86.13,85.86,86.07,12131.0,78.322,78.5592,78.3129,78.5045,12131.0
2019-01-03 15:20:00,86.05,86.09,85.86,85.87,11399.0,78.4862,78.5227,78.3129,78.322,11399.0
2019-01-03 15:25:00,85.85,85.93,85.72,85.73,15537.0,78.3038,78.3768,78.1852,78.1943,15537.0
2019-01-03 15:30:00,85.71,86.08,85.71,86.0,50822.0,78.1761,78.5136,78.1761,78.4406,50822.0
2019-01-03 15:35:00,86.02,86.06,85.82,85.9,16788.0,78.4589,78.4953,78.2764,78.3494,16788.0
2019-01-03 15:40:00,85.96,86.04,85.84,85.95,43168.0,78.4041,78.4771,78.2947,78.395,43168.0
2019-01-03 15:45:00,85.94,86.12,85.92,85.98,37637.0,78.3859,78.5501,78.3676,78.4224,37637.0
2019-01-03 15:50:00,85.99,86.05,85.78,85.94,35510.0,78.4315,78.4862,78.2399,78.3859,35510.0
2019-01-03 15:55:00,85.93,86.01,85.69,85.8,162519.0,78.3768,78.4497,78.1579,78.2582,162519.0
2019-01-04 09:30:00,87.25,87.62,87.21,87.44,16010.0,79.5807,79.9182,79.5442,79.754,16010.0
2019-01-04 09:35:00,87.47,87.78,87.24,87.68,15019.0,79.7814,80.0641,79.5716,79.9729,15019.0
2019-01-04 09:40:00,87.74,87.79,87.5,87.7,4781.0,80.0277,80.0733,79.8088,79.9912,4781.0
2019-01-04 09:45:00,87.7,87.95,87.35,87.94,26932.0,79.9912,80.2192,79.6719,80.2101,26932.0
2019-01-04 09:50:00,87.97,87.99,87.51,87.51,56100.0,80.2374,80.2557,79.8179,79.8179,56100.0
2019-01-04 09:55:00,87.43,87.62,87.43,87.49,4818.0,79.7449,79.9182,79.7449,79.7996,4818.0
2019-01-04 10:00:00,87.54,87.77,87.54,87.7,4800.0,79.8452,80.055,79.8452,79.9912,4800.0
2019-01-04 10:05:00,87.72,87.88,87.65,87.8,5124.0,80.0094,80.1554,79.9456,80.0824,5124.0
2019-01-04 10:10:00,87.83,87.91,87.58,87.58,5251.0,80.1098,80.1827,79.8817,79.8817,5251.0
2019-01-04 10:15:00,87.65,87.77,87.54,87.62,4575.0,79.9456,80.055,79.8452,79.9182,4575.0
2019-01-04 10:20:00,87.66,88.3,87.51,88.26,9200.0,79.9547,80.5384,79.8179,80.502,9200.0
2019-01-04 10:25:00,88.32,88.74,88.3,88.7,9683.0,80.5567,80.9398,80.5384,80.9033,9683.0
2019-01-04 10:30:00,88.75,88.78,88.32,88.36,7231.0,80.9489,80.9762,80.5567,80.5932,7231.0
2019-01-04 10:35:00,88.3,88.55,88.26,88.42,6377.0,80.5384,80.7665,80.502,80.6479,6377.0
2019-01-04 10:40:00,88.44,88.57,88.32,88.41,6116.0,80.6661,80.7847,80.5567,80.6388,6116.0
2019-01-04 10:45:00,88.36,88.8,88.36,88.72,8066.0,80.5932,80.9945,80.5932,80.9215,8066.0
2019-01-04 10:50:00,88.78,88.93,88.75,88.81,7084.0,80.9762,81.1131,80.9489,81.0036,7084.0
2019-01-04 10:55:00,88.88,88.98,88.81,88.88,6019.0,81.0675,81.1587,81.0036,81.0675,6019.0
2019-01-04 11:00:00,88.93,89.21,88.8,89.21,4578.0,81.1131,81.3684,80.9945,81.3684,4578.0
2019-01-04 11:05:00,89.2,89.24,88.99,89.11,4052.0,81.3593,81.3958,81.1678,81.2772,4052.0
2019-01-04 11:10:00,89.11,89.25,89.11,89.15,4030.0,81.2772,81.4049,81.2772,81.3137,4030.0
2019-01-04 11:15:00,89.12,89.12,88.88,89.08,6800.0,81.2864,81.2864,81.0675,81.2499,6800.0
2019-01-04 11:20:00,89.14,89.17,89.0,89.02,7185.0,81.3046,81.332,81.1769,81.1952,7185.0
2019-01-04 11:25:00,89.04,89.09,88.69,88.86,10359.0,81.2134,81.259,80.8942,81.0492,10359.0
2019-01-04 11:30:00,88.82,88.9,88.72,88.9,5325.0,81.0127,81.0857,80.9215,81.0857,5325.0
2019-01-04 11:35:00,88.83,88.87,88.64,88.83,15029.0,81.0219,81.0583,80.8486,81.0219,15029.0
2019-01-04 11:40:00,88.88,89.01,88.83,88.97,23171.0,81.0675,81.186,81.0219,81.1495,23171.0
2019-01-04 11:45:00,89.01,89.11,88.97,89.0,9005.0,81.186,81.2772,81.1495,81.1769,9005.0
2019-01-04 11:50:00,89.03,89.34,89.03,89.33,28214.0,81.2043,81.487,81.2043,81.4779,28214.0
2019-01-04 11:55:00,89.33,89.59,89.26,89.57,7300.0,81.4779,81.715,81.4141,81.6968,7300.0
2019-01-04 12:00:00,89.56,89.62,89.32,89.39,8830.0,81.6877,81.7424,81.4688,81.5326,8830.0
2019-01-04 12:05:00,89.4,89.58,89.32,89.58,4557.0,81.5417,81.7059,81.4688,81.7059,4557.0
2019-01-04 12:10:00,89.59,89.71,89.56,89.68,19200.0,81.715,81.8245,81.6877,81.7971,19200.0
2019-01-04 12:15:00,89.7,89.97,89.7,89.93,6637.0,81.8154,82.0616,81.8154,82.0252,6637.0
2019-01-04 12:20:00,89.9,90.03,89.72,89.72,9301.0,81.9978,82.1164,81.8336,81.8336,9301.0
2019-01-04 12:25:00,89.75,89.8,89.56,89.65,6400.0,81.861,81.9066,81.6877,81.7698,6400.0
2019-01-04 12:30:00,89.68,89.95,89.66,89.87,9220.0,81.7971,82.0434,81.7789,81.9704,9220.0
2019-01-04 12:35:00,89.87,90.0,89.79,89.98,7106.0,81.9704,82.089,81.8975,82.0708,7106.0
2019-01-04 12:40:00,89.99,90.13,89.99,90.1,5738.0,82.0799,82.2076,82.0799,82.1802,5738.0
2019-01-04 12:45:00,90.08,90.11,89.98,90.1,4838.0,82.162,82.1893,82.0708,82.1802,4838.0
2019-01-04 12:50:00,90.12,90.18,90.07,90.17,21917.0,82.1985,82.2532,82.1529,82.2441,21917.0
2019-01-04 12:55:00,90.18,90.37,90.09,90.1,10769.0,82.2532,82.4265,82.1711,82.1802,10769.0
2019-01-04 13:00:00,90.12,90.42,90.12,90.39,6951.0,82.1985,82.4721,82.1985,82.4447,6951.0
2019-01-04 13:05:00,90.39,90.56,90.39,90.56,9255.0,82.4447,82.5998,82.4447,82.5998,9255.0
2019-01-04 13:10:00,90.51,90.51,90.19,90.32,9710.0,82.5542,82.5542,82.2623,82.3809,9710.0
2019-01-04 13:15:00,90.38,90.52,90.34,90.52,6606.0,82.4356,82.5633,82.3991,82.5633,6606.0
2019-01-04 13:20:00,90.54,90.69,90.49,90.49,6855.0,82.5815,82.7184,82.5359,82.5359,6855.0
2019-01-04 13:25:00,90.47,90.69,90.38,90.63,9203.0,82.5177,82.7184,82.4356,82.6636,9203.0
2019-01-04 13:30:00,90.67,90.83,90.65,90.79,8502.0,82.7001,82.8461,82.6819,82.8096,8502.0
2019-01-04 13:35:00,90.8,90.93,90.72,90.8,8533.0,82.8187,82.9373,82.7457,82.8187,8533.0
2019-01-04 13:40:00,90.76,90.77,90.48,90.54,6958.0,82.7822,82.7913,82.5268,82.5815,6958.0
2019-01-04 13:45:00,90.51,90.61,90.44,90.61,15192.0,82.5542,82.6454,82.4903,82.6454,15192.0
2019-01-04 13:50:00,90.6,90.67,90.52,90.58,11764.0,82.6363,82.7001,82.5633,82.618,11764.0
2019-01-04 13:55:00,90.59,90.74,90.52,90.74,11883.0,82.6271,82.764,82.5633,82.764,11883.0
2019-01-04 14:00:00,90.74,90.79,90.46,90.6,7471.0,82.764,82.8096,82.5086,82.6363,7471.0
2019-01-04 14:05:00,90.62,90.68,90.57,90.66,6847.0,82.6545,82.7092,82.6089,82.691,6847.0
2019-01-04 14:10:00,90.7,90.8,90.67,90.8,4017.0,82.7275,82.8187,82.7001,82.8187,4017.0
2019-01-04 14:15:00,90.8,90.95,90.76,90.86,6903.0,82.8187,82.9555,82.7822,82.8734,6903.0
2019-01-04 14:20:00,90.87,91.13,90.81,91.13,8696.0,82.8825,83.1197,82.8278,83.1197,8696.0
2019-01-04 14:25:00,91.17,91.23,91.06,91.12,15630.0,83.1562,83.2109,83.0558,83.1106,15630.0
2019-01-04 14:30:00,91.16,91.16,90.99,91.09,16020.0,83.147,83.147,82.992,83.0832,16020.0
2019-01-04 14:35:00,91.11,91.15,91.06,91.13,10540.0,83.1014,83.1379,83.0558,83.1197,10540.0
2019-01-04 14:40:00,91.11,91.14,90.99,91.08,5277.0,83.1014,83.1288,82.992,83.0741,5277.0
2019-01-04 14:45:00,91.1,91.11,90.77,90.82,8304.0,83.0923,83.1014,82.7913,82.8369,8304.0
2019-01-04 14:50:00,90.84,90.85,90.71,90.79,9850.0,82.8552,82.8643,82.7366,82.8096,9850.0
2019-01-04 14:55:00,90.7,90.76,90.52,90.56,8444.0,82.7275,82.7822,82.5633,82.5998,8444.0
2019-01-04 15:00:00,90.48,90.76,90.48,90.76,6000.0,82.5268,82.7822,82.5268,82.7822,6000.0
2019-01-04 15:05:00,90.75,90.79,90.69,90.69,9777.0,82.7731,82.8096,82.7184,82.7184,9777.0
2019-01-04 15:10:00,90.62,90.77,90.57,90.77,4400.0,82.6545,82.7913,82.6089,82.7913,4400.0
2019-01-04 15:15:00,90.78,90.89,90.74,90.84,13127.0,82.8004,82.9008,82.764,82.8552,13127.0
2019-01-04 15:20:00,90.87,90.88,90.65,90.72,14425.0,82.8825,82.8917,82.6819,82.7457,14425.0
2019-01-04 15:25:00,90.71,90.74,90.59,90.66,11244.0,82.7366,82.764,82.6271,82.691,11244.0
2019-01-04 15:30:00,90.62,90.87,90.6,90.83,13303.0,82.6545,82.8825,82.6363,82.8461,13303.0
2019-01-04 15:35:00,90.85,90.89,90.71,90.76,11111.0,82.8643,82.9008,82.7366,82.7822,11111.0
2019-01-04 15:40:00,90.72,90.98,90.71,90.95,112951.0,82.7457,82.9829,82.7366,82.9555,112951.0
2019-01-04 15:45:00,90.95,91.11,90.9,91.0,22967.0,82.9555,83.1014,82.9099,83.0011,22967.0
2019-01-04 15:50:00,91.01,91.07,90.89,91.01,27317.0,83.0102,83.065,82.9008,83.0102,27317.0
2019-01-04 15:55:00,91.01,91.38,91.01,91.31,121194.0,83.0102,83.3477,83.0102,83.2839,121194.0
2019-01-07 09:30:00,91.27,91.87,91.15,91.58,19065.0,83.2474,83.7946,83.1379,83.5301,19065.0
2019-01-07 09:35:00,91.63,91.91,91.46,91.67,11321.0,83.5757,83.8311,83.4207,83.6122,11321.0
2019-01-07 09:40:00,91.71,91.74,91.2,91.5,27131.0,83.6487,83.6761,83.1835,83.4572,27131.0
2019-01-07 09:45:00,91.36,91.62,91.19,91.32,11708.0,83.3295,83.5666,83.1744,83.293,11708.0
2019-01-07 09:50:00,91.25,91.25,90.65,90.85,11061.0,83.2291,83.2291,82.6819,82.8643,11061.0
2019-01-07 09:55:00,90.73,91.18,90.68,91.02,7616.0,82.7548,83.1653,82.7092,83.0194,7616.0
2019-01-07 10:00:00,90.94,91.56,90.73,91.34,6977.0,82.9464,83.5119,82.7548,83.3112,6977.0
2019-01-07 10:05:00,91.27,91.47,91.18,91.45,5295.0,83.2474,83.4298,83.1653,83.4116,5295.0
2019-01-07 10:10:00,91.4,91.4,91.15,91.19,8967.0,83.3659,83.3659,83.1379,83.1744,8967.0
2019-01-07 10:15:00,91.14,91.26,91.05,91.25,8990.0,83.1288,83.2383,83.0467,83.2291,8990.0
2019-01-07 10:20:00,91.22,91.5,91.06,91.44,6530.0,83.2018,83.4572,83.0558,83.4024,6530.0
2019-01-07 10:25:00,91.47,91.61,91.39,91.4,8229.0,83.4298,83.5575,83.3568,83.3659,8229.0
2019-01-07 10:30:00,91.35,91.87,91.35,91.84,5230.0,83.3203,83.7946,83.3203,83.7673,5230.0
2019-01-07 10:35:00,91.89,91.89,91.52,91.73,11799.0,83.8129,83.8129,83.4754,83.6669,11799.0
2019-01-07 10:40:00,91.7,92.11,91.69,91.78,5964.0,83.6396,84.0135,83.6305,83.7125,5964.0
2019-01-07 10:45:00,91.82,92.12,91.79,92.07,17003.0,83.749,84.0227,83.7217,83.9771,17003.0
2019-01-07 10:50:00,92.1,92.32,91.97,92.1,15462.0,84.0044,84.2051,83.8858,84.0044,15462.0
2019-01-07 10:55:00,92.17,92.17,91.91,92.16,11148.0,84.0683,84.0683,83.8311,84.0591,11148.0
2019-01-07 11:00:00,92.08,92.17,92.0,92.03,37168.0,83.9862,84.0683,83.9132,83.9406,37168.0
2019-01-07 11:05:00,92.0,92.05,91.82,91.82,2457.0,83.9132,83.9588,83.749,83.749,2457.0
2019-01-07 11:10:00,91.87,91.89,91.7,91.82,7384.0,83.7946,83.8129,83.6396,83.749,7384.0
2019-01-07 11:15:00,91.79,92.08,91.78,91.97,13618.0,83.7217,83.9862,83.7125,83.8858,13618.0
2019-01-07 11:20:00,91.97,92.03,91.85,91.97,8176.0,83.8858,83.9406,83.7764,83.8858,8176.0
2019-01-07 11:25:00,92.0,92.05,91.89,91.89,21275.0,83.9132,83.9588,83.8129,83.8129,21275.0
2019-01-07 11:30:00,91.98,91.99,91.61,91.74,5700.0,83.895,83.9041,83.5575,83.6761,5700.0
2019-01-07 11:35:00,91.81,91.97,91.74,91.93,5695.0,83.7399,83.8858,83.6761,83.8494,5695.0
2019-01-07 11:40:00,91.9,91.95,91.78,91.84,4475.0,83.822,83.8676,83.7125,83.7673,4475.0
2019-01-07 11:45:00,91.88,92.65,91.87,92.47,22909.0,83.8038,84.5061,83.7946,84.3419,22909.0
2019-01-07 11:50:00,92.42,92.66,92.42,92.66,5515.0,84.2963,84.5152,84.2963,84.5152,5515.0
2019-01-07 11:55:00,92.66,92.97,92.58,92.89,14382.0,84.5152,84.7979,84.4422,84.725,14382.0
2019-01-07 12:00:00,92.91,92.98,92.54,92.64,5700.0,84.7432,84.8071,84.4057,84.497,5700.0
2019-01-07 12:05:00,92.62,92.65,92.48,92.56,2473.0,84.4787,84.5061,84.351,84.424,2473.0
2019-01-07 12:10:00,92.5,92.65,92.5,92.63,2375.0,84.3693,84.5061,84.3693,84.4878,2375.0
2019-01-07 12:15:00,92.59,92.7,92.53,92.56,3063.0,84.4513,84.5517,84.3966,84.424,3063.0
2019-01-07 12:20:00,92.57,92.74,92.57,92.71,4782.0,84.4331,84.5882,84.4331,84.5608,4782.0
2019-01-07 12:25:00,92.71,92.82,92.7,92.78,3837.0,84.5608,84.6611,84.5517,84.6246,3837.0
2019-01-07 12:30:00,92.78,93.07,92.74,93.04,7293.0,84.6246,84.8892,84.5882,84.8618,7293.0
2019-01-07 12:35:00,93.04,93.07,92.8,93.03,6427.0,84.8618,84.8892,84.6429,84.8527,6427.0
2019-01-07 12:40:00,93.03,93.11,92.94,92.95,10581.0,84.8527,84.9256,84.7706,84.7797,10581.0
2019-01-07 12:45:00,92.98,93.24,92.97,93.11,17761.0,84.8071,85.0442,84.7979,84.9256,17761.0
2019-01-07 12:50:00,93.04,93.08,92.94,93.04,11896.0,84.8618,84.8983,84.7706,84.8618,11896.0
2019-01-07 12:55:00,93.04,93.23,93.04,93.17,11225.0,84.8618,85.0351,84.8618,84.9804,11225.0
2019-01-07 13:00:00,93.17,93.33,93.12,93.17,20725.0,84.9804,85.1263,84.9348,84.9804,20725.0
2019-01-07 13:05:00,93.18,93.23,93.11,93.2,2962.0,84.9895,85.0351,84.9256,85.0077,2962.0
2019-01-07 13:10:00,93.25,93.31,93.22,93.26,2808.0,85.0533,85.1081,85.026,85.0625,2808.0
2019-01-07 13:15:00,93.22,93.37,93.17,93.37,3963.0,85.026,85.1628,84.9804,85.1628,3963.0
2019-01-07 13:20:00,93.37,93.39,93.17,93.17,3200.0,85.1628,85.181,84.9804,84.9804,3200.0
2019-01-07 13:25:00,93.22,93.26,92.99,93.06,4289.0,85.026,85.0625,84.8162,84.88,4289.0
2019-01-07 13:30:00,93.07,93.16,93.0,93.11,5787.0,84.8892,84.9712,84.8253,84.9256,5787.0
2019-01-07 13:35:00,93.18,93.42,93.17,93.28,6399.0,84.9895,85.2084,84.9804,85.0807,6399.0
2019-01-07 13:40:00,93.24,93.28,93.2,93.26,3491.0,85.0442,85.0807,85.0077,85.0625,3491.0
2019-01-07 13:45:00,93.18,93.2,92.86,92.97,5200.0,84.9895,85.0077,84.6976,84.7979,5200.0
2019-01-07 13:50:00,92.92,92.92,92.74,92.74,2170.0,84.7523,84.7523,84.5882,84.5882,2170.0
2019-01-07 13:55:00,92.85,92.86,92.77,92.8,4000.0,84.6885,84.6976,84.6155,84.6429,4000.0
2019-01-07 14:00:00,92.77,92.84,92.73,92.84,3600.0,84.6155,84.6794,84.579,84.6794,3600.0
2019-01-07 14:05:00,92.81,92.84,92.62,92.71,4749.0,84.652,84.6794,84.4787,84.5608,4749.0
2019-01-07 14:10:00,92.69,92.72,92.62,92.72,6096.0,84.5426,84.5699,84.4787,84.5699,6096.0
2019-01-07 14:15:00,92.73,92.9,92.71,92.9,6703.0,84.579,84.7341,84.5608,84.7341,6703.0
2019-01-07 14:20:00,92.95,93.11,92.93,93.04,8305.0,84.7797,84.9256,84.7615,84.8618,8305.0
2019-01-07 14:25:00,93.02,93.11,92.96,93.05,9700.0,84.8436,84.9256,84.7888,84.8709,9700.0
2019-01-07 14:30:00,93.07,93.19,92.95,93.0,15036.0,84.8892,84.9986,84.7797,84.8253,15036.0
2019-01-07 14:35:00,92.99,93.01,92.88,92.94,3363.0,84.8162,84.8344,84.7159,84.7706,3363.0
2019-01-07 14:40:00,92.91,92.98,92.81,92.95,4069.0,84.7432,84.8071,84.652,84.7797,4069.0
2019-01-07 14:45:00,92.82,92.83,92.55,92.66,12751.0,84.6611,84.6703,84.4149,84.5152,12751.0
2019-01-07 14:50:00,92.63,92.65,92.44,92.46,6068.0,84.4878,84.5061,84.3145,84.3328,6068.0
2019-01-07 14:55:00,92.37,92.44,92.35,92.41,4104.0,84.2507,84.3145,84.2324,84.2872,4104.0
2019-01-07 15:00:00,92.44,92.71,92.42,92.7,9674.0,84.3145,84.5608,84.2963,84.5517,9674.0
2019-01-07 15:05:00,92.71,92.86,92.66,92.81,29000.0,84.5608,84.6976,84.5152,84.652,29000.0
2019-01-07 15:10:00,92.84,92.89,92.71,92.84,6261.0,84.6794,84.725,84.5608,84.6794,6261.0
2019-01-07 15:15:00,92.83,92.9,92.8,92.88,5265.0,84.6703,84.7341,84.6429,84.7159,5265.0
2019-01-07 15:20:00,92.84,92.86,92.77,92.83,12916.0,84.6794,84.6976,84.6155,84.6703,12916.0
2019-01-07 15:25:00,92.81,92.9,92.75,92.78,8951.0,84.652,84.7341,84.5973,84.6246,8951.0
2019-01-07 15:30:00,92.8,92.85,92.47,92.58,13080.0,84.6429,84.6885,84.3419,84.4422,13080.0
2019-01-07 15:35:00,92.6,92.71,92.55,92.56,8112.0,84.4605,84.5608,84.4149,84.424,8112.0
2019-01-07 15:40:00,92.52,92.56,92.42,92.5,14153.0,84.3875,84.424,84.2963,84.3693,14153.0
2019-01-07 15:45:00,92.54,92.67,92.54,92.58,10892.0,84.4057,84.5243,84.4057,84.4422,10892.0
2019-01-07 15:50:00,92.59,92.62,92.44,92.48,14908.0,84.4513,84.4787,84.3145,84.351,14908.0
2019-01-07 15:55:00,92.5,92.66,92.46,92.6,82764.0,84.3693,84.5152,84.3328,84.4605,82764.0
2019-01-08 09:30:00,93.39,93.49,93.01,93.01,29834.0,85.181,85.2722,84.8344,84.8344,29834.0
2019-01-08 09:35:00,93.1,93.39,92.5,92.66,29283.0,84.9165,85.181,84.3693,84.5152,29283.0
2019-01-08 09:40:00,92.55,92.67,92.0,92.12,22550.0,84.4149,84.5243,83.9132,84.0227,22550.0
2019-01-08 09:45:00,92.04,92.04,91.64,91.7,14112.0,83.9497,83.9497,83.5849,83.6396,14112.0
2019-01-08 09:50:00,91.77,92.06,91.72,91.72,11300.0,83.7034,83.9679,83.6578,83.6578,11300.0
2019-01-08 09:55:00,91.83,91.89,91.53,91.63,8672.0,83.7582,83.8129,83.4845,83.5757,8672.0
2019-01-08 10:00:00,91.61,91.66,91.14,91.25,22686.0,83.5575,83.6031,83.1288,83.2291,22686.0
2019-01-08 10:05:00,91.3,91.48,91.28,91.4,7800.0,83.2747,83.4389,83.2565,83.3659,7800.0
2019-01-08 10:10:00,91.29,91.38,90.59,90.69,15747.0,83.2656,83.3477,82.6271,82.7184,15747.0
2019-01-08 10:15:00,90.63,90.76,90.01,90.01,20005.0,82.6636,82.7822,82.0981,82.0981,20005.0
2019-01-08 10:20:00,90.09,90.23,89.88,90.2,12550.0,82.1711,82.2988,81.9796,82.2714,12550.0
2019-01-08 10:25:00,90.23,90.45,90.23,90.33,8123.0,82.2988,82.4995,82.2988,82.39,8123.0
2019-01-08 10:30:00,90.33,90.45,90.21,90.4,6026.0,82.39,82.4995,82.2805,82.4538,6026.0
2019-01-08 10:35:00,90.43,90.55,90.28,90.53,10117.0,82.4812,82.5907,82.3444,82.5724,10117.0
2019-01-08 10:40:00,90.55,90.56,90.19,90.27,6807.0,82.5907,82.5998,82.2623,82.3353,6807.0
2019-01-08 10:45:00,90.2,90.2,89.81,90.02,10911.0,82.2714,82.2714,81.9157,82.1073,10911.0
2019-01-08 10:50:00,90.02,90.07,89.62,89.67,10756.0,82.1073,82.1529,81.7424,81.788,10756.0
2019-01-08 10:55:00,89.69,89.83,89.49,89.83,15532.0,81.8063,81.934,81.6238,81.934,15532.0
2019-01-08 11:00:00,89.79,90.07,89.77,90.07,13972.0,81.8975,82.1529,81.8792,82.1529,13972.0
2019-01-08 11:05:00,90.08,90.33,89.83,90.17,6813.0,82.162,82.39,81.934,82.2441,6813.0
2019-01-08 11:10:00,90.13,90.21,90.03,90.08,6081.0,82.2076,82.2805,82.1164,82.162,6081.0
2019-01-08 11:15:00,90.08,90.21,89.96,90.15,34685.0,82.162,82.2805,82.0525,82.2258,34685.0
2019-01-08 11:20:00,90.11,90.18,89.94,90.07,11559.0,82.1893,82.2532,82.0343,82.1529,11559.0
2019-01-08 11:25:00,90.09,90.12,89.76,89.81,6084.0,82.1711,82.1985,81.8701,81.9157,6084.0
2019-01-08 11:30:00,89.69,89.7,89.36,89.56,13754.0,81.8063,81.8154,81.5053,81.6877,13754.0
2019-01-08 11:35:00,89.52,89.74,89.51,89.74,5100.0,81.6512,81.8519,81.6421,81.8519,5100.0
2019-01-08 11:40:00,89.71,89.77,89.62,89.75,5615.0,81.8245,81.8792,81.7424,81.861,5615.0
2019-01-08 11:45:00,89.77,89.94,89.73,89.88,36045.0,81.8792,82.0343,81.8427,81.9796,36045.0
2019-01-08 11:50:00,89.86,89.88,89.72,89.79,7081.0,81.9613,81.9796,81.8336,81.8975,7081.0
2019-01-08 11:55:00,89.85,90.12,89.81,89.96,56124.0,81.9522,82.1985,81.9157,82.0525,56124.0
2019-01-08 12:00:00,89.95,90.19,89.78,90.19,30011.0,82.0434,82.2623,81.8883,82.2623,30011.0
2019-01-08 12:05:00,90.14,90.33,90.06,90.33,4371.0,82.2167,82.39,82.1437,82.39,4371.0
2019-01-08 12:10:00,90.33,90.43,90.13,90.43,9517.0,82.39,82.4812,82.2076,82.4812,9517.0
2019-01-08 12:15:00,90.4,90.61,90.29,90.57,9700.0,82.4538,82.6454,82.3535,82.6089,9700.0
2019-01-08 12:20:00,90.61,90.73,90.52,90.57,10200.0,82.6454,82.7548,82.5633,82.6089,10200.0
2019-01-08 12:25:00,90.56,90.66,90.51,90.56,9963.0,82.5998,82.691,82.5542,82.5998,9963.0
2019-01-08 12:30:00,90.54,90.74,90.53,90.6,17576.0,82.5815,82.764,82.5724,82.6363,17576.0
2019-01-08 12:35:00,90.67,90.75,90.61,90.62,6091.0,82.7001,82.7731,82.6454,82.6545,6091.0
2019-01-08 12:40:00,90.65,90.75,90.62,90.65,6000.0,82.6819,82.7731,82.6545,82.6819,6000.0
2019-01-08 12:45:00,90.65,90.69,90.45,90.51,8452.0,82.6819,82.7184,82.4995,82.5542,8452.0
2019-01-08 12:50:00,90.46,90.47,90.34,90.37,4454.0,82.5086,82.5177,82.3991,82.4265,4454.0
2019-01-08 12:55:00,90.34,90.37,90.22,90.37,3650.0,82.3991,82.4265,82.2897,82.4265,3650.0
2019-01-08 13:00:00,90.4,90.52,90.31,90.51,6270.0,82.4538,82.5633,82.3718,82.5542,6270.0
2019-01-08 13:05:00,90.5,90.83,90.49,90.73,15084.0,82.5451,82.8461,82.5359,82.7548,15084.0
2019-01-08 13:10:00,90.75,90.79,90.54,90.61,17447.0,82.7731,82.8096,82.5815,82.6454,17447.0
2019-01-08 13:15:00,90.62,90.77,90.55,90.55,15406.0,82.6545,82.7913,82.5907,82.5907,15406.0
2019-01-08 13:20:00,90.54,90.76,90.54,90.72,20599.0,82.5815,82.7822,82.5815,82.7457,20599.0
2019-01-08 13:25:00,90.69,90.74,90.58,90.64,9206.0,82.7184,82.764,82.618,82.6728,9206.0
2019-01-08 13:30:00,90.64,90.67,90.55,90.59,14566.0,82.6728,82.7001,82.5907,82.6271,14566.0
2019-01-08 13:35:00,90.6,90.76,90.6,90.68,10936.0,82.6363,82.7822,82.6363,82.7092,10936.0
2019-01-08 13:40:00,90.69,90.76,90.66,90.69,6458.0,82.7184,82.7822,82.691,82.7184,6458.0
2019-01-08 13:45:00,90.68,90.82,90.56,90.81,7432.0,82.7092,82.8369,82.5998,82.8278,7432.0
2019-01-08 13:50:00,90.88,91.2,90.88,91.16,15123.0,82.8917,83.1835,82.8917,83.147,15123.0
2019-01-08 13:55:00,91.17,91.19,91.0,91.0,9447.0,83.1562,83.1744,83.0011,83.0011,9447.0
2019-01-08 14:00:00,90.94,91.04,90.92,90.95,7920.0,82.9464,83.0376,82.9281,82.9555,7920.0
2019-01-08 14:05:00,90.95,91.12,90.95,91.1,20778.0,82.9555,83.1106,82.9555,83.0923,20778.0
2019-01-08 14:10:00,91.14,91.14,91.04,91.13,3000.0,83.1288,83.1288,83.0376,83.1197,3000.0
2019-01-08 14:15:00,91.18,91.34,91.14,91.31,9511.0,83.1653,83.3112,83.1288,83.2839,9511.0
2019-01-08 14:20:00,91.33,91.33,91.0,91.08,7599.0,83.3021,83.3021,83.0011,83.0741,7599.0
2019-01-08 14:25:00,91.07,91.23,91.04,91.11,3901.0,83.065,83.2109,83.0376,83.1014,3901.0
2019-01-08 14:30:00,91.11,91.24,91.08,91.24,7700.0,83.1014,83.22,83.0741,83.22,7700.0
2019-01-08 14:35:00,91.17,91.27,91.13,91.14,3700.0,83.1562,83.2474,83.1197,83.1288,3700.0
2019-01-08 14:40:00,91.16,91.34,91.14,91.31,5301.0,83.147,83.3112,83.1288,83.2839,5301.0
2019-01-08 14:45:00,91.32,91.44,91.24,91.36,9986.0,83.293,83.4024,83.22,83.3295,9986.0
2019-01-08 14:50:00,91.37,91.37,91.19,91.31,3800.0,83.3386,83.3386,83.1744,83.2839,3800.0
2019-01-08 14:55:00,91.27,91.27,91.12,91.2,7764.0,83.2474,83.2474,83.1106,83.1835,7764.0
2019-01-08 15:00:00,91.2,91.21,91.03,91.04,4685.0,83.1835,83.1927,83.0285,83.0376,4685.0
2019-01-08 15:05:00,91.04,91.11,90.86,91.08,7384.0,83.0376,83.1014,82.8734,83.0741,7384.0
2019-01-08 15:10:00,91.05,91.15,91.01,91.14,44010.0,83.0467,83.1379,83.0102,83.1288,44010.0
2019-01-08 15:15:00,91.21,91.28,91.16,91.26,7478.0,83.1927,83.2565,83.147,83.2383,7478.0
2019-01-08 15:20:00,91.26,91.31,91.15,91.28,9535.0,83.2383,83.2839,83.1379,83.2565,9535.0
2019-01-08 15:25:00,91.27,91.29,91.2,91.23,6705.0,83.2474,83.2656,83.1835,83.2109,6705.0
2019-01-08 15:30:00,91.29,91.42,91.27,91.42,16653.0,83.2656,83.3842,83.2474,83.3842,16653.0
2019-01-08 15:35:00,91.42,91.5,91.25,91.25,22101.0,83.3842,83.4572,83.2291,83.2291,22101.0
2019-01-08 15:40:00,91.26,91.26,91.09,91.25,20569.0,83.2383,83.2383,83.0832,83.2291,20569.0
2019-01-08 15:45:00,91.26,91.29,91.13,91.14,20840.0,83.2383,83.2656,83.1197,83.1288,20840.0
2019-01-08 15:50:00,91.14,91.19,91.02,91.18,29248.0,83.1288,83.1744,83.0194,83.1653,29248.0
2019-01-08 15:55:00,91.15,91.2,90.88,91.13,194347.0,83.1379,83.1835,82.8917,83.1197,194347.0
2019-01-09 09:30:00,91.97,92.87,91.97,92.87,29258.0,83.8858,84.7067,83.8858,84.7067,29258.0
2019-01-09 09:35:00,92.97,94.0,92.43,93.97,93487.0,84.7979,85.7374,84.3054,85.71,93487.0
2019-01-09 09:40:00,94.0,94.12,93.65,93.8,9811.0,85.7374,85.8469,85.4182,85.555,9811.0
2019-01-09 09:45:00,93.81,94.03,93.58,93.77,25979.0,85.5641,85.7648,85.3543,85.5276,25979.0
2019-01-09 09:50:00,93.72,94.44,93.72,94.28,30338.0,85.482,86.1387,85.482,85.9928,30338.0
2019-01-09 09:55:00,94.36,94.47,94.1,94.31,23056.0,86.0658,86.1661,85.8286,86.0202,23056.0
2019-01-09 10:00:00,94.27,94.34,93.93,94.08,9260.0,85.9837,86.0475,85.6736,85.8104,9260.0
2019-01-09 10:05:00,94.04,94.11,93.42,93.6,13940.0,85.7739,85.8377,85.2084,85.3726,13940.0
2019-01-09 10:10:00,93.57,93.64,93.29,93.36,5741.0,85.3452,85.4091,85.0898,85.1537,5741.0
2019-01-09 10:15:00,93.29,93.56,93.29,93.42,18128.0,85.0898,85.3361,85.0898,85.2084,18128.0
2019-01-09 10:20:00,93.47,93.84,93.43,93.69,59229.0,85.254,85.5915,85.2175,85.4547,59229.0
2019-01-09 10:25:00,93.7,93.8,93.48,93.68,19248.0,85.4638,85.555,85.2631,85.4455,19248.0
2019-01-09 10:30:00,93.67,93.67,93.25,93.26,7819.0,85.4364,85.4364,85.0533,85.0625,7819.0
2019-01-09 10:35:00,93.22,93.34,93.01,93.22,4639.0,85.026,85.1354,84.8344,85.026,4639.0
2019-01-09 10:40:00,93.18,93.34,92.78,92.78,8539.0,84.9895,85.1354,84.6246,84.6246,8539.0
2019-01-09 10:45:00,92.78,92.86,92.55,92.59,8594.0,84.6246,84.6976,84.4149,84.4513,8594.0
2019-01-09 10:50:00,92.67,92.86,92.59,92.86,5672.0,84.5243,84.6976,84.4513,84.6976,5672.0
2019-01-09 10:55:00,92.81,93.02,92.74,92.93,5171.0,84.652,84.8436,84.5882,84.7615,5171.0
2019-01-09 11:00:00,92.92,93.19,92.85,93.05,14577.0,84.7523,84.9986,84.6885,84.8709,14577.0
2019-01-09 11:05:00,93.02,93.35,93.02,93.29,19711.0,84.8436,85.1445,84.8436,85.0898,19711.0
2019-01-09 11:10:00,93.27,93.5,93.17,93.44,7085.0,85.0716,85.2814,84.9804,85.2266,7085.0
2019-01-09 11:15:00,93.44,93.61,93.27,93.46,6999.0,85.2266,85.3817,85.0716,85.2449,6999.0
2019-01-09 11:20:00,93.44,93.63,93.37,93.5,12835.0,85.2266,85.3999,85.1628,85.2814,12835.0
2019-01-09 11:25:00,93.52,93.68,93.5,93.66,7265.0,85.2996,85.4455,85.2814,85.4273,7265.0
2019-01-09 11:30:00,93.65,93.69,93.46,93.57,10299.0,85.4182,85.4547,85.2449,85.3452,10299.0
2019-01-09 11:35:00,93.61,93.64,93.39,93.47,6590.0,85.3817,85.4091,85.181,85.254,6590.0
2019-01-09 11:40:00,93.51,93.66,93.46,93.57,4865.0,85.2905,85.4273,85.2449,85.3452,4865.0
2019-01-09 11:45:00,93.59,93.95,93.59,93.9,9835.0,85.3634,85.6918,85.3634,85.6462,9835.0
2019-01-09 11:50:00,93.92,94.14,93.86,94.14,9602.0,85.6644,85.8651,85.6097,85.8651,9602.0
2019-01-09 11:55:00,94.15,94.15,93.85,93.87,6315.0,85.8742,85.8742,85.6006,85.6188,6315.0
2019-01-09 12:00:00,93.84,94.05,93.84,93.95,6290.0,85.5915,85.783,85.5915,85.6918,6290.0
2019-01-09 12:05:00,93.96,94.01,93.82,93.84,4007.0,85.7009,85.7465,85.5732,85.5915,4007.0
2019-01-09 12:10:00,93.81,94.01,93.81,94.01,4677.0,85.5641,85.7465,85.5641,85.7465,4677.0
2019-01-09 12:15:00,94.04,94.24,94.04,94.24,4295.0,85.7739,85.9563,85.7739,85.9563,4295.0
2019-01-09 12:20:00,94.24,94.35,94.18,94.33,7349.0,85.9563,86.0566,85.9016,86.0384,7349.0
2019-01-09 12:25:00,94.36,94.39,94.25,94.3,5202.0,86.0658,86.0931,85.9654,86.011,5202.0
2019-01-09 12:30:00,94.29,94.4,94.25,94.35,5450.0,86.0019,86.1022,85.9654,86.0566,5450.0
2019-01-09 12:35:00,94.33,94.43,94.1,94.1,7255.0,86.0384,86.1296,85.8286,85.8286,7255.0
2019-01-09 12:40:00,94.1,94.1,93.92,94.01,7846.0,85.8286,85.8286,85.6644,85.7465,7846.0
2019-01-09 12:45:00,94.06,94.28,93.92,94.12,9921.0,85.7921,85.9928,85.6644,85.8469,9921.0
2019-01-09 12:50:00,94.19,94.32,94.19,94.31,1547.0,85.9107,86.0293,85.9107,86.0202,1547.0
2019-01-09 12:55:00,94.34,94.45,94.31,94.34,5073.0,86.0475,86.1479,86.0202,86.0475,5073.0
2019-01-09 13:00:00,94.43,94.51,94.31,94.5,4600.0,86.1296,86.2026,86.0202,86.1935,4600.0
2019-01-09 13:05:00,94.48,94.5,94.29,94.43,5931.0,86.1752,86.1935,86.0019,86.1296,5931.0
2019-01-09 13:10:00,94.45,94.47,94.34,94.34,6321.0,86.1479,86.1661,86.0475,86.0475,6321.0
2019-01-09 13:15:00,94.33,94.38,94.27,94.31,7127.0,86.0384,86.084,85.9837,86.0202,7127.0
2019-01-09 13:20:00,94.3,94.35,94.04,94.08,8743.0,86.011,86.0566,85.7739,85.8104,8743.0
2019-01-09 13:25:00,94.04,94.08,93.95,94.02,4060.0,85.7739,85.8104,85.6918,85.7557,4060.0
2019-01-09 13:30:00,94.01,94.08,93.91,93.92,6335.0,85.7465,85.8104,85.6553,85.6644,6335.0
2019-01-09 13:35:00,93.96,93.99,93.89,93.89,3781.0,85.7009,85.7283,85.6371,85.6371,3781.0
2019-01-09 13:40:00,93.94,94.04,93.93,93.95,6243.0,85.6827,85.7739,85.6736,85.6918,6243.0
2019-01-09 13:45:00,93.94,93.99,93.77,93.81,5472.0,85.6827,85.7283,85.5276,85.5641,5472.0
2019-01-09 13:50:00,93.81,93.82,93.59,93.72,7110.0,85.5641,85.5732,85.3634,85.482,7110.0
2019-01-09 13:55:00,93.66,93.81,93.66,93.81,4759.0,85.4273,85.5641,85.4273,85.5641,4759.0
2019-01-09 14:00:00,93.83,94.05,93.69,93.78,9834.0,85.5824,85.783,85.4547,85.5367,9834.0
2019-01-09 14:05:00,93.83,94.0,93.81,94.0,6367.0,85.5824,85.7374,85.5641,85.7374,6367.0
2019-01-09 14:10:00,93.95,93.96,93.73,93.76,3992.0,85.6918,85.7009,85.4911,85.5185,3992.0
2019-01-09 14:15:00,93.79,93.81,93.33,93.33,6437.0,85.5459,85.5641,85.1263,85.1263,6437.0
2019-01-09 14:20:00,93.27,93.43,93.15,93.26,7925.0,85.0716,85.2175,84.9621,85.0625,7925.0
2019-01-09 14:25:00,93.31,93.44,93.23,93.41,6981.0,85.1081,85.2266,85.0351,85.1993,6981.0
2019-01-09 14:30:00,93.39,93.57,93.29,93.57,5610.0,85.181,85.3452,85.0898,85.3452,5610.0
2019-01-09 14:35:00,93.6,93.64,93.48,93.64,6413.0,85.3726,85.4091,85.2631,85.4091,6413.0
2019-01-09 14:40:00,93.59,93.72,93.57,93.72,5249.0,85.3634,85.482,85.3452,85.482,5249.0
2019-01-09 14:45:00,93.75,93.84,93.71,93.84,8178.0,85.5094,85.5915,85.4729,85.5915,8178.0
2019-01-09 14:50:00,93.82,93.93,93.75,93.92,7876.0,85.5732,85.6736,85.5094,85.6644,7876.0
2019-01-09 14:55:00,93.87,93.9,93.81,93.81,10106.0,85.6188,85.6462,85.5641,85.5641,10106.0
2019-01-09 15:00:00,93.81,93.97,93.77,93.91,8134.0,85.5641,85.71,85.5276,85.6553,8134.0
2019-01-09 15:05:00,93.89,93.94,93.84,93.94,7091.0,85.6371,85.6827,85.5915,85.6827,7091.0
2019-01-09 15:10:00,93.96,94.03,93.86,93.89,13822.0,85.7009,85.7648,85.6097,85.6371,13822.0
2019-01-09 15:15:00,93.93,94.02,93.88,93.89,9418.0,85.6736,85.7557,85.628,85.6371,9418.0
2019-01-09 15:20:00,93.88,93.95,93.76,93.8,11723.0,85.628,85.6918,85.5185,85.555,11723.0
2019-01-09 15:25:00,93.77,93.82,93.68,93.77,12556.0,85.5276,85.5732,85.4455,85.5276,12556.0
2019-01-09 15:30:00,93.75,93.81,93.63,93.81,13089.0,85.5094,85.5641,85.3999,85.5641,13089.0
2019-01-09 15:35:00,93.78,93.78,93.59,93.62,11964.0,85.5367,85.5367,85.3634,85.3908,11964.0
2019-01-09 15:40:00,93.62,93.67,93.56,93.65,20239.0,85.3908,85.4364,85.3361,85.4182,20239.0
2019-01-09 15:45:00,93.64,93.71,93.61,93.64,24133.0,85.4091,85.4729,85.3817,85.4091,24133.0
2019-01-09 15:50:00,93.65,93.65,93.56,93.58,31199.0,85.4182,85.4182,85.3361,85.3543,31199.0
2019-01-09 15:55:00,93.57,93.58,93.3,93.48,106521.0,85.3452,85.3543,85.0989,85.2631,106521.0
2019-01-10 09:30:00,92.54,93.48,92.01,92.6,16614.0,84.4057,85.2631,83.9223,84.4605,16614.0
2019-01-10 09:35:00,92.61,93.01,92.28,92.4,12065.0,84.4696,84.8344,84.1686,84.278,12065.0
2019-01-10 09:40:00,92.56,92.71,92.25,92.42,43278.0,84.424,84.5608,84.1412,84.2963,43278.0
2019-01-10 09:45:00,92.36,92.74,92.32,92.74,27227.0,84.2416,84.5882,84.2051,84.5882,27227.0
2019-01-10 09:50:00,92.67,92.83,92.58,92.76,10737.0,84.5243,84.6703,84.4422,84.6064,10737.0
2019-01-10 09:55:00,92.75,93.05,92.68,93.02,11570.0,84.5973,84.8709,84.5334,84.8436,11570.0
2019-01-10 10:00:00,93.05,93.37,93.02,93.33,3465.0,84.8709,85.1628,84.8436,85.1263,3465.0
2019-01-10 10:05:00,93.24,93.61,93.23,93.61,28300.0,85.0442,85.3817,85.0351,85.3817,28300.0
2019-01-10 10:10:00,93.56,93.86,93.56,93.65,11188.0,85.3361,85.6097,85.3361,85.4182,11188.0
2019-01-10 10:15:00,93.63,93.63,93.22,93.36,16026.0,85.3999,85.3999,85.026,85.1537,16026.0
2019-01-10 10:20:00,93.28,93.51,93.19,93.41,18787.0,85.0807,85.2905,84.9986,85.1993,18787.0
2019-01-10 10:25:00,93.41,93.49,93.21,93.39,8654.0,85.1993,85.2722,85.0169,85.181,8654.0
2019-01-10 10:30:00,93.34,93.46,93.32,93.42,5000.0,85.1354,85.2449,85.1172,85.2084,5000.0
2019-01-10 10:35:00,93.48,93.48,93.28,93.43,6900.0,85.2631,85.2631,85.0807,85.2175,6900.0
2019-01-10 10:40:00,93.38,93.55,93.25,93.48,16800.0,85.1719,85.327,85.0533,85.2631,16800.0
2019-01-10 10:45:00,93.44,93.58,93.35,93.56,7200.0,85.2266,85.3543,85.1445,85.3361,7200.0
2019-01-10 10:50:00,93.53,93.66,93.48,93.66,17236.0,85.3087,85.4273,85.2631,85.4273,17236.0
2019-01-10 10:55:00,93.67,93.74,93.54,93.64,12233.0,85.4364,85.5003,85.3178,85.4091,12233.0
2019-01-10 11:00:00,93.61,93.7,93.5,93.69,11659.0,85.3817,85.4638,85.2814,85.4547,11659.0
2019-01-10 11:05:00,93.73,93.79,93.55,93.56,7725.0,85.4911,85.5459,85.327,85.3361,7725.0
2019-01-10 11:10:00,93.52,93.66,93.47,93.57,6600.0,85.2996,85.4273,85.254,85.3452,6600.0
2019-01-10 11:15:00,93.5,93.55,93.29,93.29,4200.0,85.2814,85.327,85.0898,85.0898,4200.0
2019-01-10 11:20:00,93.26,93.39,93.25,93.29,5301.0,85.0625,85.181,85.0533,85.0898,5301.0
2019-01-10 11:25:00,93.23,93.3,93.13,93.19,5400.0,85.0351,85.0989,84.9439,84.9986,5400.0
2019-01-10 11:30:00,93.17,93.35,93.13,93.25,5800.0,84.9804,85.1445,84.9439,85.0533,5800.0
2019-01-10 11:35:00,93.33,93.47,93.3,93.42,7671.0,85.1263,85.254,85.0989,85.2084,7671.0
2019-01-10 11:40:00,93.46,93.46,93.13,93.13,3313.0,85.2449,85.2449,84.9439,84.9439,3313.0
2019-01-10 11:45:00,93.17,93.18,92.95,93.01,8626.0,84.9804,84.9895,84.7797,84.8344,8626.0
2019-01-10 11:50:00,93.01,93.25,92.86,93.16,7837.0,84.8344,85.0533,84.6976,84.9712,7837.0
2019-01-10 11:55:00,93.2,93.28,93.04,93.25,6179.0,85.0077,85.0807,84.8618,85.0533,6179.0
2019-01-10 12:00:00,93.23,93.32,92.97,92.97,6806.0,85.0351,85.1172,84.7979,84.7979,6806.0
2019-01-10 12:05:00,92.94,93.02,92.91,92.94,4802.0,84.7706,84.8436,84.7432,84.7706,4802.0
2019-01-10 12:10:00,92.89,93.0,92.84,92.94,6041.0,84.725,84.8253,84.6794,84.7706,6041.0
2019-01-10 12:15:00,92.92,93.02,92.88,92.89,10815.0,84.7523,84.8436,84.7159,84.725,10815.0
2019-01-10 12:20:00,92.85,92.98,92.82,92.98,3600.0,84.6885,84.8071,84.6611,84.8071,3600.0
2019-01-10 12:25:00,93.03,93.11,92.87,93.11,4600.0,84.8527,84.9256,84.7067,84.9256,4600.0
2019-01-10 12:30:00,93.05,93.19,93.01,93.06,5000.0,84.8709,84.9986,84.8344,84.88,5000.0
2019-01-10 12:35:00,93.06,93.31,93.03,93.31,4534.0,84.88,85.1081,84.8527,85.1081,4534.0
2019-01-10 12:40:00,93.25,93.27,93.04,93.07,2200.0,85.0533,85.0716,84.8618,84.8892,2200.0
2019-01-10 12:45:00,93.1,93.37,93.08,93.33,6050.0,84.9165,85.1628,84.8983,85.1263,6050.0
2019-01-10 12:50:00,93.36,93.47,93.32,93.45,5227.0,85.1537,85.254,85.1172,85.2358,5227.0
2019-01-10 12:55:00,93.37,93.44,93.31,93.37,3906.0,85.1628,85.2266,85.1081,85.1628,3906.0
2019-01-10 13:00:00,93.35,93.39,93.13,93.16,6216.0,85.1445,85.181,84.9439,84.9712,6216.0
2019-01-10 13:05:00,93.12,93.19,92.71,92.71,14185.0,84.9348,84.9986,84.5608,84.5608,14185.0
2019-01-10 13:10:00,92.73,92.83,92.71,92.78,3400.0,84.579,84.6703,84.5608,84.6246,3400.0
2019-01-10 13:15:00,92.69,92.72,92.52,92.58,8297.0,84.5426,84.5699,84.3875,84.4422,8297.0
2019-01-10 13:20:00,92.54,92.59,92.44,92.55,4300.0,84.4057,84.4513,84.3145,84.4149,4300.0
2019-01-10 13:25:00,92.52,92.74,92.52,92.73,15300.0,84.3875,84.5882,84.3875,84.579,15300.0
2019-01-10 13:30:00,92.77,92.77,92.5,92.61,5600.0,84.6155,84.6155,84.3693,84.4696,5600.0
2019-01-10 13:35:00,92.6,92.67,92.45,92.51,3600.0,84.4605,84.5243,84.3237,84.3784,3600.0
2019-01-10 13:40:00,92.52,92.52,92.35,92.4,3960.0,84.3875,84.3875,84.2324,84.278,3960.0
2019-01-10 13:45:00,92.42,92.58,92.38,92.52,7245.0,84.2963,84.4422,84.2598,84.3875,7245.0
2019-01-10 13:50:00,92.57,92.6,92.46,92.46,6139.0,84.4331,84.4605,84.3328,84.3328,6139.0
2019-01-10 13:55:00,92.46,92.66,92.41,92.61,5145.0,84.3328,84.5152,84.2872,84.4696,5145.0
2019-01-10 14:00:00,92.61,92.72,92.59,92.62,7340.0,84.4696,84.5699,84.4513,84.4787,7340.0
2019-01-10 14:05:00,92.64,93.02,92.63,93.01,16600.0,84.497,84.8436,84.4878,84.8344,16600.0
2019-01-10 14:10:00,93.04,93.06,92.93,92.93,5111.0,84.8618,84.88,84.7615,84.7615,5111.0
2019-01-10 14:15:00,92.99,93.09,92.94,93.05,8700.0,84.8162,84.9074,84.7706,84.8709,8700.0
2019-01-10 14:20:00,93.05,93.29,93.04,93.24,22358.0,84.8709,85.0898,84.8618,85.0442,22358.0
2019-01-10 14:25:00,93.22,93.47,93.22,93.33,32300.0,85.026,85.254,85.026,85.1263,32300.0
2019-01-10 14:30:00,93.36,93.54,93.34,93.49,10500.0,85.1537,85.3178,85.1354,85.2722,10500.0
2019-01-10 14:35:00,93.46,93.61,93.46,93.49,4883.0,85.2449,85.3817,85.2449,85.2722,4883.0
2019-01-10 14:40:00,93.5,93.64,93.49,93.59,7734.0,85.2814,85.4091,85.2722,85.3634,7734.0
2019-01-10 14:45:00,93.63,93.63,93.38,93.45,8900.0,85.3999,85.3999,85.1719,85.2358,8900.0
2019-01-10 14:50:00,93.48,93.53,93.41,93.52,7702.0,85.2631,85.3087,85.1993,85.2996,7702.0
2019-01-10 14:55:00,93.49,93.6,93.43,93.6,5360.0,85.2722,85.3726,85.2175,85.3726,5360.0
2019-01-10 15:00:00,93.61,93.73,93.6,93.69,4470.0,85.3817,85.4911,85.3726,85.4547,4470.0
2019-01-10 15:05:00,93.69,93.69,93.49,93.51,4700.0,85.4547,85.4547,85.2722,85.2905,4700.0
2019-01-10 15:10:00,93.48,93.66,93.43,93.66,8185.0,85.2631,85.4273,85.2175,85.4273,8185.0
2019-01-10 15:15:00,93.68,93.77,93.64,93.71,4259.0,85.4455,85.5276,85.4091,85.4729,4259.0
2019-01-10 15:20:00,93.7,93.8,93.68,93.76,5949.0,85.4638,85.555,85.4455,85.5185,5949.0
2019-01-10 15:25:00,93.77,93.87,93.75,93.75,7400.0,85.5276,85.6188,85.5094,85.5094,7400.0
2019-01-10 15:30:00,93.75,93.8,93.62,93.74,10605.0,85.5094,85.555,85.3908,85.5003,10605.0
2019-01-10 15:35:00,93.74,93.76,93.62,93.69,12045.0,85.5003,85.5185,85.3908,85.4547,12045.0
2019-01-10 15:40:00,93.71,93.84,93.71,93.84,10900.0,85.4729,85.5915,85.4729,85.5915,10900.0
2019-01-10 15:45:00,93.83,93.89,93.76,93.76,13097.0,85.5824,85.6371,85.5185,85.5185,13097.0
2019-01-10 15:50:00,93.77,93.91,93.76,93.88,17490.0,85.5276,85.6553,85.5185,85.628,17490.0
2019-01-10 15:55:00,93.88,93.89,93.66,93.71,57930.0,85.628,85.6371,85.4273,85.4729,57930.0
2019-01-11 09:30:00,93.1,93.87,93.0,93.87,18389.0,84.9165,85.6188,84.8253,85.6188,18389.0
2019-01-11 09:35:00,93.87,93.97,93.45,93.45,3807.0,85.6188,85.71,85.2358,85.2358,3807.0
2019-01-11 09:40:00,93.49,93.58,93.12,93.13,1552.0,85.2722,85.3543,84.9348,84.9439,1552.0
2019-01-11 09:45:00,93.13,93.69,93.13,93.56,5958.0,84.9439,85.4547,84.9439,85.3361,5958.0
2019-01-11 09:50:00,93.44,93.44,93.19,93.23,3383.0,85.2266,85.2266,84.9986,85.0351,3383.0
2019-01-11 09:55:00,93.19,93.32,93.14,93.28,3916.0,84.9986,85.1172,84.953,85.0807,3916.0
2019-01-11 10:00:00,93.23,93.39,93.17,93.3,4318.0,85.0351,85.181,84.9804,85.0989,4318.0
2019-01-11 10:05:00,93.31,93.64,93.31,93.63,7096.0,85.1081,85.4091,85.1081,85.3999,7096.0
2019-01-11 10:10:00,93.63,93.79,93.53,93.66,14247.0,85.3999,85.5459,85.3087,85.4273,14247.0
2019-01-11 10:15:00,93.62,93.92,93.55,93.86,15639.0,85.3908,85.6644,85.327,85.6097,15639.0
2019-01-11 10:20:00,93.81,93.89,93.72,93.72,3351.0,85.5641,85.6371,85.482,85.482,3351.0
2019-01-11 10:25:00,93.67,93.67,93.35,93.35,5450.0,85.4364,85.4364,85.1445,85.1445,5450.0
2019-01-11 10:30:00,93.29,93.4,93.25,93.39,4813.0,85.0898,85.1901,85.0533,85.181,4813.0
2019-01-11 10:35:00,93.4,93.51,93.36,93.5,3632.0,85.1901,85.2905,85.1537,85.2814,3632.0
2019-01-11 10:40:00,93.44,93.57,93.3,93.52,16331.0,85.2266,85.3452,85.0989,85.2996,16331.0
2019-01-11 10:45:00,93.48,93.57,93.39,93.49,14452.0,85.2631,85.3452,85.181,85.2722,14452.0
2019-01-11 10:50:00,93.53,93.53,93.32,93.53,7348.0,85.3087,85.3087,85.1172,85.3087,7348.0
2019-01-11 10:55:00,93.6,93.88,93.6,93.82,3500.0,85.3726,85.628,85.3726,85.5732,3500.0
2019-01-11 11:00:00,93.92,93.95,93.72,93.81,3032.0,85.6644,85.6918,85.482,85.5641,3032.0
2019-01-11 11:05:00,93.75,93.97,93.7,93.86,5415.0,85.5094,85.71,85.4638,85.6097,5415.0
2019-01-11 11:10:00,93.87,93.87,93.49,93.53,4517.0,85.6188,85.6188,85.2722,85.3087,4517.0
2019-01-11 11:15:00,93.54,93.83,93.49,93.79,8336.0,85.3178,85.5824,85.2722,85.5459,8336.0
2019-01-11 11:20:00,93.75,93.8,93.62,93.78,5310.0,85.5094,85.555,85.3908,85.5367,5310.0
2019-01-11 11:25:00,93.73,93.75,93.56,93.62,4008.0,85.4911,85.5094,85.3361,85.3908,4008.0
2019-01-11 11:30:00,93.63,93.72,93.55,93.72,14898.0,85.3999,85.482,85.327,85.482,14898.0
2019-01-11 11:35:00,93.72,93.72,93.59,93.6,3400.0,85.482,85.482,85.3634,85.3726,3400.0
2019-01-11 11:40:00,93.6,93.71,93.53,93.71,5947.0,85.3726,85.4729,85.3087,85.4729,5947.0
2019-01-11 11:45:00,93.74,93.8,93.66,93.75,5041.0,85.5003,85.555,85.4273,85.5094,5041.0
2019-01-11 11:50:00,93.76,93.78,93.69,93.69,3300.0,85.5185,85.5367,85.4547,85.4547,3300.0
2019-01-11 11:55:00,93.74,93.77,93.64,93.72,2800.0,85.5003,85.5276,85.4091,85.482,2800.0
2019-01-11 12:00:00,93.75,93.85,93.71,93.83,4389.0,85.5094,85.6006,85.4729,85.5824,4389.0
2019-01-11 12:05:00,93.81,93.82,93.72,93.78,3300.0,85.5641,85.5732,85.482,85.5367,3300.0
2019-01-11 12:10:00,93.71,93.86,93.71,93.85,2131.0,85.4729,85.6097,85.4729,85.6006,2131.0
2019-01-11 12:15:00,93.9,93.96,93.88,93.89,2521.0,85.6462,85.7009,85.628,85.6371,2521.0
2019-01-11 12:20:00,93.94,94.09,93.93,94.09,2000.0,85.6827,85.8195,85.6736,85.8195,2000.0
2019-01-11 12:25:00,94.15,94.59,94.12,94.55,11781.0,85.8742,86.2755,85.8469,86.2391,11781.0
2019-01-11 12:30:00,94.57,94.78,94.56,94.72,2607.0,86.2573,86.4488,86.2482,86.3941,2607.0
2019-01-11 12:35:00,94.7,94.78,94.59,94.76,7713.0,86.3759,86.4488,86.2755,86.4306,7713.0
2019-01-11 12:40:00,94.8,94.99,94.77,94.87,16527.0,86.4671,86.6404,86.4397,86.5309,16527.0
2019-01-11 12:45:00,94.82,94.82,94.72,94.82,2495.0,86.4853,86.4853,86.3941,86.4853,2495.0
2019-01-11 12:50:00,94.91,94.91,94.74,94.77,5400.0,86.5674,86.5674,86.4124,86.4397,5400.0
2019-01-11 12:55:00,94.78,94.88,94.77,94.82,3200.0,86.4488,86.5401,86.4397,86.4853,3200.0
2019-01-11 13:00:00,94.8,94.87,94.55,94.59,4742.0,86.4671,86.5309,86.2391,86.2755,4742.0
2019-01-11 13:05:00,94.67,94.76,94.64,94.64,1973.0,86.3485,86.4306,86.3212,86.3212,1973.0
2019-01-11 13:10:00,94.64,94.67,94.4,94.41,5100.0,86.3212,86.3485,86.1022,86.1114,5100.0
2019-01-11 13:15:00,94.46,94.59,94.42,94.48,6010.0,86.157,86.2755,86.1205,86.1752,6010.0
2019-01-11 13:20:00,94.49,94.5,94.22,94.22,10592.0,86.1843,86.1935,85.9381,85.9381,10592.0
2019-01-11 13:25:00,94.18,94.29,94.15,94.21,6225.0,85.9016,86.0019,85.8742,85.929,6225.0
2019-01-11 13:30:00,94.28,94.42,94.27,94.37,3752.0,85.9928,86.1205,85.9837,86.0749,3752.0
2019-01-11 13:35:00,94.34,94.4,94.26,94.37,2742.0,86.0475,86.1022,85.9746,86.0749,2742.0
2019-01-11 13:40:00,94.37,94.5,94.36,94.41,1900.0,86.0749,86.1935,86.0658,86.1114,1900.0
2019-01-11 13:45:00,94.46,94.46,94.26,94.26,3112.0,86.157,86.157,85.9746,85.9746,3112.0
2019-01-11 13:50:00,94.26,94.39,94.26,94.28,1964.0,85.9746,86.0931,85.9746,85.9928,1964.0
2019-01-11 13:55:00,94.29,94.5,94.28,94.48,4305.0,86.0019,86.1935,85.9928,86.1752,4305.0
2019-01-11 14:00:00,94.43,94.43,94.31,94.33,3544.0,86.1296,86.1296,86.0202,86.0384,3544.0
2019-01-11 14:05:00,94.24,94.37,94.24,94.37,1249.0,85.9563,86.0749,85.9563,86.0749,1249.0
2019-01-11 14:10:00,94.35,94.48,94.35,94.41,2831.0,86.0566,86.1752,86.0566,86.1114,2831.0
2019-01-11 14:15:00,94.41,94.42,94.26,94.31,3000.0,86.1114,86.1205,85.9746,86.0202,3000.0
2019-01-11 14:20:00,94.31,94.32,94.15,94.19,2500.0,86.0202,86.0293,85.8742,85.9107,2500.0
2019-01-11 14:25:00,94.15,94.2,94.1,94.15,2710.0,85.8742,85.9198,85.8286,85.8742,2710.0
2019-01-11 14:30:00,94.17,94.17,94.03,94.13,2655.0,85.8925,85.8925,85.7648,85.856,2655.0
2019-01-11 14:35:00,94.08,94.19,94.08,94.16,1560.0,85.8104,85.9107,85.8104,85.8833,1560.0
2019-01-11 14:40:00,94.16,94.16,94.01,94.11,2225.0,85.8833,85.8833,85.7465,85.8377,2225.0
2019-01-11 14:45:00,94.07,94.08,93.93,94.0,2319.0,85.8013,85.8104,85.6736,85.7374,2319.0
2019-01-11 14:50:00,94.04,94.05,93.86,93.86,4398.0,85.7739,85.783,85.6097,85.6097,4398.0
2019-01-11 14:55:00,93.81,93.81,93.73,93.81,3505.0,85.5641,85.5641,85.4911,85.5641,3505.0
2019-01-11 15:00:00,93.8,93.89,93.79,93.83,1808.0,85.555,85.6371,85.5459,85.5824,1808.0
2019-01-11 15:05:00,93.84,94.07,93.84,94.02,3604.0,85.5915,85.8013,85.5915,85.7557,3604.0
2019-01-11 15:10:00,94.0,94.08,93.99,94.07,2276.0,85.7374,85.8104,85.7283,85.8013,2276.0
2019-01-11 15:15:00,93.98,93.99,93.89,93.98,3205.0,85.7192,85.7283,85.6371,85.7192,3205.0
2019-01-11 15:20:00,93.98,93.98,93.9,93.9,3900.0,85.7192,85.7192,85.6462,85.6462,3900.0
2019-01-11 15:25:00,93.92,93.95,93.84,93.86,3620.0,85.6644,85.6918,85.5915,85.6097,3620.0
2019-01-11 15:30:00,93.88,93.96,93.86,93.92,6851.0,85.628,85.7009,85.6097,85.6644,6851.0
2019-01-11 15:35:00,93.91,94.04,93.83,93.96,7459.0,85.6553,85.7739,85.5824,85.7009,7459.0
2019-01-11 15:40:00,93.96,94.03,93.95,94.01,6868.0,85.7009,85.7648,85.6918,85.7465,6868.0
2019-01-11 15:45:00,93.99,94.05,93.9,93.9,8866.0,85.7283,85.783,85.6462,85.6462,8866.0
2019-01-11 15:50:00,93.92,93.99,93.92,93.94,11984.0,85.6644,85.7283,85.6644,85.6827,11984.0
2019-01-11 15:55:00,93.95,94.04,93.88,94.02,51182.0,85.6918,85.7739,85.628,85.7557,51182.0
2019-01-14 09:30:00,92.82,93.52,92.34,92.63,16086.0,84.6611,85.2996,84.2233,84.4878,16086.0
2019-01-14 09:35:00,92.37,92.65,92.0,92.23,13187.0,84.2507,84.5061,83.9132,84.123,13187.0
2019-01-14 09:40:00,92.08,92.63,92.05,92.45,19526.0,83.9862,84.4878,83.9588,84.3237,19526.0
2019-01-14 09:45:00,92.46,92.57,92.25,92.31,7038.0,84.3328,84.4331,84.1412,84.196,7038.0
2019-01-14 09:50:00,92.38,92.59,92.21,92.21,7364.0,84.2598,84.4513,84.1048,84.1048,7364.0
2019-01-14 09:55:00,92.28,92.32,91.8,91.95,10300.0,84.1686,84.2051,83.7308,83.8676,10300.0
2019-01-14 10:00:00,91.91,92.18,91.76,92.18,8006.0,83.8311,84.0774,83.6943,84.0774,8006.0
2019-01-14 10:05:00,92.16,92.38,92.09,92.36,9224.0,84.0591,84.2598,83.9953,84.2416,9224.0
2019-01-14 10:10:00,92.3,92.41,92.24,92.36,10374.0,84.1868,84.2872,84.1321,84.2416,10374.0
2019-01-14 10:15:00,92.32,92.53,92.18,92.51,9719.0,84.2051,84.3966,84.0774,84.3784,9719.0
2019-01-14 10:20:00,92.49,92.68,92.45,92.68,11205.0,84.3601,84.5334,84.3237,84.5334,11205.0
2019-01-14 10:25:00,92.65,92.83,92.59,92.76,4200.0,84.5061,84.6703,84.4513,84.6064,4200.0
2019-01-14 10:30:00,92.75,92.84,92.7,92.73,4000.0,84.5973,84.6794,84.5517,84.579,4000.0
2019-01-14 10:35:00,92.8,92.97,92.71,92.86,10173.0,84.6429,84.7979,84.5608,84.6976,10173.0
2019-01-14 10:40:00,92.87,92.96,92.78,92.9,3334.0,84.7067,84.7888,84.6246,84.7341,3334.0
2019-01-14 10:45:00,92.92,92.97,92.56,92.56,3212.0,84.7523,84.7979,84.424,84.424,3212.0
2019-01-14 10:50:00,92.62,92.64,92.41,92.61,9746.0,84.4787,84.497,84.2872,84.4696,9746.0
2019-01-14 10:55:00,92.63,92.97,92.6,92.73,8101.0,84.4878,84.7979,84.4605,84.579,8101.0
2019-01-14 11:00:00,92.69,92.78,92.57,92.68,4298.0,84.5426,84.6246,84.4331,84.5334,4298.0
2019-01-14 11:05:00,92.54,92.54,92.36,92.41,2700.0,84.4057,84.4057,84.2416,84.2872,2700.0
2019-01-14 11:10:00,92.41,92.5,92.27,92.37,5045.0,84.2872,84.3693,84.1595,84.2507,5045.0
2019-01-14 11:15:00,92.37,92.42,92.17,92.26,4200.0,84.2507,84.2963,84.0683,84.1504,4200.0
2019-01-14 11:20:00,92.16,92.44,92.16,92.33,5065.0,84.0591,84.3145,84.0591,84.2142,5065.0
2019-01-14 11:25:00,92.38,92.42,92.16,92.33,13165.0,84.2598,84.2963,84.0591,84.2142,13165.0
2019-01-14 11:30:00,92.38,92.71,92.34,92.69,50259.0,84.2598,84.5608,84.2233,84.5426,50259.0
2019-01-14 11:35:00,92.73,93.11,92.7,92.98,5132.0,84.579,84.9256,84.5517,84.8071,5132.0
2019-01-14 11:40:00,92.97,93.21,92.95,93.09,5647.0,84.7979,85.0169,84.7797,84.9074,5647.0
2019-01-14 11:45:00,93.06,93.08,92.95,93.0,3508.0,84.88,84.8983,84.7797,84.8253,3508.0
2019-01-14 11:50:00,92.95,93.11,92.78,92.81,4614.0,84.7797,84.9256,84.6246,84.652,4614.0
2019-01-14 11:55:00,92.93,92.95,92.8,92.86,2400.0,84.7615,84.7797,84.6429,84.6976,2400.0
2019-01-14 12:00:00,92.92,92.95,92.83,92.95,3777.0,84.7523,84.7797,84.6703,84.7797,3777.0
2019-01-14 12:05:00,92.92,93.01,92.88,92.95,1104.0,84.7523,84.8344,84.7159,84.7797,1104.0
2019-01-14 12:10:00,92.99,93.07,92.93,93.0,4759.0,84.8162,84.8892,84.7615,84.8253,4759.0
2019-01-14 12:15:00,93.1,93.49,93.08,93.4,9900.0,84.9165,85.2722,84.8983,85.1901,9900.0
2019-01-14 12:20:00,93.37,93.39,93.25,93.39,19700.0,85.1628,85.181,85.0533,85.181,19700.0
2019-01-14 12:25:00,93.39,93.39,93.17,93.19,2180.0,85.181,85.181,84.9804,84.9986,2180.0
2019-01-14 12:30:00,93.22,93.25,93.01,93.02,6450.0,85.026,85.0533,84.8344,84.8436,6450.0
2019-01-14 12:35:00,93.05,93.05,93.01,93.01,1207.0,84.8709,84.8709,84.8344,84.8344,1207.0
2019-01-14 12:40:00,93.01,93.05,92.92,93.01,5000.0,84.8344,84.8709,84.7523,84.8344,5000.0
2019-01-14 12:45:00,93.09,93.14,93.07,93.1,2400.0,84.9074,84.953,84.8892,84.9165,2400.0
2019-01-14 12:50:00,93.05,93.06,92.92,92.92,3800.0,84.8709,84.88,84.7523,84.7523,3800.0
2019-01-14 12:55:00,92.96,92.96,92.8,92.85,7941.0,84.7888,84.7888,84.6429,84.6885,7941.0
2019-01-14 13:00:00,92.86,92.92,92.79,92.84,4600.0,84.6976,84.7523,84.6338,84.6794,4600.0
2019-01-14 13:05:00,92.81,92.86,92.74,92.74,3015.0,84.652,84.6976,84.5882,84.5882,3015.0
2019-01-14 13:10:00,92.77,92.98,92.77,92.96,4699.0,84.6155,84.8071,84.6155,84.7888,4699.0
2019-01-14 13:15:00,93.05,93.06,92.9,92.9,3300.0,84.8709,84.88,84.7341,84.7341,3300.0
2019-01-14 13:20:00,92.94,93.03,92.92,92.97,3581.0,84.7706,84.8527,84.7523,84.7979,3581.0
2019-01-14 13:25:00,92.98,92.98,92.91,92.95,2726.0,84.8071,84.8071,84.7432,84.7797,2726.0
2019-01-14 13:30:00,92.97,93.06,92.97,93.01,1377.0,84.7979,84.88,84.7979,84.8344,1377.0
2019-01-14 13:35:00,92.99,92.99,92.93,92.95,2828.0,84.8162,84.8162,84.7615,84.7797,2828.0
2019-01-14 13:40:00,92.98,93.04,92.95,93.02,3126.0,84.8071,84.8618,84.7797,84.8436,3126.0
2019-01-14 13:45:00,93.0,93.07,92.85,92.94,7001.0,84.8253,84.8892,84.6885,84.7706,7001.0
2019-01-14 13:50:00,92.96,92.96,92.89,92.94,3005.0,84.7888,84.7888,84.725,84.7706,3005.0
2019-01-14 13:55:00,92.91,92.96,92.87,92.89,1921.0,84.7432,84.7888,84.7067,84.725,1921.0
2019-01-14 14:00:00,92.83,92.83,92.77,92.77,4255.0,84.6703,84.6703,84.6155,84.6155,4255.0
2019-01-14 14:05:00,92.73,92.83,92.67,92.68,4900.0,84.579,84.6703,84.5243,84.5334,4900.0
2019-01-14 14:10:00,92.7,92.71,92.55,92.59,2700.0,84.5517,84.5608,84.4149,84.4513,2700.0
2019-01-14 14:15:00,92.61,92.61,92.43,92.43,2668.0,84.4696,84.4696,84.3054,84.3054,2668.0
2019-01-14 14:20:00,92.46,92.51,92.32,92.4,6098.0,84.3328,84.3784,84.2051,84.278,6098.0
2019-01-14 14:25:00,92.34,92.41,92.26,92.31,15408.0,84.2233,84.2872,84.1504,84.196,15408.0
2019-01-14 14:30:00,92.33,92.45,92.26,92.45,4518.0,84.2142,84.3237,84.1504,84.3237,4518.0
2019-01-14 14:35:00,92.37,92.46,92.35,92.41,3400.0,84.2507,84.3328,84.2324,84.2872,3400.0
2019-01-14 14:40:00,92.44,92.59,92.43,92.56,2100.0,84.3145,84.4513,84.3054,84.424,2100.0
2019-01-14 14:45:00,92.6,92.63,92.49,92.54,1896.0,84.4605,84.4878,84.3601,84.4057,1896.0
2019-01-14 14:50:00,92.6,92.61,92.55,92.6,2552.0,84.4605,84.4696,84.4149,84.4605,2552.0
2019-01-14 14:55:00,92.57,92.61,92.52,92.55,1600.0,84.4331,84.4696,84.3875,84.4149,1600.0
2019-01-14 15:00:00,92.56,92.56,92.49,92.55,2100.0,84.424,84.424,84.3601,84.4149,2100.0
2019-01-14 15:05:00,92.52,92.56,92.48,92.54,2095.0,84.3875,84.424,84.351,84.4057,2095.0
2019-01-14 15:10:00,92.59,92.63,92.51,92.55,3762.0,84.4513,84.4878,84.3784,84.4149,3762.0
2019-01-14 15:15:00,92.57,92.73,92.57,92.69,5290.0,84.4331,84.579,84.4331,84.5426,5290.0
2019-01-14 15:20:00,92.75,92.9,92.74,92.84,4499.0,84.5973,84.7341,84.5882,84.6794,4499.0
2019-01-14 15:25:00,92.84,92.86,92.72,92.73,5415.0,84.6794,84.6976,84.5699,84.579,5415.0
2019-01-14 15:30:00,92.76,92.85,92.76,92.82,4863.0,84.6064,84.6885,84.6064,84.6611,4863.0
2019-01-14 15:35:00,92.8,92.87,92.75,92.87,5146.0,84.6429,84.7067,84.5973,84.7067,5146.0
2019-01-14 15:40:00,92.88,92.89,92.68,92.73,10956.0,84.7159,84.725,84.5334,84.579,10956.0
2019-01-14 15:45:00,92.71,92.72,92.58,92.63,6500.0,84.5608,84.5699,84.4422,84.4878,6500.0
2019-01-14 15:50:00,92.64,92.64,92.49,92.52,10532.0,84.497,84.497,84.3601,84.3875,10532.0
2019-01-14 15:55:00,92.49,92.66,92.35,92.41,41775.0,84.3601,84.5152,84.2324,84.2872,41775.0
2019-01-15 09:30:00,93.22,93.63,92.78,93.13,14592.0,85.026,85.3999,84.6246,84.9439,14592.0
2019-01-15 09:35:00,93.41,93.53,93.28,93.4,2924.0,85.1993,85.3087,85.0807,85.1901,2924.0
2019-01-15 09:40:00,93.55,93.56,93.02,93.03,4727.0,85.327,85.3361,84.8436,84.8527,4727.0
2019-01-15 09:45:00,93.1,93.28,93.09,93.17,2315.0,84.9165,85.0807,84.9074,84.9804,2315.0
2019-01-15 09:50:00,93.22,93.35,92.94,93.24,11052.0,85.026,85.1445,84.7706,85.0442,11052.0
2019-01-15 09:55:00,93.14,93.4,93.13,93.4,2695.0,84.953,85.1901,84.9439,85.1901,2695.0
2019-01-15 10:00:00,93.36,93.79,93.36,93.55,8254.0,85.1537,85.5459,85.1537,85.327,8254.0
2019-01-15 10:05:00,93.59,93.6,93.19,93.19,13678.0,85.3634,85.3726,84.9986,84.9986,13678.0
2019-01-15 10:10:00,93.17,93.17,92.77,92.9,5648.0,84.9804,84.9804,84.6155,84.7341,5648.0
2019-01-15 10:15:00,92.95,92.95,92.61,92.65,4935.0,84.7797,84.7797,84.4696,84.5061,4935.0
2019-01-15 10:20:00,92.57,92.6,92.31,92.58,8650.0,84.4331,84.4605,84.196,84.4422,8650.0
2019-01-15 10:25:00,92.63,92.64,92.5,92.59,2157.0,84.4878,84.497,84.3693,84.4513,2157.0
2019-01-15 10:30:00,92.58,92.7,92.45,92.48,6700.0,84.4422,84.5517,84.3237,84.351,6700.0
2019-01-15 10:35:00,92.51,92.51,92.31,92.39,4937.0,84.3784,84.3784,84.196,84.2689,4937.0
2019-01-15 10:40:00,92.39,92.58,92.39,92.53,3900.0,84.2689,84.4422,84.2689,84.3966,3900.0
2019-01-15 10:45:00,92.49,92.49,92.1,92.15,8516.0,84.3601,84.3601,84.0044,84.05,8516.0
2019-01-15 10:50:00,92.13,92.34,92.11,92.3,4119.0,84.0318,84.2233,84.0135,84.1868,4119.0
2019-01-15 10:55:00,92.34,92.4,92.17,92.24,6057.0,84.2233,84.278,84.0683,84.1321,6057.0
2019-01-15 11:00:00,92.26,92.28,92.13,92.25,11668.0,84.1504,84.1686,84.0318,84.1412,11668.0
2019-01-15 11:05:00,92.26,92.3,92.1,92.15,8080.0,84.1504,84.1868,84.0044,84.05,8080.0
2019-01-15 11:10:00,92.13,92.16,91.92,92.1,8446.0,84.0318,84.0591,83.8402,84.0044,8446.0
2019-01-15 11:15:00,92.15,92.35,92.15,92.27,5038.0,84.05,84.2324,84.05,84.1595,5038.0
2019-01-15 11:20:00,92.31,92.33,92.07,92.14,6358.0,84.196,84.2142,83.9771,84.0409,6358.0
2019-01-15 11:25:00,92.11,92.22,92.04,92.19,3141.0,84.0135,84.1139,83.9497,84.0865,3141.0
2019-01-15 11:30:00,92.18,92.18,92.02,92.02,3350.0,84.0774,84.0774,83.9315,83.9315,3350.0
2019-01-15 11:35:00,92.09,92.29,92.09,92.29,3600.0,83.9953,84.1777,83.9953,84.1777,3600.0
2019-01-15 11:40:00,92.24,92.39,92.24,92.31,3200.0,84.1321,84.2689,84.1321,84.196,3200.0
2019-01-15 11:45:00,92.24,92.32,92.21,92.32,4090.0,84.1321,84.2051,84.1048,84.2051,4090.0
2019-01-15 11:50:00,92.31,92.31,92.23,92.27,3800.0,84.196,84.196,84.123,84.1595,3800.0
2019-01-15 11:55:00,92.31,92.6,92.3,92.54,2546.0,84.196,84.4605,84.1868,84.4057,2546.0
2019-01-15 12:00:00,92.56,92.92,92.56,92.85,4044.0,84.424,84.7523,84.424,84.6885,4044.0
2019-01-15 12:05:00,92.87,92.91,92.58,92.59,6217.0,84.7067,84.7432,84.4422,84.4513,6217.0
2019-01-15 12:10:00,92.65,92.81,92.61,92.75,3617.0,84.5061,84.652,84.4696,84.5973,3617.0
2019-01-15 12:15:00,92.7,92.7,92.56,92.69,15305.0,84.5517,84.5517,84.424,84.5426,15305.0
2019-01-15 12:20:00,92.74,92.85,92.74,92.77,2400.0,84.5882,84.6885,84.5882,84.6155,2400.0
2019-01-15 12:25:00,92.78,92.82,92.73,92.78,2017.0,84.6246,84.6611,84.579,84.6246,2017.0
2019-01-15 12:30:00,92.8,92.82,92.65,92.7,3426.0,84.6429,84.6611,84.5061,84.5517,3426.0
2019-01-15 12:35:00,92.7,92.76,92.64,92.66,3114.0,84.5517,84.6064,84.497,84.5152,3114.0
2019-01-15 12:40:00,92.72,92.8,92.67,92.75,2734.0,84.5699,84.6429,84.5243,84.5973,2734.0
2019-01-15 12:45:00,92.66,92.79,92.66,92.72,3000.0,84.5152,84.6338,84.5152,84.5699,3000.0
2019-01-15 12:50:00,92.73,92.73,92.61,92.64,2300.0,84.579,84.579,84.4696,84.497,2300.0
2019-01-15 12:55:00,92.62,92.62,92.56,92.61,1800.0,84.4787,84.4787,84.424,84.4696,1800.0
2019-01-15 13:00:00,92.57,92.57,92.46,92.51,5000.0,84.4331,84.4331,84.3328,84.3784,5000.0
2019-01-15 13:05:00,92.54,92.66,92.52,92.59,2920.0,84.4057,84.5152,84.3875,84.4513,2920.0
2019-01-15 13:10:00,92.59,92.59,92.47,92.47,1400.0,84.4513,84.4513,84.3419,84.3419,1400.0
2019-01-15 13:15:00,92.45,92.53,92.36,92.44,3271.0,84.3237,84.3966,84.2416,84.3145,3271.0
2019-01-15 13:20:00,92.47,92.47,92.36,92.37,2859.0,84.3419,84.3419,84.2416,84.2507,2859.0
2019-01-15 13:25:00,92.4,92.4,92.34,92.35,1757.0,84.278,84.278,84.2233,84.2324,1757.0
2019-01-15 13:30:00,92.38,92.5,92.34,92.48,3487.0,84.2598,84.3693,84.2233,84.351,3487.0
2019-01-15 13:35:00,92.5,92.59,92.49,92.52,1829.0,84.3693,84.4513,84.3601,84.3875,1829.0
2019-01-15 13:40:00,92.48,92.56,92.47,92.51,2200.0,84.351,84.424,84.3419,84.3784,2200.0
2019-01-15 13:45:00,92.52,92.53,92.38,92.45,4798.0,84.3875,84.3966,84.2598,84.3237,4798.0
2019-01-15 13:50:00,92.42,92.56,92.42,92.47,2500.0,84.2963,84.424,84.2963,84.3419,2500.0
2019-01-15 13:55:00,92.42,92.58,92.38,92.43,6163.0,84.2963,84.4422,84.2598,84.3054,6163.0
2019-01-15 14:00:00,92.4,92.63,92.4,92.49,3900.0,84.278,84.4878,84.278,84.3601,3900.0
2019-01-15 14:05:00,92.47,92.47,92.36,92.39,3400.0,84.3419,84.3419,84.2416,84.2689,3400.0
2019-01-15 14:10:00,92.38,92.45,92.36,92.41,3500.0,84.2598,84.3237,84.2416,84.2872,3500.0
2019-01-15 14:15:00,92.4,92.44,92.27,92.41,4800.0,84.278,84.3145,84.1595,84.2872,4800.0
2019-01-15 14:20:00,92.38,92.4,92.26,92.26,2161.0,84.2598,84.278,84.1504,84.1504,2161.0
2019-01-15 14:25:00,92.28,92.28,91.93,91.93,5000.0,84.1686,84.1686,83.8494,83.8494,5000.0
2019-01-15 14:30:00,91.9,92.1,91.87,92.04,3800.0,83.822,84.0044,83.7946,83.9497,3800.0
2019-01-15 14:35:00,92.0,92.07,91.81,91.94,3750.0,83.9132,83.9771,83.7399,83.8585,3750.0
2019-01-15 14:40:00,91.95,92.17,91.95,92.14,7068.0,83.8676,84.0683,83.8676,84.0409,7068.0
2019-01-15 14:45:00,92.19,92.26,92.05,92.05,2509.0,84.0865,84.1504,83.9588,83.9588,2509.0
2019-01-15 14:50:00,92.12,92.24,92.11,92.23,1401.0,84.0227,84.1321,84.0135,84.123,1401.0
2019-01-15 14:55:00,92.25,92.38,92.23,92.37,2000.0,84.1412,84.2598,84.123,84.2507,2000.0
2019-01-15 15:00:00,92.37,92.37,92.25,92.25,3410.0,84.2507,84.2507,84.1412,84.1412,3410.0
2019-01-15 15:05:00,92.36,92.52,92.31,92.46,4400.0,84.2416,84.3875,84.196,84.3328,4400.0
2019-01-15 15:10:00,92.47,92.48,92.4,92.45,2200.0,84.3419,84.351,84.278,84.3237,2200.0
2019-01-15 15:15:00,92.49,92.52,92.45,92.45,2000.0,84.3601,84.3875,84.3237,84.3237,2000.0
2019-01-15 15:20:00,92.44,92.51,92.38,92.45,3000.0,84.3145,84.3784,84.2598,84.3237,3000.0
2019-01-15 15:25:00,92.44,92.5,92.37,92.45,7014.0,84.3145,84.3693,84.2507,84.3237,7014.0
2019-01-15 15:30:00,92.43,92.51,92.4,92.49,4843.0,84.3054,84.3784,84.278,84.3601,4843.0
2019-01-15 15:35:00,92.49,92.5,92.41,92.5,6915.0,84.3601,84.3693,84.2872,84.3693,6915.0
2019-01-15 15:40:00,92.51,92.55,92.46,92.53,6388.0,84.3784,84.4149,84.3328,84.3966,6388.0
2019-01-15 15:45:00,92.56,92.6,92.53,92.53,13397.0,84.424,84.4605,84.3966,84.3966,13397.0
2019-01-15 15:50:00,92.53,92.53,92.4,92.44,15409.0,84.3966,84.3966,84.278,84.3145,15409.0
2019-01-15 15:55:00,92.45,92.61,92.43,92.52,57979.0,84.3237,84.4696,84.3054,84.3875,57979.0
2019-01-16 09:30:00,91.92,92.47,91.41,92.05,37373.0,83.8402,84.3419,83.3751,83.9588,37373.0
2019-01-16 09:35:00,92.04,92.62,91.88,92.62,6925.0,83.9497,84.4787,83.8038,84.4787,6925.0
2019-01-16 09:40:00,92.52,92.52,92.28,92.43,3740.0,84.3875,84.3875,84.1686,84.3054,3740.0
2019-01-16 09:45:00,92.44,92.88,92.06,92.49,19251.0,84.3145,84.7159,83.9679,84.3601,19251.0
2019-01-16 09:50:00,92.45,93.0,92.45,92.89,16958.0,84.3237,84.8253,84.3237,84.725,16958.0
2019-01-16 09:55:00,92.78,92.92,92.63,92.78,6643.0,84.6246,84.7523,84.4878,84.6246,6643.0
2019-01-16 10:00:00,92.78,92.83,92.51,92.51,10028.0,84.6246,84.6703,84.3784,84.3784,10028.0
2019-01-16 10:05:00,92.48,92.61,92.36,92.36,10277.0,84.351,84.4696,84.2416,84.2416,10277.0
2019-01-16 10:10:00,92.36,92.36,92.14,92.19,10384.0,84.2416,84.2416,84.0409,84.0865,10384.0
2019-01-16 10:15:00,92.18,92.38,92.08,92.08,8475.0,84.0774,84.2598,83.9862,83.9862,8475.0
2019-01-16 10:20:00,92.15,92.21,91.92,91.92,13217.0,84.05,84.1048,83.8402,83.8402,13217.0
2019-01-16 10:25:00,91.91,92.15,91.9,92.12,8393.0,83.8311,84.05,83.822,84.0227,8393.0
2019-01-16 10:30:00,92.12,92.15,91.92,92.03,5506.0,84.0227,84.05,83.8402,83.9406,5506.0
2019-01-16 10:35:00,92.02,92.22,91.94,91.99,6437.0,83.9315,84.1139,83.8585,83.9041,6437.0
2019-01-16 10:40:00,92.0,92.01,91.7,91.93,9328.0,83.9132,83.9223,83.6396,83.8494,9328.0
2019-01-16 10:45:00,91.86,92.16,91.78,92.11,10074.0,83.7855,84.0591,83.7125,84.0135,10074.0
2019-01-16 10:50:00,92.11,92.19,91.99,91.99,5823.0,84.0135,84.0865,83.9041,83.9041,5823.0
2019-01-16 10:55:00,92.06,92.25,91.96,92.25,20299.0,83.9679,84.1412,83.8767,84.1412,20299.0
2019-01-16 11:00:00,92.25,92.33,91.94,91.95,12680.0,84.1412,84.2142,83.8585,83.8676,12680.0
2019-01-16 11:05:00,92.02,92.09,91.83,92.09,6951.0,83.9315,83.9953,83.7582,83.9953,6951.0
2019-01-16 11:10:00,92.09,92.21,91.94,92.17,6844.0,83.9953,84.1048,83.8585,84.0683,6844.0
2019-01-16 11:15:00,92.16,92.29,92.14,92.18,5250.0,84.0591,84.1777,84.0409,84.0774,5250.0
2019-01-16 11:20:00,92.24,92.39,92.21,92.31,3900.0,84.1321,84.2689,84.1048,84.196,3900.0
2019-01-16 11:25:00,92.29,92.35,92.13,92.35,5782.0,84.1777,84.2324,84.0318,84.2324,5782.0
2019-01-16 11:30:00,92.34,92.35,92.2,92.32,3200.0,84.2233,84.2324,84.0956,84.2051,3200.0
2019-01-16 11:35:00,92.42,92.49,92.26,92.26,5403.0,84.2963,84.3601,84.1504,84.1504,5403.0
2019-01-16 11:40:00,92.32,92.48,92.31,92.48,4022.0,84.2051,84.351,84.196,84.351,4022.0
2019-01-16 11:45:00,92.46,92.48,92.11,92.11,5111.0,84.3328,84.351,84.0135,84.0135,5111.0
2019-01-16 11:50:00,92.1,92.26,92.07,92.15,2860.0,84.0044,84.1504,83.9771,84.05,2860.0
2019-01-16 11:55:00,92.13,92.13,91.95,91.98,3271.0,84.0318,84.0318,83.8676,83.895,3271.0
2019-01-16 12:00:00,91.94,92.59,91.94,92.4,11453.0,83.8585,84.4513,83.8585,84.278,11453.0
2019-01-16 12:05:00,92.39,92.39,92.07,92.11,2600.0,84.2689,84.2689,83.9771,84.0135,2600.0
2019-01-16 12:10:00,92.14,92.2,92.1,92.1,2100.0,84.0409,84.0956,84.0044,84.0044,2100.0
2019-01-16 12:15:00,92.0,92.01,91.79,91.91,3747.0,83.9132,83.9223,83.7217,83.8311,3747.0
2019-01-16 12:20:00,91.93,92.02,91.82,92.01,3200.0,83.8494,83.9315,83.749,83.9223,3200.0
2019-01-16 12:25:00,91.87,92.01,91.84,91.92,2735.0,83.7946,83.9223,83.7673,83.8402,2735.0
2019-01-16 12:30:00,91.97,91.97,91.79,91.88,4459.0,83.8858,83.8858,83.7217,83.8038,4459.0
2019-01-16 12:35:00,91.87,91.94,91.76,91.84,2600.0,83.7946,83.8585,83.6943,83.7673,2600.0
2019-01-16 12:40:00,91.86,91.98,91.86,91.98,1872.0,83.7855,83.895,83.7855,83.895,1872.0
2019-01-16 12:45:00,91.95,92.05,91.92,92.0,2300.0,83.8676,83.9588,83.8402,83.9132,2300.0
2019-01-16 12:50:00,91.97,92.07,91.92,91.93,2984.0,83.8858,83.9771,83.8402,83.8494,2984.0
2019-01-16 12:55:00,91.95,91.98,91.81,91.91,3285.0,83.8676,83.895,83.7399,83.8311,3285.0
2019-01-16 13:00:00,91.82,91.85,91.8,91.84,2135.0,83.749,83.7764,83.7308,83.7673,2135.0
2019-01-16 13:05:00,91.82,91.82,91.68,91.79,5866.0,83.749,83.749,83.6213,83.7217,5866.0
2019-01-16 13:10:00,91.78,91.84,91.66,91.72,3126.0,83.7125,83.7673,83.6031,83.6578,3126.0
2019-01-16 13:15:00,91.71,91.83,91.65,91.75,5768.0,83.6487,83.7582,83.594,83.6852,5768.0
2019-01-16 13:20:00,91.75,91.85,91.75,91.85,1900.0,83.6852,83.7764,83.6852,83.7764,1900.0
2019-01-16 13:25:00,91.82,91.86,91.74,91.77,3700.0,83.749,83.7855,83.6761,83.7034,3700.0
2019-01-16 13:30:00,91.77,91.92,91.77,91.86,1280.0,83.7034,83.8402,83.7034,83.7855,1280.0
2019-01-16 13:35:00,91.83,91.89,91.83,91.89,1275.0,83.7582,83.8129,83.7582,83.8129,1275.0
2019-01-16 13:40:00,91.89,91.89,91.8,91.83,3300.0,83.8129,83.8129,83.7308,83.7582,3300.0
2019-01-16 13:45:00,91.84,91.97,91.83,91.97,3859.0,83.7673,83.8858,83.7582,83.8858,3859.0
2019-01-16 13:50:00,91.96,92.03,91.93,92.02,1900.0,83.8767,83.9406,83.8494,83.9315,1900.0
2019-01-16 13:55:00,92.08,92.09,91.98,91.98,2851.0,83.9862,83.9953,83.895,83.895,2851.0
2019-01-16 14:00:00,92.04,92.14,92.04,92.06,2900.0,83.9497,84.0409,83.9497,83.9679,2900.0
2019-01-16 14:05:00,92.06,92.07,91.98,92.04,3324.0,83.9679,83.9771,83.895,83.9497,3324.0
2019-01-16 14:10:00,92.01,92.08,91.97,91.98,3701.0,83.9223,83.9862,83.8858,83.895,3701.0
2019-01-16 14:15:00,91.95,92.02,91.94,91.95,4260.0,83.8676,83.9315,83.8585,83.8676,4260.0
2019-01-16 14:20:00,91.97,91.97,91.87,91.93,2973.0,83.8858,83.8858,83.7946,83.8494,2973.0
2019-01-16 14:25:00,91.9,91.97,91.9,91.94,2300.0,83.822,83.8858,83.822,83.8585,2300.0
2019-01-16 14:30:00,91.92,92.17,91.92,92.14,7020.0,83.8402,84.0683,83.8402,84.0409,7020.0
2019-01-16 14:35:00,92.1,92.16,92.06,92.15,3808.0,84.0044,84.0591,83.9679,84.05,3808.0
2019-01-16 14:40:00,92.12,92.12,92.04,92.07,5787.0,84.0227,84.0227,83.9497,83.9771,5787.0
2019-01-16 14:45:00,92.04,92.04,91.82,91.82,5585.0,83.9497,83.9497,83.749,83.749,5585.0
2019-01-16 14:50:00,91.83,91.88,91.73,91.83,11219.0,83.7582,83.8038,83.6669,83.7582,11219.0
2019-01-16 14:55:00,91.8,91.84,91.67,91.67,4973.0,83.7308,83.7673,83.6122,83.6122,4973.0
2019-01-16 15:00:00,91.63,91.81,91.58,91.78,4800.0,83.5757,83.7399,83.5301,83.7125,4800.0
2019-01-16 15:05:00,91.79,91.79,91.61,91.68,7768.0,83.7217,83.7217,83.5575,83.6213,7768.0
2019-01-16 15:10:00,91.7,91.78,91.6,91.61,6026.0,83.6396,83.7125,83.5484,83.5575,6026.0
2019-01-16 15:15:00,91.61,91.72,91.6,91.71,9148.0,83.5575,83.6578,83.5484,83.6487,9148.0
2019-01-16 15:20:00,91.69,91.73,91.64,91.72,5700.0,83.6305,83.6669,83.5849,83.6578,5700.0
2019-01-16 15:25:00,91.72,91.74,91.65,91.73,8913.0,83.6578,83.6761,83.594,83.6669,8913.0
2019-01-16 15:30:00,91.73,91.74,91.43,91.48,18646.0,83.6669,83.6761,83.3933,83.4389,18646.0
2019-01-16 15:35:00,91.47,91.52,91.38,91.41,12752.0,83.4298,83.4754,83.3477,83.3751,12752.0
2019-01-16 15:40:00,91.41,91.41,91.25,91.3,24531.0,83.3751,83.3751,83.2291,83.2747,24531.0
2019-01-16 15:45:00,91.29,91.34,91.23,91.3,26901.0,83.2656,83.3112,83.2109,83.2747,26901.0
2019-01-16 15:50:00,91.3,91.31,91.12,91.18,31984.0,83.2747,83.2839,83.1106,83.1653,31984.0
2019-01-16 15:55:00,91.21,91.24,90.8,90.93,125449.0,83.1927,83.22,82.8187,82.9373,125449.0
2019-01-17 09:30:00,90.47,90.64,90.0,90.4,26549.0,82.5177,82.6728,82.089,82.4538,26549.0
2019-01-17 09:35:00,90.46,90.78,89.93,90.17,10921.0,82.5086,82.8004,82.0252,82.2441,10921.0
2019-01-17 09:40:00,90.17,90.36,89.93,90.23,6697.0,82.2441,82.4174,82.0252,82.2988,6697.0
2019-01-17 09:45:00,90.26,90.78,90.25,90.75,18497.0,82.3262,82.8004,82.317,82.7731,18497.0
2019-01-17 09:50:00,90.81,91.17,90.81,91.02,28176.0,82.8278,83.1562,82.8278,83.0194,28176.0
2019-01-17 09:55:00,91.08,91.43,90.96,91.18,11400.0,83.0741,83.3933,82.9646,83.1653,11400.0
2019-01-17 10:00:00,91.2,91.35,91.02,91.22,15886.0,83.1835,83.3203,83.0194,83.2018,15886.0
2019-01-17 10:05:00,91.23,91.43,90.92,91.41,15660.0,83.2109,83.3933,82.9281,83.3751,15660.0
2019-01-17 10:10:00,91.35,91.44,91.25,91.25,4624.0,83.3203,83.4024,83.2291,83.2291,4624.0
2019-01-17 10:15:00,91.3,91.58,90.67,90.72,42848.0,83.2747,83.5301,82.7001,82.7457,42848.0
2019-01-17 10:20:00,90.71,91.03,90.57,90.94,20929.0,82.7366,83.0285,82.6089,82.9464,20929.0
2019-01-17 10:25:00,91.0,91.13,90.9,91.13,2800.0,83.0011,83.1197,82.9099,83.1197,2800.0
2019-01-17 10:30:00,91.14,91.14,90.91,91.1,10179.0,83.1288,83.1288,82.919,83.0923,10179.0
2019-01-17 10:35:00,91.11,91.22,90.95,90.95,5830.0,83.1014,83.2018,82.9555,82.9555,5830.0
2019-01-17 10:40:00,90.96,91.2,90.94,91.2,5250.0,82.9646,83.1835,82.9464,83.1835,5250.0
2019-01-17 10:45:00,91.2,91.2,90.88,90.92,7215.0,83.1835,83.1835,82.8917,82.9281,7215.0
2019-01-17 10:50:00,91.02,91.21,90.96,91.21,19264.0,83.0194,83.1927,82.9646,83.1927,19264.0
2019-01-17 10:55:00,91.23,91.37,91.16,91.36,4917.0,83.2109,83.3386,83.147,83.3295,4917.0
2019-01-17 11:00:00,91.42,91.52,91.3,91.51,6854.0,83.3842,83.4754,83.2747,83.4663,6854.0
2019-01-17 11:05:00,91.51,91.58,91.27,91.34,11688.0,83.4663,83.5301,83.2474,83.3112,11688.0
2019-01-17 11:10:00,91.34,91.44,91.17,91.31,4756.0,83.3112,83.4024,83.1562,83.2839,4756.0
2019-01-17 11:15:00,91.38,91.54,91.06,91.13,23832.0,83.3477,83.4936,83.0558,83.1197,23832.0
2019-01-17 11:20:00,91.15,91.35,91.15,91.27,4600.0,83.1379,83.3203,83.1379,83.2474,4600.0
2019-01-17 11:25:00,91.18,91.27,91.08,91.27,5662.0,83.1653,83.2474,83.0741,83.2474,5662.0
2019-01-17 11:30:00,91.18,91.35,91.14,91.27,5800.0,83.1653,83.3203,83.1288,83.2474,5800.0
2019-01-17 11:35:00,91.34,91.38,91.28,91.33,5251.0,83.3112,83.3477,83.2565,83.3021,5251.0
2019-01-17 11:40:00,91.33,91.39,91.16,91.21,12715.0,83.3021,83.3568,83.147,83.1927,12715.0
2019-01-17 11:45:00,91.23,91.42,91.23,91.31,38121.0,83.2109,83.3842,83.2109,83.2839,38121.0
2019-01-17 11:50:00,91.32,91.67,91.29,91.47,13787.0,83.293,83.6122,83.2656,83.4298,13787.0
2019-01-17 11:55:00,91.49,91.66,91.46,91.62,11663.0,83.448,83.6031,83.4207,83.5666,11663.0
2019-01-17 12:00:00,91.61,91.73,91.48,91.59,11347.0,83.5575,83.6669,83.4389,83.5392,11347.0
2019-01-17 12:05:00,91.54,91.59,91.34,91.58,9670.0,83.4936,83.5392,83.3112,83.5301,9670.0
2019-01-17 12:10:00,91.58,91.71,91.54,91.6,5905.0,83.5301,83.6487,83.4936,83.5484,5905.0
2019-01-17 12:15:00,91.59,91.71,91.58,91.65,5200.0,83.5392,83.6487,83.5301,83.594,5200.0
2019-01-17 12:20:00,91.66,91.66,91.46,91.52,7010.0,83.6031,83.6031,83.4207,83.4754,7010.0
2019-01-17 12:25:00,91.45,91.59,91.41,91.58,6200.0,83.4116,83.5392,83.3751,83.5301,6200.0
2019-01-17 12:30:00,91.59,91.68,91.51,91.51,5400.0,83.5392,83.6213,83.4663,83.4663,5400.0
2019-01-17 12:35:00,91.53,91.54,91.33,91.36,4322.0,83.4845,83.4936,83.3021,83.3295,4322.0
2019-01-17 12:40:00,91.36,91.53,91.36,91.41,6806.0,83.3295,83.4845,83.3295,83.3751,6806.0
2019-01-17 12:45:00,91.46,91.55,91.41,91.54,4712.0,83.4207,83.5028,83.3751,83.4936,4712.0
2019-01-17 12:50:00,91.54,91.55,91.38,91.43,5687.0,83.4936,83.5028,83.3477,83.3933,5687.0
2019-01-17 12:55:00,91.44,91.44,91.3,91.3,2897.0,83.4024,83.4024,83.2747,83.2747,2897.0
2019-01-17 13:00:00,91.34,91.36,91.26,91.26,1107.0,83.3112,83.3295,83.2383,83.2383,1107.0
2019-01-17 13:05:00,91.28,91.34,91.2,91.34,4884.0,83.2565,83.3112,83.1835,83.3112,4884.0
2019-01-17 13:10:00,91.36,91.36,91.26,91.27,2670.0,83.3295,83.3295,83.2383,83.2474,2670.0
2019-01-17 13:15:00,91.29,91.39,91.26,91.33,4228.0,83.2656,83.3568,83.2383,83.3021,4228.0
2019-01-17 13:20:00,91.31,91.44,91.29,91.34,5216.0,83.2839,83.4024,83.2656,83.3112,5216.0
2019-01-17 13:25:00,91.31,91.46,91.27,91.27,6065.0,83.2839,83.4207,83.2474,83.2474,6065.0
2019-01-17 13:30:00,91.23,91.4,91.23,91.35,2592.0,83.2109,83.3659,83.2109,83.3203,2592.0
2019-01-17 13:35:00,91.34,91.35,91.26,91.27,2660.0,83.3112,83.3203,83.2383,83.2474,2660.0
2019-01-17 13:40:00,91.3,91.3,91.05,91.05,4797.0,83.2747,83.2747,83.0467,83.0467,4797.0
2019-01-17 13:45:00,91.05,91.05,90.96,90.96,4700.0,83.0467,83.0467,82.9646,82.9646,4700.0
2019-01-17 13:50:00,90.98,91.06,90.96,91.03,3680.0,82.9829,83.0558,82.9646,83.0285,3680.0
2019-01-17 13:55:00,91.03,91.21,91.03,91.16,9046.0,83.0285,83.1927,83.0285,83.147,9046.0
2019-01-17 14:00:00,91.21,91.31,91.2,91.28,3299.0,83.1927,83.2839,83.1835,83.2565,3299.0
2019-01-17 14:05:00,91.25,91.27,91.15,91.2,2500.0,83.2291,83.2474,83.1379,83.1835,2500.0
2019-01-17 14:10:00,91.23,91.31,91.19,91.19,3872.0,83.2109,83.2839,83.1744,83.1744,3872.0
2019-01-17 14:15:00,91.19,91.2,91.07,91.07,3344.0,83.1744,83.1835,83.065,83.065,3344.0
2019-01-17 14:20:00,91.12,91.12,90.97,90.97,4075.0,83.1106,83.1106,82.9737,82.9737,4075.0
2019-01-17 14:25:00,90.99,91.12,90.99,91.03,3867.0,82.992,83.1106,82.992,83.0285,3867.0
2019-01-17 14:30:00,91.06,91.12,90.96,91.0,8463.0,83.0558,83.1106,82.9646,83.0011,8463.0
2019-01-17 14:35:00,91.0,91.11,90.7,91.1,54271.0,83.0011,83.1014,82.7275,83.0923,54271.0
2019-01-17 14:40:00,91.1,91.57,91.07,91.56,47762.0,83.0923,83.521,83.065,83.5119,47762.0
2019-01-17 14:45:00,91.61,92.34,91.57,92.32,23709.0,83.5575,84.2233,83.521,84.2051,23709.0
2019-01-17 14:50:00,92.29,92.4,91.91,92.0,28720.0,84.1777,84.278,83.8311,83.9132,28720.0
2019-01-17 14:55:00,91.99,92.01,91.47,91.55,31442.0,83.9041,83.9223,83.4298,83.5028,31442.0
2019-01-17 15:00:00,91.58,91.75,91.4,91.46,24989.0,83.5301,83.6852,83.3659,83.4207,24989.0
2019-01-17 15:05:00,91.48,91.96,91.41,91.88,57325.0,83.4389,83.8767,83.3751,83.8038,57325.0
2019-01-17 15:10:00,91.86,92.16,91.73,92.15,51509.0,83.7855,84.0591,83.6669,84.05,51509.0
2019-01-17 15:15:00,92.13,92.5,92.01,92.5,56960.0,84.0318,84.3693,83.9223,84.3693,56960.0
2019-01-17 15:20:00,92.48,92.76,92.48,92.55,24450.0,84.351,84.6064,84.351,84.4149,24450.0
2019-01-17 15:25:00,92.56,92.76,92.36,92.63,11671.0,84.424,84.6064,84.2416,84.4878,11671.0
2019-01-17 15:30:00,92.67,92.94,92.54,92.9,42739.0,84.5243,84.7706,84.4057,84.7341,42739.0
2019-01-17 15:35:00,92.91,93.01,92.76,92.86,38858.0,84.7432,84.8344,84.6064,84.6976,38858.0
2019-01-17 15:40:00,92.86,92.86,92.6,92.68,9609.0,84.6976,84.6976,84.4605,84.5334,9609.0
2019-01-17 15:45:00,92.68,92.76,92.59,92.76,23568.0,84.5334,84.6064,84.4513,84.6064,23568.0
2019-01-17 15:50:00,92.77,92.78,92.53,92.53,52930.0,84.6155,84.6246,84.3966,84.3966,52930.0
2019-01-17 15:55:00,92.54,92.95,92.54,92.95,84371.0,84.4057,84.7797,84.4057,84.7797,84371.0
2019-01-18 09:30:00,94.06,94.54,93.62,94.54,126682.0,85.7921,86.2299,85.3908,86.2299,126682.0
2019-01-18 09:35:00,94.67,95.45,94.56,94.84,39356.0,86.3485,87.06,86.2482,86.5036,39356.0
2019-01-18 09:40:00,94.71,94.71,94.09,94.23,15642.0,86.385,86.385,85.8195,85.9472,15642.0
2019-01-18 09:45:00,94.23,94.85,94.07,94.85,45054.0,85.9472,86.5127,85.8013,86.5127,45054.0
2019-01-18 09:50:00,94.89,95.0,94.32,94.6,9135.0,86.5492,86.6495,86.0293,86.2847,9135.0
2019-01-18 09:55:00,94.47,94.65,94.12,94.56,20833.0,86.1661,86.3303,85.8469,86.2482,20833.0
2019-01-18 10:00:00,94.55,94.63,94.25,94.49,15574.0,86.2391,86.312,85.9654,86.1843,15574.0
2019-01-18 10:05:00,94.49,94.83,94.36,94.79,12169.0,86.1843,86.4945,86.0658,86.458,12169.0
2019-01-18 10:10:00,94.82,95.22,94.82,95.22,11696.0,86.4853,86.8502,86.4853,86.8502,11696.0
2019-01-18 10:15:00,95.25,95.76,95.15,95.68,18920.0,86.8775,87.3427,86.7863,87.2697,18920.0
2019-01-18 10:20:00,95.66,95.87,95.6,95.85,14273.0,87.2515,87.443,87.1968,87.4248,14273.0
2019-01-18 10:25:00,95.83,96.2,95.82,95.95,23435.0,87.4066,87.744,87.3974,87.516,23435.0
2019-01-18 10:30:00,95.94,96.11,95.9,95.91,5900.0,87.5069,87.6619,87.4704,87.4795,5900.0
2019-01-18 10:35:00,95.9,96.16,95.77,96.11,10803.0,87.4704,87.7075,87.3518,87.6619,10803.0
2019-01-18 10:40:00,96.04,96.36,95.89,96.32,12861.0,87.5981,87.89,87.4613,87.8535,12861.0
2019-01-18 10:45:00,96.36,96.7,96.27,96.6,22656.0,87.89,88.2001,87.8079,88.1089,22656.0
2019-01-18 10:50:00,96.61,96.99,96.56,96.72,33655.0,88.118,88.4646,88.0724,88.2183,33655.0
2019-01-18 10:55:00,96.72,96.97,96.63,96.81,23766.0,88.2183,88.4463,88.1362,88.3004,23766.0
2019-01-18 11:00:00,96.82,97.05,96.76,97.05,12725.0,88.3095,88.5193,88.2548,88.5193,12725.0
2019-01-18 11:05:00,97.05,97.06,96.7,97.01,17677.0,88.5193,88.5284,88.2001,88.4828,17677.0
2019-01-18 11:10:00,97.0,97.11,96.8,96.81,33458.0,88.4737,88.574,88.2913,88.3004,33458.0
2019-01-18 11:15:00,96.78,96.97,96.42,96.42,33331.0,88.273,88.4463,87.9447,87.9447,33331.0
2019-01-18 11:20:00,96.4,96.51,96.28,96.32,10726.0,87.9264,88.0268,87.817,87.8535,10726.0
2019-01-18 11:25:00,96.32,96.48,96.18,96.47,14759.0,87.8535,87.9994,87.7258,87.9903,14759.0
2019-01-18 11:30:00,96.45,96.54,96.07,96.07,7420.0,87.9721,88.0541,87.6255,87.6255,7420.0
2019-01-18 11:35:00,96.05,96.3,96.03,96.22,9278.0,87.6072,87.8352,87.589,87.7623,9278.0
2019-01-18 11:40:00,96.24,96.47,96.22,96.46,6656.0,87.7805,87.9903,87.7623,87.9812,6656.0
2019-01-18 11:45:00,96.46,96.62,96.33,96.33,10974.0,87.9812,88.1271,87.8626,87.8626,10974.0
2019-01-18 11:50:00,96.41,96.45,96.27,96.35,7513.0,87.9356,87.9721,87.8079,87.8808,7513.0
2019-01-18 11:55:00,96.38,96.67,96.31,96.67,7216.0,87.9082,88.1727,87.8444,88.1727,7216.0
2019-01-18 12:00:00,96.71,96.78,96.42,96.45,6850.0,88.2092,88.273,87.9447,87.9721,6850.0
2019-01-18 12:05:00,96.42,96.45,96.26,96.34,11976.0,87.9447,87.9721,87.7988,87.8717,11976.0
2019-01-18 12:10:00,96.31,96.73,96.3,96.7,7200.0,87.8444,88.2274,87.8352,88.2001,7200.0
2019-01-18 12:15:00,96.72,96.8,96.58,96.64,7767.0,88.2183,88.2913,88.0906,88.1454,7767.0
2019-01-18 12:20:00,96.68,96.84,96.59,96.65,14800.0,88.1818,88.3278,88.0997,88.1545,14800.0
2019-01-18 12:25:00,96.66,96.7,96.46,96.49,6508.0,88.1636,88.2001,87.9812,88.0085,6508.0
2019-01-18 12:30:00,96.45,96.46,96.3,96.3,10497.0,87.9721,87.9812,87.8352,87.8352,10497.0
2019-01-18 12:35:00,96.34,96.59,96.34,96.57,9499.0,87.8717,88.0997,87.8717,88.0815,9499.0
2019-01-18 12:40:00,96.59,96.71,96.57,96.71,8475.0,88.0997,88.2092,88.0815,88.2092,8475.0
2019-01-18 12:45:00,96.68,96.71,96.38,96.42,6262.0,88.1818,88.2092,87.9082,87.9447,6262.0
2019-01-18 12:50:00,96.42,96.54,96.26,96.26,25775.0,87.9447,88.0541,87.7988,87.7988,25775.0
2019-01-18 12:55:00,96.29,96.32,96.21,96.21,18923.0,87.8261,87.8535,87.7532,87.7532,18923.0
2019-01-18 13:00:00,96.2,96.27,96.13,96.21,5955.0,87.744,87.8079,87.6802,87.7532,5955.0
2019-01-18 13:05:00,96.15,96.15,95.93,96.01,2000.0,87.6984,87.6984,87.4978,87.5707,2000.0
2019-01-18 13:10:00,95.98,96.03,95.91,95.97,3367.0,87.5434,87.589,87.4795,87.5342,3367.0
2019-01-18 13:15:00,95.97,95.97,95.83,95.9,6200.0,87.5342,87.5342,87.4066,87.4704,6200.0
2019-01-18 13:20:00,95.88,95.94,95.77,95.84,9200.0,87.4522,87.5069,87.3518,87.4157,9200.0
2019-01-18 13:25:00,95.82,96.03,95.79,95.94,14356.0,87.3974,87.589,87.3701,87.5069,14356.0
2019-01-18 13:30:00,96.02,96.12,95.87,95.94,7705.0,87.5799,87.6711,87.443,87.5069,7705.0
2019-01-18 13:35:00,95.98,96.11,95.97,96.09,12300.0,87.5434,87.6619,87.5342,87.6437,12300.0
2019-01-18 13:40:00,96.09,96.35,96.08,96.3,10475.0,87.6437,87.8808,87.6346,87.8352,10475.0
2019-01-18 13:45:00,96.26,96.44,96.22,96.43,10773.0,87.7988,87.9629,87.7623,87.9538,10773.0
2019-01-18 13:50:00,96.43,96.51,96.42,96.48,11564.0,87.9538,88.0268,87.9447,87.9994,11564.0
2019-01-18 13:55:00,96.44,96.46,96.3,96.45,6176.0,87.9629,87.9812,87.8352,87.9721,6176.0
2019-01-18 14:00:00,96.41,96.48,96.21,96.21,7288.0,87.9356,87.9994,87.7532,87.7532,7288.0
2019-01-18 14:05:00,96.19,96.21,96.08,96.21,5847.0,87.7349,87.7532,87.6346,87.7532,5847.0
2019-01-18 14:10:00,96.15,96.17,95.97,96.07,4732.0,87.6984,87.7167,87.5342,87.6255,4732.0
2019-01-18 14:15:00,96.02,96.08,95.94,96.02,9982.0,87.5799,87.6346,87.5069,87.5799,9982.0
2019-01-18 14:20:00,95.97,95.99,95.91,95.94,6661.0,87.5342,87.5525,87.4795,87.5069,6661.0
2019-01-18 14:25:00,95.95,95.95,95.67,95.77,8990.0,87.516,87.516,87.2606,87.3518,8990.0
2019-01-18 14:30:00,95.77,95.79,95.62,95.63,11883.0,87.3518,87.3701,87.215,87.2241,11883.0
2019-01-18 14:35:00,95.58,95.69,95.54,95.67,5514.0,87.1785,87.2789,87.142,87.2606,5514.0
2019-01-18 14:40:00,95.7,95.82,95.63,95.82,5755.0,87.288,87.3974,87.2241,87.3974,5755.0
2019-01-18 14:45:00,95.79,95.9,95.79,95.86,5609.0,87.3701,87.4704,87.3701,87.4339,5609.0
2019-01-18 14:50:00,95.89,95.92,95.8,95.84,6172.0,87.4613,87.4886,87.3792,87.4157,6172.0
2019-01-18 14:55:00,95.85,95.88,95.79,95.83,3238.0,87.4248,87.4522,87.3701,87.4066,3238.0
2019-01-18 15:00:00,95.8,95.8,95.62,95.62,7734.0,87.3792,87.3792,87.215,87.215,7734.0
2019-01-18 15:05:00,95.68,95.76,95.64,95.73,4116.0,87.2697,87.3427,87.2333,87.3153,4116.0
2019-01-18 15:10:00,95.73,95.84,95.69,95.82,7523.0,87.3153,87.4157,87.2789,87.3974,7523.0
2019-01-18 15:15:00,95.78,95.87,95.77,95.87,3100.0,87.3609,87.443,87.3518,87.443,3100.0
2019-01-18 15:20:00,95.87,95.87,95.72,95.75,8014.0,87.443,87.443,87.3062,87.3336,8014.0
2019-01-18 15:25:00,95.75,95.83,95.73,95.74,8642.0,87.3336,87.4066,87.3153,87.3245,8642.0
2019-01-18 15:30:00,95.78,95.82,95.69,95.74,12938.0,87.3609,87.3974,87.2789,87.3245,12938.0
2019-01-18 15:35:00,95.73,95.81,95.69,95.73,8956.0,87.3153,87.3883,87.2789,87.3153,8956.0
2019-01-18 15:40:00,95.76,95.89,95.74,95.88,13145.0,87.3427,87.4613,87.3245,87.4522,13145.0
2019-01-18 15:45:00,95.93,95.97,95.61,95.62,22663.0,87.4978,87.5342,87.2059,87.215,22663.0
2019-01-18 15:50:00,95.62,95.67,95.57,95.58,25713.0,87.215,87.2606,87.1694,87.1785,25713.0
2019-01-18 15:55:00,95.58,95.77,95.51,95.74,47554.0,87.1785,87.3518,87.1147,87.3245,47554.0
2019-01-22 09:30:00,95.18,95.18,93.56,94.22,33145.0,86.8137,86.8137,85.3361,85.9381,33145.0
2019-01-22 09:35:00,94.34,94.35,93.71,93.86,15453.0,86.0475,86.0566,85.4729,85.6097,15453.0
2019-01-22 09:40:00,93.84,94.23,93.68,94.21,20217.0,85.5915,85.9472,85.4455,85.929,20217.0
2019-01-22 09:45:00,94.15,94.17,93.79,94.0,17345.0,85.8742,85.8925,85.5459,85.7374,17345.0
2019-01-22 09:50:00,93.89,93.89,93.19,93.43,9437.0,85.6371,85.6371,84.9986,85.2175,9437.0
2019-01-22 09:55:00,93.38,93.73,93.38,93.69,3200.0,85.1719,85.4911,85.1719,85.4547,3200.0
2019-01-22 10:00:00,93.75,93.84,93.61,93.72,9408.0,85.5094,85.5915,85.3817,85.482,9408.0
2019-01-22 10:05:00,93.72,93.72,93.34,93.44,4416.0,85.482,85.482,85.1354,85.2266,4416.0
2019-01-22 10:10:00,93.46,93.67,93.35,93.54,19558.0,85.2449,85.4364,85.1445,85.3178,19558.0
2019-01-22 10:15:00,93.48,93.53,93.14,93.24,27170.0,85.2631,85.3087,84.953,85.0442,27170.0
2019-01-22 10:20:00,93.25,93.6,93.23,93.5,17002.0,85.0533,85.3726,85.0351,85.2814,17002.0
2019-01-22 10:25:00,93.5,93.52,93.23,93.41,7600.0,85.2814,85.2996,85.0351,85.1993,7600.0
2019-01-22 10:30:00,93.43,93.73,93.39,93.45,22536.0,85.2175,85.4911,85.181,85.2358,22536.0
2019-01-22 10:35:00,93.5,93.9,93.49,93.74,8166.0,85.2814,85.6462,85.2722,85.5003,8166.0
2019-01-22 10:40:00,93.73,93.74,93.5,93.53,7715.0,85.4911,85.5003,85.2814,85.3087,7715.0
2019-01-22 10:45:00,93.5,93.62,93.45,93.59,5780.0,85.2814,85.3908,85.2358,85.3634,5780.0
2019-01-22 10:50:00,93.64,93.86,93.64,93.84,5540.0,85.4091,85.6097,85.4091,85.5915,5540.0
2019-01-22 10:55:00,93.82,93.95,93.74,93.8,8067.0,85.5732,85.6918,85.5003,85.555,8067.0
2019-01-22 11:00:00,93.72,93.92,93.56,93.92,6720.0,85.482,85.6644,85.3361,85.6644,6720.0
2019-01-22 11:05:00,93.89,94.04,93.79,93.95,7432.0,85.6371,85.7739,85.5459,85.6918,7432.0
2019-01-22 11:10:00,93.89,93.93,93.81,93.81,2100.0,85.6371,85.6736,85.5641,85.5641,2100.0
2019-01-22 11:15:00,93.79,93.85,93.69,93.74,2500.0,85.5459,85.6006,85.4547,85.5003,2500.0
2019-01-22 11:20:00,93.71,94.0,93.71,93.94,5635.0,85.4729,85.7374,85.4729,85.6827,5635.0
2019-01-22 11:25:00,93.97,93.98,93.88,93.97,4450.0,85.71,85.7192,85.628,85.71,4450.0
2019-01-22 11:30:00,93.93,93.95,93.85,93.93,8464.0,85.6736,85.6918,85.6006,85.6736,8464.0
2019-01-22 11:35:00,93.91,94.02,93.89,93.99,5896.0,85.6553,85.7557,85.6371,85.7283,5896.0
2019-01-22 11:40:00,93.92,93.93,93.53,93.6,4100.0,85.6644,85.6736,85.3087,85.3726,4100.0
2019-01-22 11:45:00,93.57,93.62,93.38,93.52,4000.0,85.3452,85.3908,85.1719,85.2996,4000.0
2019-01-22 11:50:00,93.51,93.56,93.43,93.46,4332.0,85.2905,85.3361,85.2175,85.2449,4332.0
2019-01-22 11:55:00,93.38,93.39,93.29,93.36,2000.0,85.1719,85.181,85.0898,85.1537,2000.0
2019-01-22 12:00:00,93.38,93.41,93.18,93.19,11369.0,85.1719,85.1993,84.9895,84.9986,11369.0
2019-01-22 12:05:00,93.22,93.46,93.2,93.36,4734.0,85.026,85.2449,85.0077,85.1537,4734.0
2019-01-22 12:10:00,93.38,93.48,93.24,93.24,4942.0,85.1719,85.2631,85.0442,85.0442,4942.0
2019-01-22 12:15:00,93.22,93.35,93.16,93.19,2868.0,85.026,85.1445,84.9712,84.9986,2868.0
2019-01-22 12:20:00,93.18,93.29,93.14,93.18,7917.0,84.9895,85.0898,84.953,84.9895,7917.0
2019-01-22 12:25:00,93.17,93.17,92.97,93.02,3028.0,84.9804,84.9804,84.7979,84.8436,3028.0
2019-01-22 12:30:00,93.04,93.16,93.03,93.13,3527.0,84.8618,84.9712,84.8527,84.9439,3527.0
2019-01-22 12:35:00,93.05,93.32,93.03,93.31,4700.0,84.8709,85.1172,84.8527,85.1081,4700.0
2019-01-22 12:40:00,93.31,93.34,93.25,93.3,3550.0,85.1081,85.1354,85.0533,85.0989,3550.0
2019-01-22 12:45:00,93.32,93.32,93.19,93.26,3820.0,85.1172,85.1172,84.9986,85.0625,3820.0
2019-01-22 12:50:00,93.23,93.24,93.09,93.11,7461.0,85.0351,85.0442,84.9074,84.9256,7461.0
2019-01-22 12:55:00,93.09,93.09,92.94,92.98,3426.0,84.9074,84.9074,84.7706,84.8071,3426.0
2019-01-22 13:00:00,92.94,92.95,92.76,92.88,12528.0,84.7706,84.7797,84.6064,84.7159,12528.0
2019-01-22 13:05:00,92.91,93.02,92.88,92.92,3400.0,84.7432,84.8436,84.7159,84.7523,3400.0
2019-01-22 13:10:00,92.96,93.03,92.84,92.95,16577.0,84.7888,84.8527,84.6794,84.7797,16577.0
2019-01-22 13:15:00,92.98,93.17,92.84,92.86,10800.0,84.8071,84.9804,84.6794,84.6976,10800.0
2019-01-22 13:20:00,92.91,93.2,92.91,93.12,9286.0,84.7432,85.0077,84.7432,84.9348,9286.0
2019-01-22 13:25:00,93.05,93.15,93.04,93.1,4239.0,84.8709,84.9621,84.8618,84.9165,4239.0
2019-01-22 13:30:00,93.08,93.22,93.04,93.21,9591.0,84.8983,85.026,84.8618,85.0169,9591.0
2019-01-22 13:35:00,93.23,93.38,93.23,93.34,7928.0,85.0351,85.1719,85.0351,85.1354,7928.0
2019-01-22 13:40:00,93.36,93.42,93.12,93.15,8260.0,85.1537,85.2084,84.9348,84.9621,8260.0
2019-01-22 13:45:00,93.16,93.3,93.12,93.26,4273.0,84.9712,85.0989,84.9348,85.0625,4273.0
2019-01-22 13:50:00,93.28,93.39,93.27,93.36,11961.0,85.0807,85.181,85.0716,85.1537,11961.0
2019-01-22 13:55:00,93.35,93.43,93.28,93.28,7016.0,85.1445,85.2175,85.0807,85.0807,7016.0
2019-01-22 14:00:00,93.27,93.63,93.22,93.63,17485.0,85.0716,85.3999,85.026,85.3999,17485.0
2019-01-22 14:05:00,93.63,93.94,93.56,93.56,38038.0,85.3999,85.6827,85.3361,85.3361,38038.0
2019-01-22 14:10:00,93.49,93.56,93.27,93.27,4476.0,85.2722,85.3361,85.0716,85.0716,4476.0
2019-01-22 14:15:00,93.35,93.69,93.33,93.69,15676.0,85.1445,85.4547,85.1263,85.4547,15676.0
2019-01-22 14:20:00,93.65,93.69,93.33,93.33,7264.0,85.4182,85.4547,85.1263,85.1263,7264.0
2019-01-22 14:25:00,93.39,93.41,93.31,93.35,4503.0,85.181,85.1993,85.1081,85.1445,4503.0
2019-01-22 14:30:00,93.37,93.44,93.28,93.28,5450.0,85.1628,85.2266,85.0807,85.0807,5450.0
2019-01-22 14:35:00,93.3,93.33,93.19,93.29,7600.0,85.0989,85.1263,84.9986,85.0898,7600.0
2019-01-22 14:40:00,93.33,93.38,93.09,93.14,8415.0,85.1263,85.1719,84.9074,84.953,8415.0
2019-01-22 14:45:00,93.16,93.26,93.02,93.07,7237.0,84.9712,85.0625,84.8436,84.8892,7237.0
2019-01-22 14:50:00,93.1,93.24,92.9,92.95,8048.0,84.9165,85.0442,84.7341,84.7797,8048.0
2019-01-22 14:55:00,92.95,93.1,92.89,93.1,9126.0,84.7797,84.9165,84.725,84.9165,9126.0
2019-01-22 15:00:00,93.12,93.15,92.96,93.0,9260.0,84.9348,84.9621,84.7888,84.8253,9260.0
2019-01-22 15:05:00,93.01,93.03,92.75,92.79,8615.0,84.8344,84.8527,84.5973,84.6338,8615.0
2019-01-22 15:10:00,92.78,92.87,92.74,92.81,12513.0,84.6246,84.7067,84.5882,84.652,12513.0
2019-01-22 15:15:00,92.8,92.94,92.79,92.94,6067.0,84.6429,84.7706,84.6338,84.7706,6067.0
2019-01-22 15:20:00,92.96,93.26,92.94,93.16,8400.0,84.7888,85.0625,84.7706,84.9712,8400.0
2019-01-22 15:25:00,93.13,93.17,93.01,93.02,10139.0,84.9439,84.9804,84.8344,84.8436,10139.0
2019-01-22 15:30:00,93.05,93.05,92.62,92.62,24757.0,84.8709,84.8709,84.4787,84.4787,24757.0
2019-01-22 15:35:00,92.62,93.27,92.58,93.27,14550.0,84.4787,85.0716,84.4422,85.0716,14550.0
2019-01-22 15:40:00,93.27,93.44,93.05,93.05,8986.0,85.0716,85.2266,84.8709,84.8709,8986.0
2019-01-22 15:45:00,93.01,93.12,92.98,93.08,9340.0,84.8344,84.9348,84.8071,84.8983,9340.0
2019-01-22 15:50:00,93.09,93.1,92.87,92.92,16153.0,84.9074,84.9165,84.7067,84.7523,16153.0
2019-01-22 15:55:00,92.92,93.26,92.83,93.24,73188.0,84.7523,85.0625,84.6703,85.0442,73188.0
2019-01-23 09:30:00,94.0,94.43,93.74,94.14,39291.0,85.7374,86.1296,85.5003,85.8651,39291.0
2019-01-23 09:35:00,94.08,94.51,94.03,94.03,27390.0,85.8104,86.2026,85.7648,85.7648,27390.0
2019-01-23 09:40:00,94.03,94.38,93.94,94.11,8300.0,85.7648,86.084,85.6827,85.8377,8300.0
2019-01-23 09:45:00,94.04,94.37,93.98,93.98,7101.0,85.7739,86.0749,85.7192,85.7192,7101.0
2019-01-23 09:50:00,93.96,94.06,93.71,93.83,7802.0,85.7009,85.7921,85.4729,85.5824,7802.0
2019-01-23 09:55:00,93.85,94.21,93.78,94.01,8500.0,85.6006,85.929,85.5367,85.7465,8500.0
2019-01-23 10:00:00,93.97,94.07,93.73,93.95,8528.0,85.71,85.8013,85.4911,85.6918,8528.0
2019-01-23 10:05:00,93.9,93.98,93.58,93.69,10284.0,85.6462,85.7192,85.3543,85.4547,10284.0
2019-01-23 10:10:00,93.71,93.81,93.55,93.73,14709.0,85.4729,85.5641,85.327,85.4911,14709.0
2019-01-23 10:15:00,93.76,93.78,93.18,93.18,3934.0,85.5185,85.5367,84.9895,84.9895,3934.0
2019-01-23 10:20:00,93.15,93.28,92.98,93.15,4483.0,84.9621,85.0807,84.8071,84.9621,4483.0
2019-01-23 10:25:00,93.1,93.14,92.82,92.82,5081.0,84.9165,84.953,84.6611,84.6611,5081.0
2019-01-23 10:30:00,92.88,93.11,92.8,93.08,8503.0,84.7159,84.9256,84.6429,84.8983,8503.0
2019-01-23 10:35:00,93.05,93.08,92.73,92.73,6572.0,84.8709,84.8983,84.579,84.579,6572.0
2019-01-23 10:40:00,92.73,93.01,92.69,92.74,8287.0,84.579,84.8344,84.5426,84.5882,8287.0
2019-01-23 10:45:00,92.78,92.9,92.7,92.78,5228.0,84.6246,84.7341,84.5517,84.6246,5228.0
2019-01-23 10:50:00,92.74,92.77,92.66,92.72,5814.0,84.5882,84.6155,84.5152,84.5699,5814.0
2019-01-23 10:55:00,92.73,92.76,92.59,92.63,2869.0,84.579,84.6064,84.4513,84.4878,2869.0
2019-01-23 11:00:00,92.62,92.71,92.44,92.71,19070.0,84.4787,84.5608,84.3145,84.5608,19070.0
2019-01-23 11:05:00,92.76,92.8,92.64,92.68,7150.0,84.6064,84.6429,84.497,84.5334,7150.0
2019-01-23 11:10:00,92.72,92.94,92.72,92.79,7400.0,84.5699,84.7706,84.5699,84.6338,7400.0
2019-01-23 11:15:00,92.79,92.88,92.53,92.62,14130.0,84.6338,84.7159,84.3966,84.4787,14130.0
2019-01-23 11:20:00,92.55,92.55,92.25,92.25,3950.0,84.4149,84.4149,84.1412,84.1412,3950.0
2019-01-23 11:25:00,92.21,92.3,92.0,92.22,10983.0,84.1048,84.1868,83.9132,84.1139,10983.0
2019-01-23 11:30:00,92.19,92.24,92.1,92.17,5454.0,84.0865,84.1321,84.0044,84.0683,5454.0
2019-01-23 11:35:00,92.17,92.24,91.79,91.82,10683.0,84.0683,84.1321,83.7217,83.749,10683.0
2019-01-23 11:40:00,91.77,91.88,91.65,91.79,26514.0,83.7034,83.8038,83.594,83.7217,26514.0
2019-01-23 11:45:00,91.79,91.84,91.37,91.41,11029.0,83.7217,83.7673,83.3386,83.3751,11029.0
2019-01-23 11:50:00,91.32,91.52,91.16,91.23,12060.0,83.293,83.4754,83.147,83.2109,12060.0
2019-01-23 11:55:00,91.27,91.54,91.27,91.54,6614.0,83.2474,83.4936,83.2474,83.4936,6614.0
2019-01-23 12:00:00,91.54,91.56,91.37,91.48,2724.0,83.4936,83.5119,83.3386,83.4389,2724.0
2019-01-23 12:05:00,91.39,91.46,91.22,91.29,6070.0,83.3568,83.4207,83.2018,83.2656,6070.0
2019-01-23 12:10:00,91.33,91.34,91.06,91.2,8620.0,83.3021,83.3112,83.0558,83.1835,8620.0
2019-01-23 12:15:00,91.16,91.22,91.1,91.19,7215.0,83.147,83.2018,83.0923,83.1744,7215.0
2019-01-23 12:20:00,91.15,91.49,91.15,91.49,5439.0,83.1379,83.448,83.1379,83.448,5439.0
2019-01-23 12:25:00,91.4,91.57,91.32,91.51,8100.0,83.3659,83.521,83.293,83.4663,8100.0
2019-01-23 12:30:00,91.55,91.82,91.55,91.66,16800.0,83.5028,83.749,83.5028,83.6031,16800.0
2019-01-23 12:35:00,91.6,91.64,91.46,91.49,8720.0,83.5484,83.5849,83.4207,83.448,8720.0
2019-01-23 12:40:00,91.46,91.65,91.42,91.63,5761.0,83.4207,83.594,83.3842,83.5757,5761.0
2019-01-23 12:45:00,91.59,92.05,91.59,92.02,9266.0,83.5392,83.9588,83.5392,83.9315,9266.0
2019-01-23 12:50:00,91.9,91.91,91.8,91.8,3932.0,83.822,83.8311,83.7308,83.7308,3932.0
2019-01-23 12:55:00,91.75,91.81,91.7,91.74,5199.0,83.6852,83.7399,83.6396,83.6761,5199.0
2019-01-23 13:00:00,91.68,91.69,91.36,91.41,3709.0,83.6213,83.6305,83.3295,83.3751,3709.0
2019-01-23 13:05:00,91.36,91.47,91.22,91.46,4629.0,83.3295,83.4298,83.2018,83.4207,4629.0
2019-01-23 13:10:00,91.45,91.59,91.42,91.55,4081.0,83.4116,83.5392,83.3842,83.5028,4081.0
2019-01-23 13:15:00,91.57,91.8,91.55,91.8,3643.0,83.521,83.7308,83.5028,83.7308,3643.0
2019-01-23 13:20:00,91.7,91.71,91.53,91.63,16553.0,83.6396,83.6487,83.4845,83.5757,16553.0
2019-01-23 13:25:00,91.69,91.81,91.62,91.65,10779.0,83.6305,83.7399,83.5666,83.594,10779.0
2019-01-23 13:30:00,91.68,91.9,91.68,91.77,13600.0,83.6213,83.822,83.6213,83.7034,13600.0
2019-01-23 13:35:00,91.76,91.92,91.75,91.76,16610.0,83.6943,83.8402,83.6852,83.6943,16610.0
2019-01-23 13:40:00,91.79,91.79,91.63,91.67,21614.0,83.7217,83.7217,83.5757,83.6122,21614.0
2019-01-23 13:45:00,91.66,91.77,91.62,91.74,22603.0,83.6031,83.7034,83.5666,83.6761,22603.0
2019-01-23 13:50:00,91.74,91.86,91.72,91.81,9936.0,83.6761,83.7855,83.6578,83.7399,9936.0
2019-01-23 13:55:00,91.77,91.83,91.68,91.74,4542.0,83.7034,83.7582,83.6213,83.6761,4542.0
2019-01-23 14:00:00,91.74,91.94,91.73,91.94,7500.0,83.6761,83.8585,83.6669,83.8585,7500.0
2019-01-23 14:05:00,91.91,92.0,91.88,92.0,7659.0,83.8311,83.9132,83.8038,83.9132,7659.0
2019-01-23 14:10:00,92.05,92.05,91.95,91.95,6251.0,83.9588,83.9588,83.8676,83.8676,6251.0
2019-01-23 14:15:00,91.95,91.95,91.72,91.76,4659.0,83.8676,83.8676,83.6578,83.6943,4659.0
2019-01-23 14:20:00,91.76,91.84,91.73,91.77,7516.0,83.6943,83.7673,83.6669,83.7034,7516.0
2019-01-23 14:25:00,91.8,91.91,91.74,91.88,12726.0,83.7308,83.8311,83.6761,83.8038,12726.0
2019-01-23 14:30:00,91.9,92.01,91.73,91.85,28397.0,83.822,83.9223,83.6669,83.7764,28397.0
2019-01-23 14:35:00,91.86,91.92,91.67,91.68,5300.0,83.7855,83.8402,83.6122,83.6213,5300.0
2019-01-23 14:40:00,91.67,91.71,91.56,91.56,5241.0,83.6122,83.6487,83.5119,83.5119,5241.0
2019-01-23 14:45:00,91.54,91.6,91.45,91.46,5600.0,83.4936,83.5484,83.4116,83.4207,5600.0
2019-01-23 14:50:00,91.52,91.67,91.52,91.61,5580.0,83.4754,83.6122,83.4754,83.5575,5580.0
2019-01-23 14:55:00,91.59,91.61,91.48,91.6,8300.0,83.5392,83.5575,83.4389,83.5484,8300.0
2019-01-23 15:00:00,91.55,91.75,91.53,91.71,8290.0,83.5028,83.6852,83.4845,83.6487,8290.0
2019-01-23 15:05:00,91.72,91.82,91.7,91.79,13753.0,83.6578,83.749,83.6396,83.7217,13753.0
2019-01-23 15:10:00,91.77,91.88,91.74,91.78,10087.0,83.7034,83.8038,83.6761,83.7125,10087.0
2019-01-23 15:15:00,91.78,91.94,91.77,91.89,15513.0,83.7125,83.8585,83.7034,83.8129,15513.0
2019-01-23 15:20:00,91.88,91.95,91.85,91.85,12753.0,83.8038,83.8676,83.7764,83.7764,12753.0
2019-01-23 15:25:00,91.81,91.87,91.77,91.87,9514.0,83.7399,83.7946,83.7034,83.7946,9514.0
2019-01-23 15:30:00,91.86,91.86,91.6,91.64,12199.0,83.7855,83.7855,83.5484,83.5849,12199.0
2019-01-23 15:35:00,91.66,91.78,91.65,91.73,5700.0,83.6031,83.7125,83.594,83.6669,5700.0
2019-01-23 15:40:00,91.73,91.83,91.7,91.82,7929.0,83.6669,83.7582,83.6396,83.749,7929.0
2019-01-23 15:45:00,91.81,91.89,91.77,91.87,17112.0,83.7399,83.8129,83.7034,83.7946,17112.0
2019-01-23 15:50:00,91.87,91.87,91.73,91.81,11105.0,83.7946,83.7946,83.6669,83.7399,11105.0
2019-01-23 15:55:00,91.82,91.96,91.76,91.86,45994.0,83.749,83.8767,83.6943,83.7855,45994.0
2019-01-24 09:30:00,94.72,96.83,94.0,96.83,64744.0,86.3941,88.3187,85.7374,88.3187,64744.0
2019-01-24 09:35:00,96.83,97.68,96.43,97.23,42215.0,88.3187,89.0939,87.9538,88.6835,42215.0
2019-01-24 09:40:00,97.3,97.82,96.97,97.19,26768.0,88.7473,89.2216,88.4463,88.647,26768.0
2019-01-24 09:45:00,97.19,98.0,97.08,97.52,29398.0,88.647,89.3858,88.5467,88.948,29398.0
2019-01-24 09:50:00,97.54,97.77,97.27,97.35,27959.0,88.9662,89.176,88.72,88.7929,27959.0
2019-01-24 09:55:00,97.27,97.86,97.2,97.74,19066.0,88.72,89.2581,88.6561,89.1487,19066.0
2019-01-24 10:00:00,97.61,97.7,97.31,97.56,14462.0,89.0301,89.1122,88.7565,88.9845,14462.0
2019-01-24 10:05:00,97.5,97.73,97.42,97.45,36075.0,88.9298,89.1395,88.8568,88.8842,36075.0
2019-01-24 10:10:00,97.45,97.68,97.29,97.51,18165.0,88.8842,89.0939,88.7382,88.9389,18165.0
2019-01-24 10:15:00,97.6,98.12,97.56,98.0,40120.0,89.021,89.4953,88.9845,89.3858,40120.0
2019-01-24 10:20:00,97.99,98.15,97.78,98.15,23294.0,89.3767,89.5226,89.1851,89.5226,23294.0
2019-01-24 10:25:00,98.15,98.6,98.11,98.48,12327.0,89.5226,89.9331,89.4861,89.8236,12327.0
2019-01-24 10:30:00,98.51,98.56,98.3,98.35,14843.0,89.851,89.8966,89.6594,89.705,14843.0
2019-01-24 10:35:00,98.31,98.36,98.09,98.26,12816.0,89.6686,89.7142,89.4679,89.623,12816.0
2019-01-24 10:40:00,98.29,98.37,97.91,98.0,36857.0,89.6503,89.7233,89.3037,89.3858,36857.0
2019-01-24 10:45:00,97.97,98.28,97.88,97.97,14167.0,89.3584,89.6412,89.2764,89.3584,14167.0
2019-01-24 10:50:00,97.91,97.95,97.2,97.33,13014.0,89.3037,89.3402,88.6561,88.7747,13014.0
2019-01-24 10:55:00,97.39,97.85,97.39,97.7,14241.0,88.8294,89.249,88.8294,89.1122,14241.0
2019-01-24 11:00:00,97.7,98.3,97.69,98.3,11553.0,89.1122,89.6594,89.1031,89.6594,11553.0
2019-01-24 11:05:00,98.29,98.32,98.07,98.13,12660.0,89.6503,89.6777,89.4497,89.5044,12660.0
2019-01-24 11:10:00,98.13,98.23,97.55,97.62,11367.0,89.5044,89.5956,88.9754,89.0392,11367.0
2019-01-24 11:15:00,97.66,97.96,97.66,97.74,5682.0,89.0757,89.3493,89.0757,89.1487,5682.0
2019-01-24 11:20:00,97.8,98.02,97.73,97.93,28520.0,89.2034,89.4041,89.1395,89.322,28520.0
2019-01-24 11:25:00,97.92,98.15,97.91,98.1,23112.0,89.3128,89.5226,89.3037,89.477,23112.0
2019-01-24 11:30:00,98.14,98.19,98.0,98.11,9817.0,89.5135,89.5591,89.3858,89.4861,9817.0
2019-01-24 11:35:00,98.17,98.45,98.12,98.37,11483.0,89.5409,89.7963,89.4953,89.7233,11483.0
2019-01-24 11:40:00,98.33,98.35,98.1,98.15,10545.0,89.6868,89.705,89.477,89.5226,10545.0
2019-01-24 11:45:00,98.19,98.28,98.11,98.24,9747.0,89.5591,89.6412,89.4861,89.6047,9747.0
2019-01-24 11:50:00,98.2,98.2,97.8,98.01,9137.0,89.5682,89.5682,89.2034,89.3949,9137.0
2019-01-24 11:55:00,98.02,98.26,97.98,97.98,7643.0,89.4041,89.623,89.3676,89.3676,7643.0
2019-01-24 12:00:00,97.97,98.12,97.97,98.02,6895.0,89.3584,89.4953,89.3584,89.4041,6895.0
2019-01-24 12:05:00,98.05,98.05,97.91,98.0,4954.0,89.4314,89.4314,89.3037,89.3858,4954.0
2019-01-24 12:10:00,97.98,98.12,97.93,98.07,10708.0,89.3676,89.4953,89.322,89.4497,10708.0
2019-01-24 12:15:00,98.1,98.37,98.1,98.18,14612.0,89.477,89.7233,89.477,89.55,14612.0
2019-01-24 12:20:00,98.21,98.24,98.03,98.03,7044.0,89.5774,89.6047,89.4132,89.4132,7044.0
2019-01-24 12:25:00,98.09,98.11,97.84,97.93,8413.0,89.4679,89.4861,89.2399,89.322,8413.0
2019-01-24 12:30:00,97.96,98.11,97.92,97.97,11446.0,89.3493,89.4861,89.3128,89.3584,11446.0
2019-01-24 12:35:00,97.99,97.99,97.69,97.8,9470.0,89.3767,89.3767,89.1031,89.2034,9470.0
2019-01-24 12:40:00,97.8,97.85,97.5,97.71,9169.0,89.2034,89.249,88.9298,89.1213,9169.0
2019-01-24 12:45:00,97.69,97.73,97.6,97.69,6788.0,89.1031,89.1395,89.021,89.1031,6788.0
2019-01-24 12:50:00,97.67,97.7,97.5,97.56,12672.0,89.0848,89.1122,88.9298,88.9845,12672.0
2019-01-24 12:55:00,97.58,97.58,97.37,97.54,6669.0,89.0027,89.0027,88.8112,88.9662,6669.0
2019-01-24 13:00:00,97.54,97.55,97.14,97.22,8497.0,88.9662,88.9754,88.6014,88.6744,8497.0
2019-01-24 13:05:00,97.15,97.2,97.03,97.11,10865.0,88.6105,88.6561,88.5011,88.574,10865.0
2019-01-24 13:10:00,97.07,97.08,96.84,96.95,15544.0,88.5376,88.5467,88.3278,88.4281,15544.0
2019-01-24 13:15:00,96.96,97.02,96.76,96.99,6127.0,88.4372,88.492,88.2548,88.4646,6127.0
2019-01-24 13:20:00,97.04,97.14,96.89,96.89,6976.0,88.5102,88.6014,88.3734,88.3734,6976.0
2019-01-24 13:25:00,96.9,97.0,96.82,96.95,3411.0,88.3825,88.4737,88.3095,88.4281,3411.0
2019-01-24 13:30:00,97.06,97.21,96.95,97.19,7793.0,88.5284,88.6653,88.4281,88.647,7793.0
2019-01-24 13:35:00,97.27,97.45,97.22,97.41,6500.0,88.72,88.8842,88.6744,88.8477,6500.0
2019-01-24 13:40:00,97.41,97.48,97.18,97.24,11210.0,88.8477,88.9115,88.6379,88.6926,11210.0
2019-01-24 13:45:00,97.23,97.38,97.23,97.37,7300.0,88.6835,88.8203,88.6835,88.8112,7300.0
2019-01-24 13:50:00,97.39,97.62,97.38,97.62,6556.0,88.8294,89.0392,88.8203,89.0392,6556.0
2019-01-24 13:55:00,97.61,97.69,97.56,97.56,13765.0,89.0301,89.1031,88.9845,88.9845,13765.0
2019-01-24 14:00:00,97.59,97.64,97.41,97.51,11201.0,89.0118,89.0575,88.8477,88.9389,11201.0
2019-01-24 14:05:00,97.51,97.75,97.5,97.58,9063.0,88.9389,89.1578,88.9298,89.0027,9063.0
2019-01-24 14:10:00,97.58,97.62,97.45,97.54,6068.0,89.0027,89.0392,88.8842,88.9662,6068.0
2019-01-24 14:15:00,97.49,97.66,97.48,97.61,7700.0,88.9206,89.0757,88.9115,89.0301,7700.0
2019-01-24 14:20:00,97.66,97.83,97.64,97.79,6962.0,89.0757,89.2308,89.0575,89.1943,6962.0
2019-01-24 14:25:00,97.77,97.88,97.67,97.84,8238.0,89.176,89.2764,89.0848,89.2399,8238.0
2019-01-24 14:30:00,97.8,97.88,97.7,97.81,6430.0,89.2034,89.2764,89.1122,89.2125,6430.0
2019-01-24 14:35:00,97.83,97.96,97.78,97.9,12556.0,89.2308,89.3493,89.1851,89.2946,12556.0
2019-01-24 14:40:00,97.9,97.94,97.83,97.89,6150.0,89.2946,89.3311,89.2308,89.2855,6150.0
2019-01-24 14:45:00,97.83,97.98,97.79,97.79,18555.0,89.2308,89.3676,89.1943,89.1943,18555.0
2019-01-24 14:50:00,97.83,98.02,97.82,98.02,7702.0,89.2308,89.4041,89.2216,89.4041,7702.0
2019-01-24 14:55:00,98.0,98.16,98.0,98.11,13779.0,89.3858,89.5317,89.3858,89.4861,13779.0
2019-01-24 15:00:00,98.11,98.14,98.02,98.12,9196.0,89.4861,89.5135,89.4041,89.4953,9196.0
2019-01-24 15:05:00,98.16,98.23,98.14,98.17,12310.0,89.5317,89.5956,89.5135,89.5409,12310.0
2019-01-24 15:10:00,98.16,98.33,98.13,98.27,11799.0,89.5317,89.6868,89.5044,89.6321,11799.0
2019-01-24 15:15:00,98.27,98.35,98.12,98.12,14702.0,89.6321,89.705,89.4953,89.4953,14702.0
2019-01-24 15:20:00,98.14,98.18,98.07,98.12,10096.0,89.5135,89.55,89.4497,89.4953,10096.0
2019-01-24 15:25:00,98.13,98.18,98.05,98.05,14850.0,89.5044,89.55,89.4314,89.4314,14850.0
2019-01-24 15:30:00,98.06,98.09,97.92,97.93,15246.0,89.4405,89.4679,89.3128,89.322,15246.0
2019-01-24 15:35:00,97.96,98.03,97.91,97.92,14589.0,89.3493,89.4132,89.3037,89.3128,14589.0
2019-01-24 15:40:00,97.9,98.1,97.88,98.07,17895.0,89.2946,89.477,89.2764,89.4497,17895.0
2019-01-24 15:45:00,98.06,98.18,98.06,98.08,30511.0,89.4405,89.55,89.4405,89.4588,30511.0
2019-01-24 15:50:00,98.07,98.21,98.05,98.16,34746.0,89.4497,89.5774,89.4314,89.5317,34746.0
2019-01-24 15:55:00,98.17,98.41,98.17,98.29,130662.0,89.5409,89.7598,89.5409,89.6503,130662.0
2019-01-25 09:30:00,100.02,101.7,100.02,101.59,110475.0,91.2283,92.7606,91.2283,92.6602,110475.0
2019-01-25 09:35:00,101.59,101.69,100.08,100.38,51725.0,92.6602,92.7515,91.283,91.5566,51725.0
2019-01-25 09:40:00,100.36,100.86,100.26,100.38,22224.0,91.5384,91.9944,91.4472,91.5566,22224.0
2019-01-25 09:45:00,100.48,101.18,100.38,100.84,14338.0,91.6478,92.2863,91.5566,91.9762,14338.0
2019-01-25 09:50:00,100.64,100.87,100.42,100.43,8311.0,91.7938,92.0035,91.5931,91.6022,8311.0
2019-01-25 09:55:00,100.26,100.74,100.18,100.74,5646.0,91.4472,91.885,91.3742,91.885,5646.0
2019-01-25 10:00:00,100.58,100.78,100.41,100.7,5466.0,91.739,91.9214,91.584,91.8485,5466.0
2019-01-25 10:05:00,100.76,101.13,100.68,101.13,14434.0,91.9032,92.2407,91.8302,92.2407,14434.0
2019-01-25 10:10:00,101.13,101.27,100.9,101.23,23674.0,92.2407,92.3684,92.0309,92.3319,23674.0
2019-01-25 10:15:00,101.17,101.3,101.11,101.2,12410.0,92.2772,92.3957,92.2224,92.3045,12410.0
2019-01-25 10:20:00,101.18,101.18,100.68,101.04,10097.0,92.2863,92.2863,91.8302,92.1586,10097.0
2019-01-25 10:25:00,101.04,101.21,100.67,100.92,19192.0,92.1586,92.3137,91.8211,92.0491,19192.0
2019-01-25 10:30:00,100.97,101.27,100.96,101.22,11742.0,92.0947,92.3684,92.0856,92.3228,11742.0
2019-01-25 10:35:00,101.16,101.23,101.0,101.01,12859.0,92.268,92.3319,92.1221,92.1312,12859.0
2019-01-25 10:40:00,101.03,101.25,100.92,101.25,9348.0,92.1495,92.3501,92.0491,92.3501,9348.0
2019-01-25 10:45:00,101.32,101.32,100.99,101.19,17836.0,92.414,92.414,92.113,92.2954,17836.0
2019-01-25 10:50:00,101.15,101.25,100.98,101.15,10045.0,92.2589,92.3501,92.1039,92.2589,10045.0
2019-01-25 10:55:00,101.11,101.41,101.09,101.35,9500.0,92.2224,92.4961,92.2042,92.4413,9500.0
2019-01-25 11:00:00,101.4,101.51,101.23,101.23,11394.0,92.487,92.5873,92.3319,92.3319,11394.0
2019-01-25 11:05:00,101.32,101.32,101.2,101.27,10275.0,92.414,92.414,92.3045,92.3684,10275.0
2019-01-25 11:10:00,101.23,101.23,101.05,101.17,10622.0,92.3319,92.3319,92.1677,92.2772,10622.0
2019-01-25 11:15:00,101.14,101.18,100.99,101.08,8205.0,92.2498,92.2863,92.113,92.1951,8205.0
2019-01-25 11:20:00,101.11,101.11,100.88,101.04,12687.0,92.2224,92.2224,92.0127,92.1586,12687.0
2019-01-25 11:25:00,100.98,101.09,100.9,101.08,5515.0,92.1039,92.2042,92.0309,92.1951,5515.0
2019-01-25 11:30:00,101.1,101.26,101.07,101.25,5694.0,92.2133,92.3593,92.186,92.3501,5694.0
2019-01-25 11:35:00,101.28,101.56,101.23,101.56,13370.0,92.3775,92.6329,92.3319,92.6329,13370.0
2019-01-25 11:40:00,101.57,101.78,101.5,101.63,13440.0,92.642,92.8335,92.5782,92.6967,13440.0
2019-01-25 11:45:00,101.67,101.72,101.62,101.72,8053.0,92.7332,92.7788,92.6876,92.7788,8053.0
2019-01-25 11:50:00,101.73,101.88,101.67,101.82,11379.0,92.7879,92.9248,92.7332,92.87,11379.0
2019-01-25 11:55:00,101.82,101.82,101.6,101.65,11460.0,92.87,92.87,92.6694,92.715,11460.0
2019-01-25 12:00:00,101.68,101.7,101.47,101.55,13370.0,92.7423,92.7606,92.5508,92.6238,13370.0
2019-01-25 12:05:00,101.53,101.72,101.52,101.66,6788.0,92.6055,92.7788,92.5964,92.7241,6788.0
2019-01-25 12:10:00,101.6,101.65,101.54,101.63,7381.0,92.6694,92.715,92.6146,92.6967,7381.0
2019-01-25 12:15:00,101.63,101.63,101.51,101.58,7880.0,92.6967,92.6967,92.5873,92.6511,7880.0
2019-01-25 12:20:00,101.59,101.68,101.45,101.65,11441.0,92.6602,92.7423,92.5326,92.715,11441.0
2019-01-25 12:25:00,101.66,101.98,101.65,101.94,17394.0,92.7241,93.016,92.715,92.9795,17394.0
2019-01-25 12:30:00,101.93,101.95,101.83,101.92,9165.0,92.9704,92.9886,92.8792,92.9612,9165.0
2019-01-25 12:35:00,101.9,102.15,101.84,102.15,18311.0,92.943,93.171,92.8883,93.171,18311.0
2019-01-25 12:40:00,102.2,102.33,101.98,102.03,11830.0,93.2166,93.3352,93.016,93.0616,11830.0
2019-01-25 12:45:00,102.0,102.02,101.68,101.77,6730.0,93.0342,93.0525,92.7423,92.8244,6730.0
2019-01-25 12:50:00,101.81,101.84,101.65,101.8,4735.0,92.8609,92.8883,92.715,92.8518,4735.0
2019-01-25 12:55:00,101.83,102.09,101.76,102.07,12316.0,92.8792,93.1163,92.8153,93.0981,12316.0
2019-01-25 13:00:00,102.1,102.24,101.94,101.94,9437.0,93.1254,93.2531,92.9795,92.9795,9437.0
2019-01-25 13:05:00,101.93,102.11,101.93,102.06,4377.0,92.9704,93.1345,92.9704,93.0889,4377.0
2019-01-25 13:10:00,102.06,102.06,101.83,101.95,6059.0,93.0889,93.0889,92.8792,92.9886,6059.0
2019-01-25 13:15:00,102.0,102.16,102.0,102.05,13604.0,93.0342,93.1801,93.0342,93.0798,13604.0
2019-01-25 13:20:00,102.02,102.1,101.93,102.04,5613.0,93.0525,93.1254,92.9704,93.0707,5613.0
2019-01-25 13:25:00,102.07,102.11,101.96,102.01,5637.0,93.0981,93.1345,92.9977,93.0433,5637.0
2019-01-25 13:30:00,102.02,102.1,101.85,101.86,8899.0,93.0525,93.1254,92.8974,92.9065,8899.0
2019-01-25 13:35:00,101.86,101.93,101.83,101.93,6500.0,92.9065,92.9704,92.8792,92.9704,6500.0
2019-01-25 13:40:00,101.91,101.91,101.81,101.89,6000.0,92.9521,92.9521,92.8609,92.9339,6000.0
2019-01-25 13:45:00,101.9,102.02,101.89,102.02,4315.0,92.943,93.0525,92.9339,93.0525,4315.0
2019-01-25 13:50:00,102.08,102.09,101.92,101.99,12508.0,93.1072,93.1163,92.9612,93.0251,12508.0
2019-01-25 13:55:00,101.97,101.97,101.85,101.88,4784.0,93.0068,93.0068,92.8974,92.9248,4784.0
2019-01-25 14:00:00,101.87,101.9,101.74,101.82,6994.0,92.9156,92.943,92.7971,92.87,6994.0
2019-01-25 14:05:00,101.82,102.05,101.81,102.03,47830.0,92.87,93.0798,92.8609,93.0616,47830.0
2019-01-25 14:10:00,102.0,102.02,101.8,102.01,35452.0,93.0342,93.0525,92.8518,93.0433,35452.0
2019-01-25 14:15:00,101.99,102.17,101.99,102.16,13641.0,93.0251,93.1893,93.0251,93.1801,13641.0
2019-01-25 14:20:00,102.18,102.22,101.88,101.89,111957.0,93.1984,93.2349,92.9248,92.9339,111957.0
2019-01-25 14:25:00,101.93,101.94,101.5,101.5,63048.0,92.9704,92.9795,92.5782,92.5782,63048.0
2019-01-25 14:30:00,101.54,101.61,101.4,101.46,10000.0,92.6146,92.6785,92.487,92.5417,10000.0
2019-01-25 14:35:00,101.48,101.61,101.36,101.59,12880.0,92.5599,92.6785,92.4505,92.6602,12880.0
2019-01-25 14:40:00,101.59,101.59,101.48,101.59,4549.0,92.6602,92.6602,92.5599,92.6602,4549.0
2019-01-25 14:45:00,101.59,101.73,101.59,101.72,7767.0,92.6602,92.7879,92.6602,92.7788,7767.0
2019-01-25 14:50:00,101.63,101.88,101.6,101.87,4090.0,92.6967,92.9248,92.6694,92.9156,4090.0
2019-01-25 14:55:00,101.86,102.06,101.86,101.92,32872.0,92.9065,93.0889,92.9065,92.9612,32872.0
2019-01-25 15:00:00,101.92,101.92,101.62,101.8,29747.0,92.9612,92.9612,92.6876,92.8518,29747.0
2019-01-25 15:05:00,101.76,101.76,101.49,101.49,5300.0,92.8153,92.8153,92.569,92.569,5300.0
2019-01-25 15:10:00,101.48,101.55,101.39,101.46,9331.0,92.5599,92.6238,92.4778,92.5417,9331.0
2019-01-25 15:15:00,101.47,101.61,101.44,101.61,10123.0,92.5508,92.6785,92.5234,92.6785,10123.0
2019-01-25 15:20:00,101.56,101.7,101.56,101.63,5400.0,92.6329,92.7606,92.6329,92.6967,5400.0
2019-01-25 15:25:00,101.65,101.74,101.5,101.56,28055.0,92.715,92.7971,92.5782,92.6329,28055.0
2019-01-25 15:30:00,101.56,101.56,101.31,101.44,17705.0,92.6329,92.6329,92.4049,92.5234,17705.0
2019-01-25 15:35:00,101.42,101.5,101.36,101.47,15927.0,92.5052,92.5782,92.4505,92.5508,15927.0
2019-01-25 15:40:00,101.48,101.54,101.37,101.44,23842.0,92.5599,92.6146,92.4596,92.5234,23842.0
2019-01-25 15:45:00,101.45,101.52,101.36,101.39,21810.0,92.5326,92.5964,92.4505,92.4778,21810.0
2019-01-25 15:50:00,101.38,101.41,101.2,101.24,26397.0,92.4687,92.4961,92.3045,92.341,26397.0
2019-01-25 15:55:00,101.24,101.47,101.16,101.37,69055.0,92.341,92.5508,92.268,92.4596,69055.0
2019-01-28 09:30:00,99.11,100.54,98.64,100.24,49027.0,90.3982,91.7025,89.9696,91.4289,49027.0
2019-01-28 09:35:00,100.22,101.0,99.71,100.44,52659.0,91.4107,92.1221,90.9455,91.6113,52659.0
2019-01-28 09:40:00,100.34,100.72,99.9,100.69,34562.0,91.5201,91.8667,91.1188,91.8394,34562.0
2019-01-28 09:45:00,100.7,101.05,100.23,100.29,15320.0,91.8485,92.1677,91.4198,91.4745,15320.0
2019-01-28 09:50:00,100.21,100.8,100.21,100.67,9049.0,91.4016,91.9397,91.4016,91.8211,9049.0
2019-01-28 09:55:00,100.76,101.44,100.65,101.29,14720.0,91.9032,92.5234,91.8029,92.3866,14720.0
2019-01-28 10:00:00,101.25,101.49,100.98,100.99,13337.0,92.3501,92.569,92.1039,92.113,13337.0
2019-01-28 10:05:00,101.0,101.75,101.0,101.65,13092.0,92.1221,92.8062,92.1221,92.715,13092.0
2019-01-28 10:10:00,101.61,102.14,101.58,101.89,69671.0,92.6785,93.1619,92.6511,92.9339,69671.0
2019-01-28 10:15:00,101.93,102.22,101.93,102.08,20364.0,92.9704,93.2349,92.9704,93.1072,20364.0
2019-01-28 10:20:00,102.04,102.32,102.04,102.11,11122.0,93.0707,93.3261,93.0707,93.1345,11122.0
2019-01-28 10:25:00,102.11,102.28,101.97,102.28,16058.0,93.1345,93.2896,93.0068,93.2896,16058.0
2019-01-28 10:30:00,102.3,102.58,102.25,102.51,31436.0,93.3078,93.5632,93.2622,93.4994,31436.0
2019-01-28 10:35:00,102.52,102.6,102.34,102.5,47506.0,93.5085,93.5815,93.3443,93.4903,47506.0
2019-01-28 10:40:00,102.5,102.77,102.46,102.74,13188.0,93.4903,93.7365,93.4538,93.7092,13188.0
2019-01-28 10:45:00,102.74,102.78,102.44,102.46,21053.0,93.7092,93.7456,93.4355,93.4538,21053.0
2019-01-28 10:50:00,102.44,102.73,102.32,102.61,19793.0,93.4355,93.7,93.3261,93.5906,19793.0
2019-01-28 10:55:00,102.62,102.72,102.15,102.15,10982.0,93.5997,93.6909,93.171,93.171,10982.0
2019-01-28 11:00:00,102.17,102.31,102.13,102.18,27922.0,93.1893,93.317,93.1528,93.1984,27922.0
2019-01-28 11:05:00,102.14,102.31,102.07,102.31,13291.0,93.1619,93.317,93.0981,93.317,13291.0
2019-01-28 11:10:00,102.27,102.73,102.26,102.6,27213.0,93.2805,93.7,93.2714,93.5815,27213.0
2019-01-28 11:15:00,102.52,102.56,102.38,102.53,10746.0,93.5085,93.545,93.3808,93.5176,10746.0
2019-01-28 11:20:00,102.46,102.54,102.25,102.25,4500.0,93.4538,93.5267,93.2622,93.2622,4500.0
2019-01-28 11:25:00,102.18,102.35,102.08,102.25,7917.0,93.1984,93.3534,93.1072,93.2622,7917.0
2019-01-28 11:30:00,102.25,102.36,101.95,102.01,11917.0,93.2622,93.3626,92.9886,93.0433,11917.0
2019-01-28 11:35:00,102.03,102.03,101.76,101.78,5550.0,93.0616,93.0616,92.8153,92.8335,5550.0
2019-01-28 11:40:00,101.76,101.76,101.54,101.59,12201.0,92.8153,92.8153,92.6146,92.6602,12201.0
2019-01-28 11:45:00,101.59,101.72,101.46,101.63,7210.0,92.6602,92.7788,92.5417,92.6967,7210.0
2019-01-28 11:50:00,101.62,101.76,101.52,101.56,8883.0,92.6876,92.8153,92.5964,92.6329,8883.0
2019-01-28 11:55:00,101.48,101.51,101.35,101.41,6000.0,92.5599,92.5873,92.4413,92.4961,6000.0
2019-01-28 12:00:00,101.39,101.43,101.11,101.22,8875.0,92.4778,92.5143,92.2224,92.3228,8875.0
2019-01-28 12:05:00,101.22,101.44,101.21,101.38,3100.0,92.3228,92.5234,92.3137,92.4687,3100.0
2019-01-28 12:10:00,101.41,101.44,101.33,101.37,5367.0,92.4961,92.5234,92.4231,92.4596,5367.0
2019-01-28 12:15:00,101.37,101.58,101.37,101.52,4000.0,92.4596,92.6511,92.4596,92.5964,4000.0
2019-01-28 12:20:00,101.53,101.68,101.52,101.59,6090.0,92.6055,92.7423,92.5964,92.6602,6090.0
2019-01-28 12:25:00,101.6,101.72,101.55,101.7,2910.0,92.6694,92.7788,92.6238,92.7606,2910.0
2019-01-28 12:30:00,101.72,101.72,101.56,101.57,10114.0,92.7788,92.7788,92.6329,92.642,10114.0
2019-01-28 12:35:00,101.56,101.7,101.5,101.67,13600.0,92.6329,92.7606,92.5782,92.7332,13600.0
2019-01-28 12:40:00,101.66,101.7,101.56,101.58,5700.0,92.7241,92.7606,92.6329,92.6511,5700.0
2019-01-28 12:45:00,101.56,101.61,101.45,101.53,12700.0,92.6329,92.6785,92.5326,92.6055,12700.0
2019-01-28 12:50:00,101.51,101.59,101.38,101.38,5447.0,92.5873,92.6602,92.4687,92.4687,5447.0
2019-01-28 12:55:00,101.42,101.45,101.25,101.36,3700.0,92.5052,92.5326,92.3501,92.4505,3700.0
2019-01-28 13:00:00,101.32,101.38,101.17,101.17,5422.0,92.414,92.4687,92.2772,92.2772,5422.0
2019-01-28 13:05:00,101.2,101.64,101.2,101.64,5645.0,92.3045,92.7059,92.3045,92.7059,5645.0
2019-01-28 13:10:00,101.66,101.74,101.59,101.66,11862.0,92.7241,92.7971,92.6602,92.7241,11862.0
2019-01-28 13:15:00,101.68,101.78,101.68,101.75,5471.0,92.7423,92.8335,92.7423,92.8062,5471.0
2019-01-28 13:20:00,101.7,101.82,101.67,101.7,6163.0,92.7606,92.87,92.7332,92.7606,6163.0
2019-01-28 13:25:00,101.7,101.71,101.47,101.47,6638.0,92.7606,92.7697,92.5508,92.5508,6638.0
2019-01-28 13:30:00,101.47,101.82,101.43,101.79,23708.0,92.5508,92.87,92.5143,92.8427,23708.0
2019-01-28 13:35:00,101.8,101.8,101.53,101.55,6613.0,92.8518,92.8518,92.6055,92.6238,6613.0
2019-01-28 13:40:00,101.54,101.57,101.38,101.42,8700.0,92.6146,92.642,92.4687,92.5052,8700.0
2019-01-28 13:45:00,101.41,101.52,101.34,101.38,8719.0,92.4961,92.5964,92.4322,92.4687,8719.0
2019-01-28 13:50:00,101.46,101.63,101.43,101.57,5600.0,92.5417,92.6967,92.5143,92.642,5600.0
2019-01-28 13:55:00,101.6,101.79,101.6,101.72,13427.0,92.6694,92.8427,92.6694,92.7788,13427.0
2019-01-28 14:00:00,101.73,101.8,101.51,101.51,18995.0,92.7879,92.8518,92.5873,92.5873,18995.0
2019-01-28 14:05:00,101.49,101.49,101.37,101.48,6912.0,92.569,92.569,92.4596,92.5599,6912.0
2019-01-28 14:10:00,101.48,101.54,101.26,101.28,6956.0,92.5599,92.6146,92.3593,92.3775,6956.0
2019-01-28 14:15:00,101.19,101.24,101.15,101.16,3910.0,92.2954,92.341,92.2589,92.268,3910.0
2019-01-28 14:20:00,101.16,101.3,101.15,101.2,6371.0,92.268,92.3957,92.2589,92.3045,6371.0
2019-01-28 14:25:00,101.17,101.32,101.17,101.3,5623.0,92.2772,92.414,92.2772,92.3957,5623.0
2019-01-28 14:30:00,101.35,101.48,101.31,101.45,4667.0,92.4413,92.5599,92.4049,92.5326,4667.0
2019-01-28 14:35:00,101.45,101.63,101.4,101.56,8106.0,92.5326,92.6967,92.487,92.6329,8106.0
2019-01-28 14:40:00,101.52,101.75,101.49,101.69,7321.0,92.5964,92.8062,92.569,92.7515,7321.0
2019-01-28 14:45:00,101.69,101.77,101.68,101.75,5400.0,92.7515,92.8244,92.7423,92.8062,5400.0
2019-01-28 14:50:00,101.76,101.9,101.73,101.73,4906.0,92.8153,92.943,92.7879,92.7879,4906.0
2019-01-28 14:55:00,101.79,101.79,101.67,101.72,8954.0,92.8427,92.8427,92.7332,92.7788,8954.0
2019-01-28 15:00:00,101.72,101.86,101.69,101.86,9492.0,92.7788,92.9065,92.7515,92.9065,9492.0
2019-01-28 15:05:00,101.81,101.85,101.65,101.76,10779.0,92.8609,92.8974,92.715,92.8153,10779.0
2019-01-28 15:10:00,101.77,101.94,101.65,101.94,15719.0,92.8244,92.9795,92.715,92.9795,15719.0
2019-01-28 15:15:00,101.92,101.93,101.8,101.93,9399.0,92.9612,92.9704,92.8518,92.9704,9399.0
2019-01-28 15:20:00,101.93,102.04,101.87,101.97,21765.0,92.9704,93.0707,92.9156,93.0068,21765.0
2019-01-28 15:25:00,101.98,102.0,101.87,101.94,12737.0,93.016,93.0342,92.9156,92.9795,12737.0
2019-01-28 15:30:00,101.95,102.0,101.81,101.98,13829.0,92.9886,93.0342,92.8609,93.016,13829.0
2019-01-28 15:35:00,101.96,102.0,101.91,101.92,15985.0,92.9977,93.0342,92.9521,92.9612,15985.0
2019-01-28 15:40:00,101.92,102.0,101.87,101.95,29483.0,92.9612,93.0342,92.9156,92.9886,29483.0
2019-01-28 15:45:00,101.95,101.97,101.69,101.73,24734.0,92.9886,93.0068,92.7515,92.7879,24734.0
2019-01-28 15:50:00,101.72,101.76,101.63,101.68,24197.0,92.7788,92.8153,92.6967,92.7423,24197.0
2019-01-28 15:55:00,101.68,101.82,101.62,101.68,77151.0,92.7423,92.87,92.6876,92.7423,77151.0
2019-01-29 09:30:00,102.4,102.43,101.4,101.4,31429.0,93.3991,93.4264,92.487,92.487,31429.0
2019-01-29 09:35:00,101.42,101.58,100.5,101.04,19315.0,92.5052,92.6511,91.6661,92.1586,19315.0
2019-01-29 09:40:00,101.06,101.29,100.82,101.05,7832.0,92.1768,92.3866,91.9579,92.1677,7832.0
2019-01-29 09:45:00,101.01,101.72,100.9,101.67,21278.0,92.1312,92.7788,92.0309,92.7332,21278.0
2019-01-29 09:50:00,101.69,101.98,101.47,101.68,17996.0,92.7515,93.016,92.5508,92.7423,17996.0
2019-01-29 09:55:00,101.68,101.73,101.35,101.46,9311.0,92.7423,92.7879,92.4413,92.5417,9311.0
2019-01-29 10:00:00,101.42,101.79,101.37,101.67,9919.0,92.5052,92.8427,92.4596,92.7332,9919.0
2019-01-29 10:05:00,101.72,101.8,101.19,101.21,12023.0,92.7788,92.8518,92.2954,92.3137,12023.0
2019-01-29 10:10:00,101.15,101.32,100.92,100.94,8200.0,92.2589,92.414,92.0491,92.0674,8200.0
2019-01-29 10:15:00,100.9,101.18,100.85,101.14,8637.0,92.0309,92.2863,91.9853,92.2498,8637.0
2019-01-29 10:20:00,101.18,101.36,101.17,101.2,8329.0,92.2863,92.4505,92.2772,92.3045,8329.0
2019-01-29 10:25:00,101.16,101.46,101.01,101.46,10783.0,92.268,92.5417,92.1312,92.5417,10783.0
2019-01-29 10:30:00,101.53,101.53,101.21,101.22,2500.0,92.6055,92.6055,92.3137,92.3228,2500.0
2019-01-29 10:35:00,101.24,101.33,101.06,101.33,22017.0,92.341,92.4231,92.1768,92.4231,22017.0
2019-01-29 10:40:00,101.27,101.32,101.06,101.06,6402.0,92.3684,92.414,92.1768,92.1768,6402.0
2019-01-29 10:45:00,101.11,101.16,100.81,100.87,10992.0,92.2224,92.268,91.9488,92.0035,10992.0
2019-01-29 10:50:00,100.89,100.89,100.71,100.86,32184.0,92.0218,92.0218,91.8576,91.9944,32184.0
2019-01-29 10:55:00,100.87,100.89,100.6,100.78,15669.0,92.0035,92.0218,91.7573,91.9214,15669.0
2019-01-29 11:00:00,100.8,100.8,100.6,100.66,17597.0,91.9397,91.9397,91.7573,91.812,17597.0
2019-01-29 11:05:00,100.62,100.99,100.54,100.96,13354.0,91.7755,92.113,91.7025,92.0856,13354.0
2019-01-29 11:10:00,100.97,101.05,100.72,100.75,11922.0,92.0947,92.1677,91.8667,91.8941,11922.0
2019-01-29 11:15:00,100.79,101.13,100.67,101.07,26993.0,91.9306,92.2407,91.8211,92.186,26993.0
2019-01-29 11:20:00,101.1,101.17,100.82,100.86,20340.0,92.2133,92.2772,91.9579,91.9944,20340.0
2019-01-29 11:25:00,100.86,101.04,100.82,100.87,6549.0,91.9944,92.1586,91.9579,92.0035,6549.0
2019-01-29 11:30:00,100.89,100.96,100.86,100.95,9960.0,92.0218,92.0856,91.9944,92.0765,9960.0
2019-01-29 11:35:00,100.93,101.11,100.93,101.02,8148.0,92.0583,92.2224,92.0583,92.1404,8148.0
2019-01-29 11:40:00,100.96,100.96,100.69,100.69,7178.0,92.0856,92.0856,91.8394,91.8394,7178.0
2019-01-29 11:45:00,100.73,100.86,100.66,100.7,12755.0,91.8758,91.9944,91.812,91.8485,12755.0
2019-01-29 11:50:00,100.73,100.86,100.65,100.83,8351.0,91.8758,91.9944,91.8029,91.9671,8351.0
2019-01-29 11:55:00,100.83,100.84,100.66,100.7,13478.0,91.9671,91.9762,91.812,91.8485,13478.0
2019-01-29 12:00:00,100.68,100.78,100.54,100.62,22857.0,91.8302,91.9214,91.7025,91.7755,22857.0
2019-01-29 12:05:00,100.6,100.71,100.54,100.54,12933.0,91.7573,91.8576,91.7025,91.7025,12933.0
2019-01-29 12:10:00,100.54,100.74,100.35,100.73,15326.0,91.7025,91.885,91.5292,91.8758,15326.0
2019-01-29 12:15:00,100.74,101.07,100.67,101.03,16456.0,91.885,92.186,91.8211,92.1495,16456.0
2019-01-29 12:20:00,101.08,101.2,101.05,101.14,5871.0,92.1951,92.3045,92.1677,92.2498,5871.0
2019-01-29 12:25:00,101.14,101.14,100.93,100.94,5700.0,92.2498,92.2498,92.0583,92.0674,5700.0
2019-01-29 12:30:00,100.97,100.97,100.82,100.88,4751.0,92.0947,92.0947,91.9579,92.0127,4751.0
2019-01-29 12:35:00,100.95,101.0,100.82,100.83,6263.0,92.0765,92.1221,91.9579,91.9671,6263.0
2019-01-29 12:40:00,100.87,100.94,100.77,100.82,4684.0,92.0035,92.0674,91.9123,91.9579,4684.0
2019-01-29 12:45:00,100.84,100.89,100.8,100.81,3907.0,91.9762,92.0218,91.9397,91.9488,3907.0
2019-01-29 12:50:00,100.82,100.99,100.82,100.89,7722.0,91.9579,92.113,91.9579,92.0218,7722.0
2019-01-29 12:55:00,100.94,101.04,100.87,100.97,11255.0,92.0674,92.1586,92.0035,92.0947,11255.0
2019-01-29 13:00:00,100.95,100.98,100.8,100.89,10437.0,92.0765,92.1039,91.9397,92.0218,10437.0
2019-01-29 13:05:00,100.9,101.07,100.9,100.94,19885.0,92.0309,92.186,92.0309,92.0674,19885.0
2019-01-29 13:10:00,100.94,101.08,100.89,100.97,12449.0,92.0674,92.1951,92.0218,92.0947,12449.0
2019-01-29 13:15:00,101.03,101.25,101.0,101.05,11400.0,92.1495,92.3501,92.1221,92.1677,11400.0
2019-01-29 13:20:00,101.06,101.11,100.87,100.92,16921.0,92.1768,92.2224,92.0035,92.0491,16921.0
2019-01-29 13:25:00,100.89,100.97,100.85,100.91,4212.0,92.0218,92.0947,91.9853,92.04,4212.0
2019-01-29 13:30:00,100.92,100.98,100.83,100.83,3900.0,92.0491,92.1039,91.9671,91.9671,3900.0
2019-01-29 13:35:00,100.83,100.83,100.66,100.68,6617.0,91.9671,91.9671,91.812,91.8302,6617.0
2019-01-29 13:40:00,100.7,100.84,100.64,100.82,6437.0,91.8485,91.9762,91.7938,91.9579,6437.0
2019-01-29 13:45:00,100.8,100.85,100.7,100.7,4852.0,91.9397,91.9853,91.8485,91.8485,4852.0
2019-01-29 13:50:00,100.72,100.85,100.71,100.75,4589.0,91.8667,91.9853,91.8576,91.8941,4589.0
2019-01-29 13:55:00,100.75,100.98,100.75,100.98,4647.0,91.8941,92.1039,91.8941,92.1039,4647.0
2019-01-29 14:00:00,100.93,100.99,100.85,100.93,4906.0,92.0583,92.113,91.9853,92.0583,4906.0
2019-01-29 14:05:00,100.97,101.0,100.88,100.97,5645.0,92.0947,92.1221,92.0127,92.0947,5645.0
2019-01-29 14:10:00,100.98,100.98,100.7,100.7,7000.0,92.1039,92.1039,91.8485,91.8485,7000.0
2019-01-29 14:15:00,100.77,100.91,100.74,100.91,6200.0,91.9123,92.04,91.885,92.04,6200.0
2019-01-29 14:20:00,100.9,100.94,100.82,100.9,3200.0,92.0309,92.0674,91.9579,92.0309,3200.0
2019-01-29 14:25:00,100.86,100.96,100.81,100.94,3700.0,91.9944,92.0856,91.9488,92.0674,3700.0
2019-01-29 14:30:00,100.91,101.0,100.9,100.92,16100.0,92.04,92.1221,92.0309,92.0491,16100.0
2019-01-29 14:35:00,100.95,100.98,100.77,100.89,8712.0,92.0765,92.1039,91.9123,92.0218,8712.0
2019-01-29 14:40:00,100.89,100.9,100.7,100.72,4430.0,92.0218,92.0309,91.8485,91.8667,4430.0
2019-01-29 14:45:00,100.76,100.82,100.62,100.62,4605.0,91.9032,91.9579,91.7755,91.7755,4605.0
2019-01-29 14:50:00,100.69,100.77,100.66,100.77,5014.0,91.8394,91.9123,91.812,91.9123,5014.0
2019-01-29 14:55:00,100.76,100.84,100.73,100.76,6874.0,91.9032,91.9762,91.8758,91.9032,6874.0
2019-01-29 15:00:00,100.81,100.96,100.75,100.96,9388.0,91.9488,92.0856,91.8941,92.0856,9388.0
2019-01-29 15:05:00,100.95,101.2,100.92,101.2,23743.0,92.0765,92.3045,92.0491,92.3045,23743.0
2019-01-29 15:10:00,101.18,101.25,101.1,101.1,25305.0,92.2863,92.3501,92.2133,92.2133,25305.0
2019-01-29 15:15:00,101.13,101.28,101.12,101.26,16520.0,92.2407,92.3775,92.2316,92.3593,16520.0
2019-01-29 15:20:00,101.26,101.46,101.26,101.33,21053.0,92.3593,92.5417,92.3593,92.4231,21053.0
2019-01-29 15:25:00,101.33,101.49,101.32,101.38,21011.0,92.4231,92.569,92.414,92.4687,21011.0
2019-01-29 15:30:00,101.38,101.62,101.37,101.58,21902.0,92.4687,92.6876,92.4596,92.6511,21902.0
2019-01-29 15:35:00,101.57,101.57,101.38,101.45,22694.0,92.642,92.642,92.4687,92.5326,22694.0
2019-01-29 15:40:00,101.45,101.82,101.38,101.78,59134.0,92.5326,92.87,92.4687,92.8335,59134.0
2019-01-29 15:45:00,101.74,101.74,101.25,101.42,60464.0,92.7971,92.7971,92.3501,92.5052,60464.0
2019-01-29 15:50:00,101.4,101.47,101.18,101.21,100864.0,92.487,92.5508,92.2863,92.3137,100864.0
2019-01-29 15:55:00,101.26,101.45,100.99,101.0,145263.0,92.3593,92.5326,92.113,92.1221,145263.0
2019-01-30 09:30:00,103.98,104.0,102.11,103.27,55107.0,94.8402,94.8584,93.1345,94.1926,55107.0
2019-01-30 09:35:00,103.33,104.25,102.64,103.85,28422.0,94.2473,95.0864,93.618,94.7216,28422.0
2019-01-30 09:40:00,103.98,104.32,102.7,103.11,36106.0,94.8402,95.1503,93.6727,94.0466,36106.0
2019-01-30 09:45:00,103.11,103.4,102.55,102.56,60952.0,94.0466,94.3112,93.5359,93.545,60952.0
2019-01-30 09:50:00,102.58,103.07,101.87,102.95,42313.0,93.5632,94.0102,92.9156,93.9007,42313.0
2019-01-30 09:55:00,102.95,103.6,102.9,103.56,31621.0,93.9007,94.4936,93.8551,94.4571,31621.0
2019-01-30 10:00:00,103.51,103.72,102.77,102.84,41964.0,94.4115,94.603,93.7365,93.8004,41964.0
2019-01-30 10:05:00,102.79,103.74,102.75,103.68,22313.0,93.7548,94.6213,93.7183,94.5665,22313.0
2019-01-30 10:10:00,103.68,104.34,103.58,104.13,39103.0,94.5665,95.1685,94.4753,94.977,39103.0
2019-01-30 10:15:00,104.17,104.21,103.73,104.0,28311.0,95.0135,95.05,94.6121,94.8584,28311.0
2019-01-30 10:20:00,104.01,104.57,104.0,104.5,48065.0,94.8675,95.3783,94.8584,95.3145,48065.0
2019-01-30 10:25:00,104.47,104.91,104.38,104.66,27323.0,95.2871,95.6884,95.205,95.4604,27323.0
2019-01-30 10:30:00,104.67,104.82,104.61,104.78,26689.0,95.4695,95.6063,95.4148,95.5698,26689.0
2019-01-30 10:35:00,104.74,104.9,104.54,104.68,22328.0,95.5334,95.6793,95.3509,95.4786,22328.0
2019-01-30 10:40:00,104.68,104.83,104.47,104.83,23234.0,95.4786,95.6155,95.2871,95.6155,23234.0
2019-01-30 10:45:00,104.82,104.9,104.62,104.67,22337.0,95.6063,95.6793,95.4239,95.4695,22337.0
2019-01-30 10:50:00,104.67,104.67,104.04,104.32,28239.0,95.4695,95.4695,94.8949,95.1503,28239.0
2019-01-30 10:55:00,104.35,104.65,104.28,104.5,16769.0,95.1776,95.4513,95.1138,95.3145,16769.0
2019-01-30 11:00:00,104.54,105.0,104.51,104.9,20820.0,95.3509,95.7705,95.3236,95.6793,20820.0
2019-01-30 11:05:00,104.83,104.97,104.76,104.82,15941.0,95.6155,95.7431,95.5516,95.6063,15941.0
2019-01-30 11:10:00,104.86,104.87,104.37,104.54,30596.0,95.6428,95.6519,95.1959,95.3509,30596.0
2019-01-30 11:15:00,104.55,104.7,104.15,104.15,27170.0,95.3601,95.4969,94.9952,94.9952,27170.0
2019-01-30 11:20:00,104.11,104.14,103.51,103.52,18996.0,94.9587,94.9861,94.4115,94.4206,18996.0
2019-01-30 11:25:00,103.5,103.5,103.1,103.25,17971.0,94.4024,94.4024,94.0375,94.1743,17971.0
2019-01-30 11:30:00,103.26,103.56,103.26,103.56,9121.0,94.1835,94.4571,94.1835,94.4571,9121.0
2019-01-30 11:35:00,103.52,103.85,103.47,103.71,14174.0,94.4206,94.7216,94.375,94.5939,14174.0
2019-01-30 11:40:00,103.7,103.78,103.6,103.72,7674.0,94.5848,94.6577,94.4936,94.603,7674.0
2019-01-30 11:45:00,103.73,104.13,103.73,103.97,8966.0,94.6121,94.977,94.6121,94.831,8966.0
2019-01-30 11:50:00,103.9,103.9,103.47,103.72,8115.0,94.7672,94.7672,94.375,94.603,8115.0
2019-01-30 11:55:00,103.65,104.04,103.64,104.04,12245.0,94.5392,94.8949,94.5301,94.8949,12245.0
2019-01-30 12:00:00,104.06,104.2,103.85,103.99,16668.0,94.9131,95.0408,94.7216,94.8493,16668.0
2019-01-30 12:05:00,103.9,104.0,103.66,104.0,10939.0,94.7672,94.8584,94.5483,94.8584,10939.0
2019-01-30 12:10:00,104.05,104.45,104.05,104.43,9871.0,94.904,95.2689,94.904,95.2506,9871.0
2019-01-30 12:15:00,104.38,104.49,104.11,104.33,15634.0,95.205,95.3053,94.9587,95.1594,15634.0
2019-01-30 12:20:00,104.26,104.44,104.19,104.19,17811.0,95.0956,95.2597,95.0317,95.0317,17811.0
2019-01-30 12:25:00,104.2,104.28,104.02,104.24,17408.0,95.0408,95.1138,94.8767,95.0773,17408.0
2019-01-30 12:30:00,104.26,104.39,104.14,104.31,10401.0,95.0956,95.2141,94.9861,95.1412,10401.0
2019-01-30 12:35:00,104.3,104.42,104.24,104.28,6760.0,95.132,95.2415,95.0773,95.1138,6760.0
2019-01-30 12:40:00,104.31,104.4,104.15,104.15,6052.0,95.1412,95.2233,94.9952,94.9952,6052.0
2019-01-30 12:45:00,104.17,104.24,103.97,104.14,12530.0,95.0135,95.0773,94.831,94.9861,12530.0
2019-01-30 12:50:00,104.18,104.4,104.18,104.22,5352.0,95.0226,95.2233,95.0226,95.0591,5352.0
2019-01-30 12:55:00,104.22,104.28,103.99,104.19,6781.0,95.0591,95.1138,94.8493,95.0317,6781.0
2019-01-30 13:00:00,104.15,104.15,103.93,103.97,4976.0,94.9952,94.9952,94.7946,94.831,4976.0
2019-01-30 13:05:00,104.01,104.32,104.0,104.25,4914.0,94.8675,95.1503,94.8584,95.0864,4914.0
2019-01-30 13:10:00,104.19,104.28,104.09,104.24,10523.0,95.0317,95.1138,94.9405,95.0773,10523.0
2019-01-30 13:15:00,104.23,104.24,104.07,104.21,6588.0,95.0682,95.0773,94.9223,95.05,6588.0
2019-01-30 13:20:00,104.24,104.36,104.13,104.21,11775.0,95.0773,95.1868,94.977,95.05,11775.0
2019-01-30 13:25:00,104.25,104.35,104.22,104.29,5353.0,95.0864,95.1776,95.0591,95.1229,5353.0
2019-01-30 13:30:00,104.25,104.37,104.22,104.37,7674.0,95.0864,95.1959,95.0591,95.1959,7674.0
2019-01-30 13:35:00,104.4,104.53,104.32,104.36,16485.0,95.2233,95.3418,95.1503,95.1868,16485.0
2019-01-30 13:40:00,104.36,104.49,104.36,104.41,7439.0,95.1868,95.3053,95.1868,95.2324,7439.0
2019-01-30 13:45:00,104.4,104.4,104.22,104.27,10613.0,95.2233,95.2233,95.0591,95.1047,10613.0
2019-01-30 13:50:00,104.28,104.58,104.27,104.5,20191.0,95.1138,95.3874,95.1047,95.3145,20191.0
2019-01-30 13:55:00,104.53,104.72,104.49,104.64,14802.0,95.3418,95.5151,95.3053,95.4422,14802.0
2019-01-30 14:00:00,104.61,105.0,104.54,104.94,35822.0,95.4148,95.7705,95.3509,95.7158,35822.0
2019-01-30 14:05:00,104.98,104.99,104.75,104.88,18745.0,95.7523,95.7614,95.5425,95.6611,18745.0
2019-01-30 14:10:00,104.91,105.12,104.91,105.1,41329.0,95.6884,95.88,95.6884,95.8617,41329.0
2019-01-30 14:15:00,105.09,105.53,104.96,105.44,25766.0,95.8526,96.2539,95.734,96.1718,25766.0
2019-01-30 14:20:00,105.46,105.89,105.35,105.73,27122.0,96.1901,96.5823,96.0897,96.4363,27122.0
2019-01-30 14:25:00,105.75,105.78,105.27,105.35,18644.0,96.4546,96.4819,96.0168,96.0897,18644.0
2019-01-30 14:30:00,105.34,105.63,105.25,105.63,24533.0,96.0806,96.3451,95.9985,96.3451,24533.0
2019-01-30 14:35:00,105.64,105.83,105.46,105.66,34752.0,96.3543,96.5276,96.1901,96.3725,34752.0
2019-01-30 14:40:00,105.63,105.76,105.47,105.63,17118.0,96.3451,96.4637,96.1992,96.3451,17118.0
2019-01-30 14:45:00,105.6,105.84,105.4,105.84,15957.0,96.3178,96.5367,96.1354,96.5367,15957.0
2019-01-30 14:50:00,105.87,106.09,105.82,105.92,28681.0,96.564,96.7647,96.5184,96.6096,28681.0
2019-01-30 14:55:00,105.98,106.28,105.94,106.17,25097.0,96.6644,96.938,96.6279,96.8377,25097.0
2019-01-30 15:00:00,106.19,106.37,106.15,106.36,26460.0,96.8559,97.0201,96.8194,97.011,26460.0
2019-01-30 15:05:00,106.35,106.36,105.94,105.95,31966.0,97.0018,97.011,96.6279,96.637,31966.0
2019-01-30 15:10:00,105.95,106.0,105.68,105.93,16947.0,96.637,96.6826,96.3907,96.6188,16947.0
2019-01-30 15:15:00,105.93,106.1,105.88,105.93,18740.0,96.6188,96.7738,96.5732,96.6188,18740.0
2019-01-30 15:20:00,105.95,106.15,105.87,106.09,29724.0,96.637,96.8194,96.564,96.7647,29724.0
2019-01-30 15:25:00,106.09,106.23,105.92,106.03,23540.0,96.7647,96.8924,96.6096,96.71,23540.0
2019-01-30 15:30:00,106.02,106.11,105.84,105.92,27690.0,96.7009,96.7829,96.5367,96.6096,27690.0
2019-01-30 15:35:00,105.95,106.02,105.89,105.93,24511.0,96.637,96.7009,96.5823,96.6188,24511.0
2019-01-30 15:40:00,105.93,105.95,105.69,105.84,24748.0,96.6188,96.637,96.3999,96.5367,24748.0
2019-01-30 15:45:00,105.87,105.89,105.81,105.83,39555.0,96.564,96.5823,96.5093,96.5276,39555.0
2019-01-30 15:50:00,105.83,105.84,105.73,105.78,50933.0,96.5276,96.5367,96.4363,96.4819,50933.0
2019-01-30 15:55:00,105.79,106.29,105.62,105.98,119624.0,96.4911,96.9471,96.336,96.6644,119624.0
2019-01-31 09:30:00,105.29,105.9,104.66,105.16,34319.0,96.035,96.5914,95.4604,95.9164,34319.0
2019-01-31 09:35:00,105.14,105.95,105.01,105.83,32418.0,95.8982,96.637,95.7796,96.5276,32418.0
2019-01-31 09:40:00,105.82,105.91,105.61,105.84,48316.0,96.5184,96.6005,96.3269,96.5367,48316.0
2019-01-31 09:45:00,105.79,106.4,105.79,106.09,13058.0,96.4911,97.0475,96.4911,96.7647,13058.0
2019-01-31 09:50:00,106.14,106.32,105.84,105.91,15412.0,96.8103,96.9745,96.5367,96.6005,15412.0
2019-01-31 09:55:00,105.93,106.1,105.7,105.77,18307.0,96.6188,96.7738,96.409,96.4728,18307.0
2019-01-31 10:00:00,105.87,106.01,105.53,106.01,15950.0,96.564,96.6917,96.2539,96.6917,15950.0
2019-01-31 10:05:00,106.01,106.01,105.7,105.79,11609.0,96.6917,96.6917,96.409,96.4911,11609.0
2019-01-31 10:10:00,105.85,106.2,105.84,106.2,19718.0,96.5458,96.865,96.5367,96.865,19718.0
2019-01-31 10:15:00,106.2,106.27,105.93,106.06,28261.0,96.865,96.9289,96.6188,96.7373,28261.0
2019-01-31 10:20:00,106.05,106.09,105.78,106.06,24034.0,96.7282,96.7647,96.4819,96.7373,24034.0
2019-01-31 10:25:00,106.06,106.43,106.05,106.43,19590.0,96.7373,97.0748,96.7282,97.0748,19590.0
2019-01-31 10:30:00,106.47,106.56,106.35,106.47,13776.0,97.1113,97.1934,97.0018,97.1113,13776.0
2019-01-31 10:35:00,106.5,106.52,106.28,106.48,15825.0,97.1387,97.1569,96.938,97.1204,15825.0
2019-01-31 10:40:00,106.45,106.75,106.35,106.71,12996.0,97.0931,97.3667,97.0018,97.3302,12996.0
2019-01-31 10:45:00,106.75,106.86,106.56,106.57,44126.0,97.3667,97.467,97.1934,97.2025,44126.0
2019-01-31 10:50:00,106.61,106.76,106.56,106.7,25590.0,97.239,97.3758,97.1934,97.3211,25590.0
2019-01-31 10:55:00,106.7,106.88,106.65,106.85,34557.0,97.3211,97.4853,97.2755,97.4579,34557.0
2019-01-31 11:00:00,106.84,107.33,106.82,107.22,22434.0,97.4488,97.8957,97.4305,97.7954,22434.0
2019-01-31 11:05:00,107.26,107.42,107.2,107.33,18543.0,97.8319,97.9778,97.7771,97.8957,18543.0
2019-01-31 11:10:00,107.36,107.8,107.36,107.63,30263.0,97.9231,98.3244,97.9231,98.1693,30263.0
2019-01-31 11:15:00,107.65,107.75,107.4,107.41,29980.0,98.1876,98.2788,97.9596,97.9687,29980.0
2019-01-31 11:20:00,107.47,107.74,107.41,107.74,22134.0,98.0234,98.2697,97.9687,98.2697,22134.0
2019-01-31 11:25:00,107.78,107.95,107.54,107.87,22646.0,98.3061,98.4612,98.0872,98.3882,22646.0
2019-01-31 11:30:00,107.89,107.94,107.67,107.87,23643.0,98.4065,98.4521,98.2058,98.3882,23643.0
2019-01-31 11:35:00,107.89,108.32,107.79,108.32,21832.0,98.4065,98.7987,98.3153,98.7987,21832.0
2019-01-31 11:40:00,108.22,108.34,108.05,108.34,12740.0,98.7075,98.8169,98.5524,98.8169,12740.0
2019-01-31 11:45:00,108.33,108.65,108.23,108.31,23782.0,98.8078,99.0997,98.7166,98.7896,23782.0
2019-01-31 11:50:00,108.31,108.46,108.09,108.38,16541.0,98.7896,98.9264,98.5889,98.8534,16541.0
2019-01-31 11:55:00,108.46,108.64,108.31,108.42,23600.0,98.9264,99.0906,98.7896,98.8899,23600.0
2019-01-31 12:00:00,108.39,108.58,108.27,108.52,37054.0,98.8625,99.0358,98.7531,98.9811,37054.0
2019-01-31 12:05:00,108.59,108.62,108.39,108.48,29840.0,99.0449,99.0723,98.8625,98.9446,29840.0
2019-01-31 12:10:00,108.51,108.6,108.41,108.57,21558.0,98.972,99.0541,98.8808,99.0267,21558.0
2019-01-31 12:15:00,108.53,108.63,108.41,108.45,28204.0,98.9902,99.0814,98.8808,98.9173,28204.0
2019-01-31 12:20:00,108.45,108.59,108.32,108.4,16142.0,98.9173,99.0449,98.7987,98.8717,16142.0
2019-01-31 12:25:00,108.43,108.46,108.12,108.26,14755.0,98.899,98.9264,98.6163,98.744,14755.0
2019-01-31 12:30:00,108.28,108.28,107.98,108.11,15260.0,98.7622,98.7622,98.4886,98.6071,15260.0
2019-01-31 12:35:00,108.12,108.21,108.06,108.13,9088.0,98.6163,98.6984,98.5615,98.6254,9088.0
2019-01-31 12:40:00,108.17,108.17,107.62,107.63,11713.0,98.6619,98.6619,98.1602,98.1693,11713.0
2019-01-31 12:45:00,107.65,107.8,107.63,107.69,6997.0,98.1876,98.3244,98.1693,98.2241,6997.0
2019-01-31 12:50:00,107.7,107.79,107.64,107.73,12265.0,98.2332,98.3153,98.1785,98.2605,12265.0
2019-01-31 12:55:00,107.67,107.8,107.67,107.72,20150.0,98.2058,98.3244,98.2058,98.2514,20150.0
2019-01-31 13:00:00,107.72,107.76,107.65,107.72,17414.0,98.2514,98.2879,98.1876,98.2514,17414.0
2019-01-31 13:05:00,107.78,107.86,107.78,107.78,10011.0,98.3061,98.3791,98.3061,98.3061,10011.0
2019-01-31 13:10:00,107.79,107.82,107.64,107.82,8874.0,98.3153,98.3426,98.1785,98.3426,8874.0
2019-01-31 13:15:00,107.84,107.9,107.64,107.73,16139.0,98.3609,98.4156,98.1785,98.2605,16139.0
2019-01-31 13:20:00,107.75,107.9,107.72,107.85,14030.0,98.2788,98.4156,98.2514,98.37,14030.0
2019-01-31 13:25:00,107.85,108.03,107.85,107.94,18317.0,98.37,98.5342,98.37,98.4521,18317.0
2019-01-31 13:30:00,107.87,107.87,107.69,107.75,24111.0,98.3882,98.3882,98.2241,98.2788,24111.0
2019-01-31 13:35:00,107.75,107.81,107.65,107.68,23600.0,98.2788,98.3335,98.1876,98.2149,23600.0
2019-01-31 13:40:00,107.62,107.62,107.34,107.62,16798.0,98.1602,98.1602,97.9048,98.1602,16798.0
2019-01-31 13:45:00,107.53,107.58,107.44,107.52,17613.0,98.0781,98.1237,97.996,98.069,17613.0
2019-01-31 13:50:00,107.5,107.69,107.5,107.63,6992.0,98.0508,98.2241,98.0508,98.1693,6992.0
2019-01-31 13:55:00,107.68,107.68,107.5,107.6,7223.0,98.2149,98.2149,98.0508,98.142,7223.0
2019-01-31 14:00:00,107.54,107.62,107.5,107.55,14334.0,98.0872,98.1602,98.0508,98.0964,14334.0
2019-01-31 14:05:00,107.55,107.66,107.55,107.58,10751.0,98.0964,98.1967,98.0964,98.1237,10751.0
2019-01-31 14:10:00,107.59,107.62,107.51,107.52,8831.0,98.1328,98.1602,98.0599,98.069,8831.0
2019-01-31 14:15:00,107.51,107.54,107.33,107.39,15049.0,98.0599,98.0872,97.8957,97.9504,15049.0
2019-01-31 14:20:00,107.36,107.66,107.35,107.62,13960.0,97.9231,98.1967,97.9139,98.1602,13960.0
2019-01-31 14:25:00,107.65,107.65,107.41,107.43,11460.0,98.1876,98.1876,97.9687,97.9869,11460.0
2019-01-31 14:30:00,107.43,107.46,107.17,107.18,8961.0,97.9869,98.0143,97.7498,97.7589,8961.0
2019-01-31 14:35:00,107.19,107.27,107.17,107.22,7284.0,97.768,97.841,97.7498,97.7954,7284.0
2019-01-31 14:40:00,107.24,107.25,107.13,107.2,7548.0,97.8136,97.8227,97.7133,97.7771,7548.0
2019-01-31 14:45:00,107.2,107.25,107.11,107.12,10403.0,97.7771,97.8227,97.695,97.7042,10403.0
2019-01-31 14:50:00,107.13,107.23,107.05,107.19,8974.0,97.7133,97.8045,97.6403,97.768,8974.0
2019-01-31 14:55:00,107.17,107.21,107.08,107.16,11587.0,97.7498,97.7863,97.6677,97.7406,11587.0
2019-01-31 15:00:00,107.16,107.16,107.0,107.01,10627.0,97.7406,97.7406,97.5947,97.6038,10627.0
2019-01-31 15:05:00,107.0,107.04,106.93,106.99,15706.0,97.5947,97.6312,97.5309,97.5856,15706.0
2019-01-31 15:10:00,106.97,106.99,106.61,106.64,13287.0,97.5673,97.5856,97.239,97.2664,13287.0
2019-01-31 15:15:00,106.64,106.66,106.53,106.55,11986.0,97.2664,97.2846,97.166,97.1843,11986.0
2019-01-31 15:20:00,106.56,106.64,106.51,106.58,8618.0,97.1934,97.2664,97.1478,97.2116,8618.0
2019-01-31 15:25:00,106.61,106.69,106.58,106.68,10407.0,97.239,97.312,97.2116,97.3028,10407.0
2019-01-31 15:30:00,106.71,106.89,106.65,106.83,19273.0,97.3302,97.4944,97.2755,97.4397,19273.0
2019-01-31 15:35:00,106.84,106.84,106.73,106.81,14237.0,97.4488,97.4488,97.3484,97.4214,14237.0
2019-01-31 15:40:00,106.81,106.86,106.56,106.61,13952.0,97.4214,97.467,97.1934,97.239,13952.0
2019-01-31 15:45:00,106.59,106.68,106.56,106.62,19541.0,97.2207,97.3028,97.1934,97.2481,19541.0
2019-01-31 15:50:00,106.61,106.91,106.61,106.82,28924.0,97.239,97.5126,97.239,97.4305,28924.0
2019-01-31 15:55:00,106.83,106.83,106.51,106.52,145836.0,97.4397,97.4397,97.1478,97.1569,145836.0
2019-02-01 09:30:00,106.94,106.94,106.14,106.71,28371.0,97.54,97.54,96.8103,97.3302,28371.0
2019-02-01 09:35:00,106.75,107.35,106.57,107.28,34074.0,97.3667,97.9139,97.2025,97.8501,34074.0
2019-02-01 09:40:00,107.27,107.45,106.85,107.04,15047.0,97.841,98.0052,97.4579,97.6312,15047.0
2019-02-01 09:45:00,107.07,107.2,106.35,106.35,19428.0,97.6586,97.7771,97.0018,97.0018,19428.0
2019-02-01 09:50:00,106.32,106.84,106.22,106.76,20773.0,96.9745,97.4488,96.8833,97.3758,20773.0
2019-02-01 09:55:00,106.82,107.13,106.62,106.77,19163.0,97.4305,97.7133,97.2481,97.3849,19163.0
2019-02-01 10:00:00,106.82,107.17,106.75,107.09,7401.0,97.4305,97.7498,97.3667,97.6768,7401.0
2019-02-01 10:05:00,107.09,107.37,107.08,107.34,10408.0,97.6768,97.9322,97.6677,97.9048,10408.0
2019-02-01 10:10:00,107.29,107.5,107.24,107.27,7425.0,97.8592,98.0508,97.8136,97.841,7425.0
2019-02-01 10:15:00,107.26,107.47,107.2,107.26,13100.0,97.8319,98.0234,97.7771,97.8319,13100.0
2019-02-01 10:20:00,107.19,107.43,107.12,107.4,8130.0,97.768,97.9869,97.7042,97.9596,8130.0
2019-02-01 10:25:00,107.4,107.44,107.02,107.02,11723.0,97.9596,97.996,97.613,97.613,11723.0
2019-02-01 10:30:00,107.03,107.34,106.98,107.18,6494.0,97.6221,97.9048,97.5765,97.7589,6494.0
2019-02-01 10:35:00,107.16,107.34,107.16,107.34,7397.0,97.7406,97.9048,97.7406,97.9048,7397.0
2019-02-01 10:40:00,107.25,107.68,107.25,107.46,13491.0,97.8227,98.2149,97.8227,98.0143,13491.0
2019-02-01 10:45:00,107.48,107.5,107.38,107.44,5500.0,98.0325,98.0508,97.9413,97.996,5500.0
2019-02-01 10:50:00,107.43,107.44,106.88,106.89,6452.0,97.9869,97.996,97.4853,97.4944,6452.0
2019-02-01 10:55:00,106.95,106.97,106.57,106.6,7000.0,97.5491,97.5673,97.2025,97.2299,7000.0
2019-02-01 11:00:00,106.55,106.75,106.44,106.68,12309.0,97.1843,97.3667,97.0839,97.3028,12309.0
2019-02-01 11:05:00,106.64,107.01,106.62,106.95,6499.0,97.2664,97.6038,97.2481,97.5491,6499.0
2019-02-01 11:10:00,107.02,107.03,106.76,106.85,5819.0,97.613,97.6221,97.3758,97.4579,5819.0
2019-02-01 11:15:00,106.88,106.91,106.73,106.73,6683.0,97.4853,97.5126,97.3484,97.3484,6683.0
2019-02-01 11:20:00,106.71,106.99,106.71,106.99,13834.0,97.3302,97.5856,97.3302,97.5856,13834.0
2019-02-01 11:25:00,106.97,107.11,106.96,107.09,4773.0,97.5673,97.695,97.5582,97.6768,4773.0
2019-02-01 11:30:00,107.06,107.15,106.99,107.04,5950.0,97.6494,97.7315,97.5856,97.6312,5950.0
2019-02-01 11:35:00,107.08,107.13,106.94,106.94,1400.0,97.6677,97.7133,97.54,97.54,1400.0
2019-02-01 11:40:00,106.95,107.13,106.94,106.96,6491.0,97.5491,97.7133,97.54,97.5582,6491.0
2019-02-01 11:45:00,106.97,107.01,106.89,106.96,5104.0,97.5673,97.6038,97.4944,97.5582,5104.0
2019-02-01 11:50:00,106.97,107.24,106.97,107.23,5861.0,97.5673,97.8136,97.5673,97.8045,5861.0
2019-02-01 11:55:00,107.23,107.32,107.19,107.22,9177.0,97.8045,97.8866,97.768,97.7954,9177.0
2019-02-01 12:00:00,107.25,107.31,107.13,107.23,7833.0,97.8227,97.8775,97.7133,97.8045,7833.0
2019-02-01 12:05:00,107.22,107.31,107.12,107.12,3000.0,97.7954,97.8775,97.7042,97.7042,3000.0
2019-02-01 12:10:00,107.11,107.11,106.93,107.01,3000.0,97.695,97.695,97.5309,97.6038,3000.0
2019-02-01 12:15:00,107.03,107.03,106.88,106.9,9844.0,97.6221,97.6221,97.4853,97.5035,9844.0
2019-02-01 12:20:00,106.97,106.99,106.7,106.7,37075.0,97.5673,97.5856,97.3211,97.3211,37075.0
2019-02-01 12:25:00,106.69,107.08,106.66,107.03,12882.0,97.312,97.6677,97.2846,97.6221,12882.0
2019-02-01 12:30:00,107.0,107.0,106.86,106.91,10235.0,97.5947,97.5947,97.467,97.5126,10235.0
2019-02-01 12:35:00,106.96,106.97,106.67,106.67,4300.0,97.5582,97.5673,97.2937,97.2937,4300.0
2019-02-01 12:40:00,106.67,106.72,106.63,106.63,3634.0,97.2937,97.3393,97.2572,97.2572,3634.0
2019-02-01 12:45:00,106.69,106.69,106.55,106.61,3426.0,97.312,97.312,97.1843,97.239,3426.0
2019-02-01 12:50:00,106.56,106.66,106.47,106.53,8901.0,97.1934,97.2846,97.1113,97.166,8901.0
2019-02-01 12:55:00,106.61,106.68,106.58,106.58,4043.0,97.239,97.3028,97.2116,97.2116,4043.0
2019-02-01 13:00:00,106.58,106.62,106.49,106.54,2628.0,97.2116,97.2481,97.1295,97.1751,2628.0
2019-02-01 13:05:00,106.53,106.83,106.5,106.78,7521.0,97.166,97.4397,97.1387,97.394,7521.0
2019-02-01 13:10:00,106.81,106.88,106.69,106.88,5556.0,97.4214,97.4853,97.312,97.4853,5556.0
2019-02-01 13:15:00,106.88,106.99,106.82,106.85,4205.0,97.4853,97.5856,97.4305,97.4579,4205.0
2019-02-01 13:20:00,106.81,106.9,106.72,106.9,5844.0,97.4214,97.5035,97.3393,97.5035,5844.0
2019-02-01 13:25:00,106.94,106.96,106.85,106.9,3215.0,97.54,97.5582,97.4579,97.5035,3215.0
2019-02-01 13:30:00,106.91,106.95,106.87,106.87,1376.0,97.5126,97.5491,97.4761,97.4761,1376.0
2019-02-01 13:35:00,106.92,106.96,106.87,106.94,2078.0,97.5217,97.5582,97.4761,97.54,2078.0
2019-02-01 13:40:00,106.95,106.99,106.83,106.85,3200.0,97.5491,97.5856,97.4397,97.4579,3200.0
2019-02-01 13:45:00,106.79,106.87,106.68,106.87,3397.0,97.4032,97.4761,97.3028,97.4761,3397.0
2019-02-01 13:50:00,106.83,106.84,106.71,106.77,3430.0,97.4397,97.4488,97.3302,97.3849,3430.0
2019-02-01 13:55:00,106.78,106.88,106.75,106.88,2289.0,97.394,97.4853,97.3667,97.4853,2289.0
2019-02-01 14:00:00,106.84,106.84,106.69,106.71,5618.0,97.4488,97.4488,97.312,97.3302,5618.0
2019-02-01 14:05:00,106.71,106.71,106.58,106.69,5495.0,97.3302,97.3302,97.2116,97.312,5495.0
2019-02-01 14:10:00,106.65,106.68,106.53,106.58,4858.0,97.2755,97.3028,97.166,97.2116,4858.0
2019-02-01 14:15:00,106.56,106.78,106.44,106.44,15728.0,97.1934,97.394,97.0839,97.0839,15728.0
2019-02-01 14:20:00,106.49,106.54,106.31,106.43,13879.0,97.1295,97.1751,96.9654,97.0748,13879.0
2019-02-01 14:25:00,106.43,106.51,106.31,106.44,13217.0,97.0748,97.1478,96.9654,97.0839,13217.0
2019-02-01 14:30:00,106.42,106.71,106.41,106.63,8782.0,97.0657,97.3302,97.0566,97.2572,8782.0
2019-02-01 14:35:00,106.61,106.64,106.5,106.64,7092.0,97.239,97.2664,97.1387,97.2664,7092.0
2019-02-01 14:40:00,106.64,106.74,106.62,106.69,4708.0,97.2664,97.3576,97.2481,97.312,4708.0
2019-02-01 14:45:00,106.7,106.77,106.61,106.67,15472.0,97.3211,97.3849,97.239,97.2937,15472.0
2019-02-01 14:50:00,106.72,106.72,106.41,106.42,3500.0,97.3393,97.3393,97.0566,97.0657,3500.0
2019-02-01 14:55:00,106.42,106.43,106.25,106.35,9847.0,97.0657,97.0748,96.9106,97.0018,9847.0
2019-02-01 15:00:00,106.3,106.41,106.27,106.37,8934.0,96.9562,97.0566,96.9289,97.0201,8934.0
2019-02-01 15:05:00,106.35,106.4,106.3,106.33,18431.0,97.0018,97.0475,96.9562,96.9836,18431.0
2019-02-01 15:10:00,106.32,106.49,106.31,106.36,16489.0,96.9745,97.1295,96.9654,97.011,16489.0
2019-02-01 15:15:00,106.38,106.44,106.33,106.42,11905.0,97.0292,97.0839,96.9836,97.0657,11905.0
2019-02-01 15:20:00,106.41,106.52,106.41,106.49,7058.0,97.0566,97.1569,97.0566,97.1295,7058.0
2019-02-01 15:25:00,106.49,106.49,106.3,106.47,11592.0,97.1295,97.1295,96.9562,97.1113,11592.0
2019-02-01 15:30:00,106.49,106.71,106.48,106.62,15341.0,97.1295,97.3302,97.1204,97.2481,15341.0
2019-02-01 15:35:00,106.62,106.72,106.57,106.71,44892.0,97.2481,97.3393,97.2025,97.3302,44892.0
2019-02-01 15:40:00,106.7,106.7,106.58,106.64,14258.0,97.3211,97.3211,97.2116,97.2664,14258.0
2019-02-01 15:45:00,106.68,106.69,106.59,106.65,19811.0,97.3028,97.312,97.2207,97.2755,19811.0
2019-02-01 15:50:00,106.65,106.69,106.46,106.47,19380.0,97.2755,97.312,97.1022,97.1113,19380.0
2019-02-01 15:55:00,106.45,107.02,106.43,106.96,97588.0,97.0931,97.613,97.0748,97.5582,97588.0
2019-02-04 09:30:00,107.0,107.0,106.57,106.59,17081.0,97.5947,97.5947,97.2025,97.2207,17081.0
2019-02-04 09:35:00,106.34,106.39,105.93,105.93,10692.0,96.9927,97.0383,96.6188,96.6188,10692.0
2019-02-04 09:40:00,106.12,106.12,105.76,105.99,4097.0,96.7921,96.7921,96.4637,96.6735,4097.0
2019-02-04 09:45:00,105.98,106.48,105.89,106.37,1905.0,96.6644,97.1204,96.5823,97.0201,1905.0
2019-02-04 09:50:00,106.58,106.61,106.33,106.52,3687.0,97.2116,97.239,96.9836,97.1569,3687.0
2019-02-04 09:55:00,106.53,106.62,106.33,106.44,12106.0,97.166,97.2481,96.9836,97.0839,12106.0
2019-02-04 10:00:00,106.31,106.43,106.16,106.34,6775.0,96.9654,97.0748,96.8285,96.9927,6775.0
2019-02-04 10:05:00,106.23,106.66,106.19,106.53,9128.0,96.8924,97.2846,96.8559,97.166,9128.0
2019-02-04 10:10:00,106.55,107.04,106.46,106.91,13157.0,97.1843,97.6312,97.1022,97.5126,13157.0
2019-02-04 10:15:00,106.92,106.95,106.34,106.53,24514.0,97.5217,97.5491,96.9927,97.166,24514.0
2019-02-04 10:20:00,106.52,106.77,106.47,106.62,13659.0,97.1569,97.3849,97.1113,97.2481,13659.0
2019-02-04 10:25:00,106.54,106.61,106.43,106.48,11522.0,97.1751,97.239,97.0748,97.1204,11522.0
2019-02-04 10:30:00,106.48,106.66,106.41,106.6,13270.0,97.1204,97.2846,97.0566,97.2299,13270.0
2019-02-04 10:35:00,106.58,106.88,106.53,106.88,14080.0,97.2116,97.4853,97.166,97.4853,14080.0
2019-02-04 10:40:00,106.91,107.04,106.84,106.88,6200.0,97.5126,97.6312,97.4488,97.4853,6200.0
2019-02-04 10:45:00,106.92,106.95,106.8,106.81,10487.0,97.5217,97.5491,97.4123,97.4214,10487.0
2019-02-04 10:50:00,106.85,106.92,106.76,106.81,6271.0,97.4579,97.5217,97.3758,97.4214,6271.0
2019-02-04 10:55:00,106.85,106.88,106.64,106.71,4400.0,97.4579,97.4853,97.2664,97.3302,4400.0
2019-02-04 11:00:00,106.73,107.0,106.72,106.96,5489.0,97.3484,97.5947,97.3393,97.5582,5489.0
2019-02-04 11:05:00,106.95,107.11,106.88,106.98,13965.0,97.5491,97.695,97.4853,97.5765,13965.0
2019-02-04 11:10:00,106.98,107.1,106.98,107.02,3211.0,97.5765,97.6859,97.5765,97.613,3211.0
2019-02-04 11:15:00,107.02,107.06,106.9,106.9,3900.0,97.613,97.6494,97.5035,97.5035,3900.0
2019-02-04 11:20:00,106.92,106.99,106.78,106.78,8862.0,97.5217,97.5856,97.394,97.394,8862.0
2019-02-04 11:25:00,106.76,106.94,106.64,106.84,21637.0,97.3758,97.54,97.2664,97.4488,21637.0
2019-02-04 11:30:00,106.84,106.98,106.83,106.98,3400.0,97.4488,97.5765,97.4397,97.5765,3400.0
2019-02-04 11:35:00,106.98,107.04,106.74,106.82,4065.0,97.5765,97.6312,97.3576,97.4305,4065.0
2019-02-04 11:40:00,106.84,106.89,106.77,106.79,1500.0,97.4488,97.4944,97.3849,97.4032,1500.0
2019-02-04 11:45:00,106.86,106.9,106.77,106.83,2500.0,97.467,97.5035,97.3849,97.4397,2500.0
2019-02-04 11:50:00,106.8,106.88,106.77,106.78,4500.0,97.4123,97.4853,97.3849,97.394,4500.0
2019-02-04 11:55:00,106.77,106.94,106.76,106.94,10496.0,97.3849,97.54,97.3758,97.54,10496.0
2019-02-04 12:00:00,106.94,107.11,106.88,107.06,28000.0,97.54,97.695,97.4853,97.6494,28000.0
2019-02-04 12:05:00,107.04,107.2,107.03,107.14,10169.0,97.6312,97.7771,97.6221,97.7224,10169.0
2019-02-04 12:10:00,107.12,107.12,107.07,107.07,1100.0,97.7042,97.7042,97.6586,97.6586,1100.0
2019-02-04 12:15:00,107.11,107.22,107.07,107.09,4086.0,97.695,97.7954,97.6586,97.6768,4086.0
2019-02-04 12:20:00,107.05,107.15,107.01,107.15,2900.0,97.6403,97.7315,97.6038,97.7315,2900.0
2019-02-04 12:25:00,107.2,107.24,107.11,107.16,6549.0,97.7771,97.8136,97.695,97.7406,6549.0
2019-02-04 12:30:00,107.19,107.23,107.12,107.12,5675.0,97.768,97.8045,97.7042,97.7042,5675.0
2019-02-04 12:35:00,107.1,107.16,107.02,107.02,13102.0,97.6859,97.7406,97.613,97.613,13102.0
2019-02-04 12:40:00,107.03,107.1,106.99,107.09,9912.0,97.6221,97.6859,97.5856,97.6768,9912.0
2019-02-04 12:45:00,107.1,107.15,106.87,106.87,5264.0,97.6859,97.7315,97.4761,97.4761,5264.0
2019-02-04 12:50:00,106.87,106.87,106.69,106.69,6234.0,97.4761,97.4761,97.312,97.312,6234.0
2019-02-04 12:55:00,106.75,106.9,106.75,106.87,4055.0,97.3667,97.5035,97.3667,97.4761,4055.0
2019-02-04 13:00:00,106.87,106.91,106.8,106.88,1700.0,97.4761,97.5126,97.4123,97.4853,1700.0
2019-02-04 13:05:00,106.87,106.91,106.79,106.84,3500.0,97.4761,97.5126,97.4032,97.4488,3500.0
2019-02-04 13:10:00,106.87,107.05,106.83,107.05,13869.0,97.4761,97.6403,97.4397,97.6403,13869.0
2019-02-04 13:15:00,107.05,107.21,107.02,107.13,7700.0,97.6403,97.7863,97.613,97.7133,7700.0
2019-02-04 13:20:00,107.25,107.28,107.15,107.19,7261.0,97.8227,97.8501,97.7315,97.768,7261.0
2019-02-04 13:25:00,107.17,107.19,106.92,106.92,4050.0,97.7498,97.768,97.5217,97.5217,4050.0
2019-02-04 13:30:00,106.91,106.92,106.85,106.85,2433.0,97.5126,97.5217,97.4579,97.4579,2433.0
2019-02-04 13:35:00,106.85,106.92,106.81,106.84,5276.0,97.4579,97.5217,97.4214,97.4488,5276.0
2019-02-04 13:40:00,106.85,106.92,106.83,106.85,6245.0,97.4579,97.5217,97.4397,97.4579,6245.0
2019-02-04 13:45:00,106.9,107.28,106.9,107.17,24856.0,97.5035,97.8501,97.5035,97.7498,24856.0
2019-02-04 13:50:00,107.22,107.29,107.12,107.26,2800.0,97.7954,97.8592,97.7042,97.8319,2800.0
2019-02-04 13:55:00,107.26,107.28,107.17,107.19,3940.0,97.8319,97.8501,97.7498,97.768,3940.0
2019-02-04 14:00:00,107.23,107.27,107.19,107.21,4067.0,97.8045,97.841,97.768,97.7863,4067.0
2019-02-04 14:05:00,107.2,107.3,107.2,107.29,3817.0,97.7771,97.8683,97.7771,97.8592,3817.0
2019-02-04 14:10:00,107.25,107.26,107.17,107.21,3900.0,97.8227,97.8319,97.7498,97.7863,3900.0
2019-02-04 14:15:00,107.18,107.23,107.1,107.14,3307.0,97.7589,97.8045,97.6859,97.7224,3307.0
2019-02-04 14:20:00,107.1,107.11,106.99,107.02,3860.0,97.6859,97.695,97.5856,97.613,3860.0
2019-02-04 14:25:00,107.02,107.05,106.89,106.92,4100.0,97.613,97.6403,97.4944,97.5217,4100.0
2019-02-04 14:30:00,106.94,107.01,106.86,106.86,6160.0,97.54,97.6038,97.467,97.467,6160.0
2019-02-04 14:35:00,106.89,106.96,106.88,106.92,3910.0,97.4944,97.5582,97.4853,97.5217,3910.0
2019-02-04 14:40:00,106.88,106.92,106.83,106.88,6783.0,97.4853,97.5217,97.4397,97.4853,6783.0
2019-02-04 14:45:00,106.88,106.9,106.81,106.87,8402.0,97.4853,97.5035,97.4214,97.4761,8402.0
2019-02-04 14:50:00,106.89,106.91,106.73,106.74,3700.0,97.4944,97.5126,97.3484,97.3576,3700.0
2019-02-04 14:55:00,106.74,106.78,106.67,106.71,7031.0,97.3576,97.394,97.2937,97.3302,7031.0
2019-02-04 15:00:00,106.7,106.75,106.69,106.72,5576.0,97.3211,97.3667,97.312,97.3393,5576.0
2019-02-04 15:05:00,106.73,106.87,106.66,106.84,10264.0,97.3484,97.4761,97.2846,97.4488,10264.0
2019-02-04 15:10:00,106.86,106.89,106.77,106.77,3521.0,97.467,97.4944,97.3849,97.3849,3521.0
2019-02-04 15:15:00,106.8,106.86,106.76,106.77,8552.0,97.4123,97.467,97.3758,97.3849,8552.0
2019-02-04 15:20:00,106.78,106.81,106.7,106.7,13599.0,97.394,97.4214,97.3211,97.3211,13599.0
2019-02-04 15:25:00,106.69,106.7,106.57,106.58,14462.0,97.312,97.3211,97.2025,97.2116,14462.0
2019-02-04 15:30:00,106.6,106.61,106.55,106.59,11572.0,97.2299,97.239,97.1843,97.2207,11572.0
2019-02-04 15:35:00,106.59,106.59,106.49,106.51,14572.0,97.2207,97.2207,97.1295,97.1478,14572.0
2019-02-04 15:40:00,106.52,106.57,106.47,106.53,11524.0,97.1569,97.2025,97.1113,97.166,11524.0
2019-02-04 15:45:00,106.54,106.69,106.51,106.68,13091.0,97.1751,97.312,97.1478,97.3028,13091.0
2019-02-04 15:50:00,106.67,106.81,106.61,106.78,17527.0,97.2937,97.4214,97.239,97.394,17527.0
2019-02-04 15:55:00,106.79,107.03,106.79,107.03,62968.0,97.4032,97.6221,97.4032,97.6221,62968.0
2019-02-05 09:30:00,106.98,107.08,106.46,107.08,12690.0,97.5765,97.6677,97.1022,97.6677,12690.0
2019-02-05 09:35:00,106.99,107.02,106.46,106.86,7942.0,97.5856,97.613,97.1022,97.467,7942.0
2019-02-05 09:40:00,106.79,107.46,106.79,107.43,8342.0,97.4032,98.0143,97.4032,97.9869,8342.0
2019-02-05 09:45:00,107.44,107.45,107.17,107.21,6965.0,97.996,98.0052,97.7498,97.7863,6965.0
2019-02-05 09:50:00,107.28,107.28,106.83,107.07,5365.0,97.8501,97.8501,97.4397,97.6586,5365.0
2019-02-05 09:55:00,107.09,107.09,106.65,106.65,2111.0,97.6768,97.6768,97.2755,97.2755,2111.0
2019-02-05 10:00:00,106.76,106.96,106.45,106.58,11473.0,97.3758,97.5582,97.0931,97.2116,11473.0
2019-02-05 10:05:00,106.43,106.52,106.09,106.09,4945.0,97.0748,97.1569,96.7647,96.7647,4945.0
2019-02-05 10:10:00,106.07,106.26,105.9,106.26,7622.0,96.7465,96.9198,96.5914,96.9198,7622.0
2019-02-05 10:15:00,106.34,106.4,106.09,106.31,9172.0,96.9927,97.0475,96.7647,96.9654,9172.0
2019-02-05 10:20:00,106.29,106.47,106.28,106.38,5880.0,96.9471,97.1113,96.938,97.0292,5880.0
2019-02-05 10:25:00,106.43,106.84,106.38,106.8,12914.0,97.0748,97.4488,97.0292,97.4123,12914.0
2019-02-05 10:30:00,106.8,107.11,106.67,106.96,9801.0,97.4123,97.695,97.2937,97.5582,9801.0
2019-02-05 10:35:00,106.99,107.01,106.85,106.86,6865.0,97.5856,97.6038,97.4579,97.467,6865.0
2019-02-05 10:40:00,106.82,107.01,106.81,106.94,3570.0,97.4305,97.6038,97.4214,97.54,3570.0
2019-02-05 10:45:00,106.93,107.0,106.74,106.93,4367.0,97.5309,97.5947,97.3576,97.5309,4367.0
2019-02-05 10:50:00,106.99,107.11,106.92,107.04,3631.0,97.5856,97.695,97.5217,97.6312,3631.0
2019-02-05 10:55:00,107.01,107.06,106.93,106.98,2200.0,97.6038,97.6494,97.5309,97.5765,2200.0
2019-02-05 11:00:00,106.96,107.07,106.95,106.98,8540.0,97.5582,97.6586,97.5491,97.5765,8540.0
2019-02-05 11:05:00,107.05,107.06,106.81,106.85,6389.0,97.6403,97.6494,97.4214,97.4579,6389.0
2019-02-05 11:10:00,106.93,107.09,106.77,107.09,8375.0,97.5309,97.6768,97.3849,97.6768,8375.0
2019-02-05 11:15:00,107.01,107.07,106.89,106.95,4391.0,97.6038,97.6586,97.4944,97.5491,4391.0
2019-02-05 11:20:00,106.99,106.99,106.65,106.81,2435.0,97.5856,97.5856,97.2755,97.4214,2435.0
2019-02-05 11:25:00,106.81,106.84,106.56,106.6,10683.0,97.4214,97.4488,97.1934,97.2299,10683.0
2019-02-05 11:30:00,106.6,106.68,106.4,106.59,9100.0,97.2299,97.3028,97.0475,97.2207,9100.0
2019-02-05 11:35:00,106.5,106.65,106.47,106.56,4164.0,97.1387,97.2755,97.1113,97.1934,4164.0
2019-02-05 11:40:00,106.53,106.84,106.53,106.79,2700.0,97.166,97.4488,97.166,97.4032,2700.0
2019-02-05 11:45:00,106.79,106.79,106.62,106.7,6400.0,97.4032,97.4032,97.2481,97.3211,6400.0
2019-02-05 11:50:00,106.74,106.79,106.65,106.7,4700.0,97.3576,97.4032,97.2755,97.3211,4700.0
2019-02-05 11:55:00,106.74,106.77,106.62,106.65,4490.0,97.3576,97.3849,97.2481,97.2755,4490.0
2019-02-05 12:00:00,106.62,106.82,106.56,106.78,7916.0,97.2481,97.4305,97.1934,97.394,7916.0
2019-02-05 12:05:00,106.75,106.75,106.56,106.59,1800.0,97.3667,97.3667,97.1934,97.2207,1800.0
2019-02-05 12:10:00,106.59,106.69,106.51,106.69,5925.0,97.2207,97.312,97.1478,97.312,5925.0
2019-02-05 12:15:00,106.7,106.75,106.56,106.56,3295.0,97.3211,97.3667,97.1934,97.1934,3295.0
2019-02-05 12:20:00,106.55,106.65,106.48,106.48,3100.0,97.1843,97.2755,97.1204,97.1204,3100.0
2019-02-05 12:25:00,106.48,106.65,106.41,106.53,5790.0,97.1204,97.2755,97.0566,97.166,5790.0
2019-02-05 12:30:00,106.5,106.5,106.39,106.43,3300.0,97.1387,97.1387,97.0383,97.0748,3300.0
2019-02-05 12:35:00,106.38,106.46,106.33,106.45,4770.0,97.0292,97.1022,96.9836,97.0931,4770.0
2019-02-05 12:40:00,106.41,106.47,106.28,106.47,6767.0,97.0566,97.1113,96.938,97.1113,6767.0
2019-02-05 12:45:00,106.42,106.5,106.34,106.42,9696.0,97.0657,97.1387,96.9927,97.0657,9696.0
2019-02-05 12:50:00,106.41,106.53,106.34,106.34,5000.0,97.0566,97.166,96.9927,96.9927,5000.0
2019-02-05 12:55:00,106.3,106.38,106.24,106.27,4009.0,96.9562,97.0292,96.9015,96.9289,4009.0
2019-02-05 13:00:00,106.2,106.46,106.2,106.46,5403.0,96.865,97.1022,96.865,97.1022,5403.0
2019-02-05 13:05:00,106.45,106.5,106.34,106.43,6590.0,97.0931,97.1387,96.9927,97.0748,6590.0
2019-02-05 13:10:00,106.39,106.55,106.39,106.55,2970.0,97.0383,97.1843,97.0383,97.1843,2970.0
2019-02-05 13:15:00,106.53,106.53,106.41,106.48,4728.0,97.166,97.166,97.0566,97.1204,4728.0
2019-02-05 13:20:00,106.48,106.55,106.39,106.44,3805.0,97.1204,97.1843,97.0383,97.0839,3805.0
2019-02-05 13:25:00,106.47,106.64,106.42,106.64,7300.0,97.1113,97.2664,97.0657,97.2664,7300.0
2019-02-05 13:30:00,106.6,106.69,106.59,106.67,5177.0,97.2299,97.312,97.2207,97.2937,5177.0
2019-02-05 13:35:00,106.7,106.76,106.61,106.76,3500.0,97.3211,97.3758,97.239,97.3758,3500.0
2019-02-05 13:40:00,106.79,106.89,106.79,106.89,2154.0,97.4032,97.4944,97.4032,97.4944,2154.0
2019-02-05 13:45:00,106.89,106.97,106.81,106.84,5359.0,97.4944,97.5673,97.4214,97.4488,5359.0
2019-02-05 13:50:00,106.79,106.82,106.76,106.82,1500.0,97.4032,97.4305,97.3758,97.4305,1500.0
2019-02-05 13:55:00,106.85,106.9,106.82,106.88,4871.0,97.4579,97.5035,97.4305,97.4853,4871.0
2019-02-05 14:00:00,106.86,107.06,106.86,107.06,5840.0,97.467,97.6494,97.467,97.6494,5840.0
2019-02-05 14:05:00,107.03,107.24,107.03,107.23,4700.0,97.6221,97.8136,97.6221,97.8045,4700.0
2019-02-05 14:10:00,107.23,107.24,107.04,107.13,6185.0,97.8045,97.8136,97.6312,97.7133,6185.0
2019-02-05 14:15:00,107.16,107.19,107.07,107.15,3878.0,97.7406,97.768,97.6586,97.7315,3878.0
2019-02-05 14:20:00,107.13,107.17,107.0,107.11,4243.0,97.7133,97.7498,97.5947,97.695,4243.0
2019-02-05 14:25:00,107.14,107.17,107.07,107.1,3478.0,97.7224,97.7498,97.6586,97.6859,3478.0
2019-02-05 14:30:00,107.07,107.15,107.05,107.13,3800.0,97.6586,97.7315,97.6403,97.7133,3800.0
2019-02-05 14:35:00,107.16,107.16,107.04,107.11,7220.0,97.7406,97.7406,97.6312,97.695,7220.0
2019-02-05 14:40:00,107.12,107.14,107.04,107.07,5197.0,97.7042,97.7224,97.6312,97.6586,5197.0
2019-02-05 14:45:00,107.07,107.14,107.07,107.13,5675.0,97.6586,97.7224,97.6586,97.7133,5675.0
2019-02-05 14:50:00,107.09,107.18,107.09,107.18,2713.0,97.6768,97.7589,97.6768,97.7589,2713.0
2019-02-05 14:55:00,107.15,107.23,107.14,107.21,5185.0,97.7315,97.8045,97.7224,97.7863,5185.0
2019-02-05 15:00:00,107.2,107.24,107.11,107.12,4649.0,97.7771,97.8136,97.695,97.7042,4649.0
2019-02-05 15:05:00,107.14,107.16,107.05,107.11,5000.0,97.7224,97.7406,97.6403,97.695,5000.0
2019-02-05 15:10:00,107.09,107.1,107.0,107.03,4600.0,97.6768,97.6859,97.5947,97.6221,4600.0
2019-02-05 15:15:00,107.06,107.11,107.06,107.09,6510.0,97.6494,97.695,97.6494,97.6768,6510.0
2019-02-05 15:20:00,107.11,107.13,106.96,106.96,15909.0,97.695,97.7133,97.5582,97.5582,15909.0
2019-02-05 15:25:00,106.99,107.12,106.97,107.07,10660.0,97.5856,97.7042,97.5673,97.6586,10660.0
2019-02-05 15:30:00,107.07,107.2,107.06,107.15,8569.0,97.6586,97.7771,97.6494,97.7315,8569.0
2019-02-05 15:35:00,107.15,107.17,106.96,106.98,10892.0,97.7315,97.7498,97.5582,97.5765,10892.0
2019-02-05 15:40:00,106.99,107.06,106.98,107.06,16703.0,97.5856,97.6494,97.5765,97.6494,16703.0
2019-02-05 15:45:00,107.03,107.03,106.92,106.95,20340.0,97.6221,97.6221,97.5217,97.5491,20340.0
2019-02-05 15:50:00,106.97,106.97,106.76,106.85,28043.0,97.5673,97.5673,97.3758,97.4579,28043.0
2019-02-05 15:55:00,106.86,106.95,106.71,106.79,70499.0,97.467,97.5491,97.3302,97.4032,70499.0
2019-02-06 09:30:00,106.99,108.41,106.98,108.32,30153.0,97.5856,98.8808,97.5765,98.7987,30153.0
2019-02-06 09:35:00,108.05,108.31,107.39,107.63,16664.0,98.5524,98.7896,97.9504,98.1693,16664.0
2019-02-06 09:40:00,107.79,107.86,107.16,107.81,6534.0,98.3153,98.3791,97.7406,98.3335,6534.0
2019-02-06 09:45:00,107.82,108.25,107.73,108.18,10505.0,98.3426,98.7348,98.2605,98.671,10505.0
2019-02-06 09:50:00,108.11,108.58,108.03,108.37,14620.0,98.6071,99.0358,98.5342,98.8443,14620.0
2019-02-06 09:55:00,108.55,108.88,108.32,108.88,19419.0,99.0085,99.3095,98.7987,99.3095,19419.0
2019-02-06 10:00:00,108.73,108.94,108.48,108.71,10333.0,99.1726,99.3642,98.9446,99.1544,10333.0
2019-02-06 10:05:00,108.9,109.14,108.74,108.74,18434.0,99.3277,99.5466,99.1818,99.1818,18434.0
2019-02-06 10:10:00,108.71,108.73,108.0,108.05,15490.0,99.1544,99.1726,98.5068,98.5524,15490.0
2019-02-06 10:15:00,108.15,108.58,107.89,108.58,24435.0,98.6436,99.0358,98.4065,99.0358,24435.0
2019-02-06 10:20:00,108.5,108.81,108.41,108.7,11541.0,98.9629,99.2456,98.8808,99.1453,11541.0
2019-02-06 10:25:00,108.78,109.01,108.64,108.64,7710.0,99.2182,99.428,99.0906,99.0906,7710.0
2019-02-06 10:30:00,108.61,108.61,108.32,108.49,22872.0,99.0632,99.0632,98.7987,98.9537,22872.0
2019-02-06 10:35:00,108.5,108.74,108.5,108.57,10371.0,98.9629,99.1818,98.9629,99.0267,10371.0
2019-02-06 10:40:00,108.57,108.65,108.39,108.44,23500.0,99.0267,99.0997,98.8625,98.9081,23500.0
2019-02-06 10:45:00,108.48,108.58,108.38,108.4,40898.0,98.9446,99.0358,98.8534,98.8717,40898.0
2019-02-06 10:50:00,108.41,108.69,108.26,108.67,27790.0,98.8808,99.1362,98.744,99.1179,27790.0
2019-02-06 10:55:00,108.68,108.79,108.4,108.54,21327.0,99.127,99.2274,98.8717,98.9993,21327.0
2019-02-06 11:00:00,108.5,108.8,108.41,108.75,26174.0,98.9629,99.2365,98.8808,99.1909,26174.0
2019-02-06 11:05:00,108.76,108.81,108.67,108.72,19305.0,99.2,99.2456,99.1179,99.1635,19305.0
2019-02-06 11:10:00,108.73,108.86,108.52,108.65,11806.0,99.1726,99.2912,98.9811,99.0997,11806.0
2019-02-06 11:15:00,108.65,108.66,108.39,108.39,15125.0,99.0997,99.1088,98.8625,98.8625,15125.0
2019-02-06 11:20:00,108.46,108.57,108.38,108.38,15438.0,98.9264,99.0267,98.8534,98.8534,15438.0
2019-02-06 11:25:00,108.43,108.48,108.17,108.45,7700.0,98.899,98.9446,98.6619,98.9173,7700.0
2019-02-06 11:30:00,108.45,108.66,108.45,108.48,26427.0,98.9173,99.1088,98.9173,98.9446,26427.0
2019-02-06 11:35:00,108.44,108.62,108.31,108.6,30167.0,98.9081,99.0723,98.7896,99.0541,30167.0
2019-02-06 11:40:00,108.61,108.73,108.52,108.52,30168.0,99.0632,99.1726,98.9811,98.9811,30168.0
2019-02-06 11:45:00,108.55,108.7,108.43,108.5,11811.0,99.0085,99.1453,98.899,98.9629,11811.0
2019-02-06 11:50:00,108.47,108.53,108.37,108.51,21405.0,98.9355,98.9902,98.8443,98.972,21405.0
2019-02-06 11:55:00,108.51,108.73,108.5,108.72,21521.0,98.972,99.1726,98.9629,99.1635,21521.0
2019-02-06 12:00:00,108.7,108.82,108.58,108.8,11912.0,99.1453,99.2547,99.0358,99.2365,11912.0
2019-02-06 12:05:00,108.82,108.83,108.41,108.42,13874.0,99.2547,99.2639,98.8808,98.8899,13874.0
2019-02-06 12:10:00,108.4,108.56,108.32,108.5,7866.0,98.8717,99.0176,98.7987,98.9629,7866.0
2019-02-06 12:15:00,108.5,108.52,108.33,108.45,8874.0,98.9629,98.9811,98.8078,98.9173,8874.0
2019-02-06 12:20:00,108.45,108.54,108.38,108.49,6157.0,98.9173,98.9993,98.8534,98.9537,6157.0
2019-02-06 12:25:00,108.53,108.65,108.4,108.44,10356.0,98.9902,99.0997,98.8717,98.9081,10356.0
2019-02-06 12:30:00,108.44,108.52,108.35,108.49,6842.0,98.9081,98.9811,98.826,98.9537,6842.0
2019-02-06 12:35:00,108.5,108.51,108.43,108.44,3876.0,98.9629,98.972,98.899,98.9081,3876.0
2019-02-06 12:40:00,108.44,108.44,108.22,108.39,7479.0,98.9081,98.9081,98.7075,98.8625,7479.0
2019-02-06 12:45:00,108.4,108.51,108.18,108.31,11187.0,98.8717,98.972,98.671,98.7896,11187.0
2019-02-06 12:50:00,108.31,108.48,108.3,108.39,9231.0,98.7896,98.9446,98.7804,98.8625,9231.0
2019-02-06 12:55:00,108.38,108.54,108.38,108.51,6702.0,98.8534,98.9993,98.8534,98.972,6702.0
2019-02-06 13:00:00,108.5,108.55,108.38,108.39,15059.0,98.9629,99.0085,98.8534,98.8625,15059.0
2019-02-06 13:05:00,108.41,108.58,108.41,108.49,7016.0,98.8808,99.0358,98.8808,98.9537,7016.0
2019-02-06 13:10:00,108.47,108.51,108.37,108.51,4629.0,98.9355,98.972,98.8443,98.972,4629.0
2019-02-06 13:15:00,108.51,108.71,108.47,108.64,10759.0,98.972,99.1544,98.9355,99.0906,10759.0
2019-02-06 13:20:00,108.66,108.78,108.66,108.72,6456.0,99.1088,99.2182,99.1088,99.1635,6456.0
2019-02-06 13:25:00,108.72,108.8,108.6,108.69,13240.0,99.1635,99.2365,99.0541,99.1362,13240.0
2019-02-06 13:30:00,108.67,108.68,108.53,108.66,7644.0,99.1179,99.127,98.9902,99.1088,7644.0
2019-02-06 13:35:00,108.65,108.74,108.34,108.55,51806.0,99.0997,99.1818,98.8169,99.0085,51806.0
2019-02-06 13:40:00,108.61,108.61,108.28,108.52,11280.0,99.0632,99.0632,98.7622,98.9811,11280.0
2019-02-06 13:45:00,108.5,108.53,108.25,108.27,5877.0,98.9629,98.9902,98.7348,98.7531,5877.0
2019-02-06 13:50:00,108.24,108.26,108.12,108.21,8444.0,98.7257,98.744,98.6163,98.6984,8444.0
2019-02-06 13:55:00,108.24,108.33,108.12,108.22,6700.0,98.7257,98.8078,98.6163,98.7075,6700.0
2019-02-06 14:00:00,108.26,108.29,108.12,108.25,9120.0,98.744,98.7713,98.6163,98.7348,9120.0
2019-02-06 14:05:00,108.22,108.25,108.09,108.22,10455.0,98.7075,98.7348,98.5889,98.7075,10455.0
2019-02-06 14:10:00,108.19,108.22,108.03,108.11,9880.0,98.6801,98.7075,98.5342,98.6071,9880.0
2019-02-06 14:15:00,108.13,108.15,107.83,107.89,16443.0,98.6254,98.6436,98.3518,98.4065,16443.0
2019-02-06 14:20:00,107.97,108.07,107.94,108.03,7646.0,98.4794,98.5707,98.4521,98.5342,7646.0
2019-02-06 14:25:00,108.0,108.05,107.87,108.03,12458.0,98.5068,98.5524,98.3882,98.5342,12458.0
2019-02-06 14:30:00,108.04,108.04,107.81,107.84,18539.0,98.5433,98.5433,98.3335,98.3609,18539.0
2019-02-06 14:35:00,107.86,107.89,107.67,107.67,8222.0,98.3791,98.4065,98.2058,98.2058,8222.0
2019-02-06 14:40:00,107.72,107.9,107.69,107.9,4904.0,98.2514,98.4156,98.2241,98.4156,4904.0
2019-02-06 14:45:00,107.85,107.94,107.76,107.8,10673.0,98.37,98.4521,98.2879,98.3244,10673.0
2019-02-06 14:50:00,107.86,107.92,107.76,107.84,7515.0,98.3791,98.4338,98.2879,98.3609,7515.0
2019-02-06 14:55:00,107.85,107.93,107.72,107.93,6785.0,98.37,98.443,98.2514,98.443,6785.0
2019-02-06 15:00:00,107.91,108.0,107.91,107.94,11567.0,98.4247,98.5068,98.4247,98.4521,11567.0
2019-02-06 15:05:00,107.92,107.94,107.77,107.87,14523.0,98.4338,98.4521,98.297,98.3882,14523.0
2019-02-06 15:10:00,107.9,107.92,107.81,107.92,9611.0,98.4156,98.4338,98.3335,98.4338,9611.0
2019-02-06 15:15:00,107.93,107.93,107.78,107.89,9374.0,98.443,98.443,98.3061,98.4065,9374.0
2019-02-06 15:20:00,107.91,107.98,107.89,107.96,11710.0,98.4247,98.4886,98.4065,98.4703,11710.0
2019-02-06 15:25:00,107.96,107.96,107.89,107.91,15919.0,98.4703,98.4703,98.4065,98.4247,15919.0
2019-02-06 15:30:00,107.93,107.94,107.8,107.85,19191.0,98.443,98.4521,98.3244,98.37,19191.0
2019-02-06 15:35:00,107.86,107.94,107.77,107.94,19428.0,98.3791,98.4521,98.297,98.4521,19428.0
2019-02-06 15:40:00,107.94,107.96,107.84,107.84,20739.0,98.4521,98.4703,98.3609,98.3609,20739.0
2019-02-06 15:45:00,107.85,108.0,107.78,107.96,27785.0,98.37,98.5068,98.3061,98.4703,27785.0
2019-02-06 15:50:00,107.97,108.11,107.95,108.07,36951.0,98.4794,98.6071,98.4612,98.5707,36951.0
2019-02-06 15:55:00,108.06,108.06,107.72,107.79,81436.0,98.5615,98.5615,98.2514,98.3153,81436.0
2019-02-07 09:30:00,106.62,107.14,106.02,106.69,16661.0,97.2481,97.7224,96.7009,97.312,16661.0
2019-02-07 09:35:00,106.6,106.73,105.97,106.26,14658.0,97.2299,97.3484,96.6552,96.9198,14658.0
2019-02-07 09:40:00,106.13,106.28,105.71,105.94,16829.0,96.8012,96.938,96.4181,96.6279,16829.0
2019-02-07 09:45:00,105.87,105.88,105.52,105.78,11039.0,96.564,96.5732,96.2448,96.4819,11039.0
2019-02-07 09:50:00,105.84,105.9,105.35,105.43,24135.0,96.5367,96.5914,96.0897,96.1627,24135.0
2019-02-07 09:55:00,105.43,105.61,105.12,105.58,13153.0,96.1627,96.3269,95.88,96.2995,13153.0
2019-02-07 10:00:00,105.58,105.71,105.43,105.45,8212.0,96.2995,96.4181,96.1627,96.181,8212.0
2019-02-07 10:05:00,105.51,105.72,105.46,105.54,11051.0,96.2357,96.4272,96.1901,96.263,11051.0
2019-02-07 10:10:00,105.57,105.89,105.5,105.84,11228.0,96.2904,96.5823,96.2266,96.5367,11228.0
2019-02-07 10:15:00,105.95,106.11,105.79,105.83,13126.0,96.637,96.7829,96.4911,96.5276,13126.0
2019-02-07 10:20:00,105.8,106.07,105.79,105.97,12698.0,96.5002,96.7465,96.4911,96.6552,12698.0
2019-02-07 10:25:00,106.07,106.64,106.03,106.61,15587.0,96.7465,97.2664,96.71,97.239,15587.0
2019-02-07 10:30:00,106.57,106.82,106.56,106.82,7292.0,97.2025,97.4305,97.1934,97.4305,7292.0
2019-02-07 10:35:00,106.86,106.86,106.65,106.78,7225.0,97.467,97.467,97.2755,97.394,7225.0
2019-02-07 10:40:00,106.79,106.83,106.33,106.42,11253.0,97.4032,97.4397,96.9836,97.0657,11253.0
2019-02-07 10:45:00,106.48,106.64,106.26,106.32,7183.0,97.1204,97.2664,96.9198,96.9745,7183.0
2019-02-07 10:50:00,106.32,106.39,105.86,105.95,19105.0,96.9745,97.0383,96.5549,96.637,19105.0
2019-02-07 10:55:00,105.91,106.06,105.9,105.94,17259.0,96.6005,96.7373,96.5914,96.6279,17259.0
2019-02-07 11:00:00,105.98,106.24,105.65,106.16,15172.0,96.6644,96.9015,96.3634,96.8285,15172.0
2019-02-07 11:05:00,106.24,106.3,106.07,106.3,5678.0,96.9015,96.9562,96.7465,96.9562,5678.0
2019-02-07 11:10:00,106.28,106.32,106.18,106.29,6390.0,96.938,96.9745,96.8468,96.9471,6390.0
2019-02-07 11:15:00,106.33,106.33,105.98,106.04,7589.0,96.9836,96.9836,96.6644,96.7191,7589.0
2019-02-07 11:20:00,106.04,106.1,105.77,105.82,8549.0,96.7191,96.7738,96.4728,96.5184,8549.0
2019-02-07 11:25:00,105.87,106.0,105.77,105.83,6253.0,96.564,96.6826,96.4728,96.5276,6253.0
2019-02-07 11:30:00,105.79,105.79,105.28,105.34,14950.0,96.4911,96.4911,96.0259,96.0806,14950.0
2019-02-07 11:35:00,105.34,105.75,105.24,105.65,7747.0,96.0806,96.4546,95.9894,96.3634,7747.0
2019-02-07 11:40:00,105.71,105.87,105.6,105.81,10055.0,96.4181,96.564,96.3178,96.5093,10055.0
2019-02-07 11:45:00,105.8,105.94,105.38,105.41,20543.0,96.5002,96.6279,96.1171,96.1445,20543.0
2019-02-07 11:50:00,105.4,105.66,105.28,105.35,12190.0,96.1354,96.3725,96.0259,96.0897,12190.0
2019-02-07 11:55:00,105.48,105.54,105.22,105.22,5100.0,96.2083,96.263,95.9712,95.9712,5100.0
2019-02-07 12:00:00,105.25,105.27,105.07,105.19,6894.0,95.9985,96.0168,95.8344,95.9438,6894.0
2019-02-07 12:05:00,105.18,105.47,105.1,105.43,16801.0,95.9347,96.1992,95.8617,96.1627,16801.0
2019-02-07 12:10:00,105.43,105.53,105.26,105.26,4222.0,96.1627,96.2539,96.0077,96.0077,4222.0
2019-02-07 12:15:00,105.21,105.38,105.2,105.32,4900.0,95.9621,96.1171,95.9529,96.0624,4900.0
2019-02-07 12:20:00,105.27,105.56,105.27,105.38,8659.0,96.0168,96.2813,96.0168,96.1171,8659.0
2019-02-07 12:25:00,105.38,105.39,105.16,105.17,5575.0,96.1171,96.1262,95.9164,95.9256,5575.0
2019-02-07 12:30:00,105.18,105.36,105.11,105.34,7912.0,95.9347,96.0989,95.8708,96.0806,7912.0
2019-02-07 12:35:00,105.45,105.52,105.35,105.35,5525.0,96.181,96.2448,96.0897,96.0897,5525.0
2019-02-07 12:40:00,105.35,105.4,105.11,105.15,25788.0,96.0897,96.1354,95.8708,95.9073,25788.0
2019-02-07 12:45:00,105.11,105.16,104.98,105.07,8245.0,95.8708,95.9164,95.7523,95.8344,8245.0
2019-02-07 12:50:00,105.08,105.2,104.95,104.96,5447.0,95.8435,95.9529,95.7249,95.734,5447.0
2019-02-07 12:55:00,104.92,105.21,104.86,105.15,4600.0,95.6975,95.9621,95.6428,95.9073,4600.0
2019-02-07 13:00:00,105.23,105.39,105.19,105.39,15500.0,95.9803,96.1262,95.9438,96.1262,15500.0
2019-02-07 13:05:00,105.54,105.68,105.51,105.56,4424.0,96.263,96.3907,96.2357,96.2813,4424.0
2019-02-07 13:10:00,105.56,105.57,105.37,105.41,4695.0,96.2813,96.2904,96.108,96.1445,4695.0
2019-02-07 13:15:00,105.44,105.57,105.3,105.31,6054.0,96.1718,96.2904,96.0441,96.0533,6054.0
2019-02-07 13:20:00,105.31,105.56,105.31,105.4,5133.0,96.0533,96.2813,96.0533,96.1354,5133.0
2019-02-07 13:25:00,105.44,105.58,105.37,105.44,11011.0,96.1718,96.2995,96.108,96.1718,11011.0
2019-02-07 13:30:00,105.48,105.59,105.35,105.52,3990.0,96.2083,96.3086,96.0897,96.2448,3990.0
2019-02-07 13:35:00,105.53,105.65,105.52,105.52,4100.0,96.2539,96.3634,96.2448,96.2448,4100.0
2019-02-07 13:40:00,105.54,105.54,105.3,105.31,6037.0,96.263,96.263,96.0441,96.0533,6037.0
2019-02-07 13:45:00,105.29,105.47,105.27,105.28,7440.0,96.035,96.1992,96.0168,96.0259,7440.0
2019-02-07 13:50:00,105.32,105.36,105.23,105.28,5832.0,96.0624,96.0989,95.9803,96.0259,5832.0
2019-02-07 13:55:00,105.27,105.48,105.16,105.4,4686.0,96.0168,96.2083,95.9164,96.1354,4686.0
2019-02-07 14:00:00,105.39,105.4,105.19,105.24,5901.0,96.1262,96.1354,95.9438,95.9894,5901.0
2019-02-07 14:05:00,105.24,105.26,105.02,105.05,6405.0,95.9894,96.0077,95.7888,95.8161,6405.0
2019-02-07 14:10:00,105.08,105.08,104.85,104.94,10527.0,95.8435,95.8435,95.6337,95.7158,10527.0
2019-02-07 14:15:00,104.93,105.04,104.8,104.85,7536.0,95.7067,95.807,95.5881,95.6337,7536.0
2019-02-07 14:20:00,104.85,105.0,104.84,104.92,6267.0,95.6337,95.7705,95.6246,95.6975,6267.0
2019-02-07 14:25:00,104.94,105.21,104.93,105.18,6622.0,95.7158,95.9621,95.7067,95.9347,6622.0
2019-02-07 14:30:00,105.19,105.24,105.14,105.2,5499.0,95.9438,95.9894,95.8982,95.9529,5499.0
2019-02-07 14:35:00,105.2,105.24,105.06,105.09,3939.0,95.9529,95.9894,95.8252,95.8526,3939.0
2019-02-07 14:40:00,105.14,105.14,104.92,104.92,3652.0,95.8982,95.8982,95.6975,95.6975,3652.0
2019-02-07 14:45:00,104.95,105.05,104.8,104.92,8067.0,95.7249,95.8161,95.5881,95.6975,8067.0
2019-02-07 14:50:00,104.87,105.01,104.8,104.91,10131.0,95.6519,95.7796,95.5881,95.6884,10131.0
2019-02-07 14:55:00,104.95,105.04,104.92,104.99,6430.0,95.7249,95.807,95.6975,95.7614,6430.0
2019-02-07 15:00:00,104.93,105.13,104.91,104.91,11970.0,95.7067,95.8891,95.6884,95.6884,11970.0
2019-02-07 15:05:00,104.95,104.99,104.83,104.92,5334.0,95.7249,95.7614,95.6155,95.6975,5334.0
2019-02-07 15:10:00,104.9,105.03,104.89,105.01,6510.0,95.6793,95.7979,95.6702,95.7796,6510.0
2019-02-07 15:15:00,105.03,105.17,105.02,105.12,6210.0,95.7979,95.9256,95.7888,95.88,6210.0
2019-02-07 15:20:00,105.19,105.32,105.19,105.26,7112.0,95.9438,96.0624,95.9438,96.0077,7112.0
2019-02-07 15:25:00,105.3,105.3,105.21,105.24,3401.0,96.0441,96.0441,95.9621,95.9894,3401.0
2019-02-07 15:30:00,105.26,105.36,105.21,105.25,11856.0,96.0077,96.0989,95.9621,95.9985,11856.0
2019-02-07 15:35:00,105.22,105.44,105.17,105.42,12317.0,95.9712,96.1718,95.9256,96.1536,12317.0
2019-02-07 15:40:00,105.4,105.7,105.4,105.59,16251.0,96.1354,96.409,96.1354,96.3086,16251.0
2019-02-07 15:45:00,105.6,105.64,105.51,105.54,11836.0,96.3178,96.3543,96.2357,96.263,11836.0
2019-02-07 15:50:00,105.54,105.69,105.53,105.68,17718.0,96.263,96.3999,96.2539,96.3907,17718.0
2019-02-07 15:55:00,105.67,105.67,105.34,105.47,115987.0,96.3816,96.3816,96.0806,96.1992,115987.0
2019-02-08 09:30:00,104.21,105.0,103.8,105.0,30663.0,95.05,95.7705,94.676,95.7705,30663.0
2019-02-08 09:35:00,105.17,105.48,104.81,105.01,9220.0,95.9256,96.2083,95.5972,95.7796,9220.0
2019-02-08 09:40:00,105.05,105.17,104.77,104.85,4126.0,95.8161,95.9256,95.5607,95.6337,4126.0
2019-02-08 09:45:00,104.83,104.83,104.21,104.76,8540.0,95.6155,95.6155,95.05,95.5516,8540.0
2019-02-08 09:50:00,104.7,105.0,104.63,104.77,12419.0,95.4969,95.7705,95.433,95.5607,12419.0
2019-02-08 09:55:00,104.81,104.81,104.38,104.51,3068.0,95.5972,95.5972,95.205,95.3236,3068.0
2019-02-08 10:00:00,104.31,104.53,104.27,104.33,10060.0,95.1412,95.3418,95.1047,95.1594,10060.0
2019-02-08 10:05:00,104.25,104.77,104.25,104.66,5163.0,95.0864,95.5607,95.0864,95.4604,5163.0
2019-02-08 10:10:00,104.67,104.69,104.16,104.24,5148.0,95.4695,95.4878,95.0043,95.0773,5148.0
2019-02-08 10:15:00,104.29,104.39,104.07,104.25,4900.0,95.1229,95.2141,94.9223,95.0864,4900.0
2019-02-08 10:20:00,104.11,104.31,103.93,104.28,6309.0,94.9587,95.1412,94.7946,95.1138,6309.0
2019-02-08 10:25:00,104.2,104.61,104.15,104.51,7636.0,95.0408,95.4148,94.9952,95.3236,7636.0
2019-02-08 10:30:00,104.46,104.61,104.35,104.52,8693.0,95.278,95.4148,95.1776,95.3327,8693.0
2019-02-08 10:35:00,104.56,104.62,104.4,104.45,11109.0,95.3692,95.4239,95.2233,95.2689,11109.0
2019-02-08 10:40:00,104.45,104.6,104.31,104.34,4800.0,95.2689,95.4057,95.1412,95.1685,4800.0
2019-02-08 10:45:00,104.33,104.48,104.29,104.46,5309.0,95.1594,95.2962,95.1229,95.278,5309.0
2019-02-08 10:50:00,104.5,104.5,104.12,104.16,8513.0,95.3145,95.3145,94.9679,95.0043,8513.0
2019-02-08 10:55:00,104.13,104.39,104.1,104.36,7982.0,94.977,95.2141,94.9496,95.1868,7982.0
2019-02-08 11:00:00,104.36,104.38,104.2,104.27,4310.0,95.1868,95.205,95.0408,95.1047,4310.0
2019-02-08 11:05:00,104.26,104.51,104.25,104.51,3245.0,95.0956,95.3236,95.0864,95.3236,3245.0
2019-02-08 11:10:00,104.51,104.51,104.32,104.39,5576.0,95.3236,95.3236,95.1503,95.2141,5576.0
2019-02-08 11:15:00,104.43,104.48,104.25,104.25,3500.0,95.2506,95.2962,95.0864,95.0864,3500.0
2019-02-08 11:20:00,104.22,104.38,104.16,104.37,3309.0,95.0591,95.205,95.0043,95.1959,3309.0
2019-02-08 11:25:00,104.39,104.41,104.26,104.27,3896.0,95.2141,95.2324,95.0956,95.1047,3896.0
2019-02-08 11:30:00,104.28,104.3,103.98,103.98,4600.0,95.1138,95.132,94.8402,94.8402,4600.0
2019-02-08 11:35:00,104.02,104.08,103.88,104.03,6800.0,94.8767,94.9314,94.749,94.8858,6800.0
2019-02-08 11:40:00,104.03,104.19,104.03,104.13,4830.0,94.8858,95.0317,94.8858,94.977,4830.0
2019-02-08 11:45:00,104.09,104.09,103.6,103.67,7010.0,94.9405,94.9405,94.4936,94.5574,7010.0
2019-02-08 11:50:00,103.71,103.89,103.45,103.89,4337.0,94.5939,94.7581,94.3568,94.7581,4337.0
2019-02-08 11:55:00,103.93,104.3,103.93,104.16,4864.0,94.7946,95.132,94.7946,95.0043,4864.0
2019-02-08 12:00:00,104.22,104.29,104.2,104.27,1912.0,95.0591,95.1229,95.0408,95.1047,1912.0
2019-02-08 12:05:00,104.27,104.27,104.05,104.05,2600.0,95.1047,95.1047,94.904,94.904,2600.0
2019-02-08 12:10:00,103.99,104.04,103.92,104.01,3259.0,94.8493,94.8949,94.7854,94.8675,3259.0
2019-02-08 12:15:00,104.1,104.23,104.07,104.16,2500.0,94.9496,95.0682,94.9223,95.0043,2500.0
2019-02-08 12:20:00,104.22,104.24,104.15,104.19,4564.0,95.0591,95.0773,94.9952,95.0317,4564.0
2019-02-08 12:25:00,104.21,104.26,104.11,104.21,1925.0,95.05,95.0956,94.9587,95.05,1925.0
2019-02-08 12:30:00,104.22,104.3,104.18,104.3,3597.0,95.0591,95.132,95.0226,95.132,3597.0
2019-02-08 12:35:00,104.36,104.36,104.23,104.3,3156.0,95.1868,95.1868,95.0682,95.132,3156.0
2019-02-08 12:40:00,104.34,104.38,104.22,104.29,16662.0,95.1685,95.205,95.0591,95.1229,16662.0
2019-02-08 12:45:00,104.34,104.47,104.31,104.47,4939.0,95.1685,95.2871,95.1412,95.2871,4939.0
2019-02-08 12:50:00,104.47,104.5,104.31,104.38,7000.0,95.2871,95.3145,95.1412,95.205,7000.0
2019-02-08 12:55:00,104.38,104.42,104.31,104.34,13356.0,95.205,95.2415,95.1412,95.1685,13356.0
2019-02-08 13:00:00,104.35,104.54,104.33,104.51,4069.0,95.1776,95.3509,95.1594,95.3236,4069.0
2019-02-08 13:05:00,104.55,104.55,104.33,104.47,9092.0,95.3601,95.3601,95.1594,95.2871,9092.0
2019-02-08 13:10:00,104.53,104.73,104.53,104.7,11325.0,95.3418,95.5242,95.3418,95.4969,11325.0
2019-02-08 13:15:00,104.73,104.73,104.62,104.66,1600.0,95.5242,95.5242,95.4239,95.4604,1600.0
2019-02-08 13:20:00,104.73,104.76,104.67,104.67,4352.0,95.5242,95.5516,95.4695,95.4695,4352.0
2019-02-08 13:25:00,104.73,104.73,104.61,104.65,1700.0,95.5242,95.5242,95.4148,95.4513,1700.0
2019-02-08 13:30:00,104.69,104.7,104.63,104.7,1300.0,95.4878,95.4969,95.433,95.4969,1300.0
2019-02-08 13:35:00,104.66,104.68,104.56,104.59,2800.0,95.4604,95.4786,95.3692,95.3965,2800.0
2019-02-08 13:40:00,104.62,104.87,104.62,104.87,3149.0,95.4239,95.6519,95.4239,95.6519,3149.0
2019-02-08 13:45:00,104.88,104.96,104.88,104.96,2312.0,95.6611,95.734,95.6611,95.734,2312.0
2019-02-08 13:50:00,104.96,104.99,104.89,104.99,2371.0,95.734,95.7614,95.6702,95.7614,2371.0
2019-02-08 13:55:00,105.0,105.14,104.92,105.13,6682.0,95.7705,95.8982,95.6975,95.8891,6682.0
2019-02-08 14:00:00,105.12,105.13,105.01,105.11,2936.0,95.88,95.8891,95.7796,95.8708,2936.0
2019-02-08 14:05:00,105.09,105.35,105.08,105.35,5095.0,95.8526,96.0897,95.8435,96.0897,5095.0
2019-02-08 14:10:00,105.3,105.5,105.27,105.49,5109.0,96.0441,96.2266,96.0168,96.2174,5109.0
2019-02-08 14:15:00,105.45,105.47,105.27,105.3,6783.0,96.181,96.1992,96.0168,96.0441,6783.0
2019-02-08 14:20:00,105.32,105.33,105.24,105.3,2860.0,96.0624,96.0715,95.9894,96.0441,2860.0
2019-02-08 14:25:00,105.32,105.32,105.18,105.25,3630.0,96.0624,96.0624,95.9347,95.9985,3630.0
2019-02-08 14:30:00,105.25,105.41,105.24,105.36,3552.0,95.9985,96.1445,95.9894,96.0989,3552.0
2019-02-08 14:35:00,105.32,105.37,105.16,105.18,4212.0,96.0624,96.108,95.9164,95.9347,4212.0
2019-02-08 14:40:00,105.24,105.34,105.16,105.34,2029.0,95.9894,96.0806,95.9164,96.0806,2029.0
2019-02-08 14:45:00,105.35,105.48,105.33,105.38,1051.0,96.0897,96.2083,96.0715,96.1171,1051.0
2019-02-08 14:50:00,105.38,105.39,105.25,105.25,2100.0,96.1171,96.1262,95.9985,95.9985,2100.0
2019-02-08 14:55:00,105.24,105.35,105.2,105.27,3211.0,95.9894,96.0897,95.9529,96.0168,3211.0
2019-02-08 15:00:00,105.21,105.25,105.12,105.13,3300.0,95.9621,95.9985,95.88,95.8891,3300.0
2019-02-08 15:05:00,105.22,105.25,105.16,105.22,2101.0,95.9712,95.9985,95.9164,95.9712,2101.0
2019-02-08 15:10:00,105.22,105.42,105.22,105.42,3800.0,95.9712,96.1536,95.9712,96.1536,3800.0
2019-02-08 15:15:00,105.41,105.5,105.37,105.49,4260.0,96.1445,96.2266,96.108,96.2174,4260.0
2019-02-08 15:20:00,105.45,105.54,105.34,105.34,4410.0,96.181,96.263,96.0806,96.0806,4410.0
2019-02-08 15:25:00,105.39,105.42,105.34,105.41,4137.0,96.1262,96.1536,96.0806,96.1445,4137.0
2019-02-08 15:30:00,105.4,105.4,105.23,105.31,4720.0,96.1354,96.1354,95.9803,96.0533,4720.0
2019-02-08 15:35:00,105.32,105.33,105.19,105.31,4833.0,96.0624,96.0715,95.9438,96.0533,4833.0
2019-02-08 15:40:00,105.33,105.33,105.09,105.13,8419.0,96.0715,96.0715,95.8526,95.8891,8419.0
2019-02-08 15:45:00,105.15,105.24,105.11,105.13,12450.0,95.9073,95.9894,95.8708,95.8891,12450.0
2019-02-08 15:50:00,105.13,105.26,105.13,105.23,13685.0,95.8891,96.0077,95.8891,95.9803,13685.0
2019-02-08 15:55:00,105.25,105.61,105.23,105.61,52753.0,95.9985,96.3269,95.9803,96.3269,52753.0
2019-02-11 09:30:00,106.18,106.6,105.79,106.09,26561.0,96.8468,97.2299,96.4911,96.7647,26561.0
2019-02-11 09:35:00,106.01,106.5,105.78,105.83,7945.0,96.6917,97.1387,96.4819,96.5276,7945.0
2019-02-11 09:40:00,105.82,105.99,105.54,105.86,18756.0,96.5184,96.6735,96.263,96.5549,18756.0
2019-02-11 09:45:00,105.77,105.91,105.56,105.62,11047.0,96.4728,96.6005,96.2813,96.336,11047.0
2019-02-11 09:50:00,105.62,106.01,105.42,105.89,3585.0,96.336,96.6917,96.1536,96.5823,3585.0
2019-02-11 09:55:00,105.97,105.97,105.72,105.83,3032.0,96.6552,96.6552,96.4272,96.5276,3032.0
2019-02-11 10:00:00,105.96,106.03,105.82,105.92,13116.0,96.6461,96.71,96.5184,96.6096,13116.0
2019-02-11 10:05:00,105.95,105.95,105.7,105.77,2426.0,96.637,96.637,96.409,96.4728,2426.0
2019-02-11 10:10:00,105.86,105.88,105.58,105.58,1300.0,96.5549,96.5732,96.2995,96.2995,1300.0
2019-02-11 10:15:00,105.59,105.86,105.56,105.86,2394.0,96.3086,96.5549,96.2813,96.5549,2394.0
2019-02-11 10:20:00,105.83,105.83,105.42,105.52,2400.0,96.5276,96.5276,96.1536,96.2448,2400.0
2019-02-11 10:25:00,105.63,105.73,105.62,105.66,1800.0,96.3451,96.4363,96.336,96.3725,1800.0
2019-02-11 10:30:00,105.48,105.73,105.48,105.73,1590.0,96.2083,96.4363,96.2083,96.4363,1590.0
2019-02-11 10:35:00,105.71,105.71,105.6,105.63,2045.0,96.4181,96.4181,96.3178,96.3451,2045.0
2019-02-11 10:40:00,105.55,105.7,105.53,105.62,2720.0,96.2722,96.409,96.2539,96.336,2720.0
2019-02-11 10:45:00,105.58,105.71,105.57,105.68,958.0,96.2995,96.4181,96.2904,96.3907,958.0
2019-02-11 10:50:00,105.62,105.64,105.48,105.49,1600.0,96.336,96.3543,96.2083,96.2174,1600.0
2019-02-11 10:55:00,105.52,105.62,105.44,105.6,1800.0,96.2448,96.336,96.1718,96.3178,1800.0
2019-02-11 11:00:00,105.6,105.67,105.53,105.53,1800.0,96.3178,96.3816,96.2539,96.2539,1800.0
2019-02-11 11:05:00,105.57,105.63,105.35,105.35,2942.0,96.2904,96.3451,96.0897,96.0897,2942.0
2019-02-11 11:10:00,105.25,105.51,105.25,105.49,19323.0,95.9985,96.2357,95.9985,96.2174,19323.0
2019-02-11 11:15:00,105.48,105.69,105.45,105.66,8931.0,96.2083,96.3999,96.181,96.3725,8931.0
2019-02-11 11:20:00,105.56,105.8,105.56,105.75,2100.0,96.2813,96.5002,96.2813,96.4546,2100.0
2019-02-11 11:25:00,105.78,105.81,105.56,105.7,3615.0,96.4819,96.5093,96.2813,96.409,3615.0
2019-02-11 11:30:00,105.66,105.7,105.48,105.66,3360.0,96.3725,96.409,96.2083,96.3725,3360.0
2019-02-11 11:35:00,105.6,105.63,105.52,105.55,2433.0,96.3178,96.3451,96.2448,96.2722,2433.0
2019-02-11 11:40:00,105.55,105.62,105.5,105.62,2300.0,96.2722,96.336,96.2266,96.336,2300.0
2019-02-11 11:45:00,105.69,105.82,105.63,105.78,4521.0,96.3999,96.5184,96.3451,96.4819,4521.0
2019-02-11 11:50:00,105.76,105.78,105.55,105.78,2600.0,96.4637,96.4819,96.2722,96.4819,2600.0
2019-02-11 11:55:00,105.72,105.77,105.65,105.77,2555.0,96.4272,96.4728,96.3634,96.4728,2555.0
2019-02-11 12:00:00,105.76,105.93,105.76,105.87,3092.0,96.4637,96.6188,96.4637,96.564,3092.0
2019-02-11 12:05:00,105.89,106.0,105.89,105.9,1800.0,96.5823,96.6826,96.5823,96.5914,1800.0
2019-02-11 12:10:00,105.88,105.95,105.87,105.93,706.0,96.5732,96.637,96.564,96.6188,706.0
2019-02-11 12:15:00,105.92,106.02,105.86,105.86,4676.0,96.6096,96.7009,96.5549,96.5549,4676.0
2019-02-11 12:20:00,105.82,105.97,105.8,105.96,3000.0,96.5184,96.6552,96.5002,96.6461,3000.0
2019-02-11 12:25:00,105.96,106.02,105.94,105.94,2805.0,96.6461,96.7009,96.6279,96.6279,2805.0
2019-02-11 12:30:00,105.98,105.99,105.88,105.88,700.0,96.6644,96.6735,96.5732,96.5732,700.0
2019-02-11 12:35:00,105.91,105.91,105.84,105.87,1400.0,96.6005,96.6005,96.5367,96.564,1400.0
2019-02-11 12:40:00,105.85,106.08,105.8,106.01,129288.0,96.5458,96.7556,96.5002,96.6917,129288.0
2019-02-11 12:45:00,106.01,106.14,105.88,106.06,36458.0,96.6917,96.8103,96.5732,96.7373,36458.0
2019-02-11 12:50:00,106.07,106.24,106.05,106.16,5700.0,96.7465,96.9015,96.7282,96.8285,5700.0
2019-02-11 12:55:00,106.16,106.34,106.16,106.29,4470.0,96.8285,96.9927,96.8285,96.9471,4470.0
2019-02-11 13:00:00,106.22,106.32,106.15,106.15,1600.0,96.8833,96.9745,96.8194,96.8194,1600.0
2019-02-11 13:05:00,106.22,106.22,106.16,106.16,1700.0,96.8833,96.8833,96.8285,96.8285,1700.0
2019-02-11 13:10:00,106.18,106.18,106.04,106.11,2237.0,96.8468,96.8468,96.7191,96.7829,2237.0
2019-02-11 13:15:00,106.06,106.09,106.0,106.0,1900.0,96.7373,96.7647,96.6826,96.6826,1900.0
2019-02-11 13:20:00,106.08,106.12,106.02,106.1,4651.0,96.7556,96.7921,96.7009,96.7738,4651.0
2019-02-11 13:25:00,106.07,106.17,106.06,106.09,5300.0,96.7465,96.8377,96.7373,96.7647,5300.0
2019-02-11 13:30:00,106.09,106.22,106.08,106.11,6600.0,96.7647,96.8833,96.7556,96.7829,6600.0
2019-02-11 13:35:00,106.1,106.22,106.1,106.22,4632.0,96.7738,96.8833,96.7738,96.8833,4632.0
2019-02-11 13:40:00,106.23,106.23,106.05,106.07,3700.0,96.8924,96.8924,96.7282,96.7465,3700.0
2019-02-11 13:45:00,106.04,106.15,106.03,106.09,2949.0,96.7191,96.8194,96.71,96.7647,2949.0
2019-02-11 13:50:00,106.09,106.14,106.06,106.12,3200.0,96.7647,96.8103,96.7373,96.7921,3200.0
2019-02-11 13:55:00,106.05,106.06,105.97,105.97,18500.0,96.7282,96.7373,96.6552,96.6552,18500.0
2019-02-11 14:00:00,106.04,106.04,105.93,105.96,12700.0,96.7191,96.7191,96.6188,96.6461,12700.0
2019-02-11 14:05:00,105.97,105.97,105.84,105.89,1500.0,96.6552,96.6552,96.5367,96.5823,1500.0
2019-02-11 14:10:00,105.91,105.95,105.9,105.91,1100.0,96.6005,96.637,96.5914,96.6005,1100.0
2019-02-11 14:15:00,105.91,105.91,105.75,105.75,1334.0,96.6005,96.6005,96.4546,96.4546,1334.0
2019-02-11 14:20:00,105.72,105.8,105.63,105.68,3054.0,96.4272,96.5002,96.3451,96.3907,3054.0
2019-02-11 14:25:00,105.66,105.73,105.59,105.68,14457.0,96.3725,96.4363,96.3086,96.3907,14457.0
2019-02-11 14:30:00,105.71,105.89,105.68,105.86,55688.0,96.4181,96.5823,96.3907,96.5549,55688.0
2019-02-11 14:35:00,105.85,105.85,105.59,105.64,21895.0,96.5458,96.5458,96.3086,96.3543,21895.0
2019-02-11 14:40:00,105.65,105.8,105.62,105.8,7085.0,96.3634,96.5002,96.336,96.5002,7085.0
2019-02-11 14:45:00,105.76,105.76,105.57,105.6,2200.0,96.4637,96.4637,96.2904,96.3178,2200.0
2019-02-11 14:50:00,105.63,105.7,105.52,105.52,2800.0,96.3451,96.409,96.2448,96.2448,2800.0
2019-02-11 14:55:00,105.54,105.59,105.51,105.51,2900.0,96.263,96.3086,96.2357,96.2357,2900.0
2019-02-11 15:00:00,105.53,105.64,105.49,105.59,5306.0,96.2539,96.3543,96.2174,96.3086,5306.0
2019-02-11 15:05:00,105.61,105.65,105.51,105.61,5047.0,96.3269,96.3634,96.2357,96.3269,5047.0
2019-02-11 15:10:00,105.62,105.65,105.43,105.45,6831.0,96.336,96.3634,96.1627,96.181,6831.0
2019-02-11 15:15:00,105.47,105.53,105.37,105.37,7500.0,96.1992,96.2539,96.108,96.108,7500.0
2019-02-11 15:20:00,105.41,105.47,105.37,105.47,5400.0,96.1445,96.1992,96.108,96.1992,5400.0
2019-02-11 15:25:00,105.47,105.48,105.43,105.45,4425.0,96.1992,96.2083,96.1627,96.181,4425.0
2019-02-11 15:30:00,105.44,105.48,105.25,105.28,7855.0,96.1718,96.2083,95.9985,96.0259,7855.0
2019-02-11 15:35:00,105.28,105.43,105.27,105.43,6878.0,96.0259,96.1627,96.0168,96.1627,6878.0
2019-02-11 15:40:00,105.4,105.5,105.4,105.46,7467.0,96.1354,96.2266,96.1354,96.1901,7467.0
2019-02-11 15:45:00,105.45,105.59,105.41,105.45,8857.0,96.181,96.3086,96.1445,96.181,8857.0
2019-02-11 15:50:00,105.48,105.6,105.48,105.58,14732.0,96.2083,96.3178,96.2083,96.2995,14732.0
2019-02-11 15:55:00,105.57,105.72,105.45,105.65,51742.0,96.2904,96.4272,96.181,96.3634,51742.0
2019-02-12 09:30:00,106.81,106.95,106.4,106.68,17456.0,97.4214,97.5491,97.0475,97.3028,17456.0
2019-02-12 09:35:00,106.49,106.77,106.42,106.66,9946.0,97.1295,97.3849,97.0657,97.2846,9946.0
2019-02-12 09:40:00,106.7,107.36,106.7,107.29,14977.0,97.3211,97.9231,97.3211,97.8592,14977.0
2019-02-12 09:45:00,107.28,107.4,107.1,107.24,14486.0,97.8501,97.9596,97.6859,97.8136,14486.0
2019-02-12 09:50:00,107.26,107.3,107.03,107.22,6218.0,97.8319,97.8683,97.6221,97.7954,6218.0
2019-02-12 09:55:00,107.12,107.35,107.07,107.21,22691.0,97.7042,97.9139,97.6586,97.7863,22691.0
2019-02-12 10:00:00,107.23,107.38,107.17,107.2,5100.0,97.8045,97.9413,97.7498,97.7771,5100.0
2019-02-12 10:05:00,107.18,107.28,107.01,107.01,7686.0,97.7589,97.8501,97.6038,97.6038,7686.0
2019-02-12 10:10:00,107.04,107.17,106.89,106.93,3200.0,97.6312,97.7498,97.4944,97.5309,3200.0
2019-02-12 10:15:00,107.01,107.32,106.98,107.32,14071.0,97.6038,97.8866,97.5765,97.8866,14071.0
2019-02-12 10:20:00,107.33,107.38,107.13,107.14,5709.0,97.8957,97.9413,97.7133,97.7224,5709.0
2019-02-12 10:25:00,107.16,107.2,106.96,107.02,2175.0,97.7406,97.7771,97.5582,97.613,2175.0
2019-02-12 10:30:00,107.11,107.19,106.98,107.19,1906.0,97.695,97.768,97.5765,97.768,1906.0
2019-02-12 10:35:00,107.15,107.24,107.11,107.12,1600.0,97.7315,97.8136,97.695,97.7042,1600.0
2019-02-12 10:40:00,107.08,107.11,106.76,106.77,1800.0,97.6677,97.695,97.3758,97.3849,1800.0
2019-02-12 10:45:00,106.8,106.93,106.8,106.84,2000.0,97.4123,97.5309,97.4123,97.4488,2000.0
2019-02-12 10:50:00,106.91,107.11,106.85,107.11,2152.0,97.5126,97.695,97.4579,97.695,2152.0
2019-02-12 10:55:00,107.25,107.34,107.12,107.22,5069.0,97.8227,97.9048,97.7042,97.7954,5069.0
2019-02-12 11:00:00,107.28,107.39,107.14,107.22,4900.0,97.8501,97.9504,97.7224,97.7954,4900.0
2019-02-12 11:05:00,107.16,107.34,107.16,107.3,4748.0,97.7406,97.9048,97.7406,97.8683,4748.0
2019-02-12 11:10:00,107.28,107.36,107.21,107.31,2900.0,97.8501,97.9231,97.7863,97.8775,2900.0
2019-02-12 11:15:00,107.33,107.33,107.22,107.3,1400.0,97.8957,97.8957,97.7954,97.8683,1400.0
2019-02-12 11:20:00,107.31,107.31,107.13,107.19,2446.0,97.8775,97.8775,97.7133,97.768,2446.0
2019-02-12 11:25:00,107.21,107.23,107.05,107.13,3400.0,97.7863,97.8045,97.6403,97.7133,3400.0
2019-02-12 11:30:00,107.19,107.28,107.03,107.14,1800.0,97.768,97.8501,97.6221,97.7224,1800.0
2019-02-12 11:35:00,107.11,107.11,107.04,107.05,2250.0,97.695,97.695,97.6312,97.6403,2250.0
2019-02-12 11:40:00,106.99,107.0,106.95,106.95,1100.0,97.5856,97.5947,97.5491,97.5491,1100.0
2019-02-12 11:45:00,106.92,107.03,106.91,107.03,2600.0,97.5217,97.6221,97.5126,97.6221,2600.0
2019-02-12 11:50:00,107.02,107.23,107.02,107.23,1712.0,97.613,97.8045,97.613,97.8045,1712.0
2019-02-12 11:55:00,107.2,107.24,107.15,107.21,1500.0,97.7771,97.8136,97.7315,97.7863,1500.0
2019-02-12 12:00:00,107.18,107.38,107.18,107.35,2895.0,97.7589,97.9413,97.7589,97.9139,2895.0
2019-02-12 12:05:00,107.25,107.25,107.16,107.23,1700.0,97.8227,97.8227,97.7406,97.8045,1700.0
2019-02-12 12:10:00,107.18,107.39,107.18,107.3,3100.0,97.7589,97.9504,97.7589,97.8683,3100.0
2019-02-12 12:15:00,107.36,107.38,107.23,107.23,8282.0,97.9231,97.9413,97.8045,97.8045,8282.0
2019-02-12 12:20:00,107.22,107.28,107.09,107.24,5664.0,97.7954,97.8501,97.6768,97.8136,5664.0
2019-02-12 12:25:00,107.24,107.26,107.18,107.24,1556.0,97.8136,97.8319,97.7589,97.8136,1556.0
2019-02-12 12:30:00,107.26,107.31,107.16,107.23,6272.0,97.8319,97.8775,97.7406,97.8045,6272.0
2019-02-12 12:35:00,107.25,107.29,107.15,107.15,2283.0,97.8227,97.8592,97.7315,97.7315,2283.0
2019-02-12 12:40:00,107.19,107.2,107.11,107.11,900.0,97.768,97.7771,97.695,97.695,900.0
2019-02-12 12:45:00,107.11,107.14,107.03,107.04,2300.0,97.695,97.7224,97.6221,97.6312,2300.0
2019-02-12 12:50:00,107.09,107.19,107.07,107.14,2335.0,97.6768,97.768,97.6586,97.7224,2335.0
2019-02-12 12:55:00,107.12,107.19,107.11,107.12,2050.0,97.7042,97.768,97.695,97.7042,2050.0
2019-02-12 13:00:00,107.14,107.15,107.04,107.06,2000.0,97.7224,97.7315,97.6312,97.6494,2000.0
2019-02-12 13:05:00,107.1,107.1,107.0,107.09,2194.0,97.6859,97.6859,97.5947,97.6768,2194.0
2019-02-12 13:10:00,107.1,107.1,106.96,107.0,2700.0,97.6859,97.6859,97.5582,97.5947,2700.0
2019-02-12 13:15:00,106.99,107.16,106.99,107.12,2850.0,97.5856,97.7406,97.5856,97.7042,2850.0
2019-02-12 13:20:00,107.17,107.2,107.16,107.19,1837.0,97.7498,97.7771,97.7406,97.768,1837.0
2019-02-12 13:25:00,107.21,107.25,107.18,107.22,1087.0,97.7863,97.8227,97.7589,97.7954,1087.0
2019-02-12 13:30:00,107.16,107.35,107.16,107.32,11748.0,97.7406,97.9139,97.7406,97.8866,11748.0
2019-02-12 13:35:00,107.33,107.47,107.33,107.47,2998.0,97.8957,98.0234,97.8957,98.0234,2998.0
2019-02-12 13:40:00,107.43,107.45,107.37,107.38,3223.0,97.9869,98.0052,97.9322,97.9413,3223.0
2019-02-12 13:45:00,107.38,107.42,107.32,107.4,1725.0,97.9413,97.9778,97.8866,97.9596,1725.0
2019-02-12 13:50:00,107.41,107.49,107.4,107.49,2700.0,97.9687,98.0416,97.9596,98.0416,2700.0
2019-02-12 13:55:00,107.4,107.44,107.38,107.4,3029.0,97.9596,97.996,97.9413,97.9596,3029.0
2019-02-12 14:00:00,107.43,107.48,107.4,107.47,3698.0,97.9869,98.0325,97.9596,98.0234,3698.0
2019-02-12 14:05:00,107.46,107.5,107.38,107.46,2942.0,98.0143,98.0508,97.9413,98.0143,2942.0
2019-02-12 14:10:00,107.5,107.5,107.38,107.43,2712.0,98.0508,98.0508,97.9413,97.9869,2712.0
2019-02-12 14:15:00,107.43,107.48,107.38,107.48,1610.0,97.9869,98.0325,97.9413,98.0325,1610.0
2019-02-12 14:20:00,107.5,107.57,107.49,107.55,1836.0,98.0508,98.1146,98.0416,98.0964,1836.0
2019-02-12 14:25:00,107.58,107.65,107.54,107.54,3300.0,98.1237,98.1876,98.0872,98.0872,3300.0
2019-02-12 14:30:00,107.51,107.55,107.45,107.48,3505.0,98.0599,98.0964,98.0052,98.0325,3505.0
2019-02-12 14:35:00,107.47,107.47,107.31,107.33,2805.0,98.0234,98.0234,97.8775,97.8957,2805.0
2019-02-12 14:40:00,107.35,107.41,107.33,107.41,5283.0,97.9139,97.9687,97.8957,97.9687,5283.0
2019-02-12 14:45:00,107.42,107.46,107.41,107.46,1800.0,97.9778,98.0143,97.9687,98.0143,1800.0
2019-02-12 14:50:00,107.48,107.5,107.4,107.42,3121.0,98.0325,98.0508,97.9596,97.9778,3121.0
2019-02-12 14:55:00,107.46,107.51,107.36,107.4,3681.0,98.0143,98.0599,97.9231,97.9596,3681.0
2019-02-12 15:00:00,107.33,107.42,107.29,107.31,4175.0,97.8957,97.9778,97.8592,97.8775,4175.0
2019-02-12 15:05:00,107.34,107.36,107.24,107.31,4200.0,97.9048,97.9231,97.8136,97.8775,4200.0
2019-02-12 15:10:00,107.31,107.38,107.31,107.36,2500.0,97.8775,97.9413,97.8775,97.9231,2500.0
2019-02-12 15:15:00,107.38,107.38,107.24,107.24,5164.0,97.9413,97.9413,97.8136,97.8136,5164.0
2019-02-12 15:20:00,107.27,107.35,107.24,107.33,3075.0,97.841,97.9139,97.8136,97.8957,3075.0
2019-02-12 15:25:00,107.32,107.38,107.29,107.29,5218.0,97.8866,97.9413,97.8592,97.8592,5218.0
2019-02-12 15:30:00,107.29,107.33,107.22,107.22,4400.0,97.8592,97.8957,97.7954,97.7954,4400.0
2019-02-12 15:35:00,107.24,107.27,107.1,107.14,8500.0,97.8136,97.841,97.6859,97.7224,8500.0
2019-02-12 15:40:00,107.13,107.15,107.02,107.07,6513.0,97.7133,97.7315,97.613,97.6586,6513.0
2019-02-12 15:45:00,107.08,107.11,107.01,107.04,7465.0,97.6677,97.695,97.6038,97.6312,7465.0
2019-02-12 15:50:00,107.01,107.14,106.99,107.12,12840.0,97.6038,97.7224,97.5856,97.7042,12840.0
2019-02-12 15:55:00,107.12,107.3,107.12,107.2,58069.0,97.7042,97.8683,97.7042,97.7771,58069.0
2019-02-13 09:30:00,107.52,108.0,107.32,107.74,15774.0,98.069,98.5068,97.8866,98.2697,15774.0
2019-02-13 09:35:00,107.78,107.95,107.52,107.68,8529.0,98.3061,98.4612,98.069,98.2149,8529.0
2019-02-13 09:40:00,107.82,107.84,107.37,107.72,25912.0,98.3426,98.3609,97.9322,98.2514,25912.0
2019-02-13 09:45:00,107.72,107.85,107.52,107.53,6731.0,98.2514,98.37,98.069,98.0781,6731.0
2019-02-13 09:50:00,107.62,107.92,107.62,107.82,12426.0,98.1602,98.4338,98.1602,98.3426,12426.0
2019-02-13 09:55:00,107.89,107.97,107.77,107.95,1630.0,98.4065,98.4794,98.297,98.4612,1630.0
2019-02-13 10:00:00,107.87,108.05,107.87,107.9,4175.0,98.3882,98.5524,98.3882,98.4156,4175.0
2019-02-13 10:05:00,107.79,107.81,107.42,107.42,5200.0,98.3153,98.3335,97.9778,97.9778,5200.0
2019-02-13 10:10:00,107.46,107.63,107.39,107.54,7343.0,98.0143,98.1693,97.9504,98.0872,7343.0
2019-02-13 10:15:00,107.5,107.59,107.37,107.55,6614.0,98.0508,98.1328,97.9322,98.0964,6614.0
2019-02-13 10:20:00,107.57,107.79,107.51,107.71,25419.0,98.1146,98.3153,98.0599,98.2423,25419.0
2019-02-13 10:25:00,107.7,108.03,107.7,108.01,12422.0,98.2332,98.5342,98.2332,98.5159,12422.0
2019-02-13 10:30:00,107.95,108.15,107.95,108.04,6130.0,98.4612,98.6436,98.4612,98.5433,6130.0
2019-02-13 10:35:00,108.05,108.27,108.05,108.19,9712.0,98.5524,98.7531,98.5524,98.6801,9712.0
2019-02-13 10:40:00,108.13,108.31,108.1,108.16,5300.0,98.6254,98.7896,98.598,98.6527,5300.0
2019-02-13 10:45:00,108.25,108.3,108.17,108.22,5041.0,98.7348,98.7804,98.6619,98.7075,5041.0
2019-02-13 10:50:00,108.24,108.29,108.01,108.08,7800.0,98.7257,98.7713,98.5159,98.5798,7800.0
2019-02-13 10:55:00,108.08,108.18,108.07,108.18,2350.0,98.5798,98.671,98.5707,98.671,2350.0
2019-02-13 11:00:00,108.19,108.28,108.14,108.2,5400.0,98.6801,98.7622,98.6345,98.6892,5400.0
2019-02-13 11:05:00,108.18,108.2,108.06,108.09,10905.0,98.671,98.6892,98.5615,98.5889,10905.0
2019-02-13 11:10:00,108.12,108.12,107.92,107.96,4185.0,98.6163,98.6163,98.4338,98.4703,4185.0
2019-02-13 11:15:00,107.96,107.98,107.79,107.85,15846.0,98.4703,98.4886,98.3153,98.37,15846.0
2019-02-13 11:20:00,107.82,107.92,107.82,107.85,9776.0,98.3426,98.4338,98.3426,98.37,9776.0
2019-02-13 11:25:00,107.86,107.87,107.77,107.82,4051.0,98.3791,98.3882,98.297,98.3426,4051.0
2019-02-13 11:30:00,107.77,107.8,107.65,107.77,7620.0,98.297,98.3244,98.1876,98.297,7620.0
2019-02-13 11:35:00,107.73,107.91,107.73,107.77,2800.0,98.2605,98.4247,98.2605,98.297,2800.0
2019-02-13 11:40:00,107.8,107.82,107.7,107.72,3400.0,98.3244,98.3426,98.2332,98.2514,3400.0
2019-02-13 11:45:00,107.76,107.88,107.71,107.85,3018.0,98.2879,98.3974,98.2423,98.37,3018.0
2019-02-13 11:50:00,107.81,107.98,107.81,107.97,2700.0,98.3335,98.4886,98.3335,98.4794,2700.0
2019-02-13 11:55:00,108.0,108.07,107.97,108.06,2916.0,98.5068,98.5707,98.4794,98.5615,2916.0
2019-02-13 12:00:00,108.02,108.18,108.02,108.18,2800.0,98.5251,98.671,98.5251,98.671,2800.0
2019-02-13 12:05:00,108.15,108.21,108.05,108.05,9278.0,98.6436,98.6984,98.5524,98.5524,9278.0
2019-02-13 12:10:00,108.06,108.07,108.01,108.05,2300.0,98.5615,98.5707,98.5159,98.5524,2300.0
2019-02-13 12:15:00,108.03,108.06,107.95,108.02,900.0,98.5342,98.5615,98.4612,98.5251,900.0
2019-02-13 12:20:00,108.02,108.05,107.93,107.93,1900.0,98.5251,98.5524,98.443,98.443,1900.0
2019-02-13 12:25:00,107.9,108.02,107.88,108.01,2102.0,98.4156,98.5251,98.3974,98.5159,2102.0
2019-02-13 12:30:00,108.04,108.06,107.93,107.93,1300.0,98.5433,98.5615,98.443,98.443,1300.0
2019-02-13 12:35:00,107.92,108.07,107.92,108.01,2600.0,98.4338,98.5707,98.4338,98.5159,2600.0
2019-02-13 12:40:00,108.01,108.1,108.01,108.07,1491.0,98.5159,98.598,98.5159,98.5707,1491.0
2019-02-13 12:45:00,108.08,108.21,108.07,108.14,5503.0,98.5798,98.6984,98.5707,98.6345,5503.0
2019-02-13 12:50:00,108.17,108.17,108.0,108.08,5637.0,98.6619,98.6619,98.5068,98.5798,5637.0
2019-02-13 12:55:00,108.11,108.15,108.05,108.14,3761.0,98.6071,98.6436,98.5524,98.6345,3761.0
2019-02-13 13:00:00,108.13,108.3,108.06,108.27,8315.0,98.6254,98.7804,98.5615,98.7531,8315.0
2019-02-13 13:05:00,108.24,108.3,108.21,108.26,7188.0,98.7257,98.7804,98.6984,98.744,7188.0
2019-02-13 13:10:00,108.26,108.28,108.15,108.26,3491.0,98.744,98.7622,98.6436,98.744,3491.0
2019-02-13 13:15:00,108.2,108.35,108.18,108.32,4301.0,98.6892,98.826,98.671,98.7987,4301.0
2019-02-13 13:20:00,108.31,108.45,108.29,108.45,12980.0,98.7896,98.9173,98.7713,98.9173,12980.0
2019-02-13 13:25:00,108.47,108.48,108.3,108.33,2407.0,98.9355,98.9446,98.7804,98.8078,2407.0
2019-02-13 13:30:00,108.33,108.4,108.2,108.2,11719.0,98.8078,98.8717,98.6892,98.6892,11719.0
2019-02-13 13:35:00,108.19,108.19,107.95,107.98,4514.0,98.6801,98.6801,98.4612,98.4886,4514.0
2019-02-13 13:40:00,108.02,108.11,108.0,108.03,5141.0,98.5251,98.6071,98.5068,98.5342,5141.0
2019-02-13 13:45:00,107.98,108.05,107.95,108.05,1574.0,98.4886,98.5524,98.4612,98.5524,1574.0
2019-02-13 13:50:00,108.05,108.05,107.93,108.0,2718.0,98.5524,98.5524,98.443,98.5068,2718.0
2019-02-13 13:55:00,107.98,108.08,107.98,107.99,2465.0,98.4886,98.5798,98.4886,98.4977,2465.0
2019-02-13 14:00:00,108.02,108.08,107.98,107.99,5445.0,98.5251,98.5798,98.4886,98.4977,5445.0
2019-02-13 14:05:00,107.99,108.06,107.94,108.03,5364.0,98.4977,98.5615,98.4521,98.5342,5364.0
2019-02-13 14:10:00,108.03,108.1,107.98,108.03,6037.0,98.5342,98.598,98.4886,98.5342,6037.0
2019-02-13 14:15:00,108.02,108.22,107.97,108.22,3691.0,98.5251,98.7075,98.4794,98.7075,3691.0
2019-02-13 14:20:00,108.2,108.26,108.16,108.24,4653.0,98.6892,98.744,98.6527,98.7257,4653.0
2019-02-13 14:25:00,108.24,108.24,108.14,108.14,3558.0,98.7257,98.7257,98.6345,98.6345,3558.0
2019-02-13 14:30:00,108.16,108.27,108.12,108.23,8948.0,98.6527,98.7531,98.6163,98.7166,8948.0
2019-02-13 14:35:00,108.24,108.25,108.12,108.12,4369.0,98.7257,98.7348,98.6163,98.6163,4369.0
2019-02-13 14:40:00,108.09,108.19,108.09,108.19,3191.0,98.5889,98.6801,98.5889,98.6801,3191.0
2019-02-13 14:45:00,108.17,108.49,108.14,108.45,9323.0,98.6619,98.9537,98.6345,98.9173,9323.0
2019-02-13 14:50:00,108.49,108.49,108.33,108.4,7739.0,98.9537,98.9537,98.8078,98.8717,7739.0
2019-02-13 14:55:00,108.38,108.47,108.27,108.43,6430.0,98.8534,98.9355,98.7531,98.899,6430.0
2019-02-13 15:00:00,108.45,108.5,108.4,108.41,4800.0,98.9173,98.9629,98.8717,98.8808,4800.0
2019-02-13 15:05:00,108.41,108.41,108.24,108.24,10531.0,98.8808,98.8808,98.7257,98.7257,10531.0
2019-02-13 15:10:00,108.28,108.3,108.2,108.27,6294.0,98.7622,98.7804,98.6892,98.7531,6294.0
2019-02-13 15:15:00,108.24,108.28,108.18,108.18,8360.0,98.7257,98.7622,98.671,98.671,8360.0
2019-02-13 15:20:00,108.2,108.24,108.15,108.22,5822.0,98.6892,98.7257,98.6436,98.7075,5822.0
2019-02-13 15:25:00,108.19,108.22,108.18,108.19,5331.0,98.6801,98.7075,98.671,98.6801,5331.0
2019-02-13 15:30:00,108.16,108.18,108.04,108.07,16889.0,98.6527,98.671,98.5433,98.5707,16889.0
2019-02-13 15:35:00,108.08,108.08,107.89,107.89,15787.0,98.5798,98.5798,98.4065,98.4065,15787.0
2019-02-13 15:40:00,107.92,108.01,107.87,107.89,36406.0,98.4338,98.5159,98.3882,98.4065,36406.0
2019-02-13 15:45:00,107.86,107.86,107.58,107.74,18874.0,98.3791,98.3791,98.1237,98.2697,18874.0
2019-02-13 15:50:00,107.71,107.73,107.61,107.64,24523.0,98.2423,98.2605,98.1511,98.1785,24523.0
2019-02-13 15:55:00,107.65,107.96,107.64,107.87,98035.0,98.1876,98.4703,98.1785,98.3882,98035.0
2019-02-14 09:30:00,106.75,107.09,106.5,106.85,25009.0,98.0483,98.3606,97.8186,98.1401,25009.0
2019-02-14 09:35:00,106.91,107.23,106.85,107.23,17085.0,98.1952,98.4891,98.1401,98.4891,17085.0
2019-02-14 09:40:00,107.27,107.76,107.18,107.58,8717.0,98.5259,98.9759,98.4432,98.8106,8717.0
2019-02-14 09:45:00,107.6,107.69,107.41,107.5,5100.0,98.829,98.9116,98.6545,98.7371,5100.0
2019-02-14 09:50:00,107.49,107.8,107.41,107.8,4102.0,98.7279,99.0127,98.6545,99.0127,4102.0
2019-02-14 09:55:00,107.81,108.12,107.65,108.11,15443.0,99.0219,99.3066,98.8749,99.2974,15443.0
2019-02-14 10:00:00,108.16,108.49,108.12,108.28,49330.0,99.3433,99.6464,99.3066,99.4536,49330.0
2019-02-14 10:05:00,108.28,108.34,108.09,108.22,16847.0,99.4536,99.5087,99.279,99.3984,16847.0
2019-02-14 10:10:00,108.23,108.26,108.09,108.13,31661.0,99.4076,99.4352,99.279,99.3158,31661.0
2019-02-14 10:15:00,108.13,108.2,108.02,108.15,12327.0,99.3158,99.3801,99.2147,99.3341,12327.0
2019-02-14 10:20:00,108.2,108.28,107.84,107.89,21593.0,99.3801,99.4536,99.0494,99.0953,21593.0
2019-02-14 10:25:00,107.9,108.09,107.84,108.0,17173.0,99.1045,99.279,99.0494,99.1964,17173.0
2019-02-14 10:30:00,108.0,108.11,107.92,108.05,7167.0,99.1964,99.2974,99.1229,99.2423,7167.0
2019-02-14 10:35:00,108.03,108.05,107.22,107.33,13107.0,99.2239,99.2423,98.48,98.581,13107.0
2019-02-14 10:40:00,107.37,107.96,107.37,107.76,12242.0,98.6177,99.1596,98.6177,98.9759,12242.0
2019-02-14 10:45:00,107.8,108.12,107.8,108.01,9814.0,99.0127,99.3066,99.0127,99.2056,9814.0
2019-02-14 10:50:00,108.05,108.05,107.78,107.82,6060.0,99.2423,99.2423,98.9943,99.031,6060.0
2019-02-14 10:55:00,107.72,108.0,107.72,107.82,4657.0,98.9392,99.1964,98.9392,99.031,4657.0
2019-02-14 11:00:00,107.86,107.88,107.47,107.47,3900.0,99.0678,99.0862,98.7096,98.7096,3900.0
2019-02-14 11:05:00,107.54,107.72,107.52,107.68,3680.0,98.7739,98.9392,98.7555,98.9025,3680.0
2019-02-14 11:10:00,107.72,107.73,107.52,107.55,5150.0,98.9392,98.9484,98.7555,98.7831,5150.0
2019-02-14 11:15:00,107.59,107.68,107.49,107.53,4800.0,98.8198,98.9025,98.7279,98.7647,4800.0
2019-02-14 11:20:00,107.53,107.61,107.43,107.48,4100.0,98.7647,98.8382,98.6728,98.7188,4100.0
2019-02-14 11:25:00,107.45,107.55,107.39,107.39,4300.0,98.6912,98.7831,98.6361,98.6361,4300.0
2019-02-14 11:30:00,107.53,107.53,107.27,107.29,4000.0,98.7647,98.7647,98.5259,98.5443,4000.0
2019-02-14 11:35:00,107.34,107.41,107.34,107.4,1575.0,98.5902,98.6545,98.5902,98.6453,1575.0
2019-02-14 11:40:00,107.52,107.67,107.52,107.59,5105.0,98.7555,98.8933,98.7555,98.8198,5105.0
2019-02-14 11:45:00,107.62,107.72,107.49,107.5,5584.0,98.8474,98.9392,98.7279,98.7371,5584.0
2019-02-14 11:50:00,107.55,107.64,107.43,107.44,3908.0,98.7831,98.8657,98.6728,98.682,3908.0
2019-02-14 11:55:00,107.38,107.48,107.31,107.46,2501.0,98.6269,98.7188,98.5626,98.7004,2501.0
2019-02-14 12:00:00,107.48,107.49,107.33,107.43,4727.0,98.7188,98.7279,98.581,98.6728,4727.0
2019-02-14 12:05:00,107.43,107.58,107.39,107.54,5903.0,98.6728,98.8106,98.6361,98.7739,5903.0
2019-02-14 12:10:00,107.61,107.61,107.48,107.51,6257.0,98.8382,98.8382,98.7188,98.7463,6257.0
2019-02-14 12:15:00,107.57,107.58,107.41,107.58,4123.0,98.8014,98.8106,98.6545,98.8106,4123.0
2019-02-14 12:20:00,107.56,107.67,107.5,107.51,4223.0,98.7922,98.8933,98.7371,98.7463,4223.0
2019-02-14 12:25:00,107.57,107.61,107.45,107.57,2536.0,98.8014,98.8382,98.6912,98.8014,2536.0
2019-02-14 12:30:00,107.6,107.65,107.44,107.44,4675.0,98.829,98.8749,98.682,98.682,4675.0
2019-02-14 12:35:00,107.39,107.54,107.39,107.54,2100.0,98.6361,98.7739,98.6361,98.7739,2100.0
2019-02-14 12:40:00,107.52,107.6,107.5,107.51,5200.0,98.7555,98.829,98.7371,98.7463,5200.0
2019-02-14 12:45:00,107.54,107.55,107.47,107.49,3902.0,98.7739,98.7831,98.7096,98.7279,3902.0
2019-02-14 12:50:00,107.48,107.49,107.4,107.45,2958.0,98.7188,98.7279,98.6453,98.6912,2958.0
2019-02-14 12:55:00,107.46,107.54,107.43,107.49,3734.0,98.7004,98.7739,98.6728,98.7279,3734.0
2019-02-14 13:00:00,107.51,107.53,107.45,107.46,2000.0,98.7463,98.7647,98.6912,98.7004,2000.0
2019-02-14 13:05:00,107.52,107.54,107.44,107.46,4175.0,98.7555,98.7739,98.682,98.7004,4175.0
2019-02-14 13:10:00,107.44,107.57,107.4,107.5,4310.0,98.682,98.8014,98.6453,98.7371,4310.0
2019-02-14 13:15:00,107.53,107.55,107.42,107.45,2554.0,98.7647,98.7831,98.6637,98.6912,2554.0
2019-02-14 13:20:00,107.46,107.47,107.4,107.41,1790.0,98.7004,98.7096,98.6453,98.6545,1790.0
2019-02-14 13:25:00,107.44,107.5,107.4,107.46,1762.0,98.682,98.7371,98.6453,98.7004,1762.0
2019-02-14 13:30:00,107.48,107.53,107.44,107.49,1812.0,98.7188,98.7647,98.682,98.7279,1812.0
2019-02-14 13:35:00,107.51,107.52,107.43,107.47,2650.0,98.7463,98.7555,98.6728,98.7096,2650.0
2019-02-14 13:40:00,107.46,107.54,107.4,107.46,5069.0,98.7004,98.7739,98.6453,98.7004,5069.0
2019-02-14 13:45:00,107.42,107.49,107.4,107.47,3378.0,98.6637,98.7279,98.6453,98.7096,3378.0
2019-02-14 13:50:00,107.48,107.48,107.35,107.37,3516.0,98.7188,98.7188,98.5994,98.6177,3516.0
2019-02-14 13:55:00,107.35,107.48,107.34,107.41,2100.0,98.5994,98.7188,98.5902,98.6545,2100.0
2019-02-14 14:00:00,107.4,107.4,107.31,107.38,1400.0,98.6453,98.6453,98.5626,98.6269,1400.0
2019-02-14 14:05:00,107.33,107.4,107.28,107.39,2515.0,98.581,98.6453,98.5351,98.6361,2515.0
2019-02-14 14:10:00,107.43,107.48,107.37,107.4,3109.0,98.6728,98.7188,98.6177,98.6453,3109.0
2019-02-14 14:15:00,107.41,107.48,107.37,107.43,2900.0,98.6545,98.7188,98.6177,98.6728,2900.0
2019-02-14 14:20:00,107.4,107.4,107.32,107.38,19860.0,98.6453,98.6453,98.5718,98.6269,19860.0
2019-02-14 14:25:00,107.34,107.34,107.22,107.26,9600.0,98.5902,98.5902,98.48,98.5167,9600.0
2019-02-14 14:30:00,107.21,107.28,107.2,107.28,1800.0,98.4708,98.5351,98.4616,98.5351,1800.0
2019-02-14 14:35:00,107.34,107.39,107.3,107.33,3166.0,98.5902,98.6361,98.5534,98.581,3166.0
2019-02-14 14:40:00,107.32,107.38,107.3,107.32,3350.0,98.5718,98.6269,98.5534,98.5718,3350.0
2019-02-14 14:45:00,107.35,107.37,107.18,107.18,3300.0,98.5994,98.6177,98.4432,98.4432,3300.0
2019-02-14 14:50:00,107.14,107.28,107.1,107.27,2138.0,98.4065,98.5351,98.3697,98.5259,2138.0
2019-02-14 14:55:00,107.27,107.27,107.16,107.17,3633.0,98.5259,98.5259,98.4248,98.434,3633.0
2019-02-14 15:00:00,107.2,107.27,107.18,107.21,3300.0,98.4616,98.5259,98.4432,98.4708,3300.0
2019-02-14 15:05:00,107.2,107.5,107.17,107.19,6585.0,98.4616,98.7371,98.434,98.4524,6585.0
2019-02-14 15:10:00,107.19,107.27,107.15,107.16,1800.0,98.4524,98.5259,98.4157,98.4248,1800.0
2019-02-14 15:15:00,107.19,107.3,107.17,107.25,1700.0,98.4524,98.5534,98.434,98.5075,1700.0
2019-02-14 15:20:00,107.24,107.32,107.22,107.31,5024.0,98.4983,98.5718,98.48,98.5626,5024.0
2019-02-14 15:25:00,107.32,107.37,107.27,107.36,4219.0,98.5718,98.6177,98.5259,98.6085,4219.0
2019-02-14 15:30:00,107.35,107.5,107.31,107.42,57429.0,98.5994,98.7371,98.5626,98.6637,57429.0
2019-02-14 15:35:00,107.42,107.6,107.42,107.56,7246.0,98.6637,98.829,98.6637,98.7922,7246.0
2019-02-14 15:40:00,107.54,107.55,107.46,107.52,6638.0,98.7739,98.7831,98.7004,98.7555,6638.0
2019-02-14 15:45:00,107.53,107.62,107.49,107.53,9274.0,98.7647,98.8474,98.7279,98.7647,9274.0
2019-02-14 15:50:00,107.54,107.63,107.4,107.42,29614.0,98.7739,98.8565,98.6453,98.6637,29614.0
2019-02-14 15:55:00,107.42,107.44,107.1,107.14,36022.0,98.6637,98.682,98.3697,98.4065,36022.0
2019-02-15 09:30:00,108.26,108.26,106.48,106.75,82151.0,99.4352,99.4352,97.8003,98.0483,82151.0
2019-02-15 09:35:00,106.56,106.96,106.33,106.85,27030.0,97.8738,98.2412,97.6625,98.1401,27030.0
2019-02-15 09:40:00,106.72,107.15,106.49,106.84,20927.0,98.0207,98.4157,97.8095,98.1309,20927.0
2019-02-15 09:45:00,106.91,107.34,106.91,107.31,5700.0,98.1952,98.5902,98.1952,98.5626,5700.0
2019-02-15 09:50:00,107.25,107.25,106.63,106.8,5416.0,98.5075,98.5075,97.9381,98.0942,5416.0
2019-02-15 09:55:00,106.75,107.15,106.59,107.08,20167.0,98.0483,98.4157,97.9013,98.3514,20167.0
2019-02-15 10:00:00,107.1,107.56,106.96,107.52,18807.0,98.3697,98.7922,98.2412,98.7555,18807.0
2019-02-15 10:05:00,107.51,107.67,107.36,107.63,12098.0,98.7463,98.8933,98.6085,98.8565,12098.0
2019-02-15 10:10:00,107.67,107.67,107.24,107.42,5450.0,98.8933,98.8933,98.4983,98.6637,5450.0
2019-02-15 10:15:00,107.35,107.41,107.24,107.31,4317.0,98.5994,98.6545,98.4983,98.5626,4317.0
2019-02-15 10:20:00,107.35,107.64,107.35,107.6,28468.0,98.5994,98.8657,98.5994,98.829,28468.0
2019-02-15 10:25:00,107.57,107.85,107.54,107.7,30292.0,98.8014,99.0586,98.7739,98.9208,30292.0
2019-02-15 10:30:00,107.78,108.2,107.77,108.12,10699.0,98.9943,99.3801,98.9851,99.3066,10699.0
2019-02-15 10:35:00,108.07,108.18,107.88,108.03,8836.0,99.2607,99.3617,99.0862,99.2239,8836.0
2019-02-15 10:40:00,108.04,108.21,107.86,107.86,4199.0,99.2331,99.3893,99.0678,99.0678,4199.0
2019-02-15 10:45:00,107.94,108.07,107.72,107.72,5464.0,99.1413,99.2607,98.9392,98.9392,5464.0
2019-02-15 10:50:00,107.7,107.7,107.4,107.46,9167.0,98.9208,98.9208,98.6453,98.7004,9167.0
2019-02-15 10:55:00,107.42,107.53,107.42,107.44,14033.0,98.6637,98.7647,98.6637,98.682,14033.0
2019-02-15 11:00:00,107.49,107.75,107.47,107.66,9328.0,98.7279,98.9668,98.7096,98.8841,9328.0
2019-02-15 11:05:00,107.64,107.65,107.48,107.58,7303.0,98.8657,98.8749,98.7188,98.8106,7303.0
2019-02-15 11:10:00,107.52,107.54,107.38,107.54,6180.0,98.7555,98.7739,98.6269,98.7739,6180.0
2019-02-15 11:15:00,107.51,107.54,107.28,107.37,10600.0,98.7463,98.7739,98.5351,98.6177,10600.0
2019-02-15 11:20:00,107.38,107.48,107.25,107.44,12930.0,98.6269,98.7188,98.5075,98.682,12930.0
2019-02-15 11:25:00,107.41,107.55,107.41,107.55,5517.0,98.6545,98.7831,98.6545,98.7831,5517.0
2019-02-15 11:30:00,107.49,107.58,107.43,107.54,11483.0,98.7279,98.8106,98.6728,98.7739,11483.0
2019-02-15 11:35:00,107.53,107.56,107.42,107.56,6403.0,98.7647,98.7922,98.6637,98.7922,6403.0
2019-02-15 11:40:00,107.56,107.61,107.44,107.51,4293.0,98.7922,98.8382,98.682,98.7463,4293.0
2019-02-15 11:45:00,107.5,107.62,107.41,107.6,10489.0,98.7371,98.8474,98.6545,98.829,10489.0
2019-02-15 11:50:00,107.58,107.71,107.44,107.71,5878.0,98.8106,98.93,98.682,98.93,5878.0
2019-02-15 11:55:00,107.67,107.72,107.57,107.62,4634.0,98.8933,98.9392,98.8014,98.8474,4634.0
2019-02-15 12:00:00,107.64,107.69,107.53,107.53,5697.0,98.8657,98.9116,98.7647,98.7647,5697.0
2019-02-15 12:05:00,107.52,107.65,107.52,107.6,2500.0,98.7555,98.8749,98.7555,98.829,2500.0
2019-02-15 12:10:00,107.57,107.71,107.55,107.71,4400.0,98.8014,98.93,98.7831,98.93,4400.0
2019-02-15 12:15:00,107.7,107.79,107.69,107.75,5127.0,98.9208,99.0035,98.9116,98.9668,5127.0
2019-02-15 12:20:00,107.75,107.84,107.66,107.72,8564.0,98.9668,99.0494,98.8841,98.9392,8564.0
2019-02-15 12:25:00,107.71,107.73,107.67,107.7,5700.0,98.93,98.9484,98.8933,98.9208,5700.0
2019-02-15 12:30:00,107.69,107.89,107.67,107.75,20175.0,98.9116,99.0953,98.8933,98.9668,20175.0
2019-02-15 12:35:00,107.75,107.83,107.7,107.78,4800.0,98.9668,99.0402,98.9208,98.9943,4800.0
2019-02-15 12:40:00,107.79,107.8,107.69,107.77,3088.0,99.0035,99.0127,98.9116,98.9851,3088.0
2019-02-15 12:45:00,107.76,107.79,107.67,107.75,6505.0,98.9759,99.0035,98.8933,98.9668,6505.0
2019-02-15 12:50:00,107.71,107.73,107.67,107.7,6091.0,98.93,98.9484,98.8933,98.9208,6091.0
2019-02-15 12:55:00,107.71,107.78,107.69,107.7,5200.0,98.93,98.9943,98.9116,98.9208,5200.0
2019-02-15 13:00:00,107.69,107.72,107.64,107.65,11400.0,98.9116,98.9392,98.8657,98.8749,11400.0
2019-02-15 13:05:00,107.63,107.71,107.62,107.65,30428.0,98.8565,98.93,98.8474,98.8749,30428.0
2019-02-15 13:10:00,107.66,107.7,107.58,107.58,16017.0,98.8841,98.9208,98.8106,98.8106,16017.0
2019-02-15 13:15:00,107.6,107.66,107.6,107.62,6350.0,98.829,98.8841,98.829,98.8474,6350.0
2019-02-15 13:20:00,107.64,107.7,107.6,107.69,9552.0,98.8657,98.9208,98.829,98.9116,9552.0
2019-02-15 13:25:00,107.69,107.7,107.58,107.62,5728.0,98.9116,98.9208,98.8106,98.8474,5728.0
2019-02-15 13:30:00,107.62,107.67,107.61,107.64,4230.0,98.8474,98.8933,98.8382,98.8657,4230.0
2019-02-15 13:35:00,107.64,107.67,107.61,107.67,5336.0,98.8657,98.8933,98.8382,98.8933,5336.0
2019-02-15 13:40:00,107.68,107.74,107.65,107.68,8885.0,98.9025,98.9576,98.8749,98.9025,8885.0
2019-02-15 13:45:00,107.69,107.72,107.65,107.69,4838.0,98.9116,98.9392,98.8749,98.9116,4838.0
2019-02-15 13:50:00,107.72,107.87,107.71,107.84,11915.0,98.9392,99.077,98.93,99.0494,11915.0
2019-02-15 13:55:00,107.82,107.85,107.8,107.8,13164.0,99.031,99.0586,99.0127,99.0127,13164.0
2019-02-15 14:00:00,107.8,107.82,107.74,107.77,3960.0,99.0127,99.031,98.9576,98.9851,3960.0
2019-02-15 14:05:00,107.77,107.78,107.67,107.75,3500.0,98.9851,98.9943,98.8933,98.9668,3500.0
2019-02-15 14:10:00,107.76,107.77,107.69,107.69,4206.0,98.9759,98.9851,98.9116,98.9116,4206.0
2019-02-15 14:15:00,107.67,107.75,107.61,107.61,14426.0,98.8933,98.9668,98.8382,98.8382,14426.0
2019-02-15 14:20:00,107.61,107.64,107.56,107.62,3622.0,98.8382,98.8657,98.7922,98.8474,3622.0
2019-02-15 14:25:00,107.61,107.61,107.51,107.56,4651.0,98.8382,98.8382,98.7463,98.7922,4651.0
2019-02-15 14:30:00,107.55,107.73,107.55,107.7,7013.0,98.7831,98.9484,98.7831,98.9208,7013.0
2019-02-15 14:35:00,107.68,107.79,107.68,107.77,3700.0,98.9025,99.0035,98.9025,98.9851,3700.0
2019-02-15 14:40:00,107.77,107.79,107.68,107.79,6361.0,98.9851,99.0035,98.9025,99.0035,6361.0
2019-02-15 14:45:00,107.75,107.8,107.74,107.74,4300.0,98.9668,99.0127,98.9576,98.9576,4300.0
2019-02-15 14:50:00,107.75,107.77,107.66,107.7,6078.0,98.9668,98.9851,98.8841,98.9208,6078.0
2019-02-15 14:55:00,107.73,107.78,107.68,107.76,6843.0,98.9484,98.9943,98.9025,98.9759,6843.0
2019-02-15 15:00:00,107.76,107.79,107.66,107.77,9557.0,98.9759,99.0035,98.8841,98.9851,9557.0
2019-02-15 15:05:00,107.79,107.82,107.74,107.77,5406.0,99.0035,99.031,98.9576,98.9851,5406.0
2019-02-15 15:10:00,107.77,107.8,107.73,107.75,10380.0,98.9851,99.0127,98.9484,98.9668,10380.0
2019-02-15 15:15:00,107.74,107.76,107.69,107.75,9842.0,98.9576,98.9759,98.9116,98.9668,9842.0
2019-02-15 15:20:00,107.75,107.79,107.71,107.76,8375.0,98.9668,99.0035,98.93,98.9759,8375.0
2019-02-15 15:25:00,107.77,107.87,107.76,107.87,8500.0,98.9851,99.077,98.9759,99.077,8500.0
2019-02-15 15:30:00,107.86,107.96,107.8,107.8,16162.0,99.0678,99.1596,99.0127,99.0127,16162.0
2019-02-15 15:35:00,107.81,107.96,107.8,107.9,17900.0,99.0219,99.1596,99.0127,99.1045,17900.0
2019-02-15 15:40:00,107.89,108.0,107.87,107.98,31958.0,99.0953,99.1964,99.077,99.178,31958.0
2019-02-15 15:45:00,108.01,108.05,107.97,107.97,17621.0,99.2056,99.2423,99.1688,99.1688,17621.0
2019-02-15 15:50:00,107.96,107.97,107.85,107.92,34149.0,99.1596,99.1688,99.0586,99.1229,34149.0
2019-02-15 15:55:00,107.93,108.21,107.93,108.16,90466.0,99.1321,99.3893,99.1321,99.3433,90466.0
2019-02-19 09:30:00,108.4,109.8,108.35,109.43,117958.0,99.5638,100.8496,99.5178,100.5098,117958.0
2019-02-19 09:35:00,109.51,109.76,109.0,109.59,174082.0,100.5833,100.8129,100.1149,100.6568,174082.0
2019-02-19 09:40:00,109.58,110.3,109.5,109.57,127001.0,100.6476,101.3089,100.5741,100.6384,127001.0
2019-02-19 09:45:00,109.56,109.63,109.12,109.26,93661.0,100.6292,100.6935,100.2251,100.3537,93661.0
2019-02-19 09:50:00,109.25,110.21,109.25,109.5,161565.0,100.3445,101.2262,100.3445,100.5741,161565.0
2019-02-19 09:55:00,109.5,109.68,109.34,109.48,76963.0,100.5741,100.7394,100.4271,100.5557,76963.0
2019-02-19 10:00:00,109.49,109.64,109.44,109.56,31120.0,100.5649,100.7027,100.519,100.6292,31120.0
2019-02-19 10:05:00,109.57,109.57,109.11,109.41,62668.0,100.6384,100.6384,100.2159,100.4914,62668.0
2019-02-19 10:10:00,109.4,109.54,109.33,109.45,53093.0,100.4823,100.6108,100.418,100.5282,53093.0
2019-02-19 10:15:00,109.45,109.63,109.42,109.51,42708.0,100.5282,100.6935,100.5006,100.5833,42708.0
2019-02-19 10:20:00,109.47,109.54,108.82,108.88,147188.0,100.5465,100.6108,99.9495,100.0046,147188.0
2019-02-19 10:25:00,108.88,109.32,108.8,109.02,25912.0,100.0046,100.4088,99.9312,100.1332,25912.0
2019-02-19 10:30:00,109.01,109.01,108.75,108.91,13380.0,100.124,100.124,99.8852,100.0322,13380.0
2019-02-19 10:35:00,108.91,108.96,108.78,108.81,17712.0,100.0322,100.0781,99.9128,99.9403,17712.0
2019-02-19 10:40:00,108.78,108.92,108.72,108.9,114480.0,99.9128,100.0414,99.8577,100.023,114480.0
2019-02-19 10:45:00,108.9,109.0,108.64,108.65,54692.0,100.023,100.1149,99.7842,99.7934,54692.0
2019-02-19 10:50:00,108.65,108.67,108.41,108.53,34172.0,99.7934,99.8118,99.573,99.6832,34172.0
2019-02-19 10:55:00,108.57,108.94,108.56,108.75,48893.0,99.7199,100.0598,99.7107,99.8852,48893.0
2019-02-19 11:00:00,108.72,108.79,108.44,108.53,94650.0,99.8577,99.922,99.6005,99.6832,94650.0
2019-02-19 11:05:00,108.44,108.52,108.31,108.32,41717.0,99.6005,99.674,99.4811,99.4903,41717.0
2019-02-19 11:10:00,108.36,108.58,108.19,108.51,30026.0,99.527,99.7291,99.3709,99.6648,30026.0
2019-02-19 11:15:00,108.51,108.51,108.22,108.38,52533.0,99.6648,99.6648,99.3984,99.5454,52533.0
2019-02-19 11:20:00,108.38,108.59,108.18,108.21,32381.0,99.5454,99.7383,99.3617,99.3893,32381.0
2019-02-19 11:25:00,108.21,108.36,108.13,108.34,32808.0,99.3893,99.527,99.3158,99.5087,32808.0
2019-02-19 11:30:00,108.34,108.45,108.11,108.13,11125.0,99.5087,99.6097,99.2974,99.3158,11125.0
2019-02-19 11:35:00,108.13,108.54,108.1,108.52,12342.0,99.3158,99.6924,99.2882,99.674,12342.0
2019-02-19 11:40:00,108.54,108.65,108.3,108.43,15981.0,99.6924,99.7934,99.4719,99.5913,15981.0
2019-02-19 11:45:00,108.4,108.95,108.4,108.86,37024.0,99.5638,100.0689,99.5638,99.9863,37024.0
2019-02-19 11:50:00,108.89,109.14,108.85,109.01,20950.0,100.0138,100.2434,99.9771,100.124,20950.0
2019-02-19 11:55:00,109.02,109.3,108.99,109.06,18060.0,100.1332,100.3904,100.1057,100.17,18060.0
2019-02-19 12:00:00,109.09,109.16,108.97,109.0,18609.0,100.1975,100.2618,100.0873,100.1149,18609.0
2019-02-19 12:05:00,109.0,109.15,108.94,109.05,11472.0,100.1149,100.2526,100.0598,100.1608,11472.0
2019-02-19 12:10:00,109.01,109.1,108.95,109.06,14743.0,100.124,100.2067,100.0689,100.17,14743.0
2019-02-19 12:15:00,109.06,109.11,108.95,109.11,20476.0,100.17,100.2159,100.0689,100.2159,20476.0
2019-02-19 12:20:00,109.08,109.3,108.99,109.08,19043.0,100.1883,100.3904,100.1057,100.1883,19043.0
2019-02-19 12:25:00,109.07,109.19,108.96,109.18,12020.0,100.1792,100.2894,100.0781,100.2802,12020.0
2019-02-19 12:30:00,109.19,109.23,108.99,109.03,22036.0,100.2894,100.3261,100.1057,100.1424,22036.0
2019-02-19 12:35:00,109.03,109.1,109.02,109.06,18344.0,100.1424,100.2067,100.1332,100.17,18344.0
2019-02-19 12:40:00,109.08,109.08,108.96,109.02,41215.0,100.1883,100.1883,100.0781,100.1332,41215.0
2019-02-19 12:45:00,109.04,109.18,108.94,109.0,19987.0,100.1516,100.2802,100.0598,100.1149,19987.0
2019-02-19 12:50:00,109.03,109.12,108.94,109.07,12449.0,100.1424,100.2251,100.0598,100.1792,12449.0
2019-02-19 12:55:00,109.08,109.11,109.02,109.03,12627.0,100.1883,100.2159,100.1332,100.1424,12627.0
2019-02-19 13:00:00,109.04,109.13,109.0,109.12,21502.0,100.1516,100.2343,100.1149,100.2251,21502.0
2019-02-19 13:05:00,109.11,109.12,108.96,109.03,27397.0,100.2159,100.2251,100.0781,100.1424,27397.0
2019-02-19 13:10:00,109.05,109.1,109.01,109.04,7245.0,100.1608,100.2067,100.124,100.1516,7245.0
2019-02-19 13:15:00,109.05,109.08,109.0,109.04,10952.0,100.1608,100.1883,100.1149,100.1516,10952.0
2019-02-19 13:20:00,109.07,109.12,109.0,109.08,14967.0,100.1792,100.2251,100.1149,100.1883,14967.0
2019-02-19 13:25:00,109.04,109.06,108.98,109.01,9908.0,100.1516,100.17,100.0965,100.124,9908.0
2019-02-19 13:30:00,109.02,109.05,108.98,109.01,13441.0,100.1332,100.1608,100.0965,100.124,13441.0
2019-02-19 13:35:00,109.04,109.09,108.99,109.09,27104.0,100.1516,100.1975,100.1057,100.1975,27104.0
2019-02-19 13:40:00,109.09,109.13,109.05,109.07,11100.0,100.1975,100.2343,100.1608,100.1792,11100.0
2019-02-19 13:45:00,109.09,109.13,109.05,109.06,6885.0,100.1975,100.2343,100.1608,100.17,6885.0
2019-02-19 13:50:00,109.05,109.06,109.0,109.02,7846.0,100.1608,100.17,100.1149,100.1332,7846.0
2019-02-19 13:55:00,109.0,109.05,108.99,109.0,9982.0,100.1149,100.1608,100.1057,100.1149,9982.0
2019-02-19 14:00:00,109.0,109.1,109.0,109.09,14639.0,100.1149,100.2067,100.1149,100.1975,14639.0
2019-02-19 14:05:00,109.06,109.1,108.99,109.01,21216.0,100.17,100.2067,100.1057,100.124,21216.0
2019-02-19 14:10:00,109.01,109.06,108.95,109.01,15644.0,100.124,100.17,100.0689,100.124,15644.0
2019-02-19 14:15:00,109.05,109.05,108.99,109.0,20191.0,100.1608,100.1608,100.1057,100.1149,20191.0
2019-02-19 14:20:00,109.01,109.03,108.8,109.02,43403.0,100.124,100.1424,99.9312,100.1332,43403.0
2019-02-19 14:25:00,109.01,109.08,108.99,109.02,19126.0,100.124,100.1883,100.1057,100.1332,19126.0
2019-02-19 14:30:00,109.01,109.12,109.01,109.03,23353.0,100.124,100.2251,100.124,100.1424,23353.0
2019-02-19 14:35:00,109.03,109.1,109.01,109.05,16277.0,100.1424,100.2067,100.124,100.1608,16277.0
2019-02-19 14:40:00,109.05,109.28,109.05,109.28,25395.0,100.1608,100.372,100.1608,100.372,25395.0
2019-02-19 14:45:00,109.27,109.28,109.19,109.22,16544.0,100.3629,100.372,100.2894,100.3169,16544.0
2019-02-19 14:50:00,109.21,109.26,109.19,109.19,18351.0,100.3077,100.3537,100.2894,100.2894,18351.0
2019-02-19 14:55:00,109.2,109.3,109.18,109.3,33961.0,100.2986,100.3904,100.2802,100.3904,33961.0
2019-02-19 15:00:00,109.3,109.32,109.2,109.21,26646.0,100.3904,100.4088,100.2986,100.3077,26646.0
2019-02-19 15:05:00,109.21,109.29,109.19,109.23,19008.0,100.3077,100.3812,100.2894,100.3261,19008.0
2019-02-19 15:10:00,109.22,109.24,108.97,109.0,26849.0,100.3169,100.3353,100.0873,100.1149,26849.0
2019-02-19 15:15:00,109.03,109.03,108.71,108.72,18788.0,100.1424,100.1424,99.8485,99.8577,18788.0
2019-02-19 15:20:00,108.72,108.76,108.54,108.6,16405.0,99.8577,99.8944,99.6924,99.7475,16405.0
2019-02-19 15:25:00,108.6,108.66,108.49,108.58,28902.0,99.7475,99.8026,99.6464,99.7291,28902.0
2019-02-19 15:30:00,108.59,108.85,108.57,108.85,41340.0,99.7383,99.9771,99.7199,99.9771,41340.0
2019-02-19 15:35:00,108.84,109.08,108.78,109.08,51063.0,99.9679,100.1883,99.9128,100.1883,51063.0
2019-02-19 15:40:00,109.08,109.2,108.98,109.0,53802.0,100.1883,100.2986,100.0965,100.1149,53802.0
2019-02-19 15:45:00,108.99,109.0,108.51,108.84,80430.0,100.1057,100.1149,99.6648,99.9679,80430.0
2019-02-19 15:50:00,108.83,108.85,108.67,108.85,95998.0,99.9587,99.9771,99.8118,99.9771,95998.0
2019-02-19 15:55:00,108.82,108.82,108.16,108.26,344606.0,99.9495,99.9495,99.3433,99.4352,344606.0
2019-02-20 09:30:00,108.73,110.49,108.57,110.32,74781.0,99.8669,101.4834,99.7199,101.3273,74781.0
2019-02-20 09:35:00,110.2,110.42,110.0,110.33,41347.0,101.217,101.4191,101.0333,101.3364,41347.0
2019-02-20 09:40:00,110.19,110.89,110.19,110.52,53324.0,101.2079,101.8508,101.2079,101.511,53324.0
2019-02-20 09:45:00,110.54,110.6,110.26,110.32,61675.0,101.5293,101.5844,101.2722,101.3273,61675.0
2019-02-20 09:50:00,110.3,110.86,110.2,110.68,29802.0,101.3089,101.8232,101.217,101.6579,29802.0
2019-02-20 09:55:00,110.7,110.81,110.43,110.46,32428.0,101.6763,101.7773,101.4283,101.4558,32428.0
2019-02-20 10:00:00,110.31,110.45,110.19,110.26,37319.0,101.3181,101.4467,101.2079,101.2722,37319.0
2019-02-20 10:05:00,110.29,110.46,110.19,110.28,12768.0,101.2997,101.4558,101.2079,101.2905,12768.0
2019-02-20 10:10:00,110.29,110.42,110.11,110.23,20683.0,101.2997,101.4191,101.1344,101.2446,20683.0
2019-02-20 10:15:00,110.22,110.28,110.18,110.2,11747.0,101.2354,101.2905,101.1987,101.217,11747.0
2019-02-20 10:20:00,110.21,110.31,110.0,110.29,18791.0,101.2262,101.3181,101.0333,101.2997,18791.0
2019-02-20 10:25:00,110.39,110.57,110.26,110.53,10392.0,101.3916,101.5569,101.2722,101.5201,10392.0
2019-02-20 10:30:00,110.54,110.8,110.53,110.79,12461.0,101.5293,101.7681,101.5201,101.7589,12461.0
2019-02-20 10:35:00,110.76,111.1,110.69,111.1,56759.0,101.7314,102.0437,101.6671,102.0437,56759.0
2019-02-20 10:40:00,111.08,111.22,110.91,111.21,19432.0,102.0253,102.1539,101.8692,102.1447,19432.0
2019-02-20 10:45:00,111.21,111.21,111.0,111.12,14128.0,102.1447,102.1447,101.9518,102.062,14128.0
2019-02-20 10:50:00,111.1,111.2,111.0,111.2,17266.0,102.0437,102.1355,101.9518,102.1355,17266.0
2019-02-20 10:55:00,111.2,111.29,111.03,111.04,9764.0,102.1355,102.2182,101.9794,101.9886,9764.0
2019-02-20 11:00:00,111.03,111.1,111.0,111.06,11943.0,101.9794,102.0437,101.9518,102.0069,11943.0
2019-02-20 11:05:00,111.08,111.23,111.08,111.14,18147.0,102.0253,102.1631,102.0253,102.0804,18147.0
2019-02-20 11:10:00,111.11,111.19,111.01,111.18,15619.0,102.0529,102.1263,101.961,102.1172,15619.0
2019-02-20 11:15:00,111.16,111.33,111.14,111.31,10462.0,102.0988,102.2549,102.0804,102.2366,10462.0
2019-02-20 11:20:00,111.3,111.55,111.24,111.4,16942.0,102.2274,102.457,102.1723,102.3192,16942.0
2019-02-20 11:25:00,111.36,111.82,111.33,111.77,23091.0,102.2825,102.705,102.2549,102.6591,23091.0
2019-02-20 11:30:00,111.78,111.79,111.5,111.64,15423.0,102.6682,102.6774,102.4111,102.5397,15423.0
2019-02-20 11:35:00,111.66,111.7,111.5,111.62,11764.0,102.558,102.5948,102.4111,102.5213,11764.0
2019-02-20 11:40:00,111.62,112.08,111.59,111.99,31786.0,102.5213,102.9438,102.4937,102.8611,31786.0
2019-02-20 11:45:00,112.02,112.15,111.97,112.05,27070.0,102.8887,103.0081,102.8428,102.9162,27070.0
2019-02-20 11:50:00,112.02,112.36,112.01,112.32,24535.0,102.8887,103.201,102.8795,103.1642,24535.0
2019-02-20 11:55:00,112.29,112.29,111.89,111.89,11392.0,103.1367,103.1367,102.7693,102.7693,11392.0
2019-02-20 12:00:00,111.9,111.93,111.59,111.66,23177.0,102.7785,102.806,102.4937,102.558,23177.0
2019-02-20 12:05:00,111.66,111.69,111.5,111.69,25882.0,102.558,102.5856,102.4111,102.5856,25882.0
2019-02-20 12:10:00,111.73,111.9,111.69,111.69,10631.0,102.6223,102.7785,102.5856,102.5856,10631.0
2019-02-20 12:15:00,111.67,111.93,111.67,111.88,7541.0,102.5672,102.806,102.5672,102.7601,7541.0
2019-02-20 12:20:00,111.88,111.88,111.67,111.79,15546.0,102.7601,102.7601,102.5672,102.6774,15546.0
2019-02-20 12:25:00,111.78,111.8,111.55,111.55,10472.0,102.6682,102.6866,102.457,102.457,10472.0
2019-02-20 12:30:00,111.55,111.62,111.5,111.55,8850.0,102.457,102.5213,102.4111,102.457,8850.0
2019-02-20 12:35:00,111.53,111.74,111.5,111.73,12560.0,102.4386,102.6315,102.4111,102.6223,12560.0
2019-02-20 12:40:00,111.74,111.74,111.59,111.71,9227.0,102.6315,102.6315,102.4937,102.604,9227.0
2019-02-20 12:45:00,111.72,111.74,111.6,111.63,16756.0,102.6131,102.6315,102.5029,102.5305,16756.0
2019-02-20 12:50:00,111.6,111.62,111.49,111.5,9198.0,102.5029,102.5213,102.4019,102.4111,9198.0
2019-02-20 12:55:00,111.46,111.68,111.46,111.68,7555.0,102.3743,102.5764,102.3743,102.5764,7555.0
2019-02-20 13:00:00,111.63,111.81,111.61,111.79,8948.0,102.5305,102.6958,102.5121,102.6774,8948.0
2019-02-20 13:05:00,111.77,111.88,111.73,111.86,11300.0,102.6591,102.7601,102.6223,102.7417,11300.0
2019-02-20 13:10:00,111.84,112.02,111.82,111.99,8418.0,102.7234,102.8887,102.705,102.8611,8418.0
2019-02-20 13:15:00,111.98,112.17,111.98,112.09,10140.0,102.8519,103.0265,102.8519,102.953,10140.0
2019-02-20 13:20:00,112.07,112.16,112.05,112.16,12105.0,102.9346,103.0173,102.9162,103.0173,12105.0
2019-02-20 13:25:00,112.17,112.32,112.17,112.29,11915.0,103.0265,103.1642,103.0265,103.1367,11915.0
2019-02-20 13:30:00,112.29,112.5,112.29,112.47,7916.0,103.1367,103.3296,103.1367,103.302,7916.0
2019-02-20 13:35:00,112.48,112.72,112.45,112.6,25536.0,103.3112,103.5316,103.2836,103.4214,25536.0
2019-02-20 13:40:00,112.6,112.6,112.49,112.5,18437.0,103.4214,103.4214,103.3204,103.3296,18437.0
2019-02-20 13:45:00,112.47,112.56,112.41,112.45,13897.0,103.302,103.3847,103.2469,103.2836,13897.0
2019-02-20 13:50:00,112.48,112.68,112.45,112.68,6671.0,103.3112,103.4949,103.2836,103.4949,6671.0
2019-02-20 13:55:00,112.68,112.68,112.48,112.62,16202.0,103.4949,103.4949,103.3112,103.4398,16202.0
2019-02-20 14:00:00,112.65,112.74,112.09,112.14,32434.0,103.4673,103.55,102.953,102.9989,32434.0
2019-02-20 14:05:00,112.11,112.58,112.11,112.2,12324.0,102.9713,103.403,102.9713,103.054,12324.0
2019-02-20 14:10:00,112.23,112.34,112.06,112.29,12446.0,103.0816,103.1826,102.9254,103.1367,12446.0
2019-02-20 14:15:00,112.31,112.39,112.02,112.07,10828.0,103.155,103.2285,102.8887,102.9346,10828.0
2019-02-20 14:20:00,112.1,112.24,112.0,112.24,14604.0,102.9622,103.0908,102.8703,103.0908,14604.0
2019-02-20 14:25:00,112.24,112.42,112.17,112.42,12012.0,103.0908,103.2561,103.0265,103.2561,12012.0
2019-02-20 14:30:00,112.44,112.59,112.43,112.52,17742.0,103.2745,103.4122,103.2653,103.3479,17742.0
2019-02-20 14:35:00,112.55,112.7,112.51,112.67,13256.0,103.3755,103.5133,103.3387,103.4857,13256.0
2019-02-20 14:40:00,112.63,112.67,112.56,112.63,13451.0,103.449,103.4857,103.3847,103.449,13451.0
2019-02-20 14:45:00,112.64,112.83,112.62,112.81,21100.0,103.4581,103.6327,103.4398,103.6143,21100.0
2019-02-20 14:50:00,112.81,112.98,112.81,112.85,16613.0,103.6143,103.7704,103.6143,103.651,16613.0
2019-02-20 14:55:00,112.82,112.84,112.7,112.79,27357.0,103.6235,103.6418,103.5133,103.5959,27357.0
2019-02-20 15:00:00,112.78,112.93,112.67,112.89,23168.0,103.5867,103.7245,103.4857,103.6878,23168.0
2019-02-20 15:05:00,112.89,112.92,112.81,112.85,18728.0,103.6878,103.7153,103.6143,103.651,18728.0
2019-02-20 15:10:00,112.86,112.94,112.81,112.85,30972.0,103.6602,103.7337,103.6143,103.651,30972.0
2019-02-20 15:15:00,112.84,113.22,112.83,113.13,41018.0,103.6418,103.9909,103.6327,103.9082,41018.0
2019-02-20 15:20:00,113.09,113.16,113.01,113.09,23729.0,103.8715,103.9358,103.798,103.8715,23729.0
2019-02-20 15:25:00,113.12,113.29,113.1,113.29,53728.0,103.899,104.0552,103.8807,104.0552,53728.0
2019-02-20 15:30:00,113.31,113.32,113.16,113.16,34581.0,104.0735,104.0827,103.9358,103.9358,34581.0
2019-02-20 15:35:00,113.16,113.17,113.05,113.11,35026.0,103.9358,103.9449,103.8347,103.8898,35026.0
2019-02-20 15:40:00,113.11,113.27,113.1,113.25,33849.0,103.8898,104.0368,103.8807,104.0184,33849.0
2019-02-20 15:45:00,113.23,113.23,113.0,113.1,50141.0,104.0001,104.0001,103.7888,103.8807,50141.0
2019-02-20 15:50:00,113.11,113.13,112.84,112.92,66387.0,103.8898,103.9082,103.6418,103.7153,66387.0
2019-02-20 15:55:00,112.91,112.92,112.73,112.9,104267.0,103.7061,103.7153,103.5408,103.697,104267.0
2019-02-21 09:30:00,114.72,114.72,112.69,112.99,71709.0,105.3686,105.3686,103.5041,103.7796,71709.0
2019-02-21 09:35:00,112.95,113.09,112.39,112.49,23807.0,103.7429,103.8715,103.2285,103.3204,23807.0
2019-02-21 09:40:00,112.55,112.98,112.37,112.96,15777.0,103.3755,103.7704,103.2102,103.7521,15777.0
2019-02-21 09:45:00,112.9,112.9,112.23,112.39,21858.0,103.697,103.697,103.0816,103.2285,21858.0
2019-02-21 09:50:00,112.42,112.56,112.31,112.36,18067.0,103.2561,103.3847,103.155,103.201,18067.0
2019-02-21 09:55:00,112.37,112.49,112.26,112.39,31374.0,103.2102,103.3204,103.1091,103.2285,31374.0
2019-02-21 10:00:00,112.35,112.43,112.03,112.43,22787.0,103.1918,103.2653,102.8979,103.2653,22787.0
2019-02-21 10:05:00,112.42,112.69,112.37,112.52,21024.0,103.2561,103.5041,103.2102,103.3479,21024.0
2019-02-21 10:10:00,112.51,112.59,112.06,112.24,20119.0,103.3387,103.4122,102.9254,103.0908,20119.0
2019-02-21 10:15:00,112.19,112.31,112.09,112.22,19799.0,103.0448,103.155,102.953,103.0724,19799.0
2019-02-21 10:20:00,112.22,112.29,111.91,111.97,18560.0,103.0724,103.1367,102.7877,102.8428,18560.0
2019-02-21 10:25:00,111.98,112.04,111.68,111.72,13669.0,102.8519,102.9071,102.5764,102.6131,13669.0
2019-02-21 10:30:00,111.76,111.92,111.75,111.92,11017.0,102.6499,102.7968,102.6407,102.7968,11017.0
2019-02-21 10:35:00,111.89,112.06,111.86,112.01,10573.0,102.7693,102.9254,102.7417,102.8795,10573.0
2019-02-21 10:40:00,112.0,112.25,111.86,112.18,20548.0,102.8703,103.0999,102.7417,103.0356,20548.0
2019-02-21 10:45:00,112.17,112.22,112.12,112.13,40707.0,103.0265,103.0724,102.9805,102.9897,40707.0
2019-02-21 10:50:00,112.04,112.27,111.92,112.25,18744.0,102.9071,103.1183,102.7968,103.0999,18744.0
2019-02-21 10:55:00,112.28,112.35,112.12,112.25,14508.0,103.1275,103.1918,102.9805,103.0999,14508.0
2019-02-21 11:00:00,112.24,112.58,112.2,112.57,15338.0,103.0908,103.403,103.054,103.3939,15338.0
2019-02-21 11:05:00,112.61,112.83,112.59,112.74,30223.0,103.4306,103.6327,103.4122,103.55,30223.0
2019-02-21 11:10:00,112.78,113.05,112.7,113.0,25016.0,103.5867,103.8347,103.5133,103.7888,25016.0
2019-02-21 11:15:00,113.02,113.08,112.92,113.05,28121.0,103.8072,103.8623,103.7153,103.8347,28121.0
2019-02-21 11:20:00,113.04,113.08,112.72,113.0,26897.0,103.8255,103.8623,103.5316,103.7888,26897.0
2019-02-21 11:25:00,113.02,113.07,112.79,112.8,25295.0,103.8072,103.8531,103.5959,103.6051,25295.0
2019-02-21 11:30:00,112.79,113.07,112.7,113.07,22839.0,103.5959,103.8531,103.5133,103.8531,22839.0
2019-02-21 11:35:00,113.05,113.3,112.98,113.14,28022.0,103.8347,104.0643,103.7704,103.9174,28022.0
2019-02-21 11:40:00,113.14,113.27,113.14,113.24,21726.0,103.9174,104.0368,103.9174,104.0092,21726.0
2019-02-21 11:45:00,113.23,113.31,113.19,113.29,17135.0,104.0001,104.0735,103.9633,104.0552,17135.0
2019-02-21 11:50:00,113.33,113.44,113.16,113.31,15335.0,104.0919,104.1929,103.9358,104.0735,15335.0
2019-02-21 11:55:00,113.31,113.6,113.31,113.51,15284.0,104.0735,104.3399,104.0735,104.2572,15284.0
2019-02-21 12:00:00,113.51,113.63,113.4,113.51,18893.0,104.2572,104.3674,104.1562,104.2572,18893.0
2019-02-21 12:05:00,113.48,113.58,113.45,113.57,13935.0,104.2297,104.3215,104.2021,104.3123,13935.0
2019-02-21 12:10:00,113.58,113.84,113.58,113.7,23023.0,104.3215,104.5603,104.3215,104.4317,23023.0
2019-02-21 12:15:00,113.65,113.79,113.55,113.76,29358.0,104.3858,104.5144,104.294,104.4869,29358.0
2019-02-21 12:20:00,113.76,113.92,113.75,113.91,18589.0,104.4869,104.6338,104.4777,104.6246,18589.0
2019-02-21 12:25:00,113.91,114.31,113.86,114.3,65031.0,104.6246,104.992,104.5787,104.9828,65031.0
2019-02-21 12:30:00,114.29,114.5,114.27,114.34,38393.0,104.9736,105.1665,104.9553,105.0196,38393.0
2019-02-21 12:35:00,114.34,114.49,114.27,114.48,39140.0,105.0196,105.1573,104.9553,105.1482,39140.0
2019-02-21 12:40:00,114.48,114.55,114.32,114.37,26360.0,105.1482,105.2125,105.0012,105.0471,26360.0
2019-02-21 12:45:00,114.32,114.39,114.12,114.14,12817.0,105.0012,105.0655,104.8175,104.8359,12817.0
2019-02-21 12:50:00,114.1,114.21,113.93,114.0,13098.0,104.7991,104.9002,104.643,104.7073,13098.0
2019-02-21 12:55:00,114.01,114.08,113.92,114.06,10193.0,104.7165,104.7808,104.6338,104.7624,10193.0
2019-02-21 13:00:00,114.06,114.06,113.93,113.94,8457.0,104.7624,104.7624,104.643,104.6522,8457.0
2019-02-21 13:05:00,113.92,113.97,113.87,113.92,3374.0,104.6338,104.6797,104.5879,104.6338,3374.0
2019-02-21 13:10:00,113.91,113.92,113.69,113.74,13714.0,104.6246,104.6338,104.4226,104.4685,13714.0
2019-02-21 13:15:00,113.73,113.85,113.73,113.8,8588.0,104.4593,104.5695,104.4593,104.5236,8588.0
2019-02-21 13:20:00,113.78,113.84,113.71,113.81,12088.0,104.5052,104.5603,104.4409,104.5328,12088.0
2019-02-21 13:25:00,113.8,113.92,113.77,113.92,21987.0,104.5236,104.6338,104.496,104.6338,21987.0
2019-02-21 13:30:00,113.93,113.94,113.62,113.75,18446.0,104.643,104.6522,104.3583,104.4777,18446.0
2019-02-21 13:35:00,113.74,113.82,113.69,113.78,12514.0,104.4685,104.542,104.4226,104.5052,12514.0
2019-02-21 13:40:00,113.78,113.88,113.77,113.77,19012.0,104.5052,104.5971,104.496,104.496,19012.0
2019-02-21 13:45:00,113.78,113.9,113.76,113.84,13441.0,104.5052,104.6154,104.4869,104.5603,13441.0
2019-02-21 13:50:00,113.82,113.85,113.75,113.81,11788.0,104.542,104.5695,104.4777,104.5328,11788.0
2019-02-21 13:55:00,113.77,113.82,113.75,113.8,18349.0,104.496,104.542,104.4777,104.5236,18349.0
2019-02-21 14:00:00,113.79,113.82,113.68,113.7,14516.0,104.5144,104.542,104.4134,104.4317,14516.0
2019-02-21 14:05:00,113.67,113.69,113.44,113.47,20413.0,104.4042,104.4226,104.1929,104.2205,20413.0
2019-02-21 14:10:00,113.48,113.6,113.42,113.52,54067.0,104.2297,104.3399,104.1746,104.2664,54067.0
2019-02-21 14:15:00,113.48,113.48,113.31,113.38,12776.0,104.2297,104.2297,104.0735,104.1378,12776.0
2019-02-21 14:20:00,113.36,113.41,113.11,113.13,16064.0,104.1195,104.1654,103.8898,103.9082,16064.0
2019-02-21 14:25:00,113.11,113.23,113.05,113.23,12288.0,103.8898,104.0001,103.8347,104.0001,12288.0
2019-02-21 14:30:00,113.2,113.27,113.18,113.22,9035.0,103.9725,104.0368,103.9541,103.9909,9035.0
2019-02-21 14:35:00,113.2,113.2,113.11,113.17,12540.0,103.9725,103.9725,103.8898,103.9449,12540.0
2019-02-21 14:40:00,113.13,113.2,113.1,113.12,14829.0,103.9082,103.9725,103.8807,103.899,14829.0
2019-02-21 14:45:00,113.09,113.15,112.87,112.95,14444.0,103.8715,103.9266,103.6694,103.7429,14444.0
2019-02-21 14:50:00,112.94,112.94,112.71,112.76,10498.0,103.7337,103.7337,103.5224,103.5684,10498.0
2019-02-21 14:55:00,112.72,112.79,112.7,112.72,12371.0,103.5316,103.5959,103.5133,103.5316,12371.0
2019-02-21 15:00:00,112.72,112.82,112.7,112.82,16195.0,103.5316,103.6235,103.5133,103.6235,16195.0
2019-02-21 15:05:00,112.82,112.99,112.82,112.95,23841.0,103.6235,103.7796,103.6235,103.7429,23841.0
2019-02-21 15:10:00,112.93,112.97,112.82,112.85,20149.0,103.7245,103.7612,103.6235,103.651,20149.0
2019-02-21 15:15:00,112.85,112.86,112.7,112.77,24147.0,103.651,103.6602,103.5133,103.5776,24147.0
2019-02-21 15:20:00,112.78,112.92,112.78,112.86,13959.0,103.5867,103.7153,103.5867,103.6602,13959.0
2019-02-21 15:25:00,112.86,112.86,112.71,112.74,18572.0,103.6602,103.6602,103.5224,103.55,18572.0
2019-02-21 15:30:00,112.72,112.73,112.48,112.57,30491.0,103.5316,103.5408,103.3112,103.3939,30491.0
2019-02-21 15:35:00,112.56,112.76,112.55,112.76,24671.0,103.3847,103.5684,103.3755,103.5684,24671.0
2019-02-21 15:40:00,112.78,112.78,112.62,112.7,20286.0,103.5867,103.5867,103.4398,103.5133,20286.0
2019-02-21 15:45:00,112.72,112.95,112.71,112.88,29809.0,103.5316,103.7429,103.5224,103.6786,29809.0
2019-02-21 15:50:00,112.88,113.02,112.86,113.01,33808.0,103.6786,103.8072,103.6602,103.798,33808.0
2019-02-21 15:55:00,113.0,113.14,112.94,112.99,87886.0,103.7888,103.9174,103.7337,103.7796,87886.0
2019-02-22 09:30:00,113.89,114.0,113.07,113.58,60553.0,104.6063,104.7073,103.8531,104.3215,60553.0
2019-02-22 09:35:00,113.67,114.07,113.41,113.74,32670.0,104.4042,104.7716,104.1654,104.4685,32670.0
2019-02-22 09:40:00,113.71,114.25,113.7,114.07,31431.0,104.4409,104.9369,104.4317,104.7716,31431.0
2019-02-22 09:45:00,114.08,114.15,113.84,113.9,34539.0,104.7808,104.8451,104.5603,104.6154,34539.0
2019-02-22 09:50:00,113.9,114.11,113.83,113.96,26425.0,104.6154,104.8083,104.5511,104.6705,26425.0
2019-02-22 09:55:00,113.97,114.05,113.88,114.04,14038.0,104.6797,104.7532,104.5971,104.744,14038.0
2019-02-22 10:00:00,114.06,114.19,113.9,113.9,19556.0,104.7624,104.8818,104.6154,104.6154,19556.0
2019-02-22 10:05:00,113.89,114.17,113.87,114.07,18489.0,104.6063,104.8634,104.5879,104.7716,18489.0
2019-02-22 10:10:00,114.12,114.22,114.06,114.18,17994.0,104.8175,104.9094,104.7624,104.8726,17994.0
2019-02-22 10:15:00,114.19,114.35,113.91,114.03,16067.0,104.8818,105.0288,104.6246,104.7348,16067.0
2019-02-22 10:20:00,114.04,114.11,113.72,113.8,14615.0,104.744,104.8083,104.4501,104.5236,14615.0
2019-02-22 10:25:00,113.8,113.86,113.69,113.78,8600.0,104.5236,104.5787,104.4226,104.5052,8600.0
2019-02-22 10:30:00,113.8,113.86,113.74,113.81,22874.0,104.5236,104.5787,104.4685,104.5328,22874.0
2019-02-22 10:35:00,113.81,114.0,113.79,113.94,40064.0,104.5328,104.7073,104.5144,104.6522,40064.0
2019-02-22 10:40:00,113.94,114.22,113.9,114.11,18852.0,104.6522,104.9094,104.6154,104.8083,18852.0
2019-02-22 10:45:00,114.14,114.46,114.14,114.46,18990.0,104.8359,105.1298,104.8359,105.1298,18990.0
2019-02-22 10:50:00,114.43,114.49,114.22,114.46,17870.0,105.1022,105.1573,104.9094,105.1298,17870.0
2019-02-22 10:55:00,114.44,114.6,114.44,114.58,25653.0,105.1114,105.2584,105.1114,105.24,25653.0
2019-02-22 11:00:00,114.59,114.69,114.51,114.66,18802.0,105.2492,105.341,105.1757,105.3135,18802.0
2019-02-22 11:05:00,114.67,114.77,114.58,114.71,12863.0,105.3227,105.4145,105.24,105.3594,12863.0
2019-02-22 11:10:00,114.72,114.73,114.59,114.63,9037.0,105.3686,105.3778,105.2492,105.2859,9037.0
2019-02-22 11:15:00,114.63,114.69,114.58,114.69,15140.0,105.2859,105.341,105.24,105.341,15140.0
2019-02-22 11:20:00,114.71,114.78,114.59,114.65,15590.0,105.3594,105.4237,105.2492,105.3043,15590.0
2019-02-22 11:25:00,114.65,114.76,114.64,114.75,8746.0,105.3043,105.4053,105.2951,105.3962,8746.0
2019-02-22 11:30:00,114.76,114.89,114.7,114.84,9675.0,105.4053,105.5247,105.3502,105.4788,9675.0
2019-02-22 11:35:00,114.82,114.92,114.73,114.92,14257.0,105.4604,105.5523,105.3778,105.5523,14257.0
2019-02-22 11:40:00,114.89,114.89,114.77,114.83,7005.0,105.5247,105.5247,105.4145,105.4696,7005.0
2019-02-22 11:45:00,114.85,114.93,114.85,114.93,8479.0,105.488,105.5615,105.488,105.5615,8479.0
2019-02-22 11:50:00,114.92,114.94,114.85,114.92,12639.0,105.5523,105.5707,105.488,105.5523,12639.0
2019-02-22 11:55:00,114.92,115.06,114.89,114.98,24307.0,105.5523,105.6809,105.5247,105.6074,24307.0
2019-02-22 12:00:00,114.98,115.14,114.97,115.14,10300.0,105.6074,105.7544,105.5982,105.7544,10300.0
2019-02-22 12:05:00,115.12,115.15,115.07,115.15,11634.0,105.736,105.7635,105.6901,105.7635,11634.0
2019-02-22 12:10:00,115.11,115.16,115.07,115.16,17344.0,105.7268,105.7727,105.6901,105.7727,17344.0
2019-02-22 12:15:00,115.16,115.17,115.07,115.09,13334.0,105.7727,105.7819,105.6901,105.7084,13334.0
2019-02-22 12:20:00,115.09,115.16,115.08,115.13,9435.0,105.7084,105.7727,105.6993,105.7452,9435.0
2019-02-22 12:25:00,115.14,115.17,115.08,115.12,9325.0,105.7544,105.7819,105.6993,105.736,9325.0
2019-02-22 12:30:00,115.12,115.17,115.07,115.17,7772.0,105.736,105.7819,105.6901,105.7819,7772.0
2019-02-22 12:35:00,115.18,115.18,115.06,115.12,9977.0,105.7911,105.7911,105.6809,105.736,9977.0
2019-02-22 12:40:00,115.1,115.13,115.07,115.13,8850.0,105.7176,105.7452,105.6901,105.7452,8850.0
2019-02-22 12:45:00,115.13,115.17,115.07,115.17,9664.0,105.7452,105.7819,105.6901,105.7819,9664.0
2019-02-22 12:50:00,115.17,115.23,115.08,115.23,16880.0,105.7819,105.837,105.6993,105.837,16880.0
2019-02-22 12:55:00,115.23,115.3,115.12,115.15,34319.0,105.837,105.9013,105.736,105.7635,34319.0
2019-02-22 13:00:00,115.13,115.15,115.06,115.1,10474.0,105.7452,105.7635,105.6809,105.7176,10474.0
2019-02-22 13:05:00,115.09,115.1,114.92,114.98,7745.0,105.7084,105.7176,105.5523,105.6074,7745.0
2019-02-22 13:10:00,115.0,115.04,114.9,114.93,19707.0,105.6258,105.6625,105.5339,105.5615,19707.0
2019-02-22 13:15:00,114.93,114.99,114.89,114.96,19186.0,105.5615,105.6166,105.5247,105.589,19186.0
2019-02-22 13:20:00,114.97,115.01,114.94,114.99,5940.0,105.5982,105.635,105.5707,105.6166,5940.0
2019-02-22 13:25:00,114.98,115.05,114.84,114.89,8547.0,105.6074,105.6717,105.4788,105.5247,8547.0
2019-02-22 13:30:00,114.91,114.96,114.88,114.93,5953.0,105.5431,105.589,105.5156,105.5615,5953.0
2019-02-22 13:35:00,114.94,114.95,114.74,114.77,6062.0,105.5707,105.5798,105.387,105.4145,6062.0
2019-02-22 13:40:00,114.74,114.77,114.55,114.55,25773.0,105.387,105.4145,105.2125,105.2125,25773.0
2019-02-22 13:45:00,114.56,114.56,114.33,114.5,16678.0,105.2216,105.2216,105.0104,105.1665,16678.0
2019-02-22 13:50:00,114.49,114.49,114.36,114.41,3731.0,105.1573,105.1573,105.0379,105.0839,3731.0
2019-02-22 13:55:00,114.44,114.59,114.41,114.49,7890.0,105.1114,105.2492,105.0839,105.1573,7890.0
2019-02-22 14:00:00,114.52,114.52,114.42,114.45,7702.0,105.1849,105.1849,105.0931,105.1206,7702.0
2019-02-22 14:05:00,114.46,114.63,114.46,114.63,5119.0,105.1298,105.2859,105.1298,105.2859,5119.0
2019-02-22 14:10:00,114.65,114.72,114.48,114.55,42791.0,105.3043,105.3686,105.1482,105.2125,42791.0
2019-02-22 14:15:00,114.56,114.56,114.49,114.55,35577.0,105.2216,105.2216,105.1573,105.2125,35577.0
2019-02-22 14:20:00,114.52,114.74,114.45,114.67,35014.0,105.1849,105.387,105.1206,105.3227,35014.0
2019-02-22 14:25:00,114.67,114.75,114.6,114.7,17286.0,105.3227,105.3962,105.2584,105.3502,17286.0
2019-02-22 14:30:00,114.72,114.78,114.63,114.68,9889.0,105.3686,105.4237,105.2859,105.3319,9889.0
2019-02-22 14:35:00,114.69,114.7,114.56,114.67,50109.0,105.341,105.3502,105.2216,105.3227,50109.0
2019-02-22 14:40:00,114.65,114.79,114.47,114.68,29908.0,105.3043,105.4329,105.139,105.3319,29908.0
2019-02-22 14:45:00,114.64,114.92,114.59,114.79,93687.0,105.2951,105.5523,105.2492,105.4329,93687.0
2019-02-22 14:50:00,114.81,114.81,114.68,114.7,8512.0,105.4513,105.4513,105.3319,105.3502,8512.0
2019-02-22 14:55:00,114.68,114.78,114.6,114.61,9770.0,105.3319,105.4237,105.2584,105.2676,9770.0
2019-02-22 15:00:00,114.61,114.78,114.6,114.78,10211.0,105.2676,105.4237,105.2584,105.4237,10211.0
2019-02-22 15:05:00,114.78,114.81,114.76,114.79,9245.0,105.4237,105.4513,105.4053,105.4329,9245.0
2019-02-22 15:10:00,114.81,115.02,114.8,114.96,23514.0,105.4513,105.6441,105.4421,105.589,23514.0
2019-02-22 15:15:00,114.95,115.2,114.91,115.19,41288.0,105.5798,105.8095,105.5431,105.8003,41288.0
2019-02-22 15:20:00,115.2,115.41,115.19,115.41,35588.0,105.8095,106.0024,105.8003,106.0024,35588.0
2019-02-22 15:25:00,115.4,115.56,115.37,115.53,29064.0,105.9932,106.1401,105.9656,106.1126,29064.0
2019-02-22 15:30:00,115.52,115.53,115.26,115.28,24660.0,106.1034,106.1126,105.8646,105.8829,24660.0
2019-02-22 15:35:00,115.28,115.29,115.21,115.24,30294.0,105.8829,105.8921,105.8187,105.8462,30294.0
2019-02-22 15:40:00,115.24,115.31,115.24,115.27,31543.0,105.8462,105.9105,105.8462,105.8738,31543.0
2019-02-22 15:45:00,115.27,115.37,115.2,115.21,40219.0,105.8738,105.9656,105.8095,105.8187,40219.0
2019-02-22 15:50:00,115.21,115.21,114.9,115.0,81127.0,105.8187,105.8187,105.5339,105.6258,81127.0
2019-02-22 15:55:00,115.01,115.04,114.49,114.5,365342.0,105.635,105.6625,105.1573,105.1665,365342.0
2019-02-25 09:30:00,116.12,116.76,115.96,116.76,47463.0,106.6545,107.2423,106.5075,107.2423,47463.0
2019-02-25 09:35:00,116.73,117.45,116.72,117.04,32999.0,107.2148,107.8761,107.2056,107.4995,32999.0
2019-02-25 09:40:00,117.05,117.14,116.56,116.62,25582.0,107.5087,107.5913,107.0586,107.1137,25582.0
2019-02-25 09:45:00,116.67,116.77,116.32,116.48,32587.0,107.1596,107.2515,106.8382,106.9851,32587.0
2019-02-25 09:50:00,116.48,116.6,116.27,116.34,18990.0,106.9851,107.0953,106.7922,106.8565,18990.0
2019-02-25 09:55:00,116.39,117.11,116.3,117.08,31730.0,106.9025,107.5638,106.8198,107.5362,31730.0
2019-02-25 10:00:00,117.09,117.09,116.45,116.59,14893.0,107.5454,107.5454,106.9576,107.0862,14893.0
2019-02-25 10:05:00,116.59,116.63,116.41,116.54,16270.0,107.0862,107.1229,106.9208,107.0402,16270.0
2019-02-25 10:10:00,116.53,116.7,116.45,116.66,10275.0,107.0311,107.1872,106.9576,107.1505,10275.0
2019-02-25 10:15:00,116.66,116.84,116.6,116.69,18086.0,107.1505,107.3158,107.0953,107.178,18086.0
2019-02-25 10:20:00,116.64,116.66,116.54,116.58,9881.0,107.1321,107.1505,107.0402,107.077,9881.0
2019-02-25 10:25:00,116.58,116.73,116.37,116.47,6786.0,107.077,107.2148,106.8841,106.9759,6786.0
2019-02-25 10:30:00,116.55,116.6,116.46,116.46,4890.0,107.0494,107.0953,106.9668,106.9668,4890.0
2019-02-25 10:35:00,116.42,116.6,116.25,116.58,16316.0,106.93,107.0953,106.7739,107.077,16316.0
2019-02-25 10:40:00,116.56,116.69,116.44,116.66,7254.0,107.0586,107.178,106.9484,107.1505,7254.0
2019-02-25 10:45:00,116.65,116.79,116.55,116.79,3907.0,107.1413,107.2699,107.0494,107.2699,3907.0
2019-02-25 10:50:00,116.75,116.75,116.46,116.53,17768.0,107.2331,107.2331,106.9668,107.0311,17768.0
2019-02-25 10:55:00,116.53,116.64,116.33,116.33,4421.0,107.0311,107.1321,106.8474,106.8474,4421.0
2019-02-25 11:00:00,116.34,116.44,116.3,116.32,8604.0,106.8565,106.9484,106.8198,106.8382,8604.0
2019-02-25 11:05:00,116.3,116.51,116.25,116.46,4860.0,106.8198,107.0127,106.7739,106.9668,4860.0
2019-02-25 11:10:00,116.47,116.57,116.4,116.41,5374.0,106.9759,107.0678,106.9117,106.9208,5374.0
2019-02-25 11:15:00,116.44,116.5,116.36,116.36,7214.0,106.9484,107.0035,106.8749,106.8749,7214.0
2019-02-25 11:20:00,116.38,116.48,116.32,116.46,2805.0,106.8933,106.9851,106.8382,106.9668,2805.0
2019-02-25 11:25:00,116.47,116.48,116.33,116.47,3613.0,106.9759,106.9851,106.8474,106.9759,3613.0
2019-02-25 11:30:00,116.44,116.55,116.31,116.41,7904.0,106.9484,107.0494,106.829,106.9208,7904.0
2019-02-25 11:35:00,116.41,116.49,116.26,116.26,6158.0,106.9208,106.9943,106.7831,106.7831,6158.0
2019-02-25 11:40:00,116.26,116.53,116.22,116.52,6286.0,106.7831,107.0311,106.7463,107.0219,6286.0
2019-02-25 11:45:00,116.52,116.62,116.52,116.62,4977.0,107.0219,107.1137,107.0219,107.1137,4977.0
2019-02-25 11:50:00,116.58,116.69,116.5,116.5,7313.0,107.077,107.178,107.0035,107.0035,7313.0
2019-02-25 11:55:00,116.49,116.53,116.41,116.53,4300.0,106.9943,107.0311,106.9208,107.0311,4300.0
2019-02-25 12:00:00,116.5,116.52,116.29,116.29,8393.0,107.0035,107.0219,106.8106,106.8106,8393.0
2019-02-25 12:05:00,116.3,116.4,116.3,116.35,6498.0,106.8198,106.9117,106.8198,106.8657,6498.0
2019-02-25 12:10:00,116.34,116.34,116.15,116.16,5600.0,106.8565,106.8565,106.682,106.6912,5600.0
2019-02-25 12:15:00,116.15,116.22,116.06,116.07,9502.0,106.682,106.7463,106.5994,106.6086,9502.0
2019-02-25 12:20:00,116.04,116.06,115.91,115.96,7818.0,106.581,106.5994,106.4616,106.5075,7818.0
2019-02-25 12:25:00,115.97,116.08,115.92,116.03,4139.0,106.5167,106.6177,106.4708,106.5718,4139.0
2019-02-25 12:30:00,115.98,116.08,115.95,116.07,5272.0,106.5259,106.6177,106.4983,106.6086,5272.0
2019-02-25 12:35:00,116.04,116.05,115.96,115.96,4186.0,106.581,106.5902,106.5075,106.5075,4186.0
2019-02-25 12:40:00,116.04,116.13,115.99,116.13,6197.0,106.581,106.6637,106.5351,106.6637,6197.0
2019-02-25 12:45:00,116.15,116.15,115.98,116.07,4470.0,106.682,106.682,106.5259,106.6086,4470.0
2019-02-25 12:50:00,116.09,116.12,115.89,115.9,5000.0,106.6269,106.6545,106.4432,106.4524,5000.0
2019-02-25 12:55:00,115.87,115.87,115.69,115.78,3852.0,106.4249,106.4249,106.2595,106.3422,3852.0
2019-02-25 13:00:00,115.77,115.95,115.77,115.86,5822.0,106.333,106.4983,106.333,106.4157,5822.0
2019-02-25 13:05:00,115.88,115.99,115.83,115.94,3863.0,106.434,106.5351,106.3881,106.4891,3863.0
2019-02-25 13:10:00,115.95,115.95,115.84,115.89,3050.0,106.4983,106.4983,106.3973,106.4432,3050.0
2019-02-25 13:15:00,115.92,116.05,115.92,116.05,2562.0,106.4708,106.5902,106.4708,106.5902,2562.0
2019-02-25 13:20:00,116.06,116.21,116.06,116.21,4504.0,106.5994,106.7371,106.5994,106.7371,4504.0
2019-02-25 13:25:00,116.17,116.21,116.0,116.02,6784.0,106.7004,106.7371,106.5443,106.5626,6784.0
2019-02-25 13:30:00,116.03,116.09,115.85,115.9,4951.0,106.5718,106.6269,106.4065,106.4524,4951.0
2019-02-25 13:35:00,115.92,116.05,115.92,116.04,2457.0,106.4708,106.5902,106.4708,106.581,2457.0
2019-02-25 13:40:00,116.07,116.27,116.07,116.23,6044.0,106.6086,106.7922,106.6086,106.7555,6044.0
2019-02-25 13:45:00,116.24,116.28,116.18,116.23,4000.0,106.7647,106.8014,106.7096,106.7555,4000.0
2019-02-25 13:50:00,116.24,116.29,116.22,116.24,3280.0,106.7647,106.8106,106.7463,106.7647,3280.0
2019-02-25 13:55:00,116.26,116.28,116.11,116.15,3695.0,106.7831,106.8014,106.6453,106.682,3695.0
2019-02-25 14:00:00,116.14,116.19,116.0,116.01,5300.0,106.6728,106.7188,106.5443,106.5534,5300.0
2019-02-25 14:05:00,116.02,116.12,116.01,116.09,7659.0,106.5626,106.6545,106.5534,106.6269,7659.0
2019-02-25 14:10:00,116.09,116.16,116.08,116.16,4204.0,106.6269,106.6912,106.6177,106.6912,4204.0
2019-02-25 14:15:00,116.12,116.14,116.05,116.05,7820.0,106.6545,106.6728,106.5902,106.5902,7820.0
2019-02-25 14:20:00,116.1,116.21,116.08,116.18,4358.0,106.6361,106.7371,106.6177,106.7096,4358.0
2019-02-25 14:25:00,116.15,116.21,116.1,116.17,5026.0,106.682,106.7371,106.6361,106.7004,5026.0
2019-02-25 14:30:00,116.18,116.23,116.08,116.08,11353.0,106.7096,106.7555,106.6177,106.6177,11353.0
2019-02-25 14:35:00,116.11,116.16,116.04,116.13,6447.0,106.6453,106.6912,106.581,106.6637,6447.0
2019-02-25 14:40:00,116.12,116.18,116.12,116.15,6100.0,106.6545,106.7096,106.6545,106.682,6100.0
2019-02-25 14:45:00,116.18,116.2,116.05,116.1,10568.0,106.7096,106.728,106.5902,106.6361,10568.0
2019-02-25 14:50:00,116.07,116.16,116.05,116.07,4421.0,106.6086,106.6912,106.5902,106.6086,4421.0
2019-02-25 14:55:00,116.06,116.06,115.98,116.01,4325.0,106.5994,106.5994,106.5259,106.5534,4325.0
2019-02-25 15:00:00,116.03,116.07,115.99,116.07,6581.0,106.5718,106.6086,106.5351,106.6086,6581.0
2019-02-25 15:05:00,116.08,116.1,115.98,116.05,9269.0,106.6177,106.6361,106.5259,106.5902,9269.0
2019-02-25 15:10:00,116.08,116.14,116.02,116.11,12685.0,106.6177,106.6728,106.5626,106.6453,12685.0
2019-02-25 15:15:00,116.13,116.21,116.09,116.09,7645.0,106.6637,106.7371,106.6269,106.6269,7645.0
2019-02-25 15:20:00,116.09,116.12,115.94,115.94,12308.0,106.6269,106.6545,106.4891,106.4891,12308.0
2019-02-25 15:25:00,115.96,115.97,115.76,115.78,13612.0,106.5075,106.5167,106.3238,106.3422,13612.0
2019-02-25 15:30:00,115.78,116.02,115.77,116.01,14957.0,106.3422,106.5626,106.333,106.5534,14957.0
2019-02-25 15:35:00,116.0,116.04,115.96,116.01,6711.0,106.5443,106.581,106.5075,106.5534,6711.0
2019-02-25 15:40:00,116.05,116.1,116.0,116.01,11139.0,106.5902,106.6361,106.5443,106.5534,11139.0
2019-02-25 15:45:00,115.99,116.05,115.9,115.97,12498.0,106.5351,106.5902,106.4524,106.5167,12498.0
2019-02-25 15:50:00,115.96,115.96,115.82,115.85,18947.0,106.5075,106.5075,106.3789,106.4065,18947.0
2019-02-25 15:55:00,115.86,115.89,115.68,115.76,43387.0,106.4157,106.4432,106.2503,106.3238,43387.0
2019-02-26 09:30:00,115.83,116.49,115.8,115.99,49817.0,106.3881,106.9943,106.3606,106.5351,49817.0
2019-02-26 09:35:00,115.88,116.02,115.69,115.92,25758.0,106.434,106.5626,106.2595,106.4708,25758.0
2019-02-26 09:40:00,115.9,116.14,115.8,116.08,20575.0,106.4524,106.6728,106.3606,106.6177,20575.0
2019-02-26 09:45:00,116.05,116.19,115.98,116.11,24449.0,106.5902,106.7188,106.5259,106.6453,24449.0
2019-02-26 09:50:00,116.07,116.27,116.04,116.1,10400.0,106.6086,106.7922,106.581,106.6361,10400.0
2019-02-26 09:55:00,116.1,116.21,115.9,115.9,11790.0,106.6361,106.7371,106.4524,106.4524,11790.0
2019-02-26 10:00:00,115.91,116.29,115.86,116.29,10370.0,106.4616,106.8106,106.4157,106.8106,10370.0
2019-02-26 10:05:00,116.3,116.37,116.22,116.28,24461.0,106.8198,106.8841,106.7463,106.8014,24461.0
2019-02-26 10:10:00,116.26,116.31,116.18,116.19,28339.0,106.7831,106.829,106.7096,106.7188,28339.0
2019-02-26 10:15:00,116.21,116.25,116.13,116.23,46506.0,106.7371,106.7739,106.6637,106.7555,46506.0
2019-02-26 10:20:00,116.22,116.4,116.21,116.37,5898.0,106.7463,106.9117,106.7371,106.8841,5898.0
2019-02-26 10:25:00,116.38,116.44,116.3,116.43,8108.0,106.8933,106.9484,106.8198,106.9392,8108.0
2019-02-26 10:30:00,116.44,116.44,116.17,116.26,11000.0,106.9484,106.9484,106.7004,106.7831,11000.0
2019-02-26 10:35:00,116.29,116.31,116.16,116.28,17772.0,106.8106,106.829,106.6912,106.8014,17772.0
2019-02-26 10:40:00,116.3,116.3,116.16,116.2,10826.0,106.8198,106.8198,106.6912,106.728,10826.0
2019-02-26 10:45:00,116.21,116.27,116.12,116.18,25439.0,106.7371,106.7922,106.6545,106.7096,25439.0
2019-02-26 10:50:00,116.15,116.17,115.79,115.79,10816.0,106.682,106.7004,106.3514,106.3514,10816.0
2019-02-26 10:55:00,115.81,115.94,115.78,115.86,10289.0,106.3697,106.4891,106.3422,106.4157,10289.0
2019-02-26 11:00:00,115.86,115.92,115.8,115.91,9322.0,106.4157,106.4708,106.3606,106.4616,9322.0
2019-02-26 11:05:00,115.93,116.04,115.83,115.89,8571.0,106.48,106.581,106.3881,106.4432,8571.0
2019-02-26 11:10:00,115.87,116.19,115.81,116.11,8999.0,106.4249,106.7188,106.3697,106.6453,8999.0
2019-02-26 11:15:00,116.15,116.37,116.14,116.24,21190.0,106.682,106.8841,106.6728,106.7647,21190.0
2019-02-26 11:20:00,116.21,116.25,116.07,116.23,6372.0,106.7371,106.7739,106.6086,106.7555,6372.0
2019-02-26 11:25:00,116.22,116.35,116.2,116.3,5346.0,106.7463,106.8657,106.728,106.8198,5346.0
2019-02-26 11:30:00,116.34,116.47,116.29,116.36,9929.0,106.8565,106.9759,106.8106,106.8749,9929.0
2019-02-26 11:35:00,116.39,116.43,116.36,116.38,7500.0,106.9025,106.9392,106.8749,106.8933,7500.0
2019-02-26 11:40:00,116.37,116.44,116.25,116.41,10093.0,106.8841,106.9484,106.7739,106.9208,10093.0
2019-02-26 11:45:00,116.43,116.55,116.38,116.55,7846.0,106.9392,107.0494,106.8933,107.0494,7846.0
2019-02-26 11:50:00,116.55,116.55,116.39,116.45,5940.0,107.0494,107.0494,106.9025,106.9576,5940.0
2019-02-26 11:55:00,116.46,116.54,116.33,116.42,5375.0,106.9668,107.0402,106.8474,106.93,5375.0
2019-02-26 12:00:00,116.43,116.49,116.4,116.4,4200.0,106.9392,106.9943,106.9117,106.9117,4200.0
2019-02-26 12:05:00,116.39,116.39,116.17,116.24,5144.0,106.9025,106.9025,106.7004,106.7647,5144.0
2019-02-26 12:10:00,116.2,116.36,116.14,116.3,6783.0,106.728,106.8749,106.6728,106.8198,6783.0
2019-02-26 12:15:00,116.31,116.42,116.31,116.35,5528.0,106.829,106.93,106.829,106.8657,5528.0
2019-02-26 12:20:00,116.36,116.37,116.25,116.35,6866.0,106.8749,106.8841,106.7739,106.8657,6866.0
2019-02-26 12:25:00,116.34,116.36,116.31,116.31,6200.0,106.8565,106.8749,106.829,106.829,6200.0
2019-02-26 12:30:00,116.33,116.38,116.18,116.21,7332.0,106.8474,106.8933,106.7096,106.7371,7332.0
2019-02-26 12:35:00,116.21,116.23,116.08,116.14,18077.0,106.7371,106.7555,106.6177,106.6728,18077.0
2019-02-26 12:40:00,116.15,116.2,116.13,116.2,8142.0,106.682,106.728,106.6637,106.728,8142.0
2019-02-26 12:45:00,116.21,116.21,116.09,116.18,44594.0,106.7371,106.7371,106.6269,106.7096,44594.0
2019-02-26 12:50:00,116.16,116.16,115.93,115.93,13152.0,106.6912,106.6912,106.48,106.48,13152.0
2019-02-26 12:55:00,115.94,115.94,115.78,115.78,5706.0,106.4891,106.4891,106.3422,106.3422,5706.0
2019-02-26 13:00:00,115.8,115.99,115.8,115.9,5050.0,106.3606,106.5351,106.3606,106.4524,5050.0
2019-02-26 13:05:00,115.91,115.91,115.8,115.8,6354.0,106.4616,106.4616,106.3606,106.3606,6354.0
2019-02-26 13:10:00,115.78,115.89,115.78,115.86,4485.0,106.3422,106.4432,106.3422,106.4157,4485.0
2019-02-26 13:15:00,115.9,115.99,115.9,115.93,3168.0,106.4524,106.5351,106.4524,106.48,3168.0
2019-02-26 13:20:00,115.97,115.97,115.89,115.92,4700.0,106.5167,106.5167,106.4432,106.4708,4700.0
2019-02-26 13:25:00,115.92,116.06,115.9,116.02,10000.0,106.4708,106.5994,106.4524,106.5626,10000.0
2019-02-26 13:30:00,116.01,116.01,115.88,115.94,10966.0,106.5534,106.5534,106.434,106.4891,10966.0
2019-02-26 13:35:00,115.92,115.97,115.9,115.95,9038.0,106.4708,106.5167,106.4524,106.4983,9038.0
2019-02-26 13:40:00,115.99,116.03,115.91,115.96,5000.0,106.5351,106.5718,106.4616,106.5075,5000.0
2019-02-26 13:45:00,116.01,116.11,115.99,116.01,4469.0,106.5534,106.6453,106.5351,106.5534,4469.0
2019-02-26 13:50:00,116.03,116.11,116.01,116.06,3800.0,106.5718,106.6453,106.5534,106.5994,3800.0
2019-02-26 13:55:00,116.11,116.11,115.99,116.08,5591.0,106.6453,106.6453,106.5351,106.6177,5591.0
2019-02-26 14:00:00,116.11,116.22,116.09,116.11,6166.0,106.6453,106.7463,106.6269,106.6453,6166.0
2019-02-26 14:05:00,116.13,116.16,116.04,116.13,8908.0,106.6637,106.6912,106.581,106.6637,8908.0
2019-02-26 14:10:00,116.13,116.17,116.04,116.11,6600.0,106.6637,106.7004,106.581,106.6453,6600.0
2019-02-26 14:15:00,116.09,116.14,116.02,116.1,5481.0,106.6269,106.6728,106.5626,106.6361,5481.0
2019-02-26 14:20:00,116.12,116.12,116.01,116.02,4402.0,106.6545,106.6545,106.5534,106.5626,4402.0
2019-02-26 14:25:00,116.01,116.15,115.98,116.12,9671.0,106.5534,106.682,106.5259,106.6545,9671.0
2019-02-26 14:30:00,116.12,116.3,116.11,116.3,7163.0,106.6545,106.8198,106.6453,106.8198,7163.0
2019-02-26 14:35:00,116.28,116.43,116.26,116.42,5678.0,106.8014,106.9392,106.7831,106.93,5678.0
2019-02-26 14:40:00,116.42,116.47,116.41,116.45,8657.0,106.93,106.9759,106.9208,106.9576,8657.0
2019-02-26 14:45:00,116.43,116.43,116.3,116.34,6104.0,106.9392,106.9392,106.8198,106.8565,6104.0
2019-02-26 14:50:00,116.34,116.39,116.22,116.29,10156.0,106.8565,106.9025,106.7463,106.8106,10156.0
2019-02-26 14:55:00,116.31,116.32,116.19,116.23,6671.0,106.829,106.8382,106.7188,106.7555,6671.0
2019-02-26 15:00:00,116.24,116.51,116.24,116.5,7444.0,106.7647,107.0127,106.7647,107.0035,7444.0
2019-02-26 15:05:00,116.52,116.52,116.38,116.38,7535.0,107.0219,107.0219,106.8933,106.8933,7535.0
2019-02-26 15:10:00,116.4,116.42,116.36,116.38,9311.0,106.9117,106.93,106.8749,106.8933,9311.0
2019-02-26 15:15:00,116.39,116.55,116.39,116.48,7910.0,106.9025,107.0494,106.9025,106.9851,7910.0
2019-02-26 15:20:00,116.5,116.54,116.45,116.48,8598.0,107.0035,107.0402,106.9576,106.9851,8598.0
2019-02-26 15:25:00,116.47,116.47,116.32,116.39,10370.0,106.9759,106.9759,106.8382,106.9025,10370.0
2019-02-26 15:30:00,116.4,116.46,116.35,116.36,18006.0,106.9117,106.9668,106.8657,106.8749,18006.0
2019-02-26 15:35:00,116.33,116.4,116.26,116.28,8998.0,106.8474,106.9117,106.7831,106.8014,8998.0
2019-02-26 15:40:00,116.28,116.4,116.28,116.34,9817.0,106.8014,106.9117,106.8014,106.8565,9817.0
2019-02-26 15:45:00,116.33,116.43,116.31,116.41,13908.0,106.8474,106.9392,106.829,106.9208,13908.0
2019-02-26 15:50:00,116.4,116.44,116.29,116.32,25959.0,106.9117,106.9484,106.8106,106.8382,25959.0
2019-02-26 15:55:00,116.33,116.39,116.06,116.12,59582.0,106.8474,106.9025,106.5994,106.6545,59582.0
2019-02-27 09:30:00,115.53,115.77,114.9,114.9,31163.0,106.1126,106.333,105.5339,105.5339,31163.0
2019-02-27 09:35:00,114.88,115.47,114.88,115.16,33926.0,105.5156,106.0575,105.5156,105.7727,33926.0
2019-02-27 09:40:00,115.16,115.42,114.44,114.44,27377.0,105.7727,106.0115,105.1114,105.1114,27377.0
2019-02-27 09:45:00,114.52,114.74,114.38,114.6,34215.0,105.1849,105.387,105.0563,105.2584,34215.0
2019-02-27 09:50:00,114.57,114.57,114.21,114.35,10783.0,105.2308,105.2308,104.9002,105.0288,10783.0
2019-02-27 09:55:00,114.35,114.54,114.35,114.5,18347.0,105.0288,105.2033,105.0288,105.1665,18347.0
2019-02-27 10:00:00,114.47,114.51,113.89,114.01,71512.0,105.139,105.1757,104.6063,104.7165,71512.0
2019-02-27 10:05:00,114.01,114.22,113.38,114.05,61373.0,104.7165,104.9094,104.1378,104.7532,61373.0
2019-02-27 10:10:00,114.04,114.04,113.38,113.66,63304.0,104.744,104.744,104.1378,104.395,63304.0
2019-02-27 10:15:00,113.61,114.0,113.55,113.98,16550.0,104.3491,104.7073,104.294,104.6889,16550.0
2019-02-27 10:20:00,113.98,114.09,113.44,113.53,11030.0,104.6889,104.79,104.1929,104.2756,11030.0
2019-02-27 10:25:00,113.53,113.68,113.47,113.49,13360.0,104.2756,104.4134,104.2205,104.2389,13360.0
2019-02-27 10:30:00,113.46,113.46,112.81,112.81,32949.0,104.2113,104.2113,103.6143,103.6143,32949.0
2019-02-27 10:35:00,112.78,113.06,112.7,112.85,35640.0,103.5867,103.8439,103.5133,103.651,35640.0
2019-02-27 10:40:00,112.85,113.58,112.85,113.57,21427.0,103.651,104.3215,103.651,104.3123,21427.0
2019-02-27 10:45:00,113.64,113.9,113.39,113.79,13523.0,104.3766,104.6154,104.147,104.5144,13523.0
2019-02-27 10:50:00,113.79,113.79,113.51,113.66,9083.0,104.5144,104.5144,104.2572,104.395,9083.0
2019-02-27 10:55:00,113.67,113.67,113.44,113.53,7476.0,104.4042,104.4042,104.1929,104.2756,7476.0
2019-02-27 11:00:00,113.56,113.72,113.52,113.68,6360.0,104.3032,104.4501,104.2664,104.4134,6360.0
2019-02-27 11:05:00,113.7,113.72,113.4,113.72,9516.0,104.4317,104.4501,104.1562,104.4501,9516.0
2019-02-27 11:10:00,113.71,113.71,113.59,113.65,5400.0,104.4409,104.4409,104.3307,104.3858,5400.0
2019-02-27 11:15:00,113.68,113.76,113.58,113.58,11668.0,104.4134,104.4869,104.3215,104.3215,11668.0
2019-02-27 11:20:00,113.68,113.83,113.68,113.72,6637.0,104.4134,104.5511,104.4134,104.4501,6637.0
2019-02-27 11:25:00,113.76,113.84,113.7,113.72,6300.0,104.4869,104.5603,104.4317,104.4501,6300.0
2019-02-27 11:30:00,113.68,113.98,113.68,113.96,5105.0,104.4134,104.6889,104.4134,104.6705,5105.0
2019-02-27 11:35:00,113.99,114.3,113.99,114.27,7013.0,104.6981,104.9828,104.6981,104.9553,7013.0
2019-02-27 11:40:00,114.27,114.27,114.12,114.12,5000.0,104.9553,104.9553,104.8175,104.8175,5000.0
2019-02-27 11:45:00,114.06,114.18,114.06,114.15,8400.0,104.7624,104.8726,104.7624,104.8451,8400.0
2019-02-27 11:50:00,114.21,114.27,114.03,114.11,13308.0,104.9002,104.9553,104.7348,104.8083,13308.0
2019-02-27 11:55:00,114.13,114.17,113.8,113.8,9430.0,104.8267,104.8634,104.5236,104.5236,9430.0
2019-02-27 12:00:00,113.8,113.93,113.8,113.85,5458.0,104.5236,104.643,104.5236,104.5695,5458.0
2019-02-27 12:05:00,113.82,114.01,113.77,113.99,8786.0,104.542,104.7165,104.496,104.6981,8786.0
2019-02-27 12:10:00,113.98,114.05,113.84,114.05,3000.0,104.6889,104.7532,104.5603,104.7532,3000.0
2019-02-27 12:15:00,114.04,114.07,113.85,113.88,13815.0,104.744,104.7716,104.5695,104.5971,13815.0
2019-02-27 12:20:00,113.91,114.03,113.83,113.89,3728.0,104.6246,104.7348,104.5511,104.6063,3728.0
2019-02-27 12:25:00,113.92,114.03,113.89,114.03,5604.0,104.6338,104.7348,104.6063,104.7348,5604.0
2019-02-27 12:30:00,114.04,114.12,113.91,113.96,3400.0,104.744,104.8175,104.6246,104.6705,3400.0
2019-02-27 12:35:00,113.97,114.02,113.96,113.97,4800.0,104.6797,104.7257,104.6705,104.6797,4800.0
2019-02-27 12:40:00,113.95,114.11,113.94,113.94,9520.0,104.6614,104.8083,104.6522,104.6522,9520.0
2019-02-27 12:45:00,113.99,114.17,113.94,114.15,5773.0,104.6981,104.8634,104.6522,104.8451,5773.0
2019-02-27 12:50:00,114.16,114.24,114.03,114.07,9226.0,104.8542,104.9277,104.7348,104.7716,9226.0
2019-02-27 12:55:00,114.07,114.08,113.93,113.93,6046.0,104.7716,104.7808,104.643,104.643,6046.0
2019-02-27 13:00:00,113.93,114.0,113.86,113.95,5000.0,104.643,104.7073,104.5787,104.6614,5000.0
2019-02-27 13:05:00,113.96,114.07,113.96,114.01,5500.0,104.6705,104.7716,104.6705,104.7165,5500.0
2019-02-27 13:10:00,114.01,114.11,114.0,114.11,4327.0,104.7165,104.8083,104.7073,104.8083,4327.0
2019-02-27 13:15:00,114.16,114.16,114.08,114.12,4700.0,104.8542,104.8542,104.7808,104.8175,4700.0
2019-02-27 13:20:00,114.1,114.26,114.1,114.21,4291.0,104.7991,104.9461,104.7991,104.9002,4291.0
2019-02-27 13:25:00,114.18,114.27,114.17,114.2,2600.0,104.8726,104.9553,104.8634,104.891,2600.0
2019-02-27 13:30:00,114.2,114.22,114.0,114.02,11778.0,104.891,104.9094,104.7073,104.7257,11778.0
2019-02-27 13:35:00,114.0,114.13,113.98,114.12,14000.0,104.7073,104.8267,104.6889,104.8175,14000.0
2019-02-27 13:40:00,114.11,114.11,114.05,114.07,7300.0,104.8083,104.8083,104.7532,104.7716,7300.0
2019-02-27 13:45:00,114.08,114.19,114.03,114.15,5654.0,104.7808,104.8818,104.7348,104.8451,5654.0
2019-02-27 13:50:00,114.16,114.25,114.16,114.25,4413.0,104.8542,104.9369,104.8542,104.9369,4413.0
2019-02-27 13:55:00,114.25,114.34,114.24,114.28,5051.0,104.9369,105.0196,104.9277,104.9645,5051.0
2019-02-27 14:00:00,114.31,114.33,114.16,114.32,9815.0,104.992,105.0104,104.8542,105.0012,9815.0
2019-02-27 14:05:00,114.32,114.33,114.27,114.28,4189.0,105.0012,105.0104,104.9553,104.9645,4189.0
2019-02-27 14:10:00,114.29,114.49,114.29,114.46,7525.0,104.9736,105.1573,104.9736,105.1298,7525.0
2019-02-27 14:15:00,114.47,114.59,114.46,114.53,10897.0,105.139,105.2492,105.1298,105.1941,10897.0
2019-02-27 14:20:00,114.55,114.59,114.46,114.52,12303.0,105.2125,105.2492,105.1298,105.1849,12303.0
2019-02-27 14:25:00,114.51,114.53,114.44,114.46,9432.0,105.1757,105.1941,105.1114,105.1298,9432.0
2019-02-27 14:30:00,114.49,114.66,114.47,114.66,8490.0,105.1573,105.3135,105.139,105.3135,8490.0
2019-02-27 14:35:00,114.62,114.69,114.59,114.62,11177.0,105.2767,105.341,105.2492,105.2767,11177.0
2019-02-27 14:40:00,114.63,114.79,114.6,114.66,15903.0,105.2859,105.4329,105.2584,105.3135,15903.0
2019-02-27 14:45:00,114.67,114.68,114.49,114.55,10498.0,105.3227,105.3319,105.1573,105.2125,10498.0
2019-02-27 14:50:00,114.53,114.6,114.47,114.49,7445.0,105.1941,105.2584,105.139,105.1573,7445.0
2019-02-27 14:55:00,114.5,114.58,114.48,114.5,8473.0,105.1665,105.24,105.1482,105.1665,8473.0
2019-02-27 15:00:00,114.48,114.68,114.42,114.53,8212.0,105.1482,105.3319,105.0931,105.1941,8212.0
2019-02-27 15:05:00,114.53,114.65,114.53,114.65,7582.0,105.1941,105.3043,105.1941,105.3043,7582.0
2019-02-27 15:10:00,114.63,114.68,114.58,114.65,13278.0,105.2859,105.3319,105.24,105.3043,13278.0
2019-02-27 15:15:00,114.68,114.68,114.61,114.65,16689.0,105.3319,105.3319,105.2676,105.3043,16689.0
2019-02-27 15:20:00,114.63,114.64,114.54,114.57,12372.0,105.2859,105.2951,105.2033,105.2308,12372.0
2019-02-27 15:25:00,114.58,114.68,114.57,114.6,15623.0,105.24,105.3319,105.2308,105.2584,15623.0
2019-02-27 15:30:00,114.58,114.64,114.55,114.57,15227.0,105.24,105.2951,105.2125,105.2308,15227.0
2019-02-27 15:35:00,114.57,114.7,114.57,114.63,14734.0,105.2308,105.3502,105.2308,105.2859,14734.0
2019-02-27 15:40:00,114.61,114.62,114.46,114.57,15543.0,105.2676,105.2767,105.1298,105.2308,15543.0
2019-02-27 15:45:00,114.57,114.62,114.51,114.58,17413.0,105.2308,105.2767,105.1757,105.24,17413.0
2019-02-27 15:50:00,114.59,114.61,114.52,114.54,28524.0,105.2492,105.2676,105.1849,105.2033,28524.0
2019-02-27 15:55:00,114.54,114.9,114.54,114.9,119439.0,105.2033,105.5339,105.2033,105.5339,119439.0
2019-02-28 09:30:00,114.18,114.56,113.86,113.94,24043.0,104.8726,105.2216,104.5787,104.6522,24043.0
2019-02-28 09:35:00,114.05,114.15,113.7,114.01,17765.0,104.7532,104.8451,104.4317,104.7165,17765.0
2019-02-28 09:40:00,114.01,114.32,113.95,114.1,12350.0,104.7165,105.0012,104.6614,104.7991,12350.0
2019-02-28 09:45:00,114.08,114.2,113.96,113.98,6367.0,104.7808,104.891,104.6705,104.6889,6367.0
2019-02-28 09:50:00,113.99,114.38,113.98,114.13,34950.0,104.6981,105.0563,104.6889,104.8267,34950.0
2019-02-28 09:55:00,114.11,114.31,114.02,114.31,21731.0,104.8083,104.992,104.7257,104.992,21731.0
2019-02-28 10:00:00,114.29,114.31,114.11,114.13,7413.0,104.9736,104.992,104.8083,104.8267,7413.0
2019-02-28 10:05:00,114.11,114.13,113.73,113.86,10292.0,104.8083,104.8267,104.4593,104.5787,10292.0
2019-02-28 10:10:00,113.94,114.26,113.93,114.19,7400.0,104.6522,104.9461,104.643,104.8818,7400.0
2019-02-28 10:15:00,114.15,114.25,114.11,114.19,5570.0,104.8451,104.9369,104.8083,104.8818,5570.0
2019-02-28 10:20:00,114.17,114.19,114.01,114.08,2700.0,104.8634,104.8818,104.7165,104.7808,2700.0
2019-02-28 10:25:00,114.06,114.09,113.86,114.07,4100.0,104.7624,104.79,104.5787,104.7716,4100.0
2019-02-28 10:30:00,114.1,114.19,114.1,114.19,6825.0,104.7991,104.8818,104.7991,104.8818,6825.0
2019-02-28 10:35:00,114.17,114.27,114.11,114.11,4900.0,104.8634,104.9553,104.8083,104.8083,4900.0
2019-02-28 10:40:00,114.12,114.24,114.09,114.09,8049.0,104.8175,104.9277,104.79,104.79,8049.0
2019-02-28 10:45:00,114.08,114.3,114.08,114.24,6711.0,104.7808,104.9828,104.7808,104.9277,6711.0
2019-02-28 10:50:00,114.26,114.3,114.12,114.2,29695.0,104.9461,104.9828,104.8175,104.891,29695.0
2019-02-28 10:55:00,114.24,114.46,114.24,114.33,6199.0,104.9277,105.1298,104.9277,105.0104,6199.0
2019-02-28 11:00:00,114.35,114.48,114.34,114.43,6082.0,105.0288,105.1482,105.0196,105.1022,6082.0
2019-02-28 11:05:00,114.41,114.49,114.29,114.32,6615.0,105.0839,105.1573,104.9736,105.0012,6615.0
2019-02-28 11:10:00,114.33,114.34,114.21,114.32,6200.0,105.0104,105.0196,104.9002,105.0012,6200.0
2019-02-28 11:15:00,114.3,114.46,114.27,114.37,29224.0,104.9828,105.1298,104.9553,105.0471,29224.0
2019-02-28 11:20:00,114.33,114.39,114.24,114.32,29665.0,105.0104,105.0655,104.9277,105.0012,29665.0
2019-02-28 11:25:00,114.32,114.37,114.28,114.28,24722.0,105.0012,105.0471,104.9645,104.9645,24722.0
2019-02-28 11:30:00,114.3,114.37,114.27,114.37,16369.0,104.9828,105.0471,104.9553,105.0471,16369.0
2019-02-28 11:35:00,114.36,114.58,114.3,114.58,17069.0,105.0379,105.24,104.9828,105.24,17069.0
2019-02-28 11:40:00,114.61,114.78,114.59,114.65,15564.0,105.2676,105.4237,105.2492,105.3043,15564.0
2019-02-28 11:45:00,114.72,114.77,114.69,114.72,12839.0,105.3686,105.4145,105.341,105.3686,12839.0
2019-02-28 11:50:00,114.7,114.83,114.69,114.75,11724.0,105.3502,105.4696,105.341,105.3962,11724.0
2019-02-28 11:55:00,114.76,114.8,114.75,114.8,4200.0,105.4053,105.4421,105.3962,105.4421,4200.0
2019-02-28 12:00:00,114.79,114.94,114.75,114.9,14513.0,105.4329,105.5707,105.3962,105.5339,14513.0
2019-02-28 12:05:00,114.93,114.97,114.87,114.97,5061.0,105.5615,105.5982,105.5064,105.5982,5061.0
2019-02-28 12:10:00,114.97,115.09,114.95,115.06,6293.0,105.5982,105.7084,105.5798,105.6809,6293.0
2019-02-28 12:15:00,115.04,115.17,115.04,115.11,3400.0,105.6625,105.7819,105.6625,105.7268,3400.0
2019-02-28 12:20:00,115.14,115.28,115.11,115.28,5636.0,105.7544,105.8829,105.7268,105.8829,5636.0
2019-02-28 12:25:00,115.3,115.34,115.25,115.32,7300.0,105.9013,105.9381,105.8554,105.9197,7300.0
2019-02-28 12:30:00,115.35,115.35,115.25,115.29,5941.0,105.9472,105.9472,105.8554,105.8921,5941.0
2019-02-28 12:35:00,115.32,115.37,115.28,115.37,3600.0,105.9197,105.9656,105.8829,105.9656,3600.0
2019-02-28 12:40:00,115.35,115.49,115.35,115.43,6716.0,105.9472,106.0758,105.9472,106.0207,6716.0
2019-02-28 12:45:00,115.45,115.45,115.36,115.37,5200.0,106.0391,106.0391,105.9564,105.9656,5200.0
2019-02-28 12:50:00,115.37,115.43,115.29,115.39,5118.0,105.9656,106.0207,105.8921,105.984,5118.0
2019-02-28 12:55:00,115.4,115.48,115.39,115.46,3221.0,105.9932,106.0666,105.984,106.0483,3221.0
2019-02-28 13:00:00,115.48,115.6,115.44,115.45,7945.0,106.0666,106.1769,106.0299,106.0391,7945.0
2019-02-28 13:05:00,115.48,115.48,115.31,115.34,13260.0,106.0666,106.0666,105.9105,105.9381,13260.0
2019-02-28 13:10:00,115.33,115.36,115.3,115.36,6136.0,105.9289,105.9564,105.9013,105.9564,6136.0
2019-02-28 13:15:00,115.34,115.47,115.33,115.47,7500.0,105.9381,106.0575,105.9289,106.0575,7500.0
2019-02-28 13:20:00,115.44,115.56,115.41,115.42,6518.0,106.0299,106.1401,106.0024,106.0115,6518.0
2019-02-28 13:25:00,115.41,115.52,115.41,115.48,5700.0,106.0024,106.1034,106.0024,106.0666,5700.0
2019-02-28 13:30:00,115.47,115.57,115.47,115.54,5300.0,106.0575,106.1493,106.0575,106.1218,5300.0
2019-02-28 13:35:00,115.56,115.62,115.53,115.62,6400.0,106.1401,106.1952,106.1126,106.1952,6400.0
2019-02-28 13:40:00,115.61,115.65,115.52,115.53,12384.0,106.186,106.2228,106.1034,106.1126,12384.0
2019-02-28 13:45:00,115.54,115.54,115.38,115.41,5800.0,106.1218,106.1218,105.9748,106.0024,5800.0
2019-02-28 13:50:00,115.43,115.49,115.31,115.31,10874.0,106.0207,106.0758,105.9105,105.9105,10874.0
2019-02-28 13:55:00,115.31,115.4,115.31,115.37,5713.0,105.9105,105.9932,105.9105,105.9656,5713.0
2019-02-28 14:00:00,115.36,115.42,115.32,115.42,10682.0,105.9564,106.0115,105.9197,106.0115,10682.0
2019-02-28 14:05:00,115.42,115.43,115.38,115.42,4150.0,106.0115,106.0207,105.9748,106.0115,4150.0
2019-02-28 14:10:00,115.42,115.49,115.38,115.43,8777.0,106.0115,106.0758,105.9748,106.0207,8777.0
2019-02-28 14:15:00,115.44,115.44,115.37,115.43,6100.0,106.0299,106.0299,105.9656,106.0207,6100.0
2019-02-28 14:20:00,115.47,115.49,115.42,115.46,4425.0,106.0575,106.0758,106.0115,106.0483,4425.0
2019-02-28 14:25:00,115.47,115.5,115.46,115.46,5989.0,106.0575,106.085,106.0483,106.0483,5989.0
2019-02-28 14:30:00,115.46,115.47,115.35,115.35,8611.0,106.0483,106.0575,105.9472,105.9472,8611.0
2019-02-28 14:35:00,115.37,115.41,115.35,115.39,6917.0,105.9656,106.0024,105.9472,105.984,6917.0
2019-02-28 14:40:00,115.38,115.39,115.36,115.38,6100.0,105.9748,105.984,105.9564,105.9748,6100.0
2019-02-28 14:45:00,115.39,115.4,115.33,115.34,10073.0,105.984,105.9932,105.9289,105.9381,10073.0
2019-02-28 14:50:00,115.35,115.43,115.34,115.36,8805.0,105.9472,106.0207,105.9381,105.9564,8805.0
2019-02-28 14:55:00,115.33,115.46,115.31,115.41,5273.0,105.9289,106.0483,105.9105,106.0024,5273.0
2019-02-28 15:00:00,115.43,115.5,115.41,115.44,6200.0,106.0207,106.085,106.0024,106.0299,6200.0
2019-02-28 15:05:00,115.42,115.42,115.34,115.34,7299.0,106.0115,106.0115,105.9381,105.9381,7299.0
2019-02-28 15:10:00,115.36,115.45,115.35,115.39,5376.0,105.9564,106.0391,105.9472,105.984,5376.0
2019-02-28 15:15:00,115.39,115.41,115.35,115.37,6338.0,105.984,106.0024,105.9472,105.9656,6338.0
2019-02-28 15:20:00,115.39,115.44,115.39,115.4,8396.0,105.984,106.0299,105.984,105.9932,8396.0
2019-02-28 15:25:00,115.41,115.5,115.41,115.48,7099.0,106.0024,106.085,106.0024,106.0666,7099.0
2019-02-28 15:30:00,115.48,115.59,115.45,115.57,8707.0,106.0666,106.1677,106.0391,106.1493,8707.0
2019-02-28 15:35:00,115.57,115.67,115.49,115.5,15117.0,106.1493,106.2412,106.0758,106.085,15117.0
2019-02-28 15:40:00,115.51,115.52,115.37,115.41,13965.0,106.0942,106.1034,105.9656,106.0024,13965.0
2019-02-28 15:45:00,115.4,115.47,115.32,115.46,15210.0,105.9932,106.0575,105.9197,106.0483,15210.0
2019-02-28 15:50:00,115.46,115.49,115.19,115.19,41040.0,106.0483,106.0758,105.8003,105.8003,41040.0
2019-02-28 15:55:00,115.18,115.48,115.15,115.48,124147.0,105.7911,106.0666,105.7635,106.0666,124147.0
2019-03-01 09:30:00,116.64,117.32,116.54,117.15,23947.0,107.1321,107.7567,107.0402,107.6005,23947.0
2019-03-01 09:35:00,117.12,117.45,116.99,117.44,10913.0,107.573,107.8761,107.4536,107.8669,10913.0
2019-03-01 09:40:00,117.45,117.63,117.35,117.43,12437.0,107.8761,108.0414,107.7842,107.8577,12437.0
2019-03-01 09:45:00,117.43,117.59,117.25,117.3,9587.0,107.8577,108.0046,107.6924,107.7383,9587.0
2019-03-01 09:50:00,117.31,117.45,116.86,116.86,12633.0,107.7475,107.8761,107.3342,107.3342,12633.0
2019-03-01 09:55:00,116.84,116.99,116.58,116.92,8408.0,107.3158,107.4536,107.077,107.3893,8408.0
2019-03-01 10:00:00,116.82,116.83,116.31,116.55,8069.0,107.2974,107.3066,106.829,107.0494,8069.0
2019-03-01 10:05:00,116.6,116.6,116.22,116.28,5483.0,107.0953,107.0953,106.7463,106.8014,5483.0
2019-03-01 10:10:00,116.25,116.38,116.24,116.37,12706.0,106.7739,106.8933,106.7647,106.8841,12706.0
2019-03-01 10:15:00,116.37,116.37,116.03,116.09,8971.0,106.8841,106.8841,106.5718,106.6269,8971.0
2019-03-01 10:20:00,116.09,116.09,115.79,115.93,8400.0,106.6269,106.6269,106.3514,106.48,8400.0
2019-03-01 10:25:00,115.9,116.04,115.9,115.97,4800.0,106.4524,106.581,106.4524,106.5167,4800.0
2019-03-01 10:30:00,116.03,116.13,115.87,116.1,11618.0,106.5718,106.6637,106.4249,106.6361,11618.0
2019-03-01 10:35:00,116.12,116.14,115.88,115.98,10138.0,106.6545,106.6728,106.434,106.5259,10138.0
2019-03-01 10:40:00,115.98,116.05,115.87,115.91,8569.0,106.5259,106.5902,106.4249,106.4616,8569.0
2019-03-01 10:45:00,115.94,116.06,115.94,116.06,2818.0,106.4891,106.5994,106.4891,106.5994,2818.0
2019-03-01 10:50:00,116.02,116.04,115.78,115.96,8400.0,106.5626,106.581,106.3422,106.5075,8400.0
2019-03-01 10:55:00,115.98,116.01,115.84,115.84,3901.0,106.5259,106.5534,106.3973,106.3973,3901.0
2019-03-01 11:00:00,115.94,115.99,115.54,115.6,9095.0,106.4891,106.5351,106.1218,106.1769,9095.0
2019-03-01 11:05:00,115.57,115.66,115.47,115.66,10115.0,106.1493,106.232,106.0575,106.232,10115.0
2019-03-01 11:10:00,115.72,115.81,115.48,115.8,5172.0,106.2871,106.3697,106.0666,106.3606,5172.0
2019-03-01 11:15:00,115.74,115.92,115.68,115.84,7132.0,106.3055,106.4708,106.2503,106.3973,7132.0
2019-03-01 11:20:00,115.84,115.84,115.68,115.76,3600.0,106.3973,106.3973,106.2503,106.3238,3600.0
2019-03-01 11:25:00,115.76,115.76,115.59,115.72,6700.0,106.3238,106.3238,106.1677,106.2871,6700.0
2019-03-01 11:30:00,115.8,115.89,115.62,115.65,11265.0,106.3606,106.4432,106.1952,106.2228,11265.0
2019-03-01 11:35:00,115.68,115.85,115.63,115.85,4600.0,106.2503,106.4065,106.2044,106.4065,4600.0
2019-03-01 11:40:00,115.82,115.84,115.58,115.61,8934.0,106.3789,106.3973,106.1585,106.186,8934.0
2019-03-01 11:45:00,115.58,115.61,115.47,115.56,5800.0,106.1585,106.186,106.0575,106.1401,5800.0
2019-03-01 11:50:00,115.52,115.57,115.2,115.4,8600.0,106.1034,106.1493,105.8095,105.9932,8600.0
2019-03-01 11:55:00,115.43,115.68,115.4,115.6,5350.0,106.0207,106.2503,105.9932,106.1769,5350.0
2019-03-01 12:00:00,115.58,115.72,115.56,115.61,5650.0,106.1585,106.2871,106.1401,106.186,5650.0
2019-03-01 12:05:00,115.67,115.85,115.67,115.75,5637.0,106.2412,106.4065,106.2412,106.3146,5637.0
2019-03-01 12:10:00,115.71,116.02,115.71,115.99,5543.0,106.2779,106.5626,106.2779,106.5351,5543.0
2019-03-01 12:15:00,116.02,116.04,115.91,116.03,4400.0,106.5626,106.581,106.4616,106.5718,4400.0
2019-03-01 12:20:00,116.04,116.04,115.89,115.97,5305.0,106.581,106.581,106.4432,106.5167,5305.0
2019-03-01 12:25:00,115.96,116.18,115.96,116.18,4700.0,106.5075,106.7096,106.5075,106.7096,4700.0
2019-03-01 12:30:00,116.23,116.26,116.12,116.13,4130.0,106.7555,106.7831,106.6545,106.6637,4130.0
2019-03-01 12:35:00,116.17,116.27,116.11,116.22,4600.0,106.7004,106.7922,106.6453,106.7463,4600.0
2019-03-01 12:40:00,116.26,116.28,116.14,116.27,4249.0,106.7831,106.8014,106.6728,106.7922,4249.0
2019-03-01 12:45:00,116.25,116.25,116.12,116.24,3494.0,106.7739,106.7739,106.6545,106.7647,3494.0
2019-03-01 12:50:00,116.24,116.34,116.22,116.26,4880.0,106.7647,106.8565,106.7463,106.7831,4880.0
2019-03-01 12:55:00,116.26,116.36,116.2,116.34,3331.0,106.7831,106.8749,106.728,106.8565,3331.0
2019-03-01 13:00:00,116.33,116.34,116.28,116.29,4473.0,106.8474,106.8565,106.8014,106.8106,4473.0
2019-03-01 13:05:00,116.29,116.37,116.22,116.26,5800.0,106.8106,106.8841,106.7463,106.7831,5800.0
2019-03-01 13:10:00,116.27,116.32,116.25,116.3,5441.0,106.7922,106.8382,106.7739,106.8198,5441.0
2019-03-01 13:15:00,116.32,116.46,116.27,116.42,21114.0,106.8382,106.9668,106.7922,106.93,21114.0
2019-03-01 13:20:00,116.43,116.5,116.41,116.48,5631.0,106.9392,107.0035,106.9208,106.9851,5631.0
2019-03-01 13:25:00,116.51,116.53,116.41,116.41,7180.0,107.0127,107.0311,106.9208,106.9208,7180.0
2019-03-01 13:30:00,116.44,116.48,116.42,116.47,4200.0,106.9484,106.9851,106.93,106.9759,4200.0
2019-03-01 13:35:00,116.45,116.48,116.38,116.41,4683.0,106.9576,106.9851,106.8933,106.9208,4683.0
2019-03-01 13:40:00,116.44,116.44,116.29,116.36,6474.0,106.9484,106.9484,106.8106,106.8749,6474.0
2019-03-01 13:45:00,116.35,116.39,116.23,116.28,4554.0,106.8657,106.9025,106.7555,106.8014,4554.0
2019-03-01 13:50:00,116.28,116.28,116.18,116.21,4306.0,106.8014,106.8014,106.7096,106.7371,4306.0
2019-03-01 13:55:00,116.21,116.25,116.14,116.14,6159.0,106.7371,106.7739,106.6728,106.6728,6159.0
2019-03-01 14:00:00,116.17,116.3,116.17,116.26,6878.0,106.7004,106.8198,106.7004,106.7831,6878.0
2019-03-01 14:05:00,116.24,116.49,116.2,116.47,8977.0,106.7647,106.9943,106.728,106.9759,8977.0
2019-03-01 14:10:00,116.49,116.57,116.46,116.57,7420.0,106.9943,107.0678,106.9668,107.0678,7420.0
2019-03-01 14:15:00,116.54,116.56,116.41,116.41,8984.0,107.0402,107.0586,106.9208,106.9208,8984.0
2019-03-01 14:20:00,116.43,116.67,116.41,116.67,7017.0,106.9392,107.1596,106.9208,107.1596,7017.0
2019-03-01 14:25:00,116.67,116.74,116.59,116.73,10523.0,107.1596,107.2239,107.0862,107.2148,10523.0
2019-03-01 14:30:00,116.74,116.81,116.66,116.72,8621.0,107.2239,107.2882,107.1505,107.2056,8621.0
2019-03-01 14:35:00,116.76,116.79,116.65,116.67,6800.0,107.2423,107.2699,107.1413,107.1596,6800.0
2019-03-01 14:40:00,116.67,116.71,116.55,116.55,8500.0,107.1596,107.1964,107.0494,107.0494,8500.0
2019-03-01 14:45:00,116.55,116.58,116.26,116.32,13129.0,107.0494,107.077,106.7831,106.8382,13129.0
2019-03-01 14:50:00,116.32,116.4,116.29,116.36,11507.0,106.8382,106.9117,106.8106,106.8749,11507.0
2019-03-01 14:55:00,116.38,116.41,116.28,116.29,9243.0,106.8933,106.9208,106.8014,106.8106,9243.0
2019-03-01 15:00:00,116.3,116.32,116.15,116.19,11032.0,106.8198,106.8382,106.682,106.7188,11032.0
2019-03-01 15:05:00,116.19,116.24,116.14,116.14,9710.0,106.7188,106.7647,106.6728,106.6728,9710.0
2019-03-01 15:10:00,116.12,116.18,116.01,116.07,4732.0,106.6545,106.7096,106.5534,106.6086,4732.0
2019-03-01 15:15:00,116.06,116.15,116.06,116.07,9100.0,106.5994,106.682,106.5994,106.6086,9100.0
2019-03-01 15:20:00,116.06,116.1,116.0,116.01,7835.0,106.5994,106.6361,106.5443,106.5534,7835.0
2019-03-01 15:25:00,116.01,116.04,115.89,116.02,10814.0,106.5534,106.581,106.4432,106.5626,10814.0
2019-03-01 15:30:00,116.03,116.15,116.02,116.08,10284.0,106.5718,106.682,106.5626,106.6177,10284.0
2019-03-01 15:35:00,116.07,116.17,116.07,116.09,13459.0,106.6086,106.7004,106.6086,106.6269,13459.0
2019-03-01 15:40:00,116.08,116.22,115.98,116.21,14677.0,106.6177,106.7463,106.5259,106.7371,14677.0
2019-03-01 15:45:00,116.2,116.27,116.07,116.14,17820.0,106.728,106.7922,106.6086,106.6728,17820.0
2019-03-01 15:50:00,116.13,116.13,115.92,115.92,29622.0,106.6637,106.6637,106.4708,106.4708,29622.0
2019-03-01 15:55:00,115.91,115.95,115.73,115.79,78688.0,106.4616,106.4983,106.2963,106.3514,78688.0
2019-03-04 09:30:00,116.94,117.25,115.99,117.12,42548.0,107.4076,107.6924,106.5351,107.573,42548.0
2019-03-04 09:35:00,117.28,117.71,117.25,117.48,8912.0,107.7199,108.1149,107.6924,107.9036,8912.0
2019-03-04 09:40:00,117.44,117.75,117.35,117.51,6636.0,107.8669,108.1516,107.7842,107.9312,6636.0
2019-03-04 09:45:00,117.45,117.72,117.28,117.38,7262.0,107.8761,108.1241,107.7199,107.8118,7262.0
2019-03-04 09:50:00,117.32,117.38,117.0,117.07,6310.0,107.7567,107.8118,107.4627,107.527,6310.0
2019-03-04 09:55:00,117.11,117.35,117.11,117.21,4268.0,107.5638,107.7842,107.5638,107.6556,4268.0
2019-03-04 10:00:00,117.16,117.3,117.15,117.21,14897.0,107.6097,107.7383,107.6005,107.6556,14897.0
2019-03-04 10:05:00,117.21,117.36,117.2,117.26,11446.0,107.6556,107.7934,107.6464,107.7015,11446.0
2019-03-04 10:10:00,117.31,117.31,117.05,117.21,8274.0,107.7475,107.7475,107.5087,107.6556,8274.0
2019-03-04 10:15:00,117.23,117.6,117.11,117.51,47157.0,107.674,108.0138,107.5638,107.9312,47157.0
2019-03-04 10:20:00,117.53,117.63,117.47,117.53,7117.0,107.9495,108.0414,107.8944,107.9495,7117.0
2019-03-04 10:25:00,117.52,117.64,117.52,117.54,4968.0,107.9404,108.0506,107.9404,107.9587,4968.0
2019-03-04 10:30:00,117.59,117.64,117.38,117.44,8419.0,108.0046,108.0506,107.8118,107.8669,8419.0
2019-03-04 10:35:00,117.42,117.53,117.39,117.4,6964.0,107.8485,107.9495,107.821,107.8301,6964.0
2019-03-04 10:40:00,117.41,117.45,117.16,117.32,15790.0,107.8393,107.8761,107.6097,107.7567,15790.0
2019-03-04 10:45:00,117.34,117.44,117.26,117.34,11731.0,107.775,107.8669,107.7015,107.775,11731.0
2019-03-04 10:50:00,117.32,117.42,117.26,117.37,7607.0,107.7567,107.8485,107.7015,107.8026,7607.0
2019-03-04 10:55:00,117.32,117.36,117.01,117.12,5711.0,107.7567,107.7934,107.4719,107.573,5711.0
2019-03-04 11:00:00,117.09,117.19,117.07,117.14,6098.0,107.5454,107.6373,107.527,107.5913,6098.0
2019-03-04 11:05:00,117.15,117.24,116.91,116.92,9979.0,107.6005,107.6832,107.3801,107.3893,9979.0
2019-03-04 11:10:00,116.93,117.15,116.9,117.11,8192.0,107.3984,107.6005,107.3709,107.5638,8192.0
2019-03-04 11:15:00,117.09,117.18,116.91,117.18,8194.0,107.5454,107.6281,107.3801,107.6281,8194.0
2019-03-04 11:20:00,117.21,117.21,116.94,116.98,8514.0,107.6556,107.6556,107.4076,107.4444,8514.0
2019-03-04 11:25:00,117.03,117.09,116.94,116.98,8818.0,107.4903,107.5454,107.4076,107.4444,8818.0
2019-03-04 11:30:00,117.0,117.04,116.78,116.9,20205.0,107.4627,107.4995,107.2607,107.3709,20205.0
2019-03-04 11:35:00,116.92,116.92,116.59,116.59,7597.0,107.3893,107.3893,107.0862,107.0862,7597.0
2019-03-04 11:40:00,116.57,116.61,116.47,116.47,8486.0,107.0678,107.1045,106.9759,106.9759,8486.0
2019-03-04 11:45:00,116.42,116.51,116.32,116.37,8530.0,106.93,107.0127,106.8382,106.8841,8530.0
2019-03-04 11:50:00,116.42,116.51,116.36,116.38,5984.0,106.93,107.0127,106.8749,106.8933,5984.0
2019-03-04 11:55:00,116.39,116.39,116.06,116.14,8036.0,106.9025,106.9025,106.5994,106.6728,8036.0
2019-03-04 12:00:00,116.14,116.27,116.05,116.11,6428.0,106.6728,106.7922,106.5902,106.6453,6428.0
2019-03-04 12:05:00,116.16,116.17,116.01,116.11,5400.0,106.6912,106.7004,106.5534,106.6453,5400.0
2019-03-04 12:10:00,116.08,116.1,115.77,115.77,5700.0,106.6177,106.6361,106.333,106.333,5700.0
2019-03-04 12:15:00,115.81,115.86,115.46,115.46,8701.0,106.3697,106.4157,106.0483,106.0483,8701.0
2019-03-04 12:20:00,115.49,115.64,115.35,115.39,11586.0,106.0758,106.2136,105.9472,105.984,11586.0
2019-03-04 12:25:00,115.42,115.63,115.29,115.63,7930.0,106.0115,106.2044,105.8921,106.2044,7930.0
2019-03-04 12:30:00,115.59,115.77,115.59,115.7,6400.0,106.1677,106.333,106.1677,106.2687,6400.0
2019-03-04 12:35:00,115.65,115.7,115.58,115.65,5300.0,106.2228,106.2687,106.1585,106.2228,5300.0
2019-03-04 12:40:00,115.63,115.7,115.55,115.58,5800.0,106.2044,106.2687,106.1309,106.1585,5800.0
2019-03-04 12:45:00,115.6,115.71,115.47,115.53,5701.0,106.1769,106.2779,106.0575,106.1126,5701.0
2019-03-04 12:50:00,115.56,115.73,115.54,115.7,3600.0,106.1401,106.2963,106.1218,106.2687,3600.0
2019-03-04 12:55:00,115.71,115.71,115.55,115.67,3228.0,106.2779,106.2779,106.1309,106.2412,3228.0
2019-03-04 13:00:00,115.69,115.69,115.44,115.44,4301.0,106.2595,106.2595,106.0299,106.0299,4301.0
2019-03-04 13:05:00,115.42,115.52,115.38,115.4,3655.0,106.0115,106.1034,105.9748,105.9932,3655.0
2019-03-04 13:10:00,115.38,115.54,115.38,115.52,5200.0,105.9748,106.1218,105.9748,106.1034,5200.0
2019-03-04 13:15:00,115.57,115.72,115.5,115.71,6247.0,106.1493,106.2871,106.085,106.2779,6247.0
2019-03-04 13:20:00,115.69,115.82,115.65,115.8,5037.0,106.2595,106.3789,106.2228,106.3606,5037.0
2019-03-04 13:25:00,115.78,115.96,115.72,115.93,3324.0,106.3422,106.5075,106.2871,106.48,3324.0
2019-03-04 13:30:00,115.92,116.01,115.81,115.85,5514.0,106.4708,106.5534,106.3697,106.4065,5514.0
2019-03-04 13:35:00,115.82,115.93,115.81,115.84,4400.0,106.3789,106.48,106.3697,106.3973,4400.0
2019-03-04 13:40:00,115.86,116.06,115.86,116.05,3107.0,106.4157,106.5994,106.4157,106.5902,3107.0
2019-03-04 13:45:00,116.03,116.11,115.95,116.11,2700.0,106.5718,106.6453,106.4983,106.6453,2700.0
2019-03-04 13:50:00,116.13,116.3,116.08,116.3,5431.0,106.6637,106.8198,106.6177,106.8198,5431.0
2019-03-04 13:55:00,116.3,116.36,116.18,116.27,11567.0,106.8198,106.8749,106.7096,106.7922,11567.0
2019-03-04 14:00:00,116.3,116.33,116.12,116.13,8100.0,106.8198,106.8474,106.6545,106.6637,8100.0
2019-03-04 14:05:00,116.14,116.24,116.11,116.11,4917.0,106.6728,106.7647,106.6453,106.6453,4917.0
2019-03-04 14:10:00,116.08,116.18,116.08,116.13,3905.0,106.6177,106.7096,106.6177,106.6637,3905.0
2019-03-04 14:15:00,116.1,116.2,116.06,116.19,4200.0,106.6361,106.728,106.5994,106.7188,4200.0
2019-03-04 14:20:00,116.19,116.19,116.06,116.16,5973.0,106.7188,106.7188,106.5994,106.6912,5973.0
2019-03-04 14:25:00,116.18,116.42,116.18,116.4,6928.0,106.7096,106.93,106.7096,106.9117,6928.0
2019-03-04 14:30:00,116.43,116.43,116.31,116.32,4499.0,106.9392,106.9392,106.829,106.8382,4499.0
2019-03-04 14:35:00,116.36,116.41,116.31,116.33,9443.0,106.8749,106.9208,106.829,106.8474,9443.0
2019-03-04 14:40:00,116.34,116.39,116.2,116.24,6525.0,106.8565,106.9025,106.728,106.7647,6525.0
2019-03-04 14:45:00,116.22,116.25,116.0,116.09,9501.0,106.7463,106.7739,106.5443,106.6269,9501.0
2019-03-04 14:50:00,116.11,116.24,116.08,116.22,6895.0,106.6453,106.7647,106.6177,106.7463,6895.0
2019-03-04 14:55:00,116.22,116.25,116.13,116.13,6700.0,106.7463,106.7739,106.6637,106.6637,6700.0
2019-03-04 15:00:00,116.14,116.18,116.01,116.03,8135.0,106.6728,106.7096,106.5534,106.5718,8135.0
2019-03-04 15:05:00,116.05,116.15,116.04,116.1,8366.0,106.5902,106.682,106.581,106.6361,8366.0
2019-03-04 15:10:00,116.11,116.36,116.11,116.36,5886.0,106.6453,106.8749,106.6453,106.8749,5886.0
2019-03-04 15:15:00,116.39,116.41,116.3,116.39,8536.0,106.9025,106.9208,106.8198,106.9025,8536.0
2019-03-04 15:20:00,116.38,116.4,116.21,116.29,27309.0,106.8933,106.9117,106.7371,106.8106,27309.0
2019-03-04 15:25:00,116.3,116.49,116.29,116.39,9289.0,106.8198,106.9943,106.8106,106.9025,9289.0
2019-03-04 15:30:00,116.38,116.46,116.31,116.38,11562.0,106.8933,106.9668,106.829,106.8933,11562.0
2019-03-04 15:35:00,116.38,116.52,116.33,116.46,10295.0,106.8933,107.0219,106.8474,106.9668,10295.0
2019-03-04 15:40:00,116.45,116.59,116.43,116.59,13065.0,106.9576,107.0862,106.9392,107.0862,13065.0
2019-03-04 15:45:00,116.59,116.65,116.58,116.59,15749.0,107.0862,107.1413,107.077,107.0862,15749.0
2019-03-04 15:50:00,116.6,116.76,116.53,116.65,30415.0,107.0953,107.2423,107.0311,107.1413,30415.0
2019-03-04 15:55:00,116.64,116.73,116.57,116.7,53342.0,107.1321,107.2148,107.0678,107.1872,53342.0
2019-03-05 09:30:00,115.89,116.4,115.49,115.83,42146.0,106.4432,106.9117,106.0758,106.3881,42146.0
2019-03-05 09:35:00,115.94,116.46,115.68,116.24,12097.0,106.4891,106.9668,106.2503,106.7647,12097.0
2019-03-05 09:40:00,116.27,116.5,116.04,116.2,19544.0,106.7922,107.0035,106.581,106.728,19544.0
2019-03-05 09:45:00,116.23,116.51,116.14,116.31,15588.0,106.7555,107.0127,106.6728,106.829,15588.0
2019-03-05 09:50:00,116.31,116.45,116.04,116.18,17987.0,106.829,106.9576,106.581,106.7096,17987.0
2019-03-05 09:55:00,116.23,116.58,116.19,116.38,12827.0,106.7555,107.077,106.7188,106.8933,12827.0
2019-03-05 10:00:00,116.47,116.84,116.42,116.69,14839.0,106.9759,107.3158,106.93,107.178,14839.0
2019-03-05 10:05:00,116.73,116.85,116.47,116.5,4721.0,107.2148,107.325,106.9759,107.0035,4721.0
2019-03-05 10:10:00,116.44,116.51,116.29,116.44,7950.0,106.9484,107.0127,106.8106,106.9484,7950.0
2019-03-05 10:15:00,116.45,116.51,116.1,116.13,8400.0,106.9576,107.0127,106.6361,106.6637,8400.0
2019-03-05 10:20:00,116.04,116.21,116.04,116.1,6581.0,106.581,106.7371,106.581,106.6361,6581.0
2019-03-05 10:25:00,116.12,116.13,116.0,116.04,9561.0,106.6545,106.6637,106.5443,106.581,9561.0
2019-03-05 10:30:00,116.1,116.5,116.1,116.38,44454.0,106.6361,107.0035,106.6361,106.8933,44454.0
2019-03-05 10:35:00,116.39,116.44,116.27,116.31,22876.0,106.9025,106.9484,106.7922,106.829,22876.0
2019-03-05 10:40:00,116.35,116.42,116.2,116.2,9289.0,106.8657,106.93,106.728,106.728,9289.0
2019-03-05 10:45:00,116.16,116.26,116.13,116.23,7702.0,106.6912,106.7831,106.6637,106.7555,7702.0
2019-03-05 10:50:00,116.24,116.48,116.24,116.47,12918.0,106.7647,106.9851,106.7647,106.9759,12918.0
2019-03-05 10:55:00,116.47,116.49,116.41,116.46,13086.0,106.9759,106.9943,106.9208,106.9668,13086.0
2019-03-05 11:00:00,116.46,116.53,116.44,116.52,10287.0,106.9668,107.0311,106.9484,107.0219,10287.0
2019-03-05 11:05:00,116.54,116.8,116.52,116.72,29658.0,107.0402,107.279,107.0219,107.2056,29658.0
2019-03-05 11:10:00,116.72,116.74,116.7,116.73,6697.0,107.2056,107.2239,107.1872,107.2148,6697.0
2019-03-05 11:15:00,116.72,116.75,116.59,116.67,21033.0,107.2056,107.2331,107.0862,107.1596,21033.0
2019-03-05 11:20:00,116.65,116.69,116.61,116.69,19918.0,107.1413,107.178,107.1045,107.178,19918.0
2019-03-05 11:25:00,116.69,116.75,116.54,116.55,15329.0,107.178,107.2331,107.0402,107.0494,15329.0
2019-03-05 11:30:00,116.5,116.61,116.49,116.53,11047.0,107.0035,107.1045,106.9943,107.0311,11047.0
2019-03-05 11:35:00,116.52,116.74,116.52,116.66,12596.0,107.0219,107.2239,107.0219,107.1505,12596.0
2019-03-05 11:40:00,116.66,116.69,116.39,116.42,9241.0,107.1505,107.178,106.9025,106.93,9241.0
2019-03-05 11:45:00,116.39,116.41,116.13,116.19,12869.0,106.9025,106.9208,106.6637,106.7188,12869.0
2019-03-05 11:50:00,116.15,116.23,116.09,116.15,4390.0,106.682,106.7555,106.6269,106.682,4390.0
2019-03-05 11:55:00,116.12,116.25,116.07,116.22,4650.0,106.6545,106.7739,106.6086,106.7463,4650.0
2019-03-05 12:00:00,116.18,116.25,116.14,116.24,3806.0,106.7096,106.7739,106.6728,106.7647,3806.0
2019-03-05 12:05:00,116.23,116.32,116.2,116.26,4307.0,106.7555,106.8382,106.728,106.7831,4307.0
2019-03-05 12:10:00,116.26,116.38,116.26,116.26,3766.0,106.7831,106.8933,106.7831,106.7831,3766.0
2019-03-05 12:15:00,116.27,116.27,116.11,116.11,2784.0,106.7922,106.7922,106.6453,106.6453,2784.0
2019-03-05 12:20:00,116.1,116.2,116.1,116.2,4088.0,106.6361,106.728,106.6361,106.728,4088.0
2019-03-05 12:25:00,116.18,116.23,116.1,116.1,4603.0,106.7096,106.7555,106.6361,106.6361,4603.0
2019-03-05 12:30:00,116.1,116.16,116.07,116.09,2451.0,106.6361,106.6912,106.6086,106.6269,2451.0
2019-03-05 12:35:00,116.07,116.11,116.03,116.1,2442.0,106.6086,106.6453,106.5718,106.6361,2442.0
2019-03-05 12:40:00,116.08,116.19,116.08,116.17,3200.0,106.6177,106.7188,106.6177,106.7004,3200.0
2019-03-05 12:45:00,116.14,116.14,116.01,116.01,3637.0,106.6728,106.6728,106.5534,106.5534,3637.0
2019-03-05 12:50:00,116.01,116.02,115.91,115.93,4818.0,106.5534,106.5626,106.4616,106.48,4818.0
2019-03-05 12:55:00,115.94,116.11,115.94,116.07,4700.0,106.4891,106.6453,106.4891,106.6086,4700.0
2019-03-05 13:00:00,116.07,116.16,116.0,116.16,4200.0,106.6086,106.6912,106.5443,106.6912,4200.0
2019-03-05 13:05:00,116.19,116.24,116.08,116.09,3887.0,106.7188,106.7647,106.6177,106.6269,3887.0
2019-03-05 13:10:00,116.08,116.29,116.07,116.27,5281.0,106.6177,106.8106,106.6086,106.7922,5281.0
2019-03-05 13:15:00,116.27,116.27,116.18,116.19,3302.0,106.7922,106.7922,106.7096,106.7188,3302.0
2019-03-05 13:20:00,116.18,116.22,116.17,116.19,3700.0,106.7096,106.7463,106.7004,106.7188,3700.0
2019-03-05 13:25:00,116.19,116.19,115.99,115.99,4374.0,106.7188,106.7188,106.5351,106.5351,4374.0
2019-03-05 13:30:00,115.99,116.03,115.93,115.96,4890.0,106.5351,106.5718,106.48,106.5075,4890.0
2019-03-05 13:35:00,115.98,116.08,115.98,116.04,2814.0,106.5259,106.6177,106.5259,106.581,2814.0
2019-03-05 13:40:00,116.01,116.01,115.83,115.89,5780.0,106.5534,106.5534,106.3881,106.4432,5780.0
2019-03-05 13:45:00,115.89,115.91,115.81,115.81,4925.0,106.4432,106.4616,106.3697,106.3697,4925.0
2019-03-05 13:50:00,115.8,115.86,115.78,115.86,4400.0,106.3606,106.4157,106.3422,106.4157,4400.0
2019-03-05 13:55:00,115.87,115.87,115.73,115.75,3234.0,106.4249,106.4249,106.2963,106.3146,3234.0
2019-03-05 14:00:00,115.75,115.88,115.75,115.8,4440.0,106.3146,106.434,106.3146,106.3606,4440.0
2019-03-05 14:05:00,115.79,115.83,115.76,115.78,2946.0,106.3514,106.3881,106.3238,106.3422,2946.0
2019-03-05 14:10:00,115.77,115.89,115.75,115.75,6318.0,106.333,106.4432,106.3146,106.3146,6318.0
2019-03-05 14:15:00,115.75,115.75,115.68,115.7,9181.0,106.3146,106.3146,106.2503,106.2687,9181.0
2019-03-05 14:20:00,115.75,115.83,115.73,115.77,5613.0,106.3146,106.3881,106.2963,106.333,5613.0
2019-03-05 14:25:00,115.75,115.75,115.66,115.7,2600.0,106.3146,106.3146,106.232,106.2687,2600.0
2019-03-05 14:30:00,115.71,115.71,115.54,115.55,11029.0,106.2779,106.2779,106.1218,106.1309,11029.0
2019-03-05 14:35:00,115.56,115.57,115.48,115.53,9825.0,106.1401,106.1493,106.0666,106.1126,9825.0
2019-03-05 14:40:00,115.52,115.57,115.48,115.53,9160.0,106.1034,106.1493,106.0666,106.1126,9160.0
2019-03-05 14:45:00,115.53,115.61,115.34,115.56,17866.0,106.1126,106.186,105.9381,106.1401,17866.0
2019-03-05 14:50:00,115.55,115.73,115.38,115.71,43191.0,106.1309,106.2963,105.9748,106.2779,43191.0
2019-03-05 14:55:00,115.68,115.94,115.65,115.85,11787.0,106.2503,106.4891,106.2228,106.4065,11787.0
2019-03-05 15:00:00,115.86,116.01,115.79,115.92,13397.0,106.4157,106.5534,106.3514,106.4708,13397.0
2019-03-05 15:05:00,115.9,115.99,115.78,115.79,12879.0,106.4524,106.5351,106.3422,106.3514,12879.0
2019-03-05 15:10:00,115.79,115.82,115.71,115.72,8702.0,106.3514,106.3789,106.2779,106.2871,8702.0
2019-03-05 15:15:00,115.72,115.75,115.64,115.67,13788.0,106.2871,106.3146,106.2136,106.2412,13788.0
2019-03-05 15:20:00,115.66,115.77,115.64,115.74,13355.0,106.232,106.333,106.2136,106.3055,13355.0
2019-03-05 15:25:00,115.75,115.75,115.55,115.55,20111.0,106.3146,106.3146,106.1309,106.1309,20111.0
2019-03-05 15:30:00,115.57,115.69,115.55,115.65,21039.0,106.1493,106.2595,106.1309,106.2228,21039.0
2019-03-05 15:35:00,115.62,115.66,115.54,115.57,20961.0,106.1952,106.232,106.1218,106.1493,20961.0
2019-03-05 15:40:00,115.56,115.71,115.56,115.71,16556.0,106.1401,106.2779,106.1401,106.2779,16556.0
2019-03-05 15:45:00,115.72,115.81,115.71,115.76,14414.0,106.2871,106.3697,106.2779,106.3238,14414.0
2019-03-05 15:50:00,115.76,115.78,115.68,115.69,30237.0,106.3238,106.3422,106.2503,106.2595,30237.0
2019-03-05 15:55:00,115.67,115.67,115.24,115.25,98178.0,106.2412,106.2412,105.8462,105.8554,98178.0
2019-03-06 09:30:00,115.43,115.49,114.9,115.03,27448.0,106.0207,106.0758,105.5339,105.6533,27448.0
2019-03-06 09:35:00,114.97,114.97,114.36,114.56,21168.0,105.5982,105.5982,105.0379,105.2216,21168.0
2019-03-06 09:40:00,114.52,114.74,114.35,114.67,15051.0,105.1849,105.387,105.0288,105.3227,15051.0
2019-03-06 09:45:00,114.72,114.73,114.48,114.51,20019.0,105.3686,105.3778,105.1482,105.1757,20019.0
2019-03-06 09:50:00,114.52,114.74,114.18,114.57,55534.0,105.1849,105.387,104.8726,105.2308,55534.0
2019-03-06 09:55:00,114.57,114.76,114.51,114.63,8210.0,105.2308,105.4053,105.1757,105.2859,8210.0
2019-03-06 10:00:00,114.55,114.64,114.35,114.39,8078.0,105.2125,105.2951,105.0288,105.0655,8078.0
2019-03-06 10:05:00,114.42,114.58,114.39,114.53,14274.0,105.0931,105.24,105.0655,105.1941,14274.0
2019-03-06 10:10:00,114.5,114.52,114.2,114.4,22318.0,105.1665,105.1849,104.891,105.0747,22318.0
2019-03-06 10:15:00,114.43,114.69,114.4,114.5,25583.0,105.1022,105.341,105.0747,105.1665,25583.0
2019-03-06 10:20:00,114.53,114.54,114.33,114.36,16527.0,105.1941,105.2033,105.0104,105.0379,16527.0
2019-03-06 10:25:00,114.38,114.49,114.29,114.33,10376.0,105.0563,105.1573,104.9736,105.0104,10376.0
2019-03-06 10:30:00,114.37,114.5,114.26,114.34,6159.0,105.0471,105.1665,104.9461,105.0196,6159.0
2019-03-06 10:35:00,114.36,114.6,114.34,114.55,28426.0,105.0379,105.2584,105.0196,105.2125,28426.0
2019-03-06 10:40:00,114.49,114.84,114.41,114.62,30560.0,105.1573,105.4788,105.0839,105.2767,30560.0
2019-03-06 10:45:00,114.6,115.03,114.44,115.0,78838.0,105.2584,105.6533,105.1114,105.6258,78838.0
2019-03-06 10:50:00,115.0,115.08,114.76,115.02,50611.0,105.6258,105.6993,105.4053,105.6441,50611.0
2019-03-06 10:55:00,115.06,115.22,115.06,115.22,12145.0,105.6809,105.8278,105.6809,105.8278,12145.0
2019-03-06 11:00:00,115.19,115.26,115.1,115.26,3538.0,105.8003,105.8646,105.7176,105.8646,3538.0
2019-03-06 11:05:00,115.24,115.4,115.24,115.38,10245.0,105.8462,105.9932,105.8462,105.9748,10245.0
2019-03-06 11:10:00,115.35,115.39,115.29,115.35,4285.0,105.9472,105.984,105.8921,105.9472,4285.0
2019-03-06 11:15:00,115.39,115.62,115.39,115.52,19420.0,105.984,106.1952,105.984,106.1034,19420.0
2019-03-06 11:20:00,115.51,115.51,115.39,115.39,20120.0,106.0942,106.0942,105.984,105.984,20120.0
2019-03-06 11:25:00,115.39,115.51,115.25,115.49,55546.0,105.984,106.0942,105.8554,106.0758,55546.0
2019-03-06 11:30:00,115.5,115.56,115.38,115.4,19534.0,106.085,106.1401,105.9748,105.9932,19534.0
2019-03-06 11:35:00,115.26,115.46,115.25,115.36,11972.0,105.8646,106.0483,105.8554,105.9564,11972.0
2019-03-06 11:40:00,115.36,115.57,115.36,115.51,45656.0,105.9564,106.1493,105.9564,106.0942,45656.0
2019-03-06 11:45:00,115.5,115.74,115.46,115.56,55989.0,106.085,106.3055,106.0483,106.1401,55989.0
2019-03-06 11:50:00,115.53,115.6,114.97,115.0,74808.0,106.1126,106.1769,105.5982,105.6258,74808.0
2019-03-06 11:55:00,115.02,115.05,114.88,114.91,7900.0,105.6441,105.6717,105.5156,105.5431,7900.0
2019-03-06 12:00:00,114.95,115.07,114.9,114.9,4100.0,105.5798,105.6901,105.5339,105.5339,4100.0
2019-03-06 12:05:00,114.88,114.99,114.88,114.99,6393.0,105.5156,105.6166,105.5156,105.6166,6393.0
2019-03-06 12:10:00,114.93,115.03,114.93,114.99,5156.0,105.5615,105.6533,105.5615,105.6166,5156.0
2019-03-06 12:15:00,115.0,115.0,114.78,114.8,3700.0,105.6258,105.6258,105.4237,105.4421,3700.0
2019-03-06 12:20:00,114.8,114.84,114.64,114.66,2700.0,105.4421,105.4788,105.2951,105.3135,2700.0
2019-03-06 12:25:00,114.69,114.73,114.65,114.66,3700.0,105.341,105.3778,105.3043,105.3135,3700.0
2019-03-06 12:30:00,114.66,114.76,114.65,114.76,4064.0,105.3135,105.4053,105.3043,105.4053,4064.0
2019-03-06 12:35:00,114.76,114.88,114.75,114.83,5039.0,105.4053,105.5156,105.3962,105.4696,5039.0
2019-03-06 12:40:00,114.81,114.85,114.76,114.76,14806.0,105.4513,105.488,105.4053,105.4053,14806.0
2019-03-06 12:45:00,114.76,115.03,114.74,114.97,41191.0,105.4053,105.6533,105.387,105.5982,41191.0
2019-03-06 12:50:00,114.97,115.1,114.97,114.97,8000.0,105.5982,105.7176,105.5982,105.5982,8000.0
2019-03-06 12:55:00,114.97,114.99,114.91,114.92,2506.0,105.5982,105.6166,105.5431,105.5523,2506.0
2019-03-06 13:00:00,114.89,115.01,114.84,114.92,20611.0,105.5247,105.635,105.4788,105.5523,20611.0
2019-03-06 13:05:00,114.89,114.89,114.73,114.73,7537.0,105.5247,105.5247,105.3778,105.3778,7537.0
2019-03-06 13:10:00,114.76,114.83,114.76,114.81,3254.0,105.4053,105.4696,105.4053,105.4513,3254.0
2019-03-06 13:15:00,114.75,114.83,114.68,114.83,4300.0,105.3962,105.4696,105.3319,105.4696,4300.0
2019-03-06 13:20:00,114.81,114.84,114.73,114.73,4100.0,105.4513,105.4788,105.3778,105.3778,4100.0
2019-03-06 13:25:00,114.73,115.01,114.73,114.93,14616.0,105.3778,105.635,105.3778,105.5615,14616.0
2019-03-06 13:30:00,114.95,114.95,114.87,114.94,6235.0,105.5798,105.5798,105.5064,105.5707,6235.0
2019-03-06 13:35:00,114.96,115.19,114.9,115.18,5635.0,105.589,105.8003,105.5339,105.7911,5635.0
2019-03-06 13:40:00,115.19,115.24,115.07,115.07,8862.0,105.8003,105.8462,105.6901,105.6901,8862.0
2019-03-06 13:45:00,115.06,115.1,114.97,115.0,2800.0,105.6809,105.7176,105.5982,105.6258,2800.0
2019-03-06 13:50:00,114.96,115.0,114.88,114.94,4053.0,105.589,105.6258,105.5156,105.5707,4053.0
2019-03-06 13:55:00,114.97,115.03,114.92,115.03,3277.0,105.5982,105.6533,105.5523,105.6533,3277.0
2019-03-06 14:00:00,115.01,115.06,114.95,114.99,2950.0,105.635,105.6809,105.5798,105.6166,2950.0
2019-03-06 14:05:00,114.99,115.0,114.76,114.87,11025.0,105.6166,105.6258,105.4053,105.5064,11025.0
2019-03-06 14:10:00,114.89,114.95,114.85,114.86,3400.0,105.5247,105.5798,105.488,105.4972,3400.0
2019-03-06 14:15:00,114.87,114.89,114.8,114.81,3056.0,105.5064,105.5247,105.4421,105.4513,3056.0
2019-03-06 14:20:00,114.79,114.87,114.78,114.84,4700.0,105.4329,105.5064,105.4237,105.4788,4700.0
2019-03-06 14:25:00,114.81,114.81,114.7,114.73,7242.0,105.4513,105.4513,105.3502,105.3778,7242.0
2019-03-06 14:30:00,114.73,114.77,114.54,114.55,6590.0,105.3778,105.4145,105.2033,105.2125,6590.0
2019-03-06 14:35:00,114.57,114.65,114.55,114.55,8450.0,105.2308,105.3043,105.2125,105.2125,8450.0
2019-03-06 14:40:00,114.56,114.56,114.46,114.5,4756.0,105.2216,105.2216,105.1298,105.1665,4756.0
2019-03-06 14:45:00,114.46,114.55,114.42,114.54,5477.0,105.1298,105.2125,105.0931,105.2033,5477.0
2019-03-06 14:50:00,114.57,114.75,114.57,114.75,5646.0,105.2308,105.3962,105.2308,105.3962,5646.0
2019-03-06 14:55:00,114.72,114.82,114.68,114.69,5099.0,105.3686,105.4604,105.3319,105.341,5099.0
2019-03-06 15:00:00,114.66,114.75,114.66,114.66,3537.0,105.3135,105.3962,105.3135,105.3135,3537.0
2019-03-06 15:05:00,114.64,114.67,114.51,114.58,4100.0,105.2951,105.3227,105.1757,105.24,4100.0
2019-03-06 15:10:00,114.55,114.6,114.41,114.45,5846.0,105.2125,105.2584,105.0839,105.1206,5846.0
2019-03-06 15:15:00,114.46,114.53,114.37,114.45,10934.0,105.1298,105.1941,105.0471,105.1206,10934.0
2019-03-06 15:20:00,114.47,114.57,114.46,114.49,11935.0,105.139,105.2308,105.1298,105.1573,11935.0
2019-03-06 15:25:00,114.51,114.69,114.48,114.69,10070.0,105.1757,105.341,105.1482,105.341,10070.0
2019-03-06 15:30:00,114.69,114.76,114.66,114.76,11986.0,105.341,105.4053,105.3135,105.4053,11986.0
2019-03-06 15:35:00,114.75,114.8,114.69,114.79,11182.0,105.3962,105.4421,105.341,105.4329,11182.0
2019-03-06 15:40:00,114.77,114.9,114.76,114.86,11703.0,105.4145,105.5339,105.4053,105.4972,11703.0
2019-03-06 15:45:00,114.85,114.85,114.67,114.7,10658.0,105.488,105.488,105.3227,105.3502,10658.0
2019-03-06 15:50:00,114.68,114.74,114.55,114.56,21477.0,105.3319,105.387,105.2125,105.2216,21477.0
2019-03-06 15:55:00,114.56,114.67,114.41,114.49,69926.0,105.2216,105.3227,105.0839,105.1573,69926.0
2019-03-07 09:30:00,115.05,115.12,113.74,114.75,54520.0,105.6717,105.736,104.4685,105.3962,54520.0
2019-03-07 09:35:00,114.53,114.72,113.92,114.04,11928.0,105.1941,105.3686,104.6338,104.744,11928.0
2019-03-07 09:40:00,113.98,113.98,113.29,113.62,32403.0,104.6889,104.6889,104.0552,104.3583,32403.0
2019-03-07 09:45:00,113.62,113.81,113.37,113.59,28842.0,104.3583,104.5328,104.1286,104.3307,28842.0
2019-03-07 09:50:00,113.6,113.95,113.49,113.95,9704.0,104.3399,104.6614,104.2389,104.6614,9704.0
2019-03-07 09:55:00,113.9,114.22,113.83,114.2,23591.0,104.6154,104.9094,104.5511,104.891,23591.0
2019-03-07 10:00:00,114.22,114.41,114.12,114.39,10376.0,104.9094,105.0839,104.8175,105.0655,10376.0
2019-03-07 10:05:00,114.38,114.64,114.32,114.42,21140.0,105.0563,105.2951,105.0012,105.0931,21140.0
2019-03-07 10:10:00,114.47,114.58,114.35,114.42,15705.0,105.139,105.24,105.0288,105.0931,15705.0
2019-03-07 10:15:00,114.38,114.47,114.16,114.23,14954.0,105.0563,105.139,104.8542,104.9185,14954.0
2019-03-07 10:20:00,114.18,114.36,114.17,114.21,9419.0,104.8726,105.0379,104.8634,104.9002,9419.0
2019-03-07 10:25:00,114.23,114.66,114.17,114.64,10729.0,104.9185,105.3135,104.8634,105.2951,10729.0
2019-03-07 10:30:00,114.6,114.78,114.46,114.75,11891.0,105.2584,105.4237,105.1298,105.3962,11891.0
2019-03-07 10:35:00,114.74,114.9,114.65,114.9,19353.0,105.387,105.5339,105.3043,105.5339,19353.0
2019-03-07 10:40:00,114.91,114.91,114.67,114.72,12951.0,105.5431,105.5431,105.3227,105.3686,12951.0
2019-03-07 10:45:00,114.74,114.94,114.74,114.91,13574.0,105.387,105.5707,105.387,105.5431,13574.0
2019-03-07 10:50:00,114.93,114.97,114.75,114.86,24703.0,105.5615,105.5982,105.3962,105.4972,24703.0
2019-03-07 10:55:00,114.87,114.94,114.62,114.65,23909.0,105.5064,105.5707,105.2767,105.3043,23909.0
2019-03-07 11:00:00,114.65,114.81,114.53,114.62,12856.0,105.3043,105.4513,105.1941,105.2767,12856.0
2019-03-07 11:05:00,114.62,114.74,114.58,114.74,13410.0,105.2767,105.387,105.24,105.387,13410.0
2019-03-07 11:10:00,114.76,114.77,114.62,114.72,11254.0,105.4053,105.4145,105.2767,105.3686,11254.0
2019-03-07 11:15:00,114.73,114.87,114.65,114.72,24818.0,105.3778,105.5064,105.3043,105.3686,24818.0
2019-03-07 11:20:00,114.65,114.85,114.63,114.81,13003.0,105.3043,105.488,105.2859,105.4513,13003.0
2019-03-07 11:25:00,114.82,115.16,114.82,115.09,13267.0,105.4604,105.7727,105.4604,105.7084,13267.0
2019-03-07 11:30:00,115.1,115.39,115.1,115.23,11123.0,105.7176,105.984,105.7176,105.837,11123.0
2019-03-07 11:35:00,115.26,115.38,115.2,115.24,11178.0,105.8646,105.9748,105.8095,105.8462,11178.0
2019-03-07 11:40:00,115.21,115.36,115.2,115.34,6272.0,105.8187,105.9564,105.8095,105.9381,6272.0
2019-03-07 11:45:00,115.35,115.35,115.15,115.18,6293.0,105.9472,105.9472,105.7635,105.7911,6293.0
2019-03-07 11:50:00,115.12,115.15,114.94,114.98,10855.0,105.736,105.7635,105.5707,105.6074,10855.0
2019-03-07 11:55:00,115.0,115.04,114.95,115.02,5055.0,105.6258,105.6625,105.5798,105.6441,5055.0
2019-03-07 12:00:00,114.97,115.1,114.92,115.09,9743.0,105.5982,105.7176,105.5523,105.7084,9743.0
2019-03-07 12:05:00,115.1,115.21,115.08,115.09,4500.0,105.7176,105.8187,105.6993,105.7084,4500.0
2019-03-07 12:10:00,115.12,115.17,114.99,115.1,6819.0,105.736,105.7819,105.6166,105.7176,6819.0
2019-03-07 12:15:00,115.1,115.15,114.97,115.02,12935.0,105.7176,105.7635,105.5982,105.6441,12935.0
2019-03-07 12:20:00,115.04,115.21,115.01,115.14,8704.0,105.6625,105.8187,105.635,105.7544,8704.0
2019-03-07 12:25:00,115.18,115.35,115.12,115.27,10053.0,105.7911,105.9472,105.736,105.8738,10053.0
2019-03-07 12:30:00,115.25,115.42,115.1,115.35,14208.0,105.8554,106.0115,105.7176,105.9472,14208.0
2019-03-07 12:35:00,115.37,115.38,115.26,115.26,6946.0,105.9656,105.9748,105.8646,105.8646,6946.0
2019-03-07 12:40:00,115.28,115.31,115.15,115.31,7968.0,105.8829,105.9105,105.7635,105.9105,7968.0
2019-03-07 12:45:00,115.3,115.39,115.27,115.36,5500.0,105.9013,105.984,105.8738,105.9564,5500.0
2019-03-07 12:50:00,115.35,115.48,115.24,115.45,8769.0,105.9472,106.0666,105.8462,106.0391,8769.0
2019-03-07 12:55:00,115.48,115.53,115.43,115.49,6877.0,106.0666,106.1126,106.0207,106.0758,6877.0
2019-03-07 13:00:00,115.47,115.6,115.42,115.58,10828.0,106.0575,106.1769,106.0115,106.1585,10828.0
2019-03-07 13:05:00,115.59,115.64,115.53,115.6,8896.0,106.1677,106.2136,106.1126,106.1769,8896.0
2019-03-07 13:10:00,115.61,115.64,115.38,115.38,22200.0,106.186,106.2136,105.9748,105.9748,22200.0
2019-03-07 13:15:00,115.39,115.46,115.37,115.44,13300.0,105.984,106.0483,105.9656,106.0299,13300.0
2019-03-07 13:20:00,115.44,115.47,115.37,115.37,18077.0,106.0299,106.0575,105.9656,105.9656,18077.0
2019-03-07 13:25:00,115.35,115.36,115.26,115.35,9148.0,105.9472,105.9564,105.8646,105.9472,9148.0
2019-03-07 13:30:00,115.36,115.37,115.18,115.19,12255.0,105.9564,105.9656,105.7911,105.8003,12255.0
2019-03-07 13:35:00,115.16,115.21,115.09,115.21,6533.0,105.7727,105.8187,105.7084,105.8187,6533.0
2019-03-07 13:40:00,115.23,115.25,115.1,115.12,4403.0,105.837,105.8554,105.7176,105.736,4403.0
2019-03-07 13:45:00,115.11,115.19,115.07,115.13,10612.0,105.7268,105.8003,105.6901,105.7452,10612.0
2019-03-07 13:50:00,115.11,115.19,114.94,115.01,14226.0,105.7268,105.8003,105.5707,105.635,14226.0
2019-03-07 13:55:00,115.02,115.02,114.91,114.93,5220.0,105.6441,105.6441,105.5431,105.5615,5220.0
2019-03-07 14:00:00,114.93,115.02,114.88,115.01,9625.0,105.5615,105.6441,105.5156,105.635,9625.0
2019-03-07 14:05:00,115.04,115.06,114.76,114.77,8208.0,105.6625,105.6809,105.4053,105.4145,8208.0
2019-03-07 14:10:00,114.74,114.77,114.62,114.65,8900.0,105.387,105.4145,105.2767,105.3043,8900.0
2019-03-07 14:15:00,114.65,114.8,114.64,114.76,9250.0,105.3043,105.4421,105.2951,105.4053,9250.0
2019-03-07 14:20:00,114.77,114.81,114.73,114.78,8739.0,105.4145,105.4513,105.3778,105.4237,8739.0
2019-03-07 14:25:00,114.77,114.91,114.77,114.91,7395.0,105.4145,105.5431,105.4145,105.5431,7395.0
2019-03-07 14:30:00,114.9,114.91,114.57,114.67,15573.0,105.5339,105.5431,105.2308,105.3227,15573.0
2019-03-07 14:35:00,114.67,114.71,114.47,114.47,9194.0,105.3227,105.3594,105.139,105.139,9194.0
2019-03-07 14:40:00,114.52,114.58,114.42,114.56,8050.0,105.1849,105.24,105.0931,105.2216,8050.0
2019-03-07 14:45:00,114.58,114.68,114.46,114.58,17030.0,105.24,105.3319,105.1298,105.24,17030.0
2019-03-07 14:50:00,114.56,114.68,114.5,114.52,7215.0,105.2216,105.3319,105.1665,105.1849,7215.0
2019-03-07 14:55:00,114.53,114.57,114.42,114.46,7000.0,105.1941,105.2308,105.0931,105.1298,7000.0
2019-03-07 15:00:00,114.45,114.45,114.2,114.29,8000.0,105.1206,105.1206,104.891,104.9736,8000.0
2019-03-07 15:05:00,114.31,114.36,114.18,114.34,9586.0,104.992,105.0379,104.8726,105.0196,9586.0
2019-03-07 15:10:00,114.34,114.44,114.33,114.33,9739.0,105.0196,105.1114,105.0104,105.0104,9739.0
2019-03-07 15:15:00,114.33,114.47,114.32,114.47,15359.0,105.0104,105.139,105.0012,105.139,15359.0
2019-03-07 15:20:00,114.45,114.61,114.43,114.59,8410.0,105.1206,105.2676,105.1022,105.2492,8410.0
2019-03-07 15:25:00,114.59,114.66,114.44,114.45,16079.0,105.2492,105.3135,105.1114,105.1206,16079.0
2019-03-07 15:30:00,114.45,114.54,114.37,114.37,11806.0,105.1206,105.2033,105.0471,105.0471,11806.0
2019-03-07 15:35:00,114.39,114.69,114.39,114.68,13967.0,105.0655,105.341,105.0655,105.3319,13967.0
2019-03-07 15:40:00,114.67,114.7,114.54,114.62,22303.0,105.3227,105.3502,105.2033,105.2767,22303.0
2019-03-07 15:45:00,114.61,114.77,114.6,114.6,37069.0,105.2676,105.4145,105.2584,105.2584,37069.0
2019-03-07 15:50:00,114.58,114.58,114.44,114.5,18483.0,105.24,105.24,105.1114,105.1665,18483.0
2019-03-07 15:55:00,114.52,114.8,114.52,114.62,41587.0,105.1849,105.4421,105.1849,105.2767,41587.0
2019-03-08 09:30:00,113.03,113.38,112.8,113.36,35736.0,103.8164,104.1378,103.6051,104.1195,35736.0
2019-03-08 09:35:00,113.35,113.53,112.41,112.89,58894.0,104.1103,104.2756,103.2469,103.6878,58894.0
2019-03-08 09:40:00,112.85,113.41,112.79,113.41,26623.0,103.651,104.1654,103.5959,104.1654,26623.0
2019-03-08 09:45:00,113.45,113.63,113.37,113.55,9027.0,104.2021,104.3674,104.1286,104.294,9027.0
2019-03-08 09:50:00,113.57,113.69,113.43,113.61,17949.0,104.3123,104.4226,104.1838,104.3491,17949.0
2019-03-08 09:55:00,113.67,113.76,113.42,113.42,11808.0,104.4042,104.4869,104.1746,104.1746,11808.0
2019-03-08 10:00:00,113.4,113.4,113.09,113.35,11648.0,104.1562,104.1562,103.8715,104.1103,11648.0
2019-03-08 10:05:00,113.36,113.41,113.05,113.27,16542.0,104.1195,104.1654,103.8347,104.0368,16542.0
2019-03-08 10:10:00,113.31,113.52,113.21,113.35,12367.0,104.0735,104.2664,103.9817,104.1103,12367.0
2019-03-08 10:15:00,113.35,113.45,112.96,112.97,13152.0,104.1103,104.2021,103.7521,103.7612,13152.0
2019-03-08 10:20:00,112.96,113.31,112.9,113.2,9158.0,103.7521,104.0735,103.697,103.9725,9158.0
2019-03-08 10:25:00,113.2,113.46,113.16,113.4,4600.0,103.9725,104.2113,103.9358,104.1562,4600.0
2019-03-08 10:30:00,113.4,113.62,113.39,113.4,6489.0,104.1562,104.3583,104.147,104.1562,6489.0
2019-03-08 10:35:00,113.37,113.51,113.29,113.39,19207.0,104.1286,104.2572,104.0552,104.147,19207.0
2019-03-08 10:40:00,113.47,113.86,113.29,113.86,4024.0,104.2205,104.5787,104.0552,104.5787,4024.0
2019-03-08 10:45:00,113.93,114.1,113.91,114.02,11165.0,104.643,104.7991,104.6246,104.7257,11165.0
2019-03-08 10:50:00,114.08,114.11,113.93,114.0,6820.0,104.7808,104.8083,104.643,104.7073,6820.0
2019-03-08 10:55:00,114.05,114.11,113.87,113.89,9586.0,104.7532,104.8083,104.5879,104.6063,9586.0
2019-03-08 11:00:00,113.89,114.05,113.84,113.93,6700.0,104.6063,104.7532,104.5603,104.643,6700.0
2019-03-08 11:05:00,113.94,114.2,113.94,114.12,4489.0,104.6522,104.891,104.6522,104.8175,4489.0
2019-03-08 11:10:00,114.12,114.26,113.99,114.22,4750.0,104.8175,104.9461,104.6981,104.9094,4750.0
2019-03-08 11:15:00,114.24,114.32,114.14,114.14,3500.0,104.9277,105.0012,104.8359,104.8359,3500.0
2019-03-08 11:20:00,114.07,114.1,113.85,114.0,12849.0,104.7716,104.7991,104.5695,104.7073,12849.0
2019-03-08 11:25:00,114.03,114.29,114.03,114.1,6066.0,104.7348,104.9736,104.7348,104.7991,6066.0
2019-03-08 11:30:00,114.05,114.19,114.05,114.14,4200.0,104.7532,104.8818,104.7532,104.8359,4200.0
2019-03-08 11:35:00,114.11,114.12,113.9,113.9,2500.0,104.8083,104.8175,104.6154,104.6154,2500.0
2019-03-08 11:40:00,113.87,113.94,113.79,113.84,7011.0,104.5879,104.6522,104.5144,104.5603,7011.0
2019-03-08 11:45:00,113.87,114.0,113.8,113.8,3319.0,104.5879,104.7073,104.5236,104.5236,3319.0
2019-03-08 11:50:00,113.77,114.05,113.74,113.97,4900.0,104.496,104.7532,104.4685,104.6797,4900.0
2019-03-08 11:55:00,113.96,113.96,113.82,113.89,3538.0,104.6705,104.6705,104.542,104.6063,3538.0
2019-03-08 12:00:00,113.89,113.93,113.81,113.81,3009.0,104.6063,104.643,104.5328,104.5328,3009.0
2019-03-08 12:05:00,113.78,113.81,113.68,113.69,9300.0,104.5052,104.5328,104.4134,104.4226,9300.0
2019-03-08 12:10:00,113.7,113.76,113.64,113.76,5505.0,104.4317,104.4869,104.3766,104.4869,5505.0
2019-03-08 12:15:00,113.77,113.85,113.71,113.72,3923.0,104.496,104.5695,104.4409,104.4501,3923.0
2019-03-08 12:20:00,113.72,113.76,113.65,113.68,2300.0,104.4501,104.4869,104.3858,104.4134,2300.0
2019-03-08 12:25:00,113.72,113.79,113.7,113.72,3062.0,104.4501,104.5144,104.4317,104.4501,3062.0
2019-03-08 12:30:00,113.77,113.86,113.76,113.82,2600.0,104.496,104.5787,104.4869,104.542,2600.0
2019-03-08 12:35:00,113.8,113.86,113.77,113.8,3203.0,104.5236,104.5787,104.496,104.5236,3203.0
2019-03-08 12:40:00,113.8,113.94,113.78,113.84,4040.0,104.5236,104.6522,104.5052,104.5603,4040.0
2019-03-08 12:45:00,113.89,113.89,113.71,113.71,1600.0,104.6063,104.6063,104.4409,104.4409,1600.0
2019-03-08 12:50:00,113.72,113.8,113.62,113.72,3908.0,104.4501,104.5236,104.3583,104.4501,3908.0
2019-03-08 12:55:00,113.71,113.72,113.6,113.68,2900.0,104.4409,104.4501,104.3399,104.4134,2900.0
2019-03-08 13:00:00,113.7,113.79,113.69,113.78,2521.0,104.4317,104.5144,104.4226,104.5052,2521.0
2019-03-08 13:05:00,113.79,113.79,113.56,113.56,22392.0,104.5144,104.5144,104.3032,104.3032,22392.0
2019-03-08 13:10:00,113.61,113.74,113.61,113.68,15386.0,104.3491,104.4685,104.3491,104.4134,15386.0
2019-03-08 13:15:00,113.67,113.72,113.61,113.66,10359.0,104.4042,104.4501,104.3491,104.395,10359.0
2019-03-08 13:20:00,113.65,113.66,113.49,113.59,4759.0,104.3858,104.395,104.2389,104.3307,4759.0
2019-03-08 13:25:00,113.57,113.67,113.47,113.67,3638.0,104.3123,104.4042,104.2205,104.4042,3638.0
2019-03-08 13:30:00,113.66,113.69,113.58,113.6,4920.0,104.395,104.4226,104.3215,104.3399,4920.0
2019-03-08 13:35:00,113.58,113.72,113.48,113.68,9751.0,104.3215,104.4501,104.2297,104.4134,9751.0
2019-03-08 13:40:00,113.66,113.77,113.66,113.73,46338.0,104.395,104.496,104.395,104.4593,46338.0
2019-03-08 13:45:00,113.73,114.02,113.7,113.96,15077.0,104.4593,104.7257,104.4317,104.6705,15077.0
2019-03-08 13:50:00,113.98,113.98,113.81,113.82,4900.0,104.6889,104.6889,104.5328,104.542,4900.0
2019-03-08 13:55:00,113.8,113.82,113.69,113.72,4676.0,104.5236,104.542,104.4226,104.4501,4676.0
2019-03-08 14:00:00,113.74,113.75,113.66,113.68,4279.0,104.4685,104.4777,104.395,104.4134,4279.0
2019-03-08 14:05:00,113.7,113.75,113.54,113.58,14687.0,104.4317,104.4777,104.2848,104.3215,14687.0
2019-03-08 14:10:00,113.6,113.69,113.57,113.58,5628.0,104.3399,104.4226,104.3123,104.3215,5628.0
2019-03-08 14:15:00,113.59,113.65,113.59,113.62,6281.0,104.3307,104.3858,104.3307,104.3583,6281.0
2019-03-08 14:20:00,113.65,113.8,113.63,113.8,9593.0,104.3858,104.5236,104.3674,104.5236,9593.0
2019-03-08 14:25:00,113.77,113.8,113.75,113.76,3444.0,104.496,104.5236,104.4777,104.4869,3444.0
2019-03-08 14:30:00,113.77,113.82,113.77,113.82,4843.0,104.496,104.542,104.496,104.542,4843.0
2019-03-08 14:35:00,113.84,113.86,113.79,113.79,5322.0,104.5603,104.5787,104.5144,104.5144,5322.0
2019-03-08 14:40:00,113.79,113.92,113.77,113.91,5067.0,104.5144,104.6338,104.496,104.6246,5067.0
2019-03-08 14:45:00,113.89,113.91,113.82,113.91,9450.0,104.6063,104.6246,104.542,104.6246,9450.0
2019-03-08 14:50:00,113.93,114.17,113.93,114.14,7194.0,104.643,104.8634,104.643,104.8359,7194.0
2019-03-08 14:55:00,114.14,114.14,114.0,114.0,7490.0,104.8359,104.8359,104.7073,104.7073,7490.0
2019-03-08 15:00:00,113.99,114.02,113.92,113.98,18365.0,104.6981,104.7257,104.6338,104.6889,18365.0
2019-03-08 15:05:00,114.0,114.1,113.91,114.08,22749.0,104.7073,104.7991,104.6246,104.7808,22749.0
2019-03-08 15:10:00,114.07,114.07,113.85,113.88,9450.0,104.7716,104.7716,104.5695,104.5971,9450.0
2019-03-08 15:15:00,113.94,113.94,113.7,113.79,9521.0,104.6522,104.6522,104.4317,104.5144,9521.0
2019-03-08 15:20:00,113.77,113.77,113.65,113.68,6784.0,104.496,104.496,104.3858,104.4134,6784.0
2019-03-08 15:25:00,113.66,113.69,113.55,113.56,14819.0,104.395,104.4226,104.294,104.3032,14819.0
2019-03-08 15:30:00,113.55,113.92,113.53,113.86,16202.0,104.294,104.6338,104.2756,104.5787,16202.0
2019-03-08 15:35:00,113.84,113.84,113.61,113.69,11063.0,104.5603,104.5603,104.3491,104.4226,11063.0
2019-03-08 15:40:00,113.69,113.88,113.69,113.88,11317.0,104.4226,104.5971,104.4226,104.5971,11317.0
2019-03-08 15:45:00,113.87,114.01,113.85,113.92,15385.0,104.5879,104.7165,104.5695,104.6338,15385.0
2019-03-08 15:50:00,113.95,114.13,113.95,114.05,20538.0,104.6614,104.8267,104.6614,104.7532,20538.0
2019-03-08 15:55:00,114.04,114.08,113.89,113.96,79360.0,104.744,104.7808,104.6063,104.6705,79360.0
2019-03-11 09:30:00,114.82,115.4,114.7,115.21,19551.0,105.4604,105.9932,105.3502,105.8187,19551.0
2019-03-11 09:35:00,115.13,115.52,115.11,115.47,6165.0,105.7452,106.1034,105.7268,106.0575,6165.0
2019-03-11 09:40:00,115.52,115.8,115.42,115.63,44222.0,106.1034,106.3606,106.0115,106.2044,44222.0
2019-03-11 09:45:00,115.5,115.85,115.45,115.8,32060.0,106.085,106.4065,106.0391,106.3606,32060.0
2019-03-11 09:50:00,115.83,115.88,115.7,115.88,7571.0,106.3881,106.434,106.2687,106.434,7571.0
2019-03-11 09:55:00,115.91,116.07,115.81,115.94,8394.0,106.4616,106.6086,106.3697,106.4891,8394.0
2019-03-11 10:00:00,115.96,116.21,115.9,116.09,9728.0,106.5075,106.7371,106.4524,106.6269,9728.0
2019-03-11 10:05:00,116.09,116.09,115.73,115.74,10667.0,106.6269,106.6269,106.2963,106.3055,10667.0
2019-03-11 10:10:00,115.78,115.85,115.67,115.68,9846.0,106.3422,106.4065,106.2412,106.2503,9846.0
2019-03-11 10:15:00,115.67,115.85,115.64,115.84,6535.0,106.2412,106.4065,106.2136,106.3973,6535.0
2019-03-11 10:20:00,115.83,115.88,115.6,115.64,8525.0,106.3881,106.434,106.1769,106.2136,8525.0
2019-03-11 10:25:00,115.68,115.72,115.6,115.63,4848.0,106.2503,106.2871,106.1769,106.2044,4848.0
2019-03-11 10:30:00,115.68,115.69,115.52,115.57,6933.0,106.2503,106.2595,106.1034,106.1493,6933.0
2019-03-11 10:35:00,115.62,115.73,115.59,115.7,6381.0,106.1952,106.2963,106.1677,106.2687,6381.0
2019-03-11 10:40:00,115.73,115.93,115.71,115.86,9195.0,106.2963,106.48,106.2779,106.4157,9195.0
2019-03-11 10:45:00,115.88,116.3,115.87,116.26,8945.0,106.434,106.8198,106.4249,106.7831,8945.0
2019-03-11 10:50:00,116.28,116.28,116.13,116.2,7849.0,106.8014,106.8014,106.6637,106.728,7849.0
2019-03-11 10:55:00,116.21,116.22,116.11,116.22,12133.0,106.7371,106.7463,106.6453,106.7463,12133.0
2019-03-11 11:00:00,116.21,116.49,116.13,116.48,11100.0,106.7371,106.9943,106.6637,106.9851,11100.0
2019-03-11 11:05:00,116.47,116.77,116.42,116.74,20305.0,106.9759,107.2515,106.93,107.2239,20305.0
2019-03-11 11:10:00,116.73,116.8,116.63,116.76,12739.0,107.2148,107.279,107.1229,107.2423,12739.0
2019-03-11 11:15:00,116.76,116.77,116.58,116.61,8422.0,107.2423,107.2515,107.077,107.1045,8422.0
2019-03-11 11:20:00,116.61,116.65,116.55,116.6,7486.0,107.1045,107.1413,107.0494,107.0953,7486.0
2019-03-11 11:25:00,116.6,116.78,116.57,116.72,9352.0,107.0953,107.2607,107.0678,107.2056,9352.0
2019-03-11 11:30:00,116.74,116.77,116.67,116.72,8458.0,107.2239,107.2515,107.1596,107.2056,8458.0
2019-03-11 11:35:00,116.69,116.89,116.61,116.83,10483.0,107.178,107.3617,107.1045,107.3066,10483.0
2019-03-11 11:40:00,116.83,116.89,116.71,116.73,6852.0,107.3066,107.3617,107.1964,107.2148,6852.0
2019-03-11 11:45:00,116.7,116.71,116.43,116.43,7325.0,107.1872,107.1964,106.9392,106.9392,7325.0
2019-03-11 11:50:00,116.46,116.57,116.43,116.57,9002.0,106.9668,107.0678,106.9392,107.0678,9002.0
2019-03-11 11:55:00,116.62,116.7,116.55,116.63,6436.0,107.1137,107.1872,107.0494,107.1229,6436.0
2019-03-11 12:00:00,116.65,116.67,116.56,116.67,6935.0,107.1413,107.1596,107.0586,107.1596,6935.0
2019-03-11 12:05:00,116.68,116.86,116.68,116.78,9296.0,107.1688,107.3342,107.1688,107.2607,9296.0
2019-03-11 12:10:00,116.8,116.83,116.72,116.83,4251.0,107.279,107.3066,107.2056,107.3066,4251.0
2019-03-11 12:15:00,116.85,116.88,116.81,116.84,6740.0,107.325,107.3525,107.2882,107.3158,6740.0
2019-03-11 12:20:00,116.83,116.83,116.68,116.74,7280.0,107.3066,107.3066,107.1688,107.2239,7280.0
2019-03-11 12:25:00,116.73,116.73,116.41,116.44,12448.0,107.2148,107.2148,106.9208,106.9484,12448.0
2019-03-11 12:30:00,116.43,116.66,116.42,116.65,12424.0,106.9392,107.1505,106.93,107.1413,12424.0
2019-03-11 12:35:00,116.67,116.76,116.63,116.71,5064.0,107.1596,107.2423,107.1229,107.1964,5064.0
2019-03-11 12:40:00,116.7,116.82,116.69,116.75,4887.0,107.1872,107.2974,107.178,107.2331,4887.0
2019-03-11 12:45:00,116.78,116.83,116.61,116.67,8425.0,107.2607,107.3066,107.1045,107.1596,8425.0
2019-03-11 12:50:00,116.67,116.75,116.66,116.68,5051.0,107.1596,107.2331,107.1505,107.1688,5051.0
2019-03-11 12:55:00,116.72,116.84,116.7,116.77,5843.0,107.2056,107.3158,107.1872,107.2515,5843.0
2019-03-11 13:00:00,116.78,116.9,116.77,116.82,6252.0,107.2607,107.3709,107.2515,107.2974,6252.0
2019-03-11 13:05:00,116.84,117.05,116.83,117.0,8209.0,107.3158,107.5087,107.3066,107.4627,8209.0
2019-03-11 13:10:00,117.0,117.11,116.97,117.11,12329.0,107.4627,107.5638,107.4352,107.5638,12329.0
2019-03-11 13:15:00,117.12,117.16,117.0,117.03,8452.0,107.573,107.6097,107.4627,107.4903,8452.0
2019-03-11 13:20:00,117.08,117.13,117.02,117.05,3411.0,107.5362,107.5821,107.4811,107.5087,3411.0
2019-03-11 13:25:00,117.03,117.16,116.99,117.12,4221.0,107.4903,107.6097,107.4536,107.573,4221.0
2019-03-11 13:30:00,117.13,117.23,117.13,117.19,5302.0,107.5821,107.674,107.5821,107.6373,5302.0
2019-03-11 13:35:00,117.22,117.32,117.19,117.21,7967.0,107.6648,107.7567,107.6373,107.6556,7967.0
2019-03-11 13:40:00,117.21,117.22,117.1,117.13,9913.0,107.6556,107.6648,107.5546,107.5821,9913.0
2019-03-11 13:45:00,117.13,117.13,116.95,116.96,7097.0,107.5821,107.5821,107.4168,107.426,7097.0
2019-03-11 13:50:00,116.98,117.13,116.97,117.11,5460.0,107.4444,107.5821,107.4352,107.5638,5460.0
2019-03-11 13:55:00,117.08,117.1,116.96,117.07,4652.0,107.5362,107.5546,107.426,107.527,4652.0
2019-03-11 14:00:00,117.04,117.04,116.96,116.98,4850.0,107.4995,107.4995,107.426,107.4444,4850.0
2019-03-11 14:05:00,116.96,116.98,116.77,116.77,8655.0,107.426,107.4444,107.2515,107.2515,8655.0
2019-03-11 14:10:00,116.77,116.81,116.64,116.71,5223.0,107.2515,107.2882,107.1321,107.1964,5223.0
2019-03-11 14:15:00,116.71,116.73,116.62,116.66,5521.0,107.1964,107.2148,107.1137,107.1505,5521.0
2019-03-11 14:20:00,116.67,116.74,116.66,116.7,4297.0,107.1596,107.2239,107.1505,107.1872,4297.0
2019-03-11 14:25:00,116.7,116.75,116.65,116.73,6491.0,107.1872,107.2331,107.1413,107.2148,6491.0
2019-03-11 14:30:00,116.73,116.88,116.65,116.83,9686.0,107.2148,107.3525,107.1413,107.3066,9686.0
2019-03-11 14:35:00,116.83,116.9,116.75,116.82,8916.0,107.3066,107.3709,107.2331,107.2974,8916.0
2019-03-11 14:40:00,116.82,116.87,116.72,116.72,5729.0,107.2974,107.3433,107.2056,107.2056,5729.0
2019-03-11 14:45:00,116.72,116.74,116.63,116.68,5470.0,107.2056,107.2239,107.1229,107.1688,5470.0
2019-03-11 14:50:00,116.66,116.66,116.51,116.61,7753.0,107.1505,107.1505,107.0127,107.1045,7753.0
2019-03-11 14:55:00,116.62,116.69,116.56,116.67,6175.0,107.1137,107.178,107.0586,107.1596,6175.0
2019-03-11 15:00:00,116.66,116.68,116.56,116.56,7845.0,107.1505,107.1688,107.0586,107.0586,7845.0
2019-03-11 15:05:00,116.61,116.69,116.58,116.66,4376.0,107.1045,107.178,107.077,107.1505,4376.0
2019-03-11 15:10:00,116.69,116.85,116.67,116.83,11341.0,107.178,107.325,107.1596,107.3066,11341.0
2019-03-11 15:15:00,116.82,116.87,116.75,116.84,6664.0,107.2974,107.3433,107.2331,107.3158,6664.0
2019-03-11 15:20:00,116.84,116.87,116.78,116.84,8243.0,107.3158,107.3433,107.2607,107.3158,8243.0
2019-03-11 15:25:00,116.85,116.85,116.67,116.71,9664.0,107.325,107.325,107.1596,107.1964,9664.0
2019-03-11 15:30:00,116.7,116.78,116.68,116.7,8723.0,107.1872,107.2607,107.1688,107.1872,8723.0
2019-03-11 15:35:00,116.69,116.71,116.61,116.64,20780.0,107.178,107.1964,107.1045,107.1321,20780.0
2019-03-11 15:40:00,116.62,116.62,116.47,116.51,12578.0,107.1137,107.1137,106.9759,107.0127,12578.0
2019-03-11 15:45:00,116.53,116.69,116.52,116.69,15290.0,107.0311,107.178,107.0219,107.178,15290.0
2019-03-11 15:50:00,116.68,116.77,116.68,116.74,53256.0,107.1688,107.2515,107.1688,107.2239,53256.0
2019-03-11 15:55:00,116.73,116.96,116.73,116.94,111689.0,107.2148,107.426,107.2148,107.4076,111689.0
2019-03-12 09:30:00,117.43,117.45,116.84,116.92,29113.0,107.8577,107.8761,107.3158,107.3893,29113.0
2019-03-12 09:35:00,117.07,117.07,116.47,116.83,14082.0,107.527,107.527,106.9759,107.3066,14082.0
2019-03-12 09:40:00,116.76,116.77,116.17,116.3,21311.0,107.2423,107.2515,106.7004,106.8198,21311.0
2019-03-12 09:45:00,116.35,116.62,116.24,116.51,13722.0,106.8657,107.1137,106.7647,107.0127,13722.0
2019-03-12 09:50:00,116.52,116.57,116.29,116.49,19151.0,107.0219,107.0678,106.8106,106.9943,19151.0
2019-03-12 09:55:00,116.56,116.93,116.56,116.85,15956.0,107.0586,107.3984,107.0586,107.325,15956.0
2019-03-12 10:00:00,116.91,117.04,116.82,117.04,12399.0,107.3801,107.4995,107.2974,107.4995,12399.0
2019-03-12 10:05:00,117.1,117.16,117.0,117.09,13490.0,107.5546,107.6097,107.4627,107.5454,13490.0
2019-03-12 10:10:00,117.08,117.3,117.03,117.19,11597.0,107.5362,107.7383,107.4903,107.6373,11597.0
2019-03-12 10:15:00,117.22,117.4,117.17,117.4,9909.0,107.6648,107.8301,107.6189,107.8301,9909.0
2019-03-12 10:20:00,117.37,117.37,116.85,116.89,17490.0,107.8026,107.8026,107.325,107.3617,17490.0
2019-03-12 10:25:00,116.91,117.1,116.9,117.04,6181.0,107.3801,107.5546,107.3709,107.4995,6181.0
2019-03-12 10:30:00,117.05,117.24,117.05,117.15,10925.0,107.5087,107.6832,107.5087,107.6005,10925.0
2019-03-12 10:35:00,117.14,117.26,117.08,117.12,14190.0,107.5913,107.7015,107.5362,107.573,14190.0
2019-03-12 10:40:00,117.14,117.18,116.9,116.96,7386.0,107.5913,107.6281,107.3709,107.426,7386.0
2019-03-12 10:45:00,116.98,117.27,116.97,117.25,15730.0,107.4444,107.7107,107.4352,107.6924,15730.0
2019-03-12 10:50:00,117.32,117.46,117.29,117.45,9273.0,107.7567,107.8852,107.7291,107.8761,9273.0
2019-03-12 10:55:00,117.47,117.58,117.29,117.29,18050.0,107.8944,107.9955,107.7291,107.7291,18050.0
2019-03-12 11:00:00,117.23,117.24,116.89,116.9,13308.0,107.674,107.6832,107.3617,107.3709,13308.0
2019-03-12 11:05:00,116.95,117.19,116.95,117.16,7415.0,107.4168,107.6373,107.4168,107.6097,7415.0
2019-03-12 11:10:00,117.28,117.36,117.06,117.07,7417.0,107.7199,107.7934,107.5179,107.527,7417.0
2019-03-12 11:15:00,116.98,117.17,116.89,116.96,4800.0,107.4444,107.6189,107.3617,107.426,4800.0
2019-03-12 11:20:00,116.94,117.04,116.82,116.88,8408.0,107.4076,107.4995,107.2974,107.3525,8408.0
2019-03-12 11:25:00,116.87,116.91,116.65,116.7,10729.0,107.3433,107.3801,107.1413,107.1872,10729.0
2019-03-12 11:30:00,116.7,116.87,116.63,116.87,5030.0,107.1872,107.3433,107.1229,107.3433,5030.0
2019-03-12 11:35:00,116.91,117.11,116.89,117.06,4199.0,107.3801,107.5638,107.3617,107.5179,4199.0
2019-03-12 11:40:00,117.04,117.44,117.04,117.35,9501.0,107.4995,107.8669,107.4995,107.7842,9501.0
2019-03-12 11:45:00,117.28,117.36,117.21,117.33,9334.0,107.7199,107.7934,107.6556,107.7658,9334.0
2019-03-12 11:50:00,117.33,117.48,117.29,117.38,22553.0,107.7658,107.9036,107.7291,107.8118,22553.0
2019-03-12 11:55:00,117.4,117.54,117.34,117.47,19907.0,107.8301,107.9587,107.775,107.8944,19907.0
2019-03-12 12:00:00,117.46,117.5,117.33,117.41,9149.0,107.8852,107.922,107.7658,107.8393,9149.0
2019-03-12 12:05:00,117.39,117.48,117.32,117.37,3684.0,107.821,107.9036,107.7567,107.8026,3684.0
2019-03-12 12:10:00,117.41,117.54,117.4,117.53,6228.0,107.8393,107.9587,107.8301,107.9495,6228.0
2019-03-12 12:15:00,117.52,117.54,117.45,117.47,7168.0,107.9404,107.9587,107.8761,107.8944,7168.0
2019-03-12 12:20:00,117.45,117.45,117.29,117.34,11775.0,107.8761,107.8761,107.7291,107.775,11775.0
2019-03-12 12:25:00,117.34,117.46,117.29,117.34,63552.0,107.775,107.8852,107.7291,107.775,63552.0
2019-03-12 12:30:00,117.35,117.75,117.28,117.62,76706.0,107.7842,108.1516,107.7199,108.0322,76706.0
2019-03-12 12:35:00,117.61,117.79,117.53,117.73,22250.0,108.023,108.1883,107.9495,108.1332,22250.0
2019-03-12 12:40:00,117.79,117.83,117.68,117.71,6893.0,108.1883,108.2251,108.0873,108.1149,6893.0
2019-03-12 12:45:00,117.69,117.73,117.55,117.64,15365.0,108.0965,108.1332,107.9679,108.0506,15365.0
2019-03-12 12:50:00,117.56,117.56,117.25,117.36,8600.0,107.9771,107.9771,107.6924,107.7934,8600.0
2019-03-12 12:55:00,117.36,117.4,117.29,117.29,5013.0,107.7934,107.8301,107.7291,107.7291,5013.0
2019-03-12 13:00:00,117.31,117.33,117.19,117.24,7655.0,107.7475,107.7658,107.6373,107.6832,7655.0
2019-03-12 13:05:00,117.23,117.41,117.22,117.37,6984.0,107.674,107.8393,107.6648,107.8026,6984.0
2019-03-12 13:10:00,117.34,117.34,117.16,117.19,8775.0,107.775,107.775,107.6097,107.6373,8775.0
2019-03-12 13:15:00,117.16,117.18,117.1,117.1,3154.0,107.6097,107.6281,107.5546,107.5546,3154.0
2019-03-12 13:20:00,117.12,117.19,117.06,117.13,6894.0,107.573,107.6373,107.5179,107.5821,6894.0
2019-03-12 13:25:00,117.16,117.24,117.1,117.19,3200.0,107.6097,107.6832,107.5546,107.6373,3200.0
2019-03-12 13:30:00,117.18,117.24,117.1,117.22,2900.0,107.6281,107.6832,107.5546,107.6648,2900.0
2019-03-12 13:35:00,117.19,117.21,117.16,117.21,4156.0,107.6373,107.6556,107.6097,107.6556,4156.0
2019-03-12 13:40:00,117.23,117.32,117.2,117.3,3200.0,107.674,107.7567,107.6464,107.7383,3200.0
2019-03-12 13:45:00,117.32,117.42,117.31,117.42,2183.0,107.7567,107.8485,107.7475,107.8485,2183.0
2019-03-12 13:50:00,117.4,117.54,117.36,117.49,6200.0,107.8301,107.9587,107.7934,107.9128,6200.0
2019-03-12 13:55:00,117.48,117.52,117.37,117.44,3792.0,107.9036,107.9404,107.8026,107.8669,3792.0
2019-03-12 14:00:00,117.39,117.49,117.38,117.41,3120.0,107.821,107.9128,107.8118,107.8393,3120.0
2019-03-12 14:05:00,117.42,117.42,117.33,117.39,4608.0,107.8485,107.8485,107.7658,107.821,4608.0
2019-03-12 14:10:00,117.38,117.64,117.35,117.56,15849.0,107.8118,108.0506,107.7842,107.9771,15849.0
2019-03-12 14:15:00,117.53,117.55,117.44,117.46,4718.0,107.9495,107.9679,107.8669,107.8852,4718.0
2019-03-12 14:20:00,117.47,117.5,117.36,117.36,5173.0,107.8944,107.922,107.7934,107.7934,5173.0
2019-03-12 14:25:00,117.3,117.36,117.2,117.25,8351.0,107.7383,107.7934,107.6464,107.6924,8351.0
2019-03-12 14:30:00,117.3,117.3,117.24,117.26,2900.0,107.7383,107.7383,107.6832,107.7015,2900.0
2019-03-12 14:35:00,117.24,117.32,117.16,117.18,6727.0,107.6832,107.7567,107.6097,107.6281,6727.0
2019-03-12 14:40:00,117.21,117.25,117.13,117.18,5065.0,107.6556,107.6924,107.5821,107.6281,5065.0
2019-03-12 14:45:00,117.17,117.2,117.11,117.12,6139.0,107.6189,107.6464,107.5638,107.573,6139.0
2019-03-12 14:50:00,117.11,117.13,117.02,117.06,5500.0,107.5638,107.5821,107.4811,107.5179,5500.0
2019-03-12 14:55:00,117.05,117.22,117.05,117.22,7437.0,107.5087,107.6648,107.5087,107.6648,7437.0
2019-03-12 15:00:00,117.2,117.21,117.08,117.15,7720.0,107.6464,107.6556,107.5362,107.6005,7720.0
2019-03-12 15:05:00,117.15,117.16,117.06,117.11,8638.0,107.6005,107.6097,107.5179,107.5638,8638.0
2019-03-12 15:10:00,117.09,117.09,116.92,116.97,8860.0,107.5454,107.5454,107.3893,107.4352,8860.0
2019-03-12 15:15:00,116.94,116.94,116.69,116.7,9281.0,107.4076,107.4076,107.178,107.1872,9281.0
2019-03-12 15:20:00,116.72,116.81,116.64,116.79,17207.0,107.2056,107.2882,107.1321,107.2699,17207.0
2019-03-12 15:25:00,116.78,116.86,116.72,116.76,14533.0,107.2607,107.3342,107.2056,107.2423,14533.0
2019-03-12 15:30:00,116.74,116.74,116.57,116.68,16362.0,107.2239,107.2239,107.0678,107.1688,16362.0
2019-03-12 15:35:00,116.66,116.68,116.51,116.66,10776.0,107.1505,107.1688,107.0127,107.1505,10776.0
2019-03-12 15:40:00,116.62,116.79,116.59,116.78,13355.0,107.1137,107.2699,107.0862,107.2607,13355.0
2019-03-12 15:45:00,116.8,116.86,116.68,116.73,18764.0,107.279,107.3342,107.1688,107.2148,18764.0
2019-03-12 15:50:00,116.72,116.72,116.57,116.61,27459.0,107.2056,107.2056,107.0678,107.1045,27459.0
2019-03-12 15:55:00,116.59,116.72,116.5,116.7,62900.0,107.0862,107.2056,107.0035,107.1872,62900.0
2019-03-13 09:30:00,117.39,117.55,117.0,117.05,13331.0,107.821,107.9679,107.4627,107.5087,13331.0
2019-03-13 09:35:00,117.25,117.25,116.91,116.93,5400.0,107.6924,107.6924,107.3801,107.3984,5400.0
2019-03-13 09:40:00,116.94,116.94,116.57,116.7,6048.0,107.4076,107.4076,107.0678,107.1872,6048.0
2019-03-13 09:45:00,116.61,116.61,116.23,116.34,21991.0,107.1045,107.1045,106.7555,106.8565,21991.0
2019-03-13 09:50:00,116.38,116.5,116.33,116.49,5389.0,106.8933,107.0035,106.8474,106.9943,5389.0
2019-03-13 09:55:00,116.61,116.61,116.38,116.47,6153.0,107.1045,107.1045,106.8933,106.9759,6153.0
2019-03-13 10:00:00,116.44,116.6,116.41,116.5,6618.0,106.9484,107.0953,106.9208,107.0035,6618.0
2019-03-13 10:05:00,116.5,116.5,116.33,116.35,5439.0,107.0035,107.0035,106.8474,106.8657,5439.0
2019-03-13 10:10:00,116.36,116.52,116.35,116.52,5034.0,106.8749,107.0219,106.8657,107.0219,5034.0
2019-03-13 10:15:00,116.48,116.61,116.48,116.54,4842.0,106.9851,107.1045,106.9851,107.0402,4842.0
2019-03-13 10:20:00,116.57,116.6,116.23,116.23,7448.0,107.0678,107.0953,106.7555,106.7555,7448.0
2019-03-13 10:25:00,116.28,116.36,116.17,116.17,11329.0,106.8014,106.8749,106.7004,106.7004,11329.0
2019-03-13 10:30:00,116.23,116.3,116.17,116.27,9735.0,106.7555,106.8198,106.7004,106.7922,9735.0
2019-03-13 10:35:00,116.3,116.4,116.24,116.32,9254.0,106.8198,106.9117,106.7647,106.8382,9254.0
2019-03-13 10:40:00,116.31,116.41,116.3,116.33,3920.0,106.829,106.9208,106.8198,106.8474,3920.0
2019-03-13 10:45:00,116.31,116.47,116.3,116.44,4500.0,106.829,106.9759,106.8198,106.9484,4500.0
2019-03-13 10:50:00,116.53,116.65,116.47,116.61,7930.0,107.0311,107.1413,106.9759,107.1045,7930.0
2019-03-13 10:55:00,116.66,116.71,116.53,116.67,9068.0,107.1505,107.1964,107.0311,107.1596,9068.0
2019-03-13 11:00:00,116.66,116.88,116.65,116.86,7100.0,107.1505,107.3525,107.1413,107.3342,7100.0
2019-03-13 11:05:00,116.85,116.86,116.71,116.78,9400.0,107.325,107.3342,107.1964,107.2607,9400.0
2019-03-13 11:10:00,116.87,117.04,116.87,117.02,7970.0,107.3433,107.4995,107.3433,107.4811,7970.0
2019-03-13 11:15:00,117.07,117.19,117.02,117.19,12930.0,107.527,107.6373,107.4811,107.6373,12930.0
2019-03-13 11:20:00,117.19,117.42,117.15,117.42,10135.0,107.6373,107.8485,107.6005,107.8485,10135.0
2019-03-13 11:25:00,117.4,117.47,117.28,117.28,10657.0,107.8301,107.8944,107.7199,107.7199,10657.0
2019-03-13 11:30:00,117.29,117.46,117.27,117.45,10516.0,107.7291,107.8852,107.7107,107.8761,10516.0
2019-03-13 11:35:00,117.42,117.42,117.32,117.32,2955.0,107.8485,107.8485,107.7567,107.7567,2955.0
2019-03-13 11:40:00,117.37,117.39,117.21,117.28,4037.0,107.8026,107.821,107.6556,107.7199,4037.0
2019-03-13 11:45:00,117.27,117.27,117.14,117.18,4470.0,107.7107,107.7107,107.5913,107.6281,4470.0
2019-03-13 11:50:00,117.21,117.23,117.09,117.23,6211.0,107.6556,107.674,107.5454,107.674,6211.0
2019-03-13 11:55:00,117.28,117.38,117.23,117.34,6400.0,107.7199,107.8118,107.674,107.775,6400.0
2019-03-13 12:00:00,117.34,117.35,117.27,117.33,5100.0,107.775,107.7842,107.7107,107.7658,5100.0
2019-03-13 12:05:00,117.38,117.4,117.19,117.2,6798.0,107.8118,107.8301,107.6373,107.6464,6798.0
2019-03-13 12:10:00,117.2,117.25,117.12,117.18,5957.0,107.6464,107.6924,107.573,107.6281,5957.0
2019-03-13 12:15:00,117.21,117.21,117.07,117.09,6362.0,107.6556,107.6556,107.527,107.5454,6362.0
2019-03-13 12:20:00,117.1,117.12,117.01,117.12,6795.0,107.5546,107.573,107.4719,107.573,6795.0
2019-03-13 12:25:00,117.11,117.31,117.11,117.26,8521.0,107.5638,107.7475,107.5638,107.7015,8521.0
2019-03-13 12:30:00,117.22,117.31,117.17,117.26,7390.0,107.6648,107.7475,107.6189,107.7015,7390.0
2019-03-13 12:35:00,117.27,117.33,117.24,117.33,6700.0,107.7107,107.7658,107.6832,107.7658,6700.0
2019-03-13 12:40:00,117.31,117.33,117.25,117.29,6500.0,107.7475,107.7658,107.6924,107.7291,6500.0
2019-03-13 12:45:00,117.3,117.3,117.22,117.25,3600.0,107.7383,107.7383,107.6648,107.6924,3600.0
2019-03-13 12:50:00,117.25,117.3,117.19,117.19,3300.0,107.6924,107.7383,107.6373,107.6373,3300.0
2019-03-13 12:55:00,117.19,117.28,117.15,117.23,1600.0,107.6373,107.7199,107.6005,107.674,1600.0
2019-03-13 13:00:00,117.28,117.34,117.23,117.31,7046.0,107.7199,107.775,107.674,107.7475,7046.0
2019-03-13 13:05:00,117.33,117.35,117.28,117.28,6096.0,107.7658,107.7842,107.7199,107.7199,6096.0
2019-03-13 13:10:00,117.29,117.32,117.25,117.31,4828.0,107.7291,107.7567,107.6924,107.7475,4828.0
2019-03-13 13:15:00,117.31,117.44,117.29,117.41,6716.0,107.7475,107.8669,107.7291,107.8393,6716.0
2019-03-13 13:20:00,117.42,117.52,117.42,117.49,4572.0,107.8485,107.9404,107.8485,107.9128,4572.0
2019-03-13 13:25:00,117.5,117.52,117.44,117.49,5873.0,107.922,107.9404,107.8669,107.9128,5873.0
2019-03-13 13:30:00,117.5,117.59,117.5,117.59,3100.0,107.922,108.0046,107.922,108.0046,3100.0
2019-03-13 13:35:00,117.59,117.64,117.56,117.61,6650.0,108.0046,108.0506,107.9771,108.023,6650.0
2019-03-13 13:40:00,117.61,117.69,117.58,117.58,9863.0,108.023,108.0965,107.9955,107.9955,9863.0
2019-03-13 13:45:00,117.59,117.63,117.51,117.63,4319.0,108.0046,108.0414,107.9312,108.0414,4319.0
2019-03-13 13:50:00,117.67,117.71,117.62,117.71,5423.0,108.0781,108.1149,108.0322,108.1149,5423.0
2019-03-13 13:55:00,117.7,117.84,117.68,117.84,9464.0,108.1057,108.2343,108.0873,108.2343,9464.0
2019-03-13 14:00:00,117.82,117.94,117.82,117.9,12887.0,108.2159,108.3261,108.2159,108.2894,12887.0
2019-03-13 14:05:00,117.89,118.07,117.89,118.02,11836.0,108.2802,108.4455,108.2802,108.3996,11836.0
2019-03-13 14:10:00,118.03,118.18,117.99,118.16,13129.0,108.4088,108.5466,108.372,108.5282,13129.0
2019-03-13 14:15:00,118.16,118.22,117.99,118.02,15387.0,108.5282,108.5833,108.372,108.3996,15387.0
2019-03-13 14:20:00,118.01,118.04,117.91,118.04,7308.0,108.3904,108.418,108.2986,108.418,7308.0
2019-03-13 14:25:00,118.05,118.05,117.82,117.86,10654.0,108.4272,108.4272,108.2159,108.2526,10654.0
2019-03-13 14:30:00,117.82,117.87,117.74,117.84,6100.0,108.2159,108.2618,108.1424,108.2343,6100.0
2019-03-13 14:35:00,117.86,117.86,117.78,117.82,7238.0,108.2526,108.2526,108.1792,108.2159,7238.0
2019-03-13 14:40:00,117.83,117.84,117.64,117.64,8813.0,108.2251,108.2343,108.0506,108.0506,8813.0
2019-03-13 14:45:00,117.64,117.66,117.37,117.41,14400.0,108.0506,108.0689,107.8026,107.8393,14400.0
2019-03-13 14:50:00,117.4,117.42,117.3,117.39,11246.0,107.8301,107.8485,107.7383,107.821,11246.0
2019-03-13 14:55:00,117.36,117.47,117.28,117.28,13678.0,107.7934,107.8944,107.7199,107.7199,13678.0
2019-03-13 15:00:00,117.25,117.29,117.21,117.22,7560.0,107.6924,107.7291,107.6556,107.6648,7560.0
2019-03-13 15:05:00,117.22,117.29,117.14,117.14,10196.0,107.6648,107.7291,107.5913,107.5913,10196.0
2019-03-13 15:10:00,117.16,117.16,117.05,117.05,14771.0,107.6097,107.6097,107.5087,107.5087,14771.0
2019-03-13 15:15:00,117.03,117.17,117.01,117.07,11481.0,107.4903,107.6189,107.4719,107.527,11481.0
2019-03-13 15:20:00,117.05,117.08,116.91,116.98,12848.0,107.5087,107.5362,107.3801,107.4444,12848.0
2019-03-13 15:25:00,116.97,117.22,116.96,117.14,10022.0,107.4352,107.6648,107.426,107.5913,10022.0
2019-03-13 15:30:00,117.12,117.24,117.08,117.23,14021.0,107.573,107.6832,107.5362,107.674,14021.0
2019-03-13 15:35:00,117.2,117.35,117.2,117.26,18261.0,107.6464,107.7842,107.6464,107.7015,18261.0
2019-03-13 15:40:00,117.25,117.28,117.14,117.18,16246.0,107.6924,107.7199,107.5913,107.6281,16246.0
2019-03-13 15:45:00,117.2,117.2,116.98,116.98,17469.0,107.6464,107.6464,107.4444,107.4444,17469.0
2019-03-13 15:50:00,116.99,117.15,116.99,117.15,22903.0,107.4536,107.6005,107.4536,107.6005,22903.0
2019-03-13 15:55:00,117.15,117.19,116.8,116.89,109013.0,107.6005,107.6373,107.279,107.3617,109013.0
2019-03-14 09:30:00,116.81,117.99,116.81,117.58,17839.0,107.2882,108.372,107.2882,107.9955,17839.0
2019-03-14 09:35:00,117.58,118.12,117.45,117.99,13430.0,107.9955,108.4914,107.8761,108.372,13430.0
2019-03-14 09:40:00,117.98,118.05,117.64,117.66,9049.0,108.3629,108.4272,108.0506,108.0689,9049.0
2019-03-14 09:45:00,117.71,118.04,117.71,118.02,4863.0,108.1149,108.418,108.1149,108.3996,4863.0
2019-03-14 09:50:00,117.99,118.53,117.96,118.45,10400.0,108.372,108.868,108.3445,108.7945,10400.0
2019-03-14 09:55:00,118.43,118.62,118.08,118.28,23760.0,108.7762,108.9507,108.4547,108.6384,23760.0
2019-03-14 10:00:00,118.27,118.27,117.62,117.62,47316.0,108.6292,108.6292,108.0322,108.0322,47316.0
2019-03-14 10:05:00,117.64,117.64,116.95,117.2,46076.0,108.0506,108.0506,107.4168,107.6464,46076.0
2019-03-14 10:10:00,117.31,117.48,117.07,117.19,12203.0,107.7475,107.9036,107.527,107.6373,12203.0
2019-03-14 10:15:00,117.18,117.43,117.18,117.25,6081.0,107.6281,107.8577,107.6281,107.6924,6081.0
2019-03-14 10:20:00,117.24,117.39,117.2,117.2,12702.0,107.6832,107.821,107.6464,107.6464,12702.0
2019-03-14 10:25:00,117.24,117.28,117.05,117.11,9585.0,107.6832,107.7199,107.5087,107.5638,9585.0
2019-03-14 10:30:00,117.11,117.16,116.95,117.04,8211.0,107.5638,107.6097,107.4168,107.4995,8211.0
2019-03-14 10:35:00,117.02,117.07,116.88,117.04,9150.0,107.4811,107.527,107.3525,107.4995,9150.0
2019-03-14 10:40:00,116.99,116.99,116.73,116.75,7912.0,107.4536,107.4536,107.2148,107.2331,7912.0
2019-03-14 10:45:00,116.75,116.86,116.67,116.79,7736.0,107.2331,107.3342,107.1596,107.2699,7736.0
2019-03-14 10:50:00,116.75,116.78,116.54,116.75,17995.0,107.2331,107.2607,107.0402,107.2331,17995.0
2019-03-14 10:55:00,116.71,116.76,116.58,116.62,8300.0,107.1964,107.2423,107.077,107.1137,8300.0
2019-03-14 11:00:00,116.67,116.77,116.66,116.67,8635.0,107.1596,107.2515,107.1505,107.1596,8635.0
2019-03-14 11:05:00,116.72,116.8,116.65,116.69,6488.0,107.2056,107.279,107.1413,107.178,6488.0
2019-03-14 11:10:00,116.73,116.96,116.72,116.9,4020.0,107.2148,107.426,107.2056,107.3709,4020.0
2019-03-14 11:15:00,116.87,117.0,116.86,116.95,5118.0,107.3433,107.4627,107.3342,107.4168,5118.0
2019-03-14 11:20:00,116.94,117.05,116.88,116.9,3200.0,107.4076,107.5087,107.3525,107.3709,3200.0
2019-03-14 11:25:00,116.91,116.93,116.76,116.83,4399.0,107.3801,107.3984,107.2423,107.3066,4399.0
2019-03-14 11:30:00,116.82,116.89,116.74,116.89,4600.0,107.2974,107.3617,107.2239,107.3617,4600.0
2019-03-14 11:35:00,116.9,116.9,116.73,116.86,5300.0,107.3709,107.3709,107.2148,107.3342,5300.0
2019-03-14 11:40:00,116.85,116.91,116.76,116.9,5420.0,107.325,107.3801,107.2423,107.3709,5420.0
2019-03-14 11:45:00,116.89,117.04,116.84,116.97,4100.0,107.3617,107.4995,107.3158,107.4352,4100.0
2019-03-14 11:50:00,116.99,116.99,116.78,116.79,5949.0,107.4536,107.4536,107.2607,107.2699,5949.0
2019-03-14 11:55:00,116.81,117.06,116.78,117.06,4500.0,107.2882,107.5179,107.2607,107.5179,4500.0
2019-03-14 12:00:00,117.02,117.12,116.96,117.02,5800.0,107.4811,107.573,107.426,107.4811,5800.0
2019-03-14 12:05:00,117.03,117.17,117.03,117.17,3600.0,107.4903,107.6189,107.4903,107.6189,3600.0
2019-03-14 12:10:00,117.17,117.25,117.07,117.21,6100.0,107.6189,107.6924,107.527,107.6556,6100.0
2019-03-14 12:15:00,117.25,117.31,117.19,117.19,7834.0,107.6924,107.7475,107.6373,107.6373,7834.0
2019-03-14 12:20:00,117.2,117.25,117.13,117.14,5020.0,107.6464,107.6924,107.5821,107.5913,5020.0
2019-03-14 12:25:00,117.15,117.38,117.15,117.38,4662.0,107.6005,107.8118,107.6005,107.8118,4662.0
2019-03-14 12:30:00,117.4,117.43,117.37,117.39,4500.0,107.8301,107.8577,107.8026,107.821,4500.0
2019-03-14 12:35:00,117.39,117.49,117.22,117.22,6277.0,107.821,107.9128,107.6648,107.6648,6277.0
2019-03-14 12:40:00,117.24,117.34,117.23,117.23,5040.0,107.6832,107.775,107.674,107.674,5040.0
2019-03-14 12:45:00,117.25,117.36,117.23,117.28,4737.0,107.6924,107.7934,107.674,107.7199,4737.0
2019-03-14 12:50:00,117.28,117.31,117.14,117.14,3299.0,107.7199,107.7475,107.5913,107.5913,3299.0
2019-03-14 12:55:00,117.13,117.23,117.1,117.22,5431.0,107.5821,107.674,107.5546,107.6648,5431.0
2019-03-14 13:00:00,117.22,117.32,117.22,117.28,6429.0,107.6648,107.7567,107.6648,107.7199,6429.0
2019-03-14 13:05:00,117.3,117.3,117.18,117.26,3500.0,107.7383,107.7383,107.6281,107.7015,3500.0
2019-03-14 13:10:00,117.21,117.33,117.21,117.27,3400.0,107.6556,107.7658,107.6556,107.7107,3400.0
2019-03-14 13:15:00,117.27,117.34,117.18,117.27,8297.0,107.7107,107.775,107.6281,107.7107,8297.0
2019-03-14 13:20:00,117.28,117.28,117.15,117.18,8517.0,107.7199,107.7199,107.6005,107.6281,8517.0
2019-03-14 13:25:00,117.18,117.19,117.01,117.1,12490.0,107.6281,107.6373,107.4719,107.5546,12490.0
2019-03-14 13:30:00,117.14,117.21,117.12,117.21,4392.0,107.5913,107.6556,107.573,107.6556,4392.0
2019-03-14 13:35:00,117.2,117.23,117.13,117.19,6141.0,107.6464,107.674,107.5821,107.6373,6141.0
2019-03-14 13:40:00,117.17,117.17,117.11,117.14,3299.0,107.6189,107.6189,107.5638,107.5913,3299.0
2019-03-14 13:45:00,117.13,117.27,117.09,117.22,10964.0,107.5821,107.7107,107.5454,107.6648,10964.0
2019-03-14 13:50:00,117.28,117.37,117.23,117.25,11700.0,107.7199,107.8026,107.674,107.6924,11700.0
2019-03-14 13:55:00,117.24,117.32,117.18,117.2,14778.0,107.6832,107.7567,107.6281,107.6464,14778.0
2019-03-14 14:00:00,117.21,117.31,117.19,117.27,10775.0,107.6556,107.7475,107.6373,107.7107,10775.0
2019-03-14 14:05:00,117.31,117.34,117.25,117.34,6531.0,107.7475,107.775,107.6924,107.775,6531.0
2019-03-14 14:10:00,117.31,117.31,117.22,117.23,5485.0,107.7475,107.7475,107.6648,107.674,5485.0
2019-03-14 14:15:00,117.25,117.32,117.23,117.3,5300.0,107.6924,107.7567,107.674,107.7383,5300.0
2019-03-14 14:20:00,117.3,117.42,117.28,117.38,9342.0,107.7383,107.8485,107.7199,107.8118,9342.0
2019-03-14 14:25:00,117.41,117.41,117.24,117.27,3835.0,107.8393,107.8393,107.6832,107.7107,3835.0
2019-03-14 14:30:00,117.27,117.31,117.18,117.22,10749.0,107.7107,107.7475,107.6281,107.6648,10749.0
2019-03-14 14:35:00,117.2,117.29,117.08,117.1,9500.0,107.6464,107.7291,107.5362,107.5546,9500.0
2019-03-14 14:40:00,117.12,117.22,117.06,117.21,10679.0,107.573,107.6648,107.5179,107.6556,10679.0
2019-03-14 14:45:00,117.22,117.23,117.16,117.19,11909.0,107.6648,107.674,107.6097,107.6373,11909.0
2019-03-14 14:50:00,117.19,117.29,117.14,117.29,10584.0,107.6373,107.7291,107.5913,107.7291,10584.0
2019-03-14 14:55:00,117.28,117.35,117.23,117.26,8196.0,107.7199,107.7842,107.674,107.7015,8196.0
2019-03-14 15:00:00,117.28,117.33,117.23,117.32,6012.0,107.7199,107.7658,107.674,107.7567,6012.0
2019-03-14 15:05:00,117.33,117.5,117.32,117.44,8255.0,107.7658,107.922,107.7567,107.8669,8255.0
2019-03-14 15:10:00,117.44,117.49,117.38,117.38,9171.0,107.8669,107.9128,107.8118,107.8118,9171.0
2019-03-14 15:15:00,117.41,117.42,117.3,117.39,12000.0,107.8393,107.8485,107.7383,107.821,12000.0
2019-03-14 15:20:00,117.39,117.39,117.3,117.31,7800.0,107.821,107.821,107.7383,107.7475,7800.0
2019-03-14 15:25:00,117.29,117.33,117.23,117.31,7659.0,107.7291,107.7658,107.674,107.7475,7659.0
2019-03-14 15:30:00,117.33,117.43,117.23,117.39,17295.0,107.7658,107.8577,107.674,107.821,17295.0
2019-03-14 15:35:00,117.39,117.62,117.38,117.6,14699.0,107.821,108.0322,107.8118,108.0138,14699.0
2019-03-14 15:40:00,117.61,117.63,117.46,117.52,13673.0,108.023,108.0414,107.8852,107.9404,13673.0
2019-03-14 15:45:00,117.52,117.52,117.45,117.5,16429.0,107.9404,107.9404,107.8761,107.922,16429.0
2019-03-14 15:50:00,117.5,117.53,117.41,117.42,23018.0,107.922,107.9495,107.8393,107.8485,23018.0
2019-03-14 15:55:00,117.36,117.36,117.09,117.19,115046.0,107.7934,107.7934,107.5454,107.6373,115046.0
2019-03-15 09:30:00,118.09,118.67,117.84,118.49,226853.0,108.4639,108.9966,108.2343,108.8313,226853.0
2019-03-15 09:35:00,118.59,119.11,118.38,119.03,12827.0,108.9231,109.4007,108.7303,109.3273,12827.0
2019-03-15 09:40:00,119.05,119.49,118.97,119.43,11524.0,109.3456,109.7498,109.2722,109.6947,11524.0
2019-03-15 09:45:00,119.51,119.89,119.38,119.8,8857.0,109.7681,110.1172,109.6487,110.0345,8857.0
2019-03-15 09:50:00,119.85,120.32,119.79,119.9,23333.0,110.0804,110.5121,110.0253,110.1263,23333.0
2019-03-15 09:55:00,119.86,120.23,119.85,119.93,38681.0,110.0896,110.4294,110.0804,110.1539,38681.0
2019-03-15 10:00:00,119.99,120.31,119.76,120.07,22199.0,110.209,110.5029,109.9978,110.2825,22199.0
2019-03-15 10:05:00,120.0,120.1,119.69,119.73,15557.0,110.2182,110.31,109.9335,109.9702,15557.0
2019-03-15 10:10:00,119.67,119.86,119.61,119.84,6129.0,109.9151,110.0896,109.86,110.0712,6129.0
2019-03-15 10:15:00,119.87,119.87,119.54,119.7,10412.0,110.0988,110.0988,109.7957,109.9427,10412.0
2019-03-15 10:20:00,119.69,119.9,119.54,119.56,13462.0,109.9335,110.1263,109.7957,109.8141,13462.0
2019-03-15 10:25:00,119.56,119.62,119.46,119.53,8233.0,109.8141,109.8692,109.7222,109.7865,8233.0
2019-03-15 10:30:00,119.56,120.06,119.56,119.89,14223.0,109.8141,110.2733,109.8141,110.1172,14223.0
2019-03-15 10:35:00,119.86,120.02,119.74,119.77,15875.0,110.0896,110.2366,109.9794,110.0069,15875.0
2019-03-15 10:40:00,119.67,119.75,119.57,119.67,21541.0,109.9151,109.9886,109.8232,109.9151,21541.0
2019-03-15 10:45:00,119.63,119.63,119.31,119.41,10310.0,109.8784,109.8784,109.5844,109.6763,10310.0
2019-03-15 10:50:00,119.46,119.46,119.19,119.2,5880.0,109.7222,109.7222,109.4742,109.4834,5880.0
2019-03-15 10:55:00,119.24,119.4,119.23,119.36,12403.0,109.5201,109.6671,109.511,109.6304,12403.0
2019-03-15 11:00:00,119.36,119.47,119.28,119.37,7900.0,109.6304,109.7314,109.5569,109.6396,7900.0
2019-03-15 11:05:00,119.25,119.44,119.17,119.43,6200.0,109.5293,109.7038,109.4559,109.6947,6200.0
2019-03-15 11:10:00,119.43,119.49,119.31,119.43,7448.0,109.6947,109.7498,109.5844,109.6947,7448.0
2019-03-15 11:15:00,119.46,119.5,119.37,119.37,5166.0,109.7222,109.759,109.6396,109.6396,5166.0
2019-03-15 11:20:00,119.36,119.38,119.13,119.17,12400.0,109.6304,109.6487,109.4191,109.4559,12400.0
2019-03-15 11:25:00,119.18,119.29,119.0,119.03,23741.0,109.465,109.5661,109.2997,109.3273,23741.0
2019-03-15 11:30:00,119.08,119.17,118.92,119.02,12224.0,109.3732,109.4559,109.2262,109.3181,12224.0
2019-03-15 11:35:00,119.01,119.07,118.92,119.05,8400.0,109.3089,109.364,109.2262,109.3456,8400.0
2019-03-15 11:40:00,119.02,119.02,118.83,118.95,7564.0,109.3181,109.3181,109.1436,109.2538,7564.0
2019-03-15 11:45:00,118.98,119.13,118.95,119.11,10410.0,109.2813,109.4191,109.2538,109.4007,10410.0
2019-03-15 11:50:00,119.17,119.26,119.05,119.05,11939.0,109.4559,109.5385,109.3456,109.3456,11939.0
2019-03-15 11:55:00,119.02,119.14,118.95,119.1,5983.0,109.3181,109.4283,109.2538,109.3916,5983.0
2019-03-15 12:00:00,119.1,119.1,118.91,118.98,5517.0,109.3916,109.3916,109.217,109.2813,5517.0
2019-03-15 12:05:00,118.98,119.14,118.93,119.13,4063.0,109.2813,109.4283,109.2354,109.4191,4063.0
2019-03-15 12:10:00,119.12,119.25,119.12,119.21,13533.0,109.4099,109.5293,109.4099,109.4926,13533.0
2019-03-15 12:15:00,119.18,119.2,119.11,119.15,5167.0,109.465,109.4834,109.4007,109.4375,5167.0
2019-03-15 12:20:00,119.18,119.26,119.17,119.26,4505.0,109.465,109.5385,109.4559,109.5385,4505.0
2019-03-15 12:25:00,119.26,119.26,119.13,119.2,4845.0,109.5385,109.5385,109.4191,109.4834,4845.0
2019-03-15 12:30:00,119.18,119.2,119.06,119.1,3550.0,109.465,109.4834,109.3548,109.3916,3550.0
2019-03-15 12:35:00,119.1,119.17,119.06,119.07,3826.0,109.3916,109.4559,109.3548,109.364,3826.0
2019-03-15 12:40:00,119.08,119.1,119.03,119.04,4792.0,109.3732,109.3916,109.3273,109.3365,4792.0
2019-03-15 12:45:00,119.04,119.06,118.98,118.99,3500.0,109.3365,109.3548,109.2813,109.2905,3500.0
2019-03-15 12:50:00,118.96,119.06,118.84,118.86,6001.0,109.263,109.3548,109.1528,109.1711,6001.0
2019-03-15 12:55:00,118.83,118.9,118.83,118.88,2357.0,109.1436,109.2079,109.1436,109.1895,2357.0
2019-03-15 13:00:00,118.9,118.98,118.9,118.98,6944.0,109.2079,109.2813,109.2079,109.2813,6944.0
2019-03-15 13:05:00,118.96,119.05,118.93,119.03,4595.0,109.263,109.3456,109.2354,109.3273,4595.0
2019-03-15 13:10:00,119.06,119.06,118.97,118.98,3849.0,109.3548,109.3548,109.2722,109.2813,3849.0
2019-03-15 13:15:00,118.98,119.04,118.91,118.91,3500.0,109.2813,109.3365,109.217,109.217,3500.0
2019-03-15 13:20:00,118.94,119.0,118.93,118.94,3200.0,109.2446,109.2997,109.2354,109.2446,3200.0
2019-03-15 13:25:00,118.95,118.98,118.92,118.98,2926.0,109.2538,109.2813,109.2262,109.2813,2926.0
2019-03-15 13:30:00,118.98,119.04,118.97,119.04,5551.0,109.2813,109.3365,109.2722,109.3365,5551.0
2019-03-15 13:35:00,119.05,119.34,119.02,119.29,16529.0,109.3456,109.612,109.3181,109.5661,16529.0
2019-03-15 13:40:00,119.28,119.37,119.23,119.37,14075.0,109.5569,109.6396,109.511,109.6396,14075.0
2019-03-15 13:45:00,119.37,119.44,119.32,119.39,12660.0,109.6396,109.7038,109.5936,109.6579,12660.0
2019-03-15 13:50:00,119.42,119.49,119.42,119.44,8955.0,109.6855,109.7498,109.6855,109.7038,8955.0
2019-03-15 13:55:00,119.45,119.48,119.35,119.35,9666.0,109.713,109.7406,109.6212,109.6212,9666.0
2019-03-15 14:00:00,119.35,119.35,119.27,119.27,11166.0,109.6212,109.6212,109.5477,109.5477,11166.0
2019-03-15 14:05:00,119.27,119.29,119.16,119.21,13584.0,109.5477,109.5661,109.4467,109.4926,13584.0
2019-03-15 14:10:00,119.2,119.2,119.07,119.1,13473.0,109.4834,109.4834,109.364,109.3916,13473.0
2019-03-15 14:15:00,119.11,119.31,119.09,119.31,20235.0,109.4007,109.5844,109.3824,109.5844,20235.0
2019-03-15 14:20:00,119.32,119.32,119.05,119.12,20689.0,109.5936,109.5936,109.3456,109.4099,20689.0
2019-03-15 14:25:00,119.1,119.23,119.09,119.15,17499.0,109.3916,109.511,109.3824,109.4375,17499.0
2019-03-15 14:30:00,119.15,119.22,119.15,119.18,7684.0,109.4375,109.5018,109.4375,109.465,7684.0
2019-03-15 14:35:00,119.18,119.2,119.05,119.05,13383.0,109.465,109.4834,109.3456,109.3456,13383.0
2019-03-15 14:40:00,119.08,119.19,119.08,119.19,11154.0,109.3732,109.4742,109.3732,109.4742,11154.0
2019-03-15 14:45:00,119.17,119.3,119.15,119.25,10473.0,109.4559,109.5753,109.4375,109.5293,10473.0
2019-03-15 14:50:00,119.23,119.27,119.13,119.16,10298.0,109.511,109.5477,109.4191,109.4467,10298.0
2019-03-15 14:55:00,119.15,119.15,119.0,119.01,14919.0,109.4375,109.4375,109.2997,109.3089,14919.0
2019-03-15 15:00:00,118.98,119.24,118.97,119.22,5569.0,109.2813,109.5201,109.2722,109.5018,5569.0
2019-03-15 15:05:00,119.2,119.32,119.19,119.32,5977.0,109.4834,109.5936,109.4742,109.5936,5977.0
2019-03-15 15:10:00,119.32,119.34,119.12,119.13,13312.0,109.5936,109.612,109.4099,109.4191,13312.0
2019-03-15 15:15:00,119.09,119.09,118.98,119.0,12813.0,109.3824,109.3824,109.2813,109.2997,12813.0
2019-03-15 15:20:00,119.0,119.07,118.91,119.05,11944.0,109.2997,109.364,109.217,109.3456,11944.0
2019-03-15 15:25:00,119.06,119.15,119.02,119.09,11800.0,109.3548,109.4375,109.3181,109.3824,11800.0
2019-03-15 15:30:00,119.08,119.18,119.03,119.14,17582.0,109.3732,109.465,109.3273,109.4283,17582.0
2019-03-15 15:35:00,119.15,119.15,118.95,119.01,10600.0,109.4375,109.4375,109.2538,109.3089,10600.0
2019-03-15 15:40:00,119.02,119.07,118.94,118.96,9495.0,109.3181,109.364,109.2446,109.263,9495.0
2019-03-15 15:45:00,118.97,119.03,118.93,118.98,12914.0,109.2722,109.3273,109.2354,109.2813,12914.0
2019-03-15 15:50:00,118.98,118.98,118.81,118.86,23455.0,109.2813,109.2813,109.1252,109.1711,23455.0
2019-03-15 15:55:00,118.87,119.85,118.84,119.68,304287.0,109.1803,110.0804,109.1528,109.9243,304287.0
2019-03-18 09:30:00,119.89,120.63,119.39,120.23,49819.0,110.1172,110.7968,109.6579,110.4294,49819.0
2019-03-18 09:35:00,120.28,120.73,120.11,120.64,27100.0,110.4754,110.8887,110.3192,110.806,27100.0
2019-03-18 09:40:00,120.75,121.64,120.63,121.14,46519.0,110.9071,111.7245,110.7968,111.2653,46519.0
2019-03-18 09:45:00,121.04,121.38,121.02,121.38,36280.0,111.1734,111.4857,111.1551,111.4857,36280.0
2019-03-18 09:50:00,121.42,121.65,121.24,121.65,36733.0,111.5224,111.7337,111.3571,111.7337,36733.0
2019-03-18 09:55:00,121.63,121.68,121.22,121.37,27878.0,111.7153,111.7613,111.3387,111.4765,27878.0
2019-03-18 10:00:00,121.38,121.43,121.16,121.29,32888.0,111.4857,111.5316,111.2836,111.403,32888.0
2019-03-18 10:05:00,121.26,121.54,121.22,121.48,12993.0,111.3755,111.6327,111.3387,111.5776,12993.0
2019-03-18 10:10:00,121.46,121.61,121.15,121.2,15522.0,111.5592,111.697,111.2745,111.3204,15522.0
2019-03-18 10:15:00,121.26,121.26,121.03,121.17,12346.0,111.3755,111.3755,111.1642,111.2928,12346.0
2019-03-18 10:20:00,121.22,121.35,121.21,121.21,10319.0,111.3387,111.4582,111.3296,111.3296,10319.0
2019-03-18 10:25:00,121.14,121.18,120.87,120.97,9813.0,111.2653,111.302,111.0173,111.1091,9813.0
2019-03-18 10:30:00,120.99,121.13,120.93,120.97,8806.0,111.1275,111.2561,111.0724,111.1091,8806.0
2019-03-18 10:35:00,120.96,120.96,120.63,120.75,15972.0,111.0999,111.0999,110.7968,110.9071,15972.0
2019-03-18 10:40:00,120.73,121.04,120.66,121.04,12700.0,110.8887,111.1734,110.8244,111.1734,12700.0
2019-03-18 10:45:00,121.03,121.07,120.9,121.07,3516.0,111.1642,111.201,111.0448,111.201,3516.0
2019-03-18 10:50:00,121.14,121.25,121.07,121.07,6995.0,111.2653,111.3663,111.201,111.201,6995.0
2019-03-18 10:55:00,121.04,121.24,120.98,121.24,5500.0,111.1734,111.3571,111.1183,111.3571,5500.0
2019-03-18 11:00:00,121.28,121.28,121.02,121.09,6745.0,111.3939,111.3939,111.1551,111.2193,6745.0
2019-03-18 11:05:00,121.11,121.11,120.83,120.89,15458.0,111.2377,111.2377,110.9805,111.0356,15458.0
2019-03-18 11:10:00,120.89,121.0,120.8,120.88,14700.0,111.0356,111.1367,110.953,111.0265,14700.0
2019-03-18 11:15:00,120.89,120.93,120.55,120.55,23086.0,111.0356,111.0724,110.7234,110.7234,23086.0
2019-03-18 11:20:00,120.5,120.58,120.36,120.37,14927.0,110.6774,110.7509,110.5489,110.558,14927.0
2019-03-18 11:25:00,120.37,120.37,120.16,120.3,18051.0,110.558,110.558,110.3652,110.4937,18051.0
2019-03-18 11:30:00,120.31,120.34,120.06,120.13,18147.0,110.5029,110.5305,110.2733,110.3376,18147.0
2019-03-18 11:35:00,120.12,120.28,120.04,120.25,13069.0,110.3284,110.4754,110.2549,110.4478,13069.0
2019-03-18 11:40:00,120.26,120.36,120.23,120.26,19138.0,110.457,110.5489,110.4294,110.457,19138.0
2019-03-18 11:45:00,120.27,120.37,120.25,120.34,15014.0,110.4662,110.558,110.4478,110.5305,15014.0
2019-03-18 11:50:00,120.38,120.4,120.16,120.18,16918.0,110.5672,110.5856,110.3652,110.3835,16918.0
2019-03-18 11:55:00,120.18,120.22,120.06,120.09,11036.0,110.3835,110.4203,110.2733,110.3009,11036.0
2019-03-18 12:00:00,120.11,120.21,119.86,119.88,27479.0,110.3192,110.4111,110.0896,110.108,27479.0
2019-03-18 12:05:00,119.88,119.89,119.64,119.64,19655.0,110.108,110.1172,109.8875,109.8875,19655.0
2019-03-18 12:10:00,119.65,119.65,119.43,119.55,24375.0,109.8967,109.8967,109.6947,109.8049,24375.0
2019-03-18 12:15:00,119.58,119.63,119.41,119.44,15658.0,109.8324,109.8784,109.6763,109.7038,15658.0
2019-03-18 12:20:00,119.45,119.7,119.41,119.7,10555.0,109.713,109.9427,109.6763,109.9427,10555.0
2019-03-18 12:25:00,119.71,119.75,119.62,119.63,11021.0,109.9518,109.9886,109.8692,109.8784,11021.0
2019-03-18 12:30:00,119.6,119.68,119.59,119.67,2794.0,109.8508,109.9243,109.8416,109.9151,2794.0
2019-03-18 12:35:00,119.68,119.84,119.67,119.83,3782.0,109.9243,110.0712,109.9151,110.0621,3782.0
2019-03-18 12:40:00,119.84,119.88,119.8,119.87,5802.0,110.0712,110.108,110.0345,110.0988,5802.0
2019-03-18 12:45:00,119.88,119.99,119.87,119.93,2400.0,110.108,110.209,110.0988,110.1539,2400.0
2019-03-18 12:50:00,119.94,120.0,119.83,120.0,3600.0,110.1631,110.2182,110.0621,110.2182,3600.0
2019-03-18 12:55:00,120.03,120.06,119.86,119.92,3648.0,110.2458,110.2733,110.0896,110.1447,3648.0
2019-03-18 13:00:00,119.95,119.95,119.85,119.87,2923.0,110.1723,110.1723,110.0804,110.0988,2923.0
2019-03-18 13:05:00,119.83,119.97,119.83,119.97,5152.0,110.0621,110.1906,110.0621,110.1906,5152.0
2019-03-18 13:10:00,120.0,120.08,119.95,120.07,4388.0,110.2182,110.2917,110.1723,110.2825,4388.0
2019-03-18 13:15:00,119.99,119.99,119.92,119.94,2000.0,110.209,110.209,110.1447,110.1631,2000.0
2019-03-18 13:20:00,119.96,120.04,119.92,120.04,3501.0,110.1815,110.2549,110.1447,110.2549,3501.0
2019-03-18 13:25:00,120.03,120.08,119.91,119.91,6337.0,110.2458,110.2917,110.1355,110.1355,6337.0
2019-03-18 13:30:00,119.93,119.93,119.68,119.7,7009.0,110.1539,110.1539,109.9243,109.9427,7009.0
2019-03-18 13:35:00,119.72,119.74,119.6,119.64,4600.0,109.961,109.9794,109.8508,109.8875,4600.0
2019-03-18 13:40:00,119.66,119.77,119.66,119.73,2900.0,109.9059,110.0069,109.9059,109.9702,2900.0
2019-03-18 13:45:00,119.73,119.79,119.63,119.76,3418.0,109.9702,110.0253,109.8784,109.9978,3418.0
2019-03-18 13:50:00,119.79,119.79,119.67,119.71,2800.0,110.0253,110.0253,109.9151,109.9518,2800.0
2019-03-18 13:55:00,119.67,119.68,119.56,119.66,3180.0,109.9151,109.9243,109.8141,109.9059,3180.0
2019-03-18 14:00:00,119.67,119.71,119.6,119.62,2300.0,109.9151,109.9518,109.8508,109.8692,2300.0
2019-03-18 14:05:00,119.63,119.67,119.55,119.57,2979.0,109.8784,109.9151,109.8049,109.8232,2979.0
2019-03-18 14:10:00,119.56,119.64,119.47,119.48,3375.0,109.8141,109.8875,109.7314,109.7406,3375.0
2019-03-18 14:15:00,119.53,119.7,119.51,119.57,9304.0,109.7865,109.9427,109.7681,109.8232,9304.0
2019-03-18 14:20:00,119.56,119.57,119.46,119.55,3223.0,109.8141,109.8232,109.7222,109.8049,3223.0
2019-03-18 14:25:00,119.57,119.65,119.57,119.65,2550.0,109.8232,109.8967,109.8232,109.8967,2550.0
2019-03-18 14:30:00,119.63,119.78,119.63,119.74,3600.0,109.8784,110.0161,109.8784,109.9794,3600.0
2019-03-18 14:35:00,119.71,119.81,119.68,119.72,7011.0,109.9518,110.0437,109.9243,109.961,7011.0
2019-03-18 14:40:00,119.71,119.73,119.55,119.55,12054.0,109.9518,109.9702,109.8049,109.8049,12054.0
2019-03-18 14:45:00,119.6,119.71,119.6,119.65,3775.0,109.8508,109.9518,109.8508,109.8967,3775.0
2019-03-18 14:50:00,119.69,119.78,119.6,119.75,5893.0,109.9335,110.0161,109.8508,109.9886,5893.0
2019-03-18 14:55:00,119.77,119.77,119.65,119.73,3008.0,110.0069,110.0069,109.8967,109.9702,3008.0
2019-03-18 15:00:00,119.74,119.77,119.64,119.65,3600.0,109.9794,110.0069,109.8875,109.8967,3600.0
2019-03-18 15:05:00,119.64,119.67,119.56,119.6,6600.0,109.8875,109.9151,109.8141,109.8508,6600.0
2019-03-18 15:10:00,119.61,119.64,119.48,119.48,3600.0,109.86,109.8875,109.7406,109.7406,3600.0
2019-03-18 15:15:00,119.52,119.61,119.51,119.59,10375.0,109.7773,109.86,109.7681,109.8416,10375.0
2019-03-18 15:20:00,119.62,119.64,119.44,119.47,9968.0,109.8692,109.8875,109.7038,109.7314,9968.0
2019-03-18 15:25:00,119.46,119.51,119.36,119.41,5805.0,109.7222,109.7681,109.6304,109.6763,5805.0
2019-03-18 15:30:00,119.4,119.64,119.38,119.54,37226.0,109.6671,109.8875,109.6487,109.7957,37226.0
2019-03-18 15:35:00,119.55,119.6,119.42,119.48,33471.0,109.8049,109.8508,109.6855,109.7406,33471.0
2019-03-18 15:40:00,119.48,119.53,119.45,119.49,30660.0,109.7406,109.7865,109.713,109.7498,30660.0
2019-03-18 15:45:00,119.51,119.94,119.49,119.94,31684.0,109.7681,110.1631,109.7498,110.1631,31684.0
2019-03-18 15:50:00,119.92,119.93,119.84,119.9,28166.0,110.1447,110.1539,110.0712,110.1263,28166.0
2019-03-18 15:55:00,119.89,119.95,119.85,119.92,53409.0,110.1172,110.1723,110.0804,110.1447,53409.0
2019-03-19 09:30:00,119.99,120.47,119.85,120.2,44378.0,110.209,110.6499,110.0804,110.4019,44378.0
2019-03-19 09:35:00,120.4,120.49,119.88,120.43,12833.0,110.5856,110.6683,110.108,110.6131,12833.0
2019-03-19 09:40:00,120.35,120.44,119.91,119.94,2037.0,110.5397,110.6223,110.1355,110.1631,2037.0
2019-03-19 09:45:00,120.09,120.21,119.92,119.99,9146.0,110.3009,110.4111,110.1447,110.209,9146.0
2019-03-19 09:50:00,120.09,120.16,120.05,120.05,2550.0,110.3009,110.3652,110.2641,110.2641,2550.0
2019-03-19 09:55:00,120.05,120.2,120.01,120.04,1935.0,110.2641,110.4019,110.2274,110.2549,1935.0
2019-03-19 10:00:00,120.1,120.3,120.06,120.25,3377.0,110.31,110.4937,110.2733,110.4478,3377.0
2019-03-19 10:05:00,120.36,120.59,120.35,120.53,4381.0,110.5489,110.7601,110.5397,110.705,4381.0
2019-03-19 10:10:00,120.57,120.74,120.54,120.74,4850.0,110.7417,110.8979,110.7142,110.8979,4850.0
2019-03-19 10:15:00,120.79,120.81,120.71,120.77,4475.0,110.9438,110.9622,110.8703,110.9254,4475.0
2019-03-19 10:20:00,120.67,120.82,120.67,120.76,2900.0,110.8336,110.9714,110.8336,110.9162,2900.0
2019-03-19 10:25:00,120.79,120.83,120.61,120.63,2657.0,110.9438,110.9805,110.7785,110.7968,2657.0
2019-03-19 10:30:00,120.68,120.8,120.66,120.75,5543.0,110.8428,110.953,110.8244,110.9071,5543.0
2019-03-19 10:35:00,120.78,120.88,120.74,120.74,3850.0,110.9346,111.0265,110.8979,110.8979,3850.0
2019-03-19 10:40:00,120.72,120.74,120.61,120.67,8798.0,110.8795,110.8979,110.7785,110.8336,8798.0
2019-03-19 10:45:00,120.64,120.75,120.58,120.69,8056.0,110.806,110.9071,110.7509,110.852,8056.0
2019-03-19 10:50:00,120.69,120.81,120.59,120.69,9606.0,110.852,110.9622,110.7601,110.852,9606.0
2019-03-19 10:55:00,120.71,120.78,120.55,120.59,8182.0,110.8703,110.9346,110.7234,110.7601,8182.0
2019-03-19 11:00:00,120.56,120.77,120.56,120.72,13720.0,110.7325,110.9254,110.7325,110.8795,13720.0
2019-03-19 11:05:00,120.76,120.88,120.72,120.84,6165.0,110.9162,111.0265,110.8795,110.9897,6165.0
2019-03-19 11:10:00,120.86,120.93,120.73,120.9,7259.0,111.0081,111.0724,110.8887,111.0448,7259.0
2019-03-19 11:15:00,120.92,120.99,120.61,120.66,8747.0,111.0632,111.1275,110.7785,110.8244,8747.0
2019-03-19 11:20:00,120.68,120.7,120.57,120.58,4144.0,110.8428,110.8611,110.7417,110.7509,4144.0
2019-03-19 11:25:00,120.6,120.74,120.6,120.65,11438.0,110.7693,110.8979,110.7693,110.8152,11438.0
2019-03-19 11:30:00,120.66,120.68,120.58,120.58,10392.0,110.8244,110.8428,110.7509,110.7509,10392.0
2019-03-19 11:35:00,120.61,120.66,120.56,120.61,3900.0,110.7785,110.8244,110.7325,110.7785,3900.0
2019-03-19 11:40:00,120.58,120.64,120.44,120.52,7643.0,110.7509,110.806,110.6223,110.6958,7643.0
2019-03-19 11:45:00,120.53,120.62,120.42,120.58,5774.0,110.705,110.7877,110.604,110.7509,5774.0
2019-03-19 11:50:00,120.59,120.61,120.32,120.32,5949.0,110.7601,110.7785,110.5121,110.5121,5949.0
2019-03-19 11:55:00,120.34,120.5,120.32,120.5,10572.0,110.5305,110.6774,110.5121,110.6774,10572.0
2019-03-19 12:00:00,120.52,120.7,120.52,120.6,3865.0,110.6958,110.8611,110.6958,110.7693,3865.0
2019-03-19 12:05:00,120.65,120.76,120.65,120.76,2097.0,110.8152,110.9162,110.8152,110.9162,2097.0
2019-03-19 12:10:00,120.78,120.84,120.75,120.79,2500.0,110.9346,110.9897,110.9071,110.9438,2500.0
2019-03-19 12:15:00,120.8,120.81,120.73,120.75,3509.0,110.953,110.9622,110.8887,110.9071,3509.0
2019-03-19 12:20:00,120.8,120.8,120.68,120.68,3700.0,110.953,110.953,110.8428,110.8428,3700.0
2019-03-19 12:25:00,120.69,120.72,120.57,120.72,3039.0,110.852,110.8795,110.7417,110.8795,3039.0
2019-03-19 12:30:00,120.68,120.72,120.62,120.64,2516.0,110.8428,110.8795,110.7877,110.806,2516.0
2019-03-19 12:35:00,120.61,120.63,120.56,120.57,2739.0,110.7785,110.7968,110.7325,110.7417,2739.0
2019-03-19 12:40:00,120.58,120.68,120.58,120.59,5438.0,110.7509,110.8428,110.7509,110.7601,5438.0
2019-03-19 12:45:00,120.63,120.69,119.92,119.97,14405.0,110.7968,110.852,110.1447,110.1906,14405.0
2019-03-19 12:50:00,119.99,120.13,119.77,119.77,22425.0,110.209,110.3376,110.0069,110.0069,22425.0
2019-03-19 12:55:00,119.8,120.31,119.8,120.31,7404.0,110.0345,110.5029,110.0345,110.5029,7404.0
2019-03-19 13:00:00,120.29,120.35,120.24,120.35,3520.0,110.4846,110.5397,110.4386,110.5397,3520.0
2019-03-19 13:05:00,120.33,120.4,120.21,120.21,3749.0,110.5213,110.5856,110.4111,110.4111,3749.0
2019-03-19 13:10:00,120.23,120.39,120.2,120.37,5959.0,110.4294,110.5764,110.4019,110.558,5959.0
2019-03-19 13:15:00,120.38,120.38,120.25,120.25,3949.0,110.5672,110.5672,110.4478,110.4478,3949.0
2019-03-19 13:20:00,120.26,120.31,120.22,120.24,6471.0,110.457,110.5029,110.4203,110.4386,6471.0
2019-03-19 13:25:00,120.23,120.3,120.21,120.23,8645.0,110.4294,110.4937,110.4111,110.4294,8645.0
2019-03-19 13:30:00,120.26,120.3,120.05,120.06,5390.0,110.457,110.4937,110.2641,110.2733,5390.0
2019-03-19 13:35:00,120.08,120.19,120.06,120.15,3685.0,110.2917,110.3927,110.2733,110.356,3685.0
2019-03-19 13:40:00,120.16,120.31,120.13,120.28,4822.0,110.3652,110.5029,110.3376,110.4754,4822.0
2019-03-19 13:45:00,120.24,120.26,120.04,120.11,5078.0,110.4386,110.457,110.2549,110.3192,5078.0
2019-03-19 13:50:00,120.15,120.15,120.0,120.08,8558.0,110.356,110.356,110.2182,110.2917,8558.0
2019-03-19 13:55:00,120.08,120.08,119.91,119.91,5445.0,110.2917,110.2917,110.1355,110.1355,5445.0
2019-03-19 14:00:00,119.92,120.07,119.92,120.07,7969.0,110.1447,110.2825,110.1447,110.2825,7969.0
2019-03-19 14:05:00,120.1,120.17,120.04,120.1,3868.0,110.31,110.3743,110.2549,110.31,3868.0
2019-03-19 14:10:00,120.08,120.08,119.96,120.04,3099.0,110.2917,110.2917,110.1815,110.2549,3099.0
2019-03-19 14:15:00,120.08,120.1,119.98,120.06,4015.0,110.2917,110.31,110.1998,110.2733,4015.0
2019-03-19 14:20:00,120.08,120.3,120.07,120.21,3879.0,110.2917,110.4937,110.2825,110.4111,3879.0
2019-03-19 14:25:00,120.22,120.34,120.22,120.29,2942.0,110.4203,110.5305,110.4203,110.4846,2942.0
2019-03-19 14:30:00,120.26,120.3,120.19,120.21,4942.0,110.457,110.4937,110.3927,110.4111,4942.0
2019-03-19 14:35:00,120.24,120.32,120.22,120.27,5737.0,110.4386,110.5121,110.4203,110.4662,5737.0
2019-03-19 14:40:00,120.31,120.45,120.28,120.43,3381.0,110.5029,110.6315,110.4754,110.6131,3381.0
2019-03-19 14:45:00,120.42,120.42,120.3,120.3,4300.0,110.604,110.604,110.4937,110.4937,4300.0
2019-03-19 14:50:00,120.3,120.31,120.21,120.31,2273.0,110.4937,110.5029,110.4111,110.5029,2273.0
2019-03-19 14:55:00,120.3,120.34,120.2,120.22,5710.0,110.4937,110.5305,110.4019,110.4203,5710.0
2019-03-19 15:00:00,120.25,120.44,120.05,120.11,8981.0,110.4478,110.6223,110.2641,110.3192,8981.0
2019-03-19 15:05:00,120.12,120.23,120.12,120.17,5439.0,110.3284,110.4294,110.3284,110.3743,5439.0
2019-03-19 15:10:00,120.17,120.19,120.0,120.03,5614.0,110.3743,110.3927,110.2182,110.2458,5614.0
2019-03-19 15:15:00,119.98,120.1,119.98,120.02,3136.0,110.1998,110.31,110.1998,110.2366,3136.0
2019-03-19 15:20:00,119.98,119.99,119.85,119.87,7593.0,110.1998,110.209,110.0804,110.0988,7593.0
2019-03-19 15:25:00,119.87,119.97,119.79,119.91,5452.0,110.0988,110.1906,110.0253,110.1355,5452.0
2019-03-19 15:30:00,119.89,120.15,119.82,120.09,14246.0,110.1172,110.356,110.0529,110.3009,14246.0
2019-03-19 15:35:00,120.1,120.13,119.89,119.97,12148.0,110.31,110.3376,110.1172,110.1906,12148.0
2019-03-19 15:40:00,119.94,119.98,119.8,119.86,9664.0,110.1631,110.1998,110.0345,110.0896,9664.0
2019-03-19 15:45:00,119.87,120.1,119.86,120.1,14186.0,110.0988,110.31,110.0896,110.31,14186.0
2019-03-19 15:50:00,120.09,120.13,119.89,119.89,18837.0,110.3009,110.3376,110.1172,110.1172,18837.0
2019-03-19 15:55:00,119.87,120.18,119.86,120.16,53082.0,110.0988,110.3835,110.0896,110.3652,53082.0
2019-03-20 09:30:00,120.33,120.5,119.95,120.5,13889.0,110.5213,110.6774,110.1723,110.6774,13889.0
2019-03-20 09:35:00,120.72,120.75,119.88,119.95,3100.0,110.8795,110.9071,110.108,110.1723,3100.0
2019-03-20 09:40:00,120.04,120.12,119.76,119.96,5255.0,110.2549,110.3284,109.9978,110.1815,5255.0
2019-03-20 09:45:00,119.99,120.0,119.59,119.75,4385.0,110.209,110.2182,109.8416,109.9886,4385.0
2019-03-20 09:50:00,119.69,119.72,119.53,119.54,4550.0,109.9335,109.961,109.7865,109.7957,4550.0
2019-03-20 09:55:00,119.53,119.71,119.44,119.45,7200.0,109.7865,109.9518,109.7038,109.713,7200.0
2019-03-20 10:00:00,119.61,119.65,119.58,119.63,2261.0,109.86,109.8967,109.8324,109.8784,2261.0
2019-03-20 10:05:00,119.57,119.93,119.5,119.88,6904.0,109.8232,110.1539,109.759,110.108,6904.0
2019-03-20 10:10:00,119.87,119.9,119.71,119.77,4300.0,110.0988,110.1263,109.9518,110.0069,4300.0
2019-03-20 10:15:00,119.77,119.84,119.63,119.74,7714.0,110.0069,110.0712,109.8784,109.9794,7714.0
2019-03-20 10:20:00,119.79,119.81,119.52,119.57,5837.0,110.0253,110.0437,109.7773,109.8232,5837.0
2019-03-20 10:25:00,119.53,119.7,119.48,119.67,4200.0,109.7865,109.9427,109.7406,109.9151,4200.0
2019-03-20 10:30:00,119.69,119.69,119.27,119.28,4549.0,109.9335,109.9335,109.5477,109.5569,4549.0
2019-03-20 10:35:00,119.29,119.36,119.17,119.28,16492.0,109.5661,109.6304,109.4559,109.5569,16492.0
2019-03-20 10:40:00,119.33,119.46,119.3,119.46,2075.0,109.6028,109.7222,109.5753,109.7222,2075.0
2019-03-20 10:45:00,119.56,119.73,119.56,119.73,3010.0,109.8141,109.9702,109.8141,109.9702,3010.0
2019-03-20 10:50:00,119.7,119.78,119.66,119.73,5999.0,109.9427,110.0161,109.9059,109.9702,5999.0
2019-03-20 10:55:00,119.71,119.9,119.7,119.82,6171.0,109.9518,110.1263,109.9427,110.0529,6171.0
2019-03-20 11:00:00,119.84,119.96,119.82,119.85,6195.0,110.0712,110.1815,110.0529,110.0804,6195.0
2019-03-20 11:05:00,119.86,119.92,119.67,119.68,4307.0,110.0896,110.1447,109.9151,109.9243,4307.0
2019-03-20 11:10:00,119.63,119.77,119.63,119.66,2044.0,109.8784,110.0069,109.8784,109.9059,2044.0
2019-03-20 11:15:00,119.61,119.75,119.58,119.75,2291.0,109.86,109.9886,109.8324,109.9886,2291.0
2019-03-20 11:20:00,119.7,119.72,119.59,119.63,2839.0,109.9427,109.961,109.8416,109.8784,2839.0
2019-03-20 11:25:00,119.52,119.56,119.31,119.39,4823.0,109.7773,109.8141,109.5844,109.6579,4823.0
2019-03-20 11:30:00,119.41,119.43,119.34,119.39,2700.0,109.6763,109.6947,109.612,109.6579,2700.0
2019-03-20 11:35:00,119.34,119.56,119.34,119.47,2927.0,109.612,109.8141,109.612,109.7314,2927.0
2019-03-20 11:40:00,119.49,119.5,119.33,119.37,9543.0,109.7498,109.759,109.6028,109.6396,9543.0
2019-03-20 11:45:00,119.42,119.47,119.27,119.28,2825.0,109.6855,109.7314,109.5477,109.5569,2825.0
2019-03-20 11:50:00,119.28,119.35,119.18,119.24,3374.0,109.5569,109.6212,109.465,109.5201,3374.0
2019-03-20 11:55:00,119.22,119.22,119.1,119.21,4838.0,109.5018,109.5018,109.3916,109.4926,4838.0
2019-03-20 12:00:00,119.28,119.44,119.24,119.39,3120.0,109.5569,109.7038,109.5201,109.6579,3120.0
2019-03-20 12:05:00,119.41,119.58,119.37,119.56,4425.0,109.6763,109.8324,109.6396,109.8141,4425.0
2019-03-20 12:10:00,119.57,119.59,119.4,119.44,4645.0,109.8232,109.8416,109.6671,109.7038,4645.0
2019-03-20 12:15:00,119.42,119.5,119.31,119.33,4469.0,109.6855,109.759,109.5844,109.6028,4469.0
2019-03-20 12:20:00,119.3,119.3,119.2,119.29,1100.0,109.5753,109.5753,109.4834,109.5661,1100.0
2019-03-20 12:25:00,119.31,119.45,119.29,119.42,3314.0,109.5844,109.713,109.5661,109.6855,3314.0
2019-03-20 12:30:00,119.4,119.45,119.05,119.21,14577.0,109.6671,109.713,109.3456,109.4926,14577.0
2019-03-20 12:35:00,119.15,119.36,119.04,119.36,14741.0,109.4375,109.6304,109.3365,109.6304,14741.0
2019-03-20 12:40:00,119.42,119.47,119.31,119.37,5719.0,109.6855,109.7314,109.5844,109.6396,5719.0
2019-03-20 12:45:00,119.35,119.48,119.3,119.34,9976.0,109.6212,109.7406,109.5753,109.612,9976.0
2019-03-20 12:50:00,119.33,119.55,119.31,119.55,5593.0,109.6028,109.8049,109.5844,109.8049,5593.0
2019-03-20 12:55:00,119.51,119.51,119.47,119.48,1200.0,109.7681,109.7681,109.7314,109.7406,1200.0
2019-03-20 13:00:00,119.6,119.69,119.6,119.69,1689.0,109.8508,109.9335,109.8508,109.9335,1689.0
2019-03-20 13:05:00,119.67,119.71,119.61,119.65,3026.0,109.9151,109.9518,109.86,109.8967,3026.0
2019-03-20 13:10:00,119.64,119.74,119.64,119.69,3018.0,109.8875,109.9794,109.8875,109.9335,3018.0
2019-03-20 13:15:00,119.7,119.72,119.61,119.61,1400.0,109.9427,109.961,109.86,109.86,1400.0
2019-03-20 13:20:00,119.61,119.74,119.61,119.74,2880.0,109.86,109.9794,109.86,109.9794,2880.0
2019-03-20 13:25:00,119.73,119.74,119.67,119.69,1200.0,109.9702,109.9794,109.9151,109.9335,1200.0
2019-03-20 13:30:00,119.71,119.73,119.66,119.73,1100.0,109.9518,109.9702,109.9059,109.9702,1100.0
2019-03-20 13:35:00,119.72,119.82,119.7,119.78,3603.0,109.961,110.0529,109.9427,110.0161,3603.0
2019-03-20 13:40:00,119.77,119.77,119.58,119.62,4091.0,110.0069,110.0069,109.8324,109.8692,4091.0
2019-03-20 13:45:00,119.66,119.71,119.58,119.62,2573.0,109.9059,109.9518,109.8324,109.8692,2573.0
2019-03-20 13:50:00,119.63,119.74,119.56,119.74,2445.0,109.8784,109.9794,109.8141,109.9794,2445.0
2019-03-20 13:55:00,119.77,119.86,119.68,119.86,3539.0,110.0069,110.0896,109.9243,110.0896,3539.0
2019-03-20 14:00:00,119.85,120.5,119.85,120.38,14817.0,110.0804,110.6774,110.0804,110.5672,14817.0
2019-03-20 14:05:00,120.41,120.58,120.31,120.36,5180.0,110.5948,110.7509,110.5029,110.5489,5180.0
2019-03-20 14:10:00,120.42,120.55,120.23,120.41,4475.0,110.604,110.7234,110.4294,110.5948,4475.0
2019-03-20 14:15:00,120.27,120.36,120.16,120.22,4500.0,110.4662,110.5489,110.3652,110.4203,4500.0
2019-03-20 14:20:00,120.26,120.44,120.21,120.29,7255.0,110.457,110.6223,110.4111,110.4846,7255.0
2019-03-20 14:25:00,120.32,120.71,120.23,120.66,5716.0,110.5121,110.8703,110.4294,110.8244,5716.0
2019-03-20 14:30:00,120.69,120.76,120.48,120.65,6827.0,110.852,110.9162,110.6591,110.8152,6827.0
2019-03-20 14:35:00,120.64,120.8,120.6,120.78,4419.0,110.806,110.953,110.7693,110.9346,4419.0
2019-03-20 14:40:00,120.78,120.88,120.62,120.68,7950.0,110.9346,111.0265,110.7877,110.8428,7950.0
2019-03-20 14:45:00,120.64,120.86,120.6,120.75,6656.0,110.806,111.0081,110.7693,110.9071,6656.0
2019-03-20 14:50:00,120.76,120.86,120.68,120.68,4144.0,110.9162,111.0081,110.8428,110.8428,4144.0
2019-03-20 14:55:00,120.64,120.71,120.51,120.58,10075.0,110.806,110.8703,110.6866,110.7509,10075.0
2019-03-20 15:00:00,120.64,120.78,120.45,120.49,7255.0,110.806,110.9346,110.6315,110.6683,7255.0
2019-03-20 15:05:00,120.42,120.55,120.36,120.54,11976.0,110.604,110.7234,110.5489,110.7142,11976.0
2019-03-20 15:10:00,120.55,120.6,120.33,120.39,11299.0,110.7234,110.7693,110.5213,110.5764,11299.0
2019-03-20 15:15:00,120.4,120.45,120.32,120.37,7267.0,110.5856,110.6315,110.5121,110.558,7267.0
2019-03-20 15:20:00,120.39,120.43,120.23,120.24,9494.0,110.5764,110.6131,110.4294,110.4386,9494.0
2019-03-20 15:25:00,120.22,120.28,120.13,120.2,14557.0,110.4203,110.4754,110.3376,110.4019,14557.0
2019-03-20 15:30:00,120.19,120.19,119.72,119.77,20789.0,110.3927,110.3927,109.961,110.0069,20789.0
2019-03-20 15:35:00,119.82,120.0,119.8,119.94,24079.0,110.0529,110.2182,110.0345,110.1631,24079.0
2019-03-20 15:40:00,119.91,120.03,119.9,119.98,16855.0,110.1355,110.2458,110.1263,110.1998,16855.0
2019-03-20 15:45:00,119.98,120.24,119.98,120.11,21185.0,110.1998,110.4386,110.1998,110.3192,21185.0
2019-03-20 15:50:00,120.11,120.15,120.0,120.04,30154.0,110.3192,110.356,110.2182,110.2549,30154.0
2019-03-20 15:55:00,120.02,120.09,119.84,119.93,49489.0,110.2366,110.3009,110.0712,110.1539,49489.0
2019-03-21 09:30:00,120.04,120.7,119.98,120.47,25415.0,110.2549,110.8611,110.1998,110.6499,25415.0
2019-03-21 09:35:00,120.55,121.63,120.55,121.44,16520.0,110.7234,111.7153,110.7234,111.5408,16520.0
2019-03-21 09:40:00,121.44,121.61,121.24,121.6,11833.0,111.5408,111.697,111.3571,111.6878,11833.0
2019-03-21 09:45:00,121.65,121.66,121.43,121.56,7278.0,111.7337,111.7429,111.5316,111.651,7278.0
2019-03-21 09:50:00,121.63,121.96,121.63,121.84,6600.0,111.7153,112.0184,111.7153,111.9082,6600.0
2019-03-21 09:55:00,121.88,122.18,121.87,122.12,9006.0,111.9449,112.2205,111.9358,112.1654,9006.0
2019-03-21 10:00:00,122.04,122.24,122.04,122.12,5290.0,112.0919,112.2756,112.0919,112.1654,5290.0
2019-03-21 10:05:00,122.15,122.37,122.15,122.28,8289.0,112.1929,112.395,112.1929,112.3123,8289.0
2019-03-21 10:10:00,122.34,122.4,122.22,122.31,5112.0,112.3675,112.4226,112.2572,112.3399,5112.0
2019-03-21 10:15:00,122.25,122.5,122.21,122.21,5336.0,112.2848,112.5144,112.248,112.248,5336.0
2019-03-21 10:20:00,122.28,122.42,122.2,122.42,6575.0,112.3123,112.4409,112.2389,112.4409,6575.0
2019-03-21 10:25:00,122.43,122.68,122.36,122.56,10377.0,112.4501,112.6797,112.3858,112.5695,10377.0
2019-03-21 10:30:00,122.58,122.94,122.55,122.94,16435.0,112.5879,112.9185,112.5603,112.9185,16435.0
2019-03-21 10:35:00,122.98,123.07,122.92,123.07,13868.0,112.9553,113.0379,112.9002,113.0379,13868.0
2019-03-21 10:40:00,123.08,123.11,122.93,123.04,4857.0,113.0471,113.0747,112.9094,113.0104,4857.0
2019-03-21 10:45:00,123.07,123.07,122.72,122.78,13685.0,113.0379,113.0379,112.7165,112.7716,13685.0
2019-03-21 10:50:00,122.79,123.02,122.79,123.0,4279.0,112.7808,112.992,112.7808,112.9737,4279.0
2019-03-21 10:55:00,122.99,122.99,122.73,122.76,13118.0,112.9645,112.9645,112.7257,112.7532,13118.0
2019-03-21 11:00:00,122.76,123.24,122.7,123.18,13180.0,112.7532,113.1941,112.6981,113.139,13180.0
2019-03-21 11:05:00,123.25,123.27,122.99,123.01,8000.0,113.2033,113.2216,112.9645,112.9828,8000.0
2019-03-21 11:10:00,123.05,123.15,122.9,122.9,4287.0,113.0196,113.1114,112.8818,112.8818,4287.0
2019-03-21 11:15:00,122.96,123.26,122.96,123.2,20230.0,112.9369,113.2125,112.9369,113.1573,20230.0
2019-03-21 11:20:00,123.25,123.38,123.25,123.32,6893.0,113.2033,113.3227,113.2033,113.2676,6893.0
2019-03-21 11:25:00,123.32,123.35,123.15,123.22,6714.0,113.2676,113.2951,113.1114,113.1757,6714.0
2019-03-21 11:30:00,123.24,123.46,123.14,123.39,13754.0,113.1941,113.3962,113.1022,113.3319,13754.0
2019-03-21 11:35:00,123.35,123.47,123.25,123.31,13096.0,113.2951,113.4053,113.2033,113.2584,13096.0
2019-03-21 11:40:00,123.31,123.67,123.31,123.59,6818.0,113.2584,113.589,113.2584,113.5156,6818.0
2019-03-21 11:45:00,123.57,123.76,123.51,123.63,11385.0,113.4972,113.6717,113.4421,113.5523,11385.0
2019-03-21 11:50:00,123.61,123.67,123.41,123.42,5875.0,113.5339,113.589,113.3502,113.3594,5875.0
2019-03-21 11:55:00,123.39,123.59,123.25,123.55,12577.0,113.3319,113.5156,113.2033,113.4788,12577.0
2019-03-21 12:00:00,123.54,123.56,123.21,123.22,4598.0,113.4696,113.488,113.1665,113.1757,4598.0
2019-03-21 12:05:00,123.24,123.35,123.21,123.32,8784.0,113.1941,113.2951,113.1665,113.2676,8784.0
2019-03-21 12:10:00,123.32,123.48,123.31,123.47,4529.0,113.2676,113.4145,113.2584,113.4053,4529.0
2019-03-21 12:15:00,123.48,123.61,123.46,123.46,4423.0,113.4145,113.5339,113.3962,113.3962,4423.0
2019-03-21 12:20:00,123.42,123.49,123.36,123.42,12202.0,113.3594,113.4237,113.3043,113.3594,12202.0
2019-03-21 12:25:00,123.4,123.4,123.09,123.11,5501.0,113.341,113.341,113.0563,113.0747,5501.0
2019-03-21 12:30:00,123.14,123.26,123.03,123.2,4679.0,113.1022,113.2125,113.0012,113.1573,4679.0
2019-03-21 12:35:00,123.19,123.36,123.15,123.36,7647.0,113.1482,113.3043,113.1114,113.3043,7647.0
2019-03-21 12:40:00,123.4,123.48,123.39,123.46,5811.0,113.341,113.4145,113.3319,113.3962,5811.0
2019-03-21 12:45:00,123.42,123.42,123.26,123.4,3808.0,113.3594,113.3594,113.2125,113.341,3808.0
2019-03-21 12:50:00,123.42,123.48,123.25,123.37,4364.0,113.3594,113.4145,113.2033,113.3135,4364.0
2019-03-21 12:55:00,123.35,123.35,123.21,123.32,2733.0,113.2951,113.2951,113.1665,113.2676,2733.0
2019-03-21 13:00:00,123.33,123.5,123.28,123.46,4474.0,113.2768,113.4329,113.2308,113.3962,4474.0
2019-03-21 13:05:00,123.48,123.61,123.48,123.57,5794.0,113.4145,113.5339,113.4145,113.4972,5794.0
2019-03-21 13:10:00,123.56,123.7,123.56,123.61,5515.0,113.488,113.6166,113.488,113.5339,5515.0
2019-03-21 13:15:00,123.65,123.68,123.54,123.54,2804.0,113.5707,113.5982,113.4696,113.4696,2804.0
2019-03-21 13:20:00,123.55,123.63,123.51,123.59,7102.0,113.4788,113.5523,113.4421,113.5156,7102.0
2019-03-21 13:25:00,123.59,123.7,123.59,123.69,3776.0,113.5156,113.6166,113.5156,113.6074,3776.0
2019-03-21 13:30:00,123.74,123.8,123.71,123.72,3994.0,113.6533,113.7084,113.6258,113.635,3994.0
2019-03-21 13:35:00,123.73,123.79,123.61,123.61,4711.0,113.6441,113.6993,113.5339,113.5339,4711.0
2019-03-21 13:40:00,123.66,123.84,123.66,123.82,3823.0,113.5799,113.7452,113.5799,113.7268,3823.0
2019-03-21 13:45:00,123.83,123.85,123.76,123.83,4981.0,113.736,113.7544,113.6717,113.736,4981.0
2019-03-21 13:50:00,123.85,123.86,123.72,123.75,5555.0,113.7544,113.7635,113.635,113.6625,5555.0
2019-03-21 13:55:00,123.77,123.77,123.5,123.54,7379.0,113.6809,113.6809,113.4329,113.4696,7379.0
2019-03-21 14:00:00,123.55,123.67,123.54,123.67,4963.0,113.4788,113.589,113.4696,113.589,4963.0
2019-03-21 14:05:00,123.67,123.77,123.61,123.77,4670.0,113.589,113.6809,113.5339,113.6809,4670.0
2019-03-21 14:10:00,123.75,123.86,123.71,123.78,26783.0,113.6625,113.7635,113.6258,113.6901,26783.0
2019-03-21 14:15:00,123.76,124.11,123.76,124.11,41281.0,113.6717,113.9932,113.6717,113.9932,41281.0
2019-03-21 14:20:00,124.14,124.3,124.14,124.23,24044.0,114.0207,114.1677,114.0207,114.1034,24044.0
2019-03-21 14:25:00,124.22,124.3,124.14,124.28,14421.0,114.0942,114.1677,114.0207,114.1493,14421.0
2019-03-21 14:30:00,124.28,124.33,124.21,124.28,12080.0,114.1493,114.1952,114.085,114.1493,12080.0
2019-03-21 14:35:00,124.3,124.6,124.28,124.56,10184.0,114.1677,114.4432,114.1493,114.4065,10184.0
2019-03-21 14:40:00,124.54,124.66,124.53,124.55,17108.0,114.3881,114.4983,114.3789,114.3973,17108.0
2019-03-21 14:45:00,124.55,124.67,124.5,124.59,9687.0,114.3973,114.5075,114.3514,114.434,9687.0
2019-03-21 14:50:00,124.61,124.68,124.51,124.64,8113.0,114.4524,114.5167,114.3606,114.48,8113.0
2019-03-21 14:55:00,124.63,124.63,124.34,124.36,6462.0,114.4708,114.4708,114.2044,114.2228,6462.0
2019-03-21 15:00:00,124.38,124.48,124.27,124.45,7290.0,114.2412,114.333,114.1401,114.3055,7290.0
2019-03-21 15:05:00,124.47,124.64,124.44,124.44,11450.0,114.3238,114.48,114.2963,114.2963,11450.0
2019-03-21 15:10:00,124.38,124.41,124.26,124.3,9487.0,114.2412,114.2687,114.1309,114.1677,9487.0
2019-03-21 15:15:00,124.29,124.34,124.25,124.3,5133.0,114.1585,114.2044,114.1218,114.1677,5133.0
2019-03-21 15:20:00,124.32,124.36,124.21,124.33,12296.0,114.1861,114.2228,114.085,114.1952,12296.0
2019-03-21 15:25:00,124.34,124.37,124.15,124.17,14385.0,114.2044,114.232,114.0299,114.0483,14385.0
2019-03-21 15:30:00,124.19,124.25,124.09,124.09,7152.0,114.0666,114.1218,113.9748,113.9748,7152.0
2019-03-21 15:35:00,124.13,124.13,124.01,124.09,10179.0,114.0115,114.0115,113.9013,113.9748,10179.0
2019-03-21 15:40:00,124.08,124.28,124.03,124.26,7654.0,113.9656,114.1493,113.9197,114.1309,7654.0
2019-03-21 15:45:00,124.24,124.31,124.14,124.18,19258.0,114.1126,114.1769,114.0207,114.0575,19258.0
2019-03-21 15:50:00,124.21,124.24,123.99,123.99,16252.0,114.085,114.1126,113.883,113.883,16252.0
2019-03-21 15:55:00,124.0,124.03,123.76,123.8,48534.0,113.8921,113.9197,113.6717,113.7084,48534.0
2019-03-22 09:30:00,122.95,123.8,122.95,123.43,30492.0,112.9277,113.7084,112.9277,113.3686,30492.0
2019-03-22 09:35:00,123.63,123.91,123.39,123.79,22307.0,113.5523,113.8095,113.3319,113.6993,22307.0
2019-03-22 09:40:00,123.8,123.93,123.52,123.61,31345.0,113.7084,113.8278,113.4513,113.5339,31345.0
2019-03-22 09:45:00,123.57,123.68,123.46,123.6,38446.0,113.4972,113.5982,113.3962,113.5247,38446.0
2019-03-22 09:50:00,123.64,123.71,122.85,122.86,41628.0,113.5615,113.6258,112.8359,112.8451,41628.0
2019-03-22 09:55:00,122.9,123.04,122.63,122.75,27705.0,112.8818,113.0104,112.6338,112.744,27705.0
2019-03-22 10:00:00,122.8,122.94,122.76,122.79,6069.0,112.79,112.9185,112.7532,112.7808,6069.0
2019-03-22 10:05:00,122.79,122.94,122.65,122.94,13146.0,112.7808,112.9185,112.6522,112.9185,13146.0
2019-03-22 10:10:00,122.94,123.01,122.7,122.81,5842.0,112.9185,112.9828,112.6981,112.7991,5842.0
2019-03-22 10:15:00,122.7,123.25,122.66,123.24,6187.0,112.6981,113.2033,112.6614,113.1941,6187.0
2019-03-22 10:20:00,123.24,123.25,122.82,122.85,6142.0,113.1941,113.2033,112.8083,112.8359,6142.0
2019-03-22 10:25:00,122.85,122.85,122.56,122.56,3983.0,112.8359,112.8359,112.5695,112.5695,3983.0
2019-03-22 10:30:00,122.65,122.86,122.65,122.79,5076.0,112.6522,112.8451,112.6522,112.7808,5076.0
2019-03-22 10:35:00,122.76,122.83,122.67,122.75,4339.0,112.7532,112.8175,112.6706,112.744,4339.0
2019-03-22 10:40:00,122.73,122.73,122.37,122.58,7000.0,112.7257,112.7257,112.395,112.5879,7000.0
2019-03-22 10:45:00,122.59,122.59,122.27,122.27,3200.0,112.5971,112.5971,112.3032,112.3032,3200.0
2019-03-22 10:50:00,122.34,122.52,122.22,122.52,2907.0,112.3675,112.5328,112.2572,112.5328,2907.0
2019-03-22 10:55:00,122.55,122.61,122.29,122.3,19740.0,112.5603,112.6154,112.3215,112.3307,19740.0
2019-03-22 11:00:00,122.23,122.37,122.11,122.27,6068.0,112.2664,112.395,112.1562,112.3032,6068.0
2019-03-22 11:05:00,122.24,122.33,122.14,122.26,9453.0,112.2756,112.3583,112.1838,112.294,9453.0
2019-03-22 11:10:00,122.29,122.56,122.15,122.55,13203.0,112.3215,112.5695,112.1929,112.5603,13203.0
2019-03-22 11:15:00,122.57,122.65,122.18,122.57,11036.0,112.5787,112.6522,112.2205,112.5787,11036.0
2019-03-22 11:20:00,122.58,122.58,122.28,122.28,10901.0,112.5879,112.5879,112.3123,112.3123,10901.0
2019-03-22 11:25:00,122.31,122.59,122.29,122.29,5812.0,112.3399,112.5971,112.3215,112.3215,5812.0
2019-03-22 11:30:00,122.2,122.39,122.13,122.31,6740.0,112.2389,112.4134,112.1746,112.3399,6740.0
2019-03-22 11:35:00,122.17,122.36,122.17,122.22,3900.0,112.2113,112.3858,112.2113,112.2572,3900.0
2019-03-22 11:40:00,122.26,122.3,121.94,122.05,5477.0,112.294,112.3307,112.0001,112.1011,5477.0
2019-03-22 11:45:00,122.04,122.08,121.86,121.95,4759.0,112.0919,112.1286,111.9266,112.0092,4759.0
2019-03-22 11:50:00,121.92,121.96,121.66,121.66,9951.0,111.9817,112.0184,111.7429,111.7429,9951.0
2019-03-22 11:55:00,121.72,121.78,121.31,121.35,37265.0,111.798,111.8531,111.4214,111.4582,37265.0
2019-03-22 12:00:00,121.37,121.64,121.28,121.45,16231.0,111.4765,111.7245,111.3939,111.55,16231.0
2019-03-22 12:05:00,121.4,121.44,121.25,121.4,10859.0,111.5041,111.5408,111.3663,111.5041,10859.0
2019-03-22 12:10:00,121.36,121.42,121.22,121.23,6455.0,111.4673,111.5224,111.3387,111.3479,6455.0
2019-03-22 12:15:00,121.2,121.4,121.14,121.14,4293.0,111.3204,111.5041,111.2653,111.2653,4293.0
2019-03-22 12:20:00,121.19,121.43,121.17,121.32,6083.0,111.3112,111.5316,111.2928,111.4306,6083.0
2019-03-22 12:25:00,121.3,121.35,121.05,121.13,7870.0,111.4122,111.4582,111.1826,111.2561,7870.0
2019-03-22 12:30:00,121.08,121.31,121.0,121.25,4717.0,111.2102,111.4214,111.1367,111.3663,4717.0
2019-03-22 12:35:00,121.27,121.27,121.03,121.06,8073.0,111.3847,111.3847,111.1642,111.1918,8073.0
2019-03-22 12:40:00,121.07,121.07,120.8,120.82,11093.0,111.201,111.201,110.953,110.9714,11093.0
2019-03-22 12:45:00,120.88,121.11,120.88,121.0,4877.0,111.0265,111.2377,111.0265,111.1367,4877.0
2019-03-22 12:50:00,121.0,121.42,121.0,121.4,3375.0,111.1367,111.5224,111.1367,111.5041,3375.0
2019-03-22 12:55:00,121.34,121.39,121.21,121.38,4546.0,111.449,111.4949,111.3296,111.4857,4546.0
2019-03-22 13:00:00,121.32,121.65,121.32,121.54,3050.0,111.4306,111.7337,111.4306,111.6327,3050.0
2019-03-22 13:05:00,121.52,121.67,121.39,121.57,5254.0,111.6143,111.7521,111.4949,111.6602,5254.0
2019-03-22 13:10:00,121.55,121.55,121.42,121.43,2839.0,111.6418,111.6418,111.5224,111.5316,2839.0
2019-03-22 13:15:00,121.43,121.49,121.37,121.4,4300.0,111.5316,111.5867,111.4765,111.5041,4300.0
2019-03-22 13:20:00,121.43,121.43,121.19,121.25,2605.0,111.5316,111.5316,111.3112,111.3663,2605.0
2019-03-22 13:25:00,121.25,121.25,121.07,121.1,2841.0,111.3663,111.3663,111.201,111.2285,2841.0
2019-03-22 13:30:00,121.1,121.21,121.01,121.01,4550.0,111.2285,111.3296,111.1459,111.1459,4550.0
2019-03-22 13:35:00,121.03,121.1,120.92,120.99,6631.0,111.1642,111.2285,111.0632,111.1275,6631.0
2019-03-22 13:40:00,121.02,121.07,120.97,121.04,5593.0,111.1551,111.201,111.1091,111.1734,5593.0
2019-03-22 13:45:00,121.1,121.1,120.92,120.92,3029.0,111.2285,111.2285,111.0632,111.0632,3029.0
2019-03-22 13:50:00,120.88,120.91,120.79,120.8,3362.0,111.0265,111.054,110.9438,110.953,3362.0
2019-03-22 13:55:00,120.82,120.82,120.58,120.69,4900.0,110.9714,110.9714,110.7509,110.852,4900.0
2019-03-22 14:00:00,120.71,120.87,120.71,120.77,8780.0,110.8703,111.0173,110.8703,110.9254,8780.0
2019-03-22 14:05:00,120.78,120.83,120.63,120.73,6861.0,110.9346,110.9805,110.7968,110.8887,6861.0
2019-03-22 14:10:00,120.73,121.04,120.73,121.03,8283.0,110.8887,111.1734,110.8887,111.1642,8283.0
2019-03-22 14:15:00,121.07,121.2,121.01,121.03,9054.0,111.201,111.3204,111.1459,111.1642,9054.0
2019-03-22 14:20:00,121.03,121.14,120.95,121.05,9309.0,111.1642,111.2653,111.0908,111.1826,9309.0
2019-03-22 14:25:00,121.08,121.08,120.88,120.89,5202.0,111.2102,111.2102,111.0265,111.0356,5202.0
2019-03-22 14:30:00,120.87,120.93,120.59,120.62,9558.0,111.0173,111.0724,110.7601,110.7877,9558.0
2019-03-22 14:35:00,120.66,120.74,120.62,120.68,8435.0,110.8244,110.8979,110.7877,110.8428,8435.0
2019-03-22 14:40:00,120.66,120.84,120.65,120.79,10483.0,110.8244,110.9897,110.8152,110.9438,10483.0
2019-03-22 14:45:00,120.85,120.96,120.79,120.89,10100.0,110.9989,111.0999,110.9438,111.0356,10100.0
2019-03-22 14:50:00,120.88,121.04,120.86,120.94,11513.0,111.0265,111.1734,111.0081,111.0816,11513.0
2019-03-22 14:55:00,120.96,121.05,120.93,121.0,12681.0,111.0999,111.1826,111.0724,111.1367,12681.0
2019-03-22 15:00:00,121.0,121.18,120.94,120.94,9794.0,111.1367,111.302,111.0816,111.0816,9794.0
2019-03-22 15:05:00,121.0,121.13,121.0,121.05,6448.0,111.1367,111.2561,111.1367,111.1826,6448.0
2019-03-22 15:10:00,121.01,121.01,120.82,120.89,5319.0,111.1459,111.1459,110.9714,111.0356,5319.0
2019-03-22 15:15:00,120.86,120.97,120.78,120.86,5024.0,111.0081,111.1091,110.9346,111.0081,5024.0
2019-03-22 15:20:00,120.85,120.92,120.79,120.87,8249.0,110.9989,111.0632,110.9438,111.0173,8249.0
2019-03-22 15:25:00,120.89,120.89,120.62,120.62,10215.0,111.0356,111.0356,110.7877,110.7877,10215.0
2019-03-22 15:30:00,120.61,120.67,120.37,120.42,46397.0,110.7785,110.8336,110.558,110.604,46397.0
2019-03-22 15:35:00,120.4,120.57,120.35,120.39,21335.0,110.5856,110.7417,110.5397,110.5764,21335.0
2019-03-22 15:40:00,120.37,120.63,120.31,120.62,31404.0,110.558,110.7968,110.5029,110.7877,31404.0
2019-03-22 15:45:00,120.64,120.86,120.63,120.79,48383.0,110.806,111.0081,110.7968,110.9438,48383.0
2019-03-22 15:50:00,120.79,120.82,120.68,120.81,52350.0,110.9438,110.9714,110.8428,110.9622,52350.0
2019-03-22 15:55:00,120.8,120.82,120.47,120.53,149134.0,110.953,110.9714,110.6499,110.705,149134.0
2019-03-25 09:30:00,120.25,120.49,119.77,120.49,18875.0,110.4478,110.6683,110.0069,110.6683,18875.0
2019-03-25 09:35:00,120.52,121.0,120.42,121.0,12162.0,110.6958,111.1367,110.604,111.1367,12162.0
2019-03-25 09:40:00,120.86,120.86,120.15,120.18,1922.0,111.0081,111.0081,110.356,110.3835,1922.0
2019-03-25 09:45:00,120.1,120.11,119.44,119.51,6244.0,110.31,110.3192,109.7038,109.7681,6244.0
2019-03-25 09:50:00,119.54,119.86,119.47,119.73,4410.0,109.7957,110.0896,109.7314,109.9702,4410.0
2019-03-25 09:55:00,119.86,119.86,119.3,119.37,20390.0,110.0896,110.0896,109.5753,109.6396,20390.0
2019-03-25 10:00:00,119.34,119.44,118.85,118.96,9147.0,109.612,109.7038,109.1619,109.263,9147.0
2019-03-25 10:05:00,118.99,119.3,118.94,119.08,7661.0,109.2905,109.5753,109.2446,109.3732,7661.0
2019-03-25 10:10:00,119.09,119.13,118.78,118.84,5700.0,109.3824,109.4191,109.0976,109.1528,5700.0
2019-03-25 10:15:00,118.89,119.17,118.87,119.08,3300.0,109.1987,109.4559,109.1803,109.3732,3300.0
2019-03-25 10:20:00,119.03,119.16,118.91,119.03,4419.0,109.3273,109.4467,109.217,109.3273,4419.0
2019-03-25 10:25:00,119.03,119.59,119.02,119.59,2706.0,109.3273,109.8416,109.3181,109.8416,2706.0
2019-03-25 10:30:00,119.49,119.83,119.48,119.67,3485.0,109.7498,110.0621,109.7406,109.9151,3485.0
2019-03-25 10:35:00,119.6,119.6,119.43,119.54,4400.0,109.8508,109.8508,109.6947,109.7957,4400.0
2019-03-25 10:40:00,119.5,119.62,119.44,119.62,6567.0,109.759,109.8692,109.7038,109.8692,6567.0
2019-03-25 10:45:00,119.62,119.84,119.56,119.81,5264.0,109.8692,110.0712,109.8141,110.0437,5264.0
2019-03-25 10:50:00,119.86,120.24,119.84,119.87,15366.0,110.0896,110.4386,110.0712,110.0988,15366.0
2019-03-25 10:55:00,119.82,120.01,119.7,119.75,6392.0,110.0529,110.2274,109.9427,109.9886,6392.0
2019-03-25 11:00:00,119.75,119.77,119.45,119.47,11200.0,109.9886,110.0069,109.713,109.7314,11200.0
2019-03-25 11:05:00,119.43,119.62,119.41,119.56,6500.0,109.6947,109.8692,109.6763,109.8141,6500.0
2019-03-25 11:10:00,119.52,119.86,119.41,119.86,5872.0,109.7773,110.0896,109.6763,110.0896,5872.0
2019-03-25 11:15:00,119.82,119.94,119.78,119.91,2700.0,110.0529,110.1631,110.0161,110.1355,2700.0
2019-03-25 11:20:00,119.87,120.06,119.81,119.96,4100.0,110.0988,110.2733,110.0437,110.1815,4100.0
2019-03-25 11:25:00,119.98,120.16,119.98,120.11,4200.0,110.1998,110.3652,110.1998,110.3192,4200.0
2019-03-25 11:30:00,120.03,120.04,119.8,119.85,3700.0,110.2458,110.2549,110.0345,110.0804,3700.0
2019-03-25 11:35:00,119.83,119.9,119.73,119.81,3200.0,110.0621,110.1263,109.9702,110.0437,3200.0
2019-03-25 11:40:00,119.79,119.79,119.57,119.57,3900.0,110.0253,110.0253,109.8232,109.8232,3900.0
2019-03-25 11:45:00,119.59,119.69,119.58,119.58,3275.0,109.8416,109.9335,109.8324,109.8324,3275.0
2019-03-25 11:50:00,119.63,119.69,119.62,119.67,2900.0,109.8784,109.9335,109.8692,109.9151,2900.0
2019-03-25 11:55:00,119.63,119.73,119.51,119.51,2761.0,109.8784,109.9702,109.7681,109.7681,2761.0
2019-03-25 12:00:00,119.48,119.67,119.41,119.67,2998.0,109.7406,109.9151,109.6763,109.9151,2998.0
2019-03-25 12:05:00,119.77,119.83,119.66,119.66,3100.0,110.0069,110.0621,109.9059,109.9059,3100.0
2019-03-25 12:10:00,119.65,119.73,119.58,119.64,2900.0,109.8967,109.9702,109.8324,109.8875,2900.0
2019-03-25 12:15:00,119.58,119.78,119.58,119.75,3708.0,109.8324,110.0161,109.8324,109.9886,3708.0
2019-03-25 12:20:00,119.8,120.03,119.8,119.99,6200.0,110.0345,110.2458,110.0345,110.209,6200.0
2019-03-25 12:25:00,119.96,120.0,119.74,119.78,5346.0,110.1815,110.2182,109.9794,110.0161,5346.0
2019-03-25 12:30:00,119.74,119.79,119.39,119.4,6300.0,109.9794,110.0253,109.6579,109.6671,6300.0
2019-03-25 12:35:00,119.4,119.42,119.18,119.18,4027.0,109.6671,109.6855,109.465,109.465,4027.0
2019-03-25 12:40:00,119.15,119.24,119.05,119.16,4543.0,109.4375,109.5201,109.3456,109.4467,4543.0
2019-03-25 12:45:00,119.12,119.24,119.12,119.19,1968.0,109.4099,109.5201,109.4099,109.4742,1968.0
2019-03-25 12:50:00,119.26,119.27,119.18,119.23,1300.0,109.5385,109.5477,109.465,109.511,1300.0
2019-03-25 12:55:00,119.32,119.55,119.28,119.55,2362.0,109.5936,109.8049,109.5569,109.8049,2362.0
2019-03-25 13:00:00,119.66,119.68,119.51,119.56,10036.0,109.9059,109.9243,109.7681,109.8141,10036.0
2019-03-25 13:05:00,119.48,119.72,119.47,119.63,7562.0,109.7406,109.961,109.7314,109.8784,7562.0
2019-03-25 13:10:00,119.69,119.88,119.69,119.81,2485.0,109.9335,110.108,109.9335,110.0437,2485.0
2019-03-25 13:15:00,119.77,119.77,119.64,119.74,2480.0,110.0069,110.0069,109.8875,109.9794,2480.0
2019-03-25 13:20:00,119.66,119.72,119.52,119.63,6283.0,109.9059,109.961,109.7773,109.8784,6283.0
2019-03-25 13:25:00,119.67,119.68,119.53,119.58,1480.0,109.9151,109.9243,109.7865,109.8324,1480.0
2019-03-25 13:30:00,119.57,119.63,119.46,119.51,1900.0,109.8232,109.8784,109.7222,109.7681,1900.0
2019-03-25 13:35:00,119.57,119.67,119.56,119.6,2600.0,109.8232,109.9151,109.8141,109.8508,2600.0
2019-03-25 13:40:00,119.61,119.63,119.51,119.55,2554.0,109.86,109.8784,109.7681,109.8049,2554.0
2019-03-25 13:45:00,119.5,119.51,119.2,119.24,9104.0,109.759,109.7681,109.4834,109.5201,9104.0
2019-03-25 13:50:00,119.24,119.3,119.19,119.2,4300.0,109.5201,109.5753,109.4742,109.4834,4300.0
2019-03-25 13:55:00,119.2,119.26,119.14,119.23,2771.0,109.4834,109.5385,109.4283,109.511,2771.0
2019-03-25 14:00:00,119.35,119.4,119.33,119.33,1600.0,109.6212,109.6671,109.6028,109.6028,1600.0
2019-03-25 14:05:00,119.29,119.29,119.09,119.09,6468.0,109.5661,109.5661,109.3824,109.3824,6468.0
2019-03-25 14:10:00,119.1,119.26,119.09,119.2,4731.0,109.3916,109.5385,109.3824,109.4834,4731.0
2019-03-25 14:15:00,119.22,119.25,119.0,119.04,5183.0,109.5018,109.5293,109.2997,109.3365,5183.0
2019-03-25 14:20:00,119.06,119.15,118.94,118.94,3500.0,109.3548,109.4375,109.2446,109.2446,3500.0
2019-03-25 14:25:00,118.94,119.1,118.94,119.1,2310.0,109.2446,109.3916,109.2446,109.3916,2310.0
2019-03-25 14:30:00,119.1,119.27,119.1,119.27,2600.0,109.3916,109.5477,109.3916,109.5477,2600.0
2019-03-25 14:35:00,119.29,119.3,119.21,119.25,3511.0,109.5661,109.5753,109.4926,109.5293,3511.0
2019-03-25 14:40:00,119.2,119.4,119.15,119.34,6000.0,109.4834,109.6671,109.4375,109.612,6000.0
2019-03-25 14:45:00,119.36,119.41,119.3,119.33,3864.0,109.6304,109.6763,109.5753,109.6028,3864.0
2019-03-25 14:50:00,119.37,119.43,119.29,119.37,5097.0,109.6396,109.6947,109.5661,109.6396,5097.0
2019-03-25 14:55:00,119.41,119.5,119.31,119.41,4400.0,109.6763,109.759,109.5844,109.6763,4400.0
2019-03-25 15:00:00,119.51,119.61,119.45,119.51,4268.0,109.7681,109.86,109.713,109.7681,4268.0
2019-03-25 15:05:00,119.49,119.55,119.38,119.38,7007.0,109.7498,109.8049,109.6487,109.6487,7007.0
2019-03-25 15:10:00,119.4,119.64,119.39,119.58,8429.0,109.6671,109.8875,109.6579,109.8324,8429.0
2019-03-25 15:15:00,119.57,119.65,119.43,119.43,7534.0,109.8232,109.8967,109.6947,109.6947,7534.0
2019-03-25 15:20:00,119.41,119.65,119.38,119.58,8763.0,109.6763,109.8967,109.6487,109.8324,8763.0
2019-03-25 15:25:00,119.55,119.67,119.52,119.55,6838.0,109.8049,109.9151,109.7773,109.8049,6838.0
2019-03-25 15:30:00,119.56,119.66,119.52,119.54,13586.0,109.8141,109.9059,109.7773,109.7957,13586.0
2019-03-25 15:35:00,119.53,119.57,119.44,119.45,12799.0,109.7865,109.8232,109.7038,109.713,12799.0
2019-03-25 15:40:00,119.46,119.56,119.4,119.53,18322.0,109.7222,109.8141,109.6671,109.7865,18322.0
2019-03-25 15:45:00,119.52,119.62,119.35,119.35,18317.0,109.7773,109.8692,109.6212,109.6212,18317.0
2019-03-25 15:50:00,119.34,119.44,119.3,119.32,19075.0,109.612,109.7038,109.5753,109.5936,19075.0
2019-03-25 15:55:00,119.33,119.5,119.25,119.4,53297.0,109.6028,109.759,109.5293,109.6671,53297.0
2019-03-26 09:30:00,120.61,121.25,120.61,121.12,37898.0,110.7785,111.3663,110.7785,111.2469,37898.0
2019-03-26 09:35:00,121.13,121.14,120.88,121.05,11180.0,111.2561,111.2653,111.0265,111.1826,11180.0
2019-03-26 09:40:00,121.03,121.05,120.67,120.78,9474.0,111.1642,111.1826,110.8336,110.9346,9474.0
2019-03-26 09:45:00,120.67,120.76,120.34,120.62,5918.0,110.8336,110.9162,110.5305,110.7877,5918.0
2019-03-26 09:50:00,120.52,120.52,120.16,120.25,4400.0,110.6958,110.6958,110.3652,110.4478,4400.0
2019-03-26 09:55:00,120.22,120.38,120.07,120.29,7920.0,110.4203,110.5672,110.2825,110.4846,7920.0
2019-03-26 10:00:00,120.27,120.68,120.14,120.62,25437.0,110.4662,110.8428,110.3468,110.7877,25437.0
2019-03-26 10:05:00,120.67,120.67,120.51,120.51,3690.0,110.8336,110.8336,110.6866,110.6866,3690.0
2019-03-26 10:10:00,120.49,120.68,120.39,120.65,6561.0,110.6683,110.8428,110.5764,110.8152,6561.0
2019-03-26 10:15:00,120.64,120.72,120.58,120.72,4300.0,110.806,110.8795,110.7509,110.8795,4300.0
2019-03-26 10:20:00,120.72,120.72,120.58,120.64,4600.0,110.8795,110.8795,110.7509,110.806,4600.0
2019-03-26 10:25:00,120.59,120.72,120.58,120.62,2076.0,110.7601,110.8795,110.7509,110.7877,2076.0
2019-03-26 10:30:00,120.6,120.67,120.43,120.5,3000.0,110.7693,110.8336,110.6131,110.6774,3000.0
2019-03-26 10:35:00,120.53,120.54,120.4,120.49,4882.0,110.705,110.7142,110.5856,110.6683,4882.0
2019-03-26 10:40:00,120.5,120.59,120.45,120.52,21200.0,110.6774,110.7601,110.6315,110.6958,21200.0
2019-03-26 10:45:00,120.56,120.98,120.53,120.98,4201.0,110.7325,111.1183,110.705,111.1183,4201.0
2019-03-26 10:50:00,121.04,121.1,120.93,120.97,14888.0,111.1734,111.2285,111.0724,111.1091,14888.0
2019-03-26 10:55:00,121.02,121.08,120.85,120.85,14412.0,111.1551,111.2102,110.9989,110.9989,14412.0
2019-03-26 11:00:00,120.86,120.95,120.81,120.87,3915.0,111.0081,111.0908,110.9622,111.0173,3915.0
2019-03-26 11:05:00,120.82,120.83,120.65,120.65,2200.0,110.9714,110.9805,110.8152,110.8152,2200.0
2019-03-26 11:10:00,120.59,120.64,120.54,120.55,2002.0,110.7601,110.806,110.7142,110.7234,2002.0
2019-03-26 11:15:00,120.59,120.62,120.29,120.3,2800.0,110.7601,110.7877,110.4846,110.4937,2800.0
2019-03-26 11:20:00,120.32,120.33,120.08,120.09,3000.0,110.5121,110.5213,110.2917,110.3009,3000.0
2019-03-26 11:25:00,120.13,120.17,120.07,120.13,4100.0,110.3376,110.3743,110.2825,110.3376,4100.0
2019-03-26 11:30:00,120.09,120.16,119.9,119.95,4225.0,110.3009,110.3652,110.1263,110.1723,4225.0
2019-03-26 11:35:00,119.92,120.17,119.92,120.13,4481.0,110.1447,110.3743,110.1447,110.3376,4481.0
2019-03-26 11:40:00,120.17,120.23,120.11,120.17,5300.0,110.3743,110.4294,110.3192,110.3743,5300.0
2019-03-26 11:45:00,120.13,120.13,119.8,119.85,3498.0,110.3376,110.3376,110.0345,110.0804,3498.0
2019-03-26 11:50:00,119.83,119.83,119.59,119.72,3000.0,110.0621,110.0621,109.8416,109.961,3000.0
2019-03-26 11:55:00,119.71,119.76,119.64,119.75,3500.0,109.9518,109.9978,109.8875,109.9886,3500.0
2019-03-26 12:00:00,119.77,120.04,119.76,119.97,9535.0,110.0069,110.2549,109.9978,110.1906,9535.0
2019-03-26 12:05:00,119.94,120.12,119.93,119.96,7621.0,110.1631,110.3284,110.1539,110.1815,7621.0
2019-03-26 12:10:00,119.94,120.05,119.93,119.99,3913.0,110.1631,110.2641,110.1539,110.209,3913.0
2019-03-26 12:15:00,119.98,120.11,119.98,120.07,1800.0,110.1998,110.3192,110.1998,110.2825,1800.0
2019-03-26 12:20:00,120.09,120.13,119.79,119.79,5785.0,110.3009,110.3376,110.0253,110.0253,5785.0
2019-03-26 12:25:00,119.78,119.88,119.69,119.87,16167.0,110.0161,110.108,109.9335,110.0988,16167.0
2019-03-26 12:30:00,119.84,119.98,119.83,119.86,8512.0,110.0712,110.1998,110.0621,110.0896,8512.0
2019-03-26 12:35:00,119.92,119.95,119.68,119.72,3625.0,110.1447,110.1723,109.9243,109.961,3625.0
2019-03-26 12:40:00,119.72,119.72,119.41,119.41,11504.0,109.961,109.961,109.6763,109.6763,11504.0
2019-03-26 12:45:00,119.36,119.46,119.25,119.27,11592.0,109.6304,109.7222,109.5293,109.5477,11592.0
2019-03-26 12:50:00,119.3,119.52,119.28,119.52,8411.0,109.5753,109.7773,109.5569,109.7773,8411.0
2019-03-26 12:55:00,119.63,119.72,119.56,119.59,7691.0,109.8784,109.961,109.8141,109.8416,7691.0
2019-03-26 13:00:00,119.66,119.73,119.57,119.69,4032.0,109.9059,109.9702,109.8232,109.9335,4032.0
2019-03-26 13:05:00,119.65,119.76,119.59,119.76,1800.0,109.8967,109.9978,109.8416,109.9978,1800.0
2019-03-26 13:10:00,119.79,119.93,119.75,119.93,2532.0,110.0253,110.1539,109.9886,110.1539,2532.0
2019-03-26 13:15:00,119.88,119.88,119.8,119.85,3603.0,110.108,110.108,110.0345,110.0804,3603.0
2019-03-26 13:20:00,119.84,119.93,119.8,119.88,2400.0,110.0712,110.1539,110.0345,110.108,2400.0
2019-03-26 13:25:00,119.88,119.89,119.74,119.74,4200.0,110.108,110.1172,109.9794,109.9794,4200.0
2019-03-26 13:30:00,119.76,119.76,119.62,119.62,2423.0,109.9978,109.9978,109.8692,109.8692,2423.0
2019-03-26 13:35:00,119.61,119.64,119.5,119.59,2200.0,109.86,109.8875,109.759,109.8416,2200.0
2019-03-26 13:40:00,119.67,119.69,119.6,119.6,1900.0,109.9151,109.9335,109.8508,109.8508,1900.0
2019-03-26 13:45:00,119.64,119.75,119.64,119.73,4398.0,109.8875,109.9886,109.8875,109.9702,4398.0
2019-03-26 13:50:00,119.72,119.81,119.54,119.56,3256.0,109.961,110.0437,109.7957,109.8141,3256.0
2019-03-26 13:55:00,119.58,119.63,119.48,119.52,2804.0,109.8324,109.8784,109.7406,109.7773,2804.0
2019-03-26 14:00:00,119.55,119.65,119.55,119.64,4138.0,109.8049,109.8967,109.8049,109.8875,4138.0
2019-03-26 14:05:00,119.64,119.77,119.62,119.68,4226.0,109.8875,110.0069,109.8692,109.9243,4226.0
2019-03-26 14:10:00,119.64,119.65,119.49,119.54,4400.0,109.8875,109.8967,109.7498,109.7957,4400.0
2019-03-26 14:15:00,119.57,119.7,119.57,119.7,2800.0,109.8232,109.9427,109.8232,109.9427,2800.0
2019-03-26 14:20:00,119.72,119.72,119.64,119.68,3479.0,109.961,109.961,109.8875,109.9243,3479.0
2019-03-26 14:25:00,119.68,119.68,119.41,119.43,6241.0,109.9243,109.9243,109.6763,109.6947,6241.0
2019-03-26 14:30:00,119.42,119.53,119.36,119.53,6292.0,109.6855,109.7865,109.6304,109.7865,6292.0
2019-03-26 14:35:00,119.54,119.64,119.54,119.64,3100.0,109.7957,109.8875,109.7957,109.8875,3100.0
2019-03-26 14:40:00,119.64,119.77,119.64,119.77,3905.0,109.8875,110.0069,109.8875,110.0069,3905.0
2019-03-26 14:45:00,119.84,119.9,119.83,119.85,4718.0,110.0712,110.1263,110.0621,110.0804,4718.0
2019-03-26 14:50:00,119.82,119.89,119.68,119.68,4700.0,110.0529,110.1172,109.9243,109.9243,4700.0
2019-03-26 14:55:00,119.7,119.98,119.7,119.95,5352.0,109.9427,110.1998,109.9427,110.1723,5352.0
2019-03-26 15:00:00,119.95,120.22,119.95,120.17,29000.0,110.1723,110.4203,110.1723,110.3743,29000.0
2019-03-26 15:05:00,120.13,120.15,119.98,120.02,6695.0,110.3376,110.356,110.1998,110.2366,6695.0
2019-03-26 15:10:00,119.99,120.06,119.92,119.95,8521.0,110.209,110.2733,110.1447,110.1723,8521.0
2019-03-26 15:15:00,119.93,119.95,119.81,119.81,8262.0,110.1539,110.1723,110.0437,110.0437,8262.0
2019-03-26 15:20:00,119.78,119.81,119.7,119.81,13194.0,110.0161,110.0437,109.9427,110.0437,13194.0
2019-03-26 15:25:00,119.79,119.8,119.59,119.59,9804.0,110.0253,110.0345,109.8416,109.8416,9804.0
2019-03-26 15:30:00,119.59,119.8,119.53,119.76,14128.0,109.8416,110.0345,109.7865,109.9978,14128.0
2019-03-26 15:35:00,119.75,119.88,119.75,119.79,15434.0,109.9886,110.108,109.9886,110.0253,15434.0
2019-03-26 15:40:00,119.78,119.84,119.73,119.82,14277.0,110.0161,110.0712,109.9702,110.0529,14277.0
2019-03-26 15:45:00,119.81,119.96,119.79,119.96,16001.0,110.0437,110.1815,110.0253,110.1815,16001.0
2019-03-26 15:50:00,119.94,119.97,119.88,119.95,26599.0,110.1631,110.1906,110.108,110.1723,26599.0
2019-03-26 15:55:00,119.95,120.11,119.82,120.03,96024.0,110.1723,110.3192,110.0529,110.2458,96024.0
2019-03-27 09:30:00,120.09,120.86,119.98,120.11,27815.0,110.3009,111.0081,110.1998,110.3192,27815.0
2019-03-27 09:35:00,120.16,120.41,119.04,119.66,11605.0,110.3652,110.5948,109.3365,109.9059,11605.0
2019-03-27 09:40:00,119.7,119.7,119.28,119.44,31302.0,109.9427,109.9427,109.5569,109.7038,31302.0
2019-03-27 09:45:00,119.41,119.42,118.82,118.82,9582.0,109.6763,109.6855,109.1344,109.1344,9582.0
2019-03-27 09:50:00,118.77,119.01,118.68,118.78,7368.0,109.0885,109.3089,109.0058,109.0976,7368.0
2019-03-27 09:55:00,118.77,118.96,118.71,118.77,4038.0,109.0885,109.263,109.0334,109.0885,4038.0
2019-03-27 10:00:00,118.84,119.19,118.76,119.15,3444.0,109.1528,109.4742,109.0793,109.4375,3444.0
2019-03-27 10:05:00,119.08,119.32,119.07,119.19,4543.0,109.3732,109.5936,109.364,109.4742,4543.0
2019-03-27 10:10:00,119.3,119.52,119.12,119.51,3971.0,109.5753,109.7773,109.4099,109.7681,3971.0
2019-03-27 10:15:00,119.54,119.71,119.4,119.7,4321.0,109.7957,109.9518,109.6671,109.9427,4321.0
2019-03-27 10:20:00,119.71,120.01,119.67,119.95,5864.0,109.9518,110.2274,109.9151,110.1723,5864.0
2019-03-27 10:25:00,120.06,120.07,119.77,119.96,10027.0,110.2733,110.2825,110.0069,110.1815,10027.0
2019-03-27 10:30:00,119.93,120.0,119.72,119.72,5565.0,110.1539,110.2182,109.961,109.961,5565.0
2019-03-27 10:35:00,119.76,119.82,119.52,119.63,8009.0,109.9978,110.0529,109.7773,109.8784,8009.0
2019-03-27 10:40:00,119.6,119.6,118.97,118.97,13969.0,109.8508,109.8508,109.2722,109.2722,13969.0
2019-03-27 10:45:00,118.95,118.95,118.73,118.8,8965.0,109.2538,109.2538,109.0517,109.116,8965.0
2019-03-27 10:50:00,118.78,118.9,118.68,118.73,8519.0,109.0976,109.2079,109.0058,109.0517,8519.0
2019-03-27 10:55:00,118.73,118.85,118.72,118.75,10156.0,109.0517,109.1619,109.0425,109.0701,10156.0
2019-03-27 11:00:00,118.78,118.9,118.63,118.68,9205.0,109.0976,109.2079,108.9599,109.0058,9205.0
2019-03-27 11:05:00,118.69,118.83,118.67,118.73,10635.0,109.015,109.1436,108.9966,109.0517,10635.0
2019-03-27 11:10:00,118.79,118.82,118.4,118.42,16294.0,109.1068,109.1344,108.7486,108.767,16294.0
2019-03-27 11:15:00,118.4,118.49,118.32,118.36,9758.0,108.7486,108.8313,108.6751,108.7119,9758.0
2019-03-27 11:20:00,118.32,118.47,118.29,118.46,7819.0,108.6751,108.8129,108.6476,108.8037,7819.0
2019-03-27 11:25:00,118.5,118.52,118.19,118.19,8057.0,108.8405,108.8588,108.5557,108.5557,8057.0
2019-03-27 11:30:00,118.09,118.25,117.91,117.95,10525.0,108.4639,108.6108,108.2986,108.3353,10525.0
2019-03-27 11:35:00,117.96,118.04,117.83,117.83,12727.0,108.3445,108.418,108.2251,108.2251,12727.0
2019-03-27 11:40:00,117.88,118.03,117.62,117.62,22308.0,108.271,108.4088,108.0322,108.0322,22308.0
2019-03-27 11:45:00,117.69,117.8,117.66,117.69,10100.0,108.0965,108.1975,108.0689,108.0965,10100.0
2019-03-27 11:50:00,117.64,117.84,117.59,117.71,17295.0,108.0506,108.2343,108.0046,108.1149,17295.0
2019-03-27 11:55:00,117.67,117.87,117.67,117.71,12567.0,108.0781,108.2618,108.0781,108.1149,12567.0
2019-03-27 12:00:00,117.68,118.06,117.67,118.03,19758.0,108.0873,108.4363,108.0781,108.4088,19758.0
2019-03-27 12:05:00,118.01,118.08,117.95,118.02,7498.0,108.3904,108.4547,108.3353,108.3996,7498.0
2019-03-27 12:10:00,118.0,118.19,117.95,117.98,7388.0,108.3812,108.5557,108.3353,108.3629,7388.0
2019-03-27 12:15:00,118.03,118.08,117.75,117.77,10538.0,108.4088,108.4547,108.1516,108.17,10538.0
2019-03-27 12:20:00,117.77,117.85,117.52,117.58,21026.0,108.17,108.2435,107.9404,107.9955,21026.0
2019-03-27 12:25:00,117.61,117.62,117.29,117.43,23735.0,108.023,108.0322,107.7291,107.8577,23735.0
2019-03-27 12:30:00,117.43,117.56,117.38,117.43,14145.0,107.8577,107.9771,107.8118,107.8577,14145.0
2019-03-27 12:35:00,117.41,117.41,117.18,117.18,18175.0,107.8393,107.8393,107.6281,107.6281,18175.0
2019-03-27 12:40:00,117.19,117.19,116.97,117.16,24342.0,107.6373,107.6373,107.4352,107.6097,24342.0
2019-03-27 12:45:00,117.19,117.2,116.87,116.97,14705.0,107.6373,107.6464,107.3433,107.4352,14705.0
2019-03-27 12:50:00,116.96,117.12,116.86,117.02,16467.0,107.426,107.573,107.3342,107.4811,16467.0
2019-03-27 12:55:00,117.05,117.05,116.7,116.73,11834.0,107.5087,107.5087,107.1872,107.2148,11834.0
2019-03-27 13:00:00,116.75,116.84,116.73,116.74,11462.0,107.2331,107.3158,107.2148,107.2239,11462.0
2019-03-27 13:05:00,116.77,116.96,116.77,116.84,8511.0,107.2515,107.426,107.2515,107.3158,8511.0
2019-03-27 13:10:00,116.84,117.48,116.83,117.48,16457.0,107.3158,107.9036,107.3066,107.9036,16457.0
2019-03-27 13:15:00,117.49,117.56,117.4,117.54,11750.0,107.9128,107.9771,107.8301,107.9587,11750.0
2019-03-27 13:20:00,117.54,117.7,117.53,117.63,8026.0,107.9587,108.1057,107.9495,108.0414,8026.0
2019-03-27 13:25:00,117.68,117.77,117.68,117.74,2835.0,108.0873,108.17,108.0873,108.1424,2835.0
2019-03-27 13:30:00,117.76,117.83,117.68,117.72,11316.0,108.1608,108.2251,108.0873,108.1241,11316.0
2019-03-27 13:35:00,117.69,117.69,117.38,117.48,11020.0,108.0965,108.0965,107.8118,107.9036,11020.0
2019-03-27 13:40:00,117.52,117.74,117.52,117.69,4600.0,107.9404,108.1424,107.9404,108.0965,4600.0
2019-03-27 13:45:00,117.73,117.74,117.56,117.58,5187.0,108.1332,108.1424,107.9771,107.9955,5187.0
2019-03-27 13:50:00,117.58,117.65,117.55,117.65,3641.0,107.9955,108.0598,107.9679,108.0598,3641.0
2019-03-27 13:55:00,117.66,117.69,117.59,117.59,5334.0,108.0689,108.0965,108.0046,108.0046,5334.0
2019-03-27 14:00:00,117.62,117.8,117.51,117.8,7751.0,108.0322,108.1975,107.9312,108.1975,7751.0
2019-03-27 14:05:00,117.77,117.81,117.71,117.77,3899.0,108.17,108.2067,108.1149,108.17,3899.0
2019-03-27 14:10:00,117.82,118.04,117.8,117.98,7109.0,108.2159,108.418,108.1975,108.3629,7109.0
2019-03-27 14:15:00,117.99,118.0,117.77,117.77,6939.0,108.372,108.3812,108.17,108.17,6939.0
2019-03-27 14:20:00,117.71,117.87,117.69,117.83,4616.0,108.1149,108.2618,108.0965,108.2251,4616.0
2019-03-27 14:25:00,117.81,117.88,117.67,117.86,7817.0,108.2067,108.271,108.0781,108.2526,7817.0
2019-03-27 14:30:00,117.84,117.99,117.79,117.79,7433.0,108.2343,108.372,108.1883,108.1883,7433.0
2019-03-27 14:35:00,117.78,117.81,117.49,117.52,8222.0,108.1792,108.2067,107.9128,107.9404,8222.0
2019-03-27 14:40:00,117.54,117.63,117.52,117.59,5203.0,107.9587,108.0414,107.9404,108.0046,5203.0
2019-03-27 14:45:00,117.58,117.61,117.54,117.56,8290.0,107.9955,108.023,107.9587,107.9771,8290.0
2019-03-27 14:50:00,117.59,117.7,117.57,117.57,7782.0,108.0046,108.1057,107.9863,107.9863,7782.0
2019-03-27 14:55:00,117.61,117.62,117.46,117.54,13352.0,108.023,108.0322,107.8852,107.9587,13352.0
2019-03-27 15:00:00,117.57,117.6,117.49,117.54,12645.0,107.9863,108.0138,107.9128,107.9587,12645.0
2019-03-27 15:05:00,117.52,117.66,117.52,117.62,5728.0,107.9404,108.0689,107.9404,108.0322,5728.0
2019-03-27 15:10:00,117.63,117.68,117.53,117.64,10961.0,108.0414,108.0873,107.9495,108.0506,10961.0
2019-03-27 15:15:00,117.64,117.73,117.61,117.72,8387.0,108.0506,108.1332,108.023,108.1241,8387.0
2019-03-27 15:20:00,117.73,117.97,117.72,117.92,11411.0,108.1332,108.3537,108.1241,108.3077,11411.0
2019-03-27 15:25:00,117.9,117.95,117.81,117.88,17224.0,108.2894,108.3353,108.2067,108.271,17224.0
2019-03-27 15:30:00,117.86,118.11,117.86,118.09,17405.0,108.2526,108.4823,108.2526,108.4639,17405.0
2019-03-27 15:35:00,118.11,118.17,118.09,118.16,10551.0,108.4823,108.5374,108.4639,108.5282,10551.0
2019-03-27 15:40:00,118.16,118.26,118.13,118.23,11206.0,108.5282,108.62,108.5006,108.5925,11206.0
2019-03-27 15:45:00,118.24,118.24,117.88,117.93,34136.0,108.6017,108.6017,108.271,108.3169,34136.0
2019-03-27 15:50:00,117.9,118.0,117.82,117.89,21718.0,108.2894,108.3812,108.2159,108.2802,21718.0
2019-03-27 15:55:00,117.87,118.13,117.84,118.1,59729.0,108.2618,108.5006,108.2343,108.4731,59729.0
2019-03-28 09:30:00,118.56,118.69,118.05,118.05,13609.0,108.8956,109.015,108.4272,108.4272,13609.0
2019-03-28 09:35:00,117.96,118.63,117.96,118.54,8246.0,108.3445,108.9599,108.3445,108.8772,8246.0
2019-03-28 09:40:00,118.44,118.92,118.1,118.82,6869.0,108.7854,109.2262,108.4731,109.1344,6869.0
2019-03-28 09:45:00,118.85,118.85,118.62,118.64,4018.0,109.1619,109.1619,108.9507,108.9691,4018.0
2019-03-28 09:50:00,118.7,118.71,118.44,118.45,5352.0,109.0242,109.0334,108.7854,108.7945,5352.0
2019-03-28 09:55:00,118.52,118.79,118.51,118.76,6057.0,108.8588,109.1068,108.8497,109.0793,6057.0
2019-03-28 10:00:00,118.83,119.08,118.63,118.92,7350.0,109.1436,109.3732,108.9599,109.2262,7350.0
2019-03-28 10:05:00,118.92,118.97,118.77,118.81,4457.0,109.2262,109.2722,109.0885,109.1252,4457.0
2019-03-28 10:10:00,118.87,118.87,118.55,118.55,2575.0,109.1803,109.1803,108.8864,108.8864,2575.0
2019-03-28 10:15:00,118.63,118.64,118.39,118.56,2568.0,108.9599,108.9691,108.7394,108.8956,2568.0
2019-03-28 10:20:00,118.57,118.65,118.43,118.43,5259.0,108.9048,108.9782,108.7762,108.7762,5259.0
2019-03-28 10:25:00,118.42,118.42,118.22,118.24,3796.0,108.767,108.767,108.5833,108.6017,3796.0
2019-03-28 10:30:00,118.27,118.31,118.05,118.18,6031.0,108.6292,108.666,108.4272,108.5466,6031.0
2019-03-28 10:35:00,118.21,118.3,118.1,118.1,4599.0,108.5741,108.6568,108.4731,108.4731,4599.0
2019-03-28 10:40:00,118.08,118.33,118.08,118.32,2500.0,108.4547,108.6843,108.4547,108.6751,2500.0
2019-03-28 10:45:00,118.34,118.34,118.14,118.24,2800.0,108.6935,108.6935,108.5098,108.6017,2800.0
2019-03-28 10:50:00,118.14,118.15,117.74,117.87,10300.0,108.5098,108.519,108.1424,108.2618,10300.0
2019-03-28 10:55:00,117.83,117.92,117.75,117.84,10458.0,108.2251,108.3077,108.1516,108.2343,10458.0
2019-03-28 11:00:00,117.8,117.82,117.36,117.44,11801.0,108.1975,108.2159,107.7934,107.8669,11801.0
2019-03-28 11:05:00,117.38,117.39,117.07,117.07,10593.0,107.8118,107.821,107.527,107.527,10593.0
2019-03-28 11:10:00,117.08,117.3,116.94,117.0,14836.0,107.5362,107.7383,107.4076,107.4627,14836.0
2019-03-28 11:15:00,117.04,117.04,116.87,116.92,7937.0,107.4995,107.4995,107.3433,107.3893,7937.0
2019-03-28 11:20:00,116.91,116.98,116.7,116.71,13694.0,107.3801,107.4444,107.1872,107.1964,13694.0
2019-03-28 11:25:00,116.71,116.76,116.59,116.67,8562.0,107.1964,107.2423,107.0862,107.1596,8562.0
2019-03-28 11:30:00,116.71,116.9,116.69,116.74,2445.0,107.1964,107.3709,107.178,107.2239,2445.0
2019-03-28 11:35:00,116.82,116.94,116.71,116.81,3751.0,107.2974,107.4076,107.1964,107.2882,3751.0
2019-03-28 11:40:00,116.88,116.94,116.8,116.83,2624.0,107.3525,107.4076,107.279,107.3066,2624.0
2019-03-28 11:45:00,116.84,117.17,116.81,117.1,3564.0,107.3158,107.6189,107.2882,107.5546,3564.0
2019-03-28 11:50:00,117.07,117.11,116.9,116.93,3600.0,107.527,107.5638,107.3709,107.3984,3600.0
2019-03-28 11:55:00,116.95,116.95,116.73,116.76,6115.0,107.4168,107.4168,107.2148,107.2423,6115.0
2019-03-28 12:00:00,116.73,116.82,116.61,116.66,9258.0,107.2148,107.2974,107.1045,107.1505,9258.0
2019-03-28 12:05:00,116.64,116.81,116.63,116.64,5184.0,107.1321,107.2882,107.1229,107.1321,5184.0
2019-03-28 12:10:00,116.69,116.7,116.46,116.49,12059.0,107.178,107.1872,106.9668,106.9943,12059.0
2019-03-28 12:15:00,116.54,116.73,116.43,116.73,3000.0,107.0402,107.2148,106.9392,107.2148,3000.0
2019-03-28 12:20:00,116.74,116.78,116.48,116.71,9290.0,107.2239,107.2607,106.9851,107.1964,9290.0
2019-03-28 12:25:00,116.7,116.78,116.66,116.72,4800.0,107.1872,107.2607,107.1505,107.2056,4800.0
2019-03-28 12:30:00,116.72,116.82,116.72,116.75,8496.0,107.2056,107.2974,107.2056,107.2331,8496.0
2019-03-28 12:35:00,116.74,116.88,116.7,116.82,4065.0,107.2239,107.3525,107.1872,107.2974,4065.0
2019-03-28 12:40:00,116.87,116.95,116.76,116.76,5541.0,107.3433,107.4168,107.2423,107.2423,5541.0
2019-03-28 12:45:00,116.79,116.82,116.73,116.82,5651.0,107.2699,107.2974,107.2148,107.2974,5651.0
2019-03-28 12:50:00,116.85,117.11,116.81,117.01,5900.0,107.325,107.5638,107.2882,107.4719,5900.0
2019-03-28 12:55:00,117.01,117.11,117.0,117.03,4112.0,107.4719,107.5638,107.4627,107.4903,4112.0
2019-03-28 13:00:00,117.06,117.22,117.05,117.18,2117.0,107.5179,107.6648,107.5087,107.6281,2117.0
2019-03-28 13:05:00,117.15,117.16,117.09,117.1,1700.0,107.6005,107.6097,107.5454,107.5546,1700.0
2019-03-28 13:10:00,117.16,117.19,117.07,117.19,26300.0,107.6097,107.6373,107.527,107.6373,26300.0
2019-03-28 13:15:00,117.25,117.42,117.25,117.36,2313.0,107.6924,107.8485,107.6924,107.7934,2313.0
2019-03-28 13:20:00,117.35,117.52,117.35,117.5,6051.0,107.7842,107.9404,107.7842,107.922,6051.0
2019-03-28 13:25:00,117.55,117.55,117.4,117.53,4681.0,107.9679,107.9679,107.8301,107.9495,4681.0
2019-03-28 13:30:00,117.51,117.54,117.48,117.49,1400.0,107.9312,107.9587,107.9036,107.9128,1400.0
2019-03-28 13:35:00,117.46,117.52,117.4,117.45,1546.0,107.8852,107.9404,107.8301,107.8761,1546.0
2019-03-28 13:40:00,117.38,117.39,117.19,117.27,2100.0,107.8118,107.821,107.6373,107.7107,2100.0
2019-03-28 13:45:00,117.28,117.41,117.28,117.35,1735.0,107.7199,107.8393,107.7199,107.7842,1735.0
2019-03-28 13:50:00,117.4,117.51,117.4,117.51,600.0,107.8301,107.9312,107.8301,107.9312,600.0
2019-03-28 13:55:00,117.51,117.57,117.49,117.56,2500.0,107.9312,107.9863,107.9128,107.9771,2500.0
2019-03-28 14:00:00,117.52,117.62,117.52,117.62,1400.0,107.9404,108.0322,107.9404,108.0322,1400.0
2019-03-28 14:05:00,117.62,117.62,117.51,117.52,2580.0,108.0322,108.0322,107.9312,107.9404,2580.0
2019-03-28 14:10:00,117.6,117.67,117.58,117.62,2138.0,108.0138,108.0781,107.9955,108.0322,2138.0
2019-03-28 14:15:00,117.58,117.59,117.43,117.43,1700.0,107.9955,108.0046,107.8577,107.8577,1700.0
2019-03-28 14:20:00,117.43,117.43,117.36,117.37,2920.0,107.8577,107.8577,107.7934,107.8026,2920.0
2019-03-28 14:25:00,117.42,117.42,117.3,117.34,2698.0,107.8485,107.8485,107.7383,107.775,2698.0
2019-03-28 14:30:00,117.37,117.42,117.29,117.32,3944.0,107.8026,107.8485,107.7291,107.7567,3944.0
2019-03-28 14:35:00,117.3,117.38,117.3,117.35,1600.0,107.7383,107.8118,107.7383,107.7842,1600.0
2019-03-28 14:40:00,117.32,117.36,117.28,117.3,1300.0,107.7567,107.7934,107.7199,107.7383,1300.0
2019-03-28 14:45:00,117.26,117.43,117.26,117.37,3130.0,107.7015,107.8577,107.7015,107.8026,3130.0
2019-03-28 14:50:00,117.39,117.45,117.38,117.45,1900.0,107.821,107.8761,107.8118,107.8761,1900.0
2019-03-28 14:55:00,117.41,117.55,117.41,117.48,4210.0,107.8393,107.9679,107.8393,107.9036,4210.0
2019-03-28 15:00:00,117.47,117.73,117.33,117.65,9417.0,107.8944,108.1332,107.7658,108.0598,9417.0
2019-03-28 15:05:00,117.66,117.71,117.61,117.64,2050.0,108.0689,108.1149,108.023,108.0506,2050.0
2019-03-28 15:10:00,117.65,117.83,117.65,117.75,3922.0,108.0598,108.2251,108.0598,108.1516,3922.0
2019-03-28 15:15:00,117.75,117.84,117.75,117.84,3415.0,108.1516,108.2343,108.1516,108.2343,3415.0
2019-03-28 15:20:00,117.82,117.84,117.74,117.79,3871.0,108.2159,108.2343,108.1424,108.1883,3871.0
2019-03-28 15:25:00,117.81,117.9,117.65,117.65,3564.0,108.2067,108.2894,108.0598,108.0598,3564.0
2019-03-28 15:30:00,117.64,117.78,117.64,117.76,9425.0,108.0506,108.1792,108.0506,108.1608,9425.0
2019-03-28 15:35:00,117.8,117.88,117.77,117.77,6100.0,108.1975,108.271,108.17,108.17,6100.0
2019-03-28 15:40:00,117.79,117.79,117.63,117.63,5831.0,108.1883,108.1883,108.0414,108.0414,5831.0
2019-03-28 15:45:00,117.63,117.73,117.56,117.58,12184.0,108.0414,108.1332,107.9771,107.9955,12184.0
2019-03-28 15:50:00,117.56,117.66,117.52,117.66,13058.0,107.9771,108.0689,107.9404,108.0689,13058.0
2019-03-28 15:55:00,117.69,117.69,117.44,117.46,42113.0,108.0965,108.0965,107.8669,107.8852,42113.0
2019-03-29 09:30:00,118.75,119.6,118.75,118.97,11104.0,109.0701,109.8508,109.0701,109.2722,11104.0
2019-03-29 09:35:00,119.08,119.09,118.52,118.53,3372.0,109.3732,109.3824,108.8588,108.868,3372.0
2019-03-29 09:40:00,118.57,118.84,118.57,118.72,2000.0,108.9048,109.1528,108.9048,109.0425,2000.0
2019-03-29 09:45:00,118.63,118.97,118.62,118.82,7461.0,108.9599,109.2722,108.9507,109.1344,7461.0
2019-03-29 09:50:00,118.77,118.77,118.41,118.73,8076.0,109.0885,109.0885,108.7578,109.0517,8076.0
2019-03-29 09:55:00,118.73,118.76,118.37,118.65,5324.0,109.0517,109.0793,108.7211,108.9782,5324.0
2019-03-29 10:00:00,118.68,118.74,118.57,118.69,6600.0,109.0058,109.0609,108.9048,109.015,6600.0
2019-03-29 10:05:00,118.71,118.91,118.66,118.91,6166.0,109.0334,109.217,108.9874,109.217,6166.0
2019-03-29 10:10:00,118.93,119.02,118.7,118.85,5857.0,109.2354,109.3181,109.0242,109.1619,5857.0
2019-03-29 10:15:00,118.91,119.05,118.87,119.0,4195.0,109.217,109.3456,109.1803,109.2997,4195.0
2019-03-29 10:20:00,119.0,119.02,118.73,118.79,5660.0,109.2997,109.3181,109.0517,109.1068,5660.0
2019-03-29 10:25:00,118.81,118.87,118.77,118.86,3436.0,109.1252,109.1803,109.0885,109.1711,3436.0
2019-03-29 10:30:00,118.8,118.85,118.64,118.76,6100.0,109.116,109.1619,108.9691,109.0793,6100.0
2019-03-29 10:35:00,118.73,118.85,118.68,118.78,3600.0,109.0517,109.1619,109.0058,109.0976,3600.0
2019-03-29 10:40:00,118.82,118.89,118.39,118.41,7936.0,109.1344,109.1987,108.7394,108.7578,7936.0
2019-03-29 10:45:00,118.38,118.58,118.34,118.35,4400.0,108.7303,108.9139,108.6935,108.7027,4400.0
2019-03-29 10:50:00,118.32,118.35,118.17,118.19,5725.0,108.6751,108.7027,108.5374,108.5557,5725.0
2019-03-29 10:55:00,118.14,118.31,118.12,118.29,6767.0,108.5098,108.666,108.4914,108.6476,6767.0
2019-03-29 11:00:00,118.29,118.43,118.25,118.43,8112.0,108.6476,108.7762,108.6108,108.7762,8112.0
2019-03-29 11:05:00,118.44,118.45,118.28,118.31,9684.0,108.7854,108.7945,108.6384,108.666,9684.0
2019-03-29 11:10:00,118.34,118.37,118.24,118.3,8262.0,108.6935,108.7211,108.6017,108.6568,8262.0
2019-03-29 11:15:00,118.3,118.42,118.27,118.42,33490.0,108.6568,108.767,108.6292,108.767,33490.0
2019-03-29 11:20:00,118.43,118.47,118.22,118.29,7182.0,108.7762,108.8129,108.5833,108.6476,7182.0
2019-03-29 11:25:00,118.31,118.56,118.24,118.56,22473.0,108.666,108.8956,108.6017,108.8956,22473.0
2019-03-29 11:30:00,118.59,118.61,118.46,118.61,8915.0,108.9231,108.9415,108.8037,108.9415,8915.0
2019-03-29 11:35:00,118.6,118.64,118.46,118.62,8210.0,108.9323,108.9691,108.8037,108.9507,8210.0
2019-03-29 11:40:00,118.63,118.74,118.61,118.64,8945.0,108.9599,109.0609,108.9415,108.9691,8945.0
2019-03-29 11:45:00,118.66,118.71,118.51,118.61,12104.0,108.9874,109.0334,108.8497,108.9415,12104.0
2019-03-29 11:50:00,118.67,118.68,118.46,118.5,7053.0,108.9966,109.0058,108.8037,108.8405,7053.0
2019-03-29 11:55:00,118.49,118.53,118.46,118.46,1900.0,108.8313,108.868,108.8037,108.8037,1900.0
2019-03-29 12:00:00,118.45,118.68,118.42,118.68,11644.0,108.7945,109.0058,108.767,109.0058,11644.0
2019-03-29 12:05:00,118.68,118.71,118.45,118.53,5400.0,109.0058,109.0334,108.7945,108.868,5400.0
2019-03-29 12:10:00,118.53,118.53,118.36,118.36,3000.0,108.868,108.868,108.7119,108.7119,3000.0
2019-03-29 12:15:00,118.31,118.68,118.28,118.61,20110.0,108.666,109.0058,108.6384,108.9415,20110.0
2019-03-29 12:20:00,118.64,118.68,118.52,118.52,5900.0,108.9691,109.0058,108.8588,108.8588,5900.0
2019-03-29 12:25:00,118.52,118.58,118.42,118.47,1517.0,108.8588,108.9139,108.767,108.8129,1517.0
2019-03-29 12:30:00,118.53,118.57,118.41,118.57,2173.0,108.868,108.9048,108.7578,108.9048,2173.0
2019-03-29 12:35:00,118.54,118.67,118.53,118.65,3900.0,108.8772,108.9966,108.868,108.9782,3900.0
2019-03-29 12:40:00,118.66,118.66,118.51,118.54,3512.0,108.9874,108.9874,108.8497,108.8772,3512.0
2019-03-29 12:45:00,118.58,118.58,118.51,118.57,1300.0,108.9139,108.9139,108.8497,108.9048,1300.0
2019-03-29 12:50:00,118.6,118.62,118.49,118.59,2500.0,108.9323,108.9507,108.8313,108.9231,2500.0
2019-03-29 12:55:00,118.58,118.68,118.58,118.65,4240.0,108.9139,109.0058,108.9139,108.9782,4240.0
2019-03-29 13:00:00,118.62,118.66,118.61,118.66,2600.0,108.9507,108.9874,108.9415,108.9874,2600.0
2019-03-29 13:05:00,118.66,118.66,118.6,118.64,4073.0,108.9874,108.9874,108.9323,108.9691,4073.0
2019-03-29 13:10:00,118.65,118.66,118.59,118.59,6590.0,108.9782,108.9874,108.9231,108.9231,6590.0
2019-03-29 13:15:00,118.61,118.64,118.52,118.64,2338.0,108.9415,108.9691,108.8588,108.9691,2338.0
2019-03-29 13:20:00,118.61,118.65,118.56,118.58,3632.0,108.9415,108.9782,108.8956,108.9139,3632.0
2019-03-29 13:25:00,118.62,118.65,118.59,118.59,8923.0,108.9507,108.9782,108.9231,108.9231,8923.0
2019-03-29 13:30:00,118.59,118.67,118.57,118.63,11781.0,108.9231,108.9966,108.9048,108.9599,11781.0
2019-03-29 13:35:00,118.65,118.67,118.6,118.65,18790.0,108.9782,108.9966,108.9323,108.9782,18790.0
2019-03-29 13:40:00,118.65,118.81,118.63,118.79,11579.0,108.9782,109.1252,108.9599,109.1068,11579.0
2019-03-29 13:45:00,118.77,118.8,118.65,118.71,12836.0,109.0885,109.116,108.9782,109.0334,12836.0
2019-03-29 13:50:00,118.68,118.74,118.64,118.74,2909.0,109.0058,109.0609,108.9691,109.0609,2909.0
2019-03-29 13:55:00,118.73,118.74,118.6,118.72,8633.0,109.0517,109.0609,108.9323,109.0425,8633.0
2019-03-29 14:00:00,118.72,118.82,118.7,118.82,5094.0,109.0425,109.1344,109.0242,109.1344,5094.0
2019-03-29 14:05:00,118.8,118.89,118.77,118.81,3637.0,109.116,109.1987,109.0885,109.1252,3637.0
2019-03-29 14:10:00,118.81,118.87,118.78,118.87,4657.0,109.1252,109.1803,109.0976,109.1803,4657.0
2019-03-29 14:15:00,118.87,118.92,118.79,118.79,4145.0,109.1803,109.2262,109.1068,109.1068,4145.0
2019-03-29 14:20:00,118.8,118.86,118.73,118.81,2536.0,109.116,109.1711,109.0517,109.1252,2536.0
2019-03-29 14:25:00,118.83,118.97,118.83,118.91,6109.0,109.1436,109.2722,109.1436,109.217,6109.0
2019-03-29 14:30:00,118.91,118.99,118.91,118.95,2170.0,109.217,109.2905,109.217,109.2538,2170.0
2019-03-29 14:35:00,118.97,118.97,118.83,118.83,5569.0,109.2722,109.2722,109.1436,109.1436,5569.0
2019-03-29 14:40:00,118.83,118.89,118.72,118.81,5674.0,109.1436,109.1987,109.0425,109.1252,5674.0
2019-03-29 14:45:00,118.83,118.97,118.8,118.95,5628.0,109.1436,109.2722,109.116,109.2538,5628.0
2019-03-29 14:50:00,118.94,119.12,118.9,119.1,11547.0,109.2446,109.4099,109.2079,109.3916,11547.0
2019-03-29 14:55:00,119.1,119.1,118.98,119.05,5521.0,109.3916,109.3916,109.2813,109.3456,5521.0
2019-03-29 15:00:00,119.09,119.19,119.05,119.12,6301.0,109.3824,109.4742,109.3456,109.4099,6301.0
2019-03-29 15:05:00,119.13,119.13,119.02,119.04,4381.0,109.4191,109.4191,109.3181,109.3365,4381.0
2019-03-29 15:10:00,119.04,119.09,118.96,119.04,8794.0,109.3365,109.3824,109.263,109.3365,8794.0
2019-03-29 15:15:00,119.03,119.17,119.02,119.07,5059.0,109.3273,109.4559,109.3181,109.364,5059.0
2019-03-29 15:20:00,119.07,119.12,119.03,119.08,5949.0,109.364,109.4099,109.3273,109.3732,5949.0
2019-03-29 15:25:00,119.07,119.15,118.99,119.12,5395.0,109.364,109.4375,109.2905,109.4099,5395.0
2019-03-29 15:30:00,119.13,119.15,119.06,119.13,7241.0,109.4191,109.4375,109.3548,109.4191,7241.0
2019-03-29 15:35:00,119.16,119.22,119.13,119.2,9854.0,109.4467,109.5018,109.4191,109.4834,9854.0
2019-03-29 15:40:00,119.18,119.23,119.16,119.17,9217.0,109.465,109.511,109.4467,109.4559,9217.0
2019-03-29 15:45:00,119.19,119.22,118.99,118.99,12817.0,109.4742,109.5018,109.2905,109.2905,12817.0
2019-03-29 15:50:00,118.99,119.07,118.91,118.97,30380.0,109.2905,109.364,109.217,109.2722,30380.0
2019-03-29 15:55:00,118.97,119.44,118.97,119.44,136950.0,109.2722,109.7038,109.2722,109.7038,136950.0
2019-04-01 09:30:00,119.88,120.72,119.41,120.72,83280.0,110.108,110.8795,109.6763,110.8795,83280.0
2019-04-01 09:35:00,120.96,121.21,120.75,121.02,9456.0,111.0999,111.3296,110.9071,111.1551,9456.0
2019-04-01 09:40:00,120.97,121.16,120.79,120.81,9191.0,111.1091,111.2836,110.9438,110.9622,9191.0
2019-04-01 09:45:00,120.91,120.91,120.59,120.7,4164.0,111.054,111.054,110.7601,110.8611,4164.0
2019-04-01 09:50:00,120.65,120.96,120.55,120.78,12089.0,110.8152,111.0999,110.7234,110.9346,12089.0
2019-04-01 09:55:00,120.87,121.01,120.7,120.9,13538.0,111.0173,111.1459,110.8611,111.0448,13538.0
2019-04-01 10:00:00,120.91,121.15,120.9,121.0,11288.0,111.054,111.2745,111.0448,111.1367,11288.0
2019-04-01 10:05:00,121.0,121.15,120.93,120.93,11541.0,111.1367,111.2745,111.0724,111.0724,11541.0
2019-04-01 10:10:00,120.92,121.1,120.69,121.1,3260.0,111.0632,111.2285,110.852,111.2285,3260.0
2019-04-01 10:15:00,121.1,121.19,121.05,121.16,3401.0,111.2285,111.3112,111.1826,111.2836,3401.0
2019-04-01 10:20:00,121.18,121.33,121.16,121.3,4926.0,111.302,111.4398,111.2836,111.4122,4926.0
2019-04-01 10:25:00,121.24,121.38,121.04,121.04,14220.0,111.3571,111.4857,111.1734,111.1734,14220.0
2019-04-01 10:30:00,121.13,121.24,120.72,120.85,20948.0,111.2561,111.3571,110.8795,110.9989,20948.0
2019-04-01 10:35:00,120.86,120.97,120.81,120.92,8125.0,111.0081,111.1091,110.9622,111.0632,8125.0
2019-04-01 10:40:00,120.94,121.08,120.91,121.0,3150.0,111.0816,111.2102,111.054,111.1367,3150.0
2019-04-01 10:45:00,121.04,121.16,120.96,121.07,7150.0,111.1734,111.2836,111.0999,111.201,7150.0
2019-04-01 10:50:00,121.1,121.15,120.98,121.1,14680.0,111.2285,111.2745,111.1183,111.2285,14680.0
2019-04-01 10:55:00,121.13,121.45,121.13,121.16,27007.0,111.2561,111.55,111.2561,111.2836,27007.0
2019-04-01 11:00:00,121.17,121.35,121.05,121.3,12600.0,111.2928,111.4582,111.1826,111.4122,12600.0
2019-04-01 11:05:00,121.3,121.65,121.3,121.53,19251.0,111.4122,111.7337,111.4122,111.6235,19251.0
2019-04-01 11:10:00,121.56,121.6,121.45,121.55,5788.0,111.651,111.6878,111.55,111.6418,5788.0
2019-04-01 11:15:00,121.51,121.57,121.46,121.53,5400.0,111.6051,111.6602,111.5592,111.6235,5400.0
2019-04-01 11:20:00,121.54,121.57,121.39,121.5,3083.0,111.6327,111.6602,111.4949,111.5959,3083.0
2019-04-01 11:25:00,121.46,121.62,121.42,121.59,8282.0,111.5592,111.7061,111.5224,111.6786,8282.0
2019-04-01 11:30:00,121.55,121.56,121.4,121.47,4900.0,111.6418,111.651,111.5041,111.5684,4900.0
2019-04-01 11:35:00,121.47,121.52,121.43,121.45,10565.0,111.5684,111.6143,111.5316,111.55,10565.0
2019-04-01 11:40:00,121.42,121.49,121.3,121.3,4887.0,111.5224,111.5867,111.4122,111.4122,4887.0
2019-04-01 11:45:00,121.39,121.5,121.39,121.47,8140.0,111.4949,111.5959,111.4949,111.5684,8140.0
2019-04-01 11:50:00,121.49,121.51,121.36,121.36,5725.0,111.5867,111.6051,111.4673,111.4673,5725.0
2019-04-01 11:55:00,121.34,121.35,121.21,121.28,4978.0,111.449,111.4582,111.3296,111.3939,4978.0
2019-04-01 12:00:00,121.28,121.32,121.18,121.18,3300.0,111.3939,111.4306,111.302,111.302,3300.0
2019-04-01 12:05:00,121.16,121.16,121.03,121.11,12456.0,111.2836,111.2836,111.1642,111.2377,12456.0
2019-04-01 12:10:00,121.14,121.19,121.04,121.04,3126.0,111.2653,111.3112,111.1734,111.1734,3126.0
2019-04-01 12:15:00,121.07,121.33,121.07,121.31,4516.0,111.201,111.4398,111.201,111.4214,4516.0
2019-04-01 12:20:00,121.31,121.33,121.26,121.3,19100.0,111.4214,111.4398,111.3755,111.4122,19100.0
2019-04-01 12:25:00,121.28,121.31,121.19,121.25,3000.0,111.3939,111.4214,111.3112,111.3663,3000.0
2019-04-01 12:30:00,121.27,121.36,121.22,121.27,22660.0,111.3847,111.4673,111.3387,111.3847,22660.0
2019-04-01 12:35:00,121.26,121.34,121.23,121.3,4847.0,111.3755,111.449,111.3479,111.4122,4847.0
2019-04-01 12:40:00,121.31,121.42,121.3,121.37,3010.0,111.4214,111.5224,111.4122,111.4765,3010.0
2019-04-01 12:45:00,121.38,121.44,121.32,121.39,5353.0,111.4857,111.5408,111.4306,111.4949,5353.0
2019-04-01 12:50:00,121.41,121.54,121.41,121.52,2615.0,111.5133,111.6327,111.5133,111.6143,2615.0
2019-04-01 12:55:00,121.5,121.58,121.44,121.58,2534.0,111.5959,111.6694,111.5408,111.6694,2534.0
2019-04-01 13:00:00,121.58,121.64,121.51,121.51,11105.0,111.6694,111.7245,111.6051,111.6051,11105.0
2019-04-01 13:05:00,121.5,121.57,121.47,121.54,7016.0,111.5959,111.6602,111.5684,111.6327,7016.0
2019-04-01 13:10:00,121.58,121.62,121.5,121.56,2548.0,111.6694,111.7061,111.5959,111.651,2548.0
2019-04-01 13:15:00,121.57,121.57,121.44,121.44,2823.0,111.6602,111.6602,111.5408,111.5408,2823.0
2019-04-01 13:20:00,121.44,121.54,121.4,121.53,4347.0,111.5408,111.6327,111.5041,111.6235,4347.0
2019-04-01 13:25:00,121.52,121.7,121.51,121.61,4175.0,111.6143,111.7796,111.6051,111.697,4175.0
2019-04-01 13:30:00,121.62,121.77,121.62,121.64,9645.0,111.7061,111.8439,111.7061,111.7245,9645.0
2019-04-01 13:35:00,121.62,121.73,121.62,121.69,5600.0,111.7061,111.8072,111.7061,111.7704,5600.0
2019-04-01 13:40:00,121.7,121.81,121.66,121.78,3031.0,111.7796,111.8807,111.7429,111.8531,3031.0
2019-04-01 13:45:00,121.78,121.94,121.78,121.84,3608.0,111.8531,112.0001,111.8531,111.9082,3608.0
2019-04-01 13:50:00,121.91,122.05,121.89,121.96,4876.0,111.9725,112.1011,111.9541,112.0184,4876.0
2019-04-01 13:55:00,122.0,122.11,121.98,122.1,5399.0,112.0552,112.1562,112.0368,112.147,5399.0
2019-04-01 14:00:00,122.08,122.19,122.05,122.09,6479.0,112.1286,112.2297,112.1011,112.1378,6479.0
2019-04-01 14:05:00,122.1,122.11,122.02,122.02,5269.0,112.147,112.1562,112.0735,112.0735,5269.0
2019-04-01 14:10:00,122.05,122.12,121.96,121.98,6580.0,112.1011,112.1654,112.0184,112.0368,6580.0
2019-04-01 14:15:00,121.95,122.0,121.91,121.95,3106.0,112.0092,112.0552,111.9725,112.0092,3106.0
2019-04-01 14:20:00,121.97,122.06,121.92,121.96,5996.0,112.0276,112.1103,111.9817,112.0184,5996.0
2019-04-01 14:25:00,122.0,122.11,121.9,121.9,6072.0,112.0552,112.1562,111.9633,111.9633,6072.0
2019-04-01 14:30:00,121.99,122.1,121.98,122.07,4989.0,112.046,112.147,112.0368,112.1195,4989.0
2019-04-01 14:35:00,122.07,122.07,121.9,121.94,6126.0,112.1195,112.1195,111.9633,112.0001,6126.0
2019-04-01 14:40:00,121.97,122.0,121.86,121.9,6285.0,112.0276,112.0552,111.9266,111.9633,6285.0
2019-04-01 14:45:00,121.88,122.0,121.87,121.87,6054.0,111.9449,112.0552,111.9358,111.9358,6054.0
2019-04-01 14:50:00,121.86,121.86,121.76,121.85,3699.0,111.9266,111.9266,111.8347,111.9174,3699.0
2019-04-01 14:55:00,121.88,121.96,121.86,121.94,8113.0,111.9449,112.0184,111.9266,112.0001,8113.0
2019-04-01 15:00:00,121.9,121.99,121.86,121.92,10951.0,111.9633,112.046,111.9266,111.9817,10951.0
2019-04-01 15:05:00,121.9,121.95,121.88,121.91,9634.0,111.9633,112.0092,111.9449,111.9725,9634.0
2019-04-01 15:10:00,121.87,122.06,121.82,122.05,5743.0,111.9358,112.1103,111.8898,112.1011,5743.0
2019-04-01 15:15:00,122.01,122.06,121.92,122.04,16383.0,112.0644,112.1103,111.9817,112.0919,16383.0
2019-04-01 15:20:00,122.06,122.06,121.98,122.03,16632.0,112.1103,112.1103,112.0368,112.0827,16632.0
2019-04-01 15:25:00,122.03,122.16,122.01,122.08,19089.0,112.0827,112.2021,112.0644,112.1286,19089.0
2019-04-01 15:30:00,122.08,122.1,121.92,121.98,15007.0,112.1286,112.147,111.9817,112.0368,15007.0
2019-04-01 15:35:00,122.0,122.16,121.98,122.16,8829.0,112.0552,112.2021,112.0368,112.2021,8829.0
2019-04-01 15:40:00,122.16,122.17,121.98,122.06,9896.0,112.2021,112.2113,112.0368,112.1103,9896.0
2019-04-01 15:45:00,122.06,122.08,121.96,122.0,14635.0,112.1103,112.1286,112.0184,112.0552,14635.0
2019-04-01 15:50:00,122.0,122.16,122.0,122.12,29800.0,112.0552,112.2021,112.0552,112.1654,29800.0
2019-04-01 15:55:00,122.12,122.26,122.12,122.17,92058.0,112.1654,112.294,112.1654,112.2113,92058.0
2019-04-02 09:30:00,122.72,122.89,122.11,122.47,47470.0,112.7165,112.8726,112.1562,112.4869,47470.0
2019-04-02 09:35:00,122.42,122.62,122.06,122.35,19435.0,112.4409,112.6246,112.1103,112.3766,19435.0
2019-04-02 09:40:00,122.27,122.51,122.03,122.05,18135.0,112.3032,112.5236,112.0827,112.1011,18135.0
2019-04-02 09:45:00,122.26,122.29,122.04,122.04,5940.0,112.294,112.3215,112.0919,112.0919,5940.0
2019-04-02 09:50:00,122.03,122.24,121.88,121.88,11681.0,112.0827,112.2756,111.9449,111.9449,11681.0
2019-04-02 09:55:00,121.88,122.03,121.47,121.49,23247.0,111.9449,112.0827,111.5684,111.5867,23247.0
2019-04-02 10:00:00,121.56,121.56,121.23,121.54,7897.0,111.651,111.651,111.3479,111.6327,7897.0
2019-04-02 10:05:00,121.64,121.69,121.46,121.69,3130.0,111.7245,111.7704,111.5592,111.7704,3130.0
2019-04-02 10:10:00,121.58,121.61,121.48,121.48,1700.0,111.6694,111.697,111.5776,111.5776,1700.0
2019-04-02 10:15:00,121.57,121.95,121.56,121.95,3163.0,111.6602,112.0092,111.651,112.0092,3163.0
2019-04-02 10:20:00,121.94,122.02,121.8,122.01,2924.0,112.0001,112.0735,111.8715,112.0644,2924.0
2019-04-02 10:25:00,121.99,122.09,121.97,122.09,8740.0,112.046,112.1378,112.0276,112.1378,8740.0
2019-04-02 10:30:00,122.17,122.24,122.12,122.21,2550.0,112.2113,112.2756,112.1654,112.248,2550.0
2019-04-02 10:35:00,122.3,122.49,122.28,122.34,8473.0,112.3307,112.5052,112.3123,112.3675,8473.0
2019-04-02 10:40:00,122.39,122.44,122.31,122.36,3200.0,112.4134,112.4593,112.3399,112.3858,3200.0
2019-04-02 10:45:00,122.41,122.46,122.34,122.37,2216.0,112.4317,112.4777,112.3675,112.395,2216.0
2019-04-02 10:50:00,122.33,122.51,122.33,122.4,8415.0,112.3583,112.5236,112.3583,112.4226,8415.0
2019-04-02 10:55:00,122.41,122.41,122.06,122.06,6250.0,112.4317,112.4317,112.1103,112.1103,6250.0
2019-04-02 11:00:00,122.12,122.16,121.67,121.7,3991.0,112.1654,112.2021,111.7521,111.7796,3991.0
2019-04-02 11:05:00,121.68,121.83,121.68,121.72,4706.0,111.7613,111.899,111.7613,111.798,4706.0
2019-04-02 11:10:00,121.73,121.73,121.53,121.67,7401.0,111.8072,111.8072,111.6235,111.7521,7401.0
2019-04-02 11:15:00,121.62,121.86,121.6,121.83,3663.0,111.7061,111.9266,111.6878,111.899,3663.0
2019-04-02 11:20:00,121.9,122.07,121.9,121.97,1800.0,111.9633,112.1195,111.9633,112.0276,1800.0
2019-04-02 11:25:00,121.94,122.07,121.9,122.0,8118.0,112.0001,112.1195,111.9633,112.0552,8118.0
2019-04-02 11:30:00,122.01,122.01,121.78,121.8,2850.0,112.0644,112.0644,111.8531,111.8715,2850.0
2019-04-02 11:35:00,121.83,121.91,121.79,121.82,2370.0,111.899,111.9725,111.8623,111.8898,2370.0
2019-04-02 11:40:00,121.82,121.87,121.7,121.75,2400.0,111.8898,111.9358,111.7796,111.8255,2400.0
2019-04-02 11:45:00,121.73,121.94,121.66,121.94,5747.0,111.8072,112.0001,111.7429,112.0001,5747.0
2019-04-02 11:50:00,122.0,122.03,121.94,121.95,4400.0,112.0552,112.0827,112.0001,112.0092,4400.0
2019-04-02 11:55:00,121.97,122.01,121.91,122.0,2222.0,112.0276,112.0644,111.9725,112.0552,2222.0
2019-04-02 12:00:00,121.97,122.07,121.93,122.0,7205.0,112.0276,112.1195,111.9909,112.0552,7205.0
2019-04-02 12:05:00,122.0,122.03,121.92,121.96,3125.0,112.0552,112.0827,111.9817,112.0184,3125.0
2019-04-02 12:10:00,122.0,122.0,121.92,121.92,2301.0,112.0552,112.0552,111.9817,111.9817,2301.0
2019-04-02 12:15:00,121.88,121.88,121.77,121.8,1800.0,111.9449,111.9449,111.8439,111.8715,1800.0
2019-04-02 12:20:00,121.83,121.83,121.73,121.75,1800.0,111.899,111.899,111.8072,111.8255,1800.0
2019-04-02 12:25:00,121.72,121.76,121.7,121.73,1800.0,111.798,111.8347,111.7796,111.8072,1800.0
2019-04-02 12:30:00,121.75,121.82,121.74,121.82,1400.0,111.8255,111.8898,111.8164,111.8898,1400.0
2019-04-02 12:35:00,121.8,121.81,121.65,121.7,5452.0,111.8715,111.8807,111.7337,111.7796,5452.0
2019-04-02 12:40:00,121.7,121.7,121.58,121.64,1500.0,111.7796,111.7796,111.6694,111.7245,1500.0
2019-04-02 12:45:00,121.62,121.76,121.6,121.74,3100.0,111.7061,111.8347,111.6878,111.8164,3100.0
2019-04-02 12:50:00,121.75,121.75,121.6,121.6,1200.0,111.8255,111.8255,111.6878,111.6878,1200.0
2019-04-02 12:55:00,121.61,121.7,121.57,121.7,1662.0,111.697,111.7796,111.6602,111.7796,1662.0
2019-04-02 13:00:00,121.68,121.68,121.56,121.66,4905.0,111.7613,111.7613,111.651,111.7429,4905.0
2019-04-02 13:05:00,121.63,121.78,121.63,121.78,2600.0,111.7153,111.8531,111.7153,111.8531,2600.0
2019-04-02 13:10:00,121.8,121.8,121.68,121.76,3118.0,111.8715,111.8715,111.7613,111.8347,3118.0
2019-04-02 13:15:00,121.86,121.86,121.82,121.82,900.0,111.9266,111.9266,111.8898,111.8898,900.0
2019-04-02 13:20:00,121.81,121.81,121.71,121.73,3955.0,111.8807,111.8807,111.7888,111.8072,3955.0
2019-04-02 13:25:00,121.77,121.77,121.67,121.67,2649.0,111.8439,111.8439,111.7521,111.7521,2649.0
2019-04-02 13:30:00,121.69,121.7,121.67,121.69,1939.0,111.7704,111.7796,111.7521,111.7704,1939.0
2019-04-02 13:35:00,121.66,121.78,121.66,121.78,700.0,111.7429,111.8531,111.7429,111.8531,700.0
2019-04-02 13:40:00,121.78,121.81,121.75,121.76,1886.0,111.8531,111.8807,111.8255,111.8347,1886.0
2019-04-02 13:45:00,121.75,121.75,121.65,121.65,2232.0,111.8255,111.8255,111.7337,111.7337,2232.0
2019-04-02 13:50:00,121.66,121.66,121.56,121.63,1823.0,111.7429,111.7429,111.651,111.7153,1823.0
2019-04-02 13:55:00,121.63,121.68,121.61,121.67,1401.0,111.7153,111.7613,111.697,111.7521,1401.0
2019-04-02 14:00:00,121.67,121.77,121.63,121.74,4725.0,111.7521,111.8439,111.7153,111.8164,4725.0
2019-04-02 14:05:00,121.75,121.78,121.69,121.73,3337.0,111.8255,111.8531,111.7704,111.8072,3337.0
2019-04-02 14:10:00,121.76,121.85,121.7,121.7,8264.0,111.8347,111.9174,111.7796,111.7796,8264.0
2019-04-02 14:15:00,121.73,121.8,121.7,121.76,2650.0,111.8072,111.8715,111.7796,111.8347,2650.0
2019-04-02 14:20:00,121.77,121.84,121.73,121.77,5696.0,111.8439,111.9082,111.8072,111.8439,5696.0
2019-04-02 14:25:00,121.77,121.81,121.77,121.81,3125.0,111.8439,111.8807,111.8439,111.8807,3125.0
2019-04-02 14:30:00,121.79,121.79,121.75,121.79,3030.0,111.8623,111.8623,111.8255,111.8623,3030.0
2019-04-02 14:35:00,121.76,121.79,121.67,121.72,4535.0,111.8347,111.8623,111.7521,111.798,4535.0
2019-04-02 14:40:00,121.72,121.8,121.68,121.76,2400.0,111.798,111.8715,111.7613,111.8347,2400.0
2019-04-02 14:45:00,121.76,121.86,121.74,121.82,6792.0,111.8347,111.9266,111.8164,111.8898,6792.0
2019-04-02 14:50:00,121.81,121.92,121.81,121.91,3659.0,111.8807,111.9817,111.8807,111.9725,3659.0
2019-04-02 14:55:00,121.9,122.0,121.9,121.96,2207.0,111.9633,112.0552,111.9633,112.0184,2207.0
2019-04-02 15:00:00,122.0,122.06,122.0,122.0,8225.0,112.0552,112.1103,112.0552,112.0552,8225.0
2019-04-02 15:05:00,121.98,122.04,121.93,121.97,4055.0,112.0368,112.0919,111.9909,112.0276,4055.0
2019-04-02 15:10:00,121.97,122.06,121.97,122.02,6339.0,112.0276,112.1103,112.0276,112.0735,6339.0
2019-04-02 15:15:00,122.01,122.19,122.0,122.19,7256.0,112.0644,112.2297,112.0552,112.2297,7256.0
2019-04-02 15:20:00,122.19,122.22,122.15,122.17,7490.0,112.2297,112.2572,112.1929,112.2113,7490.0
2019-04-02 15:25:00,122.19,122.24,122.12,122.21,6800.0,112.2297,112.2756,112.1654,112.248,6800.0
2019-04-02 15:30:00,122.21,122.22,122.13,122.16,14690.0,112.248,112.2572,112.1746,112.2021,14690.0
2019-04-02 15:35:00,122.14,122.2,122.13,122.19,6771.0,112.1838,112.2389,112.1746,112.2297,6771.0
2019-04-02 15:40:00,122.15,122.19,122.12,122.12,11831.0,112.1929,112.2297,112.1654,112.1654,11831.0
2019-04-02 15:45:00,122.12,122.14,122.0,122.07,27798.0,112.1654,112.1838,112.0552,112.1195,27798.0
2019-04-02 15:50:00,122.06,122.16,121.97,122.01,37094.0,112.1103,112.2021,112.0276,112.0644,37094.0
2019-04-02 15:55:00,122.02,122.02,121.93,121.95,37228.0,112.0735,112.0735,111.9909,112.0092,37228.0
2019-04-03 09:30:00,123.3,123.49,122.84,123.23,40284.0,113.2492,113.4237,112.8267,113.1849,40284.0
2019-04-03 09:35:00,123.17,123.75,123.12,123.66,19180.0,113.1298,113.6625,113.0839,113.5799,19180.0
2019-04-03 09:40:00,123.73,124.17,123.5,123.53,27433.0,113.6441,114.0483,113.4329,113.4604,27433.0
2019-04-03 09:45:00,123.59,124.01,123.58,123.96,11325.0,113.5156,113.9013,113.5064,113.8554,11325.0
2019-04-03 09:50:00,124.04,124.12,123.9,123.9,10013.0,113.9289,114.0024,113.8003,113.8003,10013.0
2019-04-03 09:55:00,123.9,123.9,123.52,123.64,15005.0,113.8003,113.8003,113.4513,113.5615,15005.0
2019-04-03 10:00:00,123.56,123.63,122.88,123.03,25395.0,113.488,113.5523,112.8634,113.0012,25395.0
2019-04-03 10:05:00,122.99,123.03,122.68,122.97,10041.0,112.9645,113.0012,112.6797,112.9461,10041.0
2019-04-03 10:10:00,123.14,123.5,123.12,123.22,10818.0,113.1022,113.4329,113.0839,113.1757,10818.0
2019-04-03 10:15:00,123.27,123.39,123.17,123.26,3500.0,113.2216,113.3319,113.1298,113.2125,3500.0
2019-04-03 10:20:00,123.36,123.44,123.1,123.19,12578.0,113.3043,113.3778,113.0655,113.1482,12578.0
2019-04-03 10:25:00,123.23,123.5,123.21,123.5,67014.0,113.1849,113.4329,113.1665,113.4329,67014.0
2019-04-03 10:30:00,123.52,123.91,123.51,123.88,19465.0,113.4513,113.8095,113.4421,113.7819,19465.0
2019-04-03 10:35:00,123.87,123.95,123.74,123.82,11133.0,113.7727,113.8462,113.6533,113.7268,11133.0
2019-04-03 10:40:00,123.91,123.94,123.76,123.79,13096.0,113.8095,113.837,113.6717,113.6993,13096.0
2019-04-03 10:45:00,123.81,123.83,123.49,123.55,20298.0,113.7176,113.736,113.4237,113.4788,20298.0
2019-04-03 10:50:00,123.54,123.68,123.44,123.68,17133.0,113.4696,113.5982,113.3778,113.5982,17133.0
2019-04-03 10:55:00,123.64,123.73,123.6,123.68,11205.0,113.5615,113.6441,113.5247,113.5982,11205.0
2019-04-03 11:00:00,123.68,123.84,123.66,123.75,15564.0,113.5982,113.7452,113.5799,113.6625,15564.0
2019-04-03 11:05:00,123.75,123.88,123.67,123.77,17287.0,113.6625,113.7819,113.589,113.6809,17287.0
2019-04-03 11:10:00,123.77,123.84,123.67,123.71,23043.0,113.6809,113.7452,113.589,113.6258,23043.0
2019-04-03 11:15:00,123.73,123.74,123.6,123.66,13763.0,113.6441,113.6533,113.5247,113.5799,13763.0
2019-04-03 11:20:00,123.7,123.81,123.66,123.74,10886.0,113.6166,113.7176,113.5799,113.6533,10886.0
2019-04-03 11:25:00,123.71,123.89,123.68,123.8,8100.0,113.6258,113.7911,113.5982,113.7084,8100.0
2019-04-03 11:30:00,123.8,124.02,123.8,123.86,9454.0,113.7084,113.9105,113.7084,113.7635,9454.0
2019-04-03 11:35:00,123.9,123.97,123.78,123.9,6948.0,113.8003,113.8646,113.6901,113.8003,6948.0
2019-04-03 11:40:00,123.92,123.93,123.8,123.87,5450.0,113.8187,113.8278,113.7084,113.7727,5450.0
2019-04-03 11:45:00,123.93,123.98,123.85,123.89,12938.0,113.8278,113.8738,113.7544,113.7911,12938.0
2019-04-03 11:50:00,123.91,124.18,123.9,124.13,10515.0,113.8095,114.0575,113.8003,114.0115,10515.0
2019-04-03 11:55:00,124.13,124.13,123.87,123.87,9100.0,114.0115,114.0115,113.7727,113.7727,9100.0
2019-04-03 12:00:00,123.86,123.94,123.84,123.9,10368.0,113.7635,113.837,113.7452,113.8003,10368.0
2019-04-03 12:05:00,123.92,123.94,123.84,123.94,17500.0,113.8187,113.837,113.7452,113.837,17500.0
2019-04-03 12:10:00,123.98,124.01,123.85,123.87,6600.0,113.8738,113.9013,113.7544,113.7727,6600.0
2019-04-03 12:15:00,123.86,123.99,123.82,123.96,4080.0,113.7635,113.883,113.7268,113.8554,4080.0
2019-04-03 12:20:00,123.97,124.01,123.89,123.97,4422.0,113.8646,113.9013,113.7911,113.8646,4422.0
2019-04-03 12:25:00,123.98,124.0,123.9,123.9,4200.0,113.8738,113.8921,113.8003,113.8003,4200.0
2019-04-03 12:30:00,123.91,123.91,123.79,123.86,2400.0,113.8095,113.8095,113.6993,113.7635,2400.0
2019-04-03 12:35:00,123.83,123.85,123.65,123.81,5797.0,113.736,113.7544,113.5707,113.7176,5797.0
2019-04-03 12:40:00,123.85,123.94,123.83,123.94,2000.0,113.7544,113.837,113.736,113.837,2000.0
2019-04-03 12:45:00,123.92,124.05,123.86,124.05,3805.0,113.8187,113.9381,113.7635,113.9381,3805.0
2019-04-03 12:50:00,124.03,124.06,123.81,123.83,12140.0,113.9197,113.9472,113.7176,113.736,12140.0
2019-04-03 12:55:00,123.81,123.95,123.81,123.91,6990.0,113.7176,113.8462,113.7176,113.8095,6990.0
2019-04-03 13:00:00,123.92,123.95,123.84,123.91,6250.0,113.8187,113.8462,113.7452,113.8095,6250.0
2019-04-03 13:05:00,123.91,123.95,123.86,123.91,4515.0,113.8095,113.8462,113.7635,113.8095,4515.0
2019-04-03 13:10:00,123.95,124.08,123.92,123.97,6500.0,113.8462,113.9656,113.8187,113.8646,6500.0
2019-04-03 13:15:00,124.0,124.01,123.85,123.91,6000.0,113.8921,113.9013,113.7544,113.8095,6000.0
2019-04-03 13:20:00,123.91,123.95,123.83,123.89,7578.0,113.8095,113.8462,113.736,113.7911,7578.0
2019-04-03 13:25:00,123.9,123.95,123.88,123.91,4800.0,113.8003,113.8462,113.7819,113.8095,4800.0
2019-04-03 13:30:00,123.93,123.96,123.86,123.9,4700.0,113.8278,113.8554,113.7635,113.8003,4700.0
2019-04-03 13:35:00,123.88,123.88,123.77,123.86,5802.0,113.7819,113.7819,113.6809,113.7635,5802.0
2019-04-03 13:40:00,123.88,123.88,123.78,123.86,6009.0,113.7819,113.7819,113.6901,113.7635,6009.0
2019-04-03 13:45:00,123.89,123.92,123.86,123.89,8106.0,113.7911,113.8187,113.7635,113.7911,8106.0
2019-04-03 13:50:00,123.86,123.86,123.6,123.62,5825.0,113.7635,113.7635,113.5247,113.5431,5825.0
2019-04-03 13:55:00,123.64,123.64,123.4,123.47,4800.0,113.5615,113.5615,113.341,113.4053,4800.0
2019-04-03 14:00:00,123.45,123.47,123.25,123.4,5831.0,113.387,113.4053,113.2033,113.341,5831.0
2019-04-03 14:05:00,123.39,123.47,123.31,123.34,9660.0,113.3319,113.4053,113.2584,113.2859,9660.0
2019-04-03 14:10:00,123.35,123.41,123.26,123.39,5800.0,113.2951,113.3502,113.2125,113.3319,5800.0
2019-04-03 14:15:00,123.4,123.45,123.39,123.42,4703.0,113.341,113.387,113.3319,113.3594,4703.0
2019-04-03 14:20:00,123.41,123.73,123.4,123.73,10529.0,113.3502,113.6441,113.341,113.6441,10529.0
2019-04-03 14:25:00,123.74,123.87,123.69,123.79,30993.0,113.6533,113.7727,113.6074,113.6993,30993.0
2019-04-03 14:30:00,123.74,123.84,123.68,123.84,24723.0,113.6533,113.7452,113.5982,113.7452,24723.0
2019-04-03 14:35:00,123.85,123.85,123.69,123.73,19457.0,113.7544,113.7544,113.6074,113.6441,19457.0
2019-04-03 14:40:00,123.72,123.81,123.68,123.8,15265.0,113.635,113.7176,113.5982,113.7084,15265.0
2019-04-03 14:45:00,123.81,123.94,123.79,123.93,10565.0,113.7176,113.837,113.6993,113.8278,10565.0
2019-04-03 14:50:00,123.92,124.0,123.87,123.93,9009.0,113.8187,113.8921,113.7727,113.8278,9009.0
2019-04-03 14:55:00,123.91,123.97,123.89,123.92,13931.0,113.8095,113.8646,113.7911,113.8187,13931.0
2019-04-03 15:00:00,123.91,124.06,123.9,124.05,11922.0,113.8095,113.9472,113.8003,113.9381,11922.0
2019-04-03 15:05:00,124.06,124.06,123.86,123.89,10152.0,113.9472,113.9472,113.7635,113.7911,10152.0
2019-04-03 15:10:00,123.86,123.86,123.69,123.77,32418.0,113.7635,113.7635,113.6074,113.6809,32418.0
2019-04-03 15:15:00,123.73,123.76,123.53,123.56,17020.0,113.6441,113.6717,113.4604,113.488,17020.0
2019-04-03 15:20:00,123.57,123.8,123.52,123.8,12054.0,113.4972,113.7084,113.4513,113.7084,12054.0
2019-04-03 15:25:00,123.78,123.79,123.68,123.74,10193.0,113.6901,113.6993,113.5982,113.6533,10193.0
2019-04-03 15:30:00,123.72,123.77,123.63,123.73,12436.0,113.635,113.6809,113.5523,113.6441,12436.0
2019-04-03 15:35:00,123.77,123.89,123.74,123.79,11666.0,113.6809,113.7911,113.6533,113.6993,11666.0
2019-04-03 15:40:00,123.8,123.94,123.78,123.86,17892.0,113.7084,113.837,113.6901,113.7635,17892.0
2019-04-03 15:45:00,123.88,123.92,123.8,123.86,16223.0,113.7819,113.8187,113.7084,113.7635,16223.0
2019-04-03 15:50:00,123.89,123.98,123.86,123.86,39310.0,113.7911,113.8738,113.7635,113.7635,39310.0
2019-04-03 15:55:00,123.9,124.2,123.87,124.1,145928.0,113.8003,114.0758,113.7727,113.984,145928.0
2019-04-04 09:30:00,123.19,124.95,123.1,124.61,20672.0,113.1482,114.7647,113.0655,114.4524,20672.0
2019-04-04 09:35:00,124.51,124.86,124.43,124.86,7147.0,114.3606,114.682,114.2871,114.682,7147.0
2019-04-04 09:40:00,124.85,124.96,124.7,124.88,8025.0,114.6728,114.7739,114.5351,114.7004,8025.0
2019-04-04 09:45:00,124.8,124.91,124.57,124.84,10350.0,114.6269,114.728,114.4157,114.6637,10350.0
2019-04-04 09:50:00,124.87,125.26,124.87,124.97,19319.0,114.6912,115.0494,114.6912,114.7831,19319.0
2019-04-04 09:55:00,125.01,125.23,124.89,124.89,4001.0,114.8198,115.0219,114.7096,114.7096,4001.0
2019-04-04 10:00:00,124.89,125.16,124.89,125.15,13830.0,114.7096,114.9576,114.7096,114.9484,13830.0
2019-04-04 10:05:00,125.14,125.18,124.7,124.74,8100.0,114.9392,114.9759,114.5351,114.5718,8100.0
2019-04-04 10:10:00,124.73,124.73,124.29,124.31,8632.0,114.5626,114.5626,114.1585,114.1769,8632.0
2019-04-04 10:15:00,124.26,124.44,124.06,124.11,4183.0,114.1309,114.2963,113.9472,113.9932,4183.0
2019-04-04 10:20:00,124.15,124.19,123.9,123.98,3718.0,114.0299,114.0666,113.8003,113.8738,3718.0
2019-04-04 10:25:00,124.09,124.1,124.01,124.04,1704.0,113.9748,113.984,113.9013,113.9289,1704.0
2019-04-04 10:30:00,123.99,124.0,123.73,123.73,4380.0,113.883,113.8921,113.6441,113.6441,4380.0
2019-04-04 10:35:00,123.77,124.08,123.74,123.9,5350.0,113.6809,113.9656,113.6533,113.8003,5350.0
2019-04-04 10:40:00,123.91,124.12,123.91,124.12,3300.0,113.8095,114.0024,113.8095,114.0024,3300.0
2019-04-04 10:45:00,124.17,124.47,124.17,124.44,2490.0,114.0483,114.3238,114.0483,114.2963,2490.0
2019-04-04 10:50:00,124.47,124.47,124.36,124.44,1619.0,114.3238,114.3238,114.2228,114.2963,1619.0
2019-04-04 10:55:00,124.38,124.48,124.35,124.48,4860.0,114.2412,114.333,114.2136,114.333,4860.0
2019-04-04 11:00:00,124.41,124.42,124.14,124.14,4300.0,114.2687,114.2779,114.0207,114.0207,4300.0
2019-04-04 11:05:00,124.13,124.25,124.11,124.14,4110.0,114.0115,114.1218,113.9932,114.0207,4110.0
2019-04-04 11:10:00,124.13,124.15,123.79,123.79,3400.0,114.0115,114.0299,113.6993,113.6993,3400.0
2019-04-04 11:15:00,123.76,123.78,123.52,123.56,8452.0,113.6717,113.6901,113.4513,113.488,8452.0
2019-04-04 11:20:00,123.54,123.74,123.52,123.65,17938.0,113.4696,113.6533,113.4513,113.5707,17938.0
2019-04-04 11:25:00,123.67,123.79,123.57,123.63,18294.0,113.589,113.6993,113.4972,113.5523,18294.0
2019-04-04 11:30:00,123.63,123.74,123.57,123.61,16731.0,113.5523,113.6533,113.4972,113.5339,16731.0
2019-04-04 11:35:00,123.64,123.8,123.64,123.73,21913.0,113.5615,113.7084,113.5615,113.6441,21913.0
2019-04-04 11:40:00,123.71,123.75,123.6,123.68,9900.0,113.6258,113.6625,113.5247,113.5982,9900.0
2019-04-04 11:45:00,123.7,123.74,123.6,123.6,4820.0,113.6166,113.6533,113.5247,113.5247,4820.0
2019-04-04 11:50:00,123.57,123.57,123.4,123.52,6652.0,113.4972,113.4972,113.341,113.4513,6652.0
2019-04-04 11:55:00,123.52,123.65,123.52,123.57,3081.0,113.4513,113.5707,113.4513,113.4972,3081.0
2019-04-04 12:00:00,123.57,123.61,123.5,123.51,7144.0,113.4972,113.5339,113.4329,113.4421,7144.0
2019-04-04 12:05:00,123.51,123.65,123.48,123.5,27503.0,113.4421,113.5707,113.4145,113.4329,27503.0
2019-04-04 12:10:00,123.52,123.59,123.43,123.46,11000.0,113.4513,113.5156,113.3686,113.3962,11000.0
2019-04-04 12:15:00,123.45,123.45,123.17,123.23,22494.0,113.387,113.387,113.1298,113.1849,22494.0
2019-04-04 12:20:00,123.2,123.29,123.18,123.18,4785.0,113.1573,113.24,113.139,113.139,4785.0
2019-04-04 12:25:00,123.28,123.28,123.15,123.2,4504.0,113.2308,113.2308,113.1114,113.1573,4504.0
2019-04-04 12:30:00,123.16,123.34,123.12,123.27,37197.0,113.1206,113.2859,113.0839,113.2216,37197.0
2019-04-04 12:35:00,123.32,123.49,123.32,123.49,3000.0,113.2676,113.4237,113.2676,113.4237,3000.0
2019-04-04 12:40:00,123.53,123.62,123.42,123.48,3817.0,113.4604,113.5431,113.3594,113.4145,3817.0
2019-04-04 12:45:00,123.48,123.59,123.39,123.58,1251.0,113.4145,113.5156,113.3319,113.5064,1251.0
2019-04-04 12:50:00,123.62,123.81,123.61,123.81,2900.0,113.5431,113.7176,113.5339,113.7176,2900.0
2019-04-04 12:55:00,123.81,123.89,123.74,123.84,2000.0,113.7176,113.7911,113.6533,113.7452,2000.0
2019-04-04 13:00:00,123.81,123.89,123.81,123.86,1100.0,113.7176,113.7911,113.7176,113.7635,1100.0
2019-04-04 13:05:00,123.91,124.04,123.91,123.92,4927.0,113.8095,113.9289,113.8095,113.8187,4927.0
2019-04-04 13:10:00,123.95,123.96,123.84,123.84,1032.0,113.8462,113.8554,113.7452,113.7452,1032.0
2019-04-04 13:15:00,123.89,123.89,123.79,123.83,1900.0,113.7911,113.7911,113.6993,113.736,1900.0
2019-04-04 13:20:00,123.88,123.88,123.8,123.87,3548.0,113.7819,113.7819,113.7084,113.7727,3548.0
2019-04-04 13:25:00,123.83,123.87,123.8,123.83,787.0,113.736,113.7727,113.7084,113.736,787.0
2019-04-04 13:30:00,123.8,123.91,123.79,123.83,1700.0,113.7084,113.8095,113.6993,113.736,1700.0
2019-04-04 13:35:00,123.89,123.89,123.76,123.79,1800.0,113.7911,113.7911,113.6717,113.6993,1800.0
2019-04-04 13:40:00,123.82,123.82,123.77,123.81,644.0,113.7268,113.7268,113.6809,113.7176,644.0
2019-04-04 13:45:00,123.76,123.9,123.75,123.9,1854.0,113.6717,113.8003,113.6625,113.8003,1854.0
2019-04-04 13:50:00,123.87,123.96,123.86,123.9,1900.0,113.7727,113.8554,113.7635,113.8003,1900.0
2019-04-04 13:55:00,123.87,123.91,123.84,123.85,1920.0,113.7727,113.8095,113.7452,113.7544,1920.0
2019-04-04 14:00:00,123.85,123.87,123.81,123.87,1500.0,113.7544,113.7727,113.7176,113.7727,1500.0
2019-04-04 14:05:00,123.91,124.0,123.9,123.95,2470.0,113.8095,113.8921,113.8003,113.8462,2470.0
2019-04-04 14:10:00,123.94,124.16,123.9,124.16,3387.0,113.837,114.0391,113.8003,114.0391,3387.0
2019-04-04 14:15:00,124.12,124.3,124.11,124.3,7800.0,114.0024,114.1677,113.9932,114.1677,7800.0
2019-04-04 14:20:00,124.24,124.42,124.24,124.35,7283.0,114.1126,114.2779,114.1126,114.2136,7283.0
2019-04-04 14:25:00,124.36,124.39,124.24,124.24,2751.0,114.2228,114.2503,114.1126,114.1126,2751.0
2019-04-04 14:30:00,124.24,124.26,124.17,124.19,2400.0,114.1126,114.1309,114.0483,114.0666,2400.0
2019-04-04 14:35:00,124.22,124.27,124.16,124.22,3100.0,114.0942,114.1401,114.0391,114.0942,3100.0
2019-04-04 14:40:00,124.21,124.28,124.17,124.26,5000.0,114.085,114.1493,114.0483,114.1309,5000.0
2019-04-04 14:45:00,124.24,124.27,124.2,124.27,4000.0,114.1126,114.1401,114.0758,114.1401,4000.0
2019-04-04 14:50:00,124.28,124.28,124.19,124.23,4200.0,114.1493,114.1493,114.0666,114.1034,4200.0
2019-04-04 14:55:00,124.25,124.31,124.23,124.26,7350.0,114.1218,114.1769,114.1034,114.1309,7350.0
2019-04-04 15:00:00,124.28,124.32,124.1,124.13,4800.0,114.1493,114.1861,113.984,114.0115,4800.0
2019-04-04 15:05:00,124.14,124.25,124.0,124.0,3898.0,114.0207,114.1218,113.8921,113.8921,3898.0
2019-04-04 15:10:00,124.0,124.09,123.95,123.95,5050.0,113.8921,113.9748,113.8462,113.8462,5050.0
2019-04-04 15:15:00,124.0,124.07,123.95,124.02,3605.0,113.8921,113.9564,113.8462,113.9105,3605.0
2019-04-04 15:20:00,124.02,124.02,123.86,123.88,7345.0,113.9105,113.9105,113.7635,113.7819,7345.0
2019-04-04 15:25:00,123.86,123.95,123.81,123.84,5750.0,113.7635,113.8462,113.7176,113.7452,5750.0
2019-04-04 15:30:00,123.86,124.01,123.86,124.01,8800.0,113.7635,113.9013,113.7635,113.9013,8800.0
2019-04-04 15:35:00,124.01,124.2,124.01,124.19,14044.0,113.9013,114.0758,113.9013,114.0666,14044.0
2019-04-04 15:40:00,124.2,124.35,123.95,123.98,20045.0,114.0758,114.2136,113.8462,113.8738,20045.0
2019-04-04 15:45:00,123.97,123.98,123.83,123.95,18516.0,113.8646,113.8738,113.736,113.8462,18516.0
2019-04-04 15:50:00,123.93,124.03,123.89,124.0,13269.0,113.8278,113.9197,113.7911,113.8921,13269.0
2019-04-04 15:55:00,124.01,124.03,123.93,124.0,31524.0,113.9013,113.9197,113.8278,113.8921,31524.0
2019-04-05 09:30:00,124.57,125.5,124.56,125.26,16425.0,114.4157,115.2699,114.4065,115.0494,16425.0
2019-04-05 09:35:00,125.14,125.33,124.63,124.63,13149.0,114.9392,115.1137,114.4708,114.4708,13149.0
2019-04-05 09:40:00,124.63,124.84,124.34,124.45,5897.0,114.4708,114.6637,114.2044,114.3055,5897.0
2019-04-05 09:45:00,124.53,124.62,124.23,124.23,7573.0,114.3789,114.4616,114.1034,114.1034,7573.0
2019-04-05 09:50:00,124.21,124.31,124.04,124.29,5339.0,114.085,114.1769,113.9289,114.1585,5339.0
2019-04-05 09:55:00,124.3,124.37,124.1,124.1,5550.0,114.1677,114.232,113.984,113.984,5550.0
2019-04-05 10:00:00,124.13,124.5,124.13,124.47,1800.0,114.0115,114.3514,114.0115,114.3238,1800.0
2019-04-05 10:05:00,124.64,124.64,124.46,124.46,3230.0,114.48,114.48,114.3146,114.3146,3230.0
2019-04-05 10:10:00,124.46,124.5,124.38,124.45,1550.0,114.3146,114.3514,114.2412,114.3055,1550.0
2019-04-05 10:15:00,124.41,124.41,124.3,124.36,5578.0,114.2687,114.2687,114.1677,114.2228,5578.0
2019-04-05 10:20:00,124.4,124.47,124.33,124.33,2600.0,114.2595,114.3238,114.1952,114.1952,2600.0
2019-04-05 10:25:00,124.32,124.32,124.14,124.14,3640.0,114.1861,114.1861,114.0207,114.0207,3640.0
2019-04-05 10:30:00,124.14,124.44,124.14,124.41,3300.0,114.0207,114.2963,114.0207,114.2687,3300.0
2019-04-05 10:35:00,124.4,124.43,124.25,124.34,3700.0,114.2595,114.2871,114.1218,114.2044,3700.0
2019-04-05 10:40:00,124.32,124.32,124.15,124.22,2600.0,114.1861,114.1861,114.0299,114.0942,2600.0
2019-04-05 10:45:00,124.16,124.3,124.16,124.27,1271.0,114.0391,114.1677,114.0391,114.1401,1271.0
2019-04-05 10:50:00,124.21,124.27,124.15,124.27,41950.0,114.085,114.1401,114.0299,114.1401,41950.0
2019-04-05 10:55:00,124.27,124.28,123.99,124.01,12820.0,114.1401,114.1493,113.883,113.9013,12820.0
2019-04-05 11:00:00,124.06,124.18,123.95,124.02,10339.0,113.9472,114.0575,113.8462,113.9105,10339.0
2019-04-05 11:05:00,124.07,124.21,123.97,124.02,7399.0,113.9564,114.085,113.8646,113.9105,7399.0
2019-04-05 11:10:00,124.01,124.07,123.88,123.94,11256.0,113.9013,113.9564,113.7819,113.837,11256.0
2019-04-05 11:15:00,123.93,124.07,123.85,123.89,6640.0,113.8278,113.9564,113.7544,113.7911,6640.0
2019-04-05 11:20:00,123.9,124.04,123.9,124.01,9089.0,113.8003,113.9289,113.8003,113.9013,9089.0
2019-04-05 11:25:00,123.96,124.02,123.81,124.02,8047.0,113.8554,113.9105,113.7176,113.9105,8047.0
2019-04-05 11:30:00,123.99,124.04,123.88,123.96,8182.0,113.883,113.9289,113.7819,113.8554,8182.0
2019-04-05 11:35:00,124.02,124.1,123.98,124.05,9155.0,113.9105,113.984,113.8738,113.9381,9155.0
2019-04-05 11:40:00,124.06,124.17,123.96,124.06,5077.0,113.9472,114.0483,113.8554,113.9472,5077.0
2019-04-05 11:45:00,124.09,124.09,123.86,124.04,4436.0,113.9748,113.9748,113.7635,113.9289,4436.0
2019-04-05 11:50:00,123.98,124.15,123.92,124.15,4132.0,113.8738,114.0299,113.8187,114.0299,4132.0
2019-04-05 11:55:00,124.13,124.13,123.9,123.95,3300.0,114.0115,114.0115,113.8003,113.8462,3300.0
2019-04-05 12:00:00,124.0,124.11,123.99,124.04,4831.0,113.8921,113.9932,113.883,113.9289,4831.0
2019-04-05 12:05:00,124.03,124.17,124.03,124.05,3121.0,113.9197,114.0483,113.9197,113.9381,3121.0
2019-04-05 12:10:00,124.11,124.15,124.04,124.14,5700.0,113.9932,114.0299,113.9289,114.0207,5700.0
2019-04-05 12:15:00,124.2,124.23,124.1,124.11,3982.0,114.0758,114.1034,113.984,113.9932,3982.0
2019-04-05 12:20:00,124.1,124.2,124.08,124.2,3308.0,113.984,114.0758,113.9656,114.0758,3308.0
2019-04-05 12:25:00,124.16,124.27,124.12,124.27,5062.0,114.0391,114.1401,114.0024,114.1401,5062.0
2019-04-05 12:30:00,124.25,124.27,124.1,124.11,3160.0,114.1218,114.1401,113.984,113.9932,3160.0
2019-04-05 12:35:00,124.1,124.12,124.02,124.04,3000.0,113.984,114.0024,113.9105,113.9289,3000.0
2019-04-05 12:40:00,123.98,123.98,123.84,123.96,6107.0,113.8738,113.8738,113.7452,113.8554,6107.0
2019-04-05 12:45:00,123.98,124.17,123.97,124.17,3793.0,113.8738,114.0483,113.8646,114.0483,3793.0
2019-04-05 12:50:00,124.16,124.17,123.88,123.94,6415.0,114.0391,114.0483,113.7819,113.837,6415.0
2019-04-05 12:55:00,124.01,124.02,123.96,124.02,3000.0,113.9013,113.9105,113.8554,113.9105,3000.0
2019-04-05 13:00:00,124.05,124.09,124.03,124.07,4300.0,113.9381,113.9748,113.9197,113.9564,4300.0
2019-04-05 13:05:00,124.08,124.08,123.94,124.08,3600.0,113.9656,113.9656,113.837,113.9656,3600.0
2019-04-05 13:10:00,124.08,124.08,123.87,123.94,4138.0,113.9656,113.9656,113.7727,113.837,4138.0
2019-04-05 13:15:00,123.97,124.05,123.96,123.99,2832.0,113.8646,113.9381,113.8554,113.883,2832.0
2019-04-05 13:20:00,124.0,124.11,124.0,124.06,1500.0,113.8921,113.9932,113.8921,113.9472,1500.0
2019-04-05 13:25:00,124.06,124.09,124.0,124.02,4864.0,113.9472,113.9748,113.8921,113.9105,4864.0
2019-04-05 13:30:00,124.02,124.02,123.95,124.0,3004.0,113.9105,113.9105,113.8462,113.8921,3004.0
2019-04-05 13:35:00,124.07,124.15,124.06,124.15,4384.0,113.9564,114.0299,113.9472,114.0299,4384.0
2019-04-05 13:40:00,124.12,124.17,124.1,124.13,2900.0,114.0024,114.0483,113.984,114.0115,2900.0
2019-04-05 13:45:00,124.16,124.23,124.09,124.22,3445.0,114.0391,114.1034,113.9748,114.0942,3445.0
2019-04-05 13:50:00,124.21,124.22,124.18,124.21,3616.0,114.085,114.0942,114.0575,114.085,3616.0
2019-04-05 13:55:00,124.2,124.22,124.14,124.21,4800.0,114.0758,114.0942,114.0207,114.085,4800.0
2019-04-05 14:00:00,124.19,124.23,124.15,124.23,2150.0,114.0666,114.1034,114.0299,114.1034,2150.0
2019-04-05 14:05:00,124.25,124.25,124.21,124.24,3100.0,114.1218,114.1218,114.085,114.1126,3100.0
2019-04-05 14:10:00,124.23,124.25,124.17,124.2,4410.0,114.1034,114.1218,114.0483,114.0758,4410.0
2019-04-05 14:15:00,124.17,124.18,124.13,124.16,1200.0,114.0483,114.0575,114.0115,114.0391,1200.0
2019-04-05 14:20:00,124.17,124.19,124.14,124.16,2500.0,114.0483,114.0666,114.0207,114.0391,2500.0
2019-04-05 14:25:00,124.17,124.19,124.12,124.19,700.0,114.0483,114.0666,114.0024,114.0666,700.0
2019-04-05 14:30:00,124.18,124.18,124.08,124.12,3187.0,114.0575,114.0575,113.9656,114.0024,3187.0
2019-04-05 14:35:00,124.14,124.18,124.12,124.18,1423.0,114.0207,114.0575,114.0024,114.0575,1423.0
2019-04-05 14:40:00,124.2,124.22,124.07,124.1,8784.0,114.0758,114.0942,113.9564,113.984,8784.0
2019-04-05 14:45:00,124.15,124.26,124.13,124.26,1400.0,114.0299,114.1309,114.0115,114.1309,1400.0
2019-04-05 14:50:00,124.23,124.23,124.14,124.19,4403.0,114.1034,114.1034,114.0207,114.0666,4403.0
2019-04-05 14:55:00,124.22,124.28,124.21,124.21,4600.0,114.0942,114.1493,114.085,114.085,4600.0
2019-04-05 15:00:00,124.22,124.23,124.1,124.1,3200.0,114.0942,114.1034,113.984,113.984,3200.0
2019-04-05 15:05:00,124.12,124.15,124.05,124.09,3741.0,114.0024,114.0299,113.9381,113.9748,3741.0
2019-04-05 15:10:00,124.07,124.15,124.03,124.04,4663.0,113.9564,114.0299,113.9197,113.9289,4663.0
2019-04-05 15:15:00,124.07,124.21,124.04,124.2,2500.0,113.9564,114.085,113.9289,114.0758,2500.0
2019-04-05 15:20:00,124.23,124.28,124.23,124.24,9008.0,114.1034,114.1493,114.1034,114.1126,9008.0
2019-04-05 15:25:00,124.2,124.27,124.18,124.21,12099.0,114.0758,114.1401,114.0575,114.085,12099.0
2019-04-05 15:30:00,124.2,124.26,124.17,124.17,8639.0,114.0758,114.1309,114.0483,114.0483,8639.0
2019-04-05 15:35:00,124.17,124.28,124.17,124.22,5167.0,114.0483,114.1493,114.0483,114.0942,5167.0
2019-04-05 15:40:00,124.23,124.32,124.18,124.24,14957.0,114.1034,114.1861,114.0575,114.1126,14957.0
2019-04-05 15:45:00,124.2,124.25,124.16,124.18,9827.0,114.0758,114.1218,114.0391,114.0575,9827.0
2019-04-05 15:50:00,124.17,124.29,124.12,124.29,11164.0,114.0483,114.1585,114.0024,114.1585,11164.0
2019-04-05 15:55:00,124.31,124.79,124.29,124.32,57735.0,114.1769,114.6177,114.1585,114.1861,57735.0
2019-04-08 09:30:00,124.0,124.55,124.0,124.45,20207.0,113.8921,114.3973,113.8921,114.3055,20207.0
2019-04-08 09:35:00,124.46,124.46,124.01,124.08,5880.0,114.3146,114.3146,113.9013,113.9656,5880.0
2019-04-08 09:40:00,124.14,124.28,123.72,124.01,3745.0,114.0207,114.1493,113.635,113.9013,3745.0
2019-04-08 09:45:00,123.95,124.15,123.91,124.04,1310.0,113.8462,114.0299,113.8095,113.9289,1310.0
2019-04-08 09:50:00,124.03,124.04,123.67,123.71,14552.0,113.9197,113.9289,113.589,113.6258,14552.0
2019-04-08 09:55:00,123.67,124.15,123.67,123.93,8528.0,113.589,114.0299,113.589,113.8278,8528.0
2019-04-08 10:00:00,123.77,123.95,123.76,123.83,2077.0,113.6809,113.8462,113.6717,113.736,2077.0
2019-04-08 10:05:00,123.91,123.91,123.56,123.58,1600.0,113.8095,113.8095,113.488,113.5064,1600.0
2019-04-08 10:10:00,123.61,123.69,123.53,123.56,2800.0,113.5339,113.6074,113.4604,113.488,2800.0
2019-04-08 10:15:00,123.57,123.57,123.43,123.48,2933.0,113.4972,113.4972,113.3686,113.4145,2933.0
2019-04-08 10:20:00,123.5,123.51,123.29,123.29,2208.0,113.4329,113.4421,113.24,113.24,2208.0
2019-04-08 10:25:00,123.29,123.38,123.24,123.34,3357.0,113.24,113.3227,113.1941,113.2859,3357.0
2019-04-08 10:30:00,123.32,123.48,123.3,123.37,11664.0,113.2676,113.4145,113.2492,113.3135,11664.0
2019-04-08 10:35:00,123.37,123.49,123.37,123.43,1400.0,113.3135,113.4237,113.3135,113.3686,1400.0
2019-04-08 10:40:00,123.4,123.41,123.33,123.39,2710.0,113.341,113.3502,113.2768,113.3319,2710.0
2019-04-08 10:45:00,123.37,123.39,123.23,123.24,4755.0,113.3135,113.3319,113.1849,113.1941,4755.0
2019-04-08 10:50:00,123.22,123.4,123.2,123.39,3029.0,113.1757,113.341,113.1573,113.3319,3029.0
2019-04-08 10:55:00,123.35,123.36,123.19,123.33,3975.0,113.2951,113.3043,113.1482,113.2768,3975.0
2019-04-08 11:00:00,123.35,123.6,123.33,123.6,3721.0,113.2951,113.5247,113.2768,113.5247,3721.0
2019-04-08 11:05:00,123.64,123.69,123.55,123.55,5785.0,113.5615,113.6074,113.4788,113.4788,5785.0
2019-04-08 11:10:00,123.54,123.58,123.49,123.5,3300.0,113.4696,113.5064,113.4237,113.4329,3300.0
2019-04-08 11:15:00,123.54,123.6,123.49,123.5,2935.0,113.4696,113.5247,113.4237,113.4329,2935.0
2019-04-08 11:20:00,123.53,123.54,123.37,123.53,5641.0,113.4604,113.4696,113.3135,113.4604,5641.0
2019-04-08 11:25:00,123.53,123.71,123.53,123.69,4161.0,113.4604,113.6258,113.4604,113.6074,4161.0
2019-04-08 11:30:00,123.73,123.85,123.65,123.85,5366.0,113.6441,113.7544,113.5707,113.7544,5366.0
2019-04-08 11:35:00,123.85,123.97,123.8,123.95,4075.0,113.7544,113.8646,113.7084,113.8462,4075.0
2019-04-08 11:40:00,123.96,123.98,123.91,123.91,3399.0,113.8554,113.8738,113.8095,113.8095,3399.0
2019-04-08 11:45:00,123.9,123.95,123.8,123.94,7914.0,113.8003,113.8462,113.7084,113.837,7914.0
2019-04-08 11:50:00,123.95,124.03,123.93,123.93,5392.0,113.8462,113.9197,113.8278,113.8278,5392.0
2019-04-08 11:55:00,123.86,123.93,123.83,123.92,2632.0,113.7635,113.8278,113.736,113.8187,2632.0
2019-04-08 12:00:00,123.93,123.95,123.66,123.68,6034.0,113.8278,113.8462,113.5799,113.5982,6034.0
2019-04-08 12:05:00,123.66,123.67,123.53,123.61,9921.0,113.5799,113.589,113.4604,113.5339,9921.0
2019-04-08 12:10:00,123.63,123.77,123.62,123.77,2149.0,113.5523,113.6809,113.5431,113.6809,2149.0
2019-04-08 12:15:00,123.77,123.77,123.6,123.66,2956.0,113.6809,113.6809,113.5247,113.5799,2956.0
2019-04-08 12:20:00,123.67,123.75,123.65,123.73,1500.0,113.589,113.6625,113.5707,113.6441,1500.0
2019-04-08 12:25:00,123.8,124.11,123.8,124.03,9800.0,113.7084,113.9932,113.7084,113.9197,9800.0
2019-04-08 12:30:00,124.02,124.06,123.86,123.86,3660.0,113.9105,113.9472,113.7635,113.7635,3660.0
2019-04-08 12:35:00,123.83,124.03,123.83,124.01,1300.0,113.736,113.9197,113.736,113.9013,1300.0
2019-04-08 12:40:00,124.07,124.12,124.03,124.12,1669.0,113.9564,114.0024,113.9197,114.0024,1669.0
2019-04-08 12:45:00,124.1,124.13,124.0,124.04,4443.0,113.984,114.0115,113.8921,113.9289,4443.0
2019-04-08 12:50:00,124.07,124.1,123.93,123.93,3500.0,113.9564,113.984,113.8278,113.8278,3500.0
2019-04-08 12:55:00,123.91,123.94,123.86,123.94,3406.0,113.8095,113.837,113.7635,113.837,3406.0
2019-04-08 13:00:00,124.01,124.04,123.96,123.96,2120.0,113.9013,113.9289,113.8554,113.8554,2120.0
2019-04-08 13:05:00,123.89,123.97,123.86,123.97,909.0,113.7911,113.8646,113.7635,113.8646,909.0
2019-04-08 13:10:00,123.98,124.04,123.98,124.01,1700.0,113.8738,113.9289,113.8738,113.9013,1700.0
2019-04-08 13:15:00,124.05,124.05,123.85,123.89,4054.0,113.9381,113.9381,113.7544,113.7911,4054.0
2019-04-08 13:20:00,123.88,124.0,123.88,123.99,1734.0,113.7819,113.8921,113.7819,113.883,1734.0
2019-04-08 13:25:00,123.99,124.02,123.93,124.01,2412.0,113.883,113.9105,113.8278,113.9013,2412.0
2019-04-08 13:30:00,124.0,124.05,124.0,124.04,1110.0,113.8921,113.9381,113.8921,113.9289,1110.0
2019-04-08 13:35:00,124.01,124.11,123.9,123.9,3448.0,113.9013,113.9932,113.8003,113.8003,3448.0
2019-04-08 13:40:00,123.9,123.91,123.81,123.82,4132.0,113.8003,113.8095,113.7176,113.7268,4132.0
2019-04-08 13:45:00,123.84,123.93,123.81,123.92,3035.0,113.7452,113.8278,113.7176,113.8187,3035.0
2019-04-08 13:50:00,123.9,124.05,123.89,124.0,3000.0,113.8003,113.9381,113.7911,113.8921,3000.0
2019-04-08 13:55:00,124.04,124.1,124.03,124.07,5204.0,113.9289,113.984,113.9197,113.9564,5204.0
2019-04-08 14:00:00,124.08,124.1,123.99,124.01,3600.0,113.9656,113.984,113.883,113.9013,3600.0
2019-04-08 14:05:00,124.04,124.1,124.01,124.03,6119.0,113.9289,113.984,113.9013,113.9197,6119.0
2019-04-08 14:10:00,124.0,124.1,123.95,124.09,6438.0,113.8921,113.984,113.8462,113.9748,6438.0
2019-04-08 14:15:00,124.11,124.12,123.96,124.02,6700.0,113.9932,114.0024,113.8554,113.9105,6700.0
2019-04-08 14:20:00,123.99,123.99,123.91,123.96,4024.0,113.883,113.883,113.8095,113.8554,4024.0
2019-04-08 14:25:00,123.94,124.19,123.9,124.16,7244.0,113.837,114.0666,113.8003,114.0391,7244.0
2019-04-08 14:30:00,124.17,124.26,124.15,124.18,10315.0,114.0483,114.1309,114.0299,114.0575,10315.0
2019-04-08 14:35:00,124.17,124.33,124.17,124.29,4264.0,114.0483,114.1952,114.0483,114.1585,4264.0
2019-04-08 14:40:00,124.29,124.35,124.19,124.19,4594.0,114.1585,114.2136,114.0666,114.0666,4594.0
2019-04-08 14:45:00,124.2,124.24,124.17,124.22,6510.0,114.0758,114.1126,114.0483,114.0942,6510.0
2019-04-08 14:50:00,124.21,124.28,124.2,124.21,5495.0,114.085,114.1493,114.0758,114.085,5495.0
2019-04-08 14:55:00,124.25,124.31,124.25,124.26,5926.0,114.1218,114.1769,114.1218,114.1309,5926.0
2019-04-08 15:00:00,124.27,124.3,124.26,124.28,6713.0,114.1401,114.1677,114.1309,114.1493,6713.0
2019-04-08 15:05:00,124.27,124.35,124.27,124.31,8100.0,114.1401,114.2136,114.1401,114.1769,8100.0
2019-04-08 15:10:00,124.32,124.41,124.3,124.41,3861.0,114.1861,114.2687,114.1677,114.2687,3861.0
2019-04-08 15:15:00,124.41,124.45,124.39,124.45,11127.0,114.2687,114.3055,114.2503,114.3055,11127.0
2019-04-08 15:20:00,124.46,124.49,124.42,124.44,8408.0,114.3146,114.3422,114.2779,114.2963,8408.0
2019-04-08 15:25:00,124.41,124.51,124.41,124.49,8780.0,114.2687,114.3606,114.2687,114.3422,8780.0
2019-04-08 15:30:00,124.47,124.52,124.41,124.5,11151.0,114.3238,114.3697,114.2687,114.3514,11151.0
2019-04-08 15:35:00,124.51,124.52,124.41,124.42,7033.0,114.3606,114.3697,114.2687,114.2779,7033.0
2019-04-08 15:40:00,124.43,124.48,124.4,124.42,9554.0,114.2871,114.333,114.2595,114.2779,9554.0
2019-04-08 15:45:00,124.42,124.44,124.37,124.37,16230.0,114.2779,114.2963,114.232,114.232,16230.0
2019-04-08 15:50:00,124.38,124.52,124.37,124.52,12644.0,114.2412,114.3697,114.232,114.3697,12644.0
2019-04-08 15:55:00,124.52,124.9,124.52,124.72,94235.0,114.3697,114.7188,114.3697,114.5534,94235.0
2019-04-09 09:30:00,122.28,123.55,122.17,123.1,82361.0,112.3123,113.4788,112.2113,113.0655,82361.0
2019-04-09 09:35:00,123.09,123.56,122.73,122.84,25815.0,113.0563,113.488,112.7257,112.8267,25815.0
2019-04-09 09:40:00,122.95,123.03,122.37,122.57,16521.0,112.9277,113.0012,112.395,112.5787,16521.0
2019-04-09 09:45:00,122.63,122.73,122.54,122.54,9017.0,112.6338,112.7257,112.5511,112.5511,9017.0
2019-04-09 09:50:00,122.53,122.7,122.32,122.36,15554.0,112.542,112.6981,112.3491,112.3858,15554.0
2019-04-09 09:55:00,122.36,122.36,122.06,122.21,15672.0,112.3858,112.3858,112.1103,112.248,15672.0
2019-04-09 10:00:00,122.18,122.36,122.04,122.08,21814.0,112.2205,112.3858,112.0919,112.1286,21814.0
2019-04-09 10:05:00,122.13,122.44,122.13,122.28,6167.0,112.1746,112.4593,112.1746,112.3123,6167.0
2019-04-09 10:10:00,122.25,122.31,122.05,122.11,16503.0,112.2848,112.3399,112.1011,112.1562,16503.0
2019-04-09 10:15:00,122.12,122.13,121.82,121.93,10425.0,112.1654,112.1746,111.8898,111.9909,10425.0
2019-04-09 10:20:00,121.96,122.04,121.91,121.94,11819.0,112.0184,112.0919,111.9725,112.0001,11819.0
2019-04-09 10:25:00,121.91,122.04,121.91,121.96,13169.0,111.9725,112.0919,111.9725,112.0184,13169.0
2019-04-09 10:30:00,122.0,122.12,121.9,122.03,9867.0,112.0552,112.1654,111.9633,112.0827,9867.0
2019-04-09 10:35:00,122.07,122.1,121.45,121.49,24359.0,112.1195,112.147,111.55,111.5867,24359.0
2019-04-09 10:40:00,121.53,121.63,121.21,121.26,19800.0,111.6235,111.7153,111.3296,111.3755,19800.0
2019-04-09 10:45:00,121.25,121.38,121.21,121.22,10340.0,111.3663,111.4857,111.3296,111.3387,10340.0
2019-04-09 10:50:00,121.27,121.42,121.23,121.42,9844.0,111.3847,111.5224,111.3479,111.5224,9844.0
2019-04-09 10:55:00,121.49,121.62,121.35,121.52,9887.0,111.5867,111.7061,111.4582,111.6143,9887.0
2019-04-09 11:00:00,121.51,121.92,121.43,121.77,9125.0,111.6051,111.9817,111.5316,111.8439,9125.0
2019-04-09 11:05:00,121.78,121.86,121.68,121.71,10600.0,111.8531,111.9266,111.7613,111.7888,10600.0
2019-04-09 11:10:00,121.7,121.74,121.52,121.54,13454.0,111.7796,111.8164,111.6143,111.6327,13454.0
2019-04-09 11:15:00,121.54,121.74,121.53,121.64,7000.0,111.6327,111.8164,111.6235,111.7245,7000.0
2019-04-09 11:20:00,121.64,121.72,121.59,121.6,6100.0,111.7245,111.798,111.6786,111.6878,6100.0
2019-04-09 11:25:00,121.51,121.68,121.51,121.63,4378.0,111.6051,111.7613,111.6051,111.7153,4378.0
2019-04-09 11:30:00,121.63,121.71,121.5,121.5,6300.0,111.7153,111.7888,111.5959,111.5959,6300.0
2019-04-09 11:35:00,121.5,121.73,121.49,121.66,13200.0,111.5959,111.8072,111.5867,111.7429,13200.0
2019-04-09 11:40:00,121.69,121.69,121.52,121.62,12005.0,111.7704,111.7704,111.6143,111.7061,12005.0
2019-04-09 11:45:00,121.62,121.96,121.6,121.92,6858.0,111.7061,112.0184,111.6878,111.9817,6858.0
2019-04-09 11:50:00,121.96,121.96,121.77,121.84,7183.0,112.0184,112.0184,111.8439,111.9082,7183.0
2019-04-09 11:55:00,121.85,121.92,121.82,121.89,5922.0,111.9174,111.9817,111.8898,111.9541,5922.0
2019-04-09 12:00:00,121.88,122.28,121.87,122.28,16511.0,111.9449,112.3123,111.9358,112.3123,16511.0
2019-04-09 12:05:00,122.28,122.51,122.24,122.49,12432.0,112.3123,112.5236,112.2756,112.5052,12432.0
2019-04-09 12:10:00,122.52,122.73,122.43,122.72,8390.0,112.5328,112.7257,112.4501,112.7165,8390.0
2019-04-09 12:15:00,122.75,122.95,122.75,122.85,48765.0,112.744,112.9277,112.744,112.8359,48765.0
2019-04-09 12:20:00,122.87,123.0,122.71,122.75,16600.0,112.8542,112.9737,112.7073,112.744,16600.0
2019-04-09 12:25:00,122.71,122.72,122.47,122.56,14800.0,112.7073,112.7165,112.4869,112.5695,14800.0
2019-04-09 12:30:00,122.59,122.69,122.59,122.6,7270.0,112.5971,112.6889,112.5971,112.6063,7270.0
2019-04-09 12:35:00,122.6,122.64,122.55,122.61,13104.0,112.6063,112.643,112.5603,112.6154,13104.0
2019-04-09 12:40:00,122.6,122.69,122.58,122.65,6514.0,112.6063,112.6889,112.5879,112.6522,6514.0
2019-04-09 12:45:00,122.63,122.8,122.63,122.65,15580.0,112.6338,112.79,112.6338,112.6522,15580.0
2019-04-09 12:50:00,122.66,122.75,122.59,122.75,6779.0,112.6614,112.744,112.5971,112.744,6779.0
2019-04-09 12:55:00,122.81,122.91,122.72,122.72,6602.0,112.7991,112.891,112.7165,112.7165,6602.0
2019-04-09 13:00:00,122.69,122.69,122.54,122.55,8186.0,112.6889,112.6889,112.5511,112.5603,8186.0
2019-04-09 13:05:00,122.57,122.62,122.53,122.6,3850.0,112.5787,112.6246,112.542,112.6063,3850.0
2019-04-09 13:10:00,122.6,122.7,122.49,122.53,10416.0,112.6063,112.6981,112.5052,112.542,10416.0
2019-04-09 13:15:00,122.54,122.65,122.54,122.64,9968.0,112.5511,112.6522,112.5511,112.643,9968.0
2019-04-09 13:20:00,122.64,122.67,122.55,122.57,6281.0,112.643,112.6706,112.5603,112.5787,6281.0
2019-04-09 13:25:00,122.59,122.6,122.41,122.48,5700.0,112.5971,112.6063,112.4317,112.496,5700.0
2019-04-09 13:30:00,122.48,122.49,122.34,122.43,8059.0,112.496,112.5052,112.3675,112.4501,8059.0
2019-04-09 13:35:00,122.44,122.55,122.41,122.55,6600.0,112.4593,112.5603,112.4317,112.5603,6600.0
2019-04-09 13:40:00,122.58,122.62,122.46,122.46,3500.0,112.5879,112.6246,112.4777,112.4777,3500.0
2019-04-09 13:45:00,122.48,122.56,122.48,122.56,4200.0,112.496,112.5695,112.496,112.5695,4200.0
2019-04-09 13:50:00,122.53,122.55,122.48,122.54,3897.0,112.542,112.5603,112.496,112.5511,3897.0
2019-04-09 13:55:00,122.54,122.59,122.48,122.49,7589.0,112.5511,112.5971,112.496,112.5052,7589.0
2019-04-09 14:00:00,122.46,122.47,122.26,122.28,4864.0,112.4777,112.4869,112.294,112.3123,4864.0
2019-04-09 14:05:00,122.3,122.32,122.22,122.32,3888.0,112.3307,112.3491,112.2572,112.3491,3888.0
2019-04-09 14:10:00,122.29,122.45,122.26,122.45,6400.0,112.3215,112.4685,112.294,112.4685,6400.0
2019-04-09 14:15:00,122.46,122.49,122.36,122.41,7509.0,112.4777,112.5052,112.3858,112.4317,7509.0
2019-04-09 14:20:00,122.36,122.39,122.31,122.37,5391.0,112.3858,112.4134,112.3399,112.395,5391.0
2019-04-09 14:25:00,122.34,122.4,122.22,122.28,8941.0,112.3675,112.4226,112.2572,112.3123,8941.0
2019-04-09 14:30:00,122.28,122.38,122.28,122.29,5400.0,112.3123,112.4042,112.3123,112.3215,5400.0
2019-04-09 14:35:00,122.28,122.33,122.25,122.27,4600.0,112.3123,112.3583,112.2848,112.3032,4600.0
2019-04-09 14:40:00,122.26,122.27,122.11,122.19,8166.0,112.294,112.3032,112.1562,112.2297,8166.0
2019-04-09 14:45:00,122.19,122.2,122.07,122.16,5618.0,112.2297,112.2389,112.1195,112.2021,5618.0
2019-04-09 14:50:00,122.15,122.31,122.15,122.19,8934.0,112.1929,112.3399,112.1929,112.2297,8934.0
2019-04-09 14:55:00,122.19,122.23,122.09,122.09,5827.0,112.2297,112.2664,112.1378,112.1378,5827.0
2019-04-09 15:00:00,122.12,122.17,122.11,122.17,3500.0,112.1654,112.2113,112.1562,112.2113,3500.0
2019-04-09 15:05:00,122.16,122.18,122.08,122.18,6600.0,112.2021,112.2205,112.1286,112.2205,6600.0
2019-04-09 15:10:00,122.18,122.29,122.17,122.19,6520.0,112.2205,112.3215,112.2113,112.2297,6520.0
2019-04-09 15:15:00,122.18,122.29,122.18,122.23,7594.0,112.2205,112.3215,112.2205,112.2664,7594.0
2019-04-09 15:20:00,122.24,122.37,122.22,122.31,20265.0,112.2756,112.395,112.2572,112.3399,20265.0
2019-04-09 15:25:00,122.31,122.31,122.21,122.21,9433.0,112.3399,112.3399,112.248,112.248,9433.0
2019-04-09 15:30:00,122.21,122.25,122.11,122.11,12231.0,112.248,112.2848,112.1562,112.1562,12231.0
2019-04-09 15:35:00,122.13,122.23,122.07,122.18,11490.0,112.1746,112.2664,112.1195,112.2205,11490.0
2019-04-09 15:40:00,122.19,122.2,122.07,122.12,12958.0,112.2297,112.2389,112.1195,112.1654,12958.0
2019-04-09 15:45:00,122.12,122.23,122.11,122.23,16863.0,112.1654,112.2664,112.1562,112.2664,16863.0
2019-04-09 15:50:00,122.23,122.24,122.0,122.01,30175.0,112.2664,112.2756,112.0552,112.0644,30175.0
2019-04-09 15:55:00,122.0,122.17,121.78,122.12,55977.0,112.0552,112.2113,111.8531,112.1654,55977.0
2019-04-10 09:30:00,122.02,122.41,121.83,122.41,16109.0,112.0735,112.4317,111.899,112.4317,16109.0
2019-04-10 09:35:00,122.62,122.62,121.81,121.82,9108.0,112.6246,112.6246,111.8807,111.8898,9108.0
2019-04-10 09:40:00,121.88,122.08,121.75,122.07,3766.0,111.9449,112.1286,111.8255,112.1195,3766.0
2019-04-10 09:45:00,122.03,122.07,121.89,122.04,10849.0,112.0827,112.1195,111.9541,112.0919,10849.0
2019-04-10 09:50:00,122.06,122.34,122.04,122.33,9642.0,112.1103,112.3675,112.0919,112.3583,9642.0
2019-04-10 09:55:00,122.28,122.3,122.14,122.29,2382.0,112.3123,112.3307,112.1838,112.3215,2382.0
2019-04-10 10:00:00,122.34,122.52,122.27,122.3,5100.0,112.3675,112.5328,112.3032,112.3307,5100.0
2019-04-10 10:05:00,122.28,122.49,122.19,122.49,11447.0,112.3123,112.5052,112.2297,112.5052,11447.0
2019-04-10 10:10:00,122.51,122.57,122.27,122.37,4900.0,112.5236,112.5787,112.3032,112.395,4900.0
2019-04-10 10:15:00,122.33,122.41,122.28,122.4,3112.0,112.3583,112.4317,112.3123,112.4226,3112.0
2019-04-10 10:20:00,122.45,122.54,122.35,122.45,6500.0,112.4685,112.5511,112.3766,112.4685,6500.0
2019-04-10 10:25:00,122.45,122.49,122.34,122.39,2910.0,112.4685,112.5052,112.3675,112.4134,2910.0
2019-04-10 10:30:00,122.48,122.63,122.47,122.63,2030.0,112.496,112.6338,112.4869,112.6338,2030.0
2019-04-10 10:35:00,122.69,122.75,122.63,122.74,2600.0,112.6889,112.744,112.6338,112.7348,2600.0
2019-04-10 10:40:00,122.67,122.77,122.55,122.59,10720.0,112.6706,112.7624,112.5603,112.5971,10720.0
2019-04-10 10:45:00,122.64,122.71,122.58,122.59,8850.0,112.643,112.7073,112.5879,112.5971,8850.0
2019-04-10 10:50:00,122.61,122.64,122.47,122.47,7100.0,112.6154,112.643,112.4869,112.4869,7100.0
2019-04-10 10:55:00,122.48,122.52,122.41,122.46,7400.0,112.496,112.5328,112.4317,112.4777,7400.0
2019-04-10 11:00:00,122.47,122.66,122.41,122.57,15795.0,112.4869,112.6614,112.4317,112.5787,15795.0
2019-04-10 11:05:00,122.61,122.76,122.61,122.7,8873.0,112.6154,112.7532,112.6154,112.6981,8873.0
2019-04-10 11:10:00,122.75,122.81,122.7,122.7,12004.0,112.744,112.7991,112.6981,112.6981,12004.0
2019-04-10 11:15:00,122.75,122.93,122.74,122.89,1811.0,112.744,112.9094,112.7348,112.8726,1811.0
2019-04-10 11:20:00,122.9,123.03,122.89,123.02,4054.0,112.8818,113.0012,112.8726,112.992,4054.0
2019-04-10 11:25:00,123.02,123.1,123.01,123.09,3638.0,112.992,113.0655,112.9828,113.0563,3638.0
2019-04-10 11:30:00,123.13,123.14,123.02,123.02,5673.0,113.0931,113.1022,112.992,112.992,5673.0
2019-04-10 11:35:00,123.02,123.18,123.02,123.13,4055.0,112.992,113.139,112.992,113.0931,4055.0
2019-04-10 11:40:00,123.08,123.08,123.02,123.02,800.0,113.0471,113.0471,112.992,112.992,800.0
2019-04-10 11:45:00,123.05,123.05,122.97,122.97,2600.0,113.0196,113.0196,112.9461,112.9461,2600.0
2019-04-10 11:50:00,122.99,122.99,122.79,122.79,3500.0,112.9645,112.9645,112.7808,112.7808,3500.0
2019-04-10 11:55:00,122.79,122.79,122.69,122.72,2100.0,112.7808,112.7808,112.6889,112.7165,2100.0
2019-04-10 12:00:00,122.75,122.75,122.64,122.69,1615.0,112.744,112.744,112.643,112.6889,1615.0
2019-04-10 12:05:00,122.74,122.77,122.7,122.76,1567.0,112.7348,112.7624,112.6981,112.7532,1567.0
2019-04-10 12:10:00,122.78,122.87,122.76,122.87,3858.0,112.7716,112.8542,112.7532,112.8542,3858.0
2019-04-10 12:15:00,122.89,122.93,122.84,122.88,2600.0,112.8726,112.9094,112.8267,112.8634,2600.0
2019-04-10 12:20:00,122.87,122.88,122.79,122.79,2305.0,112.8542,112.8634,112.7808,112.7808,2305.0
2019-04-10 12:25:00,122.77,122.83,122.71,122.83,4144.0,112.7624,112.8175,112.7073,112.8175,4144.0
2019-04-10 12:30:00,122.85,122.92,122.85,122.85,4016.0,112.8359,112.9002,112.8359,112.8359,4016.0
2019-04-10 12:35:00,122.82,122.82,122.75,122.75,2000.0,112.8083,112.8083,112.744,112.744,2000.0
2019-04-10 12:40:00,122.73,122.73,122.67,122.73,1200.0,112.7257,112.7257,112.6706,112.7257,1200.0
2019-04-10 12:45:00,122.7,122.7,122.57,122.6,4200.0,112.6981,112.6981,112.5787,112.6063,4200.0
2019-04-10 12:50:00,122.62,122.63,122.51,122.51,2806.0,112.6246,112.6338,112.5236,112.5236,2806.0
2019-04-10 12:55:00,122.59,122.61,122.51,122.53,3400.0,112.5971,112.6154,112.5236,112.542,3400.0
2019-04-10 13:00:00,122.53,122.55,122.44,122.44,1600.0,112.542,112.5603,112.4593,112.4593,1600.0
2019-04-10 13:05:00,122.44,122.49,122.37,122.44,2004.0,112.4593,112.5052,112.395,112.4593,2004.0
2019-04-10 13:10:00,122.44,122.46,122.35,122.35,1800.0,112.4593,112.4777,112.3766,112.3766,1800.0
2019-04-10 13:15:00,122.41,122.55,122.41,122.49,4636.0,112.4317,112.5603,112.4317,112.5052,4636.0
2019-04-10 13:20:00,122.48,122.51,122.43,122.43,6858.0,112.496,112.5236,112.4501,112.4501,6858.0
2019-04-10 13:25:00,122.41,122.43,122.35,122.37,2500.0,112.4317,112.4501,112.3766,112.395,2500.0
2019-04-10 13:30:00,122.4,122.46,122.39,122.46,920.0,112.4226,112.4777,112.4134,112.4777,920.0
2019-04-10 13:35:00,122.46,122.57,122.43,122.57,1668.0,112.4777,112.5787,112.4501,112.5787,1668.0
2019-04-10 13:40:00,122.61,122.71,122.56,122.71,4737.0,112.6154,112.7073,112.5695,112.7073,4737.0
2019-04-10 13:45:00,122.66,122.74,122.63,122.67,12473.0,112.6614,112.7348,112.6338,112.6706,12473.0
2019-04-10 13:50:00,122.71,122.73,122.56,122.6,6200.0,112.7073,112.7257,112.5695,112.6063,6200.0
2019-04-10 13:55:00,122.6,122.76,122.59,122.74,5121.0,112.6063,112.7532,112.5971,112.7348,5121.0
2019-04-10 14:00:00,122.76,122.87,122.75,122.82,11034.0,112.7532,112.8542,112.744,112.8083,11034.0
2019-04-10 14:05:00,122.84,122.9,122.8,122.85,16739.0,112.8267,112.8818,112.79,112.8359,16739.0
2019-04-10 14:10:00,122.84,122.85,122.57,122.69,6730.0,112.8267,112.8359,112.5787,112.6889,6730.0
2019-04-10 14:15:00,122.72,122.8,122.67,122.72,4228.0,112.7165,112.79,112.6706,112.7165,4228.0
2019-04-10 14:20:00,122.73,122.73,122.58,122.67,5462.0,112.7257,112.7257,112.5879,112.6706,5462.0
2019-04-10 14:25:00,122.71,122.79,122.71,122.79,3100.0,112.7073,112.7808,112.7073,112.7808,3100.0
2019-04-10 14:30:00,122.75,122.82,122.62,122.63,11969.0,112.744,112.8083,112.6246,112.6338,11969.0
2019-04-10 14:35:00,122.63,122.75,122.63,122.72,3600.0,112.6338,112.744,112.6338,112.7165,3600.0
2019-04-10 14:40:00,122.72,122.77,122.7,122.75,3100.0,112.7165,112.7624,112.6981,112.744,3100.0
2019-04-10 14:45:00,122.78,122.85,122.75,122.82,4505.0,112.7716,112.8359,112.744,112.8083,4505.0
2019-04-10 14:50:00,122.85,123.06,122.85,123.05,7801.0,112.8359,113.0288,112.8359,113.0196,7801.0
2019-04-10 14:55:00,123.06,123.13,123.03,123.13,7825.0,113.0288,113.0931,113.0012,113.0931,7825.0
2019-04-10 15:00:00,123.14,123.41,123.12,123.27,16651.0,113.1022,113.3502,113.0839,113.2216,16651.0
2019-04-10 15:05:00,123.26,123.5,123.24,123.5,4655.0,113.2125,113.4329,113.1941,113.4329,4655.0
2019-04-10 15:10:00,123.51,123.54,123.33,123.44,11408.0,113.4421,113.4696,113.2768,113.3778,11408.0
2019-04-10 15:15:00,123.47,123.5,123.41,123.42,5775.0,113.4053,113.4329,113.3502,113.3594,5775.0
2019-04-10 15:20:00,123.46,123.62,123.46,123.53,9361.0,113.3962,113.5431,113.3962,113.4604,9361.0
2019-04-10 15:25:00,123.49,123.57,123.48,123.51,4222.0,113.4237,113.4972,113.4145,113.4421,4222.0
2019-04-10 15:30:00,123.48,123.56,123.44,123.47,10425.0,113.4145,113.488,113.3778,113.4053,10425.0
2019-04-10 15:35:00,123.48,123.5,123.41,123.42,9559.0,113.4145,113.4329,113.3502,113.3594,9559.0
2019-04-10 15:40:00,123.35,123.37,123.28,123.28,5776.0,113.2951,113.3135,113.2308,113.2308,5776.0
2019-04-10 15:45:00,123.26,123.28,123.18,123.26,12215.0,113.2125,113.2308,113.139,113.2125,12215.0
2019-04-10 15:50:00,123.27,123.27,123.13,123.17,20385.0,113.2216,113.2216,113.0931,113.1298,20385.0
2019-04-10 15:55:00,123.16,123.4,123.1,123.38,61067.0,113.1206,113.341,113.0655,113.3227,61067.0
2019-04-11 09:30:00,124.15,124.16,123.59,123.79,18913.0,114.0299,114.0391,113.5156,113.6993,18913.0
2019-04-11 09:35:00,123.85,123.85,123.21,123.77,6847.0,113.7544,113.7544,113.1665,113.6809,6847.0
2019-04-11 09:40:00,123.64,123.85,123.49,123.75,3705.0,113.5615,113.7544,113.4237,113.6625,3705.0
2019-04-11 09:45:00,123.65,123.77,123.58,123.72,5000.0,113.5707,113.6809,113.5064,113.635,5000.0
2019-04-11 09:50:00,123.7,123.76,123.43,123.43,2242.0,113.6166,113.6717,113.3686,113.3686,2242.0
2019-04-11 09:55:00,123.38,123.87,123.36,123.84,7751.0,113.3227,113.7727,113.3043,113.7452,7751.0
2019-04-11 10:00:00,123.87,123.9,123.59,123.62,3907.0,113.7727,113.8003,113.5156,113.5431,3907.0
2019-04-11 10:05:00,123.67,123.96,123.67,123.9,5272.0,113.589,113.8554,113.589,113.8003,5272.0
2019-04-11 10:10:00,123.81,123.94,123.66,123.94,8088.0,113.7176,113.837,113.5799,113.837,8088.0
2019-04-11 10:15:00,124.03,124.11,123.98,124.05,4376.0,113.9197,113.9932,113.8738,113.9381,4376.0
2019-04-11 10:20:00,124.05,124.05,123.93,124.0,6822.0,113.9381,113.9381,113.8278,113.8921,6822.0
2019-04-11 10:25:00,123.95,124.06,123.9,124.06,9635.0,113.8462,113.9472,113.8003,113.9472,9635.0
2019-04-11 10:30:00,124.03,124.16,123.95,124.12,6948.0,113.9197,114.0391,113.8462,114.0024,6948.0
2019-04-11 10:35:00,124.11,124.16,123.99,124.15,3492.0,113.9932,114.0391,113.883,114.0299,3492.0
2019-04-11 10:40:00,124.13,124.22,124.08,124.18,4587.0,114.0115,114.0942,113.9656,114.0575,4587.0
2019-04-11 10:45:00,124.21,124.21,124.04,124.13,2300.0,114.085,114.085,113.9289,114.0115,2300.0
2019-04-11 10:50:00,124.19,124.33,124.15,124.26,7050.0,114.0666,114.1952,114.0299,114.1309,7050.0
2019-04-11 10:55:00,124.26,124.26,124.08,124.14,4754.0,114.1309,114.1309,113.9656,114.0207,4754.0
2019-04-11 11:00:00,124.13,124.18,124.02,124.1,6050.0,114.0115,114.0575,113.9105,113.984,6050.0
2019-04-11 11:05:00,124.09,124.19,124.04,124.13,9380.0,113.9748,114.0666,113.9289,114.0115,9380.0
2019-04-11 11:10:00,124.15,124.18,124.1,124.18,17487.0,114.0299,114.0575,113.984,114.0575,17487.0
2019-04-11 11:15:00,124.17,124.26,124.14,124.26,3430.0,114.0483,114.1309,114.0207,114.1309,3430.0
2019-04-11 11:20:00,124.32,124.38,124.3,124.3,6274.0,114.1861,114.2412,114.1677,114.1677,6274.0
2019-04-11 11:25:00,124.26,124.33,124.2,124.25,9732.0,114.1309,114.1952,114.0758,114.1218,9732.0
2019-04-11 11:30:00,124.27,124.31,124.13,124.22,25195.0,114.1401,114.1769,114.0115,114.0942,25195.0
2019-04-11 11:35:00,124.21,124.28,124.0,124.03,8779.0,114.085,114.1493,113.8921,113.9197,8779.0
2019-04-11 11:40:00,123.99,123.99,123.73,123.93,8078.0,113.883,113.883,113.6441,113.8278,8078.0
2019-04-11 11:45:00,123.95,124.05,123.92,124.03,15200.0,113.8462,113.9381,113.8187,113.9197,15200.0
2019-04-11 11:50:00,124.09,124.22,124.07,124.14,21576.0,113.9748,114.0942,113.9564,114.0207,21576.0
2019-04-11 11:55:00,124.11,124.12,123.95,123.95,6424.0,113.9932,114.0024,113.8462,113.8462,6424.0
2019-04-11 12:00:00,123.95,123.96,123.7,123.75,10179.0,113.8462,113.8554,113.6166,113.6625,10179.0
2019-04-11 12:05:00,123.74,123.76,123.56,123.56,4403.0,113.6533,113.6717,113.488,113.488,4403.0
2019-04-11 12:10:00,123.56,123.62,123.51,123.61,4600.0,113.488,113.5431,113.4421,113.5339,4600.0
2019-04-11 12:15:00,123.59,123.59,123.41,123.43,6768.0,113.5156,113.5156,113.3502,113.3686,6768.0
2019-04-11 12:20:00,123.45,123.49,123.41,123.43,2896.0,113.387,113.4237,113.3502,113.3686,2896.0
2019-04-11 12:25:00,123.44,123.6,123.39,123.57,9442.0,113.3778,113.5247,113.3319,113.4972,9442.0
2019-04-11 12:30:00,123.58,123.58,123.4,123.4,7500.0,113.5064,113.5064,113.341,113.341,7500.0
2019-04-11 12:35:00,123.39,123.43,123.32,123.33,3590.0,113.3319,113.3686,113.2676,113.2768,3590.0
2019-04-11 12:40:00,123.36,123.37,123.27,123.33,1900.0,113.3043,113.3135,113.2216,113.2768,1900.0
2019-04-11 12:45:00,123.39,123.42,123.3,123.32,5588.0,113.3319,113.3594,113.2492,113.2676,5588.0
2019-04-11 12:50:00,123.29,123.46,123.26,123.46,3300.0,113.24,113.3962,113.2125,113.3962,3300.0
2019-04-11 12:55:00,123.48,123.62,123.45,123.53,3033.0,113.4145,113.5431,113.387,113.4604,3033.0
2019-04-11 13:00:00,123.53,123.53,123.39,123.39,3000.0,113.4604,113.4604,113.3319,113.3319,3000.0
2019-04-11 13:05:00,123.43,123.47,123.34,123.34,4912.0,113.3686,113.4053,113.2859,113.2859,4912.0
2019-04-11 13:10:00,123.37,123.43,123.33,123.4,5900.0,113.3135,113.3686,113.2768,113.341,5900.0
2019-04-11 13:15:00,123.39,123.4,123.23,123.28,14200.0,113.3319,113.341,113.1849,113.2308,14200.0
2019-04-11 13:20:00,123.25,123.28,123.09,123.09,34895.0,113.2033,113.2308,113.0563,113.0563,34895.0
2019-04-11 13:25:00,123.12,123.14,123.04,123.08,3000.0,113.0839,113.1022,113.0104,113.0471,3000.0
2019-04-11 13:30:00,123.09,123.1,122.95,123.01,6500.0,113.0563,113.0655,112.9277,112.9828,6500.0
2019-04-11 13:35:00,123.04,123.1,122.91,122.92,16438.0,113.0104,113.0655,112.891,112.9002,16438.0
2019-04-11 13:40:00,122.88,123.02,122.78,122.94,7690.0,112.8634,112.992,112.7716,112.9185,7690.0
2019-04-11 13:45:00,122.93,122.94,122.77,122.91,5613.0,112.9094,112.9185,112.7624,112.891,5613.0
2019-04-11 13:50:00,122.9,122.94,122.68,122.69,4300.0,112.8818,112.9185,112.6797,112.6889,4300.0
2019-04-11 13:55:00,122.72,122.84,122.72,122.75,4884.0,112.7165,112.8267,112.7165,112.744,4884.0
2019-04-11 14:00:00,122.75,122.86,122.7,122.81,7000.0,112.744,112.8451,112.6981,112.7991,7000.0
2019-04-11 14:05:00,122.82,122.85,122.64,122.66,6146.0,112.8083,112.8359,112.643,112.6614,6146.0
2019-04-11 14:10:00,122.63,122.66,122.57,122.66,3900.0,112.6338,112.6614,112.5787,112.6614,3900.0
2019-04-11 14:15:00,122.62,122.62,122.46,122.55,7043.0,112.6246,112.6246,112.4777,112.5603,7043.0
2019-04-11 14:20:00,122.55,122.7,122.53,122.69,5815.0,112.5603,112.6981,112.542,112.6889,5815.0
2019-04-11 14:25:00,122.7,122.75,122.62,122.62,5867.0,112.6981,112.744,112.6246,112.6246,5867.0
2019-04-11 14:30:00,122.64,122.72,122.6,122.62,6900.0,112.643,112.7165,112.6063,112.6246,6900.0
2019-04-11 14:35:00,122.65,122.65,122.45,122.45,5046.0,112.6522,112.6522,112.4685,112.4685,5046.0
2019-04-11 14:40:00,122.45,122.49,122.37,122.4,7325.0,112.4685,112.5052,112.395,112.4226,7325.0
2019-04-11 14:45:00,122.37,122.43,122.35,122.43,5303.0,112.395,112.4501,112.3766,112.4501,5303.0
2019-04-11 14:50:00,122.38,122.43,122.24,122.35,20670.0,112.4042,112.4501,112.2756,112.3766,20670.0
2019-04-11 14:55:00,122.33,122.48,122.31,122.46,7833.0,112.3583,112.496,112.3399,112.4777,7833.0
2019-04-11 15:00:00,122.46,122.65,122.41,122.61,7073.0,112.4777,112.6522,112.4317,112.6154,7073.0
2019-04-11 15:05:00,122.65,122.71,122.62,122.67,6858.0,112.6522,112.7073,112.6246,112.6706,6858.0
2019-04-11 15:10:00,122.68,122.73,122.64,122.71,9573.0,112.6797,112.7257,112.643,112.7073,9573.0
2019-04-11 15:15:00,122.77,122.84,122.73,122.81,3900.0,112.7624,112.8267,112.7257,112.7991,3900.0
2019-04-11 15:20:00,122.81,122.83,122.67,122.68,8116.0,112.7991,112.8175,112.6706,112.6797,8116.0
2019-04-11 15:25:00,122.7,122.7,122.54,122.57,6176.0,112.6981,112.6981,112.5511,112.5787,6176.0
2019-04-11 15:30:00,122.56,122.64,122.55,122.59,6599.0,112.5695,112.643,112.5603,112.5971,6599.0
2019-04-11 15:35:00,122.6,122.66,122.55,122.57,9809.0,112.6063,112.6614,112.5603,112.5787,9809.0
2019-04-11 15:40:00,122.55,122.68,122.55,122.67,7206.0,112.5603,112.6797,112.5603,112.6706,7206.0
2019-04-11 15:45:00,122.68,122.73,122.62,122.64,11192.0,112.6797,112.7257,112.6246,112.643,11192.0
2019-04-11 15:50:00,122.64,122.86,122.63,122.86,19199.0,112.643,112.8451,112.6338,112.8451,19199.0
2019-04-11 15:55:00,122.83,122.99,122.82,122.87,35751.0,112.8175,112.9645,112.8083,112.8542,35751.0
2019-04-12 09:30:00,124.17,124.49,123.95,124.2,25052.0,114.0483,114.3422,113.8462,114.0758,25052.0
2019-04-12 09:35:00,124.21,124.5,124.19,124.31,6500.0,114.085,114.3514,114.0666,114.1769,6500.0
2019-04-12 09:40:00,124.43,124.5,123.96,123.96,5030.0,114.2871,114.3514,113.8554,113.8554,5030.0
2019-04-12 09:45:00,123.99,123.99,123.6,123.81,6687.0,113.883,113.883,113.5247,113.7176,6687.0
2019-04-12 09:50:00,123.75,123.93,123.67,123.89,3630.0,113.6625,113.8278,113.589,113.7911,3630.0
2019-04-12 09:55:00,123.88,123.92,123.84,123.9,800.0,113.7819,113.8187,113.7452,113.8003,800.0
2019-04-12 10:00:00,123.9,123.9,123.57,123.57,4670.0,113.8003,113.8003,113.4972,113.4972,4670.0
2019-04-12 10:05:00,123.62,123.64,123.39,123.51,2100.0,113.5431,113.5615,113.3319,113.4421,2100.0
2019-04-12 10:10:00,123.61,123.69,123.31,123.31,3907.0,113.5339,113.6074,113.2584,113.2584,3907.0
2019-04-12 10:15:00,123.3,123.3,123.2,123.27,3200.0,113.2492,113.2492,113.1573,113.2216,3200.0
2019-04-12 10:20:00,123.26,123.54,123.25,123.4,3883.0,113.2125,113.4696,113.2033,113.341,3883.0
2019-04-12 10:25:00,123.4,123.56,123.4,123.51,3280.0,113.341,113.488,113.341,113.4421,3280.0
2019-04-12 10:30:00,123.56,123.63,123.48,123.52,3079.0,113.488,113.5523,113.4145,113.4513,3079.0
2019-04-12 10:35:00,123.57,123.62,123.39,123.4,11315.0,113.4972,113.5431,113.3319,113.341,11315.0
2019-04-12 10:40:00,123.39,123.44,123.16,123.16,12341.0,113.3319,113.3778,113.1206,113.1206,12341.0
2019-04-12 10:45:00,123.13,123.15,122.83,122.83,6248.0,113.0931,113.1114,112.8175,112.8175,6248.0
2019-04-12 10:50:00,122.86,122.86,122.73,122.75,3800.0,112.8451,112.8451,112.7257,112.744,3800.0
2019-04-12 10:55:00,122.77,122.84,122.59,122.84,8822.0,112.7624,112.8267,112.5971,112.8267,8822.0
2019-04-12 11:00:00,122.83,122.84,122.39,122.39,10960.0,112.8175,112.8267,112.4134,112.4134,10960.0
2019-04-12 11:05:00,122.37,122.5,122.36,122.43,8412.0,112.395,112.5144,112.3858,112.4501,8412.0
2019-04-12 11:10:00,122.43,122.8,122.43,122.78,4838.0,112.4501,112.79,112.4501,112.7716,4838.0
2019-04-12 11:15:00,122.81,122.81,122.49,122.52,3400.0,112.7991,112.7991,112.5052,112.5328,3400.0
2019-04-12 11:20:00,122.5,122.51,122.27,122.46,21235.0,112.5144,112.5236,112.3032,112.4777,21235.0
2019-04-12 11:25:00,122.47,122.47,122.34,122.37,14124.0,112.4869,112.4869,112.3675,112.395,14124.0
2019-04-12 11:30:00,122.38,122.5,122.3,122.47,6191.0,112.4042,112.5144,112.3307,112.4869,6191.0
2019-04-12 11:35:00,122.55,122.56,122.32,122.35,8568.0,112.5603,112.5695,112.3491,112.3766,8568.0
2019-04-12 11:40:00,122.36,122.4,122.18,122.18,3825.0,112.3858,112.4226,112.2205,112.2205,3825.0
2019-04-12 11:45:00,122.23,122.3,122.12,122.3,5054.0,112.2664,112.3307,112.1654,112.3307,5054.0
2019-04-12 11:50:00,122.3,122.45,122.28,122.42,3339.0,112.3307,112.4685,112.3123,112.4409,3339.0
2019-04-12 11:55:00,122.46,122.58,122.41,122.49,4000.0,112.4777,112.5879,112.4317,112.5052,4000.0
2019-04-12 12:00:00,122.52,122.73,122.52,122.7,13390.0,112.5328,112.7257,112.5328,112.6981,13390.0
2019-04-12 12:05:00,122.68,122.77,122.64,122.76,3300.0,112.6797,112.7624,112.643,112.7532,3300.0
2019-04-12 12:10:00,122.83,122.83,122.65,122.7,4920.0,112.8175,112.8175,112.6522,112.6981,4920.0
2019-04-12 12:15:00,122.75,122.99,122.75,122.99,4965.0,112.744,112.9645,112.744,112.9645,4965.0
2019-04-12 12:20:00,122.97,123.01,122.93,122.98,2100.0,112.9461,112.9828,112.9094,112.9553,2100.0
2019-04-12 12:25:00,122.99,123.16,122.99,123.15,3367.0,112.9645,113.1206,112.9645,113.1114,3367.0
2019-04-12 12:30:00,123.15,123.21,123.13,123.21,2200.0,113.1114,113.1665,113.0931,113.1665,2200.0
2019-04-12 12:35:00,123.2,123.22,123.12,123.17,4931.0,113.1573,113.1757,113.0839,113.1298,4931.0
2019-04-12 12:40:00,123.21,123.29,123.2,123.24,1931.0,113.1665,113.24,113.1573,113.1941,1931.0
2019-04-12 12:45:00,123.18,123.26,123.18,123.23,1443.0,113.139,113.2125,113.139,113.1849,1443.0
2019-04-12 12:50:00,123.28,123.31,123.27,123.29,2812.0,113.2308,113.2584,113.2216,113.24,2812.0
2019-04-12 12:55:00,123.25,123.29,123.06,123.16,11351.0,113.2033,113.24,113.0288,113.1206,11351.0
2019-04-12 13:00:00,123.16,123.28,123.12,123.16,7923.0,113.1206,113.2308,113.0839,113.1206,7923.0
2019-04-12 13:05:00,123.19,123.3,123.17,123.25,2420.0,113.1482,113.2492,113.1298,113.2033,2420.0
2019-04-12 13:10:00,123.28,123.3,123.26,123.28,1600.0,113.2308,113.2492,113.2125,113.2308,1600.0
2019-04-12 13:15:00,123.29,123.49,123.29,123.48,10092.0,113.24,113.4237,113.24,113.4145,10092.0
2019-04-12 13:20:00,123.49,123.5,123.35,123.36,2308.0,113.4237,113.4329,113.2951,113.3043,2308.0
2019-04-12 13:25:00,123.41,123.42,123.37,123.37,900.0,113.3502,113.3594,113.3135,113.3135,900.0
2019-04-12 13:30:00,123.4,123.4,123.32,123.32,2000.0,113.341,113.341,113.2676,113.2676,2000.0
2019-04-12 13:35:00,123.35,123.35,123.19,123.2,3385.0,113.2951,113.2951,113.1482,113.1573,3385.0
2019-04-12 13:40:00,123.18,123.28,123.12,123.22,9190.0,113.139,113.2308,113.0839,113.1757,9190.0
2019-04-12 13:45:00,123.24,123.27,123.09,123.1,4160.0,113.1941,113.2216,113.0563,113.0655,4160.0
2019-04-12 13:50:00,123.11,123.11,123.0,123.02,1610.0,113.0747,113.0747,112.9737,112.992,1610.0
2019-04-12 13:55:00,123.01,123.03,122.95,123.0,1600.0,112.9828,113.0012,112.9277,112.9737,1600.0
2019-04-12 14:00:00,122.98,123.06,122.96,123.01,4100.0,112.9553,113.0288,112.9369,112.9828,4100.0
2019-04-12 14:05:00,123.09,123.09,123.02,123.05,3102.0,113.0563,113.0563,112.992,113.0196,3102.0
2019-04-12 14:10:00,123.08,123.09,123.0,123.04,3800.0,113.0471,113.0563,112.9737,113.0104,3800.0
2019-04-12 14:15:00,123.06,123.06,122.9,122.9,4777.0,113.0288,113.0288,112.8818,112.8818,4777.0
2019-04-12 14:20:00,122.9,122.97,122.87,122.97,2705.0,112.8818,112.9461,112.8542,112.9461,2705.0
2019-04-12 14:25:00,122.98,123.0,122.9,122.99,2863.0,112.9553,112.9737,112.8818,112.9645,2863.0
2019-04-12 14:30:00,123.01,123.11,123.0,123.06,14364.0,112.9828,113.0747,112.9737,113.0288,14364.0
2019-04-12 14:35:00,123.07,123.23,123.05,123.23,4400.0,113.0379,113.1849,113.0196,113.1849,4400.0
2019-04-12 14:40:00,123.25,123.38,123.25,123.3,9972.0,113.2033,113.3227,113.2033,113.2492,9972.0
2019-04-12 14:45:00,123.3,123.42,123.29,123.41,3600.0,113.2492,113.3594,113.24,113.3502,3600.0
2019-04-12 14:50:00,123.44,123.47,123.3,123.33,5889.0,113.3778,113.4053,113.2492,113.2768,5889.0
2019-04-12 14:55:00,123.31,123.33,123.15,123.17,7707.0,113.2584,113.2768,113.1114,113.1298,7707.0
2019-04-12 15:00:00,123.18,123.31,123.14,123.31,5800.0,113.139,113.2584,113.1022,113.2584,5800.0
2019-04-12 15:05:00,123.31,123.31,123.07,123.07,10454.0,113.2584,113.2584,113.0379,113.0379,10454.0
2019-04-12 15:10:00,123.09,123.21,123.04,123.21,8469.0,113.0563,113.1665,113.0104,113.1665,8469.0
2019-04-12 15:15:00,123.22,123.27,123.17,123.21,6105.0,113.1757,113.2216,113.1298,113.1665,6105.0
2019-04-12 15:20:00,123.19,123.3,123.19,123.27,5700.0,113.1482,113.2492,113.1482,113.2216,5700.0
2019-04-12 15:25:00,123.28,123.36,123.24,123.36,6481.0,113.2308,113.3043,113.1941,113.3043,6481.0
2019-04-12 15:30:00,123.37,123.42,123.33,123.37,10897.0,113.3135,113.3594,113.2768,113.3135,10897.0
2019-04-12 15:35:00,123.4,123.47,123.36,123.46,11215.0,113.341,113.4053,113.3043,113.3962,11215.0
2019-04-12 15:40:00,123.45,123.49,123.3,123.34,10300.0,113.387,113.4237,113.2492,113.2859,10300.0
2019-04-12 15:45:00,123.29,123.42,123.26,123.4,15600.0,113.24,113.3594,113.2125,113.341,15600.0
2019-04-12 15:50:00,123.37,123.39,122.99,123.0,36195.0,113.3135,113.3319,112.9645,112.9737,36195.0
2019-04-12 15:55:00,123.04,123.43,123.04,123.43,68680.0,113.0104,113.3686,113.0104,113.3686,68680.0
2019-04-15 09:30:00,123.52,123.59,122.97,122.97,31666.0,113.4513,113.5156,112.9461,112.9461,31666.0
2019-04-15 09:35:00,122.83,122.93,122.51,122.93,3361.0,112.8175,112.9094,112.5236,112.9094,3361.0
2019-04-15 09:40:00,122.86,122.9,122.74,122.83,4060.0,112.8451,112.8818,112.7348,112.8175,4060.0
2019-04-15 09:45:00,122.87,122.9,122.69,122.81,3657.0,112.8542,112.8818,112.6889,112.7991,3657.0
2019-04-15 09:50:00,122.83,122.83,122.54,122.58,10827.0,112.8175,112.8175,112.5511,112.5879,10827.0
2019-04-15 09:55:00,122.55,122.74,122.53,122.58,4466.0,112.5603,112.7348,112.542,112.5879,4466.0
2019-04-15 10:00:00,122.62,122.77,122.61,122.76,4415.0,112.6246,112.7624,112.6154,112.7532,4415.0
2019-04-15 10:05:00,122.76,122.8,122.69,122.7,2345.0,112.7532,112.79,112.6889,112.6981,2345.0
2019-04-15 10:10:00,122.71,122.75,122.32,122.32,7590.0,112.7073,112.744,112.3491,112.3491,7590.0
2019-04-15 10:15:00,122.29,122.48,122.29,122.42,4151.0,112.3215,112.496,112.3215,112.4409,4151.0
2019-04-15 10:20:00,122.4,122.41,122.19,122.19,3700.0,112.4226,112.4317,112.2297,112.2297,3700.0
2019-04-15 10:25:00,122.17,122.21,121.88,121.88,15027.0,112.2113,112.248,111.9449,111.9449,15027.0
2019-04-15 10:30:00,121.86,121.86,121.6,121.74,8812.0,111.9266,111.9266,111.6878,111.8164,8812.0
2019-04-15 10:35:00,121.73,121.73,121.5,121.56,5313.0,111.8072,111.8072,111.5959,111.651,5313.0
2019-04-15 10:40:00,121.6,121.6,121.32,121.34,5271.0,111.6878,111.6878,111.4306,111.449,5271.0
2019-04-15 10:45:00,121.3,121.54,121.3,121.5,5276.0,111.4122,111.6327,111.4122,111.5959,5276.0
2019-04-15 10:50:00,121.49,121.52,121.32,121.52,13776.0,111.5867,111.6143,111.4306,111.6143,13776.0
2019-04-15 10:55:00,121.47,121.48,121.37,121.46,4779.0,111.5684,111.5776,111.4765,111.5592,4779.0
2019-04-15 11:00:00,121.53,121.74,121.52,121.73,7632.0,111.6235,111.8164,111.6143,111.8072,7632.0
2019-04-15 11:05:00,121.73,121.91,121.68,121.81,8090.0,111.8072,111.9725,111.7613,111.8807,8090.0
2019-04-15 11:10:00,121.78,122.0,121.77,121.97,8332.0,111.8531,112.0552,111.8439,112.0276,8332.0
2019-04-15 11:15:00,121.94,122.15,121.91,122.08,14250.0,112.0001,112.1929,111.9725,112.1286,14250.0
2019-04-15 11:20:00,122.06,122.12,121.87,121.94,8687.0,112.1103,112.1654,111.9358,112.0001,8687.0
2019-04-15 11:25:00,121.96,122.02,121.84,121.93,5106.0,112.0184,112.0735,111.9082,111.9909,5106.0
2019-04-15 11:30:00,121.86,121.91,121.79,121.81,5559.0,111.9266,111.9725,111.8623,111.8807,5559.0
2019-04-15 11:35:00,121.78,121.82,121.71,121.71,4943.0,111.8531,111.8898,111.7888,111.7888,4943.0
2019-04-15 11:40:00,121.72,121.75,121.54,121.55,2956.0,111.798,111.8255,111.6327,111.6418,2956.0
2019-04-15 11:45:00,121.54,121.81,121.53,121.73,6872.0,111.6327,111.8807,111.6235,111.8072,6872.0
2019-04-15 11:50:00,121.72,121.85,121.72,121.84,5877.0,111.798,111.9174,111.798,111.9082,5877.0
2019-04-15 11:55:00,121.84,121.87,121.71,121.73,5150.0,111.9082,111.9358,111.7888,111.8072,5150.0
2019-04-15 12:00:00,121.71,121.73,121.57,121.62,6098.0,111.7888,111.8072,111.6602,111.7061,6098.0
2019-04-15 12:05:00,121.64,121.64,121.45,121.45,4146.0,111.7245,111.7245,111.55,111.55,4146.0
2019-04-15 12:10:00,121.44,121.5,121.38,121.4,4330.0,111.5408,111.5959,111.4857,111.5041,4330.0
2019-04-15 12:15:00,121.39,121.49,121.34,121.48,8025.0,111.4949,111.5867,111.449,111.5776,8025.0
2019-04-15 12:20:00,121.56,121.56,121.44,121.46,5856.0,111.651,111.651,111.5408,111.5592,5856.0
2019-04-15 12:25:00,121.44,121.47,121.3,121.37,4790.0,111.5408,111.5684,111.4122,111.4765,4790.0
2019-04-15 12:30:00,121.39,121.47,121.37,121.38,4255.0,111.4949,111.5684,111.4765,111.4857,4255.0
2019-04-15 12:35:00,121.37,121.43,121.31,121.4,4427.0,111.4765,111.5316,111.4214,111.5041,4427.0
2019-04-15 12:40:00,121.39,121.43,121.32,121.39,3625.0,111.4949,111.5316,111.4306,111.4949,3625.0
2019-04-15 12:45:00,121.36,121.4,121.35,121.39,2519.0,111.4673,111.5041,111.4582,111.4949,2519.0
2019-04-15 12:50:00,121.36,121.38,121.27,121.3,5096.0,111.4673,111.4857,111.3847,111.4122,5096.0
2019-04-15 12:55:00,121.27,121.3,121.2,121.26,4741.0,111.3847,111.4122,111.3204,111.3755,4741.0
2019-04-15 13:00:00,121.26,121.49,121.26,121.49,6073.0,111.3755,111.5867,111.3755,111.5867,6073.0
2019-04-15 13:05:00,121.5,121.67,121.49,121.64,7429.0,111.5959,111.7521,111.5867,111.7245,7429.0
2019-04-15 13:10:00,121.64,121.67,121.55,121.57,3283.0,111.7245,111.7521,111.6418,111.6602,3283.0
2019-04-15 13:15:00,121.57,121.65,121.56,121.58,2351.0,111.6602,111.7337,111.651,111.6694,2351.0
2019-04-15 13:20:00,121.58,121.7,121.58,121.61,3970.0,111.6694,111.7796,111.6694,111.697,3970.0
2019-04-15 13:25:00,121.64,121.7,121.56,121.68,5037.0,111.7245,111.7796,111.651,111.7613,5037.0
2019-04-15 13:30:00,121.67,121.72,121.64,121.68,3384.0,111.7521,111.798,111.7245,111.7613,3384.0
2019-04-15 13:35:00,121.65,121.78,121.65,121.76,8471.0,111.7337,111.8531,111.7337,111.8347,8471.0
2019-04-15 13:40:00,121.79,121.92,121.77,121.88,3345.0,111.8623,111.9817,111.8439,111.9449,3345.0
2019-04-15 13:45:00,121.88,121.91,121.83,121.88,4235.0,111.9449,111.9725,111.899,111.9449,4235.0
2019-04-15 13:50:00,121.86,121.92,121.8,121.84,4693.0,111.9266,111.9817,111.8715,111.9082,4693.0
2019-04-15 13:55:00,121.84,121.93,121.81,121.91,4478.0,111.9082,111.9909,111.8807,111.9725,4478.0
2019-04-15 14:00:00,121.9,121.93,121.82,121.92,7136.0,111.9633,111.9909,111.8898,111.9817,7136.0
2019-04-15 14:05:00,121.95,122.01,121.93,121.96,3275.0,112.0092,112.0644,111.9909,112.0184,3275.0
2019-04-15 14:10:00,121.98,121.98,121.88,121.9,5878.0,112.0368,112.0368,111.9449,111.9633,5878.0
2019-04-15 14:15:00,121.93,122.02,121.91,121.93,5125.0,111.9909,112.0735,111.9725,111.9909,5125.0
2019-04-15 14:20:00,121.96,121.97,121.88,121.93,4720.0,112.0184,112.0276,111.9449,111.9909,4720.0
2019-04-15 14:25:00,121.92,122.02,121.89,121.96,4705.0,111.9817,112.0735,111.9541,112.0184,4705.0
2019-04-15 14:30:00,121.97,122.08,121.96,122.03,7207.0,112.0276,112.1286,112.0184,112.0827,7207.0
2019-04-15 14:35:00,122.06,122.12,122.03,122.11,5350.0,112.1103,112.1654,112.0827,112.1562,5350.0
2019-04-15 14:40:00,122.1,122.19,122.09,122.14,5626.0,112.147,112.2297,112.1378,112.1838,5626.0
2019-04-15 14:45:00,122.12,122.14,121.98,121.98,6088.0,112.1654,112.1838,112.0368,112.0368,6088.0
2019-04-15 14:50:00,122.0,122.09,121.96,122.09,13381.0,112.0552,112.1378,112.0184,112.1378,13381.0
2019-04-15 14:55:00,122.08,122.19,122.02,122.15,16192.0,112.1286,112.2297,112.0735,112.1929,16192.0
2019-04-15 15:00:00,122.17,122.31,122.16,122.3,5445.0,112.2113,112.3399,112.2021,112.3307,5445.0
2019-04-15 15:05:00,122.31,122.36,122.27,122.34,8161.0,112.3399,112.3858,112.3032,112.3675,8161.0
2019-04-15 15:10:00,122.38,122.39,122.25,122.29,8345.0,112.4042,112.4134,112.2848,112.3215,8345.0
2019-04-15 15:15:00,122.27,122.33,122.16,122.21,14888.0,112.3032,112.3583,112.2021,112.248,14888.0
2019-04-15 15:20:00,122.23,122.24,122.01,122.11,10232.0,112.2664,112.2756,112.0644,112.1562,10232.0
2019-04-15 15:25:00,122.08,122.11,122.0,122.0,5671.0,112.1286,112.1562,112.0552,112.0552,5671.0
2019-04-15 15:30:00,122.02,122.18,122.01,122.09,16358.0,112.0735,112.2205,112.0644,112.1378,16358.0
2019-04-15 15:35:00,122.06,122.15,122.05,122.09,10115.0,112.1103,112.1929,112.1011,112.1378,10115.0
2019-04-15 15:40:00,122.09,122.15,121.95,122.0,11234.0,112.1378,112.1929,112.0092,112.0552,11234.0
2019-04-15 15:45:00,122.01,122.12,122.01,122.04,13440.0,112.0644,112.1654,112.0644,112.0919,13440.0
2019-04-15 15:50:00,122.07,122.32,122.03,122.28,16963.0,112.1195,112.3491,112.0827,112.3123,16963.0
2019-04-15 15:55:00,122.28,122.32,122.19,122.25,35489.0,112.3123,112.3491,112.2297,112.2848,35489.0
2019-04-16 09:30:00,122.8,123.06,122.67,122.82,25745.0,112.79,113.0288,112.6706,112.8083,25745.0
2019-04-16 09:35:00,122.86,123.09,122.7,122.74,12854.0,112.8451,113.0563,112.6981,112.7348,12854.0
2019-04-16 09:40:00,122.77,123.38,122.76,123.03,8500.0,112.7624,113.3227,112.7532,113.0012,8500.0
2019-04-16 09:45:00,123.07,123.39,123.03,123.39,11096.0,113.0379,113.3319,113.0012,113.3319,11096.0
2019-04-16 09:50:00,123.42,123.46,123.12,123.21,6912.0,113.3594,113.3962,113.0839,113.1665,6912.0
2019-04-16 09:55:00,123.24,123.3,123.12,123.3,6370.0,113.1941,113.2492,113.0839,113.2492,6370.0
2019-04-16 10:00:00,123.33,123.68,123.33,123.59,13839.0,113.2768,113.5982,113.2768,113.5156,13839.0
2019-04-16 10:05:00,123.57,123.9,123.57,123.85,15906.0,113.4972,113.8003,113.4972,113.7544,15906.0
2019-04-16 10:10:00,123.84,124.02,123.81,123.96,15876.0,113.7452,113.9105,113.7176,113.8554,15876.0
2019-04-16 10:15:00,123.96,124.05,123.88,123.94,10043.0,113.8554,113.9381,113.7819,113.837,10043.0
2019-04-16 10:20:00,123.94,124.08,123.9,124.03,19204.0,113.837,113.9656,113.8003,113.9197,19204.0
2019-04-16 10:25:00,124.05,124.23,124.01,124.2,15512.0,113.9381,114.1034,113.9013,114.0758,15512.0
2019-04-16 10:30:00,124.18,124.2,124.06,124.09,21000.0,114.0575,114.0758,113.9472,113.9748,21000.0
2019-04-16 10:35:00,124.1,124.17,123.98,123.98,8003.0,113.984,114.0483,113.8738,113.8738,8003.0
2019-04-16 10:40:00,123.96,124.11,123.94,123.94,9951.0,113.8554,113.9932,113.837,113.837,9951.0
2019-04-16 10:45:00,123.94,124.01,123.81,123.92,7238.0,113.837,113.9013,113.7176,113.8187,7238.0
2019-04-16 10:50:00,123.92,123.92,123.74,123.85,7900.0,113.8187,113.8187,113.6533,113.7544,7900.0
2019-04-16 10:55:00,123.85,124.16,123.85,124.1,13003.0,113.7544,114.0391,113.7544,113.984,13003.0
2019-04-16 11:00:00,124.1,124.1,123.94,124.02,8143.0,113.984,113.984,113.837,113.9105,8143.0
2019-04-16 11:05:00,123.98,124.11,123.93,124.08,7400.0,113.8738,113.9932,113.8278,113.9656,7400.0
2019-04-16 11:10:00,124.09,124.18,124.01,124.16,12875.0,113.9748,114.0575,113.9013,114.0391,12875.0
2019-04-16 11:15:00,124.16,124.22,124.09,124.11,12414.0,114.0391,114.0942,113.9748,113.9932,12414.0
2019-04-16 11:20:00,124.12,124.18,123.87,123.91,9281.0,114.0024,114.0575,113.7727,113.8095,9281.0
2019-04-16 11:25:00,123.91,123.98,123.85,123.85,6957.0,113.8095,113.8738,113.7544,113.7544,6957.0
2019-04-16 11:30:00,123.83,123.83,123.66,123.78,5800.0,113.736,113.736,113.5799,113.6901,5800.0
2019-04-16 11:35:00,123.77,123.79,123.55,123.6,13291.0,113.6809,113.6993,113.4788,113.5247,13291.0
2019-04-16 11:40:00,123.61,123.67,123.4,123.67,15807.0,113.5339,113.589,113.341,113.589,15807.0
2019-04-16 11:45:00,123.65,123.79,123.6,123.71,11182.0,113.5707,113.6993,113.5247,113.6258,11182.0
2019-04-16 11:50:00,123.68,123.87,123.63,123.86,9622.0,113.5982,113.7727,113.5523,113.7635,9622.0
2019-04-16 11:55:00,123.84,123.87,123.63,123.68,9548.0,113.7452,113.7727,113.5523,113.5982,9548.0
2019-04-16 12:00:00,123.64,123.75,123.64,123.71,5789.0,113.5615,113.6625,113.5615,113.6258,5789.0
2019-04-16 12:05:00,123.68,123.78,123.68,123.73,8100.0,113.5982,113.6901,113.5982,113.6441,8100.0
2019-04-16 12:10:00,123.72,123.77,123.68,123.74,7436.0,113.635,113.6809,113.5982,113.6533,7436.0
2019-04-16 12:15:00,123.76,123.83,123.74,123.81,5200.0,113.6717,113.736,113.6533,113.7176,5200.0
2019-04-16 12:20:00,123.81,123.81,123.74,123.79,6103.0,113.7176,113.7176,113.6533,113.6993,6103.0
2019-04-16 12:25:00,123.79,123.8,123.74,123.8,6478.0,113.6993,113.7084,113.6533,113.7084,6478.0
2019-04-16 12:30:00,123.81,123.89,123.78,123.83,10214.0,113.7176,113.7911,113.6901,113.736,10214.0
2019-04-16 12:35:00,123.84,123.97,123.83,123.9,6250.0,113.7452,113.8646,113.736,113.8003,6250.0
2019-04-16 12:40:00,123.91,123.97,123.91,123.97,4850.0,113.8095,113.8646,113.8095,113.8646,4850.0
2019-04-16 12:45:00,123.97,123.99,123.94,123.95,8200.0,113.8646,113.883,113.837,113.8462,8200.0
2019-04-16 12:50:00,123.96,124.03,123.9,123.9,5395.0,113.8554,113.9197,113.8003,113.8003,5395.0
2019-04-16 12:55:00,123.91,124.01,123.9,123.94,10419.0,113.8095,113.9013,113.8003,113.837,10419.0
2019-04-16 13:00:00,123.95,123.95,123.86,123.91,3600.0,113.8462,113.8462,113.7635,113.8095,3600.0
2019-04-16 13:05:00,123.93,123.97,123.81,123.81,3500.0,113.8278,113.8646,113.7176,113.7176,3500.0
2019-04-16 13:10:00,123.84,123.87,123.79,123.86,6729.0,113.7452,113.7727,113.6993,113.7635,6729.0
2019-04-16 13:15:00,123.86,123.93,123.86,123.91,4654.0,113.7635,113.8278,113.7635,113.8095,4654.0
2019-04-16 13:20:00,123.88,124.02,123.87,124.01,9815.0,113.7819,113.9105,113.7727,113.9013,9815.0
2019-04-16 13:25:00,124.01,124.02,123.94,123.99,7053.0,113.9013,113.9105,113.837,113.883,7053.0
2019-04-16 13:30:00,123.99,124.06,123.99,124.0,5634.0,113.883,113.9472,113.883,113.8921,5634.0
2019-04-16 13:35:00,124.01,124.02,123.99,124.01,4371.0,113.9013,113.9105,113.883,113.9013,4371.0
2019-04-16 13:40:00,123.98,124.02,123.92,123.95,3702.0,113.8738,113.9105,113.8187,113.8462,3702.0
2019-04-16 13:45:00,123.96,124.03,123.96,124.03,5840.0,113.8554,113.9197,113.8554,113.9197,5840.0
2019-04-16 13:50:00,124.02,124.03,123.88,123.93,9217.0,113.9105,113.9197,113.7819,113.8278,9217.0
2019-04-16 13:55:00,123.93,123.93,123.85,123.91,5800.0,113.8278,113.8278,113.7544,113.8095,5800.0
2019-04-16 14:00:00,123.9,123.91,123.86,123.87,6079.0,113.8003,113.8095,113.7635,113.7727,6079.0
2019-04-16 14:05:00,123.87,123.98,123.86,123.96,10656.0,113.7727,113.8738,113.7635,113.8554,10656.0
2019-04-16 14:10:00,123.96,124.02,123.93,123.94,8457.0,113.8554,113.9105,113.8278,113.837,8457.0
2019-04-16 14:15:00,123.94,123.97,123.9,123.9,10629.0,113.837,113.8646,113.8003,113.8003,10629.0
2019-04-16 14:20:00,123.92,124.04,123.9,124.0,14677.0,113.8187,113.9289,113.8003,113.8921,14677.0
2019-04-16 14:25:00,123.98,124.0,123.9,123.97,19916.0,113.8738,113.8921,113.8003,113.8646,19916.0
2019-04-16 14:30:00,123.98,124.04,123.96,124.0,23792.0,113.8738,113.9289,113.8554,113.8921,23792.0
2019-04-16 14:35:00,123.99,124.02,123.89,123.9,14920.0,113.883,113.9105,113.7911,113.8003,14920.0
2019-04-16 14:40:00,123.88,124.0,123.88,123.98,14082.0,113.7819,113.8921,113.7819,113.8738,14082.0
2019-04-16 14:45:00,123.98,124.02,123.94,123.97,10918.0,113.8738,113.9105,113.837,113.8646,10918.0
2019-04-16 14:50:00,123.97,123.98,123.92,123.98,10700.0,113.8646,113.8738,113.8187,113.8738,10700.0
2019-04-16 14:55:00,123.98,124.13,123.9,123.94,39758.0,113.8738,114.0115,113.8003,113.837,39758.0
2019-04-16 15:00:00,123.92,123.99,123.69,123.69,8951.0,113.8187,113.883,113.6074,113.6074,8951.0
2019-04-16 15:05:00,123.68,123.73,123.57,123.63,16307.0,113.5982,113.6441,113.4972,113.5523,16307.0
2019-04-16 15:10:00,123.61,123.73,123.59,123.72,13165.0,113.5339,113.6441,113.5156,113.635,13165.0
2019-04-16 15:15:00,123.74,123.92,123.72,123.84,10856.0,113.6533,113.8187,113.635,113.7452,10856.0
2019-04-16 15:20:00,123.89,124.01,123.88,123.94,16927.0,113.7911,113.9013,113.7819,113.837,16927.0
2019-04-16 15:25:00,123.96,124.07,123.95,123.98,35349.0,113.8554,113.9564,113.8462,113.8738,35349.0
2019-04-16 15:30:00,123.97,124.03,123.62,123.67,22072.0,113.8646,113.9197,113.5431,113.589,22072.0
2019-04-16 15:35:00,123.67,123.75,123.58,123.66,17777.0,113.589,113.6625,113.5064,113.5799,17777.0
2019-04-16 15:40:00,123.68,124.02,123.67,123.99,22275.0,113.5982,113.9105,113.589,113.883,22275.0
2019-04-16 15:45:00,124.01,124.23,123.99,124.12,30438.0,113.9013,114.1034,113.883,114.0024,30438.0
2019-04-16 15:50:00,124.12,124.12,123.96,123.97,33569.0,114.0024,114.0024,113.8554,113.8646,33569.0
2019-04-16 15:55:00,123.98,124.51,123.96,124.45,222980.0,113.8738,114.3606,113.8554,114.3055,222980.0
2019-04-17 09:30:00,125.5,125.84,124.88,125.21,34568.0,115.2699,115.5821,114.7004,115.0035,34568.0
2019-04-17 09:35:00,125.06,125.38,124.61,124.68,11171.0,114.8657,115.1596,114.4524,114.5167,11171.0
2019-04-17 09:40:00,124.76,124.81,124.18,124.37,10836.0,114.5902,114.6361,114.0575,114.232,10836.0
2019-04-17 09:45:00,124.4,124.46,123.71,124.06,15595.0,114.2595,114.3146,113.6258,113.9472,15595.0
2019-04-17 09:50:00,124.06,124.57,124.06,124.37,14645.0,113.9472,114.4157,113.9472,114.232,14645.0
2019-04-17 09:55:00,124.36,124.54,124.18,124.28,10875.0,114.2228,114.3881,114.0575,114.1493,10875.0
2019-04-17 10:00:00,124.31,124.35,123.75,123.77,18400.0,114.1769,114.2136,113.6625,113.6809,18400.0
2019-04-17 10:05:00,123.77,123.84,123.35,123.44,11714.0,113.6809,113.7452,113.2951,113.3778,11714.0
2019-04-17 10:10:00,123.44,123.5,123.05,123.16,18055.0,113.3778,113.4329,113.0196,113.1206,18055.0
2019-04-17 10:15:00,123.19,123.38,123.09,123.18,9629.0,113.1482,113.3227,113.0563,113.139,9629.0
2019-04-17 10:20:00,123.09,123.6,123.05,123.46,10124.0,113.0563,113.5247,113.0196,113.3962,10124.0
2019-04-17 10:25:00,123.48,123.53,123.22,123.47,7900.0,113.4145,113.4604,113.1757,113.4053,7900.0
2019-04-17 10:30:00,123.52,123.96,123.44,123.96,17877.0,113.4513,113.8554,113.3778,113.8554,17877.0
2019-04-17 10:35:00,123.92,123.96,123.69,123.74,8007.0,113.8187,113.8554,113.6074,113.6533,8007.0
2019-04-17 10:40:00,123.69,123.8,123.57,123.57,7980.0,113.6074,113.7084,113.4972,113.4972,7980.0
2019-04-17 10:45:00,123.57,123.62,123.32,123.42,14610.0,113.4972,113.5431,113.2676,113.3594,14610.0
2019-04-17 10:50:00,123.4,123.47,123.2,123.32,7403.0,113.341,113.4053,113.1573,113.2676,7403.0
2019-04-17 10:55:00,123.31,123.49,123.27,123.39,15627.0,113.2584,113.4237,113.2216,113.3319,15627.0
2019-04-17 11:00:00,123.42,123.66,123.42,123.5,9388.0,113.3594,113.5799,113.3594,113.4329,9388.0
2019-04-17 11:05:00,123.51,123.64,123.4,123.45,12703.0,113.4421,113.5615,113.341,113.387,12703.0
2019-04-17 11:10:00,123.44,123.71,123.42,123.55,13066.0,113.3778,113.6258,113.3594,113.4788,13066.0
2019-04-17 11:15:00,123.56,123.66,123.52,123.63,6180.0,113.488,113.5799,113.4513,113.5523,6180.0
2019-04-17 11:20:00,123.68,123.69,123.43,123.45,8916.0,113.5982,113.6074,113.3686,113.387,8916.0
2019-04-17 11:25:00,123.44,123.44,123.11,123.11,7919.0,113.3778,113.3778,113.0747,113.0747,7919.0
2019-04-17 11:30:00,123.11,123.15,122.83,122.84,10475.0,113.0747,113.1114,112.8175,112.8267,10475.0
2019-04-17 11:35:00,122.82,123.08,122.8,122.99,10539.0,112.8083,113.0471,112.79,112.9645,10539.0
2019-04-17 11:40:00,122.94,123.08,122.94,123.04,4849.0,112.9185,113.0471,112.9185,113.0104,4849.0
2019-04-17 11:45:00,123.01,123.26,122.91,123.2,6300.0,112.9828,113.2125,112.891,113.1573,6300.0
2019-04-17 11:50:00,123.22,123.25,123.05,123.09,7800.0,113.1757,113.2033,113.0196,113.0563,7800.0
2019-04-17 11:55:00,123.09,123.11,122.81,122.88,11899.0,113.0563,113.0747,112.7991,112.8634,11899.0
2019-04-17 12:00:00,122.9,122.96,122.73,122.78,9200.0,112.8818,112.9369,112.7257,112.7716,9200.0
2019-04-17 12:05:00,122.82,122.82,122.59,122.59,5700.0,112.8083,112.8083,112.5971,112.5971,5700.0
2019-04-17 12:10:00,122.56,122.7,122.45,122.68,7548.0,112.5695,112.6981,112.4685,112.6797,7548.0
2019-04-17 12:15:00,122.68,122.81,122.62,122.65,4500.0,112.6797,112.7991,112.6246,112.6522,4500.0
2019-04-17 12:20:00,122.67,122.76,122.64,122.69,4300.0,112.6706,112.7532,112.643,112.6889,4300.0
2019-04-17 12:25:00,122.69,122.93,122.69,122.9,4708.0,112.6889,112.9094,112.6889,112.8818,4708.0
2019-04-17 12:30:00,122.92,122.93,122.81,122.91,5365.0,112.9002,112.9094,112.7991,112.891,5365.0
2019-04-17 12:35:00,122.9,123.03,122.85,122.87,6048.0,112.8818,113.0012,112.8359,112.8542,6048.0
2019-04-17 12:40:00,122.86,122.97,122.81,122.81,5607.0,112.8451,112.9461,112.7991,112.7991,5607.0
2019-04-17 12:45:00,122.84,122.84,122.52,122.57,6519.0,112.8267,112.8267,112.5328,112.5787,6519.0
2019-04-17 12:50:00,122.55,122.63,122.53,122.58,6262.0,112.5603,112.6338,112.542,112.5879,6262.0
2019-04-17 12:55:00,122.58,122.74,122.58,122.67,6000.0,112.5879,112.7348,112.5879,112.6706,6000.0
2019-04-17 13:00:00,122.65,122.68,122.58,122.58,6400.0,112.6522,112.6797,112.5879,112.5879,6400.0
2019-04-17 13:05:00,122.61,122.79,122.56,122.68,19079.0,112.6154,112.7808,112.5695,112.6797,19079.0
2019-04-17 13:10:00,122.71,122.91,122.69,122.87,6636.0,112.7073,112.891,112.6889,112.8542,6636.0
2019-04-17 13:15:00,122.86,123.0,122.86,122.95,4853.0,112.8451,112.9737,112.8451,112.9277,4853.0
2019-04-17 13:20:00,122.98,123.12,122.83,122.96,9700.0,112.9553,113.0839,112.8175,112.9369,9700.0
2019-04-17 13:25:00,122.97,123.03,122.84,122.88,10174.0,112.9461,113.0012,112.8267,112.8634,10174.0
2019-04-17 13:30:00,122.89,123.03,122.87,122.97,9185.0,112.8726,113.0012,112.8542,112.9461,9185.0
2019-04-17 13:35:00,122.97,123.08,122.9,123.02,5500.0,112.9461,113.0471,112.8818,112.992,5500.0
2019-04-17 13:40:00,122.99,123.14,122.95,123.14,5500.0,112.9645,113.1022,112.9277,113.1022,5500.0
2019-04-17 13:45:00,123.17,123.18,123.04,123.12,6351.0,113.1298,113.139,113.0104,113.0839,6351.0
2019-04-17 13:50:00,123.13,123.19,123.07,123.17,4869.0,113.0931,113.1482,113.0379,113.1298,4869.0
2019-04-17 13:55:00,123.21,123.35,123.17,123.35,5510.0,113.1665,113.2951,113.1298,113.2951,5510.0
2019-04-17 14:00:00,123.31,123.35,123.25,123.3,8584.0,113.2584,113.2951,113.2033,113.2492,8584.0
2019-04-17 14:05:00,123.3,123.43,123.3,123.41,7002.0,113.2492,113.3686,113.2492,113.3502,7002.0
2019-04-17 14:10:00,123.38,123.39,123.21,123.25,4927.0,113.3227,113.3319,113.1665,113.2033,4927.0
2019-04-17 14:15:00,123.25,123.37,123.24,123.34,6200.0,113.2033,113.3135,113.1941,113.2859,6200.0
2019-04-17 14:20:00,123.36,123.5,123.31,123.34,20256.0,113.3043,113.4329,113.2584,113.2859,20256.0
2019-04-17 14:25:00,123.38,123.39,123.04,123.09,10912.0,113.3227,113.3319,113.0104,113.0563,10912.0
2019-04-17 14:30:00,123.11,123.46,123.11,123.4,14770.0,113.0747,113.3962,113.0747,113.341,14770.0
2019-04-17 14:35:00,123.4,123.48,123.31,123.42,5098.0,113.341,113.4145,113.2584,113.3594,5098.0
2019-04-17 14:40:00,123.44,123.44,123.18,123.36,7990.0,113.3778,113.3778,113.139,113.3043,7990.0
2019-04-17 14:45:00,123.38,123.51,123.36,123.5,7703.0,113.3227,113.4421,113.3043,113.4329,7703.0
2019-04-17 14:50:00,123.5,123.7,123.49,123.7,6507.0,113.4329,113.6166,113.4237,113.6166,6507.0
2019-04-17 14:55:00,123.67,123.72,123.65,123.68,9746.0,113.589,113.635,113.5707,113.5982,9746.0
2019-04-17 15:00:00,123.69,123.79,123.65,123.78,22060.0,113.6074,113.6993,113.5707,113.6901,22060.0
2019-04-17 15:05:00,123.79,123.95,123.77,123.91,6409.0,113.6993,113.8462,113.6809,113.8095,6409.0
2019-04-17 15:10:00,123.87,123.93,123.81,123.81,5305.0,113.7727,113.8278,113.7176,113.7176,5305.0
2019-04-17 15:15:00,123.82,123.83,123.62,123.7,12582.0,113.7268,113.736,113.5431,113.6166,12582.0
2019-04-17 15:20:00,123.68,123.7,123.55,123.57,4000.0,113.5982,113.6166,113.4788,113.4972,4000.0
2019-04-17 15:25:00,123.57,123.67,123.46,123.48,57940.0,113.4972,113.589,113.3962,113.4145,57940.0
2019-04-17 15:30:00,123.5,123.74,123.49,123.73,8831.0,113.4329,113.6533,113.4237,113.6441,8831.0
2019-04-17 15:35:00,123.74,123.74,123.49,123.57,8609.0,113.6533,113.6533,113.4237,113.4972,8609.0
2019-04-17 15:40:00,123.56,123.6,123.47,123.6,10175.0,113.488,113.5247,113.4053,113.5247,10175.0
2019-04-17 15:45:00,123.6,123.6,123.4,123.4,14290.0,113.5247,113.5247,113.341,113.341,14290.0
2019-04-17 15:50:00,123.4,123.61,123.4,123.55,18500.0,113.341,113.5339,113.341,113.4788,18500.0
2019-04-17 15:55:00,123.53,123.84,123.48,123.74,38233.0,113.4604,113.7452,113.4145,113.6533,38233.0
2019-04-18 09:30:00,124.39,124.39,123.23,124.06,83137.0,114.2503,114.2503,113.1849,113.9472,83137.0
2019-04-18 09:35:00,124.16,124.16,123.62,123.84,7084.0,114.0391,114.0391,113.5431,113.7452,7084.0
2019-04-18 09:40:00,123.96,124.16,123.65,123.92,9112.0,113.8554,114.0391,113.5707,113.8187,9112.0
2019-04-18 09:45:00,123.81,123.81,123.39,123.67,7198.0,113.7176,113.7176,113.3319,113.589,7198.0
2019-04-18 09:50:00,123.69,124.02,123.64,123.65,11228.0,113.6074,113.9105,113.5615,113.5707,11228.0
2019-04-18 09:55:00,123.69,123.85,123.55,123.83,8346.0,113.6074,113.7544,113.4788,113.736,8346.0
2019-04-18 10:00:00,123.87,124.11,123.87,124.06,4800.0,113.7727,113.9932,113.7727,113.9472,4800.0
2019-04-18 10:05:00,124.02,124.07,123.77,123.8,5823.0,113.9105,113.9564,113.6809,113.7084,5823.0
2019-04-18 10:10:00,123.73,123.94,123.61,123.75,4950.0,113.6441,113.837,113.5339,113.6625,4950.0
2019-04-18 10:15:00,123.69,124.04,123.67,124.02,8131.0,113.6074,113.9289,113.589,113.9105,8131.0
2019-04-18 10:20:00,123.95,123.99,123.5,123.5,8958.0,113.8462,113.883,113.4329,113.4329,8958.0
2019-04-18 10:25:00,123.5,123.6,123.41,123.42,6754.0,113.4329,113.5247,113.3502,113.3594,6754.0
2019-04-18 10:30:00,123.42,123.61,123.37,123.59,10515.0,113.3594,113.5339,113.3135,113.5156,10515.0
2019-04-18 10:35:00,123.55,123.86,123.52,123.78,5893.0,113.4788,113.7635,113.4513,113.6901,5893.0
2019-04-18 10:40:00,123.78,123.79,123.4,123.45,6100.0,113.6901,113.6993,113.341,113.387,6100.0
2019-04-18 10:45:00,123.37,123.65,123.36,123.6,7472.0,113.3135,113.5707,113.3043,113.5247,7472.0
2019-04-18 10:50:00,123.61,123.88,123.53,123.88,4626.0,113.5339,113.7819,113.4604,113.7819,4626.0
2019-04-18 10:55:00,123.87,124.09,123.87,123.98,5700.0,113.7727,113.9748,113.7727,113.8738,5700.0
2019-04-18 11:00:00,123.99,124.07,123.87,123.95,4971.0,113.883,113.9564,113.7727,113.8462,4971.0
2019-04-18 11:05:00,123.96,124.29,123.95,124.25,7331.0,113.8554,114.1585,113.8462,114.1218,7331.0
2019-04-18 11:10:00,124.28,124.28,123.99,124.06,6800.0,114.1493,114.1493,113.883,113.9472,6800.0
2019-04-18 11:15:00,124.04,124.07,123.75,123.77,7149.0,113.9289,113.9564,113.6625,113.6809,7149.0
2019-04-18 11:20:00,123.76,123.98,123.76,123.9,4020.0,113.6717,113.8738,113.6717,113.8003,4020.0
2019-04-18 11:25:00,123.89,124.02,123.81,123.94,10947.0,113.7911,113.9105,113.7176,113.837,10947.0
2019-04-18 11:30:00,123.98,124.01,123.84,124.0,9363.0,113.8738,113.9013,113.7452,113.8921,9363.0
2019-04-18 11:35:00,124.01,124.14,123.9,124.02,7335.0,113.9013,114.0207,113.8003,113.9105,7335.0
2019-04-18 11:40:00,123.99,124.13,123.91,124.03,5000.0,113.883,114.0115,113.8095,113.9197,5000.0
2019-04-18 11:45:00,124.03,124.03,123.87,124.0,4100.0,113.9197,113.9197,113.7727,113.8921,4100.0
2019-04-18 11:50:00,123.98,124.06,123.95,123.97,5200.0,113.8738,113.9472,113.8462,113.8646,5200.0
2019-04-18 11:55:00,123.91,124.09,123.91,124.05,5600.0,113.8095,113.9748,113.8095,113.9381,5600.0
2019-04-18 12:00:00,124.05,124.05,123.92,123.98,4140.0,113.9381,113.9381,113.8187,113.8738,4140.0
2019-04-18 12:05:00,124.04,124.05,123.92,123.97,4000.0,113.9289,113.9381,113.8187,113.8646,4000.0
2019-04-18 12:10:00,124.0,124.06,123.94,124.03,5414.0,113.8921,113.9472,113.837,113.9197,5414.0
2019-04-18 12:15:00,124.01,124.06,123.94,124.02,5090.0,113.9013,113.9472,113.837,113.9105,5090.0
2019-04-18 12:20:00,124.05,124.22,124.04,124.22,9500.0,113.9381,114.0942,113.9289,114.0942,9500.0
2019-04-18 12:25:00,124.19,124.22,124.03,124.08,6036.0,114.0666,114.0942,113.9197,113.9656,6036.0
2019-04-18 12:30:00,124.05,124.18,124.02,124.18,2450.0,113.9381,114.0575,113.9105,114.0575,2450.0
2019-04-18 12:35:00,124.18,124.22,124.12,124.12,5925.0,114.0575,114.0942,114.0024,114.0024,5925.0
2019-04-18 12:40:00,124.15,124.17,124.03,124.03,4315.0,114.0299,114.0483,113.9197,113.9197,4315.0
2019-04-18 12:45:00,124.11,124.29,124.11,124.22,2700.0,113.9932,114.1585,113.9932,114.0942,2700.0
2019-04-18 12:50:00,124.24,124.27,124.18,124.22,3526.0,114.1126,114.1401,114.0575,114.0942,3526.0
2019-04-18 12:55:00,124.23,124.27,124.09,124.12,5452.0,114.1034,114.1401,113.9748,114.0024,5452.0
2019-04-18 13:00:00,124.14,124.16,124.0,124.11,2300.0,114.0207,114.0391,113.8921,113.9932,2300.0
2019-04-18 13:05:00,124.09,124.19,124.08,124.14,2600.0,113.9748,114.0666,113.9656,114.0207,2600.0
2019-04-18 13:10:00,124.14,124.24,124.03,124.24,2801.0,114.0207,114.1126,113.9197,114.1126,2801.0
2019-04-18 13:15:00,124.27,124.27,124.03,124.14,4087.0,114.1401,114.1401,113.9197,114.0207,4087.0
2019-04-18 13:20:00,124.18,124.18,124.06,124.07,3000.0,114.0575,114.0575,113.9472,113.9564,3000.0
2019-04-18 13:25:00,124.09,124.19,124.01,124.13,9269.0,113.9748,114.0666,113.9013,114.0115,9269.0
2019-04-18 13:30:00,124.18,124.24,124.12,124.22,3053.0,114.0575,114.1126,114.0024,114.0942,3053.0
2019-04-18 13:35:00,124.24,124.24,124.11,124.12,3000.0,114.1126,114.1126,113.9932,114.0024,3000.0
2019-04-18 13:40:00,124.16,124.24,124.11,124.13,3381.0,114.0391,114.1126,113.9932,114.0115,3381.0
2019-04-18 13:45:00,124.11,124.21,124.1,124.16,4288.0,113.9932,114.085,113.984,114.0391,4288.0
2019-04-18 13:50:00,124.14,124.35,124.14,124.33,4200.0,114.0207,114.2136,114.0207,114.1952,4200.0
2019-04-18 13:55:00,124.28,124.4,124.27,124.32,2700.0,114.1493,114.2595,114.1401,114.1861,2700.0
2019-04-18 14:00:00,124.29,124.35,124.19,124.35,4200.0,114.1585,114.2136,114.0666,114.2136,4200.0
2019-04-18 14:05:00,124.33,124.39,124.29,124.39,3381.0,114.1952,114.2503,114.1585,114.2503,3381.0
2019-04-18 14:10:00,124.42,124.45,124.36,124.45,3741.0,114.2779,114.3055,114.2228,114.3055,3741.0
2019-04-18 14:15:00,124.48,124.54,124.48,124.53,4583.0,114.333,114.3881,114.333,114.3789,4583.0
2019-04-18 14:20:00,124.53,124.54,124.44,124.52,5000.0,114.3789,114.3881,114.2963,114.3697,5000.0
2019-04-18 14:25:00,124.51,124.56,124.46,124.47,5714.0,114.3606,114.4065,114.3146,114.3238,5714.0
2019-04-18 14:30:00,124.53,124.58,124.48,124.54,3720.0,114.3789,114.4249,114.333,114.3881,3720.0
2019-04-18 14:35:00,124.55,124.58,124.39,124.45,3652.0,114.3973,114.4249,114.2503,114.3055,3652.0
2019-04-18 14:40:00,124.53,124.55,124.48,124.55,3539.0,114.3789,114.3973,114.333,114.3973,3539.0
2019-04-18 14:45:00,124.53,124.53,124.42,124.47,4059.0,114.3789,114.3789,114.2779,114.3238,4059.0
2019-04-18 14:50:00,124.47,124.47,124.3,124.3,3834.0,114.3238,114.3238,114.1677,114.1677,3834.0
2019-04-18 14:55:00,124.33,124.38,124.26,124.38,5300.0,114.1952,114.2412,114.1309,114.2412,5300.0
2019-04-18 15:00:00,124.4,124.43,124.28,124.31,5728.0,114.2595,114.2871,114.1493,114.1769,5728.0
2019-04-18 15:05:00,124.33,124.46,124.31,124.43,7552.0,114.1952,114.3146,114.1769,114.2871,7552.0
2019-04-18 15:10:00,124.43,124.55,124.43,124.52,4421.0,114.2871,114.3973,114.2871,114.3697,4421.0
2019-04-18 15:15:00,124.54,124.54,124.37,124.39,6076.0,114.3881,114.3881,114.232,114.2503,6076.0
2019-04-18 15:20:00,124.38,124.41,124.31,124.31,9100.0,114.2412,114.2687,114.1769,114.1769,9100.0
2019-04-18 15:25:00,124.34,124.34,124.25,124.29,9014.0,114.2044,114.2044,114.1218,114.1585,9014.0
2019-04-18 15:30:00,124.26,124.27,124.17,124.27,7917.0,114.1309,114.1401,114.0483,114.1401,7917.0
2019-04-18 15:35:00,124.25,124.32,124.15,124.2,7617.0,114.1218,114.1861,114.0299,114.0758,7617.0
2019-04-18 15:40:00,124.2,124.23,124.14,124.14,9137.0,114.0758,114.1034,114.0207,114.0207,9137.0
2019-04-18 15:45:00,124.14,124.17,123.9,123.93,13900.0,114.0207,114.0483,113.8003,113.8278,13900.0
2019-04-18 15:50:00,123.9,123.98,123.86,123.93,23449.0,113.8003,113.8738,113.7635,113.8278,23449.0
2019-04-18 15:55:00,123.91,124.25,123.91,124.2,42811.0,113.8095,114.1218,113.8095,114.0758,42811.0
2019-04-22 09:30:00,123.76,123.76,123.21,123.46,12453.0,113.6717,113.6717,113.1665,113.3962,12453.0
2019-04-22 09:35:00,123.49,123.5,123.14,123.45,4900.0,113.4237,113.4329,113.1022,113.387,4900.0
2019-04-22 09:40:00,123.32,123.51,123.26,123.41,3490.0,113.2676,113.4421,113.2125,113.3502,3490.0
2019-04-22 09:45:00,123.45,123.73,123.41,123.73,1266.0,113.387,113.6441,113.3502,113.6441,1266.0
2019-04-22 09:50:00,123.66,123.66,123.34,123.43,3000.0,113.5799,113.5799,113.2859,113.3686,3000.0
2019-04-22 09:55:00,123.36,123.73,123.35,123.68,4441.0,113.3043,113.6441,113.2951,113.5982,4441.0
2019-04-22 10:00:00,123.72,123.75,123.53,123.59,3874.0,113.635,113.6625,113.4604,113.5156,3874.0
2019-04-22 10:05:00,123.67,123.71,123.29,123.33,10468.0,113.589,113.6258,113.24,113.2768,10468.0
2019-04-22 10:10:00,123.24,123.25,123.11,123.17,2000.0,113.1941,113.2033,113.0747,113.1298,2000.0
2019-04-22 10:15:00,123.11,123.14,122.91,122.99,6500.0,113.0747,113.1022,112.891,112.9645,6500.0
2019-04-22 10:20:00,123.04,123.04,122.87,122.9,3988.0,113.0104,113.0104,112.8542,112.8818,3988.0
2019-04-22 10:25:00,122.9,123.0,122.74,122.98,2409.0,112.8818,112.9737,112.7348,112.9553,2409.0
2019-04-22 10:30:00,122.9,123.13,122.9,123.11,2600.0,112.8818,113.0931,112.8818,113.0747,2600.0
2019-04-22 10:35:00,123.1,123.17,123.02,123.06,2000.0,113.0655,113.1298,112.992,113.0288,2000.0
2019-04-22 10:40:00,123.02,123.17,123.0,123.07,2200.0,112.992,113.1298,112.9737,113.0379,2200.0
2019-04-22 10:45:00,123.04,123.26,123.04,123.24,1600.0,113.0104,113.2125,113.0104,113.1941,1600.0
2019-04-22 10:50:00,123.3,123.3,123.17,123.18,3985.0,113.2492,113.2492,113.1298,113.139,3985.0
2019-04-22 10:55:00,123.17,123.37,123.17,123.33,3966.0,113.1298,113.3135,113.1298,113.2768,3966.0
2019-04-22 11:00:00,123.38,123.45,123.27,123.34,3385.0,113.3227,113.387,113.2216,113.2859,3385.0
2019-04-22 11:05:00,123.39,123.47,123.29,123.42,7300.0,113.3319,113.4053,113.24,113.3594,7300.0
2019-04-22 11:10:00,123.43,123.49,123.32,123.41,4424.0,113.3686,113.4237,113.2676,113.3502,4424.0
2019-04-22 11:15:00,123.4,123.43,123.24,123.43,5005.0,113.341,113.3686,113.1941,113.3686,5005.0
2019-04-22 11:20:00,123.41,123.46,123.27,123.33,15596.0,113.3502,113.3962,113.2216,113.2768,15596.0
2019-04-22 11:25:00,123.36,123.36,123.22,123.27,3150.0,113.3043,113.3043,113.1757,113.2216,3150.0
2019-04-22 11:30:00,123.24,123.33,123.18,123.26,1950.0,113.1941,113.2768,113.139,113.2125,1950.0
2019-04-22 11:35:00,123.25,123.32,123.15,123.15,3283.0,113.2033,113.2676,113.1114,113.1114,3283.0
2019-04-22 11:40:00,123.19,123.36,123.15,123.35,2400.0,113.1482,113.3043,113.1114,113.2951,2400.0
2019-04-22 11:45:00,123.36,123.36,123.28,123.32,1363.0,113.3043,113.3043,113.2308,113.2676,1363.0
2019-04-22 11:50:00,123.34,123.34,123.17,123.17,1330.0,113.2859,113.2859,113.1298,113.1298,1330.0
2019-04-22 11:55:00,123.17,123.19,123.12,123.17,2200.0,113.1298,113.1482,113.0839,113.1298,2200.0
2019-04-22 12:00:00,123.13,123.26,123.13,123.18,2600.0,113.0931,113.2125,113.0931,113.139,2600.0
2019-04-22 12:05:00,123.21,123.36,123.17,123.33,1600.0,113.1665,113.3043,113.1298,113.2768,1600.0
2019-04-22 12:10:00,123.34,123.37,123.29,123.29,2325.0,113.2859,113.3135,113.24,113.24,2325.0
2019-04-22 12:15:00,123.23,123.27,123.19,123.19,2600.0,113.1849,113.2216,113.1482,113.1482,2600.0
2019-04-22 12:20:00,123.16,123.23,123.15,123.15,2326.0,113.1206,113.1849,113.1114,113.1114,2326.0
2019-04-22 12:25:00,123.17,123.26,123.1,123.22,2907.0,113.1298,113.2125,113.0655,113.1757,2907.0
2019-04-22 12:30:00,123.2,123.29,123.2,123.24,3670.0,113.1573,113.24,113.1573,113.1941,3670.0
2019-04-22 12:35:00,123.27,123.27,123.08,123.08,2300.0,113.2216,113.2216,113.0471,113.0471,2300.0
2019-04-22 12:40:00,123.15,123.23,123.14,123.17,3328.0,113.1114,113.1849,113.1022,113.1298,3328.0
2019-04-22 12:45:00,123.17,123.2,123.11,123.14,2200.0,113.1298,113.1573,113.0747,113.1022,2200.0
2019-04-22 12:50:00,123.11,123.11,123.02,123.04,1800.0,113.0747,113.0747,112.992,113.0104,1800.0
2019-04-22 12:55:00,123.05,123.12,123.03,123.05,2600.0,113.0196,113.0839,113.0012,113.0196,2600.0
2019-04-22 13:00:00,123.05,123.06,122.93,122.96,4849.0,113.0196,113.0288,112.9094,112.9369,4849.0
2019-04-22 13:05:00,122.94,122.97,122.9,122.9,2000.0,112.9185,112.9461,112.8818,112.8818,2000.0
2019-04-22 13:10:00,122.89,123.05,122.89,123.0,4900.0,112.8726,113.0196,112.8726,112.9737,4900.0
2019-04-22 13:15:00,123.0,123.08,122.99,123.0,5527.0,112.9737,113.0471,112.9645,112.9737,5527.0
2019-04-22 13:20:00,122.99,123.06,122.99,123.0,2275.0,112.9645,113.0288,112.9645,112.9737,2275.0
2019-04-22 13:25:00,122.99,123.01,122.94,122.97,1486.0,112.9645,112.9828,112.9185,112.9461,1486.0
2019-04-22 13:30:00,122.97,122.97,122.89,122.93,2265.0,112.9461,112.9461,112.8726,112.9094,2265.0
2019-04-22 13:35:00,122.95,122.98,122.91,122.98,900.0,112.9277,112.9553,112.891,112.9553,900.0
2019-04-22 13:40:00,122.95,122.97,122.91,122.92,1000.0,112.9277,112.9461,112.891,112.9002,1000.0
2019-04-22 13:45:00,122.92,122.98,122.91,122.98,3060.0,112.9002,112.9553,112.891,112.9553,3060.0
2019-04-22 13:50:00,122.99,123.02,122.98,122.98,2500.0,112.9645,112.992,112.9553,112.9553,2500.0
2019-04-22 13:55:00,122.99,123.08,122.96,123.08,2200.0,112.9645,113.0471,112.9369,113.0471,2200.0
2019-04-22 14:00:00,123.06,123.07,122.95,123.0,4100.0,113.0288,113.0379,112.9277,112.9737,4100.0
2019-04-22 14:05:00,123.02,123.1,123.01,123.06,6119.0,112.992,113.0655,112.9828,113.0288,6119.0
2019-04-22 14:10:00,123.08,123.15,123.02,123.03,7280.0,113.0471,113.1114,112.992,113.0012,7280.0
2019-04-22 14:15:00,123.0,123.03,122.97,123.03,1400.0,112.9737,113.0012,112.9461,113.0012,1400.0
2019-04-22 14:20:00,123.01,123.08,123.0,123.06,3328.0,112.9828,113.0471,112.9737,113.0288,3328.0
2019-04-22 14:25:00,123.05,123.09,122.89,122.92,14411.0,113.0196,113.0563,112.8726,112.9002,14411.0
2019-04-22 14:30:00,122.94,122.98,122.85,122.85,4600.0,112.9185,112.9553,112.8359,112.8359,4600.0
2019-04-22 14:35:00,122.83,122.92,122.75,122.79,3470.0,112.8175,112.9002,112.744,112.7808,3470.0
2019-04-22 14:40:00,122.82,122.91,122.8,122.87,3461.0,112.8083,112.891,112.79,112.8542,3461.0
2019-04-22 14:45:00,122.92,122.92,122.87,122.9,2047.0,112.9002,112.9002,112.8542,112.8818,2047.0
2019-04-22 14:50:00,122.92,122.95,122.91,122.94,2200.0,112.9002,112.9277,112.891,112.9185,2200.0
2019-04-22 14:55:00,122.92,122.99,122.92,122.98,3547.0,112.9002,112.9645,112.9002,112.9553,3547.0
2019-04-22 15:00:00,123.0,123.01,122.9,122.9,6217.0,112.9737,112.9828,112.8818,112.8818,6217.0
2019-04-22 15:05:00,122.91,122.95,122.91,122.91,2842.0,112.891,112.9277,112.891,112.891,2842.0
2019-04-22 15:10:00,122.92,122.95,122.9,122.9,3997.0,112.9002,112.9277,112.8818,112.8818,3997.0
2019-04-22 15:15:00,122.91,122.97,122.87,122.96,5501.0,112.891,112.9461,112.8542,112.9369,5501.0
2019-04-22 15:20:00,122.95,123.03,122.91,123.03,4000.0,112.9277,113.0012,112.891,113.0012,4000.0
2019-04-22 15:25:00,123.03,123.03,122.93,122.94,4210.0,113.0012,113.0012,112.9094,112.9185,4210.0
2019-04-22 15:30:00,122.95,122.98,122.8,122.8,9221.0,112.9277,112.9553,112.79,112.79,9221.0
2019-04-22 15:35:00,122.82,122.91,122.82,122.86,3340.0,112.8083,112.891,112.8083,112.8451,3340.0
2019-04-22 15:40:00,122.84,122.88,122.81,122.87,4563.0,112.8267,112.8634,112.7991,112.8542,4563.0
2019-04-22 15:45:00,122.86,123.05,122.86,123.02,9371.0,112.8451,113.0196,112.8451,112.992,9371.0
2019-04-22 15:50:00,123.04,123.2,123.04,123.2,13511.0,113.0104,113.1573,113.0104,113.1573,13511.0
2019-04-22 15:55:00,123.2,123.21,123.03,123.07,26019.0,113.1573,113.1665,113.0012,113.0379,26019.0
2019-04-23 09:30:00,123.28,123.65,123.14,123.25,19212.0,113.2308,113.5707,113.1022,113.2033,19212.0
2019-04-23 09:35:00,123.26,123.65,123.18,123.65,4634.0,113.2125,113.5707,113.139,113.5707,4634.0
2019-04-23 09:40:00,123.47,123.83,123.39,123.7,3657.0,113.4053,113.736,113.3319,113.6166,3657.0
2019-04-23 09:45:00,123.78,123.82,123.36,123.36,7625.0,113.6901,113.7268,113.3043,113.3043,7625.0
2019-04-23 09:50:00,123.37,123.5,123.2,123.38,9463.0,113.3135,113.4329,113.1573,113.3227,9463.0
2019-04-23 09:55:00,123.44,123.53,123.36,123.51,5024.0,113.3778,113.4604,113.3043,113.4421,5024.0
2019-04-23 10:00:00,123.51,123.57,123.29,123.57,4180.0,113.4421,113.4972,113.24,113.4972,4180.0
2019-04-23 10:05:00,123.52,123.52,123.28,123.32,3368.0,113.4513,113.4513,113.2308,113.2676,3368.0
2019-04-23 10:10:00,123.42,123.54,123.38,123.51,5355.0,113.3594,113.4696,113.3227,113.4421,5355.0
2019-04-23 10:15:00,123.51,123.52,123.36,123.36,2200.0,113.4421,113.4513,113.3043,113.3043,2200.0
2019-04-23 10:20:00,123.31,123.52,123.31,123.52,1600.0,113.2584,113.4513,113.2584,113.4513,1600.0
2019-04-23 10:25:00,123.52,123.77,123.48,123.62,10323.0,113.4513,113.6809,113.4145,113.5431,10323.0
2019-04-23 10:30:00,123.68,123.68,123.4,123.44,6865.0,113.5982,113.5982,113.341,113.3778,6865.0
2019-04-23 10:35:00,123.43,123.43,123.27,123.3,3000.0,113.3686,113.3686,113.2216,113.2492,3000.0
2019-04-23 10:40:00,123.36,123.46,123.28,123.46,3100.0,113.3043,113.3962,113.2308,113.3962,3100.0
2019-04-23 10:45:00,123.42,123.42,123.12,123.14,3284.0,113.3594,113.3594,113.0839,113.1022,3284.0
2019-04-23 10:50:00,123.15,123.15,123.04,123.04,3800.0,113.1114,113.1114,113.0104,113.0104,3800.0
2019-04-23 10:55:00,123.07,123.23,123.07,123.15,7200.0,113.0379,113.1849,113.0379,113.1114,7200.0
2019-04-23 11:00:00,123.12,123.12,122.84,122.84,11475.0,113.0839,113.0839,112.8267,112.8267,11475.0
2019-04-23 11:05:00,122.9,123.06,122.89,123.01,7161.0,112.8818,113.0288,112.8726,112.9828,7161.0
2019-04-23 11:10:00,122.98,123.09,122.89,122.93,10462.0,112.9553,113.0563,112.8726,112.9094,10462.0
2019-04-23 11:15:00,122.92,122.93,122.8,122.86,4400.0,112.9002,112.9094,112.79,112.8451,4400.0
2019-04-23 11:20:00,122.84,123.0,122.82,122.93,7737.0,112.8267,112.9737,112.8083,112.9094,7737.0
2019-04-23 11:25:00,122.95,123.08,122.91,122.93,19753.0,112.9277,113.0471,112.891,112.9094,19753.0
2019-04-23 11:30:00,122.93,123.02,122.82,122.98,25921.0,112.9094,112.992,112.8083,112.9553,25921.0
2019-04-23 11:35:00,122.99,123.05,122.85,122.9,15273.0,112.9645,113.0196,112.8359,112.8818,15273.0
2019-04-23 11:40:00,122.92,122.94,122.78,122.8,3847.0,112.9002,112.9185,112.7716,112.79,3847.0
2019-04-23 11:45:00,122.78,122.84,122.71,122.82,4879.0,112.7716,112.8267,112.7073,112.8083,4879.0
2019-04-23 11:50:00,122.84,122.9,122.71,122.82,23720.0,112.8267,112.8818,112.7073,112.8083,23720.0
2019-04-23 11:55:00,122.84,123.1,122.77,122.99,30293.0,112.8267,113.0655,112.7624,112.9645,30293.0
2019-04-23 12:00:00,122.99,123.23,122.99,123.23,5873.0,112.9645,113.1849,112.9645,113.1849,5873.0
2019-04-23 12:05:00,123.22,123.3,123.17,123.21,10548.0,113.1757,113.2492,113.1298,113.1665,10548.0
2019-04-23 12:10:00,123.22,123.38,123.16,123.22,6983.0,113.1757,113.3227,113.1206,113.1757,6983.0
2019-04-23 12:15:00,123.23,123.31,123.19,123.25,7618.0,113.1849,113.2584,113.1482,113.2033,7618.0
2019-04-23 12:20:00,123.24,123.33,123.2,123.22,9169.0,113.1941,113.2768,113.1573,113.1757,9169.0
2019-04-23 12:25:00,123.21,123.35,123.19,123.26,8000.0,113.1665,113.2951,113.1482,113.2125,8000.0
2019-04-23 12:30:00,123.25,123.27,123.09,123.09,9453.0,113.2033,113.2216,113.0563,113.0563,9453.0
2019-04-23 12:35:00,123.11,123.21,123.1,123.2,5339.0,113.0747,113.1665,113.0655,113.1573,5339.0
2019-04-23 12:40:00,123.25,123.25,123.2,123.23,2356.0,113.2033,113.2033,113.1573,113.1849,2356.0
2019-04-23 12:45:00,123.2,123.28,123.2,123.27,2650.0,113.1573,113.2308,113.1573,113.2216,2650.0
2019-04-23 12:50:00,123.27,123.27,123.15,123.18,10018.0,113.2216,113.2216,113.1114,113.139,10018.0
2019-04-23 12:55:00,123.18,123.25,123.09,123.1,6883.0,113.139,113.2033,113.0563,113.0655,6883.0
2019-04-23 13:00:00,123.12,123.13,123.09,123.12,3017.0,113.0839,113.0931,113.0563,113.0839,3017.0
2019-04-23 13:05:00,123.13,123.17,123.08,123.12,5400.0,113.0931,113.1298,113.0471,113.0839,5400.0
2019-04-23 13:10:00,123.12,123.16,123.07,123.09,5500.0,113.0839,113.1206,113.0379,113.0563,5500.0
2019-04-23 13:15:00,123.1,123.16,122.97,122.97,5953.0,113.0655,113.1206,112.9461,112.9461,5953.0
2019-04-23 13:20:00,122.97,122.98,122.9,122.92,3554.0,112.9461,112.9553,112.8818,112.9002,3554.0
2019-04-23 13:25:00,122.92,123.05,122.89,122.99,4181.0,112.9002,113.0196,112.8726,112.9645,4181.0
2019-04-23 13:30:00,123.0,123.02,122.9,122.9,5429.0,112.9737,112.992,112.8818,112.8818,5429.0
2019-04-23 13:35:00,122.92,122.93,122.84,122.93,2718.0,112.9002,112.9094,112.8267,112.9094,2718.0
2019-04-23 13:40:00,122.96,122.99,122.89,122.9,3248.0,112.9369,112.9645,112.8726,112.8818,3248.0
2019-04-23 13:45:00,122.91,122.92,122.76,122.78,4400.0,112.891,112.9002,112.7532,112.7716,4400.0
2019-04-23 13:50:00,122.82,122.82,122.72,122.72,6463.0,112.8083,112.8083,112.7165,112.7165,6463.0
2019-04-23 13:55:00,122.73,122.76,122.7,122.73,6692.0,112.7257,112.7532,112.6981,112.7257,6692.0
2019-04-23 14:00:00,122.75,122.75,122.66,122.66,4263.0,112.744,112.744,112.6614,112.6614,4263.0
2019-04-23 14:05:00,122.63,122.7,122.58,122.59,9868.0,112.6338,112.6981,112.5879,112.5971,9868.0
2019-04-23 14:10:00,122.61,122.77,122.6,122.73,5015.0,112.6154,112.7624,112.6063,112.7257,5015.0
2019-04-23 14:15:00,122.76,122.87,122.74,122.83,2833.0,112.7532,112.8542,112.7348,112.8175,2833.0
2019-04-23 14:20:00,122.84,122.9,122.81,122.82,6100.0,112.8267,112.8818,112.7991,112.8083,6100.0
2019-04-23 14:25:00,122.82,122.91,122.82,122.87,10027.0,112.8083,112.891,112.8083,112.8542,10027.0
2019-04-23 14:30:00,122.85,122.98,122.81,122.96,15180.0,112.8359,112.9553,112.7991,112.9369,15180.0
2019-04-23 14:35:00,122.98,123.04,122.97,122.98,3505.0,112.9553,113.0104,112.9461,112.9553,3505.0
2019-04-23 14:40:00,122.97,123.0,122.84,122.93,12104.0,112.9461,112.9737,112.8267,112.9094,12104.0
2019-04-23 14:45:00,122.92,122.96,122.92,122.93,4300.0,112.9002,112.9369,112.9002,112.9094,4300.0
2019-04-23 14:50:00,122.92,122.95,122.86,122.9,11685.0,112.9002,112.9277,112.8451,112.8818,11685.0
2019-04-23 14:55:00,122.9,123.09,122.89,123.04,9012.0,112.8818,113.0563,112.8726,113.0104,9012.0
2019-04-23 15:00:00,123.04,123.1,122.92,123.09,5567.0,113.0104,113.0655,112.9002,113.0563,5567.0
2019-04-23 15:05:00,123.09,123.22,123.03,123.22,12501.0,113.0563,113.1757,113.0012,113.1757,12501.0
2019-04-23 15:10:00,123.24,123.36,123.24,123.34,4122.0,113.1941,113.3043,113.1941,113.2859,4122.0
2019-04-23 15:15:00,123.34,123.35,123.21,123.27,9839.0,113.2859,113.2951,113.1665,113.2216,9839.0
2019-04-23 15:20:00,123.28,123.28,123.22,123.28,4887.0,113.2308,113.2308,113.1757,113.2308,4887.0
2019-04-23 15:25:00,123.26,123.3,123.14,123.22,11227.0,113.2125,113.2492,113.1022,113.1757,11227.0
2019-04-23 15:30:00,123.21,123.22,122.98,122.98,7523.0,113.1665,113.1757,112.9553,112.9553,7523.0
2019-04-23 15:35:00,122.97,123.0,122.88,122.89,9023.0,112.9461,112.9737,112.8634,112.8726,9023.0
2019-04-23 15:40:00,122.89,122.92,122.77,122.81,19885.0,112.8726,112.9002,112.7624,112.7991,19885.0
2019-04-23 15:45:00,122.8,122.8,122.59,122.64,15647.0,112.79,112.79,112.5971,112.643,15647.0
2019-04-23 15:50:00,122.65,122.78,122.61,122.72,22718.0,112.6522,112.7716,112.6154,112.7165,22718.0
2019-04-23 15:55:00,122.74,123.24,122.72,123.24,90635.0,112.7348,113.1941,112.7165,113.1941,90635.0
2019-04-24 09:30:00,123.52,123.95,123.02,123.8,20115.0,113.4513,113.8462,112.992,113.7084,20115.0
2019-04-24 09:35:00,123.81,124.35,123.66,124.33,14945.0,113.7176,114.2136,113.5799,114.1952,14945.0
2019-04-24 09:40:00,124.24,124.58,124.06,124.12,8268.0,114.1126,114.4249,113.9472,114.0024,8268.0
2019-04-24 09:45:00,124.13,124.42,124.07,124.36,7747.0,114.0115,114.2779,113.9564,114.2228,7747.0
2019-04-24 09:50:00,124.43,124.6,124.35,124.6,6226.0,114.2871,114.4432,114.2136,114.4432,6226.0
2019-04-24 09:55:00,124.65,124.83,124.62,124.62,3270.0,114.4892,114.6545,114.4616,114.4616,3270.0
2019-04-24 10:00:00,124.72,124.9,124.72,124.84,4490.0,114.5534,114.7188,114.5534,114.6637,4490.0
2019-04-24 10:05:00,124.89,125.04,124.77,124.89,9800.0,114.7096,114.8474,114.5994,114.7096,9800.0
2019-04-24 10:10:00,124.9,125.04,124.82,124.92,3833.0,114.7188,114.8474,114.6453,114.7371,3833.0
2019-04-24 10:15:00,124.96,125.34,124.96,125.34,9938.0,114.7739,115.1229,114.7739,115.1229,9938.0
2019-04-24 10:20:00,125.39,125.46,125.27,125.3,6411.0,115.1688,115.2331,115.0586,115.0862,6411.0
2019-04-24 10:25:00,125.27,125.47,125.26,125.42,4400.0,115.0586,115.2423,115.0494,115.1964,4400.0
2019-04-24 10:30:00,125.32,125.32,125.14,125.29,1612.0,115.1045,115.1045,114.9392,115.077,1612.0
2019-04-24 10:35:00,125.34,126.0,125.34,125.94,11035.0,115.1229,115.7291,115.1229,115.674,11035.0
2019-04-24 10:40:00,125.93,126.1,125.87,125.87,13608.0,115.6648,115.821,115.6097,115.6097,13608.0
2019-04-24 10:45:00,125.92,126.1,125.87,126.06,6999.0,115.6556,115.821,115.6097,115.7842,6999.0
2019-04-24 10:50:00,126.08,126.31,125.94,126.21,5300.0,115.8026,116.0138,115.674,115.922,5300.0
2019-04-24 10:55:00,126.28,126.79,126.28,126.79,11954.0,115.9863,116.4547,115.9863,116.4547,11954.0
2019-04-24 11:00:00,126.79,126.89,126.73,126.85,11607.0,116.4547,116.5466,116.3996,116.5098,11607.0
2019-04-24 11:05:00,126.87,127.38,126.86,127.3,24036.0,116.5282,116.9966,116.519,116.9231,24036.0
2019-04-24 11:10:00,127.31,127.39,127.1,127.24,17245.0,116.9323,117.0058,116.7394,116.868,17245.0
2019-04-24 11:15:00,127.21,127.42,126.9,126.91,18241.0,116.8405,117.0334,116.5557,116.5649,18241.0
2019-04-24 11:20:00,126.89,127.07,126.77,127.05,7571.0,116.5466,116.7119,116.4363,116.6935,7571.0
2019-04-24 11:25:00,127.02,127.03,126.45,126.47,5733.0,116.666,116.6751,116.1424,116.1608,5733.0
2019-04-24 11:30:00,126.49,126.51,126.3,126.49,6034.0,116.1792,116.1975,116.0047,116.1792,6034.0
2019-04-24 11:35:00,126.59,126.72,126.54,126.61,5655.0,116.271,116.3904,116.2251,116.2894,5655.0
2019-04-24 11:40:00,126.6,126.6,126.47,126.49,4191.0,116.2802,116.2802,116.1608,116.1792,4191.0
2019-04-24 11:45:00,126.48,126.6,126.22,126.22,40742.0,116.17,116.2802,115.9312,115.9312,40742.0
2019-04-24 11:50:00,126.17,126.17,126.02,126.08,3980.0,115.8852,115.8852,115.7475,115.8026,3980.0
2019-04-24 11:55:00,126.1,126.12,125.87,125.87,3305.0,115.821,115.8393,115.6097,115.6097,3305.0
2019-04-24 12:00:00,125.82,125.83,125.56,125.56,7022.0,115.5638,115.573,115.325,115.325,7022.0
2019-04-24 12:05:00,125.44,125.83,125.44,125.83,16545.0,115.2148,115.573,115.2148,115.573,16545.0
2019-04-24 12:10:00,125.86,125.91,125.7,125.77,5593.0,115.6005,115.6464,115.4536,115.5179,5593.0
2019-04-24 12:15:00,125.78,126.04,125.78,126.04,5500.0,115.527,115.7658,115.527,115.7658,5500.0
2019-04-24 12:20:00,126.03,126.16,126.03,126.04,4217.0,115.7567,115.8761,115.7567,115.7658,4217.0
2019-04-24 12:25:00,126.01,126.19,125.87,126.07,7971.0,115.7383,115.9036,115.6097,115.7934,7971.0
2019-04-24 12:30:00,126.06,126.08,125.98,126.06,7543.0,115.7842,115.8026,115.7107,115.7842,7543.0
2019-04-24 12:35:00,126.04,126.3,126.0,126.3,12400.0,115.7658,116.0047,115.7291,116.0047,12400.0
2019-04-24 12:40:00,126.27,126.42,126.23,126.36,18707.0,115.9771,116.1149,115.9404,116.0598,18707.0
2019-04-24 12:45:00,126.33,126.55,126.26,126.55,2600.0,116.0322,116.2343,115.9679,116.2343,2600.0
2019-04-24 12:50:00,126.55,126.63,126.39,126.39,6443.0,116.2343,116.3078,116.0873,116.0873,6443.0
2019-04-24 12:55:00,126.34,126.35,126.27,126.33,7255.0,116.0414,116.0506,115.9771,116.0322,7255.0
2019-04-24 13:00:00,126.28,126.39,126.21,126.33,11429.0,115.9863,116.0873,115.922,116.0322,11429.0
2019-04-24 13:05:00,126.38,126.47,126.29,126.33,5205.0,116.0781,116.1608,115.9955,116.0322,5205.0
2019-04-24 13:10:00,126.35,126.4,126.32,126.4,3800.0,116.0506,116.0965,116.023,116.0965,3800.0
2019-04-24 13:15:00,126.36,126.45,126.31,126.43,7544.0,116.0598,116.1424,116.0138,116.1241,7544.0
2019-04-24 13:20:00,126.43,126.59,126.41,126.57,3716.0,116.1241,116.271,116.1057,116.2526,3716.0
2019-04-24 13:25:00,126.54,126.55,126.43,126.5,2749.0,116.2251,116.2343,116.1241,116.1883,2749.0
2019-04-24 13:30:00,126.56,126.75,126.56,126.73,4407.0,116.2435,116.418,116.2435,116.3996,4407.0
2019-04-24 13:35:00,126.68,126.69,126.55,126.62,1600.0,116.3537,116.3629,116.2343,116.2986,1600.0
2019-04-24 13:40:00,126.58,126.58,126.42,126.47,4671.0,116.2618,116.2618,116.1149,116.1608,4671.0
2019-04-24 13:45:00,126.51,126.6,126.51,126.58,2668.0,116.1975,116.2802,116.1975,116.2618,2668.0
2019-04-24 13:50:00,126.6,126.66,126.5,126.63,3836.0,116.2802,116.3353,116.1883,116.3078,3836.0
2019-04-24 13:55:00,126.63,126.63,126.45,126.48,6343.0,116.3078,116.3078,116.1424,116.17,6343.0
2019-04-24 14:00:00,126.48,126.51,126.36,126.51,10650.0,116.17,116.1975,116.0598,116.1975,10650.0
2019-04-24 14:05:00,126.5,126.52,126.39,126.43,6378.0,116.1883,116.2067,116.0873,116.1241,6378.0
2019-04-24 14:10:00,126.41,126.47,126.37,126.45,4744.0,116.1057,116.1608,116.0689,116.1424,4744.0
2019-04-24 14:15:00,126.45,126.48,126.24,126.29,6500.0,116.1424,116.17,115.9495,115.9955,6500.0
2019-04-24 14:20:00,126.31,126.43,126.27,126.38,4880.0,116.0138,116.1241,115.9771,116.0781,4880.0
2019-04-24 14:25:00,126.35,126.43,126.35,126.38,4035.0,116.0506,116.1241,116.0506,116.0781,4035.0
2019-04-24 14:30:00,126.36,126.44,126.34,126.4,7257.0,116.0598,116.1332,116.0414,116.0965,7257.0
2019-04-24 14:35:00,126.39,126.43,126.33,126.43,5200.0,116.0873,116.1241,116.0322,116.1241,5200.0
2019-04-24 14:40:00,126.42,126.49,126.34,126.44,5395.0,116.1149,116.1792,116.0414,116.1332,5395.0
2019-04-24 14:45:00,126.42,126.57,126.41,126.57,4953.0,116.1149,116.2526,116.1057,116.2526,4953.0
2019-04-24 14:50:00,126.58,126.73,126.57,126.7,8773.0,116.2618,116.3996,116.2526,116.372,8773.0
2019-04-24 14:55:00,126.7,126.74,126.61,126.64,19229.0,116.372,116.4088,116.2894,116.3169,19229.0
2019-04-24 15:00:00,126.64,126.7,126.62,126.69,5000.0,116.3169,116.372,116.2986,116.3629,5000.0
2019-04-24 15:05:00,126.68,126.74,126.55,126.6,4037.0,116.3537,116.4088,116.2343,116.2802,4037.0
2019-04-24 15:10:00,126.67,126.67,126.46,126.51,3045.0,116.3445,116.3445,116.1516,116.1975,3045.0
2019-04-24 15:15:00,126.49,126.58,126.44,126.56,3418.0,116.1792,116.2618,116.1332,116.2435,3418.0
2019-04-24 15:20:00,126.58,126.61,126.43,126.44,5633.0,116.2618,116.2894,116.1241,116.1332,5633.0
2019-04-24 15:25:00,126.42,126.43,126.37,126.43,5516.0,116.1149,116.1241,116.0689,116.1241,5516.0
2019-04-24 15:30:00,126.43,126.43,126.22,126.24,11632.0,116.1241,116.1241,115.9312,115.9495,11632.0
2019-04-24 15:35:00,126.23,126.27,126.11,126.11,7296.0,115.9404,115.9771,115.8301,115.8301,7296.0
2019-04-24 15:40:00,126.12,126.14,125.98,126.08,33456.0,115.8393,115.8577,115.7107,115.8026,33456.0
2019-04-24 15:45:00,126.04,126.19,125.99,126.01,17723.0,115.7658,115.9036,115.7199,115.7383,17723.0
2019-04-24 15:50:00,125.98,126.01,125.87,125.97,32622.0,115.7107,115.7383,115.6097,115.7016,32622.0
2019-04-24 15:55:00,125.94,125.94,125.55,125.56,66164.0,115.674,115.674,115.3158,115.325,66164.0
2019-04-25 09:30:00,127.12,128.22,126.91,127.5,78562.0,116.7578,117.7681,116.5649,117.1068,78562.0
2019-04-25 09:35:00,127.58,127.58,126.53,126.85,31576.0,117.1803,117.1803,116.2159,116.5098,31576.0
2019-04-25 09:40:00,126.78,127.21,126.7,126.85,8556.0,116.4455,116.8405,116.372,116.5098,8556.0
2019-04-25 09:45:00,126.9,127.71,126.83,127.58,12416.0,116.5557,117.2997,116.4914,117.1803,12416.0
2019-04-25 09:50:00,127.53,127.53,127.23,127.23,17502.0,117.1344,117.1344,116.8588,116.8588,17502.0
2019-04-25 09:55:00,127.22,127.23,126.34,126.55,9510.0,116.8497,116.8588,116.0414,116.2343,9510.0
2019-04-25 10:00:00,126.43,126.72,126.3,126.7,10242.0,116.1241,116.3904,116.0047,116.372,10242.0
2019-04-25 10:05:00,126.75,126.75,125.97,125.97,16909.0,116.418,116.418,115.7016,115.7016,16909.0
2019-04-25 10:10:00,125.9,125.95,124.61,124.62,13801.0,115.6373,115.6832,114.4524,114.4616,13801.0
2019-04-25 10:15:00,124.87,124.97,124.53,124.6,13338.0,114.6912,114.7831,114.3789,114.4432,13338.0
2019-04-25 10:20:00,124.53,124.66,123.94,124.25,7453.0,114.3789,114.4983,113.837,114.1218,7453.0
2019-04-25 10:25:00,124.36,124.6,124.34,124.56,12977.0,114.2228,114.4432,114.2044,114.4065,12977.0
2019-04-25 10:30:00,124.56,125.31,124.47,125.31,27505.0,114.4065,115.0954,114.3238,115.0954,27505.0
2019-04-25 10:35:00,125.19,125.33,125.02,125.28,14377.0,114.9851,115.1137,114.829,115.0678,14377.0
2019-04-25 10:40:00,125.22,125.23,124.97,125.06,12505.0,115.0127,115.0219,114.7831,114.8657,12505.0
2019-04-25 10:45:00,125.0,125.23,124.82,125.23,4950.0,114.8106,115.0219,114.6453,115.0219,4950.0
2019-04-25 10:50:00,125.22,125.22,125.04,125.08,6785.0,115.0127,115.0127,114.8474,114.8841,6785.0
2019-04-25 10:55:00,125.08,125.28,125.01,125.14,4208.0,114.8841,115.0678,114.8198,114.9392,4208.0
2019-04-25 11:00:00,125.06,125.98,125.02,125.98,19235.0,114.8657,115.7107,114.829,115.7107,19235.0
2019-04-25 11:05:00,126.01,126.34,125.75,125.79,26518.0,115.7383,116.0414,115.4995,115.5362,26518.0
2019-04-25 11:10:00,125.82,126.07,125.79,125.85,15634.0,115.5638,115.7934,115.5362,115.5913,15634.0
2019-04-25 11:15:00,125.85,125.85,125.48,125.78,7898.0,115.5913,115.5913,115.2515,115.527,7898.0
2019-04-25 11:20:00,125.84,126.19,125.84,126.1,9168.0,115.5821,115.9036,115.5821,115.821,9168.0
2019-04-25 11:25:00,126.2,126.35,126.13,126.23,10210.0,115.9128,116.0506,115.8485,115.9404,10210.0
2019-04-25 11:30:00,126.26,126.26,125.97,126.17,11316.0,115.9679,115.9679,115.7016,115.8852,11316.0
2019-04-25 11:35:00,126.11,126.33,125.97,126.33,8979.0,115.8301,116.0322,115.7016,116.0322,8979.0
2019-04-25 11:40:00,126.31,126.36,126.06,126.31,16966.0,116.0138,116.0598,115.7842,116.0138,16966.0
2019-04-25 11:45:00,126.33,126.33,126.13,126.18,11600.0,116.0322,116.0322,115.8485,115.8944,11600.0
2019-04-25 11:50:00,126.19,126.22,126.1,126.1,9990.0,115.9036,115.9312,115.821,115.821,9990.0
2019-04-25 11:55:00,126.13,126.17,125.92,125.96,9900.0,115.8485,115.8852,115.6556,115.6924,9900.0
2019-04-25 12:00:00,125.96,126.06,125.96,126.0,3900.0,115.6924,115.7842,115.6924,115.7291,3900.0
2019-04-25 12:05:00,125.98,126.03,125.79,125.93,8445.0,115.7107,115.7567,115.5362,115.6648,8445.0
2019-04-25 12:10:00,125.97,126.01,125.78,125.83,6789.0,115.7016,115.7383,115.527,115.573,6789.0
2019-04-25 12:15:00,125.83,125.96,125.83,125.93,5107.0,115.573,115.6924,115.573,115.6648,5107.0
2019-04-25 12:20:00,125.94,126.07,125.93,126.06,5241.0,115.674,115.7934,115.6648,115.7842,5241.0
2019-04-25 12:25:00,126.01,126.01,125.81,125.81,6579.0,115.7383,115.7383,115.5546,115.5546,6579.0
2019-04-25 12:30:00,125.85,126.05,125.84,126.04,5900.0,115.5913,115.775,115.5821,115.7658,5900.0
2019-04-25 12:35:00,126.09,126.1,125.93,125.94,5738.0,115.8118,115.821,115.6648,115.674,5738.0
2019-04-25 12:40:00,125.91,125.95,125.88,125.92,2526.0,115.6464,115.6832,115.6189,115.6556,2526.0
2019-04-25 12:45:00,125.96,126.01,125.92,125.97,4200.0,115.6924,115.7383,115.6556,115.7016,4200.0
2019-04-25 12:50:00,125.99,126.02,125.96,126.0,9036.0,115.7199,115.7475,115.6924,115.7291,9036.0
2019-04-25 12:55:00,125.98,126.08,125.97,126.01,12600.0,115.7107,115.8026,115.7016,115.7383,12600.0
2019-04-25 13:00:00,126.01,126.09,125.95,125.95,4916.0,115.7383,115.8118,115.6832,115.6832,4916.0
2019-04-25 13:05:00,125.97,125.97,125.83,125.9,5030.0,115.7016,115.7016,115.573,115.6373,5030.0
2019-04-25 13:10:00,125.87,125.87,125.73,125.75,10296.0,115.6097,115.6097,115.4811,115.4995,10296.0
2019-04-25 13:15:00,125.75,125.84,125.69,125.72,8301.0,115.4995,115.5821,115.4444,115.4719,8301.0
2019-04-25 13:20:00,125.71,125.71,125.57,125.57,2508.0,115.4627,115.4627,115.3342,115.3342,2508.0
2019-04-25 13:25:00,125.57,125.73,125.57,125.72,3585.0,115.3342,115.4811,115.3342,115.4719,3585.0
2019-04-25 13:30:00,125.74,125.74,125.59,125.6,2100.0,115.4903,115.4903,115.3525,115.3617,2100.0
2019-04-25 13:35:00,125.6,125.73,125.56,125.58,7011.0,115.3617,115.4811,115.325,115.3433,7011.0
2019-04-25 13:40:00,125.58,125.61,125.56,125.59,3846.0,115.3433,115.3709,115.325,115.3525,3846.0
2019-04-25 13:45:00,125.59,125.61,125.54,125.54,4607.0,115.3525,115.3709,115.3066,115.3066,4607.0
2019-04-25 13:50:00,125.54,125.54,125.24,125.29,3800.0,115.3066,115.3066,115.0311,115.077,3800.0
2019-04-25 13:55:00,125.25,125.48,125.25,125.48,1522.0,115.0402,115.2515,115.0402,115.2515,1522.0
2019-04-25 14:00:00,125.47,125.59,125.47,125.56,3979.0,115.2423,115.3525,115.2423,115.325,3979.0
2019-04-25 14:05:00,125.61,125.74,125.61,125.69,5508.0,115.3709,115.4903,115.3709,115.4444,5508.0
2019-04-25 14:10:00,125.69,125.81,125.67,125.78,4400.0,115.4444,115.5546,115.426,115.527,4400.0
2019-04-25 14:15:00,125.77,125.77,125.67,125.69,2085.0,115.5179,115.5179,115.426,115.4444,2085.0
2019-04-25 14:20:00,125.65,125.65,125.45,125.45,2300.0,115.4076,115.4076,115.2239,115.2239,2300.0
2019-04-25 14:25:00,125.41,125.46,125.34,125.45,7644.0,115.1872,115.2331,115.1229,115.2239,7644.0
2019-04-25 14:30:00,125.45,125.47,125.3,125.34,4391.0,115.2239,115.2423,115.0862,115.1229,4391.0
2019-04-25 14:35:00,125.34,125.34,125.24,125.3,5642.0,115.1229,115.1229,115.0311,115.0862,5642.0
2019-04-25 14:40:00,125.3,125.37,125.24,125.24,4062.0,115.0862,115.1505,115.0311,115.0311,4062.0
2019-04-25 14:45:00,125.26,125.35,125.25,125.35,5633.0,115.0494,115.1321,115.0402,115.1321,5633.0
2019-04-25 14:50:00,125.4,125.4,125.24,125.26,6786.0,115.178,115.178,115.0311,115.0494,6786.0
2019-04-25 14:55:00,125.26,125.36,125.26,125.35,7861.0,115.0494,115.1413,115.0494,115.1321,7861.0
2019-04-25 15:00:00,125.37,125.42,125.34,125.35,7800.0,115.1505,115.1964,115.1229,115.1321,7800.0
2019-04-25 15:05:00,125.33,125.42,125.32,125.4,6865.0,115.1137,115.1964,115.1045,115.178,6865.0
2019-04-25 15:10:00,125.4,125.45,125.39,125.44,5579.0,115.178,115.2239,115.1688,115.2148,5579.0
2019-04-25 15:15:00,125.43,125.45,125.38,125.45,3500.0,115.2056,115.2239,115.1596,115.2239,3500.0
2019-04-25 15:20:00,125.42,125.43,125.27,125.29,8848.0,115.1964,115.2056,115.0586,115.077,8848.0
2019-04-25 15:25:00,125.29,125.41,125.27,125.38,15362.0,115.077,115.1872,115.0586,115.1596,15362.0
2019-04-25 15:30:00,125.41,125.56,125.33,125.39,14372.0,115.1872,115.325,115.1137,115.1688,14372.0
2019-04-25 15:35:00,125.4,125.46,125.37,125.45,6896.0,115.178,115.2331,115.1505,115.2239,6896.0
2019-04-25 15:40:00,125.46,125.53,125.44,125.5,13226.0,115.2331,115.2974,115.2148,115.2699,13226.0
2019-04-25 15:45:00,125.48,125.51,125.45,125.47,10224.0,115.2515,115.279,115.2239,115.2423,10224.0
2019-04-25 15:50:00,125.47,125.53,125.43,125.53,13515.0,115.2423,115.2974,115.2056,115.2974,13515.0
2019-04-25 15:55:00,125.53,125.59,125.41,125.41,33035.0,115.2974,115.3525,115.1872,115.1872,33035.0
2019-04-26 09:30:00,124.29,124.67,123.28,124.5,18610.0,114.1585,114.5075,113.2308,114.3514,18610.0
2019-04-26 09:35:00,124.4,124.87,124.3,124.56,42203.0,114.2595,114.6912,114.1677,114.4065,42203.0
2019-04-26 09:40:00,124.5,124.81,124.12,124.2,10056.0,114.3514,114.6361,114.0024,114.0758,10056.0
2019-04-26 09:45:00,124.01,124.22,123.56,124.22,13018.0,113.9013,114.0942,113.488,114.0942,13018.0
2019-04-26 09:50:00,124.25,124.78,124.25,124.6,6281.0,114.1218,114.6086,114.1218,114.4432,6281.0
2019-04-26 09:55:00,124.54,124.54,124.09,124.2,5448.0,114.3881,114.3881,113.9748,114.0758,5448.0
2019-04-26 10:00:00,124.26,124.26,123.87,124.16,19556.0,114.1309,114.1309,113.7727,114.0391,19556.0
2019-04-26 10:05:00,124.24,124.59,124.22,124.46,5693.0,114.1126,114.434,114.0942,114.3146,5693.0
2019-04-26 10:10:00,124.39,124.96,124.37,124.82,4453.0,114.2503,114.7739,114.232,114.6453,4453.0
2019-04-26 10:15:00,124.89,125.15,124.84,124.84,42324.0,114.7096,114.9484,114.6637,114.6637,42324.0
2019-04-26 10:20:00,124.91,125.37,124.82,125.33,53300.0,114.728,115.1505,114.6453,115.1137,53300.0
2019-04-26 10:25:00,125.29,125.3,124.65,124.66,12123.0,115.077,115.0862,114.4892,114.4983,12123.0
2019-04-26 10:30:00,124.71,124.93,124.48,124.79,17007.0,114.5443,114.7463,114.333,114.6177,17007.0
2019-04-26 10:35:00,124.82,124.92,124.72,124.82,9007.0,114.6453,114.7371,114.5534,114.6453,9007.0
2019-04-26 10:40:00,124.89,124.98,124.69,124.98,5287.0,114.7096,114.7923,114.5259,114.7923,5287.0
2019-04-26 10:45:00,124.95,125.06,124.9,124.9,4808.0,114.7647,114.8657,114.7188,114.7188,4808.0
2019-04-26 10:50:00,124.93,125.0,124.62,124.68,15000.0,114.7463,114.8106,114.4616,114.5167,15000.0
2019-04-26 10:55:00,124.7,124.9,124.58,124.9,6078.0,114.5351,114.7188,114.4249,114.7188,6078.0
2019-04-26 11:00:00,124.95,125.1,124.93,124.98,7185.0,114.7647,114.9025,114.7463,114.7923,7185.0
2019-04-26 11:05:00,124.93,125.04,124.81,124.86,12306.0,114.7463,114.8474,114.6361,114.682,12306.0
2019-04-26 11:10:00,124.94,125.07,124.93,124.99,13397.0,114.7555,114.8749,114.7463,114.8014,13397.0
2019-04-26 11:15:00,124.99,125.01,124.68,124.81,15588.0,114.8014,114.8198,114.5167,114.6361,15588.0
2019-04-26 11:20:00,124.78,125.11,124.78,125.04,4770.0,114.6086,114.9117,114.6086,114.8474,4770.0
2019-04-26 11:25:00,124.96,124.97,124.83,124.97,2950.0,114.7739,114.7831,114.6545,114.7831,2950.0
2019-04-26 11:30:00,125.04,125.04,124.85,124.85,4300.0,114.8474,114.8474,114.6728,114.6728,4300.0
2019-04-26 11:35:00,124.89,124.89,124.77,124.81,4372.0,114.7096,114.7096,114.5994,114.6361,4372.0
2019-04-26 11:40:00,124.81,124.82,124.62,124.68,7485.0,114.6361,114.6453,114.4616,114.5167,7485.0
2019-04-26 11:45:00,124.73,124.87,124.66,124.81,7555.0,114.5626,114.6912,114.4983,114.6361,7555.0
2019-04-26 11:50:00,124.8,124.91,124.78,124.82,8300.0,114.6269,114.728,114.6086,114.6453,8300.0
2019-04-26 11:55:00,124.83,124.83,124.49,124.63,12476.0,114.6545,114.6545,114.3422,114.4708,12476.0
2019-04-26 12:00:00,124.64,124.69,124.53,124.66,5473.0,114.48,114.5259,114.3789,114.4983,5473.0
2019-04-26 12:05:00,124.7,124.82,124.7,124.79,3262.0,114.5351,114.6453,114.5351,114.6177,3262.0
2019-04-26 12:10:00,124.77,124.83,124.69,124.78,5200.0,114.5994,114.6545,114.5259,114.6086,5200.0
2019-04-26 12:15:00,124.81,124.85,124.71,124.77,3326.0,114.6361,114.6728,114.5443,114.5994,3326.0
2019-04-26 12:20:00,124.78,124.78,124.63,124.76,8249.0,114.6086,114.6086,114.4708,114.5902,8249.0
2019-04-26 12:25:00,124.73,124.86,124.7,124.84,6122.0,114.5626,114.682,114.5351,114.6637,6122.0
2019-04-26 12:30:00,124.85,124.9,124.82,124.9,4220.0,114.6728,114.7188,114.6453,114.7188,4220.0
2019-04-26 12:35:00,124.84,124.84,124.71,124.77,15920.0,114.6637,114.6637,114.5443,114.5994,15920.0
2019-04-26 12:40:00,124.79,124.89,124.71,124.88,4200.0,114.6177,114.7096,114.5443,114.7004,4200.0
2019-04-26 12:45:00,124.87,124.9,124.82,124.9,4200.0,114.6912,114.7188,114.6453,114.7188,4200.0
2019-04-26 12:50:00,124.86,124.91,124.78,124.86,4623.0,114.682,114.728,114.6086,114.682,4623.0
2019-04-26 12:55:00,124.87,124.94,124.85,124.91,5562.0,114.6912,114.7555,114.6728,114.728,5562.0
2019-04-26 13:00:00,124.89,124.89,124.71,124.72,4883.0,114.7096,114.7096,114.5443,114.5534,4883.0
2019-04-26 13:05:00,124.71,124.71,124.53,124.65,5300.0,114.5443,114.5443,114.3789,114.4892,5300.0
2019-04-26 13:10:00,124.68,124.69,124.54,124.68,5309.0,114.5167,114.5259,114.3881,114.5167,5309.0
2019-04-26 13:15:00,124.71,124.72,124.58,124.67,7580.0,114.5443,114.5534,114.4249,114.5075,7580.0
2019-04-26 13:20:00,124.65,124.66,124.63,124.66,2529.0,114.4892,114.4983,114.4708,114.4983,2529.0
2019-04-26 13:25:00,124.68,124.77,124.67,124.77,2811.0,114.5167,114.5994,114.5075,114.5994,2811.0
2019-04-26 13:30:00,124.7,124.79,124.7,124.76,1971.0,114.5351,114.6177,114.5351,114.5902,1971.0
2019-04-26 13:35:00,124.75,124.81,124.69,124.73,5626.0,114.581,114.6361,114.5259,114.5626,5626.0
2019-04-26 13:40:00,124.73,124.81,124.65,124.8,3300.0,114.5626,114.6361,114.4892,114.6269,3300.0
2019-04-26 13:45:00,124.83,124.91,124.81,124.91,2733.0,114.6545,114.728,114.6361,114.728,2733.0
2019-04-26 13:50:00,124.93,125.04,124.86,125.04,4815.0,114.7463,114.8474,114.682,114.8474,4815.0
2019-04-26 13:55:00,125.02,125.02,124.86,124.86,3127.0,114.829,114.829,114.682,114.682,3127.0
2019-04-26 14:00:00,124.91,124.95,124.75,124.83,3922.0,114.728,114.7647,114.581,114.6545,3922.0
2019-04-26 14:05:00,124.84,124.92,124.8,124.87,4642.0,114.6637,114.7371,114.6269,114.6912,4642.0
2019-04-26 14:10:00,124.87,124.87,124.74,124.82,2752.0,114.6912,114.6912,114.5718,114.6453,2752.0
2019-04-26 14:15:00,124.84,125.07,124.81,125.02,5273.0,114.6637,114.8749,114.6361,114.829,5273.0
2019-04-26 14:20:00,125.05,125.16,125.01,125.16,7624.0,114.8565,114.9576,114.8198,114.9576,7624.0
2019-04-26 14:25:00,125.17,125.17,125.0,125.02,5993.0,114.9668,114.9668,114.8106,114.829,5993.0
2019-04-26 14:30:00,125.06,125.06,124.9,124.93,5200.0,114.8657,114.8657,114.7188,114.7463,5200.0
2019-04-26 14:35:00,124.92,124.97,124.9,124.92,4377.0,114.7371,114.7831,114.7188,114.7371,4377.0
2019-04-26 14:40:00,124.92,125.02,124.9,125.02,5975.0,114.7371,114.829,114.7188,114.829,5975.0
2019-04-26 14:45:00,125.01,125.01,124.85,124.85,4890.0,114.8198,114.8198,114.6728,114.6728,4890.0
2019-04-26 14:50:00,124.87,124.91,124.85,124.91,3500.0,114.6912,114.728,114.6728,114.728,3500.0
2019-04-26 14:55:00,124.94,125.01,124.89,125.01,7944.0,114.7555,114.8198,114.7096,114.8198,7944.0
2019-04-26 15:00:00,125.03,125.3,125.03,125.3,6882.0,114.8382,115.0862,114.8382,115.0862,6882.0
2019-04-26 15:05:00,125.26,125.44,125.26,125.4,18860.0,115.0494,115.2148,115.0494,115.178,18860.0
2019-04-26 15:10:00,125.37,125.45,125.27,125.34,8476.0,115.1505,115.2239,115.0586,115.1229,8476.0
2019-04-26 15:15:00,125.35,125.38,125.31,125.38,2866.0,115.1321,115.1596,115.0954,115.1596,2866.0
2019-04-26 15:20:00,125.38,125.4,125.24,125.4,4600.0,115.1596,115.178,115.0311,115.178,4600.0
2019-04-26 15:25:00,125.41,125.43,125.3,125.39,6338.0,115.1872,115.2056,115.0862,115.1688,6338.0
2019-04-26 15:30:00,125.37,125.55,125.33,125.54,11747.0,115.1505,115.3158,115.1137,115.3066,11747.0
2019-04-26 15:35:00,125.56,125.71,125.54,125.71,8540.0,115.325,115.4627,115.3066,115.4627,8540.0
2019-04-26 15:40:00,125.72,125.74,125.6,125.64,14361.0,115.4719,115.4903,115.3617,115.3985,14361.0
2019-04-26 15:45:00,125.65,125.71,125.46,125.5,19076.0,115.4076,115.4627,115.2331,115.2699,19076.0
2019-04-26 15:50:00,125.49,125.49,125.35,125.38,26457.0,115.2607,115.2607,115.1321,115.1596,26457.0
2019-04-26 15:55:00,125.4,125.88,125.4,125.84,60323.0,115.178,115.6189,115.178,115.5821,60323.0
2019-04-29 09:30:00,125.61,126.26,125.61,125.89,12891.0,115.3709,115.9679,115.3709,115.6281,12891.0
2019-04-29 09:35:00,125.57,125.57,124.76,124.88,4911.0,115.3342,115.3342,114.5902,114.7004,4911.0
2019-04-29 09:40:00,124.74,125.4,124.74,125.23,9060.0,114.5718,115.178,114.5718,115.0219,9060.0
2019-04-29 09:45:00,125.31,125.31,124.99,125.01,4094.0,115.0954,115.0954,114.8014,114.8198,4094.0
2019-04-29 09:50:00,125.0,125.04,124.8,124.98,3304.0,114.8106,114.8474,114.6269,114.7923,3304.0
2019-04-29 09:55:00,125.07,125.25,124.89,125.03,7300.0,114.8749,115.0402,114.7096,114.8382,7300.0
2019-04-29 10:00:00,124.95,125.23,124.93,125.08,17398.0,114.7647,115.0219,114.7463,114.8841,17398.0
2019-04-29 10:05:00,125.08,125.32,124.83,125.0,12752.0,114.8841,115.1045,114.6545,114.8106,12752.0
2019-04-29 10:10:00,125.03,125.52,125.03,125.46,7401.0,114.8382,115.2882,114.8382,115.2331,7401.0
2019-04-29 10:15:00,125.59,125.61,125.38,125.57,11037.0,115.3525,115.3709,115.1596,115.3342,11037.0
2019-04-29 10:20:00,125.49,125.75,125.46,125.71,10941.0,115.2607,115.4995,115.2331,115.4627,10941.0
2019-04-29 10:25:00,125.65,125.71,125.44,125.44,6712.0,115.4076,115.4627,115.2148,115.2148,6712.0
2019-04-29 10:30:00,125.47,125.56,125.29,125.56,3100.0,115.2423,115.325,115.077,115.325,3100.0
2019-04-29 10:35:00,125.58,125.95,125.58,125.92,6408.0,115.3433,115.6832,115.3433,115.6556,6408.0
2019-04-29 10:40:00,125.91,126.04,125.83,125.94,6189.0,115.6464,115.7658,115.573,115.674,6189.0
2019-04-29 10:45:00,125.92,126.09,125.83,126.09,12359.0,115.6556,115.8118,115.573,115.8118,12359.0
2019-04-29 10:50:00,126.16,126.18,126.04,126.14,9400.0,115.8761,115.8944,115.7658,115.8577,9400.0
2019-04-29 10:55:00,126.14,126.26,126.07,126.12,8600.0,115.8577,115.9679,115.7934,115.8393,8600.0
2019-04-29 11:00:00,126.16,126.45,126.06,126.12,46948.0,115.8761,116.1424,115.7842,115.8393,46948.0
2019-04-29 11:05:00,126.15,126.17,125.95,125.95,8142.0,115.8669,115.8852,115.6832,115.6832,8142.0
2019-04-29 11:10:00,125.92,125.95,125.67,125.73,7527.0,115.6556,115.6832,115.426,115.4811,7527.0
2019-04-29 11:15:00,125.75,125.89,125.65,125.65,12148.0,115.4995,115.6281,115.4076,115.4076,12148.0
2019-04-29 11:20:00,125.65,125.81,125.65,125.75,10877.0,115.4076,115.5546,115.4076,115.4995,10877.0
2019-04-29 11:25:00,125.72,125.82,125.67,125.73,8261.0,115.4719,115.5638,115.426,115.4811,8261.0
2019-04-29 11:30:00,125.68,125.88,125.61,125.88,8860.0,115.4352,115.6189,115.3709,115.6189,8860.0
2019-04-29 11:35:00,125.8,125.93,125.72,125.78,7805.0,115.5454,115.6648,115.4719,115.527,7805.0
2019-04-29 11:40:00,125.76,125.83,125.54,125.56,4500.0,115.5087,115.573,115.3066,115.325,4500.0
2019-04-29 11:45:00,125.59,125.67,125.44,125.44,8300.0,115.3525,115.426,115.2148,115.2148,8300.0
2019-04-29 11:50:00,125.48,125.48,125.36,125.36,12479.0,115.2515,115.2515,115.1413,115.1413,12479.0
2019-04-29 11:55:00,125.41,125.58,125.33,125.48,9000.0,115.1872,115.3433,115.1137,115.2515,9000.0
2019-04-29 12:00:00,125.43,125.66,125.43,125.65,4700.0,115.2056,115.4168,115.2056,115.4076,4700.0
2019-04-29 12:05:00,125.64,125.89,125.62,125.8,23027.0,115.3985,115.6281,115.3801,115.5454,23027.0
2019-04-29 12:10:00,125.78,125.9,125.65,125.72,30693.0,115.527,115.6373,115.4076,115.4719,30693.0
2019-04-29 12:15:00,125.72,125.97,125.69,125.84,17499.0,115.4719,115.7016,115.4444,115.5821,17499.0
2019-04-29 12:20:00,125.8,126.04,125.77,125.93,15193.0,115.5454,115.7658,115.5179,115.6648,15193.0
2019-04-29 12:25:00,125.91,125.92,125.66,125.66,19808.0,115.6464,115.6556,115.4168,115.4168,19808.0
2019-04-29 12:30:00,125.66,125.66,125.36,125.36,3600.0,115.4168,115.4168,115.1413,115.1413,3600.0
2019-04-29 12:35:00,125.4,125.57,125.29,125.44,7800.0,115.178,115.3342,115.077,115.2148,7800.0
2019-04-29 12:40:00,125.48,125.5,125.41,125.45,4200.0,115.2515,115.2699,115.1872,115.2239,4200.0
2019-04-29 12:45:00,125.45,125.77,125.3,125.76,13393.0,115.2239,115.5179,115.0862,115.5087,13393.0
2019-04-29 12:50:00,125.77,125.99,125.72,125.96,15300.0,115.5179,115.7199,115.4719,115.6924,15300.0
2019-04-29 12:55:00,125.91,126.04,125.86,125.93,4800.0,115.6464,115.7658,115.6005,115.6648,4800.0
2019-04-29 13:00:00,125.92,125.92,125.81,125.86,2800.0,115.6556,115.6556,115.5546,115.6005,2800.0
2019-04-29 13:05:00,125.86,125.88,125.75,125.76,5659.0,115.6005,115.6189,115.4995,115.5087,5659.0
2019-04-29 13:10:00,125.77,125.8,125.63,125.69,4430.0,115.5179,115.5454,115.3893,115.4444,4430.0
2019-04-29 13:15:00,125.69,125.85,125.68,125.77,4900.0,115.4444,115.5913,115.4352,115.5179,4900.0
2019-04-29 13:20:00,125.73,125.75,125.59,125.59,1700.0,115.4811,115.4995,115.3525,115.3525,1700.0
2019-04-29 13:25:00,125.59,125.65,125.54,125.61,3566.0,115.3525,115.4076,115.3066,115.3709,3566.0
2019-04-29 13:30:00,125.56,125.87,125.56,125.86,8413.0,115.325,115.6097,115.325,115.6005,8413.0
2019-04-29 13:35:00,125.89,125.89,125.73,125.75,9112.0,115.6281,115.6281,115.4811,115.4995,9112.0
2019-04-29 13:40:00,125.73,125.94,125.72,125.85,12300.0,115.4811,115.674,115.4719,115.5913,12300.0
2019-04-29 13:45:00,125.86,125.86,125.69,125.77,2650.0,115.6005,115.6005,115.4444,115.5179,2650.0
2019-04-29 13:50:00,125.73,125.76,125.71,125.73,1900.0,115.4811,115.5087,115.4627,115.4811,1900.0
2019-04-29 13:55:00,125.79,125.85,125.77,125.8,3200.0,115.5362,115.5913,115.5179,115.5454,3200.0
2019-04-29 14:00:00,125.79,125.94,125.78,125.9,4400.0,115.5362,115.674,115.527,115.6373,4400.0
2019-04-29 14:05:00,125.88,125.95,125.78,125.89,8911.0,115.6189,115.6832,115.527,115.6281,8911.0
2019-04-29 14:10:00,125.92,126.03,125.92,125.99,6064.0,115.6556,115.7567,115.6556,115.7199,6064.0
2019-04-29 14:15:00,125.97,126.06,125.92,126.02,4104.0,115.7016,115.7842,115.6556,115.7475,4104.0
2019-04-29 14:20:00,126.01,126.05,125.98,126.01,7101.0,115.7383,115.775,115.7107,115.7383,7101.0
2019-04-29 14:25:00,125.99,126.02,125.91,125.92,5903.0,115.7199,115.7475,115.6464,115.6556,5903.0
2019-04-29 14:30:00,125.95,126.01,125.91,126.01,9651.0,115.6832,115.7383,115.6464,115.7383,9651.0
2019-04-29 14:35:00,125.98,126.1,125.96,126.04,22097.0,115.7107,115.821,115.6924,115.7658,22097.0
2019-04-29 14:40:00,126.04,126.08,125.95,126.08,7229.0,115.7658,115.8026,115.6832,115.8026,7229.0
2019-04-29 14:45:00,126.09,126.12,126.05,126.09,11331.0,115.8118,115.8393,115.775,115.8118,11331.0
2019-04-29 14:50:00,126.09,126.26,126.07,126.26,19937.0,115.8118,115.9679,115.7934,115.9679,19937.0
2019-04-29 14:55:00,126.29,126.35,126.19,126.19,14664.0,115.9955,116.0506,115.9036,115.9036,14664.0
2019-04-29 15:00:00,126.21,126.23,126.17,126.2,8347.0,115.922,115.9404,115.8852,115.9128,8347.0
2019-04-29 15:05:00,126.2,126.31,126.14,126.14,12388.0,115.9128,116.0138,115.8577,115.8577,12388.0
2019-04-29 15:10:00,126.14,126.14,125.96,126.03,5914.0,115.8577,115.8577,115.6924,115.7567,5914.0
2019-04-29 15:15:00,126.04,126.11,126.0,126.08,9856.0,115.7658,115.8301,115.7291,115.8026,9856.0
2019-04-29 15:20:00,126.08,126.17,126.06,126.06,9818.0,115.8026,115.8852,115.7842,115.7842,9818.0
2019-04-29 15:25:00,126.04,126.04,125.9,126.03,8227.0,115.7658,115.7658,115.6373,115.7567,8227.0
2019-04-29 15:30:00,126.04,126.19,126.03,126.11,10447.0,115.7658,115.9036,115.7567,115.8301,10447.0
2019-04-29 15:35:00,126.12,126.22,126.1,126.16,12578.0,115.8393,115.9312,115.821,115.8761,12578.0
2019-04-29 15:40:00,126.14,126.15,126.01,126.01,16338.0,115.8577,115.8669,115.7383,115.7383,16338.0
2019-04-29 15:45:00,126.01,126.01,125.89,125.89,21703.0,115.7383,115.7383,115.6281,115.6281,21703.0
2019-04-29 15:50:00,125.87,126.04,125.87,126.01,31545.0,115.6097,115.7658,115.6097,115.7383,31545.0
2019-04-29 15:55:00,126.02,126.15,125.99,126.07,73022.0,115.7475,115.8669,115.7199,115.7934,73022.0
2019-04-30 09:30:00,126.05,126.76,125.71,126.61,18640.0,115.775,116.4272,115.4627,116.2894,18640.0
2019-04-30 09:35:00,126.61,126.77,126.42,126.71,32594.0,116.2894,116.4363,116.1149,116.3812,32594.0
2019-04-30 09:40:00,126.8,126.93,126.64,126.81,7149.0,116.4639,116.5833,116.3169,116.4731,7149.0
2019-04-30 09:45:00,126.75,127.05,126.59,127.0,23333.0,116.418,116.6935,116.271,116.6476,23333.0
2019-04-30 09:50:00,127.05,127.06,126.65,126.7,6000.0,116.6935,116.7027,116.3261,116.372,6000.0
2019-04-30 09:55:00,126.61,126.81,126.58,126.7,7910.0,116.2894,116.4731,116.2618,116.372,7910.0
2019-04-30 10:00:00,126.7,126.84,126.56,126.82,7916.0,116.372,116.5006,116.2435,116.4823,7916.0
2019-04-30 10:05:00,126.86,127.01,126.85,126.96,7654.0,116.519,116.6568,116.5098,116.6109,7654.0
2019-04-30 10:10:00,126.92,126.94,126.78,126.85,5698.0,116.5741,116.5925,116.4455,116.5098,5698.0
2019-04-30 10:15:00,126.81,127.04,126.81,126.96,7947.0,116.4731,116.6843,116.4731,116.6109,7947.0
2019-04-30 10:20:00,126.99,127.02,126.89,126.92,4960.0,116.6384,116.666,116.5466,116.5741,4960.0
2019-04-30 10:25:00,126.88,126.92,126.63,126.75,4597.0,116.5374,116.5741,116.3078,116.418,4597.0
2019-04-30 10:30:00,126.78,126.88,126.73,126.86,4700.0,116.4455,116.5374,116.3996,116.519,4700.0
2019-04-30 10:35:00,126.84,126.96,126.73,126.96,15284.0,116.5006,116.6109,116.3996,116.6109,15284.0
2019-04-30 10:40:00,126.99,127.0,126.86,126.91,13482.0,116.6384,116.6476,116.519,116.5649,13482.0
2019-04-30 10:45:00,126.91,127.03,126.9,126.94,20224.0,116.5649,116.6751,116.5557,116.5925,20224.0
2019-04-30 10:50:00,126.94,126.97,126.62,126.63,8583.0,116.5925,116.62,116.2986,116.3078,8583.0
2019-04-30 10:55:00,126.61,126.74,126.38,126.38,5140.0,116.2894,116.4088,116.0781,116.0781,5140.0
2019-04-30 11:00:00,126.39,126.41,126.16,126.35,19642.0,116.0873,116.1057,115.8761,116.0506,19642.0
2019-04-30 11:05:00,126.36,126.39,126.04,126.16,36670.0,116.0598,116.0873,115.7658,115.8761,36670.0
2019-04-30 11:10:00,126.15,126.36,126.14,126.32,61589.0,115.8669,116.0598,115.8577,116.023,61589.0
2019-04-30 11:15:00,126.33,126.46,126.25,126.41,11675.0,116.0322,116.1516,115.9587,116.1057,11675.0
2019-04-30 11:20:00,126.39,126.56,126.29,126.5,7100.0,116.0873,116.2435,115.9955,116.1883,7100.0
2019-04-30 11:25:00,126.5,126.5,126.22,126.22,6464.0,116.1883,116.1883,115.9312,115.9312,6464.0
2019-04-30 11:30:00,126.24,126.47,126.22,126.47,11492.0,115.9495,116.1608,115.9312,116.1608,11492.0
2019-04-30 11:35:00,126.48,126.82,126.46,126.69,2738.0,116.17,116.4823,116.1516,116.3629,2738.0
2019-04-30 11:40:00,126.6,126.68,126.59,126.65,4398.0,116.2802,116.3537,116.271,116.3261,4398.0
2019-04-30 11:45:00,126.62,126.75,126.62,126.65,6100.0,116.2986,116.418,116.2986,116.3261,6100.0
2019-04-30 11:50:00,126.66,126.82,126.63,126.79,13620.0,116.3353,116.4823,116.3078,116.4547,13620.0
2019-04-30 11:55:00,126.81,126.81,126.71,126.71,5845.0,116.4731,116.4731,116.3812,116.3812,5845.0
2019-04-30 12:00:00,126.75,126.79,126.52,126.57,6722.0,116.418,116.4547,116.2067,116.2526,6722.0
2019-04-30 12:05:00,126.48,126.64,126.48,126.55,7500.0,116.17,116.3169,116.17,116.2343,7500.0
2019-04-30 12:10:00,126.58,126.8,126.57,126.8,5900.0,116.2618,116.4639,116.2526,116.4639,5900.0
2019-04-30 12:15:00,126.74,126.88,126.73,126.81,7150.0,116.4088,116.5374,116.3996,116.4731,7150.0
2019-04-30 12:20:00,126.77,126.9,126.74,126.85,7109.0,116.4363,116.5557,116.4088,116.5098,7109.0
2019-04-30 12:25:00,126.84,126.96,126.79,126.96,5276.0,116.5006,116.6109,116.4547,116.6109,5276.0
2019-04-30 12:30:00,126.98,126.98,126.88,126.88,3743.0,116.6292,116.6292,116.5374,116.5374,3743.0
2019-04-30 12:35:00,126.91,126.99,126.87,126.94,10211.0,116.5649,116.6384,116.5282,116.5925,10211.0
2019-04-30 12:40:00,126.95,127.07,126.93,127.06,4298.0,116.6017,116.7119,116.5833,116.7027,4298.0
2019-04-30 12:45:00,127.05,127.08,126.84,126.86,2237.0,116.6935,116.7211,116.5006,116.519,2237.0
2019-04-30 12:50:00,126.85,126.85,126.69,126.75,2721.0,116.5098,116.5098,116.3629,116.418,2721.0
2019-04-30 12:55:00,126.71,126.86,126.71,126.83,1800.0,116.3812,116.519,116.3812,116.4914,1800.0
2019-04-30 13:00:00,126.84,126.89,126.8,126.8,2024.0,116.5006,116.5466,116.4639,116.4639,2024.0
2019-04-30 13:05:00,126.79,126.85,126.75,126.85,1703.0,116.4547,116.5098,116.418,116.5098,1703.0
2019-04-30 13:10:00,126.85,126.85,126.73,126.79,3700.0,116.5098,116.5098,116.3996,116.4547,3700.0
2019-04-30 13:15:00,126.8,126.84,126.77,126.77,2300.0,116.4639,116.5006,116.4363,116.4363,2300.0
2019-04-30 13:20:00,126.76,126.77,126.61,126.68,3548.0,116.4272,116.4363,116.2894,116.3537,3548.0
2019-04-30 13:25:00,126.69,126.75,126.54,126.55,4394.0,116.3629,116.418,116.2251,116.2343,4394.0
2019-04-30 13:30:00,126.54,126.62,126.52,126.58,4070.0,116.2251,116.2986,116.2067,116.2618,4070.0
2019-04-30 13:35:00,126.6,126.75,126.6,126.75,4406.0,116.2802,116.418,116.2802,116.418,4406.0
2019-04-30 13:40:00,126.77,126.95,126.75,126.91,2615.0,116.4363,116.6017,116.418,116.5649,2615.0
2019-04-30 13:45:00,126.94,127.0,126.93,127.0,3350.0,116.5925,116.6476,116.5833,116.6476,3350.0
2019-04-30 13:50:00,127.01,127.02,126.95,127.01,2303.0,116.6568,116.666,116.6017,116.6568,2303.0
2019-04-30 13:55:00,127.0,127.29,127.0,127.28,7539.0,116.6476,116.914,116.6476,116.9048,7539.0
2019-04-30 14:00:00,127.26,127.26,127.16,127.17,2559.0,116.8864,116.8864,116.7945,116.8037,2559.0
2019-04-30 14:05:00,127.2,127.26,127.18,127.19,2179.0,116.8313,116.8864,116.8129,116.8221,2179.0
2019-04-30 14:10:00,127.24,127.36,127.22,127.31,3086.0,116.868,116.9782,116.8497,116.9323,3086.0
2019-04-30 14:15:00,127.3,127.46,127.24,127.46,3978.0,116.9231,117.0701,116.868,117.0701,3978.0
2019-04-30 14:20:00,127.46,127.55,127.31,127.39,6199.0,117.0701,117.1528,116.9323,117.0058,6199.0
2019-04-30 14:25:00,127.34,127.42,127.21,127.26,5207.0,116.9599,117.0334,116.8405,116.8864,5207.0
2019-04-30 14:30:00,127.27,127.36,127.22,127.34,6631.0,116.8956,116.9782,116.8497,116.9599,6631.0
2019-04-30 14:35:00,127.34,127.34,127.16,127.25,4095.0,116.9599,116.9599,116.7945,116.8772,4095.0
2019-04-30 14:40:00,127.28,127.3,127.24,127.24,1610.0,116.9048,116.9231,116.868,116.868,1610.0
2019-04-30 14:45:00,127.26,127.3,127.21,127.29,4107.0,116.8864,116.9231,116.8405,116.914,4107.0
2019-04-30 14:50:00,127.29,127.35,127.15,127.15,2953.0,116.914,116.9691,116.7854,116.7854,2953.0
2019-04-30 14:55:00,127.15,127.28,127.12,127.26,4801.0,116.7854,116.9048,116.7578,116.8864,4801.0
2019-04-30 15:00:00,127.28,127.31,127.17,127.25,7175.0,116.9048,116.9323,116.8037,116.8772,7175.0
2019-04-30 15:05:00,127.23,127.42,127.23,127.42,5282.0,116.8588,117.0334,116.8588,117.0334,5282.0
2019-04-30 15:10:00,127.38,127.42,127.25,127.27,5412.0,116.9966,117.0334,116.8772,116.8956,5412.0
2019-04-30 15:15:00,127.24,127.29,127.21,127.25,5152.0,116.868,116.914,116.8405,116.8772,5152.0
2019-04-30 15:20:00,127.26,127.35,127.26,127.28,4025.0,116.8864,116.9691,116.8864,116.9048,4025.0
2019-04-30 15:25:00,127.27,127.28,127.15,127.18,7406.0,116.8956,116.9048,116.7854,116.8129,7406.0
2019-04-30 15:30:00,127.18,127.33,127.16,127.32,9598.0,116.8129,116.9507,116.7945,116.9415,9598.0
2019-04-30 15:35:00,127.31,127.31,127.2,127.21,16668.0,116.9323,116.9323,116.8313,116.8405,16668.0
2019-04-30 15:40:00,127.21,127.23,127.11,127.15,13464.0,116.8405,116.8588,116.7486,116.7854,13464.0
2019-04-30 15:45:00,127.16,127.39,127.16,127.35,14728.0,116.7945,117.0058,116.7945,116.9691,14728.0
2019-04-30 15:50:00,127.36,127.43,127.3,127.42,21589.0,116.9782,117.0425,116.9231,117.0334,21589.0
2019-04-30 15:55:00,127.39,127.63,127.37,127.48,59069.0,117.0058,117.2262,116.9874,117.0885,59069.0
2019-05-01 09:30:00,128.43,128.84,128.27,128.77,18115.0,117.961,118.3376,117.8141,118.2733,18115.0
2019-05-01 09:35:00,128.9,128.9,128.19,128.56,9959.0,118.3927,118.3927,117.7406,118.0804,9959.0
2019-05-01 09:40:00,128.43,128.77,128.2,128.3,11893.0,117.961,118.2733,117.7498,117.8416,11893.0
2019-05-01 09:45:00,128.19,128.19,127.89,128.0,10810.0,117.7406,117.7406,117.465,117.5661,10810.0
2019-05-01 09:50:00,127.85,127.86,127.3,127.52,12248.0,117.4283,117.4375,116.9231,117.1252,12248.0
2019-05-01 09:55:00,127.49,127.56,127.23,127.54,2666.0,117.0976,117.1619,116.8588,117.1436,2666.0
2019-05-01 10:00:00,127.55,127.55,127.0,127.03,4233.0,117.1528,117.1528,116.6476,116.6751,4233.0
2019-05-01 10:05:00,126.98,127.24,126.75,126.97,3964.0,116.6292,116.868,116.418,116.62,3964.0
2019-05-01 10:10:00,126.95,127.44,126.95,127.34,4800.0,116.6017,117.0517,116.6017,116.9599,4800.0
2019-05-01 10:15:00,127.29,127.35,127.06,127.29,5100.0,116.914,116.9691,116.7027,116.914,5100.0
2019-05-01 10:20:00,127.31,127.41,127.22,127.28,7182.0,116.9323,117.0242,116.8497,116.9048,7182.0
2019-05-01 10:25:00,127.31,127.46,127.25,127.46,2465.0,116.9323,117.0701,116.8772,117.0701,2465.0
2019-05-01 10:30:00,127.43,127.46,127.18,127.34,1200.0,117.0425,117.0701,116.8129,116.9599,1200.0
2019-05-01 10:35:00,127.22,127.32,127.12,127.2,4240.0,116.8497,116.9415,116.7578,116.8313,4240.0
2019-05-01 10:40:00,127.12,127.23,127.05,127.23,1700.0,116.7578,116.8588,116.6935,116.8588,1700.0
2019-05-01 10:45:00,127.19,127.51,127.18,127.44,4063.0,116.8221,117.116,116.8129,117.0517,4063.0
2019-05-01 10:50:00,127.44,127.59,127.33,127.44,2150.0,117.0517,117.1895,116.9507,117.0517,2150.0
2019-05-01 10:55:00,127.33,127.54,127.33,127.48,3596.0,116.9507,117.1436,116.9507,117.0885,3596.0
2019-05-01 11:00:00,127.49,127.51,127.13,127.46,58462.0,117.0976,117.116,116.767,117.0701,58462.0
2019-05-01 11:05:00,127.46,127.62,127.41,127.62,6496.0,117.0701,117.2171,117.0242,117.2171,6496.0
2019-05-01 11:10:00,127.64,127.7,127.4,127.44,3805.0,117.2354,117.2905,117.015,117.0517,3805.0
2019-05-01 11:15:00,127.41,127.51,127.37,127.37,1607.0,117.0242,117.116,116.9874,116.9874,1607.0
2019-05-01 11:20:00,127.46,127.65,127.4,127.5,6416.0,117.0701,117.2446,117.015,117.1068,6416.0
2019-05-01 11:25:00,127.45,127.52,127.38,127.45,3160.0,117.0609,117.1252,116.9966,117.0609,3160.0
2019-05-01 11:30:00,127.49,127.65,127.47,127.54,5400.0,117.0976,117.2446,117.0793,117.1436,5400.0
2019-05-01 11:35:00,127.56,127.67,127.56,127.67,1598.0,117.1619,117.263,117.1619,117.263,1598.0
2019-05-01 11:40:00,127.71,127.81,127.7,127.79,6143.0,117.2997,117.3916,117.2905,117.3732,6143.0
2019-05-01 11:45:00,127.81,127.98,127.76,127.98,4995.0,117.3916,117.5477,117.3456,117.5477,4995.0
2019-05-01 11:50:00,128.04,128.14,127.98,128.13,4126.0,117.6028,117.6947,117.5477,117.6855,4126.0
2019-05-01 11:55:00,128.09,128.14,127.94,128.03,2818.0,117.6487,117.6947,117.511,117.5936,2818.0
2019-05-01 12:00:00,127.99,128.09,127.99,128.01,1121.0,117.5569,117.6487,117.5569,117.5753,1121.0
2019-05-01 12:05:00,128.0,128.0,127.89,127.91,1900.0,117.5661,117.5661,117.465,117.4834,1900.0
2019-05-01 12:10:00,127.93,128.05,127.92,127.98,3200.0,117.5018,117.612,117.4926,117.5477,3200.0
2019-05-01 12:15:00,127.9,127.92,127.59,127.59,5744.0,117.4742,117.4926,117.1895,117.1895,5744.0
2019-05-01 12:20:00,127.62,127.62,127.47,127.47,1500.0,117.2171,117.2171,117.0793,117.0793,1500.0
2019-05-01 12:25:00,127.47,127.55,127.39,127.52,3183.0,117.0793,117.1528,117.0058,117.1252,3183.0
2019-05-01 12:30:00,127.44,127.44,127.22,127.34,4957.0,117.0517,117.0517,116.8497,116.9599,4957.0
2019-05-01 12:35:00,127.35,127.42,127.2,127.2,1266.0,116.9691,117.0334,116.8313,116.8313,1266.0
2019-05-01 12:40:00,127.2,127.2,127.08,127.18,2358.0,116.8313,116.8313,116.7211,116.8129,2358.0
2019-05-01 12:45:00,127.18,127.3,127.12,127.18,5398.0,116.8129,116.9231,116.7578,116.8129,5398.0
2019-05-01 12:50:00,127.14,127.14,127.06,127.14,1568.0,116.7762,116.7762,116.7027,116.7762,1568.0
2019-05-01 12:55:00,127.05,127.19,127.05,127.19,2600.0,116.6935,116.8221,116.6935,116.8221,2600.0
2019-05-01 13:00:00,127.21,127.37,127.18,127.21,3039.0,116.8405,116.9874,116.8129,116.8405,3039.0
2019-05-01 13:05:00,127.25,127.27,127.04,127.06,3000.0,116.8772,116.8956,116.6843,116.7027,3000.0
2019-05-01 13:10:00,127.03,127.2,127.02,127.05,3507.0,116.6751,116.8313,116.666,116.6935,3507.0
2019-05-01 13:15:00,127.07,127.29,127.02,127.29,1731.0,116.7119,116.914,116.666,116.914,1731.0
2019-05-01 13:20:00,127.33,127.38,127.33,127.37,602.0,116.9507,116.9966,116.9507,116.9874,602.0
2019-05-01 13:25:00,127.37,127.39,127.3,127.37,1835.0,116.9874,117.0058,116.9231,116.9874,1835.0
2019-05-01 13:30:00,127.37,127.37,127.25,127.32,1825.0,116.9874,116.9874,116.8772,116.9415,1825.0
2019-05-01 13:35:00,127.29,127.29,127.19,127.22,1400.0,116.914,116.914,116.8221,116.8497,1400.0
2019-05-01 13:40:00,127.24,127.33,127.2,127.32,900.0,116.868,116.9507,116.8313,116.9415,900.0
2019-05-01 13:45:00,127.33,127.37,127.23,127.37,1500.0,116.9507,116.9874,116.8588,116.9874,1500.0
2019-05-01 13:50:00,127.34,127.38,127.27,127.29,2630.0,116.9599,116.9966,116.8956,116.914,2630.0
2019-05-01 13:55:00,127.36,127.58,127.34,127.55,2134.0,116.9782,117.1803,116.9599,117.1528,2134.0
2019-05-01 14:00:00,127.63,127.69,127.48,127.6,3450.0,117.2262,117.2813,117.0885,117.1987,3450.0
2019-05-01 14:05:00,127.61,127.88,127.57,127.8,4771.0,117.2079,117.4559,117.1711,117.3824,4771.0
2019-05-01 14:10:00,127.77,127.77,127.52,127.55,2662.0,117.3548,117.3548,117.1252,117.1528,2662.0
2019-05-01 14:15:00,127.6,127.72,127.59,127.67,4354.0,117.1987,117.3089,117.1895,117.263,4354.0
2019-05-01 14:20:00,127.69,127.78,127.65,127.65,1949.0,117.2813,117.364,117.2446,117.2446,1949.0
2019-05-01 14:25:00,127.65,128.02,127.65,128.0,10327.0,117.2446,117.5844,117.2446,117.5661,10327.0
2019-05-01 14:30:00,127.97,128.16,127.63,127.79,5110.0,117.5385,117.713,117.2262,117.3732,5110.0
2019-05-01 14:35:00,127.77,127.8,127.26,127.27,4600.0,117.3548,117.3824,116.8864,116.8956,4600.0
2019-05-01 14:40:00,127.22,127.35,127.11,127.29,6017.0,116.8497,116.9691,116.7486,116.914,6017.0
2019-05-01 14:45:00,127.27,127.27,126.85,126.85,5686.0,116.8956,116.8956,116.5098,116.5098,5686.0
2019-05-01 14:50:00,126.85,127.16,126.85,127.14,5017.0,116.5098,116.7945,116.5098,116.7762,5017.0
2019-05-01 14:55:00,127.15,127.15,126.96,126.99,7857.0,116.7854,116.7854,116.6109,116.6384,7857.0
2019-05-01 15:00:00,127.03,127.19,126.79,126.86,7647.0,116.6751,116.8221,116.4547,116.519,7647.0
2019-05-01 15:05:00,126.83,126.85,126.69,126.77,4400.0,116.4914,116.5098,116.3629,116.4363,4400.0
2019-05-01 15:10:00,126.81,126.87,126.7,126.87,4519.0,116.4731,116.5282,116.372,116.5282,4519.0
2019-05-01 15:15:00,126.84,126.94,126.79,126.88,5808.0,116.5006,116.5925,116.4547,116.5374,5808.0
2019-05-01 15:20:00,126.9,126.9,126.52,126.53,5950.0,116.5557,116.5557,116.2067,116.2159,5950.0
2019-05-01 15:25:00,126.53,126.63,126.37,126.52,10022.0,116.2159,116.3078,116.0689,116.2067,10022.0
2019-05-01 15:30:00,126.52,126.53,126.16,126.16,14655.0,116.2067,116.2159,115.8761,115.8761,14655.0
2019-05-01 15:35:00,126.19,126.52,126.16,126.33,15843.0,115.9036,116.2067,115.8761,116.0322,15843.0
2019-05-01 15:40:00,126.32,126.4,126.14,126.39,14215.0,116.023,116.0965,115.8577,116.0873,14215.0
2019-05-01 15:45:00,126.39,126.43,126.26,126.38,18464.0,116.0873,116.1241,115.9679,116.0781,18464.0
2019-05-01 15:50:00,126.39,126.43,126.07,126.08,28495.0,116.0873,116.1241,115.7934,115.8026,28495.0
2019-05-01 15:55:00,126.11,126.2,125.95,126.03,54520.0,115.8301,115.9128,115.6832,115.7567,54520.0
2019-05-02 09:30:00,125.99,126.65,125.65,126.6,17566.0,115.7199,116.3261,115.4076,116.2802,17566.0
2019-05-02 09:35:00,126.75,127.48,126.64,127.46,17282.0,116.418,117.0885,116.3169,117.0701,17282.0
2019-05-02 09:40:00,127.47,127.73,127.28,127.45,12588.0,117.0793,117.3181,116.9048,117.0609,12588.0
2019-05-02 09:45:00,127.44,127.79,127.37,127.77,5155.0,117.0517,117.3732,116.9874,117.3548,5155.0
2019-05-02 09:50:00,127.93,128.17,127.75,128.17,8454.0,117.5018,117.7222,117.3365,117.7222,8454.0
2019-05-02 09:55:00,128.2,128.32,127.92,128.21,5450.0,117.7498,117.86,117.4926,117.759,5450.0
2019-05-02 10:00:00,128.03,128.35,128.03,128.35,7404.0,117.5936,117.8875,117.5936,117.8875,7404.0
2019-05-02 10:05:00,128.37,128.58,128.09,128.39,11191.0,117.9059,118.0988,117.6487,117.9243,11191.0
2019-05-02 10:10:00,128.35,128.76,128.33,128.7,6505.0,117.8875,118.2641,117.8692,118.209,6505.0
2019-05-02 10:15:00,128.7,128.91,128.63,128.64,8221.0,118.209,118.4019,118.1447,118.1539,8221.0
2019-05-02 10:20:00,128.64,128.84,128.52,128.53,9654.0,118.1539,118.3376,118.0437,118.0529,9654.0
2019-05-02 10:25:00,128.57,128.89,128.47,128.55,10326.0,118.0896,118.3835,117.9978,118.0712,10326.0
2019-05-02 10:30:00,128.43,128.93,128.4,128.8,43834.0,117.961,118.4203,117.9335,118.3009,43834.0
2019-05-02 10:35:00,128.73,128.89,128.58,128.58,15411.0,118.2366,118.3835,118.0988,118.0988,15411.0
2019-05-02 10:40:00,128.64,128.65,128.32,128.56,18574.0,118.1539,118.1631,117.86,118.0804,18574.0
2019-05-02 10:45:00,128.49,128.5,128.28,128.37,7361.0,118.0161,118.0253,117.8233,117.9059,7361.0
2019-05-02 10:50:00,128.36,128.43,128.25,128.36,8200.0,117.8967,117.961,117.7957,117.8967,8200.0
2019-05-02 10:55:00,128.31,128.43,128.01,128.06,7700.0,117.8508,117.961,117.5753,117.6212,7700.0
2019-05-02 11:00:00,128.07,128.15,127.84,128.0,20440.0,117.6304,117.7038,117.4191,117.5661,20440.0
2019-05-02 11:05:00,128.06,128.6,128.05,128.55,8692.0,117.6212,118.1172,117.612,118.0712,8692.0
2019-05-02 11:10:00,128.62,128.62,128.22,128.36,18137.0,118.1355,118.1355,117.7681,117.8967,18137.0
2019-05-02 11:15:00,128.37,128.37,127.82,127.86,10741.0,117.9059,117.9059,117.4007,117.4375,10741.0
2019-05-02 11:20:00,127.83,127.86,127.41,127.41,18323.0,117.4099,117.4375,117.0242,117.0242,18323.0
2019-05-02 11:25:00,127.43,127.55,127.34,127.34,6928.0,117.0425,117.1528,116.9599,116.9599,6928.0
2019-05-02 11:30:00,127.42,127.84,127.42,127.75,5010.0,117.0334,117.4191,117.0334,117.3365,5010.0
2019-05-02 11:35:00,127.75,127.9,127.6,127.61,6400.0,117.3365,117.4742,117.1987,117.2079,6400.0
2019-05-02 11:40:00,127.57,127.64,127.21,127.21,8804.0,117.1711,117.2354,116.8405,116.8405,8804.0
2019-05-02 11:45:00,127.17,127.19,126.87,127.09,6586.0,116.8037,116.8221,116.5282,116.7303,6586.0
2019-05-02 11:50:00,127.04,127.18,126.82,126.87,6755.0,116.6843,116.8129,116.4823,116.5282,6755.0
2019-05-02 11:55:00,126.8,126.99,126.74,126.94,7736.0,116.4639,116.6384,116.4088,116.5925,7736.0
2019-05-02 12:00:00,127.02,127.57,126.96,127.56,40479.0,116.666,117.1711,116.6109,117.1619,40479.0
2019-05-02 12:05:00,127.54,127.66,127.36,127.63,35248.0,117.1436,117.2538,116.9782,117.2262,35248.0
2019-05-02 12:10:00,127.62,127.74,127.31,127.32,5800.0,117.2171,117.3273,116.9323,116.9415,5800.0
2019-05-02 12:15:00,127.31,127.44,127.06,127.28,5340.0,116.9323,117.0517,116.7027,116.9048,5340.0
2019-05-02 12:20:00,127.29,127.7,127.27,127.7,4516.0,116.914,117.2905,116.8956,117.2905,4516.0
2019-05-02 12:25:00,127.66,127.7,127.38,127.47,4300.0,117.2538,117.2905,116.9966,117.0793,4300.0
2019-05-02 12:30:00,127.47,127.69,127.43,127.69,1600.0,117.0793,117.2813,117.0425,117.2813,1600.0
2019-05-02 12:35:00,127.65,127.82,127.63,127.79,4400.0,117.2446,117.4007,117.2262,117.3732,4400.0
2019-05-02 12:40:00,127.89,127.94,127.47,127.47,7650.0,117.465,117.511,117.0793,117.0793,7650.0
2019-05-02 12:45:00,127.5,127.65,127.46,127.6,3361.0,117.1068,117.2446,117.0701,117.1987,3361.0
2019-05-02 12:50:00,127.55,127.63,127.44,127.63,5895.0,117.1528,117.2262,117.0517,117.2262,5895.0
2019-05-02 12:55:00,127.59,127.63,127.5,127.59,4451.0,117.1895,117.2262,117.1068,117.1895,4451.0
2019-05-02 13:00:00,127.63,127.7,127.42,127.42,7300.0,117.2262,117.2905,117.0334,117.0334,7300.0
2019-05-02 13:05:00,127.35,127.58,127.35,127.56,4126.0,116.9691,117.1803,116.9691,117.1619,4126.0
2019-05-02 13:10:00,127.62,128.06,127.62,127.95,5467.0,117.2171,117.6212,117.2171,117.5202,5467.0
2019-05-02 13:15:00,127.95,128.01,127.91,127.92,3658.0,117.5202,117.5753,117.4834,117.4926,3658.0
2019-05-02 13:20:00,127.94,128.01,127.89,127.89,4400.0,117.511,117.5753,117.465,117.465,4400.0
2019-05-02 13:25:00,127.91,128.09,127.91,128.0,4371.0,117.4834,117.6487,117.4834,117.5661,4371.0
2019-05-02 13:30:00,128.08,128.08,127.94,127.95,4705.0,117.6396,117.6396,117.511,117.5202,4705.0
2019-05-02 13:35:00,128.01,128.24,128.0,128.15,3200.0,117.5753,117.7865,117.5661,117.7038,3200.0
2019-05-02 13:40:00,128.18,128.21,128.08,128.1,5780.0,117.7314,117.759,117.6396,117.6579,5780.0
2019-05-02 13:45:00,128.05,128.11,127.97,127.98,5500.0,117.612,117.6671,117.5385,117.5477,5500.0
2019-05-02 13:50:00,128.04,128.25,128.03,128.07,6950.0,117.6028,117.7957,117.5936,117.6304,6950.0
2019-05-02 13:55:00,128.06,128.14,128.02,128.07,4105.0,117.6212,117.6947,117.5844,117.6304,4105.0
2019-05-02 14:00:00,128.03,128.08,127.99,128.08,2700.0,117.5936,117.6396,117.5569,117.6396,2700.0
2019-05-02 14:05:00,128.04,128.04,127.74,127.74,6404.0,117.6028,117.6028,117.3273,117.3273,6404.0
2019-05-02 14:10:00,127.81,128.08,127.78,128.03,4456.0,117.3916,117.6396,117.364,117.5936,4456.0
2019-05-02 14:15:00,128.06,128.33,128.06,128.22,9839.0,117.6212,117.8692,117.6212,117.7681,9839.0
2019-05-02 14:20:00,128.25,128.39,128.24,128.33,2400.0,117.7957,117.9243,117.7865,117.8692,2400.0
2019-05-02 14:25:00,128.35,128.37,128.18,128.21,8519.0,117.8875,117.9059,117.7314,117.759,8519.0
2019-05-02 14:30:00,128.22,128.32,128.11,128.11,8538.0,117.7681,117.86,117.6671,117.6671,8538.0
2019-05-02 14:35:00,128.07,128.09,127.96,127.98,5013.0,117.6304,117.6487,117.5293,117.5477,5013.0
2019-05-02 14:40:00,128.01,128.1,127.95,128.1,5943.0,117.5753,117.6579,117.5202,117.6579,5943.0
2019-05-02 14:45:00,128.08,128.23,127.95,128.02,11634.0,117.6396,117.7773,117.5202,117.5844,11634.0
2019-05-02 14:50:00,128.03,128.1,127.88,128.04,6654.0,117.5936,117.6579,117.4559,117.6028,6654.0
2019-05-02 14:55:00,128.06,128.22,128.06,128.2,6115.0,117.6212,117.7681,117.6212,117.7498,6115.0
2019-05-02 15:00:00,128.18,128.21,128.08,128.21,6982.0,117.7314,117.759,117.6396,117.759,6982.0
2019-05-02 15:05:00,128.26,128.35,128.2,128.26,7701.0,117.8049,117.8875,117.7498,117.8049,7701.0
2019-05-02 15:10:00,128.24,128.38,128.23,128.33,6300.0,117.7865,117.9151,117.7773,117.8692,6300.0
2019-05-02 15:15:00,128.33,128.48,128.27,128.4,25263.0,117.8692,118.0069,117.8141,117.9335,25263.0
2019-05-02 15:20:00,128.38,128.45,128.32,128.37,20044.0,117.9151,117.9794,117.86,117.9059,20044.0
2019-05-02 15:25:00,128.39,128.39,128.14,128.29,10324.0,117.9243,117.9243,117.6947,117.8324,10324.0
2019-05-02 15:30:00,128.25,128.4,128.18,128.27,11568.0,117.7957,117.9335,117.7314,117.8141,11568.0
2019-05-02 15:35:00,128.25,128.28,128.14,128.21,10541.0,117.7957,117.8233,117.6947,117.759,10541.0
2019-05-02 15:40:00,128.19,128.22,128.04,128.08,29324.0,117.7406,117.7681,117.6028,117.6396,29324.0
2019-05-02 15:45:00,128.08,128.13,127.89,127.91,14574.0,117.6396,117.6855,117.465,117.4834,14574.0
2019-05-02 15:50:00,127.96,128.1,127.95,128.09,24531.0,117.5293,117.6579,117.5202,117.6487,24531.0
2019-05-02 15:55:00,128.06,128.22,128.03,128.17,64950.0,117.6212,117.7681,117.5936,117.7222,64950.0
2019-05-03 09:30:00,128.52,129.03,128.3,128.64,33757.0,118.0437,118.5121,117.8416,118.1539,33757.0
2019-05-03 09:35:00,128.75,128.86,127.73,128.03,4628.0,118.2549,118.356,117.3181,117.5936,4628.0
2019-05-03 09:40:00,128.11,128.52,127.97,128.31,7870.0,117.6671,118.0437,117.5385,117.8508,7870.0
2019-05-03 09:45:00,128.38,128.48,128.03,128.09,7468.0,117.9151,118.0069,117.5936,117.6487,7468.0
2019-05-03 09:50:00,128.11,128.41,128.07,128.32,3238.0,117.6671,117.9427,117.6304,117.86,3238.0
2019-05-03 09:55:00,128.42,128.61,128.4,128.58,2900.0,117.9518,118.1264,117.9335,118.0988,2900.0
2019-05-03 10:00:00,128.52,128.56,128.13,128.13,8285.0,118.0437,118.0804,117.6855,117.6855,8285.0
2019-05-03 10:05:00,128.28,128.28,127.92,127.92,4500.0,117.8233,117.8233,117.4926,117.4926,4500.0
2019-05-03 10:10:00,128.01,128.14,127.62,127.83,8252.0,117.5753,117.6947,117.2171,117.4099,8252.0
2019-05-03 10:15:00,127.78,128.0,127.64,127.68,11919.0,117.364,117.5661,117.2354,117.2722,11919.0
2019-05-03 10:20:00,127.72,127.79,127.6,127.74,6938.0,117.3089,117.3732,117.1987,117.3273,6938.0
2019-05-03 10:25:00,127.75,127.77,127.64,127.69,6090.0,117.3365,117.3548,117.2354,117.2813,6090.0
2019-05-03 10:30:00,127.7,128.0,127.7,127.99,8658.0,117.2905,117.5661,117.2905,117.5569,8658.0
2019-05-03 10:35:00,127.99,128.28,127.87,128.2,16276.0,117.5569,117.8233,117.4467,117.7498,16276.0
2019-05-03 10:40:00,128.19,128.26,128.07,128.1,5139.0,117.7406,117.8049,117.6304,117.6579,5139.0
2019-05-03 10:45:00,128.11,128.26,128.0,128.01,5951.0,117.6671,117.8049,117.5661,117.5753,5951.0
2019-05-03 10:50:00,128.07,128.22,127.99,128.21,44363.0,117.6304,117.7681,117.5569,117.759,44363.0
2019-05-03 10:55:00,128.24,128.5,128.17,128.49,14463.0,117.7865,118.0253,117.7222,118.0161,14463.0
2019-05-03 11:00:00,128.48,128.8,128.45,128.77,6456.0,118.0069,118.3009,117.9794,118.2733,6456.0
2019-05-03 11:05:00,128.77,128.77,128.65,128.67,3600.0,118.2733,118.2733,118.1631,118.1815,3600.0
2019-05-03 11:10:00,128.67,128.7,128.54,128.55,7852.0,118.1815,118.209,118.0621,118.0712,7852.0
2019-05-03 11:15:00,128.57,128.64,128.48,128.62,3868.0,118.0896,118.1539,118.0069,118.1355,3868.0
2019-05-03 11:20:00,128.59,128.68,128.31,128.4,11354.0,118.108,118.1906,117.8508,117.9335,11354.0
2019-05-03 11:25:00,128.39,128.42,128.15,128.25,4824.0,117.9243,117.9518,117.7038,117.7957,4824.0
2019-05-03 11:30:00,128.27,128.27,127.97,128.07,8796.0,117.8141,117.8141,117.5385,117.6304,8796.0
2019-05-03 11:35:00,128.07,128.09,127.97,128.02,7554.0,117.6304,117.6487,117.5385,117.5844,7554.0
2019-05-03 11:40:00,128.06,128.08,127.85,127.9,13141.0,117.6212,117.6396,117.4283,117.4742,13141.0
2019-05-03 11:45:00,127.88,127.91,127.69,127.86,14190.0,117.4559,117.4834,117.2813,117.4375,14190.0
2019-05-03 11:50:00,127.8,128.02,127.77,127.9,18878.0,117.3824,117.5844,117.3548,117.4742,18878.0
2019-05-03 11:55:00,127.91,128.01,127.76,127.86,18063.0,117.4834,117.5753,117.3456,117.4375,18063.0
2019-05-03 12:00:00,127.86,127.9,127.68,127.73,6385.0,117.4375,117.4742,117.2722,117.3181,6385.0
2019-05-03 12:05:00,127.74,127.89,127.71,127.74,7649.0,117.3273,117.465,117.2997,117.3273,7649.0
2019-05-03 12:10:00,127.73,127.88,127.73,127.84,3958.0,117.3181,117.4559,117.3181,117.4191,3958.0
2019-05-03 12:15:00,127.81,127.91,127.77,127.84,8772.0,117.3916,117.4834,117.3548,117.4191,8772.0
2019-05-03 12:20:00,127.8,127.86,127.77,127.86,3700.0,117.3824,117.4375,117.3548,117.4375,3700.0
2019-05-03 12:25:00,127.85,127.92,127.67,127.78,11900.0,117.4283,117.4926,117.263,117.364,11900.0
2019-05-03 12:30:00,127.8,128.08,127.78,128.08,5436.0,117.3824,117.6396,117.364,117.6396,5436.0
2019-05-03 12:35:00,128.11,128.12,127.98,128.1,6022.0,117.6671,117.6763,117.5477,117.6579,6022.0
2019-05-03 12:40:00,128.08,128.09,128.0,128.05,2466.0,117.6396,117.6487,117.5661,117.612,2466.0
2019-05-03 12:45:00,128.07,128.14,128.05,128.06,2600.0,117.6304,117.6947,117.612,117.6212,2600.0
2019-05-03 12:50:00,128.03,128.17,128.01,128.12,3166.0,117.5936,117.7222,117.5753,117.6763,3166.0
2019-05-03 12:55:00,128.12,128.22,128.01,128.04,7625.0,117.6763,117.7681,117.5753,117.6028,7625.0
2019-05-03 13:00:00,128.06,128.16,127.93,127.94,7800.0,117.6212,117.713,117.5018,117.511,7800.0
2019-05-03 13:05:00,127.93,128.01,127.88,127.91,8946.0,117.5018,117.5753,117.4559,117.4834,8946.0
2019-05-03 13:10:00,127.9,128.15,127.87,128.0,16009.0,117.4742,117.7038,117.4467,117.5661,16009.0
2019-05-03 13:15:00,128.03,128.04,127.94,128.04,6167.0,117.5936,117.6028,117.511,117.6028,6167.0
2019-05-03 13:20:00,128.01,128.09,127.93,128.05,7997.0,117.5753,117.6487,117.5018,117.612,7997.0
2019-05-03 13:25:00,128.03,128.05,127.91,127.99,5317.0,117.5936,117.612,117.4834,117.5569,5317.0
2019-05-03 13:30:00,128.02,128.1,127.97,128.03,6319.0,117.5844,117.6579,117.5385,117.5936,6319.0
2019-05-03 13:35:00,128.01,128.01,127.9,127.92,5845.0,117.5753,117.5753,117.4742,117.4926,5845.0
2019-05-03 13:40:00,127.95,128.01,127.89,127.91,3401.0,117.5202,117.5753,117.465,117.4834,3401.0
2019-05-03 13:45:00,127.91,127.97,127.86,127.93,2433.0,117.4834,117.5385,117.4375,117.5018,2433.0
2019-05-03 13:50:00,127.93,128.0,127.92,127.92,5566.0,117.5018,117.5661,117.4926,117.4926,5566.0
2019-05-03 13:55:00,127.94,128.05,127.78,128.04,4898.0,117.511,117.612,117.364,117.6028,4898.0
2019-05-03 14:00:00,128.01,128.03,127.95,127.96,6400.0,117.5753,117.5936,117.5202,117.5293,6400.0
2019-05-03 14:05:00,128.01,128.03,127.98,127.98,7843.0,117.5753,117.5936,117.5477,117.5477,7843.0
2019-05-03 14:10:00,127.97,128.18,127.96,128.02,8134.0,117.5385,117.7314,117.5293,117.5844,8134.0
2019-05-03 14:15:00,128.0,128.1,127.95,128.03,14171.0,117.5661,117.6579,117.5202,117.5936,14171.0
2019-05-03 14:20:00,128.06,128.14,128.03,128.1,6831.0,117.6212,117.6947,117.5936,117.6579,6831.0
2019-05-03 14:25:00,128.11,128.27,128.08,128.09,9722.0,117.6671,117.8141,117.6396,117.6487,9722.0
2019-05-03 14:30:00,128.11,128.11,128.0,128.1,8700.0,117.6671,117.6671,117.5661,117.6579,8700.0
2019-05-03 14:35:00,128.12,128.15,128.09,128.13,6709.0,117.6763,117.7038,117.6487,117.6855,6709.0
2019-05-03 14:40:00,128.11,128.11,127.92,128.02,13146.0,117.6671,117.6671,117.4926,117.5844,13146.0
2019-05-03 14:45:00,128.05,128.06,127.88,127.9,14994.0,117.612,117.6212,117.4559,117.4742,14994.0
2019-05-03 14:50:00,127.88,128.0,127.82,127.91,12574.0,117.4559,117.5661,117.4007,117.4834,12574.0
2019-05-03 14:55:00,127.91,127.94,127.79,127.91,11999.0,117.4834,117.511,117.3732,117.4834,11999.0
2019-05-03 15:00:00,127.92,128.0,127.86,127.96,12072.0,117.4926,117.5661,117.4375,117.5293,12072.0
2019-05-03 15:05:00,127.96,128.07,127.84,127.88,18405.0,117.5293,117.6304,117.4191,117.4559,18405.0
2019-05-03 15:10:00,127.88,127.97,127.8,127.93,25437.0,117.4559,117.5385,117.3824,117.5018,25437.0
2019-05-03 15:15:00,127.92,128.01,127.81,127.88,15905.0,117.4926,117.5753,117.3916,117.4559,15905.0
2019-05-03 15:20:00,127.9,127.96,127.85,127.91,9598.0,117.4742,117.5293,117.4283,117.4834,9598.0
2019-05-03 15:25:00,127.92,128.0,127.84,127.85,19529.0,117.4926,117.5661,117.4191,117.4283,19529.0
2019-05-03 15:30:00,127.85,128.07,127.8,128.06,30217.0,117.4283,117.6304,117.3824,117.6212,30217.0
2019-05-03 15:35:00,128.05,128.19,127.98,128.18,9965.0,117.612,117.7406,117.5477,117.7314,9965.0
2019-05-03 15:40:00,128.19,128.19,128.06,128.16,14954.0,117.7406,117.7406,117.6212,117.713,14954.0
2019-05-03 15:45:00,128.15,128.16,128.0,128.01,22275.0,117.7038,117.713,117.5661,117.5753,22275.0
2019-05-03 15:50:00,128.02,128.22,128.0,128.22,22604.0,117.5844,117.7681,117.5661,117.7681,22604.0
2019-05-03 15:55:00,128.23,128.48,128.21,128.47,84825.0,117.7773,118.0069,117.759,117.9978,84825.0
2019-05-06 09:30:00,125.09,125.61,124.52,125.11,27491.0,114.8933,115.3709,114.3697,114.9117,27491.0
2019-05-06 09:35:00,125.09,125.43,125.0,125.21,3926.0,114.8933,115.2056,114.8106,115.0035,3926.0
2019-05-06 09:40:00,125.2,125.24,124.76,124.95,6722.0,114.9943,115.0311,114.5902,114.7647,6722.0
2019-05-06 09:45:00,124.91,124.97,124.5,124.5,7760.0,114.728,114.7831,114.3514,114.3514,7760.0
2019-05-06 09:50:00,124.5,124.8,124.2,124.8,13446.0,114.3514,114.6269,114.0758,114.6269,13446.0
2019-05-06 09:55:00,124.71,124.8,124.58,124.62,12558.0,114.5443,114.6269,114.4249,114.4616,12558.0
2019-05-06 10:00:00,124.66,124.81,124.42,124.47,14332.0,114.4983,114.6361,114.2779,114.3238,14332.0
2019-05-06 10:05:00,124.46,124.63,124.35,124.58,13540.0,114.3146,114.4708,114.2136,114.4249,13540.0
2019-05-06 10:10:00,124.54,124.97,124.4,124.79,10049.0,114.3881,114.7831,114.2595,114.6177,10049.0
2019-05-06 10:15:00,124.78,124.84,124.58,124.76,5604.0,114.6086,114.6637,114.4249,114.5902,5604.0
2019-05-06 10:20:00,124.76,124.88,124.7,124.81,5700.0,114.5902,114.7004,114.5351,114.6361,5700.0
2019-05-06 10:25:00,124.85,125.0,124.65,124.68,12476.0,114.6728,114.8106,114.4892,114.5167,12476.0
2019-05-06 10:30:00,124.66,124.82,124.66,124.72,2871.0,114.4983,114.6453,114.4983,114.5534,2871.0
2019-05-06 10:35:00,124.77,125.0,124.71,124.8,6724.0,114.5994,114.8106,114.5443,114.6269,6724.0
2019-05-06 10:40:00,124.83,124.95,124.5,124.5,4929.0,114.6545,114.7647,114.3514,114.3514,4929.0
2019-05-06 10:45:00,124.48,124.65,124.35,124.65,8940.0,114.333,114.4892,114.2136,114.4892,8940.0
2019-05-06 10:50:00,124.7,125.12,124.7,125.12,8510.0,114.5351,114.9208,114.5351,114.9208,8510.0
2019-05-06 10:55:00,125.14,125.38,124.94,125.28,11613.0,114.9392,115.1596,114.7555,115.0678,11613.0
2019-05-06 11:00:00,125.23,125.26,125.07,125.12,4438.0,115.0219,115.0494,114.8749,114.9208,4438.0
2019-05-06 11:05:00,125.13,125.14,124.88,124.94,4502.0,114.93,114.9392,114.7004,114.7555,4502.0
2019-05-06 11:10:00,124.97,125.09,124.81,125.05,4059.0,114.7831,114.8933,114.6361,114.8565,4059.0
2019-05-06 11:15:00,125.07,125.1,124.82,125.1,4866.0,114.8749,114.9025,114.6453,114.9025,4866.0
2019-05-06 11:20:00,125.16,125.38,125.16,125.38,6318.0,114.9576,115.1596,114.9576,115.1596,6318.0
2019-05-06 11:25:00,125.33,125.37,125.15,125.31,3100.0,115.1137,115.1505,114.9484,115.0954,3100.0
2019-05-06 11:30:00,125.39,125.44,124.89,124.95,8025.0,115.1688,115.2148,114.7096,114.7647,8025.0
2019-05-06 11:35:00,124.94,125.03,124.84,124.88,6334.0,114.7555,114.8382,114.6637,114.7004,6334.0
2019-05-06 11:40:00,124.86,124.97,124.83,124.97,3790.0,114.682,114.7831,114.6545,114.7831,3790.0
2019-05-06 11:45:00,124.94,125.26,124.86,124.86,4700.0,114.7555,115.0494,114.682,114.682,4700.0
2019-05-06 11:50:00,124.93,124.93,124.58,124.67,21438.0,114.7463,114.7463,114.4249,114.5075,21438.0
2019-05-06 11:55:00,124.52,124.7,124.47,124.55,10931.0,114.3697,114.5351,114.3238,114.3973,10931.0
2019-05-06 12:00:00,124.6,124.76,124.54,124.56,4577.0,114.4432,114.5902,114.3881,114.4065,4577.0
2019-05-06 12:05:00,124.51,124.65,124.37,124.4,6299.0,114.3606,114.4892,114.232,114.2595,6299.0
2019-05-06 12:10:00,124.39,124.43,124.3,124.38,4255.0,114.2503,114.2871,114.1677,114.2412,4255.0
2019-05-06 12:15:00,124.48,124.53,124.24,124.35,4186.0,114.333,114.3789,114.1126,114.2136,4186.0
2019-05-06 12:20:00,124.36,124.4,124.26,124.38,4498.0,114.2228,114.2595,114.1309,114.2412,4498.0
2019-05-06 12:25:00,124.37,124.37,124.15,124.15,4826.0,114.232,114.232,114.0299,114.0299,4826.0
2019-05-06 12:30:00,124.18,124.31,124.18,124.26,5600.0,114.0575,114.1769,114.0575,114.1309,5600.0
2019-05-06 12:35:00,124.28,124.37,124.19,124.31,5486.0,114.1493,114.232,114.0666,114.1769,5486.0
2019-05-06 12:40:00,124.36,124.56,124.31,124.33,7674.0,114.2228,114.4065,114.1769,114.1952,7674.0
2019-05-06 12:45:00,124.35,124.35,124.19,124.19,5049.0,114.2136,114.2136,114.0666,114.0666,5049.0
2019-05-06 12:50:00,124.15,124.32,124.15,124.24,10053.0,114.0299,114.1861,114.0299,114.1126,10053.0
2019-05-06 12:55:00,124.22,124.31,124.18,124.18,3502.0,114.0942,114.1769,114.0575,114.0575,3502.0
2019-05-06 13:00:00,124.18,124.21,123.92,124.05,10635.0,114.0575,114.085,113.8187,113.9381,10635.0
2019-05-06 13:05:00,124.05,124.06,123.87,124.04,23658.0,113.9381,113.9472,113.7727,113.9289,23658.0
2019-05-06 13:10:00,124.04,124.59,124.02,124.59,11562.0,113.9289,114.434,113.9105,114.434,11562.0
2019-05-06 13:15:00,124.62,124.72,124.49,124.52,3876.0,114.4616,114.5534,114.3422,114.3697,3876.0
2019-05-06 13:20:00,124.5,124.54,124.3,124.34,4105.0,114.3514,114.3881,114.1677,114.2044,4105.0
2019-05-06 13:25:00,124.38,124.58,124.35,124.58,7082.0,114.2412,114.4249,114.2136,114.4249,7082.0
2019-05-06 13:30:00,124.63,124.7,124.58,124.64,5202.0,114.4708,114.5351,114.4249,114.48,5202.0
2019-05-06 13:35:00,124.62,124.72,124.55,124.62,4532.0,114.4616,114.5534,114.3973,114.4616,4532.0
2019-05-06 13:40:00,124.6,124.63,124.46,124.46,3765.0,114.4432,114.4708,114.3146,114.3146,3765.0
2019-05-06 13:45:00,124.5,124.63,124.44,124.6,3814.0,114.3514,114.4708,114.2963,114.4432,3814.0
2019-05-06 13:50:00,124.59,124.61,124.51,124.54,3764.0,114.434,114.4524,114.3606,114.3881,3764.0
2019-05-06 13:55:00,124.57,124.75,124.56,124.75,6857.0,114.4157,114.581,114.4065,114.581,6857.0
2019-05-06 14:00:00,124.77,124.77,124.61,124.68,26949.0,114.5994,114.5994,114.4524,114.5167,26949.0
2019-05-06 14:05:00,124.69,124.8,124.6,124.73,13241.0,114.5259,114.6269,114.4432,114.5626,13241.0
2019-05-06 14:10:00,124.77,124.81,124.57,124.59,5428.0,114.5994,114.6361,114.4157,114.434,5428.0
2019-05-06 14:15:00,124.57,124.81,124.55,124.72,10448.0,114.4157,114.6361,114.3973,114.5534,10448.0
2019-05-06 14:20:00,124.73,124.73,124.47,124.5,6400.0,114.5626,114.5626,114.3238,114.3514,6400.0
2019-05-06 14:25:00,124.55,124.57,124.47,124.54,4662.0,114.3973,114.4157,114.3238,114.3881,4662.0
2019-05-06 14:30:00,124.51,124.66,124.49,124.59,12554.0,114.3606,114.4983,114.3422,114.434,12554.0
2019-05-06 14:35:00,124.56,124.88,124.53,124.67,16782.0,114.4065,114.7004,114.3789,114.5075,16782.0
2019-05-06 14:40:00,124.7,124.73,124.62,124.66,12596.0,114.5351,114.5626,114.4616,114.4983,12596.0
2019-05-06 14:45:00,124.66,124.78,124.52,124.65,15212.0,114.4983,114.6086,114.3697,114.4892,15212.0
2019-05-06 14:50:00,124.66,124.94,124.61,124.94,27564.0,114.4983,114.7555,114.4524,114.7555,27564.0
2019-05-06 14:55:00,124.93,125.0,124.84,124.97,11438.0,114.7463,114.8106,114.6637,114.7831,11438.0
2019-05-06 15:00:00,125.03,125.18,125.03,125.18,6484.0,114.8382,114.9759,114.8382,114.9759,6484.0
2019-05-06 15:05:00,125.21,125.31,125.14,125.25,6987.0,115.0035,115.0954,114.9392,115.0402,6987.0
2019-05-06 15:10:00,125.22,125.27,124.96,125.0,9084.0,115.0127,115.0586,114.7739,114.8106,9084.0
2019-05-06 15:15:00,125.02,125.24,125.02,125.21,8167.0,114.829,115.0311,114.829,115.0035,8167.0
2019-05-06 15:20:00,125.15,125.28,125.13,125.25,6697.0,114.9484,115.0678,114.93,115.0402,6697.0
2019-05-06 15:25:00,125.28,125.49,125.25,125.35,7576.0,115.0678,115.2607,115.0402,115.1321,7576.0
2019-05-06 15:30:00,125.36,125.39,125.09,125.21,27585.0,115.1413,115.1688,114.8933,115.0035,27585.0
2019-05-06 15:35:00,125.2,125.31,125.05,125.18,18430.0,114.9943,115.0954,114.8565,114.9759,18430.0
2019-05-06 15:40:00,125.19,125.23,124.88,124.91,49948.0,114.9851,115.0219,114.7004,114.728,49948.0
2019-05-06 15:45:00,124.9,124.93,124.76,124.83,24889.0,114.7188,114.7463,114.5902,114.6545,24889.0
2019-05-06 15:50:00,124.84,125.18,124.84,124.99,59863.0,114.6637,114.9759,114.6637,114.8014,59863.0
2019-05-06 15:55:00,124.96,124.96,124.46,124.64,142565.0,114.7739,114.7739,114.3146,114.48,142565.0
2019-05-07 09:30:00,119.55,119.76,115.32,116.77,180787.0,109.8049,109.9978,105.9197,107.2515,180787.0
2019-05-07 09:35:00,116.66,118.55,115.76,118.43,114415.0,107.1505,108.8864,106.3238,108.7762,114415.0
2019-05-07 09:40:00,118.39,119.0,117.5,119.0,92112.0,108.7394,109.2997,107.922,109.2997,92112.0
2019-05-07 09:45:00,119.07,119.17,118.65,119.02,123207.0,109.364,109.4559,108.9782,109.3181,123207.0
2019-05-07 09:50:00,118.93,119.01,117.16,117.95,154118.0,109.2354,109.3089,107.6097,108.3353,154118.0
2019-05-07 09:55:00,117.97,118.87,117.9,118.72,59055.0,108.3537,109.1803,108.2894,109.0425,59055.0
2019-05-07 10:00:00,118.84,118.84,117.83,118.0,115715.0,109.1528,109.1528,108.2251,108.3812,115715.0
2019-05-07 10:05:00,118.01,118.28,117.09,117.42,81421.0,108.3904,108.6384,107.5454,107.8485,81421.0
2019-05-07 10:10:00,117.51,117.68,116.95,117.0,55960.0,107.9312,108.0873,107.4168,107.4627,55960.0
2019-05-07 10:15:00,116.98,117.22,116.75,117.21,45840.0,107.4444,107.6648,107.2331,107.6556,45840.0
2019-05-07 10:20:00,117.21,117.97,117.2,117.78,36725.0,107.6556,108.3537,107.6464,108.1792,36725.0
2019-05-07 10:25:00,117.72,118.25,117.71,118.0,25759.0,108.1241,108.6108,108.1149,108.3812,25759.0
2019-05-07 10:30:00,117.97,117.98,116.81,116.81,30177.0,108.3537,108.3629,107.2882,107.2882,30177.0
2019-05-07 10:35:00,116.87,117.0,116.08,116.36,61796.0,107.3433,107.4627,106.6177,106.8749,61796.0
2019-05-07 10:40:00,116.38,116.73,116.13,116.47,34062.0,106.8933,107.2148,106.6637,106.9759,34062.0
2019-05-07 10:45:00,116.47,117.15,116.23,116.36,31705.0,106.9759,107.6005,106.7555,106.8749,31705.0
2019-05-07 10:50:00,116.36,116.36,115.95,116.17,40542.0,106.8749,106.8749,106.4983,106.7004,40542.0
2019-05-07 10:55:00,116.21,116.42,116.08,116.33,31843.0,106.7371,106.93,106.6177,106.8474,31843.0
2019-05-07 11:00:00,116.28,116.49,116.17,116.22,47985.0,106.8014,106.9943,106.7004,106.7463,47985.0
2019-05-07 11:05:00,116.24,116.95,116.2,116.82,27346.0,106.7647,107.4168,106.728,107.2974,27346.0
2019-05-07 11:10:00,116.84,117.09,116.65,117.03,22756.0,107.3158,107.5454,107.1413,107.4903,22756.0
2019-05-07 11:15:00,117.03,117.28,116.78,116.83,28811.0,107.4903,107.7199,107.2607,107.3066,28811.0
2019-05-07 11:20:00,116.83,116.85,116.33,116.43,19827.0,107.3066,107.325,106.8474,106.9392,19827.0
2019-05-07 11:25:00,116.37,116.7,116.2,116.66,18633.0,106.8841,107.1872,106.728,107.1505,18633.0
2019-05-07 11:30:00,116.73,116.87,116.66,116.8,18719.0,107.2148,107.3433,107.1505,107.279,18719.0
2019-05-07 11:35:00,116.79,116.81,116.2,116.6,23205.0,107.2699,107.2882,106.728,107.0953,23205.0
2019-05-07 11:40:00,116.66,116.84,116.44,116.45,17481.0,107.1505,107.3158,106.9484,106.9576,17481.0
2019-05-07 11:45:00,116.42,116.5,116.17,116.31,15415.0,106.93,107.0035,106.7004,106.829,15415.0
2019-05-07 11:50:00,116.37,116.68,116.09,116.68,37937.0,106.8841,107.1688,106.6269,107.1688,37937.0
2019-05-07 11:55:00,116.7,116.91,116.47,116.72,17041.0,107.1872,107.3801,106.9759,107.2056,17041.0
2019-05-07 12:00:00,116.62,116.9,116.59,116.75,20462.0,107.1137,107.3709,107.0862,107.2331,20462.0
2019-05-07 12:05:00,116.75,116.86,116.67,116.71,38323.0,107.2331,107.3342,107.1596,107.1964,38323.0
2019-05-07 12:10:00,116.73,117.02,116.72,116.93,27952.0,107.2148,107.4811,107.2056,107.3984,27952.0
2019-05-07 12:15:00,116.9,117.15,116.83,116.89,16640.0,107.3709,107.6005,107.3066,107.3617,16640.0
2019-05-07 12:20:00,116.91,117.04,116.87,117.04,14717.0,107.3801,107.4995,107.3433,107.4995,14717.0
2019-05-07 12:25:00,117.07,117.18,116.83,116.91,49023.0,107.527,107.6281,107.3066,107.3801,49023.0
2019-05-07 12:30:00,116.89,116.99,116.48,116.52,81452.0,107.3617,107.4536,106.9851,107.0219,81452.0
2019-05-07 12:35:00,116.51,116.6,116.17,116.18,23251.0,107.0127,107.0953,106.7004,106.7096,23251.0
2019-05-07 12:40:00,116.16,116.34,115.96,116.05,39638.0,106.6912,106.8565,106.5075,106.5902,39638.0
2019-05-07 12:45:00,116.03,116.25,115.95,116.09,28354.0,106.5718,106.7739,106.4983,106.6269,28354.0
2019-05-07 12:50:00,116.07,116.33,116.05,116.09,28432.0,106.6086,106.8474,106.5902,106.6269,28432.0
2019-05-07 12:55:00,116.1,116.1,115.95,116.05,18067.0,106.6361,106.6361,106.4983,106.5902,18067.0
2019-05-07 13:00:00,116.0,116.04,115.73,115.93,35873.0,106.5443,106.581,106.2963,106.48,35873.0
2019-05-07 13:05:00,115.89,115.89,115.26,115.37,43996.0,106.4432,106.4432,105.8646,105.9656,43996.0
2019-05-07 13:10:00,115.31,115.37,115.02,115.19,23589.0,105.9105,105.9656,105.6441,105.8003,23589.0
2019-05-07 13:15:00,115.17,115.54,115.11,115.46,33170.0,105.7819,106.1218,105.7268,106.0483,33170.0
2019-05-07 13:20:00,115.46,115.68,115.3,115.3,35293.0,106.0483,106.2503,105.9013,105.9013,35293.0
2019-05-07 13:25:00,115.32,115.37,115.02,115.05,13554.0,105.9197,105.9656,105.6441,105.6717,13554.0
2019-05-07 13:30:00,115.07,115.07,114.56,114.96,42567.0,105.6901,105.6901,105.2216,105.589,42567.0
2019-05-07 13:35:00,114.87,115.1,114.75,114.95,21372.0,105.5064,105.7176,105.3962,105.5798,21372.0
2019-05-07 13:40:00,114.93,114.94,114.44,114.55,14227.0,105.5615,105.5707,105.1114,105.2125,14227.0
2019-05-07 13:45:00,114.55,114.92,114.41,114.91,16833.0,105.2125,105.5523,105.0839,105.5431,16833.0
2019-05-07 13:50:00,114.92,115.15,114.82,115.03,18545.0,105.5523,105.7635,105.4604,105.6533,18545.0
2019-05-07 13:55:00,115.03,115.2,114.91,115.05,13859.0,105.6533,105.8095,105.5431,105.6717,13859.0
2019-05-07 14:00:00,115.01,115.1,114.54,114.56,11801.0,105.635,105.7176,105.2033,105.2216,11801.0
2019-05-07 14:05:00,114.57,115.06,114.57,114.93,13829.0,105.2308,105.6809,105.2308,105.5615,13829.0
2019-05-07 14:10:00,114.91,114.97,114.76,114.85,16425.0,105.5431,105.5982,105.4053,105.488,16425.0
2019-05-07 14:15:00,114.85,115.0,114.75,114.97,16301.0,105.488,105.6258,105.3962,105.5982,16301.0
2019-05-07 14:20:00,114.94,115.3,114.85,115.09,17341.0,105.5707,105.9013,105.488,105.7084,17341.0
2019-05-07 14:25:00,115.1,115.24,115.0,115.24,21991.0,105.7176,105.8462,105.6258,105.8462,21991.0
2019-05-07 14:30:00,115.23,115.54,115.22,115.52,42720.0,105.837,106.1218,105.8278,106.1034,42720.0
2019-05-07 14:35:00,115.5,116.04,115.48,116.0,56869.0,106.085,106.581,106.0666,106.5443,56869.0
2019-05-07 14:40:00,116.03,116.4,116.03,116.09,103825.0,106.5718,106.9117,106.5718,106.6269,103825.0
2019-05-07 14:45:00,116.08,116.09,115.46,115.46,19521.0,106.6177,106.6269,106.0483,106.0483,19521.0
2019-05-07 14:50:00,115.5,115.92,115.48,115.92,36531.0,106.085,106.4708,106.0666,106.4708,36531.0
2019-05-07 14:55:00,115.86,116.22,115.58,116.02,89857.0,106.4157,106.7463,106.1585,106.5626,89857.0
2019-05-07 15:00:00,116.0,116.01,115.56,115.69,21050.0,106.5443,106.5534,106.1401,106.2595,21050.0
2019-05-07 15:05:00,115.67,115.75,115.46,115.69,17472.0,106.2412,106.3146,106.0483,106.2595,17472.0
2019-05-07 15:10:00,115.66,116.23,115.59,116.14,60334.0,106.232,106.7555,106.1677,106.6728,60334.0
2019-05-07 15:15:00,116.18,116.71,116.16,116.57,84357.0,106.7096,107.1964,106.6912,107.0678,84357.0
2019-05-07 15:20:00,116.57,116.69,116.26,116.29,59347.0,107.0678,107.178,106.7831,106.8106,59347.0
2019-05-07 15:25:00,116.3,116.37,115.71,115.79,18304.0,106.8198,106.8841,106.2779,106.3514,18304.0
2019-05-07 15:30:00,115.77,115.81,115.41,115.47,58741.0,106.333,106.3697,106.0024,106.0575,58741.0
2019-05-07 15:35:00,115.5,115.78,115.45,115.71,53939.0,106.085,106.3422,106.0391,106.2779,53939.0
2019-05-07 15:40:00,115.71,116.54,115.62,116.48,54928.0,106.2779,107.0402,106.1952,106.9851,54928.0
2019-05-07 15:45:00,116.48,116.76,116.3,116.76,80901.0,106.9851,107.2423,106.8198,107.2423,80901.0
2019-05-07 15:50:00,116.75,116.75,116.46,116.71,104223.0,107.2331,107.2331,106.9668,107.1964,104223.0
2019-05-07 15:55:00,116.73,117.04,116.66,116.97,200498.0,107.2148,107.4995,107.1505,107.4352,200498.0
2019-05-08 09:30:00,116.25,116.48,115.61,116.08,57314.0,106.7739,106.9851,106.186,106.6177,57314.0
2019-05-08 09:35:00,116.09,116.8,115.84,116.45,20282.0,106.6269,107.279,106.3973,106.9576,20282.0
2019-05-08 09:40:00,116.39,117.03,116.16,116.87,17361.0,106.9025,107.4903,106.6912,107.3433,17361.0
2019-05-08 09:45:00,116.83,117.03,116.45,116.84,22215.0,107.3066,107.4903,106.9576,107.3158,22215.0
2019-05-08 09:50:00,116.76,116.76,115.72,115.72,20732.0,107.2423,107.2423,106.2871,106.2871,20732.0
2019-05-08 09:55:00,115.64,116.07,115.55,115.98,14474.0,106.2136,106.6086,106.1309,106.5259,14474.0
2019-05-08 10:00:00,116.0,116.38,115.77,115.77,23327.0,106.5443,106.8933,106.333,106.333,23327.0
2019-05-08 10:05:00,115.83,115.85,115.31,115.31,13304.0,106.3881,106.4065,105.9105,105.9105,13304.0
2019-05-08 10:10:00,115.28,115.85,115.28,115.7,15394.0,105.8829,106.4065,105.8829,106.2687,15394.0
2019-05-08 10:15:00,115.63,115.64,115.11,115.43,13313.0,106.2044,106.2136,105.7268,106.0207,13313.0
2019-05-08 10:20:00,115.49,115.53,114.99,115.0,14221.0,106.0758,106.1126,105.6166,105.6258,14221.0
2019-05-08 10:25:00,114.98,115.17,114.95,115.13,14150.0,105.6074,105.7819,105.5798,105.7452,14150.0
2019-05-08 10:30:00,115.15,115.21,114.44,114.62,18714.0,105.7635,105.8187,105.1114,105.2767,18714.0
2019-05-08 10:35:00,114.62,114.72,114.3,114.47,29528.0,105.2767,105.3686,104.9828,105.139,29528.0
2019-05-08 10:40:00,114.49,114.9,114.45,114.89,15106.0,105.1573,105.5339,105.1206,105.5247,15106.0
2019-05-08 10:45:00,114.84,115.01,114.41,114.43,14959.0,105.4788,105.635,105.0839,105.1022,14959.0
2019-05-08 10:50:00,114.43,114.85,114.38,114.57,12213.0,105.1022,105.488,105.0563,105.2308,12213.0
2019-05-08 10:55:00,114.61,115.2,114.36,115.2,26471.0,105.2676,105.8095,105.0379,105.8095,26471.0
2019-05-08 11:00:00,115.26,115.5,115.02,115.16,43960.0,105.8646,106.085,105.6441,105.7727,43960.0
2019-05-08 11:05:00,115.14,115.7,115.1,115.31,31384.0,105.7544,106.2687,105.7176,105.9105,31384.0
2019-05-08 11:10:00,115.35,115.49,115.3,115.37,20355.0,105.9472,106.0758,105.9013,105.9656,20355.0
2019-05-08 11:15:00,115.42,115.6,115.15,115.26,31821.0,106.0115,106.1769,105.7635,105.8646,31821.0
2019-05-08 11:20:00,115.26,115.32,115.02,115.16,31846.0,105.8646,105.9197,105.6441,105.7727,31846.0
2019-05-08 11:25:00,115.16,115.25,115.02,115.03,19521.0,105.7727,105.8554,105.6441,105.6533,19521.0
2019-05-08 11:30:00,115.05,115.38,114.89,114.96,30668.0,105.6717,105.9748,105.5247,105.589,30668.0
2019-05-08 11:35:00,115.08,115.08,114.72,114.8,9236.0,105.6993,105.6993,105.3686,105.4421,9236.0
2019-05-08 11:40:00,114.84,114.97,114.63,114.7,15762.0,105.4788,105.5982,105.2859,105.3502,15762.0
2019-05-08 11:45:00,114.72,114.94,114.66,114.94,13900.0,105.3686,105.5707,105.3135,105.5707,13900.0
2019-05-08 11:50:00,114.96,115.19,114.9,115.08,17476.0,105.589,105.8003,105.5339,105.6993,17476.0
2019-05-08 11:55:00,115.03,115.27,115.03,115.09,7100.0,105.6533,105.8738,105.6533,105.7084,7100.0
2019-05-08 12:00:00,115.08,115.15,114.77,114.86,10029.0,105.6993,105.7635,105.4145,105.4972,10029.0
2019-05-08 12:05:00,114.83,114.86,114.47,114.54,7679.0,105.4696,105.4972,105.139,105.2033,7679.0
2019-05-08 12:10:00,114.51,114.62,114.46,114.47,11562.0,105.1757,105.2767,105.1298,105.139,11562.0
2019-05-08 12:15:00,114.42,114.72,114.42,114.72,8949.0,105.0931,105.3686,105.0931,105.3686,8949.0
2019-05-08 12:20:00,114.68,114.73,114.53,114.66,8328.0,105.3319,105.3778,105.1941,105.3135,8328.0
2019-05-08 12:25:00,114.64,114.79,114.57,114.78,5322.0,105.2951,105.4329,105.2308,105.4237,5322.0
2019-05-08 12:30:00,114.75,114.88,114.68,114.82,6800.0,105.3962,105.5156,105.3319,105.4604,6800.0
2019-05-08 12:35:00,114.8,114.99,114.8,114.89,8073.0,105.4421,105.6166,105.4421,105.5247,8073.0
2019-05-08 12:40:00,114.91,115.05,114.85,115.02,8431.0,105.5431,105.6717,105.488,105.6441,8431.0
2019-05-08 12:45:00,115.02,115.18,114.95,115.0,7899.0,105.6441,105.7911,105.5798,105.6258,7899.0
2019-05-08 12:50:00,114.96,115.18,114.95,115.02,9900.0,105.589,105.7911,105.5798,105.6441,9900.0
2019-05-08 12:55:00,115.03,115.03,114.65,114.65,12395.0,105.6533,105.6533,105.3043,105.3043,12395.0
2019-05-08 13:00:00,114.7,114.83,114.57,114.8,28083.0,105.3502,105.4696,105.2308,105.4421,28083.0
2019-05-08 13:05:00,114.83,115.08,114.74,114.86,11729.0,105.4696,105.6993,105.387,105.4972,11729.0
2019-05-08 13:10:00,114.84,114.85,114.63,114.75,8903.0,105.4788,105.488,105.2859,105.3962,8903.0
2019-05-08 13:15:00,114.73,114.74,114.61,114.71,5403.0,105.3778,105.387,105.2676,105.3594,5403.0
2019-05-08 13:20:00,114.73,114.79,114.68,114.69,7178.0,105.3778,105.4329,105.3319,105.341,7178.0
2019-05-08 13:25:00,114.66,114.66,114.5,114.57,7637.0,105.3135,105.3135,105.1665,105.2308,7637.0
2019-05-08 13:30:00,114.6,114.68,114.53,114.67,7692.0,105.2584,105.3319,105.1941,105.3227,7692.0
2019-05-08 13:35:00,114.67,114.73,114.57,114.7,14100.0,105.3227,105.3778,105.2308,105.3502,14100.0
2019-05-08 13:40:00,114.68,114.7,114.61,114.64,6812.0,105.3319,105.3502,105.2676,105.2951,6812.0
2019-05-08 13:45:00,114.66,114.76,114.55,114.62,12550.0,105.3135,105.4053,105.2125,105.2767,12550.0
2019-05-08 13:50:00,114.66,114.67,114.53,114.58,10836.0,105.3135,105.3227,105.1941,105.24,10836.0
2019-05-08 13:55:00,114.61,114.61,114.52,114.59,7528.0,105.2676,105.2676,105.1849,105.2492,7528.0
2019-05-08 14:00:00,114.59,114.6,114.4,114.5,10954.0,105.2492,105.2584,105.0747,105.1665,10954.0
2019-05-08 14:05:00,114.49,114.59,114.45,114.48,19554.0,105.1573,105.2492,105.1206,105.1482,19554.0
2019-05-08 14:10:00,114.49,114.49,114.22,114.25,10496.0,105.1573,105.1573,104.9094,104.9369,10496.0
2019-05-08 14:15:00,114.26,114.46,114.26,114.36,6660.0,104.9461,105.1298,104.9461,105.0379,6660.0
2019-05-08 14:20:00,114.38,114.56,114.29,114.56,10763.0,105.0563,105.2216,104.9736,105.2216,10763.0
2019-05-08 14:25:00,114.57,114.64,114.5,114.51,8624.0,105.2308,105.2951,105.1665,105.1757,8624.0
2019-05-08 14:30:00,114.49,114.61,114.44,114.47,8545.0,105.1573,105.2676,105.1114,105.139,8545.0
2019-05-08 14:35:00,114.47,114.58,114.42,114.53,14703.0,105.139,105.24,105.0931,105.1941,14703.0
2019-05-08 14:40:00,114.52,114.7,114.51,114.7,8935.0,105.1849,105.3502,105.1757,105.3502,8935.0
2019-05-08 14:45:00,114.7,114.7,114.53,114.62,8206.0,105.3502,105.3502,105.1941,105.2767,8206.0
2019-05-08 14:50:00,114.6,114.72,114.55,114.67,75927.0,105.2584,105.3686,105.2125,105.3227,75927.0
2019-05-08 14:55:00,114.65,114.67,114.49,114.63,17333.0,105.3043,105.3227,105.1573,105.2859,17333.0
2019-05-08 15:00:00,114.68,114.85,114.68,114.83,16780.0,105.3319,105.488,105.3319,105.4696,16780.0
2019-05-08 15:05:00,114.83,114.87,114.75,114.76,9446.0,105.4696,105.5064,105.3962,105.4053,9446.0
2019-05-08 15:10:00,114.74,114.84,114.68,114.79,17265.0,105.387,105.4788,105.3319,105.4329,17265.0
2019-05-08 15:15:00,114.79,114.99,114.74,114.96,14671.0,105.4329,105.6166,105.387,105.589,14671.0
2019-05-08 15:20:00,114.97,115.17,114.93,115.16,40380.0,105.5982,105.7819,105.5615,105.7727,40380.0
2019-05-08 15:25:00,115.17,115.32,115.16,115.32,15822.0,105.7819,105.9197,105.7727,105.9197,15822.0
2019-05-08 15:30:00,115.35,115.57,115.32,115.43,23204.0,105.9472,106.1493,105.9197,106.0207,23204.0
2019-05-08 15:35:00,115.41,115.47,115.24,115.24,16443.0,106.0024,106.0575,105.8462,105.8462,16443.0
2019-05-08 15:40:00,115.23,115.34,114.89,114.89,32869.0,105.837,105.9381,105.5247,105.5247,32869.0
2019-05-08 15:45:00,114.91,114.99,114.75,114.84,41746.0,105.5431,105.6166,105.3962,105.4788,41746.0
2019-05-08 15:50:00,114.85,115.03,114.66,114.96,58489.0,105.488,105.6533,105.3135,105.589,58489.0
2019-05-08 15:55:00,114.94,114.97,114.46,114.51,131431.0,105.5707,105.5982,105.1298,105.1757,131431.0
2019-05-09 09:30:00,113.32,114.0,112.89,113.76,91355.0,104.0827,104.7073,103.6878,104.4869,91355.0
2019-05-09 09:35:00,113.75,113.75,112.95,112.96,13108.0,104.4777,104.4777,103.7429,103.7521,13108.0
2019-05-09 09:40:00,112.94,112.94,112.2,112.21,25589.0,103.7337,103.7337,103.054,103.0632,25589.0
2019-05-09 09:45:00,112.33,112.33,111.91,112.07,24250.0,103.1734,103.1734,102.7877,102.9346,24250.0
2019-05-09 09:50:00,112.05,112.05,111.24,111.29,29961.0,102.9162,102.9162,102.1723,102.2182,29961.0
2019-05-09 09:55:00,111.29,112.33,111.2,112.33,36857.0,102.2182,103.1734,102.1355,103.1734,36857.0
2019-05-09 10:00:00,112.33,112.33,111.82,112.0,48964.0,103.1734,103.1734,102.705,102.8703,48964.0
2019-05-09 10:05:00,111.99,112.23,111.69,112.0,25667.0,102.8611,103.0816,102.5856,102.8703,25667.0
2019-05-09 10:10:00,111.98,112.27,111.9,112.01,33370.0,102.8519,103.1183,102.7785,102.8795,33370.0
2019-05-09 10:15:00,112.04,112.3,112.04,112.18,34139.0,102.9071,103.1459,102.9071,103.0356,34139.0
2019-05-09 10:20:00,112.09,112.09,111.43,111.55,33524.0,102.953,102.953,102.3468,102.457,33524.0
2019-05-09 10:25:00,111.54,111.55,111.11,111.23,15475.0,102.4478,102.457,102.0529,102.1631,15475.0
2019-05-09 10:30:00,111.25,111.8,111.1,111.6,15804.0,102.1815,102.6866,102.0437,102.5029,15804.0
2019-05-09 10:35:00,111.65,111.91,111.61,111.64,31849.0,102.5488,102.7877,102.5121,102.5397,31849.0
2019-05-09 10:40:00,111.62,112.12,111.56,111.86,16316.0,102.5213,102.9805,102.4662,102.7417,16316.0
2019-05-09 10:45:00,111.79,112.16,111.79,112.06,22243.0,102.6774,103.0173,102.6774,102.9254,22243.0
2019-05-09 10:50:00,112.06,112.06,111.61,111.81,20371.0,102.9254,102.9254,102.5121,102.6958,20371.0
2019-05-09 10:55:00,111.8,112.08,111.76,111.97,51666.0,102.6866,102.9438,102.6499,102.8428,51666.0
2019-05-09 11:00:00,111.93,111.93,111.58,111.79,17201.0,102.806,102.806,102.4846,102.6774,17201.0
2019-05-09 11:05:00,111.8,111.8,111.4,111.5,24883.0,102.6866,102.6866,102.3192,102.4111,24883.0
2019-05-09 11:10:00,111.45,111.84,111.44,111.72,39678.0,102.3651,102.7234,102.356,102.6131,39678.0
2019-05-09 11:15:00,111.72,112.15,111.68,112.02,36876.0,102.6131,103.0081,102.5764,102.8887,36876.0
2019-05-09 11:20:00,112.03,112.26,112.02,112.15,20155.0,102.8979,103.1091,102.8887,103.0081,20155.0
2019-05-09 11:25:00,112.18,112.22,111.58,111.75,29266.0,103.0356,103.0724,102.4846,102.6407,29266.0
2019-05-09 11:30:00,111.8,112.01,111.79,111.98,18986.0,102.6866,102.8795,102.6774,102.8519,18986.0
2019-05-09 11:35:00,112.01,112.25,111.97,112.02,10129.0,102.8795,103.0999,102.8428,102.8887,10129.0
2019-05-09 11:40:00,112.03,112.27,111.93,112.27,6803.0,102.8979,103.1183,102.806,103.1183,6803.0
2019-05-09 11:45:00,112.24,112.62,112.18,112.62,9839.0,103.0908,103.4398,103.0356,103.4398,9839.0
2019-05-09 11:50:00,112.62,113.0,112.52,112.97,38633.0,103.4398,103.7888,103.3479,103.7612,38633.0
2019-05-09 11:55:00,112.94,113.13,112.78,112.85,15634.0,103.7337,103.9082,103.5867,103.651,15634.0
2019-05-09 12:00:00,112.87,112.87,112.48,112.58,8500.0,103.6694,103.6694,103.3112,103.403,8500.0
2019-05-09 12:05:00,112.65,112.8,112.55,112.8,13760.0,103.4673,103.6051,103.3755,103.6051,13760.0
2019-05-09 12:10:00,112.85,113.01,112.75,112.96,28924.0,103.651,103.798,103.5592,103.7521,28924.0
2019-05-09 12:15:00,112.92,113.1,112.85,112.95,24858.0,103.7153,103.8807,103.651,103.7429,24858.0
2019-05-09 12:20:00,112.92,112.97,112.79,112.83,12691.0,103.7153,103.7612,103.5959,103.6327,12691.0
2019-05-09 12:25:00,112.85,113.5,112.85,113.24,9400.0,103.651,104.248,103.651,104.0092,9400.0
2019-05-09 12:30:00,113.36,113.56,113.34,113.5,5376.0,104.1195,104.3032,104.1011,104.248,5376.0
2019-05-09 12:35:00,113.6,114.1,113.57,113.97,16204.0,104.3399,104.7991,104.3123,104.6797,16204.0
2019-05-09 12:40:00,114.09,114.7,114.01,114.02,15948.0,104.79,105.3502,104.7165,104.7257,15948.0
2019-05-09 12:45:00,114.02,114.3,113.94,114.17,25358.0,104.7257,104.9828,104.6522,104.8634,25358.0
2019-05-09 12:50:00,114.13,114.24,113.92,114.08,13518.0,104.8267,104.9277,104.6338,104.7808,13518.0
2019-05-09 12:55:00,114.09,114.32,113.99,114.08,57118.0,104.79,105.0012,104.6981,104.7808,57118.0
2019-05-09 13:00:00,114.05,114.29,114.05,114.1,11610.0,104.7532,104.9736,104.7532,104.7991,11610.0
2019-05-09 13:05:00,114.04,114.13,113.92,113.98,11592.0,104.744,104.8267,104.6338,104.6889,11592.0
2019-05-09 13:10:00,113.98,114.15,113.8,114.15,63593.0,104.6889,104.8451,104.5236,104.8451,63593.0
2019-05-09 13:15:00,114.18,114.25,113.8,113.82,16207.0,104.8726,104.9369,104.5236,104.542,16207.0
2019-05-09 13:20:00,113.84,113.97,113.76,113.92,7143.0,104.5603,104.6797,104.4869,104.6338,7143.0
2019-05-09 13:25:00,113.99,114.0,113.81,113.88,4637.0,104.6981,104.7073,104.5328,104.5971,4637.0
2019-05-09 13:30:00,113.95,114.01,113.84,113.97,8247.0,104.6614,104.7165,104.5603,104.6797,8247.0
2019-05-09 13:35:00,113.93,114.15,113.85,114.13,13526.0,104.643,104.8451,104.5695,104.8267,13526.0
2019-05-09 13:40:00,114.14,114.14,113.87,113.94,6067.0,104.8359,104.8359,104.5879,104.6522,6067.0
2019-05-09 13:45:00,113.96,114.39,113.96,114.39,10976.0,104.6705,105.0655,104.6705,105.0655,10976.0
2019-05-09 13:50:00,114.39,114.41,113.97,114.04,20546.0,105.0655,105.0839,104.6797,104.744,20546.0
2019-05-09 13:55:00,114.03,114.13,113.96,113.97,13079.0,104.7348,104.8267,104.6705,104.6797,13079.0
2019-05-09 14:00:00,114.0,114.09,113.68,113.71,11963.0,104.7073,104.79,104.4134,104.4409,11963.0
2019-05-09 14:05:00,113.74,113.92,113.61,113.81,16149.0,104.4685,104.6338,104.3491,104.5328,16149.0
2019-05-09 14:10:00,113.84,113.95,113.62,113.74,10183.0,104.5603,104.6614,104.3583,104.4685,10183.0
2019-05-09 14:15:00,113.74,114.06,113.74,113.97,9210.0,104.4685,104.7624,104.4685,104.6797,9210.0
2019-05-09 14:20:00,113.98,114.29,113.9,114.25,57465.0,104.6889,104.9736,104.6154,104.9369,57465.0
2019-05-09 14:25:00,114.25,114.28,113.97,114.28,17132.0,104.9369,104.9645,104.6797,104.9645,17132.0
2019-05-09 14:30:00,114.26,114.54,114.25,114.3,19014.0,104.9461,105.2033,104.9369,104.9828,19014.0
2019-05-09 14:35:00,114.35,114.42,114.17,114.19,7797.0,105.0288,105.0931,104.8634,104.8818,7797.0
2019-05-09 14:40:00,114.21,114.38,114.18,114.18,7767.0,104.9002,105.0563,104.8726,104.8726,7767.0
2019-05-09 14:45:00,114.15,114.15,113.87,113.9,9011.0,104.8451,104.8451,104.5879,104.6154,9011.0
2019-05-09 14:50:00,113.9,114.06,113.89,113.92,11475.0,104.6154,104.7624,104.6063,104.6338,11475.0
2019-05-09 14:55:00,113.92,113.98,113.61,113.61,14928.0,104.6338,104.6889,104.3491,104.3491,14928.0
2019-05-09 15:00:00,113.67,113.74,113.51,113.6,15991.0,104.4042,104.4685,104.2572,104.3399,15991.0
2019-05-09 15:05:00,113.6,113.66,113.35,113.4,15909.0,104.3399,104.395,104.1103,104.1562,15909.0
2019-05-09 15:10:00,113.39,113.72,113.39,113.66,18037.0,104.147,104.4501,104.147,104.395,18037.0
2019-05-09 15:15:00,113.69,113.88,113.65,113.84,24038.0,104.4226,104.5971,104.3858,104.5603,24038.0
2019-05-09 15:20:00,113.8,113.8,113.41,113.63,18338.0,104.5236,104.5236,104.1654,104.3674,18338.0
2019-05-09 15:25:00,113.62,114.05,113.61,114.04,15307.0,104.3583,104.7532,104.3491,104.744,15307.0
2019-05-09 15:30:00,114.02,114.32,113.96,114.26,19020.0,104.7257,105.0012,104.6705,104.9461,19020.0
2019-05-09 15:35:00,114.28,114.48,114.2,114.47,23038.0,104.9645,105.1482,104.891,105.139,23038.0
2019-05-09 15:40:00,114.48,114.49,114.15,114.17,33118.0,105.1482,105.1573,104.8451,104.8634,33118.0
2019-05-09 15:45:00,114.15,114.44,114.15,114.15,45199.0,104.8451,105.1114,104.8451,104.8451,45199.0
2019-05-09 15:50:00,114.16,114.37,114.16,114.33,32912.0,104.8542,105.0471,104.8542,105.0104,32912.0
2019-05-09 15:55:00,114.33,114.42,114.03,114.13,192420.0,105.0104,105.0931,104.7348,104.8267,192420.0
2019-05-10 09:30:00,113.99,115.4,113.61,115.37,97363.0,104.6981,105.9932,104.3491,105.9656,97363.0
2019-05-10 09:35:00,115.27,116.17,115.16,115.98,54638.0,105.8738,106.7004,105.7727,106.5259,54638.0
2019-05-10 09:40:00,116.11,116.11,114.84,114.84,16110.0,106.6453,106.6453,105.4788,105.4788,16110.0
2019-05-10 09:45:00,114.95,115.66,114.95,115.6,27450.0,105.5798,106.232,105.5798,106.1769,27450.0
2019-05-10 09:50:00,115.63,115.63,114.8,114.8,22928.0,106.2044,106.2044,105.4421,105.4421,22928.0
2019-05-10 09:55:00,114.78,114.85,114.47,114.53,23577.0,105.4237,105.488,105.139,105.1941,23577.0
2019-05-10 10:00:00,114.54,114.54,114.25,114.31,8635.0,105.2033,105.2033,104.9369,104.992,8635.0
2019-05-10 10:05:00,114.26,114.54,114.25,114.49,5500.0,104.9461,105.2033,104.9369,105.1573,5500.0
2019-05-10 10:10:00,114.5,114.59,114.19,114.21,8203.0,105.1665,105.2492,104.8818,104.9002,8203.0
2019-05-10 10:15:00,114.2,114.2,113.87,114.02,11222.0,104.891,104.891,104.5879,104.7257,11222.0
2019-05-10 10:20:00,114.04,114.04,113.72,113.72,8251.0,104.744,104.744,104.4501,104.4501,8251.0
2019-05-10 10:25:00,113.74,113.97,113.66,113.73,12224.0,104.4685,104.6797,104.395,104.4593,12224.0
2019-05-10 10:30:00,113.7,113.7,113.15,113.15,10709.0,104.4317,104.4317,103.9266,103.9266,10709.0
2019-05-10 10:35:00,113.16,113.2,112.66,112.66,8112.0,103.9358,103.9725,103.4765,103.4765,8112.0
2019-05-10 10:40:00,112.65,112.71,112.24,112.64,9236.0,103.4673,103.5224,103.0908,103.4581,9236.0
2019-05-10 10:45:00,112.71,113.05,112.64,112.89,3925.0,103.5224,103.8347,103.4581,103.6878,3925.0
2019-05-10 10:50:00,112.89,113.03,112.77,112.82,6615.0,103.6878,103.8164,103.5776,103.6235,6615.0
2019-05-10 10:55:00,112.82,113.0,112.63,112.64,63615.0,103.6235,103.7888,103.449,103.4581,63615.0
2019-05-10 11:00:00,112.66,112.72,112.36,112.63,29028.0,103.4765,103.5316,103.201,103.449,29028.0
2019-05-10 11:05:00,112.64,113.17,112.63,113.16,12300.0,103.4581,103.9449,103.449,103.9358,12300.0
2019-05-10 11:10:00,113.23,113.27,112.77,112.81,13883.0,104.0001,104.0368,103.5776,103.6143,13883.0
2019-05-10 11:15:00,112.83,113.16,112.78,113.15,10965.0,103.6327,103.9358,103.5867,103.9266,10965.0
2019-05-10 11:20:00,113.2,113.31,112.92,113.0,17110.0,103.9725,104.0735,103.7153,103.7888,17110.0
2019-05-10 11:25:00,113.06,113.16,112.66,112.72,9681.0,103.8439,103.9358,103.4765,103.5316,9681.0
2019-05-10 11:30:00,112.7,112.74,112.5,112.59,11126.0,103.5133,103.55,103.3296,103.4122,11126.0
2019-05-10 11:35:00,112.56,112.82,112.44,112.52,9500.0,103.3847,103.6235,103.2745,103.3479,9500.0
2019-05-10 11:40:00,112.48,112.5,111.91,112.05,16976.0,103.3112,103.3296,102.7877,102.9162,16976.0
2019-05-10 11:45:00,112.05,112.17,111.87,111.96,10159.0,102.9162,103.0265,102.7509,102.8336,10159.0
2019-05-10 11:50:00,111.96,112.54,111.91,112.5,9111.0,102.8336,103.3663,102.7877,103.3296,9111.0
2019-05-10 11:55:00,112.46,112.75,112.14,112.27,11463.0,103.2928,103.5592,102.9989,103.1183,11463.0
2019-05-10 12:00:00,112.23,112.73,112.22,112.5,13677.0,103.0816,103.5408,103.0724,103.3296,13677.0
2019-05-10 12:05:00,112.5,112.55,112.21,112.21,5959.0,103.3296,103.3755,103.0632,103.0632,5959.0
2019-05-10 12:10:00,112.28,112.5,112.17,112.43,8732.0,103.1275,103.3296,103.0265,103.2653,8732.0
2019-05-10 12:15:00,112.57,112.76,112.49,112.68,31300.0,103.3939,103.5684,103.3204,103.4949,31300.0
2019-05-10 12:20:00,112.67,112.76,112.6,112.68,18175.0,103.4857,103.5684,103.4214,103.4949,18175.0
2019-05-10 12:25:00,112.64,112.9,112.48,112.85,12300.0,103.4581,103.697,103.3112,103.651,12300.0
2019-05-10 12:30:00,112.87,113.57,112.85,113.46,16110.0,103.6694,104.3123,103.651,104.2113,16110.0
2019-05-10 12:35:00,113.43,113.45,113.15,113.2,6355.0,104.1838,104.2021,103.9266,103.9725,6355.0
2019-05-10 12:40:00,113.24,113.3,113.13,113.27,10598.0,104.0092,104.0643,103.9082,104.0368,10598.0
2019-05-10 12:45:00,113.26,113.26,112.81,112.88,14064.0,104.0276,104.0276,103.6143,103.6786,14064.0
2019-05-10 12:50:00,112.9,113.39,112.9,113.37,7399.0,103.697,104.147,103.697,104.1286,7399.0
2019-05-10 12:55:00,113.38,113.45,113.27,113.27,4400.0,104.1378,104.2021,104.0368,104.0368,4400.0
2019-05-10 13:00:00,113.26,113.44,113.1,113.38,11789.0,104.0276,104.1929,103.8807,104.1378,11789.0
2019-05-10 13:05:00,113.36,113.39,112.93,112.97,12463.0,104.1195,104.147,103.7245,103.7612,12463.0
2019-05-10 13:10:00,112.92,113.17,112.8,113.16,20555.0,103.7153,103.9449,103.6051,103.9358,20555.0
2019-05-10 13:15:00,113.16,113.53,113.03,113.53,8621.0,103.9358,104.2756,103.8164,104.2756,8621.0
2019-05-10 13:20:00,113.71,113.73,113.51,113.55,7948.0,104.4409,104.4593,104.2572,104.294,7948.0
2019-05-10 13:25:00,113.53,113.66,113.44,113.46,47056.0,104.2756,104.395,104.1929,104.2113,47056.0
2019-05-10 13:30:00,113.52,113.59,113.41,113.59,4156.0,104.2664,104.3307,104.1654,104.3307,4156.0
2019-05-10 13:35:00,113.67,113.67,113.43,113.47,4700.0,104.4042,104.4042,104.1838,104.2205,4700.0
2019-05-10 13:40:00,113.55,113.62,113.5,113.61,4563.0,104.294,104.3583,104.248,104.3491,4563.0
2019-05-10 13:45:00,113.64,113.99,113.63,113.85,5745.0,104.3766,104.6981,104.3674,104.5695,5745.0
2019-05-10 13:50:00,113.88,113.92,113.79,113.81,3684.0,104.5971,104.6338,104.5144,104.5328,3684.0
2019-05-10 13:55:00,113.8,113.96,113.78,113.87,6000.0,104.5236,104.6705,104.5052,104.5879,6000.0
2019-05-10 14:00:00,113.88,114.04,113.82,114.04,8608.0,104.5971,104.744,104.542,104.744,8608.0
2019-05-10 14:05:00,114.08,114.14,114.0,114.07,6969.0,104.7808,104.8359,104.7073,104.7716,6969.0
2019-05-10 14:10:00,114.09,114.09,113.7,113.71,5600.0,104.79,104.79,104.4317,104.4409,5600.0
2019-05-10 14:15:00,113.71,113.71,113.46,113.52,8818.0,104.4409,104.4409,104.2113,104.2664,8818.0
2019-05-10 14:20:00,113.52,113.65,113.44,113.51,15872.0,104.2664,104.3858,104.1929,104.2572,15872.0
2019-05-10 14:25:00,113.51,113.6,113.39,113.54,8241.0,104.2572,104.3399,104.147,104.2848,8241.0
2019-05-10 14:30:00,113.54,113.69,113.49,113.61,5910.0,104.2848,104.4226,104.2389,104.3491,5910.0
2019-05-10 14:35:00,113.6,113.82,113.51,113.77,9097.0,104.3399,104.542,104.2572,104.496,9097.0
2019-05-10 14:40:00,113.81,113.81,113.63,113.66,4930.0,104.5328,104.5328,104.3674,104.395,4930.0
2019-05-10 14:45:00,113.65,113.71,113.56,113.62,6300.0,104.3858,104.4409,104.3032,104.3583,6300.0
2019-05-10 14:50:00,113.65,113.97,113.65,113.87,6800.0,104.3858,104.6797,104.3858,104.5879,6800.0
2019-05-10 14:55:00,113.9,113.95,113.65,113.65,10725.0,104.6154,104.6614,104.3858,104.3858,10725.0
2019-05-10 15:00:00,113.66,113.94,113.65,113.94,7200.0,104.395,104.6522,104.3858,104.6522,7200.0
2019-05-10 15:05:00,113.97,114.01,113.82,113.83,7100.0,104.6797,104.7165,104.542,104.5511,7100.0
2019-05-10 15:10:00,113.79,114.0,113.75,113.99,7812.0,104.5144,104.7073,104.4777,104.6981,7812.0
2019-05-10 15:15:00,114.02,114.29,113.94,114.24,12049.0,104.7257,104.9736,104.6522,104.9277,12049.0
2019-05-10 15:20:00,114.24,114.54,114.22,114.43,15091.0,104.9277,105.2033,104.9094,105.1022,15091.0
2019-05-10 15:25:00,114.42,114.76,114.4,114.65,12804.0,105.0931,105.4053,105.0747,105.3043,12804.0
2019-05-10 15:30:00,114.63,114.65,114.29,114.33,29510.0,105.2859,105.3043,104.9736,105.0104,29510.0
2019-05-10 15:35:00,114.3,114.3,113.94,113.99,15392.0,104.9828,104.9828,104.6522,104.6981,15392.0
2019-05-10 15:40:00,114.0,114.06,113.83,113.94,32846.0,104.7073,104.7624,104.5511,104.6522,32846.0
2019-05-10 15:45:00,113.91,114.06,113.67,113.69,20009.0,104.6246,104.7624,104.4042,104.4226,20009.0
2019-05-10 15:50:00,113.68,113.79,113.62,113.79,25611.0,104.4134,104.5144,104.3583,104.5144,25611.0
2019-05-10 15:55:00,113.79,114.19,113.55,114.01,126511.0,104.5144,104.8818,104.294,104.7165,126511.0
2019-05-13 09:30:00,110.62,111.44,109.62,111.34,39590.0,101.6028,102.356,100.6843,102.2641,39590.0
2019-05-13 09:35:00,111.18,111.3,110.49,111.04,11600.0,102.1172,102.2274,101.4834,101.9886,11600.0
2019-05-13 09:40:00,111.0,111.35,110.83,110.99,10010.0,101.9518,102.2733,101.7957,101.9426,10010.0
2019-05-13 09:45:00,111.05,111.05,110.42,110.6,13923.0,101.9978,101.9978,101.4191,101.5844,13923.0
2019-05-13 09:50:00,110.6,110.6,109.9,110.0,19767.0,101.5844,101.5844,100.9415,101.0333,19767.0
2019-05-13 09:55:00,109.98,110.13,109.52,110.0,29203.0,101.015,101.1527,100.5925,101.0333,29203.0
2019-05-13 10:00:00,109.97,109.97,109.27,109.61,56070.0,101.0058,101.0058,100.3629,100.6751,56070.0
2019-05-13 10:05:00,109.6,109.97,109.28,109.95,26845.0,100.666,101.0058,100.372,100.9874,26845.0
2019-05-13 10:10:00,109.95,110.19,109.84,109.9,13072.0,100.9874,101.2079,100.8864,100.9415,13072.0
2019-05-13 10:15:00,109.96,110.43,109.81,110.17,17906.0,100.9966,101.4283,100.8588,101.1895,17906.0
2019-05-13 10:20:00,110.12,110.26,109.81,110.14,5962.0,101.1436,101.2722,100.8588,101.1619,5962.0
2019-05-13 10:25:00,110.09,110.13,109.5,109.7,5710.0,101.116,101.1527,100.5741,100.7578,5710.0
2019-05-13 10:30:00,109.66,109.79,109.47,109.74,6778.0,100.7211,100.8405,100.5465,100.7945,6778.0
2019-05-13 10:35:00,109.83,110.14,109.74,109.91,10935.0,100.8772,101.1619,100.7945,100.9507,10935.0
2019-05-13 10:40:00,109.91,110.24,109.91,109.95,16849.0,100.9507,101.2538,100.9507,100.9874,16849.0
2019-05-13 10:45:00,109.9,110.03,109.41,109.47,12781.0,100.9415,101.0609,100.4914,100.5465,12781.0
2019-05-13 10:50:00,109.37,109.66,109.37,109.48,6889.0,100.4547,100.7211,100.4547,100.5557,6889.0
2019-05-13 10:55:00,109.5,109.66,109.35,109.56,13549.0,100.5741,100.7211,100.4363,100.6292,13549.0
2019-05-13 11:00:00,109.59,109.8,109.15,109.19,8243.0,100.6568,100.8496,100.2526,100.2894,8243.0
2019-05-13 11:05:00,109.22,109.55,109.19,109.28,9500.0,100.3169,100.62,100.2894,100.372,9500.0
2019-05-13 11:10:00,109.25,109.44,109.1,109.39,9527.0,100.3445,100.519,100.2067,100.4731,9527.0
2019-05-13 11:15:00,109.35,109.36,108.91,109.12,8781.0,100.4363,100.4455,100.0322,100.2251,8781.0
2019-05-13 11:20:00,109.01,109.19,108.89,109.15,11530.0,100.124,100.2894,100.0138,100.2526,11530.0
2019-05-13 11:25:00,109.18,109.26,108.83,108.87,13174.0,100.2802,100.3537,99.9587,99.9955,13174.0
2019-05-13 11:30:00,108.88,109.18,108.8,109.16,13953.0,100.0046,100.2802,99.9312,100.2618,13953.0
2019-05-13 11:35:00,109.14,109.14,108.75,108.84,8038.0,100.2434,100.2434,99.8852,99.9679,8038.0
2019-05-13 11:40:00,108.8,108.84,108.54,108.54,3405.0,99.9312,99.9679,99.6924,99.6924,3405.0
2019-05-13 11:45:00,108.61,108.77,108.55,108.75,12628.0,99.7567,99.9036,99.7015,99.8852,12628.0
2019-05-13 11:50:00,108.75,108.77,108.58,108.71,10404.0,99.8852,99.9036,99.7291,99.8485,10404.0
2019-05-13 11:55:00,108.72,109.09,108.66,109.02,8933.0,99.8577,100.1975,99.8026,100.1332,8933.0
2019-05-13 12:00:00,108.99,109.04,108.76,108.87,7839.0,100.1057,100.1516,99.8944,99.9955,7839.0
2019-05-13 12:05:00,108.83,108.99,108.72,108.79,11358.0,99.9587,100.1057,99.8577,99.922,11358.0
2019-05-13 12:10:00,108.86,109.06,108.86,108.98,5950.0,99.9863,100.17,99.9863,100.0965,5950.0
2019-05-13 12:15:00,109.0,109.3,108.92,109.28,5038.0,100.1149,100.3904,100.0414,100.372,5038.0
2019-05-13 12:20:00,109.25,109.31,109.06,109.06,6000.0,100.3445,100.3996,100.17,100.17,6000.0
2019-05-13 12:25:00,109.0,109.18,108.9,109.18,6501.0,100.1149,100.2802,100.023,100.2802,6501.0
2019-05-13 12:30:00,109.22,109.28,109.13,109.22,4916.0,100.3169,100.372,100.2343,100.3169,4916.0
2019-05-13 12:35:00,109.16,109.48,109.14,109.27,5469.0,100.2618,100.5557,100.2434,100.3629,5469.0
2019-05-13 12:40:00,109.29,109.29,109.06,109.18,3303.0,100.3812,100.3812,100.17,100.2802,3303.0
2019-05-13 12:45:00,109.09,109.26,109.07,109.16,20800.0,100.1975,100.3537,100.1792,100.2618,20800.0
2019-05-13 12:50:00,109.11,109.11,108.73,108.84,17609.0,100.2159,100.2159,99.8669,99.9679,17609.0
2019-05-13 12:55:00,108.8,108.8,108.47,108.57,7258.0,99.9312,99.9312,99.6281,99.7199,7258.0
2019-05-13 13:00:00,108.51,108.53,108.35,108.38,5300.0,99.6648,99.6832,99.5178,99.5454,5300.0
2019-05-13 13:05:00,108.34,108.46,108.27,108.3,5099.0,99.5087,99.6189,99.4444,99.4719,5099.0
2019-05-13 13:10:00,108.26,108.5,108.25,108.39,8916.0,99.4352,99.6556,99.426,99.5546,8916.0
2019-05-13 13:15:00,108.42,108.55,108.23,108.23,15948.0,99.5821,99.7015,99.4076,99.4076,15948.0
2019-05-13 13:20:00,108.24,108.45,108.2,108.41,14734.0,99.4168,99.6097,99.3801,99.573,14734.0
2019-05-13 13:25:00,108.47,108.55,108.32,108.39,4651.0,99.6281,99.7015,99.4903,99.5546,4651.0
2019-05-13 13:30:00,108.38,108.54,108.33,108.39,6949.0,99.5454,99.6924,99.4995,99.5546,6949.0
2019-05-13 13:35:00,108.35,108.81,108.33,108.66,9415.0,99.5178,99.9403,99.4995,99.8026,9415.0
2019-05-13 13:40:00,108.7,108.74,108.57,108.62,4414.0,99.8393,99.8761,99.7199,99.7658,4414.0
2019-05-13 13:45:00,108.54,108.69,108.48,108.69,6000.0,99.6924,99.8301,99.6372,99.8301,6000.0
2019-05-13 13:50:00,108.67,108.74,108.53,108.74,4700.0,99.8118,99.8761,99.6832,99.8761,4700.0
2019-05-13 13:55:00,108.73,108.84,108.64,108.82,4200.0,99.8669,99.9679,99.7842,99.9495,4200.0
2019-05-13 14:00:00,108.77,108.88,108.71,108.88,6249.0,99.9036,100.0046,99.8485,100.0046,6249.0
2019-05-13 14:05:00,108.87,109.02,108.86,108.86,3742.0,99.9955,100.1332,99.9863,99.9863,3742.0
2019-05-13 14:10:00,108.85,108.86,108.51,108.51,8497.0,99.9771,99.9863,99.6648,99.6648,8497.0
2019-05-13 14:15:00,108.54,108.69,108.52,108.58,9281.0,99.6924,99.8301,99.674,99.7291,9281.0
2019-05-13 14:20:00,108.62,109.07,108.62,109.07,7772.0,99.7658,100.1792,99.7658,100.1792,7772.0
2019-05-13 14:25:00,109.09,109.46,109.07,109.18,9457.0,100.1975,100.5374,100.1792,100.2802,9457.0
2019-05-13 14:30:00,109.18,109.21,108.93,109.04,7057.0,100.2802,100.3077,100.0506,100.1516,7057.0
2019-05-13 14:35:00,109.09,109.12,108.92,109.05,5766.0,100.1975,100.2251,100.0414,100.1608,5766.0
2019-05-13 14:40:00,109.01,109.13,108.78,108.84,6017.0,100.124,100.2343,99.9128,99.9679,6017.0
2019-05-13 14:45:00,108.94,109.2,108.87,109.17,4810.0,100.0598,100.2986,99.9955,100.271,4810.0
2019-05-13 14:50:00,109.2,109.39,109.2,109.31,4750.0,100.2986,100.4731,100.2986,100.3996,4750.0
2019-05-13 14:55:00,109.26,109.54,109.25,109.25,8089.0,100.3537,100.6108,100.3445,100.3445,8089.0
2019-05-13 15:00:00,109.25,109.48,109.1,109.17,15207.0,100.3445,100.5557,100.2067,100.271,15207.0
2019-05-13 15:05:00,109.19,109.42,109.19,109.19,5800.0,100.2894,100.5006,100.2894,100.2894,5800.0
2019-05-13 15:10:00,109.22,109.3,109.08,109.09,5800.0,100.3169,100.3904,100.1883,100.1975,5800.0
2019-05-13 15:15:00,109.08,109.13,108.94,108.98,8100.0,100.1883,100.2343,100.0598,100.0965,8100.0
2019-05-13 15:20:00,108.97,109.0,108.71,108.71,12928.0,100.0873,100.1149,99.8485,99.8485,12928.0
2019-05-13 15:25:00,108.71,109.0,108.7,108.92,12938.0,99.8485,100.1149,99.8393,100.0414,12938.0
2019-05-13 15:30:00,108.92,108.92,108.54,108.71,14818.0,100.0414,100.0414,99.6924,99.8485,14818.0
2019-05-13 15:35:00,108.71,108.73,108.27,108.61,17283.0,99.8485,99.8669,99.4444,99.7567,17283.0
2019-05-13 15:40:00,108.66,108.86,108.61,108.65,16975.0,99.8026,99.9863,99.7567,99.7934,16975.0
2019-05-13 15:45:00,108.7,108.87,108.69,108.82,17535.0,99.8393,99.9955,99.8301,99.9495,17535.0
2019-05-13 15:50:00,108.77,109.15,108.73,109.14,27927.0,99.9036,100.2526,99.8669,100.2434,27927.0
2019-05-13 15:55:00,109.13,109.15,108.81,108.82,76365.0,100.2343,100.2526,99.9403,99.9495,76365.0
2019-05-14 09:30:00,109.28,109.76,109.13,109.76,35430.0,101.0591,101.503,100.9204,101.503,35430.0
2019-05-14 09:35:00,109.68,109.79,109.3,109.66,17720.0,101.429,101.5307,101.0776,101.4105,17720.0
2019-05-14 09:40:00,109.7,109.89,109.23,109.54,16022.0,101.4475,101.6232,101.0128,101.2995,16022.0
2019-05-14 09:45:00,109.54,109.61,108.52,108.52,12403.0,101.2995,101.3643,100.3563,100.3563,12403.0
2019-05-14 09:50:00,108.5,108.61,108.39,108.53,22572.0,100.3378,100.4395,100.236,100.3655,22572.0
2019-05-14 09:55:00,108.52,108.87,108.28,108.84,16281.0,100.3563,100.6799,100.1343,100.6522,16281.0
2019-05-14 10:00:00,108.83,109.19,108.83,108.92,13532.0,100.6429,100.9758,100.6429,100.7262,13532.0
2019-05-14 10:05:00,108.9,109.07,108.64,109.02,14562.0,100.7077,100.8649,100.4672,100.8186,14562.0
2019-05-14 10:10:00,109.08,109.21,108.97,109.0,17286.0,100.8741,100.9943,100.7724,100.8001,17286.0
2019-05-14 10:15:00,109.08,109.38,109.08,109.24,7248.0,100.8741,101.1516,100.8741,101.0221,7248.0
2019-05-14 10:20:00,109.27,109.74,109.27,109.67,15842.0,101.0498,101.4845,101.0498,101.4197,15842.0
2019-05-14 10:25:00,109.63,109.7,109.41,109.53,13753.0,101.3827,101.4475,101.1793,101.2903,13753.0
2019-05-14 10:30:00,109.55,109.68,109.07,109.07,15523.0,101.3088,101.429,100.8649,100.8649,15523.0
2019-05-14 10:35:00,109.09,109.44,109.04,109.43,7806.0,100.8834,101.207,100.8371,101.1978,7806.0
2019-05-14 10:40:00,109.43,109.75,109.38,109.72,12696.0,101.1978,101.4937,101.1516,101.466,12696.0
2019-05-14 10:45:00,109.69,109.69,109.41,109.43,5002.0,101.4382,101.4382,101.1793,101.1978,5002.0
2019-05-14 10:50:00,109.4,109.42,109.14,109.16,7686.0,101.1701,101.1885,100.9296,100.9481,7686.0
2019-05-14 10:55:00,109.17,109.33,109.17,109.32,8630.0,100.9574,101.1053,100.9574,101.0961,8630.0
2019-05-14 11:00:00,109.33,109.41,109.07,109.18,6857.0,101.1053,101.1793,100.8649,100.9666,6857.0
2019-05-14 11:05:00,109.23,109.73,109.23,109.7,11131.0,101.0128,101.4752,101.0128,101.4475,11131.0
2019-05-14 11:10:00,109.73,109.76,109.55,109.61,9213.0,101.4752,101.503,101.3088,101.3643,9213.0
2019-05-14 11:15:00,109.57,109.57,109.36,109.45,5835.0,101.3273,101.3273,101.1331,101.2163,5835.0
2019-05-14 11:20:00,109.45,109.61,109.31,109.58,10319.0,101.2163,101.3643,101.0868,101.3365,10319.0
2019-05-14 11:25:00,109.71,109.74,109.62,109.63,4900.0,101.4567,101.4845,101.3735,101.3827,4900.0
2019-05-14 11:30:00,109.62,109.77,109.58,109.71,9050.0,101.3735,101.5122,101.3365,101.4567,9050.0
2019-05-14 11:35:00,109.83,109.85,109.69,109.69,4913.0,101.5677,101.5862,101.4382,101.4382,4913.0
2019-05-14 11:40:00,109.7,109.8,109.49,109.5,9008.0,101.4475,101.54,101.2533,101.2625,9008.0
2019-05-14 11:45:00,109.48,109.66,109.48,109.6,4799.0,101.244,101.4105,101.244,101.355,4799.0
2019-05-14 11:50:00,109.59,109.6,109.35,109.49,3900.0,101.3458,101.355,101.1238,101.2533,3900.0
2019-05-14 11:55:00,109.52,109.57,109.3,109.47,6800.0,101.281,101.3273,101.0776,101.2348,6800.0
2019-05-14 12:00:00,109.5,109.63,109.48,109.63,1719.0,101.2625,101.3827,101.244,101.3827,1719.0
2019-05-14 12:05:00,109.67,109.78,109.57,109.57,3842.0,101.4197,101.5215,101.3273,101.3273,3842.0
2019-05-14 12:10:00,109.5,109.64,109.45,109.49,11733.0,101.2625,101.392,101.2163,101.2533,11733.0
2019-05-14 12:15:00,109.45,109.45,109.17,109.17,3900.0,101.2163,101.2163,100.9574,100.9574,3900.0
2019-05-14 12:20:00,109.18,109.42,109.16,109.42,3819.0,100.9666,101.1885,100.9481,101.1885,3819.0
2019-05-14 12:25:00,109.42,109.54,109.33,109.36,14500.0,101.1885,101.2995,101.1053,101.1331,14500.0
2019-05-14 12:30:00,109.36,109.44,109.29,109.41,4471.0,101.1331,101.207,101.0683,101.1793,4471.0
2019-05-14 12:35:00,109.41,109.5,109.34,109.5,5210.0,101.1793,101.2625,101.1146,101.2625,5210.0
2019-05-14 12:40:00,109.5,109.61,109.45,109.48,8898.0,101.2625,101.3643,101.2163,101.244,8898.0
2019-05-14 12:45:00,109.5,109.55,109.38,109.53,5331.0,101.2625,101.3088,101.1516,101.2903,5331.0
2019-05-14 12:50:00,109.51,109.58,109.42,109.48,8591.0,101.2718,101.3365,101.1885,101.244,8591.0
2019-05-14 12:55:00,109.5,109.6,109.45,109.58,9400.0,101.2625,101.355,101.2163,101.3365,9400.0
2019-05-14 13:00:00,109.61,109.72,109.61,109.72,8417.0,101.3643,101.466,101.3643,101.466,8417.0
2019-05-14 13:05:00,109.75,109.96,109.75,109.94,10609.0,101.4937,101.6879,101.4937,101.6694,10609.0
2019-05-14 13:10:00,109.92,110.18,109.91,110.15,13758.0,101.6509,101.8914,101.6417,101.8636,13758.0
2019-05-14 13:15:00,110.13,110.24,110.1,110.15,10400.0,101.8451,101.9469,101.8174,101.8636,10400.0
2019-05-14 13:20:00,110.13,110.35,110.13,110.35,7707.0,101.8451,102.0486,101.8451,102.0486,7707.0
2019-05-14 13:25:00,110.34,110.43,110.27,110.28,5700.0,102.0393,102.1226,101.9746,101.9838,5700.0
2019-05-14 13:30:00,110.28,110.44,110.28,110.44,5400.0,101.9838,102.1318,101.9838,102.1318,5400.0
2019-05-14 13:35:00,110.48,110.51,110.41,110.48,4997.0,102.1688,102.1965,102.1041,102.1688,4997.0
2019-05-14 13:40:00,110.48,110.56,110.47,110.5,7212.0,102.1688,102.2428,102.1596,102.1873,7212.0
2019-05-14 13:45:00,110.5,110.68,110.44,110.67,10605.0,102.1873,102.3538,102.1318,102.3445,10605.0
2019-05-14 13:50:00,110.68,110.7,110.5,110.56,4537.0,102.3538,102.3723,102.1873,102.2428,4537.0
2019-05-14 13:55:00,110.53,110.61,110.48,110.6,8442.0,102.215,102.289,102.1688,102.2798,8442.0
2019-05-14 14:00:00,110.59,110.66,110.48,110.48,6504.0,102.2705,102.3353,102.1688,102.1688,6504.0
2019-05-14 14:05:00,110.45,110.45,110.03,110.19,6270.0,102.1411,102.1411,101.7527,101.9006,6270.0
2019-05-14 14:10:00,110.16,110.16,110.03,110.09,3804.0,101.8729,101.8729,101.7527,101.8081,3804.0
2019-05-14 14:15:00,110.08,110.37,110.08,110.31,9904.0,101.7989,102.0671,101.7989,102.0116,9904.0
2019-05-14 14:20:00,110.31,110.54,110.31,110.54,8877.0,102.0116,102.2243,102.0116,102.2243,8877.0
2019-05-14 14:25:00,110.54,110.68,110.45,110.6,25493.0,102.2243,102.3538,102.1411,102.2798,25493.0
2019-05-14 14:30:00,110.59,110.7,110.55,110.69,12168.0,102.2705,102.3723,102.2335,102.363,12168.0
2019-05-14 14:35:00,110.67,110.9,110.66,110.82,11191.0,102.3445,102.5572,102.3353,102.4832,11191.0
2019-05-14 14:40:00,110.82,110.82,110.58,110.66,6443.0,102.4832,102.4832,102.2613,102.3353,6443.0
2019-05-14 14:45:00,110.64,110.64,110.09,110.12,9050.0,102.3168,102.3168,101.8081,101.8359,9050.0
2019-05-14 14:50:00,110.14,110.18,110.04,110.06,8003.0,101.8544,101.8914,101.7619,101.7804,8003.0
2019-05-14 14:55:00,110.06,110.24,110.06,110.15,9069.0,101.7804,101.9469,101.7804,101.8636,9069.0
2019-05-14 15:00:00,110.14,110.32,110.06,110.27,10764.0,101.8544,102.0208,101.7804,101.9746,10764.0
2019-05-14 15:05:00,110.26,110.54,110.18,110.53,22769.0,101.9654,102.2243,101.8914,102.215,22769.0
2019-05-14 15:10:00,110.52,110.54,110.41,110.52,21608.0,102.2058,102.2243,102.1041,102.2058,21608.0
2019-05-14 15:15:00,110.5,110.6,110.42,110.55,22455.0,102.1873,102.2798,102.1133,102.2335,22455.0
2019-05-14 15:20:00,110.57,110.59,110.37,110.4,12034.0,102.252,102.2705,102.0671,102.0948,12034.0
2019-05-14 15:25:00,110.41,110.48,110.39,110.44,9700.0,102.1041,102.1688,102.0856,102.1318,9700.0
2019-05-14 15:30:00,110.41,110.41,109.86,109.87,16227.0,102.1041,102.1041,101.5954,101.6047,16227.0
2019-05-14 15:35:00,109.88,109.97,109.78,109.9,17897.0,101.6139,101.6972,101.5215,101.6324,17897.0
2019-05-14 15:40:00,109.88,110.08,109.88,109.89,18414.0,101.6139,101.7989,101.6139,101.6232,18414.0
2019-05-14 15:45:00,109.84,110.01,109.74,109.86,21753.0,101.577,101.7342,101.4845,101.5954,21753.0
2019-05-14 15:50:00,109.86,109.88,109.66,109.77,30465.0,101.5954,101.6139,101.4105,101.5122,30465.0
2019-05-14 15:55:00,109.78,109.83,109.51,109.53,81489.0,101.5215,101.5677,101.2718,101.2903,81489.0
2019-05-15 09:30:00,108.79,109.8,108.5,109.68,19279.0,100.6059,101.54,100.3378,101.429,19279.0
2019-05-15 09:35:00,109.66,109.88,109.25,109.36,14511.0,101.4105,101.6139,101.0313,101.1331,14511.0
2019-05-15 09:40:00,109.35,109.42,109.0,109.26,7984.0,101.1238,101.1885,100.8001,101.0406,7984.0
2019-05-15 09:45:00,109.26,109.46,108.91,108.91,10187.0,101.0406,101.2255,100.7169,100.7169,10187.0
2019-05-15 09:50:00,108.95,109.28,108.7,109.2,48377.0,100.7539,101.0591,100.5227,100.9851,48377.0
2019-05-15 09:55:00,109.23,109.34,108.6,108.6,31024.0,101.0128,101.1146,100.4302,100.4302,31024.0
2019-05-15 10:00:00,108.66,109.13,108.6,108.82,26877.0,100.4857,100.9204,100.4302,100.6337,26877.0
2019-05-15 10:05:00,108.81,108.92,108.34,108.57,20437.0,100.6244,100.7262,100.1898,100.4025,20437.0
2019-05-15 10:10:00,108.62,109.12,108.46,109.05,23681.0,100.4487,100.9111,100.3008,100.8464,23681.0
2019-05-15 10:15:00,109.2,109.58,109.18,109.42,98591.0,100.9851,101.3365,100.9666,101.1885,98591.0
2019-05-15 10:20:00,109.47,109.55,109.2,109.55,16521.0,101.2348,101.3088,100.9851,101.3088,16521.0
2019-05-15 10:25:00,109.59,110.08,109.59,109.93,15142.0,101.3458,101.7989,101.3458,101.6602,15142.0
2019-05-15 10:30:00,109.95,110.17,109.85,109.85,8366.0,101.6787,101.8821,101.5862,101.5862,8366.0
2019-05-15 10:35:00,109.85,109.88,109.65,109.71,11037.0,101.5862,101.6139,101.4012,101.4567,11037.0
2019-05-15 10:40:00,109.75,110.05,109.72,109.98,25145.0,101.4937,101.7712,101.466,101.7064,25145.0
2019-05-15 10:45:00,109.94,110.02,109.77,109.97,6415.0,101.6694,101.7434,101.5122,101.6972,6415.0
2019-05-15 10:50:00,109.99,110.38,109.99,110.18,19468.0,101.7157,102.0763,101.7157,101.8914,19468.0
2019-05-15 10:55:00,110.25,110.45,110.11,110.26,34730.0,101.9561,102.1411,101.8266,101.9654,34730.0
2019-05-15 11:00:00,110.23,110.27,110.07,110.2,49699.0,101.9376,101.9746,101.7896,101.9099,49699.0
2019-05-15 11:05:00,110.2,110.41,110.08,110.4,11073.0,101.9099,102.1041,101.7989,102.0948,11073.0
2019-05-15 11:10:00,110.4,110.54,110.36,110.44,6800.0,102.0948,102.2243,102.0578,102.1318,6800.0
2019-05-15 11:15:00,110.41,110.44,110.22,110.32,6096.0,102.1041,102.1318,101.9284,102.0208,6096.0
2019-05-15 11:20:00,110.27,110.35,110.06,110.18,6800.0,101.9746,102.0486,101.7804,101.8914,6800.0
2019-05-15 11:25:00,110.18,110.4,110.18,110.37,9896.0,101.8914,102.0948,101.8914,102.0671,9896.0
2019-05-15 11:30:00,110.49,110.73,110.45,110.72,8476.0,102.1781,102.4,102.1411,102.3907,8476.0
2019-05-15 11:35:00,110.7,110.73,110.55,110.58,7616.0,102.3723,102.4,102.2335,102.2613,7616.0
2019-05-15 11:40:00,110.6,110.82,110.56,110.79,4600.0,102.2798,102.4832,102.2428,102.4555,4600.0
2019-05-15 11:45:00,110.79,110.84,110.32,110.42,8240.0,102.4555,102.5017,102.0208,102.1133,8240.0
2019-05-15 11:50:00,110.42,110.68,110.37,110.47,5764.0,102.1133,102.3538,102.0671,102.1596,5764.0
2019-05-15 11:55:00,110.46,110.69,110.46,110.66,4668.0,102.1503,102.363,102.1503,102.3353,4668.0
2019-05-15 12:00:00,110.67,110.91,110.66,110.84,6700.0,102.3445,102.5665,102.3353,102.5017,6700.0
2019-05-15 12:05:00,110.86,111.16,110.76,110.87,27753.0,102.5202,102.7976,102.4277,102.5295,27753.0
2019-05-15 12:10:00,110.87,110.94,110.69,110.71,5899.0,102.5295,102.5942,102.363,102.3815,5899.0
2019-05-15 12:15:00,110.71,110.71,110.52,110.52,3600.0,102.3815,102.3815,102.2058,102.2058,3600.0
2019-05-15 12:20:00,110.52,110.52,110.28,110.28,10396.0,102.2058,102.2058,101.9838,101.9838,10396.0
2019-05-15 12:25:00,110.27,110.34,110.13,110.23,4464.0,101.9746,102.0393,101.8451,101.9376,4464.0
2019-05-15 12:30:00,110.23,110.45,110.19,110.44,4500.0,101.9376,102.1411,101.9006,102.1318,4500.0
2019-05-15 12:35:00,110.42,110.43,110.26,110.39,4843.0,102.1133,102.1226,101.9654,102.0856,4843.0
2019-05-15 12:40:00,110.4,110.46,110.31,110.42,4971.0,102.0948,102.1503,102.0116,102.1133,4971.0
2019-05-15 12:45:00,110.45,110.59,110.43,110.48,4671.0,102.1411,102.2705,102.1226,102.1688,4671.0
2019-05-15 12:50:00,110.45,110.46,110.27,110.27,3500.0,102.1411,102.1503,101.9746,101.9746,3500.0
2019-05-15 12:55:00,110.28,110.28,110.07,110.24,5356.0,101.9838,101.9838,101.7896,101.9469,5356.0
2019-05-15 13:00:00,110.26,110.27,110.14,110.27,6775.0,101.9654,101.9746,101.8544,101.9746,6775.0
2019-05-15 13:05:00,110.27,110.39,110.19,110.23,5026.0,101.9746,102.0856,101.9006,101.9376,5026.0
2019-05-15 13:10:00,110.23,110.26,110.14,110.21,10060.0,101.9376,101.9654,101.8544,101.9191,10060.0
2019-05-15 13:15:00,110.21,110.28,110.08,110.1,5500.0,101.9191,101.9838,101.7989,101.8174,5500.0
2019-05-15 13:20:00,110.14,110.18,110.04,110.04,4225.0,101.8544,101.8914,101.7619,101.7619,4225.0
2019-05-15 13:25:00,110.03,110.18,110.03,110.13,3000.0,101.7527,101.8914,101.7527,101.8451,3000.0
2019-05-15 13:30:00,110.14,110.27,110.14,110.18,6797.0,101.8544,101.9746,101.8544,101.8914,6797.0
2019-05-15 13:35:00,110.21,110.32,110.13,110.3,4800.0,101.9191,102.0208,101.8451,102.0023,4800.0
2019-05-15 13:40:00,110.31,110.31,110.15,110.18,4500.0,102.0116,102.0116,101.8636,101.8914,4500.0
2019-05-15 13:45:00,110.18,110.29,110.15,110.27,5295.0,101.8914,101.9931,101.8636,101.9746,5295.0
2019-05-15 13:50:00,110.24,110.44,110.24,110.42,4000.0,101.9469,102.1318,101.9469,102.1133,4000.0
2019-05-15 13:55:00,110.44,110.44,110.31,110.35,6500.0,102.1318,102.1318,102.0116,102.0486,6500.0
2019-05-15 14:00:00,110.33,110.5,110.32,110.43,5000.0,102.0301,102.1873,102.0208,102.1226,5000.0
2019-05-15 14:05:00,110.43,110.59,110.43,110.52,6217.0,102.1226,102.2705,102.1226,102.2058,6217.0
2019-05-15 14:10:00,110.58,110.76,110.55,110.76,15603.0,102.2613,102.4277,102.2335,102.4277,15603.0
2019-05-15 14:15:00,110.71,110.72,110.57,110.62,8386.0,102.3815,102.3907,102.252,102.2983,8386.0
2019-05-15 14:20:00,110.65,110.91,110.65,110.91,7160.0,102.326,102.5665,102.326,102.5665,7160.0
2019-05-15 14:25:00,110.88,110.9,110.74,110.82,6446.0,102.5387,102.5572,102.4092,102.4832,6446.0
2019-05-15 14:30:00,110.85,110.85,110.73,110.76,7214.0,102.511,102.511,102.4,102.4277,7214.0
2019-05-15 14:35:00,110.77,110.86,110.67,110.86,8373.0,102.437,102.5202,102.3445,102.5202,8373.0
2019-05-15 14:40:00,110.86,110.99,110.86,110.95,8497.0,102.5202,102.6404,102.5202,102.6034,8497.0
2019-05-15 14:45:00,110.98,111.03,110.91,111.02,10106.0,102.6312,102.6774,102.5665,102.6682,10106.0
2019-05-15 14:50:00,111.02,111.02,110.68,110.71,18995.0,102.6682,102.6682,102.3538,102.3815,18995.0
2019-05-15 14:55:00,110.7,110.82,110.65,110.82,7785.0,102.3723,102.4832,102.326,102.4832,7785.0
2019-05-15 15:00:00,110.83,110.96,110.74,110.89,16156.0,102.4925,102.6127,102.4092,102.548,16156.0
2019-05-15 15:05:00,110.88,110.91,110.8,110.88,9096.0,102.5387,102.5665,102.4647,102.5387,9096.0
2019-05-15 15:10:00,110.87,110.92,110.81,110.9,9741.0,102.5295,102.5757,102.474,102.5572,9741.0
2019-05-15 15:15:00,110.88,110.97,110.83,110.92,11219.0,102.5387,102.6219,102.4925,102.5757,11219.0
2019-05-15 15:20:00,110.92,110.95,110.82,110.94,27430.0,102.5757,102.6034,102.4832,102.5942,27430.0
2019-05-15 15:25:00,110.93,111.1,110.89,111.01,25870.0,102.585,102.7422,102.548,102.6589,25870.0
2019-05-15 15:30:00,110.97,110.98,110.82,110.91,19234.0,102.6219,102.6312,102.4832,102.5665,19234.0
2019-05-15 15:35:00,110.92,110.99,110.72,110.77,17976.0,102.5757,102.6404,102.3907,102.437,17976.0
2019-05-15 15:40:00,110.76,110.79,110.68,110.68,18382.0,102.4277,102.4555,102.3538,102.3538,18382.0
2019-05-15 15:45:00,110.67,110.69,110.51,110.54,27558.0,102.3445,102.363,102.1965,102.2243,27558.0
2019-05-15 15:50:00,110.56,110.7,110.54,110.67,36845.0,102.2428,102.3723,102.2243,102.3445,36845.0
2019-05-15 15:55:00,110.68,110.68,110.31,110.35,121990.0,102.3538,102.3538,102.0116,102.0486,121990.0
2019-05-16 09:30:00,109.73,109.73,108.94,109.21,26534.0,101.4752,101.4752,100.7447,100.9943,26534.0
2019-05-16 09:35:00,109.1,109.21,108.88,109.01,10508.0,100.8926,100.9943,100.6892,100.8094,10508.0
2019-05-16 09:40:00,109.08,109.82,108.64,109.54,24402.0,100.8741,101.5585,100.4672,101.2995,24402.0
2019-05-16 09:45:00,109.54,109.94,109.22,109.23,12537.0,101.2995,101.6694,101.0036,101.0128,12537.0
2019-05-16 09:50:00,109.16,109.28,108.96,109.05,13615.0,100.9481,101.0591,100.7632,100.8464,13615.0
2019-05-16 09:55:00,109.04,109.14,108.71,108.9,15739.0,100.8371,100.9296,100.532,100.7077,15739.0
2019-05-16 10:00:00,108.8,108.9,108.63,108.67,22650.0,100.6152,100.7077,100.458,100.495,22650.0
2019-05-16 10:05:00,108.69,108.8,108.49,108.57,18592.0,100.5135,100.6152,100.3285,100.4025,18592.0
2019-05-16 10:10:00,108.62,108.78,108.53,108.61,15183.0,100.4487,100.5967,100.3655,100.4395,15183.0
2019-05-16 10:15:00,108.68,109.3,108.64,109.26,38729.0,100.5042,101.0776,100.4672,101.0406,38729.0
2019-05-16 10:20:00,109.25,109.45,109.18,109.34,13274.0,101.0313,101.2163,100.9666,101.1146,13274.0
2019-05-16 10:25:00,109.32,109.38,108.87,109.09,14489.0,101.0961,101.1516,100.6799,100.8834,14489.0
2019-05-16 10:30:00,109.05,109.33,109.05,109.2,19060.0,100.8464,101.1053,100.8464,100.9851,19060.0
2019-05-16 10:35:00,109.21,109.61,109.21,109.61,8204.0,100.9943,101.3643,100.9943,101.3643,8204.0
2019-05-16 10:40:00,109.61,109.84,109.61,109.74,13036.0,101.3643,101.577,101.3643,101.4845,13036.0
2019-05-16 10:45:00,109.71,109.81,109.59,109.65,9228.0,101.4567,101.5492,101.3458,101.4012,9228.0
2019-05-16 10:50:00,109.65,110.01,109.65,109.79,8835.0,101.4012,101.7342,101.4012,101.5307,8835.0
2019-05-16 10:55:00,109.78,109.85,109.6,109.8,18253.0,101.5215,101.5862,101.355,101.54,18253.0
2019-05-16 11:00:00,109.88,109.97,109.75,109.8,13441.0,101.6139,101.6972,101.4937,101.54,13441.0
2019-05-16 11:05:00,109.78,109.86,109.49,109.55,16026.0,101.5215,101.5954,101.2533,101.3088,16026.0
2019-05-16 11:10:00,109.52,109.86,109.49,109.65,13355.0,101.281,101.5954,101.2533,101.4012,13355.0
2019-05-16 11:15:00,109.63,109.89,109.49,109.89,17242.0,101.3827,101.6232,101.2533,101.6232,17242.0
2019-05-16 11:20:00,109.92,110.01,109.83,109.97,12802.0,101.6509,101.7342,101.5677,101.6972,12802.0
2019-05-16 11:25:00,109.97,110.02,109.85,109.9,9537.0,101.6972,101.7434,101.5862,101.6324,9537.0
2019-05-16 11:30:00,109.84,109.84,109.54,109.63,13837.0,101.577,101.577,101.2995,101.3827,13837.0
2019-05-16 11:35:00,109.62,109.77,109.57,109.64,11440.0,101.3735,101.5122,101.3273,101.392,11440.0
2019-05-16 11:40:00,109.61,109.82,109.61,109.77,13897.0,101.3643,101.5585,101.3643,101.5122,13897.0
2019-05-16 11:45:00,109.8,109.81,109.44,109.58,17501.0,101.54,101.5492,101.207,101.3365,17501.0
2019-05-16 11:50:00,109.59,109.72,109.44,109.44,11191.0,101.3458,101.466,101.207,101.207,11191.0
2019-05-16 11:55:00,109.43,109.58,109.37,109.42,10406.0,101.1978,101.3365,101.1423,101.1885,10406.0
2019-05-16 12:00:00,109.45,109.54,109.32,109.47,32529.0,101.2163,101.2995,101.0961,101.2348,32529.0
2019-05-16 12:05:00,109.48,109.55,109.36,109.39,7730.0,101.244,101.3088,101.1331,101.1608,7730.0
2019-05-16 12:10:00,109.39,109.76,109.38,109.69,9224.0,101.1608,101.503,101.1516,101.4382,9224.0
2019-05-16 12:15:00,109.7,109.76,109.57,109.76,7158.0,101.4475,101.503,101.3273,101.503,7158.0
2019-05-16 12:20:00,109.73,109.84,109.66,109.66,5424.0,101.4752,101.577,101.4105,101.4105,5424.0
2019-05-16 12:25:00,109.66,109.72,109.61,109.66,5643.0,101.4105,101.466,101.3643,101.4105,5643.0
2019-05-16 12:30:00,109.65,109.86,109.64,109.83,6242.0,101.4012,101.5954,101.392,101.5677,6242.0
2019-05-16 12:35:00,109.82,109.82,109.63,109.69,7662.0,101.5585,101.5585,101.3827,101.4382,7662.0
2019-05-16 12:40:00,109.68,109.75,109.61,109.7,5698.0,101.429,101.4937,101.3643,101.4475,5698.0
2019-05-16 12:45:00,109.7,109.7,109.61,109.62,8214.0,101.4475,101.4475,101.3643,101.3735,8214.0
2019-05-16 12:50:00,109.58,109.63,109.5,109.56,8778.0,101.3365,101.3827,101.2625,101.318,8778.0
2019-05-16 12:55:00,109.54,109.58,109.49,109.52,6798.0,101.2995,101.3365,101.2533,101.281,6798.0
2019-05-16 13:00:00,109.53,109.68,109.36,109.38,8174.0,101.2903,101.429,101.1331,101.1516,8174.0
2019-05-16 13:05:00,109.38,109.4,109.23,109.26,11006.0,101.1516,101.1701,101.0128,101.0406,11006.0
2019-05-16 13:10:00,109.25,109.46,109.24,109.33,20536.0,101.0313,101.2255,101.0221,101.1053,20536.0
2019-05-16 13:15:00,109.32,109.32,109.2,109.22,8461.0,101.0961,101.0961,100.9851,101.0036,8461.0
2019-05-16 13:20:00,109.2,109.32,109.15,109.17,14499.0,100.9851,101.0961,100.9389,100.9574,14499.0
2019-05-16 13:25:00,109.14,109.14,109.02,109.11,10442.0,100.9296,100.9296,100.8186,100.9019,10442.0
2019-05-16 13:30:00,109.14,109.19,109.0,109.04,9244.0,100.9296,100.9758,100.8001,100.8371,9244.0
2019-05-16 13:35:00,109.03,109.04,108.93,108.93,7665.0,100.8279,100.8371,100.7354,100.7354,7665.0
2019-05-16 13:40:00,108.93,108.98,108.74,108.79,8156.0,100.7354,100.7816,100.5597,100.6059,8156.0
2019-05-16 13:45:00,108.73,108.74,108.46,108.51,14658.0,100.5505,100.5597,100.3008,100.347,14658.0
2019-05-16 13:50:00,108.49,108.67,108.44,108.48,8544.0,100.3285,100.495,100.2823,100.3193,8544.0
2019-05-16 13:55:00,108.47,108.54,108.42,108.52,7372.0,100.31,100.3747,100.2638,100.3563,7372.0
2019-05-16 14:00:00,108.49,108.68,108.49,108.63,14610.0,100.3285,100.5042,100.3285,100.458,14610.0
2019-05-16 14:05:00,108.65,108.88,108.65,108.8,17304.0,100.4765,100.6892,100.4765,100.6152,17304.0
2019-05-16 14:10:00,108.8,108.83,108.56,108.78,84958.0,100.6152,100.6429,100.3932,100.5967,84958.0
2019-05-16 14:15:00,108.81,109.02,108.8,108.82,21596.0,100.6244,100.8186,100.6152,100.6337,21596.0
2019-05-16 14:20:00,108.81,108.98,108.65,108.97,11626.0,100.6244,100.7816,100.4765,100.7724,11626.0
2019-05-16 14:25:00,109.0,109.16,108.98,109.15,11498.0,100.8001,100.9481,100.7816,100.9389,11498.0
2019-05-16 14:30:00,109.16,109.25,109.09,109.23,9976.0,100.9481,101.0313,100.8834,101.0128,9976.0
2019-05-16 14:35:00,109.23,109.4,109.23,109.37,10693.0,101.0128,101.1701,101.0128,101.1423,10693.0
2019-05-16 14:40:00,109.37,109.38,109.23,109.25,12451.0,101.1423,101.1516,101.0128,101.0313,12451.0
2019-05-16 14:45:00,109.29,109.51,109.29,109.44,14611.0,101.0683,101.2718,101.0683,101.207,14611.0
2019-05-16 14:50:00,109.45,109.46,109.19,109.22,13415.0,101.2163,101.2255,100.9758,101.0036,13415.0
2019-05-16 14:55:00,109.2,109.32,109.14,109.26,14520.0,100.9851,101.0961,100.9296,101.0406,14520.0
2019-05-16 15:00:00,109.21,109.25,109.09,109.16,13732.0,100.9943,101.0313,100.8834,100.9481,13732.0
2019-05-16 15:05:00,109.18,109.36,109.18,109.28,27422.0,100.9666,101.1331,100.9666,101.0591,27422.0
2019-05-16 15:10:00,109.26,109.32,109.2,109.23,14096.0,101.0406,101.0961,100.9851,101.0128,14096.0
2019-05-16 15:15:00,109.26,109.34,109.18,109.2,12416.0,101.0406,101.1146,100.9666,100.9851,12416.0
2019-05-16 15:20:00,109.18,109.29,109.16,109.24,18847.0,100.9666,101.0683,100.9481,101.0221,18847.0
2019-05-16 15:25:00,109.26,109.26,109.11,109.25,13147.0,101.0406,101.0406,100.9019,101.0313,13147.0
2019-05-16 15:30:00,109.25,109.25,108.92,109.12,20057.0,101.0313,101.0313,100.7262,100.9111,20057.0
2019-05-16 15:35:00,109.11,109.21,109.07,109.12,20007.0,100.9019,100.9943,100.8649,100.9111,20007.0
2019-05-16 15:40:00,109.14,109.18,108.92,109.04,28275.0,100.9296,100.9666,100.7262,100.8371,28275.0
2019-05-16 15:45:00,109.03,109.09,108.91,108.94,17532.0,100.8279,100.8834,100.7169,100.7447,17532.0
2019-05-16 15:50:00,108.96,108.97,108.66,108.78,25058.0,100.7632,100.7724,100.4857,100.5967,25058.0
2019-05-16 15:55:00,108.76,108.94,108.67,108.77,59206.0,100.5782,100.7447,100.495,100.5874,59206.0
2019-05-17 09:30:00,107.72,109.18,107.35,108.59,76693.0,99.6164,100.9666,99.2743,100.421,76693.0
2019-05-17 09:35:00,108.45,108.54,107.93,108.42,11099.0,100.2915,100.3747,99.8106,100.2638,11099.0
2019-05-17 09:40:00,108.5,109.41,108.46,109.18,21374.0,100.3378,101.1793,100.3008,100.9666,21374.0
2019-05-17 09:45:00,109.24,109.31,108.95,109.12,10608.0,101.0221,101.0868,100.7539,100.9111,10608.0
2019-05-17 09:50:00,109.09,109.1,108.68,108.99,8259.0,100.8834,100.8926,100.5042,100.7909,8259.0
2019-05-17 09:55:00,108.91,109.29,108.9,109.06,7500.0,100.7169,101.0683,100.7077,100.8556,7500.0
2019-05-17 10:00:00,109.17,109.59,109.11,109.36,10117.0,100.9574,101.3458,100.9019,101.1331,10117.0
2019-05-17 10:05:00,109.31,109.41,109.16,109.31,7700.0,101.0868,101.1793,100.9481,101.0868,7700.0
2019-05-17 10:10:00,109.29,109.41,108.92,109.02,9022.0,101.0683,101.1793,100.7262,100.8186,9022.0
2019-05-17 10:15:00,109.04,109.54,108.96,109.54,14416.0,100.8371,101.2995,100.7632,101.2995,14416.0
2019-05-17 10:20:00,109.57,109.79,109.47,109.75,6930.0,101.3273,101.5307,101.2348,101.4937,6930.0
2019-05-17 10:25:00,109.74,109.9,109.61,109.71,4971.0,101.4845,101.6324,101.3643,101.4567,4971.0
2019-05-17 10:30:00,109.71,109.74,109.53,109.68,3333.0,101.4567,101.4845,101.2903,101.429,3333.0
2019-05-17 10:35:00,109.68,109.68,109.25,109.42,6600.0,101.429,101.429,101.0313,101.1885,6600.0
2019-05-17 10:40:00,109.45,109.66,109.32,109.62,6650.0,101.2163,101.4105,101.0961,101.3735,6650.0
2019-05-17 10:45:00,109.7,109.87,109.54,109.7,6850.0,101.4475,101.6047,101.2995,101.4475,6850.0
2019-05-17 10:50:00,109.81,109.96,109.74,109.94,7352.0,101.5492,101.6879,101.4845,101.6694,7352.0
2019-05-17 10:55:00,109.95,110.19,109.82,110.05,24543.0,101.6787,101.9006,101.5585,101.7712,24543.0
2019-05-17 11:00:00,110.14,110.32,109.97,109.97,6840.0,101.8544,102.0208,101.6972,101.6972,6840.0
2019-05-17 11:05:00,110.01,110.16,109.9,110.0,7600.0,101.7342,101.8729,101.6324,101.7249,7600.0
2019-05-17 11:10:00,109.98,110.17,109.98,110.12,5900.0,101.7064,101.8821,101.7064,101.8359,5900.0
2019-05-17 11:15:00,110.2,110.27,109.75,109.79,9730.0,101.9099,101.9746,101.4937,101.5307,9730.0
2019-05-17 11:20:00,109.82,110.02,109.74,109.96,9300.0,101.5585,101.7434,101.4845,101.6879,9300.0
2019-05-17 11:25:00,109.96,109.96,109.73,109.89,22303.0,101.6879,101.6879,101.4752,101.6232,22303.0
2019-05-17 11:30:00,109.89,109.93,109.64,109.9,36223.0,101.6232,101.6602,101.392,101.6324,36223.0
2019-05-17 11:35:00,109.9,109.99,109.78,109.87,22960.0,101.6324,101.7157,101.5215,101.6047,22960.0
2019-05-17 11:40:00,109.84,109.84,109.57,109.58,117156.0,101.577,101.577,101.3273,101.3365,117156.0
2019-05-17 11:45:00,109.63,109.82,109.51,109.56,7400.0,101.3827,101.5585,101.2718,101.318,7400.0
2019-05-17 11:50:00,109.5,109.69,109.44,109.68,3900.0,101.2625,101.4382,101.207,101.429,3900.0
2019-05-17 11:55:00,109.67,109.77,109.53,109.71,8116.0,101.4197,101.5122,101.2903,101.4567,8116.0
2019-05-17 12:00:00,109.68,109.86,109.46,109.78,9600.0,101.429,101.5954,101.2255,101.5215,9600.0
2019-05-17 12:05:00,109.78,109.78,109.44,109.62,10997.0,101.5215,101.5215,101.207,101.3735,10997.0
2019-05-17 12:10:00,109.63,109.69,109.51,109.51,4800.0,101.3827,101.4382,101.2718,101.2718,4800.0
2019-05-17 12:15:00,109.55,109.8,109.55,109.74,5890.0,101.3088,101.54,101.3088,101.4845,5890.0
2019-05-17 12:20:00,109.76,109.88,109.71,109.72,12447.0,101.503,101.6139,101.4567,101.466,12447.0
2019-05-17 12:25:00,109.77,109.77,109.59,109.66,4400.0,101.5122,101.5122,101.3458,101.4105,4400.0
2019-05-17 12:30:00,109.61,109.63,109.44,109.48,3300.0,101.3643,101.3827,101.207,101.244,3300.0
2019-05-17 12:35:00,109.49,109.49,109.35,109.44,3000.0,101.2533,101.2533,101.1238,101.207,3000.0
2019-05-17 12:40:00,109.39,109.77,109.39,109.67,5768.0,101.1608,101.5122,101.1608,101.4197,5768.0
2019-05-17 12:45:00,109.68,109.78,109.64,109.7,9106.0,101.429,101.5215,101.392,101.4475,9106.0
2019-05-17 12:50:00,109.74,109.8,109.58,109.8,4895.0,101.4845,101.54,101.3365,101.54,4895.0
2019-05-17 12:55:00,109.85,109.85,109.72,109.74,8869.0,101.5862,101.5862,101.466,101.4845,8869.0
2019-05-17 13:00:00,109.79,109.91,109.75,109.75,5631.0,101.5307,101.6417,101.4937,101.4937,5631.0
2019-05-17 13:05:00,109.73,109.87,109.68,109.84,5846.0,101.4752,101.6047,101.429,101.577,5846.0
2019-05-17 13:10:00,109.94,110.2,109.94,110.08,8676.0,101.6694,101.9099,101.6694,101.7989,8676.0
2019-05-17 13:15:00,110.11,110.21,110.07,110.1,16414.0,101.8266,101.9191,101.7896,101.8174,16414.0
2019-05-17 13:20:00,110.08,110.26,109.96,109.96,19607.0,101.7989,101.9654,101.6879,101.6879,19607.0
2019-05-17 13:25:00,109.95,109.96,109.55,109.55,4028.0,101.6787,101.6879,101.3088,101.3088,4028.0
2019-05-17 13:30:00,109.55,109.7,109.44,109.65,6544.0,101.3088,101.4475,101.207,101.4012,6544.0
2019-05-17 13:35:00,109.73,109.84,109.73,109.76,8177.0,101.4752,101.577,101.4752,101.503,8177.0
2019-05-17 13:40:00,109.76,109.82,109.46,109.48,6101.0,101.503,101.5585,101.2255,101.244,6101.0
2019-05-17 13:45:00,109.49,109.65,109.4,109.6,7929.0,101.2533,101.4012,101.1701,101.355,7929.0
2019-05-17 13:50:00,109.51,109.51,109.43,109.45,3014.0,101.2718,101.2718,101.1978,101.2163,3014.0
2019-05-17 13:55:00,109.47,109.56,109.42,109.56,8741.0,101.2348,101.318,101.1885,101.318,8741.0
2019-05-17 14:00:00,109.5,109.71,109.5,109.59,7911.0,101.2625,101.4567,101.2625,101.3458,7911.0
2019-05-17 14:05:00,109.58,109.58,109.36,109.52,9996.0,101.3365,101.3365,101.1331,101.281,9996.0
2019-05-17 14:10:00,109.5,109.61,109.45,109.59,18051.0,101.2625,101.3643,101.2163,101.3458,18051.0
2019-05-17 14:15:00,109.6,109.64,109.51,109.64,11292.0,101.355,101.392,101.2718,101.392,11292.0
2019-05-17 14:20:00,109.62,109.66,109.55,109.63,14981.0,101.3735,101.4105,101.3088,101.3827,14981.0
2019-05-17 14:25:00,109.63,109.63,109.44,109.44,5700.0,101.3827,101.3827,101.207,101.207,5700.0
2019-05-17 14:30:00,109.41,109.46,109.38,109.42,7547.0,101.1793,101.2255,101.1516,101.1885,7547.0
2019-05-17 14:35:00,109.42,109.46,109.36,109.38,6909.0,101.1885,101.2255,101.1331,101.1516,6909.0
2019-05-17 14:40:00,109.32,109.32,109.1,109.17,5809.0,101.0961,101.0961,100.8926,100.9574,5809.0
2019-05-17 14:45:00,109.14,109.18,109.08,109.14,4700.0,100.9296,100.9666,100.8741,100.9296,4700.0
2019-05-17 14:50:00,109.17,109.17,109.04,109.11,11813.0,100.9574,100.9574,100.8371,100.9019,11813.0
2019-05-17 14:55:00,109.11,109.28,109.1,109.28,11510.0,100.9019,101.0591,100.8926,101.0591,11510.0
2019-05-17 15:00:00,109.28,109.34,108.88,108.96,18013.0,101.0591,101.1146,100.6892,100.7632,18013.0
2019-05-17 15:05:00,108.91,108.91,108.57,108.59,15337.0,100.7169,100.7169,100.4025,100.421,15337.0
2019-05-17 15:10:00,108.56,108.72,108.44,108.62,14744.0,100.3932,100.5412,100.2823,100.4487,14744.0
2019-05-17 15:15:00,108.55,108.55,108.3,108.33,14650.0,100.384,100.384,100.1528,100.1805,14650.0
2019-05-17 15:20:00,108.33,108.47,108.22,108.42,15413.0,100.1805,100.31,100.0788,100.2638,15413.0
2019-05-17 15:25:00,108.42,108.58,108.27,108.48,11784.0,100.2638,100.4117,100.1251,100.3193,11784.0
2019-05-17 15:30:00,108.49,108.52,108.36,108.51,23991.0,100.3285,100.3563,100.2083,100.347,23991.0
2019-05-17 15:35:00,108.52,108.66,108.34,108.35,18711.0,100.3563,100.4857,100.1898,100.199,18711.0
2019-05-17 15:40:00,108.32,108.64,108.25,108.57,26186.0,100.1713,100.4672,100.1066,100.4025,26186.0
2019-05-17 15:45:00,108.59,108.66,108.4,108.51,53943.0,100.421,100.4857,100.2453,100.347,53943.0
2019-05-17 15:50:00,108.49,108.54,108.41,108.51,44410.0,100.3285,100.3747,100.2545,100.347,44410.0
2019-05-17 15:55:00,108.51,108.74,108.43,108.6,100421.0,100.347,100.5597,100.273,100.4302,100421.0
2019-05-20 09:30:00,105.62,106.62,105.42,106.5,36007.0,97.6744,98.5992,97.4895,98.4882,36007.0
2019-05-20 09:35:00,106.63,106.8,106.07,106.26,11805.0,98.6084,98.7656,98.0906,98.2663,11805.0
2019-05-20 09:40:00,106.3,106.9,106.17,106.74,26000.0,98.3033,98.8581,98.183,98.7102,26000.0
2019-05-20 09:45:00,106.74,107.27,106.4,106.42,18447.0,98.7102,99.2003,98.3957,98.4142,18447.0
2019-05-20 09:50:00,106.37,106.5,106.12,106.31,27544.0,98.368,98.4882,98.1368,98.3125,27544.0
2019-05-20 09:55:00,106.32,106.66,106.31,106.48,19517.0,98.3218,98.6362,98.3125,98.4697,19517.0
2019-05-20 10:00:00,106.43,106.43,105.88,106.09,15218.0,98.4235,98.4235,97.9149,98.1091,15218.0
2019-05-20 10:05:00,106.23,106.31,106.13,106.24,8514.0,98.2385,98.3125,98.146,98.2478,8514.0
2019-05-20 10:10:00,106.28,106.5,106.12,106.29,9228.0,98.2848,98.4882,98.1368,98.294,9228.0
2019-05-20 10:15:00,106.29,106.48,106.2,106.35,8957.0,98.294,98.4697,98.2108,98.3495,8957.0
2019-05-20 10:20:00,106.33,106.72,106.33,106.57,9962.0,98.331,98.6917,98.331,98.5529,9962.0
2019-05-20 10:25:00,106.55,106.88,106.55,106.8,4573.0,98.5345,98.8396,98.5345,98.7656,4573.0
2019-05-20 10:30:00,106.77,107.16,106.72,107.12,9548.0,98.7379,99.0986,98.6917,99.0616,9548.0
2019-05-20 10:35:00,107.1,107.16,106.87,106.95,11489.0,99.0431,99.0986,98.8304,98.9044,11489.0
2019-05-20 10:40:00,106.96,107.1,106.76,106.77,12749.0,98.9136,99.0431,98.7287,98.7379,12749.0
2019-05-20 10:45:00,106.81,106.94,106.63,106.64,18389.0,98.7749,98.8951,98.6084,98.6177,18389.0
2019-05-20 10:50:00,106.67,106.82,106.59,106.71,11656.0,98.6454,98.7841,98.5714,98.6824,11656.0
2019-05-20 10:55:00,106.72,107.08,106.72,106.98,13489.0,98.6917,99.0246,98.6917,98.9321,13489.0
2019-05-20 11:00:00,107.03,107.03,106.31,106.4,6685.0,98.9783,98.9783,98.3125,98.3957,6685.0
2019-05-20 11:05:00,106.39,106.52,106.36,106.47,11849.0,98.3865,98.5067,98.3587,98.4605,11849.0
2019-05-20 11:10:00,106.44,107.05,106.42,106.89,15394.0,98.4327,98.9968,98.4142,98.8489,15394.0
2019-05-20 11:15:00,106.88,106.88,106.4,106.43,11535.0,98.8396,98.8396,98.3957,98.4235,11535.0
2019-05-20 11:20:00,106.43,106.64,106.34,106.64,8901.0,98.4235,98.6177,98.3402,98.6177,8901.0
2019-05-20 11:25:00,106.64,106.94,106.55,106.74,7269.0,98.6177,98.8951,98.5345,98.7102,7269.0
2019-05-20 11:30:00,106.8,106.99,106.78,106.89,7258.0,98.7656,98.9414,98.7471,98.8489,7258.0
2019-05-20 11:35:00,106.85,106.86,106.5,106.68,11146.0,98.8119,98.8211,98.4882,98.6547,11146.0
2019-05-20 11:40:00,106.69,106.81,106.64,106.77,5723.0,98.6639,98.7749,98.6177,98.7379,5723.0
2019-05-20 11:45:00,106.75,106.91,106.75,106.86,5775.0,98.7194,98.8674,98.7194,98.8211,5775.0
2019-05-20 11:50:00,106.83,106.89,106.68,106.79,5702.0,98.7934,98.8489,98.6547,98.7564,5702.0
2019-05-20 11:55:00,106.78,106.91,106.68,106.75,5391.0,98.7471,98.8674,98.6547,98.7194,5391.0
2019-05-20 12:00:00,106.82,106.99,106.69,106.95,7414.0,98.7841,98.9414,98.6639,98.9044,7414.0
2019-05-20 12:05:00,106.95,106.99,106.69,106.72,9717.0,98.9044,98.9414,98.6639,98.6917,9717.0
2019-05-20 12:10:00,106.74,106.87,106.73,106.8,10056.0,98.7102,98.8304,98.7009,98.7656,10056.0
2019-05-20 12:15:00,106.82,106.88,106.68,106.73,4475.0,98.7841,98.8396,98.6547,98.7009,4475.0
2019-05-20 12:20:00,106.68,106.76,106.52,106.6,10202.0,98.6547,98.7287,98.5067,98.5807,10202.0
2019-05-20 12:25:00,106.6,106.68,106.39,106.43,5229.0,98.5807,98.6547,98.3865,98.4235,5229.0
2019-05-20 12:30:00,106.41,106.63,106.35,106.55,12695.0,98.405,98.6084,98.3495,98.5345,12695.0
2019-05-20 12:35:00,106.54,106.74,106.5,106.68,5540.0,98.5252,98.7102,98.4882,98.6547,5540.0
2019-05-20 12:40:00,106.67,106.72,106.52,106.59,8163.0,98.6454,98.6917,98.5067,98.5714,8163.0
2019-05-20 12:45:00,106.61,106.72,106.53,106.59,9900.0,98.5899,98.6917,98.516,98.5714,9900.0
2019-05-20 12:50:00,106.59,106.63,106.49,106.52,12615.0,98.5714,98.6084,98.479,98.5067,12615.0
2019-05-20 12:55:00,106.53,106.61,106.46,106.51,6400.0,98.516,98.5899,98.4512,98.4975,6400.0
2019-05-20 13:00:00,106.49,106.6,106.36,106.36,8700.0,98.479,98.5807,98.3587,98.3587,8700.0
2019-05-20 13:05:00,106.41,106.56,106.4,106.49,5393.0,98.405,98.5437,98.3957,98.479,5393.0
2019-05-20 13:10:00,106.54,106.56,106.46,106.56,5399.0,98.5252,98.5437,98.4512,98.5437,5399.0
2019-05-20 13:15:00,106.57,106.67,106.57,106.58,8652.0,98.5529,98.6454,98.5529,98.5622,8652.0
2019-05-20 13:20:00,106.68,106.69,106.48,106.55,6000.0,98.6547,98.6639,98.4697,98.5345,6000.0
2019-05-20 13:25:00,106.54,106.55,106.41,106.53,5600.0,98.5252,98.5345,98.405,98.516,5600.0
2019-05-20 13:30:00,106.52,106.52,106.26,106.27,5912.0,98.5067,98.5067,98.2663,98.2755,5912.0
2019-05-20 13:35:00,106.29,106.3,106.16,106.16,9251.0,98.294,98.3033,98.1738,98.1738,9251.0
2019-05-20 13:40:00,106.14,106.2,106.01,106.06,2750.0,98.1553,98.2108,98.0351,98.0813,2750.0
2019-05-20 13:45:00,106.02,106.11,105.93,106.06,5600.0,98.0443,98.1276,97.9611,98.0813,5600.0
2019-05-20 13:50:00,106.15,106.15,105.86,105.95,3009.0,98.1645,98.1645,97.8964,97.9796,3009.0
2019-05-20 13:55:00,105.89,105.94,105.71,105.85,5900.0,97.9241,97.9703,97.7576,97.8871,5900.0
2019-05-20 14:00:00,105.85,105.88,105.5,105.68,9153.0,97.8871,97.9149,97.5634,97.7299,9153.0
2019-05-20 14:05:00,105.72,105.75,105.55,105.55,12289.0,97.7669,97.7946,97.6097,97.6097,12289.0
2019-05-20 14:10:00,105.55,105.73,105.55,105.64,10250.0,97.6097,97.7761,97.6097,97.6929,10250.0
2019-05-20 14:15:00,105.64,105.64,105.54,105.54,5646.0,97.6929,97.6929,97.6004,97.6004,5646.0
2019-05-20 14:20:00,105.52,105.6,105.33,105.33,4863.0,97.5819,97.6559,97.4062,97.4062,4863.0
2019-05-20 14:25:00,105.36,105.61,105.36,105.39,4600.0,97.434,97.6652,97.434,97.4617,4600.0
2019-05-20 14:30:00,105.36,105.55,105.34,105.36,10280.0,97.434,97.6097,97.4155,97.434,10280.0
2019-05-20 14:35:00,105.36,105.37,105.09,105.2,15811.0,97.434,97.4432,97.1843,97.286,15811.0
2019-05-20 14:40:00,105.2,105.44,105.18,105.31,12834.0,97.286,97.508,97.2675,97.3877,12834.0
2019-05-20 14:45:00,105.24,105.31,105.07,105.07,8417.0,97.323,97.3877,97.1658,97.1658,8417.0
2019-05-20 14:50:00,105.09,105.28,105.05,105.21,13657.0,97.1843,97.36,97.1473,97.2953,13657.0
2019-05-20 14:55:00,105.22,105.33,105.17,105.2,10749.0,97.3045,97.4062,97.2583,97.286,10749.0
2019-05-20 15:00:00,105.19,105.34,105.18,105.3,14182.0,97.2768,97.4155,97.2675,97.3785,14182.0
2019-05-20 15:05:00,105.29,105.43,105.25,105.31,21180.0,97.3692,97.4987,97.3322,97.3877,21180.0
2019-05-20 15:10:00,105.32,105.35,105.17,105.23,19100.0,97.397,97.4247,97.2583,97.3138,19100.0
2019-05-20 15:15:00,105.2,105.54,105.18,105.47,16579.0,97.286,97.6004,97.2675,97.5357,16579.0
2019-05-20 15:20:00,105.46,105.56,105.37,105.45,16386.0,97.5264,97.6189,97.4432,97.5172,16386.0
2019-05-20 15:25:00,105.43,105.57,105.33,105.57,13090.0,97.4987,97.6282,97.4062,97.6282,13090.0
2019-05-20 15:30:00,105.55,105.71,105.47,105.66,20979.0,97.6097,97.7576,97.5357,97.7114,20979.0
2019-05-20 15:35:00,105.64,105.91,105.62,105.78,15426.0,97.6929,97.9426,97.6744,97.8224,15426.0
2019-05-20 15:40:00,105.82,105.89,105.72,105.81,18347.0,97.8594,97.9241,97.7669,97.8501,18347.0
2019-05-20 15:45:00,105.79,105.88,105.72,105.72,28382.0,97.8316,97.9149,97.7669,97.7669,28382.0
2019-05-20 15:50:00,105.75,105.93,105.68,105.93,24122.0,97.7946,97.9611,97.7299,97.9611,24122.0
2019-05-20 15:55:00,105.91,105.91,105.55,105.62,127659.0,97.9426,97.9426,97.6097,97.6744,127659.0
2019-05-21 09:30:00,107.03,107.29,106.64,107.09,33729.0,98.9783,99.2188,98.6177,99.0338,33729.0
2019-05-21 09:35:00,107.1,107.45,106.97,107.39,8952.0,99.0431,99.3667,98.9229,99.3113,8952.0
2019-05-21 09:40:00,107.36,107.76,107.27,107.39,45030.0,99.2835,99.6534,99.2003,99.3113,45030.0
2019-05-21 09:45:00,107.42,107.7,107.08,107.59,18180.0,99.339,99.5979,99.0246,99.4962,18180.0
2019-05-21 09:50:00,107.58,107.69,107.21,107.59,31712.0,99.487,99.5887,99.1448,99.4962,31712.0
2019-05-21 09:55:00,107.51,107.51,107.18,107.36,13429.0,99.4222,99.4222,99.1171,99.2835,13429.0
2019-05-21 10:00:00,107.36,107.66,107.35,107.5,10363.0,99.2835,99.5609,99.2743,99.413,10363.0
2019-05-21 10:05:00,107.48,107.63,107.26,107.33,10555.0,99.3945,99.5332,99.191,99.2558,10555.0
2019-05-21 10:10:00,107.39,107.43,107.02,107.04,14800.0,99.3113,99.3482,98.9691,98.9876,14800.0
2019-05-21 10:15:00,107.01,107.26,107.0,107.03,11252.0,98.9598,99.191,98.9506,98.9783,11252.0
2019-05-21 10:20:00,107.13,107.31,107.0,107.27,12892.0,99.0708,99.2373,98.9506,99.2003,12892.0
2019-05-21 10:25:00,107.33,107.69,107.32,107.62,24251.0,99.2558,99.5887,99.2465,99.524,24251.0
2019-05-21 10:30:00,107.65,107.88,107.44,107.85,8744.0,99.5517,99.7644,99.3575,99.7367,8744.0
2019-05-21 10:35:00,107.8,107.84,107.62,107.84,9619.0,99.6904,99.7274,99.524,99.7274,9619.0
2019-05-21 10:40:00,107.87,107.87,107.69,107.72,4900.0,99.7551,99.7551,99.5887,99.6164,4900.0
2019-05-21 10:45:00,107.71,107.76,107.6,107.63,5551.0,99.6072,99.6534,99.5055,99.5332,5551.0
2019-05-21 10:50:00,107.59,108.01,107.59,107.93,11432.0,99.4962,99.8846,99.4962,99.8106,11432.0
2019-05-21 10:55:00,107.97,108.12,107.9,107.92,13142.0,99.8476,99.9863,99.7829,99.8014,13142.0
2019-05-21 11:00:00,107.95,108.01,107.68,107.68,9677.0,99.8291,99.8846,99.5794,99.5794,9677.0
2019-05-21 11:05:00,107.64,108.07,107.64,108.02,10423.0,99.5425,99.9401,99.5425,99.8939,10423.0
2019-05-21 11:10:00,108.02,108.03,107.83,107.99,23212.0,99.8939,99.9031,99.7182,99.8661,23212.0
2019-05-21 11:15:00,108.0,108.23,107.72,108.21,18133.0,99.8754,100.0881,99.6164,100.0696,18133.0
2019-05-21 11:20:00,108.22,108.22,107.89,108.18,22541.0,100.0788,100.0788,99.7736,100.0418,22541.0
2019-05-21 11:25:00,108.24,108.4,108.14,108.33,20933.0,100.0973,100.2453,100.0048,100.1805,20933.0
2019-05-21 11:30:00,108.32,108.37,108.08,108.08,48732.0,100.1713,100.2175,99.9494,99.9494,48732.0
2019-05-21 11:35:00,108.03,108.21,107.96,108.21,15960.0,99.9031,100.0696,99.8384,100.0696,15960.0
2019-05-21 11:40:00,108.19,108.33,107.97,108.01,45518.0,100.0511,100.1805,99.8476,99.8846,45518.0
2019-05-21 11:45:00,108.0,108.02,107.9,107.95,13327.0,99.8754,99.8939,99.7829,99.8291,13327.0
2019-05-21 11:50:00,107.95,107.98,107.76,107.86,7844.0,99.8291,99.8569,99.6534,99.7459,7844.0
2019-05-21 11:55:00,107.86,107.86,107.69,107.73,11012.0,99.7459,99.7459,99.5887,99.6257,11012.0
2019-05-21 12:00:00,107.78,108.08,107.77,108.08,11393.0,99.6719,99.9494,99.6627,99.9494,11393.0
2019-05-21 12:05:00,108.08,108.17,108.0,108.02,9190.0,99.9494,100.0326,99.8754,99.8939,9190.0
2019-05-21 12:10:00,107.99,108.1,107.94,108.09,7458.0,99.8661,99.9678,99.8199,99.9586,7458.0
2019-05-21 12:15:00,108.09,108.09,107.81,107.84,4415.0,99.9586,99.9586,99.6997,99.7274,4415.0
2019-05-21 12:20:00,107.8,107.91,107.7,107.75,10525.0,99.6904,99.7921,99.5979,99.6442,10525.0
2019-05-21 12:25:00,107.8,107.88,107.75,107.76,5561.0,99.6904,99.7644,99.6442,99.6534,5561.0
2019-05-21 12:30:00,107.75,107.77,107.59,107.65,14559.0,99.6442,99.6627,99.4962,99.5517,14559.0
2019-05-21 12:35:00,107.64,107.64,107.54,107.57,3301.0,99.5425,99.5425,99.45,99.4777,3301.0
2019-05-21 12:40:00,107.59,107.66,107.55,107.65,6613.0,99.4962,99.5609,99.4592,99.5517,6613.0
2019-05-21 12:45:00,107.7,107.72,107.46,107.46,5000.0,99.5979,99.6164,99.376,99.376,5000.0
2019-05-21 12:50:00,107.5,107.5,107.4,107.45,3819.0,99.413,99.413,99.3205,99.3667,3819.0
2019-05-21 12:55:00,107.45,107.54,107.38,107.54,5104.0,99.3667,99.45,99.302,99.45,5104.0
2019-05-21 13:00:00,107.54,107.63,107.39,107.61,14045.0,99.45,99.5332,99.3113,99.5147,14045.0
2019-05-21 13:05:00,107.65,107.76,107.45,107.45,25833.0,99.5517,99.6534,99.3667,99.3667,25833.0
2019-05-21 13:10:00,107.48,107.5,107.39,107.47,4644.0,99.3945,99.413,99.3113,99.3852,4644.0
2019-05-21 13:15:00,107.47,107.47,107.34,107.34,5400.0,99.3852,99.3852,99.265,99.265,5400.0
2019-05-21 13:20:00,107.33,107.34,107.2,107.2,11400.0,99.2558,99.265,99.1356,99.1356,11400.0
2019-05-21 13:25:00,107.19,107.21,107.13,107.17,4300.0,99.1263,99.1448,99.0708,99.1078,4300.0
2019-05-21 13:30:00,107.17,107.27,107.1,107.27,14579.0,99.1078,99.2003,99.0431,99.2003,14579.0
2019-05-21 13:35:00,107.26,107.29,107.18,107.28,3432.0,99.191,99.2188,99.1171,99.2095,3432.0
2019-05-21 13:40:00,107.26,107.26,107.16,107.2,4056.0,99.191,99.191,99.0986,99.1356,4056.0
2019-05-21 13:45:00,107.2,107.2,107.08,107.11,6258.0,99.1356,99.1356,99.0246,99.0523,6258.0
2019-05-21 13:50:00,107.11,107.14,107.05,107.06,20432.0,99.0523,99.0801,98.9968,99.0061,20432.0
2019-05-21 13:55:00,107.06,107.19,107.0,107.17,8913.0,99.0061,99.1263,98.9506,99.1078,8913.0
2019-05-21 14:00:00,107.21,107.3,107.21,107.22,14400.0,99.1448,99.228,99.1448,99.154,14400.0
2019-05-21 14:05:00,107.21,107.21,107.01,107.02,8598.0,99.1448,99.1448,98.9598,98.9691,8598.0
2019-05-21 14:10:00,107.01,107.1,106.98,107.01,5350.0,98.9598,99.0431,98.9321,98.9598,5350.0
2019-05-21 14:15:00,107.06,107.19,107.03,107.15,5064.0,99.0061,99.1263,98.9783,99.0893,5064.0
2019-05-21 14:20:00,107.2,107.2,107.11,107.11,5927.0,99.1356,99.1356,99.0523,99.0523,5927.0
2019-05-21 14:25:00,107.11,107.14,107.01,107.07,6134.0,99.0523,99.0801,98.9598,99.0153,6134.0
2019-05-21 14:30:00,107.07,107.18,107.07,107.15,8287.0,99.0153,99.1171,99.0153,99.0893,8287.0
2019-05-21 14:35:00,107.17,107.19,107.12,107.15,3942.0,99.1078,99.1263,99.0616,99.0893,3942.0
2019-05-21 14:40:00,107.19,107.19,106.96,106.99,6841.0,99.1263,99.1263,98.9136,98.9414,6841.0
2019-05-21 14:45:00,106.97,107.1,106.93,106.95,9764.0,98.9229,99.0431,98.8859,98.9044,9764.0
2019-05-21 14:50:00,106.95,107.02,106.78,106.78,6716.0,98.9044,98.9691,98.7471,98.7471,6716.0
2019-05-21 14:55:00,106.79,106.86,106.75,106.79,6803.0,98.7564,98.8211,98.7194,98.7564,6803.0
2019-05-21 15:00:00,106.79,106.79,106.65,106.73,8478.0,98.7564,98.7564,98.6269,98.7009,8478.0
2019-05-21 15:05:00,106.7,106.81,106.7,106.73,9198.0,98.6732,98.7749,98.6732,98.7009,9198.0
2019-05-21 15:10:00,106.75,106.81,106.72,106.79,5834.0,98.7194,98.7749,98.6917,98.7564,5834.0
2019-05-21 15:15:00,106.78,106.81,106.67,106.78,12128.0,98.7471,98.7749,98.6454,98.7471,12128.0
2019-05-21 15:20:00,106.76,106.78,106.69,106.71,8468.0,98.7287,98.7471,98.6639,98.6824,8468.0
2019-05-21 15:25:00,106.72,106.82,106.7,106.82,11162.0,98.6917,98.7841,98.6732,98.7841,11162.0
2019-05-21 15:30:00,106.85,107.05,106.83,106.93,11197.0,98.8119,98.9968,98.7934,98.8859,11197.0
2019-05-21 15:35:00,106.93,106.94,106.81,106.94,12424.0,98.8859,98.8951,98.7749,98.8951,12424.0
2019-05-21 15:40:00,106.95,106.96,106.81,106.86,11194.0,98.9044,98.9136,98.7749,98.8211,11194.0
2019-05-21 15:45:00,106.83,106.83,106.72,106.76,25651.0,98.7934,98.7934,98.6917,98.7287,25651.0
2019-05-21 15:50:00,106.76,106.82,106.71,106.73,33242.0,98.7287,98.7841,98.6824,98.7009,33242.0
2019-05-21 15:55:00,106.73,106.88,106.61,106.8,89440.0,98.7009,98.8396,98.5899,98.7656,89440.0
2019-05-22 09:30:00,105.82,106.22,105.12,106.22,26565.0,97.8594,98.2293,97.212,98.2293,26565.0
2019-05-22 09:35:00,106.13,106.35,105.88,105.95,7700.0,98.146,98.3495,97.9149,97.9796,7700.0
2019-05-22 09:40:00,105.89,106.08,105.54,105.73,7231.0,97.9241,98.0998,97.6004,97.7761,7231.0
2019-05-22 09:45:00,105.73,105.94,105.72,105.78,9900.0,97.7761,97.9703,97.7669,97.8224,9900.0
2019-05-22 09:50:00,105.78,106.37,105.76,106.28,15342.0,97.8224,98.368,97.8039,98.2848,15342.0
2019-05-22 09:55:00,106.4,106.48,106.19,106.34,9475.0,98.3957,98.4697,98.2015,98.3402,9475.0
2019-05-22 10:00:00,106.27,106.31,105.97,106.31,27831.0,98.2755,98.3125,97.9981,98.3125,27831.0
2019-05-22 10:05:00,106.31,106.4,106.05,106.08,8975.0,98.3125,98.3957,98.0721,98.0998,8975.0
2019-05-22 10:10:00,106.14,106.14,105.6,105.78,8232.0,98.1553,98.1553,97.6559,97.8224,8232.0
2019-05-22 10:15:00,105.78,106.35,105.74,106.12,34111.0,97.8224,98.3495,97.7854,98.1368,34111.0
2019-05-22 10:20:00,106.2,106.2,105.9,105.98,9967.0,98.2108,98.2108,97.9333,98.0073,9967.0
2019-05-22 10:25:00,106.01,106.13,105.76,105.76,6360.0,98.0351,98.146,97.8039,97.8039,6360.0
2019-05-22 10:30:00,105.82,105.86,105.62,105.69,6432.0,97.8594,97.8964,97.6744,97.7391,6432.0
2019-05-22 10:35:00,105.67,105.67,105.34,105.5,5900.0,97.7207,97.7207,97.4155,97.5634,5900.0
2019-05-22 10:40:00,105.46,105.51,105.29,105.3,5288.0,97.5264,97.5727,97.3692,97.3785,5288.0
2019-05-22 10:45:00,105.35,105.58,105.35,105.48,7221.0,97.4247,97.6374,97.4247,97.5449,7221.0
2019-05-22 10:50:00,105.49,105.73,105.49,105.59,9893.0,97.5542,97.7761,97.5542,97.6467,9893.0
2019-05-22 10:55:00,105.59,105.65,105.5,105.63,6853.0,97.6467,97.7022,97.5634,97.6837,6853.0
2019-05-22 11:00:00,105.6,105.76,105.54,105.76,6427.0,97.6559,97.8039,97.6004,97.8039,6427.0
2019-05-22 11:05:00,105.79,105.9,105.72,105.73,6892.0,97.8316,97.9333,97.7669,97.7761,6892.0
2019-05-22 11:10:00,105.71,106.13,105.68,106.07,4801.0,97.7576,98.146,97.7299,98.0906,4801.0
2019-05-22 11:15:00,106.07,106.34,106.06,106.26,7025.0,98.0906,98.3402,98.0813,98.2663,7025.0
2019-05-22 11:20:00,106.21,106.39,106.09,106.33,8213.0,98.22,98.3865,98.1091,98.331,8213.0
2019-05-22 11:25:00,106.35,106.51,106.35,106.48,5529.0,98.3495,98.4975,98.3495,98.4697,5529.0
2019-05-22 11:30:00,106.47,106.58,106.38,106.39,8249.0,98.4605,98.5622,98.3772,98.3865,8249.0
2019-05-22 11:35:00,106.42,106.43,106.2,106.25,3484.0,98.4142,98.4235,98.2108,98.257,3484.0
2019-05-22 11:40:00,106.2,106.3,106.14,106.25,4324.0,98.2108,98.3033,98.1553,98.257,4324.0
2019-05-22 11:45:00,106.25,106.37,106.13,106.32,6458.0,98.257,98.368,98.146,98.3218,6458.0
2019-05-22 11:50:00,106.33,106.52,106.33,106.43,8315.0,98.331,98.5067,98.331,98.4235,8315.0
2019-05-22 11:55:00,106.51,106.64,106.43,106.59,8001.0,98.4975,98.6177,98.4235,98.5714,8001.0
2019-05-22 12:00:00,106.59,106.59,106.32,106.32,7788.0,98.5714,98.5714,98.3218,98.3218,7788.0
2019-05-22 12:05:00,106.35,106.39,106.27,106.34,4867.0,98.3495,98.3865,98.2755,98.3402,4867.0
2019-05-22 12:10:00,106.34,106.34,106.12,106.12,4317.0,98.3402,98.3402,98.1368,98.1368,4317.0
2019-05-22 12:15:00,106.14,106.2,106.09,106.17,6572.0,98.1553,98.2108,98.1091,98.183,6572.0
2019-05-22 12:20:00,106.14,106.21,106.14,106.14,4535.0,98.1553,98.22,98.1553,98.1553,4535.0
2019-05-22 12:25:00,106.1,106.11,106.02,106.08,4400.0,98.1183,98.1276,98.0443,98.0998,4400.0
2019-05-22 12:30:00,106.05,106.05,105.88,105.9,2000.0,98.0721,98.0721,97.9149,97.9333,2000.0
2019-05-22 12:35:00,105.9,105.97,105.89,105.95,4200.0,97.9333,97.9981,97.9241,97.9796,4200.0
2019-05-22 12:40:00,105.95,106.0,105.88,105.88,3520.0,97.9796,98.0258,97.9149,97.9149,3520.0
2019-05-22 12:45:00,105.88,105.88,105.76,105.88,3700.0,97.9149,97.9149,97.8039,97.9149,3700.0
2019-05-22 12:50:00,105.93,105.93,105.78,105.88,3879.0,97.9611,97.9611,97.8224,97.9149,3879.0
2019-05-22 12:55:00,105.87,105.88,105.83,105.86,2613.0,97.9056,97.9149,97.8686,97.8964,2613.0
2019-05-22 13:00:00,105.85,105.97,105.75,105.75,8873.0,97.8871,97.9981,97.7946,97.7946,8873.0
2019-05-22 13:05:00,105.76,105.83,105.66,105.68,4447.0,97.8039,97.8686,97.7114,97.7299,4447.0
2019-05-22 13:10:00,105.66,105.87,105.63,105.86,7200.0,97.7114,97.9056,97.6837,97.8964,7200.0
2019-05-22 13:15:00,105.92,106.2,105.89,106.15,7086.0,97.9518,98.2108,97.9241,98.1645,7086.0
2019-05-22 13:20:00,106.15,106.15,105.96,106.01,7062.0,98.1645,98.1645,97.9888,98.0351,7062.0
2019-05-22 13:25:00,106.02,106.04,105.96,106.02,4648.0,98.0443,98.0628,97.9888,98.0443,4648.0
2019-05-22 13:30:00,105.98,105.99,105.9,105.96,3250.0,98.0073,98.0166,97.9333,97.9888,3250.0
2019-05-22 13:35:00,105.96,105.96,105.81,105.9,4130.0,97.9888,97.9888,97.8501,97.9333,4130.0
2019-05-22 13:40:00,105.91,106.04,105.86,106.03,5986.0,97.9426,98.0628,97.8964,98.0536,5986.0
2019-05-22 13:45:00,106.03,106.03,105.93,105.96,2700.0,98.0536,98.0536,97.9611,97.9888,2700.0
2019-05-22 13:50:00,106.01,106.2,105.99,106.17,6119.0,98.0351,98.2108,98.0166,98.183,6119.0
2019-05-22 13:55:00,106.2,106.26,106.03,106.03,3700.0,98.2108,98.2663,98.0536,98.0536,3700.0
2019-05-22 14:00:00,105.99,106.14,105.97,105.98,6152.0,98.0166,98.1553,97.9981,98.0073,6152.0
2019-05-22 14:05:00,105.98,106.12,105.98,106.1,2500.0,98.0073,98.1368,98.0073,98.1183,2500.0
2019-05-22 14:10:00,106.1,106.13,106.0,106.11,5058.0,98.1183,98.146,98.0258,98.1276,5058.0
2019-05-22 14:15:00,106.06,106.16,106.06,106.16,8000.0,98.0813,98.1738,98.0813,98.1738,8000.0
2019-05-22 14:20:00,106.17,106.28,106.16,106.24,4244.0,98.183,98.2848,98.1738,98.2478,4244.0
2019-05-22 14:25:00,106.28,106.28,106.14,106.14,1800.0,98.2848,98.2848,98.1553,98.1553,1800.0
2019-05-22 14:30:00,106.19,106.43,106.19,106.33,7240.0,98.2015,98.4235,98.2015,98.331,7240.0
2019-05-22 14:35:00,106.29,106.47,106.29,106.43,8900.0,98.294,98.4605,98.294,98.4235,8900.0
2019-05-22 14:40:00,106.43,106.5,106.34,106.44,8095.0,98.4235,98.4882,98.3402,98.4327,8095.0
2019-05-22 14:45:00,106.47,106.54,106.44,106.44,3600.0,98.4605,98.5252,98.4327,98.4327,3600.0
2019-05-22 14:50:00,106.41,106.41,106.25,106.33,5900.0,98.405,98.405,98.257,98.331,5900.0
2019-05-22 14:55:00,106.36,106.41,106.33,106.37,5000.0,98.3587,98.405,98.331,98.368,5000.0
2019-05-22 15:00:00,106.41,106.48,106.37,106.4,9214.0,98.405,98.4697,98.368,98.3957,9214.0
2019-05-22 15:05:00,106.39,106.49,106.39,106.46,6342.0,98.3865,98.479,98.3865,98.4512,6342.0
2019-05-22 15:10:00,106.47,106.59,106.46,106.5,9558.0,98.4605,98.5714,98.4512,98.4882,9558.0
2019-05-22 15:15:00,106.49,106.54,106.39,106.45,7815.0,98.479,98.5252,98.3865,98.442,7815.0
2019-05-22 15:20:00,106.43,106.52,106.42,106.49,6866.0,98.4235,98.5067,98.4142,98.479,6866.0
2019-05-22 15:25:00,106.48,106.56,106.39,106.39,3117.0,98.4697,98.5437,98.3865,98.3865,3117.0
2019-05-22 15:30:00,106.35,106.42,106.29,106.3,8904.0,98.3495,98.4142,98.294,98.3033,8904.0
2019-05-22 15:35:00,106.3,106.47,106.3,106.44,13847.0,98.3033,98.4605,98.3033,98.4327,13847.0
2019-05-22 15:40:00,106.45,106.51,106.4,106.45,10873.0,98.442,98.4975,98.3957,98.442,10873.0
2019-05-22 15:45:00,106.45,106.49,106.37,106.39,12330.0,98.442,98.479,98.368,98.3865,12330.0
2019-05-22 15:50:00,106.42,106.46,106.33,106.34,18687.0,98.4142,98.4512,98.331,98.3402,18687.0
2019-05-22 15:55:00,106.28,106.28,105.76,105.86,148976.0,98.2848,98.2848,97.8039,97.8964,148976.0
2019-05-23 09:30:00,104.27,104.88,103.7,104.0,29532.0,96.426,96.9901,95.8989,96.1763,29532.0
2019-05-23 09:35:00,103.98,104.11,103.68,103.68,8474.0,96.1578,96.278,95.8804,95.8804,8474.0
2019-05-23 09:40:00,103.61,103.68,103.31,103.46,5938.0,95.8156,95.8804,95.5382,95.6769,5938.0
2019-05-23 09:45:00,103.45,103.9,103.39,103.51,13201.0,95.6677,96.0838,95.6122,95.7231,13201.0
2019-05-23 09:50:00,103.49,103.76,103.17,103.59,14232.0,95.7046,95.9543,95.4087,95.7971,14232.0
2019-05-23 09:55:00,103.58,103.93,103.58,103.9,9372.0,95.7879,96.1115,95.7879,96.0838,9372.0
2019-05-23 10:00:00,103.89,104.44,103.82,104.29,34771.0,96.0746,96.5832,96.0098,96.4445,34771.0
2019-05-23 10:05:00,104.31,104.34,103.67,103.67,8655.0,96.463,96.4907,95.8711,95.8711,8655.0
2019-05-23 10:10:00,103.65,103.97,103.63,103.78,7383.0,95.8526,96.1485,95.8341,95.9728,7383.0
2019-05-23 10:15:00,103.89,104.03,103.78,103.92,6650.0,96.0746,96.204,95.9728,96.1023,6650.0
2019-05-23 10:20:00,103.9,104.01,103.67,103.81,5784.0,96.0838,96.1855,95.8711,96.0006,5784.0
2019-05-23 10:25:00,103.84,103.84,103.7,103.76,11100.0,96.0283,96.0283,95.8989,95.9543,11100.0
2019-05-23 10:30:00,103.73,103.79,103.56,103.79,7470.0,95.9266,95.9821,95.7694,95.9821,7470.0
2019-05-23 10:35:00,103.82,103.82,103.55,103.7,3500.0,96.0098,96.0098,95.7601,95.8989,3500.0
2019-05-23 10:40:00,103.78,103.83,103.55,103.67,11855.0,95.9728,96.0191,95.7601,95.8711,11855.0
2019-05-23 10:45:00,103.63,103.8,103.62,103.78,7700.0,95.8341,95.9913,95.8249,95.9728,7700.0
2019-05-23 10:50:00,103.81,104.6,103.81,104.6,52070.0,96.0006,96.7311,96.0006,96.7311,52070.0
2019-05-23 10:55:00,104.6,104.62,104.18,104.18,16773.0,96.7311,96.7496,96.3427,96.3427,16773.0
2019-05-23 11:00:00,104.25,104.25,103.75,103.79,6266.0,96.4075,96.4075,95.9451,95.9821,6266.0
2019-05-23 11:05:00,103.86,103.96,103.79,103.82,5050.0,96.0468,96.1393,95.9821,96.0098,5050.0
2019-05-23 11:10:00,103.77,103.87,103.52,103.52,8500.0,95.9636,96.0561,95.7324,95.7324,8500.0
2019-05-23 11:15:00,103.6,103.67,103.46,103.6,7200.0,95.8064,95.8711,95.6769,95.8064,7200.0
2019-05-23 11:20:00,103.66,103.71,103.5,103.71,8000.0,95.8619,95.9081,95.7139,95.9081,8000.0
2019-05-23 11:25:00,103.71,103.88,103.63,103.64,7810.0,95.9081,96.0653,95.8341,95.8434,7810.0
2019-05-23 11:30:00,103.67,103.7,103.51,103.54,7182.0,95.8711,95.8989,95.7231,95.7509,7182.0
2019-05-23 11:35:00,103.57,103.64,103.4,103.46,5880.0,95.7786,95.8434,95.6214,95.6769,5880.0
2019-05-23 11:40:00,103.41,103.41,103.17,103.22,8511.0,95.6307,95.6307,95.4087,95.455,8511.0
2019-05-23 11:45:00,103.27,103.32,103.11,103.23,9308.0,95.5012,95.5474,95.3532,95.4642,9308.0
2019-05-23 11:50:00,103.23,103.25,103.0,103.04,8095.0,95.4642,95.4827,95.2515,95.2885,8095.0
2019-05-23 11:55:00,103.02,103.11,102.92,102.99,6850.0,95.27,95.3532,95.1775,95.2423,6850.0
2019-05-23 12:00:00,102.95,103.25,102.93,103.15,32887.0,95.2053,95.4827,95.1868,95.3902,32887.0
2019-05-23 12:05:00,103.15,103.32,102.97,103.1,22337.0,95.3902,95.5474,95.2238,95.344,22337.0
2019-05-23 12:10:00,103.09,103.16,103.03,103.16,4939.0,95.3347,95.3995,95.2793,95.3995,4939.0
2019-05-23 12:15:00,103.16,103.45,103.04,103.42,16559.0,95.3995,95.6677,95.2885,95.6399,16559.0
2019-05-23 12:20:00,103.39,103.57,103.37,103.56,19194.0,95.6122,95.7786,95.5937,95.7694,19194.0
2019-05-23 12:25:00,103.61,103.96,103.58,103.89,6253.0,95.8156,96.1393,95.7879,96.0746,6253.0
2019-05-23 12:30:00,103.89,103.89,103.42,103.47,5900.0,96.0746,96.0746,95.6399,95.6862,5900.0
2019-05-23 12:35:00,103.53,103.57,103.42,103.51,3612.0,95.7416,95.7786,95.6399,95.7231,3612.0
2019-05-23 12:40:00,103.48,103.79,103.48,103.78,16443.0,95.6954,95.9821,95.6954,95.9728,16443.0
2019-05-23 12:45:00,103.8,103.87,103.67,103.73,3859.0,95.9913,96.0561,95.8711,95.9266,3859.0
2019-05-23 12:50:00,103.72,103.76,103.53,103.58,22741.0,95.9173,95.9543,95.7416,95.7879,22741.0
2019-05-23 12:55:00,103.58,103.66,103.5,103.62,10916.0,95.7879,95.8619,95.7139,95.8249,10916.0
2019-05-23 13:00:00,103.62,103.85,103.53,103.85,11700.0,95.8249,96.0376,95.7416,96.0376,11700.0
2019-05-23 13:05:00,103.86,103.86,103.69,103.82,4400.0,96.0468,96.0468,95.8896,96.0098,4400.0
2019-05-23 13:10:00,103.79,103.79,103.64,103.68,10839.0,95.9821,95.9821,95.8434,95.8804,10839.0
2019-05-23 13:15:00,103.68,103.75,103.62,103.66,12221.0,95.8804,95.9451,95.8249,95.8619,12221.0
2019-05-23 13:20:00,103.64,103.79,103.61,103.72,8874.0,95.8434,95.9821,95.8156,95.9173,8874.0
2019-05-23 13:25:00,103.72,103.94,103.71,103.82,5100.0,95.9173,96.1208,95.9081,96.0098,5100.0
2019-05-23 13:30:00,103.78,103.86,103.7,103.8,3400.0,95.9728,96.0468,95.8989,95.9913,3400.0
2019-05-23 13:35:00,103.78,103.8,103.63,103.73,9375.0,95.9728,95.9913,95.8341,95.9266,9375.0
2019-05-23 13:40:00,103.76,103.82,103.63,103.81,4912.0,95.9543,96.0098,95.8341,96.0006,4912.0
2019-05-23 13:45:00,103.75,103.77,103.64,103.64,2600.0,95.9451,95.9636,95.8434,95.8434,2600.0
2019-05-23 13:50:00,103.65,103.71,103.57,103.61,5601.0,95.8526,95.9081,95.7786,95.8156,5601.0
2019-05-23 13:55:00,103.63,103.73,103.61,103.72,5900.0,95.8341,95.9266,95.8156,95.9173,5900.0
2019-05-23 14:00:00,103.74,103.79,103.63,103.63,5866.0,95.9358,95.9821,95.8341,95.8341,5866.0
2019-05-23 14:05:00,103.61,103.69,103.5,103.52,4634.0,95.8156,95.8896,95.7139,95.7324,4634.0
2019-05-23 14:10:00,103.53,103.7,103.53,103.7,10398.0,95.7416,95.8989,95.7416,95.8989,10398.0
2019-05-23 14:15:00,103.73,103.9,103.73,103.85,4851.0,95.9266,96.0838,95.9266,96.0376,4851.0
2019-05-23 14:20:00,103.84,104.01,103.84,103.86,6120.0,96.0283,96.1855,96.0283,96.0468,6120.0
2019-05-23 14:25:00,103.85,103.85,103.76,103.78,7347.0,96.0376,96.0376,95.9543,95.9728,7347.0
2019-05-23 14:30:00,103.81,103.95,103.79,103.95,6604.0,96.0006,96.13,95.9821,96.13,6604.0
2019-05-23 14:35:00,103.92,103.95,103.8,103.85,4400.0,96.1023,96.13,95.9913,96.0376,4400.0
2019-05-23 14:40:00,103.85,103.89,103.78,103.82,7610.0,96.0376,96.0746,95.9728,96.0098,7610.0
2019-05-23 14:45:00,103.88,103.97,103.83,103.83,4348.0,96.0653,96.1485,96.0191,96.0191,4348.0
2019-05-23 14:50:00,103.82,103.9,103.77,103.83,5400.0,96.0098,96.0838,95.9636,96.0191,5400.0
2019-05-23 14:55:00,103.84,103.91,103.77,103.89,7263.0,96.0283,96.0931,95.9636,96.0746,7263.0
2019-05-23 15:00:00,103.88,103.94,103.78,103.94,6784.0,96.0653,96.1208,95.9728,96.1208,6784.0
2019-05-23 15:05:00,103.91,103.99,103.9,103.93,5964.0,96.0931,96.167,96.0838,96.1115,5964.0
2019-05-23 15:10:00,103.95,104.08,103.86,104.08,5430.0,96.13,96.2503,96.0468,96.2503,5430.0
2019-05-23 15:15:00,104.1,104.12,103.9,104.0,46013.0,96.2688,96.2873,96.0838,96.1763,46013.0
2019-05-23 15:20:00,104.01,104.33,104.01,104.33,15466.0,96.1855,96.4815,96.1855,96.4815,15466.0
2019-05-23 15:25:00,104.33,104.79,104.31,104.74,12823.0,96.4815,96.9069,96.463,96.8606,12823.0
2019-05-23 15:30:00,104.71,104.92,104.6,104.76,10561.0,96.8329,97.0271,96.7311,96.8791,10561.0
2019-05-23 15:35:00,104.8,104.85,104.65,104.65,5750.0,96.9161,96.9623,96.7774,96.7774,5750.0
2019-05-23 15:40:00,104.66,104.66,104.44,104.47,6785.0,96.7866,96.7866,96.5832,96.6109,6785.0
2019-05-23 15:45:00,104.45,104.57,104.29,104.39,11501.0,96.5924,96.7034,96.4445,96.5369,11501.0
2019-05-23 15:50:00,104.35,104.63,104.31,104.57,9540.0,96.5,96.7589,96.463,96.7034,9540.0
2019-05-23 15:55:00,104.6,104.6,104.39,104.53,76385.0,96.7311,96.7311,96.5369,96.6664,76385.0
2019-05-24 09:30:00,105.16,105.73,105.16,105.35,19638.0,97.249,97.7761,97.249,97.4247,19638.0
2019-05-24 09:35:00,105.5,105.53,104.99,104.99,4770.0,97.5634,97.5912,97.0918,97.0918,4770.0
2019-05-24 09:40:00,105.0,105.14,104.72,105.11,5559.0,97.1011,97.2305,96.8421,97.2028,5559.0
2019-05-24 09:45:00,105.13,105.16,104.69,104.81,6200.0,97.2213,97.249,96.8144,96.9253,6200.0
2019-05-24 09:50:00,104.84,105.32,104.77,105.13,9646.0,96.9531,97.397,96.8884,97.2213,9646.0
2019-05-24 09:55:00,105.18,105.24,104.71,104.71,13892.0,97.2675,97.323,96.8329,96.8329,13892.0
2019-05-24 10:00:00,104.75,105.02,104.73,104.94,8800.0,96.8699,97.1195,96.8514,97.0456,8800.0
2019-05-24 10:05:00,104.93,104.93,104.79,104.83,8400.0,97.0363,97.0363,96.9069,96.9438,8400.0
2019-05-24 10:10:00,104.8,104.88,104.66,104.66,6300.0,96.9161,96.9901,96.7866,96.7866,6300.0
2019-05-24 10:15:00,104.68,104.83,104.68,104.8,6900.0,96.8051,96.9438,96.8051,96.9161,6900.0
2019-05-24 10:20:00,104.81,105.01,104.68,104.88,6200.0,96.9253,97.1103,96.8051,96.9901,6200.0
2019-05-24 10:25:00,104.92,104.96,104.55,104.63,3513.0,97.0271,97.0641,96.6849,96.7589,3513.0
2019-05-24 10:30:00,104.65,104.82,104.59,104.63,4200.0,96.7774,96.9346,96.7219,96.7589,4200.0
2019-05-24 10:35:00,104.59,104.78,104.55,104.77,3931.0,96.7219,96.8976,96.6849,96.8884,3931.0
2019-05-24 10:40:00,104.8,104.8,104.55,104.65,3700.0,96.9161,96.9161,96.6849,96.7774,3700.0
2019-05-24 10:45:00,104.63,104.63,104.38,104.38,2500.0,96.7589,96.7589,96.5277,96.5277,2500.0
2019-05-24 10:50:00,104.45,104.57,104.33,104.38,7849.0,96.5924,96.7034,96.4815,96.5277,7849.0
2019-05-24 10:55:00,104.41,104.63,104.4,104.54,6148.0,96.5554,96.7589,96.5462,96.6757,6148.0
2019-05-24 11:00:00,104.59,104.65,104.43,104.43,3800.0,96.7219,96.7774,96.5739,96.5739,3800.0
2019-05-24 11:05:00,104.47,104.57,104.38,104.42,3900.0,96.6109,96.7034,96.5277,96.5647,3900.0
2019-05-24 11:10:00,104.44,104.45,104.28,104.37,9500.0,96.5832,96.5924,96.4352,96.5184,9500.0
2019-05-24 11:15:00,104.44,104.49,104.21,104.21,3900.0,96.5832,96.6294,96.3705,96.3705,3900.0
2019-05-24 11:20:00,104.25,104.5,104.25,104.48,6298.0,96.4075,96.6387,96.4075,96.6202,6298.0
2019-05-24 11:25:00,104.48,104.48,104.28,104.41,3979.0,96.6202,96.6202,96.4352,96.5554,3979.0
2019-05-24 11:30:00,104.41,104.56,104.38,104.56,4200.0,96.5554,96.6942,96.5277,96.6942,4200.0
2019-05-24 11:35:00,104.56,104.62,104.47,104.58,3900.0,96.6942,96.7496,96.6109,96.7126,3900.0
2019-05-24 11:40:00,104.54,104.6,104.49,104.58,4200.0,96.6757,96.7311,96.6294,96.7126,4200.0
2019-05-24 11:45:00,104.58,104.64,104.56,104.63,3226.0,96.7126,96.7681,96.6942,96.7589,3226.0
2019-05-24 11:50:00,104.69,104.75,104.62,104.65,4500.0,96.8144,96.8699,96.7496,96.7774,4500.0
2019-05-24 11:55:00,104.71,104.76,104.65,104.68,4243.0,96.8329,96.8791,96.7774,96.8051,4243.0
2019-05-24 12:00:00,104.66,104.73,104.55,104.72,3889.0,96.7866,96.8514,96.6849,96.8421,3889.0
2019-05-24 12:05:00,104.71,104.73,104.59,104.63,10792.0,96.8329,96.8514,96.7219,96.7589,10792.0
2019-05-24 12:10:00,104.65,104.68,104.59,104.65,2400.0,96.7774,96.8051,96.7219,96.7774,2400.0
2019-05-24 12:15:00,104.7,104.72,104.65,104.72,3429.0,96.8236,96.8421,96.7774,96.8421,3429.0
2019-05-24 12:20:00,104.71,104.8,104.69,104.69,5520.0,96.8329,96.9161,96.8144,96.8144,5520.0
2019-05-24 12:25:00,104.72,104.82,104.72,104.77,1700.0,96.8421,96.9346,96.8421,96.8884,1700.0
2019-05-24 12:30:00,104.77,104.99,104.77,104.89,3873.0,96.8884,97.0918,96.8884,96.9993,3873.0
2019-05-24 12:35:00,104.9,104.98,104.8,104.88,4200.0,97.0086,97.0826,96.9161,96.9901,4200.0
2019-05-24 12:40:00,104.87,104.87,104.7,104.85,7113.0,96.9808,96.9808,96.8236,96.9623,7113.0
2019-05-24 12:45:00,104.86,104.91,104.7,104.74,2200.0,96.9716,97.0178,96.8236,96.8606,2200.0
2019-05-24 12:50:00,104.74,104.82,104.72,104.78,3098.0,96.8606,96.9346,96.8421,96.8976,3098.0
2019-05-24 12:55:00,104.76,104.87,104.69,104.86,3860.0,96.8791,96.9808,96.8144,96.9716,3860.0
2019-05-24 13:00:00,104.89,104.9,104.71,104.72,3600.0,96.9993,97.0086,96.8329,96.8421,3600.0
2019-05-24 13:05:00,104.71,104.79,104.68,104.79,7991.0,96.8329,96.9069,96.8051,96.9069,7991.0
2019-05-24 13:10:00,104.77,104.77,104.63,104.71,1800.0,96.8884,96.8884,96.7589,96.8329,1800.0
2019-05-24 13:15:00,104.75,104.77,104.71,104.75,4820.0,96.8699,96.8884,96.8329,96.8699,4820.0
2019-05-24 13:20:00,104.76,104.77,104.57,104.58,4900.0,96.8791,96.8884,96.7034,96.7126,4900.0
2019-05-24 13:25:00,104.59,104.6,104.47,104.47,3195.0,96.7219,96.7311,96.6109,96.6109,3195.0
2019-05-24 13:30:00,104.46,104.46,104.36,104.45,2300.0,96.6017,96.6017,96.5092,96.5924,2300.0
2019-05-24 13:35:00,104.45,104.63,104.45,104.63,29500.0,96.5924,96.7589,96.5924,96.7589,29500.0
2019-05-24 13:40:00,104.62,104.73,104.6,104.71,11860.0,96.7496,96.8514,96.7311,96.8329,11860.0
2019-05-24 13:45:00,104.72,104.84,104.7,104.84,6900.0,96.8421,96.9531,96.8236,96.9531,6900.0
2019-05-24 13:50:00,104.84,104.85,104.72,104.76,16691.0,96.9531,96.9623,96.8421,96.8791,16691.0
2019-05-24 13:55:00,104.72,104.73,104.56,104.65,3428.0,96.8421,96.8514,96.6942,96.7774,3428.0
2019-05-24 14:00:00,104.62,104.67,104.52,104.61,26438.0,96.7496,96.7959,96.6572,96.7404,26438.0
2019-05-24 14:05:00,104.58,104.58,104.44,104.53,3000.0,96.7126,96.7126,96.5832,96.6664,3000.0
2019-05-24 14:10:00,104.53,104.53,104.33,104.33,3678.0,96.6664,96.6664,96.4815,96.4815,3678.0
2019-05-24 14:15:00,104.3,104.34,104.24,104.24,3560.0,96.4537,96.4907,96.3982,96.3982,3560.0
2019-05-24 14:20:00,104.25,104.37,104.24,104.36,7043.0,96.4075,96.5184,96.3982,96.5092,7043.0
2019-05-24 14:25:00,104.36,104.38,104.24,104.27,10263.0,96.5092,96.5277,96.3982,96.426,10263.0
2019-05-24 14:30:00,104.24,104.32,104.2,104.26,11771.0,96.3982,96.4722,96.3612,96.4167,11771.0
2019-05-24 14:35:00,104.27,104.37,104.27,104.31,5202.0,96.426,96.5184,96.426,96.463,5202.0
2019-05-24 14:40:00,104.31,104.44,104.31,104.34,6261.0,96.463,96.5832,96.463,96.4907,6261.0
2019-05-24 14:45:00,104.35,104.45,104.34,104.44,8416.0,96.5,96.5924,96.4907,96.5832,8416.0
2019-05-24 14:50:00,104.44,104.5,104.37,104.39,6194.0,96.5832,96.6387,96.5184,96.5369,6194.0
2019-05-24 14:55:00,104.4,104.48,104.39,104.47,6616.0,96.5462,96.6202,96.5369,96.6109,6616.0
2019-05-24 15:00:00,104.47,104.55,104.41,104.55,3839.0,96.6109,96.6849,96.5554,96.6849,3839.0
2019-05-24 15:05:00,104.53,104.55,104.34,104.38,4764.0,96.6664,96.6849,96.4907,96.5277,4764.0
2019-05-24 15:10:00,104.41,104.41,104.26,104.31,5032.0,96.5554,96.5554,96.4167,96.463,5032.0
2019-05-24 15:15:00,104.3,104.3,104.06,104.06,9400.0,96.4537,96.4537,96.2318,96.2318,9400.0
2019-05-24 15:20:00,104.08,104.18,104.0,104.18,7741.0,96.2503,96.3427,96.1763,96.3427,7741.0
2019-05-24 15:25:00,104.18,104.18,104.0,104.08,7204.0,96.3427,96.3427,96.1763,96.2503,7204.0
2019-05-24 15:30:00,104.07,104.14,104.05,104.09,6968.0,96.241,96.3058,96.2225,96.2595,6968.0
2019-05-24 15:35:00,104.1,104.25,104.1,104.25,9300.0,96.2688,96.4075,96.2688,96.4075,9300.0
2019-05-24 15:40:00,104.25,104.25,104.11,104.15,9100.0,96.4075,96.4075,96.278,96.315,9100.0
2019-05-24 15:45:00,104.13,104.13,104.04,104.08,11627.0,96.2965,96.2965,96.2133,96.2503,11627.0
2019-05-24 15:50:00,104.14,104.14,103.98,104.02,10843.0,96.3058,96.3058,96.1578,96.1948,10843.0
2019-05-24 15:55:00,104.01,104.05,103.66,103.8,72913.0,96.1855,96.2225,95.8619,95.9913,72913.0
2019-05-28 09:30:00,105.21,105.24,103.9,103.93,27331.0,97.2953,97.323,96.0838,96.1115,27331.0
2019-05-28 09:35:00,104.02,104.07,103.72,103.77,10826.0,96.1948,96.241,95.9173,95.9636,10826.0
2019-05-28 09:40:00,103.81,104.01,103.54,103.71,15454.0,96.0006,96.1855,95.7509,95.9081,15454.0
2019-05-28 09:45:00,103.66,104.09,103.61,103.78,22600.0,95.8619,96.2595,95.8156,95.9728,22600.0
2019-05-28 09:50:00,103.8,103.88,103.64,103.8,13472.0,95.9913,96.0653,95.8434,95.9913,13472.0
2019-05-28 09:55:00,103.78,103.89,103.37,103.44,36349.0,95.9728,96.0746,95.5937,95.6584,36349.0
2019-05-28 10:00:00,103.46,103.74,103.45,103.65,21559.0,95.6769,95.9358,95.6677,95.8526,21559.0
2019-05-28 10:05:00,103.64,103.73,103.46,103.48,16531.0,95.8434,95.9266,95.6769,95.6954,16531.0
2019-05-28 10:10:00,103.42,103.56,103.13,103.19,14321.0,95.6399,95.7694,95.3717,95.4272,14321.0
2019-05-28 10:15:00,103.18,103.29,102.85,102.92,12837.0,95.418,95.5197,95.1128,95.1775,12837.0
2019-05-28 10:20:00,102.98,103.39,102.97,103.37,12333.0,95.233,95.6122,95.2238,95.5937,12333.0
2019-05-28 10:25:00,103.38,103.44,103.23,103.32,16728.0,95.6029,95.6584,95.4642,95.5474,16728.0
2019-05-28 10:30:00,103.26,103.31,102.93,103.1,6400.0,95.492,95.5382,95.1868,95.344,6400.0
2019-05-28 10:35:00,103.02,103.09,102.83,102.83,3200.0,95.27,95.3347,95.0943,95.0943,3200.0
2019-05-28 10:40:00,102.8,102.91,102.62,102.62,11118.0,95.0666,95.1683,94.9001,94.9001,11118.0
2019-05-28 10:45:00,102.59,102.67,102.42,102.42,7803.0,94.8724,94.9463,94.7151,94.7151,7803.0
2019-05-28 10:50:00,102.46,102.7,102.4,102.62,17565.0,94.7521,94.9741,94.6966,94.9001,17565.0
2019-05-28 10:55:00,102.56,102.77,102.54,102.69,13990.0,94.8446,95.0388,94.8261,94.9648,13990.0
2019-05-28 11:00:00,102.65,102.91,102.65,102.8,5900.0,94.9278,95.1683,94.9278,95.0666,5900.0
2019-05-28 11:05:00,102.81,103.01,102.76,102.98,11291.0,95.0758,95.2608,95.0296,95.233,11291.0
2019-05-28 11:10:00,103.0,103.34,102.98,103.31,11802.0,95.2515,95.5659,95.233,95.5382,11802.0
2019-05-28 11:15:00,103.34,103.35,103.12,103.16,9416.0,95.5659,95.5752,95.3625,95.3995,9416.0
2019-05-28 11:20:00,103.15,103.18,102.98,103.15,10181.0,95.3902,95.418,95.233,95.3902,10181.0
2019-05-28 11:25:00,103.15,103.17,102.96,102.98,10500.0,95.3902,95.4087,95.2145,95.233,10500.0
2019-05-28 11:30:00,102.97,103.37,102.92,103.33,17872.0,95.2238,95.5937,95.1775,95.5567,17872.0
2019-05-28 11:35:00,103.34,103.4,103.15,103.31,8275.0,95.5659,95.6214,95.3902,95.5382,8275.0
2019-05-28 11:40:00,103.34,103.54,103.33,103.54,6949.0,95.5659,95.7509,95.5567,95.7509,6949.0
2019-05-28 11:45:00,103.55,103.6,103.44,103.44,8800.0,95.7601,95.8064,95.6584,95.6584,8800.0
2019-05-28 11:50:00,103.41,103.41,103.21,103.25,7807.0,95.6307,95.6307,95.4457,95.4827,7807.0
2019-05-28 11:55:00,103.27,103.55,103.26,103.52,12256.0,95.5012,95.7601,95.492,95.7324,12256.0
2019-05-28 12:00:00,103.56,103.91,103.53,103.84,13221.0,95.7694,96.0931,95.7416,96.0283,13221.0
2019-05-28 12:05:00,103.84,103.94,103.7,103.73,6932.0,96.0283,96.1208,95.8989,95.9266,6932.0
2019-05-28 12:10:00,103.77,103.91,103.77,103.85,4927.0,95.9636,96.0931,95.9636,96.0376,4927.0
2019-05-28 12:15:00,103.85,103.87,103.67,103.74,4983.0,96.0376,96.0561,95.8711,95.9358,4983.0
2019-05-28 12:20:00,103.74,103.81,103.69,103.74,6104.0,95.9358,96.0006,95.8896,95.9358,6104.0
2019-05-28 12:25:00,103.69,103.72,103.54,103.61,6801.0,95.8896,95.9173,95.7509,95.8156,6801.0
2019-05-28 12:30:00,103.58,103.63,103.47,103.55,6134.0,95.7879,95.8341,95.6862,95.7601,6134.0
2019-05-28 12:35:00,103.55,103.63,103.49,103.58,8641.0,95.7601,95.8341,95.7046,95.7879,8641.0
2019-05-28 12:40:00,103.54,103.57,103.34,103.34,10702.0,95.7509,95.7786,95.5659,95.5659,10702.0
2019-05-28 12:45:00,103.28,103.53,103.24,103.47,9437.0,95.5104,95.7416,95.4735,95.6862,9437.0
2019-05-28 12:50:00,103.47,103.5,103.34,103.34,3817.0,95.6862,95.7139,95.5659,95.5659,3817.0
2019-05-28 12:55:00,103.36,103.41,103.23,103.31,5281.0,95.5844,95.6307,95.4642,95.5382,5281.0
2019-05-28 13:00:00,103.31,103.44,103.3,103.33,4383.0,95.5382,95.6584,95.5289,95.5567,4383.0
2019-05-28 13:05:00,103.31,103.51,103.31,103.47,6915.0,95.5382,95.7231,95.5382,95.6862,6915.0
2019-05-28 13:10:00,103.44,103.51,103.39,103.42,7069.0,95.6584,95.7231,95.6122,95.6399,7069.0
2019-05-28 13:15:00,103.43,103.54,103.34,103.36,4144.0,95.6492,95.7509,95.5659,95.5844,4144.0
2019-05-28 13:20:00,103.38,103.48,103.38,103.46,3284.0,95.6029,95.6954,95.6029,95.6769,3284.0
2019-05-28 13:25:00,103.42,103.45,103.28,103.34,3370.0,95.6399,95.6677,95.5104,95.5659,3370.0
2019-05-28 13:30:00,103.3,103.54,103.29,103.52,27731.0,95.5289,95.7509,95.5197,95.7324,27731.0
2019-05-28 13:35:00,103.48,103.57,103.42,103.5,17196.0,95.6954,95.7786,95.6399,95.7139,17196.0
2019-05-28 13:40:00,103.49,103.59,103.38,103.42,19267.0,95.7046,95.7971,95.6029,95.6399,19267.0
2019-05-28 13:45:00,103.45,103.55,103.43,103.47,19469.0,95.6677,95.7601,95.6492,95.6862,19469.0
2019-05-28 13:50:00,103.48,103.52,103.36,103.36,11407.0,95.6954,95.7324,95.5844,95.5844,11407.0
2019-05-28 13:55:00,103.39,103.56,103.35,103.51,19476.0,95.6122,95.7694,95.5752,95.7231,19476.0
2019-05-28 14:00:00,103.49,103.61,103.38,103.38,16507.0,95.7046,95.8156,95.6029,95.6029,16507.0
2019-05-28 14:05:00,103.43,103.59,103.36,103.49,26050.0,95.6492,95.7971,95.5844,95.7046,26050.0
2019-05-28 14:10:00,103.51,103.75,103.48,103.55,25077.0,95.7231,95.9451,95.6954,95.7601,25077.0
2019-05-28 14:15:00,103.54,103.54,103.41,103.45,17386.0,95.7509,95.7509,95.6307,95.6677,17386.0
2019-05-28 14:20:00,103.44,103.58,103.39,103.55,16563.0,95.6584,95.7879,95.6122,95.7601,16563.0
2019-05-28 14:25:00,103.52,103.52,103.34,103.36,10897.0,95.7324,95.7324,95.5659,95.5844,10897.0
2019-05-28 14:30:00,103.34,103.58,103.29,103.58,37049.0,95.5659,95.7879,95.5197,95.7879,37049.0
2019-05-28 14:35:00,103.56,103.72,103.53,103.57,9490.0,95.7694,95.9173,95.7416,95.7786,9490.0
2019-05-28 14:40:00,103.58,103.58,103.39,103.48,15257.0,95.7879,95.7879,95.6122,95.6954,15257.0
2019-05-28 14:45:00,103.49,103.56,103.44,103.47,14433.0,95.7046,95.7694,95.6584,95.6862,14433.0
2019-05-28 14:50:00,103.45,103.45,103.29,103.34,13166.0,95.6677,95.6677,95.5197,95.5659,13166.0
2019-05-28 14:55:00,103.36,103.6,103.35,103.58,24806.0,95.5844,95.8064,95.5752,95.7879,24806.0
2019-05-28 15:00:00,103.55,103.55,103.27,103.36,13645.0,95.7601,95.7601,95.5012,95.5844,13645.0
2019-05-28 15:05:00,103.36,103.51,103.3,103.33,24197.0,95.5844,95.7231,95.5289,95.5567,24197.0
2019-05-28 15:10:00,103.3,103.34,103.18,103.22,22282.0,95.5289,95.5659,95.418,95.455,22282.0
2019-05-28 15:15:00,103.24,103.32,103.19,103.28,23203.0,95.4735,95.5474,95.4272,95.5104,23203.0
2019-05-28 15:20:00,103.28,103.47,103.23,103.47,27282.0,95.5104,95.6862,95.4642,95.6862,27282.0
2019-05-28 15:25:00,103.49,103.55,103.16,103.16,15207.0,95.7046,95.7601,95.3995,95.3995,15207.0
2019-05-28 15:30:00,103.21,103.36,103.11,103.11,16320.0,95.4457,95.5844,95.3532,95.3532,16320.0
2019-05-28 15:35:00,103.11,103.24,103.02,103.14,15418.0,95.3532,95.4735,95.27,95.381,15418.0
2019-05-28 15:40:00,103.15,103.15,102.86,102.91,18428.0,95.3902,95.3902,95.122,95.1683,18428.0
2019-05-28 15:45:00,102.89,103.19,102.89,103.03,22885.0,95.1498,95.4272,95.1498,95.2793,22885.0
2019-05-28 15:50:00,103.05,103.27,103.04,103.27,23088.0,95.2977,95.5012,95.2885,95.5012,23088.0
2019-05-28 15:55:00,103.27,103.27,102.7,102.71,114518.0,95.5012,95.5012,94.9741,94.9833,114518.0
2019-05-29 09:30:00,101.92,102.38,101.91,102.34,17545.0,94.2528,94.6782,94.2435,94.6412,17545.0
2019-05-29 09:35:00,102.49,102.7,102.08,102.12,13478.0,94.7799,94.9741,94.4007,94.4377,13478.0
2019-05-29 09:40:00,102.08,102.58,101.99,102.53,6712.0,94.4007,94.8631,94.3175,94.8169,6712.0
2019-05-29 09:45:00,102.52,102.56,102.3,102.34,5655.0,94.8076,94.8446,94.6042,94.6412,5655.0
2019-05-29 09:50:00,102.28,102.28,102.0,102.13,8439.0,94.5857,94.5857,94.3267,94.447,8439.0
2019-05-29 09:55:00,102.38,102.47,102.08,102.33,12957.0,94.6782,94.7614,94.4007,94.6319,12957.0
2019-05-29 10:00:00,102.37,102.56,102.29,102.54,26095.0,94.6689,94.8446,94.5949,94.8261,26095.0
2019-05-29 10:05:00,102.54,102.82,102.5,102.71,12170.0,94.8261,95.0851,94.7891,94.9833,12170.0
2019-05-29 10:10:00,102.74,102.78,102.5,102.73,8929.0,95.0111,95.0481,94.7891,95.0018,8929.0
2019-05-29 10:15:00,102.77,103.2,102.77,103.02,32260.0,95.0388,95.4365,95.0388,95.27,32260.0
2019-05-29 10:20:00,103.07,103.12,102.81,102.89,27639.0,95.3162,95.3625,95.0758,95.1498,27639.0
2019-05-29 10:25:00,102.86,103.1,102.83,103.06,8600.0,95.122,95.344,95.0943,95.307,8600.0
2019-05-29 10:30:00,103.02,103.22,103.0,103.19,11995.0,95.27,95.455,95.2515,95.4272,11995.0
2019-05-29 10:35:00,103.15,103.25,102.94,102.94,12356.0,95.3902,95.4827,95.196,95.196,12356.0
2019-05-29 10:40:00,102.91,103.19,102.87,103.13,14499.0,95.1683,95.4272,95.1313,95.3717,14499.0
2019-05-29 10:45:00,103.09,103.14,102.96,103.14,5502.0,95.3347,95.381,95.2145,95.381,5502.0
2019-05-29 10:50:00,103.13,103.14,102.88,102.92,6840.0,95.3717,95.381,95.1405,95.1775,6840.0
2019-05-29 10:55:00,102.91,102.98,102.64,102.66,7428.0,95.1683,95.233,94.9186,94.9371,7428.0
2019-05-29 11:00:00,102.65,102.76,102.5,102.64,20136.0,94.9278,95.0296,94.7891,94.9186,20136.0
2019-05-29 11:05:00,102.6,102.79,102.51,102.71,5724.0,94.8816,95.0573,94.7984,94.9833,5724.0
2019-05-29 11:10:00,102.65,102.65,102.38,102.4,5609.0,94.9278,94.9278,94.6782,94.6966,5609.0
2019-05-29 11:15:00,102.38,102.58,102.38,102.49,7898.0,94.6782,94.8631,94.6782,94.7799,7898.0
2019-05-29 11:20:00,102.43,102.52,102.11,102.2,5883.0,94.7244,94.8076,94.4285,94.5117,5883.0
2019-05-29 11:25:00,102.18,102.5,102.17,102.5,25925.0,94.4932,94.7891,94.4839,94.7891,25925.0
2019-05-29 11:30:00,102.47,102.56,102.38,102.55,228756.0,94.7614,94.8446,94.6782,94.8354,228756.0
2019-05-29 11:35:00,102.61,102.81,102.5,102.53,25871.0,94.8908,95.0758,94.7891,94.8169,25871.0
2019-05-29 11:40:00,102.57,102.63,102.43,102.6,19159.0,94.8539,94.9093,94.7244,94.8816,19159.0
2019-05-29 11:45:00,102.72,102.88,102.66,102.83,9548.0,94.9926,95.1405,94.9371,95.0943,9548.0
2019-05-29 11:50:00,102.88,102.91,102.48,102.5,10311.0,95.1405,95.1683,94.7706,94.7891,10311.0
2019-05-29 11:55:00,102.49,102.78,102.48,102.77,11042.0,94.7799,95.0481,94.7706,95.0388,11042.0
2019-05-29 12:00:00,102.78,102.87,102.71,102.87,6896.0,95.0481,95.1313,94.9833,95.1313,6896.0
2019-05-29 12:05:00,102.82,102.94,102.82,102.89,4500.0,95.0851,95.196,95.0851,95.1498,4500.0
2019-05-29 12:10:00,102.91,103.04,102.86,103.01,12728.0,95.1683,95.2885,95.122,95.2608,12728.0
2019-05-29 12:15:00,102.99,103.1,102.84,102.97,54203.0,95.2423,95.344,95.1035,95.2238,54203.0
2019-05-29 12:20:00,102.99,103.2,102.99,102.99,6081.0,95.2423,95.4365,95.2423,95.2423,6081.0
2019-05-29 12:25:00,102.99,103.33,102.99,103.32,5227.0,95.2423,95.5567,95.2423,95.5474,5227.0
2019-05-29 12:30:00,103.37,103.42,103.28,103.34,3330.0,95.5937,95.6399,95.5104,95.5659,3330.0
2019-05-29 12:35:00,103.32,103.52,103.32,103.39,6904.0,95.5474,95.7324,95.5474,95.6122,6904.0
2019-05-29 12:40:00,103.4,103.52,103.33,103.51,6550.0,95.6214,95.7324,95.5567,95.7231,6550.0
2019-05-29 12:45:00,103.52,103.6,103.49,103.53,8592.0,95.7324,95.8064,95.7046,95.7416,8592.0
2019-05-29 12:50:00,103.52,103.52,103.24,103.33,13569.0,95.7324,95.7324,95.4735,95.5567,13569.0
2019-05-29 12:55:00,103.27,103.28,103.04,103.09,12910.0,95.5012,95.5104,95.2885,95.3347,12910.0
2019-05-29 13:00:00,103.11,103.17,103.0,103.07,10408.0,95.3532,95.4087,95.2515,95.3162,10408.0
2019-05-29 13:05:00,103.1,103.57,103.05,103.55,9037.0,95.344,95.7786,95.2977,95.7601,9037.0
2019-05-29 13:10:00,103.58,103.72,103.53,103.53,5096.0,95.7879,95.9173,95.7416,95.7416,5096.0
2019-05-29 13:15:00,103.47,103.49,103.16,103.2,17818.0,95.6862,95.7046,95.3995,95.4365,17818.0
2019-05-29 13:20:00,103.17,103.26,103.02,103.22,15615.0,95.4087,95.492,95.27,95.455,15615.0
2019-05-29 13:25:00,103.26,103.3,103.07,103.25,5538.0,95.492,95.5289,95.3162,95.4827,5538.0
2019-05-29 13:30:00,103.23,103.37,103.2,103.31,4134.0,95.4642,95.5937,95.4365,95.5382,4134.0
2019-05-29 13:35:00,103.28,103.31,103.21,103.31,6130.0,95.5104,95.5382,95.4457,95.5382,6130.0
2019-05-29 13:40:00,103.32,103.32,103.1,103.13,4600.0,95.5474,95.5474,95.344,95.3717,4600.0
2019-05-29 13:45:00,103.13,103.3,103.1,103.23,26867.0,95.3717,95.5289,95.344,95.4642,26867.0
2019-05-29 13:50:00,103.27,103.31,103.17,103.21,3953.0,95.5012,95.5382,95.4087,95.4457,3953.0
2019-05-29 13:55:00,103.2,103.28,103.19,103.21,6935.0,95.4365,95.5104,95.4272,95.4457,6935.0
2019-05-29 14:00:00,103.23,103.48,103.23,103.36,7771.0,95.4642,95.6954,95.4642,95.5844,7771.0
2019-05-29 14:05:00,103.33,103.45,103.33,103.45,19670.0,95.5567,95.6677,95.5567,95.6677,19670.0
2019-05-29 14:10:00,103.45,103.5,103.23,103.31,5921.0,95.6677,95.7139,95.4642,95.5382,5921.0
2019-05-29 14:15:00,103.33,103.33,103.21,103.26,10949.0,95.5567,95.5567,95.4457,95.492,10949.0
2019-05-29 14:20:00,103.25,103.36,103.23,103.28,7559.0,95.4827,95.5844,95.4642,95.5104,7559.0
2019-05-29 14:25:00,103.28,103.32,103.17,103.2,24762.0,95.5104,95.5474,95.4087,95.4365,24762.0
2019-05-29 14:30:00,103.19,103.2,103.08,103.13,8978.0,95.4272,95.4365,95.3255,95.3717,8978.0
2019-05-29 14:35:00,103.14,103.14,102.99,102.99,7354.0,95.381,95.381,95.2423,95.2423,7354.0
2019-05-29 14:40:00,102.97,102.97,102.68,102.68,6149.0,95.2238,95.2238,94.9556,94.9556,6149.0
2019-05-29 14:45:00,102.71,102.8,102.71,102.74,6200.0,94.9833,95.0666,94.9833,95.0111,6200.0
2019-05-29 14:50:00,102.73,102.73,102.51,102.56,11339.0,95.0018,95.0018,94.7984,94.8446,11339.0
2019-05-29 14:55:00,102.51,102.83,102.51,102.82,10338.0,94.7984,95.0943,94.7984,95.0851,10338.0
2019-05-29 15:00:00,102.82,102.82,102.58,102.58,6760.0,95.0851,95.0851,94.8631,94.8631,6760.0
2019-05-29 15:05:00,102.55,102.71,102.51,102.63,5130.0,94.8354,94.9833,94.7984,94.9093,5130.0
2019-05-29 15:10:00,102.62,102.81,102.62,102.81,9497.0,94.9001,95.0758,94.9001,95.0758,9497.0
2019-05-29 15:15:00,102.8,102.84,102.61,102.67,14632.0,95.0666,95.1035,94.8908,94.9463,14632.0
2019-05-29 15:20:00,102.64,102.92,102.64,102.88,11124.0,94.9186,95.1775,94.9186,95.1405,11124.0
2019-05-29 15:25:00,102.87,102.96,102.84,102.94,7215.0,95.1313,95.2145,95.1035,95.196,7215.0
2019-05-29 15:30:00,102.95,103.31,102.94,103.31,9980.0,95.2053,95.5382,95.196,95.5382,9980.0
2019-05-29 15:35:00,103.29,103.48,103.26,103.43,14789.0,95.5197,95.6954,95.492,95.6492,14789.0
2019-05-29 15:40:00,103.46,103.54,103.36,103.44,13865.0,95.6769,95.7509,95.5844,95.6584,13865.0
2019-05-29 15:45:00,103.45,103.49,103.28,103.41,24348.0,95.6677,95.7046,95.5104,95.6307,24348.0
2019-05-29 15:50:00,103.38,103.54,103.14,103.52,58871.0,95.6029,95.7509,95.381,95.7324,58871.0
2019-05-29 15:55:00,103.5,103.56,103.39,103.39,125900.0,95.7139,95.7694,95.6122,95.6122,125900.0
2019-05-30 09:30:00,103.86,105.24,103.59,105.14,24107.0,96.0468,97.323,95.7971,97.2305,24107.0
2019-05-30 09:35:00,105.07,105.51,104.65,105.0,51099.0,97.1658,97.5727,96.7774,97.1011,51099.0
2019-05-30 09:40:00,105.03,105.3,104.58,105.0,27850.0,97.1288,97.3785,96.7126,97.1011,27850.0
2019-05-30 09:45:00,104.92,105.1,104.62,104.8,37308.0,97.0271,97.1935,96.7496,96.9161,37308.0
2019-05-30 09:50:00,104.82,104.85,104.36,104.64,18074.0,96.9346,96.9623,96.5092,96.7681,18074.0
2019-05-30 09:55:00,104.65,104.8,104.46,104.8,31524.0,96.7774,96.9161,96.6017,96.9161,31524.0
2019-05-30 10:00:00,104.81,105.11,104.71,105.06,37737.0,96.9253,97.2028,96.8329,97.1565,37737.0
2019-05-30 10:05:00,105.07,105.1,104.92,104.98,62739.0,97.1658,97.1935,97.0271,97.0826,62739.0
2019-05-30 10:10:00,104.97,105.15,104.9,104.92,19871.0,97.0733,97.2398,97.0086,97.0271,19871.0
2019-05-30 10:15:00,105.01,105.02,104.72,104.76,11844.0,97.1103,97.1195,96.8421,96.8791,11844.0
2019-05-30 10:20:00,104.73,104.86,104.58,104.75,11900.0,96.8514,96.9716,96.7126,96.8699,11900.0
2019-05-30 10:25:00,104.66,104.94,104.64,104.94,8808.0,96.7866,97.0456,96.7681,97.0456,8808.0
2019-05-30 10:30:00,104.95,105.36,104.9,105.25,79583.0,97.0548,97.434,97.0086,97.3322,79583.0
2019-05-30 10:35:00,105.24,105.24,104.86,105.08,15752.0,97.323,97.323,96.9716,97.175,15752.0
2019-05-30 10:40:00,105.07,105.35,105.0,105.22,13269.0,97.1658,97.4247,97.1011,97.3045,13269.0
2019-05-30 10:45:00,105.24,105.49,105.17,105.41,20642.0,97.323,97.5542,97.2583,97.4802,20642.0
2019-05-30 10:50:00,105.42,105.45,104.96,105.0,13208.0,97.4895,97.5172,97.0641,97.1011,13208.0
2019-05-30 10:55:00,105.02,105.13,105.01,105.03,7778.0,97.1195,97.2213,97.1103,97.1288,7778.0
2019-05-30 11:00:00,105.03,105.09,104.85,105.06,22005.0,97.1288,97.1843,96.9623,97.1565,22005.0
2019-05-30 11:05:00,105.06,105.2,104.92,105.2,24805.0,97.1565,97.286,97.0271,97.286,24805.0
2019-05-30 11:10:00,105.16,105.26,105.07,105.26,17204.0,97.249,97.3415,97.1658,97.3415,17204.0
2019-05-30 11:15:00,105.26,105.29,105.0,105.0,7649.0,97.3415,97.3692,97.1011,97.1011,7649.0
2019-05-30 11:20:00,104.97,104.97,104.7,104.86,36272.0,97.0733,97.0733,96.8236,96.9716,36272.0
2019-05-30 11:25:00,104.84,105.01,104.82,104.97,10172.0,96.9531,97.1103,96.9346,97.0733,10172.0
2019-05-30 11:30:00,104.98,104.98,104.73,104.76,11130.0,97.0826,97.0826,96.8514,96.8791,11130.0
2019-05-30 11:35:00,104.78,104.81,104.72,104.73,12307.0,96.8976,96.9253,96.8421,96.8514,12307.0
2019-05-30 11:40:00,104.75,104.82,104.47,104.47,9971.0,96.8699,96.9346,96.6109,96.6109,9971.0
2019-05-30 11:45:00,104.5,104.65,104.48,104.65,4733.0,96.6387,96.7774,96.6202,96.7774,4733.0
2019-05-30 11:50:00,104.6,104.62,104.41,104.51,10975.0,96.7311,96.7496,96.5554,96.6479,10975.0
2019-05-30 11:55:00,104.51,104.51,104.33,104.4,15859.0,96.6479,96.6479,96.4815,96.5462,15859.0
2019-05-30 12:00:00,104.42,104.5,104.37,104.44,6356.0,96.5647,96.6387,96.5184,96.5832,6356.0
2019-05-30 12:05:00,104.41,104.5,104.22,104.24,6300.0,96.5554,96.6387,96.3797,96.3982,6300.0
2019-05-30 12:10:00,104.22,104.3,104.15,104.15,4161.0,96.3797,96.4537,96.315,96.315,4161.0
2019-05-30 12:15:00,104.21,104.26,104.12,104.14,4110.0,96.3705,96.4167,96.2873,96.3058,4110.0
2019-05-30 12:20:00,104.11,104.42,104.09,104.3,14425.0,96.278,96.5647,96.2595,96.4537,14425.0
2019-05-30 12:25:00,104.29,104.31,104.21,104.23,3305.0,96.4445,96.463,96.3705,96.389,3305.0
2019-05-30 12:30:00,104.23,104.26,104.12,104.26,3194.0,96.389,96.4167,96.2873,96.4167,3194.0
2019-05-30 12:35:00,104.25,104.48,104.24,104.4,4857.0,96.4075,96.6202,96.3982,96.5462,4857.0
2019-05-30 12:40:00,104.44,104.55,104.42,104.52,4744.0,96.5832,96.6849,96.5647,96.6572,4744.0
2019-05-30 12:45:00,104.51,104.56,104.44,104.56,4703.0,96.6479,96.6942,96.5832,96.6942,4703.0
2019-05-30 12:50:00,104.54,104.63,104.49,104.54,6975.0,96.6757,96.7589,96.6294,96.6757,6975.0
2019-05-30 12:55:00,104.52,104.53,104.41,104.46,9193.0,96.6572,96.6664,96.5554,96.6017,9193.0
2019-05-30 13:00:00,104.47,104.51,104.28,104.29,9600.0,96.6109,96.6479,96.4352,96.4445,9600.0
2019-05-30 13:05:00,104.26,104.29,104.14,104.22,5110.0,96.4167,96.4445,96.3058,96.3797,5110.0
2019-05-30 13:10:00,104.32,104.32,104.2,104.21,29000.0,96.4722,96.4722,96.3612,96.3705,29000.0
2019-05-30 13:15:00,104.23,104.29,104.17,104.23,5582.0,96.389,96.4445,96.3335,96.389,5582.0
2019-05-30 13:20:00,104.23,104.38,104.17,104.36,19900.0,96.389,96.5277,96.3335,96.5092,19900.0
2019-05-30 13:25:00,104.36,104.36,104.24,104.35,9100.0,96.5092,96.5092,96.3982,96.5,9100.0
2019-05-30 13:30:00,104.34,104.41,104.17,104.19,26157.0,96.4907,96.5554,96.3335,96.352,26157.0
2019-05-30 13:35:00,104.19,104.31,104.11,104.2,15400.0,96.352,96.463,96.278,96.3612,15400.0
2019-05-30 13:40:00,104.23,104.38,104.18,104.26,11738.0,96.389,96.5277,96.3427,96.4167,11738.0
2019-05-30 13:45:00,104.25,104.35,104.22,104.34,12617.0,96.4075,96.5,96.3797,96.4907,12617.0
2019-05-30 13:50:00,104.36,104.57,104.35,104.49,14422.0,96.5092,96.7034,96.5,96.6294,14422.0
2019-05-30 13:55:00,104.47,104.54,104.46,104.49,3386.0,96.6109,96.6757,96.6017,96.6294,3386.0
2019-05-30 14:00:00,104.47,104.63,104.46,104.5,7172.0,96.6109,96.7589,96.6017,96.6387,7172.0
2019-05-30 14:05:00,104.5,104.5,104.33,104.4,15288.0,96.6387,96.6387,96.4815,96.5462,15288.0
2019-05-30 14:10:00,104.41,104.45,104.25,104.25,5545.0,96.5554,96.5924,96.4075,96.4075,5545.0
2019-05-30 14:15:00,104.25,104.32,104.07,104.11,16393.0,96.4075,96.4722,96.241,96.278,16393.0
2019-05-30 14:20:00,104.09,104.12,103.85,103.89,5446.0,96.2595,96.2873,96.0376,96.0746,5446.0
2019-05-30 14:25:00,103.91,103.96,103.72,103.81,11287.0,96.0931,96.1393,95.9173,96.0006,11287.0
2019-05-30 14:30:00,103.85,103.88,103.77,103.77,4400.0,96.0376,96.0653,95.9636,95.9636,4400.0
2019-05-30 14:35:00,103.74,103.77,103.65,103.71,26450.0,95.9358,95.9636,95.8526,95.9081,26450.0
2019-05-30 14:40:00,103.72,103.88,103.71,103.86,7849.0,95.9173,96.0653,95.9081,96.0468,7849.0
2019-05-30 14:45:00,103.84,103.99,103.84,103.99,11569.0,96.0283,96.167,96.0283,96.167,11569.0
2019-05-30 14:50:00,104.0,104.0,103.84,103.99,5910.0,96.1763,96.1763,96.0283,96.167,5910.0
2019-05-30 14:55:00,103.98,104.14,103.98,104.1,7661.0,96.1578,96.3058,96.1578,96.2688,7661.0
2019-05-30 15:00:00,104.09,104.1,103.83,103.88,9653.0,96.2595,96.2688,96.0191,96.0653,9653.0
2019-05-30 15:05:00,103.86,103.98,103.7,103.82,7732.0,96.0468,96.1578,95.8989,96.0098,7732.0
2019-05-30 15:10:00,103.82,104.02,103.82,103.94,8444.0,96.0098,96.1948,96.0098,96.1208,8444.0
2019-05-30 15:15:00,103.96,104.04,103.88,103.98,12266.0,96.1393,96.2133,96.0653,96.1578,12266.0
2019-05-30 15:20:00,103.96,104.04,103.9,104.02,10098.0,96.1393,96.2133,96.0838,96.1948,10098.0
2019-05-30 15:25:00,104.02,104.35,103.97,104.31,17012.0,96.1948,96.5,96.1485,96.463,17012.0
2019-05-30 15:30:00,104.32,104.41,104.15,104.41,15562.0,96.4722,96.5554,96.315,96.5554,15562.0
2019-05-30 15:35:00,104.4,104.69,104.4,104.61,17066.0,96.5462,96.8144,96.5462,96.7404,17066.0
2019-05-30 15:40:00,104.62,104.67,104.45,104.56,16144.0,96.7496,96.7959,96.5924,96.6942,16144.0
2019-05-30 15:45:00,104.54,104.58,104.46,104.53,15985.0,96.6757,96.7126,96.6017,96.6664,15985.0
2019-05-30 15:50:00,104.56,104.59,104.47,104.47,24651.0,96.6942,96.7219,96.6109,96.6109,24651.0
2019-05-30 15:55:00,104.46,104.54,104.45,104.5,62810.0,96.6017,96.6757,96.5924,96.6387,62810.0
2019-05-31 09:30:00,102.9,103.47,102.66,103.24,27714.0,95.159,95.6862,94.9371,95.4735,27714.0
2019-05-31 09:35:00,103.05,103.67,102.88,103.32,5646.0,95.2977,95.8711,95.1405,95.5474,5646.0
2019-05-31 09:40:00,103.26,103.61,103.13,103.61,7721.0,95.492,95.8156,95.3717,95.8156,7721.0
2019-05-31 09:45:00,103.66,103.97,103.35,103.35,12575.0,95.8619,96.1485,95.5752,95.5752,12575.0
2019-05-31 09:50:00,103.34,103.9,103.15,103.64,18104.0,95.5659,96.0838,95.3902,95.8434,18104.0
2019-05-31 09:55:00,103.63,103.7,103.43,103.51,6100.0,95.8341,95.8989,95.6492,95.7231,6100.0
2019-05-31 10:00:00,103.34,103.64,103.06,103.09,22702.0,95.5659,95.8434,95.307,95.3347,22702.0
2019-05-31 10:05:00,103.11,103.44,102.97,103.33,22018.0,95.3532,95.6584,95.2238,95.5567,22018.0
2019-05-31 10:10:00,103.34,103.44,103.11,103.44,15370.0,95.5659,95.6584,95.3532,95.6584,15370.0
2019-05-31 10:15:00,103.46,103.91,103.46,103.86,9413.0,95.6769,96.0931,95.6769,96.0468,9413.0
2019-05-31 10:20:00,103.78,103.88,103.66,103.76,11693.0,95.9728,96.0653,95.8619,95.9543,11693.0
2019-05-31 10:25:00,103.79,103.99,103.67,103.95,24834.0,95.9821,96.167,95.8711,96.13,24834.0
2019-05-31 10:30:00,104.0,104.35,103.82,104.31,10590.0,96.1763,96.5,96.0098,96.463,10590.0
2019-05-31 10:35:00,104.22,104.42,104.01,104.01,4394.0,96.3797,96.5647,96.1855,96.1855,4394.0
2019-05-31 10:40:00,104.02,104.15,103.82,103.98,4718.0,96.1948,96.315,96.0098,96.1578,4718.0
2019-05-31 10:45:00,103.89,104.47,103.89,104.4,4800.0,96.0746,96.6109,96.0746,96.5462,4800.0
2019-05-31 10:50:00,104.5,104.58,104.32,104.45,17784.0,96.6387,96.7126,96.4722,96.5924,17784.0
2019-05-31 10:55:00,104.5,104.5,104.29,104.42,9549.0,96.6387,96.6387,96.4445,96.5647,9549.0
2019-05-31 11:00:00,104.36,104.44,104.08,104.24,15613.0,96.5092,96.5832,96.2503,96.3982,15613.0
2019-05-31 11:05:00,104.26,104.43,104.12,104.36,5708.0,96.4167,96.5739,96.2873,96.5092,5708.0
2019-05-31 11:10:00,104.38,104.5,104.28,104.41,11074.0,96.5277,96.6387,96.4352,96.5554,11074.0
2019-05-31 11:15:00,104.41,104.63,104.41,104.55,8966.0,96.5554,96.7589,96.5554,96.6849,8966.0
2019-05-31 11:20:00,104.55,104.57,104.32,104.42,7307.0,96.6849,96.7034,96.4722,96.5647,7307.0
2019-05-31 11:25:00,104.43,104.5,104.35,104.49,8771.0,96.5739,96.6387,96.5,96.6294,8771.0
2019-05-31 11:30:00,104.5,104.55,104.24,104.24,10324.0,96.6387,96.6849,96.3982,96.3982,10324.0
2019-05-31 11:35:00,104.23,104.45,104.23,104.37,5246.0,96.389,96.5924,96.389,96.5184,5246.0
2019-05-31 11:40:00,104.36,104.49,104.3,104.41,5154.0,96.5092,96.6294,96.4537,96.5554,5154.0
2019-05-31 11:45:00,104.43,104.53,104.32,104.48,5707.0,96.5739,96.6664,96.4722,96.6202,5707.0
2019-05-31 11:50:00,104.5,104.67,104.5,104.52,14141.0,96.6387,96.7959,96.6387,96.6572,14141.0
2019-05-31 11:55:00,104.54,104.59,104.38,104.4,4020.0,96.6757,96.7219,96.5277,96.5462,4020.0
2019-05-31 12:00:00,104.4,104.45,104.33,104.4,5344.0,96.5462,96.5924,96.4815,96.5462,5344.0
2019-05-31 12:05:00,104.38,104.46,104.28,104.37,3495.0,96.5277,96.6017,96.4352,96.5184,3495.0
2019-05-31 12:10:00,104.32,104.32,104.1,104.25,4273.0,96.4722,96.4722,96.2688,96.4075,4273.0
2019-05-31 12:15:00,104.25,104.3,104.15,104.17,23503.0,96.4075,96.4537,96.315,96.3335,23503.0
2019-05-31 12:20:00,104.16,104.17,103.87,103.88,5783.0,96.3242,96.3335,96.0561,96.0653,5783.0
2019-05-31 12:25:00,103.87,104.06,103.83,104.01,18437.0,96.0561,96.2318,96.0191,96.1855,18437.0
2019-05-31 12:30:00,104.03,104.15,103.97,104.01,46801.0,96.204,96.315,96.1485,96.1855,46801.0
2019-05-31 12:35:00,104.05,104.11,103.98,104.0,4816.0,96.2225,96.278,96.1578,96.1763,4816.0
2019-05-31 12:40:00,104.01,104.08,103.94,103.99,6056.0,96.1855,96.2503,96.1208,96.167,6056.0
2019-05-31 12:45:00,103.95,104.07,103.89,103.97,4124.0,96.13,96.241,96.0746,96.1485,4124.0
2019-05-31 12:50:00,103.93,104.04,103.93,103.99,3029.0,96.1115,96.2133,96.1115,96.167,3029.0
2019-05-31 12:55:00,103.99,103.99,103.85,103.87,3304.0,96.167,96.167,96.0376,96.0561,3304.0
2019-05-31 13:00:00,103.87,103.94,103.86,103.92,2000.0,96.0561,96.1208,96.0468,96.1023,2000.0
2019-05-31 13:05:00,103.91,103.98,103.87,103.94,3401.0,96.0931,96.1578,96.0561,96.1208,3401.0
2019-05-31 13:10:00,104.01,104.12,104.01,104.12,2100.0,96.1855,96.2873,96.1855,96.2873,2100.0
2019-05-31 13:15:00,104.09,104.09,103.93,103.95,5000.0,96.2595,96.2595,96.1115,96.13,5000.0
2019-05-31 13:20:00,103.96,104.02,103.92,103.98,1857.0,96.1393,96.1948,96.1023,96.1578,1857.0
2019-05-31 13:25:00,104.01,104.01,103.92,103.99,2015.0,96.1855,96.1855,96.1023,96.167,2015.0
2019-05-31 13:30:00,104.0,104.14,103.98,104.08,4978.0,96.1763,96.3058,96.1578,96.2503,4978.0
2019-05-31 13:35:00,104.14,104.15,104.06,104.12,2600.0,96.3058,96.315,96.2318,96.2873,2600.0
2019-05-31 13:40:00,104.1,104.14,104.04,104.04,2463.0,96.2688,96.3058,96.2133,96.2133,2463.0
2019-05-31 13:45:00,104.06,104.15,104.02,104.15,3700.0,96.2318,96.315,96.1948,96.315,3700.0
2019-05-31 13:50:00,104.14,104.14,103.92,103.99,5072.0,96.3058,96.3058,96.1023,96.167,5072.0
2019-05-31 13:55:00,104.02,104.05,103.99,104.02,2900.0,96.1948,96.2225,96.167,96.1948,2900.0
2019-05-31 14:00:00,104.01,104.08,103.79,103.79,3100.0,96.1855,96.2503,95.9821,95.9821,3100.0
2019-05-31 14:05:00,103.75,103.88,103.75,103.83,4263.0,95.9451,96.0653,95.9451,96.0191,4263.0
2019-05-31 14:10:00,103.83,103.85,103.73,103.73,4978.0,96.0191,96.0376,95.9266,95.9266,4978.0
2019-05-31 14:15:00,103.74,103.8,103.57,103.57,6852.0,95.9358,95.9913,95.7786,95.7786,6852.0
2019-05-31 14:20:00,103.58,103.68,103.52,103.61,5652.0,95.7879,95.8804,95.7324,95.8156,5652.0
2019-05-31 14:25:00,103.61,103.61,103.51,103.56,4405.0,95.8156,95.8156,95.7231,95.7694,4405.0
2019-05-31 14:30:00,103.56,103.56,103.33,103.33,5600.0,95.7694,95.7694,95.5567,95.5567,5600.0
2019-05-31 14:35:00,103.34,103.4,103.3,103.34,3987.0,95.5659,95.6214,95.5289,95.5659,3987.0
2019-05-31 14:40:00,103.31,103.52,103.31,103.51,5978.0,95.5382,95.7324,95.5382,95.7231,5978.0
2019-05-31 14:45:00,103.55,103.7,103.5,103.53,8277.0,95.7601,95.8989,95.7139,95.7416,8277.0
2019-05-31 14:50:00,103.52,103.67,103.5,103.58,4102.0,95.7324,95.8711,95.7139,95.7879,4102.0
2019-05-31 14:55:00,103.57,103.62,103.42,103.42,6094.0,95.7786,95.8249,95.6399,95.6399,6094.0
2019-05-31 15:00:00,103.43,103.43,103.23,103.25,14552.0,95.6492,95.6492,95.4642,95.4827,14552.0
2019-05-31 15:05:00,103.28,103.38,103.26,103.36,8631.0,95.5104,95.6029,95.492,95.5844,8631.0
2019-05-31 15:10:00,103.34,103.39,103.29,103.38,7431.0,95.5659,95.6122,95.5197,95.6029,7431.0
2019-05-31 15:15:00,103.4,103.44,103.3,103.33,9830.0,95.6214,95.6584,95.5289,95.5567,9830.0
2019-05-31 15:20:00,103.3,103.37,103.2,103.24,8344.0,95.5289,95.5937,95.4365,95.4735,8344.0
2019-05-31 15:25:00,103.23,103.31,103.13,103.3,8534.0,95.4642,95.5382,95.3717,95.5289,8534.0
2019-05-31 15:30:00,103.28,103.43,103.22,103.38,16202.0,95.5104,95.6492,95.455,95.6029,16202.0
2019-05-31 15:35:00,103.4,103.4,103.19,103.25,17174.0,95.6214,95.6214,95.4272,95.4827,17174.0
2019-05-31 15:40:00,103.25,103.29,103.19,103.27,17547.0,95.4827,95.5197,95.4272,95.5012,17547.0
2019-05-31 15:45:00,103.27,103.5,103.27,103.34,17031.0,95.5012,95.7139,95.5012,95.5659,17031.0
2019-05-31 15:50:00,103.36,103.39,103.16,103.17,25208.0,95.5844,95.6122,95.3995,95.4087,25208.0
2019-05-31 15:55:00,103.15,103.22,103.02,103.07,67835.0,95.3902,95.455,95.27,95.3162,67835.0
2019-06-03 09:30:00,103.76,104.78,103.04,103.95,39410.0,95.9543,96.8976,95.2885,96.13,39410.0
2019-06-03 09:35:00,103.95,104.09,103.53,103.73,10958.0,96.13,96.2595,95.7416,95.9266,10958.0
2019-06-03 09:40:00,103.63,103.92,103.53,103.9,28387.0,95.8341,96.1023,95.7416,96.0838,28387.0
2019-06-03 09:45:00,103.82,104.02,103.4,103.88,50846.0,96.0098,96.1948,95.6214,96.0653,50846.0
2019-06-03 09:50:00,103.95,104.02,103.52,103.58,18300.0,96.13,96.1948,95.7324,95.7879,18300.0
2019-06-03 09:55:00,103.6,103.74,103.37,103.37,64878.0,95.8064,95.9358,95.5937,95.5937,64878.0
2019-06-03 10:00:00,103.34,103.51,103.02,103.34,21764.0,95.5659,95.7231,95.27,95.5659,21764.0
2019-06-03 10:05:00,103.39,103.96,103.3,103.78,9211.0,95.6122,96.1393,95.5289,95.9728,9211.0
2019-06-03 10:10:00,103.74,103.93,103.7,103.82,4465.0,95.9358,96.1115,95.8989,96.0098,4465.0
2019-06-03 10:15:00,103.76,103.96,103.74,103.8,9190.0,95.9543,96.1393,95.9358,95.9913,9190.0
2019-06-03 10:20:00,103.8,103.98,103.7,103.98,7100.0,95.9913,96.1578,95.8989,96.1578,7100.0
2019-06-03 10:25:00,103.98,104.14,103.81,103.87,13106.0,96.1578,96.3058,96.0006,96.0561,13106.0
2019-06-03 10:30:00,103.9,104.1,103.83,103.9,10316.0,96.0838,96.2688,96.0191,96.0838,10316.0
2019-06-03 10:35:00,103.95,104.0,103.79,103.96,4600.0,96.13,96.1763,95.9821,96.1393,4600.0
2019-06-03 10:40:00,104.0,104.07,103.84,104.07,5500.0,96.1763,96.241,96.0283,96.241,5500.0
2019-06-03 10:45:00,104.04,104.06,103.93,104.01,8233.0,96.2133,96.2318,96.1115,96.1855,8233.0
2019-06-03 10:50:00,103.96,104.24,103.84,104.24,3725.0,96.1393,96.3982,96.0283,96.3982,3725.0
2019-06-03 10:55:00,104.24,104.45,104.2,104.39,5335.0,96.3982,96.5924,96.3612,96.5369,5335.0
2019-06-03 11:00:00,104.38,104.41,104.2,104.28,38991.0,96.5277,96.5554,96.3612,96.4352,38991.0
2019-06-03 11:05:00,104.22,104.25,104.03,104.14,10376.0,96.3797,96.4075,96.204,96.3058,10376.0
2019-06-03 11:10:00,104.11,104.16,103.73,103.76,7500.0,96.278,96.3242,95.9266,95.9543,7500.0
2019-06-03 11:15:00,103.73,103.79,103.63,103.71,7583.0,95.9266,95.9821,95.8341,95.9081,7583.0
2019-06-03 11:20:00,103.71,103.79,103.62,103.69,12063.0,95.9081,95.9821,95.8249,95.8896,12063.0
2019-06-03 11:25:00,103.7,103.86,103.67,103.82,3430.0,95.8989,96.0468,95.8711,96.0098,3430.0
2019-06-03 11:30:00,103.83,103.91,103.73,103.75,6800.0,96.0191,96.0931,95.9266,95.9451,6800.0
2019-06-03 11:35:00,103.74,103.74,103.46,103.48,10972.0,95.9358,95.9358,95.6769,95.6954,10972.0
2019-06-03 11:40:00,103.49,103.57,103.35,103.51,5700.0,95.7046,95.7786,95.5752,95.7231,5700.0
2019-06-03 11:45:00,103.5,103.54,103.27,103.27,9074.0,95.7139,95.7509,95.5012,95.5012,9074.0
2019-06-03 11:50:00,103.32,103.37,103.25,103.3,4707.0,95.5474,95.5937,95.4827,95.5289,4707.0
2019-06-03 11:55:00,103.32,103.32,103.04,103.04,6300.0,95.5474,95.5474,95.2885,95.2885,6300.0
2019-06-03 12:00:00,103.04,103.26,102.97,102.97,11123.0,95.2885,95.492,95.2238,95.2238,11123.0
2019-06-03 12:05:00,102.95,103.01,102.77,102.82,7281.0,95.2053,95.2608,95.0388,95.0851,7281.0
2019-06-03 12:10:00,102.81,102.86,102.58,102.79,31540.0,95.0758,95.122,94.8631,95.0573,31540.0
2019-06-03 12:15:00,102.77,102.99,102.72,102.86,26600.0,95.0388,95.2423,94.9926,95.122,26600.0
2019-06-03 12:20:00,102.84,102.84,102.51,102.53,5700.0,95.1035,95.1035,94.7984,94.8169,5700.0
2019-06-03 12:25:00,102.5,102.72,102.49,102.56,3325.0,94.7891,94.9926,94.7799,94.8446,3325.0
2019-06-03 12:30:00,102.61,102.66,102.5,102.51,3900.0,94.8908,94.9371,94.7891,94.7984,3900.0
2019-06-03 12:35:00,102.5,102.73,102.5,102.65,4212.0,94.7891,95.0018,94.7891,94.9278,4212.0
2019-06-03 12:40:00,102.64,102.71,102.6,102.64,7529.0,94.9186,94.9833,94.8816,94.9186,7529.0
2019-06-03 12:45:00,102.66,102.79,102.6,102.7,8500.0,94.9371,95.0573,94.8816,94.9741,8500.0
2019-06-03 12:50:00,102.69,102.69,102.39,102.46,22777.0,94.9648,94.9648,94.6874,94.7521,22777.0
2019-06-03 12:55:00,102.48,102.62,102.38,102.38,9329.0,94.7706,94.9001,94.6782,94.6782,9329.0
2019-06-03 13:00:00,102.39,102.48,102.18,102.47,7583.0,94.6874,94.7706,94.4932,94.7614,7583.0
2019-06-03 13:05:00,102.45,102.64,102.37,102.64,4800.0,94.7429,94.9186,94.6689,94.9186,4800.0
2019-06-03 13:10:00,102.66,102.83,102.61,102.8,5559.0,94.9371,95.0943,94.8908,95.0666,5559.0
2019-06-03 13:15:00,102.82,102.86,102.69,102.72,5672.0,95.0851,95.122,94.9648,94.9926,5672.0
2019-06-03 13:20:00,102.76,102.76,102.5,102.55,6564.0,95.0296,95.0296,94.7891,94.8354,6564.0
2019-06-03 13:25:00,102.59,103.29,102.59,102.83,18209.0,94.8724,95.5197,94.8724,95.0943,18209.0
2019-06-03 13:30:00,102.82,102.82,102.28,102.42,10663.0,95.0851,95.0851,94.5857,94.7151,10663.0
2019-06-03 13:35:00,102.33,102.39,102.17,102.25,5398.0,94.6319,94.6874,94.4839,94.5579,5398.0
2019-06-03 13:40:00,102.25,102.51,102.21,102.47,3600.0,94.5579,94.7984,94.5209,94.7614,3600.0
2019-06-03 13:45:00,102.43,102.5,102.35,102.39,4500.0,94.7244,94.7891,94.6504,94.6874,4500.0
2019-06-03 13:50:00,102.33,102.5,102.28,102.41,4584.0,94.6319,94.7891,94.5857,94.7059,4584.0
2019-06-03 13:55:00,102.46,102.73,102.4,102.62,10381.0,94.7521,95.0018,94.6966,94.9001,10381.0
2019-06-03 14:00:00,102.67,102.79,102.53,102.66,7400.0,94.9463,95.0573,94.8169,94.9371,7400.0
2019-06-03 14:05:00,102.63,102.65,102.52,102.63,5910.0,94.9093,94.9278,94.8076,94.9093,5910.0
2019-06-03 14:10:00,102.64,102.66,102.17,102.31,37292.0,94.9186,94.9371,94.4839,94.6134,37292.0
2019-06-03 14:15:00,102.29,102.34,102.13,102.25,9621.0,94.5949,94.6412,94.447,94.5579,9621.0
2019-06-03 14:20:00,102.24,102.36,102.11,102.14,6170.0,94.5487,94.6597,94.4285,94.4562,6170.0
2019-06-03 14:25:00,102.15,102.15,101.91,102.05,9397.0,94.4655,94.4655,94.2435,94.373,9397.0
2019-06-03 14:30:00,102.12,102.18,101.86,101.86,5181.0,94.4377,94.4932,94.1973,94.1973,5181.0
2019-06-03 14:35:00,101.87,101.88,101.64,101.79,8149.0,94.2065,94.2158,93.9938,94.1325,8149.0
2019-06-03 14:40:00,101.82,101.84,101.64,101.67,7108.0,94.1603,94.1788,93.9938,94.0216,7108.0
2019-06-03 14:45:00,101.73,101.78,101.49,101.59,6501.0,94.077,94.1233,93.8551,93.9476,6501.0
2019-06-03 14:50:00,101.55,101.61,101.44,101.52,6536.0,93.9106,93.9661,93.8089,93.8828,6536.0
2019-06-03 14:55:00,101.58,101.64,101.4,101.53,6944.0,93.9383,93.9938,93.7719,93.8921,6944.0
2019-06-03 15:00:00,101.54,101.59,101.34,101.42,8788.0,93.9013,93.9476,93.7164,93.7904,8788.0
2019-06-03 15:05:00,101.46,101.56,101.37,101.44,6195.0,93.8274,93.9198,93.7441,93.8089,6195.0
2019-06-03 15:10:00,101.45,101.79,101.35,101.79,12700.0,93.8181,94.1325,93.7256,94.1325,12700.0
2019-06-03 15:15:00,101.79,101.89,101.72,101.76,21367.0,94.1325,94.225,94.0678,94.1048,21367.0
2019-06-03 15:20:00,101.74,102.03,101.73,101.84,37022.0,94.0863,94.3545,94.077,94.1788,37022.0
2019-06-03 15:25:00,101.81,101.83,101.45,101.58,10734.0,94.151,94.1695,93.8181,93.9383,10734.0
2019-06-03 15:30:00,101.57,101.6,101.34,101.6,24437.0,93.9291,93.9568,93.7164,93.9568,24437.0
2019-06-03 15:35:00,101.56,101.7,101.53,101.61,14214.0,93.9198,94.0493,93.8921,93.9661,14214.0
2019-06-03 15:40:00,101.63,101.89,101.62,101.85,17617.0,93.9846,94.225,93.9753,94.188,17617.0
2019-06-03 15:45:00,101.86,101.91,101.64,101.75,25154.0,94.1973,94.2435,93.9938,94.0955,25154.0
2019-06-03 15:50:00,101.74,101.92,101.69,101.72,36352.0,94.0863,94.2528,94.0401,94.0678,36352.0
2019-06-03 15:55:00,101.73,101.92,101.52,101.77,127559.0,94.077,94.2528,93.8828,94.114,127559.0
2019-06-04 09:30:00,103.09,103.86,102.76,103.0,30668.0,95.3347,96.0468,95.0296,95.2515,30668.0
2019-06-04 09:35:00,103.05,103.08,102.55,102.55,15259.0,95.2977,95.3255,94.8354,94.8354,15259.0
2019-06-04 09:40:00,102.55,103.06,102.5,102.82,21905.0,94.8354,95.307,94.7891,95.0851,21905.0
2019-06-04 09:45:00,102.78,102.78,102.31,102.36,7470.0,95.0481,95.0481,94.6134,94.6597,7470.0
2019-06-04 09:50:00,102.36,102.36,102.13,102.27,11834.0,94.6597,94.6597,94.447,94.5764,11834.0
2019-06-04 09:55:00,102.35,102.54,102.28,102.28,15154.0,94.6504,94.8261,94.5857,94.5857,15154.0
2019-06-04 10:00:00,102.34,102.62,102.08,102.34,18414.0,94.6412,94.9001,94.4007,94.6412,18414.0
2019-06-04 10:05:00,102.31,102.32,101.98,102.23,11910.0,94.6134,94.6227,94.3082,94.5394,11910.0
2019-06-04 10:10:00,102.26,102.54,102.19,102.54,11205.0,94.5672,94.8261,94.5024,94.8261,11205.0
2019-06-04 10:15:00,102.57,102.85,102.54,102.77,10790.0,94.8539,95.1128,94.8261,95.0388,10790.0
2019-06-04 10:20:00,102.77,102.99,102.59,102.99,7285.0,95.0388,95.2423,94.8724,95.2423,7285.0
2019-06-04 10:25:00,102.96,103.21,102.96,103.08,7702.0,95.2145,95.4457,95.2145,95.3255,7702.0
2019-06-04 10:30:00,103.04,103.31,103.04,103.25,7632.0,95.2885,95.5382,95.2885,95.4827,7632.0
2019-06-04 10:35:00,103.21,103.26,103.07,103.07,8428.0,95.4457,95.492,95.3162,95.3162,8428.0
2019-06-04 10:40:00,103.0,103.09,102.89,102.97,20893.0,95.2515,95.3347,95.1498,95.2238,20893.0
2019-06-04 10:45:00,102.96,103.19,102.81,102.97,9219.0,95.2145,95.4272,95.0758,95.2238,9219.0
2019-06-04 10:50:00,103.01,103.35,103.01,103.26,8153.0,95.2608,95.5752,95.2608,95.492,8153.0
2019-06-04 10:55:00,103.28,103.62,103.28,103.56,8311.0,95.5104,95.8249,95.5104,95.7694,8311.0
2019-06-04 11:00:00,103.52,103.59,103.42,103.56,8451.0,95.7324,95.7971,95.6399,95.7694,8451.0
2019-06-04 11:05:00,103.53,103.75,103.53,103.58,9035.0,95.7416,95.9451,95.7416,95.7879,9035.0
2019-06-04 11:10:00,103.66,103.72,103.59,103.59,5901.0,95.8619,95.9173,95.7971,95.7971,5901.0
2019-06-04 11:15:00,103.63,103.75,103.56,103.74,6450.0,95.8341,95.9451,95.7694,95.9358,6450.0
2019-06-04 11:20:00,103.74,103.88,103.66,103.81,13184.0,95.9358,96.0653,95.8619,96.0006,13184.0
2019-06-04 11:25:00,103.83,104.04,103.8,103.96,6483.0,96.0191,96.2133,95.9913,96.1393,6483.0
2019-06-04 11:30:00,103.99,104.0,103.87,103.92,11800.0,96.167,96.1763,96.0561,96.1023,11800.0
2019-06-04 11:35:00,103.9,104.0,103.84,103.94,4744.0,96.0838,96.1763,96.0283,96.1208,4744.0
2019-06-04 11:40:00,103.94,103.95,103.67,103.67,5471.0,96.1208,96.13,95.8711,95.8711,5471.0
2019-06-04 11:45:00,103.73,103.85,103.68,103.84,7415.0,95.9266,96.0376,95.8804,96.0283,7415.0
2019-06-04 11:50:00,103.8,103.8,103.51,103.51,15832.0,95.9913,95.9913,95.7231,95.7231,15832.0
2019-06-04 11:55:00,103.53,103.62,103.46,103.52,33468.0,95.7416,95.8249,95.6769,95.7324,33468.0
2019-06-04 12:00:00,103.51,103.54,103.35,103.38,21210.0,95.7231,95.7509,95.5752,95.6029,21210.0
2019-06-04 12:05:00,103.36,103.45,103.29,103.3,30762.0,95.5844,95.6677,95.5197,95.5289,30762.0
2019-06-04 12:10:00,103.3,103.51,103.25,103.44,19300.0,95.5289,95.7231,95.4827,95.6584,19300.0
2019-06-04 12:15:00,103.46,103.51,103.36,103.51,3873.0,95.6769,95.7231,95.5844,95.7231,3873.0
2019-06-04 12:20:00,103.52,103.69,103.52,103.68,4700.0,95.7324,95.8896,95.7324,95.8804,4700.0
2019-06-04 12:25:00,103.66,103.68,103.56,103.56,8458.0,95.8619,95.8804,95.7694,95.7694,8458.0
2019-06-04 12:30:00,103.6,103.6,103.38,103.44,6127.0,95.8064,95.8064,95.6029,95.6584,6127.0
2019-06-04 12:35:00,103.38,103.45,103.33,103.39,3000.0,95.6029,95.6677,95.5567,95.6122,3000.0
2019-06-04 12:40:00,103.37,103.55,103.34,103.55,5200.0,95.5937,95.7601,95.5659,95.7601,5200.0
2019-06-04 12:45:00,103.51,103.69,103.5,103.69,4060.0,95.7231,95.8896,95.7139,95.8896,4060.0
2019-06-04 12:50:00,103.64,103.73,103.64,103.68,4100.0,95.8434,95.9266,95.8434,95.8804,4100.0
2019-06-04 12:55:00,103.68,103.74,103.6,103.61,7100.0,95.8804,95.9358,95.8064,95.8156,7100.0
2019-06-04 13:00:00,103.63,103.73,103.61,103.65,9232.0,95.8341,95.9266,95.8156,95.8526,9232.0
2019-06-04 13:05:00,103.67,103.74,103.57,103.62,9338.0,95.8711,95.9358,95.7786,95.8249,9338.0
2019-06-04 13:10:00,103.62,103.66,103.46,103.61,5625.0,95.8249,95.8619,95.6769,95.8156,5625.0
2019-06-04 13:15:00,103.56,103.64,103.43,103.49,6000.0,95.7694,95.8434,95.6492,95.7046,6000.0
2019-06-04 13:20:00,103.48,103.65,103.46,103.61,18774.0,95.6954,95.8526,95.6769,95.8156,18774.0
2019-06-04 13:25:00,103.56,103.72,103.56,103.69,3700.0,95.7694,95.9173,95.7694,95.8896,3700.0
2019-06-04 13:30:00,103.7,103.75,103.64,103.71,4726.0,95.8989,95.9451,95.8434,95.9081,4726.0
2019-06-04 13:35:00,103.73,103.79,103.67,103.72,7969.0,95.9266,95.9821,95.8711,95.9173,7969.0
2019-06-04 13:40:00,103.71,103.83,103.71,103.77,7847.0,95.9081,96.0191,95.9081,95.9636,7847.0
2019-06-04 13:45:00,103.74,103.86,103.73,103.85,5531.0,95.9358,96.0468,95.9266,96.0376,5531.0
2019-06-04 13:50:00,103.85,103.89,103.74,103.75,6980.0,96.0376,96.0746,95.9358,95.9451,6980.0
2019-06-04 13:55:00,103.72,103.86,103.69,103.86,7010.0,95.9173,96.0468,95.8896,96.0468,7010.0
2019-06-04 14:00:00,103.87,103.9,103.8,103.89,6202.0,96.0561,96.0838,95.9913,96.0746,6202.0
2019-06-04 14:05:00,103.84,103.93,103.74,103.84,30123.0,96.0283,96.1115,95.9358,96.0283,30123.0
2019-06-04 14:10:00,103.9,104.62,103.89,104.36,136484.0,96.0838,96.7496,96.0746,96.5092,136484.0
2019-06-04 14:15:00,104.36,104.48,104.21,104.38,22989.0,96.5092,96.6202,96.3705,96.5277,22989.0
2019-06-04 14:20:00,104.37,104.49,104.22,104.29,18948.0,96.5184,96.6294,96.3797,96.4445,18948.0
2019-06-04 14:25:00,104.26,104.38,104.18,104.37,5414.0,96.4167,96.5277,96.3427,96.5184,5414.0
2019-06-04 14:30:00,104.4,104.48,104.29,104.48,7002.0,96.5462,96.6202,96.4445,96.6202,7002.0
2019-06-04 14:35:00,104.49,104.63,104.4,104.56,6824.0,96.6294,96.7589,96.5462,96.6942,6824.0
2019-06-04 14:40:00,104.54,104.73,104.48,104.65,5638.0,96.6757,96.8514,96.6202,96.7774,5638.0
2019-06-04 14:45:00,104.71,104.87,104.65,104.87,10735.0,96.8329,96.9808,96.7774,96.9808,10735.0
2019-06-04 14:50:00,104.87,104.89,104.73,104.84,8248.0,96.9808,96.9993,96.8514,96.9531,8248.0
2019-06-04 14:55:00,104.88,105.04,104.87,104.89,13776.0,96.9901,97.138,96.9808,96.9993,13776.0
2019-06-04 15:00:00,104.89,104.92,104.66,104.88,19147.0,96.9993,97.0271,96.7866,96.9901,19147.0
2019-06-04 15:05:00,104.87,104.9,104.81,104.85,14472.0,96.9808,97.0086,96.9253,96.9623,14472.0
2019-06-04 15:10:00,104.84,104.92,104.82,104.89,22127.0,96.9531,97.0271,96.9346,96.9993,22127.0
2019-06-04 15:15:00,104.89,104.91,104.72,104.77,18562.0,96.9993,97.0178,96.8421,96.8884,18562.0
2019-06-04 15:20:00,104.77,104.9,104.72,104.84,13636.0,96.8884,97.0086,96.8421,96.9531,13636.0
2019-06-04 15:25:00,104.84,105.01,104.82,105.01,9599.0,96.9531,97.1103,96.9346,97.1103,9599.0
2019-06-04 15:30:00,104.99,105.1,104.93,105.07,21760.0,97.0918,97.1935,97.0363,97.1658,21760.0
2019-06-04 15:35:00,105.06,105.11,104.99,105.05,20712.0,97.1565,97.2028,97.0918,97.1473,20712.0
2019-06-04 15:40:00,105.07,105.17,105.02,105.1,31623.0,97.1658,97.2583,97.1195,97.1935,31623.0
2019-06-04 15:45:00,105.08,105.18,105.01,105.02,39852.0,97.175,97.2675,97.1103,97.1195,39852.0
2019-06-04 15:50:00,105.02,105.33,105.02,105.32,39379.0,97.1195,97.4062,97.1195,97.397,39379.0
2019-06-04 15:55:00,105.3,105.45,105.09,105.33,164979.0,97.3785,97.5172,97.1843,97.4062,164979.0
2019-06-05 09:30:00,106.49,107.61,106.2,106.5,34946.0,98.479,99.5147,98.2108,98.4882,34946.0
2019-06-05 09:35:00,106.38,106.63,106.2,106.35,6186.0,98.3772,98.6084,98.2108,98.3495,6186.0
2019-06-05 09:40:00,106.19,106.19,105.58,105.58,8138.0,98.2015,98.2015,97.6374,97.6374,8138.0
2019-06-05 09:45:00,105.58,105.67,105.05,105.05,9890.0,97.6374,97.7207,97.1473,97.1473,9890.0
2019-06-05 09:50:00,105.14,105.24,104.77,105.13,12201.0,97.2305,97.323,96.8884,97.2213,12201.0
2019-06-05 09:55:00,105.18,105.47,105.01,105.45,5833.0,97.2675,97.5357,97.1103,97.5172,5833.0
2019-06-05 10:00:00,105.56,105.64,105.16,105.19,11792.0,97.6189,97.6929,97.249,97.2768,11792.0
2019-06-05 10:05:00,105.2,105.44,104.83,104.97,55936.0,97.286,97.508,96.9438,97.0733,55936.0
2019-06-05 10:10:00,104.97,105.46,104.94,105.46,11800.0,97.0733,97.5264,97.0456,97.5264,11800.0
2019-06-05 10:15:00,105.45,105.67,105.27,105.29,7808.0,97.5172,97.7207,97.3507,97.3692,7808.0
2019-06-05 10:20:00,105.34,105.43,105.21,105.33,11556.0,97.4155,97.4987,97.2953,97.4062,11556.0
2019-06-05 10:25:00,105.33,105.35,104.89,104.92,17034.0,97.4062,97.4247,96.9993,97.0271,17034.0
2019-06-05 10:30:00,104.83,104.92,104.6,104.82,7442.0,96.9438,97.0271,96.7311,96.9346,7442.0
2019-06-05 10:35:00,104.83,105.08,104.71,104.99,10547.0,96.9438,97.175,96.8329,97.0918,10547.0
2019-06-05 10:40:00,105.01,105.07,104.63,104.68,4959.0,97.1103,97.1658,96.7589,96.8051,4959.0
2019-06-05 10:45:00,104.66,104.7,104.46,104.59,7776.0,96.7866,96.8236,96.6017,96.7219,7776.0
2019-06-05 10:50:00,104.59,104.7,104.51,104.67,8311.0,96.7219,96.8236,96.6479,96.7959,8311.0
2019-06-05 10:55:00,104.67,104.7,104.45,104.65,10021.0,96.7959,96.8236,96.5924,96.7774,10021.0
2019-06-05 11:00:00,104.65,105.16,104.64,105.16,6412.0,96.7774,97.249,96.7681,97.249,6412.0
2019-06-05 11:05:00,105.08,105.25,105.05,105.11,5184.0,97.175,97.3322,97.1473,97.2028,5184.0
2019-06-05 11:10:00,105.13,105.36,105.12,105.34,6497.0,97.2213,97.434,97.212,97.4155,6497.0
2019-06-05 11:15:00,105.34,105.44,105.23,105.3,13800.0,97.4155,97.508,97.3138,97.3785,13800.0
2019-06-05 11:20:00,105.33,105.74,105.33,105.74,9681.0,97.4062,97.7854,97.4062,97.7854,9681.0
2019-06-05 11:25:00,105.74,105.98,105.59,105.84,13009.0,97.7854,98.0073,97.6467,97.8779,13009.0
2019-06-05 11:30:00,105.88,106.03,105.88,105.99,21665.0,97.9149,98.0536,97.9149,98.0166,21665.0
2019-06-05 11:35:00,106.0,106.03,105.86,105.86,12207.0,98.0258,98.0536,97.8964,97.8964,12207.0
2019-06-05 11:40:00,105.82,105.85,105.66,105.69,7963.0,97.8594,97.8871,97.7114,97.7391,7963.0
2019-06-05 11:45:00,105.66,105.69,105.51,105.68,8253.0,97.7114,97.7391,97.5727,97.7299,8253.0
2019-06-05 11:50:00,105.71,105.88,105.64,105.7,7926.0,97.7576,97.9149,97.6929,97.7484,7926.0
2019-06-05 11:55:00,105.7,105.9,105.61,105.82,7200.0,97.7484,97.9333,97.6652,97.8594,7200.0
2019-06-05 12:00:00,105.84,105.95,105.71,105.72,12938.0,97.8779,97.9796,97.7576,97.7669,12938.0
2019-06-05 12:05:00,105.77,106.14,105.7,105.95,20834.0,97.8131,98.1553,97.7484,97.9796,20834.0
2019-06-05 12:10:00,105.95,106.1,105.8,105.86,30722.0,97.9796,98.1183,97.8409,97.8964,30722.0
2019-06-05 12:15:00,105.85,106.11,105.71,105.99,26963.0,97.8871,98.1276,97.7576,98.0166,26963.0
2019-06-05 12:20:00,106.0,106.07,105.92,105.92,8883.0,98.0258,98.0906,97.9518,97.9518,8883.0
2019-06-05 12:25:00,105.88,106.14,105.88,106.11,11674.0,97.9149,98.1553,97.9149,98.1276,11674.0
2019-06-05 12:30:00,106.09,106.1,105.91,105.95,8711.0,98.1091,98.1183,97.9426,97.9796,8711.0
2019-06-05 12:35:00,105.97,106.06,105.88,105.97,3968.0,97.9981,98.0813,97.9149,97.9981,3968.0
2019-06-05 12:40:00,105.98,106.15,105.94,106.14,6915.0,98.0073,98.1645,97.9703,98.1553,6915.0
2019-06-05 12:45:00,106.15,106.15,105.9,105.92,5652.0,98.1645,98.1645,97.9333,97.9518,5652.0
2019-06-05 12:50:00,105.92,106.11,105.91,106.01,6628.0,97.9518,98.1276,97.9426,98.0351,6628.0
2019-06-05 12:55:00,105.98,106.03,105.85,105.89,2332.0,98.0073,98.0536,97.8871,97.9241,2332.0
2019-06-05 13:00:00,105.84,106.0,105.84,106.0,2700.0,97.8779,98.0258,97.8779,98.0258,2700.0
2019-06-05 13:05:00,106.04,106.08,105.95,106.02,4620.0,98.0628,98.0998,97.9796,98.0443,4620.0
2019-06-05 13:10:00,106.0,106.07,105.98,106.02,4543.0,98.0258,98.0906,98.0073,98.0443,4543.0
2019-06-05 13:15:00,105.99,106.12,105.98,106.11,3400.0,98.0166,98.1368,98.0073,98.1276,3400.0
2019-06-05 13:20:00,106.1,106.11,106.0,106.11,4700.0,98.1183,98.1276,98.0258,98.1276,4700.0
2019-06-05 13:25:00,106.13,106.13,105.98,106.05,5005.0,98.146,98.146,98.0073,98.0721,5005.0
2019-06-05 13:30:00,106.07,106.14,105.92,105.93,6358.0,98.0906,98.1553,97.9518,97.9611,6358.0
2019-06-05 13:35:00,105.92,106.22,105.88,106.09,14467.0,97.9518,98.2293,97.9149,98.1091,14467.0
2019-06-05 13:40:00,106.1,106.13,105.98,106.0,4717.0,98.1183,98.146,98.0073,98.0258,4717.0
2019-06-05 13:45:00,105.99,106.04,105.91,106.04,5000.0,98.0166,98.0628,97.9426,98.0628,5000.0
2019-06-05 13:50:00,105.99,106.11,105.98,106.11,12047.0,98.0166,98.1276,98.0073,98.1276,12047.0
2019-06-05 13:55:00,106.09,106.13,105.82,105.84,37006.0,98.1091,98.146,97.8594,97.8779,37006.0
2019-06-05 14:00:00,105.78,105.9,105.68,105.9,10238.0,97.8224,97.9333,97.7299,97.9333,10238.0
2019-06-05 14:05:00,105.89,106.12,105.86,106.04,24312.0,97.9241,98.1368,97.8964,98.0628,24312.0
2019-06-05 14:10:00,106.02,106.05,105.95,106.0,6769.0,98.0443,98.0721,97.9796,98.0258,6769.0
2019-06-05 14:15:00,106.01,106.07,105.94,105.98,13822.0,98.0351,98.0906,97.9703,98.0073,13822.0
2019-06-05 14:20:00,105.94,106.17,105.94,106.1,28062.0,97.9703,98.183,97.9703,98.1183,28062.0
2019-06-05 14:25:00,106.06,106.08,105.91,105.91,4050.0,98.0813,98.0998,97.9426,97.9426,4050.0
2019-06-05 14:30:00,105.94,106.02,105.9,105.92,5427.0,97.9703,98.0443,97.9333,97.9518,5427.0
2019-06-05 14:35:00,105.91,106.05,105.86,106.05,6717.0,97.9426,98.0721,97.8964,98.0721,6717.0
2019-06-05 14:40:00,106.04,106.09,105.91,106.0,11340.0,98.0628,98.1091,97.9426,98.0258,11340.0
2019-06-05 14:45:00,106.01,106.14,106.0,106.04,9358.0,98.0351,98.1553,98.0258,98.0628,9358.0
2019-06-05 14:50:00,106.04,106.12,105.94,106.0,15277.0,98.0628,98.1368,97.9703,98.0258,15277.0
2019-06-05 14:55:00,106.0,106.13,106.0,106.07,8927.0,98.0258,98.146,98.0258,98.0906,8927.0
2019-06-05 15:00:00,106.0,106.12,105.99,106.12,14258.0,98.0258,98.1368,98.0166,98.1368,14258.0
2019-06-05 15:05:00,106.12,106.13,106.04,106.11,32341.0,98.1368,98.146,98.0628,98.1276,32341.0
2019-06-05 15:10:00,106.12,106.14,106.05,106.09,32683.0,98.1368,98.1553,98.0721,98.1091,32683.0
2019-06-05 15:15:00,106.11,106.2,106.05,106.18,10925.0,98.1276,98.2108,98.0721,98.1923,10925.0
2019-06-05 15:20:00,106.17,106.18,106.1,106.12,8915.0,98.183,98.1923,98.1183,98.1368,8915.0
2019-06-05 15:25:00,106.11,106.23,106.11,106.16,9099.0,98.1276,98.2385,98.1276,98.1738,9099.0
2019-06-05 15:30:00,106.16,106.17,105.95,106.11,28014.0,98.1738,98.183,97.9796,98.1276,28014.0
2019-06-05 15:35:00,106.12,106.21,105.96,106.21,22963.0,98.1368,98.22,97.9888,98.22,22963.0
2019-06-05 15:40:00,106.28,106.46,106.25,106.46,15322.0,98.2848,98.4512,98.257,98.4512,15322.0
2019-06-05 15:45:00,106.47,106.59,106.44,106.45,20038.0,98.4605,98.5714,98.4327,98.442,20038.0
2019-06-05 15:50:00,106.47,106.63,106.47,106.59,21818.0,98.4605,98.6084,98.4605,98.5714,21818.0
2019-06-05 15:55:00,106.58,106.6,106.26,106.31,95137.0,98.5622,98.5807,98.2663,98.3125,95137.0
2019-06-06 09:30:00,106.53,107.55,106.53,107.01,10566.0,98.516,99.4592,98.516,98.9598,10566.0
2019-06-06 09:35:00,106.97,107.16,106.66,106.72,25509.0,98.9229,99.0986,98.6362,98.6917,25509.0
2019-06-06 09:40:00,106.71,107.07,106.64,106.96,17295.0,98.6824,99.0153,98.6177,98.9136,17295.0
2019-06-06 09:45:00,106.86,106.86,106.43,106.43,10839.0,98.8211,98.8211,98.4235,98.4235,10839.0
2019-06-06 09:50:00,106.43,106.44,105.86,106.04,27431.0,98.4235,98.4327,97.8964,98.0628,27431.0
2019-06-06 09:55:00,106.12,106.2,105.9,106.05,8719.0,98.1368,98.2108,97.9333,98.0721,8719.0
2019-06-06 10:00:00,106.06,106.35,106.06,106.13,26305.0,98.0813,98.3495,98.0813,98.146,26305.0
2019-06-06 10:05:00,106.07,106.18,105.91,105.91,19068.0,98.0906,98.1923,97.9426,97.9426,19068.0
2019-06-06 10:10:00,105.93,106.25,105.86,106.15,8039.0,97.9611,98.257,97.8964,98.1645,8039.0
2019-06-06 10:15:00,106.19,106.28,106.11,106.15,8175.0,98.2015,98.2848,98.1276,98.1645,8175.0
2019-06-06 10:20:00,106.18,106.18,105.9,106.17,15943.0,98.1923,98.1923,97.9333,98.183,15943.0
2019-06-06 10:25:00,106.15,106.26,105.85,105.93,50666.0,98.1645,98.2663,97.8871,97.9611,50666.0
2019-06-06 10:30:00,105.94,106.28,105.92,106.2,29152.0,97.9703,98.2848,97.9518,98.2108,29152.0
2019-06-06 10:35:00,106.24,106.5,106.18,106.5,13957.0,98.2478,98.4882,98.1923,98.4882,13957.0
2019-06-06 10:40:00,106.54,106.64,106.29,106.49,8810.0,98.5252,98.6177,98.294,98.479,8810.0
2019-06-06 10:45:00,106.48,106.48,106.24,106.36,21759.0,98.4697,98.4697,98.2478,98.3587,21759.0
2019-06-06 10:50:00,106.47,106.48,106.22,106.33,6342.0,98.4605,98.4697,98.2293,98.331,6342.0
2019-06-06 10:55:00,106.3,106.43,106.25,106.41,8200.0,98.3033,98.4235,98.257,98.405,8200.0
2019-06-06 11:00:00,106.39,106.41,106.13,106.26,34456.0,98.3865,98.405,98.146,98.2663,34456.0
2019-06-06 11:05:00,106.21,106.54,106.21,106.5,10601.0,98.22,98.5252,98.22,98.4882,10601.0
2019-06-06 11:10:00,106.5,106.64,106.35,106.64,40806.0,98.4882,98.6177,98.3495,98.6177,40806.0
2019-06-06 11:15:00,106.64,106.84,106.48,106.84,6944.0,98.6177,98.8026,98.4697,98.8026,6944.0
2019-06-06 11:20:00,106.85,106.95,106.69,106.84,29669.0,98.8119,98.9044,98.6639,98.8026,29669.0
2019-06-06 11:25:00,106.86,107.03,106.75,107.03,45923.0,98.8211,98.9783,98.7194,98.9783,45923.0
2019-06-06 11:30:00,107.03,107.12,106.98,107.07,9060.0,98.9783,99.0616,98.9321,99.0153,9060.0
2019-06-06 11:35:00,107.03,107.1,106.86,106.86,10302.0,98.9783,99.0431,98.8211,98.8211,10302.0
2019-06-06 11:40:00,106.87,107.01,106.56,106.57,32263.0,98.8304,98.9598,98.5437,98.5529,32263.0
2019-06-06 11:45:00,106.61,107.0,106.6,106.88,52888.0,98.5899,98.9506,98.5807,98.8396,52888.0
2019-06-06 11:50:00,106.91,107.03,106.9,106.98,11600.0,98.8674,98.9783,98.8581,98.9321,11600.0
2019-06-06 11:55:00,106.98,106.99,106.88,106.95,18650.0,98.9321,98.9414,98.8396,98.9044,18650.0
2019-06-06 12:00:00,106.97,107.08,106.94,107.0,8900.0,98.9229,99.0246,98.8951,98.9506,8900.0
2019-06-06 12:05:00,107.0,107.12,106.96,107.09,6300.0,98.9506,99.0616,98.9136,99.0338,6300.0
2019-06-06 12:10:00,107.05,107.09,106.96,107.05,5818.0,98.9968,99.0338,98.9136,98.9968,5818.0
2019-06-06 12:15:00,107.04,107.26,106.98,107.23,5306.0,98.9876,99.191,98.9321,99.1633,5306.0
2019-06-06 12:20:00,107.2,107.25,107.08,107.1,3800.0,99.1356,99.1818,99.0246,99.0431,3800.0
2019-06-06 12:25:00,107.09,107.1,106.98,107.03,15062.0,99.0338,99.0431,98.9321,98.9783,15062.0
2019-06-06 12:30:00,107.08,107.17,107.01,107.14,5657.0,99.0246,99.1078,98.9598,99.0801,5657.0
2019-06-06 12:35:00,107.08,107.11,106.97,107.0,3933.0,99.0246,99.0523,98.9229,98.9506,3933.0
2019-06-06 12:40:00,107.03,107.25,107.03,107.25,7132.0,98.9783,99.1818,98.9783,99.1818,7132.0
2019-06-06 12:45:00,107.23,107.29,107.16,107.29,4400.0,99.1633,99.2188,99.0986,99.2188,4400.0
2019-06-06 12:50:00,107.26,107.27,107.2,107.24,9852.0,99.191,99.2003,99.1356,99.1725,9852.0
2019-06-06 12:55:00,107.23,107.32,107.22,107.27,3403.0,99.1633,99.2465,99.154,99.2003,3403.0
2019-06-06 13:00:00,107.27,107.31,107.19,107.23,6073.0,99.2003,99.2373,99.1263,99.1633,6073.0
2019-06-06 13:05:00,107.24,107.32,107.16,107.21,10411.0,99.1725,99.2465,99.0986,99.1448,10411.0
2019-06-06 13:10:00,107.21,107.35,107.17,107.34,4326.0,99.1448,99.2743,99.1078,99.265,4326.0
2019-06-06 13:15:00,107.34,107.4,107.19,107.22,7068.0,99.265,99.3205,99.1263,99.154,7068.0
2019-06-06 13:20:00,107.21,107.26,107.14,107.15,5757.0,99.1448,99.191,99.0801,99.0893,5757.0
2019-06-06 13:25:00,107.18,107.28,107.16,107.22,5335.0,99.1171,99.2095,99.0986,99.154,5335.0
2019-06-06 13:30:00,107.24,107.28,107.18,107.22,7773.0,99.1725,99.2095,99.1171,99.154,7773.0
2019-06-06 13:35:00,107.25,107.29,107.18,107.2,3100.0,99.1818,99.2188,99.1171,99.1356,3100.0
2019-06-06 13:40:00,107.2,107.24,107.16,107.19,7671.0,99.1356,99.1725,99.0986,99.1263,7671.0
2019-06-06 13:45:00,107.21,107.24,107.13,107.2,9117.0,99.1448,99.1725,99.0708,99.1356,9117.0
2019-06-06 13:50:00,107.2,107.22,107.16,107.19,8581.0,99.1356,99.154,99.0986,99.1263,8581.0
2019-06-06 13:55:00,107.18,107.24,107.16,107.2,10007.0,99.1171,99.1725,99.0986,99.1356,10007.0
2019-06-06 14:00:00,107.2,107.24,107.16,107.21,7916.0,99.1356,99.1725,99.0986,99.1448,7916.0
2019-06-06 14:05:00,107.19,107.22,107.15,107.19,8897.0,99.1263,99.154,99.0893,99.1263,8897.0
2019-06-06 14:10:00,107.19,107.25,107.19,107.23,4742.0,99.1263,99.1818,99.1263,99.1633,4742.0
2019-06-06 14:15:00,107.23,107.27,107.18,107.19,16829.0,99.1633,99.2003,99.1171,99.1263,16829.0
2019-06-06 14:20:00,107.19,107.19,106.96,107.02,7081.0,99.1263,99.1263,98.9136,98.9691,7081.0
2019-06-06 14:25:00,107.05,107.23,107.01,107.09,23720.0,98.9968,99.1633,98.9598,99.0338,23720.0
2019-06-06 14:30:00,107.09,107.58,107.08,107.5,7751.0,99.0338,99.487,99.0246,99.413,7751.0
2019-06-06 14:35:00,107.47,107.48,107.34,107.34,3920.0,99.3852,99.3945,99.265,99.265,3920.0
2019-06-06 14:40:00,107.39,107.62,107.32,107.62,13076.0,99.3113,99.524,99.2465,99.524,13076.0
2019-06-06 14:45:00,107.66,107.67,107.49,107.49,2800.0,99.5609,99.5702,99.4037,99.4037,2800.0
2019-06-06 14:50:00,107.46,107.47,107.37,107.38,5000.0,99.376,99.3852,99.2928,99.302,5000.0
2019-06-06 14:55:00,107.37,107.37,107.19,107.3,10242.0,99.2928,99.2928,99.1263,99.228,10242.0
2019-06-06 15:00:00,107.36,107.45,107.3,107.45,6300.0,99.2835,99.3667,99.228,99.3667,6300.0
2019-06-06 15:05:00,107.41,107.49,107.4,107.44,4500.0,99.3298,99.4037,99.3205,99.3575,4500.0
2019-06-06 15:10:00,107.47,107.63,107.44,107.63,5537.0,99.3852,99.5332,99.3575,99.5332,5537.0
2019-06-06 15:15:00,107.61,107.88,107.58,107.85,11886.0,99.5147,99.7644,99.487,99.7367,11886.0
2019-06-06 15:20:00,107.84,107.93,107.79,107.8,28911.0,99.7274,99.8106,99.6812,99.6904,28911.0
2019-06-06 15:25:00,107.8,107.99,107.78,107.95,25392.0,99.6904,99.8661,99.6719,99.8291,25392.0
2019-06-06 15:30:00,107.92,108.11,107.88,108.08,22882.0,99.8014,99.9771,99.7644,99.9494,22882.0
2019-06-06 15:35:00,108.1,108.34,108.03,108.24,35113.0,99.9678,100.1898,99.9031,100.0973,35113.0
2019-06-06 15:40:00,108.22,108.22,107.89,107.91,15828.0,100.0788,100.0788,99.7736,99.7921,15828.0
2019-06-06 15:45:00,107.91,108.07,107.84,108.03,40658.0,99.7921,99.9401,99.7274,99.9031,40658.0
2019-06-06 15:50:00,108.04,108.31,108.03,108.2,67726.0,99.9124,100.162,99.9031,100.0603,67726.0
2019-06-06 15:55:00,108.22,108.22,107.77,107.82,176662.0,100.0788,100.0788,99.6627,99.7089,176662.0
2019-06-07 09:30:00,108.65,109.0,108.1,109.0,17082.0,100.4765,100.8001,99.9678,100.8001,17082.0
2019-06-07 09:35:00,108.93,108.98,107.89,108.0,12192.0,100.7354,100.7816,99.7736,99.8754,12192.0
2019-06-07 09:40:00,107.98,108.52,107.98,108.22,6330.0,99.8569,100.3563,99.8569,100.0788,6330.0
2019-06-07 09:45:00,108.18,108.53,108.06,108.46,18327.0,100.0418,100.3655,99.9309,100.3008,18327.0
2019-06-07 09:50:00,108.42,108.68,108.37,108.37,32225.0,100.2638,100.5042,100.2175,100.2175,32225.0
2019-06-07 09:55:00,108.39,108.64,108.39,108.53,13154.0,100.236,100.4672,100.236,100.3655,13154.0
2019-06-07 10:00:00,108.56,108.65,108.39,108.57,12839.0,100.3932,100.4765,100.236,100.4025,12839.0
2019-06-07 10:05:00,108.58,108.73,108.45,108.48,12945.0,100.4117,100.5505,100.2915,100.3193,12945.0
2019-06-07 10:10:00,108.56,108.72,108.5,108.65,4819.0,100.3932,100.5412,100.3378,100.4765,4819.0
2019-06-07 10:15:00,108.65,109.01,108.65,109.01,28322.0,100.4765,100.8094,100.4765,100.8094,28322.0
2019-06-07 10:20:00,108.97,108.97,108.74,108.78,19995.0,100.7724,100.7724,100.5597,100.5967,19995.0
2019-06-07 10:25:00,108.79,109.1,108.79,108.95,14310.0,100.6059,100.8926,100.6059,100.7539,14310.0
2019-06-07 10:30:00,108.99,109.22,108.87,109.09,4845.0,100.7909,101.0036,100.6799,100.8834,4845.0
2019-06-07 10:35:00,109.16,109.42,109.16,109.3,4599.0,100.9481,101.1885,100.9481,101.0776,4599.0
2019-06-07 10:40:00,109.29,109.5,109.29,109.33,6050.0,101.0683,101.2625,101.0683,101.1053,6050.0
2019-06-07 10:45:00,109.31,109.41,109.25,109.39,13421.0,101.0868,101.1793,101.0313,101.1608,13421.0
2019-06-07 10:50:00,109.38,109.55,109.34,109.48,6463.0,101.1516,101.3088,101.1146,101.244,6463.0
2019-06-07 10:55:00,109.46,109.73,109.41,109.61,5991.0,101.2255,101.4752,101.1793,101.3643,5991.0
2019-06-07 11:00:00,109.7,109.89,109.65,109.68,9329.0,101.4475,101.6232,101.4012,101.429,9329.0
2019-06-07 11:05:00,109.62,109.62,109.46,109.46,4673.0,101.3735,101.3735,101.2255,101.2255,4673.0
2019-06-07 11:10:00,109.46,109.59,109.4,109.4,14557.0,101.2255,101.3458,101.1701,101.1701,14557.0
2019-06-07 11:15:00,109.38,109.64,109.38,109.49,8306.0,101.1516,101.392,101.1516,101.2533,8306.0
2019-06-07 11:20:00,109.44,109.55,109.37,109.38,5847.0,101.207,101.3088,101.1423,101.1516,5847.0
2019-06-07 11:25:00,109.39,109.45,109.32,109.33,5200.0,101.1608,101.2163,101.0961,101.1053,5200.0
2019-06-07 11:30:00,109.33,109.49,109.33,109.4,4568.0,101.1053,101.2533,101.1053,101.1701,4568.0
2019-06-07 11:35:00,109.46,109.46,109.35,109.38,5032.0,101.2255,101.2255,101.1238,101.1516,5032.0
2019-06-07 11:40:00,109.38,109.5,109.35,109.48,4500.0,101.1516,101.2625,101.1238,101.244,4500.0
2019-06-07 11:45:00,109.52,109.52,109.27,109.45,3149.0,101.281,101.281,101.0498,101.2163,3149.0
2019-06-07 11:50:00,109.45,109.47,109.3,109.33,4289.0,101.2163,101.2348,101.0776,101.1053,4289.0
2019-06-07 11:55:00,109.34,109.38,109.25,109.26,2800.0,101.1146,101.1516,101.0313,101.0406,2800.0
2019-06-07 12:00:00,109.24,109.26,109.2,109.26,1500.0,101.0221,101.0406,100.9851,101.0406,1500.0
2019-06-07 12:05:00,109.28,109.43,109.28,109.43,3829.0,101.0591,101.1978,101.0591,101.1978,3829.0
2019-06-07 12:10:00,109.41,109.43,109.32,109.38,3500.0,101.1793,101.1978,101.0961,101.1516,3500.0
2019-06-07 12:15:00,109.41,109.41,109.24,109.29,5331.0,101.1793,101.1793,101.0221,101.0683,5331.0
2019-06-07 12:20:00,109.27,109.53,109.26,109.53,2600.0,101.0498,101.2903,101.0406,101.2903,2600.0
2019-06-07 12:25:00,109.61,109.62,109.44,109.56,3798.0,101.3643,101.3735,101.207,101.318,3798.0
2019-06-07 12:30:00,109.53,109.53,109.36,109.42,2325.0,101.2903,101.2903,101.1331,101.1885,2325.0
2019-06-07 12:35:00,109.38,109.4,109.26,109.32,1441.0,101.1516,101.1701,101.0406,101.0961,1441.0
2019-06-07 12:40:00,109.37,109.5,109.37,109.42,2700.0,101.1423,101.2625,101.1423,101.1885,2700.0
2019-06-07 12:45:00,109.42,109.47,109.4,109.42,3000.0,101.1885,101.2348,101.1701,101.1885,3000.0
2019-06-07 12:50:00,109.47,109.5,109.37,109.39,3665.0,101.2348,101.2625,101.1423,101.1608,3665.0
2019-06-07 12:55:00,109.4,109.5,109.38,109.47,4223.0,101.1701,101.2625,101.1516,101.2348,4223.0
2019-06-07 13:00:00,109.49,109.51,109.43,109.43,3282.0,101.2533,101.2718,101.1978,101.1978,3282.0
2019-06-07 13:05:00,109.46,109.49,109.37,109.49,10778.0,101.2255,101.2533,101.1423,101.2533,10778.0
2019-06-07 13:10:00,109.47,109.47,109.34,109.38,5408.0,101.2348,101.2348,101.1146,101.1516,5408.0
2019-06-07 13:15:00,109.39,109.51,109.36,109.5,5650.0,101.1608,101.2718,101.1331,101.2625,5650.0
2019-06-07 13:20:00,109.55,109.61,109.37,109.41,5226.0,101.3088,101.3643,101.1423,101.1793,5226.0
2019-06-07 13:25:00,109.42,109.49,109.37,109.44,3652.0,101.1885,101.2533,101.1423,101.207,3652.0
2019-06-07 13:30:00,109.46,109.54,109.43,109.5,2392.0,101.2255,101.2995,101.1978,101.2625,2392.0
2019-06-07 13:35:00,109.47,109.56,109.46,109.5,6704.0,101.2348,101.318,101.2255,101.2625,6704.0
2019-06-07 13:40:00,109.56,109.56,109.38,109.46,3577.0,101.318,101.318,101.1516,101.2255,3577.0
2019-06-07 13:45:00,109.44,109.46,109.39,109.39,2795.0,101.207,101.2255,101.1608,101.1608,2795.0
2019-06-07 13:50:00,109.43,109.43,109.34,109.37,1429.0,101.1978,101.1978,101.1146,101.1423,1429.0
2019-06-07 13:55:00,109.33,109.46,109.33,109.46,3940.0,101.1053,101.2255,101.1053,101.2255,3940.0
2019-06-07 14:00:00,109.46,109.46,109.28,109.36,2700.0,101.2255,101.2255,101.0591,101.1331,2700.0
2019-06-07 14:05:00,109.33,109.37,109.24,109.33,1900.0,101.1053,101.1423,101.0221,101.1053,1900.0
2019-06-07 14:10:00,109.29,109.47,109.29,109.47,4500.0,101.0683,101.2348,101.0683,101.2348,4500.0
2019-06-07 14:15:00,109.44,109.44,109.34,109.34,1500.0,101.207,101.207,101.1146,101.1146,1500.0
2019-06-07 14:20:00,109.34,109.41,109.31,109.41,4400.0,101.1146,101.1793,101.0868,101.1793,4400.0
2019-06-07 14:25:00,109.43,109.47,109.27,109.33,2425.0,101.1978,101.2348,101.0498,101.1053,2425.0
2019-06-07 14:30:00,109.36,109.4,109.27,109.36,5038.0,101.1331,101.1701,101.0498,101.1331,5038.0
2019-06-07 14:35:00,109.34,109.37,109.28,109.3,3183.0,101.1146,101.1423,101.0591,101.0776,3183.0
2019-06-07 14:40:00,109.29,109.29,109.19,109.21,3509.0,101.0683,101.0683,100.9758,100.9943,3509.0
2019-06-07 14:45:00,109.2,109.2,108.99,109.01,6586.0,100.9851,100.9851,100.7909,100.8094,6586.0
2019-06-07 14:50:00,109.04,109.12,109.04,109.08,2568.0,100.8371,100.9111,100.8371,100.8741,2568.0
2019-06-07 14:55:00,109.06,109.06,108.97,108.98,4354.0,100.8556,100.8556,100.7724,100.7816,4354.0
2019-06-07 15:00:00,108.95,109.08,108.95,109.02,5494.0,100.7539,100.8741,100.7539,100.8186,5494.0
2019-06-07 15:05:00,109.0,109.06,108.94,109.02,5295.0,100.8001,100.8556,100.7447,100.8186,5295.0
2019-06-07 15:10:00,109.02,109.1,108.98,109.09,4027.0,100.8186,100.8926,100.7816,100.8834,4027.0
2019-06-07 15:15:00,109.1,109.15,109.06,109.08,7400.0,100.8926,100.9389,100.8556,100.8741,7400.0
2019-06-07 15:20:00,109.09,109.3,109.06,109.28,10717.0,100.8834,101.0776,100.8556,101.0591,10717.0
2019-06-07 15:25:00,109.3,109.33,109.24,109.24,5891.0,101.0776,101.1053,101.0221,101.0221,5891.0
2019-06-07 15:30:00,109.24,109.36,109.21,109.33,13141.0,101.0221,101.1331,100.9943,101.1053,13141.0
2019-06-07 15:35:00,109.34,109.44,109.34,109.44,10119.0,101.1146,101.207,101.1146,101.207,10119.0
2019-06-07 15:40:00,109.44,109.49,109.35,109.35,14507.0,101.207,101.2533,101.1238,101.1238,14507.0
2019-06-07 15:45:00,109.36,109.43,109.31,109.41,16549.0,101.1331,101.1978,101.0868,101.1793,16549.0
2019-06-07 15:50:00,109.42,109.44,109.27,109.34,18120.0,101.1885,101.207,101.0498,101.1146,18120.0
2019-06-07 15:55:00,109.32,109.54,109.32,109.48,83222.0,101.0961,101.2995,101.0961,101.244,83222.0
2019-06-10 09:30:00,110.85,112.16,109.67,112.07,48383.0,102.511,103.7224,101.4197,103.6392,48383.0
2019-06-10 09:35:00,111.98,112.6,111.8,112.02,11988.0,103.556,104.1293,103.3895,103.593,11988.0
2019-06-10 09:40:00,112.06,112.52,112.06,112.3,11120.0,103.6299,104.0553,103.6299,103.8519,11120.0
2019-06-10 09:45:00,112.41,112.51,112.1,112.18,11725.0,103.9536,104.0461,103.6669,103.7409,11725.0
2019-06-10 09:50:00,112.21,112.46,112.08,112.08,8378.0,103.7687,103.9999,103.6484,103.6484,8378.0
2019-06-10 09:55:00,112.13,112.92,112.06,112.91,8319.0,103.6947,104.4252,103.6299,104.416,8319.0
2019-06-10 10:00:00,112.85,113.05,112.77,112.85,11023.0,104.3605,104.5455,104.2865,104.3605,11023.0
2019-06-10 10:05:00,112.84,113.14,112.84,113.1,6799.0,104.3513,104.6287,104.3513,104.5917,6799.0
2019-06-10 10:10:00,113.12,113.17,112.86,113.01,19894.0,104.6102,104.6564,104.3698,104.5085,19894.0
2019-06-10 10:15:00,113.03,113.4,113.01,113.4,8287.0,104.527,104.8691,104.5085,104.8691,8287.0
2019-06-10 10:20:00,113.4,113.52,113.27,113.42,7711.0,104.8691,104.9801,104.7489,104.8876,7711.0
2019-06-10 10:25:00,113.51,113.57,113.04,113.06,4914.0,104.9709,105.0263,104.5362,104.5547,4914.0
2019-06-10 10:30:00,113.07,113.2,112.98,113.16,5787.0,104.564,104.6842,104.4807,104.6472,5787.0
2019-06-10 10:35:00,113.16,113.16,112.92,112.98,4610.0,104.6472,104.6472,104.4252,104.4807,4610.0
2019-06-10 10:40:00,112.95,113.28,112.95,113.23,9209.0,104.453,104.7582,104.453,104.7119,9209.0
2019-06-10 10:45:00,113.23,113.33,113.17,113.17,9984.0,104.7119,104.8044,104.6564,104.6564,9984.0
2019-06-10 10:50:00,113.07,113.1,112.84,113.07,6200.0,104.564,104.5917,104.3513,104.564,6200.0
2019-06-10 10:55:00,113.08,113.08,112.85,112.95,5300.0,104.5732,104.5732,104.3605,104.453,5300.0
2019-06-10 11:00:00,112.93,113.05,112.91,113.03,5098.0,104.4345,104.5455,104.416,104.527,5098.0
2019-06-10 11:05:00,113.04,113.17,112.95,113.13,6343.0,104.5362,104.6564,104.453,104.6194,6343.0
2019-06-10 11:10:00,113.13,113.23,112.97,112.98,9408.0,104.6194,104.7119,104.4715,104.4807,9408.0
2019-06-10 11:15:00,112.99,113.16,112.99,113.11,6400.0,104.49,104.6472,104.49,104.601,6400.0
2019-06-10 11:20:00,113.09,113.15,112.91,113.03,12632.0,104.5825,104.6379,104.416,104.527,12632.0
2019-06-10 11:25:00,113.08,113.34,113.07,113.34,10327.0,104.5732,104.8137,104.564,104.8137,10327.0
2019-06-10 11:30:00,113.3,113.55,113.29,113.41,17292.0,104.7767,105.0079,104.7674,104.8784,17292.0
2019-06-10 11:35:00,113.42,113.45,113.15,113.29,10696.0,104.8876,104.9154,104.6379,104.7674,10696.0
2019-06-10 11:40:00,113.29,113.55,113.28,113.55,7774.0,104.7674,105.0079,104.7582,105.0079,7774.0
2019-06-10 11:45:00,113.6,113.6,113.39,113.57,10642.0,105.0541,105.0541,104.8599,105.0263,10642.0
2019-06-10 11:50:00,113.57,113.92,113.57,113.91,8010.0,105.0263,105.35,105.0263,105.3408,8010.0
2019-06-10 11:55:00,113.9,114.14,113.87,114.07,16978.0,105.3315,105.5535,105.3038,105.4887,16978.0
2019-06-10 12:00:00,114.07,114.11,113.89,114.0,15419.0,105.4887,105.5257,105.3223,105.424,15419.0
2019-06-10 12:05:00,114.0,114.17,113.95,113.95,16800.0,105.424,105.5812,105.3778,105.3778,16800.0
2019-06-10 12:10:00,113.92,113.98,113.81,113.81,5100.0,105.35,105.4055,105.2483,105.2483,5100.0
2019-06-10 12:15:00,113.81,113.93,113.73,113.73,4550.0,105.2483,105.3593,105.1743,105.1743,4550.0
2019-06-10 12:20:00,113.7,113.7,113.48,113.51,7449.0,105.1466,105.1466,104.9431,104.9709,7449.0
2019-06-10 12:25:00,113.47,113.53,113.37,113.48,4425.0,104.9339,104.9894,104.8414,104.9431,4425.0
2019-06-10 12:30:00,113.44,113.47,113.34,113.43,4857.0,104.9061,104.9339,104.8137,104.8969,4857.0
2019-06-10 12:35:00,113.41,113.53,113.34,113.51,4847.0,104.8784,104.9894,104.8137,104.9709,4847.0
2019-06-10 12:40:00,113.48,113.68,113.48,113.5,6166.0,104.9431,105.1281,104.9431,104.9616,6166.0
2019-06-10 12:45:00,113.42,113.49,113.26,113.49,5083.0,104.8876,104.9524,104.7397,104.9524,5083.0
2019-06-10 12:50:00,113.5,113.5,113.34,113.41,3957.0,104.9616,104.9616,104.8137,104.8784,3957.0
2019-06-10 12:55:00,113.33,113.37,113.16,113.23,4008.0,104.8044,104.8414,104.6472,104.7119,4008.0
2019-06-10 13:00:00,113.25,113.42,113.24,113.38,4350.0,104.7304,104.8876,104.7212,104.8506,4350.0
2019-06-10 13:05:00,113.36,113.36,113.28,113.35,2342.0,104.8321,104.8321,104.7582,104.8229,2342.0
2019-06-10 13:10:00,113.32,113.42,113.29,113.37,4469.0,104.7952,104.8876,104.7674,104.8414,4469.0
2019-06-10 13:15:00,113.37,113.5,113.3,113.48,3348.0,104.8414,104.9616,104.7767,104.9431,3348.0
2019-06-10 13:20:00,113.47,113.52,113.4,113.4,4005.0,104.9339,104.9801,104.8691,104.8691,4005.0
2019-06-10 13:25:00,113.39,113.44,113.3,113.32,5168.0,104.8599,104.9061,104.7767,104.7952,5168.0
2019-06-10 13:30:00,113.33,113.43,113.33,113.34,3300.0,104.8044,104.8969,104.8044,104.8137,3300.0
2019-06-10 13:35:00,113.37,113.37,113.32,113.34,3341.0,104.8414,104.8414,104.7952,104.8137,3341.0
2019-06-10 13:40:00,113.37,113.43,113.23,113.23,3566.0,104.8414,104.8969,104.7119,104.7119,3566.0
2019-06-10 13:45:00,113.23,113.25,113.17,113.2,3860.0,104.7119,104.7304,104.6564,104.6842,3860.0
2019-06-10 13:50:00,113.15,113.16,113.07,113.13,4292.0,104.6379,104.6472,104.564,104.6194,4292.0
2019-06-10 13:55:00,113.14,113.29,113.14,113.26,3872.0,104.6287,104.7674,104.6287,104.7397,3872.0
2019-06-10 14:00:00,113.24,113.3,113.04,113.04,3180.0,104.7212,104.7767,104.5362,104.5362,3180.0
2019-06-10 14:05:00,113.04,113.17,113.04,113.12,2730.0,104.5362,104.6564,104.5362,104.6102,2730.0
2019-06-10 14:10:00,113.07,113.13,112.89,113.01,5096.0,104.564,104.6194,104.3975,104.5085,5096.0
2019-06-10 14:15:00,113.02,113.02,112.8,112.87,4963.0,104.5177,104.5177,104.3143,104.379,4963.0
2019-06-10 14:20:00,112.89,113.05,112.89,113.04,4099.0,104.3975,104.5455,104.3975,104.5362,4099.0
2019-06-10 14:25:00,113.04,113.14,113.01,113.14,4455.0,104.5362,104.6287,104.5085,104.6287,4455.0
2019-06-10 14:30:00,113.12,113.17,113.1,113.17,5800.0,104.6102,104.6564,104.5917,104.6564,5800.0
2019-06-10 14:35:00,113.17,113.33,113.14,113.31,3030.0,104.6564,104.8044,104.6287,104.7859,3030.0
2019-06-10 14:40:00,113.31,113.31,113.21,113.28,6466.0,104.7859,104.7859,104.6934,104.7582,6466.0
2019-06-10 14:45:00,113.28,113.5,113.25,113.47,24224.0,104.7582,104.9616,104.7304,104.9339,24224.0
2019-06-10 14:50:00,113.45,113.51,113.35,113.4,4279.0,104.9154,104.9709,104.8229,104.8691,4279.0
2019-06-10 14:55:00,113.42,113.54,113.37,113.54,3727.0,104.8876,104.9986,104.8414,104.9986,3727.0
2019-06-10 15:00:00,113.52,113.54,113.43,113.53,5002.0,104.9801,104.9986,104.8969,104.9894,5002.0
2019-06-10 15:05:00,113.51,113.7,113.46,113.7,11995.0,104.9709,105.1466,104.9246,105.1466,11995.0
2019-06-10 15:10:00,113.67,113.67,113.42,113.42,10227.0,105.1188,105.1188,104.8876,104.8876,10227.0
2019-06-10 15:15:00,113.43,113.5,113.37,113.4,5420.0,104.8969,104.9616,104.8414,104.8691,5420.0
2019-06-10 15:20:00,113.41,113.49,113.32,113.39,7033.0,104.8784,104.9524,104.7952,104.8599,7033.0
2019-06-10 15:25:00,113.42,113.43,113.22,113.22,4500.0,104.8876,104.8969,104.7027,104.7027,4500.0
2019-06-10 15:30:00,113.23,113.44,113.17,113.35,10681.0,104.7119,104.9061,104.6564,104.8229,10681.0
2019-06-10 15:35:00,113.33,113.49,113.29,113.48,23708.0,104.8044,104.9524,104.7674,104.9431,23708.0
2019-06-10 15:40:00,113.46,113.54,113.36,113.51,27063.0,104.9246,104.9986,104.8321,104.9709,27063.0
2019-06-10 15:45:00,113.5,113.61,113.42,113.5,27786.0,104.9616,105.0633,104.8876,104.9616,27786.0
2019-06-10 15:50:00,113.5,113.56,113.29,113.52,34701.0,104.9616,105.0171,104.7674,104.9801,34701.0
2019-06-10 15:55:00,113.49,113.52,113.28,113.47,89957.0,104.9524,104.9801,104.7582,104.9339,89957.0
2019-06-11 09:30:00,114.62,116.14,114.62,114.88,70734.0,105.9974,107.403,105.9974,106.2378,70734.0
2019-06-11 09:35:00,114.88,115.32,114.76,115.32,6740.0,106.2378,106.6447,106.1268,106.6447,6740.0
2019-06-11 09:40:00,115.14,115.73,114.85,115.45,60270.0,106.4782,107.0239,106.2101,106.7649,60270.0
2019-06-11 09:45:00,115.43,115.57,114.98,114.98,18004.0,106.7464,106.8759,106.3303,106.3303,18004.0
2019-06-11 09:50:00,114.98,115.33,114.82,115.26,20243.0,106.3303,106.6539,106.1823,106.5892,20243.0
2019-06-11 09:55:00,115.21,115.21,114.56,114.56,3888.0,106.543,106.543,105.9419,105.9419,3888.0
2019-06-11 10:00:00,114.64,114.91,114.64,114.91,8236.0,106.0159,106.2655,106.0159,106.2655,8236.0
2019-06-11 10:05:00,114.91,114.95,114.65,114.7,4842.0,106.2655,106.3025,106.0251,106.0713,4842.0
2019-06-11 10:10:00,114.73,114.83,114.51,114.76,7548.0,106.0991,106.1916,105.8956,106.1268,7548.0
2019-06-11 10:15:00,114.73,114.81,114.49,114.53,4520.0,106.0991,106.1731,105.8771,105.9141,4520.0
2019-06-11 10:20:00,114.55,114.73,114.51,114.61,7561.0,105.9326,106.0991,105.8956,105.9881,7561.0
2019-06-11 10:25:00,114.6,114.66,114.44,114.53,7601.0,105.9789,106.0344,105.8309,105.9141,7601.0
2019-06-11 10:30:00,114.55,114.69,114.44,114.47,5950.0,105.9326,106.0621,105.8309,105.8586,5950.0
2019-06-11 10:35:00,114.47,114.8,114.47,114.79,13496.0,105.8586,106.1638,105.8586,106.1546,13496.0
2019-06-11 10:40:00,114.75,114.75,114.17,114.17,5571.0,106.1176,106.1176,105.5812,105.5812,5571.0
2019-06-11 10:45:00,114.23,114.48,114.2,114.4,5713.0,105.6367,105.8679,105.609,105.7939,5713.0
2019-06-11 10:50:00,114.4,114.73,114.32,114.66,4279.0,105.7939,106.0991,105.7199,106.0344,4279.0
2019-06-11 10:55:00,114.59,114.84,114.53,114.81,5775.0,105.9696,106.2008,105.9141,106.1731,5775.0
2019-06-11 11:00:00,114.82,115.0,114.7,114.96,6897.0,106.1823,106.3488,106.0713,106.3118,6897.0
2019-06-11 11:05:00,114.95,115.31,114.94,115.31,10909.0,106.3025,106.6355,106.2933,106.6355,10909.0
2019-06-11 11:10:00,115.28,115.43,115.22,115.26,7657.0,106.6077,106.7464,106.5522,106.5892,7657.0
2019-06-11 11:15:00,115.16,115.47,115.16,115.31,6510.0,106.4967,106.7834,106.4967,106.6355,6510.0
2019-06-11 11:20:00,115.33,115.33,115.22,115.25,4817.0,106.6539,106.6539,106.5522,106.58,4817.0
2019-06-11 11:25:00,115.26,115.33,115.18,115.2,9611.0,106.5892,106.6539,106.5152,106.5337,9611.0
2019-06-11 11:30:00,115.18,115.27,114.92,114.94,7929.0,106.5152,106.5985,106.2748,106.2933,7929.0
2019-06-11 11:35:00,115.0,115.0,114.58,114.65,6754.0,106.3488,106.3488,105.9604,106.0251,6754.0
2019-06-11 11:40:00,114.61,114.7,114.57,114.65,5204.0,105.9881,106.0713,105.9511,106.0251,5204.0
2019-06-11 11:45:00,114.65,114.71,114.45,114.5,3800.0,106.0251,106.0806,105.8401,105.8864,3800.0
2019-06-11 11:50:00,114.52,114.62,114.45,114.55,4311.0,105.9049,105.9974,105.8401,105.9326,4311.0
2019-06-11 11:55:00,114.54,114.57,114.47,114.49,3425.0,105.9234,105.9511,105.8586,105.8771,3425.0
2019-06-11 12:00:00,114.5,114.55,114.25,114.53,7362.0,105.8864,105.9326,105.6552,105.9141,7362.0
2019-06-11 12:05:00,114.54,114.69,114.5,114.62,9120.0,105.9234,106.0621,105.8864,105.9974,9120.0
2019-06-11 12:10:00,114.65,114.8,114.63,114.71,3500.0,106.0251,106.1638,106.0066,106.0806,3500.0
2019-06-11 12:15:00,114.67,114.75,114.51,114.53,5410.0,106.0436,106.1176,105.8956,105.9141,5410.0
2019-06-11 12:20:00,114.5,114.51,114.36,114.37,2930.0,105.8864,105.8956,105.7569,105.7662,2930.0
2019-06-11 12:25:00,114.34,114.34,114.06,114.1,5540.0,105.7384,105.7384,105.4795,105.5165,5540.0
2019-06-11 12:30:00,114.11,114.32,114.11,114.28,14550.0,105.5257,105.7199,105.5257,105.6829,14550.0
2019-06-11 12:35:00,114.24,114.24,114.04,114.1,5400.0,105.6459,105.6459,105.461,105.5165,5400.0
2019-06-11 12:40:00,114.01,114.12,113.89,114.02,9437.0,105.4332,105.535,105.3223,105.4425,9437.0
2019-06-11 12:45:00,114.05,114.06,113.74,113.76,3600.0,105.4702,105.4795,105.1836,105.2021,3600.0
2019-06-11 12:50:00,113.81,114.0,113.61,113.61,7642.0,105.2483,105.424,105.0633,105.0633,7642.0
2019-06-11 12:55:00,113.59,113.73,113.41,113.73,5374.0,105.0448,105.1743,104.8784,105.1743,5374.0
2019-06-11 13:00:00,113.72,113.86,113.69,113.86,4612.0,105.1651,105.2945,105.1373,105.2945,4612.0
2019-06-11 13:05:00,113.86,113.95,113.85,113.9,3900.0,105.2945,105.3778,105.2853,105.3315,3900.0
2019-06-11 13:10:00,113.9,113.96,113.79,113.95,5157.0,105.3315,105.387,105.2298,105.3778,5157.0
2019-06-11 13:15:00,113.94,114.0,113.85,113.85,2700.0,105.3685,105.424,105.2853,105.2853,2700.0
2019-06-11 13:20:00,113.87,113.87,113.73,113.75,3550.0,105.3038,105.3038,105.1743,105.1928,3550.0
2019-06-11 13:25:00,113.66,113.81,113.66,113.81,4385.0,105.1096,105.2483,105.1096,105.2483,4385.0
2019-06-11 13:30:00,113.81,113.82,113.76,113.76,3210.0,105.2483,105.2575,105.2021,105.2021,3210.0
2019-06-11 13:35:00,113.74,113.9,113.73,113.86,3600.0,105.1836,105.3315,105.1743,105.2945,3600.0
2019-06-11 13:40:00,113.86,113.96,113.84,113.96,5170.0,105.2945,105.387,105.276,105.387,5170.0
2019-06-11 13:45:00,113.96,113.96,113.78,113.86,3142.0,105.387,105.387,105.2206,105.2945,3142.0
2019-06-11 13:50:00,113.83,113.91,113.83,113.9,3861.0,105.2668,105.3408,105.2668,105.3315,3861.0
2019-06-11 13:55:00,113.9,114.04,113.9,114.02,5280.0,105.3315,105.461,105.3315,105.4425,5280.0
2019-06-11 14:00:00,114.13,114.25,114.12,114.12,3161.0,105.5442,105.6552,105.535,105.535,3161.0
2019-06-11 14:05:00,114.12,114.13,113.93,113.99,4323.0,105.535,105.5442,105.3593,105.4148,4323.0
2019-06-11 14:10:00,113.99,113.99,113.88,113.96,3970.0,105.4148,105.4148,105.313,105.387,3970.0
2019-06-11 14:15:00,113.97,114.07,113.96,114.05,4232.0,105.3963,105.4887,105.387,105.4702,4232.0
2019-06-11 14:20:00,114.05,114.06,113.95,114.0,4400.0,105.4702,105.4795,105.3778,105.424,4400.0
2019-06-11 14:25:00,113.99,114.09,113.98,114.08,6300.0,105.4148,105.5072,105.4055,105.498,6300.0
2019-06-11 14:30:00,114.06,114.08,113.95,114.02,6320.0,105.4795,105.498,105.3778,105.4425,6320.0
2019-06-11 14:35:00,113.99,113.99,113.66,113.73,4800.0,105.4148,105.4148,105.1096,105.1743,4800.0
2019-06-11 14:40:00,113.73,113.87,113.67,113.87,7145.0,105.1743,105.3038,105.1188,105.3038,7145.0
2019-06-11 14:45:00,113.84,113.88,113.75,113.86,10861.0,105.276,105.313,105.1928,105.2945,10861.0
2019-06-11 14:50:00,113.87,113.92,113.81,113.88,7334.0,105.3038,105.35,105.2483,105.313,7334.0
2019-06-11 14:55:00,113.88,113.97,113.85,113.96,7998.0,105.313,105.3963,105.2853,105.387,7998.0
2019-06-11 15:00:00,113.96,113.97,113.84,113.86,11301.0,105.387,105.3963,105.276,105.2945,11301.0
2019-06-11 15:05:00,113.89,114.1,113.89,114.1,6700.0,105.3223,105.5165,105.3223,105.5165,6700.0
2019-06-11 15:10:00,114.11,114.15,114.04,114.06,8535.0,105.5257,105.5627,105.461,105.4795,8535.0
2019-06-11 15:15:00,114.06,114.19,114.06,114.1,8849.0,105.4795,105.5997,105.4795,105.5165,8849.0
2019-06-11 15:20:00,114.13,114.15,113.93,114.01,10151.0,105.5442,105.5627,105.3593,105.4332,10151.0
2019-06-11 15:25:00,114.02,114.04,113.8,113.85,8990.0,105.4425,105.461,105.239,105.2853,8990.0
2019-06-11 15:30:00,113.86,114.06,113.77,114.03,14700.0,105.2945,105.4795,105.2113,105.4517,14700.0
2019-06-11 15:35:00,114.02,114.02,113.81,113.9,11314.0,105.4425,105.4425,105.2483,105.3315,11314.0
2019-06-11 15:40:00,113.94,114.14,113.94,114.14,20074.0,105.3685,105.5535,105.3685,105.5535,20074.0
2019-06-11 15:45:00,114.17,114.37,114.05,114.35,25691.0,105.5812,105.7662,105.4702,105.7477,25691.0
2019-06-11 15:50:00,114.36,114.36,114.14,114.25,41877.0,105.7569,105.7569,105.5535,105.6552,41877.0
2019-06-11 15:55:00,114.24,114.4,114.17,114.23,96874.0,105.6459,105.7939,105.5812,105.6367,96874.0
2019-06-12 09:30:00,112.38,113.84,112.38,112.59,24215.0,103.9259,105.276,103.9259,104.1201,24215.0
2019-06-12 09:35:00,112.59,112.63,112.08,112.2,11449.0,104.1201,104.1571,103.6484,103.7594,11449.0
2019-06-12 09:40:00,112.15,112.4,111.91,112.26,10456.0,103.7132,103.9444,103.4912,103.8149,10456.0
2019-06-12 09:45:00,112.14,112.32,112.05,112.3,16682.0,103.7039,103.8704,103.6207,103.8519,16682.0
2019-06-12 09:50:00,112.21,112.66,112.16,112.4,8066.0,103.7687,104.1848,103.7224,103.9444,8066.0
2019-06-12 09:55:00,112.4,112.63,112.4,112.55,2600.0,103.9444,104.1571,103.9444,104.0831,2600.0
2019-06-12 10:00:00,112.5,112.5,111.96,111.97,11049.0,104.0368,104.0368,103.5375,103.5467,11049.0
2019-06-12 10:05:00,111.99,112.1,111.75,111.75,6963.0,103.5652,103.6669,103.3433,103.3433,6963.0
2019-06-12 10:10:00,111.72,111.8,111.35,111.35,9117.0,103.3155,103.3895,102.9734,102.9734,9117.0
2019-06-12 10:15:00,111.37,111.58,111.33,111.43,5502.0,102.9919,103.1861,102.9549,103.0473,5502.0
2019-06-12 10:20:00,111.38,111.52,111.3,111.31,8355.0,103.0011,103.1306,102.9271,102.9364,8355.0
2019-06-12 10:25:00,111.25,111.33,111.15,111.21,13199.0,102.8809,102.9549,102.7884,102.8439,13199.0
2019-06-12 10:30:00,111.24,111.27,110.58,110.66,14471.0,102.8716,102.8994,102.2613,102.3353,14471.0
2019-06-12 10:35:00,110.69,110.99,110.65,110.95,12513.0,102.363,102.6404,102.326,102.6034,12513.0
2019-06-12 10:40:00,111.0,111.11,110.88,110.88,2250.0,102.6497,102.7514,102.5387,102.5387,2250.0
2019-06-12 10:45:00,110.92,111.18,110.83,111.06,4624.0,102.5757,102.8161,102.4925,102.7052,4624.0
2019-06-12 10:50:00,111.03,111.11,110.94,110.97,5221.0,102.6774,102.7514,102.5942,102.6219,5221.0
2019-06-12 10:55:00,110.93,111.03,110.77,110.78,8915.0,102.585,102.6774,102.437,102.4462,8915.0
2019-06-12 11:00:00,110.78,110.93,110.72,110.8,15214.0,102.4462,102.585,102.3907,102.4647,15214.0
2019-06-12 11:05:00,110.82,111.06,110.81,111.03,59473.0,102.4832,102.7052,102.474,102.6774,59473.0
2019-06-12 11:10:00,111.07,111.22,111.01,111.08,6540.0,102.7144,102.8531,102.6589,102.7237,6540.0
2019-06-12 11:15:00,111.12,111.3,111.12,111.21,8223.0,102.7607,102.9271,102.7607,102.8439,8223.0
2019-06-12 11:20:00,111.18,111.32,110.98,111.29,4612.0,102.8161,102.9456,102.6312,102.9179,4612.0
2019-06-12 11:25:00,111.29,111.32,111.2,111.23,2809.0,102.9179,102.9456,102.8346,102.8624,2809.0
2019-06-12 11:30:00,111.25,111.25,111.11,111.12,3293.0,102.8809,102.8809,102.7514,102.7607,3293.0
2019-06-12 11:35:00,111.08,111.13,111.04,111.04,2100.0,102.7237,102.7699,102.6867,102.6867,2100.0
2019-06-12 11:40:00,111.03,111.08,110.94,110.94,5093.0,102.6774,102.7237,102.5942,102.5942,5093.0
2019-06-12 11:45:00,110.94,111.0,110.89,110.9,2291.0,102.5942,102.6497,102.548,102.5572,2291.0
2019-06-12 11:50:00,110.87,110.95,110.62,110.62,4928.0,102.5295,102.6034,102.2983,102.2983,4928.0
2019-06-12 11:55:00,110.63,110.76,110.63,110.69,5089.0,102.3075,102.4277,102.3075,102.363,5089.0
2019-06-12 12:00:00,110.69,110.85,110.68,110.82,4587.0,102.363,102.511,102.3538,102.4832,4587.0
2019-06-12 12:05:00,110.85,110.9,110.8,110.8,3500.0,102.511,102.5572,102.4647,102.4647,3500.0
2019-06-12 12:10:00,110.83,110.85,110.62,110.62,2187.0,102.4925,102.511,102.2983,102.2983,2187.0
2019-06-12 12:15:00,110.63,110.78,110.59,110.75,6766.0,102.3075,102.4462,102.2705,102.4185,6766.0
2019-06-12 12:20:00,110.7,110.86,110.68,110.82,14451.0,102.3723,102.5202,102.3538,102.4832,14451.0
2019-06-12 12:25:00,110.83,110.93,110.8,110.82,20333.0,102.4925,102.585,102.4647,102.4832,20333.0
2019-06-12 12:30:00,110.8,111.0,110.78,110.89,29619.0,102.4647,102.6497,102.4462,102.548,29619.0
2019-06-12 12:35:00,110.91,110.91,110.72,110.72,12175.0,102.5665,102.5665,102.3907,102.3907,12175.0
2019-06-12 12:40:00,110.76,110.8,110.62,110.7,10124.0,102.4277,102.4647,102.2983,102.3723,10124.0
2019-06-12 12:45:00,110.77,110.85,110.69,110.74,11031.0,102.437,102.511,102.363,102.4092,11031.0
2019-06-12 12:50:00,110.74,110.9,110.73,110.8,49725.0,102.4092,102.5572,102.4,102.4647,49725.0
2019-06-12 12:55:00,110.8,110.83,110.62,110.68,24489.0,102.4647,102.4925,102.2983,102.3538,24489.0
2019-06-12 13:00:00,110.68,110.71,110.57,110.69,6173.0,102.3538,102.3815,102.252,102.363,6173.0
2019-06-12 13:05:00,110.69,110.82,110.65,110.76,32612.0,102.363,102.4832,102.326,102.4277,32612.0
2019-06-12 13:10:00,110.76,110.87,110.67,110.76,19546.0,102.4277,102.5295,102.3445,102.4277,19546.0
2019-06-12 13:15:00,110.76,110.96,110.76,110.95,36403.0,102.4277,102.6127,102.4277,102.6034,36403.0
2019-06-12 13:20:00,110.95,110.96,110.81,110.81,11258.0,102.6034,102.6127,102.474,102.474,11258.0
2019-06-12 13:25:00,110.84,110.84,110.77,110.79,6764.0,102.5017,102.5017,102.437,102.4555,6764.0
2019-06-12 13:30:00,110.79,110.83,110.7,110.83,6698.0,102.4555,102.4925,102.3723,102.4925,6698.0
2019-06-12 13:35:00,110.83,110.85,110.72,110.73,4018.0,102.4925,102.511,102.3907,102.4,4018.0
2019-06-12 13:40:00,110.73,110.9,110.73,110.88,144950.0,102.4,102.5572,102.4,102.5387,144950.0
2019-06-12 13:45:00,110.9,110.97,110.82,110.84,51536.0,102.5572,102.6219,102.4832,102.5017,51536.0
2019-06-12 13:50:00,110.84,110.87,110.78,110.81,7915.0,102.5017,102.5295,102.4462,102.474,7915.0
2019-06-12 13:55:00,110.79,111.07,110.78,110.94,24932.0,102.4555,102.7144,102.4462,102.5942,24932.0
2019-06-12 14:00:00,110.94,110.97,110.86,110.9,7635.0,102.5942,102.6219,102.5202,102.5572,7635.0
2019-06-12 14:05:00,110.9,110.9,110.72,110.9,9996.0,102.5572,102.5572,102.3907,102.5572,9996.0
2019-06-12 14:10:00,110.91,110.92,110.8,110.84,3682.0,102.5665,102.5757,102.4647,102.5017,3682.0
2019-06-12 14:15:00,110.87,110.88,110.68,110.74,8137.0,102.5295,102.5387,102.3538,102.4092,8137.0
2019-06-12 14:20:00,110.75,110.83,110.69,110.83,5655.0,102.4185,102.4925,102.363,102.4925,5655.0
2019-06-12 14:25:00,110.86,110.89,110.74,110.76,24546.0,102.5202,102.548,102.4092,102.4277,24546.0
2019-06-12 14:30:00,110.76,110.86,110.73,110.75,18590.0,102.4277,102.5202,102.4,102.4185,18590.0
2019-06-12 14:35:00,110.73,110.82,110.73,110.73,8097.0,102.4,102.4832,102.4,102.4,8097.0
2019-06-12 14:40:00,110.73,110.74,110.62,110.7,5600.0,102.4,102.4092,102.2983,102.3723,5600.0
2019-06-12 14:45:00,110.69,110.77,110.65,110.65,6501.0,102.363,102.437,102.326,102.326,6501.0
2019-06-12 14:50:00,110.66,110.66,110.51,110.51,4449.0,102.3353,102.3353,102.1965,102.1965,4449.0
2019-06-12 14:55:00,110.55,110.57,110.44,110.44,5401.0,102.2335,102.252,102.1318,102.1318,5401.0
2019-06-12 15:00:00,110.47,110.47,110.21,110.21,8059.0,102.1596,102.1596,101.9191,101.9191,8059.0
2019-06-12 15:05:00,110.21,110.31,110.15,110.3,8203.0,101.9191,102.0116,101.8636,102.0023,8203.0
2019-06-12 15:10:00,110.29,110.35,110.28,110.31,6623.0,101.9931,102.0486,101.9838,102.0116,6623.0
2019-06-12 15:15:00,110.31,110.31,110.21,110.25,7795.0,102.0116,102.0116,101.9191,101.9561,7795.0
2019-06-12 15:20:00,110.24,110.26,110.15,110.15,6518.0,101.9469,101.9654,101.8636,101.8636,6518.0
2019-06-12 15:25:00,110.16,110.18,110.02,110.04,11126.0,101.8729,101.8914,101.7434,101.7619,11126.0
2019-06-12 15:30:00,110.04,110.12,109.95,110.09,22827.0,101.7619,101.8359,101.6787,101.8081,22827.0
2019-06-12 15:35:00,110.11,110.19,110.02,110.13,24822.0,101.8266,101.9006,101.7434,101.8451,24822.0
2019-06-12 15:40:00,110.13,110.23,110.1,110.11,14590.0,101.8451,101.9376,101.8174,101.8266,14590.0
2019-06-12 15:45:00,110.11,110.32,110.09,110.32,14817.0,101.8266,102.0208,101.8081,102.0208,14817.0
2019-06-12 15:50:00,110.32,110.48,110.31,110.41,26698.0,102.0208,102.1688,102.0116,102.1041,26698.0
2019-06-12 15:55:00,110.41,110.43,109.91,110.09,140493.0,102.1041,102.1226,101.6417,101.8081,140493.0
2019-06-13 09:30:00,110.8,111.65,110.59,110.75,15882.0,102.4647,103.2508,102.2705,102.4185,15882.0
2019-06-13 09:35:00,110.76,111.23,110.62,110.95,5800.0,102.4277,102.8624,102.2983,102.6034,5800.0
2019-06-13 09:40:00,111.03,111.49,110.88,110.97,19121.0,102.6774,103.1028,102.5387,102.6219,19121.0
2019-06-13 09:45:00,110.94,111.13,110.88,110.94,2425.0,102.5942,102.7699,102.5387,102.5942,2425.0
2019-06-13 09:50:00,111.03,111.08,110.81,111.06,5700.0,102.6774,102.7237,102.474,102.7052,5700.0
2019-06-13 09:55:00,111.14,111.2,111.07,111.11,4390.0,102.7792,102.8346,102.7144,102.7514,4390.0
2019-06-13 10:00:00,111.13,111.25,111.02,111.05,9564.0,102.7699,102.8809,102.6682,102.6959,9564.0
2019-06-13 10:05:00,110.97,110.97,110.6,110.6,4325.0,102.6219,102.6219,102.2798,102.2798,4325.0
2019-06-13 10:10:00,110.72,110.77,110.54,110.7,2800.0,102.3907,102.437,102.2243,102.3723,2800.0
2019-06-13 10:15:00,110.58,110.84,110.58,110.78,2700.0,102.2613,102.5017,102.2613,102.4462,2700.0
2019-06-13 10:20:00,110.75,110.75,110.48,110.62,10612.0,102.4185,102.4185,102.1688,102.2983,10612.0
2019-06-13 10:25:00,110.57,110.69,110.43,110.67,5700.0,102.252,102.363,102.1226,102.3445,5700.0
2019-06-13 10:30:00,110.67,110.78,110.61,110.68,2920.0,102.3445,102.4462,102.289,102.3538,2920.0
2019-06-13 10:35:00,110.79,110.9,110.77,110.77,11590.0,102.4555,102.5572,102.437,102.437,11590.0
2019-06-13 10:40:00,110.76,110.83,110.59,110.83,4422.0,102.4277,102.4925,102.2705,102.4925,4422.0
2019-06-13 10:45:00,110.82,110.84,110.51,110.51,7603.0,102.4832,102.5017,102.1965,102.1965,7603.0
2019-06-13 10:50:00,110.52,110.52,110.36,110.45,7604.0,102.2058,102.2058,102.0578,102.1411,7604.0
2019-06-13 10:55:00,110.39,110.41,110.22,110.25,5732.0,102.0856,102.1041,101.9284,101.9561,5732.0
2019-06-13 11:00:00,110.26,110.53,110.23,110.49,8000.0,101.9654,102.215,101.9376,102.1781,8000.0
2019-06-13 11:05:00,110.42,110.42,110.13,110.19,7255.0,102.1133,102.1133,101.8451,101.9006,7255.0
2019-06-13 11:10:00,110.19,110.43,110.19,110.35,7207.0,101.9006,102.1226,101.9006,102.0486,7207.0
2019-06-13 11:15:00,110.39,110.39,110.1,110.23,3612.0,102.0856,102.0856,101.8174,101.9376,3612.0
2019-06-13 11:20:00,110.24,110.27,110.07,110.1,3370.0,101.9469,101.9746,101.7896,101.8174,3370.0
2019-06-13 11:25:00,110.14,110.15,110.05,110.09,10388.0,101.8544,101.8636,101.7712,101.8081,10388.0
2019-06-13 11:30:00,110.11,110.11,109.91,109.95,16722.0,101.8266,101.8266,101.6417,101.6787,16722.0
2019-06-13 11:35:00,109.94,110.04,109.91,110.02,7700.0,101.6694,101.7619,101.6417,101.7434,7700.0
2019-06-13 11:40:00,110.03,110.3,110.03,110.28,5154.0,101.7527,102.0023,101.7527,101.9838,5154.0
2019-06-13 11:45:00,110.3,110.38,110.23,110.32,3600.0,102.0023,102.0763,101.9376,102.0208,3600.0
2019-06-13 11:50:00,110.25,110.33,110.21,110.26,3158.0,101.9561,102.0301,101.9191,101.9654,3158.0
2019-06-13 11:55:00,110.24,110.34,110.2,110.33,2572.0,101.9469,102.0393,101.9099,102.0301,2572.0
2019-06-13 12:00:00,110.33,110.55,110.31,110.55,2600.0,102.0301,102.2335,102.0116,102.2335,2600.0
2019-06-13 12:05:00,110.57,110.6,110.45,110.45,2509.0,102.252,102.2798,102.1411,102.1411,2509.0
2019-06-13 12:10:00,110.44,110.51,110.42,110.42,6014.0,102.1318,102.1965,102.1133,102.1133,6014.0
2019-06-13 12:15:00,110.44,110.51,110.32,110.41,11805.0,102.1318,102.1965,102.0208,102.1041,11805.0
2019-06-13 12:20:00,110.4,110.55,110.4,110.55,2074.0,102.0948,102.2335,102.0948,102.2335,2074.0
2019-06-13 12:25:00,110.62,110.73,110.5,110.55,2900.0,102.2983,102.4,102.1873,102.2335,2900.0
2019-06-13 12:30:00,110.5,110.54,110.37,110.38,2212.0,102.1873,102.2243,102.0671,102.0763,2212.0
2019-06-13 12:35:00,110.42,110.48,110.34,110.48,1561.0,102.1133,102.1688,102.0393,102.1688,1561.0
2019-06-13 12:40:00,110.47,110.64,110.41,110.59,2731.0,102.1596,102.3168,102.1041,102.2705,2731.0
2019-06-13 12:45:00,110.64,110.76,110.64,110.73,967.0,102.3168,102.4277,102.3168,102.4,967.0
2019-06-13 12:50:00,110.72,110.89,110.69,110.81,3300.0,102.3907,102.548,102.363,102.474,3300.0
2019-06-13 12:55:00,110.82,110.88,110.78,110.88,1705.0,102.4832,102.5387,102.4462,102.5387,1705.0
2019-06-13 13:00:00,110.88,110.95,110.85,110.87,6868.0,102.5387,102.6034,102.511,102.5295,6868.0
2019-06-13 13:05:00,110.88,110.98,110.88,110.98,5800.0,102.5387,102.6312,102.5387,102.6312,5800.0
2019-06-13 13:10:00,110.98,111.01,110.81,110.83,21185.0,102.6312,102.6589,102.474,102.4925,21185.0
2019-06-13 13:15:00,110.83,110.97,110.8,110.86,36299.0,102.4925,102.6219,102.4647,102.5202,36299.0
2019-06-13 13:20:00,110.86,111.04,110.83,110.88,23473.0,102.5202,102.6867,102.4925,102.5387,23473.0
2019-06-13 13:25:00,110.85,110.93,110.85,110.89,1100.0,102.511,102.585,102.511,102.548,1100.0
2019-06-13 13:30:00,110.9,111.0,110.9,110.94,3369.0,102.5572,102.6497,102.5572,102.5942,3369.0
2019-06-13 13:35:00,110.97,111.1,110.96,111.0,3870.0,102.6219,102.7422,102.6127,102.6497,3870.0
2019-06-13 13:40:00,110.98,111.0,110.9,110.91,4800.0,102.6312,102.6497,102.5572,102.5665,4800.0
2019-06-13 13:45:00,110.89,111.0,110.89,110.94,4317.0,102.548,102.6497,102.548,102.5942,4317.0
2019-06-13 13:50:00,110.94,110.99,110.91,110.95,5072.0,102.5942,102.6404,102.5665,102.6034,5072.0
2019-06-13 13:55:00,110.96,111.03,110.87,110.98,8899.0,102.6127,102.6774,102.5295,102.6312,8899.0
2019-06-13 14:00:00,110.95,110.98,110.9,110.91,2237.0,102.6034,102.6312,102.5572,102.5665,2237.0
2019-06-13 14:05:00,110.89,110.96,110.82,110.91,4957.0,102.548,102.6127,102.4832,102.5665,4957.0
2019-06-13 14:10:00,110.91,110.99,110.89,110.96,3971.0,102.5665,102.6404,102.548,102.6127,3971.0
2019-06-13 14:15:00,110.98,110.98,110.68,110.8,3200.0,102.6312,102.6312,102.3538,102.4647,3200.0
2019-06-13 14:20:00,110.76,110.82,110.73,110.82,3700.0,102.4277,102.4832,102.4,102.4832,3700.0
2019-06-13 14:25:00,110.86,110.99,110.86,110.94,3304.0,102.5202,102.6404,102.5202,102.5942,3304.0
2019-06-13 14:30:00,110.92,110.95,110.84,110.85,2042.0,102.5757,102.6034,102.5017,102.511,2042.0
2019-06-13 14:35:00,110.84,110.85,110.65,110.71,4245.0,102.5017,102.511,102.326,102.3815,4245.0
2019-06-13 14:40:00,110.81,110.88,110.76,110.8,4620.0,102.474,102.5387,102.4277,102.4647,4620.0
2019-06-13 14:45:00,110.83,110.83,110.69,110.75,2669.0,102.4925,102.4925,102.363,102.4185,2669.0
2019-06-13 14:50:00,110.7,110.76,110.65,110.73,4270.0,102.3723,102.4277,102.326,102.4,4270.0
2019-06-13 14:55:00,110.74,110.82,110.73,110.73,3206.0,102.4092,102.4832,102.4,102.4,3206.0
2019-06-13 15:00:00,110.73,110.73,110.55,110.61,5042.0,102.4,102.4,102.2335,102.289,5042.0
2019-06-13 15:05:00,110.63,110.65,110.45,110.45,5512.0,102.3075,102.326,102.1411,102.1411,5512.0
2019-06-13 15:10:00,110.49,110.62,110.49,110.62,4141.0,102.1781,102.2983,102.1781,102.2983,4141.0
2019-06-13 15:15:00,110.59,110.61,110.51,110.56,1848.0,102.2705,102.289,102.1965,102.2428,1848.0
2019-06-13 15:20:00,110.66,110.66,110.57,110.57,2300.0,102.3353,102.3353,102.252,102.252,2300.0
2019-06-13 15:25:00,110.6,110.66,110.59,110.6,11497.0,102.2798,102.3353,102.2705,102.2798,11497.0
2019-06-13 15:30:00,110.62,110.84,110.62,110.73,15710.0,102.2983,102.5017,102.2983,102.4,15710.0
2019-06-13 15:35:00,110.75,110.76,110.64,110.73,11338.0,102.4185,102.4277,102.3168,102.4,11338.0
2019-06-13 15:40:00,110.74,110.86,110.72,110.82,9515.0,102.4092,102.5202,102.3907,102.4832,9515.0
2019-06-13 15:45:00,110.83,110.86,110.71,110.78,5187.0,102.4925,102.5202,102.3815,102.4462,5187.0
2019-06-13 15:50:00,110.77,110.77,110.33,110.43,79950.0,102.437,102.437,102.0301,102.1226,79950.0
2019-06-13 15:55:00,110.43,110.97,110.34,110.97,90738.0,102.1226,102.6219,102.0393,102.6219,90738.0
2019-06-14 09:30:00,109.06,109.31,107.69,108.89,22683.0,100.8556,101.0868,99.5887,100.6984,22683.0
2019-06-14 09:35:00,109.18,109.5,108.82,109.25,9108.0,100.9666,101.2625,100.6337,101.0313,9108.0
2019-06-14 09:40:00,109.2,109.31,108.93,109.23,8221.0,100.9851,101.0868,100.7354,101.0128,8221.0
2019-06-14 09:45:00,109.23,109.68,109.03,109.62,8200.0,101.0128,101.429,100.8279,101.3735,8200.0
2019-06-14 09:50:00,109.58,109.7,108.97,108.98,11647.0,101.3365,101.4475,100.7724,100.7816,11647.0
2019-06-14 09:55:00,108.95,109.02,108.61,109.02,9151.0,100.7539,100.8186,100.4395,100.8186,9151.0
2019-06-14 10:00:00,108.94,109.58,108.93,109.55,13726.0,100.7447,101.3365,100.7354,101.3088,13726.0
2019-06-14 10:05:00,109.59,109.7,109.33,109.7,9162.0,101.3458,101.4475,101.1053,101.4475,9162.0
2019-06-14 10:10:00,109.7,110.23,109.61,110.15,22236.0,101.4475,101.9376,101.3643,101.8636,22236.0
2019-06-14 10:15:00,110.12,110.24,109.73,109.81,18506.0,101.8359,101.9469,101.4752,101.5492,18506.0
2019-06-14 10:20:00,109.78,109.92,109.69,109.8,6126.0,101.5215,101.6509,101.4382,101.54,6126.0
2019-06-14 10:25:00,109.85,109.9,109.7,109.79,5210.0,101.5862,101.6324,101.4475,101.5307,5210.0
2019-06-14 10:30:00,109.7,109.85,109.62,109.78,2691.0,101.4475,101.5862,101.3735,101.5215,2691.0
2019-06-14 10:35:00,109.78,109.78,109.5,109.58,3700.0,101.5215,101.5215,101.2625,101.3365,3700.0
2019-06-14 10:40:00,109.58,109.79,109.49,109.76,3017.0,101.3365,101.5307,101.2533,101.503,3017.0
2019-06-14 10:45:00,109.79,109.95,109.67,109.95,4168.0,101.5307,101.6787,101.4197,101.6787,4168.0
2019-06-14 10:50:00,109.93,109.93,109.77,109.84,2200.0,101.6602,101.6602,101.5122,101.577,2200.0
2019-06-14 10:55:00,109.87,109.91,109.73,109.75,3040.0,101.6047,101.6417,101.4752,101.4937,3040.0
2019-06-14 11:00:00,109.7,109.73,109.5,109.52,4800.0,101.4475,101.4752,101.2625,101.281,4800.0
2019-06-14 11:05:00,109.5,109.52,109.4,109.4,4540.0,101.2625,101.281,101.1701,101.1701,4540.0
2019-06-14 11:10:00,109.4,109.42,109.23,109.26,3218.0,101.1701,101.1885,101.0128,101.0406,3218.0
2019-06-14 11:15:00,109.28,109.44,109.27,109.38,6208.0,101.0591,101.207,101.0498,101.1516,6208.0
2019-06-14 11:20:00,109.39,109.57,109.38,109.54,9014.0,101.1608,101.3273,101.1516,101.2995,9014.0
2019-06-14 11:25:00,109.55,109.66,109.48,109.61,4920.0,101.3088,101.4105,101.244,101.3643,4920.0
2019-06-14 11:30:00,109.61,109.92,109.59,109.76,6812.0,101.3643,101.6509,101.3458,101.503,6812.0
2019-06-14 11:35:00,109.74,109.81,109.65,109.8,2200.0,101.4845,101.5492,101.4012,101.54,2200.0
2019-06-14 11:40:00,109.81,109.86,109.71,109.72,3071.0,101.5492,101.5954,101.4567,101.466,3071.0
2019-06-14 11:45:00,109.71,109.81,109.67,109.79,2464.0,101.4567,101.5492,101.4197,101.5307,2464.0
2019-06-14 11:50:00,109.78,109.87,109.72,109.79,5475.0,101.5215,101.6047,101.466,101.5307,5475.0
2019-06-14 11:55:00,109.77,109.87,109.63,109.68,4700.0,101.5122,101.6047,101.3827,101.429,4700.0
2019-06-14 12:00:00,109.69,109.76,109.66,109.73,4790.0,101.4382,101.503,101.4105,101.4752,4790.0
2019-06-14 12:05:00,109.74,109.75,109.65,109.74,3512.0,101.4845,101.4937,101.4012,101.4845,3512.0
2019-06-14 12:10:00,109.77,109.95,109.76,109.95,14500.0,101.5122,101.6787,101.503,101.6787,14500.0
2019-06-14 12:15:00,109.92,109.98,109.8,109.84,4965.0,101.6509,101.7064,101.54,101.577,4965.0
2019-06-14 12:20:00,109.82,109.89,109.76,109.87,4408.0,101.5585,101.6232,101.503,101.6047,4408.0
2019-06-14 12:25:00,109.87,109.93,109.86,109.87,2947.0,101.6047,101.6602,101.5954,101.6047,2947.0
2019-06-14 12:30:00,109.85,110.01,109.84,110.01,4066.0,101.5862,101.7342,101.577,101.7342,4066.0
2019-06-14 12:35:00,110.01,110.03,109.95,110.02,1500.0,101.7342,101.7527,101.6787,101.7434,1500.0
2019-06-14 12:40:00,110.01,110.08,109.94,109.96,3760.0,101.7342,101.7989,101.6694,101.6879,3760.0
2019-06-14 12:45:00,109.92,110.01,109.87,109.99,2600.0,101.6509,101.7342,101.6047,101.7157,2600.0
2019-06-14 12:50:00,109.96,109.98,109.92,109.95,1600.0,101.6879,101.7064,101.6509,101.6787,1600.0
2019-06-14 12:55:00,109.94,109.94,109.87,109.9,3419.0,101.6694,101.6694,101.6047,101.6324,3419.0
2019-06-14 13:00:00,109.9,109.9,109.79,109.88,2928.0,101.6324,101.6324,101.5307,101.6139,2928.0
2019-06-14 13:05:00,109.87,109.89,109.83,109.84,1453.0,101.6047,101.6232,101.5677,101.577,1453.0
2019-06-14 13:10:00,109.88,109.98,109.88,109.98,3129.0,101.6139,101.7064,101.6139,101.7064,3129.0
2019-06-14 13:15:00,109.96,109.99,109.93,109.93,1800.0,101.6879,101.7157,101.6602,101.6602,1800.0
2019-06-14 13:20:00,109.93,110.0,109.89,110.0,3786.0,101.6602,101.7249,101.6232,101.7249,3786.0
2019-06-14 13:25:00,110.0,110.02,109.97,110.02,1800.0,101.7249,101.7434,101.6972,101.7434,1800.0
2019-06-14 13:30:00,110.01,110.01,109.91,109.94,3300.0,101.7342,101.7342,101.6417,101.6694,3300.0
2019-06-14 13:35:00,109.94,110.02,109.89,110.02,2826.0,101.6694,101.7434,101.6232,101.7434,2826.0
2019-06-14 13:40:00,109.99,110.0,109.96,109.98,2373.0,101.7157,101.7249,101.6879,101.7064,2373.0
2019-06-14 13:45:00,109.94,109.98,109.86,109.91,1900.0,101.6694,101.7064,101.5954,101.6417,1900.0
2019-06-14 13:50:00,109.9,109.94,109.87,109.87,2776.0,101.6324,101.6694,101.6047,101.6047,2776.0
2019-06-14 13:55:00,109.9,109.96,109.85,109.9,3900.0,101.6324,101.6879,101.5862,101.6324,3900.0
2019-06-14 14:00:00,109.85,110.01,109.85,110.0,2574.0,101.5862,101.7342,101.5862,101.7249,2574.0
2019-06-14 14:05:00,110.01,110.15,110.01,110.13,4826.0,101.7342,101.8636,101.7342,101.8451,4826.0
2019-06-14 14:10:00,110.13,110.13,109.98,110.06,5572.0,101.8451,101.8451,101.7064,101.7804,5572.0
2019-06-14 14:15:00,110.05,110.18,110.05,110.08,8400.0,101.7712,101.8914,101.7712,101.7989,8400.0
2019-06-14 14:20:00,110.09,110.11,110.0,110.03,3400.0,101.8081,101.8266,101.7249,101.7527,3400.0
2019-06-14 14:25:00,110.04,110.08,110.01,110.07,3700.0,101.7619,101.7989,101.7342,101.7896,3700.0
2019-06-14 14:30:00,110.11,110.13,110.05,110.09,6000.0,101.8266,101.8451,101.7712,101.8081,6000.0
2019-06-14 14:35:00,110.09,110.13,110.07,110.08,5962.0,101.8081,101.8451,101.7896,101.7989,5962.0
2019-06-14 14:40:00,110.08,110.17,110.05,110.14,8170.0,101.7989,101.8821,101.7712,101.8544,8170.0
2019-06-14 14:45:00,110.15,110.15,110.03,110.07,5340.0,101.8636,101.8636,101.7527,101.7896,5340.0
2019-06-14 14:50:00,110.06,110.08,110.01,110.06,6500.0,101.7804,101.7989,101.7342,101.7804,6500.0
2019-06-14 14:55:00,110.05,110.15,110.03,110.15,5164.0,101.7712,101.8636,101.7527,101.8636,5164.0
2019-06-14 15:00:00,110.15,110.27,110.12,110.22,7231.0,101.8636,101.9746,101.8359,101.9284,7231.0
2019-06-14 15:05:00,110.25,110.26,110.22,110.22,3000.0,101.9561,101.9654,101.9284,101.9284,3000.0
2019-06-14 15:10:00,110.2,110.31,110.18,110.31,5100.0,101.9099,102.0116,101.8914,102.0116,5100.0
2019-06-14 15:15:00,110.34,110.4,110.28,110.32,10620.0,102.0393,102.0948,101.9838,102.0208,10620.0
2019-06-14 15:20:00,110.31,110.33,110.14,110.2,13780.0,102.0116,102.0301,101.8544,101.9099,13780.0
2019-06-14 15:25:00,110.23,110.27,110.18,110.24,7474.0,101.9376,101.9746,101.8914,101.9469,7474.0
2019-06-14 15:30:00,110.22,110.23,110.14,110.2,18200.0,101.9284,101.9376,101.8544,101.9099,18200.0
2019-06-14 15:35:00,110.19,110.29,110.18,110.26,20555.0,101.9006,101.9931,101.8914,101.9654,20555.0
2019-06-14 15:40:00,110.25,110.25,110.04,110.06,23811.0,101.9561,101.9561,101.7619,101.7804,23811.0
2019-06-14 15:45:00,110.06,110.09,110.0,110.0,24174.0,101.7804,101.8081,101.7249,101.7249,24174.0
2019-06-14 15:50:00,110.01,110.19,110.01,110.12,35813.0,101.7342,101.9006,101.7342,101.8359,35813.0
2019-06-14 15:55:00,110.12,110.12,109.56,109.7,108719.0,101.8359,101.8359,101.318,101.4475,108719.0
2019-06-17 09:30:00,109.78,109.78,109.08,109.55,15281.0,101.5215,101.5215,100.8741,101.3088,15281.0
2019-06-17 09:35:00,109.54,109.54,108.88,108.97,6279.0,101.2995,101.2995,100.6892,100.7724,6279.0
2019-06-17 09:40:00,108.83,109.74,108.81,109.68,7630.0,100.6429,101.4845,100.6244,101.429,7630.0
2019-06-17 09:45:00,109.58,109.71,109.47,109.59,6252.0,101.3365,101.4567,101.2348,101.3458,6252.0
2019-06-17 09:50:00,109.5,109.67,109.32,109.56,9468.0,101.2625,101.4197,101.0961,101.318,9468.0
2019-06-17 09:55:00,109.67,109.82,109.58,109.58,4583.0,101.4197,101.5585,101.3365,101.3365,4583.0
2019-06-17 10:00:00,109.6,109.91,109.54,109.86,5797.0,101.355,101.6417,101.2995,101.5954,5797.0
2019-06-17 10:05:00,109.88,109.91,109.82,109.89,2730.0,101.6139,101.6417,101.5585,101.6232,2730.0
2019-06-17 10:10:00,109.84,109.84,109.61,109.69,3454.0,101.577,101.577,101.3643,101.4382,3454.0
2019-06-17 10:15:00,109.7,109.75,109.42,109.44,5650.0,101.4475,101.4937,101.1885,101.207,5650.0
2019-06-17 10:20:00,109.45,109.54,109.38,109.41,37559.0,101.2163,101.2995,101.1516,101.1793,37559.0
2019-06-17 10:25:00,109.41,109.53,109.37,109.53,8826.0,101.1793,101.2903,101.1423,101.2903,8826.0
2019-06-17 10:30:00,109.55,109.59,109.51,109.55,3309.0,101.3088,101.3458,101.2718,101.3088,3309.0
2019-06-17 10:35:00,109.57,109.64,109.45,109.56,4012.0,101.3273,101.392,101.2163,101.318,4012.0
2019-06-17 10:40:00,109.57,109.63,109.55,109.61,2600.0,101.3273,101.3827,101.3088,101.3643,2600.0
2019-06-17 10:45:00,109.61,109.62,109.46,109.54,5233.0,101.3643,101.3735,101.2255,101.2995,5233.0
2019-06-17 10:50:00,109.58,109.63,109.53,109.54,2250.0,101.3365,101.3827,101.2903,101.2995,2250.0
2019-06-17 10:55:00,109.56,109.71,109.49,109.67,4530.0,101.318,101.4567,101.2533,101.4197,4530.0
2019-06-17 11:00:00,109.67,109.89,109.66,109.84,3453.0,101.4197,101.6232,101.4105,101.577,3453.0
2019-06-17 11:05:00,109.82,109.82,109.5,109.57,4335.0,101.5585,101.5585,101.2625,101.3273,4335.0
2019-06-17 11:10:00,109.58,109.67,109.44,109.52,6392.0,101.3365,101.4197,101.207,101.281,6392.0
2019-06-17 11:15:00,109.55,109.73,109.52,109.73,4664.0,101.3088,101.4752,101.281,101.4752,4664.0
2019-06-17 11:20:00,109.74,109.84,109.66,109.69,6855.0,101.4845,101.577,101.4105,101.4382,6855.0
2019-06-17 11:25:00,109.68,109.76,109.63,109.72,2871.0,101.429,101.503,101.3827,101.466,2871.0
2019-06-17 11:30:00,109.68,109.75,109.61,109.65,9310.0,101.429,101.4937,101.3643,101.4012,9310.0
2019-06-17 11:35:00,109.62,109.64,109.49,109.5,11626.0,101.3735,101.392,101.2533,101.2625,11626.0
2019-06-17 11:40:00,109.44,109.55,109.43,109.51,3025.0,101.207,101.3088,101.1978,101.2718,3025.0
2019-06-17 11:45:00,109.51,109.55,109.47,109.52,5119.0,101.2718,101.3088,101.2348,101.281,5119.0
2019-06-17 11:50:00,109.54,109.59,109.52,109.53,2903.0,101.2995,101.3458,101.281,101.2903,2903.0
2019-06-17 11:55:00,109.52,109.53,109.4,109.45,8979.0,101.281,101.2903,101.1701,101.2163,8979.0
2019-06-17 12:00:00,109.44,109.53,109.34,109.34,9659.0,101.207,101.2903,101.1146,101.1146,9659.0
2019-06-17 12:05:00,109.36,109.39,109.31,109.37,11345.0,101.1331,101.1608,101.0868,101.1423,11345.0
2019-06-17 12:10:00,109.37,109.46,109.35,109.39,56912.0,101.1423,101.2255,101.1238,101.1608,56912.0
2019-06-17 12:15:00,109.41,109.43,109.31,109.34,15216.0,101.1793,101.1978,101.0868,101.1146,15216.0
2019-06-17 12:20:00,109.34,109.34,109.1,109.11,5099.0,101.1146,101.1146,100.8926,100.9019,5099.0
2019-06-17 12:25:00,109.13,109.17,109.06,109.07,6633.0,100.9204,100.9574,100.8556,100.8649,6633.0
2019-06-17 12:30:00,109.07,109.33,109.02,109.32,10567.0,100.8649,101.1053,100.8186,101.0961,10567.0
2019-06-17 12:35:00,109.31,109.4,109.22,109.29,32189.0,101.0868,101.1701,101.0036,101.0683,32189.0
2019-06-17 12:40:00,109.29,109.37,109.28,109.28,20167.0,101.0683,101.1423,101.0591,101.0591,20167.0
2019-06-17 12:45:00,109.28,109.32,109.22,109.22,10159.0,101.0591,101.0961,101.0036,101.0036,10159.0
2019-06-17 12:50:00,109.2,109.23,109.0,109.03,31149.0,100.9851,101.0128,100.8001,100.8279,31149.0
2019-06-17 12:55:00,109.09,109.11,109.02,109.02,6234.0,100.8834,100.9019,100.8186,100.8186,6234.0
2019-06-17 13:00:00,109.01,109.07,108.95,109.0,7518.0,100.8094,100.8649,100.7539,100.8001,7518.0
2019-06-17 13:05:00,108.99,109.0,108.89,108.92,8586.0,100.7909,100.8001,100.6984,100.7262,8586.0
2019-06-17 13:10:00,108.93,108.96,108.88,108.94,11521.0,100.7354,100.7632,100.6892,100.7447,11521.0
2019-06-17 13:15:00,108.95,109.01,108.93,108.98,8159.0,100.7539,100.8094,100.7354,100.7816,8159.0
2019-06-17 13:20:00,108.97,109.05,108.91,108.95,7400.0,100.7724,100.8464,100.7169,100.7539,7400.0
2019-06-17 13:25:00,108.95,108.96,108.8,108.89,18829.0,100.7539,100.7632,100.6152,100.6984,18829.0
2019-06-17 13:30:00,108.9,109.19,108.88,109.17,11226.0,100.7077,100.9758,100.6892,100.9574,11226.0
2019-06-17 13:35:00,109.19,109.29,109.14,109.18,5721.0,100.9758,101.0683,100.9296,100.9666,5721.0
2019-06-17 13:40:00,109.18,109.21,109.1,109.12,7228.0,100.9666,100.9943,100.8926,100.9111,7228.0
2019-06-17 13:45:00,109.13,109.26,109.07,109.17,11600.0,100.9204,101.0406,100.8649,100.9574,11600.0
2019-06-17 13:50:00,109.16,109.19,109.08,109.16,16883.0,100.9481,100.9758,100.8741,100.9481,16883.0
2019-06-17 13:55:00,109.17,109.27,109.13,109.22,6346.0,100.9574,101.0498,100.9204,101.0036,6346.0
2019-06-17 14:00:00,109.25,109.49,109.23,109.44,7983.0,101.0313,101.2533,101.0128,101.207,7983.0
2019-06-17 14:05:00,109.44,109.47,109.37,109.37,7308.0,101.207,101.2348,101.1423,101.1423,7308.0
2019-06-17 14:10:00,109.39,109.41,109.35,109.39,7913.0,101.1608,101.1793,101.1238,101.1608,7913.0
2019-06-17 14:15:00,109.38,109.42,109.3,109.37,12700.0,101.1516,101.1885,101.0776,101.1423,12700.0
2019-06-17 14:20:00,109.34,109.38,109.15,109.22,34525.0,101.1146,101.1516,100.9389,101.0036,34525.0
2019-06-17 14:25:00,109.22,109.25,108.93,108.93,12340.0,101.0036,101.0313,100.7354,100.7354,12340.0
2019-06-17 14:30:00,108.93,109.05,108.93,108.99,10525.0,100.7354,100.8464,100.7354,100.7909,10525.0
2019-06-17 14:35:00,108.99,109.04,108.95,108.97,10963.0,100.7909,100.8371,100.7539,100.7724,10963.0
2019-06-17 14:40:00,108.96,109.05,108.96,108.99,11330.0,100.7632,100.8464,100.7632,100.7909,11330.0
2019-06-17 14:45:00,108.99,109.02,108.87,108.98,14262.0,100.7909,100.8186,100.6799,100.7816,14262.0
2019-06-17 14:50:00,108.97,109.01,108.87,108.87,25319.0,100.7724,100.8094,100.6799,100.6799,25319.0
2019-06-17 14:55:00,108.88,108.9,108.56,108.59,19449.0,100.6892,100.7077,100.3932,100.421,19449.0
2019-06-17 15:00:00,108.57,108.57,108.46,108.54,14240.0,100.4025,100.4025,100.3008,100.3747,14240.0
2019-06-17 15:05:00,108.53,108.61,108.4,108.41,14414.0,100.3655,100.4395,100.2453,100.2545,14414.0
2019-06-17 15:10:00,108.4,108.44,108.23,108.26,30233.0,100.2453,100.2823,100.0881,100.1158,30233.0
2019-06-17 15:15:00,108.25,108.62,108.24,108.45,19436.0,100.1066,100.4487,100.0973,100.2915,19436.0
2019-06-17 15:20:00,108.43,108.5,108.37,108.42,11078.0,100.273,100.3378,100.2175,100.2638,11078.0
2019-06-17 15:25:00,108.42,108.47,108.34,108.41,13927.0,100.2638,100.31,100.1898,100.2545,13927.0
2019-06-17 15:30:00,108.41,108.46,108.23,108.34,21585.0,100.2545,100.3008,100.0881,100.1898,21585.0
2019-06-17 15:35:00,108.33,108.4,108.28,108.3,19484.0,100.1805,100.2453,100.1343,100.1528,19484.0
2019-06-17 15:40:00,108.3,108.34,108.17,108.18,24050.0,100.1528,100.1898,100.0326,100.0418,24050.0
2019-06-17 15:45:00,108.18,108.2,108.14,108.16,19106.0,100.0418,100.0603,100.0048,100.0233,19106.0
2019-06-17 15:50:00,108.13,108.2,108.03,108.18,37353.0,99.9956,100.0603,99.9031,100.0418,37353.0
2019-06-17 15:55:00,108.14,108.2,107.89,107.92,116794.0,100.0048,100.0603,99.7736,99.8014,116794.0
2019-06-18 09:30:00,109.54,109.64,108.81,109.2,38587.0,101.2995,101.392,100.6244,100.9851,38587.0
2019-06-18 09:35:00,109.25,110.03,109.25,110.03,22126.0,101.0313,101.7527,101.0313,101.7527,22126.0
2019-06-18 09:40:00,110.13,110.82,109.98,110.64,14696.0,101.8451,102.4832,101.7064,102.3168,14696.0
2019-06-18 09:45:00,110.72,111.19,110.51,111.19,7775.0,102.3907,102.8254,102.1965,102.8254,7775.0
2019-06-18 09:50:00,111.31,111.6,111.16,111.37,18976.0,102.9364,103.2045,102.7976,102.9919,18976.0
2019-06-18 09:55:00,111.37,111.63,111.27,111.58,8750.0,102.9919,103.2323,102.8994,103.1861,8750.0
2019-06-18 10:00:00,111.63,112.19,111.52,112.02,10293.0,103.2323,103.7502,103.1306,103.593,10293.0
2019-06-18 10:05:00,111.92,112.21,111.9,112.14,14202.0,103.5005,103.7687,103.482,103.7039,14202.0
2019-06-18 10:10:00,112.11,112.7,112.11,112.48,17940.0,103.6762,104.2218,103.6762,104.0183,17940.0
2019-06-18 10:15:00,112.48,112.62,112.18,112.37,9113.0,104.0183,104.1478,103.7409,103.9166,9113.0
2019-06-18 10:20:00,112.32,112.36,111.87,111.99,5434.0,103.8704,103.9074,103.4542,103.5652,5434.0
2019-06-18 10:25:00,112.04,112.23,111.96,112.08,23071.0,103.6114,103.7872,103.5375,103.6484,23071.0
2019-06-18 10:30:00,112.22,112.77,112.17,112.25,23996.0,103.7779,104.2865,103.7317,103.8057,23996.0
2019-06-18 10:35:00,112.26,112.64,112.14,112.56,19625.0,103.8149,104.1663,103.7039,104.0923,19625.0
2019-06-18 10:40:00,112.53,112.73,112.52,112.73,6212.0,104.0646,104.2495,104.0553,104.2495,6212.0
2019-06-18 10:45:00,112.69,112.81,112.57,112.78,3933.0,104.2126,104.3235,104.1016,104.2958,3933.0
2019-06-18 10:50:00,112.72,112.9,112.62,112.9,6395.0,104.2403,104.4068,104.1478,104.4068,6395.0
2019-06-18 10:55:00,112.87,112.88,112.61,112.61,9899.0,104.379,104.3883,104.1386,104.1386,9899.0
2019-06-18 11:00:00,112.6,112.66,112.25,112.28,43320.0,104.1293,104.1848,103.8057,103.8334,43320.0
2019-06-18 11:05:00,112.28,112.69,112.16,112.48,33980.0,103.8334,104.2126,103.7224,104.0183,33980.0
2019-06-18 11:10:00,112.45,112.56,112.24,112.26,51664.0,103.9906,104.0923,103.7964,103.8149,51664.0
2019-06-18 11:15:00,112.22,112.49,112.2,112.49,7689.0,103.7779,104.0276,103.7594,104.0276,7689.0
2019-06-18 11:20:00,112.51,112.84,112.41,112.41,11200.0,104.0461,104.3513,103.9536,103.9536,11200.0
2019-06-18 11:25:00,112.44,112.66,112.41,112.41,2600.0,103.9814,104.1848,103.9536,103.9536,2600.0
2019-06-18 11:30:00,112.46,112.46,112.16,112.16,2000.0,103.9999,103.9999,103.7224,103.7224,2000.0
2019-06-18 11:35:00,112.22,112.38,112.19,112.24,4027.0,103.7779,103.9259,103.7502,103.7964,4027.0
2019-06-18 11:40:00,112.3,112.43,112.25,112.36,5000.0,103.8519,103.9721,103.8057,103.9074,5000.0
2019-06-18 11:45:00,112.35,112.46,112.23,112.23,3604.0,103.8981,103.9999,103.7872,103.7872,3604.0
2019-06-18 11:50:00,112.24,112.24,111.9,112.05,9113.0,103.7964,103.7964,103.482,103.6207,9113.0
2019-06-18 11:55:00,112.08,112.13,112.0,112.01,3343.0,103.6484,103.6947,103.5745,103.5837,3343.0
2019-06-18 12:00:00,112.06,112.14,111.97,111.98,6328.0,103.6299,103.7039,103.5467,103.556,6328.0
2019-06-18 12:05:00,111.99,112.02,111.81,111.88,16700.0,103.5652,103.593,103.3988,103.4635,16700.0
2019-06-18 12:10:00,111.89,111.96,111.75,111.77,3500.0,103.4727,103.5375,103.3433,103.3618,3500.0
2019-06-18 12:15:00,111.7,111.7,111.33,111.33,12821.0,103.297,103.297,102.9549,102.9549,12821.0
2019-06-18 12:20:00,111.33,111.49,111.29,111.39,8491.0,102.9549,103.1028,102.9179,103.0103,8491.0
2019-06-18 12:25:00,111.49,111.66,111.49,111.57,4628.0,103.1028,103.26,103.1028,103.1768,4628.0
2019-06-18 12:30:00,111.58,111.63,111.32,111.35,24133.0,103.1861,103.2323,102.9456,102.9734,24133.0
2019-06-18 12:35:00,111.37,111.59,111.3,111.39,28320.0,102.9919,103.1953,102.9271,103.0103,28320.0
2019-06-18 12:40:00,111.44,111.69,111.32,111.64,18114.0,103.0566,103.2878,102.9456,103.2415,18114.0
2019-06-18 12:45:00,111.64,111.64,111.39,111.5,28894.0,103.2415,103.2415,103.0103,103.1121,28894.0
2019-06-18 12:50:00,111.48,111.56,111.42,111.53,8751.0,103.0936,103.1676,103.0381,103.1398,8751.0
2019-06-18 12:55:00,111.5,111.54,111.44,111.49,4243.0,103.1121,103.1491,103.0566,103.1028,4243.0
2019-06-18 13:00:00,111.47,111.53,111.36,111.36,7596.0,103.0843,103.1398,102.9826,102.9826,7596.0
2019-06-18 13:05:00,111.3,111.36,111.19,111.26,2240.0,102.9271,102.9826,102.8254,102.8901,2240.0
2019-06-18 13:10:00,111.3,111.36,111.16,111.16,14746.0,102.9271,102.9826,102.7976,102.7976,14746.0
2019-06-18 13:15:00,111.16,111.58,111.07,111.44,24968.0,102.7976,103.1861,102.7144,103.0566,24968.0
2019-06-18 13:20:00,111.48,111.5,111.36,111.45,10104.0,103.0936,103.1121,102.9826,103.0658,10104.0
2019-06-18 13:25:00,111.48,111.48,111.35,111.39,2200.0,103.0936,103.0936,102.9734,103.0103,2200.0
2019-06-18 13:30:00,111.47,111.61,111.45,111.5,3813.0,103.0843,103.2138,103.0658,103.1121,3813.0
2019-06-18 13:35:00,111.52,111.55,111.45,111.54,1355.0,103.1306,103.1583,103.0658,103.1491,1355.0
2019-06-18 13:40:00,111.51,111.63,111.35,111.4,22659.0,103.1213,103.2323,102.9734,103.0196,22659.0
2019-06-18 13:45:00,111.39,111.39,111.32,111.38,2453.0,103.0103,103.0103,102.9456,103.0011,2453.0
2019-06-18 13:50:00,111.41,111.47,111.37,111.37,12924.0,103.0288,103.0843,102.9919,102.9919,12924.0
2019-06-18 13:55:00,111.42,111.5,111.4,111.47,14883.0,103.0381,103.1121,103.0196,103.0843,14883.0
2019-06-18 14:00:00,111.47,111.74,111.44,111.6,16378.0,103.0843,103.334,103.0566,103.2045,16378.0
2019-06-18 14:05:00,111.61,111.9,111.56,111.86,9685.0,103.2138,103.482,103.1676,103.445,9685.0
2019-06-18 14:10:00,111.85,112.06,111.82,112.04,5055.0,103.4357,103.6299,103.408,103.6114,5055.0
2019-06-18 14:15:00,112.04,112.04,111.95,111.99,4353.0,103.6114,103.6114,103.5282,103.5652,4353.0
2019-06-18 14:20:00,112.02,112.12,111.89,112.0,13608.0,103.593,103.6854,103.4727,103.5745,13608.0
2019-06-18 14:25:00,111.98,112.07,111.96,112.02,23095.0,103.556,103.6392,103.5375,103.593,23095.0
2019-06-18 14:30:00,112.0,112.09,111.97,112.02,19353.0,103.5745,103.6577,103.5467,103.593,19353.0
2019-06-18 14:35:00,112.04,112.04,111.83,111.88,8726.0,103.6114,103.6114,103.4172,103.4635,8726.0
2019-06-18 14:40:00,111.88,111.89,111.74,111.79,10928.0,103.4635,103.4727,103.334,103.3803,10928.0
2019-06-18 14:45:00,111.78,111.79,111.63,111.67,6978.0,103.371,103.3803,103.2323,103.2693,6978.0
2019-06-18 14:50:00,111.68,111.81,111.63,111.73,4860.0,103.2785,103.3988,103.2323,103.3248,4860.0
2019-06-18 14:55:00,111.71,111.79,111.68,111.72,7136.0,103.3063,103.3803,103.2785,103.3155,7136.0
2019-06-18 15:00:00,111.69,111.72,111.54,111.58,6779.0,103.2878,103.3155,103.1491,103.1861,6779.0
2019-06-18 15:05:00,111.61,111.65,111.57,111.57,7039.0,103.2138,103.2508,103.1768,103.1768,7039.0
2019-06-18 15:10:00,111.59,111.64,111.42,111.44,28378.0,103.1953,103.2415,103.0381,103.0566,28378.0
2019-06-18 15:15:00,111.4,111.64,111.35,111.63,33268.0,103.0196,103.2415,102.9734,103.2323,33268.0
2019-06-18 15:20:00,111.63,111.76,111.61,111.7,7079.0,103.2323,103.3525,103.2138,103.297,7079.0
2019-06-18 15:25:00,111.69,111.77,111.63,111.77,12761.0,103.2878,103.3618,103.2323,103.3618,12761.0
2019-06-18 15:30:00,111.72,111.76,111.36,111.39,41079.0,103.3155,103.3525,102.9826,103.0103,41079.0
2019-06-18 15:35:00,111.41,111.52,111.3,111.33,28740.0,103.0288,103.1306,102.9271,102.9549,28740.0
2019-06-18 15:40:00,111.35,111.47,111.26,111.41,33940.0,102.9734,103.0843,102.8901,103.0288,33940.0
2019-06-18 15:45:00,111.42,111.47,111.28,111.32,25593.0,103.0381,103.0843,102.9086,102.9456,25593.0
2019-06-18 15:50:00,111.32,111.51,111.3,111.47,30904.0,102.9456,103.1213,102.9271,103.0843,30904.0
2019-06-18 15:55:00,111.49,111.66,111.35,111.62,87675.0,103.1028,103.26,102.9734,103.223,87675.0
2019-06-19 09:30:00,111.95,112.88,111.54,112.14,16427.0,103.5282,104.3883,103.1491,103.7039,16427.0
2019-06-19 09:35:00,112.24,112.24,111.6,111.79,7909.0,103.7964,103.7964,103.2045,103.3803,7909.0
2019-06-19 09:40:00,111.76,112.03,111.65,111.73,4381.0,103.3525,103.6022,103.2508,103.3248,4381.0
2019-06-19 09:45:00,111.81,111.89,111.44,111.82,6142.0,103.3988,103.4727,103.0566,103.408,6142.0
2019-06-19 09:50:00,111.86,111.86,111.59,111.69,6955.0,103.445,103.445,103.1953,103.2878,6955.0
2019-06-19 09:55:00,111.72,111.75,111.29,111.64,7505.0,103.3155,103.3433,102.9179,103.2415,7505.0
2019-06-19 10:00:00,111.65,111.85,111.58,111.77,7803.0,103.2508,103.4357,103.1861,103.3618,7803.0
2019-06-19 10:05:00,111.78,111.85,111.71,111.76,5303.0,103.371,103.4357,103.3063,103.3525,5303.0
2019-06-19 10:10:00,111.79,111.79,111.52,111.72,19427.0,103.3803,103.3803,103.1306,103.3155,19427.0
2019-06-19 10:15:00,111.73,111.81,111.63,111.74,5250.0,103.3248,103.3988,103.2323,103.334,5250.0
2019-06-19 10:20:00,111.68,111.79,111.64,111.78,3200.0,103.2785,103.3803,103.2415,103.371,3200.0
2019-06-19 10:25:00,111.72,111.74,111.37,111.45,9212.0,103.3155,103.334,102.9919,103.0658,9212.0
2019-06-19 10:30:00,111.46,111.6,111.44,111.45,3683.0,103.0751,103.2045,103.0566,103.0658,3683.0
2019-06-19 10:35:00,111.48,111.5,111.21,111.21,14982.0,103.0936,103.1121,102.8439,102.8439,14982.0
2019-06-19 10:40:00,111.21,111.63,111.18,111.63,25364.0,102.8439,103.2323,102.8161,103.2323,25364.0
2019-06-19 10:45:00,111.68,111.68,111.47,111.47,2600.0,103.2785,103.2785,103.0843,103.0843,2600.0
2019-06-19 10:50:00,111.5,111.6,111.5,111.59,4230.0,103.1121,103.2045,103.1121,103.1953,4230.0
2019-06-19 10:55:00,111.62,111.7,111.5,111.54,4104.0,103.223,103.297,103.1121,103.1491,4104.0
2019-06-19 11:00:00,111.57,111.86,111.55,111.84,6530.0,103.1768,103.445,103.1583,103.4265,6530.0
2019-06-19 11:05:00,111.83,111.96,111.78,111.88,3500.0,103.4172,103.5375,103.371,103.4635,3500.0
2019-06-19 11:10:00,111.87,111.99,111.86,111.93,3200.0,103.4542,103.5652,103.445,103.5097,3200.0
2019-06-19 11:15:00,111.93,112.01,111.91,111.93,3276.0,103.5097,103.5837,103.4912,103.5097,3276.0
2019-06-19 11:20:00,111.95,112.14,111.95,112.11,5154.0,103.5282,103.7039,103.5282,103.6762,5154.0
2019-06-19 11:25:00,112.12,112.12,111.63,111.75,19842.0,103.6854,103.6854,103.2323,103.3433,19842.0
2019-06-19 11:30:00,111.72,111.9,111.62,111.9,17593.0,103.3155,103.482,103.223,103.482,17593.0
2019-06-19 11:35:00,111.9,111.97,111.85,111.97,3703.0,103.482,103.5467,103.4357,103.5467,3703.0
2019-06-19 11:40:00,112.01,112.03,111.91,112.03,1983.0,103.5837,103.6022,103.4912,103.6022,1983.0
2019-06-19 11:45:00,112.05,112.22,111.96,112.22,10569.0,103.6207,103.7779,103.5375,103.7779,10569.0
2019-06-19 11:50:00,112.24,112.38,112.05,112.06,20860.0,103.7964,103.9259,103.6207,103.6299,20860.0
2019-06-19 11:55:00,112.07,112.31,112.05,112.31,13028.0,103.6392,103.8611,103.6207,103.8611,13028.0
2019-06-19 12:00:00,112.29,112.32,112.16,112.22,7034.0,103.8426,103.8704,103.7224,103.7779,7034.0
2019-06-19 12:05:00,112.23,112.3,112.18,112.18,2708.0,103.7872,103.8519,103.7409,103.7409,2708.0
2019-06-19 12:10:00,112.18,112.35,112.16,112.29,3317.0,103.7409,103.8981,103.7224,103.8426,3317.0
2019-06-19 12:15:00,112.26,112.27,112.11,112.14,6900.0,103.8149,103.8241,103.6762,103.7039,6900.0
2019-06-19 12:20:00,112.15,112.27,112.14,112.24,2629.0,103.7132,103.8241,103.7039,103.7964,2629.0
2019-06-19 12:25:00,112.23,112.24,111.84,112.06,28973.0,103.7872,103.7964,103.4265,103.6299,28973.0
2019-06-19 12:30:00,112.06,112.11,111.98,111.98,3861.0,103.6299,103.6762,103.556,103.556,3861.0
2019-06-19 12:35:00,111.93,112.04,111.83,111.95,6400.0,103.5097,103.6114,103.4172,103.5282,6400.0
2019-06-19 12:40:00,111.94,111.94,111.79,111.87,5781.0,103.519,103.519,103.3803,103.4542,5781.0
2019-06-19 12:45:00,111.86,112.01,111.86,112.0,4404.0,103.445,103.5837,103.445,103.5745,4404.0
2019-06-19 12:50:00,112.01,112.01,111.84,111.89,2466.0,103.5837,103.5837,103.4265,103.4727,2466.0
2019-06-19 12:55:00,111.88,111.94,111.84,111.89,2500.0,103.4635,103.519,103.4265,103.4727,2500.0
2019-06-19 13:00:00,111.86,111.96,111.81,111.92,4241.0,103.445,103.5375,103.3988,103.5005,4241.0
2019-06-19 13:05:00,111.93,111.95,111.63,111.69,22142.0,103.5097,103.5282,103.2323,103.2878,22142.0
2019-06-19 13:10:00,111.72,111.76,111.67,111.67,2800.0,103.3155,103.3525,103.2693,103.2693,2800.0
2019-06-19 13:15:00,111.67,111.7,111.56,111.6,3293.0,103.2693,103.297,103.1676,103.2045,3293.0
2019-06-19 13:20:00,111.6,111.7,111.54,111.69,2376.0,103.2045,103.297,103.1491,103.2878,2376.0
2019-06-19 13:25:00,111.7,111.7,111.59,111.59,1713.0,103.297,103.297,103.1953,103.1953,1713.0
2019-06-19 13:30:00,111.62,111.71,111.61,111.69,2000.0,103.223,103.3063,103.2138,103.2878,2000.0
2019-06-19 13:35:00,111.7,111.79,111.66,111.69,6074.0,103.297,103.3803,103.26,103.2878,6074.0
2019-06-19 13:40:00,111.74,111.84,111.74,111.8,3171.0,103.334,103.4265,103.334,103.3895,3171.0
2019-06-19 13:45:00,111.81,111.86,111.77,111.8,4100.0,103.3988,103.445,103.3618,103.3895,4100.0
2019-06-19 13:50:00,111.8,112.02,111.8,111.95,3400.0,103.3895,103.593,103.3895,103.5282,3400.0
2019-06-19 13:55:00,111.98,111.98,111.76,111.96,3834.0,103.556,103.556,103.3525,103.5375,3834.0
2019-06-19 14:00:00,112.02,112.72,111.64,112.64,13097.0,103.593,104.2403,103.2415,104.1663,13097.0
2019-06-19 14:05:00,112.72,113.01,112.4,112.43,8442.0,104.2403,104.5085,103.9444,103.9721,8442.0
2019-06-19 14:10:00,112.45,112.56,112.36,112.44,5573.0,103.9906,104.0923,103.9074,103.9814,5573.0
2019-06-19 14:15:00,112.41,112.55,112.33,112.33,10210.0,103.9536,104.0831,103.8796,103.8796,10210.0
2019-06-19 14:20:00,112.34,112.37,111.77,111.84,34565.0,103.8889,103.9166,103.3618,103.4265,34565.0
2019-06-19 14:25:00,111.78,111.97,111.74,111.92,4710.0,103.371,103.5467,103.334,103.5005,4710.0
2019-06-19 14:30:00,112.06,112.54,111.94,112.53,3400.0,103.6299,104.0738,103.519,104.0646,3400.0
2019-06-19 14:35:00,112.45,112.54,111.97,111.97,9274.0,103.9906,104.0738,103.5467,103.5467,9274.0
2019-06-19 14:40:00,111.96,112.16,111.83,112.1,6437.0,103.5375,103.7224,103.4172,103.6669,6437.0
2019-06-19 14:45:00,112.13,112.21,111.96,112.02,7744.0,103.6947,103.7687,103.5375,103.593,7744.0
2019-06-19 14:50:00,111.96,112.21,111.96,112.19,4391.0,103.5375,103.7687,103.5375,103.7502,4391.0
2019-06-19 14:55:00,112.19,112.19,112.01,112.01,4755.0,103.7502,103.7502,103.5837,103.5837,4755.0
2019-06-19 15:00:00,112.04,112.42,112.04,112.2,13735.0,103.6114,103.9629,103.6114,103.7594,13735.0
2019-06-19 15:05:00,112.26,112.29,112.03,112.11,28841.0,103.8149,103.8426,103.6022,103.6762,28841.0
2019-06-19 15:10:00,112.18,112.38,112.09,112.35,6582.0,103.7409,103.9259,103.6577,103.8981,6582.0
2019-06-19 15:15:00,112.4,112.5,112.12,112.37,44005.0,103.9444,104.0368,103.6854,103.9166,44005.0
2019-06-19 15:20:00,112.41,112.49,112.35,112.44,7277.0,103.9536,104.0276,103.8981,103.9814,7277.0
2019-06-19 15:25:00,112.46,112.49,112.19,112.26,5815.0,103.9999,104.0276,103.7502,103.8149,5815.0
2019-06-19 15:30:00,112.31,112.44,112.25,112.32,10655.0,103.8611,103.9814,103.8057,103.8704,10655.0
2019-06-19 15:35:00,112.26,112.28,112.15,112.18,8100.0,103.8149,103.8334,103.7132,103.7409,8100.0
2019-06-19 15:40:00,112.21,112.46,112.17,112.31,11744.0,103.7687,103.9999,103.7317,103.8611,11744.0
2019-06-19 15:45:00,112.33,112.5,112.32,112.34,10771.0,103.8796,104.0368,103.8704,103.8889,10771.0
2019-06-19 15:50:00,112.32,112.43,112.29,112.29,22994.0,103.8704,103.9721,103.8426,103.8426,22994.0
2019-06-19 15:55:00,112.28,112.36,112.15,112.31,41020.0,103.8334,103.9074,103.7132,103.8611,41020.0
2019-06-20 09:30:00,114.26,114.84,113.92,114.52,21233.0,105.6644,106.2008,105.35,105.9049,21233.0
2019-06-20 09:35:00,114.34,114.66,114.13,114.44,5687.0,105.7384,106.0344,105.5442,105.8309,5687.0
2019-06-20 09:40:00,114.51,114.51,113.59,113.59,9431.0,105.8956,105.8956,105.0448,105.0448,9431.0
2019-06-20 09:45:00,113.71,113.93,113.5,113.7,5755.0,105.1558,105.3593,104.9616,105.1466,5755.0
2019-06-20 09:50:00,113.81,114.17,113.81,114.14,6556.0,105.2483,105.5812,105.2483,105.5535,6556.0
2019-06-20 09:55:00,114.13,114.3,113.78,113.78,5975.0,105.5442,105.7014,105.2206,105.2206,5975.0
2019-06-20 10:00:00,113.88,114.28,113.81,114.16,8872.0,105.313,105.6829,105.2483,105.572,8872.0
2019-06-20 10:05:00,114.06,114.17,113.84,113.89,4922.0,105.4795,105.5812,105.276,105.3223,4922.0
2019-06-20 10:10:00,113.9,114.16,113.63,113.63,9498.0,105.3315,105.572,105.0818,105.0818,9498.0
2019-06-20 10:15:00,113.65,113.72,113.17,113.28,7861.0,105.1003,105.1651,104.6564,104.7582,7861.0
2019-06-20 10:20:00,113.24,113.37,113.21,113.35,3349.0,104.7212,104.8414,104.6934,104.8229,3349.0
2019-06-20 10:25:00,113.4,113.55,113.3,113.31,3600.0,104.8691,105.0079,104.7767,104.7859,3600.0
2019-06-20 10:30:00,113.23,113.42,113.22,113.41,4103.0,104.7119,104.8876,104.7027,104.8784,4103.0
2019-06-20 10:35:00,113.41,113.47,113.27,113.47,4811.0,104.8784,104.9339,104.7489,104.9339,4811.0
2019-06-20 10:40:00,113.46,113.63,113.39,113.5,7666.0,104.9246,105.0818,104.8599,104.9616,7666.0
2019-06-20 10:45:00,113.43,113.43,113.22,113.27,8186.0,104.8969,104.8969,104.7027,104.7489,8186.0
2019-06-20 10:50:00,113.34,113.34,113.09,113.22,3200.0,104.8137,104.8137,104.5825,104.7027,3200.0
2019-06-20 10:55:00,113.32,113.33,113.22,113.26,1800.0,104.7952,104.8044,104.7027,104.7397,1800.0
2019-06-20 11:00:00,113.22,113.51,113.22,113.42,4553.0,104.7027,104.9709,104.7027,104.8876,4553.0
2019-06-20 11:05:00,113.42,113.6,113.36,113.5,4319.0,104.8876,105.0541,104.8321,104.9616,4319.0
2019-06-20 11:10:00,113.55,113.57,113.41,113.42,3085.0,105.0079,105.0263,104.8784,104.8876,3085.0
2019-06-20 11:15:00,113.4,113.4,113.01,113.11,3700.0,104.8691,104.8691,104.5085,104.601,3700.0
2019-06-20 11:20:00,113.08,113.27,113.08,113.27,3603.0,104.5732,104.7489,104.5732,104.7489,3603.0
2019-06-20 11:25:00,113.28,113.45,113.28,113.41,4200.0,104.7582,104.9154,104.7582,104.8784,4200.0
2019-06-20 11:30:00,113.36,113.45,113.35,113.37,3300.0,104.8321,104.9154,104.8229,104.8414,3300.0
2019-06-20 11:35:00,113.29,113.42,113.27,113.33,2720.0,104.7674,104.8876,104.7489,104.8044,2720.0
2019-06-20 11:40:00,113.42,113.55,113.4,113.54,4100.0,104.8876,105.0079,104.8691,104.9986,4100.0
2019-06-20 11:45:00,113.55,113.69,113.52,113.58,5762.0,105.0079,105.1373,104.9801,105.0356,5762.0
2019-06-20 11:50:00,113.59,113.64,113.56,113.59,2828.0,105.0448,105.0911,105.0171,105.0448,2828.0
2019-06-20 11:55:00,113.64,113.65,113.46,113.46,3962.0,105.0911,105.1003,104.9246,104.9246,3962.0
2019-06-20 12:00:00,113.54,113.61,113.5,113.52,3617.0,104.9986,105.0633,104.9616,104.9801,3617.0
2019-06-20 12:05:00,113.49,113.53,113.43,113.46,3945.0,104.9524,104.9894,104.8969,104.9246,3945.0
2019-06-20 12:10:00,113.41,113.41,113.19,113.21,4689.0,104.8784,104.8784,104.6749,104.6934,4689.0
2019-06-20 12:15:00,113.2,113.28,112.97,113.07,2500.0,104.6842,104.7582,104.4715,104.564,2500.0
2019-06-20 12:20:00,113.08,113.23,113.08,113.23,2901.0,104.5732,104.7119,104.5732,104.7119,2901.0
2019-06-20 12:25:00,113.23,113.43,113.23,113.33,4528.0,104.7119,104.8969,104.7119,104.8044,4528.0
2019-06-20 12:30:00,113.32,113.38,113.26,113.26,3535.0,104.7952,104.8506,104.7397,104.7397,3535.0
2019-06-20 12:35:00,113.23,113.27,113.2,113.2,2379.0,104.7119,104.7489,104.6842,104.6842,2379.0
2019-06-20 12:40:00,113.13,113.27,113.13,113.25,1839.0,104.6194,104.7489,104.6194,104.7304,1839.0
2019-06-20 12:45:00,113.27,113.38,113.21,113.33,2816.0,104.7489,104.8506,104.6934,104.8044,2816.0
2019-06-20 12:50:00,113.43,113.43,113.28,113.28,1700.0,104.8969,104.8969,104.7582,104.7582,1700.0
2019-06-20 12:55:00,113.23,113.41,113.2,113.41,4375.0,104.7119,104.8784,104.6842,104.8784,4375.0
2019-06-20 13:00:00,113.46,113.55,113.41,113.41,1800.0,104.9246,105.0079,104.8784,104.8784,1800.0
2019-06-20 13:05:00,113.4,113.59,113.4,113.59,2487.0,104.8691,105.0448,104.8691,105.0448,2487.0
2019-06-20 13:10:00,113.56,113.56,113.48,113.52,2000.0,105.0171,105.0171,104.9431,104.9801,2000.0
2019-06-20 13:15:00,113.53,113.54,113.41,113.42,5149.0,104.9894,104.9986,104.8784,104.8876,5149.0
2019-06-20 13:20:00,113.43,113.43,113.27,113.27,4780.0,104.8969,104.8969,104.7489,104.7489,4780.0
2019-06-20 13:25:00,113.33,113.37,113.26,113.37,5650.0,104.8044,104.8414,104.7397,104.8414,5650.0
2019-06-20 13:30:00,113.43,113.49,113.35,113.37,3300.0,104.8969,104.9524,104.8229,104.8414,3300.0
2019-06-20 13:35:00,113.38,113.38,113.24,113.24,4695.0,104.8506,104.8506,104.7212,104.7212,4695.0
2019-06-20 13:40:00,113.24,113.27,113.2,113.25,5786.0,104.7212,104.7489,104.6842,104.7304,5786.0
2019-06-20 13:45:00,113.23,113.37,113.23,113.32,2600.0,104.7119,104.8414,104.7119,104.7952,2600.0
2019-06-20 13:50:00,113.35,113.41,113.28,113.3,2854.0,104.8229,104.8784,104.7582,104.7767,2854.0
2019-06-20 13:55:00,113.3,113.33,113.26,113.29,4200.0,104.7767,104.8044,104.7397,104.7674,4200.0
2019-06-20 14:00:00,113.24,113.56,113.24,113.56,2242.0,104.7212,105.0171,104.7212,105.0171,2242.0
2019-06-20 14:05:00,113.57,113.62,113.49,113.57,2670.0,105.0263,105.0726,104.9524,105.0263,2670.0
2019-06-20 14:10:00,113.57,113.61,113.52,113.56,4485.0,105.0263,105.0633,104.9801,105.0171,4485.0
2019-06-20 14:15:00,113.52,113.64,113.45,113.64,4381.0,104.9801,105.0911,104.9154,105.0911,4381.0
2019-06-20 14:20:00,113.64,113.75,113.58,113.61,6884.0,105.0911,105.1928,105.0356,105.0633,6884.0
2019-06-20 14:25:00,113.61,113.72,113.58,113.72,3098.0,105.0633,105.1651,105.0356,105.1651,3098.0
2019-06-20 14:30:00,113.69,113.69,113.55,113.55,2639.0,105.1373,105.1373,105.0079,105.0079,2639.0
2019-06-20 14:35:00,113.65,113.65,113.54,113.57,2300.0,105.1003,105.1003,104.9986,105.0263,2300.0
2019-06-20 14:40:00,113.55,113.57,113.36,113.36,5900.0,105.0079,105.0263,104.8321,104.8321,5900.0
2019-06-20 14:45:00,113.4,113.4,113.33,113.37,2448.0,104.8691,104.8691,104.8044,104.8414,2448.0
2019-06-20 14:50:00,113.37,113.4,113.29,113.4,3762.0,104.8414,104.8691,104.7674,104.8691,3762.0
2019-06-20 14:55:00,113.38,113.41,113.29,113.41,3584.0,104.8506,104.8784,104.7674,104.8784,3584.0
2019-06-20 15:00:00,113.38,113.41,113.17,113.24,8299.0,104.8506,104.8784,104.6564,104.7212,8299.0
2019-06-20 15:05:00,113.2,113.28,113.16,113.25,4700.0,104.6842,104.7582,104.6472,104.7304,4700.0
2019-06-20 15:10:00,113.23,113.38,113.22,113.34,4200.0,104.7119,104.8506,104.7027,104.8137,4200.0
2019-06-20 15:15:00,113.33,113.49,113.32,113.49,5056.0,104.8044,104.9524,104.7952,104.9524,5056.0
2019-06-20 15:20:00,113.45,113.53,113.42,113.46,3300.0,104.9154,104.9894,104.8876,104.9246,3300.0
2019-06-20 15:25:00,113.45,113.55,113.44,113.54,4100.0,104.9154,105.0079,104.9061,104.9986,4100.0
2019-06-20 15:30:00,113.55,113.55,113.41,113.44,5400.0,105.0079,105.0079,104.8784,104.9061,5400.0
2019-06-20 15:35:00,113.45,113.57,113.44,113.5,7665.0,104.9154,105.0263,104.9061,104.9616,7665.0
2019-06-20 15:40:00,113.51,113.6,113.49,113.58,10460.0,104.9709,105.0541,104.9524,105.0356,10460.0
2019-06-20 15:45:00,113.57,113.65,113.56,113.63,19869.0,105.0263,105.1003,105.0171,105.0818,19869.0
2019-06-20 15:50:00,113.63,113.75,113.6,113.75,17337.0,105.0818,105.1928,105.0541,105.1928,17337.0
2019-06-20 15:55:00,113.75,113.91,113.75,113.83,67332.0,105.1928,105.3408,105.1928,105.2668,67332.0
2019-06-21 09:30:00,114.18,114.42,113.8,114.1,196153.0,105.5905,105.8124,105.239,105.5165,196153.0
2019-06-21 09:35:00,114.14,114.19,113.85,113.85,6256.0,105.5535,105.5997,105.2853,105.2853,6256.0
2019-06-21 09:40:00,113.8,113.89,113.63,113.63,10112.0,105.239,105.3223,105.0818,105.0818,10112.0
2019-06-21 09:45:00,113.56,113.57,113.26,113.34,9149.0,105.0171,105.0263,104.7397,104.8137,9149.0
2019-06-21 09:50:00,113.42,113.56,113.26,113.53,4504.0,104.8876,105.0171,104.7397,104.9894,4504.0
2019-06-21 09:55:00,113.64,113.73,113.42,113.42,8174.0,105.0911,105.1743,104.8876,104.8876,8174.0
2019-06-21 10:00:00,113.42,113.49,113.01,113.42,7306.0,104.8876,104.9524,104.5085,104.8876,7306.0
2019-06-21 10:05:00,113.42,113.42,113.2,113.38,3161.0,104.8876,104.8876,104.6842,104.8506,3161.0
2019-06-21 10:10:00,113.46,113.67,113.42,113.66,4469.0,104.9246,105.1188,104.8876,105.1096,4469.0
2019-06-21 10:15:00,113.67,113.89,113.6,113.81,6088.0,105.1188,105.3223,105.0541,105.2483,6088.0
2019-06-21 10:20:00,113.82,113.83,113.68,113.7,4070.0,105.2575,105.2668,105.1281,105.1466,4070.0
2019-06-21 10:25:00,113.68,113.75,113.62,113.66,4819.0,105.1281,105.1928,105.0726,105.1096,4819.0
2019-06-21 10:30:00,113.6,113.67,113.46,113.61,4861.0,105.0541,105.1188,104.9246,105.0633,4861.0
2019-06-21 10:35:00,113.58,113.61,113.44,113.49,5860.0,105.0356,105.0633,104.9061,104.9524,5860.0
2019-06-21 10:40:00,113.51,113.73,113.42,113.72,8735.0,104.9709,105.1743,104.8876,105.1651,8735.0
2019-06-21 10:45:00,113.75,113.89,113.69,113.76,3765.0,105.1928,105.3223,105.1373,105.2021,3765.0
2019-06-21 10:50:00,113.76,113.82,113.7,113.7,4098.0,105.2021,105.2575,105.1466,105.1466,4098.0
2019-06-21 10:55:00,113.76,113.8,113.65,113.8,4800.0,105.2021,105.239,105.1003,105.239,4800.0
2019-06-21 11:00:00,113.87,114.3,113.87,114.06,10177.0,105.3038,105.7014,105.3038,105.4795,10177.0
2019-06-21 11:05:00,114.06,114.49,114.01,114.42,7823.0,105.4795,105.8771,105.4332,105.8124,7823.0
2019-06-21 11:10:00,114.37,114.38,114.25,114.33,4000.0,105.7662,105.7754,105.6552,105.7292,4000.0
2019-06-21 11:15:00,114.31,114.32,114.05,114.21,6688.0,105.7107,105.7199,105.4702,105.6182,6688.0
2019-06-21 11:20:00,114.23,114.23,114.04,114.13,4935.0,105.6367,105.6367,105.461,105.5442,4935.0
2019-06-21 11:25:00,114.04,114.04,113.9,113.98,7850.0,105.461,105.461,105.3315,105.4055,7850.0
2019-06-21 11:30:00,113.97,114.13,113.96,114.1,3901.0,105.3963,105.5442,105.387,105.5165,3901.0
2019-06-21 11:35:00,114.11,114.22,113.99,113.99,2700.0,105.5257,105.6275,105.4148,105.4148,2700.0
2019-06-21 11:40:00,114.02,114.05,113.92,113.92,3708.0,105.4425,105.4702,105.35,105.35,3708.0
2019-06-21 11:45:00,113.92,113.98,113.84,113.89,6884.0,105.35,105.4055,105.276,105.3223,6884.0
2019-06-21 11:50:00,113.88,113.96,113.72,113.76,2991.0,105.313,105.387,105.1651,105.2021,2991.0
2019-06-21 11:55:00,113.75,113.83,113.75,113.83,4528.0,105.1928,105.2668,105.1928,105.2668,4528.0
2019-06-21 12:00:00,113.86,113.91,113.85,113.86,3288.0,105.2945,105.3408,105.2853,105.2945,3288.0
2019-06-21 12:05:00,113.86,113.94,113.8,113.83,5016.0,105.2945,105.3685,105.239,105.2668,5016.0
2019-06-21 12:10:00,113.82,113.88,113.74,113.74,5239.0,105.2575,105.313,105.1836,105.1836,5239.0
2019-06-21 12:15:00,113.78,113.79,113.65,113.65,5382.0,105.2206,105.2298,105.1003,105.1003,5382.0
2019-06-21 12:20:00,113.67,113.75,113.6,113.65,4458.0,105.1188,105.1928,105.0541,105.1003,4458.0
2019-06-21 12:25:00,113.65,113.79,113.64,113.76,4929.0,105.1003,105.2298,105.0911,105.2021,4929.0
2019-06-21 12:30:00,113.76,113.76,113.61,113.63,14621.0,105.2021,105.2021,105.0633,105.0818,14621.0
2019-06-21 12:35:00,113.63,113.88,113.62,113.82,6349.0,105.0818,105.313,105.0726,105.2575,6349.0
2019-06-21 12:40:00,113.81,113.81,113.7,113.76,2460.0,105.2483,105.2483,105.1466,105.2021,2460.0
2019-06-21 12:45:00,113.78,113.89,113.78,113.84,3667.0,105.2206,105.3223,105.2206,105.276,3667.0
2019-06-21 12:50:00,113.84,113.85,113.77,113.79,1619.0,105.276,105.2853,105.2113,105.2298,1619.0
2019-06-21 12:55:00,113.76,113.85,113.76,113.83,7219.0,105.2021,105.2853,105.2021,105.2668,7219.0
2019-06-21 13:00:00,113.83,113.83,113.67,113.79,8264.0,105.2668,105.2668,105.1188,105.2298,8264.0
2019-06-21 13:05:00,113.76,113.78,113.69,113.77,3605.0,105.2021,105.2206,105.1373,105.2113,3605.0
2019-06-21 13:10:00,113.73,113.76,113.67,113.72,2760.0,105.1743,105.2021,105.1188,105.1651,2760.0
2019-06-21 13:15:00,113.73,113.74,113.68,113.68,2870.0,105.1743,105.1836,105.1281,105.1281,2870.0
2019-06-21 13:20:00,113.66,113.68,113.59,113.65,4934.0,105.1096,105.1281,105.0448,105.1003,4934.0
2019-06-21 13:25:00,113.64,113.7,113.63,113.69,1400.0,105.0911,105.1466,105.0818,105.1373,1400.0
2019-06-21 13:30:00,113.7,113.75,113.66,113.68,3911.0,105.1466,105.1928,105.1096,105.1281,3911.0
2019-06-21 13:35:00,113.65,113.7,113.58,113.58,2100.0,105.1003,105.1466,105.0356,105.0356,2100.0
2019-06-21 13:40:00,113.56,113.63,113.55,113.58,5084.0,105.0171,105.0818,105.0079,105.0356,5084.0
2019-06-21 13:45:00,113.6,113.71,113.6,113.71,2200.0,105.0541,105.1558,105.0541,105.1558,2200.0
2019-06-21 13:50:00,113.68,113.74,113.65,113.71,3911.0,105.1281,105.1836,105.1003,105.1558,3911.0
2019-06-21 13:55:00,113.73,113.8,113.73,113.79,1546.0,105.1743,105.239,105.1743,105.2298,1546.0
2019-06-21 14:00:00,113.82,113.86,113.67,113.74,4513.0,105.2575,105.2945,105.1188,105.1836,4513.0
2019-06-21 14:05:00,113.76,113.77,113.66,113.74,2605.0,105.2021,105.2113,105.1096,105.1836,2605.0
2019-06-21 14:10:00,113.71,113.71,113.64,113.67,3400.0,105.1558,105.1558,105.0911,105.1188,3400.0
2019-06-21 14:15:00,113.66,113.67,113.58,113.58,2725.0,105.1096,105.1188,105.0356,105.0356,2725.0
2019-06-21 14:20:00,113.55,113.59,113.51,113.51,4269.0,105.0079,105.0448,104.9709,104.9709,4269.0
2019-06-21 14:25:00,113.51,113.58,113.41,113.41,4495.0,104.9709,105.0356,104.8784,104.8784,4495.0
2019-06-21 14:30:00,113.37,113.45,113.33,113.37,4137.0,104.8414,104.9154,104.8044,104.8414,4137.0
2019-06-21 14:35:00,113.36,113.36,113.2,113.2,12555.0,104.8321,104.8321,104.6842,104.6842,12555.0
2019-06-21 14:40:00,113.18,113.25,113.14,113.17,6036.0,104.6657,104.7304,104.6287,104.6564,6036.0
2019-06-21 14:45:00,113.19,113.37,113.19,113.37,5583.0,104.6749,104.8414,104.6749,104.8414,5583.0
2019-06-21 14:50:00,113.34,113.44,113.31,113.38,5231.0,104.8137,104.9061,104.7859,104.8506,5231.0
2019-06-21 14:55:00,113.41,113.43,113.28,113.3,4755.0,104.8784,104.8969,104.7582,104.7767,4755.0
2019-06-21 15:00:00,113.32,113.4,113.32,113.36,3533.0,104.7952,104.8691,104.7952,104.8321,3533.0
2019-06-21 15:05:00,113.36,113.61,113.33,113.57,7801.0,104.8321,105.0633,104.8044,105.0263,7801.0
2019-06-21 15:10:00,113.59,113.63,113.46,113.58,7480.0,105.0448,105.0818,104.9246,105.0356,7480.0
2019-06-21 15:15:00,113.55,113.55,113.44,113.47,7082.0,105.0079,105.0079,104.9061,104.9339,7082.0
2019-06-21 15:20:00,113.5,113.5,113.36,113.36,6162.0,104.9616,104.9616,104.8321,104.8321,6162.0
2019-06-21 15:25:00,113.35,113.39,113.2,113.32,13102.0,104.8229,104.8599,104.6842,104.7952,13102.0
2019-06-21 15:30:00,113.34,113.37,113.26,113.28,10450.0,104.8137,104.8414,104.7397,104.7582,10450.0
2019-06-21 15:35:00,113.3,113.34,113.26,113.27,7208.0,104.7767,104.8137,104.7397,104.7489,7208.0
2019-06-21 15:40:00,113.29,113.4,113.27,113.35,10692.0,104.7674,104.8691,104.7489,104.8229,10692.0
2019-06-21 15:45:00,113.36,113.37,113.16,113.22,13480.0,104.8321,104.8414,104.6472,104.7027,13480.0
2019-06-21 15:50:00,113.24,113.4,113.21,113.39,26000.0,104.7212,104.8691,104.6934,104.8599,26000.0
2019-06-21 15:55:00,113.39,115.0,113.39,113.94,322531.0,104.8599,106.3488,104.8599,105.3685,322531.0
2019-06-24 09:30:00,114.33,114.57,113.74,114.08,31533.0,105.7292,105.9511,105.1836,105.498,31533.0
2019-06-24 09:35:00,114.2,114.33,113.82,114.1,12627.0,105.609,105.7292,105.2575,105.5165,12627.0
2019-06-24 09:40:00,114.06,114.45,113.87,113.94,15906.0,105.4795,105.8401,105.3038,105.3685,15906.0
2019-06-24 09:45:00,114.06,114.1,113.61,113.82,7754.0,105.4795,105.5165,105.0633,105.2575,7754.0
2019-06-24 09:50:00,113.89,113.99,113.63,113.73,5866.0,105.3223,105.4148,105.0818,105.1743,5866.0
2019-06-24 09:55:00,113.82,114.5,113.75,114.0,22598.0,105.2575,105.8864,105.1928,105.424,22598.0
2019-06-24 10:00:00,113.98,114.25,113.92,114.11,13930.0,105.4055,105.6552,105.35,105.5257,13930.0
2019-06-24 10:05:00,114.07,114.32,114.03,114.25,4807.0,105.4887,105.7199,105.4517,105.6552,4807.0
2019-06-24 10:10:00,114.33,114.49,114.23,114.29,14310.0,105.7292,105.8771,105.6367,105.6922,14310.0
2019-06-24 10:15:00,114.28,114.3,114.0,114.09,6842.0,105.6829,105.7014,105.424,105.5072,6842.0
2019-06-24 10:20:00,114.09,114.19,113.91,114.18,6961.0,105.5072,105.5997,105.3408,105.5905,6961.0
2019-06-24 10:25:00,114.17,114.39,114.11,114.39,8035.0,105.5812,105.7847,105.5257,105.7847,8035.0
2019-06-24 10:30:00,114.45,114.47,114.27,114.38,8800.0,105.8401,105.8586,105.6737,105.7754,8800.0
2019-06-24 10:35:00,114.29,114.36,114.22,114.25,10206.0,105.6922,105.7569,105.6275,105.6552,10206.0
2019-06-24 10:40:00,114.27,114.27,114.08,114.23,10480.0,105.6737,105.6737,105.498,105.6367,10480.0
2019-06-24 10:45:00,114.23,114.39,114.04,114.09,12505.0,105.6367,105.7847,105.461,105.5072,12505.0
2019-06-24 10:50:00,114.09,114.19,113.97,114.09,24121.0,105.5072,105.5997,105.3963,105.5072,24121.0
2019-06-24 10:55:00,114.08,114.4,113.98,114.35,24327.0,105.498,105.7939,105.4055,105.7477,24327.0
2019-06-24 11:00:00,114.33,114.47,114.28,114.36,13926.0,105.7292,105.8586,105.6829,105.7569,13926.0
2019-06-24 11:05:00,114.38,114.41,114.19,114.23,8169.0,105.7754,105.8032,105.5997,105.6367,8169.0
2019-06-24 11:10:00,114.23,114.35,114.15,114.3,13228.0,105.6367,105.7477,105.5627,105.7014,13228.0
2019-06-24 11:15:00,114.26,114.33,114.09,114.11,9100.0,105.6644,105.7292,105.5072,105.5257,9100.0
2019-06-24 11:20:00,114.11,114.2,114.0,114.08,9777.0,105.5257,105.609,105.424,105.498,9777.0
2019-06-24 11:25:00,114.07,114.18,113.98,114.18,11002.0,105.4887,105.5905,105.4055,105.5905,11002.0
2019-06-24 11:30:00,114.2,114.22,114.11,114.19,5168.0,105.609,105.6275,105.5257,105.5997,5168.0
2019-06-24 11:35:00,114.15,114.23,114.09,114.2,4584.0,105.5627,105.6367,105.5072,105.609,4584.0
2019-06-24 11:40:00,114.23,114.26,114.16,114.17,5949.0,105.6367,105.6644,105.572,105.5812,5949.0
2019-06-24 11:45:00,114.15,114.3,114.08,114.28,8402.0,105.5627,105.7014,105.498,105.6829,8402.0
2019-06-24 11:50:00,114.33,114.39,114.23,114.26,5242.0,105.7292,105.7847,105.6367,105.6644,5242.0
2019-06-24 11:55:00,114.27,114.36,114.17,114.18,3100.0,105.6737,105.7569,105.5812,105.5905,3100.0
2019-06-24 12:00:00,114.14,114.2,114.06,114.07,5760.0,105.5535,105.609,105.4795,105.4887,5760.0
2019-06-24 12:05:00,114.07,114.08,113.99,114.06,2540.0,105.4887,105.498,105.4148,105.4795,2540.0
2019-06-24 12:10:00,114.11,114.11,113.89,113.89,4733.0,105.5257,105.5257,105.3223,105.3223,4733.0
2019-06-24 12:15:00,113.89,114.02,113.8,114.0,19995.0,105.3223,105.4425,105.239,105.424,19995.0
2019-06-24 12:20:00,114.0,114.02,113.96,113.99,3500.0,105.424,105.4425,105.387,105.4148,3500.0
2019-06-24 12:25:00,113.99,114.0,113.9,113.96,4439.0,105.4148,105.424,105.3315,105.387,4439.0
2019-06-24 12:30:00,113.91,113.95,113.82,113.85,4200.0,105.3408,105.3778,105.2575,105.2853,4200.0
2019-06-24 12:35:00,113.87,113.96,113.85,113.93,5247.0,105.3038,105.387,105.2853,105.3593,5247.0
2019-06-24 12:40:00,113.94,113.96,113.9,113.95,1400.0,105.3685,105.387,105.3315,105.3778,1400.0
2019-06-24 12:45:00,113.95,114.03,113.91,114.0,8573.0,105.3778,105.4517,105.3408,105.424,8573.0
2019-06-24 12:50:00,114.0,114.12,113.98,114.03,12700.0,105.424,105.535,105.4055,105.4517,12700.0
2019-06-24 12:55:00,114.05,114.1,114.0,114.1,3403.0,105.4702,105.5165,105.424,105.5165,3403.0
2019-06-24 13:00:00,114.11,114.18,114.08,114.15,12211.0,105.5257,105.5905,105.498,105.5627,12211.0
2019-06-24 13:05:00,114.17,114.33,114.15,114.26,7100.0,105.5812,105.7292,105.5627,105.6644,7100.0
2019-06-24 13:10:00,114.25,114.35,114.24,114.34,4600.0,105.6552,105.7477,105.6459,105.7384,4600.0
2019-06-24 13:15:00,114.34,114.35,114.17,114.2,11401.0,105.7384,105.7477,105.5812,105.609,11401.0
2019-06-24 13:20:00,114.21,114.27,114.11,114.12,3960.0,105.6182,105.6737,105.5257,105.535,3960.0
2019-06-24 13:25:00,114.12,114.23,114.12,114.21,3670.0,105.535,105.6367,105.535,105.6182,3670.0
2019-06-24 13:30:00,114.2,114.26,114.16,114.2,5254.0,105.609,105.6644,105.572,105.609,5254.0
2019-06-24 13:35:00,114.22,114.3,114.21,114.29,4759.0,105.6275,105.7014,105.6182,105.6922,4759.0
2019-06-24 13:40:00,114.3,114.32,114.23,114.26,5053.0,105.7014,105.7199,105.6367,105.6644,5053.0
2019-06-24 13:45:00,114.25,114.25,114.11,114.12,8780.0,105.6552,105.6552,105.5257,105.535,8780.0
2019-06-24 13:50:00,114.12,114.18,114.11,114.12,5877.0,105.535,105.5905,105.5257,105.535,5877.0
2019-06-24 13:55:00,114.15,114.18,114.05,114.07,5600.0,105.5627,105.5905,105.4702,105.4887,5600.0
2019-06-24 14:00:00,114.09,114.15,114.05,114.06,5604.0,105.5072,105.5627,105.4702,105.4795,5604.0
2019-06-24 14:05:00,114.06,114.15,114.05,114.12,5800.0,105.4795,105.5627,105.4702,105.535,5800.0
2019-06-24 14:10:00,114.14,114.18,114.07,114.08,9375.0,105.5535,105.5905,105.4887,105.498,9375.0
2019-06-24 14:15:00,114.08,114.23,114.07,114.1,13286.0,105.498,105.6367,105.4887,105.5165,13286.0
2019-06-24 14:20:00,114.11,114.16,114.04,114.08,4869.0,105.5257,105.572,105.461,105.498,4869.0
2019-06-24 14:25:00,114.06,114.06,113.85,113.88,7900.0,105.4795,105.4795,105.2853,105.313,7900.0
2019-06-24 14:30:00,113.88,113.96,113.82,113.91,6681.0,105.313,105.387,105.2575,105.3408,6681.0
2019-06-24 14:35:00,113.88,113.92,113.79,113.82,11113.0,105.313,105.35,105.2298,105.2575,11113.0
2019-06-24 14:40:00,113.82,113.87,113.71,113.71,8138.0,105.2575,105.3038,105.1558,105.1558,8138.0
2019-06-24 14:45:00,113.7,113.79,113.62,113.63,7979.0,105.1466,105.2298,105.0726,105.0818,7979.0
2019-06-24 14:50:00,113.66,113.75,113.64,113.64,7975.0,105.1096,105.1928,105.0911,105.0911,7975.0
2019-06-24 14:55:00,113.64,113.78,113.57,113.57,19740.0,105.0911,105.2206,105.0263,105.0263,19740.0
2019-06-24 15:00:00,113.57,113.68,113.57,113.6,23268.0,105.0263,105.1281,105.0263,105.0541,23268.0
2019-06-24 15:05:00,113.62,113.67,113.5,113.5,6217.0,105.0726,105.1188,104.9616,104.9616,6217.0
2019-06-24 15:10:00,113.52,113.61,113.46,113.6,7267.0,104.9801,105.0633,104.9246,105.0541,7267.0
2019-06-24 15:15:00,113.61,113.65,113.54,113.54,7278.0,105.0633,105.1003,104.9986,104.9986,7278.0
2019-06-24 15:20:00,113.55,113.64,113.49,113.57,9189.0,105.0079,105.0911,104.9524,105.0263,9189.0
2019-06-24 15:25:00,113.58,113.62,113.45,113.45,8031.0,105.0356,105.0726,104.9154,104.9154,8031.0
2019-06-24 15:30:00,113.47,113.49,113.26,113.29,9935.0,104.9339,104.9524,104.7397,104.7674,9935.0
2019-06-24 15:35:00,113.31,113.59,113.3,113.57,10650.0,104.7859,105.0448,104.7767,105.0263,10650.0
2019-06-24 15:40:00,113.58,113.68,113.57,113.65,11220.0,105.0356,105.1281,105.0263,105.1003,11220.0
2019-06-24 15:45:00,113.65,113.67,113.57,113.61,12878.0,105.1003,105.1188,105.0263,105.0633,12878.0
2019-06-24 15:50:00,113.59,113.61,113.43,113.45,24432.0,105.0448,105.0633,104.8969,104.9154,24432.0
2019-06-24 15:55:00,113.47,113.48,113.18,113.21,111980.0,104.9339,104.9431,104.6657,104.6934,111980.0
2019-06-25 09:30:00,113.73,114.1,113.18,114.02,20156.0,105.1743,105.5165,104.6657,105.4425,20156.0
2019-06-25 09:35:00,114.14,114.24,113.78,114.24,21652.0,105.5535,105.6459,105.2206,105.6459,21652.0
2019-06-25 09:40:00,114.23,114.39,113.98,114.35,7617.0,105.6367,105.7847,105.4055,105.7477,7617.0
2019-06-25 09:45:00,114.41,114.47,114.01,114.15,23446.0,105.8032,105.8586,105.4332,105.5627,23446.0
2019-06-25 09:50:00,114.2,114.49,114.01,114.44,24478.0,105.609,105.8771,105.4332,105.8309,24478.0
2019-06-25 09:55:00,114.43,114.54,114.16,114.35,5620.0,105.8217,105.9234,105.572,105.7477,5620.0
2019-06-25 10:00:00,114.41,114.53,114.24,114.29,2677.0,105.8032,105.9141,105.6459,105.6922,2677.0
2019-06-25 10:05:00,114.28,114.37,114.23,114.37,3571.0,105.6829,105.7662,105.6367,105.7662,3571.0
2019-06-25 10:10:00,114.39,114.39,114.14,114.39,5400.0,105.7847,105.7847,105.5535,105.7847,5400.0
2019-06-25 10:15:00,114.4,114.4,114.26,114.26,5176.0,105.7939,105.7939,105.6644,105.6644,5176.0
2019-06-25 10:20:00,114.26,114.58,114.24,114.57,11529.0,105.6644,105.9604,105.6459,105.9511,11529.0
2019-06-25 10:25:00,114.59,114.9,114.58,114.9,10314.0,105.9696,106.2563,105.9604,106.2563,10314.0
2019-06-25 10:30:00,114.87,115.0,114.7,114.72,6248.0,106.2286,106.3488,106.0713,106.0898,6248.0
2019-06-25 10:35:00,114.72,114.88,114.66,114.75,8345.0,106.0898,106.2378,106.0344,106.1176,8345.0
2019-06-25 10:40:00,114.73,115.0,114.7,114.89,6503.0,106.0991,106.3488,106.0713,106.247,6503.0
2019-06-25 10:45:00,114.89,114.97,114.58,114.58,4676.0,106.247,106.321,105.9604,105.9604,4676.0
2019-06-25 10:50:00,114.56,114.7,114.45,114.48,3212.0,105.9419,106.0713,105.8401,105.8679,3212.0
2019-06-25 10:55:00,114.36,114.45,114.23,114.42,1900.0,105.7569,105.8401,105.6367,105.8124,1900.0
2019-06-25 11:00:00,114.46,114.6,114.35,114.57,11550.0,105.8494,105.9789,105.7477,105.9511,11550.0
2019-06-25 11:05:00,114.54,114.62,114.45,114.59,3899.0,105.9234,105.9974,105.8401,105.9696,3899.0
2019-06-25 11:10:00,114.64,114.67,114.42,114.48,7156.0,106.0159,106.0436,105.8124,105.8679,7156.0
2019-06-25 11:15:00,114.5,114.7,114.47,114.51,8067.0,105.8864,106.0713,105.8586,105.8956,8067.0
2019-06-25 11:20:00,114.52,114.57,114.47,114.51,1764.0,105.9049,105.9511,105.8586,105.8956,1764.0
2019-06-25 11:25:00,114.53,114.73,114.49,114.49,8354.0,105.9141,106.0991,105.8771,105.8771,8354.0
2019-06-25 11:30:00,114.52,114.71,114.52,114.64,2721.0,105.9049,106.0806,105.9049,106.0159,2721.0
2019-06-25 11:35:00,114.61,114.61,114.46,114.54,6635.0,105.9881,105.9881,105.8494,105.9234,6635.0
2019-06-25 11:40:00,114.5,114.56,114.5,114.51,6322.0,105.8864,105.9419,105.8864,105.8956,6322.0
2019-06-25 11:45:00,114.48,114.54,114.47,114.49,4174.0,105.8679,105.9234,105.8586,105.8771,4174.0
2019-06-25 11:50:00,114.48,114.48,114.41,114.46,3500.0,105.8679,105.8679,105.8032,105.8494,3500.0
2019-06-25 11:55:00,114.5,114.5,114.39,114.43,3800.0,105.8864,105.8864,105.7847,105.8217,3800.0
2019-06-25 12:00:00,114.45,114.45,114.34,114.37,5344.0,105.8401,105.8401,105.7384,105.7662,5344.0
2019-06-25 12:05:00,114.38,114.4,114.24,114.38,6911.0,105.7754,105.7939,105.6459,105.7754,6911.0
2019-06-25 12:10:00,114.41,114.58,114.4,114.5,2950.0,105.8032,105.9604,105.7939,105.8864,2950.0
2019-06-25 12:15:00,114.49,114.58,114.41,114.41,12459.0,105.8771,105.9604,105.8032,105.8032,12459.0
2019-06-25 12:20:00,114.42,114.6,114.4,114.57,8951.0,105.8124,105.9789,105.7939,105.9511,8951.0
2019-06-25 12:25:00,114.58,114.72,114.57,114.71,9245.0,105.9604,106.0898,105.9511,106.0806,9245.0
2019-06-25 12:30:00,114.74,114.8,114.64,114.68,4634.0,106.1083,106.1638,106.0159,106.0528,4634.0
2019-06-25 12:35:00,114.68,114.75,114.62,114.65,15150.0,106.0528,106.1176,105.9974,106.0251,15150.0
2019-06-25 12:40:00,114.62,114.84,114.61,114.8,6900.0,105.9974,106.2008,105.9881,106.1638,6900.0
2019-06-25 12:45:00,114.84,115.21,114.77,115.19,24463.0,106.2008,106.543,106.1361,106.5245,24463.0
2019-06-25 12:50:00,115.15,115.26,115.02,115.04,10429.0,106.4875,106.5892,106.3673,106.3858,10429.0
2019-06-25 12:55:00,115.02,115.13,114.96,115.02,28765.0,106.3673,106.469,106.3118,106.3673,28765.0
2019-06-25 13:00:00,115.02,115.06,114.39,114.84,38121.0,106.3673,106.4043,105.7847,106.2008,38121.0
2019-06-25 13:05:00,114.84,114.96,114.77,114.94,32648.0,106.2008,106.3118,106.1361,106.2933,32648.0
2019-06-25 13:10:00,114.94,115.13,114.8,114.8,29914.0,106.2933,106.469,106.1638,106.1638,29914.0
2019-06-25 13:15:00,114.81,114.82,114.7,114.73,11332.0,106.1731,106.1823,106.0713,106.0991,11332.0
2019-06-25 13:20:00,114.81,114.88,114.74,114.83,3631.0,106.1731,106.2378,106.1083,106.1916,3631.0
2019-06-25 13:25:00,114.87,114.92,114.81,114.91,3520.0,106.2286,106.2748,106.1731,106.2655,3520.0
2019-06-25 13:30:00,114.88,115.07,114.88,115.03,4218.0,106.2378,106.4135,106.2378,106.3765,4218.0
2019-06-25 13:35:00,115.05,115.11,114.91,115.01,7615.0,106.395,106.4505,106.2655,106.358,7615.0
2019-06-25 13:40:00,115.02,115.12,114.94,115.05,14267.0,106.3673,106.4597,106.2933,106.395,14267.0
2019-06-25 13:45:00,115.06,115.12,114.97,115.01,34800.0,106.4043,106.4597,106.321,106.358,34800.0
2019-06-25 13:50:00,114.98,115.0,114.62,114.78,11027.0,106.3303,106.3488,105.9974,106.1453,11027.0
2019-06-25 13:55:00,114.78,114.8,114.73,114.76,1865.0,106.1453,106.1638,106.0991,106.1268,1865.0
2019-06-25 14:00:00,114.78,114.87,114.73,114.77,7550.0,106.1453,106.2286,106.0991,106.1361,7550.0
2019-06-25 14:05:00,114.77,114.87,114.73,114.78,10058.0,106.1361,106.2286,106.0991,106.1453,10058.0
2019-06-25 14:10:00,114.79,114.8,114.69,114.71,4000.0,106.1546,106.1638,106.0621,106.0806,4000.0
2019-06-25 14:15:00,114.74,114.76,114.68,114.74,4627.0,106.1083,106.1268,106.0528,106.1083,4627.0
2019-06-25 14:20:00,114.73,114.75,114.47,114.5,11600.0,106.0991,106.1176,105.8586,105.8864,11600.0
2019-06-25 14:25:00,114.5,114.6,114.43,114.48,5000.0,105.8864,105.9789,105.8217,105.8679,5000.0
2019-06-25 14:30:00,114.5,114.52,114.19,114.29,13238.0,105.8864,105.9049,105.5997,105.6922,13238.0
2019-06-25 14:35:00,114.17,114.17,113.95,114.07,3134.0,105.5812,105.5812,105.3778,105.4887,3134.0
2019-06-25 14:40:00,114.06,114.06,113.9,113.94,3126.0,105.4795,105.4795,105.3315,105.3685,3126.0
2019-06-25 14:45:00,113.94,113.94,113.77,113.84,6600.0,105.3685,105.3685,105.2113,105.276,6600.0
2019-06-25 14:50:00,113.78,113.78,113.68,113.69,2151.0,105.2206,105.2206,105.1281,105.1373,2151.0
2019-06-25 14:55:00,113.69,113.93,113.69,113.86,9574.0,105.1373,105.3593,105.1373,105.2945,9574.0
2019-06-25 15:00:00,113.84,113.9,113.78,113.82,6805.0,105.276,105.3315,105.2206,105.2575,6805.0
2019-06-25 15:05:00,113.8,113.93,113.8,113.82,6801.0,105.239,105.3593,105.239,105.2575,6801.0
2019-06-25 15:10:00,113.84,113.88,113.64,113.65,40854.0,105.276,105.313,105.0911,105.1003,40854.0
2019-06-25 15:15:00,113.63,113.73,113.56,113.56,8993.0,105.0818,105.1743,105.0171,105.0171,8993.0
2019-06-25 15:20:00,113.59,113.69,113.59,113.67,7548.0,105.0448,105.1373,105.0448,105.1188,7548.0
2019-06-25 15:25:00,113.68,113.79,113.64,113.72,12836.0,105.1281,105.2298,105.0911,105.1651,12836.0
2019-06-25 15:30:00,113.72,113.79,113.65,113.7,9410.0,105.1651,105.2298,105.1003,105.1466,9410.0
2019-06-25 15:35:00,113.73,113.82,113.7,113.77,11180.0,105.1743,105.2575,105.1466,105.2113,11180.0
2019-06-25 15:40:00,113.79,113.79,113.64,113.67,7498.0,105.2298,105.2298,105.0911,105.1188,7498.0
2019-06-25 15:45:00,113.63,113.74,113.46,113.57,12000.0,105.0818,105.1836,104.9246,105.0263,12000.0
2019-06-25 15:50:00,113.58,113.63,113.44,113.47,11100.0,105.0356,105.0818,104.9061,104.9339,11100.0
2019-06-25 15:55:00,113.47,113.49,112.96,113.06,122835.0,104.9339,104.9524,104.4622,104.5547,122835.0
2019-06-26 09:30:00,114.97,115.63,113.85,115.63,48752.0,106.321,106.9314,105.2853,106.9314,48752.0
2019-06-26 09:35:00,115.56,115.67,114.87,115.17,4600.0,106.8666,106.9684,106.2286,106.506,4600.0
2019-06-26 09:40:00,115.23,115.61,115.23,115.59,3700.0,106.5615,106.9129,106.5615,106.8944,3700.0
2019-06-26 09:45:00,115.21,115.51,115.15,115.51,4642.0,106.543,106.8204,106.4875,106.8204,4642.0
2019-06-26 09:50:00,115.33,115.45,114.97,115.25,4827.0,106.6539,106.7649,106.321,106.58,4827.0
2019-06-26 09:55:00,115.31,115.64,115.23,115.58,3656.0,106.6355,106.9406,106.5615,106.8851,3656.0
2019-06-26 10:00:00,115.6,115.8,115.48,115.7,3000.0,106.9036,107.0886,106.7927,106.9961,3000.0
2019-06-26 10:05:00,115.85,115.88,115.6,115.85,5598.0,107.1348,107.1626,106.9036,107.1348,5598.0
2019-06-26 10:10:00,115.83,115.83,115.51,115.52,3548.0,107.1163,107.1163,106.8204,106.8297,3548.0
2019-06-26 10:15:00,115.49,115.7,115.46,115.55,5419.0,106.8019,106.9961,106.7742,106.8574,5419.0
2019-06-26 10:20:00,115.55,115.7,115.51,115.59,5202.0,106.8574,106.9961,106.8204,106.8944,5202.0
2019-06-26 10:25:00,115.62,115.67,115.51,115.63,6711.0,106.9221,106.9684,106.8204,106.9314,6711.0
2019-06-26 10:30:00,115.65,115.84,115.64,115.75,9100.0,106.9499,107.1256,106.9406,107.0424,9100.0
2019-06-26 10:35:00,115.76,115.77,115.6,115.76,3979.0,107.0516,107.0608,106.9036,107.0516,3979.0
2019-06-26 10:40:00,115.7,115.73,115.16,115.16,12052.0,106.9961,107.0239,106.4967,106.4967,12052.0
2019-06-26 10:45:00,115.13,115.36,115.12,115.36,4950.0,106.469,106.6817,106.4597,106.6817,4950.0
2019-06-26 10:50:00,115.32,115.32,115.13,115.25,9211.0,106.6447,106.6447,106.469,106.58,9211.0
2019-06-26 10:55:00,115.23,115.51,115.19,115.45,10681.0,106.5615,106.8204,106.5245,106.7649,10681.0
2019-06-26 11:00:00,115.44,115.81,115.44,115.73,13522.0,106.7557,107.0978,106.7557,107.0239,13522.0
2019-06-26 11:05:00,115.77,115.86,115.65,115.84,15120.0,107.0608,107.1441,106.9499,107.1256,15120.0
2019-06-26 11:10:00,115.8,115.89,115.68,115.69,7297.0,107.0886,107.1718,106.9776,106.9869,7297.0
2019-06-26 11:15:00,115.63,115.76,115.63,115.72,4477.0,106.9314,107.0516,106.9314,107.0146,4477.0
2019-06-26 11:20:00,115.75,115.8,115.67,115.68,6600.0,107.0424,107.0886,106.9684,106.9776,6600.0
2019-06-26 11:25:00,115.64,115.85,115.51,115.85,8199.0,106.9406,107.1348,106.8204,107.1348,8199.0
2019-06-26 11:30:00,115.84,115.94,115.78,115.82,5102.0,107.1256,107.2181,107.0701,107.1071,5102.0
2019-06-26 11:35:00,115.86,115.87,115.72,115.81,7711.0,107.1441,107.1533,107.0146,107.0978,7711.0
2019-06-26 11:40:00,115.85,115.92,115.78,115.78,4465.0,107.1348,107.1996,107.0701,107.0701,4465.0
2019-06-26 11:45:00,115.78,115.89,115.78,115.87,3741.0,107.0701,107.1718,107.0701,107.1533,3741.0
2019-06-26 11:50:00,115.82,115.86,115.66,115.86,7401.0,107.1071,107.1441,106.9591,107.1441,7401.0
2019-06-26 11:55:00,115.85,115.96,115.83,115.93,4516.0,107.1348,107.2366,107.1163,107.2088,4516.0
2019-06-26 12:00:00,115.96,115.97,115.82,115.86,5829.0,107.2366,107.2458,107.1071,107.1441,5829.0
2019-06-26 12:05:00,115.86,115.87,115.72,115.79,5918.0,107.1441,107.1533,107.0146,107.0793,5918.0
2019-06-26 12:10:00,115.72,115.79,115.67,115.72,7988.0,107.0146,107.0793,106.9684,107.0146,7988.0
2019-06-26 12:15:00,115.75,115.82,115.67,115.76,6167.0,107.0424,107.1071,106.9684,107.0516,6167.0
2019-06-26 12:20:00,115.73,115.73,115.48,115.59,13635.0,107.0239,107.0239,106.7927,106.8944,13635.0
2019-06-26 12:25:00,115.62,115.68,115.43,115.51,19143.0,106.9221,106.9776,106.7464,106.8204,19143.0
2019-06-26 12:30:00,115.49,115.53,115.49,115.51,1605.0,106.8019,106.8389,106.8019,106.8204,1605.0
2019-06-26 12:35:00,115.51,115.74,115.5,115.72,5231.0,106.8204,107.0331,106.8112,107.0146,5231.0
2019-06-26 12:40:00,115.72,115.75,115.67,115.72,3222.0,107.0146,107.0424,106.9684,107.0146,3222.0
2019-06-26 12:45:00,115.72,115.76,115.54,115.55,4377.0,107.0146,107.0516,106.8482,106.8574,4377.0
2019-06-26 12:50:00,115.55,115.62,115.52,115.57,4569.0,106.8574,106.9221,106.8297,106.8759,4569.0
2019-06-26 12:55:00,115.6,115.61,115.51,115.51,2825.0,106.9036,106.9129,106.8204,106.8204,2825.0
2019-06-26 13:00:00,115.48,115.58,115.48,115.56,3339.0,106.7927,106.8851,106.7927,106.8666,3339.0
2019-06-26 13:05:00,115.58,115.59,115.43,115.52,8075.0,106.8851,106.8944,106.7464,106.8297,8075.0
2019-06-26 13:10:00,115.55,115.62,115.54,115.57,8784.0,106.8574,106.9221,106.8482,106.8759,8784.0
2019-06-26 13:15:00,115.57,115.66,115.56,115.56,3402.0,106.8759,106.9591,106.8666,106.8666,3402.0
2019-06-26 13:20:00,115.54,115.77,115.54,115.69,8200.0,106.8482,107.0608,106.8482,106.9869,8200.0
2019-06-26 13:25:00,115.71,116.0,115.69,115.96,37366.0,107.0054,107.2735,106.9869,107.2366,37366.0
2019-06-26 13:30:00,115.96,116.05,115.89,115.94,9595.0,107.2366,107.3198,107.1718,107.2181,9595.0
2019-06-26 13:35:00,115.98,116.02,115.88,116.01,10374.0,107.2551,107.292,107.1626,107.2828,10374.0
2019-06-26 13:40:00,116.02,116.09,116.0,116.04,2850.0,107.292,107.3568,107.2735,107.3105,2850.0
2019-06-26 13:45:00,116.04,116.19,115.92,116.04,4025.0,107.3105,107.4493,107.1996,107.3105,4025.0
2019-06-26 13:50:00,115.99,116.1,115.98,116.09,3547.0,107.2643,107.366,107.2551,107.3568,3547.0
2019-06-26 13:55:00,116.04,116.46,116.04,116.38,16161.0,107.3105,107.6989,107.3105,107.625,16161.0
2019-06-26 14:00:00,116.34,116.5,116.34,116.39,10441.0,107.588,107.7359,107.588,107.6342,10441.0
2019-06-26 14:05:00,116.36,116.52,116.36,116.42,8949.0,107.6065,107.7544,107.6065,107.6619,8949.0
2019-06-26 14:10:00,116.46,116.52,116.43,116.48,8189.0,107.6989,107.7544,107.6712,107.7174,8189.0
2019-06-26 14:15:00,116.54,116.6,116.48,116.58,14965.0,107.7729,107.8284,107.7174,107.8099,14965.0
2019-06-26 14:20:00,116.58,116.65,116.47,116.47,14108.0,107.8099,107.8746,107.7082,107.7082,14108.0
2019-06-26 14:25:00,116.43,116.56,116.42,116.56,3337.0,107.6712,107.7914,107.6619,107.7914,3337.0
2019-06-26 14:30:00,116.57,116.64,116.52,116.62,4707.0,107.8007,107.8654,107.7544,107.8469,4707.0
2019-06-26 14:35:00,116.63,116.65,116.54,116.64,6111.0,107.8562,107.8746,107.7729,107.8654,6111.0
2019-06-26 14:40:00,116.66,116.77,116.59,116.61,8556.0,107.8839,107.9856,107.8192,107.8377,8556.0
2019-06-26 14:45:00,116.65,116.73,116.55,116.66,7000.0,107.8746,107.9486,107.7822,107.8839,7000.0
2019-06-26 14:50:00,116.68,116.75,116.56,116.61,7820.0,107.9024,107.9671,107.7914,107.8377,7820.0
2019-06-26 14:55:00,116.57,116.67,116.53,116.63,6468.0,107.8007,107.8931,107.7637,107.8562,6468.0
2019-06-26 15:00:00,116.62,116.69,116.51,116.62,11723.0,107.8469,107.9116,107.7452,107.8469,11723.0
2019-06-26 15:05:00,116.65,116.86,116.6,116.81,11495.0,107.8746,108.0688,107.8284,108.0226,11495.0
2019-06-26 15:10:00,116.79,116.96,116.77,116.94,13212.0,108.0041,108.1613,107.9856,108.1428,13212.0
2019-06-26 15:15:00,116.99,117.06,116.8,116.87,24909.0,108.1891,108.2538,108.0134,108.0781,24909.0
2019-06-26 15:20:00,116.87,116.98,116.84,116.92,19757.0,108.0781,108.1798,108.0504,108.1243,19757.0
2019-06-26 15:25:00,116.96,117.08,116.94,116.98,11300.0,108.1613,108.2723,108.1428,108.1798,11300.0
2019-06-26 15:30:00,116.98,117.06,116.73,116.78,21592.0,108.1798,108.2538,107.9486,107.9949,21592.0
2019-06-26 15:35:00,116.78,116.92,116.75,116.92,30968.0,107.9949,108.1243,107.9671,108.1243,30968.0
2019-06-26 15:40:00,116.92,116.98,116.85,116.95,20412.0,108.1243,108.1798,108.0596,108.1521,20412.0
2019-06-26 15:45:00,116.94,117.05,116.88,117.01,23723.0,108.1428,108.2446,108.0873,108.2076,23723.0
2019-06-26 15:50:00,117.0,117.1,116.96,117.02,34599.0,108.1983,108.2908,108.1613,108.2168,34599.0
2019-06-26 15:55:00,116.99,117.01,116.79,116.86,114201.0,108.1891,108.2076,108.0041,108.0688,114201.0
2019-06-27 09:30:00,117.32,118.52,117.19,118.49,33898.0,108.4942,109.604,108.374,109.5762,33898.0
2019-06-27 09:35:00,118.53,118.86,118.52,118.65,9567.0,109.6132,109.9184,109.604,109.7242,9567.0
2019-06-27 09:40:00,118.68,119.13,118.67,118.73,22704.0,109.7519,110.1681,109.7427,109.7982,22704.0
2019-06-27 09:45:00,118.8,119.02,118.7,119.02,1932.0,109.8629,110.0664,109.7704,110.0664,1932.0
2019-06-27 09:50:00,119.03,119.23,118.85,119.1,5934.0,110.0756,110.2606,109.9091,110.1403,5934.0
2019-06-27 09:55:00,119.1,119.14,118.85,118.9,4292.0,110.1403,110.1773,109.9091,109.9554,4292.0
2019-06-27 10:00:00,118.92,118.93,118.75,118.78,8274.0,109.9739,109.9831,109.8167,109.8444,8274.0
2019-06-27 10:05:00,118.82,118.92,118.6,118.68,22501.0,109.8814,109.9739,109.678,109.7519,22501.0
2019-06-27 10:10:00,118.68,118.7,118.32,118.37,7694.0,109.7519,109.7704,109.419,109.4653,7694.0
2019-06-27 10:15:00,118.37,118.38,118.18,118.31,4096.0,109.4653,109.4745,109.2895,109.4098,4096.0
2019-06-27 10:20:00,118.21,118.37,118.11,118.33,8242.0,109.3173,109.4653,109.2248,109.4283,8242.0
2019-06-27 10:25:00,118.34,118.36,118.04,118.14,18535.0,109.4375,109.456,109.1601,109.2526,18535.0
2019-06-27 10:30:00,118.14,118.22,118.09,118.13,2408.0,109.2526,109.3265,109.2063,109.2433,2408.0
2019-06-27 10:35:00,118.16,118.24,118.02,118.03,1943.0,109.2711,109.345,109.1416,109.1508,1943.0
2019-06-27 10:40:00,118.03,118.06,117.9,117.98,2350.0,109.1508,109.1786,109.0306,109.1046,2350.0
2019-06-27 10:45:00,118.02,118.09,117.87,117.97,3611.0,109.1416,109.2063,109.0029,109.0953,3611.0
2019-06-27 10:50:00,117.95,118.18,117.88,118.18,3907.0,109.0769,109.2895,109.0121,109.2895,3907.0
2019-06-27 10:55:00,118.08,118.35,118.04,118.29,4000.0,109.1971,109.4468,109.1601,109.3913,4000.0
2019-06-27 11:00:00,118.29,118.35,118.27,118.33,3300.0,109.3913,109.4468,109.3728,109.4283,3300.0
2019-06-27 11:05:00,118.33,118.46,118.29,118.37,4281.0,109.4283,109.5485,109.3913,109.4653,4281.0
2019-06-27 11:10:00,118.35,118.36,118.12,118.21,4292.0,109.4468,109.456,109.2341,109.3173,4292.0
2019-06-27 11:15:00,118.16,118.33,117.99,118.04,5100.0,109.2711,109.4283,109.1138,109.1601,5100.0
2019-06-27 11:20:00,118.05,118.08,117.83,117.9,3936.0,109.1693,109.1971,108.9659,109.0306,3936.0
2019-06-27 11:25:00,117.92,118.08,117.92,118.01,1933.0,109.0491,109.1971,109.0491,109.1323,1933.0
2019-06-27 11:30:00,117.97,117.97,117.84,117.87,4376.0,109.0953,109.0953,108.9751,109.0029,4376.0
2019-06-27 11:35:00,117.82,117.97,117.74,117.95,7700.0,108.9566,109.0953,108.8826,109.0769,7700.0
2019-06-27 11:40:00,117.88,117.92,117.76,117.83,7259.0,109.0121,109.0491,108.9011,108.9659,7259.0
2019-06-27 11:45:00,117.82,117.97,117.79,117.89,22725.0,108.9566,109.0953,108.9289,109.0214,22725.0
2019-06-27 11:50:00,117.89,118.03,117.89,117.98,1720.0,109.0214,109.1508,109.0214,109.1046,1720.0
2019-06-27 11:55:00,117.97,118.0,117.89,117.96,2876.0,109.0953,109.1231,109.0214,109.0861,2876.0
2019-06-27 12:00:00,117.9,118.02,117.89,118.02,2544.0,109.0306,109.1416,109.0214,109.1416,2544.0
2019-06-27 12:05:00,118.03,118.07,117.97,118.06,2118.0,109.1508,109.1878,109.0953,109.1786,2118.0
2019-06-27 12:10:00,118.09,118.11,117.99,118.01,3300.0,109.2063,109.2248,109.1138,109.1323,3300.0
2019-06-27 12:15:00,118.03,118.1,117.99,118.05,1000.0,109.1508,109.2156,109.1138,109.1693,1000.0
2019-06-27 12:20:00,118.02,118.04,117.95,117.96,1578.0,109.1416,109.1601,109.0769,109.0861,1578.0
2019-06-27 12:25:00,117.91,117.98,117.88,117.91,4524.0,109.0399,109.1046,109.0121,109.0399,4524.0
2019-06-27 12:30:00,117.91,118.01,117.91,117.98,2722.0,109.0399,109.1323,109.0399,109.1046,2722.0
2019-06-27 12:35:00,118.01,118.04,117.94,118.04,3200.0,109.1323,109.1601,109.0676,109.1601,3200.0
2019-06-27 12:40:00,118.02,118.02,117.96,117.96,1000.0,109.1416,109.1416,109.0861,109.0861,1000.0
2019-06-27 12:45:00,117.94,118.0,117.87,118.0,2000.0,109.0676,109.1231,109.0029,109.1231,2000.0
2019-06-27 12:50:00,118.02,118.02,117.97,117.98,900.0,109.1416,109.1416,109.0953,109.1046,900.0
2019-06-27 12:55:00,117.94,118.03,117.94,117.97,2200.0,109.0676,109.1508,109.0676,109.0953,2200.0
2019-06-27 13:00:00,117.99,118.04,117.93,117.93,1894.0,109.1138,109.1601,109.0584,109.0584,1894.0
2019-06-27 13:05:00,117.97,118.0,117.88,118.0,5968.0,109.0953,109.1231,109.0121,109.1231,5968.0
2019-06-27 13:10:00,117.96,117.97,117.88,117.9,2700.0,109.0861,109.0953,109.0121,109.0306,2700.0
2019-06-27 13:15:00,117.85,117.93,117.84,117.87,7958.0,108.9844,109.0584,108.9751,109.0029,7958.0
2019-06-27 13:20:00,117.92,117.97,117.89,117.93,2256.0,109.0491,109.0953,109.0214,109.0584,2256.0
2019-06-27 13:25:00,117.93,117.96,117.92,117.96,1200.0,109.0584,109.0861,109.0491,109.0861,1200.0
2019-06-27 13:30:00,117.93,118.01,117.93,117.98,1400.0,109.0584,109.1323,109.0584,109.1046,1400.0
2019-06-27 13:35:00,118.0,118.06,117.96,117.97,2242.0,109.1231,109.1786,109.0861,109.0953,2242.0
2019-06-27 13:40:00,117.95,118.03,117.93,117.97,4580.0,109.0769,109.1508,109.0584,109.0953,4580.0
2019-06-27 13:45:00,117.95,118.01,117.88,118.0,4800.0,109.0769,109.1323,109.0121,109.1231,4800.0
2019-06-27 13:50:00,118.0,118.02,117.98,118.0,2300.0,109.1231,109.1416,109.1046,109.1231,2300.0
2019-06-27 13:55:00,117.97,117.97,117.87,117.95,2644.0,109.0953,109.0953,109.0029,109.0769,2644.0
2019-06-27 14:00:00,117.96,118.03,117.69,117.72,6935.0,109.0861,109.1508,108.8364,108.8642,6935.0
2019-06-27 14:05:00,117.72,117.76,117.67,117.7,3400.0,108.8642,108.9011,108.8179,108.8457,3400.0
2019-06-27 14:10:00,117.7,117.82,117.66,117.72,3000.0,108.8457,108.9566,108.8087,108.8642,3000.0
2019-06-27 14:15:00,117.7,117.76,117.63,117.75,8449.0,108.8457,108.9011,108.7809,108.8919,8449.0
2019-06-27 14:20:00,117.78,117.89,117.78,117.84,6422.0,108.9196,109.0214,108.9196,108.9751,6422.0
2019-06-27 14:25:00,117.84,118.04,117.84,117.97,14696.0,108.9751,109.1601,108.9751,109.0953,14696.0
2019-06-27 14:30:00,117.97,118.03,117.91,117.99,5500.0,109.0953,109.1508,109.0399,109.1138,5500.0
2019-06-27 14:35:00,117.97,118.03,117.95,118.0,5702.0,109.0953,109.1508,109.0769,109.1231,5702.0
2019-06-27 14:40:00,117.98,117.98,117.84,117.92,3600.0,109.1046,109.1046,108.9751,109.0491,3600.0
2019-06-27 14:45:00,117.92,118.0,117.9,117.96,2465.0,109.0491,109.1231,109.0306,109.0861,2465.0
2019-06-27 14:50:00,117.96,118.04,117.96,118.04,3100.0,109.0861,109.1601,109.0861,109.1601,3100.0
2019-06-27 14:55:00,118.06,118.11,117.97,118.05,4310.0,109.1786,109.2248,109.0953,109.1693,4310.0
2019-06-27 15:00:00,118.06,118.12,117.99,118.04,2305.0,109.1786,109.2341,109.1138,109.1601,2305.0
2019-06-27 15:05:00,118.05,118.08,117.99,118.05,5092.0,109.1693,109.1971,109.1138,109.1693,5092.0
2019-06-27 15:10:00,118.03,118.07,118.01,118.03,3375.0,109.1508,109.1878,109.1323,109.1508,3375.0
2019-06-27 15:15:00,118.01,118.02,117.95,117.98,5100.0,109.1323,109.1416,109.0769,109.1046,5100.0
2019-06-27 15:20:00,117.99,118.01,117.94,118.01,4563.0,109.1138,109.1323,109.0676,109.1323,4563.0
2019-06-27 15:25:00,117.98,118.02,117.96,117.98,3293.0,109.1046,109.1416,109.0861,109.1046,3293.0
2019-06-27 15:30:00,117.98,117.98,117.82,117.88,8435.0,109.1046,109.1046,108.9566,109.0121,8435.0
2019-06-27 15:35:00,117.87,117.97,117.85,117.93,9385.0,109.0029,109.0953,108.9844,109.0584,9385.0
2019-06-27 15:40:00,117.93,118.08,117.91,118.07,5834.0,109.0584,109.1971,109.0399,109.1878,5834.0
2019-06-27 15:45:00,118.12,118.18,118.05,118.08,5711.0,109.2341,109.2895,109.1693,109.1971,5711.0
2019-06-27 15:50:00,118.1,118.14,117.9,117.9,15883.0,109.2156,109.2526,109.0306,109.0306,15883.0
2019-06-27 15:55:00,117.94,117.94,117.7,117.74,68163.0,109.0676,109.0676,108.8457,108.8826,68163.0
2019-06-28 09:30:00,118.94,119.71,118.51,119.23,32742.0,109.9924,110.7044,109.5947,110.2606,32742.0
2019-06-28 09:35:00,119.48,119.69,119.06,119.06,3624.0,110.4918,110.686,110.1033,110.1033,3624.0
2019-06-28 09:40:00,119.14,119.42,118.62,118.62,3448.0,110.1773,110.4363,109.6964,109.6964,3448.0
2019-06-28 09:45:00,118.74,118.96,118.46,118.46,2771.0,109.8074,110.0109,109.5485,109.5485,2771.0
2019-06-28 09:50:00,118.59,118.7,118.19,118.24,4957.0,109.6687,109.7704,109.2988,109.345,4957.0
2019-06-28 09:55:00,118.2,118.31,117.97,118.22,3582.0,109.308,109.4098,109.0953,109.3265,3582.0
2019-06-28 10:00:00,118.24,118.43,118.13,118.3,5121.0,109.345,109.5207,109.2433,109.4005,5121.0
2019-06-28 10:05:00,118.19,118.43,118.17,118.4,5200.0,109.2988,109.5207,109.2803,109.493,5200.0
2019-06-28 10:10:00,118.3,118.4,118.15,118.35,2892.0,109.4005,109.493,109.2618,109.4468,2892.0
2019-06-28 10:15:00,118.38,118.61,118.28,118.52,2461.0,109.4745,109.6872,109.382,109.604,2461.0
2019-06-28 10:20:00,118.46,118.5,118.41,118.49,1800.0,109.5485,109.5855,109.5022,109.5762,1800.0
2019-06-28 10:25:00,118.45,118.47,118.25,118.4,4900.0,109.5392,109.5577,109.3543,109.493,4900.0
2019-06-28 10:30:00,118.29,118.47,118.29,118.41,1550.0,109.3913,109.5577,109.3913,109.5022,1550.0
2019-06-28 10:35:00,118.46,118.52,118.39,118.4,3500.0,109.5485,109.604,109.4838,109.493,3500.0
2019-06-28 10:40:00,118.37,118.55,118.31,118.48,2000.0,109.4653,109.6317,109.4098,109.567,2000.0
2019-06-28 10:45:00,118.49,118.72,118.49,118.57,6013.0,109.5762,109.7889,109.5762,109.6502,6013.0
2019-06-28 10:50:00,118.55,118.64,118.4,118.4,4841.0,109.6317,109.7149,109.493,109.493,4841.0
2019-06-28 10:55:00,118.45,118.55,118.43,118.49,3600.0,109.5392,109.6317,109.5207,109.5762,3600.0
2019-06-28 11:00:00,118.47,118.47,118.33,118.33,2000.0,109.5577,109.5577,109.4283,109.4283,2000.0
2019-06-28 11:05:00,118.32,118.47,118.32,118.4,2608.0,109.419,109.5577,109.419,109.493,2608.0
2019-06-28 11:10:00,118.37,118.38,118.25,118.32,2000.0,109.4653,109.4745,109.3543,109.419,2000.0
2019-06-28 11:15:00,118.35,118.48,118.3,118.33,3282.0,109.4468,109.567,109.4005,109.4283,3282.0
2019-06-28 11:20:00,118.33,118.36,118.26,118.36,1511.0,109.4283,109.456,109.3635,109.456,1511.0
2019-06-28 11:25:00,118.35,118.45,118.31,118.36,3771.0,109.4468,109.5392,109.4098,109.456,3771.0
2019-06-28 11:30:00,118.33,118.41,118.25,118.41,3400.0,109.4283,109.5022,109.3543,109.5022,3400.0
2019-06-28 11:35:00,118.39,118.45,118.32,118.42,2590.0,109.4838,109.5392,109.419,109.5115,2590.0
2019-06-28 11:40:00,118.45,118.5,118.42,118.48,657.0,109.5392,109.5855,109.5115,109.567,657.0
2019-06-28 11:45:00,118.49,118.53,118.42,118.53,4804.0,109.5762,109.6132,109.5115,109.6132,4804.0
2019-06-28 11:50:00,118.55,118.56,118.45,118.54,1900.0,109.6317,109.641,109.5392,109.6225,1900.0
2019-06-28 11:55:00,118.58,118.68,118.56,118.57,2500.0,109.6595,109.7519,109.641,109.6502,2500.0
2019-06-28 12:00:00,118.61,118.79,118.6,118.73,4710.0,109.6872,109.8537,109.678,109.7982,4710.0
2019-06-28 12:05:00,118.69,118.75,118.62,118.67,3706.0,109.7612,109.8167,109.6964,109.7427,3706.0
2019-06-28 12:10:00,118.66,118.71,118.65,118.71,2351.0,109.7334,109.7797,109.7242,109.7797,2351.0
2019-06-28 12:15:00,118.61,118.77,118.61,118.75,1600.0,109.6872,109.8352,109.6872,109.8167,1600.0
2019-06-28 12:20:00,118.75,118.81,118.73,118.79,3707.0,109.8167,109.8722,109.7982,109.8537,3707.0
2019-06-28 12:25:00,118.86,118.86,118.78,118.8,1874.0,109.9184,109.9184,109.8444,109.8629,1874.0
2019-06-28 12:30:00,118.8,118.87,118.79,118.87,2000.0,109.8629,109.9276,109.8537,109.9276,2000.0
2019-06-28 12:35:00,118.89,118.89,118.76,118.78,7027.0,109.9461,109.9461,109.8259,109.8444,7027.0
2019-06-28 12:40:00,118.74,118.88,118.74,118.85,4700.0,109.8074,109.9369,109.8074,109.9091,4700.0
2019-06-28 12:45:00,118.89,118.9,118.75,118.75,4105.0,109.9461,109.9554,109.8167,109.8167,4105.0
2019-06-28 12:50:00,118.79,118.81,118.72,118.74,6008.0,109.8537,109.8722,109.7889,109.8074,6008.0
2019-06-28 12:55:00,118.77,118.83,118.76,118.81,5798.0,109.8352,109.8907,109.8259,109.8722,5798.0
2019-06-28 13:00:00,118.79,118.79,118.66,118.72,3500.0,109.8537,109.8537,109.7334,109.7889,3500.0
2019-06-28 13:05:00,118.73,118.73,118.6,118.68,10386.0,109.7982,109.7982,109.678,109.7519,10386.0
2019-06-28 13:10:00,118.67,118.74,118.62,118.62,2262.0,109.7427,109.8074,109.6964,109.6964,2262.0
2019-06-28 13:15:00,118.58,118.65,118.58,118.58,1600.0,109.6595,109.7242,109.6595,109.6595,1600.0
2019-06-28 13:20:00,118.57,118.58,118.51,118.53,2562.0,109.6502,109.6595,109.5947,109.6132,2562.0
2019-06-28 13:25:00,118.54,118.58,118.48,118.53,3600.0,109.6225,109.6595,109.567,109.6132,3600.0
2019-06-28 13:30:00,118.53,118.55,118.48,118.53,2028.0,109.6132,109.6317,109.567,109.6132,2028.0
2019-06-28 13:35:00,118.51,118.59,118.51,118.52,4800.0,109.5947,109.6687,109.5947,109.604,4800.0
2019-06-28 13:40:00,118.51,118.57,118.51,118.53,2604.0,109.5947,109.6502,109.5947,109.6132,2604.0
2019-06-28 13:45:00,118.51,118.56,118.46,118.56,5164.0,109.5947,109.641,109.5485,109.641,5164.0
2019-06-28 13:50:00,118.56,118.58,118.5,118.5,3306.0,109.641,109.6595,109.5855,109.5855,3306.0
2019-06-28 13:55:00,118.49,118.56,118.49,118.54,5400.0,109.5762,109.641,109.5762,109.6225,5400.0
2019-06-28 14:00:00,118.54,118.57,118.49,118.5,4415.0,109.6225,109.6502,109.5762,109.5855,4415.0
2019-06-28 14:05:00,118.48,118.5,118.41,118.43,3252.0,109.567,109.5855,109.5022,109.5207,3252.0
2019-06-28 14:10:00,118.47,118.48,118.41,118.41,2600.0,109.5577,109.567,109.5022,109.5022,2600.0
2019-06-28 14:15:00,118.42,118.45,118.4,118.45,2039.0,109.5115,109.5392,109.493,109.5392,2039.0
2019-06-28 14:20:00,118.45,118.51,118.44,118.46,2918.0,109.5392,109.5947,109.53,109.5485,2918.0
2019-06-28 14:25:00,118.44,118.53,118.41,118.46,12500.0,109.53,109.6132,109.5022,109.5485,12500.0
2019-06-28 14:30:00,118.48,118.63,118.48,118.54,8170.0,109.567,109.7057,109.567,109.6225,8170.0
2019-06-28 14:35:00,118.52,118.55,118.47,118.51,3435.0,109.604,109.6317,109.5577,109.5947,3435.0
2019-06-28 14:40:00,118.49,118.61,118.49,118.6,3127.0,109.5762,109.6872,109.5762,109.678,3127.0
2019-06-28 14:45:00,118.58,118.59,118.48,118.52,12303.0,109.6595,109.6687,109.567,109.604,12303.0
2019-06-28 14:50:00,118.54,118.54,118.41,118.48,4000.0,109.6225,109.6225,109.5022,109.567,4000.0
2019-06-28 14:55:00,118.5,118.54,118.47,118.51,3500.0,109.5855,109.6225,109.5577,109.5947,3500.0
2019-06-28 15:00:00,118.54,118.66,118.52,118.64,3285.0,109.6225,109.7334,109.604,109.7149,3285.0
2019-06-28 15:05:00,118.61,118.62,118.52,118.59,13131.0,109.6872,109.6964,109.604,109.6687,13131.0
2019-06-28 15:10:00,118.56,118.6,118.49,118.53,5400.0,109.641,109.678,109.5762,109.6132,5400.0
2019-06-28 15:15:00,118.51,118.53,118.42,118.51,5107.0,109.5947,109.6132,109.5115,109.5947,5107.0
2019-06-28 15:20:00,118.5,118.55,118.39,118.41,5347.0,109.5855,109.6317,109.4838,109.5022,5347.0
2019-06-28 15:25:00,118.43,118.45,118.4,118.41,2400.0,109.5207,109.5392,109.493,109.5022,2400.0
2019-06-28 15:30:00,118.41,118.48,118.37,118.45,8344.0,109.5022,109.567,109.4653,109.5392,8344.0
2019-06-28 15:35:00,118.47,118.47,118.25,118.32,16170.0,109.5577,109.5577,109.3543,109.419,16170.0
2019-06-28 15:40:00,118.32,118.33,118.2,118.25,18376.0,109.419,109.4283,109.308,109.3543,18376.0
2019-06-28 15:45:00,118.26,118.27,117.93,117.97,27805.0,109.3635,109.3728,109.0584,109.0953,27805.0
2019-06-28 15:50:00,117.97,118.02,117.84,117.93,42343.0,109.0953,109.1416,108.9751,109.0584,42343.0
2019-06-28 15:55:00,117.96,118.28,117.75,118.17,110588.0,109.0861,109.382,108.8919,109.2803,110588.0
2019-07-01 09:30:00,121.84,123.43,121.77,122.2,54124.0,112.6742,114.1446,112.6095,113.0071,54124.0
2019-07-01 09:35:00,122.15,122.15,121.57,121.79,7813.0,112.9609,112.9609,112.4245,112.628,7813.0
2019-07-01 09:40:00,121.71,121.75,120.61,120.83,21476.0,112.554,112.591,111.5367,111.7402,21476.0
2019-07-01 09:45:00,120.71,121.18,120.71,121.18,6692.0,111.6292,112.0639,111.6292,112.0639,6692.0
2019-07-01 09:50:00,121.21,121.38,120.74,120.98,6905.0,112.0916,112.2488,111.657,111.8789,6905.0
2019-07-01 09:55:00,120.88,121.23,120.67,120.67,11921.0,111.7864,112.1101,111.5922,111.5922,11921.0
2019-07-01 10:00:00,120.93,121.42,120.92,121.16,5362.0,111.8327,112.2858,111.8234,112.0454,5362.0
2019-07-01 10:05:00,121.07,121.35,121.04,121.09,6923.0,111.9621,112.2211,111.9344,111.9806,6923.0
2019-07-01 10:10:00,121.07,121.15,120.89,120.99,4737.0,111.9621,112.0361,111.7957,111.8882,4737.0
2019-07-01 10:15:00,120.91,121.17,120.9,120.91,4338.0,111.8142,112.0546,111.8049,111.8142,4338.0
2019-07-01 10:20:00,120.91,120.92,120.67,120.77,4605.0,111.8142,111.8234,111.5922,111.6847,4605.0
2019-07-01 10:25:00,120.76,120.91,120.48,120.48,4325.0,111.6755,111.8142,111.4165,111.4165,4325.0
2019-07-01 10:30:00,120.59,120.83,120.55,120.64,7900.0,111.5182,111.7402,111.4813,111.5645,7900.0
2019-07-01 10:35:00,120.62,121.38,120.61,121.31,14314.0,111.546,112.2488,111.5367,112.1841,14314.0
2019-07-01 10:40:00,121.36,121.47,121.21,121.33,13717.0,112.2303,112.332,112.0916,112.2026,13717.0
2019-07-01 10:45:00,121.33,121.36,121.13,121.18,11822.0,112.2026,112.2303,112.0176,112.0639,11822.0
2019-07-01 10:50:00,121.1,121.2,121.05,121.11,4091.0,111.9899,112.0824,111.9436,111.9991,4091.0
2019-07-01 10:55:00,121.18,121.29,121.1,121.24,4021.0,112.0639,112.1656,111.9899,112.1194,4021.0
2019-07-01 11:00:00,121.31,121.42,121.2,121.42,3929.0,112.1841,112.2858,112.0824,112.2858,3929.0
2019-07-01 11:05:00,121.4,121.4,120.81,120.82,20700.0,112.2673,112.2673,111.7217,111.7309,20700.0
2019-07-01 11:10:00,120.81,120.89,120.74,120.75,2788.0,111.7217,111.7957,111.657,111.6662,2788.0
2019-07-01 11:15:00,120.72,121.01,120.69,120.94,19098.0,111.6385,111.9067,111.6107,111.8419,19098.0
2019-07-01 11:20:00,120.94,121.15,120.93,121.0,18067.0,111.8419,112.0361,111.8327,111.8974,18067.0
2019-07-01 11:25:00,121.02,121.22,121.0,121.11,8787.0,111.9159,112.1009,111.8974,111.9991,8787.0
2019-07-01 11:30:00,121.04,121.17,120.96,121.1,8554.0,111.9344,112.0546,111.8604,111.9899,8554.0
2019-07-01 11:35:00,121.1,121.41,121.1,121.4,11181.0,111.9899,112.2766,111.9899,112.2673,11181.0
2019-07-01 11:40:00,121.4,121.67,121.36,121.36,17086.0,112.2673,112.517,112.2303,112.2303,17086.0
2019-07-01 11:45:00,121.33,121.43,121.28,121.4,8749.0,112.2026,112.2951,112.1563,112.2673,8749.0
2019-07-01 11:50:00,121.43,121.46,121.23,121.27,6653.0,112.2951,112.3228,112.1101,112.1471,6653.0
2019-07-01 11:55:00,121.3,121.35,121.07,121.09,7632.0,112.1748,112.2211,111.9621,111.9806,7632.0
2019-07-01 12:00:00,121.02,121.3,120.98,121.3,8305.0,111.9159,112.1748,111.8789,112.1748,8305.0
2019-07-01 12:05:00,121.28,121.3,121.15,121.21,4800.0,112.1563,112.1748,112.0361,112.0916,4800.0
2019-07-01 12:10:00,121.21,121.38,121.21,121.3,8228.0,112.0916,112.2488,112.0916,112.1748,8228.0
2019-07-01 12:15:00,121.29,121.34,121.23,121.28,19825.0,112.1656,112.2118,112.1101,112.1563,19825.0
2019-07-01 12:20:00,121.21,121.23,121.01,121.09,4348.0,112.0916,112.1101,111.9067,111.9806,4348.0
2019-07-01 12:25:00,120.97,121.04,120.91,120.95,3714.0,111.8697,111.9344,111.8142,111.8512,3714.0
2019-07-01 12:30:00,120.97,121.01,120.89,121.0,8041.0,111.8697,111.9067,111.7957,111.8974,8041.0
2019-07-01 12:35:00,121.06,121.08,120.8,120.9,5226.0,111.9529,111.9714,111.7125,111.8049,5226.0
2019-07-01 12:40:00,120.92,121.1,120.86,120.98,7404.0,111.8234,111.9899,111.7679,111.8789,7404.0
2019-07-01 12:45:00,120.9,120.91,120.79,120.88,2855.0,111.8049,111.8142,111.7032,111.7864,2855.0
2019-07-01 12:50:00,120.9,120.91,120.75,120.77,4233.0,111.8049,111.8142,111.6662,111.6847,4233.0
2019-07-01 12:55:00,120.68,120.71,120.41,120.49,11682.0,111.6015,111.6292,111.3518,111.4258,11682.0
2019-07-01 13:00:00,120.5,120.59,120.43,120.53,10266.0,111.435,111.5182,111.3703,111.4628,10266.0
2019-07-01 13:05:00,120.56,120.85,120.56,120.77,8829.0,111.4905,111.7587,111.4905,111.6847,8829.0
2019-07-01 13:10:00,120.78,120.86,120.66,120.66,8105.0,111.694,111.7679,111.583,111.583,8105.0
2019-07-01 13:15:00,120.65,120.7,120.56,120.57,2704.0,111.5737,111.62,111.4905,111.4998,2704.0
2019-07-01 13:20:00,120.56,120.6,120.45,120.54,11757.0,111.4905,111.5275,111.3888,111.472,11757.0
2019-07-01 13:25:00,120.55,120.71,120.55,120.69,3809.0,111.4813,111.6292,111.4813,111.6107,3809.0
2019-07-01 13:30:00,120.65,120.67,120.47,120.65,8780.0,111.5737,111.5922,111.4073,111.5737,8780.0
2019-07-01 13:35:00,120.66,120.75,120.57,120.59,4178.0,111.583,111.6662,111.4998,111.5182,4178.0
2019-07-01 13:40:00,120.62,120.62,120.46,120.61,4217.0,111.546,111.546,111.398,111.5367,4217.0
2019-07-01 13:45:00,120.57,120.76,120.51,120.74,5144.0,111.4998,111.6755,111.4443,111.657,5144.0
2019-07-01 13:50:00,120.7,120.74,120.63,120.67,1800.0,111.62,111.657,111.5552,111.5922,1800.0
2019-07-01 13:55:00,120.74,120.79,120.62,120.62,19532.0,111.657,111.7032,111.546,111.546,19532.0
2019-07-01 14:00:00,120.63,120.63,120.36,120.38,5980.0,111.5552,111.5552,111.3056,111.324,5980.0
2019-07-01 14:05:00,120.41,120.42,120.31,120.39,4720.0,111.3518,111.361,111.2593,111.3333,4720.0
2019-07-01 14:10:00,120.39,120.53,120.39,120.44,6049.0,111.3333,111.4628,111.3333,111.3795,6049.0
2019-07-01 14:15:00,120.42,120.47,120.2,120.23,12619.0,111.361,111.4073,111.1576,111.1853,12619.0
2019-07-01 14:20:00,120.25,120.36,120.22,120.26,8517.0,111.2038,111.3056,111.1761,111.2131,8517.0
2019-07-01 14:25:00,120.29,120.4,120.25,120.32,9734.0,111.2408,111.3425,111.2038,111.2686,9734.0
2019-07-01 14:30:00,120.31,120.32,120.17,120.31,13933.0,111.2593,111.2686,111.1298,111.2593,13933.0
2019-07-01 14:35:00,120.29,120.46,120.25,120.4,3983.0,111.2408,111.398,111.2038,111.3425,3983.0
2019-07-01 14:40:00,120.38,120.41,120.33,120.38,6301.0,111.324,111.3518,111.2778,111.324,6301.0
2019-07-01 14:45:00,120.36,120.36,120.24,120.35,6935.0,111.3056,111.3056,111.1946,111.2963,6935.0
2019-07-01 14:50:00,120.38,120.53,120.35,120.53,3200.0,111.324,111.4628,111.2963,111.4628,3200.0
2019-07-01 14:55:00,120.55,120.55,120.42,120.43,5799.0,111.4813,111.4813,111.361,111.3703,5799.0
2019-07-01 15:00:00,120.42,120.51,120.3,120.45,9280.0,111.361,111.4443,111.2501,111.3888,9280.0
2019-07-01 15:05:00,120.48,120.55,120.46,120.55,10820.0,111.4165,111.4813,111.398,111.4813,10820.0
2019-07-01 15:10:00,120.54,120.81,120.53,120.78,6768.0,111.472,111.7217,111.4628,111.694,6768.0
2019-07-01 15:15:00,120.82,120.85,120.76,120.78,16135.0,111.7309,111.7587,111.6755,111.694,16135.0
2019-07-01 15:20:00,120.82,121.02,120.8,120.98,8278.0,111.7309,111.9159,111.7125,111.8789,8278.0
2019-07-01 15:25:00,120.97,121.03,120.89,120.97,7768.0,111.8697,111.9251,111.7957,111.8697,7768.0
2019-07-01 15:30:00,121.0,121.13,120.99,121.09,10106.0,111.8974,112.0176,111.8882,111.9806,10106.0
2019-07-01 15:35:00,121.12,121.32,121.07,121.31,14070.0,112.0084,112.1933,111.9621,112.1841,14070.0
2019-07-01 15:40:00,121.33,121.36,121.18,121.27,15543.0,112.2026,112.2303,112.0639,112.1471,15543.0
2019-07-01 15:45:00,121.27,121.4,121.19,121.34,17225.0,112.1471,112.2673,112.0731,112.2118,17225.0
2019-07-01 15:50:00,121.33,121.56,121.32,121.55,32688.0,112.2026,112.4153,112.1933,112.406,32688.0
2019-07-01 15:55:00,121.54,121.81,121.54,121.76,130186.0,112.3968,112.6465,112.3968,112.6002,130186.0
2019-07-02 09:30:00,121.36,121.36,120.07,120.07,34204.0,112.2303,112.2303,111.0374,111.0374,34204.0
2019-07-02 09:35:00,120.31,120.8,120.18,120.8,10594.0,111.2593,111.7125,111.1391,111.7125,10594.0
2019-07-02 09:40:00,120.81,121.26,120.8,120.9,6580.0,111.7217,112.1378,111.7125,111.8049,6580.0
2019-07-02 09:45:00,121.03,121.03,120.46,120.78,6791.0,111.9251,111.9251,111.398,111.694,6791.0
2019-07-02 09:50:00,120.62,120.7,120.45,120.54,6566.0,111.546,111.62,111.3888,111.472,6566.0
2019-07-02 09:55:00,120.61,120.72,120.45,120.57,3736.0,111.5367,111.6385,111.3888,111.4998,3736.0
2019-07-02 10:00:00,120.5,120.53,120.19,120.48,4544.0,111.435,111.4628,111.1483,111.4165,4544.0
2019-07-02 10:05:00,120.48,120.48,120.03,120.03,3791.0,111.4165,111.4165,111.0004,111.0004,3791.0
2019-07-02 10:10:00,120.0,120.23,120.0,120.1,21714.0,110.9726,111.1853,110.9726,111.0651,21714.0
2019-07-02 10:15:00,120.09,120.19,119.77,119.84,60367.0,111.0559,111.1483,110.7599,110.8247,60367.0
2019-07-02 10:20:00,119.87,119.9,119.66,119.68,5119.0,110.8524,110.8802,110.6582,110.6767,5119.0
2019-07-02 10:25:00,119.69,119.93,119.69,119.89,9921.0,110.686,110.9079,110.686,110.8709,9921.0
2019-07-02 10:30:00,119.93,120.09,119.84,119.88,6971.0,110.9079,111.0559,110.8247,110.8617,6971.0
2019-07-02 10:35:00,119.84,119.88,119.76,119.76,4000.0,110.8247,110.8617,110.7507,110.7507,4000.0
2019-07-02 10:40:00,119.71,119.75,119.56,119.57,6405.0,110.7044,110.7414,110.5657,110.575,6405.0
2019-07-02 10:45:00,119.6,119.66,119.48,119.48,4452.0,110.6027,110.6582,110.4918,110.4918,4452.0
2019-07-02 10:50:00,119.49,119.72,119.49,119.69,14044.0,110.501,110.7137,110.501,110.686,14044.0
2019-07-02 10:55:00,119.69,119.75,119.57,119.71,3038.0,110.686,110.7414,110.575,110.7044,3038.0
2019-07-02 11:00:00,119.7,120.04,119.69,119.94,14909.0,110.6952,111.0096,110.686,110.9171,14909.0
2019-07-02 11:05:00,119.91,120.08,119.82,119.83,12958.0,110.8894,111.0466,110.8062,110.8154,12958.0
2019-07-02 11:10:00,119.89,120.0,119.82,119.83,7558.0,110.8709,110.9726,110.8062,110.8154,7558.0
2019-07-02 11:15:00,119.79,119.83,119.66,119.66,6206.0,110.7784,110.8154,110.6582,110.6582,6206.0
2019-07-02 11:20:00,119.69,119.82,119.67,119.74,10402.0,110.686,110.8062,110.6675,110.7322,10402.0
2019-07-02 11:25:00,119.75,119.8,119.66,119.75,5857.0,110.7414,110.7877,110.6582,110.7414,5857.0
2019-07-02 11:30:00,119.73,119.8,119.55,119.56,4598.0,110.7229,110.7877,110.5565,110.5657,4598.0
2019-07-02 11:35:00,119.57,119.81,119.56,119.74,16904.0,110.575,110.7969,110.5657,110.7322,16904.0
2019-07-02 11:40:00,119.68,119.83,119.65,119.8,7157.0,110.6767,110.8154,110.649,110.7877,7157.0
2019-07-02 11:45:00,119.79,119.8,119.59,119.74,18778.0,110.7784,110.7877,110.5935,110.7322,18778.0
2019-07-02 11:50:00,119.75,119.85,119.68,119.78,14047.0,110.7414,110.8339,110.6767,110.7692,14047.0
2019-07-02 11:55:00,119.8,119.85,119.51,119.51,35762.0,110.7877,110.8339,110.5195,110.5195,35762.0
2019-07-02 12:00:00,119.41,119.44,119.25,119.25,7559.0,110.427,110.4548,110.2791,110.2791,7559.0
2019-07-02 12:05:00,119.26,119.39,119.26,119.32,5406.0,110.2883,110.4085,110.2883,110.3438,5406.0
2019-07-02 12:10:00,119.33,119.37,119.28,119.34,3166.0,110.353,110.39,110.3068,110.3623,3166.0
2019-07-02 12:15:00,119.34,119.37,119.28,119.29,4500.0,110.3623,110.39,110.3068,110.316,4500.0
2019-07-02 12:20:00,119.31,119.37,119.29,119.33,3363.0,110.3345,110.39,110.316,110.353,3363.0
2019-07-02 12:25:00,119.29,119.31,119.08,119.1,3930.0,110.316,110.3345,110.1218,110.1403,3930.0
2019-07-02 12:30:00,119.12,119.15,118.86,118.91,8223.0,110.1588,110.1866,109.9184,109.9646,8223.0
2019-07-02 12:35:00,118.89,119.01,118.89,118.97,3805.0,109.9461,110.0571,109.9461,110.0201,3805.0
2019-07-02 12:40:00,118.93,118.93,118.77,118.8,2484.0,109.9831,109.9831,109.8352,109.8629,2484.0
2019-07-02 12:45:00,118.82,118.89,118.8,118.81,3317.0,109.8814,109.9461,109.8629,109.8722,3317.0
2019-07-02 12:50:00,118.85,118.9,118.78,118.78,1650.0,109.9091,109.9554,109.8444,109.8444,1650.0
2019-07-02 12:55:00,118.77,118.95,118.76,118.94,13374.0,109.8352,110.0016,109.8259,109.9924,13374.0
2019-07-02 13:00:00,118.96,119.17,118.95,119.1,15200.0,110.0109,110.2051,110.0016,110.1403,15200.0
2019-07-02 13:05:00,119.21,119.29,119.21,119.29,3300.0,110.2421,110.316,110.2421,110.316,3300.0
2019-07-02 13:10:00,119.29,119.3,119.14,119.19,4227.0,110.316,110.3253,110.1773,110.2236,4227.0
2019-07-02 13:15:00,119.17,119.18,119.07,119.13,2521.0,110.2051,110.2143,110.1126,110.1681,2521.0
2019-07-02 13:20:00,119.17,119.38,119.15,119.38,8522.0,110.2051,110.3993,110.1866,110.3993,8522.0
2019-07-02 13:25:00,119.37,119.74,119.37,119.67,29435.0,110.39,110.7322,110.39,110.6675,29435.0
2019-07-02 13:30:00,119.69,119.69,119.5,119.64,6704.0,110.686,110.686,110.5102,110.6397,6704.0
2019-07-02 13:35:00,119.66,119.7,119.59,119.6,2825.0,110.6582,110.6952,110.5935,110.6027,2825.0
2019-07-02 13:40:00,119.62,119.63,119.56,119.6,15140.0,110.6212,110.6305,110.5657,110.6027,15140.0
2019-07-02 13:45:00,119.61,119.79,119.58,119.76,43853.0,110.612,110.7784,110.5842,110.7507,43853.0
2019-07-02 13:50:00,119.75,119.75,119.56,119.56,12398.0,110.7414,110.7414,110.5657,110.5657,12398.0
2019-07-02 13:55:00,119.54,119.54,119.26,119.3,3088.0,110.5472,110.5472,110.2883,110.3253,3088.0
2019-07-02 14:00:00,119.3,119.32,119.17,119.21,6483.0,110.3253,110.3438,110.2051,110.2421,6483.0
2019-07-02 14:05:00,119.22,119.34,119.16,119.23,9831.0,110.2513,110.3623,110.1958,110.2606,9831.0
2019-07-02 14:10:00,119.21,119.21,119.09,119.1,2742.0,110.2421,110.2421,110.1311,110.1403,2742.0
2019-07-02 14:15:00,119.11,119.32,119.1,119.19,8164.0,110.1496,110.3438,110.1403,110.2236,8164.0
2019-07-02 14:20:00,119.21,119.21,119.06,119.1,6244.0,110.2421,110.2421,110.1033,110.1403,6244.0
2019-07-02 14:25:00,119.07,119.34,119.03,119.31,8940.0,110.1126,110.3623,110.0756,110.3345,8940.0
2019-07-02 14:30:00,119.3,119.45,119.3,119.36,31416.0,110.3253,110.464,110.3253,110.3808,31416.0
2019-07-02 14:35:00,119.36,119.4,119.22,119.25,4549.0,110.3808,110.4178,110.2513,110.2791,4549.0
2019-07-02 14:40:00,119.23,119.41,119.22,119.39,6254.0,110.2606,110.427,110.2513,110.4085,6254.0
2019-07-02 14:45:00,119.39,119.55,119.34,119.39,5615.0,110.4085,110.5565,110.3623,110.4085,5615.0
2019-07-02 14:50:00,119.4,119.42,119.25,119.28,6100.0,110.4178,110.4363,110.2791,110.3068,6100.0
2019-07-02 14:55:00,119.28,119.4,119.19,119.31,8459.0,110.3068,110.4178,110.2236,110.3345,8459.0
2019-07-02 15:00:00,119.33,119.49,119.31,119.49,33515.0,110.353,110.501,110.3345,110.501,33515.0
2019-07-02 15:05:00,119.52,119.55,119.43,119.49,7377.0,110.5287,110.5565,110.4455,110.501,7377.0
2019-07-02 15:10:00,119.49,119.5,119.26,119.3,22799.0,110.501,110.5102,110.2883,110.3253,22799.0
2019-07-02 15:15:00,119.31,119.47,119.28,119.4,8613.0,110.3345,110.4825,110.3068,110.4178,8613.0
2019-07-02 15:20:00,119.42,119.5,119.38,119.47,11019.0,110.4363,110.5102,110.3993,110.4825,11019.0
2019-07-02 15:25:00,119.5,119.52,119.42,119.5,12019.0,110.5102,110.5287,110.4363,110.5102,12019.0
2019-07-02 15:30:00,119.49,119.5,119.26,119.26,30657.0,110.501,110.5102,110.2883,110.2883,30657.0
2019-07-02 15:35:00,119.3,119.36,119.28,119.33,18845.0,110.3253,110.3808,110.3068,110.353,18845.0
2019-07-02 15:40:00,119.33,119.49,119.31,119.41,12510.0,110.353,110.501,110.3345,110.427,12510.0
2019-07-02 15:45:00,119.42,119.53,119.42,119.48,14433.0,110.4363,110.538,110.4363,110.4918,14433.0
2019-07-02 15:50:00,119.49,119.75,119.46,119.7,45443.0,110.501,110.7414,110.4733,110.6952,45443.0
2019-07-02 15:55:00,119.71,119.74,119.49,119.59,87932.0,110.7044,110.7322,110.501,110.5935,87932.0
2019-07-03 09:30:00,119.94,119.94,119.32,119.58,24500.0,110.9171,110.9171,110.3438,110.5842,24500.0
2019-07-03 09:35:00,119.6,119.83,119.44,119.54,9512.0,110.6027,110.8154,110.4548,110.5472,9512.0
2019-07-03 09:40:00,119.56,119.75,119.44,119.66,7951.0,110.5657,110.7414,110.4548,110.6582,7951.0
2019-07-03 09:45:00,119.66,119.69,118.98,118.98,8205.0,110.6582,110.686,110.0294,110.0294,8205.0
2019-07-03 09:50:00,118.99,119.16,118.99,119.09,9961.0,110.0386,110.1958,110.0386,110.1311,9961.0
2019-07-03 09:55:00,119.04,119.23,118.67,118.73,16168.0,110.0849,110.2606,109.7427,109.7982,16168.0
2019-07-03 10:00:00,118.69,118.75,118.42,118.63,15241.0,109.7612,109.8167,109.5115,109.7057,15241.0
2019-07-03 10:05:00,118.62,118.92,118.52,118.75,42459.0,109.6964,109.9739,109.604,109.8167,42459.0
2019-07-03 10:10:00,118.8,118.84,118.48,118.65,33611.0,109.8629,109.8999,109.567,109.7242,33611.0
2019-07-03 10:15:00,118.69,118.76,118.63,118.69,24935.0,109.7612,109.8259,109.7057,109.7612,24935.0
2019-07-03 10:20:00,118.69,118.81,118.69,118.78,7170.0,109.7612,109.8722,109.7612,109.8444,7170.0
2019-07-03 10:25:00,118.74,118.8,118.66,118.8,9685.0,109.8074,109.8629,109.7334,109.8629,9685.0
2019-07-03 10:30:00,118.76,118.83,118.64,118.66,7953.0,109.8259,109.8907,109.7149,109.7334,7953.0
2019-07-03 10:35:00,118.68,118.8,118.54,118.6,6705.0,109.7519,109.8629,109.6225,109.678,6705.0
2019-07-03 10:40:00,118.63,118.79,118.59,118.75,4192.0,109.7057,109.8537,109.6687,109.8167,4192.0
2019-07-03 10:45:00,118.77,118.85,118.74,118.74,4603.0,109.8352,109.9091,109.8074,109.8074,4603.0
2019-07-03 10:50:00,118.74,118.89,118.67,118.71,7150.0,109.8074,109.9461,109.7427,109.7797,7150.0
2019-07-03 10:55:00,118.71,118.72,118.61,118.61,6000.0,109.7797,109.7889,109.6872,109.6872,6000.0
2019-07-03 11:00:00,118.57,118.77,118.55,118.74,6526.0,109.6502,109.8352,109.6317,109.8074,6526.0
2019-07-03 11:05:00,118.73,118.73,118.58,118.66,4700.0,109.7982,109.7982,109.6595,109.7334,4700.0
2019-07-03 11:10:00,118.66,118.69,118.51,118.53,6773.0,109.7334,109.7612,109.5947,109.6132,6773.0
2019-07-03 11:15:00,118.57,118.87,118.55,118.85,8410.0,109.6502,109.9276,109.6317,109.9091,8410.0
2019-07-03 11:20:00,118.87,118.89,118.69,118.83,5415.0,109.9276,109.9461,109.7612,109.8907,5415.0
2019-07-03 11:25:00,118.79,118.84,118.72,118.82,5014.0,109.8537,109.8999,109.7889,109.8814,5014.0
2019-07-03 11:30:00,118.81,118.99,118.77,118.96,6030.0,109.8722,110.0386,109.8352,110.0109,6030.0
2019-07-03 11:35:00,118.93,118.99,118.92,118.92,4572.0,109.9831,110.0386,109.9739,109.9739,4572.0
2019-07-03 11:40:00,118.93,119.13,118.93,119.0,7050.0,109.9831,110.1681,109.9831,110.0479,7050.0
2019-07-03 11:45:00,119.02,119.03,118.9,118.93,4900.0,110.0664,110.0756,109.9554,109.9831,4900.0
2019-07-03 11:50:00,118.91,119.0,118.9,118.96,5407.0,109.9646,110.0479,109.9554,110.0109,5407.0
2019-07-03 11:55:00,118.96,119.01,118.93,119.01,7510.0,110.0109,110.0571,109.9831,110.0571,7510.0
2019-07-03 12:00:00,119.01,119.05,118.93,118.99,6136.0,110.0571,110.0941,109.9831,110.0386,6136.0
2019-07-03 12:05:00,118.97,119.0,118.86,118.96,13063.0,110.0201,110.0479,109.9184,110.0109,13063.0
2019-07-03 12:10:00,118.97,119.05,118.91,118.91,6938.0,110.0201,110.0941,109.9646,109.9646,6938.0
2019-07-03 12:15:00,118.9,118.9,118.74,118.81,6011.0,109.9554,109.9554,109.8074,109.8722,6011.0
2019-07-03 12:20:00,118.82,118.95,118.81,118.83,7857.0,109.8814,110.0016,109.8722,109.8907,7857.0
2019-07-03 12:25:00,118.82,118.88,118.81,118.87,7100.0,109.8814,109.9369,109.8722,109.9276,7100.0
2019-07-03 12:30:00,118.86,119.0,118.83,118.92,9706.0,109.9184,110.0479,109.8907,109.9739,9706.0
2019-07-03 12:35:00,118.94,119.0,118.88,119.0,7600.0,109.9924,110.0479,109.9369,110.0479,7600.0
2019-07-03 12:40:00,119.02,119.05,118.94,118.98,8000.0,110.0664,110.0941,109.9924,110.0294,8000.0
2019-07-03 12:45:00,118.98,118.98,118.9,118.96,8751.0,110.0294,110.0294,109.9554,110.0109,8751.0
2019-07-03 12:50:00,118.97,119.14,118.94,119.1,14905.0,110.0201,110.1773,109.9924,110.1403,14905.0
2019-07-03 12:55:00,119.13,119.36,118.83,119.01,182708.0,110.1681,110.3808,109.8907,110.0571,182708.0
2019-07-05 09:30:00,117.57,117.85,117.28,117.65,19700.0,108.7254,108.9844,108.4573,108.7994,19700.0
2019-07-05 09:35:00,117.65,118.01,117.58,117.95,3965.0,108.7994,109.1323,108.7347,109.0769,3965.0
2019-07-05 09:40:00,117.95,117.95,117.27,117.27,5599.0,109.0769,109.0769,108.448,108.448,5599.0
2019-07-05 09:45:00,117.24,117.75,117.23,117.72,4200.0,108.4203,108.8919,108.411,108.8642,4200.0
2019-07-05 09:50:00,117.78,117.78,117.57,117.67,3100.0,108.9196,108.9196,108.7254,108.8179,3100.0
2019-07-05 09:55:00,117.66,117.66,117.27,117.27,4321.0,108.8087,108.8087,108.448,108.448,4321.0
2019-07-05 10:00:00,117.25,117.25,117.01,117.11,5650.0,108.4295,108.4295,108.2076,108.3,5650.0
2019-07-05 10:05:00,117.11,117.28,117.02,117.21,4775.0,108.3,108.4573,108.2168,108.3925,4775.0
2019-07-05 10:10:00,117.17,117.19,117.07,117.16,3300.0,108.3555,108.374,108.2631,108.3463,3300.0
2019-07-05 10:15:00,117.11,117.16,116.88,117.08,5744.0,108.3,108.3463,108.0873,108.2723,5744.0
2019-07-05 10:20:00,117.07,117.07,116.84,116.84,2100.0,108.2631,108.2631,108.0504,108.0504,2100.0
2019-07-05 10:25:00,116.8,116.86,116.67,116.7,5197.0,108.0134,108.0688,107.8931,107.9209,5197.0
2019-07-05 10:30:00,116.7,116.71,116.53,116.66,4600.0,107.9209,107.9301,107.7637,107.8839,4600.0
2019-07-05 10:35:00,116.65,116.67,116.53,116.53,2701.0,107.8746,107.8931,107.7637,107.7637,2701.0
2019-07-05 10:40:00,116.53,116.57,116.36,116.36,5994.0,107.7637,107.8007,107.6065,107.6065,5994.0
2019-07-05 10:45:00,116.38,116.59,116.33,116.57,3779.0,107.625,107.8192,107.5787,107.8007,3779.0
2019-07-05 10:50:00,116.58,116.68,116.56,116.61,7350.0,107.8099,107.9024,107.7914,107.8377,7350.0
2019-07-05 10:55:00,116.65,116.77,116.46,116.74,12724.0,107.8746,107.9856,107.6989,107.9579,12724.0
2019-07-05 11:00:00,116.75,116.81,116.59,116.75,9057.0,107.9671,108.0226,107.8192,107.9671,9057.0
2019-07-05 11:05:00,116.75,116.86,116.61,116.82,8188.0,107.9671,108.0688,107.8377,108.0319,8188.0
2019-07-05 11:10:00,116.79,116.94,116.64,116.89,22440.0,108.0041,108.1428,107.8654,108.0966,22440.0
2019-07-05 11:15:00,116.9,117.04,116.87,117.04,11033.0,108.1058,108.2353,108.0781,108.2353,11033.0
2019-07-05 11:20:00,117.06,117.09,117.0,117.05,11511.0,108.2538,108.2815,108.1983,108.2446,11511.0
2019-07-05 11:25:00,117.07,117.14,117.0,117.12,6267.0,108.2631,108.3278,108.1983,108.3093,6267.0
2019-07-05 11:30:00,117.1,117.25,117.09,117.24,5288.0,108.2908,108.4295,108.2815,108.4203,5288.0
2019-07-05 11:35:00,117.27,117.27,117.19,117.25,6209.0,108.448,108.448,108.374,108.4295,6209.0
2019-07-05 11:40:00,117.25,117.26,117.06,117.06,2462.0,108.4295,108.4388,108.2538,108.2538,2462.0
2019-07-05 11:45:00,117.05,117.16,116.9,117.16,9693.0,108.2446,108.3463,108.1058,108.3463,9693.0
2019-07-05 11:50:00,117.17,117.23,117.12,117.16,3153.0,108.3555,108.411,108.3093,108.3463,3153.0
2019-07-05 11:55:00,117.16,117.39,117.14,117.39,5100.0,108.3463,108.559,108.3278,108.559,5100.0
2019-07-05 12:00:00,117.36,117.48,117.34,117.42,6654.0,108.5312,108.6422,108.5127,108.5867,6654.0
2019-07-05 12:05:00,117.37,117.47,117.35,117.44,6451.0,108.5405,108.633,108.522,108.6052,6451.0
2019-07-05 12:10:00,117.42,117.55,117.42,117.48,3647.0,108.5867,108.7069,108.5867,108.6422,3647.0
2019-07-05 12:15:00,117.51,117.62,117.49,117.59,2205.0,108.67,108.7717,108.6515,108.7439,2205.0
2019-07-05 12:20:00,117.51,117.58,117.48,117.57,4226.0,108.67,108.7347,108.6422,108.7254,4226.0
2019-07-05 12:25:00,117.59,117.63,117.57,117.59,3200.0,108.7439,108.7809,108.7254,108.7439,3200.0
2019-07-05 12:30:00,117.61,117.7,117.6,117.69,2493.0,108.7624,108.8457,108.7532,108.8364,2493.0
2019-07-05 12:35:00,117.67,117.74,117.66,117.7,4316.0,108.8179,108.8826,108.8087,108.8457,4316.0
2019-07-05 12:40:00,117.71,117.71,117.65,117.68,2761.0,108.8549,108.8549,108.7994,108.8272,2761.0
2019-07-05 12:45:00,117.68,117.73,117.58,117.58,4486.0,108.8272,108.8734,108.7347,108.7347,4486.0
2019-07-05 12:50:00,117.54,117.67,117.48,117.67,4125.0,108.6977,108.8179,108.6422,108.8179,4125.0
2019-07-05 12:55:00,117.67,117.73,117.63,117.69,2757.0,108.8179,108.8734,108.7809,108.8364,2757.0
2019-07-05 13:00:00,117.72,117.75,117.6,117.64,2000.0,108.8642,108.8919,108.7532,108.7902,2000.0
2019-07-05 13:05:00,117.64,117.67,117.6,117.63,5688.0,108.7902,108.8179,108.7532,108.7809,5688.0
2019-07-05 13:10:00,117.62,117.62,117.54,117.56,2585.0,108.7717,108.7717,108.6977,108.7162,2585.0
2019-07-05 13:15:00,117.52,117.54,117.43,117.49,4205.0,108.6792,108.6977,108.596,108.6515,4205.0
2019-07-05 13:20:00,117.49,117.65,117.46,117.65,6785.0,108.6515,108.7994,108.6237,108.7994,6785.0
2019-07-05 13:25:00,117.64,117.67,117.57,117.61,2500.0,108.7902,108.8179,108.7254,108.7624,2500.0
2019-07-05 13:30:00,117.61,117.69,117.61,117.66,2395.0,108.7624,108.8364,108.7624,108.8087,2395.0
2019-07-05 13:35:00,117.64,117.69,117.63,117.67,3633.0,108.7902,108.8364,108.7809,108.8179,3633.0
2019-07-05 13:40:00,117.68,117.75,117.62,117.75,4000.0,108.8272,108.8919,108.7717,108.8919,4000.0
2019-07-05 13:45:00,117.73,117.86,117.72,117.84,3658.0,108.8734,108.9936,108.8642,108.9751,3658.0
2019-07-05 13:50:00,117.83,117.84,117.66,117.78,8711.0,108.9659,108.9751,108.8087,108.9196,8711.0
2019-07-05 13:55:00,117.79,117.79,117.66,117.7,3400.0,108.9289,108.9289,108.8087,108.8457,3400.0
2019-07-05 14:00:00,117.72,117.85,117.72,117.83,3235.0,108.8642,108.9844,108.8642,108.9659,3235.0
2019-07-05 14:05:00,117.84,117.84,117.72,117.73,4756.0,108.9751,108.9751,108.8642,108.8734,4756.0
2019-07-05 14:10:00,117.75,117.75,117.55,117.62,5369.0,108.8919,108.8919,108.7069,108.7717,5369.0
2019-07-05 14:15:00,117.6,117.64,117.59,117.64,1160.0,108.7532,108.7902,108.7439,108.7902,1160.0
2019-07-05 14:20:00,117.62,117.7,117.61,117.64,3604.0,108.7717,108.8457,108.7624,108.7902,3604.0
2019-07-05 14:25:00,117.65,117.73,117.63,117.73,4400.0,108.7994,108.8734,108.7809,108.8734,4400.0
2019-07-05 14:30:00,117.73,117.87,117.72,117.82,3499.0,108.8734,109.0029,108.8642,108.9566,3499.0
2019-07-05 14:35:00,117.8,117.87,117.75,117.82,4030.0,108.9381,109.0029,108.8919,108.9566,4030.0
2019-07-05 14:40:00,117.85,117.88,117.82,117.85,6010.0,108.9844,109.0121,108.9566,108.9844,6010.0
2019-07-05 14:45:00,117.86,118.0,117.83,118.0,12342.0,108.9936,109.1231,108.9659,109.1231,12342.0
2019-07-05 14:50:00,118.03,118.06,118.0,118.05,3830.0,109.1508,109.1786,109.1231,109.1693,3830.0
2019-07-05 14:55:00,118.04,118.15,118.01,118.1,5356.0,109.1601,109.2618,109.1323,109.2156,5356.0
2019-07-05 15:00:00,118.1,118.1,117.96,117.96,12713.0,109.2156,109.2156,109.0861,109.0861,12713.0
2019-07-05 15:05:00,117.93,117.96,117.91,117.94,3259.0,109.0584,109.0861,109.0399,109.0676,3259.0
2019-07-05 15:10:00,117.9,117.95,117.83,117.92,5000.0,109.0306,109.0769,108.9659,109.0491,5000.0
2019-07-05 15:15:00,117.93,117.97,117.8,117.82,2796.0,109.0584,109.0953,108.9381,108.9566,2796.0
2019-07-05 15:20:00,117.8,117.94,117.79,117.93,4600.0,108.9381,109.0676,108.9289,109.0584,4600.0
2019-07-05 15:25:00,117.93,117.94,117.84,117.91,5303.0,109.0584,109.0676,108.9751,109.0399,5303.0
2019-07-05 15:30:00,117.91,118.0,117.88,117.88,7342.0,109.0399,109.1231,109.0121,109.0121,7342.0
2019-07-05 15:35:00,117.87,117.95,117.81,117.85,10385.0,109.0029,109.0769,108.9474,108.9844,10385.0
2019-07-05 15:40:00,117.87,117.93,117.85,117.9,9965.0,109.0029,109.0584,108.9844,109.0306,9965.0
2019-07-05 15:45:00,117.89,117.89,117.79,117.84,9000.0,109.0214,109.0214,108.9289,108.9751,9000.0
2019-07-05 15:50:00,117.81,117.97,117.81,117.81,30536.0,108.9474,109.0953,108.9474,108.9474,30536.0
2019-07-05 15:55:00,117.8,117.98,117.63,117.97,82654.0,108.9381,109.1046,108.7809,109.0953,82654.0
2019-07-08 09:30:00,116.88,117.59,116.88,117.1,18852.0,108.0873,108.7439,108.0873,108.2908,18852.0
2019-07-08 09:35:00,117.05,117.33,116.93,116.98,11910.0,108.2446,108.5035,108.1336,108.1798,11910.0
2019-07-08 09:40:00,116.85,117.27,116.72,117.07,16341.0,108.0596,108.448,107.9394,108.2631,16341.0
2019-07-08 09:45:00,117.01,117.03,116.71,116.92,11710.0,108.2076,108.2261,107.9301,108.1243,11710.0
2019-07-08 09:50:00,116.93,117.19,116.87,117.11,8600.0,108.1336,108.374,108.0781,108.3,8600.0
2019-07-08 09:55:00,117.15,117.46,117.15,117.38,9100.0,108.337,108.6237,108.337,108.5497,9100.0
2019-07-08 10:00:00,117.38,117.56,117.14,117.56,28672.0,108.5497,108.7162,108.3278,108.7162,28672.0
2019-07-08 10:05:00,117.56,117.58,117.32,117.4,12102.0,108.7162,108.7347,108.4942,108.5682,12102.0
2019-07-08 10:10:00,117.37,117.37,117.02,117.09,27065.0,108.5405,108.5405,108.2168,108.2815,27065.0
2019-07-08 10:15:00,117.08,117.52,117.07,117.47,11111.0,108.2723,108.6792,108.2631,108.633,11111.0
2019-07-08 10:20:00,117.65,117.69,117.62,117.64,1800.0,108.7994,108.8364,108.7717,108.7902,1800.0
2019-07-08 10:25:00,117.58,117.66,117.48,117.54,2662.0,108.7347,108.8087,108.6422,108.6977,2662.0
2019-07-08 10:30:00,117.51,117.51,117.25,117.28,2590.0,108.67,108.67,108.4295,108.4573,2590.0
2019-07-08 10:35:00,117.23,117.23,116.91,117.15,18116.0,108.411,108.411,108.1151,108.337,18116.0
2019-07-08 10:40:00,117.17,117.18,116.96,117.11,4020.0,108.3555,108.3648,108.1613,108.3,4020.0
2019-07-08 10:45:00,117.08,117.14,117.01,117.06,1229.0,108.2723,108.3278,108.2076,108.2538,1229.0
2019-07-08 10:50:00,117.02,117.17,117.02,117.11,2037.0,108.2168,108.3555,108.2168,108.3,2037.0
2019-07-08 10:55:00,117.09,117.25,117.01,117.21,2328.0,108.2815,108.4295,108.2076,108.3925,2328.0
2019-07-08 11:00:00,117.32,117.44,117.32,117.44,1740.0,108.4942,108.6052,108.4942,108.6052,1740.0
2019-07-08 11:05:00,117.48,117.59,117.47,117.52,2350.0,108.6422,108.7439,108.633,108.6792,2350.0
2019-07-08 11:10:00,117.44,117.64,117.41,117.64,1894.0,108.6052,108.7902,108.5775,108.7902,1894.0
2019-07-08 11:15:00,117.6,117.67,117.52,117.52,3362.0,108.7532,108.8179,108.6792,108.6792,3362.0
2019-07-08 11:20:00,117.55,117.61,117.41,117.41,2473.0,108.7069,108.7624,108.5775,108.5775,2473.0
2019-07-08 11:25:00,117.34,117.39,117.31,117.37,1570.0,108.5127,108.559,108.485,108.5405,1570.0
2019-07-08 11:30:00,117.36,117.48,117.36,117.42,1601.0,108.5312,108.6422,108.5312,108.5867,1601.0
2019-07-08 11:35:00,117.59,117.64,117.56,117.62,500.0,108.7439,108.7902,108.7162,108.7717,500.0
2019-07-08 11:40:00,117.55,117.69,117.55,117.62,3975.0,108.7069,108.8364,108.7069,108.7717,3975.0
2019-07-08 11:45:00,117.56,117.56,117.33,117.41,2646.0,108.7162,108.7162,108.5035,108.5775,2646.0
2019-07-08 11:50:00,117.29,117.44,117.29,117.44,2250.0,108.4665,108.6052,108.4665,108.6052,2250.0
2019-07-08 11:55:00,117.47,117.51,117.46,117.51,1719.0,108.633,108.67,108.6237,108.67,1719.0
2019-07-08 12:00:00,117.5,117.51,117.22,117.27,5808.0,108.6607,108.67,108.4018,108.448,5808.0
2019-07-08 12:05:00,117.27,117.44,117.26,117.44,5400.0,108.448,108.6052,108.4388,108.6052,5400.0
2019-07-08 12:10:00,117.4,117.48,117.35,117.42,5036.0,108.5682,108.6422,108.522,108.5867,5036.0
2019-07-08 12:15:00,117.46,117.54,117.42,117.54,4155.0,108.6237,108.6977,108.5867,108.6977,4155.0
2019-07-08 12:20:00,117.51,117.55,117.28,117.31,11619.0,108.67,108.7069,108.4573,108.485,11619.0
2019-07-08 12:25:00,117.34,117.34,117.22,117.26,3000.0,108.5127,108.5127,108.4018,108.4388,3000.0
2019-07-08 12:30:00,117.28,117.52,117.27,117.49,2545.0,108.4573,108.6792,108.448,108.6515,2545.0
2019-07-08 12:35:00,117.48,117.59,117.48,117.51,2600.0,108.6422,108.7439,108.6422,108.67,2600.0
2019-07-08 12:40:00,117.5,117.63,117.5,117.63,4300.0,108.6607,108.7809,108.6607,108.7809,4300.0
2019-07-08 12:45:00,117.58,117.65,117.55,117.56,1700.0,108.7347,108.7994,108.7069,108.7162,1700.0
2019-07-08 12:50:00,117.62,117.8,117.62,117.68,6624.0,108.7717,108.9381,108.7717,108.8272,6624.0
2019-07-08 12:55:00,117.69,117.81,117.68,117.81,2903.0,108.8364,108.9474,108.8272,108.9474,2903.0
2019-07-08 13:00:00,117.76,117.96,117.69,117.83,27859.0,108.9011,109.0861,108.8364,108.9659,27859.0
2019-07-08 13:05:00,117.82,117.82,117.68,117.7,2600.0,108.9566,108.9566,108.8272,108.8457,2600.0
2019-07-08 13:10:00,117.71,117.71,117.53,117.55,10332.0,108.8549,108.8549,108.6884,108.7069,10332.0
2019-07-08 13:15:00,117.54,117.61,117.45,117.53,13101.0,108.6977,108.7624,108.6145,108.6884,13101.0
2019-07-08 13:20:00,117.56,117.57,117.45,117.52,3359.0,108.7162,108.7254,108.6145,108.6792,3359.0
2019-07-08 13:25:00,117.48,117.53,117.45,117.51,1989.0,108.6422,108.6884,108.6145,108.67,1989.0
2019-07-08 13:30:00,117.53,117.59,117.42,117.45,4144.0,108.6884,108.7439,108.5867,108.6145,4144.0
2019-07-08 13:35:00,117.52,117.54,117.34,117.36,8419.0,108.6792,108.6977,108.5127,108.5312,8419.0
2019-07-08 13:40:00,117.38,117.38,117.18,117.18,10032.0,108.5497,108.5497,108.3648,108.3648,10032.0
2019-07-08 13:45:00,117.19,117.24,117.12,117.24,24600.0,108.374,108.4203,108.3093,108.4203,24600.0
2019-07-08 13:50:00,117.22,117.29,117.1,117.11,8800.0,108.4018,108.4665,108.2908,108.3,8800.0
2019-07-08 13:55:00,117.09,117.1,116.94,116.97,8333.0,108.2815,108.2908,108.1428,108.1706,8333.0
2019-07-08 14:00:00,116.95,117.03,116.94,116.95,11010.0,108.1521,108.2261,108.1428,108.1521,11010.0
2019-07-08 14:05:00,116.98,117.07,116.94,116.98,4812.0,108.1798,108.2631,108.1428,108.1798,4812.0
2019-07-08 14:10:00,117.0,117.08,116.87,116.9,9295.0,108.1983,108.2723,108.0781,108.1058,9295.0
2019-07-08 14:15:00,116.9,116.93,116.84,116.93,5078.0,108.1058,108.1336,108.0504,108.1336,5078.0
2019-07-08 14:20:00,116.94,116.99,116.77,116.81,5615.0,108.1428,108.1891,107.9856,108.0226,5615.0
2019-07-08 14:25:00,116.76,116.84,116.72,116.84,4050.0,107.9764,108.0504,107.9394,108.0504,4050.0
2019-07-08 14:30:00,116.87,116.96,116.86,116.91,4172.0,108.0781,108.1613,108.0688,108.1151,4172.0
2019-07-08 14:35:00,116.9,116.94,116.89,116.93,2525.0,108.1058,108.1428,108.0966,108.1336,2525.0
2019-07-08 14:40:00,116.9,117.02,116.9,116.97,9566.0,108.1058,108.2168,108.1058,108.1706,9566.0
2019-07-08 14:45:00,116.98,117.1,116.98,117.04,5300.0,108.1798,108.2908,108.1798,108.2353,5300.0
2019-07-08 14:50:00,117.03,117.03,116.92,116.95,3649.0,108.2261,108.2261,108.1243,108.1521,3649.0
2019-07-08 14:55:00,116.97,117.07,116.97,117.02,2100.0,108.1706,108.2631,108.1706,108.2168,2100.0
2019-07-08 15:00:00,117.03,117.1,117.01,117.06,3361.0,108.2261,108.2908,108.2076,108.2538,3361.0
2019-07-08 15:05:00,117.1,117.14,117.07,117.14,3003.0,108.2908,108.3278,108.2631,108.3278,3003.0
2019-07-08 15:10:00,117.12,117.19,117.1,117.19,3700.0,108.3093,108.374,108.2908,108.374,3700.0
2019-07-08 15:15:00,117.22,117.29,117.18,117.18,4000.0,108.4018,108.4665,108.3648,108.3648,4000.0
2019-07-08 15:20:00,117.19,117.29,117.15,117.24,5965.0,108.374,108.4665,108.337,108.4203,5965.0
2019-07-08 15:25:00,117.22,117.27,117.19,117.23,3928.0,108.4018,108.448,108.374,108.411,3928.0
2019-07-08 15:30:00,117.25,117.35,117.25,117.34,8065.0,108.4295,108.522,108.4295,108.5127,8065.0
2019-07-08 15:35:00,117.38,117.49,117.38,117.47,3836.0,108.5497,108.6515,108.5497,108.633,3836.0
2019-07-08 15:40:00,117.47,117.49,117.41,117.44,3800.0,108.633,108.6515,108.5775,108.6052,3800.0
2019-07-08 15:45:00,117.43,117.48,117.38,117.46,5644.0,108.596,108.6422,108.5497,108.6237,5644.0
2019-07-08 15:50:00,117.47,117.48,117.42,117.47,8041.0,108.633,108.6422,108.5867,108.633,8041.0
2019-07-08 15:55:00,117.47,117.47,117.27,117.33,65918.0,108.633,108.633,108.448,108.5035,65918.0
2019-07-09 09:30:00,116.13,116.71,115.9,116.71,11520.0,107.3938,107.9301,107.1811,107.9301,11520.0
2019-07-09 09:35:00,116.67,117.07,116.66,116.8,8374.0,107.8931,108.2631,107.8839,108.0134,8374.0
2019-07-09 09:40:00,116.87,117.2,116.79,117.19,4225.0,108.0781,108.3833,108.0041,108.374,4225.0
2019-07-09 09:45:00,117.21,117.29,117.12,117.24,2103.0,108.3925,108.4665,108.3093,108.4203,2103.0
2019-07-09 09:50:00,117.23,117.23,116.95,117.13,2565.0,108.411,108.411,108.1521,108.3185,2565.0
2019-07-09 09:55:00,117.27,117.28,117.13,117.23,2382.0,108.448,108.4573,108.3185,108.411,2382.0
2019-07-09 10:00:00,117.29,117.29,117.05,117.06,2142.0,108.4665,108.4665,108.2446,108.2538,2142.0
2019-07-09 10:05:00,117.1,117.12,116.76,116.91,6527.0,108.2908,108.3093,107.9764,108.1151,6527.0
2019-07-09 10:10:00,116.95,117.07,116.93,116.95,3200.0,108.1521,108.2631,108.1336,108.1521,3200.0
2019-07-09 10:15:00,116.94,117.05,116.85,117.03,5253.0,108.1428,108.2446,108.0596,108.2261,5253.0
2019-07-09 10:20:00,117.04,117.04,116.87,116.92,2800.0,108.2353,108.2353,108.0781,108.1243,2800.0
2019-07-09 10:25:00,116.93,117.13,116.92,117.11,5230.0,108.1336,108.3185,108.1243,108.3,5230.0
2019-07-09 10:30:00,117.19,117.3,117.14,117.18,4374.0,108.374,108.4757,108.3278,108.3648,4374.0
2019-07-09 10:35:00,117.13,117.42,117.13,117.25,3863.0,108.3185,108.5867,108.3185,108.4295,3863.0
2019-07-09 10:40:00,117.34,117.34,117.14,117.18,4625.0,108.5127,108.5127,108.3278,108.3648,4625.0
2019-07-09 10:45:00,117.2,117.31,117.03,117.31,3859.0,108.3833,108.485,108.2261,108.485,3859.0
2019-07-09 10:50:00,117.28,117.28,117.17,117.28,3770.0,108.4573,108.4573,108.3555,108.4573,3770.0
2019-07-09 10:55:00,117.24,117.39,117.24,117.38,2432.0,108.4203,108.559,108.4203,108.5497,2432.0
2019-07-09 11:00:00,117.4,117.69,117.37,117.61,5194.0,108.5682,108.8364,108.5405,108.7624,5194.0
2019-07-09 11:05:00,117.64,117.64,117.54,117.58,4061.0,108.7902,108.7902,108.6977,108.7347,4061.0
2019-07-09 11:10:00,117.61,117.74,117.46,117.73,2889.0,108.7624,108.8826,108.6237,108.8734,2889.0
2019-07-09 11:15:00,117.7,117.7,117.59,117.67,2880.0,108.8457,108.8457,108.7439,108.8179,2880.0
2019-07-09 11:20:00,117.69,117.72,117.48,117.52,8925.0,108.8364,108.8642,108.6422,108.6792,8925.0
2019-07-09 11:25:00,117.56,117.56,117.27,117.51,9207.0,108.7162,108.7162,108.448,108.67,9207.0
2019-07-09 11:30:00,117.4,117.62,117.36,117.58,3800.0,108.5682,108.7717,108.5312,108.7347,3800.0
2019-07-09 11:35:00,117.52,117.6,117.48,117.59,1200.0,108.6792,108.7532,108.6422,108.7439,1200.0
2019-07-09 11:40:00,117.57,117.69,117.53,117.53,2073.0,108.7254,108.8364,108.6884,108.6884,2073.0
2019-07-09 11:45:00,117.54,117.61,117.54,117.59,1200.0,108.6977,108.7624,108.6977,108.7439,1200.0
2019-07-09 11:50:00,117.57,117.68,117.55,117.68,2612.0,108.7254,108.8272,108.7069,108.8272,2612.0
2019-07-09 11:55:00,117.69,117.76,117.67,117.76,2200.0,108.8364,108.9011,108.8179,108.9011,2200.0
2019-07-09 12:00:00,117.74,117.95,117.73,117.92,4434.0,108.8826,109.0769,108.8734,109.0491,4434.0
2019-07-09 12:05:00,117.89,117.96,117.76,117.8,7050.0,109.0214,109.0861,108.9011,108.9381,7050.0
2019-07-09 12:10:00,117.8,117.94,117.8,117.82,2143.0,108.9381,109.0676,108.9381,108.9566,2143.0
2019-07-09 12:15:00,117.86,117.88,117.81,117.87,2006.0,108.9936,109.0121,108.9474,109.0029,2006.0
2019-07-09 12:20:00,117.82,117.84,117.68,117.68,1100.0,108.9566,108.9751,108.8272,108.8272,1100.0
2019-07-09 12:25:00,117.64,117.74,117.64,117.68,2210.0,108.7902,108.8826,108.7902,108.8272,2210.0
2019-07-09 12:30:00,117.67,117.69,117.65,117.66,6165.0,108.8179,108.8364,108.7994,108.8087,6165.0
2019-07-09 12:35:00,117.67,117.67,117.5,117.5,3613.0,108.8179,108.8179,108.6607,108.6607,3613.0
2019-07-09 12:40:00,117.48,117.57,117.38,117.38,3103.0,108.6422,108.7254,108.5497,108.5497,3103.0
2019-07-09 12:45:00,117.3,117.36,117.3,117.3,1600.0,108.4757,108.5312,108.4757,108.4757,1600.0
2019-07-09 12:50:00,117.22,117.32,117.17,117.32,3185.0,108.4018,108.4942,108.3555,108.4942,3185.0
2019-07-09 12:55:00,117.32,117.39,117.31,117.35,1800.0,108.4942,108.559,108.485,108.522,1800.0
2019-07-09 13:00:00,117.35,117.46,117.18,117.19,5925.0,108.522,108.6237,108.3648,108.374,5925.0
2019-07-09 13:05:00,117.19,117.19,117.03,117.14,3842.0,108.374,108.374,108.2261,108.3278,3842.0
2019-07-09 13:10:00,117.17,117.27,117.17,117.27,1522.0,108.3555,108.448,108.3555,108.448,1522.0
2019-07-09 13:15:00,117.21,117.22,117.19,117.22,1400.0,108.3925,108.4018,108.374,108.4018,1400.0
2019-07-09 13:20:00,117.22,117.31,117.21,117.31,1700.0,108.4018,108.485,108.3925,108.485,1700.0
2019-07-09 13:25:00,117.31,117.35,117.31,117.33,1200.0,108.485,108.522,108.485,108.5035,1200.0
2019-07-09 13:30:00,117.31,117.39,117.31,117.38,3242.0,108.485,108.559,108.485,108.5497,3242.0
2019-07-09 13:35:00,117.36,117.36,117.26,117.3,3097.0,108.5312,108.5312,108.4388,108.4757,3097.0
2019-07-09 13:40:00,117.32,117.35,117.3,117.34,1400.0,108.4942,108.522,108.4757,108.5127,1400.0
2019-07-09 13:45:00,117.31,117.4,117.3,117.39,2300.0,108.485,108.5682,108.4757,108.559,2300.0
2019-07-09 13:50:00,117.38,117.43,117.36,117.43,873.0,108.5497,108.596,108.5312,108.596,873.0
2019-07-09 13:55:00,117.44,117.5,117.43,117.49,1799.0,108.6052,108.6607,108.596,108.6515,1799.0
2019-07-09 14:00:00,117.52,117.56,117.43,117.43,1663.0,108.6792,108.7162,108.596,108.596,1663.0
2019-07-09 14:05:00,117.45,117.5,117.45,117.5,700.0,108.6145,108.6607,108.6145,108.6607,700.0
2019-07-09 14:10:00,117.51,117.54,117.5,117.54,1400.0,108.67,108.6977,108.6607,108.6977,1400.0
2019-07-09 14:15:00,117.54,117.6,117.53,117.58,3901.0,108.6977,108.7532,108.6884,108.7347,3901.0
2019-07-09 14:20:00,117.6,117.67,117.6,117.67,900.0,108.7532,108.8179,108.7532,108.8179,900.0
2019-07-09 14:25:00,117.64,117.67,117.52,117.54,10800.0,108.7902,108.8179,108.6792,108.6977,10800.0
2019-07-09 14:30:00,117.53,117.57,117.45,117.45,10843.0,108.6884,108.7254,108.6145,108.6145,10843.0
2019-07-09 14:35:00,117.45,117.6,117.35,117.6,6547.0,108.6145,108.7532,108.522,108.7532,6547.0
2019-07-09 14:40:00,117.62,117.72,117.62,117.69,2800.0,108.7717,108.8642,108.7717,108.8364,2800.0
2019-07-09 14:45:00,117.72,117.81,117.7,117.75,2100.0,108.8642,108.9474,108.8457,108.8919,2100.0
2019-07-09 14:50:00,117.79,117.91,117.79,117.87,7573.0,108.9289,109.0399,108.9289,109.0029,7573.0
2019-07-09 14:55:00,117.86,117.91,117.85,117.85,4073.0,108.9936,109.0399,108.9844,108.9844,4073.0
2019-07-09 15:00:00,117.85,117.96,117.81,117.89,9510.0,108.9844,109.0861,108.9474,109.0214,9510.0
2019-07-09 15:05:00,117.86,117.89,117.84,117.87,7679.0,108.9936,109.0214,108.9751,109.0029,7679.0
2019-07-09 15:10:00,117.86,117.89,117.78,117.83,8090.0,108.9936,109.0214,108.9196,108.9659,8090.0
2019-07-09 15:15:00,117.81,117.91,117.81,117.86,7900.0,108.9474,109.0399,108.9474,108.9936,7900.0
2019-07-09 15:20:00,117.86,117.86,117.67,117.69,3984.0,108.9936,108.9936,108.8179,108.8364,3984.0
2019-07-09 15:25:00,117.7,117.7,117.51,117.54,9988.0,108.8457,108.8457,108.67,108.6977,9988.0
2019-07-09 15:30:00,117.53,117.56,117.46,117.47,13017.0,108.6884,108.7162,108.6237,108.633,13017.0
2019-07-09 15:35:00,117.48,117.58,117.38,117.58,22223.0,108.6422,108.7347,108.5497,108.7347,22223.0
2019-07-09 15:40:00,117.58,117.58,117.49,117.5,12701.0,108.7347,108.7347,108.6515,108.6607,12701.0
2019-07-09 15:45:00,117.54,117.62,117.52,117.55,22485.0,108.6977,108.7717,108.6792,108.7069,22485.0
2019-07-09 15:50:00,117.56,117.9,117.56,117.84,29075.0,108.7162,109.0306,108.7162,108.9751,29075.0
2019-07-09 15:55:00,117.82,117.89,117.71,117.81,61237.0,108.9566,109.0214,108.8549,108.9474,61237.0
2019-07-10 09:30:00,118.74,119.31,118.39,118.55,19395.0,109.8074,110.3345,109.4838,109.6317,19395.0
2019-07-10 09:35:00,118.62,119.5,118.62,119.25,7002.0,109.6964,110.5102,109.6964,110.2791,7002.0
2019-07-10 09:40:00,119.28,119.93,119.27,119.9,6014.0,110.3068,110.9079,110.2975,110.8802,6014.0
2019-07-10 09:45:00,119.9,120.45,119.75,120.34,22372.0,110.8802,111.3888,110.7414,111.2871,22372.0
2019-07-10 09:50:00,120.29,120.41,120.19,120.41,4302.0,111.2408,111.3518,111.1483,111.3518,4302.0
2019-07-10 09:55:00,120.36,120.75,120.3,120.69,8237.0,111.3056,111.6662,111.2501,111.6107,8237.0
2019-07-10 10:00:00,120.63,120.74,120.44,120.44,11631.0,111.5552,111.657,111.3795,111.3795,11631.0
2019-07-10 10:05:00,120.34,120.36,119.95,120.05,5031.0,111.2871,111.3056,110.9264,111.0189,5031.0
2019-07-10 10:10:00,120.0,120.04,119.86,119.91,13076.0,110.9726,111.0096,110.8432,110.8894,13076.0
2019-07-10 10:15:00,119.92,119.96,119.65,119.8,6492.0,110.8987,110.9356,110.649,110.7877,6492.0
2019-07-10 10:20:00,119.77,119.77,119.22,119.3,12085.0,110.7599,110.7599,110.2513,110.3253,12085.0
2019-07-10 10:25:00,119.18,119.23,118.94,118.94,7114.0,110.2143,110.2606,109.9924,109.9924,7114.0
2019-07-10 10:30:00,118.99,119.16,118.84,119.16,4849.0,110.0386,110.1958,109.8999,110.1958,4849.0
2019-07-10 10:35:00,119.17,119.22,118.7,118.88,11743.0,110.2051,110.2513,109.7704,109.9369,11743.0
2019-07-10 10:40:00,118.84,119.15,118.66,119.15,3939.0,109.8999,110.1866,109.7334,110.1866,3939.0
2019-07-10 10:45:00,119.11,119.21,119.06,119.13,5910.0,110.1496,110.2421,110.1033,110.1681,5910.0
2019-07-10 10:50:00,119.08,119.1,118.86,118.91,3916.0,110.1218,110.1403,109.9184,109.9646,3916.0
2019-07-10 10:55:00,118.96,118.99,118.63,118.63,2537.0,110.0109,110.0386,109.7057,109.7057,2537.0
2019-07-10 11:00:00,118.59,118.82,118.59,118.82,6375.0,109.6687,109.8814,109.6687,109.8814,6375.0
2019-07-10 11:05:00,118.83,118.89,118.72,118.83,2742.0,109.8907,109.9461,109.7889,109.8907,2742.0
2019-07-10 11:10:00,118.76,118.95,118.75,118.91,1240.0,109.8259,110.0016,109.8167,109.9646,1240.0
2019-07-10 11:15:00,118.9,118.93,118.63,118.71,9428.0,109.9554,109.9831,109.7057,109.7797,9428.0
2019-07-10 11:20:00,118.78,118.95,118.77,118.87,3327.0,109.8444,110.0016,109.8352,109.9276,3327.0
2019-07-10 11:25:00,118.78,119.04,118.78,118.94,3040.0,109.8444,110.0849,109.8444,109.9924,3040.0
2019-07-10 11:30:00,118.98,119.24,118.94,119.24,5284.0,110.0294,110.2698,109.9924,110.2698,5284.0
2019-07-10 11:35:00,119.27,119.31,119.2,119.2,2400.0,110.2975,110.3345,110.2328,110.2328,2400.0
2019-07-10 11:40:00,119.24,119.26,119.12,119.14,2911.0,110.2698,110.2883,110.1588,110.1773,2911.0
2019-07-10 11:45:00,119.21,119.36,119.2,119.32,3100.0,110.2421,110.3808,110.2328,110.3438,3100.0
2019-07-10 11:50:00,119.37,119.44,119.37,119.44,1200.0,110.39,110.4548,110.39,110.4548,1200.0
2019-07-10 11:55:00,119.4,119.55,119.39,119.42,3445.0,110.4178,110.5565,110.4085,110.4363,3445.0
2019-07-10 12:00:00,119.45,119.63,119.45,119.54,2805.0,110.464,110.6305,110.464,110.5472,2805.0
2019-07-10 12:05:00,119.55,119.72,119.54,119.7,3507.0,110.5565,110.7137,110.5472,110.6952,3507.0
2019-07-10 12:10:00,119.68,119.82,119.65,119.79,5748.0,110.6767,110.8062,110.649,110.7784,5748.0
2019-07-10 12:15:00,119.76,120.09,119.72,119.93,23136.0,110.7507,111.0559,110.7137,110.9079,23136.0
2019-07-10 12:20:00,119.93,119.93,119.76,119.83,4500.0,110.9079,110.9079,110.7507,110.8154,4500.0
2019-07-10 12:25:00,119.8,120.09,119.79,120.09,4292.0,110.7877,111.0559,110.7784,111.0559,4292.0
2019-07-10 12:30:00,120.06,120.11,119.99,120.09,10105.0,111.0281,111.0744,110.9634,111.0559,10105.0
2019-07-10 12:35:00,120.04,120.04,119.87,119.97,4620.0,111.0096,111.0096,110.8524,110.9449,4620.0
2019-07-10 12:40:00,120.01,120.01,119.91,119.97,1877.0,110.9819,110.9819,110.8894,110.9449,1877.0
2019-07-10 12:45:00,119.9,120.02,119.89,119.92,6400.0,110.8802,110.9911,110.8709,110.8987,6400.0
2019-07-10 12:50:00,119.93,120.07,119.88,119.91,4100.0,110.9079,111.0374,110.8617,110.8894,4100.0
2019-07-10 12:55:00,119.88,119.97,119.86,119.88,2000.0,110.8617,110.9449,110.8432,110.8617,2000.0
2019-07-10 13:00:00,119.93,119.98,119.87,119.87,1825.0,110.9079,110.9541,110.8524,110.8524,1825.0
2019-07-10 13:05:00,119.87,119.95,119.85,119.9,4741.0,110.8524,110.9264,110.8339,110.8802,4741.0
2019-07-10 13:10:00,119.87,119.94,119.85,119.88,3593.0,110.8524,110.9171,110.8339,110.8617,3593.0
2019-07-10 13:15:00,119.87,119.91,119.83,119.91,2900.0,110.8524,110.8894,110.8154,110.8894,2900.0
2019-07-10 13:20:00,119.92,119.94,119.87,119.92,4500.0,110.8987,110.9171,110.8524,110.8987,4500.0
2019-07-10 13:25:00,119.92,119.94,119.69,119.69,4900.0,110.8987,110.9171,110.686,110.686,4900.0
2019-07-10 13:30:00,119.72,119.82,119.72,119.78,1200.0,110.7137,110.8062,110.7137,110.7692,1200.0
2019-07-10 13:35:00,119.8,119.8,119.58,119.6,2407.0,110.7877,110.7877,110.5842,110.6027,2407.0
2019-07-10 13:40:00,119.59,119.67,119.56,119.67,2964.0,110.5935,110.6675,110.5657,110.6675,2964.0
2019-07-10 13:45:00,119.7,119.74,119.56,119.66,2700.0,110.6952,110.7322,110.5657,110.6582,2700.0
2019-07-10 13:50:00,119.62,119.62,119.53,119.56,3917.0,110.6212,110.6212,110.538,110.5657,3917.0
2019-07-10 13:55:00,119.53,119.54,119.37,119.47,3930.0,110.538,110.5472,110.39,110.4825,3930.0
2019-07-10 14:00:00,119.49,119.56,119.39,119.39,3847.0,110.501,110.5657,110.4085,110.4085,3847.0
2019-07-10 14:05:00,119.42,119.47,119.39,119.43,2000.0,110.4363,110.4825,110.4085,110.4455,2000.0
2019-07-10 14:10:00,119.38,119.46,119.22,119.22,5098.0,110.3993,110.4733,110.2513,110.2513,5098.0
2019-07-10 14:15:00,119.23,119.27,119.0,119.0,7146.0,110.2606,110.2975,110.0479,110.0479,7146.0
2019-07-10 14:20:00,119.01,119.05,118.88,118.88,6337.0,110.0571,110.0941,109.9369,109.9369,6337.0
2019-07-10 14:25:00,118.86,119.0,118.85,118.86,4235.0,109.9184,110.0479,109.9091,109.9184,4235.0
2019-07-10 14:30:00,118.87,119.08,118.87,119.02,3052.0,109.9276,110.1218,109.9276,110.0664,3052.0
2019-07-10 14:35:00,119.03,119.13,119.02,119.12,3124.0,110.0756,110.1681,110.0664,110.1588,3124.0
2019-07-10 14:40:00,119.09,119.18,119.0,119.13,11810.0,110.1311,110.2143,110.0479,110.1681,11810.0
2019-07-10 14:45:00,119.14,119.2,119.03,119.07,31804.0,110.1773,110.2328,110.0756,110.1126,31804.0
2019-07-10 14:50:00,119.08,119.26,119.07,119.26,7509.0,110.1218,110.2883,110.1126,110.2883,7509.0
2019-07-10 14:55:00,119.23,119.41,119.18,119.35,3664.0,110.2606,110.427,110.2143,110.3715,3664.0
2019-07-10 15:00:00,119.33,119.36,119.2,119.25,2599.0,110.353,110.3808,110.2328,110.2791,2599.0
2019-07-10 15:05:00,119.31,119.39,119.24,119.39,3568.0,110.3345,110.4085,110.2698,110.4085,3568.0
2019-07-10 15:10:00,119.36,119.51,119.36,119.41,6043.0,110.3808,110.5195,110.3808,110.427,6043.0
2019-07-10 15:15:00,119.42,119.48,119.21,119.25,5988.0,110.4363,110.4918,110.2421,110.2791,5988.0
2019-07-10 15:20:00,119.25,119.35,119.22,119.3,6770.0,110.2791,110.3715,110.2513,110.3253,6770.0
2019-07-10 15:25:00,119.28,119.34,119.23,119.27,4906.0,110.3068,110.3623,110.2606,110.2975,4906.0
2019-07-10 15:30:00,119.25,119.44,119.25,119.44,4726.0,110.2791,110.4548,110.2791,110.4548,4726.0
2019-07-10 15:35:00,119.43,119.45,119.3,119.32,6147.0,110.4455,110.464,110.3253,110.3438,6147.0
2019-07-10 15:40:00,119.33,119.35,119.17,119.32,8341.0,110.353,110.3715,110.2051,110.3438,8341.0
2019-07-10 15:45:00,119.33,119.41,119.26,119.34,9018.0,110.353,110.427,110.2883,110.3623,9018.0
2019-07-10 15:50:00,119.31,119.44,119.29,119.4,13343.0,110.3345,110.4548,110.316,110.4178,13343.0
2019-07-10 15:55:00,119.43,119.76,119.38,119.61,116316.0,110.4455,110.7507,110.3993,110.612,116316.0
2019-07-11 09:30:00,119.55,119.61,118.74,118.95,18508.0,110.5565,110.612,109.8074,110.0016,18508.0
2019-07-11 09:35:00,118.87,119.2,118.64,119.2,3977.0,109.9276,110.2328,109.7149,110.2328,3977.0
2019-07-11 09:40:00,119.1,119.33,119.04,119.23,2200.0,110.1403,110.353,110.0849,110.2606,2200.0
2019-07-11 09:45:00,119.13,119.23,118.68,118.88,7798.0,110.1681,110.2606,109.7519,109.9369,7798.0
2019-07-11 09:50:00,118.78,118.94,118.74,118.87,3278.0,109.8444,109.9924,109.8074,109.9276,3278.0
2019-07-11 09:55:00,118.87,118.9,118.75,118.89,1600.0,109.9276,109.9554,109.8167,109.9461,1600.0
2019-07-11 10:00:00,119.08,119.12,118.8,118.83,4101.0,110.1218,110.1588,109.8629,109.8907,4101.0
2019-07-11 10:05:00,118.75,118.84,118.5,118.51,3834.0,109.8167,109.8999,109.5855,109.5947,3834.0
2019-07-11 10:10:00,118.5,118.53,118.36,118.42,5821.0,109.5855,109.6132,109.456,109.5115,5821.0
2019-07-11 10:15:00,118.37,118.52,118.27,118.51,2354.0,109.4653,109.604,109.3728,109.5947,2354.0
2019-07-11 10:20:00,118.58,118.75,118.37,118.67,5448.0,109.6595,109.8167,109.4653,109.7427,5448.0
2019-07-11 10:25:00,118.66,118.66,118.31,118.31,2549.0,109.7334,109.7334,109.4098,109.4098,2549.0
2019-07-11 10:30:00,118.33,118.36,118.14,118.21,10788.0,109.4283,109.456,109.2526,109.3173,10788.0
2019-07-11 10:35:00,118.2,118.45,118.2,118.41,13601.0,109.308,109.5392,109.308,109.5022,13601.0
2019-07-11 10:40:00,118.41,118.41,118.29,118.33,6598.0,109.5022,109.5022,109.3913,109.4283,6598.0
2019-07-11 10:45:00,118.36,118.49,118.36,118.48,4516.0,109.456,109.5762,109.456,109.567,4516.0
2019-07-11 10:50:00,118.49,118.68,118.48,118.57,6106.0,109.5762,109.7519,109.567,109.6502,6106.0
2019-07-11 10:55:00,118.57,118.6,118.35,118.47,6800.0,109.6502,109.678,109.4468,109.5577,6800.0
2019-07-11 11:00:00,118.45,118.63,118.39,118.54,6500.0,109.5392,109.7057,109.4838,109.6225,6500.0
2019-07-11 11:05:00,118.54,118.77,118.5,118.73,15168.0,109.6225,109.8352,109.5855,109.7982,15168.0
2019-07-11 11:10:00,118.73,118.76,118.66,118.7,14020.0,109.7982,109.8259,109.7334,109.7704,14020.0
2019-07-11 11:15:00,118.71,118.93,118.7,118.92,14832.0,109.7797,109.9831,109.7704,109.9739,14832.0
2019-07-11 11:20:00,118.92,119.01,118.87,118.99,9226.0,109.9739,110.0571,109.9276,110.0386,9226.0
2019-07-11 11:25:00,118.91,118.92,118.82,118.82,4100.0,109.9646,109.9739,109.8814,109.8814,4100.0
2019-07-11 11:30:00,118.8,118.92,118.78,118.86,4788.0,109.8629,109.9739,109.8444,109.9184,4788.0
2019-07-11 11:35:00,118.94,119.02,118.88,118.96,6334.0,109.9924,110.0664,109.9369,110.0109,6334.0
2019-07-11 11:40:00,118.96,119.06,118.9,119.06,11169.0,110.0109,110.1033,109.9554,110.1033,11169.0
2019-07-11 11:45:00,119.04,119.14,118.94,119.09,5071.0,110.0849,110.1773,109.9924,110.1311,5071.0
2019-07-11 11:50:00,119.14,119.24,119.05,119.16,5728.0,110.1773,110.2698,110.0941,110.1958,5728.0
2019-07-11 11:55:00,119.16,119.32,119.16,119.32,4006.0,110.1958,110.3438,110.1958,110.3438,4006.0
2019-07-11 12:00:00,119.31,119.54,119.31,119.54,3760.0,110.3345,110.5472,110.3345,110.5472,3760.0
2019-07-11 12:05:00,119.51,119.54,119.37,119.44,22342.0,110.5195,110.5472,110.39,110.4548,22342.0
2019-07-11 12:10:00,119.45,119.49,119.38,119.41,24747.0,110.464,110.501,110.3993,110.427,24747.0
2019-07-11 12:15:00,119.4,119.49,119.37,119.48,7287.0,110.4178,110.501,110.39,110.4918,7287.0
2019-07-11 12:20:00,119.5,119.63,119.46,119.6,3614.0,110.5102,110.6305,110.4733,110.6027,3614.0
2019-07-11 12:25:00,119.58,119.58,119.4,119.45,4625.0,110.5842,110.5842,110.4178,110.464,4625.0
2019-07-11 12:30:00,119.43,119.48,119.38,119.4,9703.0,110.4455,110.4918,110.3993,110.4178,9703.0
2019-07-11 12:35:00,119.39,119.48,119.38,119.42,13280.0,110.4085,110.4918,110.3993,110.4363,13280.0
2019-07-11 12:40:00,119.45,119.55,119.4,119.49,6424.0,110.464,110.5565,110.4178,110.501,6424.0
2019-07-11 12:45:00,119.49,119.5,119.38,119.41,7698.0,110.501,110.5102,110.3993,110.427,7698.0
2019-07-11 12:50:00,119.43,119.62,119.38,119.61,19158.0,110.4455,110.6212,110.3993,110.612,19158.0
2019-07-11 12:55:00,119.59,119.66,119.33,119.39,23376.0,110.5935,110.6582,110.353,110.4085,23376.0
2019-07-11 13:00:00,119.44,119.47,119.24,119.24,5685.0,110.4548,110.4825,110.2698,110.2698,5685.0
2019-07-11 13:05:00,119.33,119.34,119.28,119.28,33134.0,110.353,110.3623,110.3068,110.3068,33134.0
2019-07-11 13:10:00,119.27,119.55,119.25,119.54,15516.0,110.2975,110.5565,110.2791,110.5472,15516.0
2019-07-11 13:15:00,119.51,119.62,119.49,119.56,24583.0,110.5195,110.6212,110.501,110.5657,24583.0
2019-07-11 13:20:00,119.6,119.61,119.3,119.33,10190.0,110.6027,110.612,110.3253,110.353,10190.0
2019-07-11 13:25:00,119.34,119.39,119.3,119.36,15170.0,110.3623,110.4085,110.3253,110.3808,15170.0
2019-07-11 13:30:00,119.35,119.49,119.34,119.43,47391.0,110.3715,110.501,110.3623,110.4455,47391.0
2019-07-11 13:35:00,119.42,119.46,119.03,119.28,67311.0,110.4363,110.4733,110.0756,110.3068,67311.0
2019-07-11 13:40:00,119.3,119.45,119.18,119.33,57603.0,110.3253,110.464,110.2143,110.353,57603.0
2019-07-11 13:45:00,119.25,119.31,118.99,119.29,28110.0,110.2791,110.3345,110.0386,110.316,28110.0
2019-07-11 13:50:00,119.33,119.42,119.22,119.42,17104.0,110.353,110.4363,110.2513,110.4363,17104.0
2019-07-11 13:55:00,119.41,119.56,119.39,119.55,14224.0,110.427,110.5657,110.4085,110.5565,14224.0
2019-07-11 14:00:00,119.55,119.61,119.52,119.6,17016.0,110.5565,110.612,110.5287,110.6027,17016.0
2019-07-11 14:05:00,119.6,119.63,119.53,119.58,11335.0,110.6027,110.6305,110.538,110.5842,11335.0
2019-07-11 14:10:00,119.59,119.69,119.55,119.66,13488.0,110.5935,110.686,110.5565,110.6582,13488.0
2019-07-11 14:15:00,119.69,119.69,119.35,119.36,12177.0,110.686,110.686,110.3715,110.3808,12177.0
2019-07-11 14:20:00,119.34,119.61,119.34,119.55,21568.0,110.3623,110.612,110.3623,110.5565,21568.0
2019-07-11 14:25:00,119.61,119.63,119.55,119.6,6973.0,110.612,110.6305,110.5565,110.6027,6973.0
2019-07-11 14:30:00,119.59,119.77,119.57,119.76,8807.0,110.5935,110.7599,110.575,110.7507,8807.0
2019-07-11 14:35:00,119.73,119.8,119.66,119.68,4433.0,110.7229,110.7877,110.6582,110.6767,4433.0
2019-07-11 14:40:00,119.68,119.81,119.67,119.79,3514.0,110.6767,110.7969,110.6675,110.7784,3514.0
2019-07-11 14:45:00,119.77,119.77,119.68,119.73,5997.0,110.7599,110.7599,110.6767,110.7229,5997.0
2019-07-11 14:50:00,119.71,119.74,119.63,119.74,6168.0,110.7044,110.7322,110.6305,110.7322,6168.0
2019-07-11 14:55:00,119.71,119.71,119.61,119.65,3512.0,110.7044,110.7044,110.612,110.649,3512.0
2019-07-11 15:00:00,119.64,119.64,119.52,119.64,13602.0,110.6397,110.6397,110.5287,110.6397,13602.0
2019-07-11 15:05:00,119.64,119.7,119.59,119.59,3500.0,110.6397,110.6952,110.5935,110.5935,3500.0
2019-07-11 15:10:00,119.59,119.62,119.52,119.58,10744.0,110.5935,110.6212,110.5287,110.5842,10744.0
2019-07-11 15:15:00,119.59,119.69,119.59,119.65,4329.0,110.5935,110.686,110.5935,110.649,4329.0
2019-07-11 15:20:00,119.68,119.7,119.6,119.61,9253.0,110.6767,110.6952,110.6027,110.612,9253.0
2019-07-11 15:25:00,119.63,119.71,119.63,119.7,5813.0,110.6305,110.7044,110.6305,110.6952,5813.0
2019-07-11 15:30:00,119.71,119.86,119.7,119.84,13182.0,110.7044,110.8432,110.6952,110.8247,13182.0
2019-07-11 15:35:00,119.84,119.89,119.83,119.87,10944.0,110.8247,110.8709,110.8154,110.8524,10944.0
2019-07-11 15:40:00,119.87,120.0,119.86,119.99,14820.0,110.8524,110.9726,110.8432,110.9634,14820.0
2019-07-11 15:45:00,120.0,120.13,120.0,120.13,11187.0,110.9726,111.0929,110.9726,111.0929,11187.0
2019-07-11 15:50:00,120.11,120.21,120.01,120.04,25178.0,111.0744,111.1668,110.9819,111.0096,25178.0
2019-07-11 15:55:00,120.05,120.13,119.75,120.06,140031.0,111.0189,111.0929,110.7414,111.0281,140031.0
2019-07-12 09:30:00,120.34,120.91,120.34,120.91,9294.0,111.2871,111.8142,111.2871,111.8142,9294.0
2019-07-12 09:35:00,120.95,121.42,120.79,121.41,6536.0,111.8512,112.2858,111.7032,112.2766,6536.0
2019-07-12 09:40:00,121.32,122.13,121.32,121.99,15389.0,112.1933,112.9424,112.1933,112.8129,15389.0
2019-07-12 09:45:00,121.99,122.26,121.83,122.11,3545.0,112.8129,113.0626,112.665,112.9239,3545.0
2019-07-12 09:50:00,122.12,122.38,122.09,122.32,26117.0,112.9331,113.1736,112.9054,113.1181,26117.0
2019-07-12 09:55:00,122.31,122.4,122.14,122.31,7368.0,113.1089,113.1921,112.9516,113.1089,7368.0
2019-07-12 10:00:00,122.25,122.49,122.15,122.36,5909.0,113.0534,113.2753,112.9609,113.1551,5909.0
2019-07-12 10:05:00,122.39,122.46,122.2,122.27,7440.0,113.1828,113.2476,113.0071,113.0719,7440.0
2019-07-12 10:10:00,122.22,122.4,121.9,121.9,28374.0,113.0256,113.1921,112.7297,112.7297,28374.0
2019-07-12 10:15:00,121.84,121.86,121.67,121.68,4106.0,112.6742,112.6927,112.517,112.5263,4106.0
2019-07-12 10:20:00,121.67,121.86,121.63,121.75,10789.0,112.517,112.6927,112.48,112.591,10789.0
2019-07-12 10:25:00,121.75,121.89,121.72,121.89,6763.0,112.591,112.7205,112.5632,112.7205,6763.0
2019-07-12 10:30:00,121.89,121.99,121.77,121.86,5997.0,112.7205,112.8129,112.6095,112.6927,5997.0
2019-07-12 10:35:00,121.86,122.09,121.85,122.09,4482.0,112.6927,112.9054,112.6835,112.9054,4482.0
2019-07-12 10:40:00,121.97,121.97,121.74,121.77,6208.0,112.7944,112.7944,112.5817,112.6095,6208.0
2019-07-12 10:45:00,121.76,121.9,121.67,121.77,10654.0,112.6002,112.7297,112.517,112.6095,10654.0
2019-07-12 10:50:00,121.72,121.77,121.56,121.61,2591.0,112.5632,112.6095,112.4153,112.4615,2591.0
2019-07-12 10:55:00,121.68,121.72,121.41,121.44,3169.0,112.5263,112.5632,112.2766,112.3043,3169.0
2019-07-12 11:00:00,121.44,121.6,121.39,121.54,6955.0,112.3043,112.4523,112.2581,112.3968,6955.0
2019-07-12 11:05:00,121.51,121.8,121.5,121.79,12609.0,112.369,112.6372,112.3598,112.628,12609.0
2019-07-12 11:10:00,121.77,121.9,121.71,121.89,2700.0,112.6095,112.7297,112.554,112.7205,2700.0
2019-07-12 11:15:00,121.89,122.12,121.88,122.12,16466.0,112.7205,112.9331,112.7112,112.9331,16466.0
2019-07-12 11:20:00,122.08,122.19,122.01,122.11,19297.0,112.8962,112.9979,112.8314,112.9239,19297.0
2019-07-12 11:25:00,122.05,122.41,122.05,122.37,22034.0,112.8684,113.2013,112.8684,113.1643,22034.0
2019-07-12 11:30:00,122.37,122.48,122.11,122.48,36935.0,113.1643,113.2661,112.9239,113.2661,36935.0
2019-07-12 11:35:00,122.47,122.61,122.3,122.47,55830.0,113.2568,113.3863,113.0996,113.2568,55830.0
2019-07-12 11:40:00,122.47,122.63,122.43,122.59,30850.0,113.2568,113.4048,113.2198,113.3678,30850.0
2019-07-12 11:45:00,122.59,122.68,122.58,122.68,6823.0,113.3678,113.451,113.3585,113.451,6823.0
2019-07-12 11:50:00,122.71,122.71,122.52,122.58,6532.0,113.4788,113.4788,113.3031,113.3585,6532.0
2019-07-12 11:55:00,122.58,122.66,122.53,122.61,15441.0,113.3585,113.4325,113.3123,113.3863,15441.0
2019-07-12 12:00:00,122.59,122.81,122.59,122.71,6529.0,113.3678,113.5712,113.3678,113.4788,6529.0
2019-07-12 12:05:00,122.78,122.84,122.7,122.74,2949.0,113.5435,113.599,113.4695,113.5065,2949.0
2019-07-12 12:10:00,122.78,122.79,122.74,122.78,5030.0,113.5435,113.5527,113.5065,113.5435,5030.0
2019-07-12 12:15:00,122.77,122.79,122.62,122.64,24932.0,113.5343,113.5527,113.3955,113.414,24932.0
2019-07-12 12:20:00,122.63,122.68,122.58,122.67,3887.0,113.4048,113.451,113.3585,113.4418,3887.0
2019-07-12 12:25:00,122.73,122.76,122.72,122.72,900.0,113.4973,113.525,113.488,113.488,900.0
2019-07-12 12:30:00,122.72,122.76,122.59,122.6,2733.0,113.488,113.525,113.3678,113.377,2733.0
2019-07-12 12:35:00,122.62,122.69,122.62,122.69,1000.0,113.3955,113.4603,113.3955,113.4603,1000.0
2019-07-12 12:40:00,122.7,122.73,122.64,122.73,1600.0,113.4695,113.4973,113.414,113.4973,1600.0
2019-07-12 12:45:00,122.74,122.85,122.73,122.84,2261.0,113.5065,113.6082,113.4973,113.599,2261.0
2019-07-12 12:50:00,122.85,123.0,122.84,122.88,25783.0,113.6082,113.7469,113.599,113.636,25783.0
2019-07-12 12:55:00,122.81,122.93,122.81,122.84,1768.0,113.5712,113.6822,113.5712,113.599,1768.0
2019-07-12 13:00:00,122.89,122.93,122.83,122.83,3639.0,113.6452,113.6822,113.5897,113.5897,3639.0
2019-07-12 13:05:00,122.81,122.88,122.77,122.88,3205.0,113.5712,113.636,113.5343,113.636,3205.0
2019-07-12 13:10:00,122.89,122.89,122.79,122.84,2810.0,113.6452,113.6452,113.5527,113.599,2810.0
2019-07-12 13:15:00,122.82,122.88,122.82,122.84,1401.0,113.5805,113.636,113.5805,113.599,1401.0
2019-07-12 13:20:00,122.85,122.89,122.82,122.86,3939.0,113.6082,113.6452,113.5805,113.6175,3939.0
2019-07-12 13:25:00,122.86,122.99,122.85,122.98,16099.0,113.6175,113.7377,113.6082,113.7285,16099.0
2019-07-12 13:30:00,123.0,123.0,122.91,122.93,22626.0,113.7469,113.7469,113.6637,113.6822,22626.0
2019-07-12 13:35:00,122.91,122.99,122.81,122.92,26047.0,113.6637,113.7377,113.5712,113.673,26047.0
2019-07-12 13:40:00,122.92,122.98,122.87,122.9,43116.0,113.673,113.7285,113.6267,113.6545,43116.0
2019-07-12 13:45:00,122.85,122.91,122.77,122.9,7519.0,113.6082,113.6637,113.5343,113.6545,7519.0
2019-07-12 13:50:00,122.89,122.94,122.87,122.92,2965.0,113.6452,113.6915,113.6267,113.673,2965.0
2019-07-12 13:55:00,122.92,122.92,122.76,122.77,6841.0,113.673,113.673,113.525,113.5343,6841.0
2019-07-12 14:00:00,122.73,122.74,122.69,122.69,2700.0,113.4973,113.5065,113.4603,113.4603,2700.0
2019-07-12 14:05:00,122.66,122.72,122.66,122.72,3500.0,113.4325,113.488,113.4325,113.488,3500.0
2019-07-12 14:10:00,122.72,122.83,122.72,122.8,2836.0,113.488,113.5897,113.488,113.562,2836.0
2019-07-12 14:15:00,122.8,122.84,122.73,122.78,8067.0,113.562,113.599,113.4973,113.5435,8067.0
2019-07-12 14:20:00,122.79,122.82,122.77,122.79,3137.0,113.5527,113.5805,113.5343,113.5527,3137.0
2019-07-12 14:25:00,122.78,122.84,122.77,122.82,4446.0,113.5435,113.599,113.5343,113.5805,4446.0
2019-07-12 14:30:00,122.8,122.85,122.77,122.85,6200.0,113.562,113.6082,113.5343,113.6082,6200.0
2019-07-12 14:35:00,122.84,122.87,122.79,122.84,4358.0,113.599,113.6267,113.5527,113.599,4358.0
2019-07-12 14:40:00,122.86,122.96,122.86,122.95,5439.0,113.6175,113.71,113.6175,113.7007,5439.0
2019-07-12 14:45:00,122.94,122.97,122.86,122.87,7652.0,113.6915,113.7192,113.6175,113.6267,7652.0
2019-07-12 14:50:00,122.85,122.87,122.84,122.87,3889.0,113.6082,113.6267,113.599,113.6267,3889.0
2019-07-12 14:55:00,122.86,122.93,122.84,122.92,3600.0,113.6175,113.6822,113.599,113.673,3600.0
2019-07-12 15:00:00,122.95,122.96,122.81,122.93,11479.0,113.7007,113.71,113.5712,113.6822,11479.0
2019-07-12 15:05:00,122.93,122.94,122.88,122.88,3700.0,113.6822,113.6915,113.636,113.636,3700.0
2019-07-12 15:10:00,122.88,122.93,122.88,122.89,3808.0,113.636,113.6822,113.636,113.6452,3808.0
2019-07-12 15:15:00,122.89,123.06,122.87,122.99,56102.0,113.6452,113.8024,113.6267,113.7377,56102.0
2019-07-12 15:20:00,122.99,123.05,122.94,122.96,33913.0,113.7377,113.7932,113.6915,113.71,33913.0
2019-07-12 15:25:00,122.97,122.99,122.8,122.85,43222.0,113.7192,113.7377,113.562,113.6082,43222.0
2019-07-12 15:30:00,122.84,122.94,122.77,122.77,15654.0,113.599,113.6915,113.5343,113.5343,15654.0
2019-07-12 15:35:00,122.77,123.03,122.77,123.01,44710.0,113.5343,113.7747,113.5343,113.7562,44710.0
2019-07-12 15:40:00,123.0,123.05,122.91,123.0,14885.0,113.7469,113.7932,113.6637,113.7469,14885.0
2019-07-12 15:45:00,122.98,123.0,122.92,122.97,41846.0,113.7285,113.7469,113.673,113.7192,41846.0
2019-07-12 15:50:00,122.97,122.98,122.8,122.8,44925.0,113.7192,113.7285,113.562,113.562,44925.0
2019-07-12 15:55:00,122.8,122.92,122.75,122.86,56523.0,113.562,113.673,113.5158,113.6175,56523.0
2019-07-15 09:30:00,123.05,123.87,123.05,123.56,19237.0,113.7932,114.5515,113.7932,114.2648,19237.0
2019-07-15 09:35:00,123.55,123.63,123.2,123.31,12073.0,114.2556,114.3296,113.9319,114.0336,12073.0
2019-07-15 09:40:00,123.46,123.75,123.46,123.75,1700.0,114.1723,114.4405,114.1723,114.4405,1700.0
2019-07-15 09:45:00,123.66,123.8,123.07,123.18,4548.0,114.3573,114.4868,113.8117,113.9134,4548.0
2019-07-15 09:50:00,123.14,123.14,122.69,122.93,3354.0,113.8764,113.8764,113.4603,113.6822,3354.0
2019-07-15 09:55:00,122.81,123.09,122.74,122.8,2890.0,113.5712,113.8302,113.5065,113.562,2890.0
2019-07-15 10:00:00,122.78,122.98,122.75,122.98,2351.0,113.5435,113.7285,113.5158,113.7285,2351.0
2019-07-15 10:05:00,123.06,123.23,122.83,122.86,1508.0,113.8024,113.9596,113.5897,113.6175,1508.0
2019-07-15 10:10:00,122.88,122.93,122.76,122.9,2468.0,113.636,113.6822,113.525,113.6545,2468.0
2019-07-15 10:15:00,122.86,123.03,122.81,123.03,2301.0,113.6175,113.7747,113.5712,113.7747,2301.0
2019-07-15 10:20:00,123.02,123.17,122.97,122.97,2400.0,113.7654,113.9042,113.7192,113.7192,2400.0
2019-07-15 10:25:00,122.97,122.97,122.74,122.91,3870.0,113.7192,113.7192,113.5065,113.6637,3870.0
2019-07-15 10:30:00,122.91,122.91,122.78,122.87,2900.0,113.6637,113.6637,113.5435,113.6267,2900.0
2019-07-15 10:35:00,122.8,122.94,122.78,122.78,3300.0,113.562,113.6915,113.5435,113.5435,3300.0
2019-07-15 10:40:00,122.81,122.97,122.74,122.81,5066.0,113.5712,113.7192,113.5065,113.5712,5066.0
2019-07-15 10:45:00,122.76,122.88,122.74,122.86,3912.0,113.525,113.636,113.5065,113.6175,3912.0
2019-07-15 10:50:00,122.97,123.04,122.89,122.92,3815.0,113.7192,113.7839,113.6452,113.673,3815.0
2019-07-15 10:55:00,122.9,122.9,122.72,122.76,2300.0,113.6545,113.6545,113.488,113.525,2300.0
2019-07-15 11:00:00,122.74,122.74,122.6,122.6,4100.0,113.5065,113.5065,113.377,113.377,4100.0
2019-07-15 11:05:00,122.62,122.65,122.48,122.65,4130.0,113.3955,113.4233,113.2661,113.4233,4130.0
2019-07-15 11:10:00,122.68,122.72,122.59,122.63,3479.0,113.451,113.488,113.3678,113.4048,3479.0
2019-07-15 11:15:00,122.66,122.77,122.63,122.7,4690.0,113.4325,113.5343,113.4048,113.4695,4690.0
2019-07-15 11:20:00,122.71,122.92,122.7,122.89,4487.0,113.4788,113.673,113.4695,113.6452,4487.0
2019-07-15 11:25:00,122.84,122.95,122.81,122.91,24945.0,113.599,113.7007,113.5712,113.6637,24945.0
2019-07-15 11:30:00,122.89,122.96,122.73,122.79,20534.0,113.6452,113.71,113.4973,113.5527,20534.0
2019-07-15 11:35:00,122.81,122.9,122.78,122.82,17806.0,113.5712,113.6545,113.5435,113.5805,17806.0
2019-07-15 11:40:00,122.82,122.94,122.82,122.89,4150.0,113.5805,113.6915,113.5805,113.6452,4150.0
2019-07-15 11:45:00,122.89,122.95,122.86,122.92,1700.0,113.6452,113.7007,113.6175,113.673,1700.0
2019-07-15 11:50:00,122.92,123.03,122.92,123.03,1338.0,113.673,113.7747,113.673,113.7747,1338.0
2019-07-15 11:55:00,123.02,123.02,122.9,122.92,2603.0,113.7654,113.7654,113.6545,113.673,2603.0
2019-07-15 12:00:00,122.92,123.03,122.9,123.03,2352.0,113.673,113.7747,113.6545,113.7747,2352.0
2019-07-15 12:05:00,123.0,123.01,122.86,122.88,1700.0,113.7469,113.7562,113.6175,113.636,1700.0
2019-07-15 12:10:00,122.92,123.1,122.92,123.1,900.0,113.673,113.8394,113.673,113.8394,900.0
2019-07-15 12:15:00,123.07,123.1,122.97,123.04,4974.0,113.8117,113.8394,113.7192,113.7839,4974.0
2019-07-15 12:20:00,123.06,123.17,123.06,123.14,900.0,113.8024,113.9042,113.8024,113.8764,900.0
2019-07-15 12:25:00,123.15,123.15,123.07,123.09,2500.0,113.8857,113.8857,113.8117,113.8302,2500.0
2019-07-15 12:30:00,123.07,123.09,123.0,123.07,2106.0,113.8117,113.8302,113.7469,113.8117,2106.0
2019-07-15 12:35:00,123.07,123.09,123.0,123.06,1700.0,113.8117,113.8302,113.7469,113.8024,1700.0
2019-07-15 12:40:00,123.05,123.08,122.99,123.04,1510.0,113.7932,113.8209,113.7377,113.7839,1510.0
2019-07-15 12:45:00,123.02,123.04,122.94,122.95,2617.0,113.7654,113.7839,113.6915,113.7007,2617.0
2019-07-15 12:50:00,122.95,123.01,122.94,123.0,2000.0,113.7007,113.7562,113.6915,113.7469,2000.0
2019-07-15 12:55:00,122.99,123.02,122.94,123.0,1700.0,113.7377,113.7654,113.6915,113.7469,1700.0
2019-07-15 13:00:00,123.02,123.09,123.02,123.02,1843.0,113.7654,113.8302,113.7654,113.7654,1843.0
2019-07-15 13:05:00,123.0,123.04,122.95,122.97,1731.0,113.7469,113.7839,113.7007,113.7192,1731.0
2019-07-15 13:10:00,123.02,123.06,123.0,123.03,1300.0,113.7654,113.8024,113.7469,113.7747,1300.0
2019-07-15 13:15:00,123.0,123.05,123.0,123.04,1135.0,113.7469,113.7932,113.7469,113.7839,1135.0
2019-07-15 13:20:00,123.03,123.09,123.03,123.07,2884.0,113.7747,113.8302,113.7747,113.8117,2884.0
2019-07-15 13:25:00,123.07,123.09,123.03,123.09,2790.0,113.8117,113.8302,113.7747,113.8302,2790.0
2019-07-15 13:30:00,123.05,123.13,123.05,123.13,2603.0,113.7932,113.8672,113.7932,113.8672,2603.0
2019-07-15 13:35:00,123.16,123.22,123.15,123.22,2048.0,113.8949,113.9504,113.8857,113.9504,2048.0
2019-07-15 13:40:00,123.19,123.3,123.18,123.28,3242.0,113.9227,114.0244,113.9134,114.0059,3242.0
2019-07-15 13:45:00,123.28,123.29,123.21,123.21,1181.0,114.0059,114.0151,113.9412,113.9412,1181.0
2019-07-15 13:50:00,123.2,123.23,123.18,123.23,2153.0,113.9319,113.9596,113.9134,113.9596,2153.0
2019-07-15 13:55:00,123.24,123.29,123.16,123.17,5730.0,113.9689,114.0151,113.8949,113.9042,5730.0
2019-07-15 14:00:00,123.18,123.31,123.18,123.29,30576.0,113.9134,114.0336,113.9134,114.0151,30576.0
2019-07-15 14:05:00,123.29,123.34,123.25,123.34,1600.0,114.0151,114.0614,113.9781,114.0614,1600.0
2019-07-15 14:10:00,123.3,123.34,123.29,123.33,1811.0,114.0244,114.0614,114.0151,114.0521,1811.0
2019-07-15 14:15:00,123.34,123.4,123.3,123.4,1600.0,114.0614,114.1169,114.0244,114.1169,1600.0
2019-07-15 14:20:00,123.37,123.38,123.32,123.35,3837.0,114.0891,114.0984,114.0429,114.0706,3837.0
2019-07-15 14:25:00,123.37,123.39,123.36,123.39,1505.0,114.0891,114.1076,114.0799,114.1076,1505.0
2019-07-15 14:30:00,123.37,123.48,123.37,123.48,2075.0,114.0891,114.1908,114.0891,114.1908,2075.0
2019-07-15 14:35:00,123.49,123.59,123.48,123.48,3876.0,114.2001,114.2926,114.1908,114.1908,3876.0
2019-07-15 14:40:00,123.49,123.49,123.42,123.47,3461.0,114.2001,114.2001,114.1354,114.1816,3461.0
2019-07-15 14:45:00,123.46,123.53,123.46,123.49,3100.0,114.1723,114.2371,114.1723,114.2001,3100.0
2019-07-15 14:50:00,123.48,123.59,123.47,123.58,2179.0,114.1908,114.2926,114.1816,114.2833,2179.0
2019-07-15 14:55:00,123.57,123.58,123.52,123.56,1705.0,114.2741,114.2833,114.2278,114.2648,1705.0
2019-07-15 15:00:00,123.58,123.61,123.52,123.58,3500.0,114.2833,114.3111,114.2278,114.2833,3500.0
2019-07-15 15:05:00,123.59,123.61,123.53,123.59,3000.0,114.2926,114.3111,114.2371,114.2926,3000.0
2019-07-15 15:10:00,123.6,123.61,123.5,123.52,3186.0,114.3018,114.3111,114.2093,114.2278,3186.0
2019-07-15 15:15:00,123.53,123.55,123.51,123.55,4401.0,114.2371,114.2556,114.2186,114.2556,4401.0
2019-07-15 15:20:00,123.55,123.62,123.53,123.62,3800.0,114.2556,114.3203,114.2371,114.3203,3800.0
2019-07-15 15:25:00,123.6,123.72,123.59,123.64,15162.0,114.3018,114.4128,114.2926,114.3388,15162.0
2019-07-15 15:30:00,123.61,123.74,123.61,123.73,8748.0,114.3111,114.4313,114.3111,114.422,8748.0
2019-07-15 15:35:00,123.73,123.78,123.69,123.75,4531.0,114.422,114.4683,114.385,114.4405,4531.0
2019-07-15 15:40:00,123.76,123.84,123.76,123.82,6166.0,114.4498,114.5238,114.4498,114.5053,6166.0
2019-07-15 15:45:00,123.8,123.81,123.64,123.65,8426.0,114.4868,114.496,114.3388,114.3481,8426.0
2019-07-15 15:50:00,123.65,123.66,123.55,123.59,12906.0,114.3481,114.3573,114.2556,114.2926,12906.0
2019-07-15 15:55:00,123.61,123.61,123.42,123.55,41196.0,114.3111,114.3111,114.1354,114.2556,41196.0
2019-07-16 09:30:00,123.11,123.12,121.6,121.98,25897.0,113.8487,113.8579,112.4523,112.8037,25897.0
2019-07-16 09:35:00,121.97,122.06,121.63,121.82,3600.0,112.7944,112.8777,112.48,112.6557,3600.0
2019-07-16 09:40:00,121.65,122.15,121.64,122.15,7104.0,112.4985,112.9609,112.4893,112.9609,7104.0
2019-07-16 09:45:00,122.24,122.4,121.97,122.03,2300.0,113.0441,113.1921,112.7944,112.8499,2300.0
2019-07-16 09:50:00,122.17,122.3,121.93,121.93,7407.0,112.9794,113.0996,112.7574,112.7574,7407.0
2019-07-16 09:55:00,122.03,122.04,121.88,122.0,2400.0,112.8499,112.8592,112.7112,112.8222,2400.0
2019-07-16 10:00:00,122.02,122.54,122.0,122.47,22403.0,112.8407,113.3216,112.8222,113.2568,22403.0
2019-07-16 10:05:00,122.51,122.68,122.41,122.59,4803.0,113.2938,113.451,113.2013,113.3678,4803.0
2019-07-16 10:10:00,122.65,122.84,122.62,122.7,6048.0,113.4233,113.599,113.3955,113.4695,6048.0
2019-07-16 10:15:00,122.69,122.91,122.63,122.87,5640.0,113.4603,113.6637,113.4048,113.6267,5640.0
2019-07-16 10:20:00,123.01,123.01,122.81,122.9,3200.0,113.7562,113.7562,113.5712,113.6545,3200.0
2019-07-16 10:25:00,122.93,122.96,122.67,122.83,3776.0,113.6822,113.71,113.4418,113.5897,3776.0
2019-07-16 10:30:00,122.83,122.83,122.74,122.77,3266.0,113.5897,113.5897,113.5065,113.5343,3266.0
2019-07-16 10:35:00,122.78,122.87,122.62,122.66,6210.0,113.5435,113.6267,113.3955,113.4325,6210.0
2019-07-16 10:40:00,122.7,122.79,122.51,122.51,37328.0,113.4695,113.5527,113.2938,113.2938,37328.0
2019-07-16 10:45:00,122.57,122.77,122.52,122.72,7404.0,113.3493,113.5343,113.3031,113.488,7404.0
2019-07-16 10:50:00,122.72,122.75,122.55,122.62,4200.0,113.488,113.5158,113.3308,113.3955,4200.0
2019-07-16 10:55:00,122.67,122.74,122.61,122.73,2322.0,113.4418,113.5065,113.3863,113.4973,2322.0
2019-07-16 11:00:00,122.73,122.94,122.73,122.94,7825.0,113.4973,113.6915,113.4973,113.6915,7825.0
2019-07-16 11:05:00,122.92,122.95,122.81,122.87,7694.0,113.673,113.7007,113.5712,113.6267,7694.0
2019-07-16 11:10:00,122.87,122.96,122.82,122.82,8426.0,113.6267,113.71,113.5805,113.5805,8426.0
2019-07-16 11:15:00,122.82,122.86,122.71,122.84,37914.0,113.5805,113.6175,113.4788,113.599,37914.0
2019-07-16 11:20:00,122.8,122.86,122.7,122.81,13094.0,113.562,113.6175,113.4695,113.5712,13094.0
2019-07-16 11:25:00,122.81,123.01,122.77,122.96,9367.0,113.5712,113.7562,113.5343,113.71,9367.0
2019-07-16 11:30:00,122.94,123.01,122.91,122.97,4232.0,113.6915,113.7562,113.6637,113.7192,4232.0
2019-07-16 11:35:00,122.97,123.12,122.96,123.07,6114.0,113.7192,113.8579,113.71,113.8117,6114.0
2019-07-16 11:40:00,123.09,123.19,123.05,123.09,2887.0,113.8302,113.9227,113.7932,113.8302,2887.0
2019-07-16 11:45:00,123.09,123.35,123.09,123.31,2513.0,113.8302,114.0706,113.8302,114.0336,2513.0
2019-07-16 11:50:00,123.31,123.35,123.24,123.28,2300.0,114.0336,114.0706,113.9689,114.0059,2300.0
2019-07-16 11:55:00,123.34,123.37,123.07,123.07,3680.0,114.0614,114.0891,113.8117,113.8117,3680.0
2019-07-16 12:00:00,123.08,123.18,123.06,123.1,2177.0,113.8209,113.9134,113.8024,113.8394,2177.0
2019-07-16 12:05:00,123.09,123.09,122.83,122.83,7007.0,113.8302,113.8302,113.5897,113.5897,7007.0
2019-07-16 12:10:00,122.86,122.86,122.67,122.75,6255.0,113.6175,113.6175,113.4418,113.5158,6255.0
2019-07-16 12:15:00,122.61,122.61,122.34,122.44,9647.0,113.3863,113.3863,113.1366,113.2291,9647.0
2019-07-16 12:20:00,122.46,122.78,122.43,122.63,9905.0,113.2476,113.5435,113.2198,113.4048,9905.0
2019-07-16 12:25:00,122.66,122.7,122.47,122.48,4290.0,113.4325,113.4695,113.2568,113.2661,4290.0
2019-07-16 12:30:00,122.52,122.67,122.49,122.61,9971.0,113.3031,113.4418,113.2753,113.3863,9971.0
2019-07-16 12:35:00,122.64,122.74,122.64,122.73,1814.0,113.414,113.5065,113.414,113.4973,1814.0
2019-07-16 12:40:00,122.73,122.74,122.68,122.69,2338.0,113.4973,113.5065,113.451,113.4603,2338.0
2019-07-16 12:45:00,122.76,122.82,122.74,122.81,1805.0,113.525,113.5805,113.5065,113.5712,1805.0
2019-07-16 12:50:00,122.78,122.82,122.63,122.68,2200.0,113.5435,113.5805,113.4048,113.451,2200.0
2019-07-16 12:55:00,122.67,122.78,122.66,122.74,6216.0,113.4418,113.5435,113.4325,113.5065,6216.0
2019-07-16 13:00:00,122.75,122.94,122.75,122.93,2800.0,113.5158,113.6915,113.5158,113.6822,2800.0
2019-07-16 13:05:00,122.91,123.06,122.91,123.0,3190.0,113.6637,113.8024,113.6637,113.7469,3190.0
2019-07-16 13:10:00,123.02,123.08,123.02,123.05,1525.0,113.7654,113.8209,113.7654,113.7932,1525.0
2019-07-16 13:15:00,123.03,123.03,122.96,122.96,4012.0,113.7747,113.7747,113.71,113.71,4012.0
2019-07-16 13:20:00,122.96,123.07,122.95,123.05,3698.0,113.71,113.8117,113.7007,113.7932,3698.0
2019-07-16 13:25:00,123.07,123.07,122.76,122.76,6600.0,113.8117,113.8117,113.525,113.525,6600.0
2019-07-16 13:30:00,122.78,122.95,122.76,122.92,2850.0,113.5435,113.7007,113.525,113.673,2850.0
2019-07-16 13:35:00,122.92,122.92,122.85,122.85,3421.0,113.673,113.673,113.6082,113.6082,3421.0
2019-07-16 13:40:00,122.82,122.84,122.71,122.75,4729.0,113.5805,113.599,113.4788,113.5158,4729.0
2019-07-16 13:45:00,122.75,122.75,122.62,122.68,3000.0,113.5158,113.5158,113.3955,113.451,3000.0
2019-07-16 13:50:00,122.66,122.7,122.58,122.58,1800.0,113.4325,113.4695,113.3585,113.3585,1800.0
2019-07-16 13:55:00,122.52,122.58,122.42,122.43,2500.0,113.3031,113.3585,113.2106,113.2198,2500.0
2019-07-16 14:00:00,122.43,122.47,122.34,122.46,3656.0,113.2198,113.2568,113.1366,113.2476,3656.0
2019-07-16 14:05:00,122.41,122.53,122.41,122.47,2800.0,113.2013,113.3123,113.2013,113.2568,2800.0
2019-07-16 14:10:00,122.49,122.51,122.42,122.5,1585.0,113.2753,113.2938,113.2106,113.2846,1585.0
2019-07-16 14:15:00,122.51,122.51,122.43,122.49,1633.0,113.2938,113.2938,113.2198,113.2753,1633.0
2019-07-16 14:20:00,122.47,122.53,122.41,122.49,3242.0,113.2568,113.3123,113.2013,113.2753,3242.0
2019-07-16 14:25:00,122.5,122.54,122.46,122.47,3699.0,113.2846,113.3216,113.2476,113.2568,3699.0
2019-07-16 14:30:00,122.46,122.53,122.34,122.34,3833.0,113.2476,113.3123,113.1366,113.1366,3833.0
2019-07-16 14:35:00,122.35,122.43,122.33,122.4,4334.0,113.1458,113.2198,113.1274,113.1921,4334.0
2019-07-16 14:40:00,122.43,122.45,122.38,122.42,8659.0,113.2198,113.2383,113.1736,113.2106,8659.0
2019-07-16 14:45:00,122.44,122.5,122.36,122.5,6863.0,113.2291,113.2846,113.1551,113.2846,6863.0
2019-07-16 14:50:00,122.52,122.6,122.51,122.58,11457.0,113.3031,113.377,113.2938,113.3585,11457.0
2019-07-16 14:55:00,122.58,122.6,122.5,122.51,3380.0,113.3585,113.377,113.2846,113.2938,3380.0
2019-07-16 15:00:00,122.48,122.59,122.44,122.57,4330.0,113.2661,113.3678,113.2291,113.3493,4330.0
2019-07-16 15:05:00,122.59,122.64,122.57,122.57,4300.0,113.3678,113.414,113.3493,113.3493,4300.0
2019-07-16 15:10:00,122.53,122.63,122.5,122.61,16843.0,113.3123,113.4048,113.2846,113.3863,16843.0
2019-07-16 15:15:00,122.62,122.75,122.61,122.75,27787.0,113.3955,113.5158,113.3863,113.5158,27787.0
2019-07-16 15:20:00,122.73,122.74,122.64,122.67,5501.0,113.4973,113.5065,113.414,113.4418,5501.0
2019-07-16 15:25:00,122.64,122.67,122.6,122.6,4163.0,113.414,113.4418,113.377,113.377,4163.0
2019-07-16 15:30:00,122.59,122.75,122.59,122.65,8690.0,113.3678,113.5158,113.3678,113.4233,8690.0
2019-07-16 15:35:00,122.63,122.85,122.63,122.84,10250.0,113.4048,113.6082,113.4048,113.599,10250.0
2019-07-16 15:40:00,122.84,122.85,122.77,122.79,9190.0,113.599,113.6082,113.5343,113.5527,9190.0
2019-07-16 15:45:00,122.79,122.8,122.64,122.64,10764.0,113.5527,113.562,113.414,113.414,10764.0
2019-07-16 15:50:00,122.66,122.75,122.65,122.75,16243.0,113.4325,113.5158,113.4233,113.5158,16243.0
2019-07-16 15:55:00,122.74,122.77,122.46,122.51,36428.0,113.5065,113.5343,113.2476,113.2938,36428.0
2019-07-17 09:30:00,123.94,123.94,122.69,123.13,38485.0,114.6162,114.6162,113.4603,113.8672,38485.0
2019-07-17 09:35:00,123.28,123.71,122.99,123.71,16820.0,114.0059,114.4035,113.7377,114.4035,16820.0
2019-07-17 09:40:00,123.59,124.29,123.59,124.29,12241.0,114.2926,114.9399,114.2926,114.9399,12241.0
2019-07-17 09:45:00,124.32,124.43,123.92,124.02,22841.0,114.9676,115.0694,114.5977,114.6902,22841.0
2019-07-17 09:50:00,124.08,124.49,124.08,124.48,5107.0,114.7457,115.1249,114.7457,115.1156,5107.0
2019-07-17 09:55:00,124.48,124.64,124.04,124.15,10877.0,115.1156,115.2636,114.7087,114.8104,10877.0
2019-07-17 10:00:00,124.09,124.21,123.86,124.13,8018.0,114.755,114.8659,114.5423,114.7919,8018.0
2019-07-17 10:05:00,124.02,124.2,123.85,123.9,4500.0,114.6902,114.8567,114.533,114.5792,4500.0
2019-07-17 10:10:00,123.79,123.93,123.63,123.67,4300.0,114.4775,114.607,114.3296,114.3665,4300.0
2019-07-17 10:15:00,123.54,123.82,123.54,123.76,4985.0,114.2463,114.5053,114.2463,114.4498,4985.0
2019-07-17 10:20:00,123.87,123.95,123.76,123.9,9207.0,114.5515,114.6255,114.4498,114.5792,9207.0
2019-07-17 10:25:00,123.84,123.92,123.79,123.92,3407.0,114.5238,114.5977,114.4775,114.5977,3407.0
2019-07-17 10:30:00,123.89,124.0,123.8,123.99,10399.0,114.57,114.6717,114.4868,114.6625,10399.0
2019-07-17 10:35:00,123.93,124.35,123.93,124.34,37540.0,114.607,114.9954,114.607,114.9861,37540.0
2019-07-17 10:40:00,124.34,124.74,124.32,124.53,32730.0,114.9861,115.3561,114.9676,115.1619,32730.0
2019-07-17 10:45:00,124.54,124.7,124.49,124.61,11425.0,115.1711,115.3191,115.1249,115.2358,11425.0
2019-07-17 10:50:00,124.63,124.64,124.32,124.33,27234.0,115.2543,115.2636,114.9676,114.9769,27234.0
2019-07-17 10:55:00,124.36,124.4,124.15,124.37,11169.0,115.0046,115.0416,114.8104,115.0139,11169.0
2019-07-17 11:00:00,124.36,124.85,124.34,124.85,17272.0,115.0046,115.4578,114.9861,115.4578,17272.0
2019-07-17 11:05:00,124.86,124.96,124.77,124.96,20920.0,115.467,115.5595,115.3838,115.5595,20920.0
2019-07-17 11:10:00,124.9,125.31,124.9,125.26,53661.0,115.504,115.8832,115.504,115.8369,53661.0
2019-07-17 11:15:00,125.19,125.31,125.15,125.18,23372.0,115.7722,115.8832,115.7352,115.763,23372.0
2019-07-17 11:20:00,125.15,125.27,125.11,125.25,12966.0,115.7352,115.8462,115.6982,115.8277,12966.0
2019-07-17 11:25:00,125.25,125.39,125.14,125.37,13403.0,115.8277,115.9572,115.726,115.9387,13403.0
2019-07-17 11:30:00,125.39,125.48,125.21,125.24,19213.0,115.9572,116.0404,115.7907,115.8184,19213.0
2019-07-17 11:35:00,125.24,125.44,125.17,125.3,13371.0,115.8184,116.0034,115.7537,115.8739,13371.0
2019-07-17 11:40:00,125.29,125.41,125.26,125.41,11269.0,115.8647,115.9756,115.8369,115.9756,11269.0
2019-07-17 11:45:00,125.41,125.5,125.33,125.5,7313.0,115.9756,116.0589,115.9017,116.0589,7313.0
2019-07-17 11:50:00,125.52,125.73,125.5,125.58,16258.0,116.0774,116.2716,116.0589,116.1329,16258.0
2019-07-17 11:55:00,125.64,125.65,125.51,125.51,10277.0,116.1883,116.1976,116.0681,116.0681,10277.0
2019-07-17 12:00:00,125.51,125.67,125.44,125.67,9447.0,116.0681,116.2161,116.0034,116.2161,9447.0
2019-07-17 12:05:00,125.68,125.7,125.52,125.6,6266.0,116.2253,116.2438,116.0774,116.1514,6266.0
2019-07-17 12:10:00,125.59,125.61,125.51,125.56,5214.0,116.1421,116.1606,116.0681,116.1144,5214.0
2019-07-17 12:15:00,125.6,125.65,125.42,125.48,7534.0,116.1514,116.1976,115.9849,116.0404,7534.0
2019-07-17 12:20:00,125.48,125.55,125.15,125.23,34395.0,116.0404,116.1051,115.7352,115.8092,34395.0
2019-07-17 12:25:00,125.29,125.33,125.24,125.27,5562.0,115.8647,115.9017,115.8184,115.8462,5562.0
2019-07-17 12:30:00,125.28,125.4,125.25,125.39,11727.0,115.8554,115.9664,115.8277,115.9572,11727.0
2019-07-17 12:35:00,125.38,125.44,125.34,125.39,4013.0,115.9479,116.0034,115.9109,115.9572,4013.0
2019-07-17 12:40:00,125.42,125.53,125.39,125.47,10604.0,115.9849,116.0866,115.9572,116.0311,10604.0
2019-07-17 12:45:00,125.48,125.56,125.42,125.43,6684.0,116.0404,116.1144,115.9849,115.9941,6684.0
2019-07-17 12:50:00,125.44,125.56,125.43,125.53,10069.0,116.0034,116.1144,115.9941,116.0866,10069.0
2019-07-17 12:55:00,125.51,125.6,125.36,125.5,11682.0,116.0681,116.1514,115.9294,116.0589,11682.0
2019-07-17 13:00:00,125.48,125.53,125.42,125.46,14578.0,116.0404,116.0866,115.9849,116.0219,14578.0
2019-07-17 13:05:00,125.45,125.46,125.27,125.27,3712.0,116.0126,116.0219,115.8462,115.8462,3712.0
2019-07-17 13:10:00,125.27,125.42,125.27,125.36,6872.0,115.8462,115.9849,115.8462,115.9294,6872.0
2019-07-17 13:15:00,125.36,125.39,125.31,125.38,8600.0,115.9294,115.9572,115.8832,115.9479,8600.0
2019-07-17 13:20:00,125.41,125.51,125.4,125.51,6254.0,115.9756,116.0681,115.9664,116.0681,6254.0
2019-07-17 13:25:00,125.44,125.51,125.43,125.47,1954.0,116.0034,116.0681,115.9941,116.0311,1954.0
2019-07-17 13:30:00,125.47,125.59,125.45,125.57,10649.0,116.0311,116.1421,116.0126,116.1236,10649.0
2019-07-17 13:35:00,125.54,125.56,125.46,125.54,8633.0,116.0959,116.1144,116.0219,116.0959,8633.0
2019-07-17 13:40:00,125.51,125.61,125.51,125.58,4564.0,116.0681,116.1606,116.0681,116.1329,4564.0
2019-07-17 13:45:00,125.55,125.59,125.54,125.59,1801.0,116.1051,116.1421,116.0959,116.1421,1801.0
2019-07-17 13:50:00,125.59,125.61,125.44,125.58,7160.0,116.1421,116.1606,116.0034,116.1329,7160.0
2019-07-17 13:55:00,125.49,125.54,125.49,125.53,4608.0,116.0496,116.0959,116.0496,116.0866,4608.0
2019-07-17 14:00:00,125.54,125.55,125.37,125.38,11223.0,116.0959,116.1051,115.9387,115.9479,11223.0
2019-07-17 14:05:00,125.38,125.5,125.37,125.38,10458.0,115.9479,116.0589,115.9387,115.9479,10458.0
2019-07-17 14:10:00,125.36,125.42,125.24,125.25,3904.0,115.9294,115.9849,115.8184,115.8277,3904.0
2019-07-17 14:15:00,125.24,125.36,125.24,125.36,6328.0,115.8184,115.9294,115.8184,115.9294,6328.0
2019-07-17 14:20:00,125.37,125.49,125.35,125.48,5021.0,115.9387,116.0496,115.9202,116.0404,5021.0
2019-07-17 14:25:00,125.51,125.61,125.49,125.58,7562.0,116.0681,116.1606,116.0496,116.1329,7562.0
2019-07-17 14:30:00,125.58,125.69,125.57,125.69,7888.0,116.1329,116.2346,116.1236,116.2346,7888.0
2019-07-17 14:35:00,125.69,125.75,125.63,125.73,9556.0,116.2346,116.2901,116.1791,116.2716,9556.0
2019-07-17 14:40:00,125.75,125.8,125.69,125.71,12981.0,116.2901,116.3363,116.2346,116.2531,12981.0
2019-07-17 14:45:00,125.72,125.75,125.59,125.64,9172.0,116.2623,116.2901,116.1421,116.1883,9172.0
2019-07-17 14:50:00,125.6,125.66,125.4,125.48,38606.0,116.1514,116.2068,115.9664,116.0404,38606.0
2019-07-17 14:55:00,125.43,125.62,125.36,125.52,13157.0,115.9941,116.1699,115.9294,116.0774,13157.0
2019-07-17 15:00:00,125.51,125.54,125.45,125.5,10115.0,116.0681,116.0959,116.0126,116.0589,10115.0
2019-07-17 15:05:00,125.51,125.58,125.48,125.58,7982.0,116.0681,116.1329,116.0404,116.1329,7982.0
2019-07-17 15:10:00,125.57,125.67,125.57,125.62,12292.0,116.1236,116.2161,116.1236,116.1699,12292.0
2019-07-17 15:15:00,125.61,125.82,125.61,125.77,7851.0,116.1606,116.3548,116.1606,116.3086,7851.0
2019-07-17 15:20:00,125.75,125.79,125.66,125.71,22694.0,116.2901,116.3271,116.2068,116.2531,22694.0
2019-07-17 15:25:00,125.71,125.72,125.39,125.5,16742.0,116.2531,116.2623,115.9572,116.0589,16742.0
2019-07-17 15:30:00,125.45,125.65,125.41,125.65,18227.0,116.0126,116.1976,115.9756,116.1976,18227.0
2019-07-17 15:35:00,125.65,125.71,125.49,125.55,21861.0,116.1976,116.2531,116.0496,116.1051,21861.0
2019-07-17 15:40:00,125.55,125.61,125.48,125.51,14780.0,116.1051,116.1606,116.0404,116.0681,14780.0
2019-07-17 15:45:00,125.51,125.89,125.51,125.88,29379.0,116.0681,116.4195,116.0681,116.4103,29379.0
2019-07-17 15:50:00,125.86,125.99,125.85,125.91,71633.0,116.3918,116.512,116.3825,116.438,71633.0
2019-07-17 15:55:00,125.89,125.91,125.51,125.51,92156.0,116.4195,116.438,116.0681,116.0681,92156.0
2019-07-18 09:30:00,125.5,127.16,125.5,127.13,32424.0,116.0589,117.594,116.0589,117.5663,32424.0
2019-07-18 09:35:00,127.15,129.11,127.14,129.11,48281.0,117.5848,119.3973,117.5755,119.3973,48281.0
2019-07-18 09:40:00,129.12,129.14,128.67,129.03,31523.0,119.4066,119.425,118.9904,119.3233,31523.0
2019-07-18 09:45:00,128.91,129.02,128.34,128.87,17111.0,119.2124,119.3141,118.6852,119.1754,17111.0
2019-07-18 09:50:00,128.79,129.34,128.58,129.31,23163.0,119.1014,119.61,118.9072,119.5823,23163.0
2019-07-18 09:55:00,129.24,129.88,129.23,129.52,25415.0,119.5175,120.1094,119.5083,119.7765,25415.0
2019-07-18 10:00:00,129.39,129.51,129.06,129.35,18676.0,119.6562,119.7672,119.3511,119.6193,18676.0
2019-07-18 10:05:00,129.37,130.02,129.28,130.0,50477.0,119.6377,120.2388,119.5545,120.2204,50477.0
2019-07-18 10:10:00,130.03,130.82,129.91,130.42,74064.0,120.2481,120.9787,120.1371,120.6088,74064.0
2019-07-18 10:15:00,130.4,131.15,130.31,130.84,36380.0,120.5903,121.2838,120.507,120.9972,36380.0
2019-07-18 10:20:00,130.82,131.08,130.56,130.73,37682.0,120.9787,121.2191,120.7382,120.8954,37682.0
2019-07-18 10:25:00,130.73,131.07,130.58,130.72,17473.0,120.8954,121.2099,120.7567,120.8862,17473.0
2019-07-18 10:30:00,130.76,130.93,130.64,130.76,12453.0,120.9232,121.0804,120.8122,120.9232,12453.0
2019-07-18 10:35:00,130.67,130.83,130.53,130.69,13057.0,120.8399,120.9879,120.7105,120.8584,13057.0
2019-07-18 10:40:00,130.73,131.13,130.69,131.11,11682.0,120.8954,121.2653,120.8584,121.2468,11682.0
2019-07-18 10:45:00,131.15,131.3,131.12,131.18,13269.0,121.2838,121.4226,121.2561,121.3116,13269.0
2019-07-18 10:50:00,131.19,131.29,130.77,130.83,15463.0,121.3208,121.4133,120.9324,120.9879,15463.0
2019-07-18 10:55:00,130.78,131.0,130.77,130.87,22766.0,120.9417,121.1451,120.9324,121.0249,22766.0
2019-07-18 11:00:00,130.84,130.95,130.48,130.48,25182.0,120.9972,121.0989,120.6642,120.6642,25182.0
2019-07-18 11:05:00,130.48,130.65,130.27,130.34,19861.0,120.6642,120.8215,120.47,120.5348,19861.0
2019-07-18 11:10:00,130.36,130.46,130.22,130.27,13132.0,120.5533,120.6457,120.4238,120.47,13132.0
2019-07-18 11:15:00,130.3,130.43,130.27,130.39,29652.0,120.4978,120.618,120.47,120.581,29652.0
2019-07-18 11:20:00,130.37,130.37,129.97,130.1,20268.0,120.5625,120.5625,120.1926,120.3128,20268.0
2019-07-18 11:25:00,130.13,130.36,130.13,130.25,15607.0,120.3406,120.5533,120.3406,120.4515,15607.0
2019-07-18 11:30:00,130.27,130.42,130.23,130.42,10095.0,120.47,120.6088,120.4331,120.6088,10095.0
2019-07-18 11:35:00,130.39,130.45,130.19,130.41,15342.0,120.581,120.6365,120.3961,120.5995,15342.0
2019-07-18 11:40:00,130.4,130.66,130.37,130.66,8971.0,120.5903,120.8307,120.5625,120.8307,8971.0
2019-07-18 11:45:00,130.7,130.96,130.61,130.94,11132.0,120.8677,121.1081,120.7845,121.0896,11132.0
2019-07-18 11:50:00,130.94,131.21,130.94,131.14,12322.0,121.0896,121.3393,121.0896,121.2746,12322.0
2019-07-18 11:55:00,131.15,131.26,131.05,131.24,10972.0,121.2838,121.3856,121.1914,121.3671,10972.0
2019-07-18 12:00:00,131.24,131.35,131.2,131.34,15169.0,121.3671,121.4688,121.3301,121.4595,15169.0
2019-07-18 12:05:00,131.35,131.41,131.32,131.41,8447.0,121.4688,121.5243,121.4411,121.5243,8447.0
2019-07-18 12:10:00,131.42,131.5,131.36,131.45,26528.0,121.5335,121.6075,121.478,121.5613,26528.0
2019-07-18 12:15:00,131.47,131.61,131.43,131.59,12853.0,121.5798,121.7092,121.5428,121.6907,12853.0
2019-07-18 12:20:00,131.59,131.77,131.54,131.74,12317.0,121.6907,121.8572,121.6445,121.8295,12317.0
2019-07-18 12:25:00,131.74,131.83,131.53,131.55,23686.0,121.8295,121.9127,121.6353,121.6537,23686.0
2019-07-18 12:30:00,131.58,131.68,131.5,131.59,15531.0,121.6815,121.774,121.6075,121.6907,15531.0
2019-07-18 12:35:00,131.59,131.68,131.42,131.54,9121.0,121.6907,121.774,121.5335,121.6445,9121.0
2019-07-18 12:40:00,131.55,131.56,131.17,131.32,41026.0,121.6537,121.663,121.3023,121.4411,41026.0
2019-07-18 12:45:00,131.28,131.28,131.04,131.13,7880.0,121.4041,121.4041,121.1821,121.2653,7880.0
2019-07-18 12:50:00,131.14,131.26,131.13,131.16,7404.0,121.2746,121.3856,121.2653,121.2931,7404.0
2019-07-18 12:55:00,131.18,131.21,130.98,131.06,9040.0,121.3116,121.3393,121.1266,121.2006,9040.0
2019-07-18 13:00:00,131.0,131.13,130.98,131.06,12094.0,121.1451,121.2653,121.1266,121.2006,12094.0
2019-07-18 13:05:00,131.06,131.22,131.04,131.15,6099.0,121.2006,121.3486,121.1821,121.2838,6099.0
2019-07-18 13:10:00,131.17,131.39,131.15,131.39,7527.0,121.3023,121.5058,121.2838,121.5058,7527.0
2019-07-18 13:15:00,131.4,131.67,131.4,131.67,9551.0,121.515,121.7647,121.515,121.7647,9551.0
2019-07-18 13:20:00,131.68,131.77,131.63,131.68,16356.0,121.774,121.8572,121.7277,121.774,16356.0
2019-07-18 13:25:00,131.66,131.67,131.53,131.55,11333.0,121.7555,121.7647,121.6353,121.6537,11333.0
2019-07-18 13:30:00,131.55,131.65,131.53,131.65,10362.0,121.6537,121.7462,121.6353,121.7462,10362.0
2019-07-18 13:35:00,131.65,131.95,131.64,131.95,9653.0,121.7462,122.0237,121.737,122.0237,9653.0
2019-07-18 13:40:00,131.94,131.96,131.74,131.74,9891.0,122.0144,122.0329,121.8295,121.8295,9891.0
2019-07-18 13:45:00,131.78,131.9,131.73,131.75,8161.0,121.8664,121.9774,121.8202,121.8387,8161.0
2019-07-18 13:50:00,131.75,131.81,131.61,131.69,12631.0,121.8387,121.8942,121.7092,121.7832,12631.0
2019-07-18 13:55:00,131.68,131.88,131.68,131.88,6776.0,121.774,121.9589,121.774,121.9589,6776.0
2019-07-18 14:00:00,131.87,132.13,131.86,132.04,22037.0,121.9497,122.1901,121.9404,122.1069,22037.0
2019-07-18 14:05:00,132.02,132.25,132.02,132.15,11763.0,122.0884,122.3011,122.0884,122.2086,11763.0
2019-07-18 14:10:00,132.18,132.38,131.91,131.94,45824.0,122.2364,122.4213,121.9867,122.0144,45824.0
2019-07-18 14:15:00,131.93,132.0,131.77,131.97,15412.0,122.0052,122.0699,121.8572,122.0422,15412.0
2019-07-18 14:20:00,131.99,132.24,131.99,132.21,7541.0,122.0606,122.2918,122.0606,122.2641,7541.0
2019-07-18 14:25:00,132.21,132.48,132.17,132.41,26402.0,122.2641,122.5138,122.2271,122.4491,26402.0
2019-07-18 14:30:00,132.41,132.6,132.38,132.59,53595.0,122.4491,122.6248,122.4213,122.6155,53595.0
2019-07-18 14:35:00,132.61,132.64,132.46,132.58,18417.0,122.634,122.6618,122.4953,122.6063,18417.0
2019-07-18 14:40:00,132.59,132.65,132.5,132.56,8595.0,122.6155,122.671,122.5323,122.5878,8595.0
2019-07-18 14:45:00,132.55,132.82,132.52,132.71,15656.0,122.5785,122.8282,122.5508,122.7265,15656.0
2019-07-18 14:50:00,132.69,132.85,132.6,132.64,15139.0,122.708,122.856,122.6248,122.6618,15139.0
2019-07-18 14:55:00,132.62,132.95,132.61,132.93,18627.0,122.6433,122.9484,122.634,122.9299,18627.0
2019-07-18 15:00:00,132.94,133.63,132.85,133.62,60635.0,122.9392,123.5773,122.856,123.568,60635.0
2019-07-18 15:05:00,133.59,133.61,133.39,133.5,27600.0,123.5403,123.5588,123.3553,123.4571,27600.0
2019-07-18 15:10:00,133.5,133.76,133.5,133.73,27797.0,123.4571,123.6975,123.4571,123.6698,27797.0
2019-07-18 15:15:00,133.71,133.73,133.54,133.6,26445.0,123.6513,123.6698,123.494,123.5495,26445.0
2019-07-18 15:20:00,133.63,133.7,133.54,133.65,25091.0,123.5773,123.642,123.494,123.5958,25091.0
2019-07-18 15:25:00,133.65,133.71,133.52,133.69,24541.0,123.5958,123.6513,123.4755,123.6328,24541.0
2019-07-18 15:30:00,133.67,133.83,133.62,133.79,46221.0,123.6143,123.7622,123.568,123.7252,46221.0
2019-07-18 15:35:00,133.8,133.82,133.45,133.66,88505.0,123.7345,123.753,123.4108,123.605,88505.0
2019-07-18 15:40:00,133.67,133.84,133.61,133.71,30816.0,123.6143,123.7715,123.5588,123.6513,30816.0
2019-07-18 15:45:00,133.71,133.81,133.58,133.6,45943.0,123.6513,123.7437,123.531,123.5495,45943.0
2019-07-18 15:50:00,133.58,133.71,133.44,133.5,69218.0,123.531,123.6513,123.4016,123.4571,69218.0
2019-07-18 15:55:00,133.51,133.53,133.34,133.42,126803.0,123.4663,123.4848,123.3091,123.3831,126803.0
2019-07-19 09:30:00,133.53,133.95,132.95,133.92,53390.0,123.4848,123.8732,122.9484,123.8455,53390.0
2019-07-19 09:35:00,133.75,133.92,132.67,132.99,18621.0,123.6882,123.8455,122.6895,122.9854,18621.0
2019-07-19 09:40:00,132.85,133.29,132.74,132.74,5898.0,122.856,123.2629,122.7542,122.7542,5898.0
2019-07-19 09:45:00,132.83,133.27,132.7,133.14,11694.0,122.8375,123.2444,122.7172,123.1241,11694.0
2019-07-19 09:50:00,133.02,133.21,132.82,132.92,11132.0,123.0132,123.1889,122.8282,122.9207,11132.0
2019-07-19 09:55:00,132.85,133.19,132.79,133.19,7118.0,122.856,123.1704,122.8005,123.1704,7118.0
2019-07-19 10:00:00,133.26,133.37,132.81,133.09,6778.0,123.2351,123.3368,122.819,123.0779,6778.0
2019-07-19 10:05:00,133.0,133.06,132.7,132.8,6466.0,122.9947,123.0502,122.7172,122.8097,6466.0
2019-07-19 10:10:00,132.72,132.82,132.42,132.78,10152.0,122.7357,122.8282,122.4583,122.7912,10152.0
2019-07-19 10:15:00,132.82,133.04,132.6,132.94,13804.0,122.8282,123.0317,122.6248,122.9392,13804.0
2019-07-19 10:20:00,132.88,133.1,132.66,132.79,25418.0,122.8837,123.0871,122.6802,122.8005,25418.0
2019-07-19 10:25:00,132.71,132.84,132.44,132.62,9271.0,122.7265,122.8467,122.4768,122.6433,9271.0
2019-07-19 10:30:00,132.58,132.69,132.45,132.49,7998.0,122.6063,122.708,122.486,122.523,7998.0
2019-07-19 10:35:00,132.48,132.73,132.42,132.67,6500.0,122.5138,122.745,122.4583,122.6895,6500.0
2019-07-19 10:40:00,132.61,132.64,132.41,132.59,6007.0,122.634,122.6618,122.4491,122.6155,6007.0
2019-07-19 10:45:00,132.53,132.6,132.25,132.27,6825.0,122.56,122.6248,122.3011,122.3196,6825.0
2019-07-19 10:50:00,132.27,132.35,132.15,132.35,6840.0,122.3196,122.3936,122.2086,122.3936,6840.0
2019-07-19 10:55:00,132.33,132.44,132.14,132.38,5120.0,122.3751,122.4768,122.1994,122.4213,5120.0
2019-07-19 11:00:00,132.35,132.48,132.19,132.48,6800.0,122.3936,122.5138,122.2456,122.5138,6800.0
2019-07-19 11:05:00,132.46,132.53,132.34,132.52,10511.0,122.4953,122.56,122.3843,122.5508,10511.0
2019-07-19 11:10:00,132.51,132.72,132.47,132.68,6875.0,122.5415,122.7357,122.5045,122.6987,6875.0
2019-07-19 11:15:00,132.63,132.66,132.55,132.55,6803.0,122.6525,122.6802,122.5785,122.5785,6803.0
2019-07-19 11:20:00,132.6,132.62,132.35,132.41,7517.0,122.6248,122.6433,122.3936,122.4491,7517.0
2019-07-19 11:25:00,132.43,132.46,132.3,132.33,4300.0,122.4675,122.4953,122.3473,122.3751,4300.0
2019-07-19 11:30:00,132.34,132.39,132.24,132.24,5125.0,122.3843,122.4306,122.2918,122.2918,5125.0
2019-07-19 11:35:00,132.23,132.23,131.97,131.97,8461.0,122.2826,122.2826,122.0422,122.0422,8461.0
2019-07-19 11:40:00,131.9,131.97,131.74,131.9,8000.0,121.9774,122.0422,121.8295,121.9774,8000.0
2019-07-19 11:45:00,131.9,131.93,131.71,131.78,11031.0,121.9774,122.0052,121.8017,121.8664,11031.0
2019-07-19 11:50:00,131.77,131.83,131.7,131.74,15596.0,121.8572,121.9127,121.7925,121.8295,15596.0
2019-07-19 11:55:00,131.7,131.88,131.68,131.85,23666.0,121.7925,121.9589,121.774,121.9312,23666.0
2019-07-19 12:00:00,131.84,131.9,131.77,131.82,8189.0,121.9219,121.9774,121.8572,121.9034,8189.0
2019-07-19 12:05:00,131.8,132.04,131.8,132.0,9760.0,121.8849,122.1069,121.8849,122.0699,9760.0
2019-07-19 12:10:00,132.0,132.27,131.98,132.27,6630.0,122.0699,122.3196,122.0514,122.3196,6630.0
2019-07-19 12:15:00,132.24,132.36,132.24,132.32,3361.0,122.2918,122.4028,122.2918,122.3658,3361.0
2019-07-19 12:20:00,132.36,132.42,132.26,132.26,2996.0,122.4028,122.4583,122.3103,122.3103,2996.0
2019-07-19 12:25:00,132.28,132.5,132.27,132.48,4622.0,122.3288,122.5323,122.3196,122.5138,4622.0
2019-07-19 12:30:00,132.44,132.45,132.33,132.39,3665.0,122.4768,122.486,122.3751,122.4306,3665.0
2019-07-19 12:35:00,132.38,132.46,132.37,132.4,4156.0,122.4213,122.4953,122.4121,122.4398,4156.0
2019-07-19 12:40:00,132.41,132.56,132.39,132.45,7545.0,122.4491,122.5878,122.4306,122.486,7545.0
2019-07-19 12:45:00,132.41,132.51,132.25,132.51,4400.0,122.4491,122.5415,122.3011,122.5415,4400.0
2019-07-19 12:50:00,132.51,132.56,132.48,132.55,4108.0,122.5415,122.5878,122.5138,122.5785,4108.0
2019-07-19 12:55:00,132.54,132.6,132.42,132.56,4800.0,122.5693,122.6248,122.4583,122.5878,4800.0
2019-07-19 13:00:00,132.59,132.62,132.37,132.47,4324.0,122.6155,122.6433,122.4121,122.5045,4324.0
2019-07-19 13:05:00,132.48,132.64,132.48,132.56,4750.0,122.5138,122.6618,122.5138,122.5878,4750.0
2019-07-19 13:10:00,132.56,132.67,132.53,132.66,3168.0,122.5878,122.6895,122.56,122.6802,3168.0
2019-07-19 13:15:00,132.68,132.72,132.65,132.67,3435.0,122.6987,122.7357,122.671,122.6895,3435.0
2019-07-19 13:20:00,132.65,132.9,132.65,132.83,7134.0,122.671,122.9022,122.671,122.8375,7134.0
2019-07-19 13:25:00,132.84,132.96,132.84,132.94,4560.0,122.8467,122.9577,122.8467,122.9392,4560.0
2019-07-19 13:30:00,132.94,132.99,132.91,132.96,2600.0,122.9392,122.9854,122.9114,122.9577,2600.0
2019-07-19 13:35:00,132.94,133.05,132.93,132.93,8149.0,122.9392,123.0409,122.9299,122.9299,8149.0
2019-07-19 13:40:00,132.93,133.1,132.92,133.1,3800.0,122.9299,123.0871,122.9207,123.0871,3800.0
2019-07-19 13:45:00,133.13,133.15,133.08,133.15,1200.0,123.1149,123.1334,123.0687,123.1334,1200.0
2019-07-19 13:50:00,133.16,133.27,133.1,133.12,3613.0,123.1426,123.2444,123.0871,123.1056,3613.0
2019-07-19 13:55:00,133.12,133.2,133.07,133.2,5107.0,123.1056,123.1796,123.0594,123.1796,5107.0
2019-07-19 14:00:00,133.19,133.24,133.07,133.07,4868.0,123.1704,123.2166,123.0594,123.0594,4868.0
2019-07-19 14:05:00,133.09,133.09,132.77,132.77,4226.0,123.0779,123.0779,122.782,122.782,4226.0
2019-07-19 14:10:00,132.75,132.86,132.66,132.68,6200.0,122.7635,122.8652,122.6802,122.6987,6200.0
2019-07-19 14:15:00,132.77,132.77,132.52,132.69,3904.0,122.782,122.782,122.5508,122.708,3904.0
2019-07-19 14:20:00,132.64,133.1,132.34,133.0,23904.0,122.6618,123.0871,122.3843,122.9947,23904.0
2019-07-19 14:25:00,133.0,133.07,132.75,132.8,8281.0,122.9947,123.0594,122.7635,122.8097,8281.0
2019-07-19 14:30:00,132.83,132.9,132.69,132.72,3788.0,122.8375,122.9022,122.708,122.7357,3788.0
2019-07-19 14:35:00,132.72,132.74,132.49,132.64,5400.0,122.7357,122.7542,122.523,122.6618,5400.0
2019-07-19 14:40:00,132.65,132.77,132.65,132.75,3800.0,122.671,122.782,122.671,122.7635,3800.0
2019-07-19 14:45:00,132.73,132.74,132.44,132.52,3608.0,122.745,122.7542,122.4768,122.5508,3608.0
2019-07-19 14:50:00,132.54,132.61,132.46,132.53,3900.0,122.5693,122.634,122.4953,122.56,3900.0
2019-07-19 14:55:00,132.51,132.58,132.4,132.55,4400.0,122.5415,122.6063,122.4398,122.5785,4400.0
2019-07-19 15:00:00,132.53,132.58,132.31,132.31,8454.0,122.56,122.6063,122.3566,122.3566,8454.0
2019-07-19 15:05:00,132.31,132.51,132.31,132.45,7327.0,122.3566,122.5415,122.3566,122.486,7327.0
2019-07-19 15:10:00,132.43,132.55,132.41,132.55,6297.0,122.4675,122.5785,122.4491,122.5785,6297.0
2019-07-19 15:15:00,132.56,132.71,132.43,132.49,6949.0,122.5878,122.7265,122.4675,122.523,6949.0
2019-07-19 15:20:00,132.46,132.46,132.22,132.42,10660.0,122.4953,122.4953,122.2733,122.4583,10660.0
2019-07-19 15:25:00,132.42,132.53,132.4,132.44,8187.0,122.4583,122.56,122.4398,122.4768,8187.0
2019-07-19 15:30:00,132.46,132.57,132.37,132.43,12389.0,122.4953,122.597,122.4121,122.4675,12389.0
2019-07-19 15:35:00,132.44,132.48,132.36,132.46,13823.0,122.4768,122.5138,122.4028,122.4953,13823.0
2019-07-19 15:40:00,132.49,132.5,132.4,132.5,31987.0,122.523,122.5323,122.4398,122.5323,31987.0
2019-07-19 15:45:00,132.47,132.51,132.21,132.24,17814.0,122.5045,122.5415,122.2641,122.2918,17814.0
2019-07-19 15:50:00,132.25,132.29,132.14,132.2,22926.0,122.3011,122.3381,122.1994,122.2549,22926.0
2019-07-19 15:55:00,132.21,132.21,131.86,131.96,69757.0,122.2641,122.2641,121.9404,122.0329,69757.0
2019-07-22 09:30:00,133.71,134.25,133.64,133.97,56013.0,123.6513,124.1506,123.5865,123.8917,56013.0
2019-07-22 09:35:00,133.94,134.5,133.54,133.54,34546.0,123.864,124.3818,123.494,123.494,34546.0
2019-07-22 09:40:00,133.64,134.0,133.64,133.83,35305.0,123.5865,123.9194,123.5865,123.7622,35305.0
2019-07-22 09:45:00,133.8,133.86,133.27,133.59,36854.0,123.7345,123.79,123.2444,123.5403,36854.0
2019-07-22 09:50:00,133.65,133.97,133.6,133.83,17481.0,123.5958,123.8917,123.5495,123.7622,17481.0
2019-07-22 09:55:00,133.93,133.97,133.63,133.86,7045.0,123.8547,123.8917,123.5773,123.79,7045.0
2019-07-22 10:00:00,133.88,134.06,133.75,133.85,22908.0,123.8085,123.9749,123.6882,123.7807,22908.0
2019-07-22 10:05:00,133.69,133.69,133.41,133.53,42650.0,123.6328,123.6328,123.3738,123.4848,42650.0
2019-07-22 10:10:00,133.51,133.67,133.27,133.27,27484.0,123.4663,123.6143,123.2444,123.2444,27484.0
2019-07-22 10:15:00,133.28,133.28,132.79,133.17,42667.0,123.2536,123.2536,122.8005,123.1519,42667.0
2019-07-22 10:20:00,133.18,133.67,133.17,133.4,10438.0,123.1611,123.6143,123.1519,123.3646,10438.0
2019-07-22 10:25:00,133.43,133.72,133.43,133.59,16600.0,123.3923,123.6605,123.3923,123.5403,16600.0
2019-07-22 10:30:00,133.58,133.93,133.58,133.74,29400.0,123.531,123.8547,123.531,123.679,29400.0
2019-07-22 10:35:00,133.77,134.19,133.77,134.19,4706.0,123.7067,124.0951,123.7067,124.0951,4706.0
2019-07-22 10:40:00,134.16,134.22,134.07,134.21,10093.0,124.0674,124.1229,123.9842,124.1136,10093.0
2019-07-22 10:45:00,134.14,134.41,134.09,134.37,9500.0,124.0489,124.2986,124.0027,124.2616,9500.0
2019-07-22 10:50:00,134.39,134.39,134.18,134.31,3677.0,124.2801,124.2801,124.0859,124.2061,3677.0
2019-07-22 10:55:00,134.33,134.38,134.27,134.31,2832.0,124.2246,124.2709,124.1691,124.2061,2832.0
2019-07-22 11:00:00,134.34,134.56,134.34,134.42,8429.0,124.2339,124.4373,124.2339,124.3078,8429.0
2019-07-22 11:05:00,134.42,134.55,134.35,134.5,6200.0,124.3078,124.4281,124.2431,124.3818,6200.0
2019-07-22 11:10:00,134.49,134.57,134.39,134.45,5254.0,124.3726,124.4466,124.2801,124.3356,5254.0
2019-07-22 11:15:00,134.42,134.46,134.27,134.36,5486.0,124.3078,124.3448,124.1691,124.2524,5486.0
2019-07-22 11:20:00,134.41,134.72,134.34,134.71,9018.0,124.2986,124.5853,124.2339,124.576,9018.0
2019-07-22 11:25:00,134.71,134.75,134.62,134.74,2825.0,124.576,124.613,124.4928,124.6038,2825.0
2019-07-22 11:30:00,134.76,134.8,134.68,134.77,3500.0,124.6223,124.6593,124.5483,124.6315,3500.0
2019-07-22 11:35:00,134.8,135.09,134.78,135.04,15147.0,124.6593,124.9274,124.6408,124.8812,15147.0
2019-07-22 11:40:00,135.07,135.29,135.06,135.15,11737.0,124.9089,125.1124,124.8997,124.9829,11737.0
2019-07-22 11:45:00,135.12,135.28,135.08,135.15,2541.0,124.9552,125.1031,124.9182,124.9829,2541.0
2019-07-22 11:50:00,135.16,135.17,134.88,135.0,3913.0,124.9922,125.0014,124.7332,124.8442,3913.0
2019-07-22 11:55:00,135.05,135.13,135.05,135.13,2402.0,124.8905,124.9644,124.8905,124.9644,2402.0
2019-07-22 12:00:00,135.12,135.13,134.75,134.76,4135.0,124.9552,124.9644,124.613,124.6223,4135.0
2019-07-22 12:05:00,134.73,134.74,134.6,134.66,2750.0,124.5945,124.6038,124.4743,124.5298,2750.0
2019-07-22 12:10:00,134.63,134.74,134.55,134.74,3090.0,124.502,124.6038,124.4281,124.6038,3090.0
2019-07-22 12:15:00,134.75,134.78,134.68,134.78,4281.0,124.613,124.6408,124.5483,124.6408,4281.0
2019-07-22 12:20:00,134.76,134.99,134.75,134.98,7730.0,124.6223,124.835,124.613,124.8257,7730.0
2019-07-22 12:25:00,134.98,135.0,134.65,134.65,4062.0,124.8257,124.8442,124.5205,124.5205,4062.0
2019-07-22 12:30:00,134.61,134.77,134.6,134.73,4366.0,124.4836,124.6315,124.4743,124.5945,4366.0
2019-07-22 12:35:00,134.73,134.85,134.7,134.8,4613.0,124.5945,124.7055,124.5668,124.6593,4613.0
2019-07-22 12:40:00,134.83,134.99,134.83,134.95,3727.0,124.687,124.835,124.687,124.798,3727.0
2019-07-22 12:45:00,134.95,134.97,134.84,134.89,3819.0,124.798,124.8165,124.6962,124.7425,3819.0
2019-07-22 12:50:00,134.85,135.02,134.82,135.01,7015.0,124.7055,124.8627,124.6778,124.8535,7015.0
2019-07-22 12:55:00,135.04,135.04,134.81,134.84,7782.0,124.8812,124.8812,124.6685,124.6962,7782.0
2019-07-22 13:00:00,134.87,135.01,134.85,134.97,12043.0,124.724,124.8535,124.7055,124.8165,12043.0
2019-07-22 13:05:00,135.04,135.22,135.0,135.15,23736.0,124.8812,125.0477,124.8442,124.9829,23736.0
2019-07-22 13:10:00,135.16,135.45,135.13,135.35,30362.0,124.9922,125.2604,124.9644,125.1679,30362.0
2019-07-22 13:15:00,135.37,135.64,135.35,135.64,32681.0,125.1864,125.4361,125.1679,125.4361,32681.0
2019-07-22 13:20:00,135.61,135.92,135.54,135.92,40947.0,125.4083,125.695,125.3436,125.695,40947.0
2019-07-22 13:25:00,135.92,136.0,135.49,135.7,43827.0,125.695,125.769,125.2974,125.4916,43827.0
2019-07-22 13:30:00,135.7,136.05,135.69,135.82,12534.0,125.4916,125.8152,125.4823,125.6025,12534.0
2019-07-22 13:35:00,135.83,135.89,135.73,135.88,10320.0,125.6118,125.6673,125.5193,125.658,10320.0
2019-07-22 13:40:00,135.91,135.97,135.85,135.95,5745.0,125.6858,125.7412,125.6303,125.7227,5745.0
2019-07-22 13:45:00,135.97,136.02,135.84,136.02,41611.0,125.7412,125.7875,125.621,125.7875,41611.0
2019-07-22 13:50:00,135.96,136.14,135.95,136.14,3972.0,125.732,125.8985,125.7227,125.8985,3972.0
2019-07-22 13:55:00,136.17,136.18,136.08,136.18,4467.0,125.9262,125.9354,125.843,125.9354,4467.0
2019-07-22 14:00:00,136.15,136.33,136.14,136.23,6819.0,125.9077,126.0742,125.8985,125.9817,6819.0
2019-07-22 14:05:00,136.23,136.4,136.2,136.25,5235.0,125.9817,126.1389,125.9539,126.0002,5235.0
2019-07-22 14:10:00,136.26,136.38,136.24,136.37,21773.0,126.0094,126.1204,125.9909,126.1111,21773.0
2019-07-22 14:15:00,136.37,136.46,136.32,136.34,6395.0,126.1111,126.1944,126.0649,126.0834,6395.0
2019-07-22 14:20:00,136.34,136.54,136.27,136.51,10195.0,126.0834,126.2684,126.0187,126.2406,10195.0
2019-07-22 14:25:00,136.5,136.56,136.43,136.43,9486.0,126.2314,126.2869,126.1666,126.1666,9486.0
2019-07-22 14:30:00,136.43,136.43,136.23,136.32,6127.0,126.1666,126.1666,125.9817,126.0649,6127.0
2019-07-22 14:35:00,136.31,136.37,136.06,136.08,14778.0,126.0557,126.1111,125.8245,125.843,14778.0
2019-07-22 14:40:00,136.08,136.16,135.97,136.1,5004.0,125.843,125.9169,125.7412,125.8615,5004.0
2019-07-22 14:45:00,136.1,136.36,136.1,136.3,12435.0,125.8615,126.1019,125.8615,126.0464,12435.0
2019-07-22 14:50:00,136.33,136.44,136.29,136.44,7221.0,126.0742,126.1759,126.0372,126.1759,7221.0
2019-07-22 14:55:00,136.46,136.62,136.46,136.62,8476.0,126.1944,126.3423,126.1944,126.3423,8476.0
2019-07-22 15:00:00,136.6,136.93,136.6,136.77,12284.0,126.3238,126.629,126.3238,126.4811,12284.0
2019-07-22 15:05:00,136.75,136.84,136.67,136.75,18345.0,126.4626,126.5458,126.3886,126.4626,18345.0
2019-07-22 15:10:00,136.73,136.78,136.55,136.65,15591.0,126.4441,126.4903,126.2776,126.3701,15591.0
2019-07-22 15:15:00,136.61,136.73,136.59,136.66,11685.0,126.3331,126.4441,126.3146,126.3793,11685.0
2019-07-22 15:20:00,136.65,136.69,136.53,136.62,10906.0,126.3701,126.4071,126.2591,126.3423,10906.0
2019-07-22 15:25:00,136.65,136.83,136.65,136.76,11468.0,126.3701,126.5365,126.3701,126.4718,11468.0
2019-07-22 15:30:00,136.72,136.9,136.7,136.9,22079.0,126.4348,126.6013,126.4163,126.6013,22079.0
2019-07-22 15:35:00,136.89,136.98,136.89,136.96,53687.0,126.592,126.6753,126.592,126.6568,53687.0
2019-07-22 15:40:00,136.96,137.14,136.95,136.98,25463.0,126.6568,126.8232,126.6475,126.6753,25463.0
2019-07-22 15:45:00,137.0,137.19,136.98,137.17,22294.0,126.6938,126.8695,126.6753,126.851,22294.0
2019-07-22 15:50:00,137.17,137.22,136.99,137.15,39591.0,126.851,126.8972,126.6845,126.8325,39591.0
2019-07-22 15:55:00,137.11,137.27,137.09,137.22,74608.0,126.7955,126.9434,126.777,126.8972,74608.0
2019-07-23 09:30:00,137.46,137.9,136.86,137.0,51090.0,127.1192,127.5261,126.5643,126.6938,51090.0
2019-07-23 09:35:00,137.19,137.88,137.1,137.77,21601.0,126.8695,127.5076,126.7862,127.4058,21601.0
2019-07-23 09:40:00,137.7,138.5,137.7,138.28,54671.0,127.3411,128.0809,127.3411,127.8775,54671.0
2019-07-23 09:45:00,138.33,138.34,137.95,138.15,12796.0,127.9237,127.933,127.5723,127.7572,12796.0
2019-07-23 09:50:00,138.28,138.42,137.52,137.52,17883.0,127.8775,128.0069,127.1746,127.1746,17883.0
2019-07-23 09:55:00,137.59,137.7,137.4,137.46,34495.0,127.2394,127.3411,127.0637,127.1192,34495.0
2019-07-23 10:00:00,137.38,137.72,137.31,137.57,37108.0,127.0452,127.3596,126.9804,127.2209,37108.0
2019-07-23 10:05:00,137.48,137.74,137.38,137.68,17186.0,127.1376,127.3781,127.0452,127.3226,17186.0
2019-07-23 10:10:00,137.72,137.73,137.47,137.62,8900.0,127.3596,127.3688,127.1284,127.2671,8900.0
2019-07-23 10:15:00,137.64,137.88,137.55,137.82,8200.0,127.2856,127.5076,127.2024,127.4521,8200.0
2019-07-23 10:20:00,137.81,137.9,137.6,137.9,8200.0,127.4428,127.5261,127.2486,127.5261,8200.0
2019-07-23 10:25:00,137.9,138.0,137.8,137.95,10042.0,127.5261,127.6185,127.4336,127.5723,10042.0
2019-07-23 10:30:00,137.97,138.0,137.87,137.96,16825.0,127.5908,127.6185,127.4983,127.5815,16825.0
2019-07-23 10:35:00,137.95,138.02,137.92,137.97,49413.0,127.5723,127.637,127.5445,127.5908,49413.0
2019-07-23 10:40:00,137.95,138.0,137.86,137.95,11844.0,127.5723,127.6185,127.4891,127.5723,11844.0
2019-07-23 10:45:00,137.96,138.01,137.8,137.83,8147.0,127.5815,127.6278,127.4336,127.4613,8147.0
2019-07-23 10:50:00,137.79,137.82,137.66,137.67,47117.0,127.4243,127.4521,127.3041,127.3134,47117.0
2019-07-23 10:55:00,137.69,137.71,137.5,137.55,8890.0,127.3318,127.3503,127.1561,127.2024,8890.0
2019-07-23 11:00:00,137.49,137.55,137.38,137.42,4527.0,127.1469,127.2024,127.0452,127.0822,4527.0
2019-07-23 11:05:00,137.42,137.56,137.38,137.43,11200.0,127.0822,127.2116,127.0452,127.0914,11200.0
2019-07-23 11:10:00,137.49,137.73,137.4,137.71,7000.0,127.1469,127.3688,127.0637,127.3503,7000.0
2019-07-23 11:15:00,137.73,137.96,137.73,137.95,7402.0,127.3688,127.5815,127.3688,127.5723,7402.0
2019-07-23 11:20:00,137.94,138.0,137.93,137.97,6972.0,127.563,127.6185,127.5538,127.5908,6972.0
2019-07-23 11:25:00,137.98,137.98,137.76,137.93,6300.0,127.6,127.6,127.3966,127.5538,6300.0
2019-07-23 11:30:00,137.88,137.96,137.8,137.85,9108.0,127.5076,127.5815,127.4336,127.4798,9108.0
2019-07-23 11:35:00,137.85,137.98,137.85,137.97,3786.0,127.4798,127.6,127.4798,127.5908,3786.0
2019-07-23 11:40:00,137.98,138.0,137.73,137.76,21005.0,127.6,127.6185,127.3688,127.3966,21005.0
2019-07-23 11:45:00,137.75,137.75,137.61,137.71,6800.0,127.3873,127.3873,127.2579,127.3503,6800.0
2019-07-23 11:50:00,137.72,137.79,137.68,137.78,4335.0,127.3596,127.4243,127.3226,127.4151,4335.0
2019-07-23 11:55:00,137.85,137.85,137.67,137.76,3400.0,127.4798,127.4798,127.3134,127.3966,3400.0
2019-07-23 12:00:00,137.76,137.91,137.75,137.85,11355.0,127.3966,127.5353,127.3873,127.4798,11355.0
2019-07-23 12:05:00,137.83,137.93,137.83,137.93,1600.0,127.4613,127.5538,127.4613,127.5538,1600.0
2019-07-23 12:10:00,137.93,138.26,137.92,138.26,29783.0,127.5538,127.859,127.5445,127.859,29783.0
2019-07-23 12:15:00,138.31,138.49,138.31,138.41,6500.0,127.9052,128.0717,127.9052,127.9977,6500.0
2019-07-23 12:20:00,138.37,138.45,138.36,138.38,9347.0,127.9607,128.0347,127.9514,127.9699,9347.0
2019-07-23 12:25:00,138.38,138.42,138.29,138.38,4428.0,127.9699,128.0069,127.8867,127.9699,4428.0
2019-07-23 12:30:00,138.42,138.6,138.42,138.6,3787.0,128.0069,128.1734,128.0069,128.1734,3787.0
2019-07-23 12:35:00,138.61,138.74,138.59,138.72,8031.0,128.1826,128.3029,128.1641,128.2844,8031.0
2019-07-23 12:40:00,138.75,138.83,138.7,138.81,9609.0,128.3121,128.3861,128.2659,128.3676,9609.0
2019-07-23 12:45:00,138.78,138.88,138.75,138.88,5958.0,128.3399,128.4323,128.3121,128.4323,5958.0
2019-07-23 12:50:00,138.88,138.9,138.76,138.84,6763.0,128.4323,128.4508,128.3214,128.3953,6763.0
2019-07-23 12:55:00,138.86,138.96,138.8,138.9,3384.0,128.4138,128.5063,128.3583,128.4508,3384.0
2019-07-23 13:00:00,138.95,138.95,138.82,138.9,8683.0,128.4971,128.4971,128.3768,128.4508,8683.0
2019-07-23 13:05:00,138.91,138.94,138.8,138.88,4650.0,128.4601,128.4878,128.3583,128.4323,4650.0
2019-07-23 13:10:00,138.87,138.96,138.85,138.96,5186.0,128.4231,128.5063,128.4046,128.5063,5186.0
2019-07-23 13:15:00,138.94,138.98,138.87,138.93,5850.0,128.4878,128.5248,128.4231,128.4786,5850.0
2019-07-23 13:20:00,138.94,139.05,138.91,139.05,7768.0,128.4878,128.5895,128.4601,128.5895,7768.0
2019-07-23 13:25:00,139.06,139.7,139.04,139.61,76900.0,128.5988,129.1906,128.5803,129.1074,76900.0
2019-07-23 13:30:00,139.61,139.84,139.61,139.74,30469.0,129.1074,129.3201,129.1074,129.2276,30469.0
2019-07-23 13:35:00,139.75,139.98,139.71,139.92,23025.0,129.2369,129.4496,129.1999,129.3941,23025.0
2019-07-23 13:40:00,139.91,140.37,139.85,140.22,20920.0,129.3848,129.8102,129.3294,129.6715,20920.0
2019-07-23 13:45:00,140.27,140.3,139.83,139.84,10165.0,129.7178,129.7455,129.3109,129.3201,10165.0
2019-07-23 13:50:00,139.9,139.98,139.87,139.91,5550.0,129.3756,129.4496,129.3479,129.3848,5550.0
2019-07-23 13:55:00,139.91,140.09,139.9,140.08,4887.0,129.3848,129.5513,129.3756,129.5421,4887.0
2019-07-23 14:00:00,140.06,140.12,139.97,140.1,6022.0,129.5236,129.579,129.4403,129.5605,6022.0
2019-07-23 14:05:00,140.1,140.22,140.08,140.21,9379.0,129.5605,129.6715,129.5421,129.6623,9379.0
2019-07-23 14:10:00,140.2,140.24,140.02,140.16,9527.0,129.653,129.69,129.4866,129.616,9527.0
2019-07-23 14:15:00,140.16,140.48,140.13,140.36,25701.0,129.616,129.912,129.5883,129.801,25701.0
2019-07-23 14:20:00,140.37,140.41,140.23,140.23,12700.0,129.8102,129.8472,129.6808,129.6808,12700.0
2019-07-23 14:25:00,140.24,140.29,140.05,140.16,6506.0,129.69,129.7363,129.5143,129.616,6506.0
2019-07-23 14:30:00,140.2,140.2,140.06,140.1,6410.0,129.653,129.653,129.5236,129.5605,6410.0
2019-07-23 14:35:00,140.16,140.27,140.08,140.14,9737.0,129.616,129.7178,129.5421,129.5975,9737.0
2019-07-23 14:40:00,140.14,140.25,140.1,140.25,3700.0,129.5975,129.6993,129.5605,129.6993,3700.0
2019-07-23 14:45:00,140.19,140.28,140.15,140.21,8995.0,129.6438,129.727,129.6068,129.6623,8995.0
2019-07-23 14:50:00,140.22,140.33,140.2,140.31,9801.0,129.6715,129.7732,129.653,129.7548,9801.0
2019-07-23 14:55:00,140.34,140.42,140.32,140.39,11982.0,129.7825,129.8565,129.764,129.8287,11982.0
2019-07-23 15:00:00,140.37,140.42,140.28,140.35,13461.0,129.8102,129.8565,129.727,129.7917,13461.0
2019-07-23 15:05:00,140.36,140.43,140.32,140.43,6391.0,129.801,129.8657,129.764,129.8657,6391.0
2019-07-23 15:10:00,140.42,140.47,140.38,140.4,7035.0,129.8565,129.9027,129.8195,129.838,7035.0
2019-07-23 15:15:00,140.41,140.41,140.28,140.39,15053.0,129.8472,129.8472,129.727,129.8287,15053.0
2019-07-23 15:20:00,140.39,140.39,140.27,140.39,15867.0,129.8287,129.8287,129.7178,129.8287,15867.0
2019-07-23 15:25:00,140.38,140.44,140.34,140.42,12695.0,129.8195,129.875,129.7825,129.8565,12695.0
2019-07-23 15:30:00,140.47,140.7,140.47,140.64,19717.0,129.9027,130.1154,129.9027,130.0599,19717.0
2019-07-23 15:35:00,140.65,140.65,140.45,140.52,14101.0,130.0692,130.0692,129.8842,129.949,14101.0
2019-07-23 15:40:00,140.52,140.55,140.43,140.45,13369.0,129.949,129.9767,129.8657,129.8842,13369.0
2019-07-23 15:45:00,140.47,140.52,140.29,140.29,27727.0,129.9027,129.949,129.7363,129.7363,27727.0
2019-07-23 15:50:00,140.28,140.42,140.26,140.37,29426.0,129.727,129.8565,129.7085,129.8102,29426.0
2019-07-23 15:55:00,140.37,140.38,140.17,140.17,75783.0,129.8102,129.8195,129.6253,129.6253,75783.0
2019-07-24 09:30:00,139.88,140.73,139.77,140.57,29722.0,129.3571,130.1432,129.2554,129.9952,29722.0
2019-07-24 09:35:00,140.67,141.51,140.63,141.32,16648.0,130.0877,130.8645,130.0507,130.6888,16648.0
2019-07-24 09:40:00,141.35,141.59,141.04,141.5,16513.0,130.7165,130.9385,130.4298,130.8552,16513.0
2019-07-24 09:45:00,141.47,142.1,141.39,141.99,12474.0,130.8275,131.4101,130.7535,131.3084,12474.0
2019-07-24 09:50:00,141.89,142.08,141.59,141.83,6372.0,131.2159,131.3916,130.9385,131.1604,6372.0
2019-07-24 09:55:00,141.83,141.83,141.05,141.06,19814.0,131.1604,131.1604,130.4391,130.4483,19814.0
2019-07-24 10:00:00,141.01,141.17,140.68,141.17,13034.0,130.4021,130.5501,130.0969,130.5501,13034.0
2019-07-24 10:05:00,141.22,141.59,141.19,141.52,10011.0,130.5963,130.9385,130.5686,130.8737,10011.0
2019-07-24 10:10:00,141.57,141.8,141.45,141.65,6357.0,130.92,131.1327,130.809,130.9939,6357.0
2019-07-24 10:15:00,141.64,141.74,141.34,141.74,11330.0,130.9847,131.0772,130.7073,131.0772,11330.0
2019-07-24 10:20:00,141.57,141.83,141.5,141.66,10932.0,130.92,131.1604,130.8552,131.0032,10932.0
2019-07-24 10:25:00,141.52,141.72,141.51,141.65,2433.0,130.8737,131.0587,130.8645,130.9939,2433.0
2019-07-24 10:30:00,141.69,142.18,141.68,142.16,15110.0,131.0309,131.4841,131.0217,131.4656,15110.0
2019-07-24 10:35:00,142.1,142.35,142.02,142.28,19422.0,131.4101,131.6413,131.3361,131.5766,19422.0
2019-07-24 10:40:00,142.25,142.28,141.94,142.12,16049.0,131.5488,131.5766,131.2621,131.4286,16049.0
2019-07-24 10:45:00,142.0,142.03,141.64,141.76,9395.0,131.3176,131.3454,130.9847,131.0957,9395.0
2019-07-24 10:50:00,141.82,141.96,141.81,141.91,4600.0,131.1512,131.2806,131.1419,131.2344,4600.0
2019-07-24 10:55:00,141.91,142.04,141.79,141.8,3977.0,131.2344,131.3546,131.1234,131.1327,3977.0
2019-07-24 11:00:00,141.77,141.9,141.62,141.83,7263.0,131.1049,131.2251,130.9662,131.1604,7263.0
2019-07-24 11:05:00,141.76,141.93,141.65,141.85,5493.0,131.0957,131.2529,130.9939,131.1789,5493.0
2019-07-24 11:10:00,141.83,141.91,141.78,141.88,13950.0,131.1604,131.2344,131.1142,131.2066,13950.0
2019-07-24 11:15:00,141.9,142.07,141.88,142.02,12650.0,131.2251,131.3824,131.2066,131.3361,12650.0
2019-07-24 11:20:00,142.04,142.16,142.01,142.06,3972.0,131.3546,131.4656,131.3269,131.3731,3972.0
2019-07-24 11:25:00,142.05,142.27,142.05,142.26,10193.0,131.3639,131.5673,131.3639,131.5581,10193.0
2019-07-24 11:30:00,142.27,142.28,142.1,142.11,12950.0,131.5673,131.5766,131.4101,131.4193,12950.0
2019-07-24 11:35:00,142.09,142.29,142.09,142.27,5600.0,131.4008,131.5858,131.4008,131.5673,5600.0
2019-07-24 11:40:00,142.27,142.33,142.14,142.18,7748.0,131.5673,131.6228,131.4471,131.4841,7748.0
2019-07-24 11:45:00,142.21,142.26,142.08,142.14,13862.0,131.5118,131.5581,131.3916,131.4471,13862.0
2019-07-24 11:50:00,142.16,142.17,142.0,142.03,3982.0,131.4656,131.4748,131.3176,131.3454,3982.0
2019-07-24 11:55:00,142.04,142.11,141.92,141.98,3380.0,131.3546,131.4193,131.2436,131.2991,3380.0
2019-07-24 12:00:00,142.0,142.09,141.85,141.85,2792.0,131.3176,131.4008,131.1789,131.1789,2792.0
2019-07-24 12:05:00,141.84,141.92,141.82,141.88,3269.0,131.1697,131.2436,131.1512,131.2066,3269.0
2019-07-24 12:10:00,141.91,141.94,141.79,141.79,4792.0,131.2344,131.2621,131.1234,131.1234,4792.0
2019-07-24 12:15:00,141.79,141.96,141.68,141.92,4005.0,131.1234,131.2806,131.0217,131.2436,4005.0
2019-07-24 12:20:00,141.92,142.16,141.9,142.06,5295.0,131.2436,131.4656,131.2251,131.3731,5295.0
2019-07-24 12:25:00,142.07,142.07,141.93,141.97,3000.0,131.3824,131.3824,131.2529,131.2899,3000.0
2019-07-24 12:30:00,142.01,142.26,142.01,142.16,5200.0,131.3269,131.5581,131.3269,131.4656,5200.0
2019-07-24 12:35:00,142.15,142.17,142.06,142.09,3467.0,131.4563,131.4748,131.3731,131.4008,3467.0
2019-07-24 12:40:00,142.05,142.17,142.05,142.17,2900.0,131.3639,131.4748,131.3639,131.4748,2900.0
2019-07-24 12:45:00,142.19,142.26,142.15,142.25,3000.0,131.4933,131.5581,131.4563,131.5488,3000.0
2019-07-24 12:50:00,142.25,142.32,142.22,142.29,4100.0,131.5488,131.6135,131.5211,131.5858,4100.0
2019-07-24 12:55:00,142.28,142.3,142.15,142.22,3333.0,131.5766,131.595,131.4563,131.5211,3333.0
2019-07-24 13:00:00,142.25,142.26,142.08,142.13,4100.0,131.5488,131.5581,131.3916,131.4378,4100.0
2019-07-24 13:05:00,142.17,142.18,141.99,142.11,3749.0,131.4748,131.4841,131.3084,131.4193,3749.0
2019-07-24 13:10:00,142.1,142.19,142.08,142.12,3100.0,131.4101,131.4933,131.3916,131.4286,3100.0
2019-07-24 13:15:00,142.13,142.15,142.08,142.11,2150.0,131.4378,131.4563,131.3916,131.4193,2150.0
2019-07-24 13:20:00,142.12,142.24,142.1,142.24,3141.0,131.4286,131.5396,131.4101,131.5396,3141.0
2019-07-24 13:25:00,142.25,142.41,142.25,142.36,8366.0,131.5488,131.6968,131.5488,131.6505,8366.0
2019-07-24 13:30:00,142.37,142.39,142.31,142.36,1615.0,131.6598,131.6783,131.6043,131.6505,1615.0
2019-07-24 13:35:00,142.38,142.38,142.23,142.29,7980.0,131.669,131.669,131.5303,131.5858,7980.0
2019-07-24 13:40:00,142.28,142.34,142.24,142.29,14180.0,131.5766,131.632,131.5396,131.5858,14180.0
2019-07-24 13:45:00,142.31,142.44,142.21,142.4,3255.0,131.6043,131.7245,131.5118,131.6875,3255.0
2019-07-24 13:50:00,142.4,142.41,142.28,142.35,3727.0,131.6875,131.6968,131.5766,131.6413,3727.0
2019-07-24 13:55:00,142.32,142.42,142.32,142.38,4356.0,131.6135,131.706,131.6135,131.669,4356.0
2019-07-24 14:00:00,142.4,142.4,142.23,142.23,5533.0,131.6875,131.6875,131.5303,131.5303,5533.0
2019-07-24 14:05:00,142.21,142.23,142.09,142.13,5856.0,131.5118,131.5303,131.4008,131.4378,5856.0
2019-07-24 14:10:00,142.12,142.17,142.11,142.17,2900.0,131.4286,131.4748,131.4193,131.4748,2900.0
2019-07-24 14:15:00,142.2,142.35,142.18,142.3,5092.0,131.5026,131.6413,131.4841,131.595,5092.0
2019-07-24 14:20:00,142.32,142.37,142.23,142.23,4109.0,131.6135,131.6598,131.5303,131.5303,4109.0
2019-07-24 14:25:00,142.25,142.35,142.25,142.27,6200.0,131.5488,131.6413,131.5488,131.5673,6200.0
2019-07-24 14:30:00,142.28,142.37,142.27,142.32,3209.0,131.5766,131.6598,131.5673,131.6135,3209.0
2019-07-24 14:35:00,142.32,142.34,142.16,142.21,4400.0,131.6135,131.632,131.4656,131.5118,4400.0
2019-07-24 14:40:00,142.19,142.22,142.14,142.17,5500.0,131.4933,131.5211,131.4471,131.4748,5500.0
2019-07-24 14:45:00,142.17,142.17,142.02,142.13,6821.0,131.4748,131.4748,131.3361,131.4378,6821.0
2019-07-24 14:50:00,142.13,142.18,142.11,142.17,5913.0,131.4378,131.4841,131.4193,131.4748,5913.0
2019-07-24 14:55:00,142.18,142.38,142.18,142.33,15676.0,131.4841,131.669,131.4841,131.6228,15676.0
2019-07-24 15:00:00,142.35,142.4,142.3,142.33,8006.0,131.6413,131.6875,131.595,131.6228,8006.0
2019-07-24 15:05:00,142.31,142.32,142.17,142.26,4422.0,131.6043,131.6135,131.4748,131.5581,4422.0
2019-07-24 15:10:00,142.28,142.4,142.28,142.36,6385.0,131.5766,131.6875,131.5766,131.6505,6385.0
2019-07-24 15:15:00,142.36,142.46,142.3,142.46,10576.0,131.6505,131.743,131.595,131.743,10576.0
2019-07-24 15:20:00,142.42,142.49,142.38,142.46,9408.0,131.706,131.7708,131.669,131.743,9408.0
2019-07-24 15:25:00,142.46,142.56,142.44,142.52,16033.0,131.743,131.8355,131.7245,131.7985,16033.0
2019-07-24 15:30:00,142.51,142.53,142.37,142.39,12352.0,131.7892,131.8077,131.6598,131.6783,12352.0
2019-07-24 15:35:00,142.37,142.42,142.25,142.4,12107.0,131.6598,131.706,131.5488,131.6875,12107.0
2019-07-24 15:40:00,142.39,142.43,142.27,142.31,12019.0,131.6783,131.7153,131.5673,131.6043,12019.0
2019-07-24 15:45:00,142.32,142.44,142.32,142.4,9200.0,131.6135,131.7245,131.6135,131.6875,9200.0
2019-07-24 15:50:00,142.38,142.42,142.18,142.18,21501.0,131.669,131.706,131.4841,131.4841,21501.0
2019-07-24 15:55:00,142.18,142.66,142.17,142.64,125231.0,131.4841,131.928,131.4748,131.9095,125231.0
2019-07-25 09:30:00,141.05,141.6,140.7,141.34,34926.0,130.4391,130.9477,130.1154,130.7073,34926.0
2019-07-25 09:35:00,141.16,141.19,140.67,141.05,10314.0,130.5408,130.5686,130.0877,130.4391,10314.0
2019-07-25 09:40:00,140.86,141.33,140.7,140.81,9335.0,130.2634,130.698,130.1154,130.2171,9335.0
2019-07-25 09:45:00,140.87,141.41,140.81,141.37,6124.0,130.2726,130.772,130.2171,130.735,6124.0
2019-07-25 09:50:00,141.38,141.68,141.31,141.46,8155.0,130.7443,131.0217,130.6795,130.8182,8155.0
2019-07-25 09:55:00,141.44,141.71,141.39,141.6,3800.0,130.7997,131.0494,130.7535,130.9477,3800.0
2019-07-25 10:00:00,141.63,141.64,141.0,141.0,11814.0,130.9755,130.9847,130.3928,130.3928,11814.0
2019-07-25 10:05:00,140.96,140.96,140.43,140.43,12280.0,130.3559,130.3559,129.8657,129.8657,12280.0
2019-07-25 10:10:00,140.5,140.66,140.42,140.51,10500.0,129.9305,130.0784,129.8565,129.9397,10500.0
2019-07-25 10:15:00,140.44,140.52,140.1,140.39,20595.0,129.875,129.949,129.5605,129.8287,20595.0
2019-07-25 10:20:00,140.5,140.56,140.3,140.3,6612.0,129.9305,129.9859,129.7455,129.7455,6612.0
2019-07-25 10:25:00,140.31,140.9,140.27,140.86,3300.0,129.7548,130.3004,129.7178,130.2634,3300.0
2019-07-25 10:30:00,140.9,141.12,140.88,141.11,3473.0,130.3004,130.5038,130.2819,130.4946,3473.0
2019-07-25 10:35:00,141.2,141.63,141.14,141.55,16053.0,130.5778,130.9755,130.5223,130.9015,16053.0
2019-07-25 10:40:00,141.6,141.79,141.53,141.74,4183.0,130.9477,131.1234,130.883,131.0772,4183.0
2019-07-25 10:45:00,141.78,141.86,141.48,141.76,6160.0,131.1142,131.1881,130.8367,131.0957,6160.0
2019-07-25 10:50:00,141.77,141.77,141.45,141.71,6900.0,131.1049,131.1049,130.809,131.0494,6900.0
2019-07-25 10:55:00,141.77,141.82,141.76,141.77,2818.0,131.1049,131.1512,131.0957,131.1049,2818.0
2019-07-25 11:00:00,141.8,141.92,141.77,141.91,3500.0,131.1327,131.2436,131.1049,131.2344,3500.0
2019-07-25 11:05:00,141.89,141.95,141.79,141.9,3700.0,131.2159,131.2714,131.1234,131.2251,3700.0
2019-07-25 11:10:00,141.89,142.05,141.8,142.0,8047.0,131.2159,131.3639,131.1327,131.3176,8047.0
2019-07-25 11:15:00,142.01,142.01,141.63,141.63,4296.0,131.3269,131.3269,130.9755,130.9755,4296.0
2019-07-25 11:20:00,141.66,141.67,141.45,141.66,5000.0,131.0032,131.0124,130.809,131.0032,5000.0
2019-07-25 11:25:00,141.61,141.71,141.46,141.46,5136.0,130.957,131.0494,130.8182,130.8182,5136.0
2019-07-25 11:30:00,141.42,141.51,141.32,141.36,6125.0,130.7812,130.8645,130.6888,130.7258,6125.0
2019-07-25 11:35:00,141.33,141.73,141.28,141.68,22400.0,130.698,131.0679,130.6518,131.0217,22400.0
2019-07-25 11:40:00,141.72,142.02,141.72,141.94,4800.0,131.0587,131.3361,131.0587,131.2621,4800.0
2019-07-25 11:45:00,141.94,142.08,141.8,141.8,6579.0,131.2621,131.3916,131.1327,131.1327,6579.0
2019-07-25 11:50:00,141.81,141.82,141.7,141.81,8147.0,131.1419,131.1512,131.0402,131.1419,8147.0
2019-07-25 11:55:00,141.81,141.94,141.77,141.8,6636.0,131.1419,131.2621,131.1049,131.1327,6636.0
2019-07-25 12:00:00,141.82,141.82,141.47,141.47,6244.0,131.1512,131.1512,130.8275,130.8275,6244.0
2019-07-25 12:05:00,141.44,141.5,141.2,141.25,5921.0,130.7997,130.8552,130.5778,130.624,5921.0
2019-07-25 12:10:00,141.23,141.25,141.14,141.25,3100.0,130.6055,130.624,130.5223,130.624,3100.0
2019-07-25 12:15:00,141.18,141.38,141.16,141.37,5579.0,130.5593,130.7443,130.5408,130.735,5579.0
2019-07-25 12:20:00,141.41,141.46,141.28,141.33,6744.0,130.772,130.8182,130.6518,130.698,6744.0
2019-07-25 12:25:00,141.29,141.42,141.29,141.31,3000.0,130.661,130.7812,130.661,130.6795,3000.0
2019-07-25 12:30:00,141.29,141.29,141.02,141.05,7724.0,130.661,130.661,130.4113,130.4391,7724.0
2019-07-25 12:35:00,141.0,141.02,140.66,140.66,8500.0,130.3928,130.4113,130.0784,130.0784,8500.0
2019-07-25 12:40:00,140.59,140.62,140.37,140.43,11573.0,130.0137,130.0414,129.8102,129.8657,11573.0
2019-07-25 12:45:00,140.42,140.63,140.4,140.59,5844.0,129.8565,130.0507,129.838,130.0137,5844.0
2019-07-25 12:50:00,140.61,140.71,140.61,140.65,3300.0,130.0322,130.1247,130.0322,130.0692,3300.0
2019-07-25 12:55:00,140.7,140.74,140.59,140.68,21630.0,130.1154,130.1524,130.0137,130.0969,21630.0
2019-07-25 13:00:00,140.67,140.67,140.25,140.49,37383.0,130.0877,130.0877,129.6993,129.9212,37383.0
2019-07-25 13:05:00,140.45,140.64,140.45,140.5,12976.0,129.8842,130.0599,129.8842,129.9305,12976.0
2019-07-25 13:10:00,140.48,140.48,140.21,140.24,6315.0,129.912,129.912,129.6623,129.69,6315.0
2019-07-25 13:15:00,140.27,140.4,140.24,140.35,4669.0,129.7178,129.838,129.69,129.7917,4669.0
2019-07-25 13:20:00,140.34,140.37,140.13,140.14,4457.0,129.7825,129.8102,129.5883,129.5975,4457.0
2019-07-25 13:25:00,140.14,140.25,140.09,140.19,5900.0,129.5975,129.6993,129.5513,129.6438,5900.0
2019-07-25 13:30:00,140.23,140.5,140.21,140.43,9379.0,129.6808,129.9305,129.6623,129.8657,9379.0
2019-07-25 13:35:00,140.41,140.43,140.3,140.3,4423.0,129.8472,129.8657,129.7455,129.7455,4423.0
2019-07-25 13:40:00,140.3,140.5,140.3,140.5,3602.0,129.7455,129.9305,129.7455,129.9305,3602.0
2019-07-25 13:45:00,140.47,140.49,140.43,140.49,2400.0,129.9027,129.9212,129.8657,129.9212,2400.0
2019-07-25 13:50:00,140.47,140.47,140.26,140.35,6204.0,129.9027,129.9027,129.7085,129.7917,6204.0
2019-07-25 13:55:00,140.38,140.42,140.0,140.05,11656.0,129.8195,129.8565,129.4681,129.5143,11656.0
2019-07-25 14:00:00,140.06,140.18,140.05,140.07,12307.0,129.5236,129.6345,129.5143,129.5328,12307.0
2019-07-25 14:05:00,140.06,140.2,140.04,140.18,13149.0,129.5236,129.653,129.5051,129.6345,13149.0
2019-07-25 14:10:00,140.19,140.46,140.1,140.39,26673.0,129.6438,129.8935,129.5605,129.8287,26673.0
2019-07-25 14:15:00,140.41,140.44,140.21,140.24,11721.0,129.8472,129.875,129.6623,129.69,11721.0
2019-07-25 14:20:00,140.23,140.33,140.08,140.08,12506.0,129.6808,129.7732,129.5421,129.5421,12506.0
2019-07-25 14:25:00,140.08,140.1,139.9,139.9,10442.0,129.5421,129.5605,129.3756,129.3756,10442.0
2019-07-25 14:30:00,139.9,139.9,139.75,139.79,16458.0,129.3756,129.3756,129.2369,129.2739,16458.0
2019-07-25 14:35:00,139.77,139.77,139.51,139.6,15403.0,129.2554,129.2554,129.0149,129.0982,15403.0
2019-07-25 14:40:00,139.56,139.62,139.38,139.46,20241.0,129.0612,129.1167,128.8947,128.9687,20241.0
2019-07-25 14:45:00,139.5,139.58,139.18,139.27,15480.0,129.0057,129.0797,128.7098,128.793,15480.0
2019-07-25 14:50:00,139.25,139.41,139.21,139.23,10512.0,128.7745,128.9225,128.7375,128.756,10512.0
2019-07-25 14:55:00,139.23,139.64,139.23,139.58,9800.0,128.756,129.1352,128.756,129.0797,9800.0
2019-07-25 15:00:00,139.56,139.89,139.54,139.82,14310.0,129.0612,129.3663,129.0427,129.3016,14310.0
2019-07-25 15:05:00,139.83,139.93,139.72,139.79,10485.0,129.3109,129.4033,129.2091,129.2739,10485.0
2019-07-25 15:10:00,139.78,139.85,139.75,139.85,10715.0,129.2646,129.3294,129.2369,129.3294,10715.0
2019-07-25 15:15:00,139.88,140.05,139.83,140.05,8845.0,129.3571,129.5143,129.3109,129.5143,8845.0
2019-07-25 15:20:00,140.04,140.12,139.92,140.01,16776.0,129.5051,129.579,129.3941,129.4773,16776.0
2019-07-25 15:25:00,139.99,140.16,139.99,140.16,10309.0,129.4588,129.616,129.4588,129.616,10309.0
2019-07-25 15:30:00,140.16,140.39,140.15,140.28,12983.0,129.616,129.8287,129.6068,129.727,12983.0
2019-07-25 15:35:00,140.28,140.33,140.0,140.0,17840.0,129.727,129.7732,129.4681,129.4681,17840.0
2019-07-25 15:40:00,140.0,140.14,139.96,140.03,22534.0,129.4681,129.5975,129.4311,129.4958,22534.0
2019-07-25 15:45:00,140.03,140.11,139.89,140.01,20083.0,129.4958,129.5698,129.3663,129.4773,20083.0
2019-07-25 15:50:00,140.0,140.14,139.88,140.12,34217.0,129.4681,129.5975,129.3571,129.579,34217.0
2019-07-25 15:55:00,140.11,140.11,139.62,139.7,95185.0,129.5698,129.5698,129.1167,129.1906,95185.0
2019-07-26 09:30:00,140.35,140.52,139.82,140.35,21015.0,129.7917,129.949,129.3016,129.7917,21015.0
2019-07-26 09:35:00,140.34,140.34,139.28,139.28,9441.0,129.7825,129.7825,128.8022,128.8022,9441.0
2019-07-26 09:40:00,139.3,139.85,139.28,139.62,7554.0,128.8207,129.3294,128.8022,129.1167,7554.0
2019-07-26 09:45:00,139.54,139.89,139.26,139.83,4731.0,129.0427,129.3663,128.7837,129.3109,4731.0
2019-07-26 09:50:00,139.84,139.98,139.8,139.96,4007.0,129.3201,129.4496,129.2831,129.4311,4007.0
2019-07-26 09:55:00,139.92,139.92,139.75,139.83,7021.0,129.3941,129.3941,129.2369,129.3109,7021.0
2019-07-26 10:00:00,139.69,140.11,139.63,140.11,21722.0,129.1814,129.5698,129.1259,129.5698,21722.0
2019-07-26 10:05:00,140.04,140.12,139.68,139.7,19916.0,129.5051,129.579,129.1721,129.1906,19916.0
2019-07-26 10:10:00,139.77,140.1,139.77,139.95,3000.0,129.2554,129.5605,129.2554,129.4218,3000.0
2019-07-26 10:15:00,139.9,139.99,139.77,139.93,7825.0,129.3756,129.4588,129.2554,129.4033,7825.0
2019-07-26 10:20:00,139.9,139.9,139.62,139.62,5213.0,129.3756,129.3756,129.1167,129.1167,5213.0
2019-07-26 10:25:00,139.7,139.87,139.59,139.71,5351.0,129.1906,129.3479,129.0889,129.1999,5351.0
2019-07-26 10:30:00,139.63,139.79,139.47,139.73,5107.0,129.1259,129.2739,128.9779,129.2184,5107.0
2019-07-26 10:35:00,139.71,139.82,139.64,139.66,6500.0,129.1999,129.3016,129.1352,129.1536,6500.0
2019-07-26 10:40:00,139.66,139.77,139.62,139.71,3969.0,129.1536,129.2554,129.1167,129.1999,3969.0
2019-07-26 10:45:00,139.74,139.84,139.7,139.84,7288.0,129.2276,129.3201,129.1906,129.3201,7288.0
2019-07-26 10:50:00,139.81,139.92,139.74,139.76,8949.0,129.2924,129.3941,129.2276,129.2461,8949.0
2019-07-26 10:55:00,139.73,139.81,139.64,139.69,5310.0,129.2184,129.2924,129.1352,129.1814,5310.0
2019-07-26 11:00:00,139.65,139.79,139.64,139.74,8040.0,129.1444,129.2739,129.1352,129.2276,8040.0
2019-07-26 11:05:00,139.74,139.79,139.6,139.6,3946.0,129.2276,129.2739,129.0982,129.0982,3946.0
2019-07-26 11:10:00,139.59,139.73,139.53,139.69,4200.0,129.0889,129.2184,129.0334,129.1814,4200.0
2019-07-26 11:15:00,139.73,139.79,139.62,139.7,13619.0,129.2184,129.2739,129.1167,129.1906,13619.0
2019-07-26 11:20:00,139.73,139.79,139.69,139.72,13182.0,129.2184,129.2739,129.1814,129.2091,13182.0
2019-07-26 11:25:00,139.79,139.87,139.72,139.79,4600.0,129.2739,129.3479,129.2091,129.2739,4600.0
2019-07-26 11:30:00,139.79,139.96,139.77,139.8,10241.0,129.2739,129.4311,129.2554,129.2831,10241.0
2019-07-26 11:35:00,139.84,139.85,139.6,139.69,4081.0,129.3201,129.3294,129.0982,129.1814,4081.0
2019-07-26 11:40:00,139.75,139.76,139.59,139.6,6946.0,129.2369,129.2461,129.0889,129.0982,6946.0
2019-07-26 11:45:00,139.58,139.69,139.41,139.51,5088.0,129.0797,129.1814,128.9225,129.0149,5088.0
2019-07-26 11:50:00,139.5,139.66,139.49,139.61,4214.0,129.0057,129.1536,128.9964,129.1074,4214.0
2019-07-26 11:55:00,139.66,139.7,139.54,139.64,6859.0,129.1536,129.1906,129.0427,129.1352,6859.0
2019-07-26 12:00:00,139.69,139.86,139.57,139.86,9855.0,129.1814,129.3386,129.0704,129.3386,9855.0
2019-07-26 12:05:00,139.91,140.06,139.84,139.98,10841.0,129.3848,129.5236,129.3201,129.4496,10841.0
2019-07-26 12:10:00,140.06,140.18,140.04,140.08,3500.0,129.5236,129.6345,129.5051,129.5421,3500.0
2019-07-26 12:15:00,140.09,140.15,140.0,140.0,6307.0,129.5513,129.6068,129.4681,129.4681,6307.0
2019-07-26 12:20:00,140.02,140.05,139.95,140.03,5053.0,129.4866,129.5143,129.4218,129.4958,5053.0
2019-07-26 12:25:00,140.03,140.12,140.03,140.09,3406.0,129.4958,129.579,129.4958,129.5513,3406.0
2019-07-26 12:30:00,140.12,140.2,140.09,140.2,3900.0,129.579,129.653,129.5513,129.653,3900.0
2019-07-26 12:35:00,140.16,140.24,140.15,140.2,5473.0,129.616,129.69,129.6068,129.653,5473.0
2019-07-26 12:40:00,140.15,140.26,140.15,140.26,800.0,129.6068,129.7085,129.6068,129.7085,800.0
2019-07-26 12:45:00,140.32,140.44,140.31,140.44,2347.0,129.764,129.875,129.7548,129.875,2347.0
2019-07-26 12:50:00,140.44,140.56,140.44,140.56,2030.0,129.875,129.9859,129.875,129.9859,2030.0
2019-07-26 12:55:00,140.59,140.64,140.56,140.59,3000.0,130.0137,130.0599,129.9859,130.0137,3000.0
2019-07-26 13:00:00,140.62,140.7,140.59,140.59,4560.0,130.0414,130.1154,130.0137,130.0137,4560.0
2019-07-26 13:05:00,140.61,140.95,140.57,140.95,24330.0,130.0322,130.3466,129.9952,130.3466,24330.0
2019-07-26 13:10:00,140.94,141.44,140.92,141.27,32390.0,130.3374,130.7997,130.3189,130.6425,32390.0
2019-07-26 13:15:00,141.3,141.33,140.99,141.0,12195.0,130.6703,130.698,130.3836,130.3928,12195.0
2019-07-26 13:20:00,141.01,141.01,140.89,140.89,1100.0,130.4021,130.4021,130.2911,130.2911,1100.0
2019-07-26 13:25:00,140.84,140.9,140.77,140.77,2537.0,130.2449,130.3004,130.1801,130.1801,2537.0
2019-07-26 13:30:00,140.73,140.83,140.69,140.79,5178.0,130.1432,130.2356,130.1062,130.1986,5178.0
2019-07-26 13:35:00,140.77,140.81,140.74,140.81,900.0,130.1801,130.2171,130.1524,130.2171,900.0
2019-07-26 13:40:00,140.77,140.84,140.71,140.71,3351.0,130.1801,130.2449,130.1247,130.1247,3351.0
2019-07-26 13:45:00,140.72,140.72,140.61,140.65,1600.0,130.1339,130.1339,130.0322,130.0692,1600.0
2019-07-26 13:50:00,140.62,140.7,140.54,140.54,2486.0,130.0414,130.1154,129.9674,129.9674,2486.0
2019-07-26 13:55:00,140.56,140.56,140.31,140.41,12552.0,129.9859,129.9859,129.7548,129.8472,12552.0
2019-07-26 14:00:00,140.45,140.49,140.45,140.45,1774.0,129.8842,129.9212,129.8842,129.8842,1774.0
2019-07-26 14:05:00,140.42,140.51,140.38,140.51,7613.0,129.8565,129.9397,129.8195,129.9397,7613.0
2019-07-26 14:10:00,140.49,140.65,140.49,140.65,2800.0,129.9212,130.0692,129.9212,130.0692,2800.0
2019-07-26 14:15:00,140.65,140.77,140.57,140.57,6810.0,130.0692,130.1801,129.9952,129.9952,6810.0
2019-07-26 14:20:00,140.55,140.55,140.31,140.34,10604.0,129.9767,129.9767,129.7548,129.7825,10604.0
2019-07-26 14:25:00,140.35,140.35,140.19,140.22,4281.0,129.7917,129.7917,129.6438,129.6715,4281.0
2019-07-26 14:30:00,140.23,140.27,140.12,140.17,8734.0,129.6808,129.7178,129.579,129.6253,8734.0
2019-07-26 14:35:00,140.15,140.24,140.12,140.18,5600.0,129.6068,129.69,129.579,129.6345,5600.0
2019-07-26 14:40:00,140.13,140.25,140.13,140.17,6360.0,129.5883,129.6993,129.5883,129.6253,6360.0
2019-07-26 14:45:00,140.14,140.21,140.03,140.16,4679.0,129.5975,129.6623,129.4958,129.616,4679.0
2019-07-26 14:50:00,140.14,140.26,140.14,140.21,3531.0,129.5975,129.7085,129.5975,129.6623,3531.0
2019-07-26 14:55:00,140.2,140.26,140.2,140.22,2700.0,129.653,129.7085,129.653,129.6715,2700.0
2019-07-26 15:00:00,140.24,140.39,140.21,140.39,6954.0,129.69,129.8287,129.6623,129.8287,6954.0
2019-07-26 15:05:00,140.39,140.4,140.29,140.3,2700.0,129.8287,129.838,129.7363,129.7455,2700.0
2019-07-26 15:10:00,140.29,140.33,140.24,140.33,5746.0,129.7363,129.7732,129.69,129.7732,5746.0
2019-07-26 15:15:00,140.3,140.36,140.26,140.27,3225.0,129.7455,129.801,129.7085,129.7178,3225.0
2019-07-26 15:20:00,140.26,140.29,139.94,139.97,11200.0,129.7085,129.7363,129.4126,129.4403,11200.0
2019-07-26 15:25:00,139.95,140.0,139.86,139.93,9721.0,129.4218,129.4681,129.3386,129.4033,9721.0
2019-07-26 15:30:00,139.92,140.07,139.9,140.02,9438.0,129.3941,129.5328,129.3756,129.4866,9438.0
2019-07-26 15:35:00,140.03,140.06,139.99,140.01,9187.0,129.4958,129.5236,129.4588,129.4773,9187.0
2019-07-26 15:40:00,140.01,140.1,139.89,139.89,9098.0,129.4773,129.5605,129.3663,129.3663,9098.0
2019-07-26 15:45:00,139.89,139.97,139.84,139.93,8730.0,129.3663,129.4403,129.3201,129.4033,8730.0
2019-07-26 15:50:00,139.93,139.93,139.78,139.79,20349.0,129.4033,129.4033,129.2646,129.2739,20349.0
2019-07-26 15:55:00,139.78,139.78,139.42,139.47,87874.0,129.2646,129.2646,128.9317,128.9779,87874.0
2019-07-29 09:30:00,139.01,139.53,138.98,139.43,24975.0,128.5525,129.0334,128.5248,128.941,24975.0
2019-07-29 09:35:00,139.49,139.71,139.36,139.51,16373.0,128.9964,129.1999,128.8762,129.0149,16373.0
2019-07-29 09:40:00,139.4,139.4,138.75,138.8,7513.0,128.9132,128.9132,128.3121,128.3583,7513.0
2019-07-29 09:45:00,138.93,139.29,138.69,139.25,6273.0,128.4786,128.8115,128.2566,128.7745,6273.0
2019-07-29 09:50:00,139.19,139.42,139.17,139.29,3200.0,128.719,128.9317,128.7005,128.8115,3200.0
2019-07-29 09:55:00,139.19,139.22,138.72,138.91,5483.0,128.719,128.7468,128.2844,128.4601,5483.0
2019-07-29 10:00:00,138.91,139.08,138.77,139.08,5537.0,128.4601,128.6173,128.3306,128.6173,5537.0
2019-07-29 10:05:00,139.05,139.05,138.8,138.8,5369.0,128.5895,128.5895,128.3583,128.3583,5369.0
2019-07-29 10:10:00,138.8,138.97,138.72,138.91,4900.0,128.3583,128.5156,128.2844,128.4601,4900.0
2019-07-29 10:15:00,138.92,139.04,138.64,138.68,3729.0,128.4693,128.5803,128.2104,128.2474,3729.0
2019-07-29 10:20:00,138.63,138.97,138.59,138.97,5300.0,128.2011,128.5156,128.1641,128.5156,5300.0
2019-07-29 10:25:00,138.97,139.16,138.94,139.11,5379.0,128.5156,128.6913,128.4878,128.645,5379.0
2019-07-29 10:30:00,139.12,139.36,139.11,139.34,5436.0,128.6543,128.8762,128.645,128.8577,5436.0
2019-07-29 10:35:00,139.32,139.4,139.22,139.22,2037.0,128.8392,128.9132,128.7468,128.7468,2037.0
2019-07-29 10:40:00,139.23,139.34,139.2,139.28,3036.0,128.756,128.8577,128.7283,128.8022,3036.0
2019-07-29 10:45:00,139.28,139.49,139.25,139.43,5780.0,128.8022,128.9964,128.7745,128.941,5780.0
2019-07-29 10:50:00,139.42,139.46,139.28,139.31,3590.0,128.9317,128.9687,128.8022,128.83,3590.0
2019-07-29 10:55:00,139.3,139.31,139.1,139.16,7221.0,128.8207,128.83,128.6358,128.6913,7221.0
2019-07-29 11:00:00,139.18,139.3,139.17,139.23,8640.0,128.7098,128.8207,128.7005,128.756,8640.0
2019-07-29 11:05:00,139.2,139.27,139.18,139.19,6800.0,128.7283,128.793,128.7098,128.719,6800.0
2019-07-29 11:10:00,139.2,139.25,139.15,139.24,6000.0,128.7283,128.7745,128.682,128.7652,6000.0
2019-07-29 11:15:00,139.22,139.37,139.18,139.2,8725.0,128.7468,128.8855,128.7098,128.7283,8725.0
2019-07-29 11:20:00,139.23,139.28,139.18,139.27,8117.0,128.756,128.8022,128.7098,128.793,8117.0
2019-07-29 11:25:00,139.25,139.34,139.17,139.19,4300.0,128.7745,128.8577,128.7005,128.719,4300.0
2019-07-29 11:30:00,139.22,139.24,139.12,139.14,8626.0,128.7468,128.7652,128.6543,128.6728,8626.0
2019-07-29 11:35:00,139.15,139.32,139.13,139.25,8766.0,128.682,128.8392,128.6635,128.7745,8766.0
2019-07-29 11:40:00,139.25,139.31,139.17,139.24,8816.0,128.7745,128.83,128.7005,128.7652,8816.0
2019-07-29 11:45:00,139.25,139.4,139.24,139.4,10750.0,128.7745,128.9132,128.7652,128.9132,10750.0
2019-07-29 11:50:00,139.28,139.44,139.26,139.44,6014.0,128.8022,128.9502,128.7837,128.9502,6014.0
2019-07-29 11:55:00,139.47,139.6,139.46,139.53,3500.0,128.9779,129.0982,128.9687,129.0334,3500.0
2019-07-29 12:00:00,139.49,139.54,139.45,139.46,5720.0,128.9964,129.0427,128.9594,128.9687,5720.0
2019-07-29 12:05:00,139.47,139.54,139.35,139.35,5800.0,128.9779,129.0427,128.867,128.867,5800.0
2019-07-29 12:10:00,139.37,139.43,139.29,139.3,3800.0,128.8855,128.941,128.8115,128.8207,3800.0
2019-07-29 12:15:00,139.29,139.39,139.25,139.38,3100.0,128.8115,128.904,128.7745,128.8947,3100.0
2019-07-29 12:20:00,139.37,139.4,139.29,139.31,5500.0,128.8855,128.9132,128.8115,128.83,5500.0
2019-07-29 12:25:00,139.32,139.33,139.2,139.3,3867.0,128.8392,128.8485,128.7283,128.8207,3867.0
2019-07-29 12:30:00,139.31,139.36,139.3,139.36,3911.0,128.83,128.8762,128.8207,128.8762,3911.0
2019-07-29 12:35:00,139.37,139.37,139.19,139.21,4627.0,128.8855,128.8855,128.719,128.7375,4627.0
2019-07-29 12:40:00,139.24,139.3,139.2,139.21,3600.0,128.7652,128.8207,128.7283,128.7375,3600.0
2019-07-29 12:45:00,139.21,139.3,139.17,139.28,3060.0,128.7375,128.8207,128.7005,128.8022,3060.0
2019-07-29 12:50:00,139.27,139.31,139.24,139.27,3900.0,128.793,128.83,128.7652,128.793,3900.0
2019-07-29 12:55:00,139.29,139.42,139.27,139.41,4300.0,128.8115,128.9317,128.793,128.9225,4300.0
2019-07-29 13:00:00,139.44,139.52,139.44,139.46,3810.0,128.9502,129.0242,128.9502,128.9687,3810.0
2019-07-29 13:05:00,139.46,139.48,139.41,139.46,4288.0,128.9687,128.9872,128.9225,128.9687,4288.0
2019-07-29 13:10:00,139.49,139.49,139.43,139.46,5200.0,128.9964,128.9964,128.941,128.9687,5200.0
2019-07-29 13:15:00,139.48,139.58,139.48,139.58,2411.0,128.9872,129.0797,128.9872,129.0797,2411.0
2019-07-29 13:20:00,139.59,139.65,139.56,139.6,2900.0,129.0889,129.1444,129.0612,129.0982,2900.0
2019-07-29 13:25:00,139.56,139.56,139.48,139.56,2800.0,129.0612,129.0612,128.9872,129.0612,2800.0
2019-07-29 13:30:00,139.58,139.71,139.58,139.68,3860.0,129.0797,129.1999,129.0797,129.1721,3860.0
2019-07-29 13:35:00,139.66,139.67,139.56,139.64,4824.0,129.1536,129.1629,129.0612,129.1352,4824.0
2019-07-29 13:40:00,139.64,139.68,139.56,139.56,3138.0,129.1352,129.1721,129.0612,129.0612,3138.0
2019-07-29 13:45:00,139.58,139.62,139.55,139.59,2136.0,129.0797,129.1167,129.0519,129.0889,2136.0
2019-07-29 13:50:00,139.57,139.57,139.48,139.51,3501.0,129.0704,129.0704,128.9872,129.0149,3501.0
2019-07-29 13:55:00,139.53,139.65,139.53,139.61,4042.0,129.0334,129.1444,129.0334,129.1074,4042.0
2019-07-29 14:00:00,139.63,139.65,139.57,139.58,3358.0,129.1259,129.1444,129.0704,129.0797,3358.0
2019-07-29 14:05:00,139.57,139.57,139.37,139.38,10980.0,129.0704,129.0704,128.8855,128.8947,10980.0
2019-07-29 14:10:00,139.4,139.46,139.39,139.46,2700.0,128.9132,128.9687,128.904,128.9687,2700.0
2019-07-29 14:15:00,139.49,139.49,139.34,139.34,11209.0,128.9964,128.9964,128.8577,128.8577,11209.0
2019-07-29 14:20:00,139.34,139.58,139.34,139.55,7556.0,128.8577,129.0797,128.8577,129.0519,7556.0
2019-07-29 14:25:00,139.55,139.57,139.48,139.54,4134.0,129.0519,129.0704,128.9872,129.0427,4134.0
2019-07-29 14:30:00,139.55,139.61,139.52,139.59,6733.0,129.0519,129.1074,129.0242,129.0889,6733.0
2019-07-29 14:35:00,139.58,139.65,139.52,139.56,4574.0,129.0797,129.1444,129.0242,129.0612,4574.0
2019-07-29 14:40:00,139.55,139.56,139.44,139.49,6793.0,129.0519,129.0612,128.9502,128.9964,6793.0
2019-07-29 14:45:00,139.45,139.5,139.44,139.47,4997.0,128.9594,129.0057,128.9502,128.9779,4997.0
2019-07-29 14:50:00,139.52,139.71,139.48,139.66,9317.0,129.0242,129.1999,128.9872,129.1536,9317.0
2019-07-29 14:55:00,139.67,139.69,139.63,139.63,3109.0,129.1629,129.1814,129.1259,129.1259,3109.0
2019-07-29 15:00:00,139.64,139.79,139.63,139.76,6280.0,129.1352,129.2739,129.1259,129.2461,6280.0
2019-07-29 15:05:00,139.76,139.77,139.67,139.76,5493.0,129.2461,129.2554,129.1629,129.2461,5493.0
2019-07-29 15:10:00,139.69,139.69,139.56,139.61,9335.0,129.1814,129.1814,129.0612,129.1074,9335.0
2019-07-29 15:15:00,139.6,139.61,139.44,139.56,5798.0,129.0982,129.1074,128.9502,129.0612,5798.0
2019-07-29 15:20:00,139.54,139.68,139.51,139.67,5490.0,129.0427,129.1721,129.0149,129.1629,5490.0
2019-07-29 15:25:00,139.68,139.69,139.54,139.56,5696.0,129.1721,129.1814,129.0427,129.0612,5696.0
2019-07-29 15:30:00,139.57,139.64,139.55,139.64,3859.0,129.0704,129.1352,129.0519,129.1352,3859.0
2019-07-29 15:35:00,139.64,139.74,139.64,139.7,7700.0,129.1352,129.2276,129.1352,129.1906,7700.0
2019-07-29 15:40:00,139.69,139.79,139.69,139.76,6808.0,129.1814,129.2739,129.1814,129.2461,6808.0
2019-07-29 15:45:00,139.76,139.79,139.66,139.78,8498.0,129.2461,129.2739,129.1536,129.2646,8498.0
2019-07-29 15:50:00,139.79,139.81,139.68,139.81,10808.0,129.2739,129.2924,129.1721,129.2924,10808.0
2019-07-29 15:55:00,139.81,139.81,139.47,139.49,25986.0,129.2924,129.2924,128.9779,128.9964,25986.0
2019-07-30 09:30:00,138.13,138.65,138.0,138.26,15135.0,127.7387,128.2196,127.6185,127.859,15135.0
2019-07-30 09:35:00,138.35,138.86,138.2,138.8,4200.0,127.9422,128.4138,127.8035,128.3583,4200.0
2019-07-30 09:40:00,138.83,138.92,138.65,138.89,3852.0,128.3861,128.4693,128.2196,128.4416,3852.0
2019-07-30 09:45:00,138.85,138.97,138.73,138.87,3081.0,128.4046,128.5156,128.2936,128.4231,3081.0
2019-07-30 09:50:00,138.96,139.06,138.82,139.06,1600.0,128.5063,128.5988,128.3768,128.5988,1600.0
2019-07-30 09:55:00,139.02,139.08,138.93,138.93,900.0,128.5618,128.6173,128.4786,128.4786,900.0
2019-07-30 10:00:00,138.87,139.28,138.87,139.25,2604.0,128.4231,128.8022,128.4231,128.7745,2604.0
2019-07-30 10:05:00,139.24,139.26,139.13,139.13,1672.0,128.7652,128.7837,128.6635,128.6635,1672.0
2019-07-30 10:10:00,139.16,139.18,139.13,139.18,500.0,128.6913,128.7098,128.6635,128.7098,500.0
2019-07-30 10:15:00,139.19,139.45,139.19,139.27,2988.0,128.719,128.9594,128.719,128.793,2988.0
2019-07-30 10:20:00,139.22,139.28,139.11,139.11,900.0,128.7468,128.8022,128.645,128.645,900.0
2019-07-30 10:25:00,139.09,139.11,139.08,139.11,500.0,128.6265,128.645,128.6173,128.645,500.0
2019-07-30 10:30:00,139.22,139.33,139.2,139.22,2690.0,128.7468,128.8485,128.7283,128.7468,2690.0
2019-07-30 10:35:00,139.36,139.4,139.3,139.37,2854.0,128.8762,128.9132,128.8207,128.8855,2854.0
2019-07-30 10:40:00,139.34,139.52,139.28,139.28,3873.0,128.8577,129.0242,128.8022,128.8022,3873.0
2019-07-30 10:45:00,139.23,139.29,139.17,139.25,1400.0,128.756,128.8115,128.7005,128.7745,1400.0
2019-07-30 10:50:00,139.19,139.32,139.19,139.24,1100.0,128.719,128.8392,128.719,128.7652,1100.0
2019-07-30 10:55:00,139.21,139.26,139.19,139.24,1300.0,128.7375,128.7837,128.719,128.7652,1300.0
2019-07-30 11:00:00,139.35,139.66,139.35,139.66,5904.0,128.867,129.1536,128.867,129.1536,5904.0
2019-07-30 11:05:00,139.68,139.77,139.67,139.75,3495.0,129.1721,129.2554,129.1629,129.2369,3495.0
2019-07-30 11:10:00,139.78,139.92,139.77,139.77,3984.0,129.2646,129.3941,129.2554,129.2554,3984.0
2019-07-30 11:15:00,139.8,139.89,139.8,139.84,2300.0,129.2831,129.3663,129.2831,129.3201,2300.0
2019-07-30 11:20:00,139.88,140.0,139.88,139.99,2677.0,129.3571,129.4681,129.3571,129.4588,2677.0
2019-07-30 11:25:00,139.96,140.02,139.81,139.81,5104.0,129.4311,129.4866,129.2924,129.2924,5104.0
2019-07-30 11:30:00,139.86,139.9,139.85,139.9,1722.0,129.3386,129.3756,129.3294,129.3756,1722.0
2019-07-30 11:35:00,139.85,139.97,139.85,139.94,700.0,129.3294,129.4403,129.3294,129.4126,700.0
2019-07-30 11:40:00,140.11,140.11,140.02,140.07,1475.0,129.5698,129.5698,129.4866,129.5328,1475.0
2019-07-30 11:45:00,140.06,140.06,139.96,140.0,6546.0,129.5236,129.5236,129.4311,129.4681,6546.0
2019-07-30 11:50:00,140.0,140.08,139.95,140.08,1200.0,129.4681,129.5421,129.4218,129.5421,1200.0
2019-07-30 11:55:00,140.2,140.2,140.05,140.08,1949.0,129.653,129.653,129.5143,129.5421,1949.0
2019-07-30 12:00:00,140.12,140.18,140.04,140.18,6299.0,129.579,129.6345,129.5051,129.6345,6299.0
2019-07-30 12:05:00,140.12,140.12,140.05,140.06,500.0,129.579,129.579,129.5143,129.5236,500.0
2019-07-30 12:10:00,140.15,140.21,140.15,140.21,900.0,129.6068,129.6623,129.6068,129.6623,900.0
2019-07-30 12:15:00,140.14,140.21,140.14,140.18,2530.0,129.5975,129.6623,129.5975,129.6345,2530.0
2019-07-30 12:20:00,140.15,140.15,140.1,140.1,848.0,129.6068,129.6068,129.5605,129.5605,848.0
2019-07-30 12:25:00,140.02,140.1,140.02,140.1,400.0,129.4866,129.5605,129.4866,129.5605,400.0
2019-07-30 12:30:00,140.13,140.2,140.12,140.2,600.0,129.5883,129.653,129.579,129.653,600.0
2019-07-30 12:35:00,140.14,140.24,140.14,140.24,1400.0,129.5975,129.69,129.5975,129.69,1400.0
2019-07-30 12:40:00,140.26,140.3,140.23,140.28,2167.0,129.7085,129.7455,129.6808,129.727,2167.0
2019-07-30 12:45:00,140.24,140.24,140.16,140.23,1073.0,129.69,129.69,129.616,129.6808,1073.0
2019-07-30 12:50:00,140.19,140.19,140.1,140.11,1741.0,129.6438,129.6438,129.5605,129.5698,1741.0
2019-07-30 12:55:00,140.11,140.14,140.06,140.13,7040.0,129.5698,129.5975,129.5236,129.5883,7040.0
2019-07-30 13:00:00,140.12,140.18,140.1,140.16,1540.0,129.579,129.6345,129.5605,129.616,1540.0
2019-07-30 13:05:00,140.1,140.14,140.03,140.03,4000.0,129.5605,129.5975,129.4958,129.4958,4000.0
2019-07-30 13:10:00,140.03,140.06,139.96,140.01,1414.0,129.4958,129.5236,129.4311,129.4773,1414.0
2019-07-30 13:15:00,139.97,140.04,139.94,140.01,2562.0,129.4403,129.5051,129.4126,129.4773,2562.0
2019-07-30 13:20:00,140.01,140.19,140.0,140.17,1528.0,129.4773,129.6438,129.4681,129.6253,1528.0
2019-07-30 13:25:00,140.17,140.21,140.12,140.15,2332.0,129.6253,129.6623,129.579,129.6068,2332.0
2019-07-30 13:30:00,140.16,140.29,140.15,140.29,1022.0,129.616,129.7363,129.6068,129.7363,1022.0
2019-07-30 13:35:00,140.22,140.45,140.19,140.42,5179.0,129.6715,129.8842,129.6438,129.8565,5179.0
2019-07-30 13:40:00,140.37,140.42,140.33,140.33,2238.0,129.8102,129.8565,129.7732,129.7732,2238.0
2019-07-30 13:45:00,140.33,140.42,140.25,140.25,2110.0,129.7732,129.8565,129.6993,129.6993,2110.0
2019-07-30 13:50:00,140.2,140.22,140.14,140.16,1937.0,129.653,129.6715,129.5975,129.616,1937.0
2019-07-30 13:55:00,140.22,140.27,140.19,140.25,1589.0,129.6715,129.7178,129.6438,129.6993,1589.0
2019-07-30 14:00:00,140.39,140.52,140.32,140.52,1372.0,129.8287,129.949,129.764,129.949,1372.0
2019-07-30 14:05:00,140.54,140.54,140.45,140.51,2122.0,129.9674,129.9674,129.8842,129.9397,2122.0
2019-07-30 14:10:00,140.57,140.65,140.47,140.59,1800.0,129.9952,130.0692,129.9027,130.0137,1800.0
2019-07-30 14:15:00,140.56,140.61,140.54,140.61,1000.0,129.9859,130.0322,129.9674,130.0322,1000.0
2019-07-30 14:20:00,140.6,140.61,140.5,140.5,1400.0,130.0229,130.0322,129.9305,129.9305,1400.0
2019-07-30 14:25:00,140.39,140.55,140.39,140.54,3700.0,129.8287,129.9767,129.8287,129.9674,3700.0
2019-07-30 14:30:00,140.59,140.76,140.58,140.72,10922.0,130.0137,130.1709,130.0044,130.1339,10922.0
2019-07-30 14:35:00,140.73,140.79,140.71,140.71,1838.0,130.1432,130.1986,130.1247,130.1247,1838.0
2019-07-30 14:40:00,140.72,140.73,140.68,140.71,1286.0,130.1339,130.1432,130.0969,130.1247,1286.0
2019-07-30 14:45:00,140.69,140.78,140.69,140.75,1385.0,130.1062,130.1894,130.1062,130.1617,1385.0
2019-07-30 14:50:00,140.72,140.83,140.7,140.7,3048.0,130.1339,130.2356,130.1154,130.1154,3048.0
2019-07-30 14:55:00,140.68,140.68,140.61,140.64,1700.0,130.0969,130.0969,130.0322,130.0599,1700.0
2019-07-30 15:00:00,140.64,140.72,140.62,140.72,4158.0,130.0599,130.1339,130.0414,130.1339,4158.0
2019-07-30 15:05:00,140.68,140.69,140.54,140.59,3200.0,130.0969,130.1062,129.9674,130.0137,3200.0
2019-07-30 15:10:00,140.62,140.71,140.61,140.71,2205.0,130.0414,130.1247,130.0322,130.1247,2205.0
2019-07-30 15:15:00,140.66,140.77,140.63,140.71,3201.0,130.0784,130.1801,130.0507,130.1247,3201.0
2019-07-30 15:20:00,140.68,140.72,140.53,140.65,4256.0,130.0969,130.1339,129.9582,130.0692,4256.0
2019-07-30 15:25:00,140.63,140.72,140.61,140.66,2408.0,130.0507,130.1339,130.0322,130.0784,2408.0
2019-07-30 15:30:00,140.66,140.74,140.59,140.59,12122.0,130.0784,130.1524,130.0137,130.0137,12122.0
2019-07-30 15:35:00,140.57,140.57,140.36,140.39,4190.0,129.9952,129.9952,129.801,129.8287,4190.0
2019-07-30 15:40:00,140.36,140.37,140.2,140.2,10845.0,129.801,129.8102,129.653,129.653,10845.0
2019-07-30 15:45:00,140.23,140.39,140.23,140.31,7494.0,129.6808,129.8287,129.6808,129.7548,7494.0
2019-07-30 15:50:00,140.31,140.35,140.09,140.09,15644.0,129.7548,129.7917,129.5513,129.5513,15644.0
2019-07-30 15:55:00,140.06,140.06,139.78,139.98,78053.0,129.5236,129.5236,129.2646,129.4496,78053.0
2019-07-31 09:30:00,139.58,139.7,138.72,139.24,22510.0,129.0797,129.1906,128.2844,128.7652,22510.0
2019-07-31 09:35:00,139.25,139.37,138.74,138.74,5519.0,128.7745,128.8855,128.3029,128.3029,5519.0
2019-07-31 09:40:00,138.86,138.95,138.72,138.82,4300.0,128.4138,128.4971,128.2844,128.3768,4300.0
2019-07-31 09:45:00,138.86,138.94,138.8,138.88,1400.0,128.4138,128.4878,128.3583,128.4323,1400.0
2019-07-31 09:50:00,138.75,138.98,138.68,138.68,2100.0,128.3121,128.5248,128.2474,128.2474,2100.0
2019-07-31 09:55:00,138.8,138.82,138.37,138.48,4550.0,128.3583,128.3768,127.9607,128.0624,4550.0
2019-07-31 10:00:00,138.49,138.49,138.23,138.34,4612.0,128.0717,128.0717,127.8312,127.933,4612.0
2019-07-31 10:05:00,138.29,138.41,138.17,138.4,3500.0,127.8867,127.9977,127.7757,127.9884,3500.0
2019-07-31 10:10:00,138.5,138.5,138.39,138.45,4782.0,128.0809,128.0809,127.9792,128.0347,4782.0
2019-07-31 10:15:00,138.5,138.5,138.18,138.35,5067.0,128.0809,128.0809,127.785,127.9422,5067.0
2019-07-31 10:20:00,138.28,138.28,138.12,138.12,3000.0,127.8775,127.8775,127.7295,127.7295,3000.0
2019-07-31 10:25:00,138.17,138.27,138.14,138.14,2028.0,127.7757,127.8682,127.748,127.748,2028.0
2019-07-31 10:30:00,138.17,138.17,137.84,137.91,5329.0,127.7757,127.7757,127.4706,127.5353,5329.0
2019-07-31 10:35:00,137.97,138.07,137.88,138.07,2000.0,127.5908,127.6833,127.5076,127.6833,2000.0
2019-07-31 10:40:00,138.07,138.18,137.93,137.97,9127.0,127.6833,127.785,127.5538,127.5908,9127.0
2019-07-31 10:45:00,137.93,138.11,137.89,138.11,3300.0,127.5538,127.7203,127.5168,127.7203,3300.0
2019-07-31 10:50:00,138.06,138.08,137.96,137.97,3277.0,127.674,127.6925,127.5815,127.5908,3277.0
2019-07-31 10:55:00,137.99,138.09,137.99,138.03,4175.0,127.6093,127.7018,127.6093,127.6463,4175.0
2019-07-31 11:00:00,138.03,138.24,138.03,138.11,7786.0,127.6463,127.8405,127.6463,127.7203,7786.0
2019-07-31 11:05:00,138.14,138.17,138.0,138.01,5700.0,127.748,127.7757,127.6185,127.6278,5700.0
2019-07-31 11:10:00,138.0,138.06,137.95,137.98,6400.0,127.6185,127.674,127.5723,127.6,6400.0
2019-07-31 11:15:00,137.95,138.14,137.88,138.11,3679.0,127.5723,127.748,127.5076,127.7203,3679.0
2019-07-31 11:20:00,138.14,138.26,138.08,138.13,4132.0,127.748,127.859,127.6925,127.7387,4132.0
2019-07-31 11:25:00,138.12,138.13,137.95,138.06,13739.0,127.7295,127.7387,127.5723,127.674,13739.0
2019-07-31 11:30:00,138.08,138.13,138.0,138.06,14100.0,127.6925,127.7387,127.6185,127.674,14100.0
2019-07-31 11:35:00,138.07,138.23,138.07,138.18,4200.0,127.6833,127.8312,127.6833,127.785,4200.0
2019-07-31 11:40:00,138.24,138.27,138.14,138.15,7548.0,127.8405,127.8682,127.748,127.7572,7548.0
2019-07-31 11:45:00,138.15,138.19,138.11,138.17,10593.0,127.7572,127.7942,127.7203,127.7757,10593.0
2019-07-31 11:50:00,138.16,138.26,138.16,138.24,2988.0,127.7665,127.859,127.7665,127.8405,2988.0
2019-07-31 11:55:00,138.24,138.24,138.17,138.21,4274.0,127.8405,127.8405,127.7757,127.8127,4274.0
2019-07-31 12:00:00,138.21,138.26,138.17,138.26,8578.0,127.8127,127.859,127.7757,127.859,8578.0
2019-07-31 12:05:00,138.25,138.31,138.18,138.23,18674.0,127.8497,127.9052,127.785,127.8312,18674.0
2019-07-31 12:10:00,138.21,138.6,138.21,138.6,6097.0,127.8127,128.1734,127.8127,128.1734,6097.0
2019-07-31 12:15:00,138.6,138.6,138.44,138.44,4231.0,128.1734,128.1734,128.0254,128.0254,4231.0
2019-07-31 12:20:00,138.4,138.54,138.38,138.44,2600.0,127.9884,128.1179,127.9699,128.0254,2600.0
2019-07-31 12:25:00,138.47,138.47,137.69,137.92,41685.0,128.0532,128.0532,127.3318,127.5445,41685.0
2019-07-31 12:30:00,137.9,137.94,137.73,137.76,7223.0,127.5261,127.563,127.3688,127.3966,7223.0
2019-07-31 12:35:00,137.78,138.0,137.77,137.92,4708.0,127.4151,127.6185,127.4058,127.5445,4708.0
2019-07-31 12:40:00,137.97,138.23,137.97,138.17,4500.0,127.5908,127.8312,127.5908,127.7757,4500.0
2019-07-31 12:45:00,138.12,138.29,138.12,138.26,4800.0,127.7295,127.8867,127.7295,127.859,4800.0
2019-07-31 12:50:00,138.29,138.37,138.26,138.36,7383.0,127.8867,127.9607,127.859,127.9514,7383.0
2019-07-31 12:55:00,138.42,138.53,138.4,138.52,2338.0,128.0069,128.1087,127.9884,128.0994,2338.0
2019-07-31 13:00:00,138.53,138.54,138.45,138.48,3523.0,128.1087,128.1179,128.0347,128.0624,3523.0
2019-07-31 13:05:00,138.47,138.59,138.47,138.58,2400.0,128.0532,128.1641,128.0532,128.1549,2400.0
2019-07-31 13:10:00,138.58,138.64,138.49,138.49,4318.0,128.1549,128.2104,128.0717,128.0717,4318.0
2019-07-31 13:15:00,138.54,138.54,138.43,138.44,3574.0,128.1179,128.1179,128.0162,128.0254,3574.0
2019-07-31 13:20:00,138.45,138.46,138.39,138.43,5394.0,128.0347,128.0439,127.9792,128.0162,5394.0
2019-07-31 13:25:00,138.44,138.45,138.32,138.4,5200.0,128.0254,128.0347,127.9145,127.9884,5200.0
2019-07-31 13:30:00,138.4,138.55,138.38,138.39,8377.0,127.9884,128.1272,127.9699,127.9792,8377.0
2019-07-31 13:35:00,138.36,138.38,138.27,138.31,8204.0,127.9514,127.9699,127.8682,127.9052,8204.0
2019-07-31 13:40:00,138.34,138.46,138.33,138.45,5053.0,127.933,128.0439,127.9237,128.0347,5053.0
2019-07-31 13:45:00,138.47,138.54,138.43,138.49,2400.0,128.0532,128.1179,128.0162,128.0717,2400.0
2019-07-31 13:50:00,138.48,138.58,138.45,138.49,7687.0,128.0624,128.1549,128.0347,128.0717,7687.0
2019-07-31 13:55:00,138.49,138.64,138.37,138.57,5917.0,128.0717,128.2104,127.9607,128.1456,5917.0
2019-07-31 14:00:00,138.51,138.61,138.13,138.26,6903.0,128.0902,128.1826,127.7387,127.859,6903.0
2019-07-31 14:05:00,138.3,138.73,138.28,138.43,6042.0,127.896,128.2936,127.8775,128.0162,6042.0
2019-07-31 14:10:00,138.41,138.55,138.35,138.41,3000.0,127.9977,128.1272,127.9422,127.9977,3000.0
2019-07-31 14:15:00,138.46,138.46,138.19,138.27,15635.0,128.0439,128.0439,127.7942,127.8682,15635.0
2019-07-31 14:20:00,138.34,138.34,137.97,137.98,14823.0,127.933,127.933,127.5908,127.6,14823.0
2019-07-31 14:25:00,138.05,138.12,137.85,137.89,6661.0,127.6648,127.7295,127.4798,127.5168,6661.0
2019-07-31 14:30:00,137.91,138.08,137.82,137.86,11284.0,127.5353,127.6925,127.4521,127.4891,11284.0
2019-07-31 14:35:00,137.98,138.0,137.08,137.1,25600.0,127.6,127.6185,126.7677,126.7862,25600.0
2019-07-31 14:40:00,137.06,137.08,136.45,136.54,14782.0,126.7492,126.7677,126.1851,126.2684,14782.0
2019-07-31 14:45:00,136.5,136.5,135.55,135.66,16626.0,126.2314,126.2314,125.3528,125.4546,16626.0
2019-07-31 14:50:00,135.61,135.63,134.37,135.23,17281.0,125.4083,125.4268,124.2616,125.0569,17281.0
2019-07-31 14:55:00,135.27,135.69,135.16,135.57,13575.0,125.0939,125.4823,124.9922,125.3713,13575.0
2019-07-31 15:00:00,135.51,136.16,135.21,135.71,20697.0,125.3158,125.9169,125.0384,125.5008,20697.0
2019-07-31 15:05:00,135.76,136.26,135.76,136.16,16356.0,125.547,126.0094,125.547,125.9169,16356.0
2019-07-31 15:10:00,136.16,136.26,135.85,136.13,19798.0,125.9169,126.0094,125.6303,125.8892,19798.0
2019-07-31 15:15:00,136.13,136.44,135.77,136.36,25442.0,125.8892,126.1759,125.5563,126.1019,25442.0
2019-07-31 15:20:00,136.33,136.65,136.3,136.65,13914.0,126.0742,126.3701,126.0464,126.3701,13914.0
2019-07-31 15:25:00,136.7,136.96,136.5,136.91,35180.0,126.4163,126.6568,126.2314,126.6105,35180.0
2019-07-31 15:30:00,136.81,136.84,136.57,136.6,32353.0,126.518,126.5458,126.2961,126.3238,32353.0
2019-07-31 15:35:00,136.55,136.93,136.54,136.93,22283.0,126.2776,126.629,126.2684,126.629,22283.0
2019-07-31 15:40:00,136.93,136.98,136.58,136.89,27835.0,126.629,126.6753,126.3054,126.592,27835.0
2019-07-31 15:45:00,136.87,136.96,136.71,136.72,16178.0,126.5735,126.6568,126.4256,126.4348,16178.0
2019-07-31 15:50:00,136.63,136.73,136.29,136.29,20302.0,126.3516,126.4441,126.0372,126.0372,20302.0
2019-07-31 15:55:00,136.33,136.43,136.12,136.31,69177.0,126.0742,126.1666,125.88,126.0557,69177.0
2019-08-01 09:30:00,136.51,139.31,136.06,139.3,34825.0,126.2406,128.83,125.8245,128.8207,34825.0
2019-08-01 09:35:00,139.09,139.9,138.66,139.89,21915.0,128.6265,129.3756,128.2289,129.3663,21915.0
2019-08-01 09:40:00,139.9,140.36,139.62,140.33,19365.0,129.3756,129.801,129.1167,129.7732,19365.0
2019-08-01 09:45:00,140.33,141.25,140.12,141.06,28177.0,129.7732,130.624,129.579,130.4483,28177.0
2019-08-01 09:50:00,141.15,141.33,140.48,140.9,23236.0,130.5316,130.698,129.912,130.3004,23236.0
2019-08-01 09:55:00,141.1,141.48,140.7,141.29,31636.0,130.4853,130.8367,130.1154,130.661,31636.0
2019-08-01 10:00:00,141.29,141.49,140.63,140.65,47712.0,130.661,130.846,130.0507,130.0692,47712.0
2019-08-01 10:05:00,140.65,141.77,140.65,141.77,11230.0,130.0692,131.1049,130.0692,131.1049,11230.0
2019-08-01 10:10:00,141.75,141.92,141.08,141.18,19073.0,131.0864,131.2436,130.4668,130.5593,19073.0
2019-08-01 10:15:00,141.29,141.93,141.16,141.84,12503.0,130.661,131.2529,130.5408,131.1697,12503.0
2019-08-01 10:20:00,141.97,142.08,141.54,141.54,46135.0,131.2899,131.3916,130.8922,130.8922,46135.0
2019-08-01 10:25:00,141.58,142.15,141.58,142.09,31447.0,130.9292,131.4563,130.9292,131.4008,31447.0
2019-08-01 10:30:00,142.09,142.09,141.32,141.32,46682.0,131.4008,131.4008,130.6888,130.6888,46682.0
2019-08-01 10:35:00,141.41,141.96,141.28,141.84,31363.0,130.772,131.2806,130.6518,131.1697,31363.0
2019-08-01 10:40:00,141.77,141.95,141.35,141.92,22248.0,131.1049,131.2714,130.7165,131.2436,22248.0
2019-08-01 10:45:00,141.96,142.33,141.8,142.3,11766.0,131.2806,131.6228,131.1327,131.595,11766.0
2019-08-01 10:50:00,142.37,142.52,142.01,142.23,40523.0,131.6598,131.7985,131.3269,131.5303,40523.0
2019-08-01 10:55:00,142.3,142.69,142.27,142.66,13385.0,131.595,131.9557,131.5673,131.928,13385.0
2019-08-01 11:00:00,142.68,142.77,142.53,142.53,25815.0,131.9465,132.0297,131.8077,131.8077,25815.0
2019-08-01 11:05:00,142.58,142.84,142.51,142.84,11940.0,131.854,132.0944,131.7892,132.0944,11940.0
2019-08-01 11:10:00,142.87,142.98,142.81,142.95,17771.0,132.1222,132.2239,132.0667,132.1961,17771.0
2019-08-01 11:15:00,142.92,143.06,142.8,142.94,19394.0,132.1684,132.2979,132.0574,132.1869,19394.0
2019-08-01 11:20:00,142.94,143.12,142.86,143.06,24603.0,132.1869,132.3534,132.1129,132.2979,24603.0
2019-08-01 11:25:00,143.11,143.6,142.92,143.6,30437.0,132.3441,132.7973,132.1684,132.7973,30437.0
2019-08-01 11:30:00,143.56,143.66,143.31,143.65,46988.0,132.7603,132.8527,132.5291,132.8435,46988.0
2019-08-01 11:35:00,143.71,143.71,143.42,143.56,26230.0,132.899,132.899,132.6308,132.7603,26230.0
2019-08-01 11:40:00,143.59,143.95,143.56,143.76,27725.0,132.788,133.1209,132.7603,132.9452,27725.0
2019-08-01 11:45:00,143.79,143.95,143.66,143.69,22661.0,132.973,133.1209,132.8527,132.8805,22661.0
2019-08-01 11:50:00,143.71,143.79,143.48,143.48,19363.0,132.899,132.973,132.6863,132.6863,19363.0
2019-08-01 11:55:00,143.34,143.35,143.13,143.26,9862.0,132.5568,132.5661,132.3626,132.4828,9862.0
2019-08-01 12:00:00,143.28,143.62,143.23,143.31,25444.0,132.5013,132.8157,132.4551,132.5291,25444.0
2019-08-01 12:05:00,143.31,143.36,143.13,143.21,23714.0,132.5291,132.5753,132.3626,132.4366,23714.0
2019-08-01 12:10:00,143.24,143.36,143.13,143.2,14444.0,132.4643,132.5753,132.3626,132.4273,14444.0
2019-08-01 12:15:00,143.19,143.3,143.06,143.08,16872.0,132.4181,132.5198,132.2979,132.3164,16872.0
2019-08-01 12:20:00,143.1,143.13,142.62,142.99,37906.0,132.3349,132.3626,131.891,132.2331,37906.0
2019-08-01 12:25:00,143.03,143.39,143.03,143.29,7206.0,132.2701,132.603,132.2701,132.5106,7206.0
2019-08-01 12:30:00,143.34,143.4,143.23,143.38,12658.0,132.5568,132.6123,132.4551,132.5938,12658.0
2019-08-01 12:35:00,143.37,143.67,143.35,143.52,20670.0,132.5846,132.862,132.5661,132.7233,20670.0
2019-08-01 12:40:00,143.53,143.65,143.33,143.49,26269.0,132.7325,132.8435,132.5476,132.6955,26269.0
2019-08-01 12:45:00,143.45,143.78,143.41,143.78,19532.0,132.6585,132.9637,132.6215,132.9637,19532.0
2019-08-01 12:50:00,143.81,143.84,143.66,143.66,22183.0,132.9915,133.0192,132.8527,132.8527,22183.0
2019-08-01 12:55:00,143.7,143.7,143.37,143.66,24777.0,132.8897,132.8897,132.5846,132.8527,24777.0
2019-08-01 13:00:00,143.65,143.79,143.32,143.52,15149.0,132.8435,132.973,132.5383,132.7233,15149.0
2019-08-01 13:05:00,143.55,143.68,143.47,143.65,9387.0,132.751,132.8712,132.677,132.8435,9387.0
2019-08-01 13:10:00,143.69,143.7,143.22,143.27,20719.0,132.8805,132.8897,132.4458,132.4921,20719.0
2019-08-01 13:15:00,143.27,143.36,143.17,143.22,13540.0,132.4921,132.5753,132.3996,132.4458,13540.0
2019-08-01 13:20:00,143.23,143.41,143.23,143.38,14352.0,132.4551,132.6215,132.4551,132.5938,14352.0
2019-08-01 13:25:00,143.34,143.39,141.96,142.12,79890.0,132.5568,132.603,131.2806,131.4286,79890.0
2019-08-01 13:30:00,142.15,142.61,141.38,141.39,40406.0,131.4563,131.8817,130.7443,130.7535,40406.0
2019-08-01 13:35:00,141.24,141.34,140.28,140.29,29721.0,130.6148,130.7073,129.727,129.7363,29721.0
2019-08-01 13:40:00,140.3,140.39,139.67,139.83,27032.0,129.7455,129.8287,129.1629,129.3109,27032.0
2019-08-01 13:45:00,139.79,140.59,139.7,140.25,27651.0,129.2739,130.0137,129.1906,129.6993,27651.0
2019-08-01 13:50:00,140.19,140.37,138.94,139.06,19620.0,129.6438,129.8102,128.4878,128.5988,19620.0
2019-08-01 13:55:00,139.05,139.87,138.79,139.79,13719.0,128.5895,129.3479,128.3491,129.2739,13719.0
2019-08-01 14:00:00,139.62,139.77,138.77,138.88,13850.0,129.1167,129.2554,128.3306,128.4323,13850.0
2019-08-01 14:05:00,138.84,139.03,138.44,138.5,11637.0,128.3953,128.571,128.0254,128.0809,11637.0
2019-08-01 14:10:00,138.5,138.58,137.34,137.84,24295.0,128.0809,128.1549,127.0082,127.4706,24295.0
2019-08-01 14:15:00,137.84,137.97,136.84,137.06,21266.0,127.4706,127.5908,126.5458,126.7492,21266.0
2019-08-01 14:20:00,137.06,137.06,135.98,136.41,25055.0,126.7492,126.7492,125.7505,126.1481,25055.0
2019-08-01 14:25:00,136.55,136.82,136.18,136.51,56556.0,126.2776,126.5273,125.9354,126.2406,56556.0
2019-08-01 14:30:00,136.52,136.52,135.74,135.94,29439.0,126.2499,126.2499,125.5285,125.7135,29439.0
2019-08-01 14:35:00,135.92,136.03,135.65,135.9,19881.0,125.695,125.7967,125.4453,125.6765,19881.0
2019-08-01 14:40:00,135.93,136.12,135.51,135.51,17076.0,125.7043,125.88,125.3158,125.3158,17076.0
2019-08-01 14:45:00,135.54,136.36,135.37,136.36,18075.0,125.3436,126.1019,125.1864,126.1019,18075.0
2019-08-01 14:50:00,136.37,136.72,136.37,136.41,17023.0,126.1111,126.4348,126.1111,126.1481,17023.0
2019-08-01 14:55:00,136.36,136.42,136.09,136.36,12822.0,126.1019,126.1574,125.8522,126.1019,12822.0
2019-08-01 15:00:00,136.32,136.47,136.16,136.37,19701.0,126.0649,126.2036,125.9169,126.1111,19701.0
2019-08-01 15:05:00,136.44,136.48,136.18,136.24,13624.0,126.1759,126.2129,125.9354,125.9909,13624.0
2019-08-01 15:10:00,136.3,136.63,136.2,136.35,15430.0,126.0464,126.3516,125.9539,126.0927,15430.0
2019-08-01 15:15:00,136.31,137.21,136.3,137.13,22443.0,126.0557,126.888,126.0464,126.814,22443.0
2019-08-01 15:20:00,137.1,137.21,136.91,137.18,20598.0,126.7862,126.888,126.6105,126.8602,20598.0
2019-08-01 15:25:00,137.22,137.52,137.03,137.26,17714.0,126.8972,127.1746,126.7215,126.9342,17714.0
2019-08-01 15:30:00,137.31,137.35,137.0,137.11,22654.0,126.9804,127.0174,126.6938,126.7955,22654.0
2019-08-01 15:35:00,137.22,137.83,137.07,137.75,19416.0,126.8972,127.4613,126.7585,127.3873,19416.0
2019-08-01 15:40:00,137.78,137.81,137.5,137.68,30877.0,127.4151,127.4428,127.1561,127.3226,30877.0
2019-08-01 15:45:00,137.62,137.82,137.26,137.27,35947.0,127.2671,127.4521,126.9342,126.9434,35947.0
2019-08-01 15:50:00,137.24,137.24,136.56,136.56,62251.0,126.9157,126.9157,126.2869,126.2869,62251.0
2019-08-01 15:55:00,136.61,137.25,136.47,136.76,211665.0,126.3331,126.9249,126.2036,126.4718,211665.0
2019-08-02 09:30:00,135.12,135.32,133.46,134.38,42253.0,124.9552,125.1401,123.4201,124.2709,42253.0
2019-08-02 09:35:00,134.37,135.38,134.27,135.23,31215.0,124.2616,125.1956,124.1691,125.0569,31215.0
2019-08-02 09:40:00,135.26,135.32,134.26,134.61,26167.0,125.0847,125.1401,124.1599,124.4836,26167.0
2019-08-02 09:45:00,134.4,134.66,133.78,134.57,15986.0,124.2893,124.5298,123.716,124.4466,15986.0
2019-08-02 09:50:00,134.43,135.4,134.43,135.0,10700.0,124.3171,125.2141,124.3171,124.8442,10700.0
2019-08-02 09:55:00,134.95,134.95,134.33,134.39,9391.0,124.798,124.798,124.2246,124.2801,9391.0
2019-08-02 10:00:00,134.35,134.5,133.68,133.71,18189.0,124.2431,124.3818,123.6235,123.6513,18189.0
2019-08-02 10:05:00,133.8,133.87,133.0,133.45,16374.0,123.7345,123.7992,122.9947,123.4108,16374.0
2019-08-02 10:10:00,133.38,133.46,133.07,133.22,16044.0,123.3461,123.4201,123.0594,123.1981,16044.0
2019-08-02 10:15:00,133.32,133.64,133.17,133.17,10133.0,123.2906,123.5865,123.1519,123.1519,10133.0
2019-08-02 10:20:00,133.23,133.33,133.0,133.0,13897.0,123.2074,123.2998,122.9947,122.9947,13897.0
2019-08-02 10:25:00,133.02,133.17,132.77,133.0,18926.0,123.0132,123.1519,122.782,122.9947,18926.0
2019-08-02 10:30:00,133.0,133.0,132.41,132.56,20609.0,122.9947,122.9947,122.4491,122.5878,20609.0
2019-08-02 10:35:00,132.52,132.68,132.16,132.18,24065.0,122.5508,122.6987,122.2179,122.2364,24065.0
2019-08-02 10:40:00,132.21,132.35,131.85,132.3,26456.0,122.2641,122.3936,121.9312,122.3473,26456.0
2019-08-02 10:45:00,132.34,132.52,131.79,131.91,18659.0,122.3843,122.5508,121.8757,121.9867,18659.0
2019-08-02 10:50:00,131.94,132.08,131.7,131.9,27826.0,122.0144,122.1439,121.7925,121.9774,27826.0
2019-08-02 10:55:00,131.93,132.14,131.67,131.75,41502.0,122.0052,122.1994,121.7647,121.8387,41502.0
2019-08-02 11:00:00,131.77,132.0,131.61,131.82,27753.0,121.8572,122.0699,121.7092,121.9034,27753.0
2019-08-02 11:05:00,131.91,132.24,131.87,131.94,20562.0,121.9867,122.2918,121.9497,122.0144,20562.0
2019-08-02 11:10:00,131.94,132.15,131.78,131.97,25324.0,122.0144,122.2086,121.8664,122.0422,25324.0
2019-08-02 11:15:00,131.99,132.58,131.96,132.58,19358.0,122.0606,122.6063,122.0329,122.6063,19358.0
2019-08-02 11:20:00,132.55,132.66,132.39,132.47,14148.0,122.5785,122.6802,122.4306,122.5045,14148.0
2019-08-02 11:25:00,132.39,132.44,132.16,132.17,10751.0,122.4306,122.4768,122.2179,122.2271,10751.0
2019-08-02 11:30:00,132.19,132.28,131.94,131.94,16588.0,122.2456,122.3288,122.0144,122.0144,16588.0
2019-08-02 11:35:00,132.01,132.01,131.49,131.72,17922.0,122.0791,122.0791,121.5983,121.811,17922.0
2019-08-02 11:40:00,131.68,131.87,131.6,131.77,8012.0,121.774,121.9497,121.7,121.8572,8012.0
2019-08-02 11:45:00,131.71,132.06,131.61,132.03,12713.0,121.8017,122.1254,121.7092,122.0976,12713.0
2019-08-02 11:50:00,132.06,132.25,131.85,132.25,7782.0,122.1254,122.3011,121.9312,122.3011,7782.0
2019-08-02 11:55:00,132.25,132.5,132.25,132.5,8282.0,122.3011,122.5323,122.3011,122.5323,8282.0
2019-08-02 12:00:00,132.5,132.52,132.34,132.4,6720.0,122.5323,122.5508,122.3843,122.4398,6720.0
2019-08-02 12:05:00,132.43,132.56,132.19,132.54,11579.0,122.4675,122.5878,122.2456,122.5693,11579.0
2019-08-02 12:10:00,132.55,132.58,132.38,132.55,7568.0,122.5785,122.6063,122.4213,122.5785,7568.0
2019-08-02 12:15:00,132.55,132.83,132.51,132.83,7712.0,122.5785,122.8375,122.5415,122.8375,7712.0
2019-08-02 12:20:00,132.79,132.94,132.75,132.85,13692.0,122.8005,122.9392,122.7635,122.856,13692.0
2019-08-02 12:25:00,132.88,133.67,132.7,133.45,46080.0,122.8837,123.6143,122.7172,123.4108,46080.0
2019-08-02 12:30:00,133.41,133.52,133.25,133.36,15111.0,123.3738,123.4755,123.2259,123.3276,15111.0
2019-08-02 12:35:00,133.37,133.42,133.06,133.16,5600.0,123.3368,123.3831,123.0502,123.1426,5600.0
2019-08-02 12:40:00,133.13,133.26,132.91,133.12,4405.0,123.1149,123.2351,122.9114,123.1056,4405.0
2019-08-02 12:45:00,133.04,133.12,133.01,133.01,3492.0,123.0317,123.1056,123.0039,123.0039,3492.0
2019-08-02 12:50:00,133.04,133.04,132.66,132.83,9620.0,123.0317,123.0317,122.6802,122.8375,9620.0
2019-08-02 12:55:00,132.81,132.92,132.53,132.58,4601.0,122.819,122.9207,122.56,122.6063,4601.0
2019-08-02 13:00:00,132.58,132.73,132.35,132.56,10067.0,122.6063,122.745,122.3936,122.5878,10067.0
2019-08-02 13:05:00,132.54,132.54,132.31,132.44,3764.0,122.5693,122.5693,122.3566,122.4768,3764.0
2019-08-02 13:10:00,132.43,132.64,132.35,132.56,4677.0,122.4675,122.6618,122.3936,122.5878,4677.0
2019-08-02 13:15:00,132.59,132.66,132.5,132.59,5104.0,122.6155,122.6802,122.5323,122.6155,5104.0
2019-08-02 13:20:00,132.55,132.8,132.55,132.69,4808.0,122.5785,122.8097,122.5785,122.708,4808.0
2019-08-02 13:25:00,132.67,132.75,132.47,132.64,8647.0,122.6895,122.7635,122.5045,122.6618,8647.0
2019-08-02 13:30:00,132.64,132.64,132.15,132.19,36283.0,122.6618,122.6618,122.2086,122.2456,36283.0
2019-08-02 13:35:00,132.26,132.47,132.21,132.4,29152.0,122.3103,122.5045,122.2641,122.4398,29152.0
2019-08-02 13:40:00,132.46,132.74,132.45,132.66,3401.0,122.4953,122.7542,122.486,122.6802,3401.0
2019-08-02 13:45:00,132.69,132.93,132.65,132.72,6106.0,122.708,122.9299,122.671,122.7357,6106.0
2019-08-02 13:50:00,132.69,132.72,132.53,132.72,7277.0,122.708,122.7357,122.56,122.7357,7277.0
2019-08-02 13:55:00,132.63,132.93,132.59,132.89,16697.0,122.6525,122.9299,122.6155,122.8929,16697.0
2019-08-02 14:00:00,132.84,133.25,132.69,133.25,11927.0,122.8467,123.2259,122.708,123.2259,11927.0
2019-08-02 14:05:00,133.2,133.42,133.11,133.13,7599.0,123.1796,123.3831,123.0964,123.1149,7599.0
2019-08-02 14:10:00,133.18,133.3,133.09,133.25,5021.0,123.1611,123.2721,123.0779,123.2259,5021.0
2019-08-02 14:15:00,133.21,133.24,133.01,133.08,5176.0,123.1889,123.2166,123.0039,123.0687,5176.0
2019-08-02 14:20:00,133.15,133.28,133.04,133.04,86463.0,123.1334,123.2536,123.0317,123.0317,86463.0
2019-08-02 14:25:00,133.09,133.26,133.06,133.08,8389.0,123.0779,123.2351,123.0502,123.0687,8389.0
2019-08-02 14:30:00,133.04,133.13,132.74,132.74,9984.0,123.0317,123.1149,122.7542,122.7542,9984.0
2019-08-02 14:35:00,132.74,132.97,132.64,132.97,14963.0,122.7542,122.9669,122.6618,122.9669,14963.0
2019-08-02 14:40:00,132.96,133.1,132.79,133.07,12348.0,122.9577,123.0871,122.8005,123.0594,12348.0
2019-08-02 14:45:00,133.03,133.15,132.85,132.91,8390.0,123.0224,123.1334,122.856,122.9114,8390.0
2019-08-02 14:50:00,132.89,132.94,132.72,132.84,11494.0,122.8929,122.9392,122.7357,122.8467,11494.0
2019-08-02 14:55:00,132.84,133.03,132.71,133.03,11209.0,122.8467,123.0224,122.7265,123.0224,11209.0
2019-08-02 15:00:00,133.02,133.1,132.73,132.74,17216.0,123.0132,123.0871,122.745,122.7542,17216.0
2019-08-02 15:05:00,132.71,132.74,132.58,132.64,34433.0,122.7265,122.7542,122.6063,122.6618,34433.0
2019-08-02 15:10:00,132.61,132.75,132.6,132.75,26822.0,122.634,122.7635,122.6248,122.7635,26822.0
2019-08-02 15:15:00,132.76,133.04,132.75,133.0,13529.0,122.7727,123.0317,122.7635,122.9947,13529.0
2019-08-02 15:20:00,133.02,133.38,132.96,133.37,18207.0,123.0132,123.3461,122.9577,123.3368,18207.0
2019-08-02 15:25:00,133.36,133.62,133.35,133.44,13932.0,123.3276,123.568,123.3183,123.4016,13932.0
2019-08-02 15:30:00,133.42,133.49,132.83,132.83,15840.0,123.3831,123.4478,122.8375,122.8375,15840.0
2019-08-02 15:35:00,132.88,133.34,132.85,133.17,52918.0,122.8837,123.3091,122.856,123.1519,52918.0
2019-08-02 15:40:00,133.16,133.23,132.97,133.06,35045.0,123.1426,123.2074,122.9669,123.0502,35045.0
2019-08-02 15:45:00,133.09,133.15,132.92,133.13,44362.0,123.0779,123.1334,122.9207,123.1149,44362.0
2019-08-02 15:50:00,133.13,133.22,133.06,133.17,91850.0,123.1149,123.1981,123.0502,123.1519,91850.0
2019-08-02 15:55:00,133.18,133.43,133.07,133.25,123638.0,123.1611,123.3923,123.0594,123.2259,123638.0
2019-08-05 09:30:00,130.1,130.72,128.8,130.72,41632.0,120.3128,120.8862,119.1106,120.8862,41632.0
2019-08-05 09:35:00,130.67,130.96,129.96,130.6,31438.0,120.8399,121.1081,120.1834,120.7752,31438.0
2019-08-05 09:40:00,130.6,130.6,129.6,129.6,10996.0,120.7752,120.7752,119.8504,119.8504,10996.0
2019-08-05 09:45:00,129.69,129.69,129.14,129.25,33148.0,119.9337,119.9337,119.425,119.5268,33148.0
2019-08-05 09:50:00,129.09,129.23,128.74,128.81,27565.0,119.3788,119.5083,119.0551,119.1199,27565.0
2019-08-05 09:55:00,128.84,128.96,128.53,128.69,27247.0,119.1476,119.2586,118.8609,119.0089,27247.0
2019-08-05 10:00:00,128.68,128.95,128.24,128.35,39705.0,118.9997,119.2493,118.5928,118.6945,39705.0
2019-08-05 10:05:00,128.36,128.88,128.27,128.73,27377.0,118.7037,119.1846,118.6205,119.0459,27377.0
2019-08-05 10:10:00,128.75,128.76,128.32,128.32,33014.0,119.0644,119.0736,118.6667,118.6667,33014.0
2019-08-05 10:15:00,128.33,128.68,128.24,128.43,29935.0,118.676,118.9997,118.5928,118.7685,29935.0
2019-08-05 10:20:00,128.31,128.31,127.67,127.72,31540.0,118.6575,118.6575,118.0656,118.1119,31540.0
2019-08-05 10:25:00,127.71,127.72,127.31,127.68,45231.0,118.1026,118.1119,117.7327,118.0749,45231.0
2019-08-05 10:30:00,127.7,127.7,127.16,127.22,39217.0,118.0934,118.0934,117.594,117.6495,39217.0
2019-08-05 10:35:00,127.1,127.43,126.81,126.83,24691.0,117.5385,117.8437,117.2703,117.2888,24691.0
2019-08-05 10:40:00,126.79,127.27,126.7,127.12,32702.0,117.2518,117.6957,117.1686,117.557,32702.0
2019-08-05 10:45:00,127.07,127.55,127.07,127.32,22455.0,117.5108,117.9547,117.5108,117.742,22455.0
2019-08-05 10:50:00,127.28,127.39,127.01,127.01,21463.0,117.705,117.8067,117.4553,117.4553,21463.0
2019-08-05 10:55:00,127.0,127.38,126.79,127.38,25991.0,117.446,117.7975,117.2518,117.7975,25991.0
2019-08-05 11:00:00,127.38,127.43,126.82,127.13,39877.0,117.7975,117.8437,117.2796,117.5663,39877.0
2019-08-05 11:05:00,127.13,127.73,127.02,127.59,28422.0,117.5663,118.1211,117.4645,117.9917,28422.0
2019-08-05 11:10:00,127.6,127.91,127.6,127.75,23168.0,118.0009,118.2876,118.0009,118.1396,23168.0
2019-08-05 11:15:00,127.69,127.69,127.14,127.31,42786.0,118.0841,118.0841,117.5755,117.7327,42786.0
2019-08-05 11:20:00,127.25,127.65,127.23,127.47,22530.0,117.6772,118.0471,117.6587,117.8807,22530.0
2019-08-05 11:25:00,127.52,127.52,126.91,127.05,27425.0,117.9269,117.9269,117.3628,117.4923,27425.0
2019-08-05 11:30:00,127.05,127.07,126.64,126.69,25397.0,117.4923,117.5108,117.1131,117.1594,25397.0
2019-08-05 11:35:00,126.7,126.85,126.59,126.73,21861.0,117.1686,117.3073,117.0669,117.1963,21861.0
2019-08-05 11:40:00,126.73,126.74,126.44,126.5,18900.0,117.1963,117.2056,116.9282,116.9837,18900.0
2019-08-05 11:45:00,126.54,126.65,126.27,126.3,91833.0,117.0206,117.1224,116.771,116.7987,91833.0
2019-08-05 11:50:00,126.34,126.41,126.09,126.4,32660.0,116.8357,116.9004,116.6045,116.8912,32660.0
2019-08-05 11:55:00,126.33,126.37,126.03,126.03,23529.0,116.8264,116.8634,116.549,116.549,23529.0
2019-08-05 12:00:00,126.01,126.04,125.47,125.58,53016.0,116.5305,116.5583,116.0311,116.1329,53016.0
2019-08-05 12:05:00,125.6,126.21,125.57,126.05,25345.0,116.1514,116.7155,116.1236,116.5675,25345.0
2019-08-05 12:10:00,126.03,126.15,126.0,126.14,14417.0,116.549,116.66,116.5213,116.6507,14417.0
2019-08-05 12:15:00,126.14,126.32,126.13,126.29,13327.0,116.6507,116.8172,116.6415,116.7894,13327.0
2019-08-05 12:20:00,126.28,126.34,126.06,126.34,14803.0,116.7802,116.8357,116.5768,116.8357,14803.0
2019-08-05 12:25:00,126.31,126.31,125.91,125.92,7900.0,116.8079,116.8079,116.438,116.4473,7900.0
2019-08-05 12:30:00,125.92,125.98,125.6,125.64,25386.0,116.4473,116.5028,116.1514,116.1883,25386.0
2019-08-05 12:35:00,125.64,125.95,125.6,125.83,25682.0,116.1883,116.475,116.1514,116.3641,25682.0
2019-08-05 12:40:00,125.83,125.86,125.59,125.63,14589.0,116.3641,116.3918,116.1421,116.1791,14589.0
2019-08-05 12:45:00,125.63,125.91,125.63,125.74,11020.0,116.1791,116.438,116.1791,116.2808,11020.0
2019-08-05 12:50:00,125.75,125.91,125.75,125.86,11876.0,116.2901,116.438,116.2901,116.3918,11876.0
2019-08-05 12:55:00,125.83,125.84,125.32,125.36,18532.0,116.3641,116.3733,115.8924,115.9294,18532.0
2019-08-05 13:00:00,125.34,125.69,125.32,125.66,10664.0,115.9109,116.2346,115.8924,116.2068,10664.0
2019-08-05 13:05:00,125.61,126.12,125.59,126.12,13887.0,116.1606,116.6322,116.1421,116.6322,13887.0
2019-08-05 13:10:00,126.15,126.28,126.09,126.18,6728.0,116.66,116.7802,116.6045,116.6877,6728.0
2019-08-05 13:15:00,126.21,126.56,126.13,126.56,13291.0,116.7155,117.0391,116.6415,117.0391,13291.0
2019-08-05 13:20:00,126.57,126.75,126.52,126.63,22069.0,117.0484,117.2148,117.0021,117.1039,22069.0
2019-08-05 13:25:00,126.61,126.61,126.31,126.37,13120.0,117.0854,117.0854,116.8079,116.8634,13120.0
2019-08-05 13:30:00,126.33,126.38,126.12,126.12,34091.0,116.8264,116.8727,116.6322,116.6322,34091.0
2019-08-05 13:35:00,126.14,126.31,126.12,126.3,34931.0,116.6507,116.8079,116.6322,116.7987,34931.0
2019-08-05 13:40:00,126.29,126.33,125.82,125.82,21082.0,116.7894,116.8264,116.3548,116.3548,21082.0
2019-08-05 13:45:00,125.8,125.8,125.55,125.8,15603.0,116.3363,116.3363,116.1051,116.3363,15603.0
2019-08-05 13:50:00,125.81,126.02,125.71,125.82,13173.0,116.3456,116.5398,116.2531,116.3548,13173.0
2019-08-05 13:55:00,125.92,126.01,125.64,125.65,23505.0,116.4473,116.5305,116.1883,116.1976,23505.0
2019-08-05 14:00:00,125.58,125.93,125.43,125.86,17757.0,116.1329,116.4565,115.9941,116.3918,17757.0
2019-08-05 14:05:00,125.86,125.96,125.67,125.7,13158.0,116.3918,116.4843,116.2161,116.2438,13158.0
2019-08-05 14:10:00,125.68,126.05,125.59,126.05,21669.0,116.2253,116.5675,116.1421,116.5675,21669.0
2019-08-05 14:15:00,126.05,126.11,125.89,125.89,15916.0,116.5675,116.623,116.4195,116.4195,15916.0
2019-08-05 14:20:00,125.89,125.89,125.45,125.55,14429.0,116.4195,116.4195,116.0126,116.1051,14429.0
2019-08-05 14:25:00,125.52,125.52,125.27,125.4,10981.0,116.0774,116.0774,115.8462,115.9664,10981.0
2019-08-05 14:30:00,125.39,125.51,125.19,125.48,16100.0,115.9572,116.0681,115.7722,116.0404,16100.0
2019-08-05 14:35:00,125.5,125.5,125.23,125.31,18154.0,116.0589,116.0589,115.8092,115.8832,18154.0
2019-08-05 14:40:00,125.29,125.59,125.28,125.39,17193.0,115.8647,116.1421,115.8554,115.9572,17193.0
2019-08-05 14:45:00,125.35,125.75,125.35,125.49,13397.0,115.9202,116.2901,115.9202,116.0496,13397.0
2019-08-05 14:50:00,125.49,125.69,125.48,125.59,24752.0,116.0496,116.2346,116.0404,116.1421,24752.0
2019-08-05 14:55:00,125.59,125.59,125.39,125.49,22767.0,116.1421,116.1421,115.9572,116.0496,22767.0
2019-08-05 15:00:00,125.57,125.83,125.49,125.56,26072.0,116.1236,116.3641,116.0496,116.1144,26072.0
2019-08-05 15:05:00,125.51,125.56,125.22,125.39,23820.0,116.0681,116.1144,115.7999,115.9572,23820.0
2019-08-05 15:10:00,125.39,126.02,125.36,125.98,35851.0,115.9572,116.5398,115.9294,116.5028,35851.0
2019-08-05 15:15:00,126.0,126.25,125.68,126.2,22129.0,116.5213,116.7525,116.2253,116.7062,22129.0
2019-08-05 15:20:00,126.21,126.42,126.05,126.14,28092.0,116.7155,116.9097,116.5675,116.6507,28092.0
2019-08-05 15:25:00,126.15,126.42,125.9,125.9,33266.0,116.66,116.9097,116.4288,116.4288,33266.0
2019-08-05 15:30:00,125.91,126.31,125.65,126.21,31266.0,116.438,116.8079,116.1976,116.7155,31266.0
2019-08-05 15:35:00,126.21,126.54,126.12,126.48,40061.0,116.7155,117.0206,116.6322,116.9652,40061.0
2019-08-05 15:40:00,126.53,126.85,126.2,126.85,79279.0,117.0114,117.3073,116.7062,117.3073,79279.0
2019-08-05 15:45:00,126.84,127.06,126.34,126.55,56483.0,117.2981,117.5015,116.8357,117.0299,56483.0
2019-08-05 15:50:00,126.55,126.88,126.37,126.87,103218.0,117.0299,117.3351,116.8634,117.3258,103218.0
2019-08-05 15:55:00,126.91,126.94,126.4,126.46,163215.0,117.3628,117.3906,116.8912,116.9467,163215.0
2019-08-06 09:30:00,131.87,136.75,131.11,136.23,198278.0,121.9497,126.4626,121.2468,125.9817,198278.0
2019-08-06 09:35:00,136.22,139.92,136.09,139.56,172679.0,125.9724,129.3941,125.8522,129.0612,172679.0
2019-08-06 09:40:00,139.57,139.85,138.76,139.85,131461.0,129.0704,129.3294,128.3214,129.3294,131461.0
2019-08-06 09:45:00,139.77,139.8,139.0,139.8,49938.0,129.2554,129.2831,128.5433,129.2831,49938.0
2019-08-06 09:50:00,139.73,140.77,139.67,139.81,91989.0,129.2184,130.1801,129.1629,129.2924,91989.0
2019-08-06 09:55:00,139.79,139.79,138.92,139.3,79784.0,129.2739,129.2739,128.4693,128.8207,79784.0
2019-08-06 10:00:00,139.39,139.44,138.32,138.32,54985.0,128.904,128.9502,127.9145,127.9145,54985.0
2019-08-06 10:05:00,138.29,138.36,137.15,137.15,45426.0,127.8867,127.9514,126.8325,126.8325,45426.0
2019-08-06 10:10:00,137.22,137.3,135.8,136.11,44556.0,126.8972,126.9712,125.584,125.8707,44556.0
2019-08-06 10:15:00,136.11,136.11,134.81,134.96,69337.0,125.8707,125.8707,124.6685,124.8072,69337.0
2019-08-06 10:20:00,134.99,135.92,134.58,135.63,69450.0,124.835,125.695,124.4558,125.4268,69450.0
2019-08-06 10:25:00,135.53,136.0,135.36,135.37,42546.0,125.3343,125.769,125.1771,125.1864,42546.0
2019-08-06 10:30:00,135.31,136.03,135.15,135.78,65893.0,125.1309,125.7967,124.9829,125.5655,65893.0
2019-08-06 10:35:00,135.64,135.64,134.86,135.0,20351.0,125.4361,125.4361,124.7147,124.8442,20351.0
2019-08-06 10:40:00,135.13,135.69,134.81,134.82,26859.0,124.9644,125.4823,124.6685,124.6778,26859.0
2019-08-06 10:45:00,134.8,134.88,134.22,134.27,12298.0,124.6593,124.7332,124.1229,124.1691,12298.0
2019-08-06 10:50:00,134.28,134.5,133.82,134.5,24544.0,124.1784,124.3818,123.753,124.3818,24544.0
2019-08-06 10:55:00,134.45,134.89,133.99,134.59,47049.0,124.3356,124.7425,123.9102,124.4651,47049.0
2019-08-06 11:00:00,134.63,134.67,134.28,134.36,10767.0,124.502,124.539,124.1784,124.2524,10767.0
2019-08-06 11:05:00,134.35,134.61,134.26,134.26,15210.0,124.2431,124.4836,124.1599,124.1599,15210.0
2019-08-06 11:10:00,134.34,134.41,133.93,133.93,21500.0,124.2339,124.2986,123.8547,123.8547,21500.0
2019-08-06 11:15:00,133.79,133.86,133.5,133.62,14962.0,123.7252,123.79,123.4571,123.568,14962.0
2019-08-06 11:20:00,133.47,133.96,133.28,133.96,20544.0,123.4293,123.8824,123.2536,123.8824,20544.0
2019-08-06 11:25:00,133.99,134.24,133.88,134.12,14331.0,123.9102,124.1414,123.8085,124.0304,14331.0
2019-08-06 11:30:00,134.18,134.37,133.58,133.59,14897.0,124.0859,124.2616,123.531,123.5403,14897.0
2019-08-06 11:35:00,133.63,133.69,132.98,133.33,20118.0,123.5773,123.6328,122.9762,123.2998,20118.0
2019-08-06 11:40:00,133.34,133.77,133.34,133.61,11348.0,123.3091,123.7067,123.3091,123.5588,11348.0
2019-08-06 11:45:00,133.6,134.03,133.49,134.03,8309.0,123.5495,123.9472,123.4478,123.9472,8309.0
2019-08-06 11:50:00,134.01,134.19,133.39,133.51,15636.0,123.9287,124.0951,123.3553,123.4663,15636.0
2019-08-06 11:55:00,133.36,133.97,133.36,133.97,13358.0,123.3276,123.8917,123.3276,123.8917,13358.0
2019-08-06 12:00:00,134.03,134.15,133.53,133.53,12343.0,123.9472,124.0582,123.4848,123.4848,12343.0
2019-08-06 12:05:00,133.48,133.67,133.24,133.48,15715.0,123.4386,123.6143,123.2166,123.4386,15715.0
2019-08-06 12:10:00,133.34,134.04,133.34,133.96,12177.0,123.3091,123.9564,123.3091,123.8824,12177.0
2019-08-06 12:15:00,134.07,134.22,133.96,134.22,9752.0,123.9842,124.1229,123.8824,124.1229,9752.0
2019-08-06 12:20:00,134.25,134.39,134.07,134.21,12246.0,124.1506,124.2801,123.9842,124.1136,12246.0
2019-08-06 12:25:00,134.25,134.29,133.73,133.96,22139.0,124.1506,124.1876,123.6698,123.8824,22139.0
2019-08-06 12:30:00,133.95,133.99,133.67,133.9,27878.0,123.8732,123.9102,123.6143,123.827,27878.0
2019-08-06 12:35:00,133.93,134.12,133.81,134.06,11562.0,123.8547,124.0304,123.7437,123.9749,11562.0
2019-08-06 12:40:00,134.07,134.25,133.97,134.11,8898.0,123.9842,124.1506,123.8917,124.0212,8898.0
2019-08-06 12:45:00,134.15,134.15,133.82,134.11,9012.0,124.0582,124.0582,123.753,124.0212,9012.0
2019-08-06 12:50:00,134.01,134.15,133.82,133.99,11750.0,123.9287,124.0582,123.753,123.9102,11750.0
2019-08-06 12:55:00,133.89,134.07,133.59,133.59,12238.0,123.8177,123.9842,123.5403,123.5403,12238.0
2019-08-06 13:00:00,133.56,133.66,133.33,133.64,12413.0,123.5125,123.605,123.2998,123.5865,12413.0
2019-08-06 13:05:00,133.55,134.17,133.44,134.1,18641.0,123.5033,124.0767,123.4016,124.0119,18641.0
2019-08-06 13:10:00,134.08,134.45,134.07,134.12,16006.0,123.9934,124.3356,123.9842,124.0304,16006.0
2019-08-06 13:15:00,134.12,134.18,133.8,133.89,10057.0,124.0304,124.0859,123.7345,123.8177,10057.0
2019-08-06 13:20:00,133.83,134.16,133.83,133.96,13557.0,123.7622,124.0674,123.7622,123.8824,13557.0
2019-08-06 13:25:00,134.08,134.32,134.03,134.13,6600.0,123.9934,124.2154,123.9472,124.0397,6600.0
2019-08-06 13:30:00,134.13,134.27,133.99,134.26,5977.0,124.0397,124.1691,123.9102,124.1599,5977.0
2019-08-06 13:35:00,134.19,134.56,134.08,134.56,13230.0,124.0951,124.4373,123.9934,124.4373,13230.0
2019-08-06 13:40:00,134.54,134.6,134.44,134.51,8370.0,124.4188,124.4743,124.3263,124.3911,8370.0
2019-08-06 13:45:00,134.46,134.74,134.35,134.73,10169.0,124.3448,124.6038,124.2431,124.5945,10169.0
2019-08-06 13:50:00,134.72,134.99,134.72,134.95,11253.0,124.5853,124.835,124.5853,124.798,11253.0
2019-08-06 13:55:00,134.96,135.0,134.76,135.0,13530.0,124.8072,124.8442,124.6223,124.8442,13530.0
2019-08-06 14:00:00,134.97,135.05,134.79,134.93,16093.0,124.8165,124.8905,124.65,124.7795,16093.0
2019-08-06 14:05:00,134.83,135.24,134.83,135.24,10116.0,124.687,125.0662,124.687,125.0662,10116.0
2019-08-06 14:10:00,135.24,135.43,135.07,135.32,10100.0,125.0662,125.2419,124.9089,125.1401,10100.0
2019-08-06 14:15:00,135.32,135.8,135.28,135.77,14114.0,125.1401,125.584,125.1031,125.5563,14114.0
2019-08-06 14:20:00,135.79,136.03,135.49,135.92,22341.0,125.5748,125.7967,125.2974,125.695,22341.0
2019-08-06 14:25:00,135.89,136.21,135.87,136.12,15254.0,125.6673,125.9632,125.6488,125.88,15254.0
2019-08-06 14:30:00,136.08,136.45,135.96,136.29,29570.0,125.843,126.1851,125.732,126.0372,29570.0
2019-08-06 14:35:00,136.33,136.51,136.24,136.39,37083.0,126.0742,126.2406,125.9909,126.1296,37083.0
2019-08-06 14:40:00,136.36,136.39,136.11,136.15,17628.0,126.1019,126.1296,125.8707,125.9077,17628.0
2019-08-06 14:45:00,136.11,136.49,136.02,136.41,11955.0,125.8707,126.2221,125.7875,126.1481,11955.0
2019-08-06 14:50:00,136.54,136.67,136.0,136.05,12610.0,126.2684,126.3886,125.769,125.8152,12610.0
2019-08-06 14:55:00,136.06,136.08,135.6,135.62,19374.0,125.8245,125.843,125.3991,125.4176,19374.0
2019-08-06 15:00:00,135.64,135.7,135.34,135.41,21094.0,125.4361,125.4916,125.1586,125.2234,21094.0
2019-08-06 15:05:00,135.41,135.51,135.33,135.35,14231.0,125.2234,125.3158,125.1494,125.1679,14231.0
2019-08-06 15:10:00,135.33,135.56,135.15,135.54,13128.0,125.1494,125.3621,124.9829,125.3436,13128.0
2019-08-06 15:15:00,135.56,135.75,135.46,135.53,16194.0,125.3621,125.5378,125.2696,125.3343,16194.0
2019-08-06 15:20:00,135.52,135.78,135.51,135.64,10884.0,125.3251,125.5655,125.3158,125.4361,10884.0
2019-08-06 15:25:00,135.68,135.68,135.1,135.21,12521.0,125.4731,125.4731,124.9367,125.0384,12521.0
2019-08-06 15:30:00,135.19,135.2,134.78,134.81,14557.0,125.0199,125.0292,124.6408,124.6685,14557.0
2019-08-06 15:35:00,134.83,135.11,134.74,135.0,28622.0,124.687,124.9459,124.6038,124.8442,28622.0
2019-08-06 15:40:00,135.0,135.08,134.83,134.98,32570.0,124.8442,124.9182,124.687,124.8257,32570.0
2019-08-06 15:45:00,135.0,135.08,134.75,134.98,34201.0,124.8442,124.9182,124.613,124.8257,34201.0
2019-08-06 15:50:00,134.99,135.39,134.99,135.29,54413.0,124.835,125.2049,124.835,125.1124,54413.0
2019-08-06 15:55:00,135.3,137.2,135.14,135.76,232094.0,125.1216,126.8787,124.9737,125.547,232094.0
2019-08-07 09:30:00,134.16,134.83,134.0,134.4,61145.0,124.0674,124.687,123.9194,124.2893,61145.0
2019-08-07 09:35:00,134.4,135.33,134.37,135.33,25886.0,124.2893,125.1494,124.2616,125.1494,25886.0
2019-08-07 09:40:00,135.36,135.36,134.55,134.87,47079.0,125.1771,125.1771,124.4281,124.724,47079.0
2019-08-07 09:45:00,134.7,134.79,133.46,133.73,19570.0,124.5668,124.65,123.4201,123.6698,19570.0
2019-08-07 09:50:00,133.72,134.0,133.57,133.89,13134.0,123.6605,123.9194,123.5218,123.8177,13134.0
2019-08-07 09:55:00,133.89,134.4,133.75,134.23,11031.0,123.8177,124.2893,123.6882,124.1321,11031.0
2019-08-07 10:00:00,134.22,134.38,133.8,134.28,7315.0,124.1229,124.2709,123.7345,124.1784,7315.0
2019-08-07 10:05:00,134.16,134.32,133.94,134.1,8926.0,124.0674,124.2154,123.864,124.0119,8926.0
2019-08-07 10:10:00,134.2,134.74,134.0,134.64,4100.0,124.1044,124.6038,123.9194,124.5113,4100.0
2019-08-07 10:15:00,134.55,135.01,134.42,134.73,7568.0,124.4281,124.8535,124.3078,124.5945,7568.0
2019-08-07 10:20:00,134.59,134.83,134.23,134.23,6013.0,124.4651,124.687,124.1321,124.1321,6013.0
2019-08-07 10:25:00,134.23,134.5,133.91,134.09,6072.0,124.1321,124.3818,123.8362,124.0027,6072.0
2019-08-07 10:30:00,134.28,134.88,134.16,134.83,7619.0,124.1784,124.7332,124.0674,124.687,7619.0
2019-08-07 10:35:00,135.0,135.62,134.99,135.44,8557.0,124.8442,125.4176,124.835,125.2511,8557.0
2019-08-07 10:40:00,135.43,135.45,134.83,134.92,5573.0,125.2419,125.2604,124.687,124.7702,5573.0
2019-08-07 10:45:00,134.84,134.9,134.38,134.51,7850.0,124.6962,124.7517,124.2709,124.3911,7850.0
2019-08-07 10:50:00,134.6,135.6,134.53,135.45,11815.0,124.4743,125.3991,124.4096,125.2604,11815.0
2019-08-07 10:55:00,135.35,135.43,135.05,135.22,4271.0,125.1679,125.2419,124.8905,125.0477,4271.0
2019-08-07 11:00:00,135.14,135.14,134.24,134.31,6540.0,124.9737,124.9737,124.1414,124.2061,6540.0
2019-08-07 11:05:00,134.31,134.48,133.92,134.26,12393.0,124.2061,124.3633,123.8455,124.1599,12393.0
2019-08-07 11:10:00,134.31,134.94,134.27,134.94,15383.0,124.2061,124.7887,124.1691,124.7887,15383.0
2019-08-07 11:15:00,134.88,134.94,134.4,134.58,12378.0,124.7332,124.7887,124.2893,124.4558,12378.0
2019-08-07 11:20:00,134.65,134.68,134.3,134.33,4550.0,124.5205,124.5483,124.1969,124.2246,4550.0
2019-08-07 11:25:00,134.36,134.42,134.16,134.31,3839.0,124.2524,124.3078,124.0674,124.2061,3839.0
2019-08-07 11:30:00,134.32,134.41,134.08,134.3,6407.0,124.2154,124.2986,123.9934,124.1969,6407.0
2019-08-07 11:35:00,134.36,134.36,134.05,134.13,3700.0,124.2524,124.2524,123.9657,124.0397,3700.0
2019-08-07 11:40:00,134.1,134.1,133.79,133.97,5625.0,124.0119,124.0119,123.7252,123.8917,5625.0
2019-08-07 11:45:00,134.08,134.17,133.86,134.02,3400.0,123.9934,124.0767,123.79,123.9379,3400.0
2019-08-07 11:50:00,133.99,134.18,133.93,134.12,7389.0,123.9102,124.0859,123.8547,124.0304,7389.0
2019-08-07 11:55:00,134.17,134.45,133.89,134.0,6363.0,124.0767,124.3356,123.8177,123.9194,6363.0
2019-08-07 12:00:00,134.0,134.14,133.6,133.66,5406.0,123.9194,124.0489,123.5495,123.605,5406.0
2019-08-07 12:05:00,133.64,133.72,133.55,133.66,6324.0,123.5865,123.6605,123.5033,123.605,6324.0
2019-08-07 12:10:00,133.73,133.84,133.58,133.81,3753.0,123.6698,123.7715,123.531,123.7437,3753.0
2019-08-07 12:15:00,133.84,133.96,133.68,133.84,7153.0,123.7715,123.8824,123.6235,123.7715,7153.0
2019-08-07 12:20:00,133.77,133.78,133.53,133.59,6705.0,123.7067,123.716,123.4848,123.5403,6705.0
2019-08-07 12:25:00,133.59,134.0,133.57,133.99,3794.0,123.5403,123.9194,123.5218,123.9102,3794.0
2019-08-07 12:30:00,133.98,134.46,133.98,134.28,4947.0,123.9009,124.3448,123.9009,124.1784,4947.0
2019-08-07 12:35:00,134.28,134.36,134.25,134.32,2300.0,124.1784,124.2524,124.1506,124.2154,2300.0
2019-08-07 12:40:00,134.28,134.77,134.28,134.63,4661.0,124.1784,124.6315,124.1784,124.502,4661.0
2019-08-07 12:45:00,134.66,134.76,134.5,134.66,9072.0,124.5298,124.6223,124.3818,124.5298,9072.0
2019-08-07 12:50:00,134.63,134.81,134.52,134.7,15858.0,124.502,124.6685,124.4003,124.5668,15858.0
2019-08-07 12:55:00,134.63,135.02,134.4,134.44,12412.0,124.502,124.8627,124.2893,124.3263,12412.0
2019-08-07 13:00:00,134.47,134.5,134.1,134.13,3100.0,124.3541,124.3818,124.0119,124.0397,3100.0
2019-08-07 13:05:00,134.16,134.36,134.13,134.28,3241.0,124.0674,124.2524,124.0397,124.1784,3241.0
2019-08-07 13:10:00,134.26,134.26,133.72,133.75,4074.0,124.1599,124.1599,123.6605,123.6882,4074.0
2019-08-07 13:15:00,133.72,133.76,133.55,133.72,4769.0,123.6605,123.6975,123.5033,123.6605,4769.0
2019-08-07 13:20:00,133.76,133.86,133.64,133.78,3000.0,123.6975,123.79,123.5865,123.716,3000.0
2019-08-07 13:25:00,133.83,134.02,133.72,134.0,2529.0,123.7622,123.9379,123.6605,123.9194,2529.0
2019-08-07 13:30:00,134.04,134.6,134.04,134.58,4903.0,123.9564,124.4743,123.9564,124.4558,4903.0
2019-08-07 13:35:00,134.55,134.72,134.5,134.68,1303.0,124.4281,124.5853,124.3818,124.5483,1303.0
2019-08-07 13:40:00,134.75,135.03,134.73,134.99,8203.0,124.613,124.872,124.5945,124.835,8203.0
2019-08-07 13:45:00,134.9,134.98,134.83,134.89,3001.0,124.7517,124.8257,124.687,124.7425,3001.0
2019-08-07 13:50:00,134.93,135.13,134.75,134.81,5359.0,124.7795,124.9644,124.613,124.6685,5359.0
2019-08-07 13:55:00,134.79,134.84,134.69,134.69,2988.0,124.65,124.6962,124.5575,124.5575,2988.0
2019-08-07 14:00:00,134.76,135.03,134.72,135.03,3762.0,124.6223,124.872,124.5853,124.872,3762.0
2019-08-07 14:05:00,135.02,135.28,134.94,135.22,2900.0,124.8627,125.1031,124.7887,125.0477,2900.0
2019-08-07 14:10:00,135.25,135.25,134.98,135.05,3875.0,125.0754,125.0754,124.8257,124.8905,3875.0
2019-08-07 14:15:00,134.94,134.95,134.06,134.18,12447.0,124.7887,124.798,123.9749,124.0859,12447.0
2019-08-07 14:20:00,134.2,134.23,134.02,134.02,6405.0,124.1044,124.1321,123.9379,123.9379,6405.0
2019-08-07 14:25:00,134.09,134.55,134.07,134.54,2900.0,124.0027,124.4281,123.9842,124.4188,2900.0
2019-08-07 14:30:00,134.5,134.76,134.49,134.74,2722.0,124.3818,124.6223,124.3726,124.6038,2722.0
2019-08-07 14:35:00,134.74,134.74,134.38,134.45,7172.0,124.6038,124.6038,124.2709,124.3356,7172.0
2019-08-07 14:40:00,134.44,134.94,134.43,134.92,3232.0,124.3263,124.7887,124.3171,124.7702,3232.0
2019-08-07 14:45:00,134.94,135.07,134.72,134.72,6000.0,124.7887,124.9089,124.5853,124.5853,6000.0
2019-08-07 14:50:00,134.82,134.95,134.76,134.77,3500.0,124.6778,124.798,124.6223,124.6315,3500.0
2019-08-07 14:55:00,134.76,134.91,134.68,134.83,2899.0,124.6223,124.761,124.5483,124.687,2899.0
2019-08-07 15:00:00,134.92,134.95,134.61,134.7,6100.0,124.7702,124.798,124.4836,124.5668,6100.0
2019-08-07 15:05:00,134.82,134.86,134.55,134.59,3200.0,124.6778,124.7147,124.4281,124.4651,3200.0
2019-08-07 15:10:00,134.55,134.66,134.48,134.5,4000.0,124.4281,124.5298,124.3633,124.3818,4000.0
2019-08-07 15:15:00,134.54,134.78,134.25,134.78,7190.0,124.4188,124.6408,124.1506,124.6408,7190.0
2019-08-07 15:20:00,134.9,134.98,134.76,134.79,5044.0,124.7517,124.8257,124.6223,124.65,5044.0
2019-08-07 15:25:00,134.77,134.96,134.69,134.94,7059.0,124.6315,124.8072,124.5575,124.7887,7059.0
2019-08-07 15:30:00,134.93,135.06,134.83,134.91,10882.0,124.7795,124.8997,124.687,124.761,10882.0
2019-08-07 15:35:00,134.83,135.07,134.75,135.05,11127.0,124.687,124.9089,124.613,124.8905,11127.0
2019-08-07 15:40:00,135.04,135.04,134.76,134.85,14362.0,124.8812,124.8812,124.6223,124.7055,14362.0
2019-08-07 15:45:00,134.81,134.88,134.4,134.41,21489.0,124.6685,124.7332,124.2893,124.2986,21489.0
2019-08-07 15:50:00,134.4,134.4,134.06,134.07,29918.0,124.2893,124.2893,123.9749,123.9842,29918.0
2019-08-07 15:55:00,134.11,134.51,134.06,134.14,108227.0,124.0212,124.3911,123.9749,124.0489,108227.0
2019-08-08 09:30:00,135.94,135.94,134.74,135.59,35200.0,125.7135,125.7135,124.6038,125.3898,35200.0
2019-08-08 09:35:00,135.56,135.71,134.98,135.24,15121.0,125.3621,125.5008,124.8257,125.0662,15121.0
2019-08-08 09:40:00,135.2,135.28,134.8,135.08,12250.0,125.0292,125.1031,124.6593,124.9182,12250.0
2019-08-08 09:45:00,135.12,135.45,135.09,135.13,14907.0,124.9552,125.2604,124.9274,124.9644,14907.0
2019-08-08 09:50:00,135.06,135.61,134.86,135.61,9000.0,124.8997,125.4083,124.7147,125.4083,9000.0
2019-08-08 09:55:00,135.52,135.64,135.23,135.23,11238.0,125.3251,125.4361,125.0569,125.0569,11238.0
2019-08-08 10:00:00,135.27,135.82,135.16,135.75,8993.0,125.0939,125.6025,124.9922,125.5378,8993.0
2019-08-08 10:05:00,135.75,136.17,135.69,135.85,13598.0,125.5378,125.9262,125.4823,125.6303,13598.0
2019-08-08 10:10:00,135.78,136.19,135.78,136.19,5220.0,125.5655,125.9447,125.5655,125.9447,5220.0
2019-08-08 10:15:00,136.2,136.65,136.1,136.28,9256.0,125.9539,126.3701,125.8615,126.0279,9256.0
2019-08-08 10:20:00,136.24,136.6,136.14,136.3,5740.0,125.9909,126.3238,125.8985,126.0464,5740.0
2019-08-08 10:25:00,136.32,136.52,136.29,136.38,4567.0,126.0649,126.2499,126.0372,126.1204,4567.0
2019-08-08 10:30:00,136.4,136.65,136.28,136.64,9354.0,126.1389,126.3701,126.0279,126.3608,9354.0
2019-08-08 10:35:00,136.64,136.86,136.47,136.53,7649.0,126.3608,126.5643,126.2036,126.2591,7649.0
2019-08-08 10:40:00,136.48,136.49,136.09,136.17,11074.0,126.2129,126.2221,125.8522,125.9262,11074.0
2019-08-08 10:45:00,136.17,136.24,135.94,136.01,14966.0,125.9262,125.9909,125.7135,125.7782,14966.0
2019-08-08 10:50:00,136.0,136.34,136.0,136.32,13221.0,125.769,126.0834,125.769,126.0649,13221.0
2019-08-08 10:55:00,136.38,136.69,136.37,136.57,5000.0,126.1204,126.4071,126.1111,126.2961,5000.0
2019-08-08 11:00:00,136.52,136.56,136.32,136.53,7166.0,126.2499,126.2869,126.0649,126.2591,7166.0
2019-08-08 11:05:00,136.53,136.56,136.45,136.5,3000.0,126.2591,126.2869,126.1851,126.2314,3000.0
2019-08-08 11:10:00,136.49,136.71,136.41,136.5,8031.0,126.2221,126.4256,126.1481,126.2314,8031.0
2019-08-08 11:15:00,136.56,136.59,136.47,136.51,4659.0,126.2869,126.3146,126.2036,126.2406,4659.0
2019-08-08 11:20:00,136.54,136.67,136.44,136.52,5100.0,126.2684,126.3886,126.1759,126.2499,5100.0
2019-08-08 11:25:00,136.51,136.51,136.23,136.24,7322.0,126.2406,126.2406,125.9817,125.9909,7322.0
2019-08-08 11:30:00,136.21,136.43,136.19,136.41,8254.0,125.9632,126.1666,125.9447,126.1481,8254.0
2019-08-08 11:35:00,136.45,136.45,136.32,136.39,8900.0,126.1851,126.1851,126.0649,126.1296,8900.0
2019-08-08 11:40:00,136.42,136.6,136.38,136.55,7028.0,126.1574,126.3238,126.1204,126.2776,7028.0
2019-08-08 11:45:00,136.53,136.59,136.43,136.45,7535.0,126.2591,126.3146,126.1666,126.1851,7535.0
2019-08-08 11:50:00,136.4,136.49,136.25,136.42,6060.0,126.1389,126.2221,126.0002,126.1574,6060.0
2019-08-08 11:55:00,136.47,136.49,136.34,136.35,8454.0,126.2036,126.2221,126.0834,126.0927,8454.0
2019-08-08 12:00:00,136.39,136.5,136.13,136.14,7316.0,126.1296,126.2314,125.8892,125.8985,7316.0
2019-08-08 12:05:00,136.19,136.41,136.18,136.35,7816.0,125.9447,126.1481,125.9354,126.0927,7816.0
2019-08-08 12:10:00,136.37,136.4,136.24,136.25,8075.0,126.1111,126.1389,125.9909,126.0002,8075.0
2019-08-08 12:15:00,136.27,136.34,136.21,136.27,6400.0,126.0187,126.0834,125.9632,126.0187,6400.0
2019-08-08 12:20:00,136.26,136.32,136.22,136.27,5196.0,126.0094,126.0649,125.9724,126.0187,5196.0
2019-08-08 12:25:00,136.3,136.32,136.17,136.17,6000.0,126.0464,126.0649,125.9262,125.9262,6000.0
2019-08-08 12:30:00,136.16,136.28,136.16,136.26,7966.0,125.9169,126.0279,125.9169,126.0094,7966.0
2019-08-08 12:35:00,136.25,136.3,136.06,136.11,8190.0,126.0002,126.0464,125.8245,125.8707,8190.0
2019-08-08 12:40:00,136.14,136.19,136.04,136.11,7753.0,125.8985,125.9447,125.806,125.8707,7753.0
2019-08-08 12:45:00,136.1,136.15,136.03,136.14,8780.0,125.8615,125.9077,125.7967,125.8985,8780.0
2019-08-08 12:50:00,136.12,136.22,136.07,136.12,15400.0,125.88,125.9724,125.8337,125.88,15400.0
2019-08-08 12:55:00,136.1,136.2,136.08,136.12,6100.0,125.8615,125.9539,125.843,125.88,6100.0
2019-08-08 13:00:00,136.17,136.35,136.12,136.26,9003.0,125.9262,126.0927,125.88,126.0094,9003.0
2019-08-08 13:05:00,136.24,136.31,136.07,136.11,7894.0,125.9909,126.0557,125.8337,125.8707,7894.0
2019-08-08 13:10:00,136.07,136.1,135.92,136.07,25983.0,125.8337,125.8615,125.695,125.8337,25983.0
2019-08-08 13:15:00,136.08,136.16,136.05,136.14,4500.0,125.843,125.9169,125.8152,125.8985,4500.0
2019-08-08 13:20:00,136.17,136.34,136.09,136.34,10144.0,125.9262,126.0834,125.8522,126.0834,10144.0
2019-08-08 13:25:00,136.38,136.39,136.24,136.29,5528.0,126.1204,126.1296,125.9909,126.0372,5528.0
2019-08-08 13:30:00,136.32,136.47,136.3,136.44,11109.0,126.0649,126.2036,126.0464,126.1759,11109.0
2019-08-08 13:35:00,136.47,136.61,136.45,136.59,6901.0,126.2036,126.3331,126.1851,126.3146,6901.0
2019-08-08 13:40:00,136.57,136.69,136.5,136.66,6870.0,126.2961,126.4071,126.2314,126.3793,6870.0
2019-08-08 13:45:00,136.7,136.71,136.54,136.64,7671.0,126.4163,126.4256,126.2684,126.3608,7671.0
2019-08-08 13:50:00,136.65,136.84,136.63,136.83,6600.0,126.3701,126.5458,126.3516,126.5365,6600.0
2019-08-08 13:55:00,136.86,136.94,136.8,136.82,7724.0,126.5643,126.6383,126.5088,126.5273,7724.0
2019-08-08 14:00:00,136.82,136.86,136.42,136.42,8000.0,126.5273,126.5643,126.1574,126.1574,8000.0
2019-08-08 14:05:00,136.4,136.48,136.34,136.39,8185.0,126.1389,126.2129,126.0834,126.1296,8185.0
2019-08-08 14:10:00,136.44,136.67,136.41,136.62,7740.0,126.1759,126.3886,126.1481,126.3423,7740.0
2019-08-08 14:15:00,136.64,136.68,136.47,136.47,5100.0,126.3608,126.3978,126.2036,126.2036,5100.0
2019-08-08 14:20:00,136.51,136.54,136.38,136.41,6717.0,126.2406,126.2684,126.1204,126.1481,6717.0
2019-08-08 14:25:00,136.43,136.55,136.41,136.49,4515.0,126.1666,126.2776,126.1481,126.2221,4515.0
2019-08-08 14:30:00,136.57,136.73,136.57,136.65,13376.0,126.2961,126.4441,126.2961,126.3701,13376.0
2019-08-08 14:35:00,136.68,136.68,136.55,136.59,8909.0,126.3978,126.3978,126.2776,126.3146,8909.0
2019-08-08 14:40:00,136.59,136.8,136.57,136.76,6848.0,126.3146,126.5088,126.2961,126.4718,6848.0
2019-08-08 14:45:00,136.67,136.7,136.15,136.23,23841.0,126.3886,126.4163,125.9077,125.9817,23841.0
2019-08-08 14:50:00,136.25,136.51,136.23,136.41,7616.0,126.0002,126.2406,125.9817,126.1481,7616.0
2019-08-08 14:55:00,136.39,136.57,136.37,136.52,7852.0,126.1296,126.2961,126.1111,126.2499,7852.0
2019-08-08 15:00:00,136.56,136.73,136.54,136.7,7400.0,126.2869,126.4441,126.2684,126.4163,7400.0
2019-08-08 15:05:00,136.7,136.94,136.67,136.77,7700.0,126.4163,126.6383,126.3886,126.4811,7700.0
2019-08-08 15:10:00,136.82,136.86,136.69,136.81,8608.0,126.5273,126.5643,126.4071,126.518,8608.0
2019-08-08 15:15:00,136.8,137.06,136.72,136.92,11412.0,126.5088,126.7492,126.4348,126.6198,11412.0
2019-08-08 15:20:00,136.96,137.08,136.81,137.01,9347.0,126.6568,126.7677,126.518,126.703,9347.0
2019-08-08 15:25:00,137.05,137.19,136.92,137.13,17598.0,126.74,126.8695,126.6198,126.814,17598.0
2019-08-08 15:30:00,137.11,137.27,137.07,137.2,19001.0,126.7955,126.9434,126.7585,126.8787,19001.0
2019-08-08 15:35:00,137.22,137.4,137.19,137.32,15117.0,126.8972,127.0637,126.8695,126.9897,15117.0
2019-08-08 15:40:00,137.31,137.64,137.28,137.6,13401.0,126.9804,127.2856,126.9527,127.2486,13401.0
2019-08-08 15:45:00,137.59,137.63,137.39,137.42,17455.0,127.2394,127.2764,127.0544,127.0822,17455.0
2019-08-08 15:50:00,137.38,137.43,137.24,137.32,25765.0,127.0452,127.0914,126.9157,126.9897,25765.0
2019-08-08 15:55:00,137.24,137.46,137.06,137.37,126085.0,126.9157,127.1192,126.7492,127.0359,126085.0
2019-08-09 09:30:00,136.35,136.91,135.5,135.99,23785.0,126.0927,126.6105,125.3066,125.7597,23785.0
2019-08-09 09:35:00,135.84,136.29,135.61,135.68,8369.0,125.621,126.0372,125.4083,125.4731,8369.0
2019-08-09 09:40:00,135.67,135.82,135.01,135.62,10549.0,125.4638,125.6025,124.8535,125.4176,10549.0
2019-08-09 09:45:00,135.62,135.67,135.23,135.31,3300.0,125.4176,125.4638,125.0569,125.1309,3300.0
2019-08-09 09:50:00,135.23,135.28,135.05,135.23,5401.0,125.0569,125.1031,124.8905,125.0569,5401.0
2019-08-09 09:55:00,135.21,135.22,134.76,135.09,3700.0,125.0384,125.0477,124.6223,124.9274,3700.0
2019-08-09 10:00:00,135.17,135.54,135.08,135.48,5651.0,125.0014,125.3436,124.9182,125.2881,5651.0
2019-08-09 10:05:00,135.47,135.72,134.03,134.31,14666.0,125.2789,125.51,123.9472,124.2061,14666.0
2019-08-09 10:10:00,134.42,134.85,134.41,134.77,3200.0,124.3078,124.7055,124.2986,124.6315,3200.0
2019-08-09 10:15:00,134.75,135.02,134.62,134.72,5670.0,124.613,124.8627,124.4928,124.5853,5670.0
2019-08-09 10:20:00,134.72,134.91,134.54,134.69,4833.0,124.5853,124.761,124.4188,124.5575,4833.0
2019-08-09 10:25:00,134.64,134.69,134.42,134.47,4926.0,124.5113,124.5575,124.3078,124.3541,4926.0
2019-08-09 10:30:00,134.48,134.64,134.39,134.42,30110.0,124.3633,124.5113,124.2801,124.3078,30110.0
2019-08-09 10:35:00,134.42,134.81,134.42,134.71,20164.0,124.3078,124.6685,124.3078,124.576,20164.0
2019-08-09 10:40:00,134.74,134.89,134.61,134.82,18217.0,124.6038,124.7425,124.4836,124.6778,18217.0
2019-08-09 10:45:00,134.79,134.91,134.52,134.85,7089.0,124.65,124.761,124.4003,124.7055,7089.0
2019-08-09 10:50:00,134.87,135.22,134.86,135.21,2626.0,124.724,125.0477,124.7147,125.0384,2626.0
2019-08-09 10:55:00,135.07,135.34,135.04,135.12,2222.0,124.9089,125.1586,124.8812,124.9552,2222.0
2019-08-09 11:00:00,135.1,135.13,134.72,134.78,4012.0,124.9367,124.9644,124.5853,124.6408,4012.0
2019-08-09 11:05:00,134.78,134.96,134.66,134.74,7834.0,124.6408,124.8072,124.5298,124.6038,7834.0
2019-08-09 11:10:00,134.74,134.92,134.72,134.92,2700.0,124.6038,124.7702,124.5853,124.7702,2700.0
2019-08-09 11:15:00,134.89,135.08,134.84,134.93,3900.0,124.7425,124.9182,124.6962,124.7795,3900.0
2019-08-09 11:20:00,135.01,135.08,134.85,134.88,5200.0,124.8535,124.9182,124.7055,124.7332,5200.0
2019-08-09 11:25:00,134.79,134.83,134.39,134.43,11843.0,124.65,124.687,124.2801,124.3171,11843.0
2019-08-09 11:30:00,134.45,134.63,134.41,134.63,8600.0,124.3356,124.502,124.2986,124.502,8600.0
2019-08-09 11:35:00,134.62,134.76,134.57,134.58,4200.0,124.4928,124.6223,124.4466,124.4558,4200.0
2019-08-09 11:40:00,134.61,134.95,134.51,134.9,3318.0,124.4836,124.798,124.3911,124.7517,3318.0
2019-08-09 11:45:00,134.91,135.16,134.91,135.15,1300.0,124.761,124.9922,124.761,124.9829,1300.0
2019-08-09 11:50:00,135.13,135.13,134.77,134.77,1700.0,124.9644,124.9644,124.6315,124.6315,1700.0
2019-08-09 11:55:00,134.76,134.85,134.43,134.56,2800.0,124.6223,124.7055,124.3171,124.4373,2800.0
2019-08-09 12:00:00,134.54,134.83,134.54,134.78,3600.0,124.4188,124.687,124.4188,124.6408,3600.0
2019-08-09 12:05:00,134.92,134.92,134.67,134.85,3000.0,124.7702,124.7702,124.539,124.7055,3000.0
2019-08-09 12:10:00,134.94,134.98,134.87,134.96,2300.0,124.7887,124.8257,124.724,124.8072,2300.0
2019-08-09 12:15:00,134.9,134.9,134.61,134.61,4101.0,124.7517,124.7517,124.4836,124.4836,4101.0
2019-08-09 12:20:00,134.66,134.88,134.64,134.88,3775.0,124.5298,124.7332,124.5113,124.7332,3775.0
2019-08-09 12:25:00,134.83,135.03,134.73,134.91,3595.0,124.687,124.872,124.5945,124.761,3595.0
2019-08-09 12:30:00,134.88,135.1,134.88,135.02,4227.0,124.7332,124.9367,124.7332,124.8627,4227.0
2019-08-09 12:35:00,135.03,135.1,134.93,135.09,2159.0,124.872,124.9367,124.7795,124.9274,2159.0
2019-08-09 12:40:00,135.13,135.35,135.07,135.27,4900.0,124.9644,125.1679,124.9089,125.0939,4900.0
2019-08-09 12:45:00,135.24,135.32,135.22,135.29,1600.0,125.0662,125.1401,125.0477,125.1124,1600.0
2019-08-09 12:50:00,135.37,135.8,135.27,135.8,5399.0,125.1864,125.584,125.0939,125.584,5399.0
2019-08-09 12:55:00,135.84,136.11,135.71,135.79,5300.0,125.621,125.8707,125.5008,125.5748,5300.0
2019-08-09 13:00:00,135.79,135.98,135.75,135.94,3638.0,125.5748,125.7505,125.5378,125.7135,3638.0
2019-08-09 13:05:00,135.99,136.16,135.91,136.11,2963.0,125.7597,125.9169,125.6858,125.8707,2963.0
2019-08-09 13:10:00,136.08,136.27,136.02,136.19,3900.0,125.843,126.0187,125.7875,125.9447,3900.0
2019-08-09 13:15:00,136.24,136.44,136.18,136.37,5300.0,125.9909,126.1759,125.9354,126.1111,5300.0
2019-08-09 13:20:00,136.37,136.55,136.37,136.45,6000.0,126.1111,126.2776,126.1111,126.1851,6000.0
2019-08-09 13:25:00,136.5,136.84,136.47,136.66,8611.0,126.2314,126.5458,126.2036,126.3793,8611.0
2019-08-09 13:30:00,136.71,137.17,136.71,136.98,6953.0,126.4256,126.851,126.4256,126.6753,6953.0
2019-08-09 13:35:00,136.97,137.06,136.88,137.01,3300.0,126.666,126.7492,126.5828,126.703,3300.0
2019-08-09 13:40:00,137.08,137.26,137.03,137.14,3524.0,126.7677,126.9342,126.7215,126.8232,3524.0
2019-08-09 13:45:00,137.1,137.14,137.02,137.11,3484.0,126.7862,126.8232,126.7123,126.7955,3484.0
2019-08-09 13:50:00,137.14,137.14,136.88,136.92,5116.0,126.8232,126.8232,126.5828,126.6198,5116.0
2019-08-09 13:55:00,136.85,136.86,136.65,136.72,2802.0,126.555,126.5643,126.3701,126.4348,2802.0
2019-08-09 14:00:00,136.71,136.8,136.57,136.73,3880.0,126.4256,126.5088,126.2961,126.4441,3880.0
2019-08-09 14:05:00,136.73,136.81,136.6,136.64,3300.0,126.4441,126.518,126.3238,126.3608,3300.0
2019-08-09 14:10:00,136.65,136.71,136.4,136.44,6303.0,126.3701,126.4256,126.1389,126.1759,6303.0
2019-08-09 14:15:00,136.42,136.51,136.36,136.46,3248.0,126.1574,126.2406,126.1019,126.1944,3248.0
2019-08-09 14:20:00,136.47,136.69,136.47,136.69,2880.0,126.2036,126.4071,126.2036,126.4071,2880.0
2019-08-09 14:25:00,136.69,136.81,136.68,136.75,2953.0,126.4071,126.518,126.3978,126.4626,2953.0
2019-08-09 14:30:00,136.81,136.99,136.81,136.87,3648.0,126.518,126.6845,126.518,126.5735,3648.0
2019-08-09 14:35:00,136.71,136.79,136.49,136.5,5820.0,126.4256,126.4996,126.2221,126.2314,5820.0
2019-08-09 14:40:00,136.53,136.63,136.51,136.51,3900.0,126.2591,126.3516,126.2406,126.2406,3900.0
2019-08-09 14:45:00,136.5,136.5,136.37,136.37,5133.0,126.2314,126.2314,126.1111,126.1111,5133.0
2019-08-09 14:50:00,136.34,136.34,136.0,136.09,15545.0,126.0834,126.0834,125.769,125.8522,15545.0
2019-08-09 14:55:00,136.09,136.24,136.03,136.07,7764.0,125.8522,125.9909,125.7967,125.8337,7764.0
2019-08-09 15:00:00,136.06,136.22,135.93,136.16,5900.0,125.8245,125.9724,125.7043,125.9169,5900.0
2019-08-09 15:05:00,136.16,136.46,136.12,136.34,8273.0,125.9169,126.1944,125.88,126.0834,8273.0
2019-08-09 15:10:00,136.31,136.34,136.19,136.33,6588.0,126.0557,126.0834,125.9447,126.0742,6588.0
2019-08-09 15:15:00,136.37,136.4,136.01,136.12,8863.0,126.1111,126.1389,125.7782,125.88,8863.0
2019-08-09 15:20:00,136.11,136.34,136.11,136.34,4011.0,125.8707,126.0834,125.8707,126.0834,4011.0
2019-08-09 15:25:00,136.32,136.34,136.17,136.29,5123.0,126.0649,126.0834,125.9262,126.0372,5123.0
2019-08-09 15:30:00,136.24,136.69,136.23,136.49,16486.0,125.9909,126.4071,125.9817,126.2221,16486.0
2019-08-09 15:35:00,136.51,136.67,136.5,136.54,5763.0,126.2406,126.3886,126.2314,126.2684,5763.0
2019-08-09 15:40:00,136.57,136.57,136.46,136.48,7550.0,126.2961,126.2961,126.1944,126.2129,7550.0
2019-08-09 15:45:00,136.52,136.64,136.47,136.51,23226.0,126.2499,126.3608,126.2036,126.2406,23226.0
2019-08-09 15:50:00,136.48,136.57,136.39,136.43,18437.0,126.2129,126.2961,126.1296,126.1666,18437.0
2019-08-09 15:55:00,136.4,136.44,136.08,136.14,81138.0,126.1389,126.1759,125.843,125.8985,81138.0
2019-08-12 09:30:00,135.0,135.17,134.12,134.69,16073.0,124.8442,125.0014,124.0304,124.5575,16073.0
2019-08-12 09:35:00,134.84,135.24,134.45,135.12,8659.0,124.6962,125.0662,124.3356,124.9552,8659.0
2019-08-12 09:40:00,135.18,135.87,134.89,135.87,7794.0,125.0107,125.6488,124.7425,125.6488,7794.0
2019-08-12 09:45:00,135.76,135.86,135.45,135.52,3817.0,125.547,125.6395,125.2604,125.3251,3817.0
2019-08-12 09:50:00,135.65,135.78,135.23,135.24,5033.0,125.4453,125.5655,125.0569,125.0662,5033.0
2019-08-12 09:55:00,135.39,135.54,135.04,135.04,6230.0,125.2049,125.3436,124.8812,124.8812,6230.0
2019-08-12 10:00:00,135.13,135.5,135.01,135.01,9514.0,124.9644,125.3066,124.8535,124.8535,9514.0
2019-08-12 10:05:00,135.0,135.0,134.75,134.76,17124.0,124.8442,124.8442,124.613,124.6223,17124.0
2019-08-12 10:10:00,134.76,134.85,134.49,134.83,5674.0,124.6223,124.7055,124.3726,124.687,5674.0
2019-08-12 10:15:00,134.83,135.2,134.71,135.2,6670.0,124.687,125.0292,124.576,125.0292,6670.0
2019-08-12 10:20:00,135.32,135.88,135.32,135.75,8527.0,125.1401,125.658,125.1401,125.5378,8527.0
2019-08-12 10:25:00,135.76,135.9,135.47,135.51,9548.0,125.547,125.6765,125.2789,125.3158,9548.0
2019-08-12 10:30:00,135.53,135.74,135.3,135.36,6386.0,125.3343,125.5285,125.1216,125.1771,6386.0
2019-08-12 10:35:00,135.34,135.41,135.07,135.07,4473.0,125.1586,125.2234,124.9089,124.9089,4473.0
2019-08-12 10:40:00,135.17,135.27,134.75,134.81,6088.0,125.0014,125.0939,124.613,124.6685,6088.0
2019-08-12 10:45:00,134.79,134.86,134.63,134.81,7831.0,124.65,124.7147,124.502,124.6685,7831.0
2019-08-12 10:50:00,134.77,134.94,134.77,134.92,2431.0,124.6315,124.7887,124.6315,124.7702,2431.0
2019-08-12 10:55:00,134.99,135.0,134.86,134.86,3153.0,124.835,124.8442,124.7147,124.7147,3153.0
2019-08-12 11:00:00,134.84,135.13,134.84,134.93,6804.0,124.6962,124.9644,124.6962,124.7795,6804.0
2019-08-12 11:05:00,134.93,135.04,134.9,135.0,8277.0,124.7795,124.8812,124.7517,124.8442,8277.0
2019-08-12 11:10:00,134.93,134.93,134.52,134.53,6812.0,124.7795,124.7795,124.4003,124.4096,6812.0
2019-08-12 11:15:00,134.55,134.86,134.55,134.86,4917.0,124.4281,124.7147,124.4281,124.7147,4917.0
2019-08-12 11:20:00,134.95,135.09,134.93,135.04,2635.0,124.798,124.9274,124.7795,124.8812,2635.0
2019-08-12 11:25:00,135.05,135.17,135.05,135.05,1393.0,124.8905,125.0014,124.8905,124.8905,1393.0
2019-08-12 11:30:00,135.13,135.29,135.01,135.03,3527.0,124.9644,125.1124,124.8535,124.872,3527.0
2019-08-12 11:35:00,135.08,135.15,135.01,135.02,1500.0,124.9182,124.9829,124.8535,124.8627,1500.0
2019-08-12 11:40:00,135.03,135.46,135.0,135.44,3708.0,124.872,125.2696,124.8442,125.2511,3708.0
2019-08-12 11:45:00,135.52,135.69,135.51,135.68,1238.0,125.3251,125.4823,125.3158,125.4731,1238.0
2019-08-12 11:50:00,135.64,135.7,135.62,135.68,2020.0,125.4361,125.4916,125.4176,125.4731,2020.0
2019-08-12 11:55:00,135.71,135.72,135.59,135.59,1452.0,125.5008,125.51,125.3898,125.3898,1452.0
2019-08-12 12:00:00,135.67,135.67,135.28,135.34,4273.0,125.4638,125.4638,125.1031,125.1586,4273.0
2019-08-12 12:05:00,135.36,135.47,135.3,135.45,4030.0,125.1771,125.2789,125.1216,125.2604,4030.0
2019-08-12 12:10:00,135.51,135.6,135.38,135.44,4024.0,125.3158,125.3991,125.1956,125.2511,4024.0
2019-08-12 12:15:00,135.41,135.54,135.33,135.54,2651.0,125.2234,125.3436,125.1494,125.3436,2651.0
2019-08-12 12:20:00,135.59,135.71,135.54,135.54,1975.0,125.3898,125.5008,125.3436,125.3436,1975.0
2019-08-12 12:25:00,135.57,135.66,135.54,135.66,1319.0,125.3713,125.4546,125.3436,125.4546,1319.0
2019-08-12 12:30:00,135.76,135.79,135.66,135.7,3706.0,125.547,125.5748,125.4546,125.4916,3706.0
2019-08-12 12:35:00,135.67,135.83,135.67,135.8,1449.0,125.4638,125.6118,125.4638,125.584,1449.0
2019-08-12 12:40:00,135.85,135.85,135.48,135.55,2913.0,125.6303,125.6303,125.2881,125.3528,2913.0
2019-08-12 12:45:00,135.5,135.56,135.39,135.47,2600.0,125.3066,125.3621,125.2049,125.2789,2600.0
2019-08-12 12:50:00,135.52,135.52,135.39,135.4,2311.0,125.3251,125.3251,125.2049,125.2141,2311.0
2019-08-12 12:55:00,135.48,135.66,135.48,135.56,1200.0,125.2881,125.4546,125.2881,125.3621,1200.0
2019-08-12 13:00:00,135.57,135.62,135.49,135.51,3238.0,125.3713,125.4176,125.2974,125.3158,3238.0
2019-08-12 13:05:00,135.5,135.66,135.46,135.52,2455.0,125.3066,125.4546,125.2696,125.3251,2455.0
2019-08-12 13:10:00,135.52,135.72,135.52,135.72,1992.0,125.3251,125.51,125.3251,125.51,1992.0
2019-08-12 13:15:00,135.67,135.67,135.24,135.24,4314.0,125.4638,125.4638,125.0662,125.0662,4314.0
2019-08-12 13:20:00,135.22,135.38,135.21,135.21,3061.0,125.0477,125.1956,125.0384,125.0384,3061.0
2019-08-12 13:25:00,135.31,135.42,135.25,135.34,2000.0,125.1309,125.2326,125.0754,125.1586,2000.0
2019-08-12 13:30:00,135.28,135.36,135.24,135.36,1400.0,125.1031,125.1771,125.0662,125.1771,1400.0
2019-08-12 13:35:00,135.32,135.35,135.08,135.08,3115.0,125.1401,125.1679,124.9182,124.9182,3115.0
2019-08-12 13:40:00,135.05,135.22,134.98,134.98,3000.0,124.8905,125.0477,124.8257,124.8257,3000.0
2019-08-12 13:45:00,135.07,135.07,134.92,135.0,2243.0,124.9089,124.9089,124.7702,124.8442,2243.0
2019-08-12 13:50:00,135.0,135.05,134.95,135.03,2700.0,124.8442,124.8905,124.798,124.872,2700.0
2019-08-12 13:55:00,135.06,135.1,135.01,135.01,1621.0,124.8997,124.9367,124.8535,124.8535,1621.0
2019-08-12 14:00:00,134.94,135.02,134.86,135.02,2779.0,124.7887,124.8627,124.7147,124.8627,2779.0
2019-08-12 14:05:00,134.98,134.98,134.82,134.88,4768.0,124.8257,124.8257,124.6778,124.7332,4768.0
2019-08-12 14:10:00,134.82,135.02,134.8,134.94,2136.0,124.6778,124.8627,124.6593,124.7887,2136.0
2019-08-12 14:15:00,134.98,134.98,134.72,134.73,2435.0,124.8257,124.8257,124.5853,124.5945,2435.0
2019-08-12 14:20:00,134.66,134.85,134.56,134.74,23969.0,124.5298,124.7055,124.4373,124.6038,23969.0
2019-08-12 14:25:00,134.71,134.71,134.5,134.53,3878.0,124.576,124.576,124.3818,124.4096,3878.0
2019-08-12 14:30:00,134.49,134.57,134.26,134.28,8273.0,124.3726,124.4466,124.1599,124.1784,8273.0
2019-08-12 14:35:00,134.27,134.44,134.15,134.15,4008.0,124.1691,124.3263,124.0582,124.0582,4008.0
2019-08-12 14:40:00,134.11,134.14,133.75,133.88,4865.0,124.0212,124.0489,123.6882,123.8085,4865.0
2019-08-12 14:45:00,133.85,133.96,133.83,133.84,3371.0,123.7807,123.8824,123.7622,123.7715,3371.0
2019-08-12 14:50:00,133.85,134.09,133.83,133.95,6599.0,123.7807,124.0027,123.7622,123.8732,6599.0
2019-08-12 14:55:00,133.89,133.98,133.65,133.83,5764.0,123.8177,123.9009,123.5958,123.7622,5764.0
2019-08-12 15:00:00,133.82,134.09,133.82,133.9,6572.0,123.753,124.0027,123.753,123.827,6572.0
2019-08-12 15:05:00,133.88,134.18,133.77,134.18,6406.0,123.8085,124.0859,123.7067,124.0859,6406.0
2019-08-12 15:10:00,134.11,134.17,134.06,134.11,7978.0,124.0212,124.0767,123.9749,124.0212,7978.0
2019-08-12 15:15:00,134.14,134.38,134.08,134.26,6790.0,124.0489,124.2709,123.9934,124.1599,6790.0
2019-08-12 15:20:00,134.18,134.3,134.05,134.22,18775.0,124.0859,124.1969,123.9657,124.1229,18775.0
2019-08-12 15:25:00,134.1,134.33,133.43,134.33,35628.0,124.0119,124.2246,123.3923,124.2246,35628.0
2019-08-12 15:30:00,134.28,134.35,133.96,133.98,23588.0,124.1784,124.2431,123.8824,123.9009,23588.0
2019-08-12 15:35:00,134.01,134.21,133.79,134.19,20342.0,123.9287,124.1136,123.7252,124.0951,20342.0
2019-08-12 15:40:00,134.2,134.33,134.19,134.24,17087.0,124.1044,124.2246,124.0951,124.1414,17087.0
2019-08-12 15:45:00,134.21,134.35,134.09,134.11,15968.0,124.1136,124.2431,124.0027,124.0212,15968.0
2019-08-12 15:50:00,134.12,134.31,134.12,134.29,13598.0,124.0304,124.2061,124.0304,124.1876,13598.0
2019-08-12 15:55:00,134.19,134.37,134.12,134.19,51363.0,124.0951,124.2616,124.0304,124.0951,51363.0
2019-08-13 09:30:00,132.55,133.27,132.28,132.75,41495.0,122.5785,123.2444,122.3288,122.7635,41495.0
2019-08-13 09:35:00,132.81,133.37,132.46,133.15,43162.0,122.819,123.3368,122.4953,123.1334,43162.0
2019-08-13 09:40:00,133.15,133.28,132.7,132.91,30168.0,123.1334,123.2536,122.7172,122.9114,30168.0
2019-08-13 09:45:00,132.86,134.6,132.8,134.21,73569.0,122.8652,124.4743,122.8097,124.1136,73569.0
2019-08-13 09:50:00,134.25,135.14,133.98,134.55,69893.0,124.1506,124.9737,123.9009,124.4281,69893.0
2019-08-13 09:55:00,134.66,135.71,134.34,135.71,60384.0,124.5298,125.5008,124.2339,125.5008,60384.0
2019-08-13 10:00:00,135.46,135.75,135.21,135.43,13065.0,125.2696,125.5378,125.0384,125.2419,13065.0
2019-08-13 10:05:00,135.45,135.56,135.38,135.53,20626.0,125.2604,125.3621,125.1956,125.3343,20626.0
2019-08-13 10:10:00,135.47,135.52,135.22,135.3,34133.0,125.2789,125.3251,125.0477,125.1216,34133.0
2019-08-13 10:15:00,135.31,136.09,135.23,136.09,72026.0,125.1309,125.8522,125.0569,125.8522,72026.0
2019-08-13 10:20:00,136.16,136.69,135.98,136.56,16891.0,125.9169,126.4071,125.7505,126.2869,16891.0
2019-08-13 10:25:00,136.72,137.0,136.59,136.89,14572.0,126.4348,126.6938,126.3146,126.592,14572.0
2019-08-13 10:30:00,137.0,137.13,136.55,136.75,43222.0,126.6938,126.814,126.2776,126.4626,43222.0
2019-08-13 10:35:00,136.77,136.77,136.56,136.67,4768.0,126.4811,126.4811,126.2869,126.3886,4768.0
2019-08-13 10:40:00,136.7,136.7,136.32,136.43,12076.0,126.4163,126.4163,126.0649,126.1666,12076.0
2019-08-13 10:45:00,136.43,136.52,136.24,136.24,8694.0,126.1666,126.2499,125.9909,125.9909,8694.0
2019-08-13 10:50:00,136.19,136.31,136.02,136.26,18155.0,125.9447,126.0557,125.7875,126.0094,18155.0
2019-08-13 10:55:00,136.24,136.3,135.37,135.48,16364.0,125.9909,126.0464,125.1864,125.2881,16364.0
2019-08-13 11:00:00,135.47,135.78,135.27,135.38,8932.0,125.2789,125.5655,125.0939,125.1956,8932.0
2019-08-13 11:05:00,135.29,135.89,135.29,135.83,13361.0,125.1124,125.6673,125.1124,125.6118,13361.0
2019-08-13 11:10:00,135.84,136.15,135.69,135.98,6452.0,125.621,125.9077,125.4823,125.7505,6452.0
2019-08-13 11:15:00,136.0,136.01,135.11,135.24,7711.0,125.769,125.7782,124.9459,125.0662,7711.0
2019-08-13 11:20:00,135.25,135.34,135.1,135.11,7509.0,125.0754,125.1586,124.9367,124.9459,7509.0
2019-08-13 11:25:00,135.07,135.27,134.95,135.11,14206.0,124.9089,125.0939,124.798,124.9459,14206.0
2019-08-13 11:30:00,135.06,135.08,134.82,135.07,17600.0,124.8997,124.9182,124.6778,124.9089,17600.0
2019-08-13 11:35:00,135.06,135.56,135.03,135.36,5850.0,124.8997,125.3621,124.872,125.1771,5850.0
2019-08-13 11:40:00,135.53,135.57,135.46,135.55,1800.0,125.3343,125.3713,125.2696,125.3528,1800.0
2019-08-13 11:45:00,135.58,135.58,135.41,135.41,3069.0,125.3806,125.3806,125.2234,125.2234,3069.0
2019-08-13 11:50:00,135.41,135.49,135.29,135.49,5987.0,125.2234,125.2974,125.1124,125.2974,5987.0
2019-08-13 11:55:00,135.54,135.91,135.49,135.91,5355.0,125.3436,125.6858,125.2974,125.6858,5355.0
2019-08-13 12:00:00,135.92,135.99,135.8,135.89,5452.0,125.695,125.7597,125.584,125.6673,5452.0
2019-08-13 12:05:00,135.88,136.19,135.81,136.13,4100.0,125.658,125.9447,125.5933,125.8892,4100.0
2019-08-13 12:10:00,136.2,136.35,136.18,136.28,3658.0,125.9539,126.0927,125.9354,126.0279,3658.0
2019-08-13 12:15:00,136.38,136.49,136.36,136.49,2200.0,126.1204,126.2221,126.1019,126.2221,2200.0
2019-08-13 12:20:00,136.42,136.62,136.41,136.49,9342.0,126.1574,126.3423,126.1481,126.2221,9342.0
2019-08-13 12:25:00,136.46,136.46,136.3,136.36,3550.0,126.1944,126.1944,126.0464,126.1019,3550.0
2019-08-13 12:30:00,136.35,136.45,135.85,135.89,10870.0,126.0927,126.1851,125.6303,125.6673,10870.0
2019-08-13 12:35:00,135.94,136.14,135.92,136.12,4646.0,125.7135,125.8985,125.695,125.88,4646.0
2019-08-13 12:40:00,136.28,136.28,136.09,136.12,5050.0,126.0279,126.0279,125.8522,125.88,5050.0
2019-08-13 12:45:00,136.1,136.1,136.01,136.05,9800.0,125.8615,125.8615,125.7782,125.8152,9800.0
2019-08-13 12:50:00,136.01,136.07,135.85,135.99,4632.0,125.7782,125.8337,125.6303,125.7597,4632.0
2019-08-13 12:55:00,135.97,135.97,135.77,135.79,6786.0,125.7412,125.7412,125.5563,125.5748,6786.0
2019-08-13 13:00:00,135.8,135.94,135.76,135.93,8971.0,125.584,125.7135,125.547,125.7043,8971.0
2019-08-13 13:05:00,135.86,135.9,135.67,135.68,6154.0,125.6395,125.6765,125.4638,125.4731,6154.0
2019-08-13 13:10:00,135.75,135.8,135.66,135.79,2886.0,125.5378,125.584,125.4546,125.5748,2886.0
2019-08-13 13:15:00,135.82,135.84,135.28,135.43,6540.0,125.6025,125.621,125.1031,125.2419,6540.0
2019-08-13 13:20:00,135.41,135.42,135.22,135.25,9563.0,125.2234,125.2326,125.0477,125.0754,9563.0
2019-08-13 13:25:00,135.33,135.38,135.17,135.3,12020.0,125.1494,125.1956,125.0014,125.1216,12020.0
2019-08-13 13:30:00,135.3,135.41,135.21,135.31,12441.0,125.1216,125.2234,125.0384,125.1309,12441.0
2019-08-13 13:35:00,135.31,135.36,135.16,135.21,5800.0,125.1309,125.1771,124.9922,125.0384,5800.0
2019-08-13 13:40:00,135.22,135.31,135.18,135.18,2300.0,125.0477,125.1309,125.0107,125.0107,2300.0
2019-08-13 13:45:00,135.14,135.3,135.14,135.2,4476.0,124.9737,125.1216,124.9737,125.0292,4476.0
2019-08-13 13:50:00,135.26,135.41,135.26,135.32,3300.0,125.0847,125.2234,125.0847,125.1401,3300.0
2019-08-13 13:55:00,135.32,135.46,135.28,135.42,22162.0,125.1401,125.2696,125.1031,125.2326,22162.0
2019-08-13 14:00:00,135.46,135.96,135.44,135.92,8190.0,125.2696,125.732,125.2511,125.695,8190.0
2019-08-13 14:05:00,135.9,136.01,135.86,135.88,5187.0,125.6765,125.7782,125.6395,125.658,5187.0
2019-08-13 14:10:00,135.83,136.03,135.83,135.96,1900.0,125.6118,125.7967,125.6118,125.732,1900.0
2019-08-13 14:15:00,136.01,136.01,135.89,135.9,6549.0,125.7782,125.7782,125.6673,125.6765,6549.0
2019-08-13 14:20:00,135.98,135.99,135.8,135.92,6372.0,125.7505,125.7597,125.584,125.695,6372.0
2019-08-13 14:25:00,135.97,136.05,135.9,135.93,12366.0,125.7412,125.8152,125.6765,125.7043,12366.0
2019-08-13 14:30:00,135.96,136.01,135.79,135.85,16975.0,125.732,125.7782,125.5748,125.6303,16975.0
2019-08-13 14:35:00,135.85,135.88,135.77,135.85,20573.0,125.6303,125.658,125.5563,125.6303,20573.0
2019-08-13 14:40:00,135.85,135.91,135.81,135.89,6030.0,125.6303,125.6858,125.5933,125.6673,6030.0
2019-08-13 14:45:00,135.9,135.92,135.75,135.83,11968.0,125.6765,125.695,125.5378,125.6118,11968.0
2019-08-13 14:50:00,135.79,135.93,135.79,135.86,7200.0,125.5748,125.7043,125.5748,125.6395,7200.0
2019-08-13 14:55:00,135.87,136.0,135.79,136.0,3300.0,125.6488,125.769,125.5748,125.769,3300.0
2019-08-13 15:00:00,135.97,136.07,135.83,135.89,7091.0,125.7412,125.8337,125.6118,125.6673,7091.0
2019-08-13 15:05:00,135.87,135.87,135.74,135.74,7080.0,125.6488,125.6488,125.5285,125.5285,7080.0
2019-08-13 15:10:00,135.72,135.77,135.63,135.69,4338.0,125.51,125.5563,125.4268,125.4823,4338.0
2019-08-13 15:15:00,135.77,135.87,135.68,135.77,7200.0,125.5563,125.6488,125.4731,125.5563,7200.0
2019-08-13 15:20:00,135.77,135.77,135.62,135.63,10580.0,125.5563,125.5563,125.4176,125.4268,10580.0
2019-08-13 15:25:00,135.61,135.66,135.39,135.52,8776.0,125.4083,125.4546,125.2049,125.3251,8776.0
2019-08-13 15:30:00,135.48,135.48,135.16,135.22,23547.0,125.2881,125.2881,124.9922,125.0477,23547.0
2019-08-13 15:35:00,135.26,135.33,135.19,135.3,21590.0,125.0847,125.1494,125.0199,125.1216,21590.0
2019-08-13 15:40:00,135.3,135.32,135.15,135.15,20565.0,125.1216,125.1401,124.9829,124.9829,20565.0
2019-08-13 15:45:00,135.16,135.19,135.02,135.13,20338.0,124.9922,125.0199,124.8627,124.9644,20338.0
2019-08-13 15:50:00,135.12,135.38,135.11,135.38,42827.0,124.9552,125.1956,124.9459,125.1956,42827.0
2019-08-13 15:55:00,135.35,135.37,135.0,135.24,110528.0,125.1679,125.1864,124.8442,125.0662,110528.0
2019-08-14 09:30:00,131.98,132.36,130.89,131.83,22728.0,122.7496,123.103,121.7358,122.6101,22728.0
2019-08-14 09:35:00,131.8,133.09,131.66,133.05,20243.0,122.5822,123.782,122.452,123.7447,20243.0
2019-08-14 09:40:00,132.98,132.98,132.41,132.91,4920.0,123.6796,123.6796,123.1495,123.6145,4920.0
2019-08-14 09:45:00,132.87,133.18,132.62,133.15,5640.0,123.5773,123.8657,123.3448,123.8378,5640.0
2019-08-14 09:50:00,132.93,133.44,132.8,133.36,2900.0,123.6331,124.1075,123.5122,124.0331,2900.0
2019-08-14 09:55:00,133.55,134.03,133.31,133.69,6438.0,124.2098,124.6562,123.9866,124.34,6438.0
2019-08-14 10:00:00,133.56,133.69,132.91,133.09,13107.0,124.2191,124.34,123.6145,123.782,13107.0
2019-08-14 10:05:00,133.05,133.51,132.95,133.39,6309.0,123.7447,124.1726,123.6517,124.061,6309.0
2019-08-14 10:10:00,133.35,133.35,132.96,132.98,3634.0,124.0238,124.0238,123.661,123.6796,3634.0
2019-08-14 10:15:00,132.99,133.08,132.8,132.86,3725.0,123.6889,123.7727,123.5122,123.568,3725.0
2019-08-14 10:20:00,132.75,133.01,132.75,133.0,1707.0,123.4657,123.7075,123.4657,123.6982,1707.0
2019-08-14 10:25:00,133.06,133.48,133.06,133.35,5008.0,123.754,124.1447,123.754,124.0238,5008.0
2019-08-14 10:30:00,133.41,133.43,132.93,133.13,2247.0,124.0796,124.0982,123.6331,123.8192,2247.0
2019-08-14 10:35:00,133.03,133.03,132.58,132.66,1850.0,123.7261,123.7261,123.3076,123.382,1850.0
2019-08-14 10:40:00,132.41,132.91,132.41,132.89,5442.0,123.1495,123.6145,123.1495,123.5959,5442.0
2019-08-14 10:45:00,132.85,132.93,132.56,132.65,6778.0,123.5587,123.6331,123.289,123.3727,6778.0
2019-08-14 10:50:00,132.64,132.64,132.2,132.23,2512.0,123.3634,123.3634,122.9542,122.9821,2512.0
2019-08-14 10:55:00,132.29,132.45,131.54,131.54,15683.0,123.0379,123.1867,122.3404,122.3404,15683.0
2019-08-14 11:00:00,131.54,131.65,131.21,131.42,14602.0,122.3404,122.4427,122.0334,122.2287,14602.0
2019-08-14 11:05:00,131.48,131.52,131.25,131.39,9882.0,122.2846,122.3218,122.0706,122.2008,9882.0
2019-08-14 11:10:00,131.42,131.49,131.32,131.34,1800.0,122.2287,122.2939,122.1357,122.1543,1800.0
2019-08-14 11:15:00,131.24,131.5,131.08,131.39,6550.0,122.0613,122.3032,121.9125,122.2008,6550.0
2019-08-14 11:20:00,131.43,131.78,131.4,131.77,9425.0,122.238,122.5636,122.2101,122.5543,9425.0
2019-08-14 11:25:00,131.82,132.03,131.72,131.89,6489.0,122.6008,122.7961,122.5078,122.6659,6489.0
2019-08-14 11:30:00,131.91,132.21,131.87,132.2,3400.0,122.6845,122.9635,122.6473,122.9542,3400.0
2019-08-14 11:35:00,132.21,132.27,131.94,132.05,4899.0,122.9635,123.0193,122.7124,122.8147,4899.0
2019-08-14 11:40:00,132.02,132.02,131.76,131.76,4005.0,122.7868,122.7868,122.545,122.545,4005.0
2019-08-14 11:45:00,131.74,131.75,131.41,131.46,7043.0,122.5264,122.5357,122.2194,122.266,7043.0
2019-08-14 11:50:00,131.58,131.58,131.38,131.4,5475.0,122.3776,122.3776,122.1915,122.2101,5475.0
2019-08-14 11:55:00,131.35,131.4,130.92,131.11,5796.0,122.1636,122.2101,121.7637,121.9404,5796.0
2019-08-14 12:00:00,130.94,130.95,130.74,130.86,3008.0,121.7823,121.7916,121.5963,121.7079,3008.0
2019-08-14 12:05:00,130.76,130.9,130.53,130.7,7781.0,121.6149,121.7451,121.401,121.5591,7781.0
2019-08-14 12:10:00,130.63,130.98,130.51,130.95,9196.0,121.494,121.8195,121.3824,121.7916,9196.0
2019-08-14 12:15:00,130.94,130.94,130.68,130.8,12070.0,121.7823,121.7823,121.5405,121.6521,12070.0
2019-08-14 12:20:00,130.81,130.96,130.75,130.78,3491.0,121.6614,121.8009,121.6056,121.6335,3491.0
2019-08-14 12:25:00,130.81,130.84,130.61,130.78,4800.0,121.6614,121.6893,121.4754,121.6335,4800.0
2019-08-14 12:30:00,130.8,131.19,130.79,131.11,8139.0,121.6521,122.0148,121.6428,121.9404,8139.0
2019-08-14 12:35:00,131.05,131.14,130.95,130.95,2200.0,121.8846,121.9683,121.7916,121.7916,2200.0
2019-08-14 12:40:00,131.0,131.0,130.72,130.84,4949.0,121.8381,121.8381,121.5777,121.6893,4949.0
2019-08-14 12:45:00,130.82,130.91,130.74,130.76,2433.0,121.6707,121.7544,121.5963,121.6149,2433.0
2019-08-14 12:50:00,130.68,130.82,130.58,130.68,3150.0,121.5405,121.6707,121.4475,121.5405,3150.0
2019-08-14 12:55:00,130.68,130.72,130.55,130.64,4080.0,121.5405,121.5777,121.4196,121.5033,4080.0
2019-08-14 13:00:00,130.6,130.85,130.43,130.76,4130.0,121.4661,121.6986,121.308,121.6149,4130.0
2019-08-14 13:05:00,130.66,130.88,130.66,130.84,2415.0,121.5219,121.7265,121.5219,121.6893,2415.0
2019-08-14 13:10:00,130.9,131.01,130.78,130.99,2500.0,121.7451,121.8474,121.6335,121.8288,2500.0
2019-08-14 13:15:00,130.95,131.08,130.75,130.79,4400.0,121.7916,121.9125,121.6056,121.6428,4400.0
2019-08-14 13:20:00,130.74,131.3,130.74,131.3,2787.0,121.5963,122.1171,121.5963,122.1171,2787.0
2019-08-14 13:25:00,131.32,131.76,131.32,131.66,8363.0,122.1357,122.545,122.1357,122.452,8363.0
2019-08-14 13:30:00,131.55,131.68,131.45,131.62,3518.0,122.3497,122.4706,122.2566,122.4148,3518.0
2019-08-14 13:35:00,131.64,131.86,131.64,131.8,3961.0,122.4334,122.638,122.4334,122.5822,3961.0
2019-08-14 13:40:00,131.78,131.96,131.77,131.96,1308.0,122.5636,122.731,122.5543,122.731,1308.0
2019-08-14 13:45:00,131.86,131.87,131.67,131.7,2957.0,122.638,122.6473,122.4613,122.4892,2957.0
2019-08-14 13:50:00,131.69,131.72,131.62,131.62,2000.0,122.4799,122.5078,122.4148,122.4148,2000.0
2019-08-14 13:55:00,131.64,131.64,131.53,131.58,1338.0,122.4334,122.4334,122.3311,122.3776,1338.0
2019-08-14 14:00:00,131.65,131.65,131.3,131.32,5447.0,122.4427,122.4427,122.1171,122.1357,5447.0
2019-08-14 14:05:00,131.31,131.4,131.18,131.36,3918.0,122.1264,122.2101,122.0055,122.1729,3918.0
2019-08-14 14:10:00,131.33,131.64,131.33,131.48,2685.0,122.145,122.4334,122.145,122.2846,2685.0
2019-08-14 14:15:00,131.54,131.72,131.52,131.64,1500.0,122.3404,122.5078,122.3218,122.4334,1500.0
2019-08-14 14:20:00,131.54,131.58,131.34,131.34,4788.0,122.3404,122.3776,122.1543,122.1543,4788.0
2019-08-14 14:25:00,131.3,131.42,131.11,131.11,6300.0,122.1171,122.2287,121.9404,121.9404,6300.0
2019-08-14 14:30:00,131.2,131.28,131.03,131.1,4200.0,122.0241,122.0985,121.866,121.9311,4200.0
2019-08-14 14:35:00,131.09,131.16,131.02,131.03,3013.0,121.9218,121.9869,121.8567,121.866,3013.0
2019-08-14 14:40:00,131.02,131.06,130.89,131.05,9031.0,121.8567,121.8939,121.7358,121.8846,9031.0
2019-08-14 14:45:00,131.1,131.23,131.04,131.18,3350.0,121.9311,122.052,121.8753,122.0055,3350.0
2019-08-14 14:50:00,131.21,131.37,131.21,131.37,1448.0,122.0334,122.1822,122.0334,122.1822,1448.0
2019-08-14 14:55:00,131.42,131.47,131.28,131.28,4069.0,122.2287,122.2753,122.0985,122.0985,4069.0
2019-08-14 15:00:00,131.31,131.73,131.14,131.67,9372.0,122.1264,122.5171,121.9683,122.4613,9372.0
2019-08-14 15:05:00,131.64,131.65,131.4,131.47,4500.0,122.4334,122.4427,122.2101,122.2753,4500.0
2019-08-14 15:10:00,131.45,131.52,131.31,131.31,6221.0,122.2566,122.3218,122.1264,122.1264,6221.0
2019-08-14 15:15:00,131.32,131.32,131.07,131.07,5197.0,122.1357,122.1357,121.9032,121.9032,5197.0
2019-08-14 15:20:00,131.03,131.08,130.8,130.8,9425.0,121.866,121.9125,121.6521,121.6521,9425.0
2019-08-14 15:25:00,130.84,131.71,130.84,131.47,9500.0,121.6893,122.4985,121.6893,122.2753,9500.0
2019-08-14 15:30:00,131.42,131.42,130.9,131.12,11884.0,122.2287,122.2287,121.7451,121.9497,11884.0
2019-08-14 15:35:00,131.24,131.33,131.02,131.28,9702.0,122.0613,122.145,121.8567,122.0985,9702.0
2019-08-14 15:40:00,131.29,131.43,130.96,131.15,19651.0,122.1078,122.238,121.8009,121.9776,19651.0
2019-08-14 15:45:00,131.21,131.43,131.1,131.28,24431.0,122.0334,122.238,121.9311,122.0985,24431.0
2019-08-14 15:50:00,131.33,131.86,131.33,131.81,21310.0,122.145,122.638,122.145,122.5915,21310.0
2019-08-14 15:55:00,131.8,131.8,131.04,131.05,45613.0,122.5822,122.5822,121.8753,121.8846,45613.0
2019-08-15 09:30:00,131.32,132.37,131.32,131.93,16011.0,122.1357,123.1123,122.1357,122.7031,16011.0
2019-08-15 09:35:00,131.78,132.06,131.0,131.16,6979.0,122.5636,122.824,121.8381,121.9869,6979.0
2019-08-15 09:40:00,131.15,131.86,130.96,131.84,8455.0,121.9776,122.638,121.8009,122.6194,8455.0
2019-08-15 09:45:00,131.77,132.46,131.64,132.28,9623.0,122.5543,123.196,122.4334,123.0286,9623.0
2019-08-15 09:50:00,132.28,132.64,132.14,132.57,5069.0,123.0286,123.3634,122.8984,123.2983,5069.0
2019-08-15 09:55:00,132.55,132.84,132.47,132.81,11713.0,123.2797,123.5494,123.2053,123.5215,11713.0
2019-08-15 10:00:00,132.89,132.97,132.48,132.66,5891.0,123.5959,123.6703,123.2146,123.382,5891.0
2019-08-15 10:05:00,132.65,132.7,132.14,132.62,6139.0,123.3727,123.4192,122.8984,123.3448,6139.0
2019-08-15 10:10:00,132.75,133.05,132.75,133.03,2385.0,123.4657,123.7447,123.4657,123.7261,2385.0
2019-08-15 10:15:00,133.01,133.09,132.91,132.94,2000.0,123.7075,123.782,123.6145,123.6424,2000.0
2019-08-15 10:20:00,132.86,132.95,132.66,132.9,4004.0,123.568,123.6517,123.382,123.6052,4004.0
2019-08-15 10:25:00,132.86,133.06,132.66,132.69,2629.0,123.568,123.754,123.382,123.4099,2629.0
2019-08-15 10:30:00,132.54,132.61,132.22,132.54,5988.0,123.2704,123.3355,122.9728,123.2704,5988.0
2019-08-15 10:35:00,132.69,132.85,132.6,132.6,3100.0,123.4099,123.5587,123.3262,123.3262,3100.0
2019-08-15 10:40:00,132.47,132.75,132.47,132.75,7336.0,123.2053,123.4657,123.2053,123.4657,7336.0
2019-08-15 10:45:00,132.72,132.96,132.35,132.35,8037.0,123.4378,123.661,123.0937,123.0937,8037.0
2019-08-15 10:50:00,132.54,132.82,132.54,132.77,2905.0,123.2704,123.5308,123.2704,123.4843,2905.0
2019-08-15 10:55:00,132.77,132.83,132.17,132.24,5087.0,123.4843,123.5401,122.9263,122.9914,5087.0
2019-08-15 11:00:00,132.17,132.24,131.8,131.91,5471.0,122.9263,122.9914,122.5822,122.6845,5471.0
2019-08-15 11:05:00,131.92,132.12,131.71,131.79,4075.0,122.6938,122.8798,122.4985,122.5729,4075.0
2019-08-15 11:10:00,131.69,131.87,131.61,131.62,3981.0,122.4799,122.6473,122.4055,122.4148,3981.0
2019-08-15 11:15:00,131.62,131.87,131.62,131.87,2500.0,122.4148,122.6473,122.4148,122.6473,2500.0
2019-08-15 11:20:00,131.75,132.06,131.51,132.06,4112.0,122.5357,122.824,122.3125,122.824,4112.0
2019-08-15 11:25:00,132.04,132.2,131.96,132.15,3152.0,122.8054,122.9542,122.731,122.9077,3152.0
2019-08-15 11:30:00,132.18,132.38,132.17,132.38,3031.0,122.9356,123.1216,122.9263,123.1216,3031.0
2019-08-15 11:35:00,132.4,132.5,132.29,132.47,4408.0,123.1402,123.2332,123.0379,123.2053,4408.0
2019-08-15 11:40:00,132.43,132.48,132.27,132.29,4371.0,123.1681,123.2146,123.0193,123.0379,4371.0
2019-08-15 11:45:00,132.3,132.35,132.16,132.16,2414.0,123.0472,123.0937,122.917,122.917,2414.0
2019-08-15 11:50:00,132.02,132.02,131.9,131.97,1000.0,122.7868,122.7868,122.6752,122.7403,1000.0
2019-08-15 11:55:00,132.11,132.45,132.11,132.41,2800.0,122.8705,123.1867,122.8705,123.1495,2800.0
2019-08-15 12:00:00,132.43,132.75,132.35,132.62,5827.0,123.1681,123.4657,123.0937,123.3448,5827.0
2019-08-15 12:05:00,132.72,132.88,132.68,132.7,6677.0,123.4378,123.5866,123.4006,123.4192,6677.0
2019-08-15 12:10:00,132.53,132.73,132.53,132.65,1636.0,123.2611,123.4471,123.2611,123.3727,1636.0
2019-08-15 12:15:00,132.66,132.7,132.5,132.64,1700.0,123.382,123.4192,123.2332,123.3634,1700.0
2019-08-15 12:20:00,132.59,132.63,132.45,132.52,2304.0,123.3169,123.3541,123.1867,123.2518,2304.0
2019-08-15 12:25:00,132.51,132.57,132.39,132.39,5700.0,123.2425,123.2983,123.1309,123.1309,5700.0
2019-08-15 12:30:00,132.41,132.49,132.4,132.4,1300.0,123.1495,123.2239,123.1402,123.1402,1300.0
2019-08-15 12:35:00,132.5,132.57,132.28,132.31,5029.0,123.2332,123.2983,123.0286,123.0565,5029.0
2019-08-15 12:40:00,132.29,132.42,132.23,132.4,11900.0,123.0379,123.1588,122.9821,123.1402,11900.0
2019-08-15 12:45:00,132.41,132.48,132.18,132.18,2100.0,123.1495,123.2146,122.9356,122.9356,2100.0
2019-08-15 12:50:00,132.18,132.18,132.11,132.14,921.0,122.9356,122.9356,122.8705,122.8984,921.0
2019-08-15 12:55:00,132.17,132.24,132.12,132.24,1694.0,122.9263,122.9914,122.8798,122.9914,1694.0
2019-08-15 13:00:00,132.25,132.39,132.16,132.2,3804.0,123.0007,123.1309,122.917,122.9542,3804.0
2019-08-15 13:05:00,132.17,132.25,132.16,132.21,1700.0,122.9263,123.0007,122.917,122.9635,1700.0
2019-08-15 13:10:00,132.21,132.21,132.07,132.14,2704.0,122.9635,122.9635,122.8333,122.8984,2704.0
2019-08-15 13:15:00,132.19,132.44,132.19,132.39,1414.0,122.9449,123.1774,122.9449,123.1309,1414.0
2019-08-15 13:20:00,132.46,132.46,132.32,132.32,2532.0,123.196,123.196,123.0658,123.0658,2532.0
2019-08-15 13:25:00,132.28,132.28,132.01,132.09,5485.0,123.0286,123.0286,122.7775,122.8519,5485.0
2019-08-15 13:30:00,132.05,132.21,132.05,132.13,2861.0,122.8147,122.9635,122.8147,122.8891,2861.0
2019-08-15 13:35:00,132.17,132.17,131.9,131.9,2116.0,122.9263,122.9263,122.6752,122.6752,2116.0
2019-08-15 13:40:00,131.88,131.88,131.67,131.67,3307.0,122.6566,122.6566,122.4613,122.4613,3307.0
2019-08-15 13:45:00,131.66,131.66,131.36,131.38,3158.0,122.452,122.452,122.1729,122.1915,3158.0
2019-08-15 13:50:00,131.54,131.54,130.93,131.11,3123.0,122.3404,122.3404,121.773,121.9404,3123.0
2019-08-15 13:55:00,131.16,131.25,131.07,131.08,2167.0,121.9869,122.0706,121.9032,121.9125,2167.0
2019-08-15 14:00:00,131.1,131.29,130.94,131.02,5306.0,121.9311,122.1078,121.7823,121.8567,5306.0
2019-08-15 14:05:00,131.01,131.3,131.01,131.23,1050.0,121.8474,122.1171,121.8474,122.052,1050.0
2019-08-15 14:10:00,131.38,131.69,131.38,131.5,4097.0,122.1915,122.4799,122.1915,122.3032,4097.0
2019-08-15 14:15:00,131.55,131.62,131.43,131.44,3890.0,122.3497,122.4148,122.238,122.2473,3890.0
2019-08-15 14:20:00,131.41,131.84,131.41,131.84,4371.0,122.2194,122.6194,122.2194,122.6194,4371.0
2019-08-15 14:25:00,131.77,131.9,131.74,131.85,3478.0,122.5543,122.6752,122.5264,122.6287,3478.0
2019-08-15 14:30:00,131.85,131.97,131.55,131.97,4570.0,122.6287,122.7403,122.3497,122.7403,4570.0
2019-08-15 14:35:00,131.93,131.97,131.81,131.92,2142.0,122.7031,122.7403,122.5915,122.6938,2142.0
2019-08-15 14:40:00,132.04,132.19,131.95,132.19,2948.0,122.8054,122.9449,122.7217,122.9449,2948.0
2019-08-15 14:45:00,132.18,132.43,132.18,132.37,2894.0,122.9356,123.1681,122.9356,123.1123,2894.0
2019-08-15 14:50:00,132.36,132.42,132.09,132.41,5270.0,123.103,123.1588,122.8519,123.1495,5270.0
2019-08-15 14:55:00,132.4,132.51,132.4,132.51,2958.0,123.1402,123.2425,123.1402,123.2425,2958.0
2019-08-15 15:00:00,132.5,132.94,132.48,132.86,12183.0,123.2332,123.6424,123.2146,123.568,12183.0
2019-08-15 15:05:00,132.92,133.0,132.74,132.93,10080.0,123.6238,123.6982,123.4564,123.6331,10080.0
2019-08-15 15:10:00,132.95,132.95,132.81,132.88,2453.0,123.6517,123.6517,123.5215,123.5866,2453.0
2019-08-15 15:15:00,132.84,132.86,132.71,132.81,4658.0,123.5494,123.568,123.4285,123.5215,4658.0
2019-08-15 15:20:00,132.85,132.85,132.61,132.61,4800.0,123.5587,123.5587,123.3355,123.3355,4800.0
2019-08-15 15:25:00,132.53,132.63,132.38,132.41,5711.0,123.2611,123.3541,123.1216,123.1495,5711.0
2019-08-15 15:30:00,132.38,132.48,132.3,132.33,11711.0,123.1216,123.2146,123.0472,123.0751,11711.0
2019-08-15 15:35:00,132.32,132.33,132.16,132.19,6614.0,123.0658,123.0751,122.917,122.9449,6614.0
2019-08-15 15:40:00,132.25,132.49,132.13,132.43,7660.0,123.0007,123.2239,122.8891,123.1681,7660.0
2019-08-15 15:45:00,132.43,132.7,132.38,132.58,10080.0,123.1681,123.4192,123.1216,123.3076,10080.0
2019-08-15 15:50:00,132.58,132.65,132.36,132.52,24512.0,123.3076,123.3727,123.103,123.2518,24512.0
2019-08-15 15:55:00,132.49,132.57,132.01,132.04,52315.0,123.2239,123.2983,122.7775,122.8054,52315.0
2019-08-16 09:30:00,132.94,134.81,132.13,134.77,55687.0,123.6424,125.3817,122.8891,125.3445,55687.0
2019-08-16 09:35:00,134.8,134.8,133.55,133.96,15179.0,125.3724,125.3724,124.2098,124.5911,15179.0
2019-08-16 09:40:00,133.91,134.77,133.91,134.37,5830.0,124.5446,125.3445,124.5446,124.9724,5830.0
2019-08-16 09:45:00,134.35,134.4,133.85,134.09,11447.0,124.9538,125.0003,124.4888,124.712,11447.0
2019-08-16 09:50:00,134.0,134.17,133.7,133.88,8709.0,124.6283,124.7864,124.3493,124.5167,8709.0
2019-08-16 09:55:00,133.98,134.05,133.56,134.0,8274.0,124.6097,124.6748,124.2191,124.6283,8274.0
2019-08-16 10:00:00,133.86,134.01,133.62,133.82,9054.0,124.4981,124.6376,124.2749,124.4609,9054.0
2019-08-16 10:05:00,133.72,133.97,133.59,133.59,15850.0,124.3679,124.6004,124.247,124.247,15850.0
2019-08-16 10:10:00,133.67,134.22,133.54,134.16,10600.0,124.3214,124.8329,124.2005,124.7771,10600.0
2019-08-16 10:15:00,134.15,134.18,133.71,133.96,4613.0,124.7678,124.7957,124.3586,124.5911,4613.0
2019-08-16 10:20:00,133.83,134.78,133.83,134.23,30880.0,124.4702,125.3538,124.4702,124.8422,30880.0
2019-08-16 10:25:00,134.23,134.39,133.96,134.12,4116.0,124.8422,124.991,124.5911,124.7399,4116.0
2019-08-16 10:30:00,134.11,134.49,134.11,134.41,11296.0,124.7306,125.084,124.7306,125.0096,11296.0
2019-08-16 10:35:00,134.42,134.74,134.41,134.72,4706.0,125.0189,125.3166,125.0096,125.298,4706.0
2019-08-16 10:40:00,134.79,135.25,134.68,135.08,8755.0,125.3631,125.7909,125.2607,125.6328,8755.0
2019-08-16 10:45:00,135.21,135.64,135.16,135.36,7035.0,125.7537,126.1536,125.7072,125.8932,7035.0
2019-08-16 10:50:00,135.32,135.72,135.32,135.55,6314.0,125.856,126.228,125.856,126.0699,6314.0
2019-08-16 10:55:00,135.61,135.82,135.53,135.82,3600.0,126.1257,126.321,126.0513,126.321,3600.0
2019-08-16 11:00:00,135.72,135.97,135.64,135.92,10954.0,126.228,126.4605,126.1536,126.414,10954.0
2019-08-16 11:05:00,135.84,135.89,135.58,135.66,4659.0,126.3396,126.3861,126.0978,126.1722,4659.0
2019-08-16 11:10:00,135.68,135.79,135.52,135.59,4837.0,126.1908,126.2931,126.042,126.1071,4837.0
2019-08-16 11:15:00,135.53,135.56,135.32,135.41,7325.0,126.0513,126.0792,125.856,125.9397,7325.0
2019-08-16 11:20:00,135.41,135.61,135.32,135.35,9042.0,125.9397,126.1257,125.856,125.8839,9042.0
2019-08-16 11:25:00,135.45,135.45,135.25,135.44,5700.0,125.9769,125.9769,125.7909,125.9676,5700.0
2019-08-16 11:30:00,135.41,135.52,135.2,135.44,6726.0,125.9397,126.042,125.7444,125.9676,6726.0
2019-08-16 11:35:00,135.51,135.51,135.29,135.31,5000.0,126.0327,126.0327,125.8281,125.8467,5000.0
2019-08-16 11:40:00,135.33,135.43,135.23,135.35,5858.0,125.8653,125.9583,125.7723,125.8839,5858.0
2019-08-16 11:45:00,135.26,135.59,135.2,135.58,5550.0,125.8002,126.1071,125.7444,126.0978,5550.0
2019-08-16 11:50:00,135.55,135.67,135.47,135.48,5370.0,126.0699,126.1815,125.9955,126.0048,5370.0
2019-08-16 11:55:00,135.48,135.71,135.47,135.56,6845.0,126.0048,126.2187,125.9955,126.0792,6845.0
2019-08-16 12:00:00,135.54,135.73,135.4,135.4,20227.0,126.0606,126.2373,125.9304,125.9304,20227.0
2019-08-16 12:05:00,135.3,135.41,135.24,135.36,4231.0,125.8374,125.9397,125.7816,125.8932,4231.0
2019-08-16 12:10:00,135.37,135.55,135.36,135.55,1900.0,125.9025,126.0699,125.8932,126.0699,1900.0
2019-08-16 12:15:00,135.53,135.53,135.25,135.34,5800.0,126.0513,126.0513,125.7909,125.8746,5800.0
2019-08-16 12:20:00,135.4,135.47,135.37,135.43,2200.0,125.9304,125.9955,125.9025,125.9583,2200.0
2019-08-16 12:25:00,135.39,135.6,135.39,135.6,3671.0,125.9211,126.1164,125.9211,126.1164,3671.0
2019-08-16 12:30:00,135.63,135.63,135.46,135.6,3406.0,126.1443,126.1443,125.9862,126.1164,3406.0
2019-08-16 12:35:00,135.66,135.76,135.61,135.7,2800.0,126.1722,126.2652,126.1257,126.2094,2800.0
2019-08-16 12:40:00,135.7,135.9,135.7,135.84,2821.0,126.2094,126.3954,126.2094,126.3396,2821.0
2019-08-16 12:45:00,135.9,135.92,135.83,135.86,5416.0,126.3954,126.414,126.3303,126.3582,5416.0
2019-08-16 12:50:00,135.93,135.93,135.77,135.8,4600.0,126.4233,126.4233,126.2745,126.3024,4600.0
2019-08-16 12:55:00,135.84,135.85,135.73,135.81,4262.0,126.3396,126.3489,126.2373,126.3117,4262.0
2019-08-16 13:00:00,135.85,136.0,135.85,135.95,5217.0,126.3489,126.4884,126.3489,126.4419,5217.0
2019-08-16 13:05:00,135.97,136.09,135.87,136.09,33592.0,126.4605,126.5721,126.3675,126.5721,33592.0
2019-08-16 13:10:00,136.08,136.13,136.01,136.03,4000.0,126.5628,126.6093,126.4977,126.5163,4000.0
2019-08-16 13:15:00,136.01,136.14,135.95,136.13,4282.0,126.4977,126.6186,126.4419,126.6093,4282.0
2019-08-16 13:20:00,136.15,136.15,136.02,136.12,1945.0,126.6279,126.6279,126.507,126.6,1945.0
2019-08-16 13:25:00,136.11,136.21,136.11,136.21,2000.0,126.5907,126.6837,126.5907,126.6837,2000.0
2019-08-16 13:30:00,136.21,136.23,136.16,136.19,2200.0,126.6837,126.7023,126.6372,126.6651,2200.0
2019-08-16 13:35:00,136.19,136.28,136.13,136.21,8201.0,126.6651,126.7488,126.6093,126.6837,8201.0
2019-08-16 13:40:00,136.23,136.26,136.13,136.13,3875.0,126.7023,126.7302,126.6093,126.6093,3875.0
2019-08-16 13:45:00,136.11,136.12,136.06,136.06,1864.0,126.5907,126.6,126.5442,126.5442,1864.0
2019-08-16 13:50:00,136.03,136.07,136.02,136.06,2030.0,126.5163,126.5535,126.507,126.5442,2030.0
2019-08-16 13:55:00,136.02,136.19,135.98,136.18,4045.0,126.507,126.6651,126.4698,126.6558,4045.0
2019-08-16 14:00:00,136.15,136.15,136.08,136.12,1315.0,126.6279,126.6279,126.5628,126.6,1315.0
2019-08-16 14:05:00,136.06,136.06,135.85,135.94,2203.0,126.5442,126.5442,126.3489,126.4326,2203.0
2019-08-16 14:10:00,135.87,135.9,135.77,135.88,1634.0,126.3675,126.3954,126.2745,126.3768,1634.0
2019-08-16 14:15:00,135.87,136.0,135.85,135.99,3000.0,126.3675,126.4884,126.3489,126.4791,3000.0
2019-08-16 14:20:00,135.99,135.99,135.84,135.91,8373.0,126.4791,126.4791,126.3396,126.4047,8373.0
2019-08-16 14:25:00,135.95,135.95,135.87,135.9,2236.0,126.4419,126.4419,126.3675,126.3954,2236.0
2019-08-16 14:30:00,135.83,135.83,135.63,135.69,2400.0,126.3303,126.3303,126.1443,126.2001,2400.0
2019-08-16 14:35:00,135.69,135.74,135.57,135.63,2800.0,126.2001,126.2466,126.0885,126.1443,2800.0
2019-08-16 14:40:00,135.62,135.67,135.57,135.67,2396.0,126.135,126.1815,126.0885,126.1815,2396.0
2019-08-16 14:45:00,135.7,135.73,135.63,135.7,3200.0,126.2094,126.2373,126.1443,126.2094,3200.0
2019-08-16 14:50:00,135.75,135.78,135.69,135.69,2824.0,126.2559,126.2838,126.2001,126.2001,2824.0
2019-08-16 14:55:00,135.68,135.7,135.58,135.63,3269.0,126.1908,126.2094,126.0978,126.1443,3269.0
2019-08-16 15:00:00,135.64,135.87,135.64,135.83,4493.0,126.1536,126.3675,126.1536,126.3303,4493.0
2019-08-16 15:05:00,135.84,136.07,135.82,136.04,7304.0,126.3396,126.5535,126.321,126.5256,7304.0
2019-08-16 15:10:00,136.04,136.25,135.96,136.25,19334.0,126.5256,126.7209,126.4512,126.7209,19334.0
2019-08-16 15:15:00,136.24,136.5,136.15,136.49,16352.0,126.7116,126.9535,126.6279,126.9442,16352.0
2019-08-16 15:20:00,136.48,136.51,136.16,136.34,23330.0,126.9349,126.9628,126.6372,126.8047,23330.0
2019-08-16 15:25:00,136.34,136.52,136.3,136.48,19235.0,126.8047,126.9721,126.7675,126.9349,19235.0
2019-08-16 15:30:00,136.45,136.51,136.38,136.42,22219.0,126.907,126.9628,126.8419,126.8791,22219.0
2019-08-16 15:35:00,136.43,136.56,136.38,136.56,24664.0,126.8884,127.0093,126.8419,127.0093,24664.0
2019-08-16 15:40:00,136.53,136.59,136.5,136.55,16914.0,126.9814,127.0372,126.9535,127.0,16914.0
2019-08-16 15:45:00,136.54,136.56,136.41,136.44,53455.0,126.9907,127.0093,126.8698,126.8977,53455.0
2019-08-16 15:50:00,136.48,136.59,136.22,136.37,37594.0,126.9349,127.0372,126.693,126.8326,37594.0
2019-08-16 15:55:00,136.39,136.49,136.08,136.12,75955.0,126.8512,126.9442,126.5628,126.6,75955.0
2019-08-19 09:30:00,138.0,141.8,137.2,139.91,138621.0,128.3486,131.8828,127.6045,130.125,138621.0
2019-08-19 09:35:00,140.13,140.21,139.47,139.71,23808.0,130.3296,130.404,129.7157,129.939,23808.0
2019-08-19 09:40:00,139.75,139.98,139.59,139.64,11677.0,129.9762,130.1901,129.8274,129.8739,11677.0
2019-08-19 09:45:00,139.61,139.64,139.01,139.13,10727.0,129.846,129.8739,129.2879,129.3995,10727.0
2019-08-19 09:50:00,139.25,139.31,138.67,138.83,14133.0,129.5111,129.5669,128.9717,129.1205,14133.0
2019-08-19 09:55:00,138.86,138.94,138.5,138.53,6861.0,129.1484,129.2228,128.8136,128.8415,6861.0
2019-08-19 10:00:00,138.55,138.97,138.48,138.87,7201.0,128.8601,129.2507,128.795,129.1577,7201.0
2019-08-19 10:05:00,138.81,139.29,138.81,138.96,17316.0,129.1019,129.5483,129.1019,129.2414,17316.0
2019-08-19 10:10:00,139.0,139.08,138.8,139.05,18583.0,129.2786,129.353,129.0926,129.3251,18583.0
2019-08-19 10:15:00,139.05,139.34,138.87,139.34,10643.0,129.3251,129.5948,129.1577,129.5948,10643.0
2019-08-19 10:20:00,139.33,139.4,139.1,139.3,11841.0,129.5855,129.6506,129.3716,129.5576,11841.0
2019-08-19 10:25:00,139.33,139.45,139.04,139.05,17612.0,129.5855,129.6971,129.3158,129.3251,17612.0
2019-08-19 10:30:00,139.05,139.32,138.98,139.22,6731.0,129.3251,129.5762,129.26,129.4832,6731.0
2019-08-19 10:35:00,139.21,139.48,139.19,139.4,7587.0,129.4739,129.725,129.4553,129.6506,7587.0
2019-08-19 10:40:00,139.4,139.55,139.33,139.46,11160.0,129.6506,129.7902,129.5855,129.7064,11160.0
2019-08-19 10:45:00,139.48,139.52,139.16,139.25,4943.0,129.725,129.7622,129.4274,129.5111,4943.0
2019-08-19 10:50:00,139.32,139.35,139.11,139.26,5200.0,129.5762,129.6041,129.3809,129.5204,5200.0
2019-08-19 10:55:00,139.35,139.5,139.26,139.34,5191.0,129.6041,129.7436,129.5204,129.5948,5191.0
2019-08-19 11:00:00,139.43,139.71,139.42,139.59,18928.0,129.6785,129.939,129.6692,129.8274,18928.0
2019-08-19 11:05:00,139.56,139.73,139.56,139.67,2981.0,129.7995,129.9576,129.7995,129.9018,2981.0
2019-08-19 11:10:00,139.72,139.81,139.62,139.75,7813.0,129.9483,130.032,129.8553,129.9762,7813.0
2019-08-19 11:15:00,139.82,139.82,139.61,139.68,6100.0,130.0413,130.0413,129.846,129.9111,6100.0
2019-08-19 11:20:00,139.71,139.89,139.69,139.74,8830.0,129.939,130.1064,129.9204,129.9669,8830.0
2019-08-19 11:25:00,139.72,139.8,139.56,139.8,9192.0,129.9483,130.0227,129.7995,130.0227,9192.0
2019-08-19 11:30:00,139.73,139.94,139.65,139.94,8099.0,129.9576,130.1529,129.8832,130.1529,8099.0
2019-08-19 11:35:00,139.91,139.97,139.8,139.97,5415.0,130.125,130.1808,130.0227,130.1808,5415.0
2019-08-19 11:40:00,139.97,140.04,139.85,139.94,8505.0,130.1808,130.2459,130.0692,130.1529,8505.0
2019-08-19 11:45:00,139.9,139.9,139.68,139.8,3338.0,130.1157,130.1157,129.9111,130.0227,3338.0
2019-08-19 11:50:00,139.91,139.95,139.69,139.7,5893.0,130.125,130.1622,129.9204,129.9297,5893.0
2019-08-19 11:55:00,139.7,139.91,139.69,139.87,8297.0,129.9297,130.125,129.9204,130.0878,8297.0
2019-08-19 12:00:00,139.83,139.88,139.73,139.82,3938.0,130.0506,130.0971,129.9576,130.0413,3938.0
2019-08-19 12:05:00,139.78,139.95,139.78,139.9,5171.0,130.0041,130.1622,130.0041,130.1157,5171.0
2019-08-19 12:10:00,139.9,139.92,139.79,139.91,9938.0,130.1157,130.1343,130.0134,130.125,9938.0
2019-08-19 12:15:00,139.9,139.93,139.83,139.9,6270.0,130.1157,130.1436,130.0506,130.1157,6270.0
2019-08-19 12:20:00,139.9,139.91,139.83,139.86,4052.0,130.1157,130.125,130.0506,130.0785,4052.0
2019-08-19 12:25:00,139.85,139.93,139.76,139.87,6037.0,130.0692,130.1436,129.9855,130.0878,6037.0
2019-08-19 12:30:00,139.87,139.9,139.8,139.89,7081.0,130.0878,130.1157,130.0227,130.1064,7081.0
2019-08-19 12:35:00,139.9,139.94,139.83,139.94,2897.0,130.1157,130.1529,130.0506,130.1529,2897.0
2019-08-19 12:40:00,139.94,139.97,139.89,139.93,5452.0,130.1529,130.1808,130.1064,130.1436,5452.0
2019-08-19 12:45:00,139.94,140.22,139.94,140.17,6393.0,130.1529,130.4133,130.1529,130.3668,6393.0
2019-08-19 12:50:00,140.23,140.23,140.03,140.09,3750.0,130.4226,130.4226,130.2366,130.2924,3750.0
2019-08-19 12:55:00,140.08,140.18,140.03,140.17,2900.0,130.2831,130.3761,130.2366,130.3668,2900.0
2019-08-19 13:00:00,140.12,140.24,140.01,140.24,7755.0,130.3203,130.4319,130.218,130.4319,7755.0
2019-08-19 13:05:00,140.21,140.29,140.13,140.15,5416.0,130.404,130.4784,130.3296,130.3482,5416.0
2019-08-19 13:10:00,140.16,140.2,140.09,140.1,6094.0,130.3575,130.3947,130.2924,130.3017,6094.0
2019-08-19 13:15:00,140.09,140.27,140.03,140.24,6231.0,130.2924,130.4598,130.2366,130.4319,6231.0
2019-08-19 13:20:00,140.25,140.31,140.19,140.24,6527.0,130.4412,130.497,130.3854,130.4319,6527.0
2019-08-19 13:25:00,140.19,140.2,139.88,140.04,11659.0,130.3854,130.3947,130.0971,130.2459,11659.0
2019-08-19 13:30:00,140.0,140.03,139.92,140.0,3700.0,130.2087,130.2366,130.1343,130.2087,3700.0
2019-08-19 13:35:00,139.99,140.08,139.96,140.05,7394.0,130.1994,130.2831,130.1715,130.2552,7394.0
2019-08-19 13:40:00,140.06,140.09,139.84,139.84,9043.0,130.2645,130.2924,130.0599,130.0599,9043.0
2019-08-19 13:45:00,139.89,139.9,139.71,139.72,3329.0,130.1064,130.1157,129.939,129.9483,3329.0
2019-08-19 13:50:00,139.76,139.79,139.64,139.73,3274.0,129.9855,130.0134,129.8739,129.9576,3274.0
2019-08-19 13:55:00,139.72,139.81,139.65,139.68,3543.0,129.9483,130.032,129.8832,129.9111,3543.0
2019-08-19 14:00:00,139.66,139.71,139.58,139.65,9650.0,129.8925,129.939,129.8181,129.8832,9650.0
2019-08-19 14:05:00,139.69,139.73,139.65,139.66,7400.0,129.9204,129.9576,129.8832,129.8925,7400.0
2019-08-19 14:10:00,139.71,139.74,139.61,139.68,4900.0,129.939,129.9669,129.846,129.9111,4900.0
2019-08-19 14:15:00,139.67,139.68,139.53,139.6,4796.0,129.9018,129.9111,129.7716,129.8367,4796.0
2019-08-19 14:20:00,139.55,139.73,139.55,139.67,5998.0,129.7902,129.9576,129.7902,129.9018,5998.0
2019-08-19 14:25:00,139.69,139.75,139.65,139.75,4778.0,129.9204,129.9762,129.8832,129.9762,4778.0
2019-08-19 14:30:00,139.76,139.76,139.66,139.72,6044.0,129.9855,129.9855,129.8925,129.9483,6044.0
2019-08-19 14:35:00,139.72,139.77,139.67,139.69,8395.0,129.9483,129.9948,129.9018,129.9204,8395.0
2019-08-19 14:40:00,139.66,139.77,139.63,139.73,6600.0,129.8925,129.9948,129.8646,129.9576,6600.0
2019-08-19 14:45:00,139.73,139.78,139.73,139.78,2625.0,129.9576,130.0041,129.9576,130.0041,2625.0
2019-08-19 14:50:00,139.79,140.0,139.79,139.89,15686.0,130.0134,130.2087,130.0134,130.1064,15686.0
2019-08-19 14:55:00,139.88,139.92,139.7,139.91,15118.0,130.0971,130.1343,129.9297,130.125,15118.0
2019-08-19 15:00:00,139.92,139.92,139.71,139.78,32760.0,130.1343,130.1343,129.939,130.0041,32760.0
2019-08-19 15:05:00,139.78,139.87,139.69,139.78,7194.0,130.0041,130.0878,129.9204,130.0041,7194.0
2019-08-19 15:10:00,139.77,139.95,139.67,139.95,15250.0,129.9948,130.1622,129.9018,130.1622,15250.0
2019-08-19 15:15:00,139.95,140.12,139.94,140.08,21069.0,130.1622,130.3203,130.1529,130.2831,21069.0
2019-08-19 15:20:00,140.06,140.15,139.95,140.07,11181.0,130.2645,130.3482,130.1622,130.2738,11181.0
2019-08-19 15:25:00,140.09,140.2,140.05,140.1,14081.0,130.2924,130.3947,130.2552,130.3017,14081.0
2019-08-19 15:30:00,140.1,140.28,140.06,140.25,19705.0,130.3017,130.4691,130.2645,130.4412,19705.0
2019-08-19 15:35:00,140.24,140.37,140.18,140.33,26622.0,130.4319,130.5528,130.3761,130.5156,26622.0
2019-08-19 15:40:00,140.35,140.55,140.24,140.5,51831.0,130.5342,130.7202,130.4319,130.6737,51831.0
2019-08-19 15:45:00,140.5,140.76,140.42,140.75,48014.0,130.6737,130.9155,130.5993,130.9062,48014.0
2019-08-19 15:50:00,140.77,140.77,140.43,140.44,40848.0,130.9248,130.9248,130.6086,130.6179,40848.0
2019-08-19 15:55:00,140.45,140.58,140.36,140.39,135812.0,130.6272,130.7481,130.5435,130.5714,135812.0
2019-08-20 09:30:00,140.26,140.28,139.26,139.45,15793.0,130.4505,130.4691,129.5204,129.6971,15793.0
2019-08-20 09:35:00,139.5,139.8,139.21,139.4,7445.0,129.7436,130.0227,129.4739,129.6506,7445.0
2019-08-20 09:40:00,139.52,139.94,139.24,139.94,7311.0,129.7622,130.1529,129.5018,130.1529,7311.0
2019-08-20 09:45:00,139.99,140.0,139.74,139.75,1430.0,130.1994,130.2087,129.9669,129.9762,1430.0
2019-08-20 09:50:00,139.89,140.18,139.84,140.03,10368.0,130.1064,130.3761,130.0599,130.2366,10368.0
2019-08-20 09:55:00,140.03,140.35,140.0,140.07,3602.0,130.2366,130.5342,130.2087,130.2738,3602.0
2019-08-20 10:00:00,139.99,140.1,139.87,140.0,10573.0,130.1994,130.3017,130.0878,130.2087,10573.0
2019-08-20 10:05:00,139.98,140.08,139.88,139.96,8500.0,130.1901,130.2831,130.0971,130.1715,8500.0
2019-08-20 10:10:00,140.08,140.24,140.03,140.08,4500.0,130.2831,130.4319,130.2366,130.2831,4500.0
2019-08-20 10:15:00,140.11,140.51,140.03,140.47,6399.0,130.311,130.683,130.2366,130.6458,6399.0
2019-08-20 10:20:00,140.48,140.79,140.45,140.77,3746.0,130.6551,130.9434,130.6272,130.9248,3746.0
2019-08-20 10:25:00,140.72,141.08,140.68,141.08,10007.0,130.8783,131.2131,130.8411,131.2131,10007.0
2019-08-20 10:30:00,141.08,141.12,140.81,140.91,6508.0,131.2131,131.2503,130.962,131.055,6508.0
2019-08-20 10:35:00,140.91,141.2,140.61,140.61,7763.0,131.055,131.3248,130.776,130.776,7763.0
2019-08-20 10:40:00,140.59,140.89,140.58,140.82,4304.0,130.7574,131.0364,130.7481,130.9713,4304.0
2019-08-20 10:45:00,140.89,140.92,140.69,140.73,4377.0,131.0364,131.0643,130.8504,130.8876,4377.0
2019-08-20 10:50:00,140.75,140.93,140.7,140.88,2566.0,130.9062,131.0736,130.8597,131.0271,2566.0
2019-08-20 10:55:00,140.91,141.24,140.91,141.15,7804.0,131.055,131.362,131.055,131.2783,7804.0
2019-08-20 11:00:00,141.15,141.39,141.09,141.28,5635.0,131.2783,131.5015,131.2224,131.3992,5635.0
2019-08-20 11:05:00,141.36,141.43,141.24,141.42,10506.0,131.4736,131.5387,131.362,131.5294,10506.0
2019-08-20 11:10:00,141.45,141.65,141.45,141.6,7575.0,131.5573,131.7433,131.5573,131.6968,7575.0
2019-08-20 11:15:00,141.62,142.13,141.61,141.96,20639.0,131.7154,132.1897,131.7061,132.0316,20639.0
2019-08-20 11:20:00,141.97,142.0,141.76,141.83,14803.0,132.0409,132.0688,131.8456,131.9107,14803.0
2019-08-20 11:25:00,141.88,141.92,141.5,141.5,4548.0,131.9572,131.9944,131.6038,131.6038,4548.0
2019-08-20 11:30:00,141.5,141.54,141.37,141.46,6496.0,131.6038,131.641,131.4829,131.5666,6496.0
2019-08-20 11:35:00,141.44,141.47,141.26,141.3,4300.0,131.548,131.5759,131.3806,131.4178,4300.0
2019-08-20 11:40:00,141.31,141.32,141.12,141.12,5607.0,131.4271,131.4364,131.2503,131.2503,5607.0
2019-08-20 11:45:00,141.15,141.31,141.12,141.26,5604.0,131.2783,131.4271,131.2503,131.3806,5604.0
2019-08-20 11:50:00,141.23,141.23,141.11,141.13,5646.0,131.3527,131.3527,131.241,131.2596,5646.0
2019-08-20 11:55:00,141.13,141.19,141.07,141.11,3165.0,131.2596,131.3155,131.2038,131.241,3165.0
2019-08-20 12:00:00,141.14,141.18,141.08,141.08,4300.0,131.269,131.3062,131.2131,131.2131,4300.0
2019-08-20 12:05:00,141.09,141.26,140.98,141.22,6053.0,131.2224,131.3806,131.1201,131.3434,6053.0
2019-08-20 12:10:00,141.18,141.18,141.15,141.15,600.0,131.3062,131.3062,131.2783,131.2783,600.0
2019-08-20 12:15:00,141.17,141.19,141.04,141.19,2700.0,131.2969,131.3155,131.1759,131.3155,2700.0
2019-08-20 12:20:00,141.2,141.44,141.19,141.42,4023.0,131.3248,131.548,131.3155,131.5294,4023.0
2019-08-20 12:25:00,141.41,141.41,141.12,141.22,2399.0,131.5201,131.5201,131.2503,131.3434,2399.0
2019-08-20 12:30:00,141.2,141.2,141.14,141.15,1807.0,131.3248,131.3248,131.269,131.2783,1807.0
2019-08-20 12:35:00,141.16,141.17,140.94,141.15,8938.0,131.2876,131.2969,131.0829,131.2783,8938.0
2019-08-20 12:40:00,141.2,141.25,141.15,141.2,9274.0,131.3248,131.3713,131.2783,131.3248,9274.0
2019-08-20 12:45:00,141.23,141.27,141.16,141.2,9334.0,131.3527,131.3899,131.2876,131.3248,9334.0
2019-08-20 12:50:00,141.25,141.34,141.2,141.23,1032.0,131.3713,131.455,131.3248,131.3527,1032.0
2019-08-20 12:55:00,141.21,141.43,141.21,141.43,4200.0,131.3341,131.5387,131.3341,131.5387,4200.0
2019-08-20 13:00:00,141.42,141.46,141.36,141.45,3676.0,131.5294,131.5666,131.4736,131.5573,3676.0
2019-08-20 13:05:00,141.43,141.45,141.37,141.39,1700.0,131.5387,131.5573,131.4829,131.5015,1700.0
2019-08-20 13:10:00,141.43,141.46,141.36,141.43,3568.0,131.5387,131.5666,131.4736,131.5387,3568.0
2019-08-20 13:15:00,141.39,141.39,141.13,141.13,1700.0,131.5015,131.5015,131.2596,131.2596,1700.0
2019-08-20 13:20:00,141.18,141.33,141.05,141.16,4202.0,131.3062,131.4457,131.1852,131.2876,4202.0
2019-08-20 13:25:00,141.07,141.3,141.07,141.16,4528.0,131.2038,131.4178,131.2038,131.2876,4528.0
2019-08-20 13:30:00,141.22,141.24,141.08,141.1,6385.0,131.3434,131.362,131.2131,131.2317,6385.0
2019-08-20 13:35:00,141.11,141.15,141.06,141.15,12477.0,131.241,131.2783,131.1945,131.2783,12477.0
2019-08-20 13:40:00,141.13,141.21,141.1,141.13,3007.0,131.2596,131.3341,131.2317,131.2596,3007.0
2019-08-20 13:45:00,141.1,141.14,141.08,141.11,13401.0,131.2317,131.269,131.2131,131.241,13401.0
2019-08-20 13:50:00,141.11,141.12,140.74,140.9,13968.0,131.241,131.2503,130.8969,131.0457,13968.0
2019-08-20 13:55:00,140.94,140.94,140.75,140.77,2000.0,131.0829,131.0829,130.9062,130.9248,2000.0
2019-08-20 14:00:00,140.75,140.83,140.7,140.75,5663.0,130.9062,130.9806,130.8597,130.9062,5663.0
2019-08-20 14:05:00,140.74,140.87,140.71,140.75,4087.0,130.8969,131.0178,130.869,130.9062,4087.0
2019-08-20 14:10:00,140.77,140.89,140.76,140.82,6501.0,130.9248,131.0364,130.9155,130.9713,6501.0
2019-08-20 14:15:00,140.84,141.11,140.84,141.06,6601.0,130.9899,131.241,130.9899,131.1945,6601.0
2019-08-20 14:20:00,141.15,141.15,140.79,140.92,6275.0,131.2783,131.2783,130.9434,131.0643,6275.0
2019-08-20 14:25:00,140.91,141.11,140.91,141.11,4719.0,131.055,131.241,131.055,131.241,4719.0
2019-08-20 14:30:00,141.09,141.19,141.06,141.13,5117.0,131.2224,131.3155,131.1945,131.2596,5117.0
2019-08-20 14:35:00,141.11,141.18,140.95,140.95,4739.0,131.241,131.3062,131.0922,131.0922,4739.0
2019-08-20 14:40:00,140.89,140.91,140.78,140.81,4000.0,131.0364,131.055,130.9341,130.962,4000.0
2019-08-20 14:45:00,140.83,140.98,140.77,140.89,5080.0,130.9806,131.1201,130.9248,131.0364,5080.0
2019-08-20 14:50:00,140.86,140.86,140.78,140.84,3548.0,131.0085,131.0085,130.9341,130.9899,3548.0
2019-08-20 14:55:00,140.85,140.87,140.8,140.86,6369.0,130.9992,131.0178,130.9527,131.0085,6369.0
2019-08-20 15:00:00,140.9,140.9,140.48,140.57,9756.0,131.0457,131.0457,130.6551,130.7388,9756.0
2019-08-20 15:05:00,140.57,140.66,140.53,140.62,6072.0,130.7388,130.8225,130.7016,130.7853,6072.0
2019-08-20 15:10:00,140.62,140.75,140.62,140.66,4977.0,130.7853,130.9062,130.7853,130.8225,4977.0
2019-08-20 15:15:00,140.64,140.64,140.44,140.51,5650.0,130.8039,130.8039,130.6179,130.683,5650.0
2019-08-20 15:20:00,140.54,140.75,140.51,140.7,5897.0,130.7109,130.9062,130.683,130.8597,5897.0
2019-08-20 15:25:00,140.69,140.85,140.66,140.85,4700.0,130.8504,130.9992,130.8225,130.9992,4700.0
2019-08-20 15:30:00,140.88,140.97,140.88,140.9,8071.0,131.0271,131.1108,131.0271,131.0457,8071.0
2019-08-20 15:35:00,140.92,140.92,140.75,140.81,11436.0,131.0643,131.0643,130.9062,130.962,11436.0
2019-08-20 15:40:00,140.81,140.95,140.81,140.92,11163.0,130.962,131.0922,130.962,131.0643,11163.0
2019-08-20 15:45:00,140.93,141.09,140.93,141.03,21110.0,131.0736,131.2224,131.0736,131.1666,21110.0
2019-08-20 15:50:00,141.06,141.1,140.82,140.86,26308.0,131.1945,131.2317,130.9713,131.0085,26308.0
2019-08-20 15:55:00,140.85,140.85,140.31,140.38,83744.0,130.9992,130.9992,130.497,130.5621,83744.0
2019-08-21 09:30:00,141.62,141.62,140.58,140.87,17827.0,131.7154,131.7154,130.7481,131.0178,17827.0
2019-08-21 09:35:00,140.98,141.04,140.38,140.61,6756.0,131.1201,131.1759,130.5621,130.776,6756.0
2019-08-21 09:40:00,140.58,141.16,140.42,140.96,6835.0,130.7481,131.2876,130.5993,131.1015,6835.0
2019-08-21 09:45:00,140.96,141.4,140.96,141.37,3340.0,131.1015,131.5108,131.1015,131.4829,3340.0
2019-08-21 09:50:00,141.53,142.02,141.52,141.9,14090.0,131.6317,132.0874,131.6224,131.9758,14090.0
2019-08-21 09:55:00,141.91,142.28,141.85,142.19,31958.0,131.9851,132.3292,131.9293,132.2455,31958.0
2019-08-21 10:00:00,142.11,142.22,142.0,142.22,7276.0,132.1711,132.2734,132.0688,132.2734,7276.0
2019-08-21 10:05:00,142.13,142.3,141.98,142.28,4935.0,132.1897,132.3478,132.0502,132.3292,4935.0
2019-08-21 10:10:00,142.3,142.39,142.12,142.22,5688.0,132.3478,132.4315,132.1804,132.2734,5688.0
2019-08-21 10:15:00,142.18,142.34,142.1,142.34,16466.0,132.2362,132.385,132.1618,132.385,16466.0
2019-08-21 10:20:00,142.42,142.64,142.4,142.53,4964.0,132.4594,132.664,132.4408,132.5617,4964.0
2019-08-21 10:25:00,142.55,142.66,142.44,142.51,7627.0,132.5803,132.6826,132.478,132.5431,7627.0
2019-08-21 10:30:00,142.35,142.63,142.35,142.48,6984.0,132.3943,132.6547,132.3943,132.5152,6984.0
2019-08-21 10:35:00,142.48,142.64,142.39,142.64,4849.0,132.5152,132.664,132.4315,132.664,4849.0
2019-08-21 10:40:00,142.52,142.75,142.52,142.6,9750.0,132.5524,132.7664,132.5524,132.6268,9750.0
2019-08-21 10:45:00,142.6,142.66,142.47,142.51,5746.0,132.6268,132.6826,132.5059,132.5431,5746.0
2019-08-21 10:50:00,142.56,142.6,142.33,142.33,3010.0,132.5896,132.6268,132.3757,132.3757,3010.0
2019-08-21 10:55:00,142.29,142.29,142.18,142.26,6531.0,132.3385,132.3385,132.2362,132.3106,6531.0
2019-08-21 11:00:00,142.23,142.27,141.77,141.96,9409.0,132.2827,132.3199,131.8549,132.0316,9409.0
2019-08-21 11:05:00,142.01,142.19,141.9,141.95,4140.0,132.0781,132.2455,131.9758,132.0223,4140.0
2019-08-21 11:10:00,141.98,142.09,141.86,141.91,26126.0,132.0502,132.1525,131.9386,131.9851,26126.0
2019-08-21 11:15:00,141.85,141.85,141.59,141.69,4894.0,131.9293,131.9293,131.6875,131.7805,4894.0
2019-08-21 11:20:00,141.7,141.81,141.63,141.78,2600.0,131.7898,131.8921,131.7247,131.8642,2600.0
2019-08-21 11:25:00,141.75,141.94,141.75,141.89,1552.0,131.8363,132.013,131.8363,131.9665,1552.0
2019-08-21 11:30:00,141.88,142.13,141.88,142.07,6040.0,131.9572,132.1897,131.9572,132.1339,6040.0
2019-08-21 11:35:00,142.15,142.15,141.96,142.03,8354.0,132.2083,132.2083,132.0316,132.0967,8354.0
2019-08-21 11:40:00,142.02,142.16,141.95,142.16,4283.0,132.0874,132.2176,132.0223,132.2176,4283.0
2019-08-21 11:45:00,142.15,142.19,142.11,142.15,2117.0,132.2083,132.2455,132.1711,132.2083,2117.0
2019-08-21 11:50:00,142.14,142.22,142.07,142.22,2100.0,132.199,132.2734,132.1339,132.2734,2100.0
2019-08-21 11:55:00,142.27,142.61,142.24,142.49,10509.0,132.3199,132.6361,132.292,132.5245,10509.0
2019-08-21 12:00:00,142.58,142.58,142.25,142.26,9026.0,132.6082,132.6082,132.3013,132.3106,9026.0
2019-08-21 12:05:00,142.26,142.26,141.99,142.21,11874.0,132.3106,132.3106,132.0595,132.2641,11874.0
2019-08-21 12:10:00,142.23,142.48,142.23,142.43,3290.0,132.2827,132.5152,132.2827,132.4687,3290.0
2019-08-21 12:15:00,142.43,142.43,142.21,142.22,1300.0,132.4687,132.4687,132.2641,132.2734,1300.0
2019-08-21 12:20:00,142.32,142.39,142.3,142.37,4575.0,132.3664,132.4315,132.3478,132.4129,4575.0
2019-08-21 12:25:00,142.39,142.49,142.39,142.49,2827.0,132.4315,132.5245,132.4315,132.5245,2827.0
2019-08-21 12:30:00,142.44,142.44,142.28,142.35,3100.0,132.478,132.478,132.3292,132.3943,3100.0
2019-08-21 12:35:00,142.26,142.34,142.24,142.29,3001.0,132.3106,132.385,132.292,132.3385,3001.0
2019-08-21 12:40:00,142.29,142.41,142.28,142.4,2100.0,132.3385,132.4501,132.3292,132.4408,2100.0
2019-08-21 12:45:00,142.44,142.45,142.36,142.37,1400.0,132.478,132.4873,132.4036,132.4129,1400.0
2019-08-21 12:50:00,142.39,142.5,142.37,142.5,4100.0,132.4315,132.5338,132.4129,132.5338,4100.0
2019-08-21 12:55:00,142.5,142.57,142.5,142.53,1100.0,132.5338,132.5989,132.5338,132.5617,1100.0
2019-08-21 13:00:00,142.5,142.6,142.48,142.58,3389.0,132.5338,132.6268,132.5152,132.6082,3389.0
2019-08-21 13:05:00,142.58,142.66,142.52,142.59,2548.0,132.6082,132.6826,132.5524,132.6175,2548.0
2019-08-21 13:10:00,142.63,142.66,142.56,142.6,2675.0,132.6547,132.6826,132.5896,132.6268,2675.0
2019-08-21 13:15:00,142.54,142.56,142.47,142.47,2700.0,132.571,132.5896,132.5059,132.5059,2700.0
2019-08-21 13:20:00,142.34,142.34,142.16,142.17,3400.0,132.385,132.385,132.2176,132.2269,3400.0
2019-08-21 13:25:00,142.23,142.23,142.06,142.08,4350.0,132.2827,132.2827,132.1246,132.1432,4350.0
2019-08-21 13:30:00,142.01,142.08,141.95,141.96,3033.0,132.0781,132.1432,132.0223,132.0316,3033.0
2019-08-21 13:35:00,141.91,141.99,141.91,141.99,2284.0,131.9851,132.0595,131.9851,132.0595,2284.0
2019-08-21 13:40:00,141.92,141.92,141.74,141.81,7879.0,131.9944,131.9944,131.827,131.8921,7879.0
2019-08-21 13:45:00,141.81,141.84,141.62,141.69,3034.0,131.8921,131.92,131.7154,131.7805,3034.0
2019-08-21 13:50:00,141.62,141.62,141.39,141.49,8486.0,131.7154,131.7154,131.5015,131.5945,8486.0
2019-08-21 13:55:00,141.46,141.63,141.42,141.61,3506.0,131.5666,131.7247,131.5294,131.7061,3506.0
2019-08-21 14:00:00,141.56,141.64,141.12,141.62,5232.0,131.6596,131.734,131.2503,131.7154,5232.0
2019-08-21 14:05:00,141.6,141.77,141.55,141.68,3019.0,131.6968,131.8549,131.6503,131.7712,3019.0
2019-08-21 14:10:00,141.68,141.71,141.63,141.71,1731.0,131.7712,131.7991,131.7247,131.7991,1731.0
2019-08-21 14:15:00,141.77,141.95,141.77,141.87,2515.0,131.8549,132.0223,131.8549,131.9479,2515.0
2019-08-21 14:20:00,141.91,142.06,141.9,142.0,3013.0,131.9851,132.1246,131.9758,132.0688,3013.0
2019-08-21 14:25:00,142.01,142.03,141.94,141.95,2896.0,132.0781,132.0967,132.013,132.0223,2896.0
2019-08-21 14:30:00,141.95,142.1,141.9,141.91,7209.0,132.0223,132.1618,131.9758,131.9851,7209.0
2019-08-21 14:35:00,141.94,141.94,141.7,141.7,3717.0,132.013,132.013,131.7898,131.7898,3717.0
2019-08-21 14:40:00,141.78,141.8,141.69,141.75,2804.0,131.8642,131.8828,131.7805,131.8363,2804.0
2019-08-21 14:45:00,141.74,141.74,141.6,141.6,2200.0,131.827,131.827,131.6968,131.6968,2200.0
2019-08-21 14:50:00,141.61,141.63,141.52,141.55,7918.0,131.7061,131.7247,131.6224,131.6503,7918.0
2019-08-21 14:55:00,141.57,141.57,141.42,141.51,2848.0,131.6689,131.6689,131.5294,131.6131,2848.0
2019-08-21 15:00:00,141.48,141.54,141.43,141.51,3813.0,131.5852,131.641,131.5387,131.6131,3813.0
2019-08-21 15:05:00,141.5,141.56,141.45,141.56,2700.0,131.6038,131.6596,131.5573,131.6596,2700.0
2019-08-21 15:10:00,141.58,141.66,141.56,141.59,2790.0,131.6782,131.7526,131.6596,131.6875,2790.0
2019-08-21 15:15:00,141.58,141.61,141.53,141.6,4300.0,131.6782,131.7061,131.6317,131.6968,4300.0
2019-08-21 15:20:00,141.6,141.71,141.57,141.69,2250.0,131.6968,131.7991,131.6689,131.7805,2250.0
2019-08-21 15:25:00,141.66,141.73,141.61,141.67,4355.0,131.7526,131.8177,131.7061,131.7619,4355.0
2019-08-21 15:30:00,141.69,141.79,141.65,141.72,13305.0,131.7805,131.8735,131.7433,131.8084,13305.0
2019-08-21 15:35:00,141.72,141.74,141.64,141.66,7012.0,131.8084,131.827,131.734,131.7526,7012.0
2019-08-21 15:40:00,141.62,141.64,141.5,141.57,6279.0,131.7154,131.734,131.6038,131.6689,6279.0
2019-08-21 15:45:00,141.58,141.6,141.47,141.58,7980.0,131.6782,131.6968,131.5759,131.6782,7980.0
2019-08-21 15:50:00,141.6,141.71,141.57,141.71,11800.0,131.6968,131.7991,131.6689,131.7991,11800.0
2019-08-21 15:55:00,141.73,141.98,141.71,141.9,44251.0,131.8177,132.0502,131.7991,131.9758,44251.0
2019-08-22 09:30:00,142.65,142.75,142.35,142.68,14803.0,132.6733,132.7664,132.3943,132.7012,14803.0
2019-08-22 09:35:00,142.75,142.75,142.13,142.2,6934.0,132.7664,132.7664,132.1897,132.2548,6934.0
2019-08-22 09:40:00,142.31,142.6,142.24,142.47,2029.0,132.3571,132.6268,132.292,132.5059,2029.0
2019-08-22 09:45:00,142.25,142.63,142.02,142.61,9175.0,132.3013,132.6547,132.0874,132.6361,9175.0
2019-08-22 09:50:00,142.57,142.95,142.56,142.92,12072.0,132.5989,132.9524,132.5896,132.9245,12072.0
2019-08-22 09:55:00,142.96,143.44,142.92,143.37,12690.0,132.9617,133.4081,132.9245,133.343,12690.0
2019-08-22 10:00:00,143.45,143.45,143.21,143.24,10814.0,133.4174,133.4174,133.1942,133.2221,10814.0
2019-08-22 10:05:00,143.22,143.31,143.04,143.24,7733.0,133.2035,133.2872,133.0361,133.2221,7733.0
2019-08-22 10:10:00,143.19,143.19,142.89,142.97,7869.0,133.1756,133.1756,132.8966,132.971,7869.0
2019-08-22 10:15:00,142.92,143.0,142.85,142.87,7813.0,132.9245,132.9989,132.8594,132.878,7813.0
2019-08-22 10:20:00,142.87,142.87,142.46,142.53,9410.0,132.878,132.878,132.4966,132.5617,9410.0
2019-08-22 10:25:00,142.51,142.66,142.0,142.09,8056.0,132.5431,132.6826,132.0688,132.1525,8056.0
2019-08-22 10:30:00,142.11,142.11,141.61,141.72,10284.0,132.1711,132.1711,131.7061,131.8084,10284.0
2019-08-22 10:35:00,141.72,141.77,141.28,141.72,5700.0,131.8084,131.8549,131.3992,131.8084,5700.0
2019-08-22 10:40:00,141.66,141.77,141.46,141.53,6901.0,131.7526,131.8549,131.5666,131.6317,6901.0
2019-08-22 10:45:00,141.51,141.68,141.51,141.68,6940.0,131.6131,131.7712,131.6131,131.7712,6940.0
2019-08-22 10:50:00,141.72,141.72,141.4,141.46,7669.0,131.8084,131.8084,131.5108,131.5666,7669.0
2019-08-22 10:55:00,141.46,141.72,141.46,141.56,5726.0,131.5666,131.8084,131.5666,131.6596,5726.0
2019-08-22 11:00:00,141.62,142.08,141.62,141.71,9318.0,131.7154,132.1432,131.7154,131.7991,9318.0
2019-08-22 11:05:00,141.75,142.12,141.74,142.12,1991.0,131.8363,132.1804,131.827,132.1804,1991.0
2019-08-22 11:10:00,142.09,142.27,142.01,142.25,3022.0,132.1525,132.3199,132.0781,132.3013,3022.0
2019-08-22 11:15:00,142.14,142.3,142.13,142.28,4505.0,132.199,132.3478,132.1897,132.3292,4505.0
2019-08-22 11:20:00,142.28,142.6,142.27,142.52,10022.0,132.3292,132.6268,132.3199,132.5524,10022.0
2019-08-22 11:25:00,142.49,142.75,142.49,142.67,8132.0,132.5245,132.7664,132.5245,132.6919,8132.0
2019-08-22 11:30:00,142.72,143.0,142.72,142.91,10237.0,132.7384,132.9989,132.7384,132.9152,10237.0
2019-08-22 11:35:00,142.99,143.12,142.95,142.98,10770.0,132.9896,133.1105,132.9524,132.9803,10770.0
2019-08-22 11:40:00,142.99,143.16,142.99,143.16,5041.0,132.9896,133.1477,132.9896,133.1477,5041.0
2019-08-22 11:45:00,143.15,143.2,142.94,143.09,11506.0,133.1384,133.1849,132.9431,133.0826,11506.0
2019-08-22 11:50:00,143.08,143.11,142.97,143.06,4612.0,133.0733,133.1012,132.971,133.0547,4612.0
2019-08-22 11:55:00,143.1,143.2,143.08,143.2,4465.0,133.0919,133.1849,133.0733,133.1849,4465.0
2019-08-22 12:00:00,143.2,143.43,143.14,143.43,4135.0,133.1849,133.3988,133.1291,133.3988,4135.0
2019-08-22 12:05:00,143.39,143.61,143.39,143.54,4070.0,133.3616,133.5662,133.3616,133.5011,4070.0
2019-08-22 12:10:00,143.61,143.69,143.53,143.68,6467.0,133.5662,133.6406,133.4918,133.6313,6467.0
2019-08-22 12:15:00,143.68,143.73,143.5,143.5,9889.0,133.6313,133.6778,133.4639,133.4639,9889.0
2019-08-22 12:20:00,143.51,143.51,143.4,143.48,6250.0,133.4732,133.4732,133.3709,133.4453,6250.0
2019-08-22 12:25:00,143.48,143.55,143.48,143.54,5132.0,133.4453,133.5104,133.4453,133.5011,5132.0
2019-08-22 12:30:00,143.56,143.58,143.41,143.44,7010.0,133.5197,133.5383,133.3802,133.4081,7010.0
2019-08-22 12:35:00,143.47,143.54,143.47,143.5,4800.0,133.436,133.5011,133.436,133.4639,4800.0
2019-08-22 12:40:00,143.5,143.52,143.4,143.47,4455.0,133.4639,133.4825,133.3709,133.436,4455.0
2019-08-22 12:45:00,143.47,143.57,143.46,143.56,4925.0,133.436,133.529,133.4267,133.5197,4925.0
2019-08-22 12:50:00,143.6,143.74,143.59,143.74,5333.0,133.5569,133.6871,133.5476,133.6871,5333.0
2019-08-22 12:55:00,143.68,143.68,143.58,143.61,4250.0,133.6313,133.6313,133.5383,133.5662,4250.0
2019-08-22 13:00:00,143.58,143.61,143.48,143.56,2500.0,133.5383,133.5662,133.4453,133.5197,2500.0
2019-08-22 13:05:00,143.55,143.74,143.51,143.72,5648.0,133.5104,133.6871,133.4732,133.6685,5648.0
2019-08-22 13:10:00,143.74,143.8,143.72,143.78,5181.0,133.6871,133.7429,133.6685,133.7243,5181.0
2019-08-22 13:15:00,143.74,143.8,143.71,143.8,2419.0,133.6871,133.7429,133.6592,133.7429,2419.0
2019-08-22 13:20:00,143.79,144.0,143.79,143.97,3031.0,133.7336,133.9289,133.7336,133.901,3031.0
2019-08-22 13:25:00,143.95,144.21,143.95,144.16,20772.0,133.8824,134.1242,133.8824,134.0777,20772.0
2019-08-22 13:30:00,144.09,144.28,144.04,144.28,3388.0,134.0126,134.1893,133.9661,134.1893,3388.0
2019-08-22 13:35:00,144.25,144.37,144.2,144.34,7686.0,134.1614,134.2731,134.1149,134.2451,7686.0
2019-08-22 13:40:00,144.31,144.52,144.28,144.31,43440.0,134.2172,134.4126,134.1893,134.2172,43440.0
2019-08-22 13:45:00,144.28,144.32,144.04,144.06,14655.0,134.1893,134.2265,133.9661,133.9847,14655.0
2019-08-22 13:50:00,144.05,144.05,143.59,143.69,14053.0,133.9754,133.9754,133.5476,133.6406,14053.0
2019-08-22 13:55:00,143.66,143.69,143.5,143.6,6900.0,133.6127,133.6406,133.4639,133.5569,6900.0
2019-08-22 14:00:00,143.62,144.04,143.61,144.02,29586.0,133.5755,133.9661,133.5662,133.9475,29586.0
2019-08-22 14:05:00,143.98,144.03,143.78,143.85,6800.0,133.9103,133.9568,133.7243,133.7894,6800.0
2019-08-22 14:10:00,143.82,143.98,143.72,143.98,5927.0,133.7615,133.9103,133.6685,133.9103,5927.0
2019-08-22 14:15:00,143.99,144.19,143.94,144.17,6830.0,133.9196,134.1056,133.8731,134.087,6830.0
2019-08-22 14:20:00,144.14,144.18,144.01,144.18,6404.0,134.0591,134.0963,133.9382,134.0963,6404.0
2019-08-22 14:25:00,144.13,144.19,144.04,144.04,6376.0,134.0498,134.1056,133.9661,133.9661,6376.0
2019-08-22 14:30:00,144.04,144.27,144.03,144.26,6525.0,133.9661,134.18,133.9568,134.1707,6525.0
2019-08-22 14:35:00,144.25,144.28,144.14,144.15,8800.0,134.1614,134.1893,134.0591,134.0684,8800.0
2019-08-22 14:40:00,144.13,144.21,144.04,144.19,7102.0,134.0498,134.1242,133.9661,134.1056,7102.0
2019-08-22 14:45:00,144.27,144.49,144.27,144.36,6741.0,134.18,134.3847,134.18,134.2637,6741.0
2019-08-22 14:50:00,144.39,144.5,144.36,144.39,6000.0,134.2917,134.394,134.2637,134.2917,6000.0
2019-08-22 14:55:00,144.43,144.46,143.98,144.06,21932.0,134.3289,134.3568,133.9103,133.9847,21932.0
2019-08-22 15:00:00,144.09,144.14,143.85,143.87,20109.0,134.0126,134.0591,133.7894,133.808,20109.0
2019-08-22 15:05:00,143.87,143.89,143.61,143.7,21605.0,133.808,133.8266,133.5662,133.6499,21605.0
2019-08-22 15:10:00,143.72,143.77,143.56,143.6,12347.0,133.6685,133.715,133.5197,133.5569,12347.0
2019-08-22 15:15:00,143.61,143.65,143.51,143.62,11506.0,133.5662,133.6034,133.4732,133.5755,11506.0
2019-08-22 15:20:00,143.67,143.72,143.63,143.66,4231.0,133.622,133.6685,133.5848,133.6127,4231.0
2019-08-22 15:25:00,143.67,143.76,143.67,143.75,8810.0,133.622,133.7057,133.622,133.6964,8810.0
2019-08-22 15:30:00,143.73,143.8,143.66,143.74,10894.0,133.6778,133.7429,133.6127,133.6871,10894.0
2019-08-22 15:35:00,143.72,143.92,143.71,143.86,12927.0,133.6685,133.8545,133.6592,133.7987,12927.0
2019-08-22 15:40:00,143.86,143.92,143.71,143.78,23902.0,133.7987,133.8545,133.6592,133.7243,23902.0
2019-08-22 15:45:00,143.8,144.06,143.79,144.02,20796.0,133.7429,133.9847,133.7336,133.9475,20796.0
2019-08-22 15:50:00,144.03,144.2,143.95,144.09,56486.0,133.9568,134.1149,133.8824,134.0126,56486.0
2019-08-22 15:55:00,144.09,144.09,143.56,143.6,109178.0,134.0126,134.0126,133.5197,133.5569,109178.0
2019-08-23 09:30:00,142.26,142.27,140.91,141.71,26178.0,132.3106,132.3199,131.055,131.7991,26178.0
2019-08-23 09:35:00,141.66,141.85,141.26,141.69,18262.0,131.7526,131.9293,131.3806,131.7805,18262.0
2019-08-23 09:40:00,141.81,142.41,141.72,141.89,9208.0,131.8921,132.4501,131.8084,131.9665,9208.0
2019-08-23 09:45:00,142.26,142.34,141.98,142.0,13853.0,132.3106,132.385,132.0502,132.0688,13853.0
2019-08-23 09:50:00,141.92,142.13,141.56,142.09,21410.0,131.9944,132.1897,131.6596,132.1525,21410.0
2019-08-23 09:55:00,142.12,142.53,142.09,142.53,3702.0,132.1804,132.5617,132.1525,132.5617,3702.0
2019-08-23 10:00:00,142.58,143.68,142.37,143.16,14748.0,132.6082,133.6313,132.4129,133.1477,14748.0
2019-08-23 10:05:00,143.12,143.22,142.69,142.91,4340.0,133.1105,133.2035,132.7105,132.9152,4340.0
2019-08-23 10:10:00,142.72,142.96,142.11,142.96,10251.0,132.7384,132.9617,132.1711,132.9617,10251.0
2019-08-23 10:15:00,143.08,143.83,143.0,143.83,9900.0,133.0733,133.7708,132.9989,133.7708,9900.0
2019-08-23 10:20:00,143.67,143.95,143.47,143.49,4600.0,133.622,133.8824,133.436,133.4546,4600.0
2019-08-23 10:25:00,143.47,143.82,143.41,143.52,6836.0,133.436,133.7615,133.3802,133.4825,6836.0
2019-08-23 10:30:00,143.46,143.77,143.46,143.7,3450.0,133.4267,133.715,133.4267,133.6499,3450.0
2019-08-23 10:35:00,143.61,144.32,143.58,144.32,5400.0,133.5662,134.2265,133.5383,134.2265,5400.0
2019-08-23 10:40:00,144.31,144.32,143.59,143.59,3423.0,134.2172,134.2265,133.5476,133.5476,3423.0
2019-08-23 10:45:00,143.69,143.77,143.16,143.36,5575.0,133.6406,133.715,133.1477,133.3337,5575.0
2019-08-23 10:50:00,143.35,144.05,143.35,143.87,3950.0,133.3244,133.9754,133.3244,133.808,3950.0
2019-08-23 10:55:00,143.93,143.93,143.22,143.38,10085.0,133.8638,133.8638,133.2035,133.3523,10085.0
2019-08-23 11:00:00,143.41,143.51,141.92,142.3,71166.0,133.3802,133.4732,131.9944,132.3478,71166.0
2019-08-23 11:05:00,142.14,142.5,140.64,140.71,12726.0,132.199,132.5338,130.8039,130.869,12726.0
2019-08-23 11:10:00,140.41,141.12,140.23,140.47,15535.0,130.59,131.2503,130.4226,130.6458,15535.0
2019-08-23 11:15:00,140.43,141.46,140.2,141.39,16157.0,130.6086,131.5666,130.3947,131.5015,16157.0
2019-08-23 11:20:00,141.4,141.4,140.75,141.03,10178.0,131.5108,131.5108,130.9062,131.1666,10178.0
2019-08-23 11:25:00,140.84,140.98,140.63,140.76,8783.0,130.9899,131.1201,130.7946,130.9155,8783.0
2019-08-23 11:30:00,140.77,141.01,140.19,140.43,10250.0,130.9248,131.148,130.3854,130.6086,10250.0
2019-08-23 11:35:00,140.27,140.35,139.7,140.08,19355.0,130.4598,130.5342,129.9297,130.2831,19355.0
2019-08-23 11:40:00,140.02,140.53,139.84,140.47,17603.0,130.2273,130.7016,130.0599,130.6458,17603.0
2019-08-23 11:45:00,140.46,140.74,140.29,140.59,13977.0,130.6365,130.8969,130.4784,130.7574,13977.0
2019-08-23 11:50:00,140.59,140.73,140.27,140.44,10603.0,130.7574,130.8876,130.4598,130.6179,10603.0
2019-08-23 11:55:00,140.45,140.53,140.17,140.24,12462.0,130.6272,130.7016,130.3668,130.4319,12462.0
2019-08-23 12:00:00,140.18,140.5,139.92,140.46,8528.0,130.3761,130.6737,130.1343,130.6365,8528.0
2019-08-23 12:05:00,140.33,140.33,140.07,140.3,5800.0,130.5156,130.5156,130.2738,130.4877,5800.0
2019-08-23 12:10:00,140.34,140.67,140.3,140.67,9300.0,130.5249,130.8318,130.4877,130.8318,9300.0
2019-08-23 12:15:00,140.67,141.03,140.66,140.84,10816.0,130.8318,131.1666,130.8225,130.9899,10816.0
2019-08-23 12:20:00,140.75,140.79,140.51,140.56,6838.0,130.9062,130.9434,130.683,130.7295,6838.0
2019-08-23 12:25:00,140.7,140.7,140.38,140.45,6096.0,130.8597,130.8597,130.5621,130.6272,6096.0
2019-08-23 12:30:00,140.48,140.88,140.45,140.88,6207.0,130.6551,131.0271,130.6272,131.0271,6207.0
2019-08-23 12:35:00,140.9,141.1,140.86,141.0,4700.0,131.0457,131.2317,131.0085,131.1387,4700.0
2019-08-23 12:40:00,140.96,140.97,140.69,140.8,3536.0,131.1015,131.1108,130.8504,130.9527,3536.0
2019-08-23 12:45:00,140.69,140.78,140.47,140.51,5524.0,130.8504,130.9341,130.6458,130.683,5524.0
2019-08-23 12:50:00,140.48,140.55,140.09,140.09,4826.0,130.6551,130.7202,130.2924,130.2924,4826.0
2019-08-23 12:55:00,140.18,140.63,140.18,140.49,6534.0,130.3761,130.7946,130.3761,130.6644,6534.0
2019-08-23 13:00:00,140.44,140.51,140.17,140.46,5728.0,130.6179,130.683,130.3668,130.6365,5728.0
2019-08-23 13:05:00,140.43,140.84,140.39,140.64,19420.0,130.6086,130.9899,130.5714,130.8039,19420.0
2019-08-23 13:10:00,140.57,141.07,140.51,140.94,6010.0,130.7388,131.2038,130.683,131.0829,6010.0
2019-08-23 13:15:00,140.92,141.02,140.38,140.5,4800.0,131.0643,131.1573,130.5621,130.6737,4800.0
2019-08-23 13:20:00,140.4,140.43,140.1,140.1,4500.0,130.5807,130.6086,130.3017,130.3017,4500.0
2019-08-23 13:25:00,140.04,140.14,139.77,139.78,9200.0,130.2459,130.3389,129.9948,130.0041,9200.0
2019-08-23 13:30:00,139.77,140.07,139.74,140.02,7392.0,129.9948,130.2738,129.9669,130.2273,7392.0
2019-08-23 13:35:00,140.01,140.26,139.98,140.18,8670.0,130.218,130.4505,130.1901,130.3761,8670.0
2019-08-23 13:40:00,140.13,140.13,139.86,139.89,7195.0,130.3296,130.3296,130.0785,130.1064,7195.0
2019-08-23 13:45:00,139.91,140.3,139.88,140.02,12303.0,130.125,130.4877,130.0971,130.2273,12303.0
2019-08-23 13:50:00,140.0,140.37,139.95,140.31,7426.0,130.2087,130.5528,130.1622,130.497,7426.0
2019-08-23 13:55:00,140.31,140.37,139.93,139.93,6759.0,130.497,130.5528,130.1436,130.1436,6759.0
2019-08-23 14:00:00,139.97,140.0,139.75,139.85,4884.0,130.1808,130.2087,129.9762,130.0692,4884.0
2019-08-23 14:05:00,139.82,139.82,139.53,139.55,5496.0,130.0413,130.0413,129.7716,129.7902,5496.0
2019-08-23 14:10:00,139.6,139.7,139.5,139.58,3112.0,129.8367,129.9297,129.7436,129.8181,3112.0
2019-08-23 14:15:00,139.58,139.67,139.44,139.56,5863.0,129.8181,129.9018,129.6878,129.7995,5863.0
2019-08-23 14:20:00,139.58,139.67,139.5,139.65,3780.0,129.8181,129.9018,129.7436,129.8832,3780.0
2019-08-23 14:25:00,139.64,139.79,139.57,139.64,4300.0,129.8739,130.0134,129.8088,129.8739,4300.0
2019-08-23 14:30:00,139.69,139.91,139.67,139.77,7758.0,129.9204,130.125,129.9018,129.9948,7758.0
2019-08-23 14:35:00,139.78,139.79,139.37,139.37,5384.0,130.0041,130.0134,129.6227,129.6227,5384.0
2019-08-23 14:40:00,139.39,139.55,139.26,139.39,9653.0,129.6413,129.7902,129.5204,129.6413,9653.0
2019-08-23 14:45:00,139.43,139.64,139.19,139.46,8504.0,129.6785,129.8739,129.4553,129.7064,8504.0
2019-08-23 14:50:00,139.4,139.78,139.39,139.76,7912.0,129.6506,130.0041,129.6413,129.9855,7912.0
2019-08-23 14:55:00,139.72,140.13,139.62,139.98,6044.0,129.9483,130.3296,129.8553,130.1901,6044.0
2019-08-23 15:00:00,139.97,140.61,139.94,140.36,43902.0,130.1808,130.776,130.1529,130.5435,43902.0
2019-08-23 15:05:00,140.36,140.69,140.2,140.2,7061.0,130.5435,130.8504,130.3947,130.3947,7061.0
2019-08-23 15:10:00,140.2,140.2,139.73,139.8,8522.0,130.3947,130.3947,129.9576,130.0227,8522.0
2019-08-23 15:15:00,139.83,140.17,139.83,139.96,4300.0,130.0506,130.3668,130.0506,130.1715,4300.0
2019-08-23 15:20:00,140.0,140.07,139.71,139.81,2900.0,130.2087,130.2738,129.939,130.032,2900.0
2019-08-23 15:25:00,139.95,140.0,139.67,139.75,4213.0,130.1622,130.2087,129.9018,129.9762,4213.0
2019-08-23 15:30:00,139.73,139.83,139.61,139.71,9920.0,129.9576,130.0506,129.846,129.939,9920.0
2019-08-23 15:35:00,139.65,139.71,139.52,139.71,10416.0,129.8832,129.939,129.7622,129.939,10416.0
2019-08-23 15:40:00,139.69,139.91,139.64,139.9,17658.0,129.9204,130.125,129.8739,130.1157,17658.0
2019-08-23 15:45:00,139.91,140.15,139.58,139.59,15089.0,130.125,130.3482,129.8181,129.8274,15089.0
2019-08-23 15:50:00,139.56,139.7,139.12,139.13,55071.0,129.7995,129.9297,129.3902,129.3995,55071.0
2019-08-23 15:55:00,139.1,139.43,138.56,139.19,212418.0,129.3716,129.6785,128.8694,129.4553,212418.0
2019-08-26 09:30:00,141.0,141.92,141.0,141.1,39633.0,131.1387,131.9944,131.1387,131.2317,39633.0
2019-08-26 09:35:00,141.05,141.14,140.08,140.23,14500.0,131.1852,131.269,130.2831,130.4226,14500.0
2019-08-26 09:40:00,140.38,140.59,140.09,140.09,4000.0,130.5621,130.7574,130.2924,130.2924,4000.0
2019-08-26 09:45:00,140.13,140.47,139.89,139.98,5399.0,130.3296,130.6458,130.1064,130.1901,5399.0
2019-08-26 09:50:00,139.96,140.48,139.96,140.35,6496.0,130.1715,130.6551,130.1715,130.5342,6496.0
2019-08-26 09:55:00,140.41,140.92,140.41,140.92,7912.0,130.59,131.0643,130.59,131.0643,7912.0
2019-08-26 10:00:00,140.94,141.12,140.85,140.9,4606.0,131.0829,131.2503,130.9992,131.0457,4606.0
2019-08-26 10:05:00,140.85,140.87,140.48,140.5,1397.0,130.9992,131.0178,130.6551,130.6737,1397.0
2019-08-26 10:10:00,140.45,140.52,140.16,140.3,2890.0,130.6272,130.6923,130.3575,130.4877,2890.0
2019-08-26 10:15:00,140.25,140.32,140.03,140.22,2298.0,130.4412,130.5063,130.2366,130.4133,2298.0
2019-08-26 10:20:00,140.24,140.49,140.23,140.4,2931.0,130.4319,130.6644,130.4226,130.5807,2931.0
2019-08-26 10:25:00,140.38,140.85,140.24,140.5,6110.0,130.5621,130.9992,130.4319,130.6737,6110.0
2019-08-26 10:30:00,140.5,140.59,140.27,140.55,2423.0,130.6737,130.7574,130.4598,130.7202,2423.0
2019-08-26 10:35:00,140.32,140.47,140.27,140.47,3754.0,130.5063,130.6458,130.4598,130.6458,3754.0
2019-08-26 10:40:00,140.36,140.54,140.25,140.49,2281.0,130.5435,130.7109,130.4412,130.6644,2281.0
2019-08-26 10:45:00,140.45,140.83,140.42,140.69,13726.0,130.6272,130.9806,130.5993,130.8504,13726.0
2019-08-26 10:50:00,140.74,140.77,140.53,140.61,6871.0,130.8969,130.9248,130.7016,130.776,6871.0
2019-08-26 10:55:00,140.5,140.96,140.42,140.9,7600.0,130.6737,131.1015,130.5993,131.0457,7600.0
2019-08-26 11:00:00,140.92,141.2,140.85,141.09,11711.0,131.0643,131.3248,130.9992,131.2224,11711.0
2019-08-26 11:05:00,141.13,141.21,141.02,141.21,5475.0,131.2596,131.3341,131.1573,131.3341,5475.0
2019-08-26 11:10:00,141.23,141.44,141.0,141.31,6569.0,131.3527,131.548,131.1387,131.4271,6569.0
2019-08-26 11:15:00,141.33,141.33,140.9,140.95,5972.0,131.4457,131.4457,131.0457,131.0922,5972.0
2019-08-26 11:20:00,140.9,140.92,140.83,140.9,4869.0,131.0457,131.0643,130.9806,131.0457,4869.0
2019-08-26 11:25:00,140.93,140.97,140.71,140.79,6807.0,131.0736,131.1108,130.869,130.9434,6807.0
2019-08-26 11:30:00,140.66,140.75,140.62,140.72,1100.0,130.8225,130.9062,130.7853,130.8783,1100.0
2019-08-26 11:35:00,140.65,140.89,140.65,140.89,10698.0,130.8132,131.0364,130.8132,131.0364,10698.0
2019-08-26 11:40:00,140.89,140.91,140.63,140.63,16519.0,131.0364,131.055,130.7946,130.7946,16519.0
2019-08-26 11:45:00,140.61,140.72,140.51,140.67,2600.0,130.776,130.8783,130.683,130.8318,2600.0
2019-08-26 11:50:00,140.74,140.79,140.66,140.73,3071.0,130.8969,130.9434,130.8225,130.8876,3071.0
2019-08-26 11:55:00,140.76,140.84,140.74,140.83,8368.0,130.9155,130.9899,130.8969,130.9806,8368.0
2019-08-26 12:00:00,140.88,140.89,140.75,140.76,2711.0,131.0271,131.0364,130.9062,130.9155,2711.0
2019-08-26 12:05:00,140.75,141.07,140.75,141.04,5341.0,130.9062,131.2038,130.9062,131.1759,5341.0
2019-08-26 12:10:00,141.06,141.06,140.89,140.9,2600.0,131.1945,131.1945,131.0364,131.0457,2600.0
2019-08-26 12:15:00,140.79,140.86,140.73,140.73,2276.0,130.9434,131.0085,130.8876,130.8876,2276.0
2019-08-26 12:20:00,140.69,141.35,140.69,141.31,5732.0,130.8504,131.4643,130.8504,131.4271,5732.0
2019-08-26 12:25:00,141.3,141.33,141.18,141.19,2400.0,131.4178,131.4457,131.3062,131.3155,2400.0
2019-08-26 12:30:00,141.19,141.19,140.96,140.98,4765.0,131.3155,131.3155,131.1015,131.1201,4765.0
2019-08-26 12:35:00,140.93,140.99,140.85,140.86,3400.0,131.0736,131.1294,130.9992,131.0085,3400.0
2019-08-26 12:40:00,140.83,140.9,140.81,140.9,4400.0,130.9806,131.0457,130.962,131.0457,4400.0
2019-08-26 12:45:00,140.91,141.07,140.9,141.07,2200.0,131.055,131.2038,131.0457,131.2038,2200.0
2019-08-26 12:50:00,141.04,141.08,140.91,141.0,4100.0,131.1759,131.2131,131.055,131.1387,4100.0
2019-08-26 12:55:00,141.02,141.15,140.99,141.09,1255.0,131.1573,131.2783,131.1294,131.2224,1255.0
2019-08-26 13:00:00,141.16,141.25,141.09,141.11,3530.0,131.2876,131.3713,131.2224,131.241,3530.0
2019-08-26 13:05:00,141.15,141.17,141.06,141.12,5443.0,131.2783,131.2969,131.1945,131.2503,5443.0
2019-08-26 13:10:00,141.13,141.13,140.73,140.82,2706.0,131.2596,131.2596,130.8876,130.9713,2706.0
2019-08-26 13:15:00,140.79,140.82,140.71,140.78,6086.0,130.9434,130.9713,130.869,130.9341,6086.0
2019-08-26 13:20:00,140.73,140.81,140.73,140.76,5605.0,130.8876,130.962,130.8876,130.9155,5605.0
2019-08-26 13:25:00,140.78,140.88,140.77,140.84,3072.0,130.9341,131.0271,130.9248,130.9899,3072.0
2019-08-26 13:30:00,140.9,140.9,140.61,140.67,3850.0,131.0457,131.0457,130.776,130.8318,3850.0
2019-08-26 13:35:00,140.71,140.89,140.71,140.72,4740.0,130.869,131.0364,130.869,130.8783,4740.0
2019-08-26 13:40:00,140.7,140.74,140.65,140.7,2400.0,130.8597,130.8969,130.8132,130.8597,2400.0
2019-08-26 13:45:00,140.69,140.85,140.69,140.85,4000.0,130.8504,130.9992,130.8504,130.9992,4000.0
2019-08-26 13:50:00,140.87,140.88,140.74,140.77,6745.0,131.0178,131.0271,130.8969,130.9248,6745.0
2019-08-26 13:55:00,140.7,140.8,140.69,140.77,3678.0,130.8597,130.9527,130.8504,130.9248,3678.0
2019-08-26 14:00:00,140.7,140.71,140.49,140.57,4985.0,130.8597,130.869,130.6644,130.7388,4985.0
2019-08-26 14:05:00,140.56,140.73,140.53,140.67,6332.0,130.7295,130.8876,130.7016,130.8318,6332.0
2019-08-26 14:10:00,140.64,140.65,140.5,140.55,2568.0,130.8039,130.8132,130.6737,130.7202,2568.0
2019-08-26 14:15:00,140.59,140.71,140.58,140.61,5722.0,130.7574,130.869,130.7481,130.776,5722.0
2019-08-26 14:20:00,140.56,140.69,140.51,140.58,2127.0,130.7295,130.8504,130.683,130.7481,2127.0
2019-08-26 14:25:00,140.6,140.69,140.51,140.63,4230.0,130.7667,130.8504,130.683,130.7946,4230.0
2019-08-26 14:30:00,140.59,140.79,140.59,140.67,4916.0,130.7574,130.9434,130.7574,130.8318,4916.0
2019-08-26 14:35:00,140.51,140.82,140.48,140.8,2828.0,130.683,130.9713,130.6551,130.9527,2828.0
2019-08-26 14:40:00,140.83,140.83,140.67,140.67,3665.0,130.9806,130.9806,130.8318,130.8318,3665.0
2019-08-26 14:45:00,140.7,140.84,140.67,140.71,7587.0,130.8597,130.9899,130.8318,130.869,7587.0
2019-08-26 14:50:00,140.72,140.8,140.67,140.67,9350.0,130.8783,130.9527,130.8318,130.8318,9350.0
2019-08-26 14:55:00,140.69,140.81,140.59,140.81,7843.0,130.8504,130.962,130.7574,130.962,7843.0
2019-08-26 15:00:00,140.89,141.11,140.88,140.95,7869.0,131.0364,131.241,131.0271,131.0922,7869.0
2019-08-26 15:05:00,140.92,140.98,140.73,140.86,8203.0,131.0643,131.1201,130.8876,131.0085,8203.0
2019-08-26 15:10:00,140.86,140.96,140.86,140.88,4315.0,131.0085,131.1015,131.0085,131.0271,4315.0
2019-08-26 15:15:00,140.88,141.09,140.84,140.85,5000.0,131.0271,131.2224,130.9899,130.9992,5000.0
2019-08-26 15:20:00,140.83,140.85,140.61,140.7,18345.0,130.9806,130.9992,130.776,130.8597,18345.0
2019-08-26 15:25:00,140.72,140.74,140.62,140.62,4779.0,130.8783,130.8969,130.7853,130.7853,4779.0
2019-08-26 15:30:00,140.67,140.75,140.59,140.61,8012.0,130.8318,130.9062,130.7574,130.776,8012.0
2019-08-26 15:35:00,140.59,140.71,140.58,140.67,14574.0,130.7574,130.869,130.7481,130.8318,14574.0
2019-08-26 15:40:00,140.65,140.76,140.62,140.68,14832.0,130.8132,130.9155,130.7853,130.8411,14832.0
2019-08-26 15:45:00,140.71,140.75,140.6,140.65,13966.0,130.869,130.9062,130.7667,130.8132,13966.0
2019-08-26 15:50:00,140.66,141.08,140.65,141.08,20750.0,130.8225,131.2131,130.8132,131.2131,20750.0
2019-08-26 15:55:00,141.06,141.37,140.89,141.35,59298.0,131.1945,131.4829,131.0364,131.4643,59298.0
2019-08-27 09:30:00,142.46,142.46,141.4,141.69,14992.0,132.4966,132.4966,131.5108,131.7805,14992.0
2019-08-27 09:35:00,141.86,142.48,141.86,142.07,9277.0,131.9386,132.5152,131.9386,132.1339,9277.0
2019-08-27 09:40:00,141.92,142.05,141.56,142.05,4385.0,131.9944,132.1153,131.6596,132.1153,4385.0
2019-08-27 09:45:00,142.26,142.54,142.05,142.2,2905.0,132.3106,132.571,132.1153,132.2548,2905.0
2019-08-27 09:50:00,142.01,142.12,141.72,141.93,8872.0,132.0781,132.1804,131.8084,132.0037,8872.0
2019-08-27 09:55:00,141.97,142.5,141.93,142.34,4500.0,132.0409,132.5338,132.0037,132.385,4500.0
2019-08-27 10:00:00,142.41,142.6,142.29,142.42,7441.0,132.4501,132.6268,132.3385,132.4594,7441.0
2019-08-27 10:05:00,142.36,142.61,142.12,142.34,12751.0,132.4036,132.6361,132.1804,132.385,12751.0
2019-08-27 10:10:00,142.27,142.63,142.14,142.57,17887.0,132.3199,132.6547,132.199,132.5989,17887.0
2019-08-27 10:15:00,142.62,142.77,142.39,142.63,6407.0,132.6454,132.785,132.4315,132.6547,6407.0
2019-08-27 10:20:00,142.76,142.93,142.4,142.42,9625.0,132.7757,132.9338,132.4408,132.4594,9625.0
2019-08-27 10:25:00,142.48,142.62,142.37,142.51,5909.0,132.5152,132.6454,132.4129,132.5431,5909.0
2019-08-27 10:30:00,142.55,142.61,142.44,142.51,4210.0,132.5803,132.6361,132.478,132.5431,4210.0
2019-08-27 10:35:00,142.5,142.57,142.43,142.5,5000.0,132.5338,132.5989,132.4687,132.5338,5000.0
2019-08-27 10:40:00,142.51,142.57,142.4,142.4,1351.0,132.5431,132.5989,132.4408,132.4408,1351.0
2019-08-27 10:45:00,142.58,142.62,142.1,142.1,1500.0,132.6082,132.6454,132.1618,132.1618,1500.0
2019-08-27 10:50:00,142.11,142.14,141.95,142.04,1125.0,132.1711,132.199,132.0223,132.106,1125.0
2019-08-27 10:55:00,142.08,142.13,141.54,141.54,6100.0,132.1432,132.1897,131.641,131.641,6100.0
2019-08-27 11:00:00,141.66,141.95,141.63,141.92,900.0,131.7526,132.0223,131.7247,131.9944,900.0
2019-08-27 11:05:00,141.89,141.93,141.71,141.73,3826.0,131.9665,132.0037,131.7991,131.8177,3826.0
2019-08-27 11:10:00,141.7,141.7,141.41,141.58,8540.0,131.7898,131.7898,131.5201,131.6782,8540.0
2019-08-27 11:15:00,141.64,141.65,141.06,141.1,2844.0,131.734,131.7433,131.1945,131.2317,2844.0
2019-08-27 11:20:00,140.99,141.31,140.99,141.31,4295.0,131.1294,131.4271,131.1294,131.4271,4295.0
2019-08-27 11:25:00,141.32,141.32,141.06,141.06,4776.0,131.4364,131.4364,131.1945,131.1945,4776.0
2019-08-27 11:30:00,140.98,141.25,140.98,141.15,5797.0,131.1201,131.3713,131.1201,131.2783,5797.0
2019-08-27 11:35:00,141.28,141.43,141.24,141.27,1600.0,131.3992,131.5387,131.362,131.3899,1600.0
2019-08-27 11:40:00,141.3,141.4,141.24,141.36,3429.0,131.4178,131.5108,131.362,131.4736,3429.0
2019-08-27 11:45:00,141.41,141.49,141.29,141.46,2425.0,131.5201,131.5945,131.4085,131.5666,2425.0
2019-08-27 11:50:00,141.38,141.46,141.23,141.29,1500.0,131.4922,131.5666,131.3527,131.4085,1500.0
2019-08-27 11:55:00,141.32,141.35,140.98,141.08,2100.0,131.4364,131.4643,131.1201,131.2131,2100.0
2019-08-27 12:00:00,141.04,141.2,140.93,140.99,2500.0,131.1759,131.3248,131.0736,131.1294,2500.0
2019-08-27 12:05:00,140.96,141.14,140.9,140.99,3200.0,131.1015,131.269,131.0457,131.1294,3200.0
2019-08-27 12:10:00,141.03,141.04,140.87,141.0,3000.0,131.1666,131.1759,131.0178,131.1387,3000.0
2019-08-27 12:15:00,141.02,141.02,140.82,140.85,3844.0,131.1573,131.1573,130.9713,130.9992,3844.0
2019-08-27 12:20:00,140.86,141.2,140.86,141.09,9300.0,131.0085,131.3248,131.0085,131.2224,9300.0
2019-08-27 12:25:00,141.09,141.25,141.09,141.17,2800.0,131.2224,131.3713,131.2224,131.2969,2800.0
2019-08-27 12:30:00,141.19,141.3,140.84,140.96,4297.0,131.3155,131.4178,130.9899,131.1015,4297.0
2019-08-27 12:35:00,140.97,141.09,140.81,140.82,3811.0,131.1108,131.2224,130.962,130.9713,3811.0
2019-08-27 12:40:00,140.8,140.87,140.61,140.87,3475.0,130.9527,131.0178,130.776,131.0178,3475.0
2019-08-27 12:45:00,140.85,141.04,140.82,140.99,3811.0,130.9992,131.1759,130.9713,131.1294,3811.0
2019-08-27 12:50:00,141.0,141.0,140.62,140.75,3522.0,131.1387,131.1387,130.7853,130.9062,3522.0
2019-08-27 12:55:00,140.75,140.85,140.74,140.78,2837.0,130.9062,130.9992,130.8969,130.9341,2837.0
2019-08-27 13:00:00,140.71,140.85,140.65,140.79,2008.0,130.869,130.9992,130.8132,130.9434,2008.0
2019-08-27 13:05:00,140.69,141.15,140.66,140.99,6922.0,130.8504,131.2783,130.8225,131.1294,6922.0
2019-08-27 13:10:00,140.94,141.05,140.83,140.85,4426.0,131.0829,131.1852,130.9806,130.9992,4426.0
2019-08-27 13:15:00,140.79,140.97,140.76,140.93,3354.0,130.9434,131.1108,130.9155,131.0736,3354.0
2019-08-27 13:20:00,140.95,141.11,140.94,140.98,6945.0,131.0922,131.241,131.0829,131.1201,6945.0
2019-08-27 13:25:00,141.11,141.35,141.11,141.35,1500.0,131.241,131.4643,131.241,131.4643,1500.0
2019-08-27 13:30:00,141.33,141.34,141.26,141.27,2328.0,131.4457,131.455,131.3806,131.3899,2328.0
2019-08-27 13:35:00,141.32,141.94,141.28,141.6,12310.0,131.4364,132.013,131.3992,131.6968,12310.0
2019-08-27 13:40:00,141.71,141.92,141.66,141.92,3338.0,131.7991,131.9944,131.7526,131.9944,3338.0
2019-08-27 13:45:00,141.93,142.05,141.88,142.05,3756.0,132.0037,132.1153,131.9572,132.1153,3756.0
2019-08-27 13:50:00,142.14,142.18,142.0,142.01,4220.0,132.199,132.2362,132.0688,132.0781,4220.0
2019-08-27 13:55:00,141.97,142.28,141.92,142.28,3504.0,132.0409,132.3292,131.9944,132.3292,3504.0
2019-08-27 14:00:00,142.24,142.33,142.12,142.14,3079.0,132.292,132.3757,132.1804,132.199,3079.0
2019-08-27 14:05:00,142.17,142.18,141.93,141.94,3662.0,132.2269,132.2362,132.0037,132.013,3662.0
2019-08-27 14:10:00,142.06,142.07,141.75,141.75,2822.0,132.1246,132.1339,131.8363,131.8363,2822.0
2019-08-27 14:15:00,141.73,141.84,141.69,141.79,718.0,131.8177,131.92,131.7805,131.8735,718.0
2019-08-27 14:20:00,141.83,141.95,141.83,141.88,2060.0,131.9107,132.0223,131.9107,131.9572,2060.0
2019-08-27 14:25:00,141.84,141.88,141.75,141.86,3399.0,131.92,131.9572,131.8363,131.9386,3399.0
2019-08-27 14:30:00,141.87,141.9,141.73,141.86,3139.0,131.9479,131.9758,131.8177,131.9386,3139.0
2019-08-27 14:35:00,141.88,141.89,141.81,141.84,2562.0,131.9572,131.9665,131.8921,131.92,2562.0
2019-08-27 14:40:00,141.91,141.91,141.46,141.78,20428.0,131.9851,131.9851,131.5666,131.8642,20428.0
2019-08-27 14:45:00,141.72,141.82,141.6,141.82,1981.0,131.8084,131.9014,131.6968,131.9014,1981.0
2019-08-27 14:50:00,141.77,142.34,141.76,142.29,14960.0,131.8549,132.385,131.8456,132.3385,14960.0
2019-08-27 14:55:00,142.29,142.36,142.19,142.22,2925.0,132.3385,132.4036,132.2455,132.2734,2925.0
2019-08-27 15:00:00,142.27,142.6,142.17,142.51,7641.0,132.3199,132.6268,132.2269,132.5431,7641.0
2019-08-27 15:05:00,142.58,142.59,142.42,142.42,4524.0,132.6082,132.6175,132.4594,132.4594,4524.0
2019-08-27 15:10:00,142.44,142.45,142.13,142.23,2827.0,132.478,132.4873,132.1897,132.2827,2827.0
2019-08-27 15:15:00,142.27,142.29,142.18,142.24,3637.0,132.3199,132.3385,132.2362,132.292,3637.0
2019-08-27 15:20:00,142.18,142.18,142.02,142.11,8192.0,132.2362,132.2362,132.0874,132.1711,8192.0
2019-08-27 15:25:00,142.14,142.21,142.08,142.11,6569.0,132.199,132.2641,132.1432,132.1711,6569.0
2019-08-27 15:30:00,142.1,142.11,141.91,141.98,14286.0,132.1618,132.1711,131.9851,132.0502,14286.0
2019-08-27 15:35:00,141.97,142.16,141.88,142.14,20140.0,132.0409,132.2176,131.9572,132.199,20140.0
2019-08-27 15:40:00,142.15,142.27,142.13,142.24,12792.0,132.2083,132.3199,132.1897,132.292,12792.0
2019-08-27 15:45:00,142.23,142.48,142.19,142.34,18094.0,132.2827,132.5152,132.2455,132.385,18094.0
2019-08-27 15:50:00,142.36,142.36,141.91,142.03,20731.0,132.4036,132.4036,131.9851,132.0967,20731.0
2019-08-27 15:55:00,142.01,142.61,141.96,142.41,155064.0,132.0781,132.6361,132.0316,132.4501,155064.0
2019-08-28 09:30:00,141.16,142.31,140.05,141.09,20803.0,131.2876,132.3571,130.2552,131.2224,20803.0
2019-08-28 09:35:00,140.78,140.78,140.32,140.72,2200.0,130.9341,130.9341,130.5063,130.8783,2200.0
2019-08-28 09:40:00,140.26,140.74,140.26,140.74,1700.0,130.4505,130.8969,130.4505,130.8969,1700.0
2019-08-28 09:45:00,140.61,140.98,140.56,140.98,1900.0,130.776,131.1201,130.7295,131.1201,1900.0
2019-08-28 09:50:00,140.91,141.37,140.91,141.37,2400.0,131.055,131.4829,131.055,131.4829,2400.0
2019-08-28 09:55:00,141.37,141.74,141.17,141.33,3400.0,131.4829,131.827,131.2969,131.4457,3400.0
2019-08-28 10:00:00,141.32,142.15,141.2,142.05,17805.0,131.4364,132.2083,131.3248,132.1153,17805.0
2019-08-28 10:05:00,141.99,142.51,141.99,142.46,4066.0,132.0595,132.5431,132.0595,132.4966,4066.0
2019-08-28 10:10:00,142.37,142.43,142.01,142.03,2681.0,132.4129,132.4687,132.0781,132.0967,2681.0
2019-08-28 10:15:00,142.09,142.09,141.65,141.74,2918.0,132.1525,132.1525,131.7433,131.827,2918.0
2019-08-28 10:20:00,141.78,142.0,141.69,141.99,2107.0,131.8642,132.0688,131.7805,132.0595,2107.0
2019-08-28 10:25:00,142.06,142.24,142.0,142.17,6554.0,132.1246,132.292,132.0688,132.2269,6554.0
2019-08-28 10:30:00,142.34,142.53,142.18,142.29,2707.0,132.385,132.5617,132.2362,132.3385,2707.0
2019-08-28 10:35:00,142.25,142.6,142.24,142.59,1400.0,132.3013,132.6268,132.292,132.6175,1400.0
2019-08-28 10:40:00,142.64,142.88,142.64,142.83,3500.0,132.664,132.8873,132.664,132.8408,3500.0
2019-08-28 10:45:00,142.81,142.81,142.48,142.52,2600.0,132.8222,132.8222,132.5152,132.5524,2600.0
2019-08-28 10:50:00,142.56,142.78,142.54,142.73,2200.0,132.5896,132.7943,132.571,132.7477,2200.0
2019-08-28 10:55:00,142.8,142.82,142.57,142.7,2411.0,132.8129,132.8315,132.5989,132.7198,2411.0
2019-08-28 11:00:00,142.51,142.63,142.51,142.63,800.0,132.5431,132.6547,132.5431,132.6547,800.0
2019-08-28 11:05:00,142.63,142.67,142.39,142.59,2306.0,132.6547,132.6919,132.4315,132.6175,2306.0
2019-08-28 11:10:00,142.64,142.65,142.35,142.5,3461.0,132.664,132.6733,132.3943,132.5338,3461.0
2019-08-28 11:15:00,142.44,142.56,142.38,142.53,1700.0,132.478,132.5896,132.4222,132.5617,1700.0
2019-08-28 11:20:00,142.58,143.14,142.49,143.05,34960.0,132.6082,133.1291,132.5245,133.0454,34960.0
2019-08-28 11:25:00,143.05,143.3,142.92,143.25,5410.0,133.0454,133.2779,132.9245,133.2314,5410.0
2019-08-28 11:30:00,143.29,143.42,143.29,143.41,3500.0,133.2686,133.3895,133.2686,133.3802,3500.0
2019-08-28 11:35:00,143.41,143.77,143.38,143.69,10714.0,133.3802,133.715,133.3523,133.6406,10714.0
2019-08-28 11:40:00,143.66,143.81,143.66,143.75,2500.0,133.6127,133.7522,133.6127,133.6964,2500.0
2019-08-28 11:45:00,143.78,143.89,143.58,143.67,5155.0,133.7243,133.8266,133.5383,133.622,5155.0
2019-08-28 11:50:00,143.74,143.94,143.7,143.89,5466.0,133.6871,133.8731,133.6499,133.8266,5466.0
2019-08-28 11:55:00,143.88,143.88,143.73,143.79,3435.0,133.8173,133.8173,133.6778,133.7336,3435.0
2019-08-28 12:00:00,143.83,143.83,143.53,143.7,2900.0,133.7708,133.7708,133.4918,133.6499,2900.0
2019-08-28 12:05:00,143.7,143.81,143.68,143.72,3269.0,133.6499,133.7522,133.6313,133.6685,3269.0
2019-08-28 12:10:00,143.72,143.75,143.61,143.61,2708.0,133.6685,133.6964,133.5662,133.5662,2708.0
2019-08-28 12:15:00,143.66,143.75,143.62,143.72,2995.0,133.6127,133.6964,133.5755,133.6685,2995.0
2019-08-28 12:20:00,143.77,143.84,143.67,143.68,2498.0,133.715,133.7801,133.622,133.6313,2498.0
2019-08-28 12:25:00,143.69,143.74,143.58,143.58,3387.0,133.6406,133.6871,133.5383,133.5383,3387.0
2019-08-28 12:30:00,143.57,143.78,143.57,143.72,3300.0,133.529,133.7243,133.529,133.6685,3300.0
2019-08-28 12:35:00,143.74,143.74,143.58,143.61,3500.0,133.6871,133.6871,133.5383,133.5662,3500.0
2019-08-28 12:40:00,143.61,143.81,143.59,143.75,6126.0,133.5662,133.7522,133.5476,133.6964,6126.0
2019-08-28 12:45:00,143.77,143.79,143.69,143.77,2935.0,133.715,133.7336,133.6406,133.715,2935.0
2019-08-28 12:50:00,143.8,144.05,143.78,143.98,31535.0,133.7429,133.9754,133.7243,133.9103,31535.0
2019-08-28 12:55:00,143.97,143.99,143.86,143.9,3480.0,133.901,133.9196,133.7987,133.8359,3480.0
2019-08-28 13:00:00,143.85,143.88,143.52,143.57,10263.0,133.7894,133.8173,133.4825,133.529,10263.0
2019-08-28 13:05:00,143.6,143.6,143.43,143.46,11600.0,133.5569,133.5569,133.3988,133.4267,11600.0
2019-08-28 13:10:00,143.38,143.38,143.06,143.19,6085.0,133.3523,133.3523,133.0547,133.1756,6085.0
2019-08-28 13:15:00,143.13,143.34,143.13,143.3,1100.0,133.1198,133.3151,133.1198,133.2779,1100.0
2019-08-28 13:20:00,143.31,143.46,143.29,143.37,2579.0,133.2872,133.4267,133.2686,133.343,2579.0
2019-08-28 13:25:00,143.4,143.45,143.38,143.38,1401.0,133.3709,133.4174,133.3523,133.3523,1401.0
2019-08-28 13:30:00,143.38,143.45,143.36,143.44,3418.0,133.3523,133.4174,133.3337,133.4081,3418.0
2019-08-28 13:35:00,143.45,143.5,143.42,143.42,1143.0,133.4174,133.4639,133.3895,133.3895,1143.0
2019-08-28 13:40:00,143.41,143.41,143.35,143.38,4149.0,133.3802,133.3802,133.3244,133.3523,4149.0
2019-08-28 13:45:00,143.39,143.68,143.39,143.65,4253.0,133.3616,133.6313,133.3616,133.6034,4253.0
2019-08-28 13:50:00,143.62,143.62,143.46,143.46,1041.0,133.5755,133.5755,133.4267,133.4267,1041.0
2019-08-28 13:55:00,143.44,143.44,143.35,143.4,3500.0,133.4081,133.4081,133.3244,133.3709,3500.0
2019-08-28 14:00:00,143.35,143.62,143.35,143.54,4478.0,133.3244,133.5755,133.3244,133.5011,4478.0
2019-08-28 14:05:00,143.48,143.54,143.41,143.46,3800.0,133.4453,133.5011,133.3802,133.4267,3800.0
2019-08-28 14:10:00,143.42,143.53,143.4,143.5,4360.0,133.3895,133.4918,133.3709,133.4639,4360.0
2019-08-28 14:15:00,143.46,143.54,143.43,143.54,5137.0,133.4267,133.5011,133.3988,133.5011,5137.0
2019-08-28 14:20:00,143.52,143.54,143.4,143.44,2195.0,133.4825,133.5011,133.3709,133.4081,2195.0
2019-08-28 14:25:00,143.49,143.57,143.45,143.5,5201.0,133.4546,133.529,133.4174,133.4639,5201.0
2019-08-28 14:30:00,143.49,143.6,143.45,143.56,3424.0,133.4546,133.5569,133.4174,133.5197,3424.0
2019-08-28 14:35:00,143.57,143.65,143.54,143.59,3499.0,133.529,133.6034,133.5011,133.5476,3499.0
2019-08-28 14:40:00,143.59,143.6,143.47,143.48,3799.0,133.5476,133.5569,133.436,133.4453,3799.0
2019-08-28 14:45:00,143.48,143.72,143.48,143.7,7354.0,133.4453,133.6685,133.4453,133.6499,7354.0
2019-08-28 14:50:00,143.7,143.84,143.59,143.59,3835.0,133.6499,133.7801,133.5476,133.5476,3835.0
2019-08-28 14:55:00,143.61,143.69,143.57,143.63,4649.0,133.5662,133.6406,133.529,133.5848,4649.0
2019-08-28 15:00:00,143.63,143.63,143.48,143.59,4769.0,133.5848,133.5848,133.4453,133.5476,4769.0
2019-08-28 15:05:00,143.57,143.73,143.57,143.65,6774.0,133.529,133.6778,133.529,133.6034,6774.0
2019-08-28 15:10:00,143.65,143.67,143.48,143.52,6049.0,133.6034,133.622,133.4453,133.4825,6049.0
2019-08-28 15:15:00,143.49,143.76,143.49,143.73,7230.0,133.4546,133.7057,133.4546,133.6778,7230.0
2019-08-28 15:20:00,143.72,143.72,143.44,143.45,7402.0,133.6685,133.6685,133.4081,133.4174,7402.0
2019-08-28 15:25:00,143.45,143.5,143.42,143.44,9040.0,133.4174,133.4639,133.3895,133.4081,9040.0
2019-08-28 15:30:00,143.44,143.48,143.28,143.31,20959.0,133.4081,133.4453,133.2593,133.2872,20959.0
2019-08-28 15:35:00,143.31,143.52,143.28,143.51,19019.0,133.2872,133.4825,133.2593,133.4732,19019.0
2019-08-28 15:40:00,143.51,143.54,143.29,143.36,21410.0,133.4732,133.5011,133.2686,133.3337,21410.0
2019-08-28 15:45:00,143.33,143.41,143.29,143.31,17558.0,133.3058,133.3802,133.2686,133.2872,17558.0
2019-08-28 15:50:00,143.31,143.39,143.26,143.35,23393.0,133.2872,133.3616,133.2407,133.3244,23393.0
2019-08-28 15:55:00,143.32,143.58,143.29,143.55,55329.0,133.2965,133.5383,133.2686,133.5104,55329.0
2019-08-29 09:30:00,145.66,146.57,145.09,146.28,27462.0,135.4728,136.3192,134.9427,136.0495,27462.0
2019-08-29 09:35:00,146.25,146.51,145.97,145.98,13562.0,136.0216,136.2634,135.7611,135.7705,13562.0
2019-08-29 09:40:00,146.11,146.12,145.49,145.64,5063.0,135.8914,135.9007,135.3147,135.4542,5063.0
2019-08-29 09:45:00,145.89,145.99,145.65,145.76,4084.0,135.6867,135.7798,135.4635,135.5658,4084.0
2019-08-29 09:50:00,145.83,146.32,145.75,146.13,8676.0,135.6309,136.0867,135.5565,135.91,8676.0
2019-08-29 09:55:00,146.19,146.24,146.05,146.21,2842.0,135.9658,136.0123,135.8356,135.9844,2842.0
2019-08-29 10:00:00,146.18,146.18,145.66,145.96,7569.0,135.9565,135.9565,135.4728,135.7518,7569.0
2019-08-29 10:05:00,146.03,146.3,145.98,146.26,6964.0,135.817,136.0681,135.7705,136.0309,6964.0
2019-08-29 10:10:00,146.31,146.39,145.73,145.85,8840.0,136.0774,136.1518,135.5379,135.6495,8840.0
2019-08-29 10:15:00,145.92,146.32,145.82,146.3,6260.0,135.7146,136.0867,135.6216,136.0681,6260.0
2019-08-29 10:20:00,146.29,146.29,146.05,146.16,4108.0,136.0588,136.0588,135.8356,135.9379,4108.0
2019-08-29 10:25:00,146.18,146.18,146.07,146.17,7171.0,135.9565,135.9565,135.8542,135.9472,7171.0
2019-08-29 10:30:00,146.2,146.26,145.9,146.26,9086.0,135.9751,136.0309,135.696,136.0309,9086.0
2019-08-29 10:35:00,146.31,146.31,145.22,145.78,9665.0,136.0774,136.0774,135.0636,135.5844,9665.0
2019-08-29 10:40:00,145.65,146.07,145.65,145.92,5260.0,135.4635,135.8542,135.4635,135.7146,5260.0
2019-08-29 10:45:00,145.87,145.88,145.54,145.8,5200.0,135.6681,135.6774,135.3612,135.603,5200.0
2019-08-29 10:50:00,145.91,146.1,145.84,146.07,4730.0,135.7053,135.8821,135.6402,135.8542,4730.0
2019-08-29 10:55:00,146.08,146.25,146.0,146.19,8525.0,135.8635,136.0216,135.7891,135.9658,8525.0
2019-08-29 11:00:00,146.26,146.26,145.91,145.96,5148.0,136.0309,136.0309,135.7053,135.7518,5148.0
2019-08-29 11:05:00,145.99,146.12,145.92,145.93,3640.0,135.7798,135.9007,135.7146,135.7239,3640.0
2019-08-29 11:10:00,146.01,146.26,146.0,146.11,8447.0,135.7984,136.0309,135.7891,135.8914,8447.0
2019-08-29 11:15:00,146.1,146.11,145.91,145.91,8000.0,135.8821,135.8914,135.7053,135.7053,8000.0
2019-08-29 11:20:00,145.97,146.07,145.91,146.07,14097.0,135.7611,135.8542,135.7053,135.8542,14097.0
2019-08-29 11:25:00,146.09,146.13,145.93,145.97,4146.0,135.8728,135.91,135.7239,135.7611,4146.0
2019-08-29 11:30:00,145.97,146.11,145.93,146.03,10130.0,135.7611,135.8914,135.7239,135.817,10130.0
2019-08-29 11:35:00,146.03,146.09,145.97,145.99,4753.0,135.817,135.8728,135.7611,135.7798,4753.0
2019-08-29 11:40:00,146.0,146.05,145.97,146.05,2947.0,135.7891,135.8356,135.7611,135.8356,2947.0
2019-08-29 11:45:00,146.07,146.14,145.97,146.06,6103.0,135.8542,135.9193,135.7611,135.8449,6103.0
2019-08-29 11:50:00,146.05,146.08,145.96,146.08,3500.0,135.8356,135.8635,135.7518,135.8635,3500.0
2019-08-29 11:55:00,146.04,146.13,145.96,146.02,5048.0,135.8263,135.91,135.7518,135.8077,5048.0
2019-08-29 12:00:00,145.97,146.13,145.95,146.07,5580.0,135.7611,135.91,135.7425,135.8542,5580.0
2019-08-29 12:05:00,146.1,146.15,145.95,146.04,8287.0,135.8821,135.9286,135.7425,135.8263,8287.0
2019-08-29 12:10:00,146.04,146.32,146.04,146.21,3487.0,135.8263,136.0867,135.8263,135.9844,3487.0
2019-08-29 12:15:00,146.23,146.28,146.18,146.28,1556.0,136.003,136.0495,135.9565,136.0495,1556.0
2019-08-29 12:20:00,146.33,146.43,146.33,146.37,4600.0,136.096,136.189,136.096,136.1332,4600.0
2019-08-29 12:25:00,146.37,146.38,146.24,146.25,1648.0,136.1332,136.1425,136.0123,136.0216,1648.0
2019-08-29 12:30:00,146.24,146.34,146.2,146.33,49342.0,136.0123,136.1053,135.9751,136.096,49342.0
2019-08-29 12:35:00,146.36,146.54,146.36,146.4,5729.0,136.1239,136.2913,136.1239,136.1611,5729.0
2019-08-29 12:40:00,146.39,146.49,146.38,146.38,11503.0,136.1518,136.2448,136.1425,136.1425,11503.0
2019-08-29 12:45:00,146.42,146.48,146.36,146.42,15724.0,136.1797,136.2355,136.1239,136.1797,15724.0
2019-08-29 12:50:00,146.37,146.45,146.28,146.44,4290.0,136.1332,136.2076,136.0495,136.1983,4290.0
2019-08-29 12:55:00,146.48,146.6,146.47,146.6,3613.0,136.2355,136.3471,136.2262,136.3471,3613.0
2019-08-29 13:00:00,146.62,147.08,146.56,147.06,11270.0,136.3657,136.7935,136.3099,136.7749,11270.0
2019-08-29 13:05:00,147.04,147.06,146.92,146.92,8594.0,136.7563,136.7749,136.6447,136.6447,8594.0
2019-08-29 13:10:00,146.83,146.85,146.75,146.8,5733.0,136.561,136.5796,136.4866,136.5331,5733.0
2019-08-29 13:15:00,146.74,146.81,146.73,146.78,974.0,136.4773,136.5424,136.468,136.5145,974.0
2019-08-29 13:20:00,146.76,146.81,146.6,146.81,6600.0,136.4959,136.5424,136.3471,136.5424,6600.0
2019-08-29 13:25:00,146.75,146.88,146.75,146.82,5100.0,136.4866,136.6075,136.4866,136.5517,5100.0
2019-08-29 13:30:00,146.84,146.91,146.75,146.91,2260.0,136.5703,136.6354,136.4866,136.6354,2260.0
2019-08-29 13:35:00,146.88,146.97,146.84,146.96,2632.0,136.6075,136.6912,136.5703,136.6819,2632.0
2019-08-29 13:40:00,146.92,146.98,146.82,146.85,2800.0,136.6447,136.7005,136.5517,136.5796,2800.0
2019-08-29 13:45:00,146.83,147.1,146.82,147.1,9622.0,136.561,136.8121,136.5517,136.8121,9622.0
2019-08-29 13:50:00,147.02,147.1,147.02,147.05,3356.0,136.7377,136.8121,136.7377,136.7656,3356.0
2019-08-29 13:55:00,147.07,147.1,146.99,147.01,3242.0,136.7842,136.8121,136.7098,136.7284,3242.0
2019-08-29 14:00:00,147.03,147.05,146.93,146.95,4285.0,136.747,136.7656,136.654,136.6726,4285.0
2019-08-29 14:05:00,146.96,147.2,146.95,147.15,21557.0,136.6819,136.9051,136.6726,136.8586,21557.0
2019-08-29 14:10:00,147.21,147.36,147.16,147.28,9208.0,136.9144,137.0539,136.8679,136.9795,9208.0
2019-08-29 14:15:00,147.31,147.47,146.86,146.9,78157.0,137.0074,137.1562,136.5889,136.6261,78157.0
2019-08-29 14:20:00,146.95,146.95,146.8,146.92,4276.0,136.6726,136.6726,136.5331,136.6447,4276.0
2019-08-29 14:25:00,146.92,146.93,146.85,146.92,3039.0,136.6447,136.654,136.5796,136.6447,3039.0
2019-08-29 14:30:00,146.95,147.09,146.93,147.06,9977.0,136.6726,136.8028,136.654,136.7749,9977.0
2019-08-29 14:35:00,147.04,147.16,147.02,147.07,4225.0,136.7563,136.8679,136.7377,136.7842,4225.0
2019-08-29 14:40:00,147.1,147.1,146.89,146.9,2600.0,136.8121,136.8121,136.6168,136.6261,2600.0
2019-08-29 14:45:00,146.9,146.93,146.79,146.87,8400.0,136.6261,136.654,136.5238,136.5982,8400.0
2019-08-29 14:50:00,146.91,146.91,146.77,146.84,13799.0,136.6354,136.6354,136.5052,136.5703,13799.0
2019-08-29 14:55:00,146.83,147.06,146.82,147.02,14175.0,136.561,136.7749,136.5517,136.7377,14175.0
2019-08-29 15:00:00,147.02,147.03,146.88,146.99,8275.0,136.7377,136.747,136.6075,136.7098,8275.0
2019-08-29 15:05:00,147.04,147.11,146.77,146.82,19256.0,136.7563,136.8214,136.5052,136.5517,19256.0
2019-08-29 15:10:00,146.81,146.91,146.77,146.79,5400.0,136.5424,136.6354,136.5052,136.5238,5400.0
2019-08-29 15:15:00,146.81,146.98,146.78,146.89,22699.0,136.5424,136.7005,136.5145,136.6168,22699.0
2019-08-29 15:20:00,146.9,146.91,146.8,146.84,7392.0,136.6261,136.6354,136.5331,136.5703,7392.0
2019-08-29 15:25:00,146.83,146.83,146.65,146.69,7214.0,136.561,136.561,136.3936,136.4308,7214.0
2019-08-29 15:30:00,146.71,146.94,146.71,146.86,10649.0,136.4494,136.6633,136.4494,136.5889,10649.0
2019-08-29 15:35:00,146.84,146.92,146.78,146.91,7067.0,136.5703,136.6447,136.5145,136.6354,7067.0
2019-08-29 15:40:00,146.9,146.91,146.83,146.84,8224.0,136.6261,136.6354,136.561,136.5703,8224.0
2019-08-29 15:45:00,146.83,146.85,146.71,146.8,11786.0,136.561,136.5796,136.4494,136.5331,11786.0
2019-08-29 15:50:00,146.78,146.93,146.53,146.55,27088.0,136.5145,136.654,136.282,136.3006,27088.0
2019-08-29 15:55:00,146.57,146.65,146.17,146.37,50335.0,136.3192,136.3936,135.9472,136.1332,50335.0
2019-08-30 09:30:00,147.98,148.77,147.09,148.14,29942.0,137.6306,138.3653,136.8028,137.7794,29942.0
2019-08-30 09:35:00,148.2,148.37,147.74,148.06,6702.0,137.8352,137.9933,137.4074,137.705,6702.0
2019-08-30 09:40:00,148.02,148.02,147.68,147.8,4547.0,137.6678,137.6678,137.3516,137.4632,4547.0
2019-08-30 09:45:00,147.73,148.27,147.73,148.12,4436.0,137.3981,137.9003,137.3981,137.7608,4436.0
2019-08-30 09:50:00,148.23,148.4,148.18,148.36,5300.0,137.8631,138.0212,137.8166,137.984,5300.0
2019-08-30 09:55:00,148.26,148.36,147.99,148.14,17928.0,137.891,137.984,137.6399,137.7794,17928.0
2019-08-30 10:00:00,148.17,148.57,148.16,148.47,12791.0,137.8073,138.1793,137.798,138.0863,12791.0
2019-08-30 10:05:00,148.46,148.61,148.27,148.44,10603.0,138.077,138.2165,137.9003,138.0584,10603.0
2019-08-30 10:10:00,148.39,148.43,148.2,148.21,8368.0,138.0119,138.0491,137.8352,137.8445,8368.0
2019-08-30 10:15:00,148.19,148.42,148.15,148.36,9200.0,137.8259,138.0398,137.7887,137.984,9200.0
2019-08-30 10:20:00,148.39,148.44,148.09,148.37,7300.0,138.0119,138.0584,137.7329,137.9933,7300.0
2019-08-30 10:25:00,148.39,148.39,148.25,148.34,8100.0,138.0119,138.0119,137.8817,137.9654,8100.0
2019-08-30 10:30:00,148.34,148.49,148.29,148.45,4700.0,137.9654,138.1049,137.9189,138.0677,4700.0
2019-08-30 10:35:00,148.38,148.63,148.27,148.44,5257.0,138.0026,138.2351,137.9003,138.0584,5257.0
2019-08-30 10:40:00,148.49,148.5,148.25,148.31,31300.0,138.1049,138.1142,137.8817,137.9375,31300.0
2019-08-30 10:45:00,148.25,148.65,148.18,148.65,14786.0,137.8817,138.2537,137.8166,138.2537,14786.0
2019-08-30 10:50:00,148.64,148.78,148.58,148.68,9272.0,138.2444,138.3746,138.1886,138.2816,9272.0
2019-08-30 10:55:00,148.71,148.75,148.52,148.53,11733.0,138.3095,138.3467,138.1328,138.1421,11733.0
2019-08-30 11:00:00,148.52,148.55,147.81,147.89,16207.0,138.1328,138.1607,137.4725,137.5469,16207.0
2019-08-30 11:05:00,147.79,148.19,147.79,148.15,14597.0,137.4539,137.8259,137.4539,137.7887,14597.0
2019-08-30 11:10:00,148.16,148.3,147.61,147.76,9441.0,137.798,137.9282,137.2865,137.426,9441.0
2019-08-30 11:15:00,147.79,147.88,147.53,147.71,8781.0,137.4539,137.5376,137.212,137.3795,8781.0
2019-08-30 11:20:00,147.69,147.75,147.33,147.39,5461.0,137.3609,137.4167,137.026,137.0818,5461.0
2019-08-30 11:25:00,147.33,147.62,147.1,147.53,2834.0,137.026,137.2958,136.8121,137.212,2834.0
2019-08-30 11:30:00,147.54,147.91,147.54,147.87,8641.0,137.2213,137.5655,137.2213,137.5283,8641.0
2019-08-30 11:35:00,147.91,147.91,147.64,147.69,2614.0,137.5655,137.5655,137.3144,137.3609,2614.0
2019-08-30 11:40:00,147.68,147.88,147.6,147.85,3590.0,137.3516,137.5376,137.2772,137.5097,3590.0
2019-08-30 11:45:00,147.92,148.03,147.85,148.02,4304.0,137.5748,137.6771,137.5097,137.6678,4304.0
2019-08-30 11:50:00,148.04,148.04,147.8,147.88,3428.0,137.6864,137.6864,137.4632,137.5376,3428.0
2019-08-30 11:55:00,147.87,147.97,147.72,147.88,7527.0,137.5283,137.6213,137.3888,137.5376,7527.0
2019-08-30 12:00:00,147.95,148.01,147.8,147.93,3825.0,137.6027,137.6585,137.4632,137.5841,3825.0
2019-08-30 12:05:00,147.89,148.0,147.72,147.8,6648.0,137.5469,137.6492,137.3888,137.4632,6648.0
2019-08-30 12:10:00,147.81,148.06,147.76,147.94,8117.0,137.4725,137.705,137.426,137.5934,8117.0
2019-08-30 12:15:00,147.98,148.08,147.92,148.03,4300.0,137.6306,137.7236,137.5748,137.6771,4300.0
2019-08-30 12:20:00,148.07,148.09,148.0,148.04,2600.0,137.7143,137.7329,137.6492,137.6864,2600.0
2019-08-30 12:25:00,148.09,148.29,148.09,148.29,10465.0,137.7329,137.9189,137.7329,137.9189,10465.0
2019-08-30 12:30:00,148.22,148.26,148.1,148.17,6842.0,137.8538,137.891,137.7422,137.8073,6842.0
2019-08-30 12:35:00,148.21,148.21,148.11,148.13,2300.0,137.8445,137.8445,137.7515,137.7701,2300.0
2019-08-30 12:40:00,148.15,148.27,148.09,148.2,5281.0,137.7887,137.9003,137.7329,137.8352,5281.0
2019-08-30 12:45:00,148.22,148.23,148.14,148.18,3948.0,137.8538,137.8631,137.7794,137.8166,3948.0
2019-08-30 12:50:00,148.13,148.22,148.08,148.18,7009.0,137.7701,137.8538,137.7236,137.8166,7009.0
2019-08-30 12:55:00,148.16,148.26,148.15,148.19,4335.0,137.798,137.891,137.7887,137.8259,4335.0
2019-08-30 13:00:00,148.19,148.31,148.15,148.25,9685.0,137.8259,137.9375,137.7887,137.8817,9685.0
2019-08-30 13:05:00,148.26,148.26,148.11,148.24,6975.0,137.891,137.891,137.7515,137.8724,6975.0
2019-08-30 13:10:00,148.23,148.3,148.2,148.25,6335.0,137.8631,137.9282,137.8352,137.8817,6335.0
2019-08-30 13:15:00,148.24,148.29,148.05,148.28,27915.0,137.8724,137.9189,137.6957,137.9096,27915.0
2019-08-30 13:20:00,148.29,148.35,148.24,148.29,6748.0,137.9189,137.9747,137.8724,137.9189,6748.0
2019-08-30 13:25:00,148.28,148.31,148.26,148.27,2633.0,137.9096,137.9375,137.891,137.9003,2633.0
2019-08-30 13:30:00,148.24,148.31,148.24,148.26,16659.0,137.8724,137.9375,137.8724,137.891,16659.0
2019-08-30 13:35:00,148.25,148.25,148.04,148.12,7947.0,137.8817,137.8817,137.6864,137.7608,7947.0
2019-08-30 13:40:00,148.1,148.1,147.96,147.99,5715.0,137.7422,137.7422,137.612,137.6399,5715.0
2019-08-30 13:45:00,148.05,148.16,148.04,148.16,8528.0,137.6957,137.798,137.6864,137.798,8528.0
2019-08-30 13:50:00,148.15,148.19,148.01,148.02,13746.0,137.7887,137.8259,137.6585,137.6678,13746.0
2019-08-30 13:55:00,147.96,147.97,147.85,147.92,10205.0,137.612,137.6213,137.5097,137.5748,10205.0
2019-08-30 14:00:00,147.93,147.99,147.82,147.9,8810.0,137.5841,137.6399,137.4818,137.5562,8810.0
2019-08-30 14:05:00,147.91,147.96,147.86,147.91,6063.0,137.5655,137.612,137.519,137.5655,6063.0
2019-08-30 14:10:00,147.92,148.01,147.92,147.96,5124.0,137.5748,137.6585,137.5748,137.612,5124.0
2019-08-30 14:15:00,147.94,148.1,147.93,148.09,6446.0,137.5934,137.7422,137.5841,137.7329,6446.0
2019-08-30 14:20:00,148.07,148.09,147.99,148.01,7950.0,137.7143,137.7329,137.6399,137.6585,7950.0
2019-08-30 14:25:00,148.04,148.07,147.96,148.03,13062.0,137.6864,137.7143,137.612,137.6771,13062.0
2019-08-30 14:30:00,148.05,148.23,148.04,148.14,7992.0,137.6957,137.8631,137.6864,137.7794,7992.0
2019-08-30 14:35:00,148.14,148.14,148.04,148.08,4370.0,137.7794,137.7794,137.6864,137.7236,4370.0
2019-08-30 14:40:00,148.1,148.12,147.95,148.12,6837.0,137.7422,137.7608,137.6027,137.7608,6837.0
2019-08-30 14:45:00,148.1,148.15,148.02,148.15,12574.0,137.7422,137.7887,137.6678,137.7887,12574.0
2019-08-30 14:50:00,148.15,148.19,148.07,148.18,5057.0,137.7887,137.8259,137.7143,137.8166,5057.0
2019-08-30 14:55:00,148.14,148.22,148.12,148.12,2120.0,137.7794,137.8538,137.7608,137.7608,2120.0
2019-08-30 15:00:00,148.13,148.15,147.88,147.97,8706.0,137.7701,137.7887,137.5376,137.6213,8706.0
2019-08-30 15:05:00,147.98,148.07,147.92,147.97,5199.0,137.6306,137.7143,137.5748,137.6213,5199.0
2019-08-30 15:10:00,147.94,148.07,147.91,148.07,7960.0,137.5934,137.7143,137.5655,137.7143,7960.0
2019-08-30 15:15:00,148.1,148.12,147.92,148.03,14299.0,137.7422,137.7608,137.5748,137.6771,14299.0
2019-08-30 15:20:00,148.05,148.14,147.96,148.05,12039.0,137.6957,137.7794,137.612,137.6957,12039.0
2019-08-30 15:25:00,148.08,148.32,148.07,148.12,10977.0,137.7236,137.9468,137.7143,137.7608,10977.0
2019-08-30 15:30:00,148.1,148.2,148.04,148.14,9008.0,137.7422,137.8352,137.6864,137.7794,9008.0
2019-08-30 15:35:00,148.15,148.32,148.08,148.14,10752.0,137.7887,137.9468,137.7236,137.7794,10752.0
2019-08-30 15:40:00,148.17,148.19,148.06,148.11,9504.0,137.8073,137.8259,137.705,137.7515,9504.0
2019-08-30 15:45:00,148.09,148.2,148.08,148.13,12009.0,137.7329,137.8352,137.7236,137.7701,12009.0
2019-08-30 15:50:00,148.16,148.39,148.16,148.34,22579.0,137.798,138.0119,137.798,137.9654,22579.0
2019-08-30 15:55:00,148.36,148.43,147.87,147.87,153203.0,137.984,138.0491,137.5283,137.5283,153203.0
2019-09-03 09:30:00,149.46,149.99,147.63,148.14,56589.0,139.0071,139.5,137.3051,137.7794,56589.0
2019-09-03 09:35:00,148.22,149.17,148.02,149.06,24066.0,137.8538,138.7373,137.6678,138.635,24066.0
2019-09-03 09:40:00,148.78,149.01,148.14,148.96,15647.0,138.3746,138.5885,137.7794,138.542,15647.0
2019-09-03 09:45:00,149.01,149.39,148.87,149.16,12068.0,138.5885,138.942,138.4583,138.728,12068.0
2019-09-03 09:50:00,149.16,149.51,149.16,149.33,13152.0,138.728,139.0536,138.728,138.8862,13152.0
2019-09-03 09:55:00,149.38,149.42,149.25,149.35,8363.0,138.9327,138.9699,138.8118,138.9048,8363.0
2019-09-03 10:00:00,149.29,149.31,147.76,147.88,23441.0,138.849,138.8676,137.426,137.5376,23441.0
2019-09-03 10:05:00,147.79,148.18,147.72,147.98,16288.0,137.4539,137.8166,137.3888,137.6306,16288.0
2019-09-03 10:10:00,147.98,148.04,147.56,147.61,14844.0,137.6306,137.6864,137.2399,137.2865,14844.0
2019-09-03 10:15:00,147.5,148.22,147.4,148.2,19834.0,137.1841,137.8538,137.0911,137.8352,19834.0
2019-09-03 10:20:00,148.13,148.58,148.13,148.45,18409.0,137.7701,138.1886,137.7701,138.0677,18409.0
2019-09-03 10:25:00,148.47,148.92,148.32,148.9,15171.0,138.0863,138.5048,137.9468,138.4862,15171.0
2019-09-03 10:30:00,148.87,148.98,148.62,148.75,21647.0,138.4583,138.5606,138.2258,138.3467,21647.0
2019-09-03 10:35:00,148.74,149.03,148.59,148.99,21597.0,138.3374,138.6071,138.1979,138.5699,21597.0
2019-09-03 10:40:00,148.99,149.78,148.95,149.29,36315.0,138.5699,139.3047,138.5327,138.849,36315.0
2019-09-03 10:45:00,149.25,149.49,149.1,149.24,10534.0,138.8118,139.035,138.6722,138.8025,10534.0
2019-09-03 10:50:00,149.24,149.68,149.19,149.47,21071.0,138.8025,139.2117,138.7559,139.0164,21071.0
2019-09-03 10:55:00,149.46,149.84,149.38,149.52,42025.0,139.0071,139.3605,138.9327,139.0629,42025.0
2019-09-03 11:00:00,149.51,149.71,149.46,149.71,14862.0,139.0536,139.2396,139.0071,139.2396,14862.0
2019-09-03 11:05:00,149.67,149.67,149.42,149.5,8587.0,139.2024,139.2024,138.9699,139.0443,8587.0
2019-09-03 11:10:00,149.53,149.59,149.25,149.25,11942.0,139.0722,139.128,138.8118,138.8118,11942.0
2019-09-03 11:15:00,149.26,149.56,149.17,149.56,19761.0,138.8211,139.1001,138.7373,139.1001,19761.0
2019-09-03 11:20:00,149.56,149.91,149.56,149.79,15322.0,139.1001,139.4256,139.1001,139.314,15322.0
2019-09-03 11:25:00,149.82,149.82,149.53,149.56,10149.0,139.3419,139.3419,139.0722,139.1001,10149.0
2019-09-03 11:30:00,149.64,149.83,149.41,149.59,7456.0,139.1745,139.3512,138.9606,139.128,7456.0
2019-09-03 11:35:00,149.62,149.75,149.53,149.61,4850.0,139.1559,139.2768,139.0722,139.1466,4850.0
2019-09-03 11:40:00,149.64,149.73,149.58,149.65,3845.0,139.1745,139.2582,139.1187,139.1838,3845.0
2019-09-03 11:45:00,149.69,149.82,149.39,149.79,5905.0,139.221,139.3419,138.942,139.314,5905.0
2019-09-03 11:50:00,149.75,150.13,149.75,150.11,22526.0,139.2768,139.6302,139.2768,139.6116,22526.0
2019-09-03 11:55:00,150.08,150.09,149.74,149.74,6429.0,139.5837,139.593,139.2675,139.2675,6429.0
2019-09-03 12:00:00,149.71,149.92,149.49,149.88,9753.0,139.2396,139.4349,139.035,139.3977,9753.0
2019-09-03 12:05:00,149.81,149.85,149.46,149.49,3533.0,139.3326,139.3698,139.0071,139.035,3533.0
2019-09-03 12:10:00,149.53,149.71,149.5,149.71,4674.0,139.0722,139.2396,139.0443,139.2396,4674.0
2019-09-03 12:15:00,149.69,149.7,149.6,149.66,2080.0,139.221,139.2303,139.1373,139.1931,2080.0
2019-09-03 12:20:00,149.7,149.7,149.51,149.51,5293.0,139.2303,139.2303,139.0536,139.0536,5293.0
2019-09-03 12:25:00,149.55,149.58,149.45,149.55,15121.0,139.0908,139.1187,138.9978,139.0908,15121.0
2019-09-03 12:30:00,149.5,149.53,149.24,149.38,51010.0,139.0443,139.0722,138.8025,138.9327,51010.0
2019-09-03 12:35:00,149.41,149.56,149.41,149.56,6243.0,138.9606,139.1001,138.9606,139.1001,6243.0
2019-09-03 12:40:00,149.44,149.48,149.31,149.38,4673.0,138.9885,139.0257,138.8676,138.9327,4673.0
2019-09-03 12:45:00,149.37,149.56,149.27,149.52,26212.0,138.9234,139.1001,138.8304,139.0629,26212.0
2019-09-03 12:50:00,149.49,149.53,149.2,149.24,13265.0,139.035,139.0722,138.7653,138.8025,13265.0
2019-09-03 12:55:00,149.19,149.48,149.16,149.36,20404.0,138.7559,139.0257,138.728,138.9141,20404.0
2019-09-03 13:00:00,149.34,149.54,149.31,149.38,17516.0,138.8955,139.0815,138.8676,138.9327,17516.0
2019-09-03 13:05:00,149.41,149.71,149.25,149.45,12601.0,138.9606,139.2396,138.8118,138.9978,12601.0
2019-09-03 13:10:00,149.46,149.49,149.31,149.37,6566.0,139.0071,139.035,138.8676,138.9234,6566.0
2019-09-03 13:15:00,149.4,149.5,149.39,149.45,6791.0,138.9513,139.0443,138.942,138.9978,6791.0
2019-09-03 13:20:00,149.42,149.48,149.29,149.48,10771.0,138.9699,139.0257,138.849,139.0257,10771.0
2019-09-03 13:25:00,149.49,149.56,149.37,149.46,8094.0,139.035,139.1001,138.9234,139.0071,8094.0
2019-09-03 13:30:00,149.47,149.54,149.34,149.43,7783.0,139.0164,139.0815,138.8955,138.9792,7783.0
2019-09-03 13:35:00,149.41,149.54,149.34,149.53,10472.0,138.9606,139.0815,138.8955,139.0722,10472.0
2019-09-03 13:40:00,149.51,149.54,149.24,149.38,8738.0,139.0536,139.0815,138.8025,138.9327,8738.0
2019-09-03 13:45:00,149.38,149.5,149.27,149.49,13191.0,138.9327,139.0443,138.8304,139.035,13191.0
2019-09-03 13:50:00,149.48,149.48,149.25,149.38,17730.0,139.0257,139.0257,138.8118,138.9327,17730.0
2019-09-03 13:55:00,149.3,149.68,149.3,149.61,29762.0,138.8583,139.2117,138.8583,139.1466,29762.0
2019-09-03 14:00:00,149.59,149.66,149.49,149.55,3921.0,139.128,139.1931,139.035,139.0908,3921.0
2019-09-03 14:05:00,149.49,149.49,149.37,149.46,4809.0,139.035,139.035,138.9234,139.0071,4809.0
2019-09-03 14:10:00,149.46,149.57,149.36,149.41,8128.0,139.0071,139.1094,138.9141,138.9606,8128.0
2019-09-03 14:15:00,149.4,149.5,148.88,148.88,12101.0,138.9513,139.0443,138.4676,138.4676,12101.0
2019-09-03 14:20:00,148.86,149.01,148.56,149.0,16056.0,138.449,138.5885,138.17,138.5792,16056.0
2019-09-03 14:25:00,149.0,149.06,149.0,149.06,12035.0,138.5792,138.635,138.5792,138.635,12035.0
2019-09-03 14:30:00,149.0,149.26,148.97,148.97,7007.0,138.5792,138.8211,138.5513,138.5513,7007.0
2019-09-03 14:35:00,148.96,149.03,148.9,148.9,4599.0,138.542,138.6071,138.4862,138.4862,4599.0
2019-09-03 14:40:00,148.97,148.97,148.86,148.94,2600.0,138.5513,138.5513,138.449,138.5234,2600.0
2019-09-03 14:45:00,148.85,149.05,148.84,148.97,5292.0,138.4397,138.6257,138.4304,138.5513,5292.0
2019-09-03 14:50:00,149.04,149.36,148.97,149.24,18052.0,138.6164,138.9141,138.5513,138.8025,18052.0
2019-09-03 14:55:00,149.27,149.49,149.23,149.49,21388.0,138.8304,139.035,138.7932,139.035,21388.0
2019-09-03 15:00:00,149.49,149.49,149.24,149.42,7900.0,139.035,139.035,138.8025,138.9699,7900.0
2019-09-03 15:05:00,149.42,149.63,149.42,149.61,5602.0,138.9699,139.1652,138.9699,139.1466,5602.0
2019-09-03 15:10:00,149.64,150.06,149.61,150.02,28610.0,139.1745,139.5651,139.1466,139.5279,28610.0
2019-09-03 15:15:00,150.05,150.39,150.0,150.24,28997.0,139.5558,139.872,139.5093,139.7325,28997.0
2019-09-03 15:20:00,150.27,150.39,150.16,150.19,5167.0,139.7604,139.872,139.6581,139.686,5167.0
2019-09-03 15:25:00,150.17,150.17,150.07,150.17,8298.0,139.6674,139.6674,139.5744,139.6674,8298.0
2019-09-03 15:30:00,150.17,150.23,149.95,149.98,14101.0,139.6674,139.7232,139.4628,139.4907,14101.0
2019-09-03 15:35:00,149.99,150.1,149.88,150.01,11522.0,139.5,139.6023,139.3977,139.5186,11522.0
2019-09-03 15:40:00,150.04,150.04,149.91,149.94,16600.0,139.5465,139.5465,139.4256,139.4535,16600.0
2019-09-03 15:45:00,149.94,150.06,149.88,149.89,24211.0,139.4535,139.5651,139.3977,139.407,24211.0
2019-09-03 15:50:00,149.91,150.04,149.76,149.77,61764.0,139.4256,139.5465,139.2861,139.2954,61764.0
2019-09-03 15:55:00,149.75,150.03,149.55,149.94,247649.0,139.2768,139.5372,139.0908,139.4535,247649.0
2019-09-04 09:30:00,151.58,152.0,151.02,151.32,59733.0,140.9788,141.3694,140.458,140.737,59733.0
2019-09-04 09:35:00,151.22,151.94,151.2,151.55,12046.0,140.644,141.3136,140.6254,140.9509,12046.0
2019-09-04 09:40:00,151.47,151.47,150.49,150.87,35556.0,140.8765,140.8765,139.965,140.3185,35556.0
2019-09-04 09:45:00,150.88,151.28,150.28,150.45,34923.0,140.3278,140.6998,139.7697,139.9278,34923.0
2019-09-04 09:50:00,150.56,151.13,150.55,150.57,20321.0,140.0301,140.5603,140.0208,140.0394,20321.0
2019-09-04 09:55:00,150.64,151.23,150.64,151.13,10267.0,140.1045,140.6533,140.1045,140.5603,10267.0
2019-09-04 10:00:00,151.15,151.27,150.72,150.81,20206.0,140.5789,140.6905,140.1789,140.2626,20206.0
2019-09-04 10:05:00,150.87,150.96,150.46,150.55,23811.0,140.3185,140.4022,139.9371,140.0208,23811.0
2019-09-04 10:10:00,150.57,150.65,150.37,150.4,12839.0,140.0394,140.1138,139.8534,139.8813,12839.0
2019-09-04 10:15:00,150.4,150.85,150.33,150.85,73608.0,139.8813,140.2999,139.8162,140.2999,73608.0
2019-09-04 10:20:00,150.85,151.09,150.77,150.87,27954.0,140.2999,140.5231,140.2254,140.3185,27954.0
2019-09-04 10:25:00,150.9,151.11,150.86,150.89,19551.0,140.3464,140.5417,140.3092,140.3371,19551.0
2019-09-04 10:30:00,150.88,150.99,150.72,150.87,11653.0,140.3278,140.4301,140.1789,140.3185,11653.0
2019-09-04 10:35:00,150.86,150.92,150.76,150.76,6602.0,140.3092,140.365,140.2161,140.2161,6602.0
2019-09-04 10:40:00,150.76,150.79,150.44,150.47,13194.0,140.2161,140.244,139.9185,139.9464,13194.0
2019-09-04 10:45:00,150.48,150.73,150.48,150.65,3250.0,139.9557,140.1882,139.9557,140.1138,3250.0
2019-09-04 10:50:00,150.67,150.86,150.63,150.83,6959.0,140.1324,140.3092,140.0952,140.2813,6959.0
2019-09-04 10:55:00,150.81,151.0,150.68,151.0,8895.0,140.2626,140.4394,140.1417,140.4394,8895.0
2019-09-04 11:00:00,151.05,151.11,150.98,151.02,8415.0,140.4859,140.5417,140.4208,140.458,8415.0
2019-09-04 11:05:00,151.02,151.11,150.92,150.95,8215.0,140.458,140.5417,140.365,140.3929,8215.0
2019-09-04 11:10:00,150.87,151.02,150.82,150.9,11107.0,140.3185,140.458,140.272,140.3464,11107.0
2019-09-04 11:15:00,150.93,151.07,150.83,150.88,6645.0,140.3743,140.5045,140.2813,140.3278,6645.0
2019-09-04 11:20:00,150.9,151.05,150.66,151.04,7090.0,140.3464,140.4859,140.1231,140.4766,7090.0
2019-09-04 11:25:00,151.07,151.1,150.92,150.97,9017.0,140.5045,140.5324,140.365,140.4115,9017.0
2019-09-04 11:30:00,150.99,151.33,150.95,151.33,13595.0,140.4301,140.7463,140.3929,140.7463,13595.0
2019-09-04 11:35:00,151.33,151.39,151.14,151.18,25795.0,140.7463,140.8021,140.5696,140.6068,25795.0
2019-09-04 11:40:00,151.19,151.28,151.08,151.11,10177.0,140.6161,140.6998,140.5138,140.5417,10177.0
2019-09-04 11:45:00,151.14,151.2,151.04,151.16,9198.0,140.5696,140.6254,140.4766,140.5882,9198.0
2019-09-04 11:50:00,151.2,151.25,150.95,151.0,7327.0,140.6254,140.6719,140.3929,140.4394,7327.0
2019-09-04 11:55:00,150.99,151.01,150.78,150.97,6980.0,140.4301,140.4487,140.2347,140.4115,6980.0
2019-09-04 12:00:00,150.98,151.06,150.88,150.95,7950.0,140.4208,140.4952,140.3278,140.3929,7950.0
2019-09-04 12:05:00,150.94,151.0,150.85,150.85,6550.0,140.3836,140.4394,140.2999,140.2999,6550.0
2019-09-04 12:10:00,150.82,150.9,150.73,150.77,3600.0,140.272,140.3464,140.1882,140.2254,3600.0
2019-09-04 12:15:00,150.79,150.8,150.66,150.67,3952.0,140.244,140.2533,140.1231,140.1324,3952.0
2019-09-04 12:20:00,150.69,150.86,150.6,150.82,84041.0,140.151,140.3092,140.0673,140.272,84041.0
2019-09-04 12:25:00,150.84,151.03,150.83,150.88,7400.0,140.2906,140.4673,140.2813,140.3278,7400.0
2019-09-04 12:30:00,150.9,151.08,150.9,150.98,3324.0,140.3464,140.5138,140.3464,140.4208,3324.0
2019-09-04 12:35:00,151.0,151.03,150.87,150.97,5350.0,140.4394,140.4673,140.3185,140.4115,5350.0
2019-09-04 12:40:00,150.97,151.1,150.96,151.08,4702.0,140.4115,140.5324,140.4022,140.5138,4702.0
2019-09-04 12:45:00,151.11,151.58,151.07,151.49,6445.0,140.5417,140.9788,140.5045,140.8951,6445.0
2019-09-04 12:50:00,151.43,151.53,151.33,151.33,5089.0,140.8393,140.9323,140.7463,140.7463,5089.0
2019-09-04 12:55:00,151.38,151.49,151.34,151.34,8747.0,140.7928,140.8951,140.7556,140.7556,8747.0
2019-09-04 13:00:00,151.36,151.47,151.34,151.36,4900.0,140.7742,140.8765,140.7556,140.7742,4900.0
2019-09-04 13:05:00,151.37,151.52,151.37,151.43,4061.0,140.7835,140.923,140.7835,140.8393,4061.0
2019-09-04 13:10:00,151.4,151.61,151.4,151.58,4270.0,140.8114,141.0067,140.8114,140.9788,4270.0
2019-09-04 13:15:00,151.56,151.56,151.27,151.27,3000.0,140.9602,140.9602,140.6905,140.6905,3000.0
2019-09-04 13:20:00,151.31,151.45,151.28,151.36,5509.0,140.7277,140.8579,140.6998,140.7742,5509.0
2019-09-04 13:25:00,151.38,151.38,151.24,151.25,5905.0,140.7928,140.7928,140.6626,140.6719,5905.0
2019-09-04 13:30:00,151.27,151.35,151.25,151.28,2900.0,140.6905,140.7649,140.6719,140.6998,2900.0
2019-09-04 13:35:00,151.31,151.31,151.14,151.15,139109.0,140.7277,140.7277,140.5696,140.5789,139109.0
2019-09-04 13:40:00,151.11,151.14,150.96,150.96,13838.0,140.5417,140.5696,140.4022,140.4022,13838.0
2019-09-04 13:45:00,150.93,151.01,150.81,150.92,33532.0,140.3743,140.4487,140.2626,140.365,33532.0
2019-09-04 13:50:00,150.92,150.92,150.64,150.66,25226.0,140.365,140.365,140.1045,140.1231,25226.0
2019-09-04 13:55:00,150.68,150.89,150.65,150.77,5493.0,140.1417,140.3371,140.1138,140.2254,5493.0
2019-09-04 14:00:00,150.72,150.83,150.68,150.76,3347.0,140.1789,140.2813,140.1417,140.2161,3347.0
2019-09-04 14:05:00,150.73,150.75,150.46,150.52,11193.0,140.1882,140.2068,139.9371,139.9929,11193.0
2019-09-04 14:10:00,150.5,150.62,150.44,150.56,5298.0,139.9743,140.0859,139.9185,140.0301,5298.0
2019-09-04 14:15:00,150.58,150.61,150.41,150.47,10318.0,140.0487,140.0766,139.8906,139.9464,10318.0
2019-09-04 14:20:00,150.5,150.57,150.46,150.56,8265.0,139.9743,140.0394,139.9371,140.0301,8265.0
2019-09-04 14:25:00,150.56,150.63,150.56,150.58,7682.0,140.0301,140.0952,140.0301,140.0487,7682.0
2019-09-04 14:30:00,150.58,150.6,150.42,150.57,10431.0,140.0487,140.0673,139.8999,140.0394,10431.0
2019-09-04 14:35:00,150.55,150.55,150.4,150.44,4707.0,140.0208,140.0208,139.8813,139.9185,4707.0
2019-09-04 14:40:00,150.44,150.49,150.34,150.44,10177.0,139.9185,139.965,139.8255,139.9185,10177.0
2019-09-04 14:45:00,150.44,150.46,150.36,150.41,7919.0,139.9185,139.9371,139.8441,139.8906,7919.0
2019-09-04 14:50:00,150.39,150.39,150.17,150.17,4883.0,139.872,139.872,139.6674,139.6674,4883.0
2019-09-04 14:55:00,150.16,150.16,149.97,150.06,63224.0,139.6581,139.6581,139.4814,139.5651,63224.0
2019-09-04 15:00:00,150.07,150.54,150.07,150.53,9825.0,139.5744,140.0115,139.5744,140.0022,9825.0
2019-09-04 15:05:00,150.5,150.52,150.36,150.4,8050.0,139.9743,139.9929,139.8441,139.8813,8050.0
2019-09-04 15:10:00,150.41,150.52,150.36,150.47,9141.0,139.8906,139.9929,139.8441,139.9464,9141.0
2019-09-04 15:15:00,150.46,150.47,150.35,150.46,15206.0,139.9371,139.9464,139.8348,139.9371,15206.0
2019-09-04 15:20:00,150.49,150.52,150.41,150.46,11231.0,139.965,139.9929,139.8906,139.9371,11231.0
2019-09-04 15:25:00,150.47,150.55,150.39,150.42,20986.0,139.9464,140.0208,139.872,139.8999,20986.0
2019-09-04 15:30:00,150.43,150.71,150.42,150.65,19597.0,139.9092,140.1696,139.8999,140.1138,19597.0
2019-09-04 15:35:00,150.64,150.72,150.62,150.68,14031.0,140.1045,140.1789,140.0859,140.1417,14031.0
2019-09-04 15:40:00,150.7,150.74,150.51,150.54,17287.0,140.1603,140.1975,139.9836,140.0115,17287.0
2019-09-04 15:45:00,150.56,150.66,150.41,150.53,20375.0,140.0301,140.1231,139.8906,140.0022,20375.0
2019-09-04 15:50:00,150.53,150.78,150.47,150.61,44727.0,140.0022,140.2347,139.9464,140.0766,44727.0
2019-09-04 15:55:00,150.59,150.78,150.55,150.66,87660.0,140.058,140.2347,140.0208,140.1231,87660.0
2019-09-05 09:30:00,153.68,154.41,152.72,153.26,42779.0,142.9319,143.6109,142.0391,142.5413,42779.0
2019-09-05 09:35:00,153.22,154.27,153.15,154.22,34508.0,142.5041,143.4807,142.439,143.4342,34508.0
2019-09-05 09:40:00,154.16,154.16,153.74,153.79,9973.0,143.3784,143.3784,142.9877,143.0342,9973.0
2019-09-05 09:45:00,153.69,154.16,153.69,153.91,22684.0,142.9412,143.3784,142.9412,143.1458,22684.0
2019-09-05 09:50:00,153.81,154.32,153.81,154.3,13929.0,143.0528,143.5272,143.0528,143.5086,13929.0
2019-09-05 09:55:00,154.33,154.46,154.21,154.36,13386.0,143.5365,143.6574,143.4249,143.5644,13386.0
2019-09-05 10:00:00,154.47,154.69,154.16,154.38,19688.0,143.6667,143.8713,143.3784,143.583,19688.0
2019-09-05 10:05:00,154.51,154.59,154.32,154.47,44630.0,143.7039,143.7783,143.5272,143.6667,44630.0
2019-09-05 10:10:00,154.51,154.59,154.22,154.41,20721.0,143.7039,143.7783,143.4342,143.6109,20721.0
2019-09-05 10:15:00,154.44,154.95,154.44,154.94,9532.0,143.6388,144.1131,143.6388,144.1038,9532.0
2019-09-05 10:20:00,154.94,155.09,154.84,154.92,12212.0,144.1038,144.2433,144.0108,144.0852,12212.0
2019-09-05 10:25:00,154.92,155.07,154.75,154.94,8627.0,144.0852,144.2247,143.9271,144.1038,8627.0
2019-09-05 10:30:00,154.96,155.33,154.81,155.33,9317.0,144.1224,144.4665,143.9829,144.4665,9317.0
2019-09-05 10:35:00,155.25,155.27,154.77,154.82,15251.0,144.3921,144.4107,143.9457,143.9922,15251.0
2019-09-05 10:40:00,154.79,154.89,154.5,154.51,11587.0,143.9643,144.0573,143.6946,143.7039,11587.0
2019-09-05 10:45:00,154.51,154.54,154.13,154.19,15472.0,143.7039,143.7318,143.3505,143.4063,15472.0
2019-09-05 10:50:00,154.25,154.42,154.14,154.19,65370.0,143.4621,143.6202,143.3598,143.4063,65370.0
2019-09-05 10:55:00,154.23,154.3,153.91,154.02,102884.0,143.4435,143.5086,143.1458,143.2481,102884.0
2019-09-05 11:00:00,154.07,154.31,153.97,154.25,16610.0,143.2947,143.5179,143.2016,143.4621,16610.0
2019-09-05 11:05:00,154.18,154.62,154.18,154.43,9612.0,143.397,143.8062,143.397,143.6295,9612.0
2019-09-05 11:10:00,154.4,154.47,154.32,154.33,15634.0,143.6016,143.6667,143.5272,143.5365,15634.0
2019-09-05 11:15:00,154.34,154.46,154.07,154.37,7131.0,143.5458,143.6574,143.2947,143.5737,7131.0
2019-09-05 11:20:00,154.26,154.47,154.26,154.37,2800.0,143.4714,143.6667,143.4714,143.5737,2800.0
2019-09-05 11:25:00,154.36,154.47,154.3,154.45,9304.0,143.5644,143.6667,143.5086,143.6481,9304.0
2019-09-05 11:30:00,154.45,154.67,154.34,154.57,26499.0,143.6481,143.8527,143.5458,143.7597,26499.0
2019-09-05 11:35:00,154.59,154.77,154.54,154.65,12841.0,143.7783,143.9457,143.7318,143.8341,12841.0
2019-09-05 11:40:00,154.66,154.77,154.62,154.72,7045.0,143.8434,143.9457,143.8062,143.8992,7045.0
2019-09-05 11:45:00,154.76,154.8,154.4,154.49,7399.0,143.9364,143.9736,143.6016,143.6853,7399.0
2019-09-05 11:50:00,154.48,154.57,154.3,154.43,13458.0,143.676,143.7597,143.5086,143.6295,13458.0
2019-09-05 11:55:00,154.4,154.51,154.33,154.36,4363.0,143.6016,143.7039,143.5365,143.5644,4363.0
2019-09-05 12:00:00,154.32,154.4,154.24,154.25,7900.0,143.5272,143.6016,143.4528,143.4621,7900.0
2019-09-05 12:05:00,154.19,154.21,153.92,153.92,11832.0,143.4063,143.4249,143.1551,143.1551,11832.0
2019-09-05 12:10:00,153.92,153.93,153.68,153.73,9902.0,143.1551,143.1644,142.9319,142.9784,9902.0
2019-09-05 12:15:00,153.74,153.75,153.5,153.51,6758.0,142.9877,142.997,142.7645,142.7738,6758.0
2019-09-05 12:20:00,153.53,153.55,153.08,153.2,7213.0,142.7924,142.811,142.3739,142.4855,7213.0
2019-09-05 12:25:00,153.23,153.23,153.09,153.14,11738.0,142.5134,142.5134,142.3832,142.4297,11738.0
2019-09-05 12:30:00,153.15,153.15,152.82,152.87,19416.0,142.439,142.439,142.1321,142.1786,19416.0
2019-09-05 12:35:00,152.86,152.95,152.73,152.73,8610.0,142.1693,142.253,142.0484,142.0484,8610.0
2019-09-05 12:40:00,152.78,152.93,152.74,152.85,8283.0,142.0949,142.2344,142.0577,142.16,8283.0
2019-09-05 12:45:00,152.85,152.9,152.58,152.69,17876.0,142.16,142.2065,141.9089,142.0112,17876.0
2019-09-05 12:50:00,152.69,152.8,152.45,152.49,22928.0,142.0112,142.1135,141.788,141.8252,22928.0
2019-09-05 12:55:00,152.46,152.5,152.17,152.46,45004.0,141.7973,141.8345,141.5275,141.7973,45004.0
2019-09-05 13:00:00,152.54,152.76,152.18,152.6,60903.0,141.8717,142.0763,141.5368,141.9275,60903.0
2019-09-05 13:05:00,152.65,152.71,152.55,152.55,6885.0,141.974,142.0298,141.881,141.881,6885.0
2019-09-05 13:10:00,152.61,152.8,152.61,152.75,8500.0,141.9368,142.1135,141.9368,142.067,8500.0
2019-09-05 13:15:00,152.72,152.72,152.61,152.67,2700.0,142.0391,142.0391,141.9368,141.9926,2700.0
2019-09-05 13:20:00,152.72,152.72,152.68,152.71,6586.0,142.0391,142.0391,142.0019,142.0298,6586.0
2019-09-05 13:25:00,152.7,152.78,152.62,152.72,15915.0,142.0205,142.0949,141.9461,142.0391,15915.0
2019-09-05 13:30:00,152.69,152.69,152.57,152.6,5202.0,142.0112,142.0112,141.8996,141.9275,5202.0
2019-09-05 13:35:00,152.6,152.61,152.45,152.48,8292.0,141.9275,141.9368,141.788,141.8159,8292.0
2019-09-05 13:40:00,152.46,152.47,152.29,152.33,7397.0,141.7973,141.8066,141.6391,141.6763,7397.0
2019-09-05 13:45:00,152.37,152.47,152.11,152.2,9239.0,141.7135,141.8066,141.4717,141.5554,9239.0
2019-09-05 13:50:00,152.2,152.2,152.07,152.1,13296.0,141.5554,141.5554,141.4345,141.4624,13296.0
2019-09-05 13:55:00,152.1,152.2,152.07,152.12,15570.0,141.4624,141.5554,141.4345,141.481,15570.0
2019-09-05 14:00:00,152.11,152.16,151.92,151.94,35368.0,141.4717,141.5182,141.295,141.3136,35368.0
2019-09-05 14:05:00,151.94,151.98,151.78,151.81,11932.0,141.3136,141.3508,141.1648,141.1927,11932.0
2019-09-05 14:10:00,151.79,152.15,151.68,151.96,11574.0,141.1741,141.5089,141.0718,141.3322,11574.0
2019-09-05 14:15:00,151.96,151.99,151.79,151.79,14763.0,141.3322,141.3601,141.1741,141.1741,14763.0
2019-09-05 14:20:00,151.78,151.8,151.57,151.63,15403.0,141.1648,141.1834,140.9695,141.0253,15403.0
2019-09-05 14:25:00,151.65,151.67,151.54,151.67,13217.0,141.0439,141.0625,140.9416,141.0625,13217.0
2019-09-05 14:30:00,151.66,151.67,151.58,151.65,16661.0,141.0532,141.0625,140.9788,141.0439,16661.0
2019-09-05 14:35:00,151.66,151.72,151.54,151.64,12252.0,141.0532,141.109,140.9416,141.0346,12252.0
2019-09-05 14:40:00,151.64,151.67,151.62,151.63,16940.0,141.0346,141.0625,141.016,141.0253,16940.0
2019-09-05 14:45:00,151.64,151.65,151.55,151.57,20977.0,141.0346,141.0439,140.9509,140.9695,20977.0
2019-09-05 14:50:00,151.57,151.59,151.52,151.58,23493.0,140.9695,140.9881,140.923,140.9788,23493.0
2019-09-05 14:55:00,151.57,151.58,151.45,151.45,21810.0,140.9695,140.9788,140.8579,140.8579,21810.0
2019-09-05 15:00:00,151.45,151.58,151.36,151.38,24197.0,140.8579,140.9788,140.7742,140.7928,24197.0
2019-09-05 15:05:00,151.4,151.4,151.21,151.29,17385.0,140.8114,140.8114,140.6347,140.7091,17385.0
2019-09-05 15:10:00,151.26,151.28,151.19,151.22,18784.0,140.6812,140.6998,140.6161,140.644,18784.0
2019-09-05 15:15:00,151.22,151.32,151.16,151.21,14564.0,140.644,140.737,140.5882,140.6347,14564.0
2019-09-05 15:20:00,151.22,151.56,151.18,151.51,18917.0,140.644,140.9602,140.6068,140.9137,18917.0
2019-09-05 15:25:00,151.54,151.75,151.54,151.62,13348.0,140.9416,141.1369,140.9416,141.016,13348.0
2019-09-05 15:30:00,151.63,151.72,151.51,151.7,29736.0,141.0253,141.109,140.9137,141.0904,29736.0
2019-09-05 15:35:00,151.78,151.79,151.47,151.58,38230.0,141.1648,141.1741,140.8765,140.9788,38230.0
2019-09-05 15:40:00,151.6,151.61,151.31,151.31,22383.0,140.9974,141.0067,140.7277,140.7277,22383.0
2019-09-05 15:45:00,151.34,151.38,151.16,151.17,31009.0,140.7556,140.7928,140.5882,140.5975,31009.0
2019-09-05 15:50:00,151.16,151.16,150.94,151.09,51955.0,140.5882,140.5882,140.3836,140.5231,51955.0
2019-09-05 15:55:00,151.13,151.46,150.92,150.99,199055.0,140.5603,140.8672,140.365,140.4301,199055.0
2019-09-06 09:30:00,150.85,151.56,150.84,151.02,26238.0,140.2999,140.9602,140.2906,140.458,26238.0
2019-09-06 09:35:00,150.96,151.6,150.59,151.6,20734.0,140.4022,140.9974,140.058,140.9974,20734.0
2019-09-06 09:40:00,151.69,151.77,151.24,151.28,9396.0,141.0811,141.1555,140.6626,140.6998,9396.0
2019-09-06 09:45:00,151.28,151.92,151.28,151.92,18390.0,140.6998,141.295,140.6998,141.295,18390.0
2019-09-06 09:50:00,151.83,151.83,151.41,151.52,21047.0,141.2113,141.2113,140.8207,140.923,21047.0
2019-09-06 09:55:00,151.46,151.72,151.17,151.66,17131.0,140.8672,141.109,140.5975,141.0532,17131.0
2019-09-06 10:00:00,151.6,151.91,151.59,151.82,12710.0,140.9974,141.2857,140.9881,141.202,12710.0
2019-09-06 10:05:00,151.78,151.89,151.47,151.74,21404.0,141.1648,141.2671,140.8765,141.1276,21404.0
2019-09-06 10:10:00,151.67,151.8,151.58,151.68,11318.0,141.0625,141.1834,140.9788,141.0718,11318.0
2019-09-06 10:15:00,151.78,151.83,151.62,151.72,9944.0,141.1648,141.2113,141.016,141.109,9944.0
2019-09-06 10:20:00,151.72,152.08,151.67,151.99,22323.0,141.109,141.4438,141.0625,141.3601,22323.0
2019-09-06 10:25:00,152.04,152.13,151.95,152.06,5490.0,141.4066,141.4903,141.3229,141.4252,5490.0
2019-09-06 10:30:00,152.05,152.1,151.76,151.79,15666.0,141.4159,141.4624,141.1462,141.1741,15666.0
2019-09-06 10:35:00,151.88,152.3,151.77,152.09,45318.0,141.2578,141.6484,141.1555,141.4531,45318.0
2019-09-06 10:40:00,152.13,152.13,151.83,152.0,36905.0,141.4903,141.4903,141.2113,141.3694,36905.0
2019-09-06 10:45:00,152.03,152.5,151.97,152.5,24798.0,141.3973,141.8345,141.3415,141.8345,24798.0
2019-09-06 10:50:00,152.4,152.52,151.8,151.92,39114.0,141.7414,141.8531,141.1834,141.295,39114.0
2019-09-06 10:55:00,151.81,151.96,151.5,151.72,55981.0,141.1927,141.3322,140.9044,141.109,55981.0
2019-09-06 11:00:00,151.72,151.8,151.51,151.65,85081.0,141.109,141.1834,140.9137,141.0439,85081.0
2019-09-06 11:05:00,151.67,152.03,151.59,151.74,55084.0,141.0625,141.3973,140.9881,141.1276,55084.0
2019-09-06 11:10:00,151.69,152.0,151.58,151.6,29111.0,141.0811,141.3694,140.9788,140.9974,29111.0
2019-09-06 11:15:00,151.67,151.72,151.46,151.55,18852.0,141.0625,141.109,140.8672,140.9509,18852.0
2019-09-06 11:20:00,151.59,151.62,151.43,151.47,11250.0,140.9881,141.016,140.8393,140.8765,11250.0
2019-09-06 11:25:00,151.54,151.71,151.51,151.55,16329.0,140.9416,141.0997,140.9137,140.9509,16329.0
2019-09-06 11:30:00,151.55,151.65,151.37,151.55,22203.0,140.9509,141.0439,140.7835,140.9509,22203.0
2019-09-06 11:35:00,151.67,151.72,151.49,151.53,21371.0,141.0625,141.109,140.8951,140.9323,21371.0
2019-09-06 11:40:00,151.53,151.58,151.45,151.5,5175.0,140.9323,140.9788,140.8579,140.9044,5175.0
2019-09-06 11:45:00,151.49,151.53,151.36,151.5,8465.0,140.8951,140.9323,140.7742,140.9044,8465.0
2019-09-06 11:50:00,151.5,151.55,151.38,151.42,8473.0,140.9044,140.9509,140.7928,140.83,8473.0
2019-09-06 11:55:00,151.45,151.5,151.36,151.42,17832.0,140.8579,140.9044,140.7742,140.83,17832.0
2019-09-06 12:00:00,151.42,151.48,151.31,151.45,11172.0,140.83,140.8858,140.7277,140.8579,11172.0
2019-09-06 12:05:00,151.45,151.45,151.35,151.37,4200.0,140.8579,140.8579,140.7649,140.7835,4200.0
2019-09-06 12:10:00,151.4,151.42,151.35,151.37,5600.0,140.8114,140.83,140.7649,140.7835,5600.0
2019-09-06 12:15:00,151.38,151.5,151.28,151.37,29023.0,140.7928,140.9044,140.6998,140.7835,29023.0
2019-09-06 12:20:00,151.37,151.45,151.28,151.35,7292.0,140.7835,140.8579,140.6998,140.7649,7292.0
2019-09-06 12:25:00,151.36,151.49,151.35,151.4,3428.0,140.7742,140.8951,140.7649,140.8114,3428.0
2019-09-06 12:30:00,151.46,151.46,151.36,151.37,3000.0,140.8672,140.8672,140.7742,140.7835,3000.0
2019-09-06 12:35:00,151.42,151.54,151.35,151.49,9450.0,140.83,140.9416,140.7649,140.8951,9450.0
2019-09-06 12:40:00,151.51,151.55,151.37,151.43,8400.0,140.9137,140.9509,140.7835,140.8393,8400.0
2019-09-06 12:45:00,151.43,151.44,151.29,151.36,29900.0,140.8393,140.8486,140.7091,140.7742,29900.0
2019-09-06 12:50:00,151.36,151.48,151.29,151.48,6796.0,140.7742,140.8858,140.7091,140.8858,6796.0
2019-09-06 12:55:00,151.45,151.52,151.37,151.47,6163.0,140.8579,140.923,140.7835,140.8765,6163.0
2019-09-06 13:00:00,151.43,151.55,151.34,151.45,13699.0,140.8393,140.9509,140.7556,140.8579,13699.0
2019-09-06 13:05:00,151.45,151.45,151.34,151.39,7450.0,140.8579,140.8579,140.7556,140.8021,7450.0
2019-09-06 13:10:00,151.46,151.53,151.4,151.44,7044.0,140.8672,140.9323,140.8114,140.8486,7044.0
2019-09-06 13:15:00,151.43,151.45,151.32,151.4,14044.0,140.8393,140.8579,140.737,140.8114,14044.0
2019-09-06 13:20:00,151.43,151.52,151.4,151.45,6100.0,140.8393,140.923,140.8114,140.8579,6100.0
2019-09-06 13:25:00,151.47,151.5,151.39,151.46,7942.0,140.8765,140.9044,140.8021,140.8672,7942.0
2019-09-06 13:30:00,151.41,151.54,151.35,151.37,28103.0,140.8207,140.9416,140.7649,140.7835,28103.0
2019-09-06 13:35:00,151.37,151.45,151.37,151.38,5416.0,140.7835,140.8579,140.7835,140.7928,5416.0
2019-09-06 13:40:00,151.37,151.42,151.31,151.32,10950.0,140.7835,140.83,140.7277,140.737,10950.0
2019-09-06 13:45:00,151.32,151.34,151.22,151.3,10651.0,140.737,140.7556,140.644,140.7184,10651.0
2019-09-06 13:50:00,151.29,151.42,151.29,151.34,7752.0,140.7091,140.83,140.7091,140.7556,7752.0
2019-09-06 13:55:00,151.34,151.4,151.32,151.32,10683.0,140.7556,140.8114,140.737,140.737,10683.0
2019-09-06 14:00:00,151.35,151.37,151.27,151.34,8707.0,140.7649,140.7835,140.6905,140.7556,8707.0
2019-09-06 14:05:00,151.33,151.35,151.29,151.31,7297.0,140.7463,140.7649,140.7091,140.7277,7297.0
2019-09-06 14:10:00,151.31,151.32,151.2,151.29,7130.0,140.7277,140.737,140.6254,140.7091,7130.0
2019-09-06 14:15:00,151.27,151.28,151.17,151.21,13159.0,140.6905,140.6998,140.5975,140.6347,13159.0
2019-09-06 14:20:00,151.24,151.29,151.2,151.26,8700.0,140.6626,140.7091,140.6254,140.6812,8700.0
2019-09-06 14:25:00,151.25,151.29,151.18,151.26,13204.0,140.6719,140.7091,140.6068,140.6812,13204.0
2019-09-06 14:30:00,151.27,151.34,151.23,151.24,21072.0,140.6905,140.7556,140.6533,140.6626,21072.0
2019-09-06 14:35:00,151.24,151.3,151.22,151.25,9231.0,140.6626,140.7184,140.644,140.6719,9231.0
2019-09-06 14:40:00,151.27,151.27,151.13,151.21,10435.0,140.6905,140.6905,140.5603,140.6347,10435.0
2019-09-06 14:45:00,151.26,151.26,151.13,151.19,8374.0,140.6812,140.6812,140.5603,140.6161,8374.0
2019-09-06 14:50:00,151.2,151.25,151.14,151.16,8437.0,140.6254,140.6719,140.5696,140.5882,8437.0
2019-09-06 14:55:00,151.15,151.19,151.1,151.11,9912.0,140.5789,140.6161,140.5324,140.5417,9912.0
2019-09-06 15:00:00,151.15,151.18,151.1,151.12,22457.0,140.5789,140.6068,140.5324,140.551,22457.0
2019-09-06 15:05:00,151.14,151.14,151.01,151.02,12722.0,140.5696,140.5696,140.4487,140.458,12722.0
2019-09-06 15:10:00,151.03,151.09,151.01,151.05,31737.0,140.4673,140.5231,140.4487,140.4859,31737.0
2019-09-06 15:15:00,151.05,151.08,151.0,151.02,20110.0,140.4859,140.5138,140.4394,140.458,20110.0
2019-09-06 15:20:00,151.01,151.07,151.0,151.03,14377.0,140.4487,140.5045,140.4394,140.4673,14377.0
2019-09-06 15:25:00,151.02,151.05,150.99,151.03,19070.0,140.458,140.4859,140.4301,140.4673,19070.0
2019-09-06 15:30:00,151.04,151.05,151.0,151.04,19764.0,140.4766,140.4859,140.4394,140.4766,19764.0
2019-09-06 15:35:00,151.03,151.09,150.94,151.06,28268.0,140.4673,140.5231,140.3836,140.4952,28268.0
2019-09-06 15:40:00,151.06,151.07,151.0,151.04,24008.0,140.4952,140.5045,140.4394,140.4766,24008.0
2019-09-06 15:45:00,151.05,151.07,151.0,151.0,25604.0,140.4859,140.5045,140.4394,140.4394,25604.0
2019-09-06 15:50:00,151.0,151.05,150.92,150.94,39481.0,140.4394,140.4859,140.365,140.3836,39481.0
2019-09-06 15:55:00,150.93,151.04,150.86,151.0,96316.0,140.3743,140.4766,140.3092,140.4394,96316.0
2019-09-09 09:30:00,151.99,152.76,151.59,151.8,21529.0,141.3601,142.0763,140.9881,141.1834,21529.0
2019-09-09 09:35:00,151.62,151.83,151.33,151.56,8108.0,141.016,141.2113,140.7463,140.9602,8108.0
2019-09-09 09:40:00,151.61,151.72,151.47,151.61,4141.0,141.0067,141.109,140.8765,141.0067,4141.0
2019-09-09 09:45:00,151.52,151.58,151.25,151.37,9362.0,140.923,140.9788,140.6719,140.7835,9362.0
2019-09-09 09:50:00,151.43,151.78,151.23,151.29,8987.0,140.8393,141.1648,140.6533,140.7091,8987.0
2019-09-09 09:55:00,151.28,151.39,151.1,151.25,8598.0,140.6998,140.8021,140.5324,140.6719,8598.0
2019-09-09 10:00:00,151.25,151.58,151.16,151.16,12508.0,140.6719,140.9788,140.5882,140.5882,12508.0
2019-09-09 10:05:00,151.19,151.23,150.99,151.04,20078.0,140.6161,140.6533,140.4301,140.4766,20078.0
2019-09-09 10:10:00,151.05,151.23,150.99,151.02,33727.0,140.4859,140.6533,140.4301,140.458,33727.0
2019-09-09 10:15:00,151.01,151.43,150.98,151.36,13588.0,140.4487,140.8393,140.4208,140.7742,13588.0
2019-09-09 10:20:00,151.4,151.69,151.4,151.68,10317.0,140.8114,141.0811,140.8114,141.0718,10317.0
2019-09-09 10:25:00,151.67,151.69,151.35,151.47,19926.0,141.0625,141.0811,140.7649,140.8765,19926.0
2019-09-09 10:30:00,151.45,151.62,151.24,151.62,32593.0,140.8579,141.016,140.6626,141.016,32593.0
2019-09-09 10:35:00,151.57,151.57,151.27,151.53,6583.0,140.9695,140.9695,140.6905,140.9323,6583.0
2019-09-09 10:40:00,151.53,151.67,151.44,151.51,59665.0,140.9323,141.0625,140.8486,140.9137,59665.0
2019-09-09 10:45:00,151.54,151.65,151.34,151.46,79203.0,140.9416,141.0439,140.7556,140.8672,79203.0
2019-09-09 10:50:00,151.45,151.83,151.45,151.56,19170.0,140.8579,141.2113,140.8579,140.9602,19170.0
2019-09-09 10:55:00,151.57,151.63,151.29,151.5,40041.0,140.9695,141.0253,140.7091,140.9044,40041.0
2019-09-09 11:00:00,151.46,151.94,151.42,151.76,37364.0,140.8672,141.3136,140.83,141.1462,37364.0
2019-09-09 11:05:00,151.76,151.85,151.35,151.42,30032.0,141.1462,141.2299,140.7649,140.83,30032.0
2019-09-09 11:10:00,151.48,151.71,151.39,151.5,27604.0,140.8858,141.0997,140.8021,140.9044,27604.0
2019-09-09 11:15:00,151.5,151.51,151.35,151.5,29642.0,140.9044,140.9137,140.7649,140.9044,29642.0
2019-09-09 11:20:00,151.52,151.56,151.36,151.5,8800.0,140.923,140.9602,140.7742,140.9044,8800.0
2019-09-09 11:25:00,151.5,151.52,151.34,151.38,20108.0,140.9044,140.923,140.7556,140.7928,20108.0
2019-09-09 11:30:00,151.37,151.45,151.34,151.34,5400.0,140.7835,140.8579,140.7556,140.7556,5400.0
2019-09-09 11:35:00,151.4,151.61,151.24,151.28,23639.0,140.8114,141.0067,140.6626,140.6998,23639.0
2019-09-09 11:40:00,151.34,151.35,151.17,151.26,6586.0,140.7556,140.7649,140.5975,140.6812,6586.0
2019-09-09 11:45:00,151.28,151.36,151.25,151.36,5720.0,140.6998,140.7742,140.6719,140.7742,5720.0
2019-09-09 11:50:00,151.31,151.37,151.24,151.31,6233.0,140.7277,140.7835,140.6626,140.7277,6233.0
2019-09-09 11:55:00,151.25,151.45,151.23,151.27,8323.0,140.6719,140.8579,140.6533,140.6905,8323.0
2019-09-09 12:00:00,151.31,151.37,151.14,151.19,5363.0,140.7277,140.7835,140.5696,140.6161,5363.0
2019-09-09 12:05:00,151.2,151.23,151.08,151.08,3201.0,140.6254,140.6533,140.5138,140.5138,3201.0
2019-09-09 12:10:00,151.13,151.13,150.67,150.74,7184.0,140.5603,140.5603,140.1324,140.1975,7184.0
2019-09-09 12:15:00,150.74,150.74,150.46,150.52,22476.0,140.1975,140.1975,139.9371,139.9929,22476.0
2019-09-09 12:20:00,150.48,150.55,150.44,150.47,4970.0,139.9557,140.0208,139.9185,139.9464,4970.0
2019-09-09 12:25:00,150.43,150.46,150.23,150.29,9675.0,139.9092,139.9371,139.7232,139.779,9675.0
2019-09-09 12:30:00,150.23,150.28,149.93,149.94,10521.0,139.7232,139.7697,139.4442,139.4535,10521.0
2019-09-09 12:35:00,149.92,149.94,149.48,149.54,13750.0,139.4349,139.4535,139.0257,139.0815,13750.0
2019-09-09 12:40:00,149.54,149.68,149.52,149.6,12211.0,139.0815,139.2117,139.0629,139.1373,12211.0
2019-09-09 12:45:00,149.62,149.73,149.5,149.51,7889.0,139.1559,139.2582,139.0443,139.0536,7889.0
2019-09-09 12:50:00,149.57,149.73,149.53,149.64,6200.0,139.1094,139.2582,139.0722,139.1745,6200.0
2019-09-09 12:55:00,149.68,149.74,149.58,149.64,10867.0,139.2117,139.2675,139.1187,139.1745,10867.0
2019-09-09 13:00:00,149.65,149.71,149.54,149.54,14018.0,139.1838,139.2396,139.0815,139.0815,14018.0
2019-09-09 13:05:00,149.6,150.02,149.58,149.95,94694.0,139.1373,139.5279,139.1187,139.4628,94694.0
2019-09-09 13:10:00,149.99,150.01,149.74,149.8,36540.0,139.5,139.5186,139.2675,139.3233,36540.0
2019-09-09 13:15:00,149.75,149.77,149.49,149.53,30713.0,139.2768,139.2954,139.035,139.0722,30713.0
2019-09-09 13:20:00,149.54,149.54,149.35,149.37,8225.0,139.0815,139.0815,138.9048,138.9234,8225.0
2019-09-09 13:25:00,149.37,149.49,149.21,149.26,11172.0,138.9234,139.035,138.7746,138.8211,11172.0
2019-09-09 13:30:00,149.24,149.34,149.17,149.17,8372.0,138.8025,138.8955,138.7373,138.7373,8372.0
2019-09-09 13:35:00,149.17,149.17,148.9,149.01,13682.0,138.7373,138.7373,138.4862,138.5885,13682.0
2019-09-09 13:40:00,149.0,149.01,148.7,148.89,11499.0,138.5792,138.5885,138.3002,138.4769,11499.0
2019-09-09 13:45:00,148.87,149.08,148.82,149.02,7223.0,138.4583,138.6536,138.4118,138.5978,7223.0
2019-09-09 13:50:00,149.03,149.35,149.03,149.35,8875.0,138.6071,138.9048,138.6071,138.9048,8875.0
2019-09-09 13:55:00,149.35,149.5,149.34,149.48,9898.0,138.9048,139.0443,138.8955,139.0257,9898.0
2019-09-09 14:00:00,149.48,149.52,149.23,149.43,13176.0,139.0257,139.0629,138.7932,138.9792,13176.0
2019-09-09 14:05:00,149.43,149.53,149.34,149.35,23233.0,138.9792,139.0722,138.8955,138.9048,23233.0
2019-09-09 14:10:00,149.29,149.32,149.05,149.05,19800.0,138.849,138.8769,138.6257,138.6257,19800.0
2019-09-09 14:15:00,149.06,149.24,148.96,148.98,41571.0,138.635,138.8025,138.542,138.5606,41571.0
2019-09-09 14:20:00,149.09,149.17,148.64,148.7,54746.0,138.6629,138.7373,138.2444,138.3002,54746.0
2019-09-09 14:25:00,148.71,148.94,148.62,148.78,30202.0,138.3095,138.5234,138.2258,138.3746,30202.0
2019-09-09 14:30:00,148.78,149.1,148.53,149.08,52917.0,138.3746,138.6722,138.1421,138.6536,52917.0
2019-09-09 14:35:00,149.11,149.9,149.07,149.77,20830.0,138.6815,139.4163,138.6443,139.2954,20830.0
2019-09-09 14:40:00,149.76,149.97,149.76,149.89,5400.0,139.2861,139.4814,139.2861,139.407,5400.0
2019-09-09 14:45:00,149.94,150.0,149.83,149.96,4933.0,139.4535,139.5093,139.3512,139.4721,4933.0
2019-09-09 14:50:00,150.01,150.12,149.88,149.99,7752.0,139.5186,139.6209,139.3977,139.5,7752.0
2019-09-09 14:55:00,150.01,150.35,150.01,150.29,9229.0,139.5186,139.8348,139.5186,139.779,9229.0
2019-09-09 15:00:00,150.27,150.68,150.21,150.6,16000.0,139.7604,140.1417,139.7046,140.0673,16000.0
2019-09-09 15:05:00,150.6,150.6,150.12,150.2,17262.0,140.0673,140.0673,139.6209,139.6953,17262.0
2019-09-09 15:10:00,150.21,150.52,150.21,150.35,8097.0,139.7046,139.9929,139.7046,139.8348,8097.0
2019-09-09 15:15:00,150.41,150.58,150.34,150.58,7007.0,139.8906,140.0487,139.8255,140.0487,7007.0
2019-09-09 15:20:00,150.58,150.58,150.28,150.28,7876.0,140.0487,140.0487,139.7697,139.7697,7876.0
2019-09-09 15:25:00,150.28,150.39,150.27,150.35,6731.0,139.7697,139.872,139.7604,139.8348,6731.0
2019-09-09 15:30:00,150.33,150.45,150.29,150.4,10125.0,139.8162,139.9278,139.779,139.8813,10125.0
2019-09-09 15:35:00,150.4,150.43,150.08,150.08,37982.0,139.8813,139.9092,139.5837,139.5837,37982.0
2019-09-09 15:40:00,150.1,150.17,149.84,150.07,95065.0,139.6023,139.6674,139.3605,139.5744,95065.0
2019-09-09 15:45:00,150.04,150.36,149.85,150.33,59428.0,139.5465,139.8441,139.3698,139.8162,59428.0
2019-09-09 15:50:00,150.33,150.59,150.32,150.4,41015.0,139.8162,140.058,139.8069,139.8813,41015.0
2019-09-09 15:55:00,150.37,150.6,150.18,150.57,133153.0,139.8534,140.0673,139.6767,140.0394,133153.0
2019-09-10 09:30:00,149.77,149.77,146.06,146.28,82295.0,139.2954,139.2954,135.8449,136.0495,82295.0
2019-09-10 09:35:00,146.44,148.0,146.36,147.42,49652.0,136.1983,137.6492,136.1239,137.1097,49652.0
2019-09-10 09:40:00,147.33,147.88,147.26,147.78,22421.0,137.026,137.5376,136.9609,137.4446,22421.0
2019-09-10 09:45:00,147.78,147.88,147.39,147.72,37095.0,137.4446,137.5376,137.0818,137.3888,37095.0
2019-09-10 09:50:00,147.8,147.94,147.37,147.63,47570.0,137.4632,137.5934,137.0632,137.3051,47570.0
2019-09-10 09:55:00,147.64,148.48,147.56,148.39,33717.0,137.3144,138.0956,137.2399,138.0119,33717.0
2019-09-10 10:00:00,148.42,149.11,148.42,149.11,9375.0,138.0398,138.6815,138.0398,138.6815,9375.0
2019-09-10 10:05:00,149.29,149.36,149.0,149.23,25042.0,138.849,138.9141,138.5792,138.7932,25042.0
2019-09-10 10:10:00,149.22,149.54,148.99,149.13,50521.0,138.7839,139.0815,138.5699,138.7001,50521.0
2019-09-10 10:15:00,149.09,149.27,148.86,148.99,8850.0,138.6629,138.8304,138.449,138.5699,8850.0
2019-09-10 10:20:00,149.15,149.16,148.96,149.13,6649.0,138.7187,138.728,138.542,138.7001,6649.0
2019-09-10 10:25:00,149.21,149.29,149.1,149.24,82330.0,138.7746,138.849,138.6722,138.8025,82330.0
2019-09-10 10:30:00,149.33,149.44,148.9,148.98,9220.0,138.8862,138.9885,138.4862,138.5606,9220.0
2019-09-10 10:35:00,149.06,149.07,148.76,148.76,16300.0,138.635,138.6443,138.356,138.356,16300.0
2019-09-10 10:40:00,148.8,149.09,148.7,148.88,14143.0,138.3932,138.6629,138.3002,138.4676,14143.0
2019-09-10 10:45:00,148.84,148.85,148.28,148.36,16799.0,138.4304,138.4397,137.9096,137.984,16799.0
2019-09-10 10:50:00,148.44,148.67,148.08,148.08,17657.0,138.0584,138.2723,137.7236,137.7236,17657.0
2019-09-10 10:55:00,148.16,148.32,147.86,148.13,22527.0,137.798,137.9468,137.519,137.7701,22527.0
2019-09-10 11:00:00,148.1,148.14,147.77,147.77,15452.0,137.7422,137.7794,137.4353,137.4353,15452.0
2019-09-10 11:05:00,147.8,147.84,147.4,147.79,41233.0,137.4632,137.5004,137.0911,137.4539,41233.0
2019-09-10 11:10:00,147.74,148.19,147.74,147.97,23500.0,137.4074,137.8259,137.4074,137.6213,23500.0
2019-09-10 11:15:00,148.0,148.12,147.9,148.12,15481.0,137.6492,137.7608,137.5562,137.7608,15481.0
2019-09-10 11:20:00,148.12,148.12,147.94,148.02,17703.0,137.7608,137.7608,137.5934,137.6678,17703.0
2019-09-10 11:25:00,148.0,148.08,147.83,148.01,12553.0,137.6492,137.7236,137.4911,137.6585,12553.0
2019-09-10 11:30:00,148.08,148.15,147.92,148.02,6825.0,137.7236,137.7887,137.5748,137.6678,6825.0
2019-09-10 11:35:00,148.06,148.19,148.05,148.19,2616.0,137.705,137.8259,137.6957,137.8259,2616.0
2019-09-10 11:40:00,148.16,148.16,147.87,147.94,7717.0,137.798,137.798,137.5283,137.5934,7717.0
2019-09-10 11:45:00,147.94,148.63,147.91,148.52,6229.0,137.5934,138.2351,137.5655,138.1328,6229.0
2019-09-10 11:50:00,148.52,148.92,148.52,148.92,4860.0,138.1328,138.5048,138.1328,138.5048,4860.0
2019-09-10 11:55:00,148.97,149.05,148.89,148.99,3300.0,138.5513,138.6257,138.4769,138.5699,3300.0
2019-09-10 12:00:00,149.04,149.07,148.64,148.7,3400.0,138.6164,138.6443,138.2444,138.3002,3400.0
2019-09-10 12:05:00,148.72,148.8,148.57,148.57,8555.0,138.3188,138.3932,138.1793,138.1793,8555.0
2019-09-10 12:10:00,148.58,148.84,148.46,148.71,3881.0,138.1886,138.4304,138.077,138.3095,3881.0
2019-09-10 12:15:00,148.71,148.92,148.7,148.92,2915.0,138.3095,138.5048,138.3002,138.5048,2915.0
2019-09-10 12:20:00,149.07,149.41,148.97,149.41,4830.0,138.6443,138.9606,138.5513,138.9606,4830.0
2019-09-10 12:25:00,149.4,149.41,149.28,149.28,2781.0,138.9513,138.9606,138.8397,138.8397,2781.0
2019-09-10 12:30:00,149.35,149.35,149.2,149.22,3133.0,138.9048,138.9048,138.7653,138.7839,3133.0
2019-09-10 12:35:00,149.3,149.31,149.06,149.06,2536.0,138.8583,138.8676,138.635,138.635,2536.0
2019-09-10 12:40:00,149.1,149.26,149.03,149.21,2705.0,138.6722,138.8211,138.6071,138.7746,2705.0
2019-09-10 12:45:00,149.23,149.39,149.16,149.31,8712.0,138.7932,138.942,138.728,138.8676,8712.0
2019-09-10 12:50:00,149.28,149.32,149.23,149.27,3600.0,138.8397,138.8769,138.7932,138.8304,3600.0
2019-09-10 12:55:00,149.2,149.2,148.96,148.96,4435.0,138.7653,138.7653,138.542,138.542,4435.0
2019-09-10 13:00:00,149.01,149.02,148.82,148.89,6800.0,138.5885,138.5978,138.4118,138.4769,6800.0
2019-09-10 13:05:00,148.87,148.87,148.66,148.66,12406.0,138.4583,138.4583,138.263,138.263,12406.0
2019-09-10 13:10:00,148.7,148.71,148.36,148.53,9583.0,138.3002,138.3095,137.984,138.1421,9583.0
2019-09-10 13:15:00,148.55,148.55,148.17,148.28,10826.0,138.1607,138.1607,137.8073,137.9096,10826.0
2019-09-10 13:20:00,148.27,148.33,148.2,148.33,7594.0,137.9003,137.9561,137.8352,137.9561,7594.0
2019-09-10 13:25:00,148.41,148.48,148.19,148.28,17077.0,138.0305,138.0956,137.8259,137.9096,17077.0
2019-09-10 13:30:00,148.28,148.34,148.11,148.2,11986.0,137.9096,137.9654,137.7515,137.8352,11986.0
2019-09-10 13:35:00,148.24,148.45,148.21,148.45,9323.0,137.8724,138.0677,137.8445,138.0677,9323.0
2019-09-10 13:40:00,148.44,148.49,148.31,148.49,6800.0,138.0584,138.1049,137.9375,138.1049,6800.0
2019-09-10 13:45:00,148.51,148.53,148.32,148.32,8462.0,138.1235,138.1421,137.9468,137.9468,8462.0
2019-09-10 13:50:00,148.4,148.55,148.28,148.28,6100.0,138.0212,138.1607,137.9096,137.9096,6100.0
2019-09-10 13:55:00,148.37,148.37,148.17,148.19,10010.0,137.9933,137.9933,137.8073,137.8259,10010.0
2019-09-10 14:00:00,148.23,148.28,148.11,148.15,6100.0,137.8631,137.9096,137.7515,137.7887,6100.0
2019-09-10 14:05:00,148.2,148.28,148.03,148.11,6996.0,137.8352,137.9096,137.6771,137.7515,6996.0
2019-09-10 14:10:00,148.08,148.26,148.08,148.14,4339.0,137.7236,137.891,137.7236,137.7794,4339.0
2019-09-10 14:15:00,148.13,148.19,148.0,148.07,8338.0,137.7701,137.8259,137.6492,137.7143,8338.0
2019-09-10 14:20:00,148.13,148.37,148.09,148.21,6368.0,137.7701,137.9933,137.7329,137.8445,6368.0
2019-09-10 14:25:00,148.21,148.27,148.12,148.15,8298.0,137.8445,137.9003,137.7608,137.7887,8298.0
2019-09-10 14:30:00,148.22,148.31,148.17,148.25,9027.0,137.8538,137.9375,137.8073,137.8817,9027.0
2019-09-10 14:35:00,148.25,148.39,148.2,148.28,9392.0,137.8817,138.0119,137.8352,137.9096,9392.0
2019-09-10 14:40:00,148.33,148.33,148.14,148.28,5412.0,137.9561,137.9561,137.7794,137.9096,5412.0
2019-09-10 14:45:00,148.29,148.32,148.19,148.22,9601.0,137.9189,137.9468,137.8259,137.8538,9601.0
2019-09-10 14:50:00,148.25,148.31,148.22,148.26,7300.0,137.8817,137.9375,137.8538,137.891,7300.0
2019-09-10 14:55:00,148.28,148.38,148.22,148.28,7308.0,137.9096,138.0026,137.8538,137.9096,7308.0
2019-09-10 15:00:00,148.32,148.42,148.27,148.34,11668.0,137.9468,138.0398,137.9003,137.9654,11668.0
2019-09-10 15:05:00,148.33,148.35,148.26,148.28,6206.0,137.9561,137.9747,137.891,137.9096,6206.0
2019-09-10 15:10:00,148.26,148.32,148.25,148.26,12500.0,137.891,137.9468,137.8817,137.891,12500.0
2019-09-10 15:15:00,148.25,148.35,148.24,148.25,12950.0,137.8817,137.9747,137.8724,137.8817,12950.0
2019-09-10 15:20:00,148.25,148.32,148.17,148.21,9530.0,137.8817,137.9468,137.8073,137.8445,9530.0
2019-09-10 15:25:00,148.19,148.29,148.15,148.24,5860.0,137.8259,137.9189,137.7887,137.8724,5860.0
2019-09-10 15:30:00,148.24,148.28,148.19,148.22,17279.0,137.8724,137.9096,137.8259,137.8538,17279.0
2019-09-10 15:35:00,148.22,148.27,148.1,148.12,18865.0,137.8538,137.9003,137.7422,137.7608,18865.0
2019-09-10 15:40:00,148.12,148.33,148.04,148.2,16818.0,137.7608,137.9561,137.6864,137.8352,16818.0
2019-09-10 15:45:00,148.2,148.28,148.18,148.22,17739.0,137.8352,137.9096,137.8166,137.8538,17739.0
2019-09-10 15:50:00,148.23,148.28,148.1,148.18,27648.0,137.8631,137.9096,137.7422,137.8166,27648.0
2019-09-10 15:55:00,148.18,148.84,148.18,148.84,120605.0,137.8166,138.4304,137.8166,138.4304,120605.0
2019-09-11 09:30:00,150.0,150.0,148.8,149.49,14353.0,139.5093,139.5093,138.3932,139.035,14353.0
2019-09-11 09:35:00,149.33,149.45,148.76,149.12,11225.0,138.8862,138.9978,138.356,138.6908,11225.0
2019-09-11 09:40:00,149.12,149.41,148.71,148.81,13612.0,138.6908,138.9606,138.3095,138.4025,13612.0
2019-09-11 09:45:00,148.89,149.38,148.75,149.38,10816.0,138.4769,138.9327,138.3467,138.9327,10816.0
2019-09-11 09:50:00,149.38,149.4,149.11,149.3,5840.0,138.9327,138.9513,138.6815,138.8583,5840.0
2019-09-11 09:55:00,149.15,149.35,148.87,149.35,13973.0,138.7187,138.9048,138.4583,138.9048,13973.0
2019-09-11 10:00:00,149.34,149.6,149.27,149.5,20266.0,138.8955,139.1373,138.8304,139.0443,20266.0
2019-09-11 10:05:00,149.42,149.45,149.18,149.41,4014.0,138.9699,138.9978,138.7466,138.9606,4014.0
2019-09-11 10:10:00,149.45,149.96,149.24,149.75,13615.0,138.9978,139.4721,138.8025,139.2768,13615.0
2019-09-11 10:15:00,149.74,149.74,149.21,149.56,14980.0,139.2675,139.2675,138.7746,139.1001,14980.0
2019-09-11 10:20:00,149.46,149.52,149.02,149.14,34226.0,139.0071,139.0629,138.5978,138.7094,34226.0
2019-09-11 10:25:00,149.14,149.29,149.07,149.15,11580.0,138.7094,138.849,138.6443,138.7187,11580.0
2019-09-11 10:30:00,149.08,149.44,148.81,148.85,56274.0,138.6536,138.9885,138.4025,138.4397,56274.0
2019-09-11 10:35:00,148.88,149.08,148.63,148.81,37935.0,138.4676,138.6536,138.2351,138.4025,37935.0
2019-09-11 10:40:00,148.81,149.06,148.72,148.92,29022.0,138.4025,138.635,138.3188,138.5048,29022.0
2019-09-11 10:45:00,148.92,148.96,148.68,148.88,57743.0,138.5048,138.542,138.2816,138.4676,57743.0
2019-09-11 10:50:00,148.9,149.04,148.8,148.99,18693.0,138.4862,138.6164,138.3932,138.5699,18693.0
2019-09-11 10:55:00,149.03,149.37,149.03,149.14,18838.0,138.6071,138.9234,138.6071,138.7094,18838.0
2019-09-11 11:00:00,149.16,149.22,148.8,148.99,61311.0,138.728,138.7839,138.3932,138.5699,61311.0
2019-09-11 11:05:00,148.91,148.95,148.78,148.9,11281.0,138.4955,138.5327,138.3746,138.4862,11281.0
2019-09-11 11:10:00,148.95,149.17,148.95,149.11,4834.0,138.5327,138.7373,138.5327,138.6815,4834.0
2019-09-11 11:15:00,149.14,149.24,148.96,149.02,21167.0,138.7094,138.8025,138.542,138.5978,21167.0
2019-09-11 11:20:00,148.97,149.26,148.96,149.07,24287.0,138.5513,138.8211,138.542,138.6443,24287.0
2019-09-11 11:25:00,149.09,149.31,148.8,149.24,64560.0,138.6629,138.8676,138.3932,138.8025,64560.0
2019-09-11 11:30:00,149.28,149.41,149.21,149.23,17884.0,138.8397,138.9606,138.7746,138.7932,17884.0
2019-09-11 11:35:00,149.25,149.3,149.04,149.16,25676.0,138.8118,138.8583,138.6164,138.728,25676.0
2019-09-11 11:40:00,149.19,149.28,149.16,149.24,9910.0,138.7559,138.8397,138.728,138.8025,9910.0
2019-09-11 11:45:00,149.24,149.26,149.04,149.15,24776.0,138.8025,138.8211,138.6164,138.7187,24776.0
2019-09-11 11:50:00,149.16,149.23,149.03,149.21,9908.0,138.728,138.7932,138.6071,138.7746,9908.0
2019-09-11 11:55:00,149.19,149.26,149.1,149.22,63792.0,138.7559,138.8211,138.6722,138.7839,63792.0
2019-09-11 12:00:00,149.23,149.33,149.14,149.22,71409.0,138.7932,138.8862,138.7094,138.7839,71409.0
2019-09-11 12:05:00,149.24,149.44,149.18,149.24,82658.0,138.8025,138.9885,138.7466,138.8025,82658.0
2019-09-11 12:10:00,149.21,149.31,149.12,149.18,57411.0,138.7746,138.8676,138.6908,138.7466,57411.0
2019-09-11 12:15:00,149.17,149.22,149.11,149.12,16475.0,138.7373,138.7839,138.6815,138.6908,16475.0
2019-09-11 12:20:00,149.12,149.19,149.09,149.15,10814.0,138.6908,138.7559,138.6629,138.7187,10814.0
2019-09-11 12:25:00,149.15,149.88,149.1,149.86,48796.0,138.7187,139.3977,138.6722,139.3791,48796.0
2019-09-11 12:30:00,149.84,150.18,149.83,150.12,12261.0,139.3605,139.6767,139.3512,139.6209,12261.0
2019-09-11 12:35:00,150.15,150.46,150.14,150.37,17191.0,139.6488,139.9371,139.6395,139.8534,17191.0
2019-09-11 12:40:00,150.34,150.38,150.1,150.1,19400.0,139.8255,139.8627,139.6023,139.6023,19400.0
2019-09-11 12:45:00,150.15,150.25,149.86,149.86,33380.0,139.6488,139.7418,139.3791,139.3791,33380.0
2019-09-11 12:50:00,149.86,150.0,149.83,149.89,44573.0,139.3791,139.5093,139.3512,139.407,44573.0
2019-09-11 12:55:00,149.88,150.04,149.58,149.58,175025.0,139.3977,139.5465,139.1187,139.1187,175025.0
2019-09-11 13:00:00,149.6,149.99,149.59,149.78,86604.0,139.1373,139.5,139.128,139.3047,86604.0
2019-09-11 13:05:00,149.78,149.82,149.48,149.48,74020.0,139.3047,139.3419,139.0257,139.0257,74020.0
2019-09-11 13:10:00,149.5,149.69,149.48,149.68,17925.0,139.0443,139.221,139.0257,139.2117,17925.0
2019-09-11 13:15:00,149.69,149.78,149.3,149.4,101776.0,139.221,139.3047,138.8583,138.9513,101776.0
2019-09-11 13:20:00,149.4,149.75,149.4,149.6,40322.0,138.9513,139.2768,138.9513,139.1373,40322.0
2019-09-11 13:25:00,149.63,150.17,149.4,150.03,59405.0,139.1652,139.6674,138.9513,139.5372,59405.0
2019-09-11 13:30:00,150.1,150.2,150.08,150.13,15344.0,139.6023,139.6953,139.5837,139.6302,15344.0
2019-09-11 13:35:00,150.15,150.25,150.09,150.16,33060.0,139.6488,139.7418,139.593,139.6581,33060.0
2019-09-11 13:40:00,150.16,150.2,149.85,149.91,7110.0,139.6581,139.6953,139.3698,139.4256,7110.0
2019-09-11 13:45:00,149.9,150.05,149.89,150.05,4779.0,139.4163,139.5558,139.407,139.5558,4779.0
2019-09-11 13:50:00,150.06,150.17,149.98,150.13,12335.0,139.5651,139.6674,139.4907,139.6302,12335.0
2019-09-11 13:55:00,150.13,150.27,150.07,150.25,27077.0,139.6302,139.7604,139.5744,139.7418,27077.0
2019-09-11 14:00:00,150.25,150.26,150.01,150.03,9790.0,139.7418,139.7511,139.5186,139.5372,9790.0
2019-09-11 14:05:00,150.05,150.09,149.84,149.96,7588.0,139.5558,139.593,139.3605,139.4721,7588.0
2019-09-11 14:10:00,149.97,150.07,149.96,150.03,4157.0,139.4814,139.5744,139.4721,139.5372,4157.0
2019-09-11 14:15:00,150.06,150.12,149.99,150.11,5773.0,139.5651,139.6209,139.5,139.6116,5773.0
2019-09-11 14:20:00,150.08,150.15,150.02,150.04,8477.0,139.5837,139.6488,139.5279,139.5465,8477.0
2019-09-11 14:25:00,150.05,150.15,150.0,150.14,9305.0,139.5558,139.6488,139.5093,139.6395,9305.0
2019-09-11 14:30:00,150.14,150.15,150.0,150.04,6187.0,139.6395,139.6488,139.5093,139.5465,6187.0
2019-09-11 14:35:00,150.06,150.16,150.03,150.14,10926.0,139.5651,139.6581,139.5372,139.6395,10926.0
2019-09-11 14:40:00,150.13,150.15,150.08,150.13,5722.0,139.6302,139.6488,139.5837,139.6302,5722.0
2019-09-11 14:45:00,150.15,150.15,149.98,149.98,7651.0,139.6488,139.6488,139.4907,139.4907,7651.0
2019-09-11 14:50:00,149.98,150.15,149.96,150.15,4946.0,139.4907,139.6488,139.4721,139.6488,4946.0
2019-09-11 14:55:00,150.13,150.16,150.1,150.15,9022.0,139.6302,139.6581,139.6023,139.6488,9022.0
2019-09-11 15:00:00,150.15,150.27,150.12,150.21,20817.0,139.6488,139.7604,139.6209,139.7046,20817.0
2019-09-11 15:05:00,150.19,150.47,150.14,150.39,20876.0,139.686,139.9464,139.6395,139.872,20876.0
2019-09-11 15:10:00,150.38,150.45,150.34,150.39,12269.0,139.8627,139.9278,139.8255,139.872,12269.0
2019-09-11 15:15:00,150.4,150.56,150.39,150.41,9975.0,139.8813,140.0301,139.872,139.8906,9975.0
2019-09-11 15:20:00,150.4,150.48,150.34,150.35,12195.0,139.8813,139.9557,139.8255,139.8348,12195.0
2019-09-11 15:25:00,150.37,150.49,150.37,150.4,10476.0,139.8534,139.965,139.8534,139.8813,10476.0
2019-09-11 15:30:00,150.4,150.49,150.38,150.46,11891.0,139.8813,139.965,139.8627,139.9371,11891.0
2019-09-11 15:35:00,150.44,150.6,150.42,150.51,19942.0,139.9185,140.0673,139.8999,139.9836,19942.0
2019-09-11 15:40:00,150.53,150.65,150.39,150.49,15666.0,140.0022,140.1138,139.872,139.965,15666.0
2019-09-11 15:45:00,150.49,150.59,150.41,150.46,11291.0,139.965,140.058,139.8906,139.9371,11291.0
2019-09-11 15:50:00,150.51,150.64,150.48,150.5,26998.0,139.9836,140.1045,139.9557,139.9743,26998.0
2019-09-11 15:55:00,150.52,150.77,150.41,150.65,91372.0,139.9929,140.2254,139.8906,140.1138,91372.0
2019-09-12 09:30:00,152.43,152.77,151.34,152.24,68908.0,141.7694,142.0856,140.7556,141.5926,68908.0
2019-09-12 09:35:00,152.23,152.25,151.56,151.94,17255.0,141.5833,141.6019,140.9602,141.3136,17255.0
2019-09-12 09:40:00,151.97,152.05,151.34,151.43,11332.0,141.3415,141.4159,140.7556,140.8393,11332.0
2019-09-12 09:45:00,151.41,151.47,151.0,151.15,43373.0,140.8207,140.8765,140.4394,140.5789,43373.0
2019-09-12 09:50:00,151.15,151.55,150.94,151.45,20478.0,140.5789,140.9509,140.3836,140.8579,20478.0
2019-09-12 09:55:00,151.48,151.66,151.4,151.56,4800.0,140.8858,141.0532,140.8114,140.9602,4800.0
2019-09-12 10:00:00,151.61,151.75,151.18,151.41,31631.0,141.0067,141.1369,140.6068,140.8207,31631.0
2019-09-12 10:05:00,151.47,151.47,150.91,150.97,9627.0,140.8765,140.8765,140.3557,140.4115,9627.0
2019-09-12 10:10:00,150.94,152.0,150.72,151.22,67950.0,140.3836,141.3694,140.1789,140.644,67950.0
2019-09-12 10:15:00,151.32,152.0,151.32,152.0,17851.0,140.737,141.3694,140.737,141.3694,17851.0
2019-09-12 10:20:00,152.0,152.11,151.76,151.84,19756.0,141.3694,141.4717,141.1462,141.2206,19756.0
2019-09-12 10:25:00,151.88,152.29,151.87,152.22,15403.0,141.2578,141.6391,141.2485,141.574,15403.0
2019-09-12 10:30:00,152.22,152.28,151.94,151.99,16081.0,141.574,141.6298,141.3136,141.3601,16081.0
2019-09-12 10:35:00,151.97,152.0,151.85,151.91,5826.0,141.3415,141.3694,141.2299,141.2857,5826.0
2019-09-12 10:40:00,152.0,152.09,151.8,152.07,4400.0,141.3694,141.4531,141.1834,141.4345,4400.0
2019-09-12 10:45:00,152.01,152.05,151.87,151.99,6109.0,141.3787,141.4159,141.2485,141.3601,6109.0
2019-09-12 10:50:00,152.03,152.08,150.47,151.14,21164.0,141.3973,141.4438,139.9464,140.5696,21164.0
2019-09-12 10:55:00,151.06,151.5,150.91,151.46,5899.0,140.4952,140.9044,140.3557,140.8672,5899.0
2019-09-12 11:00:00,151.36,151.49,151.04,151.12,7500.0,140.7742,140.8951,140.4766,140.551,7500.0
2019-09-12 11:05:00,151.13,151.34,151.06,151.34,7027.0,140.5603,140.7556,140.4952,140.7556,7027.0
2019-09-12 11:10:00,151.33,151.42,151.09,151.21,21678.0,140.7463,140.83,140.5231,140.6347,21678.0
2019-09-12 11:15:00,151.24,151.44,151.08,151.19,20130.0,140.6626,140.8486,140.5138,140.6161,20130.0
2019-09-12 11:20:00,151.18,151.54,150.95,151.54,41634.0,140.6068,140.9416,140.3929,140.9416,41634.0
2019-09-12 11:25:00,151.54,151.63,151.23,151.23,23284.0,140.9416,141.0253,140.6533,140.6533,23284.0
2019-09-12 11:30:00,151.29,151.33,151.06,151.06,17163.0,140.7091,140.7463,140.4952,140.4952,17163.0
2019-09-12 11:35:00,151.06,151.06,150.81,150.86,32948.0,140.4952,140.4952,140.2626,140.3092,32948.0
2019-09-12 11:40:00,150.88,150.98,150.76,150.85,6850.0,140.3278,140.4208,140.2161,140.2999,6850.0
2019-09-12 11:45:00,150.87,150.93,150.59,150.66,9800.0,140.3185,140.3743,140.058,140.1231,9800.0
2019-09-12 11:50:00,150.62,150.85,150.62,150.82,3869.0,140.0859,140.2999,140.0859,140.272,3869.0
2019-09-12 11:55:00,150.84,150.84,150.67,150.77,3127.0,140.2906,140.2906,140.1324,140.2254,3127.0
2019-09-12 12:00:00,150.74,150.91,150.7,150.79,7789.0,140.1975,140.3557,140.1603,140.244,7789.0
2019-09-12 12:05:00,150.78,150.8,150.45,150.46,3615.0,140.2347,140.2533,139.9278,139.9371,3615.0
2019-09-12 12:10:00,150.5,150.58,150.48,150.52,2800.0,139.9743,140.0487,139.9557,139.9929,2800.0
2019-09-12 12:15:00,150.5,150.5,150.26,150.26,8117.0,139.9743,139.9743,139.7511,139.7511,8117.0
2019-09-12 12:20:00,150.31,150.45,150.21,150.29,8132.0,139.7976,139.9278,139.7046,139.779,8132.0
2019-09-12 12:25:00,150.26,150.34,150.17,150.31,3750.0,139.7511,139.8255,139.6674,139.7976,3750.0
2019-09-12 12:30:00,150.39,150.45,150.14,150.14,16265.0,139.872,139.9278,139.6395,139.6395,16265.0
2019-09-12 12:35:00,150.17,150.3,150.17,150.2,2817.0,139.6674,139.7883,139.6674,139.6953,2817.0
2019-09-12 12:40:00,150.21,150.33,150.18,150.3,4000.0,139.7046,139.8162,139.6767,139.7883,4000.0
2019-09-12 12:45:00,150.31,150.44,150.23,150.26,17987.0,139.7976,139.9185,139.7232,139.7511,17987.0
2019-09-12 12:50:00,150.21,150.29,150.15,150.17,33055.0,139.7046,139.779,139.6488,139.6674,33055.0
2019-09-12 12:55:00,150.17,150.25,150.04,150.21,15813.0,139.6674,139.7418,139.5465,139.7046,15813.0
2019-09-12 13:00:00,150.22,150.4,150.16,150.28,9124.0,139.7139,139.8813,139.6581,139.7697,9124.0
2019-09-12 13:05:00,150.29,150.33,150.17,150.26,10352.0,139.779,139.8162,139.6674,139.7511,10352.0
2019-09-12 13:10:00,150.23,150.27,150.06,150.18,31078.0,139.7232,139.7604,139.5651,139.6767,31078.0
2019-09-12 13:15:00,150.18,150.18,149.99,150.0,7560.0,139.6767,139.6767,139.5,139.5093,7560.0
2019-09-12 13:20:00,150.0,150.05,149.81,149.81,5916.0,139.5093,139.5558,139.3326,139.3326,5916.0
2019-09-12 13:25:00,149.87,149.97,149.85,149.88,6016.0,139.3884,139.4814,139.3698,139.3977,6016.0
2019-09-12 13:30:00,149.89,149.96,149.88,149.95,6632.0,139.407,139.4721,139.3977,139.4628,6632.0
2019-09-12 13:35:00,149.97,150.04,149.88,149.99,5246.0,139.4814,139.5465,139.3977,139.5,5246.0
2019-09-12 13:40:00,149.99,150.11,149.95,150.11,5209.0,139.5,139.6116,139.4628,139.6116,5209.0
2019-09-12 13:45:00,150.13,150.13,149.98,150.05,10535.0,139.6302,139.6302,139.4907,139.5558,10535.0
2019-09-12 13:50:00,150.08,150.08,149.78,149.81,10607.0,139.5837,139.5837,139.3047,139.3326,10607.0
2019-09-12 13:55:00,149.78,149.86,149.48,149.63,22417.0,139.3047,139.3791,139.0257,139.1652,22417.0
2019-09-12 14:00:00,149.67,149.95,149.57,149.93,24593.0,139.2024,139.4628,139.1094,139.4442,24593.0
2019-09-12 14:05:00,149.93,150.46,149.68,150.32,27712.0,139.4442,139.9371,139.2117,139.8069,27712.0
2019-09-12 14:10:00,150.31,150.5,150.29,150.33,8251.0,139.7976,139.9743,139.779,139.8162,8251.0
2019-09-12 14:15:00,150.32,150.45,150.27,150.38,10960.0,139.8069,139.9278,139.7604,139.8627,10960.0
2019-09-12 14:20:00,150.36,150.37,150.11,150.23,9577.0,139.8441,139.8534,139.6116,139.7232,9577.0
2019-09-12 14:25:00,150.25,150.33,150.17,150.24,12840.0,139.7418,139.8162,139.6674,139.7325,12840.0
2019-09-12 14:30:00,150.21,150.37,150.08,150.16,26226.0,139.7046,139.8534,139.5837,139.6581,26226.0
2019-09-12 14:35:00,150.2,150.21,150.05,150.15,27541.0,139.6953,139.7046,139.5558,139.6488,27541.0
2019-09-12 14:40:00,150.13,150.33,150.13,150.24,23013.0,139.6302,139.8162,139.6302,139.7325,23013.0
2019-09-12 14:45:00,150.25,150.38,150.06,150.29,50152.0,139.7418,139.8627,139.5651,139.779,50152.0
2019-09-12 14:50:00,150.25,150.32,150.22,150.25,8938.0,139.7418,139.8069,139.7139,139.7418,8938.0
2019-09-12 14:55:00,150.23,150.5,150.21,150.34,13618.0,139.7232,139.9743,139.7046,139.8255,13618.0
2019-09-12 15:00:00,150.33,150.36,150.09,150.25,18977.0,139.8162,139.8441,139.593,139.7418,18977.0
2019-09-12 15:05:00,150.26,150.43,150.24,150.29,18231.0,139.7511,139.9092,139.7325,139.779,18231.0
2019-09-12 15:10:00,150.31,150.43,150.24,150.4,9019.0,139.7976,139.9092,139.7325,139.8813,9019.0
2019-09-12 15:15:00,150.43,150.5,150.33,150.35,9078.0,139.9092,139.9743,139.8162,139.8348,9078.0
2019-09-12 15:20:00,150.37,150.5,150.28,150.3,19844.0,139.8534,139.9743,139.7697,139.7883,19844.0
2019-09-12 15:25:00,150.31,150.31,150.06,150.09,10526.0,139.7976,139.7976,139.5651,139.593,10526.0
2019-09-12 15:30:00,150.13,150.22,149.99,150.04,12877.0,139.6302,139.7139,139.5,139.5465,12877.0
2019-09-12 15:35:00,149.99,150.27,149.98,150.07,41071.0,139.5,139.7604,139.4907,139.5744,41071.0
2019-09-12 15:40:00,150.03,150.06,149.91,150.0,22298.0,139.5372,139.5651,139.4256,139.5093,22298.0
2019-09-12 15:45:00,150.0,150.0,149.75,149.78,18180.0,139.5093,139.5093,139.2768,139.3047,18180.0
2019-09-12 15:50:00,149.72,149.76,149.58,149.69,35873.0,139.2489,139.2861,139.1187,139.221,35873.0
2019-09-12 15:55:00,149.69,149.72,149.39,149.63,108893.0,139.221,139.2489,138.942,139.1652,108893.0
2019-09-13 09:30:00,150.44,150.44,148.28,148.54,25694.0,139.9185,139.9185,137.9096,138.1514,25694.0
2019-09-13 09:35:00,148.66,149.13,148.07,148.46,60142.0,138.263,138.7001,137.7143,138.077,60142.0
2019-09-13 09:40:00,148.22,148.52,147.8,148.1,33187.0,137.8538,138.1328,137.4632,137.7422,33187.0
2019-09-13 09:45:00,148.18,148.9,147.9,148.89,33545.0,137.8166,138.4862,137.5562,138.4769,33545.0
2019-09-13 09:50:00,148.91,150.78,148.9,150.31,29757.0,138.4955,140.2347,138.4862,139.7976,29757.0
2019-09-13 09:55:00,150.21,150.8,150.16,150.57,13480.0,139.7046,140.2533,139.6581,140.0394,13480.0
2019-09-13 10:00:00,150.64,150.92,150.32,150.32,6488.0,140.1045,140.365,139.8069,139.8069,6488.0
2019-09-13 10:05:00,150.32,150.44,149.95,150.12,8513.0,139.8069,139.9185,139.4628,139.6209,8513.0
2019-09-13 10:10:00,150.12,150.13,149.5,149.63,15087.0,139.6209,139.6302,139.0443,139.1652,15087.0
2019-09-13 10:15:00,149.61,149.74,149.44,149.68,10763.0,139.1466,139.2675,138.9885,139.2117,10763.0
2019-09-13 10:20:00,149.65,149.73,149.58,149.73,19090.0,139.1838,139.2582,139.1187,139.2582,19090.0
2019-09-13 10:25:00,149.71,149.8,149.56,149.62,8813.0,139.2396,139.3233,139.1001,139.1559,8813.0
2019-09-13 10:30:00,149.55,149.6,149.41,149.5,6273.0,139.0908,139.1373,138.9606,139.0443,6273.0
2019-09-13 10:35:00,149.51,149.62,149.27,149.52,7200.0,139.0536,139.1559,138.8304,139.0629,7200.0
2019-09-13 10:40:00,149.61,149.61,149.3,149.3,7039.0,139.1466,139.1466,138.8583,138.8583,7039.0
2019-09-13 10:45:00,149.34,149.6,149.28,149.58,4100.0,138.8955,139.1373,138.8397,139.1187,4100.0
2019-09-13 10:50:00,149.57,150.2,149.48,150.19,39880.0,139.1094,139.6953,139.0257,139.686,39880.0
2019-09-13 10:55:00,150.17,150.51,149.95,150.46,16810.0,139.6674,139.9836,139.4628,139.9371,16810.0
2019-09-13 11:00:00,150.4,150.72,150.4,150.61,7003.0,139.8813,140.1789,139.8813,140.0766,7003.0
2019-09-13 11:05:00,150.7,150.87,150.65,150.82,22081.0,140.1603,140.3185,140.1138,140.272,22081.0
2019-09-13 11:10:00,150.75,150.85,150.58,150.69,5500.0,140.2068,140.2999,140.0487,140.151,5500.0
2019-09-13 11:15:00,150.57,150.88,150.57,150.68,8282.0,140.0394,140.3278,140.0394,140.1417,8282.0
2019-09-13 11:20:00,150.72,150.89,150.71,150.77,4508.0,140.1789,140.3371,140.1696,140.2254,4508.0
2019-09-13 11:25:00,150.72,150.77,150.57,150.66,11511.0,140.1789,140.2254,140.0394,140.1231,11511.0
2019-09-13 11:30:00,150.63,150.76,150.53,150.65,7307.0,140.0952,140.2161,140.0022,140.1138,7307.0
2019-09-13 11:35:00,150.66,150.73,150.6,150.66,3349.0,140.1231,140.1882,140.0673,140.1231,3349.0
2019-09-13 11:40:00,150.72,150.93,150.72,150.91,4903.0,140.1789,140.3743,140.1789,140.3557,4903.0
2019-09-13 11:45:00,150.93,150.99,150.68,150.84,13307.0,140.3743,140.4301,140.1417,140.2906,13307.0
2019-09-13 11:50:00,150.83,150.88,150.64,150.82,11600.0,140.2813,140.3278,140.1045,140.272,11600.0
2019-09-13 11:55:00,150.75,151.08,150.74,151.06,2678.0,140.2068,140.5138,140.1975,140.4952,2678.0
2019-09-13 12:00:00,150.98,150.98,150.57,150.61,19951.0,140.4208,140.4208,140.0394,140.0766,19951.0
2019-09-13 12:05:00,150.68,150.89,150.67,150.82,3656.0,140.1417,140.3371,140.1324,140.272,3656.0
2019-09-13 12:10:00,150.82,150.85,150.71,150.77,4500.0,140.272,140.2999,140.1696,140.2254,4500.0
2019-09-13 12:15:00,150.72,150.79,150.66,150.75,5381.0,140.1789,140.244,140.1231,140.2068,5381.0
2019-09-13 12:20:00,150.75,150.76,150.66,150.75,5330.0,140.2068,140.2161,140.1231,140.2068,5330.0
2019-09-13 12:25:00,150.75,150.77,150.38,150.42,13805.0,140.2068,140.2254,139.8627,139.8999,13805.0
2019-09-13 12:30:00,150.42,150.48,150.35,150.44,9612.0,139.8999,139.9557,139.8348,139.9185,9612.0
2019-09-13 12:35:00,150.46,150.46,150.22,150.22,8250.0,139.9371,139.9371,139.7139,139.7139,8250.0
2019-09-13 12:40:00,150.26,150.34,150.18,150.3,4704.0,139.7511,139.8255,139.6767,139.7883,4704.0
2019-09-13 12:45:00,150.31,150.35,150.22,150.28,3335.0,139.7976,139.8348,139.7139,139.7697,3335.0
2019-09-13 12:50:00,150.28,150.38,150.21,150.38,4019.0,139.7697,139.8627,139.7046,139.8627,4019.0
2019-09-13 12:55:00,150.33,150.33,150.24,150.24,2800.0,139.8162,139.8162,139.7325,139.7325,2800.0
2019-09-13 13:00:00,150.27,150.32,150.17,150.17,3107.0,139.7604,139.8069,139.6674,139.6674,3107.0
2019-09-13 13:05:00,150.12,150.26,150.12,150.25,3391.0,139.6209,139.7511,139.6209,139.7418,3391.0
2019-09-13 13:10:00,150.2,150.3,150.12,150.24,7700.0,139.6953,139.7883,139.6209,139.7325,7700.0
2019-09-13 13:15:00,150.25,150.27,150.18,150.23,5100.0,139.7418,139.7604,139.6767,139.7232,5100.0
2019-09-13 13:20:00,150.21,150.31,150.17,150.3,4407.0,139.7046,139.7976,139.6674,139.7883,4407.0
2019-09-13 13:25:00,150.26,150.26,150.17,150.2,7750.0,139.7511,139.7511,139.6674,139.6953,7750.0
2019-09-13 13:30:00,150.15,150.23,150.14,150.23,1406.0,139.6488,139.7232,139.6395,139.7232,1406.0
2019-09-13 13:35:00,150.16,150.18,150.06,150.07,5000.0,139.6581,139.6767,139.5651,139.5744,5000.0
2019-09-13 13:40:00,150.06,150.42,150.0,150.42,14541.0,139.5651,139.8999,139.5093,139.8999,14541.0
2019-09-13 13:45:00,150.41,150.95,150.32,150.8,6833.0,139.8906,140.3929,139.8069,140.2533,6833.0
2019-09-13 13:50:00,150.86,151.2,150.85,151.2,5350.0,140.3092,140.6254,140.2999,140.6254,5350.0
2019-09-13 13:55:00,151.14,151.14,150.8,150.91,6393.0,140.5696,140.5696,140.2533,140.3557,6393.0
2019-09-13 14:00:00,151.06,151.47,151.04,151.47,9913.0,140.4952,140.8765,140.4766,140.8765,9913.0
2019-09-13 14:05:00,151.52,151.62,151.39,151.61,3700.0,140.923,141.016,140.8021,141.0067,3700.0
2019-09-13 14:10:00,151.65,151.65,151.29,151.3,26426.0,141.0439,141.0439,140.7091,140.7184,26426.0
2019-09-13 14:15:00,151.34,151.43,151.18,151.22,7749.0,140.7556,140.8393,140.6068,140.644,7749.0
2019-09-13 14:20:00,151.22,151.31,150.78,151.12,29814.0,140.644,140.7277,140.2347,140.551,29814.0
2019-09-13 14:25:00,151.13,151.19,150.71,151.03,48225.0,140.5603,140.6161,140.1696,140.4673,48225.0
2019-09-13 14:30:00,151.03,151.2,150.93,151.15,8322.0,140.4673,140.6254,140.3743,140.5789,8322.0
2019-09-13 14:35:00,151.11,151.13,150.68,150.72,26631.0,140.5417,140.5603,140.1417,140.1789,26631.0
2019-09-13 14:40:00,150.74,150.87,150.69,150.75,36779.0,140.1975,140.3185,140.151,140.2068,36779.0
2019-09-13 14:45:00,150.76,150.94,150.64,150.77,19647.0,140.2161,140.3836,140.1045,140.2254,19647.0
2019-09-13 14:50:00,150.84,150.84,150.43,150.56,32985.0,140.2906,140.2906,139.9092,140.0301,32985.0
2019-09-13 14:55:00,150.57,150.71,150.5,150.68,9719.0,140.0394,140.1696,139.9743,140.1417,9719.0
2019-09-13 15:00:00,150.68,150.77,150.59,150.66,9558.0,140.1417,140.2254,140.058,140.1231,9558.0
2019-09-13 15:05:00,150.63,150.63,150.27,150.27,24657.0,140.0952,140.0952,139.7604,139.7604,24657.0
2019-09-13 15:10:00,150.3,150.36,150.25,150.26,8884.0,139.7883,139.8441,139.7418,139.7511,8884.0
2019-09-13 15:15:00,150.27,150.41,150.2,150.38,7756.0,139.7604,139.8906,139.6953,139.8627,7756.0
2019-09-13 15:20:00,150.3,150.38,150.28,150.36,5600.0,139.7883,139.8627,139.7697,139.8441,5600.0
2019-09-13 15:25:00,150.33,150.36,150.22,150.23,14961.0,139.8162,139.8441,139.7139,139.7232,14961.0
2019-09-13 15:30:00,150.24,150.34,150.02,150.26,28993.0,139.7325,139.8255,139.5279,139.7511,28993.0
2019-09-13 15:35:00,150.28,150.61,150.28,150.56,8232.0,139.7697,140.0766,139.7697,140.0301,8232.0
2019-09-13 15:40:00,150.56,150.64,150.22,150.5,54956.0,140.0301,140.1045,139.7139,139.9743,54956.0
2019-09-13 15:45:00,150.58,150.65,150.41,150.48,16683.0,140.0487,140.1138,139.8906,139.9557,16683.0
2019-09-13 15:50:00,150.5,150.58,150.16,150.3,48729.0,139.9743,140.0487,139.6581,139.7883,48729.0
2019-09-13 15:55:00,150.35,150.58,150.22,150.31,69806.0,139.8348,140.0487,139.7139,139.7976,69806.0
2019-09-16 09:30:00,148.76,149.64,148.06,148.88,21605.0,138.356,139.1745,137.705,138.4676,21605.0
2019-09-16 09:35:00,148.83,149.13,148.74,148.82,9699.0,138.4211,138.7001,138.3374,138.4118,9699.0
2019-09-16 09:40:00,148.82,149.3,148.79,149.27,17802.0,138.4118,138.8583,138.3839,138.8304,17802.0
2019-09-16 09:45:00,149.23,149.25,149.04,149.11,8883.0,138.7932,138.8118,138.6164,138.6815,8883.0
2019-09-16 09:50:00,149.11,149.14,148.81,149.0,19556.0,138.6815,138.7094,138.4025,138.5792,19556.0
2019-09-16 09:55:00,148.97,149.93,148.92,149.87,15636.0,138.5513,139.4442,138.5048,139.3884,15636.0
2019-09-16 10:00:00,149.86,150.31,149.69,150.27,12840.0,139.3791,139.7976,139.221,139.7604,12840.0
2019-09-16 10:05:00,150.27,150.35,150.02,150.35,6627.0,139.7604,139.8348,139.5279,139.8348,6627.0
2019-09-16 10:10:00,150.45,151.6,150.45,151.25,28092.0,139.9278,140.9974,139.9278,140.6719,28092.0
2019-09-16 10:15:00,151.18,151.18,150.81,150.89,8589.0,140.6068,140.6068,140.2626,140.3371,8589.0
2019-09-16 10:20:00,150.8,150.83,150.5,150.72,5800.0,140.2533,140.2813,139.9743,140.1789,5800.0
2019-09-16 10:25:00,150.67,150.67,150.22,150.22,4600.0,140.1324,140.1324,139.7139,139.7139,4600.0
2019-09-16 10:30:00,150.2,150.24,150.04,150.16,3300.0,139.6953,139.7325,139.5465,139.6581,3300.0
2019-09-16 10:35:00,150.19,150.41,150.1,150.41,8667.0,139.686,139.8906,139.6023,139.8906,8667.0
2019-09-16 10:40:00,150.35,150.61,150.35,150.56,3500.0,139.8348,140.0766,139.8348,140.0301,3500.0
2019-09-16 10:45:00,150.49,150.63,150.44,150.44,4093.0,139.965,140.0952,139.9185,139.9185,4093.0
2019-09-16 10:50:00,150.41,150.76,150.41,150.46,6390.0,139.8906,140.2161,139.8906,139.9371,6390.0
2019-09-16 10:55:00,150.46,150.95,150.45,150.75,7015.0,139.9371,140.3929,139.9278,140.2068,7015.0
2019-09-16 11:00:00,150.8,150.9,150.69,150.9,2200.0,140.2533,140.3464,140.151,140.3464,2200.0
2019-09-16 11:05:00,151.01,151.5,150.89,151.5,5862.0,140.4487,140.9044,140.3371,140.9044,5862.0
2019-09-16 11:10:00,151.59,151.65,151.4,151.59,15907.0,140.9881,141.0439,140.8114,140.9881,15907.0
2019-09-16 11:15:00,151.61,151.7,151.54,151.65,12793.0,141.0067,141.0904,140.9416,141.0439,12793.0
2019-09-16 11:20:00,151.63,151.64,151.33,151.4,4900.0,141.0253,141.0346,140.7463,140.8114,4900.0
2019-09-16 11:25:00,151.4,151.57,151.37,151.41,2574.0,140.8114,140.9695,140.7835,140.8207,2574.0
2019-09-16 11:30:00,151.37,151.41,151.27,151.34,2794.0,140.7835,140.8207,140.6905,140.7556,2794.0
2019-09-16 11:35:00,151.25,151.37,151.25,151.33,3775.0,140.6719,140.7835,140.6719,140.7463,3775.0
2019-09-16 11:40:00,151.31,151.38,151.11,151.3,5500.0,140.7277,140.7928,140.5417,140.7184,5500.0
2019-09-16 11:45:00,151.29,151.3,151.18,151.23,2200.0,140.7091,140.7184,140.6068,140.6533,2200.0
2019-09-16 11:50:00,151.2,151.2,151.04,151.04,2449.0,140.6254,140.6254,140.4766,140.4766,2449.0
2019-09-16 11:55:00,151.0,151.04,150.66,150.69,4920.0,140.4394,140.4766,140.1231,140.151,4920.0
2019-09-16 12:00:00,150.72,150.87,150.72,150.86,4142.0,140.1789,140.3185,140.1789,140.3092,4142.0
2019-09-16 12:05:00,150.84,150.89,150.68,150.71,3100.0,140.2906,140.3371,140.1417,140.1696,3100.0
2019-09-16 12:10:00,150.7,150.7,150.47,150.49,4475.0,140.1603,140.1603,139.9464,139.965,4475.0
2019-09-16 12:15:00,150.41,150.61,150.41,150.58,3800.0,139.8906,140.0766,139.8906,140.0487,3800.0
2019-09-16 12:20:00,150.49,150.49,150.35,150.44,1647.0,139.965,139.965,139.8348,139.9185,1647.0
2019-09-16 12:25:00,150.4,150.57,150.35,150.57,1800.0,139.8813,140.0394,139.8348,140.0394,1800.0
2019-09-16 12:30:00,150.55,150.56,150.48,150.52,2300.0,140.0208,140.0301,139.9557,139.9929,2300.0
2019-09-16 12:35:00,150.5,150.72,150.44,150.72,2944.0,139.9743,140.1789,139.9185,140.1789,2944.0
2019-09-16 12:40:00,150.73,150.73,150.55,150.62,2800.0,140.1882,140.1882,140.0208,140.0859,2800.0
2019-09-16 12:45:00,150.63,150.8,150.58,150.8,1500.0,140.0952,140.2533,140.0487,140.2533,1500.0
2019-09-16 12:50:00,150.8,151.08,150.79,151.0,10901.0,140.2533,140.5138,140.244,140.4394,10901.0
2019-09-16 12:55:00,151.01,151.01,150.88,150.93,2942.0,140.4487,140.4487,140.3278,140.3743,2942.0
2019-09-16 13:00:00,150.89,151.03,150.86,151.01,2622.0,140.3371,140.4673,140.3092,140.4487,2622.0
2019-09-16 13:05:00,151.03,151.11,151.0,151.0,10636.0,140.4673,140.5417,140.4394,140.4394,10636.0
2019-09-16 13:10:00,151.02,151.11,150.97,151.05,4801.0,140.458,140.5417,140.4115,140.4859,4801.0
2019-09-16 13:15:00,151.06,151.08,150.93,150.94,5000.0,140.4952,140.5138,140.3743,140.3836,5000.0
2019-09-16 13:20:00,150.97,151.02,150.94,150.94,2948.0,140.4115,140.458,140.3836,140.3836,2948.0
2019-09-16 13:25:00,150.95,151.11,150.92,151.03,5700.0,140.3929,140.5417,140.365,140.4673,5700.0
2019-09-16 13:30:00,151.05,151.19,151.05,151.13,8662.0,140.4859,140.6161,140.4859,140.5603,8662.0
2019-09-16 13:35:00,151.13,151.14,150.98,151.0,8950.0,140.5603,140.5696,140.4208,140.4394,8950.0
2019-09-16 13:40:00,151.0,151.05,150.9,150.9,6115.0,140.4394,140.4859,140.3464,140.3464,6115.0
2019-09-16 13:45:00,150.92,151.03,150.92,151.0,2300.0,140.365,140.4673,140.365,140.4394,2300.0
2019-09-16 13:50:00,151.0,151.18,151.0,151.14,4360.0,140.4394,140.6068,140.4394,140.5696,4360.0
2019-09-16 13:55:00,151.13,151.26,151.1,151.25,6101.0,140.5603,140.6812,140.5324,140.6719,6101.0
2019-09-16 14:00:00,151.23,151.5,151.22,151.4,5984.0,140.6533,140.9044,140.644,140.8114,5984.0
2019-09-16 14:05:00,151.38,151.48,151.36,151.42,2500.0,140.7928,140.8858,140.7742,140.83,2500.0
2019-09-16 14:10:00,151.36,151.45,151.28,151.29,5528.0,140.7742,140.8579,140.6998,140.7091,5528.0
2019-09-16 14:15:00,151.26,151.35,151.22,151.35,3650.0,140.6812,140.7649,140.644,140.7649,3650.0
2019-09-16 14:20:00,151.35,151.58,151.35,151.42,6405.0,140.7649,140.9788,140.7649,140.83,6405.0
2019-09-16 14:25:00,151.42,151.54,151.42,151.48,3425.0,140.83,140.9416,140.83,140.8858,3425.0
2019-09-16 14:30:00,151.48,151.59,151.44,151.55,3100.0,140.8858,140.9881,140.8486,140.9509,3100.0
2019-09-16 14:35:00,151.54,151.54,151.4,151.4,4057.0,140.9416,140.9416,140.8114,140.8114,4057.0
2019-09-16 14:40:00,151.41,151.48,151.3,151.33,5704.0,140.8207,140.8858,140.7184,140.7463,5704.0
2019-09-16 14:45:00,151.34,151.51,151.29,151.5,4238.0,140.7556,140.9137,140.7091,140.9044,4238.0
2019-09-16 14:50:00,151.49,151.53,151.46,151.53,4489.0,140.8951,140.9323,140.8672,140.9323,4489.0
2019-09-16 14:55:00,151.48,151.64,151.47,151.57,7787.0,140.8858,141.0346,140.8765,140.9695,7787.0
2019-09-16 15:00:00,151.58,151.66,151.51,151.63,4785.0,140.9788,141.0532,140.9137,141.0253,4785.0
2019-09-16 15:05:00,151.63,151.64,151.51,151.53,5616.0,141.0253,141.0346,140.9137,140.9323,5616.0
2019-09-16 15:10:00,151.52,151.76,151.48,151.74,5041.0,140.923,141.1462,140.8858,141.1276,5041.0
2019-09-16 15:15:00,151.73,151.74,151.58,151.6,5000.0,141.1183,141.1276,140.9788,140.9974,5000.0
2019-09-16 15:20:00,151.58,151.6,151.46,151.47,6500.0,140.9788,140.9974,140.8672,140.8765,6500.0
2019-09-16 15:25:00,151.47,151.52,151.39,151.44,8569.0,140.8765,140.923,140.8021,140.8486,8569.0
2019-09-16 15:30:00,151.44,151.84,151.43,151.84,12617.0,140.8486,141.2206,140.8393,141.2206,12617.0
2019-09-16 15:35:00,151.83,151.92,151.68,151.71,13280.0,141.2113,141.295,141.0718,141.0997,13280.0
2019-09-16 15:40:00,151.69,151.69,151.45,151.45,19760.0,141.0811,141.0811,140.8579,140.8579,19760.0
2019-09-16 15:45:00,151.46,151.64,151.3,151.3,14574.0,140.8672,141.0346,140.7184,140.7184,14574.0
2019-09-16 15:50:00,151.28,151.51,151.28,151.51,24090.0,140.6998,140.9137,140.6998,140.9137,24090.0
2019-09-16 15:55:00,151.48,151.5,151.14,151.15,125015.0,140.8858,140.9044,140.5696,140.5789,125015.0
2019-09-17 09:30:00,153.21,155.78,153.0,153.92,108761.0,142.4948,144.8851,142.2995,143.1551,108761.0
2019-09-17 09:35:00,154.0,154.52,152.58,153.62,31532.0,143.2295,143.7132,141.9089,142.8761,31532.0
2019-09-17 09:40:00,153.63,153.83,153.27,153.34,16039.0,142.8854,143.0714,142.5506,142.6157,16039.0
2019-09-17 09:45:00,153.21,153.9,153.2,153.76,10501.0,142.4948,143.1365,142.4855,143.0063,10501.0
2019-09-17 09:50:00,153.76,154.27,153.61,153.75,21609.0,143.0063,143.4807,142.8668,142.997,21609.0
2019-09-17 09:55:00,153.75,153.89,153.24,153.54,26895.0,142.997,143.1272,142.5227,142.8017,26895.0
2019-09-17 10:00:00,153.59,154.03,153.17,153.85,32848.0,142.8482,143.2574,142.4576,143.09,32848.0
2019-09-17 10:05:00,153.84,154.36,153.72,154.36,22968.0,143.0807,143.5644,142.9691,143.5644,22968.0
2019-09-17 10:10:00,154.36,154.75,153.89,154.63,42927.0,143.5644,143.9271,143.1272,143.8155,42927.0
2019-09-17 10:15:00,154.63,154.96,154.34,154.81,14909.0,143.8155,144.1224,143.5458,143.9829,14909.0
2019-09-17 10:20:00,154.83,155.0,154.61,154.8,59138.0,144.0015,144.1596,143.7969,143.9736,59138.0
2019-09-17 10:25:00,154.8,154.84,154.12,154.12,13840.0,143.9736,144.0108,143.3412,143.3412,13840.0
2019-09-17 10:30:00,154.16,154.44,154.15,154.33,10321.0,143.3784,143.6388,143.3691,143.5365,10321.0
2019-09-17 10:35:00,154.28,154.4,154.0,154.2,25723.0,143.49,143.6016,143.2295,143.4156,25723.0
2019-09-17 10:40:00,154.24,154.29,153.98,154.03,11993.0,143.4528,143.4993,143.2109,143.2574,11993.0
2019-09-17 10:45:00,154.04,154.37,153.95,154.37,17424.0,143.2668,143.5737,143.183,143.5737,17424.0
2019-09-17 10:50:00,154.34,154.36,154.21,154.25,17142.0,143.5458,143.5644,143.4249,143.4621,17142.0
2019-09-17 10:55:00,154.23,154.55,154.23,154.54,22336.0,143.4435,143.7411,143.4435,143.7318,22336.0
2019-09-17 11:00:00,154.53,154.83,154.38,154.38,14169.0,143.7225,144.0015,143.583,143.583,14169.0
2019-09-17 11:05:00,154.37,154.67,154.34,154.34,7852.0,143.5737,143.8527,143.5458,143.5458,7852.0
2019-09-17 11:10:00,154.36,154.39,154.22,154.28,6358.0,143.5644,143.5923,143.4342,143.49,6358.0
2019-09-17 11:15:00,154.25,154.52,154.24,154.38,8205.0,143.4621,143.7132,143.4528,143.583,8205.0
2019-09-17 11:20:00,154.33,154.49,154.31,154.47,9600.0,143.5365,143.6853,143.5179,143.6667,9600.0
2019-09-17 11:25:00,154.44,154.46,153.98,154.05,14523.0,143.6388,143.6574,143.2109,143.2761,14523.0
2019-09-17 11:30:00,154.01,154.16,153.77,153.8,18106.0,143.2388,143.3784,143.0156,143.0435,18106.0
2019-09-17 11:35:00,153.77,153.94,153.77,153.9,3736.0,143.0156,143.1737,143.0156,143.1365,3736.0
2019-09-17 11:40:00,153.9,153.92,153.79,153.81,4639.0,143.1365,143.1551,143.0342,143.0528,4639.0
2019-09-17 11:45:00,153.78,153.78,153.14,153.15,20511.0,143.0249,143.0249,142.4297,142.439,20511.0
2019-09-17 11:50:00,153.14,153.15,152.45,152.62,34130.0,142.4297,142.439,141.788,141.9461,34130.0
2019-09-17 11:55:00,152.57,152.89,152.46,152.57,22450.0,141.8996,142.1972,141.7973,141.8996,22450.0
2019-09-17 12:00:00,152.54,152.72,152.45,152.57,9906.0,141.8717,142.0391,141.788,141.8996,9906.0
2019-09-17 12:05:00,152.61,152.72,152.35,152.44,24331.0,141.9368,142.0391,141.6949,141.7787,24331.0
2019-09-17 12:10:00,152.45,152.57,152.25,152.26,6087.0,141.788,141.8996,141.6019,141.6112,6087.0
2019-09-17 12:15:00,152.29,152.29,151.84,151.84,19147.0,141.6391,141.6391,141.2206,141.2206,19147.0
2019-09-17 12:20:00,151.87,151.87,151.35,151.43,18442.0,141.2485,141.2485,140.7649,140.8393,18442.0
2019-09-17 12:25:00,151.42,151.56,151.32,151.33,11447.0,140.83,140.9602,140.737,140.7463,11447.0
2019-09-17 12:30:00,151.32,151.33,150.64,150.64,27817.0,140.737,140.7463,140.1045,140.1045,27817.0
2019-09-17 12:35:00,150.66,150.73,150.16,150.58,62075.0,140.1231,140.1882,139.6581,140.0487,62075.0
2019-09-17 12:40:00,150.6,151.21,150.6,150.84,16150.0,140.0673,140.6347,140.0673,140.2906,16150.0
2019-09-17 12:45:00,150.75,151.01,150.69,150.99,12033.0,140.2068,140.4487,140.151,140.4301,12033.0
2019-09-17 12:50:00,151.06,151.76,151.06,151.52,18662.0,140.4952,141.1462,140.4952,140.923,18662.0
2019-09-17 12:55:00,151.52,151.65,151.38,151.53,20449.0,140.923,141.0439,140.7928,140.9323,20449.0
2019-09-17 13:00:00,151.54,151.73,151.09,151.18,32484.0,140.9416,141.1183,140.5231,140.6068,32484.0
2019-09-17 13:05:00,151.27,151.58,151.23,151.43,5965.0,140.6905,140.9788,140.6533,140.8393,5965.0
2019-09-17 13:10:00,151.43,151.58,151.42,151.46,3479.0,140.8393,140.9788,140.83,140.8672,3479.0
2019-09-17 13:15:00,151.39,151.77,151.39,151.72,7607.0,140.8021,141.1555,140.8021,141.109,7607.0
2019-09-17 13:20:00,151.68,152.0,151.68,151.9,7756.0,141.0718,141.3694,141.0718,141.2764,7756.0
2019-09-17 13:25:00,151.9,151.9,151.67,151.75,5501.0,141.2764,141.2764,141.0625,141.1369,5501.0
2019-09-17 13:30:00,151.75,151.79,151.57,151.57,3125.0,141.1369,141.1741,140.9695,140.9695,3125.0
2019-09-17 13:35:00,151.58,151.6,151.41,151.41,7874.0,140.9788,140.9974,140.8207,140.8207,7874.0
2019-09-17 13:40:00,151.44,151.86,151.43,151.79,12413.0,140.8486,141.2392,140.8393,141.1741,12413.0
2019-09-17 13:45:00,151.73,151.99,151.73,151.77,5599.0,141.1183,141.3601,141.1183,141.1555,5599.0
2019-09-17 13:50:00,151.75,151.87,151.6,151.6,7529.0,141.1369,141.2485,140.9974,140.9974,7529.0
2019-09-17 13:55:00,151.64,151.79,151.47,151.61,17599.0,141.0346,141.1741,140.8765,141.0067,17599.0
2019-09-17 14:00:00,151.72,151.93,151.72,151.91,3719.0,141.109,141.3043,141.109,141.2857,3719.0
2019-09-17 14:05:00,151.92,152.14,151.68,151.98,15153.0,141.295,141.4996,141.0718,141.3508,15153.0
2019-09-17 14:10:00,151.94,152.24,151.94,152.15,12396.0,141.3136,141.5926,141.3136,141.5089,12396.0
2019-09-17 14:15:00,152.17,152.46,152.16,152.41,6615.0,141.5275,141.7973,141.5182,141.7507,6615.0
2019-09-17 14:20:00,152.41,152.43,152.37,152.42,4636.0,141.7507,141.7694,141.7135,141.76,4636.0
2019-09-17 14:25:00,152.41,152.44,152.39,152.4,3820.0,141.7507,141.7787,141.7321,141.7414,3820.0
2019-09-17 14:30:00,152.4,152.44,152.25,152.28,9420.0,141.7414,141.7787,141.6019,141.6298,9420.0
2019-09-17 14:35:00,152.24,152.5,152.23,152.46,15687.0,141.5926,141.8345,141.5833,141.7973,15687.0
2019-09-17 14:40:00,152.43,152.64,152.43,152.58,25417.0,141.7694,141.9647,141.7694,141.9089,25417.0
2019-09-17 14:45:00,152.49,152.5,152.4,152.43,5657.0,141.8252,141.8345,141.7414,141.7694,5657.0
2019-09-17 14:50:00,152.43,152.49,152.21,152.25,13098.0,141.7694,141.8252,141.5647,141.6019,13098.0
2019-09-17 14:55:00,152.23,152.35,152.19,152.28,9282.0,141.5833,141.6949,141.5461,141.6298,9282.0
2019-09-17 15:00:00,152.3,152.45,152.3,152.32,8448.0,141.6484,141.788,141.6484,141.667,8448.0
2019-09-17 15:05:00,152.34,152.46,152.33,152.34,7104.0,141.6856,141.7973,141.6763,141.6856,7104.0
2019-09-17 15:10:00,152.34,152.4,152.31,152.36,5730.0,141.6856,141.7414,141.6577,141.7042,5730.0
2019-09-17 15:15:00,152.37,152.44,152.31,152.32,6666.0,141.7135,141.7787,141.6577,141.667,6666.0
2019-09-17 15:20:00,152.34,152.53,152.31,152.45,18700.0,141.6856,141.8624,141.6577,141.788,18700.0
2019-09-17 15:25:00,152.45,152.62,152.45,152.58,13653.0,141.788,141.9461,141.788,141.9089,13653.0
2019-09-17 15:30:00,152.62,152.68,152.45,152.55,14879.0,141.9461,142.0019,141.788,141.881,14879.0
2019-09-17 15:35:00,152.53,152.74,152.53,152.74,6811.0,141.8624,142.0577,141.8624,142.0577,6811.0
2019-09-17 15:40:00,152.7,152.87,152.7,152.8,10534.0,142.0205,142.1786,142.0205,142.1135,10534.0
2019-09-17 15:45:00,152.79,153.05,152.79,153.01,23391.0,142.1042,142.346,142.1042,142.3088,23391.0
2019-09-17 15:50:00,153.01,153.1,152.93,153.01,36455.0,142.3088,142.3925,142.2344,142.3088,36455.0
2019-09-17 15:55:00,153.0,153.03,152.46,152.6,113141.0,142.2995,142.3274,141.7973,141.9275,113141.0
2019-09-18 09:30:00,152.45,153.04,151.7,152.03,26382.0,141.788,142.3367,141.0904,141.3973,26382.0
2019-09-18 09:35:00,151.8,152.43,151.78,152.37,8148.0,141.1834,141.7694,141.1648,141.7135,8148.0
2019-09-18 09:40:00,152.18,152.33,152.04,152.2,13060.0,141.5368,141.6763,141.4066,141.5554,13060.0
2019-09-18 09:45:00,152.26,152.46,152.11,152.24,8770.0,141.6112,141.7973,141.4717,141.5926,8770.0
2019-09-18 09:50:00,152.18,153.89,152.13,153.89,31305.0,141.5368,143.1272,141.4903,143.1272,31305.0
2019-09-18 09:55:00,153.92,153.95,153.72,153.72,6900.0,143.1551,143.183,142.9691,142.9691,6900.0
2019-09-18 10:00:00,153.78,154.3,153.76,154.19,14138.0,143.0249,143.5086,143.0063,143.4063,14138.0
2019-09-18 10:05:00,154.18,154.69,154.11,154.69,8042.0,143.397,143.8713,143.3319,143.8713,8042.0
2019-09-18 10:10:00,154.73,154.77,154.32,154.61,10223.0,143.9085,143.9457,143.5272,143.7969,10223.0
2019-09-18 10:15:00,154.61,155.14,154.6,155.0,15221.0,143.7969,144.2898,143.7876,144.1596,15221.0
2019-09-18 10:20:00,155.03,155.55,154.96,155.51,26289.0,144.1875,144.6711,144.1224,144.6339,26289.0
2019-09-18 10:25:00,155.46,155.69,155.28,155.36,28126.0,144.5874,144.8014,144.42,144.4944,28126.0
2019-09-18 10:30:00,155.34,155.69,155.33,155.48,13647.0,144.4758,144.8014,144.4665,144.606,13647.0
2019-09-18 10:35:00,155.42,155.42,154.82,154.82,9921.0,144.5502,144.5502,143.9922,143.9922,9921.0
2019-09-18 10:40:00,154.78,155.33,154.75,155.06,21221.0,143.955,144.4665,143.9271,144.2154,21221.0
2019-09-18 10:45:00,155.06,155.24,154.91,155.02,13845.0,144.2154,144.3828,144.0759,144.1782,13845.0
2019-09-18 10:50:00,155.02,155.12,154.83,155.05,14626.0,144.1782,144.2712,144.0015,144.2061,14626.0
2019-09-18 10:55:00,155.11,155.46,154.98,155.09,19307.0,144.2619,144.5874,144.141,144.2433,19307.0
2019-09-18 11:00:00,155.1,155.32,155.03,155.13,15826.0,144.2526,144.4572,144.1875,144.2805,15826.0
2019-09-18 11:05:00,155.11,155.26,155.08,155.23,9226.0,144.2619,144.4014,144.234,144.3735,9226.0
2019-09-18 11:10:00,155.23,155.39,155.2,155.31,20860.0,144.3735,144.5223,144.3456,144.4479,20860.0
2019-09-18 11:15:00,155.31,155.31,154.92,155.0,21732.0,144.4479,144.4479,144.0852,144.1596,21732.0
2019-09-18 11:20:00,155.02,155.07,154.68,154.68,7606.0,144.1782,144.2247,143.862,143.862,7606.0
2019-09-18 11:25:00,154.68,154.68,154.52,154.63,6037.0,143.862,143.862,143.7132,143.8155,6037.0
2019-09-18 11:30:00,154.63,154.72,154.52,154.72,9712.0,143.8155,143.8992,143.7132,143.8992,9712.0
2019-09-18 11:35:00,154.64,154.91,154.62,154.91,8585.0,143.8248,144.0759,143.8062,144.0759,8585.0
2019-09-18 11:40:00,154.88,155.04,154.83,155.0,4050.0,144.048,144.1968,144.0015,144.1596,4050.0
2019-09-18 11:45:00,155.03,155.08,154.91,154.95,5380.0,144.1875,144.234,144.0759,144.1131,5380.0
2019-09-18 11:50:00,154.97,155.2,154.96,155.17,8327.0,144.1317,144.3456,144.1224,144.3177,8327.0
2019-09-18 11:55:00,155.15,155.25,154.93,155.23,10830.0,144.2991,144.3921,144.0945,144.3735,10830.0
2019-09-18 12:00:00,155.24,155.43,155.23,155.34,11236.0,144.3828,144.5595,144.3735,144.4758,11236.0
2019-09-18 12:05:00,155.32,155.35,155.16,155.25,8849.0,144.4572,144.4851,144.3084,144.3921,8849.0
2019-09-18 12:10:00,155.25,155.31,155.04,155.31,9705.0,144.3921,144.4479,144.1968,144.4479,9705.0
2019-09-18 12:15:00,155.31,155.42,155.1,155.42,22364.0,144.4479,144.5502,144.2526,144.5502,22364.0
2019-09-18 12:20:00,155.42,155.77,155.38,155.77,20559.0,144.5502,144.8758,144.513,144.8758,20559.0
2019-09-18 12:25:00,155.78,155.83,155.67,155.8,8072.0,144.8851,144.9316,144.7828,144.9037,8072.0
2019-09-18 12:30:00,155.79,155.97,155.78,155.97,14237.0,144.8944,145.0618,144.8851,145.0618,14237.0
2019-09-18 12:35:00,156.0,156.33,155.98,156.32,12333.0,145.0897,145.3966,145.0711,145.3873,12333.0
2019-09-18 12:40:00,156.33,156.34,156.12,156.21,9612.0,145.3966,145.4059,145.2013,145.285,9612.0
2019-09-18 12:45:00,156.25,156.25,155.94,156.02,7756.0,145.3222,145.3222,145.0339,145.1083,7756.0
2019-09-18 12:50:00,156.05,156.05,155.83,155.86,7950.0,145.1362,145.1362,144.9316,144.9595,7950.0
2019-09-18 12:55:00,155.85,155.85,155.62,155.67,5672.0,144.9502,144.9502,144.7362,144.7828,5672.0
2019-09-18 13:00:00,155.66,155.7,155.52,155.63,11365.0,144.7735,144.8107,144.6432,144.7455,11365.0
2019-09-18 13:05:00,155.58,155.87,155.57,155.87,33770.0,144.699,144.9688,144.6897,144.9688,33770.0
2019-09-18 13:10:00,155.87,156.36,155.84,156.28,66866.0,144.9688,145.4245,144.9409,145.3501,66866.0
2019-09-18 13:15:00,156.33,156.69,156.33,156.56,72859.0,145.3966,145.7314,145.3966,145.6105,72859.0
2019-09-18 13:20:00,156.59,157.0,156.59,156.98,61431.0,145.6384,146.0197,145.6384,146.0011,61431.0
2019-09-18 13:25:00,157.04,157.12,155.87,156.0,70825.0,146.0569,146.1313,144.9688,145.0897,70825.0
2019-09-18 13:30:00,156.0,156.24,155.84,156.09,19040.0,145.0897,145.3129,144.9409,145.1734,19040.0
2019-09-18 13:35:00,156.09,156.23,155.97,156.14,11891.0,145.1734,145.3036,145.0618,145.2199,11891.0
2019-09-18 13:40:00,156.14,156.52,156.14,156.51,12999.0,145.2199,145.5733,145.2199,145.564,12999.0
2019-09-18 13:45:00,156.48,156.48,156.22,156.43,7800.0,145.5361,145.5361,145.2943,145.4896,7800.0
2019-09-18 13:50:00,156.42,156.62,156.36,156.62,13214.0,145.4803,145.6663,145.4245,145.6663,13214.0
2019-09-18 13:55:00,156.62,156.93,156.56,156.93,11204.0,145.6663,145.9546,145.6105,145.9546,11204.0
2019-09-18 14:00:00,156.95,157.25,155.86,156.42,47264.0,145.9732,146.2522,144.9595,145.4803,47264.0
2019-09-18 14:05:00,156.38,156.98,156.35,156.5,25592.0,145.4431,146.0011,145.4152,145.5547,25592.0
2019-09-18 14:10:00,156.37,156.37,155.56,155.6,23635.0,145.4338,145.4338,144.6804,144.7176,23635.0
2019-09-18 14:15:00,155.54,155.61,154.97,155.34,42200.0,144.6618,144.7269,144.1317,144.4758,42200.0
2019-09-18 14:20:00,155.34,155.47,155.06,155.38,25535.0,144.4758,144.5967,144.2154,144.513,25535.0
2019-09-18 14:25:00,155.41,155.42,155.16,155.17,24831.0,144.5409,144.5502,144.3084,144.3177,24831.0
2019-09-18 14:30:00,155.17,155.21,154.77,155.0,34152.0,144.3177,144.3549,143.9457,144.1596,34152.0
2019-09-18 14:35:00,154.92,155.04,154.77,155.04,15983.0,144.0852,144.1968,143.9457,144.1968,15983.0
2019-09-18 14:40:00,155.06,155.57,155.06,155.36,10201.0,144.2154,144.6897,144.2154,144.4944,10201.0
2019-09-18 14:45:00,155.41,155.42,155.07,155.29,14940.0,144.5409,144.5502,144.2247,144.4293,14940.0
2019-09-18 14:50:00,155.4,156.16,155.4,156.09,22543.0,144.5316,145.2385,144.5316,145.1734,22543.0
2019-09-18 14:55:00,156.17,156.17,155.89,156.1,19925.0,145.2478,145.2478,144.9874,145.1827,19925.0
2019-09-18 15:00:00,156.12,156.12,155.69,155.9,22303.0,145.2013,145.2013,144.8014,144.9967,22303.0
2019-09-18 15:05:00,155.87,157.32,155.87,156.76,83974.0,144.9688,146.3174,144.9688,145.7965,83974.0
2019-09-18 15:10:00,156.82,157.0,156.41,156.86,28371.0,145.8523,146.0197,145.471,145.8895,28371.0
2019-09-18 15:15:00,156.91,157.0,156.75,156.79,71774.0,145.936,146.0197,145.7872,145.8244,71774.0
2019-09-18 15:20:00,156.83,156.94,156.7,156.86,17189.0,145.8616,145.9639,145.7407,145.8895,17189.0
2019-09-18 15:25:00,156.87,157.03,156.72,156.91,15890.0,145.8988,146.0476,145.7593,145.936,15890.0
2019-09-18 15:30:00,156.96,157.64,156.96,157.64,29092.0,145.9825,146.615,145.9825,146.615,29092.0
2019-09-18 15:35:00,157.63,157.71,157.25,157.29,31539.0,146.6057,146.6801,146.2522,146.2895,31539.0
2019-09-18 15:40:00,157.28,157.54,157.25,157.53,26787.0,146.2802,146.522,146.2522,146.5127,26787.0
2019-09-18 15:45:00,157.55,157.78,157.41,157.78,35275.0,146.5313,146.7452,146.4011,146.7452,35275.0
2019-09-18 15:50:00,157.76,157.79,157.58,157.66,73640.0,146.7266,146.7545,146.5592,146.6336,73640.0
2019-09-18 15:55:00,157.66,158.09,157.66,157.98,149184.0,146.6336,147.0335,146.6336,146.9312,149184.0
2019-09-19 09:30:00,158.61,159.3,157.89,158.01,52996.0,147.5171,148.1589,146.8475,146.9591,52996.0
2019-09-19 09:35:00,157.95,158.04,157.14,157.15,74548.0,146.9033,146.987,146.1499,146.1592,74548.0
2019-09-19 09:40:00,157.14,157.17,156.46,156.97,30961.0,146.1499,146.1778,145.5175,145.9918,30961.0
2019-09-19 09:45:00,156.92,157.89,156.9,157.71,15730.0,145.9453,146.8475,145.9267,146.6801,15730.0
2019-09-19 09:50:00,157.88,157.9,157.23,157.49,15270.0,146.8382,146.8568,146.2336,146.4755,15270.0
2019-09-19 09:55:00,157.59,157.72,157.5,157.64,6237.0,146.5685,146.6894,146.4848,146.615,6237.0
2019-09-19 10:00:00,157.68,158.11,157.57,158.07,19092.0,146.6522,147.0521,146.5499,147.0149,19092.0
2019-09-19 10:05:00,158.09,158.25,157.66,157.72,29797.0,147.0335,147.1823,146.6336,146.6894,29797.0
2019-09-19 10:10:00,157.7,157.83,157.48,157.74,17404.0,146.6708,146.7917,146.4662,146.708,17404.0
2019-09-19 10:15:00,157.81,157.94,157.73,157.87,11472.0,146.7731,146.894,146.6987,146.8289,11472.0
2019-09-19 10:20:00,157.91,158.19,157.83,157.97,22908.0,146.8661,147.1265,146.7917,146.9219,22908.0
2019-09-19 10:25:00,157.95,158.0,157.5,157.59,19838.0,146.9033,146.9498,146.4848,146.5685,19838.0
2019-09-19 10:30:00,157.64,158.09,157.61,158.09,14046.0,146.615,147.0335,146.5871,147.0335,14046.0
2019-09-19 10:35:00,158.04,158.35,157.76,157.77,25969.0,146.987,147.2753,146.7266,146.7359,25969.0
2019-09-19 10:40:00,157.78,157.87,157.56,157.6,5114.0,146.7452,146.8289,146.5406,146.5778,5114.0
2019-09-19 10:45:00,157.64,157.89,157.64,157.78,7588.0,146.615,146.8475,146.615,146.7452,7588.0
2019-09-19 10:50:00,157.83,158.0,157.83,157.99,12055.0,146.7917,146.9498,146.7917,146.9405,12055.0
2019-09-19 10:55:00,157.98,157.99,157.46,157.47,9214.0,146.9312,146.9405,146.4476,146.4569,9214.0
2019-09-19 11:00:00,157.43,157.55,157.26,157.55,9788.0,146.4197,146.5313,146.2615,146.5313,9788.0
2019-09-19 11:05:00,157.53,157.64,157.44,157.46,5357.0,146.5127,146.615,146.429,146.4476,5357.0
2019-09-19 11:10:00,157.46,157.66,157.34,157.66,19090.0,146.4476,146.6336,146.336,146.6336,19090.0
2019-09-19 11:15:00,157.49,157.68,157.21,157.63,6933.0,146.4755,146.6522,146.215,146.6057,6933.0
2019-09-19 11:20:00,157.65,157.82,157.58,157.82,5091.0,146.6243,146.7824,146.5592,146.7824,5091.0
2019-09-19 11:25:00,157.81,158.0,157.81,157.9,11590.0,146.7731,146.9498,146.7731,146.8568,11590.0
2019-09-19 11:30:00,157.89,158.0,157.87,157.99,32324.0,146.8475,146.9498,146.8289,146.9405,32324.0
2019-09-19 11:35:00,158.0,158.28,157.97,158.18,11720.0,146.9498,147.2102,146.9219,147.1172,11720.0
2019-09-19 11:40:00,158.17,158.17,157.97,157.97,5100.0,147.1079,147.1079,146.9219,146.9219,5100.0
2019-09-19 11:45:00,158.03,158.08,157.92,157.98,3900.0,146.9777,147.0242,146.8754,146.9312,3900.0
2019-09-19 11:50:00,157.98,157.99,157.88,157.91,3632.0,146.9312,146.9405,146.8382,146.8661,3632.0
2019-09-19 11:55:00,157.89,157.92,157.73,157.86,6110.0,146.8475,146.8754,146.6987,146.8196,6110.0
2019-09-19 12:00:00,157.87,157.93,157.81,157.86,3904.0,146.8289,146.8847,146.7731,146.8196,3904.0
2019-09-19 12:05:00,157.88,157.98,157.84,157.92,3640.0,146.8382,146.9312,146.801,146.8754,3640.0
2019-09-19 12:10:00,157.92,158.25,157.91,158.23,6100.0,146.8754,147.1823,146.8661,147.1637,6100.0
2019-09-19 12:15:00,158.2,158.22,157.92,157.92,3427.0,147.1358,147.1544,146.8754,146.8754,3427.0
2019-09-19 12:20:00,157.92,157.92,157.54,157.65,7082.0,146.8754,146.8754,146.522,146.6243,7082.0
2019-09-19 12:25:00,157.6,157.61,157.22,157.31,3300.0,146.5778,146.5871,146.2243,146.3081,3300.0
2019-09-19 12:30:00,157.28,157.34,157.24,157.34,5950.0,146.2802,146.336,146.2429,146.336,5950.0
2019-09-19 12:35:00,157.33,157.49,157.27,157.49,3802.0,146.3267,146.4755,146.2709,146.4755,3802.0
2019-09-19 12:40:00,157.54,157.54,157.27,157.36,2402.0,146.522,146.522,146.2709,146.3546,2402.0
2019-09-19 12:45:00,157.32,157.44,157.2,157.34,5200.0,146.3174,146.429,146.2057,146.336,5200.0
2019-09-19 12:50:00,157.38,157.38,157.29,157.36,4114.0,146.3732,146.3732,146.2895,146.3546,4114.0
2019-09-19 12:55:00,157.34,157.47,157.33,157.43,4452.0,146.336,146.4569,146.3267,146.4197,4452.0
2019-09-19 13:00:00,157.45,157.5,157.42,157.47,2404.0,146.4383,146.4848,146.4104,146.4569,2404.0
2019-09-19 13:05:00,157.52,157.56,157.45,157.46,5096.0,146.5034,146.5406,146.4383,146.4476,5096.0
2019-09-19 13:10:00,157.45,157.59,157.4,157.47,5767.0,146.4383,146.5685,146.3918,146.4569,5767.0
2019-09-19 13:15:00,157.48,157.57,157.31,157.57,8197.0,146.4662,146.5499,146.3081,146.5499,8197.0
2019-09-19 13:20:00,157.53,157.56,157.49,157.56,1902.0,146.5127,146.5406,146.4755,146.5406,1902.0
2019-09-19 13:25:00,157.55,157.56,157.31,157.31,4800.0,146.5313,146.5406,146.3081,146.3081,4800.0
2019-09-19 13:30:00,157.3,157.32,156.83,157.06,10133.0,146.2988,146.3174,145.8616,146.0755,10133.0
2019-09-19 13:35:00,157.08,157.27,157.07,157.26,4412.0,146.0941,146.2709,146.0848,146.2615,4412.0
2019-09-19 13:40:00,157.26,157.26,156.88,157.07,6811.0,146.2615,146.2615,145.9081,146.0848,6811.0
2019-09-19 13:45:00,157.15,157.22,157.11,157.12,2300.0,146.1592,146.2243,146.122,146.1313,2300.0
2019-09-19 13:50:00,157.09,157.34,157.05,157.28,3025.0,146.1034,146.336,146.0662,146.2802,3025.0
2019-09-19 13:55:00,157.25,157.32,157.22,157.31,2300.0,146.2522,146.3174,146.2243,146.3081,2300.0
2019-09-19 14:00:00,157.34,157.44,157.3,157.3,3415.0,146.336,146.429,146.2988,146.2988,3415.0
2019-09-19 14:05:00,157.33,157.5,157.28,157.5,6550.0,146.3267,146.4848,146.2802,146.4848,6550.0
2019-09-19 14:10:00,157.51,157.74,157.5,157.63,7900.0,146.4941,146.708,146.4848,146.6057,7900.0
2019-09-19 14:15:00,157.65,157.72,157.64,157.68,2917.0,146.6243,146.6894,146.615,146.6522,2917.0
2019-09-19 14:20:00,157.67,157.72,157.44,157.47,2900.0,146.6429,146.6894,146.429,146.4569,2900.0
2019-09-19 14:25:00,157.45,157.48,157.4,157.48,3173.0,146.4383,146.4662,146.3918,146.4662,3173.0
2019-09-19 14:30:00,157.49,157.52,157.39,157.52,4351.0,146.4755,146.5034,146.3825,146.5034,4351.0
2019-09-19 14:35:00,157.52,157.52,157.37,157.44,3700.0,146.5034,146.5034,146.3639,146.429,3700.0
2019-09-19 14:40:00,157.46,157.6,157.42,157.58,3500.0,146.4476,146.5778,146.4104,146.5592,3500.0
2019-09-19 14:45:00,157.59,157.63,157.45,157.58,5544.0,146.5685,146.6057,146.4383,146.5592,5544.0
2019-09-19 14:50:00,157.58,157.69,157.58,157.68,5426.0,146.5592,146.6615,146.5592,146.6522,5426.0
2019-09-19 14:55:00,157.65,157.76,157.64,157.76,3700.0,146.6243,146.7266,146.615,146.7266,3700.0
2019-09-19 15:00:00,157.74,157.74,157.43,157.55,9470.0,146.708,146.708,146.4197,146.5313,9470.0
2019-09-19 15:05:00,157.6,157.6,157.5,157.58,5543.0,146.5778,146.5778,146.4848,146.5592,5543.0
2019-09-19 15:10:00,157.59,157.68,157.45,157.5,5000.0,146.5685,146.6522,146.4383,146.4848,5000.0
2019-09-19 15:15:00,157.45,157.63,157.45,157.57,7157.0,146.4383,146.6057,146.4383,146.5499,7157.0
2019-09-19 15:20:00,157.6,157.66,157.56,157.66,5000.0,146.5778,146.6336,146.5406,146.6336,5000.0
2019-09-19 15:25:00,157.64,157.76,157.61,157.67,6323.0,146.615,146.7266,146.5871,146.6429,6323.0
2019-09-19 15:30:00,157.63,157.66,157.23,157.23,12146.0,146.6057,146.6336,146.2336,146.2336,12146.0
2019-09-19 15:35:00,157.27,157.55,157.14,157.55,13200.0,146.2709,146.5313,146.1499,146.5313,13200.0
2019-09-19 15:40:00,157.54,157.69,157.52,157.66,10658.0,146.522,146.6615,146.5034,146.6336,10658.0
2019-09-19 15:45:00,157.64,157.72,157.41,157.41,13235.0,146.615,146.6894,146.4011,146.4011,13235.0
2019-09-19 15:50:00,157.44,157.44,156.9,157.06,25478.0,146.429,146.429,145.9267,146.0755,25478.0
2019-09-19 15:55:00,157.15,157.34,157.09,157.19,53738.0,146.1592,146.336,146.1034,146.1964,53738.0
2019-09-20 09:30:00,157.84,158.2,157.43,157.64,228037.0,146.801,147.1358,146.4197,146.615,228037.0
2019-09-20 09:35:00,157.59,157.81,156.9,157.57,6641.0,146.5685,146.7731,145.9267,146.5499,6641.0
2019-09-20 09:40:00,157.67,158.0,157.43,157.91,6688.0,146.6429,146.9498,146.4197,146.8661,6688.0
2019-09-20 09:45:00,157.93,158.01,157.45,157.67,13375.0,146.8847,146.9591,146.4383,146.6429,13375.0
2019-09-20 09:50:00,157.75,158.33,157.7,158.12,10999.0,146.7173,147.2567,146.6708,147.0614,10999.0
2019-09-20 09:55:00,158.22,158.29,157.36,157.44,15700.0,147.1544,147.2195,146.3546,146.429,15700.0
2019-09-20 10:00:00,157.5,157.53,157.04,157.34,11330.0,146.4848,146.5127,146.0569,146.336,11330.0
2019-09-20 10:05:00,157.33,157.45,157.19,157.27,5234.0,146.3267,146.4383,146.1964,146.2709,5234.0
2019-09-20 10:10:00,157.31,157.32,156.89,157.07,9230.0,146.3081,146.3174,145.9174,146.0848,9230.0
2019-09-20 10:15:00,157.1,157.66,157.06,157.66,5840.0,146.1127,146.6336,146.0755,146.6336,5840.0
2019-09-20 10:20:00,157.64,157.76,157.58,157.76,7474.0,146.615,146.7266,146.5592,146.7266,7474.0
2019-09-20 10:25:00,157.7,157.9,157.6,157.74,20063.0,146.6708,146.8568,146.5778,146.708,20063.0
2019-09-20 10:30:00,157.74,157.81,157.6,157.64,6943.0,146.708,146.7731,146.5778,146.615,6943.0
2019-09-20 10:35:00,157.64,157.65,157.34,157.34,6900.0,146.615,146.6243,146.336,146.336,6900.0
2019-09-20 10:40:00,157.36,157.36,157.18,157.21,6100.0,146.3546,146.3546,146.1871,146.215,6100.0
2019-09-20 10:45:00,157.19,157.37,157.19,157.36,5319.0,146.1964,146.3639,146.1964,146.3546,5319.0
2019-09-20 10:50:00,157.44,157.44,157.15,157.32,4600.0,146.429,146.429,146.1592,146.3174,4600.0
2019-09-20 10:55:00,157.32,157.66,157.27,157.54,6897.0,146.3174,146.6336,146.2709,146.522,6897.0
2019-09-20 11:00:00,157.5,157.7,157.36,157.68,5500.0,146.4848,146.6708,146.3546,146.6522,5500.0
2019-09-20 11:05:00,157.65,158.0,157.61,157.95,5863.0,146.6243,146.9498,146.5871,146.9033,5863.0
2019-09-20 11:10:00,157.92,158.08,157.91,158.03,3600.0,146.8754,147.0242,146.8661,146.9777,3600.0
2019-09-20 11:15:00,158.02,158.24,158.0,158.21,7678.0,146.9684,147.173,146.9498,147.1451,7678.0
2019-09-20 11:20:00,158.17,158.45,158.11,158.45,6950.0,147.1079,147.3683,147.0521,147.3683,6950.0
2019-09-20 11:25:00,158.49,158.54,157.92,157.96,20001.0,147.4055,147.452,146.8754,146.9126,20001.0
2019-09-20 11:30:00,157.87,158.05,157.8,157.8,8200.0,146.8289,146.9963,146.7638,146.7638,8200.0
2019-09-20 11:35:00,157.75,157.75,156.98,157.24,29415.0,146.7173,146.7173,146.0011,146.2429,29415.0
2019-09-20 11:40:00,157.2,157.24,156.51,156.58,18645.0,146.2057,146.2429,145.564,145.6291,18645.0
2019-09-20 11:45:00,156.56,156.74,156.51,156.71,12634.0,145.6105,145.7779,145.564,145.75,12634.0
2019-09-20 11:50:00,156.71,157.04,156.64,156.94,16235.0,145.75,146.0569,145.6849,145.9639,16235.0
2019-09-20 11:55:00,156.98,157.05,156.86,156.89,7293.0,146.0011,146.0662,145.8895,145.9174,7293.0
2019-09-20 12:00:00,156.88,156.92,156.77,156.78,7946.0,145.9081,145.9453,145.8058,145.8151,7946.0
2019-09-20 12:05:00,156.75,157.09,156.72,157.05,14511.0,145.7872,146.1034,145.7593,146.0662,14511.0
2019-09-20 12:10:00,157.05,157.26,157.03,157.17,4621.0,146.0662,146.2615,146.0476,146.1778,4621.0
2019-09-20 12:15:00,157.2,157.48,157.2,157.39,5225.0,146.2057,146.4662,146.2057,146.3825,5225.0
2019-09-20 12:20:00,157.42,157.44,157.12,157.12,4088.0,146.4104,146.429,146.1313,146.1313,4088.0
2019-09-20 12:25:00,157.13,157.2,157.03,157.03,3990.0,146.1406,146.2057,146.0476,146.0476,3990.0
2019-09-20 12:30:00,157.06,157.09,156.74,156.79,3200.0,146.0755,146.1034,145.7779,145.8244,3200.0
2019-09-20 12:35:00,156.68,156.7,156.43,156.54,6176.0,145.7221,145.7407,145.4896,145.5919,6176.0
2019-09-20 12:40:00,156.56,156.58,156.5,156.5,3350.0,145.6105,145.6291,145.5547,145.5547,3350.0
2019-09-20 12:45:00,156.53,156.6,156.45,156.53,3981.0,145.5826,145.6477,145.5082,145.5826,3981.0
2019-09-20 12:50:00,156.57,156.64,156.44,156.49,4945.0,145.6198,145.6849,145.4989,145.5454,4945.0
2019-09-20 12:55:00,156.44,156.61,156.36,156.36,5013.0,145.4989,145.657,145.4245,145.4245,5013.0
2019-09-20 13:00:00,156.36,156.58,156.34,156.58,3607.0,145.4245,145.6291,145.4059,145.6291,3607.0
2019-09-20 13:05:00,156.57,156.6,156.53,156.54,2000.0,145.6198,145.6477,145.5826,145.5919,2000.0
2019-09-20 13:10:00,156.55,156.74,154.7,154.95,32165.0,145.6012,145.7779,143.8806,144.1131,32165.0
2019-09-20 13:15:00,154.74,155.67,154.37,155.52,15526.0,143.9178,144.7828,143.5737,144.6432,15526.0
2019-09-20 13:20:00,155.37,155.92,155.29,155.88,13907.0,144.5037,145.0153,144.4293,144.9781,13907.0
2019-09-20 13:25:00,155.84,156.2,155.81,156.19,9557.0,144.9409,145.2757,144.913,145.2664,9557.0
2019-09-20 13:30:00,156.18,156.18,155.8,155.98,9368.0,145.2571,145.2571,144.9037,145.0711,9368.0
2019-09-20 13:35:00,156.03,156.13,155.88,155.95,5523.0,145.1176,145.2106,144.9781,145.0432,5523.0
2019-09-20 13:40:00,155.92,156.17,155.91,156.06,10100.0,145.0153,145.2478,145.006,145.1455,10100.0
2019-09-20 13:45:00,156.08,156.15,155.89,155.94,5005.0,145.1641,145.2292,144.9874,145.0339,5005.0
2019-09-20 13:50:00,155.93,156.11,155.91,156.04,6773.0,145.0246,145.192,145.006,145.1269,6773.0
2019-09-20 13:55:00,156.06,156.55,155.97,156.33,7851.0,145.1455,145.6012,145.0618,145.3966,7851.0
2019-09-20 14:00:00,156.49,156.72,156.37,156.37,6423.0,145.5454,145.7593,145.4338,145.4338,6423.0
2019-09-20 14:05:00,156.41,156.72,156.3,156.3,9072.0,145.471,145.7593,145.3687,145.3687,9072.0
2019-09-20 14:10:00,156.35,156.36,156.06,156.06,4493.0,145.4152,145.4245,145.1455,145.1455,4493.0
2019-09-20 14:15:00,156.08,156.31,156.08,156.25,3039.0,145.1641,145.378,145.1641,145.3222,3039.0
2019-09-20 14:20:00,156.29,156.57,156.29,156.57,1700.0,145.3594,145.6198,145.3594,145.6198,1700.0
2019-09-20 14:25:00,156.47,156.56,156.35,156.49,3266.0,145.5268,145.6105,145.4152,145.5454,3266.0
2019-09-20 14:30:00,156.48,156.84,156.48,156.84,4210.0,145.5361,145.8709,145.5361,145.8709,4210.0
2019-09-20 14:35:00,156.85,157.06,156.75,156.97,11100.0,145.8802,146.0755,145.7872,145.9918,11100.0
2019-09-20 14:40:00,156.99,157.02,156.77,156.88,2200.0,146.0104,146.0383,145.8058,145.9081,2200.0
2019-09-20 14:45:00,156.88,156.91,156.79,156.82,3962.0,145.9081,145.936,145.8244,145.8523,3962.0
2019-09-20 14:50:00,156.85,156.85,156.59,156.61,2571.0,145.8802,145.8802,145.6384,145.657,2571.0
2019-09-20 14:55:00,156.62,156.67,156.43,156.52,5406.0,145.6663,145.7128,145.4896,145.5733,5406.0
2019-09-20 15:00:00,156.45,156.62,156.43,156.59,4686.0,145.5082,145.6663,145.4896,145.6384,4686.0
2019-09-20 15:05:00,156.63,156.66,156.41,156.57,17302.0,145.6756,145.7035,145.471,145.6198,17302.0
2019-09-20 15:10:00,156.55,156.74,156.51,156.73,3840.0,145.6012,145.7779,145.564,145.7686,3840.0
2019-09-20 15:15:00,156.71,156.76,156.59,156.59,5219.0,145.75,145.7965,145.6384,145.6384,5219.0
2019-09-20 15:20:00,156.59,156.6,156.36,156.4,5100.0,145.6384,145.6477,145.4245,145.4617,5100.0
2019-09-20 15:25:00,156.38,156.42,156.17,156.2,6500.0,145.4431,145.4803,145.2478,145.2757,6500.0
2019-09-20 15:30:00,156.23,156.3,155.93,156.0,8120.0,145.3036,145.3687,145.0246,145.0897,8120.0
2019-09-20 15:35:00,156.0,156.24,156.0,156.2,8500.0,145.0897,145.3129,145.0897,145.2757,8500.0
2019-09-20 15:40:00,156.17,156.33,156.15,156.16,10210.0,145.2478,145.3966,145.2292,145.2385,10210.0
2019-09-20 15:45:00,156.13,156.13,155.78,155.81,13628.0,145.2106,145.2106,144.8851,144.913,13628.0
2019-09-20 15:50:00,155.78,156.22,155.75,156.17,21954.0,144.8851,145.2943,144.8572,145.2478,21954.0
2019-09-20 15:55:00,156.12,156.12,155.29,155.44,328650.0,145.2013,145.2013,144.4293,144.5688,328650.0
2019-09-23 09:30:00,155.2,157.0,155.2,157.0,36515.0,144.3456,146.0197,144.3456,146.0197,36515.0
2019-09-23 09:35:00,156.96,157.22,156.55,157.16,8650.0,145.9825,146.2243,145.6012,146.1685,8650.0
2019-09-23 09:40:00,157.24,157.71,157.04,157.41,8718.0,146.2429,146.6801,146.0569,146.4011,8718.0
2019-09-23 09:45:00,157.25,157.96,157.25,157.84,8902.0,146.2522,146.9126,146.2522,146.801,8902.0
2019-09-23 09:50:00,157.85,158.13,157.69,157.95,13396.0,146.8103,147.0707,146.6615,146.9033,13396.0
2019-09-23 09:55:00,157.86,157.95,157.43,157.68,10338.0,146.8196,146.9033,146.4197,146.6522,10338.0
2019-09-23 10:00:00,157.74,157.76,157.27,157.33,3780.0,146.708,146.7266,146.2709,146.3267,3780.0
2019-09-23 10:05:00,157.18,157.4,156.98,157.23,4700.0,146.1871,146.3918,146.0011,146.2336,4700.0
2019-09-23 10:10:00,157.23,157.44,157.01,157.4,6068.0,146.2336,146.429,146.029,146.3918,6068.0
2019-09-23 10:15:00,157.38,157.55,157.18,157.55,6859.0,146.3732,146.5313,146.1871,146.5313,6859.0
2019-09-23 10:20:00,157.53,158.02,157.53,157.98,4700.0,146.5127,146.9684,146.5127,146.9312,4700.0
2019-09-23 10:25:00,157.96,158.03,157.8,157.91,1500.0,146.9126,146.9777,146.7638,146.8661,1500.0
2019-09-23 10:30:00,157.97,158.11,157.56,157.7,4200.0,146.9219,147.0521,146.5406,146.6708,4200.0
2019-09-23 10:35:00,157.63,157.95,157.55,157.83,4766.0,146.6057,146.9033,146.5313,146.7917,4766.0
2019-09-23 10:40:00,157.84,158.17,157.84,158.14,8412.0,146.801,147.1079,146.801,147.08,8412.0
2019-09-23 10:45:00,158.18,158.4,158.12,158.17,5128.0,147.1172,147.3218,147.0614,147.1079,5128.0
2019-09-23 10:50:00,158.16,158.32,157.85,157.9,12200.0,147.0986,147.2474,146.8103,146.8568,12200.0
2019-09-23 10:55:00,157.93,158.36,157.93,158.21,12909.0,146.8847,147.2846,146.8847,147.1451,12909.0
2019-09-23 11:00:00,158.22,158.39,157.98,158.32,14920.0,147.1544,147.3125,146.9312,147.2474,14920.0
2019-09-23 11:05:00,158.32,158.32,157.89,157.96,13858.0,147.2474,147.2474,146.8475,146.9126,13858.0
2019-09-23 11:10:00,157.92,157.98,157.5,157.7,11610.0,146.8754,146.9312,146.4848,146.6708,11610.0
2019-09-23 11:15:00,157.79,158.03,157.75,157.95,5362.0,146.7545,146.9777,146.7173,146.9033,5362.0
2019-09-23 11:20:00,157.94,158.09,157.68,158.09,8150.0,146.894,147.0335,146.6522,147.0335,8150.0
2019-09-23 11:25:00,157.94,158.06,157.92,157.92,4229.0,146.894,147.0056,146.8754,146.8754,4229.0
2019-09-23 11:30:00,157.99,158.05,157.9,157.9,4181.0,146.9405,146.9963,146.8568,146.8568,4181.0
2019-09-23 11:35:00,157.83,157.98,157.77,157.77,4067.0,146.7917,146.9312,146.7359,146.7359,4067.0
2019-09-23 11:40:00,157.88,157.98,157.77,157.85,5640.0,146.8382,146.9312,146.7359,146.8103,5640.0
2019-09-23 11:45:00,157.88,158.05,157.81,158.0,23852.0,146.8382,146.9963,146.7731,146.9498,23852.0
2019-09-23 11:50:00,157.95,158.1,157.87,158.01,5130.0,146.9033,147.0428,146.8289,146.9591,5130.0
2019-09-23 11:55:00,158.03,158.07,157.85,158.0,6438.0,146.9777,147.0149,146.8103,146.9498,6438.0
2019-09-23 12:00:00,158.02,158.1,158.0,158.09,2200.0,146.9684,147.0428,146.9498,147.0335,2200.0
2019-09-23 12:05:00,158.13,158.29,158.11,158.28,1290.0,147.0707,147.2195,147.0521,147.2102,1290.0
2019-09-23 12:10:00,158.24,158.31,158.23,158.24,1200.0,147.173,147.2381,147.1637,147.173,1200.0
2019-09-23 12:15:00,158.27,158.27,158.11,158.11,1805.0,147.2009,147.2009,147.0521,147.0521,1805.0
2019-09-23 12:20:00,158.11,158.31,158.11,158.31,1135.0,147.0521,147.2381,147.0521,147.2381,1135.0
2019-09-23 12:25:00,158.35,158.58,158.28,158.49,7700.0,147.2753,147.4892,147.2102,147.4055,7700.0
2019-09-23 12:30:00,158.42,158.49,158.32,158.45,3900.0,147.3404,147.4055,147.2474,147.3683,3900.0
2019-09-23 12:35:00,158.43,158.47,158.17,158.27,5057.0,147.3497,147.3869,147.1079,147.2009,5057.0
2019-09-23 12:40:00,158.27,158.33,158.12,158.26,3615.0,147.2009,147.2567,147.0614,147.1916,3615.0
2019-09-23 12:45:00,158.25,158.34,158.17,158.3,4000.0,147.1823,147.266,147.1079,147.2288,4000.0
2019-09-23 12:50:00,158.28,158.41,158.25,158.34,5666.0,147.2102,147.3311,147.1823,147.266,5666.0
2019-09-23 12:55:00,158.3,158.42,158.16,158.24,2825.0,147.2288,147.3404,147.0986,147.173,2825.0
2019-09-23 13:00:00,158.25,158.35,158.22,158.22,2200.0,147.1823,147.2753,147.1544,147.1544,2200.0
2019-09-23 13:05:00,158.2,158.28,158.16,158.28,2300.0,147.1358,147.2102,147.0986,147.2102,2300.0
2019-09-23 13:10:00,158.3,158.3,158.1,158.12,2050.0,147.2288,147.2288,147.0428,147.0614,2050.0
2019-09-23 13:15:00,158.19,158.38,158.19,158.35,5124.0,147.1265,147.3032,147.1265,147.2753,5124.0
2019-09-23 13:20:00,158.35,158.39,158.27,158.37,3000.0,147.2753,147.3125,147.2009,147.2939,3000.0
2019-09-23 13:25:00,158.45,158.45,158.28,158.45,1744.0,147.3683,147.3683,147.2102,147.3683,1744.0
2019-09-23 13:30:00,158.41,158.44,158.33,158.35,2201.0,147.3311,147.359,147.2567,147.2753,2201.0
2019-09-23 13:35:00,158.38,158.63,158.34,158.5,14039.0,147.3032,147.5357,147.266,147.4148,14039.0
2019-09-23 13:40:00,158.54,158.57,158.26,158.28,5961.0,147.452,147.4799,147.1916,147.2102,5961.0
2019-09-23 13:45:00,158.29,158.29,158.14,158.14,2640.0,147.2195,147.2195,147.08,147.08,2640.0
2019-09-23 13:50:00,158.18,158.22,158.05,158.1,3683.0,147.1172,147.1544,146.9963,147.0428,3683.0
2019-09-23 13:55:00,158.11,158.25,158.04,158.09,2254.0,147.0521,147.1823,146.987,147.0335,2254.0
2019-09-23 14:00:00,158.15,158.15,157.93,157.93,2830.0,147.0893,147.0893,146.8847,146.8847,2830.0
2019-09-23 14:05:00,157.97,158.06,157.91,157.97,1990.0,146.9219,147.0056,146.8661,146.9219,1990.0
2019-09-23 14:10:00,157.88,157.97,157.82,157.82,2327.0,146.8382,146.9219,146.7824,146.7824,2327.0
2019-09-23 14:15:00,157.84,158.09,157.8,157.99,9165.0,146.801,147.0335,146.7638,146.9405,9165.0
2019-09-23 14:20:00,157.89,157.9,157.81,157.85,2600.0,146.8475,146.8568,146.7731,146.8103,2600.0
2019-09-23 14:25:00,157.82,157.96,157.81,157.92,2700.0,146.7824,146.9126,146.7731,146.8754,2700.0
2019-09-23 14:30:00,157.91,157.95,157.84,157.88,4082.0,146.8661,146.9033,146.801,146.8382,4082.0
2019-09-23 14:35:00,157.88,157.93,157.85,157.88,1900.0,146.8382,146.8847,146.8103,146.8382,1900.0
2019-09-23 14:40:00,157.84,157.93,157.84,157.92,3323.0,146.801,146.8847,146.801,146.8754,3323.0
2019-09-23 14:45:00,157.92,157.93,157.82,157.91,2460.0,146.8754,146.8847,146.7824,146.8661,2460.0
2019-09-23 14:50:00,157.96,158.01,157.91,157.94,2895.0,146.9126,146.9591,146.8661,146.894,2895.0
2019-09-23 14:55:00,157.89,157.98,157.83,157.85,3280.0,146.8475,146.9312,146.7917,146.8103,3280.0
2019-09-23 15:00:00,157.87,158.12,157.82,158.02,9699.0,146.8289,147.0614,146.7824,146.9684,9699.0
2019-09-23 15:05:00,158.12,158.48,158.12,158.46,6644.0,147.0614,147.3962,147.0614,147.3776,6644.0
2019-09-23 15:10:00,158.47,158.52,158.42,158.43,4046.0,147.3869,147.4334,147.3404,147.3497,4046.0
2019-09-23 15:15:00,158.44,158.5,158.39,158.39,3100.0,147.359,147.4148,147.3125,147.3125,3100.0
2019-09-23 15:20:00,158.39,158.52,158.37,158.39,4610.0,147.3125,147.4334,147.2939,147.3125,4610.0
2019-09-23 15:25:00,158.35,158.42,158.26,158.27,6650.0,147.2753,147.3404,147.1916,147.2009,6650.0
2019-09-23 15:30:00,158.26,158.33,158.15,158.2,6992.0,147.1916,147.2567,147.0893,147.1358,6992.0
2019-09-23 15:35:00,158.22,158.22,157.89,157.95,5620.0,147.1544,147.1544,146.8475,146.9033,5620.0
2019-09-23 15:40:00,157.92,157.97,157.74,157.74,7644.0,146.8754,146.9219,146.708,146.708,7644.0
2019-09-23 15:45:00,157.76,157.91,157.73,157.91,8692.0,146.7266,146.8661,146.6987,146.8661,8692.0
2019-09-23 15:50:00,157.93,158.02,157.64,157.65,14198.0,146.8847,146.9684,146.615,146.6243,14198.0
2019-09-23 15:55:00,157.65,157.77,157.45,157.58,52188.0,146.6243,146.7359,146.4383,146.5592,52188.0
2019-09-24 09:30:00,159.31,160.18,159.24,159.78,52398.0,148.1682,148.9773,148.1031,148.6053,52398.0
2019-09-24 09:35:00,159.71,159.96,159.05,159.87,10526.0,148.5402,148.7727,147.9264,148.689,10526.0
2019-09-24 09:40:00,159.89,160.55,159.89,160.09,29274.0,148.7076,149.3215,148.7076,148.8936,29274.0
2019-09-24 09:45:00,160.29,160.45,159.86,160.09,40301.0,149.0796,149.2284,148.6797,148.8936,40301.0
2019-09-24 09:50:00,160.21,160.29,159.75,160.03,24412.0,149.0052,149.0796,148.5774,148.8378,24412.0
2019-09-24 09:55:00,159.97,159.98,159.2,159.2,13896.0,148.782,148.7913,148.0659,148.0659,13896.0
2019-09-24 10:00:00,159.11,159.81,158.8,159.74,23079.0,147.9822,148.6332,147.6938,148.5681,23079.0
2019-09-24 10:05:00,159.67,159.72,158.93,158.94,8561.0,148.503,148.5495,147.8148,147.8241,8561.0
2019-09-24 10:10:00,158.95,159.09,158.73,159.0,7072.0,147.8334,147.9636,147.6287,147.8799,7072.0
2019-09-24 10:15:00,158.75,158.91,158.6,158.9,6692.0,147.6473,147.7962,147.5078,147.7869,6692.0
2019-09-24 10:20:00,158.88,159.02,158.06,158.15,18319.0,147.7683,147.8985,147.0056,147.0893,18319.0
2019-09-24 10:25:00,158.14,158.22,157.94,158.22,2890.0,147.08,147.1544,146.894,147.1544,2890.0
2019-09-24 10:30:00,158.26,158.44,158.18,158.34,9985.0,147.1916,147.359,147.1172,147.266,9985.0
2019-09-24 10:35:00,158.31,158.42,158.0,158.0,6735.0,147.2381,147.3404,146.9498,146.9498,6735.0
2019-09-24 10:40:00,157.96,157.96,157.53,157.79,7930.0,146.9126,146.9126,146.5127,146.7545,7930.0
2019-09-24 10:45:00,157.72,157.72,157.19,157.34,10970.0,146.6894,146.6894,146.1964,146.336,10970.0
2019-09-24 10:50:00,157.4,157.9,157.36,157.73,11344.0,146.3918,146.8568,146.3546,146.6987,11344.0
2019-09-24 10:55:00,157.75,157.85,157.41,157.41,6601.0,146.7173,146.8103,146.4011,146.4011,6601.0
2019-09-24 11:00:00,157.41,157.44,156.86,156.86,10871.0,146.4011,146.429,145.8895,145.8895,10871.0
2019-09-24 11:05:00,156.99,157.38,156.77,157.37,11893.0,146.0104,146.3732,145.8058,146.3639,11893.0
2019-09-24 11:10:00,157.38,157.63,157.37,157.63,6586.0,146.3732,146.6057,146.3639,146.6057,6586.0
2019-09-24 11:15:00,157.62,157.67,157.45,157.47,1900.0,146.5964,146.6429,146.4383,146.4569,1900.0
2019-09-24 11:20:00,157.58,157.94,157.53,157.71,154606.0,146.5592,146.894,146.5127,146.6801,154606.0
2019-09-24 11:25:00,157.75,158.08,157.68,157.82,7257.0,146.7173,147.0242,146.6522,146.7824,7257.0
2019-09-24 11:30:00,157.86,157.86,157.5,157.58,60256.0,146.8196,146.8196,146.4848,146.5592,60256.0
2019-09-24 11:35:00,157.52,157.52,156.7,156.79,81070.0,146.5034,146.5034,145.7407,145.8244,81070.0
2019-09-24 11:40:00,156.85,156.94,156.48,156.49,11430.0,145.8802,145.9639,145.5361,145.5454,11430.0
2019-09-24 11:45:00,156.52,157.09,156.46,156.89,15200.0,145.5733,146.1034,145.5175,145.9174,15200.0
2019-09-24 11:50:00,156.93,157.09,156.82,156.91,10976.0,145.9546,146.1034,145.8523,145.936,10976.0
2019-09-24 11:55:00,156.87,157.02,156.87,156.98,1200.0,145.8988,146.0383,145.8988,146.0011,1200.0
2019-09-24 12:00:00,157.02,157.02,156.75,156.87,10858.0,146.0383,146.0383,145.7872,145.8988,10858.0
2019-09-24 12:05:00,156.92,157.21,156.92,157.21,6041.0,145.9453,146.215,145.9453,146.215,6041.0
2019-09-24 12:10:00,157.22,157.25,157.1,157.16,5860.0,146.2243,146.2522,146.1127,146.1685,5860.0
2019-09-24 12:15:00,157.12,157.23,156.94,156.99,8123.0,146.1313,146.2336,145.9639,146.0104,8123.0
2019-09-24 12:20:00,156.9,156.98,156.04,156.27,7096.0,145.9267,146.0011,145.1269,145.3408,7096.0
2019-09-24 12:25:00,156.25,156.45,155.97,156.36,6974.0,145.3222,145.5082,145.0618,145.4245,6974.0
2019-09-24 12:30:00,156.27,156.32,156.18,156.32,2240.0,145.3408,145.3873,145.2571,145.3873,2240.0
2019-09-24 12:35:00,156.32,156.32,155.82,155.87,9351.0,145.3873,145.3873,144.9223,144.9688,9351.0
2019-09-24 12:40:00,155.82,155.82,155.53,155.77,5971.0,144.9223,144.9223,144.6525,144.8758,5971.0
2019-09-24 12:45:00,155.69,156.12,155.62,156.0,8351.0,144.8014,145.2013,144.7362,145.0897,8351.0
2019-09-24 12:50:00,156.01,156.06,155.62,155.69,8700.0,145.099,145.1455,144.7362,144.8014,8700.0
2019-09-24 12:55:00,155.76,155.84,155.57,155.69,6989.0,144.8665,144.9409,144.6897,144.8014,6989.0
2019-09-24 13:00:00,155.81,156.02,155.79,156.02,2621.0,144.913,145.1083,144.8944,145.1083,2621.0
2019-09-24 13:05:00,156.03,156.28,156.0,156.21,4100.0,145.1176,145.3501,145.0897,145.285,4100.0
2019-09-24 13:10:00,156.25,156.34,155.93,156.18,15906.0,145.3222,145.4059,145.0246,145.2571,15906.0
2019-09-24 13:15:00,156.22,156.41,156.08,156.16,35504.0,145.2943,145.471,145.1641,145.2385,35504.0
2019-09-24 13:20:00,156.25,156.35,156.03,156.13,20330.0,145.3222,145.4152,145.1176,145.2106,20330.0
2019-09-24 13:25:00,156.14,156.42,156.14,156.17,3074.0,145.2199,145.4803,145.2199,145.2478,3074.0
2019-09-24 13:30:00,156.23,156.74,156.23,156.66,5645.0,145.3036,145.7779,145.3036,145.7035,5645.0
2019-09-24 13:35:00,156.65,156.88,156.65,156.87,3746.0,145.6942,145.9081,145.6942,145.8988,3746.0
2019-09-24 13:40:00,156.89,156.95,156.72,156.95,9300.0,145.9174,145.9732,145.7593,145.9732,9300.0
2019-09-24 13:45:00,156.92,157.03,156.85,157.02,4239.0,145.9453,146.0476,145.8802,146.0383,4239.0
2019-09-24 13:50:00,156.99,157.09,156.57,156.57,5970.0,146.0104,146.1034,145.6198,145.6198,5970.0
2019-09-24 13:55:00,156.61,156.76,156.56,156.6,1827.0,145.657,145.7965,145.6105,145.6477,1827.0
2019-09-24 14:00:00,156.61,156.65,156.5,156.5,4109.0,145.657,145.6942,145.5547,145.5547,4109.0
2019-09-24 14:05:00,156.52,156.53,156.36,156.36,2757.0,145.5733,145.5826,145.4245,145.4245,2757.0
2019-09-24 14:10:00,156.36,157.76,156.34,157.55,7973.0,145.4245,146.7266,145.4059,146.5313,7973.0
2019-09-24 14:15:00,157.69,157.85,157.43,157.85,4785.0,146.6615,146.8103,146.4197,146.8103,4785.0
2019-09-24 14:20:00,157.47,157.66,157.4,157.41,2475.0,146.4569,146.6336,146.3918,146.4011,2475.0
2019-09-24 14:25:00,157.46,157.67,157.44,157.49,3773.0,146.4476,146.6429,146.429,146.4755,3773.0
2019-09-24 14:30:00,157.47,157.59,157.27,157.35,7291.0,146.4569,146.5685,146.2709,146.3453,7291.0
2019-09-24 14:35:00,157.36,157.5,156.72,156.88,6043.0,146.3546,146.4848,145.7593,145.9081,6043.0
2019-09-24 14:40:00,156.92,157.01,156.78,156.83,1400.0,145.9453,146.029,145.8151,145.8616,1400.0
2019-09-24 14:45:00,156.82,157.03,156.66,157.01,5543.0,145.8523,146.0476,145.7035,146.029,5543.0
2019-09-24 14:50:00,156.92,157.16,156.88,157.07,5133.0,145.9453,146.1685,145.9081,146.0848,5133.0
2019-09-24 14:55:00,156.95,157.12,156.95,156.98,6163.0,145.9732,146.1313,145.9732,146.0011,6163.0
2019-09-24 15:00:00,156.8,156.84,156.63,156.66,2607.0,145.8337,145.8709,145.6756,145.7035,2607.0
2019-09-24 15:05:00,156.57,156.62,156.39,156.49,4819.0,145.6198,145.6663,145.4524,145.5454,4819.0
2019-09-24 15:10:00,156.38,156.74,156.34,156.73,13275.0,145.4431,145.7779,145.4059,145.7686,13275.0
2019-09-24 15:15:00,156.66,156.66,156.27,156.28,4100.0,145.7035,145.7035,145.3408,145.3501,4100.0
2019-09-24 15:20:00,156.24,156.3,155.92,156.0,6345.0,145.3129,145.3687,145.0153,145.0897,6345.0
2019-09-24 15:25:00,156.02,156.34,155.98,156.25,3852.0,145.1083,145.4059,145.0711,145.3222,3852.0
2019-09-24 15:30:00,156.25,156.25,155.95,156.03,5871.0,145.3222,145.3222,145.0432,145.1176,5871.0
2019-09-24 15:35:00,156.08,156.14,155.99,156.0,6424.0,145.1641,145.2199,145.0804,145.0897,6424.0
2019-09-24 15:40:00,156.05,156.24,155.97,156.2,8526.0,145.1362,145.3129,145.0618,145.2757,8526.0
2019-09-24 15:45:00,156.22,157.03,156.2,156.97,12271.0,145.2943,146.0476,145.2757,145.9918,12271.0
2019-09-24 15:50:00,156.93,156.94,156.52,156.74,18567.0,145.9546,145.9639,145.5733,145.7779,18567.0
2019-09-24 15:55:00,156.65,156.71,156.26,156.56,58739.0,145.6942,145.75,145.3315,145.6105,58739.0
2019-09-25 09:30:00,156.35,157.69,156.24,157.4,30469.0,145.4152,146.6615,145.3129,146.3918,30469.0
2019-09-25 09:35:00,157.13,157.61,156.93,157.39,10828.0,146.1406,146.5871,145.9546,146.3825,10828.0
2019-09-25 09:40:00,157.32,157.32,156.75,156.89,12140.0,146.3174,146.3174,145.7872,145.9174,12140.0
2019-09-25 09:45:00,156.87,157.09,156.41,156.86,19783.0,145.8988,146.1034,145.471,145.8895,19783.0
2019-09-25 09:50:00,156.77,157.17,156.57,157.08,6417.0,145.8058,146.1778,145.6198,146.0941,6417.0
2019-09-25 09:55:00,156.98,156.98,156.65,156.79,13579.0,146.0011,146.0011,145.6942,145.8244,13579.0
2019-09-25 10:00:00,156.88,157.04,156.17,156.83,32869.0,145.9081,146.0569,145.2478,145.8616,32869.0
2019-09-25 10:05:00,156.76,157.64,156.71,157.12,13463.0,145.7965,146.615,145.75,146.1313,13463.0
2019-09-25 10:10:00,157.06,157.24,156.82,157.16,10596.0,146.0755,146.2429,145.8523,146.1685,10596.0
2019-09-25 10:15:00,157.16,157.22,156.76,156.97,7158.0,146.1685,146.2243,145.7965,145.9918,7158.0
2019-09-25 10:20:00,157.06,157.37,157.03,157.09,4700.0,146.0755,146.3639,146.0476,146.1034,4700.0
2019-09-25 10:25:00,157.12,157.63,157.12,157.63,11341.0,146.1313,146.6057,146.1313,146.6057,11341.0
2019-09-25 10:30:00,157.57,158.0,157.51,157.77,6658.0,146.5499,146.9498,146.4941,146.7359,6658.0
2019-09-25 10:35:00,157.82,158.02,157.82,157.89,4850.0,146.7824,146.9684,146.7824,146.8475,4850.0
2019-09-25 10:40:00,158.01,158.05,157.79,158.0,9046.0,146.9591,146.9963,146.7545,146.9498,9046.0
2019-09-25 10:45:00,157.99,158.02,157.68,157.76,5181.0,146.9405,146.9684,146.6522,146.7266,5181.0
2019-09-25 10:50:00,157.82,158.6,157.62,158.43,9854.0,146.7824,147.5078,146.5964,147.3497,9854.0
2019-09-25 10:55:00,158.53,158.63,158.25,158.42,6471.0,147.4427,147.5357,147.1823,147.3404,6471.0
2019-09-25 11:00:00,158.49,159.04,158.47,158.86,9912.0,147.4055,147.9171,147.3869,147.7496,9912.0
2019-09-25 11:05:00,158.9,159.16,158.86,159.09,10232.0,147.7869,148.0287,147.7496,147.9636,10232.0
2019-09-25 11:10:00,159.09,159.37,158.89,159.22,5819.0,147.9636,148.224,147.7776,148.0845,5819.0
2019-09-25 11:15:00,159.24,159.52,159.16,159.16,13732.0,148.1031,148.3635,148.0287,148.0287,13732.0
2019-09-25 11:20:00,159.22,159.4,159.21,159.3,6870.0,148.0845,148.2519,148.0752,148.1589,6870.0
2019-09-25 11:25:00,159.29,159.29,158.82,158.89,5514.0,148.1496,148.1496,147.7124,147.7776,5514.0
2019-09-25 11:30:00,158.79,158.99,158.78,158.81,3746.0,147.6845,147.8706,147.6752,147.7031,3746.0
2019-09-25 11:35:00,158.71,158.8,158.5,158.73,4930.0,147.6101,147.6938,147.4148,147.6287,4930.0
2019-09-25 11:40:00,158.85,159.06,158.81,158.81,6010.0,147.7403,147.9357,147.7031,147.7031,6010.0
2019-09-25 11:45:00,158.93,159.08,158.83,158.86,3901.0,147.8148,147.9543,147.7217,147.7496,3901.0
2019-09-25 11:50:00,158.77,158.96,158.69,158.96,6310.0,147.6659,147.8427,147.5915,147.8427,6310.0
2019-09-25 11:55:00,158.92,158.98,158.75,158.87,6272.0,147.8055,147.8613,147.6473,147.7589,6272.0
2019-09-25 12:00:00,158.92,159.04,158.72,159.03,6204.0,147.8055,147.9171,147.6194,147.9078,6204.0
2019-09-25 12:05:00,159.05,159.45,158.91,159.35,9234.0,147.9264,148.2984,147.7962,148.2054,9234.0
2019-09-25 12:10:00,159.26,159.35,159.16,159.35,7528.0,148.1217,148.2054,148.0287,148.2054,7528.0
2019-09-25 12:15:00,159.31,159.56,159.04,159.05,8316.0,148.1682,148.4007,147.9171,147.9264,8316.0
2019-09-25 12:20:00,159.02,159.12,158.89,159.12,9966.0,147.8985,147.9915,147.7776,147.9915,9966.0
2019-09-25 12:25:00,159.05,159.19,159.05,159.17,3621.0,147.9264,148.0566,147.9264,148.038,3621.0
2019-09-25 12:30:00,159.17,159.24,159.03,159.06,2887.0,148.038,148.1031,147.9078,147.9357,2887.0
2019-09-25 12:35:00,159.11,159.12,158.99,159.07,2000.0,147.9822,147.9915,147.8706,147.945,2000.0
2019-09-25 12:40:00,159.11,159.16,158.97,159.06,6052.0,147.9822,148.0287,147.852,147.9357,6052.0
2019-09-25 12:45:00,159.09,159.14,158.91,159.08,5082.0,147.9636,148.0101,147.7962,147.9543,5082.0
2019-09-25 12:50:00,159.03,159.03,158.87,158.92,3528.0,147.9078,147.9078,147.7589,147.8055,3528.0
2019-09-25 12:55:00,158.96,159.21,158.87,159.06,3885.0,147.8427,148.0752,147.7589,147.9357,3885.0
2019-09-25 13:00:00,159.08,159.2,158.96,159.12,3663.0,147.9543,148.0659,147.8427,147.9915,3663.0
2019-09-25 13:05:00,159.28,159.37,159.24,159.33,3887.0,148.1403,148.224,148.1031,148.1868,3887.0
2019-09-25 13:10:00,159.34,159.51,159.34,159.48,3700.0,148.1961,148.3542,148.1961,148.3263,3700.0
2019-09-25 13:15:00,159.49,159.51,159.31,159.41,4584.0,148.3356,148.3542,148.1682,148.2612,4584.0
2019-09-25 13:20:00,159.38,159.48,159.34,159.4,2530.0,148.2333,148.3263,148.1961,148.2519,2530.0
2019-09-25 13:25:00,159.37,159.5,159.32,159.46,5260.0,148.224,148.3449,148.1775,148.3077,5260.0
2019-09-25 13:30:00,159.47,159.58,159.44,159.44,5187.0,148.317,148.4193,148.2891,148.2891,5187.0
2019-09-25 13:35:00,159.48,159.6,159.46,159.47,3100.0,148.3263,148.4379,148.3077,148.317,3100.0
2019-09-25 13:40:00,159.47,159.62,159.45,159.56,3375.0,148.317,148.4565,148.2984,148.4007,3375.0
2019-09-25 13:45:00,159.55,159.69,159.45,159.49,5926.0,148.3914,148.5216,148.2984,148.3356,5926.0
2019-09-25 13:50:00,159.49,159.73,159.49,159.67,6700.0,148.3356,148.5588,148.3356,148.503,6700.0
2019-09-25 13:55:00,159.68,159.78,159.63,159.66,5029.0,148.5123,148.6053,148.4658,148.4937,5029.0
2019-09-25 14:00:00,159.67,159.9,159.62,159.76,5556.0,148.503,148.7169,148.4565,148.5867,5556.0
2019-09-25 14:05:00,159.8,159.94,159.78,159.88,3377.0,148.6239,148.7541,148.6053,148.6983,3377.0
2019-09-25 14:10:00,159.85,159.95,159.82,159.9,3700.0,148.6704,148.7634,148.6425,148.7169,3700.0
2019-09-25 14:15:00,159.9,160.0,159.84,159.88,6376.0,148.7169,148.8099,148.6611,148.6983,6376.0
2019-09-25 14:20:00,159.87,159.95,159.84,159.95,3127.0,148.689,148.7634,148.6611,148.7634,3127.0
2019-09-25 14:25:00,159.91,160.0,159.88,160.0,3444.0,148.7262,148.8099,148.6983,148.8099,3444.0
2019-09-25 14:30:00,159.94,159.98,159.84,159.88,6932.0,148.7541,148.7913,148.6611,148.6983,6932.0
2019-09-25 14:35:00,159.85,159.99,159.85,159.96,5028.0,148.6704,148.8006,148.6704,148.7727,5028.0
2019-09-25 14:40:00,159.97,160.33,159.97,160.33,6943.0,148.782,149.1168,148.782,149.1168,6943.0
2019-09-25 14:45:00,160.3,160.34,160.13,160.18,5546.0,149.0889,149.1261,148.9308,148.9773,5546.0
2019-09-25 14:50:00,160.22,160.23,160.05,160.19,6882.0,149.0145,149.0238,148.8564,148.9866,6882.0
2019-09-25 14:55:00,160.17,160.3,160.16,160.3,8844.0,148.968,149.0889,148.9587,149.0889,8844.0
2019-09-25 15:00:00,160.22,160.39,160.22,160.32,36849.0,149.0145,149.1726,149.0145,149.1075,36849.0
2019-09-25 15:05:00,160.37,160.64,160.37,160.6,7530.0,149.154,149.4052,149.154,149.368,7530.0
2019-09-25 15:10:00,160.6,160.88,160.6,160.87,6359.0,149.368,149.6284,149.368,149.6191,6359.0
2019-09-25 15:15:00,160.87,160.87,160.68,160.75,7128.0,149.6191,149.6191,149.4424,149.5075,7128.0
2019-09-25 15:20:00,160.79,160.82,160.67,160.77,6191.0,149.5447,149.5726,149.4331,149.5261,6191.0
2019-09-25 15:25:00,160.72,160.77,160.65,160.74,5192.0,149.4796,149.5261,149.4145,149.4982,5192.0
2019-09-25 15:30:00,160.75,160.8,160.63,160.73,7400.0,149.5075,149.554,149.3959,149.4889,7400.0
2019-09-25 15:35:00,160.71,160.74,160.49,160.58,20281.0,149.4703,149.4982,149.2656,149.3494,20281.0
2019-09-25 15:40:00,160.56,160.77,160.49,160.76,23230.0,149.3308,149.5261,149.2656,149.5168,23230.0
2019-09-25 15:45:00,160.75,160.83,160.63,160.79,17657.0,149.5075,149.5819,149.3959,149.5447,17657.0
2019-09-25 15:50:00,160.81,160.93,160.66,160.67,29174.0,149.5633,149.6749,149.4238,149.4331,29174.0
2019-09-25 15:55:00,160.67,160.73,160.52,160.58,68954.0,149.4331,149.4889,149.2936,149.3494,68954.0
2019-09-26 09:30:00,160.88,161.86,159.95,160.0,26790.0,149.6284,150.5398,148.7634,148.8099,26790.0
2019-09-26 09:35:00,160.0,160.66,159.93,160.38,18068.0,148.8099,149.4238,148.7448,149.1633,18068.0
2019-09-26 09:40:00,160.39,160.59,160.06,160.52,5400.0,149.1726,149.3587,148.8657,149.2936,5400.0
2019-09-26 09:45:00,160.39,160.98,160.39,160.75,24501.0,149.1726,149.7214,149.1726,149.5075,24501.0
2019-09-26 09:50:00,160.83,160.86,160.42,160.58,23093.0,149.5819,149.6098,149.2005,149.3494,23093.0
2019-09-26 09:55:00,160.47,160.81,160.15,160.67,5000.0,149.247,149.5633,148.9494,149.4331,5000.0
2019-09-26 10:00:00,160.8,161.03,160.39,160.71,8320.0,149.554,149.7679,149.1726,149.4703,8320.0
2019-09-26 10:05:00,160.84,160.98,160.42,160.58,8038.0,149.5912,149.7214,149.2005,149.3494,8038.0
2019-09-26 10:10:00,160.65,160.78,160.5,160.58,4275.0,149.4145,149.5354,149.275,149.3494,4275.0
2019-09-26 10:15:00,160.49,160.65,160.17,160.64,3800.0,149.2656,149.4145,148.968,149.4052,3800.0
2019-09-26 10:20:00,160.6,160.74,160.42,160.47,5650.0,149.368,149.4982,149.2005,149.247,5650.0
2019-09-26 10:25:00,160.49,161.09,160.41,161.04,6211.0,149.2656,149.8237,149.1912,149.7772,6211.0
2019-09-26 10:30:00,161.1,161.14,160.9,161.12,12686.0,149.833,149.8702,149.647,149.8516,12686.0
2019-09-26 10:35:00,161.19,161.71,161.05,161.5,19018.0,149.9167,150.4003,149.7865,150.205,19018.0
2019-09-26 10:40:00,161.5,161.76,161.45,161.63,9921.0,150.205,150.4468,150.1585,150.3259,9921.0
2019-09-26 10:45:00,161.63,161.96,161.57,161.83,8927.0,150.3259,150.6328,150.2701,150.5119,8927.0
2019-09-26 10:50:00,161.76,162.0,161.54,161.97,10029.0,150.4468,150.67,150.2422,150.6421,10029.0
2019-09-26 10:55:00,161.93,162.06,160.95,161.55,26226.0,150.6049,150.7258,149.6935,150.2515,26226.0
2019-09-26 11:00:00,161.41,161.64,160.48,160.86,55955.0,150.1213,150.3352,149.2563,149.6098,55955.0
2019-09-26 11:05:00,160.89,161.24,160.84,161.1,19515.0,149.6377,149.9632,149.5912,149.833,19515.0
2019-09-26 11:10:00,161.17,161.43,161.17,161.4,7619.0,149.8981,150.1399,149.8981,150.112,7619.0
2019-09-26 11:15:00,161.43,161.44,160.71,160.71,6200.0,150.1399,150.1492,149.4703,149.4703,6200.0
2019-09-26 11:20:00,160.79,161.08,160.58,160.77,11529.0,149.5447,149.8144,149.3494,149.5261,11529.0
2019-09-26 11:25:00,160.76,161.2,160.76,161.0,10558.0,149.5168,149.926,149.5168,149.74,10558.0
2019-09-26 11:30:00,160.97,161.35,160.95,161.35,3800.0,149.7121,150.0655,149.6935,150.0655,3800.0
2019-09-26 11:35:00,161.39,161.76,161.38,161.76,9201.0,150.1027,150.4468,150.0934,150.4468,9201.0
2019-09-26 11:40:00,161.64,161.65,161.3,161.35,4313.0,150.3352,150.3445,150.019,150.0655,4313.0
2019-09-26 11:45:00,161.34,161.34,161.1,161.19,5082.0,150.0562,150.0562,149.833,149.9167,5082.0
2019-09-26 11:50:00,161.15,161.19,160.96,161.08,6320.0,149.8795,149.9167,149.7028,149.8144,6320.0
2019-09-26 11:55:00,161.03,161.15,160.99,161.05,2012.0,149.7679,149.8795,149.7307,149.7865,2012.0
2019-09-26 12:00:00,160.99,161.42,160.86,161.35,5232.0,149.7307,150.1306,149.6098,150.0655,5232.0
2019-09-26 12:05:00,161.41,161.55,161.39,161.42,7905.0,150.1213,150.2515,150.1027,150.1306,7905.0
2019-09-26 12:10:00,161.5,161.5,161.29,161.36,7487.0,150.205,150.205,150.0097,150.0748,7487.0
2019-09-26 12:15:00,161.48,161.51,161.35,161.43,2000.0,150.1864,150.2143,150.0655,150.1399,2000.0
2019-09-26 12:20:00,161.42,161.6,161.41,161.6,3314.0,150.1306,150.298,150.1213,150.298,3314.0
2019-09-26 12:25:00,161.61,161.76,161.43,161.72,8435.0,150.3073,150.4468,150.1399,150.4096,8435.0
2019-09-26 12:30:00,161.75,161.76,161.6,161.61,4700.0,150.4375,150.4468,150.298,150.3073,4700.0
2019-09-26 12:35:00,161.64,161.76,161.6,161.75,3609.0,150.3352,150.4468,150.298,150.4375,3609.0
2019-09-26 12:40:00,161.73,161.77,161.48,161.57,5010.0,150.4189,150.4561,150.1864,150.2701,5010.0
2019-09-26 12:45:00,161.48,161.61,161.48,161.61,5880.0,150.1864,150.3073,150.1864,150.3073,5880.0
2019-09-26 12:50:00,161.55,161.55,161.4,161.52,3210.0,150.2515,150.2515,150.112,150.2236,3210.0
2019-09-26 12:55:00,161.55,161.6,161.45,161.58,4711.0,150.2515,150.298,150.1585,150.2794,4711.0
2019-09-26 13:00:00,161.57,161.65,161.51,161.6,5116.0,150.2701,150.3445,150.2143,150.298,5116.0
2019-09-26 13:05:00,161.62,161.73,161.6,161.61,6406.0,150.3166,150.4189,150.298,150.3073,6406.0
2019-09-26 13:10:00,161.63,161.66,161.41,161.49,4700.0,150.3259,150.3538,150.1213,150.1957,4700.0
2019-09-26 13:15:00,161.44,161.46,161.25,161.25,5084.0,150.1492,150.1678,149.9725,149.9725,5084.0
2019-09-26 13:20:00,161.21,161.38,161.2,161.38,13102.0,149.9353,150.0934,149.926,150.0934,13102.0
2019-09-26 13:25:00,161.38,161.58,161.25,161.58,20265.0,150.0934,150.2794,149.9725,150.2794,20265.0
2019-09-26 13:30:00,161.5,161.54,161.35,161.4,11145.0,150.205,150.2422,150.0655,150.112,11145.0
2019-09-26 13:35:00,161.36,161.67,161.3,161.61,2317.0,150.0748,150.3631,150.019,150.3073,2317.0
2019-09-26 13:40:00,161.47,161.58,161.47,161.58,1400.0,150.1771,150.2794,150.1771,150.2794,1400.0
2019-09-26 13:45:00,161.55,161.66,161.54,161.63,3450.0,150.2515,150.3538,150.2422,150.3259,3450.0
2019-09-26 13:50:00,161.62,161.93,161.62,161.93,4850.0,150.3166,150.6049,150.3166,150.6049,4850.0
2019-09-26 13:55:00,161.93,162.18,161.87,162.18,7534.0,150.6049,150.8375,150.5491,150.8375,7534.0
2019-09-26 14:00:00,162.16,162.4,162.16,162.33,7500.0,150.8189,151.0421,150.8189,150.977,7500.0
2019-09-26 14:05:00,162.35,162.61,162.22,162.56,4734.0,150.9956,151.2374,150.8747,151.1909,4734.0
2019-09-26 14:10:00,162.58,162.68,162.44,162.57,5664.0,151.2095,151.3025,151.0793,151.2002,5664.0
2019-09-26 14:15:00,162.57,162.66,162.32,162.39,5087.0,151.2002,151.2839,150.9677,151.0328,5087.0
2019-09-26 14:20:00,162.48,162.68,162.43,162.51,3500.0,151.1165,151.3025,151.07,151.1444,3500.0
2019-09-26 14:25:00,162.52,162.53,162.33,162.49,3004.0,151.1537,151.163,150.977,151.1258,3004.0
2019-09-26 14:30:00,162.46,162.63,162.44,162.48,4378.0,151.0979,151.256,151.0793,151.1165,4378.0
2019-09-26 14:35:00,162.51,162.52,162.41,162.42,4000.0,151.1444,151.1537,151.0514,151.0607,4000.0
2019-09-26 14:40:00,162.39,162.5,162.39,162.45,2840.0,151.0328,151.1351,151.0328,151.0886,2840.0
2019-09-26 14:45:00,162.46,162.46,162.26,162.26,3255.0,151.0979,151.0979,150.9119,150.9119,3255.0
2019-09-26 14:50:00,162.2,162.2,161.93,161.93,4366.0,150.8561,150.8561,150.6049,150.6049,4366.0
2019-09-26 14:55:00,161.97,162.03,161.77,161.8,3443.0,150.6421,150.6979,150.4561,150.484,3443.0
2019-09-26 15:00:00,161.8,162.04,161.76,161.9,4966.0,150.484,150.7072,150.4468,150.577,4966.0
2019-09-26 15:05:00,161.86,161.98,161.64,161.95,7601.0,150.5398,150.6514,150.3352,150.6235,7601.0
2019-09-26 15:10:00,161.91,162.08,161.83,161.99,3839.0,150.5863,150.7444,150.5119,150.6607,3839.0
2019-09-26 15:15:00,161.99,162.12,161.89,162.04,2000.0,150.6607,150.7817,150.5677,150.7072,2000.0
2019-09-26 15:20:00,162.09,162.17,162.06,162.09,3822.0,150.7537,150.8282,150.7258,150.7537,3822.0
2019-09-26 15:25:00,162.1,162.34,161.92,162.14,14575.0,150.763,150.9863,150.5956,150.8003,14575.0
2019-09-26 15:30:00,162.14,162.39,162.07,162.28,5494.0,150.8003,151.0328,150.7351,150.9305,5494.0
2019-09-26 15:35:00,162.27,162.45,162.15,162.16,8833.0,150.9212,151.0886,150.8096,150.8189,8833.0
2019-09-26 15:40:00,162.09,162.13,161.86,161.96,6800.0,150.7537,150.791,150.5398,150.6328,6800.0
2019-09-26 15:45:00,161.97,162.0,161.8,161.86,7525.0,150.6421,150.67,150.484,150.5398,7525.0
2019-09-26 15:50:00,161.81,161.91,161.43,161.58,19825.0,150.4933,150.5863,150.1399,150.2794,19825.0
2019-09-26 15:55:00,161.51,162.01,161.45,161.99,81258.0,150.2143,150.6793,150.1585,150.6607,81258.0
2019-09-27 09:30:00,160.16,161.13,159.79,160.7,62828.0,148.9587,149.8609,148.6146,149.461,62828.0
2019-09-27 09:35:00,160.75,161.32,160.52,160.67,27198.0,149.5075,150.0376,149.2936,149.4331,27198.0
2019-09-27 09:40:00,160.69,161.19,160.33,160.52,10254.0,149.4517,149.9167,149.1168,149.2936,10254.0
2019-09-27 09:45:00,160.5,160.75,160.15,160.27,7623.0,149.275,149.5075,148.9494,149.061,7623.0
2019-09-27 09:50:00,160.29,160.37,159.22,159.53,16037.0,149.0796,149.154,148.0845,148.3728,16037.0
2019-09-27 09:55:00,159.29,159.46,159.01,159.36,17116.0,148.1496,148.3077,147.8892,148.2147,17116.0
2019-09-27 10:00:00,159.44,159.5,158.87,159.01,14224.0,148.2891,148.3449,147.7589,147.8892,14224.0
2019-09-27 10:05:00,159.0,159.7,158.91,159.63,17387.0,147.8799,148.5309,147.7962,148.4658,17387.0
2019-09-27 10:10:00,159.59,160.15,159.53,160.0,32857.0,148.4286,148.9494,148.3728,148.8099,32857.0
2019-09-27 10:15:00,159.93,160.26,159.84,160.25,15970.0,148.7448,149.0517,148.6611,149.0424,15970.0
2019-09-27 10:20:00,160.35,160.61,160.24,160.48,8287.0,149.1354,149.3773,149.0331,149.2563,8287.0
2019-09-27 10:25:00,160.33,160.68,160.27,160.46,60862.0,149.1168,149.4424,149.061,149.2377,60862.0
2019-09-27 10:30:00,160.43,160.62,160.41,160.61,14891.0,149.2098,149.3866,149.1912,149.3773,14891.0
2019-09-27 10:35:00,160.61,161.0,160.53,160.97,19128.0,149.3773,149.74,149.3029,149.7121,19128.0
2019-09-27 10:40:00,161.06,161.11,160.79,161.04,16817.0,149.7958,149.8423,149.5447,149.7772,16817.0
2019-09-27 10:45:00,161.11,161.12,160.63,160.71,8260.0,149.8423,149.8516,149.3959,149.4703,8260.0
2019-09-27 10:50:00,160.71,160.9,160.49,160.89,9151.0,149.4703,149.647,149.2656,149.6377,9151.0
2019-09-27 10:55:00,160.95,161.24,160.89,161.16,9960.0,149.6935,149.9632,149.6377,149.8888,9960.0
2019-09-27 11:00:00,161.17,161.18,160.9,160.98,9100.0,149.8981,149.9074,149.647,149.7214,9100.0
2019-09-27 11:05:00,160.96,161.04,160.87,160.95,8513.0,149.7028,149.7772,149.6191,149.6935,8513.0
2019-09-27 11:10:00,160.95,161.19,160.87,161.19,9201.0,149.6935,149.9167,149.6191,149.9167,9201.0
2019-09-27 11:15:00,161.25,161.25,160.9,160.91,5279.0,149.9725,149.9725,149.647,149.6563,5279.0
2019-09-27 11:20:00,160.9,161.2,160.83,161.17,6106.0,149.647,149.926,149.5819,149.8981,6106.0
2019-09-27 11:25:00,161.2,161.26,160.88,160.98,7520.0,149.926,149.9818,149.6284,149.7214,7520.0
2019-09-27 11:30:00,160.95,160.95,160.7,160.7,6057.0,149.6935,149.6935,149.461,149.461,6057.0
2019-09-27 11:35:00,160.75,160.78,158.5,159.06,22924.0,149.5075,149.5354,147.4148,147.9357,22924.0
2019-09-27 11:40:00,159.19,159.77,159.18,159.43,11600.0,148.0566,148.596,148.0473,148.2798,11600.0
2019-09-27 11:45:00,159.17,159.58,159.16,159.43,3920.0,148.038,148.4193,148.0287,148.2798,3920.0
2019-09-27 11:50:00,159.23,159.3,159.03,159.09,3200.0,148.0938,148.1589,147.9078,147.9636,3200.0
2019-09-27 11:55:00,159.21,160.17,159.15,159.72,3464.0,148.0752,148.968,148.0194,148.5495,3464.0
2019-09-27 12:00:00,159.8,159.8,159.28,159.41,8000.0,148.6239,148.6239,148.1403,148.2612,8000.0
2019-09-27 12:05:00,159.57,159.57,159.24,159.45,2900.0,148.41,148.41,148.1031,148.2984,2900.0
2019-09-27 12:10:00,159.45,159.7,159.4,159.7,3193.0,148.2984,148.5309,148.2519,148.5309,3193.0
2019-09-27 12:15:00,159.68,159.87,159.17,159.3,5096.0,148.5123,148.689,148.038,148.1589,5096.0
2019-09-27 12:20:00,159.36,159.48,159.26,159.4,2000.0,148.2147,148.3263,148.1217,148.2519,2000.0
2019-09-27 12:25:00,159.36,159.4,159.19,159.38,5251.0,148.2147,148.2519,148.0566,148.2333,5251.0
2019-09-27 12:30:00,159.34,159.35,159.08,159.26,10795.0,148.1961,148.2054,147.9543,148.1217,10795.0
2019-09-27 12:35:00,159.21,159.5,159.2,159.48,3100.0,148.0752,148.3449,148.0659,148.3263,3100.0
2019-09-27 12:40:00,159.41,159.67,159.38,159.38,3307.0,148.2612,148.503,148.2333,148.2333,3307.0
2019-09-27 12:45:00,159.3,159.41,158.88,158.9,12913.0,148.1589,148.2612,147.7683,147.7869,12913.0
2019-09-27 12:50:00,158.95,159.23,158.94,158.97,4550.0,147.8334,148.0938,147.8241,147.852,4550.0
2019-09-27 12:55:00,158.96,159.09,158.75,158.81,6927.0,147.8427,147.9636,147.6473,147.7031,6927.0
2019-09-27 13:00:00,158.67,158.91,158.6,158.91,11771.0,147.5729,147.7962,147.5078,147.7962,11771.0
2019-09-27 13:05:00,158.95,159.28,158.91,159.27,3600.0,147.8334,148.1403,147.7962,148.131,3600.0
2019-09-27 13:10:00,159.25,159.35,159.13,159.22,3700.0,148.1124,148.2054,148.0008,148.0845,3700.0
2019-09-27 13:15:00,159.16,159.21,158.83,158.87,4774.0,148.0287,148.0752,147.7217,147.7589,4774.0
2019-09-27 13:20:00,158.9,158.92,158.6,158.71,3840.0,147.7869,147.8055,147.5078,147.6101,3840.0
2019-09-27 13:25:00,158.68,158.89,158.61,158.89,3600.0,147.5822,147.7776,147.5171,147.7776,3600.0
2019-09-27 13:30:00,158.89,159.01,158.71,158.96,11246.0,147.7776,147.8892,147.6101,147.8427,11246.0
2019-09-27 13:35:00,158.95,159.14,158.91,159.0,4400.0,147.8334,148.0101,147.7962,147.8799,4400.0
2019-09-27 13:40:00,159.0,159.16,159.0,159.14,2600.0,147.8799,148.0287,147.8799,148.0101,2600.0
2019-09-27 13:45:00,159.14,159.19,159.08,159.17,16527.0,148.0101,148.0566,147.9543,148.038,16527.0
2019-09-27 13:50:00,159.18,159.18,158.8,159.03,7468.0,148.0473,148.0473,147.6938,147.9078,7468.0
2019-09-27 13:55:00,159.03,159.18,158.97,159.13,5031.0,147.9078,148.0473,147.852,148.0008,5031.0
2019-09-27 14:00:00,159.05,159.11,158.73,158.77,5445.0,147.9264,147.9822,147.6287,147.6659,5445.0
2019-09-27 14:05:00,158.71,158.83,158.61,158.62,5121.0,147.6101,147.7217,147.5171,147.5264,5121.0
2019-09-27 14:10:00,158.57,158.62,158.36,158.53,7202.0,147.4799,147.5264,147.2846,147.4427,7202.0
2019-09-27 14:15:00,158.5,158.57,158.29,158.36,7201.0,147.4148,147.4799,147.2195,147.2846,7201.0
2019-09-27 14:20:00,158.36,158.53,157.9,157.97,13786.0,147.2846,147.4427,146.8568,146.9219,13786.0
2019-09-27 14:25:00,157.98,158.18,157.86,157.96,4549.0,146.9312,147.1172,146.8196,146.9126,4549.0
2019-09-27 14:30:00,157.85,158.26,157.83,158.26,10690.0,146.8103,147.1916,146.7917,147.1916,10690.0
2019-09-27 14:35:00,158.23,158.57,158.22,158.52,16074.0,147.1637,147.4799,147.1544,147.4334,16074.0
2019-09-27 14:40:00,158.49,158.5,158.17,158.24,7820.0,147.4055,147.4148,147.1079,147.173,7820.0
2019-09-27 14:45:00,158.18,158.18,157.75,157.81,7295.0,147.1172,147.1172,146.7173,146.7731,7295.0
2019-09-27 14:50:00,157.79,157.81,157.48,157.74,9182.0,146.7545,146.7731,146.4662,146.708,9182.0
2019-09-27 14:55:00,157.76,157.86,157.67,157.79,8951.0,146.7266,146.8196,146.6429,146.7545,8951.0
2019-09-27 15:00:00,157.8,157.99,157.73,157.95,12154.0,146.7638,146.9405,146.6987,146.9033,12154.0
2019-09-27 15:05:00,157.93,158.03,157.62,157.74,8003.0,146.8847,146.9777,146.5964,146.708,8003.0
2019-09-27 15:10:00,157.74,157.92,157.73,157.79,27841.0,146.708,146.8754,146.6987,146.7545,27841.0
2019-09-27 15:15:00,157.76,158.46,157.76,158.27,10793.0,146.7266,147.3776,146.7266,147.2009,10793.0
2019-09-27 15:20:00,158.25,158.56,158.25,158.53,8310.0,147.1823,147.4706,147.1823,147.4427,8310.0
2019-09-27 15:25:00,158.56,158.63,158.32,158.32,8824.0,147.4706,147.5357,147.2474,147.2474,8824.0
2019-09-27 15:30:00,158.25,158.77,158.22,158.7,13350.0,147.1823,147.6659,147.1544,147.6008,13350.0
2019-09-27 15:35:00,158.81,158.83,158.48,158.59,8103.0,147.7031,147.7217,147.3962,147.4985,8103.0
2019-09-27 15:40:00,158.59,158.71,158.52,158.6,10200.0,147.4985,147.6101,147.4334,147.5078,10200.0
2019-09-27 15:45:00,158.59,158.66,158.27,158.34,20797.0,147.4985,147.5636,147.2009,147.266,20797.0
2019-09-27 15:50:00,158.31,158.69,158.31,158.59,38921.0,147.2381,147.5915,147.2381,147.4985,38921.0
2019-09-27 15:55:00,158.56,158.58,158.23,158.48,67529.0,147.4706,147.4892,147.1637,147.3962,67529.0
2019-09-30 09:30:00,159.46,159.46,158.16,158.68,32838.0,148.3077,148.3077,147.0986,147.5822,32838.0
2019-09-30 09:35:00,158.99,159.45,158.18,158.41,27567.0,147.8706,148.2984,147.1172,147.3311,27567.0
2019-09-30 09:40:00,158.56,159.18,158.5,159.12,3860.0,147.4706,148.0473,147.4148,147.9915,3860.0
2019-09-30 09:45:00,158.66,158.82,158.01,158.46,7761.0,147.5636,147.7124,146.9591,147.3776,7761.0
2019-09-30 09:50:00,158.61,158.78,158.26,158.6,13189.0,147.5171,147.6752,147.1916,147.5078,13189.0
2019-09-30 09:55:00,158.59,158.75,158.27,158.42,5236.0,147.4985,147.6473,147.2009,147.3404,5236.0
2019-09-30 10:00:00,158.47,158.76,158.2,158.3,5603.0,147.3869,147.6566,147.1358,147.2288,5603.0
2019-09-30 10:05:00,158.2,158.52,158.17,158.32,5800.0,147.1358,147.4334,147.1079,147.2474,5800.0
2019-09-30 10:10:00,158.31,158.45,158.0,158.14,4500.0,147.2381,147.3683,146.9498,147.08,4500.0
2019-09-30 10:15:00,158.35,158.59,158.14,158.14,6979.0,147.2753,147.4985,147.08,147.08,6979.0
2019-09-30 10:20:00,158.07,158.18,157.65,158.16,5700.0,147.0149,147.1172,146.6243,147.0986,5700.0
2019-09-30 10:25:00,158.23,158.4,158.18,158.29,4967.0,147.1637,147.3218,147.1172,147.2195,4967.0
2019-09-30 10:30:00,158.37,158.55,158.23,158.28,6500.0,147.2939,147.4613,147.1637,147.2102,6500.0
2019-09-30 10:35:00,158.25,158.41,158.16,158.3,5520.0,147.1823,147.3311,147.0986,147.2288,5520.0
2019-09-30 10:40:00,158.34,158.44,158.06,158.17,5002.0,147.266,147.359,147.0056,147.1079,5002.0
2019-09-30 10:45:00,158.16,158.25,158.03,158.25,2700.0,147.0986,147.1823,146.9777,147.1823,2700.0
2019-09-30 10:50:00,158.27,158.41,158.15,158.41,6217.0,147.2009,147.3311,147.0893,147.3311,6217.0
2019-09-30 10:55:00,158.35,158.61,158.27,158.58,6880.0,147.2753,147.5171,147.2009,147.4892,6880.0
2019-09-30 11:00:00,158.56,158.74,158.41,158.41,10134.0,147.4706,147.638,147.3311,147.3311,10134.0
2019-09-30 11:05:00,158.32,158.61,158.23,158.61,4402.0,147.2474,147.5171,147.1637,147.5171,4402.0
2019-09-30 11:10:00,158.61,158.69,158.51,158.61,4234.0,147.5171,147.5915,147.4241,147.5171,4234.0
2019-09-30 11:15:00,158.7,159.23,158.69,159.08,7675.0,147.6008,148.0938,147.5915,147.9543,7675.0
2019-09-30 11:20:00,159.04,159.27,159.03,159.16,4200.0,147.9171,148.131,147.9078,148.0287,4200.0
2019-09-30 11:25:00,159.22,159.52,159.22,159.42,12858.0,148.0845,148.3635,148.0845,148.2705,12858.0
2019-09-30 11:30:00,159.45,159.52,159.3,159.47,5050.0,148.2984,148.3635,148.1589,148.317,5050.0
2019-09-30 11:35:00,159.38,159.43,159.22,159.28,7216.0,148.2333,148.2798,148.0845,148.1403,7216.0
2019-09-30 11:40:00,159.24,159.45,159.19,159.36,4296.0,148.1031,148.2984,148.0566,148.2147,4296.0
2019-09-30 11:45:00,159.32,159.5,159.25,159.42,4052.0,148.1775,148.3449,148.1124,148.2705,4052.0
2019-09-30 11:50:00,159.37,159.52,159.34,159.38,2969.0,148.224,148.3635,148.1961,148.2333,2969.0
2019-09-30 11:55:00,159.34,159.6,159.31,159.59,5230.0,148.1961,148.4379,148.1682,148.4286,5230.0
2019-09-30 12:00:00,159.58,159.84,159.4,159.5,7589.0,148.4193,148.6611,148.2519,148.3449,7589.0
2019-09-30 12:05:00,159.59,159.59,159.38,159.5,2100.0,148.4286,148.4286,148.2333,148.3449,2100.0
2019-09-30 12:10:00,159.53,159.87,159.53,159.84,4700.0,148.3728,148.689,148.3728,148.6611,4700.0
2019-09-30 12:15:00,159.84,160.08,159.84,160.08,3466.0,148.6611,148.8843,148.6611,148.8843,3466.0
2019-09-30 12:20:00,160.04,160.08,159.92,159.97,3323.0,148.8471,148.8843,148.7355,148.782,3323.0
2019-09-30 12:25:00,160.08,160.22,159.99,160.17,5100.0,148.8843,149.0145,148.8006,148.968,5100.0
2019-09-30 12:30:00,160.25,160.3,160.15,160.15,3826.0,149.0424,149.0889,148.9494,148.9494,3826.0
2019-09-30 12:35:00,160.17,160.3,160.13,160.13,3500.0,148.968,149.0889,148.9308,148.9308,3500.0
2019-09-30 12:40:00,160.12,160.24,160.08,160.14,9152.0,148.9215,149.0331,148.8843,148.9401,9152.0
2019-09-30 12:45:00,160.13,160.18,159.92,160.01,4069.0,148.9308,148.9773,148.7355,148.8192,4069.0
2019-09-30 12:50:00,160.04,160.04,159.83,159.87,2300.0,148.8471,148.8471,148.6518,148.689,2300.0
2019-09-30 12:55:00,159.88,159.94,159.75,159.75,2511.0,148.6983,148.7541,148.5774,148.5774,2511.0
2019-09-30 13:00:00,159.76,159.87,159.72,159.8,6203.0,148.5867,148.689,148.5495,148.6239,6203.0
2019-09-30 13:05:00,159.83,159.87,159.82,159.82,4979.0,148.6518,148.689,148.6425,148.6425,4979.0
2019-09-30 13:10:00,159.85,159.89,159.78,159.84,1500.0,148.6704,148.7076,148.6053,148.6611,1500.0
2019-09-30 13:15:00,159.8,159.82,159.73,159.74,1799.0,148.6239,148.6425,148.5588,148.5681,1799.0
2019-09-30 13:20:00,159.7,159.78,159.63,159.64,1712.0,148.5309,148.6053,148.4658,148.4751,1712.0
2019-09-30 13:25:00,159.58,159.61,159.5,159.52,2128.0,148.4193,148.4472,148.3449,148.3635,2128.0
2019-09-30 13:30:00,159.5,159.72,159.5,159.67,4568.0,148.3449,148.5495,148.3449,148.503,4568.0
2019-09-30 13:35:00,159.63,159.67,159.37,159.48,3931.0,148.4658,148.503,148.224,148.3263,3931.0
2019-09-30 13:40:00,159.46,159.46,159.35,159.35,2237.0,148.3077,148.3077,148.2054,148.2054,2237.0
2019-09-30 13:45:00,159.34,159.5,159.32,159.47,2237.0,148.1961,148.3449,148.1775,148.317,2237.0
2019-09-30 13:50:00,159.52,159.52,159.45,159.51,2000.0,148.3635,148.3635,148.2984,148.3542,2000.0
2019-09-30 13:55:00,159.43,159.5,159.41,159.43,2009.0,148.2798,148.3449,148.2612,148.2798,2009.0
2019-09-30 14:00:00,159.45,159.51,159.37,159.48,3029.0,148.2984,148.3542,148.224,148.3263,3029.0
2019-09-30 14:05:00,159.51,159.58,159.47,159.57,1613.0,148.3542,148.4193,148.317,148.41,1613.0
2019-09-30 14:10:00,159.56,159.64,159.49,159.64,3600.0,148.4007,148.4751,148.3356,148.4751,3600.0
2019-09-30 14:15:00,159.64,159.89,159.64,159.84,3925.0,148.4751,148.7076,148.4751,148.6611,3925.0
2019-09-30 14:20:00,159.84,159.85,159.76,159.84,3007.0,148.6611,148.6704,148.5867,148.6611,3007.0
2019-09-30 14:25:00,159.81,159.81,159.69,159.73,2000.0,148.6332,148.6332,148.5216,148.5588,2000.0
2019-09-30 14:30:00,159.75,159.76,159.59,159.68,5603.0,148.5774,148.5867,148.4286,148.5123,5603.0
2019-09-30 14:35:00,159.62,159.64,159.45,159.5,3180.0,148.4565,148.4751,148.2984,148.3449,3180.0
2019-09-30 14:40:00,159.44,159.62,159.27,159.56,5094.0,148.2891,148.4565,148.131,148.4007,5094.0
2019-09-30 14:45:00,159.57,159.58,159.45,159.45,3213.0,148.41,148.4193,148.2984,148.2984,3213.0
2019-09-30 14:50:00,159.47,159.55,159.37,159.42,6644.0,148.317,148.3914,148.224,148.2705,6644.0
2019-09-30 14:55:00,159.39,159.45,159.26,159.26,3300.0,148.2426,148.2984,148.1217,148.1217,3300.0
2019-09-30 15:00:00,159.3,159.36,159.17,159.2,3506.0,148.1589,148.2147,148.038,148.0659,3506.0
2019-09-30 15:05:00,159.16,159.34,159.15,159.3,6801.0,148.0287,148.1961,148.0194,148.1589,6801.0
2019-09-30 15:10:00,159.25,159.38,159.19,159.37,4271.0,148.1124,148.2333,148.0566,148.224,4271.0
2019-09-30 15:15:00,159.35,159.48,159.35,159.48,4212.0,148.2054,148.3263,148.2054,148.3263,4212.0
2019-09-30 15:20:00,159.44,159.64,159.44,159.61,5745.0,148.2891,148.4751,148.2891,148.4472,5745.0
2019-09-30 15:25:00,159.56,159.75,159.55,159.68,6649.0,148.4007,148.5774,148.3914,148.5123,6649.0
2019-09-30 15:30:00,159.7,159.7,159.25,159.27,4000.0,148.5309,148.5309,148.1124,148.131,4000.0
2019-09-30 15:35:00,159.27,159.43,159.19,159.4,6553.0,148.131,148.2798,148.0566,148.2519,6553.0
2019-09-30 15:40:00,159.39,159.54,159.34,159.54,8633.0,148.2426,148.3821,148.1961,148.3821,8633.0
2019-09-30 15:45:00,159.49,159.63,159.27,159.35,10556.0,148.3356,148.4658,148.131,148.2054,10556.0
2019-09-30 15:50:00,159.38,159.59,159.33,159.39,15134.0,148.2333,148.4286,148.1868,148.2426,15134.0
2019-09-30 15:55:00,159.28,159.6,159.28,159.46,52072.0,148.1403,148.4379,148.1403,148.3077,52072.0
2019-10-01 09:30:00,160.79,162.41,160.79,162.19,40925.0,149.5447,151.0514,149.5447,150.8468,40925.0
2019-10-01 09:35:00,161.84,162.16,161.3,161.89,10450.0,150.5212,150.8189,150.019,150.5677,10450.0
2019-10-01 09:40:00,161.77,161.77,161.16,161.16,10007.0,150.4561,150.4561,149.8888,149.8888,10007.0
2019-10-01 09:45:00,161.3,161.36,160.65,160.73,9762.0,150.019,150.0748,149.4145,149.4889,9762.0
2019-10-01 09:50:00,160.85,160.86,160.12,160.16,11867.0,149.6005,149.6098,148.9215,148.9587,11867.0
2019-10-01 09:55:00,160.15,160.32,159.06,159.47,23999.0,148.9494,149.1075,147.9357,148.317,23999.0
2019-10-01 10:00:00,159.27,159.5,158.76,159.05,13911.0,148.131,148.3449,147.6566,147.9264,13911.0
2019-10-01 10:05:00,159.05,159.3,158.83,159.03,11132.0,147.9264,148.1589,147.7217,147.9078,11132.0
2019-10-01 10:10:00,159.16,159.38,158.88,159.15,9768.0,148.0287,148.2333,147.7683,148.0194,9768.0
2019-10-01 10:15:00,159.15,159.37,159.06,159.06,5010.0,148.0194,148.224,147.9357,147.9357,5010.0
2019-10-01 10:20:00,159.05,159.45,158.88,159.29,4247.0,147.9264,148.2984,147.7683,148.1496,4247.0
2019-10-01 10:25:00,159.45,159.78,159.05,159.78,9824.0,148.2984,148.6053,147.9264,148.6053,9824.0
2019-10-01 10:30:00,159.66,159.66,159.3,159.47,4100.0,148.4937,148.4937,148.1589,148.317,4100.0
2019-10-01 10:35:00,159.59,159.8,159.35,159.78,26094.0,148.4286,148.6239,148.2054,148.6053,26094.0
2019-10-01 10:40:00,159.74,159.9,159.3,159.4,6401.0,148.5681,148.7169,148.1589,148.2519,6401.0
2019-10-01 10:45:00,159.33,159.54,159.15,159.18,3167.0,148.1868,148.3821,148.0194,148.0473,3167.0
2019-10-01 10:50:00,159.07,159.51,159.07,159.43,3800.0,147.945,148.3542,147.945,148.2798,3800.0
2019-10-01 10:55:00,159.39,159.4,158.99,159.07,11121.0,148.2426,148.2519,147.8706,147.945,11121.0
2019-10-01 11:00:00,158.96,159.05,158.68,158.77,10334.0,147.8427,147.9264,147.5822,147.6659,10334.0
2019-10-01 11:05:00,158.84,159.09,158.53,159.09,12040.0,147.731,147.9636,147.4427,147.9636,12040.0
2019-10-01 11:10:00,159.1,159.42,159.09,159.36,15814.0,147.9729,148.2705,147.9636,148.2147,15814.0
2019-10-01 11:15:00,159.17,159.31,158.85,158.98,3622.0,148.038,148.1682,147.7403,147.8613,3622.0
2019-10-01 11:20:00,158.96,159.77,158.95,159.75,5854.0,147.8427,148.596,147.8334,148.5774,5854.0
2019-10-01 11:25:00,159.51,159.71,159.43,159.69,5126.0,148.3542,148.5402,148.2798,148.5216,5126.0
2019-10-01 11:30:00,159.59,159.65,159.34,159.39,1900.0,148.4286,148.4844,148.1961,148.2426,1900.0
2019-10-01 11:35:00,159.32,159.41,159.11,159.17,2672.0,148.1775,148.2612,147.9822,148.038,2672.0
2019-10-01 11:40:00,159.2,159.2,158.89,159.04,1300.0,148.0659,148.0659,147.7776,147.9171,1300.0
2019-10-01 11:45:00,159.02,159.04,158.72,158.79,5471.0,147.8985,147.9171,147.6194,147.6845,5471.0
2019-10-01 11:50:00,158.8,158.93,158.8,158.93,1609.0,147.6938,147.8148,147.6938,147.8148,1609.0
2019-10-01 11:55:00,158.94,158.98,158.73,158.94,2509.0,147.8241,147.8613,147.6287,147.8241,2509.0
2019-10-01 12:00:00,158.99,159.01,158.77,158.78,1800.0,147.8706,147.8892,147.6659,147.6752,1800.0
2019-10-01 12:05:00,158.59,158.78,158.43,158.69,4828.0,147.4985,147.6752,147.3497,147.5915,4828.0
2019-10-01 12:10:00,158.65,158.69,158.31,158.45,3600.0,147.5543,147.5915,147.2381,147.3683,3600.0
2019-10-01 12:15:00,158.38,158.74,158.37,158.74,2771.0,147.3032,147.638,147.2939,147.638,2771.0
2019-10-01 12:20:00,158.83,158.89,158.56,158.56,7721.0,147.7217,147.7776,147.4706,147.4706,7721.0
2019-10-01 12:25:00,158.63,158.81,158.63,158.65,1800.0,147.5357,147.7031,147.5357,147.5543,1800.0
2019-10-01 12:30:00,158.72,158.79,158.64,158.69,1921.0,147.6194,147.6845,147.545,147.5915,1921.0
2019-10-01 12:35:00,158.65,158.8,158.62,158.67,3994.0,147.5543,147.6938,147.5264,147.5729,3994.0
2019-10-01 12:40:00,158.67,158.69,158.52,158.62,4500.0,147.5729,147.5915,147.4334,147.5264,4500.0
2019-10-01 12:45:00,158.69,158.71,158.42,158.43,3792.0,147.5915,147.6101,147.3404,147.3497,3792.0
2019-10-01 12:50:00,158.44,158.51,158.4,158.4,6510.0,147.359,147.4241,147.3218,147.3218,6510.0
2019-10-01 12:55:00,158.47,158.51,158.36,158.37,2810.0,147.3869,147.4241,147.2846,147.2939,2810.0
2019-10-01 13:00:00,158.4,158.4,158.25,158.34,2700.0,147.3218,147.3218,147.1823,147.266,2700.0
2019-10-01 13:05:00,158.29,158.29,157.93,158.02,5203.0,147.2195,147.2195,146.8847,146.9684,5203.0
2019-10-01 13:10:00,157.97,158.0,157.92,157.93,1933.0,146.9219,146.9498,146.8754,146.8847,1933.0
2019-10-01 13:15:00,157.91,158.03,157.91,158.03,968.0,146.8661,146.9777,146.8661,146.9777,968.0
2019-10-01 13:20:00,157.99,158.13,157.97,158.07,5300.0,146.9405,147.0707,146.9219,147.0149,5300.0
2019-10-01 13:25:00,158.09,158.34,158.04,158.34,4700.0,147.0335,147.266,146.987,147.266,4700.0
2019-10-01 13:30:00,158.3,158.3,157.87,157.87,7931.0,147.2288,147.2288,146.8289,146.8289,7931.0
2019-10-01 13:35:00,157.92,157.92,157.72,157.81,2188.0,146.8754,146.8754,146.6894,146.7731,2188.0
2019-10-01 13:40:00,157.87,157.94,157.8,157.92,2833.0,146.8289,146.894,146.7638,146.8754,2833.0
2019-10-01 13:45:00,157.91,158.0,157.83,157.93,2573.0,146.8661,146.9498,146.7917,146.8847,2573.0
2019-10-01 13:50:00,157.92,157.92,157.74,157.84,4635.0,146.8754,146.8754,146.708,146.801,4635.0
2019-10-01 13:55:00,157.89,158.0,157.75,157.92,2200.0,146.8475,146.9498,146.7173,146.8754,2200.0
2019-10-01 14:00:00,157.95,158.37,157.83,158.27,5992.0,146.9033,147.2939,146.7917,147.2009,5992.0
2019-10-01 14:05:00,158.4,158.4,157.97,158.0,4708.0,147.3218,147.3218,146.9219,146.9498,4708.0
2019-10-01 14:10:00,157.91,158.24,157.91,158.18,1200.0,146.8661,147.173,146.8661,147.1172,1200.0
2019-10-01 14:15:00,158.13,158.2,158.11,158.14,2000.0,147.0707,147.1358,147.0521,147.08,2000.0
2019-10-01 14:20:00,158.2,158.35,158.15,158.29,4305.0,147.1358,147.2753,147.0893,147.2195,4305.0
2019-10-01 14:25:00,158.35,158.5,158.28,158.5,7724.0,147.2753,147.4148,147.2102,147.4148,7724.0
2019-10-01 14:30:00,158.47,158.7,158.38,158.68,6350.0,147.3869,147.6008,147.3032,147.5822,6350.0
2019-10-01 14:35:00,158.66,158.82,158.36,158.43,8886.0,147.5636,147.7124,147.2846,147.3497,8886.0
2019-10-01 14:40:00,158.5,158.51,158.47,158.5,4867.0,147.4148,147.4241,147.3869,147.4148,4867.0
2019-10-01 14:45:00,158.48,158.57,158.4,158.41,8364.0,147.3962,147.4799,147.3218,147.3311,8364.0
2019-10-01 14:50:00,158.36,158.47,158.26,158.41,6113.0,147.2846,147.3869,147.1916,147.3311,6113.0
2019-10-01 14:55:00,158.43,158.46,158.22,158.35,6742.0,147.3497,147.3776,147.1544,147.2753,6742.0
2019-10-01 15:00:00,158.46,158.65,158.42,158.65,4600.0,147.3776,147.5543,147.3404,147.5543,4600.0
2019-10-01 15:05:00,158.69,158.92,158.6,158.89,2297.0,147.5915,147.8055,147.5078,147.7776,2297.0
2019-10-01 15:10:00,158.87,158.87,158.55,158.63,2300.0,147.7589,147.7589,147.4613,147.5357,2300.0
2019-10-01 15:15:00,158.59,158.75,158.54,158.64,4415.0,147.4985,147.6473,147.452,147.545,4415.0
2019-10-01 15:20:00,158.63,158.79,158.59,158.67,9943.0,147.5357,147.6845,147.4985,147.5729,9943.0
2019-10-01 15:25:00,158.65,158.89,158.63,158.89,3093.0,147.5543,147.7776,147.5357,147.7776,3093.0
2019-10-01 15:30:00,158.9,158.9,158.56,158.61,4000.0,147.7869,147.7869,147.4706,147.5171,4000.0
2019-10-01 15:35:00,158.62,158.62,158.41,158.55,6576.0,147.5264,147.5264,147.3311,147.4613,6576.0
2019-10-01 15:40:00,158.51,158.53,158.32,158.52,6601.0,147.4241,147.4427,147.2474,147.4334,6601.0
2019-10-01 15:45:00,158.49,158.51,158.2,158.31,5700.0,147.4055,147.4241,147.1358,147.2381,5700.0
2019-10-01 15:50:00,158.33,158.54,158.27,158.54,14685.0,147.2567,147.452,147.2009,147.452,14685.0
2019-10-01 15:55:00,158.48,158.62,158.15,158.29,33549.0,147.3962,147.5264,147.0893,147.2195,33549.0
2019-10-02 09:30:00,156.28,157.25,156.0,156.75,29782.0,145.3501,146.2522,145.0897,145.7872,29782.0
2019-10-02 09:35:00,157.05,157.5,156.69,156.99,7366.0,146.0662,146.4848,145.7314,146.0104,7366.0
2019-10-02 09:40:00,156.81,157.18,156.8,157.1,2983.0,145.843,146.1871,145.8337,146.1127,2983.0
2019-10-02 09:45:00,157.01,157.15,156.81,156.81,14513.0,146.029,146.1592,145.843,145.843,14513.0
2019-10-02 09:50:00,156.78,156.78,156.32,156.42,10121.0,145.8151,145.8151,145.3873,145.4803,10121.0
2019-10-02 09:55:00,156.36,156.38,156.09,156.25,18115.0,145.4245,145.4431,145.1734,145.3222,18115.0
2019-10-02 10:00:00,156.22,156.22,155.37,155.57,20265.0,145.2943,145.2943,144.5037,144.6897,20265.0
2019-10-02 10:05:00,155.5,155.99,155.49,155.69,12961.0,144.6246,145.0804,144.6153,144.8014,12961.0
2019-10-02 10:10:00,155.63,156.35,155.63,156.34,14807.0,144.7455,145.4152,144.7455,145.4059,14807.0
2019-10-02 10:15:00,156.42,156.62,156.33,156.62,4918.0,145.4803,145.6663,145.3966,145.6663,4918.0
2019-10-02 10:20:00,156.61,156.79,156.43,156.74,14067.0,145.657,145.8244,145.4896,145.7779,14067.0
2019-10-02 10:25:00,156.69,156.91,156.62,156.9,32424.0,145.7314,145.936,145.6663,145.9267,32424.0
2019-10-02 10:30:00,156.78,156.78,155.87,155.92,5296.0,145.8151,145.8151,144.9688,145.0153,5296.0
2019-10-02 10:35:00,155.92,156.22,155.84,155.99,6566.0,145.0153,145.2943,144.9409,145.0804,6566.0
2019-10-02 10:40:00,155.86,156.0,155.51,155.61,6936.0,144.9595,145.0897,144.6339,144.7269,6936.0
2019-10-02 10:45:00,155.61,155.69,155.3,155.31,7471.0,144.7269,144.8014,144.4386,144.4479,7471.0
2019-10-02 10:50:00,155.38,155.83,155.33,155.83,8654.0,144.513,144.9316,144.4665,144.9316,8654.0
2019-10-02 10:55:00,155.82,156.12,155.73,155.87,27104.0,144.9223,145.2013,144.8386,144.9688,27104.0
2019-10-02 11:00:00,155.82,156.3,155.8,156.19,11400.0,144.9223,145.3687,144.9037,145.2664,11400.0
2019-10-02 11:05:00,156.22,156.22,155.66,155.87,8193.0,145.2943,145.2943,144.7735,144.9688,8193.0
2019-10-02 11:10:00,155.84,155.84,155.54,155.59,9508.0,144.9409,144.9409,144.6618,144.7083,9508.0
2019-10-02 11:15:00,155.52,155.67,155.36,155.66,6464.0,144.6432,144.7828,144.4944,144.7735,6464.0
2019-10-02 11:20:00,155.72,155.76,155.34,155.49,15959.0,144.8293,144.8665,144.4758,144.6153,15959.0
2019-10-02 11:25:00,155.42,155.47,155.14,155.2,7468.0,144.5502,144.5967,144.2898,144.3456,7468.0
2019-10-02 11:30:00,155.27,155.44,154.87,155.05,9262.0,144.4107,144.5688,144.0387,144.2061,9262.0
2019-10-02 11:35:00,155.02,155.3,154.92,155.26,7400.0,144.1782,144.4386,144.0852,144.4014,7400.0
2019-10-02 11:40:00,155.28,155.35,155.12,155.23,7391.0,144.42,144.4851,144.2712,144.3735,7391.0
2019-10-02 11:45:00,155.24,155.5,155.17,155.27,4721.0,144.3828,144.6246,144.3177,144.4107,4721.0
2019-10-02 11:50:00,155.29,155.53,155.17,155.44,4655.0,144.4293,144.6525,144.3177,144.5688,4655.0
2019-10-02 11:55:00,155.51,155.79,155.48,155.79,4005.0,144.6339,144.8944,144.606,144.8944,4005.0
2019-10-02 12:00:00,155.8,155.8,155.52,155.61,4934.0,144.9037,144.9037,144.6432,144.7269,4934.0
2019-10-02 12:05:00,155.61,155.88,155.61,155.83,2875.0,144.7269,144.9781,144.7269,144.9316,2875.0
2019-10-02 12:10:00,155.79,155.79,155.58,155.61,4956.0,144.8944,144.8944,144.699,144.7269,4956.0
2019-10-02 12:15:00,155.6,155.71,155.49,155.5,2135.0,144.7176,144.82,144.6153,144.6246,2135.0
2019-10-02 12:20:00,155.37,155.43,155.11,155.13,6161.0,144.5037,144.5595,144.2619,144.2805,6161.0
2019-10-02 12:25:00,155.1,155.14,154.63,154.69,27596.0,144.2526,144.2898,143.8155,143.8713,27596.0
2019-10-02 12:30:00,154.66,154.67,154.49,154.57,34470.0,143.8434,143.8527,143.6853,143.7597,34470.0
2019-10-02 12:35:00,154.56,154.6,154.24,154.27,16991.0,143.7504,143.7876,143.4528,143.4807,16991.0
2019-10-02 12:40:00,154.35,154.39,154.07,154.19,17889.0,143.5551,143.5923,143.2947,143.4063,17889.0
2019-10-02 12:45:00,154.19,154.2,153.77,153.79,19021.0,143.4063,143.4156,143.0156,143.0342,19021.0
2019-10-02 12:50:00,153.77,153.95,153.63,153.9,32465.0,143.0156,143.183,142.8854,143.1365,32465.0
2019-10-02 12:55:00,153.92,154.25,153.75,154.15,26609.0,143.1551,143.4621,142.997,143.3691,26609.0
2019-10-02 13:00:00,154.21,154.48,154.15,154.47,3246.0,143.4249,143.676,143.3691,143.6667,3246.0
2019-10-02 13:05:00,154.39,154.57,154.33,154.56,5909.0,143.5923,143.7597,143.5365,143.7504,5909.0
2019-10-02 13:10:00,154.73,154.93,154.73,154.91,2096.0,143.9085,144.0945,143.9085,144.0759,2096.0
2019-10-02 13:15:00,154.92,155.06,154.79,154.99,5505.0,144.0852,144.2154,143.9643,144.1503,5505.0
2019-10-02 13:20:00,154.9,154.91,154.65,154.73,4606.0,144.0666,144.0759,143.8341,143.9085,4606.0
2019-10-02 13:25:00,154.73,155.12,154.72,155.05,5900.0,143.9085,144.2712,143.8992,144.2061,5900.0
2019-10-02 13:30:00,155.06,155.06,154.68,154.7,18032.0,144.2154,144.2154,143.862,143.8806,18032.0
2019-10-02 13:35:00,154.73,154.81,154.65,154.71,26218.0,143.9085,143.9829,143.8341,143.8899,26218.0
2019-10-02 13:40:00,154.71,154.82,154.65,154.82,13981.0,143.8899,143.9922,143.8341,143.9922,13981.0
2019-10-02 13:45:00,154.78,154.83,154.57,154.57,10494.0,143.955,144.0015,143.7597,143.7597,10494.0
2019-10-02 13:50:00,154.57,154.77,154.56,154.72,5174.0,143.7597,143.9457,143.7504,143.8992,5174.0
2019-10-02 13:55:00,154.74,154.82,154.65,154.8,2792.0,143.9178,143.9922,143.8341,143.9736,2792.0
2019-10-02 14:00:00,154.77,155.19,154.71,155.16,3998.0,143.9457,144.3363,143.8899,144.3084,3998.0
2019-10-02 14:05:00,155.09,155.21,155.03,155.17,3102.0,144.2433,144.3549,144.1875,144.3177,3102.0
2019-10-02 14:10:00,155.17,155.35,155.09,155.28,2895.0,144.3177,144.4851,144.2433,144.42,2895.0
2019-10-02 14:15:00,155.35,155.67,155.35,155.67,2700.0,144.4851,144.7828,144.4851,144.7828,2700.0
2019-10-02 14:20:00,155.68,155.87,155.67,155.71,4525.0,144.7921,144.9688,144.7828,144.82,4525.0
2019-10-02 14:25:00,155.73,155.73,155.54,155.63,2300.0,144.8386,144.8386,144.6618,144.7455,2300.0
2019-10-02 14:30:00,155.61,155.64,155.52,155.54,4116.0,144.7269,144.7548,144.6432,144.6618,4116.0
2019-10-02 14:35:00,155.58,155.58,155.31,155.43,3180.0,144.699,144.699,144.4479,144.5595,3180.0
2019-10-02 14:40:00,155.44,155.55,155.35,155.48,4600.0,144.5688,144.6711,144.4851,144.606,4600.0
2019-10-02 14:45:00,155.51,155.77,155.48,155.73,5055.0,144.6339,144.8758,144.606,144.8386,5055.0
2019-10-02 14:50:00,155.7,155.72,155.64,155.72,5029.0,144.8107,144.8293,144.7548,144.8293,5029.0
2019-10-02 14:55:00,155.66,155.92,155.66,155.92,6013.0,144.7735,145.0153,144.7735,145.0153,6013.0
2019-10-02 15:00:00,155.95,156.07,155.68,155.74,9505.0,145.0432,145.1548,144.7921,144.8479,9505.0
2019-10-02 15:05:00,155.72,155.9,155.68,155.83,7854.0,144.8293,144.9967,144.7921,144.9316,7854.0
2019-10-02 15:10:00,155.87,156.16,155.8,155.98,7194.0,144.9688,145.2385,144.9037,145.0711,7194.0
2019-10-02 15:15:00,155.97,156.06,155.82,156.0,9561.0,145.0618,145.1455,144.9223,145.0897,9561.0
2019-10-02 15:20:00,155.99,156.17,155.87,155.95,7041.0,145.0804,145.2478,144.9688,145.0432,7041.0
2019-10-02 15:25:00,155.97,155.98,155.48,155.52,21572.0,145.0618,145.0711,144.606,144.6432,21572.0
2019-10-02 15:30:00,155.49,155.68,155.36,155.64,22335.0,144.6153,144.7921,144.4944,144.7548,22335.0
2019-10-02 15:35:00,155.63,155.69,155.34,155.34,16849.0,144.7455,144.8014,144.4758,144.4758,16849.0
2019-10-02 15:40:00,155.34,155.57,155.24,155.27,32700.0,144.4758,144.6897,144.3828,144.4107,32700.0
2019-10-02 15:45:00,155.3,155.36,155.04,155.08,20434.0,144.4386,144.4944,144.1968,144.234,20434.0
2019-10-02 15:50:00,155.01,155.43,154.92,155.43,23150.0,144.1689,144.5595,144.0852,144.5595,23150.0
2019-10-02 15:55:00,155.35,155.35,154.9,155.0,81237.0,144.4851,144.4851,144.0666,144.1596,81237.0
2019-10-03 09:30:00,155.47,156.51,155.34,156.25,16981.0,144.5967,145.564,144.4758,145.3222,16981.0
2019-10-03 09:35:00,156.34,156.66,156.06,156.22,5400.0,145.4059,145.7035,145.1455,145.2943,5400.0
2019-10-03 09:40:00,156.22,156.22,155.47,155.97,3495.0,145.2943,145.2943,144.5967,145.0618,3495.0
2019-10-03 09:45:00,155.95,156.33,155.95,156.26,4000.0,145.0432,145.3966,145.0432,145.3315,4000.0
2019-10-03 09:50:00,156.33,156.35,155.99,156.27,15119.0,145.3966,145.4152,145.0804,145.3408,15119.0
2019-10-03 09:55:00,156.25,156.26,155.98,156.05,5300.0,145.3222,145.3315,145.0711,145.1362,5300.0
2019-10-03 10:00:00,155.98,155.98,154.15,154.45,19507.0,145.0711,145.0711,143.3691,143.6481,19507.0
2019-10-03 10:05:00,154.38,154.44,153.75,153.75,14652.0,143.583,143.6388,142.997,142.997,14652.0
2019-10-03 10:10:00,154.0,154.2,153.69,154.06,14583.0,143.2295,143.4156,142.9412,143.2854,14583.0
2019-10-03 10:15:00,154.12,154.79,153.9,154.77,9290.0,143.3412,143.9643,143.1365,143.9457,9290.0
2019-10-03 10:20:00,154.58,154.7,154.44,154.58,14865.0,143.769,143.8806,143.6388,143.769,14865.0
2019-10-03 10:25:00,154.58,155.35,154.5,155.31,6857.0,143.769,144.4851,143.6946,144.4479,6857.0
2019-10-03 10:30:00,155.1,155.1,154.71,155.0,6368.0,144.2526,144.2526,143.8899,144.1596,6368.0
2019-10-03 10:35:00,155.06,155.53,155.04,155.41,5065.0,144.2154,144.6525,144.1968,144.5409,5065.0
2019-10-03 10:40:00,155.32,155.32,154.94,155.0,7100.0,144.4572,144.4572,144.1038,144.1596,7100.0
2019-10-03 10:45:00,154.93,155.28,154.52,154.52,13088.0,144.0945,144.42,143.7132,143.7132,13088.0
2019-10-03 10:50:00,154.49,154.69,154.3,154.38,6958.0,143.6853,143.8713,143.5086,143.583,6958.0
2019-10-03 10:55:00,154.38,154.91,154.37,154.86,9848.0,143.583,144.0759,143.5737,144.0294,9848.0
2019-10-03 11:00:00,154.8,155.45,154.71,155.42,9272.0,143.9736,144.5781,143.8899,144.5502,9272.0
2019-10-03 11:05:00,155.56,156.02,155.31,156.0,7061.0,144.6804,145.1083,144.4479,145.0897,7061.0
2019-10-03 11:10:00,155.93,156.35,155.9,156.2,7095.0,145.0246,145.4152,144.9967,145.2757,7095.0
2019-10-03 11:15:00,156.18,156.33,156.04,156.23,12091.0,145.2571,145.3966,145.1269,145.3036,12091.0
2019-10-03 11:20:00,156.16,156.18,155.73,155.9,11060.0,145.2385,145.2571,144.8386,144.9967,11060.0
2019-10-03 11:25:00,155.87,156.04,155.87,155.97,5650.0,144.9688,145.1269,144.9688,145.0618,5650.0
2019-10-03 11:30:00,155.95,156.13,155.8,155.85,6957.0,145.0432,145.2106,144.9037,144.9502,6957.0
2019-10-03 11:35:00,155.83,155.96,155.74,155.79,5827.0,144.9316,145.0525,144.8479,144.8944,5827.0
2019-10-03 11:40:00,155.83,156.28,155.77,156.23,3536.0,144.9316,145.3501,144.8758,145.3036,3536.0
2019-10-03 11:45:00,156.28,156.28,156.1,156.21,4126.0,145.3501,145.3501,145.1827,145.285,4126.0
2019-10-03 11:50:00,156.19,156.21,155.89,155.9,4053.0,145.2664,145.285,144.9874,144.9967,4053.0
2019-10-03 11:55:00,155.9,155.95,155.65,155.74,4871.0,144.9967,145.0432,144.7641,144.8479,4871.0
2019-10-03 12:00:00,155.73,155.9,155.72,155.78,6304.0,144.8386,144.9967,144.8293,144.8851,6304.0
2019-10-03 12:05:00,155.82,155.98,155.77,155.83,3444.0,144.9223,145.0711,144.8758,144.9316,3444.0
2019-10-03 12:10:00,155.89,156.16,155.86,156.16,2731.0,144.9874,145.2385,144.9595,145.2385,2731.0
2019-10-03 12:15:00,156.12,156.12,155.89,155.98,2611.0,145.2013,145.2013,144.9874,145.0711,2611.0
2019-10-03 12:20:00,155.9,155.92,155.82,155.9,2626.0,144.9967,145.0153,144.9223,144.9967,2626.0
2019-10-03 12:25:00,155.98,156.22,155.98,156.07,4126.0,145.0711,145.2943,145.0711,145.1548,4126.0
2019-10-03 12:30:00,156.11,156.29,156.04,156.21,8020.0,145.192,145.3594,145.1269,145.285,8020.0
2019-10-03 12:35:00,156.18,156.52,156.17,156.52,4514.0,145.2571,145.5733,145.2478,145.5733,4514.0
2019-10-03 12:40:00,156.46,156.46,156.31,156.39,3110.0,145.5175,145.5175,145.378,145.4524,3110.0
2019-10-03 12:45:00,156.47,156.62,156.47,156.59,3876.0,145.5268,145.6663,145.5268,145.6384,3876.0
2019-10-03 12:50:00,156.6,156.64,156.35,156.43,3222.0,145.6477,145.6849,145.4152,145.4896,3222.0
2019-10-03 12:55:00,156.5,156.68,156.45,156.58,3918.0,145.5547,145.7221,145.5082,145.6291,3918.0
2019-10-03 13:00:00,156.63,156.69,156.41,156.44,5519.0,145.6756,145.7314,145.471,145.4989,5519.0
2019-10-03 13:05:00,156.46,156.51,156.45,156.48,3998.0,145.5175,145.564,145.5082,145.5361,3998.0
2019-10-03 13:10:00,156.43,156.48,156.35,156.41,5533.0,145.4896,145.5361,145.4152,145.471,5533.0
2019-10-03 13:15:00,156.37,156.39,156.22,156.33,4971.0,145.4338,145.4524,145.2943,145.3966,4971.0
2019-10-03 13:20:00,156.31,156.45,156.27,156.45,2777.0,145.378,145.5082,145.3408,145.5082,2777.0
2019-10-03 13:25:00,156.47,156.5,156.33,156.33,6694.0,145.5268,145.5547,145.3966,145.3966,6694.0
2019-10-03 13:30:00,156.33,156.42,156.33,156.4,4030.0,145.3966,145.4803,145.3966,145.4617,4030.0
2019-10-03 13:35:00,156.37,156.57,156.26,156.47,5735.0,145.4338,145.6198,145.3315,145.5268,5735.0
2019-10-03 13:40:00,156.56,157.04,156.56,157.03,3550.0,145.6105,146.0569,145.6105,146.0476,3550.0
2019-10-03 13:45:00,157.09,157.21,156.93,156.93,6189.0,146.1034,146.215,145.9546,145.9546,6189.0
2019-10-03 13:50:00,156.96,157.06,156.92,156.98,4900.0,145.9825,146.0755,145.9453,146.0011,4900.0
2019-10-03 13:55:00,157.06,157.24,157.02,157.24,3504.0,146.0755,146.2429,146.0383,146.2429,3504.0
2019-10-03 14:00:00,157.17,157.41,157.15,157.32,18933.0,146.1778,146.4011,146.1592,146.3174,18933.0
2019-10-03 14:05:00,157.34,157.4,157.22,157.27,9785.0,146.336,146.3918,146.2243,146.2709,9785.0
2019-10-03 14:10:00,157.27,157.34,157.18,157.34,6653.0,146.2709,146.336,146.1871,146.336,6653.0
2019-10-03 14:15:00,157.35,157.61,157.32,157.58,65877.0,146.3453,146.5871,146.3174,146.5592,65877.0
2019-10-03 14:20:00,157.63,157.69,157.56,157.59,14180.0,146.6057,146.6615,146.5406,146.5685,14180.0
2019-10-03 14:25:00,157.61,157.61,157.28,157.54,15514.0,146.5871,146.5871,146.2802,146.522,15514.0
2019-10-03 14:30:00,157.56,157.57,157.32,157.34,3500.0,146.5406,146.5499,146.3174,146.336,3500.0
2019-10-03 14:35:00,157.34,157.34,157.07,157.1,6205.0,146.336,146.336,146.0848,146.1127,6205.0
2019-10-03 14:40:00,157.1,157.15,156.99,157.13,5437.0,146.1127,146.1592,146.0104,146.1406,5437.0
2019-10-03 14:45:00,157.19,157.24,157.19,157.24,2024.0,146.1964,146.2429,146.1964,146.2429,2024.0
2019-10-03 14:50:00,157.29,157.29,157.16,157.16,4449.0,146.2895,146.2895,146.1685,146.1685,4449.0
2019-10-03 14:55:00,157.16,157.19,156.94,156.95,5338.0,146.1685,146.1964,145.9639,145.9732,5338.0
2019-10-03 15:00:00,156.96,156.99,156.79,156.85,7900.0,145.9825,146.0104,145.8244,145.8802,7900.0
2019-10-03 15:05:00,156.88,156.88,156.78,156.79,4200.0,145.9081,145.9081,145.8151,145.8244,4200.0
2019-10-03 15:10:00,156.77,156.86,156.77,156.83,2000.0,145.8058,145.8895,145.8058,145.8616,2000.0
2019-10-03 15:15:00,156.81,156.85,156.65,156.72,6868.0,145.843,145.8802,145.6942,145.7593,6868.0
2019-10-03 15:20:00,156.72,156.73,156.4,156.44,6227.0,145.7593,145.7686,145.4617,145.4989,6227.0
2019-10-03 15:25:00,156.44,156.62,156.42,156.62,3850.0,145.4989,145.6663,145.4803,145.6663,3850.0
2019-10-03 15:30:00,156.62,156.62,156.42,156.47,5800.0,145.6663,145.6663,145.4803,145.5268,5800.0
2019-10-03 15:35:00,156.47,156.52,156.43,156.5,5299.0,145.5268,145.5733,145.4896,145.5547,5299.0
2019-10-03 15:40:00,156.49,156.57,156.47,156.56,7900.0,145.5454,145.6198,145.5268,145.6105,7900.0
2019-10-03 15:45:00,156.55,156.63,156.36,156.36,6036.0,145.6012,145.6756,145.4245,145.4245,6036.0
2019-10-03 15:50:00,156.35,156.45,156.27,156.35,12546.0,145.4152,145.5082,145.3408,145.4152,12546.0
2019-10-03 15:55:00,156.39,157.09,156.36,157.07,55779.0,145.4524,146.1034,145.4245,146.0848,55779.0
2019-10-04 09:30:00,157.64,158.8,157.47,158.26,30398.0,146.615,147.6938,146.4569,147.1916,30398.0
2019-10-04 09:35:00,158.3,158.72,158.05,158.19,4608.0,147.2288,147.6194,146.9963,147.1265,4608.0
2019-10-04 09:40:00,158.21,158.44,157.84,158.05,6800.0,147.1451,147.359,146.801,146.9963,6800.0
2019-10-04 09:45:00,158.05,158.58,158.04,158.2,5524.0,146.9963,147.4892,146.987,147.1358,5524.0
2019-10-04 09:50:00,158.21,158.8,158.08,158.8,3700.0,147.1451,147.6938,147.0242,147.6938,3700.0
2019-10-04 09:55:00,158.73,159.33,158.69,159.33,5266.0,147.6287,148.1868,147.5915,148.1868,5266.0
2019-10-04 10:00:00,159.28,159.88,159.2,159.72,7137.0,148.1403,148.6983,148.0659,148.5495,7137.0
2019-10-04 10:05:00,159.74,159.85,159.59,159.78,16058.0,148.5681,148.6704,148.4286,148.6053,16058.0
2019-10-04 10:10:00,159.81,160.0,159.48,160.0,15915.0,148.6332,148.8099,148.3263,148.8099,15915.0
2019-10-04 10:15:00,160.03,160.18,159.87,160.04,12832.0,148.8378,148.9773,148.689,148.8471,12832.0
2019-10-04 10:20:00,160.12,160.12,159.94,159.99,3739.0,148.9215,148.9215,148.7541,148.8006,3739.0
2019-10-04 10:25:00,160.02,160.08,159.42,159.42,11314.0,148.8285,148.8843,148.2705,148.2705,11314.0
2019-10-04 10:30:00,159.52,159.66,159.43,159.48,4761.0,148.3635,148.4937,148.2798,148.3263,4761.0
2019-10-04 10:35:00,159.47,159.67,159.21,159.23,3117.0,148.317,148.503,148.0752,148.0938,3117.0
2019-10-04 10:40:00,159.2,159.42,159.16,159.36,1200.0,148.0659,148.2705,148.0287,148.2147,1200.0
2019-10-04 10:45:00,159.33,159.33,159.13,159.25,2242.0,148.1868,148.1868,148.0008,148.1124,2242.0
2019-10-04 10:50:00,159.36,159.64,159.29,159.59,6626.0,148.2147,148.4751,148.1496,148.4286,6626.0
2019-10-04 10:55:00,159.7,159.86,159.58,159.59,8539.0,148.5309,148.6797,148.4193,148.4286,8539.0
2019-10-04 11:00:00,159.52,159.88,159.45,159.88,4996.0,148.3635,148.6983,148.2984,148.6983,4996.0
2019-10-04 11:05:00,159.87,160.21,159.87,160.02,3000.0,148.689,149.0052,148.689,148.8285,3000.0
2019-10-04 11:10:00,160.01,160.37,159.98,160.33,8127.0,148.8192,149.154,148.7913,149.1168,8127.0
2019-10-04 11:15:00,160.37,160.37,160.22,160.25,3860.0,149.154,149.154,149.0145,149.0424,3860.0
2019-10-04 11:20:00,160.24,160.24,159.88,159.97,3300.0,149.0331,149.0331,148.6983,148.782,3300.0
2019-10-04 11:25:00,159.91,160.17,159.91,160.05,4700.0,148.7262,148.968,148.7262,148.8564,4700.0
2019-10-04 11:30:00,160.08,160.45,160.03,160.28,3907.0,148.8843,149.2284,148.8378,149.0703,3907.0
2019-10-04 11:35:00,160.29,160.52,160.23,160.35,3052.0,149.0796,149.2936,149.0238,149.1354,3052.0
2019-10-04 11:40:00,160.49,160.61,160.44,160.44,2699.0,149.2656,149.3773,149.2191,149.2191,2699.0
2019-10-04 11:45:00,160.42,160.76,160.33,160.76,6691.0,149.2005,149.5168,149.1168,149.5168,6691.0
2019-10-04 11:50:00,160.76,161.04,160.63,160.78,12282.0,149.5168,149.7772,149.3959,149.5354,12282.0
2019-10-04 11:55:00,160.8,160.87,160.72,160.78,3810.0,149.554,149.6191,149.4796,149.5354,3810.0
2019-10-04 12:00:00,160.79,160.96,160.7,160.96,3401.0,149.5447,149.7028,149.461,149.7028,3401.0
2019-10-04 12:05:00,160.96,161.05,160.89,160.91,4003.0,149.7028,149.7865,149.6377,149.6563,4003.0
2019-10-04 12:10:00,160.84,160.84,160.62,160.62,2994.0,149.5912,149.5912,149.3866,149.3866,2994.0
2019-10-04 12:15:00,160.56,160.67,160.44,160.49,4605.0,149.3308,149.4331,149.2191,149.2656,4605.0
2019-10-04 12:20:00,160.49,160.72,160.49,160.7,4360.0,149.2656,149.4796,149.2656,149.461,4360.0
2019-10-04 12:25:00,160.71,160.83,160.62,160.62,3771.0,149.4703,149.5819,149.3866,149.3866,3771.0
2019-10-04 12:30:00,160.58,160.59,160.45,160.51,2000.0,149.3494,149.3587,149.2284,149.2843,2000.0
2019-10-04 12:35:00,160.51,160.71,160.51,160.57,2600.0,149.2843,149.4703,149.2843,149.3401,2600.0
2019-10-04 12:40:00,160.55,160.57,160.3,160.3,3300.0,149.3215,149.3401,149.0889,149.0889,3300.0
2019-10-04 12:45:00,160.3,160.36,160.12,160.26,5860.0,149.0889,149.1447,148.9215,149.0517,5860.0
2019-10-04 12:50:00,160.26,160.33,160.07,160.13,4598.0,149.0517,149.1168,148.875,148.9308,4598.0
2019-10-04 12:55:00,160.09,160.14,160.02,160.06,3000.0,148.8936,148.9401,148.8285,148.8657,3000.0
2019-10-04 13:00:00,160.12,160.42,160.08,160.34,6871.0,148.9215,149.2005,148.8843,149.1261,6871.0
2019-10-04 13:05:00,160.38,160.5,160.25,160.25,7365.0,149.1633,149.275,149.0424,149.0424,7365.0
2019-10-04 13:10:00,160.28,160.35,160.03,160.11,7090.0,149.0703,149.1354,148.8378,148.9122,7090.0
2019-10-04 13:15:00,160.15,160.18,160.08,160.08,3816.0,148.9494,148.9773,148.8843,148.8843,3816.0
2019-10-04 13:20:00,160.08,160.21,160.02,160.08,5782.0,148.8843,149.0052,148.8285,148.8843,5782.0
2019-10-04 13:25:00,160.02,160.13,159.99,160.06,4941.0,148.8285,148.9308,148.8006,148.8657,4941.0
2019-10-04 13:30:00,160.03,160.27,160.02,160.02,5575.0,148.8378,149.061,148.8285,148.8285,5575.0
2019-10-04 13:35:00,160.06,160.11,159.99,160.01,3430.0,148.8657,148.9122,148.8006,148.8192,3430.0
2019-10-04 13:40:00,159.99,160.28,159.97,160.15,5179.0,148.8006,149.0703,148.782,148.9494,5179.0
2019-10-04 13:45:00,160.19,160.29,160.14,160.17,6011.0,148.9866,149.0796,148.9401,148.968,6011.0
2019-10-04 13:50:00,160.23,160.3,160.01,160.29,22094.0,149.0238,149.0889,148.8192,149.0796,22094.0
2019-10-04 13:55:00,160.27,160.43,160.26,160.33,11327.0,149.061,149.2098,149.0517,149.1168,11327.0
2019-10-04 14:00:00,160.3,160.33,160.0,160.1,9404.0,149.0889,149.1168,148.8099,148.9029,9404.0
2019-10-04 14:05:00,160.02,160.18,160.02,160.16,6170.0,148.8285,148.9773,148.8285,148.9587,6170.0
2019-10-04 14:10:00,160.2,160.28,160.09,160.26,4145.0,148.9959,149.0703,148.8936,149.0517,4145.0
2019-10-04 14:15:00,160.33,160.46,160.28,160.35,6171.0,149.1168,149.2377,149.0703,149.1354,6171.0
2019-10-04 14:20:00,160.37,160.46,160.34,160.44,5230.0,149.154,149.2377,149.1261,149.2191,5230.0
2019-10-04 14:25:00,160.43,160.54,160.33,160.42,4699.0,149.2098,149.3122,149.1168,149.2005,4699.0
2019-10-04 14:30:00,160.44,160.56,160.41,160.49,4531.0,149.2191,149.3308,149.1912,149.2656,4531.0
2019-10-04 14:35:00,160.55,160.68,160.48,160.59,7493.0,149.3215,149.4424,149.2563,149.3587,7493.0
2019-10-04 14:40:00,160.54,160.62,160.44,160.44,5270.0,149.3122,149.3866,149.2191,149.2191,5270.0
2019-10-04 14:45:00,160.49,160.55,160.43,160.44,4800.0,149.2656,149.3215,149.2098,149.2191,4800.0
2019-10-04 14:50:00,160.35,160.54,160.3,160.38,6481.0,149.1354,149.3122,149.0889,149.1633,6481.0
2019-10-04 14:55:00,160.36,160.38,160.11,160.25,8871.0,149.1447,149.1633,148.9122,149.0424,8871.0
2019-10-04 15:00:00,160.25,160.27,160.1,160.14,4024.0,149.0424,149.061,148.9029,148.9401,4024.0
2019-10-04 15:05:00,160.13,160.19,160.02,160.19,5362.0,148.9308,148.9866,148.8285,148.9866,5362.0
2019-10-04 15:10:00,160.2,160.2,159.97,160.01,5100.0,148.9959,148.9959,148.782,148.8192,5100.0
2019-10-04 15:15:00,160.01,160.16,160.0,160.12,5000.0,148.8192,148.9587,148.8099,148.9215,5000.0
2019-10-04 15:20:00,160.13,160.17,160.02,160.16,4900.0,148.9308,148.968,148.8285,148.9587,4900.0
2019-10-04 15:25:00,160.11,160.29,160.06,160.15,8642.0,148.9122,149.0796,148.8657,148.9494,8642.0
2019-10-04 15:30:00,160.17,160.33,160.08,160.3,12488.0,148.968,149.1168,148.8843,149.0889,12488.0
2019-10-04 15:35:00,160.27,160.28,160.17,160.24,21178.0,149.061,149.0703,148.968,149.0331,21178.0
2019-10-04 15:40:00,160.25,160.44,160.24,160.42,15624.0,149.0424,149.2191,149.0331,149.2005,15624.0
2019-10-04 15:45:00,160.45,160.94,160.4,160.87,13989.0,149.2284,149.6842,149.1819,149.6191,13989.0
2019-10-04 15:50:00,160.92,160.95,160.73,160.93,37175.0,149.6656,149.6935,149.4889,149.6749,37175.0
2019-10-04 15:55:00,160.95,161.29,160.95,161.1,134485.0,149.6935,150.0097,149.6935,149.833,134485.0
2019-10-07 09:30:00,160.74,161.62,160.25,160.55,19579.0,149.4982,150.3166,149.0424,149.3215,19579.0
2019-10-07 09:35:00,160.52,160.9,160.2,160.55,4069.0,149.2936,149.647,148.9959,149.3215,4069.0
2019-10-07 09:40:00,160.55,160.81,160.44,160.62,2679.0,149.3215,149.5633,149.2191,149.3866,2679.0
2019-10-07 09:45:00,160.75,160.78,160.33,160.53,4666.0,149.5075,149.5354,149.1168,149.3029,4666.0
2019-10-07 09:50:00,160.56,160.92,160.38,160.38,3700.0,149.3308,149.6656,149.1633,149.1633,3700.0
2019-10-07 09:55:00,160.44,160.62,160.44,160.52,2413.0,149.2191,149.3866,149.2191,149.2936,2413.0
2019-10-07 10:00:00,160.55,160.55,160.27,160.4,3917.0,149.3215,149.3215,149.061,149.1819,3917.0
2019-10-07 10:05:00,160.47,160.98,160.47,160.91,4800.0,149.247,149.7214,149.247,149.6563,4800.0
2019-10-07 10:10:00,160.85,161.1,160.85,161.06,3527.0,149.6005,149.833,149.6005,149.7958,3527.0
2019-10-07 10:15:00,161.09,161.13,160.88,160.96,6070.0,149.8237,149.8609,149.6284,149.7028,6070.0
2019-10-07 10:20:00,160.96,161.21,160.95,161.21,4915.0,149.7028,149.9353,149.6935,149.9353,4915.0
2019-10-07 10:25:00,161.04,161.24,161.03,161.09,3300.0,149.7772,149.9632,149.7679,149.8237,3300.0
2019-10-07 10:30:00,161.17,161.31,161.03,161.11,6300.0,149.8981,150.0283,149.7679,149.8423,6300.0
2019-10-07 10:35:00,161.15,161.42,161.11,161.29,22403.0,149.8795,150.1306,149.8423,150.0097,22403.0
2019-10-07 10:40:00,161.25,161.59,161.25,161.51,8873.0,149.9725,150.2887,149.9725,150.2143,8873.0
2019-10-07 10:45:00,161.51,161.51,161.27,161.42,7991.0,150.2143,150.2143,149.9911,150.1306,7991.0
2019-10-07 10:50:00,161.4,161.55,161.4,161.48,7314.0,150.112,150.2515,150.112,150.1864,7314.0
2019-10-07 10:55:00,161.57,161.61,161.35,161.35,4849.0,150.2701,150.3073,150.0655,150.0655,4849.0
2019-10-07 11:00:00,161.42,161.61,161.34,161.38,7300.0,150.1306,150.3073,150.0562,150.0934,7300.0
2019-10-07 11:05:00,161.38,161.51,161.31,161.5,3429.0,150.0934,150.2143,150.0283,150.205,3429.0
2019-10-07 11:10:00,161.53,161.55,161.3,161.5,9482.0,150.2329,150.2515,150.019,150.205,9482.0
2019-10-07 11:15:00,161.47,161.66,161.47,161.57,5276.0,150.1771,150.3538,150.1771,150.2701,5276.0
2019-10-07 11:20:00,161.63,161.73,161.44,161.47,7525.0,150.3259,150.4189,150.1492,150.1771,7525.0
2019-10-07 11:25:00,161.43,161.7,161.4,161.43,3863.0,150.1399,150.391,150.112,150.1399,3863.0
2019-10-07 11:30:00,161.49,161.89,161.43,161.83,4827.0,150.1957,150.5677,150.1399,150.5119,4827.0
2019-10-07 11:35:00,161.83,161.84,161.58,161.62,5500.0,150.5119,150.5212,150.2794,150.3166,5500.0
2019-10-07 11:40:00,161.63,161.8,161.51,161.77,8057.0,150.3259,150.484,150.2143,150.4561,8057.0
2019-10-07 11:45:00,161.8,161.8,161.57,161.67,2861.0,150.484,150.484,150.2701,150.3631,2861.0
2019-10-07 11:50:00,161.68,161.87,161.68,161.74,5427.0,150.3724,150.5491,150.3724,150.4282,5427.0
2019-10-07 11:55:00,161.79,161.91,161.73,161.91,4617.0,150.4747,150.5863,150.4189,150.5863,4617.0
2019-10-07 12:00:00,161.95,162.08,161.85,161.85,10083.0,150.6235,150.7444,150.5305,150.5305,10083.0
2019-10-07 12:05:00,161.9,162.06,161.76,161.77,5036.0,150.577,150.7258,150.4468,150.4561,5036.0
2019-10-07 12:10:00,161.76,161.83,161.76,161.8,3210.0,150.4468,150.5119,150.4468,150.484,3210.0
2019-10-07 12:15:00,161.82,161.83,161.6,161.61,3807.0,150.5026,150.5119,150.298,150.3073,3807.0
2019-10-07 12:20:00,161.67,161.77,161.57,161.59,6428.0,150.3631,150.4561,150.2701,150.2887,6428.0
2019-10-07 12:25:00,161.63,161.71,161.49,161.68,6229.0,150.3259,150.4003,150.1957,150.3724,6229.0
2019-10-07 12:30:00,161.6,161.63,161.45,161.47,3275.0,150.298,150.3259,150.1585,150.1771,3275.0
2019-10-07 12:35:00,161.53,161.68,161.52,161.66,1200.0,150.2329,150.3724,150.2236,150.3538,1200.0
2019-10-07 12:40:00,161.66,161.85,161.59,161.67,12843.0,150.3538,150.5305,150.2887,150.3631,12843.0
2019-10-07 12:45:00,161.71,161.73,161.63,161.68,1963.0,150.4003,150.4189,150.3259,150.3724,1963.0
2019-10-07 12:50:00,161.66,161.75,161.64,161.69,2230.0,150.3538,150.4375,150.3352,150.3817,2230.0
2019-10-07 12:55:00,161.71,161.82,161.71,161.78,1404.0,150.4003,150.5026,150.4003,150.4654,1404.0
2019-10-07 13:00:00,161.78,161.95,161.72,161.95,7121.0,150.4654,150.6235,150.4096,150.6235,7121.0
2019-10-07 13:05:00,161.95,161.98,161.59,161.59,4089.0,150.6235,150.6514,150.2887,150.2887,4089.0
2019-10-07 13:10:00,161.6,161.69,161.49,161.52,4157.0,150.298,150.3817,150.1957,150.2236,4157.0
2019-10-07 13:15:00,161.5,161.63,161.27,161.46,5910.0,150.205,150.3259,149.9911,150.1678,5910.0
2019-10-07 13:20:00,161.48,161.74,161.45,161.64,3682.0,150.1864,150.4282,150.1585,150.3352,3682.0
2019-10-07 13:25:00,161.61,161.65,161.55,161.56,1200.0,150.3073,150.3445,150.2515,150.2608,1200.0
2019-10-07 13:30:00,161.6,162.39,161.6,162.24,10474.0,150.298,151.0328,150.298,150.8933,10474.0
2019-10-07 13:35:00,162.17,162.65,162.03,162.62,9485.0,150.8282,151.2746,150.6979,151.2467,9485.0
2019-10-07 13:40:00,162.59,162.65,162.5,162.58,3300.0,151.2188,151.2746,151.1351,151.2095,3300.0
2019-10-07 13:45:00,162.52,162.66,162.27,162.31,10731.0,151.1537,151.2839,150.9212,150.9584,10731.0
2019-10-07 13:50:00,162.3,162.42,162.21,162.37,2628.0,150.9491,151.0607,150.8654,151.0142,2628.0
2019-10-07 13:55:00,162.32,162.59,162.32,162.55,3411.0,150.9677,151.2188,150.9677,151.1816,3411.0
2019-10-07 14:00:00,162.55,162.68,162.43,162.51,4400.0,151.1816,151.3025,151.07,151.1444,4400.0
2019-10-07 14:05:00,162.5,162.53,161.99,162.04,4492.0,151.1351,151.163,150.6607,150.7072,4492.0
2019-10-07 14:10:00,162.1,162.2,161.79,161.93,3073.0,150.763,150.8561,150.4747,150.6049,3073.0
2019-10-07 14:15:00,161.81,161.88,161.7,161.81,2100.0,150.4933,150.5584,150.391,150.4933,2100.0
2019-10-07 14:20:00,161.78,161.78,161.63,161.66,2675.0,150.4654,150.4654,150.3259,150.3538,2675.0
2019-10-07 14:25:00,161.66,161.7,161.51,161.66,3700.0,150.3538,150.391,150.2143,150.3538,3700.0
2019-10-07 14:30:00,161.6,161.6,161.1,161.22,8097.0,150.298,150.298,149.833,149.9446,8097.0
2019-10-07 14:35:00,161.24,161.24,161.11,161.24,1869.0,149.9632,149.9632,149.8423,149.9632,1869.0
2019-10-07 14:40:00,161.24,161.28,161.16,161.23,2004.0,149.9632,150.0004,149.8888,149.9539,2004.0
2019-10-07 14:45:00,161.24,161.24,161.03,161.03,2701.0,149.9632,149.9632,149.7679,149.7679,2701.0
2019-10-07 14:50:00,161.01,161.08,160.81,161.01,3471.0,149.7493,149.8144,149.5633,149.7493,3471.0
2019-10-07 14:55:00,161.22,161.37,161.16,161.33,5700.0,149.9446,150.0841,149.8888,150.0469,5700.0
2019-10-07 15:00:00,161.21,161.25,161.03,161.18,2702.0,149.9353,149.9725,149.7679,149.9074,2702.0
2019-10-07 15:05:00,161.18,161.3,161.15,161.3,1218.0,149.9074,150.019,149.8795,150.019,1218.0
2019-10-07 15:10:00,161.31,161.31,161.06,161.29,2312.0,150.0283,150.0283,149.7958,150.0097,2312.0
2019-10-07 15:15:00,161.21,161.31,161.12,161.24,1972.0,149.9353,150.0283,149.8516,149.9632,1972.0
2019-10-07 15:20:00,161.33,161.34,161.09,161.22,13974.0,150.0469,150.0562,149.8237,149.9446,13974.0
2019-10-07 15:25:00,161.23,161.5,161.22,161.36,6979.0,149.9539,150.205,149.9446,150.0748,6979.0
2019-10-07 15:30:00,161.39,161.5,161.22,161.33,8666.0,150.1027,150.205,149.9446,150.0469,8666.0
2019-10-07 15:35:00,161.32,161.35,161.16,161.22,9075.0,150.0376,150.0655,149.8888,149.9446,9075.0
2019-10-07 15:40:00,161.25,161.37,161.21,161.29,14300.0,149.9725,150.0841,149.9353,150.0097,14300.0
2019-10-07 15:45:00,161.31,161.47,161.29,161.38,9416.0,150.0283,150.1771,150.0097,150.0934,9416.0
2019-10-07 15:50:00,161.35,161.35,160.97,161.07,21845.0,150.0655,150.0655,149.7121,149.8051,21845.0
2019-10-07 15:55:00,161.07,161.56,160.98,161.05,39380.0,149.8051,150.2608,149.7214,149.7865,39380.0
2019-10-08 09:30:00,158.76,159.03,157.62,157.74,54137.0,147.6566,147.9078,146.5964,146.708,54137.0
2019-10-08 09:35:00,157.74,157.74,155.05,155.16,52064.0,146.708,146.708,144.2061,144.3084,52064.0
2019-10-08 09:40:00,155.25,155.46,154.46,154.54,36062.0,144.3921,144.5874,143.6574,143.7318,36062.0
2019-10-08 09:45:00,154.51,155.58,154.33,155.32,59920.0,143.7039,144.699,143.5365,144.4572,59920.0
2019-10-08 09:50:00,155.24,155.76,154.67,155.52,14329.0,144.3828,144.8665,143.8527,144.6432,14329.0
2019-10-08 09:55:00,155.45,155.87,155.36,155.7,23492.0,144.5781,144.9688,144.4944,144.8107,23492.0
2019-10-08 10:00:00,155.7,155.93,155.2,155.37,22517.0,144.8107,145.0246,144.3456,144.5037,22517.0
2019-10-08 10:05:00,155.72,155.72,154.89,155.14,13945.0,144.8293,144.8293,144.0573,144.2898,13945.0
2019-10-08 10:10:00,155.14,155.14,154.61,154.95,10946.0,144.2898,144.2898,143.7969,144.1131,10946.0
2019-10-08 10:15:00,155.01,155.17,154.81,155.08,6085.0,144.1689,144.3177,143.9829,144.234,6085.0
2019-10-08 10:20:00,155.06,155.21,154.74,155.01,7696.0,144.2154,144.3549,143.9178,144.1689,7696.0
2019-10-08 10:25:00,154.97,155.38,154.97,155.12,6529.0,144.1317,144.513,144.1317,144.2712,6529.0
2019-10-08 10:30:00,155.17,155.5,155.13,155.13,12627.0,144.3177,144.6246,144.2805,144.2805,12627.0
2019-10-08 10:35:00,155.1,155.97,155.01,155.78,11117.0,144.2526,145.0618,144.1689,144.8851,11117.0
2019-10-08 10:40:00,155.79,155.8,155.49,155.62,3440.0,144.8944,144.9037,144.6153,144.7362,3440.0
2019-10-08 10:45:00,155.73,155.76,155.32,155.62,8600.0,144.8386,144.8665,144.4572,144.7362,8600.0
2019-10-08 10:50:00,155.64,155.64,155.33,155.49,5257.0,144.7548,144.7548,144.4665,144.6153,5257.0
2019-10-08 10:55:00,155.53,156.33,155.53,156.07,6566.0,144.6525,145.3966,144.6525,145.1548,6566.0
2019-10-08 11:00:00,156.01,156.22,155.99,156.11,6674.0,145.099,145.2943,145.0804,145.192,6674.0
2019-10-08 11:05:00,156.21,156.21,155.8,155.86,4971.0,145.285,145.285,144.9037,144.9595,4971.0
2019-10-08 11:10:00,155.86,156.33,155.82,156.33,4785.0,144.9595,145.3966,144.9223,145.3966,4785.0
2019-10-08 11:15:00,156.26,156.6,156.22,156.22,5299.0,145.3315,145.6477,145.2943,145.2943,5299.0
2019-10-08 11:20:00,156.16,156.21,155.9,156.06,6934.0,145.2385,145.285,144.9967,145.1455,6934.0
2019-10-08 11:25:00,155.98,156.11,155.92,155.98,5171.0,145.0711,145.192,145.0153,145.0711,5171.0
2019-10-08 11:30:00,155.89,155.97,155.67,155.7,5143.0,144.9874,145.0618,144.7828,144.8107,5143.0
2019-10-08 11:35:00,155.69,156.08,155.66,156.02,7572.0,144.8014,145.1641,144.7735,145.1083,7572.0
2019-10-08 11:40:00,155.88,156.1,155.77,156.0,2800.0,144.9781,145.1827,144.8758,145.0897,2800.0
2019-10-08 11:45:00,156.01,156.15,155.9,155.9,2160.0,145.099,145.2292,144.9967,144.9967,2160.0
2019-10-08 11:50:00,156.02,156.16,155.98,156.16,1200.0,145.1083,145.2385,145.0711,145.2385,1200.0
2019-10-08 11:55:00,156.19,156.27,155.97,156.17,2700.0,145.2664,145.3408,145.0618,145.2478,2700.0
2019-10-08 12:00:00,156.2,156.25,156.01,156.22,3500.0,145.2757,145.3222,145.099,145.2943,3500.0
2019-10-08 12:05:00,156.24,156.52,156.15,156.43,4970.0,145.3129,145.5733,145.2292,145.4896,4970.0
2019-10-08 12:10:00,156.5,156.66,156.43,156.66,2386.0,145.5547,145.7035,145.4896,145.7035,2386.0
2019-10-08 12:15:00,156.66,156.78,156.66,156.78,1500.0,145.7035,145.8151,145.7035,145.8151,1500.0
2019-10-08 12:20:00,156.79,157.0,156.79,156.86,4160.0,145.8244,146.0197,145.8244,145.8895,4160.0
2019-10-08 12:25:00,156.89,157.08,156.88,156.95,6716.0,145.9174,146.0941,145.9081,145.9732,6716.0
2019-10-08 12:30:00,156.92,157.11,156.92,157.11,3579.0,145.9453,146.122,145.9453,146.122,3579.0
2019-10-08 12:35:00,157.08,157.12,157.03,157.09,2397.0,146.0941,146.1313,146.0476,146.1034,2397.0
2019-10-08 12:40:00,157.05,157.25,156.91,157.21,6264.0,146.0662,146.2522,145.936,146.215,6264.0
2019-10-08 12:45:00,157.21,157.75,157.17,157.31,8049.0,146.215,146.7173,146.1778,146.3081,8049.0
2019-10-08 12:50:00,157.37,157.53,157.29,157.42,6562.0,146.3639,146.5127,146.2895,146.4104,6562.0
2019-10-08 12:55:00,157.38,157.38,157.2,157.2,5415.0,146.3732,146.3732,146.2057,146.2057,5415.0
2019-10-08 13:00:00,157.21,157.23,157.03,157.19,4138.0,146.215,146.2336,146.0476,146.1964,4138.0
2019-10-08 13:05:00,157.06,157.06,156.8,156.8,6840.0,146.0755,146.0755,145.8337,145.8337,6840.0
2019-10-08 13:10:00,156.8,156.92,156.58,156.7,12757.0,145.8337,145.9453,145.6291,145.7407,12757.0
2019-10-08 13:15:00,156.7,156.82,156.68,156.8,6983.0,145.7407,145.8523,145.7221,145.8337,6983.0
2019-10-08 13:20:00,156.83,157.03,156.83,156.97,5273.0,145.8616,146.0476,145.8616,145.9918,5273.0
2019-10-08 13:25:00,156.96,157.09,156.95,157.06,4298.0,145.9825,146.1034,145.9732,146.0755,4298.0
2019-10-08 13:30:00,157.07,157.13,157.05,157.1,8922.0,146.0848,146.1406,146.0662,146.1127,8922.0
2019-10-08 13:35:00,157.1,157.12,156.81,156.99,9236.0,146.1127,146.1313,145.843,146.0104,9236.0
2019-10-08 13:40:00,157.01,157.21,157.01,157.21,11218.0,146.029,146.215,146.029,146.215,11218.0
2019-10-08 13:45:00,157.21,157.25,157.12,157.24,3662.0,146.215,146.2522,146.1313,146.2429,3662.0
2019-10-08 13:50:00,157.27,157.29,157.16,157.2,3453.0,146.2709,146.2895,146.1685,146.2057,3453.0
2019-10-08 13:55:00,157.21,157.23,157.07,157.07,9050.0,146.215,146.2336,146.0848,146.0848,9050.0
2019-10-08 14:00:00,157.13,157.13,156.73,156.74,9336.0,146.1406,146.1406,145.7686,145.7779,9336.0
2019-10-08 14:05:00,156.79,157.05,156.78,156.94,3885.0,145.8244,146.0662,145.8151,145.9639,3885.0
2019-10-08 14:10:00,156.95,156.98,156.83,156.86,3923.0,145.9732,146.0011,145.8616,145.8895,3923.0
2019-10-08 14:15:00,156.89,156.98,156.85,156.92,6743.0,145.9174,146.0011,145.8802,145.9453,6743.0
2019-10-08 14:20:00,156.94,156.99,156.73,156.73,6900.0,145.9639,146.0104,145.7686,145.7686,6900.0
2019-10-08 14:25:00,156.84,156.84,156.69,156.76,5525.0,145.8709,145.8709,145.7314,145.7965,5525.0
2019-10-08 14:30:00,156.79,157.11,156.73,156.9,19798.0,145.8244,146.122,145.7686,145.9267,19798.0
2019-10-08 14:35:00,156.99,157.39,156.99,157.02,6335.0,146.0104,146.3825,146.0104,146.0383,6335.0
2019-10-08 14:40:00,157.03,157.1,156.89,156.97,9104.0,146.0476,146.1127,145.9174,145.9918,9104.0
2019-10-08 14:45:00,157.07,157.43,157.01,157.42,10113.0,146.0848,146.4197,146.029,146.4104,10113.0
2019-10-08 14:50:00,157.46,157.46,157.26,157.26,6577.0,146.4476,146.4476,146.2615,146.2615,6577.0
2019-10-08 14:55:00,157.21,157.36,155.8,156.19,11199.0,146.215,146.3546,144.9037,145.2664,11199.0
2019-10-08 15:00:00,156.14,156.68,156.01,156.01,7666.0,145.2199,145.7221,145.099,145.099,7666.0
2019-10-08 15:05:00,156.08,156.21,155.94,156.02,5302.0,145.1641,145.285,145.0339,145.1083,5302.0
2019-10-08 15:10:00,156.04,156.04,155.74,155.97,7300.0,145.1269,145.1269,144.8479,145.0618,7300.0
2019-10-08 15:15:00,155.94,155.97,155.82,155.94,7993.0,145.0339,145.0618,144.9223,145.0339,7993.0
2019-10-08 15:20:00,155.9,156.12,155.89,155.91,7109.0,144.9967,145.2013,144.9874,145.006,7109.0
2019-10-08 15:25:00,155.93,156.05,155.8,155.91,7194.0,145.0246,145.1362,144.9037,145.006,7194.0
2019-10-08 15:30:00,155.91,156.12,155.84,155.86,10521.0,145.006,145.2013,144.9409,144.9595,10521.0
2019-10-08 15:35:00,155.84,155.87,155.4,155.41,8425.0,144.9409,144.9688,144.5316,144.5409,8425.0
2019-10-08 15:40:00,155.44,155.5,155.22,155.47,17821.0,144.5688,144.6246,144.3642,144.5967,17821.0
2019-10-08 15:45:00,155.48,155.62,155.25,155.33,19694.0,144.606,144.7362,144.3921,144.4665,19694.0
2019-10-08 15:50:00,155.29,155.35,154.77,154.77,41140.0,144.4293,144.4851,143.9457,143.9457,41140.0
2019-10-08 15:55:00,154.71,154.81,154.49,154.5,91002.0,143.8899,143.9829,143.6853,143.6946,91002.0
2019-10-09 09:30:00,157.17,157.49,156.11,156.13,25808.0,146.1778,146.4755,145.192,145.2106,25808.0
2019-10-09 09:35:00,156.25,156.78,156.11,156.62,8506.0,145.3222,145.8151,145.192,145.6663,8506.0
2019-10-09 09:40:00,156.72,156.94,156.48,156.55,6075.0,145.7593,145.9639,145.5361,145.6012,6075.0
2019-10-09 09:45:00,156.65,156.81,156.38,156.69,4009.0,145.6942,145.843,145.4431,145.7314,4009.0
2019-10-09 09:50:00,156.51,156.71,156.22,156.61,8158.0,145.564,145.75,145.2943,145.657,8158.0
2019-10-09 09:55:00,156.69,156.86,156.63,156.66,4881.0,145.7314,145.8895,145.6756,145.7035,4881.0
2019-10-09 10:00:00,156.6,157.08,156.6,157.08,23510.0,145.6477,146.0941,145.6477,146.0941,23510.0
2019-10-09 10:05:00,157.2,157.61,157.1,157.59,8612.0,146.2057,146.5871,146.1127,146.5685,8612.0
2019-10-09 10:10:00,157.63,157.84,157.37,157.5,23670.0,146.6057,146.801,146.3639,146.4848,23670.0
2019-10-09 10:15:00,157.48,157.85,157.48,157.82,8457.0,146.4662,146.8103,146.4662,146.7824,8457.0
2019-10-09 10:20:00,157.85,158.12,157.67,158.03,6420.0,146.8103,147.0614,146.6429,146.9777,6420.0
2019-10-09 10:25:00,158.03,158.22,157.92,158.22,7108.0,146.9777,147.1544,146.8754,147.1544,7108.0
2019-10-09 10:30:00,158.1,158.23,157.96,158.16,4902.0,147.0428,147.1637,146.9126,147.0986,4902.0
2019-10-09 10:35:00,158.05,158.27,157.96,158.26,12180.0,146.9963,147.2009,146.9126,147.1916,12180.0
2019-10-09 10:40:00,158.27,158.32,158.18,158.22,3158.0,147.2009,147.2474,147.1172,147.1544,3158.0
2019-10-09 10:45:00,158.21,158.29,157.88,158.08,9815.0,147.1451,147.2195,146.8382,147.0242,9815.0
2019-10-09 10:50:00,158.1,158.2,158.03,158.1,4250.0,147.0428,147.1358,146.9777,147.0428,4250.0
2019-10-09 10:55:00,157.96,158.16,157.85,158.08,4299.0,146.9126,147.0986,146.8103,147.0242,4299.0
2019-10-09 11:00:00,158.13,158.33,157.63,157.76,5330.0,147.0707,147.2567,146.6057,146.7266,5330.0
2019-10-09 11:05:00,157.77,157.84,157.54,157.63,9180.0,146.7359,146.801,146.522,146.6057,9180.0
2019-10-09 11:10:00,157.67,157.74,157.18,157.24,37106.0,146.6429,146.708,146.1871,146.2429,37106.0
2019-10-09 11:15:00,157.23,157.69,157.12,157.5,5800.0,146.2336,146.6615,146.1313,146.4848,5800.0
2019-10-09 11:20:00,157.54,157.56,157.17,157.17,10480.0,146.522,146.5406,146.1778,146.1778,10480.0
2019-10-09 11:25:00,157.16,157.28,157.0,157.0,9091.0,146.1685,146.2802,146.0197,146.0197,9091.0
2019-10-09 11:30:00,157.1,157.47,157.1,157.45,10142.0,146.1127,146.4569,146.1127,146.4383,10142.0
2019-10-09 11:35:00,157.45,157.64,157.38,157.56,4792.0,146.4383,146.615,146.3732,146.5406,4792.0
2019-10-09 11:40:00,157.55,157.6,157.47,157.6,2500.0,146.5313,146.5778,146.4569,146.5778,2500.0
2019-10-09 11:45:00,157.6,158.01,157.6,157.77,3470.0,146.5778,146.9591,146.5778,146.7359,3470.0
2019-10-09 11:50:00,157.85,158.01,157.85,157.95,1400.0,146.8103,146.9591,146.8103,146.9033,1400.0
2019-10-09 11:55:00,157.88,158.01,157.87,157.89,2720.0,146.8382,146.9591,146.8289,146.8475,2720.0
2019-10-09 12:00:00,157.94,158.19,157.93,158.15,3900.0,146.894,147.1265,146.8847,147.0893,3900.0
2019-10-09 12:05:00,158.2,158.3,158.1,158.14,4120.0,147.1358,147.2288,147.0428,147.08,4120.0
2019-10-09 12:10:00,158.1,158.29,158.09,158.29,3750.0,147.0428,147.2195,147.0335,147.2195,3750.0
2019-10-09 12:15:00,158.18,158.19,157.82,157.82,2844.0,147.1172,147.1265,146.7824,146.7824,2844.0
2019-10-09 12:20:00,157.88,158.07,157.88,158.06,2400.0,146.8382,147.0149,146.8382,147.0056,2400.0
2019-10-09 12:25:00,158.08,158.09,157.97,157.98,2664.0,147.0242,147.0335,146.9219,146.9312,2664.0
2019-10-09 12:30:00,157.98,158.33,157.98,158.22,4833.0,146.9312,147.2567,146.9312,147.1544,4833.0
2019-10-09 12:35:00,158.21,158.33,158.21,158.33,2526.0,147.1451,147.2567,147.1451,147.2567,2526.0
2019-10-09 12:40:00,158.34,158.45,158.32,158.45,2249.0,147.266,147.3683,147.2474,147.3683,2249.0
2019-10-09 12:45:00,158.4,158.45,158.38,158.4,1271.0,147.3218,147.3683,147.3032,147.3218,1271.0
2019-10-09 12:50:00,158.39,158.39,158.26,158.29,2400.0,147.3125,147.3125,147.1916,147.2195,2400.0
2019-10-09 12:55:00,158.34,158.55,158.34,158.55,1600.0,147.266,147.4613,147.266,147.4613,1600.0
2019-10-09 13:00:00,158.51,158.81,158.51,158.56,5212.0,147.4241,147.7031,147.4241,147.4706,5212.0
2019-10-09 13:05:00,158.51,158.56,158.49,158.56,3600.0,147.4241,147.4706,147.4055,147.4706,3600.0
2019-10-09 13:10:00,158.49,158.55,158.45,158.47,2432.0,147.4055,147.4613,147.3683,147.3869,2432.0
2019-10-09 13:15:00,158.5,158.5,158.14,158.14,5140.0,147.4148,147.4148,147.08,147.08,5140.0
2019-10-09 13:20:00,158.13,158.19,158.02,158.04,5593.0,147.0707,147.1265,146.9684,146.987,5593.0
2019-10-09 13:25:00,158.07,158.07,157.87,157.87,5790.0,147.0149,147.0149,146.8289,146.8289,5790.0
2019-10-09 13:30:00,157.88,157.91,157.69,157.91,12550.0,146.8382,146.8661,146.6615,146.8661,12550.0
2019-10-09 13:35:00,157.91,158.17,157.9,158.17,3205.0,146.8661,147.1079,146.8568,147.1079,3205.0
2019-10-09 13:40:00,158.12,158.23,158.08,158.23,2420.0,147.0614,147.1637,147.0242,147.1637,2420.0
2019-10-09 13:45:00,158.25,158.25,158.1,158.19,3140.0,147.1823,147.1823,147.0428,147.1265,3140.0
2019-10-09 13:50:00,158.16,158.19,157.92,157.96,7445.0,147.0986,147.1265,146.8754,146.9126,7445.0
2019-10-09 13:55:00,157.95,158.11,157.9,158.08,4000.0,146.9033,147.0521,146.8568,147.0242,4000.0
2019-10-09 14:00:00,158.08,158.19,157.82,157.82,4600.0,147.0242,147.1265,146.7824,146.7824,4600.0
2019-10-09 14:05:00,157.84,157.9,157.69,157.79,8387.0,146.801,146.8568,146.6615,146.7545,8387.0
2019-10-09 14:10:00,157.77,158.05,157.73,158.02,7900.0,146.7359,146.9963,146.6987,146.9684,7900.0
2019-10-09 14:15:00,157.96,158.31,157.95,158.31,6100.0,146.9126,147.2381,146.9033,147.2381,6100.0
2019-10-09 14:20:00,158.29,158.45,158.27,158.39,8065.0,147.2195,147.3683,147.2009,147.3125,8065.0
2019-10-09 14:25:00,158.36,158.47,158.29,158.45,3847.0,147.2846,147.3869,147.2195,147.3683,3847.0
2019-10-09 14:30:00,158.45,158.69,158.45,158.55,5112.0,147.3683,147.5915,147.3683,147.4613,5112.0
2019-10-09 14:35:00,158.6,158.79,158.6,158.79,3230.0,147.5078,147.6845,147.5078,147.6845,3230.0
2019-10-09 14:40:00,158.74,158.74,158.49,158.53,4800.0,147.638,147.638,147.4055,147.4427,4800.0
2019-10-09 14:45:00,158.6,158.68,158.41,158.41,5210.0,147.5078,147.5822,147.3311,147.3311,5210.0
2019-10-09 14:50:00,158.44,158.72,158.42,158.64,5266.0,147.359,147.6194,147.3404,147.545,5266.0
2019-10-09 14:55:00,158.68,158.71,158.55,158.68,5880.0,147.5822,147.6101,147.4613,147.5822,5880.0
2019-10-09 15:00:00,158.66,158.73,158.54,158.54,7307.0,147.5636,147.6287,147.452,147.452,7307.0
2019-10-09 15:05:00,158.52,158.72,158.49,158.69,8616.0,147.4334,147.6194,147.4055,147.5915,8616.0
2019-10-09 15:10:00,158.71,158.71,158.42,158.43,6113.0,147.6101,147.6101,147.3404,147.3497,6113.0
2019-10-09 15:15:00,158.42,158.5,158.41,158.42,6100.0,147.3404,147.4148,147.3311,147.3404,6100.0
2019-10-09 15:20:00,158.41,158.41,158.25,158.3,5604.0,147.3311,147.3311,147.1823,147.2288,5604.0
2019-10-09 15:25:00,158.27,158.48,158.22,158.44,7818.0,147.2009,147.3962,147.1544,147.359,7818.0
2019-10-09 15:30:00,158.48,158.61,158.44,158.48,7200.0,147.3962,147.5171,147.359,147.3962,7200.0
2019-10-09 15:35:00,158.5,158.7,158.5,158.54,9861.0,147.4148,147.6008,147.4148,147.452,9861.0
2019-10-09 15:40:00,158.54,158.59,157.65,157.68,17208.0,147.452,147.4985,146.6243,146.6522,17208.0
2019-10-09 15:45:00,157.74,157.9,157.52,157.63,13200.0,146.708,146.8568,146.5034,146.6057,13200.0
2019-10-09 15:50:00,157.62,157.77,157.52,157.6,23534.0,146.5964,146.7359,146.5034,146.5778,23534.0
2019-10-09 15:55:00,157.72,157.72,157.36,157.45,74563.0,146.6894,146.6894,146.3546,146.4383,74563.0
2019-10-10 09:30:00,158.02,158.59,157.42,157.56,29135.0,146.9684,147.4985,146.4104,146.5406,29135.0
2019-10-10 09:35:00,157.47,157.52,156.85,157.42,8400.0,146.4569,146.5034,145.8802,146.4104,8400.0
2019-10-10 09:40:00,157.34,157.48,157.04,157.06,6667.0,146.336,146.4662,146.0569,146.0755,6667.0
2019-10-10 09:45:00,157.15,157.68,157.02,157.59,14326.0,146.1592,146.6522,146.0383,146.5685,14326.0
2019-10-10 09:50:00,157.59,158.35,157.57,157.9,20480.0,146.5685,147.2753,146.5499,146.8568,20480.0
2019-10-10 09:55:00,157.88,158.51,157.88,158.35,14853.0,146.8382,147.4241,146.8382,147.2753,14853.0
2019-10-10 10:00:00,158.34,158.63,158.27,158.52,6229.0,147.266,147.5357,147.2009,147.4334,6229.0
2019-10-10 10:05:00,158.42,158.42,158.15,158.28,2675.0,147.3404,147.3404,147.0893,147.2102,2675.0
2019-10-10 10:10:00,158.37,158.43,158.02,158.1,5121.0,147.2939,147.3497,146.9684,147.0428,5121.0
2019-10-10 10:15:00,158.07,158.74,158.07,158.67,3800.0,147.0149,147.638,147.0149,147.5729,3800.0
2019-10-10 10:20:00,158.56,158.7,158.27,158.38,4155.0,147.4706,147.6008,147.2009,147.3032,4155.0
2019-10-10 10:25:00,158.5,158.74,158.48,158.74,6465.0,147.4148,147.638,147.3962,147.638,6465.0
2019-10-10 10:30:00,158.74,158.92,158.66,158.92,7588.0,147.638,147.8055,147.5636,147.8055,7588.0
2019-10-10 10:35:00,159.0,159.1,158.88,158.98,4800.0,147.8799,147.9729,147.7683,147.8613,4800.0
2019-10-10 10:40:00,158.85,158.88,158.52,158.52,3501.0,147.7403,147.7683,147.4334,147.4334,3501.0
2019-10-10 10:45:00,158.45,158.54,158.3,158.34,3300.0,147.3683,147.452,147.2288,147.266,3300.0
2019-10-10 10:50:00,158.28,158.7,158.28,158.7,8200.0,147.2102,147.6008,147.2102,147.6008,8200.0
2019-10-10 10:55:00,158.69,158.98,158.69,158.87,4325.0,147.5915,147.8613,147.5915,147.7589,4325.0
2019-10-10 11:00:00,158.88,158.94,158.68,158.88,5118.0,147.7683,147.8241,147.5822,147.7683,5118.0
2019-10-10 11:05:00,158.91,159.1,158.9,158.98,4300.0,147.7962,147.9729,147.7869,147.8613,4300.0
2019-10-10 11:10:00,159.0,159.25,158.89,159.05,4700.0,147.8799,148.1124,147.7776,147.9264,4700.0
2019-10-10 11:15:00,159.15,159.26,159.03,159.26,6047.0,148.0194,148.1217,147.9078,148.1217,6047.0
2019-10-10 11:20:00,159.21,159.24,159.04,159.04,2700.0,148.0752,148.1031,147.9171,147.9171,2700.0
2019-10-10 11:25:00,159.05,159.06,158.91,159.0,6885.0,147.9264,147.9357,147.7962,147.8799,6885.0
2019-10-10 11:30:00,158.94,159.15,158.92,159.1,3900.0,147.8241,148.0194,147.8055,147.9729,3900.0
2019-10-10 11:35:00,159.11,159.18,158.91,159.06,5860.0,147.9822,148.0473,147.7962,147.9357,5860.0
2019-10-10 11:40:00,159.06,159.07,158.62,158.73,10504.0,147.9357,147.945,147.5264,147.6287,10504.0
2019-10-10 11:45:00,158.76,158.9,158.68,158.87,3037.0,147.6566,147.7869,147.5822,147.7589,3037.0
2019-10-10 11:50:00,158.82,158.85,158.62,158.68,3803.0,147.7124,147.7403,147.5264,147.5822,3803.0
2019-10-10 11:55:00,158.7,158.83,158.61,158.73,3100.0,147.6008,147.7217,147.5171,147.6287,3100.0
2019-10-10 12:00:00,158.74,158.81,158.69,158.77,3001.0,147.638,147.7031,147.5915,147.6659,3001.0
2019-10-10 12:05:00,158.77,158.81,158.58,158.58,5850.0,147.6659,147.7031,147.4892,147.4892,5850.0
2019-10-10 12:10:00,158.53,158.64,158.46,158.47,4707.0,147.4427,147.545,147.3776,147.3869,4707.0
2019-10-10 12:15:00,158.39,158.5,158.27,158.27,6987.0,147.3125,147.4148,147.2009,147.2009,6987.0
2019-10-10 12:20:00,158.21,158.26,158.01,158.1,1700.0,147.1451,147.1916,146.9591,147.0428,1700.0
2019-10-10 12:25:00,158.02,158.13,157.97,158.06,4200.0,146.9684,147.0707,146.9219,147.0056,4200.0
2019-10-10 12:30:00,158.06,158.06,157.59,157.59,3548.0,147.0056,147.0056,146.5685,146.5685,3548.0
2019-10-10 12:35:00,157.68,157.77,157.68,157.74,2500.0,146.6522,146.7359,146.6522,146.708,2500.0
2019-10-10 12:40:00,157.78,157.97,157.74,157.97,4104.0,146.7452,146.9219,146.708,146.9219,4104.0
2019-10-10 12:45:00,157.96,158.3,157.93,158.3,4200.0,146.9126,147.2288,146.8847,147.2288,4200.0
2019-10-10 12:50:00,158.34,158.4,158.3,158.4,2900.0,147.266,147.3218,147.2288,147.3218,2900.0
2019-10-10 12:55:00,158.32,158.58,158.31,158.46,3220.0,147.2474,147.4892,147.2381,147.3776,3220.0
2019-10-10 13:00:00,158.47,158.58,158.36,158.53,4301.0,147.3869,147.4892,147.2846,147.4427,4301.0
2019-10-10 13:05:00,158.52,158.56,158.34,158.41,2500.0,147.4334,147.4706,147.266,147.3311,2500.0
2019-10-10 13:10:00,158.39,158.46,158.22,158.22,3602.0,147.3125,147.3776,147.1544,147.1544,3602.0
2019-10-10 13:15:00,158.21,158.25,158.02,158.09,2600.0,147.1451,147.1823,146.9684,147.0335,2600.0
2019-10-10 13:20:00,158.1,158.24,158.04,158.15,2400.0,147.0428,147.173,146.987,147.0893,2400.0
2019-10-10 13:25:00,158.18,158.29,158.14,158.24,4450.0,147.1172,147.2195,147.08,147.173,4450.0
2019-10-10 13:30:00,158.16,158.16,157.72,157.74,3500.0,147.0986,147.0986,146.6894,146.708,3500.0
2019-10-10 13:35:00,157.71,157.86,157.66,157.7,3805.0,146.6801,146.8196,146.6336,146.6708,3805.0
2019-10-10 13:40:00,157.74,157.78,157.64,157.74,2657.0,146.708,146.7452,146.615,146.708,2657.0
2019-10-10 13:45:00,157.72,157.8,157.51,157.52,8162.0,146.6894,146.7638,146.4941,146.5034,8162.0
2019-10-10 13:50:00,157.45,157.55,157.37,157.45,7411.0,146.4383,146.5313,146.3639,146.4383,7411.0
2019-10-10 13:55:00,157.38,157.76,157.37,157.67,4700.0,146.3732,146.7266,146.3639,146.6429,4700.0
2019-10-10 14:00:00,157.66,157.77,157.62,157.74,2900.0,146.6336,146.7359,146.5964,146.708,2900.0
2019-10-10 14:05:00,157.81,157.86,156.6,156.87,9048.0,146.7731,146.8196,145.6477,145.8988,9048.0
2019-10-10 14:10:00,156.78,157.46,156.78,157.35,2600.0,145.8151,146.4476,145.8151,146.3453,2600.0
2019-10-10 14:15:00,157.42,157.65,157.42,157.61,4417.0,146.4104,146.6243,146.4104,146.5871,4417.0
2019-10-10 14:20:00,157.65,157.74,157.63,157.73,4399.0,146.6243,146.708,146.6057,146.6987,4399.0
2019-10-10 14:25:00,157.69,157.72,157.55,157.6,2700.0,146.6615,146.6894,146.5313,146.5778,2700.0
2019-10-10 14:30:00,157.63,157.92,157.61,157.91,4302.0,146.6057,146.8754,146.5871,146.8661,4302.0
2019-10-10 14:35:00,157.93,157.96,157.83,157.92,5200.0,146.8847,146.9126,146.7917,146.8754,5200.0
2019-10-10 14:40:00,157.85,157.89,157.69,157.69,3000.0,146.8103,146.8475,146.6615,146.6615,3000.0
2019-10-10 14:45:00,157.66,157.7,157.43,157.43,5028.0,146.6336,146.6708,146.4197,146.4197,5028.0
2019-10-10 14:50:00,157.46,157.56,157.38,157.41,3355.0,146.4476,146.5406,146.3732,146.4011,3355.0
2019-10-10 14:55:00,157.38,157.51,157.34,157.37,5850.0,146.3732,146.4941,146.336,146.3639,5850.0
2019-10-10 15:00:00,157.38,157.45,157.2,157.29,9700.0,146.3732,146.4383,146.2057,146.2895,9700.0
2019-10-10 15:05:00,157.3,157.32,157.17,157.23,6000.0,146.2988,146.3174,146.1778,146.2336,6000.0
2019-10-10 15:10:00,157.19,157.28,157.17,157.28,6506.0,146.1964,146.2802,146.1778,146.2802,6506.0
2019-10-10 15:15:00,157.28,157.31,157.1,157.28,4771.0,146.2802,146.3081,146.1127,146.2802,4771.0
2019-10-10 15:20:00,157.26,157.46,157.24,157.46,5902.0,146.2615,146.4476,146.2429,146.4476,5902.0
2019-10-10 15:25:00,157.47,157.58,157.47,157.58,4500.0,146.4569,146.5592,146.4569,146.5592,4500.0
2019-10-10 15:30:00,157.58,157.59,157.32,157.32,4712.0,146.5592,146.5685,146.3174,146.3174,4712.0
2019-10-10 15:35:00,157.32,157.4,157.28,157.37,6830.0,146.3174,146.3918,146.2802,146.3639,6830.0
2019-10-10 15:40:00,157.34,157.39,157.12,157.22,5600.0,146.336,146.3825,146.1313,146.2243,5600.0
2019-10-10 15:45:00,157.17,157.36,156.98,157.36,18846.0,146.1778,146.3546,146.0011,146.3546,18846.0
2019-10-10 15:50:00,157.45,157.49,157.26,157.43,21994.0,146.4383,146.4755,146.2615,146.4197,21994.0
2019-10-10 15:55:00,157.4,157.48,157.08,157.4,66424.0,146.3918,146.4662,146.0941,146.3918,66424.0
2019-10-11 09:30:00,160.97,161.0,159.45,159.81,31685.0,149.7121,149.74,148.2984,148.6332,31685.0
2019-10-11 09:35:00,159.92,160.5,159.66,159.66,33490.0,148.7355,149.275,148.4937,148.4937,33490.0
2019-10-11 09:40:00,159.59,159.74,158.93,159.0,7028.0,148.4286,148.5681,147.8148,147.8799,7028.0
2019-10-11 09:45:00,159.2,159.63,159.12,159.38,7282.0,148.0659,148.4658,147.9915,148.2333,7282.0
2019-10-11 09:50:00,159.58,159.92,159.47,159.92,6175.0,148.4193,148.7355,148.317,148.7355,6175.0
2019-10-11 09:55:00,159.9,160.17,159.39,159.41,5800.0,148.7169,148.968,148.2426,148.2612,5800.0
2019-10-11 10:00:00,159.37,159.66,159.21,159.34,16384.0,148.224,148.4937,148.0752,148.1961,16384.0
2019-10-11 10:05:00,159.32,159.47,159.13,159.21,11228.0,148.1775,148.317,148.0008,148.0752,11228.0
2019-10-11 10:10:00,159.1,159.5,159.05,159.2,7700.0,147.9729,148.3449,147.9264,148.0659,7700.0
2019-10-11 10:15:00,159.28,159.42,158.95,159.28,4985.0,148.1403,148.2705,147.8334,148.1403,4985.0
2019-10-11 10:20:00,159.25,159.45,159.12,159.29,4744.0,148.1124,148.2984,147.9915,148.1496,4744.0
2019-10-11 10:25:00,159.3,159.56,159.19,159.56,3979.0,148.1589,148.4007,148.0566,148.4007,3979.0
2019-10-11 10:30:00,159.52,159.9,159.51,159.88,14836.0,148.3635,148.7169,148.3542,148.6983,14836.0
2019-10-11 10:35:00,159.79,160.01,159.5,159.57,16270.0,148.6146,148.8192,148.3449,148.41,16270.0
2019-10-11 10:40:00,159.61,159.96,159.61,159.9,6505.0,148.4472,148.7727,148.4472,148.7169,6505.0
2019-10-11 10:45:00,159.86,160.26,159.85,160.24,7425.0,148.6797,149.0517,148.6704,149.0331,7425.0
2019-10-11 10:50:00,160.23,160.59,160.23,160.58,7579.0,149.0238,149.3587,149.0238,149.3494,7579.0
2019-10-11 10:55:00,160.55,160.79,160.43,160.78,8721.0,149.3215,149.5447,149.2098,149.5354,8721.0
2019-10-11 11:00:00,160.75,160.9,160.68,160.9,11873.0,149.5075,149.647,149.4424,149.647,11873.0
2019-10-11 11:05:00,160.87,160.92,160.62,160.7,9056.0,149.6191,149.6656,149.3866,149.461,9056.0
2019-10-11 11:10:00,160.7,160.93,160.7,160.75,4655.0,149.461,149.6749,149.461,149.5075,4655.0
2019-10-11 11:15:00,160.73,160.98,160.69,160.89,7230.0,149.4889,149.7214,149.4517,149.6377,7230.0
2019-10-11 11:20:00,160.87,161.09,160.85,161.09,7065.0,149.6191,149.8237,149.6005,149.8237,7065.0
2019-10-11 11:25:00,161.12,161.28,161.08,161.28,4501.0,149.8516,150.0004,149.8144,150.0004,4501.0
2019-10-11 11:30:00,161.3,161.53,161.29,161.52,9252.0,150.019,150.2329,150.0097,150.2236,9252.0
2019-10-11 11:35:00,161.53,161.57,161.45,161.54,3303.0,150.2329,150.2701,150.1585,150.2422,3303.0
2019-10-11 11:40:00,161.44,161.55,161.33,161.33,7237.0,150.1492,150.2515,150.0469,150.0469,7237.0
2019-10-11 11:45:00,161.37,161.65,161.03,161.33,8563.0,150.0841,150.3445,149.7679,150.0469,8563.0
2019-10-11 11:50:00,161.21,161.3,160.94,160.94,6747.0,149.9353,150.019,149.6842,149.6842,6747.0
2019-10-11 11:55:00,160.83,161.23,160.83,161.23,8413.0,149.5819,149.9539,149.5819,149.9539,8413.0
2019-10-11 12:00:00,161.27,161.27,160.86,161.14,13637.0,149.9911,149.9911,149.6098,149.8702,13637.0
2019-10-11 12:05:00,161.14,161.4,161.02,161.24,7503.0,149.8702,150.112,149.7586,149.9632,7503.0
2019-10-11 12:10:00,161.24,161.39,161.18,161.27,5180.0,149.9632,150.1027,149.9074,149.9911,5180.0
2019-10-11 12:15:00,161.19,161.22,161.0,161.0,15066.0,149.9167,149.9446,149.74,149.74,15066.0
2019-10-11 12:20:00,161.0,161.04,160.94,161.0,5650.0,149.74,149.7772,149.6842,149.74,5650.0
2019-10-11 12:25:00,161.0,161.01,160.82,160.82,6025.0,149.74,149.7493,149.5726,149.5726,6025.0
2019-10-11 12:30:00,160.86,160.9,160.12,160.66,20323.0,149.6098,149.647,148.9215,149.4238,20323.0
2019-10-11 12:35:00,160.79,160.79,160.55,160.55,48600.0,149.5447,149.5447,149.3215,149.3215,48600.0
2019-10-11 12:40:00,160.62,160.62,160.4,160.41,16241.0,149.3866,149.3866,149.1819,149.1912,16241.0
2019-10-11 12:45:00,160.47,160.69,160.47,160.57,13000.0,149.247,149.4517,149.247,149.3401,13000.0
2019-10-11 12:50:00,160.62,160.9,160.59,160.77,17730.0,149.3866,149.647,149.3587,149.5261,17730.0
2019-10-11 12:55:00,160.82,160.91,160.82,160.89,1730.0,149.5726,149.6563,149.5726,149.6377,1730.0
2019-10-11 13:00:00,161.0,161.09,160.81,160.97,5731.0,149.74,149.8237,149.5633,149.7121,5731.0
2019-10-11 13:05:00,161.0,161.01,160.91,160.99,2673.0,149.74,149.7493,149.6563,149.7307,2673.0
2019-10-11 13:10:00,161.0,161.02,160.82,160.85,4351.0,149.74,149.7586,149.5726,149.6005,4351.0
2019-10-11 13:15:00,160.83,161.01,160.82,160.84,2151.0,149.5819,149.7493,149.5726,149.5912,2151.0
2019-10-11 13:20:00,160.84,160.99,160.84,160.97,1200.0,149.5912,149.7307,149.5912,149.7121,1200.0
2019-10-11 13:25:00,160.98,161.76,160.95,161.29,7573.0,149.7214,150.4468,149.6935,150.0097,7573.0
2019-10-11 13:30:00,161.36,161.36,161.06,161.28,3060.0,150.0748,150.0748,149.7958,150.0004,3060.0
2019-10-11 13:35:00,161.31,161.37,161.15,161.16,2100.0,150.0283,150.0841,149.8795,149.8888,2100.0
2019-10-11 13:40:00,161.32,161.5,161.21,161.45,3291.0,150.0376,150.205,149.9353,150.1585,3291.0
2019-10-11 13:45:00,161.4,161.45,161.28,161.43,3081.0,150.112,150.1585,150.0004,150.1399,3081.0
2019-10-11 13:50:00,161.43,161.59,161.36,161.59,4426.0,150.1399,150.2887,150.0748,150.2887,4426.0
2019-10-11 13:55:00,161.56,161.69,161.51,161.51,2900.0,150.2608,150.3817,150.2143,150.2143,2900.0
2019-10-11 14:00:00,161.58,161.58,161.34,161.34,11416.0,150.2794,150.2794,150.0562,150.0562,11416.0
2019-10-11 14:05:00,161.35,161.37,161.17,161.18,3300.0,150.0655,150.0841,149.8981,149.9074,3300.0
2019-10-11 14:10:00,161.06,161.19,161.01,161.05,3225.0,149.7958,149.9167,149.7493,149.7865,3225.0
2019-10-11 14:15:00,161.14,161.17,161.04,161.17,3200.0,149.8702,149.8981,149.7772,149.8981,3200.0
2019-10-11 14:20:00,161.09,161.17,161.02,161.1,2400.0,149.8237,149.8981,149.7586,149.833,2400.0
2019-10-11 14:25:00,161.09,161.26,161.01,161.22,3237.0,149.8237,149.9818,149.7493,149.9446,3237.0
2019-10-11 14:30:00,161.24,161.49,161.21,161.44,6158.0,149.9632,150.1957,149.9353,150.1492,6158.0
2019-10-11 14:35:00,161.4,161.4,161.18,161.37,3727.0,150.112,150.112,149.9074,150.0841,3727.0
2019-10-11 14:40:00,161.38,161.63,161.38,161.63,5737.0,150.0934,150.3259,150.0934,150.3259,5737.0
2019-10-11 14:45:00,161.58,161.7,161.45,161.49,4032.0,150.2794,150.391,150.1585,150.1957,4032.0
2019-10-11 14:50:00,161.53,161.56,161.24,161.24,4660.0,150.2329,150.2608,149.9632,149.9632,4660.0
2019-10-11 14:55:00,161.28,161.33,161.09,161.16,6600.0,150.0004,150.0469,149.8237,149.8888,6600.0
2019-10-11 15:00:00,161.19,161.19,160.97,160.98,11601.0,149.9167,149.9167,149.7121,149.7214,11601.0
2019-10-11 15:05:00,161.08,161.3,161.05,161.27,6720.0,149.8144,150.019,149.7865,149.9911,6720.0
2019-10-11 15:10:00,161.23,161.45,161.21,161.41,4300.0,149.9539,150.1585,149.9353,150.1213,4300.0
2019-10-11 15:15:00,161.45,161.66,161.42,161.62,6121.0,150.1585,150.3538,150.1306,150.3166,6121.0
2019-10-11 15:20:00,161.66,162.0,161.63,161.71,9600.0,150.3538,150.67,150.3259,150.4003,9600.0
2019-10-11 15:25:00,161.7,161.74,161.59,161.68,6589.0,150.391,150.4282,150.2887,150.3724,6589.0
2019-10-11 15:30:00,161.7,161.99,161.38,161.99,14549.0,150.391,150.6607,150.0934,150.6607,14549.0
2019-10-11 15:35:00,162.0,162.49,161.78,162.49,14902.0,150.67,151.1258,150.4654,151.1258,14902.0
2019-10-11 15:40:00,162.47,162.47,161.53,161.53,11871.0,151.1072,151.1072,150.2329,150.2329,11871.0
2019-10-11 15:45:00,161.37,161.49,160.78,160.89,12268.0,150.0841,150.1957,149.5354,149.6377,12268.0
2019-10-11 15:50:00,161.04,161.28,160.49,160.49,16156.0,149.7772,150.0004,149.2656,149.2656,16156.0
2019-10-11 15:55:00,160.6,160.65,160.06,160.23,60502.0,149.368,149.4145,148.8657,149.0238,60502.0
2019-10-14 09:30:00,159.62,160.95,159.53,159.53,17368.0,148.4565,149.6935,148.3728,148.3728,17368.0
2019-10-14 09:35:00,159.54,160.2,159.54,159.66,4897.0,148.3821,148.9959,148.3821,148.4937,4897.0
2019-10-14 09:40:00,159.57,160.17,159.27,159.61,7575.0,148.41,148.968,148.131,148.4472,7575.0
2019-10-14 09:45:00,159.59,159.93,159.47,159.85,7500.0,148.4286,148.7448,148.317,148.6704,7500.0
2019-10-14 09:50:00,159.84,159.84,159.14,159.15,4787.0,148.6611,148.6611,148.0101,148.0194,4787.0
2019-10-14 09:55:00,159.28,159.44,159.15,159.18,3652.0,148.1403,148.2891,148.0194,148.0473,3652.0
2019-10-14 10:00:00,159.36,159.66,159.31,159.66,3847.0,148.2147,148.4937,148.1682,148.4937,3847.0
2019-10-14 10:05:00,159.66,159.89,159.62,159.74,4030.0,148.4937,148.7076,148.4565,148.5681,4030.0
2019-10-14 10:10:00,159.7,159.81,159.44,159.48,3372.0,148.5309,148.6332,148.2891,148.3263,3372.0
2019-10-14 10:15:00,159.53,159.87,159.48,159.55,9311.0,148.3728,148.689,148.3263,148.3914,9311.0
2019-10-14 10:20:00,159.37,159.85,159.37,159.67,4093.0,148.224,148.6704,148.224,148.503,4093.0
2019-10-14 10:25:00,159.67,159.7,159.39,159.41,5710.0,148.503,148.5309,148.2426,148.2612,5710.0
2019-10-14 10:30:00,159.52,159.85,159.52,159.76,2700.0,148.3635,148.6704,148.3635,148.5867,2700.0
2019-10-14 10:35:00,159.87,160.01,159.76,159.93,3150.0,148.689,148.8192,148.5867,148.7448,3150.0
2019-10-14 10:40:00,159.92,159.92,159.76,159.77,3800.0,148.7355,148.7355,148.5867,148.596,3800.0
2019-10-14 10:45:00,159.86,159.87,159.76,159.81,3926.0,148.6797,148.689,148.5867,148.6332,3926.0
2019-10-14 10:50:00,159.76,159.81,159.57,159.61,3958.0,148.5867,148.6332,148.41,148.4472,3958.0
2019-10-14 10:55:00,159.68,159.76,159.6,159.72,1834.0,148.5123,148.5867,148.4379,148.5495,1834.0
2019-10-14 11:00:00,159.65,159.76,159.25,159.25,3500.0,148.4844,148.5867,148.1124,148.1124,3500.0
2019-10-14 11:05:00,159.38,159.5,159.31,159.42,2600.0,148.2333,148.3449,148.1682,148.2705,2600.0
2019-10-14 11:10:00,159.41,159.44,159.23,159.42,7075.0,148.2612,148.2891,148.0938,148.2705,7075.0
2019-10-14 11:15:00,159.44,159.5,159.2,159.24,7663.0,148.2891,148.3449,148.0659,148.1031,7663.0
2019-10-14 11:20:00,159.23,159.38,159.2,159.27,3832.0,148.0938,148.2333,148.0659,148.131,3832.0
2019-10-14 11:25:00,159.31,159.34,159.01,159.11,4000.0,148.1682,148.1961,147.8892,147.9822,4000.0
2019-10-14 11:30:00,159.17,159.26,159.11,159.23,3000.0,148.038,148.1217,147.9822,148.0938,3000.0
2019-10-14 11:35:00,159.21,159.48,159.21,159.41,3405.0,148.0752,148.3263,148.0752,148.2612,3405.0
2019-10-14 11:40:00,159.4,159.47,159.2,159.2,3196.0,148.2519,148.317,148.0659,148.0659,3196.0
2019-10-14 11:45:00,159.24,159.25,159.1,159.11,2862.0,148.1031,148.1124,147.9729,147.9822,2862.0
2019-10-14 11:50:00,159.1,159.16,158.93,159.1,5924.0,147.9729,148.0287,147.8148,147.9729,5924.0
2019-10-14 11:55:00,159.08,159.08,158.9,158.98,3252.0,147.9543,147.9543,147.7869,147.8613,3252.0
2019-10-14 12:00:00,159.0,159.16,158.79,158.91,11840.0,147.8799,148.0287,147.6845,147.7962,11840.0
2019-10-14 12:05:00,158.88,158.98,158.86,158.98,6200.0,147.7683,147.8613,147.7496,147.8613,6200.0
2019-10-14 12:10:00,158.94,158.95,158.89,158.94,2000.0,147.8241,147.8334,147.7776,147.8241,2000.0
2019-10-14 12:15:00,158.98,158.99,158.86,158.98,2700.0,147.8613,147.8706,147.7496,147.8613,2700.0
2019-10-14 12:20:00,158.87,159.02,158.76,159.02,4696.0,147.7589,147.8985,147.6566,147.8985,4696.0
2019-10-14 12:25:00,159.01,159.01,158.7,158.75,2700.0,147.8892,147.8892,147.6008,147.6473,2700.0
2019-10-14 12:30:00,158.77,158.87,158.71,158.85,5739.0,147.6659,147.7589,147.6101,147.7403,5739.0
2019-10-14 12:35:00,158.8,159.02,158.8,158.87,5184.0,147.6938,147.8985,147.6938,147.7589,5184.0
2019-10-14 12:40:00,158.81,158.86,158.72,158.72,2440.0,147.7031,147.7496,147.6194,147.6194,2440.0
2019-10-14 12:45:00,158.7,158.82,158.59,158.74,6329.0,147.6008,147.7124,147.4985,147.638,6329.0
2019-10-14 12:50:00,158.72,158.8,158.7,158.77,2200.0,147.6194,147.6938,147.6008,147.6659,2200.0
2019-10-14 12:55:00,158.79,158.82,158.72,158.82,1700.0,147.6845,147.7124,147.6194,147.7124,1700.0
2019-10-14 13:00:00,158.76,158.81,158.71,158.73,1645.0,147.6566,147.7031,147.6101,147.6287,1645.0
2019-10-14 13:05:00,158.81,158.91,158.78,158.84,3600.0,147.7031,147.7962,147.6752,147.731,3600.0
2019-10-14 13:10:00,158.85,158.86,158.76,158.78,1874.0,147.7403,147.7496,147.6566,147.6752,1874.0
2019-10-14 13:15:00,158.78,158.78,158.57,158.65,3200.0,147.6752,147.6752,147.4799,147.5543,3200.0
2019-10-14 13:20:00,158.67,158.71,158.58,158.63,1900.0,147.5729,147.6101,147.4892,147.5357,1900.0
2019-10-14 13:25:00,158.63,158.63,158.52,158.59,3800.0,147.5357,147.5357,147.4334,147.4985,3800.0
2019-10-14 13:30:00,158.62,158.62,158.31,158.44,7556.0,147.5264,147.5264,147.2381,147.359,7556.0
2019-10-14 13:35:00,158.44,158.45,158.34,158.45,2246.0,147.359,147.3683,147.266,147.3683,2246.0
2019-10-14 13:40:00,158.54,158.63,158.49,158.49,2200.0,147.452,147.5357,147.4055,147.4055,2200.0
2019-10-14 13:45:00,158.52,158.57,158.5,158.56,1513.0,147.4334,147.4799,147.4148,147.4706,1513.0
2019-10-14 13:50:00,158.56,158.68,158.51,158.58,3215.0,147.4706,147.5822,147.4241,147.4892,3215.0
2019-10-14 13:55:00,158.56,158.63,158.54,158.61,2036.0,147.4706,147.5357,147.452,147.5171,2036.0
2019-10-14 14:00:00,158.62,159.03,158.6,159.02,7368.0,147.5264,147.9078,147.5078,147.8985,7368.0
2019-10-14 14:05:00,158.98,159.06,158.78,158.8,11166.0,147.8613,147.9357,147.6752,147.6938,11166.0
2019-10-14 14:10:00,158.81,159.14,158.79,159.14,8945.0,147.7031,148.0101,147.6845,148.0101,8945.0
2019-10-14 14:15:00,159.19,159.19,158.96,159.04,4395.0,148.0566,148.0566,147.8427,147.9171,4395.0
2019-10-14 14:20:00,159.04,159.09,158.84,158.85,12378.0,147.9171,147.9636,147.731,147.7403,12378.0
2019-10-14 14:25:00,158.85,158.91,158.76,158.8,12579.0,147.7403,147.7962,147.6566,147.6938,12579.0
2019-10-14 14:30:00,158.83,158.92,158.74,158.84,4395.0,147.7217,147.8055,147.638,147.731,4395.0
2019-10-14 14:35:00,158.84,158.92,158.56,158.92,17622.0,147.731,147.8055,147.4706,147.8055,17622.0
2019-10-14 14:40:00,158.9,159.07,158.88,159.06,5207.0,147.7869,147.945,147.7683,147.9357,5207.0
2019-10-14 14:45:00,159.04,159.17,158.92,159.17,4430.0,147.9171,148.038,147.8055,148.038,4430.0
2019-10-14 14:50:00,159.1,159.25,159.1,159.2,5815.0,147.9729,148.1124,147.9729,148.0659,5815.0
2019-10-14 14:55:00,159.26,159.31,159.19,159.25,3640.0,148.1217,148.1682,148.0566,148.1124,3640.0
2019-10-14 15:00:00,159.26,159.29,159.12,159.12,6057.0,148.1217,148.1496,147.9915,147.9915,6057.0
2019-10-14 15:05:00,159.21,159.29,159.14,159.29,3683.0,148.0752,148.1496,148.0101,148.1496,3683.0
2019-10-14 15:10:00,159.31,159.33,159.2,159.2,3811.0,148.1682,148.1868,148.0659,148.0659,3811.0
2019-10-14 15:15:00,159.25,159.33,159.22,159.31,2200.0,148.1124,148.1868,148.0845,148.1682,2200.0
2019-10-14 15:20:00,159.33,159.39,159.29,159.36,4404.0,148.1868,148.2426,148.1496,148.2147,4404.0
2019-10-14 15:25:00,159.33,159.41,159.27,159.27,4225.0,148.1868,148.2612,148.131,148.131,4225.0
2019-10-14 15:30:00,159.25,159.25,159.02,159.15,5302.0,148.1124,148.1124,147.8985,148.0194,5302.0
2019-10-14 15:35:00,159.21,159.3,159.17,159.27,6331.0,148.0752,148.1589,148.038,148.131,6331.0
2019-10-14 15:40:00,159.27,159.28,159.11,159.12,8319.0,148.131,148.1403,147.9822,147.9915,8319.0
2019-10-14 15:45:00,159.16,159.24,159.12,159.14,6582.0,148.0287,148.1031,147.9915,148.0101,6582.0
2019-10-14 15:50:00,159.14,159.25,159.06,159.19,13533.0,148.0101,148.1124,147.9357,148.0566,13533.0
2019-10-14 15:55:00,159.37,159.37,158.89,159.0,91456.0,148.224,148.224,147.7776,147.8799,91456.0
2019-10-15 09:30:00,160.08,161.2,159.9,160.42,43965.0,148.8843,149.926,148.7169,149.2005,43965.0
2019-10-15 09:35:00,160.59,160.59,160.26,160.31,2746.0,149.3587,149.3587,149.0517,149.0982,2746.0
2019-10-15 09:40:00,160.09,160.32,159.82,159.82,2821.0,148.8936,149.1075,148.6425,148.6425,2821.0
2019-10-15 09:45:00,159.99,160.02,159.58,159.74,1800.0,148.8006,148.8285,148.4193,148.5681,1800.0
2019-10-15 09:50:00,159.73,160.17,159.73,160.07,9252.0,148.5588,148.968,148.5588,148.875,9252.0
2019-10-15 09:55:00,160.07,160.34,159.96,160.34,3724.0,148.875,149.1261,148.7727,149.1261,3724.0
2019-10-15 10:00:00,160.5,160.71,160.5,160.63,2203.0,149.275,149.4703,149.275,149.3959,2203.0
2019-10-15 10:05:00,160.63,160.92,160.58,160.77,6101.0,149.3959,149.6656,149.3494,149.5261,6101.0
2019-10-15 10:10:00,160.9,161.42,160.9,161.42,10514.0,149.647,150.1306,149.647,150.1306,10514.0
2019-10-15 10:15:00,161.31,161.85,161.31,161.8,9115.0,150.0283,150.5305,150.0283,150.484,9115.0
2019-10-15 10:20:00,161.81,161.89,161.68,161.89,6119.0,150.4933,150.5677,150.3724,150.5677,6119.0
2019-10-15 10:25:00,161.99,162.29,161.93,162.28,9148.0,150.6607,150.9398,150.6049,150.9305,9148.0
2019-10-15 10:30:00,162.3,162.38,162.13,162.15,5214.0,150.9491,151.0235,150.791,150.8096,5214.0
2019-10-15 10:35:00,162.22,162.39,162.18,162.38,7785.0,150.8747,151.0328,150.8375,151.0235,7785.0
2019-10-15 10:40:00,162.43,162.9,162.41,162.75,12906.0,151.07,151.5071,151.0514,151.3676,12906.0
2019-10-15 10:45:00,162.79,163.07,162.73,162.8,4870.0,151.4048,151.6652,151.349,151.4141,4870.0
2019-10-15 10:50:00,162.81,162.98,162.66,162.86,3908.0,151.4234,151.5815,151.2839,151.4699,3908.0
2019-10-15 10:55:00,162.84,162.91,162.65,162.76,5627.0,151.4513,151.5164,151.2746,151.3769,5627.0
2019-10-15 11:00:00,162.84,163.2,162.67,162.89,9681.0,151.4513,151.7861,151.2932,151.4978,9681.0
2019-10-15 11:05:00,162.92,163.09,162.85,163.08,4785.0,151.5257,151.6838,151.4606,151.6745,4785.0
2019-10-15 11:10:00,162.98,163.13,162.94,163.02,6303.0,151.5815,151.721,151.5443,151.6187,6303.0
2019-10-15 11:15:00,163.0,163.08,162.84,162.87,10051.0,151.6001,151.6745,151.4513,151.4792,10051.0
2019-10-15 11:20:00,162.84,162.84,162.39,162.57,7434.0,151.4513,151.4513,151.0328,151.2002,7434.0
2019-10-15 11:25:00,162.63,162.9,162.62,162.9,3219.0,151.256,151.5071,151.2467,151.5071,3219.0
2019-10-15 11:30:00,162.9,163.06,162.88,162.96,7907.0,151.5071,151.6559,151.4885,151.5629,7907.0
2019-10-15 11:35:00,162.95,163.0,162.5,162.5,6939.0,151.5536,151.6001,151.1351,151.1351,6939.0
2019-10-15 11:40:00,162.5,162.91,162.5,162.91,6603.0,151.1351,151.5164,151.1351,151.5164,6603.0
2019-10-15 11:45:00,162.92,163.04,162.88,163.0,2653.0,151.5257,151.6373,151.4885,151.6001,2653.0
2019-10-15 11:50:00,163.01,163.11,162.94,163.0,10510.0,151.6094,151.7024,151.5443,151.6001,10510.0
2019-10-15 11:55:00,163.0,163.38,162.95,163.29,8439.0,151.6001,151.9535,151.5536,151.8698,8439.0
2019-10-15 12:00:00,163.29,163.54,163.28,163.41,10143.0,151.8698,152.1023,151.8605,151.9814,10143.0
2019-10-15 12:05:00,163.41,163.54,163.33,163.47,4300.0,151.9814,152.1023,151.907,152.0372,4300.0
2019-10-15 12:10:00,163.34,163.43,163.11,163.15,2400.0,151.9163,152.0,151.7024,151.7396,2400.0
2019-10-15 12:15:00,163.06,163.2,163.05,163.08,1709.0,151.6559,151.7861,151.6466,151.6745,1709.0
2019-10-15 12:20:00,163.11,163.11,162.83,162.83,2538.0,151.7024,151.7024,151.442,151.442,2538.0
2019-10-15 12:25:00,162.85,162.86,162.52,162.58,4529.0,151.4606,151.4699,151.1537,151.2095,4529.0
2019-10-15 12:30:00,162.67,162.73,162.58,162.59,5389.0,151.2932,151.349,151.2095,151.2188,5389.0
2019-10-15 12:35:00,162.65,162.68,162.54,162.68,2897.0,151.2746,151.3025,151.1723,151.3025,2897.0
2019-10-15 12:40:00,162.7,162.7,162.46,162.5,3457.0,151.3211,151.3211,151.0979,151.1351,3457.0
2019-10-15 12:45:00,162.44,162.52,162.37,162.49,2300.0,151.0793,151.1537,151.0142,151.1258,2300.0
2019-10-15 12:50:00,162.48,162.72,162.36,162.71,7729.0,151.1165,151.3397,151.0049,151.3304,7729.0
2019-10-15 12:55:00,162.71,162.74,162.56,162.62,6200.0,151.3304,151.3583,151.1909,151.2467,6200.0
2019-10-15 13:00:00,162.63,162.81,162.55,162.61,7800.0,151.256,151.4234,151.1816,151.2374,7800.0
2019-10-15 13:05:00,162.62,162.69,162.48,162.58,4227.0,151.2467,151.3118,151.1165,151.2095,4227.0
2019-10-15 13:10:00,162.55,162.66,162.55,162.62,2350.0,151.1816,151.2839,151.1816,151.2467,2350.0
2019-10-15 13:15:00,162.61,162.72,162.61,162.65,2460.0,151.2374,151.3397,151.2374,151.2746,2460.0
2019-10-15 13:20:00,162.62,162.62,162.46,162.46,2850.0,151.2467,151.2467,151.0979,151.0979,2850.0
2019-10-15 13:25:00,162.46,162.51,162.46,162.51,1400.0,151.0979,151.1444,151.0979,151.1444,1400.0
2019-10-15 13:30:00,162.61,162.67,162.58,162.6,2910.0,151.2374,151.2932,151.2095,151.2281,2910.0
2019-10-15 13:35:00,162.64,162.66,162.59,162.61,3495.0,151.2653,151.2839,151.2188,151.2374,3495.0
2019-10-15 13:40:00,162.62,162.65,162.55,162.56,2424.0,151.2467,151.2746,151.1816,151.1909,2424.0
2019-10-15 13:45:00,162.59,162.71,162.59,162.68,5400.0,151.2188,151.3304,151.2188,151.3025,5400.0
2019-10-15 13:50:00,162.69,162.77,162.57,162.59,2308.0,151.3118,151.3862,151.2002,151.2188,2308.0
2019-10-15 13:55:00,162.58,162.75,162.58,162.69,3507.0,151.2095,151.3676,151.2095,151.3118,3507.0
2019-10-15 14:00:00,162.74,162.75,162.58,162.72,14735.0,151.3583,151.3676,151.2095,151.3397,14735.0
2019-10-15 14:05:00,162.68,162.85,162.68,162.82,4305.0,151.3025,151.4606,151.3025,151.4327,4305.0
2019-10-15 14:10:00,162.82,162.85,162.68,162.78,2300.0,151.4327,151.4606,151.3025,151.3955,2300.0
2019-10-15 14:15:00,162.76,162.81,162.71,162.81,3411.0,151.3769,151.4234,151.3304,151.4234,3411.0
2019-10-15 14:20:00,162.85,162.94,162.79,162.84,3390.0,151.4606,151.5443,151.4048,151.4513,3390.0
2019-10-15 14:25:00,162.88,162.94,162.83,162.88,5592.0,151.4885,151.5443,151.442,151.4885,5592.0
2019-10-15 14:30:00,162.91,163.03,162.9,162.99,3700.0,151.5164,151.628,151.5071,151.5908,3700.0
2019-10-15 14:35:00,162.94,163.08,162.91,163.03,6079.0,151.5443,151.6745,151.5164,151.628,6079.0
2019-10-15 14:40:00,163.02,163.2,163.0,163.08,17350.0,151.6187,151.7861,151.6001,151.6745,17350.0
2019-10-15 14:45:00,163.11,163.13,162.97,163.01,4559.0,151.7024,151.721,151.5722,151.6094,4559.0
2019-10-15 14:50:00,163.02,163.06,162.9,162.9,2100.0,151.6187,151.6559,151.5071,151.5071,2100.0
2019-10-15 14:55:00,162.91,162.91,162.69,162.79,5038.0,151.5164,151.5164,151.3118,151.4048,5038.0
2019-10-15 15:00:00,162.79,162.79,162.43,162.45,10871.0,151.4048,151.4048,151.07,151.0886,10871.0
2019-10-15 15:05:00,162.44,162.64,162.44,162.57,2946.0,151.0793,151.2653,151.0793,151.2002,2946.0
2019-10-15 15:10:00,162.57,162.69,162.51,162.64,6100.0,151.2002,151.3118,151.1444,151.2653,6100.0
2019-10-15 15:15:00,162.61,162.61,162.52,162.54,2906.0,151.2374,151.2374,151.1537,151.1723,2906.0
2019-10-15 15:20:00,162.54,162.64,162.54,162.6,2933.0,151.1723,151.2653,151.1723,151.2281,2933.0
2019-10-15 15:25:00,162.62,162.82,162.6,162.76,5406.0,151.2467,151.4327,151.2281,151.3769,5406.0
2019-10-15 15:30:00,162.71,162.83,162.65,162.69,7193.0,151.3304,151.442,151.2746,151.3118,7193.0
2019-10-15 15:35:00,162.68,162.72,162.6,162.66,5208.0,151.3025,151.3397,151.2281,151.2839,5208.0
2019-10-15 15:40:00,162.64,162.71,162.57,162.57,5586.0,151.2653,151.3304,151.2002,151.2002,5586.0
2019-10-15 15:45:00,162.54,162.7,162.54,162.65,7821.0,151.1723,151.3211,151.1723,151.2746,7821.0
2019-10-15 15:50:00,162.67,162.79,162.67,162.73,16662.0,151.2932,151.4048,151.2932,151.349,16662.0
2019-10-15 15:55:00,162.76,162.83,162.44,162.51,41489.0,151.3769,151.442,151.0793,151.1444,41489.0
2019-10-16 09:30:00,160.8,161.95,159.52,160.02,31779.0,149.554,150.6235,148.3635,148.8285,31779.0
2019-10-16 09:35:00,160.01,160.16,159.08,159.85,10737.0,148.8192,148.9587,147.9543,148.6704,10737.0
2019-10-16 09:40:00,159.96,160.21,159.96,160.11,5208.0,148.7727,149.0052,148.7727,148.9122,5208.0
2019-10-16 09:45:00,160.11,160.35,159.71,159.71,15408.0,148.9122,149.1354,148.5402,148.5402,15408.0
2019-10-16 09:50:00,159.74,159.89,159.59,159.75,8730.0,148.5681,148.7076,148.4286,148.5774,8730.0
2019-10-16 09:55:00,159.7,159.91,159.22,159.46,16746.0,148.5309,148.7262,148.0845,148.3077,16746.0
2019-10-16 10:00:00,159.51,160.24,159.51,160.24,13986.0,148.3542,149.0331,148.3542,149.0331,13986.0
2019-10-16 10:05:00,160.4,161.26,160.4,161.11,17728.0,149.1819,149.9818,149.1819,149.8423,17728.0
2019-10-16 10:10:00,161.18,161.38,161.08,161.22,11120.0,149.9074,150.0934,149.8144,149.9446,11120.0
2019-10-16 10:15:00,161.22,161.66,161.1,161.66,6580.0,149.9446,150.3538,149.833,150.3538,6580.0
2019-10-16 10:20:00,161.68,161.87,161.55,161.87,5989.0,150.3724,150.5491,150.2515,150.5491,5989.0
2019-10-16 10:25:00,161.8,161.97,161.77,161.85,12470.0,150.484,150.6421,150.4561,150.5305,12470.0
2019-10-16 10:30:00,161.84,161.84,161.52,161.55,23647.0,150.5212,150.5212,150.2236,150.2515,23647.0
2019-10-16 10:35:00,161.53,161.58,161.37,161.52,3407.0,150.2329,150.2794,150.0841,150.2236,3407.0
2019-10-16 10:40:00,161.47,161.68,161.46,161.47,3513.0,150.1771,150.3724,150.1678,150.1771,3513.0
2019-10-16 10:45:00,161.55,161.62,161.19,161.26,7956.0,150.2515,150.3166,149.9167,149.9818,7956.0
2019-10-16 10:50:00,161.29,161.6,161.29,161.52,15847.0,150.0097,150.298,150.0097,150.2236,15847.0
2019-10-16 10:55:00,161.47,161.48,161.19,161.26,18216.0,150.1771,150.1864,149.9167,149.9818,18216.0
2019-10-16 11:00:00,161.26,161.5,161.26,161.43,13593.0,149.9818,150.205,149.9818,150.1399,13593.0
2019-10-16 11:05:00,161.46,161.71,161.46,161.46,7681.0,150.1678,150.4003,150.1678,150.1678,7681.0
2019-10-16 11:10:00,161.46,161.46,161.21,161.25,6101.0,150.1678,150.1678,149.9353,149.9725,6101.0
2019-10-16 11:15:00,161.23,161.23,160.81,160.87,8419.0,149.9539,149.9539,149.5633,149.6191,8419.0
2019-10-16 11:20:00,160.87,161.15,160.84,161.15,2898.0,149.6191,149.8795,149.5912,149.8795,2898.0
2019-10-16 11:25:00,161.18,161.18,160.46,160.59,19150.0,149.9074,149.9074,149.2377,149.3587,19150.0
2019-10-16 11:30:00,160.61,160.65,160.2,160.25,6449.0,149.3773,149.4145,148.9959,149.0424,6449.0
2019-10-16 11:35:00,160.17,160.33,160.09,160.17,4751.0,148.968,149.1168,148.8936,148.968,4751.0
2019-10-16 11:40:00,160.14,160.14,160.02,160.13,5705.0,148.9401,148.9401,148.8285,148.9308,5705.0
2019-10-16 11:45:00,160.06,160.34,160.06,160.31,5700.0,148.8657,149.1261,148.8657,149.0982,5700.0
2019-10-16 11:50:00,160.32,160.41,160.22,160.41,5956.0,149.1075,149.1912,149.0145,149.1912,5956.0
2019-10-16 11:55:00,160.34,160.35,160.1,160.14,7984.0,149.1261,149.1354,148.9029,148.9401,7984.0
2019-10-16 12:00:00,160.22,160.29,160.22,160.22,3652.0,149.0145,149.0796,149.0145,149.0145,3652.0
2019-10-16 12:05:00,160.26,160.33,160.18,160.27,4300.0,149.0517,149.1168,148.9773,149.061,4300.0
2019-10-16 12:10:00,160.27,160.46,160.25,160.46,3954.0,149.061,149.2377,149.0424,149.2377,3954.0
2019-10-16 12:15:00,160.4,160.4,160.24,160.26,4864.0,149.1819,149.1819,149.0331,149.0517,4864.0
2019-10-16 12:20:00,160.3,160.45,160.27,160.4,4332.0,149.0889,149.2284,149.061,149.1819,4332.0
2019-10-16 12:25:00,160.45,160.61,160.42,160.61,4887.0,149.2284,149.3773,149.2005,149.3773,4887.0
2019-10-16 12:30:00,160.63,160.77,160.54,160.76,9304.0,149.3959,149.5261,149.3122,149.5168,9304.0
2019-10-16 12:35:00,160.79,160.82,160.63,160.69,21677.0,149.5447,149.5726,149.3959,149.4517,21677.0
2019-10-16 12:40:00,160.67,160.68,160.27,160.44,35562.0,149.4331,149.4424,149.061,149.2191,35562.0
2019-10-16 12:45:00,160.44,160.6,160.44,160.51,9947.0,149.2191,149.368,149.2191,149.2843,9947.0
2019-10-16 12:50:00,160.51,160.51,160.25,160.25,4545.0,149.2843,149.2843,149.0424,149.0424,4545.0
2019-10-16 12:55:00,160.25,160.35,160.23,160.23,3370.0,149.0424,149.1354,149.0238,149.0238,3370.0
2019-10-16 13:00:00,160.18,160.19,160.1,160.12,2825.0,148.9773,148.9866,148.9029,148.9215,2825.0
2019-10-16 13:05:00,160.02,160.02,159.91,159.91,4346.0,148.8285,148.8285,148.7262,148.7262,4346.0
2019-10-16 13:10:00,160.0,160.01,159.89,159.89,3011.0,148.8099,148.8192,148.7076,148.7076,3011.0
2019-10-16 13:15:00,159.91,160.0,159.88,159.99,3434.0,148.7262,148.8099,148.6983,148.8006,3434.0
2019-10-16 13:20:00,160.0,160.01,159.82,159.82,2743.0,148.8099,148.8192,148.6425,148.6425,2743.0
2019-10-16 13:25:00,159.85,159.92,159.72,159.9,3994.0,148.6704,148.7355,148.5495,148.7169,3994.0
2019-10-16 13:30:00,159.91,160.13,159.9,160.1,3899.0,148.7262,148.9308,148.7169,148.9029,3899.0
2019-10-16 13:35:00,160.1,160.13,160.07,160.08,1600.0,148.9029,148.9308,148.875,148.8843,1600.0
2019-10-16 13:40:00,160.05,160.14,159.84,159.96,6618.0,148.8564,148.9401,148.6611,148.7727,6618.0
2019-10-16 13:45:00,159.96,160.07,159.92,159.94,6843.0,148.7727,148.875,148.7355,148.7541,6843.0
2019-10-16 13:50:00,159.99,160.03,159.83,159.93,4883.0,148.8006,148.8378,148.6518,148.7448,4883.0
2019-10-16 13:55:00,159.86,159.93,159.72,159.8,11500.0,148.6797,148.7448,148.5495,148.6239,11500.0
2019-10-16 14:00:00,159.81,159.87,159.68,159.68,4397.0,148.6332,148.689,148.5123,148.5123,4397.0
2019-10-16 14:05:00,159.68,159.69,159.56,159.63,12441.0,148.5123,148.5216,148.4007,148.4658,12441.0
2019-10-16 14:10:00,159.63,159.79,159.59,159.78,4512.0,148.4658,148.6146,148.4286,148.6053,4512.0
2019-10-16 14:15:00,159.81,159.94,159.81,159.9,3700.0,148.6332,148.7541,148.6332,148.7169,3700.0
2019-10-16 14:20:00,159.91,159.97,159.88,159.91,3500.0,148.7262,148.782,148.6983,148.7262,3500.0
2019-10-16 14:25:00,159.9,159.98,159.85,159.85,3007.0,148.7169,148.7913,148.6704,148.6704,3007.0
2019-10-16 14:30:00,159.89,160.36,159.88,160.3,8315.0,148.7076,149.1447,148.6983,149.0889,8315.0
2019-10-16 14:35:00,160.3,160.43,160.29,160.42,8906.0,149.0889,149.2098,149.0796,149.2005,8906.0
2019-10-16 14:40:00,160.44,160.54,160.35,160.38,11673.0,149.2191,149.3122,149.1354,149.1633,11673.0
2019-10-16 14:45:00,160.41,160.41,160.19,160.2,4411.0,149.1912,149.1912,148.9866,148.9959,4411.0
2019-10-16 14:50:00,160.24,160.34,160.2,160.22,3774.0,149.0331,149.1261,148.9959,149.0145,3774.0
2019-10-16 14:55:00,160.19,160.2,159.97,159.97,5805.0,148.9866,148.9959,148.782,148.782,5805.0
2019-10-16 15:00:00,160.01,160.07,159.96,160.03,4876.0,148.8192,148.875,148.7727,148.8378,4876.0
2019-10-16 15:05:00,160.04,160.18,160.04,160.06,4100.0,148.8471,148.9773,148.8471,148.8657,4100.0
2019-10-16 15:10:00,160.04,160.04,159.91,159.99,5200.0,148.8471,148.8471,148.7262,148.8006,5200.0
2019-10-16 15:15:00,159.92,159.94,159.81,159.9,3900.0,148.7355,148.7541,148.6332,148.7169,3900.0
2019-10-16 15:20:00,159.93,160.02,159.88,159.88,5200.0,148.7448,148.8285,148.6983,148.6983,5200.0
2019-10-16 15:25:00,159.89,159.93,159.74,159.78,11600.0,148.7076,148.7448,148.5681,148.6053,11600.0
2019-10-16 15:30:00,159.76,159.88,159.7,159.77,9469.0,148.5867,148.6983,148.5309,148.596,9469.0
2019-10-16 15:35:00,159.79,159.81,159.74,159.75,6450.0,148.6146,148.6332,148.5681,148.5774,6450.0
2019-10-16 15:40:00,159.75,159.85,159.7,159.73,26163.0,148.5774,148.6704,148.5309,148.5588,26163.0
2019-10-16 15:45:00,159.73,159.93,159.73,159.88,12774.0,148.5588,148.7448,148.5588,148.6983,12774.0
2019-10-16 15:50:00,159.84,159.96,159.82,159.9,22087.0,148.6611,148.7727,148.6425,148.7169,22087.0
2019-10-16 15:55:00,159.85,159.86,159.5,159.58,79162.0,148.6704,148.6797,148.3449,148.4193,79162.0
2019-10-17 09:30:00,162.71,167.95,162.7,163.51,157693.0,151.3304,156.2039,151.3211,152.0744,157693.0
2019-10-17 09:35:00,163.2,164.12,161.83,163.37,35933.0,151.7861,152.6418,150.5119,151.9442,35933.0
2019-10-17 09:40:00,163.5,163.59,163.0,163.33,11920.0,152.0651,152.1488,151.6001,151.907,11920.0
2019-10-17 09:45:00,163.33,164.23,163.31,164.2,23451.0,151.907,152.7441,151.8884,152.7162,23451.0
2019-10-17 09:50:00,164.12,164.64,164.04,164.19,17659.0,152.6418,153.1254,152.5674,152.7069,17659.0
2019-10-17 09:55:00,164.09,164.29,163.72,164.18,16007.0,152.6139,152.7999,152.2698,152.6976,16007.0
2019-10-17 10:00:00,164.17,164.39,163.78,164.26,9549.0,152.6883,152.8929,152.3256,152.772,9549.0
2019-10-17 10:05:00,164.33,164.68,163.88,163.98,16057.0,152.8371,153.1626,152.4186,152.5116,16057.0
2019-10-17 10:10:00,163.97,164.43,163.84,164.41,15282.0,152.5023,152.9301,152.3814,152.9115,15282.0
2019-10-17 10:15:00,164.34,164.59,164.18,164.47,26698.0,152.8464,153.0789,152.6976,152.9673,26698.0
2019-10-17 10:20:00,164.46,164.76,164.18,164.32,40801.0,152.958,153.237,152.6976,152.8278,40801.0
2019-10-17 10:25:00,164.27,164.45,163.72,163.74,19194.0,152.7813,152.9487,152.2698,152.2884,19194.0
2019-10-17 10:30:00,163.78,163.79,163.42,163.55,8620.0,152.3256,152.3349,151.9907,152.1116,8620.0
2019-10-17 10:35:00,163.54,163.54,163.05,163.05,4250.0,152.1023,152.1023,151.6466,151.6466,4250.0
2019-10-17 10:40:00,163.1,163.1,162.77,162.78,8619.0,151.6931,151.6931,151.3862,151.3955,8619.0
2019-10-17 10:45:00,162.77,162.81,161.95,161.99,9763.0,151.3862,151.4234,150.6235,150.6607,9763.0
2019-10-17 10:50:00,161.9,162.03,161.75,161.75,16695.0,150.577,150.6979,150.4375,150.4375,16695.0
2019-10-17 10:55:00,161.74,162.45,161.68,162.37,22878.0,150.4282,151.0886,150.3724,151.0142,22878.0
2019-10-17 11:00:00,162.37,162.37,161.94,162.2,10071.0,151.0142,151.0142,150.6142,150.8561,10071.0
2019-10-17 11:05:00,162.18,162.46,162.1,162.37,7217.0,150.8375,151.0979,150.763,151.0142,7217.0
2019-10-17 11:10:00,162.38,162.61,162.24,162.59,6900.0,151.0235,151.2374,150.8933,151.2188,6900.0
2019-10-17 11:15:00,162.58,162.61,162.1,162.16,8022.0,151.2095,151.2374,150.763,150.8189,8022.0
2019-10-17 11:20:00,162.13,162.15,161.64,161.64,8300.0,150.791,150.8096,150.3352,150.3352,8300.0
2019-10-17 11:25:00,161.68,161.77,161.56,161.73,7846.0,150.3724,150.4561,150.2608,150.4189,7846.0
2019-10-17 11:30:00,161.77,161.79,161.45,161.61,10715.0,150.4561,150.4747,150.1585,150.3073,10715.0
2019-10-17 11:35:00,161.66,161.94,161.66,161.94,3543.0,150.3538,150.6142,150.3538,150.6142,3543.0
2019-10-17 11:40:00,161.91,161.97,161.67,161.7,3902.0,150.5863,150.6421,150.3631,150.391,3902.0
2019-10-17 11:45:00,161.77,161.88,161.64,161.8,4200.0,150.4561,150.5584,150.3352,150.484,4200.0
2019-10-17 11:50:00,161.74,161.88,161.52,161.88,30413.0,150.4282,150.5584,150.2236,150.5584,30413.0
2019-10-17 11:55:00,161.9,162.0,161.63,161.88,12008.0,150.577,150.67,150.3259,150.5584,12008.0
2019-10-17 12:00:00,161.87,161.87,161.52,161.75,6980.0,150.5491,150.5491,150.2236,150.4375,6980.0
2019-10-17 12:05:00,161.78,161.98,161.7,161.91,5195.0,150.4654,150.6514,150.391,150.5863,5195.0
2019-10-17 12:10:00,161.92,161.97,161.6,161.71,5032.0,150.5956,150.6421,150.298,150.4003,5032.0
2019-10-17 12:15:00,161.81,162.01,161.8,161.88,6019.0,150.4933,150.6793,150.484,150.5584,6019.0
2019-10-17 12:20:00,161.94,162.07,161.8,161.83,5291.0,150.6142,150.7351,150.484,150.5119,5291.0
2019-10-17 12:25:00,161.86,162.14,161.86,161.96,5862.0,150.5398,150.8003,150.5398,150.6328,5862.0
2019-10-17 12:30:00,161.95,162.17,161.93,162.01,10855.0,150.6235,150.8282,150.6049,150.6793,10855.0
2019-10-17 12:35:00,162.05,162.05,161.87,161.89,2700.0,150.7165,150.7165,150.5491,150.5677,2700.0
2019-10-17 12:40:00,161.92,161.96,161.85,161.93,7075.0,150.5956,150.6328,150.5305,150.6049,7075.0
2019-10-17 12:45:00,161.94,162.07,161.89,161.97,6957.0,150.6142,150.7351,150.5677,150.6421,6957.0
2019-10-17 12:50:00,161.96,162.13,161.96,162.1,6961.0,150.6328,150.791,150.6328,150.763,6961.0
2019-10-17 12:55:00,162.13,162.33,162.13,162.25,2870.0,150.791,150.977,150.791,150.9026,2870.0
2019-10-17 13:00:00,162.21,162.27,162.08,162.13,2842.0,150.8654,150.9212,150.7444,150.791,2842.0
2019-10-17 13:05:00,162.08,162.08,161.97,161.98,4994.0,150.7444,150.7444,150.6421,150.6514,4994.0
2019-10-17 13:10:00,162.06,162.25,162.06,162.19,3900.0,150.7258,150.9026,150.7258,150.8468,3900.0
2019-10-17 13:15:00,162.15,162.42,162.1,162.37,3100.0,150.8096,151.0607,150.763,151.0142,3100.0
2019-10-17 13:20:00,162.4,162.48,162.38,162.38,49866.0,151.0421,151.1165,151.0235,151.0235,49866.0
2019-10-17 13:25:00,162.4,162.46,162.31,162.31,4889.0,151.0421,151.0979,150.9584,150.9584,4889.0
2019-10-17 13:30:00,162.3,162.45,162.3,162.43,3148.0,150.9491,151.0886,150.9491,151.07,3148.0
2019-10-17 13:35:00,162.4,162.42,162.14,162.14,4347.0,151.0421,151.0607,150.8003,150.8003,4347.0
2019-10-17 13:40:00,162.1,162.35,162.1,162.33,3515.0,150.763,150.9956,150.763,150.977,3515.0
2019-10-17 13:45:00,162.28,162.38,162.23,162.38,2800.0,150.9305,151.0235,150.884,151.0235,2800.0
2019-10-17 13:50:00,162.39,162.72,162.39,162.68,21367.0,151.0328,151.3397,151.0328,151.3025,21367.0
2019-10-17 13:55:00,162.6,162.66,162.54,162.64,10563.0,151.2281,151.2839,151.1723,151.2653,10563.0
2019-10-17 14:00:00,162.63,162.65,162.27,162.35,11601.0,151.256,151.2746,150.9212,150.9956,11601.0
2019-10-17 14:05:00,162.32,162.36,162.08,162.13,20761.0,150.9677,151.0049,150.7444,150.791,20761.0
2019-10-17 14:10:00,162.1,162.17,161.93,161.95,29711.0,150.763,150.8282,150.6049,150.6235,29711.0
2019-10-17 14:15:00,161.83,162.03,161.83,161.96,3893.0,150.5119,150.6979,150.5119,150.6328,3893.0
2019-10-17 14:20:00,161.88,161.9,161.69,161.75,4053.0,150.5584,150.577,150.3817,150.4375,4053.0
2019-10-17 14:25:00,161.71,161.87,161.64,161.77,5192.0,150.4003,150.5491,150.3352,150.4561,5192.0
2019-10-17 14:30:00,161.78,161.78,161.66,161.68,3828.0,150.4654,150.4654,150.3538,150.3724,3828.0
2019-10-17 14:35:00,161.69,161.83,161.69,161.71,5590.0,150.3817,150.5119,150.3817,150.4003,5590.0
2019-10-17 14:40:00,161.73,161.79,161.64,161.66,6186.0,150.4189,150.4747,150.3352,150.3538,6186.0
2019-10-17 14:45:00,161.66,161.69,161.58,161.59,8198.0,150.3538,150.3817,150.2794,150.2887,8198.0
2019-10-17 14:50:00,161.62,161.7,161.54,161.67,15487.0,150.3166,150.391,150.2422,150.3631,15487.0
2019-10-17 14:55:00,161.65,161.71,161.43,161.47,14089.0,150.3445,150.4003,150.1399,150.1771,14089.0
2019-10-17 15:00:00,161.45,161.49,161.33,161.47,68869.0,150.1585,150.1957,150.0469,150.1771,68869.0
2019-10-17 15:05:00,161.48,161.52,161.38,161.38,5904.0,150.1864,150.2236,150.0934,150.0934,5904.0
2019-10-17 15:10:00,161.34,161.39,161.31,161.36,6433.0,150.0562,150.1027,150.0283,150.0748,6433.0
2019-10-17 15:15:00,161.34,161.34,161.03,161.11,6800.0,150.0562,150.0562,149.7679,149.8423,6800.0
2019-10-17 15:20:00,161.11,161.4,161.11,161.4,5666.0,149.8423,150.112,149.8423,150.112,5666.0
2019-10-17 15:25:00,161.38,161.52,161.38,161.52,4163.0,150.0934,150.2236,150.0934,150.2236,4163.0
2019-10-17 15:30:00,161.5,161.75,161.48,161.58,11559.0,150.205,150.4375,150.1864,150.2794,11559.0
2019-10-17 15:35:00,161.59,161.6,161.38,161.41,7934.0,150.2887,150.298,150.0934,150.1213,7934.0
2019-10-17 15:40:00,161.41,161.45,161.28,161.28,10531.0,150.1213,150.1585,150.0004,150.0004,10531.0
2019-10-17 15:45:00,161.26,161.33,161.16,161.31,14027.0,149.9818,150.0469,149.8888,150.0283,14027.0
2019-10-17 15:50:00,161.29,161.58,161.21,161.54,20217.0,150.0097,150.2794,149.9353,150.2422,20217.0
2019-10-17 15:55:00,161.51,161.65,161.44,161.48,65437.0,150.2143,150.3445,150.1492,150.1864,65437.0
2019-10-18 09:30:00,160.63,160.63,160.05,160.39,66872.0,149.3959,149.3959,148.8564,149.1726,66872.0
2019-10-18 09:35:00,160.4,160.91,160.05,160.91,8984.0,149.1819,149.6563,148.8564,149.6563,8984.0
2019-10-18 09:40:00,160.72,161.41,160.54,161.41,5860.0,149.4796,150.1213,149.3122,150.1213,5860.0
2019-10-18 09:45:00,161.34,161.94,161.26,161.94,4164.0,150.0562,150.6142,149.9818,150.6142,4164.0
2019-10-18 09:50:00,161.88,162.02,161.49,161.59,3300.0,150.5584,150.6886,150.1957,150.2887,3300.0
2019-10-18 09:55:00,161.55,161.6,161.33,161.38,6277.0,150.2515,150.298,150.0469,150.0934,6277.0
2019-10-18 10:00:00,161.38,161.49,160.86,161.0,7868.0,150.0934,150.1957,149.6098,149.74,7868.0
2019-10-18 10:05:00,160.97,161.36,160.97,161.31,2709.0,149.7121,150.0748,149.7121,150.0283,2709.0
2019-10-18 10:10:00,161.43,161.44,161.08,161.22,5600.0,150.1399,150.1492,149.8144,149.9446,5600.0
2019-10-18 10:15:00,161.22,161.27,161.05,161.25,4546.0,149.9446,149.9911,149.7865,149.9725,4546.0
2019-10-18 10:20:00,161.22,161.27,161.12,161.16,18325.0,149.9446,149.9911,149.8516,149.8888,18325.0
2019-10-18 10:25:00,161.21,161.24,160.93,161.06,4566.0,149.9353,149.9632,149.6749,149.7958,4566.0
2019-10-18 10:30:00,161.05,161.05,160.76,160.76,6378.0,149.7865,149.7865,149.5168,149.5168,6378.0
2019-10-18 10:35:00,160.75,161.04,160.71,160.92,39453.0,149.5075,149.7772,149.4703,149.6656,39453.0
2019-10-18 10:40:00,160.88,160.88,159.99,159.99,15965.0,149.6284,149.6284,148.8006,148.8006,15965.0
2019-10-18 10:45:00,160.03,160.24,160.02,160.24,5232.0,148.8378,149.0331,148.8285,149.0331,5232.0
2019-10-18 10:50:00,160.28,160.45,160.28,160.41,1431.0,149.0703,149.2284,149.0703,149.1912,1431.0
2019-10-18 10:55:00,160.49,160.55,160.45,160.49,2436.0,149.2656,149.3215,149.2284,149.2656,2436.0
2019-10-18 11:00:00,160.54,160.94,160.39,160.87,13928.0,149.3122,149.6842,149.1726,149.6191,13928.0
2019-10-18 11:05:00,160.86,160.87,160.76,160.85,1400.0,149.6098,149.6191,149.5168,149.6005,1400.0
2019-10-18 11:10:00,160.84,161.18,160.79,161.14,7148.0,149.5912,149.9074,149.5447,149.8702,7148.0
2019-10-18 11:15:00,161.12,161.15,160.9,160.9,2364.0,149.8516,149.8795,149.647,149.647,2364.0
2019-10-18 11:20:00,160.92,161.05,160.82,160.83,2305.0,149.6656,149.7865,149.5726,149.5819,2305.0
2019-10-18 11:25:00,160.78,160.82,160.72,160.77,2750.0,149.5354,149.5726,149.4796,149.5261,2750.0
2019-10-18 11:30:00,160.73,160.88,160.38,160.39,5400.0,149.4889,149.6284,149.1633,149.1726,5400.0
2019-10-18 11:35:00,160.46,160.54,160.34,160.51,3803.0,149.2377,149.3122,149.1261,149.2843,3803.0
2019-10-18 11:40:00,160.58,160.65,160.37,160.44,4000.0,149.3494,149.4145,149.154,149.2191,4000.0
2019-10-18 11:45:00,160.36,160.36,160.14,160.18,3144.0,149.1447,149.1447,148.9401,148.9773,3144.0
2019-10-18 11:50:00,160.12,160.12,159.78,159.84,5000.0,148.9215,148.9215,148.6053,148.6611,5000.0
2019-10-18 11:55:00,159.85,159.99,159.58,159.61,6207.0,148.6704,148.8006,148.4193,148.4472,6207.0
2019-10-18 12:00:00,159.58,159.66,159.43,159.51,3785.0,148.4193,148.4937,148.2798,148.3542,3785.0
2019-10-18 12:05:00,159.57,159.59,159.17,159.22,14519.0,148.41,148.4286,148.038,148.0845,14519.0
2019-10-18 12:10:00,159.15,159.25,159.09,159.12,6199.0,148.0194,148.1124,147.9636,147.9915,6199.0
2019-10-18 12:15:00,159.15,159.15,158.72,158.72,5532.0,148.0194,148.0194,147.6194,147.6194,5532.0
2019-10-18 12:20:00,158.75,158.75,158.32,158.7,10437.0,147.6473,147.6473,147.2474,147.6008,10437.0
2019-10-18 12:25:00,158.61,158.81,158.61,158.7,2948.0,147.5171,147.7031,147.5171,147.6008,2948.0
2019-10-18 12:30:00,158.69,159.03,158.65,159.03,3773.0,147.5915,147.9078,147.5543,147.9078,3773.0
2019-10-18 12:35:00,159.16,159.23,159.13,159.23,1600.0,148.0287,148.0938,148.0008,148.0938,1600.0
2019-10-18 12:40:00,159.23,159.38,159.2,159.38,4954.0,148.0938,148.2333,148.0659,148.2333,4954.0
2019-10-18 12:45:00,159.42,159.55,159.33,159.47,2500.0,148.2705,148.3914,148.1868,148.317,2500.0
2019-10-18 12:50:00,159.49,159.51,159.42,159.5,1930.0,148.3356,148.3542,148.2705,148.3449,1930.0
2019-10-18 12:55:00,159.59,159.66,159.45,159.45,24562.0,148.4286,148.4937,148.2984,148.2984,24562.0
2019-10-18 13:00:00,159.46,160.06,159.45,160.06,4049.0,148.3077,148.8657,148.2984,148.8657,4049.0
2019-10-18 13:05:00,160.03,160.32,160.03,160.31,2400.0,148.8378,149.1075,148.8378,149.0982,2400.0
2019-10-18 13:10:00,160.31,160.31,160.18,160.31,1528.0,149.0982,149.0982,148.9773,149.0982,1528.0
2019-10-18 13:15:00,160.31,160.57,160.24,160.47,12211.0,149.0982,149.3401,149.0331,149.247,12211.0
2019-10-18 13:20:00,160.45,160.46,160.27,160.34,7431.0,149.2284,149.2377,149.061,149.1261,7431.0
2019-10-18 13:25:00,160.3,160.35,160.14,160.18,13251.0,149.0889,149.1354,148.9401,148.9773,13251.0
2019-10-18 13:30:00,160.08,160.12,160.05,160.11,900.0,148.8843,148.9215,148.8564,148.9122,900.0
2019-10-18 13:35:00,160.09,160.25,160.07,160.25,3200.0,148.8936,149.0424,148.875,149.0424,3200.0
2019-10-18 13:40:00,160.26,160.33,160.13,160.3,25721.0,149.0517,149.1168,148.9308,149.0889,25721.0
2019-10-18 13:45:00,160.36,160.4,160.29,160.31,4854.0,149.1447,149.1819,149.0796,149.0982,4854.0
2019-10-18 13:50:00,160.31,160.33,160.24,160.24,4600.0,149.0982,149.1168,149.0331,149.0331,4600.0
2019-10-18 13:55:00,160.26,160.34,160.22,160.29,1242.0,149.0517,149.1261,149.0145,149.0796,1242.0
2019-10-18 14:00:00,160.33,160.42,160.27,160.31,2799.0,149.1168,149.2005,149.061,149.0982,2799.0
2019-10-18 14:05:00,160.22,160.3,160.15,160.15,1606.0,149.0145,149.0889,148.9494,148.9494,1606.0
2019-10-18 14:10:00,160.12,160.25,160.09,160.2,2588.0,148.9215,149.0424,148.8936,148.9959,2588.0
2019-10-18 14:15:00,160.2,160.3,160.2,160.3,2111.0,148.9959,149.0889,148.9959,149.0889,2111.0
2019-10-18 14:20:00,160.4,160.41,160.29,160.29,1411.0,149.1819,149.1912,149.0796,149.0796,1411.0
2019-10-18 14:25:00,160.33,160.35,160.24,160.35,4614.0,149.1168,149.1354,149.0331,149.1354,4614.0
2019-10-18 14:30:00,160.37,160.37,160.21,160.34,2103.0,149.154,149.154,149.0052,149.1261,2103.0
2019-10-18 14:35:00,160.31,160.36,160.25,160.25,1600.0,149.0982,149.1447,149.0424,149.0424,1600.0
2019-10-18 14:40:00,160.18,160.28,160.13,160.28,2100.0,148.9773,149.0703,148.9308,149.0703,2100.0
2019-10-18 14:45:00,160.28,160.29,160.17,160.24,1300.0,149.0703,149.0796,148.968,149.0331,1300.0
2019-10-18 14:50:00,160.25,160.51,160.25,160.51,5829.0,149.0424,149.2843,149.0424,149.2843,5829.0
2019-10-18 14:55:00,160.57,160.61,160.51,160.52,6516.0,149.3401,149.3773,149.2843,149.2936,6516.0
2019-10-18 15:00:00,160.58,160.71,160.49,160.71,7547.0,149.3494,149.4703,149.2656,149.4703,7547.0
2019-10-18 15:05:00,160.74,160.81,160.69,160.73,5805.0,149.4982,149.5633,149.4517,149.4889,5805.0
2019-10-18 15:10:00,160.79,160.89,160.72,160.86,2842.0,149.5447,149.6377,149.4796,149.6098,2842.0
2019-10-18 15:15:00,160.85,160.85,160.71,160.73,4264.0,149.6005,149.6005,149.4703,149.4889,4264.0
2019-10-18 15:20:00,160.73,160.79,160.7,160.71,3352.0,149.4889,149.5447,149.461,149.4703,3352.0
2019-10-18 15:25:00,160.71,160.81,160.61,160.62,2899.0,149.4703,149.5633,149.3773,149.3866,2899.0
2019-10-18 15:30:00,160.65,160.67,160.57,160.63,5134.0,149.4145,149.4331,149.3401,149.3959,5134.0
2019-10-18 15:35:00,160.61,160.77,160.57,160.74,8952.0,149.3773,149.5261,149.3401,149.4982,8952.0
2019-10-18 15:40:00,160.74,160.85,160.62,160.68,16102.0,149.4982,149.6005,149.3866,149.4424,16102.0
2019-10-18 15:45:00,160.68,160.68,160.34,160.37,17111.0,149.4424,149.4424,149.1261,149.154,17111.0
2019-10-18 15:50:00,160.38,160.47,160.29,160.34,23571.0,149.1633,149.247,149.0796,149.1261,23571.0
2019-10-18 15:55:00,160.31,160.32,159.55,159.55,145271.0,149.0982,149.1075,148.3914,148.3914,145271.0
2019-10-21 09:30:00,160.97,162.4,160.31,161.6,36012.0,149.7121,151.0421,149.0982,150.298,36012.0
2019-10-21 09:35:00,161.39,162.89,161.37,162.0,11470.0,150.1027,151.4978,150.0841,150.67,11470.0
2019-10-21 09:40:00,161.69,161.87,161.08,161.26,4423.0,150.3817,150.5491,149.8144,149.9818,4423.0
2019-10-21 09:45:00,161.38,161.38,160.6,160.6,1211.0,150.0934,150.0934,149.368,149.368,1211.0
2019-10-21 09:50:00,160.58,160.58,160.29,160.37,162633.0,149.3494,149.3494,149.0796,149.154,162633.0
2019-10-21 09:55:00,160.39,160.78,160.38,160.4,8610.0,149.1726,149.5354,149.1633,149.1819,8610.0
2019-10-21 10:00:00,160.37,160.52,160.04,160.05,6989.0,149.154,149.2936,148.8471,148.8564,6989.0
2019-10-21 10:05:00,160.0,160.44,159.87,160.24,9766.0,148.8099,149.2191,148.689,149.0331,9766.0
2019-10-21 10:10:00,160.27,160.46,160.17,160.46,6891.0,149.061,149.2377,148.968,149.2377,6891.0
2019-10-21 10:15:00,160.47,160.51,160.05,160.2,14488.0,149.247,149.2843,148.8564,148.9959,14488.0
2019-10-21 10:20:00,160.2,161.0,160.14,160.92,8745.0,148.9959,149.74,148.9401,149.6656,8745.0
2019-10-21 10:25:00,161.06,161.72,161.06,161.68,12202.0,149.7958,150.4096,149.7958,150.3724,12202.0
2019-10-21 10:30:00,161.62,162.21,161.58,162.2,13903.0,150.3166,150.8654,150.2794,150.8561,13903.0
2019-10-21 10:35:00,162.15,162.5,161.95,162.5,10073.0,150.8096,151.1351,150.6235,151.1351,10073.0
2019-10-21 10:40:00,162.5,162.88,162.4,162.65,30809.0,151.1351,151.4885,151.0421,151.2746,30809.0
2019-10-21 10:45:00,162.59,162.63,162.22,162.22,7214.0,151.2188,151.256,150.8747,150.8747,7214.0
2019-10-21 10:50:00,162.23,162.37,162.1,162.37,3989.0,150.884,151.0142,150.763,151.0142,3989.0
2019-10-21 10:55:00,162.41,162.58,162.34,162.48,6881.0,151.0514,151.2095,150.9863,151.1165,6881.0
2019-10-21 11:00:00,162.57,162.57,162.25,162.55,7998.0,151.2002,151.2002,150.9026,151.1816,7998.0
2019-10-21 11:05:00,162.59,162.67,162.46,162.5,6737.0,151.2188,151.2932,151.0979,151.1351,6737.0
2019-10-21 11:10:00,162.53,162.53,162.36,162.44,3028.0,151.163,151.163,151.0049,151.0793,3028.0
2019-10-21 11:15:00,162.5,162.65,162.39,162.39,4513.0,151.1351,151.2746,151.0328,151.0328,4513.0
2019-10-21 11:20:00,162.34,162.51,162.28,162.35,3206.0,150.9863,151.1444,150.9305,150.9956,3206.0
2019-10-21 11:25:00,162.4,162.53,162.36,162.51,7740.0,151.0421,151.163,151.0049,151.1444,7740.0
2019-10-21 11:30:00,162.54,162.7,162.38,162.39,4873.0,151.1723,151.3211,151.0235,151.0328,4873.0
2019-10-21 11:35:00,162.34,162.34,162.12,162.27,3775.0,150.9863,150.9863,150.7817,150.9212,3775.0
2019-10-21 11:40:00,162.31,162.48,162.28,162.3,9690.0,150.9584,151.1165,150.9305,150.9491,9690.0
2019-10-21 11:45:00,162.33,162.49,162.32,162.39,3690.0,150.977,151.1258,150.9677,151.0328,3690.0
2019-10-21 11:50:00,162.39,162.61,162.36,162.61,5312.0,151.0328,151.2374,151.0049,151.2374,5312.0
2019-10-21 11:55:00,162.59,162.64,162.39,162.58,4901.0,151.2188,151.2653,151.0328,151.2095,4901.0
2019-10-21 12:00:00,162.58,162.78,162.53,162.69,9714.0,151.2095,151.3955,151.163,151.3118,9714.0
2019-10-21 12:05:00,162.78,163.05,162.73,163.05,6448.0,151.3955,151.6466,151.349,151.6466,6448.0
2019-10-21 12:10:00,163.09,163.1,162.93,162.95,8101.0,151.6838,151.6931,151.535,151.5536,8101.0
2019-10-21 12:15:00,162.97,163.1,162.92,163.09,3700.0,151.5722,151.6931,151.5257,151.6838,3700.0
2019-10-21 12:20:00,163.02,163.06,162.95,163.04,3713.0,151.6187,151.6559,151.5536,151.6373,3713.0
2019-10-21 12:25:00,163.08,163.34,163.08,163.25,6802.0,151.6745,151.9163,151.6745,151.8326,6802.0
2019-10-21 12:30:00,163.24,163.35,163.18,163.28,6295.0,151.8233,151.9256,151.7675,151.8605,6295.0
2019-10-21 12:35:00,163.23,163.25,163.19,163.2,2002.0,151.814,151.8326,151.7768,151.7861,2002.0
2019-10-21 12:40:00,163.21,163.27,162.99,163.05,3320.0,151.7954,151.8512,151.5908,151.6466,3320.0
2019-10-21 12:45:00,163.02,163.17,163.02,163.14,3200.0,151.6187,151.7582,151.6187,151.7303,3200.0
2019-10-21 12:50:00,163.2,163.23,163.06,163.06,2614.0,151.7861,151.814,151.6559,151.6559,2614.0
2019-10-21 12:55:00,163.09,163.2,163.09,163.12,4600.0,151.6838,151.7861,151.6838,151.7117,4600.0
2019-10-21 13:00:00,163.14,163.14,162.73,162.84,20726.0,151.7303,151.7303,151.349,151.4513,20726.0
2019-10-21 13:05:00,162.84,162.85,162.49,162.57,16652.0,151.4513,151.4606,151.1258,151.2002,16652.0
2019-10-21 13:10:00,162.56,162.59,162.41,162.52,9514.0,151.1909,151.2188,151.0514,151.1537,9514.0
2019-10-21 13:15:00,162.54,162.7,162.48,162.6,5500.0,151.1723,151.3211,151.1165,151.2281,5500.0
2019-10-21 13:20:00,162.57,162.63,162.53,162.56,5314.0,151.2002,151.256,151.163,151.1909,5314.0
2019-10-21 13:25:00,162.56,162.59,162.39,162.45,4173.0,151.1909,151.2188,151.0328,151.0886,4173.0
2019-10-21 13:30:00,162.46,162.54,162.36,162.53,4747.0,151.0979,151.1723,151.0049,151.163,4747.0
2019-10-21 13:35:00,162.52,162.52,162.4,162.43,4100.0,151.1537,151.1537,151.0421,151.07,4100.0
2019-10-21 13:40:00,162.44,162.49,162.41,162.48,3162.0,151.0793,151.1258,151.0514,151.1165,3162.0
2019-10-21 13:45:00,162.44,162.5,162.35,162.38,3879.0,151.0793,151.1351,150.9956,151.0235,3879.0
2019-10-21 13:50:00,162.32,162.4,162.26,162.33,3882.0,150.9677,151.0421,150.9119,150.977,3882.0
2019-10-21 13:55:00,162.31,162.53,162.3,162.53,5947.0,150.9584,151.163,150.9491,151.163,5947.0
2019-10-21 14:00:00,162.56,163.98,162.56,163.72,64754.0,151.1909,152.5116,151.1909,152.2698,64754.0
2019-10-21 14:05:00,163.71,163.74,163.56,163.7,17174.0,152.2604,152.2884,152.1209,152.2511,17174.0
2019-10-21 14:10:00,163.67,163.73,163.57,163.68,7032.0,152.2232,152.2791,152.1302,152.2325,7032.0
2019-10-21 14:15:00,163.74,164.0,163.68,163.92,12317.0,152.2884,152.5302,152.2325,152.4558,12317.0
2019-10-21 14:20:00,163.92,164.07,163.82,163.88,25055.0,152.4558,152.5953,152.3628,152.4186,25055.0
2019-10-21 14:25:00,163.86,164.01,163.81,163.84,22047.0,152.4,152.5395,152.3535,152.3814,22047.0
2019-10-21 14:30:00,163.86,163.97,163.71,163.71,20394.0,152.4,152.5023,152.2604,152.2604,20394.0
2019-10-21 14:35:00,163.67,163.76,163.64,163.72,13654.0,152.2232,152.307,152.1953,152.2698,13654.0
2019-10-21 14:40:00,163.75,163.87,163.72,163.81,4526.0,152.2977,152.4093,152.2698,152.3535,4526.0
2019-10-21 14:45:00,163.78,163.78,163.27,163.27,15706.0,152.3256,152.3256,151.8512,151.8512,15706.0
2019-10-21 14:50:00,163.35,163.41,162.98,163.02,6380.0,151.9256,151.9814,151.5815,151.6187,6380.0
2019-10-21 14:55:00,163.02,163.07,162.9,163.07,6751.0,151.6187,151.6652,151.5071,151.6652,6751.0
2019-10-21 15:00:00,163.04,163.27,162.94,163.22,2931.0,151.6373,151.8512,151.5443,151.8047,2931.0
2019-10-21 15:05:00,163.18,163.18,163.07,163.09,58183.0,151.7675,151.7675,151.6652,151.6838,58183.0
2019-10-21 15:10:00,163.11,163.33,163.09,163.25,4100.0,151.7024,151.907,151.6838,151.8326,4100.0
2019-10-21 15:15:00,163.27,163.52,163.27,163.46,5730.0,151.8512,152.0837,151.8512,152.0279,5730.0
2019-10-21 15:20:00,163.46,163.46,163.29,163.38,4667.0,152.0279,152.0279,151.8698,151.9535,4667.0
2019-10-21 15:25:00,163.38,163.47,163.3,163.45,5637.0,151.9535,152.0372,151.8791,152.0186,5637.0
2019-10-21 15:30:00,163.41,163.42,163.2,163.2,4061.0,151.9814,151.9907,151.7861,151.7861,4061.0
2019-10-21 15:35:00,163.18,163.4,163.15,163.4,9224.0,151.7675,151.9721,151.7396,151.9721,9224.0
2019-10-21 15:40:00,163.37,163.65,163.37,163.59,14988.0,151.9442,152.2046,151.9442,152.1488,14988.0
2019-10-21 15:45:00,163.59,163.87,163.59,163.73,24980.0,152.1488,152.4093,152.1488,152.2791,24980.0
2019-10-21 15:50:00,163.78,163.95,163.73,163.79,26048.0,152.3256,152.4837,152.2791,152.3349,26048.0
2019-10-21 15:55:00,163.89,164.29,163.8,164.11,172841.0,152.4279,152.7999,152.3442,152.6325,172841.0
2019-10-22 09:30:00,163.88,164.86,163.37,163.42,21287.0,152.4186,153.33,151.9442,151.9907,21287.0
2019-10-22 09:35:00,163.4,163.46,162.5,162.5,7777.0,151.9721,152.0279,151.1351,151.1351,7777.0
2019-10-22 09:40:00,162.37,163.21,162.36,163.14,7387.0,151.0142,151.7954,151.0049,151.7303,7387.0
2019-10-22 09:45:00,163.39,163.39,162.86,162.9,4335.0,151.9628,151.9628,151.4699,151.5071,4335.0
2019-10-22 09:50:00,162.8,163.02,162.72,162.85,6031.0,151.4141,151.6187,151.3397,151.4606,6031.0
2019-10-22 09:55:00,162.85,163.25,162.82,163.11,4005.0,151.4606,151.8326,151.4327,151.7024,4005.0
2019-10-22 10:00:00,163.21,163.22,162.74,162.75,3650.0,151.7954,151.8047,151.3583,151.3676,3650.0
2019-10-22 10:05:00,162.82,162.98,162.72,162.74,6335.0,151.4327,151.5815,151.3397,151.3583,6335.0
2019-10-22 10:10:00,162.7,162.8,162.62,162.68,16506.0,151.3211,151.4141,151.2467,151.3025,16506.0
2019-10-22 10:15:00,162.68,162.87,162.63,162.74,12553.0,151.3025,151.4792,151.256,151.3583,12553.0
2019-10-22 10:20:00,162.77,162.95,162.69,162.89,17358.0,151.3862,151.5536,151.3118,151.4978,17358.0
2019-10-22 10:25:00,162.95,163.16,162.84,163.13,5657.0,151.5536,151.7489,151.4513,151.721,5657.0
2019-10-22 10:30:00,163.22,163.4,163.06,163.06,3313.0,151.8047,151.9721,151.6559,151.6559,3313.0
2019-10-22 10:35:00,163.06,163.32,162.9,163.29,10097.0,151.6559,151.8977,151.5071,151.8698,10097.0
2019-10-22 10:40:00,163.28,163.37,163.28,163.28,1700.0,151.8605,151.9442,151.8605,151.8605,1700.0
2019-10-22 10:45:00,163.32,163.39,163.17,163.32,6418.0,151.8977,151.9628,151.7582,151.8977,6418.0
2019-10-22 10:50:00,163.33,163.41,163.28,163.32,5006.0,151.907,151.9814,151.8605,151.8977,5006.0
2019-10-22 10:55:00,163.35,163.35,162.73,162.74,14478.0,151.9256,151.9256,151.349,151.3583,14478.0
2019-10-22 11:00:00,162.73,162.87,162.67,162.68,28528.0,151.349,151.4792,151.2932,151.3025,28528.0
2019-10-22 11:05:00,162.72,162.81,162.57,162.57,9758.0,151.3397,151.4234,151.2002,151.2002,9758.0
2019-10-22 11:10:00,162.6,162.64,162.37,162.54,13961.0,151.2281,151.2653,151.0142,151.1723,13961.0
2019-10-22 11:15:00,162.55,162.62,162.38,162.42,12362.0,151.1816,151.2467,151.0235,151.0607,12362.0
2019-10-22 11:20:00,162.42,162.56,162.34,162.54,7041.0,151.0607,151.1909,150.9863,151.1723,7041.0
2019-10-22 11:25:00,162.57,162.95,162.54,162.95,3823.0,151.2002,151.5536,151.1723,151.5536,3823.0
2019-10-22 11:30:00,162.91,163.44,162.86,163.41,9927.0,151.5164,152.0093,151.4699,151.9814,9927.0
2019-10-22 11:35:00,163.34,163.34,163.05,163.06,6106.0,151.9163,151.9163,151.6466,151.6559,6106.0
2019-10-22 11:40:00,163.01,163.22,162.98,163.19,3914.0,151.6094,151.8047,151.5815,151.7768,3914.0
2019-10-22 11:45:00,163.29,163.29,163.18,163.22,4130.0,151.8698,151.8698,151.7675,151.8047,4130.0
2019-10-22 11:50:00,163.17,163.21,162.96,162.97,4965.0,151.7582,151.7954,151.5629,151.5722,4965.0
2019-10-22 11:55:00,162.96,163.05,162.55,162.71,9833.0,151.5629,151.6466,151.1816,151.3304,9833.0
2019-10-22 12:00:00,162.68,162.72,162.53,162.65,4435.0,151.3025,151.3397,151.163,151.2746,4435.0
2019-10-22 12:05:00,162.69,162.84,162.65,162.67,4627.0,151.3118,151.4513,151.2746,151.2932,4627.0
2019-10-22 12:10:00,162.71,162.8,162.67,162.8,3526.0,151.3304,151.4141,151.2932,151.4141,3526.0
2019-10-22 12:15:00,162.78,162.85,162.73,162.85,4253.0,151.3955,151.4606,151.349,151.4606,4253.0
2019-10-22 12:20:00,162.83,162.87,162.74,162.81,10439.0,151.442,151.4792,151.3583,151.4234,10439.0
2019-10-22 12:25:00,162.81,162.95,162.78,162.9,3755.0,151.4234,151.5536,151.3955,151.5071,3755.0
2019-10-22 12:30:00,162.94,162.94,162.78,162.8,4300.0,151.5443,151.5443,151.3955,151.4141,4300.0
2019-10-22 12:35:00,162.83,162.99,162.78,162.87,9291.0,151.442,151.5908,151.3955,151.4792,9291.0
2019-10-22 12:40:00,162.9,163.08,162.88,162.97,7305.0,151.5071,151.6745,151.4885,151.5722,7305.0
2019-10-22 12:45:00,162.97,163.03,162.9,162.97,6248.0,151.5722,151.628,151.5071,151.5722,6248.0
2019-10-22 12:50:00,162.93,163.07,162.92,163.07,4850.0,151.535,151.6652,151.5257,151.6652,4850.0
2019-10-22 12:55:00,163.1,163.14,163.04,163.12,6667.0,151.6931,151.7303,151.6373,151.7117,6667.0
2019-10-22 13:00:00,163.14,163.16,162.83,162.93,12447.0,151.7303,151.7489,151.442,151.535,12447.0
2019-10-22 13:05:00,162.93,162.99,162.9,162.91,3200.0,151.535,151.5908,151.5071,151.5164,3200.0
2019-10-22 13:10:00,162.89,162.92,162.61,162.61,6835.0,151.4978,151.5257,151.2374,151.2374,6835.0
2019-10-22 13:15:00,162.61,162.67,162.52,162.67,9123.0,151.2374,151.2932,151.1537,151.2932,9123.0
2019-10-22 13:20:00,162.68,162.78,162.67,162.78,9240.0,151.3025,151.3955,151.2932,151.3955,9240.0
2019-10-22 13:25:00,162.83,162.89,162.7,162.7,6641.0,151.442,151.4978,151.3211,151.3211,6641.0
2019-10-22 13:30:00,162.71,162.91,162.7,162.88,5353.0,151.3304,151.5164,151.3211,151.4885,5353.0
2019-10-22 13:35:00,162.85,162.98,162.8,162.98,2600.0,151.4606,151.5815,151.4141,151.5815,2600.0
2019-10-22 13:40:00,163.0,163.02,162.96,162.98,2600.0,151.6001,151.6187,151.5629,151.5815,2600.0
2019-10-22 13:45:00,162.96,163.02,162.91,162.96,4650.0,151.5629,151.6187,151.5164,151.5629,4650.0
2019-10-22 13:50:00,162.93,162.95,162.72,162.78,2600.0,151.535,151.5536,151.3397,151.3955,2600.0
2019-10-22 13:55:00,162.74,162.89,162.73,162.84,5300.0,151.3583,151.4978,151.349,151.4513,5300.0
2019-10-22 14:00:00,162.85,162.97,162.76,162.93,8452.0,151.4606,151.5722,151.3769,151.535,8452.0
2019-10-22 14:05:00,162.98,163.15,162.97,163.06,4727.0,151.5815,151.7396,151.5722,151.6559,4727.0
2019-10-22 14:10:00,163.12,163.3,163.12,163.22,3902.0,151.7117,151.8791,151.7117,151.8047,3902.0
2019-10-22 14:15:00,163.16,163.23,163.11,163.16,5594.0,151.7489,151.814,151.7024,151.7489,5594.0
2019-10-22 14:20:00,163.23,163.24,163.09,163.09,3885.0,151.814,151.8233,151.6838,151.6838,3885.0
2019-10-22 14:25:00,163.08,163.14,162.91,163.04,4100.0,151.6745,151.7303,151.5164,151.6373,4100.0
2019-10-22 14:30:00,163.07,163.08,162.58,162.68,12830.0,151.6652,151.6745,151.2095,151.3025,12830.0
2019-10-22 14:35:00,162.67,162.81,162.65,162.81,8340.0,151.2932,151.4234,151.2746,151.4234,8340.0
2019-10-22 14:40:00,162.79,162.96,162.73,162.96,5910.0,151.4048,151.5629,151.349,151.5629,5910.0
2019-10-22 14:45:00,162.92,162.97,162.73,162.75,7200.0,151.5257,151.5722,151.349,151.3676,7200.0
2019-10-22 14:50:00,162.81,162.86,162.54,162.75,7547.0,151.4234,151.4699,151.1723,151.3676,7547.0
2019-10-22 14:55:00,162.75,162.98,162.74,162.91,6442.0,151.3676,151.5815,151.3583,151.5164,6442.0
2019-10-22 15:00:00,162.96,163.0,162.65,162.66,10119.0,151.5629,151.6001,151.2746,151.2839,10119.0
2019-10-22 15:05:00,162.51,162.86,162.51,162.82,7852.0,151.1444,151.4699,151.1444,151.4327,7852.0
2019-10-22 15:10:00,162.81,162.89,162.77,162.86,12415.0,151.4234,151.4978,151.3862,151.4699,12415.0
2019-10-22 15:15:00,162.89,162.96,162.72,162.96,17974.0,151.4978,151.5629,151.3397,151.5629,17974.0
2019-10-22 15:20:00,162.96,163.13,162.92,163.0,7148.0,151.5629,151.721,151.5257,151.6001,7148.0
2019-10-22 15:25:00,162.98,163.09,162.88,162.95,20227.0,151.5815,151.6838,151.4885,151.5536,20227.0
2019-10-22 15:30:00,162.94,163.2,162.93,163.13,5516.0,151.5443,151.7861,151.535,151.721,5516.0
2019-10-22 15:35:00,163.1,163.19,162.99,163.02,9193.0,151.6931,151.7768,151.5908,151.6187,9193.0
2019-10-22 15:40:00,163.03,163.03,162.84,162.92,14448.0,151.628,151.628,151.4513,151.5257,14448.0
2019-10-22 15:45:00,162.93,163.19,162.88,163.16,60469.0,151.535,151.7768,151.4885,151.7489,60469.0
2019-10-22 15:50:00,163.17,163.2,162.87,162.98,27567.0,151.7582,151.7861,151.4792,151.5815,27567.0
2019-10-22 15:55:00,162.97,163.06,162.73,162.83,86268.0,151.5722,151.6559,151.349,151.442,86268.0
2019-10-23 09:30:00,161.14,162.0,160.4,161.42,24867.0,149.8702,150.67,149.1819,150.1306,24867.0
2019-10-23 09:35:00,161.22,161.36,160.65,161.35,10150.0,149.9446,150.0748,149.4145,150.0655,10150.0
2019-10-23 09:40:00,161.4,161.89,161.13,161.69,7307.0,150.112,150.5677,149.8609,150.3817,7307.0
2019-10-23 09:45:00,161.68,161.68,161.32,161.56,11842.0,150.3724,150.3724,150.0376,150.2608,11842.0
2019-10-23 09:50:00,161.49,162.1,161.46,161.87,9502.0,150.1957,150.763,150.1678,150.5491,9502.0
2019-10-23 09:55:00,161.95,162.16,161.69,162.16,7949.0,150.6235,150.8189,150.3817,150.8189,7949.0
2019-10-23 10:00:00,162.05,162.13,161.86,162.0,3700.0,150.7165,150.791,150.5398,150.67,3700.0
2019-10-23 10:05:00,162.06,162.22,161.75,161.75,4606.0,150.7258,150.8747,150.4375,150.4375,4606.0
2019-10-23 10:10:00,161.75,161.81,161.55,161.61,4300.0,150.4375,150.4933,150.2515,150.3073,4300.0
2019-10-23 10:15:00,161.61,161.61,161.25,161.42,6800.0,150.3073,150.3073,149.9725,150.1306,6800.0
2019-10-23 10:20:00,161.36,161.4,161.12,161.17,7284.0,150.0748,150.112,149.8516,149.8981,7284.0
2019-10-23 10:25:00,161.15,161.33,161.13,161.2,5230.0,149.8795,150.0469,149.8609,149.926,5230.0
2019-10-23 10:30:00,161.18,161.35,160.82,160.84,7221.0,149.9074,150.0655,149.5726,149.5912,7221.0
2019-10-23 10:35:00,160.8,160.95,160.8,160.87,4400.0,149.554,149.6935,149.554,149.6191,4400.0
2019-10-23 10:40:00,160.82,161.43,160.77,161.43,3423.0,149.5726,150.1399,149.5261,150.1399,3423.0
2019-10-23 10:45:00,161.3,161.39,161.17,161.17,2400.0,150.019,150.1027,149.8981,149.8981,2400.0
2019-10-23 10:50:00,161.1,161.58,161.1,161.56,6280.0,149.833,150.2794,149.833,150.2608,6280.0
2019-10-23 10:55:00,161.59,161.76,161.58,161.59,4600.0,150.2887,150.4468,150.2794,150.2887,4600.0
2019-10-23 11:00:00,161.59,161.7,161.46,161.6,12984.0,150.2887,150.391,150.1678,150.298,12984.0
2019-10-23 11:05:00,161.61,161.63,161.35,161.35,6411.0,150.3073,150.3259,150.0655,150.0655,6411.0
2019-10-23 11:10:00,161.38,161.38,160.89,160.93,4811.0,150.0934,150.0934,149.6377,149.6749,4811.0
2019-10-23 11:15:00,160.97,161.24,160.71,160.71,8290.0,149.7121,149.9632,149.4703,149.4703,8290.0
2019-10-23 11:20:00,160.68,160.85,160.51,160.71,11226.0,149.4424,149.6005,149.2843,149.4703,11226.0
2019-10-23 11:25:00,160.74,161.12,160.74,160.96,8245.0,149.4982,149.8516,149.4982,149.7028,8245.0
2019-10-23 11:30:00,160.97,161.15,160.84,161.03,22804.0,149.7121,149.8795,149.5912,149.7679,22804.0
2019-10-23 11:35:00,161.05,161.17,160.91,161.07,3385.0,149.7865,149.8981,149.6563,149.8051,3385.0
2019-10-23 11:40:00,161.04,161.2,161.04,161.05,4668.0,149.7772,149.926,149.7772,149.7865,4668.0
2019-10-23 11:45:00,161.08,161.12,160.98,161.02,7632.0,149.8144,149.8516,149.7214,149.7586,7632.0
2019-10-23 11:50:00,161.04,161.04,160.73,160.88,5121.0,149.7772,149.7772,149.4889,149.6284,5121.0
2019-10-23 11:55:00,160.99,160.99,160.85,160.86,2545.0,149.7307,149.7307,149.6005,149.6098,2545.0
2019-10-23 12:00:00,160.81,160.96,160.67,160.92,4898.0,149.5633,149.7028,149.4331,149.6656,4898.0
2019-10-23 12:05:00,160.82,160.82,160.66,160.68,12165.0,149.5726,149.5726,149.4238,149.4424,12165.0
2019-10-23 12:10:00,160.74,160.89,160.68,160.84,3700.0,149.4982,149.6377,149.4424,149.5912,3700.0
2019-10-23 12:15:00,160.89,161.11,160.89,161.08,2400.0,149.6377,149.8423,149.6377,149.8144,2400.0
2019-10-23 12:20:00,161.12,161.12,160.98,161.0,3238.0,149.8516,149.8516,149.7214,149.74,3238.0
2019-10-23 12:25:00,161.02,161.02,160.85,160.94,14906.0,149.7586,149.7586,149.6005,149.6842,14906.0
2019-10-23 12:30:00,160.9,161.0,160.85,160.85,4045.0,149.647,149.74,149.6005,149.6005,4045.0
2019-10-23 12:35:00,160.86,161.02,160.84,160.97,7203.0,149.6098,149.7586,149.5912,149.7121,7203.0
2019-10-23 12:40:00,161.04,161.22,161.02,161.1,4835.0,149.7772,149.9446,149.7586,149.833,4835.0
2019-10-23 12:45:00,161.11,161.11,160.98,160.98,1440.0,149.8423,149.8423,149.7214,149.7214,1440.0
2019-10-23 12:50:00,160.98,161.0,160.83,160.88,3400.0,149.7214,149.74,149.5819,149.6284,3400.0
2019-10-23 12:55:00,160.88,160.92,160.76,160.76,4747.0,149.6284,149.6656,149.5168,149.5168,4747.0
2019-10-23 13:00:00,160.74,160.87,160.69,160.7,3133.0,149.4982,149.6191,149.4517,149.461,3133.0
2019-10-23 13:05:00,160.71,160.73,160.56,160.59,4500.0,149.4703,149.4889,149.3308,149.3587,4500.0
2019-10-23 13:10:00,160.59,160.6,160.26,160.26,8001.0,149.3587,149.368,149.0517,149.0517,8001.0
2019-10-23 13:15:00,160.29,160.42,160.23,160.25,4420.0,149.0796,149.2005,149.0238,149.0424,4420.0
2019-10-23 13:20:00,160.3,160.31,160.05,160.11,5290.0,149.0889,149.0982,148.8564,148.9122,5290.0
2019-10-23 13:25:00,160.1,160.31,160.07,160.29,16600.0,148.9029,149.0982,148.875,149.0796,16600.0
2019-10-23 13:30:00,160.27,160.31,160.13,160.24,9608.0,149.061,149.0982,148.9308,149.0331,9608.0
2019-10-23 13:35:00,160.25,160.32,160.12,160.14,4660.0,149.0424,149.1075,148.9215,148.9401,4660.0
2019-10-23 13:40:00,160.1,160.24,160.07,160.11,2875.0,148.9029,149.0331,148.875,148.9122,2875.0
2019-10-23 13:45:00,160.1,160.18,160.01,160.13,4693.0,148.9029,148.9773,148.8192,148.9308,4693.0
2019-10-23 13:50:00,160.16,160.28,160.16,160.16,2700.0,148.9587,149.0703,148.9587,148.9587,2700.0
2019-10-23 13:55:00,160.13,160.22,160.05,160.05,13217.0,148.9308,149.0145,148.8564,148.8564,13217.0
2019-10-23 14:00:00,160.05,160.06,159.8,159.81,5800.0,148.8564,148.8657,148.6239,148.6332,5800.0
2019-10-23 14:05:00,159.8,160.05,159.65,159.96,10064.0,148.6239,148.8564,148.4844,148.7727,10064.0
2019-10-23 14:10:00,159.99,160.0,159.84,159.84,3862.0,148.8006,148.8099,148.6611,148.6611,3862.0
2019-10-23 14:15:00,159.83,159.89,159.65,159.73,6437.0,148.6518,148.7076,148.4844,148.5588,6437.0
2019-10-23 14:20:00,159.74,159.74,159.46,159.52,6980.0,148.5681,148.5681,148.3077,148.3635,6980.0
2019-10-23 14:25:00,159.5,159.51,159.19,159.23,18714.0,148.3449,148.3542,148.0566,148.0938,18714.0
2019-10-23 14:30:00,159.27,159.33,159.1,159.16,8739.0,148.131,148.1868,147.9729,148.0287,8739.0
2019-10-23 14:35:00,159.16,159.16,158.93,159.0,8952.0,148.0287,148.0287,147.8148,147.8799,8952.0
2019-10-23 14:40:00,159.06,159.12,158.82,158.91,10990.0,147.9357,147.9915,147.7124,147.7962,10990.0
2019-10-23 14:45:00,158.86,158.99,158.52,158.79,34861.0,147.7496,147.8706,147.4334,147.6845,34861.0
2019-10-23 14:50:00,158.69,158.77,158.33,158.37,17059.0,147.5915,147.6659,147.2567,147.2939,17059.0
2019-10-23 14:55:00,158.37,158.45,158.27,158.43,9576.0,147.2939,147.3683,147.2009,147.3497,9576.0
2019-10-23 15:00:00,158.38,158.74,158.38,158.72,7608.0,147.3032,147.638,147.3032,147.6194,7608.0
2019-10-23 15:05:00,158.75,158.81,158.46,158.51,13306.0,147.6473,147.7031,147.3776,147.4241,13306.0
2019-10-23 15:10:00,158.57,158.71,158.57,158.59,9802.0,147.4799,147.6101,147.4799,147.4985,9802.0
2019-10-23 15:15:00,158.59,158.69,158.48,158.69,17748.0,147.4985,147.5915,147.3962,147.5915,17748.0
2019-10-23 15:20:00,158.7,159.12,158.7,159.01,9668.0,147.6008,147.9915,147.6008,147.8892,9668.0
2019-10-23 15:25:00,159.01,159.06,158.93,159.01,7253.0,147.8892,147.9357,147.8148,147.8892,7253.0
2019-10-23 15:30:00,159.05,159.1,158.85,158.85,10001.0,147.9264,147.9729,147.7403,147.7403,10001.0
2019-10-23 15:35:00,158.9,158.91,158.61,158.63,8278.0,147.7869,147.7962,147.5171,147.5357,8278.0
2019-10-23 15:40:00,158.64,158.73,158.58,158.66,10972.0,147.545,147.6287,147.4892,147.5636,10972.0
2019-10-23 15:45:00,158.65,158.88,158.65,158.74,14809.0,147.5543,147.7683,147.5543,147.638,14809.0
2019-10-23 15:50:00,158.74,158.79,158.51,158.52,30430.0,147.638,147.6845,147.4241,147.4334,30430.0
2019-10-23 15:55:00,158.54,158.77,158.5,158.77,60895.0,147.452,147.6659,147.4148,147.6659,60895.0
2019-10-24 09:30:00,164.0,165.67,163.46,165.67,61788.0,152.5302,154.0834,152.0279,154.0834,61788.0
2019-10-24 09:35:00,165.49,166.98,164.92,166.98,59050.0,153.916,155.3018,153.3858,155.3018,59050.0
2019-10-24 09:40:00,166.98,167.8,166.5,167.46,46168.0,155.3018,156.0644,154.8553,155.7482,46168.0
2019-10-24 09:45:00,167.32,167.7,166.27,166.27,61773.0,155.618,155.9714,154.6414,154.6414,61773.0
2019-10-24 09:50:00,166.56,166.67,165.78,166.27,41832.0,154.9111,155.0134,154.1857,154.6414,41832.0
2019-10-24 09:55:00,166.3,166.56,165.98,166.55,42230.0,154.6693,154.9111,154.3717,154.9018,42230.0
2019-10-24 10:00:00,166.57,167.0,166.06,166.22,25870.0,154.9204,155.3204,154.4461,154.5949,25870.0
2019-10-24 10:05:00,166.09,166.3,165.97,166.03,27100.0,154.474,154.6693,154.3624,154.4182,27100.0
2019-10-24 10:10:00,166.03,166.04,165.51,165.81,17592.0,154.4182,154.4275,153.9346,154.2136,17592.0
2019-10-24 10:15:00,165.66,165.95,165.45,165.45,14866.0,154.0741,154.3438,153.8788,153.8788,14866.0
2019-10-24 10:20:00,165.53,165.77,165.04,165.37,14341.0,153.9532,154.1764,153.4974,153.8044,14341.0
2019-10-24 10:25:00,165.27,165.43,165.14,165.22,14297.0,153.7113,153.8602,153.5904,153.6648,14297.0
2019-10-24 10:30:00,165.24,165.6,165.05,165.6,17150.0,153.6834,154.0183,153.5067,154.0183,17150.0
2019-10-24 10:35:00,165.59,165.82,165.36,165.82,4896.0,154.009,154.2229,153.7951,154.2229,4896.0
2019-10-24 10:40:00,165.83,166.01,165.83,166.01,12300.0,154.2322,154.3996,154.2322,154.3996,12300.0
2019-10-24 10:45:00,166.02,166.48,165.95,166.42,15801.0,154.4089,154.8367,154.3438,154.7809,15801.0
2019-10-24 10:50:00,166.42,166.68,166.33,166.57,11294.0,154.7809,155.0227,154.6972,154.9204,11294.0
2019-10-24 10:55:00,166.57,166.57,166.21,166.55,13918.0,154.9204,154.9204,154.5856,154.9018,13918.0
2019-10-24 11:00:00,166.61,166.99,166.61,166.89,61442.0,154.9576,155.3111,154.9576,155.218,61442.0
2019-10-24 11:05:00,167.0,167.0,166.63,166.78,23008.0,155.3204,155.3204,154.9762,155.1157,23008.0
2019-10-24 11:10:00,166.78,166.8,166.48,166.74,43049.0,155.1157,155.1343,154.8367,155.0785,43049.0
2019-10-24 11:15:00,166.75,166.76,166.59,166.68,9236.0,155.0878,155.0971,154.939,155.0227,9236.0
2019-10-24 11:20:00,166.65,166.93,166.57,166.82,8779.0,154.9948,155.2552,154.9204,155.1529,8779.0
2019-10-24 11:25:00,166.86,167.06,166.86,166.9,10575.0,155.1901,155.3762,155.1901,155.2273,10575.0
2019-10-24 11:30:00,166.84,167.0,166.65,166.8,9800.0,155.1715,155.3204,154.9948,155.1343,9800.0
2019-10-24 11:35:00,166.84,166.96,166.63,166.81,9845.0,155.1715,155.2832,154.9762,155.1436,9845.0
2019-10-24 11:40:00,166.83,167.01,166.8,166.91,7086.0,155.1622,155.3297,155.1343,155.2366,7086.0
2019-10-24 11:45:00,166.91,166.92,166.63,166.74,9630.0,155.2366,155.2459,154.9762,155.0785,9630.0
2019-10-24 11:50:00,166.7,166.81,166.29,166.74,11098.0,155.0413,155.1436,154.66,155.0785,11098.0
2019-10-24 11:55:00,166.78,166.89,166.74,166.89,13773.0,155.1157,155.218,155.0785,155.218,13773.0
2019-10-24 12:00:00,166.87,167.15,166.79,166.91,11360.0,155.1994,155.4599,155.125,155.2366,11360.0
2019-10-24 12:05:00,166.86,166.86,166.51,166.59,13985.0,155.1901,155.1901,154.8646,154.939,13985.0
2019-10-24 12:10:00,166.54,166.62,166.34,166.5,8500.0,154.8925,154.9669,154.7065,154.8553,8500.0
2019-10-24 12:15:00,166.47,166.62,166.36,166.62,10195.0,154.8274,154.9669,154.7251,154.9669,10195.0
2019-10-24 12:20:00,166.67,166.68,166.29,166.32,5594.0,155.0134,155.0227,154.66,154.6879,5594.0
2019-10-24 12:25:00,166.34,166.48,166.21,166.45,4757.0,154.7065,154.8367,154.5856,154.8088,4757.0
2019-10-24 12:30:00,166.48,166.91,166.42,166.79,7011.0,154.8367,155.2366,154.7809,155.125,7011.0
2019-10-24 12:35:00,166.86,167.01,166.78,167.01,7292.0,155.1901,155.3297,155.1157,155.3297,7292.0
2019-10-24 12:40:00,167.0,167.07,166.91,166.93,7700.0,155.3204,155.3855,155.2366,155.2552,7700.0
2019-10-24 12:45:00,166.89,167.08,166.89,166.89,5575.0,155.218,155.3948,155.218,155.218,5575.0
2019-10-24 12:50:00,166.87,167.08,166.87,166.91,5809.0,155.1994,155.3948,155.1994,155.2366,5809.0
2019-10-24 12:55:00,166.96,167.05,166.86,166.95,8076.0,155.2832,155.3669,155.1901,155.2739,8076.0
2019-10-24 13:00:00,166.95,166.95,166.82,166.83,3200.0,155.2739,155.2739,155.1529,155.1622,3200.0
2019-10-24 13:05:00,166.81,166.92,166.76,166.76,3400.0,155.1436,155.2459,155.0971,155.0971,3400.0
2019-10-24 13:10:00,166.83,166.96,166.83,166.89,9006.0,155.1622,155.2832,155.1622,155.218,9006.0
2019-10-24 13:15:00,166.91,166.96,166.83,166.91,6750.0,155.2366,155.2832,155.1622,155.2366,6750.0
2019-10-24 13:20:00,166.86,166.99,166.81,166.96,5200.0,155.1901,155.3111,155.1436,155.2832,5200.0
2019-10-24 13:25:00,166.95,167.18,166.92,167.03,12308.0,155.2739,155.4878,155.2459,155.3483,12308.0
2019-10-24 13:30:00,167.05,167.1,166.82,166.82,9950.0,155.3669,155.4134,155.1529,155.1529,9950.0
2019-10-24 13:35:00,166.91,167.08,166.88,167.01,4100.0,155.2366,155.3948,155.2087,155.3297,4100.0
2019-10-24 13:40:00,167.01,167.04,166.92,166.96,6879.0,155.3297,155.3576,155.2459,155.2832,6879.0
2019-10-24 13:45:00,166.95,167.23,166.93,167.16,14699.0,155.2739,155.5343,155.2552,155.4692,14699.0
2019-10-24 13:50:00,167.12,167.29,167.1,167.11,5565.0,155.432,155.5901,155.4134,155.4227,5565.0
2019-10-24 13:55:00,167.13,167.26,167.11,167.15,4758.0,155.4413,155.5622,155.4227,155.4599,4758.0
2019-10-24 14:00:00,167.17,167.27,167.05,167.16,7181.0,155.4785,155.5715,155.3669,155.4692,7181.0
2019-10-24 14:05:00,167.18,167.36,167.16,167.28,4882.0,155.4878,155.6552,155.4692,155.5808,4882.0
2019-10-24 14:10:00,167.3,167.46,167.14,167.16,5300.0,155.5994,155.7482,155.4506,155.4692,5300.0
2019-10-24 14:15:00,167.18,167.33,167.1,167.26,7595.0,155.4878,155.6273,155.4134,155.5622,7595.0
2019-10-24 14:20:00,167.29,167.36,167.13,167.36,7340.0,155.5901,155.6552,155.4413,155.6552,7340.0
2019-10-24 14:25:00,167.3,167.43,167.2,167.36,7909.0,155.5994,155.7203,155.5064,155.6552,7909.0
2019-10-24 14:30:00,167.38,167.67,167.3,167.58,10679.0,155.6738,155.9435,155.5994,155.8598,10679.0
2019-10-24 14:35:00,167.56,167.58,167.45,167.58,7400.0,155.8412,155.8598,155.7389,155.8598,7400.0
2019-10-24 14:40:00,167.55,167.57,167.48,167.54,8203.0,155.8319,155.8505,155.7668,155.8226,8203.0
2019-10-24 14:45:00,167.55,167.69,167.55,167.62,9850.0,155.8319,155.9621,155.8319,155.897,9850.0
2019-10-24 14:50:00,167.65,167.76,167.61,167.62,7902.0,155.9249,156.0272,155.8877,155.897,7902.0
2019-10-24 14:55:00,167.62,167.63,167.43,167.53,9771.0,155.897,155.9063,155.7203,155.8133,9771.0
2019-10-24 15:00:00,167.55,167.87,167.54,167.79,10655.0,155.8319,156.1295,155.8226,156.0551,10655.0
2019-10-24 15:05:00,167.8,167.82,167.59,167.59,8437.0,156.0644,156.083,155.8691,155.8691,8437.0
2019-10-24 15:10:00,167.57,167.87,167.56,167.81,10175.0,155.8505,156.1295,155.8412,156.0737,10175.0
2019-10-24 15:15:00,167.83,167.98,167.82,167.95,9379.0,156.0923,156.2318,156.083,156.2039,9379.0
2019-10-24 15:20:00,167.94,167.99,167.83,167.86,7553.0,156.1946,156.2411,156.0923,156.1202,7553.0
2019-10-24 15:25:00,167.89,168.05,167.87,168.05,10948.0,156.1481,156.2969,156.1295,156.2969,10948.0
2019-10-24 15:30:00,168.04,168.04,167.92,167.93,11721.0,156.2876,156.2876,156.176,156.1853,11721.0
2019-10-24 15:35:00,167.94,168.44,167.9,168.31,22724.0,156.1946,156.6596,156.1574,156.5387,22724.0
2019-10-24 15:40:00,168.28,168.28,168.09,168.16,14085.0,156.5108,156.5108,156.3341,156.3992,14085.0
2019-10-24 15:45:00,168.13,168.26,168.03,168.24,15016.0,156.3713,156.4922,156.2783,156.4736,15016.0
2019-10-24 15:50:00,168.27,168.38,168.13,168.38,28667.0,156.5015,156.6038,156.3713,156.6038,28667.0
2019-10-24 15:55:00,168.42,168.95,168.41,168.74,136980.0,156.641,157.134,156.6317,156.9387,136980.0
2019-10-25 09:30:00,167.69,168.51,167.0,167.49,38366.0,155.9621,156.7247,155.3204,155.7761,38366.0
2019-10-25 09:35:00,167.57,167.57,166.79,167.5,28303.0,155.8505,155.8505,155.125,155.7854,28303.0
2019-10-25 09:40:00,167.63,167.84,167.1,167.16,7884.0,155.9063,156.1016,155.4134,155.4692,7884.0
2019-10-25 09:45:00,167.02,167.52,167.0,167.47,8124.0,155.339,155.804,155.3204,155.7575,8124.0
2019-10-25 09:50:00,167.6,168.31,167.6,168.21,21827.0,155.8784,156.5387,155.8784,156.4457,21827.0
2019-10-25 09:55:00,168.07,168.23,167.79,167.91,8767.0,156.3155,156.4643,156.0551,156.1667,8767.0
2019-10-25 10:00:00,167.97,168.01,167.47,167.54,7316.0,156.2225,156.2597,155.7575,155.8226,7316.0
2019-10-25 10:05:00,167.53,168.12,167.48,168.05,10573.0,155.8133,156.362,155.7668,156.2969,10573.0
2019-10-25 10:10:00,168.09,168.82,168.09,168.5,18106.0,156.3341,157.0131,156.3341,156.7154,18106.0
2019-10-25 10:15:00,168.55,168.55,168.13,168.4,10849.0,156.7619,156.7619,156.3713,156.6224,10849.0
2019-10-25 10:20:00,168.48,168.94,168.36,168.89,6700.0,156.6968,157.1247,156.5852,157.0782,6700.0
2019-10-25 10:25:00,168.81,168.81,168.36,168.45,6830.0,157.0038,157.0038,156.5852,156.6689,6830.0
2019-10-25 10:30:00,168.37,168.76,168.37,168.46,5900.0,156.5945,156.9573,156.5945,156.6782,5900.0
2019-10-25 10:35:00,168.51,168.67,168.34,168.46,6433.0,156.7247,156.8736,156.5666,156.6782,6433.0
2019-10-25 10:40:00,168.43,168.44,168.16,168.16,4624.0,156.6503,156.6596,156.3992,156.3992,4624.0
2019-10-25 10:45:00,168.14,168.6,168.12,168.6,5058.0,156.3806,156.8085,156.362,156.8085,5058.0
2019-10-25 10:50:00,168.63,168.74,168.49,168.74,5183.0,156.8364,156.9387,156.7061,156.9387,5183.0
2019-10-25 10:55:00,168.71,169.12,168.59,168.87,12000.0,156.9108,157.2921,156.7992,157.0596,12000.0
2019-10-25 11:00:00,168.92,169.13,168.66,168.66,6515.0,157.1061,157.3014,156.8643,156.8643,6515.0
2019-10-25 11:05:00,168.67,168.77,168.5,168.67,3200.0,156.8736,156.9666,156.7154,156.8736,3200.0
2019-10-25 11:10:00,168.59,169.0,168.59,168.88,7256.0,156.7992,157.1805,156.7992,157.0689,7256.0
2019-10-25 11:15:00,168.92,169.11,168.88,169.04,3700.0,157.1061,157.2828,157.0689,157.2177,3700.0
2019-10-25 11:20:00,169.03,169.11,168.99,169.08,4600.0,157.2084,157.2828,157.1712,157.2549,4600.0
2019-10-25 11:25:00,169.11,169.46,169.05,169.34,8000.0,157.2828,157.6083,157.227,157.4967,8000.0
2019-10-25 11:30:00,169.31,169.32,169.17,169.17,4406.0,157.4688,157.4781,157.3386,157.3386,4406.0
2019-10-25 11:35:00,169.17,169.17,168.99,169.16,3250.0,157.3386,157.3386,157.1712,157.3293,3250.0
2019-10-25 11:40:00,169.29,169.4,169.26,169.33,3002.0,157.4502,157.5525,157.4223,157.4874,3002.0
2019-10-25 11:45:00,169.38,169.54,169.36,169.5,3450.0,157.5339,157.6827,157.5153,157.6455,3450.0
2019-10-25 11:50:00,169.5,169.55,169.42,169.55,3500.0,157.6455,157.692,157.5711,157.692,3500.0
2019-10-25 11:55:00,169.45,169.45,169.11,169.24,4580.0,157.599,157.599,157.2828,157.4037,4580.0
2019-10-25 12:00:00,169.27,169.27,168.83,168.91,5259.0,157.4316,157.4316,157.0224,157.0968,5259.0
2019-10-25 12:05:00,168.89,168.94,168.68,168.71,7687.0,157.0782,157.1247,156.8829,156.9108,7687.0
2019-10-25 12:10:00,168.74,168.82,168.72,168.77,2910.0,156.9387,157.0131,156.9201,156.9666,2910.0
2019-10-25 12:15:00,168.75,168.95,168.69,168.95,3300.0,156.948,157.134,156.8922,157.134,3300.0
2019-10-25 12:20:00,168.93,168.97,168.88,168.9,2056.0,157.1154,157.1526,157.0689,157.0875,2056.0
2019-10-25 12:25:00,168.84,168.91,168.75,168.91,8186.0,157.0317,157.0968,156.948,157.0968,8186.0
2019-10-25 12:30:00,168.86,168.86,168.68,168.71,2967.0,157.0503,157.0503,156.8829,156.9108,2967.0
2019-10-25 12:35:00,168.69,168.82,168.63,168.78,2650.0,156.8922,157.0131,156.8364,156.9759,2650.0
2019-10-25 12:40:00,168.73,168.92,168.73,168.91,3000.0,156.9294,157.1061,156.9294,157.0968,3000.0
2019-10-25 12:45:00,168.91,169.1,168.85,169.01,9641.0,157.0968,157.2735,157.041,157.1898,9641.0
2019-10-25 12:50:00,169.08,169.28,169.08,169.23,5960.0,157.2549,157.4409,157.2549,157.3944,5960.0
2019-10-25 12:55:00,169.18,169.28,169.11,169.24,2409.0,157.3479,157.4409,157.2828,157.4037,2409.0
2019-10-25 13:00:00,169.33,169.45,169.31,169.44,6140.0,157.4874,157.599,157.4688,157.5897,6140.0
2019-10-25 13:05:00,169.44,169.57,169.38,169.57,5700.0,157.5897,157.7106,157.5339,157.7106,5700.0
2019-10-25 13:10:00,169.58,169.81,169.58,169.74,2500.0,157.7199,157.9338,157.7199,157.8687,2500.0
2019-10-25 13:15:00,169.79,169.82,169.67,169.81,3185.0,157.9152,157.9431,157.8036,157.9338,3185.0
2019-10-25 13:20:00,169.76,169.99,169.76,169.96,4552.0,157.8873,158.1012,157.8873,158.0733,4552.0
2019-10-25 13:25:00,169.95,170.27,169.94,170.27,12009.0,158.064,158.3617,158.0547,158.3617,12009.0
2019-10-25 13:30:00,170.22,170.22,169.75,169.88,7442.0,158.3152,158.3152,157.878,157.9989,7442.0
2019-10-25 13:35:00,169.84,169.86,169.62,169.63,3500.0,157.9617,157.9803,157.7571,157.7664,3500.0
2019-10-25 13:40:00,169.61,169.76,169.45,169.76,8373.0,157.7478,157.8873,157.599,157.8873,8373.0
2019-10-25 13:45:00,169.73,169.77,169.7,169.75,1600.0,157.8594,157.8966,157.8315,157.878,1600.0
2019-10-25 13:50:00,169.75,169.85,169.73,169.85,2718.0,157.878,157.971,157.8594,157.971,2718.0
2019-10-25 13:55:00,169.81,169.81,169.72,169.77,2600.0,157.9338,157.9338,157.8501,157.8966,2600.0
2019-10-25 14:00:00,169.82,169.86,169.33,169.37,4750.0,157.9431,157.9803,157.4874,157.5246,4750.0
2019-10-25 14:05:00,169.35,169.36,168.99,169.0,4550.0,157.506,157.5153,157.1712,157.1805,4550.0
2019-10-25 14:10:00,169.08,169.26,169.04,169.26,20967.0,157.2549,157.4223,157.2177,157.4223,20967.0
2019-10-25 14:15:00,169.26,169.45,169.26,169.42,2700.0,157.4223,157.599,157.4223,157.5711,2700.0
2019-10-25 14:20:00,169.43,169.46,169.37,169.41,2216.0,157.5804,157.6083,157.5246,157.5618,2216.0
2019-10-25 14:25:00,169.4,169.54,169.4,169.48,6280.0,157.5525,157.6827,157.5525,157.6269,6280.0
2019-10-25 14:30:00,169.44,169.53,169.25,169.38,4798.0,157.5897,157.6734,157.413,157.5339,4798.0
2019-10-25 14:35:00,169.35,169.49,169.23,169.49,5100.0,157.506,157.6362,157.3944,157.6362,5100.0
2019-10-25 14:40:00,169.45,169.67,169.42,169.6,11435.0,157.599,157.8036,157.5711,157.7385,11435.0
2019-10-25 14:45:00,169.61,169.62,169.47,169.49,11038.0,157.7478,157.7571,157.6176,157.6362,11038.0
2019-10-25 14:50:00,169.48,169.62,169.48,169.56,7384.0,157.6269,157.7571,157.6269,157.7013,7384.0
2019-10-25 14:55:00,169.59,169.71,169.59,169.67,5592.0,157.7292,157.8408,157.7292,157.8036,5592.0
2019-10-25 15:00:00,169.62,169.77,169.57,169.75,6955.0,157.7571,157.8966,157.7106,157.878,6955.0
2019-10-25 15:05:00,169.75,169.76,169.66,169.66,3754.0,157.878,157.8873,157.7943,157.7943,3754.0
2019-10-25 15:10:00,169.63,169.66,169.46,169.57,7568.0,157.7664,157.7943,157.6083,157.7106,7568.0
2019-10-25 15:15:00,169.55,169.59,169.45,169.56,2370.0,157.692,157.7292,157.599,157.7013,2370.0
2019-10-25 15:20:00,169.49,169.63,169.49,169.63,2100.0,157.6362,157.7664,157.6362,157.7664,2100.0
2019-10-25 15:25:00,169.71,169.78,169.68,169.75,4006.0,157.8408,157.9059,157.8129,157.878,4006.0
2019-10-25 15:30:00,169.74,169.85,169.72,169.72,3359.0,157.8687,157.971,157.8501,157.8501,3359.0
2019-10-25 15:35:00,169.67,169.73,169.59,169.64,4600.0,157.8036,157.8594,157.7292,157.7757,4600.0
2019-10-25 15:40:00,169.61,169.7,169.45,169.7,9461.0,157.7478,157.8315,157.599,157.8315,9461.0
2019-10-25 15:45:00,169.7,169.92,169.7,169.75,9375.0,157.8315,158.0361,157.8315,157.878,9375.0
2019-10-25 15:50:00,169.74,169.86,169.64,169.81,14846.0,157.8687,157.9803,157.7757,157.9338,14846.0
2019-10-25 15:55:00,169.83,170.29,169.83,170.11,64429.0,157.9524,158.3803,157.9524,158.2128,64429.0
2019-10-28 09:30:00,171.02,172.4,171.02,171.8,25389.0,159.0592,160.3427,159.0592,159.7847,25389.0
2019-10-28 09:35:00,172.1,172.13,171.35,171.7,17389.0,160.0637,160.0916,159.3661,159.6916,17389.0
2019-10-28 09:40:00,171.69,172.09,171.5,171.99,13648.0,159.6823,160.0544,159.5056,159.9614,13648.0
2019-10-28 09:45:00,172.01,172.1,171.45,171.58,15239.0,159.98,160.0637,159.4591,159.58,15239.0
2019-10-28 09:50:00,171.56,171.69,171.2,171.55,27774.0,159.5614,159.6823,159.2266,159.5521,27774.0
2019-10-28 09:55:00,171.54,172.27,171.5,172.27,14200.0,159.5428,160.2218,159.5056,160.2218,14200.0
2019-10-28 10:00:00,172.36,172.77,172.3,172.38,15018.0,160.3055,160.6868,160.2497,160.3241,15018.0
2019-10-28 10:05:00,172.36,172.45,171.71,171.71,11568.0,160.3055,160.3892,159.7009,159.7009,11568.0
2019-10-28 10:10:00,171.7,171.9,171.65,171.9,7894.0,159.6916,159.8777,159.6451,159.8777,7894.0
2019-10-28 10:15:00,171.9,171.9,171.56,171.84,7569.0,159.8777,159.8777,159.5614,159.8219,7569.0
2019-10-28 10:20:00,171.85,172.22,171.85,172.21,6166.0,159.8312,160.1753,159.8312,160.166,6166.0
2019-10-28 10:25:00,172.3,172.54,172.12,172.4,29160.0,160.2497,160.4729,160.0823,160.3427,29160.0
2019-10-28 10:30:00,172.4,172.76,172.17,172.65,13600.0,160.3427,160.6775,160.1288,160.5752,13600.0
2019-10-28 10:35:00,172.65,172.74,172.34,172.43,11800.0,160.5752,160.6589,160.2869,160.3706,11800.0
2019-10-28 10:40:00,172.45,172.47,172.3,172.38,8288.0,160.3892,160.4078,160.2497,160.3241,8288.0
2019-10-28 10:45:00,172.35,172.72,172.3,172.71,5490.0,160.2962,160.6403,160.2497,160.631,5490.0
2019-10-28 10:50:00,172.69,172.78,172.61,172.72,7541.0,160.6124,160.6961,160.538,160.6403,7541.0
2019-10-28 10:55:00,172.73,172.76,172.46,172.69,13278.0,160.6496,160.6775,160.3985,160.6124,13278.0
2019-10-28 11:00:00,172.75,173.43,172.75,173.2,12869.0,160.6682,161.3007,160.6682,161.0867,12869.0
2019-10-28 11:05:00,173.18,173.49,173.17,173.37,11071.0,161.0681,161.3565,161.0588,161.2448,11071.0
2019-10-28 11:10:00,173.34,173.5,173.18,173.2,9308.0,161.2169,161.3658,161.0681,161.0867,9308.0
2019-10-28 11:15:00,173.2,173.2,172.87,172.89,8540.0,161.0867,161.0867,160.7798,160.7984,8540.0
2019-10-28 11:20:00,172.88,172.9,172.67,172.69,7904.0,160.7891,160.8077,160.5938,160.6124,7904.0
2019-10-28 11:25:00,172.78,173.24,172.76,173.16,7330.0,160.6961,161.1239,160.6775,161.0495,7330.0
2019-10-28 11:30:00,173.24,173.56,173.12,173.37,12316.0,161.1239,161.4216,161.0123,161.2448,12316.0
2019-10-28 11:35:00,173.38,173.73,173.33,173.62,14214.0,161.2541,161.5797,161.2076,161.4774,14214.0
2019-10-28 11:40:00,173.6,174.09,173.53,173.97,19239.0,161.4588,161.9145,161.3937,161.8029,19239.0
2019-10-28 11:45:00,173.97,174.38,173.87,174.26,19621.0,161.8029,162.1842,161.7099,162.0726,19621.0
2019-10-28 11:50:00,174.21,174.25,174.07,174.18,36774.0,162.0261,162.0633,161.8959,161.9982,36774.0
2019-10-28 11:55:00,174.19,174.5,174.19,174.48,13964.0,162.0075,162.2958,162.0075,162.2772,13964.0
2019-10-28 12:00:00,174.51,174.52,174.08,174.08,14960.0,162.3051,162.3144,161.9052,161.9052,14960.0
2019-10-28 12:05:00,174.08,174.18,173.92,173.92,10027.0,161.9052,161.9982,161.7564,161.7564,10027.0
2019-10-28 12:10:00,173.91,173.99,173.82,173.92,3360.0,161.7471,161.8215,161.6634,161.7564,3360.0
2019-10-28 12:15:00,173.86,173.86,173.37,173.37,5520.0,161.7006,161.7006,161.2448,161.2448,5520.0
2019-10-28 12:20:00,173.38,173.52,173.33,173.4,2300.0,161.2541,161.3844,161.2076,161.2728,2300.0
2019-10-28 12:25:00,173.48,173.66,173.48,173.66,2650.0,161.3472,161.5146,161.3472,161.5146,2650.0
2019-10-28 12:30:00,173.67,173.67,173.32,173.33,4223.0,161.5239,161.5239,161.1983,161.2076,4223.0
2019-10-28 12:35:00,173.25,173.39,173.05,173.14,4853.0,161.1332,161.2634,160.9472,161.0309,4853.0
2019-10-28 12:40:00,173.17,173.46,173.09,173.46,6853.0,161.0588,161.3286,160.9844,161.3286,6853.0
2019-10-28 12:45:00,173.47,173.87,173.4,173.82,24862.0,161.3379,161.7099,161.2728,161.6634,24862.0
2019-10-28 12:50:00,173.93,173.97,173.74,173.77,14100.0,161.7657,161.8029,161.589,161.6169,14100.0
2019-10-28 12:55:00,173.78,173.91,173.73,173.81,12248.0,161.6262,161.7471,161.5797,161.6541,12248.0
2019-10-28 13:00:00,173.78,173.93,173.76,173.89,7846.0,161.6262,161.7657,161.6076,161.7285,7846.0
2019-10-28 13:05:00,173.93,174.12,173.89,174.03,7862.0,161.7657,161.9424,161.7285,161.8587,7862.0
2019-10-28 13:10:00,174.01,174.31,174.01,174.2,14084.0,161.8401,162.1191,161.8401,162.0168,14084.0
2019-10-28 13:15:00,174.22,174.47,174.17,174.43,8491.0,162.0354,162.2679,161.9889,162.2307,8491.0
2019-10-28 13:20:00,174.42,174.54,174.12,174.39,20516.0,162.2214,162.333,161.9424,162.1935,20516.0
2019-10-28 13:25:00,174.41,174.76,174.4,174.76,8014.0,162.2121,162.5376,162.2028,162.5376,8014.0
2019-10-28 13:30:00,174.76,174.81,174.53,174.58,12095.0,162.5376,162.5841,162.3237,162.3702,12095.0
2019-10-28 13:35:00,174.51,174.61,174.32,174.41,12856.0,162.3051,162.3981,162.1284,162.2121,12856.0
2019-10-28 13:40:00,174.4,174.53,174.36,174.47,45798.0,162.2028,162.3237,162.1656,162.2679,45798.0
2019-10-28 13:45:00,174.46,174.96,174.45,174.74,26367.0,162.2586,162.7236,162.2493,162.519,26367.0
2019-10-28 13:50:00,174.78,174.93,174.75,174.86,7811.0,162.5562,162.6957,162.5283,162.6306,7811.0
2019-10-28 13:55:00,174.86,174.86,174.45,174.52,13209.0,162.6306,162.6306,162.2493,162.3144,13209.0
2019-10-28 14:00:00,174.5,174.79,174.3,174.43,14483.0,162.2958,162.5655,162.1098,162.2307,14483.0
2019-10-28 14:05:00,174.46,174.47,174.17,174.17,2800.0,162.2586,162.2679,161.9889,161.9889,2800.0
2019-10-28 14:10:00,174.18,174.25,174.03,174.25,6873.0,161.9982,162.0633,161.8587,162.0633,6873.0
2019-10-28 14:15:00,174.22,174.33,174.11,174.14,18700.0,162.0354,162.1377,161.9331,161.961,18700.0
2019-10-28 14:20:00,174.13,174.25,174.1,174.19,7500.0,161.9517,162.0633,161.9238,162.0075,7500.0
2019-10-28 14:25:00,174.22,174.25,174.12,174.17,53767.0,162.0354,162.0633,161.9424,161.9889,53767.0
2019-10-28 14:30:00,174.17,174.17,173.97,174.15,5831.0,161.9889,161.9889,161.8029,161.9703,5831.0
2019-10-28 14:35:00,174.13,174.13,173.84,173.91,5261.0,161.9517,161.9517,161.682,161.7471,5261.0
2019-10-28 14:40:00,173.95,173.99,173.8,173.97,5698.0,161.7843,161.8215,161.6448,161.8029,5698.0
2019-10-28 14:45:00,173.96,174.1,173.82,174.09,5989.0,161.7936,161.9238,161.6634,161.9145,5989.0
2019-10-28 14:50:00,174.12,174.15,173.97,174.09,7318.0,161.9424,161.9703,161.8029,161.9145,7318.0
2019-10-28 14:55:00,174.14,174.16,173.86,173.94,7712.0,161.961,161.9796,161.7006,161.775,7712.0
2019-10-28 15:00:00,173.93,174.11,173.88,174.06,12402.0,161.7657,161.9331,161.7192,161.8866,12402.0
2019-10-28 15:05:00,174.05,174.1,174.0,174.03,5947.0,161.8773,161.9238,161.8308,161.8587,5947.0
2019-10-28 15:10:00,174.05,174.33,174.02,174.33,12230.0,161.8773,162.1377,161.8494,162.1377,12230.0
2019-10-28 15:15:00,174.32,174.53,174.32,174.44,8513.0,162.1284,162.3237,162.1284,162.24,8513.0
2019-10-28 15:20:00,174.47,174.49,174.31,174.42,7360.0,162.2679,162.2865,162.1191,162.2214,7360.0
2019-10-28 15:25:00,174.4,174.52,174.39,174.47,8316.0,162.2028,162.3144,162.1935,162.2679,8316.0
2019-10-28 15:30:00,174.46,174.47,174.29,174.29,9595.0,162.2586,162.2679,162.1005,162.1005,9595.0
2019-10-28 15:35:00,174.26,174.46,174.21,174.45,17749.0,162.0726,162.2586,162.0261,162.2493,17749.0
2019-10-28 15:40:00,174.45,174.63,174.42,174.55,22047.0,162.2493,162.4167,162.2214,162.3423,22047.0
2019-10-28 15:45:00,174.54,174.75,174.38,174.75,22836.0,162.333,162.5283,162.1842,162.5283,22836.0
2019-10-28 15:50:00,174.75,174.96,174.72,174.96,37699.0,162.5283,162.7236,162.5004,162.7236,37699.0
2019-10-28 15:55:00,174.96,175.25,174.76,174.77,92413.0,162.7236,162.9934,162.5376,162.5469,92413.0
2019-10-29 09:30:00,174.1,175.32,174.1,174.97,63727.0,161.9238,163.0585,161.9238,162.7329,63727.0
2019-10-29 09:35:00,174.96,174.96,173.82,174.17,13092.0,162.7236,162.7236,161.6634,161.9889,13092.0
2019-10-29 09:40:00,174.16,174.45,173.96,174.15,10500.0,161.9796,162.2493,161.7936,161.9703,10500.0
2019-10-29 09:45:00,174.28,174.71,174.27,174.51,3216.0,162.0912,162.4911,162.0819,162.3051,3216.0
2019-10-29 09:50:00,174.6,174.82,174.23,174.33,24029.0,162.3888,162.5934,162.0447,162.1377,24029.0
2019-10-29 09:55:00,174.24,174.46,174.13,174.18,10339.0,162.054,162.2586,161.9517,161.9982,10339.0
2019-10-29 10:00:00,174.19,174.51,173.88,173.93,15739.0,162.0075,162.3051,161.7192,161.7657,15739.0
2019-10-29 10:05:00,173.89,173.93,173.52,173.73,7615.0,161.7285,161.7657,161.3844,161.5797,7615.0
2019-10-29 10:10:00,173.67,174.18,173.67,173.93,11680.0,161.5239,161.9982,161.5239,161.7657,11680.0
2019-10-29 10:15:00,173.83,174.07,173.77,173.96,6802.0,161.6727,161.8959,161.6169,161.7936,6802.0
2019-10-29 10:20:00,173.88,173.88,173.59,173.62,6350.0,161.7192,161.7192,161.4495,161.4774,6350.0
2019-10-29 10:25:00,173.69,173.76,173.59,173.66,5717.0,161.5425,161.6076,161.4495,161.5146,5717.0
2019-10-29 10:30:00,173.61,173.82,173.24,173.7,30617.0,161.4681,161.6634,161.1239,161.5518,30617.0
2019-10-29 10:35:00,173.69,173.72,173.59,173.67,7717.0,161.5425,161.5704,161.4495,161.5239,7717.0
2019-10-29 10:40:00,173.63,173.72,173.61,173.61,8962.0,161.4867,161.5704,161.4681,161.4681,8962.0
2019-10-29 10:45:00,173.54,173.61,173.38,173.57,13893.0,161.403,161.4681,161.2541,161.4309,13893.0
2019-10-29 10:50:00,173.49,173.49,173.31,173.4,5522.0,161.3565,161.3565,161.189,161.2728,5522.0
2019-10-29 10:55:00,173.35,173.35,172.83,172.91,10556.0,161.2262,161.2262,160.7426,160.817,10556.0
2019-10-29 11:00:00,172.88,173.06,172.85,172.94,13933.0,160.7891,160.9565,160.7612,160.8449,13933.0
2019-10-29 11:05:00,172.97,172.97,172.55,172.62,7415.0,160.8728,160.8728,160.4822,160.5473,7415.0
2019-10-29 11:10:00,172.51,172.61,172.35,172.46,33943.0,160.445,160.538,160.2962,160.3985,33943.0
2019-10-29 11:15:00,172.47,172.56,172.26,172.26,25552.0,160.4078,160.4915,160.2125,160.2125,25552.0
2019-10-29 11:20:00,172.31,172.31,171.71,171.82,13650.0,160.259,160.259,159.7009,159.8033,13650.0
2019-10-29 11:25:00,171.74,171.92,171.68,171.92,7828.0,159.7288,159.8963,159.673,159.8963,7828.0
2019-10-29 11:30:00,171.94,171.96,171.78,171.86,7031.0,159.9149,159.9335,159.766,159.8405,7031.0
2019-10-29 11:35:00,171.85,171.89,171.55,171.69,5050.0,159.8312,159.8684,159.5521,159.6823,5050.0
2019-10-29 11:40:00,171.7,171.85,171.69,171.74,3200.0,159.6916,159.8312,159.6823,159.7288,3200.0
2019-10-29 11:45:00,171.75,171.9,171.71,171.86,3450.0,159.7381,159.8777,159.7009,159.8405,3450.0
2019-10-29 11:50:00,171.86,172.12,171.72,172.11,4445.0,159.8405,160.0823,159.7102,160.073,4445.0
2019-10-29 11:55:00,172.17,172.32,171.67,171.8,6601.0,160.1288,160.2683,159.6637,159.7847,6601.0
2019-10-29 12:00:00,171.69,172.16,171.69,171.92,2805.0,159.6823,160.1195,159.6823,159.8963,2805.0
2019-10-29 12:05:00,171.92,171.96,171.82,171.91,4281.0,159.8963,159.9335,159.8033,159.887,4281.0
2019-10-29 12:10:00,171.92,171.92,171.75,171.86,2500.0,159.8963,159.8963,159.7381,159.8405,2500.0
2019-10-29 12:15:00,171.85,172.07,171.78,171.95,7553.0,159.8312,160.0358,159.766,159.9242,7553.0
2019-10-29 12:20:00,171.99,171.99,171.83,171.87,4110.0,159.9614,159.9614,159.8126,159.8498,4110.0
2019-10-29 12:25:00,171.84,172.17,171.84,172.17,16000.0,159.8219,160.1288,159.8219,160.1288,16000.0
2019-10-29 12:30:00,172.18,172.26,172.16,172.23,3347.0,160.1381,160.2125,160.1195,160.1846,3347.0
2019-10-29 12:35:00,172.25,172.28,171.9,171.9,4720.0,160.2032,160.2311,159.8777,159.8777,4720.0
2019-10-29 12:40:00,171.89,171.92,171.77,171.84,4755.0,159.8684,159.8963,159.7567,159.8219,4755.0
2019-10-29 12:45:00,171.81,171.86,171.68,171.73,5851.0,159.794,159.8405,159.673,159.7195,5851.0
2019-10-29 12:50:00,171.75,171.98,171.75,171.96,3690.0,159.7381,159.9521,159.7381,159.9335,3690.0
2019-10-29 12:55:00,171.94,172.0,171.46,171.5,7970.0,159.9149,159.9707,159.4684,159.5056,7970.0
2019-10-29 13:00:00,171.52,172.06,171.52,171.97,13670.0,159.5242,160.0265,159.5242,159.9428,13670.0
2019-10-29 13:05:00,171.95,172.06,171.85,171.9,6275.0,159.9242,160.0265,159.8312,159.8777,6275.0
2019-10-29 13:10:00,171.93,172.0,171.88,171.88,4000.0,159.9056,159.9707,159.8591,159.8591,4000.0
2019-10-29 13:15:00,171.83,171.89,171.7,171.75,4983.0,159.8126,159.8684,159.6916,159.7381,4983.0
2019-10-29 13:20:00,171.75,171.83,171.65,171.7,6214.0,159.7381,159.8126,159.6451,159.6916,6214.0
2019-10-29 13:25:00,171.7,171.77,171.58,171.62,7776.0,159.6916,159.7567,159.58,159.6172,7776.0
2019-10-29 13:30:00,171.64,171.65,171.41,171.41,9081.0,159.6358,159.6451,159.4219,159.4219,9081.0
2019-10-29 13:35:00,171.43,171.61,171.41,171.6,4597.0,159.4405,159.6079,159.4219,159.5986,4597.0
2019-10-29 13:40:00,171.55,171.62,171.5,171.59,2915.0,159.5521,159.6172,159.5056,159.5893,2915.0
2019-10-29 13:45:00,171.61,171.67,171.59,171.62,6061.0,159.6079,159.6637,159.5893,159.6172,6061.0
2019-10-29 13:50:00,171.64,171.65,171.56,171.65,6306.0,159.6358,159.6451,159.5614,159.6451,6306.0
2019-10-29 13:55:00,171.62,171.8,171.61,171.63,7380.0,159.6172,159.7847,159.6079,159.6265,7380.0
2019-10-29 14:00:00,171.6,171.6,171.27,171.44,7365.0,159.5986,159.5986,159.2917,159.4498,7365.0
2019-10-29 14:05:00,171.41,171.44,171.22,171.32,7230.0,159.4219,159.4498,159.2452,159.3382,7230.0
2019-10-29 14:10:00,171.33,171.42,171.29,171.33,4550.0,159.3475,159.4312,159.3103,159.3475,4550.0
2019-10-29 14:15:00,171.34,171.43,171.33,171.41,7601.0,159.3568,159.4405,159.3475,159.4219,7601.0
2019-10-29 14:20:00,171.36,171.57,171.13,171.18,8098.0,159.3754,159.5707,159.1615,159.208,8098.0
2019-10-29 14:25:00,171.16,171.17,170.78,170.91,12347.0,159.1894,159.1987,158.836,158.9569,12347.0
2019-10-29 14:30:00,170.91,171.09,170.87,170.99,10492.0,158.9569,159.1243,158.9197,159.0313,10492.0
2019-10-29 14:35:00,170.96,170.99,170.83,170.98,6406.0,159.0034,159.0313,158.8825,159.022,6406.0
2019-10-29 14:40:00,170.95,170.98,170.73,170.86,9248.0,158.9941,159.022,158.7895,158.9104,9248.0
2019-10-29 14:45:00,170.8,171.0,170.8,170.9,11573.0,158.8546,159.0406,158.8546,158.9476,11573.0
2019-10-29 14:50:00,170.84,170.92,170.82,170.87,10064.0,158.8918,158.9662,158.8732,158.9197,10064.0
2019-10-29 14:55:00,170.88,170.88,170.59,170.67,11261.0,158.929,158.929,158.6593,158.7337,11261.0
2019-10-29 15:00:00,170.7,170.81,170.7,170.81,7303.0,158.7616,158.8639,158.7616,158.8639,7303.0
2019-10-29 15:05:00,170.84,170.92,170.82,170.84,8208.0,158.8918,158.9662,158.8732,158.8918,8208.0
2019-10-29 15:10:00,170.85,170.86,170.66,170.72,10309.0,158.9011,158.9104,158.7244,158.7802,10309.0
2019-10-29 15:15:00,170.75,170.81,170.74,170.81,6300.0,158.8081,158.8639,158.7988,158.8639,6300.0
2019-10-29 15:20:00,170.84,171.04,170.78,171.04,8591.0,158.8918,159.0778,158.836,159.0778,8591.0
2019-10-29 15:25:00,171.02,171.09,170.91,171.0,45879.0,159.0592,159.1243,158.9569,159.0406,45879.0
2019-10-29 15:30:00,171.03,171.12,170.67,170.68,13580.0,159.0685,159.1522,158.7337,158.743,13580.0
2019-10-29 15:35:00,170.69,170.76,170.64,170.64,10367.0,158.7523,158.8174,158.7058,158.7058,10367.0
2019-10-29 15:40:00,170.69,170.78,170.64,170.67,16082.0,158.7523,158.836,158.7058,158.7337,16082.0
2019-10-29 15:45:00,170.69,170.69,170.51,170.56,19864.0,158.7523,158.7523,158.5849,158.6314,19864.0
2019-10-29 15:50:00,170.58,170.67,170.5,170.63,29199.0,158.65,158.7337,158.5756,158.6965,29199.0
2019-10-29 15:55:00,170.65,170.78,170.19,170.21,143436.0,158.7151,158.836,158.2873,158.3059,143436.0
2019-10-30 09:30:00,171.82,171.93,170.5,170.67,24663.0,159.8033,159.9056,158.5756,158.7337,24663.0
2019-10-30 09:35:00,170.67,171.16,170.33,170.71,18702.0,158.7337,159.1894,158.4175,158.7709,18702.0
2019-10-30 09:40:00,170.61,170.61,170.04,170.36,6925.0,158.6779,158.6779,158.1477,158.4454,6925.0
2019-10-30 09:45:00,170.34,170.34,169.83,169.87,6864.0,158.4268,158.4268,157.9524,157.9896,6864.0
2019-10-30 09:50:00,170.0,170.51,170.0,170.5,5155.0,158.1105,158.5849,158.1105,158.5756,5155.0
2019-10-30 09:55:00,170.52,170.65,170.24,170.36,5600.0,158.5942,158.7151,158.3338,158.4454,5600.0
2019-10-30 10:00:00,170.29,170.35,169.21,169.75,12855.0,158.3803,158.4361,157.3758,157.878,12855.0
2019-10-30 10:05:00,169.82,170.15,169.7,170.05,8342.0,157.9431,158.25,157.8315,158.157,8342.0
2019-10-30 10:10:00,170.02,170.21,169.94,170.2,14855.0,158.1291,158.3059,158.0547,158.2966,14855.0
2019-10-30 10:15:00,170.13,170.67,170.13,170.56,8600.0,158.2314,158.7337,158.2314,158.6314,8600.0
2019-10-30 10:20:00,170.61,170.74,170.5,170.5,9709.0,158.6779,158.7988,158.5756,158.5756,9709.0
2019-10-30 10:25:00,170.49,170.71,170.31,170.62,4886.0,158.5663,158.7709,158.3989,158.6872,4886.0
2019-10-30 10:30:00,170.55,170.55,170.18,170.21,18717.0,158.6221,158.6221,158.278,158.3059,18717.0
2019-10-30 10:35:00,170.16,170.74,170.16,170.66,10227.0,158.2593,158.7988,158.2593,158.7244,10227.0
2019-10-30 10:40:00,170.6,170.99,170.55,170.87,20594.0,158.6686,159.0313,158.6221,158.9197,20594.0
2019-10-30 10:45:00,170.91,171.29,170.91,171.08,6250.0,158.9569,159.3103,158.9569,159.115,6250.0
2019-10-30 10:50:00,171.09,171.19,171.0,171.05,8896.0,159.1243,159.2173,159.0406,159.0871,8896.0
2019-10-30 10:55:00,171.12,171.27,171.08,171.13,8258.0,159.1522,159.2917,159.115,159.1615,8258.0
2019-10-30 11:00:00,171.15,171.24,171.0,171.23,3725.0,159.1801,159.2638,159.0406,159.2545,3725.0
2019-10-30 11:05:00,171.18,171.2,171.04,171.11,6148.0,159.208,159.2266,159.0778,159.1429,6148.0
2019-10-30 11:10:00,171.19,171.29,171.17,171.23,6600.0,159.2173,159.3103,159.1987,159.2545,6600.0
2019-10-30 11:15:00,171.14,171.28,171.12,171.12,3400.0,159.1708,159.301,159.1522,159.1522,3400.0
2019-10-30 11:20:00,171.08,171.08,170.66,170.75,5487.0,159.115,159.115,158.7244,158.8081,5487.0
2019-10-30 11:25:00,170.69,170.89,170.67,170.86,18691.0,158.7523,158.9383,158.7337,158.9104,18691.0
2019-10-30 11:30:00,170.89,171.07,170.79,170.87,10332.0,158.9383,159.1057,158.8453,158.9197,10332.0
2019-10-30 11:35:00,170.91,171.13,170.86,170.94,7700.0,158.9569,159.1615,158.9104,158.9848,7700.0
2019-10-30 11:40:00,170.98,171.19,170.84,170.84,12898.0,159.022,159.2173,158.8918,158.8918,12898.0
2019-10-30 11:45:00,170.9,171.2,170.9,171.18,4818.0,158.9476,159.2266,158.9476,159.208,4818.0
2019-10-30 11:50:00,171.17,171.33,170.94,170.94,9650.0,159.1987,159.3475,158.9848,158.9848,9650.0
2019-10-30 11:55:00,170.98,171.1,170.67,170.7,13239.0,159.022,159.1336,158.7337,158.7616,13239.0
2019-10-30 12:00:00,170.72,171.19,170.71,171.08,12197.0,158.7802,159.2173,158.7709,159.115,12197.0
2019-10-30 12:05:00,171.13,171.39,171.01,171.37,4861.0,159.1615,159.4033,159.0499,159.3847,4861.0
2019-10-30 12:10:00,171.35,171.42,171.13,171.14,5713.0,159.3661,159.4312,159.1615,159.1708,5713.0
2019-10-30 12:15:00,171.11,171.42,171.05,171.41,3700.0,159.1429,159.4312,159.0871,159.4219,3700.0
2019-10-30 12:20:00,171.41,171.57,171.39,171.51,3500.0,159.4219,159.5707,159.4033,159.5149,3500.0
2019-10-30 12:25:00,171.48,171.53,171.34,171.39,6810.0,159.487,159.5335,159.3568,159.4033,6810.0
2019-10-30 12:30:00,171.39,171.39,171.08,171.08,9501.0,159.4033,159.4033,159.115,159.115,9501.0
2019-10-30 12:35:00,171.08,171.08,170.7,170.72,26636.0,159.115,159.115,158.7616,158.7802,26636.0
2019-10-30 12:40:00,170.73,170.74,170.37,170.37,14207.0,158.7895,158.7988,158.4547,158.4547,14207.0
2019-10-30 12:45:00,170.4,170.49,170.28,170.31,10772.0,158.4826,158.5663,158.371,158.3989,10772.0
2019-10-30 12:50:00,170.33,170.5,170.26,170.49,9446.0,158.4175,158.5756,158.3524,158.5663,9446.0
2019-10-30 12:55:00,170.47,170.59,170.41,170.5,8277.0,158.5477,158.6593,158.4919,158.5756,8277.0
2019-10-30 13:00:00,170.53,171.05,170.52,170.98,16448.0,158.6035,159.0871,158.5942,159.022,16448.0
2019-10-30 13:05:00,170.97,171.39,170.9,171.36,6405.0,159.0127,159.4033,158.9476,159.3754,6405.0
2019-10-30 13:10:00,171.36,171.45,171.06,171.17,8052.0,159.3754,159.4591,159.0964,159.1987,8052.0
2019-10-30 13:15:00,171.18,171.2,171.0,171.03,4900.0,159.208,159.2266,159.0406,159.0685,4900.0
2019-10-30 13:20:00,171.03,171.19,170.95,171.16,5600.0,159.0685,159.2173,158.9941,159.1894,5600.0
2019-10-30 13:25:00,171.3,171.44,171.14,171.39,4911.0,159.3196,159.4498,159.1708,159.4033,4911.0
2019-10-30 13:30:00,171.38,171.65,171.37,171.56,6936.0,159.394,159.6451,159.3847,159.5614,6936.0
2019-10-30 13:35:00,171.55,171.56,171.33,171.54,6567.0,159.5521,159.5614,159.3475,159.5428,6567.0
2019-10-30 13:40:00,171.54,171.54,171.3,171.47,4500.0,159.5428,159.5428,159.3196,159.4777,4500.0
2019-10-30 13:45:00,171.54,171.77,171.37,171.37,8396.0,159.5428,159.7567,159.3847,159.3847,8396.0
2019-10-30 13:50:00,171.41,171.52,171.34,171.5,5203.0,159.4219,159.5242,159.3568,159.5056,5203.0
2019-10-30 13:55:00,171.46,171.63,171.35,171.54,7154.0,159.4684,159.6265,159.3661,159.5428,7154.0
2019-10-30 14:00:00,171.66,171.66,170.98,171.31,9040.0,159.6544,159.6544,159.022,159.3289,9040.0
2019-10-30 14:05:00,171.32,171.85,171.31,171.72,11170.0,159.3382,159.8312,159.3289,159.7102,11170.0
2019-10-30 14:10:00,171.73,171.88,171.54,171.7,25175.0,159.7195,159.8591,159.5428,159.6916,25175.0
2019-10-30 14:15:00,171.76,172.29,171.73,172.21,16222.0,159.7474,160.2404,159.7195,160.166,16222.0
2019-10-30 14:20:00,172.22,172.25,172.02,172.07,11201.0,160.1753,160.2032,159.9893,160.0358,11201.0
2019-10-30 14:25:00,172.03,172.07,171.71,171.78,9026.0,159.9986,160.0358,159.7009,159.766,9026.0
2019-10-30 14:30:00,171.74,171.74,171.22,171.36,9304.0,159.7288,159.7288,159.2452,159.3754,9304.0
2019-10-30 14:35:00,171.44,171.71,171.36,171.41,8305.0,159.4498,159.7009,159.3754,159.4219,8305.0
2019-10-30 14:40:00,171.55,171.75,171.32,171.74,6600.0,159.5521,159.7381,159.3382,159.7288,6600.0
2019-10-30 14:45:00,171.76,172.2,171.76,171.97,13792.0,159.7474,160.1567,159.7474,159.9428,13792.0
2019-10-30 14:50:00,172.03,172.51,172.0,172.21,18668.0,159.9986,160.445,159.9707,160.166,18668.0
2019-10-30 14:55:00,172.16,172.72,172.16,172.61,15259.0,160.1195,160.6403,160.1195,160.538,15259.0
2019-10-30 15:00:00,172.6,172.72,172.5,172.66,20128.0,160.5287,160.6403,160.4357,160.5845,20128.0
2019-10-30 15:05:00,172.69,172.78,172.5,172.51,17317.0,160.6124,160.6961,160.4357,160.445,17317.0
2019-10-30 15:10:00,172.56,172.73,172.38,172.38,18107.0,160.4915,160.6496,160.3241,160.3241,18107.0
2019-10-30 15:15:00,172.41,172.47,172.17,172.47,18692.0,160.352,160.4078,160.1288,160.4078,18692.0
2019-10-30 15:20:00,172.49,172.94,172.35,172.63,18800.0,160.4264,160.8449,160.2962,160.5566,18800.0
2019-10-30 15:25:00,172.65,172.71,172.46,172.63,16022.0,160.5752,160.631,160.3985,160.5566,16022.0
2019-10-30 15:30:00,172.64,172.77,172.59,172.72,17216.0,160.5659,160.6868,160.5194,160.6403,17216.0
2019-10-30 15:35:00,172.71,173.11,172.6,173.11,23150.0,160.631,161.003,160.5287,161.003,23150.0
2019-10-30 15:40:00,173.08,173.12,172.87,173.04,30898.0,160.9751,161.0123,160.7798,160.9379,30898.0
2019-10-30 15:45:00,173.01,173.03,172.7,172.82,37349.0,160.91,160.9286,160.6217,160.7333,37349.0
2019-10-30 15:50:00,172.84,173.52,172.84,173.35,74061.0,160.7519,161.3844,160.7519,161.2262,74061.0
2019-10-30 15:55:00,173.34,173.94,172.86,173.07,184972.0,161.2169,161.775,160.7705,160.9658,184972.0
2019-10-31 09:30:00,167.67,170.25,160.4,165.32,152322.0,155.9435,158.3431,149.1819,153.7578,152322.0
2019-10-31 09:35:00,165.03,166.3,163.32,166.3,45918.0,153.4881,154.6693,151.8977,154.6693,45918.0
2019-10-31 09:40:00,166.25,166.43,163.53,163.75,15189.0,154.6228,154.7902,152.093,152.2977,15189.0
2019-10-31 09:45:00,163.81,164.57,161.73,162.0,42994.0,152.3535,153.0603,150.4189,150.67,42994.0
2019-10-31 09:50:00,162.04,163.43,161.53,162.51,68928.0,150.7072,152.0,150.2329,151.1444,68928.0
2019-10-31 09:55:00,162.5,164.35,162.25,164.0,51439.0,151.1351,152.8557,150.9026,152.5302,51439.0
2019-10-31 10:00:00,164.08,164.14,162.4,163.75,42728.0,152.6046,152.6604,151.0421,152.2977,42728.0
2019-10-31 10:05:00,163.5,163.7,162.22,163.31,32916.0,152.0651,152.2511,150.8747,151.8884,32916.0
2019-10-31 10:10:00,163.17,163.4,162.5,163.24,25401.0,151.7582,151.9721,151.1351,151.8233,25401.0
2019-10-31 10:15:00,163.29,163.61,161.52,161.52,45327.0,151.8698,152.1674,150.2236,150.2236,45327.0
2019-10-31 10:20:00,161.54,163.5,161.42,163.04,44342.0,150.2422,152.0651,150.1306,151.6373,44342.0
2019-10-31 10:25:00,162.94,162.97,162.34,162.85,21194.0,151.5443,151.5722,150.9863,151.4606,21194.0
2019-10-31 10:30:00,162.85,163.6,162.56,163.4,29948.0,151.4606,152.1581,151.1909,151.9721,29948.0
2019-10-31 10:35:00,163.33,163.52,162.02,162.06,39193.0,151.907,152.0837,150.6886,150.7258,39193.0
2019-10-31 10:40:00,162.11,164.26,162.06,164.03,27725.0,150.7724,152.772,150.7258,152.5581,27725.0
2019-10-31 10:45:00,163.94,164.74,163.87,164.56,16111.0,152.4744,153.2184,152.4093,153.051,16111.0
2019-10-31 10:50:00,164.61,165.6,164.57,165.09,30117.0,153.0975,154.0183,153.0603,153.5439,30117.0
2019-10-31 10:55:00,165.06,165.07,163.93,164.31,25894.0,153.516,153.5253,152.4651,152.8185,25894.0
2019-10-31 11:00:00,164.27,164.27,163.55,164.15,20462.0,152.7813,152.7813,152.1116,152.6697,20462.0
2019-10-31 11:05:00,164.19,165.06,163.95,165.06,37234.0,152.7069,153.516,152.4837,153.516,37234.0
2019-10-31 11:10:00,165.0,165.25,164.87,165.15,20650.0,153.4602,153.6927,153.3393,153.5997,20650.0
2019-10-31 11:15:00,165.24,165.82,165.23,165.57,18271.0,153.6834,154.2229,153.6741,153.9904,18271.0
2019-10-31 11:20:00,165.52,165.81,165.52,165.81,8356.0,153.9439,154.2136,153.9439,154.2136,8356.0
2019-10-31 11:25:00,165.88,166.34,165.72,166.31,20305.0,154.2787,154.7065,154.1299,154.6786,20305.0
2019-10-31 11:30:00,166.35,166.35,165.6,165.83,28568.0,154.7158,154.7158,154.0183,154.2322,28568.0
2019-10-31 11:35:00,165.86,166.4,165.82,166.4,15530.0,154.2601,154.7623,154.2229,154.7623,15530.0
2019-10-31 11:40:00,166.4,166.49,165.87,165.98,16465.0,154.7623,154.846,154.2694,154.3717,16465.0
2019-10-31 11:45:00,166.01,166.6,165.95,166.36,38640.0,154.3996,154.9483,154.3438,154.7251,38640.0
2019-10-31 11:50:00,166.32,166.8,166.28,166.59,13169.0,154.6879,155.1343,154.6507,154.939,13169.0
2019-10-31 11:55:00,166.64,166.85,166.51,166.51,7626.0,154.9855,155.1808,154.8646,154.8646,7626.0
2019-10-31 12:00:00,166.56,166.63,166.08,166.13,11665.0,154.9111,154.9762,154.4647,154.5112,11665.0
2019-10-31 12:05:00,166.14,166.14,164.11,165.92,42759.0,154.5205,154.5205,152.6325,154.3159,42759.0
2019-10-31 12:10:00,165.92,166.43,165.88,166.24,11200.0,154.3159,154.7902,154.2787,154.6135,11200.0
2019-10-31 12:15:00,166.26,166.26,165.89,165.93,10268.0,154.6321,154.6321,154.288,154.3252,10268.0
2019-10-31 12:20:00,165.94,166.13,165.55,165.62,17365.0,154.3345,154.5112,153.9718,154.0369,17365.0
2019-10-31 12:25:00,165.62,165.94,165.62,165.9,14169.0,154.0369,154.3345,154.0369,154.2973,14169.0
2019-10-31 12:30:00,165.81,165.94,165.7,165.83,17149.0,154.2136,154.3345,154.1113,154.2322,17149.0
2019-10-31 12:35:00,165.83,165.94,165.64,165.77,9004.0,154.2322,154.3345,154.0555,154.1764,9004.0
2019-10-31 12:40:00,165.74,166.38,165.71,166.33,5992.0,154.1485,154.7437,154.1206,154.6972,5992.0
2019-10-31 12:45:00,166.34,166.67,166.17,166.63,8479.0,154.7065,155.0134,154.5484,154.9762,8479.0
2019-10-31 12:50:00,166.6,166.95,166.55,166.79,7971.0,154.9483,155.2739,154.9018,155.125,7971.0
2019-10-31 12:55:00,166.81,166.82,166.61,166.76,8237.0,155.1436,155.1529,154.9576,155.0971,8237.0
2019-10-31 13:00:00,166.83,166.83,165.84,165.92,14993.0,155.1622,155.1622,154.2415,154.3159,14993.0
2019-10-31 13:05:00,165.88,166.84,165.86,166.84,14280.0,154.2787,155.1715,154.2601,155.1715,14280.0
2019-10-31 13:10:00,166.83,167.09,166.75,167.09,11322.0,155.1622,155.4041,155.0878,155.4041,11322.0
2019-10-31 13:15:00,167.06,167.15,166.66,166.75,19175.0,155.3762,155.4599,155.0041,155.0878,19175.0
2019-10-31 13:20:00,166.75,167.0,166.71,166.95,11586.0,155.0878,155.3204,155.0506,155.2739,11586.0
2019-10-31 13:25:00,166.95,167.25,166.95,167.22,7227.0,155.2739,155.5529,155.2739,155.525,7227.0
2019-10-31 13:30:00,167.21,167.27,167.01,167.11,8310.0,155.5157,155.5715,155.3297,155.4227,8310.0
2019-10-31 13:35:00,167.1,167.45,167.1,167.38,6711.0,155.4134,155.7389,155.4134,155.6738,6711.0
2019-10-31 13:40:00,167.41,167.95,167.37,167.86,10834.0,155.7017,156.2039,155.6645,156.1202,10834.0
2019-10-31 13:45:00,167.9,167.9,167.59,167.64,11650.0,156.1574,156.1574,155.8691,155.9156,11650.0
2019-10-31 13:50:00,167.51,167.83,167.49,167.78,6916.0,155.7947,156.0923,155.7761,156.0458,6916.0
2019-10-31 13:55:00,167.78,168.22,167.78,168.06,12300.0,156.0458,156.455,156.0458,156.3062,12300.0
2019-10-31 14:00:00,168.05,168.93,168.04,168.87,32555.0,156.2969,157.1154,156.2876,157.0596,32555.0
2019-10-31 14:05:00,168.94,169.11,168.46,168.47,27816.0,157.1247,157.2828,156.6782,156.6875,27816.0
2019-10-31 14:10:00,168.47,168.52,167.42,167.53,13858.0,156.6875,156.734,155.711,155.8133,13858.0
2019-10-31 14:15:00,167.47,167.57,167.14,167.18,7326.0,155.7575,155.8505,155.4506,155.4878,7326.0
2019-10-31 14:20:00,167.22,167.34,166.94,166.95,13417.0,155.525,155.6366,155.2645,155.2739,13417.0
2019-10-31 14:25:00,166.98,167.22,166.82,167.19,8715.0,155.3018,155.525,155.1529,155.4971,8715.0
2019-10-31 14:30:00,167.15,167.35,167.09,167.11,11424.0,155.4599,155.6459,155.4041,155.4227,11424.0
2019-10-31 14:35:00,167.11,167.3,167.01,167.22,13226.0,155.4227,155.5994,155.3297,155.525,13226.0
2019-10-31 14:40:00,167.17,167.37,167.07,167.37,12421.0,155.4785,155.6645,155.3855,155.6645,12421.0
2019-10-31 14:45:00,167.41,167.43,166.96,167.12,9210.0,155.7017,155.7203,155.2832,155.432,9210.0
2019-10-31 14:50:00,167.06,167.06,166.76,166.82,7659.0,155.3762,155.3762,155.0971,155.1529,7659.0
2019-10-31 14:55:00,166.81,166.96,166.75,166.89,9583.0,155.1436,155.2832,155.0878,155.218,9583.0
2019-10-31 15:00:00,166.9,166.93,166.8,166.93,9052.0,155.2273,155.2552,155.1343,155.2552,9052.0
2019-10-31 15:05:00,166.9,167.33,166.84,167.33,12567.0,155.2273,155.6273,155.1715,155.6273,12567.0
2019-10-31 15:10:00,167.34,167.64,167.23,167.53,12683.0,155.6366,155.9156,155.5343,155.8133,12683.0
2019-10-31 15:15:00,167.53,167.66,167.53,167.59,9896.0,155.8133,155.9342,155.8133,155.8691,9896.0
2019-10-31 15:20:00,167.59,167.86,167.48,167.83,15859.0,155.8691,156.1202,155.7668,156.0923,15859.0
2019-10-31 15:25:00,167.86,168.1,167.8,167.95,38329.0,156.1202,156.3434,156.0644,156.2039,38329.0
2019-10-31 15:30:00,167.91,168.69,167.91,168.47,20674.0,156.1667,156.8922,156.1667,156.6875,20674.0
2019-10-31 15:35:00,168.46,168.47,167.96,168.06,18722.0,156.6782,156.6875,156.2132,156.3062,18722.0
2019-10-31 15:40:00,168.03,168.36,168.03,168.3,16901.0,156.2783,156.5852,156.2783,156.5294,16901.0
2019-10-31 15:45:00,168.27,168.35,168.19,168.25,19178.0,156.5015,156.5759,156.4271,156.4829,19178.0
2019-10-31 15:50:00,168.25,168.68,168.07,168.57,40741.0,156.4829,156.8829,156.3155,156.7806,40741.0
2019-10-31 15:55:00,168.57,169.06,168.53,169.05,85479.0,156.7806,157.2363,156.7433,157.227,85479.0
2019-11-01 09:30:00,170.36,171.83,169.27,170.3,53469.0,158.4454,159.8126,157.4316,158.3896,53469.0
2019-11-01 09:35:00,170.37,171.01,170.03,170.08,9547.0,158.4547,159.0499,158.1384,158.1849,9547.0
2019-11-01 09:40:00,170.0,170.54,169.45,170.54,3901.0,158.1105,158.6128,157.599,158.6128,3901.0
2019-11-01 09:45:00,170.11,170.68,169.84,170.1,17776.0,158.2128,158.743,157.9617,158.2035,17776.0
2019-11-01 09:50:00,170.06,170.63,169.92,170.21,29703.0,158.1663,158.6965,158.0361,158.3059,29703.0
2019-11-01 09:55:00,170.36,170.9,170.35,170.89,23443.0,158.4454,158.9476,158.4361,158.9383,23443.0
2019-11-01 10:00:00,170.65,171.34,170.51,171.02,8838.0,158.7151,159.3568,158.5849,159.0592,8838.0
2019-11-01 10:05:00,171.11,171.44,170.73,170.81,9000.0,159.1429,159.4498,158.7895,158.8639,9000.0
2019-11-01 10:10:00,170.77,170.99,170.77,170.94,2900.0,158.8267,159.0313,158.8267,158.9848,2900.0
2019-11-01 10:15:00,170.93,171.05,170.19,170.24,7200.0,158.9755,159.0871,158.2873,158.3338,7200.0
2019-11-01 10:20:00,170.11,170.53,169.78,170.27,20825.0,158.2128,158.6035,157.9059,158.3617,20825.0
2019-11-01 10:25:00,170.26,170.26,170.04,170.22,5591.0,158.3524,158.3524,158.1477,158.3152,5591.0
2019-11-01 10:30:00,170.22,170.31,169.87,169.89,3932.0,158.3152,158.3989,157.9896,158.0082,3932.0
2019-11-01 10:35:00,169.78,169.85,169.68,169.78,5450.0,157.9059,157.971,157.8129,157.9059,5450.0
2019-11-01 10:40:00,169.73,169.95,169.68,169.87,6029.0,157.8594,158.064,157.8129,157.9896,6029.0
2019-11-01 10:45:00,169.85,170.1,169.69,169.71,3810.0,157.971,158.2035,157.8222,157.8408,3810.0
2019-11-01 10:50:00,169.71,169.98,169.64,169.94,5900.0,157.8408,158.0919,157.7757,158.0547,5900.0
2019-11-01 10:55:00,169.99,170.34,169.92,170.31,9030.0,158.1012,158.4268,158.0361,158.3989,9030.0
2019-11-01 11:00:00,170.34,170.52,170.18,170.19,8232.0,158.4268,158.5942,158.278,158.2873,8232.0
2019-11-01 11:05:00,170.17,170.62,170.17,170.62,3340.0,158.2687,158.6872,158.2687,158.6872,3340.0
2019-11-01 11:10:00,170.58,170.58,170.34,170.34,3832.0,158.65,158.65,158.4268,158.4268,3832.0
2019-11-01 11:15:00,170.34,170.34,170.11,170.13,4473.0,158.4268,158.4268,158.2128,158.2314,4473.0
2019-11-01 11:20:00,170.1,170.1,169.89,169.93,5625.0,158.2035,158.2035,158.0082,158.0454,5625.0
2019-11-01 11:25:00,169.94,169.94,169.73,169.76,4485.0,158.0547,158.0547,157.8594,157.8873,4485.0
2019-11-01 11:30:00,169.82,170.15,169.8,170.07,9184.0,157.9431,158.25,157.9245,158.1756,9184.0
2019-11-01 11:35:00,170.05,170.25,170.04,170.1,4778.0,158.157,158.3431,158.1477,158.2035,4778.0
2019-11-01 11:40:00,170.06,170.08,169.73,169.84,7118.0,158.1663,158.1849,157.8594,157.9617,7118.0
2019-11-01 11:45:00,169.87,169.88,169.47,169.67,9500.0,157.9896,157.9989,157.6176,157.8036,9500.0
2019-11-01 11:50:00,169.67,170.17,169.67,170.16,8443.0,157.8036,158.2687,157.8036,158.2593,8443.0
2019-11-01 11:55:00,170.19,170.34,170.06,170.09,6430.0,158.2873,158.4268,158.1663,158.1942,6430.0
2019-11-01 12:00:00,170.09,170.14,169.92,169.96,4400.0,158.1942,158.2407,158.0361,158.0733,4400.0
2019-11-01 12:05:00,169.94,170.08,169.89,169.92,8001.0,158.0547,158.1849,158.0082,158.0361,8001.0
2019-11-01 12:10:00,169.99,169.99,169.67,169.8,4600.0,158.1012,158.1012,157.8036,157.9245,4600.0
2019-11-01 12:15:00,169.74,169.74,169.55,169.67,4100.0,157.8687,157.8687,157.692,157.8036,4100.0
2019-11-01 12:20:00,169.63,169.76,169.63,169.65,5006.0,157.7664,157.8873,157.7664,157.785,5006.0
2019-11-01 12:25:00,169.68,169.78,169.68,169.75,1600.0,157.8129,157.9059,157.8129,157.878,1600.0
2019-11-01 12:30:00,169.74,169.87,169.6,169.83,4535.0,157.8687,157.9896,157.7385,157.9524,4535.0
2019-11-01 12:35:00,169.87,170.03,169.86,169.95,2669.0,157.9896,158.1384,157.9803,158.064,2669.0
2019-11-01 12:40:00,169.93,170.05,169.85,170.05,4102.0,158.0454,158.157,157.971,158.157,4102.0
2019-11-01 12:45:00,170.05,170.2,170.03,170.14,3853.0,158.157,158.2966,158.1384,158.2407,3853.0
2019-11-01 12:50:00,170.14,170.45,170.13,170.25,6400.0,158.2407,158.5291,158.2314,158.3431,6400.0
2019-11-01 12:55:00,170.25,170.32,170.17,170.2,3241.0,158.3431,158.4082,158.2687,158.2966,3241.0
2019-11-01 13:00:00,170.2,170.49,170.2,170.43,5300.0,158.2966,158.5663,158.2966,158.5105,5300.0
2019-11-01 13:05:00,170.43,170.56,170.34,170.45,5760.0,158.5105,158.6314,158.4268,158.5291,5760.0
2019-11-01 13:10:00,170.43,170.9,170.43,170.87,23610.0,158.5105,158.9476,158.5105,158.9197,23610.0
2019-11-01 13:15:00,170.84,170.91,170.5,170.5,6100.0,158.8918,158.9569,158.5756,158.5756,6100.0
2019-11-01 13:20:00,170.49,170.78,170.49,170.73,4824.0,158.5663,158.836,158.5663,158.7895,4824.0
2019-11-01 13:25:00,170.74,170.77,170.67,170.76,3800.0,158.7988,158.8267,158.7337,158.8174,3800.0
2019-11-01 13:30:00,170.81,171.06,170.81,171.03,6355.0,158.8639,159.0964,158.8639,159.0685,6355.0
2019-11-01 13:35:00,171.05,171.26,170.97,171.13,5290.0,159.0871,159.2824,159.0127,159.1615,5290.0
2019-11-01 13:40:00,171.12,171.49,170.95,171.28,15956.0,159.1522,159.4963,158.9941,159.301,15956.0
2019-11-01 13:45:00,171.28,171.44,171.16,171.41,6916.0,159.301,159.4498,159.1894,159.4219,6916.0
2019-11-01 13:50:00,171.4,171.7,171.39,171.49,10250.0,159.4126,159.6916,159.4033,159.4963,10250.0
2019-11-01 13:55:00,171.48,171.67,171.46,171.62,7769.0,159.487,159.6637,159.4684,159.6172,7769.0
2019-11-01 14:00:00,171.62,171.65,171.41,171.45,8791.0,159.6172,159.6451,159.4219,159.4591,8791.0
2019-11-01 14:05:00,171.46,171.5,171.3,171.46,8328.0,159.4684,159.5056,159.3196,159.4684,8328.0
2019-11-01 14:10:00,171.42,171.67,171.38,171.65,6128.0,159.4312,159.6637,159.394,159.6451,6128.0
2019-11-01 14:15:00,171.63,171.63,171.47,171.52,12358.0,159.6265,159.6265,159.4777,159.5242,12358.0
2019-11-01 14:20:00,171.5,171.5,171.0,171.05,11900.0,159.5056,159.5056,159.0406,159.0871,11900.0
2019-11-01 14:25:00,171.01,171.57,171.0,171.57,8393.0,159.0499,159.5707,159.0406,159.5707,8393.0
2019-11-01 14:30:00,171.62,172.0,171.61,171.87,9818.0,159.6172,159.9707,159.6079,159.8498,9818.0
2019-11-01 14:35:00,171.87,172.34,171.87,172.27,9654.0,159.8498,160.2869,159.8498,160.2218,9654.0
2019-11-01 14:40:00,172.29,172.5,172.22,172.4,9743.0,160.2404,160.4357,160.1753,160.3427,9743.0
2019-11-01 14:45:00,172.43,172.69,172.42,172.51,15369.0,160.3706,160.6124,160.3613,160.445,15369.0
2019-11-01 14:50:00,172.53,172.68,172.06,172.21,15903.0,160.4636,160.6031,160.0265,160.166,15903.0
2019-11-01 14:55:00,172.08,172.53,172.06,172.53,6670.0,160.0451,160.4636,160.0265,160.4636,6670.0
2019-11-01 15:00:00,172.5,172.71,172.49,172.66,15489.0,160.4357,160.631,160.4264,160.5845,15489.0
2019-11-01 15:05:00,172.64,172.86,172.61,172.86,7591.0,160.5659,160.7705,160.538,160.7705,7591.0
2019-11-01 15:10:00,172.84,173.14,172.74,173.05,19838.0,160.7519,161.0309,160.6589,160.9472,19838.0
2019-11-01 15:15:00,173.03,173.12,172.93,173.02,10687.0,160.9286,161.0123,160.8356,160.9193,10687.0
2019-11-01 15:20:00,173.02,173.04,172.77,172.82,49218.0,160.9193,160.9379,160.6868,160.7333,49218.0
2019-11-01 15:25:00,172.82,172.88,172.69,172.71,22917.0,160.7333,160.7891,160.6124,160.631,22917.0
2019-11-01 15:30:00,172.7,172.96,172.61,172.86,12982.0,160.6217,160.8635,160.538,160.7705,12982.0
2019-11-01 15:35:00,172.84,172.87,172.59,172.75,16103.0,160.7519,160.7798,160.5194,160.6682,16103.0
2019-11-01 15:40:00,172.75,172.87,172.58,172.62,50993.0,160.6682,160.7798,160.5101,160.5473,50993.0
2019-11-01 15:45:00,172.59,172.6,172.28,172.43,15476.0,160.5194,160.5287,160.2311,160.3706,15476.0
2019-11-01 15:50:00,172.47,172.72,172.28,172.66,29504.0,160.4078,160.6403,160.2311,160.5845,29504.0
2019-11-01 15:55:00,172.73,172.74,172.33,172.41,84818.0,160.6496,160.6589,160.2776,160.352,84818.0
2019-11-04 09:30:00,174.78,175.43,174.04,174.67,47184.0,162.5562,163.1608,161.868,162.4539,47184.0
2019-11-04 09:35:00,174.77,174.89,173.86,173.94,33616.0,162.5469,162.6585,161.7006,161.775,33616.0
2019-11-04 09:40:00,173.88,174.14,173.58,173.7,5602.0,161.7192,161.961,161.4402,161.5518,5602.0
2019-11-04 09:45:00,173.77,173.77,173.19,173.5,6855.0,161.6169,161.6169,161.0774,161.3658,6855.0
2019-11-04 09:50:00,173.49,173.6,173.21,173.55,10071.0,161.3565,161.4588,161.096,161.4123,10071.0
2019-11-04 09:55:00,173.6,173.6,172.92,173.0,8280.0,161.4588,161.4588,160.8263,160.9007,8280.0
2019-11-04 10:00:00,172.83,173.02,172.47,173.0,11518.0,160.7426,160.9193,160.4078,160.9007,11518.0
2019-11-04 10:05:00,172.97,173.05,172.77,172.78,11461.0,160.8728,160.9472,160.6868,160.6961,11461.0
2019-11-04 10:10:00,172.84,173.22,172.53,172.68,8794.0,160.7519,161.1053,160.4636,160.6031,8794.0
2019-11-04 10:15:00,172.65,172.84,172.6,172.71,5252.0,160.5752,160.7519,160.5287,160.631,5252.0
2019-11-04 10:20:00,172.81,173.5,172.81,173.5,2600.0,160.724,161.3658,160.724,161.3658,2600.0
2019-11-04 10:25:00,173.42,173.74,173.27,173.58,9239.0,161.2914,161.589,161.1518,161.4402,9239.0
2019-11-04 10:30:00,173.52,173.63,173.39,173.48,12615.0,161.3844,161.4867,161.2634,161.3472,12615.0
2019-11-04 10:35:00,173.29,173.29,172.97,173.06,5892.0,161.1704,161.1704,160.8728,160.9565,5892.0
2019-11-04 10:40:00,173.07,173.17,173.03,173.03,3590.0,160.9658,161.0588,160.9286,160.9286,3590.0
2019-11-04 10:45:00,173.08,173.08,172.52,172.55,4100.0,160.9751,160.9751,160.4543,160.4822,4100.0
2019-11-04 10:50:00,172.55,172.64,172.46,172.47,13944.0,160.4822,160.5659,160.3985,160.4078,13944.0
2019-11-04 10:55:00,172.48,172.66,172.48,172.58,10371.0,160.4171,160.5845,160.4171,160.5101,10371.0
2019-11-04 11:00:00,172.5,172.65,172.46,172.58,13205.0,160.4357,160.5752,160.3985,160.5101,13205.0
2019-11-04 11:05:00,172.59,173.16,172.59,173.16,14485.0,160.5194,161.0495,160.5194,161.0495,14485.0
2019-11-04 11:10:00,173.13,173.13,172.81,173.11,2750.0,161.0216,161.0216,160.724,161.003,2750.0
2019-11-04 11:15:00,173.09,173.26,172.97,173.21,5900.0,160.9844,161.1425,160.8728,161.096,5900.0
2019-11-04 11:20:00,173.14,173.17,173.05,173.07,3798.0,161.0309,161.0588,160.9472,160.9658,3798.0
2019-11-04 11:25:00,173.08,173.26,173.08,173.19,4185.0,160.9751,161.1425,160.9751,161.0774,4185.0
2019-11-04 11:30:00,173.13,173.26,173.12,173.14,4676.0,161.0216,161.1425,161.0123,161.0309,4676.0
2019-11-04 11:35:00,173.19,173.47,173.19,173.37,5285.0,161.0774,161.3379,161.0774,161.2448,5285.0
2019-11-04 11:40:00,173.39,173.47,173.24,173.34,2507.0,161.2634,161.3379,161.1239,161.2169,2507.0
2019-11-04 11:45:00,173.29,173.48,173.13,173.46,6876.0,161.1704,161.3472,161.0216,161.3286,6876.0
2019-11-04 11:50:00,173.41,173.43,173.28,173.32,2692.0,161.2821,161.3007,161.1611,161.1983,2692.0
2019-11-04 11:55:00,173.36,173.41,173.13,173.25,2300.0,161.2355,161.2821,161.0216,161.1332,2300.0
2019-11-04 12:00:00,173.27,173.31,173.09,173.31,2407.0,161.1518,161.189,160.9844,161.189,2407.0
2019-11-04 12:05:00,173.34,173.35,173.12,173.13,4995.0,161.2169,161.2262,161.0123,161.0216,4995.0
2019-11-04 12:10:00,173.15,173.15,173.01,173.03,6589.0,161.0402,161.0402,160.91,160.9286,6589.0
2019-11-04 12:15:00,173.12,173.12,172.97,173.02,2912.0,161.0123,161.0123,160.8728,160.9193,2912.0
2019-11-04 12:20:00,173.0,173.08,172.93,172.98,2400.0,160.9007,160.9751,160.8356,160.8821,2400.0
2019-11-04 12:25:00,172.97,173.01,172.96,172.97,1899.0,160.8728,160.91,160.8635,160.8728,1899.0
2019-11-04 12:30:00,172.98,173.21,172.98,173.21,2850.0,160.8821,161.096,160.8821,161.096,2850.0
2019-11-04 12:35:00,173.22,173.35,173.2,173.27,4729.0,161.1053,161.2262,161.0867,161.1518,4729.0
2019-11-04 12:40:00,173.31,173.45,173.26,173.35,5582.0,161.189,161.3193,161.1425,161.2262,5582.0
2019-11-04 12:45:00,173.39,173.46,173.37,173.38,3431.0,161.2634,161.3286,161.2448,161.2541,3431.0
2019-11-04 12:50:00,173.4,173.49,173.4,173.49,2100.0,161.2728,161.3565,161.2728,161.3565,2100.0
2019-11-04 12:55:00,173.47,173.51,173.32,173.32,2777.0,161.3379,161.3751,161.1983,161.1983,2777.0
2019-11-04 13:00:00,173.37,173.44,173.28,173.44,5027.0,161.2448,161.31,161.1611,161.31,5027.0
2019-11-04 13:05:00,173.41,173.41,173.29,173.4,1842.0,161.2821,161.2821,161.1704,161.2728,1842.0
2019-11-04 13:10:00,173.43,173.65,173.43,173.65,2750.0,161.3007,161.5053,161.3007,161.5053,2750.0
2019-11-04 13:15:00,173.61,173.76,173.56,173.72,5865.0,161.4681,161.6076,161.4216,161.5704,5865.0
2019-11-04 13:20:00,173.75,174.26,173.75,174.2,12389.0,161.5983,162.0726,161.5983,162.0168,12389.0
2019-11-04 13:25:00,174.15,174.49,174.11,174.38,4070.0,161.9703,162.2865,161.9331,162.1842,4070.0
2019-11-04 13:30:00,174.35,174.43,174.25,174.4,5364.0,162.1563,162.2307,162.0633,162.2028,5364.0
2019-11-04 13:35:00,174.42,174.42,174.25,174.28,6929.0,162.2214,162.2214,162.0633,162.0912,6929.0
2019-11-04 13:40:00,174.29,174.49,174.29,174.43,6420.0,162.1005,162.2865,162.1005,162.2307,6420.0
2019-11-04 13:45:00,174.42,174.44,174.23,174.23,4800.0,162.2214,162.24,162.0447,162.0447,4800.0
2019-11-04 13:50:00,174.2,174.2,173.92,174.09,3280.0,162.0168,162.0168,161.7564,161.9145,3280.0
2019-11-04 13:55:00,174.09,174.2,173.95,173.95,5779.0,161.9145,162.0168,161.7843,161.7843,5779.0
2019-11-04 14:00:00,173.96,174.14,173.93,174.04,3200.0,161.7936,161.961,161.7657,161.868,3200.0
2019-11-04 14:05:00,174.06,174.21,174.02,174.15,4001.0,161.8866,162.0261,161.8494,161.9703,4001.0
2019-11-04 14:10:00,174.18,174.23,173.99,174.13,3800.0,161.9982,162.0447,161.8215,161.9517,3800.0
2019-11-04 14:15:00,174.13,174.13,173.94,173.97,3130.0,161.9517,161.9517,161.775,161.8029,3130.0
2019-11-04 14:20:00,174.02,174.05,173.79,173.8,6640.0,161.8494,161.8773,161.6355,161.6448,6640.0
2019-11-04 14:25:00,173.84,174.07,173.84,174.03,5308.0,161.682,161.8959,161.682,161.8587,5308.0
2019-11-04 14:30:00,174.05,174.11,174.02,174.06,2211.0,161.8773,161.9331,161.8494,161.8866,2211.0
2019-11-04 14:35:00,174.0,174.09,174.0,174.06,2600.0,161.8308,161.9145,161.8308,161.8866,2600.0
2019-11-04 14:40:00,174.03,174.03,173.73,173.84,3628.0,161.8587,161.8587,161.5797,161.682,3628.0
2019-11-04 14:45:00,173.83,173.83,173.61,173.61,4367.0,161.6727,161.6727,161.4681,161.4681,4367.0
2019-11-04 14:50:00,173.63,173.97,173.63,173.93,7400.0,161.4867,161.8029,161.4867,161.7657,7400.0
2019-11-04 14:55:00,173.89,174.13,173.88,174.1,4881.0,161.7285,161.9517,161.7192,161.9238,4881.0
2019-11-04 15:00:00,174.09,174.13,173.92,174.09,5100.0,161.9145,161.9517,161.7564,161.9145,5100.0
2019-11-04 15:05:00,174.06,174.13,173.95,174.02,5121.0,161.8866,161.9517,161.7843,161.8494,5121.0
2019-11-04 15:10:00,174.03,174.03,173.75,173.81,5154.0,161.8587,161.8587,161.5983,161.6541,5154.0
2019-11-04 15:15:00,173.83,173.94,173.81,173.86,7732.0,161.6727,161.775,161.6541,161.7006,7732.0
2019-11-04 15:20:00,173.85,173.97,173.8,173.96,9002.0,161.6913,161.8029,161.6448,161.7936,9002.0
2019-11-04 15:25:00,174.0,174.02,173.74,173.74,6297.0,161.8308,161.8494,161.589,161.589,6297.0
2019-11-04 15:30:00,173.76,174.01,173.67,173.94,10387.0,161.6076,161.8401,161.5239,161.775,10387.0
2019-11-04 15:35:00,173.94,173.96,173.8,173.91,9913.0,161.775,161.7936,161.6448,161.7471,9913.0
2019-11-04 15:40:00,173.97,174.15,173.97,174.09,7713.0,161.8029,161.9703,161.8029,161.9145,7713.0
2019-11-04 15:45:00,174.04,174.15,174.0,174.12,9000.0,161.868,161.9703,161.8308,161.9424,9000.0
2019-11-04 15:50:00,174.14,174.36,174.07,174.18,17843.0,161.961,162.1656,161.8959,161.9982,17843.0
2019-11-04 15:55:00,174.19,174.22,173.91,173.98,59505.0,162.0075,162.0354,161.7471,161.8122,59505.0
2019-11-05 09:30:00,174.17,175.32,174.0,175.08,53451.0,161.9889,163.0585,161.8308,162.8353,53451.0
2019-11-05 09:35:00,175.23,175.28,174.39,174.47,9852.0,162.9748,163.0213,162.1935,162.2679,9852.0
2019-11-05 09:40:00,174.29,174.3,173.66,173.67,12272.0,162.1005,162.1098,161.5146,161.5239,12272.0
2019-11-05 09:45:00,173.78,173.78,173.45,173.54,4359.0,161.6262,161.6262,161.3193,161.403,4359.0
2019-11-05 09:50:00,173.52,173.6,173.35,173.5,3700.0,161.3844,161.4588,161.2262,161.3658,3700.0
2019-11-05 09:55:00,173.55,173.63,173.01,173.01,5186.0,161.4123,161.4867,160.91,160.91,5186.0
2019-11-05 10:00:00,173.11,173.4,173.05,173.17,15134.0,161.003,161.2728,160.9472,161.0588,15134.0
2019-11-05 10:05:00,173.15,173.15,172.5,172.5,6435.0,161.0402,161.0402,160.4357,160.4357,6435.0
2019-11-05 10:10:00,172.42,172.64,172.41,172.62,7235.0,160.3613,160.5659,160.352,160.5473,7235.0
2019-11-05 10:15:00,172.53,172.73,172.34,172.4,10869.0,160.4636,160.6496,160.2869,160.3427,10869.0
2019-11-05 10:20:00,172.43,172.59,172.26,172.52,22857.0,160.3706,160.5194,160.2125,160.4543,22857.0
2019-11-05 10:25:00,172.52,172.58,172.29,172.4,6645.0,160.4543,160.5101,160.2404,160.3427,6645.0
2019-11-05 10:30:00,172.41,172.5,172.27,172.3,11448.0,160.352,160.4357,160.2218,160.2497,11448.0
2019-11-05 10:35:00,172.32,172.37,172.07,172.13,10730.0,160.2683,160.3148,160.0358,160.0916,10730.0
2019-11-05 10:40:00,172.07,172.18,171.75,171.79,8648.0,160.0358,160.1381,159.7381,159.7754,8648.0
2019-11-05 10:45:00,171.76,171.83,171.69,171.73,9023.0,159.7474,159.8126,159.6823,159.7195,9023.0
2019-11-05 10:50:00,171.72,171.89,171.68,171.71,8383.0,159.7102,159.8684,159.673,159.7009,8383.0
2019-11-05 10:55:00,171.78,171.82,171.43,171.81,17314.0,159.766,159.8033,159.4405,159.794,17314.0
2019-11-05 11:00:00,171.84,172.07,171.74,171.74,11921.0,159.8219,160.0358,159.7288,159.7288,11921.0
2019-11-05 11:05:00,171.74,172.07,171.66,172.04,12979.0,159.7288,160.0358,159.6544,160.0079,12979.0
2019-11-05 11:10:00,172.08,172.43,172.08,172.41,5965.0,160.0451,160.3706,160.0451,160.352,5965.0
2019-11-05 11:15:00,172.41,172.51,172.36,172.43,6606.0,160.352,160.445,160.3055,160.3706,6606.0
2019-11-05 11:20:00,172.49,172.5,172.35,172.41,4098.0,160.4264,160.4357,160.2962,160.352,4098.0
2019-11-05 11:25:00,172.4,172.53,172.4,172.51,9866.0,160.3427,160.4636,160.3427,160.445,9866.0
2019-11-05 11:30:00,172.49,172.51,172.32,172.4,15556.0,160.4264,160.445,160.2683,160.3427,15556.0
2019-11-05 11:35:00,172.39,172.48,172.33,172.46,4351.0,160.3334,160.4171,160.2776,160.3985,4351.0
2019-11-05 11:40:00,172.46,172.53,172.42,172.42,16700.0,160.3985,160.4636,160.3613,160.3613,16700.0
2019-11-05 11:45:00,172.44,172.44,172.32,172.39,4008.0,160.3799,160.3799,160.2683,160.3334,4008.0
2019-11-05 11:50:00,172.42,172.54,172.4,172.49,7461.0,160.3613,160.4729,160.3427,160.4264,7461.0
2019-11-05 11:55:00,172.48,172.57,172.48,172.53,4602.0,160.4171,160.5008,160.4171,160.4636,4602.0
2019-11-05 12:00:00,172.5,172.58,172.48,172.5,13445.0,160.4357,160.5101,160.4171,160.4357,13445.0
2019-11-05 12:05:00,172.53,172.58,172.33,172.5,39203.0,160.4636,160.5101,160.2776,160.4357,39203.0
2019-11-05 12:10:00,172.5,172.6,172.26,172.39,35546.0,160.4357,160.5287,160.2125,160.3334,35546.0
2019-11-05 12:15:00,172.42,172.45,172.34,172.42,6302.0,160.3613,160.3892,160.2869,160.3613,6302.0
2019-11-05 12:20:00,172.4,172.46,172.31,172.36,6117.0,160.3427,160.3985,160.259,160.3055,6117.0
2019-11-05 12:25:00,172.4,172.5,172.26,172.43,24274.0,160.3427,160.4357,160.2125,160.3706,24274.0
2019-11-05 12:30:00,172.45,172.48,172.35,172.43,10326.0,160.3892,160.4171,160.2962,160.3706,10326.0
2019-11-05 12:35:00,172.42,172.53,172.38,172.47,8412.0,160.3613,160.4636,160.3241,160.4078,8412.0
2019-11-05 12:40:00,172.52,172.69,172.39,172.69,30500.0,160.4543,160.6124,160.3334,160.6124,30500.0
2019-11-05 12:45:00,172.72,173.08,172.7,172.7,9289.0,160.6403,160.9751,160.6217,160.6217,9289.0
2019-11-05 12:50:00,172.67,172.75,172.62,172.68,2902.0,160.5938,160.6682,160.5473,160.6031,2902.0
2019-11-05 12:55:00,172.72,172.82,172.65,172.81,8256.0,160.6403,160.7333,160.5752,160.724,8256.0
2019-11-05 13:00:00,172.8,172.98,172.67,172.72,14212.0,160.7147,160.8821,160.5938,160.6403,14212.0
2019-11-05 13:05:00,172.72,172.72,172.63,172.68,4546.0,160.6403,160.6403,160.5566,160.6031,4546.0
2019-11-05 13:10:00,172.66,172.78,172.66,172.72,4800.0,160.5845,160.6961,160.5845,160.6403,4800.0
2019-11-05 13:15:00,172.72,172.78,172.62,172.71,3662.0,160.6403,160.6961,160.5473,160.631,3662.0
2019-11-05 13:20:00,172.71,172.75,172.65,172.72,9767.0,160.631,160.6682,160.5752,160.6403,9767.0
2019-11-05 13:25:00,172.74,172.78,172.6,172.63,19251.0,160.6589,160.6961,160.5287,160.5566,19251.0
2019-11-05 13:30:00,172.68,172.75,172.55,172.61,26297.0,160.6031,160.6682,160.4822,160.538,26297.0
2019-11-05 13:35:00,172.66,172.73,172.59,172.62,13075.0,160.5845,160.6496,160.5194,160.5473,13075.0
2019-11-05 13:40:00,172.62,172.81,172.52,172.6,42394.0,160.5473,160.724,160.4543,160.5287,42394.0
2019-11-05 13:45:00,172.6,172.6,172.47,172.5,12489.0,160.5287,160.5287,160.4078,160.4357,12489.0
2019-11-05 13:50:00,172.48,172.66,172.43,172.66,39631.0,160.4171,160.5845,160.3706,160.5845,39631.0
2019-11-05 13:55:00,172.7,172.77,172.58,172.63,19190.0,160.6217,160.6868,160.5101,160.5566,19190.0
2019-11-05 14:00:00,172.63,172.78,172.58,172.73,19489.0,160.5566,160.6961,160.5101,160.6496,19489.0
2019-11-05 14:05:00,172.73,172.83,172.67,172.67,6583.0,160.6496,160.7426,160.5938,160.5938,6583.0
2019-11-05 14:10:00,172.71,172.74,172.66,172.74,6334.0,160.631,160.6589,160.5845,160.6589,6334.0
2019-11-05 14:15:00,172.73,172.94,172.69,172.94,17681.0,160.6496,160.8449,160.6124,160.8449,17681.0
2019-11-05 14:20:00,172.97,173.05,172.95,173.01,9182.0,160.8728,160.9472,160.8542,160.91,9182.0
2019-11-05 14:25:00,173.01,173.01,172.83,172.9,5754.0,160.91,160.91,160.7426,160.8077,5754.0
2019-11-05 14:30:00,172.92,172.99,172.86,172.86,7750.0,160.8263,160.8914,160.7705,160.7705,7750.0
2019-11-05 14:35:00,172.88,173.01,172.83,172.83,8215.0,160.7891,160.91,160.7426,160.7426,8215.0
2019-11-05 14:40:00,172.83,173.03,172.8,172.81,19218.0,160.7426,160.9286,160.7147,160.724,19218.0
2019-11-05 14:45:00,172.84,172.91,172.72,172.8,30617.0,160.7519,160.817,160.6403,160.7147,30617.0
2019-11-05 14:50:00,172.78,172.79,172.71,172.77,8669.0,160.6961,160.7054,160.631,160.6868,8669.0
2019-11-05 14:55:00,172.78,172.83,172.75,172.76,14769.0,160.6961,160.7426,160.6682,160.6775,14769.0
2019-11-05 15:00:00,172.76,172.8,172.64,172.75,10573.0,160.6775,160.7147,160.5659,160.6682,10573.0
2019-11-05 15:05:00,172.77,172.77,172.6,172.63,3344.0,160.6868,160.6868,160.5287,160.5566,3344.0
2019-11-05 15:10:00,172.63,172.66,172.45,172.46,9025.0,160.5566,160.5845,160.3892,160.3985,9025.0
2019-11-05 15:15:00,172.48,172.53,172.06,172.1,66995.0,160.4171,160.4636,160.0265,160.0637,66995.0
2019-11-05 15:20:00,172.09,172.15,171.95,172.03,52268.0,160.0544,160.1102,159.9242,159.9986,52268.0
2019-11-05 15:25:00,172.01,172.02,171.88,171.94,15167.0,159.98,159.9893,159.8591,159.9149,15167.0
2019-11-05 15:30:00,171.94,172.0,171.73,171.78,21632.0,159.9149,159.9707,159.7195,159.766,21632.0
2019-11-05 15:35:00,171.78,172.18,171.74,172.01,35526.0,159.766,160.1381,159.7288,159.98,35526.0
2019-11-05 15:40:00,172.0,172.08,171.68,171.82,21735.0,159.9707,160.0451,159.673,159.8033,21735.0
2019-11-05 15:45:00,171.85,171.95,171.7,171.78,16589.0,159.8312,159.9242,159.6916,159.766,16589.0
2019-11-05 15:50:00,171.77,171.97,171.59,171.74,24438.0,159.7567,159.9428,159.5893,159.7288,24438.0
2019-11-05 15:55:00,171.79,172.03,171.67,171.99,78427.0,159.7754,159.9986,159.6637,159.9614,78427.0
2019-11-06 09:30:00,171.22,171.46,170.36,170.66,29820.0,159.2452,159.4684,158.4454,158.7244,29820.0
2019-11-06 09:35:00,170.55,171.12,170.47,171.12,6385.0,158.6221,159.1522,158.5477,159.1522,6385.0
2019-11-06 09:40:00,171.03,171.2,170.69,170.83,7170.0,159.0685,159.2266,158.7523,158.8825,7170.0
2019-11-06 09:45:00,170.88,170.99,170.48,170.48,6764.0,158.929,159.0313,158.557,158.557,6764.0
2019-11-06 09:50:00,170.47,170.82,169.96,170.67,17234.0,158.5477,158.8732,158.0733,158.7337,17234.0
2019-11-06 09:55:00,170.7,171.02,170.1,170.84,32020.0,158.7616,159.0592,158.2035,158.8918,32020.0
2019-11-06 10:00:00,170.7,171.46,170.7,171.06,22153.0,158.7616,159.4684,158.7616,159.0964,22153.0
2019-11-06 10:05:00,171.02,171.07,170.64,170.66,10612.0,159.0592,159.1057,158.7058,158.7244,10612.0
2019-11-06 10:10:00,170.58,170.61,170.01,170.12,16270.0,158.65,158.6779,158.1198,158.2221,16270.0
2019-11-06 10:15:00,170.1,170.17,169.73,169.78,10797.0,158.2035,158.2687,157.8594,157.9059,10797.0
2019-11-06 10:20:00,169.77,169.85,169.68,169.69,11918.0,157.8966,157.971,157.8129,157.8222,11918.0
2019-11-06 10:25:00,169.68,169.7,169.09,169.11,13475.0,157.8129,157.8315,157.2642,157.2828,13475.0
2019-11-06 10:30:00,169.09,169.1,168.76,168.85,18083.0,157.2642,157.2735,156.9573,157.041,18083.0
2019-11-06 10:35:00,168.88,168.97,168.54,168.74,15511.0,157.0689,157.1526,156.7526,156.9387,15511.0
2019-11-06 10:40:00,168.74,168.9,168.33,168.9,29896.0,156.9387,157.0875,156.5573,157.0875,29896.0
2019-11-06 10:45:00,168.96,169.38,168.58,169.07,17451.0,157.1433,157.5339,156.7899,157.2456,17451.0
2019-11-06 10:50:00,169.03,169.04,168.79,168.81,5918.0,157.2084,157.2177,156.9852,157.0038,5918.0
2019-11-06 10:55:00,168.8,168.8,168.45,168.55,16392.0,156.9945,156.9945,156.6689,156.7619,16392.0
2019-11-06 11:00:00,168.48,169.0,168.48,169.0,13470.0,156.6968,157.1805,156.6968,157.1805,13470.0
2019-11-06 11:05:00,168.95,169.06,168.85,169.01,8707.0,157.134,157.2363,157.041,157.1898,8707.0
2019-11-06 11:10:00,169.02,169.35,168.97,169.19,4880.0,157.1991,157.506,157.1526,157.3572,4880.0
2019-11-06 11:15:00,169.21,169.29,169.14,169.29,2403.0,157.3758,157.4502,157.3107,157.4502,2403.0
2019-11-06 11:20:00,169.45,169.59,169.42,169.45,5644.0,157.599,157.7292,157.5711,157.599,5644.0
2019-11-06 11:25:00,169.42,169.69,169.4,169.45,11320.0,157.5711,157.8222,157.5525,157.599,11320.0
2019-11-06 11:30:00,169.44,169.67,169.44,169.61,33136.0,157.5897,157.8036,157.5897,157.7478,33136.0
2019-11-06 11:35:00,169.61,169.67,169.39,169.5,12057.0,157.7478,157.8036,157.5432,157.6455,12057.0
2019-11-06 11:40:00,169.54,169.74,169.15,169.15,15570.0,157.6827,157.8687,157.32,157.32,15570.0
2019-11-06 11:45:00,168.88,169.38,168.8,168.86,6179.0,157.0689,157.5339,156.9945,157.0503,6179.0
2019-11-06 11:50:00,168.84,168.84,168.57,168.64,4904.0,157.0317,157.0317,156.7806,156.8457,4904.0
2019-11-06 11:55:00,168.64,168.99,168.63,168.97,4099.0,156.8457,157.1712,156.8364,157.1526,4099.0
2019-11-06 12:00:00,168.97,169.5,168.97,169.42,11724.0,157.1526,157.6455,157.1526,157.5711,11724.0
2019-11-06 12:05:00,169.44,169.59,169.4,169.48,4364.0,157.5897,157.7292,157.5525,157.6269,4364.0
2019-11-06 12:10:00,169.52,169.55,169.45,169.52,5611.0,157.6641,157.692,157.599,157.6641,5611.0
2019-11-06 12:15:00,169.48,169.59,169.47,169.53,2500.0,157.6269,157.7292,157.6176,157.6734,2500.0
2019-11-06 12:20:00,169.54,170.02,169.47,170.01,20417.0,157.6827,158.1291,157.6176,158.1198,20417.0
2019-11-06 12:25:00,169.98,170.02,169.82,169.83,3344.0,158.0919,158.1291,157.9431,157.9524,3344.0
2019-11-06 12:30:00,169.89,169.96,169.82,169.96,3990.0,158.0082,158.0733,157.9431,158.0733,3990.0
2019-11-06 12:35:00,170.05,170.35,170.04,170.35,3710.0,158.157,158.4361,158.1477,158.4361,3710.0
2019-11-06 12:40:00,170.33,170.41,170.26,170.34,4112.0,158.4175,158.4919,158.3524,158.4268,4112.0
2019-11-06 12:45:00,170.31,170.63,170.31,170.54,3947.0,158.3989,158.6965,158.3989,158.6128,3947.0
2019-11-06 12:50:00,170.54,170.58,170.39,170.43,6040.0,158.6128,158.65,158.4733,158.5105,6040.0
2019-11-06 12:55:00,170.39,170.76,170.39,170.76,1700.0,158.4733,158.8174,158.4733,158.8174,1700.0
2019-11-06 13:00:00,170.82,170.91,170.78,170.85,4121.0,158.8732,158.9569,158.836,158.9011,4121.0
2019-11-06 13:05:00,170.82,170.83,170.59,170.63,4623.0,158.8732,158.8825,158.6593,158.6965,4623.0
2019-11-06 13:10:00,170.65,170.98,170.65,170.98,3200.0,158.7151,159.022,158.7151,159.022,3200.0
2019-11-06 13:15:00,170.99,171.18,170.99,171.03,6311.0,159.0313,159.208,159.0313,159.0685,6311.0
2019-11-06 13:20:00,171.04,171.04,170.83,170.83,3113.0,159.0778,159.0778,158.8825,158.8825,3113.0
2019-11-06 13:25:00,170.75,170.97,170.75,170.95,2767.0,158.8081,159.0127,158.8081,158.9941,2767.0
2019-11-06 13:30:00,170.94,170.94,170.73,170.74,2602.0,158.9848,158.9848,158.7895,158.7988,2602.0
2019-11-06 13:35:00,170.76,170.76,170.49,170.65,3493.0,158.8174,158.8174,158.5663,158.7151,3493.0
2019-11-06 13:40:00,170.72,170.95,170.7,170.81,4054.0,158.7802,158.9941,158.7616,158.8639,4054.0
2019-11-06 13:45:00,170.92,170.92,170.73,170.73,1821.0,158.9662,158.9662,158.7895,158.7895,1821.0
2019-11-06 13:50:00,170.75,170.88,170.68,170.85,3798.0,158.8081,158.929,158.743,158.9011,3798.0
2019-11-06 13:55:00,170.84,170.99,170.75,170.99,2638.0,158.8918,159.0313,158.8081,159.0313,2638.0
2019-11-06 14:00:00,171.03,171.19,171.03,171.15,3626.0,159.0685,159.2173,159.0685,159.1801,3626.0
2019-11-06 14:05:00,171.13,171.21,171.08,171.13,4406.0,159.1615,159.2359,159.115,159.1615,4406.0
2019-11-06 14:10:00,171.14,171.22,171.14,171.19,2600.0,159.1708,159.2452,159.1708,159.2173,2600.0
2019-11-06 14:15:00,171.17,171.28,171.12,171.24,2516.0,159.1987,159.301,159.1522,159.2638,2516.0
2019-11-06 14:20:00,171.22,171.23,170.99,171.1,4440.0,159.2452,159.2545,159.0313,159.1336,4440.0
2019-11-06 14:25:00,171.18,171.3,171.16,171.26,3130.0,159.208,159.3196,159.1894,159.2824,3130.0
2019-11-06 14:30:00,171.31,171.41,171.24,171.24,3420.0,159.3289,159.4219,159.2638,159.2638,3420.0
2019-11-06 14:35:00,171.28,171.36,171.26,171.32,3250.0,159.301,159.3754,159.2824,159.3382,3250.0
2019-11-06 14:40:00,171.3,171.46,171.27,171.42,2700.0,159.3196,159.4684,159.2917,159.4312,2700.0
2019-11-06 14:45:00,171.46,171.5,171.37,171.43,3921.0,159.4684,159.5056,159.3847,159.4405,3921.0
2019-11-06 14:50:00,171.5,171.71,171.5,171.7,1700.0,159.5056,159.7009,159.5056,159.6916,1700.0
2019-11-06 14:55:00,171.74,171.8,171.68,171.77,4138.0,159.7288,159.7847,159.673,159.7567,4138.0
2019-11-06 15:00:00,171.82,171.82,171.47,171.49,7832.0,159.8033,159.8033,159.4777,159.4963,7832.0
2019-11-06 15:05:00,171.49,171.59,171.47,171.59,2315.0,159.4963,159.5893,159.4777,159.5893,2315.0
2019-11-06 15:10:00,171.63,171.82,171.62,171.78,3610.0,159.6265,159.8033,159.6172,159.766,3610.0
2019-11-06 15:15:00,171.76,171.79,171.66,171.79,4320.0,159.7474,159.7754,159.6544,159.7754,4320.0
2019-11-06 15:20:00,171.77,171.87,171.77,171.8,3387.0,159.7567,159.8498,159.7567,159.7847,3387.0
2019-11-06 15:25:00,171.81,171.83,171.66,171.66,4775.0,159.794,159.8126,159.6544,159.6544,4775.0
2019-11-06 15:30:00,171.68,171.69,171.58,171.61,4430.0,159.673,159.6823,159.58,159.6079,4430.0
2019-11-06 15:35:00,171.61,171.84,171.61,171.81,5800.0,159.6079,159.8219,159.6079,159.794,5800.0
2019-11-06 15:40:00,171.8,171.8,171.63,171.63,7924.0,159.7847,159.7847,159.6265,159.6265,7924.0
2019-11-06 15:45:00,171.61,171.97,171.6,171.91,13082.0,159.6079,159.9428,159.5986,159.887,13082.0
2019-11-06 15:50:00,171.99,172.25,171.86,172.25,34444.0,159.9614,160.2032,159.8405,160.2032,34444.0
2019-11-06 15:55:00,172.23,172.76,172.23,172.57,144726.0,160.1846,160.6775,160.1846,160.5008,144726.0
2019-11-07 09:30:00,173.58,174.0,172.5,172.97,31567.0,161.4402,161.8308,160.4357,160.8728,31567.0
2019-11-07 09:35:00,172.87,173.08,171.99,171.99,15259.0,160.7798,160.9751,159.9614,159.9614,15259.0
2019-11-07 09:40:00,171.9,172.18,171.87,172.04,19760.0,159.8777,160.1381,159.8498,160.0079,19760.0
2019-11-07 09:45:00,172.2,173.0,172.07,172.98,7400.0,160.1567,160.9007,160.0358,160.8821,7400.0
2019-11-07 09:50:00,172.97,173.77,172.97,173.44,5269.0,160.8728,161.6169,160.8728,161.31,5269.0
2019-11-07 09:55:00,173.42,173.49,173.03,173.28,4667.0,161.2914,161.3565,160.9286,161.1611,4667.0
2019-11-07 10:00:00,173.32,173.34,173.0,173.0,3940.0,161.1983,161.2169,160.9007,160.9007,3940.0
2019-11-07 10:05:00,172.94,172.99,172.81,172.92,5256.0,160.8449,160.8914,160.724,160.8263,5256.0
2019-11-07 10:10:00,172.93,173.27,172.9,173.27,3707.0,160.8356,161.1518,160.8077,161.1518,3707.0
2019-11-07 10:15:00,173.27,173.95,173.27,173.66,12626.0,161.1518,161.7843,161.1518,161.5146,12626.0
2019-11-07 10:20:00,173.6,173.6,173.14,173.2,6650.0,161.4588,161.4588,161.0309,161.0867,6650.0
2019-11-07 10:25:00,173.25,173.36,173.19,173.34,3458.0,161.1332,161.2355,161.0774,161.2169,3458.0
2019-11-07 10:30:00,173.33,173.38,173.14,173.26,5604.0,161.2076,161.2541,161.0309,161.1425,5604.0
2019-11-07 10:35:00,173.23,173.65,173.17,173.65,5370.0,161.1146,161.5053,161.0588,161.5053,5370.0
2019-11-07 10:40:00,173.63,173.75,173.59,173.7,2375.0,161.4867,161.5983,161.4495,161.5518,2375.0
2019-11-07 10:45:00,173.66,173.69,173.47,173.64,2800.0,161.5146,161.5425,161.3379,161.496,2800.0
2019-11-07 10:50:00,173.66,173.88,173.65,173.7,5101.0,161.5146,161.7192,161.5053,161.5518,5101.0
2019-11-07 10:55:00,173.66,173.71,173.49,173.56,3814.0,161.5146,161.5611,161.3565,161.4216,3814.0
2019-11-07 11:00:00,173.51,173.56,173.36,173.48,4141.0,161.3751,161.4216,161.2355,161.3472,4141.0
2019-11-07 11:05:00,173.5,173.59,173.42,173.42,3605.0,161.3658,161.4495,161.2914,161.2914,3605.0
2019-11-07 11:10:00,173.35,173.38,173.23,173.23,21635.0,161.2262,161.2541,161.1146,161.1146,21635.0
2019-11-07 11:15:00,173.22,173.57,173.11,173.46,20403.0,161.1053,161.4309,161.003,161.3286,20403.0
2019-11-07 11:20:00,173.48,173.54,173.26,173.33,6714.0,161.3472,161.403,161.1425,161.2076,6714.0
2019-11-07 11:25:00,173.33,173.42,173.19,173.19,9102.0,161.2076,161.2914,161.0774,161.0774,9102.0
2019-11-07 11:30:00,173.19,173.25,173.08,173.17,4625.0,161.0774,161.1332,160.9751,161.0588,4625.0
2019-11-07 11:35:00,173.21,173.28,173.15,173.19,2077.0,161.096,161.1611,161.0402,161.0774,2077.0
2019-11-07 11:40:00,173.2,173.21,173.01,173.13,3901.0,161.0867,161.096,160.91,161.0216,3901.0
2019-11-07 11:45:00,173.17,173.19,173.02,173.09,4869.0,161.0588,161.0774,160.9193,160.9844,4869.0
2019-11-07 11:50:00,173.02,173.37,173.02,173.33,2488.0,160.9193,161.2448,160.9193,161.2076,2488.0
2019-11-07 11:55:00,173.35,173.82,173.19,173.79,5923.0,161.2262,161.6634,161.0774,161.6355,5923.0
2019-11-07 12:00:00,173.82,173.82,173.35,173.35,3450.0,161.6634,161.6634,161.2262,161.2262,3450.0
2019-11-07 12:05:00,173.35,173.47,173.29,173.39,2676.0,161.2262,161.3379,161.1704,161.2634,2676.0
2019-11-07 12:10:00,173.4,173.52,173.22,173.22,4035.0,161.2728,161.3844,161.1053,161.1053,4035.0
2019-11-07 12:15:00,173.2,173.2,173.01,173.1,5628.0,161.0867,161.0867,160.91,160.9937,5628.0
2019-11-07 12:20:00,173.14,173.14,172.94,173.08,5321.0,161.0309,161.0309,160.8449,160.9751,5321.0
2019-11-07 12:25:00,173.08,173.14,172.97,173.03,7740.0,160.9751,161.0309,160.8728,160.9286,7740.0
2019-11-07 12:30:00,173.03,173.12,172.88,173.08,5392.0,160.9286,161.0123,160.7891,160.9751,5392.0
2019-11-07 12:35:00,173.15,173.3,173.07,173.3,3700.0,161.0402,161.1797,160.9658,161.1797,3700.0
2019-11-07 12:40:00,173.28,173.35,173.12,173.25,5174.0,161.1611,161.2262,161.0123,161.1332,5174.0
2019-11-07 12:45:00,173.23,173.23,173.14,173.22,3600.0,161.1146,161.1146,161.0309,161.1053,3600.0
2019-11-07 12:50:00,173.23,173.3,173.2,173.23,3651.0,161.1146,161.1797,161.0867,161.1146,3651.0
2019-11-07 12:55:00,173.23,173.46,173.23,173.41,4098.0,161.1146,161.3286,161.1146,161.2821,4098.0
2019-11-07 13:00:00,173.45,173.45,173.26,173.32,2400.0,161.3193,161.3193,161.1425,161.1983,2400.0
2019-11-07 13:05:00,173.33,173.39,173.27,173.39,2653.0,161.2076,161.2634,161.1518,161.2634,2653.0
2019-11-07 13:10:00,173.4,173.54,173.36,173.53,1900.0,161.2728,161.403,161.2355,161.3937,1900.0
2019-11-07 13:15:00,173.51,173.61,173.45,173.46,2300.0,161.3751,161.4681,161.3193,161.3286,2300.0
2019-11-07 13:20:00,173.45,173.47,173.24,173.24,3371.0,161.3193,161.3379,161.1239,161.1239,3371.0
2019-11-07 13:25:00,173.25,173.3,173.2,173.25,2716.0,161.1332,161.1797,161.0867,161.1332,2716.0
2019-11-07 13:30:00,173.23,173.25,173.08,173.09,3053.0,161.1146,161.1332,160.9751,160.9844,3053.0
2019-11-07 13:35:00,173.15,173.56,173.08,173.56,6100.0,161.0402,161.4216,160.9751,161.4216,6100.0
2019-11-07 13:40:00,173.59,173.75,173.55,173.56,4947.0,161.4495,161.5983,161.4123,161.4216,4947.0
2019-11-07 13:45:00,173.55,173.62,173.25,173.32,4804.0,161.4123,161.4774,161.1332,161.1983,4804.0
2019-11-07 13:50:00,173.32,173.33,173.15,173.24,3298.0,161.1983,161.2076,161.0402,161.1239,3298.0
2019-11-07 13:55:00,173.15,173.15,172.92,172.95,3521.0,161.0402,161.0402,160.8263,160.8542,3521.0
2019-11-07 14:00:00,172.96,173.21,172.96,173.1,7036.0,160.8635,161.096,160.8635,160.9937,7036.0
2019-11-07 14:05:00,173.14,173.14,172.95,172.95,10862.0,161.0309,161.0309,160.8542,160.8542,10862.0
2019-11-07 14:10:00,172.94,172.97,172.69,172.77,6073.0,160.8449,160.8728,160.6124,160.6868,6073.0
2019-11-07 14:15:00,172.76,172.82,172.68,172.8,3741.0,160.6775,160.7333,160.6031,160.7147,3741.0
2019-11-07 14:20:00,172.8,173.03,172.79,172.98,4200.0,160.7147,160.9286,160.7054,160.8821,4200.0
2019-11-07 14:25:00,173.02,173.2,172.97,173.0,6874.0,160.9193,161.0867,160.8728,160.9007,6874.0
2019-11-07 14:30:00,173.0,173.02,172.87,172.87,6904.0,160.9007,160.9193,160.7798,160.7798,6904.0
2019-11-07 14:35:00,172.86,172.99,172.83,172.95,9850.0,160.7705,160.8914,160.7426,160.8542,9850.0
2019-11-07 14:40:00,172.98,173.16,172.23,172.44,14157.0,160.8821,161.0495,160.1846,160.3799,14157.0
2019-11-07 14:45:00,172.48,172.59,172.31,172.33,3850.0,160.4171,160.5194,160.259,160.2776,3850.0
2019-11-07 14:50:00,172.22,172.22,171.93,172.0,4706.0,160.1753,160.1753,159.9056,159.9707,4706.0
2019-11-07 14:55:00,172.06,172.14,171.96,172.09,3600.0,160.0265,160.1009,159.9335,160.0544,3600.0
2019-11-07 15:00:00,172.04,172.46,172.04,172.46,4103.0,160.0079,160.3985,160.0079,160.3985,4103.0
2019-11-07 15:05:00,172.44,172.47,172.3,172.35,2994.0,160.3799,160.4078,160.2497,160.2962,2994.0
2019-11-07 15:10:00,172.33,172.37,172.25,172.25,2900.0,160.2776,160.3148,160.2032,160.2032,2900.0
2019-11-07 15:15:00,172.19,172.21,171.85,171.85,3400.0,160.1474,160.166,159.8312,159.8312,3400.0
2019-11-07 15:20:00,171.9,171.9,171.52,171.9,12067.0,159.8777,159.8777,159.5242,159.8777,12067.0
2019-11-07 15:25:00,171.86,171.95,171.86,171.94,2501.0,159.8405,159.9242,159.8405,159.9149,2501.0
2019-11-07 15:30:00,171.95,172.02,171.87,172.02,7571.0,159.9242,159.9893,159.8498,159.9893,7571.0
2019-11-07 15:35:00,172.03,172.06,171.99,172.03,7798.0,159.9986,160.0265,159.9614,159.9986,7798.0
2019-11-07 15:40:00,172.0,172.08,171.91,171.94,7834.0,159.9707,160.0451,159.887,159.9149,7834.0
2019-11-07 15:45:00,171.96,172.12,171.9,172.08,12629.0,159.9335,160.0823,159.8777,160.0451,12629.0
2019-11-07 15:50:00,172.23,172.37,171.67,171.79,28669.0,160.1846,160.3148,159.6637,159.7754,28669.0
2019-11-07 15:55:00,171.93,171.98,171.69,171.94,37626.0,159.9056,159.9521,159.6823,159.9149,37626.0
2019-11-08 09:30:00,170.34,171.21,170.33,170.85,30617.0,158.4268,159.2359,158.4175,158.9011,30617.0
2019-11-08 09:35:00,171.03,171.19,170.84,170.98,4302.0,159.0685,159.2173,158.8918,159.022,4302.0
2019-11-08 09:40:00,171.15,171.47,171.12,171.3,3748.0,159.1801,159.4777,159.1522,159.3196,3748.0
2019-11-08 09:45:00,171.31,171.32,171.05,171.31,3733.0,159.3289,159.3382,159.0871,159.3289,3733.0
2019-11-08 09:50:00,171.37,171.71,171.34,171.48,5058.0,159.3847,159.7009,159.3568,159.487,5058.0
2019-11-08 09:55:00,171.59,171.7,170.45,170.45,7555.0,159.5893,159.6916,158.5291,158.5291,7555.0
2019-11-08 10:00:00,170.9,171.48,170.43,171.48,3709.0,158.9476,159.487,158.5105,159.487,3709.0
2019-11-08 10:05:00,171.5,171.8,171.47,171.67,3400.0,159.5056,159.7847,159.4777,159.6637,3400.0
2019-11-08 10:10:00,171.9,171.9,171.58,171.72,2100.0,159.8777,159.8777,159.58,159.7102,2100.0
2019-11-08 10:15:00,171.8,171.94,171.68,171.84,3125.0,159.7847,159.9149,159.673,159.8219,3125.0
2019-11-08 10:20:00,171.93,172.2,171.81,172.2,6702.0,159.9056,160.1567,159.794,160.1567,6702.0
2019-11-08 10:25:00,172.25,172.48,172.14,172.14,2606.0,160.2032,160.4171,160.1009,160.1009,2606.0
2019-11-08 10:30:00,172.23,172.36,172.17,172.3,3500.0,160.1846,160.3055,160.1288,160.2497,3500.0
2019-11-08 10:35:00,172.28,172.32,172.15,172.23,3868.0,160.2311,160.2683,160.1102,160.1846,3868.0
2019-11-08 10:40:00,172.25,172.56,172.22,172.56,2596.0,160.2032,160.4915,160.1753,160.4915,2596.0
2019-11-08 10:45:00,172.57,172.6,172.21,172.21,4467.0,160.5008,160.5287,160.166,160.166,4467.0
2019-11-08 10:50:00,172.23,172.34,172.15,172.31,2352.0,160.1846,160.2869,160.1102,160.259,2352.0
2019-11-08 10:55:00,172.28,172.48,172.28,172.48,2225.0,160.2311,160.4171,160.2311,160.4171,2225.0
2019-11-08 11:00:00,172.51,173.04,172.45,172.94,5545.0,160.445,160.9379,160.3892,160.8449,5545.0
2019-11-08 11:05:00,172.93,172.94,172.87,172.93,1800.0,160.8356,160.8449,160.7798,160.8356,1800.0
2019-11-08 11:10:00,172.91,173.0,172.9,173.0,2310.0,160.817,160.9007,160.8077,160.9007,2310.0
2019-11-08 11:15:00,172.99,173.01,172.82,172.83,2400.0,160.8914,160.91,160.7333,160.7426,2400.0
2019-11-08 11:20:00,172.83,172.83,172.65,172.65,2566.0,160.7426,160.7426,160.5752,160.5752,2566.0
2019-11-08 11:25:00,172.77,172.77,172.6,172.69,1700.0,160.6868,160.6868,160.5287,160.6124,1700.0
2019-11-08 11:30:00,172.72,172.97,172.72,172.88,2000.0,160.6403,160.8728,160.6403,160.7891,2000.0
2019-11-08 11:35:00,172.92,172.98,172.84,172.93,2175.0,160.8263,160.8821,160.7519,160.8356,2175.0
2019-11-08 11:40:00,172.92,173.26,172.92,173.25,4992.0,160.8263,161.1425,160.8263,161.1332,4992.0
2019-11-08 11:45:00,173.22,173.3,173.15,173.21,5031.0,161.1053,161.1797,161.0402,161.096,5031.0
2019-11-08 11:50:00,173.2,173.25,173.09,173.13,2284.0,161.0867,161.1332,160.9844,161.0216,2284.0
2019-11-08 11:55:00,173.23,173.55,173.22,173.55,7335.0,161.1146,161.4123,161.1053,161.4123,7335.0
2019-11-08 12:00:00,173.54,173.58,173.53,173.56,2400.0,161.403,161.4402,161.3937,161.4216,2400.0
2019-11-08 12:05:00,173.57,173.77,173.57,173.73,4357.0,161.4309,161.6169,161.4309,161.5797,4357.0
2019-11-08 12:10:00,173.79,173.79,173.6,173.64,1800.0,161.6355,161.6355,161.4588,161.496,1800.0
2019-11-08 12:15:00,173.5,173.5,173.42,173.47,3831.0,161.3658,161.3658,161.2914,161.3379,3831.0
2019-11-08 12:20:00,173.47,173.47,173.2,173.23,3590.0,161.3379,161.3379,161.0867,161.1146,3590.0
2019-11-08 12:25:00,173.24,173.3,173.14,173.17,2788.0,161.1239,161.1797,161.0309,161.0588,2788.0
2019-11-08 12:30:00,173.18,173.3,173.17,173.25,1200.0,161.0681,161.1797,161.0588,161.1332,1200.0
2019-11-08 12:35:00,173.23,173.3,173.22,173.27,1711.0,161.1146,161.1797,161.1053,161.1518,1711.0
2019-11-08 12:40:00,173.26,173.26,172.88,172.93,3400.0,161.1425,161.1425,160.7891,160.8356,3400.0
2019-11-08 12:45:00,172.89,172.94,172.86,172.86,1699.0,160.7984,160.8449,160.7705,160.7705,1699.0
2019-11-08 12:50:00,172.85,172.91,172.8,172.91,1714.0,160.7612,160.817,160.7147,160.817,1714.0
2019-11-08 12:55:00,172.95,172.95,172.79,172.79,1100.0,160.8542,160.8542,160.7054,160.7054,1100.0
2019-11-08 13:00:00,172.8,172.85,172.8,172.83,1808.0,160.7147,160.7612,160.7147,160.7426,1808.0
2019-11-08 13:05:00,172.8,172.86,172.68,172.68,2933.0,160.7147,160.7705,160.6031,160.6031,2933.0
2019-11-08 13:10:00,172.7,172.76,172.67,172.67,1350.0,160.6217,160.6775,160.5938,160.5938,1350.0
2019-11-08 13:15:00,172.66,172.66,172.61,172.61,500.0,160.5845,160.5845,160.538,160.538,500.0
2019-11-08 13:20:00,172.6,172.6,172.5,172.5,2955.0,160.5287,160.5287,160.4357,160.4357,2955.0
2019-11-08 13:25:00,172.5,172.52,172.45,172.52,2200.0,160.4357,160.4543,160.3892,160.4543,2200.0
2019-11-08 13:30:00,172.52,172.63,172.52,172.6,2100.0,160.4543,160.5566,160.4543,160.5287,2100.0
2019-11-08 13:35:00,172.59,172.62,172.49,172.56,1800.0,160.5194,160.5473,160.4264,160.4915,1800.0
2019-11-08 13:40:00,172.57,172.68,172.37,172.37,8800.0,160.5008,160.6031,160.3148,160.3148,8800.0
2019-11-08 13:45:00,172.42,172.47,172.39,172.41,1200.0,160.3613,160.4078,160.3334,160.352,1200.0
2019-11-08 13:50:00,172.36,172.4,172.26,172.34,1217.0,160.3055,160.3427,160.2125,160.2869,1217.0
2019-11-08 13:55:00,172.39,172.46,172.37,172.39,2100.0,160.3334,160.3985,160.3148,160.3334,2100.0
2019-11-08 14:00:00,172.42,172.64,172.42,172.64,1250.0,160.3613,160.5659,160.3613,160.5659,1250.0
2019-11-08 14:05:00,172.64,172.83,172.63,172.8,2510.0,160.5659,160.7426,160.5566,160.7147,2510.0
2019-11-08 14:10:00,172.84,172.98,172.84,172.92,1504.0,160.7519,160.8821,160.7519,160.8263,1504.0
2019-11-08 14:15:00,172.93,173.0,172.93,173.0,1000.0,160.8356,160.9007,160.8356,160.9007,1000.0
2019-11-08 14:20:00,173.0,173.04,172.98,173.02,1600.0,160.9007,160.9379,160.8821,160.9193,1600.0
2019-11-08 14:25:00,173.04,173.37,172.99,173.35,2755.0,160.9379,161.2448,160.8914,161.2262,2755.0
2019-11-08 14:30:00,173.34,173.48,173.3,173.35,4431.0,161.2169,161.3472,161.1797,161.2262,4431.0
2019-11-08 14:35:00,173.36,173.4,173.3,173.31,1630.0,161.2355,161.2728,161.1797,161.189,1630.0
2019-11-08 14:40:00,173.33,173.49,173.33,173.46,2002.0,161.2076,161.3565,161.2076,161.3286,2002.0
2019-11-08 14:45:00,173.5,173.6,173.49,173.6,3700.0,161.3658,161.4588,161.3565,161.4588,3700.0
2019-11-08 14:50:00,173.56,173.59,173.49,173.53,1575.0,161.4216,161.4495,161.3565,161.3937,1575.0
2019-11-08 14:55:00,173.54,173.66,173.54,173.59,6035.0,161.403,161.5146,161.403,161.4495,6035.0
2019-11-08 15:00:00,173.68,173.72,173.57,173.64,2288.0,161.5332,161.5704,161.4309,161.496,2288.0
2019-11-08 15:05:00,173.63,173.67,173.54,173.61,3138.0,161.4867,161.5239,161.403,161.4681,3138.0
2019-11-08 15:10:00,173.63,173.74,173.61,173.74,3024.0,161.4867,161.589,161.4681,161.589,3024.0
2019-11-08 15:15:00,173.75,173.83,173.69,173.69,2224.0,161.5983,161.6727,161.5425,161.5425,2224.0
2019-11-08 15:20:00,173.7,173.74,173.64,173.64,3856.0,161.5518,161.589,161.496,161.496,3856.0
2019-11-08 15:25:00,173.68,173.82,173.63,173.82,4450.0,161.5332,161.6634,161.4867,161.6634,4450.0
2019-11-08 15:30:00,173.79,173.98,173.75,173.9,9456.0,161.6355,161.8122,161.5983,161.7378,9456.0
2019-11-08 15:35:00,173.94,174.16,173.88,174.03,7800.0,161.775,161.9796,161.7192,161.8587,7800.0
2019-11-08 15:40:00,174.04,174.05,173.82,173.82,6612.0,161.868,161.8773,161.6634,161.6634,6612.0
2019-11-08 15:45:00,173.8,173.92,173.77,173.92,4598.0,161.6448,161.7564,161.6169,161.7564,4598.0
2019-11-08 15:50:00,173.92,174.17,173.75,174.14,21878.0,161.7564,161.9889,161.5983,161.961,21878.0
2019-11-08 15:55:00,174.18,174.28,173.96,174.26,53332.0,161.9982,162.0912,161.7936,162.0726,53332.0
2019-11-11 09:30:00,173.63,173.63,172.39,172.79,32105.0,161.4867,161.4867,160.3334,160.7054,32105.0
2019-11-11 09:35:00,172.7,172.9,171.46,172.15,14650.0,160.6217,160.8077,159.4684,160.1102,14650.0
2019-11-11 09:40:00,171.92,172.52,171.75,172.52,11890.0,159.8963,160.4543,159.7381,160.4543,11890.0
2019-11-11 09:45:00,172.89,173.44,172.89,173.44,2750.0,160.7984,161.31,160.7984,161.31,2750.0
2019-11-11 09:50:00,173.44,173.81,173.36,173.7,3576.0,161.31,161.6541,161.2355,161.5518,3576.0
2019-11-11 09:55:00,173.89,173.9,173.69,173.9,5514.0,161.7285,161.7378,161.5425,161.7378,5514.0
2019-11-11 10:00:00,173.85,174.22,173.85,174.02,6108.0,161.6913,162.0354,161.6913,161.8494,6108.0
2019-11-11 10:05:00,173.95,174.37,173.82,174.37,4900.0,161.7843,162.1749,161.6634,162.1749,4900.0
2019-11-11 10:10:00,174.36,174.42,174.24,174.24,1200.0,162.1656,162.2214,162.054,162.054,1200.0
2019-11-11 10:15:00,174.37,174.37,173.79,173.83,4295.0,162.1749,162.1749,161.6355,161.6727,4295.0
2019-11-11 10:20:00,173.84,173.94,173.68,173.8,2112.0,161.682,161.775,161.5332,161.6448,2112.0
2019-11-11 10:25:00,173.77,173.85,173.61,173.8,4551.0,161.6169,161.6913,161.4681,161.6448,4551.0
2019-11-11 10:30:00,173.85,173.99,173.81,173.84,3731.0,161.6913,161.8215,161.6541,161.682,3731.0
2019-11-11 10:35:00,173.8,173.88,173.72,173.78,4246.0,161.6448,161.7192,161.5704,161.6262,4246.0
2019-11-11 10:40:00,173.87,174.04,173.82,174.03,3794.0,161.7099,161.868,161.6634,161.8587,3794.0
2019-11-11 10:45:00,174.02,174.16,174.0,174.12,2554.0,161.8494,161.9796,161.8308,161.9424,2554.0
2019-11-11 10:50:00,174.3,174.57,174.28,174.36,13123.0,162.1098,162.3609,162.0912,162.1656,13123.0
2019-11-11 10:55:00,174.39,174.4,174.08,174.08,2377.0,162.1935,162.2028,161.9052,161.9052,2377.0
2019-11-11 11:00:00,174.17,174.25,174.13,174.16,1900.0,161.9889,162.0633,161.9517,161.9796,1900.0
2019-11-11 11:05:00,174.2,174.21,174.16,174.2,1524.0,162.0168,162.0261,161.9796,162.0168,1524.0
2019-11-11 11:10:00,174.21,174.48,174.08,174.42,1946.0,162.0261,162.2772,161.9052,162.2214,1946.0
2019-11-11 11:15:00,174.43,174.48,174.27,174.27,2400.0,162.2307,162.2772,162.0819,162.0819,2400.0
2019-11-11 11:20:00,174.39,174.39,174.08,174.15,5695.0,162.1935,162.1935,161.9052,161.9703,5695.0
2019-11-11 11:25:00,174.2,174.64,174.19,174.6,3097.0,162.0168,162.426,162.0075,162.3888,3097.0
2019-11-11 11:30:00,174.63,174.8,174.63,174.67,5688.0,162.4167,162.5748,162.4167,162.4539,5688.0
2019-11-11 11:35:00,174.63,174.84,174.63,174.83,2858.0,162.4167,162.612,162.4167,162.6027,2858.0
2019-11-11 11:40:00,174.75,175.09,174.75,175.09,9097.0,162.5283,162.8446,162.5283,162.8446,9097.0
2019-11-11 11:45:00,175.1,175.12,174.96,174.96,2728.0,162.8539,162.8725,162.7236,162.7236,2728.0
2019-11-11 11:50:00,174.99,175.02,174.55,174.73,4100.0,162.7515,162.7795,162.3423,162.5097,4100.0
2019-11-11 11:55:00,174.76,174.85,174.74,174.79,1905.0,162.5376,162.6213,162.519,162.5655,1905.0
2019-11-11 12:00:00,174.81,174.96,174.81,174.91,3503.0,162.5841,162.7236,162.5841,162.6771,3503.0
2019-11-11 12:05:00,174.9,174.9,174.72,174.85,4864.0,162.6678,162.6678,162.5004,162.6213,4864.0
2019-11-11 12:10:00,174.87,174.92,174.81,174.87,4798.0,162.6399,162.6864,162.5841,162.6399,4798.0
2019-11-11 12:15:00,174.88,175.02,174.86,174.91,2950.0,162.6492,162.7795,162.6306,162.6771,2950.0
2019-11-11 12:20:00,174.85,174.89,174.74,174.74,1410.0,162.6213,162.6585,162.519,162.519,1410.0
2019-11-11 12:25:00,174.76,174.91,174.76,174.9,1000.0,162.5376,162.6771,162.5376,162.6678,1000.0
2019-11-11 12:30:00,174.92,175.0,174.91,174.96,3335.0,162.6864,162.7608,162.6771,162.7236,3335.0
2019-11-11 12:35:00,175.0,175.0,174.84,174.84,1600.0,162.7608,162.7608,162.612,162.612,1600.0
2019-11-11 12:40:00,174.78,174.94,174.77,174.8,1426.0,162.5562,162.705,162.5469,162.5748,1426.0
2019-11-11 12:45:00,174.78,174.79,174.59,174.64,3399.0,162.5562,162.5655,162.3795,162.426,3399.0
2019-11-11 12:50:00,174.57,174.74,174.51,174.74,4000.0,162.3609,162.519,162.3051,162.519,4000.0
2019-11-11 12:55:00,174.81,174.95,174.75,174.95,1862.0,162.5841,162.7143,162.5283,162.7143,1862.0
2019-11-11 13:00:00,174.89,175.03,174.89,175.03,1500.0,162.6585,162.7888,162.6585,162.7888,1500.0
2019-11-11 13:05:00,175.07,175.22,175.07,175.22,3588.0,162.826,162.9655,162.826,162.9655,3588.0
2019-11-11 13:10:00,175.2,175.32,175.19,175.27,1800.0,162.9469,163.0585,162.9376,163.012,1800.0
2019-11-11 13:15:00,175.24,175.34,175.21,175.26,2100.0,162.9841,163.0771,162.9562,163.0027,2100.0
2019-11-11 13:20:00,175.27,175.27,175.13,175.15,1717.0,163.012,163.012,162.8818,162.9004,1717.0
2019-11-11 13:25:00,175.16,175.19,175.13,175.16,2651.0,162.9097,162.9376,162.8818,162.9097,2651.0
2019-11-11 13:30:00,175.16,175.24,175.12,175.12,2500.0,162.9097,162.9841,162.8725,162.8725,2500.0
2019-11-11 13:35:00,175.06,175.1,174.78,174.84,2489.0,162.8167,162.8539,162.5562,162.612,2489.0
2019-11-11 13:40:00,174.84,174.87,174.83,174.87,500.0,162.612,162.6399,162.6027,162.6399,500.0
2019-11-11 13:45:00,174.95,174.95,174.95,174.95,100.0,162.7143,162.7143,162.7143,162.7143,100.0
2019-11-11 13:50:00,174.89,174.92,174.69,174.69,1950.0,162.6585,162.6864,162.4725,162.4725,1950.0
2019-11-11 13:55:00,174.72,174.81,174.65,174.76,1800.0,162.5004,162.5841,162.4353,162.5376,1800.0
2019-11-11 14:00:00,174.78,174.87,174.74,174.8,8683.0,162.5562,162.6399,162.519,162.5748,8683.0
2019-11-11 14:05:00,174.82,174.87,174.67,174.67,2757.0,162.5934,162.6399,162.4539,162.4539,2757.0
2019-11-11 14:10:00,174.68,174.71,174.59,174.62,2500.0,162.4632,162.4911,162.3795,162.4074,2500.0
2019-11-11 14:15:00,174.61,174.7,174.59,174.68,3115.0,162.3981,162.4818,162.3795,162.4632,3115.0
2019-11-11 14:20:00,174.7,174.74,174.61,174.65,3045.0,162.4818,162.519,162.3981,162.4353,3045.0
2019-11-11 14:25:00,174.67,174.71,174.64,174.7,2345.0,162.4539,162.4911,162.426,162.4818,2345.0
2019-11-11 14:30:00,174.74,174.8,174.7,174.79,3800.0,162.519,162.5748,162.4818,162.5655,3800.0
2019-11-11 14:35:00,174.74,174.83,174.74,174.81,3321.0,162.519,162.6027,162.519,162.5841,3321.0
2019-11-11 14:40:00,174.81,174.9,174.81,174.86,2570.0,162.5841,162.6678,162.5841,162.6306,2570.0
2019-11-11 14:45:00,174.9,174.9,174.67,174.67,3833.0,162.6678,162.6678,162.4539,162.4539,3833.0
2019-11-11 14:50:00,174.72,174.75,174.5,174.51,6496.0,162.5004,162.5283,162.2958,162.3051,6496.0
2019-11-11 14:55:00,174.54,174.62,174.51,174.6,2488.0,162.333,162.4074,162.3051,162.3888,2488.0
2019-11-11 15:00:00,174.64,174.73,174.64,174.72,4424.0,162.426,162.5097,162.426,162.5004,4424.0
2019-11-11 15:05:00,174.73,174.87,174.73,174.8,5989.0,162.5097,162.6399,162.5097,162.5748,5989.0
2019-11-11 15:10:00,174.78,174.96,174.78,174.91,2600.0,162.5562,162.7236,162.5562,162.6771,2600.0
2019-11-11 15:15:00,174.9,174.93,174.7,174.7,4530.0,162.6678,162.6957,162.4818,162.4818,4530.0
2019-11-11 15:20:00,174.69,174.77,174.6,174.6,2691.0,162.4725,162.5469,162.3888,162.3888,2691.0
2019-11-11 15:25:00,174.62,174.69,174.56,174.61,3621.0,162.4074,162.4725,162.3516,162.3981,3621.0
2019-11-11 15:30:00,174.6,174.64,174.51,174.6,5117.0,162.3888,162.426,162.3051,162.3888,5117.0
2019-11-11 15:35:00,174.55,174.66,174.45,174.5,5600.0,162.3423,162.4446,162.2493,162.2958,5600.0
2019-11-11 15:40:00,174.49,174.53,174.44,174.51,3925.0,162.2865,162.3237,162.24,162.3051,3925.0
2019-11-11 15:45:00,174.53,174.66,174.53,174.54,5303.0,162.3237,162.4446,162.3237,162.333,5303.0
2019-11-11 15:50:00,174.49,174.49,174.22,174.28,23557.0,162.2865,162.2865,162.0354,162.0912,23557.0
2019-11-11 15:55:00,174.26,174.48,174.21,174.45,31025.0,162.0726,162.2772,162.0261,162.2493,31025.0
2019-11-12 09:30:00,175.13,176.23,174.81,175.94,45597.0,162.8818,163.9048,162.5841,163.6351,45597.0
2019-11-12 09:35:00,175.74,175.74,175.08,175.25,20363.0,163.4491,163.4491,162.8353,162.9934,20363.0
2019-11-12 09:40:00,175.23,175.3,174.93,174.97,4853.0,162.9748,163.0399,162.6957,162.7329,4853.0
2019-11-12 09:45:00,175.0,175.52,174.92,175.38,5352.0,162.7608,163.2445,162.6864,163.1143,5352.0
2019-11-12 09:50:00,175.45,175.52,175.28,175.28,4167.0,163.1794,163.2445,163.0213,163.0213,4167.0
2019-11-12 09:55:00,175.39,175.39,174.79,174.81,5317.0,163.1236,163.1236,162.5655,162.5841,5317.0
2019-11-12 10:00:00,174.99,175.81,174.99,175.71,5654.0,162.7515,163.5142,162.7515,163.4212,5654.0
2019-11-12 10:05:00,175.75,175.95,175.44,175.44,9180.0,163.4584,163.6444,163.1701,163.1701,9180.0
2019-11-12 10:10:00,175.43,175.43,175.28,175.28,1900.0,163.1608,163.1608,163.0213,163.0213,1900.0
2019-11-12 10:15:00,175.28,175.59,175.28,175.5,4210.0,163.0213,163.3096,163.0213,163.2259,4210.0
2019-11-12 10:20:00,175.5,175.84,175.49,175.65,8762.0,163.2259,163.5421,163.2166,163.3654,8762.0
2019-11-12 10:25:00,175.59,175.68,175.54,175.54,3961.0,163.3096,163.3933,163.2631,163.2631,3961.0
2019-11-12 10:30:00,175.53,175.62,175.37,175.58,11512.0,163.2538,163.3375,163.105,163.3003,11512.0
2019-11-12 10:35:00,175.64,175.67,175.28,175.28,4522.0,163.3561,163.384,163.0213,163.0213,4522.0
2019-11-12 10:40:00,175.22,175.54,175.2,175.52,6530.0,162.9655,163.2631,162.9469,163.2445,6530.0
2019-11-12 10:45:00,175.5,175.74,175.39,175.66,21305.0,163.2259,163.4491,163.1236,163.3747,21305.0
2019-11-12 10:50:00,175.67,175.71,175.33,175.53,10258.0,163.384,163.4212,163.0678,163.2538,10258.0
2019-11-12 10:55:00,175.53,175.53,175.22,175.28,4370.0,163.2538,163.2538,162.9655,163.0213,4370.0
2019-11-12 11:00:00,175.27,175.34,175.11,175.12,5585.0,163.012,163.0771,162.8632,162.8725,5585.0
2019-11-12 11:05:00,175.03,175.39,175.03,175.39,4192.0,162.7888,163.1236,162.7888,163.1236,4192.0
2019-11-12 11:10:00,175.48,175.63,175.47,175.57,9128.0,163.2073,163.3468,163.198,163.291,9128.0
2019-11-12 11:15:00,175.56,175.7,175.56,175.57,5380.0,163.2817,163.4119,163.2817,163.291,5380.0
2019-11-12 11:20:00,175.59,175.85,175.58,175.77,9593.0,163.3096,163.5514,163.3003,163.477,9593.0
2019-11-12 11:25:00,175.79,175.81,175.66,175.73,2759.0,163.4956,163.5142,163.3747,163.4398,2759.0
2019-11-12 11:30:00,175.71,175.72,175.57,175.69,3244.0,163.4212,163.4305,163.291,163.4026,3244.0
2019-11-12 11:35:00,175.74,175.74,175.61,175.61,7058.0,163.4491,163.4491,163.3282,163.3282,7058.0
2019-11-12 11:40:00,175.6,175.63,175.42,175.57,3997.0,163.3189,163.3468,163.1515,163.291,3997.0
2019-11-12 11:45:00,175.49,175.49,175.2,175.25,4100.0,163.2166,163.2166,162.9469,162.9934,4100.0
2019-11-12 11:50:00,175.28,175.31,175.14,175.31,5768.0,163.0213,163.0492,162.8911,163.0492,5768.0
2019-11-12 11:55:00,175.23,175.23,175.03,175.03,3530.0,162.9748,162.9748,162.7888,162.7888,3530.0
2019-11-12 12:00:00,175.02,175.14,174.72,174.72,6151.0,162.7795,162.8911,162.5004,162.5004,6151.0
2019-11-12 12:05:00,174.73,175.21,174.72,175.16,6260.0,162.5097,162.9562,162.5004,162.9097,6260.0
2019-11-12 12:10:00,175.21,175.52,175.2,175.43,2334.0,162.9562,163.2445,162.9469,163.1608,2334.0
2019-11-12 12:15:00,175.45,175.45,175.17,175.17,2225.0,163.1794,163.1794,162.919,162.919,2225.0
2019-11-12 12:20:00,175.22,175.31,175.19,175.31,2944.0,162.9655,163.0492,162.9376,163.0492,2944.0
2019-11-12 12:25:00,175.26,175.26,175.12,175.18,1590.0,163.0027,163.0027,162.8725,162.9283,1590.0
2019-11-12 12:30:00,175.18,175.28,175.14,175.28,2600.0,162.9283,163.0213,162.8911,163.0213,2600.0
2019-11-12 12:35:00,175.35,175.48,175.35,175.44,1603.0,163.0864,163.2073,163.0864,163.1701,1603.0
2019-11-12 12:40:00,175.44,175.48,175.22,175.22,4425.0,163.1701,163.2073,162.9655,162.9655,4425.0
2019-11-12 12:45:00,175.25,175.34,175.1,175.29,4640.0,162.9934,163.0771,162.8539,163.0306,4640.0
2019-11-12 12:50:00,175.32,175.4,175.13,175.22,3700.0,163.0585,163.1329,162.8818,162.9655,3700.0
2019-11-12 12:55:00,175.25,175.36,175.03,175.12,13403.0,162.9934,163.0957,162.7888,162.8725,13403.0
2019-11-12 13:00:00,175.14,175.17,174.73,174.73,2778.0,162.8911,162.919,162.5097,162.5097,2778.0
2019-11-12 13:05:00,174.79,174.8,174.61,174.66,4145.0,162.5655,162.5748,162.3981,162.4446,4145.0
2019-11-12 13:10:00,174.62,174.72,174.6,174.72,6100.0,162.4074,162.5004,162.3888,162.5004,6100.0
2019-11-12 13:15:00,174.72,174.78,174.63,174.63,3844.0,162.5004,162.5562,162.4167,162.4167,3844.0
2019-11-12 13:20:00,174.66,174.69,174.48,174.56,13794.0,162.4446,162.4725,162.2772,162.3516,13794.0
2019-11-12 13:25:00,174.54,174.54,174.42,174.43,2357.0,162.333,162.333,162.2214,162.2307,2357.0
2019-11-12 13:30:00,174.46,174.68,174.43,174.66,3579.0,162.2586,162.4632,162.2307,162.4446,3579.0
2019-11-12 13:35:00,174.67,174.72,174.53,174.55,3884.0,162.4539,162.5004,162.3237,162.3423,3884.0
2019-11-12 13:40:00,174.53,174.67,174.41,174.63,7902.0,162.3237,162.4539,162.2121,162.4167,7902.0
2019-11-12 13:45:00,174.64,174.81,174.63,174.76,2545.0,162.426,162.5841,162.4167,162.5376,2545.0
2019-11-12 13:50:00,174.76,174.82,174.73,174.77,3050.0,162.5376,162.5934,162.5097,162.5469,3050.0
2019-11-12 13:55:00,174.74,174.77,174.57,174.57,3368.0,162.519,162.5469,162.3609,162.3609,3368.0
2019-11-12 14:00:00,174.54,174.54,174.25,174.29,4200.0,162.333,162.333,162.0633,162.1005,4200.0
2019-11-12 14:05:00,174.24,174.36,174.22,174.36,5406.0,162.054,162.1656,162.0354,162.1656,5406.0
2019-11-12 14:10:00,174.33,174.33,173.89,173.96,11147.0,162.1377,162.1377,161.7285,161.7936,11147.0
2019-11-12 14:15:00,173.96,174.51,173.95,174.34,25724.0,161.7936,162.3051,161.7843,162.147,25724.0
2019-11-12 14:20:00,174.33,174.54,174.31,174.46,4051.0,162.1377,162.333,162.1191,162.2586,4051.0
2019-11-12 14:25:00,174.31,174.36,174.21,174.35,1795.0,162.1191,162.1656,162.0261,162.1563,1795.0
2019-11-12 14:30:00,174.34,174.56,174.34,174.56,2121.0,162.147,162.3516,162.147,162.3516,2121.0
2019-11-12 14:35:00,174.6,174.63,174.45,174.52,4746.0,162.3888,162.4167,162.2493,162.3144,4746.0
2019-11-12 14:40:00,174.5,174.55,174.28,174.32,2750.0,162.2958,162.3423,162.0912,162.1284,2750.0
2019-11-12 14:45:00,174.21,174.29,174.11,174.11,2300.0,162.0261,162.1005,161.9331,161.9331,2300.0
2019-11-12 14:50:00,174.05,174.06,173.75,173.79,17401.0,161.8773,161.8866,161.5983,161.6355,17401.0
2019-11-12 14:55:00,173.7,173.95,173.65,173.92,4259.0,161.5518,161.7843,161.5053,161.7564,4259.0
2019-11-12 15:00:00,173.95,173.99,173.89,173.93,3153.0,161.7843,161.8215,161.7285,161.7657,3153.0
2019-11-12 15:05:00,173.94,174.05,173.92,174.03,2510.0,161.775,161.8773,161.7564,161.8587,2510.0
2019-11-12 15:10:00,174.02,174.07,173.93,173.97,1200.0,161.8494,161.8959,161.7657,161.8029,1200.0
2019-11-12 15:15:00,173.92,174.06,173.82,174.03,1900.0,161.7564,161.8866,161.6634,161.8587,1900.0
2019-11-12 15:20:00,174.04,174.15,174.02,174.15,4367.0,161.868,161.9703,161.8494,161.9703,4367.0
2019-11-12 15:25:00,174.18,174.23,174.17,174.18,2334.0,161.9982,162.0447,161.9889,161.9982,2334.0
2019-11-12 15:30:00,174.16,174.36,174.13,174.33,5335.0,161.9796,162.1656,161.9517,162.1377,5335.0
2019-11-12 15:35:00,174.33,174.35,174.18,174.18,2947.0,162.1377,162.1563,161.9982,161.9982,2947.0
2019-11-12 15:40:00,174.19,174.25,174.09,174.15,4387.0,162.0075,162.0633,161.9145,161.9703,4387.0
2019-11-12 15:45:00,174.16,174.33,174.1,174.23,6544.0,161.9796,162.1377,161.9238,162.0447,6544.0
2019-11-12 15:50:00,174.33,174.4,174.26,174.39,11559.0,162.1377,162.2028,162.0726,162.1935,11559.0
2019-11-12 15:55:00,174.35,174.52,174.33,174.39,19762.0,162.1563,162.3144,162.1377,162.1935,19762.0
2019-11-13 09:30:00,174.2,174.78,173.77,173.84,20563.0,162.0168,162.5562,161.6169,161.682,20563.0
2019-11-13 09:35:00,173.59,174.12,173.4,174.12,8205.0,161.4495,161.9424,161.2728,161.9424,8205.0
2019-11-13 09:40:00,173.98,174.03,173.81,173.92,7664.0,161.8122,161.8587,161.6541,161.7564,7664.0
2019-11-13 09:45:00,173.85,173.99,173.67,173.68,7073.0,161.6913,161.8215,161.5239,161.5332,7073.0
2019-11-13 09:50:00,173.57,173.61,173.14,173.3,7016.0,161.4309,161.4681,161.0309,161.1797,7016.0
2019-11-13 09:55:00,173.3,173.8,173.3,173.7,3300.0,161.1797,161.6448,161.1797,161.5518,3300.0
2019-11-13 10:00:00,173.66,173.92,173.51,173.92,2100.0,161.5146,161.7564,161.3751,161.7564,2100.0
2019-11-13 10:05:00,173.9,174.04,173.83,173.95,4969.0,161.7378,161.868,161.6727,161.7843,4969.0
2019-11-13 10:10:00,174.09,174.8,174.09,174.68,5417.0,161.9145,162.5748,161.9145,162.4632,5417.0
2019-11-13 10:15:00,174.72,175.0,174.48,175.0,5523.0,162.5004,162.7608,162.2772,162.7608,5523.0
2019-11-13 10:20:00,175.01,175.18,174.93,174.95,8272.0,162.7702,162.9283,162.6957,162.7143,8272.0
2019-11-13 10:25:00,174.9,174.92,174.77,174.92,314.0,162.6678,162.6864,162.5469,162.6864,314.0
2019-11-13 10:30:00,175.03,175.12,174.91,174.91,3736.0,162.7888,162.8725,162.6771,162.6771,3736.0
2019-11-13 10:35:00,175.1,175.46,174.85,175.33,8359.0,162.8539,163.1887,162.6213,163.0678,8359.0
2019-11-13 10:40:00,175.33,175.4,175.25,175.25,3285.0,163.0678,163.1329,162.9934,162.9934,3285.0
2019-11-13 10:45:00,175.29,175.57,175.28,175.52,3507.0,163.0306,163.291,163.0213,163.2445,3507.0
2019-11-13 10:50:00,175.49,175.95,175.44,175.71,6659.0,163.2166,163.6444,163.1701,163.4212,6659.0
2019-11-13 10:55:00,175.71,176.0,175.71,176.0,5218.0,163.4212,163.6909,163.4212,163.6909,5218.0
2019-11-13 11:00:00,176.0,176.31,175.96,176.15,13787.0,163.6909,163.9792,163.6537,163.8304,13787.0
2019-11-13 11:05:00,176.1,176.15,175.9,175.98,8331.0,163.7839,163.8304,163.5979,163.6723,8331.0
2019-11-13 11:10:00,176.0,176.09,175.83,175.91,4819.0,163.6909,163.7746,163.5328,163.6072,4819.0
2019-11-13 11:15:00,176.06,176.15,175.96,176.15,2815.0,163.7467,163.8304,163.6537,163.8304,2815.0
2019-11-13 11:20:00,176.29,176.44,176.23,176.29,4534.0,163.9606,164.1001,163.9048,163.9606,4534.0
2019-11-13 11:25:00,176.29,176.37,176.21,176.3,2900.0,163.9606,164.035,163.8862,163.9699,2900.0
2019-11-13 11:30:00,176.28,176.36,176.04,176.36,3300.0,163.9513,164.0257,163.7281,164.0257,3300.0
2019-11-13 11:35:00,176.45,176.48,176.36,176.4,4046.0,164.1094,164.1373,164.0257,164.0629,4046.0
2019-11-13 11:40:00,176.47,176.69,176.3,176.69,12416.0,164.128,164.3327,163.9699,164.3327,12416.0
2019-11-13 11:45:00,176.63,176.9,176.58,176.87,9371.0,164.2769,164.528,164.2303,164.5001,9371.0
2019-11-13 11:50:00,176.86,176.98,176.8,176.8,5390.0,164.4908,164.6024,164.435,164.435,5390.0
2019-11-13 11:55:00,176.79,177.26,176.77,177.26,45937.0,164.4257,164.8628,164.4071,164.8628,45937.0
2019-11-13 12:00:00,177.16,177.22,176.44,176.44,4729.0,164.7698,164.8256,164.1001,164.1001,4729.0
2019-11-13 12:05:00,176.5,176.74,176.5,176.72,1285.0,164.1559,164.3792,164.1559,164.3606,1285.0
2019-11-13 12:10:00,176.81,177.0,176.76,176.89,4671.0,164.4443,164.621,164.3978,164.5187,4671.0
2019-11-13 12:15:00,176.9,176.93,176.79,176.82,2300.0,164.528,164.5559,164.4257,164.4536,2300.0
2019-11-13 12:20:00,176.81,177.15,176.78,177.0,12671.0,164.4443,164.7605,164.4164,164.621,12671.0
2019-11-13 12:25:00,176.93,177.07,176.63,176.87,9448.0,164.5559,164.6861,164.2769,164.5001,9448.0
2019-11-13 12:30:00,176.87,177.07,176.83,177.07,9629.0,164.5001,164.6861,164.4629,164.6861,9629.0
2019-11-13 12:35:00,177.07,177.35,177.07,177.35,6989.0,164.6861,164.9465,164.6861,164.9465,6989.0
2019-11-13 12:40:00,177.25,177.32,177.0,177.03,6676.0,164.8535,164.9186,164.621,164.6489,6676.0
2019-11-13 12:45:00,177.02,177.04,176.94,177.02,3184.0,164.6396,164.6582,164.5652,164.6396,3184.0
2019-11-13 12:50:00,177.06,177.07,176.51,176.51,8820.0,164.6768,164.6861,164.1652,164.1652,8820.0
2019-11-13 12:55:00,176.51,176.59,176.45,176.59,10367.0,164.1652,164.2396,164.1094,164.2396,10367.0
2019-11-13 13:00:00,176.7,176.81,176.7,176.81,663.0,164.342,164.4443,164.342,164.4443,663.0
2019-11-13 13:05:00,176.77,176.87,176.76,176.83,1684.0,164.4071,164.5001,164.3978,164.4629,1684.0
2019-11-13 13:10:00,176.91,176.97,176.84,176.89,3850.0,164.5373,164.5931,164.4722,164.5187,3850.0
2019-11-13 13:15:00,176.81,176.87,176.81,176.87,1700.0,164.4443,164.5001,164.4443,164.5001,1700.0
2019-11-13 13:20:00,176.92,176.95,176.85,176.85,3676.0,164.5466,164.5745,164.4815,164.4815,3676.0
2019-11-13 13:25:00,176.93,177.0,176.93,177.0,648.0,164.5559,164.621,164.5559,164.621,648.0
2019-11-13 13:30:00,177.09,177.21,177.04,177.06,6758.0,164.7047,164.8163,164.6582,164.6768,6758.0
2019-11-13 13:35:00,177.08,177.08,176.96,176.96,1600.0,164.6954,164.6954,164.5838,164.5838,1600.0
2019-11-13 13:40:00,176.97,177.0,176.95,176.95,1328.0,164.5931,164.621,164.5745,164.5745,1328.0
2019-11-13 13:45:00,177.0,177.0,176.71,176.72,5700.0,164.621,164.621,164.3513,164.3606,5700.0
2019-11-13 13:50:00,176.73,176.9,176.73,176.89,3000.0,164.3699,164.528,164.3699,164.5187,3000.0
2019-11-13 13:55:00,176.87,176.87,175.51,175.81,10364.0,164.5001,164.5001,163.2352,163.5142,10364.0
2019-11-13 14:00:00,175.82,176.01,175.4,175.81,7360.0,163.5235,163.7002,163.1329,163.5142,7360.0
2019-11-13 14:05:00,175.83,175.93,175.62,175.86,7356.0,163.5328,163.6258,163.3375,163.5607,7356.0
2019-11-13 14:10:00,175.82,175.88,175.73,175.8,2074.0,163.5235,163.5793,163.4398,163.5049,2074.0
2019-11-13 14:15:00,175.87,176.06,175.74,175.95,2640.0,163.57,163.7467,163.4491,163.6444,2640.0
2019-11-13 14:20:00,175.95,176.01,175.65,175.67,2550.0,163.6444,163.7002,163.3654,163.384,2550.0
2019-11-13 14:25:00,175.73,175.75,175.61,175.75,1400.0,163.4398,163.4584,163.3282,163.4584,1400.0
2019-11-13 14:30:00,175.91,176.23,175.91,176.22,5826.0,163.6072,163.9048,163.6072,163.8955,5826.0
2019-11-13 14:35:00,176.22,176.33,176.15,176.22,2254.0,163.8955,163.9978,163.8304,163.8955,2254.0
2019-11-13 14:40:00,176.24,176.43,176.23,176.43,4095.0,163.9141,164.0908,163.9048,164.0908,4095.0
2019-11-13 14:45:00,176.45,176.45,176.3,176.33,4227.0,164.1094,164.1094,163.9699,163.9978,4227.0
2019-11-13 14:50:00,176.34,176.54,176.34,176.54,3093.0,164.0071,164.1931,164.0071,164.1931,3093.0
2019-11-13 14:55:00,176.55,176.73,176.55,176.72,3346.0,164.2024,164.3699,164.2024,164.3606,3346.0
2019-11-13 15:00:00,176.72,176.9,176.72,176.81,4035.0,164.3606,164.528,164.3606,164.4443,4035.0
2019-11-13 15:05:00,176.78,176.93,176.67,176.8,6759.0,164.4164,164.5559,164.3141,164.435,6759.0
2019-11-13 15:10:00,176.74,176.8,176.51,176.51,8739.0,164.3792,164.435,164.1652,164.1652,8739.0
2019-11-13 15:15:00,176.53,176.87,176.5,176.85,4023.0,164.1838,164.5001,164.1559,164.4815,4023.0
2019-11-13 15:20:00,176.89,176.94,176.8,176.86,5760.0,164.5187,164.5652,164.435,164.4908,5760.0
2019-11-13 15:25:00,176.83,176.89,176.8,176.8,4300.0,164.4629,164.5187,164.435,164.435,4300.0
2019-11-13 15:30:00,176.8,176.9,176.63,176.69,9165.0,164.435,164.528,164.2769,164.3327,9165.0
2019-11-13 15:35:00,176.67,176.76,176.61,176.61,9045.0,164.3141,164.3978,164.2582,164.2582,9045.0
2019-11-13 15:40:00,176.53,176.64,176.51,176.55,11693.0,164.1838,164.2862,164.1652,164.2024,11693.0
2019-11-13 15:45:00,176.57,176.62,176.32,176.34,10384.0,164.221,164.2676,163.9885,164.0071,10384.0
2019-11-13 15:50:00,176.28,176.36,176.11,176.24,22434.0,163.9513,164.0257,163.7932,163.9141,22434.0
2019-11-13 15:55:00,176.24,176.52,176.18,176.36,62388.0,163.9141,164.1745,163.8583,164.0257,62388.0
2019-11-14 09:30:00,175.97,176.0,175.02,175.49,24784.0,163.663,163.6909,162.7795,163.2166,24784.0
2019-11-14 09:35:00,175.34,175.69,175.29,175.34,3485.0,163.0771,163.4026,163.0306,163.0771,3485.0
2019-11-14 09:40:00,175.25,175.34,174.47,174.72,10488.0,162.9934,163.0771,162.2679,162.5004,10488.0
2019-11-14 09:45:00,174.82,175.09,174.47,175.09,2939.0,162.5934,162.8446,162.2679,162.8446,2939.0
2019-11-14 09:50:00,175.1,175.52,175.1,175.31,6337.0,162.8539,163.2445,162.8539,163.0492,6337.0
2019-11-14 09:55:00,175.46,175.82,175.45,175.73,11349.0,163.1887,163.5235,163.1794,163.4398,11349.0
2019-11-14 10:00:00,175.73,176.48,175.55,176.43,12223.0,163.4398,164.1373,163.2724,164.0908,12223.0
2019-11-14 10:05:00,176.39,176.47,176.22,176.35,20408.0,164.0536,164.128,163.8955,164.0164,20408.0
2019-11-14 10:10:00,176.34,176.64,176.34,176.58,3227.0,164.0071,164.2862,164.0071,164.2303,3227.0
2019-11-14 10:15:00,176.58,176.59,176.45,176.55,3203.0,164.2303,164.2396,164.1094,164.2024,3203.0
2019-11-14 10:20:00,176.65,176.79,176.5,176.52,4813.0,164.2955,164.4257,164.1559,164.1745,4813.0
2019-11-14 10:25:00,176.45,176.52,176.0,176.1,4566.0,164.1094,164.1745,163.6909,163.7839,4566.0
2019-11-14 10:30:00,175.99,176.0,175.68,175.71,6444.0,163.6816,163.6909,163.3933,163.4212,6444.0
2019-11-14 10:35:00,175.66,175.75,175.27,175.29,10993.0,163.3747,163.4584,163.012,163.0306,10993.0
2019-11-14 10:40:00,175.28,175.37,175.18,175.22,10188.0,163.0213,163.105,162.9283,162.9655,10188.0
2019-11-14 10:45:00,175.24,175.25,175.11,175.15,6857.0,162.9841,162.9934,162.8632,162.9004,6857.0
2019-11-14 10:50:00,175.14,175.31,175.02,175.05,10194.0,162.8911,163.0492,162.7795,162.8074,10194.0
2019-11-14 10:55:00,175.06,175.06,174.54,174.61,9581.0,162.8167,162.8167,162.333,162.3981,9581.0
2019-11-14 11:00:00,174.57,174.84,174.32,174.79,16368.0,162.3609,162.612,162.1284,162.5655,16368.0
2019-11-14 11:05:00,174.77,175.34,174.71,175.34,13603.0,162.5469,163.0771,162.4911,163.0771,13603.0
2019-11-14 11:10:00,175.34,175.61,175.14,175.5,5507.0,163.0771,163.3282,162.8911,163.2259,5507.0
2019-11-14 11:15:00,175.54,175.7,175.44,175.7,4743.0,163.2631,163.4119,163.1701,163.4119,4743.0
2019-11-14 11:20:00,175.62,175.77,175.5,175.76,5334.0,163.3375,163.477,163.2259,163.4677,5334.0
2019-11-14 11:25:00,175.8,175.82,175.46,175.55,4500.0,163.5049,163.5235,163.1887,163.2724,4500.0
2019-11-14 11:30:00,175.57,175.79,175.51,175.56,6986.0,163.291,163.4956,163.2352,163.2817,6986.0
2019-11-14 11:35:00,175.57,175.58,175.27,175.29,5524.0,163.291,163.3003,163.012,163.0306,5524.0
2019-11-14 11:40:00,175.34,175.37,175.23,175.26,4599.0,163.0771,163.105,162.9748,163.0027,4599.0
2019-11-14 11:45:00,175.23,175.38,174.89,174.93,3100.0,162.9748,163.1143,162.6585,162.6957,3100.0
2019-11-14 11:50:00,175.2,175.59,175.16,175.59,2973.0,162.9469,163.3096,162.9097,163.3096,2973.0
2019-11-14 11:55:00,175.62,175.76,175.6,175.6,2375.0,163.3375,163.4677,163.3189,163.3189,2375.0
2019-11-14 12:00:00,175.62,175.8,175.56,175.69,4000.0,163.3375,163.5049,163.2817,163.4026,4000.0
2019-11-14 12:05:00,175.75,175.78,175.69,175.77,2500.0,163.4584,163.4863,163.4026,163.477,2500.0
2019-11-14 12:10:00,175.74,175.8,175.71,175.77,3093.0,163.4491,163.5049,163.4212,163.477,3093.0
2019-11-14 12:15:00,175.82,175.83,175.64,175.72,2800.0,163.5235,163.5328,163.3561,163.4305,2800.0
2019-11-14 12:20:00,175.77,175.95,175.7,175.95,3450.0,163.477,163.6444,163.4119,163.6444,3450.0
2019-11-14 12:25:00,175.93,176.0,175.87,175.94,7041.0,163.6258,163.6909,163.57,163.6351,7041.0
2019-11-14 12:30:00,175.92,176.01,175.88,175.88,3241.0,163.6165,163.7002,163.5793,163.5793,3241.0
2019-11-14 12:35:00,175.88,176.05,175.86,176.03,7963.0,163.5793,163.7374,163.5607,163.7188,7963.0
2019-11-14 12:40:00,176.04,176.25,176.04,176.19,4721.0,163.7281,163.9234,163.7281,163.8676,4721.0
2019-11-14 12:45:00,176.23,176.28,176.18,176.18,5440.0,163.9048,163.9513,163.8583,163.8583,5440.0
2019-11-14 12:50:00,176.25,176.27,176.15,176.16,6602.0,163.9234,163.942,163.8304,163.8397,6602.0
2019-11-14 12:55:00,176.1,176.13,175.94,176.08,6452.0,163.7839,163.8118,163.6351,163.7653,6452.0
2019-11-14 13:00:00,176.08,176.4,175.92,176.4,9446.0,163.7653,164.0629,163.6165,164.0629,9446.0
2019-11-14 13:05:00,176.38,176.62,176.37,176.52,7102.0,164.0443,164.2676,164.035,164.1745,7102.0
2019-11-14 13:10:00,176.49,176.7,176.42,176.63,5311.0,164.1466,164.342,164.0815,164.2769,5311.0
2019-11-14 13:15:00,176.65,176.65,176.42,176.42,2765.0,164.2955,164.2955,164.0815,164.0815,2765.0
2019-11-14 13:20:00,176.42,176.49,176.42,176.45,1620.0,164.0815,164.1466,164.0815,164.1094,1620.0
2019-11-14 13:25:00,176.41,176.47,176.41,176.41,1345.0,164.0722,164.128,164.0722,164.0722,1345.0
2019-11-14 13:30:00,176.43,176.43,176.0,176.0,6484.0,164.0908,164.0908,163.6909,163.6909,6484.0
2019-11-14 13:35:00,176.02,176.2,175.93,176.14,4200.0,163.7095,163.8769,163.6258,163.8211,4200.0
2019-11-14 13:40:00,176.18,176.25,176.13,176.13,3347.0,163.8583,163.9234,163.8118,163.8118,3347.0
2019-11-14 13:45:00,176.15,176.24,176.15,176.2,4200.0,163.8304,163.9141,163.8304,163.8769,4200.0
2019-11-14 13:50:00,176.22,176.27,176.21,176.22,3100.0,163.8955,163.942,163.8862,163.8955,3100.0
2019-11-14 13:55:00,176.29,176.29,175.52,175.92,8785.0,163.9606,163.9606,163.2445,163.6165,8785.0
2019-11-14 14:00:00,175.88,176.22,175.84,175.97,3752.0,163.5793,163.8955,163.5421,163.663,3752.0
2019-11-14 14:05:00,175.92,176.13,175.92,176.13,3403.0,163.6165,163.8118,163.6165,163.8118,3403.0
2019-11-14 14:10:00,176.22,176.28,176.01,176.07,5829.0,163.8955,163.9513,163.7002,163.756,5829.0
2019-11-14 14:15:00,176.13,176.22,176.13,176.16,1900.0,163.8118,163.8955,163.8118,163.8397,1900.0
2019-11-14 14:20:00,176.16,176.3,176.13,176.18,5998.0,163.8397,163.9699,163.8118,163.8583,5998.0
2019-11-14 14:25:00,176.1,176.22,176.08,176.22,3932.0,163.7839,163.8955,163.7653,163.8955,3932.0
2019-11-14 14:30:00,176.2,176.45,176.17,176.44,3028.0,163.8769,164.1094,163.849,164.1001,3028.0
2019-11-14 14:35:00,176.44,176.47,176.33,176.39,4970.0,164.1001,164.128,163.9978,164.0536,4970.0
2019-11-14 14:40:00,176.33,176.46,176.31,176.41,3800.0,163.9978,164.1187,163.9792,164.0722,3800.0
2019-11-14 14:45:00,176.39,176.4,176.25,176.38,4200.0,164.0536,164.0629,163.9234,164.0443,4200.0
2019-11-14 14:50:00,176.41,176.41,176.19,176.19,5624.0,164.0722,164.0722,163.8676,163.8676,5624.0
2019-11-14 14:55:00,176.21,176.23,176.17,176.2,3329.0,163.8862,163.9048,163.849,163.8769,3329.0
2019-11-14 15:00:00,176.2,176.25,176.16,176.23,6489.0,163.8769,163.9234,163.8397,163.9048,6489.0
2019-11-14 15:05:00,176.24,176.45,176.23,176.39,5000.0,163.9141,164.1094,163.9048,164.0536,5000.0
2019-11-14 15:10:00,176.34,176.39,176.25,176.28,5058.0,164.0071,164.0536,163.9234,163.9513,5058.0
2019-11-14 15:15:00,176.26,176.28,176.19,176.24,2982.0,163.9327,163.9513,163.8676,163.9141,2982.0
2019-11-14 15:20:00,176.24,176.43,176.22,176.38,4732.0,163.9141,164.0908,163.8955,164.0443,4732.0
2019-11-14 15:25:00,176.41,176.44,176.36,176.44,3518.0,164.0722,164.1001,164.0257,164.1001,3518.0
2019-11-14 15:30:00,176.45,176.53,176.34,176.51,7403.0,164.1094,164.1838,164.0071,164.1652,7403.0
2019-11-14 15:35:00,176.52,176.6,176.42,176.43,7193.0,164.1745,164.2489,164.0815,164.0908,7193.0
2019-11-14 15:40:00,176.44,176.59,176.44,176.58,6550.0,164.1001,164.2396,164.1001,164.2303,6550.0
2019-11-14 15:45:00,176.59,176.77,176.57,176.77,8951.0,164.2396,164.4071,164.221,164.4071,8951.0
2019-11-14 15:50:00,176.79,176.97,176.77,176.8,11468.0,164.4257,164.5931,164.4071,164.435,11468.0
2019-11-14 15:55:00,176.8,176.84,176.57,176.58,31866.0,164.435,164.4722,164.221,164.2303,31866.0
2019-11-15 09:30:00,178.83,179.24,177.77,178.08,86732.0,167.1179,167.501,166.1273,166.417,86732.0
2019-11-15 09:35:00,178.28,178.53,177.63,177.8,22407.0,166.6039,166.8375,165.9964,166.1553,22407.0
2019-11-15 09:40:00,177.76,178.37,177.21,178.24,47003.0,166.1179,166.688,165.604,166.5665,47003.0
2019-11-15 09:45:00,178.21,178.39,177.96,178.37,23513.0,166.5385,166.7067,166.3048,166.688,23513.0
2019-11-15 09:50:00,178.33,178.37,178.13,178.32,16157.0,166.6506,166.688,166.4637,166.6413,16157.0
2019-11-15 09:55:00,178.33,178.4,177.5,177.74,22563.0,166.6506,166.716,165.875,166.0992,22563.0
2019-11-15 10:00:00,177.74,178.36,177.74,178.33,14660.0,166.0992,166.6786,166.0992,166.6506,14660.0
2019-11-15 10:05:00,178.33,178.34,177.92,178.12,15877.0,166.6506,166.6599,166.2674,166.4544,15877.0
2019-11-15 10:10:00,178.18,178.57,178.07,178.5,22486.0,166.5104,166.8749,166.4076,166.8095,22486.0
2019-11-15 10:15:00,178.52,178.64,177.92,178.01,9986.0,166.8282,166.9403,166.2674,166.3516,9986.0
2019-11-15 10:20:00,178.16,178.34,177.97,178.06,10703.0,166.4917,166.6599,166.3142,166.3983,10703.0
2019-11-15 10:25:00,178.11,178.42,177.97,178.42,55746.0,166.445,166.7347,166.3142,166.7347,55746.0
2019-11-15 10:30:00,178.45,178.86,178.37,178.73,10084.0,166.7627,167.1459,166.688,167.0244,10084.0
2019-11-15 10:35:00,178.67,178.67,178.27,178.39,14380.0,166.9683,166.9683,166.5945,166.7067,14380.0
2019-11-15 10:40:00,178.45,178.8,178.4,178.64,6621.0,166.7627,167.0898,166.716,166.9403,6621.0
2019-11-15 10:45:00,178.78,179.18,178.72,179.11,5308.0,167.0711,167.4449,167.0151,167.3795,5308.0
2019-11-15 10:50:00,179.22,179.63,179.12,179.55,17816.0,167.4823,167.8655,167.3889,167.7907,17816.0
2019-11-15 10:55:00,179.63,179.86,179.53,179.77,16791.0,167.8655,168.0804,167.772,167.9963,16791.0
2019-11-15 11:00:00,179.87,179.95,179.73,179.78,8271.0,168.0897,168.1645,167.9589,168.0056,8271.0
2019-11-15 11:05:00,179.75,179.94,179.64,179.92,14845.0,167.9776,168.1552,167.8748,168.1365,14845.0
2019-11-15 11:10:00,179.88,179.92,179.58,179.59,8116.0,168.0991,168.1365,167.8187,167.8281,8116.0
2019-11-15 11:15:00,179.74,179.74,178.77,178.77,11413.0,167.9683,167.9683,167.0618,167.0618,11413.0
2019-11-15 11:20:00,178.75,179.1,178.7,179.06,6115.0,167.0431,167.3702,166.9964,167.3328,6115.0
2019-11-15 11:25:00,178.95,179.14,178.87,179.02,6688.0,167.23,167.4075,167.1552,167.2954,6688.0
2019-11-15 11:30:00,178.99,179.4,178.91,179.33,3631.0,167.2674,167.6505,167.1926,167.5851,3631.0
2019-11-15 11:35:00,179.33,179.48,179.25,179.47,5183.0,167.5851,167.7253,167.5103,167.7159,5183.0
2019-11-15 11:40:00,179.45,179.53,178.89,178.94,9179.0,167.6972,167.772,167.1739,167.2206,9179.0
2019-11-15 11:45:00,178.94,179.2,178.83,179.2,3398.0,167.2206,167.4636,167.1179,167.4636,3398.0
2019-11-15 11:50:00,179.12,179.19,179.0,179.03,4249.0,167.3889,167.4543,167.2767,167.3048,4249.0
2019-11-15 11:55:00,179.01,179.16,178.86,179.11,1892.0,167.2861,167.4262,167.1459,167.3795,1892.0
2019-11-15 12:00:00,179.07,179.12,178.9,179.02,2523.0,167.3421,167.3889,167.1833,167.2954,2523.0
2019-11-15 12:05:00,178.96,179.03,178.8,178.8,2584.0,167.2393,167.3048,167.0898,167.0898,2584.0
2019-11-15 12:10:00,178.81,178.82,178.51,178.61,6363.0,167.0992,167.1085,166.8188,166.9123,6363.0
2019-11-15 12:15:00,178.63,178.65,178.41,178.41,9758.0,166.9309,166.9496,166.7254,166.7254,9758.0
2019-11-15 12:20:00,178.46,178.46,178.17,178.28,2737.0,166.7721,166.7721,166.5011,166.6039,2737.0
2019-11-15 12:25:00,178.2,178.22,178.04,178.04,4989.0,166.5291,166.5478,166.3796,166.3796,4989.0
2019-11-15 12:30:00,178.06,178.22,178.06,178.17,3091.0,166.3983,166.5478,166.3983,166.5011,3091.0
2019-11-15 12:35:00,178.18,178.3,178.15,178.15,2366.0,166.5104,166.6226,166.4824,166.4824,2366.0
2019-11-15 12:40:00,178.19,178.19,177.98,178.01,3640.0,166.5198,166.5198,166.3235,166.3516,3640.0
2019-11-15 12:45:00,178.0,178.12,177.99,178.12,3302.0,166.3422,166.4544,166.3329,166.4544,3302.0
2019-11-15 12:50:00,178.12,178.15,178.04,178.04,7137.0,166.4544,166.4824,166.3796,166.3796,7137.0
2019-11-15 12:55:00,178.02,178.1,177.96,178.08,2333.0,166.3609,166.4357,166.3048,166.417,2333.0
2019-11-15 13:00:00,178.08,178.21,177.99,178.21,2564.0,166.417,166.5385,166.3329,166.5385,2564.0
2019-11-15 13:05:00,178.2,178.54,178.2,178.33,5890.0,166.5291,166.8468,166.5291,166.6506,5890.0
2019-11-15 13:10:00,178.27,178.28,178.1,178.11,8999.0,166.5945,166.6039,166.4357,166.445,8999.0
2019-11-15 13:15:00,178.09,178.12,178.0,178.08,10031.0,166.4263,166.4544,166.3422,166.417,10031.0
2019-11-15 13:20:00,178.13,178.16,178.03,178.12,5349.0,166.4637,166.4917,166.3702,166.4544,5349.0
2019-11-15 13:25:00,178.14,178.63,178.14,178.49,9102.0,166.473,166.9309,166.473,166.8001,9102.0
2019-11-15 13:30:00,178.47,178.5,177.92,178.1,43959.0,166.7814,166.8095,166.2674,166.4357,43959.0
2019-11-15 13:35:00,178.01,178.13,177.97,178.02,4560.0,166.3516,166.4637,166.3142,166.3609,4560.0
2019-11-15 13:40:00,178.07,178.12,178.02,178.02,2318.0,166.4076,166.4544,166.3609,166.3609,2318.0
2019-11-15 13:45:00,178.03,178.04,177.54,177.77,9896.0,166.3702,166.3796,165.9123,166.1273,9896.0
2019-11-15 13:50:00,177.86,178.09,177.84,177.87,8939.0,166.2114,166.4263,166.1927,166.2207,8939.0
2019-11-15 13:55:00,177.85,177.89,177.71,177.87,5900.0,166.202,166.2394,166.0712,166.2207,5900.0
2019-11-15 14:00:00,177.86,177.89,177.7,177.71,5547.0,166.2114,166.2394,166.0619,166.0712,5547.0
2019-11-15 14:05:00,177.57,177.79,177.57,177.74,9350.0,165.9404,166.146,165.9404,166.0992,9350.0
2019-11-15 14:10:00,177.77,177.91,177.75,177.88,6117.0,166.1273,166.2581,166.1086,166.2301,6117.0
2019-11-15 14:15:00,177.87,178.0,177.75,177.77,6823.0,166.2207,166.3422,166.1086,166.1273,6823.0
2019-11-15 14:20:00,177.75,177.98,177.73,177.86,17050.0,166.1086,166.3235,166.0899,166.2114,17050.0
2019-11-15 14:25:00,177.88,177.93,177.72,177.75,7085.0,166.2301,166.2768,166.0805,166.1086,7085.0
2019-11-15 14:30:00,177.75,177.75,177.2,177.47,8461.0,166.1086,166.1086,165.5946,165.8469,8461.0
2019-11-15 14:35:00,177.45,177.6,177.45,177.59,4215.0,165.8282,165.9684,165.8282,165.9591,4215.0
2019-11-15 14:40:00,177.6,177.83,177.52,177.83,9934.0,165.9684,166.1833,165.8936,166.1833,9934.0
2019-11-15 14:45:00,177.8,177.8,177.58,177.58,4693.0,166.1553,166.1553,165.9497,165.9497,4693.0
2019-11-15 14:50:00,177.56,177.56,177.35,177.5,7739.0,165.931,165.931,165.7348,165.875,7739.0
2019-11-15 14:55:00,177.49,177.64,177.48,177.54,5871.0,165.8656,166.0058,165.8563,165.9123,5871.0
2019-11-15 15:00:00,177.58,177.83,177.58,177.83,10617.0,165.9497,166.1833,165.9497,166.1833,10617.0
2019-11-15 15:05:00,177.79,177.87,177.69,177.74,8897.0,166.146,166.2207,166.0525,166.0992,8897.0
2019-11-15 15:10:00,177.74,177.79,177.61,177.74,12474.0,166.0992,166.146,165.9778,166.0992,12474.0
2019-11-15 15:15:00,177.77,177.82,177.18,177.32,28320.0,166.1273,166.174,165.5759,165.7067,28320.0
2019-11-15 15:20:00,177.32,177.33,177.11,177.22,7245.0,165.7067,165.7161,165.5105,165.6133,7245.0
2019-11-15 15:25:00,177.25,177.43,177.24,177.35,4769.0,165.6413,165.8095,165.632,165.7348,4769.0
2019-11-15 15:30:00,177.4,177.42,177.17,177.35,8659.0,165.7815,165.8002,165.5666,165.7348,8659.0
2019-11-15 15:35:00,177.41,177.54,177.11,177.54,14616.0,165.7909,165.9123,165.5105,165.9123,14616.0
2019-11-15 15:40:00,177.54,177.82,177.48,177.76,10043.0,165.9123,166.174,165.8563,166.1179,10043.0
2019-11-15 15:45:00,177.77,177.95,177.65,177.94,17309.0,166.1273,166.2955,166.0151,166.2861,17309.0
2019-11-15 15:50:00,177.96,178.05,177.75,177.96,33448.0,166.3048,166.3889,166.1086,166.3048,33448.0
2019-11-15 15:55:00,178.0,178.01,177.57,177.84,78256.0,166.3422,166.3516,165.9404,166.1927,78256.0
2019-11-18 09:30:00,177.59,177.87,177.17,177.44,27754.0,165.9591,166.2207,165.5666,165.8189,27754.0
2019-11-18 09:35:00,177.65,177.76,177.26,177.5,8433.0,166.0151,166.1179,165.6507,165.875,8433.0
2019-11-18 09:40:00,177.42,177.59,177.17,177.4,6046.0,165.8002,165.9591,165.5666,165.7815,6046.0
2019-11-18 09:45:00,177.39,178.13,177.3,178.03,23628.0,165.7722,166.4637,165.6881,166.3702,23628.0
2019-11-18 09:50:00,178.04,178.17,177.8,177.93,5345.0,166.3796,166.5011,166.1553,166.2768,5345.0
2019-11-18 09:55:00,177.81,177.99,177.48,177.91,4982.0,166.1647,166.3329,165.8563,166.2581,4982.0
2019-11-18 10:00:00,177.93,177.93,177.58,177.58,4265.0,166.2768,166.2768,165.9497,165.9497,4265.0
2019-11-18 10:05:00,177.55,177.81,177.55,177.81,17986.0,165.9217,166.1647,165.9217,166.1647,17986.0
2019-11-18 10:10:00,177.73,178.14,177.73,178.05,3550.0,166.0899,166.473,166.0899,166.3889,3550.0
2019-11-18 10:15:00,178.09,178.09,177.2,177.29,6981.0,166.4263,166.4263,165.5946,165.6787,6981.0
2019-11-18 10:20:00,177.28,177.28,177.02,177.02,6558.0,165.6694,165.6694,165.4264,165.4264,6558.0
2019-11-18 10:25:00,177.13,177.13,176.84,177.02,7390.0,165.5292,165.5292,165.2582,165.4264,7390.0
2019-11-18 10:30:00,176.92,177.34,176.88,177.29,5500.0,165.3329,165.7254,165.2956,165.6787,5500.0
2019-11-18 10:35:00,177.25,177.44,177.2,177.32,5149.0,165.6413,165.8189,165.5946,165.7067,5149.0
2019-11-18 10:40:00,177.36,177.41,177.29,177.39,3846.0,165.7441,165.7909,165.6787,165.7722,3846.0
2019-11-18 10:45:00,177.35,177.37,177.15,177.27,13984.0,165.7348,165.7535,165.5479,165.66,13984.0
2019-11-18 10:50:00,177.24,177.56,177.07,177.18,13850.0,165.632,165.931,165.4731,165.5759,13850.0
2019-11-18 10:55:00,177.21,177.28,177.05,177.17,12574.0,165.604,165.6694,165.4544,165.5666,12574.0
2019-11-18 11:00:00,177.22,177.3,177.05,177.2,20484.0,165.6133,165.6881,165.4544,165.5946,20484.0
2019-11-18 11:05:00,177.35,177.58,177.1,177.4,29538.0,165.7348,165.9497,165.5012,165.7815,29538.0
2019-11-18 11:10:00,177.52,177.85,177.44,177.6,4817.0,165.8936,166.202,165.8189,165.9684,4817.0
2019-11-18 11:15:00,177.65,177.65,177.34,177.34,9325.0,166.0151,166.0151,165.7254,165.7254,9325.0
2019-11-18 11:20:00,177.43,177.88,177.33,177.88,4050.0,165.8095,166.2301,165.7161,166.2301,4050.0
2019-11-18 11:25:00,177.89,177.89,177.76,177.76,1350.0,166.2394,166.2394,166.1179,166.1179,1350.0
2019-11-18 11:30:00,177.83,177.91,177.75,177.91,1000.0,166.1833,166.2581,166.1086,166.2581,1000.0
2019-11-18 11:35:00,177.95,178.15,177.9,178.07,3309.0,166.2955,166.4824,166.2488,166.4076,3309.0
2019-11-18 11:40:00,178.03,178.08,177.97,178.08,1350.0,166.3702,166.417,166.3142,166.417,1350.0
2019-11-18 11:45:00,178.03,178.13,177.98,178.02,10998.0,166.3702,166.4637,166.3235,166.3609,10998.0
2019-11-18 11:50:00,177.97,178.11,177.97,177.99,2400.0,166.3142,166.445,166.3142,166.3329,2400.0
2019-11-18 11:55:00,178.02,178.1,177.98,178.03,22303.0,166.3609,166.4357,166.3235,166.3702,22303.0
2019-11-18 12:00:00,178.05,178.05,177.95,178.01,3000.0,166.3889,166.3889,166.2955,166.3516,3000.0
2019-11-18 12:05:00,178.03,178.03,177.88,177.94,2347.0,166.3702,166.3702,166.2301,166.2861,2347.0
2019-11-18 12:10:00,177.94,178.07,177.89,178.03,2400.0,166.2861,166.4076,166.2394,166.3702,2400.0
2019-11-18 12:15:00,178.02,178.03,177.86,177.88,5806.0,166.3609,166.3702,166.2114,166.2301,5806.0
2019-11-18 12:20:00,177.93,177.95,177.72,177.87,8810.0,166.2768,166.2955,166.0805,166.2207,8810.0
2019-11-18 12:25:00,177.88,177.89,177.34,177.72,13921.0,166.2301,166.2394,165.7254,166.0805,13921.0
2019-11-18 12:30:00,177.75,177.9,177.64,177.9,1280.0,166.1086,166.2488,166.0058,166.2488,1280.0
2019-11-18 12:35:00,177.84,177.96,177.84,177.96,1720.0,166.1927,166.3048,166.1927,166.3048,1720.0
2019-11-18 12:40:00,178.0,178.04,177.96,178.03,3325.0,166.3422,166.3796,166.3048,166.3702,3325.0
2019-11-18 12:45:00,178.02,178.14,178.0,178.14,6245.0,166.3609,166.473,166.3422,166.473,6245.0
2019-11-18 12:50:00,178.1,178.12,177.89,177.89,1800.0,166.4357,166.4544,166.2394,166.2394,1800.0
2019-11-18 12:55:00,177.83,177.88,177.81,177.87,900.0,166.1833,166.2301,166.1647,166.2207,900.0
2019-11-18 13:00:00,177.83,177.97,177.81,177.93,2100.0,166.1833,166.3142,166.1647,166.2768,2100.0
2019-11-18 13:05:00,177.94,177.96,177.86,177.86,1880.0,166.2861,166.3048,166.2114,166.2114,1880.0
2019-11-18 13:10:00,177.9,177.93,177.79,177.88,2506.0,166.2488,166.2768,166.146,166.2301,2506.0
2019-11-18 13:15:00,177.87,177.94,177.85,177.88,2900.0,166.2207,166.2861,166.202,166.2301,2900.0
2019-11-18 13:20:00,177.8,177.88,177.77,177.86,2832.0,166.1553,166.2301,166.1273,166.2114,2832.0
2019-11-18 13:25:00,177.86,177.98,177.78,177.98,1113.0,166.2114,166.3235,166.1366,166.3235,1113.0
2019-11-18 13:30:00,177.97,178.08,177.96,178.0,5845.0,166.3142,166.417,166.3048,166.3422,5845.0
2019-11-18 13:35:00,178.01,178.04,177.85,177.91,5730.0,166.3516,166.3796,166.202,166.2581,5730.0
2019-11-18 13:40:00,177.92,177.94,177.84,177.85,2294.0,166.2674,166.2861,166.1927,166.202,2294.0
2019-11-18 13:45:00,177.88,177.92,177.8,177.83,1200.0,166.2301,166.2674,166.1553,166.1833,1200.0
2019-11-18 13:50:00,177.86,177.86,177.78,177.8,1221.0,166.2114,166.2114,166.1366,166.1553,1221.0
2019-11-18 13:55:00,177.85,177.96,177.81,177.82,3455.0,166.202,166.3048,166.1647,166.174,3455.0
2019-11-18 14:00:00,177.89,177.89,177.66,177.66,1900.0,166.2394,166.2394,166.0245,166.0245,1900.0
2019-11-18 14:05:00,177.62,177.86,177.62,177.82,1932.0,165.9871,166.2114,165.9871,166.174,1932.0
2019-11-18 14:10:00,177.79,177.91,177.79,177.86,2844.0,166.146,166.2581,166.146,166.2114,2844.0
2019-11-18 14:15:00,177.87,177.94,177.86,177.94,2100.0,166.2207,166.2861,166.2114,166.2861,2100.0
2019-11-18 14:20:00,177.92,178.05,177.91,178.02,17433.0,166.2674,166.3889,166.2581,166.3609,17433.0
2019-11-18 14:25:00,177.98,177.99,177.63,177.72,6150.0,166.3235,166.3329,165.9964,166.0805,6150.0
2019-11-18 14:30:00,177.69,177.77,177.56,177.72,7527.0,166.0525,166.1273,165.931,166.0805,7527.0
2019-11-18 14:35:00,177.76,177.91,177.71,177.75,3700.0,166.1179,166.2581,166.0712,166.1086,3700.0
2019-11-18 14:40:00,177.7,177.76,177.59,177.62,4115.0,166.0619,166.1179,165.9591,165.9871,4115.0
2019-11-18 14:45:00,177.6,177.62,177.52,177.53,2022.0,165.9684,165.9871,165.8936,165.903,2022.0
2019-11-18 14:50:00,177.55,177.61,177.54,177.56,3970.0,165.9217,165.9778,165.9123,165.931,3970.0
2019-11-18 14:55:00,177.56,177.67,177.53,177.63,3448.0,165.931,166.0338,165.903,165.9964,3448.0
2019-11-18 15:00:00,177.62,177.65,177.55,177.56,3231.0,165.9871,166.0151,165.9217,165.931,3231.0
2019-11-18 15:05:00,177.55,177.64,177.55,177.57,5863.0,165.9217,166.0058,165.9217,165.9404,5863.0
2019-11-18 15:10:00,177.55,177.55,177.48,177.52,3715.0,165.9217,165.9217,165.8563,165.8936,3715.0
2019-11-18 15:15:00,177.49,177.52,177.34,177.42,5332.0,165.8656,165.8936,165.7254,165.8002,5332.0
2019-11-18 15:20:00,177.43,177.44,177.32,177.35,8477.0,165.8095,165.8189,165.7067,165.7348,8477.0
2019-11-18 15:25:00,177.36,177.39,177.25,177.27,9100.0,165.7441,165.7722,165.6413,165.66,9100.0
2019-11-18 15:30:00,177.27,177.28,177.11,177.13,6202.0,165.66,165.6694,165.5105,165.5292,6202.0
2019-11-18 15:35:00,177.13,177.24,177.1,177.23,7300.0,165.5292,165.632,165.5012,165.6226,7300.0
2019-11-18 15:40:00,177.24,177.29,177.14,177.25,7538.0,165.632,165.6787,165.5385,165.6413,7538.0
2019-11-18 15:45:00,177.25,177.31,177.17,177.19,12334.0,165.6413,165.6974,165.5666,165.5853,12334.0
2019-11-18 15:50:00,177.17,177.2,176.91,176.95,16440.0,165.5666,165.5946,165.3236,165.361,16440.0
2019-11-18 15:55:00,176.95,177.12,176.73,176.93,75111.0,165.361,165.5198,165.1554,165.3423,75111.0
2019-11-19 09:30:00,177.04,178.0,175.8,176.03,36117.0,165.4451,166.3422,164.2863,164.5012,36117.0
2019-11-19 09:35:00,176.03,176.62,176.02,176.15,14128.0,164.5012,165.0526,164.4919,164.6134,14128.0
2019-11-19 09:40:00,176.23,176.33,175.47,175.61,46158.0,164.6881,164.7816,163.9779,164.1087,46158.0
2019-11-19 09:45:00,175.7,176.26,175.54,175.72,11222.0,164.1928,164.7162,164.0433,164.2115,11222.0
2019-11-19 09:50:00,175.78,175.93,175.2,175.41,17777.0,164.2676,164.4078,163.7256,163.9218,17777.0
2019-11-19 09:55:00,175.41,175.7,174.58,174.68,22415.0,163.9218,164.1928,163.1462,163.2396,22415.0
2019-11-19 10:00:00,174.68,174.8,174.16,174.59,21767.0,163.2396,163.3518,162.7537,163.1555,21767.0
2019-11-19 10:05:00,174.47,174.47,173.76,174.12,19067.0,163.0434,163.0434,162.3799,162.7163,19067.0
2019-11-19 10:10:00,174.11,174.12,173.51,173.55,22602.0,162.707,162.7163,162.1463,162.1837,22602.0
2019-11-19 10:15:00,173.51,174.54,173.5,174.23,11555.0,162.1463,163.1088,162.1369,162.8191,11555.0
2019-11-19 10:20:00,174.13,174.48,173.95,174.44,10111.0,162.7257,163.0527,162.5575,163.0154,10111.0
2019-11-19 10:25:00,174.45,174.64,174.37,174.64,3913.0,163.0247,163.2023,162.95,163.2023,3913.0
2019-11-19 10:30:00,174.68,174.74,174.3,174.43,9218.0,163.2396,163.2957,162.8845,163.006,9218.0
2019-11-19 10:35:00,174.38,174.65,174.21,174.56,13061.0,162.9593,163.2116,162.8004,163.1275,13061.0
2019-11-19 10:40:00,174.57,174.73,174.57,174.72,6678.0,163.1369,163.2864,163.1369,163.277,6678.0
2019-11-19 10:45:00,174.72,174.87,174.31,174.46,6324.0,163.277,163.4172,162.8939,163.0341,6324.0
2019-11-19 10:50:00,174.5,174.7,174.47,174.7,7866.0,163.0714,163.2583,163.0434,163.2583,7866.0
2019-11-19 10:55:00,174.74,174.97,174.72,174.89,9400.0,163.2957,163.5107,163.277,163.4359,9400.0
2019-11-19 11:00:00,174.85,174.96,174.79,174.84,4350.0,163.3985,163.5013,163.3424,163.3892,4350.0
2019-11-19 11:05:00,174.74,174.93,174.47,174.93,3623.0,163.2957,163.4733,163.0434,163.4733,3623.0
2019-11-19 11:10:00,174.94,175.07,174.86,175.03,5000.0,163.4826,163.6041,163.4079,163.5667,5000.0
2019-11-19 11:15:00,174.99,175.31,174.99,175.31,2275.0,163.5293,163.8284,163.5293,163.8284,2275.0
2019-11-19 11:20:00,175.31,175.46,175.26,175.46,1583.0,163.8284,163.9686,163.7817,163.9686,1583.0
2019-11-19 11:25:00,175.5,175.58,175.42,175.47,6600.0,164.0059,164.0807,163.9312,163.9779,6600.0
2019-11-19 11:30:00,175.46,175.72,175.31,175.7,10380.0,163.9686,164.2115,163.8284,164.1928,10380.0
2019-11-19 11:35:00,175.74,176.23,175.7,176.04,9886.0,164.2302,164.6881,164.1928,164.5106,9886.0
2019-11-19 11:40:00,175.9,175.91,175.77,175.82,2095.0,164.3797,164.3891,164.2583,164.305,2095.0
2019-11-19 11:45:00,175.82,175.82,175.48,175.53,3392.0,164.305,164.305,163.9873,164.034,3392.0
2019-11-19 11:50:00,175.52,175.69,175.52,175.69,6200.0,164.0246,164.1835,164.0246,164.1835,6200.0
2019-11-19 11:55:00,175.72,175.96,175.72,175.87,8240.0,164.2115,164.4358,164.2115,164.3517,8240.0
2019-11-19 12:00:00,175.87,175.87,175.77,175.81,2000.0,164.3517,164.3517,164.2583,164.2956,2000.0
2019-11-19 12:05:00,175.85,175.85,175.49,175.54,7185.0,164.333,164.333,163.9966,164.0433,7185.0
2019-11-19 12:10:00,175.58,175.58,175.32,175.37,1507.0,164.0807,164.0807,163.8377,163.8845,1507.0
2019-11-19 12:15:00,175.34,175.63,175.33,175.62,5156.0,163.8564,164.1274,163.8471,164.1181,5156.0
2019-11-19 12:20:00,175.65,175.82,175.65,175.71,1764.0,164.1461,164.305,164.1461,164.2022,1764.0
2019-11-19 12:25:00,175.75,175.75,175.27,175.47,2790.0,164.2396,164.2396,163.791,163.9779,2790.0
2019-11-19 12:30:00,175.44,175.59,175.44,175.59,3130.0,163.9499,164.09,163.9499,164.09,3130.0
2019-11-19 12:35:00,175.57,175.57,175.46,175.52,3539.0,164.0714,164.0714,163.9686,164.0246,3539.0
2019-11-19 12:40:00,175.48,175.48,175.24,175.27,6815.0,163.9873,163.9873,163.763,163.791,6815.0
2019-11-19 12:45:00,175.29,175.5,175.27,175.43,2530.0,163.8097,164.0059,163.791,163.9405,2530.0
2019-11-19 12:50:00,175.31,175.48,175.29,175.41,4111.0,163.8284,163.9873,163.8097,163.9218,4111.0
2019-11-19 12:55:00,175.44,175.67,175.44,175.47,3600.0,163.9499,164.1648,163.9499,163.9779,3600.0
2019-11-19 13:00:00,175.44,175.44,175.12,175.14,5626.0,163.9499,163.9499,163.6508,163.6695,5626.0
2019-11-19 13:05:00,175.14,175.23,175.1,175.23,1654.0,163.6695,163.7536,163.6321,163.7536,1654.0
2019-11-19 13:10:00,175.29,175.37,175.14,175.34,5762.0,163.8097,163.8845,163.6695,163.8564,5762.0
2019-11-19 13:15:00,175.31,175.44,175.24,175.37,6489.0,163.8284,163.9499,163.763,163.8845,6489.0
2019-11-19 13:20:00,175.41,175.46,175.36,175.41,1717.0,163.9218,163.9686,163.8751,163.9218,1717.0
2019-11-19 13:25:00,175.47,175.47,175.22,175.22,2102.0,163.9779,163.9779,163.7443,163.7443,2102.0
2019-11-19 13:30:00,175.18,175.27,175.15,175.27,4749.0,163.7069,163.791,163.6789,163.791,4749.0
2019-11-19 13:35:00,175.26,175.4,175.25,175.39,2928.0,163.7817,163.9125,163.7723,163.9031,2928.0
2019-11-19 13:40:00,175.41,175.52,175.4,175.52,6138.0,163.9218,164.0246,163.9125,164.0246,6138.0
2019-11-19 13:45:00,175.52,175.52,175.43,175.52,2105.0,164.0246,164.0246,163.9405,164.0246,2105.0
2019-11-19 13:50:00,175.49,175.56,175.38,175.38,3794.0,163.9966,164.062,163.8938,163.8938,3794.0
2019-11-19 13:55:00,175.43,175.66,175.43,175.58,2400.0,163.9405,164.1555,163.9405,164.0807,2400.0
2019-11-19 14:00:00,175.62,175.77,175.53,175.77,5733.0,164.1181,164.2583,164.034,164.2583,5733.0
2019-11-19 14:05:00,175.8,175.93,175.8,175.9,3819.0,164.2863,164.4078,164.2863,164.3797,3819.0
2019-11-19 14:10:00,175.89,175.97,175.88,175.9,3057.0,164.3704,164.4452,164.3611,164.3797,3057.0
2019-11-19 14:15:00,175.89,175.89,175.69,175.69,5497.0,164.3704,164.3704,164.1835,164.1835,5497.0
2019-11-19 14:20:00,175.61,175.7,175.61,175.7,2527.0,164.1087,164.1928,164.1087,164.1928,2527.0
2019-11-19 14:25:00,175.71,175.84,175.67,175.81,3617.0,164.2022,164.3237,164.1648,164.2956,3617.0
2019-11-19 14:30:00,175.8,175.8,175.53,175.6,3797.0,164.2863,164.2863,164.034,164.0994,3797.0
2019-11-19 14:35:00,175.61,175.88,175.6,175.81,7340.0,164.1087,164.3611,164.0994,164.2956,7340.0
2019-11-19 14:40:00,175.85,175.94,175.8,175.88,5224.0,164.333,164.4171,164.2863,164.3611,5224.0
2019-11-19 14:45:00,175.89,176.02,175.89,176.01,4276.0,164.3704,164.4919,164.3704,164.4825,4276.0
2019-11-19 14:50:00,175.93,175.94,175.83,175.89,5500.0,164.4078,164.4171,164.3143,164.3704,5500.0
2019-11-19 14:55:00,175.89,175.96,175.83,175.96,2808.0,164.3704,164.4358,164.3143,164.4358,2808.0
2019-11-19 15:00:00,175.95,176.12,175.86,176.1,24519.0,164.4265,164.5853,164.3424,164.5666,24519.0
2019-11-19 15:05:00,176.08,176.2,176.06,176.17,6900.0,164.548,164.6601,164.5293,164.6321,6900.0
2019-11-19 15:10:00,176.2,176.3,176.19,176.3,3441.0,164.6601,164.7535,164.6508,164.7535,3441.0
2019-11-19 15:15:00,176.28,176.31,176.23,176.23,4474.0,164.7349,164.7629,164.6881,164.6881,4474.0
2019-11-19 15:20:00,176.27,176.3,176.1,176.1,4500.0,164.7255,164.7535,164.5666,164.5666,4500.0
2019-11-19 15:25:00,176.07,176.11,175.99,176.0,5070.0,164.5386,164.576,164.4639,164.4732,5070.0
2019-11-19 15:30:00,176.02,176.19,176.02,176.15,6335.0,164.4919,164.6508,164.4919,164.6134,6335.0
2019-11-19 15:35:00,176.15,176.28,176.14,176.26,7925.0,164.6134,164.7349,164.604,164.7162,7925.0
2019-11-19 15:40:00,176.24,176.26,176.12,176.16,9933.0,164.6975,164.7162,164.5853,164.6227,9933.0
2019-11-19 15:45:00,176.2,176.32,176.14,176.31,15711.0,164.6601,164.7722,164.604,164.7629,15711.0
2019-11-19 15:50:00,176.3,176.51,176.11,176.13,26569.0,164.7535,164.9498,164.576,164.5947,26569.0
2019-11-19 15:55:00,176.12,176.14,175.93,176.0,45689.0,164.5853,164.604,164.4078,164.4732,45689.0
2019-11-20 09:30:00,176.13,177.15,175.36,176.14,19017.0,164.5947,165.5479,163.8751,164.604,19017.0
2019-11-20 09:35:00,176.14,176.7,176.14,176.39,4305.0,164.604,165.1274,164.604,164.8377,4305.0
2019-11-20 09:40:00,176.38,176.55,175.26,175.38,12991.0,164.8283,164.9872,163.7817,163.8938,12991.0
2019-11-20 09:45:00,175.6,176.51,175.45,176.48,8521.0,164.0994,164.9498,163.9592,164.9218,8521.0
2019-11-20 09:50:00,176.48,177.0,176.36,176.72,7049.0,164.9218,165.4077,164.8096,165.146,7049.0
2019-11-20 09:55:00,176.76,177.05,176.73,176.97,46052.0,165.1834,165.4544,165.1554,165.3797,46052.0
2019-11-20 10:00:00,176.8,176.83,175.77,176.01,10425.0,165.2208,165.2488,164.2583,164.4825,10425.0
2019-11-20 10:05:00,175.99,176.3,175.96,176.28,8540.0,164.4639,164.7535,164.4358,164.7349,8540.0
2019-11-20 10:10:00,176.22,176.22,175.91,175.91,5731.0,164.6788,164.6788,164.3891,164.3891,5731.0
2019-11-20 10:15:00,175.98,176.07,175.79,176.01,4517.0,164.4545,164.5386,164.277,164.4825,4517.0
2019-11-20 10:20:00,176.06,176.06,175.36,175.42,5154.0,164.5293,164.5293,163.8751,163.9312,5154.0
2019-11-20 10:25:00,175.35,175.83,175.35,175.77,3681.0,163.8658,164.3143,163.8658,164.2583,3681.0
2019-11-20 10:30:00,175.8,176.19,175.76,176.14,3671.0,164.2863,164.6508,164.2489,164.604,3671.0
2019-11-20 10:35:00,176.22,176.43,176.03,176.03,1500.0,164.6788,164.875,164.5012,164.5012,1500.0
2019-11-20 10:40:00,175.87,175.87,175.56,175.63,4603.0,164.3517,164.3517,164.062,164.1274,4603.0
2019-11-20 10:45:00,175.7,175.8,175.5,175.72,7950.0,164.1928,164.2863,164.0059,164.2115,7950.0
2019-11-20 10:50:00,175.83,175.87,175.7,175.7,2672.0,164.3143,164.3517,164.1928,164.1928,2672.0
2019-11-20 10:55:00,175.52,175.55,175.4,175.46,1524.0,164.0246,164.0527,163.9125,163.9686,1524.0
2019-11-20 11:00:00,175.41,175.59,175.36,175.41,1653.0,163.9218,164.09,163.8751,163.9218,1653.0
2019-11-20 11:05:00,175.35,175.41,175.0,175.0,5749.0,163.8658,163.9218,163.5387,163.5387,5749.0
2019-11-20 11:10:00,175.0,175.15,174.84,175.03,7763.0,163.5387,163.6789,163.3892,163.5667,7763.0
2019-11-20 11:15:00,175.1,175.13,174.87,174.87,2886.0,163.6321,163.6602,163.4172,163.4172,2886.0
2019-11-20 11:20:00,174.95,175.18,174.95,174.99,3814.0,163.492,163.7069,163.492,163.5293,3814.0
2019-11-20 11:25:00,174.94,175.12,174.94,175.1,3079.0,163.4826,163.6508,163.4826,163.6321,3079.0
2019-11-20 11:30:00,175.06,175.16,174.89,175.14,3432.0,163.5948,163.6882,163.4359,163.6695,3432.0
2019-11-20 11:35:00,175.16,175.33,175.06,175.33,3835.0,163.6882,163.8471,163.5948,163.8471,3835.0
2019-11-20 11:40:00,175.39,175.41,175.21,175.21,2930.0,163.9031,163.9218,163.7349,163.7349,2930.0
2019-11-20 11:45:00,175.36,175.59,175.36,175.55,1583.0,163.8751,164.09,163.8751,164.0527,1583.0
2019-11-20 11:50:00,175.52,175.57,175.33,175.36,5532.0,164.0246,164.0714,163.8471,163.8751,5532.0
2019-11-20 11:55:00,175.38,175.42,175.25,175.25,1900.0,163.8938,163.9312,163.7723,163.7723,1900.0
2019-11-20 12:00:00,175.16,175.24,174.98,174.99,2254.0,163.6882,163.763,163.52,163.5293,2254.0
2019-11-20 12:05:00,174.97,175.01,174.91,174.96,1200.0,163.5107,163.548,163.4546,163.5013,1200.0
2019-11-20 12:10:00,175.03,175.15,175.0,175.05,3000.0,163.5667,163.6789,163.5387,163.5854,3000.0
2019-11-20 12:15:00,175.24,175.25,175.13,175.25,5828.0,163.763,163.7723,163.6602,163.7723,5828.0
2019-11-20 12:20:00,175.36,175.5,175.36,175.39,2086.0,163.8751,164.0059,163.8751,163.9031,2086.0
2019-11-20 12:25:00,175.49,175.59,175.42,175.58,1472.0,163.9966,164.09,163.9312,164.0807,1472.0
2019-11-20 12:30:00,175.56,175.58,175.43,175.44,1300.0,164.062,164.0807,163.9405,163.9499,1300.0
2019-11-20 12:35:00,175.6,175.72,175.55,175.72,1600.0,164.0994,164.2115,164.0527,164.2115,1600.0
2019-11-20 12:40:00,175.8,175.88,175.77,175.84,927.0,164.2863,164.3611,164.2583,164.3237,927.0
2019-11-20 12:45:00,175.93,175.93,175.83,175.92,1300.0,164.4078,164.4078,164.3143,164.3984,1300.0
2019-11-20 12:50:00,175.95,175.97,175.36,175.39,3308.0,164.4265,164.4452,163.8751,163.9031,3308.0
2019-11-20 12:55:00,175.39,175.4,173.84,174.33,10118.0,163.9031,163.9125,162.4547,162.9126,10118.0
2019-11-20 13:00:00,174.25,174.48,174.16,174.34,5832.0,162.8378,163.0527,162.7537,162.9219,5832.0
2019-11-20 13:05:00,174.34,174.35,173.65,173.74,5907.0,162.9219,162.9313,162.2771,162.3612,5907.0
2019-11-20 13:10:00,173.65,173.65,173.07,173.22,8806.0,162.2771,162.2771,161.7351,161.8753,8806.0
2019-11-20 13:15:00,173.21,173.21,172.86,172.89,5734.0,161.8659,161.8659,161.5388,161.5669,5734.0
2019-11-20 13:20:00,172.93,173.41,172.93,173.21,7439.0,161.6043,162.0528,161.6043,161.8659,7439.0
2019-11-20 13:25:00,173.46,173.52,173.12,173.19,3409.0,162.0995,162.1556,161.7818,161.8472,3409.0
2019-11-20 13:30:00,173.12,173.18,173.0,173.16,3866.0,161.7818,161.8379,161.6697,161.8192,3866.0
2019-11-20 13:35:00,173.28,173.56,173.22,173.25,5115.0,161.9313,162.193,161.8753,161.9033,5115.0
2019-11-20 13:40:00,173.26,173.72,173.24,173.62,4700.0,161.9126,162.3425,161.894,162.2491,4700.0
2019-11-20 13:45:00,173.62,173.8,173.47,173.68,3900.0,162.2491,162.4173,162.1089,162.3051,3900.0
2019-11-20 13:50:00,173.75,174.4,173.74,174.4,3066.0,162.3706,162.978,162.3612,162.978,3066.0
2019-11-20 13:55:00,174.4,174.47,174.06,174.29,5900.0,162.978,163.0434,162.6603,162.8752,5900.0
2019-11-20 14:00:00,174.3,174.42,174.19,174.2,3976.0,162.8845,162.9967,162.7817,162.7911,3976.0
2019-11-20 14:05:00,174.19,174.28,173.91,174.28,3000.0,162.7817,162.8658,162.5201,162.8658,3000.0
2019-11-20 14:10:00,174.31,174.53,174.26,174.26,2804.0,162.8939,163.0995,162.8472,162.8472,2804.0
2019-11-20 14:15:00,174.07,174.27,174.01,174.21,6722.0,162.6696,162.8565,162.6135,162.8004,6722.0
2019-11-20 14:20:00,174.21,174.24,174.1,174.18,4480.0,162.8004,162.8285,162.6976,162.7724,4480.0
2019-11-20 14:25:00,174.14,174.44,174.11,174.36,5404.0,162.735,163.0154,162.707,162.9406,5404.0
2019-11-20 14:30:00,174.38,174.75,174.38,174.57,5770.0,162.9593,163.3051,162.9593,163.1369,5770.0
2019-11-20 14:35:00,174.59,174.63,174.42,174.43,12133.0,163.1555,163.1929,162.9967,163.006,12133.0
2019-11-20 14:40:00,174.52,174.56,174.39,174.45,3458.0,163.0901,163.1275,162.9686,163.0247,3458.0
2019-11-20 14:45:00,174.56,174.56,174.32,174.38,5497.0,163.1275,163.1275,162.9032,162.9593,5497.0
2019-11-20 14:50:00,174.47,174.58,174.27,174.34,3149.0,163.0434,163.1462,162.8565,162.9219,3149.0
2019-11-20 14:55:00,174.25,174.5,174.2,174.39,3477.0,162.8378,163.0714,162.7911,162.9686,3477.0
2019-11-20 15:00:00,174.34,174.39,174.16,174.17,4930.0,162.9219,162.9686,162.7537,162.763,4930.0
2019-11-20 15:05:00,174.16,174.36,174.15,174.28,6304.0,162.7537,162.9406,162.7444,162.8658,6304.0
2019-11-20 15:10:00,174.24,174.32,174.15,174.19,4876.0,162.8285,162.9032,162.7444,162.7817,4876.0
2019-11-20 15:15:00,174.15,174.16,173.9,173.91,39551.0,162.7444,162.7537,162.5107,162.5201,39551.0
2019-11-20 15:20:00,173.96,174.01,173.84,173.97,7101.0,162.5668,162.6135,162.4547,162.5761,7101.0
2019-11-20 15:25:00,173.92,174.07,173.76,173.76,7507.0,162.5294,162.6696,162.3799,162.3799,7507.0
2019-11-20 15:30:00,173.72,173.77,173.53,173.73,5800.0,162.3425,162.3892,162.165,162.3519,5800.0
2019-11-20 15:35:00,173.71,173.82,173.66,173.73,6982.0,162.3332,162.436,162.2865,162.3519,6982.0
2019-11-20 15:40:00,173.73,174.03,173.73,174.03,10403.0,162.3519,162.6322,162.3519,162.6322,10403.0
2019-11-20 15:45:00,174.02,174.08,173.9,173.97,10452.0,162.6229,162.6789,162.5107,162.5761,10452.0
2019-11-20 15:50:00,174.01,174.01,173.35,173.47,37064.0,162.6135,162.6135,161.9968,162.1089,37064.0
2019-11-20 15:55:00,173.7,173.97,173.5,173.65,81900.0,162.3238,162.5761,162.1369,162.2771,81900.0
2019-11-21 09:30:00,165.86,166.58,161.5,163.49,256880.0,154.9973,155.6701,150.9228,152.7825,256880.0
2019-11-21 09:35:00,163.39,166.2,163.0,165.86,100033.0,152.6891,155.315,152.3246,154.9973,100033.0
2019-11-21 09:40:00,166.08,166.08,164.63,165.0,73825.0,155.2029,155.2029,153.8479,154.1936,73825.0
2019-11-21 09:45:00,164.85,165.07,164.35,165.02,31098.0,154.0534,154.259,153.5862,154.2123,31098.0
2019-11-21 09:50:00,165.02,165.28,163.61,163.61,50108.0,154.2123,154.4553,152.8947,152.8947,50108.0
2019-11-21 09:55:00,163.6,164.51,163.12,164.29,66253.0,152.8853,153.7357,152.4367,153.5301,66253.0
2019-11-21 10:00:00,164.29,165.05,163.9,164.93,52210.0,153.5301,154.2403,153.1657,154.1282,52210.0
2019-11-21 10:05:00,164.86,165.59,164.85,165.4,34530.0,154.0628,154.745,154.0534,154.5674,34530.0
2019-11-21 10:10:00,165.4,165.96,165.3,165.62,44305.0,154.5674,155.0907,154.474,154.773,44305.0
2019-11-21 10:15:00,165.59,165.59,163.93,164.19,35120.0,154.745,154.745,153.1937,153.4367,35120.0
2019-11-21 10:20:00,164.14,164.26,163.69,163.69,37728.0,153.3899,153.5021,152.9694,152.9694,37728.0
2019-11-21 10:25:00,163.7,163.92,163.55,163.69,41581.0,152.9788,153.1844,152.8386,152.9694,41581.0
2019-11-21 10:30:00,163.6,163.87,163.0,163.75,44817.0,152.8853,153.1376,152.3246,153.0255,44817.0
2019-11-21 10:35:00,163.75,164.08,163.71,163.84,29696.0,153.0255,153.3339,152.9881,153.1096,29696.0
2019-11-21 10:40:00,163.86,164.09,163.79,164.0,18686.0,153.1283,153.3432,153.0629,153.2591,18686.0
2019-11-21 10:45:00,164.0,164.2,163.9,163.9,12164.0,153.2591,153.446,153.1657,153.1657,12164.0
2019-11-21 10:50:00,163.89,163.93,163.0,163.12,28060.0,153.1563,153.1937,152.3246,152.4367,28060.0
2019-11-21 10:55:00,163.13,163.34,162.24,162.34,36994.0,152.4461,152.6423,151.6144,151.7078,36994.0
2019-11-21 11:00:00,162.35,163.26,162.24,163.14,30840.0,151.7172,152.5676,151.6144,152.4554,30840.0
2019-11-21 11:05:00,163.09,163.51,162.98,163.3,12865.0,152.4087,152.8012,152.3059,152.605,12865.0
2019-11-21 11:10:00,163.25,163.48,163.01,163.3,12100.0,152.5582,152.7732,152.334,152.605,12100.0
2019-11-21 11:15:00,163.3,163.36,162.93,163.03,14404.0,152.605,152.661,152.2592,152.3526,14404.0
2019-11-21 11:20:00,163.01,163.03,161.57,161.9,41582.0,152.334,152.3526,150.9883,151.2967,41582.0
2019-11-21 11:25:00,161.91,162.22,161.82,162.14,22801.0,151.306,151.5957,151.2219,151.5209,22801.0
2019-11-21 11:30:00,162.19,162.46,162.01,162.27,20531.0,151.5677,151.82,151.3994,151.6424,20531.0
2019-11-21 11:35:00,162.26,162.29,161.83,161.88,20043.0,151.6331,151.6611,151.2312,151.278,20043.0
2019-11-21 11:40:00,161.87,162.16,161.62,162.03,19648.0,151.2686,151.5396,151.035,151.4181,19648.0
2019-11-21 11:45:00,162.16,162.29,161.81,161.82,22210.0,151.5396,151.6611,151.2125,151.2219,22210.0
2019-11-21 11:50:00,161.83,161.9,161.55,161.74,20125.0,151.2312,151.2967,150.9696,151.1471,20125.0
2019-11-21 11:55:00,161.76,161.84,161.16,161.17,27502.0,151.1658,151.2406,150.6051,150.6145,27502.0
2019-11-21 12:00:00,161.16,161.24,160.76,160.81,31186.0,150.6051,150.6799,150.2313,150.278,31186.0
2019-11-21 12:05:00,160.77,161.32,160.67,161.18,35790.0,150.2407,150.7546,150.1472,150.6238,35790.0
2019-11-21 12:10:00,161.18,161.6,160.75,160.82,66724.0,150.6238,151.0163,150.222,150.2874,66724.0
2019-11-21 12:15:00,160.78,160.81,159.85,160.05,38746.0,150.25,150.278,149.3809,149.5678,38746.0
2019-11-21 12:20:00,159.99,160.15,159.62,159.96,33159.0,149.5117,149.6613,149.166,149.4837,33159.0
2019-11-21 12:25:00,159.93,161.02,159.92,160.95,22296.0,149.4557,150.4743,149.4463,150.4089,22296.0
2019-11-21 12:30:00,160.97,161.07,160.44,160.69,25228.0,150.4276,150.521,149.9323,150.1659,25228.0
2019-11-21 12:35:00,160.69,160.86,160.6,160.71,14435.0,150.1659,150.3248,150.0818,150.1846,14435.0
2019-11-21 12:40:00,160.71,160.75,160.49,160.75,17772.0,150.1846,150.222,149.979,150.222,17772.0
2019-11-21 12:45:00,160.71,160.84,160.46,160.46,9170.0,150.1846,150.3061,149.951,149.951,9170.0
2019-11-21 12:50:00,160.44,160.58,160.3,160.34,21685.0,149.9323,150.0631,149.8014,149.8388,21685.0
2019-11-21 12:55:00,160.42,160.85,160.28,160.8,8465.0,149.9136,150.3154,149.7828,150.2687,8465.0
2019-11-21 13:00:00,160.8,161.08,160.43,160.45,28170.0,150.2687,150.5304,149.9229,149.9416,28170.0
2019-11-21 13:05:00,160.49,160.71,160.46,160.68,6653.0,149.979,150.1846,149.951,150.1566,6653.0
2019-11-21 13:10:00,160.64,160.64,160.09,160.14,13621.0,150.1192,150.1192,149.6052,149.6519,13621.0
2019-11-21 13:15:00,160.2,160.74,160.1,160.7,22544.0,149.708,150.2126,149.6145,150.1752,22544.0
2019-11-21 13:20:00,160.68,161.38,160.66,161.2,24345.0,150.1566,150.8107,150.1379,150.6425,24345.0
2019-11-21 13:25:00,161.21,161.48,161.05,161.48,15046.0,150.6518,150.9042,150.5023,150.9042,15046.0
2019-11-21 13:30:00,161.48,161.52,161.02,161.02,12347.0,150.9042,150.9415,150.4743,150.4743,12347.0
2019-11-21 13:35:00,161.02,161.14,160.95,161.1,8371.0,150.4743,150.5864,150.4089,150.549,8371.0
2019-11-21 13:40:00,161.09,161.13,160.4,160.58,13212.0,150.5397,150.5771,149.8949,150.0631,13212.0
2019-11-21 13:45:00,160.6,160.77,160.57,160.77,18681.0,150.0818,150.2407,150.0538,150.2407,18681.0
2019-11-21 13:50:00,160.76,160.9,160.68,160.86,5444.0,150.2313,150.3621,150.1566,150.3248,5444.0
2019-11-21 13:55:00,160.84,161.03,160.82,160.88,16651.0,150.3061,150.4836,150.2874,150.3435,16651.0
2019-11-21 14:00:00,160.88,161.14,160.65,161.12,32225.0,150.3435,150.5864,150.1285,150.5677,32225.0
2019-11-21 14:05:00,161.14,161.52,161.06,161.4,10836.0,150.5864,150.9415,150.5117,150.8294,10836.0
2019-11-21 14:10:00,161.4,161.76,161.36,161.71,18693.0,150.8294,151.1658,150.792,151.1191,18693.0
2019-11-21 14:15:00,161.71,162.05,161.62,162.05,22911.0,151.1191,151.4368,151.035,151.4368,22911.0
2019-11-21 14:20:00,161.99,161.99,161.26,161.39,11965.0,151.3808,151.3808,150.6986,150.8201,11965.0
2019-11-21 14:25:00,161.38,161.54,161.2,161.54,7657.0,150.8107,150.9602,150.6425,150.9602,7657.0
2019-11-21 14:30:00,161.6,161.6,161.24,161.45,10414.0,151.0163,151.0163,150.6799,150.8761,10414.0
2019-11-21 14:35:00,161.43,161.56,161.38,161.43,7096.0,150.8574,150.9789,150.8107,150.8574,7096.0
2019-11-21 14:40:00,161.43,161.61,161.3,161.32,13426.0,150.8574,151.0256,150.7359,150.7546,13426.0
2019-11-21 14:45:00,161.34,161.53,161.28,161.49,9224.0,150.7733,150.9509,150.7173,150.9135,9224.0
2019-11-21 14:50:00,161.49,161.7,161.46,161.66,11298.0,150.9135,151.1097,150.8855,151.0724,11298.0
2019-11-21 14:55:00,161.71,161.82,161.65,161.82,12807.0,151.1191,151.2219,151.063,151.2219,12807.0
2019-11-21 15:00:00,161.81,162.06,161.8,161.85,25806.0,151.2125,151.4462,151.2032,151.2499,25806.0
2019-11-21 15:05:00,161.83,161.87,161.67,161.85,19579.0,151.2312,151.2686,151.0817,151.2499,19579.0
2019-11-21 15:10:00,161.86,162.13,161.84,162.01,14382.0,151.2593,151.5116,151.2406,151.3994,14382.0
2019-11-21 15:15:00,162.01,162.27,161.98,162.03,44226.0,151.3994,151.6424,151.3714,151.4181,44226.0
2019-11-21 15:20:00,161.96,161.96,161.67,161.78,16547.0,151.3527,151.3527,151.0817,151.1845,16547.0
2019-11-21 15:25:00,161.81,161.86,161.63,161.7,15847.0,151.2125,151.2593,151.0443,151.1097,15847.0
2019-11-21 15:30:00,161.72,161.85,161.69,161.79,23290.0,151.1284,151.2499,151.1004,151.1939,23290.0
2019-11-21 15:35:00,161.8,161.96,161.71,161.71,16865.0,151.2032,151.3527,151.1191,151.1191,16865.0
2019-11-21 15:40:00,161.71,161.72,161.44,161.6,15807.0,151.1191,151.1284,150.8668,151.0163,15807.0
2019-11-21 15:45:00,161.6,161.61,161.34,161.47,26462.0,151.0163,151.0256,150.7733,150.8948,26462.0
2019-11-21 15:50:00,161.43,161.63,161.04,161.63,84027.0,150.8574,151.0443,150.493,151.0443,84027.0
2019-11-21 15:55:00,161.65,161.67,161.4,161.59,105746.0,151.063,151.0817,150.8294,151.007,105746.0
2019-11-22 09:30:00,160.47,162.34,160.46,161.94,63596.0,149.9603,151.7078,149.951,151.334,63596.0
2019-11-22 09:35:00,161.84,162.65,161.65,162.2,24033.0,151.2406,151.9975,151.063,151.577,24033.0
2019-11-22 09:40:00,162.22,162.22,160.06,160.25,40415.0,151.5957,151.5957,149.5772,149.7547,40415.0
2019-11-22 09:45:00,160.39,160.71,159.37,159.66,44786.0,149.8855,150.1846,148.9323,149.2034,44786.0
2019-11-22 09:50:00,159.74,159.75,158.27,159.28,89488.0,149.2781,149.2875,147.9044,148.8482,89488.0
2019-11-22 09:55:00,159.32,160.93,159.32,160.65,36127.0,148.8856,150.3902,148.8856,150.1285,36127.0
2019-11-22 10:00:00,160.78,160.97,159.73,159.78,36575.0,150.25,150.4276,149.2688,149.3155,36575.0
2019-11-22 10:05:00,159.78,159.78,159.21,159.31,31066.0,149.3155,149.3155,148.7828,148.8763,31066.0
2019-11-22 10:10:00,159.32,159.85,159.3,159.84,16072.0,148.8856,149.3809,148.8669,149.3716,16072.0
2019-11-22 10:15:00,159.8,160.17,159.57,159.87,31374.0,149.3342,149.68,149.1193,149.3996,31374.0
2019-11-22 10:20:00,159.85,160.36,159.85,160.01,12852.0,149.3809,149.8575,149.3809,149.5304,12852.0
2019-11-22 10:25:00,159.94,159.94,159.24,159.24,26958.0,149.465,149.465,148.8109,148.8109,26958.0
2019-11-22 10:30:00,159.18,159.42,158.88,158.99,19784.0,148.7548,148.9791,148.4744,148.5772,19784.0
2019-11-22 10:35:00,159.04,159.29,158.69,159.26,17826.0,148.624,148.8576,148.2969,148.8296,17826.0
2019-11-22 10:40:00,159.21,159.61,159.16,159.5,18608.0,148.7828,149.1566,148.7361,149.0538,18608.0
2019-11-22 10:45:00,159.44,159.8,159.44,159.75,16020.0,148.9978,149.3342,148.9978,149.2875,16020.0
2019-11-22 10:50:00,159.77,160.16,159.77,160.0,13994.0,149.3062,149.6706,149.3062,149.5211,13994.0
2019-11-22 10:55:00,159.96,160.09,159.92,159.94,10041.0,149.4837,149.6052,149.4463,149.465,10041.0
2019-11-22 11:00:00,159.97,160.23,159.58,159.67,14737.0,149.4931,149.736,149.1286,149.2127,14737.0
2019-11-22 11:05:00,159.67,159.82,159.3,159.78,17782.0,149.2127,149.3529,148.8669,149.3155,17782.0
2019-11-22 11:10:00,159.82,160.09,159.82,160.03,10101.0,149.3529,149.6052,149.3529,149.5491,10101.0
2019-11-22 11:15:00,160.05,160.15,159.85,160.05,12924.0,149.5678,149.6613,149.3809,149.5678,12924.0
2019-11-22 11:20:00,160.09,160.25,159.82,159.87,12656.0,149.6052,149.7547,149.3529,149.3996,12656.0
2019-11-22 11:25:00,159.77,160.19,159.77,160.19,10050.0,149.3062,149.6986,149.3062,149.6986,10050.0
2019-11-22 11:30:00,160.19,160.49,160.19,160.4,18588.0,149.6986,149.979,149.6986,149.8949,18588.0
2019-11-22 11:35:00,160.43,160.5,160.31,160.5,16533.0,149.9229,149.9883,149.8108,149.9883,16533.0
2019-11-22 11:40:00,160.53,160.78,160.5,160.78,12046.0,150.0164,150.25,149.9883,150.25,12046.0
2019-11-22 11:45:00,160.73,160.95,160.65,160.91,13809.0,150.2033,150.4089,150.1285,150.3715,13809.0
2019-11-22 11:50:00,160.91,160.99,160.8,160.93,34413.0,150.3715,150.4462,150.2687,150.3902,34413.0
2019-11-22 11:55:00,160.94,161.14,160.19,160.21,37876.0,150.3995,150.5864,149.6986,149.7173,37876.0
2019-11-22 12:00:00,160.2,160.32,159.92,160.28,10179.0,149.708,149.8201,149.4463,149.7828,10179.0
2019-11-22 12:05:00,160.26,160.33,160.13,160.19,6251.0,149.7641,149.8295,149.6426,149.6986,6251.0
2019-11-22 12:10:00,160.19,160.19,159.97,160.01,9890.0,149.6986,149.6986,149.4931,149.5304,9890.0
2019-11-22 12:15:00,160.01,160.01,159.51,159.6,13886.0,149.5304,149.5304,149.0632,149.1473,13886.0
2019-11-22 12:20:00,159.61,159.61,159.26,159.28,15863.0,149.1566,149.1566,148.8296,148.8482,15863.0
2019-11-22 12:25:00,159.3,159.36,159.1,159.15,24885.0,148.8669,148.923,148.68,148.7268,24885.0
2019-11-22 12:30:00,159.13,159.17,158.96,159.01,9963.0,148.7081,148.7454,148.5492,148.5959,9963.0
2019-11-22 12:35:00,159.0,159.0,158.75,158.93,29810.0,148.5866,148.5866,148.353,148.5212,29810.0
2019-11-22 12:40:00,158.96,159.24,158.96,159.2,10065.0,148.5492,148.8109,148.5492,148.7735,10065.0
2019-11-22 12:45:00,159.17,159.3,159.09,159.27,19985.0,148.7454,148.8669,148.6707,148.8389,19985.0
2019-11-22 12:50:00,159.31,159.48,159.28,159.41,8218.0,148.8763,149.0351,148.8482,148.9697,8218.0
2019-11-22 12:55:00,159.37,159.42,159.22,159.23,5500.0,148.9323,148.9791,148.7922,148.8015,5500.0
2019-11-22 13:00:00,159.19,159.29,159.15,159.29,5716.0,148.7641,148.8576,148.7268,148.8576,5716.0
2019-11-22 13:05:00,159.26,159.27,158.97,158.99,8719.0,148.8296,148.8389,148.5585,148.5772,8719.0
2019-11-22 13:10:00,158.91,159.0,158.83,158.96,8027.0,148.5025,148.5866,148.4277,148.5492,8027.0
2019-11-22 13:15:00,158.99,159.01,158.92,158.97,5740.0,148.5772,148.5959,148.5118,148.5585,5740.0
2019-11-22 13:20:00,159.0,159.01,158.82,158.86,6198.0,148.5866,148.5959,148.4184,148.4558,6198.0
2019-11-22 13:25:00,158.89,159.11,158.89,159.09,5288.0,148.4838,148.6894,148.4838,148.6707,5288.0
2019-11-22 13:30:00,159.07,159.5,159.06,159.5,5288.0,148.652,149.0538,148.6427,149.0538,5288.0
2019-11-22 13:35:00,159.55,159.76,159.53,159.76,15576.0,149.1006,149.2968,149.0819,149.2968,15576.0
2019-11-22 13:40:00,159.78,160.0,159.66,159.97,8079.0,149.3155,149.5211,149.2034,149.4931,8079.0
2019-11-22 13:45:00,159.97,160.04,159.74,159.75,8605.0,149.4931,149.5585,149.2781,149.2875,8605.0
2019-11-22 13:50:00,159.7,159.79,159.52,159.59,8286.0,149.2407,149.3248,149.0725,149.1379,8286.0
2019-11-22 13:55:00,159.62,159.77,159.31,159.37,8376.0,149.166,149.3062,148.8763,148.9323,8376.0
2019-11-22 14:00:00,159.32,159.35,159.14,159.23,11429.0,148.8856,148.9137,148.7174,148.8015,11429.0
2019-11-22 14:05:00,159.16,159.23,159.11,159.13,11953.0,148.7361,148.8015,148.6894,148.7081,11953.0
2019-11-22 14:10:00,159.1,159.13,158.87,158.93,8399.0,148.68,148.7081,148.4651,148.5212,8399.0
2019-11-22 14:15:00,158.96,158.99,158.68,158.69,11008.0,148.5492,148.5772,148.2875,148.2969,11008.0
2019-11-22 14:20:00,158.7,158.78,158.6,158.75,12462.0,148.3062,148.381,148.2128,148.353,12462.0
2019-11-22 14:25:00,158.78,158.85,158.62,158.68,8807.0,148.381,148.4464,148.2315,148.2875,8807.0
2019-11-22 14:30:00,158.68,158.69,158.54,158.57,10883.0,148.2875,148.2969,148.1567,148.1847,10883.0
2019-11-22 14:35:00,158.57,158.64,158.54,158.57,8735.0,148.1847,148.2502,148.1567,148.1847,8735.0
2019-11-22 14:40:00,158.56,158.92,158.55,158.84,12222.0,148.1754,148.5118,148.1661,148.4371,12222.0
2019-11-22 14:45:00,158.88,158.88,158.44,158.44,16995.0,148.4744,148.4744,148.0633,148.0633,16995.0
2019-11-22 14:50:00,158.47,158.49,158.36,158.37,14232.0,148.0913,148.11,147.9885,147.9978,14232.0
2019-11-22 14:55:00,158.35,158.5,158.27,158.49,16647.0,147.9792,148.1193,147.9044,148.11,16647.0
2019-11-22 15:00:00,158.51,159.02,158.51,158.76,13222.0,148.1287,148.6053,148.1287,148.3623,13222.0
2019-11-22 15:05:00,158.76,158.86,158.65,158.75,14290.0,148.3623,148.4558,148.2595,148.353,14290.0
2019-11-22 15:10:00,158.74,158.8,158.57,158.57,11501.0,148.3436,148.3997,148.1847,148.1847,11501.0
2019-11-22 15:15:00,158.58,158.74,158.58,158.66,13055.0,148.1941,148.3436,148.1941,148.2688,13055.0
2019-11-22 15:20:00,158.67,158.79,158.61,158.79,15037.0,148.2782,148.3903,148.2221,148.3903,15037.0
2019-11-22 15:25:00,158.82,159.01,158.79,158.84,14345.0,148.4184,148.5959,148.3903,148.4371,14345.0
2019-11-22 15:30:00,158.82,158.99,158.62,158.62,30936.0,148.4184,148.5772,148.2315,148.2315,30936.0
2019-11-22 15:35:00,158.61,158.65,158.46,158.52,27079.0,148.2221,148.2595,148.0819,148.138,27079.0
2019-11-22 15:40:00,158.52,158.58,158.12,158.22,38254.0,148.138,148.1941,147.7642,147.8577,38254.0
2019-11-22 15:45:00,158.19,158.2,158.04,158.08,30721.0,147.8296,147.839,147.6895,147.7268,30721.0
2019-11-22 15:50:00,158.06,158.19,157.84,158.19,71468.0,147.7081,147.8296,147.5026,147.8296,71468.0
2019-11-22 15:55:00,158.12,158.51,158.08,158.5,116810.0,147.7642,148.1287,147.7268,148.1193,116810.0
2019-11-25 09:30:00,160.34,161.76,160.3,161.23,77195.0,149.8388,151.1658,149.8014,150.6705,77195.0
2019-11-25 09:35:00,161.08,162.67,161.08,162.18,36924.0,150.5304,152.0162,150.5304,151.5583,36924.0
2019-11-25 09:40:00,162.16,162.34,161.83,162.21,23453.0,151.5396,151.7078,151.2312,151.5863,23453.0
2019-11-25 09:45:00,162.29,162.75,162.12,162.38,21488.0,151.6611,152.091,151.5022,151.7452,21488.0
2019-11-25 09:50:00,162.33,162.7,162.24,162.6,18860.0,151.6985,152.0443,151.6144,151.9508,18860.0
2019-11-25 09:55:00,162.66,163.4,162.51,163.29,21540.0,152.0069,152.6984,151.8667,152.5956,21540.0
2019-11-25 10:00:00,163.25,163.27,162.88,162.91,25258.0,152.5582,152.5769,152.2125,152.2405,25258.0
2019-11-25 10:05:00,162.9,163.64,162.88,163.58,14379.0,152.2312,152.9227,152.2125,152.8666,14379.0
2019-11-25 10:10:00,163.61,163.75,162.94,162.95,21807.0,152.8947,153.0255,152.2685,152.2779,21807.0
2019-11-25 10:15:00,163.0,163.0,162.62,162.93,24296.0,152.3246,152.3246,151.9695,152.2592,24296.0
2019-11-25 10:20:00,162.94,163.0,162.48,162.72,15248.0,152.2685,152.3246,151.8387,152.0629,15248.0
2019-11-25 10:25:00,162.78,162.89,162.55,162.81,8139.0,152.119,152.2218,151.9041,152.1471,8139.0
2019-11-25 10:30:00,162.78,163.25,162.77,162.94,14283.0,152.119,152.5582,152.1097,152.2685,14283.0
2019-11-25 10:35:00,162.95,163.21,162.89,163.04,8058.0,152.2779,152.5209,152.2218,152.362,8058.0
2019-11-25 10:40:00,163.06,163.13,162.5,162.67,20978.0,152.3807,152.4461,151.8574,152.0162,20978.0
2019-11-25 10:45:00,162.68,162.95,162.66,162.93,9683.0,152.0256,152.2779,152.0069,152.2592,9683.0
2019-11-25 10:50:00,162.87,162.93,162.67,162.74,10922.0,152.2031,152.2592,152.0162,152.0816,10922.0
2019-11-25 10:55:00,162.72,162.73,162.21,162.4,11362.0,152.0629,152.0723,151.5863,151.7639,11362.0
2019-11-25 11:00:00,162.38,162.7,162.38,162.65,18172.0,151.7452,152.0443,151.7452,151.9975,18172.0
2019-11-25 11:05:00,162.69,162.77,162.29,162.29,13492.0,152.0349,152.1097,151.6611,151.6611,13492.0
2019-11-25 11:10:00,162.28,162.74,162.27,162.73,15447.0,151.6518,152.0816,151.6424,152.0723,15447.0
2019-11-25 11:15:00,162.75,162.8,162.42,162.42,21919.0,152.091,152.1377,151.7826,151.7826,21919.0
2019-11-25 11:20:00,162.45,162.89,162.41,162.88,23219.0,151.8106,152.2218,151.7732,152.2125,23219.0
2019-11-25 11:25:00,162.83,162.94,162.58,162.77,12075.0,152.1657,152.2685,151.9321,152.1097,12075.0
2019-11-25 11:30:00,162.75,162.96,162.52,162.91,20407.0,152.091,152.2872,151.876,152.2405,20407.0
2019-11-25 11:35:00,162.94,163.57,162.94,163.52,21140.0,152.2685,152.8573,152.2685,152.8106,21140.0
2019-11-25 11:40:00,163.51,163.85,163.47,163.78,10973.0,152.8012,153.1189,152.7638,153.0535,10973.0
2019-11-25 11:45:00,163.78,163.96,163.67,163.84,11045.0,153.0535,153.2217,152.9507,153.1096,11045.0
2019-11-25 11:50:00,163.87,163.94,163.71,163.76,8709.0,153.1376,153.203,152.9881,153.0348,8709.0
2019-11-25 11:55:00,163.79,163.86,163.67,163.86,7292.0,153.0629,153.1283,152.9507,153.1283,7292.0
2019-11-25 12:00:00,163.9,164.22,163.87,163.88,14855.0,153.1657,153.4647,153.1376,153.147,14855.0
2019-11-25 12:05:00,163.88,164.16,163.11,163.32,51153.0,153.147,153.4086,152.4274,152.6237,51153.0
2019-11-25 12:10:00,163.33,163.4,163.17,163.2,16549.0,152.633,152.6984,152.4835,152.5115,16549.0
2019-11-25 12:15:00,163.2,163.54,163.13,163.48,19284.0,152.5115,152.8292,152.4461,152.7732,19284.0
2019-11-25 12:20:00,163.54,163.64,163.33,163.39,5388.0,152.8292,152.9227,152.633,152.6891,5388.0
2019-11-25 12:25:00,163.45,163.66,163.45,163.57,7882.0,152.7451,152.9414,152.7451,152.8573,7882.0
2019-11-25 12:30:00,163.56,163.72,163.54,163.54,7598.0,152.8479,152.9975,152.8292,152.8292,7598.0
2019-11-25 12:35:00,163.55,163.56,163.29,163.32,2146.0,152.8386,152.8479,152.5956,152.6237,2146.0
2019-11-25 12:40:00,163.32,163.54,163.29,163.54,4833.0,152.6237,152.8292,152.5956,152.8292,4833.0
2019-11-25 12:45:00,163.51,163.67,163.49,163.53,2833.0,152.8012,152.9507,152.7825,152.8199,2833.0
2019-11-25 12:50:00,163.53,163.58,163.11,163.15,7263.0,152.8199,152.8666,152.4274,152.4648,7263.0
2019-11-25 12:55:00,163.06,163.2,162.94,163.2,5589.0,152.3807,152.5115,152.2685,152.5115,5589.0
2019-11-25 13:00:00,163.22,163.58,163.22,163.58,4998.0,152.5302,152.8666,152.5302,152.8666,4998.0
2019-11-25 13:05:00,163.57,163.65,163.22,163.27,10124.0,152.8573,152.932,152.5302,152.5769,10124.0
2019-11-25 13:10:00,163.25,163.27,162.92,163.0,23066.0,152.5582,152.5769,152.2498,152.3246,23066.0
2019-11-25 13:15:00,163.04,163.17,162.96,163.06,4708.0,152.362,152.4835,152.2872,152.3807,4708.0
2019-11-25 13:20:00,163.0,163.19,163.0,163.17,2666.0,152.3246,152.5022,152.3246,152.4835,2666.0
2019-11-25 13:25:00,163.19,163.26,163.09,163.12,5464.0,152.5022,152.5676,152.4087,152.4367,5464.0
2019-11-25 13:30:00,163.13,163.33,163.13,163.32,3526.0,152.4461,152.633,152.4461,152.6237,3526.0
2019-11-25 13:35:00,163.39,163.73,163.33,163.64,10212.0,152.6891,153.0068,152.633,152.9227,10212.0
2019-11-25 13:40:00,163.64,163.69,163.54,163.59,7483.0,152.9227,152.9694,152.8292,152.876,7483.0
2019-11-25 13:45:00,163.52,163.65,163.49,163.49,3951.0,152.8106,152.932,152.7825,152.7825,3951.0
2019-11-25 13:50:00,163.47,163.53,163.35,163.42,8513.0,152.7638,152.8199,152.6517,152.7171,8513.0
2019-11-25 13:55:00,163.44,163.44,163.37,163.39,3733.0,152.7358,152.7358,152.6704,152.6891,3733.0
2019-11-25 14:00:00,163.36,163.46,163.32,163.41,7180.0,152.661,152.7545,152.6237,152.7078,7180.0
2019-11-25 14:05:00,163.44,163.46,163.19,163.25,13769.0,152.7358,152.7545,152.5022,152.5582,13769.0
2019-11-25 14:10:00,163.24,163.25,163.16,163.23,7863.0,152.5489,152.5582,152.4741,152.5395,7863.0
2019-11-25 14:15:00,163.22,163.22,163.02,163.12,6511.0,152.5302,152.5302,152.3433,152.4367,6511.0
2019-11-25 14:20:00,163.14,163.32,163.08,163.31,30058.0,152.4554,152.6237,152.3994,152.6143,30058.0
2019-11-25 14:25:00,163.34,163.36,163.16,163.25,5539.0,152.6423,152.661,152.4741,152.5582,5539.0
2019-11-25 14:30:00,163.24,163.51,163.24,163.46,5683.0,152.5489,152.8012,152.5489,152.7545,5683.0
2019-11-25 14:35:00,163.47,163.71,163.43,163.7,5336.0,152.7638,152.9881,152.7264,152.9788,5336.0
2019-11-25 14:40:00,163.7,163.85,163.69,163.76,6371.0,152.9788,153.1189,152.9694,153.0348,6371.0
2019-11-25 14:45:00,163.82,163.94,163.75,163.81,6831.0,153.0909,153.203,153.0255,153.0816,6831.0
2019-11-25 14:50:00,163.82,163.86,163.59,163.59,8131.0,153.0909,153.1283,152.876,152.876,8131.0
2019-11-25 14:55:00,163.59,163.73,163.59,163.71,4371.0,152.876,153.0068,152.876,152.9881,4371.0
2019-11-25 15:00:00,163.72,163.72,163.57,163.59,6808.0,152.9975,152.9975,152.8573,152.876,6808.0
2019-11-25 15:05:00,163.58,163.58,163.47,163.51,7323.0,152.8666,152.8666,152.7638,152.8012,7323.0
2019-11-25 15:10:00,163.5,163.5,163.34,163.47,10125.0,152.7919,152.7919,152.6423,152.7638,10125.0
2019-11-25 15:15:00,163.48,163.82,163.48,163.76,13514.0,152.7732,153.0909,152.7732,153.0348,13514.0
2019-11-25 15:20:00,163.76,163.92,163.74,163.86,14042.0,153.0348,153.1844,153.0161,153.1283,14042.0
2019-11-25 15:25:00,163.86,163.94,163.74,163.84,20779.0,153.1283,153.203,153.0161,153.1096,20779.0
2019-11-25 15:30:00,163.84,163.96,163.81,163.95,9673.0,153.1096,153.2217,153.0816,153.2124,9673.0
2019-11-25 15:35:00,163.93,163.94,163.74,163.84,22134.0,153.1937,153.203,153.0161,153.1096,22134.0
2019-11-25 15:40:00,163.83,163.85,163.65,163.75,32769.0,153.1002,153.1189,152.932,153.0255,32769.0
2019-11-25 15:45:00,163.76,163.76,163.37,163.37,24892.0,153.0348,153.0348,152.6704,152.6704,24892.0
2019-11-25 15:50:00,163.35,163.36,163.12,163.13,34747.0,152.6517,152.661,152.4367,152.4461,34747.0
2019-11-25 15:55:00,163.16,163.35,163.0,163.29,87244.0,152.4741,152.6517,152.3246,152.5956,87244.0
2019-11-26 09:30:00,163.78,163.99,163.34,163.44,32184.0,153.0535,153.2498,152.6423,152.7358,32184.0
2019-11-26 09:35:00,163.42,163.42,162.74,162.84,17462.0,152.7171,152.7171,152.0816,152.1751,17462.0
2019-11-26 09:40:00,162.79,162.8,161.63,162.1,20989.0,152.1284,152.1377,151.0443,151.4836,20989.0
2019-11-26 09:45:00,162.13,163.1,162.12,163.01,10774.0,151.5116,152.4181,151.5022,152.334,10774.0
2019-11-26 09:50:00,163.0,163.0,162.63,162.85,8404.0,152.3246,152.3246,151.9788,152.1844,8404.0
2019-11-26 09:55:00,162.97,163.17,162.74,163.17,11366.0,152.2966,152.4835,152.0816,152.4835,11366.0
2019-11-26 10:00:00,163.07,163.13,162.64,162.69,6538.0,152.39,152.4461,151.9882,152.0349,6538.0
2019-11-26 10:05:00,162.59,162.87,162.58,162.63,7811.0,151.9415,152.2031,151.9321,151.9788,7811.0
2019-11-26 10:10:00,162.55,162.63,162.38,162.39,9691.0,151.9041,151.9788,151.7452,151.7546,9691.0
2019-11-26 10:15:00,162.41,162.63,162.39,162.63,12569.0,151.7732,151.9788,151.7546,151.9788,12569.0
2019-11-26 10:20:00,162.57,162.65,162.38,162.51,14312.0,151.9228,151.9975,151.7452,151.8667,14312.0
2019-11-26 10:25:00,162.53,162.79,162.45,162.66,13557.0,151.8854,152.1284,151.8106,152.0069,13557.0
2019-11-26 10:30:00,162.64,162.68,162.41,162.53,9319.0,151.9882,152.0256,151.7732,151.8854,9319.0
2019-11-26 10:35:00,162.48,162.72,162.43,162.49,7237.0,151.8387,152.0629,151.7919,151.848,7237.0
2019-11-26 10:40:00,162.56,162.97,162.56,162.83,9102.0,151.9134,152.2966,151.9134,152.1657,9102.0
2019-11-26 10:45:00,162.8,162.8,162.61,162.63,7021.0,152.1377,152.1377,151.9602,151.9788,7021.0
2019-11-26 10:50:00,162.7,162.94,162.6,162.84,8992.0,152.0443,152.2685,151.9508,152.1751,8992.0
2019-11-26 10:55:00,162.93,162.93,162.7,162.7,11447.0,152.2592,152.2592,152.0443,152.0443,11447.0
2019-11-26 11:00:00,162.78,162.94,162.69,162.75,12932.0,152.119,152.2685,152.0349,152.091,12932.0
2019-11-26 11:05:00,162.74,162.85,162.57,162.64,15975.0,152.0816,152.1844,151.9228,151.9882,15975.0
2019-11-26 11:10:00,162.66,162.73,162.45,162.69,52300.0,152.0069,152.0723,151.8106,152.0349,52300.0
2019-11-26 11:15:00,162.7,162.73,162.26,162.26,26358.0,152.0443,152.0723,151.6331,151.6331,26358.0
2019-11-26 11:20:00,162.3,162.62,162.28,162.3,16005.0,151.6705,151.9695,151.6518,151.6705,16005.0
2019-11-26 11:25:00,162.25,162.29,162.12,162.18,6781.0,151.6237,151.6611,151.5022,151.5583,6781.0
2019-11-26 11:30:00,162.15,162.21,161.57,161.68,20258.0,151.5303,151.5863,150.9883,151.0911,20258.0
2019-11-26 11:35:00,161.71,161.71,161.26,161.32,16598.0,151.1191,151.1191,150.6986,150.7546,16598.0
2019-11-26 11:40:00,161.34,161.52,161.11,161.51,27386.0,150.7733,150.9415,150.5584,150.9322,27386.0
2019-11-26 11:45:00,161.5,161.75,161.34,161.52,10468.0,150.9228,151.1565,150.7733,150.9415,10468.0
2019-11-26 11:50:00,161.66,161.68,161.5,161.59,4256.0,151.0724,151.0911,150.9228,151.007,4256.0
2019-11-26 11:55:00,161.61,162.06,161.6,162.05,7884.0,151.0256,151.4462,151.0163,151.4368,7884.0
2019-11-26 12:00:00,162.05,162.07,161.68,161.7,8396.0,151.4368,151.4555,151.0911,151.1097,8396.0
2019-11-26 12:05:00,161.72,161.75,161.49,161.6,7878.0,151.1284,151.1565,150.9135,151.0163,7878.0
2019-11-26 12:10:00,161.63,161.7,161.6,161.68,5160.0,151.0443,151.1097,151.0163,151.0911,5160.0
2019-11-26 12:15:00,161.7,161.86,161.7,161.78,3750.0,151.1097,151.2593,151.1097,151.1845,3750.0
2019-11-26 12:20:00,161.84,162.06,161.81,162.03,8403.0,151.2406,151.4462,151.2125,151.4181,8403.0
2019-11-26 12:25:00,162.08,162.11,161.9,161.96,7387.0,151.4649,151.4929,151.2967,151.3527,7387.0
2019-11-26 12:30:00,161.97,162.02,161.92,161.99,5477.0,151.3621,151.4088,151.3153,151.3808,5477.0
2019-11-26 12:35:00,162.03,162.1,161.96,162.06,6751.0,151.4181,151.4836,151.3527,151.4462,6751.0
2019-11-26 12:40:00,162.05,162.13,162.03,162.07,10205.0,151.4368,151.5116,151.4181,151.4555,10205.0
2019-11-26 12:45:00,162.1,162.37,162.08,162.33,6465.0,151.4836,151.7359,151.4649,151.6985,6465.0
2019-11-26 12:50:00,162.35,162.4,162.31,162.4,5031.0,151.7172,151.7639,151.6798,151.7639,5031.0
2019-11-26 12:55:00,162.37,162.59,162.25,162.34,10078.0,151.7359,151.9415,151.6237,151.7078,10078.0
2019-11-26 13:00:00,162.31,162.47,162.31,162.44,7864.0,151.6798,151.8293,151.6798,151.8013,7864.0
2019-11-26 13:05:00,162.47,162.5,162.33,162.36,5476.0,151.8293,151.8574,151.6985,151.7265,5476.0
2019-11-26 13:10:00,162.33,162.63,162.28,162.44,16118.0,151.6985,151.9788,151.6518,151.8013,16118.0
2019-11-26 13:15:00,162.44,162.49,162.36,162.44,12015.0,151.8013,151.848,151.7265,151.8013,12015.0
2019-11-26 13:20:00,162.56,162.62,162.41,162.41,6550.0,151.9134,151.9695,151.7732,151.7732,6550.0
2019-11-26 13:25:00,162.44,162.58,162.43,162.51,4219.0,151.8013,151.9321,151.7919,151.8667,4219.0
2019-11-26 13:30:00,162.48,162.6,162.27,162.28,6444.0,151.8387,151.9508,151.6424,151.6518,6444.0
2019-11-26 13:35:00,162.31,162.48,162.27,162.38,3900.0,151.6798,151.8387,151.6424,151.7452,3900.0
2019-11-26 13:40:00,162.36,162.37,162.26,162.33,5913.0,151.7265,151.7359,151.6331,151.6985,5913.0
2019-11-26 13:45:00,162.38,162.39,162.25,162.31,6021.0,151.7452,151.7546,151.6237,151.6798,6021.0
2019-11-26 13:50:00,162.3,162.35,162.24,162.31,5785.0,151.6705,151.7172,151.6144,151.6798,5785.0
2019-11-26 13:55:00,162.33,162.4,162.28,162.29,4745.0,151.6985,151.7639,151.6518,151.6611,4745.0
2019-11-26 14:00:00,162.31,162.39,162.2,162.21,6063.0,151.6798,151.7546,151.577,151.5863,6063.0
2019-11-26 14:05:00,162.22,162.23,162.1,162.12,7127.0,151.5957,151.605,151.4836,151.5022,7127.0
2019-11-26 14:10:00,162.11,162.15,162.03,162.15,8215.0,151.4929,151.5303,151.4181,151.5303,8215.0
2019-11-26 14:15:00,162.14,162.14,161.77,161.8,7677.0,151.5209,151.5209,151.1752,151.2032,7677.0
2019-11-26 14:20:00,161.81,161.83,161.63,161.65,8453.0,151.2125,151.2312,151.0443,151.063,8453.0
2019-11-26 14:25:00,161.69,161.7,161.46,161.46,6041.0,151.1004,151.1097,150.8855,150.8855,6041.0
2019-11-26 14:30:00,161.51,161.56,161.38,161.4,23246.0,150.9322,150.9789,150.8107,150.8294,23246.0
2019-11-26 14:35:00,161.4,161.41,161.27,161.28,9528.0,150.8294,150.8387,150.7079,150.7173,9528.0
2019-11-26 14:40:00,161.28,161.39,161.19,161.3,12648.0,150.7173,150.8201,150.6332,150.7359,12648.0
2019-11-26 14:45:00,161.32,161.5,161.23,161.25,18344.0,150.7546,150.9228,150.6705,150.6892,18344.0
2019-11-26 14:50:00,161.26,161.46,161.2,161.37,9958.0,150.6986,150.8855,150.6425,150.8014,9958.0
2019-11-26 14:55:00,161.35,161.76,161.28,161.7,17682.0,150.7827,151.1658,150.7173,151.1097,17682.0
2019-11-26 15:00:00,161.72,161.75,161.57,161.71,10762.0,151.1284,151.1565,150.9883,151.1191,10762.0
2019-11-26 15:05:00,161.69,161.86,161.59,161.8,8847.0,151.1004,151.2593,151.007,151.2032,8847.0
2019-11-26 15:10:00,161.79,161.98,161.77,161.89,10316.0,151.1939,151.3714,151.1752,151.2873,10316.0
2019-11-26 15:15:00,161.91,162.11,161.89,162.03,10205.0,151.306,151.4929,151.2873,151.4181,10205.0
2019-11-26 15:20:00,162.04,162.15,161.84,161.9,9618.0,151.4275,151.5303,151.2406,151.2967,9618.0
2019-11-26 15:25:00,161.91,162.02,161.88,161.9,10601.0,151.306,151.4088,151.278,151.2967,10601.0
2019-11-26 15:30:00,161.91,161.97,161.83,161.96,25884.0,151.306,151.3621,151.2312,151.3527,25884.0
2019-11-26 15:35:00,161.94,161.99,161.76,161.94,45435.0,151.334,151.3808,151.1658,151.334,45435.0
2019-11-26 15:40:00,161.97,162.07,161.9,161.97,28922.0,151.3621,151.4555,151.2967,151.3621,28922.0
2019-11-26 15:45:00,161.95,162.15,161.88,162.15,17312.0,151.3434,151.5303,151.278,151.5303,17312.0
2019-11-26 15:50:00,162.14,162.18,161.95,162.08,42493.0,151.5209,151.5583,151.3434,151.4649,42493.0
2019-11-26 15:55:00,162.11,162.25,161.99,162.12,89396.0,151.4929,151.6237,151.3808,151.5022,89396.0
2019-11-27 09:30:00,163.3,164.5,162.14,164.19,37826.0,152.605,153.7264,151.5209,153.4367,37826.0
2019-11-27 09:35:00,164.19,164.5,163.88,163.93,14111.0,153.4367,153.7264,153.147,153.1937,14111.0
2019-11-27 09:40:00,163.95,163.95,163.32,163.68,4148.0,153.2124,153.2124,152.6237,152.9601,4148.0
2019-11-27 09:45:00,163.75,164.05,163.54,163.94,9428.0,153.0255,153.3058,152.8292,153.203,9428.0
2019-11-27 09:50:00,163.97,164.8,163.91,164.77,16314.0,153.2311,154.0067,153.175,153.9787,16314.0
2019-11-27 09:55:00,164.71,165.15,164.53,164.7,16627.0,153.9226,154.3338,153.7544,153.9133,16627.0
2019-11-27 10:00:00,164.63,164.66,164.26,164.31,9587.0,153.8479,153.8759,153.5021,153.5488,9587.0
2019-11-27 10:05:00,164.3,164.9,164.3,164.84,34011.0,153.5395,154.1002,153.5395,154.0441,34011.0
2019-11-27 10:10:00,164.88,164.92,164.66,164.76,6532.0,154.0815,154.1189,153.8759,153.9693,6532.0
2019-11-27 10:15:00,164.84,165.08,164.72,165.0,9685.0,154.0441,154.2684,153.932,154.1936,9685.0
2019-11-27 10:20:00,164.95,165.04,164.59,164.67,8660.0,154.1469,154.231,153.8105,153.8852,8660.0
2019-11-27 10:25:00,164.72,164.99,164.72,164.96,5995.0,153.932,154.1843,153.932,154.1562,5995.0
2019-11-27 10:30:00,164.96,165.49,164.96,165.39,12407.0,154.1562,154.6515,154.1562,154.5581,12407.0
2019-11-27 10:35:00,165.43,165.47,165.14,165.27,9300.0,154.5955,154.6328,154.3245,154.4459,9300.0
2019-11-27 10:40:00,165.22,165.22,164.96,165.03,4410.0,154.3992,154.3992,154.1562,154.2217,4410.0
2019-11-27 10:45:00,165.04,165.15,164.89,165.08,9454.0,154.231,154.3338,154.0908,154.2684,9454.0
2019-11-27 10:50:00,165.22,165.53,165.21,165.25,10213.0,154.3992,154.6889,154.3899,154.4272,10213.0
2019-11-27 10:55:00,165.34,165.42,165.18,165.18,9119.0,154.5114,154.5861,154.3618,154.3618,9119.0
2019-11-27 11:00:00,165.15,165.56,165.12,165.46,8821.0,154.3338,154.7169,154.3058,154.6235,8821.0
2019-11-27 11:05:00,165.49,165.57,165.18,165.18,9480.0,154.6515,154.7263,154.3618,154.3618,9480.0
2019-11-27 11:10:00,165.15,165.47,165.15,165.44,7560.0,154.3338,154.6328,154.3338,154.6048,7560.0
2019-11-27 11:15:00,165.44,165.77,165.44,165.77,4053.0,154.6048,154.9132,154.6048,154.9132,4053.0
2019-11-27 11:20:00,165.74,165.77,165.33,165.33,8370.0,154.8852,154.9132,154.502,154.502,8370.0
2019-11-27 11:25:00,165.32,165.39,165.21,165.39,3614.0,154.4927,154.5581,154.3899,154.5581,3614.0
2019-11-27 11:30:00,165.39,165.73,165.36,165.54,12390.0,154.5581,154.8758,154.53,154.6983,12390.0
2019-11-27 11:35:00,165.51,165.6,165.49,165.59,6312.0,154.6702,154.7543,154.6515,154.745,6312.0
2019-11-27 11:40:00,165.63,165.88,165.63,165.71,9693.0,154.7824,155.016,154.7824,154.8571,9693.0
2019-11-27 11:45:00,165.71,165.72,165.54,165.62,5626.0,154.8571,154.8665,154.6983,154.773,5626.0
2019-11-27 11:50:00,165.65,165.73,165.59,165.59,5841.0,154.8011,154.8758,154.745,154.745,5841.0
2019-11-27 11:55:00,165.56,165.58,165.35,165.4,6686.0,154.7169,154.7356,154.5207,154.5674,6686.0
2019-11-27 12:00:00,165.4,165.95,165.39,165.95,6795.0,154.5674,155.0814,154.5581,155.0814,6795.0
2019-11-27 12:05:00,165.93,166.01,165.88,165.98,7975.0,155.0627,155.1375,155.016,155.1094,7975.0
2019-11-27 12:10:00,165.97,166.16,165.93,166.03,19555.0,155.1001,155.2777,155.0627,155.1562,19555.0
2019-11-27 12:15:00,166.05,166.05,165.9,165.93,4700.0,155.1749,155.1749,155.0347,155.0627,4700.0
2019-11-27 12:20:00,165.95,165.96,165.73,165.77,7069.0,155.0814,155.0907,154.8758,154.9132,7069.0
2019-11-27 12:25:00,165.81,165.9,165.75,165.78,4085.0,154.9506,155.0347,154.8945,154.9225,4085.0
2019-11-27 12:30:00,165.78,165.82,165.75,165.81,3425.0,154.9225,154.9599,154.8945,154.9506,3425.0
2019-11-27 12:35:00,165.81,165.89,165.71,165.89,5669.0,154.9506,155.0253,154.8571,155.0253,5669.0
2019-11-27 12:40:00,165.91,165.94,165.82,165.89,4105.0,155.044,155.0721,154.9599,155.0253,4105.0
2019-11-27 12:45:00,165.91,165.91,165.77,165.8,5600.0,155.044,155.044,154.9132,154.9412,5600.0
2019-11-27 12:50:00,165.82,165.82,165.47,165.8,8355.0,154.9599,154.9599,154.6328,154.9412,8355.0
2019-11-27 12:55:00,165.86,166.0,165.85,165.95,4520.0,154.9973,155.1281,154.988,155.0814,4520.0
2019-11-27 13:00:00,165.92,165.92,165.83,165.89,2896.0,155.0534,155.0534,154.9693,155.0253,2896.0
2019-11-27 13:05:00,165.89,166.02,165.89,166.01,6627.0,155.0253,155.1468,155.0253,155.1375,6627.0
2019-11-27 13:10:00,166.03,166.1,165.89,166.06,8272.0,155.1562,155.2216,155.0253,155.1842,8272.0
2019-11-27 13:15:00,166.02,166.02,165.73,165.83,4867.0,155.1468,155.1468,154.8758,154.9693,4867.0
2019-11-27 13:20:00,165.81,165.87,165.76,165.76,2500.0,154.9506,155.0066,154.9038,154.9038,2500.0
2019-11-27 13:25:00,165.8,165.84,165.77,165.77,4741.0,154.9412,154.9786,154.9132,154.9132,4741.0
2019-11-27 13:30:00,165.77,165.77,165.63,165.71,4613.0,154.9132,154.9132,154.7824,154.8571,4613.0
2019-11-27 13:35:00,165.73,165.9,165.73,165.79,9007.0,154.8758,155.0347,154.8758,154.9319,9007.0
2019-11-27 13:40:00,165.75,165.75,165.44,165.45,2300.0,154.8945,154.8945,154.6048,154.6142,2300.0
2019-11-27 13:45:00,165.42,165.42,165.23,165.34,3324.0,154.5861,154.5861,154.4086,154.5114,3324.0
2019-11-27 13:50:00,165.35,165.65,165.35,165.47,5341.0,154.5207,154.8011,154.5207,154.6328,5341.0
2019-11-27 13:55:00,165.46,165.65,165.46,165.51,7015.0,154.6235,154.8011,154.6235,154.6702,7015.0
2019-11-27 14:00:00,165.51,165.55,165.47,165.53,3249.0,154.6702,154.7076,154.6328,154.6889,3249.0
2019-11-27 14:05:00,165.56,165.68,165.51,165.51,3249.0,154.7169,154.8291,154.6702,154.6702,3249.0
2019-11-27 14:10:00,165.52,165.52,165.46,165.47,2807.0,154.6796,154.6796,154.6235,154.6328,2807.0
2019-11-27 14:15:00,165.49,165.57,165.46,165.52,5170.0,154.6515,154.7263,154.6235,154.6796,5170.0
2019-11-27 14:20:00,165.55,165.63,165.54,165.59,3213.0,154.7076,154.7824,154.6983,154.745,3213.0
2019-11-27 14:25:00,165.64,165.86,165.64,165.85,2211.0,154.7917,154.9973,154.7917,154.988,2211.0
2019-11-27 14:30:00,165.88,165.88,165.78,165.84,3444.0,155.016,155.016,154.9225,154.9786,3444.0
2019-11-27 14:35:00,165.84,165.91,165.84,165.91,4600.0,154.9786,155.044,154.9786,155.044,4600.0
2019-11-27 14:40:00,165.93,166.03,165.93,166.02,2575.0,155.0627,155.1562,155.0627,155.1468,2575.0
2019-11-27 14:45:00,166.02,166.07,165.96,166.05,4625.0,155.1468,155.1935,155.0907,155.1749,4625.0
2019-11-27 14:50:00,166.04,166.07,165.97,166.01,3792.0,155.1655,155.1935,155.1001,155.1375,3792.0
2019-11-27 14:55:00,166.01,166.22,166.0,166.15,8376.0,155.1375,155.3337,155.1281,155.2683,8376.0
2019-11-27 15:00:00,166.14,166.14,165.91,165.91,12674.0,155.259,155.259,155.044,155.044,12674.0
2019-11-27 15:05:00,165.89,165.89,165.76,165.84,5260.0,155.0253,155.0253,154.9038,154.9786,5260.0
2019-11-27 15:10:00,165.86,166.23,165.86,166.18,10630.0,154.9973,155.3431,154.9973,155.2963,10630.0
2019-11-27 15:15:00,166.18,166.22,166.11,166.14,4234.0,155.2963,155.3337,155.2309,155.259,4234.0
2019-11-27 15:20:00,166.14,166.26,166.11,166.11,5347.0,155.259,155.3711,155.2309,155.2309,5347.0
2019-11-27 15:25:00,166.13,166.13,165.93,165.93,5912.0,155.2496,155.2496,155.0627,155.0627,5912.0
2019-11-27 15:30:00,166.0,166.0,165.77,165.85,7339.0,155.1281,155.1281,154.9132,154.988,7339.0
2019-11-27 15:35:00,165.85,165.85,165.68,165.76,6627.0,154.988,154.988,154.8291,154.9038,6627.0
2019-11-27 15:40:00,165.76,165.83,165.7,165.78,7488.0,154.9038,154.9693,154.8478,154.9225,7488.0
2019-11-27 15:45:00,165.76,165.92,165.69,165.81,10740.0,154.9038,155.0534,154.8384,154.9506,10740.0
2019-11-27 15:50:00,165.76,165.77,165.53,165.68,39962.0,154.9038,154.9132,154.6889,154.8291,39962.0
2019-11-27 15:55:00,165.66,165.85,165.6,165.67,92225.0,154.8104,154.988,154.7543,154.8197,92225.0
2019-11-29 09:30:00,165.09,165.22,164.5,165.03,20974.0,154.2777,154.3992,153.7264,154.2217,20974.0
2019-11-29 09:35:00,164.78,165.39,164.78,165.18,7373.0,153.988,154.5581,153.988,154.3618,7373.0
2019-11-29 09:40:00,165.02,165.03,164.5,164.5,3535.0,154.2123,154.2217,153.7264,153.7264,3535.0
2019-11-29 09:45:00,164.5,164.66,164.26,164.66,5594.0,153.7264,153.8759,153.5021,153.8759,5594.0
2019-11-29 09:50:00,164.66,164.66,164.3,164.33,3300.0,153.8759,153.8759,153.5395,153.5675,3300.0
2019-11-29 09:55:00,164.36,164.87,164.31,164.74,6934.0,153.5955,154.0721,153.5488,153.9507,6934.0
2019-11-29 10:00:00,164.68,164.68,164.25,164.34,3525.0,153.8946,153.8946,153.4927,153.5768,3525.0
2019-11-29 10:05:00,164.42,164.81,164.42,164.63,23476.0,153.6516,154.0161,153.6516,153.8479,23476.0
2019-11-29 10:10:00,164.64,164.89,164.51,164.85,4274.0,153.8572,154.0908,153.7357,154.0534,4274.0
2019-11-29 10:15:00,164.97,165.01,164.86,165.01,2562.0,154.1656,154.203,154.0628,154.203,2562.0
2019-11-29 10:20:00,165.07,165.07,164.76,164.88,2754.0,154.259,154.259,153.9693,154.0815,2754.0
2019-11-29 10:25:00,164.83,165.01,164.82,164.87,1300.0,154.0348,154.203,154.0254,154.0721,1300.0
2019-11-29 10:30:00,164.75,164.99,164.7,164.99,4269.0,153.96,154.1843,153.9133,154.1843,4269.0
2019-11-29 10:35:00,164.97,165.11,164.97,164.97,4522.0,154.1656,154.2964,154.1656,154.1656,4522.0
2019-11-29 10:40:00,165.03,165.18,164.97,165.09,3891.0,154.2217,154.3618,154.1656,154.2777,3891.0
2019-11-29 10:45:00,165.05,165.25,164.93,165.24,4877.0,154.2403,154.4272,154.1282,154.4179,4877.0
2019-11-29 10:50:00,165.18,165.25,165.09,165.21,5654.0,154.3618,154.4272,154.2777,154.3899,5654.0
2019-11-29 10:55:00,165.23,165.31,165.23,165.24,3074.0,154.4086,154.4833,154.4086,154.4179,3074.0
2019-11-29 11:00:00,165.24,165.39,165.15,165.2,4627.0,154.4179,154.5581,154.3338,154.3805,4627.0
2019-11-29 11:05:00,165.14,165.24,164.82,165.24,18160.0,154.3245,154.4179,154.0254,154.4179,18160.0
2019-11-29 11:10:00,165.25,165.47,165.25,165.3,2846.0,154.4272,154.6328,154.4272,154.474,2846.0
2019-11-29 11:15:00,165.36,165.57,165.31,165.51,1500.0,154.53,154.7263,154.4833,154.6702,1500.0
2019-11-29 11:20:00,165.51,165.51,165.31,165.45,4722.0,154.6702,154.6702,154.4833,154.6142,4722.0
2019-11-29 11:25:00,165.45,165.56,165.32,165.53,4959.0,154.6142,154.7169,154.4927,154.6889,4959.0
2019-11-29 11:30:00,165.46,165.5,165.25,165.26,4269.0,154.6235,154.6609,154.4272,154.4366,4269.0
2019-11-29 11:35:00,165.2,165.27,165.14,165.14,4718.0,154.3805,154.4459,154.3245,154.3245,4718.0
2019-11-29 11:40:00,165.14,165.14,164.85,164.89,4752.0,154.3245,154.3245,154.0534,154.0908,4752.0
2019-11-29 11:45:00,164.89,165.06,164.84,164.99,4445.0,154.0908,154.2497,154.0441,154.1843,4445.0
2019-11-29 11:50:00,164.98,165.04,164.87,164.9,5903.0,154.1749,154.231,154.0721,154.1002,5903.0
2019-11-29 11:55:00,164.95,165.2,164.95,165.13,2796.0,154.1469,154.3805,154.1469,154.3151,2796.0
2019-11-29 12:00:00,165.13,165.13,164.88,164.88,4751.0,154.3151,154.3151,154.0815,154.0815,4751.0
2019-11-29 12:05:00,164.9,165.0,164.9,164.97,2444.0,154.1002,154.1936,154.1002,154.1656,2444.0
2019-11-29 12:10:00,164.97,165.14,164.91,164.93,4212.0,154.1656,154.3245,154.1095,154.1282,4212.0
2019-11-29 12:15:00,164.92,164.92,164.69,164.77,8369.0,154.1189,154.1189,153.9039,153.9787,8369.0
2019-11-29 12:20:00,164.8,164.86,164.76,164.79,4802.0,154.0067,154.0628,153.9693,153.9974,4802.0
2019-11-29 12:25:00,164.84,164.92,164.61,164.62,4222.0,154.0441,154.1189,153.8292,153.8385,4222.0
2019-11-29 12:30:00,164.58,164.75,164.57,164.59,4104.0,153.8011,153.96,153.7918,153.8105,4104.0
2019-11-29 12:35:00,164.55,164.73,164.47,164.55,13480.0,153.7731,153.9413,153.6983,153.7731,13480.0
2019-11-29 12:40:00,164.53,164.85,164.47,164.81,9843.0,153.7544,154.0534,153.6983,154.0161,9843.0
2019-11-29 12:45:00,164.86,165.01,164.61,164.65,13283.0,154.0628,154.203,153.8292,153.8665,13283.0
2019-11-29 12:50:00,164.64,164.64,164.03,164.07,17702.0,153.8572,153.8572,153.2872,153.3245,17702.0
2019-11-29 12:55:00,164.07,164.34,163.69,163.77,77336.0,153.3245,153.5768,152.9694,153.0442,77336.0
2019-12-02 09:30:00,163.95,164.24,162.83,163.41,47091.0,153.2124,153.4834,152.1657,152.7078,47091.0
2019-12-02 09:35:00,163.42,163.9,163.14,163.17,20378.0,152.7171,153.1657,152.4554,152.4835,20378.0
2019-12-02 09:40:00,163.09,163.18,162.0,162.15,31974.0,152.4087,152.4928,151.3901,151.5303,31974.0
2019-12-02 09:45:00,162.07,162.39,161.72,161.77,19208.0,151.4555,151.7546,151.1284,151.1752,19208.0
2019-12-02 09:50:00,161.78,162.03,161.51,161.92,9155.0,151.1845,151.4181,150.9322,151.3153,9155.0
2019-12-02 09:55:00,162.0,162.06,161.46,161.53,6529.0,151.3901,151.4462,150.8855,150.9509,6529.0
2019-12-02 10:00:00,161.47,161.59,160.61,160.8,10537.0,150.8948,151.007,150.0911,150.2687,10537.0
2019-12-02 10:05:00,160.76,161.37,160.72,161.21,14371.0,150.2313,150.8014,150.1939,150.6518,14371.0
2019-12-02 10:10:00,161.2,161.79,161.13,161.75,13008.0,150.6425,151.1939,150.5771,151.1565,13008.0
2019-12-02 10:15:00,161.69,161.69,161.21,161.27,4617.0,151.1004,151.1004,150.6518,150.7079,4617.0
2019-12-02 10:20:00,161.18,161.21,160.84,160.93,4749.0,150.6238,150.6518,150.3061,150.3902,4749.0
2019-12-02 10:25:00,160.87,161.11,160.87,161.04,6301.0,150.3341,150.5584,150.3341,150.493,6301.0
2019-12-02 10:30:00,160.98,160.98,160.58,160.97,7029.0,150.4369,150.4369,150.0631,150.4276,7029.0
2019-12-02 10:35:00,160.72,160.87,160.39,160.6,7264.0,150.1939,150.3341,149.8855,150.0818,7264.0
2019-12-02 10:40:00,160.65,161.04,160.58,160.94,4763.0,150.1285,150.493,150.0631,150.3995,4763.0
2019-12-02 10:45:00,160.9,160.96,160.57,160.78,4413.0,150.3621,150.4182,150.0538,150.25,4413.0
2019-12-02 10:50:00,160.84,160.89,160.42,160.66,3483.0,150.3061,150.3528,149.9136,150.1379,3483.0
2019-12-02 10:55:00,160.72,160.94,160.57,160.94,39589.0,150.1939,150.3995,150.0538,150.3995,39589.0
2019-12-02 11:00:00,160.94,161.15,160.71,161.11,6200.0,150.3995,150.5958,150.1846,150.5584,6200.0
2019-12-02 11:05:00,161.01,161.28,160.94,161.13,3365.0,150.4649,150.7173,150.3995,150.5771,3365.0
2019-12-02 11:10:00,161.0,161.05,160.82,161.0,13944.0,150.4556,150.5023,150.2874,150.4556,13944.0
2019-12-02 11:15:00,161.0,161.3,160.97,161.3,3637.0,150.4556,150.7359,150.4276,150.7359,3637.0
2019-12-02 11:20:00,161.39,161.52,161.21,161.47,3157.0,150.8201,150.9415,150.6518,150.8948,3157.0
2019-12-02 11:25:00,161.43,161.58,161.38,161.38,3481.0,150.8574,150.9976,150.8107,150.8107,3481.0
2019-12-02 11:30:00,161.32,161.4,160.9,160.9,5057.0,150.7546,150.8294,150.3621,150.3621,5057.0
2019-12-02 11:35:00,160.96,161.1,160.86,161.1,3036.0,150.4182,150.549,150.3248,150.549,3036.0
2019-12-02 11:40:00,161.14,161.2,160.98,160.98,3203.0,150.5864,150.6425,150.4369,150.4369,3203.0
2019-12-02 11:45:00,160.97,161.21,160.97,161.21,8471.0,150.4276,150.6518,150.4276,150.6518,8471.0
2019-12-02 11:50:00,161.21,161.41,160.91,160.94,28993.0,150.6518,150.8387,150.3715,150.3995,28993.0
2019-12-02 11:55:00,160.94,161.49,160.94,161.49,5880.0,150.3995,150.9135,150.3995,150.9135,5880.0
2019-12-02 12:00:00,161.62,161.94,161.56,161.91,4431.0,151.035,151.334,150.9789,151.306,4431.0
2019-12-02 12:05:00,161.91,161.98,161.74,161.74,8364.0,151.306,151.3714,151.1471,151.1471,8364.0
2019-12-02 12:10:00,161.8,161.86,161.54,161.64,5093.0,151.2032,151.2593,150.9602,151.0537,5093.0
2019-12-02 12:15:00,161.64,161.65,161.5,161.59,3850.0,151.0537,151.063,150.9228,151.007,3850.0
2019-12-02 12:20:00,161.68,161.68,161.34,161.36,4172.0,151.0911,151.0911,150.7733,150.792,4172.0
2019-12-02 12:25:00,161.35,161.55,160.92,161.31,5785.0,150.7827,150.9696,150.3808,150.7453,5785.0
2019-12-02 12:30:00,161.3,161.32,161.19,161.19,3169.0,150.7359,150.7546,150.6332,150.6332,3169.0
2019-12-02 12:35:00,161.13,161.17,161.01,161.12,3183.0,150.5771,150.6145,150.4649,150.5677,3183.0
2019-12-02 12:40:00,161.06,161.18,160.95,161.09,12290.0,150.5117,150.6238,150.4089,150.5397,12290.0
2019-12-02 12:45:00,161.09,161.09,160.77,160.77,8809.0,150.5397,150.5397,150.2407,150.2407,8809.0
2019-12-02 12:50:00,160.77,160.8,160.64,160.66,8345.0,150.2407,150.2687,150.1192,150.1379,8345.0
2019-12-02 12:55:00,160.65,160.87,160.61,160.81,4491.0,150.1285,150.3341,150.0911,150.278,4491.0
2019-12-02 13:00:00,160.8,160.9,160.78,160.83,5567.0,150.2687,150.3621,150.25,150.2967,5567.0
2019-12-02 13:05:00,160.78,161.25,160.77,161.21,6108.0,150.25,150.6892,150.2407,150.6518,6108.0
2019-12-02 13:10:00,161.23,161.35,161.17,161.3,2954.0,150.6705,150.7827,150.6145,150.7359,2954.0
2019-12-02 13:15:00,161.26,161.63,161.24,161.63,10761.0,150.6986,151.0443,150.6799,151.0443,10761.0
2019-12-02 13:20:00,161.74,161.76,161.65,161.66,2258.0,151.1471,151.1658,151.063,151.0724,2258.0
2019-12-02 13:25:00,161.71,161.88,161.71,161.84,2729.0,151.1191,151.278,151.1191,151.2406,2729.0
2019-12-02 13:30:00,161.81,161.81,161.39,161.41,5994.0,151.2125,151.2125,150.8201,150.8387,5994.0
2019-12-02 13:35:00,161.44,161.58,161.37,161.37,3189.0,150.8668,150.9976,150.8014,150.8014,3189.0
2019-12-02 13:40:00,161.28,161.29,161.2,161.25,2975.0,150.7173,150.7266,150.6425,150.6892,2975.0
2019-12-02 13:45:00,161.18,161.41,161.06,161.36,3954.0,150.6238,150.8387,150.5117,150.792,3954.0
2019-12-02 13:50:00,161.36,161.5,161.26,161.48,4391.0,150.792,150.9228,150.6986,150.9042,4391.0
2019-12-02 13:55:00,161.51,161.53,161.38,161.41,6862.0,150.9322,150.9509,150.8107,150.8387,6862.0
2019-12-02 14:00:00,161.44,161.49,161.27,161.36,6783.0,150.8668,150.9135,150.7079,150.792,6783.0
2019-12-02 14:05:00,161.33,161.43,161.25,161.32,6392.0,150.764,150.8574,150.6892,150.7546,6392.0
2019-12-02 14:10:00,161.36,161.44,161.23,161.39,4602.0,150.792,150.8668,150.6705,150.8201,4602.0
2019-12-02 14:15:00,161.39,161.5,161.39,161.44,3459.0,150.8201,150.9228,150.8201,150.8668,3459.0
2019-12-02 14:20:00,161.42,161.51,161.36,161.51,3074.0,150.8481,150.9322,150.792,150.9322,3074.0
2019-12-02 14:25:00,161.48,161.5,161.34,161.44,2601.0,150.9042,150.9228,150.7733,150.8668,2601.0
2019-12-02 14:30:00,161.44,161.5,161.34,161.44,5945.0,150.8668,150.9228,150.7733,150.8668,5945.0
2019-12-02 14:35:00,161.47,161.57,161.47,161.53,2914.0,150.8948,150.9883,150.8948,150.9509,2914.0
2019-12-02 14:40:00,161.5,161.58,161.48,161.48,3377.0,150.9228,150.9976,150.9042,150.9042,3377.0
2019-12-02 14:45:00,161.48,161.57,161.41,161.53,3977.0,150.9042,150.9883,150.8387,150.9509,3977.0
2019-12-02 14:50:00,161.54,161.57,161.29,161.36,5039.0,150.9602,150.9883,150.7266,150.792,5039.0
2019-12-02 14:55:00,161.29,161.42,161.24,161.38,4282.0,150.7266,150.8481,150.6799,150.8107,4282.0
2019-12-02 15:00:00,161.4,161.4,161.25,161.27,3783.0,150.8294,150.8294,150.6892,150.7079,3783.0
2019-12-02 15:05:00,161.28,161.28,161.03,161.03,4246.0,150.7173,150.7173,150.4836,150.4836,4246.0
2019-12-02 15:10:00,161.06,161.09,160.96,160.97,4732.0,150.5117,150.5397,150.4182,150.4276,4732.0
2019-12-02 15:15:00,160.97,161.06,160.9,161.02,6401.0,150.4276,150.5117,150.3621,150.4743,6401.0
2019-12-02 15:20:00,161.02,161.05,160.9,161.04,5313.0,150.4743,150.5023,150.3621,150.493,5313.0
2019-12-02 15:25:00,161.03,161.03,160.85,160.86,7812.0,150.4836,150.4836,150.3154,150.3248,7812.0
2019-12-02 15:30:00,160.89,160.92,160.7,160.89,16267.0,150.3528,150.3808,150.1752,150.3528,16267.0
2019-12-02 15:35:00,160.87,161.04,160.82,160.92,13318.0,150.3341,150.493,150.2874,150.3808,13318.0
2019-12-02 15:40:00,160.88,161.06,160.87,161.03,9330.0,150.3435,150.5117,150.3341,150.4836,9330.0
2019-12-02 15:45:00,161.08,161.18,160.96,161.02,10786.0,150.5304,150.6238,150.4182,150.4743,10786.0
2019-12-02 15:50:00,161.03,161.03,160.84,160.97,20139.0,150.4836,150.4836,150.3061,150.4276,20139.0
2019-12-02 15:55:00,160.96,161.1,160.82,161.06,65764.0,150.4182,150.549,150.2874,150.5117,65764.0
2019-12-03 09:30:00,158.49,159.01,156.67,158.35,66860.0,148.11,148.5959,146.4092,147.9792,66860.0
2019-12-03 09:35:00,158.22,159.01,158.05,158.93,89156.0,147.8577,148.5959,147.6988,148.5212,89156.0
2019-12-03 09:40:00,158.77,158.99,158.39,158.43,8317.0,148.3716,148.5772,148.0165,148.0539,8317.0
2019-12-03 09:45:00,158.4,158.69,157.83,157.83,10542.0,148.0259,148.2969,147.4932,147.4932,10542.0
2019-12-03 09:50:00,157.98,158.06,157.41,157.47,15756.0,147.6334,147.7081,147.1007,147.1568,15756.0
2019-12-03 09:55:00,157.4,157.95,157.21,157.59,13756.0,147.0914,147.6053,146.9138,147.2689,13756.0
2019-12-03 10:00:00,157.53,158.5,156.86,157.98,17831.0,147.2129,148.1193,146.5867,147.6334,17831.0
2019-12-03 10:05:00,158.05,158.21,157.51,157.52,11902.0,147.6988,147.8483,147.1942,147.2035,11902.0
2019-12-03 10:10:00,157.54,157.75,157.41,157.54,17091.0,147.2222,147.4184,147.1007,147.2222,17091.0
2019-12-03 10:15:00,157.56,158.38,157.51,158.3,15443.0,147.2409,148.0072,147.1942,147.9324,15443.0
2019-12-03 10:20:00,158.35,158.54,158.22,158.39,8170.0,147.9792,148.1567,147.8577,148.0165,8170.0
2019-12-03 10:25:00,158.33,158.33,157.68,157.68,13730.0,147.9605,147.9605,147.353,147.353,13730.0
2019-12-03 10:30:00,157.68,157.97,157.52,157.89,10512.0,147.353,147.624,147.2035,147.5493,10512.0
2019-12-03 10:35:00,157.93,157.95,157.5,157.79,9038.0,147.5867,147.6053,147.1848,147.4558,9038.0
2019-12-03 10:40:00,157.77,157.77,157.42,157.5,15174.0,147.4371,147.4371,147.1101,147.1848,15174.0
2019-12-03 10:45:00,157.49,157.49,156.6,156.6,9600.0,147.1755,147.1755,146.3438,146.3438,9600.0
2019-12-03 10:50:00,156.64,156.92,156.3,156.82,15547.0,146.3811,146.6428,146.0634,146.5494,15547.0
2019-12-03 10:55:00,156.83,157.2,156.56,157.07,11254.0,146.5587,146.9045,146.3064,146.783,11254.0
2019-12-03 11:00:00,157.02,157.02,156.68,156.69,4625.0,146.7363,146.7363,146.4185,146.4279,4625.0
2019-12-03 11:05:00,156.79,157.12,156.75,157.12,6369.0,146.5213,146.8297,146.4839,146.8297,6369.0
2019-12-03 11:10:00,157.07,157.21,156.8,157.12,13064.0,146.783,146.9138,146.5307,146.8297,13064.0
2019-12-03 11:15:00,157.13,157.31,157.05,157.14,6031.0,146.8391,147.0073,146.7643,146.8484,6031.0
2019-12-03 11:20:00,157.08,157.3,157.07,157.2,2125.0,146.7923,146.9979,146.783,146.9045,2125.0
2019-12-03 11:25:00,157.19,157.25,156.81,156.89,8700.0,146.8951,146.9512,146.54,146.6148,8700.0
2019-12-03 11:30:00,156.86,157.02,156.83,156.97,2900.0,146.5867,146.7363,146.5587,146.6895,2900.0
2019-12-03 11:35:00,156.94,157.27,156.88,157.22,5330.0,146.6615,146.9699,146.6054,146.9232,5330.0
2019-12-03 11:40:00,157.25,157.3,157.12,157.16,5641.0,146.9512,146.9979,146.8297,146.8671,5641.0
2019-12-03 11:45:00,157.14,157.19,156.94,157.01,5520.0,146.8484,146.8951,146.6615,146.7269,5520.0
2019-12-03 11:50:00,157.01,157.04,156.62,156.62,7516.0,146.7269,146.7549,146.3625,146.3625,7516.0
2019-12-03 11:55:00,156.69,156.78,156.61,156.71,5854.0,146.4279,146.512,146.3531,146.4466,5854.0
2019-12-03 12:00:00,156.7,156.7,156.36,156.5,11836.0,146.4372,146.4372,146.1195,146.2503,11836.0
2019-12-03 12:05:00,156.5,156.72,156.37,156.72,15500.0,146.2503,146.4559,146.1288,146.4559,15500.0
2019-12-03 12:10:00,156.72,156.78,156.34,156.47,12937.0,146.4559,146.512,146.1008,146.2223,12937.0
2019-12-03 12:15:00,156.5,156.66,156.48,156.61,6300.0,146.2503,146.3998,146.2316,146.3531,6300.0
2019-12-03 12:20:00,156.6,156.64,156.5,156.61,7100.0,146.3438,146.3811,146.2503,146.3531,7100.0
2019-12-03 12:25:00,156.63,156.64,156.46,156.61,6650.0,146.3718,146.3811,146.2129,146.3531,6650.0
2019-12-03 12:30:00,156.62,156.77,156.62,156.73,4570.0,146.3625,146.5026,146.3625,146.4653,4570.0
2019-12-03 12:35:00,156.74,156.79,156.39,156.48,22254.0,146.4746,146.5213,146.1475,146.2316,22254.0
2019-12-03 12:40:00,156.48,156.51,156.17,156.26,52210.0,146.2316,146.2597,145.9419,146.026,52210.0
2019-12-03 12:45:00,156.23,156.27,155.76,155.92,27399.0,145.998,146.0354,145.5588,145.7083,27399.0
2019-12-03 12:50:00,155.87,156.12,155.87,155.99,10641.0,145.6616,145.8952,145.6616,145.7737,10641.0
2019-12-03 12:55:00,156.01,156.25,155.91,156.2,9993.0,145.7924,146.0167,145.699,145.97,9993.0
2019-12-03 13:00:00,156.2,156.45,156.14,156.14,13046.0,145.97,146.2036,145.9139,145.9139,13046.0
2019-12-03 13:05:00,156.11,156.58,156.05,156.33,27686.0,145.8859,146.3251,145.8298,146.0914,27686.0
2019-12-03 13:10:00,156.31,156.53,156.31,156.43,3256.0,146.0728,146.2783,146.0728,146.1849,3256.0
2019-12-03 13:15:00,156.41,156.42,156.26,156.3,2360.0,146.1662,146.1756,146.026,146.0634,2360.0
2019-12-03 13:20:00,156.39,156.62,156.31,156.4,22924.0,146.1475,146.3625,146.0728,146.1569,22924.0
2019-12-03 13:25:00,156.49,156.58,156.41,156.54,6160.0,146.241,146.3251,146.1662,146.2877,6160.0
2019-12-03 13:30:00,156.56,156.61,156.55,156.61,2182.0,146.3064,146.3531,146.297,146.3531,2182.0
2019-12-03 13:35:00,156.59,156.65,156.49,156.53,6813.0,146.3344,146.3905,146.241,146.2783,6813.0
2019-12-03 13:40:00,156.52,156.58,156.37,156.5,4137.0,146.269,146.3251,146.1288,146.2503,4137.0
2019-12-03 13:45:00,156.48,156.52,156.34,156.38,5264.0,146.2316,146.269,146.1008,146.1382,5264.0
2019-12-03 13:50:00,156.37,156.38,156.07,156.15,7174.0,146.1288,146.1382,145.8485,145.9232,7174.0
2019-12-03 13:55:00,156.12,156.43,156.1,156.3,9115.0,145.8952,146.1849,145.8765,146.0634,9115.0
2019-12-03 14:00:00,156.3,156.43,156.21,156.21,8301.0,146.0634,146.1849,145.9793,145.9793,8301.0
2019-12-03 14:05:00,156.19,156.21,156.06,156.09,3100.0,145.9606,145.9793,145.8391,145.8672,3100.0
2019-12-03 14:10:00,156.11,156.31,156.09,156.21,5947.0,145.8859,146.0728,145.8672,145.9793,5947.0
2019-12-03 14:15:00,156.19,156.22,156.07,156.08,4200.0,145.9606,145.9887,145.8485,145.8578,4200.0
2019-12-03 14:20:00,156.06,156.06,155.86,155.88,9532.0,145.8391,145.8391,145.6522,145.6709,9532.0
2019-12-03 14:25:00,155.85,155.91,155.77,155.86,7488.0,145.6429,145.699,145.5681,145.6522,7488.0
2019-12-03 14:30:00,155.8,155.94,155.67,155.82,13253.0,145.5962,145.727,145.4747,145.6148,13253.0
2019-12-03 14:35:00,155.85,155.86,155.64,155.69,7343.0,145.6429,145.6522,145.4466,145.4934,7343.0
2019-12-03 14:40:00,155.72,155.86,155.69,155.77,21566.0,145.5214,145.6522,145.4934,145.5681,21566.0
2019-12-03 14:45:00,155.8,155.89,155.78,155.82,8072.0,145.5962,145.6803,145.5775,145.6148,8072.0
2019-12-03 14:50:00,155.82,155.82,155.68,155.75,8368.0,145.6148,145.6148,145.484,145.5494,8368.0
2019-12-03 14:55:00,155.74,156.0,155.73,155.89,9322.0,145.5401,145.7831,145.5307,145.6803,9322.0
2019-12-03 15:00:00,155.86,155.87,155.61,155.64,11158.0,145.6522,145.6616,145.4186,145.4466,11158.0
2019-12-03 15:05:00,155.65,155.75,155.56,155.64,11764.0,145.456,145.5494,145.3719,145.4466,11764.0
2019-12-03 15:10:00,155.64,155.86,155.59,155.75,17147.0,145.4466,145.6522,145.3999,145.5494,17147.0
2019-12-03 15:15:00,155.78,155.85,155.59,155.67,48307.0,145.5775,145.6429,145.3999,145.4747,48307.0
2019-12-03 15:20:00,155.66,156.0,155.65,156.0,47918.0,145.4653,145.7831,145.456,145.7831,47918.0
2019-12-03 15:25:00,156.0,156.1,155.96,156.06,33004.0,145.7831,145.8765,145.7457,145.8391,33004.0
2019-12-03 15:30:00,156.06,156.39,155.93,156.34,42350.0,145.8391,146.1475,145.7176,146.1008,42350.0
2019-12-03 15:35:00,156.31,156.32,156.07,156.07,18104.0,146.0728,146.0821,145.8485,145.8485,18104.0
2019-12-03 15:40:00,156.06,156.06,155.85,155.87,14660.0,145.8391,145.8391,145.6429,145.6616,14660.0
2019-12-03 15:45:00,155.88,156.27,155.87,156.27,16346.0,145.6709,146.0354,145.6616,146.0354,16346.0
2019-12-03 15:50:00,156.27,156.33,156.15,156.3,60039.0,146.0354,146.0914,145.9232,146.0634,60039.0
2019-12-03 15:55:00,156.3,156.46,156.19,156.37,123254.0,146.0634,146.2129,145.9606,146.1288,123254.0
2019-12-04 09:30:00,159.52,159.75,158.0,159.18,46400.0,149.0725,149.2875,147.6521,148.7548,46400.0
2019-12-04 09:35:00,159.32,159.98,159.17,159.87,13219.0,148.8856,149.5024,148.7454,149.3996,13219.0
2019-12-04 09:40:00,159.86,159.89,159.05,159.24,15521.0,149.3903,149.4183,148.6333,148.8109,15521.0
2019-12-04 09:45:00,159.11,159.47,159.05,159.41,6020.0,148.6894,149.0258,148.6333,148.9697,6020.0
2019-12-04 09:50:00,159.47,159.65,159.38,159.65,30949.0,149.0258,149.194,148.9417,149.194,30949.0
2019-12-04 09:55:00,159.6,159.62,159.0,159.05,13431.0,149.1473,149.166,148.5866,148.6333,13431.0
2019-12-04 10:00:00,159.06,159.68,159.04,159.53,10796.0,148.6427,149.222,148.624,149.0819,10796.0
2019-12-04 10:05:00,159.53,159.96,159.5,159.96,11136.0,149.0819,149.4837,149.0538,149.4837,11136.0
2019-12-04 10:10:00,159.95,160.07,159.87,160.07,6498.0,149.4744,149.5865,149.3996,149.5865,6498.0
2019-12-04 10:15:00,160.15,160.26,159.96,160.25,7749.0,149.6613,149.7641,149.4837,149.7547,7749.0
2019-12-04 10:20:00,160.43,160.44,160.09,160.16,8830.0,149.9229,149.9323,149.6052,149.6706,8830.0
2019-12-04 10:25:00,160.13,160.18,160.03,160.05,6335.0,149.6426,149.6893,149.5491,149.5678,6335.0
2019-12-04 10:30:00,160.03,160.17,159.8,159.8,8572.0,149.5491,149.68,149.3342,149.3342,8572.0
2019-12-04 10:35:00,159.7,159.85,159.67,159.67,3300.0,149.2407,149.3809,149.2127,149.2127,3300.0
2019-12-04 10:40:00,159.68,159.91,159.59,159.91,3298.0,149.222,149.437,149.1379,149.437,3298.0
2019-12-04 10:45:00,159.86,160.03,159.85,159.9,4048.0,149.3903,149.5491,149.3809,149.4276,4048.0
2019-12-04 10:50:00,159.87,160.02,159.87,159.89,1776.0,149.3996,149.5398,149.3996,149.4183,1776.0
2019-12-04 10:55:00,159.9,159.94,159.8,159.8,1800.0,149.4276,149.465,149.3342,149.3342,1800.0
2019-12-04 11:00:00,159.91,160.11,159.86,160.09,3710.0,149.437,149.6239,149.3903,149.6052,3710.0
2019-12-04 11:05:00,160.14,160.16,159.66,159.66,5721.0,149.6519,149.6706,149.2034,149.2034,5721.0
2019-12-04 11:10:00,159.59,159.61,159.29,159.6,5602.0,149.1379,149.1566,148.8576,149.1473,5602.0
2019-12-04 11:15:00,159.69,159.93,159.69,159.92,5577.0,149.2314,149.4557,149.2314,149.4463,5577.0
2019-12-04 11:20:00,159.96,160.06,159.86,159.95,4321.0,149.4837,149.5772,149.3903,149.4744,4321.0
2019-12-04 11:25:00,159.95,159.97,159.72,159.97,4850.0,149.4744,149.4931,149.2594,149.4931,4850.0
2019-12-04 11:30:00,159.95,160.07,159.94,160.04,2802.0,149.4744,149.5865,149.465,149.5585,2802.0
2019-12-04 11:35:00,160.05,160.12,160.02,160.03,3766.0,149.5678,149.6332,149.5398,149.5491,3766.0
2019-12-04 11:40:00,160.06,160.15,160.05,160.07,2800.0,149.5772,149.6613,149.5678,149.5865,2800.0
2019-12-04 11:45:00,160.02,160.02,159.6,159.6,4475.0,149.5398,149.5398,149.1473,149.1473,4475.0
2019-12-04 11:50:00,159.57,159.65,159.43,159.45,6211.0,149.1193,149.194,148.9884,149.0071,6211.0
2019-12-04 11:55:00,159.46,159.55,159.4,159.55,6116.0,149.0165,149.1006,148.9604,149.1006,6116.0
2019-12-04 12:00:00,159.59,159.61,159.47,159.49,5487.0,149.1379,149.1566,149.0258,149.0445,5487.0
2019-12-04 12:05:00,159.46,159.46,159.3,159.3,3350.0,149.0165,149.0165,148.8669,148.8669,3350.0
2019-12-04 12:10:00,159.3,159.59,159.23,159.59,2100.0,148.8669,149.1379,148.8015,149.1379,2100.0
2019-12-04 12:15:00,159.59,159.81,159.56,159.66,11037.0,149.1379,149.3435,149.1099,149.2034,11037.0
2019-12-04 12:20:00,159.73,159.79,159.36,159.48,4351.0,149.2688,149.3248,148.923,149.0351,4351.0
2019-12-04 12:25:00,159.48,159.65,159.48,159.64,2100.0,149.0351,149.194,149.0351,149.1847,2100.0
2019-12-04 12:30:00,159.66,159.66,159.56,159.56,2600.0,149.2034,149.2034,149.1099,149.1099,2600.0
2019-12-04 12:35:00,159.55,159.58,159.31,159.39,2332.0,149.1006,149.1286,148.8763,148.951,2332.0
2019-12-04 12:40:00,159.39,159.57,159.38,159.52,7029.0,148.951,149.1193,148.9417,149.0725,7029.0
2019-12-04 12:45:00,159.53,159.65,159.5,159.59,5900.0,149.0819,149.194,149.0538,149.1379,5900.0
2019-12-04 12:50:00,159.56,159.85,159.56,159.82,10329.0,149.1099,149.3809,149.1099,149.3529,10329.0
2019-12-04 12:55:00,159.83,160.02,159.64,159.65,4025.0,149.3622,149.5398,149.1847,149.194,4025.0
2019-12-04 13:00:00,159.7,159.76,159.66,159.66,2721.0,149.2407,149.2968,149.2034,149.2034,2721.0
2019-12-04 13:05:00,159.59,159.71,159.58,159.64,1402.0,149.1379,149.2501,149.1286,149.1847,1402.0
2019-12-04 13:10:00,159.71,159.71,159.55,159.55,3100.0,149.2501,149.2501,149.1006,149.1006,3100.0
2019-12-04 13:15:00,159.56,159.6,159.37,159.4,2602.0,149.1099,149.1473,148.9323,148.9604,2602.0
2019-12-04 13:20:00,159.41,159.42,159.2,159.28,3979.0,148.9697,148.9791,148.7735,148.8482,3979.0
2019-12-04 13:25:00,159.28,159.52,159.25,159.52,8795.0,148.8482,149.0725,148.8202,149.0725,8795.0
2019-12-04 13:30:00,159.54,159.54,159.46,159.48,4396.0,149.0912,149.0912,149.0165,149.0351,4396.0
2019-12-04 13:35:00,159.51,159.61,159.48,159.6,2429.0,149.0632,149.1566,149.0351,149.1473,2429.0
2019-12-04 13:40:00,159.59,159.66,159.49,159.6,7022.0,149.1379,149.2034,149.0445,149.1473,7022.0
2019-12-04 13:45:00,159.57,159.6,159.46,159.53,5955.0,149.1193,149.1473,149.0165,149.0819,5955.0
2019-12-04 13:50:00,159.54,159.79,159.54,159.67,21560.0,149.0912,149.3248,149.0912,149.2127,21560.0
2019-12-04 13:55:00,159.67,159.67,159.56,159.61,1802.0,149.2127,149.2127,149.1099,149.1566,1802.0
2019-12-04 14:00:00,159.62,159.65,159.54,159.55,3643.0,149.166,149.194,149.0912,149.1006,3643.0
2019-12-04 14:05:00,159.57,159.65,159.55,159.65,2459.0,149.1193,149.194,149.1006,149.194,2459.0
2019-12-04 14:10:00,159.66,159.8,159.65,159.74,8210.0,149.2034,149.3342,149.194,149.2781,8210.0
2019-12-04 14:15:00,159.73,159.86,159.62,159.86,4339.0,149.2688,149.3903,149.166,149.3903,4339.0
2019-12-04 14:20:00,159.86,160.0,159.75,160.0,5385.0,149.3903,149.5211,149.2875,149.5211,5385.0
2019-12-04 14:25:00,160.02,160.16,159.96,160.13,5515.0,149.5398,149.6706,149.4837,149.6426,5515.0
2019-12-04 14:30:00,160.16,160.37,160.11,160.37,11756.0,149.6706,149.8669,149.6239,149.8669,11756.0
2019-12-04 14:35:00,160.37,160.5,160.34,160.39,6014.0,149.8669,149.9883,149.8388,149.8855,6014.0
2019-12-04 14:40:00,160.39,160.54,160.34,160.54,5481.0,149.8855,150.0257,149.8388,150.0257,5481.0
2019-12-04 14:45:00,160.53,160.57,160.44,160.52,6696.0,150.0164,150.0538,149.9323,150.007,6696.0
2019-12-04 14:50:00,160.55,160.65,160.5,160.56,7803.0,150.0351,150.1285,149.9883,150.0444,7803.0
2019-12-04 14:55:00,160.57,160.63,160.42,160.52,2804.0,150.0538,150.1098,149.9136,150.007,2804.0
2019-12-04 15:00:00,160.49,160.58,160.45,160.46,5994.0,149.979,150.0631,149.9416,149.951,5994.0
2019-12-04 15:05:00,160.48,160.49,160.29,160.31,4011.0,149.9697,149.979,149.7921,149.8108,4011.0
2019-12-04 15:10:00,160.3,160.34,160.26,160.28,4607.0,149.8014,149.8388,149.7641,149.7828,4607.0
2019-12-04 15:15:00,160.3,160.61,160.3,160.59,10008.0,149.8014,150.0911,149.8014,150.0724,10008.0
2019-12-04 15:20:00,160.62,160.79,160.59,160.68,11890.0,150.1005,150.2593,150.0724,150.1566,11890.0
2019-12-04 15:25:00,160.69,160.71,160.64,160.65,8938.0,150.1659,150.1846,150.1192,150.1285,8938.0
2019-12-04 15:30:00,160.66,160.67,160.41,160.51,12150.0,150.1379,150.1472,149.9042,149.9977,12150.0
2019-12-04 15:35:00,160.51,160.52,160.31,160.33,9361.0,149.9977,150.007,149.8108,149.8295,9361.0
2019-12-04 15:40:00,160.31,160.31,160.08,160.16,8990.0,149.8108,149.8108,149.5958,149.6706,8990.0
2019-12-04 15:45:00,160.06,160.18,159.98,160.11,5420.0,149.5772,149.6893,149.5024,149.6239,5420.0
2019-12-04 15:50:00,160.19,160.2,159.94,159.99,38613.0,149.6986,149.708,149.465,149.5117,38613.0
2019-12-04 15:55:00,160.01,160.34,159.96,160.27,102315.0,149.5304,149.8388,149.4837,149.7734,102315.0
2019-12-05 09:30:00,160.49,161.0,160.08,160.82,21610.0,149.979,150.4556,149.5958,150.2874,21610.0
2019-12-05 09:35:00,160.7,161.05,160.63,161.04,3181.0,150.1752,150.5023,150.1098,150.493,3181.0
2019-12-05 09:40:00,161.16,161.89,161.03,161.68,7857.0,150.6051,151.2873,150.4836,151.0911,7857.0
2019-12-05 09:45:00,161.74,161.92,161.58,161.81,3800.0,151.1471,151.3153,150.9976,151.2125,3800.0
2019-12-05 09:50:00,161.83,161.83,161.51,161.59,1806.0,151.2312,151.2312,150.9322,151.007,1806.0
2019-12-05 09:55:00,161.65,161.86,161.46,161.84,5782.0,151.063,151.2593,150.8855,151.2406,5782.0
2019-12-05 10:00:00,161.83,162.18,161.76,162.18,14250.0,151.2312,151.5583,151.1658,151.5583,14250.0
2019-12-05 10:05:00,162.09,162.29,161.33,161.55,14799.0,151.4742,151.6611,150.764,150.9696,14799.0
2019-12-05 10:10:00,161.53,161.61,161.4,161.4,3920.0,150.9509,151.0256,150.8294,150.8294,3920.0
2019-12-05 10:15:00,161.33,161.54,161.22,161.54,6819.0,150.764,150.9602,150.6612,150.9602,6819.0
2019-12-05 10:20:00,161.47,161.62,161.27,161.62,19322.0,150.8948,151.035,150.7079,151.035,19322.0
2019-12-05 10:25:00,161.59,161.74,161.54,161.71,9905.0,151.007,151.1471,150.9602,151.1191,9905.0
2019-12-05 10:30:00,161.69,161.96,161.68,161.94,5406.0,151.1004,151.3527,151.0911,151.334,5406.0
2019-12-05 10:35:00,161.92,161.92,161.55,161.55,3865.0,151.3153,151.3153,150.9696,150.9696,3865.0
2019-12-05 10:40:00,161.57,161.77,161.53,161.77,24308.0,150.9883,151.1752,150.9509,151.1752,24308.0
2019-12-05 10:45:00,161.83,162.13,161.79,162.01,13749.0,151.2312,151.5116,151.1939,151.3994,13749.0
2019-12-05 10:50:00,162.05,162.43,162.05,162.06,34681.0,151.4368,151.7919,151.4368,151.4462,34681.0
2019-12-05 10:55:00,162.04,162.16,161.86,162.07,19382.0,151.4275,151.5396,151.2593,151.4555,19382.0
2019-12-05 11:00:00,162.03,162.16,161.81,161.95,9952.0,151.4181,151.5396,151.2125,151.3434,9952.0
2019-12-05 11:05:00,162.0,162.83,161.96,162.61,59380.0,151.3901,152.1657,151.3527,151.9602,59380.0
2019-12-05 11:10:00,162.62,162.62,162.33,162.36,2200.0,151.9695,151.9695,151.6985,151.7265,2200.0
2019-12-05 11:15:00,162.33,162.47,161.66,161.67,24959.0,151.6985,151.8293,151.0724,151.0817,24959.0
2019-12-05 11:20:00,161.67,161.69,161.07,161.1,10800.0,151.0817,151.1004,150.521,150.549,10800.0
2019-12-05 11:25:00,161.13,161.53,160.99,161.41,16700.0,150.5771,150.9509,150.4462,150.8387,16700.0
2019-12-05 11:30:00,161.39,161.39,161.25,161.33,3323.0,150.8201,150.8201,150.6892,150.764,3323.0
2019-12-05 11:35:00,161.22,161.26,161.12,161.21,2200.0,150.6612,150.6986,150.5677,150.6518,2200.0
2019-12-05 11:40:00,161.29,161.33,161.16,161.21,4000.0,150.7266,150.764,150.6051,150.6518,4000.0
2019-12-05 11:45:00,161.27,161.32,161.14,161.32,2024.0,150.7079,150.7546,150.5864,150.7546,2024.0
2019-12-05 11:50:00,161.31,161.33,161.2,161.3,3500.0,150.7453,150.764,150.6425,150.7359,3500.0
2019-12-05 11:55:00,161.3,161.33,161.22,161.26,8422.0,150.7359,150.764,150.6612,150.6986,8422.0
2019-12-05 12:00:00,161.25,161.32,161.13,161.18,7406.0,150.6892,150.7546,150.5771,150.6238,7406.0
2019-12-05 12:05:00,161.16,161.24,161.04,161.23,5673.0,150.6051,150.6799,150.493,150.6705,5673.0
2019-12-05 12:10:00,161.29,161.39,161.27,161.39,6258.0,150.7266,150.8201,150.7079,150.8201,6258.0
2019-12-05 12:15:00,161.43,161.49,161.33,161.33,2800.0,150.8574,150.9135,150.764,150.764,2800.0
2019-12-05 12:20:00,161.34,161.36,161.1,161.19,10380.0,150.7733,150.792,150.549,150.6332,10380.0
2019-12-05 12:25:00,161.18,161.36,161.06,161.36,1600.0,150.6238,150.792,150.5117,150.792,1600.0
2019-12-05 12:30:00,161.33,161.33,161.21,161.26,2860.0,150.764,150.764,150.6518,150.6986,2860.0
2019-12-05 12:35:00,161.2,161.2,161.02,161.16,2800.0,150.6425,150.6425,150.4743,150.6051,2800.0
2019-12-05 12:40:00,161.13,161.23,161.13,161.22,3120.0,150.5771,150.6705,150.5771,150.6612,3120.0
2019-12-05 12:45:00,161.21,161.32,161.11,161.15,2867.0,150.6518,150.7546,150.5584,150.5958,2867.0
2019-12-05 12:50:00,161.19,161.28,161.19,161.28,1877.0,150.6332,150.7173,150.6332,150.7173,1877.0
2019-12-05 12:55:00,161.3,161.32,161.21,161.24,11913.0,150.7359,150.7546,150.6518,150.6799,11913.0
2019-12-05 13:00:00,161.26,161.35,161.23,161.23,2609.0,150.6986,150.7827,150.6705,150.6705,2609.0
2019-12-05 13:05:00,161.21,161.33,161.21,161.33,7201.0,150.6518,150.764,150.6518,150.764,7201.0
2019-12-05 13:10:00,161.34,161.41,161.33,161.38,2192.0,150.7733,150.8387,150.764,150.8107,2192.0
2019-12-05 13:15:00,161.39,161.43,161.36,161.36,3128.0,150.8201,150.8574,150.792,150.792,3128.0
2019-12-05 13:20:00,161.3,161.42,161.3,161.35,2540.0,150.7359,150.8481,150.7359,150.7827,2540.0
2019-12-05 13:25:00,161.33,161.4,161.29,161.32,2500.0,150.764,150.8294,150.7266,150.7546,2500.0
2019-12-05 13:30:00,161.34,161.49,161.3,161.32,3800.0,150.7733,150.9135,150.7359,150.7546,3800.0
2019-12-05 13:35:00,161.3,161.41,161.27,161.39,8017.0,150.7359,150.8387,150.7079,150.8201,8017.0
2019-12-05 13:40:00,161.4,161.58,161.4,161.54,5800.0,150.8294,150.9976,150.8294,150.9602,5800.0
2019-12-05 13:45:00,161.53,161.96,161.44,161.95,40814.0,150.9509,151.3527,150.8668,151.3434,40814.0
2019-12-05 13:50:00,161.95,161.95,161.82,161.86,4528.0,151.3434,151.3434,151.2219,151.2593,4528.0
2019-12-05 13:55:00,161.84,161.94,161.81,161.83,1130.0,151.2406,151.334,151.2125,151.2312,1130.0
2019-12-05 14:00:00,161.77,161.86,161.72,161.72,4094.0,151.1752,151.2593,151.1284,151.1284,4094.0
2019-12-05 14:05:00,161.72,161.78,161.7,161.72,1944.0,151.1284,151.1845,151.1097,151.1284,1944.0
2019-12-05 14:10:00,161.74,161.83,161.74,161.79,2675.0,151.1471,151.2312,151.1471,151.1939,2675.0
2019-12-05 14:15:00,161.77,162.02,161.75,161.92,16458.0,151.1752,151.4088,151.1565,151.3153,16458.0
2019-12-05 14:20:00,161.96,161.96,161.77,161.9,5758.0,151.3527,151.3527,151.1752,151.2967,5758.0
2019-12-05 14:25:00,161.86,161.93,161.84,161.87,7670.0,151.2593,151.3247,151.2406,151.2686,7670.0
2019-12-05 14:30:00,161.86,161.91,161.72,161.77,6673.0,151.2593,151.306,151.1284,151.1752,6673.0
2019-12-05 14:35:00,161.79,161.88,161.75,161.85,4563.0,151.1939,151.278,151.1565,151.2499,4563.0
2019-12-05 14:40:00,161.88,161.88,161.73,161.84,3820.0,151.278,151.278,151.1378,151.2406,3820.0
2019-12-05 14:45:00,161.87,161.9,161.78,161.89,2700.0,151.2686,151.2967,151.1845,151.2873,2700.0
2019-12-05 14:50:00,161.93,161.93,161.85,161.92,2008.0,151.3247,151.3247,151.2499,151.3153,2008.0
2019-12-05 14:55:00,161.92,161.92,161.27,161.52,9536.0,151.3153,151.3153,150.7079,150.9415,9536.0
2019-12-05 15:00:00,161.47,161.63,161.42,161.63,3029.0,150.8948,151.0443,150.8481,151.0443,3029.0
2019-12-05 15:05:00,161.67,161.67,161.58,161.59,850.0,151.0817,151.0817,150.9976,151.007,850.0
2019-12-05 15:10:00,161.57,161.65,161.5,161.53,1469.0,150.9883,151.063,150.9228,150.9509,1469.0
2019-12-05 15:15:00,161.58,161.59,161.43,161.47,4540.0,150.9976,151.007,150.8574,150.8948,4540.0
2019-12-05 15:20:00,161.45,161.55,161.45,161.47,4000.0,150.8761,150.9696,150.8761,150.8948,4000.0
2019-12-05 15:25:00,161.51,161.53,161.36,161.38,6426.0,150.9322,150.9509,150.792,150.8107,6426.0
2019-12-05 15:30:00,161.39,161.55,161.38,161.5,4900.0,150.8201,150.9696,150.8107,150.9228,4900.0
2019-12-05 15:35:00,161.49,161.53,161.4,161.52,6343.0,150.9135,150.9509,150.8294,150.9415,6343.0
2019-12-05 15:40:00,161.53,161.59,161.49,161.52,6056.0,150.9509,151.007,150.9135,150.9415,6056.0
2019-12-05 15:45:00,161.52,161.6,161.42,161.42,5800.0,150.9415,151.0163,150.8481,150.8481,5800.0
2019-12-05 15:50:00,161.45,161.6,161.36,161.46,19329.0,150.8761,151.0163,150.792,150.8855,19329.0
2019-12-05 15:55:00,161.48,161.57,161.34,161.57,58049.0,150.9042,150.9883,150.7733,150.9883,58049.0
2019-12-06 09:30:00,163.56,164.61,163.13,164.08,40274.0,152.8479,153.8292,152.4461,153.3339,40274.0
2019-12-06 09:35:00,164.22,165.11,163.85,164.87,26817.0,153.4647,154.2964,153.1189,154.0721,26817.0
2019-12-06 09:40:00,165.0,165.52,164.77,165.37,20014.0,154.1936,154.6796,153.9787,154.5394,20014.0
2019-12-06 09:45:00,165.39,165.51,164.62,164.63,10288.0,154.5581,154.6702,153.8385,153.8479,10288.0
2019-12-06 09:50:00,164.6,164.63,163.94,163.94,8333.0,153.8198,153.8479,153.203,153.203,8333.0
2019-12-06 09:55:00,164.01,165.03,163.85,164.89,13000.0,153.2685,154.2217,153.1189,154.0908,13000.0
2019-12-06 10:00:00,164.75,164.89,164.51,164.57,6828.0,153.96,154.0908,153.7357,153.7918,6828.0
2019-12-06 10:05:00,164.52,164.57,164.13,164.13,3034.0,153.7451,153.7918,153.3806,153.3806,3034.0
2019-12-06 10:10:00,164.12,164.38,164.08,164.16,4055.0,153.3713,153.6142,153.3339,153.4086,4055.0
2019-12-06 10:15:00,164.21,164.21,163.61,163.76,5327.0,153.4554,153.4554,152.8947,153.0348,5327.0
2019-12-06 10:20:00,163.82,164.07,163.82,163.84,6700.0,153.0909,153.3245,153.0909,153.1096,6700.0
2019-12-06 10:25:00,163.75,163.75,163.44,163.48,5737.0,153.0255,153.0255,152.7358,152.7732,5737.0
2019-12-06 10:30:00,163.56,163.72,163.56,163.64,1760.0,152.8479,152.9975,152.8479,152.9227,1760.0
2019-12-06 10:35:00,163.73,163.73,163.49,163.5,4671.0,153.0068,153.0068,152.7825,152.7919,4671.0
2019-12-06 10:40:00,163.56,163.8,163.43,163.75,7209.0,152.8479,153.0722,152.7264,153.0255,7209.0
2019-12-06 10:45:00,163.73,163.8,163.69,163.72,2411.0,153.0068,153.0722,152.9694,152.9975,2411.0
2019-12-06 10:50:00,163.74,163.89,163.65,163.89,4238.0,153.0161,153.1563,152.932,153.1563,4238.0
2019-12-06 10:55:00,163.93,164.01,163.9,164.0,2103.0,153.1937,153.2685,153.1657,153.2591,2103.0
2019-12-06 11:00:00,164.02,164.23,164.02,164.21,2961.0,153.2778,153.4741,153.2778,153.4554,2961.0
2019-12-06 11:05:00,164.19,164.19,163.63,163.73,4007.0,153.4367,153.4367,152.9133,153.0068,4007.0
2019-12-06 11:10:00,163.75,163.75,163.48,163.54,2009.0,153.0255,153.0255,152.7732,152.8292,2009.0
2019-12-06 11:15:00,163.49,163.52,163.28,163.33,5449.0,152.7825,152.8106,152.5863,152.633,5449.0
2019-12-06 11:20:00,163.34,163.65,163.33,163.63,3383.0,152.6423,152.932,152.633,152.9133,3383.0
2019-12-06 11:25:00,163.62,163.83,163.62,163.63,3412.0,152.904,153.1002,152.904,152.9133,3412.0
2019-12-06 11:30:00,163.55,163.58,163.36,163.44,6613.0,152.8386,152.8666,152.661,152.7358,6613.0
2019-12-06 11:35:00,163.53,163.62,163.39,163.5,8816.0,152.8199,152.904,152.6891,152.7919,8816.0
2019-12-06 11:40:00,163.36,163.36,163.09,163.12,1740.0,152.661,152.661,152.4087,152.4367,1740.0
2019-12-06 11:45:00,163.15,163.19,162.98,163.03,2179.0,152.4648,152.5022,152.3059,152.3526,2179.0
2019-12-06 11:50:00,163.0,163.36,163.0,163.36,2445.0,152.3246,152.661,152.3246,152.661,2445.0
2019-12-06 11:55:00,163.36,163.47,163.36,163.47,1912.0,152.661,152.7638,152.661,152.7638,1912.0
2019-12-06 12:00:00,163.48,163.5,163.3,163.33,1545.0,152.7732,152.7919,152.605,152.633,1545.0
2019-12-06 12:05:00,163.4,163.4,163.2,163.2,1408.0,152.6984,152.6984,152.5115,152.5115,1408.0
2019-12-06 12:10:00,163.19,163.31,163.18,163.31,1252.0,152.5022,152.6143,152.4928,152.6143,1252.0
2019-12-06 12:15:00,163.37,163.4,163.3,163.31,3810.0,152.6704,152.6984,152.605,152.6143,3810.0
2019-12-06 12:20:00,163.34,163.34,163.18,163.23,2700.0,152.6423,152.6423,152.4928,152.5395,2700.0
2019-12-06 12:25:00,163.29,163.34,163.23,163.23,1530.0,152.5956,152.6423,152.5395,152.5395,1530.0
2019-12-06 12:30:00,163.13,163.2,163.12,163.2,1920.0,152.4461,152.5115,152.4367,152.5115,1920.0
2019-12-06 12:35:00,163.21,163.32,163.21,163.26,1115.0,152.5209,152.6237,152.5209,152.5676,1115.0
2019-12-06 12:40:00,163.26,163.26,163.07,163.15,3268.0,152.5676,152.5676,152.39,152.4648,3268.0
2019-12-06 12:45:00,163.22,163.36,163.21,163.36,2182.0,152.5302,152.661,152.5209,152.661,2182.0
2019-12-06 12:50:00,163.39,163.42,163.07,163.13,3710.0,152.6891,152.7171,152.39,152.4461,3710.0
2019-12-06 12:55:00,163.1,163.2,163.05,163.2,1001.0,152.4181,152.5115,152.3713,152.5115,1001.0
2019-12-06 13:00:00,163.32,163.35,163.29,163.35,1849.0,152.6237,152.6517,152.5956,152.6517,1849.0
2019-12-06 13:05:00,163.3,163.3,163.12,163.17,4604.0,152.605,152.605,152.4367,152.4835,4604.0
2019-12-06 13:10:00,163.19,163.31,163.19,163.28,8342.0,152.5022,152.6143,152.5022,152.5863,8342.0
2019-12-06 13:15:00,163.28,163.33,163.15,163.26,12158.0,152.5863,152.633,152.4648,152.5676,12158.0
2019-12-06 13:20:00,163.17,163.17,163.06,163.17,1200.0,152.4835,152.4835,152.3807,152.4835,1200.0
2019-12-06 13:25:00,163.19,163.32,163.18,163.32,2148.0,152.5022,152.6237,152.4928,152.6237,2148.0
2019-12-06 13:30:00,163.33,163.37,163.33,163.34,993.0,152.633,152.6704,152.633,152.6423,993.0
2019-12-06 13:35:00,163.35,163.39,163.35,163.38,1396.0,152.6517,152.6891,152.6517,152.6797,1396.0
2019-12-06 13:40:00,163.37,163.37,163.28,163.32,5597.0,152.6704,152.6704,152.5863,152.6237,5597.0
2019-12-06 13:45:00,163.31,163.32,163.23,163.23,1520.0,152.6143,152.6237,152.5395,152.5395,1520.0
2019-12-06 13:50:00,163.19,163.29,163.19,163.28,2002.0,152.5022,152.5956,152.5022,152.5863,2002.0
2019-12-06 13:55:00,163.28,163.38,163.28,163.35,907.0,152.5863,152.6797,152.5863,152.6517,907.0
2019-12-06 14:00:00,163.38,163.4,163.36,163.4,953.0,152.6797,152.6984,152.661,152.6984,953.0
2019-12-06 14:05:00,163.4,163.67,163.39,163.61,3980.0,152.6984,152.9507,152.6891,152.8947,3980.0
2019-12-06 14:10:00,163.59,163.59,163.43,163.44,1761.0,152.876,152.876,152.7264,152.7358,1761.0
2019-12-06 14:15:00,163.4,163.4,163.26,163.34,2395.0,152.6984,152.6984,152.5676,152.6423,2395.0
2019-12-06 14:20:00,163.36,163.57,163.36,163.57,1000.0,152.661,152.8573,152.661,152.8573,1000.0
2019-12-06 14:25:00,163.56,163.63,163.53,163.63,1891.0,152.8479,152.9133,152.8199,152.9133,1891.0
2019-12-06 14:30:00,163.63,163.63,163.48,163.48,1869.0,152.9133,152.9133,152.7732,152.7732,1869.0
2019-12-06 14:35:00,163.45,163.45,163.33,163.4,4044.0,152.7451,152.7451,152.633,152.6984,4044.0
2019-12-06 14:40:00,163.28,163.28,163.16,163.21,1268.0,152.5863,152.5863,152.4741,152.5209,1268.0
2019-12-06 14:45:00,163.18,163.25,163.18,163.18,1901.0,152.4928,152.5582,152.4928,152.4928,1901.0
2019-12-06 14:50:00,163.17,163.17,163.11,163.17,1759.0,152.4835,152.4835,152.4274,152.4835,1759.0
2019-12-06 14:55:00,163.17,163.25,163.14,163.19,2688.0,152.4835,152.5582,152.4554,152.5022,2688.0
2019-12-06 15:00:00,163.19,163.28,163.17,163.28,1838.0,152.5022,152.5863,152.4835,152.5863,1838.0
2019-12-06 15:05:00,163.28,163.42,163.27,163.42,2792.0,152.5863,152.7171,152.5769,152.7171,2792.0
2019-12-06 15:10:00,163.44,163.47,163.37,163.37,3653.0,152.7358,152.7638,152.6704,152.6704,3653.0
2019-12-06 15:15:00,163.4,163.45,163.36,163.41,4463.0,152.6984,152.7451,152.661,152.7078,4463.0
2019-12-06 15:20:00,163.41,163.41,163.36,163.39,2473.0,152.7078,152.7078,152.661,152.6891,2473.0
2019-12-06 15:25:00,163.41,163.53,163.38,163.48,6530.0,152.7078,152.8199,152.6797,152.7732,6530.0
2019-12-06 15:30:00,163.49,163.62,163.45,163.58,3436.0,152.7825,152.904,152.7451,152.8666,3436.0
2019-12-06 15:35:00,163.61,163.62,163.51,163.54,8036.0,152.8947,152.904,152.8012,152.8292,8036.0
2019-12-06 15:40:00,163.56,163.68,163.52,163.62,8543.0,152.8479,152.9601,152.8106,152.904,8543.0
2019-12-06 15:45:00,163.63,163.64,163.29,163.33,9306.0,152.9133,152.9227,152.5956,152.633,9306.0
2019-12-06 15:50:00,163.29,163.34,163.0,163.0,21500.0,152.5956,152.6423,152.3246,152.3246,21500.0
2019-12-06 15:55:00,163.0,163.2,162.85,162.9,80149.0,152.3246,152.5115,152.1844,152.2312,80149.0
2019-12-09 09:30:00,163.33,163.57,162.91,162.98,17879.0,152.633,152.8573,152.2405,152.3059,17879.0
2019-12-09 09:35:00,162.99,163.13,162.76,162.81,3601.0,152.3153,152.4461,152.1003,152.1471,3601.0
2019-12-09 09:40:00,162.87,162.91,162.53,162.6,6517.0,152.2031,152.2405,151.8854,151.9508,6517.0
2019-12-09 09:45:00,162.57,162.81,162.45,162.47,3261.0,151.9228,152.1471,151.8106,151.8293,3261.0
2019-12-09 09:50:00,162.46,162.66,162.33,162.46,3883.0,151.82,152.0069,151.6985,151.82,3883.0
2019-12-09 09:55:00,162.38,162.44,162.14,162.36,5527.0,151.7452,151.8013,151.5209,151.7265,5527.0
2019-12-09 10:00:00,162.33,162.59,162.18,162.33,4022.0,151.6985,151.9415,151.5583,151.6985,4022.0
2019-12-09 10:05:00,162.27,162.32,162.1,162.13,3130.0,151.6424,151.6891,151.4836,151.5116,3130.0
2019-12-09 10:10:00,162.15,162.15,161.97,161.99,4283.0,151.5303,151.5303,151.3621,151.3808,4283.0
2019-12-09 10:15:00,161.97,162.12,161.73,161.93,15419.0,151.3621,151.5022,151.1378,151.3247,15419.0
2019-12-09 10:20:00,161.89,162.01,161.78,161.83,6506.0,151.2873,151.3994,151.1845,151.2312,6506.0
2019-12-09 10:25:00,161.84,162.1,161.84,161.99,2601.0,151.2406,151.4836,151.2406,151.3808,2601.0
2019-12-09 10:30:00,162.01,162.11,161.77,162.11,4236.0,151.3994,151.4929,151.1752,151.4929,4236.0
2019-12-09 10:35:00,162.15,162.3,162.12,162.28,5708.0,151.5303,151.6705,151.5022,151.6518,5708.0
2019-12-09 10:40:00,162.33,162.34,162.16,162.26,2628.0,151.6985,151.7078,151.5396,151.6331,2628.0
2019-12-09 10:45:00,162.28,162.31,162.02,162.16,8571.0,151.6518,151.6798,151.4088,151.5396,8571.0
2019-12-09 10:50:00,162.1,162.42,162.08,162.42,6092.0,151.4836,151.7826,151.4649,151.7826,6092.0
2019-12-09 10:55:00,162.45,162.7,162.4,162.69,4212.0,151.8106,152.0443,151.7639,152.0349,4212.0
2019-12-09 11:00:00,162.68,162.68,162.23,162.33,4220.0,152.0256,152.0256,151.605,151.6985,4220.0
2019-12-09 11:05:00,162.35,162.56,162.3,162.53,2500.0,151.7172,151.9134,151.6705,151.8854,2500.0
2019-12-09 11:10:00,162.52,162.52,162.24,162.3,5162.0,151.876,151.876,151.6144,151.6705,5162.0
2019-12-09 11:15:00,162.29,162.4,162.1,162.2,5225.0,151.6611,151.7639,151.4836,151.577,5225.0
2019-12-09 11:20:00,162.2,162.36,162.2,162.3,1801.0,151.577,151.7265,151.577,151.6705,1801.0
2019-12-09 11:25:00,162.37,162.49,162.23,162.47,4395.0,151.7359,151.848,151.605,151.8293,4395.0
2019-12-09 11:30:00,162.48,162.5,162.27,162.47,4100.0,151.8387,151.8574,151.6424,151.8293,4100.0
2019-12-09 11:35:00,162.37,162.37,162.2,162.35,1600.0,151.7359,151.7359,151.577,151.7172,1600.0
2019-12-09 11:40:00,162.33,162.34,162.24,162.29,2200.0,151.6985,151.7078,151.6144,151.6611,2200.0
2019-12-09 11:45:00,162.2,162.2,162.01,162.05,3200.0,151.577,151.577,151.3994,151.4368,3200.0
2019-12-09 11:50:00,162.01,162.24,161.98,162.24,3000.0,151.3994,151.6144,151.3714,151.6144,3000.0
2019-12-09 11:55:00,162.22,162.29,162.21,162.23,4133.0,151.5957,151.6611,151.5863,151.605,4133.0
2019-12-09 12:00:00,162.22,162.82,162.22,162.57,6480.0,151.5957,152.1564,151.5957,151.9228,6480.0
2019-12-09 12:05:00,162.63,162.63,162.45,162.49,815.0,151.9788,151.9788,151.8106,151.848,815.0
2019-12-09 12:10:00,162.48,162.73,162.48,162.69,5320.0,151.8387,152.0723,151.8387,152.0349,5320.0
2019-12-09 12:15:00,162.7,162.71,162.64,162.65,814.0,152.0443,152.0536,151.9882,151.9975,814.0
2019-12-09 12:20:00,162.6,162.61,162.41,162.41,1600.0,151.9508,151.9602,151.7732,151.7732,1600.0
2019-12-09 12:25:00,162.38,162.39,162.22,162.27,1300.0,151.7452,151.7546,151.5957,151.6424,1300.0
2019-12-09 12:30:00,162.19,162.44,162.19,162.39,3416.0,151.5677,151.8013,151.5677,151.7546,3416.0
2019-12-09 12:35:00,162.45,162.53,162.41,162.41,2671.0,151.8106,151.8854,151.7732,151.7732,2671.0
2019-12-09 12:40:00,162.41,162.41,162.27,162.3,3277.0,151.7732,151.7732,151.6424,151.6705,3277.0
2019-12-09 12:45:00,162.36,162.36,162.07,162.24,5240.0,151.7265,151.7265,151.4555,151.6144,5240.0
2019-12-09 12:50:00,162.25,162.32,162.2,162.25,1451.0,151.6237,151.6891,151.577,151.6237,1451.0
2019-12-09 12:55:00,162.24,162.4,162.2,162.39,1400.0,151.6144,151.7639,151.577,151.7546,1400.0
2019-12-09 13:00:00,162.39,162.39,162.31,162.31,900.0,151.7546,151.7546,151.6798,151.6798,900.0
2019-12-09 13:05:00,162.36,162.38,162.24,162.31,1300.0,151.7265,151.7452,151.6144,151.6798,1300.0
2019-12-09 13:10:00,162.28,162.28,162.04,162.1,1500.0,151.6518,151.6518,151.4275,151.4836,1500.0
2019-12-09 13:15:00,162.03,162.23,162.03,162.21,2366.0,151.4181,151.605,151.4181,151.5863,2366.0
2019-12-09 13:20:00,162.21,162.26,162.21,162.23,400.0,151.5863,151.6331,151.5863,151.605,400.0
2019-12-09 13:25:00,162.22,162.23,161.95,162.23,3436.0,151.5957,151.605,151.3434,151.605,3436.0
2019-12-09 13:30:00,162.22,162.22,161.99,162.03,13629.0,151.5957,151.5957,151.3808,151.4181,13629.0
2019-12-09 13:35:00,161.99,162.11,161.98,162.11,1410.0,151.3808,151.4929,151.3714,151.4929,1410.0
2019-12-09 13:40:00,162.13,162.15,162.03,162.08,2000.0,151.5116,151.5303,151.4181,151.4649,2000.0
2019-12-09 13:45:00,162.02,162.06,161.97,162.03,2300.0,151.4088,151.4462,151.3621,151.4181,2300.0
2019-12-09 13:50:00,162.0,162.05,161.89,161.98,2678.0,151.3901,151.4368,151.2873,151.3714,2678.0
2019-12-09 13:55:00,161.95,161.98,161.9,161.95,1815.0,151.3434,151.3714,151.2967,151.3434,1815.0
2019-12-09 14:00:00,161.91,161.91,161.52,161.58,9600.0,151.306,151.306,150.9415,150.9976,9600.0
2019-12-09 14:05:00,161.59,161.6,161.06,161.22,18916.0,151.007,151.0163,150.5117,150.6612,18916.0
2019-12-09 14:10:00,161.23,161.31,161.07,161.31,18149.0,150.6705,150.7453,150.521,150.7453,18149.0
2019-12-09 14:15:00,161.25,161.31,161.16,161.18,10747.0,150.6892,150.7453,150.6051,150.6238,10747.0
2019-12-09 14:20:00,161.17,161.22,161.07,161.1,9995.0,150.6145,150.6612,150.521,150.549,9995.0
2019-12-09 14:25:00,161.11,161.2,160.99,161.03,11239.0,150.5584,150.6425,150.4462,150.4836,11239.0
2019-12-09 14:30:00,161.03,161.03,160.91,160.93,7452.0,150.4836,150.4836,150.3715,150.3902,7452.0
2019-12-09 14:35:00,160.91,161.08,160.91,161.04,7009.0,150.3715,150.5304,150.3715,150.493,7009.0
2019-12-09 14:40:00,161.02,161.05,160.84,160.84,4275.0,150.4743,150.5023,150.3061,150.3061,4275.0
2019-12-09 14:45:00,160.87,160.92,160.74,160.79,5800.0,150.3341,150.3808,150.2126,150.2593,5800.0
2019-12-09 14:50:00,160.79,160.8,160.69,160.79,4862.0,150.2593,150.2687,150.1659,150.2593,4862.0
2019-12-09 14:55:00,160.75,160.91,160.72,160.91,4403.0,150.222,150.3715,150.1939,150.3715,4403.0
2019-12-09 15:00:00,160.9,161.09,160.87,161.05,2729.0,150.3621,150.5397,150.3341,150.5023,2729.0
2019-12-09 15:05:00,161.1,161.1,160.9,160.91,6852.0,150.549,150.549,150.3621,150.3715,6852.0
2019-12-09 15:10:00,160.91,160.91,160.68,160.75,5830.0,150.3715,150.3715,150.1566,150.222,5830.0
2019-12-09 15:15:00,160.75,160.92,160.72,160.78,5361.0,150.222,150.3808,150.1939,150.25,5361.0
2019-12-09 15:20:00,160.76,160.77,160.63,160.75,7433.0,150.2313,150.2407,150.1098,150.222,7433.0
2019-12-09 15:25:00,160.82,160.94,160.79,160.84,6229.0,150.2874,150.3995,150.2593,150.3061,6229.0
2019-12-09 15:30:00,160.81,160.89,160.68,160.72,6813.0,150.278,150.3528,150.1566,150.1939,6813.0
2019-12-09 15:35:00,160.68,160.86,160.66,160.76,8830.0,150.1566,150.3248,150.1379,150.2313,8830.0
2019-12-09 15:40:00,160.76,161.05,160.76,161.0,9400.0,150.2313,150.5023,150.2313,150.4556,9400.0
2019-12-09 15:45:00,160.99,161.01,160.81,160.97,10800.0,150.4462,150.4649,150.278,150.4276,10800.0
2019-12-09 15:50:00,160.95,161.06,160.85,161.06,12305.0,150.4089,150.5117,150.3154,150.5117,12305.0
2019-12-09 15:55:00,161.08,161.12,160.85,160.89,32721.0,150.5304,150.5677,150.3154,150.3528,32721.0
2019-12-10 09:30:00,162.29,162.3,161.43,161.81,18895.0,151.6611,151.6705,150.8574,151.2125,18895.0
2019-12-10 09:35:00,161.81,162.59,161.6,162.15,34887.0,151.2125,151.9415,151.0163,151.5303,34887.0
2019-12-10 09:40:00,162.25,162.57,162.0,162.16,9377.0,151.6237,151.9228,151.3901,151.5396,9377.0
2019-12-10 09:45:00,162.21,162.75,162.1,162.69,48477.0,151.5863,152.091,151.4836,152.0349,48477.0
2019-12-10 09:50:00,162.68,163.63,162.67,163.26,33399.0,152.0256,152.9133,152.0162,152.5676,33399.0
2019-12-10 09:55:00,163.39,163.58,163.15,163.45,20340.0,152.6891,152.8666,152.4648,152.7451,20340.0
2019-12-10 10:00:00,163.5,163.56,163.16,163.36,22171.0,152.7919,152.8479,152.4741,152.661,22171.0
2019-12-10 10:05:00,163.38,163.44,163.17,163.32,6567.0,152.6797,152.7358,152.4835,152.6237,6567.0
2019-12-10 10:10:00,163.35,163.35,162.9,162.9,3130.0,152.6517,152.6517,152.2312,152.2312,3130.0
2019-12-10 10:15:00,162.82,163.44,162.82,163.43,11797.0,152.1564,152.7358,152.1564,152.7264,11797.0
2019-12-10 10:20:00,163.44,164.02,163.44,163.9,10561.0,152.7358,153.2778,152.7358,153.1657,10561.0
2019-12-10 10:25:00,163.9,164.22,163.88,164.14,9007.0,153.1657,153.4647,153.147,153.3899,9007.0
2019-12-10 10:30:00,164.02,164.07,163.87,163.97,5179.0,153.2778,153.3245,153.1376,153.2311,5179.0
2019-12-10 10:35:00,163.96,164.0,163.72,163.81,6356.0,153.2217,153.2591,152.9975,153.0816,6356.0
2019-12-10 10:40:00,163.86,163.92,163.55,163.8,7180.0,153.1283,153.1844,152.8386,153.0722,7180.0
2019-12-10 10:45:00,163.81,163.99,163.65,163.71,15522.0,153.0816,153.2498,152.932,152.9881,15522.0
2019-12-10 10:50:00,163.7,163.93,163.51,163.84,14247.0,152.9788,153.1937,152.8012,153.1096,14247.0
2019-12-10 10:55:00,163.8,164.02,163.59,163.95,17140.0,153.0722,153.2778,152.876,153.2124,17140.0
2019-12-10 11:00:00,163.96,164.32,163.48,163.64,4960.0,153.2217,153.5582,152.7732,152.9227,4960.0
2019-12-10 11:05:00,163.66,163.77,163.38,163.48,5327.0,152.9414,153.0442,152.6797,152.7732,5327.0
2019-12-10 11:10:00,163.56,163.73,163.44,163.47,5089.0,152.8479,153.0068,152.7358,152.7638,5089.0
2019-12-10 11:15:00,163.49,163.58,163.34,163.41,1792.0,152.7825,152.8666,152.6423,152.7078,1792.0
2019-12-10 11:20:00,163.45,163.45,163.34,163.34,1920.0,152.7451,152.7451,152.6423,152.6423,1920.0
2019-12-10 11:25:00,163.31,163.63,163.31,163.58,3330.0,152.6143,152.9133,152.6143,152.8666,3330.0
2019-12-10 11:30:00,163.62,163.68,163.44,163.47,4491.0,152.904,152.9601,152.7358,152.7638,4491.0
2019-12-10 11:35:00,163.48,163.83,163.48,163.79,6546.0,152.7732,153.1002,152.7732,153.0629,6546.0
2019-12-10 11:40:00,163.78,164.06,163.7,163.83,28043.0,153.0535,153.3152,152.9788,153.1002,28043.0
2019-12-10 11:45:00,163.8,163.84,163.39,163.5,3220.0,153.0722,153.1096,152.6891,152.7919,3220.0
2019-12-10 11:50:00,163.61,163.88,163.61,163.82,2313.0,152.8947,153.147,152.8947,153.0909,2313.0
2019-12-10 11:55:00,163.81,163.81,163.6,163.72,3045.0,153.0816,153.0816,152.8853,152.9975,3045.0
2019-12-10 12:00:00,163.7,163.7,163.48,163.62,3450.0,152.9788,152.9788,152.7732,152.904,3450.0
2019-12-10 12:05:00,163.6,163.65,163.43,163.54,4559.0,152.8853,152.932,152.7264,152.8292,4559.0
2019-12-10 12:10:00,163.54,163.67,163.5,163.63,4728.0,152.8292,152.9507,152.7919,152.9133,4728.0
2019-12-10 12:15:00,163.56,163.68,163.5,163.66,7968.0,152.8479,152.9601,152.7919,152.9414,7968.0
2019-12-10 12:20:00,163.64,163.66,163.57,163.62,2900.0,152.9227,152.9414,152.8573,152.904,2900.0
2019-12-10 12:25:00,163.63,163.68,163.46,163.54,3800.0,152.9133,152.9601,152.7545,152.8292,3800.0
2019-12-10 12:30:00,163.58,163.82,163.58,163.81,3100.0,152.8666,153.0909,152.8666,153.0816,3100.0
2019-12-10 12:35:00,163.81,163.94,163.76,163.85,2632.0,153.0816,153.203,153.0348,153.1189,2632.0
2019-12-10 12:40:00,163.86,163.93,163.74,163.74,5076.0,153.1283,153.1937,153.0161,153.0161,5076.0
2019-12-10 12:45:00,163.8,163.87,163.74,163.87,4579.0,153.0722,153.1376,153.0161,153.1376,4579.0
2019-12-10 12:50:00,163.9,163.95,163.8,163.89,3700.0,153.1657,153.2124,153.0722,153.1563,3700.0
2019-12-10 12:55:00,163.87,164.04,163.87,164.01,2700.0,153.1376,153.2965,153.1376,153.2685,2700.0
2019-12-10 13:00:00,164.03,164.31,164.03,164.2,3802.0,153.2872,153.5488,153.2872,153.446,3802.0
2019-12-10 13:05:00,164.2,164.27,164.02,164.03,2947.0,153.446,153.5114,153.2778,153.2872,2947.0
2019-12-10 13:10:00,164.05,164.06,163.84,163.93,5140.0,153.3058,153.3152,153.1096,153.1937,5140.0
2019-12-10 13:15:00,163.93,163.93,163.79,163.79,3602.0,153.1937,153.1937,153.0629,153.0629,3602.0
2019-12-10 13:20:00,163.72,163.79,163.7,163.79,1253.0,152.9975,153.0629,152.9788,153.0629,1253.0
2019-12-10 13:25:00,163.75,163.77,163.69,163.77,3166.0,153.0255,153.0442,152.9694,153.0442,3166.0
2019-12-10 13:30:00,163.74,163.74,163.46,163.56,4115.0,153.0161,153.0161,152.7545,152.8479,4115.0
2019-12-10 13:35:00,163.6,163.61,163.45,163.48,2900.0,152.8853,152.8947,152.7451,152.7732,2900.0
2019-12-10 13:40:00,163.47,163.48,163.3,163.45,2300.0,152.7638,152.7732,152.605,152.7451,2300.0
2019-12-10 13:45:00,163.44,163.51,163.4,163.47,2791.0,152.7358,152.8012,152.6984,152.7638,2791.0
2019-12-10 13:50:00,163.45,163.45,163.31,163.31,2996.0,152.7451,152.7451,152.6143,152.6143,2996.0
2019-12-10 13:55:00,163.29,163.29,163.13,163.21,2031.0,152.5956,152.5956,152.4461,152.5209,2031.0
2019-12-10 14:00:00,163.24,163.41,163.22,163.36,2471.0,152.5489,152.7078,152.5302,152.661,2471.0
2019-12-10 14:05:00,163.34,163.43,163.3,163.3,3159.0,152.6423,152.7264,152.605,152.605,3159.0
2019-12-10 14:10:00,163.3,163.36,163.25,163.3,2400.0,152.605,152.661,152.5582,152.605,2400.0
2019-12-10 14:15:00,163.29,163.36,163.29,163.36,2708.0,152.5956,152.661,152.5956,152.661,2708.0
2019-12-10 14:20:00,163.38,163.42,163.35,163.37,1700.0,152.6797,152.7171,152.6517,152.6704,1700.0
2019-12-10 14:25:00,163.36,163.36,163.13,163.15,4830.0,152.661,152.661,152.4461,152.4648,4830.0
2019-12-10 14:30:00,163.18,163.36,163.18,163.35,4100.0,152.4928,152.661,152.4928,152.6517,4100.0
2019-12-10 14:35:00,163.31,163.31,163.17,163.24,1000.0,152.6143,152.6143,152.4835,152.5489,1000.0
2019-12-10 14:40:00,163.26,163.35,163.24,163.25,1721.0,152.5676,152.6517,152.5489,152.5582,1721.0
2019-12-10 14:45:00,163.31,163.41,163.27,163.4,2149.0,152.6143,152.7078,152.5769,152.6984,2149.0
2019-12-10 14:50:00,163.36,163.43,163.3,163.31,1607.0,152.661,152.7264,152.605,152.6143,1607.0
2019-12-10 14:55:00,163.25,163.4,163.23,163.34,3705.0,152.5582,152.6984,152.5395,152.6423,3705.0
2019-12-10 15:00:00,163.31,163.34,163.27,163.28,2594.0,152.6143,152.6423,152.5769,152.5863,2594.0
2019-12-10 15:05:00,163.29,163.29,162.96,162.96,3750.0,152.5956,152.5956,152.2872,152.2872,3750.0
2019-12-10 15:10:00,163.05,163.19,163.01,163.01,4332.0,152.3713,152.5022,152.334,152.334,4332.0
2019-12-10 15:15:00,163.01,163.04,162.76,162.82,4805.0,152.334,152.362,152.1003,152.1564,4805.0
2019-12-10 15:20:00,162.84,162.87,162.77,162.82,3100.0,152.1751,152.2031,152.1097,152.1564,3100.0
2019-12-10 15:25:00,162.81,162.82,162.68,162.68,3837.0,152.1471,152.1564,152.0256,152.0256,3837.0
2019-12-10 15:30:00,162.68,162.7,162.25,162.25,7545.0,152.0256,152.0443,151.6237,151.6237,7545.0
2019-12-10 15:35:00,162.26,162.35,162.18,162.31,6236.0,151.6331,151.7172,151.5583,151.6798,6236.0
2019-12-10 15:40:00,162.38,162.53,162.38,162.47,5905.0,151.7452,151.8854,151.7452,151.8293,5905.0
2019-12-10 15:45:00,162.49,162.57,162.4,162.54,7679.0,151.848,151.9228,151.7639,151.8947,7679.0
2019-12-10 15:50:00,162.53,162.55,161.82,162.09,37842.0,151.8854,151.9041,151.2219,151.4742,37842.0
2019-12-10 15:55:00,162.1,162.5,162.03,162.37,70149.0,151.4836,151.8574,151.4181,151.7359,70149.0
2019-12-11 09:30:00,162.78,163.4,162.68,163.0,17107.0,152.119,152.6984,152.0256,152.3246,17107.0
2019-12-11 09:35:00,162.99,164.23,162.99,164.08,5456.0,152.3153,153.4741,152.3153,153.3339,5456.0
2019-12-11 09:40:00,164.04,164.39,163.85,164.39,22703.0,153.2965,153.6236,153.1189,153.6236,22703.0
2019-12-11 09:45:00,164.29,164.29,163.93,163.95,2650.0,153.5301,153.5301,153.1937,153.2124,2650.0
2019-12-11 09:50:00,163.93,164.39,163.78,164.39,7184.0,153.1937,153.6236,153.0535,153.6236,7184.0
2019-12-11 09:55:00,164.37,165.37,164.36,165.31,5459.0,153.6049,154.5394,153.5955,154.4833,5459.0
2019-12-11 10:00:00,165.39,165.87,165.33,165.6,17741.0,154.5581,155.0066,154.502,154.7543,17741.0
2019-12-11 10:05:00,165.53,165.57,165.29,165.33,8530.0,154.6889,154.7263,154.4646,154.502,8530.0
2019-12-11 10:10:00,165.32,165.51,165.22,165.31,3933.0,154.4927,154.6702,154.3992,154.4833,3933.0
2019-12-11 10:15:00,165.12,165.65,165.12,165.44,22107.0,154.3058,154.8011,154.3058,154.6048,22107.0
2019-12-11 10:20:00,165.52,165.89,165.39,165.89,7406.0,154.6796,155.0253,154.5581,155.0253,7406.0
2019-12-11 10:25:00,165.89,166.33,165.68,166.15,16929.0,155.0253,155.4365,154.8291,155.2683,16929.0
2019-12-11 10:30:00,166.14,166.19,165.57,165.74,6780.0,155.259,155.3057,154.7263,154.8852,6780.0
2019-12-11 10:35:00,165.74,165.93,165.65,165.71,4625.0,154.8852,155.0627,154.8011,154.8571,4625.0
2019-12-11 10:40:00,165.71,165.95,165.7,165.73,5215.0,154.8571,155.0814,154.8478,154.8758,5215.0
2019-12-11 10:45:00,165.83,165.97,165.81,165.84,4790.0,154.9693,155.1001,154.9506,154.9786,4790.0
2019-12-11 10:50:00,165.82,165.89,165.71,165.76,3900.0,154.9599,155.0253,154.8571,154.9038,3900.0
2019-12-11 10:55:00,165.61,165.67,165.58,165.64,1534.0,154.7637,154.8197,154.7356,154.7917,1534.0
2019-12-11 11:00:00,165.59,165.65,165.21,165.29,3510.0,154.745,154.8011,154.3899,154.4646,3510.0
2019-12-11 11:05:00,165.27,165.59,165.26,165.59,4604.0,154.4459,154.745,154.4366,154.745,4604.0
2019-12-11 11:10:00,165.47,165.74,165.47,165.74,5020.0,154.6328,154.8852,154.6328,154.8852,5020.0
2019-12-11 11:15:00,165.8,165.83,165.65,165.78,4869.0,154.9412,154.9693,154.8011,154.9225,4869.0
2019-12-11 11:20:00,165.75,165.86,165.75,165.77,3449.0,154.8945,154.9973,154.8945,154.9132,3449.0
2019-12-11 11:25:00,165.73,165.78,165.59,165.71,4704.0,154.8758,154.9225,154.745,154.8571,4704.0
2019-12-11 11:30:00,165.74,165.78,165.63,165.72,2700.0,154.8852,154.9225,154.7824,154.8665,2700.0
2019-12-11 11:35:00,165.7,165.79,165.66,165.67,3902.0,154.8478,154.9319,154.8104,154.8197,3902.0
2019-12-11 11:40:00,165.68,165.78,165.63,165.68,6500.0,154.8291,154.9225,154.7824,154.8291,6500.0
2019-12-11 11:45:00,165.65,165.75,165.6,165.7,2825.0,154.8011,154.8945,154.7543,154.8478,2825.0
2019-12-11 11:50:00,165.74,165.74,165.56,165.65,2315.0,154.8852,154.8852,154.7169,154.8011,2315.0
2019-12-11 11:55:00,165.71,165.71,165.46,165.53,3702.0,154.8571,154.8571,154.6235,154.6889,3702.0
2019-12-11 12:00:00,165.53,165.62,165.42,165.55,3540.0,154.6889,154.773,154.5861,154.7076,3540.0
2019-12-11 12:05:00,165.55,165.69,165.41,165.43,4730.0,154.7076,154.8384,154.5768,154.5955,4730.0
2019-12-11 12:10:00,165.43,165.53,165.32,165.53,3300.0,154.5955,154.6889,154.4927,154.6889,3300.0
2019-12-11 12:15:00,165.47,165.6,165.47,165.52,2490.0,154.6328,154.7543,154.6328,154.6796,2490.0
2019-12-11 12:20:00,165.48,165.79,165.48,165.68,5588.0,154.6422,154.9319,154.6422,154.8291,5588.0
2019-12-11 12:25:00,165.7,165.84,165.7,165.82,2927.0,154.8478,154.9786,154.8478,154.9599,2927.0
2019-12-11 12:30:00,165.79,165.81,165.61,165.73,2455.0,154.9319,154.9506,154.7637,154.8758,2455.0
2019-12-11 12:35:00,165.73,165.75,165.64,165.65,3127.0,154.8758,154.8945,154.7917,154.8011,3127.0
2019-12-11 12:40:00,165.62,165.7,165.56,165.64,5100.0,154.773,154.8478,154.7169,154.7917,5100.0
2019-12-11 12:45:00,165.58,165.73,165.58,165.7,2460.0,154.7356,154.8758,154.7356,154.8478,2460.0
2019-12-11 12:50:00,165.73,165.88,165.73,165.81,2041.0,154.8758,155.016,154.8758,154.9506,2041.0
2019-12-11 12:55:00,165.81,165.83,165.74,165.81,2874.0,154.9506,154.9693,154.8852,154.9506,2874.0
2019-12-11 13:00:00,165.82,165.89,165.79,165.87,2100.0,154.9599,155.0253,154.9319,155.0066,2100.0
2019-12-11 13:05:00,165.89,165.95,165.84,165.94,2454.0,155.0253,155.0814,154.9786,155.0721,2454.0
2019-12-11 13:10:00,165.97,165.97,165.77,165.79,3809.0,155.1001,155.1001,154.9132,154.9319,3809.0
2019-12-11 13:15:00,165.76,165.82,165.72,165.81,2786.0,154.9038,154.9599,154.8665,154.9506,2786.0
2019-12-11 13:20:00,165.78,165.85,165.77,165.84,2200.0,154.9225,154.988,154.9132,154.9786,2200.0
2019-12-11 13:25:00,165.84,165.96,165.8,165.81,4553.0,154.9786,155.0907,154.9412,154.9506,4553.0
2019-12-11 13:30:00,165.83,165.85,165.74,165.82,2903.0,154.9693,154.988,154.8852,154.9599,2903.0
2019-12-11 13:35:00,165.86,165.93,165.81,165.82,3100.0,154.9973,155.0627,154.9506,154.9599,3100.0
2019-12-11 13:40:00,165.81,165.9,165.76,165.86,4246.0,154.9506,155.0347,154.9038,154.9973,4246.0
2019-12-11 13:45:00,165.8,165.98,165.8,165.97,1700.0,154.9412,155.1094,154.9412,155.1001,1700.0
2019-12-11 13:50:00,165.97,165.98,165.81,165.81,4866.0,155.1001,155.1094,154.9506,154.9506,4866.0
2019-12-11 13:55:00,165.83,165.98,165.78,165.97,6644.0,154.9693,155.1094,154.9225,155.1001,6644.0
2019-12-11 14:00:00,165.95,166.1,165.82,166.08,10147.0,155.0814,155.2216,154.9599,155.2029,10147.0
2019-12-11 14:05:00,166.14,166.2,166.08,166.2,4394.0,155.259,155.315,155.2029,155.315,4394.0
2019-12-11 14:10:00,166.17,166.42,166.17,166.29,5850.0,155.287,155.5206,155.287,155.3991,5850.0
2019-12-11 14:15:00,166.29,166.49,166.29,166.42,4317.0,155.3991,155.586,155.3991,155.5206,4317.0
2019-12-11 14:20:00,166.42,166.74,166.42,166.68,7496.0,155.5206,155.8197,155.5206,155.7636,7496.0
2019-12-11 14:25:00,166.72,166.84,166.58,166.84,5112.0,155.801,155.9131,155.6701,155.9131,5112.0
2019-12-11 14:30:00,166.8,166.9,166.68,166.69,8157.0,155.8757,155.9692,155.7636,155.7729,8157.0
2019-12-11 14:35:00,166.68,166.9,166.56,166.81,5614.0,155.7636,155.9692,155.6515,155.8851,5614.0
2019-12-11 14:40:00,166.82,167.0,166.64,166.88,4379.0,155.8944,156.0626,155.7262,155.9505,4379.0
2019-12-11 14:45:00,166.84,166.91,166.75,166.8,5271.0,155.9131,155.9785,155.829,155.8757,5271.0
2019-12-11 14:50:00,166.8,167.06,166.76,167.04,8127.0,155.8757,156.1187,155.8384,156.1,8127.0
2019-12-11 14:55:00,167.05,167.08,166.96,166.98,2145.0,156.1094,156.1374,156.0253,156.0439,2145.0
2019-12-11 15:00:00,167.05,167.18,166.97,167.0,8900.0,156.1094,156.2308,156.0346,156.0626,8900.0
2019-12-11 15:05:00,167.03,167.19,166.96,166.96,5676.0,156.0907,156.2402,156.0253,156.0253,5676.0
2019-12-11 15:10:00,166.96,166.97,166.79,166.8,4126.0,156.0253,156.0346,155.8664,155.8757,4126.0
2019-12-11 15:15:00,166.83,166.83,166.62,166.67,4902.0,155.9038,155.9038,155.7075,155.7542,4902.0
2019-12-11 15:20:00,166.69,166.91,166.67,166.84,6727.0,155.7729,155.9785,155.7542,155.9131,6727.0
2019-12-11 15:25:00,166.83,167.12,166.8,167.07,4441.0,155.9038,156.1748,155.8757,156.1281,4441.0
2019-12-11 15:30:00,167.11,167.13,167.01,167.08,6785.0,156.1654,156.1841,156.072,156.1374,6785.0
2019-12-11 15:35:00,167.08,167.13,166.97,167.04,11902.0,156.1374,156.1841,156.0346,156.1,11902.0
2019-12-11 15:40:00,167.02,167.15,166.98,167.15,11188.0,156.0813,156.2028,156.0439,156.2028,11188.0
2019-12-11 15:45:00,167.15,167.16,166.86,166.88,9206.0,156.2028,156.2122,155.9318,155.9505,9206.0
2019-12-11 15:50:00,166.95,167.43,166.95,167.38,32123.0,156.0159,156.4645,156.0159,156.4177,32123.0
2019-12-11 15:55:00,167.39,167.39,166.96,167.13,50290.0,156.4271,156.4271,156.0253,156.1841,50290.0
2019-12-12 09:30:00,166.98,168.13,166.69,168.09,39741.0,156.0439,157.1186,155.7729,157.0812,39741.0
2019-12-12 09:35:00,168.31,170.54,167.77,170.36,22950.0,157.2868,159.3708,156.7822,159.2026,22950.0
2019-12-12 09:40:00,170.52,170.52,169.73,169.86,10875.0,159.3521,159.3521,158.6138,158.7353,10875.0
2019-12-12 09:45:00,169.93,170.14,168.65,168.74,22148.0,158.8007,158.997,157.6046,157.6887,22148.0
2019-12-12 09:50:00,168.87,169.78,168.52,169.68,17950.0,157.8102,158.6606,157.4831,158.5671,17950.0
2019-12-12 09:55:00,169.75,170.86,169.62,170.86,20213.0,158.6325,159.6698,158.511,159.6698,20213.0
2019-12-12 10:00:00,170.88,171.92,170.79,171.5,34446.0,159.6885,160.6604,159.6044,160.2679,34446.0
2019-12-12 10:05:00,171.55,171.69,170.53,170.84,13188.0,160.3146,160.4455,159.3614,159.6511,13188.0
2019-12-12 10:10:00,170.84,171.74,170.84,171.59,14142.0,159.6511,160.4922,159.6511,160.352,14142.0
2019-12-12 10:15:00,171.5,171.59,171.03,171.21,13790.0,160.2679,160.352,159.8287,159.9969,13790.0
2019-12-12 10:20:00,171.24,171.59,171.07,171.25,14919.0,160.0249,160.352,159.8661,160.0343,14919.0
2019-12-12 10:25:00,171.21,171.46,171.14,171.22,16089.0,159.9969,160.2305,159.9315,160.0063,16089.0
2019-12-12 10:30:00,171.16,171.16,170.65,171.11,5387.0,159.9502,159.9502,159.4736,159.9035,5387.0
2019-12-12 10:35:00,171.04,171.1,170.87,170.92,6668.0,159.838,159.8941,159.6792,159.7259,6668.0
2019-12-12 10:40:00,170.97,171.04,170.57,170.82,8244.0,159.7726,159.838,159.3988,159.6325,8244.0
2019-12-12 10:45:00,170.81,170.81,170.38,170.59,8211.0,159.6231,159.6231,159.2213,159.4175,8211.0
2019-12-12 10:50:00,170.55,170.95,170.47,170.95,5921.0,159.3801,159.7539,159.3054,159.7539,5921.0
2019-12-12 10:55:00,171.01,171.2,170.8,170.8,5731.0,159.81,159.9876,159.6138,159.6138,5731.0
2019-12-12 11:00:00,170.84,170.84,170.32,170.34,5550.0,159.6511,159.6511,159.1652,159.1839,5550.0
2019-12-12 11:05:00,170.3,170.51,170.3,170.33,9730.0,159.1465,159.3428,159.1465,159.1745,9730.0
2019-12-12 11:10:00,170.33,170.38,169.96,170.06,19632.0,159.1745,159.2213,158.8288,158.9222,19632.0
2019-12-12 11:15:00,170.1,170.45,170.07,170.45,4303.0,158.9596,159.2867,158.9316,159.2867,4303.0
2019-12-12 11:20:00,170.42,170.43,170.2,170.3,6273.0,159.2586,159.268,159.0531,159.1465,6273.0
2019-12-12 11:25:00,170.25,170.29,169.85,169.86,6365.0,159.0998,159.1372,158.726,158.7353,6365.0
2019-12-12 11:30:00,169.8,169.95,169.71,169.79,30253.0,158.6793,158.8194,158.5951,158.6699,30253.0
2019-12-12 11:35:00,169.68,169.87,169.57,169.86,16786.0,158.5671,158.7447,158.4643,158.7353,16786.0
2019-12-12 11:40:00,169.86,169.88,169.53,169.67,5940.0,158.7353,158.754,158.4269,158.5578,5940.0
2019-12-12 11:45:00,169.63,169.79,169.5,169.69,5000.0,158.5204,158.6699,158.3989,158.5765,5000.0
2019-12-12 11:50:00,169.57,169.86,169.49,169.58,3200.0,158.4643,158.7353,158.3896,158.4737,3200.0
2019-12-12 11:55:00,169.42,169.78,169.26,169.78,4546.0,158.3241,158.6606,158.1746,158.6606,4546.0
2019-12-12 12:00:00,169.75,169.85,169.46,169.47,4985.0,158.6325,158.726,158.3615,158.3709,4985.0
2019-12-12 12:05:00,169.46,169.67,169.31,169.67,2829.0,158.3615,158.5578,158.2213,158.5578,2829.0
2019-12-12 12:10:00,169.68,169.68,169.51,169.51,2800.0,158.5671,158.5671,158.4082,158.4082,2800.0
2019-12-12 12:15:00,169.53,169.65,169.44,169.49,24320.0,158.4269,158.5391,158.3428,158.3896,24320.0
2019-12-12 12:20:00,169.49,169.51,169.08,169.2,12015.0,158.3896,158.4082,158.0064,158.1186,12015.0
2019-12-12 12:25:00,169.22,169.41,169.17,169.31,13715.0,158.1372,158.3148,158.0905,158.2213,13715.0
2019-12-12 12:30:00,169.32,170.02,169.32,169.9,16035.0,158.2307,158.8848,158.2307,158.7727,16035.0
2019-12-12 12:35:00,169.92,170.02,169.85,169.95,10626.0,158.7914,158.8848,158.726,158.8194,10626.0
2019-12-12 12:40:00,170.02,170.05,169.94,170.05,3129.0,158.8848,158.9129,158.8101,158.9129,3129.0
2019-12-12 12:45:00,170.06,170.14,170.06,170.14,2934.0,158.9222,158.997,158.9222,158.997,2934.0
2019-12-12 12:50:00,170.14,170.23,169.9,169.9,3330.0,158.997,159.0811,158.7727,158.7727,3330.0
2019-12-12 12:55:00,169.86,170.07,169.78,169.85,8912.0,158.7353,158.9316,158.6606,158.726,8912.0
2019-12-12 13:00:00,169.85,170.2,169.85,170.17,13297.0,158.726,159.0531,158.726,159.025,13297.0
2019-12-12 13:05:00,170.17,170.32,170.12,170.21,11872.0,159.025,159.1652,158.9783,159.0624,11872.0
2019-12-12 13:10:00,170.24,170.43,170.22,170.42,18374.0,159.0904,159.268,159.0717,159.2586,18374.0
2019-12-12 13:15:00,170.42,170.52,170.39,170.44,6236.0,159.2586,159.3521,159.2306,159.2773,6236.0
2019-12-12 13:20:00,170.42,170.56,170.41,170.43,3527.0,159.2586,159.3895,159.2493,159.268,3527.0
2019-12-12 13:25:00,170.41,170.49,170.27,170.49,9654.0,159.2493,159.3241,159.1185,159.3241,9654.0
2019-12-12 13:30:00,170.44,170.68,170.43,170.6,7985.0,159.2773,159.5016,159.268,159.4269,7985.0
2019-12-12 13:35:00,170.54,170.55,170.4,170.43,11885.0,159.3708,159.3801,159.24,159.268,11885.0
2019-12-12 13:40:00,170.45,170.68,170.45,170.58,40564.0,159.2867,159.5016,159.2867,159.4082,40564.0
2019-12-12 13:45:00,170.55,170.67,170.02,170.21,27324.0,159.3801,159.4923,158.8848,159.0624,27324.0
2019-12-12 13:50:00,170.35,170.45,170.28,170.39,4194.0,159.1932,159.2867,159.1278,159.2306,4194.0
2019-12-12 13:55:00,170.41,170.48,170.28,170.46,5715.0,159.2493,159.3147,159.1278,159.296,5715.0
2019-12-12 14:00:00,170.39,170.46,170.31,170.35,7528.0,159.2306,159.296,159.1559,159.1932,7528.0
2019-12-12 14:05:00,170.38,170.39,170.24,170.26,6024.0,159.2213,159.2306,159.0904,159.1091,6024.0
2019-12-12 14:10:00,170.28,170.47,170.08,170.16,10372.0,159.1278,159.3054,158.9409,159.0157,10372.0
2019-12-12 14:15:00,170.19,170.3,170.1,170.17,14825.0,159.0437,159.1465,158.9596,159.025,14825.0
2019-12-12 14:20:00,170.15,170.21,170.05,170.13,12841.0,159.0063,159.0624,158.9129,158.9876,12841.0
2019-12-12 14:25:00,170.13,170.27,170.08,170.27,11285.0,158.9876,159.1185,158.9409,159.1185,11285.0
2019-12-12 14:30:00,170.28,171.26,170.22,171.12,15145.0,159.1278,160.0436,159.0717,159.9128,15145.0
2019-12-12 14:35:00,171.08,171.12,170.63,170.66,41233.0,159.8754,159.9128,159.4549,159.4829,41233.0
2019-12-12 14:40:00,170.68,170.95,170.66,170.87,4618.0,159.5016,159.7539,159.4829,159.6792,4618.0
2019-12-12 14:45:00,170.91,171.08,170.62,170.63,8064.0,159.7166,159.8754,159.4456,159.4549,8064.0
2019-12-12 14:50:00,170.65,170.76,170.45,170.71,16375.0,159.4736,159.5764,159.2867,159.5297,16375.0
2019-12-12 14:55:00,170.77,170.85,170.62,170.65,9156.0,159.5857,159.6605,159.4456,159.4736,9156.0
2019-12-12 15:00:00,170.65,170.75,170.59,170.63,9785.0,159.4736,159.567,159.4175,159.4549,9785.0
2019-12-12 15:05:00,170.62,170.9,170.62,170.81,4650.0,159.4456,159.7072,159.4456,159.6231,4650.0
2019-12-12 15:10:00,170.82,170.83,170.59,170.59,5374.0,159.6325,159.6418,159.4175,159.4175,5374.0
2019-12-12 15:15:00,170.56,170.8,170.56,170.79,7381.0,159.3895,159.6138,159.3895,159.6044,7381.0
2019-12-12 15:20:00,170.79,170.99,170.79,170.89,5964.0,159.6044,159.7913,159.6044,159.6979,5964.0
2019-12-12 15:25:00,170.91,171.04,170.9,171.01,6143.0,159.7166,159.838,159.7072,159.81,6143.0
2019-12-12 15:30:00,171.02,171.04,170.82,170.85,8212.0,159.8194,159.838,159.6325,159.6605,8212.0
2019-12-12 15:35:00,170.76,171.08,170.76,170.97,8953.0,159.5764,159.8754,159.5764,159.7726,8953.0
2019-12-12 15:40:00,170.94,171.24,170.77,171.24,29741.0,159.7446,160.0249,159.5857,160.0249,29741.0
2019-12-12 15:45:00,171.19,171.6,171.17,171.54,11629.0,159.9782,160.3614,159.9595,160.3053,11629.0
2019-12-12 15:50:00,171.56,171.8,171.56,171.8,15288.0,160.324,160.5483,160.324,160.5483,15288.0
2019-12-12 15:55:00,171.77,171.88,171.46,171.46,43671.0,160.5202,160.623,160.2305,160.2305,43671.0
2019-12-13 09:30:00,170.95,171.18,170.12,170.2,27366.0,159.7539,159.9689,158.9783,159.0531,27366.0
2019-12-13 09:35:00,170.31,171.47,170.31,171.47,12530.0,159.1559,160.2399,159.1559,160.2399,12530.0
2019-12-13 09:40:00,171.4,171.71,171.06,171.6,10908.0,160.1745,160.4642,159.8567,160.3614,10908.0
2019-12-13 09:45:00,171.59,171.6,171.36,171.5,4319.0,160.352,160.3614,160.1371,160.2679,4319.0
2019-12-13 09:50:00,171.5,172.36,171.33,172.36,7301.0,160.2679,161.0716,160.1091,161.0716,7301.0
2019-12-13 09:55:00,172.26,172.36,171.91,172.02,6297.0,160.9781,161.0716,160.6511,160.7539,6297.0
2019-12-13 10:00:00,171.98,172.78,171.7,172.71,12288.0,160.7165,161.4641,160.4548,161.3987,12288.0
2019-12-13 10:05:00,172.78,173.09,172.5,172.76,16431.0,161.4641,161.7538,161.2024,161.4454,16431.0
2019-12-13 10:10:00,172.92,173.02,171.87,172.09,7442.0,161.5949,161.6884,160.6137,160.8193,7442.0
2019-12-13 10:15:00,172.06,172.67,171.81,172.57,8527.0,160.7912,161.3613,160.5576,161.2678,8527.0
2019-12-13 10:20:00,172.53,172.72,172.52,172.66,9118.0,161.2305,161.408,161.2211,161.3519,9118.0
2019-12-13 10:25:00,172.59,172.82,172.18,172.18,6142.0,161.2865,161.5015,160.9034,160.9034,6142.0
2019-12-13 10:30:00,172.04,172.12,171.65,171.85,4299.0,160.7726,160.8473,160.4081,160.595,4299.0
2019-12-13 10:35:00,171.89,171.9,171.1,171.36,7188.0,160.6324,160.6417,159.8941,160.1371,7188.0
2019-12-13 10:40:00,171.09,172.0,171.09,171.63,5619.0,159.8848,160.7352,159.8848,160.3894,5619.0
2019-12-13 10:45:00,171.54,172.12,171.41,171.53,14572.0,160.3053,160.8473,160.1838,160.296,14572.0
2019-12-13 10:50:00,171.46,171.58,171.26,171.29,7795.0,160.2305,160.3427,160.0436,160.0717,7795.0
2019-12-13 10:55:00,171.33,171.36,170.87,170.9,9076.0,160.1091,160.1371,159.6792,159.7072,9076.0
2019-12-13 11:00:00,170.89,171.24,170.83,170.89,6477.0,159.6979,160.0249,159.6418,159.6979,6477.0
2019-12-13 11:05:00,170.93,171.24,170.92,171.12,4527.0,159.7352,160.0249,159.7259,159.9128,4527.0
2019-12-13 11:10:00,171.19,171.4,170.91,171.02,6124.0,159.9782,160.1745,159.7166,159.8194,6124.0
2019-12-13 11:15:00,171.0,171.06,170.68,170.73,7015.0,159.8007,159.8567,159.5016,159.5483,7015.0
2019-12-13 11:20:00,170.7,170.79,170.27,170.27,6557.0,159.5203,159.6044,159.1185,159.1185,6557.0
2019-12-13 11:25:00,170.26,170.38,170.15,170.38,3600.0,159.1091,159.2213,159.0063,159.2213,3600.0
2019-12-13 11:30:00,170.25,170.48,170.15,170.4,9407.0,159.0998,159.3147,159.0063,159.24,9407.0
2019-12-13 11:35:00,170.38,170.7,170.37,170.65,5508.0,159.2213,159.5203,159.2119,159.4736,5508.0
2019-12-13 11:40:00,170.74,170.74,170.46,170.47,2000.0,159.5577,159.5577,159.296,159.3054,2000.0
2019-12-13 11:45:00,170.54,170.83,170.48,170.51,2707.0,159.3708,159.6418,159.3147,159.3428,2707.0
2019-12-13 11:50:00,170.57,170.77,170.34,170.42,4750.0,159.3988,159.5857,159.1839,159.2586,4750.0
2019-12-13 11:55:00,170.45,170.83,170.45,170.79,3502.0,159.2867,159.6418,159.2867,159.6044,3502.0
2019-12-13 12:00:00,170.82,171.02,170.65,170.68,2267.0,159.6325,159.8194,159.4736,159.5016,2267.0
2019-12-13 12:05:00,170.69,170.77,170.58,170.75,18686.0,159.511,159.5857,159.4082,159.567,18686.0
2019-12-13 12:10:00,170.79,170.97,170.73,170.85,4412.0,159.6044,159.7726,159.5483,159.6605,4412.0
2019-12-13 12:15:00,170.85,170.96,170.73,170.96,5000.0,159.6605,159.7633,159.5483,159.7633,5000.0
2019-12-13 12:20:00,170.98,171.08,170.92,171.08,4700.0,159.782,159.8754,159.7259,159.8754,4700.0
2019-12-13 12:25:00,171.04,171.14,170.85,170.85,9938.0,159.838,159.9315,159.6605,159.6605,9938.0
2019-12-13 12:30:00,171.01,171.21,171.0,171.19,5465.0,159.81,159.9969,159.8007,159.9782,5465.0
2019-12-13 12:35:00,171.17,171.35,171.16,171.35,2900.0,159.9595,160.1277,159.9502,160.1277,2900.0
2019-12-13 12:40:00,171.32,171.46,171.11,171.19,4080.0,160.0997,160.2305,159.9035,159.9782,4080.0
2019-12-13 12:45:00,171.19,171.19,170.84,170.94,7276.0,159.9782,159.9782,159.6511,159.7446,7276.0
2019-12-13 12:50:00,170.89,171.1,170.89,170.96,7002.0,159.6979,159.8941,159.6979,159.7633,7002.0
2019-12-13 12:55:00,170.99,171.52,170.98,171.51,3532.0,159.7913,160.2866,159.782,160.2773,3532.0
2019-12-13 13:00:00,171.51,171.65,171.51,171.65,3351.0,160.2773,160.4081,160.2773,160.4081,3351.0
2019-12-13 13:05:00,171.65,171.65,171.4,171.47,3786.0,160.4081,160.4081,160.1745,160.2399,3786.0
2019-12-13 13:10:00,171.46,171.59,171.43,171.59,1909.0,160.2305,160.352,160.2025,160.352,1909.0
2019-12-13 13:15:00,171.6,171.61,171.29,171.35,3000.0,160.3614,160.3707,160.0717,160.1277,3000.0
2019-12-13 13:20:00,171.36,171.63,171.36,171.46,5116.0,160.1371,160.3894,160.1371,160.2305,5116.0
2019-12-13 13:25:00,171.44,171.44,171.29,171.31,1100.0,160.2118,160.2118,160.0717,160.0904,1100.0
2019-12-13 13:30:00,171.31,171.45,171.24,171.45,2340.0,160.0904,160.2212,160.0249,160.2212,2340.0
2019-12-13 13:35:00,171.39,171.41,171.25,171.36,4915.0,160.1651,160.1838,160.0343,160.1371,4915.0
2019-12-13 13:40:00,171.41,171.42,171.22,171.25,1300.0,160.1838,160.1932,160.0063,160.0343,1300.0
2019-12-13 13:45:00,171.16,171.32,171.16,171.31,4101.0,159.9502,160.0997,159.9502,160.0904,4101.0
2019-12-13 13:50:00,171.36,171.55,171.36,171.42,2033.0,160.1371,160.3146,160.1371,160.1932,2033.0
2019-12-13 13:55:00,171.28,171.28,171.16,171.22,3733.0,160.0623,160.0623,159.9502,160.0063,3733.0
2019-12-13 14:00:00,171.22,171.29,171.11,171.12,11449.0,160.0063,160.0717,159.9035,159.9128,11449.0
2019-12-13 14:05:00,171.11,171.37,171.11,171.34,4353.0,159.9035,160.1464,159.9035,160.1184,4353.0
2019-12-13 14:10:00,171.36,171.48,171.35,171.36,2300.0,160.1371,160.2492,160.1277,160.1371,2300.0
2019-12-13 14:15:00,171.4,171.42,171.31,171.34,4405.0,160.1745,160.1932,160.0904,160.1184,4405.0
2019-12-13 14:20:00,171.38,171.49,171.35,171.38,1720.0,160.1558,160.2586,160.1277,160.1558,1720.0
2019-12-13 14:25:00,171.37,171.37,171.17,171.18,1650.0,160.1464,160.1464,159.9595,159.9689,1650.0
2019-12-13 14:30:00,171.19,171.25,171.1,171.25,3316.0,159.9782,160.0343,159.8941,160.0343,3316.0
2019-12-13 14:35:00,171.23,171.23,171.12,171.13,2242.0,160.0156,160.0156,159.9128,159.9221,2242.0
2019-12-13 14:40:00,171.13,171.47,171.08,171.39,12325.0,159.9221,160.2399,159.8754,160.1651,12325.0
2019-12-13 14:45:00,171.38,171.38,171.2,171.33,4786.0,160.1558,160.1558,159.9876,160.1091,4786.0
2019-12-13 14:50:00,171.28,171.38,171.26,171.38,3007.0,160.0623,160.1558,160.0436,160.1558,3007.0
2019-12-13 14:55:00,171.38,171.42,171.33,171.33,2800.0,160.1558,160.1932,160.1091,160.1091,2800.0
2019-12-13 15:00:00,171.39,171.52,171.39,171.51,2648.0,160.1651,160.2866,160.1651,160.2773,2648.0
2019-12-13 15:05:00,171.51,171.56,171.45,171.45,2863.0,160.2773,160.324,160.2212,160.2212,2863.0
2019-12-13 15:10:00,171.43,171.47,171.32,171.45,2500.0,160.2025,160.2399,160.0997,160.2212,2500.0
2019-12-13 15:15:00,171.44,171.45,171.34,171.34,6188.0,160.2118,160.2212,160.1184,160.1184,6188.0
2019-12-13 15:20:00,171.32,171.41,171.28,171.3,4529.0,160.0997,160.1838,160.0623,160.081,4529.0
2019-12-13 15:25:00,171.33,171.33,171.25,171.25,4488.0,160.1091,160.1091,160.0343,160.0343,4488.0
2019-12-13 15:30:00,171.23,171.37,171.22,171.36,15466.0,160.0156,160.1464,160.0063,160.1371,15466.0
2019-12-13 15:35:00,171.35,171.48,171.32,171.48,9536.0,160.1277,160.2492,160.0997,160.2492,9536.0
2019-12-13 15:40:00,171.48,171.56,171.48,171.53,5259.0,160.2492,160.324,160.2492,160.296,5259.0
2019-12-13 15:45:00,171.53,171.55,171.38,171.39,12356.0,160.296,160.3146,160.1558,160.1651,12356.0
2019-12-13 15:50:00,171.41,171.52,171.12,171.12,21386.0,160.1838,160.2866,159.9128,159.9128,21386.0
2019-12-13 15:55:00,171.15,171.52,171.15,171.25,55134.0,159.9408,160.2866,159.9408,160.0343,55134.0
2019-12-16 09:30:00,174.74,175.0,173.12,174.28,37159.0,163.2957,163.5387,161.7818,162.8658,37159.0
2019-12-16 09:35:00,174.31,174.49,174.0,174.17,7538.0,162.8939,163.0621,162.6042,162.763,7538.0
2019-12-16 09:40:00,174.07,174.55,173.99,174.55,14945.0,162.6696,163.1182,162.5948,163.1182,14945.0
2019-12-16 09:45:00,174.71,174.8,174.28,174.48,34213.0,163.2677,163.3518,162.8658,163.0527,34213.0
2019-12-16 09:50:00,174.52,174.59,173.83,173.91,19831.0,163.0901,163.1555,162.4453,162.5201,19831.0
2019-12-16 09:55:00,173.8,173.9,173.45,173.59,7804.0,162.4173,162.5107,162.0902,162.221,7804.0
2019-12-16 10:00:00,173.61,174.04,173.61,173.8,10004.0,162.2397,162.6416,162.2397,162.4173,10004.0
2019-12-16 10:05:00,173.84,174.01,173.82,174.0,3316.0,162.4547,162.6135,162.436,162.6042,3316.0
2019-12-16 10:10:00,173.95,174.29,173.95,174.21,2910.0,162.5575,162.8752,162.5575,162.8004,2910.0
2019-12-16 10:15:00,174.21,174.3,173.94,174.14,6706.0,162.8004,162.8845,162.5481,162.735,6706.0
2019-12-16 10:20:00,174.14,174.25,174.0,174.15,3852.0,162.735,162.8378,162.6042,162.7444,3852.0
2019-12-16 10:25:00,174.23,174.27,174.06,174.08,13700.0,162.8191,162.8565,162.6603,162.6789,13700.0
2019-12-16 10:30:00,174.07,174.07,173.78,173.88,8061.0,162.6696,162.6696,162.3986,162.492,8061.0
2019-12-16 10:35:00,173.81,173.81,173.53,173.66,7010.0,162.4266,162.4266,162.165,162.2865,7010.0
2019-12-16 10:40:00,173.69,173.9,173.69,173.84,1799.0,162.3145,162.5107,162.3145,162.4547,1799.0
2019-12-16 10:45:00,173.85,173.91,173.44,173.44,3527.0,162.464,162.5201,162.0809,162.0809,3527.0
2019-12-16 10:50:00,173.55,173.67,173.53,173.55,3015.0,162.1837,162.2958,162.165,162.1837,3015.0
2019-12-16 10:55:00,173.54,173.64,173.47,173.57,7061.0,162.1743,162.2678,162.1089,162.2023,7061.0
2019-12-16 11:00:00,173.58,173.81,173.53,173.68,5760.0,162.2117,162.4266,162.165,162.3051,5760.0
2019-12-16 11:05:00,173.68,173.69,173.46,173.46,10363.0,162.3051,162.3145,162.0995,162.0995,10363.0
2019-12-16 11:10:00,173.4,173.4,173.26,173.32,2000.0,162.0435,162.0435,161.9126,161.9687,2000.0
2019-12-16 11:15:00,173.38,173.66,173.38,173.56,5824.0,162.0248,162.2865,162.0248,162.193,5824.0
2019-12-16 11:20:00,173.56,173.6,173.46,173.59,2800.0,162.193,162.2304,162.0995,162.221,2800.0
2019-12-16 11:25:00,173.54,173.84,173.53,173.84,6282.0,162.1743,162.4547,162.165,162.4547,6282.0
2019-12-16 11:30:00,173.83,173.87,173.73,173.86,2753.0,162.4453,162.4827,162.3519,162.4734,2753.0
2019-12-16 11:35:00,173.79,173.89,173.76,173.83,1828.0,162.4079,162.5014,162.3799,162.4453,1828.0
2019-12-16 11:40:00,173.79,173.83,173.75,173.79,2184.0,162.4079,162.4453,162.3706,162.4079,2184.0
2019-12-16 11:45:00,173.78,173.79,173.55,173.56,1900.0,162.3986,162.4079,162.1837,162.193,1900.0
2019-12-16 11:50:00,173.54,173.54,173.43,173.46,2100.0,162.1743,162.1743,162.0715,162.0995,2100.0
2019-12-16 11:55:00,173.5,173.74,173.49,173.73,3001.0,162.1369,162.3612,162.1276,162.3519,3001.0
2019-12-16 12:00:00,173.71,174.03,173.71,174.03,3999.0,162.3332,162.6322,162.3332,162.6322,3999.0
2019-12-16 12:05:00,174.04,174.04,173.91,173.91,2900.0,162.6416,162.6416,162.5201,162.5201,2900.0
2019-12-16 12:10:00,173.91,173.92,173.79,173.89,2663.0,162.5201,162.5294,162.4079,162.5014,2663.0
2019-12-16 12:15:00,173.86,174.02,173.86,173.95,2623.0,162.4734,162.6229,162.4734,162.5575,2623.0
2019-12-16 12:20:00,173.93,174.09,173.93,174.03,1829.0,162.5388,162.6883,162.5388,162.6322,1829.0
2019-12-16 12:25:00,174.09,174.1,173.94,174.0,3511.0,162.6883,162.6976,162.5481,162.6042,3511.0
2019-12-16 12:30:00,174.02,174.08,173.97,174.02,2400.0,162.6229,162.6789,162.5761,162.6229,2400.0
2019-12-16 12:35:00,174.07,174.14,174.01,174.11,3490.0,162.6696,162.735,162.6135,162.707,3490.0
2019-12-16 12:40:00,174.13,174.13,173.92,174.01,3149.0,162.7257,162.7257,162.5294,162.6135,3149.0
2019-12-16 12:45:00,173.93,173.99,173.86,173.89,3106.0,162.5388,162.5948,162.4734,162.5014,3106.0
2019-12-16 12:50:00,173.93,173.95,173.92,173.92,1969.0,162.5388,162.5575,162.5294,162.5294,1969.0
2019-12-16 12:55:00,173.92,174.02,173.91,173.93,6535.0,162.5294,162.6229,162.5201,162.5388,6535.0
2019-12-16 13:00:00,173.93,174.01,173.92,173.94,7150.0,162.5388,162.6135,162.5294,162.5481,7150.0
2019-12-16 13:05:00,173.92,174.2,173.92,174.17,14483.0,162.5294,162.7911,162.5294,162.763,14483.0
2019-12-16 13:10:00,174.17,174.26,174.1,174.25,11089.0,162.763,162.8472,162.6976,162.8378,11089.0
2019-12-16 13:15:00,174.23,174.37,173.9,174.0,14770.0,162.8191,162.95,162.5107,162.6042,14770.0
2019-12-16 13:20:00,174.0,174.02,173.9,173.98,10075.0,162.6042,162.6229,162.5107,162.5855,10075.0
2019-12-16 13:25:00,173.97,174.04,173.91,173.96,13041.0,162.5761,162.6416,162.5201,162.5668,13041.0
2019-12-16 13:30:00,173.96,174.01,173.9,173.93,8518.0,162.5668,162.6135,162.5107,162.5388,8518.0
2019-12-16 13:35:00,173.93,173.93,173.56,173.73,18372.0,162.5388,162.5388,162.193,162.3519,18372.0
2019-12-16 13:40:00,173.73,173.76,173.61,173.65,4817.0,162.3519,162.3799,162.2397,162.2771,4817.0
2019-12-16 13:45:00,173.66,173.74,173.56,173.56,900.0,162.2865,162.3612,162.193,162.193,900.0
2019-12-16 13:50:00,173.53,173.53,173.42,173.43,3784.0,162.165,162.165,162.0622,162.0715,3784.0
2019-12-16 13:55:00,173.41,173.55,173.41,173.5,3327.0,162.0528,162.1837,162.0528,162.1369,3327.0
2019-12-16 14:00:00,173.5,173.51,173.45,173.51,3452.0,162.1369,162.1463,162.0902,162.1463,3452.0
2019-12-16 14:05:00,173.48,173.51,173.45,173.45,5200.0,162.1182,162.1463,162.0902,162.0902,5200.0
2019-12-16 14:10:00,173.47,173.67,173.45,173.59,11163.0,162.1089,162.2958,162.0902,162.221,11163.0
2019-12-16 14:15:00,173.53,173.59,173.41,173.52,12894.0,162.165,162.221,162.0528,162.1556,12894.0
2019-12-16 14:20:00,173.57,173.6,173.44,173.56,15927.0,162.2023,162.2304,162.0809,162.193,15927.0
2019-12-16 14:25:00,173.55,173.63,173.53,173.59,8226.0,162.1837,162.2584,162.165,162.221,8226.0
2019-12-16 14:30:00,173.61,173.65,173.5,173.61,2846.0,162.2397,162.2771,162.1369,162.2397,2846.0
2019-12-16 14:35:00,173.63,173.66,173.5,173.5,3403.0,162.2584,162.2865,162.1369,162.1369,3403.0
2019-12-16 14:40:00,173.49,173.57,173.49,173.49,1701.0,162.1276,162.2023,162.1276,162.1276,1701.0
2019-12-16 14:45:00,173.45,173.48,173.07,173.07,9698.0,162.0902,162.1182,161.7351,161.7351,9698.0
2019-12-16 14:50:00,173.06,173.06,172.73,172.8,4487.0,161.7257,161.7257,161.4174,161.4828,4487.0
2019-12-16 14:55:00,172.82,172.85,172.75,172.75,3146.0,161.5015,161.5295,161.436,161.436,3146.0
2019-12-16 15:00:00,172.74,172.83,172.65,172.79,3329.0,161.4267,161.5108,161.3426,161.4734,3329.0
2019-12-16 15:05:00,172.76,172.76,172.64,172.72,2585.0,161.4454,161.4454,161.3333,161.408,2585.0
2019-12-16 15:10:00,172.77,172.85,172.65,172.65,3289.0,161.4547,161.5295,161.3426,161.3426,3289.0
2019-12-16 15:15:00,172.67,172.73,172.67,172.68,3582.0,161.3613,161.4174,161.3613,161.3706,3582.0
2019-12-16 15:20:00,172.68,172.75,172.62,172.62,3525.0,161.3706,161.436,161.3146,161.3146,3525.0
2019-12-16 15:25:00,172.62,172.72,172.49,172.52,2979.0,161.3146,161.408,161.1931,161.2211,2979.0
2019-12-16 15:30:00,172.5,172.57,172.46,172.54,6605.0,161.2024,161.2678,161.165,161.2398,6605.0
2019-12-16 15:35:00,172.58,172.64,172.54,172.56,3275.0,161.2772,161.3333,161.2398,161.2585,3275.0
2019-12-16 15:40:00,172.58,172.58,172.34,172.43,5580.0,161.2772,161.2772,161.0529,161.137,5580.0
2019-12-16 15:45:00,172.42,172.54,172.31,172.54,5800.0,161.1277,161.2398,161.0249,161.2398,5800.0
2019-12-16 15:50:00,172.68,172.82,172.17,172.17,11582.0,161.3706,161.5015,160.894,160.894,11582.0
2019-12-16 15:55:00,172.14,172.19,172.03,172.03,33400.0,160.866,160.9127,160.7632,160.7632,33400.0
2019-12-17 09:30:00,172.07,174.38,172.07,174.03,27404.0,160.8006,162.9593,160.8006,162.6322,27404.0
2019-12-17 09:35:00,173.94,174.49,173.82,174.47,13264.0,162.5481,163.0621,162.436,163.0434,13264.0
2019-12-17 09:40:00,174.46,174.79,174.09,174.48,16683.0,163.0341,163.3424,162.6883,163.0527,16683.0
2019-12-17 09:45:00,174.45,175.13,174.4,174.7,24194.0,163.0247,163.6602,162.978,163.2583,24194.0
2019-12-17 09:50:00,174.68,175.04,174.54,174.7,7580.0,163.2396,163.5761,163.1088,163.2583,7580.0
2019-12-17 09:55:00,174.75,174.95,174.32,174.37,10380.0,163.3051,163.492,162.9032,162.95,10380.0
2019-12-17 10:00:00,174.3,174.79,174.2,174.67,28438.0,162.8845,163.3424,162.7911,163.2303,28438.0
2019-12-17 10:05:00,174.69,174.9,174.59,174.63,9282.0,163.249,163.4452,163.1555,163.1929,9282.0
2019-12-17 10:10:00,174.66,175.14,174.39,175.0,27018.0,163.221,163.6695,162.9686,163.5387,27018.0
2019-12-17 10:15:00,174.97,175.43,174.83,175.42,13622.0,163.5107,163.9405,163.3798,163.9312,13622.0
2019-12-17 10:20:00,175.41,175.43,175.0,175.03,18350.0,163.9218,163.9405,163.5387,163.5667,18350.0
2019-12-17 10:25:00,175.02,175.33,174.87,174.87,22956.0,163.5574,163.8471,163.4172,163.4172,22956.0
2019-12-17 10:30:00,174.87,174.95,174.67,174.74,19739.0,163.4172,163.492,163.2303,163.2957,19739.0
2019-12-17 10:35:00,174.74,174.94,174.57,174.77,10203.0,163.2957,163.4826,163.1369,163.3238,10203.0
2019-12-17 10:40:00,174.77,174.88,174.56,174.59,7500.0,163.3238,163.4265,163.1275,163.1555,7500.0
2019-12-17 10:45:00,174.61,174.73,174.49,174.55,4343.0,163.1742,163.2864,163.0621,163.1182,4343.0
2019-12-17 10:50:00,174.54,175.09,174.54,175.01,13541.0,163.1088,163.6228,163.1088,163.548,13541.0
2019-12-17 10:55:00,175.01,175.01,174.75,174.86,2820.0,163.548,163.548,163.3051,163.4079,2820.0
2019-12-17 11:00:00,174.75,174.82,174.4,174.4,6520.0,163.3051,163.3705,162.978,162.978,6520.0
2019-12-17 11:05:00,174.36,174.4,174.2,174.2,1709.0,162.9406,162.978,162.7911,162.7911,1709.0
2019-12-17 11:10:00,174.13,174.13,173.91,173.94,4833.0,162.7257,162.7257,162.5201,162.5481,4833.0
2019-12-17 11:15:00,173.99,174.03,173.83,173.86,1114.0,162.5948,162.6322,162.4453,162.4734,1114.0
2019-12-17 11:20:00,173.82,173.91,173.58,173.67,5460.0,162.436,162.5201,162.2117,162.2958,5460.0
2019-12-17 11:25:00,173.67,173.84,173.65,173.67,4592.0,162.2958,162.4547,162.2771,162.2958,4592.0
2019-12-17 11:30:00,173.73,173.74,173.6,173.69,2303.0,162.3519,162.3612,162.2304,162.3145,2303.0
2019-12-17 11:35:00,173.74,173.94,173.71,173.71,2165.0,162.3612,162.5481,162.3332,162.3332,2165.0
2019-12-17 11:40:00,173.77,173.9,173.72,173.75,3750.0,162.3892,162.5107,162.3425,162.3706,3750.0
2019-12-17 11:45:00,173.78,173.96,173.69,173.88,3900.0,162.3986,162.5668,162.3145,162.492,3900.0
2019-12-17 11:50:00,173.88,173.93,173.66,173.77,4475.0,162.492,162.5388,162.2865,162.3892,4475.0
2019-12-17 11:55:00,173.82,173.89,173.74,173.74,15139.0,162.436,162.5014,162.3612,162.3612,15139.0
2019-12-17 12:00:00,173.75,174.06,173.74,174.06,3280.0,162.3706,162.6603,162.3612,162.6603,3280.0
2019-12-17 12:05:00,174.06,174.29,174.06,174.23,34287.0,162.6603,162.8752,162.6603,162.8191,34287.0
2019-12-17 12:10:00,174.26,174.38,174.26,174.38,2816.0,162.8472,162.9593,162.8472,162.9593,2816.0
2019-12-17 12:15:00,174.38,174.73,174.38,174.73,5655.0,162.9593,163.2864,162.9593,163.2864,5655.0
2019-12-17 12:20:00,174.76,174.92,174.76,174.85,8601.0,163.3144,163.4639,163.3144,163.3985,8601.0
2019-12-17 12:25:00,174.85,174.92,174.83,174.87,2500.0,163.3985,163.4639,163.3798,163.4172,2500.0
2019-12-17 12:30:00,174.81,174.89,174.81,174.84,4264.0,163.3611,163.4359,163.3611,163.3892,4264.0
2019-12-17 12:35:00,174.85,174.92,174.82,174.86,3169.0,163.3985,163.4639,163.3705,163.4079,3169.0
2019-12-17 12:40:00,174.91,174.95,174.82,174.89,4700.0,163.4546,163.492,163.3705,163.4359,4700.0
2019-12-17 12:45:00,174.85,175.04,174.83,174.85,4061.0,163.3985,163.5761,163.3798,163.3985,4061.0
2019-12-17 12:50:00,174.85,175.03,174.78,174.98,5640.0,163.3985,163.5667,163.3331,163.52,5640.0
2019-12-17 12:55:00,175.05,175.07,174.98,175.07,1654.0,163.5854,163.6041,163.52,163.6041,1654.0
2019-12-17 13:00:00,175.07,175.07,174.85,174.89,2680.0,163.6041,163.6041,163.3985,163.4359,2680.0
2019-12-17 13:05:00,174.89,174.89,174.82,174.82,4570.0,163.4359,163.4359,163.3705,163.3705,4570.0
2019-12-17 13:10:00,174.82,174.82,174.67,174.67,2576.0,163.3705,163.3705,163.2303,163.2303,2576.0
2019-12-17 13:15:00,174.69,174.77,174.68,174.77,2474.0,163.249,163.3238,163.2396,163.3238,2474.0
2019-12-17 13:20:00,174.79,174.81,174.7,174.74,4226.0,163.3424,163.3611,163.2583,163.2957,4226.0
2019-12-17 13:25:00,174.75,174.98,174.74,174.9,22656.0,163.3051,163.52,163.2957,163.4452,22656.0
2019-12-17 13:30:00,174.87,175.01,174.81,175.01,10269.0,163.4172,163.548,163.3611,163.548,10269.0
2019-12-17 13:35:00,175.03,175.11,174.96,175.0,3945.0,163.5667,163.6415,163.5013,163.5387,3945.0
2019-12-17 13:40:00,175.05,175.18,175.01,175.15,2102.0,163.5854,163.7069,163.548,163.6789,2102.0
2019-12-17 13:45:00,175.16,175.23,174.91,174.95,16862.0,163.6882,163.7536,163.4546,163.492,16862.0
2019-12-17 13:50:00,174.98,174.99,174.85,174.94,8750.0,163.52,163.5293,163.3985,163.4826,8750.0
2019-12-17 13:55:00,174.95,175.05,174.94,175.0,8309.0,163.492,163.5854,163.4826,163.5387,8309.0
2019-12-17 14:00:00,175.05,175.13,174.91,175.01,6164.0,163.5854,163.6602,163.4546,163.548,6164.0
2019-12-17 14:05:00,175.0,175.09,174.94,175.09,3773.0,163.5387,163.6228,163.4826,163.6228,3773.0
2019-12-17 14:10:00,175.1,175.34,175.08,175.26,4700.0,163.6321,163.8564,163.6135,163.7817,4700.0
2019-12-17 14:15:00,175.23,175.27,175.18,175.22,4400.0,163.7536,163.791,163.7069,163.7443,4400.0
2019-12-17 14:20:00,175.23,175.25,175.15,175.15,2531.0,163.7536,163.7723,163.6789,163.6789,2531.0
2019-12-17 14:25:00,175.15,175.16,175.12,175.14,3484.0,163.6789,163.6882,163.6508,163.6695,3484.0
2019-12-17 14:30:00,175.16,175.22,175.11,175.2,3894.0,163.6882,163.7443,163.6415,163.7256,3894.0
2019-12-17 14:35:00,175.23,175.38,175.22,175.38,2732.0,163.7536,163.8938,163.7443,163.8938,2732.0
2019-12-17 14:40:00,175.39,175.66,175.38,175.55,27699.0,163.9031,164.1555,163.8938,164.0527,27699.0
2019-12-17 14:45:00,175.62,175.8,175.52,175.54,6977.0,164.1181,164.2863,164.0246,164.0433,6977.0
2019-12-17 14:50:00,175.54,175.55,175.48,175.55,3606.0,164.0433,164.0527,163.9873,164.0527,3606.0
2019-12-17 14:55:00,175.58,175.61,175.55,175.6,4049.0,164.0807,164.1087,164.0527,164.0994,4049.0
2019-12-17 15:00:00,175.6,175.84,175.6,175.77,7828.0,164.0994,164.3237,164.0994,164.2583,7828.0
2019-12-17 15:05:00,175.76,175.79,175.65,175.66,4890.0,164.2489,164.277,164.1461,164.1555,4890.0
2019-12-17 15:10:00,175.65,175.68,175.54,175.62,3522.0,164.1461,164.1742,164.0433,164.1181,3522.0
2019-12-17 15:15:00,175.58,175.73,175.54,175.68,5712.0,164.0807,164.2209,164.0433,164.1742,5712.0
2019-12-17 15:20:00,175.71,175.8,175.62,175.8,4813.0,164.2022,164.2863,164.1181,164.2863,4813.0
2019-12-17 15:25:00,175.82,175.84,175.73,175.73,4800.0,164.305,164.3237,164.2209,164.2209,4800.0
2019-12-17 15:30:00,175.74,175.89,175.69,175.81,15643.0,164.2302,164.3704,164.1835,164.2956,15643.0
2019-12-17 15:35:00,175.79,175.94,175.79,175.92,16484.0,164.277,164.4171,164.277,164.3984,16484.0
2019-12-17 15:40:00,175.91,175.93,175.77,175.93,12567.0,164.3891,164.4078,164.2583,164.4078,12567.0
2019-12-17 15:45:00,175.93,176.04,175.92,175.95,14655.0,164.4078,164.5106,164.3984,164.4265,14655.0
2019-12-17 15:50:00,175.98,176.12,175.9,175.97,24042.0,164.4545,164.5853,164.3797,164.4452,24042.0
2019-12-17 15:55:00,175.98,176.04,175.85,175.96,60727.0,164.4545,164.5106,164.333,164.4358,60727.0
2019-12-18 09:30:00,175.9,176.4,175.5,175.78,25284.0,164.3797,164.847,164.0059,164.2676,25284.0
2019-12-18 09:35:00,175.8,176.41,175.8,176.41,11072.0,164.2863,164.8563,164.2863,164.8563,11072.0
2019-12-18 09:40:00,176.25,176.56,176.16,176.46,17486.0,164.7068,164.9965,164.6227,164.9031,17486.0
2019-12-18 09:45:00,176.48,176.61,176.27,176.6,13873.0,164.9218,165.0432,164.7255,165.0339,13873.0
2019-12-18 09:50:00,176.55,176.93,176.48,176.85,5899.0,164.9872,165.3423,164.9218,165.2675,5899.0
2019-12-18 09:55:00,176.8,176.8,176.44,176.69,5175.0,165.2208,165.2208,164.8844,165.118,5175.0
2019-12-18 10:00:00,176.69,176.81,176.46,176.6,25059.0,165.118,165.2301,164.9031,165.0339,25059.0
2019-12-18 10:05:00,176.62,176.65,176.01,176.21,36292.0,165.0526,165.0806,164.4825,164.6694,36292.0
2019-12-18 10:10:00,176.24,176.62,175.96,176.62,12275.0,164.6975,165.0526,164.4358,165.0526,12275.0
2019-12-18 10:15:00,176.52,176.73,176.51,176.65,7353.0,164.9591,165.1554,164.9498,165.0806,7353.0
2019-12-18 10:20:00,176.69,176.83,176.45,176.72,9816.0,165.118,165.2488,164.8937,165.146,9816.0
2019-12-18 10:25:00,176.71,176.75,176.43,176.65,5423.0,165.1367,165.1741,164.875,165.0806,5423.0
2019-12-18 10:30:00,176.65,176.76,176.45,176.69,13084.0,165.0806,165.1834,164.8937,165.118,13084.0
2019-12-18 10:35:00,176.79,177.14,176.73,177.14,7724.0,165.2115,165.5385,165.1554,165.5385,7724.0
2019-12-18 10:40:00,177.18,177.25,177.08,177.25,3916.0,165.5759,165.6413,165.4825,165.6413,3916.0
2019-12-18 10:45:00,177.29,177.47,177.28,177.36,9158.0,165.6787,165.8469,165.6694,165.7441,9158.0
2019-12-18 10:50:00,177.36,177.44,177.35,177.37,5552.0,165.7441,165.8189,165.7348,165.7535,5552.0
2019-12-18 10:55:00,177.33,177.46,177.29,177.33,4217.0,165.7161,165.8376,165.6787,165.7161,4217.0
2019-12-18 11:00:00,177.36,177.46,177.34,177.39,4470.0,165.7441,165.8376,165.7254,165.7722,4470.0
2019-12-18 11:05:00,177.37,177.4,176.85,176.89,5889.0,165.7535,165.7815,165.2675,165.3049,5889.0
2019-12-18 11:10:00,176.88,176.91,176.71,176.73,2900.0,165.2956,165.3236,165.1367,165.1554,2900.0
2019-12-18 11:15:00,176.73,177.25,176.73,177.01,24950.0,165.1554,165.6413,165.1554,165.417,24950.0
2019-12-18 11:20:00,176.93,177.05,176.87,176.89,3778.0,165.3423,165.4544,165.2862,165.3049,3778.0
2019-12-18 11:25:00,176.91,177.15,176.76,176.76,12145.0,165.3236,165.5479,165.1834,165.1834,12145.0
2019-12-18 11:30:00,176.8,176.9,176.65,176.65,7465.0,165.2208,165.3143,165.0806,165.0806,7465.0
2019-12-18 11:35:00,176.65,176.91,176.65,176.91,21942.0,165.0806,165.3236,165.0806,165.3236,21942.0
2019-12-18 11:40:00,176.93,176.97,176.76,176.87,2438.0,165.3423,165.3797,165.1834,165.2862,2438.0
2019-12-18 11:45:00,176.88,176.92,176.74,176.87,3227.0,165.2956,165.3329,165.1647,165.2862,3227.0
2019-12-18 11:50:00,176.89,176.94,176.69,176.69,2913.0,165.3049,165.3516,165.118,165.118,2913.0
2019-12-18 11:55:00,176.67,176.73,176.42,176.45,33600.0,165.0993,165.1554,164.8657,164.8937,33600.0
2019-12-18 12:00:00,176.46,176.49,176.35,176.44,9107.0,164.9031,164.9311,164.8003,164.8844,9107.0
2019-12-18 12:05:00,176.44,176.57,176.43,176.57,6573.0,164.8844,165.0059,164.875,165.0059,6573.0
2019-12-18 12:10:00,176.56,176.78,176.49,176.65,9126.0,164.9965,165.2021,164.9311,165.0806,9126.0
2019-12-18 12:15:00,176.65,176.83,176.62,176.77,13119.0,165.0806,165.2488,165.0526,165.1928,13119.0
2019-12-18 12:20:00,176.79,176.94,176.58,176.88,15984.0,165.2115,165.3516,165.0152,165.2956,15984.0
2019-12-18 12:25:00,176.88,176.99,176.76,176.86,12115.0,165.2956,165.3984,165.1834,165.2769,12115.0
2019-12-18 12:30:00,176.91,176.93,176.73,176.9,9651.0,165.3236,165.3423,165.1554,165.3143,9651.0
2019-12-18 12:35:00,176.89,176.97,176.81,176.9,7755.0,165.3049,165.3797,165.2301,165.3143,7755.0
2019-12-18 12:40:00,176.9,176.9,176.8,176.85,10104.0,165.3143,165.3143,165.2208,165.2675,10104.0
2019-12-18 12:45:00,176.85,176.88,176.77,176.78,2000.0,165.2675,165.2956,165.1928,165.2021,2000.0
2019-12-18 12:50:00,176.8,176.89,176.8,176.89,3546.0,165.2208,165.3049,165.2208,165.3049,3546.0
2019-12-18 12:55:00,176.9,176.93,176.7,176.7,3709.0,165.3143,165.3423,165.1274,165.1274,3709.0
2019-12-18 13:00:00,176.7,176.7,176.46,176.53,11423.0,165.1274,165.1274,164.9031,164.9685,11423.0
2019-12-18 13:05:00,176.52,176.59,176.47,176.56,3925.0,164.9591,165.0246,164.9124,164.9965,3925.0
2019-12-18 13:10:00,176.56,176.71,176.51,176.71,3720.0,164.9965,165.1367,164.9498,165.1367,3720.0
2019-12-18 13:15:00,176.71,176.71,176.66,176.7,3677.0,165.1367,165.1367,165.09,165.1274,3677.0
2019-12-18 13:20:00,176.7,176.74,176.56,176.64,2904.0,165.1274,165.1647,164.9965,165.0713,2904.0
2019-12-18 13:25:00,176.64,176.8,176.63,176.7,5205.0,165.0713,165.2208,165.0619,165.1274,5205.0
2019-12-18 13:30:00,176.66,176.66,176.54,176.63,3985.0,165.09,165.09,164.9778,165.0619,3985.0
2019-12-18 13:35:00,176.64,176.65,176.59,176.65,2012.0,165.0713,165.0806,165.0246,165.0806,2012.0
2019-12-18 13:40:00,176.72,176.72,176.47,176.52,15948.0,165.146,165.146,164.9124,164.9591,15948.0
2019-12-18 13:45:00,176.52,176.52,176.42,176.5,2422.0,164.9591,164.9591,164.8657,164.9405,2422.0
2019-12-18 13:50:00,176.49,176.53,176.38,176.4,2923.0,164.9311,164.9685,164.8283,164.847,2923.0
2019-12-18 13:55:00,176.41,176.42,176.24,176.28,5717.0,164.8563,164.8657,164.6975,164.7349,5717.0
2019-12-18 14:00:00,176.28,176.29,176.12,176.17,2607.0,164.7349,164.7442,164.5853,164.6321,2607.0
2019-12-18 14:05:00,176.11,176.19,176.11,176.14,2400.0,164.576,164.6508,164.576,164.604,2400.0
2019-12-18 14:10:00,176.16,176.23,176.15,176.16,1900.0,164.6227,164.6881,164.6134,164.6227,1900.0
2019-12-18 14:15:00,176.15,176.26,176.1,176.19,3162.0,164.6134,164.7162,164.5666,164.6508,3162.0
2019-12-18 14:20:00,176.17,176.17,176.03,176.03,1712.0,164.6321,164.6321,164.5012,164.5012,1712.0
2019-12-18 14:25:00,176.05,176.14,176.05,176.12,2625.0,164.5199,164.604,164.5199,164.5853,2625.0
2019-12-18 14:30:00,176.11,176.23,176.11,176.23,2616.0,164.576,164.6881,164.576,164.6881,2616.0
2019-12-18 14:35:00,176.26,176.29,176.18,176.18,4140.0,164.7162,164.7442,164.6414,164.6414,4140.0
2019-12-18 14:40:00,176.2,176.27,176.09,176.09,2243.0,164.6601,164.7255,164.5573,164.5573,2243.0
2019-12-18 14:45:00,176.13,176.15,175.96,176.01,5834.0,164.5947,164.6134,164.4358,164.4825,5834.0
2019-12-18 14:50:00,176.0,176.0,175.52,175.64,16844.0,164.4732,164.4732,164.0246,164.1368,16844.0
2019-12-18 14:55:00,175.63,175.63,175.36,175.45,5689.0,164.1274,164.1274,163.8751,163.9592,5689.0
2019-12-18 15:00:00,175.45,175.5,175.39,175.5,3200.0,163.9592,164.0059,163.9031,164.0059,3200.0
2019-12-18 15:05:00,175.53,175.57,175.51,175.57,3289.0,164.034,164.0714,164.0153,164.0714,3289.0
2019-12-18 15:10:00,175.57,175.58,175.46,175.5,3847.0,164.0714,164.0807,163.9686,164.0059,3847.0
2019-12-18 15:15:00,175.48,175.65,175.46,175.56,4122.0,163.9873,164.1461,163.9686,164.062,4122.0
2019-12-18 15:20:00,175.57,175.66,175.46,175.58,5192.0,164.0714,164.1555,163.9686,164.0807,5192.0
2019-12-18 15:25:00,175.56,175.66,175.56,175.66,3725.0,164.062,164.1555,164.062,164.1555,3725.0
2019-12-18 15:30:00,175.67,175.68,175.44,175.55,4254.0,164.1648,164.1742,163.9499,164.0527,4254.0
2019-12-18 15:35:00,175.55,175.59,175.48,175.56,4025.0,164.0527,164.09,163.9873,164.062,4025.0
2019-12-18 15:40:00,175.56,175.62,175.53,175.56,5129.0,164.062,164.1181,164.034,164.062,5129.0
2019-12-18 15:45:00,175.57,175.59,175.35,175.51,4794.0,164.0714,164.09,163.8658,164.0153,4794.0
2019-12-18 15:50:00,175.48,175.52,175.27,175.41,47545.0,163.9873,164.0246,163.791,163.9218,47545.0
2019-12-18 15:55:00,175.41,175.54,175.26,175.26,82709.0,163.9218,164.0433,163.7817,163.7817,82709.0
2019-12-19 09:30:00,175.7,176.22,175.34,175.44,20689.0,164.1928,164.6788,163.8564,163.9499,20689.0
2019-12-19 09:35:00,175.62,175.62,173.94,173.96,12573.0,164.1181,164.1181,162.5481,162.5668,12573.0
2019-12-19 09:40:00,173.97,174.54,173.9,174.27,17812.0,162.5761,163.1088,162.5107,162.8565,17812.0
2019-12-19 09:45:00,174.29,174.29,173.63,173.76,13623.0,162.8752,162.8752,162.2584,162.3799,13623.0
2019-12-19 09:50:00,173.58,173.58,173.0,173.09,10768.0,162.2117,162.2117,161.6697,161.7538,10768.0
2019-12-19 09:55:00,173.14,173.24,172.93,173.12,10004.0,161.8005,161.894,161.6043,161.7818,10004.0
2019-12-19 10:00:00,173.06,173.78,173.06,173.46,16727.0,161.7257,162.3986,161.7257,162.0995,16727.0
2019-12-19 10:05:00,173.46,173.55,173.17,173.28,14241.0,162.0995,162.1837,161.8285,161.9313,14241.0
2019-12-19 10:10:00,173.22,173.38,172.95,173.3,11264.0,161.8753,162.0248,161.623,161.95,11264.0
2019-12-19 10:15:00,173.32,173.39,173.22,173.34,4532.0,161.9687,162.0341,161.8753,161.9874,4532.0
2019-12-19 10:20:00,173.28,173.45,173.28,173.32,5446.0,161.9313,162.0902,161.9313,161.9687,5446.0
2019-12-19 10:25:00,173.36,173.76,173.34,173.76,16985.0,162.0061,162.3799,161.9874,162.3799,16985.0
2019-12-19 10:30:00,173.86,173.95,173.61,173.64,3591.0,162.4734,162.5575,162.2397,162.2678,3591.0
2019-12-19 10:35:00,173.54,173.63,173.22,173.28,7915.0,162.1743,162.2584,161.8753,161.9313,7915.0
2019-12-19 10:40:00,173.27,173.27,172.86,172.98,10525.0,161.922,161.922,161.5388,161.651,10525.0
2019-12-19 10:45:00,173.05,173.53,173.03,173.41,2528.0,161.7164,162.165,161.6977,162.0528,2528.0
2019-12-19 10:50:00,173.43,173.66,173.39,173.6,2526.0,162.0715,162.2865,162.0341,162.2304,2526.0
2019-12-19 10:55:00,173.54,173.54,173.4,173.49,3134.0,162.1743,162.1743,162.0435,162.1276,3134.0
2019-12-19 11:00:00,173.5,173.51,173.42,173.45,3079.0,162.1369,162.1463,162.0622,162.0902,3079.0
2019-12-19 11:05:00,173.51,173.52,173.35,173.37,3337.0,162.1463,162.1556,161.9968,162.0154,3337.0
2019-12-19 11:10:00,173.32,173.34,173.21,173.21,2816.0,161.9687,161.9874,161.8659,161.8659,2816.0
2019-12-19 11:15:00,173.24,173.58,173.23,173.58,55733.0,161.894,162.2117,161.8846,162.2117,55733.0
2019-12-19 11:20:00,173.61,173.96,173.61,173.81,2669.0,162.2397,162.5668,162.2397,162.4266,2669.0
2019-12-19 11:25:00,173.79,173.89,173.64,173.85,3293.0,162.4079,162.5014,162.2678,162.464,3293.0
2019-12-19 11:30:00,173.89,174.11,173.85,174.1,3955.0,162.5014,162.707,162.464,162.6976,3955.0
2019-12-19 11:35:00,174.13,174.29,174.12,174.17,5192.0,162.7257,162.8752,162.7163,162.763,5192.0
2019-12-19 11:40:00,174.14,174.18,174.0,174.03,3924.0,162.735,162.7724,162.6042,162.6322,3924.0
2019-12-19 11:45:00,174.04,174.4,174.02,174.36,9684.0,162.6416,162.978,162.6229,162.9406,9684.0
2019-12-19 11:50:00,174.43,174.72,174.4,174.71,5134.0,163.006,163.277,162.978,163.2677,5134.0
2019-12-19 11:55:00,174.71,174.83,174.67,174.79,4955.0,163.2677,163.3798,163.2303,163.3424,4955.0
2019-12-19 12:00:00,174.82,174.99,174.82,174.99,2595.0,163.3705,163.5293,163.3705,163.5293,2595.0
2019-12-19 12:05:00,174.97,175.08,174.97,175.06,6728.0,163.5107,163.6135,163.5107,163.5948,6728.0
2019-12-19 12:10:00,175.03,175.22,175.03,175.2,6257.0,163.5667,163.7443,163.5667,163.7256,6257.0
2019-12-19 12:15:00,175.21,175.29,175.1,175.26,22640.0,163.7349,163.8097,163.6321,163.7817,22640.0
2019-12-19 12:20:00,175.27,175.28,175.21,175.22,5516.0,163.791,163.8004,163.7349,163.7443,5516.0
2019-12-19 12:25:00,175.3,175.32,174.74,175.05,24353.0,163.819,163.8377,163.2957,163.5854,24353.0
2019-12-19 12:30:00,175.03,175.05,174.86,175.0,10935.0,163.5667,163.5854,163.4079,163.5387,10935.0
2019-12-19 12:35:00,174.98,175.21,174.98,175.21,6445.0,163.52,163.7349,163.52,163.7349,6445.0
2019-12-19 12:40:00,175.16,175.2,175.0,175.02,2963.0,163.6882,163.7256,163.5387,163.5574,2963.0
2019-12-19 12:45:00,175.01,175.1,174.96,175.1,3029.0,163.548,163.6321,163.5013,163.6321,3029.0
2019-12-19 12:50:00,175.09,175.1,175.01,175.07,1707.0,163.6228,163.6321,163.548,163.6041,1707.0
2019-12-19 12:55:00,175.06,175.16,175.05,175.12,6453.0,163.5948,163.6882,163.5854,163.6508,6453.0
2019-12-19 13:00:00,175.12,175.32,175.11,175.31,8044.0,163.6508,163.8377,163.6415,163.8284,8044.0
2019-12-19 13:05:00,175.29,175.3,175.21,175.28,5393.0,163.8097,163.819,163.7349,163.8004,5393.0
2019-12-19 13:10:00,175.24,175.34,175.24,175.33,3210.0,163.763,163.8564,163.763,163.8471,3210.0
2019-12-19 13:15:00,175.41,175.53,175.41,175.42,5260.0,163.9218,164.034,163.9218,163.9312,5260.0
2019-12-19 13:20:00,175.34,175.34,175.2,175.21,3406.0,163.8564,163.8564,163.7256,163.7349,3406.0
2019-12-19 13:25:00,175.19,175.25,175.18,175.24,4652.0,163.7162,163.7723,163.7069,163.763,4652.0
2019-12-19 13:30:00,175.22,175.34,175.2,175.2,4224.0,163.7443,163.8564,163.7256,163.7256,4224.0
2019-12-19 13:35:00,175.23,175.25,175.16,175.25,3653.0,163.7536,163.7723,163.6882,163.7723,3653.0
2019-12-19 13:40:00,175.27,175.29,175.03,175.06,4822.0,163.791,163.8097,163.5667,163.5948,4822.0
2019-12-19 13:45:00,175.1,175.1,174.97,174.99,2895.0,163.6321,163.6321,163.5107,163.5293,2895.0
2019-12-19 13:50:00,174.97,174.97,174.87,174.88,3733.0,163.5107,163.5107,163.4172,163.4265,3733.0
2019-12-19 13:55:00,174.87,174.93,174.82,174.9,5774.0,163.4172,163.4733,163.3705,163.4452,5774.0
2019-12-19 14:00:00,174.88,175.07,174.87,174.98,1600.0,163.4265,163.6041,163.4172,163.52,1600.0
2019-12-19 14:05:00,175.0,175.06,174.98,175.04,2100.0,163.5387,163.5948,163.52,163.5761,2100.0
2019-12-19 14:10:00,175.04,175.15,175.04,175.12,3259.0,163.5761,163.6789,163.5761,163.6508,3259.0
2019-12-19 14:15:00,175.15,175.4,175.15,175.39,3026.0,163.6789,163.9125,163.6789,163.9031,3026.0
2019-12-19 14:20:00,175.39,175.4,175.35,175.39,1814.0,163.9031,163.9125,163.8658,163.9031,1814.0
2019-12-19 14:25:00,175.38,175.38,175.26,175.28,1945.0,163.8938,163.8938,163.7817,163.8004,1945.0
2019-12-19 14:30:00,175.27,175.27,175.21,175.22,2403.0,163.791,163.791,163.7349,163.7443,2403.0
2019-12-19 14:35:00,175.2,175.28,175.19,175.27,1907.0,163.7256,163.8004,163.7162,163.791,1907.0
2019-12-19 14:40:00,175.26,175.29,175.23,175.27,2081.0,163.7817,163.8097,163.7536,163.791,2081.0
2019-12-19 14:45:00,175.3,175.31,175.25,175.3,4566.0,163.819,163.8284,163.7723,163.819,4566.0
2019-12-19 14:50:00,175.3,175.39,175.29,175.39,4754.0,163.819,163.9031,163.8097,163.9031,4754.0
2019-12-19 14:55:00,175.37,175.37,175.16,175.25,7402.0,163.8845,163.8845,163.6882,163.7723,7402.0
2019-12-19 15:00:00,175.26,175.49,175.26,175.49,4040.0,163.7817,163.9966,163.7817,163.9966,4040.0
2019-12-19 15:05:00,175.57,175.63,175.45,175.5,3778.0,164.0714,164.1274,163.9592,164.0059,3778.0
2019-12-19 15:10:00,175.46,175.46,175.37,175.42,4271.0,163.9686,163.9686,163.8845,163.9312,4271.0
2019-12-19 15:15:00,175.4,175.49,175.37,175.37,5657.0,163.9125,163.9966,163.8845,163.8845,5657.0
2019-12-19 15:20:00,175.38,175.4,175.32,175.35,3006.0,163.8938,163.9125,163.8377,163.8658,3006.0
2019-12-19 15:25:00,175.36,175.37,175.25,175.25,4010.0,163.8751,163.8845,163.7723,163.7723,4010.0
2019-12-19 15:30:00,175.27,175.45,175.22,175.44,7516.0,163.791,163.9592,163.7443,163.9499,7516.0
2019-12-19 15:35:00,175.46,175.52,175.41,175.41,8667.0,163.9686,164.0246,163.9218,163.9218,8667.0
2019-12-19 15:40:00,175.43,175.44,175.25,175.42,7311.0,163.9405,163.9499,163.7723,163.9312,7311.0
2019-12-19 15:45:00,175.41,175.44,175.24,175.3,11302.0,163.9218,163.9499,163.763,163.819,11302.0
2019-12-19 15:50:00,175.34,175.42,175.02,175.11,43543.0,163.8564,163.9312,163.5574,163.6415,43543.0
2019-12-19 15:55:00,175.14,175.47,175.14,175.46,49631.0,163.6695,163.9779,163.6695,163.9686,49631.0
2019-12-20 09:30:00,176.82,176.82,174.97,176.74,233137.0,165.2395,165.2395,163.5107,165.1647,233137.0
2019-12-20 09:35:00,176.39,176.85,176.07,176.07,5834.0,164.8377,165.2675,164.5386,164.5386,5834.0
2019-12-20 09:40:00,175.95,176.04,175.49,175.49,3755.0,164.4265,164.5106,163.9966,163.9966,3755.0
2019-12-20 09:45:00,175.47,175.68,175.09,175.68,15206.0,163.9779,164.1742,163.6228,164.1742,15206.0
2019-12-20 09:50:00,175.71,176.63,175.6,176.24,11184.0,164.2022,165.0619,164.0994,164.6975,11184.0
2019-12-20 09:55:00,176.32,176.75,176.32,176.38,5542.0,164.7722,165.1741,164.7722,164.8283,5542.0
2019-12-20 10:00:00,176.37,176.85,176.29,176.85,7830.0,164.819,165.2675,164.7442,165.2675,7830.0
2019-12-20 10:05:00,176.74,176.99,176.64,176.68,9841.0,165.1647,165.3984,165.0713,165.1087,9841.0
2019-12-20 10:10:00,176.63,176.71,176.27,176.63,13368.0,165.0619,165.1367,164.7255,165.0619,13368.0
2019-12-20 10:15:00,176.64,176.64,176.01,176.01,6510.0,165.0713,165.0713,164.4825,164.4825,6510.0
2019-12-20 10:20:00,176.09,176.36,176.01,176.2,10473.0,164.5573,164.8096,164.4825,164.6601,10473.0
2019-12-20 10:25:00,176.26,176.55,176.19,176.38,10386.0,164.7162,164.9872,164.6508,164.8283,10386.0
2019-12-20 10:30:00,176.38,176.59,176.16,176.32,7162.0,164.8283,165.0246,164.6227,164.7722,7162.0
2019-12-20 10:35:00,176.33,176.37,176.09,176.32,5901.0,164.7816,164.819,164.5573,164.7722,5901.0
2019-12-20 10:40:00,176.4,176.67,176.32,176.33,7550.0,164.847,165.0993,164.7722,164.7816,7550.0
2019-12-20 10:45:00,176.27,176.46,176.25,176.46,4528.0,164.7255,164.9031,164.7068,164.9031,4528.0
2019-12-20 10:50:00,176.46,176.55,176.37,176.52,4675.0,164.9031,164.9872,164.819,164.9591,4675.0
2019-12-20 10:55:00,176.51,176.59,176.43,176.5,9043.0,164.9498,165.0246,164.875,164.9405,9043.0
2019-12-20 11:00:00,176.48,176.57,176.41,176.51,10504.0,164.9218,165.0059,164.8563,164.9498,10504.0
2019-12-20 11:05:00,176.56,177.14,176.5,177.07,6813.0,164.9965,165.5385,164.9405,165.4731,6813.0
2019-12-20 11:10:00,177.13,177.29,177.09,177.28,3350.0,165.5292,165.6787,165.4918,165.6694,3350.0
2019-12-20 11:15:00,177.28,177.36,177.19,177.24,6928.0,165.6694,165.7441,165.5853,165.632,6928.0
2019-12-20 11:20:00,177.26,177.36,177.21,177.27,5392.0,165.6507,165.7441,165.604,165.66,5392.0
2019-12-20 11:25:00,177.23,177.27,176.88,176.88,5902.0,165.6226,165.66,165.2956,165.2956,5902.0
2019-12-20 11:30:00,176.96,177.11,176.85,176.85,8099.0,165.3703,165.5105,165.2675,165.2675,8099.0
2019-12-20 11:35:00,176.78,176.78,176.6,176.6,1347.0,165.2021,165.2021,165.0339,165.0339,1347.0
2019-12-20 11:40:00,176.53,176.53,176.36,176.47,5530.0,164.9685,164.9685,164.8096,164.9124,5530.0
2019-12-20 11:45:00,176.56,176.64,176.5,176.56,5247.0,164.9965,165.0713,164.9405,164.9965,5247.0
2019-12-20 11:50:00,176.6,176.6,176.48,176.58,5007.0,165.0339,165.0339,164.9218,165.0152,5007.0
2019-12-20 11:55:00,176.56,176.7,176.53,176.53,2364.0,164.9965,165.1274,164.9685,164.9685,2364.0
2019-12-20 12:00:00,176.65,176.81,176.65,176.78,3116.0,165.0806,165.2301,165.0806,165.2021,3116.0
2019-12-20 12:05:00,176.78,176.79,176.63,176.79,5633.0,165.2021,165.2115,165.0619,165.2115,5633.0
2019-12-20 12:10:00,176.79,176.79,176.6,176.68,12024.0,165.2115,165.2115,165.0339,165.1087,12024.0
2019-12-20 12:15:00,176.7,176.71,176.34,176.38,8931.0,165.1274,165.1367,164.7909,164.8283,8931.0
2019-12-20 12:20:00,176.37,176.55,176.37,176.47,6758.0,164.819,164.9872,164.819,164.9124,6758.0
2019-12-20 12:25:00,176.46,176.54,176.46,176.48,6224.0,164.9031,164.9778,164.9031,164.9218,6224.0
2019-12-20 12:30:00,176.5,176.58,176.41,176.51,21303.0,164.9405,165.0152,164.8563,164.9498,21303.0
2019-12-20 12:35:00,176.5,176.5,176.45,176.45,3113.0,164.9405,164.9405,164.8937,164.8937,3113.0
2019-12-20 12:40:00,176.43,176.57,176.42,176.53,14420.0,164.875,165.0059,164.8657,164.9685,14420.0
2019-12-20 12:45:00,176.53,176.79,176.51,176.66,2314.0,164.9685,165.2115,164.9498,165.09,2314.0
2019-12-20 12:50:00,176.69,176.8,176.69,176.78,3200.0,165.118,165.2208,165.118,165.2021,3200.0
2019-12-20 12:55:00,176.82,176.92,176.82,176.92,1688.0,165.2395,165.3329,165.2395,165.3329,1688.0
2019-12-20 13:00:00,176.93,176.93,176.82,176.84,3865.0,165.3423,165.3423,165.2395,165.2582,3865.0
2019-12-20 13:05:00,176.86,177.17,176.86,177.16,3192.0,165.2769,165.5666,165.2769,165.5572,3192.0
2019-12-20 13:10:00,177.18,177.27,177.04,177.17,16821.0,165.5759,165.66,165.4451,165.5666,16821.0
2019-12-20 13:15:00,177.15,177.43,177.09,177.43,8281.0,165.5479,165.8095,165.4918,165.8095,8281.0
2019-12-20 13:20:00,177.4,177.44,177.37,177.43,2884.0,165.7815,165.8189,165.7535,165.8095,2884.0
2019-12-20 13:25:00,177.42,177.67,177.41,177.59,4743.0,165.8002,166.0338,165.7909,165.9591,4743.0
2019-12-20 13:30:00,177.61,177.68,177.56,177.68,3020.0,165.9778,166.0432,165.931,166.0432,3020.0
2019-12-20 13:35:00,177.7,177.71,177.58,177.59,4046.0,166.0619,166.0712,165.9497,165.9591,4046.0
2019-12-20 13:40:00,177.63,177.72,177.59,177.67,2933.0,165.9964,166.0805,165.9591,166.0338,2933.0
2019-12-20 13:45:00,177.64,177.84,177.64,177.83,6910.0,166.0058,166.1927,166.0058,166.1833,6910.0
2019-12-20 13:50:00,177.84,177.84,177.7,177.73,3432.0,166.1927,166.1927,166.0619,166.0899,3432.0
2019-12-20 13:55:00,177.7,177.73,177.63,177.7,3485.0,166.0619,166.0899,165.9964,166.0619,3485.0
2019-12-20 14:00:00,177.7,177.72,177.54,177.59,3105.0,166.0619,166.0805,165.9123,165.9591,3105.0
2019-12-20 14:05:00,177.55,177.61,177.53,177.6,3629.0,165.9217,165.9778,165.903,165.9684,3629.0
2019-12-20 14:10:00,177.6,177.64,177.16,177.2,6500.0,165.9684,166.0058,165.5572,165.5946,6500.0
2019-12-20 14:15:00,177.23,177.29,177.14,177.18,5704.0,165.6226,165.6787,165.5385,165.5759,5704.0
2019-12-20 14:20:00,177.16,177.16,177.02,177.14,3542.0,165.5572,165.5572,165.4264,165.5385,3542.0
2019-12-20 14:25:00,177.18,177.18,177.03,177.04,3749.0,165.5759,165.5759,165.4357,165.4451,3749.0
2019-12-20 14:30:00,177.15,177.3,177.13,177.22,6686.0,165.5479,165.6881,165.5292,165.6133,6686.0
2019-12-20 14:35:00,177.24,177.49,177.11,177.49,15667.0,165.632,165.8656,165.5105,165.8656,15667.0
2019-12-20 14:40:00,177.44,177.46,177.23,177.37,9247.0,165.8189,165.8376,165.6226,165.7535,9247.0
2019-12-20 14:45:00,177.44,177.63,177.43,177.62,4412.0,165.8189,165.9964,165.8095,165.9871,4412.0
2019-12-20 14:50:00,177.61,177.77,177.6,177.77,4751.0,165.9778,166.1273,165.9684,166.1273,4751.0
2019-12-20 14:55:00,177.72,177.84,177.52,177.57,12510.0,166.0805,166.1927,165.8936,165.9404,12510.0
2019-12-20 15:00:00,177.56,177.56,177.45,177.49,5366.0,165.931,165.931,165.8282,165.8656,5366.0
2019-12-20 15:05:00,177.53,177.58,177.45,177.48,2879.0,165.903,165.9497,165.8282,165.8563,2879.0
2019-12-20 15:10:00,177.5,177.51,177.28,177.33,6610.0,165.875,165.8843,165.6694,165.7161,6610.0
2019-12-20 15:15:00,177.28,177.42,177.23,177.38,5116.0,165.6694,165.8002,165.6226,165.7628,5116.0
2019-12-20 15:20:00,177.34,177.42,177.28,177.32,6013.0,165.7254,165.8002,165.6694,165.7067,6013.0
2019-12-20 15:25:00,177.31,177.38,177.24,177.25,8932.0,165.6974,165.7628,165.632,165.6413,8932.0
2019-12-20 15:30:00,177.22,177.24,177.02,177.13,20076.0,165.6133,165.632,165.4264,165.5292,20076.0
2019-12-20 15:35:00,177.14,177.33,177.12,177.19,11732.0,165.5385,165.7161,165.5198,165.5853,11732.0
2019-12-20 15:40:00,177.22,177.39,177.19,177.39,8317.0,165.6133,165.7722,165.5853,165.7722,8317.0
2019-12-20 15:45:00,177.41,177.53,177.34,177.53,15268.0,165.7909,165.903,165.7254,165.903,15268.0
2019-12-20 15:50:00,177.54,177.59,176.97,177.42,60741.0,165.9123,165.9591,165.3797,165.8002,60741.0
2019-12-20 15:55:00,177.45,177.56,177.37,177.47,64081.0,165.8282,165.931,165.7535,165.8469,64081.0
2019-12-23 09:30:00,178.86,178.99,177.85,178.42,24103.0,167.1459,167.2674,166.202,166.7347,24103.0
2019-12-23 09:35:00,178.36,179.04,178.02,178.99,9253.0,166.6786,167.3141,166.3609,167.2674,9253.0
2019-12-23 09:40:00,179.01,179.14,178.3,178.88,13914.0,167.2861,167.4075,166.6226,167.1646,13914.0
2019-12-23 09:45:00,178.81,179.09,178.61,178.64,5600.0,167.0992,167.3608,166.9123,166.9403,5600.0
2019-12-23 09:50:00,178.71,179.13,178.66,179.13,9313.0,167.0057,167.3982,166.959,167.3982,9313.0
2019-12-23 09:55:00,179.02,179.09,178.7,178.92,4700.0,167.2954,167.3608,166.9964,167.202,4700.0
2019-12-23 10:00:00,178.83,179.08,178.69,178.96,6450.0,167.1179,167.3515,166.987,167.2393,6450.0
2019-12-23 10:05:00,178.95,179.12,178.78,178.84,7995.0,167.23,167.3889,167.0711,167.1272,7995.0
2019-12-23 10:10:00,178.89,179.13,178.83,178.96,8446.0,167.1739,167.3982,167.1179,167.2393,8446.0
2019-12-23 10:15:00,178.88,179.09,178.51,179.09,33815.0,167.1646,167.3608,166.8188,167.3608,33815.0
2019-12-23 10:20:00,179.13,179.24,178.75,178.87,8189.0,167.3982,167.501,167.0431,167.1552,8189.0
2019-12-23 10:25:00,178.87,178.89,178.72,178.75,4510.0,167.1552,167.1739,167.0151,167.0431,4510.0
2019-12-23 10:30:00,178.74,178.8,178.6,178.75,2845.0,167.0337,167.0898,166.9029,167.0431,2845.0
2019-12-23 10:35:00,178.82,178.83,178.47,178.47,2450.0,167.1085,167.1179,166.7814,166.7814,2450.0
2019-12-23 10:40:00,178.5,178.55,178.28,178.28,6502.0,166.8095,166.8562,166.6039,166.6039,6502.0
2019-12-23 10:45:00,178.28,178.42,178.02,178.16,3299.0,166.6039,166.7347,166.3609,166.4917,3299.0
2019-12-23 10:50:00,178.18,178.26,178.04,178.13,4050.0,166.5104,166.5852,166.3796,166.4637,4050.0
2019-12-23 10:55:00,178.13,178.39,178.06,178.34,4611.0,166.4637,166.7067,166.3983,166.6599,4611.0
2019-12-23 11:00:00,178.32,178.34,178.12,178.13,3111.0,166.6413,166.6599,166.4544,166.4637,3111.0
2019-12-23 11:05:00,178.13,178.14,177.96,177.99,3400.0,166.4637,166.473,166.3048,166.3329,3400.0
2019-12-23 11:10:00,177.97,178.0,177.79,177.93,3100.0,166.3142,166.3422,166.146,166.2768,3100.0
2019-12-23 11:15:00,177.87,177.93,177.8,177.83,3327.0,166.2207,166.2768,166.1553,166.1833,3327.0
2019-12-23 11:20:00,177.83,177.85,177.74,177.78,4400.0,166.1833,166.202,166.0992,166.1366,4400.0
2019-12-23 11:25:00,177.75,177.79,177.63,177.78,5500.0,166.1086,166.146,165.9964,166.1366,5500.0
2019-12-23 11:30:00,177.79,177.83,177.77,177.81,1600.0,166.146,166.1833,166.1273,166.1647,1600.0
2019-12-23 11:35:00,177.87,178.02,177.87,178.01,3540.0,166.2207,166.3609,166.2207,166.3516,3540.0
2019-12-23 11:40:00,177.97,178.13,177.97,178.08,2102.0,166.3142,166.4637,166.3142,166.417,2102.0
2019-12-23 11:45:00,178.11,178.12,178.06,178.07,3468.0,166.445,166.4544,166.3983,166.4076,3468.0
2019-12-23 11:50:00,178.06,178.28,178.06,178.22,6390.0,166.3983,166.6039,166.3983,166.5478,6390.0
2019-12-23 11:55:00,178.24,178.47,178.11,178.43,8344.0,166.5665,166.7814,166.445,166.744,8344.0
2019-12-23 12:00:00,178.42,178.69,178.33,178.67,6224.0,166.7347,166.987,166.6506,166.9683,6224.0
2019-12-23 12:05:00,178.71,178.72,178.63,178.72,1500.0,167.0057,167.0151,166.9309,167.0151,1500.0
2019-12-23 12:10:00,178.64,178.79,178.63,178.77,3700.0,166.9403,167.0805,166.9309,167.0618,3700.0
2019-12-23 12:15:00,178.79,178.91,178.79,178.88,3263.0,167.0805,167.1926,167.0805,167.1646,3263.0
2019-12-23 12:20:00,178.92,178.98,178.62,178.62,14302.0,167.202,167.258,166.9216,166.9216,14302.0
2019-12-23 12:25:00,178.56,178.65,178.53,178.6,2637.0,166.8655,166.9496,166.8375,166.9029,2637.0
2019-12-23 12:30:00,178.58,178.65,178.45,178.45,2650.0,166.8842,166.9496,166.7627,166.7627,2650.0
2019-12-23 12:35:00,178.45,178.45,178.23,178.23,2950.0,166.7627,166.7627,166.5571,166.5571,2950.0
2019-12-23 12:40:00,178.23,178.47,178.23,178.31,3200.0,166.5571,166.7814,166.5571,166.6319,3200.0
2019-12-23 12:45:00,178.38,178.41,178.37,178.38,1428.0,166.6973,166.7254,166.688,166.6973,1428.0
2019-12-23 12:50:00,178.41,178.41,178.21,178.21,2522.0,166.7254,166.7254,166.5385,166.5385,2522.0
2019-12-23 12:55:00,178.22,178.22,178.16,178.19,2000.0,166.5478,166.5478,166.4917,166.5198,2000.0
2019-12-23 13:00:00,178.21,178.27,178.17,178.21,2114.0,166.5385,166.5945,166.5011,166.5385,2114.0
2019-12-23 13:05:00,178.26,178.3,178.26,178.27,2300.0,166.5852,166.6226,166.5852,166.5945,2300.0
2019-12-23 13:10:00,178.29,178.59,178.29,178.52,7482.0,166.6132,166.8936,166.6132,166.8282,7482.0
2019-12-23 13:15:00,178.52,178.76,178.47,178.76,5766.0,166.8282,167.0524,166.7814,167.0524,5766.0
2019-12-23 13:20:00,178.75,178.83,178.74,178.83,5776.0,167.0431,167.1179,167.0337,167.1179,5776.0
2019-12-23 13:25:00,178.84,178.96,178.84,178.96,3128.0,167.1272,167.2393,167.1272,167.2393,3128.0
2019-12-23 13:30:00,178.94,179.07,178.92,179.05,5951.0,167.2206,167.3421,167.202,167.3234,5951.0
2019-12-23 13:35:00,179.02,179.02,178.9,178.9,3307.0,167.2954,167.2954,167.1833,167.1833,3307.0
2019-12-23 13:40:00,178.9,178.9,178.55,178.55,4200.0,167.1833,167.1833,166.8562,166.8562,4200.0
2019-12-23 13:45:00,178.5,178.53,178.31,178.31,2000.0,166.8095,166.8375,166.6319,166.6319,2000.0
2019-12-23 13:50:00,178.36,178.45,178.31,178.31,4132.0,166.6786,166.7627,166.6319,166.6319,4132.0
2019-12-23 13:55:00,178.32,178.32,178.16,178.16,3540.0,166.6413,166.6413,166.4917,166.4917,3540.0
2019-12-23 14:00:00,178.18,178.42,178.17,178.41,5050.0,166.5104,166.7347,166.5011,166.7254,5050.0
2019-12-23 14:05:00,178.41,178.41,178.19,178.29,3164.0,166.7254,166.7254,166.5198,166.6132,3164.0
2019-12-23 14:10:00,178.26,178.26,178.19,178.23,1500.0,166.5852,166.5852,166.5198,166.5571,1500.0
2019-12-23 14:15:00,178.22,178.41,178.2,178.21,5232.0,166.5478,166.7254,166.5291,166.5385,5232.0
2019-12-23 14:20:00,178.18,178.23,178.12,178.18,3403.0,166.5104,166.5571,166.4544,166.5104,3403.0
2019-12-23 14:25:00,178.18,178.22,178.1,178.2,2417.0,166.5104,166.5478,166.4357,166.5291,2417.0
2019-12-23 14:30:00,178.21,178.24,178.16,178.17,3538.0,166.5385,166.5665,166.4917,166.5011,3538.0
2019-12-23 14:35:00,178.17,178.17,177.87,177.9,3211.0,166.5011,166.5011,166.2207,166.2488,3211.0
2019-12-23 14:40:00,177.9,177.94,177.84,177.86,2600.0,166.2488,166.2861,166.1927,166.2114,2600.0
2019-12-23 14:45:00,177.83,177.97,177.8,177.93,3600.0,166.1833,166.3142,166.1553,166.2768,3600.0
2019-12-23 14:50:00,177.94,178.01,177.91,177.94,5851.0,166.2861,166.3516,166.2581,166.2861,5851.0
2019-12-23 14:55:00,177.93,177.99,177.85,177.9,2500.0,166.2768,166.3329,166.202,166.2488,2500.0
2019-12-23 15:00:00,177.9,177.94,177.85,177.94,2000.0,166.2488,166.2861,166.202,166.2861,2000.0
2019-12-23 15:05:00,177.95,178.02,177.86,177.87,3704.0,166.2955,166.3609,166.2114,166.2207,3704.0
2019-12-23 15:10:00,177.85,177.86,177.65,177.65,7937.0,166.202,166.2114,166.0151,166.0151,7937.0
2019-12-23 15:15:00,177.7,177.71,177.53,177.53,4800.0,166.0619,166.0712,165.903,165.903,4800.0
2019-12-23 15:20:00,177.54,177.62,177.45,177.59,7043.0,165.9123,165.9871,165.8282,165.9591,7043.0
2019-12-23 15:25:00,177.58,177.61,177.46,177.46,19828.0,165.9497,165.9778,165.8376,165.8376,19828.0
2019-12-23 15:30:00,177.46,177.48,177.28,177.46,5801.0,165.8376,165.8563,165.6694,165.8376,5801.0
2019-12-23 15:35:00,177.43,177.44,177.12,177.14,8688.0,165.8095,165.8189,165.5198,165.5385,8688.0
2019-12-23 15:40:00,177.16,177.26,177.13,177.22,6100.0,165.5572,165.6507,165.5292,165.6133,6100.0
2019-12-23 15:45:00,177.24,177.24,177.02,177.02,11097.0,165.632,165.632,165.4264,165.4264,11097.0
2019-12-23 15:50:00,177.08,177.28,176.9,177.1,32967.0,165.4825,165.6694,165.3143,165.5012,32967.0
2019-12-23 15:55:00,177.25,177.25,177.0,177.11,43511.0,165.6413,165.6413,165.4077,165.5105,43511.0
2019-12-24 09:30:00,177.79,177.79,177.11,177.12,8242.0,166.146,166.146,165.5105,165.5198,8242.0
2019-12-24 09:35:00,177.22,177.39,177.08,177.39,2786.0,165.6133,165.7722,165.4825,165.7722,2786.0
2019-12-24 09:40:00,177.14,177.23,176.86,176.94,3114.0,165.5385,165.6226,165.2769,165.3516,3114.0
2019-12-24 09:45:00,177.05,177.05,176.28,176.28,2625.0,165.4544,165.4544,164.7349,164.7349,2625.0
2019-12-24 09:50:00,176.29,177.01,176.29,177.0,2501.0,164.7442,165.417,164.7442,165.4077,2501.0
2019-12-24 09:55:00,177.18,177.48,177.17,177.31,1865.0,165.5759,165.8563,165.5666,165.6974,1865.0
2019-12-24 10:00:00,177.36,177.63,177.17,177.17,2400.0,165.7441,165.9964,165.5666,165.5666,2400.0
2019-12-24 10:05:00,177.08,177.16,177.02,177.12,1400.0,165.4825,165.5572,165.4264,165.5198,1400.0
2019-12-24 10:10:00,177.19,177.38,177.15,177.34,2504.0,165.5853,165.7628,165.5479,165.7254,2504.0
2019-12-24 10:15:00,177.3,177.3,176.88,176.94,5168.0,165.6881,165.6881,165.2956,165.3516,5168.0
2019-12-24 10:20:00,176.96,177.0,176.84,176.86,4934.0,165.3703,165.4077,165.2582,165.2769,4934.0
2019-12-24 10:25:00,176.84,176.85,176.54,176.59,10071.0,165.2582,165.2675,164.9778,165.0246,10071.0
2019-12-24 10:30:00,176.63,177.03,176.62,176.83,3772.0,165.0619,165.4357,165.0526,165.2488,3772.0
2019-12-24 10:35:00,176.93,176.97,176.86,176.91,2145.0,165.3423,165.3797,165.2769,165.3236,2145.0
2019-12-24 10:40:00,176.9,177.47,176.89,177.24,4300.0,165.3143,165.8469,165.3049,165.632,4300.0
2019-12-24 10:45:00,177.23,177.23,176.99,177.11,1682.0,165.6226,165.6226,165.3984,165.5105,1682.0
2019-12-24 10:50:00,177.08,177.08,176.89,177.06,3738.0,165.4825,165.4825,165.3049,165.4638,3738.0
2019-12-24 10:55:00,177.02,177.42,176.98,177.39,2200.0,165.4264,165.8002,165.389,165.7722,2200.0
2019-12-24 11:00:00,177.47,177.57,177.32,177.34,4367.0,165.8469,165.9404,165.7067,165.7254,4367.0
2019-12-24 11:05:00,177.29,177.29,177.22,177.27,1400.0,165.6787,165.6787,165.6133,165.66,1400.0
2019-12-24 11:10:00,177.26,177.64,177.26,177.55,1644.0,165.6507,166.0058,165.6507,165.9217,1644.0
2019-12-24 11:15:00,177.56,177.56,177.44,177.49,1425.0,165.931,165.931,165.8189,165.8656,1425.0
2019-12-24 11:20:00,177.45,177.45,177.31,177.31,1874.0,165.8282,165.8282,165.6974,165.6974,1874.0
2019-12-24 11:25:00,177.3,177.48,177.27,177.48,4282.0,165.6881,165.8563,165.66,165.8563,4282.0
2019-12-24 11:30:00,177.53,177.57,177.48,177.48,1800.0,165.903,165.9404,165.8563,165.8563,1800.0
2019-12-24 11:35:00,177.55,177.61,177.5,177.55,3837.0,165.9217,165.9778,165.875,165.9217,3837.0
2019-12-24 11:40:00,177.6,177.87,177.6,177.83,1495.0,165.9684,166.2207,165.9684,166.1833,1495.0
2019-12-24 11:45:00,177.83,177.83,177.55,177.61,3629.0,166.1833,166.1833,165.9217,165.9778,3629.0
2019-12-24 11:50:00,177.61,177.73,177.53,177.64,5071.0,165.9778,166.0899,165.903,166.0058,5071.0
2019-12-24 11:55:00,177.65,177.74,177.58,177.58,1682.0,166.0151,166.0992,165.9497,165.9497,1682.0
2019-12-24 12:00:00,177.59,177.71,177.58,177.68,1350.0,165.9591,166.0712,165.9497,166.0432,1350.0
2019-12-24 12:05:00,177.63,177.7,177.5,177.56,2435.0,165.9964,166.0619,165.875,165.931,2435.0
2019-12-24 12:10:00,177.56,177.71,177.56,177.61,1072.0,165.931,166.0712,165.931,165.9778,1072.0
2019-12-24 12:15:00,177.6,177.6,177.52,177.55,1200.0,165.9684,165.9684,165.8936,165.9217,1200.0
2019-12-24 12:20:00,177.56,177.73,177.56,177.62,2199.0,165.931,166.0899,165.931,165.9871,2199.0
2019-12-24 12:25:00,177.61,177.85,177.61,177.85,2687.0,165.9778,166.202,165.9778,166.202,2687.0
2019-12-24 12:30:00,177.84,177.88,177.7,177.75,3619.0,166.1927,166.2301,166.0619,166.1086,3619.0
2019-12-24 12:35:00,177.72,177.75,177.64,177.68,3195.0,166.0805,166.1086,166.0058,166.0432,3195.0
2019-12-24 12:40:00,177.67,177.69,177.58,177.59,1348.0,166.0338,166.0525,165.9497,165.9591,1348.0
2019-12-24 12:45:00,177.59,177.62,177.5,177.56,2687.0,165.9591,165.9871,165.875,165.931,2687.0
2019-12-24 12:50:00,177.58,177.77,177.58,177.68,2715.0,165.9497,166.1273,165.9497,166.0432,2715.0
2019-12-24 12:55:00,177.75,178.19,177.75,178.02,14020.0,166.1086,166.5198,166.1086,166.3609,14020.0
2019-12-26 09:30:00,178.58,178.74,177.77,177.85,7399.0,166.8842,167.0337,166.1273,166.202,7399.0
2019-12-26 09:35:00,177.83,178.12,177.51,178.0,3405.0,166.1833,166.4544,165.8843,166.3422,3405.0
2019-12-26 09:40:00,178.04,178.62,178.04,178.38,7593.0,166.3796,166.9216,166.3796,166.6973,7593.0
2019-12-26 09:45:00,178.25,178.48,178.25,178.34,3657.0,166.5758,166.7908,166.5758,166.6599,3657.0
2019-12-26 09:50:00,178.34,178.51,178.18,178.29,2699.0,166.6599,166.8188,166.5104,166.6132,2699.0
2019-12-26 09:55:00,178.14,178.53,178.14,178.41,7670.0,166.473,166.8375,166.473,166.7254,7670.0
2019-12-26 10:00:00,178.4,178.48,178.09,178.09,1973.0,166.716,166.7908,166.4263,166.4263,1973.0
2019-12-26 10:05:00,178.13,178.13,178.02,178.04,1361.0,166.4637,166.4637,166.3609,166.3796,1361.0
2019-12-26 10:10:00,178.03,178.03,177.79,177.93,5378.0,166.3702,166.3702,166.146,166.2768,5378.0
2019-12-26 10:15:00,177.99,178.27,177.99,178.27,1300.0,166.3329,166.5945,166.3329,166.5945,1300.0
2019-12-26 10:20:00,178.22,178.44,178.16,178.39,4869.0,166.5478,166.7534,166.4917,166.7067,4869.0
2019-12-26 10:25:00,178.43,178.66,178.41,178.57,2243.0,166.744,166.959,166.7254,166.8749,2243.0
2019-12-26 10:30:00,178.49,178.57,178.4,178.55,4764.0,166.8001,166.8749,166.716,166.8562,4764.0
2019-12-26 10:35:00,178.48,178.48,178.3,178.36,2000.0,166.7908,166.7908,166.6226,166.6786,2000.0
2019-12-26 10:40:00,178.32,178.44,178.32,178.36,900.0,166.6413,166.7534,166.6413,166.6786,900.0
2019-12-26 10:45:00,178.41,178.43,178.38,178.4,478.0,166.7254,166.744,166.6973,166.716,478.0
2019-12-26 10:50:00,178.33,178.48,178.33,178.42,1800.0,166.6506,166.7908,166.6506,166.7347,1800.0
2019-12-26 10:55:00,178.38,178.5,178.33,178.49,6299.0,166.6973,166.8095,166.6506,166.8001,6299.0
2019-12-26 11:00:00,178.56,178.8,178.56,178.63,1926.0,166.8655,167.0898,166.8655,166.9309,1926.0
2019-12-26 11:05:00,178.64,178.72,178.62,178.7,1301.0,166.9403,167.0151,166.9216,166.9964,1301.0
2019-12-26 11:10:00,178.71,178.79,178.69,178.75,1800.0,167.0057,167.0805,166.987,167.0431,1800.0
2019-12-26 11:15:00,178.73,178.73,178.51,178.62,1600.0,167.0244,167.0244,166.8188,166.9216,1600.0
2019-12-26 11:20:00,178.59,178.59,178.51,178.55,1400.0,166.8936,166.8936,166.8188,166.8562,1400.0
2019-12-26 11:25:00,178.58,178.63,178.5,178.62,1100.0,166.8842,166.9309,166.8095,166.9216,1100.0
2019-12-26 11:30:00,178.67,178.71,178.66,178.66,900.0,166.9683,167.0057,166.959,166.959,900.0
2019-12-26 11:35:00,178.64,178.64,178.45,178.48,1502.0,166.9403,166.9403,166.7627,166.7908,1502.0
2019-12-26 11:40:00,178.48,178.5,178.41,178.41,862.0,166.7908,166.8095,166.7254,166.7254,862.0
2019-12-26 11:45:00,178.41,178.41,178.27,178.28,2529.0,166.7254,166.7254,166.5945,166.6039,2529.0
2019-12-26 11:50:00,178.25,178.26,178.17,178.18,700.0,166.5758,166.5852,166.5011,166.5104,700.0
2019-12-26 11:55:00,178.17,178.19,178.06,178.16,2930.0,166.5011,166.5198,166.3983,166.4917,2930.0
2019-12-26 12:00:00,178.16,178.16,177.92,177.92,2415.0,166.4917,166.4917,166.2674,166.2674,2415.0
2019-12-26 12:05:00,177.93,177.94,177.87,177.89,1000.0,166.2768,166.2861,166.2207,166.2394,1000.0
2019-12-26 12:10:00,177.84,177.84,177.3,177.34,5674.0,166.1927,166.1927,165.6881,165.7254,5674.0
2019-12-26 12:15:00,177.34,177.51,177.34,177.44,2359.0,165.7254,165.8843,165.7254,165.8189,2359.0
2019-12-26 12:20:00,177.5,177.5,177.36,177.36,600.0,165.875,165.875,165.7441,165.7441,600.0
2019-12-26 12:25:00,177.4,177.49,177.37,177.42,3509.0,165.7815,165.8656,165.7535,165.8002,3509.0
2019-12-26 12:30:00,177.44,177.69,177.44,177.65,2900.0,165.8189,166.0525,165.8189,166.0151,2900.0
2019-12-26 12:35:00,177.61,177.66,177.56,177.64,4127.0,165.9778,166.0245,165.931,166.0058,4127.0
2019-12-26 12:40:00,177.56,177.63,177.34,177.36,13109.0,165.931,165.9964,165.7254,165.7441,13109.0
2019-12-26 12:45:00,177.36,177.36,177.19,177.3,4232.0,165.7441,165.7441,165.5853,165.6881,4232.0
2019-12-26 12:50:00,177.24,177.24,177.14,177.21,1450.0,165.632,165.632,165.5385,165.604,1450.0
2019-12-26 12:55:00,177.21,177.4,177.21,177.35,4300.0,165.604,165.7815,165.604,165.7348,4300.0
2019-12-26 13:00:00,177.37,177.7,177.33,177.66,12943.0,165.7535,166.0619,165.7161,166.0245,12943.0
2019-12-26 13:05:00,177.66,177.93,177.66,177.86,6950.0,166.0245,166.2768,166.0245,166.2114,6950.0
2019-12-26 13:10:00,177.9,178.14,177.9,178.14,2072.0,166.2488,166.473,166.2488,166.473,2072.0
2019-12-26 13:15:00,178.1,178.1,178.05,178.06,800.0,166.4357,166.4357,166.3889,166.3983,800.0
2019-12-26 13:20:00,178.1,178.13,178.06,178.1,1101.0,166.4357,166.4637,166.3983,166.4357,1101.0
2019-12-26 13:25:00,178.06,178.24,178.05,178.22,1417.0,166.3983,166.5665,166.3889,166.5478,1417.0
2019-12-26 13:30:00,178.21,178.33,178.21,178.24,1955.0,166.5385,166.6506,166.5385,166.5665,1955.0
2019-12-26 13:35:00,178.28,178.4,178.28,178.4,1713.0,166.6039,166.716,166.6039,166.716,1713.0
2019-12-26 13:40:00,178.46,178.46,178.39,178.39,1396.0,166.7721,166.7721,166.7067,166.7067,1396.0
2019-12-26 13:45:00,178.33,178.5,178.31,178.49,4078.0,166.6506,166.8095,166.6319,166.8001,4078.0
2019-12-26 13:50:00,178.45,178.57,178.45,178.55,1300.0,166.7627,166.8749,166.7627,166.8562,1300.0
2019-12-26 13:55:00,178.69,178.7,178.67,178.67,400.0,166.987,166.9964,166.9683,166.9683,400.0
2019-12-26 14:00:00,178.68,178.74,178.63,178.7,1025.0,166.9777,167.0337,166.9309,166.9964,1025.0
2019-12-26 14:05:00,178.68,178.68,178.59,178.6,1100.0,166.9777,166.9777,166.8936,166.9029,1100.0
2019-12-26 14:10:00,178.6,178.6,178.6,178.6,0.0,166.9029,166.9029,166.9029,166.9029,0.0
2019-12-26 14:15:00,178.59,178.66,178.59,178.61,1840.0,166.8936,166.959,166.8936,166.9123,1840.0
2019-12-26 14:20:00,178.6,178.7,178.58,178.7,2777.0,166.9029,166.9964,166.8842,166.9964,2777.0
2019-12-26 14:25:00,178.68,178.68,178.56,178.61,1841.0,166.9777,166.9777,166.8655,166.9123,1841.0
2019-12-26 14:30:00,178.61,178.62,178.56,178.62,700.0,166.9123,166.9216,166.8655,166.9216,700.0
2019-12-26 14:35:00,178.66,178.67,178.63,178.64,845.0,166.959,166.9683,166.9309,166.9403,845.0
2019-12-26 14:40:00,178.62,178.68,178.58,178.62,2187.0,166.9216,166.9777,166.8842,166.9216,2187.0
2019-12-26 14:45:00,178.62,178.67,178.6,178.66,1494.0,166.9216,166.9683,166.9029,166.959,1494.0
2019-12-26 14:50:00,178.66,178.66,178.39,178.43,3982.0,166.959,166.959,166.7067,166.744,3982.0
2019-12-26 14:55:00,178.45,178.62,178.44,178.51,2661.0,166.7627,166.9216,166.7534,166.8188,2661.0
2019-12-26 15:00:00,178.5,178.58,178.39,178.42,3612.0,166.8095,166.8842,166.7067,166.7347,3612.0
2019-12-26 15:05:00,178.4,178.41,178.26,178.29,2625.0,166.716,166.7254,166.5852,166.6132,2625.0
2019-12-26 15:10:00,178.28,178.28,178.23,178.27,1369.0,166.6039,166.6039,166.5571,166.5945,1369.0
2019-12-26 15:15:00,178.28,178.34,178.28,178.34,700.0,166.6039,166.6599,166.6039,166.6599,700.0
2019-12-26 15:20:00,178.37,178.44,178.37,178.41,3746.0,166.688,166.7534,166.688,166.7254,3746.0
2019-12-26 15:25:00,178.39,178.39,178.3,178.33,2200.0,166.7067,166.7067,166.6226,166.6506,2200.0
2019-12-26 15:30:00,178.36,178.42,178.36,178.4,2025.0,166.6786,166.7347,166.6786,166.716,2025.0
2019-12-26 15:35:00,178.4,178.41,178.36,178.4,3671.0,166.716,166.7254,166.6786,166.716,3671.0
2019-12-26 15:40:00,178.4,178.47,178.37,178.47,3333.0,166.716,166.7814,166.688,166.7814,3333.0
2019-12-26 15:45:00,178.5,178.5,178.38,178.43,8337.0,166.8095,166.8095,166.6973,166.744,8337.0
2019-12-26 15:50:00,178.4,178.53,178.32,178.49,13567.0,166.716,166.8375,166.6413,166.8001,13567.0
2019-12-26 15:55:00,178.5,178.78,178.45,178.74,34266.0,166.8095,167.0711,166.7627,167.0337,34266.0
2019-12-27 09:30:00,179.25,179.38,178.9,179.02,11098.0,167.5103,167.6318,167.1833,167.2954,11098.0
2019-12-27 09:35:00,179.18,179.71,179.18,179.55,4804.0,167.4449,167.9402,167.4449,167.7907,4804.0
2019-12-27 09:40:00,179.53,179.53,179.09,179.14,6517.0,167.772,167.772,167.3608,167.4075,6517.0
2019-12-27 09:45:00,179.17,179.5,179.1,179.39,5800.0,167.4356,167.744,167.3702,167.6412,5800.0
2019-12-27 09:50:00,179.4,179.4,178.3,178.3,11103.0,167.6505,167.6505,166.6226,166.6226,11103.0
2019-12-27 09:55:00,178.44,178.77,177.88,177.88,3328.0,166.7534,167.0618,166.2301,166.2301,3328.0
2019-12-27 10:00:00,177.94,178.22,177.8,177.88,6702.0,166.2861,166.5478,166.1553,166.2301,6702.0
2019-12-27 10:05:00,177.84,177.84,177.56,177.77,4442.0,166.1927,166.1927,165.931,166.1273,4442.0
2019-12-27 10:10:00,177.71,178.2,177.71,178.14,3739.0,166.0712,166.5291,166.0712,166.473,3739.0
2019-12-27 10:15:00,178.08,178.39,178.08,178.26,3020.0,166.417,166.7067,166.417,166.5852,3020.0
2019-12-27 10:20:00,178.16,178.49,178.16,178.44,1668.0,166.4917,166.8001,166.4917,166.7534,1668.0
2019-12-27 10:25:00,178.33,178.44,177.84,177.95,6919.0,166.6506,166.7534,166.1927,166.2955,6919.0
2019-12-27 10:30:00,178.0,178.08,177.51,177.7,6469.0,166.3422,166.417,165.8843,166.0619,6469.0
2019-12-27 10:35:00,177.72,178.1,177.72,177.89,7740.0,166.0805,166.4357,166.0805,166.2394,7740.0
2019-12-27 10:40:00,177.62,177.85,177.61,177.61,2500.0,165.9871,166.202,165.9778,165.9778,2500.0
2019-12-27 10:45:00,177.61,177.79,177.59,177.73,1300.0,165.9778,166.146,165.9591,166.0899,1300.0
2019-12-27 10:50:00,177.63,177.88,177.63,177.7,1722.0,165.9964,166.2301,165.9964,166.0619,1722.0
2019-12-27 10:55:00,177.78,177.78,177.67,177.72,800.0,166.1366,166.1366,166.0338,166.0805,800.0
2019-12-27 11:00:00,177.7,177.86,177.7,177.86,1500.0,166.0619,166.2114,166.0619,166.2114,1500.0
2019-12-27 11:05:00,177.88,177.91,177.82,177.91,2602.0,166.2301,166.2581,166.174,166.2581,2602.0
2019-12-27 11:10:00,177.87,177.91,177.46,177.47,5397.0,166.2207,166.2581,165.8376,165.8469,5397.0
2019-12-27 11:15:00,177.5,177.55,177.36,177.44,3796.0,165.875,165.9217,165.7441,165.8189,3796.0
2019-12-27 11:20:00,177.41,177.56,177.4,177.42,2100.0,165.7909,165.931,165.7815,165.8002,2100.0
2019-12-27 11:25:00,177.5,177.53,177.42,177.42,4974.0,165.875,165.903,165.8002,165.8002,4974.0
2019-12-27 11:30:00,177.38,177.96,177.38,177.89,8926.0,165.7628,166.3048,165.7628,166.2394,8926.0
2019-12-27 11:35:00,177.86,177.86,177.6,177.69,3343.0,166.2114,166.2114,165.9684,166.0525,3343.0
2019-12-27 11:40:00,177.77,177.79,177.57,177.58,3200.0,166.1273,166.146,165.9404,165.9497,3200.0
2019-12-27 11:45:00,177.63,177.77,177.63,177.71,3430.0,165.9964,166.1273,165.9964,166.0712,3430.0
2019-12-27 11:50:00,177.7,177.87,177.7,177.87,10087.0,166.0619,166.2207,166.0619,166.2207,10087.0
2019-12-27 11:55:00,177.89,178.11,177.89,178.11,1031.0,166.2394,166.445,166.2394,166.445,1031.0
2019-12-27 12:00:00,178.03,178.1,177.87,177.88,516.0,166.3702,166.4357,166.2207,166.2301,516.0
2019-12-27 12:05:00,177.86,177.86,177.61,177.69,2542.0,166.2114,166.2114,165.9778,166.0525,2542.0
2019-12-27 12:10:00,177.72,177.8,177.7,177.8,33035.0,166.0805,166.1553,166.0619,166.1553,33035.0
2019-12-27 12:15:00,177.77,177.86,177.76,177.83,8300.0,166.1273,166.2114,166.1179,166.1833,8300.0
2019-12-27 12:20:00,177.85,177.85,177.64,177.64,1100.0,166.202,166.202,166.0058,166.0058,1100.0
2019-12-27 12:25:00,177.55,177.77,177.55,177.72,2640.0,165.9217,166.1273,165.9217,166.0805,2640.0
2019-12-27 12:30:00,177.75,177.9,177.72,177.86,2550.0,166.1086,166.2488,166.0805,166.2114,2550.0
2019-12-27 12:35:00,177.77,177.84,177.77,177.83,800.0,166.1273,166.1927,166.1273,166.1833,800.0
2019-12-27 12:40:00,177.85,178.01,177.85,178.01,2900.0,166.202,166.3516,166.202,166.3516,2900.0
2019-12-27 12:45:00,177.99,178.15,177.99,178.11,1516.0,166.3329,166.4824,166.3329,166.445,1516.0
2019-12-27 12:50:00,178.11,178.15,178.1,178.14,1400.0,166.445,166.4824,166.4357,166.473,1400.0
2019-12-27 12:55:00,178.2,178.29,178.14,178.29,1000.0,166.5291,166.6132,166.473,166.6132,1000.0
2019-12-27 13:00:00,178.25,178.29,178.16,178.24,1544.0,166.5758,166.6132,166.4917,166.5665,1544.0
2019-12-27 13:05:00,178.25,178.37,178.24,178.33,1200.0,166.5758,166.688,166.5665,166.6506,1200.0
2019-12-27 13:10:00,178.34,178.34,178.11,178.11,1664.0,166.6599,166.6599,166.445,166.445,1664.0
2019-12-27 13:15:00,178.06,178.11,178.0,178.0,1200.0,166.3983,166.445,166.3422,166.3422,1200.0
2019-12-27 13:20:00,178.03,178.13,177.97,178.12,2600.0,166.3702,166.4637,166.3142,166.4544,2600.0
2019-12-27 13:25:00,178.08,178.16,178.08,178.09,1300.0,166.417,166.4917,166.417,166.4263,1300.0
2019-12-27 13:30:00,178.06,178.22,178.06,178.21,1500.0,166.3983,166.5478,166.3983,166.5385,1500.0
2019-12-27 13:35:00,178.19,178.26,178.15,178.21,1702.0,166.5198,166.5852,166.4824,166.5385,1702.0
2019-12-27 13:40:00,178.25,178.28,178.18,178.24,2600.0,166.5758,166.6039,166.5104,166.5665,2600.0
2019-12-27 13:45:00,178.25,178.31,178.22,178.22,900.0,166.5758,166.6319,166.5478,166.5478,900.0
2019-12-27 13:50:00,178.27,178.32,178.18,178.32,1307.0,166.5945,166.6413,166.5104,166.6413,1307.0
2019-12-27 13:55:00,178.42,178.49,178.37,178.38,5200.0,166.7347,166.8001,166.688,166.6973,5200.0
2019-12-27 14:00:00,178.33,178.37,178.15,178.15,2000.0,166.6506,166.688,166.4824,166.4824,2000.0
2019-12-27 14:05:00,178.17,178.23,178.12,178.13,1700.0,166.5011,166.5571,166.4544,166.4637,1700.0
2019-12-27 14:10:00,178.13,178.27,178.09,178.25,2197.0,166.4637,166.5945,166.4263,166.5758,2197.0
2019-12-27 14:15:00,178.18,178.3,178.17,178.3,1634.0,166.5104,166.6226,166.5011,166.6226,1634.0
2019-12-27 14:20:00,178.34,178.52,178.34,178.49,1202.0,166.6599,166.8282,166.6599,166.8001,1202.0
2019-12-27 14:25:00,178.48,178.51,178.37,178.44,2142.0,166.7908,166.8188,166.688,166.7534,2142.0
2019-12-27 14:30:00,178.45,178.7,178.45,178.67,2400.0,166.7627,166.9964,166.7627,166.9683,2400.0
2019-12-27 14:35:00,178.67,178.82,178.66,178.78,1700.0,166.9683,167.1085,166.959,167.0711,1700.0
2019-12-27 14:40:00,178.82,178.95,178.79,178.92,4078.0,167.1085,167.23,167.0805,167.202,4078.0
2019-12-27 14:45:00,178.91,178.94,178.83,178.94,2566.0,167.1926,167.2206,167.1179,167.2206,2566.0
2019-12-27 14:50:00,178.87,178.9,178.76,178.82,4080.0,167.1552,167.1833,167.0524,167.1085,4080.0
2019-12-27 14:55:00,178.84,178.92,178.83,178.88,1600.0,167.1272,167.202,167.1179,167.1646,1600.0
2019-12-27 15:00:00,178.88,178.92,178.86,178.87,2096.0,167.1646,167.202,167.1459,167.1552,2096.0
2019-12-27 15:05:00,178.85,178.87,178.71,178.73,2214.0,167.1365,167.1552,167.0057,167.0244,2214.0
2019-12-27 15:10:00,178.61,178.76,178.56,178.76,2196.0,166.9123,167.0524,166.8655,167.0524,2196.0
2019-12-27 15:15:00,178.76,178.87,178.76,178.84,1700.0,167.0524,167.1552,167.0524,167.1272,1700.0
2019-12-27 15:20:00,178.88,178.89,178.74,178.74,3000.0,167.1646,167.1739,167.0337,167.0337,3000.0
2019-12-27 15:25:00,178.76,178.79,178.64,178.74,3487.0,167.0524,167.0805,166.9403,167.0337,3487.0
2019-12-27 15:30:00,178.7,178.74,178.59,178.6,4418.0,166.9964,167.0337,166.8936,166.9029,4418.0
2019-12-27 15:35:00,178.63,178.66,178.59,178.59,4602.0,166.9309,166.959,166.8936,166.8936,4602.0
2019-12-27 15:40:00,178.63,178.69,178.45,178.45,5527.0,166.9309,166.987,166.7627,166.7627,5527.0
2019-12-27 15:45:00,178.46,178.6,178.28,178.32,6549.0,166.7721,166.9029,166.6039,166.6413,6549.0
2019-12-27 15:50:00,178.25,178.38,178.01,178.31,11779.0,166.5758,166.6973,166.3516,166.6319,11779.0
2019-12-27 15:55:00,178.38,178.59,178.31,178.59,29644.0,166.6973,166.8936,166.6319,166.8936,29644.0
2019-12-30 09:30:00,178.02,178.4,177.49,177.49,12300.0,166.3609,166.716,165.8656,165.8656,12300.0
2019-12-30 09:35:00,177.34,177.34,176.28,176.29,13787.0,165.7254,165.7254,164.7349,164.7442,13787.0
2019-12-30 09:40:00,176.5,176.89,176.05,176.05,4331.0,164.9405,165.3049,164.5199,164.5199,4331.0
2019-12-30 09:45:00,175.81,175.85,175.51,175.8,5022.0,164.2956,164.333,164.0153,164.2863,5022.0
2019-12-30 09:50:00,175.65,175.65,175.23,175.54,8208.0,164.1461,164.1461,163.7536,164.0433,8208.0
2019-12-30 09:55:00,175.7,176.43,175.69,175.93,13283.0,164.1928,164.875,164.1835,164.4078,13283.0
2019-12-30 10:00:00,176.18,176.52,175.94,175.94,7454.0,164.6414,164.9591,164.4171,164.4171,7454.0
2019-12-30 10:05:00,176.14,176.95,176.04,176.83,4806.0,164.604,165.361,164.5106,165.2488,4806.0
2019-12-30 10:10:00,176.94,176.95,176.18,176.49,7229.0,165.3516,165.361,164.6414,164.9311,7229.0
2019-12-30 10:15:00,176.35,176.84,176.11,176.76,5180.0,164.8003,165.2582,164.576,165.1834,5180.0
2019-12-30 10:20:00,176.71,177.3,176.71,177.0,2600.0,165.1367,165.6881,165.1367,165.4077,2600.0
2019-12-30 10:25:00,177.11,177.26,176.95,177.2,6393.0,165.5105,165.6507,165.361,165.5946,6393.0
2019-12-30 10:30:00,177.35,177.41,177.11,177.41,3100.0,165.7348,165.7909,165.5105,165.7909,3100.0
2019-12-30 10:35:00,177.38,177.82,177.3,177.82,3420.0,165.7628,166.174,165.6881,166.174,3420.0
2019-12-30 10:40:00,177.83,177.95,177.55,177.6,7415.0,166.1833,166.2955,165.9217,165.9684,7415.0
2019-12-30 10:45:00,177.6,177.78,177.51,177.58,7264.0,165.9684,166.1366,165.8843,165.9497,7264.0
2019-12-30 10:50:00,177.54,177.59,177.23,177.59,3800.0,165.9123,165.9591,165.6226,165.9591,3800.0
2019-12-30 10:55:00,177.58,177.78,177.51,177.78,3714.0,165.9497,166.1366,165.8843,166.1366,3714.0
2019-12-30 11:00:00,177.79,177.79,177.58,177.75,3946.0,166.146,166.146,165.9497,166.1086,3946.0
2019-12-30 11:05:00,177.84,177.84,177.69,177.77,2483.0,166.1927,166.1927,166.0525,166.1273,2483.0
2019-12-30 11:10:00,177.79,178.11,177.79,178.03,8826.0,166.146,166.445,166.146,166.3702,8826.0
2019-12-30 11:15:00,178.02,178.34,178.02,178.27,6196.0,166.3609,166.6599,166.3609,166.5945,6196.0
2019-12-30 11:20:00,178.29,178.92,178.19,178.87,12077.0,166.6132,167.202,166.5198,167.1552,12077.0
2019-12-30 11:25:00,178.79,178.8,178.34,178.39,8780.0,167.0805,167.0898,166.6599,166.7067,8780.0
2019-12-30 11:30:00,178.38,178.45,178.1,178.1,4563.0,166.6973,166.7627,166.4357,166.4357,4563.0
2019-12-30 11:35:00,178.05,178.16,178.01,178.15,3525.0,166.3889,166.4917,166.3516,166.4824,3525.0
2019-12-30 11:40:00,178.2,178.33,177.98,178.29,3900.0,166.5291,166.6506,166.3235,166.6132,3900.0
2019-12-30 11:45:00,178.28,178.52,178.27,178.52,29154.0,166.6039,166.8282,166.5945,166.8282,29154.0
2019-12-30 11:50:00,178.45,178.67,178.38,178.43,2712.0,166.7627,166.9683,166.6973,166.744,2712.0
2019-12-30 11:55:00,178.47,178.58,178.29,178.31,4003.0,166.7814,166.8842,166.6132,166.6319,4003.0
2019-12-30 12:00:00,178.35,178.47,178.35,178.47,600.0,166.6693,166.7814,166.6693,166.7814,600.0
2019-12-30 12:05:00,178.48,178.62,178.48,178.56,1200.0,166.7908,166.9216,166.7908,166.8655,1200.0
2019-12-30 12:10:00,178.59,178.68,178.31,178.31,12842.0,166.8936,166.9777,166.6319,166.6319,12842.0
2019-12-30 12:15:00,178.31,178.42,178.12,178.15,14157.0,166.6319,166.7347,166.4544,166.4824,14157.0
2019-12-30 12:20:00,178.06,178.17,177.97,178.13,4342.0,166.3983,166.5011,166.3142,166.4637,4342.0
2019-12-30 12:25:00,178.16,178.32,178.16,178.16,2719.0,166.4917,166.6413,166.4917,166.4917,2719.0
2019-12-30 12:30:00,178.24,178.32,178.23,178.3,3017.0,166.5665,166.6413,166.5571,166.6226,3017.0
2019-12-30 12:35:00,178.26,178.27,178.2,178.27,1329.0,166.5852,166.5945,166.5291,166.5945,1329.0
2019-12-30 12:40:00,178.18,178.31,178.18,178.31,1133.0,166.5104,166.6319,166.5104,166.6319,1133.0
2019-12-30 12:45:00,178.33,178.35,178.18,178.32,2939.0,166.6506,166.6693,166.5104,166.6413,2939.0
2019-12-30 12:50:00,178.28,178.37,178.2,178.2,4008.0,166.6039,166.688,166.5291,166.5291,4008.0
2019-12-30 12:55:00,178.17,178.26,177.96,177.96,2300.0,166.5011,166.5852,166.3048,166.3048,2300.0
2019-12-30 13:00:00,177.95,177.98,177.88,177.94,1630.0,166.2955,166.3235,166.2301,166.2861,1630.0
2019-12-30 13:05:00,177.98,178.22,177.98,178.13,3256.0,166.3235,166.5478,166.3235,166.4637,3256.0
2019-12-30 13:10:00,178.25,178.35,178.25,178.35,1054.0,166.5758,166.6693,166.5758,166.6693,1054.0
2019-12-30 13:15:00,178.36,178.39,178.17,178.24,2076.0,166.6786,166.7067,166.5011,166.5665,2076.0
2019-12-30 13:20:00,178.2,178.4,178.16,178.34,5268.0,166.5291,166.716,166.4917,166.6599,5268.0
2019-12-30 13:25:00,178.36,178.38,178.16,178.16,2330.0,166.6786,166.6973,166.4917,166.4917,2330.0
2019-12-30 13:30:00,178.19,178.36,178.17,178.34,2780.0,166.5198,166.6786,166.5011,166.6599,2780.0
2019-12-30 13:35:00,178.34,178.51,178.33,178.51,3100.0,166.6599,166.8188,166.6506,166.8188,3100.0
2019-12-30 13:40:00,178.61,178.61,178.38,178.38,4537.0,166.9123,166.9123,166.6973,166.6973,4537.0
2019-12-30 13:45:00,178.37,178.41,178.29,178.34,1755.0,166.688,166.7254,166.6132,166.6599,1755.0
2019-12-30 13:50:00,178.44,178.56,178.44,178.49,6686.0,166.7534,166.8655,166.7534,166.8001,6686.0
2019-12-30 13:55:00,178.48,178.52,178.36,178.41,3638.0,166.7908,166.8282,166.6786,166.7254,3638.0
2019-12-30 14:00:00,178.37,178.37,178.16,178.25,5017.0,166.688,166.688,166.4917,166.5758,5017.0
2019-12-30 14:05:00,178.28,178.34,178.17,178.31,3511.0,166.6039,166.6599,166.5011,166.6319,3511.0
2019-12-30 14:10:00,178.37,178.41,178.24,178.37,3020.0,166.688,166.7254,166.5665,166.688,3020.0
2019-12-30 14:15:00,178.41,178.42,178.34,178.36,3420.0,166.7254,166.7347,166.6599,166.6786,3420.0
2019-12-30 14:20:00,178.33,178.41,178.26,178.29,2100.0,166.6506,166.7254,166.5852,166.6132,2100.0
2019-12-30 14:25:00,178.3,178.43,178.3,178.43,2269.0,166.6226,166.744,166.6226,166.744,2269.0
2019-12-30 14:30:00,178.44,178.44,178.25,178.32,1817.0,166.7534,166.7534,166.5758,166.6413,1817.0
2019-12-30 14:35:00,178.36,178.43,178.36,178.42,3555.0,166.6786,166.744,166.6786,166.7347,3555.0
2019-12-30 14:40:00,178.41,178.5,178.38,178.43,4855.0,166.7254,166.8095,166.6973,166.744,4855.0
2019-12-30 14:45:00,178.39,178.41,178.28,178.41,10495.0,166.7067,166.7254,166.6039,166.7254,10495.0
2019-12-30 14:50:00,178.39,178.47,178.37,178.42,2726.0,166.7067,166.7814,166.688,166.7347,2726.0
2019-12-30 14:55:00,178.38,178.39,178.28,178.28,2940.0,166.6973,166.7067,166.6039,166.6039,2940.0
2019-12-30 15:00:00,178.27,178.42,178.25,178.42,3550.0,166.5945,166.7347,166.5758,166.7347,3550.0
2019-12-30 15:05:00,178.44,178.5,178.43,178.44,3816.0,166.7534,166.8095,166.744,166.7534,3816.0
2019-12-30 15:10:00,178.46,178.47,178.35,178.37,2833.0,166.7721,166.7814,166.6693,166.688,2833.0
2019-12-30 15:15:00,178.4,178.55,178.39,178.44,6783.0,166.716,166.8562,166.7067,166.7534,6783.0
2019-12-30 15:20:00,178.44,178.51,178.24,178.35,5307.0,166.7534,166.8188,166.5665,166.6693,5307.0
2019-12-30 15:25:00,178.34,178.42,178.34,178.37,2424.0,166.6599,166.7347,166.6599,166.688,2424.0
2019-12-30 15:30:00,178.41,178.47,178.29,178.32,4890.0,166.7254,166.7814,166.6132,166.6413,4890.0
2019-12-30 15:35:00,178.33,178.45,178.33,178.39,6253.0,166.6506,166.7627,166.6506,166.7067,6253.0
2019-12-30 15:40:00,178.39,178.5,178.35,178.49,6874.0,166.7067,166.8095,166.6693,166.8001,6874.0
2019-12-30 15:45:00,178.48,178.48,178.34,178.47,10520.0,166.7908,166.7908,166.6599,166.7814,10520.0
2019-12-30 15:50:00,178.44,178.53,178.3,178.48,15406.0,166.7534,166.8375,166.6226,166.7908,15406.0
2019-12-30 15:55:00,178.47,178.54,178.07,178.35,51170.0,166.7814,166.8468,166.4076,166.6693,51170.0
2019-12-31 09:30:00,177.39,177.83,176.64,177.79,9701.0,165.7722,166.1833,165.0713,166.146,9701.0
2019-12-31 09:35:00,178.02,178.51,177.91,178.42,3457.0,166.3609,166.8188,166.2581,166.7347,3457.0
2019-12-31 09:40:00,178.33,178.44,178.11,178.13,2200.0,166.6506,166.7534,166.445,166.4637,2200.0
2019-12-31 09:45:00,178.14,178.14,177.65,178.14,3508.0,166.473,166.473,166.0151,166.473,3508.0
2019-12-31 09:50:00,177.98,177.98,177.74,177.74,2270.0,166.3235,166.3235,166.0992,166.0992,2270.0
2019-12-31 09:55:00,177.73,177.83,177.69,177.81,1285.0,166.0899,166.1833,166.0525,166.1647,1285.0
2019-12-31 10:00:00,177.94,177.94,177.46,177.46,2300.0,166.2861,166.2861,165.8376,165.8376,2300.0
2019-12-31 10:05:00,177.42,177.55,177.34,177.52,6028.0,165.8002,165.9217,165.7254,165.8936,6028.0
2019-12-31 10:10:00,177.51,177.83,177.51,177.82,4959.0,165.8843,166.1833,165.8843,166.174,4959.0
2019-12-31 10:15:00,177.77,178.45,177.77,177.87,10254.0,166.1273,166.7627,166.1273,166.2207,10254.0
2019-12-31 10:20:00,177.9,177.9,177.69,177.88,2130.0,166.2488,166.2488,166.0525,166.2301,2130.0
2019-12-31 10:25:00,177.83,177.83,177.31,177.4,3753.0,166.1833,166.1833,165.6974,165.7815,3753.0
2019-12-31 10:30:00,177.33,177.42,177.2,177.2,4822.0,165.7161,165.8002,165.5946,165.5946,4822.0
2019-12-31 10:35:00,177.28,177.56,177.28,177.47,4184.0,165.6694,165.931,165.6694,165.8469,4184.0
2019-12-31 10:40:00,177.41,177.41,177.21,177.24,4104.0,165.7909,165.7909,165.604,165.632,4104.0
2019-12-31 10:45:00,177.22,177.24,177.1,177.22,1878.0,165.6133,165.632,165.5012,165.6133,1878.0
2019-12-31 10:50:00,177.13,177.23,177.05,177.09,4242.0,165.5292,165.6226,165.4544,165.4918,4242.0
2019-12-31 10:55:00,177.13,177.16,176.77,176.93,3650.0,165.5292,165.5572,165.1928,165.3423,3650.0
2019-12-31 11:00:00,176.97,176.99,176.77,176.8,3200.0,165.3797,165.3984,165.1928,165.2208,3200.0
2019-12-31 11:05:00,176.77,176.77,176.48,176.58,6142.0,165.1928,165.1928,164.9218,165.0152,6142.0
2019-12-31 11:10:00,176.59,176.61,176.37,176.42,4118.0,165.0246,165.0432,164.819,164.8657,4118.0
2019-12-31 11:15:00,176.36,176.52,176.3,176.52,3807.0,164.8096,164.9591,164.7535,164.9591,3807.0
2019-12-31 11:20:00,176.52,176.6,176.51,176.54,6539.0,164.9591,165.0339,164.9498,164.9778,6539.0
2019-12-31 11:25:00,176.56,176.72,176.38,176.68,4006.0,164.9965,165.146,164.8283,165.1087,4006.0
2019-12-31 11:30:00,176.72,176.72,176.5,176.62,2400.0,165.146,165.146,164.9405,165.0526,2400.0
2019-12-31 11:35:00,176.71,176.97,176.65,176.97,4440.0,165.1367,165.3797,165.0806,165.3797,4440.0
2019-12-31 11:40:00,177.06,177.08,176.82,176.91,4705.0,165.4638,165.4825,165.2395,165.3236,4705.0
2019-12-31 11:45:00,176.94,177.08,176.9,177.05,2751.0,165.3516,165.4825,165.3143,165.4544,2751.0
2019-12-31 11:50:00,176.96,177.22,176.96,177.13,1326.0,165.3703,165.6133,165.3703,165.5292,1326.0
2019-12-31 11:55:00,177.12,177.36,177.12,177.36,2299.0,165.5198,165.7441,165.5198,165.7441,2299.0
2019-12-31 12:00:00,177.36,177.36,177.14,177.22,3200.0,165.7441,165.7441,165.5385,165.6133,3200.0
2019-12-31 12:05:00,177.23,177.42,177.23,177.41,2102.0,165.6226,165.8002,165.6226,165.7909,2102.0
2019-12-31 12:10:00,177.43,177.46,177.28,177.33,2418.0,165.8095,165.8376,165.6694,165.7161,2418.0
2019-12-31 12:15:00,177.32,177.34,177.22,177.22,3231.0,165.7067,165.7254,165.6133,165.6133,3231.0
2019-12-31 12:20:00,177.13,177.33,177.1,177.33,1286.0,165.5292,165.7161,165.5012,165.7161,1286.0
2019-12-31 12:25:00,177.31,177.35,177.28,177.34,1900.0,165.6974,165.7348,165.6694,165.7254,1900.0
2019-12-31 12:30:00,177.38,177.57,177.38,177.53,3013.0,165.7628,165.9404,165.7628,165.903,3013.0
2019-12-31 12:35:00,177.55,177.63,177.54,177.63,1648.0,165.9217,165.9964,165.9123,165.9964,1648.0
2019-12-31 12:40:00,177.59,177.72,177.59,177.72,1903.0,165.9591,166.0805,165.9591,166.0805,1903.0
2019-12-31 12:45:00,177.72,177.73,177.62,177.7,2500.0,166.0805,166.0899,165.9871,166.0619,2500.0
2019-12-31 12:50:00,177.69,177.75,177.64,177.7,3495.0,166.0525,166.1086,166.0058,166.0619,3495.0
2019-12-31 12:55:00,177.65,177.66,177.57,177.62,1100.0,166.0151,166.0245,165.9404,165.9871,1100.0
2019-12-31 13:00:00,177.61,177.7,177.51,177.51,1633.0,165.9778,166.0619,165.8843,165.8843,1633.0
2019-12-31 13:05:00,177.48,177.5,177.48,177.5,200.0,165.8563,165.875,165.8563,165.875,200.0
2019-12-31 13:10:00,177.56,177.56,177.44,177.5,2075.0,165.931,165.931,165.8189,165.875,2075.0
2019-12-31 13:15:00,177.47,177.47,177.2,177.2,1700.0,165.8469,165.8469,165.5946,165.5946,1700.0
2019-12-31 13:20:00,177.12,177.21,177.11,177.13,1700.0,165.5198,165.604,165.5105,165.5292,1700.0
2019-12-31 13:25:00,177.16,177.31,177.16,177.21,2594.0,165.5572,165.6974,165.5572,165.604,2594.0
2019-12-31 13:30:00,177.31,177.42,177.31,177.4,1000.0,165.6974,165.8002,165.6974,165.7815,1000.0
2019-12-31 13:35:00,177.44,177.63,177.44,177.6,2427.0,165.8189,165.9964,165.8189,165.9684,2427.0
2019-12-31 13:40:00,177.58,177.62,177.38,177.38,3250.0,165.9497,165.9871,165.7628,165.7628,3250.0
2019-12-31 13:45:00,177.42,177.54,177.42,177.49,2720.0,165.8002,165.9123,165.8002,165.8656,2720.0
2019-12-31 13:50:00,177.52,177.6,177.52,177.55,3860.0,165.8936,165.9684,165.8936,165.9217,3860.0
2019-12-31 13:55:00,177.52,177.52,177.48,177.52,1400.0,165.8936,165.8936,165.8563,165.8936,1400.0
2019-12-31 14:00:00,177.54,177.59,177.3,177.3,2000.0,165.9123,165.9591,165.6881,165.6881,2000.0
2019-12-31 14:05:00,177.34,177.49,177.34,177.49,1800.0,165.7254,165.8656,165.7254,165.8656,1800.0
2019-12-31 14:10:00,177.49,177.58,177.49,177.56,1641.0,165.8656,165.9497,165.8656,165.931,1641.0
2019-12-31 14:15:00,177.6,177.62,177.42,177.57,2777.0,165.9684,165.9871,165.8002,165.9404,2777.0
2019-12-31 14:20:00,177.56,177.61,177.53,177.53,1300.0,165.931,165.9778,165.903,165.903,1300.0
2019-12-31 14:25:00,177.56,177.63,177.54,177.55,2700.0,165.931,165.9964,165.9123,165.9217,2700.0
2019-12-31 14:30:00,177.58,177.61,177.5,177.61,6662.0,165.9497,165.9778,165.875,165.9778,6662.0
2019-12-31 14:35:00,177.57,177.59,177.48,177.48,2100.0,165.9404,165.9591,165.8563,165.8563,2100.0
2019-12-31 14:40:00,177.51,177.6,177.48,177.56,8631.0,165.8843,165.9684,165.8563,165.931,8631.0
2019-12-31 14:45:00,177.58,177.6,177.51,177.56,4200.0,165.9497,165.9684,165.8843,165.931,4200.0
2019-12-31 14:50:00,177.56,177.62,177.54,177.55,6181.0,165.931,165.9871,165.9123,165.9217,6181.0
2019-12-31 14:55:00,177.57,177.61,177.54,177.61,5306.0,165.9404,165.9778,165.9123,165.9778,5306.0
2019-12-31 15:00:00,177.57,177.82,177.53,177.82,6844.0,165.9404,166.174,165.903,166.174,6844.0
2019-12-31 15:05:00,177.86,177.91,177.82,177.9,2200.0,166.2114,166.2581,166.174,166.2488,2200.0
2019-12-31 15:10:00,177.91,177.94,177.86,177.87,4774.0,166.2581,166.2861,166.2114,166.2207,4774.0
2019-12-31 15:15:00,177.91,177.98,177.87,177.9,6282.0,166.2581,166.3235,166.2207,166.2488,6282.0
2019-12-31 15:20:00,177.92,177.95,177.77,177.84,5611.0,166.2674,166.2955,166.1273,166.1927,5611.0
2019-12-31 15:25:00,177.85,177.93,177.85,177.9,5056.0,166.202,166.2768,166.202,166.2488,5056.0
2019-12-31 15:30:00,177.91,177.93,177.86,177.9,7181.0,166.2581,166.2768,166.2114,166.2488,7181.0
2019-12-31 15:35:00,177.91,177.92,177.86,177.88,6212.0,166.2581,166.2674,166.2114,166.2301,6212.0
2019-12-31 15:40:00,177.89,177.92,177.89,177.92,14124.0,166.2394,166.2674,166.2394,166.2674,14124.0
2019-12-31 15:45:00,177.9,178.21,177.86,178.06,13432.0,166.2488,166.5385,166.2114,166.3983,13432.0
2019-12-31 15:50:00,178.1,178.18,177.59,178.16,37355.0,166.4357,166.5104,165.9591,166.4917,37355.0
2019-12-31 15:55:00,178.06,178.24,177.94,178.19,63944.0,166.3983,166.5665,166.2861,166.5198,63944.0
2020-01-02 09:30:00,180.78,182.18,180.41,181.49,32489.0,168.9401,170.2484,168.5944,169.6036,32489.0
2020-01-02 09:35:00,181.6,181.94,181.24,181.4,15811.0,169.7064,170.0242,169.37,169.5195,15811.0
2020-01-02 09:40:00,181.56,181.63,180.59,180.89,16786.0,169.6691,169.7345,168.7626,169.0429,16786.0
2020-01-02 09:45:00,180.89,181.64,180.88,181.56,9513.0,169.0429,169.7438,169.0336,169.6691,9513.0
2020-01-02 09:50:00,181.68,182.13,181.57,182.13,26010.0,169.7812,170.2017,169.6784,170.2017,26010.0
2020-01-02 09:55:00,182.21,182.7,182.08,182.55,18508.0,170.2765,170.7344,170.155,170.5942,18508.0
2020-01-02 10:00:00,182.59,182.66,181.72,181.86,12456.0,170.6316,170.697,169.8186,169.9494,12456.0
2020-01-02 10:05:00,181.98,182.0,181.63,181.75,7364.0,170.0615,170.0802,169.7345,169.8466,7364.0
2020-01-02 10:10:00,181.7,181.99,181.6,181.6,8109.0,169.7999,170.0709,169.7064,169.7064,8109.0
2020-01-02 10:15:00,181.39,181.51,180.81,181.11,4962.0,169.5102,169.6223,168.9682,169.2485,4962.0
2020-01-02 10:20:00,180.88,181.07,180.57,180.73,6994.0,169.0336,169.2111,168.7439,168.8934,6994.0
2020-01-02 10:25:00,180.6,180.66,180.3,180.62,13597.0,168.7719,168.828,168.4916,168.7906,13597.0
2020-01-02 10:30:00,180.59,180.8,180.51,180.72,9688.0,168.7626,168.9588,168.6878,168.8841,9688.0
2020-01-02 10:35:00,180.72,180.83,180.12,180.27,13659.0,168.8841,168.9869,168.3234,168.4635,13659.0
2020-01-02 10:40:00,180.15,180.65,180.15,180.64,17980.0,168.3514,168.8187,168.3514,168.8093,17980.0
2020-01-02 10:45:00,180.64,180.81,180.26,180.39,8424.0,168.8093,168.9682,168.4542,168.5757,8424.0
2020-01-02 10:50:00,180.43,180.47,180.23,180.28,4681.0,168.6131,168.6504,168.4262,168.4729,4681.0
2020-01-02 10:55:00,180.3,180.78,180.25,180.56,4596.0,168.4916,168.9401,168.4449,168.7345,4596.0
2020-01-02 11:00:00,180.56,180.68,180.5,180.56,2869.0,168.7345,168.8467,168.6785,168.7345,2869.0
2020-01-02 11:05:00,180.52,180.91,180.5,180.89,4596.0,168.6972,169.0616,168.6785,169.0429,4596.0
2020-01-02 11:10:00,180.89,180.93,180.7,180.74,4057.0,169.0429,169.0803,168.8654,168.9028,4057.0
2020-01-02 11:15:00,180.71,180.83,180.69,180.72,2057.0,168.8747,168.9869,168.856,168.8841,2057.0
2020-01-02 11:20:00,180.76,180.76,180.55,180.61,1921.0,168.9214,168.9214,168.7252,168.7813,1921.0
2020-01-02 11:25:00,180.66,180.83,180.57,180.77,1613.0,168.828,168.9869,168.7439,168.9308,1613.0
2020-01-02 11:30:00,180.79,180.86,180.39,180.39,5587.0,168.9495,169.0149,168.5757,168.5757,5587.0
2020-01-02 11:35:00,180.33,180.37,180.02,180.32,9934.0,168.5196,168.557,168.2299,168.5103,9934.0
2020-01-02 11:40:00,180.41,180.56,180.4,180.56,1918.0,168.5944,168.7345,168.585,168.7345,1918.0
2020-01-02 11:45:00,180.55,180.7,180.44,180.65,5380.0,168.7252,168.8654,168.6224,168.8187,5380.0
2020-01-02 11:50:00,180.74,180.86,180.63,180.81,2810.0,168.9028,169.0149,168.8,168.9682,2810.0
2020-01-02 11:55:00,180.8,180.83,180.73,180.78,2327.0,168.9588,168.9869,168.8934,168.9401,2327.0
2020-01-02 12:00:00,180.89,181.07,180.84,180.96,2096.0,169.0429,169.2111,168.9962,169.1084,2096.0
2020-01-02 12:05:00,181.01,181.1,181.0,181.1,3456.0,169.1551,169.2392,169.1457,169.2392,3456.0
2020-01-02 12:10:00,181.09,181.24,181.09,181.16,3365.0,169.2298,169.37,169.2298,169.2953,3365.0
2020-01-02 12:15:00,181.13,181.24,181.07,181.21,3605.0,169.2672,169.37,169.2111,169.342,3605.0
2020-01-02 12:20:00,181.24,181.3,181.18,181.25,3044.0,169.37,169.4261,169.3139,169.3794,3044.0
2020-01-02 12:25:00,181.24,181.3,181.22,181.25,1200.0,169.37,169.4261,169.3513,169.3794,1200.0
2020-01-02 12:30:00,181.24,181.57,181.24,181.57,3948.0,169.37,169.6784,169.37,169.6784,3948.0
2020-01-02 12:35:00,181.59,182.05,181.59,181.82,8030.0,169.6971,170.127,169.6971,169.912,8030.0
2020-01-02 12:40:00,181.73,181.94,181.73,181.82,4508.0,169.8279,170.0242,169.8279,169.912,4508.0
2020-01-02 12:45:00,181.85,181.87,181.73,181.73,2593.0,169.9401,169.9588,169.8279,169.8279,2593.0
2020-01-02 12:50:00,181.73,182.0,181.71,181.87,3159.0,169.8279,170.0802,169.8092,169.9588,3159.0
2020-01-02 12:55:00,181.89,181.9,181.82,181.88,2437.0,169.9774,169.9868,169.912,169.9681,2437.0
2020-01-02 13:00:00,181.91,181.91,181.71,181.73,2258.0,169.9961,169.9961,169.8092,169.8279,2258.0
2020-01-02 13:05:00,181.77,181.81,181.75,181.8,600.0,169.8653,169.9027,169.8466,169.8933,600.0
2020-01-02 13:10:00,181.77,181.77,181.41,181.42,4869.0,169.8653,169.8653,169.5289,169.5382,4869.0
2020-01-02 13:15:00,181.42,181.49,181.37,181.48,1135.0,169.5382,169.6036,169.4915,169.5943,1135.0
2020-01-02 13:20:00,181.51,181.71,181.45,181.64,4961.0,169.6223,169.8092,169.5663,169.7438,4961.0
2020-01-02 13:25:00,181.69,181.86,181.67,181.69,2701.0,169.7905,169.9494,169.7719,169.7905,2701.0
2020-01-02 13:30:00,181.72,181.78,181.58,181.76,1697.0,169.8186,169.8746,169.6877,169.856,1697.0
2020-01-02 13:35:00,181.73,181.73,181.62,181.65,2199.0,169.8279,169.8279,169.7251,169.7532,2199.0
2020-01-02 13:40:00,181.65,181.65,181.45,181.53,3858.0,169.7532,169.7532,169.5663,169.641,3858.0
2020-01-02 13:45:00,181.57,181.64,181.52,181.58,3860.0,169.6784,169.7438,169.6317,169.6877,3860.0
2020-01-02 13:50:00,181.56,181.64,181.54,181.55,6753.0,169.6691,169.7438,169.6504,169.6597,6753.0
2020-01-02 13:55:00,181.55,181.6,181.51,181.56,6169.0,169.6597,169.7064,169.6223,169.6691,6169.0
2020-01-02 14:00:00,181.59,181.9,181.58,181.84,1900.0,169.6971,169.9868,169.6877,169.9307,1900.0
2020-01-02 14:05:00,181.92,182.26,181.91,182.16,5270.0,170.0055,170.3232,169.9961,170.2298,5270.0
2020-01-02 14:10:00,182.11,182.13,182.03,182.09,3595.0,170.183,170.2017,170.1083,170.1643,3595.0
2020-01-02 14:15:00,182.06,182.43,181.9,182.38,7176.0,170.1363,170.4821,169.9868,170.4354,7176.0
2020-01-02 14:20:00,182.34,182.53,182.33,182.45,4702.0,170.398,170.5755,170.3886,170.5008,4702.0
2020-01-02 14:25:00,182.4,182.53,182.28,182.43,4709.0,170.454,170.5755,170.3419,170.4821,4709.0
2020-01-02 14:30:00,182.46,182.47,182.31,182.41,2396.0,170.5101,170.5195,170.3699,170.4634,2396.0
2020-01-02 14:35:00,182.31,182.41,182.29,182.4,3623.0,170.3699,170.4634,170.3512,170.454,3623.0
2020-01-02 14:40:00,182.3,182.54,182.3,182.53,4205.0,170.3606,170.5849,170.3606,170.5755,4205.0
2020-01-02 14:45:00,182.53,182.58,182.42,182.58,5047.0,170.5755,170.6223,170.4727,170.6223,5047.0
2020-01-02 14:50:00,182.59,182.69,182.52,182.54,3861.0,170.6316,170.725,170.5662,170.5849,3861.0
2020-01-02 14:55:00,182.5,182.53,182.37,182.43,5046.0,170.5475,170.5755,170.426,170.4821,5046.0
2020-01-02 15:00:00,182.43,182.48,182.23,182.29,3647.0,170.4821,170.5288,170.2952,170.3512,3647.0
2020-01-02 15:05:00,182.21,182.5,182.21,182.48,8750.0,170.2765,170.5475,170.2765,170.5288,8750.0
2020-01-02 15:10:00,182.49,182.59,182.45,182.54,3000.0,170.5381,170.6316,170.5008,170.5849,3000.0
2020-01-02 15:15:00,182.56,182.6,182.47,182.47,3150.0,170.6036,170.6409,170.5195,170.5195,3150.0
2020-01-02 15:20:00,182.46,182.55,182.38,182.42,4561.0,170.5101,170.5942,170.4354,170.4727,4561.0
2020-01-02 15:25:00,182.42,182.51,182.36,182.43,4540.0,170.4727,170.5568,170.4167,170.4821,4540.0
2020-01-02 15:30:00,182.44,182.54,182.38,182.53,3151.0,170.4914,170.5849,170.4354,170.5755,3151.0
2020-01-02 15:35:00,182.58,182.58,182.27,182.33,4950.0,170.6223,170.6223,170.3326,170.3886,4950.0
2020-01-02 15:40:00,182.31,182.32,182.17,182.24,12094.0,170.3699,170.3793,170.2391,170.3045,12094.0
2020-01-02 15:45:00,182.28,182.32,182.02,182.07,8548.0,170.3419,170.3793,170.0989,170.1457,8548.0
2020-01-02 15:50:00,182.2,182.47,182.13,182.39,27911.0,170.2671,170.5195,170.2017,170.4447,27911.0
2020-01-02 15:55:00,182.39,182.63,182.17,182.58,53164.0,170.4447,170.669,170.2391,170.6223,53164.0
2020-01-03 09:30:00,179.33,179.99,178.6,179.16,35774.0,167.5851,168.2019,166.9029,167.4262,35774.0
2020-01-03 09:35:00,179.08,179.94,178.82,179.87,5735.0,167.3515,168.1552,167.1085,168.0897,5735.0
2020-01-03 09:40:00,179.88,180.43,179.64,180.32,12394.0,168.0991,168.6131,167.8748,168.5103,12394.0
2020-01-03 09:45:00,180.12,180.29,179.49,179.78,5784.0,168.3234,168.4822,167.7346,168.0056,5784.0
2020-01-03 09:50:00,179.59,179.7,179.2,179.27,11921.0,167.8281,167.9309,167.4636,167.529,11921.0
2020-01-03 09:55:00,179.24,179.36,178.66,178.79,22464.0,167.501,167.6131,166.959,167.0805,22464.0
2020-01-03 10:00:00,178.77,178.8,177.86,177.87,16998.0,167.0618,167.0898,166.2114,166.2207,16998.0
2020-01-03 10:05:00,177.88,178.59,177.86,178.59,17468.0,166.2301,166.8936,166.2114,166.8936,17468.0
2020-01-03 10:10:00,178.52,179.14,178.48,179.01,8384.0,166.8282,167.4075,166.7908,167.2861,8384.0
2020-01-03 10:15:00,179.11,179.23,178.99,179.0,4962.0,167.3795,167.4917,167.2674,167.2767,4962.0
2020-01-03 10:20:00,178.98,178.98,178.68,178.98,1760.0,167.258,167.258,166.9777,167.258,1760.0
2020-01-03 10:25:00,178.88,179.28,178.87,179.28,4925.0,167.1646,167.5384,167.1552,167.5384,4925.0
2020-01-03 10:30:00,179.34,179.58,179.33,179.41,28891.0,167.5944,167.8187,167.5851,167.6599,28891.0
2020-01-03 10:35:00,179.44,179.7,179.27,179.4,5083.0,167.6879,167.9309,167.529,167.6505,5083.0
2020-01-03 10:40:00,179.4,179.65,179.33,179.65,5138.0,167.6505,167.8841,167.5851,167.8841,5138.0
2020-01-03 10:45:00,179.68,179.82,179.31,179.37,12009.0,167.9122,168.043,167.5664,167.6225,12009.0
2020-01-03 10:50:00,179.31,179.39,179.1,179.31,10122.0,167.5664,167.6412,167.3702,167.5664,10122.0
2020-01-03 10:55:00,179.17,179.5,179.17,179.44,9304.0,167.4356,167.744,167.4356,167.6879,9304.0
2020-01-03 11:00:00,179.37,179.37,179.22,179.34,3091.0,167.6225,167.6225,167.4823,167.5944,3091.0
2020-01-03 11:05:00,179.25,179.32,179.19,179.26,1800.0,167.5103,167.5758,167.4543,167.5197,1800.0
2020-01-03 11:10:00,179.19,179.39,179.01,179.31,5755.0,167.4543,167.6412,167.2861,167.5664,5755.0
2020-01-03 11:15:00,179.32,179.69,179.27,179.69,4063.0,167.5758,167.9215,167.529,167.9215,4063.0
2020-01-03 11:20:00,179.69,180.04,179.67,180.04,5051.0,167.9215,168.2486,167.9028,168.2486,5051.0
2020-01-03 11:25:00,180.05,180.16,179.99,180.01,5819.0,168.2579,168.3607,168.2019,168.2206,5819.0
2020-01-03 11:30:00,180.09,180.34,180.05,180.31,2747.0,168.2953,168.529,168.2579,168.5009,2747.0
2020-01-03 11:35:00,180.34,180.34,180.28,180.28,666.0,168.529,168.529,168.4729,168.4729,666.0
2020-01-03 11:40:00,180.24,180.42,179.74,179.83,17425.0,168.4355,168.6037,167.9683,168.0524,17425.0
2020-01-03 11:45:00,179.84,180.13,179.83,180.1,1932.0,168.0617,168.3327,168.0524,168.3047,1932.0
2020-01-03 11:50:00,180.14,180.15,180.04,180.04,1431.0,168.3421,168.3514,168.2486,168.2486,1431.0
2020-01-03 11:55:00,180.11,180.24,180.1,180.14,1254.0,168.314,168.4355,168.3047,168.3421,1254.0
2020-01-03 12:00:00,180.09,180.59,180.09,180.57,3195.0,168.2953,168.7626,168.2953,168.7439,3195.0
2020-01-03 12:05:00,180.58,180.74,180.58,180.66,2600.0,168.7532,168.9028,168.7532,168.828,2600.0
2020-01-03 12:10:00,180.62,180.7,180.42,180.44,3200.0,168.7906,168.8654,168.6037,168.6224,3200.0
2020-01-03 12:15:00,180.46,180.57,180.44,180.55,1670.0,168.6411,168.7439,168.6224,168.7252,1670.0
2020-01-03 12:20:00,180.54,180.54,180.14,180.17,9883.0,168.7159,168.7159,168.3421,168.3701,9883.0
2020-01-03 12:25:00,180.18,180.35,180.1,180.28,2300.0,168.3794,168.5383,168.3047,168.4729,2300.0
2020-01-03 12:30:00,180.25,180.5,180.24,180.4,3902.0,168.4449,168.6785,168.4355,168.585,3902.0
2020-01-03 12:35:00,180.53,180.66,180.46,180.63,1420.0,168.7065,168.828,168.6411,168.8,1420.0
2020-01-03 12:40:00,180.68,180.82,180.65,180.74,3500.0,168.8467,168.9775,168.8187,168.9028,3500.0
2020-01-03 12:45:00,180.77,181.05,180.77,181.05,3905.0,168.9308,169.1925,168.9308,169.1925,3905.0
2020-01-03 12:50:00,181.08,181.17,181.05,181.05,3428.0,169.2205,169.3046,169.1925,169.1925,3428.0
2020-01-03 12:55:00,180.99,181.03,180.78,180.95,3200.0,169.1364,169.1738,168.9401,169.099,3200.0
2020-01-03 13:00:00,180.78,180.88,180.76,180.85,1519.0,168.9401,169.0336,168.9214,169.0056,1519.0
2020-01-03 13:05:00,180.84,180.87,180.74,180.83,900.0,168.9962,169.0242,168.9028,168.9869,900.0
2020-01-03 13:10:00,180.75,180.76,180.54,180.54,1731.0,168.9121,168.9214,168.7159,168.7159,1731.0
2020-01-03 13:15:00,180.51,180.65,180.5,180.53,7278.0,168.6878,168.8187,168.6785,168.7065,7278.0
2020-01-03 13:20:00,180.45,180.68,180.38,180.61,4171.0,168.6318,168.8467,168.5663,168.7813,4171.0
2020-01-03 13:25:00,180.68,180.73,180.68,180.71,1450.0,168.8467,168.8934,168.8467,168.8747,1450.0
2020-01-03 13:30:00,180.71,180.78,180.54,180.55,4051.0,168.8747,168.9401,168.7159,168.7252,4051.0
2020-01-03 13:35:00,180.59,180.59,179.95,180.34,11917.0,168.7626,168.7626,168.1645,168.529,11917.0
2020-01-03 13:40:00,180.4,180.58,180.39,180.45,2413.0,168.585,168.7532,168.5757,168.6318,2413.0
2020-01-03 13:45:00,180.45,180.61,180.45,180.61,2000.0,168.6318,168.7813,168.6318,168.7813,2000.0
2020-01-03 13:50:00,180.56,180.58,180.35,180.35,1706.0,168.7345,168.7532,168.5383,168.5383,1706.0
2020-01-03 13:55:00,180.35,180.35,180.11,180.11,2287.0,168.5383,168.5383,168.314,168.314,2287.0
2020-01-03 14:00:00,180.25,180.3,179.84,179.97,3532.0,168.4449,168.4916,168.0617,168.1832,3532.0
2020-01-03 14:05:00,179.9,179.93,179.73,179.79,5082.0,168.1178,168.1458,167.9589,168.015,5082.0
2020-01-03 14:10:00,179.7,179.71,179.41,179.43,3197.0,167.9309,167.9402,167.6599,167.6786,3197.0
2020-01-03 14:15:00,179.41,179.77,179.37,179.73,3006.0,167.6599,167.9963,167.6225,167.9589,3006.0
2020-01-03 14:20:00,179.7,179.7,179.49,179.62,2688.0,167.9309,167.9309,167.7346,167.8561,2688.0
2020-01-03 14:25:00,179.66,179.67,179.54,179.67,1811.0,167.8935,167.9028,167.7814,167.9028,1811.0
2020-01-03 14:30:00,179.56,179.79,179.56,179.79,1572.0,167.8,168.015,167.8,168.015,1572.0
2020-01-03 14:35:00,179.81,179.87,179.75,179.86,900.0,168.0337,168.0897,167.9776,168.0804,900.0
2020-01-03 14:40:00,179.86,179.9,179.86,179.86,1311.0,168.0804,168.1178,168.0804,168.0804,1311.0
2020-01-03 14:45:00,179.82,179.88,179.77,179.87,1695.0,168.043,168.0991,167.9963,168.0897,1695.0
2020-01-03 14:50:00,179.87,180.0,179.87,179.97,1400.0,168.0897,168.2112,168.0897,168.1832,1400.0
2020-01-03 14:55:00,179.98,180.19,179.98,180.15,2120.0,168.1925,168.3888,168.1925,168.3514,2120.0
2020-01-03 15:00:00,180.13,180.44,180.08,180.35,4033.0,168.3327,168.6224,168.286,168.5383,4033.0
2020-01-03 15:05:00,180.29,180.32,180.1,180.11,2980.0,168.4822,168.5103,168.3047,168.314,2980.0
2020-01-03 15:10:00,180.1,180.11,179.98,179.98,1757.0,168.3047,168.314,168.1925,168.1925,1757.0
2020-01-03 15:15:00,179.94,179.98,179.88,179.97,1600.0,168.1552,168.1925,168.0991,168.1832,1600.0
2020-01-03 15:20:00,179.98,180.04,179.75,179.75,2918.0,168.1925,168.2486,167.9776,167.9776,2918.0
2020-01-03 15:25:00,179.83,179.83,179.53,179.54,2035.0,168.0524,168.0524,167.772,167.7814,2035.0
2020-01-03 15:30:00,179.54,179.59,179.41,179.51,5544.0,167.7814,167.8281,167.6599,167.7533,5544.0
2020-01-03 15:35:00,179.47,179.65,179.43,179.43,3359.0,167.7159,167.8841,167.6786,167.6786,3359.0
2020-01-03 15:40:00,179.48,179.67,179.48,179.66,3780.0,167.7253,167.9028,167.7253,167.8935,3780.0
2020-01-03 15:45:00,179.71,179.71,179.48,179.58,3631.0,167.9402,167.9402,167.7253,167.8187,3631.0
2020-01-03 15:50:00,179.56,179.67,179.02,179.02,20472.0,167.8,167.9028,167.2954,167.2954,20472.0
2020-01-03 15:55:00,179.09,179.3,179.04,179.07,55867.0,167.3608,167.5571,167.3141,167.3421,55867.0
2020-01-06 09:30:00,176.32,176.75,174.09,175.84,82967.0,164.7722,165.1741,162.6883,164.3237,82967.0
2020-01-06 09:35:00,175.75,176.16,175.4,175.63,6659.0,164.2396,164.6227,163.9125,164.1274,6659.0
2020-01-06 09:40:00,175.4,175.79,175.33,175.79,16736.0,163.9125,164.277,163.8471,164.277,16736.0
2020-01-06 09:45:00,175.97,176.72,175.8,176.72,10342.0,164.4452,165.146,164.2863,165.146,10342.0
2020-01-06 09:50:00,176.73,176.8,176.47,176.8,5834.0,165.1554,165.2208,164.9124,165.2208,5834.0
2020-01-06 09:55:00,176.78,177.56,176.64,177.36,9136.0,165.2021,165.931,165.0713,165.7441,9136.0
2020-01-06 10:00:00,177.35,177.47,176.6,176.6,13892.0,165.7348,165.8469,165.0339,165.0339,13892.0
2020-01-06 10:05:00,176.6,176.67,176.05,176.06,5547.0,165.0339,165.0993,164.5199,164.5293,5547.0
2020-01-06 10:10:00,176.08,176.21,176.05,176.06,5036.0,164.548,164.6694,164.5199,164.5293,5036.0
2020-01-06 10:15:00,176.13,176.4,176.05,176.33,6074.0,164.5947,164.847,164.5199,164.7816,6074.0
2020-01-06 10:20:00,176.22,176.55,176.14,176.52,5389.0,164.6788,164.9872,164.604,164.9591,5389.0
2020-01-06 10:25:00,176.45,176.49,176.34,176.37,2923.0,164.8937,164.9311,164.7909,164.819,2923.0
2020-01-06 10:30:00,176.33,176.4,176.21,176.3,2340.0,164.7816,164.847,164.6694,164.7535,2340.0
2020-01-06 10:35:00,176.25,176.25,176.0,176.05,8573.0,164.7068,164.7068,164.4732,164.5199,8573.0
2020-01-06 10:40:00,176.09,176.26,175.88,176.21,4996.0,164.5573,164.7162,164.3611,164.6694,4996.0
2020-01-06 10:45:00,176.25,176.3,176.13,176.15,12410.0,164.7068,164.7535,164.5947,164.6134,12410.0
2020-01-06 10:50:00,176.2,176.35,176.17,176.31,3107.0,164.6601,164.8003,164.6321,164.7629,3107.0
2020-01-06 10:55:00,176.36,176.41,176.11,176.11,5101.0,164.8096,164.8563,164.576,164.576,5101.0
2020-01-06 11:00:00,176.11,176.22,175.87,175.97,8275.0,164.576,164.6788,164.3517,164.4452,8275.0
2020-01-06 11:05:00,175.99,176.1,175.81,175.91,7470.0,164.4639,164.5666,164.2956,164.3891,7470.0
2020-01-06 11:10:00,176.0,176.16,175.84,175.84,9281.0,164.4732,164.6227,164.3237,164.3237,9281.0
2020-01-06 11:15:00,175.85,175.97,175.8,175.85,6850.0,164.333,164.4452,164.2863,164.333,6850.0
2020-01-06 11:20:00,175.85,175.93,175.67,175.67,14355.0,164.333,164.4078,164.1648,164.1648,14355.0
2020-01-06 11:25:00,175.62,175.62,175.4,175.57,12481.0,164.1181,164.1181,163.9125,164.0714,12481.0
2020-01-06 11:30:00,175.64,175.77,175.55,175.7,14178.0,164.1368,164.2583,164.0527,164.1928,14178.0
2020-01-06 11:35:00,175.7,175.85,175.56,175.61,5705.0,164.1928,164.333,164.062,164.1087,5705.0
2020-01-06 11:40:00,175.57,175.63,175.51,175.6,9153.0,164.0714,164.1274,164.0153,164.0994,9153.0
2020-01-06 11:45:00,175.62,175.66,175.52,175.52,6413.0,164.1181,164.1555,164.0246,164.0246,6413.0
2020-01-06 11:50:00,175.51,175.61,175.29,175.33,3000.0,164.0153,164.1087,163.8097,163.8471,3000.0
2020-01-06 11:55:00,175.26,175.65,175.26,175.61,8165.0,163.7817,164.1461,163.7817,164.1087,8165.0
2020-01-06 12:00:00,175.61,175.61,175.39,175.42,10332.0,164.1087,164.1087,163.9031,163.9312,10332.0
2020-01-06 12:05:00,175.41,175.68,175.41,175.68,4281.0,163.9218,164.1742,163.9218,164.1742,4281.0
2020-01-06 12:10:00,175.68,175.7,175.5,175.62,5261.0,164.1742,164.1928,164.0059,164.1181,5261.0
2020-01-06 12:15:00,175.66,175.73,175.65,175.68,4126.0,164.1555,164.2209,164.1461,164.1742,4126.0
2020-01-06 12:20:00,175.69,175.81,175.66,175.81,6168.0,164.1835,164.2956,164.1555,164.2956,6168.0
2020-01-06 12:25:00,175.83,175.86,175.79,175.82,4700.0,164.3143,164.3424,164.277,164.305,4700.0
2020-01-06 12:30:00,175.87,175.89,175.72,175.88,20162.0,164.3517,164.3704,164.2115,164.3611,20162.0
2020-01-06 12:35:00,175.87,175.88,175.6,175.61,3434.0,164.3517,164.3611,164.0994,164.1087,3434.0
2020-01-06 12:40:00,175.59,175.83,175.51,175.82,3135.0,164.09,164.3143,164.0153,164.305,3135.0
2020-01-06 12:45:00,175.87,175.93,175.83,175.83,3929.0,164.3517,164.4078,164.3143,164.3143,3929.0
2020-01-06 12:50:00,175.85,175.87,175.61,175.61,3391.0,164.333,164.3517,164.1087,164.1087,3391.0
2020-01-06 12:55:00,175.63,175.9,175.62,175.9,5436.0,164.1274,164.3797,164.1181,164.3797,5436.0
2020-01-06 13:00:00,175.87,175.95,175.8,175.94,4281.0,164.3517,164.4265,164.2863,164.4171,4281.0
2020-01-06 13:05:00,175.95,176.21,175.92,176.09,4290.0,164.4265,164.6694,164.3984,164.5573,4290.0
2020-01-06 13:10:00,176.07,176.2,176.04,176.08,7802.0,164.5386,164.6601,164.5106,164.548,7802.0
2020-01-06 13:15:00,176.09,176.31,176.04,176.24,2603.0,164.5573,164.7629,164.5106,164.6975,2603.0
2020-01-06 13:20:00,176.24,176.27,176.09,176.18,5727.0,164.6975,164.7255,164.5573,164.6414,5727.0
2020-01-06 13:25:00,176.21,176.27,176.11,176.12,2109.0,164.6694,164.7255,164.576,164.5853,2109.0
2020-01-06 13:30:00,176.1,176.1,175.87,175.88,3082.0,164.5666,164.5666,164.3517,164.3611,3082.0
2020-01-06 13:35:00,175.76,175.82,175.72,175.79,2337.0,164.2489,164.305,164.2115,164.277,2337.0
2020-01-06 13:40:00,175.85,175.92,175.75,175.82,3272.0,164.333,164.3984,164.2396,164.305,3272.0
2020-01-06 13:45:00,175.78,175.84,175.67,175.67,2314.0,164.2676,164.3237,164.1648,164.1648,2314.0
2020-01-06 13:50:00,175.63,175.7,175.46,175.46,3500.0,164.1274,164.1928,163.9686,163.9686,3500.0
2020-01-06 13:55:00,175.43,175.5,175.38,175.46,2408.0,163.9405,164.0059,163.8938,163.9686,2408.0
2020-01-06 14:00:00,175.45,175.45,175.1,175.22,5172.0,163.9592,163.9592,163.6321,163.7443,5172.0
2020-01-06 14:05:00,175.24,175.48,175.24,175.39,3000.0,163.763,163.9873,163.763,163.9031,3000.0
2020-01-06 14:10:00,175.42,175.6,175.4,175.51,3300.0,163.9312,164.0994,163.9125,164.0153,3300.0
2020-01-06 14:15:00,175.47,175.52,175.42,175.42,3923.0,163.9779,164.0246,163.9312,163.9312,3923.0
2020-01-06 14:20:00,175.44,175.67,175.44,175.63,4297.0,163.9499,164.1648,163.9499,164.1274,4297.0
2020-01-06 14:25:00,175.6,175.61,175.51,175.56,1560.0,164.0994,164.1087,164.0153,164.062,1560.0
2020-01-06 14:30:00,175.55,175.55,175.21,175.21,2112.0,164.0527,164.0527,163.7349,163.7349,2112.0
2020-01-06 14:35:00,175.23,175.28,175.09,175.09,4632.0,163.7536,163.8004,163.6228,163.6228,4632.0
2020-01-06 14:40:00,175.1,175.12,174.94,174.95,3753.0,163.6321,163.6508,163.4826,163.492,3753.0
2020-01-06 14:45:00,174.97,174.97,174.82,174.82,3871.0,163.5107,163.5107,163.3705,163.3705,3871.0
2020-01-06 14:50:00,174.8,175.09,174.8,174.86,5781.0,163.3518,163.6228,163.3518,163.4079,5781.0
2020-01-06 14:55:00,174.95,175.0,174.86,174.89,3801.0,163.492,163.5387,163.4079,163.4359,3801.0
2020-01-06 15:00:00,174.9,175.12,174.86,175.09,4795.0,163.4452,163.6508,163.4079,163.6228,4795.0
2020-01-06 15:05:00,175.09,175.15,175.02,175.11,5951.0,163.6228,163.6789,163.5574,163.6415,5951.0
2020-01-06 15:10:00,175.04,175.25,175.04,175.25,4890.0,163.5761,163.7723,163.5761,163.7723,4890.0
2020-01-06 15:15:00,175.22,175.24,175.1,175.13,10796.0,163.7443,163.763,163.6321,163.6602,10796.0
2020-01-06 15:20:00,175.13,175.14,175.0,175.0,5989.0,163.6602,163.6695,163.5387,163.5387,5989.0
2020-01-06 15:25:00,175.0,175.1,174.8,174.81,4388.0,163.5387,163.6321,163.3518,163.3611,4388.0
2020-01-06 15:30:00,174.83,174.96,174.71,174.93,12409.0,163.3798,163.5013,163.2677,163.4733,12409.0
2020-01-06 15:35:00,174.95,175.02,174.87,174.87,8435.0,163.492,163.5574,163.4172,163.4172,8435.0
2020-01-06 15:40:00,174.91,174.93,174.67,174.77,8702.0,163.4546,163.4733,163.2303,163.3238,8702.0
2020-01-06 15:45:00,174.71,175.02,174.71,174.88,10286.0,163.2677,163.5574,163.2677,163.4265,10286.0
2020-01-06 15:50:00,174.88,175.09,174.55,175.05,29400.0,163.4265,163.6228,163.1182,163.5854,29400.0
2020-01-06 15:55:00,175.0,175.15,174.93,175.15,50895.0,163.5387,163.6789,163.4733,163.6789,50895.0
2020-01-07 09:30:00,176.14,176.31,175.32,176.06,26072.0,164.604,164.7629,163.8377,164.5293,26072.0
2020-01-07 09:35:00,175.75,176.41,175.37,175.5,5238.0,164.2396,164.8563,163.8845,164.0059,5238.0
2020-01-07 09:40:00,175.38,175.62,174.69,174.91,8781.0,163.8938,164.1181,163.249,163.4546,8781.0
2020-01-07 09:45:00,174.9,175.13,174.67,174.84,9077.0,163.4452,163.6602,163.2303,163.3892,9077.0
2020-01-07 09:50:00,174.76,174.96,174.3,174.3,11773.0,163.3144,163.5013,162.8845,162.8845,11773.0
2020-01-07 09:55:00,174.39,174.59,174.35,174.45,12026.0,162.9686,163.1555,162.9313,163.0247,12026.0
2020-01-07 10:00:00,174.57,174.87,174.47,174.67,12690.0,163.1369,163.4172,163.0434,163.2303,12690.0
2020-01-07 10:05:00,174.63,174.75,174.37,174.7,18364.0,163.1929,163.3051,162.95,163.2583,18364.0
2020-01-07 10:10:00,174.75,175.36,174.62,175.23,13073.0,163.3051,163.8751,163.1836,163.7536,13073.0
2020-01-07 10:15:00,175.26,175.65,175.26,175.6,11400.0,163.7817,164.1461,163.7817,164.0994,11400.0
2020-01-07 10:20:00,175.61,176.02,175.53,175.88,10128.0,164.1087,164.4919,164.034,164.3611,10128.0
2020-01-07 10:25:00,175.75,175.91,175.28,175.91,9547.0,164.2396,164.3891,163.8004,164.3891,9547.0
2020-01-07 10:30:00,175.89,176.08,175.36,175.7,7656.0,164.3704,164.548,163.8751,164.1928,7656.0
2020-01-07 10:35:00,175.7,175.93,175.55,175.75,12219.0,164.1928,164.4078,164.0527,164.2396,12219.0
2020-01-07 10:40:00,175.76,175.78,175.46,175.59,14992.0,164.2489,164.2676,163.9686,164.09,14992.0
2020-01-07 10:45:00,175.56,175.91,175.51,175.86,7870.0,164.062,164.3891,164.0153,164.3424,7870.0
2020-01-07 10:50:00,175.82,175.95,175.64,175.92,11769.0,164.305,164.4265,164.1368,164.3984,11769.0
2020-01-07 10:55:00,175.89,176.15,175.89,176.02,6630.0,164.3704,164.6134,164.3704,164.4919,6630.0
2020-01-07 11:00:00,176.06,176.73,176.06,176.54,13782.0,164.5293,165.1554,164.5293,164.9778,13782.0
2020-01-07 11:05:00,176.39,176.56,176.19,176.47,7621.0,164.8377,164.9965,164.6508,164.9124,7621.0
2020-01-07 11:10:00,176.5,176.5,176.17,176.46,6665.0,164.9405,164.9405,164.6321,164.9031,6665.0
2020-01-07 11:15:00,176.39,176.46,176.26,176.42,12628.0,164.8377,164.9031,164.7162,164.8657,12628.0
2020-01-07 11:20:00,176.35,176.49,176.29,176.38,5547.0,164.8003,164.9311,164.7442,164.8283,5547.0
2020-01-07 11:25:00,176.42,176.69,176.39,176.69,8468.0,164.8657,165.118,164.8377,165.118,8468.0
2020-01-07 11:30:00,176.69,176.71,176.2,176.32,7521.0,165.118,165.1367,164.6601,164.7722,7521.0
2020-01-07 11:35:00,176.29,176.43,176.26,176.39,5265.0,164.7442,164.875,164.7162,164.8377,5265.0
2020-01-07 11:40:00,176.33,176.59,176.33,176.47,5146.0,164.7816,165.0246,164.7816,164.9124,5146.0
2020-01-07 11:45:00,176.48,176.58,176.43,176.43,6217.0,164.9218,165.0152,164.875,164.875,6217.0
2020-01-07 11:50:00,176.45,176.61,176.45,176.45,7617.0,164.8937,165.0432,164.8937,164.8937,7617.0
2020-01-07 11:55:00,176.47,176.88,176.46,176.87,8969.0,164.9124,165.2956,164.9031,165.2862,8969.0
2020-01-07 12:00:00,176.81,177.03,176.79,176.79,13917.0,165.2301,165.4357,165.2115,165.2115,13917.0
2020-01-07 12:05:00,176.83,177.12,176.79,177.05,3872.0,165.2488,165.5198,165.2115,165.4544,3872.0
2020-01-07 12:10:00,177.01,177.02,176.76,176.91,3499.0,165.417,165.4264,165.1834,165.3236,3499.0
2020-01-07 12:15:00,176.95,177.18,176.89,177.18,1700.0,165.361,165.5759,165.3049,165.5759,1700.0
2020-01-07 12:20:00,177.21,177.53,177.21,177.53,4094.0,165.604,165.903,165.604,165.903,4094.0
2020-01-07 12:25:00,177.52,177.75,177.5,177.71,2250.0,165.8936,166.1086,165.875,166.0712,2250.0
2020-01-07 12:30:00,177.72,177.73,177.42,177.61,3772.0,166.0805,166.0899,165.8002,165.9778,3772.0
2020-01-07 12:35:00,177.62,177.68,177.6,177.6,1900.0,165.9871,166.0432,165.9684,165.9684,1900.0
2020-01-07 12:40:00,177.61,177.7,177.55,177.64,3600.0,165.9778,166.0619,165.9217,166.0058,3600.0
2020-01-07 12:45:00,177.48,177.59,177.35,177.45,4989.0,165.8563,165.9591,165.7348,165.8282,4989.0
2020-01-07 12:50:00,177.42,177.7,177.42,177.7,4070.0,165.8002,166.0619,165.8002,166.0619,4070.0
2020-01-07 12:55:00,177.7,177.77,177.46,177.49,4342.0,166.0619,166.1273,165.8376,165.8656,4342.0
2020-01-07 13:00:00,177.5,177.7,177.49,177.66,2401.0,165.875,166.0619,165.8656,166.0245,2401.0
2020-01-07 13:05:00,177.67,177.67,177.56,177.67,3330.0,166.0338,166.0338,165.931,166.0338,3330.0
2020-01-07 13:10:00,177.68,177.77,177.56,177.56,3085.0,166.0432,166.1273,165.931,165.931,3085.0
2020-01-07 13:15:00,177.58,177.58,177.32,177.37,3596.0,165.9497,165.9497,165.7067,165.7535,3596.0
2020-01-07 13:20:00,177.32,177.42,177.16,177.16,3923.0,165.7067,165.8002,165.5572,165.5572,3923.0
2020-01-07 13:25:00,177.09,177.11,176.9,176.92,7159.0,165.4918,165.5105,165.3143,165.3329,7159.0
2020-01-07 13:30:00,176.88,177.03,176.86,176.86,8777.0,165.2956,165.4357,165.2769,165.2769,8777.0
2020-01-07 13:35:00,176.81,176.9,176.79,176.82,11864.0,165.2301,165.3143,165.2115,165.2395,11864.0
2020-01-07 13:40:00,176.85,176.93,176.75,176.83,6121.0,165.2675,165.3423,165.1741,165.2488,6121.0
2020-01-07 13:45:00,176.84,176.85,176.64,176.85,3500.0,165.2582,165.2675,165.0713,165.2675,3500.0
2020-01-07 13:50:00,176.93,176.99,176.86,176.93,2600.0,165.3423,165.3984,165.2769,165.3423,2600.0
2020-01-07 13:55:00,176.97,177.42,176.97,177.42,3257.0,165.3797,165.8002,165.3797,165.8002,3257.0
2020-01-07 14:00:00,177.37,177.37,176.87,176.9,9308.0,165.7535,165.7535,165.2862,165.3143,9308.0
2020-01-07 14:05:00,176.87,176.98,176.86,176.95,1720.0,165.2862,165.389,165.2769,165.361,1720.0
2020-01-07 14:10:00,176.88,176.88,176.61,176.69,11730.0,165.2956,165.2956,165.0432,165.118,11730.0
2020-01-07 14:15:00,176.7,176.79,176.48,176.53,5313.0,165.1274,165.2115,164.9218,164.9685,5313.0
2020-01-07 14:20:00,176.61,176.61,176.42,176.49,4231.0,165.0432,165.0432,164.8657,164.9311,4231.0
2020-01-07 14:25:00,176.49,176.6,176.46,176.52,5287.0,164.9311,165.0339,164.9031,164.9591,5287.0
2020-01-07 14:30:00,176.54,176.56,176.39,176.45,9130.0,164.9778,164.9965,164.8377,164.8937,9130.0
2020-01-07 14:35:00,176.45,176.65,176.35,176.36,7516.0,164.8937,165.0806,164.8003,164.8096,7516.0
2020-01-07 14:40:00,176.33,176.48,176.32,176.48,8092.0,164.7816,164.9218,164.7722,164.9218,8092.0
2020-01-07 14:45:00,176.48,176.7,176.47,176.66,3161.0,164.9218,165.1274,164.9124,165.09,3161.0
2020-01-07 14:50:00,176.68,176.78,176.67,176.75,8292.0,165.1087,165.2021,165.0993,165.1741,8292.0
2020-01-07 14:55:00,176.73,176.87,176.68,176.68,6068.0,165.1554,165.2862,165.1087,165.1087,6068.0
2020-01-07 15:00:00,176.62,176.7,176.49,176.52,8790.0,165.0526,165.1274,164.9311,164.9591,8790.0
2020-01-07 15:05:00,176.6,176.91,176.59,176.86,5258.0,165.0339,165.3236,165.0246,165.2769,5258.0
2020-01-07 15:10:00,176.87,177.0,176.85,176.92,7602.0,165.2862,165.4077,165.2675,165.3329,7602.0
2020-01-07 15:15:00,176.95,177.03,176.93,176.98,4737.0,165.361,165.4357,165.3423,165.389,4737.0
2020-01-07 15:20:00,176.96,176.99,176.88,176.89,5508.0,165.3703,165.3984,165.2956,165.3049,5508.0
2020-01-07 15:25:00,176.9,176.97,176.84,176.93,4999.0,165.3143,165.3797,165.2582,165.3423,4999.0
2020-01-07 15:30:00,176.92,176.92,176.73,176.79,10528.0,165.3329,165.3329,165.1554,165.2115,10528.0
2020-01-07 15:35:00,176.77,176.88,176.62,176.65,8910.0,165.1928,165.2956,165.0526,165.0806,8910.0
2020-01-07 15:40:00,176.67,176.79,176.64,176.77,10221.0,165.0993,165.2115,165.0713,165.1928,10221.0
2020-01-07 15:45:00,176.74,176.78,176.66,176.67,12564.0,165.1647,165.2021,165.09,165.0993,12564.0
2020-01-07 15:50:00,176.65,176.69,176.41,176.51,24889.0,165.0806,165.118,164.8563,164.9498,24889.0
2020-01-07 15:55:00,176.52,176.53,176.32,176.39,58396.0,164.9591,164.9685,164.7722,164.8377,58396.0
2020-01-08 09:30:00,176.5,177.0,175.52,175.84,18536.0,164.9405,165.4077,164.0246,164.3237,18536.0
2020-01-08 09:35:00,175.94,176.62,175.94,176.15,6575.0,164.4171,165.0526,164.4171,164.6134,6575.0
2020-01-08 09:40:00,175.94,176.74,175.93,176.74,1200.0,164.4171,165.1647,164.4078,165.1647,1200.0
2020-01-08 09:45:00,176.68,176.68,176.4,176.49,5133.0,165.1087,165.1087,164.847,164.9311,5133.0
2020-01-08 09:50:00,176.35,176.53,176.11,176.53,6932.0,164.8003,164.9685,164.576,164.9685,6932.0
2020-01-08 09:55:00,176.67,176.98,176.53,176.96,16641.0,165.0993,165.389,164.9685,165.3703,16641.0
2020-01-08 10:00:00,176.97,177.66,176.8,177.56,9719.0,165.3797,166.0245,165.2208,165.931,9719.0
2020-01-08 10:05:00,177.73,177.73,177.36,177.43,6252.0,166.0899,166.0899,165.7441,165.8095,6252.0
2020-01-08 10:10:00,177.36,177.56,177.28,177.4,4100.0,165.7441,165.931,165.6694,165.7815,4100.0
2020-01-08 10:15:00,177.29,177.47,177.29,177.43,7761.0,165.6787,165.8469,165.6787,165.8095,7761.0
2020-01-08 10:20:00,177.49,177.6,177.43,177.58,7902.0,165.8656,165.9684,165.8095,165.9497,7902.0
2020-01-08 10:25:00,177.58,177.59,177.37,177.55,12271.0,165.9497,165.9591,165.7535,165.9217,12271.0
2020-01-08 10:30:00,177.55,177.6,177.14,177.15,16636.0,165.9217,165.9684,165.5385,165.5479,16636.0
2020-01-08 10:35:00,177.13,177.36,177.12,177.28,3800.0,165.5292,165.7441,165.5198,165.6694,3800.0
2020-01-08 10:40:00,177.33,177.33,176.76,177.06,13239.0,165.7161,165.7161,165.1834,165.4638,13239.0
2020-01-08 10:45:00,177.0,177.13,176.89,176.98,16188.0,165.4077,165.5292,165.3049,165.389,16188.0
2020-01-08 10:50:00,176.99,177.05,176.8,177.05,4621.0,165.3984,165.4544,165.2208,165.4544,4621.0
2020-01-08 10:55:00,176.94,177.07,176.87,177.05,18976.0,165.3516,165.4731,165.2862,165.4544,18976.0
2020-01-08 11:00:00,177.07,177.14,176.99,177.03,8143.0,165.4731,165.5385,165.3984,165.4357,8143.0
2020-01-08 11:05:00,176.98,177.0,176.66,176.98,14000.0,165.389,165.4077,165.09,165.389,14000.0
2020-01-08 11:10:00,176.97,177.03,176.85,176.95,1500.0,165.3797,165.4357,165.2675,165.361,1500.0
2020-01-08 11:15:00,176.8,176.94,176.67,176.94,5599.0,165.2208,165.3516,165.0993,165.3516,5599.0
2020-01-08 11:20:00,176.82,176.88,176.78,176.81,4901.0,165.2395,165.2956,165.2021,165.2301,4901.0
2020-01-08 11:25:00,176.83,177.66,176.76,177.44,15551.0,165.2488,166.0245,165.1834,165.8189,15551.0
2020-01-08 11:30:00,177.45,177.57,176.96,177.26,2920.0,165.8282,165.9404,165.3703,165.6507,2920.0
2020-01-08 11:35:00,177.2,178.04,177.2,177.82,4520.0,165.5946,166.3796,165.5946,166.174,4520.0
2020-01-08 11:40:00,177.89,178.6,177.89,178.58,7713.0,166.2394,166.9029,166.2394,166.8842,7713.0
2020-01-08 11:45:00,178.49,178.66,178.41,178.66,3363.0,166.8001,166.959,166.7254,166.959,3363.0
2020-01-08 11:50:00,178.64,178.64,178.36,178.48,7767.0,166.9403,166.9403,166.6786,166.7908,7767.0
2020-01-08 11:55:00,178.52,178.52,178.3,178.38,4210.0,166.8282,166.8282,166.6226,166.6973,4210.0
2020-01-08 12:00:00,178.42,178.52,178.39,178.46,2022.0,166.7347,166.8282,166.7067,166.7721,2022.0
2020-01-08 12:05:00,178.45,178.53,178.39,178.53,1336.0,166.7627,166.8375,166.7067,166.8375,1336.0
2020-01-08 12:10:00,178.52,178.52,177.97,177.97,1800.0,166.8282,166.8282,166.3142,166.3142,1800.0
2020-01-08 12:15:00,178.01,178.2,178.01,178.05,3823.0,166.3516,166.5291,166.3516,166.3889,3823.0
2020-01-08 12:20:00,178.1,178.15,177.94,178.06,2368.0,166.4357,166.4824,166.2861,166.3983,2368.0
2020-01-08 12:25:00,178.09,178.18,177.88,177.88,2400.0,166.4263,166.5104,166.2301,166.2301,2400.0
2020-01-08 12:30:00,177.96,178.01,177.72,177.74,1600.0,166.3048,166.3516,166.0805,166.0992,1600.0
2020-01-08 12:35:00,177.73,177.74,177.52,177.55,2374.0,166.0899,166.0992,165.8936,165.9217,2374.0
2020-01-08 12:40:00,177.56,177.78,177.32,177.36,5145.0,165.931,166.1366,165.7067,165.7441,5145.0
2020-01-08 12:45:00,177.34,177.53,177.34,177.47,2123.0,165.7254,165.903,165.7254,165.8469,2123.0
2020-01-08 12:50:00,177.43,177.81,177.38,177.72,6860.0,165.8095,166.1647,165.7628,166.0805,6860.0
2020-01-08 12:55:00,177.69,177.7,177.56,177.64,4140.0,166.0525,166.0619,165.931,166.0058,4140.0
2020-01-08 13:00:00,177.58,177.65,177.39,177.43,6903.0,165.9497,166.0151,165.7722,165.8095,6903.0
2020-01-08 13:05:00,177.4,177.46,177.36,177.46,1464.0,165.7815,165.8376,165.7441,165.8376,1464.0
2020-01-08 13:10:00,177.44,177.44,177.27,177.41,4000.0,165.8189,165.8189,165.66,165.7909,4000.0
2020-01-08 13:15:00,177.37,177.37,177.25,177.25,2446.0,165.7535,165.7535,165.6413,165.6413,2446.0
2020-01-08 13:20:00,177.21,177.25,177.1,177.25,3713.0,165.604,165.6413,165.5012,165.6413,3713.0
2020-01-08 13:25:00,177.31,177.39,177.26,177.39,3936.0,165.6974,165.7722,165.6507,165.7722,3936.0
2020-01-08 13:30:00,177.39,177.53,177.39,177.42,1106.0,165.7722,165.903,165.7722,165.8002,1106.0
2020-01-08 13:35:00,177.47,177.77,177.43,177.77,2800.0,165.8469,166.1273,165.8095,166.1273,2800.0
2020-01-08 13:40:00,177.68,177.73,177.56,177.68,3346.0,166.0432,166.0899,165.931,166.0432,3346.0
2020-01-08 13:45:00,177.62,177.74,177.6,177.61,600.0,165.9871,166.0992,165.9684,165.9778,600.0
2020-01-08 13:50:00,177.53,177.56,177.37,177.43,1600.0,165.903,165.931,165.7535,165.8095,1600.0
2020-01-08 13:55:00,177.38,177.48,177.26,177.27,6414.0,165.7628,165.8563,165.6507,165.66,6414.0
2020-01-08 14:00:00,177.34,177.43,177.34,177.37,1000.0,165.7254,165.8095,165.7254,165.7535,1000.0
2020-01-08 14:05:00,177.44,177.56,177.42,177.52,800.0,165.8189,165.931,165.8002,165.8936,800.0
2020-01-08 14:10:00,177.55,177.58,177.49,177.58,1514.0,165.9217,165.9497,165.8656,165.9497,1514.0
2020-01-08 14:15:00,177.59,177.67,177.56,177.58,2200.0,165.9591,166.0338,165.931,165.9497,2200.0
2020-01-08 14:20:00,177.58,177.67,177.52,177.56,1500.0,165.9497,166.0338,165.8936,165.931,1500.0
2020-01-08 14:25:00,177.64,177.67,177.51,177.51,2080.0,166.0058,166.0338,165.8843,165.8843,2080.0
2020-01-08 14:30:00,177.51,177.58,177.44,177.51,3058.0,165.8843,165.9497,165.8189,165.8843,3058.0
2020-01-08 14:35:00,177.52,177.63,177.51,177.53,3729.0,165.8936,165.9964,165.8843,165.903,3729.0
2020-01-08 14:40:00,177.54,177.67,177.5,177.64,5995.0,165.9123,166.0338,165.875,166.0058,5995.0
2020-01-08 14:45:00,177.6,177.68,177.56,177.61,2100.0,165.9684,166.0432,165.931,165.9778,2100.0
2020-01-08 14:50:00,177.62,177.65,177.46,177.47,4192.0,165.9871,166.0151,165.8376,165.8469,4192.0
2020-01-08 14:55:00,177.41,177.69,177.41,177.69,2624.0,165.7909,166.0525,165.7909,166.0525,2624.0
2020-01-08 15:00:00,177.79,177.98,177.75,177.78,4427.0,166.146,166.3235,166.1086,166.1366,4427.0
2020-01-08 15:05:00,177.78,177.84,177.74,177.79,6177.0,166.1366,166.1927,166.0992,166.146,6177.0
2020-01-08 15:10:00,177.82,177.98,177.78,177.95,2932.0,166.174,166.3235,166.1366,166.2955,2932.0
2020-01-08 15:15:00,177.94,177.94,177.68,177.68,6620.0,166.2861,166.2861,166.0432,166.0432,6620.0
2020-01-08 15:20:00,177.71,177.76,177.59,177.68,11417.0,166.0712,166.1179,165.9591,166.0432,11417.0
2020-01-08 15:25:00,177.71,177.72,177.54,177.55,15022.0,166.0712,166.0805,165.9123,165.9217,15022.0
2020-01-08 15:30:00,177.54,177.58,177.34,177.36,9209.0,165.9123,165.9497,165.7254,165.7441,9209.0
2020-01-08 15:35:00,177.33,177.4,177.23,177.4,7198.0,165.7161,165.7815,165.6226,165.7815,7198.0
2020-01-08 15:40:00,177.42,177.43,177.17,177.17,10759.0,165.8002,165.8095,165.5666,165.5666,10759.0
2020-01-08 15:45:00,177.13,177.15,176.75,176.75,12862.0,165.5292,165.5479,165.1741,165.1741,12862.0
2020-01-08 15:50:00,176.73,176.82,176.46,176.69,23506.0,165.1554,165.2395,164.9031,165.118,23506.0
2020-01-08 15:55:00,176.72,176.72,176.46,176.66,35435.0,165.146,165.146,164.9031,165.09,35435.0
2020-01-09 09:30:00,178.41,178.7,178.0,178.03,10993.0,166.7254,166.9964,166.3422,166.3702,10993.0
2020-01-09 09:35:00,177.97,178.49,177.73,178.27,6345.0,166.3142,166.8001,166.0899,166.5945,6345.0
2020-01-09 09:40:00,178.29,179.42,178.09,178.98,7665.0,166.6132,167.6692,166.4263,167.258,7665.0
2020-01-09 09:45:00,178.97,178.97,178.53,178.71,2300.0,167.2487,167.2487,166.8375,167.0057,2300.0
2020-01-09 09:50:00,178.84,178.97,178.81,178.91,6363.0,167.1272,167.2487,167.0992,167.1926,6363.0
2020-01-09 09:55:00,178.93,179.08,178.75,178.97,4983.0,167.2113,167.3515,167.0431,167.2487,4983.0
2020-01-09 10:00:00,178.84,178.9,178.42,178.7,6660.0,167.1272,167.1833,166.7347,166.9964,6660.0
2020-01-09 10:05:00,178.58,178.69,178.54,178.67,2920.0,166.8842,166.987,166.8468,166.9683,2920.0
2020-01-09 10:10:00,178.69,179.04,178.69,178.81,2771.0,166.987,167.3141,166.987,167.0992,2771.0
2020-01-09 10:15:00,178.75,178.93,178.63,178.93,3400.0,167.0431,167.2113,166.9309,167.2113,3400.0
2020-01-09 10:20:00,178.88,178.88,178.67,178.68,2400.0,167.1646,167.1646,166.9683,166.9777,2400.0
2020-01-09 10:25:00,178.58,178.59,178.41,178.43,3108.0,166.8842,166.8936,166.7254,166.744,3108.0
2020-01-09 10:30:00,178.41,178.69,178.39,178.59,5645.0,166.7254,166.987,166.7067,166.8936,5645.0
2020-01-09 10:35:00,178.63,178.86,178.61,178.79,1700.0,166.9309,167.1459,166.9123,167.0805,1700.0
2020-01-09 10:40:00,178.77,178.77,178.49,178.49,1200.0,167.0618,167.0618,166.8001,166.8001,1200.0
2020-01-09 10:45:00,178.41,178.5,178.13,178.23,16401.0,166.7254,166.8095,166.4637,166.5571,16401.0
2020-01-09 10:50:00,178.2,178.35,178.03,178.05,4784.0,166.5291,166.6693,166.3702,166.3889,4784.0
2020-01-09 10:55:00,178.06,178.1,177.73,177.84,3150.0,166.3983,166.4357,166.0899,166.1927,3150.0
2020-01-09 11:00:00,177.86,177.99,177.86,177.9,2458.0,166.2114,166.3329,166.2114,166.2488,2458.0
2020-01-09 11:05:00,177.96,177.99,177.76,177.78,4253.0,166.3048,166.3329,166.1179,166.1366,4253.0
2020-01-09 11:10:00,177.75,177.75,177.5,177.56,3098.0,166.1086,166.1086,165.875,165.931,3098.0
2020-01-09 11:15:00,177.56,177.56,177.24,177.29,3500.0,165.931,165.931,165.632,165.6787,3500.0
2020-01-09 11:20:00,177.32,177.32,176.84,176.86,9720.0,165.7067,165.7067,165.2582,165.2769,9720.0
2020-01-09 11:25:00,176.78,176.92,176.76,176.87,5135.0,165.2021,165.3329,165.1834,165.2862,5135.0
2020-01-09 11:30:00,176.82,176.91,176.53,176.61,11512.0,165.2395,165.3236,164.9685,165.0432,11512.0
2020-01-09 11:35:00,176.61,176.69,176.48,176.48,5997.0,165.0432,165.118,164.9218,164.9218,5997.0
2020-01-09 11:40:00,176.47,176.5,176.39,176.44,3400.0,164.9124,164.9405,164.8377,164.8844,3400.0
2020-01-09 11:45:00,176.49,176.55,176.42,176.42,4016.0,164.9311,164.9872,164.8657,164.8657,4016.0
2020-01-09 11:50:00,176.42,176.55,176.37,176.52,3270.0,164.8657,164.9872,164.819,164.9591,3270.0
2020-01-09 11:55:00,176.48,176.48,176.11,176.34,2816.0,164.9218,164.9218,164.576,164.7909,2816.0
2020-01-09 12:00:00,176.43,176.5,176.31,176.31,1104.0,164.875,164.9405,164.7629,164.7629,1104.0
2020-01-09 12:05:00,176.45,176.54,176.35,176.36,701.0,164.8937,164.9778,164.8003,164.8096,701.0
2020-01-09 12:10:00,176.43,176.48,176.36,176.46,1600.0,164.875,164.9218,164.8096,164.9031,1600.0
2020-01-09 12:15:00,176.47,176.55,176.47,176.48,1400.0,164.9124,164.9872,164.9124,164.9218,1400.0
2020-01-09 12:20:00,176.42,176.44,176.03,176.03,4000.0,164.8657,164.8844,164.5012,164.5012,4000.0
2020-01-09 12:25:00,176.05,176.05,175.77,175.86,7874.0,164.5199,164.5199,164.2583,164.3424,7874.0
2020-01-09 12:30:00,175.87,175.95,175.55,175.55,2586.0,164.3517,164.4265,164.0527,164.0527,2586.0
2020-01-09 12:35:00,175.6,175.71,175.41,175.52,4500.0,164.0994,164.2022,163.9218,164.0246,4500.0
2020-01-09 12:40:00,175.45,175.45,175.08,175.11,4871.0,163.9592,163.9592,163.6135,163.6415,4871.0
2020-01-09 12:45:00,175.24,175.53,175.23,175.52,2525.0,163.763,164.034,163.7536,164.0246,2525.0
2020-01-09 12:50:00,175.58,175.68,175.33,175.51,4115.0,164.0807,164.1742,163.8471,164.0153,4115.0
2020-01-09 12:55:00,175.55,175.55,175.36,175.43,2000.0,164.0527,164.0527,163.8751,163.9405,2000.0
2020-01-09 13:00:00,175.44,175.47,175.22,175.41,2869.0,163.9499,163.9779,163.7443,163.9218,2869.0
2020-01-09 13:05:00,175.48,175.5,175.23,175.23,2900.0,163.9873,164.0059,163.7536,163.7536,2900.0
2020-01-09 13:10:00,175.16,175.37,175.02,175.3,4889.0,163.6882,163.8845,163.5574,163.819,4889.0
2020-01-09 13:15:00,175.32,175.39,174.95,175.06,3200.0,163.8377,163.9031,163.492,163.5948,3200.0
2020-01-09 13:20:00,174.97,175.38,174.97,175.07,4240.0,163.5107,163.8938,163.5107,163.6041,4240.0
2020-01-09 13:25:00,175.13,175.3,175.02,175.26,2153.0,163.6602,163.819,163.5574,163.7817,2153.0
2020-01-09 13:30:00,175.26,175.39,175.16,175.28,5854.0,163.7817,163.9031,163.6882,163.8004,5854.0
2020-01-09 13:35:00,175.28,175.33,175.19,175.2,3885.0,163.8004,163.8471,163.7162,163.7256,3885.0
2020-01-09 13:40:00,175.18,175.28,175.08,175.28,2200.0,163.7069,163.8004,163.6135,163.8004,2200.0
2020-01-09 13:45:00,175.25,175.42,175.23,175.23,2900.0,163.7723,163.9312,163.7536,163.7536,2900.0
2020-01-09 13:50:00,175.23,175.42,175.15,175.31,4338.0,163.7536,163.9312,163.6789,163.8284,4338.0
2020-01-09 13:55:00,175.39,175.41,175.27,175.27,2400.0,163.9031,163.9218,163.791,163.791,2400.0
2020-01-09 14:00:00,175.27,175.47,175.22,175.41,5280.0,163.791,163.9779,163.7443,163.9218,5280.0
2020-01-09 14:05:00,175.43,175.43,175.28,175.36,4132.0,163.9405,163.9405,163.8004,163.8751,4132.0
2020-01-09 14:10:00,175.36,175.36,175.15,175.36,3122.0,163.8751,163.8751,163.6789,163.8751,3122.0
2020-01-09 14:15:00,175.4,175.45,175.34,175.34,3343.0,163.9125,163.9592,163.8564,163.8564,3343.0
2020-01-09 14:20:00,175.42,175.51,175.36,175.39,2400.0,163.9312,164.0153,163.8751,163.9031,2400.0
2020-01-09 14:25:00,175.44,175.48,175.33,175.39,2500.0,163.9499,163.9873,163.8471,163.9031,2500.0
2020-01-09 14:30:00,175.43,175.6,175.41,175.55,2700.0,163.9405,164.0994,163.9218,164.0527,2700.0
2020-01-09 14:35:00,175.57,175.73,175.53,175.73,4952.0,164.0714,164.2209,164.034,164.2209,4952.0
2020-01-09 14:40:00,175.75,175.85,175.71,175.71,5100.0,164.2396,164.333,164.2022,164.2022,5100.0
2020-01-09 14:45:00,175.71,175.83,175.6,175.79,4300.0,164.2022,164.3143,164.0994,164.277,4300.0
2020-01-09 14:50:00,175.79,175.79,175.46,175.46,3011.0,164.277,164.277,163.9686,163.9686,3011.0
2020-01-09 14:55:00,175.49,175.52,175.32,175.39,5849.0,163.9966,164.0246,163.8377,163.9031,5849.0
2020-01-09 15:00:00,175.36,175.49,175.34,175.46,5000.0,163.8751,163.9966,163.8564,163.9686,5000.0
2020-01-09 15:05:00,175.45,175.45,175.24,175.27,4576.0,163.9592,163.9592,163.763,163.791,4576.0
2020-01-09 15:10:00,175.27,175.3,175.18,175.2,4300.0,163.791,163.819,163.7069,163.7256,4300.0
2020-01-09 15:15:00,175.24,175.33,175.11,175.31,6204.0,163.763,163.8471,163.6415,163.8284,6204.0
2020-01-09 15:20:00,175.31,175.31,175.1,175.23,4511.0,163.8284,163.8284,163.6321,163.7536,4511.0
2020-01-09 15:25:00,175.27,175.4,175.2,175.39,6535.0,163.791,163.9125,163.7256,163.9031,6535.0
2020-01-09 15:30:00,175.36,175.58,175.34,175.53,7522.0,163.8751,164.0807,163.8564,164.034,7522.0
2020-01-09 15:35:00,175.54,175.67,175.51,175.62,4323.0,164.0433,164.1648,164.0153,164.1181,4323.0
2020-01-09 15:40:00,175.62,175.68,175.57,175.67,9175.0,164.1181,164.1742,164.0714,164.1648,9175.0
2020-01-09 15:45:00,175.69,175.77,175.32,175.4,14035.0,164.1835,164.2583,163.8377,163.9125,14035.0
2020-01-09 15:50:00,175.52,175.69,175.38,175.55,53040.0,164.0246,164.1835,163.8938,164.0527,53040.0
2020-01-09 15:55:00,175.56,175.71,175.3,175.5,132897.0,164.062,164.2022,163.819,164.0059,132897.0
2020-01-10 09:30:00,176.41,176.57,176.06,176.34,18116.0,164.8563,165.0059,164.5293,164.7909,18116.0
2020-01-10 09:35:00,176.4,176.94,176.2,176.2,2678.0,164.847,165.3516,164.6601,164.6601,2678.0
2020-01-10 09:40:00,176.35,176.85,176.28,176.7,2215.0,164.8003,165.2675,164.7349,165.1274,2215.0
2020-01-10 09:45:00,176.44,176.9,176.29,176.9,1744.0,164.8844,165.3143,164.7442,165.3143,1744.0
2020-01-10 09:50:00,176.94,176.99,176.62,176.62,3997.0,165.3516,165.3984,165.0526,165.0526,3997.0
2020-01-10 09:55:00,176.7,176.71,176.36,176.71,8607.0,165.1274,165.1367,164.8096,165.1367,8607.0
2020-01-10 10:00:00,176.84,177.43,176.7,177.3,5651.0,165.2582,165.8095,165.1274,165.6881,5651.0
2020-01-10 10:05:00,177.29,177.29,177.09,177.12,2884.0,165.6787,165.6787,165.4918,165.5198,2884.0
2020-01-10 10:10:00,177.13,177.13,176.82,176.96,4000.0,165.5292,165.5292,165.2395,165.3703,4000.0
2020-01-10 10:15:00,177.06,177.08,176.48,176.55,5019.0,165.4638,165.4825,164.9218,164.9872,5019.0
2020-01-10 10:20:00,176.42,176.65,176.42,176.65,600.0,164.8657,165.0806,164.8657,165.0806,600.0
2020-01-10 10:25:00,176.58,176.77,176.44,176.6,3600.0,165.0152,165.1928,164.8844,165.0339,3600.0
2020-01-10 10:30:00,176.65,176.75,176.57,176.57,4401.0,165.0806,165.1741,165.0059,165.0059,4401.0
2020-01-10 10:35:00,176.48,176.57,176.34,176.43,1243.0,164.9218,165.0059,164.7909,164.875,1243.0
2020-01-10 10:40:00,176.53,176.6,176.32,176.35,2598.0,164.9685,165.0339,164.7722,164.8003,2598.0
2020-01-10 10:45:00,176.33,176.4,176.17,176.17,2100.0,164.7816,164.847,164.6321,164.6321,2100.0
2020-01-10 10:50:00,176.02,176.16,175.89,176.04,2500.0,164.4919,164.6227,164.3704,164.5106,2500.0
2020-01-10 10:55:00,176.11,176.36,176.11,176.36,7080.0,164.576,164.8096,164.576,164.8096,7080.0
2020-01-10 11:00:00,176.36,176.37,176.15,176.16,7900.0,164.8096,164.819,164.6134,164.6227,7900.0
2020-01-10 11:05:00,176.23,176.23,176.02,176.09,4498.0,164.6881,164.6881,164.4919,164.5573,4498.0
2020-01-10 11:10:00,176.07,176.39,176.07,176.19,7310.0,164.5386,164.8377,164.5386,164.6508,7310.0
2020-01-10 11:15:00,176.25,176.42,176.2,176.27,7314.0,164.7068,164.8657,164.6601,164.7255,7314.0
2020-01-10 11:20:00,176.27,176.33,176.07,176.15,3000.0,164.7255,164.7816,164.5386,164.6134,3000.0
2020-01-10 11:25:00,176.19,176.19,175.92,175.93,2802.0,164.6508,164.6508,164.3984,164.4078,2802.0
2020-01-10 11:30:00,175.93,175.93,175.53,175.69,3724.0,164.4078,164.4078,164.034,164.1835,3724.0
2020-01-10 11:35:00,175.63,175.97,175.63,175.97,1636.0,164.1274,164.4452,164.1274,164.4452,1636.0
2020-01-10 11:40:00,175.97,176.09,175.77,175.85,3727.0,164.4452,164.5573,164.2583,164.333,3727.0
2020-01-10 11:45:00,175.88,175.96,175.69,175.69,3155.0,164.3611,164.4358,164.1835,164.1835,3155.0
2020-01-10 11:50:00,175.79,175.85,175.72,175.78,2410.0,164.277,164.333,164.2115,164.2676,2410.0
2020-01-10 11:55:00,175.74,175.85,175.65,175.68,3275.0,164.2302,164.333,164.1461,164.1742,3275.0
2020-01-10 12:00:00,175.63,175.63,175.34,175.34,4728.0,164.1274,164.1274,163.8564,163.8564,4728.0
2020-01-10 12:05:00,175.39,175.41,175.06,175.1,2531.0,163.9031,163.9218,163.5948,163.6321,2531.0
2020-01-10 12:10:00,175.09,175.1,174.7,174.7,5232.0,163.6228,163.6321,163.2583,163.2583,5232.0
2020-01-10 12:15:00,174.69,174.73,174.39,174.43,3137.0,163.249,163.2864,162.9686,163.006,3137.0
2020-01-10 12:20:00,174.34,174.41,174.12,174.12,1500.0,162.9219,162.9873,162.7163,162.7163,1500.0
2020-01-10 12:25:00,174.19,174.4,174.16,174.3,2700.0,162.7817,162.978,162.7537,162.8845,2700.0
2020-01-10 12:30:00,174.24,174.36,174.2,174.34,2138.0,162.8285,162.9406,162.7911,162.9219,2138.0
2020-01-10 12:35:00,174.28,174.3,174.21,174.29,2536.0,162.8658,162.8845,162.8004,162.8752,2536.0
2020-01-10 12:40:00,174.36,174.42,174.31,174.4,3734.0,162.9406,162.9967,162.8939,162.978,3734.0
2020-01-10 12:45:00,174.38,174.56,174.33,174.56,2503.0,162.9593,163.1275,162.9126,163.1275,2503.0
2020-01-10 12:50:00,174.51,174.68,174.47,174.64,3241.0,163.0808,163.2396,163.0434,163.2023,3241.0
2020-01-10 12:55:00,174.58,174.67,174.57,174.6,3320.0,163.1462,163.2303,163.1369,163.1649,3320.0
2020-01-10 13:00:00,174.6,174.82,174.6,174.81,6750.0,163.1649,163.3705,163.1649,163.3611,6750.0
2020-01-10 13:05:00,174.77,174.85,174.72,174.83,1400.0,163.3238,163.3985,163.277,163.3798,1400.0
2020-01-10 13:10:00,174.86,174.89,174.69,174.85,3700.0,163.4079,163.4359,163.249,163.3985,3700.0
2020-01-10 13:15:00,174.88,175.25,174.84,175.12,8627.0,163.4265,163.7723,163.3892,163.6508,8627.0
2020-01-10 13:20:00,175.16,175.19,175.09,175.13,1844.0,163.6882,163.7162,163.6228,163.6602,1844.0
2020-01-10 13:25:00,175.1,175.12,174.79,174.81,10500.0,163.6321,163.6508,163.3424,163.3611,10500.0
2020-01-10 13:30:00,174.77,174.78,174.67,174.75,3821.0,163.3238,163.3331,163.2303,163.3051,3821.0
2020-01-10 13:35:00,174.84,174.9,174.78,174.78,2900.0,163.3892,163.4452,163.3331,163.3331,2900.0
2020-01-10 13:40:00,174.77,174.99,174.76,174.96,2224.0,163.3238,163.5293,163.3144,163.5013,2224.0
2020-01-10 13:45:00,174.94,175.05,174.94,174.97,2561.0,163.4826,163.5854,163.4826,163.5107,2561.0
2020-01-10 13:50:00,175.01,175.05,174.84,174.85,3070.0,163.548,163.5854,163.3892,163.3985,3070.0
2020-01-10 13:55:00,174.87,174.87,174.73,174.73,1405.0,163.4172,163.4172,163.2864,163.2864,1405.0
2020-01-10 14:00:00,174.72,174.84,174.61,174.61,4161.0,163.277,163.3892,163.1742,163.1742,4161.0
2020-01-10 14:05:00,174.6,174.65,174.27,174.38,11232.0,163.1649,163.2116,162.8565,162.9593,11232.0
2020-01-10 14:10:00,174.36,174.4,173.93,174.15,25617.0,162.9406,162.978,162.5388,162.7444,25617.0
2020-01-10 14:15:00,174.19,174.35,174.1,174.2,13018.0,162.7817,162.9313,162.6976,162.7911,13018.0
2020-01-10 14:20:00,174.22,174.22,174.05,174.05,4880.0,162.8098,162.8098,162.6509,162.6509,4880.0
2020-01-10 14:25:00,174.06,174.21,173.94,174.2,8596.0,162.6603,162.8004,162.5481,162.7911,8596.0
2020-01-10 14:30:00,174.21,174.33,174.1,174.1,3800.0,162.8004,162.9126,162.6976,162.6976,3800.0
2020-01-10 14:35:00,173.99,173.99,173.85,173.93,7156.0,162.5948,162.5948,162.464,162.5388,7156.0
2020-01-10 14:40:00,173.93,173.93,173.45,173.46,11600.0,162.5388,162.5388,162.0902,162.0995,11600.0
2020-01-10 14:45:00,173.46,173.76,173.44,173.7,6173.0,162.0995,162.3799,162.0809,162.3238,6173.0
2020-01-10 14:50:00,173.69,173.69,173.13,173.31,18883.0,162.3145,162.3145,161.7912,161.9594,18883.0
2020-01-10 14:55:00,173.42,173.72,173.35,173.55,3020.0,162.0622,162.3425,161.9968,162.1837,3020.0
2020-01-10 15:00:00,173.55,173.57,173.33,173.53,7250.0,162.1837,162.2023,161.9781,162.165,7250.0
2020-01-10 15:05:00,173.52,173.52,173.14,173.15,5696.0,162.1556,162.1556,161.8005,161.8099,5696.0
2020-01-10 15:10:00,173.16,173.17,172.97,172.98,5618.0,161.8192,161.8285,161.6416,161.651,5618.0
2020-01-10 15:15:00,172.98,173.03,172.9,172.94,7883.0,161.651,161.6977,161.5762,161.6136,7883.0
2020-01-10 15:20:00,172.93,172.97,172.84,172.94,3836.0,161.6043,161.6416,161.5202,161.6136,3836.0
2020-01-10 15:25:00,172.96,172.98,172.73,172.74,5900.0,161.6323,161.651,161.4174,161.4267,5900.0
2020-01-10 15:30:00,172.74,172.74,172.23,172.36,31012.0,161.4267,161.4267,160.9501,161.0716,31012.0
2020-01-10 15:35:00,172.38,172.41,172.11,172.18,27804.0,161.0903,161.1183,160.838,160.9034,27804.0
2020-01-10 15:40:00,172.18,172.45,171.95,172.45,17886.0,160.9034,161.1557,160.6884,161.1557,17886.0
2020-01-10 15:45:00,172.45,172.76,172.4,172.42,14267.0,161.1557,161.4454,161.109,161.1277,14267.0
2020-01-10 15:50:00,172.36,173.24,172.35,173.22,34459.0,161.0716,161.894,161.0622,161.8753,34459.0
2020-01-10 15:55:00,173.16,173.28,172.97,173.01,51662.0,161.8192,161.9313,161.6416,161.679,51662.0
2020-01-13 09:30:00,173.99,174.1,173.36,173.45,19416.0,162.5948,162.6976,162.0061,162.0902,19416.0
2020-01-13 09:35:00,173.43,174.87,173.43,174.65,6753.0,162.0715,163.4172,162.0715,163.2116,6753.0
2020-01-13 09:40:00,174.64,174.7,174.2,174.57,2431.0,163.2023,163.2583,162.7911,163.1369,2431.0
2020-01-13 09:45:00,174.47,174.62,174.2,174.62,2100.0,163.0434,163.1836,162.7911,163.1836,2100.0
2020-01-13 09:50:00,174.62,174.92,174.57,174.84,6142.0,163.1836,163.4639,163.1369,163.3892,6142.0
2020-01-13 09:55:00,174.91,175.0,174.89,174.96,4885.0,163.4546,163.5387,163.4359,163.5013,4885.0
2020-01-13 10:00:00,174.84,174.95,174.65,174.69,5067.0,163.3892,163.492,163.2116,163.249,5067.0
2020-01-13 10:05:00,174.7,174.84,174.59,174.62,2200.0,163.2583,163.3892,163.1555,163.1836,2200.0
2020-01-13 10:10:00,174.59,174.59,174.18,174.41,2200.0,163.1555,163.1555,162.7724,162.9873,2200.0
2020-01-13 10:15:00,174.58,174.69,174.53,174.56,2610.0,163.1462,163.249,163.0995,163.1275,2610.0
2020-01-13 10:20:00,174.49,174.7,174.38,174.61,1894.0,163.0621,163.2583,162.9593,163.1742,1894.0
2020-01-13 10:25:00,174.58,174.64,174.51,174.52,2444.0,163.1462,163.2023,163.0808,163.0901,2444.0
2020-01-13 10:30:00,174.52,174.52,174.14,174.33,3999.0,163.0901,163.0901,162.735,162.9126,3999.0
2020-01-13 10:35:00,174.35,174.47,174.25,174.34,2196.0,162.9313,163.0434,162.8378,162.9219,2196.0
2020-01-13 10:40:00,174.26,174.41,174.19,174.31,3623.0,162.8472,162.9873,162.7817,162.8939,3623.0
2020-01-13 10:45:00,174.26,174.36,174.26,174.3,2500.0,162.8472,162.9406,162.8472,162.8845,2500.0
2020-01-13 10:50:00,174.3,174.34,174.04,174.12,3495.0,162.8845,162.9219,162.6416,162.7163,3495.0
2020-01-13 10:55:00,174.04,174.2,173.95,173.95,6508.0,162.6416,162.7911,162.5575,162.5575,6508.0
2020-01-13 11:00:00,173.84,173.95,173.79,173.85,1221.0,162.4547,162.5575,162.4079,162.464,1221.0
2020-01-13 11:05:00,173.85,173.92,173.78,173.78,1852.0,162.464,162.5294,162.3986,162.3986,1852.0
2020-01-13 11:10:00,173.76,173.8,173.62,173.75,5529.0,162.3799,162.4173,162.2491,162.3706,5529.0
2020-01-13 11:15:00,173.74,173.9,173.74,173.8,2650.0,162.3612,162.5107,162.3612,162.4173,2650.0
2020-01-13 11:20:00,173.85,173.85,173.66,173.67,2608.0,162.464,162.464,162.2865,162.2958,2608.0
2020-01-13 11:25:00,173.69,173.82,173.5,173.75,5036.0,162.3145,162.436,162.1369,162.3706,5036.0
2020-01-13 11:30:00,173.8,173.95,173.57,173.64,2400.0,162.4173,162.5575,162.2023,162.2678,2400.0
2020-01-13 11:35:00,173.64,173.7,173.53,173.63,3541.0,162.2678,162.3238,162.165,162.2584,3541.0
2020-01-13 11:40:00,173.65,173.69,173.48,173.67,1700.0,162.2771,162.3145,162.1182,162.2958,1700.0
2020-01-13 11:45:00,173.67,173.73,173.52,173.72,4525.0,162.2958,162.3519,162.1556,162.3425,4525.0
2020-01-13 11:50:00,173.68,173.71,173.68,173.7,911.0,162.3051,162.3332,162.3051,162.3238,911.0
2020-01-13 11:55:00,173.68,173.74,173.55,173.69,3401.0,162.3051,162.3612,162.1837,162.3145,3401.0
2020-01-13 12:00:00,173.75,173.84,173.64,173.64,3445.0,162.3706,162.4547,162.2678,162.2678,3445.0
2020-01-13 12:05:00,173.65,173.65,173.53,173.59,2902.0,162.2771,162.2771,162.165,162.221,2902.0
2020-01-13 12:10:00,173.63,173.83,173.62,173.83,4672.0,162.2584,162.4453,162.2491,162.4453,4672.0
2020-01-13 12:15:00,173.78,173.81,173.53,173.56,13484.0,162.3986,162.4266,162.165,162.193,13484.0
2020-01-13 12:20:00,173.56,173.61,173.4,173.47,3863.0,162.193,162.2397,162.0435,162.1089,3863.0
2020-01-13 12:25:00,173.48,173.5,173.36,173.41,2477.0,162.1182,162.1369,162.0061,162.0528,2477.0
2020-01-13 12:30:00,173.45,173.66,173.44,173.61,2540.0,162.0902,162.2865,162.0809,162.2397,2540.0
2020-01-13 12:35:00,173.57,173.57,173.44,173.47,1700.0,162.2023,162.2023,162.0809,162.1089,1700.0
2020-01-13 12:40:00,173.39,173.7,173.38,173.66,2417.0,162.0341,162.3238,162.0248,162.2865,2417.0
2020-01-13 12:45:00,173.68,173.71,173.61,173.62,1000.0,162.3051,162.3332,162.2397,162.2491,1000.0
2020-01-13 12:50:00,173.69,173.79,173.64,173.71,4501.0,162.3145,162.4079,162.2678,162.3332,4501.0
2020-01-13 12:55:00,173.72,173.73,173.61,173.65,5800.0,162.3425,162.3519,162.2397,162.2771,5800.0
2020-01-13 13:00:00,173.64,173.65,173.45,173.45,5786.0,162.2678,162.2771,162.0902,162.0902,5786.0
2020-01-13 13:05:00,173.5,173.57,173.43,173.44,9798.0,162.1369,162.2023,162.0715,162.0809,9798.0
2020-01-13 13:10:00,173.49,173.58,173.38,173.51,6937.0,162.1276,162.2117,162.0248,162.1463,6937.0
2020-01-13 13:15:00,173.58,173.86,173.58,173.81,1700.0,162.2117,162.4734,162.2117,162.4266,1700.0
2020-01-13 13:20:00,173.89,174.3,173.88,174.09,10774.0,162.5014,162.8845,162.492,162.6883,10774.0
2020-01-13 13:25:00,174.2,174.34,174.2,174.34,900.0,162.7911,162.9219,162.7911,162.9219,900.0
2020-01-13 13:30:00,174.34,174.34,174.17,174.21,935.0,162.9219,162.9219,162.763,162.8004,935.0
2020-01-13 13:35:00,174.24,174.4,174.24,174.32,1600.0,162.8285,162.978,162.8285,162.9032,1600.0
2020-01-13 13:40:00,174.31,174.37,174.26,174.26,1900.0,162.8939,162.95,162.8472,162.8472,1900.0
2020-01-13 13:45:00,174.28,174.37,174.28,174.35,500.0,162.8658,162.95,162.8658,162.9313,500.0
2020-01-13 13:50:00,174.32,174.43,174.31,174.4,2179.0,162.9032,163.006,162.8939,162.978,2179.0
2020-01-13 13:55:00,174.38,174.42,174.26,174.33,1500.0,162.9593,162.9967,162.8472,162.9126,1500.0
2020-01-13 14:00:00,174.32,174.39,174.27,174.32,2082.0,162.9032,162.9686,162.8565,162.9032,2082.0
2020-01-13 14:05:00,174.34,174.53,174.34,174.53,4887.0,162.9219,163.0995,162.9219,163.0995,4887.0
2020-01-13 14:10:00,174.47,174.55,174.41,174.55,2950.0,163.0434,163.1182,162.9873,163.1182,2950.0
2020-01-13 14:15:00,174.56,174.56,174.43,174.44,1101.0,163.1275,163.1275,163.006,163.0154,1101.0
2020-01-13 14:20:00,174.53,174.53,174.47,174.53,1800.0,163.0995,163.0995,163.0434,163.0995,1800.0
2020-01-13 14:25:00,174.56,174.7,174.55,174.64,2610.0,163.1275,163.2583,163.1182,163.2023,2610.0
2020-01-13 14:30:00,174.67,174.85,174.66,174.8,5447.0,163.2303,163.3985,163.221,163.3518,5447.0
2020-01-13 14:35:00,174.85,174.85,174.75,174.77,1915.0,163.3985,163.3985,163.3051,163.3238,1915.0
2020-01-13 14:40:00,174.76,174.94,174.75,174.87,7124.0,163.3144,163.4826,163.3051,163.4172,7124.0
2020-01-13 14:45:00,174.9,174.9,174.69,174.71,7648.0,163.4452,163.4452,163.249,163.2677,7648.0
2020-01-13 14:50:00,174.71,174.76,174.68,174.69,2322.0,163.2677,163.3144,163.2396,163.249,2322.0
2020-01-13 14:55:00,174.81,174.81,174.66,174.77,2717.0,163.3611,163.3611,163.221,163.3238,2717.0
2020-01-13 15:00:00,174.82,174.82,174.7,174.77,1870.0,163.3705,163.3705,163.2583,163.3238,1870.0
2020-01-13 15:05:00,174.74,174.77,174.68,174.7,943.0,163.2957,163.3238,163.2396,163.2583,943.0
2020-01-13 15:10:00,174.74,174.77,174.55,174.63,1842.0,163.2957,163.3238,163.1182,163.1929,1842.0
2020-01-13 15:15:00,174.62,174.62,174.43,174.44,2303.0,163.1836,163.1836,163.006,163.0154,2303.0
2020-01-13 15:20:00,174.31,174.35,174.3,174.34,1608.0,162.8939,162.9313,162.8845,162.9219,1608.0
2020-01-13 15:25:00,174.33,174.45,174.33,174.45,2606.0,162.9126,163.0247,162.9126,163.0247,2606.0
2020-01-13 15:30:00,174.42,174.63,174.42,174.57,3500.0,162.9967,163.1929,162.9967,163.1369,3500.0
2020-01-13 15:35:00,174.61,174.66,174.53,174.66,3954.0,163.1742,163.221,163.0995,163.221,3954.0
2020-01-13 15:40:00,174.67,174.7,174.62,174.64,3200.0,163.2303,163.2583,163.1836,163.2023,3200.0
2020-01-13 15:45:00,174.63,174.76,174.59,174.67,6700.0,163.1929,163.3144,163.1555,163.2303,6700.0
2020-01-13 15:50:00,174.78,174.97,174.7,174.92,15483.0,163.3331,163.5107,163.2583,163.4639,15483.0
2020-01-13 15:55:00,174.94,175.11,174.79,175.11,44267.0,163.4826,163.6415,163.3424,163.6415,44267.0
2020-01-14 09:30:00,175.91,176.01,175.59,175.97,22211.0,164.3891,164.4825,164.09,164.4452,22211.0
2020-01-14 09:35:00,175.96,176.28,175.75,176.01,4820.0,164.4358,164.7349,164.2396,164.4825,4820.0
2020-01-14 09:40:00,175.95,175.99,175.36,175.37,11772.0,164.4265,164.4639,163.8751,163.8845,11772.0
2020-01-14 09:45:00,175.33,175.33,174.61,174.62,3010.0,163.8471,163.8471,163.1742,163.1836,3010.0
2020-01-14 09:50:00,174.63,174.68,174.07,174.4,22712.0,163.1929,163.2396,162.6696,162.978,22712.0
2020-01-14 09:55:00,174.43,174.71,174.31,174.68,9741.0,163.006,163.2677,162.8939,163.2396,9741.0
2020-01-14 10:00:00,174.62,175.25,174.62,175.25,27206.0,163.1836,163.7723,163.1836,163.7723,27206.0
2020-01-14 10:05:00,175.34,175.48,175.11,175.22,13744.0,163.8564,163.9873,163.6415,163.7443,13744.0
2020-01-14 10:10:00,175.21,175.6,175.21,175.44,12922.0,163.7349,164.0994,163.7349,163.9499,12922.0
2020-01-14 10:15:00,175.46,175.59,175.37,175.45,1100.0,163.9686,164.09,163.8845,163.9592,1100.0
2020-01-14 10:20:00,175.45,175.61,175.34,175.34,4263.0,163.9592,164.1087,163.8564,163.8564,4263.0
2020-01-14 10:25:00,175.33,175.47,175.27,175.46,9156.0,163.8471,163.9779,163.791,163.9686,9156.0
2020-01-14 10:30:00,175.44,176.05,175.4,176.02,4700.0,163.9499,164.5199,163.9125,164.4919,4700.0
2020-01-14 10:35:00,176.06,176.25,176.06,176.25,804.0,164.5293,164.7068,164.5293,164.7068,804.0
2020-01-14 10:40:00,176.24,176.24,175.98,176.09,6243.0,164.6975,164.6975,164.4545,164.5573,6243.0
2020-01-14 10:45:00,176.06,176.06,175.83,175.84,5072.0,164.5293,164.5293,164.3143,164.3237,5072.0
2020-01-14 10:50:00,175.79,175.82,175.52,175.6,3131.0,164.277,164.305,164.0246,164.0994,3131.0
2020-01-14 10:55:00,175.51,176.08,175.5,176.0,84746.0,164.0153,164.548,164.0059,164.4732,84746.0
2020-01-14 11:00:00,176.04,176.34,175.99,176.34,5547.0,164.5106,164.7909,164.4639,164.7909,5547.0
2020-01-14 11:05:00,176.25,176.34,176.16,176.17,6562.0,164.7068,164.7909,164.6227,164.6321,6562.0
2020-01-14 11:10:00,176.17,176.28,176.09,176.13,2400.0,164.6321,164.7349,164.5573,164.5947,2400.0
2020-01-14 11:15:00,176.11,176.15,175.93,175.95,5776.0,164.576,164.6134,164.4078,164.4265,5776.0
2020-01-14 11:20:00,176.01,176.12,175.79,176.09,2550.0,164.4825,164.5853,164.277,164.5573,2550.0
2020-01-14 11:25:00,176.12,176.15,175.92,175.93,3770.0,164.5853,164.6134,164.3984,164.4078,3770.0
2020-01-14 11:30:00,175.88,175.94,175.45,175.45,8155.0,164.3611,164.4171,163.9592,163.9592,8155.0
2020-01-14 11:35:00,175.4,175.47,175.16,175.29,3223.0,163.9125,163.9779,163.6882,163.8097,3223.0
2020-01-14 11:40:00,175.25,175.39,175.17,175.38,2946.0,163.7723,163.9031,163.6976,163.8938,2946.0
2020-01-14 11:45:00,175.5,175.5,175.46,175.47,6400.0,164.0059,164.0059,163.9686,163.9779,6400.0
2020-01-14 11:50:00,175.47,175.51,175.46,175.5,7701.0,163.9779,164.0153,163.9686,164.0059,7701.0
2020-01-14 11:55:00,175.5,176.4,175.48,176.39,124984.0,164.0059,164.847,163.9873,164.8377,124984.0
2020-01-14 12:00:00,176.44,176.5,176.28,176.34,13409.0,164.8844,164.9405,164.7349,164.7909,13409.0
2020-01-14 12:05:00,176.27,176.5,176.22,176.4,5200.0,164.7255,164.9405,164.6788,164.847,5200.0
2020-01-14 12:10:00,176.46,177.16,176.44,177.16,14687.0,164.9031,165.5572,164.8844,165.5572,14687.0
2020-01-14 12:15:00,177.25,177.33,177.04,177.33,3273.0,165.6413,165.7161,165.4451,165.7161,3273.0
2020-01-14 12:20:00,177.32,177.54,177.29,177.52,2303.0,165.7067,165.9123,165.6787,165.8936,2303.0
2020-01-14 12:25:00,177.52,177.72,177.52,177.66,2882.0,165.8936,166.0805,165.8936,166.0245,2882.0
2020-01-14 12:30:00,177.79,177.84,177.48,177.48,3453.0,166.146,166.1927,165.8563,165.8563,3453.0
2020-01-14 12:35:00,177.53,177.87,177.53,177.87,3694.0,165.903,166.2207,165.903,166.2207,3694.0
2020-01-14 12:40:00,177.89,178.18,177.84,177.93,7455.0,166.2394,166.5104,166.1927,166.2768,7455.0
2020-01-14 12:45:00,178.01,178.01,177.68,177.91,8561.0,166.3516,166.3516,166.0432,166.2581,8561.0
2020-01-14 12:50:00,177.89,178.21,177.85,178.12,10100.0,166.2394,166.5385,166.202,166.4544,10100.0
2020-01-14 12:55:00,178.07,178.18,178.02,178.02,4423.0,166.4076,166.5104,166.3609,166.3609,4423.0
2020-01-14 13:00:00,178.06,178.19,177.96,178.07,4438.0,166.3983,166.5198,166.3048,166.4076,4438.0
2020-01-14 13:05:00,178.09,178.15,177.99,178.0,2200.0,166.4263,166.4824,166.3329,166.3422,2200.0
2020-01-14 13:10:00,178.01,178.16,178.0,178.14,1625.0,166.3516,166.4917,166.3422,166.473,1625.0
2020-01-14 13:15:00,178.21,178.22,177.82,177.95,4000.0,166.5385,166.5478,166.174,166.2955,4000.0
2020-01-14 13:20:00,177.84,178.0,177.77,177.79,1924.0,166.1927,166.3422,166.1273,166.146,1924.0
2020-01-14 13:25:00,177.79,177.92,177.79,177.82,1712.0,166.146,166.2674,166.146,166.174,1712.0
2020-01-14 13:30:00,177.84,178.04,177.84,178.02,2042.0,166.1927,166.3796,166.1927,166.3609,2042.0
2020-01-14 13:35:00,178.04,178.04,177.0,177.57,12131.0,166.3796,166.3796,165.4077,165.9404,12131.0
2020-01-14 13:40:00,177.82,177.82,176.95,176.95,9520.0,166.174,166.174,165.361,165.361,9520.0
2020-01-14 13:45:00,177.0,177.2,176.87,177.03,2100.0,165.4077,165.5946,165.2862,165.4357,2100.0
2020-01-14 13:50:00,177.1,177.27,177.09,177.13,1511.0,165.5012,165.66,165.4918,165.5292,1511.0
2020-01-14 13:55:00,177.09,177.11,176.79,176.83,7582.0,165.4918,165.5105,165.2115,165.2488,7582.0
2020-01-14 14:00:00,176.85,176.94,176.28,176.37,5597.0,165.2675,165.3516,164.7349,164.819,5597.0
2020-01-14 14:05:00,176.37,176.73,176.36,176.49,2743.0,164.819,165.1554,164.8096,164.9311,2743.0
2020-01-14 14:10:00,176.39,176.52,176.18,176.44,2865.0,164.8377,164.9591,164.6414,164.8844,2865.0
2020-01-14 14:15:00,176.47,176.72,176.43,176.58,4971.0,164.9124,165.146,164.875,165.0152,4971.0
2020-01-14 14:20:00,176.58,176.94,176.53,176.94,3949.0,165.0152,165.3516,164.9685,165.3516,3949.0
2020-01-14 14:25:00,176.99,177.45,176.96,177.45,8879.0,165.3984,165.8282,165.3703,165.8282,8879.0
2020-01-14 14:30:00,177.33,177.53,177.25,177.53,3266.0,165.7161,165.903,165.6413,165.903,3266.0
2020-01-14 14:35:00,177.52,177.64,177.49,177.57,3927.0,165.8936,166.0058,165.8656,165.9404,3927.0
2020-01-14 14:40:00,177.5,177.65,177.46,177.57,2440.0,165.875,166.0151,165.8376,165.9404,2440.0
2020-01-14 14:45:00,177.62,177.63,177.43,177.43,3223.0,165.9871,165.9964,165.8095,165.8095,3223.0
2020-01-14 14:50:00,177.35,177.41,177.22,177.24,3542.0,165.7348,165.7909,165.6133,165.632,3542.0
2020-01-14 14:55:00,177.22,177.34,177.01,177.22,6497.0,165.6133,165.7254,165.417,165.6133,6497.0
2020-01-14 15:00:00,177.22,177.33,177.16,177.22,4437.0,165.6133,165.7161,165.5572,165.6133,4437.0
2020-01-14 15:05:00,177.23,177.3,177.11,177.12,3700.0,165.6226,165.6881,165.5105,165.5198,3700.0
2020-01-14 15:10:00,177.19,177.19,176.72,176.72,5824.0,165.5853,165.5853,165.146,165.146,5824.0
2020-01-14 15:15:00,176.68,176.9,176.66,176.9,5787.0,165.1087,165.3143,165.09,165.3143,5787.0
2020-01-14 15:20:00,176.93,177.17,176.93,177.17,4382.0,165.3423,165.5666,165.3423,165.5666,4382.0
2020-01-14 15:25:00,177.14,177.19,176.75,176.82,5972.0,165.5385,165.5853,165.1741,165.2395,5972.0
2020-01-14 15:30:00,176.85,177.22,176.81,177.13,6411.0,165.2675,165.6133,165.2301,165.5292,6411.0
2020-01-14 15:35:00,177.1,177.22,177.06,177.22,7984.0,165.5012,165.6133,165.4638,165.6133,7984.0
2020-01-14 15:40:00,177.23,177.47,177.23,177.4,13328.0,165.6226,165.8469,165.6226,165.7815,13328.0
2020-01-14 15:45:00,177.46,177.58,177.29,177.29,11605.0,165.8376,165.9497,165.6787,165.6787,11605.0
2020-01-14 15:50:00,177.26,177.48,176.96,177.48,44136.0,165.6507,165.8563,165.3703,165.8563,44136.0
2020-01-14 15:55:00,177.39,177.59,177.36,177.48,69521.0,165.7722,165.9591,165.7441,165.8563,69521.0
2020-01-15 09:30:00,177.09,177.87,176.83,177.01,20403.0,165.4918,166.2207,165.2488,165.417,20403.0
2020-01-15 09:35:00,176.87,177.24,176.87,176.97,3848.0,165.2862,165.632,165.2862,165.3797,3848.0
2020-01-15 09:40:00,176.96,177.09,176.83,176.91,4833.0,165.3703,165.4918,165.2488,165.3236,4833.0
2020-01-15 09:45:00,176.87,176.89,176.22,176.34,3501.0,165.2862,165.3049,164.6788,164.7909,3501.0
2020-01-15 09:50:00,176.36,176.61,176.28,176.35,5794.0,164.8096,165.0432,164.7349,164.8003,5794.0
2020-01-15 09:55:00,176.46,176.46,175.88,176.02,3800.0,164.9031,164.9031,164.3611,164.4919,3800.0
2020-01-15 10:00:00,176.0,176.25,175.85,176.12,2073.0,164.4732,164.7068,164.333,164.5853,2073.0
2020-01-15 10:05:00,176.22,176.49,176.19,176.49,4190.0,164.6788,164.9311,164.6508,164.9311,4190.0
2020-01-15 10:10:00,176.56,176.57,176.29,176.44,4580.0,164.9965,165.0059,164.7442,164.8844,4580.0
2020-01-15 10:15:00,176.49,176.5,176.3,176.5,3225.0,164.9311,164.9405,164.7535,164.9405,3225.0
2020-01-15 10:20:00,176.47,176.57,176.12,176.12,6250.0,164.9124,165.0059,164.5853,164.5853,6250.0
2020-01-15 10:25:00,176.17,176.35,176.13,176.35,3109.0,164.6321,164.8003,164.5947,164.8003,3109.0
2020-01-15 10:30:00,176.44,176.53,176.37,176.43,2466.0,164.8844,164.9685,164.819,164.875,2466.0
2020-01-15 10:35:00,176.45,176.64,176.39,176.52,13844.0,164.8937,165.0713,164.8377,164.9591,13844.0
2020-01-15 10:40:00,176.49,176.7,176.49,176.53,8886.0,164.9311,165.1274,164.9311,164.9685,8886.0
2020-01-15 10:45:00,176.44,176.87,176.43,176.76,4259.0,164.8844,165.2862,164.875,165.1834,4259.0
2020-01-15 10:50:00,176.75,176.99,176.74,176.98,4481.0,165.1741,165.3984,165.1647,165.389,4481.0
2020-01-15 10:55:00,176.98,177.15,176.81,177.12,19993.0,165.389,165.5479,165.2301,165.5198,19993.0
2020-01-15 11:00:00,177.15,177.15,176.81,176.94,4855.0,165.5479,165.5479,165.2301,165.3516,4855.0
2020-01-15 11:05:00,176.94,176.94,176.68,176.8,4626.0,165.3516,165.3516,165.1087,165.2208,4626.0
2020-01-15 11:10:00,176.79,176.98,176.56,176.9,2400.0,165.2115,165.389,164.9965,165.3143,2400.0
2020-01-15 11:15:00,176.9,177.32,176.9,177.29,3110.0,165.3143,165.7067,165.3143,165.6787,3110.0
2020-01-15 11:20:00,177.24,177.56,177.15,177.4,15923.0,165.632,165.931,165.5479,165.7815,15923.0
2020-01-15 11:25:00,177.39,177.52,177.35,177.36,3890.0,165.7722,165.8936,165.7348,165.7441,3890.0
2020-01-15 11:30:00,177.54,177.54,177.33,177.45,2055.0,165.9123,165.9123,165.7161,165.8282,2055.0
2020-01-15 11:35:00,177.47,177.68,177.46,177.68,1750.0,165.8469,166.0432,165.8376,166.0432,1750.0
2020-01-15 11:40:00,177.58,177.71,177.55,177.61,2889.0,165.9497,166.0712,165.9217,165.9778,2889.0
2020-01-15 11:45:00,177.62,177.62,177.45,177.57,2382.0,165.9871,165.9871,165.8282,165.9404,2382.0
2020-01-15 11:50:00,177.55,177.77,177.55,177.62,2136.0,165.9217,166.1273,165.9217,165.9871,2136.0
2020-01-15 11:55:00,177.76,177.91,177.38,177.65,4868.0,166.1179,166.2581,165.7628,166.0151,4868.0
2020-01-15 12:00:00,177.52,177.58,177.29,177.29,4904.0,165.8936,165.9497,165.6787,165.6787,4904.0
2020-01-15 12:05:00,177.33,177.53,177.33,177.48,1264.0,165.7161,165.903,165.7161,165.8563,1264.0
2020-01-15 12:10:00,177.46,177.61,177.4,177.53,2470.0,165.8376,165.9778,165.7815,165.903,2470.0
2020-01-15 12:15:00,177.61,177.61,177.12,177.22,3000.0,165.9778,165.9778,165.5198,165.6133,3000.0
2020-01-15 12:20:00,177.14,177.2,177.09,177.16,2922.0,165.5385,165.5946,165.4918,165.5572,2922.0
2020-01-15 12:25:00,177.22,177.22,177.03,177.05,3999.0,165.6133,165.6133,165.4357,165.4544,3999.0
2020-01-15 12:30:00,177.04,177.04,176.82,176.89,2700.0,165.4451,165.4451,165.2395,165.3049,2700.0
2020-01-15 12:35:00,176.86,177.06,176.85,177.04,2100.0,165.2769,165.4638,165.2675,165.4451,2100.0
2020-01-15 12:40:00,177.08,177.21,177.02,177.1,3030.0,165.4825,165.604,165.4264,165.5012,3030.0
2020-01-15 12:45:00,177.03,177.11,176.96,176.97,1349.0,165.4357,165.5105,165.3703,165.3797,1349.0
2020-01-15 12:50:00,176.91,176.95,176.68,176.85,3571.0,165.3236,165.361,165.1087,165.2675,3571.0
2020-01-15 12:55:00,176.88,176.88,176.49,176.5,3541.0,165.2956,165.2956,164.9311,164.9405,3541.0
2020-01-15 13:00:00,176.47,176.78,176.43,176.59,6877.0,164.9124,165.2021,164.875,165.0246,6877.0
2020-01-15 13:05:00,176.64,176.69,176.39,176.53,3683.0,165.0713,165.118,164.8377,164.9685,3683.0
2020-01-15 13:10:00,176.6,176.84,176.6,176.84,993.0,165.0339,165.2582,165.0339,165.2582,993.0
2020-01-15 13:15:00,176.83,177.24,176.79,177.18,29451.0,165.2488,165.632,165.2115,165.5759,29451.0
2020-01-15 13:20:00,177.2,177.32,177.17,177.18,2400.0,165.5946,165.7067,165.5666,165.5759,2400.0
2020-01-15 13:25:00,177.19,177.29,177.11,177.23,2200.0,165.5853,165.6787,165.5105,165.6226,2200.0
2020-01-15 13:30:00,177.34,177.43,177.06,177.32,3805.0,165.7254,165.8095,165.4638,165.7067,3805.0
2020-01-15 13:35:00,177.39,177.56,177.39,177.56,2886.0,165.7722,165.931,165.7722,165.931,2886.0
2020-01-15 13:40:00,177.6,177.81,177.6,177.73,3446.0,165.9684,166.1647,165.9684,166.0899,3446.0
2020-01-15 13:45:00,177.7,177.74,177.59,177.64,3098.0,166.0619,166.0992,165.9591,166.0058,3098.0
2020-01-15 13:50:00,177.65,177.68,177.46,177.53,4100.0,166.0151,166.0432,165.8376,165.903,4100.0
2020-01-15 13:55:00,177.54,177.6,177.41,177.47,3973.0,165.9123,165.9684,165.7909,165.8469,3973.0
2020-01-15 14:00:00,177.57,177.77,177.56,177.77,1720.0,165.9404,166.1273,165.931,166.1273,1720.0
2020-01-15 14:05:00,177.79,178.11,177.75,178.11,3635.0,166.146,166.445,166.1086,166.445,3635.0
2020-01-15 14:10:00,178.11,178.37,178.08,178.31,2230.0,166.445,166.688,166.417,166.6319,2230.0
2020-01-15 14:15:00,178.31,178.37,178.25,178.34,3600.0,166.6319,166.688,166.5758,166.6599,3600.0
2020-01-15 14:20:00,178.45,178.7,178.45,178.7,4621.0,166.7627,166.9964,166.7627,166.9964,4621.0
2020-01-15 14:25:00,178.67,178.7,178.58,178.64,3400.0,166.9683,166.9964,166.8842,166.9403,3400.0
2020-01-15 14:30:00,178.6,178.61,178.45,178.47,4195.0,166.9029,166.9123,166.7627,166.7814,4195.0
2020-01-15 14:35:00,178.47,178.59,178.43,178.59,4400.0,166.7814,166.8936,166.744,166.8936,4400.0
2020-01-15 14:40:00,178.53,178.54,178.45,178.5,3000.0,166.8375,166.8468,166.7627,166.8095,3000.0
2020-01-15 14:45:00,178.53,178.57,178.32,178.4,4529.0,166.8375,166.8749,166.6413,166.716,4529.0
2020-01-15 14:50:00,178.37,178.47,178.23,178.47,3016.0,166.688,166.7814,166.5571,166.7814,3016.0
2020-01-15 14:55:00,178.48,178.53,178.29,178.29,17661.0,166.7908,166.8375,166.6132,166.6132,17661.0
2020-01-15 15:00:00,178.31,178.31,178.03,178.05,5556.0,166.6319,166.6319,166.3702,166.3889,5556.0
2020-01-15 15:05:00,178.12,178.12,177.78,177.81,3533.0,166.4544,166.4544,166.1366,166.1647,3533.0
2020-01-15 15:10:00,177.78,177.88,177.77,177.87,2303.0,166.1366,166.2301,166.1273,166.2207,2303.0
2020-01-15 15:15:00,177.85,177.87,177.69,177.7,4354.0,166.202,166.2207,166.0525,166.0619,4354.0
2020-01-15 15:20:00,177.74,177.74,177.57,177.57,3912.0,166.0992,166.0992,165.9404,165.9404,3912.0
2020-01-15 15:25:00,177.52,177.57,177.27,177.52,3966.0,165.8936,165.9404,165.66,165.8936,3966.0
2020-01-15 15:30:00,177.47,177.47,177.06,177.2,8701.0,165.8469,165.8469,165.4638,165.5946,8701.0
2020-01-15 15:35:00,177.1,177.56,177.1,177.27,16249.0,165.5012,165.931,165.5012,165.66,16249.0
2020-01-15 15:40:00,177.31,177.36,177.09,177.25,3202.0,165.6974,165.7441,165.4918,165.6413,3202.0
2020-01-15 15:45:00,177.28,177.57,177.28,177.54,7381.0,165.6694,165.9404,165.6694,165.9123,7381.0
2020-01-15 15:50:00,177.69,177.88,177.53,177.78,32797.0,166.0525,166.2301,165.903,166.1366,32797.0
2020-01-15 15:55:00,177.81,178.06,177.7,177.99,82645.0,166.1647,166.3983,166.0619,166.3329,82645.0
2020-01-16 09:30:00,179.51,180.3,179.2,179.75,41297.0,167.7533,168.4916,167.4636,167.9776,41297.0
2020-01-16 09:35:00,179.8,180.55,179.76,180.43,20037.0,168.0243,168.7252,167.9869,168.6131,20037.0
2020-01-16 09:40:00,180.32,180.72,180.32,180.49,17960.0,168.5103,168.8841,168.5103,168.6691,17960.0
2020-01-16 09:45:00,180.54,180.63,180.37,180.59,12956.0,168.7159,168.8,168.557,168.7626,12956.0
2020-01-16 09:50:00,180.53,180.82,180.19,180.67,17654.0,168.7065,168.9775,168.3888,168.8373,17654.0
2020-01-16 09:55:00,180.59,180.85,180.46,180.82,7998.0,168.7626,169.0056,168.6411,168.9775,7998.0
2020-01-16 10:00:00,180.78,181.07,180.77,181.0,3940.0,168.9401,169.2111,168.9308,169.1457,3940.0
2020-01-16 10:05:00,181.05,181.6,180.95,181.43,9953.0,169.1925,169.7064,169.099,169.5476,9953.0
2020-01-16 10:10:00,181.42,181.42,180.67,181.02,8000.0,169.5382,169.5382,168.8373,169.1644,8000.0
2020-01-16 10:15:00,181.09,181.23,180.89,180.9,5200.0,169.2298,169.3607,169.0429,169.0523,5200.0
2020-01-16 10:20:00,180.9,181.29,180.9,181.15,20016.0,169.0523,169.4167,169.0523,169.2859,20016.0
2020-01-16 10:25:00,181.21,181.61,181.15,181.44,10381.0,169.342,169.7158,169.2859,169.5569,10381.0
2020-01-16 10:30:00,181.45,181.45,181.15,181.16,11961.0,169.5663,169.5663,169.2859,169.2953,11961.0
2020-01-16 10:35:00,181.16,181.39,181.15,181.35,14924.0,169.2953,169.5102,169.2859,169.4728,14924.0
2020-01-16 10:40:00,181.33,181.55,181.16,181.41,10941.0,169.4541,169.6597,169.2953,169.5289,10941.0
2020-01-16 10:45:00,181.36,181.55,181.22,181.5,7825.0,169.4822,169.6597,169.3513,169.613,7825.0
2020-01-16 10:50:00,181.44,181.45,181.24,181.39,5200.0,169.5569,169.5663,169.37,169.5102,5200.0
2020-01-16 10:55:00,181.43,181.83,181.16,181.45,47405.0,169.5476,169.9214,169.2953,169.5663,47405.0
2020-01-16 11:00:00,181.55,181.55,180.62,180.7,10011.0,169.6597,169.6597,168.7906,168.8654,10011.0
2020-01-16 11:05:00,180.7,181.0,180.56,180.77,15877.0,168.8654,169.1457,168.7345,168.9308,15877.0
2020-01-16 11:10:00,180.8,180.8,180.14,180.33,15893.0,168.9588,168.9588,168.3421,168.5196,15893.0
2020-01-16 11:15:00,180.32,180.33,179.91,180.09,14217.0,168.5103,168.5196,168.1271,168.2953,14217.0
2020-01-16 11:20:00,180.06,180.13,179.84,179.87,14207.0,168.2673,168.3327,168.0617,168.0897,14207.0
2020-01-16 11:25:00,179.84,180.12,179.84,180.12,5803.0,168.0617,168.3234,168.0617,168.3234,5803.0
2020-01-16 11:30:00,180.12,180.42,180.12,180.2,4511.0,168.3234,168.6037,168.3234,168.3981,4511.0
2020-01-16 11:35:00,180.19,180.32,180.16,180.19,4864.0,168.3888,168.5103,168.3607,168.3888,4864.0
2020-01-16 11:40:00,180.19,180.21,180.06,180.08,3574.0,168.3888,168.4075,168.2673,168.286,3574.0
2020-01-16 11:45:00,180.06,180.42,180.05,180.36,6147.0,168.2673,168.6037,168.2579,168.5476,6147.0
2020-01-16 11:50:00,180.33,180.45,180.19,180.41,3275.0,168.5196,168.6318,168.3888,168.5944,3275.0
2020-01-16 11:55:00,180.33,180.33,179.98,180.05,5353.0,168.5196,168.5196,168.1925,168.2579,5353.0
2020-01-16 12:00:00,180.01,180.07,179.96,180.03,5941.0,168.2206,168.2766,168.1738,168.2393,5941.0
2020-01-16 12:05:00,180.03,180.07,179.96,180.04,4400.0,168.2393,168.2766,168.1738,168.2486,4400.0
2020-01-16 12:10:00,180.09,180.16,179.91,180.1,6463.0,168.2953,168.3607,168.1271,168.3047,6463.0
2020-01-16 12:15:00,180.15,180.15,180.06,180.13,2219.0,168.3514,168.3514,168.2673,168.3327,2219.0
2020-01-16 12:20:00,180.12,180.12,179.84,179.94,4402.0,168.3234,168.3234,168.0617,168.1552,4402.0
2020-01-16 12:25:00,179.84,179.99,179.84,179.98,2474.0,168.0617,168.2019,168.0617,168.1925,2474.0
2020-01-16 12:30:00,179.95,180.05,179.92,180.03,5036.0,168.1645,168.2579,168.1365,168.2393,5036.0
2020-01-16 12:35:00,180.01,180.08,179.95,179.95,4650.0,168.2206,168.286,168.1645,168.1645,4650.0
2020-01-16 12:40:00,179.98,179.99,179.63,179.72,4560.0,168.1925,168.2019,167.8655,167.9496,4560.0
2020-01-16 12:45:00,179.76,179.88,179.54,179.54,6508.0,167.9869,168.0991,167.7814,167.7814,6508.0
2020-01-16 12:50:00,179.51,179.67,179.35,179.35,6113.0,167.7533,167.9028,167.6038,167.6038,6113.0
2020-01-16 12:55:00,179.32,179.41,179.23,179.34,7915.0,167.5758,167.6599,167.4917,167.5944,7915.0
2020-01-16 13:00:00,179.34,179.5,179.33,179.5,4298.0,167.5944,167.744,167.5851,167.744,4298.0
2020-01-16 13:05:00,179.52,179.52,179.17,179.17,4379.0,167.7627,167.7627,167.4356,167.4356,4379.0
2020-01-16 13:10:00,179.2,179.31,179.14,179.28,3700.0,167.4636,167.5664,167.4075,167.5384,3700.0
2020-01-16 13:15:00,179.24,179.24,179.07,179.15,4120.0,167.501,167.501,167.3421,167.4169,4120.0
2020-01-16 13:20:00,179.15,179.16,179.08,179.1,2492.0,167.4169,167.4262,167.3515,167.3702,2492.0
2020-01-16 13:25:00,179.11,179.15,179.01,179.13,3358.0,167.3795,167.4169,167.2861,167.3982,3358.0
2020-01-16 13:30:00,179.1,179.43,179.1,179.42,4066.0,167.3702,167.6786,167.3702,167.6692,4066.0
2020-01-16 13:35:00,179.41,179.68,179.41,179.67,3883.0,167.6599,167.9122,167.6599,167.9028,3883.0
2020-01-16 13:40:00,179.65,179.93,179.64,179.92,5924.0,167.8841,168.1458,167.8748,168.1365,5924.0
2020-01-16 13:45:00,179.85,179.87,179.52,179.56,5560.0,168.071,168.0897,167.7627,167.8,5560.0
2020-01-16 13:50:00,179.6,179.82,179.6,179.64,3800.0,167.8374,168.043,167.8374,167.8748,3800.0
2020-01-16 13:55:00,179.63,179.83,179.61,179.64,2976.0,167.8655,168.0524,167.8468,167.8748,2976.0
2020-01-16 14:00:00,179.6,179.83,179.6,179.75,3394.0,167.8374,168.0524,167.8374,167.9776,3394.0
2020-01-16 14:05:00,179.77,179.78,179.58,179.58,2600.0,167.9963,168.0056,167.8187,167.8187,2600.0
2020-01-16 14:10:00,179.55,179.57,179.45,179.56,5699.0,167.7907,167.8094,167.6972,167.8,5699.0
2020-01-16 14:15:00,179.59,179.64,179.46,179.52,2107.0,167.8281,167.8748,167.7066,167.7627,2107.0
2020-01-16 14:20:00,179.55,179.63,179.54,179.61,2800.0,167.7907,167.8655,167.7814,167.8468,2800.0
2020-01-16 14:25:00,179.59,179.69,179.57,179.69,2218.0,167.8281,167.9215,167.8094,167.9215,2218.0
2020-01-16 14:30:00,179.65,179.68,179.53,179.53,4839.0,167.8841,167.9122,167.772,167.772,4839.0
2020-01-16 14:35:00,179.5,179.74,179.49,179.74,2557.0,167.744,167.9683,167.7346,167.9683,2557.0
2020-01-16 14:40:00,179.76,179.89,179.74,179.84,3000.0,167.9869,168.1084,167.9683,168.0617,3000.0
2020-01-16 14:45:00,179.86,180.01,179.81,180.01,5703.0,168.0804,168.2206,168.0337,168.2206,5703.0
2020-01-16 14:50:00,180.03,180.12,179.96,179.96,5100.0,168.2393,168.3234,168.1738,168.1738,5100.0
2020-01-16 14:55:00,179.95,180.0,179.68,179.68,6900.0,168.1645,168.2112,167.9122,167.9122,6900.0
2020-01-16 15:00:00,179.64,179.8,179.58,179.8,19165.0,167.8748,168.0243,167.8187,168.0243,19165.0
2020-01-16 15:05:00,179.8,179.89,179.62,179.67,14140.0,168.0243,168.1084,167.8561,167.9028,14140.0
2020-01-16 15:10:00,179.67,179.69,179.53,179.66,6917.0,167.9028,167.9215,167.772,167.8935,6917.0
2020-01-16 15:15:00,179.68,179.79,179.65,179.73,11269.0,167.9122,168.015,167.8841,167.9589,11269.0
2020-01-16 15:20:00,179.72,179.99,179.71,179.86,22153.0,167.9496,168.2019,167.9402,168.0804,22153.0
2020-01-16 15:25:00,179.88,179.89,179.68,179.74,10226.0,168.0991,168.1084,167.9122,167.9683,10226.0
2020-01-16 15:30:00,179.75,179.94,179.71,179.89,16977.0,167.9776,168.1552,167.9402,168.1084,16977.0
2020-01-16 15:35:00,179.89,180.26,179.89,180.24,10382.0,168.1084,168.4542,168.1084,168.4355,10382.0
2020-01-16 15:40:00,180.22,180.32,180.14,180.28,9718.0,168.4168,168.5103,168.3421,168.4729,9718.0
2020-01-16 15:45:00,180.28,180.41,180.16,180.28,18429.0,168.4729,168.5944,168.3607,168.4729,18429.0
2020-01-16 15:50:00,180.28,180.77,180.28,180.77,29989.0,168.4729,168.9308,168.4729,168.9308,29989.0
2020-01-16 15:55:00,180.75,180.95,180.61,180.92,63303.0,168.9121,169.099,168.7813,169.071,63303.0
2020-01-17 09:30:00,180.87,180.9,179.68,180.05,103603.0,169.0242,169.0523,167.9122,168.2579,103603.0
2020-01-17 09:35:00,180.05,180.05,178.23,178.44,25259.0,168.2579,168.2579,166.5571,166.7534,25259.0
2020-01-17 09:40:00,178.69,179.12,178.36,178.92,7580.0,166.987,167.3889,166.6786,167.202,7580.0
2020-01-17 09:45:00,178.96,179.41,178.83,179.41,5723.0,167.2393,167.6599,167.1179,167.6599,5723.0
2020-01-17 09:50:00,179.34,179.85,179.22,179.55,57276.0,167.5944,168.071,167.4823,167.7907,57276.0
2020-01-17 09:55:00,179.64,180.07,179.64,179.89,18164.0,167.8748,168.2766,167.8748,168.1084,18164.0
2020-01-17 10:00:00,179.88,180.1,179.78,180.01,22089.0,168.0991,168.3047,168.0056,168.2206,22089.0
2020-01-17 10:05:00,180.06,180.15,179.97,180.08,16413.0,168.2673,168.3514,168.1832,168.286,16413.0
2020-01-17 10:10:00,180.11,180.12,179.88,180.0,8908.0,168.314,168.3234,168.0991,168.2112,8908.0
2020-01-17 10:15:00,180.0,180.1,179.69,179.81,7512.0,168.2112,168.3047,167.9215,168.0337,7512.0
2020-01-17 10:20:00,179.87,179.88,179.68,179.68,3129.0,168.0897,168.0991,167.9122,167.9122,3129.0
2020-01-17 10:25:00,179.72,179.85,179.47,179.85,10360.0,167.9496,168.071,167.7159,168.071,10360.0
2020-01-17 10:30:00,179.91,179.91,179.05,179.16,18529.0,168.1271,168.1271,167.3234,167.4262,18529.0
2020-01-17 10:35:00,178.99,179.11,178.91,179.05,2094.0,167.2674,167.3795,167.1926,167.3234,2094.0
2020-01-17 10:40:00,178.94,178.97,178.6,178.6,8479.0,167.2206,167.2487,166.9029,166.9029,8479.0
2020-01-17 10:45:00,178.61,178.65,178.17,178.41,6891.0,166.9123,166.9496,166.5011,166.7254,6891.0
2020-01-17 10:50:00,178.36,178.55,178.22,178.27,9202.0,166.6786,166.8562,166.5478,166.5945,9202.0
2020-01-17 10:55:00,178.27,178.41,178.21,178.36,3373.0,166.5945,166.7254,166.5385,166.6786,3373.0
2020-01-17 11:00:00,178.38,178.72,178.38,178.67,4548.0,166.6973,167.0151,166.6973,166.9683,4548.0
2020-01-17 11:05:00,178.65,178.65,178.21,178.29,6544.0,166.9496,166.9496,166.5385,166.6132,6544.0
2020-01-17 11:10:00,178.3,178.3,177.62,177.7,11176.0,166.6226,166.6226,165.9871,166.0619,11176.0
2020-01-17 11:15:00,177.78,177.93,177.6,177.6,4002.0,166.1366,166.2768,165.9684,165.9684,4002.0
2020-01-17 11:20:00,177.54,177.64,177.36,177.56,4661.0,165.9123,166.0058,165.7441,165.931,4661.0
2020-01-17 11:25:00,177.49,177.63,177.42,177.55,7133.0,165.8656,165.9964,165.8002,165.9217,7133.0
2020-01-17 11:30:00,177.65,177.93,177.65,177.81,4350.0,166.0151,166.2768,166.0151,166.1647,4350.0
2020-01-17 11:35:00,177.87,178.46,177.86,178.44,6606.0,166.2207,166.7721,166.2114,166.7534,6606.0
2020-01-17 11:40:00,178.4,178.45,178.02,178.2,9656.0,166.716,166.7627,166.3609,166.5291,9656.0
2020-01-17 11:45:00,178.16,178.34,178.09,178.34,5534.0,166.4917,166.6599,166.4263,166.6599,5534.0
2020-01-17 11:50:00,178.35,178.38,178.07,178.21,7308.0,166.6693,166.6973,166.4076,166.5385,7308.0
2020-01-17 11:55:00,178.15,178.29,178.15,178.22,2631.0,166.4824,166.6132,166.4824,166.5478,2631.0
2020-01-17 12:00:00,178.17,178.27,178.1,178.12,2500.0,166.5011,166.5945,166.4357,166.4544,2500.0
2020-01-17 12:05:00,178.16,178.3,178.1,178.24,3389.0,166.4917,166.6226,166.4357,166.5665,3389.0
2020-01-17 12:10:00,178.24,178.45,178.24,178.42,4006.0,166.5665,166.7627,166.5665,166.7347,4006.0
2020-01-17 12:15:00,178.27,178.44,178.13,178.44,4929.0,166.5945,166.7534,166.4637,166.7534,4929.0
2020-01-17 12:20:00,178.4,178.4,178.04,178.12,3000.0,166.716,166.716,166.3796,166.4544,3000.0
2020-01-17 12:25:00,178.17,178.25,178.09,178.16,2212.0,166.5011,166.5758,166.4263,166.4917,2212.0
2020-01-17 12:30:00,178.05,178.09,177.92,178.06,3995.0,166.3889,166.4263,166.2674,166.3983,3995.0
2020-01-17 12:35:00,178.01,178.29,178.0,178.27,2996.0,166.3516,166.6132,166.3422,166.5945,2996.0
2020-01-17 12:40:00,178.28,178.3,178.22,178.27,2952.0,166.6039,166.6226,166.5478,166.5945,2952.0
2020-01-17 12:45:00,178.25,178.25,178.13,178.23,2801.0,166.5758,166.5758,166.4637,166.5571,2801.0
2020-01-17 12:50:00,178.21,178.25,178.16,178.2,4843.0,166.5385,166.5758,166.4917,166.5291,4843.0
2020-01-17 12:55:00,178.19,178.25,178.15,178.18,6600.0,166.5198,166.5758,166.4824,166.5104,6600.0
2020-01-17 13:00:00,178.17,178.34,178.06,178.33,10919.0,166.5011,166.6599,166.3983,166.6506,10919.0
2020-01-17 13:05:00,178.31,178.39,178.23,178.36,4670.0,166.6319,166.7067,166.5571,166.6786,4670.0
2020-01-17 13:10:00,178.35,178.57,178.35,178.57,6800.0,166.6693,166.8749,166.6693,166.8749,6800.0
2020-01-17 13:15:00,178.56,178.59,178.4,178.53,7184.0,166.8655,166.8936,166.716,166.8375,7184.0
2020-01-17 13:20:00,178.52,178.56,178.48,178.5,2170.0,166.8282,166.8655,166.7908,166.8095,2170.0
2020-01-17 13:25:00,178.52,178.68,178.52,178.54,8786.0,166.8282,166.9777,166.8282,166.8468,8786.0
2020-01-17 13:30:00,178.56,178.69,178.54,178.68,3500.0,166.8655,166.987,166.8468,166.9777,3500.0
2020-01-17 13:35:00,178.66,178.79,178.65,178.76,3196.0,166.959,167.0805,166.9496,167.0524,3196.0
2020-01-17 13:40:00,178.72,178.73,178.54,178.61,3400.0,167.0151,167.0244,166.8468,166.9123,3400.0
2020-01-17 13:45:00,178.6,178.71,178.58,178.64,3018.0,166.9029,167.0057,166.8842,166.9403,3018.0
2020-01-17 13:50:00,178.65,178.72,178.62,178.64,3668.0,166.9496,167.0151,166.9216,166.9403,3668.0
2020-01-17 13:55:00,178.64,178.72,178.57,178.58,1300.0,166.9403,167.0151,166.8749,166.8842,1300.0
2020-01-17 14:00:00,178.55,178.58,178.15,178.28,15148.0,166.8562,166.8842,166.4824,166.6039,15148.0
2020-01-17 14:05:00,178.3,178.47,178.27,178.44,4002.0,166.6226,166.7814,166.5945,166.7534,4002.0
2020-01-17 14:10:00,178.48,178.51,178.15,178.15,4187.0,166.7908,166.8188,166.4824,166.4824,4187.0
2020-01-17 14:15:00,178.22,178.23,177.91,178.17,7122.0,166.5478,166.5571,166.2581,166.5011,7122.0
2020-01-17 14:20:00,178.19,178.21,178.01,178.01,1675.0,166.5198,166.5385,166.3516,166.3516,1675.0
2020-01-17 14:25:00,178.01,178.12,177.95,177.95,1800.0,166.3516,166.4544,166.2955,166.2955,1800.0
2020-01-17 14:30:00,178.01,178.01,177.81,177.87,3442.0,166.3516,166.3516,166.1647,166.2207,3442.0
2020-01-17 14:35:00,177.79,178.0,177.72,177.98,18394.0,166.146,166.3422,166.0805,166.3235,18394.0
2020-01-17 14:40:00,177.96,178.12,177.93,178.05,6315.0,166.3048,166.4544,166.2768,166.3889,6315.0
2020-01-17 14:45:00,178.08,178.18,177.96,178.14,12659.0,166.417,166.5104,166.3048,166.473,12659.0
2020-01-17 14:50:00,178.13,178.18,178.09,178.12,4739.0,166.4637,166.5104,166.4263,166.4544,4739.0
2020-01-17 14:55:00,178.12,178.25,178.09,178.23,5077.0,166.4544,166.5758,166.4263,166.5571,5077.0
2020-01-17 15:00:00,178.23,178.39,178.18,178.34,7500.0,166.5571,166.7067,166.5104,166.6599,7500.0
2020-01-17 15:05:00,178.33,178.35,178.12,178.18,11481.0,166.6506,166.6693,166.4544,166.5104,11481.0
2020-01-17 15:10:00,178.17,178.38,178.14,178.38,6600.0,166.5011,166.6973,166.473,166.6973,6600.0
2020-01-17 15:15:00,178.34,178.48,178.33,178.47,8120.0,166.6599,166.7908,166.6506,166.7814,8120.0
2020-01-17 15:20:00,178.5,178.59,178.49,178.56,9801.0,166.8095,166.8936,166.8001,166.8655,9801.0
2020-01-17 15:25:00,178.58,178.7,178.56,178.68,11919.0,166.8842,166.9964,166.8655,166.9777,11919.0
2020-01-17 15:30:00,178.7,178.95,178.68,178.87,20265.0,166.9964,167.23,166.9777,167.1552,20265.0
2020-01-17 15:35:00,178.87,178.87,178.62,178.62,9525.0,167.1552,167.1552,166.9216,166.9216,9525.0
2020-01-17 15:40:00,178.61,178.67,178.52,178.63,15523.0,166.9123,166.9683,166.8282,166.9309,15523.0
2020-01-17 15:45:00,178.63,178.87,178.63,178.87,21341.0,166.9309,167.1552,166.9309,167.1552,21341.0
2020-01-17 15:50:00,178.87,179.19,178.85,178.93,61734.0,167.1552,167.4543,167.1365,167.2113,61734.0
2020-01-17 15:55:00,178.94,178.94,178.49,178.77,151103.0,167.2206,167.2206,166.8001,167.0618,151103.0
2020-01-21 09:30:00,177.65,179.32,177.56,179.13,30218.0,166.0151,167.5758,165.931,167.3982,30218.0
2020-01-21 09:35:00,179.14,179.49,178.61,178.75,7401.0,167.4075,167.7346,166.9123,167.0431,7401.0
2020-01-21 09:40:00,178.6,179.1,178.56,178.98,12081.0,166.9029,167.3702,166.8655,167.258,12081.0
2020-01-21 09:45:00,178.98,178.98,178.4,178.75,52901.0,167.258,167.258,166.716,167.0431,52901.0
2020-01-21 09:50:00,178.77,179.64,178.76,179.48,22140.0,167.0618,167.8748,167.0524,167.7253,22140.0
2020-01-21 09:55:00,179.34,179.37,178.92,179.34,62330.0,167.5944,167.6225,167.202,167.5944,62330.0
2020-01-21 10:00:00,179.25,180.05,179.25,179.72,26364.0,167.5103,168.2579,167.5103,167.9496,26364.0
2020-01-21 10:05:00,179.72,179.85,179.47,179.54,21684.0,167.9496,168.071,167.7159,167.7814,21684.0
2020-01-21 10:10:00,179.62,179.77,179.34,179.36,32567.0,167.8561,167.9963,167.5944,167.6131,32567.0
2020-01-21 10:15:00,179.36,179.8,179.35,179.56,15780.0,167.6131,168.0243,167.6038,167.8,15780.0
2020-01-21 10:20:00,179.56,179.83,179.35,179.7,50719.0,167.8,168.0524,167.6038,167.9309,50719.0
2020-01-21 10:25:00,179.71,179.92,179.56,179.65,12770.0,167.9402,168.1365,167.8,167.8841,12770.0
2020-01-21 10:30:00,179.59,179.59,179.19,179.41,9472.0,167.8281,167.8281,167.4543,167.6599,9472.0
2020-01-21 10:35:00,179.51,180.08,179.51,179.92,19468.0,167.7533,168.286,167.7533,168.1365,19468.0
2020-01-21 10:40:00,179.93,179.97,179.71,179.84,10160.0,168.1458,168.1832,167.9402,168.0617,10160.0
2020-01-21 10:45:00,179.79,180.2,179.78,180.17,9780.0,168.015,168.3981,168.0056,168.3701,9780.0
2020-01-21 10:50:00,180.2,180.34,180.04,180.34,17962.0,168.3981,168.529,168.2486,168.529,17962.0
2020-01-21 10:55:00,180.39,180.7,180.39,180.62,4890.0,168.5757,168.8654,168.5757,168.7906,4890.0
2020-01-21 11:00:00,180.6,180.76,180.4,180.58,17831.0,168.7719,168.9214,168.585,168.7532,17831.0
2020-01-21 11:05:00,180.55,180.71,180.52,180.67,5183.0,168.7252,168.8747,168.6972,168.8373,5183.0
2020-01-21 11:10:00,180.63,180.67,180.28,180.55,8009.0,168.8,168.8373,168.4729,168.7252,8009.0
2020-01-21 11:15:00,180.61,180.89,180.46,180.48,11093.0,168.7813,169.0429,168.6411,168.6598,11093.0
2020-01-21 11:20:00,180.56,180.61,180.45,180.53,6733.0,168.7345,168.7813,168.6318,168.7065,6733.0
2020-01-21 11:25:00,180.54,180.61,180.36,180.5,4888.0,168.7159,168.7813,168.5476,168.6785,4888.0
2020-01-21 11:30:00,180.48,180.56,180.36,180.39,3100.0,168.6598,168.7345,168.5476,168.5757,3100.0
2020-01-21 11:35:00,180.42,180.61,180.42,180.55,7787.0,168.6037,168.7813,168.6037,168.7252,7787.0
2020-01-21 11:40:00,180.56,180.61,180.29,180.3,15744.0,168.7345,168.7813,168.4822,168.4916,15744.0
2020-01-21 11:45:00,180.33,180.37,180.14,180.27,6792.0,168.5196,168.557,168.3421,168.4635,6792.0
2020-01-21 11:50:00,180.21,180.5,180.18,180.48,20523.0,168.4075,168.6785,168.3794,168.6598,20523.0
2020-01-21 11:55:00,180.48,180.61,180.31,180.36,4173.0,168.6598,168.7813,168.5009,168.5476,4173.0
2020-01-21 12:00:00,180.36,180.49,180.29,180.41,3500.0,168.5476,168.6691,168.4822,168.5944,3500.0
2020-01-21 12:05:00,180.42,180.48,180.37,180.47,1843.0,168.6037,168.6598,168.557,168.6504,1843.0
2020-01-21 12:10:00,180.49,180.57,180.42,180.53,2540.0,168.6691,168.7439,168.6037,168.7065,2540.0
2020-01-21 12:15:00,180.58,180.61,180.46,180.51,10513.0,168.7532,168.7813,168.6411,168.6878,10513.0
2020-01-21 12:20:00,180.52,180.61,180.5,180.51,5007.0,168.6972,168.7813,168.6785,168.6878,5007.0
2020-01-21 12:25:00,180.5,180.61,180.5,180.53,3290.0,168.6785,168.7813,168.6785,168.7065,3290.0
2020-01-21 12:30:00,180.51,180.54,180.29,180.31,4345.0,168.6878,168.7159,168.4822,168.5009,4345.0
2020-01-21 12:35:00,180.31,180.37,180.23,180.29,5401.0,168.5009,168.557,168.4262,168.4822,5401.0
2020-01-21 12:40:00,180.33,180.47,180.29,180.47,2100.0,168.5196,168.6504,168.4822,168.6504,2100.0
2020-01-21 12:45:00,180.47,180.55,180.44,180.52,6760.0,168.6504,168.7252,168.6224,168.6972,6760.0
2020-01-21 12:50:00,180.47,180.47,180.19,180.36,5556.0,168.6504,168.6504,168.3888,168.5476,5556.0
2020-01-21 12:55:00,180.43,180.47,180.35,180.41,2000.0,168.6131,168.6504,168.5383,168.5944,2000.0
2020-01-21 13:00:00,180.34,180.34,180.02,180.05,8766.0,168.529,168.529,168.2299,168.2579,8766.0
2020-01-21 13:05:00,180.05,180.11,179.98,180.06,1900.0,168.2579,168.314,168.1925,168.2673,1900.0
2020-01-21 13:10:00,180.07,180.27,180.07,180.26,3114.0,168.2766,168.4635,168.2766,168.4542,3114.0
2020-01-21 13:15:00,180.25,180.29,179.96,180.0,2710.0,168.4449,168.4822,168.1738,168.2112,2710.0
2020-01-21 13:20:00,179.97,179.99,179.74,179.96,2876.0,168.1832,168.2019,167.9683,168.1738,2876.0
2020-01-21 13:25:00,179.96,180.06,179.84,180.03,2536.0,168.1738,168.2673,168.0617,168.2393,2536.0
2020-01-21 13:30:00,180.09,180.09,179.77,179.81,2207.0,168.2953,168.2953,167.9963,168.0337,2207.0
2020-01-21 13:35:00,179.81,179.81,179.57,179.67,6157.0,168.0337,168.0337,167.8094,167.9028,6157.0
2020-01-21 13:40:00,179.68,179.69,179.55,179.55,7551.0,167.9122,167.9215,167.7907,167.7907,7551.0
2020-01-21 13:45:00,179.56,179.61,179.18,179.19,5325.0,167.8,167.8468,167.4449,167.4543,5325.0
2020-01-21 13:50:00,179.18,179.24,178.94,179.08,11337.0,167.4449,167.501,167.2206,167.3515,11337.0
2020-01-21 13:55:00,179.1,179.34,179.01,179.01,6700.0,167.3702,167.5944,167.2861,167.2861,6700.0
2020-01-21 14:00:00,179.04,179.34,179.02,179.34,5275.0,167.3141,167.5944,167.2954,167.5944,5275.0
2020-01-21 14:05:00,179.35,179.37,179.19,179.33,7702.0,167.6038,167.6225,167.4543,167.5851,7702.0
2020-01-21 14:10:00,179.37,179.52,179.31,179.46,13525.0,167.6225,167.7627,167.5664,167.7066,13525.0
2020-01-21 14:15:00,179.46,179.6,179.31,179.51,12319.0,167.7066,167.8374,167.5664,167.7533,12319.0
2020-01-21 14:20:00,179.47,179.47,179.2,179.32,2511.0,167.7159,167.7159,167.4636,167.5758,2511.0
2020-01-21 14:25:00,179.28,179.52,179.27,179.47,2476.0,167.5384,167.7627,167.529,167.7159,2476.0
2020-01-21 14:30:00,179.48,179.48,179.28,179.36,4703.0,167.7253,167.7253,167.5384,167.6131,4703.0
2020-01-21 14:35:00,179.43,179.43,179.27,179.42,2755.0,167.6786,167.6786,167.529,167.6692,2755.0
2020-01-21 14:40:00,179.43,179.56,179.3,179.51,4459.0,167.6786,167.8,167.5571,167.7533,4459.0
2020-01-21 14:45:00,179.57,179.71,179.49,179.65,14565.0,167.8094,167.9402,167.7346,167.8841,14565.0
2020-01-21 14:50:00,179.65,179.74,179.53,179.74,8417.0,167.8841,167.9683,167.772,167.9683,8417.0
2020-01-21 14:55:00,179.78,179.96,179.78,179.92,7705.0,168.0056,168.1738,168.0056,168.1365,7705.0
2020-01-21 15:00:00,179.91,180.17,179.9,180.15,17079.0,168.1271,168.3701,168.1178,168.3514,17079.0
2020-01-21 15:05:00,180.13,180.23,179.94,180.23,19368.0,168.3327,168.4262,168.1552,168.4262,19368.0
2020-01-21 15:10:00,180.26,180.38,180.11,180.33,3836.0,168.4542,168.5663,168.314,168.5196,3836.0
2020-01-21 15:15:00,180.31,180.46,180.29,180.3,6546.0,168.5009,168.6411,168.4822,168.4916,6546.0
2020-01-21 15:20:00,180.3,180.33,180.13,180.19,6598.0,168.4916,168.5196,168.3327,168.3888,6598.0
2020-01-21 15:25:00,180.18,180.18,179.92,179.97,9006.0,168.3794,168.3794,168.1365,168.1832,9006.0
2020-01-21 15:30:00,179.93,180.0,179.74,179.81,15927.0,168.1458,168.2112,167.9683,168.0337,15927.0
2020-01-21 15:35:00,179.76,179.76,179.44,179.5,12952.0,167.9869,167.9869,167.6879,167.744,12952.0
2020-01-21 15:40:00,179.55,179.57,179.39,179.45,14852.0,167.7907,167.8094,167.6412,167.6972,14852.0
2020-01-21 15:45:00,179.43,179.5,179.23,179.23,20095.0,167.6786,167.744,167.4917,167.4917,20095.0
2020-01-21 15:50:00,179.23,179.39,178.62,178.62,51373.0,167.4917,167.6412,166.9216,166.9216,51373.0
2020-01-21 15:55:00,178.77,179.1,178.66,178.78,173715.0,167.0618,167.3702,166.959,167.0711,173715.0
2020-01-22 09:30:00,180.21,181.39,180.0,181.39,21942.0,168.4075,169.5102,168.2112,169.5102,21942.0
2020-01-22 09:35:00,181.29,181.79,181.17,181.47,16455.0,169.4167,169.884,169.3046,169.5849,16455.0
2020-01-22 09:40:00,181.35,181.86,181.22,181.61,36808.0,169.4728,169.9494,169.3513,169.7158,36808.0
2020-01-22 09:45:00,181.48,181.61,181.03,181.28,4819.0,169.5943,169.7158,169.1738,169.4074,4819.0
2020-01-22 09:50:00,181.28,181.3,180.97,181.08,3200.0,169.4074,169.4261,169.1177,169.2205,3200.0
2020-01-22 09:55:00,181.1,182.0,181.08,181.97,11629.0,169.2392,170.0802,169.2205,170.0522,11629.0
2020-01-22 10:00:00,182.0,182.14,181.81,182.04,8067.0,170.0802,170.2111,169.9027,170.1176,8067.0
2020-01-22 10:05:00,181.93,181.93,181.59,181.91,4952.0,170.0148,170.0148,169.6971,169.9961,4952.0
2020-01-22 10:10:00,181.86,181.91,181.66,181.91,8284.0,169.9494,169.9961,169.7625,169.9961,8284.0
2020-01-22 10:15:00,181.85,181.99,181.63,181.99,2865.0,169.9401,170.0709,169.7345,170.0709,2865.0
2020-01-22 10:20:00,182.06,182.35,182.02,182.3,2800.0,170.1363,170.4073,170.0989,170.3606,2800.0
2020-01-22 10:25:00,182.29,182.5,182.27,182.46,9882.0,170.3512,170.5475,170.3326,170.5101,9882.0
2020-01-22 10:30:00,182.42,182.5,182.23,182.3,4999.0,170.4727,170.5475,170.2952,170.3606,4999.0
2020-01-22 10:35:00,182.28,182.45,182.16,182.43,4800.0,170.3419,170.5008,170.2298,170.4821,4800.0
2020-01-22 10:40:00,182.43,182.62,182.4,182.59,4670.0,170.4821,170.6596,170.454,170.6316,4670.0
2020-01-22 10:45:00,182.58,182.78,182.28,182.28,8363.0,170.6223,170.8092,170.3419,170.3419,8363.0
2020-01-22 10:50:00,182.22,182.38,182.22,182.33,2414.0,170.2858,170.4354,170.2858,170.3886,2414.0
2020-01-22 10:55:00,182.33,182.33,182.0,182.0,5417.0,170.3886,170.3886,170.0802,170.0802,5417.0
2020-01-22 11:00:00,182.07,182.21,181.75,181.75,5820.0,170.1457,170.2765,169.8466,169.8466,5820.0
2020-01-22 11:05:00,181.74,181.87,181.67,181.87,7238.0,169.8373,169.9588,169.7719,169.9588,7238.0
2020-01-22 11:10:00,181.93,182.06,181.72,181.82,5426.0,170.0148,170.1363,169.8186,169.912,5426.0
2020-01-22 11:15:00,181.81,182.29,181.73,182.29,5201.0,169.9027,170.3512,169.8279,170.3512,5201.0
2020-01-22 11:20:00,182.25,182.39,182.12,182.39,6615.0,170.3139,170.4447,170.1924,170.4447,6615.0
2020-01-22 11:25:00,182.5,182.69,182.29,182.29,9082.0,170.5475,170.725,170.3512,170.3512,9082.0
2020-01-22 11:30:00,182.33,182.49,182.3,182.46,27462.0,170.3886,170.5381,170.3606,170.5101,27462.0
2020-01-22 11:35:00,182.47,182.6,182.34,182.55,5425.0,170.5195,170.6409,170.398,170.5942,5425.0
2020-01-22 11:40:00,182.53,182.55,182.33,182.39,8284.0,170.5755,170.5942,170.3886,170.4447,8284.0
2020-01-22 11:45:00,182.41,182.41,182.17,182.21,4215.0,170.4634,170.4634,170.2391,170.2765,4215.0
2020-01-22 11:50:00,182.14,182.14,182.02,182.06,5415.0,170.2111,170.2111,170.0989,170.1363,5415.0
2020-01-22 11:55:00,182.07,182.1,181.9,182.03,3962.0,170.1457,170.1737,169.9868,170.1083,3962.0
2020-01-22 12:00:00,181.99,182.05,181.75,181.76,1300.0,170.0709,170.127,169.8466,169.856,1300.0
2020-01-22 12:05:00,181.78,181.84,181.66,181.84,1800.0,169.8746,169.9307,169.7625,169.9307,1800.0
2020-01-22 12:10:00,181.86,181.99,181.68,181.7,19700.0,169.9494,170.0709,169.7812,169.7999,19700.0
2020-01-22 12:15:00,181.64,181.92,181.54,181.55,4300.0,169.7438,170.0055,169.6504,169.6597,4300.0
2020-01-22 12:20:00,181.56,181.61,181.43,181.53,3070.0,169.6691,169.7158,169.5476,169.641,3070.0
2020-01-22 12:25:00,181.5,181.51,181.24,181.38,2580.0,169.613,169.6223,169.37,169.5008,2580.0
2020-01-22 12:30:00,181.35,181.54,181.24,181.5,4802.0,169.4728,169.6504,169.37,169.613,4802.0
2020-01-22 12:35:00,181.47,181.47,181.28,181.34,3900.0,169.5849,169.5849,169.4074,169.4635,3900.0
2020-01-22 12:40:00,181.4,181.72,181.4,181.5,4377.0,169.5195,169.8186,169.5195,169.613,4377.0
2020-01-22 12:45:00,181.52,181.55,181.4,181.4,3570.0,169.6317,169.6597,169.5195,169.5195,3570.0
2020-01-22 12:50:00,181.34,181.46,181.29,181.42,3900.0,169.4635,169.5756,169.4167,169.5382,3900.0
2020-01-22 12:55:00,181.32,181.33,181.16,181.24,1664.0,169.4448,169.4541,169.2953,169.37,1664.0
2020-01-22 13:00:00,181.2,181.2,180.97,181.08,2800.0,169.3326,169.3326,169.1177,169.2205,2800.0
2020-01-22 13:05:00,181.02,181.19,181.01,181.19,2041.0,169.1644,169.3233,169.1551,169.3233,2041.0
2020-01-22 13:10:00,181.15,181.22,181.04,181.19,3605.0,169.2859,169.3513,169.1831,169.3233,3605.0
2020-01-22 13:15:00,181.22,181.29,181.16,181.23,2650.0,169.3513,169.4167,169.2953,169.3607,2650.0
2020-01-22 13:20:00,181.26,181.62,181.26,181.58,2656.0,169.3887,169.7251,169.3887,169.6877,2656.0
2020-01-22 13:25:00,181.6,181.61,181.51,181.53,900.0,169.7064,169.7158,169.6223,169.641,900.0
2020-01-22 13:30:00,181.53,181.66,181.43,181.66,4400.0,169.641,169.7625,169.5476,169.7625,4400.0
2020-01-22 13:35:00,181.7,181.99,181.7,181.99,4303.0,169.7999,170.0709,169.7999,170.0709,4303.0
2020-01-22 13:40:00,181.98,182.02,181.78,181.79,2700.0,170.0615,170.0989,169.8746,169.884,2700.0
2020-01-22 13:45:00,181.81,182.04,181.81,181.85,3511.0,169.9027,170.1176,169.9027,169.9401,3511.0
2020-01-22 13:50:00,181.85,181.95,181.8,181.89,2857.0,169.9401,170.0335,169.8933,169.9774,2857.0
2020-01-22 13:55:00,181.88,181.91,181.5,181.5,5815.0,169.9681,169.9961,169.613,169.613,5815.0
2020-01-22 14:00:00,181.53,181.65,181.47,181.49,12700.0,169.641,169.7532,169.5849,169.6036,12700.0
2020-01-22 14:05:00,181.42,181.74,181.41,181.67,26271.0,169.5382,169.8373,169.5289,169.7719,26271.0
2020-01-22 14:10:00,181.7,181.74,181.64,181.68,3015.0,169.7999,169.8373,169.7438,169.7812,3015.0
2020-01-22 14:15:00,181.66,181.76,181.64,181.75,1295.0,169.7625,169.856,169.7438,169.8466,1295.0
2020-01-22 14:20:00,181.73,181.77,181.54,181.61,3944.0,169.8279,169.8653,169.6504,169.7158,3944.0
2020-01-22 14:25:00,181.61,181.75,181.59,181.75,3964.0,169.7158,169.8466,169.6971,169.8466,3964.0
2020-01-22 14:30:00,181.63,181.71,181.57,181.58,6851.0,169.7345,169.8092,169.6784,169.6877,6851.0
2020-01-22 14:35:00,181.54,181.66,181.54,181.55,2996.0,169.6504,169.7625,169.6504,169.6597,2996.0
2020-01-22 14:40:00,181.46,181.52,181.33,181.36,4411.0,169.5756,169.6317,169.4541,169.4822,4411.0
2020-01-22 14:45:00,181.31,181.34,181.23,181.23,3613.0,169.4354,169.4635,169.3607,169.3607,3613.0
2020-01-22 14:50:00,181.33,181.42,181.29,181.38,8790.0,169.4541,169.5382,169.4167,169.5008,8790.0
2020-01-22 14:55:00,181.37,181.45,181.33,181.37,2658.0,169.4915,169.5663,169.4541,169.4915,2658.0
2020-01-22 15:00:00,181.36,181.36,181.09,181.09,3717.0,169.4822,169.4822,169.2298,169.2298,3717.0
2020-01-22 15:05:00,181.08,181.25,181.0,181.23,4477.0,169.2205,169.3794,169.1457,169.3607,4477.0
2020-01-22 15:10:00,181.23,181.25,180.92,180.93,3973.0,169.3607,169.3794,169.071,169.0803,3973.0
2020-01-22 15:15:00,180.91,180.91,180.66,180.84,9323.0,169.0616,169.0616,168.828,168.9962,9323.0
2020-01-22 15:20:00,180.81,180.83,180.47,180.5,4433.0,168.9682,168.9869,168.6504,168.6785,4433.0
2020-01-22 15:25:00,180.47,180.71,180.47,180.69,3825.0,168.6504,168.8747,168.6504,168.856,3825.0
2020-01-22 15:30:00,180.71,180.76,180.56,180.56,12244.0,168.8747,168.9214,168.7345,168.7345,12244.0
2020-01-22 15:35:00,180.55,180.68,180.55,180.55,7629.0,168.7252,168.8467,168.7252,168.7252,7629.0
2020-01-22 15:40:00,180.6,180.63,180.52,180.58,10630.0,168.7719,168.8,168.6972,168.7532,10630.0
2020-01-22 15:45:00,180.57,180.67,180.51,180.57,12174.0,168.7439,168.8373,168.6878,168.7439,12174.0
2020-01-22 15:50:00,180.61,180.7,180.17,180.22,39379.0,168.7813,168.8654,168.3701,168.4168,39379.0
2020-01-22 15:55:00,180.3,180.38,179.87,180.11,121540.0,168.4916,168.5663,168.0897,168.314,121540.0
2020-01-23 09:30:00,179.82,180.51,179.28,179.9,31159.0,168.043,168.6878,167.5384,168.1178,31159.0
2020-01-23 09:35:00,179.9,179.91,179.12,179.32,2777.0,168.1178,168.1271,167.3889,167.5758,2777.0
2020-01-23 09:40:00,179.52,179.77,179.28,179.53,8609.0,167.7627,167.9963,167.5384,167.772,8609.0
2020-01-23 09:45:00,179.49,180.16,179.31,179.81,14739.0,167.7346,168.3607,167.5664,168.0337,14739.0
2020-01-23 09:50:00,179.73,179.73,179.11,179.46,6842.0,167.9589,167.9589,167.3795,167.7066,6842.0
2020-01-23 09:55:00,179.51,180.41,179.44,180.18,12676.0,167.7533,168.5944,167.6879,168.3794,12676.0
2020-01-23 10:00:00,180.08,180.28,179.33,179.47,16027.0,168.286,168.4729,167.5851,167.7159,16027.0
2020-01-23 10:05:00,179.65,180.15,179.48,179.66,10824.0,167.8841,168.3514,167.7253,167.8935,10824.0
2020-01-23 10:10:00,179.75,180.0,179.63,180.0,2901.0,167.9776,168.2112,167.8655,168.2112,2901.0
2020-01-23 10:15:00,179.86,179.9,179.52,179.79,2900.0,168.0804,168.1178,167.7627,168.015,2900.0
2020-01-23 10:20:00,179.76,179.89,179.56,179.83,1725.0,167.9869,168.1084,167.8,168.0524,1725.0
2020-01-23 10:25:00,179.85,180.21,179.78,180.21,4795.0,168.071,168.4075,168.0056,168.4075,4795.0
2020-01-23 10:30:00,180.23,180.67,180.21,180.3,16219.0,168.4262,168.8373,168.4075,168.4916,16219.0
2020-01-23 10:35:00,180.3,180.65,180.23,180.41,3540.0,168.4916,168.8187,168.4262,168.5944,3540.0
2020-01-23 10:40:00,180.42,180.59,180.33,180.34,6013.0,168.6037,168.7626,168.5196,168.529,6013.0
2020-01-23 10:45:00,180.28,180.34,180.13,180.19,9197.0,168.4729,168.529,168.3327,168.3888,9197.0
2020-01-23 10:50:00,180.17,180.31,180.11,180.11,2029.0,168.3701,168.5009,168.314,168.314,2029.0
2020-01-23 10:55:00,180.11,180.14,180.04,180.09,2200.0,168.314,168.3421,168.2486,168.2953,2200.0
2020-01-23 11:00:00,180.01,180.13,179.76,179.9,18239.0,168.2206,168.3327,167.9869,168.1178,18239.0
2020-01-23 11:05:00,179.96,179.99,179.81,179.82,1500.0,168.1738,168.2019,168.0337,168.043,1500.0
2020-01-23 11:10:00,179.81,179.99,179.75,179.9,4548.0,168.0337,168.2019,167.9776,168.1178,4548.0
2020-01-23 11:15:00,179.91,180.2,179.83,180.2,3349.0,168.1271,168.3981,168.0524,168.3981,3349.0
2020-01-23 11:20:00,180.14,180.55,180.14,180.45,7140.0,168.3421,168.7252,168.3421,168.6318,7140.0
2020-01-23 11:25:00,180.5,180.5,180.02,180.09,13290.0,168.6785,168.6785,168.2299,168.2953,13290.0
2020-01-23 11:30:00,180.15,180.5,180.15,180.45,4200.0,168.3514,168.6785,168.3514,168.6318,4200.0
2020-01-23 11:35:00,180.47,180.57,180.47,180.57,1600.0,168.6504,168.7439,168.6504,168.7439,1600.0
2020-01-23 11:40:00,180.49,180.62,180.41,180.56,2610.0,168.6691,168.7906,168.5944,168.7345,2610.0
2020-01-23 11:45:00,180.56,180.65,180.32,180.32,5048.0,168.7345,168.8187,168.5103,168.5103,5048.0
2020-01-23 11:50:00,180.35,180.4,180.06,180.4,5207.0,168.5383,168.585,168.2673,168.585,5207.0
2020-01-23 11:55:00,180.47,180.8,180.36,180.8,10500.0,168.6504,168.9588,168.5476,168.9588,10500.0
2020-01-23 12:00:00,180.83,180.83,180.49,180.59,31208.0,168.9869,168.9869,168.6691,168.7626,31208.0
2020-01-23 12:05:00,180.53,181.03,180.53,180.94,3818.0,168.7065,169.1738,168.7065,169.0897,3818.0
2020-01-23 12:10:00,181.0,181.27,181.0,181.27,3640.0,169.1457,169.398,169.1457,169.398,3640.0
2020-01-23 12:15:00,181.25,181.35,181.08,181.2,6127.0,169.3794,169.4728,169.2205,169.3326,6127.0
2020-01-23 12:20:00,181.07,181.53,181.07,181.44,6273.0,169.2111,169.641,169.2111,169.5569,6273.0
2020-01-23 12:25:00,181.45,181.48,181.39,181.43,900.0,169.5663,169.5943,169.5102,169.5476,900.0
2020-01-23 12:30:00,181.42,181.48,181.29,181.36,5435.0,169.5382,169.5943,169.4167,169.4822,5435.0
2020-01-23 12:35:00,181.42,181.44,181.1,181.23,2790.0,169.5382,169.5569,169.2392,169.3607,2790.0
2020-01-23 12:40:00,181.13,181.2,181.11,181.18,3129.0,169.2672,169.3326,169.2485,169.3139,3129.0
2020-01-23 12:45:00,181.16,181.33,181.16,181.31,4600.0,169.2953,169.4541,169.2953,169.4354,4600.0
2020-01-23 12:50:00,181.31,181.52,181.27,181.41,4120.0,169.4354,169.6317,169.398,169.5289,4120.0
2020-01-23 12:55:00,181.43,181.44,180.69,180.75,6477.0,169.5476,169.5569,168.856,168.9121,6477.0
2020-01-23 13:00:00,180.79,180.83,180.68,180.71,5770.0,168.9495,168.9869,168.8467,168.8747,5770.0
2020-01-23 13:05:00,180.71,180.75,180.48,180.53,3613.0,168.8747,168.9121,168.6598,168.7065,3613.0
2020-01-23 13:10:00,180.53,180.54,180.43,180.52,1802.0,168.7065,168.7159,168.6131,168.6972,1802.0
2020-01-23 13:15:00,180.52,180.99,180.49,180.99,4156.0,168.6972,169.1364,168.6691,169.1364,4156.0
2020-01-23 13:20:00,181.01,181.31,180.9,181.27,6502.0,169.1551,169.4354,169.0523,169.398,6502.0
2020-01-23 13:25:00,181.31,181.38,181.07,181.12,8163.0,169.4354,169.5008,169.2111,169.2579,8163.0
2020-01-23 13:30:00,181.19,181.25,181.15,181.17,1889.0,169.3233,169.3794,169.2859,169.3046,1889.0
2020-01-23 13:35:00,181.13,181.21,181.11,181.13,3000.0,169.2672,169.342,169.2485,169.2672,3000.0
2020-01-23 13:40:00,181.15,181.41,181.15,181.39,3300.0,169.2859,169.5289,169.2859,169.5102,3300.0
2020-01-23 13:45:00,181.4,181.53,181.4,181.46,3967.0,169.5195,169.641,169.5195,169.5756,3967.0
2020-01-23 13:50:00,181.43,181.5,181.34,181.39,4503.0,169.5476,169.613,169.4635,169.5102,4503.0
2020-01-23 13:55:00,181.41,181.56,181.41,181.48,6096.0,169.5289,169.6691,169.5289,169.5943,6096.0
2020-01-23 14:00:00,181.47,181.64,181.47,181.62,7509.0,169.5849,169.7438,169.5849,169.7251,7509.0
2020-01-23 14:05:00,181.64,181.86,181.47,181.84,5738.0,169.7438,169.9494,169.5849,169.9307,5738.0
2020-01-23 14:10:00,181.87,181.91,181.63,181.72,5203.0,169.9588,169.9961,169.7345,169.8186,5203.0
2020-01-23 14:15:00,181.73,181.93,181.7,181.85,7276.0,169.8279,170.0148,169.7999,169.9401,7276.0
2020-01-23 14:20:00,181.85,181.86,181.71,181.79,2596.0,169.9401,169.9494,169.8092,169.884,2596.0
2020-01-23 14:25:00,181.66,181.68,181.44,181.58,6042.0,169.7625,169.7812,169.5569,169.6877,6042.0
2020-01-23 14:30:00,181.61,181.8,181.61,181.75,5000.0,169.7158,169.8933,169.7158,169.8466,5000.0
2020-01-23 14:35:00,181.75,181.8,181.61,181.7,3246.0,169.8466,169.8933,169.7158,169.7999,3246.0
2020-01-23 14:40:00,181.67,181.81,181.65,181.76,4300.0,169.7719,169.9027,169.7532,169.856,4300.0
2020-01-23 14:45:00,181.74,181.82,181.6,181.63,3300.0,169.8373,169.912,169.7064,169.7345,3300.0
2020-01-23 14:50:00,181.65,181.83,181.5,181.69,3810.0,169.7532,169.9214,169.613,169.7905,3810.0
2020-01-23 14:55:00,181.73,181.97,181.73,181.97,4102.0,169.8279,170.0522,169.8279,170.0522,4102.0
2020-01-23 15:00:00,181.98,181.99,181.87,181.88,4651.0,170.0615,170.0709,169.9588,169.9681,4651.0
2020-01-23 15:05:00,181.88,182.14,181.88,182.08,9958.0,169.9681,170.2111,169.9681,170.155,9958.0
2020-01-23 15:10:00,182.06,182.28,181.97,182.22,9435.0,170.1363,170.3419,170.0522,170.2858,9435.0
2020-01-23 15:15:00,182.21,182.24,182.13,182.15,5800.0,170.2765,170.3045,170.2017,170.2204,5800.0
2020-01-23 15:20:00,182.15,182.29,182.13,182.16,7606.0,170.2204,170.3512,170.2017,170.2298,7606.0
2020-01-23 15:25:00,182.16,182.3,181.99,182.24,14097.0,170.2298,170.3606,170.0709,170.3045,14097.0
2020-01-23 15:30:00,182.25,182.32,182.17,182.25,8445.0,170.3139,170.3793,170.2391,170.3139,8445.0
2020-01-23 15:35:00,182.21,182.24,182.06,182.24,6296.0,170.2765,170.3045,170.1363,170.3045,6296.0
2020-01-23 15:40:00,182.22,182.28,182.02,182.16,10191.0,170.2858,170.3419,170.0989,170.2298,10191.0
2020-01-23 15:45:00,182.15,182.39,182.15,182.31,19448.0,170.2204,170.4447,170.2204,170.3699,19448.0
2020-01-23 15:50:00,182.33,182.63,182.32,182.63,47637.0,170.3886,170.669,170.3793,170.669,47637.0
2020-01-23 15:55:00,182.66,182.66,182.32,182.56,97948.0,170.697,170.697,170.3793,170.6036,97948.0
2020-01-24 09:30:00,183.88,184.5,183.54,183.56,32780.0,171.8371,172.4165,171.5194,171.5381,32780.0
2020-01-24 09:35:00,183.67,183.84,182.52,182.82,16919.0,171.6409,171.7997,170.5662,170.8465,16919.0
2020-01-24 09:40:00,183.03,183.37,182.68,182.75,13311.0,171.0428,171.3605,170.7157,170.7811,13311.0
2020-01-24 09:45:00,182.76,182.97,182.37,182.69,13654.0,170.7905,170.9867,170.426,170.725,13654.0
2020-01-24 09:50:00,182.65,183.11,181.63,181.91,18405.0,170.6877,171.1175,169.7345,169.9961,18405.0
2020-01-24 09:55:00,181.97,182.33,181.64,181.91,11874.0,170.0522,170.3886,169.7438,169.9961,11874.0
2020-01-24 10:00:00,181.74,182.11,181.38,182.09,14957.0,169.8373,170.183,169.5008,170.1643,14957.0
2020-01-24 10:05:00,182.09,182.74,182.01,182.19,7001.0,170.1643,170.7718,170.0896,170.2578,7001.0
2020-01-24 10:10:00,182.11,182.67,181.95,182.36,6255.0,170.183,170.7064,170.0335,170.4167,6255.0
2020-01-24 10:15:00,182.43,182.6,182.26,182.31,21470.0,170.4821,170.6409,170.3232,170.3699,21470.0
2020-01-24 10:20:00,182.2,182.25,181.93,182.0,3850.0,170.2671,170.3139,170.0148,170.0802,3850.0
2020-01-24 10:25:00,181.91,182.15,181.57,181.66,7936.0,169.9961,170.2204,169.6784,169.7625,7936.0
2020-01-24 10:30:00,181.67,182.04,181.64,182.02,5049.0,169.7719,170.1176,169.7438,170.0989,5049.0
2020-01-24 10:35:00,181.99,182.52,181.99,182.48,7595.0,170.0709,170.5662,170.0709,170.5288,7595.0
2020-01-24 10:40:00,182.37,182.52,182.02,182.02,3671.0,170.426,170.5662,170.0989,170.0989,3671.0
2020-01-24 10:45:00,182.03,182.35,181.81,182.26,4357.0,170.1083,170.4073,169.9027,170.3232,4357.0
2020-01-24 10:50:00,182.1,182.45,182.09,182.45,3762.0,170.1737,170.5008,170.1643,170.5008,3762.0
2020-01-24 10:55:00,182.45,182.6,182.3,182.57,3800.0,170.5008,170.6409,170.3606,170.6129,3800.0
2020-01-24 11:00:00,182.47,182.69,182.27,182.67,5821.0,170.5195,170.725,170.3326,170.7064,5821.0
2020-01-24 11:05:00,182.67,182.76,182.51,182.6,5683.0,170.7064,170.7905,170.5568,170.6409,5683.0
2020-01-24 11:10:00,182.64,182.8,182.45,182.49,4703.0,170.6783,170.8278,170.5008,170.5381,4703.0
2020-01-24 11:15:00,182.47,182.73,182.05,182.12,4200.0,170.5195,170.7624,170.127,170.1924,4200.0
2020-01-24 11:20:00,182.28,182.4,182.05,182.11,3913.0,170.3419,170.454,170.127,170.183,3913.0
2020-01-24 11:25:00,182.11,182.23,181.93,182.21,3457.0,170.183,170.2952,170.0148,170.2765,3457.0
2020-01-24 11:30:00,182.19,182.39,181.89,182.39,4741.0,170.2578,170.4447,169.9774,170.4447,4741.0
2020-01-24 11:35:00,182.23,182.52,182.19,182.34,2878.0,170.2952,170.5662,170.2578,170.398,2878.0
2020-01-24 11:40:00,182.35,182.42,182.15,182.18,3900.0,170.4073,170.4727,170.2204,170.2484,3900.0
2020-01-24 11:45:00,182.21,182.42,182.11,182.21,2700.0,170.2765,170.4727,170.183,170.2765,2700.0
2020-01-24 11:50:00,182.17,182.37,182.16,182.36,5038.0,170.2391,170.426,170.2298,170.4167,5038.0
2020-01-24 11:55:00,182.32,182.42,181.85,182.03,5338.0,170.3793,170.4727,169.9401,170.1083,5338.0
2020-01-24 12:00:00,181.78,181.78,181.27,181.59,4505.0,169.8746,169.8746,169.398,169.6971,4505.0
2020-01-24 12:05:00,181.62,181.65,181.18,181.34,12809.0,169.7251,169.7532,169.3139,169.4635,12809.0
2020-01-24 12:10:00,181.3,181.46,180.93,181.1,13360.0,169.4261,169.5756,169.0803,169.2392,13360.0
2020-01-24 12:15:00,181.05,181.31,180.45,180.67,8968.0,169.1925,169.4354,168.6318,168.8373,8968.0
2020-01-24 12:20:00,180.68,181.12,180.64,181.12,3700.0,168.8467,169.2579,168.8093,169.2579,3700.0
2020-01-24 12:25:00,181.06,181.13,180.71,180.87,4367.0,169.2018,169.2672,168.8747,169.0242,4367.0
2020-01-24 12:30:00,180.94,181.28,180.88,181.23,7491.0,169.0897,169.4074,169.0336,169.3607,7491.0
2020-01-24 12:35:00,181.25,181.43,181.23,181.43,3000.0,169.3794,169.5476,169.3607,169.5476,3000.0
2020-01-24 12:40:00,181.38,181.85,181.38,181.65,6486.0,169.5008,169.9401,169.5008,169.7532,6486.0
2020-01-24 12:45:00,181.65,181.89,181.48,181.86,5000.0,169.7532,169.9774,169.5943,169.9494,5000.0
2020-01-24 12:50:00,181.86,181.86,181.58,181.74,4459.0,169.9494,169.9494,169.6877,169.8373,4459.0
2020-01-24 12:55:00,181.77,181.87,181.62,181.87,2239.0,169.8653,169.9588,169.7251,169.9588,2239.0
2020-01-24 13:00:00,181.63,181.72,180.95,180.95,3912.0,169.7345,169.8186,169.099,169.099,3912.0
2020-01-24 13:05:00,180.87,181.23,180.83,181.21,4125.0,169.0242,169.3607,168.9869,169.342,4125.0
2020-01-24 13:10:00,181.26,181.26,181.0,181.1,6554.0,169.3887,169.3887,169.1457,169.2392,6554.0
2020-01-24 13:15:00,181.05,181.18,180.9,180.95,1400.0,169.1925,169.3139,169.0523,169.099,1400.0
2020-01-24 13:20:00,180.86,180.97,180.76,180.97,2000.0,169.0149,169.1177,168.9214,169.1177,2000.0
2020-01-24 13:25:00,180.97,181.01,180.58,180.58,3351.0,169.1177,169.1551,168.7532,168.7532,3351.0
2020-01-24 13:30:00,180.53,180.65,180.47,180.56,4557.0,168.7065,168.8187,168.6504,168.7345,4557.0
2020-01-24 13:35:00,180.53,180.66,180.38,180.65,2111.0,168.7065,168.828,168.5663,168.8187,2111.0
2020-01-24 13:40:00,180.6,180.6,180.23,180.26,3235.0,168.7719,168.7719,168.4262,168.4542,3235.0
2020-01-24 13:45:00,180.28,180.37,179.98,179.98,4485.0,168.4729,168.557,168.1925,168.1925,4485.0
2020-01-24 13:50:00,179.91,180.06,179.73,180.02,1811.0,168.1271,168.2673,167.9589,168.2299,1811.0
2020-01-24 13:55:00,180.02,180.28,179.96,180.22,2400.0,168.2299,168.4729,168.1738,168.4168,2400.0
2020-01-24 14:00:00,180.25,180.26,179.67,179.67,4911.0,168.4449,168.4542,167.9028,167.9028,4911.0
2020-01-24 14:05:00,179.7,179.92,179.69,179.78,4050.0,167.9309,168.1365,167.9215,168.0056,4050.0
2020-01-24 14:10:00,179.78,179.78,179.25,179.25,3643.0,168.0056,168.0056,167.5103,167.5103,3643.0
2020-01-24 14:15:00,179.25,179.42,179.01,179.01,4926.0,167.5103,167.6692,167.2861,167.2861,4926.0
2020-01-24 14:20:00,179.05,179.08,178.52,178.54,6641.0,167.3234,167.3515,166.8282,166.8468,6641.0
2020-01-24 14:25:00,178.68,179.03,178.57,178.67,4708.0,166.9777,167.3048,166.8749,166.9683,4708.0
2020-01-24 14:30:00,178.72,179.13,178.71,179.01,3531.0,167.0151,167.3982,167.0057,167.2861,3531.0
2020-01-24 14:35:00,179.05,179.15,178.75,179.02,4001.0,167.3234,167.4169,167.0431,167.2954,4001.0
2020-01-24 14:40:00,179.06,179.15,178.72,178.73,5777.0,167.3328,167.4169,167.0151,167.0244,5777.0
2020-01-24 14:45:00,178.7,178.92,178.43,178.92,4087.0,166.9964,167.202,166.744,167.202,4087.0
2020-01-24 14:50:00,179.02,179.14,178.98,179.11,4016.0,167.2954,167.4075,167.258,167.3795,4016.0
2020-01-24 14:55:00,179.11,179.74,179.11,179.74,6140.0,167.3795,167.9683,167.3795,167.9683,6140.0
2020-01-24 15:00:00,179.74,180.01,179.48,179.88,5969.0,167.9683,168.2206,167.7253,168.0991,5969.0
2020-01-24 15:05:00,180.02,180.02,179.77,179.94,3663.0,168.2299,168.2299,167.9963,168.1552,3663.0
2020-01-24 15:10:00,179.94,180.04,179.79,179.96,5846.0,168.1552,168.2486,168.015,168.1738,5846.0
2020-01-24 15:15:00,179.98,180.17,179.87,180.0,5257.0,168.1925,168.3701,168.0897,168.2112,5257.0
2020-01-24 15:20:00,179.9,179.93,179.59,179.67,6322.0,168.1178,168.1458,167.8281,167.9028,6322.0
2020-01-24 15:25:00,179.58,179.74,179.47,179.74,9779.0,167.8187,167.9683,167.7159,167.9683,9779.0
2020-01-24 15:30:00,179.83,179.83,179.25,179.25,6418.0,168.0524,168.0524,167.5103,167.5103,6418.0
2020-01-24 15:35:00,179.26,179.48,178.98,178.98,8999.0,167.5197,167.7253,167.258,167.258,8999.0
2020-01-24 15:40:00,179.0,179.04,178.73,178.94,8566.0,167.2767,167.3141,167.0244,167.2206,8566.0
2020-01-24 15:45:00,179.07,179.38,178.99,179.27,9687.0,167.3421,167.6318,167.2674,167.529,9687.0
2020-01-24 15:50:00,179.26,179.53,178.94,179.28,31703.0,167.5197,167.772,167.2206,167.5384,31703.0
2020-01-24 15:55:00,179.38,179.44,179.13,179.4,53987.0,167.6318,167.6879,167.3982,167.6505,53987.0
2020-01-27 09:30:00,174.77,175.23,172.81,174.51,38213.0,163.3238,163.7536,161.4921,163.0808,38213.0
2020-01-27 09:35:00,174.38,175.0,173.72,174.21,7650.0,162.9593,163.5387,162.3425,162.8004,7650.0
2020-01-27 09:40:00,174.22,174.41,173.52,174.33,10140.0,162.8098,162.9873,162.1556,162.9126,10140.0
2020-01-27 09:45:00,174.21,174.25,173.5,173.5,7928.0,162.8004,162.8378,162.1369,162.1369,7928.0
2020-01-27 09:50:00,173.3,174.69,173.21,174.68,11135.0,161.95,163.249,161.8659,163.2396,11135.0
2020-01-27 09:55:00,174.72,174.72,173.97,174.33,7087.0,163.277,163.277,162.5761,162.9126,7087.0
2020-01-27 10:00:00,174.47,174.47,172.91,172.94,14293.0,163.0434,163.0434,161.5856,161.6136,14293.0
2020-01-27 10:05:00,173.1,173.53,173.06,173.53,4348.0,161.7631,162.165,161.7257,162.165,4348.0
2020-01-27 10:10:00,173.45,173.55,172.64,172.92,9121.0,162.0902,162.1837,161.3333,161.5949,9121.0
2020-01-27 10:15:00,172.84,172.88,172.56,172.76,5225.0,161.5202,161.5575,161.2585,161.4454,5225.0
2020-01-27 10:20:00,172.72,172.95,172.45,172.78,8625.0,161.408,161.623,161.1557,161.4641,8625.0
2020-01-27 10:25:00,172.81,173.47,172.69,173.39,6000.0,161.4921,162.1089,161.38,162.0341,6000.0
2020-01-27 10:30:00,173.36,173.4,172.99,172.99,3308.0,162.0061,162.0435,161.6603,161.6603,3308.0
2020-01-27 10:35:00,173.1,173.17,172.86,173.11,7887.0,161.7631,161.8285,161.5388,161.7725,7887.0
2020-01-27 10:40:00,173.12,173.38,173.1,173.19,16548.0,161.7818,162.0248,161.7631,161.8472,16548.0
2020-01-27 10:45:00,173.25,173.26,172.85,172.9,27060.0,161.9033,161.9126,161.5295,161.5762,27060.0
2020-01-27 10:50:00,172.95,172.99,171.58,171.58,47207.0,161.623,161.6603,160.3427,160.3427,47207.0
2020-01-27 10:55:00,171.53,171.94,171.52,171.8,9163.0,160.296,160.6791,160.2866,160.5483,9163.0
2020-01-27 11:00:00,171.77,171.9,171.27,171.68,12777.0,160.5202,160.6417,160.053,160.4361,12777.0
2020-01-27 11:05:00,171.57,171.91,171.38,171.6,5068.0,160.3333,160.6511,160.1558,160.3614,5068.0
2020-01-27 11:10:00,171.59,171.89,171.4,171.8,4879.0,160.352,160.6324,160.1745,160.5483,4879.0
2020-01-27 11:15:00,171.69,171.71,171.3,171.31,6235.0,160.4455,160.4642,160.081,160.0904,6235.0
2020-01-27 11:20:00,171.3,171.6,170.86,171.55,14407.0,160.081,160.3614,159.6698,160.3146,14407.0
2020-01-27 11:25:00,171.55,172.02,171.53,171.96,8955.0,160.3146,160.7539,160.296,160.6978,8955.0
2020-01-27 11:30:00,171.99,172.19,171.44,171.74,15294.0,160.7258,160.9127,160.2118,160.4922,15294.0
2020-01-27 11:35:00,171.69,172.17,171.68,172.17,5794.0,160.4455,160.894,160.4361,160.894,5794.0
2020-01-27 11:40:00,172.11,172.12,171.71,171.94,10604.0,160.838,160.8473,160.4642,160.6791,10604.0
2020-01-27 11:45:00,171.98,172.0,171.77,171.77,7506.0,160.7165,160.7352,160.5202,160.5202,7506.0
2020-01-27 11:50:00,171.76,172.3,171.76,172.24,16616.0,160.5109,161.0155,160.5109,160.9595,16616.0
2020-01-27 11:55:00,172.14,172.22,171.87,171.94,20926.0,160.866,160.9408,160.6137,160.6791,20926.0
2020-01-27 12:00:00,171.85,171.98,171.71,171.81,10137.0,160.595,160.7165,160.4642,160.5576,10137.0
2020-01-27 12:05:00,171.86,172.29,171.86,172.29,15496.0,160.6043,161.0062,160.6043,161.0062,15496.0
2020-01-27 12:10:00,172.29,172.43,172.14,172.14,11924.0,161.0062,161.137,160.866,160.866,11924.0
2020-01-27 12:15:00,172.14,172.62,172.14,172.37,25585.0,160.866,161.3146,160.866,161.0809,25585.0
2020-01-27 12:20:00,172.33,172.68,172.32,172.56,4450.0,161.0436,161.3706,161.0342,161.2585,4450.0
2020-01-27 12:25:00,172.53,172.9,172.48,172.67,6814.0,161.2305,161.5762,161.1837,161.3613,6814.0
2020-01-27 12:30:00,172.77,172.78,172.61,172.63,5913.0,161.4547,161.4641,161.3052,161.3239,5913.0
2020-01-27 12:35:00,172.62,172.67,172.46,172.55,3267.0,161.3146,161.3613,161.165,161.2491,3267.0
2020-01-27 12:40:00,172.49,172.9,172.49,172.9,2300.0,161.1931,161.5762,161.1931,161.5762,2300.0
2020-01-27 12:45:00,172.84,172.86,172.6,172.66,11025.0,161.5202,161.5388,161.2959,161.3519,11025.0
2020-01-27 12:50:00,172.65,172.69,172.54,172.63,4242.0,161.3426,161.38,161.2398,161.3239,4242.0
2020-01-27 12:55:00,172.56,172.57,172.37,172.55,23187.0,161.2585,161.2678,161.0809,161.2491,23187.0
2020-01-27 13:00:00,172.51,172.76,172.5,172.7,5901.0,161.2118,161.4454,161.2024,161.3893,5901.0
2020-01-27 13:05:00,172.75,172.85,172.45,172.45,12982.0,161.436,161.5295,161.1557,161.1557,12982.0
2020-01-27 13:10:00,172.44,172.47,172.22,172.38,8127.0,161.1464,161.1744,160.9408,161.0903,8127.0
2020-01-27 13:15:00,172.41,172.96,172.41,172.9,4312.0,161.1183,161.6323,161.1183,161.5762,4312.0
2020-01-27 13:20:00,172.9,172.99,172.7,172.77,5879.0,161.5762,161.6603,161.3893,161.4547,5879.0
2020-01-27 13:25:00,172.77,172.96,172.74,172.92,2063.0,161.4547,161.6323,161.4267,161.5949,2063.0
2020-01-27 13:30:00,172.89,173.09,172.79,173.06,3413.0,161.5669,161.7538,161.4734,161.7257,3413.0
2020-01-27 13:35:00,173.01,173.11,173.01,173.05,5020.0,161.679,161.7725,161.679,161.7164,5020.0
2020-01-27 13:40:00,172.99,173.03,172.86,172.93,5497.0,161.6603,161.6977,161.5388,161.6043,5497.0
2020-01-27 13:45:00,172.93,172.97,172.78,172.83,6155.0,161.6043,161.6416,161.4641,161.5108,6155.0
2020-01-27 13:50:00,172.9,172.93,172.74,172.79,2004.0,161.5762,161.6043,161.4267,161.4734,2004.0
2020-01-27 13:55:00,172.84,172.86,172.66,172.74,5535.0,161.5202,161.5388,161.3519,161.4267,5535.0
2020-01-27 14:00:00,172.83,172.83,172.0,172.02,13285.0,161.5108,161.5108,160.7352,160.7539,13285.0
2020-01-27 14:05:00,172.05,172.09,171.87,171.95,9218.0,160.7819,160.8193,160.6137,160.6884,9218.0
2020-01-27 14:10:00,172.05,172.17,172.02,172.03,7439.0,160.7819,160.894,160.7539,160.7632,7439.0
2020-01-27 14:15:00,172.04,172.15,171.64,171.78,13143.0,160.7726,160.8753,160.3987,160.5296,13143.0
2020-01-27 14:20:00,171.76,171.77,171.26,171.35,13416.0,160.5109,160.5202,160.0436,160.1277,13416.0
2020-01-27 14:25:00,171.31,171.59,171.3,171.55,8101.0,160.0904,160.352,160.081,160.3146,8101.0
2020-01-27 14:30:00,171.53,171.66,171.07,171.09,19695.0,160.296,160.4174,159.8661,159.8848,19695.0
2020-01-27 14:35:00,171.15,171.33,170.91,171.25,28212.0,159.9408,160.1091,159.7166,160.0343,28212.0
2020-01-27 14:40:00,171.38,171.48,170.98,171.0,9197.0,160.1558,160.2492,159.782,159.8007,9197.0
2020-01-27 14:45:00,171.01,171.01,170.71,170.8,17516.0,159.81,159.81,159.5297,159.6138,17516.0
2020-01-27 14:50:00,170.71,171.0,170.46,170.52,14141.0,159.5297,159.8007,159.296,159.3521,14141.0
2020-01-27 14:55:00,170.5,170.92,170.5,170.82,12849.0,159.3334,159.7259,159.3334,159.6325,12849.0
2020-01-27 15:00:00,170.77,170.77,170.5,170.69,11691.0,159.5857,159.5857,159.3334,159.511,11691.0
2020-01-27 15:05:00,170.64,170.91,170.5,170.52,12161.0,159.4642,159.7166,159.3334,159.3521,12161.0
2020-01-27 15:10:00,170.47,170.47,169.86,169.86,24655.0,159.3054,159.3054,158.7353,158.7353,24655.0
2020-01-27 15:15:00,169.85,170.61,169.85,170.59,10381.0,158.726,159.4362,158.726,159.4175,10381.0
2020-01-27 15:20:00,170.53,170.74,170.5,170.56,7800.0,159.3614,159.5577,159.3334,159.3895,7800.0
2020-01-27 15:25:00,170.54,170.71,170.43,170.5,8107.0,159.3708,159.5297,159.268,159.3334,8107.0
2020-01-27 15:30:00,170.5,170.52,170.26,170.31,10139.0,159.3334,159.3521,159.1091,159.1559,10139.0
2020-01-27 15:35:00,170.28,170.42,170.14,170.42,13177.0,159.1278,159.2586,158.997,159.2586,13177.0
2020-01-27 15:40:00,170.41,170.65,170.31,170.57,11773.0,159.2493,159.4736,159.1559,159.3988,11773.0
2020-01-27 15:45:00,170.58,170.75,170.43,170.46,14905.0,159.4082,159.567,159.268,159.296,14905.0
2020-01-27 15:50:00,170.48,170.68,170.2,170.26,40137.0,159.3147,159.5016,159.0531,159.1091,40137.0
2020-01-27 15:55:00,170.28,170.77,170.2,170.31,146102.0,159.1278,159.5857,159.0531,159.1559,146102.0
2020-01-28 09:30:00,172.2,174.14,171.7,173.11,40933.0,160.9221,162.735,160.4548,161.7725,40933.0
2020-01-28 09:35:00,173.21,173.76,173.0,173.41,13387.0,161.8659,162.3799,161.6697,162.0528,13387.0
2020-01-28 09:40:00,173.28,173.33,172.22,172.52,7719.0,161.9313,161.9781,160.9408,161.2211,7719.0
2020-01-28 09:45:00,172.64,172.83,172.42,172.78,13410.0,161.3333,161.5108,161.1277,161.4641,13410.0
2020-01-28 09:50:00,172.78,173.01,172.72,173.01,9263.0,161.4641,161.679,161.408,161.679,9263.0
2020-01-28 09:55:00,173.03,173.54,173.02,173.39,3909.0,161.6977,162.1743,161.6884,162.0341,3909.0
2020-01-28 10:00:00,173.25,173.85,173.2,173.27,5154.0,161.9033,162.464,161.8566,161.922,5154.0
2020-01-28 10:05:00,173.27,173.34,173.05,173.3,6259.0,161.922,161.9874,161.7164,161.95,6259.0
2020-01-28 10:10:00,173.37,173.62,173.27,173.55,7895.0,162.0154,162.2491,161.922,162.1837,7895.0
2020-01-28 10:15:00,173.54,173.77,173.51,173.59,3208.0,162.1743,162.3892,162.1463,162.221,3208.0
2020-01-28 10:20:00,173.59,174.3,173.51,174.3,8418.0,162.221,162.8845,162.1463,162.8845,8418.0
2020-01-28 10:25:00,174.26,174.31,173.86,173.86,26243.0,162.8472,162.8939,162.4734,162.4734,26243.0
2020-01-28 10:30:00,173.85,174.1,173.7,173.87,5634.0,162.464,162.6976,162.3238,162.4827,5634.0
2020-01-28 10:35:00,173.72,174.09,173.72,173.97,6613.0,162.3425,162.6883,162.3425,162.5761,6613.0
2020-01-28 10:40:00,174.11,174.5,174.11,174.43,3526.0,162.707,163.0714,162.707,163.006,3526.0
2020-01-28 10:45:00,174.37,174.66,174.37,174.61,6034.0,162.95,163.221,162.95,163.1742,6034.0
2020-01-28 10:50:00,174.66,174.84,174.6,174.75,5679.0,163.221,163.3892,163.1649,163.3051,5679.0
2020-01-28 10:55:00,174.73,174.86,174.64,174.68,2030.0,163.2864,163.4079,163.2023,163.2396,2030.0
2020-01-28 11:00:00,174.65,174.77,174.4,174.5,9522.0,163.2116,163.3238,162.978,163.0714,9522.0
2020-01-28 11:05:00,174.5,174.51,174.36,174.38,2551.0,163.0714,163.0808,162.9406,162.9593,2551.0
2020-01-28 11:10:00,174.43,174.69,174.43,174.59,7250.0,163.006,163.249,163.006,163.1555,7250.0
2020-01-28 11:15:00,174.56,174.73,174.38,174.73,8888.0,163.1275,163.2864,162.9593,163.2864,8888.0
2020-01-28 11:20:00,174.74,174.91,174.66,174.86,6937.0,163.2957,163.4546,163.221,163.4079,6937.0
2020-01-28 11:25:00,174.91,175.03,174.88,174.94,2610.0,163.4546,163.5667,163.4265,163.4826,2610.0
2020-01-28 11:30:00,175.0,175.18,174.91,175.15,2112.0,163.5387,163.7069,163.4546,163.6789,2112.0
2020-01-28 11:35:00,175.11,175.11,174.99,175.0,8295.0,163.6415,163.6415,163.5293,163.5387,8295.0
2020-01-28 11:40:00,175.07,175.19,175.07,175.13,4174.0,163.6041,163.7162,163.6041,163.6602,4174.0
2020-01-28 11:45:00,175.12,175.22,175.06,175.19,2121.0,163.6508,163.7443,163.5948,163.7162,2121.0
2020-01-28 11:50:00,175.24,175.36,175.14,175.26,3114.0,163.763,163.8751,163.6695,163.7817,3114.0
2020-01-28 11:55:00,175.28,175.47,175.22,175.41,4188.0,163.8004,163.9779,163.7443,163.9218,4188.0
2020-01-28 12:00:00,175.36,175.37,175.23,175.3,1459.0,163.8751,163.8845,163.7536,163.819,1459.0
2020-01-28 12:05:00,175.3,175.51,175.29,175.51,624.0,163.819,164.0153,163.8097,164.0153,624.0
2020-01-28 12:10:00,175.67,175.87,175.58,175.81,2165.0,164.1648,164.3517,164.0807,164.2956,2165.0
2020-01-28 12:15:00,175.8,175.91,175.73,175.91,1700.0,164.2863,164.3891,164.2209,164.3891,1700.0
2020-01-28 12:20:00,175.96,176.01,175.9,176.01,7598.0,164.4358,164.4825,164.3797,164.4825,7598.0
2020-01-28 12:25:00,176.06,176.08,176.0,176.0,2309.0,164.5293,164.548,164.4732,164.4732,2309.0
2020-01-28 12:30:00,175.94,176.19,175.92,176.1,7680.0,164.4171,164.6508,164.3984,164.5666,7680.0
2020-01-28 12:35:00,176.09,176.2,175.97,176.04,8186.0,164.5573,164.6601,164.4452,164.5106,8186.0
2020-01-28 12:40:00,175.94,175.99,175.8,175.82,6926.0,164.4171,164.4639,164.2863,164.305,6926.0
2020-01-28 12:45:00,175.93,175.98,175.79,175.93,3203.0,164.4078,164.4545,164.277,164.4078,3203.0
2020-01-28 12:50:00,176.04,176.07,175.99,176.07,4248.0,164.5106,164.5386,164.4639,164.5386,4248.0
2020-01-28 12:55:00,176.02,176.02,175.7,175.77,5409.0,164.4919,164.4919,164.1928,164.2583,5409.0
2020-01-28 13:00:00,175.67,175.67,175.35,175.38,5951.0,164.1648,164.1648,163.8658,163.8938,5951.0
2020-01-28 13:05:00,175.34,175.42,175.33,175.42,1927.0,163.8564,163.9312,163.8471,163.9312,1927.0
2020-01-28 13:10:00,175.39,175.55,175.38,175.49,3217.0,163.9031,164.0527,163.8938,163.9966,3217.0
2020-01-28 13:15:00,175.46,175.46,175.2,175.35,3892.0,163.9686,163.9686,163.7256,163.8658,3892.0
2020-01-28 13:20:00,175.36,175.41,175.29,175.41,3532.0,163.8751,163.9218,163.8097,163.9218,3532.0
2020-01-28 13:25:00,175.4,175.4,175.2,175.2,2607.0,163.9125,163.9125,163.7256,163.7256,2607.0
2020-01-28 13:30:00,175.2,175.34,175.1,175.18,3844.0,163.7256,163.8564,163.6321,163.7069,3844.0
2020-01-28 13:35:00,175.2,175.25,175.12,175.17,3578.0,163.7256,163.7723,163.6508,163.6976,3578.0
2020-01-28 13:40:00,175.18,175.36,175.18,175.21,3403.0,163.7069,163.8751,163.7069,163.7349,3403.0
2020-01-28 13:45:00,175.3,175.42,175.27,175.4,4700.0,163.819,163.9312,163.791,163.9125,4700.0
2020-01-28 13:50:00,175.4,175.49,175.39,175.43,2333.0,163.9125,163.9966,163.9031,163.9405,2333.0
2020-01-28 13:55:00,175.46,175.46,175.33,175.36,2823.0,163.9686,163.9686,163.8471,163.8751,2823.0
2020-01-28 14:00:00,175.39,175.48,175.38,175.48,3460.0,163.9031,163.9873,163.8938,163.9873,3460.0
2020-01-28 14:05:00,175.52,175.71,175.51,175.69,2802.0,164.0246,164.2022,164.0153,164.1835,2802.0
2020-01-28 14:10:00,175.69,175.81,175.58,175.79,2274.0,164.1835,164.2956,164.0807,164.277,2274.0
2020-01-28 14:15:00,175.81,175.92,175.73,175.92,3702.0,164.2956,164.3984,164.2209,164.3984,3702.0
2020-01-28 14:20:00,175.91,175.98,175.89,175.94,2045.0,164.3891,164.4545,164.3704,164.4171,2045.0
2020-01-28 14:25:00,175.94,176.0,175.92,176.0,2802.0,164.4171,164.4732,164.3984,164.4732,2802.0
2020-01-28 14:30:00,175.97,176.12,175.94,176.09,3426.0,164.4452,164.5853,164.4171,164.5573,3426.0
2020-01-28 14:35:00,176.09,176.33,176.09,176.1,7265.0,164.5573,164.7816,164.5573,164.5666,7265.0
2020-01-28 14:40:00,176.11,176.2,176.1,176.17,2210.0,164.576,164.6601,164.5666,164.6321,2210.0
2020-01-28 14:45:00,176.16,176.21,176.08,176.13,2100.0,164.6227,164.6694,164.548,164.5947,2100.0
2020-01-28 14:50:00,176.11,176.11,176.02,176.06,3364.0,164.576,164.576,164.4919,164.5293,3364.0
2020-01-28 14:55:00,176.04,176.17,176.03,176.14,2401.0,164.5106,164.6321,164.5012,164.604,2401.0
2020-01-28 15:00:00,176.08,176.14,175.98,175.98,4395.0,164.548,164.604,164.4545,164.4545,4395.0
2020-01-28 15:05:00,175.99,176.06,175.92,175.94,5432.0,164.4639,164.5293,164.3984,164.4171,5432.0
2020-01-28 15:10:00,175.97,176.18,175.96,176.17,3252.0,164.4452,164.6414,164.4358,164.6321,3252.0
2020-01-28 15:15:00,176.18,176.25,176.11,176.23,10098.0,164.6414,164.7068,164.576,164.6881,10098.0
2020-01-28 15:20:00,176.25,176.27,176.13,176.27,10473.0,164.7068,164.7255,164.5947,164.7255,10473.0
2020-01-28 15:25:00,176.29,176.32,176.1,176.24,12431.0,164.7442,164.7722,164.5666,164.6975,12431.0
2020-01-28 15:30:00,176.23,176.3,176.13,176.18,5773.0,164.6881,164.7535,164.5947,164.6414,5773.0
2020-01-28 15:35:00,176.23,176.23,175.87,175.94,6218.0,164.6881,164.6881,164.3517,164.4171,6218.0
2020-01-28 15:40:00,175.91,176.0,175.82,175.92,6585.0,164.3891,164.4732,164.305,164.3984,6585.0
2020-01-28 15:45:00,175.94,176.11,175.92,176.03,9788.0,164.4171,164.576,164.3984,164.5012,9788.0
2020-01-28 15:50:00,176.03,176.11,175.81,175.86,18506.0,164.5012,164.576,164.2956,164.3424,18506.0
2020-01-28 15:55:00,175.9,176.11,175.86,175.93,41123.0,164.3797,164.576,164.3424,164.4078,41123.0
2020-01-29 09:30:00,176.35,176.82,176.0,176.0,17792.0,164.8003,165.2395,164.4732,164.4732,17792.0
2020-01-29 09:35:00,176.33,176.94,176.17,176.39,15499.0,164.7816,165.3516,164.6321,164.8377,15499.0
2020-01-29 09:40:00,176.52,176.52,175.77,176.17,6650.0,164.9591,164.9591,164.2583,164.6321,6650.0
2020-01-29 09:45:00,176.38,176.38,175.73,175.87,2567.0,164.8283,164.8283,164.2209,164.3517,2567.0
2020-01-29 09:50:00,175.72,176.07,175.56,175.56,13432.0,164.2115,164.5386,164.062,164.062,13432.0
2020-01-29 09:55:00,175.56,175.6,174.65,174.84,6795.0,164.062,164.0994,163.2116,163.3892,6795.0
2020-01-29 10:00:00,174.57,174.66,173.9,173.9,8589.0,163.1369,163.221,162.5107,162.5107,8589.0
2020-01-29 10:05:00,173.93,174.35,173.76,174.09,5281.0,162.5388,162.9313,162.3799,162.6883,5281.0
2020-01-29 10:10:00,173.97,174.52,173.97,174.39,7279.0,162.5761,163.0901,162.5761,162.9686,7279.0
2020-01-29 10:15:00,174.21,174.49,174.0,174.2,16520.0,162.8004,163.0621,162.6042,162.7911,16520.0
2020-01-29 10:20:00,174.18,174.77,174.04,174.67,3651.0,162.7724,163.3238,162.6416,163.2303,3651.0
2020-01-29 10:25:00,174.74,174.96,174.7,174.91,5495.0,163.2957,163.5013,163.2583,163.4546,5495.0
2020-01-29 10:30:00,174.92,174.92,174.48,174.48,6551.0,163.4639,163.4639,163.0527,163.0527,6551.0
2020-01-29 10:35:00,174.48,174.58,174.31,174.38,5232.0,163.0527,163.1462,162.8939,162.9593,5232.0
2020-01-29 10:40:00,174.34,174.39,174.01,174.02,6738.0,162.9219,162.9686,162.6135,162.6229,6738.0
2020-01-29 10:45:00,174.11,174.45,173.95,173.95,7032.0,162.707,163.0247,162.5575,162.5575,7032.0
2020-01-29 10:50:00,173.96,173.96,173.53,173.72,4700.0,162.5668,162.5668,162.165,162.3425,4700.0
2020-01-29 10:55:00,173.66,173.81,173.27,173.27,7415.0,162.2865,162.4266,161.922,161.922,7415.0
2020-01-29 11:00:00,173.5,173.74,173.31,173.35,2893.0,162.1369,162.3612,161.9594,161.9968,2893.0
2020-01-29 11:05:00,173.27,173.45,173.18,173.28,7289.0,161.922,162.0902,161.8379,161.9313,7289.0
2020-01-29 11:10:00,173.23,173.55,173.0,173.55,11109.0,161.8846,162.1837,161.6697,162.1837,11109.0
2020-01-29 11:15:00,173.56,173.99,173.28,173.28,12151.0,162.193,162.5948,161.9313,161.9313,12151.0
2020-01-29 11:20:00,173.27,173.63,173.13,173.61,7603.0,161.922,162.2584,161.7912,162.2397,7603.0
2020-01-29 11:25:00,173.61,173.69,173.4,173.63,15388.0,162.2397,162.3145,162.0435,162.2584,15388.0
2020-01-29 11:30:00,173.55,173.74,173.03,173.03,9314.0,162.1837,162.3612,161.6977,161.6977,9314.0
2020-01-29 11:35:00,172.97,173.18,172.56,172.57,24058.0,161.6416,161.8379,161.2585,161.2678,24058.0
2020-01-29 11:40:00,172.78,173.07,172.78,173.0,5467.0,161.4641,161.7351,161.4641,161.6697,5467.0
2020-01-29 11:45:00,173.0,173.24,172.95,173.21,31277.0,161.6697,161.894,161.623,161.8659,31277.0
2020-01-29 11:50:00,173.17,173.49,173.06,173.42,4888.0,161.8285,162.1276,161.7257,162.0622,4888.0
2020-01-29 11:55:00,173.49,173.64,173.49,173.57,2555.0,162.1276,162.2678,162.1276,162.2023,2555.0
2020-01-29 12:00:00,173.48,173.55,173.39,173.51,2300.0,162.1182,162.1837,162.0341,162.1463,2300.0
2020-01-29 12:05:00,173.56,173.63,173.38,173.41,13706.0,162.193,162.2584,162.0248,162.0528,13706.0
2020-01-29 12:10:00,173.41,173.65,173.36,173.64,10736.0,162.0528,162.2771,162.0061,162.2678,10736.0
2020-01-29 12:15:00,173.61,173.76,173.54,173.74,6405.0,162.2397,162.3799,162.1743,162.3612,6405.0
2020-01-29 12:20:00,173.64,173.71,173.34,173.47,7432.0,162.2678,162.3332,161.9874,162.1089,7432.0
2020-01-29 12:25:00,173.47,173.65,173.19,173.65,8690.0,162.1089,162.2771,161.8472,162.2771,8690.0
2020-01-29 12:30:00,173.71,173.71,173.21,173.23,8200.0,162.3332,162.3332,161.8659,161.8846,8200.0
2020-01-29 12:35:00,173.21,173.54,173.13,173.54,6760.0,161.8659,162.1743,161.7912,162.1743,6760.0
2020-01-29 12:40:00,173.52,173.54,173.14,173.26,7779.0,162.1556,162.1743,161.8005,161.9126,7779.0
2020-01-29 12:45:00,173.2,173.42,173.2,173.26,4714.0,161.8566,162.0622,161.8566,161.9126,4714.0
2020-01-29 12:50:00,173.15,173.35,173.15,173.2,6248.0,161.8099,161.9968,161.8099,161.8566,6248.0
2020-01-29 12:55:00,173.15,173.23,172.91,173.0,4009.0,161.8099,161.8846,161.5856,161.6697,4009.0
2020-01-29 13:00:00,173.07,173.07,172.8,172.8,2599.0,161.7351,161.7351,161.4828,161.4828,2599.0
2020-01-29 13:05:00,172.84,172.92,172.77,172.92,700.0,161.5202,161.5949,161.4547,161.5949,700.0
2020-01-29 13:10:00,172.98,173.25,172.94,173.25,5203.0,161.651,161.9033,161.6136,161.9033,5203.0
2020-01-29 13:15:00,173.23,173.55,173.23,173.46,4949.0,161.8846,162.1837,161.8846,162.0995,4949.0
2020-01-29 13:20:00,173.45,173.63,173.45,173.59,6577.0,162.0902,162.2584,162.0902,162.221,6577.0
2020-01-29 13:25:00,173.57,173.73,173.47,173.73,8809.0,162.2023,162.3519,162.1089,162.3519,8809.0
2020-01-29 13:30:00,173.76,173.82,173.57,173.69,2000.0,162.3799,162.436,162.2023,162.3145,2000.0
2020-01-29 13:35:00,173.56,173.58,173.46,173.51,1605.0,162.193,162.2117,162.0995,162.1463,1605.0
2020-01-29 13:40:00,173.46,173.46,173.29,173.39,3200.0,162.0995,162.0995,161.9407,162.0341,3200.0
2020-01-29 13:45:00,173.29,173.38,173.22,173.33,1190.0,161.9407,162.0248,161.8753,161.9781,1190.0
2020-01-29 13:50:00,173.28,173.3,173.16,173.16,1563.0,161.9313,161.95,161.8192,161.8192,1563.0
2020-01-29 13:55:00,173.09,173.54,173.08,173.54,4400.0,161.7538,162.1743,161.7444,162.1743,4400.0
2020-01-29 14:00:00,173.53,173.74,173.24,173.74,13768.0,162.165,162.3612,161.894,162.3612,13768.0
2020-01-29 14:05:00,173.78,173.94,173.73,173.76,2650.0,162.3986,162.5481,162.3519,162.3799,2650.0
2020-01-29 14:10:00,173.67,173.82,173.63,173.66,1885.0,162.2958,162.436,162.2584,162.2865,1885.0
2020-01-29 14:15:00,173.61,173.73,173.53,173.69,6423.0,162.2397,162.3519,162.165,162.3145,6423.0
2020-01-29 14:20:00,173.77,173.79,173.59,173.59,2000.0,162.3892,162.4079,162.221,162.221,2000.0
2020-01-29 14:25:00,173.61,173.66,173.37,173.66,2986.0,162.2397,162.2865,162.0154,162.2865,2986.0
2020-01-29 14:30:00,173.66,173.88,173.61,173.79,3502.0,162.2865,162.492,162.2397,162.4079,3502.0
2020-01-29 14:35:00,173.75,173.75,173.44,173.51,5764.0,162.3706,162.3706,162.0809,162.1463,5764.0
2020-01-29 14:40:00,173.48,173.5,173.23,173.35,3548.0,162.1182,162.1369,161.8846,161.9968,3548.0
2020-01-29 14:45:00,173.49,173.49,173.27,173.44,2905.0,162.1276,162.1276,161.922,162.0809,2905.0
2020-01-29 14:50:00,173.46,173.55,173.25,173.25,3836.0,162.0995,162.1837,161.9033,161.9033,3836.0
2020-01-29 14:55:00,173.3,173.33,173.13,173.14,3119.0,161.95,161.9781,161.7912,161.8005,3119.0
2020-01-29 15:00:00,173.19,173.35,172.9,173.09,5412.0,161.8472,161.9968,161.5762,161.7538,5412.0
2020-01-29 15:05:00,173.07,173.21,173.0,173.05,4158.0,161.7351,161.8659,161.6697,161.7164,4158.0
2020-01-29 15:10:00,173.09,173.1,172.38,172.55,15979.0,161.7538,161.7631,161.0903,161.2491,15979.0
2020-01-29 15:15:00,172.44,172.56,172.3,172.5,4611.0,161.1464,161.2585,161.0155,161.2024,4611.0
2020-01-29 15:20:00,172.44,172.46,172.08,172.45,7637.0,161.1464,161.165,160.8099,161.1557,7637.0
2020-01-29 15:25:00,172.58,172.67,172.5,172.57,3500.0,161.2772,161.3613,161.2024,161.2678,3500.0
2020-01-29 15:30:00,172.55,172.78,172.46,172.78,10112.0,161.2491,161.4641,161.165,161.4641,10112.0
2020-01-29 15:35:00,172.76,172.77,172.56,172.73,7162.0,161.4454,161.4547,161.2585,161.4174,7162.0
2020-01-29 15:40:00,172.67,172.67,172.2,172.23,24462.0,161.3613,161.3613,160.9221,160.9501,24462.0
2020-01-29 15:45:00,172.25,172.45,172.16,172.41,11487.0,160.9688,161.1557,160.8847,161.1183,11487.0
2020-01-29 15:50:00,172.25,172.36,171.9,171.97,29593.0,160.9688,161.0716,160.6417,160.7071,29593.0
2020-01-29 15:55:00,171.9,172.26,171.66,171.73,73342.0,160.6417,160.9781,160.4174,160.4829,73342.0
2020-01-30 09:30:00,173.57,174.54,173.02,174.0,76294.0,162.2023,163.1088,161.6884,162.6042,76294.0
2020-01-30 09:35:00,174.0,175.37,173.69,175.03,34992.0,162.6042,163.8845,162.3145,163.5667,34992.0
2020-01-30 09:40:00,175.19,175.25,174.12,174.48,33127.0,163.7162,163.7723,162.7163,163.0527,33127.0
2020-01-30 09:45:00,174.49,175.09,174.3,174.4,15957.0,163.0621,163.6228,162.8845,162.978,15957.0
2020-01-30 09:50:00,174.34,174.59,173.71,173.84,43312.0,162.9219,163.1555,162.3332,162.4547,43312.0
2020-01-30 09:55:00,173.84,174.12,173.21,173.31,18645.0,162.4547,162.7163,161.8659,161.9594,18645.0
2020-01-30 10:00:00,173.39,174.53,173.32,174.11,31016.0,162.0341,163.0995,161.9687,162.707,31016.0
2020-01-30 10:05:00,174.11,174.22,173.26,173.3,39563.0,162.707,162.8098,161.9126,161.95,39563.0
2020-01-30 10:10:00,173.39,173.39,172.73,173.07,39130.0,162.0341,162.0341,161.4174,161.7351,39130.0
2020-01-30 10:15:00,172.93,173.05,171.94,172.17,22180.0,161.6043,161.7164,160.6791,160.894,22180.0
2020-01-30 10:20:00,171.99,172.21,171.92,172.0,11773.0,160.7258,160.9314,160.6604,160.7352,11773.0
2020-01-30 10:25:00,172.04,172.04,171.51,171.79,14987.0,160.7726,160.7726,160.2773,160.5389,14987.0
2020-01-30 10:30:00,171.65,171.83,171.35,171.59,10259.0,160.4081,160.5763,160.1277,160.352,10259.0
2020-01-30 10:35:00,171.51,171.51,170.77,170.83,12381.0,160.2773,160.2773,159.5857,159.6418,12381.0
2020-01-30 10:40:00,170.84,171.08,170.67,170.7,8422.0,159.6511,159.8754,159.4923,159.5203,8422.0
2020-01-30 10:45:00,170.65,170.65,169.9,170.31,17468.0,159.4736,159.4736,158.7727,159.1559,17468.0
2020-01-30 10:50:00,170.28,170.3,169.57,169.67,11596.0,159.1278,159.1465,158.4643,158.5578,11596.0
2020-01-30 10:55:00,169.66,170.17,169.63,169.74,12142.0,158.5484,159.025,158.5204,158.6232,12142.0
2020-01-30 11:00:00,169.75,170.55,169.75,170.55,14100.0,158.6325,159.3801,158.6325,159.3801,14100.0
2020-01-30 11:05:00,170.53,170.68,170.46,170.53,7753.0,159.3614,159.5016,159.296,159.3614,7753.0
2020-01-30 11:10:00,170.6,171.06,170.57,171.02,14951.0,159.4269,159.8567,159.3988,159.8194,14951.0
2020-01-30 11:15:00,170.95,171.08,170.89,170.97,9979.0,159.7539,159.8754,159.6979,159.7726,9979.0
2020-01-30 11:20:00,170.97,171.25,170.86,171.22,8313.0,159.7726,160.0343,159.6698,160.0063,8313.0
2020-01-30 11:25:00,171.1,171.43,170.88,171.42,19990.0,159.8941,160.2025,159.6885,160.1932,19990.0
2020-01-30 11:30:00,171.47,171.64,171.36,171.61,5203.0,160.2399,160.3987,160.1371,160.3707,5203.0
2020-01-30 11:35:00,171.49,171.78,171.49,171.66,6967.0,160.2586,160.5296,160.2586,160.4174,6967.0
2020-01-30 11:40:00,171.64,171.88,171.45,171.45,7183.0,160.3987,160.623,160.2212,160.2212,7183.0
2020-01-30 11:45:00,171.45,171.7,171.42,171.54,7940.0,160.2212,160.4548,160.1932,160.3053,7940.0
2020-01-30 11:50:00,171.56,171.93,171.54,171.81,4719.0,160.324,160.6698,160.3053,160.5576,4719.0
2020-01-30 11:55:00,171.87,171.87,171.53,171.56,6890.0,160.6137,160.6137,160.296,160.324,6890.0
2020-01-30 12:00:00,171.51,171.66,171.47,171.57,3421.0,160.2773,160.4174,160.2399,160.3333,3421.0
2020-01-30 12:05:00,171.57,171.57,171.29,171.31,5251.0,160.3333,160.3333,160.0717,160.0904,5251.0
2020-01-30 12:10:00,171.26,171.32,171.17,171.2,7763.0,160.0436,160.0997,159.9595,159.9876,7763.0
2020-01-30 12:15:00,171.18,171.33,171.11,171.31,2420.0,159.9689,160.1091,159.9035,160.0904,2420.0
2020-01-30 12:20:00,171.31,171.39,171.13,171.14,3101.0,160.0904,160.1651,159.9221,159.9315,3101.0
2020-01-30 12:25:00,171.12,171.12,170.65,170.65,3704.0,159.9128,159.9128,159.4736,159.4736,3704.0
2020-01-30 12:30:00,170.53,170.71,170.53,170.62,2319.0,159.3614,159.5297,159.3614,159.4456,2319.0
2020-01-30 12:35:00,170.53,170.59,169.97,169.99,7511.0,159.3614,159.4175,158.8381,158.8568,7511.0
2020-01-30 12:40:00,170.04,170.3,169.93,170.05,8942.0,158.9035,159.1465,158.8007,158.9129,8942.0
2020-01-30 12:45:00,170.1,170.18,169.85,169.94,4300.0,158.9596,159.0344,158.726,158.8101,4300.0
2020-01-30 12:50:00,169.85,170.36,169.83,170.12,3076.0,158.726,159.2026,158.7073,158.9783,3076.0
2020-01-30 12:55:00,170.09,170.28,170.08,170.21,3300.0,158.9503,159.1278,158.9409,159.0624,3300.0
2020-01-30 13:00:00,170.21,170.6,170.19,170.53,5293.0,159.0624,159.4269,159.0437,159.3614,5293.0
2020-01-30 13:05:00,170.49,170.59,170.35,170.35,4029.0,159.3241,159.4175,159.1932,159.1932,4029.0
2020-01-30 13:10:00,170.3,170.5,170.26,170.33,5086.0,159.1465,159.3334,159.1091,159.1745,5086.0
2020-01-30 13:15:00,170.23,170.41,170.13,170.13,3121.0,159.0811,159.2493,158.9876,158.9876,3121.0
2020-01-30 13:20:00,170.17,170.33,170.13,170.31,1700.0,159.025,159.1745,158.9876,159.1559,1700.0
2020-01-30 13:25:00,170.31,170.45,170.24,170.42,3200.0,159.1559,159.2867,159.0904,159.2586,3200.0
2020-01-30 13:30:00,170.4,170.62,170.31,170.55,2800.0,159.24,159.4456,159.1559,159.3801,2800.0
2020-01-30 13:35:00,170.55,170.55,170.32,170.36,1200.0,159.3801,159.3801,159.1652,159.2026,1200.0
2020-01-30 13:40:00,170.23,170.56,170.22,170.53,3160.0,159.0811,159.3895,159.0717,159.3614,3160.0
2020-01-30 13:45:00,170.52,170.69,170.52,170.57,1970.0,159.3521,159.511,159.3521,159.3988,1970.0
2020-01-30 13:50:00,170.59,170.69,170.47,170.61,2924.0,159.4175,159.511,159.3054,159.4362,2924.0
2020-01-30 13:55:00,170.54,170.64,170.38,170.4,3107.0,159.3708,159.4642,159.2213,159.24,3107.0
2020-01-30 14:00:00,170.44,170.5,170.35,170.5,3650.0,159.2773,159.3334,159.1932,159.3334,3650.0
2020-01-30 14:05:00,170.45,170.78,170.37,170.75,5984.0,159.2867,159.5951,159.2119,159.567,5984.0
2020-01-30 14:10:00,170.8,171.2,170.71,171.2,11667.0,159.6138,159.9876,159.5297,159.9876,11667.0
2020-01-30 14:15:00,171.22,171.28,171.1,171.19,12166.0,160.0063,160.0623,159.8941,159.9782,12166.0
2020-01-30 14:20:00,171.26,171.44,171.13,171.25,5311.0,160.0436,160.2118,159.9221,160.0343,5311.0
2020-01-30 14:25:00,171.26,171.48,171.26,171.32,5536.0,160.0436,160.2492,160.0436,160.0997,5536.0
2020-01-30 14:30:00,171.33,171.33,171.04,171.14,6035.0,160.1091,160.1091,159.838,159.9315,6035.0
2020-01-30 14:35:00,171.14,171.3,170.99,171.3,4649.0,159.9315,160.081,159.7913,160.081,4649.0
2020-01-30 14:40:00,171.32,172.23,170.98,170.98,12126.0,160.0997,160.9501,159.782,159.782,12126.0
2020-01-30 14:45:00,171.34,171.62,171.01,171.3,12133.0,160.1184,160.3801,159.81,160.081,12133.0
2020-01-30 14:50:00,171.41,171.43,171.08,171.1,5429.0,160.1838,160.2025,159.8754,159.8941,5429.0
2020-01-30 14:55:00,171.27,171.77,171.22,171.53,8228.0,160.053,160.5202,160.0063,160.296,8228.0
2020-01-30 15:00:00,171.77,172.15,171.62,172.12,4808.0,160.5202,160.8753,160.3801,160.8473,4808.0
2020-01-30 15:05:00,172.13,172.13,171.79,171.82,6901.0,160.8567,160.8567,160.5389,160.567,6901.0
2020-01-30 15:10:00,171.71,171.81,171.4,171.54,50522.0,160.4642,160.5576,160.1745,160.3053,50522.0
2020-01-30 15:15:00,171.53,172.07,171.48,171.99,6818.0,160.296,160.8006,160.2492,160.7258,6818.0
2020-01-30 15:20:00,172.0,172.34,171.96,172.33,8131.0,160.7352,161.0529,160.6978,161.0436,8131.0
2020-01-30 15:25:00,172.31,172.38,172.19,172.23,13490.0,161.0249,161.0903,160.9127,160.9501,13490.0
2020-01-30 15:30:00,172.31,172.41,172.14,172.26,8796.0,161.0249,161.1183,160.866,160.9781,8796.0
2020-01-30 15:35:00,172.23,172.39,172.11,172.37,13872.0,160.9501,161.0996,160.838,161.0809,13872.0
2020-01-30 15:40:00,172.37,172.82,172.33,172.75,16372.0,161.0809,161.5015,161.0436,161.436,16372.0
2020-01-30 15:45:00,172.74,172.84,172.55,172.74,21894.0,161.4267,161.5202,161.2491,161.4267,21894.0
2020-01-30 15:50:00,172.7,172.85,172.58,172.85,24081.0,161.3893,161.5295,161.2772,161.5295,24081.0
2020-01-30 15:55:00,172.82,173.05,172.75,172.93,44950.0,161.5015,161.7164,161.436,161.6043,44950.0
2020-01-31 09:30:00,171.38,172.75,170.31,170.48,34346.0,160.1558,161.436,159.1559,159.3147,34346.0
2020-01-31 09:35:00,170.44,170.44,169.57,170.11,38191.0,159.2773,159.2773,158.4643,158.969,38191.0
2020-01-31 09:40:00,169.91,170.05,169.32,169.32,9253.0,158.7821,158.9129,158.2307,158.2307,9253.0
2020-01-31 09:45:00,169.31,169.39,169.14,169.38,2699.0,158.2213,158.2961,158.0625,158.2868,2699.0
2020-01-31 09:50:00,169.32,169.5,168.71,169.18,5480.0,158.2307,158.3989,157.6606,158.0999,5480.0
2020-01-31 09:55:00,168.94,169.81,168.94,169.64,5030.0,157.8756,158.6886,157.8756,158.5297,5030.0
2020-01-31 10:00:00,169.57,169.61,168.86,168.89,9129.0,158.4643,158.5017,157.8008,157.8289,9129.0
2020-01-31 10:05:00,168.99,169.5,168.98,169.36,8485.0,157.9223,158.3989,157.913,158.2681,8485.0
2020-01-31 10:10:00,169.34,169.67,168.83,168.86,17115.0,158.2494,158.5578,157.7728,157.8008,17115.0
2020-01-31 10:15:00,168.92,169.07,168.47,168.95,31190.0,157.8569,157.9971,157.4364,157.8849,31190.0
2020-01-31 10:20:00,168.92,169.17,168.91,169.17,24987.0,157.8569,158.0905,157.8475,158.0905,24987.0
2020-01-31 10:25:00,169.17,169.48,169.06,169.17,20820.0,158.0905,158.3802,157.9877,158.0905,20820.0
2020-01-31 10:30:00,169.07,169.51,169.05,169.46,14460.0,157.9971,158.4082,157.9784,158.3615,14460.0
2020-01-31 10:35:00,169.44,169.65,169.29,169.46,10310.0,158.3428,158.5391,158.2027,158.3615,10310.0
2020-01-31 10:40:00,169.36,169.6,168.88,168.88,10832.0,158.2681,158.4924,157.8195,157.8195,10832.0
2020-01-31 10:45:00,168.82,168.89,168.2,168.2,13018.0,157.7634,157.8289,157.184,157.184,13018.0
2020-01-31 10:50:00,168.08,168.14,167.7,167.84,20698.0,157.0719,157.128,156.7168,156.8476,20698.0
2020-01-31 10:55:00,168.0,168.06,167.71,167.83,10285.0,156.9971,157.0532,156.7261,156.8383,10285.0
2020-01-31 11:00:00,167.89,168.29,167.73,168.19,8595.0,156.8943,157.2681,156.7448,157.1747,8595.0
2020-01-31 11:05:00,168.06,168.06,167.55,167.58,7522.0,157.0532,157.0532,156.5766,156.6046,7522.0
2020-01-31 11:10:00,167.5,167.76,167.31,167.31,8594.0,156.5299,156.7729,156.3523,156.3523,8594.0
2020-01-31 11:15:00,167.3,167.57,166.82,167.55,8502.0,156.343,156.5953,155.8944,156.5766,8502.0
2020-01-31 11:20:00,167.47,167.53,167.18,167.18,6970.0,156.5019,156.5579,156.2308,156.2308,6970.0
2020-01-31 11:25:00,167.17,167.37,166.93,166.93,7942.0,156.2215,156.4084,155.9972,155.9972,7942.0
2020-01-31 11:30:00,167.01,167.42,166.92,167.38,4325.0,156.072,156.4551,155.9879,156.4177,4325.0
2020-01-31 11:35:00,167.51,167.6,166.86,167.05,12680.0,156.5392,156.6233,155.9318,156.1094,12680.0
2020-01-31 11:40:00,167.14,167.99,167.14,167.93,4656.0,156.1935,156.9878,156.1935,156.9317,4656.0
2020-01-31 11:45:00,167.87,168.26,167.85,167.98,8686.0,156.8757,157.2401,156.857,156.9785,8686.0
2020-01-31 11:50:00,167.84,168.05,167.75,168.04,10239.0,156.8476,157.0439,156.7635,157.0345,10239.0
2020-01-31 11:55:00,168.05,168.45,167.99,168.38,4793.0,157.0439,157.4177,156.9878,157.3523,4793.0
2020-01-31 12:00:00,168.37,168.43,168.25,168.33,3657.0,157.3429,157.399,157.2308,157.3055,3657.0
2020-01-31 12:05:00,168.29,168.35,168.16,168.19,2700.0,157.2681,157.3242,157.1467,157.1747,2700.0
2020-01-31 12:10:00,168.3,168.56,168.21,168.22,5155.0,157.2775,157.5205,157.1934,157.2027,5155.0
2020-01-31 12:15:00,168.12,168.21,168.0,168.17,2081.0,157.1093,157.1934,156.9971,157.156,2081.0
2020-01-31 12:20:00,168.12,168.23,167.73,167.73,3712.0,157.1093,157.2121,156.7448,156.7448,3712.0
2020-01-31 12:25:00,167.66,167.85,167.32,167.74,14130.0,156.6794,156.857,156.3617,156.7542,14130.0
2020-01-31 12:30:00,167.71,167.87,167.41,167.75,7221.0,156.7261,156.8757,156.4458,156.7635,7221.0
2020-01-31 12:35:00,167.64,167.69,167.26,167.3,3848.0,156.6607,156.7074,156.3056,156.343,3848.0
2020-01-31 12:40:00,167.33,167.86,167.2,167.82,5400.0,156.371,156.8663,156.2495,156.8289,5400.0
2020-01-31 12:45:00,167.76,167.76,167.31,167.38,3527.0,156.7729,156.7729,156.3523,156.4177,3527.0
2020-01-31 12:50:00,167.29,167.62,167.04,167.45,10723.0,156.3336,156.642,156.1,156.4832,10723.0
2020-01-31 12:55:00,167.53,167.71,167.4,167.5,5500.0,156.5579,156.7261,156.4364,156.5299,5500.0
2020-01-31 13:00:00,167.45,167.95,167.45,167.85,6537.0,156.4832,156.9504,156.4832,156.857,6537.0
2020-01-31 13:05:00,167.89,167.89,167.64,167.65,2611.0,156.8943,156.8943,156.6607,156.6701,2611.0
2020-01-31 13:10:00,167.7,167.73,167.4,167.4,2700.0,156.7168,156.7448,156.4364,156.4364,2700.0
2020-01-31 13:15:00,167.46,167.75,167.39,167.68,3531.0,156.4925,156.7635,156.4271,156.6981,3531.0
2020-01-31 13:20:00,167.61,168.04,167.54,168.01,5632.0,156.6327,157.0345,156.5673,157.0065,5632.0
2020-01-31 13:25:00,167.93,168.11,167.79,167.99,5999.0,156.9317,157.0999,156.8009,156.9878,5999.0
2020-01-31 13:30:00,167.98,167.98,167.6,167.78,10704.0,156.9785,156.9785,156.6233,156.7916,10704.0
2020-01-31 13:35:00,167.82,167.9,167.66,167.81,15765.0,156.8289,156.9037,156.6794,156.8196,15765.0
2020-01-31 13:40:00,167.83,168.02,167.48,167.54,9017.0,156.8383,157.0158,156.5112,156.5673,9017.0
2020-01-31 13:45:00,167.48,167.73,167.44,167.72,7370.0,156.5112,156.7448,156.4738,156.7355,7370.0
2020-01-31 13:50:00,167.71,167.88,167.57,167.86,15840.0,156.7261,156.885,156.5953,156.8663,15840.0
2020-01-31 13:55:00,167.88,168.17,167.88,168.04,4267.0,156.885,157.156,156.885,157.0345,4267.0
2020-01-31 14:00:00,168.11,168.26,168.05,168.26,4382.0,157.0999,157.2401,157.0439,157.2401,4382.0
2020-01-31 14:05:00,168.19,168.19,168.01,168.09,5902.0,157.1747,157.1747,157.0065,157.0812,5902.0
2020-01-31 14:10:00,168.13,168.26,168.0,168.12,6294.0,157.1186,157.2401,156.9971,157.1093,6294.0
2020-01-31 14:15:00,168.15,168.24,168.04,168.07,6425.0,157.1373,157.2214,157.0345,157.0626,6425.0
2020-01-31 14:20:00,168.03,168.03,167.6,167.71,14447.0,157.0252,157.0252,156.6233,156.7261,14447.0
2020-01-31 14:25:00,167.76,167.76,167.44,167.53,14374.0,156.7729,156.7729,156.4738,156.5579,14374.0
2020-01-31 14:30:00,167.53,167.83,167.47,167.76,23931.0,156.5579,156.8383,156.5019,156.7729,23931.0
2020-01-31 14:35:00,167.67,167.67,167.42,167.42,4950.0,156.6888,156.6888,156.4551,156.4551,4950.0
2020-01-31 14:40:00,167.5,167.54,167.12,167.15,5521.0,156.5299,156.5673,156.1748,156.2028,5521.0
2020-01-31 14:45:00,167.14,167.22,167.0,167.02,5999.0,156.1935,156.2682,156.0626,156.0813,5999.0
2020-01-31 14:50:00,167.01,167.1,166.74,166.87,14111.0,156.072,156.1561,155.8197,155.9411,14111.0
2020-01-31 14:55:00,166.78,166.83,166.63,166.66,13649.0,155.857,155.9038,155.7169,155.7449,13649.0
2020-01-31 15:00:00,166.65,166.79,166.46,166.52,7141.0,155.7356,155.8664,155.558,155.6141,7141.0
2020-01-31 15:05:00,166.43,166.51,166.01,166.17,21605.0,155.53,155.6047,155.1375,155.287,21605.0
2020-01-31 15:10:00,166.14,166.21,165.94,166.06,7369.0,155.259,155.3244,155.0721,155.1842,7369.0
2020-01-31 15:15:00,165.97,166.25,165.8,166.1,8498.0,155.1001,155.3618,154.9412,155.2216,8498.0
2020-01-31 15:20:00,166.1,166.25,165.96,166.23,7126.0,155.2216,155.3618,155.0907,155.3431,7126.0
2020-01-31 15:25:00,166.29,166.29,165.88,165.88,10471.0,155.3991,155.3991,155.016,155.016,10471.0
2020-01-31 15:30:00,165.89,165.9,165.42,165.63,25588.0,155.0253,155.0347,154.5861,154.7824,25588.0
2020-01-31 15:35:00,165.61,165.67,165.25,165.35,13285.0,154.7637,154.8197,154.4272,154.5207,13285.0
2020-01-31 15:40:00,165.38,166.14,165.25,165.95,25136.0,154.5487,155.259,154.4272,155.0814,25136.0
2020-01-31 15:45:00,165.97,166.08,165.56,165.81,21142.0,155.1001,155.2029,154.7169,154.9506,21142.0
2020-01-31 15:50:00,165.73,166.05,165.52,165.72,43775.0,154.8758,155.1749,154.6796,154.8665,43775.0
2020-01-31 15:55:00,165.72,165.99,165.57,165.73,61278.0,154.8665,155.1188,154.7263,154.8758,61278.0
2020-02-03 09:30:00,167.27,169.09,167.01,168.84,58188.0,156.315,158.0158,156.072,157.7821,58188.0
2020-02-03 09:35:00,168.88,169.12,168.11,168.83,15186.0,157.8195,158.0438,157.0999,157.7728,15186.0
2020-02-03 09:40:00,168.91,169.39,168.49,168.73,15852.0,157.8475,158.2961,157.4551,157.6793,15852.0
2020-02-03 09:45:00,168.61,168.71,168.29,168.37,10177.0,157.5672,157.6606,157.2681,157.3429,10177.0
2020-02-03 09:50:00,168.4,169.16,168.37,168.9,18509.0,157.3709,158.0812,157.3429,157.8382,18509.0
2020-02-03 09:55:00,168.99,169.58,168.99,169.24,10328.0,157.9223,158.4737,157.9223,158.1559,10328.0
2020-02-03 10:00:00,169.3,170.15,169.25,169.75,16253.0,158.212,159.0063,158.1653,158.6325,16253.0
2020-02-03 10:05:00,169.75,169.95,169.15,169.95,16635.0,158.6325,158.8194,158.0718,158.8194,16635.0
2020-02-03 10:10:00,170.0,170.29,169.81,169.9,10615.0,158.8662,159.1372,158.6886,158.7727,10615.0
2020-02-03 10:15:00,169.85,169.99,169.53,169.73,7700.0,158.726,158.8568,158.4269,158.6138,7700.0
2020-02-03 10:20:00,169.62,169.86,169.4,169.81,7941.0,158.511,158.7353,158.3055,158.6886,7941.0
2020-02-03 10:25:00,169.89,170.14,169.67,170.04,8421.0,158.7634,158.997,158.5578,158.9035,8421.0
2020-02-03 10:30:00,169.97,170.13,169.8,169.92,6150.0,158.8381,158.9876,158.6793,158.7914,6150.0
2020-02-03 10:35:00,169.97,170.51,169.96,170.39,9635.0,158.8381,159.3428,158.8288,159.2306,9635.0
2020-02-03 10:40:00,170.4,170.62,170.28,170.47,17315.0,159.24,159.4456,159.1278,159.3054,17315.0
2020-02-03 10:45:00,170.47,170.65,170.1,170.13,29102.0,159.3054,159.4736,158.9596,158.9876,29102.0
2020-02-03 10:50:00,170.09,170.09,169.72,169.72,5499.0,158.9503,158.9503,158.6045,158.6045,5499.0
2020-02-03 10:55:00,169.81,169.93,169.73,169.83,4222.0,158.6886,158.8007,158.6138,158.7073,4222.0
2020-02-03 11:00:00,169.81,169.97,169.68,169.76,6515.0,158.6886,158.8381,158.5671,158.6419,6515.0
2020-02-03 11:05:00,169.86,170.08,169.72,169.99,5484.0,158.7353,158.9409,158.6045,158.8568,5484.0
2020-02-03 11:10:00,169.97,170.02,169.28,169.42,5598.0,158.8381,158.8848,158.1933,158.3241,5598.0
2020-02-03 11:15:00,169.41,169.52,169.3,169.52,7315.0,158.3148,158.4176,158.212,158.4176,7315.0
2020-02-03 11:20:00,169.52,169.7,169.44,169.57,4004.0,158.4176,158.5858,158.3428,158.4643,4004.0
2020-02-03 11:25:00,169.54,169.54,169.23,169.3,3588.0,158.4363,158.4363,158.1466,158.212,3588.0
2020-02-03 11:30:00,169.28,169.5,169.28,169.39,2500.0,158.1933,158.3989,158.1933,158.2961,2500.0
2020-02-03 11:35:00,169.35,169.39,169.06,169.09,7176.0,158.2587,158.2961,157.9877,158.0158,7176.0
2020-02-03 11:40:00,169.11,169.3,169.0,169.16,6072.0,158.0344,158.212,157.9316,158.0812,6072.0
2020-02-03 11:45:00,169.08,169.23,168.99,169.11,3754.0,158.0064,158.1466,157.9223,158.0344,3754.0
2020-02-03 11:50:00,169.05,169.24,169.05,169.24,4332.0,157.9784,158.1559,157.9784,158.1559,4332.0
2020-02-03 11:55:00,169.31,169.51,169.26,169.5,7166.0,158.2213,158.4082,158.1746,158.3989,7166.0
2020-02-03 12:00:00,169.53,169.58,169.37,169.38,10844.0,158.4269,158.4737,158.2774,158.2868,10844.0
2020-02-03 12:05:00,169.38,169.45,169.09,169.09,4684.0,158.2868,158.3522,158.0158,158.0158,4684.0
2020-02-03 12:10:00,169.14,169.22,168.96,169.22,3984.0,158.0625,158.1372,157.8943,158.1372,3984.0
2020-02-03 12:15:00,169.42,169.68,169.38,169.63,3633.0,158.3241,158.5671,158.2868,158.5204,3633.0
2020-02-03 12:20:00,169.61,169.89,169.61,169.83,3163.0,158.5017,158.7634,158.5017,158.7073,3163.0
2020-02-03 12:25:00,169.85,169.91,169.77,169.78,4315.0,158.726,158.7821,158.6512,158.6606,4315.0
2020-02-03 12:30:00,169.8,169.83,169.56,169.65,3045.0,158.6793,158.7073,158.455,158.5391,3045.0
2020-02-03 12:35:00,169.71,169.76,169.56,169.66,3806.0,158.5951,158.6419,158.455,158.5484,3806.0
2020-02-03 12:40:00,169.77,170.09,169.77,170.01,4908.0,158.6512,158.9503,158.6512,158.8755,4908.0
2020-02-03 12:45:00,169.95,170.02,169.75,170.02,3123.0,158.8194,158.8848,158.6325,158.8848,3123.0
2020-02-03 12:50:00,170.03,170.08,170.0,170.03,2423.0,158.8942,158.9409,158.8662,158.8942,2423.0
2020-02-03 12:55:00,170.07,170.32,170.04,170.21,4589.0,158.9316,159.1652,158.9035,159.0624,4589.0
2020-02-03 13:00:00,170.25,170.54,170.2,170.52,3881.0,159.0998,159.3708,159.0531,159.3521,3881.0
2020-02-03 13:05:00,170.57,170.59,170.23,170.27,8642.0,159.3988,159.4175,159.0811,159.1185,8642.0
2020-02-03 13:10:00,170.25,170.3,170.12,170.2,12941.0,159.0998,159.1465,158.9783,159.0531,12941.0
2020-02-03 13:15:00,170.19,170.32,170.09,170.25,3900.0,159.0437,159.1652,158.9503,159.0998,3900.0
2020-02-03 13:20:00,170.25,170.41,170.24,170.39,5294.0,159.0998,159.2493,159.0904,159.2306,5294.0
2020-02-03 13:25:00,170.42,170.43,170.19,170.2,6254.0,159.2586,159.268,159.0437,159.0531,6254.0
2020-02-03 13:30:00,170.17,170.32,170.05,170.13,5606.0,159.025,159.1652,158.9129,158.9876,5606.0
2020-02-03 13:35:00,170.14,170.32,170.09,170.29,2550.0,158.997,159.1652,158.9503,159.1372,2550.0
2020-02-03 13:40:00,170.32,170.47,170.27,170.36,6198.0,159.1652,159.3054,159.1185,159.2026,6198.0
2020-02-03 13:45:00,170.3,170.45,170.23,170.36,2834.0,159.1465,159.2867,159.0811,159.2026,2834.0
2020-02-03 13:50:00,170.4,170.4,170.0,170.23,5446.0,159.24,159.24,158.8662,159.0811,5446.0
2020-02-03 13:55:00,170.31,170.42,170.2,170.33,4934.0,159.1559,159.2586,159.0531,159.1745,4934.0
2020-02-03 14:00:00,170.34,170.39,170.04,170.04,5758.0,159.1839,159.2306,158.9035,158.9035,5758.0
2020-02-03 14:05:00,169.98,170.0,169.79,169.79,3389.0,158.8475,158.8662,158.6699,158.6699,3389.0
2020-02-03 14:10:00,169.75,169.87,169.65,169.69,3800.0,158.6325,158.7447,158.5391,158.5765,3800.0
2020-02-03 14:15:00,169.68,169.86,169.68,169.78,2211.0,158.5671,158.7353,158.5671,158.6606,2211.0
2020-02-03 14:20:00,169.8,169.89,169.73,169.74,3693.0,158.6793,158.7634,158.6138,158.6232,3693.0
2020-02-03 14:25:00,169.79,169.9,169.78,169.82,3890.0,158.6699,158.7727,158.6606,158.6979,3890.0
2020-02-03 14:30:00,169.8,169.91,169.61,169.61,6195.0,158.6793,158.7821,158.5017,158.5017,6195.0
2020-02-03 14:35:00,169.64,169.86,169.6,169.6,6956.0,158.5297,158.7353,158.4924,158.4924,6956.0
2020-02-03 14:40:00,169.58,169.95,169.55,169.91,4252.0,158.4737,158.8194,158.4456,158.7821,4252.0
2020-02-03 14:45:00,169.93,170.0,169.85,169.93,3291.0,158.8007,158.8662,158.726,158.8007,3291.0
2020-02-03 14:50:00,169.92,169.96,169.81,169.96,2009.0,158.7914,158.8288,158.6886,158.8288,2009.0
2020-02-03 14:55:00,169.95,169.97,169.85,169.85,3513.0,158.8194,158.8381,158.726,158.726,3513.0
2020-02-03 15:00:00,169.9,169.95,169.77,169.85,4951.0,158.7727,158.8194,158.6512,158.726,4951.0
2020-02-03 15:05:00,169.8,169.9,169.72,169.9,19423.0,158.6793,158.7727,158.6045,158.7727,19423.0
2020-02-03 15:10:00,169.94,170.03,169.85,169.85,5400.0,158.8101,158.8942,158.726,158.726,5400.0
2020-02-03 15:15:00,169.83,169.83,169.55,169.59,4201.0,158.7073,158.7073,158.4456,158.483,4201.0
2020-02-03 15:20:00,169.59,170.14,169.58,170.03,13569.0,158.483,158.997,158.4737,158.8942,13569.0
2020-02-03 15:25:00,170.0,170.0,169.83,169.85,9275.0,158.8662,158.8662,158.7073,158.726,9275.0
2020-02-03 15:30:00,169.91,169.93,169.79,169.86,8850.0,158.7821,158.8007,158.6699,158.7353,8850.0
2020-02-03 15:35:00,169.84,169.94,169.71,169.8,18309.0,158.7166,158.8101,158.5951,158.6793,18309.0
2020-02-03 15:40:00,169.79,169.84,169.6,169.6,10730.0,158.6699,158.7166,158.4924,158.4924,10730.0
2020-02-03 15:45:00,169.61,169.74,169.55,169.68,18442.0,158.5017,158.6232,158.4456,158.5671,18442.0
2020-02-03 15:50:00,169.63,170.12,169.54,169.98,42660.0,158.5204,158.9783,158.4363,158.8475,42660.0
2020-02-03 15:55:00,169.98,170.0,169.8,169.95,62035.0,158.8475,158.8662,158.6793,158.8194,62035.0
2020-02-04 09:30:00,174.33,175.96,173.84,175.76,72482.0,162.9126,164.4358,162.4547,164.2489,72482.0
2020-02-04 09:35:00,175.75,175.83,174.62,175.42,39620.0,164.2396,164.3143,163.1836,163.9312,39620.0
2020-02-04 09:40:00,175.44,176.57,175.32,176.34,33591.0,163.9499,165.0059,163.8377,164.7909,33591.0
2020-02-04 09:45:00,176.5,176.63,175.8,176.02,17002.0,164.9405,165.0619,164.2863,164.4919,17002.0
2020-02-04 09:50:00,176.26,176.5,175.95,176.28,14652.0,164.7162,164.9405,164.4265,164.7349,14652.0
2020-02-04 09:55:00,176.14,176.33,175.47,175.9,10697.0,164.604,164.7816,163.9779,164.3797,10697.0
2020-02-04 10:00:00,175.93,176.36,175.54,176.09,13167.0,164.4078,164.8096,164.0433,164.5573,13167.0
2020-02-04 10:05:00,176.21,176.68,176.13,176.52,15917.0,164.6694,165.1087,164.5947,164.9591,15917.0
2020-02-04 10:10:00,176.58,176.8,176.15,176.15,35744.0,165.0152,165.2208,164.6134,164.6134,35744.0
2020-02-04 10:15:00,176.04,176.44,175.88,176.35,10392.0,164.5106,164.8844,164.3611,164.8003,10392.0
2020-02-04 10:20:00,176.26,176.55,176.19,176.49,5941.0,164.7162,164.9872,164.6508,164.9311,5941.0
2020-02-04 10:25:00,176.42,176.96,176.42,176.86,7167.0,164.8657,165.3703,164.8657,165.2769,7167.0
2020-02-04 10:30:00,176.87,177.0,176.74,176.81,10760.0,165.2862,165.4077,165.1647,165.2301,10760.0
2020-02-04 10:35:00,176.86,177.11,176.84,176.93,4508.0,165.2769,165.5105,165.2582,165.3423,4508.0
2020-02-04 10:40:00,177.01,177.36,176.71,176.78,9518.0,165.417,165.7441,165.1367,165.2021,9518.0
2020-02-04 10:45:00,176.77,177.27,176.57,177.18,15768.0,165.1928,165.66,165.0059,165.5759,15768.0
2020-02-04 10:50:00,177.18,177.43,176.4,176.49,16546.0,165.5759,165.8095,164.847,164.9311,16546.0
2020-02-04 10:55:00,176.61,176.93,176.38,176.47,8340.0,165.0432,165.3423,164.8283,164.9124,8340.0
2020-02-04 11:00:00,176.55,176.6,176.18,176.18,4096.0,164.9872,165.0339,164.6414,164.6414,4096.0
2020-02-04 11:05:00,176.19,176.62,176.19,176.4,12340.0,164.6508,165.0526,164.6508,164.847,12340.0
2020-02-04 11:10:00,176.36,176.5,176.04,176.24,7449.0,164.8096,164.9405,164.5106,164.6975,7449.0
2020-02-04 11:15:00,176.31,176.58,176.29,176.53,19169.0,164.7629,165.0152,164.7442,164.9685,19169.0
2020-02-04 11:20:00,176.59,176.72,176.5,176.69,2726.0,165.0246,165.146,164.9405,165.118,2726.0
2020-02-04 11:25:00,176.86,177.11,176.81,177.1,3954.0,165.2769,165.5105,165.2301,165.5012,3954.0
2020-02-04 11:30:00,177.12,177.69,177.05,177.62,8546.0,165.5198,166.0525,165.4544,165.9871,8546.0
2020-02-04 11:35:00,177.56,177.84,177.43,177.61,4653.0,165.931,166.1927,165.8095,165.9778,4653.0
2020-02-04 11:40:00,177.63,177.63,177.35,177.41,3940.0,165.9964,165.9964,165.7348,165.7909,3940.0
2020-02-04 11:45:00,177.38,177.38,177.17,177.18,18965.0,165.7628,165.7628,165.5666,165.5759,18965.0
2020-02-04 11:50:00,177.24,178.0,176.95,177.11,12112.0,165.632,166.3422,165.361,165.5105,12112.0
2020-02-04 11:55:00,177.06,177.29,176.96,177.04,4614.0,165.4638,165.6787,165.3703,165.4451,4614.0
2020-02-04 12:00:00,177.03,177.3,177.02,177.27,6246.0,165.4357,165.6881,165.4264,165.66,6246.0
2020-02-04 12:05:00,177.25,177.32,177.16,177.25,6600.0,165.6413,165.7067,165.5572,165.6413,6600.0
2020-02-04 12:10:00,177.31,177.35,177.15,177.32,12615.0,165.6974,165.7348,165.5479,165.7067,12615.0
2020-02-04 12:15:00,177.26,177.34,177.0,177.15,7044.0,165.6507,165.7254,165.4077,165.5479,7044.0
2020-02-04 12:20:00,177.16,177.33,177.0,177.09,8886.0,165.5572,165.7161,165.4077,165.4918,8886.0
2020-02-04 12:25:00,177.05,177.3,177.05,177.16,10534.0,165.4544,165.6881,165.4544,165.5572,10534.0
2020-02-04 12:30:00,177.11,177.18,176.93,176.97,5024.0,165.5105,165.5759,165.3423,165.3797,5024.0
2020-02-04 12:35:00,177.0,177.11,176.94,177.02,5197.0,165.4077,165.5105,165.3516,165.4264,5197.0
2020-02-04 12:40:00,177.06,177.27,177.0,177.2,3671.0,165.4638,165.66,165.4077,165.5946,3671.0
2020-02-04 12:45:00,177.23,177.24,176.93,176.96,9897.0,165.6226,165.632,165.3423,165.3703,9897.0
2020-02-04 12:50:00,176.96,177.23,176.96,177.22,13437.0,165.3703,165.6226,165.3703,165.6133,13437.0
2020-02-04 12:55:00,177.24,177.24,177.01,177.23,2843.0,165.632,165.632,165.417,165.6226,2843.0
2020-02-04 13:00:00,177.27,177.27,177.03,177.06,3049.0,165.66,165.66,165.4357,165.4638,3049.0
2020-02-04 13:05:00,177.11,177.14,176.72,176.76,11888.0,165.5105,165.5385,165.146,165.1834,11888.0
2020-02-04 13:10:00,176.75,176.87,176.73,176.75,3261.0,165.1741,165.2862,165.1554,165.1741,3261.0
2020-02-04 13:15:00,176.76,177.14,176.76,177.12,1815.0,165.1834,165.5385,165.1834,165.5198,1815.0
2020-02-04 13:20:00,177.11,177.28,177.02,177.09,5838.0,165.5105,165.6694,165.4264,165.4918,5838.0
2020-02-04 13:25:00,177.17,177.19,177.02,177.17,4290.0,165.5666,165.5853,165.4264,165.5666,4290.0
2020-02-04 13:30:00,177.17,177.27,177.1,177.18,5588.0,165.5666,165.66,165.5012,165.5759,5588.0
2020-02-04 13:35:00,177.22,177.27,177.15,177.18,2907.0,165.6133,165.66,165.5479,165.5759,2907.0
2020-02-04 13:40:00,177.19,177.27,177.15,177.18,5367.0,165.5853,165.66,165.5479,165.5759,5367.0
2020-02-04 13:45:00,177.25,177.3,177.18,177.28,6514.0,165.6413,165.6881,165.5759,165.6694,6514.0
2020-02-04 13:50:00,177.25,177.38,177.17,177.23,12611.0,165.6413,165.7628,165.5666,165.6226,12611.0
2020-02-04 13:55:00,177.22,177.22,177.07,177.13,3359.0,165.6133,165.6133,165.4731,165.5292,3359.0
2020-02-04 14:00:00,177.18,177.26,177.14,177.19,5279.0,165.5759,165.6507,165.5385,165.5853,5279.0
2020-02-04 14:05:00,177.13,177.22,177.11,177.17,4551.0,165.5292,165.6133,165.5105,165.5666,4551.0
2020-02-04 14:10:00,177.2,177.28,177.18,177.25,4781.0,165.5946,165.6694,165.5759,165.6413,4781.0
2020-02-04 14:15:00,177.25,177.29,177.12,177.15,5582.0,165.6413,165.6787,165.5198,165.5479,5582.0
2020-02-04 14:20:00,177.17,177.57,177.16,177.44,6247.0,165.5666,165.9404,165.5572,165.8189,6247.0
2020-02-04 14:25:00,177.47,177.69,177.47,177.61,7551.0,165.8469,166.0525,165.8469,165.9778,7551.0
2020-02-04 14:30:00,177.59,177.97,177.53,177.65,6775.0,165.9591,166.3142,165.903,166.0151,6775.0
2020-02-04 14:35:00,177.72,177.97,177.72,177.84,6682.0,166.0805,166.3142,166.0805,166.1927,6682.0
2020-02-04 14:40:00,177.82,178.19,177.82,178.19,7913.0,166.174,166.5198,166.174,166.5198,7913.0
2020-02-04 14:45:00,178.19,178.38,178.1,178.26,9252.0,166.5198,166.6973,166.4357,166.5852,9252.0
2020-02-04 14:50:00,178.24,178.27,178.07,178.25,6054.0,166.5665,166.5945,166.4076,166.5758,6054.0
2020-02-04 14:55:00,178.22,178.47,178.07,178.08,19817.0,166.5478,166.7814,166.4076,166.417,19817.0
2020-02-04 15:00:00,178.07,178.07,177.53,177.72,19938.0,166.4076,166.4076,165.903,166.0805,19938.0
2020-02-04 15:05:00,177.77,177.84,177.52,177.72,7440.0,166.1273,166.1927,165.8936,166.0805,7440.0
2020-02-04 15:10:00,177.7,177.81,177.57,177.75,13217.0,166.0619,166.1647,165.9404,166.1086,13217.0
2020-02-04 15:15:00,177.75,177.8,177.49,177.7,7725.0,166.1086,166.1553,165.8656,166.0619,7725.0
2020-02-04 15:20:00,177.7,178.14,177.66,178.02,37767.0,166.0619,166.473,166.0245,166.3609,37767.0
2020-02-04 15:25:00,177.98,178.01,177.68,177.81,16095.0,166.3235,166.3516,166.0432,166.1647,16095.0
2020-02-04 15:30:00,177.78,177.89,177.69,177.69,22615.0,166.1366,166.2394,166.0525,166.0525,22615.0
2020-02-04 15:35:00,177.7,177.82,177.45,177.74,12805.0,166.0619,166.174,165.8282,166.0992,12805.0
2020-02-04 15:40:00,177.74,178.24,177.69,178.18,24377.0,166.0992,166.5665,166.0525,166.5104,24377.0
2020-02-04 15:45:00,178.2,178.57,178.14,178.46,31279.0,166.5291,166.8749,166.473,166.7721,31279.0
2020-02-04 15:50:00,178.43,178.71,178.07,178.46,55817.0,166.744,167.0057,166.4076,166.7721,55817.0
2020-02-04 15:55:00,178.47,178.8,178.4,178.8,89785.0,166.7814,167.0898,166.716,167.0898,89785.0
2020-02-05 09:30:00,175.74,177.79,173.0,173.49,134651.0,164.2302,166.146,161.6697,162.1276,134651.0
2020-02-05 09:35:00,173.04,173.27,170.5,170.82,56147.0,161.7071,161.922,159.3334,159.6325,56147.0
2020-02-05 09:40:00,171.16,173.5,169.91,173.49,86783.0,159.9502,162.1369,158.7821,162.1276,86783.0
2020-02-05 09:45:00,173.24,175.33,173.0,174.76,42981.0,161.894,163.8471,161.6697,163.3144,42981.0
2020-02-05 09:50:00,174.74,175.43,174.4,174.64,42001.0,163.2957,163.9405,162.978,163.2023,42001.0
2020-02-05 09:55:00,174.42,175.0,174.35,174.67,24892.0,162.9967,163.5387,162.9313,163.2303,24892.0
2020-02-05 10:00:00,174.55,175.22,173.51,173.55,28874.0,163.1182,163.7443,162.1463,162.1837,28874.0
2020-02-05 10:05:00,173.55,173.93,172.46,172.76,21483.0,162.1837,162.5388,161.165,161.4454,21483.0
2020-02-05 10:10:00,172.78,173.0,171.02,171.09,35527.0,161.4641,161.6697,159.8194,159.8848,35527.0
2020-02-05 10:15:00,171.24,171.91,171.02,171.13,20433.0,160.0249,160.6511,159.8194,159.9221,20433.0
2020-02-05 10:20:00,171.03,171.23,170.02,170.46,63643.0,159.8287,160.0156,158.8848,159.296,63643.0
2020-02-05 10:25:00,170.51,171.63,169.75,171.57,51055.0,159.3428,160.3894,158.6325,160.3333,51055.0
2020-02-05 10:30:00,171.4,172.47,171.08,172.42,31883.0,160.1745,161.1744,159.8754,161.1277,31883.0
2020-02-05 10:35:00,172.46,172.82,171.5,172.47,46670.0,161.165,161.5015,160.2679,161.1744,46670.0
2020-02-05 10:40:00,172.43,173.0,171.95,173.0,19500.0,161.137,161.6697,160.6884,161.6697,19500.0
2020-02-05 10:45:00,173.0,173.34,172.41,173.09,20628.0,161.6697,161.9874,161.1183,161.7538,20628.0
2020-02-05 10:50:00,173.16,173.53,172.85,173.03,24840.0,161.8192,162.165,161.5295,161.6977,24840.0
2020-02-05 10:55:00,173.09,173.75,172.97,173.13,14197.0,161.7538,162.3706,161.6416,161.7912,14197.0
2020-02-05 11:00:00,173.02,173.51,172.73,172.73,29903.0,161.6884,162.1463,161.4174,161.4174,29903.0
2020-02-05 11:05:00,172.82,172.9,172.08,172.16,36882.0,161.5015,161.5762,160.8099,160.8847,36882.0
2020-02-05 11:10:00,172.2,172.2,171.28,171.79,15269.0,160.9221,160.9221,160.0623,160.5389,15269.0
2020-02-05 11:15:00,171.77,171.77,171.02,171.06,12100.0,160.5202,160.5202,159.8194,159.8567,12100.0
2020-02-05 11:20:00,171.06,171.07,170.31,170.36,23733.0,159.8567,159.8661,159.1559,159.2026,23733.0
2020-02-05 11:25:00,170.39,170.52,170.14,170.2,18050.0,159.2306,159.3521,158.997,159.0531,18050.0
2020-02-05 11:30:00,170.22,171.6,170.17,171.6,20522.0,159.0717,160.3614,159.025,160.3614,20522.0
2020-02-05 11:35:00,171.59,171.67,170.59,170.63,57141.0,160.352,160.4268,159.4175,159.4549,57141.0
2020-02-05 11:40:00,170.5,170.6,170.11,170.59,15376.0,159.3334,159.4269,158.969,159.4175,15376.0
2020-02-05 11:45:00,170.53,170.74,170.32,170.55,15234.0,159.3614,159.5577,159.1652,159.3801,15234.0
2020-02-05 11:50:00,170.44,170.95,170.2,170.81,20406.0,159.2773,159.7539,159.0531,159.6231,20406.0
2020-02-05 11:55:00,170.81,170.99,170.54,170.69,32344.0,159.6231,159.7913,159.3708,159.511,32344.0
2020-02-05 12:00:00,170.69,170.69,170.1,170.38,26098.0,159.511,159.511,158.9596,159.2213,26098.0
2020-02-05 12:05:00,170.35,171.19,170.34,171.02,30202.0,159.1932,159.9782,159.1839,159.8194,30202.0
2020-02-05 12:10:00,170.96,171.03,170.5,170.58,34783.0,159.7633,159.8287,159.3334,159.4082,34783.0
2020-02-05 12:15:00,170.57,170.97,170.49,170.8,12968.0,159.3988,159.7726,159.3241,159.6138,12968.0
2020-02-05 12:20:00,170.75,171.84,170.71,171.8,12746.0,159.567,160.5856,159.5297,160.5483,12746.0
2020-02-05 12:25:00,171.79,172.38,171.73,171.99,24503.0,160.5389,161.0903,160.4829,160.7258,24503.0
2020-02-05 12:30:00,172.0,172.25,171.82,172.0,43540.0,160.7352,160.9688,160.567,160.7352,43540.0
2020-02-05 12:35:00,172.0,172.32,171.92,171.96,25693.0,160.7352,161.0342,160.6604,160.6978,25693.0
2020-02-05 12:40:00,171.95,172.17,171.93,171.98,11269.0,160.6884,160.894,160.6698,160.7165,11269.0
2020-02-05 12:45:00,172.08,172.08,171.61,171.63,3600.0,160.8099,160.8099,160.3707,160.3894,3600.0
2020-02-05 12:50:00,171.72,172.23,171.68,171.89,24956.0,160.4735,160.9501,160.4361,160.6324,24956.0
2020-02-05 12:55:00,171.89,172.24,171.88,172.19,8086.0,160.6324,160.9595,160.623,160.9127,8086.0
2020-02-05 13:00:00,172.15,172.36,172.15,172.34,4700.0,160.8753,161.0716,160.8753,161.0529,4700.0
2020-02-05 13:05:00,172.37,172.89,172.32,172.81,9454.0,161.0809,161.5669,161.0342,161.4921,9454.0
2020-02-05 13:10:00,172.83,173.1,172.83,173.0,10900.0,161.5108,161.7631,161.5108,161.6697,10900.0
2020-02-05 13:15:00,173.01,173.04,171.92,171.92,22394.0,161.679,161.7071,160.6604,160.6604,22394.0
2020-02-05 13:20:00,171.96,172.42,171.96,172.34,10260.0,160.6978,161.1277,160.6978,161.0529,10260.0
2020-02-05 13:25:00,172.31,172.31,171.64,172.02,7943.0,161.0249,161.0249,160.3987,160.7539,7943.0
2020-02-05 13:30:00,171.98,172.24,171.91,172.0,23796.0,160.7165,160.9595,160.6511,160.7352,23796.0
2020-02-05 13:35:00,172.0,172.46,171.98,172.22,21192.0,160.7352,161.165,160.7165,160.9408,21192.0
2020-02-05 13:40:00,172.19,172.23,171.93,172.03,8050.0,160.9127,160.9501,160.6698,160.7632,8050.0
2020-02-05 13:45:00,172.2,172.24,171.21,171.43,10787.0,160.9221,160.9595,159.9969,160.2025,10787.0
2020-02-05 13:50:00,171.34,171.36,170.85,171.01,20668.0,160.1184,160.1371,159.6605,159.81,20668.0
2020-02-05 13:55:00,171.07,171.09,170.49,170.49,31010.0,159.8661,159.8848,159.3241,159.3241,31010.0
2020-02-05 14:00:00,170.5,170.51,170.05,170.18,10386.0,159.3334,159.3428,158.9129,159.0344,10386.0
2020-02-05 14:05:00,170.22,170.23,169.8,169.8,11405.0,159.0717,159.0811,158.6793,158.6793,11405.0
2020-02-05 14:10:00,169.82,169.86,168.97,168.98,63965.0,158.6979,158.7353,157.9036,157.913,63965.0
2020-02-05 14:15:00,168.97,169.69,168.8,169.53,58447.0,157.9036,158.5765,157.7447,158.4269,58447.0
2020-02-05 14:20:00,169.56,169.56,169.01,169.15,32436.0,158.455,158.455,157.941,158.0718,32436.0
2020-02-05 14:25:00,169.31,170.28,169.19,170.25,19140.0,158.2213,159.1278,158.1092,159.0998,19140.0
2020-02-05 14:30:00,170.28,170.61,169.69,170.58,20472.0,159.1278,159.4362,158.5765,159.4082,20472.0
2020-02-05 14:35:00,170.5,170.68,170.1,170.18,9999.0,159.3334,159.5016,158.9596,159.0344,9999.0
2020-02-05 14:40:00,170.11,170.32,169.87,169.95,10965.0,158.969,159.1652,158.7447,158.8194,10965.0
2020-02-05 14:45:00,169.89,170.19,169.52,170.19,7125.0,158.7634,159.0437,158.4176,159.0437,7125.0
2020-02-05 14:50:00,170.18,170.91,170.09,170.75,10022.0,159.0344,159.7166,158.9503,159.567,10022.0
2020-02-05 14:55:00,170.75,171.28,170.71,170.92,24020.0,159.567,160.0623,159.5297,159.7259,24020.0
2020-02-05 15:00:00,170.91,171.22,170.85,171.09,19413.0,159.7166,160.0063,159.6605,159.8848,19413.0
2020-02-05 15:05:00,171.02,171.11,170.88,170.99,7622.0,159.8194,159.9035,159.6885,159.7913,7622.0
2020-02-05 15:10:00,170.99,171.13,170.9,170.93,11937.0,159.7913,159.9221,159.7072,159.7352,11937.0
2020-02-05 15:15:00,170.93,171.05,170.76,170.87,50478.0,159.7352,159.8474,159.5764,159.6792,50478.0
2020-02-05 15:20:00,170.89,171.42,170.89,171.36,13680.0,159.6979,160.1932,159.6979,160.1371,13680.0
2020-02-05 15:25:00,171.18,171.42,170.98,171.36,12793.0,159.9689,160.1932,159.782,160.1371,12793.0
2020-02-05 15:30:00,171.38,171.7,171.38,171.58,21210.0,160.1558,160.4548,160.1558,160.3427,21210.0
2020-02-05 15:35:00,171.61,171.63,170.98,171.24,46004.0,160.3707,160.3894,159.782,160.0249,46004.0
2020-02-05 15:40:00,171.26,171.5,171.01,171.26,23136.0,160.0436,160.2679,159.81,160.0436,23136.0
2020-02-05 15:45:00,171.25,171.47,171.17,171.25,28874.0,160.0343,160.2399,159.9595,160.0343,28874.0
2020-02-05 15:50:00,171.23,171.34,170.93,170.99,76365.0,160.0156,160.1184,159.7352,159.7913,76365.0
2020-02-05 15:55:00,171.02,171.39,170.8,171.36,126823.0,159.8194,160.1651,159.6138,160.1371,126823.0
2020-02-06 09:30:00,171.43,172.5,171.25,171.85,46777.0,160.2025,161.2024,160.0343,160.595,46777.0
2020-02-06 09:35:00,171.75,171.76,170.72,171.01,6693.0,160.5015,160.5109,159.539,159.81,6693.0
2020-02-06 09:40:00,171.24,171.35,170.59,170.59,11203.0,160.0249,160.1277,159.4175,159.4175,11203.0
2020-02-06 09:45:00,170.63,170.85,170.15,170.84,11546.0,159.4549,159.6605,159.0063,159.6511,11546.0
2020-02-06 09:50:00,170.81,171.49,170.75,171.11,12654.0,159.6231,160.2586,159.567,159.9035,12654.0
2020-02-06 09:55:00,171.09,171.47,170.94,171.33,29804.0,159.8848,160.2399,159.7446,160.1091,29804.0
2020-02-06 10:00:00,171.39,171.84,171.39,171.51,24463.0,160.1651,160.5856,160.1651,160.2773,24463.0
2020-02-06 10:05:00,171.5,171.91,171.35,171.91,26000.0,160.2679,160.6511,160.1277,160.6511,26000.0
2020-02-06 10:10:00,171.97,172.64,171.97,172.64,10275.0,160.7071,161.3333,160.7071,161.3333,10275.0
2020-02-06 10:15:00,172.65,172.87,172.17,172.32,19372.0,161.3426,161.5482,160.894,161.0342,19372.0
2020-02-06 10:20:00,172.33,172.46,172.13,172.19,18305.0,161.0436,161.165,160.8567,160.9127,18305.0
2020-02-06 10:25:00,172.2,172.2,171.75,171.87,19255.0,160.9221,160.9221,160.5015,160.6137,19255.0
2020-02-06 10:30:00,171.79,171.9,171.62,171.9,16452.0,160.5389,160.6417,160.3801,160.6417,16452.0
2020-02-06 10:35:00,171.85,172.27,171.83,172.15,29241.0,160.595,160.9875,160.5763,160.8753,29241.0
2020-02-06 10:40:00,172.09,172.15,171.63,171.74,13418.0,160.8193,160.8753,160.3894,160.4922,13418.0
2020-02-06 10:45:00,171.71,171.95,171.51,171.54,6850.0,160.4642,160.6884,160.2773,160.3053,6850.0
2020-02-06 10:50:00,171.54,171.66,171.43,171.56,12576.0,160.3053,160.4174,160.2025,160.324,12576.0
2020-02-06 10:55:00,171.56,171.66,171.4,171.64,4156.0,160.324,160.4174,160.1745,160.3987,4156.0
2020-02-06 11:00:00,171.63,171.63,171.42,171.54,9700.0,160.3894,160.3894,160.1932,160.3053,9700.0
2020-02-06 11:05:00,171.55,171.82,171.49,171.63,8903.0,160.3146,160.567,160.2586,160.3894,8903.0
2020-02-06 11:10:00,171.68,172.04,171.67,172.04,5032.0,160.4361,160.7726,160.4268,160.7726,5032.0
2020-02-06 11:15:00,172.04,172.07,171.83,171.98,14151.0,160.7726,160.8006,160.5763,160.7165,14151.0
2020-02-06 11:20:00,171.99,172.03,171.93,171.96,4592.0,160.7258,160.7632,160.6698,160.6978,4592.0
2020-02-06 11:25:00,172.0,172.39,171.99,172.34,13455.0,160.7352,161.0996,160.7258,161.0529,13455.0
2020-02-06 11:30:00,172.29,172.44,172.18,172.41,6878.0,161.0062,161.1464,160.9034,161.1183,6878.0
2020-02-06 11:35:00,172.44,172.69,172.38,172.66,8974.0,161.1464,161.38,161.0903,161.3519,8974.0
2020-02-06 11:40:00,172.67,172.67,172.25,172.36,13775.0,161.3613,161.3613,160.9688,161.0716,13775.0
2020-02-06 11:45:00,172.38,172.55,172.25,172.35,6600.0,161.0903,161.2491,160.9688,161.0622,6600.0
2020-02-06 11:50:00,172.36,172.58,172.3,172.31,6009.0,161.0716,161.2772,161.0155,161.0249,6009.0
2020-02-06 11:55:00,172.35,172.41,172.19,172.25,41080.0,161.0622,161.1183,160.9127,160.9688,41080.0
2020-02-06 12:00:00,172.22,172.46,171.92,171.93,32257.0,160.9408,161.165,160.6604,160.6698,32257.0
2020-02-06 12:05:00,171.85,172.45,171.85,172.32,18594.0,160.595,161.1557,160.595,161.0342,18594.0
2020-02-06 12:10:00,172.28,172.37,171.95,171.95,23829.0,160.9968,161.0809,160.6884,160.6884,23829.0
2020-02-06 12:15:00,171.98,172.31,171.82,172.19,8913.0,160.7165,161.0249,160.567,160.9127,8913.0
2020-02-06 12:20:00,172.23,172.29,172.04,172.25,32148.0,160.9501,161.0062,160.7726,160.9688,32148.0
2020-02-06 12:25:00,172.22,172.27,172.09,172.27,17707.0,160.9408,160.9875,160.8193,160.9875,17707.0
2020-02-06 12:30:00,172.2,172.71,172.08,172.71,9256.0,160.9221,161.3987,160.8099,161.3987,9256.0
2020-02-06 12:35:00,172.78,173.01,172.69,173.01,6627.0,161.4641,161.679,161.38,161.679,6627.0
2020-02-06 12:40:00,173.06,173.27,172.85,173.22,4600.0,161.7257,161.922,161.5295,161.8753,4600.0
2020-02-06 12:45:00,173.16,173.18,173.03,173.12,3900.0,161.8192,161.8379,161.6977,161.7818,3900.0
2020-02-06 12:50:00,173.13,173.13,172.86,173.07,3042.0,161.7912,161.7912,161.5388,161.7351,3042.0
2020-02-06 12:55:00,173.09,173.22,172.92,173.22,6025.0,161.7538,161.8753,161.5949,161.8753,6025.0
2020-02-06 13:00:00,173.24,173.39,173.17,173.17,5876.0,161.894,162.0341,161.8285,161.8285,5876.0
2020-02-06 13:05:00,173.25,173.25,172.69,172.78,5400.0,161.9033,161.9033,161.38,161.4641,5400.0
2020-02-06 13:10:00,172.78,172.78,172.18,172.21,14993.0,161.4641,161.4641,160.9034,160.9314,14993.0
2020-02-06 13:15:00,172.23,172.28,172.06,172.28,8395.0,160.9501,160.9968,160.7912,160.9968,8395.0
2020-02-06 13:20:00,172.28,172.48,171.98,172.09,32450.0,160.9968,161.1837,160.7165,160.8193,32450.0
2020-02-06 13:25:00,172.09,172.13,171.91,171.93,7230.0,160.8193,160.8567,160.6511,160.6698,7230.0
2020-02-06 13:30:00,172.01,172.03,171.81,171.91,4012.0,160.7445,160.7632,160.5576,160.6511,4012.0
2020-02-06 13:35:00,171.9,172.1,171.9,172.1,4200.0,160.6417,160.8286,160.6417,160.8286,4200.0
2020-02-06 13:40:00,172.09,172.1,171.83,171.84,6009.0,160.8193,160.8286,160.5763,160.5856,6009.0
2020-02-06 13:45:00,171.83,171.99,171.79,171.99,3150.0,160.5763,160.7258,160.5389,160.7258,3150.0
2020-02-06 13:50:00,171.97,172.11,171.96,172.0,4983.0,160.7071,160.838,160.6978,160.7352,4983.0
2020-02-06 13:55:00,171.94,172.05,171.91,172.02,2491.0,160.6791,160.7819,160.6511,160.7539,2491.0
2020-02-06 14:00:00,171.99,172.22,171.96,171.96,5833.0,160.7258,160.9408,160.6978,160.6978,5833.0
2020-02-06 14:05:00,171.91,172.13,171.9,171.98,8139.0,160.6511,160.8567,160.6417,160.7165,8139.0
2020-02-06 14:10:00,172.01,172.06,171.94,171.98,5160.0,160.7445,160.7912,160.6791,160.7165,5160.0
2020-02-06 14:15:00,172.02,172.06,171.91,171.91,7703.0,160.7539,160.7912,160.6511,160.6511,7703.0
2020-02-06 14:20:00,171.89,171.89,171.65,171.74,4000.0,160.6324,160.6324,160.4081,160.4922,4000.0
2020-02-06 14:25:00,171.66,171.98,171.55,171.96,7499.0,160.4174,160.7165,160.3146,160.6978,7499.0
2020-02-06 14:30:00,171.98,172.11,171.91,172.0,6403.0,160.7165,160.838,160.6511,160.7352,6403.0
2020-02-06 14:35:00,171.97,172.08,171.91,171.96,6858.0,160.7071,160.8099,160.6511,160.6978,6858.0
2020-02-06 14:40:00,172.04,172.04,171.81,171.88,3800.0,160.7726,160.7726,160.5576,160.623,3800.0
2020-02-06 14:45:00,171.89,171.93,171.76,171.93,4345.0,160.6324,160.6698,160.5109,160.6698,4345.0
2020-02-06 14:50:00,171.9,171.95,171.77,171.87,3450.0,160.6417,160.6884,160.5202,160.6137,3450.0
2020-02-06 14:55:00,171.88,171.88,171.62,171.65,3400.0,160.623,160.623,160.3801,160.4081,3400.0
2020-02-06 15:00:00,171.65,171.66,171.53,171.6,8196.0,160.4081,160.4174,160.296,160.3614,8196.0
2020-02-06 15:05:00,171.58,171.67,171.53,171.63,4102.0,160.3427,160.4268,160.296,160.3894,4102.0
2020-02-06 15:10:00,171.66,171.68,171.55,171.6,3000.0,160.4174,160.4361,160.3146,160.3614,3000.0
2020-02-06 15:15:00,171.59,171.6,171.39,171.39,6526.0,160.352,160.3614,160.1651,160.1651,6526.0
2020-02-06 15:20:00,171.42,171.45,171.25,171.25,6550.0,160.1932,160.2212,160.0343,160.0343,6550.0
2020-02-06 15:25:00,171.28,171.39,171.18,171.28,10182.0,160.0623,160.1651,159.9689,160.0623,10182.0
2020-02-06 15:30:00,171.28,171.42,171.2,171.37,7126.0,160.0623,160.1932,159.9876,160.1464,7126.0
2020-02-06 15:35:00,171.4,171.6,171.4,171.49,7955.0,160.1745,160.3614,160.1745,160.2586,7955.0
2020-02-06 15:40:00,171.55,171.65,171.5,171.52,6774.0,160.3146,160.4081,160.2679,160.2866,6774.0
2020-02-06 15:45:00,171.56,171.6,171.4,171.5,10067.0,160.324,160.3614,160.1745,160.2679,10067.0
2020-02-06 15:50:00,171.51,171.73,171.43,171.7,30317.0,160.2773,160.4829,160.2025,160.4548,30317.0
2020-02-06 15:55:00,171.68,171.85,171.57,171.78,41907.0,160.4361,160.595,160.3333,160.5296,41907.0
2020-02-07 09:30:00,170.71,171.27,170.39,170.57,18713.0,159.5297,160.053,159.2306,159.3988,18713.0
2020-02-07 09:35:00,170.36,170.53,169.72,169.72,14398.0,159.2026,159.3614,158.6045,158.6045,14398.0
2020-02-07 09:40:00,169.73,170.51,169.36,170.21,14833.0,158.6138,159.3428,158.2681,159.0624,14833.0
2020-02-07 09:45:00,170.28,170.39,169.73,169.85,21634.0,159.1278,159.2306,158.6138,158.726,21634.0
2020-02-07 09:50:00,170.1,170.13,169.15,169.22,32418.0,158.9596,158.9876,158.0718,158.1372,32418.0
2020-02-07 09:55:00,169.3,169.32,168.65,168.77,21193.0,158.212,158.2307,157.6046,157.7167,21193.0
2020-02-07 10:00:00,169.03,169.03,168.25,168.64,11842.0,157.9597,157.9597,157.2308,157.5952,11842.0
2020-02-07 10:05:00,168.81,168.81,168.31,168.31,5774.0,157.7541,157.7541,157.2868,157.2868,5774.0
2020-02-07 10:10:00,168.34,168.43,168.15,168.27,8398.0,157.3149,157.399,157.1373,157.2495,8398.0
2020-02-07 10:15:00,168.16,168.25,167.72,167.91,11484.0,157.1467,157.2308,156.7355,156.913,11484.0
2020-02-07 10:20:00,167.95,168.46,167.95,168.24,4200.0,156.9504,157.427,156.9504,157.2214,4200.0
2020-02-07 10:25:00,168.24,168.39,168.08,168.21,5789.0,157.2214,157.3616,157.0719,157.1934,5789.0
2020-02-07 10:30:00,168.25,168.44,168.2,168.2,4809.0,157.2308,157.4083,157.184,157.184,4809.0
2020-02-07 10:35:00,168.32,168.74,168.26,168.49,4782.0,157.2962,157.6887,157.2401,157.4551,4782.0
2020-02-07 10:40:00,168.46,168.98,168.41,168.92,5018.0,157.427,157.913,157.3803,157.8569,5018.0
2020-02-07 10:45:00,168.88,168.89,168.58,168.71,11722.0,157.8195,157.8289,157.5392,157.6606,11722.0
2020-02-07 10:50:00,168.68,168.79,168.51,168.79,9044.0,157.6326,157.7354,157.4737,157.7354,9044.0
2020-02-07 10:55:00,168.8,169.07,168.66,168.76,11197.0,157.7447,157.9971,157.6139,157.7074,11197.0
2020-02-07 11:00:00,168.67,168.89,168.48,168.56,6700.0,157.6233,157.8289,157.4457,157.5205,6700.0
2020-02-07 11:05:00,168.62,168.7,168.36,168.38,4145.0,157.5765,157.6513,157.3336,157.3523,4145.0
2020-02-07 11:10:00,168.39,168.42,168.15,168.29,9643.0,157.3616,157.3896,157.1373,157.2681,9643.0
2020-02-07 11:15:00,168.22,168.4,168.18,168.4,27185.0,157.2027,157.3709,157.1654,157.3709,27185.0
2020-02-07 11:20:00,168.43,168.58,168.4,168.58,5600.0,157.399,157.5392,157.3709,157.5392,5600.0
2020-02-07 11:25:00,168.6,168.71,168.36,168.61,5609.0,157.5578,157.6606,157.3336,157.5672,5609.0
2020-02-07 11:30:00,168.54,168.8,168.44,168.45,7736.0,157.5018,157.7447,157.4083,157.4177,7736.0
2020-02-07 11:35:00,168.45,168.66,168.4,168.47,4804.0,157.4177,157.6139,157.3709,157.4364,4804.0
2020-02-07 11:40:00,168.45,168.55,168.44,168.47,4794.0,157.4177,157.5111,157.4083,157.4364,4794.0
2020-02-07 11:45:00,168.5,168.5,167.9,167.99,12279.0,157.4644,157.4644,156.9037,156.9878,12279.0
2020-02-07 11:50:00,167.99,168.07,167.95,167.95,4619.0,156.9878,157.0626,156.9504,156.9504,4619.0
2020-02-07 11:55:00,167.97,167.97,167.77,167.82,4321.0,156.9691,156.9691,156.7822,156.8289,4321.0
2020-02-07 12:00:00,168.02,168.02,167.75,167.75,6543.0,157.0158,157.0158,156.7635,156.7635,6543.0
2020-02-07 12:05:00,167.8,167.83,167.47,167.48,9967.0,156.8102,156.8383,156.5019,156.5112,9967.0
2020-02-07 12:10:00,167.51,167.7,167.47,167.7,11460.0,156.5392,156.7168,156.5019,156.7168,11460.0
2020-02-07 12:15:00,167.7,167.89,167.61,167.85,3250.0,156.7168,156.8943,156.6327,156.857,3250.0
2020-02-07 12:20:00,167.84,167.92,167.74,167.75,5955.0,156.8476,156.9224,156.7542,156.7635,5955.0
2020-02-07 12:25:00,167.77,167.79,167.57,167.71,8731.0,156.7822,156.8009,156.5953,156.7261,8731.0
2020-02-07 12:30:00,167.72,167.87,167.63,167.81,8023.0,156.7355,156.8757,156.6514,156.8196,8023.0
2020-02-07 12:35:00,167.79,167.82,167.63,167.76,7561.0,156.8009,156.8289,156.6514,156.7729,7561.0
2020-02-07 12:40:00,167.82,167.84,167.6,167.64,5316.0,156.8289,156.8476,156.6233,156.6607,5316.0
2020-02-07 12:45:00,167.66,167.77,167.62,167.67,9459.0,156.6794,156.7822,156.642,156.6888,9459.0
2020-02-07 12:50:00,167.66,167.81,167.57,167.76,4890.0,156.6794,156.8196,156.5953,156.7729,4890.0
2020-02-07 12:55:00,167.75,167.87,167.71,167.78,3926.0,156.7635,156.8757,156.7261,156.7916,3926.0
2020-02-07 13:00:00,167.74,167.74,167.58,167.66,5450.0,156.7542,156.7542,156.6046,156.6794,5450.0
2020-02-07 13:05:00,167.65,167.65,167.2,167.22,5684.0,156.6701,156.6701,156.2495,156.2682,5684.0
2020-02-07 13:10:00,167.25,167.33,167.16,167.18,7210.0,156.2963,156.371,156.2122,156.2308,7210.0
2020-02-07 13:15:00,167.18,167.29,167.15,167.15,7370.0,156.2308,156.3336,156.2028,156.2028,7370.0
2020-02-07 13:20:00,167.2,167.41,167.18,167.35,6498.0,156.2495,156.4458,156.2308,156.3897,6498.0
2020-02-07 13:25:00,167.41,167.41,167.18,167.22,3134.0,156.4458,156.4458,156.2308,156.2682,3134.0
2020-02-07 13:30:00,167.22,167.44,167.15,167.15,7013.0,156.2682,156.4738,156.2028,156.2028,7013.0
2020-02-07 13:35:00,167.2,167.52,167.16,167.34,7712.0,156.2495,156.5486,156.2122,156.3804,7712.0
2020-02-07 13:40:00,167.38,167.43,167.03,167.21,18344.0,156.4177,156.4645,156.0907,156.2589,18344.0
2020-02-07 13:45:00,167.17,167.17,166.67,166.68,6308.0,156.2215,156.2215,155.7542,155.7636,6308.0
2020-02-07 13:50:00,166.67,166.8,166.54,166.79,11348.0,155.7542,155.8757,155.6328,155.8664,11348.0
2020-02-07 13:55:00,166.73,166.74,166.43,166.55,3238.0,155.8103,155.8197,155.53,155.6421,3238.0
2020-02-07 14:00:00,166.63,166.65,166.15,166.25,4251.0,155.7169,155.7356,155.2683,155.3618,4251.0
2020-02-07 14:05:00,166.25,166.28,165.93,165.99,11736.0,155.3618,155.3898,155.0627,155.1188,11736.0
2020-02-07 14:10:00,166.04,166.11,165.85,165.94,9541.0,155.1655,155.2309,154.988,155.0721,9541.0
2020-02-07 14:15:00,166.02,166.04,165.79,165.84,7154.0,155.1468,155.1655,154.9319,154.9786,7154.0
2020-02-07 14:20:00,165.82,165.88,165.67,165.71,4725.0,154.9599,155.016,154.8197,154.8571,4725.0
2020-02-07 14:25:00,165.71,166.06,165.67,165.85,20802.0,154.8571,155.1842,154.8197,154.988,20802.0
2020-02-07 14:30:00,165.89,166.04,165.84,165.85,6049.0,155.0253,155.1655,154.9786,154.988,6049.0
2020-02-07 14:35:00,165.82,165.92,165.69,165.85,4450.0,154.9599,155.0534,154.8384,154.988,4450.0
2020-02-07 14:40:00,165.8,166.18,165.71,166.05,5003.0,154.9412,155.2963,154.8571,155.1749,5003.0
2020-02-07 14:45:00,165.97,166.01,165.61,165.78,6691.0,155.1001,155.1375,154.7637,154.9225,6691.0
2020-02-07 14:50:00,165.75,165.99,165.7,165.79,5523.0,154.8945,155.1188,154.8478,154.9319,5523.0
2020-02-07 14:55:00,166.03,166.07,165.8,165.92,6440.0,155.1562,155.1935,154.9412,155.0534,6440.0
2020-02-07 15:00:00,165.97,166.08,165.83,165.84,10981.0,155.1001,155.2029,154.9693,154.9786,10981.0
2020-02-07 15:05:00,165.76,165.88,165.72,165.75,5006.0,154.9038,155.016,154.8665,154.8945,5006.0
2020-02-07 15:10:00,165.81,165.88,165.57,165.83,12397.0,154.9506,155.016,154.7263,154.9693,12397.0
2020-02-07 15:15:00,165.87,165.96,165.72,165.9,9929.0,155.0066,155.0907,154.8665,155.0347,9929.0
2020-02-07 15:20:00,165.9,165.92,165.59,165.69,8450.0,155.0347,155.0534,154.745,154.8384,8450.0
2020-02-07 15:25:00,165.65,165.79,165.56,165.56,9941.0,154.8011,154.9319,154.7169,154.7169,9941.0
2020-02-07 15:30:00,165.57,165.73,165.45,165.65,17695.0,154.7263,154.8758,154.6142,154.8011,17695.0
2020-02-07 15:35:00,165.67,165.71,165.3,165.32,16815.0,154.8197,154.8571,154.474,154.4927,16815.0
2020-02-07 15:40:00,165.32,165.67,165.3,165.48,18898.0,154.4927,154.8197,154.474,154.6422,18898.0
2020-02-07 15:45:00,165.47,165.58,165.34,165.37,21941.0,154.6328,154.7356,154.5114,154.5394,21941.0
2020-02-07 15:50:00,165.41,165.51,165.07,165.17,53386.0,154.5768,154.6702,154.259,154.3525,53386.0
2020-02-07 15:55:00,165.21,165.35,164.76,165.1,141894.0,154.3899,154.5207,153.9693,154.2871,141894.0
2020-02-10 09:30:00,164.1,166.53,164.08,166.5,96176.0,153.3526,155.6234,153.3339,155.5954,96176.0
2020-02-10 09:35:00,166.52,167.05,166.23,166.25,11121.0,155.6141,156.1094,155.3431,155.3618,11121.0
2020-02-10 09:40:00,166.7,166.87,165.67,165.75,15096.0,155.7823,155.9411,154.8197,154.8945,15096.0
2020-02-10 09:45:00,165.88,165.96,165.09,165.59,39930.0,155.016,155.0907,154.2777,154.745,39930.0
2020-02-10 09:50:00,165.42,165.62,165.16,165.48,11392.0,154.5861,154.773,154.3431,154.6422,11392.0
2020-02-10 09:55:00,165.5,166.23,165.49,166.01,35318.0,154.6609,155.3431,154.6515,155.1375,35318.0
2020-02-10 10:00:00,166.0,166.08,165.37,165.48,10182.0,155.1281,155.2029,154.5394,154.6422,10182.0
2020-02-10 10:05:00,165.49,166.21,165.4,166.21,10258.0,154.6515,155.3244,154.5674,155.3244,10258.0
2020-02-10 10:10:00,166.22,166.24,165.73,165.82,6611.0,155.3337,155.3524,154.8758,154.9599,6611.0
2020-02-10 10:15:00,165.78,165.96,165.61,165.82,7801.0,154.9225,155.0907,154.7637,154.9599,7801.0
2020-02-10 10:20:00,165.85,166.14,165.84,165.93,2734.0,154.988,155.259,154.9786,155.0627,2734.0
2020-02-10 10:25:00,165.91,166.2,165.82,165.95,5517.0,155.044,155.315,154.9599,155.0814,5517.0
2020-02-10 10:30:00,165.89,165.89,165.66,165.82,4962.0,155.0253,155.0253,154.8104,154.9599,4962.0
2020-02-10 10:35:00,165.78,165.86,165.58,165.71,4382.0,154.9225,154.9973,154.7356,154.8571,4382.0
2020-02-10 10:40:00,165.67,166.07,165.54,165.98,11986.0,154.8197,155.1935,154.6983,155.1094,11986.0
2020-02-10 10:45:00,166.08,166.1,165.9,166.04,10793.0,155.2029,155.2216,155.0347,155.1655,10793.0
2020-02-10 10:50:00,166.08,166.19,165.86,165.89,16402.0,155.2029,155.3057,154.9973,155.0253,16402.0
2020-02-10 10:55:00,166.0,166.25,165.67,166.2,17393.0,155.1281,155.3618,154.8197,155.315,17393.0
2020-02-10 11:00:00,166.26,166.31,165.88,165.94,17492.0,155.3711,155.4178,155.016,155.0721,17492.0
2020-02-10 11:05:00,165.99,166.21,165.91,166.0,12056.0,155.1188,155.3244,155.044,155.1281,12056.0
2020-02-10 11:10:00,165.98,166.12,165.92,166.03,5631.0,155.1094,155.2403,155.0534,155.1562,5631.0
2020-02-10 11:15:00,166.08,166.49,166.03,166.42,15654.0,155.2029,155.586,155.1562,155.5206,15654.0
2020-02-10 11:20:00,166.41,166.73,166.41,166.7,6801.0,155.5113,155.8103,155.5113,155.7823,6801.0
2020-02-10 11:25:00,166.77,166.95,166.77,166.9,5425.0,155.8477,156.0159,155.8477,155.9692,5425.0
2020-02-10 11:30:00,167.0,167.22,166.77,166.77,62856.0,156.0626,156.2682,155.8477,155.8477,62856.0
2020-02-10 11:35:00,166.81,167.23,166.55,167.12,67021.0,155.8851,156.2776,155.6421,156.1748,67021.0
2020-02-10 11:40:00,167.09,167.5,167.09,167.37,11267.0,156.1467,156.5299,156.1467,156.4084,11267.0
2020-02-10 11:45:00,167.34,167.77,167.34,167.75,4600.0,156.3804,156.7822,156.3804,156.7635,4600.0
2020-02-10 11:50:00,167.78,167.78,167.4,167.6,11343.0,156.7916,156.7916,156.4364,156.6233,11343.0
2020-02-10 11:55:00,167.62,167.82,167.62,167.64,6032.0,156.642,156.8289,156.642,156.6607,6032.0
2020-02-10 12:00:00,167.63,167.75,167.58,167.58,5388.0,156.6514,156.7635,156.6046,156.6046,5388.0
2020-02-10 12:05:00,167.64,167.73,167.47,167.73,4600.0,156.6607,156.7448,156.5019,156.7448,4600.0
2020-02-10 12:10:00,167.77,167.79,167.65,167.65,4258.0,156.7822,156.8009,156.6701,156.6701,4258.0
2020-02-10 12:15:00,167.55,167.55,167.36,167.38,3427.0,156.5766,156.5766,156.3991,156.4177,3427.0
2020-02-10 12:20:00,167.38,167.43,167.22,167.29,2635.0,156.4177,156.4645,156.2682,156.3336,2635.0
2020-02-10 12:25:00,167.3,167.43,167.3,167.35,1600.0,156.343,156.4645,156.343,156.3897,1600.0
2020-02-10 12:30:00,167.36,167.45,167.2,167.23,2793.0,156.3991,156.4832,156.2495,156.2776,2793.0
2020-02-10 12:35:00,167.14,167.19,167.02,167.19,1700.0,156.1935,156.2402,156.0813,156.2402,1700.0
2020-02-10 12:40:00,167.18,167.26,167.11,167.23,1419.0,156.2308,156.3056,156.1654,156.2776,1419.0
2020-02-10 12:45:00,167.22,167.37,167.17,167.17,3400.0,156.2682,156.4084,156.2215,156.2215,3400.0
2020-02-10 12:50:00,167.13,167.21,167.04,167.18,1684.0,156.1841,156.2589,156.1,156.2308,1684.0
2020-02-10 12:55:00,167.22,167.26,167.11,167.11,2000.0,156.2682,156.3056,156.1654,156.1654,2000.0
2020-02-10 13:00:00,167.09,167.23,167.08,167.13,3343.0,156.1467,156.2776,156.1374,156.1841,3343.0
2020-02-10 13:05:00,167.19,167.27,167.08,167.27,1900.0,156.2402,156.315,156.1374,156.315,1900.0
2020-02-10 13:10:00,167.38,167.38,167.17,167.28,5300.0,156.4177,156.4177,156.2215,156.3243,5300.0
2020-02-10 13:15:00,167.26,167.32,166.92,166.93,14508.0,156.3056,156.3617,155.9879,155.9972,14508.0
2020-02-10 13:20:00,166.91,167.03,166.88,166.92,2909.0,155.9785,156.0907,155.9505,155.9879,2909.0
2020-02-10 13:25:00,166.96,167.06,166.94,167.03,1970.0,156.0253,156.1187,156.0066,156.0907,1970.0
2020-02-10 13:30:00,167.07,167.29,167.07,167.29,1304.0,156.1281,156.3336,156.1281,156.3336,1304.0
2020-02-10 13:35:00,167.29,167.31,167.08,167.12,2865.0,156.3336,156.3523,156.1374,156.1748,2865.0
2020-02-10 13:40:00,167.2,167.21,166.97,166.99,16894.0,156.2495,156.2589,156.0346,156.0533,16894.0
2020-02-10 13:45:00,167.02,167.02,166.9,166.95,2900.0,156.0813,156.0813,155.9692,156.0159,2900.0
2020-02-10 13:50:00,166.94,167.07,166.94,167.07,1949.0,156.0066,156.1281,156.0066,156.1281,1949.0
2020-02-10 13:55:00,167.07,167.07,166.97,166.98,2700.0,156.1281,156.1281,156.0346,156.0439,2700.0
2020-02-10 14:00:00,166.98,167.06,166.86,166.96,5030.0,156.0439,156.1187,155.9318,156.0253,5030.0
2020-02-10 14:05:00,167.0,167.16,166.92,167.13,5242.0,156.0626,156.2122,155.9879,156.1841,5242.0
2020-02-10 14:10:00,167.16,167.17,167.0,167.09,11615.0,156.2122,156.2215,156.0626,156.1467,11615.0
2020-02-10 14:15:00,167.06,167.18,166.99,167.02,19091.0,156.1187,156.2308,156.0533,156.0813,19091.0
2020-02-10 14:20:00,167.05,167.54,167.05,167.47,4793.0,156.1094,156.5673,156.1094,156.5019,4793.0
2020-02-10 14:25:00,167.46,167.5,167.09,167.18,13612.0,156.4925,156.5299,156.1467,156.2308,13612.0
2020-02-10 14:30:00,167.19,167.36,167.09,167.27,33801.0,156.2402,156.3991,156.1467,156.315,33801.0
2020-02-10 14:35:00,167.23,167.26,167.0,167.0,16715.0,156.2776,156.3056,156.0626,156.0626,16715.0
2020-02-10 14:40:00,167.06,167.12,166.86,167.12,9197.0,156.1187,156.1748,155.9318,156.1748,9197.0
2020-02-10 14:45:00,167.13,167.13,167.03,167.06,15772.0,156.1841,156.1841,156.0907,156.1187,15772.0
2020-02-10 14:50:00,167.09,167.14,167.02,167.12,16261.0,156.1467,156.1935,156.0813,156.1748,16261.0
2020-02-10 14:55:00,167.17,167.49,167.12,167.44,16074.0,156.2215,156.5205,156.1748,156.4738,16074.0
2020-02-10 15:00:00,167.5,167.54,167.33,167.47,24634.0,156.5299,156.5673,156.371,156.5019,24634.0
2020-02-10 15:05:00,167.52,167.63,167.39,167.59,26246.0,156.5486,156.6514,156.4271,156.614,26246.0
2020-02-10 15:10:00,167.63,168.05,167.6,167.71,18198.0,156.6514,157.0439,156.6233,156.7261,18198.0
2020-02-10 15:15:00,167.77,167.95,167.74,167.85,15794.0,156.7822,156.9504,156.7542,156.857,15794.0
2020-02-10 15:20:00,167.82,168.68,167.75,168.4,32527.0,156.8289,157.6326,156.7635,157.3709,32527.0
2020-02-10 15:25:00,168.4,168.61,168.33,168.43,10638.0,157.3709,157.5672,157.3055,157.399,10638.0
2020-02-10 15:30:00,168.49,168.51,168.24,168.36,9640.0,157.4551,157.4737,157.2214,157.3336,9640.0
2020-02-10 15:35:00,168.4,168.6,168.35,168.45,9346.0,157.3709,157.5578,157.3242,157.4177,9346.0
2020-02-10 15:40:00,168.43,168.64,168.3,168.5,11868.0,157.399,157.5952,157.2775,157.4644,11868.0
2020-02-10 15:45:00,168.47,168.48,168.23,168.39,10660.0,157.4364,157.4457,157.2121,157.3616,10660.0
2020-02-10 15:50:00,168.37,168.84,168.3,168.78,39592.0,157.3429,157.7821,157.2775,157.7261,39592.0
2020-02-10 15:55:00,168.7,169.01,168.61,169.01,66766.0,157.6513,157.941,157.5672,157.941,66766.0
2020-02-11 09:30:00,169.21,169.82,169.05,169.43,37710.0,158.1279,158.6979,157.9784,158.3335,37710.0
2020-02-11 09:35:00,169.35,169.59,168.33,169.12,25542.0,158.2587,158.483,157.3055,158.0438,25542.0
2020-02-11 09:40:00,169.13,169.81,169.13,169.27,28170.0,158.0531,158.6886,158.0531,158.184,28170.0
2020-02-11 09:45:00,169.52,170.8,169.48,170.65,8979.0,158.4176,159.6138,158.3802,159.4736,8979.0
2020-02-11 09:50:00,170.87,171.0,170.56,170.71,13082.0,159.6792,159.8007,159.3895,159.5297,13082.0
2020-02-11 09:55:00,170.96,171.17,170.42,170.53,9943.0,159.7633,159.9595,159.2586,159.3614,9943.0
2020-02-11 10:00:00,170.62,171.49,170.53,171.49,14357.0,159.4456,160.2586,159.3614,160.2586,14357.0
2020-02-11 10:05:00,171.41,172.0,171.4,171.93,12526.0,160.1838,160.7352,160.1745,160.6698,12526.0
2020-02-11 10:10:00,171.67,172.3,171.59,172.1,6744.0,160.4268,161.0155,160.352,160.8286,6744.0
2020-02-11 10:15:00,172.15,172.15,171.33,171.42,7770.0,160.8753,160.8753,160.1091,160.1932,7770.0
2020-02-11 10:20:00,171.35,171.81,171.35,171.68,5147.0,160.1277,160.5576,160.1277,160.4361,5147.0
2020-02-11 10:25:00,171.67,171.97,171.55,171.67,8540.0,160.4268,160.7071,160.3146,160.4268,8540.0
2020-02-11 10:30:00,171.77,172.0,171.72,171.72,4505.0,160.5202,160.7352,160.4735,160.4735,4505.0
2020-02-11 10:35:00,171.9,171.9,171.57,171.84,4400.0,160.6417,160.6417,160.3333,160.5856,4400.0
2020-02-11 10:40:00,171.82,172.05,171.53,171.72,20156.0,160.567,160.7819,160.296,160.4735,20156.0
2020-02-11 10:45:00,171.75,171.96,171.67,171.83,7521.0,160.5015,160.6978,160.4268,160.5763,7521.0
2020-02-11 10:50:00,171.99,172.13,171.8,171.96,8542.0,160.7258,160.8567,160.5483,160.6978,8542.0
2020-02-11 10:55:00,171.91,172.14,171.8,172.09,11586.0,160.6511,160.866,160.5483,160.8193,11586.0
2020-02-11 11:00:00,172.04,172.28,171.89,172.21,5426.0,160.7726,160.9968,160.6324,160.9314,5426.0
2020-02-11 11:05:00,172.15,172.15,171.9,171.98,5267.0,160.8753,160.8753,160.6417,160.7165,5267.0
2020-02-11 11:10:00,171.97,171.99,171.79,171.98,8779.0,160.7071,160.7258,160.5389,160.7165,8779.0
2020-02-11 11:15:00,171.94,172.09,171.75,172.09,4112.0,160.6791,160.8193,160.5015,160.8193,4112.0
2020-02-11 11:20:00,172.01,172.07,171.76,171.9,3723.0,160.7445,160.8006,160.5109,160.6417,3723.0
2020-02-11 11:25:00,172.01,172.08,171.89,172.05,2743.0,160.7445,160.8099,160.6324,160.7819,2743.0
2020-02-11 11:30:00,172.0,172.0,171.47,171.61,13136.0,160.7352,160.7352,160.2399,160.3707,13136.0
2020-02-11 11:35:00,171.61,171.95,171.41,171.6,20178.0,160.3707,160.6884,160.1838,160.3614,20178.0
2020-02-11 11:40:00,171.47,171.92,171.34,171.92,13638.0,160.2399,160.6604,160.1184,160.6604,13638.0
2020-02-11 11:45:00,171.9,171.98,171.82,171.92,10346.0,160.6417,160.7165,160.567,160.6604,10346.0
2020-02-11 11:50:00,171.93,171.98,171.71,171.94,6175.0,160.6698,160.7165,160.4642,160.6791,6175.0
2020-02-11 11:55:00,171.98,171.99,171.86,171.95,3742.0,160.7165,160.7258,160.6043,160.6884,3742.0
2020-02-11 12:00:00,171.96,172.29,171.83,172.23,9406.0,160.6978,161.0062,160.5763,160.9501,9406.0
2020-02-11 12:05:00,172.14,172.24,172.1,172.24,5703.0,160.866,160.9595,160.8286,160.9595,5703.0
2020-02-11 12:10:00,172.21,172.34,172.2,172.33,4209.0,160.9314,161.0529,160.9221,161.0436,4209.0
2020-02-11 12:15:00,172.34,172.44,172.26,172.42,4757.0,161.0529,161.1464,160.9781,161.1277,4757.0
2020-02-11 12:20:00,172.39,172.39,172.03,172.12,3722.0,161.0996,161.0996,160.7632,160.8473,3722.0
2020-02-11 12:25:00,172.13,172.14,171.91,172.01,3719.0,160.8567,160.866,160.6511,160.7445,3719.0
2020-02-11 12:30:00,172.02,172.02,171.9,171.93,4198.0,160.7539,160.7539,160.6417,160.6698,4198.0
2020-02-11 12:35:00,171.96,172.06,171.77,172.06,9772.0,160.6978,160.7912,160.5202,160.7912,9772.0
2020-02-11 12:40:00,172.06,172.17,172.06,172.07,3419.0,160.7912,160.894,160.7912,160.8006,3419.0
2020-02-11 12:45:00,172.02,172.15,172.0,172.04,3151.0,160.7539,160.8753,160.7352,160.7726,3151.0
2020-02-11 12:50:00,172.05,172.07,171.96,172.02,2468.0,160.7819,160.8006,160.6978,160.7539,2468.0
2020-02-11 12:55:00,172.07,172.32,172.07,172.32,9375.0,160.8006,161.0342,160.8006,161.0342,9375.0
2020-02-11 13:00:00,172.37,172.38,172.14,172.2,7326.0,161.0809,161.0903,160.866,160.9221,7326.0
2020-02-11 13:05:00,172.21,172.57,172.2,172.52,6084.0,160.9314,161.2678,160.9221,161.2211,6084.0
2020-02-11 13:10:00,172.53,172.71,172.52,172.69,4048.0,161.2305,161.3987,161.2211,161.38,4048.0
2020-02-11 13:15:00,172.68,172.87,172.65,172.79,5841.0,161.3706,161.5482,161.3426,161.4734,5841.0
2020-02-11 13:20:00,172.78,172.84,172.65,172.75,6337.0,161.4641,161.5202,161.3426,161.436,6337.0
2020-02-11 13:25:00,172.65,172.69,172.59,172.69,4778.0,161.3426,161.38,161.2865,161.38,4778.0
2020-02-11 13:30:00,172.72,172.83,172.49,172.49,5644.0,161.408,161.5108,161.1931,161.1931,5644.0
2020-02-11 13:35:00,172.38,172.38,172.01,172.01,5488.0,161.0903,161.0903,160.7445,160.7445,5488.0
2020-02-11 13:40:00,171.99,172.28,171.98,172.25,6546.0,160.7258,160.9968,160.7165,160.9688,6546.0
2020-02-11 13:45:00,172.35,172.35,172.18,172.18,1500.0,161.0622,161.0622,160.9034,160.9034,1500.0
2020-02-11 13:50:00,172.1,172.13,171.77,171.78,16567.0,160.8286,160.8567,160.5202,160.5296,16567.0
2020-02-11 13:55:00,171.81,172.13,171.81,172.01,10834.0,160.5576,160.8567,160.5576,160.7445,10834.0
2020-02-11 14:00:00,172.01,172.03,171.61,171.71,16582.0,160.7445,160.7632,160.3707,160.4642,16582.0
2020-02-11 14:05:00,171.74,172.06,171.67,172.0,26773.0,160.4922,160.7912,160.4268,160.7352,26773.0
2020-02-11 14:10:00,171.97,172.18,171.92,172.18,2687.0,160.7071,160.9034,160.6604,160.9034,2687.0
2020-02-11 14:15:00,172.18,172.27,171.99,172.22,4407.0,160.9034,160.9875,160.7258,160.9408,4407.0
2020-02-11 14:20:00,172.34,172.34,171.99,172.13,3376.0,161.0529,161.0529,160.7258,160.8567,3376.0
2020-02-11 14:25:00,172.21,172.39,172.21,172.39,2716.0,160.9314,161.0996,160.9314,161.0996,2716.0
2020-02-11 14:30:00,172.41,172.63,172.31,172.57,5515.0,161.1183,161.3239,161.0249,161.2678,5515.0
2020-02-11 14:35:00,172.63,172.66,172.48,172.56,3928.0,161.3239,161.3519,161.1837,161.2585,3928.0
2020-02-11 14:40:00,172.57,172.84,172.47,172.81,5300.0,161.2678,161.5202,161.1744,161.4921,5300.0
2020-02-11 14:45:00,172.81,172.99,172.7,172.98,8621.0,161.4921,161.6603,161.3893,161.651,8621.0
2020-02-11 14:50:00,172.94,173.01,172.72,172.76,9530.0,161.6136,161.679,161.408,161.4454,9530.0
2020-02-11 14:55:00,172.81,172.97,172.59,172.59,3501.0,161.4921,161.6416,161.2865,161.2865,3501.0
2020-02-11 15:00:00,172.66,172.86,172.27,172.27,9057.0,161.3519,161.5388,160.9875,160.9875,9057.0
2020-02-11 15:05:00,172.32,172.53,172.3,172.31,3332.0,161.0342,161.2305,161.0155,161.0249,3332.0
2020-02-11 15:10:00,172.31,172.32,172.12,172.12,4208.0,161.0249,161.0342,160.8473,160.8473,4208.0
2020-02-11 15:15:00,172.12,172.31,171.81,171.81,18369.0,160.8473,161.0249,160.5576,160.5576,18369.0
2020-02-11 15:20:00,171.93,172.12,171.81,172.12,4400.0,160.6698,160.8473,160.5576,160.8473,4400.0
2020-02-11 15:25:00,172.1,172.23,172.03,172.23,4066.0,160.8286,160.9501,160.7632,160.9501,4066.0
2020-02-11 15:30:00,172.21,172.34,172.2,172.27,6455.0,160.9314,161.0529,160.9221,160.9875,6455.0
2020-02-11 15:35:00,172.3,172.5,172.28,172.45,6800.0,161.0155,161.2024,160.9968,161.1557,6800.0
2020-02-11 15:40:00,172.54,172.87,172.54,172.78,16230.0,161.2398,161.5482,161.2398,161.4641,16230.0
2020-02-11 15:45:00,172.79,172.85,172.58,172.72,20402.0,161.4734,161.5295,161.2772,161.408,20402.0
2020-02-11 15:50:00,172.74,173.53,172.67,173.45,61401.0,161.4267,162.165,161.3613,162.0902,61401.0
2020-02-11 15:55:00,173.42,173.44,172.86,173.04,88604.0,162.0622,162.0809,161.5388,161.7071,88604.0
2020-02-12 09:30:00,174.1,175.31,173.85,175.24,27356.0,162.6976,163.8284,162.464,163.763,27356.0
2020-02-12 09:35:00,175.21,175.41,174.46,174.46,6368.0,163.7349,163.9218,163.0341,163.0341,6368.0
2020-02-12 09:40:00,174.37,174.92,174.27,174.8,11376.0,162.95,163.4639,162.8565,163.3518,11376.0
2020-02-12 09:45:00,174.8,175.43,174.8,175.28,15394.0,163.3518,163.9405,163.3518,163.8004,15394.0
2020-02-12 09:50:00,175.23,175.57,175.16,175.56,15678.0,163.7536,164.0714,163.6882,164.062,15678.0
2020-02-12 09:55:00,175.49,176.21,175.31,176.21,22467.0,163.9966,164.6694,163.8284,164.6694,22467.0
2020-02-12 10:00:00,176.18,176.46,175.29,175.29,13604.0,164.6414,164.9031,163.8097,163.8097,13604.0
2020-02-12 10:05:00,175.39,175.96,175.39,175.82,14902.0,163.9031,164.4358,163.9031,164.305,14902.0
2020-02-12 10:10:00,175.81,176.27,175.65,175.93,9966.0,164.2956,164.7255,164.1461,164.4078,9966.0
2020-02-12 10:15:00,175.91,175.92,175.44,175.47,6376.0,164.3891,164.3984,163.9499,163.9779,6376.0
2020-02-12 10:20:00,175.59,175.68,175.19,175.21,9005.0,164.09,164.1742,163.7162,163.7349,9005.0
2020-02-12 10:25:00,175.18,175.18,175.01,175.01,2400.0,163.7069,163.7069,163.548,163.548,2400.0
2020-02-12 10:30:00,174.99,175.27,174.94,175.12,2900.0,163.5293,163.791,163.4826,163.6508,2900.0
2020-02-12 10:35:00,175.08,175.12,174.92,174.98,3970.0,163.6135,163.6508,163.4639,163.52,3970.0
2020-02-12 10:40:00,174.89,175.09,174.66,174.72,3652.0,163.4359,163.6228,163.221,163.277,3652.0
2020-02-12 10:45:00,174.64,174.87,174.63,174.63,2000.0,163.2023,163.4172,163.1929,163.1929,2000.0
2020-02-12 10:50:00,174.67,174.88,174.58,174.77,2215.0,163.2303,163.4265,163.1462,163.3238,2215.0
2020-02-12 10:55:00,174.87,174.87,174.5,174.53,4762.0,163.4172,163.4172,163.0714,163.0995,4762.0
2020-02-12 11:00:00,174.63,174.8,174.63,174.78,1866.0,163.1929,163.3518,163.1929,163.3331,1866.0
2020-02-12 11:05:00,174.83,174.92,174.79,174.91,943.0,163.3798,163.4639,163.3424,163.4546,943.0
2020-02-12 11:10:00,174.97,175.18,174.92,175.0,4824.0,163.5107,163.7069,163.4639,163.5387,4824.0
2020-02-12 11:15:00,175.0,175.07,174.73,174.76,7170.0,163.5387,163.6041,163.2864,163.3144,7170.0
2020-02-12 11:20:00,174.86,174.87,174.4,174.64,6120.0,163.4079,163.4172,162.978,163.2023,6120.0
2020-02-12 11:25:00,174.72,174.78,174.51,174.52,3750.0,163.277,163.3331,163.0808,163.0901,3750.0
2020-02-12 11:30:00,174.5,174.62,174.46,174.57,2865.0,163.0714,163.1836,163.0341,163.1369,2865.0
2020-02-12 11:35:00,174.58,174.75,174.58,174.73,3118.0,163.1462,163.3051,163.1462,163.2864,3118.0
2020-02-12 11:40:00,174.76,174.85,174.63,174.63,980.0,163.3144,163.3985,163.1929,163.1929,980.0
2020-02-12 11:45:00,174.52,174.57,174.45,174.57,1700.0,163.0901,163.1369,163.0247,163.1369,1700.0
2020-02-12 11:50:00,174.59,174.76,174.58,174.61,2900.0,163.1555,163.3144,163.1462,163.1742,2900.0
2020-02-12 11:55:00,174.56,174.65,174.49,174.52,3506.0,163.1275,163.2116,163.0621,163.0901,3506.0
2020-02-12 12:00:00,174.52,174.75,174.41,174.75,3891.0,163.0901,163.3051,162.9873,163.3051,3891.0
2020-02-12 12:05:00,174.71,174.74,174.65,174.68,1300.0,163.2677,163.2957,163.2116,163.2396,1300.0
2020-02-12 12:10:00,174.67,174.67,174.22,174.22,7800.0,163.2303,163.2303,162.8098,162.8098,7800.0
2020-02-12 12:15:00,174.18,174.62,174.13,174.62,2485.0,162.7724,163.1836,162.7257,163.1836,2485.0
2020-02-12 12:20:00,174.6,174.72,174.59,174.59,1455.0,163.1649,163.277,163.1555,163.1555,1455.0
2020-02-12 12:25:00,174.62,174.86,174.62,174.83,1400.0,163.1836,163.4079,163.1836,163.3798,1400.0
2020-02-12 12:30:00,174.9,175.17,174.8,174.95,41491.0,163.4452,163.6976,163.3518,163.492,41491.0
2020-02-12 12:35:00,175.0,175.05,174.91,174.95,2700.0,163.5387,163.5854,163.4546,163.492,2700.0
2020-02-12 12:40:00,174.89,175.01,174.89,174.97,1900.0,163.4359,163.548,163.4359,163.5107,1900.0
2020-02-12 12:45:00,175.03,175.15,175.01,175.09,2661.0,163.5667,163.6789,163.548,163.6228,2661.0
2020-02-12 12:50:00,175.04,175.1,174.97,174.97,1600.0,163.5761,163.6321,163.5107,163.5107,1600.0
2020-02-12 12:55:00,174.89,174.95,174.62,174.68,21873.0,163.4359,163.492,163.1836,163.2396,21873.0
2020-02-12 13:00:00,174.64,174.69,174.47,174.52,3688.0,163.2023,163.249,163.0434,163.0901,3688.0
2020-02-12 13:05:00,174.51,174.68,174.47,174.68,2184.0,163.0808,163.2396,163.0434,163.2396,2184.0
2020-02-12 13:10:00,174.6,174.6,174.39,174.52,2701.0,163.1649,163.1649,162.9686,163.0901,2701.0
2020-02-12 13:15:00,174.49,174.77,174.49,174.75,2000.0,163.0621,163.3238,163.0621,163.3051,2000.0
2020-02-12 13:20:00,174.75,174.76,174.58,174.58,4942.0,163.3051,163.3144,163.1462,163.1462,4942.0
2020-02-12 13:25:00,174.51,174.75,174.51,174.68,1400.0,163.0808,163.3051,163.0808,163.2396,1400.0
2020-02-12 13:30:00,174.61,174.72,174.57,174.69,1200.0,163.1742,163.277,163.1369,163.249,1200.0
2020-02-12 13:35:00,174.75,174.92,174.75,174.86,1800.0,163.3051,163.4639,163.3051,163.4079,1800.0
2020-02-12 13:40:00,174.91,174.95,174.79,174.84,2402.0,163.4546,163.492,163.3424,163.3892,2402.0
2020-02-12 13:45:00,174.89,174.89,174.74,174.83,1600.0,163.4359,163.4359,163.2957,163.3798,1600.0
2020-02-12 13:50:00,174.83,174.85,174.52,174.53,1007.0,163.3798,163.3985,163.0901,163.0995,1007.0
2020-02-12 13:55:00,174.55,174.58,174.55,174.58,200.0,163.1182,163.1462,163.1182,163.1462,200.0
2020-02-12 14:00:00,174.64,174.66,174.57,174.66,1300.0,163.2023,163.221,163.1369,163.221,1300.0
2020-02-12 14:05:00,174.62,174.85,174.56,174.85,2400.0,163.1836,163.3985,163.1275,163.3985,2400.0
2020-02-12 14:10:00,174.87,174.98,174.73,174.78,3100.0,163.4172,163.52,163.2864,163.3331,3100.0
2020-02-12 14:15:00,174.84,174.92,174.83,174.92,600.0,163.3892,163.4639,163.3798,163.4639,600.0
2020-02-12 14:20:00,174.95,175.11,174.95,175.01,3031.0,163.492,163.6415,163.492,163.548,3031.0
2020-02-12 14:25:00,175.05,175.22,175.05,175.22,2842.0,163.5854,163.7443,163.5854,163.7443,2842.0
2020-02-12 14:30:00,175.19,175.21,175.11,175.19,4036.0,163.7162,163.7349,163.6415,163.7162,4036.0
2020-02-12 14:35:00,175.17,175.32,175.17,175.23,4088.0,163.6976,163.8377,163.6976,163.7536,4088.0
2020-02-12 14:40:00,175.23,175.27,175.14,175.22,2800.0,163.7536,163.791,163.6695,163.7443,2800.0
2020-02-12 14:45:00,175.23,175.42,175.22,175.33,4119.0,163.7536,163.9312,163.7443,163.8471,4119.0
2020-02-12 14:50:00,175.39,175.46,175.31,175.31,3669.0,163.9031,163.9686,163.8284,163.8284,3669.0
2020-02-12 14:55:00,175.35,175.39,175.22,175.28,4111.0,163.8658,163.9031,163.7443,163.8004,4111.0
2020-02-12 15:00:00,175.32,175.4,175.15,175.38,4618.0,163.8377,163.9125,163.6789,163.8938,4618.0
2020-02-12 15:05:00,175.39,175.47,175.31,175.31,4148.0,163.9031,163.9779,163.8284,163.8284,4148.0
2020-02-12 15:10:00,175.29,175.29,174.99,175.05,2800.0,163.8097,163.8097,163.5293,163.5854,2800.0
2020-02-12 15:15:00,175.02,175.15,174.99,175.14,4538.0,163.5574,163.6789,163.5293,163.6695,4538.0
2020-02-12 15:20:00,175.12,175.28,175.09,175.21,8703.0,163.6508,163.8004,163.6228,163.7349,8703.0
2020-02-12 15:25:00,175.2,175.47,175.2,175.42,8540.0,163.7256,163.9779,163.7256,163.9312,8540.0
2020-02-12 15:30:00,175.41,175.44,175.31,175.44,12655.0,163.9218,163.9499,163.8284,163.9499,12655.0
2020-02-12 15:35:00,175.48,175.65,175.45,175.59,10726.0,163.9873,164.1461,163.9592,164.09,10726.0
2020-02-12 15:40:00,175.58,175.84,175.57,175.84,13391.0,164.0807,164.3237,164.0714,164.3237,13391.0
2020-02-12 15:45:00,175.82,176.03,175.76,175.93,17703.0,164.305,164.5012,164.2489,164.4078,17703.0
2020-02-12 15:50:00,175.93,176.09,175.76,176.07,27256.0,164.4078,164.5573,164.2489,164.5386,27256.0
2020-02-12 15:55:00,176.02,176.05,175.69,176.0,62448.0,164.4919,164.5199,164.1835,164.4732,62448.0
2020-02-13 09:30:00,175.68,177.13,174.91,175.84,36583.0,164.1742,165.5292,163.4546,164.3237,36583.0
2020-02-13 09:35:00,176.17,176.63,175.82,176.63,11097.0,164.6321,165.0619,164.305,165.0619,11097.0
2020-02-13 09:40:00,176.23,177.04,176.2,176.9,14023.0,164.6881,165.4451,164.6601,165.3143,14023.0
2020-02-13 09:45:00,176.98,177.2,176.84,176.85,8209.0,165.389,165.5946,165.2582,165.2675,8209.0
2020-02-13 09:50:00,176.85,176.93,176.35,176.37,13721.0,165.2675,165.3423,164.8003,164.819,13721.0
2020-02-13 09:55:00,176.38,176.38,175.55,175.55,14088.0,164.8283,164.8283,164.0527,164.0527,14088.0
2020-02-13 10:00:00,175.7,175.77,175.29,175.77,11124.0,164.1928,164.2583,163.8097,164.2583,11124.0
2020-02-13 10:05:00,175.43,176.36,175.42,176.09,3298.0,163.9405,164.8096,163.9312,164.5573,3298.0
2020-02-13 10:10:00,176.35,176.36,175.79,176.12,8606.0,164.8003,164.8096,164.277,164.5853,8606.0
2020-02-13 10:15:00,176.17,176.53,176.04,176.42,11641.0,164.6321,164.9685,164.5106,164.8657,11641.0
2020-02-13 10:20:00,176.41,176.55,176.26,176.36,4832.0,164.8563,164.9872,164.7162,164.8096,4832.0
2020-02-13 10:25:00,176.46,176.84,176.39,176.84,4329.0,164.9031,165.2582,164.8377,165.2582,4329.0
2020-02-13 10:30:00,176.86,177.25,176.67,177.21,8877.0,165.2769,165.6413,165.0993,165.604,8877.0
2020-02-13 10:35:00,177.1,177.19,176.75,176.83,3929.0,165.5012,165.5853,165.1741,165.2488,3929.0
2020-02-13 10:40:00,176.74,177.21,176.74,177.2,5025.0,165.1647,165.604,165.1647,165.5946,5025.0
2020-02-13 10:45:00,177.3,177.4,177.18,177.31,4238.0,165.6881,165.7815,165.5759,165.6974,4238.0
2020-02-13 10:50:00,177.43,177.84,177.37,177.84,17533.0,165.8095,166.1927,165.7535,166.1927,17533.0
2020-02-13 10:55:00,177.82,178.0,177.63,177.98,7834.0,166.174,166.3422,165.9964,166.3235,7834.0
2020-02-13 11:00:00,177.98,178.53,177.91,178.45,10823.0,166.3235,166.8375,166.2581,166.7627,10823.0
2020-02-13 11:05:00,178.52,178.66,178.38,178.54,6833.0,166.8282,166.959,166.6973,166.8468,6833.0
2020-02-13 11:10:00,178.56,178.85,178.52,178.68,6326.0,166.8655,167.1365,166.8282,166.9777,6326.0
2020-02-13 11:15:00,178.68,178.75,178.6,178.67,9945.0,166.9777,167.0431,166.9029,166.9683,9945.0
2020-02-13 11:20:00,178.68,179.07,178.62,179.05,8677.0,166.9777,167.3421,166.9216,167.3234,8677.0
2020-02-13 11:25:00,179.0,179.45,179.0,179.3,8194.0,167.2767,167.6972,167.2767,167.5571,8194.0
2020-02-13 11:30:00,179.32,179.32,178.89,179.21,27795.0,167.5758,167.5758,167.1739,167.473,27795.0
2020-02-13 11:35:00,179.21,179.5,179.21,179.27,7654.0,167.473,167.744,167.473,167.529,7654.0
2020-02-13 11:40:00,179.31,179.64,179.26,179.55,9308.0,167.5664,167.8748,167.5197,167.7907,9308.0
2020-02-13 11:45:00,179.54,179.76,179.42,179.47,20247.0,167.7814,167.9869,167.6692,167.7159,20247.0
2020-02-13 11:50:00,179.45,179.54,179.18,179.23,4034.0,167.6972,167.7814,167.4449,167.4917,4034.0
2020-02-13 11:55:00,179.16,179.27,179.02,179.25,5173.0,167.4262,167.529,167.2954,167.5103,5173.0
2020-02-13 12:00:00,179.25,179.65,179.19,179.64,6299.0,167.5103,167.8841,167.4543,167.8748,6299.0
2020-02-13 12:05:00,179.66,179.98,179.66,179.94,13480.0,167.8935,168.1925,167.8935,168.1552,13480.0
2020-02-13 12:10:00,179.97,180.08,179.62,179.67,7453.0,168.1832,168.286,167.8561,167.9028,7453.0
2020-02-13 12:15:00,179.61,180.0,179.61,179.83,6768.0,167.8468,168.2112,167.8468,168.0524,6768.0
2020-02-13 12:20:00,179.75,179.81,179.6,179.81,2263.0,167.9776,168.0337,167.8374,168.0337,2263.0
2020-02-13 12:25:00,179.88,179.88,179.52,179.75,6952.0,168.0991,168.0991,167.7627,167.9776,6952.0
2020-02-13 12:30:00,179.79,179.91,179.47,179.91,3808.0,168.015,168.1271,167.7159,168.1271,3808.0
2020-02-13 12:35:00,179.88,179.88,179.51,179.56,7912.0,168.0991,168.0991,167.7533,167.8,7912.0
2020-02-13 12:40:00,179.59,179.76,179.37,179.4,3200.0,167.8281,167.9869,167.6225,167.6505,3200.0
2020-02-13 12:45:00,179.47,179.53,179.11,179.18,5404.0,167.7159,167.772,167.3795,167.4449,5404.0
2020-02-13 12:50:00,179.14,179.24,178.94,178.99,4367.0,167.4075,167.501,167.2206,167.2674,4367.0
2020-02-13 12:55:00,178.95,178.95,178.3,178.38,6104.0,167.23,167.23,166.6226,166.6973,6104.0
2020-02-13 13:00:00,178.38,178.74,178.31,178.54,4549.0,166.6973,167.0337,166.6319,166.8468,4549.0
2020-02-13 13:05:00,178.58,178.58,178.11,178.28,13222.0,166.8842,166.8842,166.445,166.6039,13222.0
2020-02-13 13:10:00,178.28,178.51,178.19,178.23,4625.0,166.6039,166.8188,166.5198,166.5571,4625.0
2020-02-13 13:15:00,178.22,178.38,178.11,178.21,3370.0,166.5478,166.6973,166.445,166.5385,3370.0
2020-02-13 13:20:00,178.26,178.55,178.24,178.43,3300.0,166.5852,166.8562,166.5665,166.744,3300.0
2020-02-13 13:25:00,178.4,178.52,178.34,178.39,2693.0,166.716,166.8282,166.6599,166.7067,2693.0
2020-02-13 13:30:00,178.44,178.44,178.05,178.23,3400.0,166.7534,166.7534,166.3889,166.5571,3400.0
2020-02-13 13:35:00,178.28,178.52,178.28,178.45,4212.0,166.6039,166.8282,166.6039,166.7627,4212.0
2020-02-13 13:40:00,178.52,178.65,178.48,178.58,1360.0,166.8282,166.9496,166.7908,166.8842,1360.0
2020-02-13 13:45:00,178.62,179.13,178.62,179.12,4878.0,166.9216,167.3982,166.9216,167.3889,4878.0
2020-02-13 13:50:00,179.05,179.06,178.61,178.61,4337.0,167.3234,167.3328,166.9123,166.9123,4337.0
2020-02-13 13:55:00,178.58,178.75,178.36,178.68,3604.0,166.8842,167.0431,166.6786,166.9777,3604.0
2020-02-13 14:00:00,178.67,178.74,178.57,178.65,3600.0,166.9683,167.0337,166.8749,166.9496,3600.0
2020-02-13 14:05:00,178.67,178.75,178.6,178.66,4511.0,166.9683,167.0431,166.9029,166.959,4511.0
2020-02-13 14:10:00,178.55,178.61,178.32,178.48,6683.0,166.8562,166.9123,166.6413,166.7908,6683.0
2020-02-13 14:15:00,178.43,178.54,178.28,178.54,2300.0,166.744,166.8468,166.6039,166.8468,2300.0
2020-02-13 14:20:00,178.69,178.76,178.52,178.58,8800.0,166.987,167.0524,166.8282,166.8842,8800.0
2020-02-13 14:25:00,178.63,178.63,178.43,178.5,2498.0,166.9309,166.9309,166.744,166.8095,2498.0
2020-02-13 14:30:00,178.56,178.84,178.55,178.57,4646.0,166.8655,167.1272,166.8562,166.8749,4646.0
2020-02-13 14:35:00,178.61,178.74,178.39,178.39,5426.0,166.9123,167.0337,166.7067,166.7067,5426.0
2020-02-13 14:40:00,178.39,178.44,178.34,178.35,3800.0,166.7067,166.7534,166.6599,166.6693,3800.0
2020-02-13 14:45:00,178.42,178.43,178.17,178.21,4658.0,166.7347,166.744,166.5011,166.5385,4658.0
2020-02-13 14:50:00,178.21,178.41,178.16,178.41,4125.0,166.5385,166.7254,166.4917,166.7254,4125.0
2020-02-13 14:55:00,178.38,178.56,178.37,178.45,6200.0,166.6973,166.8655,166.688,166.7627,6200.0
2020-02-13 15:00:00,178.57,178.63,178.01,178.01,6932.0,166.8749,166.9309,166.3516,166.3516,6932.0
2020-02-13 15:05:00,177.82,178.15,177.82,178.06,3622.0,166.174,166.4824,166.174,166.3983,3622.0
2020-02-13 15:10:00,178.08,178.13,177.65,177.75,4451.0,166.417,166.4637,166.0151,166.1086,4451.0
2020-02-13 15:15:00,177.75,178.06,177.75,178.06,4941.0,166.1086,166.3983,166.1086,166.3983,4941.0
2020-02-13 15:20:00,177.98,178.1,177.95,178.0,5023.0,166.3235,166.4357,166.2955,166.3422,5023.0
2020-02-13 15:25:00,178.01,178.2,177.99,178.09,6161.0,166.3516,166.5291,166.3329,166.4263,6161.0
2020-02-13 15:30:00,178.12,178.16,177.73,177.81,8712.0,166.4544,166.4917,166.0899,166.1647,8712.0
2020-02-13 15:35:00,177.86,177.92,177.76,177.8,7247.0,166.2114,166.2674,166.1179,166.1553,7247.0
2020-02-13 15:40:00,177.81,177.82,177.61,177.61,6961.0,166.1647,166.174,165.9778,165.9778,6961.0
2020-02-13 15:45:00,177.59,177.99,177.55,177.88,9447.0,165.9591,166.3329,165.9217,166.2301,9447.0
2020-02-13 15:50:00,177.88,178.95,177.84,178.75,51754.0,166.2301,167.23,166.1927,167.0431,51754.0
2020-02-13 15:55:00,178.79,179.01,178.68,178.73,81464.0,167.0805,167.2861,166.9777,167.0244,81464.0
2020-02-14 09:30:00,179.12,179.76,178.41,178.52,16737.0,167.3889,167.9869,166.7254,166.8282,16737.0
2020-02-14 09:35:00,178.55,179.0,177.65,178.0,9956.0,166.8562,167.2767,166.0151,166.3422,9956.0
2020-02-14 09:40:00,177.91,177.93,177.34,177.4,11772.0,166.2581,166.2768,165.7254,165.7815,11772.0
2020-02-14 09:45:00,177.49,178.12,177.24,178.0,15073.0,165.8656,166.4544,165.632,166.3422,15073.0
2020-02-14 09:50:00,177.84,177.91,177.0,177.15,4601.0,166.1927,166.2581,165.4077,165.5479,4601.0
2020-02-14 09:55:00,177.15,177.45,177.01,177.37,3584.0,165.5479,165.8282,165.417,165.7535,3584.0
2020-02-14 10:00:00,177.29,177.59,176.8,176.94,7235.0,165.6787,165.9591,165.2208,165.3516,7235.0
2020-02-14 10:05:00,176.79,177.5,176.71,177.5,12333.0,165.2115,165.875,165.1367,165.875,12333.0
2020-02-14 10:10:00,177.53,177.66,176.49,176.8,22670.0,165.903,166.0245,164.9311,165.2208,22670.0
2020-02-14 10:15:00,176.8,177.25,176.8,177.09,1864.0,165.2208,165.6413,165.2208,165.4918,1864.0
2020-02-14 10:20:00,177.28,177.63,177.23,177.49,3826.0,165.6694,165.9964,165.6226,165.8656,3826.0
2020-02-14 10:25:00,177.51,177.68,177.46,177.58,5002.0,165.8843,166.0432,165.8376,165.9497,5002.0
2020-02-14 10:30:00,177.64,177.93,177.44,177.78,7352.0,166.0058,166.2768,165.8189,166.1366,7352.0
2020-02-14 10:35:00,177.74,177.89,177.71,177.82,2000.0,166.0992,166.2394,166.0712,166.174,2000.0
2020-02-14 10:40:00,177.91,177.93,177.65,177.66,3113.0,166.2581,166.2768,166.0151,166.0245,3113.0
2020-02-14 10:45:00,177.72,177.88,177.44,177.84,2595.0,166.0805,166.2301,165.8189,166.1927,2595.0
2020-02-14 10:50:00,177.93,178.38,177.89,178.38,5800.0,166.2768,166.6973,166.2394,166.6973,5800.0
2020-02-14 10:55:00,178.32,178.83,178.26,178.77,7800.0,166.6413,167.1179,166.5852,167.0618,7800.0
2020-02-14 11:00:00,178.84,178.84,178.54,178.61,7711.0,167.1272,167.1272,166.8468,166.9123,7711.0
2020-02-14 11:05:00,178.61,178.73,178.44,178.46,4175.0,166.9123,167.0244,166.7534,166.7721,4175.0
2020-02-14 11:10:00,178.54,178.63,178.47,178.59,1400.0,166.8468,166.9309,166.7814,166.8936,1400.0
2020-02-14 11:15:00,178.56,178.64,178.44,178.56,4394.0,166.8655,166.9403,166.7534,166.8655,4394.0
2020-02-14 11:20:00,178.4,178.54,178.33,178.39,4128.0,166.716,166.8468,166.6506,166.7067,4128.0
2020-02-14 11:25:00,178.46,178.55,178.39,178.55,3400.0,166.7721,166.8562,166.7067,166.8562,3400.0
2020-02-14 11:30:00,178.55,178.55,178.3,178.47,3000.0,166.8562,166.8562,166.6226,166.7814,3000.0
2020-02-14 11:35:00,178.48,178.58,178.45,178.45,3966.0,166.7908,166.8842,166.7627,166.7627,3966.0
2020-02-14 11:40:00,178.41,178.41,178.31,178.35,1300.0,166.7254,166.7254,166.6319,166.6693,1300.0
2020-02-14 11:45:00,178.37,178.53,178.34,178.37,4127.0,166.688,166.8375,166.6599,166.688,4127.0
2020-02-14 11:50:00,178.25,178.27,178.05,178.05,1307.0,166.5758,166.5945,166.3889,166.3889,1307.0
2020-02-14 11:55:00,178.09,178.33,178.09,178.31,3907.0,166.4263,166.6506,166.4263,166.6319,3907.0
2020-02-14 12:00:00,178.24,178.34,178.13,178.3,3368.0,166.5665,166.6599,166.4637,166.6226,3368.0
2020-02-14 12:05:00,178.32,178.38,178.07,178.08,4200.0,166.6413,166.6973,166.4076,166.417,4200.0
2020-02-14 12:10:00,178.13,178.2,178.07,178.1,3900.0,166.4637,166.5291,166.4076,166.4357,3900.0
2020-02-14 12:15:00,178.11,178.11,177.91,177.99,3600.0,166.445,166.445,166.2581,166.3329,3600.0
2020-02-14 12:20:00,177.91,177.91,177.68,177.81,2600.0,166.2581,166.2581,166.0432,166.1647,2600.0
2020-02-14 12:25:00,177.91,178.06,177.9,178.02,2897.0,166.2581,166.3983,166.2488,166.3609,2897.0
2020-02-14 12:30:00,178.02,178.18,178.01,178.08,2361.0,166.3609,166.5104,166.3516,166.417,2361.0
2020-02-14 12:35:00,178.09,178.09,177.86,178.03,1948.0,166.4263,166.4263,166.2114,166.3702,1948.0
2020-02-14 12:40:00,178.0,178.05,177.89,177.92,3538.0,166.3422,166.3889,166.2394,166.2674,3538.0
2020-02-14 12:45:00,177.94,177.95,177.82,177.89,1643.0,166.2861,166.2955,166.174,166.2394,1643.0
2020-02-14 12:50:00,177.95,178.04,177.74,177.75,3200.0,166.2955,166.3796,166.0992,166.1086,3200.0
2020-02-14 12:55:00,177.81,177.85,177.64,177.8,5030.0,166.1647,166.202,166.0058,166.1553,5030.0
2020-02-14 13:00:00,177.81,177.88,177.71,177.8,2032.0,166.1647,166.2301,166.0712,166.1553,2032.0
2020-02-14 13:05:00,177.89,177.89,177.39,177.39,28400.0,166.2394,166.2394,165.7722,165.7722,28400.0
2020-02-14 13:10:00,177.43,177.77,177.4,177.66,7293.0,165.8095,166.1273,165.7815,166.0245,7293.0
2020-02-14 13:15:00,177.68,177.79,177.37,177.4,1400.0,166.0432,166.146,165.7535,165.7815,1400.0
2020-02-14 13:20:00,177.26,177.32,177.22,177.24,1400.0,165.6507,165.7067,165.6133,165.632,1400.0
2020-02-14 13:25:00,177.2,177.32,177.16,177.16,1786.0,165.5946,165.7067,165.5572,165.5572,1786.0
2020-02-14 13:30:00,177.16,177.4,176.79,177.1,6956.0,165.5572,165.7815,165.2115,165.5012,6956.0
2020-02-14 13:35:00,177.06,177.33,177.06,177.28,2461.0,165.4638,165.7161,165.4638,165.6694,2461.0
2020-02-14 13:40:00,177.31,177.31,176.87,176.94,2100.0,165.6974,165.6974,165.2862,165.3516,2100.0
2020-02-14 13:45:00,176.91,176.93,176.67,176.72,3204.0,165.3236,165.3423,165.0993,165.146,3204.0
2020-02-14 13:50:00,176.76,176.76,176.29,176.38,3590.0,165.1834,165.1834,164.7442,164.8283,3590.0
2020-02-14 13:55:00,176.3,176.32,176.01,176.07,12018.0,164.7535,164.7722,164.4825,164.5386,12018.0
2020-02-14 14:00:00,176.02,176.41,175.99,176.22,6332.0,164.4919,164.8563,164.4639,164.6788,6332.0
2020-02-14 14:05:00,176.39,176.39,175.98,176.05,4370.0,164.8377,164.8377,164.4545,164.5199,4370.0
2020-02-14 14:10:00,176.1,176.32,175.97,175.97,8795.0,164.5666,164.7722,164.4452,164.4452,8795.0
2020-02-14 14:15:00,175.97,175.97,175.34,175.5,17488.0,164.4452,164.4452,163.8564,164.0059,17488.0
2020-02-14 14:20:00,175.51,175.84,175.44,175.84,4300.0,164.0153,164.3237,163.9499,164.3237,4300.0
2020-02-14 14:25:00,175.82,175.9,175.67,175.69,2027.0,164.305,164.3797,164.1648,164.1835,2027.0
2020-02-14 14:30:00,175.67,175.71,175.4,175.7,6147.0,164.1648,164.2022,163.9125,164.1928,6147.0
2020-02-14 14:35:00,175.73,175.87,175.43,175.59,8326.0,164.2209,164.3517,163.9405,164.09,8326.0
2020-02-14 14:40:00,175.61,175.67,175.44,175.65,7163.0,164.1087,164.1648,163.9499,164.1461,7163.0
2020-02-14 14:45:00,175.64,175.7,175.49,175.63,2102.0,164.1368,164.1928,163.9966,164.1274,2102.0
2020-02-14 14:50:00,175.7,175.73,175.61,175.71,1716.0,164.1928,164.2209,164.1087,164.2022,1716.0
2020-02-14 14:55:00,175.72,175.81,175.6,175.65,2600.0,164.2115,164.2956,164.0994,164.1461,2600.0
2020-02-14 15:00:00,175.64,175.73,175.55,175.56,3116.0,164.1368,164.2209,164.0527,164.062,3116.0
2020-02-14 15:05:00,175.62,175.63,175.32,175.32,4411.0,164.1181,164.1274,163.8377,163.8377,4411.0
2020-02-14 15:10:00,175.36,175.4,175.16,175.18,9987.0,163.8751,163.9125,163.6882,163.7069,9987.0
2020-02-14 15:15:00,175.19,175.25,174.98,174.98,6174.0,163.7162,163.7723,163.52,163.52,6174.0
2020-02-14 15:20:00,174.95,175.24,174.89,175.11,7700.0,163.492,163.763,163.4359,163.6415,7700.0
2020-02-14 15:25:00,175.18,175.19,174.92,174.97,9021.0,163.7069,163.7162,163.4639,163.5107,9021.0
2020-02-14 15:30:00,174.98,175.05,174.89,174.99,10009.0,163.52,163.5854,163.4359,163.5293,10009.0
2020-02-14 15:35:00,175.02,175.58,174.96,175.49,9001.0,163.5574,164.0807,163.5013,163.9966,9001.0
2020-02-14 15:40:00,175.53,175.67,175.37,175.43,6759.0,164.034,164.1648,163.8845,163.9405,6759.0
2020-02-14 15:45:00,175.43,175.76,175.38,175.76,7896.0,163.9405,164.2489,163.8938,164.2489,7896.0
2020-02-14 15:50:00,175.84,176.24,175.77,176.2,28324.0,164.3237,164.6975,164.2583,164.6601,28324.0
2020-02-14 15:55:00,176.24,176.35,175.96,176.27,42812.0,164.6975,164.8003,164.4358,164.7255,42812.0
2020-02-18 09:30:00,167.0,170.87,166.67,170.54,78440.0,156.0626,159.6792,155.7542,159.3708,78440.0
2020-02-18 09:35:00,170.59,170.61,168.15,168.7,23440.0,159.4175,159.4362,157.1373,157.6513,23440.0
2020-02-18 09:40:00,168.87,169.74,168.1,169.01,89358.0,157.8102,158.6232,157.0906,157.941,89358.0
2020-02-18 09:45:00,169.14,170.01,168.86,169.79,24652.0,158.0625,158.8755,157.8008,158.6699,24652.0
2020-02-18 09:50:00,169.64,169.68,168.99,169.23,26387.0,158.5297,158.5671,157.9223,158.1466,26387.0
2020-02-18 09:55:00,169.42,169.42,168.01,168.26,15735.0,158.3241,158.3241,157.0065,157.2401,15735.0
2020-02-18 10:00:00,168.43,168.55,167.84,167.91,16750.0,157.399,157.5111,156.8476,156.913,16750.0
2020-02-18 10:05:00,167.84,169.88,167.76,169.87,65303.0,156.8476,158.754,156.7729,158.7447,65303.0
2020-02-18 10:10:00,169.83,172.0,169.79,170.27,78337.0,158.7073,160.7352,158.6699,159.1185,78337.0
2020-02-18 10:15:00,170.33,170.84,169.55,169.82,27358.0,159.1745,159.6511,158.4456,158.6979,27358.0
2020-02-18 10:20:00,169.97,170.47,169.73,170.44,10303.0,158.8381,159.3054,158.6138,159.2773,10303.0
2020-02-18 10:25:00,170.32,170.45,169.32,169.44,20429.0,159.1652,159.2867,158.2307,158.3428,20429.0
2020-02-18 10:30:00,169.57,169.66,169.3,169.5,15450.0,158.4643,158.5484,158.212,158.3989,15450.0
2020-02-18 10:35:00,169.5,169.91,169.38,169.6,12818.0,158.3989,158.7821,158.2868,158.4924,12818.0
2020-02-18 10:40:00,169.61,169.68,169.37,169.46,21624.0,158.5017,158.5671,158.2774,158.3615,21624.0
2020-02-18 10:45:00,169.56,170.4,169.56,170.28,16312.0,158.455,159.24,158.455,159.1278,16312.0
2020-02-18 10:50:00,170.29,170.4,170.07,170.07,6657.0,159.1372,159.24,158.9316,158.9316,6657.0
2020-02-18 10:55:00,170.14,170.14,169.88,170.0,6235.0,158.997,158.997,158.754,158.8662,6235.0
2020-02-18 11:00:00,169.96,170.35,169.95,170.34,4274.0,158.8288,159.1932,158.8194,159.1839,4274.0
2020-02-18 11:05:00,170.31,170.6,169.66,169.66,8270.0,159.1559,159.4269,158.5484,158.5484,8270.0
2020-02-18 11:10:00,169.61,169.66,169.41,169.45,16157.0,158.5017,158.5484,158.3148,158.3522,16157.0
2020-02-18 11:15:00,169.55,169.58,169.24,169.49,6972.0,158.4456,158.4737,158.1559,158.3896,6972.0
2020-02-18 11:20:00,169.42,169.64,169.42,169.55,7015.0,158.3241,158.5297,158.3241,158.4456,7015.0
2020-02-18 11:25:00,169.56,169.66,169.07,169.09,6578.0,158.455,158.5484,157.9971,158.0158,6578.0
2020-02-18 11:30:00,169.17,169.34,169.0,169.12,9640.0,158.0905,158.2494,157.9316,158.0438,9640.0
2020-02-18 11:35:00,169.17,169.26,169.02,169.04,6020.0,158.0905,158.1746,157.9503,157.969,6020.0
2020-02-18 11:40:00,169.09,169.23,168.62,168.69,9765.0,158.0158,158.1466,157.5765,157.642,9765.0
2020-02-18 11:45:00,168.62,168.84,168.55,168.56,8330.0,157.5765,157.7821,157.5111,157.5205,8330.0
2020-02-18 11:50:00,168.67,168.93,168.58,168.66,8454.0,157.6233,157.8662,157.5392,157.6139,8454.0
2020-02-18 11:55:00,168.68,168.79,168.5,168.64,3929.0,157.6326,157.7354,157.4644,157.5952,3929.0
2020-02-18 12:00:00,168.58,168.72,168.54,168.59,3717.0,157.5392,157.67,157.5018,157.5485,3717.0
2020-02-18 12:05:00,168.59,168.78,168.54,168.6,2983.0,157.5485,157.7261,157.5018,157.5578,2983.0
2020-02-18 12:10:00,168.61,168.87,168.6,168.87,3100.0,157.5672,157.8102,157.5578,157.8102,3100.0
2020-02-18 12:15:00,169.01,169.01,168.74,168.84,4782.0,157.941,157.941,157.6887,157.7821,4782.0
2020-02-18 12:20:00,168.86,168.99,168.49,168.56,22676.0,157.8008,157.9223,157.4551,157.5205,22676.0
2020-02-18 12:25:00,168.68,168.74,168.53,168.71,6427.0,157.6326,157.6887,157.4924,157.6606,6427.0
2020-02-18 12:30:00,168.71,169.01,168.7,168.89,4529.0,157.6606,157.941,157.6513,157.8289,4529.0
2020-02-18 12:35:00,168.91,169.07,168.68,168.88,4283.0,157.8475,157.9971,157.6326,157.8195,4283.0
2020-02-18 12:40:00,168.95,169.01,168.78,168.9,3349.0,157.8849,157.941,157.7261,157.8382,3349.0
2020-02-18 12:45:00,169.05,169.23,168.96,169.08,19556.0,157.9784,158.1466,157.8943,158.0064,19556.0
2020-02-18 12:50:00,169.1,169.23,168.98,169.1,20256.0,158.0251,158.1466,157.913,158.0251,20256.0
2020-02-18 12:55:00,169.21,169.21,169.0,169.0,7843.0,158.1279,158.1279,157.9316,157.9316,7843.0
2020-02-18 13:00:00,169.03,169.2,168.84,168.88,8112.0,157.9597,158.1186,157.7821,157.8195,8112.0
2020-02-18 13:05:00,168.92,169.11,168.9,169.07,2963.0,157.8569,158.0344,157.8382,157.9971,2963.0
2020-02-18 13:10:00,169.06,169.09,168.88,168.93,3289.0,157.9877,158.0158,157.8195,157.8662,3289.0
2020-02-18 13:15:00,168.95,169.16,168.92,168.94,16702.0,157.8849,158.0812,157.8569,157.8756,16702.0
2020-02-18 13:20:00,168.88,169.03,168.82,168.99,37636.0,157.8195,157.9597,157.7634,157.9223,37636.0
2020-02-18 13:25:00,169.03,169.05,168.91,169.01,11223.0,157.9597,157.9784,157.8475,157.941,11223.0
2020-02-18 13:30:00,169.01,169.11,168.94,169.06,12686.0,157.941,158.0344,157.8756,157.9877,12686.0
2020-02-18 13:35:00,169.02,169.2,168.96,169.15,6602.0,157.9503,158.1186,157.8943,158.0718,6602.0
2020-02-18 13:40:00,169.19,169.19,168.82,168.82,14094.0,158.1092,158.1092,157.7634,157.7634,14094.0
2020-02-18 13:45:00,168.92,168.92,168.63,168.79,13433.0,157.8569,157.8569,157.5859,157.7354,13433.0
2020-02-18 13:50:00,168.81,169.05,168.78,169.01,12459.0,157.7541,157.9784,157.7261,157.941,12459.0
2020-02-18 13:55:00,169.02,169.29,168.94,169.25,13663.0,157.9503,158.2027,157.8756,158.1653,13663.0
2020-02-18 14:00:00,169.3,169.7,169.1,169.22,33678.0,158.212,158.5858,158.0251,158.1372,33678.0
2020-02-18 14:05:00,169.12,169.25,168.85,168.85,4832.0,158.0438,158.1653,157.7915,157.7915,4832.0
2020-02-18 14:10:00,168.84,168.84,168.5,168.55,6693.0,157.7821,157.7821,157.4644,157.5111,6693.0
2020-02-18 14:15:00,168.55,169.16,168.5,168.98,7546.0,157.5111,158.0812,157.4644,157.913,7546.0
2020-02-18 14:20:00,168.88,169.09,168.83,168.99,3184.0,157.8195,158.0158,157.7728,157.9223,3184.0
2020-02-18 14:25:00,169.2,169.27,169.05,169.2,3221.0,158.1186,158.184,157.9784,158.1186,3221.0
2020-02-18 14:30:00,169.27,169.35,169.13,169.28,4408.0,158.184,158.2587,158.0531,158.1933,4408.0
2020-02-18 14:35:00,169.25,169.29,169.1,169.1,3300.0,158.1653,158.2027,158.0251,158.0251,3300.0
2020-02-18 14:40:00,169.1,169.2,169.03,169.06,6633.0,158.0251,158.1186,157.9597,157.9877,6633.0
2020-02-18 14:45:00,169.05,169.16,168.88,169.07,12880.0,157.9784,158.0812,157.8195,157.9971,12880.0
2020-02-18 14:50:00,169.13,169.28,168.94,169.07,9271.0,158.0531,158.1933,157.8756,157.9971,9271.0
2020-02-18 14:55:00,169.08,169.38,168.94,169.28,10741.0,158.0064,158.2868,157.8756,158.1933,10741.0
2020-02-18 15:00:00,169.28,169.47,169.04,169.47,11683.0,158.1933,158.3709,157.969,158.3709,11683.0
2020-02-18 15:05:00,169.42,169.44,169.31,169.34,7260.0,158.3241,158.3428,158.2213,158.2494,7260.0
2020-02-18 15:10:00,169.34,169.63,169.33,169.53,4530.0,158.2494,158.5204,158.24,158.4269,4530.0
2020-02-18 15:15:00,169.55,169.55,169.13,169.17,6821.0,158.4456,158.4456,158.0531,158.0905,6821.0
2020-02-18 15:20:00,169.21,169.27,168.97,169.06,5165.0,158.1279,158.184,157.9036,157.9877,5165.0
2020-02-18 15:25:00,169.07,169.09,168.78,169.03,16580.0,157.9971,158.0158,157.7261,157.9597,16580.0
2020-02-18 15:30:00,169.02,169.17,168.89,169.17,10525.0,157.9503,158.0905,157.8289,158.0905,10525.0
2020-02-18 15:35:00,169.2,169.35,169.17,169.26,15463.0,158.1186,158.2587,158.0905,158.1746,15463.0
2020-02-18 15:40:00,169.28,169.72,169.24,169.71,15009.0,158.1933,158.6045,158.1559,158.5951,15009.0
2020-02-18 15:45:00,169.7,169.7,169.4,169.46,16133.0,158.5858,158.5858,158.3055,158.3615,16133.0
2020-02-18 15:50:00,169.45,169.52,169.24,169.47,30488.0,158.3522,158.4176,158.1559,158.3709,30488.0
2020-02-18 15:55:00,169.46,169.54,169.16,169.31,42776.0,158.3615,158.4363,158.0812,158.2213,42776.0
2020-02-19 09:30:00,172.21,174.63,171.0,172.82,46934.0,160.9314,163.1929,159.8007,161.5015,46934.0
2020-02-19 09:35:00,172.88,173.7,172.88,173.3,5855.0,161.5575,162.3238,161.5575,161.95,5855.0
2020-02-19 09:40:00,173.69,174.07,173.38,173.9,11923.0,162.3145,162.6696,162.0248,162.5107,11923.0
2020-02-19 09:45:00,173.53,174.0,173.53,173.82,6091.0,162.165,162.6042,162.165,162.436,6091.0
2020-02-19 09:50:00,173.93,174.0,173.55,173.74,11791.0,162.5388,162.6042,162.1837,162.3612,11791.0
2020-02-19 09:55:00,173.63,173.99,173.37,173.42,11082.0,162.2584,162.5948,162.0154,162.0622,11082.0
2020-02-19 10:00:00,173.56,173.96,173.13,173.13,15306.0,162.193,162.5668,161.7912,161.7912,15306.0
2020-02-19 10:05:00,173.22,173.59,173.1,173.29,5398.0,161.8753,162.221,161.7631,161.9407,5398.0
2020-02-19 10:10:00,173.19,173.33,172.65,173.05,8707.0,161.8472,161.9781,161.3426,161.7164,8707.0
2020-02-19 10:15:00,173.13,173.53,173.12,173.43,4972.0,161.7912,162.165,161.7818,162.0715,4972.0
2020-02-19 10:20:00,173.43,173.72,173.43,173.59,4000.0,162.0715,162.3425,162.0715,162.221,4000.0
2020-02-19 10:25:00,173.51,173.51,172.8,173.46,9495.0,162.1463,162.1463,161.4828,162.0995,9495.0
2020-02-19 10:30:00,173.5,173.58,173.23,173.48,3400.0,162.1369,162.2117,161.8846,162.1182,3400.0
2020-02-19 10:35:00,173.47,173.53,173.0,173.08,3826.0,162.1089,162.165,161.6697,161.7444,3826.0
2020-02-19 10:40:00,173.17,173.46,172.99,173.04,3139.0,161.8285,162.0995,161.6603,161.7071,3139.0
2020-02-19 10:45:00,173.11,173.19,172.94,173.01,1800.0,161.7725,161.8472,161.6136,161.679,1800.0
2020-02-19 10:50:00,173.0,173.33,172.92,173.23,3750.0,161.6697,161.9781,161.5949,161.8846,3750.0
2020-02-19 10:55:00,173.35,173.52,173.24,173.43,4835.0,161.9968,162.1556,161.894,162.0715,4835.0
2020-02-19 11:00:00,173.37,173.62,173.31,173.61,2190.0,162.0154,162.2491,161.9594,162.2397,2190.0
2020-02-19 11:05:00,173.61,173.65,173.56,173.65,2200.0,162.2397,162.2771,162.193,162.2771,2200.0
2020-02-19 11:10:00,173.69,173.74,173.39,173.52,3834.0,162.3145,162.3612,162.0341,162.1556,3834.0
2020-02-19 11:15:00,173.48,173.64,173.31,173.62,5934.0,162.1182,162.2678,161.9594,162.2491,5934.0
2020-02-19 11:20:00,173.65,173.68,173.38,173.52,4320.0,162.2771,162.3051,162.0248,162.1556,4320.0
2020-02-19 11:25:00,173.54,173.62,173.41,173.62,17404.0,162.1743,162.2491,162.0528,162.2491,17404.0
2020-02-19 11:30:00,173.73,173.9,173.5,173.6,9004.0,162.3519,162.5107,162.1369,162.2304,9004.0
2020-02-19 11:35:00,173.6,173.68,173.54,173.67,5110.0,162.2304,162.3051,162.1743,162.2958,5110.0
2020-02-19 11:40:00,173.71,174.2,173.71,174.15,6904.0,162.3332,162.7911,162.3332,162.7444,6904.0
2020-02-19 11:45:00,174.25,174.42,174.15,174.41,6758.0,162.8378,162.9967,162.7444,162.9873,6758.0
2020-02-19 11:50:00,174.5,174.51,174.26,174.28,11439.0,163.0714,163.0808,162.8472,162.8658,11439.0
2020-02-19 11:55:00,174.31,174.32,174.11,174.23,3600.0,162.8939,162.9032,162.707,162.8191,3600.0
2020-02-19 12:00:00,174.16,174.43,174.16,174.31,3502.0,162.7537,163.006,162.7537,162.8939,3502.0
2020-02-19 12:05:00,174.36,174.37,174.06,174.06,5401.0,162.9406,162.95,162.6603,162.6603,5401.0
2020-02-19 12:10:00,174.04,174.17,174.04,174.08,2667.0,162.6416,162.763,162.6416,162.6789,2667.0
2020-02-19 12:15:00,174.17,174.63,174.16,174.56,6280.0,162.763,163.1929,162.7537,163.1275,6280.0
2020-02-19 12:20:00,174.63,174.63,174.39,174.43,2171.0,163.1929,163.1929,162.9686,163.006,2171.0
2020-02-19 12:25:00,174.42,174.5,174.25,174.4,8236.0,162.9967,163.0714,162.8378,162.978,8236.0
2020-02-19 12:30:00,174.32,174.37,174.25,174.35,4004.0,162.9032,162.95,162.8378,162.9313,4004.0
2020-02-19 12:35:00,174.44,174.48,174.34,174.41,3224.0,163.0154,163.0527,162.9219,162.9873,3224.0
2020-02-19 12:40:00,174.42,174.48,174.34,174.43,2629.0,162.9967,163.0527,162.9219,163.006,2629.0
2020-02-19 12:45:00,174.42,174.5,174.29,174.5,2044.0,162.9967,163.0714,162.8752,163.0714,2044.0
2020-02-19 12:50:00,174.64,174.82,174.42,174.43,7425.0,163.2023,163.3705,162.9967,163.006,7425.0
2020-02-19 12:55:00,174.53,174.53,174.03,174.03,5935.0,163.0995,163.0995,162.6322,162.6322,5935.0
2020-02-19 13:00:00,173.94,174.05,173.69,173.9,7006.0,162.5481,162.6509,162.3145,162.5107,7006.0
2020-02-19 13:05:00,173.81,173.81,173.64,173.65,2180.0,162.4266,162.4266,162.2678,162.2771,2180.0
2020-02-19 13:10:00,173.65,173.71,173.49,173.53,3791.0,162.2771,162.3332,162.1276,162.165,3791.0
2020-02-19 13:15:00,173.46,173.5,173.41,173.41,2939.0,162.0995,162.1369,162.0528,162.0528,2939.0
2020-02-19 13:20:00,173.52,173.52,173.08,173.08,3870.0,162.1556,162.1556,161.7444,161.7444,3870.0
2020-02-19 13:25:00,173.17,173.25,173.08,173.15,3700.0,161.8285,161.9033,161.7444,161.8099,3700.0
2020-02-19 13:30:00,173.12,173.19,172.89,172.97,3390.0,161.7818,161.8472,161.5669,161.6416,3390.0
2020-02-19 13:35:00,172.9,173.02,172.89,172.98,3162.0,161.5762,161.6884,161.5669,161.651,3162.0
2020-02-19 13:40:00,172.94,172.94,172.69,172.69,4904.0,161.6136,161.6136,161.38,161.38,4904.0
2020-02-19 13:45:00,172.75,173.19,172.75,173.15,17895.0,161.436,161.8472,161.436,161.8099,17895.0
2020-02-19 13:50:00,173.06,173.07,172.5,172.53,21427.0,161.7257,161.7351,161.2024,161.2305,21427.0
2020-02-19 13:55:00,172.56,172.79,172.5,172.55,10735.0,161.2585,161.4734,161.2024,161.2491,10735.0
2020-02-19 14:00:00,172.55,172.85,172.47,172.72,6394.0,161.2491,161.5295,161.1744,161.408,6394.0
2020-02-19 14:05:00,172.76,173.1,172.75,173.06,6162.0,161.4454,161.7631,161.436,161.7257,6162.0
2020-02-19 14:10:00,173.04,173.07,172.68,172.92,6447.0,161.7071,161.7351,161.3706,161.5949,6447.0
2020-02-19 14:15:00,173.03,173.28,172.99,173.22,3700.0,161.6977,161.9313,161.6603,161.8753,3700.0
2020-02-19 14:20:00,173.22,173.23,173.04,173.09,3578.0,161.8753,161.8846,161.7071,161.7538,3578.0
2020-02-19 14:25:00,173.19,173.23,173.13,173.2,3300.0,161.8472,161.8846,161.7912,161.8566,3300.0
2020-02-19 14:30:00,173.26,173.26,173.12,173.12,5602.0,161.9126,161.9126,161.7818,161.7818,5602.0
2020-02-19 14:35:00,173.06,173.23,172.95,172.99,8096.0,161.7257,161.8846,161.623,161.6603,8096.0
2020-02-19 14:40:00,172.99,173.04,172.86,173.02,7425.0,161.6603,161.7071,161.5388,161.6884,7425.0
2020-02-19 14:45:00,173.08,173.13,172.9,172.9,4643.0,161.7444,161.7912,161.5762,161.5762,4643.0
2020-02-19 14:50:00,172.9,173.08,172.86,172.89,9119.0,161.5762,161.7444,161.5388,161.5669,9119.0
2020-02-19 14:55:00,172.89,172.89,172.7,172.7,7206.0,161.5669,161.5669,161.3893,161.3893,7206.0
2020-02-19 15:00:00,172.69,172.85,172.52,172.58,11960.0,161.38,161.5295,161.2211,161.2772,11960.0
2020-02-19 15:05:00,172.52,172.52,172.16,172.16,8550.0,161.2211,161.2211,160.8847,160.8847,8550.0
2020-02-19 15:10:00,172.23,172.36,172.11,172.17,11183.0,160.9501,161.0716,160.838,160.894,11183.0
2020-02-19 15:15:00,172.19,172.4,172.19,172.32,7110.0,160.9127,161.109,160.9127,161.0342,7110.0
2020-02-19 15:20:00,172.36,172.62,172.3,172.62,5000.0,161.0716,161.3146,161.0155,161.3146,5000.0
2020-02-19 15:25:00,172.58,172.59,172.46,172.51,7002.0,161.2772,161.2865,161.165,161.2118,7002.0
2020-02-19 15:30:00,172.53,172.67,172.45,172.46,10149.0,161.2305,161.3613,161.1557,161.165,10149.0
2020-02-19 15:35:00,172.49,172.73,172.48,172.59,6141.0,161.1931,161.4174,161.1837,161.2865,6141.0
2020-02-19 15:40:00,172.55,172.78,172.55,172.6,6718.0,161.2491,161.4641,161.2491,161.2959,6718.0
2020-02-19 15:45:00,172.59,172.76,172.57,172.57,9824.0,161.2865,161.4454,161.2678,161.2678,9824.0
2020-02-19 15:50:00,172.58,173.06,172.55,173.06,22343.0,161.2772,161.7257,161.2491,161.7257,22343.0
2020-02-19 15:55:00,173.05,173.08,172.89,172.97,49343.0,161.7164,161.7444,161.5669,161.6416,49343.0
2020-02-20 09:30:00,171.74,172.42,171.57,172.12,13837.0,161.3076,161.9463,161.1479,161.6645,13837.0
2020-02-20 09:35:00,171.98,172.12,171.15,171.25,10550.0,161.533,161.6645,160.7534,160.8474,10550.0
2020-02-20 09:40:00,171.04,171.27,170.59,170.67,5900.0,160.6501,160.8662,160.2275,160.3026,5900.0
2020-02-20 09:45:00,170.7,170.7,170.07,170.48,6997.0,160.3308,160.3308,159.7391,160.1241,6997.0
2020-02-20 09:50:00,170.61,171.33,170.61,171.15,5695.0,160.2463,160.9225,160.2463,160.7534,5695.0
2020-02-20 09:55:00,171.19,171.32,170.95,171.31,4632.0,160.791,160.9131,160.5656,160.9037,4632.0
2020-02-20 10:00:00,171.32,171.62,171.19,171.62,3932.0,160.9131,161.1949,160.791,161.1949,3932.0
2020-02-20 10:05:00,171.67,172.01,171.55,171.75,3785.0,161.2419,161.5612,161.1292,161.317,3785.0
2020-02-20 10:10:00,171.87,171.96,171.71,171.78,3460.0,161.4297,161.5142,161.2794,161.3452,3460.0
2020-02-20 10:15:00,171.87,171.87,171.66,171.7,3111.0,161.4297,161.4297,161.2325,161.27,3111.0
2020-02-20 10:20:00,171.71,171.72,170.85,170.85,5999.0,161.2794,161.2888,160.4717,160.4717,5999.0
2020-02-20 10:25:00,170.75,170.9,170.7,170.71,8157.0,160.3777,160.5186,160.3308,160.3402,8157.0
2020-02-20 10:30:00,170.75,170.75,170.28,170.5,24869.0,160.3777,160.3777,159.9363,160.1429,24869.0
2020-02-20 10:35:00,170.57,171.03,170.54,170.68,21060.0,160.2087,160.6407,160.1805,160.312,21060.0
2020-02-20 10:40:00,170.74,170.83,170.62,170.77,17045.0,160.3684,160.4529,160.2556,160.3965,17045.0
2020-02-20 10:45:00,170.73,170.85,170.5,170.68,20702.0,160.359,160.4717,160.1429,160.312,20702.0
2020-02-20 10:50:00,170.67,170.7,170.39,170.39,3474.0,160.3026,160.3308,160.0396,160.0396,3474.0
2020-02-20 10:55:00,170.45,170.54,170.39,170.44,7333.0,160.096,160.1805,160.0396,160.0866,7333.0
2020-02-20 11:00:00,170.39,170.46,169.94,170.18,11596.0,160.0396,160.1054,159.617,159.8424,11596.0
2020-02-20 11:05:00,170.17,170.21,169.5,169.51,8503.0,159.833,159.8705,159.2037,159.2131,8503.0
2020-02-20 11:10:00,169.4,169.49,169.06,169.06,12318.0,159.1098,159.1943,158.7904,158.7904,12318.0
2020-02-20 11:15:00,169.0,169.08,168.7,169.02,19580.0,158.7341,158.8092,158.4523,158.7528,19580.0
2020-02-20 11:20:00,168.94,169.03,168.55,168.72,13437.0,158.6777,158.7622,158.3114,158.4711,13437.0
2020-02-20 11:25:00,168.68,168.68,167.61,167.61,12318.0,158.4335,158.4335,157.4285,157.4285,12318.0
2020-02-20 11:30:00,167.61,167.75,165.67,166.06,40541.0,157.4285,157.56,155.6063,155.9726,40541.0
2020-02-20 11:35:00,165.96,167.51,165.8,167.39,25634.0,155.8787,157.3346,155.7284,157.2219,25634.0
2020-02-20 11:40:00,167.37,167.39,166.4,166.67,18721.0,157.2031,157.2219,156.292,156.5456,18721.0
2020-02-20 11:45:00,166.67,166.75,166.09,166.12,20645.0,156.5456,156.6207,156.0008,156.029,20645.0
2020-02-20 11:50:00,166.17,167.13,166.02,167.07,20439.0,156.076,156.9776,155.9351,156.9213,20439.0
2020-02-20 11:55:00,167.12,167.21,166.46,166.62,23357.0,156.9683,157.0528,156.3483,156.4986,23357.0
2020-02-20 12:00:00,166.62,166.76,166.33,166.47,23081.0,156.4986,156.6301,156.2262,156.3577,23081.0
2020-02-20 12:05:00,166.52,166.69,166.4,166.5,11279.0,156.4047,156.5644,156.292,156.3859,11279.0
2020-02-20 12:10:00,166.49,167.29,166.49,167.28,10431.0,156.3765,157.1279,156.3765,157.1185,10431.0
2020-02-20 12:15:00,167.13,167.35,166.99,167.14,6356.0,156.9776,157.1843,156.8461,156.987,6356.0
2020-02-20 12:20:00,167.13,167.15,166.78,166.82,3353.0,156.9776,156.9964,156.6489,156.6865,3353.0
2020-02-20 12:25:00,166.9,167.27,166.88,167.02,11005.0,156.7616,157.1091,156.7428,156.8743,11005.0
2020-02-20 12:30:00,167.06,167.45,166.87,167.43,10050.0,156.9119,157.2782,156.7334,157.2594,10050.0
2020-02-20 12:35:00,167.33,167.56,167.29,167.29,2900.0,157.1655,157.3815,157.1279,157.1279,2900.0
2020-02-20 12:40:00,167.5,167.52,167.28,167.37,3122.0,157.3252,157.344,157.1185,157.2031,3122.0
2020-02-20 12:45:00,167.44,167.74,167.21,167.32,17497.0,157.2688,157.5506,157.0528,157.1561,17497.0
2020-02-20 12:50:00,167.4,167.47,167.29,167.42,2744.0,157.2312,157.297,157.1279,157.25,2744.0
2020-02-20 12:55:00,167.51,167.96,167.51,167.84,1900.0,157.3346,157.7572,157.3346,157.6445,1900.0
2020-02-20 13:00:00,167.79,167.84,167.55,167.63,4219.0,157.5976,157.6445,157.3721,157.4473,4219.0
2020-02-20 13:05:00,167.63,167.87,167.62,167.8,4586.0,157.4473,157.6727,157.4379,157.6069,4586.0
2020-02-20 13:10:00,167.94,168.45,167.89,168.39,2799.0,157.7384,158.2175,157.6915,158.1611,2799.0
2020-02-20 13:15:00,168.51,168.54,168.12,168.13,2956.0,158.2738,158.302,157.9075,157.9169,2956.0
2020-02-20 13:20:00,168.17,168.34,168.1,168.19,6704.0,157.9545,158.1141,157.8887,157.9733,6704.0
2020-02-20 13:25:00,168.23,168.42,168.07,168.4,4559.0,158.0108,158.1893,157.8605,158.1705,4559.0
2020-02-20 13:30:00,168.38,168.72,168.38,168.71,6456.0,158.1517,158.4711,158.1517,158.4617,6456.0
2020-02-20 13:35:00,168.57,168.62,168.24,168.34,3916.0,158.3302,158.3771,158.0202,158.1141,3916.0
2020-02-20 13:40:00,168.48,168.52,168.2,168.22,10309.0,158.2456,158.2832,157.9826,158.0014,10309.0
2020-02-20 13:45:00,168.31,168.78,168.31,168.7,26733.0,158.086,158.5274,158.086,158.4523,26733.0
2020-02-20 13:50:00,168.66,168.86,168.56,168.58,4000.0,158.4147,158.6026,158.3208,158.3396,4000.0
2020-02-20 13:55:00,168.57,168.66,168.45,168.47,2004.0,158.3302,158.4147,158.2175,158.2362,2004.0
2020-02-20 14:00:00,168.62,169.18,168.58,169.18,6544.0,158.3771,158.9031,158.3396,158.9031,6544.0
2020-02-20 14:05:00,169.03,169.25,168.9,168.9,3719.0,158.7622,158.9689,158.6401,158.6401,3719.0
2020-02-20 14:10:00,169.01,169.55,168.88,169.02,4851.0,158.7434,159.2506,158.6213,158.7528,4851.0
2020-02-20 14:15:00,169.02,169.05,168.83,168.97,4826.0,158.7528,158.781,158.5744,158.7059,4826.0
2020-02-20 14:20:00,168.91,169.13,168.85,169.13,2894.0,158.6495,158.8562,158.5932,158.8562,2894.0
2020-02-20 14:25:00,169.09,169.19,168.81,168.81,5331.0,158.8186,158.9125,158.5556,158.5556,5331.0
2020-02-20 14:30:00,168.9,169.0,168.62,168.79,15397.0,158.6401,158.7341,158.3771,158.5368,15397.0
2020-02-20 14:35:00,168.75,168.84,168.64,168.68,10020.0,158.4992,158.5838,158.3959,158.4335,10020.0
2020-02-20 14:40:00,168.74,168.74,168.38,168.38,8519.0,158.4898,158.4898,158.1517,158.1517,8519.0
2020-02-20 14:45:00,168.43,168.46,168.2,168.25,6993.0,158.1987,158.2269,157.9826,158.0296,6993.0
2020-02-20 14:50:00,168.33,168.4,168.07,168.16,10173.0,158.1048,158.1705,157.8605,157.9451,10173.0
2020-02-20 14:55:00,168.22,168.46,168.22,168.28,9357.0,158.0014,158.2269,158.0014,158.0578,9357.0
2020-02-20 15:00:00,168.23,168.26,167.82,167.91,11961.0,158.0108,158.039,157.6257,157.7103,11961.0
2020-02-20 15:05:00,168.03,168.18,167.83,167.83,11021.0,157.823,157.9639,157.6351,157.6351,11021.0
2020-02-20 15:10:00,167.89,167.92,167.6,167.84,10828.0,157.6915,157.7197,157.4191,157.6445,10828.0
2020-02-20 15:15:00,167.8,168.06,167.75,167.88,15653.0,157.6069,157.8512,157.56,157.6821,15653.0
2020-02-20 15:20:00,167.89,168.01,167.78,167.84,16340.0,157.6915,157.8042,157.5882,157.6445,16340.0
2020-02-20 15:25:00,167.84,167.89,167.63,167.72,21998.0,157.6445,157.6915,157.4473,157.5318,21998.0
2020-02-20 15:30:00,167.74,168.03,167.7,167.86,31825.0,157.5506,157.823,157.513,157.6633,31825.0
2020-02-20 15:35:00,167.85,167.95,167.76,167.82,22033.0,157.6539,157.7478,157.5694,157.6257,22033.0
2020-02-20 15:40:00,167.79,168.21,167.7,168.21,24939.0,157.5976,157.992,157.513,157.992,24939.0
2020-02-20 15:45:00,168.17,168.2,167.72,167.81,28011.0,157.9545,157.9826,157.5318,157.6163,28011.0
2020-02-20 15:50:00,167.87,167.87,167.2,167.24,85532.0,157.6727,157.6727,157.0434,157.081,85532.0
2020-02-20 15:55:00,167.28,167.57,167.25,167.26,119116.0,157.1185,157.3909,157.0904,157.0997,119116.0
2020-02-21 09:30:00,165.67,166.25,164.33,164.35,71972.0,155.6063,156.1511,154.3477,154.3665,71972.0
2020-02-21 09:35:00,164.48,164.48,163.64,163.69,15673.0,154.4886,154.4886,153.6996,153.7466,15673.0
2020-02-21 09:40:00,163.61,163.77,162.66,163.11,21674.0,153.6715,153.8217,152.7792,153.2018,21674.0
2020-02-21 09:45:00,162.99,163.37,162.26,162.26,18225.0,153.0891,153.446,152.4035,152.4035,18225.0
2020-02-21 09:50:00,162.37,162.96,162.31,162.54,19369.0,152.5068,153.061,152.4504,152.6665,19369.0
2020-02-21 09:55:00,162.69,162.95,162.32,162.33,22008.0,152.8074,153.0516,152.4598,152.4692,22008.0
2020-02-21 10:00:00,162.33,162.57,162.1,162.47,25429.0,152.4692,152.6946,152.2532,152.6007,25429.0
2020-02-21 10:05:00,162.56,163.13,162.41,162.64,11872.0,152.6853,153.2206,152.5444,152.7604,11872.0
2020-02-21 10:10:00,162.75,162.86,162.03,162.34,37596.0,152.8637,152.967,152.1874,152.4786,37596.0
2020-02-21 10:15:00,162.35,162.86,162.33,162.81,7696.0,152.488,152.967,152.4692,152.9201,7696.0
2020-02-21 10:20:00,162.81,163.13,162.62,163.13,13716.0,152.9201,153.2206,152.7416,153.2206,13716.0
2020-02-21 10:25:00,163.14,163.34,162.9,162.99,14033.0,153.23,153.4179,153.0046,153.0891,14033.0
2020-02-21 10:30:00,162.9,162.99,162.48,162.52,8458.0,153.0046,153.0891,152.6101,152.6477,8458.0
2020-02-21 10:35:00,162.57,162.8,162.29,162.32,9793.0,152.6946,152.9107,152.4317,152.4598,9793.0
2020-02-21 10:40:00,162.35,162.35,161.96,162.17,17449.0,152.488,152.488,152.1217,152.3189,17449.0
2020-02-21 10:45:00,162.18,163.01,162.09,163.01,7785.0,152.3283,153.1079,152.2438,153.1079,7785.0
2020-02-21 10:50:00,163.11,163.14,162.75,163.13,8463.0,153.2018,153.23,152.8637,153.2206,8463.0
2020-02-21 10:55:00,163.24,163.66,163.19,163.53,5453.0,153.3239,153.7184,153.277,153.5963,5453.0
2020-02-21 11:00:00,163.52,163.57,163.25,163.55,4700.0,153.5869,153.6339,153.3333,153.6151,4700.0
2020-02-21 11:05:00,163.62,163.69,163.2,163.31,8801.0,153.6809,153.7466,153.2864,153.3897,8801.0
2020-02-21 11:10:00,163.3,163.68,163.3,163.68,11007.0,153.3803,153.7372,153.3803,153.7372,11007.0
2020-02-21 11:15:00,163.65,163.75,163.53,163.54,9661.0,153.709,153.803,153.5963,153.6057,9661.0
2020-02-21 11:20:00,163.56,164.08,163.4,164.04,50074.0,153.6245,154.1129,153.4742,154.0753,50074.0
2020-02-21 11:25:00,163.97,164.44,163.87,164.43,7012.0,154.0096,154.451,153.9157,154.4417,7012.0
2020-02-21 11:30:00,164.44,164.69,164.37,164.63,7912.0,154.451,154.6859,154.3853,154.6295,7912.0
2020-02-21 11:35:00,164.63,164.69,164.3,164.57,7600.0,154.6295,154.6859,154.3196,154.5732,7600.0
2020-02-21 11:40:00,164.53,164.53,164.27,164.4,4002.0,154.5356,154.5356,154.2914,154.4135,4002.0
2020-02-21 11:45:00,164.4,164.4,164.27,164.3,6740.0,154.4135,154.4135,154.2914,154.3196,6740.0
2020-02-21 11:50:00,164.34,164.61,164.34,164.6,8769.0,154.3571,154.6107,154.3571,154.6013,8769.0
2020-02-21 11:55:00,164.65,164.76,164.26,164.26,5560.0,154.6483,154.7516,154.282,154.282,5560.0
2020-02-21 12:00:00,164.34,164.47,164.26,164.41,3733.0,154.3571,154.4792,154.282,154.4229,3733.0
2020-02-21 12:05:00,164.48,164.72,164.37,164.41,6711.0,154.4886,154.714,154.3853,154.4229,6711.0
2020-02-21 12:10:00,164.39,164.46,164.34,164.4,6468.0,154.4041,154.4698,154.3571,154.4135,6468.0
2020-02-21 12:15:00,164.39,164.4,164.12,164.12,5917.0,154.4041,154.4135,154.1505,154.1505,5917.0
2020-02-21 12:20:00,164.17,164.22,163.9,163.96,5409.0,154.1975,154.2444,153.9439,154.0002,5409.0
2020-02-21 12:25:00,163.95,164.17,163.91,163.95,6394.0,153.9908,154.1975,153.9532,153.9908,6394.0
2020-02-21 12:30:00,163.96,163.99,163.64,163.73,12773.0,154.0002,154.0284,153.6996,153.7842,12773.0
2020-02-21 12:35:00,163.73,164.04,163.59,164.01,8676.0,153.7842,154.0753,153.6527,154.0472,8676.0
2020-02-21 12:40:00,164.0,164.07,163.57,163.65,3263.0,154.0378,154.1035,153.6339,153.709,3263.0
2020-02-21 12:45:00,163.67,163.67,163.38,163.46,2385.0,153.7278,153.7278,153.4554,153.5306,2385.0
2020-02-21 12:50:00,163.46,163.55,163.15,163.15,3300.0,153.5306,153.6151,153.2394,153.2394,3300.0
2020-02-21 12:55:00,163.06,163.44,163.04,163.44,2100.0,153.1549,153.5118,153.1361,153.5118,2100.0
2020-02-21 13:00:00,163.31,163.67,163.3,163.52,4459.0,153.3897,153.7278,153.3803,153.5869,4459.0
2020-02-21 13:05:00,163.53,163.56,163.19,163.23,1900.0,153.5963,153.6245,153.277,153.3146,1900.0
2020-02-21 13:10:00,163.14,163.14,162.84,162.86,3618.0,153.23,153.23,152.9482,152.967,3618.0
2020-02-21 13:15:00,162.9,163.17,162.9,163.13,2681.0,153.0046,153.2582,153.0046,153.2206,2681.0
2020-02-21 13:20:00,163.07,163.14,162.84,163.06,4957.0,153.1643,153.23,152.9482,153.1549,4957.0
2020-02-21 13:25:00,163.06,163.22,162.89,162.9,3632.0,153.1549,153.3052,152.9952,153.0046,3632.0
2020-02-21 13:30:00,162.85,163.27,162.81,163.18,8685.0,152.9576,153.3521,152.9201,153.2676,8685.0
2020-02-21 13:35:00,163.12,163.36,162.88,163.18,16196.0,153.2112,153.4367,152.9858,153.2676,16196.0
2020-02-21 13:40:00,163.14,163.14,162.89,162.98,2648.0,153.23,153.23,152.9952,153.0797,2648.0
2020-02-21 13:45:00,162.89,162.97,162.55,162.55,3853.0,152.9952,153.0703,152.6759,152.6759,3853.0
2020-02-21 13:50:00,162.6,162.62,162.45,162.46,2931.0,152.7228,152.7416,152.5819,152.5913,2931.0
2020-02-21 13:55:00,162.27,162.88,162.25,162.82,5000.0,152.4129,152.9858,152.3941,152.9295,5000.0
2020-02-21 14:00:00,162.77,163.17,162.75,163.12,3129.0,152.8825,153.2582,152.8637,153.2112,3129.0
2020-02-21 14:05:00,163.02,163.02,162.62,162.68,5580.0,153.1173,153.1173,152.7416,152.798,5580.0
2020-02-21 14:10:00,162.53,162.7,162.51,162.6,3054.0,152.6571,152.8167,152.6383,152.7228,3054.0
2020-02-21 14:15:00,162.52,162.6,162.18,162.2,4986.0,152.6477,152.7228,152.3283,152.3471,4986.0
2020-02-21 14:20:00,162.29,162.42,162.05,162.05,6093.0,152.4317,152.5538,152.2062,152.2062,6093.0
2020-02-21 14:25:00,162.09,162.48,162.07,162.48,4453.0,152.2438,152.6101,152.225,152.6101,4453.0
2020-02-21 14:30:00,162.41,162.6,162.37,162.37,4888.0,152.5444,152.7228,152.5068,152.5068,4888.0
2020-02-21 14:35:00,162.38,162.39,162.26,162.28,3664.0,152.5162,152.5256,152.4035,152.4223,3664.0
2020-02-21 14:40:00,162.31,162.71,162.29,162.61,4161.0,152.4504,152.8261,152.4317,152.7322,4161.0
2020-02-21 14:45:00,162.67,162.7,162.41,162.43,4694.0,152.7886,152.8167,152.5444,152.5631,4694.0
2020-02-21 14:50:00,162.39,162.87,162.39,162.71,6436.0,152.5256,152.9764,152.5256,152.8261,6436.0
2020-02-21 14:55:00,162.71,162.9,162.62,162.7,3317.0,152.8261,153.0046,152.7416,152.8167,3317.0
2020-02-21 15:00:00,162.84,162.84,162.42,162.52,4300.0,152.9482,152.9482,152.5538,152.6477,4300.0
2020-02-21 15:05:00,162.48,162.51,162.25,162.31,6656.0,152.6101,152.6383,152.3941,152.4504,6656.0
2020-02-21 15:10:00,162.36,162.62,162.36,162.56,5848.0,152.4974,152.7416,152.4974,152.6853,5848.0
2020-02-21 15:15:00,162.51,162.52,162.36,162.46,6440.0,152.6383,152.6477,152.4974,152.5913,6440.0
2020-02-21 15:20:00,162.48,162.71,162.38,162.65,4421.0,152.6101,152.8261,152.5162,152.7698,4421.0
2020-02-21 15:25:00,162.54,162.7,162.44,162.63,6121.0,152.6665,152.8167,152.5725,152.751,6121.0
2020-02-21 15:30:00,162.57,162.78,162.3,162.3,9394.0,152.6946,152.8919,152.441,152.441,9394.0
2020-02-21 15:35:00,162.38,162.46,162.2,162.2,10047.0,152.5162,152.5913,152.3471,152.3471,10047.0
2020-02-21 15:40:00,162.22,162.35,161.79,161.79,59669.0,152.3659,152.488,151.962,151.962,59669.0
2020-02-21 15:45:00,161.8,162.04,161.76,161.8,61700.0,151.9714,152.1968,151.9338,151.9714,61700.0
2020-02-21 15:50:00,161.83,161.98,160.81,161.07,132355.0,151.9996,152.1405,151.0416,151.2858,132355.0
2020-02-21 15:55:00,161.03,161.34,160.99,161.11,183508.0,151.2482,151.5394,151.2106,151.3233,183508.0
2020-02-24 09:30:00,154.75,155.19,152.9,154.21,81480.0,145.3497,145.7629,143.6121,144.8425,81480.0
2020-02-24 09:35:00,154.55,155.89,153.88,155.41,23732.0,145.1618,146.4204,144.5325,145.9696,23732.0
2020-02-24 09:40:00,155.27,156.37,155.04,156.12,46079.0,145.8381,146.8713,145.6221,146.6365,46079.0
2020-02-24 09:45:00,156.03,156.04,154.91,155.15,36387.0,146.5519,146.5613,145.5,145.7254,36387.0
2020-02-24 09:50:00,155.05,156.17,155.05,155.37,21633.0,145.6314,146.6834,145.6314,145.932,21633.0
2020-02-24 09:55:00,155.3,155.3,154.44,155.0,19526.0,145.8663,145.8663,145.0585,145.5845,19526.0
2020-02-24 10:00:00,154.92,155.58,154.81,155.09,41039.0,145.5093,146.1293,145.406,145.669,41039.0
2020-02-24 10:05:00,155.16,155.83,155.11,155.73,13238.0,145.7348,146.3641,145.6878,146.2701,13238.0
2020-02-24 10:10:00,155.75,156.66,155.75,156.66,35227.0,146.2889,147.1436,146.2889,147.1436,35227.0
2020-02-24 10:15:00,156.67,156.87,156.45,156.46,23253.0,147.153,147.3409,146.9464,146.9558,23253.0
2020-02-24 10:20:00,156.41,156.54,155.97,156.29,39349.0,146.9088,147.0309,146.4956,146.7961,39349.0
2020-02-24 10:25:00,156.35,156.45,155.39,155.74,50463.0,146.8525,146.9464,145.9508,146.2795,50463.0
2020-02-24 10:30:00,155.67,155.8,155.3,155.52,34920.0,146.2138,146.3359,145.8663,146.0729,34920.0
2020-02-24 10:35:00,155.65,155.74,155.33,155.47,10392.0,146.195,146.2795,145.8944,146.0259,10392.0
2020-02-24 10:40:00,155.33,156.02,155.26,155.95,11134.0,145.8944,146.5425,145.8287,146.4768,11134.0
2020-02-24 10:45:00,155.9,155.99,155.39,155.88,6466.0,146.4298,146.5143,145.9508,146.411,6466.0
2020-02-24 10:50:00,156.07,156.66,156.01,156.58,9251.0,146.5895,147.1436,146.5331,147.0685,9251.0
2020-02-24 10:55:00,156.59,156.8,156.49,156.51,14262.0,147.0779,147.2751,146.984,147.0028,14262.0
2020-02-24 11:00:00,156.47,156.59,155.78,155.83,13336.0,146.9652,147.0779,146.3171,146.3641,13336.0
2020-02-24 11:05:00,155.8,156.25,155.74,156.22,19618.0,146.3359,146.7586,146.2795,146.7304,19618.0
2020-02-24 11:10:00,156.13,156.22,155.91,156.1,7367.0,146.6458,146.7304,146.4392,146.6177,7367.0
2020-02-24 11:15:00,156.02,156.37,155.76,156.2,26794.0,146.5425,146.8713,146.2983,146.7116,26794.0
2020-02-24 11:20:00,156.37,156.56,156.02,156.36,19422.0,146.8713,147.0497,146.5425,146.8619,19422.0
2020-02-24 11:25:00,156.37,156.41,155.73,156.12,52880.0,146.8713,146.9088,146.2701,146.6365,52880.0
2020-02-24 11:30:00,156.2,156.31,155.8,155.89,22507.0,146.7116,146.8149,146.3359,146.4204,22507.0
2020-02-24 11:35:00,155.93,156.06,155.8,155.83,19837.0,146.458,146.5801,146.3359,146.3641,19837.0
2020-02-24 11:40:00,155.84,155.84,155.19,155.23,20759.0,146.3735,146.3735,145.7629,145.8005,20759.0
2020-02-24 11:45:00,155.26,155.67,155.06,155.5,45362.0,145.8287,146.2138,145.6408,146.0541,45362.0
2020-02-24 11:50:00,155.49,155.84,155.32,155.72,18582.0,146.0447,146.3735,145.885,146.2607,18582.0
2020-02-24 11:55:00,155.7,156.44,155.53,155.99,19035.0,146.242,146.937,146.0823,146.5143,19035.0
2020-02-24 12:00:00,155.88,155.9,155.25,155.25,10145.0,146.411,146.4298,145.8193,145.8193,10145.0
2020-02-24 12:05:00,155.25,155.4,154.96,154.99,16750.0,145.8193,145.9602,145.5469,145.5751,16750.0
2020-02-24 12:10:00,155.13,155.13,154.88,154.88,19402.0,145.7066,145.7066,145.4718,145.4718,19402.0
2020-02-24 12:15:00,154.85,155.21,154.79,155.21,9013.0,145.4436,145.7817,145.3872,145.7817,9013.0
2020-02-24 12:20:00,155.19,155.35,154.9,154.96,10211.0,145.7629,145.9132,145.4906,145.5469,10211.0
2020-02-24 12:25:00,154.96,155.6,154.93,155.49,8396.0,145.5469,146.148,145.5187,146.0447,8396.0
2020-02-24 12:30:00,155.43,155.63,155.19,155.2,7961.0,145.9884,146.1762,145.7629,145.7723,7961.0
2020-02-24 12:35:00,155.42,155.93,155.42,155.93,4251.0,145.979,146.458,145.979,146.458,4251.0
2020-02-24 12:40:00,156.03,156.03,155.75,155.99,8115.0,146.5519,146.5519,146.2889,146.5143,8115.0
2020-02-24 12:45:00,155.99,156.02,155.67,155.69,5300.0,146.5143,146.5425,146.2138,146.2326,5300.0
2020-02-24 12:50:00,155.58,155.76,155.4,155.57,4825.0,146.1293,146.2983,145.9602,146.1199,4825.0
2020-02-24 12:55:00,155.55,155.55,155.3,155.47,6364.0,146.1011,146.1011,145.8663,146.0259,6364.0
2020-02-24 13:00:00,155.38,155.48,155.24,155.47,19223.0,145.9414,146.0353,145.8099,146.0259,19223.0
2020-02-24 13:05:00,155.44,155.78,155.33,155.4,9488.0,145.9978,146.3171,145.8944,145.9602,9488.0
2020-02-24 13:10:00,155.33,155.57,155.27,155.4,9332.0,145.8944,146.1199,145.8381,145.9602,9332.0
2020-02-24 13:15:00,155.31,155.59,155.1,155.49,11594.0,145.8757,146.1386,145.6784,146.0447,11594.0
2020-02-24 13:20:00,155.46,155.76,155.31,155.52,5911.0,146.0165,146.2983,145.8757,146.0729,5911.0
2020-02-24 13:25:00,155.4,155.95,155.39,155.95,3937.0,145.9602,146.4768,145.9508,146.4768,3937.0
2020-02-24 13:30:00,155.92,156.1,155.79,155.93,7020.0,146.4486,146.6177,146.3265,146.458,7020.0
2020-02-24 13:35:00,155.89,156.11,155.74,155.94,5500.0,146.4204,146.6271,146.2795,146.4674,5500.0
2020-02-24 13:40:00,155.92,155.93,155.61,155.72,4811.0,146.4486,146.458,146.1574,146.2607,4811.0
2020-02-24 13:45:00,155.72,156.18,155.7,156.18,9129.0,146.2607,146.6928,146.242,146.6928,9129.0
2020-02-24 13:50:00,156.18,156.29,155.92,156.03,18277.0,146.6928,146.7961,146.4486,146.5519,18277.0
2020-02-24 13:55:00,156.0,156.09,155.64,156.08,8249.0,146.5237,146.6083,146.1856,146.5989,8249.0
2020-02-24 14:00:00,155.99,156.25,155.6,155.66,6800.0,146.5143,146.7586,146.148,146.2044,6800.0
2020-02-24 14:05:00,155.68,155.8,155.37,155.46,20407.0,146.2232,146.3359,145.932,146.0165,20407.0
2020-02-24 14:10:00,155.56,155.64,155.4,155.5,4615.0,146.1105,146.1856,145.9602,146.0541,4615.0
2020-02-24 14:15:00,155.57,155.77,155.21,155.41,4329.0,146.1199,146.3077,145.7817,145.9696,4329.0
2020-02-24 14:20:00,155.45,155.98,155.44,155.95,5524.0,146.0071,146.505,145.9978,146.4768,5524.0
2020-02-24 14:25:00,156.02,156.43,155.95,156.18,10109.0,146.5425,146.9276,146.4768,146.6928,10109.0
2020-02-24 14:30:00,156.24,156.3,156.05,156.1,6757.0,146.7492,146.8055,146.5707,146.6177,6757.0
2020-02-24 14:35:00,156.06,156.31,156.0,156.23,6245.0,146.5801,146.8149,146.5237,146.7398,6245.0
2020-02-24 14:40:00,156.25,156.25,156.05,156.13,5575.0,146.7586,146.7586,146.5707,146.6458,5575.0
2020-02-24 14:45:00,156.12,156.3,156.07,156.24,10493.0,146.6365,146.8055,146.5895,146.7492,10493.0
2020-02-24 14:50:00,156.26,156.31,156.01,156.18,11986.0,146.7679,146.8149,146.5331,146.6928,11986.0
2020-02-24 14:55:00,156.15,156.31,155.72,156.0,26500.0,146.6646,146.8149,146.2607,146.5237,26500.0
2020-02-24 15:00:00,156.0,156.24,155.9,156.01,32336.0,146.5237,146.7492,146.4298,146.5331,32336.0
2020-02-24 15:05:00,156.09,156.23,155.79,155.8,30534.0,146.6083,146.7398,146.3265,146.3359,30534.0
2020-02-24 15:10:00,155.84,155.88,155.36,155.43,16755.0,146.3735,146.411,145.9226,145.9884,16755.0
2020-02-24 15:15:00,155.46,155.72,155.12,155.48,35526.0,146.0165,146.2607,145.6972,146.0353,35526.0
2020-02-24 15:20:00,155.6,155.89,155.46,155.54,30961.0,146.148,146.4204,146.0165,146.0917,30961.0
2020-02-24 15:25:00,155.54,155.8,155.45,155.72,30761.0,146.0917,146.3359,146.0071,146.2607,30761.0
2020-02-24 15:30:00,155.7,155.7,155.15,155.24,17335.0,146.242,146.242,145.7254,145.8099,17335.0
2020-02-24 15:35:00,155.2,155.25,154.67,154.68,27798.0,145.7723,145.8193,145.2745,145.2839,27798.0
2020-02-24 15:40:00,154.68,154.73,154.31,154.36,24362.0,145.2839,145.3309,144.9364,144.9834,24362.0
2020-02-24 15:45:00,154.37,155.01,154.35,154.81,29384.0,144.9928,145.5939,144.974,145.406,29384.0
2020-02-24 15:50:00,154.79,154.82,153.66,153.67,88399.0,145.3872,145.4154,144.3259,144.3353,88399.0
2020-02-24 15:55:00,153.66,154.18,153.64,153.72,101796.0,144.3259,144.8143,144.3071,144.3822,101796.0
2020-02-25 09:30:00,155.28,155.99,153.66,153.8,32902.0,145.8475,146.5143,144.3259,144.4574,32902.0
2020-02-25 09:35:00,153.85,154.57,153.7,154.29,22039.0,144.5043,145.1806,144.3635,144.9176,22039.0
2020-02-25 09:40:00,154.18,154.18,153.24,153.24,10551.0,144.8143,144.8143,143.9314,143.9314,10551.0
2020-02-25 09:45:00,153.31,153.33,151.8,152.9,23536.0,143.9971,144.0159,142.5789,143.6121,23536.0
2020-02-25 09:50:00,152.8,153.16,152.42,153.13,15065.0,143.5181,143.8563,143.1612,143.8281,15065.0
2020-02-25 09:55:00,152.95,152.98,152.39,152.52,15443.0,143.659,143.6872,143.133,143.2551,15443.0
2020-02-25 10:00:00,152.34,152.85,152.34,152.61,7574.0,143.0861,143.5651,143.0861,143.3397,7574.0
2020-02-25 10:05:00,152.46,152.92,152.41,152.41,8003.0,143.1988,143.6308,143.1518,143.1518,8003.0
2020-02-25 10:10:00,152.33,152.59,151.93,152.1,10755.0,143.0767,143.3209,142.701,142.8606,10755.0
2020-02-25 10:15:00,152.2,152.35,151.79,151.86,8220.0,142.9546,143.0955,142.5695,142.6352,8220.0
2020-02-25 10:20:00,151.81,151.81,151.24,151.31,11340.0,142.5883,142.5883,142.0529,142.1186,11340.0
2020-02-25 10:25:00,151.24,151.37,150.76,151.08,14941.0,142.0529,142.175,141.602,141.9026,14941.0
2020-02-25 10:30:00,151.07,151.31,150.41,150.79,14016.0,141.8932,142.1186,141.2733,141.6302,14016.0
2020-02-25 10:35:00,150.66,150.93,150.18,150.78,21465.0,141.5081,141.7617,141.0573,141.6208,21465.0
2020-02-25 10:40:00,150.74,151.25,150.47,151.13,19559.0,141.5833,142.0623,141.3297,141.9496,19559.0
2020-02-25 10:45:00,151.03,151.18,150.08,150.09,20108.0,141.8556,141.9965,140.9634,140.9727,20108.0
2020-02-25 10:50:00,150.09,150.09,148.83,149.78,21647.0,140.9727,140.9727,139.7893,140.6816,21647.0
2020-02-25 10:55:00,149.68,150.4,149.49,150.4,13881.0,140.5876,141.2639,140.4092,141.2639,13881.0
2020-02-25 11:00:00,150.4,150.6,149.99,150.03,10700.0,141.2639,141.4518,140.8788,140.9164,10700.0
2020-02-25 11:05:00,150.02,150.49,149.78,149.91,24614.0,140.907,141.3484,140.6816,140.8037,24614.0
2020-02-25 11:10:00,149.91,150.41,149.7,149.99,21355.0,140.8037,141.2733,140.6064,140.8788,21355.0
2020-02-25 11:15:00,149.81,149.82,148.82,149.47,16250.0,140.7098,140.7191,139.7799,140.3904,16250.0
2020-02-25 11:20:00,149.32,149.74,149.08,149.63,14927.0,140.2495,140.644,140.0241,140.5407,14927.0
2020-02-25 11:25:00,149.69,150.43,149.66,150.22,17101.0,140.597,141.2921,140.5689,141.0948,17101.0
2020-02-25 11:30:00,150.21,150.66,149.96,150.57,10424.0,141.0855,141.5081,140.8506,141.4236,10424.0
2020-02-25 11:35:00,150.55,150.77,150.25,150.59,12030.0,141.4048,141.6114,141.123,141.4424,12030.0
2020-02-25 11:40:00,150.6,150.71,150.03,150.03,13474.0,141.4518,141.5551,140.9164,140.9164,13474.0
2020-02-25 11:45:00,150.03,151.12,150.03,151.03,8069.0,140.9164,141.9402,140.9164,141.8556,8069.0
2020-02-25 11:50:00,151.1,151.31,150.84,151.26,7547.0,141.9214,142.1186,141.6772,142.0717,7547.0
2020-02-25 11:55:00,151.26,151.35,150.92,150.93,23045.0,142.0717,142.1562,141.7523,141.7617,23045.0
2020-02-25 12:00:00,151.0,151.0,150.59,150.6,11997.0,141.8275,141.8275,141.4424,141.4518,11997.0
2020-02-25 12:05:00,150.67,150.96,150.5,150.91,6347.0,141.5175,141.7899,141.3578,141.7429,6347.0
2020-02-25 12:10:00,150.9,151.28,150.85,150.99,16147.0,141.7335,142.0905,141.6866,141.8181,16147.0
2020-02-25 12:15:00,150.94,150.94,150.38,150.5,7269.0,141.7711,141.7711,141.2451,141.3578,7269.0
2020-02-25 12:20:00,150.58,150.97,150.3,150.93,10838.0,141.433,141.7993,141.17,141.7617,10838.0
2020-02-25 12:25:00,150.85,151.05,150.61,150.92,5800.0,141.6866,141.8744,141.4612,141.7523,5800.0
2020-02-25 12:30:00,150.9,151.34,150.83,151.29,10826.0,141.7335,142.1468,141.6678,142.0999,10826.0
2020-02-25 12:35:00,151.31,151.54,151.3,151.42,7800.0,142.1186,142.3347,142.1092,142.222,7800.0
2020-02-25 12:40:00,151.37,151.38,150.72,150.86,8403.0,142.175,142.1844,141.5645,141.696,8403.0
2020-02-25 12:45:00,150.84,150.84,150.44,150.62,6941.0,141.6772,141.6772,141.3015,141.4705,6941.0
2020-02-25 12:50:00,150.7,150.91,150.44,150.91,2933.0,141.5457,141.7429,141.3015,141.7429,2933.0
2020-02-25 12:55:00,150.94,150.94,150.55,150.72,5274.0,141.7711,141.7711,141.4048,141.5645,5274.0
2020-02-25 13:00:00,150.69,151.16,150.46,150.79,17800.0,141.5363,141.9777,141.3203,141.6302,17800.0
2020-02-25 13:05:00,150.88,151.03,150.61,150.91,6280.0,141.7148,141.8556,141.4612,141.7429,6280.0
2020-02-25 13:10:00,150.82,151.11,150.62,150.68,8440.0,141.6584,141.9308,141.4705,141.5269,8440.0
2020-02-25 13:15:00,150.64,150.65,149.92,150.25,16491.0,141.4893,141.4987,140.8131,141.123,16491.0
2020-02-25 13:20:00,150.33,150.44,150.24,150.39,3504.0,141.1982,141.3015,141.1136,141.2545,3504.0
2020-02-25 13:25:00,150.4,150.6,150.24,150.4,8553.0,141.2639,141.4518,141.1136,141.2639,8553.0
2020-02-25 13:30:00,150.36,150.58,150.17,150.54,13078.0,141.2263,141.433,141.0479,141.3954,13078.0
2020-02-25 13:35:00,150.58,150.58,150.09,150.09,11238.0,141.433,141.433,140.9727,140.9727,11238.0
2020-02-25 13:40:00,150.02,150.42,149.87,150.34,4358.0,140.907,141.2827,140.7661,141.2076,4358.0
2020-02-25 13:45:00,150.27,150.58,150.21,150.26,9939.0,141.1418,141.433,141.0855,141.1324,9939.0
2020-02-25 13:50:00,150.3,150.56,149.85,149.93,5248.0,141.17,141.4142,140.7473,140.8225,5248.0
2020-02-25 13:55:00,149.94,149.99,149.27,149.27,5754.0,140.8319,140.8788,140.2026,140.2026,5754.0
2020-02-25 14:00:00,149.26,149.35,148.69,149.15,10331.0,140.1932,140.2777,139.6578,140.0898,10331.0
2020-02-25 14:05:00,149.21,149.46,148.22,148.41,12507.0,140.1462,140.381,139.2163,139.3948,12507.0
2020-02-25 14:10:00,148.42,149.06,148.27,148.9,14913.0,139.4042,140.0053,139.2633,139.855,14913.0
2020-02-25 14:15:00,148.84,148.93,148.28,148.39,8927.0,139.7987,139.8832,139.2727,139.376,8927.0
2020-02-25 14:20:00,148.3,148.69,148.12,148.19,7045.0,139.2915,139.6578,139.1224,139.1882,7045.0
2020-02-25 14:25:00,148.33,148.43,147.7,147.85,12917.0,139.3197,139.4136,138.7279,138.8688,12917.0
2020-02-25 14:30:00,147.93,148.5,147.53,148.07,18648.0,138.944,139.4793,138.5683,139.0754,18648.0
2020-02-25 14:35:00,148.02,148.28,147.87,147.96,8628.0,139.0285,139.2727,138.8876,138.9721,8628.0
2020-02-25 14:40:00,147.94,149.06,147.89,149.06,13750.0,138.9533,140.0053,138.9064,140.0053,13750.0
2020-02-25 14:45:00,148.87,149.29,148.56,149.19,12455.0,139.8269,140.2213,139.5357,140.1274,12455.0
2020-02-25 14:50:00,149.3,149.57,148.89,149.5,10636.0,140.2307,140.4843,139.8456,140.4186,10636.0
2020-02-25 14:55:00,149.62,149.77,149.38,149.63,29390.0,140.5313,140.6722,140.3059,140.5407,29390.0
2020-02-25 15:00:00,149.67,150.35,149.67,150.03,17148.0,140.5783,141.217,140.5783,140.9164,17148.0
2020-02-25 15:05:00,149.95,150.66,149.9,150.15,18357.0,140.8412,141.5081,140.7943,141.0291,18357.0
2020-02-25 15:10:00,150.19,150.27,149.6,149.72,9339.0,141.0667,141.1418,140.5125,140.6252,9339.0
2020-02-25 15:15:00,149.64,150.15,149.41,149.73,10985.0,140.5501,141.0291,140.3341,140.6346,10985.0
2020-02-25 15:20:00,149.79,149.84,148.84,148.95,11156.0,140.691,140.7379,139.7987,139.902,11156.0
2020-02-25 15:25:00,148.94,149.35,148.77,148.9,19226.0,139.8926,140.2777,139.7329,139.855,19226.0
2020-02-25 15:30:00,148.84,148.9,148.17,148.36,46771.0,139.7987,139.855,139.1694,139.3478,46771.0
2020-02-25 15:35:00,148.28,148.28,147.77,147.93,14783.0,139.2727,139.2727,138.7937,138.944,14783.0
2020-02-25 15:40:00,147.93,148.83,147.93,148.04,37466.0,138.944,139.7893,138.944,139.0473,37466.0
2020-02-25 15:45:00,148.1,148.75,147.81,147.84,66726.0,139.1036,139.7141,138.8312,138.8594,66726.0
2020-02-25 15:50:00,147.85,147.85,147.33,147.35,76053.0,138.8688,138.8688,138.3804,138.3992,76053.0
2020-02-25 15:55:00,147.42,147.86,147.07,147.38,148839.0,138.4649,138.8782,138.1362,138.4274,148839.0
2020-02-26 09:30:00,149.0,149.17,146.22,147.28,89751.0,139.949,140.1086,137.3378,138.3334,89751.0
2020-02-26 09:35:00,147.41,149.26,147.2,148.5,22832.0,138.4555,140.1932,138.2583,139.4793,22832.0
2020-02-26 09:40:00,148.6,149.43,148.48,149.29,22553.0,139.5733,140.3528,139.4605,140.2213,22553.0
2020-02-26 09:45:00,149.44,149.51,148.88,149.3,22194.0,140.3622,140.428,139.8362,140.2307,22194.0
2020-02-26 09:50:00,149.21,149.4,148.63,149.2,24429.0,140.1462,140.3247,139.6014,140.1368,24429.0
2020-02-26 09:55:00,149.3,149.3,148.66,149.08,12675.0,140.2307,140.2307,139.6296,140.0241,12675.0
2020-02-26 10:00:00,149.14,149.47,148.78,149.0,21717.0,140.0805,140.3904,139.7423,139.949,21717.0
2020-02-26 10:05:00,148.94,149.13,148.08,148.68,15287.0,139.8926,140.0711,139.0848,139.6484,15287.0
2020-02-26 10:10:00,148.71,149.35,148.26,149.18,15693.0,139.6766,140.2777,139.2539,140.118,15693.0
2020-02-26 10:15:00,149.28,149.49,149.01,149.32,8480.0,140.2119,140.4092,139.9583,140.2495,8480.0
2020-02-26 10:20:00,149.31,149.5,148.85,149.27,9170.0,140.2401,140.4186,139.8081,140.2026,9170.0
2020-02-26 10:25:00,149.34,149.61,149.22,149.3,8205.0,140.2683,140.5219,140.1556,140.2307,8205.0
2020-02-26 10:30:00,149.24,149.66,148.93,149.56,16747.0,140.1744,140.5689,139.8832,140.4749,16747.0
2020-02-26 10:35:00,149.64,149.77,149.1,149.28,15593.0,140.5501,140.6722,140.0429,140.2119,15593.0
2020-02-26 10:40:00,149.23,149.91,148.92,149.91,23693.0,140.165,140.8037,139.8738,140.8037,23693.0
2020-02-26 10:45:00,149.81,149.92,149.59,149.74,8600.0,140.7098,140.8131,140.5031,140.644,8600.0
2020-02-26 10:50:00,149.79,150.28,149.68,149.68,23464.0,140.691,141.1512,140.5876,140.5876,23464.0
2020-02-26 10:55:00,149.7,149.75,149.41,149.6,11315.0,140.6064,140.6534,140.3341,140.5125,11315.0
2020-02-26 11:00:00,149.6,149.78,149.42,149.75,21805.0,140.5125,140.6816,140.3434,140.6534,21805.0
2020-02-26 11:05:00,149.69,149.69,149.32,149.47,8901.0,140.597,140.597,140.2495,140.3904,8901.0
2020-02-26 11:10:00,149.45,149.71,149.35,149.7,9968.0,140.3716,140.6158,140.2777,140.6064,9968.0
2020-02-26 11:15:00,149.65,150.24,149.64,150.21,8418.0,140.5595,141.1136,140.5501,141.0855,8418.0
2020-02-26 11:20:00,150.25,150.65,150.24,150.52,10975.0,141.123,141.4987,141.1136,141.3766,10975.0
2020-02-26 11:25:00,150.56,150.63,150.38,150.5,13236.0,141.4142,141.4799,141.2451,141.3578,13236.0
2020-02-26 11:30:00,150.47,150.47,149.95,150.18,4880.0,141.3297,141.3297,140.8412,141.0573,4880.0
2020-02-26 11:35:00,150.17,150.34,149.82,150.19,8455.0,141.0479,141.2076,140.7191,141.0667,8455.0
2020-02-26 11:40:00,150.17,150.36,149.79,149.8,8838.0,141.0479,141.2263,140.691,140.7004,8838.0
2020-02-26 11:45:00,149.7,149.7,149.35,149.57,6095.0,140.6064,140.6064,140.2777,140.4843,6095.0
2020-02-26 11:50:00,149.64,149.7,149.31,149.35,9978.0,140.5501,140.6064,140.2401,140.2777,9978.0
2020-02-26 11:55:00,149.32,149.32,148.8,148.8,23152.0,140.2495,140.2495,139.7611,139.7611,23152.0
2020-02-26 12:00:00,148.83,149.06,148.35,148.35,10835.0,139.7893,140.0053,139.3384,139.3384,10835.0
2020-02-26 12:05:00,148.31,148.37,147.63,148.15,7400.0,139.3009,139.3572,138.6622,139.1506,7400.0
2020-02-26 12:10:00,148.04,148.19,147.74,147.97,4955.0,139.0473,139.1882,138.7655,138.9815,4955.0
2020-02-26 12:15:00,147.97,148.11,147.5,148.11,6270.0,138.9815,139.113,138.5401,139.113,6270.0
2020-02-26 12:20:00,148.13,148.61,148.13,148.47,5400.0,139.1318,139.5826,139.1318,139.4512,5400.0
2020-02-26 12:25:00,148.47,148.56,148.12,148.56,5000.0,139.4512,139.5357,139.1224,139.5357,5000.0
2020-02-26 12:30:00,148.71,149.09,148.71,148.86,10414.0,139.6766,140.0335,139.6766,139.8175,10414.0
2020-02-26 12:35:00,149.0,149.06,148.75,148.96,8220.0,139.949,140.0053,139.7141,139.9114,8220.0
2020-02-26 12:40:00,148.8,148.87,148.55,148.56,3857.0,139.7611,139.8269,139.5263,139.5357,3857.0
2020-02-26 12:45:00,148.58,149.06,148.58,148.77,9350.0,139.5545,140.0053,139.5545,139.7329,9350.0
2020-02-26 12:50:00,148.79,149.0,148.53,148.58,4500.0,139.7517,139.949,139.5075,139.5545,4500.0
2020-02-26 12:55:00,148.62,148.86,148.37,148.76,4472.0,139.592,139.8175,139.3572,139.7235,4472.0
2020-02-26 13:00:00,148.69,149.02,148.67,148.85,4000.0,139.6578,139.9677,139.639,139.8081,4000.0
2020-02-26 13:05:00,148.9,149.01,148.55,148.63,4739.0,139.855,139.9583,139.5263,139.6014,4739.0
2020-02-26 13:10:00,148.64,148.64,148.32,148.48,3532.0,139.6108,139.6108,139.3103,139.4605,3532.0
2020-02-26 13:15:00,148.49,148.85,148.41,148.59,3157.0,139.4699,139.8081,139.3948,139.5639,3157.0
2020-02-26 13:20:00,148.6,148.66,148.0,148.46,25635.0,139.5733,139.6296,139.0097,139.4418,25635.0
2020-02-26 13:25:00,148.55,148.86,148.43,148.78,2900.0,139.5263,139.8175,139.4136,139.7423,2900.0
2020-02-26 13:30:00,148.69,148.69,147.78,147.88,3855.0,139.6578,139.6578,138.8031,138.897,3855.0
2020-02-26 13:35:00,147.7,147.79,147.0,147.16,11728.0,138.7279,138.8125,138.0704,138.2207,11728.0
2020-02-26 13:40:00,147.14,147.4,146.76,147.17,11047.0,138.2019,138.4461,137.845,138.2301,11047.0
2020-02-26 13:45:00,146.87,148.16,146.79,147.99,11709.0,137.9483,139.16,137.8732,139.0003,11709.0
2020-02-26 13:50:00,147.9,148.09,147.68,147.72,3082.0,138.9158,139.0942,138.7091,138.7467,3082.0
2020-02-26 13:55:00,147.57,147.61,147.2,147.3,10003.0,138.6058,138.6434,138.2583,138.3522,10003.0
2020-02-26 14:00:00,147.36,148.06,147.16,147.49,4974.0,138.4086,139.0661,138.2207,138.5307,4974.0
2020-02-26 14:05:00,147.59,148.28,147.55,147.82,3730.0,138.6246,139.2727,138.587,138.8406,3730.0
2020-02-26 14:10:00,147.76,148.17,147.56,148.13,5063.0,138.7843,139.1694,138.5964,139.1318,5063.0
2020-02-26 14:15:00,148.16,148.16,147.36,147.41,5215.0,139.16,139.16,138.4086,138.4555,5215.0
2020-02-26 14:20:00,147.39,147.83,147.3,147.64,4773.0,138.4368,138.85,138.3522,138.6716,4773.0
2020-02-26 14:25:00,147.82,148.06,147.45,147.45,4301.0,138.8406,139.0661,138.4931,138.4931,4301.0
2020-02-26 14:30:00,147.55,147.92,147.22,147.59,6128.0,138.587,138.9346,138.2771,138.6246,6128.0
2020-02-26 14:35:00,147.56,148.21,147.53,147.97,4297.0,138.5964,139.2069,138.5683,138.9815,4297.0
2020-02-26 14:40:00,147.97,148.07,147.41,147.57,6638.0,138.9815,139.0754,138.4555,138.6058,6638.0
2020-02-26 14:45:00,147.62,148.06,147.44,147.85,3916.0,138.6528,139.0661,138.4837,138.8688,3916.0
2020-02-26 14:50:00,147.92,147.96,147.4,147.9,5750.0,138.9346,138.9721,138.4461,138.9158,5750.0
2020-02-26 14:55:00,147.88,148.02,147.45,147.47,6848.0,138.897,139.0285,138.4931,138.5119,6848.0
2020-02-26 15:00:00,147.53,148.09,147.49,147.82,6721.0,138.5683,139.0942,138.5307,138.8406,6721.0
2020-02-26 15:05:00,147.83,147.88,147.39,147.67,8000.0,138.85,138.897,138.4368,138.6997,8000.0
2020-02-26 15:10:00,147.8,148.18,147.53,148.08,7711.0,138.8219,139.1788,138.5683,139.0848,7711.0
2020-02-26 15:15:00,148.07,148.5,148.01,148.43,8526.0,139.0754,139.4793,139.0191,139.4136,8526.0
2020-02-26 15:20:00,148.45,148.45,148.04,148.16,6510.0,139.4324,139.4324,139.0473,139.16,6510.0
2020-02-26 15:25:00,148.19,148.32,147.72,147.9,7317.0,139.1882,139.3103,138.7467,138.9158,7317.0
2020-02-26 15:30:00,147.91,148.06,147.59,147.64,10572.0,138.9252,139.0661,138.6246,138.6716,10572.0
2020-02-26 15:35:00,147.74,148.1,147.74,148.02,11181.0,138.7655,139.1036,138.7655,139.0285,11181.0
2020-02-26 15:40:00,148.03,148.11,147.66,147.92,12188.0,139.0379,139.113,138.6904,138.9346,12188.0
2020-02-26 15:45:00,147.89,147.91,147.56,147.64,15034.0,138.9064,138.9252,138.5964,138.6716,15034.0
2020-02-26 15:50:00,147.57,147.81,146.94,146.97,63177.0,138.6058,138.8312,138.0141,138.0423,63177.0
2020-02-26 15:55:00,146.97,147.69,146.88,147.35,162505.0,138.0423,138.7185,137.9577,138.3992,162505.0
2020-02-27 09:30:00,142.92,143.87,142.34,143.21,48103.0,134.2383,135.1306,133.6935,134.5107,48103.0
2020-02-27 09:35:00,143.59,144.5,143.16,144.0,18356.0,134.8676,135.7223,134.4637,135.2527,18356.0
2020-02-27 09:40:00,143.98,144.68,143.97,144.52,35603.0,135.2339,135.8914,135.2245,135.7411,35603.0
2020-02-27 09:45:00,144.35,144.46,143.45,143.98,41800.0,135.5814,135.6847,134.7361,135.2339,41800.0
2020-02-27 09:50:00,143.97,144.94,143.76,144.83,33853.0,135.2245,136.1356,135.0273,136.0323,33853.0
2020-02-27 09:55:00,144.65,145.32,144.34,144.73,24856.0,135.8632,136.4925,135.572,135.9383,24856.0
2020-02-27 10:00:00,144.72,145.24,144.11,144.11,26214.0,135.9289,136.4174,135.356,135.356,26214.0
2020-02-27 10:05:00,144.17,144.85,143.92,144.59,50403.0,135.4124,136.051,135.1775,135.8068,50403.0
2020-02-27 10:10:00,144.46,145.02,144.25,144.91,30349.0,135.6847,136.2107,135.4875,136.1074,30349.0
2020-02-27 10:15:00,144.84,144.96,144.37,144.58,26401.0,136.0417,136.1544,135.6002,135.7975,26401.0
2020-02-27 10:20:00,144.56,145.11,144.1,144.1,26286.0,135.7787,136.2953,135.3466,135.3466,26286.0
2020-02-27 10:25:00,144.09,144.14,143.26,143.41,32262.0,135.3372,135.3842,134.5576,134.6985,32262.0
2020-02-27 10:30:00,143.41,143.41,142.27,142.3,29971.0,134.6985,134.6985,133.6278,133.6559,29971.0
2020-02-27 10:35:00,142.35,143.86,142.27,143.8,23529.0,133.7029,135.1212,133.6278,135.0648,23529.0
2020-02-27 10:40:00,143.71,143.72,142.73,143.04,10800.0,134.9803,134.9897,134.0598,134.351,10800.0
2020-02-27 10:45:00,142.87,143.95,142.86,143.8,12287.0,134.1913,135.2057,134.1819,135.0648,12287.0
2020-02-27 10:50:00,143.68,143.91,143.28,143.28,9322.0,134.9521,135.1682,134.5764,134.5764,9322.0
2020-02-27 10:55:00,143.36,144.07,142.99,144.07,16773.0,134.6516,135.3184,134.304,135.3184,16773.0
2020-02-27 11:00:00,144.07,144.31,143.57,143.76,17169.0,135.3184,135.5439,134.8488,135.0273,17169.0
2020-02-27 11:05:00,143.81,144.84,143.65,144.78,39884.0,135.0742,136.0417,134.9239,135.9853,39884.0
2020-02-27 11:10:00,144.78,144.81,144.07,144.74,39591.0,135.9853,136.0135,135.3184,135.9477,39591.0
2020-02-27 11:15:00,144.79,145.5,144.66,145.5,15360.0,135.9947,136.6616,135.8726,136.6616,15360.0
2020-02-27 11:20:00,145.37,145.59,144.66,144.67,21017.0,136.5395,136.7461,135.8726,135.882,21017.0
2020-02-27 11:25:00,144.73,144.74,144.25,144.32,19413.0,135.9383,135.9477,135.4875,135.5532,19413.0
2020-02-27 11:30:00,144.25,144.9,144.23,144.3,20965.0,135.4875,136.098,135.4687,135.5345,20965.0
2020-02-27 11:35:00,144.52,144.86,144.19,144.78,76066.0,135.7411,136.0604,135.4311,135.9853,76066.0
2020-02-27 11:40:00,144.75,145.21,144.53,144.8,27805.0,135.9571,136.3892,135.7505,136.0041,27805.0
2020-02-27 11:45:00,144.66,145.56,144.5,145.28,250023.0,135.8726,136.7179,135.7223,136.4549,250023.0
2020-02-27 11:50:00,145.35,145.75,145.07,145.35,21632.0,136.5207,136.8964,136.2577,136.5207,21632.0
2020-02-27 11:55:00,145.42,145.98,145.0,145.85,18088.0,136.5864,137.1124,136.1919,136.9903,18088.0
2020-02-27 12:00:00,145.69,145.73,144.98,145.15,26119.0,136.84,136.8776,136.1732,136.3328,26119.0
2020-02-27 12:05:00,145.18,145.64,145.0,145.49,29425.0,136.361,136.7931,136.1919,136.6522,29425.0
2020-02-27 12:10:00,145.55,145.99,145.55,145.98,7634.0,136.7085,137.1218,136.7085,137.1124,7634.0
2020-02-27 12:15:00,146.06,146.54,145.84,146.47,11554.0,137.1875,137.6384,136.9809,137.5726,11554.0
2020-02-27 12:20:00,146.41,146.41,145.24,145.56,21000.0,137.5163,137.5163,136.4174,136.7179,21000.0
2020-02-27 12:25:00,145.77,146.45,145.73,146.44,6300.0,136.9152,137.5539,136.8776,137.5445,6300.0
2020-02-27 12:30:00,146.36,146.65,146.17,146.59,9005.0,137.4693,137.7417,137.2909,137.6854,9005.0
2020-02-27 12:35:00,146.78,147.22,146.56,147.21,8193.0,137.8638,138.2771,137.6572,138.2677,8193.0
2020-02-27 12:40:00,147.09,147.35,146.94,147.07,15120.0,138.155,138.3992,138.0141,138.1362,15120.0
2020-02-27 12:45:00,147.11,147.58,146.81,147.58,10800.0,138.1738,138.6152,137.892,138.6152,10800.0
2020-02-27 12:50:00,147.65,147.73,147.24,147.49,18630.0,138.681,138.7561,138.2959,138.5307,18630.0
2020-02-27 12:55:00,147.31,147.38,146.63,146.68,9400.0,138.3616,138.4274,137.7229,137.7699,9400.0
2020-02-27 13:00:00,146.67,147.47,146.54,147.38,7991.0,137.7605,138.5119,137.6384,138.4274,7991.0
2020-02-27 13:05:00,147.35,147.6,146.98,147.58,10502.0,138.3992,138.634,138.0517,138.6152,10502.0
2020-02-27 13:10:00,147.52,147.89,147.49,147.88,9778.0,138.5589,138.9064,138.5307,138.897,9778.0
2020-02-27 13:15:00,147.82,147.82,146.88,147.16,14165.0,138.8406,138.8406,137.9577,138.2207,14165.0
2020-02-27 13:20:00,147.06,147.53,147.02,147.48,16690.0,138.1268,138.5683,138.0892,138.5213,16690.0
2020-02-27 13:25:00,147.4,147.77,146.82,146.83,10500.0,138.4461,138.7937,137.9014,137.9108,10500.0
2020-02-27 13:30:00,146.83,147.25,146.72,147.0,9951.0,137.9108,138.3053,137.8075,138.0704,9951.0
2020-02-27 13:35:00,146.94,147.01,146.25,146.57,15829.0,138.0141,138.0798,137.366,137.6666,15829.0
2020-02-27 13:40:00,146.41,147.05,145.96,146.99,48557.0,137.5163,138.1174,137.0936,138.0611,48557.0
2020-02-27 13:45:00,146.79,147.32,146.7,147.17,9890.0,137.8732,138.371,137.7887,138.2301,9890.0
2020-02-27 13:50:00,146.98,147.83,146.79,147.83,11607.0,138.0517,138.85,137.8732,138.85,11607.0
2020-02-27 13:55:00,147.6,147.75,146.22,146.93,17974.0,138.634,138.7749,137.3378,138.0047,17974.0
2020-02-27 14:00:00,146.94,147.41,146.71,146.92,17261.0,138.0141,138.4555,137.7981,137.9953,17261.0
2020-02-27 14:05:00,147.15,147.2,146.66,146.86,21159.0,138.2113,138.2583,137.7511,137.939,21159.0
2020-02-27 14:10:00,146.86,147.31,146.79,147.05,15684.0,137.939,138.3616,137.8732,138.1174,15684.0
2020-02-27 14:15:00,147.19,147.51,146.79,146.83,15403.0,138.2489,138.5495,137.8732,137.9108,15403.0
2020-02-27 14:20:00,146.83,147.45,146.82,147.45,5098.0,137.9108,138.4931,137.9014,138.4931,5098.0
2020-02-27 14:25:00,147.41,147.82,147.4,147.71,4888.0,138.4555,138.8406,138.4461,138.7373,4888.0
2020-02-27 14:30:00,147.69,147.88,147.11,147.63,16299.0,138.7185,138.897,138.1738,138.6622,16299.0
2020-02-27 14:35:00,147.7,148.07,147.49,147.68,10325.0,138.7279,139.0754,138.5307,138.7091,10325.0
2020-02-27 14:40:00,147.62,148.24,147.62,148.04,21856.0,138.6528,139.2351,138.6528,139.0473,21856.0
2020-02-27 14:45:00,148.09,148.09,147.25,147.56,18706.0,139.0942,139.0942,138.3053,138.5964,18706.0
2020-02-27 14:50:00,147.56,147.69,147.41,147.49,15496.0,138.5964,138.7185,138.4555,138.5307,15496.0
2020-02-27 14:55:00,147.49,147.72,147.37,147.48,46608.0,138.5307,138.7467,138.418,138.5213,46608.0
2020-02-27 15:00:00,147.56,147.8,147.27,147.8,60278.0,138.5964,138.8219,138.324,138.8219,60278.0
2020-02-27 15:05:00,147.91,148.2,147.6,148.17,8235.0,138.9252,139.1976,138.634,139.1694,8235.0
2020-02-27 15:10:00,148.2,148.38,147.93,148.01,10843.0,139.1976,139.3666,138.944,139.0191,10843.0
2020-02-27 15:15:00,148.0,148.28,147.77,147.85,12361.0,139.0097,139.2727,138.7937,138.8688,12361.0
2020-02-27 15:20:00,147.9,148.09,147.56,147.63,19851.0,138.9158,139.0942,138.5964,138.6622,19851.0
2020-02-27 15:25:00,147.64,147.9,147.38,147.38,27244.0,138.6716,138.9158,138.4274,138.4274,27244.0
2020-02-27 15:30:00,147.36,148.19,147.09,148.05,33691.0,138.4086,139.1882,138.155,139.0567,33691.0
2020-02-27 15:35:00,148.01,148.01,147.66,147.72,30448.0,139.0191,139.0191,138.6904,138.7467,30448.0
2020-02-27 15:40:00,147.74,147.85,147.61,147.72,30988.0,138.7655,138.8688,138.6434,138.7467,30988.0
2020-02-27 15:45:00,147.68,148.16,147.44,147.99,46646.0,138.7091,139.16,138.4837,139.0003,46646.0
2020-02-27 15:50:00,147.99,148.27,147.2,147.94,182411.0,139.0003,139.2633,138.2583,138.9533,182411.0
2020-02-27 15:55:00,148.03,148.08,147.76,147.99,395439.0,139.0379,139.0848,138.7843,139.0003,395439.0
2020-02-28 09:30:00,142.0,145.48,142.0,144.26,59015.0,133.3742,136.6428,133.3742,135.4969,59015.0
2020-02-28 09:35:00,144.72,145.92,144.25,145.79,33542.0,135.9289,137.0561,135.4875,136.9339,33542.0
2020-02-28 09:40:00,145.5,146.11,144.91,145.22,30648.0,136.6616,137.2345,136.1074,136.3986,30648.0
2020-02-28 09:45:00,145.19,145.87,144.44,145.4,38187.0,136.3704,137.0091,135.666,136.5676,38187.0
2020-02-28 09:50:00,145.33,145.61,145.11,145.56,44619.0,136.5019,136.7649,136.2953,136.7179,44619.0
2020-02-28 09:55:00,145.47,145.67,144.71,144.74,111280.0,136.6334,136.8212,135.9196,135.9477,111280.0
2020-02-28 10:00:00,144.66,144.86,143.95,144.42,24844.0,135.8726,136.0604,135.2057,135.6472,24844.0
2020-02-28 10:05:00,144.55,145.58,144.32,144.78,26780.0,135.7693,136.7367,135.5532,135.9853,26780.0
2020-02-28 10:10:00,144.72,145.14,144.46,145.12,18967.0,135.9289,136.3234,135.6847,136.3046,18967.0
2020-02-28 10:15:00,144.95,146.69,144.94,146.23,60349.0,136.145,137.7793,136.1356,137.3472,60349.0
2020-02-28 10:20:00,146.26,146.68,145.72,146.32,25641.0,137.3754,137.7699,136.8682,137.4318,25641.0
2020-02-28 10:25:00,146.18,146.59,145.0,145.14,24694.0,137.3003,137.6854,136.1919,136.3234,24694.0
2020-02-28 10:30:00,144.98,146.26,144.84,146.19,30975.0,136.1732,137.3754,136.0417,137.3097,30975.0
2020-02-28 10:35:00,146.1,146.51,145.42,145.57,27033.0,137.2251,137.6102,136.5864,136.7273,27033.0
2020-02-28 10:40:00,145.72,145.97,145.16,145.44,15218.0,136.8682,137.103,136.3422,136.6052,15218.0
2020-02-28 10:45:00,145.59,146.01,145.1,145.54,20139.0,136.7461,137.1406,136.2859,136.6991,20139.0
2020-02-28 10:50:00,145.57,146.9,145.57,146.77,23298.0,136.7273,137.9765,136.7273,137.8544,23298.0
2020-02-28 10:55:00,146.67,147.62,146.58,147.61,18500.0,137.7605,138.6528,137.676,138.6434,18500.0
2020-02-28 11:00:00,147.42,147.56,146.46,146.55,35528.0,138.4649,138.5964,137.5632,137.6478,35528.0
2020-02-28 11:05:00,146.7,146.7,145.54,145.7,14757.0,137.7887,137.7887,136.6991,136.8494,14757.0
2020-02-28 11:10:00,145.78,146.67,145.76,146.67,12898.0,136.9246,137.7605,136.9058,137.7605,12898.0
2020-02-28 11:15:00,146.81,147.37,146.8,147.37,9462.0,137.892,138.418,137.8826,138.418,9462.0
2020-02-28 11:20:00,147.38,148.07,147.37,147.75,29912.0,138.4274,139.0754,138.418,138.7749,29912.0
2020-02-28 11:25:00,147.64,148.26,147.27,148.26,14497.0,138.6716,139.2539,138.324,139.2539,14497.0
2020-02-28 11:30:00,148.48,148.93,148.1,148.32,19202.0,139.4605,139.8832,139.1036,139.3103,19202.0
2020-02-28 11:35:00,148.45,149.48,148.23,149.36,17685.0,139.4324,140.3998,139.2257,140.2871,17685.0
2020-02-28 11:40:00,149.33,151.48,149.1,151.0,44073.0,140.2589,142.2783,140.0429,141.8275,44073.0
2020-02-28 11:45:00,150.84,151.09,150.02,151.06,43903.0,141.6772,141.912,140.907,141.8838,43903.0
2020-02-28 11:50:00,151.03,151.4,150.5,150.96,63749.0,141.8556,142.2032,141.3578,141.7899,63749.0
2020-02-28 11:55:00,151.05,151.34,150.39,151.34,44185.0,141.8744,142.1468,141.2545,142.1468,44185.0
2020-02-28 12:00:00,151.12,151.25,150.43,151.04,34605.0,141.9402,142.0623,141.2921,141.865,34605.0
2020-02-28 12:05:00,151.07,151.24,150.72,150.93,16231.0,141.8932,142.0529,141.5645,141.7617,16231.0
2020-02-28 12:10:00,151.05,151.35,150.83,150.89,36634.0,141.8744,142.1562,141.6678,141.7241,36634.0
2020-02-28 12:15:00,150.76,150.86,149.53,150.36,35483.0,141.602,141.696,140.4468,141.2263,35483.0
2020-02-28 12:20:00,150.36,151.24,150.36,151.0,21978.0,141.2263,142.0529,141.2263,141.8275,21978.0
2020-02-28 12:25:00,150.98,151.46,150.49,151.37,13574.0,141.8087,142.2595,141.3484,142.175,13574.0
2020-02-28 12:30:00,151.6,151.97,151.22,151.8,26897.0,142.391,142.7385,142.0341,142.5789,26897.0
2020-02-28 12:35:00,151.78,152.25,151.35,151.63,16428.0,142.5601,143.0015,142.1562,142.4192,16428.0
2020-02-28 12:40:00,151.61,152.17,151.35,151.36,13628.0,142.4004,142.9264,142.1562,142.1656,13628.0
2020-02-28 12:45:00,151.26,151.32,150.53,151.06,19870.0,142.0717,142.128,141.386,141.8838,19870.0
2020-02-28 12:50:00,150.91,151.83,150.7,151.35,15504.0,141.7429,142.607,141.5457,142.1562,15504.0
2020-02-28 12:55:00,151.54,152.03,151.36,151.58,8200.0,142.3347,142.7949,142.1656,142.3722,8200.0
2020-02-28 13:00:00,151.62,152.11,150.9,151.07,12143.0,142.4098,142.87,141.7335,141.8932,12143.0
2020-02-28 13:05:00,151.12,151.65,150.93,151.32,8946.0,141.9402,142.438,141.7617,142.128,8946.0
2020-02-28 13:10:00,151.21,151.31,150.48,150.61,13250.0,142.0247,142.1186,141.3391,141.4612,13250.0
2020-02-28 13:15:00,150.44,151.31,150.41,150.91,18640.0,141.3015,142.1186,141.2733,141.7429,18640.0
2020-02-28 13:20:00,150.89,151.14,150.58,151.02,22072.0,141.7241,141.959,141.433,141.8463,22072.0
2020-02-28 13:25:00,151.18,151.27,150.55,150.55,11979.0,141.9965,142.0811,141.4048,141.4048,11979.0
2020-02-28 13:30:00,150.4,150.41,149.4,149.64,19770.0,141.2639,141.2733,140.3247,140.5501,19770.0
2020-02-28 13:35:00,149.53,150.57,149.23,149.94,25608.0,140.4468,141.4236,140.165,140.8319,25608.0
2020-02-28 13:40:00,149.94,149.97,149.18,149.49,21717.0,140.8319,140.86,140.118,140.4092,21717.0
2020-02-28 13:45:00,149.53,149.71,149.12,149.65,12127.0,140.4468,140.6158,140.0617,140.5595,12127.0
2020-02-28 13:50:00,149.73,149.87,149.23,149.61,37181.0,140.6346,140.7661,140.165,140.5219,37181.0
2020-02-28 13:55:00,149.7,149.91,149.5,149.7,15170.0,140.6064,140.8037,140.4186,140.6064,15170.0
2020-02-28 14:00:00,149.62,149.62,148.81,148.81,9302.0,140.5313,140.5313,139.7705,139.7705,9302.0
2020-02-28 14:05:00,148.82,148.93,148.66,148.82,9271.0,139.7799,139.8832,139.6296,139.7799,9271.0
2020-02-28 14:10:00,148.81,149.75,148.8,149.66,12756.0,139.7705,140.6534,139.7611,140.5689,12756.0
2020-02-28 14:15:00,149.53,149.91,148.97,149.84,10816.0,140.4468,140.8037,139.9208,140.7379,10816.0
2020-02-28 14:20:00,149.72,150.74,149.51,150.13,18002.0,140.6252,141.5833,140.428,141.0103,18002.0
2020-02-28 14:25:00,149.99,150.35,149.18,150.35,19830.0,140.8788,141.217,140.118,141.217,19830.0
2020-02-28 14:30:00,150.32,151.41,150.28,150.71,41119.0,141.1888,142.2126,141.1512,141.5551,41119.0
2020-02-28 14:35:00,150.66,150.71,150.14,150.32,16162.0,141.5081,141.5551,141.0197,141.1888,16162.0
2020-02-28 14:40:00,150.22,151.72,150.22,151.49,14515.0,141.0948,142.5037,141.0948,142.2877,14515.0
2020-02-28 14:45:00,151.58,151.69,150.77,151.19,11656.0,142.3722,142.4756,141.6114,142.0059,11656.0
2020-02-28 14:50:00,151.33,151.6,150.71,150.79,16224.0,142.1374,142.391,141.5551,141.6302,16224.0
2020-02-28 14:55:00,150.79,150.8,149.63,149.92,41531.0,141.6302,141.6396,140.5407,140.8131,41531.0
2020-02-28 15:00:00,149.92,150.13,149.03,149.09,13050.0,140.8131,141.0103,139.9771,140.0335,13050.0
2020-02-28 15:05:00,149.03,149.46,148.57,149.17,18354.0,139.9771,140.381,139.5451,140.1086,18354.0
2020-02-28 15:10:00,149.13,149.54,148.93,149.38,27319.0,140.0711,140.4562,139.8832,140.3059,27319.0
2020-02-28 15:15:00,149.22,150.65,149.21,150.56,22440.0,140.1556,141.4987,140.1462,141.4142,22440.0
2020-02-28 15:20:00,150.51,150.89,150.12,150.61,51690.0,141.3672,141.7241,141.0009,141.4612,51690.0
2020-02-28 15:25:00,150.52,150.98,149.92,149.94,53972.0,141.3766,141.8087,140.8131,140.8319,53972.0
2020-02-28 15:30:00,149.99,151.25,149.91,150.93,50659.0,140.8788,142.0623,140.8037,141.7617,50659.0
2020-02-28 15:35:00,150.94,151.21,150.66,151.1,55024.0,141.7711,142.0247,141.5081,141.9214,55024.0
2020-02-28 15:40:00,151.02,151.02,150.17,150.44,64366.0,141.8463,141.8463,141.0479,141.3015,64366.0
2020-02-28 15:45:00,150.44,151.67,150.44,151.07,57497.0,141.3015,142.4568,141.3015,141.8932,57497.0
2020-02-28 15:50:00,150.99,151.63,150.55,151.62,105470.0,141.8181,142.4192,141.4048,142.4098,105470.0
2020-02-28 15:55:00,151.63,153.93,151.46,153.76,199992.0,142.4192,144.5795,142.2595,144.4198,199992.0
2020-03-02 09:30:00,154.5,154.96,153.25,154.2,51475.0,145.1149,145.5469,143.9408,144.8331,51475.0
2020-03-02 09:35:00,153.94,153.96,152.14,152.46,16764.0,144.5889,144.6077,142.8982,143.1988,16764.0
2020-03-02 09:40:00,152.57,153.24,152.33,153.0,8977.0,143.3021,143.9314,143.0767,143.706,8977.0
2020-03-02 09:45:00,152.97,153.69,152.76,153.63,17805.0,143.6778,144.3541,143.4806,144.2977,17805.0
2020-03-02 09:50:00,153.77,154.29,152.85,153.59,16069.0,144.4292,144.9176,143.5651,144.2601,16069.0
2020-03-02 09:55:00,153.49,153.69,152.91,153.34,29292.0,144.1662,144.3541,143.6214,144.0253,29292.0
2020-03-02 10:00:00,153.24,153.45,152.56,153.09,25130.0,143.9314,144.1286,143.2927,143.7905,25130.0
2020-03-02 10:05:00,153.17,153.17,152.19,152.58,32860.0,143.8656,143.8656,142.9452,143.3115,32860.0
2020-03-02 10:10:00,152.69,153.72,152.69,153.67,23293.0,143.4148,144.3822,143.4148,144.3353,23293.0
2020-03-02 10:15:00,153.58,153.58,152.68,153.04,20712.0,144.2507,144.2507,143.4054,143.7435,20712.0
2020-03-02 10:20:00,152.93,153.05,151.81,152.27,26896.0,143.6402,143.7529,142.5883,143.0203,26896.0
2020-03-02 10:25:00,152.28,152.55,152.12,152.35,10682.0,143.0297,143.2833,142.8794,143.0955,10682.0
2020-03-02 10:30:00,152.45,152.6,151.7,151.97,8152.0,143.1894,143.3303,142.4849,142.7385,8152.0
2020-03-02 10:35:00,151.87,152.77,151.87,152.72,9537.0,142.6446,143.4899,142.6446,143.443,9537.0
2020-03-02 10:40:00,152.62,153.14,152.31,153.06,7625.0,143.3491,143.8375,143.0579,143.7623,7625.0
2020-03-02 10:45:00,153.25,153.97,153.14,153.9,14872.0,143.9408,144.6171,143.8375,144.5513,14872.0
2020-03-02 10:50:00,154.03,154.38,153.94,154.13,8426.0,144.6734,145.0021,144.5889,144.7673,8426.0
2020-03-02 10:55:00,154.27,154.56,153.96,153.96,17225.0,144.8988,145.1712,144.6077,144.6077,17225.0
2020-03-02 11:00:00,153.95,154.73,153.94,154.37,71948.0,144.5983,145.3309,144.5889,144.9928,71948.0
2020-03-02 11:05:00,154.32,154.48,153.87,154.26,19385.0,144.9458,145.0961,144.5231,144.8894,19385.0
2020-03-02 11:10:00,154.19,155.34,154.1,155.26,16484.0,144.8237,145.9038,144.7392,145.8287,16484.0
2020-03-02 11:15:00,155.2,155.41,154.82,154.89,15304.0,145.7723,145.9696,145.4154,145.4812,15304.0
2020-03-02 11:20:00,154.93,155.69,154.92,155.55,7655.0,145.5187,146.2326,145.5093,146.1011,7655.0
2020-03-02 11:25:00,155.58,155.72,155.13,155.35,10529.0,146.1293,146.2607,145.7066,145.9132,10529.0
2020-03-02 11:30:00,155.36,155.5,154.53,154.64,16482.0,145.9226,146.0541,145.143,145.2464,16482.0
2020-03-02 11:35:00,154.79,155.94,154.69,155.76,9817.0,145.3872,146.4674,145.2933,146.2983,9817.0
2020-03-02 11:40:00,155.76,155.89,155.41,155.54,13344.0,146.2983,146.4204,145.9696,146.0917,13344.0
2020-03-02 11:45:00,155.52,155.75,155.19,155.63,8093.0,146.0729,146.2889,145.7629,146.1762,8093.0
2020-03-02 11:50:00,155.68,155.95,155.49,155.76,8179.0,146.2232,146.4768,146.0447,146.2983,8179.0
2020-03-02 11:55:00,155.95,156.19,155.83,156.01,4894.0,146.4768,146.7022,146.3641,146.5331,4894.0
2020-03-02 12:00:00,156.09,156.19,155.87,155.87,9056.0,146.6083,146.7022,146.4016,146.4016,9056.0
2020-03-02 12:05:00,155.94,156.36,155.87,156.2,24369.0,146.4674,146.8619,146.4016,146.7116,24369.0
2020-03-02 12:10:00,156.24,156.38,156.06,156.2,21198.0,146.7492,146.8807,146.5801,146.7116,21198.0
2020-03-02 12:15:00,156.25,156.26,155.86,156.08,13840.0,146.7586,146.7679,146.3922,146.5989,13840.0
2020-03-02 12:20:00,155.85,156.1,155.59,155.87,12866.0,146.3829,146.6177,146.1386,146.4016,12866.0
2020-03-02 12:25:00,155.91,156.16,155.31,155.31,15227.0,146.4392,146.674,145.8757,145.8757,15227.0
2020-03-02 12:30:00,155.33,155.67,155.32,155.32,10029.0,145.8944,146.2138,145.885,145.885,10029.0
2020-03-02 12:35:00,155.35,156.08,155.35,156.05,8500.0,145.9132,146.5989,145.9132,146.5707,8500.0
2020-03-02 12:40:00,156.14,156.14,155.32,155.54,9000.0,146.6552,146.6552,145.885,146.0917,9000.0
2020-03-02 12:45:00,155.59,155.88,155.53,155.69,6261.0,146.1386,146.411,146.0823,146.2326,6261.0
2020-03-02 12:50:00,155.68,155.98,155.41,155.75,8602.0,146.2232,146.505,145.9696,146.2889,8602.0
2020-03-02 12:55:00,155.79,156.06,155.66,155.95,8734.0,146.3265,146.5801,146.2044,146.4768,8734.0
2020-03-02 13:00:00,156.04,156.26,155.67,155.91,9670.0,146.5613,146.7679,146.2138,146.4392,9670.0
2020-03-02 13:05:00,155.82,155.82,155.28,155.47,10622.0,146.3547,146.3547,145.8475,146.0259,10622.0
2020-03-02 13:10:00,155.58,155.69,155.33,155.57,8779.0,146.1293,146.2326,145.8944,146.1199,8779.0
2020-03-02 13:15:00,155.61,155.69,155.26,155.4,13720.0,146.1574,146.2326,145.8287,145.9602,13720.0
2020-03-02 13:20:00,155.5,155.63,155.32,155.37,4895.0,146.0541,146.1762,145.885,145.932,4895.0
2020-03-02 13:25:00,155.55,155.65,155.15,155.48,23001.0,146.1011,146.195,145.7254,146.0353,23001.0
2020-03-02 13:30:00,155.6,155.65,155.27,155.57,5934.0,146.148,146.195,145.8381,146.1199,5934.0
2020-03-02 13:35:00,155.48,156.23,155.48,156.11,7304.0,146.0353,146.7398,146.0353,146.6271,7304.0
2020-03-02 13:40:00,156.09,156.25,155.84,156.05,4504.0,146.6083,146.7586,146.3735,146.5707,4504.0
2020-03-02 13:45:00,156.17,156.18,155.65,155.65,5626.0,146.6834,146.6928,146.195,146.195,5626.0
2020-03-02 13:50:00,155.46,155.8,155.25,155.26,10266.0,146.0165,146.3359,145.8193,145.8287,10266.0
2020-03-02 13:55:00,155.39,155.88,155.39,155.88,5528.0,145.9508,146.411,145.9508,146.411,5528.0
2020-03-02 14:00:00,155.95,156.17,155.76,155.96,8008.0,146.4768,146.6834,146.2983,146.4862,8008.0
2020-03-02 14:05:00,155.85,155.98,155.5,155.98,7600.0,146.3829,146.505,146.0541,146.505,7600.0
2020-03-02 14:10:00,155.98,156.08,155.8,156.08,13135.0,146.505,146.5989,146.3359,146.5989,13135.0
2020-03-02 14:15:00,156.07,156.12,155.67,155.67,8212.0,146.5895,146.6365,146.2138,146.2138,8212.0
2020-03-02 14:20:00,155.65,155.8,155.4,155.4,4552.0,146.195,146.3359,145.9602,145.9602,4552.0
2020-03-02 14:25:00,155.44,155.67,155.17,155.3,6874.0,145.9978,146.2138,145.7442,145.8663,6874.0
2020-03-02 14:30:00,155.18,155.35,154.97,154.99,9688.0,145.7536,145.9132,145.5563,145.5751,9688.0
2020-03-02 14:35:00,154.91,155.0,154.63,154.73,27641.0,145.5,145.5845,145.237,145.3309,27641.0
2020-03-02 14:40:00,154.56,154.57,154.06,154.29,7786.0,145.1712,145.1806,144.7016,144.9176,7786.0
2020-03-02 14:45:00,154.25,154.73,153.94,154.48,18520.0,144.88,145.3309,144.5889,145.0961,18520.0
2020-03-02 14:50:00,154.49,155.27,154.4,155.27,10106.0,145.1055,145.8381,145.0209,145.8381,10106.0
2020-03-02 14:55:00,155.29,155.34,154.48,154.76,22097.0,145.8569,145.9038,145.0961,145.3591,22097.0
2020-03-02 15:00:00,154.81,155.51,154.8,155.51,7165.0,145.406,146.0635,145.3966,146.0635,7165.0
2020-03-02 15:05:00,155.47,156.03,155.44,155.86,9770.0,146.0259,146.5519,145.9978,146.3922,9770.0
2020-03-02 15:10:00,155.79,156.0,155.46,155.94,9585.0,146.3265,146.5237,146.0165,146.4674,9585.0
2020-03-02 15:15:00,155.84,156.13,155.56,155.85,12088.0,146.3735,146.6458,146.1105,146.3829,12088.0
2020-03-02 15:20:00,155.87,156.74,155.8,156.67,10931.0,146.4016,147.2188,146.3359,147.153,10931.0
2020-03-02 15:25:00,156.56,156.93,156.52,156.89,16060.0,147.0497,147.3972,147.0122,147.3597,16060.0
2020-03-02 15:30:00,156.94,157.25,156.85,156.98,23623.0,147.4066,147.6978,147.3221,147.4442,23623.0
2020-03-02 15:35:00,156.99,157.37,156.98,157.35,13398.0,147.4536,147.8105,147.4442,147.7917,13398.0
2020-03-02 15:40:00,157.31,157.42,157.03,157.18,12151.0,147.7542,147.8575,147.4912,147.6321,12151.0
2020-03-02 15:45:00,157.19,158.15,157.19,157.94,26668.0,147.6415,148.5431,147.6415,148.3459,26668.0
2020-03-02 15:50:00,158.06,158.28,157.72,158.11,161721.0,148.4586,148.6652,148.1393,148.5056,161721.0
2020-03-02 15:55:00,158.11,159.0,157.93,158.88,198338.0,148.5056,149.3415,148.3365,149.2288,198338.0
2020-03-03 09:30:00,156.81,157.45,155.48,156.71,60829.0,147.2845,147.8857,146.0353,147.1906,60829.0
2020-03-03 09:35:00,156.46,156.68,155.55,155.92,51004.0,146.9558,147.1624,146.1011,146.4486,51004.0
2020-03-03 09:40:00,155.96,157.0,155.59,156.51,22266.0,146.4862,147.463,146.1386,147.0028,22266.0
2020-03-03 09:45:00,156.59,156.59,155.32,155.64,22920.0,147.0779,147.0779,145.885,146.1856,22920.0
2020-03-03 09:50:00,155.52,155.63,154.58,154.58,19255.0,146.0729,146.1762,145.19,145.19,19255.0
2020-03-03 09:55:00,154.89,155.92,154.78,155.71,18212.0,145.4812,146.4486,145.3778,146.2514,18212.0
2020-03-03 10:00:00,155.69,159.01,155.69,158.56,32926.0,146.2326,149.3509,146.2326,148.9282,32926.0
2020-03-03 10:05:00,158.52,159.13,157.73,158.13,25348.0,148.8907,149.4636,148.1487,148.5244,25348.0
2020-03-03 10:10:00,157.84,158.21,157.11,157.27,12900.0,148.252,148.5995,147.5663,147.7166,12900.0
2020-03-03 10:15:00,157.16,157.31,156.55,157.08,23061.0,147.6133,147.7542,147.0403,147.5381,23061.0
2020-03-03 10:20:00,157.06,158.19,156.82,158.02,11525.0,147.5193,148.5807,147.2939,148.421,11525.0
2020-03-03 10:25:00,158.09,158.16,157.21,157.22,13259.0,148.4868,148.5525,147.6602,147.6696,13259.0
2020-03-03 10:30:00,157.37,158.02,157.32,157.53,14307.0,147.8105,148.421,147.7636,147.9608,14307.0
2020-03-03 10:35:00,157.58,158.24,157.58,157.94,12289.0,148.0078,148.6277,148.0078,148.3459,12289.0
2020-03-03 10:40:00,157.78,158.4,157.69,158.23,8574.0,148.1956,148.778,148.1111,148.6183,8574.0
2020-03-03 10:45:00,158.31,158.47,157.91,157.97,6384.0,148.6934,148.8437,148.3177,148.3741,6384.0
2020-03-03 10:50:00,158.11,158.21,157.69,158.08,7370.0,148.5056,148.5995,148.1111,148.4774,7370.0
2020-03-03 10:55:00,157.97,159.29,157.92,159.29,6429.0,148.3741,149.6139,148.3271,149.6139,6429.0
2020-03-03 11:00:00,159.1,159.23,158.31,158.47,25126.0,149.4354,149.5575,148.6934,148.8437,25126.0
2020-03-03 11:05:00,158.47,158.47,156.74,156.74,24821.0,148.8437,148.8437,147.2188,147.2188,24821.0
2020-03-03 11:10:00,156.92,157.02,156.34,156.34,27469.0,147.3879,147.4818,146.8431,146.8431,27469.0
2020-03-03 11:15:00,156.52,156.95,155.87,156.03,29175.0,147.0122,147.416,146.4016,146.5519,29175.0
2020-03-03 11:20:00,156.14,156.66,155.37,155.5,37672.0,146.6552,147.1436,145.932,146.0541,37672.0
2020-03-03 11:25:00,155.63,155.82,154.7,154.84,21947.0,146.1762,146.3547,145.3027,145.4342,21947.0
2020-03-03 11:30:00,154.92,155.51,154.8,155.39,7725.0,145.5093,146.0635,145.3966,145.9508,7725.0
2020-03-03 11:35:00,155.59,155.83,155.11,155.73,8613.0,146.1386,146.3641,145.6878,146.2701,8613.0
2020-03-03 11:40:00,155.73,156.25,155.73,156.25,12353.0,146.2701,146.7586,146.2701,146.7586,12353.0
2020-03-03 11:45:00,156.36,156.36,155.62,155.77,9088.0,146.8619,146.8619,146.1668,146.3077,9088.0
2020-03-03 11:50:00,155.83,156.75,155.83,156.59,5560.0,146.3641,147.2282,146.3641,147.0779,5560.0
2020-03-03 11:55:00,156.51,156.89,156.3,156.81,3305.0,147.0028,147.3597,146.8055,147.2845,3305.0
2020-03-03 12:00:00,156.59,156.7,156.38,156.69,3916.0,147.0779,147.1812,146.8807,147.1718,3916.0
2020-03-03 12:05:00,156.78,157.49,156.61,157.2,4400.0,147.2564,147.9232,147.0967,147.6508,4400.0
2020-03-03 12:10:00,157.23,157.33,156.54,156.54,5181.0,147.679,147.7729,147.0309,147.0309,5181.0
2020-03-03 12:15:00,156.57,156.59,156.35,156.51,2931.0,147.0591,147.0779,146.8525,147.0028,2931.0
2020-03-03 12:20:00,156.39,156.44,156.1,156.35,9900.0,146.89,146.937,146.6177,146.8525,9900.0
2020-03-03 12:25:00,156.42,156.51,155.91,156.3,16245.0,146.9182,147.0028,146.4392,146.8055,16245.0
2020-03-03 12:30:00,156.37,156.44,155.96,156.29,13490.0,146.8713,146.937,146.4862,146.7961,13490.0
2020-03-03 12:35:00,156.35,156.54,156.2,156.53,2842.0,146.8525,147.0309,146.7116,147.0215,2842.0
2020-03-03 12:40:00,156.58,156.73,155.89,155.98,3582.0,147.0685,147.2094,146.4204,146.505,3582.0
2020-03-03 12:45:00,156.03,156.71,156.03,156.49,5214.0,146.5519,147.1906,146.5519,146.984,5214.0
2020-03-03 12:50:00,156.27,156.36,155.82,155.95,2768.0,146.7773,146.8619,146.3547,146.4768,2768.0
2020-03-03 12:55:00,155.89,156.26,155.83,156.13,9225.0,146.4204,146.7679,146.3641,146.6458,9225.0
2020-03-03 13:00:00,156.12,156.12,155.45,155.71,9421.0,146.6365,146.6365,146.0071,146.2514,9421.0
2020-03-03 13:05:00,155.69,155.84,155.37,155.53,14013.0,146.2326,146.3735,145.932,146.0823,14013.0
2020-03-03 13:10:00,155.47,155.8,155.08,155.1,15086.0,146.0259,146.3359,145.6596,145.6784,15086.0
2020-03-03 13:15:00,155.32,155.49,154.77,154.93,11468.0,145.885,146.0447,145.3685,145.5187,11468.0
2020-03-03 13:20:00,155.09,155.3,154.64,154.81,25279.0,145.669,145.8663,145.2464,145.406,25279.0
2020-03-03 13:25:00,154.84,155.0,154.4,154.94,15980.0,145.4342,145.5845,145.0209,145.5281,15980.0
2020-03-03 13:30:00,154.83,155.22,154.38,155.21,12790.0,145.4248,145.7911,145.0021,145.7817,12790.0
2020-03-03 13:35:00,155.1,155.33,154.69,155.02,19365.0,145.6784,145.8944,145.2933,145.6033,19365.0
2020-03-03 13:40:00,154.96,155.03,153.78,153.81,14940.0,145.5469,145.6127,144.4386,144.4668,14940.0
2020-03-03 13:45:00,153.88,154.17,153.5,153.52,15948.0,144.5325,144.8049,144.1756,144.1944,15948.0
2020-03-03 13:50:00,153.55,153.9,153.42,153.55,14460.0,144.2226,144.5513,144.1005,144.2226,14460.0
2020-03-03 13:55:00,153.62,153.82,153.19,153.54,26601.0,144.2883,144.4762,143.8844,144.2132,26601.0
2020-03-03 14:00:00,153.51,153.92,153.13,153.35,21727.0,144.185,144.5701,143.8281,144.0347,21727.0
2020-03-03 14:05:00,153.34,153.35,152.65,152.72,25004.0,144.0253,144.0347,143.3772,143.443,25004.0
2020-03-03 14:10:00,152.78,153.85,152.78,153.71,26570.0,143.4993,144.5043,143.4993,144.3728,26570.0
2020-03-03 14:15:00,153.73,153.83,152.9,152.97,14429.0,144.3916,144.4856,143.6121,143.6778,14429.0
2020-03-03 14:20:00,152.96,153.81,152.71,153.11,17591.0,143.6684,144.4668,143.4336,143.8093,17591.0
2020-03-03 14:25:00,153.04,154.53,153.02,154.4,13412.0,143.7435,145.143,143.7248,145.0209,13412.0
2020-03-03 14:30:00,154.43,154.65,153.82,154.08,13918.0,145.0491,145.2557,144.4762,144.7204,13918.0
2020-03-03 14:35:00,153.81,153.84,152.93,153.0,7524.0,144.4668,144.4949,143.6402,143.706,7524.0
2020-03-03 14:40:00,153.0,153.29,152.48,152.54,11363.0,143.706,143.9784,143.2176,143.2739,11363.0
2020-03-03 14:45:00,152.38,153.58,152.38,153.58,9561.0,143.1236,144.2507,143.1236,144.2507,9561.0
2020-03-03 14:50:00,153.49,154.19,153.07,154.19,12589.0,144.1662,144.8237,143.7717,144.8237,12589.0
2020-03-03 14:55:00,154.19,154.27,153.73,154.06,15429.0,144.8237,144.8988,144.3916,144.7016,15429.0
2020-03-03 15:00:00,154.06,154.91,153.81,154.9,14055.0,144.7016,145.5,144.4668,145.4906,14055.0
2020-03-03 15:05:00,154.9,154.9,154.19,154.43,17075.0,145.4906,145.4906,144.8237,145.0491,17075.0
2020-03-03 15:10:00,154.53,155.39,154.37,155.06,5718.0,145.143,145.9508,144.9928,145.6408,5718.0
2020-03-03 15:15:00,154.97,155.44,154.75,155.21,9204.0,145.5563,145.9978,145.3497,145.7817,9204.0
2020-03-03 15:20:00,155.3,155.3,154.42,154.47,16993.0,145.8663,145.8663,145.0397,145.0867,16993.0
2020-03-03 15:25:00,154.51,155.82,154.46,155.56,12129.0,145.1243,146.3547,145.0773,146.1105,12129.0
2020-03-03 15:30:00,155.54,155.54,154.52,155.03,20591.0,146.0917,146.0917,145.1336,145.6127,20591.0
2020-03-03 15:35:00,155.09,155.15,154.0,154.13,19136.0,145.669,145.7254,144.6452,144.7673,19136.0
2020-03-03 15:40:00,154.06,155.55,154.05,155.51,19524.0,144.7016,146.1011,144.6922,146.0635,19524.0
2020-03-03 15:45:00,155.51,155.82,154.51,154.51,17994.0,146.0635,146.3547,145.1243,145.1243,17994.0
2020-03-03 15:50:00,154.24,154.52,153.3,154.26,59576.0,144.8707,145.1336,143.9878,144.8894,59576.0
2020-03-03 15:55:00,154.28,154.8,153.7,153.97,169412.0,144.9082,145.3966,144.3635,144.6171,169412.0
2020-03-04 09:30:00,157.09,157.35,155.97,156.92,23237.0,147.5475,147.7917,146.4956,147.3879,23237.0
2020-03-04 09:35:00,157.13,157.36,155.3,155.37,17150.0,147.5851,147.8011,145.8663,145.932,17150.0
2020-03-04 09:40:00,155.37,155.81,155.0,155.3,10837.0,145.932,146.3453,145.5845,145.8663,10837.0
2020-03-04 09:45:00,155.49,156.01,155.24,155.4,10720.0,146.0447,146.5331,145.8099,145.9602,10720.0
2020-03-04 09:50:00,155.48,155.84,155.0,155.05,16233.0,146.0353,146.3735,145.5845,145.6314,16233.0
2020-03-04 09:55:00,155.02,155.15,154.66,155.06,10453.0,145.6033,145.7254,145.2651,145.6408,10453.0
2020-03-04 10:00:00,155.22,155.91,154.99,155.6,7100.0,145.7911,146.4392,145.5751,146.148,7100.0
2020-03-04 10:05:00,155.41,156.17,155.15,155.98,7658.0,145.9696,146.6834,145.7254,146.505,7658.0
2020-03-04 10:10:00,156.05,157.06,155.8,157.04,15405.0,146.5707,147.5193,146.3359,147.5006,15405.0
2020-03-04 10:15:00,156.98,157.97,156.84,157.97,5291.0,147.4442,148.3741,147.3127,148.3741,5291.0
2020-03-04 10:20:00,157.9,158.18,157.62,158.13,9596.0,148.3083,148.5713,148.0453,148.5244,9596.0
2020-03-04 10:25:00,158.11,158.11,157.2,157.43,5050.0,148.5056,148.5056,147.6508,147.8669,5050.0
2020-03-04 10:30:00,157.3,157.3,156.79,156.79,5301.0,147.7448,147.7448,147.2658,147.2658,5301.0
2020-03-04 10:35:00,156.74,156.92,156.24,156.52,7475.0,147.2188,147.3879,146.7492,147.0122,7475.0
2020-03-04 10:40:00,156.64,156.79,156.13,156.79,8364.0,147.1249,147.2658,146.6458,147.2658,8364.0
2020-03-04 10:45:00,156.69,156.75,156.0,156.35,5830.0,147.1718,147.2282,146.5237,146.8525,5830.0
2020-03-04 10:50:00,156.48,156.53,155.68,155.68,4392.0,146.9746,147.0215,146.2232,146.2232,4392.0
2020-03-04 10:55:00,155.69,155.78,155.38,155.44,9302.0,146.2326,146.3171,145.9414,145.9978,9302.0
2020-03-04 11:00:00,155.5,156.13,155.49,155.65,8216.0,146.0541,146.6458,146.0447,146.195,8216.0
2020-03-04 11:05:00,155.57,155.96,155.24,155.43,12998.0,146.1199,146.4862,145.8099,145.9884,12998.0
2020-03-04 11:10:00,155.49,155.93,155.46,155.81,3400.0,146.0447,146.458,146.0165,146.3453,3400.0
2020-03-04 11:15:00,155.8,156.15,155.66,155.98,6685.0,146.3359,146.6646,146.2044,146.505,6685.0
2020-03-04 11:20:00,156.06,156.08,155.43,155.99,7131.0,146.5801,146.5989,145.9884,146.5143,7131.0
2020-03-04 11:25:00,156.06,156.34,155.82,156.34,3565.0,146.5801,146.8431,146.3547,146.8431,3565.0
2020-03-04 11:30:00,156.4,156.67,156.21,156.44,6909.0,146.8994,147.153,146.721,146.937,6909.0
2020-03-04 11:35:00,156.51,156.58,155.77,155.83,8753.0,147.0028,147.0685,146.3077,146.3641,8753.0
2020-03-04 11:40:00,155.79,155.89,155.32,155.71,13390.0,146.3265,146.4204,145.885,146.2514,13390.0
2020-03-04 11:45:00,155.71,155.83,155.28,155.4,6300.0,146.2514,146.3641,145.8475,145.9602,6300.0
2020-03-04 11:50:00,155.43,155.68,155.32,155.54,4700.0,145.9884,146.2232,145.885,146.0917,4700.0
2020-03-04 11:55:00,155.4,156.07,155.36,155.96,3150.0,145.9602,146.5895,145.9226,146.4862,3150.0
2020-03-04 12:00:00,155.88,156.43,155.87,156.43,2075.0,146.411,146.9276,146.4016,146.9276,2075.0
2020-03-04 12:05:00,156.68,156.69,156.44,156.63,4080.0,147.1624,147.1718,146.937,147.1155,4080.0
2020-03-04 12:10:00,156.64,156.96,156.64,156.96,4340.0,147.1249,147.4254,147.1249,147.4254,4340.0
2020-03-04 12:15:00,156.92,157.14,156.87,156.93,1550.0,147.3879,147.5945,147.3409,147.3972,1550.0
2020-03-04 12:20:00,156.86,156.94,156.67,156.87,1702.0,147.3315,147.4066,147.153,147.3409,1702.0
2020-03-04 12:25:00,156.81,157.09,156.58,157.05,5953.0,147.2845,147.5475,147.0685,147.51,5953.0
2020-03-04 12:30:00,157.11,157.16,156.92,156.92,6265.0,147.5663,147.6133,147.3879,147.3879,6265.0
2020-03-04 12:35:00,156.96,157.08,156.78,156.78,4007.0,147.4254,147.5381,147.2564,147.2564,4007.0
2020-03-04 12:40:00,156.81,156.81,156.58,156.65,2800.0,147.2845,147.2845,147.0685,147.1343,2800.0
2020-03-04 12:45:00,156.74,157.33,156.7,157.33,3590.0,147.2188,147.7729,147.1812,147.7729,3590.0
2020-03-04 12:50:00,157.27,157.56,157.25,157.56,2579.0,147.7166,147.989,147.6978,147.989,2579.0
2020-03-04 12:55:00,157.47,157.77,157.43,157.73,3688.0,147.9044,148.1862,147.8669,148.1487,3688.0
2020-03-04 13:00:00,157.93,158.01,157.77,158.01,2800.0,148.3365,148.4116,148.1862,148.4116,2800.0
2020-03-04 13:05:00,158.09,158.11,157.77,157.95,4998.0,148.4868,148.5056,148.1862,148.3553,4998.0
2020-03-04 13:10:00,157.83,158.07,157.74,158.07,3318.0,148.2426,148.468,148.158,148.468,3318.0
2020-03-04 13:15:00,158.03,158.44,158.0,158.32,5534.0,148.4304,148.8155,148.4022,148.7028,5534.0
2020-03-04 13:20:00,158.4,158.58,158.29,158.58,3995.0,148.778,148.947,148.6746,148.947,3995.0
2020-03-04 13:25:00,158.53,158.55,158.15,158.26,3223.0,148.9001,148.9188,148.5431,148.6465,3223.0
2020-03-04 13:30:00,158.3,158.4,158.18,158.24,3319.0,148.684,148.778,148.5713,148.6277,3319.0
2020-03-04 13:35:00,158.32,158.32,157.77,157.8,4485.0,148.7028,148.7028,148.1862,148.2144,4485.0
2020-03-04 13:40:00,157.8,157.99,157.75,157.84,4303.0,148.2144,148.3929,148.1674,148.252,4303.0
2020-03-04 13:45:00,157.86,157.9,157.68,157.84,9347.0,148.2708,148.3083,148.1017,148.252,9347.0
2020-03-04 13:50:00,157.88,158.14,157.88,158.07,3358.0,148.2895,148.5337,148.2895,148.468,3358.0
2020-03-04 13:55:00,158.11,158.11,157.62,157.72,6714.0,148.5056,148.5056,148.0453,148.1393,6714.0
2020-03-04 14:00:00,157.76,157.92,157.26,157.3,10386.0,148.1768,148.3271,147.7072,147.7448,10386.0
2020-03-04 14:05:00,157.3,157.39,157.12,157.22,6530.0,147.7448,147.8293,147.5757,147.6696,6530.0
2020-03-04 14:10:00,157.27,157.38,157.07,157.19,7587.0,147.7166,147.8199,147.5287,147.6415,7587.0
2020-03-04 14:15:00,157.16,157.9,157.15,157.89,5711.0,147.6133,148.3083,147.6039,148.2989,5711.0
2020-03-04 14:20:00,157.89,158.02,157.7,157.81,8350.0,148.2989,148.421,148.1205,148.2238,8350.0
2020-03-04 14:25:00,157.88,158.24,157.88,158.2,2600.0,148.2895,148.6277,148.2895,148.5901,2600.0
2020-03-04 14:30:00,158.28,158.4,158.09,158.17,4800.0,148.6652,148.778,148.4868,148.5619,4800.0
2020-03-04 14:35:00,158.19,158.31,157.95,157.95,3550.0,148.5807,148.6934,148.3553,148.3553,3550.0
2020-03-04 14:40:00,158.04,158.38,157.87,158.37,9077.0,148.4398,148.7592,148.2801,148.7498,9077.0
2020-03-04 14:45:00,158.28,158.31,157.94,158.05,8330.0,148.6652,148.6934,148.3459,148.4492,8330.0
2020-03-04 14:50:00,158.09,158.13,157.61,157.99,8079.0,148.4868,148.5244,148.0359,148.3929,8079.0
2020-03-04 14:55:00,157.96,158.44,157.91,158.3,4849.0,148.3647,148.8155,148.3177,148.684,4849.0
2020-03-04 15:00:00,158.25,158.48,158.25,158.45,3833.0,148.6371,148.8531,148.6371,148.8249,3833.0
2020-03-04 15:05:00,158.41,158.63,158.13,158.15,4493.0,148.7873,148.994,148.5244,148.5431,4493.0
2020-03-04 15:10:00,158.19,158.61,158.19,158.46,7107.0,148.5807,148.9752,148.5807,148.8343,7107.0
2020-03-04 15:15:00,158.45,158.53,158.24,158.48,9924.0,148.8249,148.9001,148.6277,148.8531,9924.0
2020-03-04 15:20:00,158.48,159.0,158.47,158.95,8735.0,148.8531,149.3415,148.8437,149.2945,8735.0
2020-03-04 15:25:00,158.97,159.51,158.95,159.47,14403.0,149.3133,149.8205,149.2945,149.783,14403.0
2020-03-04 15:30:00,159.6,160.17,159.53,160.13,26073.0,149.9051,150.4404,149.8393,150.4029,26073.0
2020-03-04 15:35:00,160.15,160.18,159.9,160.09,36641.0,150.4216,150.4498,150.1868,150.3653,36641.0
2020-03-04 15:40:00,160.13,160.14,159.37,159.4,22385.0,150.4029,150.4123,149.689,149.7172,22385.0
2020-03-04 15:45:00,159.37,159.42,159.0,159.21,26982.0,149.689,149.736,149.3415,149.5387,26982.0
2020-03-04 15:50:00,159.23,160.67,159.23,160.62,59494.0,149.5575,150.9101,149.5575,150.8631,59494.0
2020-03-04 15:55:00,160.62,160.7,160.09,160.7,95397.0,150.8631,150.9382,150.3653,150.9382,95397.0
2020-03-05 09:30:00,156.65,158.0,155.44,158.0,30303.0,147.1343,148.4022,145.9978,148.4022,30303.0
2020-03-05 09:35:00,158.13,158.82,157.58,158.11,9001.0,148.5244,149.1724,148.0078,148.5056,9001.0
2020-03-05 09:40:00,158.39,158.39,157.36,158.09,3040.0,148.7686,148.7686,147.8011,148.4868,3040.0
2020-03-05 09:45:00,157.9,157.97,157.38,157.38,6771.0,148.3083,148.3741,147.8199,147.8199,6771.0
2020-03-05 09:50:00,157.71,157.71,157.14,157.24,6000.0,148.1299,148.1299,147.5945,147.6884,6000.0
2020-03-05 09:55:00,157.36,157.36,156.75,157.28,3754.0,147.8011,147.8011,147.2282,147.726,3754.0
2020-03-05 10:00:00,157.26,157.71,156.98,156.99,4618.0,147.7072,148.1299,147.4442,147.4536,4618.0
2020-03-05 10:05:00,156.99,157.21,156.83,157.04,6274.0,147.4536,147.6602,147.3033,147.5006,6274.0
2020-03-05 10:10:00,157.0,157.67,156.88,157.64,3500.0,147.463,148.0923,147.3503,148.0641,3500.0
2020-03-05 10:15:00,157.64,158.17,157.39,158.1,6673.0,148.0641,148.5619,147.8293,148.4962,6673.0
2020-03-05 10:20:00,158.11,158.39,157.97,158.27,3422.0,148.5056,148.7686,148.3741,148.6558,3422.0
2020-03-05 10:25:00,157.93,158.19,157.75,157.97,5230.0,148.3365,148.5807,148.1674,148.3741,5230.0
2020-03-05 10:30:00,157.88,157.97,157.7,157.71,850.0,148.2895,148.3741,148.1205,148.1299,850.0
2020-03-05 10:35:00,157.81,157.87,157.19,157.22,6531.0,148.2238,148.2801,147.6415,147.6696,6531.0
2020-03-05 10:40:00,157.4,157.76,157.38,157.69,4281.0,147.8387,148.1768,147.8199,148.1111,4281.0
2020-03-05 10:45:00,157.61,158.19,157.37,157.82,8073.0,148.0359,148.5807,147.8105,148.2332,8073.0
2020-03-05 10:50:00,157.79,157.96,157.5,157.75,16082.0,148.205,148.3647,147.9326,148.1674,16082.0
2020-03-05 10:55:00,157.59,157.66,157.13,157.24,6314.0,148.0172,148.0829,147.5851,147.6884,6314.0
2020-03-05 11:00:00,157.37,157.55,156.92,157.34,8283.0,147.8105,147.9796,147.3879,147.7823,8283.0
2020-03-05 11:05:00,157.4,157.8,157.36,157.73,8024.0,147.8387,148.2144,147.8011,148.1487,8024.0
2020-03-05 11:10:00,157.74,158.41,157.56,158.28,20617.0,148.158,148.7873,147.989,148.6652,20617.0
2020-03-05 11:15:00,158.47,158.88,158.47,158.74,5295.0,148.8437,149.2288,148.8437,149.0973,5295.0
2020-03-05 11:20:00,158.75,158.76,158.3,158.36,3778.0,149.1067,149.1161,148.684,148.7404,3778.0
2020-03-05 11:25:00,158.13,158.71,158.05,158.32,7249.0,148.5244,149.0691,148.4492,148.7028,7249.0
2020-03-05 11:30:00,158.45,158.62,158.13,158.15,2878.0,148.8249,148.9846,148.5244,148.5431,2878.0
2020-03-05 11:35:00,158.04,158.09,157.86,157.9,4453.0,148.4398,148.4868,148.2708,148.3083,4453.0
2020-03-05 11:40:00,157.73,157.74,157.5,157.57,4548.0,148.1487,148.158,147.9326,147.9984,4548.0
2020-03-05 11:45:00,157.62,158.03,157.53,157.9,5184.0,148.0453,148.4304,147.9608,148.3083,5184.0
2020-03-05 11:50:00,157.86,158.02,157.46,157.59,3600.0,148.2708,148.421,147.8951,148.0172,3600.0
2020-03-05 11:55:00,157.61,157.61,157.11,157.39,4120.0,148.0359,148.0359,147.5663,147.8293,4120.0
2020-03-05 12:00:00,157.45,157.64,157.34,157.51,22368.0,147.8857,148.0641,147.7823,147.942,22368.0
2020-03-05 12:05:00,157.41,157.49,157.07,157.25,20555.0,147.8481,147.9232,147.5287,147.6978,20555.0
2020-03-05 12:10:00,157.25,157.36,157.06,157.1,5500.0,147.6978,147.8011,147.5193,147.5569,5500.0
2020-03-05 12:15:00,157.1,157.37,157.03,157.3,7024.0,147.5569,147.8105,147.4912,147.7448,7024.0
2020-03-05 12:20:00,157.32,157.39,157.01,157.1,5415.0,147.7636,147.8293,147.4724,147.5569,5415.0
2020-03-05 12:25:00,157.1,157.2,156.9,157.2,7471.0,147.5569,147.6508,147.3691,147.6508,7471.0
2020-03-05 12:30:00,157.24,157.36,157.16,157.24,3300.0,147.6884,147.8011,147.6133,147.6884,3300.0
2020-03-05 12:35:00,157.16,157.23,156.47,156.49,6917.0,147.6133,147.679,146.9652,146.984,6917.0
2020-03-05 12:40:00,156.47,156.55,155.8,155.85,9341.0,146.9652,147.0403,146.3359,146.3829,9341.0
2020-03-05 12:45:00,155.77,156.22,155.67,156.2,10893.0,146.3077,146.7304,146.2138,146.7116,10893.0
2020-03-05 12:50:00,156.23,156.27,155.74,156.03,9775.0,146.7398,146.7773,146.2795,146.5519,9775.0
2020-03-05 12:55:00,155.97,156.01,155.67,155.77,8288.0,146.4956,146.5331,146.2138,146.3077,8288.0
2020-03-05 13:00:00,155.67,155.96,155.58,155.81,11791.0,146.2138,146.4862,146.1293,146.3453,11791.0
2020-03-05 13:05:00,155.85,156.04,155.6,155.68,11239.0,146.3829,146.5613,146.148,146.2232,11239.0
2020-03-05 13:10:00,155.62,156.13,155.45,155.65,10283.0,146.1668,146.6458,146.0071,146.195,10283.0
2020-03-05 13:15:00,155.63,155.9,155.45,155.7,11147.0,146.1762,146.4298,146.0071,146.242,11147.0
2020-03-05 13:20:00,155.51,155.96,155.38,155.63,5048.0,146.0635,146.4862,145.9414,146.1762,5048.0
2020-03-05 13:25:00,155.66,155.92,155.58,155.92,5857.0,146.2044,146.4486,146.1293,146.4486,5857.0
2020-03-05 13:30:00,155.95,156.41,155.74,156.41,6330.0,146.4768,146.9088,146.2795,146.9088,6330.0
2020-03-05 13:35:00,156.42,156.56,155.93,155.93,3379.0,146.9182,147.0497,146.458,146.458,3379.0
2020-03-05 13:40:00,155.87,156.09,155.65,155.66,5967.0,146.4016,146.6083,146.195,146.2044,5967.0
2020-03-05 13:45:00,155.62,156.57,155.57,156.57,6254.0,146.1668,147.0591,146.1199,147.0591,6254.0
2020-03-05 13:50:00,156.64,156.74,155.94,155.94,7858.0,147.1249,147.2188,146.4674,146.4674,7858.0
2020-03-05 13:55:00,156.04,156.24,155.83,155.93,3275.0,146.5613,146.7492,146.3641,146.458,3275.0
2020-03-05 14:00:00,155.94,155.97,155.0,155.11,5967.0,146.4674,146.4956,145.5845,145.6878,5967.0
2020-03-05 14:05:00,155.18,155.32,155.11,155.23,3622.0,145.7536,145.885,145.6878,145.8005,3622.0
2020-03-05 14:10:00,155.2,155.7,155.03,155.47,4570.0,145.7723,146.242,145.6127,146.0259,4570.0
2020-03-05 14:15:00,155.28,155.31,154.91,155.0,6720.0,145.8475,145.8757,145.5,145.5845,6720.0
2020-03-05 14:20:00,155.04,155.04,154.61,154.78,6845.0,145.6221,145.6221,145.2182,145.3778,6845.0
2020-03-05 14:25:00,154.79,155.1,154.48,154.87,9868.0,145.3872,145.6784,145.0961,145.4624,9868.0
2020-03-05 14:30:00,154.86,155.36,154.85,155.22,5028.0,145.453,145.9226,145.4436,145.7911,5028.0
2020-03-05 14:35:00,155.19,155.67,155.04,155.47,5307.0,145.7629,146.2138,145.6221,146.0259,5307.0
2020-03-05 14:40:00,155.51,155.67,155.25,155.25,6410.0,146.0635,146.2138,145.8193,145.8193,6410.0
2020-03-05 14:45:00,155.22,155.43,154.96,155.43,5928.0,145.7911,145.9884,145.5469,145.9884,5928.0
2020-03-05 14:50:00,155.5,155.67,155.09,155.09,5517.0,146.0541,146.2138,145.669,145.669,5517.0
2020-03-05 14:55:00,155.09,155.61,155.05,155.29,4200.0,145.669,146.1574,145.6314,145.8569,4200.0
2020-03-05 15:00:00,155.41,155.41,155.05,155.11,6594.0,145.9696,145.9696,145.6314,145.6878,6594.0
2020-03-05 15:05:00,155.11,155.51,155.03,155.38,9376.0,145.6878,146.0635,145.6127,145.9414,9376.0
2020-03-05 15:10:00,155.44,155.55,154.87,155.21,34722.0,145.9978,146.1011,145.4624,145.7817,34722.0
2020-03-05 15:15:00,155.17,155.32,154.88,155.2,15238.0,145.7442,145.885,145.4718,145.7723,15238.0
2020-03-05 15:20:00,155.35,155.71,155.15,155.4,13090.0,145.9132,146.2514,145.7254,145.9602,13090.0
2020-03-05 15:25:00,155.4,155.91,155.23,155.54,15242.0,145.9602,146.4392,145.8005,146.0917,15242.0
2020-03-05 15:30:00,155.42,156.45,155.35,156.19,17430.0,145.979,146.9464,145.9132,146.7022,17430.0
2020-03-05 15:35:00,156.13,156.25,155.59,155.71,18241.0,146.6458,146.7586,146.1386,146.2514,18241.0
2020-03-05 15:40:00,155.64,156.0,155.38,155.91,14626.0,146.1856,146.5237,145.9414,146.4392,14626.0
2020-03-05 15:45:00,156.04,156.53,155.59,156.45,28650.0,146.5613,147.0215,146.1386,146.9464,28650.0
2020-03-05 15:50:00,156.05,156.68,155.8,155.97,84178.0,146.5707,147.1624,146.3359,146.4956,84178.0
2020-03-05 15:55:00,155.97,157.09,155.89,156.92,203628.0,146.4956,147.5475,146.4204,147.3879,203628.0
2020-03-06 09:30:00,152.05,154.15,151.48,153.48,43339.0,142.8137,144.7861,142.2783,144.1568,43339.0
2020-03-06 09:35:00,153.07,154.42,152.97,154.15,15518.0,143.7717,145.0397,143.6778,144.7861,15518.0
2020-03-06 09:40:00,153.9,154.21,153.36,154.03,23135.0,144.5513,144.8425,144.0441,144.6734,23135.0
2020-03-06 09:45:00,154.09,154.36,152.74,152.91,31221.0,144.7298,144.9834,143.4618,143.6214,31221.0
2020-03-06 09:50:00,152.73,153.42,152.26,153.25,24544.0,143.4524,144.1005,143.0109,143.9408,24544.0
2020-03-06 09:55:00,153.18,154.0,153.0,153.77,12932.0,143.875,144.6452,143.706,144.4292,12932.0
2020-03-06 10:00:00,153.75,154.04,153.5,153.8,14826.0,144.4104,144.6828,144.1756,144.4574,14826.0
2020-03-06 10:05:00,153.9,154.09,152.98,153.13,15225.0,144.5513,144.7298,143.6872,143.8281,15225.0
2020-03-06 10:10:00,153.17,153.62,152.85,153.58,8800.0,143.8656,144.2883,143.5651,144.2507,8800.0
2020-03-06 10:15:00,153.56,154.21,153.56,153.8,13578.0,144.232,144.8425,144.232,144.4574,13578.0
2020-03-06 10:20:00,153.69,153.96,153.3,153.9,10220.0,144.3541,144.6077,143.9878,144.5513,10220.0
2020-03-06 10:25:00,154.02,154.62,153.9,154.46,7755.0,144.664,145.2276,144.5513,145.0773,7755.0
2020-03-06 10:30:00,154.75,155.05,154.06,154.06,8726.0,145.3497,145.6314,144.7016,144.7016,8726.0
2020-03-06 10:35:00,154.16,154.77,153.9,154.72,6100.0,144.7955,145.3685,144.5513,145.3215,6100.0
2020-03-06 10:40:00,154.72,155.14,154.41,155.02,7200.0,145.3215,145.716,145.0303,145.6033,7200.0
2020-03-06 10:45:00,154.97,155.13,154.57,154.57,5526.0,145.5563,145.7066,145.1806,145.1806,5526.0
2020-03-06 10:50:00,154.94,154.95,154.45,154.88,13564.0,145.5281,145.5375,145.0679,145.4718,13564.0
2020-03-06 10:55:00,154.84,155.15,154.67,155.15,17912.0,145.4342,145.7254,145.2745,145.7254,17912.0
2020-03-06 11:00:00,154.98,155.23,154.46,154.48,10943.0,145.5657,145.8005,145.0773,145.0961,10943.0
2020-03-06 11:05:00,154.52,154.62,153.89,154.04,11404.0,145.1336,145.2276,144.5419,144.6828,11404.0
2020-03-06 11:10:00,153.97,154.41,153.85,153.88,10672.0,144.6171,145.0303,144.5043,144.5325,10672.0
2020-03-06 11:15:00,153.94,154.33,153.75,153.9,9400.0,144.5889,144.9552,144.4104,144.5513,9400.0
2020-03-06 11:20:00,153.84,154.12,153.61,153.84,15402.0,144.4949,144.7579,144.2789,144.4949,15402.0
2020-03-06 11:25:00,153.73,154.3,153.73,153.83,8946.0,144.3916,144.927,144.3916,144.4856,8946.0
2020-03-06 11:30:00,154.0,154.5,153.83,154.11,7350.0,144.6452,145.1149,144.4856,144.7485,7350.0
2020-03-06 11:35:00,154.03,154.12,153.66,153.89,5933.0,144.6734,144.7579,144.3259,144.5419,5933.0
2020-03-06 11:40:00,153.94,153.94,153.04,153.15,5663.0,144.5889,144.5889,143.7435,143.8469,5663.0
2020-03-06 11:45:00,153.18,153.25,152.96,153.09,6550.0,143.875,143.9408,143.6684,143.7905,6550.0
2020-03-06 11:50:00,153.11,153.56,153.02,153.35,24371.0,143.8093,144.232,143.7248,144.0347,24371.0
2020-03-06 11:55:00,153.3,153.39,152.97,153.15,8597.0,143.9878,144.0723,143.6778,143.8469,8597.0
2020-03-06 12:00:00,153.22,153.3,152.83,152.83,9112.0,143.9126,143.9878,143.5463,143.5463,9112.0
2020-03-06 12:05:00,152.81,153.22,152.81,153.05,8145.0,143.5275,143.9126,143.5275,143.7529,8145.0
2020-03-06 12:10:00,152.91,153.42,152.81,153.25,12774.0,143.6214,144.1005,143.5275,143.9408,12774.0
2020-03-06 12:15:00,153.23,153.46,152.71,152.82,7087.0,143.922,144.138,143.4336,143.5369,7087.0
2020-03-06 12:20:00,152.75,153.48,152.75,153.25,13176.0,143.4712,144.1568,143.4712,143.9408,13176.0
2020-03-06 12:25:00,153.07,153.35,153.07,153.2,9467.0,143.7717,144.0347,143.7717,143.8938,9467.0
2020-03-06 12:30:00,153.09,153.78,153.09,153.71,7742.0,143.7905,144.4386,143.7905,144.3728,7742.0
2020-03-06 12:35:00,153.7,154.54,153.7,153.98,5236.0,144.3635,145.1524,144.3635,144.6264,5236.0
2020-03-06 12:40:00,153.98,154.17,153.83,154.16,2741.0,144.6264,144.8049,144.4856,144.7955,2741.0
2020-03-06 12:45:00,154.17,154.42,153.57,153.72,3600.0,144.8049,145.0397,144.2414,144.3822,3600.0
2020-03-06 12:50:00,153.72,153.74,153.34,153.38,4791.0,144.3822,144.401,144.0253,144.0629,4791.0
2020-03-06 12:55:00,153.4,153.58,153.28,153.43,5838.0,144.0817,144.2507,143.969,144.1099,5838.0
2020-03-06 13:00:00,153.35,153.82,153.35,153.77,4400.0,144.0347,144.4762,144.0347,144.4292,4400.0
2020-03-06 13:05:00,153.61,153.87,153.4,153.51,3950.0,144.2789,144.5231,144.0817,144.185,3950.0
2020-03-06 13:10:00,153.48,153.52,153.28,153.33,9575.0,144.1568,144.1944,143.969,144.0159,9575.0
2020-03-06 13:15:00,153.42,153.49,153.25,153.3,7303.0,144.1005,144.1662,143.9408,143.9878,7303.0
2020-03-06 13:20:00,153.32,154.11,153.32,153.96,7879.0,144.0065,144.7485,144.0065,144.6077,7879.0
2020-03-06 13:25:00,153.92,153.95,153.33,153.38,6300.0,144.5701,144.5983,144.0159,144.0629,6300.0
2020-03-06 13:30:00,153.32,153.69,153.2,153.38,10995.0,144.0065,144.3541,143.8938,144.0629,10995.0
2020-03-06 13:35:00,153.33,153.79,153.28,153.72,10487.0,144.0159,144.448,143.969,144.3822,10487.0
2020-03-06 13:40:00,153.76,153.98,153.51,153.68,6506.0,144.4198,144.6264,144.185,144.3447,6506.0
2020-03-06 13:45:00,153.6,153.62,153.23,153.24,3057.0,144.2695,144.2883,143.922,143.9314,3057.0
2020-03-06 13:50:00,153.17,153.43,153.03,153.3,23769.0,143.8656,144.1099,143.7342,143.9878,23769.0
2020-03-06 13:55:00,153.26,153.4,153.05,153.27,13244.0,143.9502,144.0817,143.7529,143.9596,13244.0
2020-03-06 14:00:00,153.29,153.33,152.95,153.08,27184.0,143.9784,144.0159,143.659,143.7811,27184.0
2020-03-06 14:05:00,153.13,153.23,152.76,152.85,14900.0,143.8281,143.922,143.4806,143.5651,14900.0
2020-03-06 14:10:00,152.78,153.2,152.62,153.08,34058.0,143.4993,143.8938,143.3491,143.7811,34058.0
2020-03-06 14:15:00,153.02,153.21,152.87,153.17,13025.0,143.7248,143.9032,143.5839,143.8656,13025.0
2020-03-06 14:20:00,153.09,153.49,153.04,153.32,12466.0,143.7905,144.1662,143.7435,144.0065,12466.0
2020-03-06 14:25:00,153.33,153.56,153.06,153.06,6343.0,144.0159,144.232,143.7623,143.7623,6343.0
2020-03-06 14:30:00,153.14,153.38,152.96,153.03,29944.0,143.8375,144.0629,143.6684,143.7342,29944.0
2020-03-06 14:35:00,153.02,153.3,152.71,153.18,38656.0,143.7248,143.9878,143.4336,143.875,38656.0
2020-03-06 14:40:00,153.19,153.65,153.07,153.3,17217.0,143.8844,144.3165,143.7717,143.9878,17217.0
2020-03-06 14:45:00,153.36,153.53,153.0,153.12,23134.0,144.0441,144.2038,143.706,143.8187,23134.0
2020-03-06 14:50:00,153.09,153.27,152.9,153.17,45508.0,143.7905,143.9596,143.6121,143.8656,45508.0
2020-03-06 14:55:00,153.18,153.5,152.97,152.97,17583.0,143.875,144.1756,143.6778,143.6778,17583.0
2020-03-06 15:00:00,152.97,153.44,152.88,153.1,41254.0,143.6778,144.1192,143.5933,143.7999,41254.0
2020-03-06 15:05:00,153.17,153.18,152.18,152.28,34497.0,143.8656,143.875,142.9358,143.0297,34497.0
2020-03-06 15:10:00,152.26,153.21,152.22,153.05,33490.0,143.0109,143.9032,142.9734,143.7529,33490.0
2020-03-06 15:15:00,153.06,153.93,153.06,153.68,9711.0,143.7623,144.5795,143.7623,144.3447,9711.0
2020-03-06 15:20:00,153.81,153.86,153.37,153.79,6352.0,144.4668,144.5137,144.0535,144.448,6352.0
2020-03-06 15:25:00,153.82,154.03,153.25,153.31,8914.0,144.4762,144.6734,143.9408,143.9971,8914.0
2020-03-06 15:30:00,153.23,154.66,153.1,154.55,22738.0,143.922,145.2651,143.7999,145.1618,22738.0
2020-03-06 15:35:00,154.57,154.86,153.7,153.85,12464.0,145.1806,145.453,144.3635,144.5043,12464.0
2020-03-06 15:40:00,153.77,154.62,153.77,154.55,20056.0,144.4292,145.2276,144.4292,145.1618,20056.0
2020-03-06 15:45:00,154.54,155.04,154.28,154.8,19568.0,145.1524,145.6221,144.9082,145.3966,19568.0
2020-03-06 15:50:00,154.95,155.8,154.87,155.23,35566.0,145.5375,146.3359,145.4624,145.8005,35566.0
2020-03-06 15:55:00,155.27,156.14,155.24,155.72,76809.0,145.8381,146.6552,145.8099,146.2607,76809.0
2020-03-09 09:30:00,144.12,146.91,144.12,145.44,37051.0,135.3654,137.9859,135.3654,136.6052,37051.0
2020-03-09 09:35:00,145.44,145.44,145.44,145.44,0.0,136.6052,136.6052,136.6052,136.6052,0.0
2020-03-09 09:40:00,145.44,145.44,145.44,145.44,0.0,136.6052,136.6052,136.6052,136.6052,0.0
2020-03-09 09:45:00,147.0,147.0,145.0,145.21,8930.0,138.0704,138.0704,136.1919,136.3892,8930.0
2020-03-09 09:50:00,145.48,147.49,145.37,146.53,34823.0,136.6428,138.5307,136.5395,137.629,34823.0
2020-03-09 09:55:00,146.56,147.87,146.2,146.7,73549.0,137.6572,138.8876,137.319,137.7887,73549.0
2020-03-09 10:00:00,146.96,147.69,145.56,145.59,20711.0,138.0329,138.7185,136.7179,136.7461,20711.0
2020-03-09 10:05:00,145.88,146.17,145.16,145.8,54017.0,137.0185,137.2909,136.3422,136.9433,54017.0
2020-03-09 10:10:00,145.76,145.76,144.26,144.62,31003.0,136.9058,136.9058,135.4969,135.835,31003.0
2020-03-09 10:15:00,144.62,145.7,144.58,145.41,48699.0,135.835,136.8494,135.7975,136.577,48699.0
2020-03-09 10:20:00,145.34,145.62,144.64,144.96,20325.0,136.5113,136.7743,135.8538,136.1544,20325.0
2020-03-09 10:25:00,144.84,146.49,144.79,145.82,16841.0,136.0417,137.5914,135.9947,136.9621,16841.0
2020-03-09 10:30:00,146.0,146.58,145.69,146.27,20338.0,137.1312,137.676,136.84,137.3848,20338.0
2020-03-09 10:35:00,146.45,146.59,145.78,146.48,18150.0,137.5539,137.6854,136.9246,137.582,18150.0
2020-03-09 10:40:00,146.36,146.75,145.91,146.1,23846.0,137.4693,137.8356,137.0467,137.2251,23846.0
2020-03-09 10:45:00,146.04,146.28,145.76,145.89,25778.0,137.1688,137.3942,136.9058,137.0279,25778.0
2020-03-09 10:50:00,145.85,145.86,145.3,145.62,19661.0,136.9903,136.9997,136.4737,136.7743,19661.0
2020-03-09 10:55:00,145.61,146.07,145.36,145.91,13406.0,136.7649,137.1969,136.5301,137.0467,13406.0
2020-03-09 11:00:00,145.79,146.0,145.34,145.58,8098.0,136.9339,137.1312,136.5113,136.7367,8098.0
2020-03-09 11:05:00,145.63,145.81,145.31,145.49,5560.0,136.7837,136.9527,136.4831,136.6522,5560.0
2020-03-09 11:10:00,145.56,146.2,145.56,146.09,10518.0,136.7179,137.319,136.7179,137.2157,10518.0
2020-03-09 11:15:00,146.07,147.48,146.07,147.23,9829.0,137.1969,138.5213,137.1969,138.2865,9829.0
2020-03-09 11:20:00,147.21,147.58,146.93,147.58,10341.0,138.2677,138.6152,138.0047,138.6152,10341.0
2020-03-09 11:25:00,147.66,147.86,147.1,147.22,11744.0,138.6904,138.8782,138.1644,138.2771,11744.0
2020-03-09 11:30:00,147.25,147.65,146.87,147.65,10724.0,138.3053,138.681,137.9483,138.681,10724.0
2020-03-09 11:35:00,147.73,148.39,147.73,148.19,7391.0,138.7561,139.376,138.7561,139.1882,7391.0
2020-03-09 11:40:00,148.18,148.44,147.89,148.44,7857.0,139.1788,139.423,138.9064,139.423,7857.0
2020-03-09 11:45:00,148.46,148.9,148.18,148.87,8242.0,139.4418,139.855,139.1788,139.8269,8242.0
2020-03-09 11:50:00,148.72,148.99,148.58,148.94,14116.0,139.686,139.9396,139.5545,139.8926,14116.0
2020-03-09 11:55:00,148.98,149.74,148.87,149.56,14926.0,139.9302,140.644,139.8269,140.4749,14926.0
2020-03-09 12:00:00,149.5,149.61,149.08,149.45,15725.0,140.4186,140.5219,140.0241,140.3716,15725.0
2020-03-09 12:05:00,149.5,150.49,149.5,150.28,7372.0,140.4186,141.3484,140.4186,141.1512,7372.0
2020-03-09 12:10:00,150.19,150.48,149.66,149.66,6968.0,141.0667,141.3391,140.5689,140.5689,6968.0
2020-03-09 12:15:00,149.72,150.02,148.85,149.05,8674.0,140.6252,140.907,139.8081,139.9959,8674.0
2020-03-09 12:20:00,148.98,149.35,148.72,148.86,14587.0,139.9302,140.2777,139.686,139.8175,14587.0
2020-03-09 12:25:00,148.8,148.86,148.2,148.24,12592.0,139.7611,139.8175,139.1976,139.2351,12592.0
2020-03-09 12:30:00,148.33,148.84,148.21,148.28,19843.0,139.3197,139.7987,139.2069,139.2727,19843.0
2020-03-09 12:35:00,148.46,148.72,147.87,148.63,15900.0,139.4418,139.686,138.8876,139.6014,15900.0
2020-03-09 12:40:00,148.62,149.21,148.11,148.36,13259.0,139.592,140.1462,139.113,139.3478,13259.0
2020-03-09 12:45:00,148.32,148.47,147.73,147.73,9710.0,139.3103,139.4512,138.7561,138.7561,9710.0
2020-03-09 12:50:00,147.8,148.26,147.77,148.04,12144.0,138.8219,139.2539,138.7937,139.0473,12144.0
2020-03-09 12:55:00,148.02,148.31,147.65,147.95,8886.0,139.0285,139.3009,138.681,138.9627,8886.0
2020-03-09 13:00:00,147.8,148.67,147.68,148.06,15493.0,138.8219,139.639,138.7091,139.0661,15493.0
2020-03-09 13:05:00,147.94,148.33,147.46,147.99,11023.0,138.9533,139.3197,138.5025,139.0003,11023.0
2020-03-09 13:10:00,147.83,148.56,147.83,148.44,11579.0,138.85,139.5357,138.85,139.423,11579.0
2020-03-09 13:15:00,148.39,148.77,148.14,148.3,12859.0,139.376,139.7329,139.1412,139.2915,12859.0
2020-03-09 13:20:00,148.3,148.35,147.83,148.28,9312.0,139.2915,139.3384,138.85,139.2727,9312.0
2020-03-09 13:25:00,148.35,148.39,147.72,147.81,77203.0,139.3384,139.376,138.7467,138.8312,77203.0
2020-03-09 13:30:00,147.77,147.77,147.06,147.06,4600.0,138.7937,138.7937,138.1268,138.1268,4600.0
2020-03-09 13:35:00,147.17,147.23,146.54,146.6,5450.0,138.2301,138.2865,137.6384,137.6947,5450.0
2020-03-09 13:40:00,146.49,146.7,145.72,145.82,9250.0,137.5914,137.7887,136.8682,136.9621,9250.0
2020-03-09 13:45:00,145.9,146.42,145.8,145.92,8555.0,137.0373,137.5257,136.9433,137.0561,8555.0
2020-03-09 13:50:00,145.89,145.89,145.13,145.18,31878.0,137.0279,137.0279,136.314,136.361,31878.0
2020-03-09 13:55:00,145.01,145.76,145.0,145.36,10271.0,136.2013,136.9058,136.1919,136.5301,10271.0
2020-03-09 14:00:00,145.41,145.65,145.18,145.25,22421.0,136.577,136.8025,136.361,136.4268,22421.0
2020-03-09 14:05:00,145.25,145.67,145.11,145.24,26820.0,136.4268,136.8212,136.2953,136.4174,26820.0
2020-03-09 14:10:00,145.24,145.87,145.16,145.87,19801.0,136.4174,137.0091,136.3422,137.0091,19801.0
2020-03-09 14:15:00,145.87,146.77,145.87,146.32,9226.0,137.0091,137.8544,137.0091,137.4318,9226.0
2020-03-09 14:20:00,146.47,146.69,145.93,145.94,6578.0,137.5726,137.7793,137.0654,137.0748,6578.0
2020-03-09 14:25:00,145.89,146.01,145.4,145.52,12165.0,137.0279,137.1406,136.5676,136.6804,12165.0
2020-03-09 14:30:00,145.32,145.72,144.99,145.52,29720.0,136.4925,136.8682,136.1825,136.6804,29720.0
2020-03-09 14:35:00,145.46,146.03,145.03,145.68,11685.0,136.624,137.1594,136.2201,136.8306,11685.0
2020-03-09 14:40:00,145.67,145.67,144.89,145.25,16124.0,136.8212,136.8212,136.0886,136.4268,16124.0
2020-03-09 14:45:00,145.21,145.9,145.04,145.41,16104.0,136.3892,137.0373,136.2295,136.577,16104.0
2020-03-09 14:50:00,145.44,146.38,145.44,146.3,7257.0,136.6052,137.4881,136.6052,137.413,7257.0
2020-03-09 14:55:00,146.28,146.79,146.1,146.43,10229.0,137.3942,137.8732,137.2251,137.5351,10229.0
2020-03-09 15:00:00,146.22,147.22,145.98,147.12,10738.0,137.3378,138.2771,137.1124,138.1832,10738.0
2020-03-09 15:05:00,147.19,147.2,146.36,146.73,11021.0,138.2489,138.2583,137.4693,137.8168,11021.0
2020-03-09 15:10:00,146.59,146.65,146.33,146.43,20150.0,137.6854,137.7417,137.4411,137.5351,20150.0
2020-03-09 15:15:00,146.3,147.03,146.22,146.5,11553.0,137.413,138.0986,137.3378,137.6008,11553.0
2020-03-09 15:20:00,146.46,147.16,146.19,147.0,14678.0,137.5632,138.2207,137.3097,138.0704,14678.0
2020-03-09 15:25:00,147.06,147.63,146.97,146.97,12003.0,138.1268,138.6622,138.0423,138.0423,12003.0
2020-03-09 15:30:00,146.91,147.09,146.42,146.74,20320.0,137.9859,138.155,137.5257,137.8262,20320.0
2020-03-09 15:35:00,146.82,147.78,146.76,147.76,17145.0,137.9014,138.8031,137.845,138.7843,17145.0
2020-03-09 15:40:00,147.78,147.87,147.33,147.45,61914.0,138.8031,138.8876,138.3804,138.4931,61914.0
2020-03-09 15:45:00,147.5,148.34,146.91,147.7,88016.0,138.5401,139.329,137.9859,138.7279,88016.0
2020-03-09 15:50:00,147.46,147.48,145.93,146.62,81894.0,138.5025,138.5213,137.0654,137.7135,81894.0
2020-03-09 15:55:00,146.53,146.63,144.61,144.83,240619.0,137.629,137.7229,135.8256,136.0323,240619.0
2020-03-10 09:30:00,149.38,149.49,148.39,149.26,41592.0,140.3059,140.4092,139.376,140.1932,41592.0
2020-03-10 09:35:00,148.94,149.07,148.0,148.33,12321.0,139.8926,140.0147,139.0097,139.3197,12321.0
2020-03-10 09:40:00,148.28,148.48,147.38,148.33,5485.0,139.2727,139.4605,138.4274,139.3197,5485.0
2020-03-10 09:45:00,148.22,148.34,147.34,147.71,9534.0,139.2163,139.329,138.3898,138.7373,9534.0
2020-03-10 09:50:00,147.62,148.24,147.49,148.0,20027.0,138.6528,139.2351,138.5307,139.0097,20027.0
2020-03-10 09:55:00,147.94,148.36,147.66,147.72,12144.0,138.9533,139.3478,138.6904,138.7467,12144.0
2020-03-10 10:00:00,147.65,148.24,147.3,148.0,24975.0,138.681,139.2351,138.3522,139.0097,24975.0
2020-03-10 10:05:00,147.91,148.23,147.76,148.02,16989.0,138.9252,139.2257,138.7843,139.0285,16989.0
2020-03-10 10:10:00,147.95,148.55,147.94,148.17,24139.0,138.9627,139.5263,138.9533,139.1694,24139.0
2020-03-10 10:15:00,148.17,148.53,147.81,148.24,13052.0,139.1694,139.5075,138.8312,139.2351,13052.0
2020-03-10 10:20:00,148.31,148.81,148.11,148.27,20727.0,139.3009,139.7705,139.113,139.2633,20727.0
2020-03-10 10:25:00,148.22,148.23,147.86,148.23,16276.0,139.2163,139.2257,138.8782,139.2257,16276.0
2020-03-10 10:30:00,148.17,148.38,147.82,148.28,28262.0,139.1694,139.3666,138.8406,139.2727,28262.0
2020-03-10 10:35:00,148.23,148.42,148.03,148.17,11063.0,139.2257,139.4042,139.0379,139.1694,11063.0
2020-03-10 10:40:00,148.18,148.34,147.92,148.34,9731.0,139.1788,139.329,138.9346,139.329,9731.0
2020-03-10 10:45:00,148.16,148.31,147.56,147.62,21759.0,139.16,139.3009,138.5964,138.6528,21759.0
2020-03-10 10:50:00,147.6,147.84,147.15,147.16,21527.0,138.634,138.8594,138.2113,138.2207,21527.0
2020-03-10 10:55:00,147.22,148.26,147.21,147.88,26228.0,138.2771,139.2539,138.2677,138.897,26228.0
2020-03-10 11:00:00,147.88,148.35,147.74,148.17,25610.0,138.897,139.3384,138.7655,139.1694,25610.0
2020-03-10 11:05:00,148.19,148.75,148.09,148.68,12414.0,139.1882,139.7141,139.0942,139.6484,12414.0
2020-03-10 11:10:00,148.74,148.77,147.88,147.91,15473.0,139.7048,139.7329,138.897,138.9252,15473.0
2020-03-10 11:15:00,147.98,148.29,147.98,148.07,27134.0,138.9909,139.2821,138.9909,139.0754,27134.0
2020-03-10 11:20:00,148.08,148.31,147.73,147.73,42510.0,139.0848,139.3009,138.7561,138.7561,42510.0
2020-03-10 11:25:00,147.83,147.98,147.4,147.43,27172.0,138.85,138.9909,138.4461,138.4743,27172.0
2020-03-10 11:30:00,147.33,147.65,146.86,146.93,26195.0,138.3804,138.681,137.939,138.0047,26195.0
2020-03-10 11:35:00,146.86,147.24,146.72,147.09,45209.0,137.939,138.2959,137.8075,138.155,45209.0
2020-03-10 11:40:00,147.18,148.2,147.02,148.16,39066.0,138.2395,139.1976,138.0892,139.16,39066.0
2020-03-10 11:45:00,148.08,148.58,147.95,148.44,35547.0,139.0848,139.5545,138.9627,139.423,35547.0
2020-03-10 11:50:00,148.55,148.68,147.8,148.02,17639.0,139.5263,139.6484,138.8219,139.0285,17639.0
2020-03-10 11:55:00,148.07,148.53,147.73,148.3,16700.0,139.0754,139.5075,138.7561,139.2915,16700.0
2020-03-10 12:00:00,148.38,149.48,148.36,149.13,24658.0,139.3666,140.3998,139.3478,140.0711,24658.0
2020-03-10 12:05:00,149.14,149.57,148.85,149.42,17400.0,140.0805,140.4843,139.8081,140.3434,17400.0
2020-03-10 12:10:00,149.65,150.23,149.49,149.94,12507.0,140.5595,141.1042,140.4092,140.8319,12507.0
2020-03-10 12:15:00,149.95,150.23,149.65,149.8,7388.0,140.8412,141.1042,140.5595,140.7004,7388.0
2020-03-10 12:20:00,149.73,149.73,149.22,149.5,5963.0,140.6346,140.6346,140.1556,140.4186,5963.0
2020-03-10 12:25:00,149.31,149.4,148.36,148.43,9715.0,140.2401,140.3247,139.3478,139.4136,9715.0
2020-03-10 12:30:00,148.31,148.32,147.15,147.5,40569.0,139.3009,139.3103,138.2113,138.5401,40569.0
2020-03-10 12:35:00,147.31,147.84,147.11,147.59,12299.0,138.3616,138.8594,138.1738,138.6246,12299.0
2020-03-10 12:40:00,147.5,147.81,146.9,147.76,18457.0,138.5401,138.8312,137.9765,138.7843,18457.0
2020-03-10 12:45:00,147.78,147.99,147.47,147.54,11760.0,138.8031,139.0003,138.5119,138.5776,11760.0
2020-03-10 12:50:00,147.56,147.8,147.27,147.78,5700.0,138.5964,138.8219,138.324,138.8031,5700.0
2020-03-10 12:55:00,147.78,148.0,147.38,147.45,10936.0,138.8031,139.0097,138.4274,138.4931,10936.0
2020-03-10 13:00:00,147.5,147.5,146.79,147.06,12112.0,138.5401,138.5401,137.8732,138.1268,12112.0
2020-03-10 13:05:00,147.06,147.72,146.72,147.72,9101.0,138.1268,138.7467,137.8075,138.7467,9101.0
2020-03-10 13:10:00,147.82,147.84,147.34,147.74,6154.0,138.8406,138.8594,138.3898,138.7655,6154.0
2020-03-10 13:15:00,147.59,148.12,147.16,147.86,12808.0,138.6246,139.1224,138.2207,138.8782,12808.0
2020-03-10 13:20:00,147.82,148.36,147.74,147.93,7611.0,138.8406,139.3478,138.7655,138.944,7611.0
2020-03-10 13:25:00,147.75,147.76,147.28,147.74,9800.0,138.7749,138.7843,138.3334,138.7655,9800.0
2020-03-10 13:30:00,147.78,148.24,147.35,148.13,11515.0,138.8031,139.2351,138.3992,139.1318,11515.0
2020-03-10 13:35:00,148.12,148.12,147.09,147.43,7800.0,139.1224,139.1224,138.155,138.4743,7800.0
2020-03-10 13:40:00,147.45,147.72,146.75,146.92,14021.0,138.4931,138.7467,137.8356,137.9953,14021.0
2020-03-10 13:45:00,146.75,146.92,146.0,146.21,11444.0,137.8356,137.9953,137.1312,137.3284,11444.0
2020-03-10 13:50:00,146.23,146.69,146.23,146.33,22880.0,137.3472,137.7793,137.3472,137.4411,22880.0
2020-03-10 13:55:00,146.31,146.66,146.21,146.5,9766.0,137.4224,137.7511,137.3284,137.6008,9766.0
2020-03-10 14:00:00,146.34,146.34,145.73,146.05,5401.0,137.4505,137.4505,136.8776,137.1782,5401.0
2020-03-10 14:05:00,145.94,146.38,145.58,146.38,15500.0,137.0748,137.4881,136.7367,137.4881,15500.0
2020-03-10 14:10:00,146.28,146.81,146.24,146.81,11570.0,137.3942,137.892,137.3566,137.892,11570.0
2020-03-10 14:15:00,146.8,147.04,146.63,147.0,16039.0,137.8826,138.108,137.7229,138.0704,16039.0
2020-03-10 14:20:00,146.94,147.36,146.59,146.7,18125.0,138.0141,138.4086,137.6854,137.7887,18125.0
2020-03-10 14:25:00,146.56,147.35,146.55,147.35,11528.0,137.6572,138.3992,137.6478,138.3992,11528.0
2020-03-10 14:30:00,147.15,147.6,147.1,147.45,8900.0,138.2113,138.634,138.1644,138.4931,8900.0
2020-03-10 14:35:00,147.53,147.83,147.45,147.67,7900.0,138.5683,138.85,138.4931,138.6997,7900.0
2020-03-10 14:40:00,147.75,148.58,147.58,148.41,9557.0,138.7749,139.5545,138.6152,139.3948,9557.0
2020-03-10 14:45:00,148.4,149.34,148.33,149.24,9671.0,139.3854,140.2683,139.3197,140.1744,9671.0
2020-03-10 14:50:00,149.32,149.32,148.85,149.07,8500.0,140.2495,140.2495,139.8081,140.0147,8500.0
2020-03-10 14:55:00,149.2,149.57,148.8,149.31,10328.0,140.1368,140.4843,139.7611,140.2401,10328.0
2020-03-10 15:00:00,149.57,150.4,149.4,150.19,9404.0,140.4843,141.2639,140.3247,141.0667,9404.0
2020-03-10 15:05:00,150.43,150.51,150.09,150.22,12617.0,141.2921,141.3672,140.9727,141.0948,12617.0
2020-03-10 15:10:00,150.12,150.67,150.12,150.63,19757.0,141.0009,141.5175,141.0009,141.4799,19757.0
2020-03-10 15:15:00,150.75,151.77,150.41,151.57,16820.0,141.5927,142.5507,141.2733,142.3628,16820.0
2020-03-10 15:20:00,151.44,152.13,151.33,151.83,15450.0,142.2407,142.8888,142.1374,142.607,15450.0
2020-03-10 15:25:00,151.78,152.02,151.3,151.5,12901.0,142.5601,142.7855,142.1092,142.2971,12901.0
2020-03-10 15:30:00,151.55,152.15,151.13,151.59,19267.0,142.3441,142.9076,141.9496,142.3816,19267.0
2020-03-10 15:35:00,151.52,152.67,151.52,152.59,27618.0,142.3159,143.396,142.3159,143.3209,27618.0
2020-03-10 15:40:00,152.54,152.67,152.18,152.18,26802.0,143.2739,143.396,142.9358,142.9358,26802.0
2020-03-10 15:45:00,152.2,152.89,152.2,152.75,28987.0,142.9546,143.6027,142.9546,143.4712,28987.0
2020-03-10 15:50:00,152.69,153.61,152.63,153.49,45586.0,143.4148,144.2789,143.3585,144.1662,45586.0
2020-03-10 15:55:00,153.82,154.76,153.5,154.67,177912.0,144.4762,145.3591,144.1756,145.2745,177912.0
2020-03-11 09:30:00,150.13,152.0,146.46,151.7,33732.0,141.0103,142.7667,137.5632,142.4849,33732.0
2020-03-11 09:35:00,151.66,151.66,150.35,150.35,7409.0,142.4474,142.4474,141.217,141.217,7409.0
2020-03-11 09:40:00,149.85,150.4,149.31,149.75,11396.0,140.7473,141.2639,140.2401,140.6534,11396.0
2020-03-11 09:45:00,149.99,150.73,149.61,149.72,21034.0,140.8788,141.5739,140.5219,140.6252,21034.0
2020-03-11 09:50:00,149.71,150.96,149.5,150.29,9695.0,140.6158,141.7899,140.4186,141.1606,9695.0
2020-03-11 09:55:00,150.41,150.67,150.06,150.48,17075.0,141.2733,141.5175,140.9446,141.3391,17075.0
2020-03-11 10:00:00,150.01,150.97,149.98,150.53,8350.0,140.8976,141.7993,140.8694,141.386,8350.0
2020-03-11 10:05:00,150.89,152.01,150.89,151.58,11677.0,141.7241,142.7761,141.7241,142.3722,11677.0
2020-03-11 10:10:00,151.92,152.22,151.62,152.02,15097.0,142.6916,142.9734,142.4098,142.7855,15097.0
2020-03-11 10:15:00,152.02,152.18,151.73,152.04,15457.0,142.7855,142.9358,142.5131,142.8043,15457.0
2020-03-11 10:20:00,151.99,152.09,150.98,151.27,12437.0,142.7573,142.8513,141.8087,142.0811,12437.0
2020-03-11 10:25:00,151.31,151.6,150.65,150.81,12500.0,142.1186,142.391,141.4987,141.649,12500.0
2020-03-11 10:30:00,150.79,151.13,150.52,151.04,19851.0,141.6302,141.9496,141.3766,141.865,19851.0
2020-03-11 10:35:00,150.96,151.0,150.15,150.6,18965.0,141.7899,141.8275,141.0291,141.4518,18965.0
2020-03-11 10:40:00,150.56,150.56,149.42,149.54,15524.0,141.4142,141.4142,140.3434,140.4562,15524.0
2020-03-11 10:45:00,149.42,149.93,148.7,148.97,14972.0,140.3434,140.8225,139.6672,139.9208,14972.0
2020-03-11 10:50:00,148.81,149.31,148.81,149.11,13050.0,139.7705,140.2401,139.7705,140.0523,13050.0
2020-03-11 10:55:00,148.99,149.7,148.82,149.7,10882.0,139.9396,140.6064,139.7799,140.6064,10882.0
2020-03-11 11:00:00,149.63,150.11,149.13,149.13,7311.0,140.5407,140.9915,140.0711,140.0711,7311.0
2020-03-11 11:05:00,149.2,149.61,148.84,149.52,10699.0,140.1368,140.5219,139.7987,140.4374,10699.0
2020-03-11 11:10:00,149.47,149.57,149.11,149.34,4892.0,140.3904,140.4843,140.0523,140.2683,4892.0
2020-03-11 11:15:00,149.51,149.51,148.72,148.85,9075.0,140.428,140.428,139.686,139.8081,9075.0
2020-03-11 11:20:00,148.99,149.16,148.55,148.63,44345.0,139.9396,140.0992,139.5263,139.6014,44345.0
2020-03-11 11:25:00,148.62,149.14,148.57,148.98,14646.0,139.592,140.0805,139.5451,139.9302,14646.0
2020-03-11 11:30:00,148.91,149.26,148.55,148.99,12759.0,139.8644,140.1932,139.5263,139.9396,12759.0
2020-03-11 11:35:00,149.0,149.41,148.81,149.27,12283.0,139.949,140.3341,139.7705,140.2026,12283.0
2020-03-11 11:40:00,149.22,149.37,148.58,148.66,14885.0,140.1556,140.2965,139.5545,139.6296,14885.0
2020-03-11 11:45:00,148.6,148.82,147.85,148.03,18852.0,139.5733,139.7799,138.8688,139.0379,18852.0
2020-03-11 11:50:00,148.21,148.61,148.08,148.52,17840.0,139.2069,139.5826,139.0848,139.4981,17840.0
2020-03-11 11:55:00,148.52,148.55,147.75,148.01,18467.0,139.4981,139.5263,138.7749,139.0191,18467.0
2020-03-11 12:00:00,147.94,148.08,147.39,148.08,15580.0,138.9533,139.0848,138.4368,139.0848,15580.0
2020-03-11 12:05:00,148.06,148.42,147.94,148.27,18378.0,139.0661,139.4042,138.9533,139.2633,18378.0
2020-03-11 12:10:00,148.28,148.77,147.95,148.54,16447.0,139.2727,139.7329,138.9627,139.5169,16447.0
2020-03-11 12:15:00,148.59,149.47,148.55,149.19,10806.0,139.5639,140.3904,139.5263,140.1274,10806.0
2020-03-11 12:20:00,149.18,149.38,148.65,148.78,10658.0,140.118,140.3059,139.6202,139.7423,10658.0
2020-03-11 12:25:00,148.74,148.86,148.13,148.38,8375.0,139.7048,139.8175,139.1318,139.3666,8375.0
2020-03-11 12:30:00,148.44,148.57,147.92,148.25,9977.0,139.423,139.5451,138.9346,139.2445,9977.0
2020-03-11 12:35:00,148.3,148.33,147.48,147.56,13775.0,139.2915,139.3197,138.5213,138.5964,13775.0
2020-03-11 12:40:00,147.61,147.78,147.23,147.55,17790.0,138.6434,138.8031,138.2865,138.587,17790.0
2020-03-11 12:45:00,147.64,147.94,147.56,147.76,18528.0,138.6716,138.9533,138.5964,138.7843,18528.0
2020-03-11 12:50:00,147.76,148.2,147.57,147.75,15671.0,138.7843,139.1976,138.6058,138.7749,15671.0
2020-03-11 12:55:00,147.66,147.89,147.5,147.79,18566.0,138.6904,138.9064,138.5401,138.8125,18566.0
2020-03-11 13:00:00,147.68,147.68,146.51,146.58,8896.0,138.7091,138.7091,137.6102,137.676,8896.0
2020-03-11 13:05:00,146.59,146.88,146.38,146.51,23002.0,137.6854,137.9577,137.4881,137.6102,23002.0
2020-03-11 13:10:00,146.5,146.64,146.24,146.31,25375.0,137.6008,137.7323,137.3566,137.4224,25375.0
2020-03-11 13:15:00,146.31,146.91,146.31,146.91,33979.0,137.4224,137.9859,137.4224,137.9859,33979.0
2020-03-11 13:20:00,146.82,147.22,146.73,146.93,24647.0,137.9014,138.2771,137.8168,138.0047,24647.0
2020-03-11 13:25:00,146.98,147.53,146.81,147.09,14621.0,138.0517,138.5683,137.892,138.155,14621.0
2020-03-11 13:30:00,146.93,147.21,146.43,146.49,35101.0,138.0047,138.2677,137.5351,137.5914,35101.0
2020-03-11 13:35:00,146.55,146.55,145.74,145.75,8126.0,137.6478,137.6478,136.887,136.8964,8126.0
2020-03-11 13:40:00,145.8,145.84,145.26,145.29,10461.0,136.9433,136.9809,136.4361,136.4643,10461.0
2020-03-11 13:45:00,145.19,145.78,145.18,145.77,34446.0,136.3704,136.9246,136.361,136.9152,34446.0
2020-03-11 13:50:00,145.44,145.44,144.74,145.0,114824.0,136.6052,136.6052,135.9477,136.1919,114824.0
2020-03-11 13:55:00,145.04,145.63,144.94,145.17,7573.0,136.2295,136.7837,136.1356,136.3516,7573.0
2020-03-11 14:00:00,145.27,145.36,144.1,144.17,59142.0,136.4455,136.5301,135.3466,135.4124,59142.0
2020-03-11 14:05:00,144.25,144.84,143.97,143.98,17005.0,135.4875,136.0417,135.2245,135.2339,17005.0
2020-03-11 14:10:00,143.99,144.1,143.62,143.65,10388.0,135.2433,135.3466,134.8958,134.9239,10388.0
2020-03-11 14:15:00,143.65,144.01,143.29,143.58,12996.0,134.9239,135.2621,134.5858,134.8582,12996.0
2020-03-11 14:20:00,143.63,143.74,143.39,143.68,8405.0,134.9052,135.0085,134.6797,134.9521,8405.0
2020-03-11 14:25:00,143.53,143.74,143.39,143.42,6628.0,134.8112,135.0085,134.6797,134.7079,6628.0
2020-03-11 14:30:00,143.48,144.4,143.47,143.64,10057.0,134.7643,135.6284,134.7549,134.9146,10057.0
2020-03-11 14:35:00,143.85,144.14,143.4,143.99,10984.0,135.1118,135.3842,134.6891,135.2433,10984.0
2020-03-11 14:40:00,144.02,144.69,143.66,143.8,11911.0,135.2715,135.9008,134.9333,135.0648,11911.0
2020-03-11 14:45:00,143.82,144.24,143.71,143.75,12222.0,135.0836,135.4781,134.9803,135.0179,12222.0
2020-03-11 14:50:00,143.58,144.05,143.45,143.65,12000.0,134.8582,135.2996,134.7361,134.9239,12000.0
2020-03-11 14:55:00,143.64,144.03,143.34,143.39,12768.0,134.9146,135.2809,134.6328,134.6797,12768.0
2020-03-11 15:00:00,143.39,143.68,143.14,143.22,19432.0,134.6797,134.9521,134.4449,134.5201,19432.0
2020-03-11 15:05:00,143.28,143.38,142.81,143.09,25456.0,134.5764,134.6703,134.135,134.398,25456.0
2020-03-11 15:10:00,143.05,143.56,143.05,143.21,26856.0,134.3604,134.8394,134.3604,134.5107,26856.0
2020-03-11 15:15:00,143.22,143.64,143.08,143.5,23967.0,134.5201,134.9146,134.3886,134.7831,23967.0
2020-03-11 15:20:00,143.49,143.5,142.62,142.88,18004.0,134.7737,134.7831,133.9565,134.2007,18004.0
2020-03-11 15:25:00,142.76,143.81,142.76,143.76,22845.0,134.088,135.0742,134.088,135.0273,22845.0
2020-03-11 15:30:00,143.66,144.73,143.61,144.37,44095.0,134.9333,135.9383,134.8864,135.6002,44095.0
2020-03-11 15:35:00,144.33,145.0,144.25,144.89,28909.0,135.5626,136.1919,135.4875,136.0886,28909.0
2020-03-11 15:40:00,144.89,145.33,144.7,144.95,36353.0,136.0886,136.5019,135.9102,136.145,36353.0
2020-03-11 15:45:00,144.97,145.42,144.7,145.1,30300.0,136.1638,136.5864,135.9102,136.2859,30300.0
2020-03-11 15:50:00,145.18,145.72,144.5,144.79,59176.0,136.361,136.8682,135.7223,135.9947,59176.0
2020-03-11 15:55:00,144.91,145.68,144.7,144.9,192329.0,136.1074,136.8306,135.9102,136.098,192329.0
2020-03-12 09:30:00,135.24,136.17,133.26,135.4,47867.0,127.0248,127.8983,125.1651,127.1751,47867.0
2020-03-12 09:35:00,135.31,135.51,134.86,135.44,3543.0,127.0906,127.2784,126.6679,127.2127,3543.0
2020-03-12 09:40:00,135.44,135.44,135.44,135.44,0.0,127.2127,127.2127,127.2127,127.2127,0.0
2020-03-12 09:45:00,135.44,135.44,135.44,135.44,0.0,127.2127,127.2127,127.2127,127.2127,0.0
2020-03-12 09:50:00,133.93,135.98,133.93,135.72,13169.0,125.7944,127.7199,125.7944,127.4757,13169.0
2020-03-12 09:55:00,135.78,138.97,135.78,138.48,18116.0,127.532,130.5282,127.532,130.068,18116.0
2020-03-12 10:00:00,138.3,139.0,137.24,137.24,25959.0,129.8989,130.5564,128.9033,128.9033,25959.0
2020-03-12 10:05:00,137.17,138.21,137.17,137.47,9482.0,128.8376,129.8144,128.8376,129.1193,9482.0
2020-03-12 10:10:00,137.79,138.43,137.34,137.88,14251.0,129.4199,130.021,128.9972,129.5044,14251.0
2020-03-12 10:15:00,137.89,138.57,136.79,137.2,9653.0,129.5138,130.1525,128.4807,128.8658,9653.0
2020-03-12 10:20:00,137.05,137.4,136.54,137.35,10393.0,128.7249,129.0536,128.2458,129.0066,10393.0
2020-03-12 10:25:00,137.56,138.33,137.28,137.53,12204.0,129.2039,129.9271,128.9409,129.1757,12204.0
2020-03-12 10:30:00,137.57,138.31,136.58,137.19,24009.0,129.2133,129.9083,128.2834,128.8564,24009.0
2020-03-12 10:35:00,137.02,137.02,135.75,135.99,17091.0,128.6967,128.6967,127.5038,127.7293,17091.0
2020-03-12 10:40:00,135.77,136.37,135.42,135.78,13714.0,127.5226,128.0862,127.1939,127.532,13714.0
2020-03-12 10:45:00,135.84,136.65,135.84,136.63,15484.0,127.5884,128.3492,127.5884,128.3304,15484.0
2020-03-12 10:50:00,136.31,137.89,136.13,137.72,10009.0,128.0298,129.5138,127.8607,129.3542,10009.0
2020-03-12 10:55:00,137.57,137.7,137.35,137.63,4810.0,129.2133,129.3354,129.0066,129.2696,4810.0
2020-03-12 11:00:00,137.45,137.45,136.8,137.0,9070.0,129.1006,129.1006,128.49,128.6779,9070.0
2020-03-12 11:05:00,136.9,137.0,135.85,135.9,33686.0,128.584,128.6779,127.5978,127.6447,33686.0
2020-03-12 11:10:00,135.84,135.84,134.87,134.97,19296.0,127.5884,127.5884,126.6773,126.7712,19296.0
2020-03-12 11:15:00,134.89,135.61,133.97,134.22,20663.0,126.6961,127.3723,125.832,126.0668,20663.0
2020-03-12 11:20:00,134.14,134.8,134.09,134.59,13558.0,125.9916,126.6115,125.9447,126.4143,13558.0
2020-03-12 11:25:00,134.52,134.82,134.03,134.09,13193.0,126.3485,126.6303,125.8883,125.9447,13193.0
2020-03-12 11:30:00,134.16,134.61,133.4,133.4,18552.0,126.0104,126.4331,125.2966,125.2966,18552.0
2020-03-12 11:35:00,133.49,133.83,132.48,132.9,22056.0,125.3811,125.7005,124.4325,124.827,22056.0
2020-03-12 11:40:00,132.76,133.06,132.5,132.65,14348.0,124.6955,124.9772,124.4513,124.5921,14348.0
2020-03-12 11:45:00,132.67,132.78,131.75,132.08,17143.0,124.6109,124.7142,123.7468,124.0568,17143.0
2020-03-12 11:50:00,132.07,132.09,131.52,132.0,14921.0,124.0474,124.0662,123.5308,123.9816,14921.0
2020-03-12 11:55:00,132.16,132.71,131.94,131.94,10546.0,124.1319,124.6485,123.9253,123.9253,10546.0
2020-03-12 12:00:00,131.95,132.18,131.54,131.57,10431.0,123.9347,124.1507,123.5496,123.5777,10431.0
2020-03-12 12:05:00,131.62,132.15,131.52,131.52,11033.0,123.6247,124.1225,123.5308,123.5308,11033.0
2020-03-12 12:10:00,131.65,132.07,131.2,131.82,10778.0,123.6529,124.0474,123.2302,123.8126,10778.0
2020-03-12 12:15:00,131.89,132.53,131.66,132.05,15348.0,123.8783,124.4794,123.6623,124.0286,15348.0
2020-03-12 12:20:00,132.11,133.22,131.96,133.18,15437.0,124.0849,125.1275,123.9441,125.0899,15437.0
2020-03-12 12:25:00,133.0,133.18,132.71,132.75,24754.0,124.9209,125.0899,124.6485,124.6861,24754.0
2020-03-12 12:30:00,132.64,132.71,132.17,132.26,19796.0,124.5827,124.6485,124.1413,124.2258,19796.0
2020-03-12 12:35:00,132.39,132.39,131.81,131.82,24438.0,124.3479,124.3479,123.8032,123.8126,24438.0
2020-03-12 12:40:00,131.64,131.72,131.11,131.3,16588.0,123.6435,123.7186,123.1457,123.3241,16588.0
2020-03-12 12:45:00,131.32,131.96,131.08,131.08,12763.0,123.3429,123.9441,123.1175,123.1175,12763.0
2020-03-12 12:50:00,131.11,133.94,131.07,133.12,28707.0,123.1457,125.8038,123.1081,125.0336,28707.0
2020-03-12 12:55:00,133.03,135.19,132.82,134.3,34718.0,124.9491,126.9778,124.7518,126.1419,34718.0
2020-03-12 13:00:00,134.37,137.45,133.69,137.41,18949.0,126.2077,129.1006,125.569,129.063,18949.0
2020-03-12 13:05:00,137.61,138.1,135.4,136.47,19813.0,129.2508,129.7111,127.1751,128.1801,19813.0
2020-03-12 13:10:00,136.35,136.67,134.24,135.18,35527.0,128.0674,128.3679,126.0856,126.9685,35527.0
2020-03-12 13:15:00,135.13,135.9,134.41,135.04,16532.0,126.9215,127.6447,126.2452,126.837,16532.0
2020-03-12 13:20:00,134.82,135.9,134.76,135.37,11069.0,126.6303,127.6447,126.574,127.1469,11069.0
2020-03-12 13:25:00,135.3,135.31,134.42,134.65,12196.0,127.0812,127.0906,126.2546,126.4707,12196.0
2020-03-12 13:30:00,134.44,135.23,133.59,133.78,15770.0,126.2734,127.0154,125.475,125.6535,15770.0
2020-03-12 13:35:00,133.68,133.68,132.29,132.39,17034.0,125.5596,125.5596,124.254,124.3479,17034.0
2020-03-12 13:40:00,132.33,132.67,131.99,132.18,13991.0,124.2916,124.6109,123.9722,124.1507,13991.0
2020-03-12 13:45:00,132.15,133.27,131.79,132.85,13815.0,124.1225,125.1745,123.7844,124.78,13815.0
2020-03-12 13:50:00,132.7,133.53,132.42,132.78,10174.0,124.6391,125.4187,124.3761,124.7142,10174.0
2020-03-12 13:55:00,132.52,133.97,132.52,133.88,13507.0,124.47,125.832,124.47,125.7474,13507.0
2020-03-12 14:00:00,133.97,134.39,132.64,133.78,18632.0,125.832,126.2264,124.5827,125.6535,18632.0
2020-03-12 14:05:00,133.85,134.23,133.16,133.5,11228.0,125.7192,126.0762,125.0712,125.3905,11228.0
2020-03-12 14:10:00,133.34,133.77,132.75,133.08,23400.0,125.2402,125.6441,124.6861,124.996,23400.0
2020-03-12 14:15:00,133.0,133.66,132.81,133.01,23221.0,124.9209,125.5408,124.7424,124.9303,23221.0
2020-03-12 14:20:00,133.16,133.28,132.7,132.7,14454.0,125.0712,125.1839,124.6391,124.6391,14454.0
2020-03-12 14:25:00,132.94,133.23,132.42,132.84,15961.0,124.8645,125.1369,124.3761,124.7706,15961.0
2020-03-12 14:30:00,132.53,133.08,131.86,131.86,21017.0,124.4794,124.996,123.8501,123.8501,21017.0
2020-03-12 14:35:00,131.94,131.95,131.46,131.85,19630.0,123.9253,123.9347,123.4744,123.8407,19630.0
2020-03-12 14:40:00,131.8,132.76,131.73,132.68,18036.0,123.7938,124.6955,123.728,124.6203,18036.0
2020-03-12 14:45:00,132.7,133.73,132.31,133.69,18961.0,124.6391,125.6065,124.2728,125.569,18961.0
2020-03-12 14:50:00,133.65,133.92,132.33,132.56,12127.0,125.5314,125.785,124.2916,124.5076,12127.0
2020-03-12 14:55:00,132.59,132.93,131.63,131.63,16468.0,124.5358,124.8551,123.6341,123.6341,16468.0
2020-03-12 15:00:00,131.73,132.37,131.53,132.13,17422.0,123.728,124.3292,123.5402,124.1037,17422.0
2020-03-12 15:05:00,132.01,132.65,131.49,132.37,19220.0,123.991,124.5921,123.5026,124.3292,19220.0
2020-03-12 15:10:00,132.29,133.28,131.65,131.65,18278.0,124.254,125.1839,123.6529,123.6529,18278.0
2020-03-12 15:15:00,131.61,131.61,130.77,130.8,16858.0,123.6153,123.6153,122.8263,122.8545,16858.0
2020-03-12 15:20:00,130.9,131.02,130.34,130.59,25559.0,122.9484,123.0612,122.4225,122.6573,25559.0
2020-03-12 15:25:00,130.54,130.65,130.0,130.01,20900.0,122.6103,122.7136,122.1031,122.1125,20900.0
2020-03-12 15:30:00,130.0,130.35,129.62,129.72,37411.0,122.1031,122.4319,121.7462,121.8401,37411.0
2020-03-12 15:35:00,129.79,129.93,129.4,129.53,21546.0,121.9059,122.0374,121.5396,121.6617,21546.0
2020-03-12 15:40:00,129.47,130.51,129.21,129.35,37915.0,121.6053,122.5821,121.3611,121.4926,37915.0
2020-03-12 15:45:00,129.36,129.48,128.61,128.83,34923.0,121.502,121.6147,120.7976,121.0042,34923.0
2020-03-12 15:50:00,128.93,129.83,128.1,128.22,67253.0,121.0981,121.9434,120.3185,120.4312,67253.0
2020-03-12 15:55:00,128.2,128.28,125.25,125.35,154861.0,120.4125,120.4876,117.6417,117.7356,154861.0
2020-03-13 09:30:00,132.82,137.55,131.52,135.1,68420.0,124.7518,129.1945,123.5308,126.8933,68420.0
2020-03-13 09:35:00,134.49,134.83,134.07,134.11,14500.0,126.3204,126.6397,125.9259,125.9635,14500.0
2020-03-13 09:40:00,133.57,133.57,131.68,132.38,18136.0,125.4563,125.4563,123.6811,124.3385,18136.0
2020-03-13 09:45:00,132.59,133.32,132.41,132.77,16152.0,124.5358,125.2214,124.3667,124.7049,16152.0
2020-03-13 09:50:00,132.78,132.79,130.74,130.85,27257.0,124.7142,124.7236,122.7982,122.9015,27257.0
2020-03-13 09:55:00,130.9,131.26,129.8,130.86,22213.0,122.9484,123.2866,121.9153,122.9109,22213.0
2020-03-13 10:00:00,130.79,130.97,130.12,130.55,20807.0,122.8451,123.0142,122.2158,122.6197,20807.0
2020-03-13 10:05:00,130.42,131.42,130.11,130.97,20830.0,122.4976,123.4369,122.2064,123.0142,20830.0
2020-03-13 10:10:00,130.96,131.51,130.52,130.75,28895.0,123.0048,123.5214,122.5915,122.8076,28895.0
2020-03-13 10:15:00,130.7,132.47,130.6,132.47,23267.0,122.7606,124.4231,122.6667,124.4231,23267.0
2020-03-13 10:20:00,132.33,132.83,131.81,132.54,19650.0,124.2916,124.7612,123.8032,124.4888,19650.0
2020-03-13 10:25:00,132.52,133.19,132.27,132.32,31920.0,124.47,125.0993,124.2352,124.2822,31920.0
2020-03-13 10:30:00,132.43,132.69,131.57,132.33,14891.0,124.3855,124.6297,123.5777,124.2916,14891.0
2020-03-13 10:35:00,132.02,132.42,131.89,132.26,11775.0,124.0004,124.3761,123.8783,124.2258,11775.0
2020-03-13 10:40:00,132.25,132.71,131.92,132.34,16951.0,124.2164,124.6485,123.9065,124.301,16951.0
2020-03-13 10:45:00,132.42,132.83,132.18,132.32,14965.0,124.3761,124.7612,124.1507,124.2822,14965.0
2020-03-13 10:50:00,132.48,132.84,132.32,132.6,11861.0,124.4325,124.7706,124.2822,124.5452,11861.0
2020-03-13 10:55:00,132.61,132.61,130.64,130.71,10864.0,124.5546,124.5546,122.7042,122.77,10864.0
2020-03-13 11:00:00,130.75,131.8,130.74,131.66,12756.0,122.8076,123.7938,122.7982,123.6623,12756.0
2020-03-13 11:05:00,131.63,131.73,131.35,131.7,10904.0,123.6341,123.728,123.3711,123.6998,10904.0
2020-03-13 11:10:00,131.72,131.72,130.82,131.34,17278.0,123.7186,123.7186,122.8733,123.3617,17278.0
2020-03-13 11:15:00,131.44,131.47,130.67,130.8,10231.0,123.4556,123.4838,122.7324,122.8545,10231.0
2020-03-13 11:20:00,131.58,131.85,131.18,131.31,8943.0,123.5871,123.8407,123.2114,123.3335,8943.0
2020-03-13 11:25:00,131.31,131.47,130.08,130.09,8362.0,123.3335,123.4838,122.1783,122.1876,8362.0
2020-03-13 11:30:00,130.14,130.29,129.51,129.73,8311.0,122.2346,122.3755,121.6429,121.8495,8311.0
2020-03-13 11:35:00,129.69,130.14,129.22,129.37,9952.0,121.8119,122.2346,121.3705,121.5114,9952.0
2020-03-13 11:40:00,129.11,129.32,128.61,128.61,6261.0,121.2672,121.4644,120.7976,120.7976,6261.0
2020-03-13 11:45:00,128.81,129.0,127.89,127.89,7452.0,120.9854,121.1639,120.1213,120.1213,7452.0
2020-03-13 11:50:00,128.08,128.86,128.0,128.86,18940.0,120.2997,121.0324,120.2246,121.0324,18940.0
2020-03-13 11:55:00,128.92,130.11,128.83,129.68,8619.0,121.0887,122.2064,121.0042,121.8026,8619.0
2020-03-13 12:00:00,129.62,129.62,128.49,128.87,10280.0,121.7462,121.7462,120.6848,121.0418,10280.0
2020-03-13 12:05:00,128.87,128.99,128.27,128.77,9364.0,121.0418,121.1545,120.4782,120.9478,9364.0
2020-03-13 12:10:00,128.51,129.34,128.4,129.13,9716.0,120.7036,121.4832,120.6003,121.286,9716.0
2020-03-13 12:15:00,129.18,129.7,129.01,129.57,11597.0,121.3329,121.8213,121.1733,121.6992,11597.0
2020-03-13 12:20:00,129.54,129.89,129.05,129.24,12933.0,121.6711,121.9998,121.2108,121.3893,12933.0
2020-03-13 12:25:00,129.24,129.73,129.02,129.52,13383.0,121.3893,121.8495,121.1826,121.6523,13383.0
2020-03-13 12:30:00,129.46,131.28,129.46,130.91,8417.0,121.5959,123.3054,121.5959,122.9578,8417.0
2020-03-13 12:35:00,131.0,131.1,130.57,131.07,5471.0,123.0424,123.1363,122.6385,123.1081,5471.0
2020-03-13 12:40:00,131.24,132.16,131.16,132.06,11421.0,123.2678,124.1319,123.1927,124.038,11421.0
2020-03-13 12:45:00,132.18,132.49,131.91,132.32,6290.0,124.1507,124.4419,123.8971,124.2822,6290.0
2020-03-13 12:50:00,132.26,132.96,132.26,132.71,4352.0,124.2258,124.8833,124.2258,124.6485,4352.0
2020-03-13 12:55:00,132.53,132.63,131.77,131.91,13136.0,124.4794,124.5734,123.7656,123.8971,13136.0
2020-03-13 13:00:00,131.85,132.49,131.8,131.88,4860.0,123.8407,124.4419,123.7938,123.8689,4860.0
2020-03-13 13:05:00,131.86,131.92,131.53,131.71,5615.0,123.8501,123.9065,123.5402,123.7092,5615.0
2020-03-13 13:10:00,131.68,131.84,130.42,130.9,22067.0,123.6811,123.8313,122.4976,122.9484,22067.0
2020-03-13 13:15:00,131.03,131.89,131.03,131.62,6743.0,123.0705,123.8783,123.0705,123.6247,6743.0
2020-03-13 13:20:00,131.6,132.03,131.38,132.0,12783.0,123.6059,124.0098,123.3993,123.9816,12783.0
2020-03-13 13:25:00,131.98,132.63,131.95,132.37,7617.0,123.9628,124.5734,123.9347,124.3292,7617.0
2020-03-13 13:30:00,132.64,132.64,132.01,132.01,6520.0,124.5827,124.5827,123.991,123.991,6520.0
2020-03-13 13:35:00,132.01,132.07,130.64,130.88,15388.0,123.991,124.0474,122.7042,122.9297,15388.0
2020-03-13 13:40:00,130.97,131.78,130.85,131.02,15326.0,123.0142,123.775,122.9015,123.0612,15326.0
2020-03-13 13:45:00,131.4,131.76,131.14,131.76,22619.0,123.4181,123.7562,123.1739,123.7562,22619.0
2020-03-13 13:50:00,131.82,132.53,131.82,132.0,8903.0,123.8126,124.4794,123.8126,123.9816,8903.0
2020-03-13 13:55:00,132.02,132.11,131.64,131.95,5989.0,124.0004,124.0849,123.6435,123.9347,5989.0
2020-03-13 14:00:00,131.91,132.04,131.46,131.6,8931.0,123.8971,124.0192,123.4744,123.6059,8931.0
2020-03-13 14:05:00,131.61,131.82,130.33,130.6,13758.0,123.6153,123.8126,122.4131,122.6667,13758.0
2020-03-13 14:10:00,130.4,131.0,130.26,130.81,9363.0,122.4788,123.0424,122.3473,122.8639,9363.0
2020-03-13 14:15:00,131.09,131.4,130.57,130.57,10319.0,123.1269,123.4181,122.6385,122.6385,10319.0
2020-03-13 14:20:00,130.75,130.87,130.17,130.76,7656.0,122.8076,122.9203,122.2628,122.817,7656.0
2020-03-13 14:25:00,130.84,131.06,130.5,130.56,26882.0,122.8921,123.0987,122.5727,122.6291,26882.0
2020-03-13 14:30:00,130.61,131.0,130.38,130.41,69206.0,122.6761,123.0424,122.46,122.4882,69206.0
2020-03-13 14:35:00,130.49,131.08,130.41,130.83,21436.0,122.5634,123.1175,122.4882,122.8827,21436.0
2020-03-13 14:40:00,130.87,132.22,130.64,132.22,25252.0,122.9203,124.1883,122.7042,124.1883,25252.0
2020-03-13 14:45:00,132.18,132.95,132.06,132.73,20338.0,124.1507,124.8739,124.038,124.6673,20338.0
2020-03-13 14:50:00,132.66,133.61,132.64,133.41,13119.0,124.6015,125.4938,124.5827,125.306,13119.0
2020-03-13 14:55:00,133.41,133.98,133.41,133.45,24414.0,125.306,125.8414,125.306,125.3435,24414.0
2020-03-13 15:00:00,133.56,134.0,132.57,132.8,36887.0,125.4469,125.8601,124.517,124.733,36887.0
2020-03-13 15:05:00,132.92,133.4,132.92,133.19,19957.0,124.8457,125.2966,124.8457,125.0993,19957.0
2020-03-13 15:10:00,133.22,133.74,131.94,132.99,54008.0,125.1275,125.6159,123.9253,124.9115,54008.0
2020-03-13 15:15:00,132.89,133.46,132.58,133.0,61317.0,124.8176,125.3529,124.5264,124.9209,61317.0
2020-03-13 15:20:00,133.01,133.9,132.85,133.27,24460.0,124.9303,125.7662,124.78,125.1745,24460.0
2020-03-13 15:25:00,133.25,133.75,133.0,133.51,18911.0,125.1557,125.6253,124.9209,125.3999,18911.0
2020-03-13 15:30:00,133.52,133.87,131.64,132.05,54777.0,125.4093,125.738,123.6435,124.0286,54777.0
2020-03-13 15:35:00,132.19,134.9,131.83,134.78,46898.0,124.1601,126.7055,123.822,126.5928,46898.0
2020-03-13 15:40:00,134.69,137.45,134.67,137.07,40903.0,126.5082,129.1006,126.4894,128.7436,40903.0
2020-03-13 15:45:00,137.05,137.64,135.81,136.79,48866.0,128.7249,129.279,127.5602,128.4807,48866.0
2020-03-13 15:50:00,136.6,140.03,135.67,140.03,103168.0,128.3022,131.5238,127.4287,131.5238,103168.0
2020-03-13 15:55:00,140.08,145.76,140.08,145.44,171649.0,131.5708,136.9058,131.5708,136.6052,171649.0
2020-03-16 09:30:00,128.69,129.86,128.69,129.86,22586.0,120.8727,121.9716,120.8727,121.9716,22586.0
2020-03-16 09:35:00,129.86,129.86,129.86,129.86,0.0,121.9716,121.9716,121.9716,121.9716,0.0
2020-03-16 09:40:00,129.86,129.86,129.86,129.86,0.0,121.9716,121.9716,121.9716,121.9716,0.0
2020-03-16 09:45:00,126.97,128.62,126.19,127.92,20894.0,119.2572,120.8069,118.5246,120.1495,20894.0
2020-03-16 09:50:00,128.04,133.18,127.77,133.16,30078.0,120.2622,125.0899,120.0086,125.0712,30078.0
2020-03-16 09:55:00,133.21,135.36,133.21,134.38,29246.0,125.1181,127.1375,125.1181,126.2171,29246.0
2020-03-16 10:00:00,134.09,134.66,131.69,131.7,25741.0,125.9447,126.48,123.6905,123.6998,25741.0
2020-03-16 10:05:00,131.85,132.78,131.56,132.36,35646.0,123.8407,124.7142,123.5684,124.3198,35646.0
2020-03-16 10:10:00,132.05,132.18,130.87,131.17,24729.0,124.0286,124.1507,122.9203,123.202,24729.0
2020-03-16 10:15:00,131.05,131.2,129.83,129.84,22678.0,123.0893,123.2302,121.9434,121.9528,22678.0
2020-03-16 10:20:00,129.87,130.6,129.72,130.4,17765.0,121.981,122.6667,121.8401,122.4788,17765.0
2020-03-16 10:25:00,130.31,130.88,129.9,129.9,13300.0,122.3943,122.9297,122.0092,122.0092,13300.0
2020-03-16 10:30:00,129.75,131.72,129.75,131.72,26819.0,121.8683,123.7186,121.8683,123.7186,26819.0
2020-03-16 10:35:00,131.85,133.34,131.69,133.33,39947.0,123.8407,125.2402,123.6905,125.2308,39947.0
2020-03-16 10:40:00,133.37,134.59,132.89,133.1,14461.0,125.2684,126.4143,124.8176,125.0148,14461.0
2020-03-16 10:45:00,133.03,134.04,132.67,133.64,20203.0,124.9491,125.8977,124.6109,125.522,20203.0
2020-03-16 10:50:00,133.87,133.89,131.9,133.37,12466.0,125.738,125.7568,123.8877,125.2684,12466.0
2020-03-16 10:55:00,133.38,134.15,133.12,133.56,17972.0,125.2778,126.001,125.0336,125.4469,17972.0
2020-03-16 11:00:00,133.64,134.93,133.5,134.05,20104.0,125.522,126.7336,125.3905,125.9071,20104.0
2020-03-16 11:05:00,134.06,135.8,133.89,135.66,34110.0,125.9165,127.5508,125.7568,127.4193,34110.0
2020-03-16 11:10:00,135.79,137.44,135.79,136.81,32489.0,127.5414,129.0912,127.5414,128.4994,32489.0
2020-03-16 11:15:00,136.75,138.74,136.74,138.5,21304.0,128.4431,130.3122,128.4337,130.0868,21304.0
2020-03-16 11:20:00,138.63,140.31,138.37,140.29,19187.0,130.2089,131.7868,129.9647,131.768,19187.0
2020-03-16 11:25:00,140.21,140.37,139.72,140.3,19041.0,131.6929,131.8432,131.2327,131.7774,19041.0
2020-03-16 11:30:00,140.31,140.48,137.48,137.48,13600.0,131.7868,131.9465,129.1287,129.1287,13600.0
2020-03-16 11:35:00,137.7,138.0,137.39,137.39,17255.0,129.3354,129.6172,129.0442,129.0442,17255.0
2020-03-16 11:40:00,137.67,137.73,136.04,136.32,15317.0,129.3072,129.3636,127.7762,128.0392,15317.0
2020-03-16 11:45:00,136.35,136.66,135.41,135.8,37040.0,128.0674,128.3586,127.1845,127.5508,37040.0
2020-03-16 11:50:00,135.88,136.81,135.4,135.89,13393.0,127.6259,128.4994,127.1751,127.6353,13393.0
2020-03-16 11:55:00,135.71,136.85,135.54,136.65,18588.0,127.4663,128.537,127.3066,128.3492,18588.0
2020-03-16 12:00:00,136.8,136.8,135.68,136.56,13969.0,128.49,128.49,127.4381,128.2646,13969.0
2020-03-16 12:05:00,136.49,136.49,134.85,135.14,16826.0,128.1989,128.1989,126.6585,126.9309,16826.0
2020-03-16 12:10:00,135.05,135.19,134.46,134.61,47842.0,126.8464,126.9778,126.2922,126.4331,47842.0
2020-03-16 12:15:00,134.63,134.83,133.44,133.63,14902.0,126.4519,126.6397,125.3342,125.5126,14902.0
2020-03-16 12:20:00,133.63,134.16,133.33,133.83,21528.0,125.5126,126.0104,125.2308,125.7005,21528.0
2020-03-16 12:25:00,133.95,134.7,133.45,134.11,19311.0,125.8132,126.5176,125.3435,125.9635,19311.0
2020-03-16 12:30:00,134.04,134.31,133.54,134.02,12119.0,125.8977,126.1513,125.4281,125.8789,12119.0
2020-03-16 12:35:00,133.86,135.09,133.86,134.75,16569.0,125.7286,126.8839,125.7286,126.5646,16569.0
2020-03-16 12:40:00,134.77,135.24,134.51,134.72,9502.0,126.5834,127.0248,126.3392,126.5364,9502.0
2020-03-16 12:45:00,134.87,135.12,134.73,134.73,5346.0,126.6773,126.9121,126.5458,126.5458,5346.0
2020-03-16 12:50:00,134.71,135.06,134.3,134.79,19076.0,126.527,126.8557,126.1419,126.6021,19076.0
2020-03-16 12:55:00,134.88,135.1,134.72,135.05,9342.0,126.6867,126.8933,126.5364,126.8464,9342.0
2020-03-16 13:00:00,134.94,135.25,134.67,135.12,10138.0,126.743,127.0342,126.4894,126.9121,10138.0
2020-03-16 13:05:00,134.99,135.11,134.64,134.75,9728.0,126.79,126.9027,126.4613,126.5646,9728.0
2020-03-16 13:10:00,134.66,135.69,134.63,135.54,10986.0,126.48,127.4475,126.4519,127.3066,10986.0
2020-03-16 13:15:00,135.19,135.19,134.25,134.36,7600.0,126.9778,126.9778,126.0949,126.1983,7600.0
2020-03-16 13:20:00,134.26,134.27,133.42,133.91,10358.0,126.1043,126.1137,125.3154,125.7756,10358.0
2020-03-16 13:25:00,133.67,133.83,133.18,133.32,6047.0,125.5502,125.7005,125.0899,125.2214,6047.0
2020-03-16 13:30:00,133.26,133.55,132.74,133.47,9645.0,125.1651,125.4375,124.6767,125.3623,9645.0
2020-03-16 13:35:00,133.41,134.27,133.08,133.97,12426.0,125.306,126.1137,124.996,125.832,12426.0
2020-03-16 13:40:00,133.9,134.53,133.64,133.97,23678.0,125.7662,126.3579,125.522,125.832,23678.0
2020-03-16 13:45:00,133.94,134.73,133.92,134.22,13398.0,125.8038,126.5458,125.785,126.0668,13398.0
2020-03-16 13:50:00,134.41,135.14,134.41,134.82,22527.0,126.2452,126.9309,126.2452,126.6303,22527.0
2020-03-16 13:55:00,134.9,136.81,134.89,136.0,28992.0,126.7055,128.4994,126.6961,127.7386,28992.0
2020-03-16 14:00:00,136.09,136.12,134.85,134.91,19746.0,127.8232,127.8514,126.6585,126.7149,19746.0
2020-03-16 14:05:00,134.68,135.48,134.44,134.44,14900.0,126.4988,127.2502,126.2734,126.2734,14900.0
2020-03-16 14:10:00,134.41,134.5,134.19,134.44,15027.0,126.2452,126.3298,126.0386,126.2734,15027.0
2020-03-16 14:15:00,134.5,134.56,133.86,133.86,12966.0,126.3298,126.3861,125.7286,125.7286,12966.0
2020-03-16 14:20:00,133.91,134.14,133.52,133.53,21079.0,125.7756,125.9916,125.4093,125.4187,21079.0
2020-03-16 14:25:00,133.41,134.41,133.07,134.27,25475.0,125.306,126.2452,124.9866,126.1137,25475.0
2020-03-16 14:30:00,134.33,136.21,133.79,136.21,24114.0,126.1701,127.9359,125.6629,127.9359,24114.0
2020-03-16 14:35:00,136.15,136.73,134.85,135.11,20923.0,127.8795,128.4243,126.6585,126.9027,20923.0
2020-03-16 14:40:00,135.16,135.16,134.14,134.88,15515.0,126.9497,126.9497,125.9916,126.6867,15515.0
2020-03-16 14:45:00,134.65,135.11,134.25,134.25,11807.0,126.4707,126.9027,126.0949,126.0949,11807.0
2020-03-16 14:50:00,134.41,135.62,133.98,135.51,15324.0,126.2452,127.3817,125.8414,127.2784,15324.0
2020-03-16 14:55:00,135.37,135.97,134.99,135.67,14814.0,127.1469,127.7105,126.79,127.4287,14814.0
2020-03-16 15:00:00,135.6,136.33,135.09,135.13,10637.0,127.3629,128.0486,126.8839,126.9215,10637.0
2020-03-16 15:05:00,135.03,135.44,134.46,134.61,20147.0,126.8276,127.2127,126.2922,126.4331,20147.0
2020-03-16 15:10:00,134.69,135.36,134.2,134.24,19733.0,126.5082,127.1375,126.048,126.0856,19733.0
2020-03-16 15:15:00,134.23,135.16,134.23,135.0,17070.0,126.0762,126.9497,126.0762,126.7994,17070.0
2020-03-16 15:20:00,134.86,135.68,134.38,135.15,24938.0,126.6679,127.4381,126.2171,126.9403,24938.0
2020-03-16 15:25:00,135.11,135.47,134.03,134.15,19400.0,126.9027,127.2408,125.8883,126.001,19400.0
2020-03-16 15:30:00,134.19,134.2,132.46,132.88,23203.0,126.0386,126.048,124.4137,124.8082,23203.0
2020-03-16 15:35:00,132.96,133.15,132.51,133.15,38737.0,124.8833,125.0618,124.4606,125.0618,38737.0
2020-03-16 15:40:00,133.24,134.75,132.9,134.75,46093.0,125.1463,126.5646,124.827,126.5646,46093.0
2020-03-16 15:45:00,134.99,135.19,134.26,134.81,47958.0,126.79,126.9778,126.1043,126.6209,47958.0
2020-03-16 15:50:00,134.71,134.72,133.06,133.12,80232.0,126.527,126.5364,124.9772,125.0336,80232.0
2020-03-16 15:55:00,133.06,133.06,129.46,129.5,192796.0,124.9772,124.9772,121.5959,121.6335,192796.0
2020-03-17 09:30:00,131.87,134.02,131.87,132.71,36644.0,123.8595,125.8789,123.8595,124.6485,36644.0
2020-03-17 09:35:00,132.74,133.23,130.81,131.21,19377.0,124.6767,125.1369,122.8639,123.2396,19377.0
2020-03-17 09:40:00,131.16,131.3,129.67,129.72,16044.0,123.1927,123.3241,121.7932,121.8401,16044.0
2020-03-17 09:45:00,129.31,131.3,129.2,130.71,59969.0,121.455,123.3241,121.3517,122.77,59969.0
2020-03-17 09:50:00,130.69,131.33,130.14,130.6,55992.0,122.7512,123.3523,122.2346,122.6667,55992.0
2020-03-17 09:55:00,131.07,131.33,130.62,130.93,43599.0,123.1081,123.3523,122.6855,122.9766,43599.0
2020-03-17 10:00:00,131.06,131.08,128.24,128.46,25148.0,123.0987,123.1175,120.45,120.6567,25148.0
2020-03-17 10:05:00,128.6,128.82,127.96,128.06,35223.0,120.7882,120.9948,120.187,120.281,35223.0
2020-03-17 10:10:00,128.29,128.84,127.77,127.78,26156.0,120.497,121.0136,120.0086,120.018,26156.0
2020-03-17 10:15:00,127.8,129.01,127.28,127.73,36251.0,120.0368,121.1733,119.5483,119.971,36251.0
2020-03-17 10:20:00,127.52,127.75,126.16,126.25,38082.0,119.7738,119.9898,118.4964,118.5809,38082.0
2020-03-17 10:25:00,126.27,126.85,125.63,126.37,35673.0,118.5997,119.1445,117.9986,118.6936,35673.0
2020-03-17 10:30:00,126.51,127.79,126.5,127.56,77542.0,118.8251,120.0274,118.8157,119.8113,77542.0
2020-03-17 10:35:00,127.4,128.5,127.2,127.97,34300.0,119.6611,120.6942,119.4732,120.1964,34300.0
2020-03-17 10:40:00,128.02,129.71,127.7,129.69,24778.0,120.2434,121.8307,119.9428,121.8119,24778.0
2020-03-17 10:45:00,130.02,131.68,130.0,131.19,24448.0,122.1219,123.6811,122.1031,123.2208,24448.0
2020-03-17 10:50:00,131.16,131.71,130.73,131.53,29136.0,123.1927,123.7092,122.7888,123.5402,29136.0
2020-03-17 10:55:00,131.4,133.07,131.16,133.07,20975.0,123.4181,124.9866,123.1927,124.9866,20975.0
2020-03-17 11:00:00,133.05,133.96,132.65,133.66,13878.0,124.9678,125.8226,124.5921,125.5408,13878.0
2020-03-17 11:05:00,134.27,136.25,134.27,136.25,12381.0,126.1137,127.9735,126.1137,127.9735,12381.0
2020-03-17 11:10:00,136.35,139.64,136.35,139.52,20667.0,128.0674,131.1575,128.0674,131.0448,20667.0
2020-03-17 11:15:00,140.0,141.11,139.9,140.26,48659.0,131.4957,132.5382,131.4017,131.7399,48659.0
2020-03-17 11:20:00,140.32,140.32,137.59,138.25,29154.0,131.7962,131.7962,129.2321,129.852,29154.0
2020-03-17 11:25:00,138.3,139.59,137.93,139.17,16456.0,129.8989,131.1106,129.5514,130.7161,16456.0
2020-03-17 11:30:00,139.18,139.89,138.94,139.78,16861.0,130.7255,131.3923,130.5001,131.289,16861.0
2020-03-17 11:35:00,139.54,139.54,138.82,139.08,24680.0,131.0636,131.0636,130.3873,130.6315,24680.0
2020-03-17 11:40:00,139.11,139.95,139.1,139.57,10243.0,130.6597,131.4487,130.6503,131.0918,10243.0
2020-03-17 11:45:00,139.58,140.85,139.46,140.78,17307.0,131.1012,132.294,130.9885,132.2283,17307.0
2020-03-17 11:50:00,140.75,142.41,140.65,141.62,15105.0,132.2001,133.7593,132.1062,133.0173,15105.0
2020-03-17 11:55:00,141.69,143.25,141.43,143.19,48512.0,133.083,134.5482,132.8388,134.4919,48512.0
2020-03-17 12:00:00,143.28,144.27,142.72,143.96,24137.0,134.5764,135.5063,134.0504,135.2151,24137.0
2020-03-17 12:05:00,144.18,145.69,144.18,145.25,20427.0,135.4217,136.84,135.4217,136.4268,20427.0
2020-03-17 12:10:00,145.27,146.42,144.87,145.95,15928.0,136.4455,137.5257,136.0698,137.0842,15928.0
2020-03-17 12:15:00,145.79,145.8,144.23,144.47,17712.0,136.9339,136.9433,135.4687,135.6941,17712.0
2020-03-17 12:20:00,144.37,144.37,143.07,143.36,52871.0,135.6002,135.6002,134.3792,134.6516,52871.0
2020-03-17 12:25:00,143.22,144.24,141.67,141.67,38905.0,134.5201,135.4781,133.0642,133.0642,38905.0
2020-03-17 12:30:00,141.5,142.56,141.49,141.98,10294.0,132.9045,133.9002,132.8952,133.3554,10294.0
2020-03-17 12:35:00,142.31,142.31,140.96,141.23,12284.0,133.6653,133.6653,132.3973,132.6509,12284.0
2020-03-17 12:40:00,141.25,141.76,140.67,140.82,8671.0,132.6697,133.1488,132.125,132.2659,8671.0
2020-03-17 12:45:00,140.93,141.33,140.89,141.19,13451.0,132.3692,132.7449,132.3316,132.6134,13451.0
2020-03-17 12:50:00,141.14,141.26,139.73,140.12,9377.0,132.5664,132.6791,131.2421,131.6084,9377.0
2020-03-17 12:55:00,140.51,140.7,140.21,140.7,6429.0,131.9747,132.1531,131.6929,132.1531,6429.0
2020-03-17 13:00:00,140.97,141.4,139.44,139.53,15100.0,132.4067,132.8106,130.9697,131.0542,15100.0
2020-03-17 13:05:00,139.62,140.03,139.21,139.24,6640.0,131.1387,131.5238,130.7537,130.7818,6640.0
2020-03-17 13:10:00,139.07,139.13,138.61,138.7,9839.0,130.6222,130.6785,130.1901,130.2746,9839.0
2020-03-17 13:15:00,138.47,139.29,137.63,138.56,8877.0,130.0586,130.8288,129.2696,130.1431,8877.0
2020-03-17 13:20:00,138.73,138.97,137.89,138.61,9293.0,130.3028,130.5282,129.5138,130.1901,9293.0
2020-03-17 13:25:00,138.44,138.44,137.44,137.85,8882.0,130.0304,130.0304,129.0912,129.4763,8882.0
2020-03-17 13:30:00,138.0,139.19,137.48,138.92,9228.0,129.6172,130.7349,129.1287,130.4813,9228.0
2020-03-17 13:35:00,138.9,139.61,138.37,139.61,10714.0,130.4625,131.1294,129.9647,131.1294,10714.0
2020-03-17 13:40:00,139.94,140.71,139.85,140.53,11733.0,131.4393,132.1625,131.3548,131.9935,11733.0
2020-03-17 13:45:00,140.53,142.29,140.52,142.02,23591.0,131.9935,133.6466,131.9841,133.393,23591.0
2020-03-17 13:50:00,141.89,142.32,141.42,141.54,9461.0,133.2709,133.6747,132.8294,132.9421,9461.0
2020-03-17 13:55:00,141.35,142.11,141.18,141.79,13221.0,132.7637,133.4775,132.604,133.1769,13221.0
2020-03-17 14:00:00,141.78,142.21,140.89,141.56,7563.0,133.1675,133.5714,132.3316,132.9609,7563.0
2020-03-17 14:05:00,141.96,143.36,141.86,143.05,9853.0,133.3366,134.6516,133.2427,134.3604,9853.0
2020-03-17 14:10:00,143.59,144.03,143.18,143.93,10029.0,134.8676,135.2809,134.4825,135.1869,10029.0
2020-03-17 14:15:00,143.96,145.32,143.84,145.31,6182.0,135.2151,136.4925,135.1024,136.4831,6182.0
2020-03-17 14:20:00,145.45,145.48,144.24,144.72,10687.0,136.6146,136.6428,135.4781,135.9289,10687.0
2020-03-17 14:25:00,144.41,146.63,144.3,146.63,21585.0,135.6378,137.7229,135.5345,137.7229,21585.0
2020-03-17 14:30:00,146.65,147.5,146.57,147.44,20400.0,137.7417,138.5401,137.6666,138.4837,20400.0
2020-03-17 14:35:00,147.51,148.2,147.17,147.48,17844.0,138.5495,139.1976,138.2301,138.5213,17844.0
2020-03-17 14:40:00,147.45,147.76,146.8,147.0,18957.0,138.4931,138.7843,137.8826,138.0704,18957.0
2020-03-17 14:45:00,147.02,147.73,145.93,146.41,28789.0,138.0892,138.7561,137.0654,137.5163,28789.0
2020-03-17 14:50:00,146.72,147.31,146.21,146.88,15194.0,137.8075,138.3616,137.3284,137.9577,15194.0
2020-03-17 14:55:00,146.97,147.54,146.92,147.51,9831.0,138.0423,138.5776,137.9953,138.5495,9831.0
2020-03-17 15:00:00,147.54,147.89,146.65,146.92,31693.0,138.5776,138.9064,137.7417,137.9953,31693.0
2020-03-17 15:05:00,146.92,148.0,146.01,147.58,43159.0,137.9953,139.0097,137.1406,138.6152,43159.0
2020-03-17 15:10:00,147.55,148.28,147.45,147.86,18142.0,138.587,139.2727,138.4931,138.8782,18142.0
2020-03-17 15:15:00,147.9,147.9,146.38,146.61,21638.0,138.9158,138.9158,137.4881,137.7041,21638.0
2020-03-17 15:20:00,146.54,147.53,146.48,147.13,62722.0,137.6384,138.5683,137.582,138.1926,62722.0
2020-03-17 15:25:00,147.0,147.3,146.64,146.7,39155.0,138.0704,138.3522,137.7323,137.7887,39155.0
2020-03-17 15:30:00,146.67,148.27,146.67,148.22,46110.0,137.7605,139.2633,137.7605,139.2163,46110.0
2020-03-17 15:35:00,148.19,149.32,148.18,149.0,39711.0,139.1882,140.2495,139.1788,139.949,39711.0
2020-03-17 15:40:00,148.97,150.44,148.92,149.86,42773.0,139.9208,141.3015,139.8738,140.7567,42773.0
2020-03-17 15:45:00,149.81,149.86,147.97,148.01,46834.0,140.7098,140.7567,138.9815,139.0191,46834.0
2020-03-17 15:50:00,148.01,149.03,147.59,149.03,122058.0,139.0191,139.9771,138.6246,139.9771,122058.0
2020-03-17 15:55:00,149.49,149.98,149.0,149.66,107374.0,140.4092,140.8694,139.949,140.5689,107374.0
2020-03-18 09:30:00,132.27,143.13,132.25,142.67,46760.0,124.2352,134.4355,124.2164,134.0035,46760.0
2020-03-18 09:35:00,142.47,143.11,141.5,141.74,36256.0,133.8156,134.4167,132.9045,133.13,36256.0
2020-03-18 09:40:00,141.75,142.55,139.01,140.62,42201.0,133.1394,133.8908,130.5658,132.078,42201.0
2020-03-18 09:45:00,140.46,140.69,137.74,137.74,29245.0,131.9277,132.1437,129.3729,129.3729,29245.0
2020-03-18 09:50:00,137.56,139.54,136.63,138.9,31027.0,129.2039,131.0636,128.3304,130.4625,31027.0
2020-03-18 09:55:00,139.29,139.6,137.5,138.35,23599.0,130.8288,131.12,129.1475,129.9459,23599.0
2020-03-18 10:00:00,138.12,139.63,137.71,139.47,18108.0,129.7299,131.1481,129.3448,130.9979,18108.0
2020-03-18 10:05:00,139.3,139.97,138.0,138.06,39113.0,130.8382,131.4675,129.6172,129.6735,39113.0
2020-03-18 10:10:00,138.0,138.09,136.46,137.46,20656.0,129.6172,129.7017,128.1707,129.11,20656.0
2020-03-18 10:15:00,137.44,138.56,137.26,138.19,24457.0,129.0912,130.1431,128.9221,129.7956,24457.0
2020-03-18 10:20:00,138.11,138.26,137.46,137.58,29946.0,129.7205,129.8614,129.11,129.2227,29946.0
2020-03-18 10:25:00,137.47,139.2,137.47,139.2,14994.0,129.1193,130.7443,129.1193,130.7443,14994.0
2020-03-18 10:30:00,139.29,139.31,137.08,137.72,10783.0,130.8288,130.8476,128.753,129.3542,10783.0
2020-03-18 10:35:00,137.74,137.74,136.25,137.14,8935.0,129.3729,129.3729,127.9735,128.8094,8935.0
2020-03-18 10:40:00,137.5,138.41,136.89,138.18,7081.0,129.1475,130.0022,128.5746,129.7862,7081.0
2020-03-18 10:45:00,137.99,137.99,134.05,134.26,21561.0,129.6078,129.6078,125.9071,126.1043,21561.0
2020-03-18 10:50:00,134.03,135.53,133.81,134.78,32234.0,125.8883,127.2972,125.6817,126.5928,32234.0
2020-03-18 10:55:00,134.7,135.63,134.21,134.21,16918.0,126.5176,127.3911,126.0574,126.0574,16918.0
2020-03-18 11:00:00,134.49,134.67,134.2,134.46,13136.0,126.3204,126.4894,126.048,126.2922,13136.0
2020-03-18 11:05:00,134.33,134.59,133.61,133.77,29513.0,126.1701,126.4143,125.4938,125.6441,29513.0
2020-03-18 11:10:00,133.79,133.85,133.12,133.61,9706.0,125.6629,125.7192,125.0336,125.4938,9706.0
2020-03-18 11:15:00,133.54,133.77,132.94,133.08,10790.0,125.4281,125.6441,124.8645,124.996,10790.0
2020-03-18 11:20:00,133.08,134.29,133.08,133.72,16736.0,124.996,126.1325,124.996,125.5971,16736.0
2020-03-18 11:25:00,133.87,134.24,133.49,134.04,15749.0,125.738,126.0856,125.3811,125.8977,15749.0
2020-03-18 11:30:00,134.12,134.34,133.63,133.97,13754.0,125.9728,126.1795,125.5126,125.832,13754.0
2020-03-18 11:35:00,134.08,134.97,134.02,134.19,10718.0,125.9353,126.7712,125.8789,126.0386,10718.0
2020-03-18 11:40:00,133.78,133.85,132.85,133.22,9652.0,125.6535,125.7192,124.78,125.1275,9652.0
2020-03-18 11:45:00,132.86,133.66,132.33,132.8,13791.0,124.7894,125.5408,124.2916,124.733,13791.0
2020-03-18 11:50:00,132.8,133.99,132.79,133.73,14131.0,124.733,125.8507,124.7236,125.6065,14131.0
2020-03-18 11:55:00,133.91,134.3,133.23,133.73,10252.0,125.7756,126.1419,125.1369,125.6065,10252.0
2020-03-18 12:00:00,133.6,133.97,133.07,133.32,17124.0,125.4844,125.832,124.9866,125.2214,17124.0
2020-03-18 12:05:00,133.29,135.21,133.13,134.37,12635.0,125.1933,126.9966,125.043,126.2077,12635.0
2020-03-18 12:10:00,134.36,135.33,134.32,134.46,19855.0,126.1983,127.1093,126.1607,126.2922,19855.0
2020-03-18 12:15:00,134.25,134.56,133.38,133.52,24489.0,126.0949,126.3861,125.2778,125.4093,24489.0
2020-03-18 12:20:00,133.44,134.76,133.43,134.71,7040.0,125.3342,126.574,125.3248,126.527,7040.0
2020-03-18 12:25:00,134.57,134.7,134.2,134.6,16596.0,126.3955,126.5176,126.048,126.4237,16596.0
2020-03-18 12:30:00,134.58,134.68,133.72,133.81,29567.0,126.4049,126.4988,125.5971,125.6817,29567.0
2020-03-18 12:35:00,133.81,134.53,133.69,134.53,12873.0,125.6817,126.3579,125.569,126.3579,12873.0
2020-03-18 12:40:00,134.41,134.83,134.03,134.83,8250.0,126.2452,126.6397,125.8883,126.6397,8250.0
2020-03-18 12:45:00,134.78,135.0,134.03,134.81,16656.0,126.5928,126.7994,125.8883,126.6209,16656.0
2020-03-18 12:50:00,134.8,136.5,134.66,135.47,15409.0,126.6115,128.2083,126.48,127.2408,15409.0
2020-03-18 12:55:00,135.48,135.52,134.78,134.78,2676.0,127.2502,127.2878,126.5928,126.5928,2676.0
2020-03-18 13:00:00,134.78,134.78,134.78,134.78,0.0,126.5928,126.5928,126.5928,126.5928,0.0
2020-03-18 13:05:00,134.78,134.78,134.78,134.78,0.0,126.5928,126.5928,126.5928,126.5928,0.0
2020-03-18 13:10:00,133.43,135.62,133.43,134.33,22015.0,125.3248,127.3817,125.3248,126.1701,22015.0
2020-03-18 13:15:00,134.33,135.09,133.56,135.09,9069.0,126.1701,126.8839,125.4469,126.8839,9069.0
2020-03-18 13:20:00,135.34,136.09,134.32,134.58,19315.0,127.1187,127.8232,126.1607,126.4049,19315.0
2020-03-18 13:25:00,134.62,134.81,132.52,132.66,14769.0,126.4425,126.6209,124.47,124.6015,14769.0
2020-03-18 13:30:00,132.66,132.66,131.49,131.62,12508.0,124.6015,124.6015,123.5026,123.6247,12508.0
2020-03-18 13:35:00,131.62,133.32,131.57,132.52,44187.0,123.6247,125.2214,123.5777,124.47,44187.0
2020-03-18 13:40:00,132.53,134.04,131.53,133.16,14120.0,124.4794,125.8977,123.5402,125.0712,14120.0
2020-03-18 13:45:00,133.16,134.35,132.19,133.86,18420.0,125.0712,126.1889,124.1601,125.7286,18420.0
2020-03-18 13:50:00,133.64,133.75,132.31,133.23,12470.0,125.522,125.6253,124.2728,125.1369,12470.0
2020-03-18 13:55:00,133.4,133.41,132.11,132.16,22063.0,125.2966,125.306,124.0849,124.1319,22063.0
2020-03-18 14:00:00,132.19,132.19,130.91,130.91,18743.0,124.1601,124.1601,122.9578,122.9578,18743.0
2020-03-18 14:05:00,130.78,131.9,130.61,130.88,18867.0,122.8357,123.8877,122.6761,122.9297,18867.0
2020-03-18 14:10:00,130.82,130.82,130.29,130.31,16794.0,122.8733,122.8733,122.3755,122.3943,16794.0
2020-03-18 14:15:00,130.42,130.84,129.06,129.06,25626.0,122.4976,122.8921,121.2202,121.2202,25626.0
2020-03-18 14:20:00,129.0,129.51,128.19,129.0,12824.0,121.1639,121.6429,120.4031,121.1639,12824.0
2020-03-18 14:25:00,128.76,129.32,127.7,128.46,25737.0,120.9384,121.4644,119.9428,120.6567,25737.0
2020-03-18 14:30:00,128.32,129.1,127.8,128.32,22553.0,120.5252,121.2578,120.0368,120.5252,22553.0
2020-03-18 14:35:00,128.22,129.81,127.96,129.18,16446.0,120.4312,121.9247,120.187,121.3329,16446.0
2020-03-18 14:40:00,129.37,129.74,127.74,128.21,11364.0,121.5114,121.8589,119.9804,120.4219,11364.0
2020-03-18 14:45:00,128.13,129.2,127.67,127.67,12429.0,120.3467,121.3517,119.9147,119.9147,12429.0
2020-03-18 14:50:00,127.92,129.53,127.43,129.39,18450.0,120.1495,121.6617,119.6892,121.5302,18450.0
2020-03-18 14:55:00,129.4,130.31,128.83,130.09,25640.0,121.5396,122.3943,121.0042,122.1876,25640.0
2020-03-18 15:00:00,130.09,130.6,127.84,128.15,32493.0,122.1876,122.6667,120.0743,120.3655,32493.0
2020-03-18 15:05:00,127.99,129.45,127.86,128.8,22788.0,120.2152,121.5865,120.0931,120.976,22788.0
2020-03-18 15:10:00,128.8,130.23,128.46,128.46,16875.0,120.976,122.3191,120.6567,120.6567,16875.0
2020-03-18 15:15:00,128.46,128.87,128.2,128.76,23314.0,120.6567,121.0418,120.4125,120.9384,23314.0
2020-03-18 15:20:00,128.96,129.62,128.0,129.6,36646.0,121.1263,121.7462,120.2246,121.7274,36646.0
2020-03-18 15:25:00,129.65,130.5,128.86,128.87,18474.0,121.7744,122.5727,121.0324,121.0418,18474.0
2020-03-18 15:30:00,128.74,129.86,128.02,128.9,32757.0,120.9197,121.9716,120.2434,121.0699,32757.0
2020-03-18 15:35:00,128.76,128.83,127.36,127.52,24469.0,120.9384,121.0042,119.6235,119.7738,24469.0
2020-03-18 15:40:00,127.52,129.46,127.52,129.43,28148.0,119.7738,121.5959,119.7738,121.5677,28148.0
2020-03-18 15:45:00,129.44,132.0,129.14,131.99,40008.0,121.5771,123.9816,121.2954,123.9722,40008.0
2020-03-18 15:50:00,131.69,132.37,130.13,130.68,55276.0,123.6905,124.3292,122.2252,122.7418,55276.0
2020-03-18 15:55:00,130.51,133.89,129.21,133.21,194120.0,122.5821,125.7568,121.3611,125.1181,194120.0
2020-03-19 09:30:00,131.88,132.99,129.47,129.47,35665.0,123.8689,124.9115,121.6053,121.6053,35665.0
2020-03-19 09:35:00,128.89,130.94,128.59,130.1,9875.0,121.0605,122.986,120.7788,122.197,9875.0
2020-03-19 09:40:00,130.27,130.27,129.2,129.72,14852.0,122.3567,122.3567,121.3517,121.8401,14852.0
2020-03-19 09:45:00,129.59,131.51,129.42,131.51,18173.0,121.718,123.5214,121.5583,123.5214,18173.0
2020-03-19 09:50:00,131.98,132.87,131.6,132.74,15161.0,123.9628,124.7988,123.6059,124.6767,15161.0
2020-03-19 09:55:00,132.74,133.73,132.38,133.23,18352.0,124.6767,125.6065,124.3385,125.1369,18352.0
2020-03-19 10:00:00,133.09,133.09,130.35,130.81,13683.0,125.0054,125.0054,122.4319,122.8639,13683.0
2020-03-19 10:05:00,130.81,132.02,130.19,130.25,22696.0,122.8639,124.0004,122.2816,122.3379,22696.0
2020-03-19 10:10:00,130.28,130.52,128.87,130.34,21903.0,122.3661,122.5915,121.0418,122.4225,21903.0
2020-03-19 10:15:00,130.39,131.24,129.4,129.5,17075.0,122.4694,123.2678,121.5396,121.6335,17075.0
2020-03-19 10:20:00,129.7,129.85,128.07,128.5,17905.0,121.8213,121.9622,120.2904,120.6942,17905.0
2020-03-19 10:25:00,128.33,128.87,127.42,128.47,21558.0,120.5346,121.0418,119.6798,120.6661,21558.0
2020-03-19 10:30:00,128.63,129.94,128.25,129.84,23080.0,120.8163,122.0468,120.4594,121.9528,23080.0
2020-03-19 10:35:00,129.61,129.94,128.22,128.22,20281.0,121.7368,122.0468,120.4312,120.4312,20281.0
2020-03-19 10:40:00,128.34,129.87,128.01,129.87,17587.0,120.544,121.981,120.234,121.981,17587.0
2020-03-19 10:45:00,129.86,129.88,128.87,129.11,15210.0,121.9716,121.9904,121.0418,121.2672,15210.0
2020-03-19 10:50:00,128.99,129.04,128.34,128.82,10290.0,121.1545,121.2014,120.544,120.9948,10290.0
2020-03-19 10:55:00,128.9,130.08,128.81,129.3,13306.0,121.0699,122.1783,120.9854,121.4456,13306.0
2020-03-19 11:00:00,129.24,130.05,129.16,129.21,7712.0,121.3893,122.1501,121.3141,121.3611,7712.0
2020-03-19 11:05:00,129.21,129.56,128.5,129.27,11887.0,121.3611,121.6898,120.6942,121.4175,11887.0
2020-03-19 11:10:00,129.15,130.69,128.74,130.51,7881.0,121.3048,122.7512,120.9197,122.5821,7881.0
2020-03-19 11:15:00,129.9,130.86,129.55,129.83,9632.0,122.0092,122.9109,121.6805,121.9434,9632.0
2020-03-19 11:20:00,129.85,131.39,129.45,130.98,10467.0,121.9622,123.4087,121.5865,123.0236,10467.0
2020-03-19 11:25:00,131.36,133.02,131.11,132.74,12534.0,123.3805,124.9397,123.1457,124.6767,12534.0
2020-03-19 11:30:00,132.74,132.74,131.07,131.75,13180.0,124.6767,124.6767,123.1081,123.7468,13180.0
2020-03-19 11:35:00,131.87,132.05,131.41,131.47,19041.0,123.8595,124.0286,123.4275,123.4838,19041.0
2020-03-19 11:40:00,131.06,131.47,130.22,131.31,11914.0,123.0987,123.4838,122.3098,123.3335,11914.0
2020-03-19 11:45:00,131.3,131.98,131.11,131.98,8346.0,123.3241,123.9628,123.1457,123.9628,8346.0
2020-03-19 11:50:00,132.32,132.32,131.58,131.98,6378.0,124.2822,124.2822,123.5871,123.9628,6378.0
2020-03-19 11:55:00,132.11,133.11,131.04,131.04,21570.0,124.0849,125.0242,123.0799,123.0799,21570.0
2020-03-19 12:00:00,131.07,131.48,130.07,130.19,9473.0,123.1081,123.4932,122.1689,122.2816,9473.0
2020-03-19 12:05:00,130.51,130.66,129.75,129.75,10154.0,122.5821,122.723,121.8683,121.8683,10154.0
2020-03-19 12:10:00,129.52,129.64,128.71,129.61,7690.0,121.6523,121.765,120.8915,121.7368,7690.0
2020-03-19 12:15:00,129.66,129.72,128.35,129.0,12208.0,121.7838,121.8401,120.5533,121.1639,12208.0
2020-03-19 12:20:00,128.84,129.92,128.63,128.86,15053.0,121.0136,122.028,120.8163,121.0324,15053.0
2020-03-19 12:25:00,129.0,130.57,128.83,130.3,16081.0,121.1639,122.6385,121.0042,122.3849,16081.0
2020-03-19 12:30:00,130.39,130.91,129.8,129.96,12184.0,122.4694,122.9578,121.9153,122.0655,12184.0
2020-03-19 12:35:00,129.99,130.87,129.54,130.32,19790.0,122.0937,122.9203,121.6711,122.4037,19790.0
2020-03-19 12:40:00,130.15,131.5,129.81,131.41,11707.0,122.244,123.512,121.9247,123.4275,11707.0
2020-03-19 12:45:00,131.21,132.0,130.59,131.73,9939.0,123.2396,123.9816,122.6573,123.728,9939.0
2020-03-19 12:50:00,131.38,132.48,130.17,131.69,10034.0,123.3993,124.4325,122.2628,123.6905,10034.0
2020-03-19 12:55:00,132.31,132.62,130.5,130.66,9755.0,124.2728,124.564,122.5727,122.723,9755.0
2020-03-19 13:00:00,130.82,131.04,129.11,129.61,9457.0,122.8733,123.0799,121.2672,121.7368,9457.0
2020-03-19 13:05:00,129.82,130.05,129.24,129.58,9165.0,121.9341,122.1501,121.3893,121.7086,9165.0
2020-03-19 13:10:00,129.56,130.77,129.32,130.1,7424.0,121.6898,122.8263,121.4644,122.197,7424.0
2020-03-19 13:15:00,129.96,130.82,129.32,130.82,6675.0,122.0655,122.8733,121.4644,122.8733,6675.0
2020-03-19 13:20:00,129.92,130.57,129.79,130.12,5306.0,122.028,122.6385,121.9059,122.2158,5306.0
2020-03-19 13:25:00,130.1,130.24,129.22,129.49,12889.0,122.197,122.3285,121.3705,121.6241,12889.0
2020-03-19 13:30:00,129.58,130.41,129.25,130.25,7008.0,121.7086,122.4882,121.3987,122.3379,7008.0
2020-03-19 13:35:00,130.14,130.51,130.01,130.31,8468.0,122.2346,122.5821,122.1125,122.3943,8468.0
2020-03-19 13:40:00,130.25,130.84,129.67,130.34,9238.0,122.3379,122.8921,121.7932,122.4225,9238.0
2020-03-19 13:45:00,130.52,131.36,130.32,131.04,18830.0,122.5915,123.3805,122.4037,123.0799,18830.0
2020-03-19 13:50:00,130.97,132.98,130.41,132.65,11876.0,123.0142,124.9021,122.4882,124.5921,11876.0
2020-03-19 13:55:00,132.54,132.83,131.64,132.01,12902.0,124.4888,124.7612,123.6435,123.991,12902.0
2020-03-19 14:00:00,132.02,132.39,131.36,131.8,13035.0,124.0004,124.3479,123.3805,123.7938,13035.0
2020-03-19 14:05:00,131.65,132.4,131.6,132.23,9847.0,123.6529,124.3573,123.6059,124.1977,9847.0
2020-03-19 14:10:00,132.3,133.43,132.21,133.43,20766.0,124.2634,125.3248,124.1789,125.3248,20766.0
2020-03-19 14:15:00,133.52,135.37,133.24,135.2,15808.0,125.4093,127.1469,125.1463,126.9872,15808.0
2020-03-19 14:20:00,135.21,135.32,134.12,135.01,16053.0,126.9966,127.1,125.9728,126.8088,16053.0
2020-03-19 14:25:00,135.34,135.42,133.97,134.15,6111.0,127.1187,127.1939,125.832,126.001,6111.0
2020-03-19 14:30:00,134.13,135.25,133.99,134.8,13282.0,125.9822,127.0342,125.8507,126.6115,13282.0
2020-03-19 14:35:00,134.67,134.91,133.1,133.88,10277.0,126.4894,126.7149,125.0148,125.7474,10277.0
2020-03-19 14:40:00,133.89,135.34,133.81,134.89,11771.0,125.7568,127.1187,125.6817,126.6961,11771.0
2020-03-19 14:45:00,134.86,134.86,134.11,134.33,8000.0,126.6679,126.6679,125.9635,126.1701,8000.0
2020-03-19 14:50:00,134.61,134.62,132.53,132.83,10661.0,126.4331,126.4425,124.4794,124.7612,10661.0
2020-03-19 14:55:00,133.31,134.12,132.85,133.97,10624.0,125.212,125.9728,124.78,125.832,10624.0
2020-03-19 15:00:00,133.82,133.82,131.88,132.47,12360.0,125.6911,125.6911,123.8689,124.4231,12360.0
2020-03-19 15:05:00,132.62,133.16,131.9,131.92,11224.0,124.564,125.0712,123.8877,123.9065,11224.0
2020-03-19 15:10:00,131.76,133.24,131.64,133.04,13036.0,123.7562,125.1463,123.6435,124.9585,13036.0
2020-03-19 15:15:00,133.01,133.65,132.21,132.91,13546.0,124.9303,125.5314,124.1789,124.8363,13546.0
2020-03-19 15:20:00,133.0,133.34,132.53,132.98,10000.0,124.9209,125.2402,124.4794,124.9021,10000.0
2020-03-19 15:25:00,133.13,133.86,133.04,133.15,14381.0,125.043,125.7286,124.9585,125.0618,14381.0
2020-03-19 15:30:00,133.3,133.63,131.43,132.36,19307.0,125.2027,125.5126,123.4463,124.3198,19307.0
2020-03-19 15:35:00,132.32,132.48,131.34,131.53,26392.0,124.2822,124.4325,123.3617,123.5402,26392.0
2020-03-19 15:40:00,131.55,133.15,130.82,132.79,23389.0,123.559,125.0618,122.8733,124.7236,23389.0
2020-03-19 15:45:00,132.81,133.03,130.01,130.25,21798.0,124.7424,124.9491,122.1125,122.3379,21798.0
2020-03-19 15:50:00,130.1,130.1,127.6,128.2,62045.0,122.197,122.197,119.8489,120.4125,62045.0
2020-03-19 15:55:00,128.45,129.01,126.76,127.35,125949.0,120.6473,121.1733,119.0599,119.6141,125949.0
2020-03-20 09:30:00,129.71,130.44,128.0,129.95,186923.0,121.8307,122.5164,120.2246,122.0562,186923.0
2020-03-20 09:35:00,131.37,131.99,129.66,130.42,13083.0,123.3899,123.9722,121.7838,122.4976,13083.0
2020-03-20 09:40:00,129.19,130.79,128.64,130.22,18780.0,121.3423,122.8451,120.8257,122.3098,18780.0
2020-03-20 09:45:00,129.52,130.44,129.26,129.5,12966.0,121.6523,122.5164,121.4081,121.6335,12966.0
2020-03-20 09:50:00,129.9,130.77,129.44,130.3,14205.0,122.0092,122.8263,121.5771,122.3849,14205.0
2020-03-20 09:55:00,130.34,130.35,129.34,129.98,16624.0,122.4225,122.4319,121.4832,122.0843,16624.0
2020-03-20 10:00:00,130.14,132.55,130.12,131.65,17258.0,122.2346,124.4982,122.2158,123.6529,17258.0
2020-03-20 10:05:00,131.81,132.12,130.69,131.08,21937.0,123.8032,124.0943,122.7512,123.1175,21937.0
2020-03-20 10:10:00,131.24,132.31,130.91,131.3,13601.0,123.2678,124.2728,122.9578,123.3241,13601.0
2020-03-20 10:15:00,131.44,132.03,130.77,130.77,18827.0,123.4556,124.0098,122.8263,122.8263,18827.0
2020-03-20 10:20:00,130.45,131.4,130.14,131.03,11702.0,122.5258,123.4181,122.2346,123.0705,11702.0
2020-03-20 10:25:00,130.74,131.5,130.43,130.52,9765.0,122.7982,123.512,122.507,122.5915,9765.0
2020-03-20 10:30:00,130.1,131.29,129.6,131.29,11877.0,122.197,123.3148,121.7274,123.3148,11877.0
2020-03-20 10:35:00,131.44,131.49,130.52,131.42,8981.0,123.4556,123.5026,122.5915,123.4369,8981.0
2020-03-20 10:40:00,131.81,131.87,130.22,130.73,9301.0,123.8032,123.8595,122.3098,122.7888,9301.0
2020-03-20 10:45:00,130.75,131.21,130.19,131.08,21506.0,122.8076,123.2396,122.2816,123.1175,21506.0
2020-03-20 10:50:00,131.39,132.12,131.21,132.12,9883.0,123.4087,124.0943,123.2396,124.0943,9883.0
2020-03-20 10:55:00,131.9,132.44,131.56,131.88,19624.0,123.8877,124.3949,123.5684,123.8689,19624.0
2020-03-20 11:00:00,131.73,131.96,131.11,131.11,11769.0,123.728,123.9441,123.1457,123.1457,11769.0
2020-03-20 11:05:00,131.15,131.2,129.7,130.32,16615.0,123.1833,123.2302,121.8213,122.4037,16615.0
2020-03-20 11:10:00,130.4,130.82,129.95,129.95,10300.0,122.4788,122.8733,122.0562,122.0562,10300.0
2020-03-20 11:15:00,129.68,129.69,128.66,128.91,30351.0,121.8026,121.8119,120.8445,121.0793,30351.0
2020-03-20 11:20:00,129.08,129.08,127.92,127.92,31650.0,121.239,121.239,120.1495,120.1495,31650.0
2020-03-20 11:25:00,127.89,128.37,127.27,128.19,13965.0,120.1213,120.5721,119.539,120.4031,13965.0
2020-03-20 11:30:00,128.19,128.7,127.63,127.98,24884.0,120.4031,120.8821,119.8771,120.2058,24884.0
2020-03-20 11:35:00,127.94,128.71,127.3,128.19,11052.0,120.1683,120.8915,119.5671,120.4031,11052.0
2020-03-20 11:40:00,128.09,128.72,127.89,128.28,13574.0,120.3091,120.9009,120.1213,120.4876,13574.0
2020-03-20 11:45:00,127.94,128.07,126.65,127.93,28161.0,120.1683,120.2904,118.9566,120.1589,28161.0
2020-03-20 11:50:00,128.05,129.23,127.59,127.65,24767.0,120.2716,121.3799,119.8395,119.8959,24767.0
2020-03-20 11:55:00,127.85,127.93,127.29,127.31,12063.0,120.0837,120.1589,119.5577,119.5765,12063.0
2020-03-20 12:00:00,127.53,128.49,127.09,127.29,15811.0,119.7832,120.6848,119.3699,119.5577,15811.0
2020-03-20 12:05:00,127.16,127.36,125.18,125.18,13408.0,119.4356,119.6235,117.5759,117.5759,13408.0
2020-03-20 12:10:00,125.16,126.29,124.82,126.17,25109.0,117.5571,118.6185,117.2378,118.5058,25109.0
2020-03-20 12:15:00,126.2,126.43,125.11,125.48,17833.0,118.5339,118.75,117.5102,117.8577,17833.0
2020-03-20 12:20:00,125.46,125.85,124.41,124.98,20145.0,117.8389,118.2052,116.8527,117.3881,20145.0
2020-03-20 12:25:00,125.0,125.0,123.66,124.02,13726.0,117.4068,117.4068,116.1482,116.4864,13726.0
2020-03-20 12:30:00,123.91,126.64,123.91,126.06,25026.0,116.3831,118.9472,116.3831,118.4025,25026.0
2020-03-20 12:35:00,126.0,126.43,124.89,125.23,12872.0,118.3461,118.75,117.3035,117.6229,12872.0
2020-03-20 12:40:00,125.48,125.88,124.47,125.4,18012.0,117.8577,118.2334,116.909,117.7825,18012.0
2020-03-20 12:45:00,125.48,127.4,125.36,126.68,13693.0,117.8577,119.6611,117.745,118.9848,13693.0
2020-03-20 12:50:00,126.88,127.94,126.78,127.52,11149.0,119.1726,120.1683,119.0787,119.7738,11149.0
2020-03-20 12:55:00,127.51,128.84,127.48,127.73,14210.0,119.7644,121.0136,119.7362,119.971,14210.0
2020-03-20 13:00:00,127.55,128.65,126.93,127.61,18647.0,119.8019,120.8351,119.2196,119.8583,18647.0
2020-03-20 13:05:00,128.13,128.5,127.21,127.89,8906.0,120.3467,120.6942,119.4826,120.1213,8906.0
2020-03-20 13:10:00,128.03,128.91,127.56,128.9,6944.0,120.2528,121.0793,119.8113,121.0699,6944.0
2020-03-20 13:15:00,128.58,128.97,128.15,128.76,9151.0,120.7694,121.1357,120.3655,120.9384,9151.0
2020-03-20 13:20:00,128.38,129.16,128.34,128.55,9282.0,120.5815,121.3141,120.544,120.7412,9282.0
2020-03-20 13:25:00,128.38,128.53,127.57,128.2,7735.0,120.5815,120.7224,119.8207,120.4125,7735.0
2020-03-20 13:30:00,128.21,129.25,128.19,128.84,11920.0,120.4219,121.3987,120.4031,121.0136,11920.0
2020-03-20 13:35:00,128.98,129.13,127.96,128.38,6895.0,121.1451,121.286,120.187,120.5815,6895.0
2020-03-20 13:40:00,128.3,128.3,127.39,127.82,9284.0,120.5064,120.5064,119.6517,120.0555,9284.0
2020-03-20 13:45:00,127.82,128.44,127.19,127.19,9333.0,120.0555,120.6379,119.4638,119.4638,9333.0
2020-03-20 13:50:00,127.18,128.09,127.0,127.46,10037.0,119.4544,120.3091,119.2854,119.7174,10037.0
2020-03-20 13:55:00,127.6,128.68,127.3,128.07,7885.0,119.8489,120.8633,119.5671,120.2904,7885.0
2020-03-20 14:00:00,128.55,129.86,128.55,129.65,32099.0,120.7412,121.9716,120.7412,121.7744,32099.0
2020-03-20 14:05:00,129.57,130.76,129.46,130.0,10714.0,121.6992,122.817,121.5959,122.1031,10714.0
2020-03-20 14:10:00,130.19,130.27,129.13,129.13,27317.0,122.2816,122.3567,121.286,121.286,27317.0
2020-03-20 14:15:00,129.08,129.27,127.09,127.86,14932.0,121.239,121.4175,119.3699,120.0931,14932.0
2020-03-20 14:20:00,128.22,128.81,127.08,127.08,4051.0,120.4312,120.9854,119.3605,119.3605,4051.0
2020-03-20 14:25:00,127.05,127.05,125.17,126.1,9400.0,119.3323,119.3323,117.5665,118.44,9400.0
2020-03-20 14:30:00,126.18,127.07,125.37,125.37,23202.0,118.5152,119.3511,117.7544,117.7544,23202.0
2020-03-20 14:35:00,125.77,125.9,125.15,125.42,7570.0,118.1301,118.2522,117.5477,117.8013,7570.0
2020-03-20 14:40:00,125.39,125.39,124.39,125.12,10551.0,117.7732,117.7732,116.8339,117.5196,10551.0
2020-03-20 14:45:00,124.87,125.87,124.87,125.14,9863.0,117.2847,118.224,117.2847,117.5383,9863.0
2020-03-20 14:50:00,124.94,125.22,123.82,124.0,11602.0,117.3505,117.6135,116.2985,116.4676,11602.0
2020-03-20 14:55:00,123.81,123.81,122.69,123.07,19922.0,116.2891,116.2891,115.2372,115.5941,19922.0
2020-03-20 15:00:00,123.16,123.41,121.79,122.17,14915.0,115.6786,115.9134,114.3918,114.7488,14915.0
2020-03-20 15:05:00,122.34,122.92,121.94,122.07,13653.0,114.9084,115.4532,114.5327,114.6548,13653.0
2020-03-20 15:10:00,121.88,122.32,121.56,121.56,15992.0,114.4764,114.8896,114.1758,114.1758,15992.0
2020-03-20 15:15:00,121.54,121.71,120.17,120.41,16556.0,114.157,114.3167,112.8702,113.0957,16556.0
2020-03-20 15:20:00,120.49,120.85,120.04,120.7,18088.0,113.1708,113.5089,112.7481,113.368,18088.0
2020-03-20 15:25:00,120.42,122.47,120.42,122.21,20411.0,113.1051,115.0305,113.1051,114.7863,20411.0
2020-03-20 15:30:00,122.14,122.95,121.26,121.6,15320.0,114.7206,115.4814,113.894,114.2134,15320.0
2020-03-20 15:35:00,121.58,121.58,119.32,119.72,23255.0,114.1946,114.1946,112.0719,112.4476,23255.0
2020-03-20 15:40:00,119.66,120.72,119.47,120.56,30250.0,112.3912,113.3868,112.2128,113.2366,30250.0
2020-03-20 15:45:00,120.32,120.36,118.83,118.83,33228.0,113.0111,113.0487,111.6116,111.6116,33228.0
2020-03-20 15:50:00,118.81,118.81,113.5,113.5,143093.0,111.5929,111.5929,106.6054,106.6054,143093.0
2020-03-20 15:55:00,113.43,115.96,113.08,114.01,204600.0,106.5397,108.916,106.2109,107.0844,204600.0
2020-03-23 09:30:00,114.32,115.55,112.0,114.2,58858.0,107.3756,108.5309,105.1965,107.2629,58858.0
2020-03-23 09:35:00,113.52,114.22,111.08,112.16,32327.0,106.6242,107.2817,104.3324,105.3468,32327.0
2020-03-23 09:40:00,111.81,112.0,110.53,111.88,33913.0,105.0181,105.1965,103.8158,105.0838,33913.0
2020-03-23 09:45:00,110.98,111.53,110.19,111.09,34174.0,104.2385,104.7551,103.4965,104.3418,34174.0
2020-03-23 09:50:00,111.06,113.43,110.8,112.52,27310.0,104.3136,106.5397,104.0694,105.6849,27310.0
2020-03-23 09:55:00,112.54,114.47,112.38,114.4,16675.0,105.7037,107.5165,105.5534,107.4507,16675.0
2020-03-23 10:00:00,114.8,115.04,112.79,113.6,17799.0,107.8264,108.0519,105.9385,106.6993,17799.0
2020-03-23 10:05:00,113.63,115.61,113.63,115.02,30126.0,106.7275,108.5872,106.7275,108.0331,30126.0
2020-03-23 10:10:00,114.92,117.42,114.9,117.29,42051.0,107.9392,110.2873,107.9204,110.1652,42051.0
2020-03-23 10:15:00,117.78,118.22,115.78,116.5,25630.0,110.6254,111.0387,108.7469,109.4232,25630.0
2020-03-23 10:20:00,115.98,117.83,115.75,117.83,8636.0,108.9348,110.6724,108.7187,110.6724,8636.0
2020-03-23 10:25:00,117.89,118.32,116.34,118.02,10116.0,110.7287,111.1326,109.2729,110.8508,10116.0
2020-03-23 10:30:00,117.79,118.13,116.73,117.97,9723.0,110.6348,110.9542,109.6392,110.8039,9723.0
2020-03-23 10:35:00,118.22,118.57,117.52,118.34,6540.0,111.0387,111.3674,110.3812,111.1514,6540.0
2020-03-23 10:40:00,118.58,120.42,118.42,120.27,7916.0,111.3768,113.1051,111.2265,112.9642,7916.0
2020-03-23 10:45:00,120.69,120.69,119.18,119.18,23951.0,113.3587,113.3587,111.9404,111.9404,23951.0
2020-03-23 10:50:00,119.5,120.36,119.23,119.23,8788.0,112.2409,113.0487,111.9873,111.9873,8788.0
2020-03-23 10:55:00,119.2,119.33,117.38,117.44,33113.0,111.9592,112.0813,110.2497,110.3061,33113.0
2020-03-23 11:00:00,117.2,117.87,116.34,116.66,20589.0,110.0807,110.71,109.2729,109.5735,20589.0
2020-03-23 11:05:00,116.68,116.95,116.0,116.83,15927.0,109.5922,109.8458,108.9536,109.7331,15927.0
2020-03-23 11:10:00,116.88,117.08,115.29,115.45,15608.0,109.7801,109.9679,108.2867,108.437,15608.0
2020-03-23 11:15:00,115.3,116.86,115.29,115.58,5192.0,108.2961,109.7613,108.2867,108.5591,5192.0
2020-03-23 11:20:00,115.84,116.02,113.64,113.72,15638.0,108.8033,108.9723,106.7369,106.812,15638.0
2020-03-23 11:25:00,113.85,113.98,113.22,113.65,7885.0,106.9342,107.0563,106.3424,106.7463,7885.0
2020-03-23 11:30:00,113.85,115.46,113.43,114.87,5306.0,106.9342,108.4464,106.5397,107.8922,5306.0
2020-03-23 11:35:00,115.06,115.06,113.8,114.22,7356.0,108.0707,108.0707,106.8872,107.2817,7356.0
2020-03-23 11:40:00,114.21,114.29,113.13,113.13,14489.0,107.2723,107.3474,106.2579,106.2579,14489.0
2020-03-23 11:45:00,113.09,113.49,111.89,112.43,49157.0,106.2203,106.596,105.0932,105.6004,49157.0
2020-03-23 11:50:00,112.27,113.87,111.75,112.93,14824.0,105.4501,106.9529,104.9617,106.07,14824.0
2020-03-23 11:55:00,113.34,113.54,112.32,113.54,8741.0,106.4551,106.643,105.4971,106.643,8741.0
2020-03-23 12:00:00,113.32,114.25,113.32,113.77,8127.0,106.4363,107.3099,106.4363,106.859,8127.0
2020-03-23 12:05:00,113.88,114.04,112.85,112.9,12528.0,106.9623,107.1126,105.9949,106.0419,12528.0
2020-03-23 12:10:00,112.79,113.42,112.67,112.92,6110.0,105.9385,106.5303,105.8258,106.0606,6110.0
2020-03-23 12:15:00,112.99,115.14,112.89,114.69,9621.0,106.1264,108.1458,106.0325,107.7231,9621.0
2020-03-23 12:20:00,114.79,115.21,114.14,114.54,41823.0,107.8171,108.2115,107.2065,107.5822,41823.0
2020-03-23 12:25:00,114.67,114.67,113.73,114.22,30390.0,107.7043,107.7043,106.8214,107.2817,30390.0
2020-03-23 12:30:00,113.94,114.52,113.26,114.52,11031.0,107.0187,107.5635,106.38,107.5635,11031.0
2020-03-23 12:35:00,114.71,115.66,114.06,115.26,14317.0,107.7419,108.6342,107.1314,108.2585,14317.0
2020-03-23 12:40:00,115.37,117.4,115.37,117.2,8742.0,108.3618,110.2685,108.3618,110.0807,8742.0
2020-03-23 12:45:00,117.21,117.67,116.43,117.52,5802.0,110.09,110.5221,109.3574,110.3812,5802.0
2020-03-23 12:50:00,117.8,117.81,116.69,116.96,12908.0,110.6442,110.6536,109.6016,109.8552,12908.0
2020-03-23 12:55:00,117.04,119.4,117.04,118.65,19786.0,109.9304,112.147,109.9304,111.4426,19786.0
2020-03-23 13:00:00,118.61,118.93,117.23,117.25,10925.0,111.405,111.7056,110.1088,110.1276,10925.0
2020-03-23 13:05:00,117.1,118.09,116.98,117.64,5600.0,109.9867,110.9166,109.874,110.4939,5600.0
2020-03-23 13:10:00,117.77,119.61,117.77,119.6,9439.0,110.616,112.3443,110.616,112.3349,9439.0
2020-03-23 13:15:00,119.7,119.72,118.34,118.35,4106.0,112.4288,112.4476,111.1514,111.1608,4106.0
2020-03-23 13:20:00,118.51,118.66,116.85,117.3,8386.0,111.3111,111.452,109.7519,110.1746,8386.0
2020-03-23 13:25:00,117.32,117.51,116.58,116.9,3400.0,110.1934,110.3718,109.4983,109.7989,3400.0
2020-03-23 13:30:00,116.6,117.55,116.24,117.55,9527.0,109.5171,110.4094,109.179,110.4094,9527.0
2020-03-23 13:35:00,118.01,118.01,116.48,117.08,10760.0,110.8415,110.8415,109.4044,109.9679,10760.0
2020-03-23 13:40:00,117.19,117.82,116.27,116.31,12754.0,110.0713,110.663,109.2071,109.2447,12754.0
2020-03-23 13:45:00,116.34,118.39,116.34,118.39,7110.0,109.2729,111.1984,109.2729,111.1984,7110.0
2020-03-23 13:50:00,118.43,118.49,116.55,116.94,10969.0,111.2359,111.2923,109.4701,109.8364,10969.0
2020-03-23 13:55:00,116.7,116.92,115.23,116.19,17507.0,109.611,109.8177,108.2303,109.132,17507.0
2020-03-23 14:00:00,116.05,116.3,115.17,115.8,7278.0,109.0005,109.2353,108.174,108.7657,7278.0
2020-03-23 14:05:00,116.01,117.36,114.51,114.51,15911.0,108.9629,110.2309,107.5541,107.5541,15911.0
2020-03-23 14:10:00,114.54,115.65,114.5,115.05,14515.0,107.5822,108.6248,107.5447,108.0613,14515.0
2020-03-23 14:15:00,115.45,116.39,115.27,115.83,14070.0,108.437,109.3199,108.2679,108.7939,14070.0
2020-03-23 14:20:00,115.94,116.38,114.85,115.95,14067.0,108.8972,109.3105,107.8734,108.9066,14067.0
2020-03-23 14:25:00,116.13,117.65,115.46,117.47,8492.0,109.0757,110.5033,108.4464,110.3343,8492.0
2020-03-23 14:30:00,117.19,117.31,115.9,116.26,24330.0,110.0713,110.184,108.8596,109.1978,24330.0
2020-03-23 14:35:00,116.4,117.05,115.73,116.37,22998.0,109.3293,109.9398,108.7,109.3011,22998.0
2020-03-23 14:40:00,116.34,117.99,116.31,117.7,31431.0,109.2729,110.8227,109.2447,110.5503,31431.0
2020-03-23 14:45:00,117.83,118.49,116.98,118.11,13937.0,110.6724,111.2923,109.874,110.9354,13937.0
2020-03-23 14:50:00,118.53,118.54,116.67,117.2,14726.0,111.3299,111.3393,109.5829,110.0807,14726.0
2020-03-23 14:55:00,117.17,117.83,116.57,117.01,17742.0,110.0525,110.6724,109.4889,109.9022,17742.0
2020-03-23 15:00:00,116.95,117.59,116.58,117.55,16566.0,109.8458,110.447,109.4983,110.4094,16566.0
2020-03-23 15:05:00,117.35,117.35,116.1,116.48,11256.0,110.2215,110.2215,109.0475,109.4044,11256.0
2020-03-23 15:10:00,116.44,116.44,115.36,115.75,15197.0,109.3668,109.3668,108.3524,108.7187,15197.0
2020-03-23 15:15:00,115.71,116.28,115.55,115.87,22750.0,108.6812,109.2165,108.5309,108.8314,22750.0
2020-03-23 15:20:00,115.8,115.85,114.04,114.33,27954.0,108.7657,108.8127,107.1126,107.385,27954.0
2020-03-23 15:25:00,114.27,114.87,114.0,114.21,17181.0,107.3286,107.8922,107.075,107.2723,17181.0
2020-03-23 15:30:00,114.29,114.52,112.9,113.37,21018.0,107.3474,107.5635,106.0419,106.4833,21018.0
2020-03-23 15:35:00,113.33,114.67,113.08,114.36,17305.0,106.4457,107.7043,106.2109,107.4132,17305.0
2020-03-23 15:40:00,114.37,114.65,114.02,114.32,17882.0,107.4226,107.6856,107.0938,107.3756,17882.0
2020-03-23 15:45:00,114.19,114.88,113.31,113.31,26624.0,107.2535,107.9016,106.427,106.427,26624.0
2020-03-23 15:50:00,113.43,116.91,113.14,116.89,50622.0,106.5397,109.8083,106.2673,109.7895,50622.0
2020-03-23 15:55:00,116.87,117.01,115.71,116.36,110351.0,109.7707,109.9022,108.6812,109.2917,110351.0
2020-03-24 09:30:00,124.12,125.41,120.0,125.05,48700.0,116.5803,117.7919,112.7106,117.4538,48700.0
2020-03-24 09:35:00,125.01,127.67,123.8,124.26,20060.0,117.4162,119.9147,116.2797,116.7118,20060.0
2020-03-24 09:40:00,124.25,125.48,123.86,124.29,21070.0,116.7024,117.8577,116.3361,116.74,21070.0
2020-03-24 09:45:00,124.42,125.87,124.02,124.97,12352.0,116.8621,118.224,116.4864,117.3787,12352.0
2020-03-24 09:50:00,125.21,126.87,124.97,126.3,15592.0,117.6041,119.1632,117.3787,118.6279,15592.0
2020-03-24 09:55:00,125.88,126.02,124.42,125.55,12364.0,118.2334,118.3649,116.8621,117.9234,12364.0
2020-03-24 10:00:00,125.53,125.53,124.21,124.42,12954.0,117.9046,117.9046,116.6648,116.8621,12954.0
2020-03-24 10:05:00,124.5,125.51,124.5,125.33,8967.0,116.9372,117.8859,116.9372,117.7168,8967.0
2020-03-24 10:10:00,125.23,126.12,124.88,126.12,15078.0,117.6229,118.4588,117.2941,118.4588,15078.0
2020-03-24 10:15:00,126.41,126.41,125.34,125.61,5885.0,118.7312,118.7312,117.7262,117.9798,5885.0
2020-03-24 10:20:00,125.69,126.72,125.36,126.43,9959.0,118.0549,119.0224,117.745,118.75,9959.0
2020-03-24 10:25:00,126.88,127.6,126.87,127.12,11402.0,119.1726,119.8489,119.1632,119.3981,11402.0
2020-03-24 10:30:00,127.21,128.29,126.84,127.84,10690.0,119.4826,120.497,119.1351,120.0743,10690.0
2020-03-24 10:35:00,127.48,129.36,127.48,129.0,10855.0,119.7362,121.502,119.7362,121.1639,10855.0
2020-03-24 10:40:00,128.75,129.28,128.59,129.19,6237.0,120.929,121.4269,120.7788,121.3423,6237.0
2020-03-24 10:45:00,129.06,129.13,127.83,128.12,8561.0,121.2202,121.286,120.0649,120.3373,8561.0
2020-03-24 10:50:00,128.08,129.5,127.59,129.5,28791.0,120.2997,121.6335,119.8395,121.6335,28791.0
2020-03-24 10:55:00,129.39,130.68,129.0,130.45,29240.0,121.5302,122.7418,121.1639,122.5258,29240.0
2020-03-24 11:00:00,130.47,131.52,130.38,130.51,33199.0,122.5446,123.5308,122.46,122.5821,33199.0
2020-03-24 11:05:00,130.47,130.61,129.82,130.33,18604.0,122.5446,122.6761,121.9341,122.4131,18604.0
2020-03-24 11:10:00,130.16,131.82,130.07,131.68,16143.0,122.2534,123.8126,122.1689,123.6811,16143.0
2020-03-24 11:15:00,131.54,133.86,131.54,133.6,47509.0,123.5496,125.7286,123.5496,125.4844,47509.0
2020-03-24 11:20:00,133.57,133.57,130.73,131.81,27958.0,125.4563,125.4563,122.7888,123.8032,27958.0
2020-03-24 11:25:00,131.82,132.38,131.23,132.0,14923.0,123.8126,124.3385,123.2584,123.9816,14923.0
2020-03-24 11:30:00,131.83,132.83,131.16,131.87,33382.0,123.822,124.7612,123.1927,123.8595,33382.0
2020-03-24 11:35:00,131.99,133.88,131.99,133.44,15250.0,123.9722,125.7474,123.9722,125.3342,15250.0
2020-03-24 11:40:00,133.36,134.43,133.06,134.01,11535.0,125.259,126.264,124.9772,125.8695,11535.0
2020-03-24 11:45:00,133.88,134.25,133.27,133.38,10354.0,125.7474,126.0949,125.1745,125.2778,10354.0
2020-03-24 11:50:00,133.5,134.26,132.62,134.0,18596.0,125.3905,126.1043,124.564,125.8601,18596.0
2020-03-24 11:55:00,134.15,134.77,133.51,134.07,21631.0,126.001,126.5834,125.3999,125.9259,21631.0
2020-03-24 12:00:00,134.26,134.45,133.18,133.37,23536.0,126.1043,126.2828,125.0899,125.2684,23536.0
2020-03-24 12:05:00,133.42,134.28,132.86,133.59,24334.0,125.3154,126.1231,124.7894,125.475,24334.0
2020-03-24 12:10:00,133.67,134.02,131.93,132.37,29757.0,125.5502,125.8789,123.9159,124.3292,29757.0
2020-03-24 12:15:00,132.4,132.87,131.85,132.09,39644.0,124.3573,124.7988,123.8407,124.0662,39644.0
2020-03-24 12:20:00,132.1,133.53,132.09,133.09,16904.0,124.0756,125.4187,124.0662,125.0054,16904.0
2020-03-24 12:25:00,133.23,133.92,133.2,133.92,5603.0,125.1369,125.785,125.1087,125.785,5603.0
2020-03-24 12:30:00,134.09,134.39,133.46,133.79,13722.0,125.9447,126.2264,125.3529,125.6629,13722.0
2020-03-24 12:35:00,133.93,134.92,133.91,134.71,6056.0,125.7944,126.7242,125.7756,126.527,6056.0
2020-03-24 12:40:00,134.53,134.55,133.32,133.58,7075.0,126.3579,126.3767,125.2214,125.4656,7075.0
2020-03-24 12:45:00,133.61,133.82,132.5,132.5,12497.0,125.4938,125.6911,124.4513,124.4513,12497.0
2020-03-24 12:50:00,132.78,132.81,131.48,131.82,12201.0,124.7142,124.7424,123.4932,123.8126,12201.0
2020-03-24 12:55:00,131.71,132.53,131.68,131.79,16584.0,123.7092,124.4794,123.6811,123.7844,16584.0
2020-03-24 13:00:00,131.48,132.31,131.0,131.0,6879.0,123.4932,124.2728,123.0424,123.0424,6879.0
2020-03-24 13:05:00,131.0,131.03,130.08,130.44,14034.0,123.0424,123.0705,122.1783,122.5164,14034.0
2020-03-24 13:10:00,130.24,131.61,130.18,131.54,11257.0,122.3285,123.6153,122.2722,123.5496,11257.0
2020-03-24 13:15:00,131.43,131.63,130.56,130.84,12207.0,123.4463,123.6341,122.6291,122.8921,12207.0
2020-03-24 13:20:00,130.85,131.04,129.62,130.67,7095.0,122.9015,123.0799,121.7462,122.7324,7095.0
2020-03-24 13:25:00,130.65,131.65,130.47,131.03,23480.0,122.7136,123.6529,122.5446,123.0705,23480.0
2020-03-24 13:30:00,130.69,131.72,130.69,131.52,21909.0,122.7512,123.7186,122.7512,123.5308,21909.0
2020-03-24 13:35:00,131.34,131.67,130.91,131.52,17981.0,123.3617,123.6717,122.9578,123.5308,17981.0
2020-03-24 13:40:00,131.54,131.86,130.67,130.92,15084.0,123.5496,123.8501,122.7324,122.9672,15084.0
2020-03-24 13:45:00,131.15,131.68,130.08,130.09,12447.0,123.1833,123.6811,122.1783,122.1876,12447.0
2020-03-24 13:50:00,130.33,130.89,130.09,130.8,19661.0,122.4131,122.9391,122.1876,122.8545,19661.0
2020-03-24 13:55:00,130.89,131.2,130.44,130.87,18821.0,122.9391,123.2302,122.5164,122.9203,18821.0
2020-03-24 14:00:00,130.94,131.35,130.21,130.29,24378.0,122.986,123.3711,122.3004,122.3755,24378.0
2020-03-24 14:05:00,130.48,130.63,129.66,130.26,9570.0,122.554,122.6948,121.7838,122.3473,9570.0
2020-03-24 14:10:00,130.27,130.6,129.79,130.1,12210.0,122.3567,122.6667,121.9059,122.197,12210.0
2020-03-24 14:15:00,130.15,130.99,130.0,130.59,17121.0,122.244,123.033,122.1031,122.6573,17121.0
2020-03-24 14:20:00,130.71,131.42,130.33,131.42,7004.0,122.77,123.4369,122.4131,123.4369,7004.0
2020-03-24 14:25:00,131.75,132.28,130.8,131.76,7861.0,123.7468,124.2446,122.8545,123.7562,7861.0
2020-03-24 14:30:00,131.66,131.78,130.96,131.78,7490.0,123.6623,123.775,123.0048,123.775,7490.0
2020-03-24 14:35:00,131.8,133.02,131.79,133.02,8736.0,123.7938,124.9397,123.7844,124.9397,8736.0
2020-03-24 14:40:00,132.87,133.34,132.39,132.51,12931.0,124.7988,125.2402,124.3479,124.4606,12931.0
2020-03-24 14:45:00,132.77,133.07,131.44,131.75,11185.0,124.7049,124.9866,123.4556,123.7468,11185.0
2020-03-24 14:50:00,131.64,132.68,131.54,132.47,13793.0,123.6435,124.6203,123.5496,124.4231,13793.0
2020-03-24 14:55:00,132.41,133.48,132.23,133.48,13730.0,124.3667,125.3717,124.1977,125.3717,13730.0
2020-03-24 15:00:00,133.31,133.31,132.43,133.29,13109.0,125.212,125.212,124.3855,125.1933,13109.0
2020-03-24 15:05:00,133.2,134.7,132.91,134.69,32399.0,125.1087,126.5176,124.8363,126.5082,32399.0
2020-03-24 15:10:00,134.53,134.89,133.89,134.54,15028.0,126.3579,126.6961,125.7568,126.3673,15028.0
2020-03-24 15:15:00,134.59,134.59,133.51,133.9,17769.0,126.4143,126.4143,125.3999,125.7662,17769.0
2020-03-24 15:20:00,134.02,134.34,133.72,133.83,11467.0,125.8789,126.1795,125.5971,125.7005,11467.0
2020-03-24 15:25:00,133.99,134.51,133.79,134.36,10174.0,125.8507,126.3392,125.6629,126.1983,10174.0
2020-03-24 15:30:00,134.44,135.51,134.43,135.28,21015.0,126.2734,127.2784,126.264,127.0624,21015.0
2020-03-24 15:35:00,135.31,135.72,134.79,135.72,22384.0,127.0906,127.4757,126.6021,127.4757,22384.0
2020-03-24 15:40:00,135.69,136.27,135.51,135.75,37803.0,127.4475,127.9922,127.2784,127.5038,37803.0
2020-03-24 15:45:00,135.72,135.9,134.51,134.77,44878.0,127.4757,127.6447,126.3392,126.5834,44878.0
2020-03-24 15:50:00,134.65,136.13,133.76,136.13,89088.0,126.4707,127.8607,125.6347,127.8607,89088.0
2020-03-24 15:55:00,136.31,136.55,135.34,136.4,160056.0,128.0298,128.2552,127.1187,128.1143,160056.0
2020-03-25 09:30:00,135.72,138.98,134.4,138.0,28047.0,127.4757,130.5376,126.2358,129.6172,28047.0
2020-03-25 09:35:00,138.73,141.42,138.72,140.33,8415.0,130.3028,132.8294,130.2934,131.8056,8415.0
2020-03-25 09:40:00,140.33,140.89,138.19,138.86,16426.0,131.8056,132.3316,129.7956,130.4249,16426.0
2020-03-25 09:45:00,138.41,138.41,135.82,136.9,9511.0,130.0022,130.0022,127.5696,128.584,9511.0
2020-03-25 09:50:00,136.8,138.17,135.09,135.77,14702.0,128.49,129.7768,126.8839,127.5226,14702.0
2020-03-25 09:55:00,135.51,137.32,135.39,136.65,14798.0,127.2784,128.9785,127.1657,128.3492,14798.0
2020-03-25 10:00:00,136.39,136.39,135.13,135.22,17052.0,128.105,128.105,126.9215,127.006,17052.0
2020-03-25 10:05:00,135.69,136.43,134.8,135.82,12121.0,127.4475,128.1425,126.6115,127.5696,12121.0
2020-03-25 10:10:00,135.31,135.54,134.38,135.09,12962.0,127.0906,127.3066,126.2171,126.8839,12962.0
2020-03-25 10:15:00,134.82,136.51,134.82,135.2,9749.0,126.6303,128.2177,126.6303,126.9872,9749.0
2020-03-25 10:20:00,135.01,136.41,134.84,135.79,13566.0,126.8088,128.1237,126.6491,127.5414,13566.0
2020-03-25 10:25:00,135.99,136.06,134.72,135.89,4499.0,127.7293,127.795,126.5364,127.6353,4499.0
2020-03-25 10:30:00,136.09,136.86,135.95,136.48,8666.0,127.8232,128.5464,127.6917,128.1895,8666.0
2020-03-25 10:35:00,136.61,137.97,136.43,137.88,8196.0,128.3116,129.589,128.1425,129.5044,8196.0
2020-03-25 10:40:00,137.9,138.82,137.78,138.3,16083.0,129.5232,130.3873,129.4105,129.8989,16083.0
2020-03-25 10:45:00,138.59,139.05,136.92,137.44,8677.0,130.1713,130.6034,128.6028,129.0912,8677.0
2020-03-25 10:50:00,137.81,138.97,137.5,138.29,7977.0,129.4387,130.5282,129.1475,129.8895,7977.0
2020-03-25 10:55:00,137.98,139.89,137.48,139.59,12296.0,129.5984,131.3923,129.1287,131.1106,12296.0
2020-03-25 11:00:00,139.5,139.89,137.89,138.18,8213.0,131.026,131.3923,129.5138,129.7862,8213.0
2020-03-25 11:05:00,138.51,138.7,137.8,138.55,6665.0,130.0962,130.2746,129.4293,130.1337,6665.0
2020-03-25 11:10:00,138.62,139.06,137.11,137.87,7200.0,130.1995,130.6128,128.7812,129.4951,7200.0
2020-03-25 11:15:00,137.66,138.4,137.43,137.69,6200.0,129.2978,129.9929,129.0818,129.326,6200.0
2020-03-25 11:20:00,138.12,138.12,137.15,137.26,8251.0,129.7299,129.7299,128.8188,128.9221,8251.0
2020-03-25 11:25:00,137.38,138.6,137.29,137.86,5118.0,129.0348,130.1807,128.9503,129.4857,5118.0
2020-03-25 11:30:00,137.43,138.5,137.43,138.39,8623.0,129.0818,130.0868,129.0818,129.9835,8623.0
2020-03-25 11:35:00,138.23,138.53,137.77,138.35,13643.0,129.8332,130.115,129.4011,129.9459,13643.0
2020-03-25 11:40:00,138.07,138.07,137.24,137.24,8417.0,129.6829,129.6829,128.9033,128.9033,8417.0
2020-03-25 11:45:00,137.31,138.78,136.82,138.45,6400.0,128.9691,130.3498,128.5088,130.0398,6400.0
2020-03-25 11:50:00,138.77,138.91,137.43,137.43,4900.0,130.3404,130.4719,129.0818,129.0818,4900.0
2020-03-25 11:55:00,137.65,138.94,137.34,138.85,9265.0,129.2884,130.5001,128.9972,130.4155,9265.0
2020-03-25 12:00:00,138.79,140.23,138.68,140.23,6070.0,130.3592,131.7117,130.2558,131.7117,6070.0
2020-03-25 12:05:00,140.11,140.27,139.7,139.75,4672.0,131.599,131.7493,131.2139,131.2609,4672.0
2020-03-25 12:10:00,139.68,140.57,139.67,139.89,11169.0,131.1951,132.031,131.1857,131.3923,11169.0
2020-03-25 12:15:00,139.8,140.29,139.52,139.79,7857.0,131.3078,131.768,131.0448,131.2984,7857.0
2020-03-25 12:20:00,139.91,140.6,139.51,140.53,8100.0,131.4111,132.0592,131.0354,131.9935,8100.0
2020-03-25 12:25:00,140.55,140.79,139.87,140.11,12468.0,132.0123,132.2377,131.3736,131.599,12468.0
2020-03-25 12:30:00,140.21,140.81,139.37,140.8,3350.0,131.6929,132.2565,130.9039,132.2471,3350.0
2020-03-25 12:35:00,140.37,141.2,139.93,140.99,10639.0,131.8432,132.6228,131.4299,132.4255,10639.0
2020-03-25 12:40:00,140.52,142.16,140.41,142.0,10949.0,131.9841,133.5245,131.8808,133.3742,10949.0
2020-03-25 12:45:00,142.36,142.7,141.45,142.16,10362.0,133.7123,134.0317,132.8576,133.5245,10362.0
2020-03-25 12:50:00,142.04,142.58,141.37,141.59,7599.0,133.4117,133.9189,132.7824,132.9891,7599.0
2020-03-25 12:55:00,141.67,141.85,140.59,141.42,8757.0,133.0642,133.2333,132.0498,132.8294,8757.0
2020-03-25 13:00:00,141.27,142.41,141.02,142.04,7889.0,132.6885,133.7593,132.4537,133.4117,7889.0
2020-03-25 13:05:00,141.66,142.96,141.33,142.96,4371.0,133.0548,134.2759,132.7449,134.2759,4371.0
2020-03-25 13:10:00,142.96,144.39,142.79,143.38,14873.0,134.2759,135.619,134.1162,134.6703,14873.0
2020-03-25 13:15:00,143.59,145.43,143.59,145.08,9660.0,134.8676,136.5958,134.8676,136.2671,9660.0
2020-03-25 13:20:00,145.12,145.94,144.48,145.5,9759.0,136.3046,137.0748,135.7035,136.6616,9759.0
2020-03-25 13:25:00,145.54,145.54,144.26,144.61,13318.0,136.6991,136.6991,135.4969,135.8256,13318.0
2020-03-25 13:30:00,144.61,144.61,143.56,143.87,24649.0,135.8256,135.8256,134.8394,135.1306,24649.0
2020-03-25 13:35:00,143.88,143.88,142.97,143.02,49631.0,135.14,135.14,134.2853,134.3322,49631.0
2020-03-25 13:40:00,143.15,143.8,142.73,143.52,9136.0,134.4543,135.0648,134.0598,134.8018,9136.0
2020-03-25 13:45:00,143.64,144.21,143.39,143.91,8418.0,134.9146,135.4499,134.6797,135.1682,8418.0
2020-03-25 13:50:00,143.83,144.07,142.26,142.26,6653.0,135.093,135.3184,133.6184,133.6184,6653.0
2020-03-25 13:55:00,142.27,142.47,141.37,141.92,10392.0,133.6278,133.8156,132.7824,133.299,10392.0
2020-03-25 14:00:00,141.87,142.31,141.24,141.27,8550.0,133.2521,133.6653,132.6603,132.6885,8550.0
2020-03-25 14:05:00,141.02,141.16,139.53,140.22,12027.0,132.4537,132.5852,131.0542,131.7023,12027.0
2020-03-25 14:10:00,140.2,141.76,140.15,141.76,4800.0,131.6835,133.1488,131.6366,133.1488,4800.0
2020-03-25 14:15:00,141.82,142.47,141.69,142.39,8657.0,133.2051,133.8156,133.083,133.7405,8657.0
2020-03-25 14:20:00,142.82,142.93,142.02,142.51,13885.0,134.1444,134.2477,133.393,133.8532,13885.0
2020-03-25 14:25:00,142.73,142.73,141.25,141.99,7380.0,134.0598,134.0598,132.6697,133.3648,7380.0
2020-03-25 14:30:00,142.16,142.16,141.14,141.25,7536.0,133.5245,133.5245,132.5664,132.6697,7536.0
2020-03-25 14:35:00,141.47,141.65,141.04,141.25,6400.0,132.8764,133.0454,132.4725,132.6697,6400.0
2020-03-25 14:40:00,141.88,142.1,141.19,141.98,6513.0,133.2615,133.4681,132.6134,133.3554,6513.0
2020-03-25 14:45:00,141.95,142.95,141.95,142.93,7949.0,133.3272,134.2665,133.3272,134.2477,7949.0
2020-03-25 14:50:00,143.03,143.13,141.84,142.78,6000.0,134.3416,134.4355,133.2239,134.1068,6000.0
2020-03-25 14:55:00,142.81,143.97,142.41,142.63,10799.0,134.135,135.2245,133.7593,133.9659,10799.0
2020-03-25 15:00:00,142.4,143.24,142.18,143.19,9683.0,133.7499,134.5388,133.5432,134.4919,9683.0
2020-03-25 15:05:00,143.14,143.34,142.33,142.85,16046.0,134.4449,134.6328,133.6841,134.1725,16046.0
2020-03-25 15:10:00,142.7,142.96,142.35,142.74,7085.0,134.0317,134.2759,133.7029,134.0692,7085.0
2020-03-25 15:15:00,142.93,143.81,142.79,143.19,7197.0,134.2477,135.0742,134.1162,134.4919,7197.0
2020-03-25 15:20:00,143.05,143.6,142.86,143.23,8329.0,134.3604,134.877,134.1819,134.5295,8329.0
2020-03-25 15:25:00,143.07,143.55,142.34,142.89,11365.0,134.3792,134.83,133.6935,134.2101,11365.0
2020-03-25 15:30:00,142.78,143.62,142.78,143.13,15400.0,134.1068,134.8958,134.1068,134.4355,15400.0
2020-03-25 15:35:00,143.03,143.53,142.68,143.16,10391.0,134.3416,134.8112,134.0129,134.4637,10391.0
2020-03-25 15:40:00,143.1,143.26,141.16,141.47,11807.0,134.4074,134.5576,132.5852,132.8764,11807.0
2020-03-25 15:45:00,141.15,141.42,139.87,140.44,16641.0,132.5758,132.8294,131.3736,131.9089,16641.0
2020-03-25 15:50:00,140.1,140.27,136.9,137.38,64522.0,131.5896,131.7493,128.584,129.0348,64522.0
2020-03-25 15:55:00,137.3,138.49,137.04,137.47,141980.0,128.9597,130.0774,128.7155,129.1193,141980.0
2020-03-26 09:30:00,140.51,143.17,139.08,140.43,33213.0,131.9747,134.4731,130.6315,131.8995,33213.0
2020-03-26 09:35:00,140.1,142.02,140.1,141.53,16990.0,131.5896,133.393,131.5896,132.9327,16990.0
2020-03-26 09:40:00,141.11,141.53,140.38,140.78,12199.0,132.5382,132.9327,131.8526,132.2283,12199.0
2020-03-26 09:45:00,140.69,141.32,140.1,141.01,20402.0,132.1437,132.7355,131.5896,132.4443,20402.0
2020-03-26 09:50:00,140.55,141.15,139.06,141.15,19238.0,132.0123,132.5758,130.6128,132.5758,19238.0
2020-03-26 09:55:00,141.62,142.54,141.52,142.29,12671.0,133.0173,133.8814,132.9233,133.6466,12671.0
2020-03-26 10:00:00,141.8,142.27,141.24,142.19,7772.0,133.1863,133.6278,132.6603,133.5526,7772.0
2020-03-26 10:05:00,142.22,143.54,142.14,143.54,20186.0,133.5808,134.8206,133.5057,134.8206,20186.0
2020-03-26 10:10:00,143.82,144.31,143.0,143.52,14226.0,135.0836,135.5439,134.3134,134.8018,14226.0
2020-03-26 10:15:00,143.58,144.53,143.4,144.44,9164.0,134.8582,135.7505,134.6891,135.666,9164.0
2020-03-26 10:20:00,144.46,144.8,142.87,143.38,10342.0,135.6847,136.0041,134.1913,134.6703,10342.0
2020-03-26 10:25:00,143.33,144.44,143.16,143.38,9565.0,134.6234,135.666,134.4637,134.6703,9565.0
2020-03-26 10:30:00,142.84,144.71,142.83,144.71,6406.0,134.1631,135.9196,134.1538,135.9196,6406.0
2020-03-26 10:35:00,144.47,144.83,143.25,143.63,17189.0,135.6941,136.0323,134.5482,134.9052,17189.0
2020-03-26 10:40:00,143.44,144.17,142.6,143.96,14906.0,134.7267,135.4124,133.9377,135.2151,14906.0
2020-03-26 10:45:00,143.84,144.48,142.55,142.77,23505.0,135.1024,135.7035,133.8908,134.0974,23505.0
2020-03-26 10:50:00,142.43,142.83,141.62,141.89,8200.0,133.7781,134.1538,133.0173,133.2709,8200.0
2020-03-26 10:55:00,142.04,143.0,141.46,143.0,52805.0,133.4117,134.3134,132.867,134.3134,52805.0
2020-03-26 11:00:00,143.0,143.0,142.05,142.13,14188.0,134.3134,134.3134,133.4211,133.4963,14188.0
2020-03-26 11:05:00,142.02,143.0,141.89,142.58,18658.0,133.393,134.3134,133.2709,133.9189,18658.0
2020-03-26 11:10:00,142.73,144.18,142.73,144.06,22656.0,134.0598,135.4217,134.0598,135.309,22656.0
2020-03-26 11:15:00,144.07,144.93,143.98,144.86,6285.0,135.3184,136.1262,135.2339,136.0604,6285.0
2020-03-26 11:20:00,144.86,145.21,144.42,144.42,2484.0,136.0604,136.3892,135.6472,135.6472,2484.0
2020-03-26 11:25:00,144.55,144.71,143.73,144.71,10607.0,135.7693,135.9196,134.9991,135.9196,10607.0
2020-03-26 11:30:00,144.68,146.07,144.57,145.75,12342.0,135.8914,137.1969,135.7881,136.8964,12342.0
2020-03-26 11:35:00,145.6,145.63,144.5,145.36,5616.0,136.7555,136.7837,135.7223,136.5301,5616.0
2020-03-26 11:40:00,145.3,145.98,144.81,145.98,20860.0,136.4737,137.1124,136.0135,137.1124,20860.0
2020-03-26 11:45:00,145.84,145.84,144.19,144.39,6502.0,136.9809,136.9809,135.4311,135.619,6502.0
2020-03-26 11:50:00,144.18,144.43,143.83,144.43,85429.0,135.4217,135.6566,135.093,135.6566,85429.0
2020-03-26 11:55:00,144.54,144.87,143.88,144.86,4832.0,135.7599,136.0698,135.14,136.0604,4832.0
2020-03-26 12:00:00,145.1,145.33,144.38,144.79,3775.0,136.2859,136.5019,135.6096,135.9947,3775.0
2020-03-26 12:05:00,144.85,145.12,143.79,144.16,11249.0,136.051,136.3046,135.0554,135.403,11249.0
2020-03-26 12:10:00,144.43,144.43,143.75,143.76,4156.0,135.6566,135.6566,135.0179,135.0273,4156.0
2020-03-26 12:15:00,143.7,143.77,143.09,143.55,6027.0,134.9709,135.0367,134.398,134.83,6027.0
2020-03-26 12:20:00,143.5,143.78,143.29,143.56,5868.0,134.7831,135.046,134.5858,134.8394,5868.0
2020-03-26 12:25:00,143.73,144.55,143.55,144.55,3841.0,134.9991,135.7693,134.83,135.7693,3841.0
2020-03-26 12:30:00,144.67,145.43,144.67,145.24,3502.0,135.882,136.5958,135.882,136.4174,3502.0
2020-03-26 12:35:00,145.07,145.21,144.06,144.58,7271.0,136.2577,136.3892,135.309,135.7975,7271.0
2020-03-26 12:40:00,144.47,144.82,143.93,144.81,5076.0,135.6941,136.0229,135.1869,136.0135,5076.0
2020-03-26 12:45:00,144.76,144.86,144.31,144.52,4019.0,135.9665,136.0604,135.5439,135.7411,4019.0
2020-03-26 12:50:00,144.81,145.38,144.61,145.38,3931.0,136.0135,136.5489,135.8256,136.5489,3931.0
2020-03-26 12:55:00,145.09,145.26,144.93,145.2,1450.0,136.2765,136.4361,136.1262,136.3798,1450.0
2020-03-26 13:00:00,145.16,145.64,145.15,145.55,4505.0,136.3422,136.7931,136.3328,136.7085,4505.0
2020-03-26 13:05:00,145.47,145.75,144.4,144.94,9637.0,136.6334,136.8964,135.6284,136.1356,9637.0
2020-03-26 13:10:00,144.55,144.61,142.9,143.18,23361.0,135.7693,135.8256,134.2195,134.4825,23361.0
2020-03-26 13:15:00,143.23,143.53,142.33,143.04,14465.0,134.5295,134.8112,133.6841,134.351,14465.0
2020-03-26 13:20:00,143.1,143.22,142.19,142.52,7342.0,134.4074,134.5201,133.5526,133.8626,7342.0
2020-03-26 13:25:00,142.52,142.58,142.15,142.27,10042.0,133.8626,133.9189,133.5151,133.6278,10042.0
2020-03-26 13:30:00,142.07,142.28,141.28,142.01,6805.0,133.4399,133.6372,132.6979,133.3836,6805.0
2020-03-26 13:35:00,142.12,142.62,141.83,142.62,51803.0,133.4869,133.9565,133.2145,133.9565,51803.0
2020-03-26 13:40:00,142.71,144.45,142.63,144.2,12030.0,134.041,135.6753,133.9659,135.4405,12030.0
2020-03-26 13:45:00,144.08,144.08,143.03,143.45,4163.0,135.3278,135.3278,134.3416,134.7361,4163.0
2020-03-26 13:50:00,143.44,143.92,143.21,143.56,4344.0,134.7267,135.1775,134.5107,134.8394,4344.0
2020-03-26 13:55:00,143.51,143.6,142.86,142.87,3634.0,134.7924,134.877,134.1819,134.1913,3634.0
2020-03-26 14:00:00,143.02,143.99,142.96,143.96,3472.0,134.3322,135.2433,134.2759,135.2151,3472.0
2020-03-26 14:05:00,143.83,143.83,142.53,143.07,4639.0,135.093,135.093,133.872,134.3792,4639.0
2020-03-26 14:10:00,143.18,143.31,142.45,142.97,3516.0,134.4825,134.6046,133.7968,134.2853,3516.0
2020-03-26 14:15:00,142.89,143.59,142.77,143.52,38805.0,134.2101,134.8676,134.0974,134.8018,38805.0
2020-03-26 14:20:00,143.5,144.39,143.49,144.09,11454.0,134.7831,135.619,134.7737,135.3372,11454.0
2020-03-26 14:25:00,144.26,145.02,144.16,144.96,5193.0,135.4969,136.2107,135.403,136.1544,5193.0
2020-03-26 14:30:00,145.25,146.34,145.18,145.82,5622.0,136.4268,137.4505,136.361,136.9621,5622.0
2020-03-26 14:35:00,145.78,146.06,145.5,145.8,9165.0,136.9246,137.1875,136.6616,136.9433,9165.0
2020-03-26 14:40:00,145.9,146.25,145.64,145.64,4472.0,137.0373,137.366,136.7931,136.7931,4472.0
2020-03-26 14:45:00,145.43,146.16,145.43,145.66,4229.0,136.5958,137.2815,136.5958,136.8118,4229.0
2020-03-26 14:50:00,145.73,146.11,145.62,145.72,6078.0,136.8776,137.2345,136.7743,136.8682,6078.0
2020-03-26 14:55:00,145.47,146.1,144.99,145.91,4912.0,136.6334,137.2251,136.1825,137.0467,4912.0
2020-03-26 15:00:00,145.7,145.93,145.43,145.84,5824.0,136.8494,137.0654,136.5958,136.9809,5824.0
2020-03-26 15:05:00,145.92,146.09,145.45,146.02,4826.0,137.0561,137.2157,136.6146,137.15,4826.0
2020-03-26 15:10:00,146.07,146.15,145.52,145.56,5567.0,137.1969,137.2721,136.6804,136.7179,5567.0
2020-03-26 15:15:00,145.66,145.68,145.14,145.68,6612.0,136.8118,136.8306,136.3234,136.8306,6612.0
2020-03-26 15:20:00,145.83,146.1,145.5,145.57,8335.0,136.9715,137.2251,136.6616,136.7273,8335.0
2020-03-26 15:25:00,145.59,146.65,145.58,146.65,6513.0,136.7461,137.7417,136.7367,137.7417,6513.0
2020-03-26 15:30:00,146.59,147.71,146.59,147.62,19798.0,137.6854,138.7373,137.6854,138.6528,19798.0
2020-03-26 15:35:00,147.59,147.89,145.83,146.43,19160.0,138.6246,138.9064,136.9715,137.5351,19160.0
2020-03-26 15:40:00,146.8,147.44,146.42,147.05,19982.0,137.8826,138.4837,137.5257,138.1174,19982.0
2020-03-26 15:45:00,147.04,147.04,146.14,146.91,29689.0,138.108,138.108,137.2627,137.9859,29689.0
2020-03-26 15:50:00,146.9,149.62,146.9,149.38,48023.0,137.9765,140.5313,137.9765,140.3059,48023.0
2020-03-26 15:55:00,149.6,150.47,148.85,149.86,162528.0,140.5125,141.3297,139.8081,140.7567,162528.0
2020-03-27 09:30:00,145.04,145.04,142.1,143.41,74270.0,136.2295,136.2295,133.4681,134.6985,74270.0
2020-03-27 09:35:00,143.96,146.01,143.44,144.47,25463.0,135.2151,137.1406,134.7267,135.6941,25463.0
2020-03-27 09:40:00,144.47,144.82,142.21,142.21,33497.0,135.6941,136.0229,133.5714,133.5714,33497.0
2020-03-27 09:45:00,142.9,144.18,142.64,143.69,16341.0,134.2195,135.4217,133.9753,134.9615,16341.0
2020-03-27 09:50:00,143.56,145.53,143.43,144.79,11030.0,134.8394,136.6897,134.7173,135.9947,11030.0
2020-03-27 09:55:00,144.67,145.46,144.42,144.64,15133.0,135.882,136.624,135.6472,135.8538,15133.0
2020-03-27 10:00:00,144.64,144.74,142.56,143.0,20875.0,135.8538,135.9477,133.9002,134.3134,20875.0
2020-03-27 10:05:00,143.0,144.27,142.75,144.14,24464.0,134.3134,135.5063,134.0786,135.3842,24464.0
2020-03-27 10:10:00,144.14,144.71,143.46,144.64,29400.0,135.3842,135.9196,134.7455,135.8538,29400.0
2020-03-27 10:15:00,144.69,145.36,144.5,144.86,11671.0,135.9008,136.5301,135.7223,136.0604,11671.0
2020-03-27 10:20:00,144.87,145.85,144.64,145.47,11473.0,136.0698,136.9903,135.8538,136.6334,11473.0
2020-03-27 10:25:00,145.7,145.7,144.26,144.6,10900.0,136.8494,136.8494,135.4969,135.8162,10900.0
2020-03-27 10:30:00,144.76,144.78,143.97,144.22,52036.0,135.9665,135.9853,135.2245,135.4593,52036.0
2020-03-27 10:35:00,144.08,144.9,143.97,144.9,25607.0,135.3278,136.098,135.2245,136.098,25607.0
2020-03-27 10:40:00,144.6,145.97,144.51,145.5,16569.0,135.8162,137.103,135.7317,136.6616,16569.0
2020-03-27 10:45:00,145.43,145.45,144.75,145.31,10088.0,136.5958,136.6146,135.9571,136.4831,10088.0
2020-03-27 10:50:00,144.99,145.66,144.9,145.64,9460.0,136.1825,136.8118,136.098,136.7931,9460.0
2020-03-27 10:55:00,145.64,146.74,145.61,146.18,14388.0,136.7931,137.8262,136.7649,137.3003,14388.0
2020-03-27 11:00:00,146.24,146.51,145.82,145.83,9775.0,137.3566,137.6102,136.9621,136.9715,9775.0
2020-03-27 11:05:00,145.81,146.68,145.51,146.53,8461.0,136.9527,137.7699,136.671,137.629,8461.0
2020-03-27 11:10:00,146.64,146.74,145.9,145.9,6057.0,137.7323,137.8262,137.0373,137.0373,6057.0
2020-03-27 11:15:00,145.84,147.17,145.83,146.7,5910.0,136.9809,138.2301,136.9715,137.7887,5910.0
2020-03-27 11:20:00,146.58,146.69,144.97,144.97,8127.0,137.676,137.7793,136.1638,136.1638,8127.0
2020-03-27 11:25:00,144.98,145.87,144.86,145.45,13296.0,136.1732,137.0091,136.0604,136.6146,13296.0
2020-03-27 11:30:00,145.4,145.87,145.14,145.61,13605.0,136.5676,137.0091,136.3234,136.7649,13605.0
2020-03-27 11:35:00,145.56,145.7,144.93,145.12,9770.0,136.7179,136.8494,136.1262,136.3046,9770.0
2020-03-27 11:40:00,145.03,145.4,144.63,145.06,13035.0,136.2201,136.5676,135.8444,136.2483,13035.0
2020-03-27 11:45:00,145.0,145.0,144.08,144.26,23712.0,136.1919,136.1919,135.3278,135.4969,23712.0
2020-03-27 11:50:00,144.36,144.94,144.24,144.72,10845.0,135.5908,136.1356,135.4781,135.9289,10845.0
2020-03-27 11:55:00,144.75,144.75,143.99,143.99,11425.0,135.9571,135.9571,135.2433,135.2433,11425.0
2020-03-27 12:00:00,144.0,144.22,143.59,143.87,38804.0,135.2527,135.4593,134.8676,135.1306,38804.0
2020-03-27 12:05:00,143.82,143.98,143.3,143.38,49127.0,135.0836,135.2339,134.5952,134.6703,49127.0
2020-03-27 12:10:00,143.43,143.53,142.69,143.4,14668.0,134.7173,134.8112,134.0223,134.6891,14668.0
2020-03-27 12:15:00,143.26,144.07,142.87,143.87,14210.0,134.5576,135.3184,134.1913,135.1306,14210.0
2020-03-27 12:20:00,144.01,144.17,143.66,143.78,6879.0,135.2621,135.4124,134.9333,135.046,6879.0
2020-03-27 12:25:00,143.95,144.14,143.59,144.05,8223.0,135.2057,135.3842,134.8676,135.2996,8223.0
2020-03-27 12:30:00,144.09,144.96,143.99,144.79,11164.0,135.3372,136.1544,135.2433,135.9947,11164.0
2020-03-27 12:35:00,144.97,145.07,144.72,145.07,1206.0,136.1638,136.2577,135.9289,136.2577,1206.0
2020-03-27 12:40:00,144.86,145.69,144.86,145.69,3984.0,136.0604,136.84,136.0604,136.84,3984.0
2020-03-27 12:45:00,145.5,145.5,144.53,144.61,2659.0,136.6616,136.6616,135.7505,135.8256,2659.0
2020-03-27 12:50:00,144.65,145.3,144.54,145.27,4016.0,135.8632,136.4737,135.7599,136.4455,4016.0
2020-03-27 12:55:00,144.98,145.75,144.81,145.75,6358.0,136.1732,136.8964,136.0135,136.8964,6358.0
2020-03-27 13:00:00,145.7,146.6,145.7,146.13,4414.0,136.8494,137.6947,136.8494,137.2533,4414.0
2020-03-27 13:05:00,146.03,146.17,145.42,145.84,5719.0,137.1594,137.2909,136.5864,136.9809,5719.0
2020-03-27 13:10:00,145.83,145.86,145.07,145.15,3969.0,136.9715,136.9997,136.2577,136.3328,3969.0
2020-03-27 13:15:00,145.16,145.28,144.6,144.76,7970.0,136.3422,136.4549,135.8162,135.9665,7970.0
2020-03-27 13:20:00,144.78,144.82,144.3,144.43,9936.0,135.9853,136.0229,135.5345,135.6566,9936.0
2020-03-27 13:25:00,144.54,145.1,144.2,144.32,10650.0,135.7599,136.2859,135.4405,135.5532,10650.0
2020-03-27 13:30:00,144.41,145.56,144.38,145.55,11496.0,135.6378,136.7179,135.6096,136.7085,11496.0
2020-03-27 13:35:00,145.37,145.46,144.72,145.44,5983.0,136.5395,136.624,135.9289,136.6052,5983.0
2020-03-27 13:40:00,145.61,145.82,145.04,145.54,7820.0,136.7649,136.9621,136.2295,136.6991,7820.0
2020-03-27 13:45:00,145.43,146.12,145.21,145.94,8496.0,136.5958,137.2439,136.3892,137.0748,8496.0
2020-03-27 13:50:00,145.8,146.09,145.46,145.49,3055.0,136.9433,137.2157,136.624,136.6522,3055.0
2020-03-27 13:55:00,145.47,145.8,145.31,145.75,8848.0,136.6334,136.9433,136.4831,136.8964,8848.0
2020-03-27 14:00:00,145.62,145.79,145.28,145.3,15171.0,136.7743,136.9339,136.4549,136.4737,15171.0
2020-03-27 14:05:00,145.29,145.73,145.28,145.55,8228.0,136.4643,136.8776,136.4549,136.7085,8228.0
2020-03-27 14:10:00,145.6,145.77,145.4,145.62,7915.0,136.7555,136.9152,136.5676,136.7743,7915.0
2020-03-27 14:15:00,145.62,146.0,145.53,145.76,13119.0,136.7743,137.1312,136.6897,136.9058,13119.0
2020-03-27 14:20:00,145.54,145.83,145.16,145.16,6395.0,136.6991,136.9715,136.3422,136.3422,6395.0
2020-03-27 14:25:00,145.44,145.74,145.15,145.66,9669.0,136.6052,136.887,136.3328,136.8118,9669.0
2020-03-27 14:30:00,145.71,146.33,145.56,146.33,10648.0,136.8588,137.4411,136.7179,137.4411,10648.0
2020-03-27 14:35:00,146.26,146.28,145.41,145.43,8339.0,137.3754,137.3942,136.577,136.5958,8339.0
2020-03-27 14:40:00,145.47,145.48,144.68,144.8,8895.0,136.6334,136.6428,135.8914,136.0041,8895.0
2020-03-27 14:45:00,144.7,145.08,144.32,144.32,42877.0,135.9102,136.2671,135.5532,135.5532,42877.0
2020-03-27 14:50:00,144.31,144.59,143.83,144.59,10672.0,135.5439,135.8068,135.093,135.8068,10672.0
2020-03-27 14:55:00,144.56,145.45,144.45,145.45,5925.0,135.7787,136.6146,135.6753,136.6146,5925.0
2020-03-27 15:00:00,145.38,145.88,145.26,145.77,5880.0,136.5489,137.0185,136.4361,136.9152,5880.0
2020-03-27 15:05:00,145.85,145.98,145.57,145.72,6575.0,136.9903,137.1124,136.7273,136.8682,6575.0
2020-03-27 15:10:00,145.69,146.04,145.23,145.38,6918.0,136.84,137.1688,136.408,136.5489,6918.0
2020-03-27 15:15:00,145.49,146.19,145.31,145.99,6903.0,136.6522,137.3097,136.4831,137.1218,6903.0
2020-03-27 15:20:00,145.88,145.99,145.06,145.99,12929.0,137.0185,137.1218,136.2483,137.1218,12929.0
2020-03-27 15:25:00,145.96,146.97,145.85,146.63,13612.0,137.0936,138.0423,136.9903,137.7229,13612.0
2020-03-27 15:30:00,146.31,146.5,145.58,145.97,7672.0,137.4224,137.6008,136.7367,137.103,7672.0
2020-03-27 15:35:00,145.83,145.83,145.0,145.0,26473.0,136.9715,136.9715,136.1919,136.1919,26473.0
2020-03-27 15:40:00,145.0,145.22,143.91,144.68,44630.0,136.1919,136.3986,135.1682,135.8914,44630.0
2020-03-27 15:45:00,144.75,145.3,143.94,144.28,27589.0,135.9571,136.4737,135.1963,135.5157,27589.0
2020-03-27 15:50:00,144.1,144.21,141.71,141.96,109662.0,135.3466,135.4499,133.1018,133.3366,109662.0
2020-03-27 15:55:00,141.75,143.94,141.32,142.24,247159.0,133.1394,135.1963,132.7355,133.5996,247159.0
2020-03-30 09:30:00,142.07,145.37,142.0,144.19,34945.0,133.4399,136.5395,133.3742,135.4311,34945.0
2020-03-30 09:35:00,145.0,146.53,144.39,145.1,29435.0,136.1919,137.629,135.619,136.2859,29435.0
2020-03-30 09:40:00,145.13,146.13,144.52,144.59,21476.0,136.314,137.2533,135.7411,135.8068,21476.0
2020-03-30 09:45:00,144.87,145.1,144.33,144.69,11691.0,136.0698,136.2859,135.5626,135.9008,11691.0
2020-03-30 09:50:00,144.88,145.72,144.56,145.02,19448.0,136.0792,136.8682,135.7787,136.2107,19448.0
2020-03-30 09:55:00,145.1,145.64,144.93,145.64,11920.0,136.2859,136.7931,136.1262,136.7931,11920.0
2020-03-30 10:00:00,145.7,145.99,144.93,145.3,7357.0,136.8494,137.1218,136.1262,136.4737,7357.0
2020-03-30 10:05:00,145.56,145.78,145.29,145.54,6217.0,136.7179,136.9246,136.4643,136.6991,6217.0
2020-03-30 10:10:00,145.32,145.74,144.85,145.65,6196.0,136.4925,136.887,136.051,136.8025,6196.0
2020-03-30 10:15:00,145.66,146.27,145.43,145.43,5412.0,136.8118,137.3848,136.5958,136.5958,5412.0
2020-03-30 10:20:00,145.32,145.87,145.14,145.31,5004.0,136.4925,137.0091,136.3234,136.4831,5004.0
2020-03-30 10:25:00,144.95,145.59,144.89,145.12,3728.0,136.145,136.7461,136.0886,136.3046,3728.0
2020-03-30 10:30:00,145.0,145.44,144.91,145.36,5074.0,136.1919,136.6052,136.1074,136.5301,5074.0
2020-03-30 10:35:00,145.81,146.36,145.74,146.01,2594.0,136.9527,137.4693,136.887,137.1406,2594.0
2020-03-30 10:40:00,145.66,146.2,145.66,145.94,4610.0,136.8118,137.319,136.8118,137.0748,4610.0
2020-03-30 10:45:00,145.74,146.17,145.74,146.12,4050.0,136.887,137.2909,136.887,137.2439,4050.0
2020-03-30 10:50:00,146.12,146.36,145.93,146.24,8323.0,137.2439,137.4693,137.0654,137.3566,8323.0
2020-03-30 10:55:00,146.3,146.34,145.73,146.0,4618.0,137.413,137.4505,136.8776,137.1312,4618.0
2020-03-30 11:00:00,145.99,146.91,145.86,146.91,9110.0,137.1218,137.9859,136.9997,137.9859,9110.0
2020-03-30 11:05:00,146.91,147.79,146.75,147.56,4478.0,137.9859,138.8125,137.8356,138.5964,4478.0
2020-03-30 11:10:00,147.59,147.59,146.99,147.22,3904.0,138.6246,138.6246,138.0611,138.2771,3904.0
2020-03-30 11:15:00,146.57,146.81,146.44,146.49,2809.0,137.6666,137.892,137.5445,137.5914,2809.0
2020-03-30 11:20:00,146.59,146.83,146.09,146.27,5246.0,137.6854,137.9108,137.2157,137.3848,5246.0
2020-03-30 11:25:00,146.23,146.36,145.98,146.2,4435.0,137.3472,137.4693,137.1124,137.319,4435.0
2020-03-30 11:30:00,146.34,146.45,146.19,146.4,2606.0,137.4505,137.5539,137.3097,137.5069,2606.0
2020-03-30 11:35:00,146.31,146.31,145.87,146.22,8700.0,137.4224,137.4224,137.0091,137.3378,8700.0
2020-03-30 11:40:00,146.1,146.47,145.92,146.17,3300.0,137.2251,137.5726,137.0561,137.2909,3300.0
2020-03-30 11:45:00,146.08,146.21,145.86,146.01,6177.0,137.2063,137.3284,136.9997,137.1406,6177.0
2020-03-30 11:50:00,145.92,146.13,145.7,146.13,5035.0,137.0561,137.2533,136.8494,137.2533,5035.0
2020-03-30 11:55:00,146.03,146.33,145.79,146.14,4900.0,137.1594,137.4411,136.9339,137.2627,4900.0
2020-03-30 12:00:00,146.02,146.02,145.29,145.53,17676.0,137.15,137.15,136.4643,136.6897,17676.0
2020-03-30 12:05:00,145.55,145.89,145.44,145.7,7269.0,136.7085,137.0279,136.6052,136.8494,7269.0
2020-03-30 12:10:00,145.63,146.63,145.48,146.37,14181.0,136.7837,137.7229,136.6428,137.4787,14181.0
2020-03-30 12:15:00,146.43,147.0,146.32,146.67,8540.0,137.5351,138.0704,137.4318,137.7605,8540.0
2020-03-30 12:20:00,146.63,146.67,146.17,146.25,3388.0,137.7229,137.7605,137.2909,137.366,3388.0
2020-03-30 12:25:00,146.5,146.69,146.1,146.54,4719.0,137.6008,137.7793,137.2251,137.6384,4719.0
2020-03-30 12:30:00,146.32,146.63,146.03,146.46,6900.0,137.4318,137.7229,137.1594,137.5632,6900.0
2020-03-30 12:35:00,146.16,146.45,146.09,146.45,4400.0,137.2815,137.5539,137.2157,137.5539,4400.0
2020-03-30 12:40:00,146.61,146.77,146.32,146.48,7042.0,137.7041,137.8544,137.4318,137.582,7042.0
2020-03-30 12:45:00,146.64,147.0,146.33,146.39,7125.0,137.7323,138.0704,137.4411,137.4975,7125.0
2020-03-30 12:50:00,146.43,146.84,146.41,146.65,5509.0,137.5351,137.9202,137.5163,137.7417,5509.0
2020-03-30 12:55:00,146.33,146.73,146.32,146.61,2813.0,137.4411,137.8168,137.4318,137.7041,2813.0
2020-03-30 13:00:00,146.73,146.79,146.23,146.24,6873.0,137.8168,137.8732,137.3472,137.3566,6873.0
2020-03-30 13:05:00,146.06,146.29,145.88,146.29,9340.0,137.1875,137.4036,137.0185,137.4036,9340.0
2020-03-30 13:10:00,146.25,146.6,146.04,146.47,10765.0,137.366,137.6947,137.1688,137.5726,10765.0
2020-03-30 13:15:00,146.59,147.2,146.59,146.6,2900.0,137.6854,138.2583,137.6854,137.6947,2900.0
2020-03-30 13:20:00,146.59,146.83,146.15,146.63,9182.0,137.6854,137.9108,137.2721,137.7229,9182.0
2020-03-30 13:25:00,146.64,146.64,146.36,146.49,2434.0,137.7323,137.7323,137.4693,137.5914,2434.0
2020-03-30 13:30:00,146.4,146.83,146.25,146.83,6887.0,137.5069,137.9108,137.366,137.9108,6887.0
2020-03-30 13:35:00,146.86,147.23,146.76,147.23,6488.0,137.939,138.2865,137.845,138.2865,6488.0
2020-03-30 13:40:00,147.28,147.28,146.57,146.77,7608.0,138.3334,138.3334,137.6666,137.8544,7608.0
2020-03-30 13:45:00,146.73,147.15,146.61,147.09,7766.0,137.8168,138.2113,137.7041,138.155,7766.0
2020-03-30 13:50:00,147.07,147.18,146.84,146.94,3837.0,138.1362,138.2395,137.9202,138.0141,3837.0
2020-03-30 13:55:00,146.86,147.12,146.65,147.05,7200.0,137.939,138.1832,137.7417,138.1174,7200.0
2020-03-30 14:00:00,146.94,147.01,146.65,146.77,13058.0,138.0141,138.0798,137.7417,137.8544,13058.0
2020-03-30 14:05:00,146.65,146.85,146.54,146.65,4800.0,137.7417,137.9296,137.6384,137.7417,4800.0
2020-03-30 14:10:00,146.62,146.71,146.24,146.42,17683.0,137.7135,137.7981,137.3566,137.5257,17683.0
2020-03-30 14:15:00,146.47,146.82,146.29,146.62,8157.0,137.5726,137.9014,137.4036,137.7135,8157.0
2020-03-30 14:20:00,146.47,146.54,145.76,146.24,34730.0,137.5726,137.6384,136.9058,137.3566,34730.0
2020-03-30 14:25:00,146.17,146.62,146.03,146.44,7198.0,137.2909,137.7135,137.1594,137.5445,7198.0
2020-03-30 14:30:00,146.41,146.86,146.41,146.63,5866.0,137.5163,137.939,137.5163,137.7229,5866.0
2020-03-30 14:35:00,146.53,146.76,146.42,146.56,5111.0,137.629,137.845,137.5257,137.6572,5111.0
2020-03-30 14:40:00,146.58,147.09,146.58,147.08,4426.0,137.676,138.155,137.676,138.1456,4426.0
2020-03-30 14:45:00,147.09,147.36,146.9,147.36,14100.0,138.155,138.4086,137.9765,138.4086,14100.0
2020-03-30 14:50:00,147.36,147.6,147.0,147.0,6166.0,138.4086,138.634,138.0704,138.0704,6166.0
2020-03-30 14:55:00,147.03,147.27,146.89,147.03,6930.0,138.0986,138.324,137.9671,138.0986,6930.0
2020-03-30 15:00:00,147.22,147.44,146.98,147.33,4303.0,138.2771,138.4837,138.0517,138.3804,4303.0
2020-03-30 15:05:00,147.27,147.61,147.2,147.5,4312.0,138.324,138.6434,138.2583,138.5401,4312.0
2020-03-30 15:10:00,147.52,148.77,147.51,148.42,7865.0,138.5589,139.7329,138.5495,139.4042,7865.0
2020-03-30 15:15:00,148.38,148.59,148.18,148.36,10490.0,139.3666,139.5639,139.1788,139.3478,10490.0
2020-03-30 15:20:00,148.38,148.45,147.76,147.9,9500.0,139.3666,139.4324,138.7843,138.9158,9500.0
2020-03-30 15:25:00,147.46,148.05,147.07,147.72,12411.0,138.5025,139.0567,138.1362,138.7467,12411.0
2020-03-30 15:30:00,147.84,148.15,147.67,147.98,11212.0,138.8594,139.1506,138.6997,138.9909,11212.0
2020-03-30 15:35:00,147.93,148.53,147.69,148.45,12824.0,138.944,139.5075,138.7185,139.4324,12824.0
2020-03-30 15:40:00,148.43,148.58,147.87,148.36,21468.0,139.4136,139.5545,138.8876,139.3478,21468.0
2020-03-30 15:45:00,148.39,148.76,147.88,148.07,16981.0,139.376,139.7235,138.897,139.0754,16981.0
2020-03-30 15:50:00,148.12,149.85,148.09,149.82,71367.0,139.1224,140.7473,139.0942,140.7191,71367.0
2020-03-30 15:55:00,149.83,150.57,148.88,149.55,126259.0,140.7285,141.4236,139.8362,140.4655,126259.0
2020-03-31 09:30:00,148.31,150.84,146.1,148.47,34877.0,139.3009,141.6772,137.2251,139.4512,34877.0
2020-03-31 09:35:00,148.46,148.56,147.62,148.37,9940.0,139.4418,139.5357,138.6528,139.3572,9940.0
2020-03-31 09:40:00,148.13,149.0,147.78,148.55,15275.0,139.1318,139.949,138.8031,139.5263,15275.0
2020-03-31 09:45:00,148.53,148.54,146.87,147.0,20763.0,139.5075,139.5169,137.9483,138.0704,20763.0
2020-03-31 09:50:00,146.82,147.17,146.26,146.83,18577.0,137.9014,138.2301,137.3754,137.9108,18577.0
2020-03-31 09:55:00,146.86,147.54,146.3,147.32,16351.0,137.939,138.5776,137.413,138.371,16351.0
2020-03-31 10:00:00,147.3,147.94,147.3,147.75,8953.0,138.3522,138.9533,138.3522,138.7749,8953.0
2020-03-31 10:05:00,147.77,148.19,147.71,147.84,15853.0,138.7937,139.1882,138.7373,138.8594,15853.0
2020-03-31 10:10:00,147.87,149.13,147.77,149.13,10917.0,138.8876,140.0711,138.7937,140.0711,10917.0
2020-03-31 10:15:00,149.17,149.17,148.2,148.23,12861.0,140.1086,140.1086,139.1976,139.2257,12861.0
2020-03-31 10:20:00,148.3,148.9,147.95,148.23,13276.0,139.2915,139.855,138.9627,139.2257,13276.0
2020-03-31 10:25:00,148.02,148.06,147.43,148.02,14784.0,139.0285,139.0661,138.4743,139.0285,14784.0
2020-03-31 10:30:00,148.05,148.39,147.56,147.68,7593.0,139.0567,139.376,138.5964,138.7091,7593.0
2020-03-31 10:35:00,147.61,148.07,147.47,147.91,7059.0,138.6434,139.0754,138.5119,138.9252,7059.0
2020-03-31 10:40:00,147.95,148.35,147.76,147.76,13576.0,138.9627,139.3384,138.7843,138.7843,13576.0
2020-03-31 10:45:00,147.71,148.13,147.56,148.0,8919.0,138.7373,139.1318,138.5964,139.0097,8919.0
2020-03-31 10:50:00,147.97,148.17,147.63,147.63,11427.0,138.9815,139.1694,138.6622,138.6622,11427.0
2020-03-31 10:55:00,147.51,148.0,147.34,147.65,15472.0,138.5495,139.0097,138.3898,138.681,15472.0
2020-03-31 11:00:00,147.74,147.78,147.16,147.17,17644.0,138.7655,138.8031,138.2207,138.2301,17644.0
2020-03-31 11:05:00,147.14,147.83,147.14,147.77,9875.0,138.2019,138.85,138.2019,138.7937,9875.0
2020-03-31 11:10:00,147.84,148.01,147.73,147.85,7821.0,138.8594,139.0191,138.7561,138.8688,7821.0
2020-03-31 11:15:00,147.81,148.27,147.47,147.74,11631.0,138.8312,139.2633,138.5119,138.7655,11631.0
2020-03-31 11:20:00,147.68,148.17,147.65,147.68,13204.0,138.7091,139.1694,138.681,138.7091,13204.0
2020-03-31 11:25:00,147.78,148.58,147.78,148.03,10785.0,138.8031,139.5545,138.8031,139.0379,10785.0
2020-03-31 11:30:00,148.06,148.33,147.86,148.31,7604.0,139.0661,139.3197,138.8782,139.3009,7604.0
2020-03-31 11:35:00,148.33,148.42,147.59,147.89,8193.0,139.3197,139.4042,138.6246,138.9064,8193.0
2020-03-31 11:40:00,147.98,148.47,147.98,148.39,6491.0,138.9909,139.4512,138.9909,139.376,6491.0
2020-03-31 11:45:00,148.4,148.46,148.1,148.32,16024.0,139.3854,139.4418,139.1036,139.3103,16024.0
2020-03-31 11:50:00,148.39,148.79,148.33,148.43,11025.0,139.376,139.7517,139.3197,139.4136,11025.0
2020-03-31 11:55:00,148.41,148.78,148.17,148.5,7708.0,139.3948,139.7423,139.1694,139.4793,7708.0
2020-03-31 12:00:00,148.53,148.53,147.95,148.02,12863.0,139.5075,139.5075,138.9627,139.0285,12863.0
2020-03-31 12:05:00,147.96,148.22,147.85,148.09,10431.0,138.9721,139.2163,138.8688,139.0942,10431.0
2020-03-31 12:10:00,148.08,148.14,147.75,147.85,7598.0,139.0848,139.1412,138.7749,138.8688,7598.0
2020-03-31 12:15:00,147.74,147.8,147.38,147.39,9830.0,138.7655,138.8219,138.4274,138.4368,9830.0
2020-03-31 12:20:00,147.46,147.46,146.62,146.71,10350.0,138.5025,138.5025,137.7135,137.7981,10350.0
2020-03-31 12:25:00,146.63,147.04,146.1,147.04,18937.0,137.7229,138.108,137.2251,138.108,18937.0
2020-03-31 12:30:00,146.96,147.12,146.35,146.52,11055.0,138.0329,138.1832,137.4599,137.6196,11055.0
2020-03-31 12:35:00,146.56,146.66,145.85,146.04,19049.0,137.6572,137.7511,136.9903,137.1688,19049.0
2020-03-31 12:40:00,145.99,147.18,145.98,146.71,19992.0,137.1218,138.2395,137.1124,137.7981,19992.0
2020-03-31 12:45:00,146.65,147.15,146.49,147.15,6399.0,137.7417,138.2113,137.5914,138.2113,6399.0
2020-03-31 12:50:00,147.14,147.17,146.79,147.15,6761.0,138.2019,138.2301,137.8732,138.2113,6761.0
2020-03-31 12:55:00,147.15,147.15,146.1,146.66,16548.0,138.2113,138.2113,137.2251,137.7511,16548.0
2020-03-31 13:00:00,146.45,147.13,146.45,146.82,8675.0,137.5539,138.1926,137.5539,137.9014,8675.0
2020-03-31 13:05:00,146.89,147.47,146.8,147.44,11779.0,137.9671,138.5119,137.8826,138.4837,11779.0
2020-03-31 13:10:00,147.42,148.2,147.41,148.0,10933.0,138.4649,139.1976,138.4555,139.0097,10933.0
2020-03-31 13:15:00,148.0,148.01,146.22,146.68,33978.0,139.0097,139.0191,137.3378,137.7699,33978.0
2020-03-31 13:20:00,146.65,147.52,146.4,147.18,13274.0,137.7417,138.5589,137.5069,138.2395,13274.0
2020-03-31 13:25:00,147.2,147.39,146.67,146.93,6538.0,138.2583,138.4368,137.7605,138.0047,6538.0
2020-03-31 13:30:00,147.01,147.56,146.91,147.31,6925.0,138.0798,138.5964,137.9859,138.3616,6925.0
2020-03-31 13:35:00,147.33,147.78,147.26,147.5,7442.0,138.3804,138.8031,138.3147,138.5401,7442.0
2020-03-31 13:40:00,147.37,147.62,147.23,147.36,5738.0,138.418,138.6528,138.2865,138.4086,5738.0
2020-03-31 13:45:00,147.34,147.78,147.32,147.76,10401.0,138.3898,138.8031,138.371,138.7843,10401.0
2020-03-31 13:50:00,147.63,148.06,147.54,147.78,9616.0,138.6622,139.0661,138.5776,138.8031,9616.0
2020-03-31 13:55:00,147.78,148.22,147.77,148.05,9463.0,138.8031,139.2163,138.7937,139.0567,9463.0
2020-03-31 14:00:00,147.86,148.05,147.48,147.59,8621.0,138.8782,139.0567,138.5213,138.6246,8621.0
2020-03-31 14:05:00,147.74,148.14,147.59,148.08,9974.0,138.7655,139.1412,138.6246,139.0848,9974.0
2020-03-31 14:10:00,147.98,147.99,147.07,147.11,11918.0,138.9909,139.0003,138.1362,138.1738,11918.0
2020-03-31 14:15:00,147.03,147.39,146.91,147.38,9234.0,138.0986,138.4368,137.9859,138.4274,9234.0
2020-03-31 14:20:00,147.43,147.65,147.33,147.63,6171.0,138.4743,138.681,138.3804,138.6622,6171.0
2020-03-31 14:25:00,147.62,147.83,147.52,147.6,5184.0,138.6528,138.85,138.5589,138.634,5184.0
2020-03-31 14:30:00,147.55,148.04,147.5,147.86,15564.0,138.587,139.0473,138.5401,138.8782,15564.0
2020-03-31 14:35:00,147.87,148.0,147.56,147.78,6851.0,138.8876,139.0097,138.5964,138.8031,6851.0
2020-03-31 14:40:00,147.68,147.99,147.52,147.59,13055.0,138.7091,139.0003,138.5589,138.6246,13055.0
2020-03-31 14:45:00,147.48,147.91,147.17,147.58,14650.0,138.5213,138.9252,138.2301,138.6152,14650.0
2020-03-31 14:50:00,147.67,147.89,147.37,147.89,13376.0,138.6997,138.9064,138.418,138.9064,13376.0
2020-03-31 14:55:00,147.85,147.94,147.13,147.17,16160.0,138.8688,138.9533,138.1926,138.2301,16160.0
2020-03-31 15:00:00,147.32,147.56,146.73,147.0,15394.0,138.371,138.5964,137.8168,138.0704,15394.0
2020-03-31 15:05:00,147.0,147.15,146.44,146.46,17153.0,138.0704,138.2113,137.5445,137.5632,17153.0
2020-03-31 15:10:00,146.52,146.66,145.64,145.79,21142.0,137.6196,137.7511,136.7931,136.9339,21142.0
2020-03-31 15:15:00,145.8,145.94,144.94,144.94,10348.0,136.9433,137.0748,136.1356,136.1356,10348.0
2020-03-31 15:20:00,144.95,145.04,144.22,144.22,18830.0,136.145,136.2295,135.4593,135.4593,18830.0
2020-03-31 15:25:00,144.26,145.24,144.2,144.68,15786.0,135.4969,136.4174,135.4405,135.8914,15786.0
2020-03-31 15:30:00,144.77,145.58,144.67,145.39,15949.0,135.9759,136.7367,135.882,136.5582,15949.0
2020-03-31 15:35:00,145.45,146.02,144.78,145.72,20054.0,136.6146,137.15,135.9853,136.8682,20054.0
2020-03-31 15:40:00,145.75,146.13,145.36,145.92,17889.0,136.8964,137.2533,136.5301,137.0561,17889.0
2020-03-31 15:45:00,145.8,146.08,144.76,144.86,22774.0,136.9433,137.2063,135.9665,136.0604,22774.0
2020-03-31 15:50:00,144.78,144.98,141.53,142.23,154979.0,135.9853,136.1732,132.9327,133.5902,154979.0
2020-03-31 15:55:00,141.98,144.08,141.61,143.73,192495.0,133.3554,135.3278,133.0079,134.9991,192495.0
2020-04-01 09:30:00,138.7,138.7,136.33,138.25,31727.0,130.2746,130.2746,128.0486,129.852,31727.0
2020-04-01 09:35:00,138.33,141.22,137.78,140.06,12038.0,129.9271,132.6416,129.4105,131.552,12038.0
2020-04-01 09:40:00,140.46,140.46,138.57,139.13,7400.0,131.9277,131.9277,130.1525,130.6785,7400.0
2020-04-01 09:45:00,138.46,138.89,136.51,137.17,6204.0,130.0492,130.4531,128.2177,128.8376,6204.0
2020-04-01 09:50:00,137.14,138.57,137.13,138.33,7969.0,128.8094,130.1525,128.8,129.9271,7969.0
2020-04-01 09:55:00,138.16,138.16,137.32,137.8,12668.0,129.7674,129.7674,128.9785,129.4293,12668.0
2020-04-01 10:00:00,137.85,138.23,136.83,136.89,10814.0,129.4763,129.8332,128.5182,128.5746,10814.0
2020-04-01 10:05:00,136.89,138.8,136.75,138.03,5955.0,128.5746,130.3686,128.4431,129.6453,5955.0
2020-04-01 10:10:00,138.22,138.79,137.88,138.47,5493.0,129.8238,130.3592,129.5044,130.0586,5493.0
2020-04-01 10:15:00,138.55,139.42,138.55,139.03,12754.0,130.1337,130.9509,130.1337,130.5846,12754.0
2020-04-01 10:20:00,138.86,139.27,138.17,138.18,7925.0,130.4249,130.81,129.7768,129.7862,7925.0
2020-04-01 10:25:00,138.34,139.23,138.22,139.2,6275.0,129.9365,130.7724,129.8238,130.7443,6275.0
2020-04-01 10:30:00,139.16,139.84,138.93,139.29,8846.0,130.7067,131.3454,130.4907,130.8288,8846.0
2020-04-01 10:35:00,139.39,139.57,138.89,139.17,6332.0,130.9227,131.0918,130.4531,130.7161,6332.0
2020-04-01 10:40:00,139.17,139.17,138.0,138.78,7169.0,130.7161,130.7161,129.6172,130.3498,7169.0
2020-04-01 10:45:00,138.53,139.29,138.32,138.44,6820.0,130.115,130.8288,129.9177,130.0304,6820.0
2020-04-01 10:50:00,138.42,138.84,137.99,138.41,6913.0,130.0116,130.4061,129.6078,130.0022,6913.0
2020-04-01 10:55:00,138.43,138.6,137.98,138.49,8601.0,130.021,130.1807,129.5984,130.0774,8601.0
2020-04-01 11:00:00,138.41,138.74,138.09,138.45,7710.0,130.0022,130.3122,129.7017,130.0398,7710.0
2020-04-01 11:05:00,138.56,138.77,138.05,138.4,7375.0,130.1431,130.3404,129.6641,129.9929,7375.0
2020-04-01 11:10:00,138.48,138.99,138.39,138.67,12520.0,130.068,130.547,129.9835,130.2465,12520.0
2020-04-01 11:15:00,138.67,138.96,138.39,138.86,5978.0,130.2465,130.5188,129.9835,130.4249,5978.0
2020-04-01 11:20:00,138.62,138.86,137.99,138.28,8917.0,130.1995,130.4249,129.6078,129.8801,8917.0
2020-04-01 11:25:00,138.36,138.43,137.02,137.18,15417.0,129.9553,130.021,128.6967,128.847,15417.0
2020-04-01 11:30:00,137.18,137.4,136.7,136.78,9320.0,128.847,129.0536,128.3961,128.4713,9320.0
2020-04-01 11:35:00,136.94,137.34,136.81,136.99,7600.0,128.6215,128.9972,128.4994,128.6685,7600.0
2020-04-01 11:40:00,136.99,137.0,136.12,136.2,9723.0,128.6685,128.6779,127.8514,127.9265,9723.0
2020-04-01 11:45:00,136.42,136.43,135.5,135.95,9215.0,128.1331,128.1425,127.269,127.6917,9215.0
2020-04-01 11:50:00,136.02,136.12,135.71,135.81,16200.0,127.7574,127.8514,127.4663,127.5602,16200.0
2020-04-01 11:55:00,135.79,136.0,135.49,135.83,15596.0,127.5414,127.7386,127.2596,127.579,15596.0
2020-04-01 12:00:00,135.85,136.01,135.21,135.21,7200.0,127.5978,127.748,126.9966,126.9966,7200.0
2020-04-01 12:05:00,135.1,135.55,135.03,135.13,11976.0,126.8933,127.316,126.8276,126.9215,11976.0
2020-04-01 12:10:00,135.14,135.24,134.23,134.59,11778.0,126.9309,127.0248,126.0762,126.4143,11778.0
2020-04-01 12:15:00,134.51,134.52,133.61,133.7,24910.0,126.3392,126.3485,125.4938,125.5784,24910.0
2020-04-01 12:20:00,133.72,133.99,133.6,133.91,10285.0,125.5971,125.8507,125.4844,125.7756,10285.0
2020-04-01 12:25:00,133.9,134.09,133.0,133.02,6956.0,125.7662,125.9447,124.9209,124.9397,6956.0
2020-04-01 12:30:00,133.27,135.0,133.27,135.0,10813.0,125.1745,126.7994,125.1745,126.7994,10813.0
2020-04-01 12:35:00,135.09,135.15,133.96,134.03,15020.0,126.8839,126.9403,125.8226,125.8883,15020.0
2020-04-01 12:40:00,134.32,134.5,133.64,134.0,9126.0,126.1607,126.3298,125.522,125.8601,9126.0
2020-04-01 12:45:00,133.9,134.25,133.45,133.53,9114.0,125.7662,126.0949,125.3435,125.4187,9114.0
2020-04-01 12:50:00,133.58,134.11,133.43,134.11,6223.0,125.4656,125.9635,125.3248,125.9635,6223.0
2020-04-01 12:55:00,134.23,134.56,134.05,134.13,3995.0,126.0762,126.3861,125.9071,125.9822,3995.0
2020-04-01 13:00:00,134.12,134.87,133.94,134.38,7779.0,125.9728,126.6773,125.8038,126.2171,7779.0
2020-04-01 13:05:00,134.49,134.51,133.66,134.09,3526.0,126.3204,126.3392,125.5408,125.9447,3526.0
2020-04-01 13:10:00,133.79,134.56,133.79,134.26,4800.0,125.6629,126.3861,125.6629,126.1043,4800.0
2020-04-01 13:15:00,134.3,134.47,134.0,134.23,5764.0,126.1419,126.3016,125.8601,126.0762,5764.0
2020-04-01 13:20:00,134.33,134.74,134.25,134.74,5826.0,126.1701,126.5552,126.0949,126.5552,5826.0
2020-04-01 13:25:00,134.68,134.71,134.03,134.71,5640.0,126.4988,126.527,125.8883,126.527,5640.0
2020-04-01 13:30:00,134.45,134.54,134.12,134.13,1850.0,126.2828,126.3673,125.9728,125.9822,1850.0
2020-04-01 13:35:00,134.36,134.51,134.09,134.45,3984.0,126.1983,126.3392,125.9447,126.2828,3984.0
2020-04-01 13:40:00,134.23,134.44,134.12,134.39,3348.0,126.0762,126.2734,125.9728,126.2264,3348.0
2020-04-01 13:45:00,134.38,134.45,133.95,134.16,8118.0,126.2171,126.2828,125.8132,126.0104,8118.0
2020-04-01 13:50:00,134.0,135.0,134.0,134.64,7189.0,125.8601,126.7994,125.8601,126.4613,7189.0
2020-04-01 13:55:00,134.84,135.22,134.58,134.97,7707.0,126.6491,127.006,126.4049,126.7712,7707.0
2020-04-01 14:00:00,134.91,135.48,134.85,135.29,7003.0,126.7149,127.2502,126.6585,127.0718,7003.0
2020-04-01 14:05:00,135.28,135.74,134.87,134.87,8093.0,127.0624,127.4944,126.6773,126.6773,8093.0
2020-04-01 14:10:00,134.92,134.93,134.39,134.72,5021.0,126.7242,126.7336,126.2264,126.5364,5021.0
2020-04-01 14:15:00,134.64,134.72,134.19,134.3,4930.0,126.4613,126.5364,126.0386,126.1419,4930.0
2020-04-01 14:20:00,134.36,134.5,133.82,133.91,2634.0,126.1983,126.3298,125.6911,125.7756,2634.0
2020-04-01 14:25:00,133.95,134.49,133.95,134.15,6831.0,125.8132,126.3204,125.8132,126.001,6831.0
2020-04-01 14:30:00,133.9,133.9,133.34,133.77,8230.0,125.7662,125.7662,125.2402,125.6441,8230.0
2020-04-01 14:35:00,133.78,134.15,133.58,134.15,6124.0,125.6535,126.001,125.4656,126.001,6124.0
2020-04-01 14:40:00,133.95,134.14,133.62,134.14,5070.0,125.8132,125.9916,125.5032,125.9916,5070.0
2020-04-01 14:45:00,134.1,134.58,133.81,134.38,5460.0,125.9541,126.4049,125.6817,126.2171,5460.0
2020-04-01 14:50:00,134.17,134.24,133.21,133.47,6051.0,126.0198,126.0856,125.1181,125.3623,6051.0
2020-04-01 14:55:00,133.37,133.38,132.68,132.96,8683.0,125.2684,125.2778,124.6203,124.8833,8683.0
2020-04-01 15:00:00,133.38,133.63,133.09,133.34,13038.0,125.2778,125.5126,125.0054,125.2402,13038.0
2020-04-01 15:05:00,133.31,133.52,133.03,133.4,19263.0,125.212,125.4093,124.9491,125.2966,19263.0
2020-04-01 15:10:00,133.41,133.41,132.65,132.7,6816.0,125.306,125.306,124.5921,124.6391,6816.0
2020-04-01 15:15:00,132.53,132.76,131.91,131.99,13826.0,124.4794,124.6955,123.8971,123.9722,13826.0
2020-04-01 15:20:00,131.91,131.91,130.98,131.1,12043.0,123.8971,123.8971,123.0236,123.1363,12043.0
2020-04-01 15:25:00,130.97,131.65,130.97,131.33,12912.0,123.0142,123.6529,123.0142,123.3523,12912.0
2020-04-01 15:30:00,131.33,131.5,130.89,130.9,33318.0,123.3523,123.512,122.9391,122.9484,33318.0
2020-04-01 15:35:00,130.96,131.03,129.67,129.9,18533.0,123.0048,123.0705,121.7932,122.0092,18533.0
2020-04-01 15:40:00,129.95,130.33,129.65,130.16,16176.0,122.0562,122.4131,121.7744,122.2534,16176.0
2020-04-01 15:45:00,130.19,132.35,130.18,131.91,23140.0,122.2816,124.3104,122.2722,123.8971,23140.0
2020-04-01 15:50:00,131.68,131.98,130.57,130.59,87592.0,123.6811,123.9628,122.6385,122.6573,87592.0
2020-04-01 15:55:00,130.77,131.77,130.57,131.6,110837.0,122.8263,123.7656,122.6385,123.6059,110837.0
2020-04-02 09:30:00,129.57,132.24,129.31,131.16,20810.0,121.6992,124.207,121.455,123.1927,20810.0
2020-04-02 09:35:00,132.03,133.31,132.03,132.67,6395.0,124.0098,125.212,124.0098,124.6109,6395.0
2020-04-02 09:40:00,132.97,133.24,130.88,130.88,4700.0,124.8927,125.1463,122.9297,122.9297,4700.0
2020-04-02 09:45:00,130.61,131.38,129.55,130.86,6912.0,122.6761,123.3993,121.6805,122.9109,6912.0
2020-04-02 09:50:00,131.07,131.72,130.22,130.68,9667.0,123.1081,123.7186,122.3098,122.7418,9667.0
2020-04-02 09:55:00,131.09,131.84,130.88,131.44,5601.0,123.1269,123.8313,122.9297,123.4556,5601.0
2020-04-02 10:00:00,131.69,132.36,131.41,132.09,6662.0,123.6905,124.3198,123.4275,124.0662,6662.0
2020-04-02 10:05:00,131.87,131.91,130.95,131.42,9933.0,123.8595,123.8971,122.9954,123.4369,9933.0
2020-04-02 10:10:00,131.4,132.26,131.27,131.34,5600.0,123.4181,124.2258,123.296,123.3617,5600.0
2020-04-02 10:15:00,131.54,131.59,131.0,131.33,6399.0,123.5496,123.5965,123.0424,123.3523,6399.0
2020-04-02 10:20:00,131.71,132.0,130.79,131.09,9942.0,123.7092,123.9816,122.8451,123.1269,9942.0
2020-04-02 10:25:00,131.39,131.98,131.01,131.6,6840.0,123.4087,123.9628,123.0518,123.6059,6840.0
2020-04-02 10:30:00,131.87,132.81,131.71,132.5,5819.0,123.8595,124.7424,123.7092,124.4513,5819.0
2020-04-02 10:35:00,132.64,133.8,132.5,133.18,10951.0,124.5827,125.6723,124.4513,125.0899,10951.0
2020-04-02 10:40:00,133.19,133.34,132.29,132.48,5000.0,125.0993,125.2402,124.254,124.4325,5000.0
2020-04-02 10:45:00,132.71,133.1,131.8,131.81,6785.0,124.6485,125.0148,123.7938,123.8032,6785.0
2020-04-02 10:50:00,131.9,132.15,131.28,131.34,7664.0,123.8877,124.1225,123.3054,123.3617,7664.0
2020-04-02 10:55:00,131.44,131.81,131.33,131.42,5462.0,123.4556,123.8032,123.3523,123.4369,5462.0
2020-04-02 11:00:00,131.4,132.03,131.28,131.58,5927.0,123.4181,124.0098,123.3054,123.5871,5927.0
2020-04-02 11:05:00,131.55,131.56,130.59,130.97,7408.0,123.559,123.5684,122.6573,123.0142,7408.0
2020-04-02 11:10:00,131.03,131.03,130.35,130.61,5298.0,123.0705,123.0705,122.4319,122.6761,5298.0
2020-04-02 11:15:00,130.81,131.73,130.7,131.59,7060.0,122.8639,123.728,122.7606,123.5965,7060.0
2020-04-02 11:20:00,131.38,132.02,131.15,132.02,5990.0,123.3993,124.0004,123.1833,124.0004,5990.0
2020-04-02 11:25:00,131.67,131.78,131.07,131.13,7843.0,123.6717,123.775,123.1081,123.1645,7843.0
2020-04-02 11:30:00,131.08,132.39,131.04,132.01,10627.0,123.1175,124.3479,123.0799,123.991,10627.0
2020-04-02 11:35:00,132.0,132.19,131.49,131.55,4774.0,123.9816,124.1601,123.5026,123.559,4774.0
2020-04-02 11:40:00,131.82,132.17,131.65,131.8,12738.0,123.8126,124.1413,123.6529,123.7938,12738.0
2020-04-02 11:45:00,131.75,132.44,131.69,132.29,2900.0,123.7468,124.3949,123.6905,124.254,2900.0
2020-04-02 11:50:00,132.14,132.34,131.72,131.81,5007.0,124.1131,124.301,123.7186,123.8032,5007.0
2020-04-02 11:55:00,131.53,131.86,131.29,131.33,26068.0,123.5402,123.8501,123.3148,123.3523,26068.0
2020-04-02 12:00:00,131.33,131.71,130.93,131.71,3900.0,123.3523,123.7092,122.9766,123.7092,3900.0
2020-04-02 12:05:00,131.86,132.32,131.62,131.62,2570.0,123.8501,124.2822,123.6247,123.6247,2570.0
2020-04-02 12:10:00,131.56,132.14,131.45,131.92,4675.0,123.5684,124.1131,123.465,123.9065,4675.0
2020-04-02 12:15:00,131.79,131.91,131.23,131.28,10441.0,123.7844,123.8971,123.2584,123.3054,10441.0
2020-04-02 12:20:00,131.29,131.46,130.93,131.24,7522.0,123.3148,123.4744,122.9766,123.2678,7522.0
2020-04-02 12:25:00,131.23,131.34,130.97,131.15,12441.0,123.2584,123.3617,123.0142,123.1833,12441.0
2020-04-02 12:30:00,131.24,131.41,130.98,131.21,8461.0,123.2678,123.4275,123.0236,123.2396,8461.0
2020-04-02 12:35:00,131.35,131.45,131.17,131.21,13997.0,123.3711,123.465,123.202,123.2396,13997.0
2020-04-02 12:40:00,131.14,131.32,131.0,131.24,23103.0,123.1739,123.3429,123.0424,123.2678,23103.0
2020-04-02 12:45:00,131.34,131.94,131.23,131.86,3484.0,123.3617,123.9253,123.2584,123.8501,3484.0
2020-04-02 12:50:00,131.88,131.98,131.63,131.78,3600.0,123.8689,123.9628,123.6341,123.775,3600.0
2020-04-02 12:55:00,131.73,131.89,131.26,131.69,3125.0,123.728,123.8783,123.2866,123.6905,3125.0
2020-04-02 13:00:00,131.77,132.0,131.42,131.47,4717.0,123.7656,123.9816,123.4369,123.4838,4717.0
2020-04-02 13:05:00,131.53,131.53,130.98,131.08,6627.0,123.5402,123.5402,123.0236,123.1175,6627.0
2020-04-02 13:10:00,131.08,131.28,131.03,131.08,15232.0,123.1175,123.3054,123.0705,123.1175,15232.0
2020-04-02 13:15:00,131.14,131.29,130.98,131.08,19038.0,123.1739,123.3148,123.0236,123.1175,19038.0
2020-04-02 13:20:00,131.08,131.3,130.8,130.81,8883.0,123.1175,123.3241,122.8545,122.8639,8883.0
2020-04-02 13:25:00,130.63,130.64,129.56,129.93,6027.0,122.6948,122.7042,121.6898,122.0374,6027.0
2020-04-02 13:30:00,129.81,129.93,129.37,129.59,7673.0,121.9247,122.0374,121.5114,121.718,7673.0
2020-04-02 13:35:00,129.77,129.93,129.66,129.76,4954.0,121.8871,122.0374,121.7838,121.8777,4954.0
2020-04-02 13:40:00,129.76,130.26,129.76,130.21,5025.0,121.8777,122.3473,121.8777,122.3004,5025.0
2020-04-02 13:45:00,130.13,130.24,129.66,129.96,4104.0,122.2252,122.3285,121.7838,122.0655,4104.0
2020-04-02 13:50:00,129.88,130.3,129.78,130.21,3025.0,121.9904,122.3849,121.8965,122.3004,3025.0
2020-04-02 13:55:00,130.21,130.25,129.58,129.69,7100.0,122.3004,122.3379,121.7086,121.8119,7100.0
2020-04-02 14:00:00,129.69,130.09,129.57,129.76,14523.0,121.8119,122.1876,121.6992,121.8777,14523.0
2020-04-02 14:05:00,129.78,129.98,129.55,129.55,21650.0,121.8965,122.0843,121.6805,121.6805,21650.0
2020-04-02 14:10:00,129.61,130.34,129.31,130.31,8738.0,121.7368,122.4225,121.455,122.3943,8738.0
2020-04-02 14:15:00,130.29,130.29,129.5,129.55,14692.0,122.3755,122.3755,121.6335,121.6805,14692.0
2020-04-02 14:20:00,129.59,130.1,129.52,129.52,3300.0,121.718,122.197,121.6523,121.6523,3300.0
2020-04-02 14:25:00,129.56,131.02,129.56,130.96,8305.0,121.6898,123.0612,121.6898,123.0048,8305.0
2020-04-02 14:30:00,130.81,130.81,130.1,130.24,8880.0,122.8639,122.8639,122.197,122.3285,8880.0
2020-04-02 14:35:00,130.43,130.88,130.24,130.56,3909.0,122.507,122.9297,122.3285,122.6291,3909.0
2020-04-02 14:40:00,130.53,130.62,129.99,130.19,5073.0,122.6009,122.6855,122.0937,122.2816,5073.0
2020-04-02 14:45:00,129.97,130.48,129.77,130.03,4318.0,122.0749,122.554,121.8871,122.1313,4318.0
2020-04-02 14:50:00,130.12,130.98,129.77,130.64,6009.0,122.2158,123.0236,121.8871,122.7042,6009.0
2020-04-02 14:55:00,130.56,130.89,130.44,130.83,8067.0,122.6291,122.9391,122.5164,122.8827,8067.0
2020-04-02 15:00:00,130.81,131.7,130.81,131.7,8138.0,122.8639,123.6998,122.8639,123.6998,8138.0
2020-04-02 15:05:00,131.55,131.55,131.01,131.4,12154.0,123.559,123.559,123.0518,123.4181,12154.0
2020-04-02 15:10:00,131.47,131.54,130.98,131.02,7193.0,123.4838,123.5496,123.0236,123.0612,7193.0
2020-04-02 15:15:00,131.05,132.05,131.04,132.02,6434.0,123.0893,124.0286,123.0799,124.0004,6434.0
2020-04-02 15:20:00,132.16,132.16,131.71,131.89,7538.0,124.1319,124.1319,123.7092,123.8783,7538.0
2020-04-02 15:25:00,131.82,131.85,131.1,131.3,13812.0,123.8126,123.8407,123.1363,123.3241,13812.0
2020-04-02 15:30:00,131.33,131.67,130.32,130.87,18828.0,123.3523,123.6717,122.4037,122.9203,18828.0
2020-04-02 15:35:00,130.89,130.91,130.16,130.34,11875.0,122.9391,122.9578,122.2534,122.4225,11875.0
2020-04-02 15:40:00,130.35,131.22,130.26,131.18,13164.0,122.4319,123.249,122.3473,123.2114,13164.0
2020-04-02 15:45:00,131.13,131.43,130.42,130.6,14550.0,123.1645,123.4463,122.4976,122.6667,14550.0
2020-04-02 15:50:00,130.68,132.5,130.67,132.3,32068.0,122.7418,124.4513,122.7324,124.2634,32068.0
2020-04-02 15:55:00,132.07,132.86,131.76,132.44,66353.0,124.0474,124.7894,123.7562,124.3949,66353.0
2020-04-03 09:30:00,130.82,132.66,130.82,132.66,13357.0,122.8733,124.6015,122.8733,124.6015,13357.0
2020-04-03 09:35:00,132.97,132.99,130.96,131.48,6203.0,124.8927,124.9115,123.0048,123.4932,6203.0
2020-04-03 09:40:00,131.83,132.49,131.44,132.19,4494.0,123.822,124.4419,123.4556,124.1601,4494.0
2020-04-03 09:45:00,132.22,132.22,131.36,131.61,1048.0,124.1883,124.1883,123.3805,123.6153,1048.0
2020-04-03 09:50:00,131.56,131.56,130.97,131.42,4300.0,123.5684,123.5684,123.0142,123.4369,4300.0
2020-04-03 09:55:00,131.4,132.23,131.4,132.23,1409.0,123.4181,124.1977,123.4181,124.1977,1409.0
2020-04-03 10:00:00,132.26,132.47,131.57,131.57,5500.0,124.2258,124.4231,123.5777,123.5777,5500.0
2020-04-03 10:05:00,131.46,132.37,131.46,131.95,4930.0,123.4744,124.3292,123.4744,123.9347,4930.0
2020-04-03 10:10:00,131.68,131.76,130.84,130.85,4254.0,123.6811,123.7562,122.8921,122.9015,4254.0
2020-04-03 10:15:00,130.89,130.9,129.57,129.58,7383.0,122.9391,122.9484,121.6992,121.7086,7383.0
2020-04-03 10:20:00,129.66,129.8,129.24,129.79,4226.0,121.7838,121.9153,121.3893,121.9059,4226.0
2020-04-03 10:25:00,129.74,129.85,129.29,129.31,3200.0,121.8589,121.9622,121.4362,121.455,3200.0
2020-04-03 10:30:00,129.43,129.62,128.89,129.59,5685.0,121.5677,121.7462,121.0605,121.718,5685.0
2020-04-03 10:35:00,129.3,129.64,128.5,128.72,8201.0,121.4456,121.765,120.6942,120.9009,8201.0
2020-04-03 10:40:00,128.88,128.99,128.2,128.71,5127.0,121.0512,121.1545,120.4125,120.8915,5127.0
2020-04-03 10:45:00,128.7,128.71,128.38,128.59,3028.0,120.8821,120.8915,120.5815,120.7788,3028.0
2020-04-03 10:50:00,128.56,128.88,128.11,128.12,3200.0,120.7506,121.0512,120.3279,120.3373,3200.0
2020-04-03 10:55:00,128.04,128.47,127.95,128.39,2793.0,120.2622,120.6661,120.1776,120.5909,2793.0
2020-04-03 11:00:00,128.4,128.96,128.39,128.65,5800.0,120.6003,121.1263,120.5909,120.8351,5800.0
2020-04-03 11:05:00,128.68,128.81,128.15,128.65,5377.0,120.8633,120.9854,120.3655,120.8351,5377.0
2020-04-03 11:10:00,128.57,128.61,127.79,127.81,11021.0,120.76,120.7976,120.0274,120.0461,11021.0
2020-04-03 11:15:00,127.81,128.45,127.81,128.14,3450.0,120.0461,120.6473,120.0461,120.3561,3450.0
2020-04-03 11:20:00,128.29,128.51,128.13,128.48,12074.0,120.497,120.7036,120.3467,120.6754,12074.0
2020-04-03 11:25:00,128.49,129.28,128.49,129.07,8953.0,120.6848,121.4269,120.6848,121.2296,8953.0
2020-04-03 11:30:00,129.06,129.6,128.88,129.6,3338.0,121.2202,121.7274,121.0512,121.7274,3338.0
2020-04-03 11:35:00,129.43,129.43,128.86,129.22,4090.0,121.5677,121.5677,121.0324,121.3705,4090.0
2020-04-03 11:40:00,129.17,129.38,128.88,128.89,13620.0,121.3235,121.5208,121.0512,121.0605,13620.0
2020-04-03 11:45:00,128.81,128.81,128.04,128.2,1865.0,120.9854,120.9854,120.2622,120.4125,1865.0
2020-04-03 11:50:00,128.05,128.08,127.27,127.27,3770.0,120.2716,120.2997,119.539,119.539,3770.0
2020-04-03 11:55:00,127.28,127.8,127.22,127.63,3145.0,119.5483,120.0368,119.492,119.8771,3145.0
2020-04-03 12:00:00,127.65,127.73,127.06,127.42,4680.0,119.8959,119.971,119.3417,119.6798,4680.0
2020-04-03 12:05:00,127.32,127.32,126.66,126.87,3108.0,119.5859,119.5859,118.966,119.1632,3108.0
2020-04-03 12:10:00,127.1,127.16,126.61,126.76,3502.0,119.3793,119.4356,118.919,119.0599,3502.0
2020-04-03 12:15:00,126.75,126.9,126.26,126.41,3610.0,119.0505,119.1914,118.5903,118.7312,3610.0
2020-04-03 12:20:00,126.28,126.85,126.27,126.59,3745.0,118.6091,119.1445,118.5997,118.9003,3745.0
2020-04-03 12:25:00,126.5,126.76,126.24,126.61,2228.0,118.8157,119.0599,118.5715,118.919,2228.0
2020-04-03 12:30:00,126.52,126.77,126.42,126.76,9631.0,118.8345,119.0693,118.7406,119.0599,9631.0
2020-04-03 12:35:00,126.81,127.15,126.8,127.15,8575.0,119.1069,119.4262,119.0975,119.4262,8575.0
2020-04-03 12:40:00,127.09,127.42,126.83,127.42,2900.0,119.3699,119.6798,119.1257,119.6798,2900.0
2020-04-03 12:45:00,127.38,127.38,126.71,126.72,1525.0,119.6423,119.6423,119.013,119.0224,1525.0
2020-04-03 12:50:00,126.88,126.95,126.39,126.39,6354.0,119.1726,119.2384,118.7124,118.7124,6354.0
2020-04-03 12:55:00,126.45,126.85,126.44,126.74,4479.0,118.7688,119.1445,118.7594,119.0411,4479.0
2020-04-03 13:00:00,126.7,126.99,126.54,126.8,3848.0,119.0036,119.276,118.8533,119.0975,3848.0
2020-04-03 13:05:00,126.91,127.01,126.72,127.01,3861.0,119.2008,119.2947,119.0224,119.2947,3861.0
2020-04-03 13:10:00,126.93,126.93,126.54,126.54,3017.0,119.2196,119.2196,118.8533,118.8533,3017.0
2020-04-03 13:15:00,126.69,126.82,126.55,126.75,2154.0,118.9942,119.1163,118.8627,119.0505,2154.0
2020-04-03 13:20:00,126.73,126.86,126.32,126.35,4773.0,119.0318,119.1539,118.6467,118.6748,4773.0
2020-04-03 13:25:00,126.26,126.28,126.03,126.17,3625.0,118.5903,118.6091,118.3743,118.5058,3625.0
2020-04-03 13:30:00,126.11,126.11,125.61,125.63,5727.0,118.4494,118.4494,117.9798,117.9986,5727.0
2020-04-03 13:35:00,125.77,125.9,125.64,125.7,29026.0,118.1301,118.2522,118.008,118.0643,29026.0
2020-04-03 13:40:00,125.62,126.01,125.56,126.0,8766.0,117.9892,118.3555,117.9328,118.3461,8766.0
2020-04-03 13:45:00,126.18,126.24,125.96,125.98,2933.0,118.5152,118.5715,118.3085,118.3273,2933.0
2020-04-03 13:50:00,126.05,126.49,126.02,126.3,5266.0,118.3931,118.8063,118.3649,118.6279,5266.0
2020-04-03 13:55:00,126.24,126.51,126.24,126.36,9754.0,118.5715,118.8251,118.5715,118.6842,9754.0
2020-04-03 14:00:00,126.36,126.7,126.24,126.33,6172.0,118.6842,119.0036,118.5715,118.6561,6172.0
2020-04-03 14:05:00,126.36,126.36,126.11,126.2,6247.0,118.6842,118.6842,118.4494,118.5339,6247.0
2020-04-03 14:10:00,126.2,126.34,126.08,126.32,4700.0,118.5339,118.6654,118.4212,118.6467,4700.0
2020-04-03 14:15:00,126.33,126.44,126.15,126.15,4117.0,118.6561,118.7594,118.487,118.487,4117.0
2020-04-03 14:20:00,126.29,126.61,126.18,126.36,4200.0,118.6185,118.919,118.5152,118.6842,4200.0
2020-04-03 14:25:00,126.28,126.9,126.19,126.88,6078.0,118.6091,119.1914,118.5246,119.1726,6078.0
2020-04-03 14:30:00,126.93,126.99,126.49,126.66,3393.0,119.2196,119.276,118.8063,118.966,3393.0
2020-04-03 14:35:00,126.88,127.03,126.66,126.78,4333.0,119.1726,119.3135,118.966,119.0787,4333.0
2020-04-03 14:40:00,126.84,126.96,126.51,126.51,5978.0,119.1351,119.2478,118.8251,118.8251,5978.0
2020-04-03 14:45:00,126.63,127.11,126.63,127.07,10696.0,118.9378,119.3887,118.9378,119.3511,10696.0
2020-04-03 14:50:00,126.92,127.66,126.91,127.42,3786.0,119.2102,119.9053,119.2008,119.6798,3786.0
2020-04-03 14:55:00,127.47,128.13,127.47,128.12,10085.0,119.7268,120.3467,119.7268,120.3373,10085.0
2020-04-03 15:00:00,128.07,128.32,127.33,127.49,9175.0,120.2904,120.5252,119.5953,119.7456,9175.0
2020-04-03 15:05:00,127.66,127.68,127.36,127.52,7422.0,119.9053,119.924,119.6235,119.7738,7422.0
2020-04-03 15:10:00,127.47,127.83,127.38,127.69,7483.0,119.7268,120.0649,119.6423,119.9334,7483.0
2020-04-03 15:15:00,127.52,128.45,127.39,128.0,14716.0,119.7738,120.6473,119.6517,120.2246,14716.0
2020-04-03 15:20:00,127.96,128.02,127.2,127.28,24079.0,120.187,120.2434,119.4732,119.5483,24079.0
2020-04-03 15:25:00,127.24,127.56,127.11,127.4,8264.0,119.5108,119.8113,119.3887,119.6611,8264.0
2020-04-03 15:30:00,127.49,127.7,126.68,126.79,17161.0,119.7456,119.9428,118.9848,119.0881,17161.0
2020-04-03 15:35:00,126.84,127.17,126.77,126.77,11430.0,119.1351,119.445,119.0693,119.0693,11430.0
2020-04-03 15:40:00,126.77,127.02,126.64,126.74,11077.0,119.0693,119.3041,118.9472,119.0411,11077.0
2020-04-03 15:45:00,126.74,128.44,126.74,128.22,29284.0,119.0411,120.6379,119.0411,120.4312,29284.0
2020-04-03 15:50:00,128.32,128.59,127.8,128.1,51543.0,120.5252,120.7788,120.0368,120.3185,51543.0
2020-04-03 15:55:00,128.05,128.24,127.56,127.92,58269.0,120.2716,120.45,119.8113,120.1495,58269.0
2020-04-06 09:30:00,135.21,136.99,132.93,135.73,34392.0,126.9966,128.6685,124.8551,127.485,34392.0
2020-04-06 09:35:00,136.26,139.16,136.01,138.82,16578.0,127.9829,130.7067,127.748,130.3873,16578.0
2020-04-06 09:40:00,139.37,140.37,139.24,139.82,10788.0,130.9039,131.8432,130.7818,131.3266,10788.0
2020-04-06 09:45:00,139.75,140.79,139.75,140.75,10190.0,131.2609,132.2377,131.2609,132.2001,10190.0
2020-04-06 09:50:00,140.9,141.86,140.18,141.56,8582.0,132.341,133.2427,131.6647,132.9609,8582.0
2020-04-06 09:55:00,141.23,141.82,140.91,141.53,7593.0,132.6509,133.2051,132.3504,132.9327,7593.0
2020-04-06 10:00:00,141.68,141.83,140.87,141.3,14172.0,133.0736,133.2145,132.3128,132.7167,14172.0
2020-04-06 10:05:00,140.91,141.23,140.24,140.68,10451.0,132.3504,132.6509,131.7211,132.1344,10451.0
2020-04-06 10:10:00,140.86,141.46,140.5,141.13,7710.0,132.3034,132.867,131.9653,132.557,7710.0
2020-04-06 10:15:00,141.21,142.52,141.21,142.36,7563.0,132.6322,133.8626,132.6322,133.7123,7563.0
2020-04-06 10:20:00,142.36,142.46,141.81,141.88,9417.0,133.7123,133.8062,133.1957,133.2615,9417.0
2020-04-06 10:25:00,141.87,141.87,141.11,141.19,12139.0,133.2521,133.2521,132.5382,132.6134,12139.0
2020-04-06 10:30:00,141.19,141.26,140.35,140.54,11988.0,132.6134,132.6791,131.8244,132.0029,11988.0
2020-04-06 10:35:00,140.63,141.17,140.53,140.99,10400.0,132.0874,132.5946,131.9935,132.4255,10400.0
2020-04-06 10:40:00,141.2,141.22,140.68,140.88,4773.0,132.6228,132.6416,132.1344,132.3222,4773.0
2020-04-06 10:45:00,140.87,141.51,140.7,140.7,9465.0,132.3128,132.9139,132.1531,132.1531,9465.0
2020-04-06 10:50:00,141.04,141.68,140.88,141.68,5851.0,132.4725,133.0736,132.3222,133.0736,5851.0
2020-04-06 10:55:00,141.46,141.66,141.17,141.21,6000.0,132.867,133.0548,132.5946,132.6322,6000.0
2020-04-06 11:00:00,141.45,141.49,141.23,141.3,8600.0,132.8576,132.8952,132.6509,132.7167,8600.0
2020-04-06 11:05:00,141.35,141.49,141.15,141.15,5430.0,132.7637,132.8952,132.5758,132.5758,5430.0
2020-04-06 11:10:00,141.33,141.42,140.86,141.27,4887.0,132.7449,132.8294,132.3034,132.6885,4887.0
2020-04-06 11:15:00,141.27,141.57,140.98,141.09,6678.0,132.6885,132.9703,132.4161,132.5195,6678.0
2020-04-06 11:20:00,140.99,140.99,140.47,140.58,9810.0,132.4255,132.4255,131.9371,132.0404,9810.0
2020-04-06 11:25:00,140.53,140.78,140.32,140.62,7380.0,131.9935,132.2283,131.7962,132.078,7380.0
2020-04-06 11:30:00,140.73,140.97,140.32,140.58,5528.0,132.1813,132.4067,131.7962,132.0404,5528.0
2020-04-06 11:35:00,140.54,140.99,140.51,140.87,5190.0,132.0029,132.4255,131.9747,132.3128,5190.0
2020-04-06 11:40:00,140.92,141.26,140.84,141.21,4469.0,132.3598,132.6791,132.2846,132.6322,4469.0
2020-04-06 11:45:00,141.12,141.79,141.12,141.59,3734.0,132.5476,133.1769,132.5476,132.9891,3734.0
2020-04-06 11:50:00,141.69,141.78,141.38,141.56,4683.0,133.083,133.1675,132.7918,132.9609,4683.0
2020-04-06 11:55:00,141.63,141.91,141.46,141.86,4200.0,133.0266,133.2896,132.867,133.2427,4200.0
2020-04-06 12:00:00,141.96,142.29,141.66,142.13,6483.0,133.3366,133.6466,133.0548,133.4963,6483.0
2020-04-06 12:05:00,142.2,142.4,141.8,142.39,8652.0,133.562,133.7499,133.1863,133.7405,8652.0
2020-04-06 12:10:00,142.19,143.0,142.13,142.97,15302.0,133.5526,134.3134,133.4963,134.2853,15302.0
2020-04-06 12:15:00,142.87,143.29,142.74,143.29,4945.0,134.1913,134.5858,134.0692,134.5858,4945.0
2020-04-06 12:20:00,143.31,143.45,142.97,143.45,7895.0,134.6046,134.7361,134.2853,134.7361,7895.0
2020-04-06 12:25:00,143.48,143.57,143.21,143.5,4634.0,134.7643,134.8488,134.5107,134.7831,4634.0
2020-04-06 12:30:00,143.51,143.53,143.21,143.53,7400.0,134.7924,134.8112,134.5107,134.8112,7400.0
2020-04-06 12:35:00,143.53,143.95,143.4,143.95,6915.0,134.8112,135.2057,134.6891,135.2057,6915.0
2020-04-06 12:40:00,143.95,143.95,143.32,143.43,9296.0,135.2057,135.2057,134.614,134.7173,9296.0
2020-04-06 12:45:00,143.34,143.78,143.27,143.59,4181.0,134.6328,135.046,134.567,134.8676,4181.0
2020-04-06 12:50:00,143.46,144.07,143.4,144.07,3797.0,134.7455,135.3184,134.6891,135.3184,3797.0
2020-04-06 12:55:00,144.01,144.41,144.01,144.41,7154.0,135.2621,135.6378,135.2621,135.6378,7154.0
2020-04-06 13:00:00,144.46,144.79,144.41,144.7,4700.0,135.6847,135.9947,135.6378,135.9102,4700.0
2020-04-06 13:05:00,144.66,144.98,144.65,144.86,9434.0,135.8726,136.1732,135.8632,136.0604,9434.0
2020-04-06 13:10:00,144.8,144.83,144.51,144.67,7217.0,136.0041,136.0323,135.7317,135.882,7217.0
2020-04-06 13:15:00,144.63,144.97,144.48,144.97,4512.0,135.8444,136.1638,135.7035,136.1638,4512.0
2020-04-06 13:20:00,144.89,145.11,144.89,144.98,5743.0,136.0886,136.2953,136.0886,136.1732,5743.0
2020-04-06 13:25:00,144.97,145.2,144.85,144.9,6770.0,136.1638,136.3798,136.051,136.098,6770.0
2020-04-06 13:30:00,144.85,145.07,144.69,145.06,13020.0,136.051,136.2577,135.9008,136.2483,13020.0
2020-04-06 13:35:00,145.02,145.8,145.02,145.66,27855.0,136.2107,136.9433,136.2107,136.8118,27855.0
2020-04-06 13:40:00,145.62,146.43,145.49,146.43,8770.0,136.7743,137.5351,136.6522,137.5351,8770.0
2020-04-06 13:45:00,146.37,146.68,146.18,146.38,14655.0,137.4787,137.7699,137.3003,137.4881,14655.0
2020-04-06 13:50:00,146.47,146.55,146.21,146.35,10214.0,137.5726,137.6478,137.3284,137.4599,10214.0
2020-04-06 13:55:00,146.27,146.42,146.16,146.17,6982.0,137.3848,137.5257,137.2815,137.2909,6982.0
2020-04-06 14:00:00,146.17,146.19,145.65,145.86,10515.0,137.2909,137.3097,136.8025,136.9997,10515.0
2020-04-06 14:05:00,145.9,146.04,145.77,145.81,17540.0,137.0373,137.1688,136.9152,136.9527,17540.0
2020-04-06 14:10:00,145.72,145.78,145.13,145.31,11240.0,136.8682,136.9246,136.314,136.4831,11240.0
2020-04-06 14:15:00,145.18,145.46,145.16,145.46,6859.0,136.361,136.624,136.3422,136.624,6859.0
2020-04-06 14:20:00,145.38,145.61,145.14,145.46,17159.0,136.5489,136.7649,136.3234,136.624,17159.0
2020-04-06 14:25:00,145.45,145.45,145.06,145.4,13065.0,136.6146,136.6146,136.2483,136.5676,13065.0
2020-04-06 14:30:00,145.37,145.45,144.71,144.79,8877.0,136.5395,136.6146,135.9196,135.9947,8877.0
2020-04-06 14:35:00,144.72,144.81,144.36,144.66,15129.0,135.9289,136.0135,135.5908,135.8726,15129.0
2020-04-06 14:40:00,144.63,144.78,144.37,144.77,9736.0,135.8444,135.9853,135.6002,135.9759,9736.0
2020-04-06 14:45:00,144.85,145.2,144.77,144.91,8970.0,136.051,136.3798,135.9759,136.1074,8970.0
2020-04-06 14:50:00,144.9,145.17,144.71,144.93,16249.0,136.098,136.3516,135.9196,136.1262,16249.0
2020-04-06 14:55:00,144.94,145.58,144.93,145.47,7303.0,136.1356,136.7367,136.1262,136.6334,7303.0
2020-04-06 15:00:00,145.43,145.71,145.31,145.56,6900.0,136.5958,136.8588,136.4831,136.7179,6900.0
2020-04-06 15:05:00,145.68,146.02,145.58,146.02,6437.0,136.8306,137.15,136.7367,137.15,6437.0
2020-04-06 15:10:00,146.11,146.3,145.84,146.04,14739.0,137.2345,137.413,136.9809,137.1688,14739.0
2020-04-06 15:15:00,146.06,146.33,145.57,145.63,20516.0,137.1875,137.4411,136.7273,136.7837,20516.0
2020-04-06 15:20:00,145.61,146.4,145.6,146.4,18733.0,136.7649,137.5069,136.7555,137.5069,18733.0
2020-04-06 15:25:00,146.44,147.3,146.39,147.16,21118.0,137.5445,138.3522,137.4975,138.2207,21118.0
2020-04-06 15:30:00,147.2,147.48,146.55,146.56,46201.0,138.2583,138.5213,137.6478,137.6572,46201.0
2020-04-06 15:35:00,146.61,146.75,146.14,146.49,24037.0,137.7041,137.8356,137.2627,137.5914,24037.0
2020-04-06 15:40:00,146.46,147.18,146.33,147.14,21023.0,137.5632,138.2395,137.4411,138.2019,21023.0
2020-04-06 15:45:00,147.15,147.28,146.15,146.71,30948.0,138.2113,138.3334,137.2721,137.7981,30948.0
2020-04-06 15:50:00,146.69,148.96,146.69,148.85,57747.0,137.7793,139.9114,137.7793,139.8081,57747.0
2020-04-06 15:55:00,148.96,149.21,147.98,148.51,180229.0,139.9114,140.1462,138.9909,139.4887,180229.0
2020-04-07 09:30:00,154.1,155.0,152.0,152.3,45142.0,144.7392,145.5845,142.7667,143.0485,45142.0
2020-04-07 09:35:00,152.37,152.8,151.23,152.06,32032.0,143.1142,143.5181,142.0435,142.8231,32032.0
2020-04-07 09:40:00,152.06,152.26,151.22,151.4,12997.0,142.8231,143.0109,142.0341,142.2032,12997.0
2020-04-07 09:45:00,151.6,152.19,151.25,151.4,9744.0,142.391,142.9452,142.0623,142.2032,9744.0
2020-04-07 09:50:00,151.53,153.18,151.38,153.08,10543.0,142.3253,143.875,142.1844,143.7811,10543.0
2020-04-07 09:55:00,153.02,154.26,152.71,153.37,32548.0,143.7248,144.8894,143.4336,144.0535,32548.0
2020-04-07 10:00:00,153.57,154.31,152.19,152.32,24839.0,144.2414,144.9364,142.9452,143.0673,24839.0
2020-04-07 10:05:00,152.32,152.81,151.3,151.66,34983.0,143.0673,143.5275,142.1092,142.4474,34983.0
2020-04-07 10:10:00,151.62,151.76,150.19,150.55,21260.0,142.4098,142.5413,141.0667,141.4048,21260.0
2020-04-07 10:15:00,150.43,150.43,149.05,149.54,14430.0,141.2921,141.2921,139.9959,140.4562,14430.0
2020-04-07 10:20:00,149.53,149.77,148.4,148.99,7800.0,140.4468,140.6722,139.3854,139.9396,7800.0
2020-04-07 10:25:00,148.8,149.46,148.71,148.71,5200.0,139.7611,140.381,139.6766,139.6766,5200.0
2020-04-07 10:30:00,148.76,150.93,148.65,150.47,12300.0,139.7235,141.7617,139.6202,141.3297,12300.0
2020-04-07 10:35:00,150.28,150.53,150.0,150.37,4275.0,141.1512,141.386,140.8882,141.2357,4275.0
2020-04-07 10:40:00,150.11,150.12,148.58,148.58,7812.0,140.9915,141.0009,139.5545,139.5545,7812.0
2020-04-07 10:45:00,148.83,149.42,147.66,147.86,7781.0,139.7893,140.3434,138.6904,138.8782,7781.0
2020-04-07 10:50:00,147.83,147.89,146.73,147.14,11090.0,138.85,138.9064,137.8168,138.2019,11090.0
2020-04-07 10:55:00,147.23,147.83,147.01,147.01,15552.0,138.2865,138.85,138.0798,138.0798,15552.0
2020-04-07 11:00:00,147.02,148.01,146.79,148.01,11253.0,138.0892,139.0191,137.8732,139.0191,11253.0
2020-04-07 11:05:00,148.07,148.68,147.97,148.44,21559.0,139.0754,139.6484,138.9815,139.423,21559.0
2020-04-07 11:10:00,148.4,149.26,148.31,149.09,6882.0,139.3854,140.1932,139.3009,140.0335,6882.0
2020-04-07 11:15:00,149.23,149.86,149.22,149.66,8652.0,140.165,140.7567,140.1556,140.5689,8652.0
2020-04-07 11:20:00,149.5,149.59,148.9,149.59,3571.0,140.4186,140.5031,139.855,140.5031,3571.0
2020-04-07 11:25:00,149.54,150.08,149.22,149.97,3780.0,140.4562,140.9634,140.1556,140.86,3780.0
2020-04-07 11:30:00,150.16,150.8,150.11,150.77,6356.0,141.0385,141.6396,140.9915,141.6114,6356.0
2020-04-07 11:35:00,150.65,151.23,150.36,151.07,4889.0,141.4987,142.0435,141.2263,141.8932,4889.0
2020-04-07 11:40:00,151.19,151.49,150.59,151.27,4680.0,142.0059,142.2877,141.4424,142.0811,4680.0
2020-04-07 11:45:00,151.28,151.32,150.76,150.76,6400.0,142.0905,142.128,141.602,141.602,6400.0
2020-04-07 11:50:00,150.8,151.11,150.34,150.95,6539.0,141.6396,141.9308,141.2076,141.7805,6539.0
2020-04-07 11:55:00,150.95,151.02,149.88,150.73,13331.0,141.7805,141.8463,140.7755,141.5739,13331.0
2020-04-07 12:00:00,150.7,151.86,150.69,151.86,5508.0,141.5457,142.6352,141.5363,142.6352,5508.0
2020-04-07 12:05:00,151.99,152.87,151.95,152.87,6581.0,142.7573,143.5839,142.7198,143.5839,6581.0
2020-04-07 12:10:00,152.75,153.0,152.2,152.46,7331.0,143.4712,143.706,142.9546,143.1988,7331.0
2020-04-07 12:15:00,152.5,153.49,152.5,153.05,6165.0,143.2363,144.1662,143.2363,143.7529,6165.0
2020-04-07 12:20:00,152.96,153.39,152.67,152.84,2699.0,143.6684,144.0723,143.396,143.5557,2699.0
2020-04-07 12:25:00,152.7,153.11,152.4,153.11,5600.0,143.4242,143.8093,143.1424,143.8093,5600.0
2020-04-07 12:30:00,153.09,153.27,152.24,152.51,3805.0,143.7905,143.9596,142.9921,143.2457,3805.0
2020-04-07 12:35:00,152.48,152.93,152.12,152.57,4459.0,143.2176,143.6402,142.8794,143.3021,4459.0
2020-04-07 12:40:00,152.57,153.12,152.57,152.79,6293.0,143.3021,143.8187,143.3021,143.5087,6293.0
2020-04-07 12:45:00,152.73,153.26,152.49,153.25,4602.0,143.4524,143.9502,143.227,143.9408,4602.0
2020-04-07 12:50:00,153.07,153.15,152.41,152.62,3300.0,143.7717,143.8469,143.1518,143.3491,3300.0
2020-04-07 12:55:00,152.43,153.22,152.41,152.71,5085.0,143.1706,143.9126,143.1518,143.4336,5085.0
2020-04-07 13:00:00,152.77,153.01,152.5,152.51,4956.0,143.4899,143.7154,143.2363,143.2457,4956.0
2020-04-07 13:05:00,152.49,153.01,152.27,152.27,4323.0,143.227,143.7154,143.0203,143.0203,4323.0
2020-04-07 13:10:00,152.44,152.89,152.08,152.67,6502.0,143.18,143.6027,142.8419,143.396,6502.0
2020-04-07 13:15:00,152.75,152.75,152.09,152.23,5001.0,143.4712,143.4712,142.8513,142.9827,5001.0
2020-04-07 13:20:00,152.3,152.68,151.98,152.49,4036.0,143.0485,143.4054,142.7479,143.227,4036.0
2020-04-07 13:25:00,152.49,152.79,152.37,152.79,4060.0,143.227,143.5087,143.1142,143.5087,4060.0
2020-04-07 13:30:00,152.5,152.78,152.39,152.52,4002.0,143.2363,143.4993,143.133,143.2551,4002.0
2020-04-07 13:35:00,152.37,152.49,152.17,152.24,3681.0,143.1142,143.227,142.9264,142.9921,3681.0
2020-04-07 13:40:00,152.28,153.04,152.27,152.5,6034.0,143.0297,143.7435,143.0203,143.2363,6034.0
2020-04-07 13:45:00,152.62,153.29,152.62,152.69,2621.0,143.3491,143.9784,143.3491,143.4148,2621.0
2020-04-07 13:50:00,152.56,152.56,152.16,152.49,4906.0,143.2927,143.2927,142.917,143.227,4906.0
2020-04-07 13:55:00,152.43,152.44,152.04,152.12,4802.0,143.1706,143.18,142.8043,142.8794,4802.0
2020-04-07 14:00:00,152.12,152.12,151.49,151.64,10548.0,142.8794,142.8794,142.2877,142.4286,10548.0
2020-04-07 14:05:00,151.53,151.53,150.47,150.62,6034.0,142.3253,142.3253,141.3297,141.4705,6034.0
2020-04-07 14:10:00,150.69,151.25,150.66,150.96,7837.0,141.5363,142.0623,141.5081,141.7899,7837.0
2020-04-07 14:15:00,150.86,151.06,150.28,150.28,4346.0,141.696,141.8838,141.1512,141.1512,4346.0
2020-04-07 14:20:00,150.25,151.2,150.15,151.03,5365.0,141.123,142.0153,141.0291,141.8556,5365.0
2020-04-07 14:25:00,150.9,151.48,150.81,151.16,25981.0,141.7335,142.2783,141.649,141.9777,25981.0
2020-04-07 14:30:00,150.76,151.08,150.34,150.47,9954.0,141.602,141.9026,141.2076,141.3297,9954.0
2020-04-07 14:35:00,150.15,150.35,149.8,150.18,6171.0,141.0291,141.217,140.7004,141.0573,6171.0
2020-04-07 14:40:00,150.25,150.25,148.79,148.81,6992.0,141.123,141.123,139.7517,139.7705,6992.0
2020-04-07 14:45:00,148.97,149.48,148.28,148.35,18568.0,139.9208,140.3998,139.2727,139.3384,18568.0
2020-04-07 14:50:00,148.36,148.43,147.45,147.53,13382.0,139.3478,139.4136,138.4931,138.5683,13382.0
2020-04-07 14:55:00,147.53,148.06,147.14,147.7,13407.0,138.5683,139.0661,138.2019,138.7279,13407.0
2020-04-07 15:00:00,147.46,148.53,147.46,148.03,20044.0,138.5025,139.5075,138.5025,139.0379,20044.0
2020-04-07 15:05:00,148.03,148.38,147.66,148.11,28322.0,139.0379,139.3666,138.6904,139.113,28322.0
2020-04-07 15:10:00,148.11,148.69,148.11,148.53,23213.0,139.113,139.6578,139.113,139.5075,23213.0
2020-04-07 15:15:00,148.47,148.5,147.78,148.12,11644.0,139.4512,139.4793,138.8031,139.1224,11644.0
2020-04-07 15:20:00,148.0,148.34,147.64,147.9,11120.0,139.0097,139.329,138.6716,138.9158,11120.0
2020-04-07 15:25:00,147.91,148.79,147.67,147.67,11215.0,138.9252,139.7517,138.6997,138.6997,11215.0
2020-04-07 15:30:00,147.8,148.63,147.56,148.59,8195.0,138.8219,139.6014,138.5964,139.5639,8195.0
2020-04-07 15:35:00,148.77,149.64,148.76,149.64,7219.0,139.7329,140.5501,139.7235,140.5501,7219.0
2020-04-07 15:40:00,149.32,150.05,149.32,149.4,6300.0,140.2495,140.9352,140.2495,140.3247,6300.0
2020-04-07 15:45:00,149.24,150.41,149.24,150.41,11493.0,140.1744,141.2733,140.1744,141.2733,11493.0
2020-04-07 15:50:00,150.1,150.1,147.2,148.08,35791.0,140.9821,140.9821,138.2583,139.0848,35791.0
2020-04-07 15:55:00,148.04,148.33,146.52,147.22,70017.0,139.0473,139.3197,137.6196,138.2771,70017.0
2020-04-08 09:30:00,149.59,152.63,149.28,150.34,16185.0,140.5031,143.3585,140.2119,141.2076,16185.0
2020-04-08 09:35:00,151.03,151.22,149.51,150.83,7635.0,141.8556,142.0341,140.428,141.6678,7635.0
2020-04-08 09:40:00,150.8,151.4,150.42,150.58,8261.0,141.6396,142.2032,141.2827,141.433,8261.0
2020-04-08 09:45:00,150.72,150.86,149.57,149.8,6851.0,141.5645,141.696,140.4843,140.7004,6851.0
2020-04-08 09:50:00,149.72,150.77,149.55,150.66,13989.0,140.6252,141.6114,140.4655,141.5081,13989.0
2020-04-08 09:55:00,150.58,150.84,150.0,150.0,5500.0,141.433,141.6772,140.8882,140.8882,5500.0
2020-04-08 10:00:00,149.9,150.14,149.68,149.7,4052.0,140.7943,141.0197,140.5876,140.6064,4052.0
2020-04-08 10:05:00,149.61,150.0,148.58,149.07,7768.0,140.5219,140.8882,139.5545,140.0147,7768.0
2020-04-08 10:10:00,149.15,149.56,149.06,149.56,1064.0,140.0898,140.4749,140.0053,140.4749,1064.0
2020-04-08 10:15:00,149.63,150.54,149.62,150.46,6401.0,140.5407,141.3954,140.5313,141.3203,6401.0
2020-04-08 10:20:00,150.5,150.56,150.09,150.27,3057.0,141.3578,141.4142,140.9727,141.1418,3057.0
2020-04-08 10:25:00,150.4,151.59,150.34,151.27,4500.0,141.2639,142.3816,141.2076,142.0811,4500.0
2020-04-08 10:30:00,151.57,151.8,151.08,151.8,1904.0,142.3628,142.5789,141.9026,142.5789,1904.0
2020-04-08 10:35:00,151.77,151.86,151.36,151.49,6100.0,142.5507,142.6352,142.1656,142.2877,6100.0
2020-04-08 10:40:00,151.49,151.92,150.87,151.16,5283.0,142.2877,142.6916,141.7054,141.9777,5283.0
2020-04-08 10:45:00,151.16,151.43,150.99,151.06,22824.0,141.9777,142.2313,141.8181,141.8838,22824.0
2020-04-08 10:50:00,151.13,151.24,150.79,150.81,6600.0,141.9496,142.0529,141.6302,141.649,6600.0
2020-04-08 10:55:00,150.56,150.71,150.15,150.53,8328.0,141.4142,141.5551,141.0291,141.386,8328.0
2020-04-08 11:00:00,150.53,150.69,149.67,149.68,8884.0,141.386,141.5363,140.5783,140.5876,8884.0
2020-04-08 11:05:00,150.08,150.14,149.29,149.4,13279.0,140.9634,141.0197,140.2213,140.3247,13279.0
2020-04-08 11:10:00,149.41,150.98,149.4,150.98,7368.0,140.3341,141.8087,140.3247,141.8087,7368.0
2020-04-08 11:15:00,150.88,151.46,150.68,150.86,9404.0,141.7148,142.2595,141.5269,141.696,9404.0
2020-04-08 11:20:00,151.11,151.11,150.38,150.7,9768.0,141.9308,141.9308,141.2451,141.5457,9768.0
2020-04-08 11:25:00,150.47,151.22,150.47,150.64,5821.0,141.3297,142.0341,141.3297,141.4893,5821.0
2020-04-08 11:30:00,150.75,150.75,150.07,150.33,14682.0,141.5927,141.5927,140.954,141.1982,14682.0
2020-04-08 11:35:00,150.43,150.75,150.34,150.68,33908.0,141.2921,141.5927,141.2076,141.5269,33908.0
2020-04-08 11:40:00,150.57,150.7,149.99,150.0,11010.0,141.4236,141.5457,140.8788,140.8882,11010.0
2020-04-08 11:45:00,150.03,150.24,149.8,149.8,10897.0,140.9164,141.1136,140.7004,140.7004,10897.0
2020-04-08 11:50:00,149.76,149.77,148.89,148.96,12128.0,140.6628,140.6722,139.8456,139.9114,12128.0
2020-04-08 11:55:00,148.83,149.19,148.75,148.94,4777.0,139.7893,140.1274,139.7141,139.8926,4777.0
2020-04-08 12:00:00,149.02,149.02,148.58,148.92,8482.0,139.9677,139.9677,139.5545,139.8738,8482.0
2020-04-08 12:05:00,148.87,149.35,148.59,149.15,6488.0,139.8269,140.2777,139.5639,140.0898,6488.0
2020-04-08 12:10:00,149.11,149.11,148.43,148.45,28746.0,140.0523,140.0523,139.4136,139.4324,28746.0
2020-04-08 12:15:00,148.52,149.03,148.52,148.88,5252.0,139.4981,139.9771,139.4981,139.8362,5252.0
2020-04-08 12:20:00,148.87,149.53,148.71,149.36,9824.0,139.8269,140.4468,139.6766,140.2871,9824.0
2020-04-08 12:25:00,149.15,149.27,148.82,149.06,3373.0,140.0898,140.2026,139.7799,140.0053,3373.0
2020-04-08 12:30:00,149.07,149.41,148.88,148.94,5050.0,140.0147,140.3341,139.8362,139.8926,5050.0
2020-04-08 12:35:00,149.0,149.13,147.67,148.78,21133.0,139.949,140.0711,138.6997,139.7423,21133.0
2020-04-08 12:40:00,148.56,148.83,148.4,148.72,3100.0,139.5357,139.7893,139.3854,139.686,3100.0
2020-04-08 12:45:00,148.77,149.19,148.76,148.83,6816.0,139.7329,140.1274,139.7235,139.7893,6816.0
2020-04-08 12:50:00,148.92,148.98,148.63,148.69,3195.0,139.8738,139.9302,139.6014,139.6578,3195.0
2020-04-08 12:55:00,148.72,149.02,148.63,148.77,6894.0,139.686,139.9677,139.6014,139.7329,6894.0
2020-04-08 13:00:00,148.78,149.17,148.62,148.95,9865.0,139.7423,140.1086,139.592,139.902,9865.0
2020-04-08 13:05:00,148.96,149.54,148.8,149.29,2670.0,139.9114,140.4562,139.7611,140.2213,2670.0
2020-04-08 13:10:00,149.31,149.31,148.87,149.01,7982.0,140.2401,140.2401,139.8269,139.9583,7982.0
2020-04-08 13:15:00,149.01,149.11,148.86,149.0,3733.0,139.9583,140.0523,139.8175,139.949,3733.0
2020-04-08 13:20:00,149.22,149.32,148.95,149.17,7261.0,140.1556,140.2495,139.902,140.1086,7261.0
2020-04-08 13:25:00,149.15,149.15,148.5,148.55,9683.0,140.0898,140.0898,139.4793,139.5263,9683.0
2020-04-08 13:30:00,148.6,148.62,147.82,147.94,16151.0,139.5733,139.592,138.8406,138.9533,16151.0
2020-04-08 13:35:00,147.88,148.04,147.53,147.72,5178.0,138.897,139.0473,138.5683,138.7467,5178.0
2020-04-08 13:40:00,147.61,147.66,146.91,146.96,10600.0,138.6434,138.6904,137.9859,138.0329,10600.0
2020-04-08 13:45:00,147.06,147.85,146.93,147.68,9700.0,138.1268,138.8688,138.0047,138.7091,9700.0
2020-04-08 13:50:00,147.69,148.26,147.69,148.26,5285.0,138.7185,139.2539,138.7185,139.2539,5285.0
2020-04-08 13:55:00,148.32,148.32,147.52,147.68,7722.0,139.3103,139.3103,138.5589,138.7091,7722.0
2020-04-08 14:00:00,147.81,148.61,147.81,148.61,16154.0,138.8312,139.5826,138.8312,139.5826,16154.0
2020-04-08 14:05:00,148.72,148.99,148.45,148.99,8000.0,139.686,139.9396,139.4324,139.9396,8000.0
2020-04-08 14:10:00,148.94,149.28,148.72,148.86,19189.0,139.8926,140.2119,139.686,139.8175,19189.0
2020-04-08 14:15:00,148.94,149.43,148.93,149.27,8045.0,139.8926,140.3528,139.8832,140.2026,8045.0
2020-04-08 14:20:00,149.29,149.82,149.11,149.71,6472.0,140.2213,140.7191,140.0523,140.6158,6472.0
2020-04-08 14:25:00,149.69,149.92,149.55,149.66,5955.0,140.597,140.8131,140.4655,140.5689,5955.0
2020-04-08 14:30:00,149.66,149.96,149.56,149.88,6083.0,140.5689,140.8506,140.4749,140.7755,6083.0
2020-04-08 14:35:00,149.79,150.36,149.72,150.32,10391.0,140.691,141.2263,140.6252,141.1888,10391.0
2020-04-08 14:40:00,150.3,150.77,150.3,150.7,16579.0,141.17,141.6114,141.17,141.5457,16579.0
2020-04-08 14:45:00,150.84,151.02,150.49,150.69,10001.0,141.6772,141.8463,141.3484,141.5363,10001.0
2020-04-08 14:50:00,150.79,151.68,150.79,151.56,7582.0,141.6302,142.4662,141.6302,142.3534,7582.0
2020-04-08 14:55:00,151.67,151.67,151.07,151.37,10943.0,142.4568,142.4568,141.8932,142.175,10943.0
2020-04-08 15:00:00,151.27,151.88,151.26,151.58,11149.0,142.0811,142.654,142.0717,142.3722,11149.0
2020-04-08 15:05:00,151.58,151.88,151.32,151.82,9424.0,142.3722,142.654,142.128,142.5977,9424.0
2020-04-08 15:10:00,151.81,152.15,151.34,151.52,17239.0,142.5883,142.9076,142.1468,142.3159,17239.0
2020-04-08 15:15:00,151.45,152.0,151.26,151.96,13568.0,142.2501,142.7667,142.0717,142.7292,13568.0
2020-04-08 15:20:00,152.0,152.0,151.38,151.6,10679.0,142.7667,142.7667,142.1844,142.391,10679.0
2020-04-08 15:25:00,151.62,151.94,151.59,151.85,10969.0,142.4098,142.7104,142.3816,142.6258,10969.0
2020-04-08 15:30:00,151.85,152.73,151.84,152.01,13992.0,142.6258,143.4524,142.6164,142.7761,13992.0
2020-04-08 15:35:00,152.0,152.0,151.07,151.4,20052.0,142.7667,142.7667,141.8932,142.2032,20052.0
2020-04-08 15:40:00,151.41,151.85,150.98,151.28,20609.0,142.2126,142.6258,141.8087,142.0905,20609.0
2020-04-08 15:45:00,151.16,152.12,150.91,151.91,16553.0,141.9777,142.8794,141.7429,142.6822,16553.0
2020-04-08 15:50:00,151.91,153.15,151.7,152.93,47895.0,142.6822,143.8469,142.4849,143.6402,47895.0
2020-04-08 15:55:00,152.93,152.93,151.93,152.32,60843.0,143.6402,143.6402,142.701,143.0673,60843.0
2020-04-09 09:30:00,152.15,154.06,152.15,153.43,22644.0,142.9076,144.7016,142.9076,144.1099,22644.0
2020-04-09 09:35:00,153.49,155.43,153.49,155.39,47342.0,144.1662,145.9884,144.1662,145.9508,47342.0
2020-04-09 09:40:00,155.4,156.9,155.4,156.62,11124.0,145.9602,147.3691,145.9602,147.1061,11124.0
2020-04-09 09:45:00,156.46,156.82,155.84,156.63,12522.0,146.9558,147.2939,146.3735,147.1155,12522.0
2020-04-09 09:50:00,156.46,156.46,155.66,156.01,10469.0,146.9558,146.9558,146.2044,146.5331,10469.0
2020-04-09 09:55:00,155.93,156.08,155.29,155.99,8045.0,146.458,146.5989,145.8569,146.5143,8045.0
2020-04-09 10:00:00,155.95,156.65,155.48,155.8,18035.0,146.4768,147.1343,146.0353,146.3359,18035.0
2020-04-09 10:05:00,155.78,156.2,154.66,154.66,8811.0,146.3171,146.7116,145.2651,145.2651,8811.0
2020-04-09 10:10:00,154.48,155.37,154.48,154.89,6100.0,145.0961,145.932,145.0961,145.4812,6100.0
2020-04-09 10:15:00,154.87,154.87,153.0,153.1,7968.0,145.4624,145.4624,143.706,143.7999,7968.0
2020-04-09 10:20:00,152.81,153.0,152.2,152.82,13649.0,143.5275,143.706,142.9546,143.5369,13649.0
2020-04-09 10:25:00,153.22,153.94,153.14,153.2,7455.0,143.9126,144.5889,143.8375,143.8938,7455.0
2020-04-09 10:30:00,153.2,153.31,152.31,152.66,8692.0,143.8938,143.9971,143.0579,143.3866,8692.0
2020-04-09 10:35:00,152.61,152.94,151.89,152.67,8306.0,143.3397,143.6496,142.6634,143.396,8306.0
2020-04-09 10:40:00,152.95,153.88,152.95,153.69,7900.0,143.659,144.5325,143.659,144.3541,7900.0
2020-04-09 10:45:00,153.39,153.81,153.16,153.28,3925.0,144.0723,144.4668,143.8563,143.969,3925.0
2020-04-09 10:50:00,153.14,153.14,151.42,151.47,13717.0,143.8375,143.8375,142.222,142.2689,13717.0
2020-04-09 10:55:00,151.56,153.1,151.56,152.87,6677.0,142.3534,143.7999,142.3534,143.5839,6677.0
2020-04-09 11:00:00,152.8,152.8,151.88,152.09,8788.0,143.5181,143.5181,142.654,142.8513,8788.0
2020-04-09 11:05:00,152.14,152.72,151.51,152.59,7800.0,142.8982,143.443,142.3065,143.3209,7800.0
2020-04-09 11:10:00,152.65,152.69,152.14,152.52,5667.0,143.3772,143.4148,142.8982,143.2551,5667.0
2020-04-09 11:15:00,152.34,152.68,152.32,152.62,6268.0,143.0861,143.4054,143.0673,143.3491,6268.0
2020-04-09 11:20:00,152.83,153.44,152.73,153.02,4500.0,143.5463,144.1192,143.4524,143.7248,4500.0
2020-04-09 11:25:00,153.0,154.07,152.88,154.0,5735.0,143.706,144.711,143.5933,144.6452,5735.0
2020-04-09 11:30:00,153.83,154.16,153.68,153.96,4035.0,144.4856,144.7955,144.3447,144.6077,4035.0
2020-04-09 11:35:00,154.09,154.76,153.85,154.67,3560.0,144.7298,145.3591,144.5043,145.2745,3560.0
2020-04-09 11:40:00,154.89,155.15,154.61,154.93,6830.0,145.4812,145.7254,145.2182,145.5187,6830.0
2020-04-09 11:45:00,154.9,154.97,154.64,154.89,3751.0,145.4906,145.5563,145.2464,145.4812,3751.0
2020-04-09 11:50:00,155.09,155.46,154.71,155.0,5518.0,145.669,146.0165,145.3121,145.5845,5518.0
2020-04-09 11:55:00,154.92,155.64,154.83,155.64,2960.0,145.5093,146.1856,145.4248,146.1856,2960.0
2020-04-09 12:00:00,155.74,155.74,155.23,155.62,5789.0,146.2795,146.2795,145.8005,146.1668,5789.0
2020-04-09 12:05:00,155.51,155.65,155.11,155.65,12100.0,146.0635,146.195,145.6878,146.195,12100.0
2020-04-09 12:10:00,155.61,155.7,155.18,155.42,3000.0,146.1574,146.242,145.7536,145.979,3000.0
2020-04-09 12:15:00,155.42,156.2,155.42,156.15,8839.0,145.979,146.7116,145.979,146.6646,8839.0
2020-04-09 12:20:00,156.09,156.3,156.02,156.25,5916.0,146.6083,146.8055,146.5425,146.7586,5916.0
2020-04-09 12:25:00,156.23,156.28,155.79,155.97,5844.0,146.7398,146.7867,146.3265,146.4956,5844.0
2020-04-09 12:30:00,155.97,156.44,155.79,155.88,4809.0,146.4956,146.937,146.3265,146.411,4809.0
2020-04-09 12:35:00,155.88,156.39,155.52,156.3,11893.0,146.411,146.89,146.0729,146.8055,11893.0
2020-04-09 12:40:00,156.34,156.82,156.28,156.64,5260.0,146.8431,147.2939,146.7867,147.1249,5260.0
2020-04-09 12:45:00,156.44,156.95,156.34,156.81,3112.0,146.937,147.416,146.8431,147.2845,3112.0
2020-04-09 12:50:00,156.73,157.53,156.73,157.17,20565.0,147.2094,147.9608,147.2094,147.6227,20565.0
2020-04-09 12:55:00,157.1,157.86,157.01,157.66,5360.0,147.5569,148.2708,147.4724,148.0829,5360.0
2020-04-09 13:00:00,157.59,157.79,157.47,157.54,5527.0,148.0172,148.205,147.9044,147.9702,5527.0
2020-04-09 13:05:00,157.41,157.87,157.33,157.82,6114.0,147.8481,148.2801,147.7729,148.2332,6114.0
2020-04-09 13:10:00,157.79,157.83,157.31,157.67,10354.0,148.205,148.2426,147.7542,148.0923,10354.0
2020-04-09 13:15:00,157.76,157.76,156.78,157.07,3300.0,148.1768,148.1768,147.2564,147.5287,3300.0
2020-04-09 13:20:00,157.06,157.06,156.37,156.37,3500.0,147.5193,147.5193,146.8713,146.8713,3500.0
2020-04-09 13:25:00,156.28,156.66,156.08,156.6,9823.0,146.7867,147.1436,146.5989,147.0873,9823.0
2020-04-09 13:30:00,156.62,156.9,156.15,156.25,8389.0,147.1061,147.3691,146.6646,146.7586,8389.0
2020-04-09 13:35:00,156.22,156.24,155.17,155.25,7761.0,146.7304,146.7492,145.7442,145.8193,7761.0
2020-04-09 13:40:00,155.47,155.79,155.33,155.47,6922.0,146.0259,146.3265,145.8944,146.0259,6922.0
2020-04-09 13:45:00,155.66,155.75,154.91,155.06,5400.0,146.2044,146.2889,145.5,145.6408,5400.0
2020-04-09 13:50:00,155.01,155.29,154.64,155.21,8333.0,145.5939,145.8569,145.2464,145.7817,8333.0
2020-04-09 13:55:00,155.25,155.36,155.05,155.1,8900.0,145.8193,145.9226,145.6314,145.6784,8900.0
2020-04-09 14:00:00,155.03,155.22,154.37,154.44,7662.0,145.6127,145.7911,144.9928,145.0585,7662.0
2020-04-09 14:05:00,154.31,154.36,153.72,153.84,4800.0,144.9364,144.9834,144.3822,144.4949,4800.0
2020-04-09 14:10:00,154.07,154.34,153.75,154.18,8787.0,144.711,144.9646,144.4104,144.8143,8787.0
2020-04-09 14:15:00,154.22,154.23,152.66,152.7,9157.0,144.8519,144.8613,143.3866,143.4242,9157.0
2020-04-09 14:20:00,152.69,152.69,151.82,151.87,15751.0,143.4148,143.4148,142.5977,142.6446,15751.0
2020-04-09 14:25:00,151.89,152.6,151.76,151.76,7900.0,142.6634,143.3303,142.5413,142.5413,7900.0
2020-04-09 14:30:00,151.78,152.72,151.59,152.23,8814.0,142.5601,143.443,142.3816,142.9827,8814.0
2020-04-09 14:35:00,152.25,152.4,151.92,152.17,6200.0,143.0015,143.1424,142.6916,142.9264,6200.0
2020-04-09 14:40:00,152.33,152.36,151.68,152.08,4800.0,143.0767,143.1049,142.4662,142.8419,4800.0
2020-04-09 14:45:00,152.07,152.19,151.05,151.18,6112.0,142.8325,142.9452,141.8744,141.9965,6112.0
2020-04-09 14:50:00,151.04,151.07,150.16,150.48,6038.0,141.865,141.8932,141.0385,141.3391,6038.0
2020-04-09 14:55:00,150.58,150.59,149.83,150.45,8366.0,141.433,141.4424,140.7285,141.3109,8366.0
2020-04-09 15:00:00,150.54,150.54,149.2,149.57,10700.0,141.3954,141.3954,140.1368,140.4843,10700.0
2020-04-09 15:05:00,149.56,149.99,149.26,149.66,8850.0,140.4749,140.8788,140.1932,140.5689,8850.0
2020-04-09 15:10:00,149.76,150.0,149.25,149.42,16354.0,140.6628,140.8882,140.1838,140.3434,16354.0
2020-04-09 15:15:00,149.54,149.85,148.75,148.94,14303.0,140.4562,140.7473,139.7141,139.8926,14303.0
2020-04-09 15:20:00,149.06,149.1,148.48,148.81,13559.0,140.0053,140.0429,139.4605,139.7705,13559.0
2020-04-09 15:25:00,148.81,149.15,148.57,149.08,9813.0,139.7705,140.0898,139.5451,140.0241,9813.0
2020-04-09 15:30:00,149.32,149.64,149.11,149.37,13380.0,140.2495,140.5501,140.0523,140.2965,13380.0
2020-04-09 15:35:00,149.48,149.49,148.84,149.33,16414.0,140.3998,140.4092,139.7987,140.2589,16414.0
2020-04-09 15:40:00,149.39,149.7,149.18,149.53,11478.0,140.3153,140.6064,140.118,140.4468,11478.0
2020-04-09 15:45:00,149.6,149.75,148.91,149.17,16278.0,140.5125,140.6534,139.8644,140.1086,16278.0
2020-04-09 15:50:00,149.24,150.03,149.09,149.93,22024.0,140.1744,140.9164,140.0335,140.8225,22024.0
2020-04-09 15:55:00,149.9,150.27,149.73,150.12,47041.0,140.7943,141.1418,140.6346,141.0009,47041.0
2020-04-13 09:30:00,149.5,150.46,149.15,149.45,13033.0,140.4186,141.3203,140.0898,140.3716,13033.0
2020-04-13 09:35:00,150.1,151.15,149.31,150.59,10110.0,140.9821,141.9684,140.2401,141.4424,10110.0
2020-04-13 09:40:00,150.34,150.61,149.62,149.89,5315.0,141.2076,141.4612,140.5313,140.7849,5315.0
2020-04-13 09:45:00,149.95,149.95,148.78,148.83,7156.0,140.8412,140.8412,139.7423,139.7893,7156.0
2020-04-13 09:50:00,148.96,149.92,148.96,149.03,3723.0,139.9114,140.8131,139.9114,139.9771,3723.0
2020-04-13 09:55:00,149.13,149.82,148.86,148.87,12786.0,140.0711,140.7191,139.8175,139.8269,12786.0
2020-04-13 10:00:00,148.59,150.19,148.59,150.17,4457.0,139.5639,141.0667,139.5639,141.0479,4457.0
2020-04-13 10:05:00,150.25,150.38,149.72,150.12,8647.0,141.123,141.2451,140.6252,141.0009,8647.0
2020-04-13 10:10:00,150.17,150.37,149.66,149.87,4975.0,141.0479,141.2357,140.5689,140.7661,4975.0
2020-04-13 10:15:00,149.52,149.52,148.76,148.76,1759.0,140.4374,140.4374,139.7235,139.7235,1759.0
2020-04-13 10:20:00,148.97,149.34,148.17,148.55,6496.0,139.9208,140.2683,139.1694,139.5263,6496.0
2020-04-13 10:25:00,148.51,148.98,148.39,148.86,5200.0,139.4887,139.9302,139.376,139.8175,5200.0
2020-04-13 10:30:00,149.01,149.51,148.8,149.05,5027.0,139.9583,140.428,139.7611,139.9959,5027.0
2020-04-13 10:35:00,149.16,149.32,148.72,148.9,3100.0,140.0992,140.2495,139.686,139.855,3100.0
2020-04-13 10:40:00,148.95,149.36,148.78,149.23,1969.0,139.902,140.2871,139.7423,140.165,1969.0
2020-04-13 10:45:00,149.75,150.15,149.75,149.92,939.0,140.6534,141.0291,140.6534,140.8131,939.0
2020-04-13 10:50:00,150.01,150.07,149.62,149.94,10296.0,140.8976,140.954,140.5313,140.8319,10296.0
2020-04-13 10:55:00,150.13,150.24,149.62,149.97,12395.0,141.0103,141.1136,140.5313,140.86,12395.0
2020-04-13 11:00:00,149.98,150.13,149.44,149.71,4834.0,140.8694,141.0103,140.3622,140.6158,4834.0
2020-04-13 11:05:00,149.72,149.72,149.09,149.09,2335.0,140.6252,140.6252,140.0335,140.0335,2335.0
2020-04-13 11:10:00,149.27,149.84,149.26,149.58,7410.0,140.2026,140.7379,140.1932,140.4937,7410.0
2020-04-13 11:15:00,149.47,149.6,149.05,149.16,3860.0,140.3904,140.5125,139.9959,140.0992,3860.0
2020-04-13 11:20:00,149.04,149.65,148.98,149.65,3200.0,139.9865,140.5595,139.9302,140.5595,3200.0
2020-04-13 11:25:00,149.68,150.07,149.66,150.07,4468.0,140.5876,140.954,140.5689,140.954,4468.0
2020-04-13 11:30:00,150.11,150.11,149.5,149.75,2497.0,140.9915,140.9915,140.4186,140.6534,2497.0
2020-04-13 11:35:00,149.66,149.85,149.53,149.64,2500.0,140.5689,140.7473,140.4468,140.5501,2500.0
2020-04-13 11:40:00,149.56,149.76,149.39,149.48,2700.0,140.4749,140.6628,140.3153,140.3998,2700.0
2020-04-13 11:45:00,149.62,150.18,149.59,150.08,2300.0,140.5313,141.0573,140.5031,140.9634,2300.0
2020-04-13 11:50:00,150.02,150.06,149.72,149.77,2843.0,140.907,140.9446,140.6252,140.6722,2843.0
2020-04-13 11:55:00,149.93,150.06,149.71,149.71,2262.0,140.8225,140.9446,140.6158,140.6158,2262.0
2020-04-13 12:00:00,149.61,150.32,149.57,150.11,4801.0,140.5219,141.1888,140.4843,140.9915,4801.0
2020-04-13 12:05:00,150.11,150.62,150.08,150.49,1931.0,140.9915,141.4705,140.9634,141.3484,1931.0
2020-04-13 12:10:00,150.7,151.17,150.47,151.07,2825.0,141.5457,141.9871,141.3297,141.8932,2825.0
2020-04-13 12:15:00,150.92,151.49,150.92,151.49,2587.0,141.7523,142.2877,141.7523,142.2877,2587.0
2020-04-13 12:20:00,151.59,151.76,151.14,151.69,4640.0,142.3816,142.5413,141.959,142.4756,4640.0
2020-04-13 12:25:00,151.68,151.89,151.24,151.31,4543.0,142.4662,142.6634,142.0529,142.1186,4543.0
2020-04-13 12:30:00,151.19,151.2,150.77,150.79,3474.0,142.0059,142.0153,141.6114,141.6302,3474.0
2020-04-13 12:35:00,150.73,150.78,150.3,150.43,7708.0,141.5739,141.6208,141.17,141.2921,7708.0
2020-04-13 12:40:00,150.57,150.85,150.51,150.62,2062.0,141.4236,141.6866,141.3672,141.4705,2062.0
2020-04-13 12:45:00,150.81,151.04,150.73,150.96,5525.0,141.649,141.865,141.5739,141.7899,5525.0
2020-04-13 12:50:00,150.94,150.94,150.19,150.23,3800.0,141.7711,141.7711,141.0667,141.1042,3800.0
2020-04-13 12:55:00,150.3,150.31,150.07,150.07,3173.0,141.17,141.1794,140.954,140.954,3173.0
2020-04-13 13:00:00,149.99,150.03,149.82,149.95,4684.0,140.8788,140.9164,140.7191,140.8412,4684.0
2020-04-13 13:05:00,150.06,150.38,150.05,150.35,1600.0,140.9446,141.2451,140.9352,141.217,1600.0
2020-04-13 13:10:00,150.38,150.38,149.68,149.83,2027.0,141.2451,141.2451,140.5876,140.7285,2027.0
2020-04-13 13:15:00,149.93,149.94,149.59,149.91,3168.0,140.8225,140.8319,140.5031,140.8037,3168.0
2020-04-13 13:20:00,149.89,150.08,149.89,150.08,2018.0,140.7849,140.9634,140.7849,140.9634,2018.0
2020-04-13 13:25:00,150.08,150.25,149.98,149.98,2900.0,140.9634,141.123,140.8694,140.8694,2900.0
2020-04-13 13:30:00,150.1,150.49,149.98,150.46,3538.0,140.9821,141.3484,140.8694,141.3203,3538.0
2020-04-13 13:35:00,150.46,150.96,150.46,150.73,5504.0,141.3203,141.7899,141.3203,141.5739,5504.0
2020-04-13 13:40:00,150.78,150.84,150.61,150.62,3465.0,141.6208,141.6772,141.4612,141.4705,3465.0
2020-04-13 13:45:00,150.61,150.84,150.61,150.77,1285.0,141.4612,141.6772,141.4612,141.6114,1285.0
2020-04-13 13:50:00,150.64,151.38,150.64,151.28,2561.0,141.4893,142.1844,141.4893,142.0905,2561.0
2020-04-13 13:55:00,151.47,151.53,151.28,151.36,2000.0,142.2689,142.3253,142.0905,142.1656,2000.0
2020-04-13 14:00:00,151.3,151.44,150.97,150.98,3346.0,142.1092,142.2407,141.7993,141.8087,3346.0
2020-04-13 14:05:00,150.98,151.45,150.95,151.19,2700.0,141.8087,142.2501,141.7805,142.0059,2700.0
2020-04-13 14:10:00,151.18,151.19,150.27,150.27,3200.0,141.9965,142.0059,141.1418,141.1418,3200.0
2020-04-13 14:15:00,150.46,150.91,150.43,150.77,1943.0,141.3203,141.7429,141.2921,141.6114,1943.0
2020-04-13 14:20:00,150.82,150.82,150.27,150.47,2800.0,141.6584,141.6584,141.1418,141.3297,2800.0
2020-04-13 14:25:00,150.53,150.53,149.97,150.23,3155.0,141.386,141.386,140.86,141.1042,3155.0
2020-04-13 14:30:00,150.32,150.74,150.32,150.69,6300.0,141.1888,141.5833,141.1888,141.5363,6300.0
2020-04-13 14:35:00,150.63,150.71,150.26,150.27,11691.0,141.4799,141.5551,141.1324,141.1418,11691.0
2020-04-13 14:40:00,150.25,150.28,149.93,149.97,5803.0,141.123,141.1512,140.8225,140.86,5803.0
2020-04-13 14:45:00,150.0,150.21,149.79,150.21,10024.0,140.8882,141.0855,140.691,141.0855,10024.0
2020-04-13 14:50:00,150.12,150.17,149.82,150.0,9333.0,141.0009,141.0479,140.7191,140.8882,9333.0
2020-04-13 14:55:00,150.0,150.79,149.9,150.56,6266.0,140.8882,141.6302,140.7943,141.4142,6266.0
2020-04-13 15:00:00,150.44,150.52,149.99,149.99,2800.0,141.3015,141.3766,140.8788,140.8788,2800.0
2020-04-13 15:05:00,150.14,150.45,150.03,150.05,3847.0,141.0197,141.3109,140.9164,140.9352,3847.0
2020-04-13 15:10:00,150.09,150.55,150.07,150.19,4295.0,140.9727,141.4048,140.954,141.0667,4295.0
2020-04-13 15:15:00,150.13,150.98,149.96,150.98,2980.0,141.0103,141.8087,140.8506,141.8087,2980.0
2020-04-13 15:20:00,151.02,151.32,150.95,151.19,3000.0,141.8463,142.128,141.7805,142.0059,3000.0
2020-04-13 15:25:00,151.22,151.71,151.07,151.69,6925.0,142.0341,142.4943,141.8932,142.4756,6925.0
2020-04-13 15:30:00,151.75,152.32,151.55,152.02,11900.0,142.5319,143.0673,142.3441,142.7855,11900.0
2020-04-13 15:35:00,152.04,152.32,151.84,152.32,8564.0,142.8043,143.0673,142.6164,143.0673,8564.0
2020-04-13 15:40:00,152.33,152.4,152.0,152.02,9960.0,143.0767,143.1424,142.7667,142.7855,9960.0
2020-04-13 15:45:00,152.02,152.41,151.6,152.18,24877.0,142.7855,143.1518,142.391,142.9358,24877.0
2020-04-13 15:50:00,152.32,152.42,151.01,152.08,27313.0,143.0673,143.1612,141.8369,142.8419,27313.0
2020-04-13 15:55:00,152.07,152.35,151.27,152.13,53242.0,142.8325,143.0955,142.0811,142.8888,53242.0
2020-04-14 09:30:00,155.1,155.5,154.12,155.5,19560.0,145.6784,146.0541,144.7579,146.0541,19560.0
2020-04-14 09:35:00,155.74,156.07,154.25,154.28,8511.0,146.2795,146.5895,144.88,144.9082,8511.0
2020-04-14 09:40:00,154.55,155.69,153.81,155.69,8931.0,145.1618,146.2326,144.4668,146.2326,8931.0
2020-04-14 09:45:00,155.62,156.41,155.44,156.41,1737.0,146.1668,146.9088,145.9978,146.9088,1737.0
2020-04-14 09:50:00,156.72,156.87,156.06,156.65,7060.0,147.2,147.3409,146.5801,147.1343,7060.0
2020-04-14 09:55:00,157.16,158.06,156.95,157.77,7612.0,147.6133,148.4586,147.416,148.1862,7612.0
2020-04-14 10:00:00,157.77,158.76,157.58,158.66,12986.0,148.1862,149.1161,148.0078,149.0222,12986.0
2020-04-14 10:05:00,158.63,158.66,157.83,158.12,9582.0,148.994,149.0222,148.2426,148.515,9582.0
2020-04-14 10:10:00,158.02,159.17,158.02,159.06,11492.0,148.421,149.5012,148.421,149.3979,11492.0
2020-04-14 10:15:00,159.23,159.62,159.08,159.33,9850.0,149.5575,149.9238,149.4166,149.6515,9850.0
2020-04-14 10:20:00,159.45,159.62,159.22,159.62,5400.0,149.7642,149.9238,149.5481,149.9238,5400.0
2020-04-14 10:25:00,159.46,159.7,159.13,159.14,8898.0,149.7736,149.999,149.4636,149.473,8898.0
2020-04-14 10:30:00,159.13,159.46,158.94,159.25,11656.0,149.4636,149.7736,149.2851,149.5763,11656.0
2020-04-14 10:35:00,159.31,159.5,158.6,158.73,6650.0,149.6327,149.8111,148.9658,149.0879,6650.0
2020-04-14 10:40:00,158.91,159.59,158.73,159.59,10617.0,149.257,149.8957,149.0879,149.8957,10617.0
2020-04-14 10:45:00,159.7,160.31,159.61,159.85,11076.0,149.999,150.5719,149.9144,150.1399,11076.0
2020-04-14 10:50:00,160.04,160.04,159.02,159.06,6492.0,150.3183,150.3183,149.3603,149.3979,6492.0
2020-04-14 10:55:00,158.89,158.89,158.4,158.6,4200.0,149.2382,149.2382,148.778,148.9658,4200.0
2020-04-14 11:00:00,158.51,158.95,158.0,158.0,10350.0,148.8813,149.2945,148.4022,148.4022,10350.0
2020-04-14 11:05:00,158.03,158.03,157.05,157.15,4753.0,148.4304,148.4304,147.51,147.6039,4753.0
2020-04-14 11:10:00,157.04,157.32,156.58,157.06,7592.0,147.5006,147.7636,147.0685,147.5193,7592.0
2020-04-14 11:15:00,157.14,157.49,157.13,157.35,6566.0,147.5945,147.9232,147.5851,147.7917,6566.0
2020-04-14 11:20:00,157.1,158.4,157.02,158.28,5000.0,147.5569,148.778,147.4818,148.6652,5000.0
2020-04-14 11:25:00,158.48,158.75,158.24,158.44,5287.0,148.8531,149.1067,148.6277,148.8155,5287.0
2020-04-14 11:30:00,158.46,158.56,158.29,158.43,2558.0,148.8343,148.9282,148.6746,148.8061,2558.0
2020-04-14 11:35:00,158.33,158.55,158.21,158.21,5066.0,148.7122,148.9188,148.5995,148.5995,5066.0
2020-04-14 11:40:00,158.33,158.58,158.12,158.49,4334.0,148.7122,148.947,148.515,148.8625,4334.0
2020-04-14 11:45:00,158.42,158.75,158.3,158.33,3888.0,148.7967,149.1067,148.684,148.7122,3888.0
2020-04-14 11:50:00,158.21,158.84,158.21,158.84,5830.0,148.5995,149.1912,148.5995,149.1912,5830.0
2020-04-14 11:55:00,158.77,158.81,158.39,158.46,2441.0,149.1255,149.163,148.7686,148.8343,2441.0
2020-04-14 12:00:00,158.57,159.38,158.57,159.38,10313.0,148.9376,149.6984,148.9376,149.6984,10313.0
2020-04-14 12:05:00,159.47,159.71,159.35,159.71,5460.0,149.783,150.0084,149.6702,150.0084,5460.0
2020-04-14 12:10:00,159.71,159.78,159.17,159.25,4596.0,150.0084,150.0741,149.5012,149.5763,4596.0
2020-04-14 12:15:00,159.35,160.08,159.32,160.08,6122.0,149.6702,150.3559,149.6421,150.3559,6122.0
2020-04-14 12:20:00,160.1,160.28,159.82,159.99,5900.0,150.3747,150.5438,150.1117,150.2714,5900.0
2020-04-14 12:25:00,159.95,159.99,159.5,159.99,3562.0,150.2338,150.2714,149.8111,150.2714,3562.0
2020-04-14 12:30:00,159.9,159.99,159.5,159.61,3726.0,150.1868,150.2714,149.8111,149.9144,3726.0
2020-04-14 12:35:00,159.65,159.77,159.17,159.17,2152.0,149.952,150.0647,149.5012,149.5012,2152.0
2020-04-14 12:40:00,159.17,159.47,159.11,159.17,2800.0,149.5012,149.783,149.4448,149.5012,2800.0
2020-04-14 12:45:00,159.25,159.46,159.03,159.14,3580.0,149.5763,149.7736,149.3697,149.473,3580.0
2020-04-14 12:50:00,159.19,159.42,159.1,159.32,2900.0,149.52,149.736,149.4354,149.6421,2900.0
2020-04-14 12:55:00,159.25,159.25,158.74,158.74,3545.0,149.5763,149.5763,149.0973,149.0973,3545.0
2020-04-14 13:00:00,158.7,158.72,158.23,158.56,2980.0,149.0597,149.0785,148.6183,148.9282,2980.0
2020-04-14 13:05:00,158.58,158.76,158.48,158.64,3456.0,148.947,149.1161,148.8531,149.0034,3456.0
2020-04-14 13:10:00,158.67,159.0,158.64,158.91,4442.0,149.0316,149.3415,149.0034,149.257,4442.0
2020-04-14 13:15:00,158.82,158.89,158.71,158.76,1800.0,149.1724,149.2382,149.0691,149.1161,1800.0
2020-04-14 13:20:00,158.71,159.13,158.66,159.13,4632.0,149.0691,149.4636,149.0222,149.4636,4632.0
2020-04-14 13:25:00,159.15,159.34,159.02,159.16,3847.0,149.4824,149.6609,149.3603,149.4918,3847.0
2020-04-14 13:30:00,159.32,160.05,159.32,160.05,4939.0,149.6421,150.3277,149.6421,150.3277,4939.0
2020-04-14 13:35:00,159.92,159.98,159.71,159.96,3739.0,150.2056,150.262,150.0084,150.2432,3739.0
2020-04-14 13:40:00,159.89,160.14,159.85,159.92,4584.0,150.1774,150.4123,150.1399,150.2056,4584.0
2020-04-14 13:45:00,159.96,160.09,159.78,159.78,5811.0,150.2432,150.3653,150.0741,150.0741,5811.0
2020-04-14 13:50:00,159.85,160.23,159.66,159.99,4567.0,150.1399,150.4968,149.9614,150.2714,4567.0
2020-04-14 13:55:00,159.91,160.16,159.82,160.09,3828.0,150.1962,150.431,150.1117,150.3653,3828.0
2020-04-14 14:00:00,160.0,160.44,160.0,160.25,6878.0,150.2808,150.694,150.2808,150.5156,6878.0
2020-04-14 14:05:00,160.29,160.86,160.06,160.47,9662.0,150.5531,151.0885,150.3371,150.7222,9662.0
2020-04-14 14:10:00,160.53,160.71,160.4,160.6,3950.0,150.7786,150.9476,150.6565,150.8443,3950.0
2020-04-14 14:15:00,160.53,160.99,160.48,160.99,5903.0,150.7786,151.2106,150.7316,151.2106,5903.0
2020-04-14 14:20:00,160.95,161.34,160.89,161.27,8835.0,151.1731,151.5394,151.1167,151.4736,8835.0
2020-04-14 14:25:00,161.22,161.5,161.08,161.41,9784.0,151.4266,151.6896,151.2952,151.6051,9784.0
2020-04-14 14:30:00,161.5,162.09,161.39,162.06,24251.0,151.6896,152.2438,151.5863,152.2156,24251.0
2020-04-14 14:35:00,162.01,162.01,160.94,161.07,22202.0,152.1687,152.1687,151.1637,151.2858,22202.0
2020-04-14 14:40:00,161.16,161.37,161.07,161.07,6325.0,151.3703,151.5675,151.2858,151.2858,6325.0
2020-04-14 14:45:00,161.08,161.2,160.38,160.47,7642.0,151.2952,151.4079,150.6377,150.7222,7642.0
2020-04-14 14:50:00,160.51,160.97,160.44,160.86,7469.0,150.7598,151.1918,150.694,151.0885,7469.0
2020-04-14 14:55:00,160.76,161.42,160.76,161.41,6571.0,150.9946,151.6145,150.9946,151.6051,6571.0
2020-04-14 15:00:00,161.29,161.34,160.79,161.25,9439.0,151.4924,151.5394,151.0228,151.4548,9439.0
2020-04-14 15:05:00,161.18,161.37,161.05,161.3,9274.0,151.3891,151.5675,151.267,151.5018,9274.0
2020-04-14 15:10:00,161.31,161.59,161.11,161.47,9910.0,151.5112,151.7742,151.3233,151.6615,9910.0
2020-04-14 15:15:00,161.54,161.56,161.07,161.37,8961.0,151.7272,151.746,151.2858,151.5675,8961.0
2020-04-14 15:20:00,161.45,161.46,160.77,160.96,16175.0,151.6427,151.6521,151.004,151.1824,16175.0
2020-04-14 15:25:00,161.03,161.48,161.03,161.35,13481.0,151.2482,151.6709,151.2482,151.5488,13481.0
2020-04-14 15:30:00,161.3,161.74,161.19,161.43,15369.0,151.5018,151.9151,151.3985,151.6239,15369.0
2020-04-14 15:35:00,161.38,161.78,161.33,161.59,11602.0,151.5769,151.9526,151.53,151.7742,11602.0
2020-04-14 15:40:00,161.65,162.0,161.63,161.71,15909.0,151.8305,152.1593,151.8117,151.8869,15909.0
2020-04-14 15:45:00,161.65,162.34,161.43,161.82,18842.0,151.8305,152.4786,151.6239,151.9902,18842.0
2020-04-14 15:50:00,162.01,162.19,161.05,161.62,41419.0,152.1687,152.3377,151.267,151.8024,41419.0
2020-04-14 15:55:00,161.5,162.0,161.31,161.68,59434.0,151.6896,152.1593,151.5112,151.8587,59434.0
2020-04-15 09:30:00,158.18,158.3,154.55,155.63,40941.0,148.5713,148.684,145.1618,146.1762,40941.0
2020-04-15 09:35:00,155.98,156.84,155.94,156.51,13122.0,146.505,147.3127,146.4674,147.0028,13122.0
2020-04-15 09:40:00,156.25,156.39,155.12,155.31,51576.0,146.7586,146.89,145.6972,145.8757,51576.0
2020-04-15 09:45:00,155.4,156.52,155.02,156.25,33397.0,145.9602,147.0122,145.6033,146.7586,33397.0
2020-04-15 09:50:00,156.46,156.52,154.53,154.8,58927.0,146.9558,147.0122,145.143,145.3966,58927.0
2020-04-15 09:55:00,154.77,155.22,154.07,154.88,11065.0,145.3685,145.7911,144.711,145.4718,11065.0
2020-04-15 10:00:00,154.71,154.84,153.6,153.6,9713.0,145.3121,145.4342,144.2695,144.2695,9713.0
2020-04-15 10:05:00,153.51,153.96,153.25,153.89,10600.0,144.185,144.6077,143.9408,144.5419,10600.0
2020-04-15 10:10:00,153.73,153.99,152.89,152.95,44397.0,144.3916,144.6358,143.6027,143.659,44397.0
2020-04-15 10:15:00,153.08,153.35,151.74,151.91,27920.0,143.7811,144.0347,142.5225,142.6822,27920.0
2020-04-15 10:20:00,151.93,152.39,151.71,152.03,11626.0,142.701,143.133,142.4943,142.7949,11626.0
2020-04-15 10:25:00,151.94,152.01,151.21,151.84,12666.0,142.7104,142.7761,142.0247,142.6164,12666.0
2020-04-15 10:30:00,151.91,152.5,151.49,151.7,10327.0,142.6822,143.2363,142.2877,142.4849,10327.0
2020-04-15 10:35:00,151.7,152.06,151.11,151.23,6043.0,142.4849,142.8231,141.9308,142.0435,6043.0
2020-04-15 10:40:00,151.21,152.08,151.21,151.66,6512.0,142.0247,142.8419,142.0247,142.4474,6512.0
2020-04-15 10:45:00,151.77,152.54,151.76,152.54,5832.0,142.5507,143.2739,142.5413,143.2739,5832.0
2020-04-15 10:50:00,152.63,152.72,152.21,152.52,4044.0,143.3585,143.443,142.964,143.2551,4044.0
2020-04-15 10:55:00,152.47,153.09,152.46,152.8,3950.0,143.2082,143.7905,143.1988,143.5181,3950.0
2020-04-15 11:00:00,152.71,153.17,152.61,153.1,13023.0,143.4336,143.8656,143.3397,143.7999,13023.0
2020-04-15 11:05:00,153.08,153.08,152.47,152.55,7216.0,143.7811,143.7811,143.2082,143.2833,7216.0
2020-04-15 11:10:00,152.69,153.14,152.59,152.93,6088.0,143.4148,143.8375,143.3209,143.6402,6088.0
2020-04-15 11:15:00,152.92,152.99,152.56,152.9,7124.0,143.6308,143.6966,143.2927,143.6121,7124.0
2020-04-15 11:20:00,152.91,152.91,152.21,152.28,9610.0,143.6214,143.6214,142.964,143.0297,9610.0
2020-04-15 11:25:00,152.2,153.14,152.2,153.08,30650.0,142.9546,143.8375,142.9546,143.7811,30650.0
2020-04-15 11:30:00,153.3,153.6,153.25,153.37,3345.0,143.9878,144.2695,143.9408,144.0535,3345.0
2020-04-15 11:35:00,153.3,153.3,152.32,152.32,4298.0,143.9878,143.9878,143.0673,143.0673,4298.0
2020-04-15 11:40:00,152.44,152.63,152.32,152.63,5102.0,143.18,143.3585,143.0673,143.3585,5102.0
2020-04-15 11:45:00,152.51,152.59,152.23,152.3,6593.0,143.2457,143.3209,142.9827,143.0485,6593.0
2020-04-15 11:50:00,152.28,152.71,152.27,152.43,4418.0,143.0297,143.4336,143.0203,143.1706,4418.0
2020-04-15 11:55:00,152.4,152.52,152.16,152.2,4527.0,143.1424,143.2551,142.917,142.9546,4527.0
2020-04-15 12:00:00,152.19,152.53,152.08,152.53,3913.0,142.9452,143.2645,142.8419,143.2645,3913.0
2020-04-15 12:05:00,152.46,152.5,151.88,151.95,6793.0,143.1988,143.2363,142.654,142.7198,6793.0
2020-04-15 12:10:00,152.0,152.03,151.67,151.92,5771.0,142.7667,142.7949,142.4568,142.6916,5771.0
2020-04-15 12:15:00,151.98,152.11,151.88,151.89,4050.0,142.7479,142.87,142.654,142.6634,4050.0
2020-04-15 12:20:00,152.02,152.15,151.75,151.92,9100.0,142.7855,142.9076,142.5319,142.6916,9100.0
2020-04-15 12:25:00,151.92,152.02,151.58,152.01,5699.0,142.6916,142.7855,142.3722,142.7761,5699.0
2020-04-15 12:30:00,152.05,152.46,151.85,152.29,18200.0,142.8137,143.1988,142.6258,143.0391,18200.0
2020-04-15 12:35:00,152.44,152.57,152.29,152.42,6300.0,143.18,143.3021,143.0391,143.1612,6300.0
2020-04-15 12:40:00,152.46,153.16,152.26,153.15,6590.0,143.1988,143.8563,143.0109,143.8469,6590.0
2020-04-15 12:45:00,153.18,153.36,152.98,153.36,2933.0,143.875,144.0441,143.6872,144.0441,2933.0
2020-04-15 12:50:00,153.27,153.58,153.21,153.3,5966.0,143.9596,144.2507,143.9032,143.9878,5966.0
2020-04-15 12:55:00,153.27,153.39,153.12,153.18,4440.0,143.9596,144.0723,143.8187,143.875,4440.0
2020-04-15 13:00:00,153.14,153.28,153.02,153.14,4334.0,143.8375,143.969,143.7248,143.8375,4334.0
2020-04-15 13:05:00,153.25,153.38,153.08,153.35,2398.0,143.9408,144.0629,143.7811,144.0347,2398.0
2020-04-15 13:10:00,153.42,153.81,153.33,153.81,2900.0,144.1005,144.4668,144.0159,144.4668,2900.0
2020-04-15 13:15:00,153.82,154.04,153.72,153.99,3941.0,144.4762,144.6828,144.3822,144.6358,3941.0
2020-04-15 13:20:00,154.02,154.21,153.83,154.21,25413.0,144.664,144.8425,144.4856,144.8425,25413.0
2020-04-15 13:25:00,154.25,154.39,153.92,153.99,8318.0,144.88,145.0115,144.5701,144.6358,8318.0
2020-04-15 13:30:00,153.92,154.16,153.86,154.06,7159.0,144.5701,144.7955,144.5137,144.7016,7159.0
2020-04-15 13:35:00,154.0,154.19,153.68,153.79,5516.0,144.6452,144.8237,144.3447,144.448,5516.0
2020-04-15 13:40:00,153.87,153.87,153.58,153.81,3565.0,144.5231,144.5231,144.2507,144.4668,3565.0
2020-04-15 13:45:00,153.8,153.95,153.6,153.66,3027.0,144.4574,144.5983,144.2695,144.3259,3027.0
2020-04-15 13:50:00,153.72,153.72,153.3,153.36,3304.0,144.3822,144.3822,143.9878,144.0441,3304.0
2020-04-15 13:55:00,153.44,153.44,152.91,152.91,2400.0,144.1192,144.1192,143.6214,143.6214,2400.0
2020-04-15 14:00:00,153.02,153.72,153.02,153.56,4680.0,143.7248,144.3822,143.7248,144.232,4680.0
2020-04-15 14:05:00,153.66,153.91,153.56,153.68,3009.0,144.3259,144.5607,144.232,144.3447,3009.0
2020-04-15 14:10:00,153.74,154.22,153.71,154.1,1717.0,144.401,144.8519,144.3728,144.7392,1717.0
2020-04-15 14:15:00,154.13,154.4,153.82,154.18,3800.0,144.7673,145.0209,144.4762,144.8143,3800.0
2020-04-15 14:20:00,154.24,154.55,154.1,154.52,5080.0,144.8707,145.1618,144.7392,145.1336,5080.0
2020-04-15 14:25:00,154.26,154.6,153.96,154.53,5730.0,144.8894,145.2088,144.6077,145.143,5730.0
2020-04-15 14:30:00,154.51,154.57,154.16,154.42,3700.0,145.1243,145.1806,144.7955,145.0397,3700.0
2020-04-15 14:35:00,154.38,154.89,154.38,154.72,3336.0,145.0021,145.4812,145.0021,145.3215,3336.0
2020-04-15 14:40:00,154.78,155.13,154.69,155.09,6242.0,145.3778,145.7066,145.2933,145.669,6242.0
2020-04-15 14:45:00,155.09,155.22,154.93,154.99,7969.0,145.669,145.7911,145.5187,145.5751,7969.0
2020-04-15 14:50:00,154.98,154.99,154.4,154.44,4771.0,145.5657,145.5751,145.0209,145.0585,4771.0
2020-04-15 14:55:00,154.44,154.94,154.43,154.89,4145.0,145.0585,145.5281,145.0491,145.4812,4145.0
2020-04-15 15:00:00,154.78,155.16,154.67,154.67,3700.0,145.3778,145.7348,145.2745,145.2745,3700.0
2020-04-15 15:05:00,154.72,154.72,154.06,154.35,8259.0,145.3215,145.3215,144.7016,144.974,8259.0
2020-04-15 15:10:00,154.31,154.57,154.29,154.46,5354.0,144.9364,145.1806,144.9176,145.0773,5354.0
2020-04-15 15:15:00,154.51,154.9,154.4,154.86,9305.0,145.1243,145.4906,145.0209,145.453,9305.0
2020-04-15 15:20:00,154.8,154.83,154.34,154.46,6650.0,145.3966,145.4248,144.9646,145.0773,6650.0
2020-04-15 15:25:00,154.5,154.51,153.94,154.21,6287.0,145.1149,145.1243,144.5889,144.8425,6287.0
2020-04-15 15:30:00,154.21,154.3,153.67,153.94,10555.0,144.8425,144.927,144.3353,144.5889,10555.0
2020-04-15 15:35:00,153.99,154.17,153.86,154.1,11221.0,144.6358,144.8049,144.5137,144.7392,11221.0
2020-04-15 15:40:00,153.99,154.06,153.5,153.86,11200.0,144.6358,144.7016,144.1756,144.5137,11200.0
2020-04-15 15:45:00,153.98,154.19,153.88,153.94,11969.0,144.6264,144.8237,144.5325,144.5889,11969.0
2020-04-15 15:50:00,153.95,153.95,153.21,153.27,29314.0,144.5983,144.5983,143.9032,143.9596,29314.0
2020-04-15 15:55:00,153.21,153.49,153.12,153.22,63492.0,143.9032,144.1662,143.8187,143.9126,63492.0
2020-04-16 09:30:00,158.21,160.75,156.31,159.0,42249.0,148.5995,150.9852,146.8149,149.3415,42249.0
2020-04-16 09:35:00,158.31,159.43,157.9,158.96,63021.0,148.6934,149.7454,148.3083,149.3039,63021.0
2020-04-16 09:40:00,158.98,159.63,158.93,159.62,12325.0,149.3227,149.9332,149.2758,149.9238,12325.0
2020-04-16 09:45:00,159.61,159.7,157.16,157.25,13558.0,149.9144,149.999,147.6133,147.6978,13558.0
2020-04-16 09:50:00,157.25,157.26,156.06,156.13,13661.0,147.6978,147.7072,146.5801,146.6458,13661.0
2020-04-16 09:55:00,156.3,156.4,155.16,155.41,11503.0,146.8055,146.8994,145.7348,145.9696,11503.0
2020-04-16 10:00:00,155.42,155.58,154.86,154.99,18540.0,145.979,146.1293,145.453,145.5751,18540.0
2020-04-16 10:05:00,155.0,155.37,154.94,155.29,13735.0,145.5845,145.932,145.5281,145.8569,13735.0
2020-04-16 10:10:00,155.0,155.6,154.52,154.72,15537.0,145.5845,146.148,145.1336,145.3215,15537.0
2020-04-16 10:15:00,154.65,154.99,154.23,154.94,11002.0,145.2557,145.5751,144.8613,145.5281,11002.0
2020-04-16 10:20:00,154.86,156.09,154.74,156.09,9121.0,145.453,146.6083,145.3403,146.6083,9121.0
2020-04-16 10:25:00,156.15,156.61,155.97,156.59,19505.0,146.6646,147.0967,146.4956,147.0779,19505.0
2020-04-16 10:30:00,156.58,156.7,156.07,156.69,5707.0,147.0685,147.1812,146.5895,147.1718,5707.0
2020-04-16 10:35:00,156.69,157.04,156.02,156.16,2260.0,147.1718,147.5006,146.5425,146.674,2260.0
2020-04-16 10:40:00,155.96,157.19,155.95,157.19,3400.0,146.4862,147.6415,146.4768,147.6415,3400.0
2020-04-16 10:45:00,157.14,157.36,156.77,157.28,2590.0,147.5945,147.8011,147.247,147.726,2590.0
2020-04-16 10:50:00,157.33,157.33,156.48,156.61,2958.0,147.7729,147.7729,146.9746,147.0967,2958.0
2020-04-16 10:55:00,156.67,157.22,156.63,156.99,2909.0,147.153,147.6696,147.1155,147.4536,2909.0
2020-04-16 11:00:00,156.91,157.45,156.82,157.45,10401.0,147.3785,147.8857,147.2939,147.8857,10401.0
2020-04-16 11:05:00,157.26,158.19,157.24,157.99,7177.0,147.7072,148.5807,147.6884,148.3929,7177.0
2020-04-16 11:10:00,157.99,158.3,157.12,157.47,14197.0,148.3929,148.684,147.5757,147.9044,14197.0
2020-04-16 11:15:00,157.64,157.94,157.27,157.52,11441.0,148.0641,148.3459,147.7166,147.9514,11441.0
2020-04-16 11:20:00,157.83,157.83,157.5,157.57,3059.0,148.2426,148.2426,147.9326,147.9984,3059.0
2020-04-16 11:25:00,157.67,158.14,157.55,157.86,6234.0,148.0923,148.5337,147.9796,148.2708,6234.0
2020-04-16 11:30:00,157.75,157.83,157.09,157.19,14691.0,148.1674,148.2426,147.5475,147.6415,14691.0
2020-04-16 11:35:00,157.25,157.36,156.91,157.17,4157.0,147.6978,147.8011,147.3785,147.6227,4157.0
2020-04-16 11:40:00,157.19,157.51,157.19,157.19,1900.0,147.6415,147.942,147.6415,147.6415,1900.0
2020-04-16 11:45:00,157.25,157.39,156.9,157.3,6081.0,147.6978,147.8293,147.3691,147.7448,6081.0
2020-04-16 11:50:00,157.15,157.72,157.11,157.69,14022.0,147.6039,148.1393,147.5663,148.1111,14022.0
2020-04-16 11:55:00,157.57,157.79,157.24,157.24,7250.0,147.9984,148.205,147.6884,147.6884,7250.0
2020-04-16 12:00:00,157.25,157.33,157.08,157.25,12685.0,147.6978,147.7729,147.5381,147.6978,12685.0
2020-04-16 12:05:00,157.27,157.3,156.92,157.08,17376.0,147.7166,147.7448,147.3879,147.5381,17376.0
2020-04-16 12:10:00,156.97,157.12,156.65,156.66,4500.0,147.4348,147.5757,147.1343,147.1436,4500.0
2020-04-16 12:15:00,156.46,156.47,155.76,155.79,5000.0,146.9558,146.9652,146.2983,146.3265,5000.0
2020-04-16 12:20:00,155.66,155.66,155.28,155.65,3600.0,146.2044,146.2044,145.8475,146.195,3600.0
2020-04-16 12:25:00,155.62,155.86,155.35,155.84,3107.0,146.1668,146.3922,145.9132,146.3735,3107.0
2020-04-16 12:30:00,155.77,155.78,154.49,155.01,4600.0,146.3077,146.3171,145.1055,145.5939,4600.0
2020-04-16 12:35:00,154.84,155.26,154.48,155.26,4795.0,145.4342,145.8287,145.0961,145.8287,4795.0
2020-04-16 12:40:00,155.24,155.6,155.08,155.48,2046.0,145.8099,146.148,145.6596,146.0353,2046.0
2020-04-16 12:45:00,155.46,155.71,155.21,155.42,3269.0,146.0165,146.2514,145.7817,145.979,3269.0
2020-04-16 12:50:00,155.39,155.66,155.29,155.62,8269.0,145.9508,146.2044,145.8569,146.1668,8269.0
2020-04-16 12:55:00,155.58,156.13,155.54,155.81,10294.0,146.1293,146.6458,146.0917,146.3453,10294.0
2020-04-16 13:00:00,155.8,156.22,155.75,156.11,19356.0,146.3359,146.7304,146.2889,146.6271,19356.0
2020-04-16 13:05:00,156.15,156.41,155.85,156.06,6300.0,146.6646,146.9088,146.3829,146.5801,6300.0
2020-04-16 13:10:00,156.11,156.34,156.0,156.28,8624.0,146.6271,146.8431,146.5237,146.7867,8624.0
2020-04-16 13:15:00,156.33,156.36,156.0,156.35,4910.0,146.8337,146.8619,146.5237,146.8525,4910.0
2020-04-16 13:20:00,156.38,156.41,156.09,156.2,6986.0,146.8807,146.9088,146.6083,146.7116,6986.0
2020-04-16 13:25:00,156.14,156.42,156.0,156.28,5377.0,146.6552,146.9182,146.5237,146.7867,5377.0
2020-04-16 13:30:00,156.32,156.63,156.3,156.58,6873.0,146.8243,147.1155,146.8055,147.0685,6873.0
2020-04-16 13:35:00,156.58,156.64,156.22,156.3,10730.0,147.0685,147.1249,146.7304,146.8055,10730.0
2020-04-16 13:40:00,156.36,156.8,156.36,156.76,6716.0,146.8619,147.2751,146.8619,147.2376,6716.0
2020-04-16 13:45:00,156.75,156.77,156.52,156.72,5700.0,147.2282,147.247,147.0122,147.2,5700.0
2020-04-16 13:50:00,156.64,156.77,156.08,156.15,6662.0,147.1249,147.247,146.5989,146.6646,6662.0
2020-04-16 13:55:00,156.06,156.19,155.79,156.14,7136.0,146.5801,146.7022,146.3265,146.6552,7136.0
2020-04-16 14:00:00,156.09,156.29,155.79,156.29,12999.0,146.6083,146.7961,146.3265,146.7961,12999.0
2020-04-16 14:05:00,156.28,156.75,155.87,156.71,9651.0,146.7867,147.2282,146.4016,147.1906,9651.0
2020-04-16 14:10:00,156.71,157.04,156.61,157.03,4678.0,147.1906,147.5006,147.0967,147.4912,4678.0
2020-04-16 14:15:00,156.95,157.37,156.95,157.21,7167.0,147.416,147.8105,147.416,147.6602,7167.0
2020-04-16 14:20:00,157.18,157.21,156.66,156.72,8080.0,147.6321,147.6602,147.1436,147.2,8080.0
2020-04-16 14:25:00,156.7,157.09,156.47,156.95,6420.0,147.1812,147.5475,146.9652,147.416,6420.0
2020-04-16 14:30:00,156.99,157.18,156.8,156.8,7540.0,147.4536,147.6321,147.2751,147.2751,7540.0
2020-04-16 14:35:00,156.83,157.38,156.83,157.12,6300.0,147.3033,147.8199,147.3033,147.5757,6300.0
2020-04-16 14:40:00,157.18,157.25,156.52,156.76,8192.0,147.6321,147.6978,147.0122,147.2376,8192.0
2020-04-16 14:45:00,156.86,156.93,156.28,156.28,6200.0,147.3315,147.3972,146.7867,146.7867,6200.0
2020-04-16 14:50:00,156.28,156.74,156.23,156.6,7400.0,146.7867,147.2188,146.7398,147.0873,7400.0
2020-04-16 14:55:00,156.52,156.67,156.34,156.57,6226.0,147.0122,147.153,146.8431,147.0591,6226.0
2020-04-16 15:00:00,156.55,156.68,156.22,156.35,13668.0,147.0403,147.1624,146.7304,146.8525,13668.0
2020-04-16 15:05:00,156.37,156.69,156.12,156.44,8628.0,146.8713,147.1718,146.6365,146.937,8628.0
2020-04-16 15:10:00,156.36,156.54,156.14,156.41,9185.0,146.8619,147.0309,146.6552,146.9088,9185.0
2020-04-16 15:15:00,156.4,156.74,156.12,156.37,9061.0,146.8994,147.2188,146.6365,146.8713,9061.0
2020-04-16 15:20:00,156.41,156.66,156.27,156.55,9527.0,146.9088,147.1436,146.7773,147.0403,9527.0
2020-04-16 15:25:00,156.4,156.92,156.29,156.88,10287.0,146.8994,147.3879,146.7961,147.3503,10287.0
2020-04-16 15:30:00,156.92,157.39,156.9,157.18,11725.0,147.3879,147.8293,147.3691,147.6321,11725.0
2020-04-16 15:35:00,157.22,157.55,157.18,157.25,12491.0,147.6696,147.9796,147.6321,147.6978,12491.0
2020-04-16 15:40:00,157.29,157.8,157.09,157.14,20062.0,147.7354,148.2144,147.5475,147.5945,20062.0
2020-04-16 15:45:00,157.1,157.21,156.72,156.72,20560.0,147.5569,147.6602,147.2,147.2,20560.0
2020-04-16 15:50:00,156.78,157.73,156.77,157.18,50291.0,147.2564,148.1487,147.247,147.6321,50291.0
2020-04-16 15:55:00,157.18,157.22,156.53,156.53,89930.0,147.6321,147.6696,147.0215,147.0215,89930.0
2020-04-17 09:30:00,160.93,161.55,159.36,159.84,56767.0,151.1543,151.7366,149.6796,150.1305,56767.0
2020-04-17 09:35:00,159.36,159.85,158.14,159.37,13765.0,149.6796,150.1399,148.5337,149.689,13765.0
2020-04-17 09:40:00,159.55,159.55,158.82,159.41,5564.0,149.8581,149.8581,149.1724,149.7266,5564.0
2020-04-17 09:45:00,159.23,161.03,159.04,159.97,10964.0,149.5575,151.2482,149.3791,150.2526,10964.0
2020-04-17 09:50:00,159.85,159.91,159.41,159.54,5100.0,150.1399,150.1962,149.7266,149.8487,5100.0
2020-04-17 09:55:00,159.56,160.12,159.39,159.86,3772.0,149.8675,150.3935,149.7078,150.1493,3772.0
2020-04-17 10:00:00,160.02,160.43,159.12,159.38,6350.0,150.2995,150.6846,149.4542,149.6984,6350.0
2020-04-17 10:05:00,159.34,159.99,159.32,159.79,3648.0,149.6609,150.2714,149.6421,150.0835,3648.0
2020-04-17 10:10:00,159.81,160.0,158.93,159.09,6838.0,150.1023,150.2808,149.2758,149.426,6838.0
2020-04-17 10:15:00,159.21,159.29,158.38,158.57,8926.0,149.5387,149.6139,148.7592,148.9376,8926.0
2020-04-17 10:20:00,158.53,159.26,158.53,159.23,3482.0,148.9001,149.5857,148.9001,149.5575,3482.0
2020-04-17 10:25:00,158.92,159.62,158.92,159.55,3981.0,149.2664,149.9238,149.2664,149.8581,3981.0
2020-04-17 10:30:00,159.04,159.36,158.46,159.13,7400.0,149.3791,149.6796,148.8343,149.4636,7400.0
2020-04-17 10:35:00,159.07,159.54,158.95,159.48,4596.0,149.4073,149.8487,149.2945,149.7923,4596.0
2020-04-17 10:40:00,159.61,159.8,159.31,159.31,2160.0,149.9144,150.0929,149.6327,149.6327,2160.0
2020-04-17 10:45:00,159.41,159.41,158.6,158.6,3100.0,149.7266,149.7266,148.9658,148.9658,3100.0
2020-04-17 10:50:00,158.6,159.08,158.59,159.08,3500.0,148.9658,149.4166,148.9564,149.4166,3500.0
2020-04-17 10:55:00,159.05,159.35,158.84,159.28,2600.0,149.3885,149.6702,149.1912,149.6045,2600.0
2020-04-17 11:00:00,159.19,160.13,159.13,159.72,4815.0,149.52,150.4029,149.4636,150.0178,4815.0
2020-04-17 11:05:00,159.61,159.94,159.48,159.48,4628.0,149.9144,150.2244,149.7923,149.7923,4628.0
2020-04-17 11:10:00,159.35,159.42,158.79,158.98,3097.0,149.6702,149.736,149.1443,149.3227,3097.0
2020-04-17 11:15:00,159.16,159.39,158.79,158.91,2003.0,149.4918,149.7078,149.1443,149.257,2003.0
2020-04-17 11:20:00,158.99,158.99,158.29,158.51,3897.0,149.3321,149.3321,148.6746,148.8813,3897.0
2020-04-17 11:25:00,158.39,158.49,157.93,157.93,4555.0,148.7686,148.8625,148.3365,148.3365,4555.0
2020-04-17 11:30:00,158.18,158.42,157.79,158.42,2271.0,148.5713,148.7967,148.205,148.7967,2271.0
2020-04-17 11:35:00,158.51,158.58,158.36,158.58,1127.0,148.8813,148.947,148.7404,148.947,1127.0
2020-04-17 11:40:00,158.45,158.76,158.41,158.7,3493.0,148.8249,149.1161,148.7873,149.0597,3493.0
2020-04-17 11:45:00,158.79,158.99,158.53,158.72,3123.0,149.1443,149.3321,148.9001,149.0785,3123.0
2020-04-17 11:50:00,158.86,158.91,158.35,158.77,2602.0,149.21,149.257,148.731,149.1255,2602.0
2020-04-17 11:55:00,158.78,159.03,158.63,158.64,3451.0,149.1349,149.3697,148.994,149.0034,3451.0
2020-04-17 12:00:00,158.63,158.64,158.12,158.44,6518.0,148.994,149.0034,148.515,148.8155,6518.0
2020-04-17 12:05:00,158.42,158.7,158.4,158.42,2400.0,148.7967,149.0597,148.778,148.7967,2400.0
2020-04-17 12:10:00,158.35,158.89,158.28,158.89,2186.0,148.731,149.2382,148.6652,149.2382,2186.0
2020-04-17 12:15:00,158.95,159.2,158.81,159.19,5847.0,149.2945,149.5294,149.163,149.52,5847.0
2020-04-17 12:20:00,159.16,159.19,158.67,158.72,5563.0,149.4918,149.52,149.0316,149.0785,5563.0
2020-04-17 12:25:00,158.81,158.93,158.43,158.93,2739.0,149.163,149.2758,148.8061,149.2758,2739.0
2020-04-17 12:30:00,158.8,159.11,158.72,159.05,2379.0,149.1537,149.4448,149.0785,149.3885,2379.0
2020-04-17 12:35:00,159.1,159.65,159.06,159.31,4200.0,149.4354,149.952,149.3979,149.6327,4200.0
2020-04-17 12:40:00,159.3,159.78,159.3,159.65,7978.0,149.6233,150.0741,149.6233,149.952,7978.0
2020-04-17 12:45:00,159.77,159.92,159.59,159.84,3394.0,150.0647,150.2056,149.8957,150.1305,3394.0
2020-04-17 12:50:00,159.85,160.12,159.85,159.96,2900.0,150.1399,150.3935,150.1399,150.2432,2900.0
2020-04-17 12:55:00,159.95,159.97,159.66,159.79,3100.0,150.2338,150.2526,149.9614,150.0835,3100.0
2020-04-17 13:00:00,159.8,160.17,159.72,159.73,7471.0,150.0929,150.4404,150.0178,150.0272,7471.0
2020-04-17 13:05:00,159.77,159.99,159.76,159.97,1850.0,150.0647,150.2714,150.0553,150.2526,1850.0
2020-04-17 13:10:00,159.99,160.27,159.94,160.1,2144.0,150.2714,150.5344,150.2244,150.3747,2144.0
2020-04-17 13:15:00,160.17,160.4,159.95,160.31,4104.0,150.4404,150.6565,150.2338,150.5719,4104.0
2020-04-17 13:20:00,160.23,160.32,160.16,160.32,6872.0,150.4968,150.5813,150.431,150.5813,6872.0
2020-04-17 13:25:00,160.42,160.65,160.22,160.41,4395.0,150.6752,150.8913,150.4874,150.6659,4395.0
2020-04-17 13:30:00,160.49,160.6,160.24,160.32,3923.0,150.741,150.8443,150.5062,150.5813,3923.0
2020-04-17 13:35:00,160.26,160.78,160.24,160.69,3019.0,150.525,151.0134,150.5062,150.9288,3019.0
2020-04-17 13:40:00,160.68,160.99,160.6,160.86,5002.0,150.9195,151.2106,150.8443,151.0885,5002.0
2020-04-17 13:45:00,160.75,160.82,160.42,160.42,3797.0,150.9852,151.0509,150.6752,150.6752,3797.0
2020-04-17 13:50:00,160.46,160.51,160.15,160.15,4235.0,150.7128,150.7598,150.4216,150.4216,4235.0
2020-04-17 13:55:00,160.15,160.45,160.11,160.45,5309.0,150.4216,150.7034,150.3841,150.7034,5309.0
2020-04-17 14:00:00,160.45,160.5,160.15,160.18,5537.0,150.7034,150.7504,150.4216,150.4498,5537.0
2020-04-17 14:05:00,160.24,160.4,160.18,160.26,2372.0,150.5062,150.6565,150.4498,150.525,2372.0
2020-04-17 14:10:00,160.33,160.49,160.18,160.37,3300.0,150.5907,150.741,150.4498,150.6283,3300.0
2020-04-17 14:15:00,160.35,160.5,160.31,160.39,4300.0,150.6095,150.7504,150.5719,150.6471,4300.0
2020-04-17 14:20:00,160.51,160.62,160.44,160.44,3764.0,150.7598,150.8631,150.694,150.694,3764.0
2020-04-17 14:25:00,160.28,160.41,160.18,160.26,3727.0,150.5438,150.6659,150.4498,150.525,3727.0
2020-04-17 14:30:00,160.19,160.23,159.65,159.65,4650.0,150.4592,150.4968,149.952,149.952,4650.0
2020-04-17 14:35:00,159.63,159.75,159.46,159.7,10994.0,149.9332,150.0459,149.7736,149.999,10994.0
2020-04-17 14:40:00,159.75,159.84,159.6,159.75,2850.0,150.0459,150.1305,149.9051,150.0459,2850.0
2020-04-17 14:45:00,159.71,160.12,159.71,160.12,1832.0,150.0084,150.3935,150.0084,150.3935,1832.0
2020-04-17 14:50:00,160.18,160.18,159.65,159.65,2959.0,150.4498,150.4498,149.952,149.952,2959.0
2020-04-17 14:55:00,159.8,160.15,159.72,160.15,2900.0,150.0929,150.4216,150.0178,150.4216,2900.0
2020-04-17 15:00:00,160.13,160.5,160.07,160.33,5289.0,150.4029,150.7504,150.3465,150.5907,5289.0
2020-04-17 15:05:00,160.25,160.51,160.22,160.39,5576.0,150.5156,150.7598,150.4874,150.6471,5576.0
2020-04-17 15:10:00,160.43,160.51,160.2,160.27,5469.0,150.6846,150.7598,150.4686,150.5344,5469.0
2020-04-17 15:15:00,160.24,160.61,160.22,160.52,4659.0,150.5062,150.8537,150.4874,150.7692,4659.0
2020-04-17 15:20:00,160.58,160.59,160.09,160.09,4827.0,150.8255,150.8349,150.3653,150.3653,4827.0
2020-04-17 15:25:00,160.17,160.65,160.06,160.44,9521.0,150.4404,150.8913,150.3371,150.694,9521.0
2020-04-17 15:30:00,160.5,160.94,160.46,160.75,7960.0,150.7504,151.1637,150.7128,150.9852,7960.0
2020-04-17 15:35:00,160.76,161.2,160.72,161.06,10645.0,150.9946,151.4079,150.957,151.2764,10645.0
2020-04-17 15:40:00,161.05,161.24,160.76,160.95,6583.0,151.267,151.4454,150.9946,151.1731,6583.0
2020-04-17 15:45:00,160.98,161.22,160.87,161.1,15371.0,151.2012,151.4266,151.0979,151.3139,15371.0
2020-04-17 15:50:00,161.19,162.29,161.16,161.79,47595.0,151.3985,152.4317,151.3703,151.962,47595.0
2020-04-17 15:55:00,161.86,161.88,160.86,161.2,76234.0,152.0278,152.0466,151.0885,151.4079,76234.0
2020-04-20 09:30:00,158.79,159.62,157.13,157.7,19917.0,149.1443,149.9238,147.5851,148.1205,19917.0
2020-04-20 09:35:00,157.06,159.93,157.06,159.93,5624.0,147.5193,150.215,147.5193,150.215,5624.0
2020-04-20 09:40:00,159.78,159.78,158.05,158.21,9932.0,150.0741,150.0741,148.4492,148.5995,9932.0
2020-04-20 09:45:00,158.17,159.0,158.17,158.63,5599.0,148.5619,149.3415,148.5619,148.994,5599.0
2020-04-20 09:50:00,158.5,158.58,157.65,158.58,4111.0,148.8719,148.947,148.0735,148.947,4111.0
2020-04-20 09:55:00,158.8,159.03,157.77,158.02,4500.0,149.1537,149.3697,148.1862,148.421,4500.0
2020-04-20 10:00:00,158.46,158.83,158.0,158.83,3192.0,148.8343,149.1818,148.4022,149.1818,3192.0
2020-04-20 10:05:00,158.75,158.77,158.05,158.06,5627.0,149.1067,149.1255,148.4492,148.4586,5627.0
2020-04-20 10:10:00,158.27,158.81,158.26,158.56,1875.0,148.6558,149.163,148.6465,148.9282,1875.0
2020-04-20 10:15:00,158.57,158.65,158.27,158.64,1965.0,148.9376,149.0128,148.6558,149.0034,1965.0
2020-04-20 10:20:00,158.32,158.65,158.26,158.64,3348.0,148.7028,149.0128,148.6465,149.0034,3348.0
2020-04-20 10:25:00,159.26,159.43,159.1,159.23,2623.0,149.5857,149.7454,149.4354,149.5575,2623.0
2020-04-20 10:30:00,159.18,159.68,159.0,159.41,1602.0,149.5106,149.9802,149.3415,149.7266,1602.0
2020-04-20 10:35:00,159.54,159.67,159.23,159.32,3100.0,149.8487,149.9708,149.5575,149.6421,3100.0
2020-04-20 10:40:00,159.12,159.8,159.03,159.8,3877.0,149.4542,150.0929,149.3697,150.0929,3877.0
2020-04-20 10:45:00,159.68,160.34,159.68,160.06,5740.0,149.9802,150.6001,149.9802,150.3371,5740.0
2020-04-20 10:50:00,160.08,160.13,159.48,159.67,5164.0,150.3559,150.4029,149.7923,149.9708,5164.0
2020-04-20 10:55:00,159.74,159.81,159.17,159.17,6384.0,150.0366,150.1023,149.5012,149.5012,6384.0
2020-04-20 11:00:00,159.17,159.58,159.17,159.42,6284.0,149.5012,149.8863,149.5012,149.736,6284.0
2020-04-20 11:05:00,159.39,159.84,159.32,159.44,2602.0,149.7078,150.1305,149.6421,149.7548,2602.0
2020-04-20 11:10:00,159.39,159.39,158.7,158.7,3161.0,149.7078,149.7078,149.0597,149.0597,3161.0
2020-04-20 11:15:00,158.56,158.7,158.22,158.22,6749.0,148.9282,149.0597,148.6089,148.6089,6749.0
2020-04-20 11:20:00,158.39,158.65,158.29,158.55,1915.0,148.7686,149.0128,148.6746,148.9188,1915.0
2020-04-20 11:25:00,158.56,158.77,158.44,158.65,3083.0,148.9282,149.1255,148.8155,149.0128,3083.0
2020-04-20 11:30:00,158.6,158.66,158.24,158.66,1475.0,148.9658,149.0222,148.6277,149.0222,1475.0
2020-04-20 11:35:00,158.66,159.07,158.62,159.07,2380.0,149.0222,149.4073,148.9846,149.4073,2380.0
2020-04-20 11:40:00,159.16,159.16,158.84,159.06,2050.0,149.4918,149.4918,149.1912,149.3979,2050.0
2020-04-20 11:45:00,159.11,159.31,159.05,159.31,1500.0,149.4448,149.6327,149.3885,149.6327,1500.0
2020-04-20 11:50:00,159.17,159.38,158.94,159.0,3362.0,149.5012,149.6984,149.2851,149.3415,3362.0
2020-04-20 11:55:00,159.0,159.33,158.88,159.33,2008.0,149.3415,149.6515,149.2288,149.6515,2008.0
2020-04-20 12:00:00,159.17,159.17,158.78,158.85,500.0,149.5012,149.5012,149.1349,149.2006,500.0
2020-04-20 12:05:00,158.85,159.05,158.81,159.05,3700.0,149.2006,149.3885,149.163,149.3885,3700.0
2020-04-20 12:10:00,159.17,159.31,158.9,159.02,1600.0,149.5012,149.6327,149.2476,149.3603,1600.0
2020-04-20 12:15:00,159.07,159.3,159.06,159.2,1700.0,149.4073,149.6233,149.3979,149.5294,1700.0
2020-04-20 12:20:00,159.07,159.46,159.02,159.46,3988.0,149.4073,149.7736,149.3603,149.7736,3988.0
2020-04-20 12:25:00,159.5,159.62,159.17,159.37,3271.0,149.8111,149.9238,149.5012,149.689,3271.0
2020-04-20 12:30:00,159.41,159.6,159.33,159.41,1753.0,149.7266,149.9051,149.6515,149.7266,1753.0
2020-04-20 12:35:00,159.65,159.86,159.59,159.59,1100.0,149.952,150.1493,149.8957,149.8957,1100.0
2020-04-20 12:40:00,159.66,159.78,159.62,159.71,3066.0,149.9614,150.0741,149.9238,150.0084,3066.0
2020-04-20 12:45:00,159.9,160.03,159.8,159.92,2129.0,150.1868,150.3089,150.0929,150.2056,2129.0
2020-04-20 12:50:00,159.96,159.97,159.7,159.75,1800.0,150.2432,150.2526,149.999,150.0459,1800.0
2020-04-20 12:55:00,159.81,159.82,159.58,159.65,2101.0,150.1023,150.1117,149.8863,149.952,2101.0
2020-04-20 13:00:00,159.46,159.46,158.93,158.93,2176.0,149.7736,149.7736,149.2758,149.2758,2176.0
2020-04-20 13:05:00,159.14,159.16,158.88,158.88,1093.0,149.473,149.4918,149.2288,149.2288,1093.0
2020-04-20 13:10:00,158.95,159.17,158.82,159.17,3200.0,149.2945,149.5012,149.1724,149.5012,3200.0
2020-04-20 13:15:00,159.17,159.37,159.09,159.27,3899.0,149.5012,149.689,149.426,149.5951,3899.0
2020-04-20 13:20:00,159.25,159.46,159.21,159.31,6325.0,149.5763,149.7736,149.5387,149.6327,6325.0
2020-04-20 13:25:00,159.25,159.47,159.11,159.14,2700.0,149.5763,149.783,149.4448,149.473,2700.0
2020-04-20 13:30:00,159.02,159.19,158.78,158.85,4159.0,149.3603,149.52,149.1349,149.2006,4159.0
2020-04-20 13:35:00,158.82,158.86,158.38,158.54,3282.0,149.1724,149.21,148.7592,148.9094,3282.0
2020-04-20 13:40:00,158.72,158.85,158.61,158.7,2492.0,149.0785,149.2006,148.9752,149.0597,2492.0
2020-04-20 13:45:00,158.69,159.02,158.69,158.78,3900.0,149.0503,149.3603,149.0503,149.1349,3900.0
2020-04-20 13:50:00,158.74,158.99,158.74,158.9,1770.0,149.0973,149.3321,149.0973,149.2476,1770.0
2020-04-20 13:55:00,158.84,159.15,158.84,159.05,2146.0,149.1912,149.4824,149.1912,149.3885,2146.0
2020-04-20 14:00:00,159.0,159.45,158.92,159.33,2300.0,149.3415,149.7642,149.2664,149.6515,2300.0
2020-04-20 14:05:00,159.27,159.32,159.15,159.15,1600.0,149.5951,149.6421,149.4824,149.4824,1600.0
2020-04-20 14:10:00,159.27,159.29,158.49,158.58,2828.0,149.5951,149.6139,148.8625,148.947,2828.0
2020-04-20 14:15:00,158.5,158.68,158.22,158.42,6349.0,148.8719,149.0409,148.6089,148.7967,6349.0
2020-04-20 14:20:00,158.29,158.29,158.0,158.17,2276.0,148.6746,148.6746,148.4022,148.5619,2276.0
2020-04-20 14:25:00,158.14,158.14,157.75,157.75,1800.0,148.5337,148.5337,148.1674,148.1674,1800.0
2020-04-20 14:30:00,157.64,158.31,157.64,157.87,8373.0,148.0641,148.6934,148.0641,148.2801,8373.0
2020-04-20 14:35:00,157.73,158.02,157.71,157.93,2300.0,148.1487,148.421,148.1299,148.3365,2300.0
2020-04-20 14:40:00,157.94,158.11,157.67,158.11,3920.0,148.3459,148.5056,148.0923,148.5056,3920.0
2020-04-20 14:45:00,157.88,158.32,157.74,158.17,3800.0,148.2895,148.7028,148.158,148.5619,3800.0
2020-04-20 14:50:00,158.14,158.14,157.4,157.53,3468.0,148.5337,148.5337,147.8387,147.9608,3468.0
2020-04-20 14:55:00,157.28,157.28,156.4,156.4,5600.0,147.726,147.726,146.8994,146.8994,5600.0
2020-04-20 15:00:00,156.49,157.09,156.44,156.85,8230.0,146.984,147.5475,146.937,147.3221,8230.0
2020-04-20 15:05:00,156.85,156.85,156.4,156.58,4322.0,147.3221,147.3221,146.8994,147.0685,4322.0
2020-04-20 15:10:00,156.68,157.15,156.68,156.96,8961.0,147.1624,147.6039,147.1624,147.4254,8961.0
2020-04-20 15:15:00,157.02,157.26,156.68,156.79,4523.0,147.4818,147.7072,147.1624,147.2658,4523.0
2020-04-20 15:20:00,156.76,156.99,156.6,156.95,4123.0,147.2376,147.4536,147.0873,147.416,4123.0
2020-04-20 15:25:00,156.89,157.05,156.58,157.02,6624.0,147.3597,147.51,147.0685,147.4818,6624.0
2020-04-20 15:30:00,156.96,157.42,156.88,157.33,3542.0,147.4254,147.8575,147.3503,147.7729,3542.0
2020-04-20 15:35:00,157.09,157.38,156.89,156.89,6124.0,147.5475,147.8199,147.3597,147.3597,6124.0
2020-04-20 15:40:00,156.96,157.21,156.66,157.12,7513.0,147.4254,147.6602,147.1436,147.5757,7513.0
2020-04-20 15:45:00,157.19,157.43,156.91,157.24,9472.0,147.6415,147.8669,147.3785,147.6884,9472.0
2020-04-20 15:50:00,157.25,157.25,156.35,156.99,13393.0,147.6978,147.6978,146.8525,147.4536,13393.0
2020-04-20 15:55:00,157.02,157.14,156.05,156.3,37374.0,147.4818,147.5945,146.5707,146.8055,37374.0
2020-04-21 09:30:00,153.44,154.18,152.74,153.85,14989.0,144.1192,144.8143,143.4618,144.5043,14989.0
2020-04-21 09:35:00,153.49,153.89,153.07,153.07,4350.0,144.1662,144.5419,143.7717,143.7717,4350.0
2020-04-21 09:40:00,152.89,153.35,152.58,152.99,4800.0,143.6027,144.0347,143.3115,143.6966,4800.0
2020-04-21 09:45:00,152.83,153.22,152.7,153.0,1905.0,143.5463,143.9126,143.4242,143.706,1905.0
2020-04-21 09:50:00,152.77,153.21,152.6,153.2,3406.0,143.4899,143.9032,143.3303,143.8938,3406.0
2020-04-21 09:55:00,153.2,153.66,153.08,153.58,7634.0,143.8938,144.3259,143.7811,144.2507,7634.0
2020-04-21 10:00:00,153.58,153.58,152.93,153.1,4868.0,144.2507,144.2507,143.6402,143.7999,4868.0
2020-04-21 10:05:00,153.08,153.08,152.34,152.34,8121.0,143.7811,143.7811,143.0861,143.0861,8121.0
2020-04-21 10:10:00,152.56,152.7,151.91,152.2,4856.0,143.2927,143.4242,142.6822,142.9546,4856.0
2020-04-21 10:15:00,152.2,152.37,151.75,151.96,7050.0,142.9546,143.1142,142.5319,142.7292,7050.0
2020-04-21 10:20:00,152.04,152.96,152.04,152.95,6095.0,142.8043,143.6684,142.8043,143.659,6095.0
2020-04-21 10:25:00,153.09,153.09,152.57,152.91,5062.0,143.7905,143.7905,143.3021,143.6214,5062.0
2020-04-21 10:30:00,152.84,152.95,152.27,152.39,2806.0,143.5557,143.659,143.0203,143.133,2806.0
2020-04-21 10:35:00,152.25,152.27,151.31,151.45,4553.0,143.0015,143.0203,142.1186,142.2501,4553.0
2020-04-21 10:40:00,151.3,151.52,150.68,151.15,17862.0,142.1092,142.3159,141.5269,141.9684,17862.0
2020-04-21 10:45:00,151.0,151.05,150.45,150.45,3600.0,141.8275,141.8744,141.3109,141.3109,3600.0
2020-04-21 10:50:00,150.59,150.7,150.2,150.26,9649.0,141.4424,141.5457,141.0761,141.1324,9649.0
2020-04-21 10:55:00,150.4,150.52,149.38,149.41,13388.0,141.2639,141.3766,140.3059,140.3341,13388.0
2020-04-21 11:00:00,149.45,149.59,148.97,149.26,5667.0,140.3716,140.5031,139.9208,140.1932,5667.0
2020-04-21 11:05:00,149.38,149.45,148.7,148.86,6055.0,140.3059,140.3716,139.6672,139.8175,6055.0
2020-04-21 11:10:00,148.58,148.6,147.92,147.92,6495.0,139.5545,139.5733,138.9346,138.9346,6495.0
2020-04-21 11:15:00,147.85,148.67,147.68,148.6,4967.0,138.8688,139.639,138.7091,139.5733,4967.0
2020-04-21 11:20:00,148.74,149.05,148.64,148.64,4616.0,139.7048,139.9959,139.6108,139.6108,4616.0
2020-04-21 11:25:00,148.59,148.78,148.34,148.47,3239.0,139.5639,139.7423,139.329,139.4512,3239.0
2020-04-21 11:30:00,148.69,149.31,148.69,148.96,3371.0,139.6578,140.2401,139.6578,139.9114,3371.0
2020-04-21 11:35:00,148.84,148.88,148.24,148.45,4143.0,139.7987,139.8362,139.2351,139.4324,4143.0
2020-04-21 11:40:00,148.37,148.94,148.37,148.74,4547.0,139.3572,139.8926,139.3572,139.7048,4547.0
2020-04-21 11:45:00,148.77,149.25,148.55,149.25,10780.0,139.7329,140.1838,139.5263,140.1838,10780.0
2020-04-21 11:50:00,149.27,149.48,149.07,149.36,10982.0,140.2026,140.3998,140.0147,140.2871,10982.0
2020-04-21 11:55:00,149.29,149.57,149.21,149.48,4398.0,140.2213,140.4843,140.1462,140.3998,4398.0
2020-04-21 12:00:00,149.58,149.58,149.05,149.05,3136.0,140.4937,140.4937,139.9959,139.9959,3136.0
2020-04-21 12:05:00,149.14,149.52,148.87,149.52,3862.0,140.0805,140.4374,139.8269,140.4374,3862.0
2020-04-21 12:10:00,149.59,149.89,149.31,149.44,2930.0,140.5031,140.7849,140.2401,140.3622,2930.0
2020-04-21 12:15:00,149.46,149.59,149.1,149.3,4101.0,140.381,140.5031,140.0429,140.2307,4101.0
2020-04-21 12:20:00,149.28,149.45,149.07,149.21,6618.0,140.2119,140.3716,140.0147,140.1462,6618.0
2020-04-21 12:25:00,149.25,149.75,149.21,149.28,2222.0,140.1838,140.6534,140.1462,140.2119,2222.0
2020-04-21 12:30:00,149.24,149.4,148.85,148.94,9531.0,140.1744,140.3247,139.8081,139.8926,9531.0
2020-04-21 12:35:00,148.94,149.08,148.77,148.83,5706.0,139.8926,140.0241,139.7329,139.7893,5706.0
2020-04-21 12:40:00,148.87,149.11,148.52,148.52,6093.0,139.8269,140.0523,139.4981,139.4981,6093.0
2020-04-21 12:45:00,148.5,148.63,148.23,148.63,5922.0,139.4793,139.6014,139.2257,139.6014,5922.0
2020-04-21 12:50:00,148.56,149.08,148.55,149.08,5767.0,139.5357,140.0241,139.5263,140.0241,5767.0
2020-04-21 12:55:00,149.22,149.22,148.76,148.77,2986.0,140.1556,140.1556,139.7235,139.7329,2986.0
2020-04-21 13:00:00,148.77,149.29,148.77,149.15,6133.0,139.7329,140.2213,139.7329,140.0898,6133.0
2020-04-21 13:05:00,149.16,149.47,149.15,149.38,9627.0,140.0992,140.3904,140.0898,140.3059,9627.0
2020-04-21 13:10:00,149.31,149.31,149.05,149.05,3019.0,140.2401,140.2401,139.9959,139.9959,3019.0
2020-04-21 13:15:00,149.19,149.45,149.19,149.25,2638.0,140.1274,140.3716,140.1274,140.1838,2638.0
2020-04-21 13:20:00,149.35,149.87,149.31,149.59,3941.0,140.2777,140.7661,140.2401,140.5031,3941.0
2020-04-21 13:25:00,149.52,150.14,149.52,150.14,9808.0,140.4374,141.0197,140.4374,141.0197,9808.0
2020-04-21 13:30:00,150.03,150.15,149.86,150.05,2525.0,140.9164,141.0291,140.7567,140.9352,2525.0
2020-04-21 13:35:00,149.94,150.46,149.89,150.34,7851.0,140.8319,141.3203,140.7849,141.2076,7851.0
2020-04-21 13:40:00,150.29,150.45,150.1,150.42,2528.0,141.1606,141.3109,140.9821,141.2827,2528.0
2020-04-21 13:45:00,150.39,150.39,149.78,149.84,4138.0,141.2545,141.2545,140.6816,140.7379,4138.0
2020-04-21 13:50:00,149.97,150.11,149.82,150.11,2675.0,140.86,140.9915,140.7191,140.9915,2675.0
2020-04-21 13:55:00,150.16,150.16,149.74,150.04,3482.0,141.0385,141.0385,140.644,140.9258,3482.0
2020-04-21 14:00:00,149.99,150.13,149.63,150.13,3630.0,140.8788,141.0103,140.5407,141.0103,3630.0
2020-04-21 14:05:00,150.06,150.53,149.95,150.34,3416.0,140.9446,141.386,140.8412,141.2076,3416.0
2020-04-21 14:10:00,150.19,150.59,150.19,150.42,1600.0,141.0667,141.4424,141.0667,141.2827,1600.0
2020-04-21 14:15:00,150.43,150.64,150.21,150.29,3043.0,141.2921,141.4893,141.0855,141.1606,3043.0
2020-04-21 14:20:00,150.37,151.1,150.14,150.87,4500.0,141.2357,141.9214,141.0197,141.7054,4500.0
2020-04-21 14:25:00,151.03,151.25,150.84,150.84,1264.0,141.8556,142.0623,141.6772,141.6772,1264.0
2020-04-21 14:30:00,150.77,150.77,150.23,150.27,5410.0,141.6114,141.6114,141.1042,141.1418,5410.0
2020-04-21 14:35:00,150.19,150.41,149.66,149.78,5328.0,141.0667,141.2733,140.5689,140.6816,5328.0
2020-04-21 14:40:00,149.62,149.62,148.93,149.15,8102.0,140.5313,140.5313,139.8832,140.0898,8102.0
2020-04-21 14:45:00,149.14,149.25,148.84,149.08,10905.0,140.0805,140.1838,139.7987,140.0241,10905.0
2020-04-21 14:50:00,149.06,149.25,148.91,149.08,4547.0,140.0053,140.1838,139.8644,140.0241,4547.0
2020-04-21 14:55:00,148.98,149.2,148.35,148.54,6451.0,139.9302,140.1368,139.3384,139.5169,6451.0
2020-04-21 15:00:00,148.62,148.8,148.27,148.49,20708.0,139.592,139.7611,139.2633,139.4699,20708.0
2020-04-21 15:05:00,148.5,148.5,147.46,147.66,8437.0,139.4793,139.4793,138.5025,138.6904,8437.0
2020-04-21 15:10:00,147.68,148.23,147.57,148.23,8256.0,138.7091,139.2257,138.6058,139.2257,8256.0
2020-04-21 15:15:00,148.16,148.62,148.14,148.62,6953.0,139.16,139.592,139.1412,139.592,6953.0
2020-04-21 15:20:00,148.48,148.78,148.37,148.37,7800.0,139.4605,139.7423,139.3572,139.3572,7800.0
2020-04-21 15:25:00,148.39,148.76,148.29,148.63,8519.0,139.376,139.7235,139.2821,139.6014,8519.0
2020-04-21 15:30:00,148.56,148.69,148.22,148.48,19483.0,139.5357,139.6578,139.2163,139.4605,19483.0
2020-04-21 15:35:00,148.43,149.19,148.43,148.75,11029.0,139.4136,140.1274,139.4136,139.7141,11029.0
2020-04-21 15:40:00,148.83,149.05,148.62,148.75,17346.0,139.7893,139.9959,139.592,139.7141,17346.0
2020-04-21 15:45:00,148.73,148.75,148.18,148.18,22636.0,139.6954,139.7141,139.1788,139.1788,22636.0
2020-04-21 15:50:00,147.8,148.49,147.54,147.88,46066.0,138.8219,139.4699,138.5776,138.897,46066.0
2020-04-21 15:55:00,147.83,148.67,147.83,148.59,147642.0,138.85,139.639,138.85,139.5639,147642.0
2020-04-22 09:30:00,154.31,154.31,151.29,151.46,19000.0,144.9364,144.9364,142.0999,142.2595,19000.0
2020-04-22 09:35:00,151.39,153.63,151.36,152.3,5574.0,142.1938,144.2977,142.1656,143.0485,5574.0
2020-04-22 09:40:00,152.8,153.0,152.1,152.37,6201.0,143.5181,143.706,142.8606,143.1142,6201.0
2020-04-22 09:45:00,152.58,152.77,151.61,152.06,7000.0,143.3115,143.4899,142.4004,142.8231,7000.0
2020-04-22 09:50:00,151.97,152.73,151.77,152.12,11193.0,142.7385,143.4524,142.5507,142.8794,11193.0
2020-04-22 09:55:00,151.79,153.14,151.79,152.53,12061.0,142.5695,143.8375,142.5695,143.2645,12061.0
2020-04-22 10:00:00,152.56,153.2,152.4,152.98,10300.0,143.2927,143.8938,143.1424,143.6872,10300.0
2020-04-22 10:05:00,153.2,153.27,152.75,152.96,4395.0,143.8938,143.9596,143.4712,143.6684,4395.0
2020-04-22 10:10:00,152.97,153.08,152.56,152.68,7489.0,143.6778,143.7811,143.2927,143.4054,7489.0
2020-04-22 10:15:00,152.8,153.27,152.57,153.27,14208.0,143.5181,143.9596,143.3021,143.9596,14208.0
2020-04-22 10:20:00,153.28,153.85,153.22,153.7,8217.0,143.969,144.5043,143.9126,144.3635,8217.0
2020-04-22 10:25:00,153.65,153.9,153.03,153.03,9650.0,144.3165,144.5513,143.7342,143.7342,9650.0
2020-04-22 10:30:00,153.12,153.9,153.12,153.63,5228.0,143.8187,144.5513,143.8187,144.2977,5228.0
2020-04-22 10:35:00,153.51,154.0,153.51,153.79,11619.0,144.185,144.6452,144.185,144.448,11619.0
2020-04-22 10:40:00,153.82,154.19,153.69,153.71,10998.0,144.4762,144.8237,144.3541,144.3728,10998.0
2020-04-22 10:45:00,153.79,153.88,153.49,153.64,4024.0,144.448,144.5325,144.1662,144.3071,4024.0
2020-04-22 10:50:00,153.56,153.77,153.37,153.41,2800.0,144.232,144.4292,144.0535,144.0911,2800.0
2020-04-22 10:55:00,153.43,153.91,153.24,153.91,3160.0,144.1099,144.5607,143.9314,144.5607,3160.0
2020-04-22 11:00:00,153.99,154.33,153.65,153.91,7300.0,144.6358,144.9552,144.3165,144.5607,7300.0
2020-04-22 11:05:00,153.99,154.06,153.68,153.87,6155.0,144.6358,144.7016,144.3447,144.5231,6155.0
2020-04-22 11:10:00,153.85,153.89,153.57,153.79,12471.0,144.5043,144.5419,144.2414,144.448,12471.0
2020-04-22 11:15:00,153.85,154.2,153.85,154.19,5370.0,144.5043,144.8331,144.5043,144.8237,5370.0
2020-04-22 11:20:00,154.28,154.28,154.03,154.22,6000.0,144.9082,144.9082,144.6734,144.8519,6000.0
2020-04-22 11:25:00,154.27,154.51,153.82,153.97,3300.0,144.8988,145.1243,144.4762,144.6171,3300.0
2020-04-22 11:30:00,153.8,154.11,153.75,153.84,3700.0,144.4574,144.7485,144.4104,144.4949,3700.0
2020-04-22 11:35:00,153.72,153.92,153.69,153.83,2167.0,144.3822,144.5701,144.3541,144.4856,2167.0
2020-04-22 11:40:00,153.81,154.1,153.73,153.97,4515.0,144.4668,144.7392,144.3916,144.6171,4515.0
2020-04-22 11:45:00,153.96,154.17,153.79,154.11,2751.0,144.6077,144.8049,144.448,144.7485,2751.0
2020-04-22 11:50:00,154.13,154.79,154.12,154.76,4900.0,144.7673,145.3872,144.7579,145.3591,4900.0
2020-04-22 11:55:00,154.84,154.84,154.2,154.24,3202.0,145.4342,145.4342,144.8331,144.8707,3202.0
2020-04-22 12:00:00,154.36,154.62,154.35,154.59,7876.0,144.9834,145.2276,144.974,145.1994,7876.0
2020-04-22 12:05:00,154.54,154.75,154.22,154.22,6710.0,145.1524,145.3497,144.8519,144.8519,6710.0
2020-04-22 12:10:00,154.21,154.48,153.83,154.36,23554.0,144.8425,145.0961,144.4856,144.9834,23554.0
2020-04-22 12:15:00,154.38,154.78,154.38,154.48,2314.0,145.0021,145.3778,145.0021,145.0961,2314.0
2020-04-22 12:20:00,154.66,154.71,154.44,154.59,2699.0,145.2651,145.3121,145.0585,145.1994,2699.0
2020-04-22 12:25:00,154.51,154.72,154.39,154.56,1236.0,145.1243,145.3215,145.0115,145.1712,1236.0
2020-04-22 12:30:00,154.58,154.77,154.57,154.6,1549.0,145.19,145.3685,145.1806,145.2088,1549.0
2020-04-22 12:35:00,154.53,154.56,154.39,154.53,2218.0,145.143,145.1712,145.0115,145.143,2218.0
2020-04-22 12:40:00,154.64,154.99,154.63,154.83,3162.0,145.2464,145.5751,145.237,145.4248,3162.0
2020-04-22 12:45:00,154.85,155.07,154.78,154.96,3200.0,145.4436,145.6502,145.3778,145.5469,3200.0
2020-04-22 12:50:00,154.91,154.99,154.7,154.8,3522.0,145.5,145.5751,145.3027,145.3966,3522.0
2020-04-22 12:55:00,154.86,154.96,154.54,154.92,2680.0,145.453,145.5469,145.1524,145.5093,2680.0
2020-04-22 13:00:00,154.98,155.09,154.73,154.73,4600.0,145.5657,145.669,145.3309,145.3309,4600.0
2020-04-22 13:05:00,154.65,154.65,154.45,154.57,900.0,145.2557,145.2557,145.0679,145.1806,900.0
2020-04-22 13:10:00,154.55,154.93,154.55,154.92,10220.0,145.1618,145.5187,145.1618,145.5093,10220.0
2020-04-22 13:15:00,155.08,155.43,155.04,155.29,6463.0,145.6596,145.9884,145.6221,145.8569,6463.0
2020-04-22 13:20:00,155.4,155.64,155.36,155.48,3843.0,145.9602,146.1856,145.9226,146.0353,3843.0
2020-04-22 13:25:00,155.45,155.62,155.24,155.58,3100.0,146.0071,146.1668,145.8099,146.1293,3100.0
2020-04-22 13:30:00,155.65,155.85,155.41,155.51,3873.0,146.195,146.3829,145.9696,146.0635,3873.0
2020-04-22 13:35:00,155.64,156.05,155.64,155.9,4010.0,146.1856,146.5707,146.1856,146.4298,4010.0
2020-04-22 13:40:00,155.96,156.17,155.79,156.09,3100.0,146.4862,146.6834,146.3265,146.6083,3100.0
2020-04-22 13:45:00,156.05,156.14,155.84,156.08,3702.0,146.5707,146.6552,146.3735,146.5989,3702.0
2020-04-22 13:50:00,156.06,156.13,155.86,155.93,3143.0,146.5801,146.6458,146.3922,146.458,3143.0
2020-04-22 13:55:00,155.92,156.24,155.89,156.19,4061.0,146.4486,146.7492,146.4204,146.7022,4061.0
2020-04-22 14:00:00,156.28,156.42,156.07,156.13,4342.0,146.7867,146.9182,146.5895,146.6458,4342.0
2020-04-22 14:05:00,156.02,156.29,156.02,156.02,2721.0,146.5425,146.7961,146.5425,146.5425,2721.0
2020-04-22 14:10:00,156.16,156.16,155.9,156.12,7057.0,146.674,146.674,146.4298,146.6365,7057.0
2020-04-22 14:15:00,156.05,156.3,156.01,156.3,1750.0,146.5707,146.8055,146.5331,146.8055,1750.0
2020-04-22 14:20:00,156.32,156.71,156.25,156.71,4350.0,146.8243,147.1906,146.7586,147.1906,4350.0
2020-04-22 14:25:00,156.64,156.99,156.56,156.77,4713.0,147.1249,147.4536,147.0497,147.247,4713.0
2020-04-22 14:30:00,156.8,157.09,156.77,157.01,5622.0,147.2751,147.5475,147.247,147.4724,5622.0
2020-04-22 14:35:00,157.05,157.21,156.94,157.01,3133.0,147.51,147.6602,147.4066,147.4724,3133.0
2020-04-22 14:40:00,157.09,157.75,157.09,157.57,6089.0,147.5475,148.1674,147.5475,147.9984,6089.0
2020-04-22 14:45:00,157.55,157.66,157.21,157.3,5300.0,147.9796,148.0829,147.6602,147.7448,5300.0
2020-04-22 14:50:00,157.36,157.48,157.14,157.25,5464.0,147.8011,147.9138,147.5945,147.6978,5464.0
2020-04-22 14:55:00,157.32,157.61,157.19,157.48,5740.0,147.7636,148.0359,147.6415,147.9138,5740.0
2020-04-22 15:00:00,157.48,157.71,157.2,157.71,3852.0,147.9138,148.1299,147.6508,148.1299,3852.0
2020-04-22 15:05:00,157.75,157.95,157.62,157.94,5584.0,148.1674,148.3553,148.0453,148.3459,5584.0
2020-04-22 15:10:00,157.95,158.18,157.77,157.77,11811.0,148.3553,148.5713,148.1862,148.1862,11811.0
2020-04-22 15:15:00,157.79,158.0,157.4,157.94,24725.0,148.205,148.4022,147.8387,148.3459,24725.0
2020-04-22 15:20:00,157.87,158.35,157.75,158.18,6799.0,148.2801,148.731,148.1674,148.5713,6799.0
2020-04-22 15:25:00,158.29,158.31,157.86,157.94,7391.0,148.6746,148.6934,148.2708,148.3459,7391.0
2020-04-22 15:30:00,157.94,158.3,157.85,158.3,9902.0,148.3459,148.684,148.2614,148.684,9902.0
2020-04-22 15:35:00,158.31,158.46,158.24,158.26,9146.0,148.6934,148.8343,148.6277,148.6465,9146.0
2020-04-22 15:40:00,158.31,158.56,158.1,158.28,22786.0,148.6934,148.9282,148.4962,148.6652,22786.0
2020-04-22 15:45:00,158.24,158.57,157.93,158.57,18830.0,148.6277,148.9376,148.3365,148.9376,18830.0
2020-04-22 15:50:00,158.67,159.36,158.36,158.9,66594.0,149.0316,149.6796,148.7404,149.2476,66594.0
2020-04-22 15:55:00,158.92,158.92,158.4,158.66,100343.0,149.2664,149.2664,148.778,149.0222,100343.0
2020-04-23 09:30:00,158.44,159.64,157.01,159.17,14662.0,148.8155,149.9426,147.4724,149.5012,14662.0
2020-04-23 09:35:00,158.95,159.16,158.18,158.18,10739.0,149.2945,149.4918,148.5713,148.5713,10739.0
2020-04-23 09:40:00,158.68,158.69,157.41,157.83,6917.0,149.0409,149.0503,147.8481,148.2426,6917.0
2020-04-23 09:45:00,157.9,157.95,157.57,157.66,3465.0,148.3083,148.3553,147.9984,148.0829,3465.0
2020-04-23 09:50:00,157.49,157.78,157.18,157.52,13300.0,147.9232,148.1956,147.6321,147.9514,13300.0
2020-04-23 09:55:00,157.32,158.18,157.05,158.18,15735.0,147.7636,148.5713,147.51,148.5713,15735.0
2020-04-23 10:00:00,158.05,158.31,157.51,157.76,4400.0,148.4492,148.6934,147.942,148.1768,4400.0
2020-04-23 10:05:00,158.03,158.43,157.89,157.89,3256.0,148.4304,148.8061,148.2989,148.2989,3256.0
2020-04-23 10:10:00,157.87,158.66,157.72,158.47,3330.0,148.2801,149.0222,148.1393,148.8437,3330.0
2020-04-23 10:15:00,158.38,158.88,157.92,158.63,1630.0,148.7592,149.2288,148.3271,148.994,1630.0
2020-04-23 10:20:00,158.87,159.11,158.49,159.07,4600.0,149.2194,149.4448,148.8625,149.4073,4600.0
2020-04-23 10:25:00,158.88,158.97,158.6,158.62,7249.0,149.2288,149.3133,148.9658,148.9846,7249.0
2020-04-23 10:30:00,158.65,159.61,158.59,159.28,7900.0,149.0128,149.9144,148.9564,149.6045,7900.0
2020-04-23 10:35:00,159.27,159.37,158.8,158.87,30791.0,149.5951,149.689,149.1537,149.2194,30791.0
2020-04-23 10:40:00,158.65,159.6,158.65,159.41,11558.0,149.0128,149.9051,149.0128,149.7266,11558.0
2020-04-23 10:45:00,159.22,159.54,159.09,159.31,3255.0,149.5481,149.8487,149.426,149.6327,3255.0
2020-04-23 10:50:00,159.28,159.66,159.22,159.35,3364.0,149.6045,149.9614,149.5481,149.6702,3364.0
2020-04-23 10:55:00,159.59,160.11,159.48,160.11,5574.0,149.8957,150.3841,149.7923,150.3841,5574.0
2020-04-23 11:00:00,160.04,160.04,159.61,160.0,2735.0,150.3183,150.3183,149.9144,150.2808,2735.0
2020-04-23 11:05:00,159.93,159.93,159.39,159.78,11200.0,150.215,150.215,149.7078,150.0741,11200.0
2020-04-23 11:10:00,159.88,160.15,159.51,159.78,10623.0,150.168,150.4216,149.8205,150.0741,10623.0
2020-04-23 11:15:00,159.93,160.12,159.77,159.95,13781.0,150.215,150.3935,150.0647,150.2338,13781.0
2020-04-23 11:20:00,159.99,160.19,159.87,159.98,6270.0,150.2714,150.4592,150.1587,150.262,6270.0
2020-04-23 11:25:00,159.98,160.53,159.98,160.06,3500.0,150.262,150.7786,150.262,150.3371,3500.0
2020-04-23 11:30:00,160.09,160.1,159.47,159.92,16931.0,150.3653,150.3747,149.783,150.2056,16931.0
2020-04-23 11:35:00,159.9,160.14,159.8,159.81,8500.0,150.1868,150.4123,150.0929,150.1023,8500.0
2020-04-23 11:40:00,159.85,160.17,159.79,159.97,5747.0,150.1399,150.4404,150.0835,150.2526,5747.0
2020-04-23 11:45:00,159.95,159.96,159.66,159.81,13382.0,150.2338,150.2432,149.9614,150.1023,13382.0
2020-04-23 11:50:00,159.74,159.99,159.29,159.54,18617.0,150.0366,150.2714,149.6139,149.8487,18617.0
2020-04-23 11:55:00,159.51,159.72,159.39,159.52,8942.0,149.8205,150.0178,149.7078,149.8299,8942.0
2020-04-23 12:00:00,159.56,159.71,159.31,159.33,4759.0,149.8675,150.0084,149.6327,149.6515,4759.0
2020-04-23 12:05:00,159.17,159.66,159.17,159.6,3400.0,149.5012,149.9614,149.5012,149.9051,3400.0
2020-04-23 12:10:00,159.59,159.86,159.59,159.72,2843.0,149.8957,150.1493,149.8957,150.0178,2843.0
2020-04-23 12:15:00,159.84,160.06,159.84,160.03,2050.0,150.1305,150.3371,150.1305,150.3089,2050.0
2020-04-23 12:20:00,159.98,160.23,159.89,160.22,3962.0,150.262,150.4968,150.1774,150.4874,3962.0
2020-04-23 12:25:00,160.36,160.84,160.34,160.68,10034.0,150.6189,151.0697,150.6001,150.9195,10034.0
2020-04-23 12:30:00,160.7,160.81,160.38,160.38,5200.0,150.9382,151.0416,150.6377,150.6377,5200.0
2020-04-23 12:35:00,160.28,160.69,160.13,160.38,6652.0,150.5438,150.9288,150.4029,150.6377,6652.0
2020-04-23 12:40:00,160.48,160.51,159.34,159.6,8443.0,150.7316,150.7598,149.6609,149.9051,8443.0
2020-04-23 12:45:00,159.62,159.98,157.65,159.16,29513.0,149.9238,150.262,148.0735,149.4918,29513.0
2020-04-23 12:50:00,159.13,160.41,159.04,160.41,31702.0,149.4636,150.6659,149.3791,150.6659,31702.0
2020-04-23 12:55:00,160.2,160.57,160.17,160.49,5015.0,150.4686,150.8161,150.4404,150.741,5015.0
2020-04-23 13:00:00,160.49,160.81,160.28,160.8,5085.0,150.741,151.0416,150.5438,151.0322,5085.0
2020-04-23 13:05:00,160.49,160.75,159.79,159.79,3700.0,150.741,150.9852,150.0835,150.0835,3700.0
2020-04-23 13:10:00,159.93,160.25,159.93,160.2,3610.0,150.215,150.5156,150.215,150.4686,3610.0
2020-04-23 13:15:00,160.14,160.18,159.84,159.84,3120.0,150.4123,150.4498,150.1305,150.1305,3120.0
2020-04-23 13:20:00,159.81,159.81,158.77,159.05,3600.0,150.1023,150.1023,149.1255,149.3885,3600.0
2020-04-23 13:25:00,159.03,159.33,158.85,159.18,3450.0,149.3697,149.6515,149.2006,149.5106,3450.0
2020-04-23 13:30:00,159.18,159.5,159.01,159.45,3900.0,149.5106,149.8111,149.3509,149.7642,3900.0
2020-04-23 13:35:00,159.46,159.46,158.82,158.82,2900.0,149.7736,149.7736,149.1724,149.1724,2900.0
2020-04-23 13:40:00,158.89,159.31,158.82,158.97,7742.0,149.2382,149.6327,149.1724,149.3133,7742.0
2020-04-23 13:45:00,159.06,159.23,158.76,158.92,10099.0,149.3979,149.5575,149.1161,149.2664,10099.0
2020-04-23 13:50:00,158.86,159.06,158.09,158.31,10200.0,149.21,149.3979,148.4868,148.6934,10200.0
2020-04-23 13:55:00,158.34,158.83,158.26,158.73,8662.0,148.7216,149.1818,148.6465,149.0879,8662.0
2020-04-23 14:00:00,158.82,158.96,158.53,158.96,6100.0,149.1724,149.3039,148.9001,149.3039,6100.0
2020-04-23 14:05:00,158.75,159.08,158.66,158.72,4810.0,149.1067,149.4166,149.0222,149.0785,4810.0
2020-04-23 14:10:00,158.65,159.11,158.47,158.94,3480.0,149.0128,149.4448,148.8437,149.2851,3480.0
2020-04-23 14:15:00,159.08,159.48,158.96,159.08,3232.0,149.4166,149.7923,149.3039,149.4166,3232.0
2020-04-23 14:20:00,159.04,159.49,159.04,159.49,3126.0,149.3791,149.8017,149.3791,149.8017,3126.0
2020-04-23 14:25:00,159.4,159.59,158.82,158.97,10574.0,149.7172,149.8957,149.1724,149.3133,10574.0
2020-04-23 14:30:00,159.06,159.34,158.94,159.17,3769.0,149.3979,149.6609,149.2851,149.5012,3769.0
2020-04-23 14:35:00,159.2,159.25,158.76,159.02,2184.0,149.5294,149.5763,149.1161,149.3603,2184.0
2020-04-23 14:40:00,159.14,159.37,159.13,159.21,1900.0,149.473,149.689,149.4636,149.5387,1900.0
2020-04-23 14:45:00,159.13,159.36,158.81,158.81,2300.0,149.4636,149.6796,149.163,149.163,2300.0
2020-04-23 14:50:00,158.92,159.54,158.89,159.31,2970.0,149.2664,149.8487,149.2382,149.6327,2970.0
2020-04-23 14:55:00,159.35,159.62,159.35,159.42,2986.0,149.6702,149.9238,149.6702,149.736,2986.0
2020-04-23 15:00:00,159.41,159.42,159.16,159.23,3076.0,149.7266,149.736,149.4918,149.5575,3076.0
2020-04-23 15:05:00,159.14,159.35,158.9,158.97,3999.0,149.473,149.6702,149.2476,149.3133,3999.0
2020-04-23 15:10:00,159.0,159.0,158.56,158.57,5197.0,149.3415,149.3415,148.9282,148.9376,5197.0
2020-04-23 15:15:00,158.67,158.75,158.56,158.56,10959.0,149.0316,149.1067,148.9282,148.9282,10959.0
2020-04-23 15:20:00,158.62,158.62,158.3,158.45,6059.0,148.9846,148.9846,148.684,148.8249,6059.0
2020-04-23 15:25:00,158.28,158.74,158.27,158.74,5006.0,148.6652,149.0973,148.6558,149.0973,5006.0
2020-04-23 15:30:00,158.65,158.92,158.21,158.89,7590.0,149.0128,149.2664,148.5995,149.2382,7590.0
2020-04-23 15:35:00,158.9,158.97,158.47,158.51,5501.0,149.2476,149.3133,148.8437,148.8813,5501.0
2020-04-23 15:40:00,158.71,159.55,158.71,159.27,17867.0,149.0691,149.8581,149.0691,149.5951,17867.0
2020-04-23 15:45:00,159.22,159.67,159.18,159.67,22557.0,149.5481,149.9708,149.5106,149.9708,22557.0
2020-04-23 15:50:00,159.78,160.36,159.71,159.99,89777.0,150.0741,150.6189,150.0084,150.2714,89777.0
2020-04-23 15:55:00,159.86,160.06,159.32,159.32,109157.0,150.1493,150.3371,149.6421,149.6421,109157.0
2020-04-24 09:30:00,160.98,160.98,159.78,160.03,18966.0,151.2012,151.2012,150.0741,150.3089,18966.0
2020-04-24 09:35:00,159.78,160.3,159.26,159.97,11441.0,150.0741,150.5625,149.5857,150.2526,11441.0
2020-04-24 09:40:00,160.16,160.31,158.71,158.94,4352.0,150.431,150.5719,149.0691,149.2851,4352.0
2020-04-24 09:45:00,159.1,159.1,158.37,158.49,7269.0,149.4354,149.4354,148.7498,148.8625,7269.0
2020-04-24 09:50:00,158.78,159.26,158.66,158.94,3000.0,149.1349,149.5857,149.0222,149.2851,3000.0
2020-04-24 09:55:00,159.09,159.09,158.2,158.2,2000.0,149.426,149.426,148.5901,148.5901,2000.0
2020-04-24 10:00:00,158.27,158.72,158.02,158.5,9000.0,148.6558,149.0785,148.421,148.8719,9000.0
2020-04-24 10:05:00,158.45,158.94,158.45,158.54,7154.0,148.8249,149.2851,148.8249,148.9094,7154.0
2020-04-24 10:10:00,158.3,158.91,158.3,158.8,4198.0,148.684,149.257,148.684,149.1537,4198.0
2020-04-24 10:15:00,159.07,159.08,158.36,159.07,5314.0,149.4073,149.4166,148.7404,149.4073,5314.0
2020-04-24 10:20:00,158.99,159.42,158.78,159.09,10975.0,149.3321,149.736,149.1349,149.426,10975.0
2020-04-24 10:25:00,159.2,159.23,158.86,159.16,4690.0,149.5294,149.5575,149.21,149.4918,4690.0
2020-04-24 10:30:00,159.0,159.59,158.97,159.41,1600.0,149.3415,149.8957,149.3133,149.7266,1600.0
2020-04-24 10:35:00,159.38,160.03,159.35,159.88,3600.0,149.6984,150.3089,149.6702,150.168,3600.0
2020-04-24 10:40:00,159.92,159.92,159.68,159.88,3125.0,150.2056,150.2056,149.9802,150.168,3125.0
2020-04-24 10:45:00,159.86,159.98,159.44,159.63,1238.0,150.1493,150.262,149.7548,149.9332,1238.0
2020-04-24 10:50:00,159.47,159.47,159.03,159.03,1200.0,149.783,149.783,149.3697,149.3697,1200.0
2020-04-24 10:55:00,159.2,159.21,159.05,159.13,4410.0,149.5294,149.5387,149.3885,149.4636,4410.0
2020-04-24 11:00:00,159.2,159.27,158.77,159.04,4503.0,149.5294,149.5951,149.1255,149.3791,4503.0
2020-04-24 11:05:00,158.91,159.6,158.88,159.6,4768.0,149.257,149.9051,149.2288,149.9051,4768.0
2020-04-24 11:10:00,159.58,159.58,159.34,159.42,2100.0,149.8863,149.8863,149.6609,149.736,2100.0
2020-04-24 11:15:00,159.74,159.9,159.64,159.65,1500.0,150.0366,150.1868,149.9426,149.952,1500.0
2020-04-24 11:20:00,159.76,159.96,159.55,159.96,2397.0,150.0553,150.2432,149.8581,150.2432,2397.0
2020-04-24 11:25:00,159.83,159.85,159.29,159.29,3200.0,150.1211,150.1399,149.6139,149.6139,3200.0
2020-04-24 11:30:00,159.37,159.58,159.03,159.4,3495.0,149.689,149.8863,149.3697,149.7172,3495.0
2020-04-24 11:35:00,159.39,159.95,159.39,159.84,3100.0,149.7078,150.2338,149.7078,150.1305,3100.0
2020-04-24 11:40:00,159.75,159.75,159.3,159.67,5040.0,150.0459,150.0459,149.6233,149.9708,5040.0
2020-04-24 11:45:00,159.51,160.12,159.51,160.07,3210.0,149.8205,150.3935,149.8205,150.3465,3210.0
2020-04-24 11:50:00,159.96,160.11,159.92,160.11,1145.0,150.2432,150.3841,150.2056,150.3841,1145.0
2020-04-24 11:55:00,160.1,160.18,159.89,160.09,3022.0,150.3747,150.4498,150.1774,150.3653,3022.0
2020-04-24 12:00:00,160.09,160.38,159.86,160.28,6391.0,150.3653,150.6377,150.1493,150.5438,6391.0
2020-04-24 12:05:00,160.36,161.96,160.35,161.81,67902.0,150.6189,152.1217,150.6095,151.9808,67902.0
2020-04-24 12:10:00,161.87,161.98,161.51,161.75,14710.0,152.0372,152.1405,151.699,151.9245,14710.0
2020-04-24 12:15:00,161.69,161.81,161.54,161.67,3665.0,151.8681,151.9808,151.7272,151.8493,3665.0
2020-04-24 12:20:00,161.7,161.84,161.54,161.73,4006.0,151.8775,152.009,151.7272,151.9057,4006.0
2020-04-24 12:25:00,161.75,163.12,161.67,163.05,12522.0,151.9245,153.2112,151.8493,153.1455,12522.0
2020-04-24 12:30:00,163.07,163.28,162.72,162.9,8900.0,153.1643,153.3615,152.8355,153.0046,8900.0
2020-04-24 12:35:00,162.81,163.42,162.34,163.05,19998.0,152.9201,153.493,152.4786,153.1455,19998.0
2020-04-24 12:40:00,163.05,163.15,162.83,163.15,6758.0,153.1455,153.2394,152.9388,153.2394,6758.0
2020-04-24 12:45:00,163.13,163.26,162.85,162.9,4100.0,153.2206,153.3427,152.9576,153.0046,4100.0
2020-04-24 12:50:00,162.88,162.91,162.44,162.65,3800.0,152.9858,153.014,152.5725,152.7698,3800.0
2020-04-24 12:55:00,162.65,162.75,162.45,162.5,3800.0,152.7698,152.8637,152.5819,152.6289,3800.0
2020-04-24 13:00:00,162.44,162.56,162.3,162.43,4641.0,152.5725,152.6853,152.441,152.5631,4641.0
2020-04-24 13:05:00,162.4,162.53,162.32,162.48,4404.0,152.535,152.6571,152.4598,152.6101,4404.0
2020-04-24 13:10:00,162.42,162.42,162.08,162.22,5400.0,152.5538,152.5538,152.2344,152.3659,5400.0
2020-04-24 13:15:00,162.28,162.36,162.07,162.27,5000.0,152.4223,152.4974,152.225,152.4129,5000.0
2020-04-24 13:20:00,162.27,162.32,162.07,162.28,6416.0,152.4129,152.4598,152.225,152.4223,6416.0
2020-04-24 13:25:00,162.34,162.45,162.21,162.36,3506.0,152.4786,152.5819,152.3565,152.4974,3506.0
2020-04-24 13:30:00,162.4,162.85,162.27,162.84,8684.0,152.535,152.9576,152.4129,152.9482,8684.0
2020-04-24 13:35:00,162.86,163.1,162.72,163.03,9371.0,152.967,153.1924,152.8355,153.1267,9371.0
2020-04-24 13:40:00,163.07,163.68,162.97,163.62,16750.0,153.1643,153.7372,153.0703,153.6809,16750.0
2020-04-24 13:45:00,163.64,164.07,163.57,163.63,11782.0,153.6996,154.1035,153.6339,153.6903,11782.0
2020-04-24 13:50:00,163.64,164.2,163.63,164.03,14745.0,153.6996,154.2256,153.6903,154.066,14745.0
2020-04-24 13:55:00,163.99,164.4,163.73,164.4,13822.0,154.0284,154.4135,153.7842,154.4135,13822.0
2020-04-24 14:00:00,164.5,164.86,164.39,164.85,13792.0,154.5074,154.8455,154.4041,154.8361,13792.0
2020-04-24 14:05:00,164.78,165.0,164.5,164.51,23402.0,154.7704,154.977,154.5074,154.5168,23402.0
2020-04-24 14:10:00,164.5,164.5,163.93,163.97,13581.0,154.5074,154.5074,153.972,154.0096,13581.0
2020-04-24 14:15:00,163.93,164.29,163.71,163.99,16940.0,153.972,154.3102,153.7654,154.0284,16940.0
2020-04-24 14:20:00,164.0,164.01,163.25,163.4,16353.0,154.0378,154.0472,153.3333,153.4742,16353.0
2020-04-24 14:25:00,163.44,164.25,163.4,163.9,13851.0,153.5118,154.2726,153.4742,153.9439,13851.0
2020-04-24 14:30:00,163.95,163.99,163.43,163.96,9937.0,153.9908,154.0284,153.5024,154.0002,9937.0
2020-04-24 14:35:00,163.87,164.38,163.83,164.35,13368.0,153.9157,154.3947,153.8781,154.3665,13368.0
2020-04-24 14:40:00,164.42,164.49,163.84,164.03,11981.0,154.4323,154.498,153.8875,154.066,11981.0
2020-04-24 14:45:00,164.06,164.48,164.0,164.43,8319.0,154.0941,154.4886,154.0378,154.4417,8319.0
2020-04-24 14:50:00,164.43,164.44,163.58,163.64,10900.0,154.4417,154.451,153.6433,153.6996,10900.0
2020-04-24 14:55:00,163.7,163.76,163.43,163.5,13939.0,153.756,153.8124,153.5024,153.5682,13939.0
2020-04-24 15:00:00,163.54,163.59,163.2,163.2,10430.0,153.6057,153.6527,153.2864,153.2864,10430.0
2020-04-24 15:05:00,163.21,163.68,163.02,163.65,19099.0,153.2958,153.7372,153.1173,153.709,19099.0
2020-04-24 15:10:00,163.72,163.8,163.05,163.17,13341.0,153.7748,153.8499,153.1455,153.2582,13341.0
2020-04-24 15:15:00,163.28,163.67,163.16,163.47,9255.0,153.3615,153.7278,153.2488,153.54,9255.0
2020-04-24 15:20:00,163.46,163.68,163.3,163.68,9012.0,153.5306,153.7372,153.3803,153.7372,9012.0
2020-04-24 15:25:00,163.59,164.08,163.57,163.97,14628.0,153.6527,154.1129,153.6339,154.0096,14628.0
2020-04-24 15:30:00,163.96,164.4,163.87,164.4,11175.0,154.0002,154.4135,153.9157,154.4135,11175.0
2020-04-24 15:35:00,164.36,164.46,164.18,164.36,14229.0,154.3759,154.4698,154.2068,154.3759,14229.0
2020-04-24 15:40:00,164.38,164.65,164.37,164.6,22123.0,154.3947,154.6483,154.3853,154.6013,22123.0
2020-04-24 15:45:00,164.64,164.87,164.38,164.6,24474.0,154.6389,154.8549,154.3947,154.6013,24474.0
2020-04-24 15:50:00,164.62,165.57,164.41,165.19,80313.0,154.6201,155.5124,154.4229,155.1555,80313.0
2020-04-24 15:55:00,165.13,165.18,164.67,164.82,73436.0,155.0991,155.1461,154.6671,154.808,73436.0
2020-04-27 09:30:00,167.04,167.3,166.31,166.57,17232.0,156.8931,157.1373,156.2075,156.4517,17232.0
2020-04-27 09:35:00,166.51,167.77,166.51,167.37,7487.0,156.3953,157.5788,156.3953,157.2031,7487.0
2020-04-27 09:40:00,167.79,168.48,167.66,167.84,5797.0,157.5976,158.2456,157.4755,157.6445,5797.0
2020-04-27 09:45:00,168.02,168.45,167.86,168.26,3450.0,157.8136,158.2175,157.6633,158.039,3450.0
2020-04-27 09:50:00,168.3,168.74,167.88,168.6,11301.0,158.0766,158.4898,157.6821,158.3583,11301.0
2020-04-27 09:55:00,168.63,169.24,168.6,168.81,8981.0,158.3865,158.9595,158.3583,158.5556,8981.0
2020-04-27 10:00:00,168.87,168.95,168.38,168.57,6383.0,158.6119,158.6871,158.1517,158.3302,6383.0
2020-04-27 10:05:00,168.56,168.56,167.84,168.31,10083.0,158.3208,158.3208,157.6445,158.086,10083.0
2020-04-27 10:10:00,168.25,168.62,167.92,168.55,6800.0,158.0296,158.3771,157.7197,158.3114,6800.0
2020-04-27 10:15:00,168.58,168.95,168.4,168.86,6800.0,158.3396,158.6871,158.1705,158.6026,6800.0
2020-04-27 10:20:00,168.84,169.0,167.92,168.0,11050.0,158.5838,158.7341,157.7197,157.7948,11050.0
2020-04-27 10:25:00,168.1,168.12,167.54,167.79,24900.0,157.8887,157.9075,157.3627,157.5976,24900.0
2020-04-27 10:30:00,168.03,168.17,167.53,167.53,4550.0,157.823,157.9545,157.3533,157.3533,4550.0
2020-04-27 10:35:00,167.47,167.47,166.06,166.11,23011.0,157.297,157.297,155.9726,156.0196,23011.0
2020-04-27 10:40:00,166.11,166.23,165.52,165.52,18047.0,156.0196,156.1323,155.4654,155.4654,18047.0
2020-04-27 10:45:00,165.59,165.61,165.2,165.48,21707.0,155.5312,155.55,155.1649,155.4279,21707.0
2020-04-27 10:50:00,165.4,165.82,165.4,165.74,14137.0,155.3527,155.7472,155.3527,155.6721,14137.0
2020-04-27 10:55:00,165.77,165.77,164.64,164.79,21988.0,155.7003,155.7003,154.6389,154.7798,21988.0
2020-04-27 11:00:00,165.0,165.62,164.9,165.62,6778.0,154.977,155.5594,154.8831,155.5594,6778.0
2020-04-27 11:05:00,165.58,165.58,164.87,165.34,6000.0,155.5218,155.5218,154.8549,155.2964,6000.0
2020-04-27 11:10:00,165.22,165.49,165.22,165.4,1500.0,155.1837,155.4373,155.1837,155.3527,1500.0
2020-04-27 11:15:00,165.43,166.46,165.4,166.4,6583.0,155.3809,156.3483,155.3527,156.292,6583.0
2020-04-27 11:20:00,166.46,166.47,166.27,166.43,3531.0,156.3483,156.3577,156.1699,156.3202,3531.0
2020-04-27 11:25:00,166.49,167.4,166.49,167.21,3260.0,156.3765,157.2312,156.3765,157.0528,3260.0
2020-04-27 11:30:00,167.16,167.73,167.05,167.72,2000.0,157.0058,157.5412,156.9025,157.5318,2000.0
2020-04-27 11:35:00,167.57,167.77,167.42,167.77,2100.0,157.3909,157.5788,157.25,157.5788,2100.0
2020-04-27 11:40:00,167.58,167.84,167.45,167.84,2780.0,157.4003,157.6445,157.2782,157.6445,2780.0
2020-04-27 11:45:00,167.84,167.85,167.63,167.74,3300.0,157.6445,157.6539,157.4473,157.5506,3300.0
2020-04-27 11:50:00,167.63,167.74,167.35,167.38,3975.0,157.4473,157.5506,157.1843,157.2125,3975.0
2020-04-27 11:55:00,167.56,167.8,167.4,167.77,4657.0,157.3815,157.6069,157.2312,157.5788,4657.0
2020-04-27 12:00:00,167.91,167.91,167.37,167.59,3866.0,157.7103,157.7103,157.2031,157.4097,3866.0
2020-04-27 12:05:00,167.52,167.63,167.25,167.37,4523.0,157.344,157.4473,157.0904,157.2031,4523.0
2020-04-27 12:10:00,167.3,167.56,167.3,167.54,2116.0,157.1373,157.3815,157.1373,157.3627,2116.0
2020-04-27 12:15:00,167.67,167.67,167.26,167.43,3644.0,157.4848,157.4848,157.0997,157.2594,3644.0
2020-04-27 12:20:00,167.25,167.34,166.62,166.92,7575.0,157.0904,157.1749,156.4986,156.7804,7575.0
2020-04-27 12:25:00,166.87,167.01,166.4,166.52,3910.0,156.7334,156.8649,156.292,156.4047,3910.0
2020-04-27 12:30:00,166.62,166.68,166.5,166.53,14409.0,156.4986,156.555,156.3859,156.4141,14409.0
2020-04-27 12:35:00,166.58,167.1,166.52,166.59,8000.0,156.4611,156.9495,156.4047,156.4704,8000.0
2020-04-27 12:40:00,166.69,166.78,166.27,166.37,8800.0,156.5644,156.6489,156.1699,156.2638,8800.0
2020-04-27 12:45:00,166.33,166.42,166.05,166.35,7631.0,156.2262,156.3108,155.9633,156.245,7631.0
2020-04-27 12:50:00,166.35,166.35,166.18,166.23,12092.0,156.245,156.245,156.0854,156.1323,12092.0
2020-04-27 12:55:00,166.25,166.34,166.1,166.27,5334.0,156.1511,156.2356,156.0102,156.1699,5334.0
2020-04-27 13:00:00,166.25,166.29,165.78,165.84,9494.0,156.1511,156.1887,155.7097,155.766,9494.0
2020-04-27 13:05:00,165.88,166.01,165.8,165.85,2800.0,155.8036,155.9257,155.7284,155.7754,2800.0
2020-04-27 13:10:00,165.83,166.0,165.58,165.72,7217.0,155.7566,155.9163,155.5218,155.6533,7217.0
2020-04-27 13:15:00,165.8,165.8,165.25,165.43,3809.0,155.7284,155.7284,155.2118,155.3809,3809.0
2020-04-27 13:20:00,165.27,165.29,164.83,164.92,16745.0,155.2306,155.2494,154.8174,154.9019,16745.0
2020-04-27 13:25:00,164.95,165.31,164.85,165.12,6534.0,154.9301,155.2682,154.8361,155.0897,6534.0
2020-04-27 13:30:00,165.13,165.18,164.83,164.83,2713.0,155.0991,155.1461,154.8174,154.8174,2713.0
2020-04-27 13:35:00,165.06,165.45,164.97,165.41,6255.0,155.0334,155.3997,154.9489,155.3621,6255.0
2020-04-27 13:40:00,165.43,165.5,165.22,165.27,2800.0,155.3809,155.4467,155.1837,155.2306,2800.0
2020-04-27 13:45:00,165.24,165.34,165.13,165.3,2865.0,155.2025,155.2964,155.0991,155.2588,2865.0
2020-04-27 13:50:00,165.32,165.85,165.27,165.65,3900.0,155.2776,155.7754,155.2306,155.5875,3900.0
2020-04-27 13:55:00,165.74,166.01,165.73,165.88,3941.0,155.6721,155.9257,155.6627,155.8036,3941.0
2020-04-27 14:00:00,166.0,166.37,165.97,166.06,7028.0,155.9163,156.2638,155.8881,155.9726,7028.0
2020-04-27 14:05:00,166.04,166.25,166.03,166.14,1411.0,155.9539,156.1511,155.9445,156.0478,1411.0
2020-04-27 14:10:00,166.12,166.32,165.93,165.93,5777.0,156.029,156.2168,155.8505,155.8505,5777.0
2020-04-27 14:15:00,165.88,166.12,165.42,165.5,9455.0,155.8036,156.029,155.3715,155.4467,9455.0
2020-04-27 14:20:00,165.5,165.58,165.18,165.22,7765.0,155.4467,155.5218,155.1461,155.1837,7765.0
2020-04-27 14:25:00,165.25,165.55,165.15,165.25,8707.0,155.2118,155.4936,155.1179,155.2118,8707.0
2020-04-27 14:30:00,165.11,165.45,164.99,165.04,10776.0,155.0804,155.3997,154.9676,155.0146,10776.0
2020-04-27 14:35:00,165.03,165.21,164.94,164.94,6093.0,155.0052,155.1743,154.9207,154.9207,6093.0
2020-04-27 14:40:00,164.98,165.26,164.94,165.07,4935.0,154.9582,155.2212,154.9207,155.0428,4935.0
2020-04-27 14:45:00,165.12,165.95,165.12,165.85,4328.0,155.0897,155.8693,155.0897,155.7754,4328.0
2020-04-27 14:50:00,165.86,165.89,165.65,165.86,3459.0,155.7848,155.813,155.5875,155.7848,3459.0
2020-04-27 14:55:00,165.8,165.84,165.59,165.59,3396.0,155.7284,155.766,155.5312,155.5312,3396.0
2020-04-27 15:00:00,165.61,165.79,165.52,165.7,4763.0,155.55,155.719,155.4654,155.6345,4763.0
2020-04-27 15:05:00,165.73,165.77,165.25,165.32,5001.0,155.6627,155.7003,155.2118,155.2776,5001.0
2020-04-27 15:10:00,165.28,165.41,165.15,165.23,9796.0,155.24,155.3621,155.1179,155.1931,9796.0
2020-04-27 15:15:00,165.2,165.31,165.11,165.25,3903.0,155.1649,155.2682,155.0804,155.2118,3903.0
2020-04-27 15:20:00,165.29,165.46,165.23,165.23,9789.0,155.2494,155.4091,155.1931,155.1931,9789.0
2020-04-27 15:25:00,165.25,165.25,164.85,164.87,18957.0,155.2118,155.2118,154.8361,154.8549,18957.0
2020-04-27 15:30:00,164.97,165.21,164.81,165.19,32576.0,154.9489,155.1743,154.7986,155.1555,32576.0
2020-04-27 15:35:00,165.29,166.13,165.29,165.93,11607.0,155.2494,156.0384,155.2494,155.8505,11607.0
2020-04-27 15:40:00,165.9,166.12,165.86,165.98,16241.0,155.8224,156.029,155.7848,155.8975,16241.0
2020-04-27 15:45:00,165.96,166.01,165.68,165.92,12652.0,155.8787,155.9257,155.6157,155.8411,12652.0
2020-04-27 15:50:00,165.95,166.23,165.57,165.94,28382.0,155.8693,156.1323,155.5124,155.8599,28382.0
2020-04-27 15:55:00,165.95,166.36,165.78,166.06,45437.0,155.8693,156.2544,155.7097,155.9726,45437.0
2020-04-28 09:30:00,168.39,168.73,167.67,168.36,14198.0,158.1611,158.4805,157.4848,158.1329,14198.0
2020-04-28 09:35:00,168.53,168.92,168.02,168.21,6662.0,158.2926,158.6589,157.8136,157.992,6662.0
2020-04-28 09:40:00,168.4,168.99,168.28,168.97,3789.0,158.1705,158.7247,158.0578,158.7059,3789.0
2020-04-28 09:45:00,168.99,169.45,168.65,168.97,7814.0,158.7247,159.1567,158.4053,158.7059,7814.0
2020-04-28 09:50:00,168.92,169.25,168.38,168.79,21900.0,158.6589,158.9689,158.1517,158.5368,21900.0
2020-04-28 09:55:00,168.51,169.48,168.47,168.86,15871.0,158.2738,159.1849,158.2362,158.6026,15871.0
2020-04-28 10:00:00,168.91,169.28,168.25,168.99,18415.0,158.6495,158.997,158.0296,158.7247,18415.0
2020-04-28 10:05:00,169.13,169.77,169.12,169.77,7951.0,158.8562,159.4573,158.8468,159.4573,7951.0
2020-04-28 10:10:00,169.75,170.67,169.75,170.27,22745.0,159.4385,160.3026,159.4385,159.9269,22745.0
2020-04-28 10:15:00,170.35,170.77,169.82,170.02,20887.0,160.002,160.3965,159.5042,159.6921,20887.0
2020-04-28 10:20:00,170.1,170.1,168.68,168.7,17486.0,159.7672,159.7672,158.4335,158.4523,17486.0
2020-04-28 10:25:00,168.69,169.24,168.63,169.09,19346.0,158.4429,158.9595,158.3865,158.8186,19346.0
2020-04-28 10:30:00,169.13,169.67,169.06,169.42,7399.0,158.8562,159.3634,158.7904,159.1285,7399.0
2020-04-28 10:35:00,169.48,169.74,169.39,169.42,2883.0,159.1849,159.4291,159.1004,159.1285,2883.0
2020-04-28 10:40:00,169.21,169.37,168.34,168.34,11592.0,158.9313,159.0816,158.1141,158.1141,11592.0
2020-04-28 10:45:00,168.26,168.35,167.66,167.76,23783.0,158.039,158.1235,157.4755,157.5694,23783.0
2020-04-28 10:50:00,167.71,167.95,167.36,167.38,6840.0,157.5224,157.7478,157.1937,157.2125,6840.0
2020-04-28 10:55:00,167.27,167.27,166.32,166.54,7460.0,157.1091,157.1091,156.2168,156.4235,7460.0
2020-04-28 11:00:00,166.28,166.69,165.95,166.16,14241.0,156.1793,156.5644,155.8693,156.0666,14241.0
2020-04-28 11:05:00,166.17,166.77,165.98,166.55,7270.0,156.076,156.6395,155.8975,156.4329,7270.0
2020-04-28 11:10:00,166.73,167.0,166.4,166.85,4700.0,156.6019,156.8555,156.292,156.7147,4700.0
2020-04-28 11:15:00,166.89,166.99,166.42,166.91,3178.0,156.7522,156.8461,156.3108,156.771,3178.0
2020-04-28 11:20:00,167.01,167.02,166.67,166.82,3626.0,156.8649,156.8743,156.5456,156.6865,3626.0
2020-04-28 11:25:00,166.93,167.55,166.81,167.38,4929.0,156.7898,157.3721,156.6771,157.2125,4929.0
2020-04-28 11:30:00,167.32,167.63,167.3,167.47,5956.0,157.1561,157.4473,157.1373,157.297,5956.0
2020-04-28 11:35:00,167.41,167.81,167.29,167.52,5321.0,157.2406,157.6163,157.1279,157.344,5321.0
2020-04-28 11:40:00,167.47,167.63,167.22,167.57,4987.0,157.297,157.4473,157.0622,157.3909,4987.0
2020-04-28 11:45:00,167.67,168.0,167.6,167.64,6622.0,157.4848,157.7948,157.4191,157.4567,6622.0
2020-04-28 11:50:00,167.58,167.82,167.29,167.74,5314.0,157.4003,157.6257,157.1279,157.5506,5314.0
2020-04-28 11:55:00,167.73,167.73,167.3,167.6,4729.0,157.5412,157.5412,157.1373,157.4191,4729.0
2020-04-28 12:00:00,167.63,167.75,167.1,167.23,4415.0,157.4473,157.56,156.9495,157.0716,4415.0
2020-04-28 12:05:00,167.34,167.62,166.96,167.62,4100.0,157.1749,157.4379,156.818,157.4379,4100.0
2020-04-28 12:10:00,167.68,167.82,167.47,167.48,3877.0,157.4942,157.6257,157.297,157.3064,3877.0
2020-04-28 12:15:00,167.38,167.38,166.31,166.47,7628.0,157.2125,157.2125,156.2075,156.3577,7628.0
2020-04-28 12:20:00,166.69,166.69,166.32,166.53,2200.0,156.5644,156.5644,156.2168,156.4141,2200.0
2020-04-28 12:25:00,166.6,166.78,166.46,166.47,2205.0,156.4798,156.6489,156.3483,156.3577,2205.0
2020-04-28 12:30:00,166.57,166.89,166.41,166.82,5100.0,156.4517,156.7522,156.3014,156.6865,5100.0
2020-04-28 12:35:00,166.84,166.84,166.53,166.7,2681.0,156.7053,156.7053,156.4141,156.5738,2681.0
2020-04-28 12:40:00,166.62,167.13,166.62,167.13,3600.0,156.4986,156.9776,156.4986,156.9776,3600.0
2020-04-28 12:45:00,167.04,167.08,166.73,166.85,2100.0,156.8931,156.9307,156.6019,156.7147,2100.0
2020-04-28 12:50:00,166.95,167.09,166.83,166.89,2700.0,156.8086,156.9401,156.6959,156.7522,2700.0
2020-04-28 12:55:00,166.81,167.27,166.81,167.17,2100.0,156.6771,157.1091,156.6771,157.0152,2100.0
2020-04-28 13:00:00,167.21,167.36,167.06,167.26,2400.0,157.0528,157.1937,156.9119,157.0997,2400.0
2020-04-28 13:05:00,167.26,167.5,167.23,167.5,16873.0,157.0997,157.3252,157.0716,157.3252,16873.0
2020-04-28 13:10:00,167.44,167.65,167.31,167.35,3737.0,157.2688,157.4661,157.1467,157.1843,3737.0
2020-04-28 13:15:00,167.38,167.48,167.29,167.35,3010.0,157.2125,157.3064,157.1279,157.1843,3010.0
2020-04-28 13:20:00,167.43,168.06,167.43,168.06,5120.0,157.2594,157.8512,157.2594,157.8512,5120.0
2020-04-28 13:25:00,167.99,168.27,167.97,168.11,4011.0,157.7854,158.0484,157.7666,157.8981,4011.0
2020-04-28 13:30:00,168.08,168.39,168.08,168.39,3600.0,157.8699,158.1611,157.8699,158.1611,3600.0
2020-04-28 13:35:00,168.31,168.37,168.07,168.09,3400.0,158.086,158.1423,157.8605,157.8793,3400.0
2020-04-28 13:40:00,168.09,168.91,168.07,168.91,3800.0,157.8793,158.6495,157.8605,158.6495,3800.0
2020-04-28 13:45:00,168.8,169.11,168.42,168.75,9724.0,158.5462,158.8374,158.1893,158.4992,9724.0
2020-04-28 13:50:00,168.67,168.94,168.67,168.84,3900.0,158.4241,158.6777,158.4241,158.5838,3900.0
2020-04-28 13:55:00,168.77,169.01,168.77,168.88,2700.0,158.518,158.7434,158.518,158.6213,2700.0
2020-04-28 14:00:00,168.88,169.47,168.88,169.33,5235.0,158.6213,159.1755,158.6213,159.044,5235.0
2020-04-28 14:05:00,169.32,169.47,169.2,169.45,3412.0,159.0346,159.1755,158.9219,159.1567,3412.0
2020-04-28 14:10:00,169.5,169.98,169.5,169.8,7378.0,159.2037,159.6545,159.2037,159.4855,7378.0
2020-04-28 14:15:00,169.75,169.87,169.2,169.29,8665.0,159.4385,159.5512,158.9219,159.0064,8665.0
2020-04-28 14:20:00,169.29,169.29,168.91,168.97,9721.0,159.0064,159.0064,158.6495,158.7059,9721.0
2020-04-28 14:25:00,169.06,169.14,168.54,168.82,9006.0,158.7904,158.8655,158.302,158.565,9006.0
2020-04-28 14:30:00,168.88,168.98,168.53,168.53,16482.0,158.6213,158.7153,158.2926,158.2926,16482.0
2020-04-28 14:35:00,168.58,168.59,167.92,167.92,16871.0,158.3396,158.349,157.7197,157.7197,16871.0
2020-04-28 14:40:00,167.88,167.98,167.55,167.6,4722.0,157.6821,157.776,157.3721,157.4191,4722.0
2020-04-28 14:45:00,167.5,167.67,167.3,167.64,4428.0,157.3252,157.4848,157.1373,157.4567,4428.0
2020-04-28 14:50:00,167.74,167.87,167.42,167.49,3600.0,157.5506,157.6727,157.25,157.3158,3600.0
2020-04-28 14:55:00,167.57,167.74,167.47,167.68,3697.0,157.3909,157.5506,157.297,157.4942,3697.0
2020-04-28 15:00:00,167.64,167.82,167.49,167.71,6293.0,157.4567,157.6257,157.3158,157.5224,6293.0
2020-04-28 15:05:00,167.71,168.14,167.71,168.02,8249.0,157.5224,157.9263,157.5224,157.8136,8249.0
2020-04-28 15:10:00,167.96,168.26,167.83,168.21,4141.0,157.7572,158.039,157.6351,157.992,4141.0
2020-04-28 15:15:00,168.07,168.35,168.01,168.34,4002.0,157.8605,158.1235,157.8042,158.1141,4002.0
2020-04-28 15:20:00,168.42,168.84,167.63,168.15,15050.0,158.1893,158.5838,157.4473,157.9357,15050.0
2020-04-28 15:25:00,168.28,168.39,168.16,168.28,6220.0,158.0578,158.1611,157.9451,158.0578,6220.0
2020-04-28 15:30:00,168.2,168.6,168.15,168.23,8037.0,157.9826,158.3583,157.9357,158.0108,8037.0
2020-04-28 15:35:00,168.21,168.28,167.97,168.26,11827.0,157.992,158.0578,157.7666,158.039,11827.0
2020-04-28 15:40:00,168.27,168.31,168.12,168.12,11353.0,158.0484,158.086,157.9075,157.9075,11353.0
2020-04-28 15:45:00,168.08,168.17,167.79,167.89,25472.0,157.8699,157.9545,157.5976,157.6915,25472.0
2020-04-28 15:50:00,167.86,167.88,166.31,166.5,41746.0,157.6633,157.6821,156.2075,156.3859,41746.0
2020-04-28 15:55:00,166.47,166.91,166.01,166.17,69237.0,156.3577,156.771,155.9257,156.076,69237.0
2020-04-29 09:30:00,169.93,170.72,168.21,170.0,17510.0,159.6076,160.3496,157.992,159.6733,17510.0
2020-04-29 09:35:00,170.0,170.22,168.89,169.57,12678.0,159.6733,159.8799,158.6307,159.2694,12678.0
2020-04-29 09:40:00,169.5,170.73,169.5,170.15,12863.0,159.2037,160.359,159.2037,159.8142,12863.0
2020-04-29 09:45:00,170.2,171.07,170.13,170.96,19136.0,159.8612,160.6783,159.7954,160.575,19136.0
2020-04-29 09:50:00,170.95,171.81,170.95,171.81,18786.0,160.5656,161.3734,160.5656,161.3734,18786.0
2020-04-29 09:55:00,171.67,171.74,171.5,171.58,33336.0,161.2419,161.3076,161.0822,161.1573,33336.0
2020-04-29 10:00:00,171.54,172.17,171.5,172.0,17895.0,161.1198,161.7115,161.0822,161.5518,17895.0
2020-04-29 10:05:00,171.98,172.29,171.51,171.94,16632.0,161.533,161.8242,161.0916,161.4955,16632.0
2020-04-29 10:10:00,171.92,171.92,171.13,171.57,11000.0,161.4767,161.4767,160.7347,161.1479,11000.0
2020-04-29 10:15:00,171.71,172.25,171.68,171.72,9563.0,161.2794,161.7866,161.2513,161.2888,9563.0
2020-04-29 10:20:00,171.71,172.61,171.67,172.61,7427.0,161.2794,162.1248,161.2419,162.1248,7427.0
2020-04-29 10:25:00,172.57,172.6,172.14,172.41,9262.0,162.0872,162.1154,161.6833,161.9369,9262.0
2020-04-29 10:30:00,172.27,172.63,171.95,172.08,11635.0,161.8054,162.1435,161.5049,161.627,11635.0
2020-04-29 10:35:00,172.21,172.53,172.12,172.21,5554.0,161.7491,162.0496,161.6645,161.7491,5554.0
2020-04-29 10:40:00,172.44,172.44,172.16,172.3,2545.0,161.9651,161.9651,161.7021,161.8336,2545.0
2020-04-29 10:45:00,172.12,172.2,171.97,172.12,2246.0,161.6645,161.7397,161.5236,161.6645,2246.0
2020-04-29 10:50:00,172.28,172.59,172.15,172.35,8160.0,161.8148,162.106,161.6927,161.8806,8160.0
2020-04-29 10:55:00,172.48,172.5,172.23,172.33,7936.0,162.0027,162.0214,161.7678,161.8618,7936.0
2020-04-29 11:00:00,172.28,172.44,171.72,171.96,2737.0,161.8148,161.9651,161.2888,161.5142,2737.0
2020-04-29 11:05:00,172.01,172.61,172.01,172.51,6976.0,161.5612,162.1248,161.5612,162.0308,6976.0
2020-04-29 11:10:00,172.61,173.0,172.45,172.61,4381.0,162.1248,162.4911,161.9745,162.1248,4381.0
2020-04-29 11:15:00,172.59,173.17,172.54,173.08,4800.0,162.106,162.6507,162.059,162.5662,4800.0
2020-04-29 11:20:00,172.87,173.14,172.84,172.92,3236.0,162.369,162.6226,162.3408,162.4159,3236.0
2020-04-29 11:25:00,172.95,173.15,172.93,172.97,6533.0,162.4441,162.632,162.4253,162.4629,6533.0
2020-04-29 11:30:00,172.92,173.26,172.86,173.04,8855.0,162.4159,162.7353,162.3596,162.5286,8855.0
2020-04-29 11:35:00,173.1,173.26,173.01,173.23,3548.0,162.585,162.7353,162.5005,162.7071,3548.0
2020-04-29 11:40:00,173.27,173.29,173.04,173.23,3509.0,162.7447,162.7635,162.5286,162.7071,3509.0
2020-04-29 11:45:00,173.28,173.37,173.05,173.17,4771.0,162.7541,162.8386,162.538,162.6507,4771.0
2020-04-29 11:50:00,173.21,174.02,173.21,173.83,10988.0,162.6883,163.4491,162.6883,163.2707,10988.0
2020-04-29 11:55:00,173.82,173.9,173.37,173.4,7284.0,163.2613,163.3364,162.8386,162.8668,7284.0
2020-04-29 12:00:00,173.44,173.77,173.33,173.7,3439.0,162.9043,163.2143,162.801,163.1485,3439.0
2020-04-29 12:05:00,173.72,173.83,173.68,173.82,3318.0,163.1673,163.2707,163.1298,163.2613,3318.0
2020-04-29 12:10:00,173.82,173.92,173.57,173.85,5158.0,163.2613,163.3552,163.0264,163.2894,5158.0
2020-04-29 12:15:00,173.94,173.98,173.69,173.73,3304.0,163.374,163.4115,163.1392,163.1767,3304.0
2020-04-29 12:20:00,173.8,173.81,173.59,173.68,6358.0,163.2425,163.2519,163.0452,163.1298,6358.0
2020-04-29 12:25:00,173.48,173.48,173.27,173.33,1892.0,162.9419,162.9419,162.7447,162.801,1892.0
2020-04-29 12:30:00,173.39,173.44,173.11,173.14,3857.0,162.8574,162.9043,162.5944,162.6226,3857.0
2020-04-29 12:35:00,173.21,173.45,173.21,173.4,3586.0,162.6883,162.9137,162.6883,162.8668,3586.0
2020-04-29 12:40:00,173.34,173.48,173.33,173.42,2331.0,162.8104,162.9419,162.801,162.8856,2331.0
2020-04-29 12:45:00,173.38,173.51,173.25,173.4,5190.0,162.848,162.9701,162.7259,162.8668,5190.0
2020-04-29 12:50:00,173.47,173.76,173.47,173.66,5539.0,162.9325,163.2049,162.9325,163.111,5539.0
2020-04-29 12:55:00,173.72,173.74,173.4,173.49,3469.0,163.1673,163.1861,162.8668,162.9513,3469.0
2020-04-29 13:00:00,173.5,173.97,173.5,173.88,7471.0,162.9607,163.4021,162.9607,163.3176,7471.0
2020-04-29 13:05:00,173.86,174.1,173.74,173.94,6345.0,163.2988,163.5243,163.1861,163.374,6345.0
2020-04-29 13:10:00,173.87,173.94,173.64,173.89,10558.0,163.3082,163.374,163.0922,163.327,10558.0
2020-04-29 13:15:00,173.84,174.12,173.7,174.0,7440.0,163.28,163.543,163.1485,163.4303,7440.0
2020-04-29 13:20:00,174.03,174.12,173.82,173.82,4349.0,163.4585,163.543,163.2613,163.2613,4349.0
2020-04-29 13:25:00,173.85,173.92,173.36,173.41,4524.0,163.2894,163.3552,162.8292,162.8762,4524.0
2020-04-29 13:30:00,173.44,173.44,173.19,173.19,4070.0,162.9043,162.9043,162.6695,162.6695,4070.0
2020-04-29 13:35:00,173.14,173.27,172.99,173.17,5400.0,162.6226,162.7447,162.4817,162.6507,5400.0
2020-04-29 13:40:00,173.22,173.33,172.98,173.21,7367.0,162.6977,162.801,162.4723,162.6883,7367.0
2020-04-29 13:45:00,173.36,173.58,173.24,173.45,7080.0,162.8292,163.0358,162.7165,162.9137,7080.0
2020-04-29 13:50:00,173.48,173.74,173.38,173.56,6701.0,162.9419,163.1861,162.848,163.0171,6701.0
2020-04-29 13:55:00,173.59,173.82,173.54,173.67,5873.0,163.0452,163.2613,162.9983,163.1204,5873.0
2020-04-29 14:00:00,173.58,173.84,173.33,173.51,12564.0,163.0358,163.28,162.801,162.9701,12564.0
2020-04-29 14:05:00,173.53,173.7,173.36,173.5,8840.0,162.9889,163.1485,162.8292,162.9607,8840.0
2020-04-29 14:10:00,173.58,173.6,173.35,173.52,22618.0,163.0358,163.0546,162.8198,162.9795,22618.0
2020-04-29 14:15:00,173.63,173.74,173.08,173.11,8206.0,163.0828,163.1861,162.5662,162.5944,8206.0
2020-04-29 14:20:00,173.11,173.31,172.9,173.27,5322.0,162.5944,162.7822,162.3971,162.7447,5322.0
2020-04-29 14:25:00,173.16,173.5,173.14,173.43,8753.0,162.6414,162.9607,162.6226,162.895,8753.0
2020-04-29 14:30:00,173.47,173.63,173.21,173.58,7385.0,162.9325,163.0828,162.6883,163.0358,7385.0
2020-04-29 14:35:00,173.52,174.41,173.46,174.07,11976.0,162.9795,163.8154,162.9231,163.4961,11976.0
2020-04-29 14:40:00,174.01,174.38,173.87,174.32,8960.0,163.4397,163.7872,163.3082,163.7309,8960.0
2020-04-29 14:45:00,174.27,174.86,174.26,174.71,21547.0,163.6839,164.2381,163.6745,164.0972,21547.0
2020-04-29 14:50:00,174.7,175.01,174.56,174.65,16643.0,164.0878,164.379,163.9563,164.0408,16643.0
2020-04-29 14:55:00,174.62,175.37,174.5,175.24,11370.0,164.0127,164.7171,163.9,164.595,11370.0
2020-04-29 15:00:00,175.22,175.48,174.87,175.48,11983.0,164.5762,164.8204,164.2475,164.8204,11983.0
2020-04-29 15:05:00,175.39,175.77,175.33,175.34,8662.0,164.7359,165.0928,164.6795,164.6889,8662.0
2020-04-29 15:10:00,175.34,175.72,175.3,175.5,9426.0,164.6889,165.0458,164.6514,164.8392,9426.0
2020-04-29 15:15:00,175.54,176.15,175.39,175.98,11523.0,164.8768,165.4497,164.7359,165.29,11523.0
2020-04-29 15:20:00,176.03,176.23,175.87,176.01,12638.0,165.337,165.5249,165.1867,165.3182,12638.0
2020-04-29 15:25:00,176.03,176.12,175.76,176.03,18472.0,165.337,165.4215,165.0834,165.337,18472.0
2020-04-29 15:30:00,176.1,176.27,175.86,176.21,18110.0,165.4028,165.5624,165.1773,165.5061,18110.0
2020-04-29 15:35:00,176.21,176.38,176.04,176.28,13493.0,165.5061,165.6658,165.3464,165.5718,13493.0
2020-04-29 15:40:00,176.29,176.5,176.19,176.49,20424.0,165.5812,165.7785,165.4873,165.7691,20424.0
2020-04-29 15:45:00,176.51,177.16,176.29,177.16,35218.0,165.7879,166.3984,165.5812,166.3984,35218.0
2020-04-29 15:50:00,177.16,177.17,175.68,176.05,51946.0,166.3984,166.4078,165.0083,165.3558,51946.0
2020-04-29 15:55:00,175.98,176.34,175.84,175.88,76845.0,165.29,165.6282,165.1586,165.1961,76845.0
2020-04-30 09:30:00,173.95,175.32,172.02,172.24,35344.0,163.3834,164.6701,161.5706,161.7772,35344.0
2020-04-30 09:35:00,172.51,172.88,171.17,171.3,17795.0,162.0308,162.3784,160.7722,160.8943,17795.0
2020-04-30 09:40:00,171.71,171.71,169.82,170.1,12343.0,161.2794,161.2794,159.5042,159.7672,12343.0
2020-04-30 09:45:00,170.16,170.88,170.0,170.17,13515.0,159.8236,160.4999,159.6733,159.833,13515.0
2020-04-30 09:50:00,170.07,171.05,169.95,170.51,8338.0,159.7391,160.6595,159.6263,160.1523,8338.0
2020-04-30 09:55:00,170.57,170.62,170.0,170.57,13500.0,160.2087,160.2556,159.6733,160.2087,13500.0
2020-04-30 10:00:00,170.72,171.18,170.2,170.47,6872.0,160.3496,160.7816,159.8612,160.1148,6872.0
2020-04-30 10:05:00,170.51,171.4,170.51,170.78,3615.0,160.1523,160.9883,160.1523,160.4059,3615.0
2020-04-30 10:10:00,170.89,171.08,169.99,170.03,5374.0,160.5092,160.6877,159.6639,159.7015,5374.0
2020-04-30 10:15:00,170.09,170.44,169.69,169.8,9643.0,159.7578,160.0866,159.3821,159.4855,9643.0
2020-04-30 10:20:00,169.92,169.99,169.11,169.27,13282.0,159.5982,159.6639,158.8374,158.9877,13282.0
2020-04-30 10:25:00,169.18,169.98,169.0,169.95,12524.0,158.9031,159.6545,158.7341,159.6263,12524.0
2020-04-30 10:30:00,169.91,169.91,169.41,169.42,4900.0,159.5888,159.5888,159.1191,159.1285,4900.0
2020-04-30 10:35:00,169.47,169.47,168.85,168.85,6343.0,159.1755,159.1755,158.5932,158.5932,6343.0
2020-04-30 10:40:00,168.75,169.06,168.24,168.37,8379.0,158.4992,158.7904,158.0202,158.1423,8379.0
2020-04-30 10:45:00,168.37,168.72,168.1,168.59,5403.0,158.1423,158.4711,157.8887,158.349,5403.0
2020-04-30 10:50:00,168.62,168.97,168.48,168.81,14052.0,158.3771,158.7059,158.2456,158.5556,14052.0
2020-04-30 10:55:00,168.87,169.37,168.7,169.1,7900.0,158.6119,159.0816,158.4523,158.828,7900.0
2020-04-30 11:00:00,169.18,169.73,169.14,169.6,12207.0,158.9031,159.4197,158.8655,159.2976,12207.0
2020-04-30 11:05:00,169.71,169.71,169.3,169.42,3934.0,159.4009,159.4009,159.0158,159.1285,3934.0
2020-04-30 11:10:00,169.51,169.54,168.71,168.81,7842.0,159.2131,159.2412,158.4617,158.5556,7842.0
2020-04-30 11:15:00,168.81,168.83,168.21,168.22,8604.0,158.5556,158.5744,157.992,158.0014,8604.0
2020-04-30 11:20:00,168.16,168.85,167.91,168.39,13819.0,157.9451,158.5932,157.7103,158.1611,13819.0
2020-04-30 11:25:00,168.41,168.59,168.16,168.22,7940.0,158.1799,158.349,157.9451,158.0014,7940.0
2020-04-30 11:30:00,168.23,168.33,168.04,168.13,6695.0,158.0108,158.1048,157.8324,157.9169,6695.0
2020-04-30 11:35:00,168.13,168.95,168.0,168.95,7399.0,157.9169,158.6871,157.7948,158.6871,7399.0
2020-04-30 11:40:00,169.16,169.81,168.98,169.71,3801.0,158.8843,159.4948,158.7153,159.4009,3801.0
2020-04-30 11:45:00,169.6,169.6,168.76,168.9,4296.0,159.2976,159.2976,158.5086,158.6401,4296.0
2020-04-30 11:50:00,168.88,168.88,168.08,168.13,10651.0,158.6213,158.6213,157.8699,157.9169,10651.0
2020-04-30 11:55:00,168.26,168.64,168.21,168.21,5300.0,158.039,158.3959,157.992,157.992,5300.0
2020-04-30 12:00:00,168.01,168.05,167.08,167.09,10678.0,157.8042,157.8418,156.9307,156.9401,10678.0
2020-04-30 12:05:00,167.0,167.38,166.84,167.2,11221.0,156.8555,157.2125,156.7053,157.0434,11221.0
2020-04-30 12:10:00,167.21,167.7,167.09,167.36,8649.0,157.0528,157.513,156.9401,157.1937,8649.0
2020-04-30 12:15:00,167.25,167.42,166.86,167.03,11324.0,157.0904,157.25,156.724,156.8837,11324.0
2020-04-30 12:20:00,167.18,167.18,166.59,166.88,6256.0,157.0246,157.0246,156.4704,156.7428,6256.0
2020-04-30 12:25:00,166.77,166.78,166.07,166.14,8179.0,156.6395,156.6489,155.982,156.0478,8179.0
2020-04-30 12:30:00,166.19,166.19,165.8,165.87,5906.0,156.0947,156.0947,155.7284,155.7942,5906.0
2020-04-30 12:35:00,165.77,165.87,165.44,165.87,13890.0,155.7003,155.7942,155.3903,155.7942,13890.0
2020-04-30 12:40:00,166.01,166.73,166.01,166.45,3180.0,155.9257,156.6019,155.9257,156.339,3180.0
2020-04-30 12:45:00,166.34,167.1,166.34,167.06,2337.0,156.2356,156.9495,156.2356,156.9119,2337.0
2020-04-30 12:50:00,167.21,167.3,167.08,167.09,1400.0,157.0528,157.1373,156.9307,156.9401,1400.0
2020-04-30 12:55:00,167.33,167.62,167.17,167.31,5095.0,157.1655,157.4379,157.0152,157.1467,5095.0
2020-04-30 13:00:00,167.26,167.27,166.73,166.8,2042.0,157.0997,157.1091,156.6019,156.6677,2042.0
2020-04-30 13:05:00,166.88,167.13,166.78,167.07,4175.0,156.7428,156.9776,156.6489,156.9213,4175.0
2020-04-30 13:10:00,167.1,167.4,166.97,167.31,3245.0,156.9495,157.2312,156.8274,157.1467,3245.0
2020-04-30 13:15:00,167.27,167.45,167.19,167.27,2718.0,157.1091,157.2782,157.034,157.1091,2718.0
2020-04-30 13:20:00,167.29,167.3,167.04,167.04,2084.0,157.1279,157.1373,156.8931,156.8931,2084.0
2020-04-30 13:25:00,166.98,167.27,166.86,166.99,4510.0,156.8368,157.1091,156.724,156.8461,4510.0
2020-04-30 13:30:00,166.92,167.14,166.75,167.05,2841.0,156.7804,156.987,156.6207,156.9025,2841.0
2020-04-30 13:35:00,167.21,167.23,166.47,166.47,3609.0,157.0528,157.0716,156.3577,156.3577,3609.0
2020-04-30 13:40:00,166.42,166.57,166.16,166.51,3217.0,156.3108,156.4517,156.0666,156.3953,3217.0
2020-04-30 13:45:00,166.6,166.74,166.38,166.64,4673.0,156.4798,156.6113,156.2732,156.5174,4673.0
2020-04-30 13:50:00,166.72,166.91,166.41,166.55,4171.0,156.5926,156.771,156.3014,156.4329,4171.0
2020-04-30 13:55:00,166.64,166.69,166.4,166.41,2809.0,156.5174,156.5644,156.292,156.3014,2809.0
2020-04-30 14:00:00,166.47,166.74,166.06,166.53,4075.0,156.3577,156.6113,155.9726,156.4141,4075.0
2020-04-30 14:05:00,166.47,166.58,166.25,166.25,5332.0,156.3577,156.4611,156.1511,156.1511,5332.0
2020-04-30 14:10:00,166.21,166.53,166.18,166.53,3200.0,156.1135,156.4141,156.0854,156.4141,3200.0
2020-04-30 14:15:00,166.56,166.57,166.14,166.14,2230.0,156.4423,156.4517,156.0478,156.0478,2230.0
2020-04-30 14:20:00,166.06,166.32,166.05,166.12,2535.0,155.9726,156.2168,155.9633,156.029,2535.0
2020-04-30 14:25:00,166.29,166.29,165.87,166.04,3861.0,156.1887,156.1887,155.7942,155.9539,3861.0
2020-04-30 14:30:00,166.02,166.26,165.87,165.9,3900.0,155.9351,156.1605,155.7942,155.8224,3900.0
2020-04-30 14:35:00,165.89,165.89,165.24,165.27,5448.0,155.813,155.813,155.2025,155.2306,5448.0
2020-04-30 14:40:00,165.28,165.36,164.85,165.09,4830.0,155.24,155.3152,154.8361,155.0616,4830.0
2020-04-30 14:45:00,165.1,165.25,164.73,164.76,4039.0,155.071,155.2118,154.7234,154.7516,4039.0
2020-04-30 14:50:00,164.74,165.0,164.62,164.73,6180.0,154.7328,154.977,154.6201,154.7234,6180.0
2020-04-30 14:55:00,164.68,164.94,164.48,164.58,7079.0,154.6765,154.9207,154.4886,154.5825,7079.0
2020-04-30 15:00:00,164.53,164.65,164.25,164.43,7342.0,154.5356,154.6483,154.2726,154.4417,7342.0
2020-04-30 15:05:00,164.4,164.78,164.38,164.42,13272.0,154.4135,154.7704,154.3947,154.4323,13272.0
2020-04-30 15:10:00,164.5,164.56,164.27,164.34,11745.0,154.5074,154.5638,154.2914,154.3571,11745.0
2020-04-30 15:15:00,164.33,164.68,164.32,164.37,19495.0,154.3477,154.6765,154.3383,154.3853,19495.0
2020-04-30 15:20:00,164.36,165.02,164.26,164.89,16359.0,154.3759,154.9958,154.282,154.8737,16359.0
2020-04-30 15:25:00,164.89,164.9,164.55,164.75,8650.0,154.8737,154.8831,154.5544,154.7422,8650.0
2020-04-30 15:30:00,164.78,165.06,164.67,164.72,10327.0,154.7704,155.0334,154.6671,154.714,10327.0
2020-04-30 15:35:00,164.82,164.84,164.26,164.42,7551.0,154.808,154.8268,154.282,154.4323,7551.0
2020-04-30 15:40:00,164.44,164.8,164.31,164.58,13192.0,154.451,154.7892,154.3289,154.5825,13192.0
2020-04-30 15:45:00,164.57,164.82,164.34,164.5,10236.0,154.5732,154.808,154.3571,154.5074,10236.0
2020-04-30 15:50:00,164.55,164.67,163.97,164.59,38525.0,154.5544,154.6671,154.0096,154.5919,38525.0
2020-04-30 15:55:00,164.54,164.58,163.99,164.09,59751.0,154.545,154.5825,154.0284,154.1223,59751.0
2020-05-01 09:30:00,158.3,158.83,155.56,157.91,97767.0,148.684,149.1818,146.1105,148.3177,97767.0
2020-05-01 09:35:00,158.04,158.89,157.47,158.07,33923.0,148.4398,149.2382,147.9044,148.468,33923.0
2020-05-01 09:40:00,158.27,158.34,156.0,156.22,21990.0,148.6558,148.7216,146.5237,146.7304,21990.0
2020-05-01 09:45:00,156.22,156.28,154.72,155.42,21101.0,146.7304,146.7867,145.3215,145.979,21101.0
2020-05-01 09:50:00,155.43,155.5,153.63,153.89,36114.0,145.9884,146.0541,144.2977,144.5419,36114.0
2020-05-01 09:55:00,153.97,154.27,152.82,153.35,37843.0,144.6171,144.8988,143.5369,144.0347,37843.0
2020-05-01 10:00:00,153.57,154.91,153.53,154.12,21332.0,144.2414,145.5,144.2038,144.7579,21332.0
2020-05-01 10:05:00,154.0,154.54,153.39,153.43,20791.0,144.6452,145.1524,144.0723,144.1099,20791.0
2020-05-01 10:10:00,153.17,154.23,153.0,154.17,28333.0,143.8656,144.8613,143.706,144.8049,28333.0
2020-05-01 10:15:00,154.25,154.25,152.32,152.97,33726.0,144.88,144.88,143.0673,143.6778,33726.0
2020-05-01 10:20:00,152.74,152.86,152.0,152.25,13998.0,143.4618,143.5745,142.7667,143.0015,13998.0
2020-05-01 10:25:00,152.35,152.52,151.4,151.94,24842.0,143.0955,143.2551,142.2032,142.7104,24842.0
2020-05-01 10:30:00,152.04,152.19,151.18,152.11,17481.0,142.8043,142.9452,141.9965,142.87,17481.0
2020-05-01 10:35:00,152.11,153.57,152.08,152.66,18708.0,142.87,144.2414,142.8419,143.3866,18708.0
2020-05-01 10:40:00,152.65,152.74,152.27,152.42,18808.0,143.3772,143.4618,143.0203,143.1612,18808.0
2020-05-01 10:45:00,152.4,152.8,152.06,152.1,10105.0,143.1424,143.5181,142.8231,142.8606,10105.0
2020-05-01 10:50:00,152.02,153.15,152.01,153.07,27303.0,142.7855,143.8469,142.7761,143.7717,27303.0
2020-05-01 10:55:00,153.08,154.0,153.08,153.75,17217.0,143.7811,144.6452,143.7811,144.4104,17217.0
2020-05-01 11:00:00,153.71,153.76,153.11,153.15,14941.0,144.3728,144.4198,143.8093,143.8469,14941.0
2020-05-01 11:05:00,153.21,153.27,152.82,153.17,10572.0,143.9032,143.9596,143.5369,143.8656,10572.0
2020-05-01 11:10:00,153.16,153.21,152.71,152.79,5641.0,143.8563,143.9032,143.4336,143.5087,5641.0
2020-05-01 11:15:00,152.74,152.8,151.79,151.79,11036.0,143.4618,143.5181,142.5695,142.5695,11036.0
2020-05-01 11:20:00,151.82,152.14,151.58,151.67,5355.0,142.5977,142.8982,142.3722,142.4568,5355.0
2020-05-01 11:25:00,151.6,151.68,151.16,151.16,6958.0,142.391,142.4662,141.9777,141.9777,6958.0
2020-05-01 11:30:00,151.21,151.3,150.52,151.29,42572.0,142.0247,142.1092,141.3766,142.0999,42572.0
2020-05-01 11:35:00,151.13,151.39,151.03,151.39,5800.0,141.9496,142.1938,141.8556,142.1938,5800.0
2020-05-01 11:40:00,151.29,151.49,151.19,151.2,4318.0,142.0999,142.2877,142.0059,142.0153,4318.0
2020-05-01 11:45:00,151.14,151.26,150.65,150.79,7949.0,141.959,142.0717,141.4987,141.6302,7949.0
2020-05-01 11:50:00,150.77,150.77,149.81,149.82,19477.0,141.6114,141.6114,140.7098,140.7191,19477.0
2020-05-01 11:55:00,149.94,150.56,149.74,150.53,15891.0,140.8319,141.4142,140.644,141.386,15891.0
2020-05-01 12:00:00,150.49,150.49,149.91,149.91,4778.0,141.3484,141.3484,140.8037,140.8037,4778.0
2020-05-01 12:05:00,149.87,150.04,149.32,149.37,22899.0,140.7661,140.9258,140.2495,140.2965,22899.0
2020-05-01 12:10:00,149.49,149.85,149.48,149.77,12481.0,140.4092,140.7473,140.3998,140.6722,12481.0
2020-05-01 12:15:00,149.87,150.22,149.53,150.17,23471.0,140.7661,141.0948,140.4468,141.0479,23471.0
2020-05-01 12:20:00,150.14,150.32,149.86,149.87,24085.0,141.0197,141.1888,140.7567,140.7661,24085.0
2020-05-01 12:25:00,149.87,150.11,149.53,149.62,13161.0,140.7661,140.9915,140.4468,140.5313,13161.0
2020-05-01 12:30:00,149.61,149.67,149.28,149.42,35884.0,140.5219,140.5783,140.2119,140.3434,35884.0
2020-05-01 12:35:00,149.43,149.49,148.9,148.91,13699.0,140.3528,140.4092,139.855,139.8644,13699.0
2020-05-01 12:40:00,148.9,148.97,147.71,148.32,32461.0,139.855,139.9208,138.7373,139.3103,32461.0
2020-05-01 12:45:00,148.27,148.71,148.26,148.43,17929.0,139.2633,139.6766,139.2539,139.4136,17929.0
2020-05-01 12:50:00,148.59,148.6,148.15,148.53,25773.0,139.5639,139.5733,139.1506,139.5075,25773.0
2020-05-01 12:55:00,148.58,148.63,148.17,148.53,17883.0,139.5545,139.6014,139.1694,139.5075,17883.0
2020-05-01 13:00:00,148.48,149.61,148.46,149.58,59882.0,139.4605,140.5219,139.4418,140.4937,59882.0
2020-05-01 13:05:00,149.61,149.67,149.3,149.34,27187.0,140.5219,140.5783,140.2307,140.2683,27187.0
2020-05-01 13:10:00,149.35,149.93,149.35,149.62,32941.0,140.2777,140.8225,140.2777,140.5313,32941.0
2020-05-01 13:15:00,149.62,149.83,149.23,149.8,17400.0,140.5313,140.7285,140.165,140.7004,17400.0
2020-05-01 13:20:00,149.72,150.4,149.67,150.21,30855.0,140.6252,141.2639,140.5783,141.0855,30855.0
2020-05-01 13:25:00,150.28,150.51,149.9,150.45,40626.0,141.1512,141.3672,140.7943,141.3109,40626.0
2020-05-01 13:30:00,150.39,150.43,149.96,150.04,33224.0,141.2545,141.2921,140.8506,140.9258,33224.0
2020-05-01 13:35:00,150.04,150.04,149.66,149.66,13150.0,140.9258,140.9258,140.5689,140.5689,13150.0
2020-05-01 13:40:00,149.61,150.12,149.6,149.76,13922.0,140.5219,141.0009,140.5125,140.6628,13922.0
2020-05-01 13:45:00,149.79,150.08,149.58,149.84,6732.0,140.691,140.9634,140.4937,140.7379,6732.0
2020-05-01 13:50:00,149.84,149.96,149.7,149.87,9174.0,140.7379,140.8506,140.6064,140.7661,9174.0
2020-05-01 13:55:00,149.81,149.9,149.37,149.8,12756.0,140.7098,140.7943,140.2965,140.7004,12756.0
2020-05-01 14:00:00,149.77,149.83,149.58,149.83,12022.0,140.6722,140.7285,140.4937,140.7285,12022.0
2020-05-01 14:05:00,149.89,149.92,149.17,149.2,9089.0,140.7849,140.8131,140.1086,140.1368,9089.0
2020-05-01 14:10:00,149.27,149.28,148.34,148.54,15646.0,140.2026,140.2119,139.329,139.5169,15646.0
2020-05-01 14:15:00,148.59,148.78,148.31,148.4,13061.0,139.5639,139.7423,139.3009,139.3854,13061.0
2020-05-01 14:20:00,148.61,149.33,148.61,149.3,36189.0,139.5826,140.2589,139.5826,140.2307,36189.0
2020-05-01 14:25:00,149.35,149.84,148.9,149.81,46301.0,140.2777,140.7379,139.855,140.7098,46301.0
2020-05-01 14:30:00,149.72,149.78,149.58,149.63,5971.0,140.6252,140.6816,140.4937,140.5407,5971.0
2020-05-01 14:35:00,149.66,149.87,149.6,149.8,12944.0,140.5689,140.7661,140.5125,140.7004,12944.0
2020-05-01 14:40:00,149.78,149.89,149.62,149.62,11400.0,140.6816,140.7849,140.5313,140.5313,11400.0
2020-05-01 14:45:00,149.6,150.58,149.57,150.44,11456.0,140.5125,141.433,140.4843,141.3015,11456.0
2020-05-01 14:50:00,150.4,150.66,150.23,150.56,12147.0,141.2639,141.5081,141.1042,141.4142,12147.0
2020-05-01 14:55:00,150.63,151.0,150.47,150.92,20392.0,141.4799,141.8275,141.3297,141.7523,20392.0
2020-05-01 15:00:00,150.88,151.58,150.83,151.41,18838.0,141.7148,142.3722,141.6678,142.2126,18838.0
2020-05-01 15:05:00,151.45,151.45,150.9,151.08,12396.0,142.2501,142.2501,141.7335,141.9026,12396.0
2020-05-01 15:10:00,150.87,151.13,150.76,150.91,18742.0,141.7054,141.9496,141.602,141.7429,18742.0
2020-05-01 15:15:00,150.9,151.08,150.86,151.0,10825.0,141.7335,141.9026,141.696,141.8275,10825.0
2020-05-01 15:20:00,151.02,151.12,150.77,150.85,11729.0,141.8463,141.9402,141.6114,141.6866,11729.0
2020-05-01 15:25:00,150.8,150.87,150.32,150.32,16652.0,141.6396,141.7054,141.1888,141.1888,16652.0
2020-05-01 15:30:00,150.42,150.5,150.23,150.3,26027.0,141.2827,141.3578,141.1042,141.17,26027.0
2020-05-01 15:35:00,150.3,150.31,149.91,150.05,22737.0,141.17,141.1794,140.8037,140.9352,22737.0
2020-05-01 15:40:00,150.11,150.47,149.89,150.11,50702.0,140.9915,141.3297,140.7849,140.9915,50702.0
2020-05-01 15:45:00,150.09,150.32,149.87,150.2,43509.0,140.9727,141.1888,140.7661,141.0761,43509.0
2020-05-01 15:50:00,150.17,150.52,150.0,150.41,56627.0,141.0479,141.3766,140.8882,141.2733,56627.0
2020-05-01 15:55:00,150.42,150.96,149.95,150.33,216574.0,141.2827,141.7899,140.8412,141.1982,216574.0
2020-05-04 09:30:00,149.68,149.68,147.54,148.32,37360.0,140.5876,140.5876,138.5776,139.3103,37360.0
2020-05-04 09:35:00,148.8,149.31,147.68,148.75,14940.0,139.7611,140.2401,138.7091,139.7141,14940.0
2020-05-04 09:40:00,148.8,149.73,148.55,149.25,10067.0,139.7611,140.6346,139.5263,140.1838,10067.0
2020-05-04 09:45:00,149.38,150.24,149.31,150.02,15989.0,140.3059,141.1136,140.2401,140.907,15989.0
2020-05-04 09:50:00,150.08,151.04,150.08,150.58,13015.0,140.9634,141.865,140.9634,141.433,13015.0
2020-05-04 09:55:00,150.55,150.97,150.43,150.82,14037.0,141.4048,141.7993,141.2921,141.6584,14037.0
2020-05-04 10:00:00,150.84,151.23,150.47,150.69,22759.0,141.6772,142.0435,141.3297,141.5363,22759.0
2020-05-04 10:05:00,150.54,150.8,149.75,149.77,15814.0,141.3954,141.6396,140.6534,140.6722,15814.0
2020-05-04 10:10:00,149.98,150.69,149.8,150.27,11911.0,140.8694,141.5363,140.7004,141.1418,11911.0
2020-05-04 10:15:00,150.38,151.23,150.22,150.85,13889.0,141.2451,142.0435,141.0948,141.6866,13889.0
2020-05-04 10:20:00,150.86,151.27,150.42,150.66,11642.0,141.696,142.0811,141.2827,141.5081,11642.0
2020-05-04 10:25:00,150.48,150.87,150.24,150.54,38208.0,141.3391,141.7054,141.1136,141.3954,38208.0
2020-05-04 10:30:00,150.54,150.81,150.11,150.16,32277.0,141.3954,141.649,140.9915,141.0385,32277.0
2020-05-04 10:35:00,150.21,150.83,150.19,150.29,46980.0,141.0855,141.6678,141.0667,141.1606,46980.0
2020-05-04 10:40:00,150.23,150.97,150.13,150.74,36079.0,141.1042,141.7993,141.0103,141.5833,36079.0
2020-05-04 10:45:00,150.67,151.3,150.66,151.11,20980.0,141.5175,142.1092,141.5081,141.9308,20980.0
2020-05-04 10:50:00,151.14,151.16,150.64,150.91,5721.0,141.959,141.9777,141.4893,141.7429,5721.0
2020-05-04 10:55:00,150.82,150.97,150.39,150.49,6625.0,141.6584,141.7993,141.2545,141.3484,6625.0
2020-05-04 11:00:00,150.46,150.63,150.3,150.45,6391.0,141.3203,141.4799,141.17,141.3109,6391.0
2020-05-04 11:05:00,150.39,150.81,150.38,150.76,15040.0,141.2545,141.649,141.2451,141.602,15040.0
2020-05-04 11:10:00,150.7,151.13,150.67,150.85,6781.0,141.5457,141.9496,141.5175,141.6866,6781.0
2020-05-04 11:15:00,150.95,151.25,150.94,151.24,9152.0,141.7805,142.0623,141.7711,142.0529,9152.0
2020-05-04 11:20:00,151.26,151.52,151.06,151.41,18204.0,142.0717,142.3159,141.8838,142.2126,18204.0
2020-05-04 11:25:00,151.46,151.57,150.98,151.2,7548.0,142.2595,142.3628,141.8087,142.0153,7548.0
2020-05-04 11:30:00,151.15,151.36,150.91,151.1,4382.0,141.9684,142.1656,141.7429,141.9214,4382.0
2020-05-04 11:35:00,151.11,151.55,151.11,151.4,3734.0,141.9308,142.3441,141.9308,142.2032,3734.0
2020-05-04 11:40:00,151.41,151.66,151.38,151.55,6090.0,142.2126,142.4474,142.1844,142.3441,6090.0
2020-05-04 11:45:00,151.59,151.59,151.28,151.37,7975.0,142.3816,142.3816,142.0905,142.175,7975.0
2020-05-04 11:50:00,151.35,151.48,151.0,151.46,6337.0,142.1562,142.2783,141.8275,142.2595,6337.0
2020-05-04 11:55:00,151.42,151.44,151.15,151.22,3592.0,142.222,142.2407,141.9684,142.0341,3592.0
2020-05-04 12:00:00,151.28,151.54,151.21,151.34,6249.0,142.0905,142.3347,142.0247,142.1468,6249.0
2020-05-04 12:05:00,151.38,151.48,151.21,151.31,6336.0,142.1844,142.2783,142.0247,142.1186,6336.0
2020-05-04 12:10:00,151.33,151.52,151.12,151.39,6027.0,142.1374,142.3159,141.9402,142.1938,6027.0
2020-05-04 12:15:00,151.2,151.37,151.18,151.28,7400.0,142.0153,142.175,141.9965,142.0905,7400.0
2020-05-04 12:20:00,151.28,151.53,151.24,151.39,9210.0,142.0905,142.3253,142.0529,142.1938,9210.0
2020-05-04 12:25:00,151.44,151.63,151.25,151.52,4966.0,142.2407,142.4192,142.0623,142.3159,4966.0
2020-05-04 12:30:00,151.52,151.62,150.98,151.1,23656.0,142.3159,142.4098,141.8087,141.9214,23656.0
2020-05-04 12:35:00,151.19,151.19,150.47,150.47,8800.0,142.0059,142.0059,141.3297,141.3297,8800.0
2020-05-04 12:40:00,150.51,150.53,150.27,150.3,4950.0,141.3672,141.386,141.1418,141.17,4950.0
2020-05-04 12:45:00,150.26,150.4,150.21,150.36,4900.0,141.1324,141.2639,141.0855,141.2263,4900.0
2020-05-04 12:50:00,150.36,150.49,150.21,150.3,3156.0,141.2263,141.3484,141.0855,141.17,3156.0
2020-05-04 12:55:00,150.36,150.41,150.06,150.08,2434.0,141.2263,141.2733,140.9446,140.9634,2434.0
2020-05-04 13:00:00,150.09,150.24,150.07,150.17,2109.0,140.9727,141.1136,140.954,141.0479,2109.0
2020-05-04 13:05:00,150.14,150.41,150.14,150.41,2905.0,141.0197,141.2733,141.0197,141.2733,2905.0
2020-05-04 13:10:00,150.39,150.39,149.96,150.13,11392.0,141.2545,141.2545,140.8506,141.0103,11392.0
2020-05-04 13:15:00,150.15,150.16,149.83,150.07,6828.0,141.0291,141.0385,140.7285,140.954,6828.0
2020-05-04 13:20:00,150.11,150.45,150.11,150.45,4637.0,140.9915,141.3109,140.9915,141.3109,4637.0
2020-05-04 13:25:00,150.45,150.82,150.44,150.82,10031.0,141.3109,141.6584,141.3015,141.6584,10031.0
2020-05-04 13:30:00,150.86,151.15,150.86,151.05,5323.0,141.696,141.9684,141.696,141.8744,5323.0
2020-05-04 13:35:00,151.05,151.1,150.96,151.01,4137.0,141.8744,141.9214,141.7899,141.8369,4137.0
2020-05-04 13:40:00,151.04,151.04,150.82,150.9,2751.0,141.865,141.865,141.6584,141.7335,2751.0
2020-05-04 13:45:00,150.9,151.02,150.8,151.02,3900.0,141.7335,141.8463,141.6396,141.8463,3900.0
2020-05-04 13:50:00,151.02,151.11,150.95,151.04,4670.0,141.8463,141.9308,141.7805,141.865,4670.0
2020-05-04 13:55:00,151.1,151.24,151.06,151.1,6794.0,141.9214,142.0529,141.8838,141.9214,6794.0
2020-05-04 14:00:00,151.12,151.21,150.91,151.0,3335.0,141.9402,142.0247,141.7429,141.8275,3335.0
2020-05-04 14:05:00,150.94,151.15,150.83,150.86,3940.0,141.7711,141.9684,141.6678,141.696,3940.0
2020-05-04 14:10:00,150.86,151.34,150.85,151.15,4508.0,141.696,142.1468,141.6866,141.9684,4508.0
2020-05-04 14:15:00,151.08,151.08,150.88,150.95,3220.0,141.9026,141.9026,141.7148,141.7805,3220.0
2020-05-04 14:20:00,150.97,151.11,150.95,150.98,5705.0,141.7993,141.9308,141.7805,141.8087,5705.0
2020-05-04 14:25:00,150.96,151.09,150.84,150.99,4110.0,141.7899,141.912,141.6772,141.8181,4110.0
2020-05-04 14:30:00,151.02,151.25,150.95,150.96,7729.0,141.8463,142.0623,141.7805,141.7899,7729.0
2020-05-04 14:35:00,150.94,151.03,150.69,150.73,3700.0,141.7711,141.8556,141.5363,141.5739,3700.0
2020-05-04 14:40:00,150.81,150.81,150.56,150.56,2800.0,141.649,141.649,141.4142,141.4142,2800.0
2020-05-04 14:45:00,150.44,150.93,150.44,150.93,4123.0,141.3015,141.7617,141.3015,141.7617,4123.0
2020-05-04 14:50:00,150.97,151.18,150.94,150.98,5115.0,141.7993,141.9965,141.7711,141.8087,5115.0
2020-05-04 14:55:00,150.98,151.34,150.91,151.28,5384.0,141.8087,142.1468,141.7429,142.0905,5384.0
2020-05-04 15:00:00,151.21,151.26,151.05,151.05,6732.0,142.0247,142.0717,141.8744,141.8744,6732.0
2020-05-04 15:05:00,151.06,151.17,150.86,151.17,6203.0,141.8838,141.9871,141.696,141.9871,6203.0
2020-05-04 15:10:00,151.21,151.65,151.21,151.58,7441.0,142.0247,142.438,142.0247,142.3722,7441.0
2020-05-04 15:15:00,151.54,151.69,151.41,151.59,6544.0,142.3347,142.4756,142.2126,142.3816,6544.0
2020-05-04 15:20:00,151.63,151.89,151.58,151.72,11085.0,142.4192,142.6634,142.3722,142.5037,11085.0
2020-05-04 15:25:00,151.67,151.96,151.59,151.95,10863.0,142.4568,142.7292,142.3816,142.7198,10863.0
2020-05-04 15:30:00,151.88,152.19,151.8,152.19,12638.0,142.654,142.9452,142.5789,142.9452,12638.0
2020-05-04 15:35:00,152.19,152.31,152.07,152.21,11220.0,142.9452,143.0579,142.8325,142.964,11220.0
2020-05-04 15:40:00,152.2,152.27,152.02,152.08,14409.0,142.9546,143.0203,142.7855,142.8419,14409.0
2020-05-04 15:45:00,152.07,152.47,152.07,152.39,16329.0,142.8325,143.2082,142.8325,143.133,16329.0
2020-05-04 15:50:00,152.36,152.8,152.17,152.7,54286.0,143.1049,143.5181,142.9264,143.4242,54286.0
2020-05-04 15:55:00,152.8,152.87,151.95,152.0,161875.0,143.5181,143.5839,142.7198,142.7667,161875.0
2020-05-05 09:30:00,156.46,158.0,156.08,157.03,102229.0,146.9558,148.4022,146.5989,147.4912,102229.0
2020-05-05 09:35:00,157.57,157.95,156.82,157.68,16622.0,147.9984,148.3553,147.2939,148.1017,16622.0
2020-05-05 09:40:00,157.72,158.4,157.57,157.81,8987.0,148.1393,148.778,147.9984,148.2238,8987.0
2020-05-05 09:45:00,158.0,159.13,158.0,158.69,25400.0,148.4022,149.4636,148.4022,149.0503,25400.0
2020-05-05 09:50:00,158.84,158.95,158.25,158.9,9507.0,149.1912,149.2945,148.6371,149.2476,9507.0
2020-05-05 09:55:00,158.82,159.84,158.55,159.73,18680.0,149.1724,150.1305,148.9188,150.0272,18680.0
2020-05-05 10:00:00,159.68,160.64,159.68,160.36,31060.0,149.9802,150.8819,149.9802,150.6189,31060.0
2020-05-05 10:05:00,160.3,160.69,160.15,160.31,21869.0,150.5625,150.9288,150.4216,150.5719,21869.0
2020-05-05 10:10:00,160.29,160.29,159.07,159.39,15581.0,150.5531,150.5531,149.4073,149.7078,15581.0
2020-05-05 10:15:00,159.45,160.25,159.19,159.98,12579.0,149.7642,150.5156,149.52,150.262,12579.0
2020-05-05 10:20:00,159.88,160.02,159.42,159.65,11277.0,150.168,150.2995,149.736,149.952,11277.0
2020-05-05 10:25:00,159.72,159.73,158.79,158.86,12818.0,150.0178,150.0272,149.1443,149.21,12818.0
2020-05-05 10:30:00,158.8,159.35,158.8,159.3,15975.0,149.1537,149.6702,149.1537,149.6233,15975.0
2020-05-05 10:35:00,159.35,159.77,159.25,159.32,12827.0,149.6702,150.0647,149.5763,149.6421,12827.0
2020-05-05 10:40:00,159.44,159.75,159.2,159.45,10082.0,149.7548,150.0459,149.5294,149.7642,10082.0
2020-05-05 10:45:00,159.45,159.72,159.13,159.2,13087.0,149.7642,150.0178,149.4636,149.5294,13087.0
2020-05-05 10:50:00,159.22,159.24,158.81,159.13,4700.0,149.5481,149.5669,149.163,149.4636,4700.0
2020-05-05 10:55:00,159.12,159.12,158.7,158.7,6507.0,149.4542,149.4542,149.0597,149.0597,6507.0
2020-05-05 11:00:00,158.76,159.76,158.69,159.68,19741.0,149.1161,150.0553,149.0503,149.9802,19741.0
2020-05-05 11:05:00,159.6,159.91,159.5,159.69,47165.0,149.9051,150.1962,149.8111,149.9896,47165.0
2020-05-05 11:10:00,159.69,159.71,159.26,159.5,9614.0,149.9896,150.0084,149.5857,149.8111,9614.0
2020-05-05 11:15:00,159.51,159.73,158.77,158.82,11651.0,149.8205,150.0272,149.1255,149.1724,11651.0
2020-05-05 11:20:00,158.95,159.82,158.9,159.46,9426.0,149.2945,150.1117,149.2476,149.7736,9426.0
2020-05-05 11:25:00,159.47,159.53,159.08,159.17,4597.0,149.783,149.8393,149.4166,149.5012,4597.0
2020-05-05 11:30:00,159.29,159.57,159.06,159.36,11461.0,149.6139,149.8769,149.3979,149.6796,11461.0
2020-05-05 11:35:00,159.41,159.63,158.91,158.94,14209.0,149.7266,149.9332,149.257,149.2851,14209.0
2020-05-05 11:40:00,158.89,159.66,158.86,159.41,5118.0,149.2382,149.9614,149.21,149.7266,5118.0
2020-05-05 11:45:00,159.63,159.83,159.48,159.59,11526.0,149.9332,150.1211,149.7923,149.8957,11526.0
2020-05-05 11:50:00,159.57,159.57,159.09,159.17,7318.0,149.8769,149.8769,149.426,149.5012,7318.0
2020-05-05 11:55:00,159.13,159.31,159.04,159.25,5362.0,149.4636,149.6327,149.3791,149.5763,5362.0
2020-05-05 12:00:00,159.26,159.44,159.16,159.34,12934.0,149.5857,149.7548,149.4918,149.6609,12934.0
2020-05-05 12:05:00,159.33,159.47,159.27,159.31,7160.0,149.6515,149.783,149.5951,149.6327,7160.0
2020-05-05 12:10:00,159.31,159.51,159.25,159.4,8287.0,149.6327,149.8205,149.5763,149.7172,8287.0
2020-05-05 12:15:00,159.38,159.52,159.34,159.41,8634.0,149.6984,149.8299,149.6609,149.7266,8634.0
2020-05-05 12:20:00,159.45,159.46,159.11,159.2,12766.0,149.7642,149.7736,149.4448,149.5294,12766.0
2020-05-05 12:25:00,159.22,159.27,159.01,159.05,5500.0,149.5481,149.5951,149.3509,149.3885,5500.0
2020-05-05 12:30:00,159.08,159.27,158.95,158.95,4580.0,149.4166,149.5951,149.2945,149.2945,4580.0
2020-05-05 12:35:00,158.9,158.94,158.04,158.06,21230.0,149.2476,149.2851,148.4398,148.4586,21230.0
2020-05-05 12:40:00,158.15,158.27,157.65,158.02,6974.0,148.5431,148.6558,148.0735,148.421,6974.0
2020-05-05 12:45:00,157.93,158.19,157.87,158.0,7045.0,148.3365,148.5807,148.2801,148.4022,7045.0
2020-05-05 12:50:00,157.86,158.45,157.86,158.38,8410.0,148.2708,148.8249,148.2708,148.7592,8410.0
2020-05-05 12:55:00,158.33,158.52,158.08,158.52,2875.0,148.7122,148.8907,148.4774,148.8907,2875.0
2020-05-05 13:00:00,158.47,158.8,158.28,158.29,7374.0,148.8437,149.1537,148.6652,148.6746,7374.0
2020-05-05 13:05:00,158.36,158.42,158.01,158.33,10048.0,148.7404,148.7967,148.4116,148.7122,10048.0
2020-05-05 13:10:00,158.39,158.67,158.16,158.54,8028.0,148.7686,149.0316,148.5525,148.9094,8028.0
2020-05-05 13:15:00,158.46,158.62,158.43,158.61,6093.0,148.8343,148.9846,148.8061,148.9752,6093.0
2020-05-05 13:20:00,158.49,158.52,158.21,158.44,8380.0,148.8625,148.8907,148.5995,148.8155,8380.0
2020-05-05 13:25:00,158.47,158.86,158.47,158.74,6292.0,148.8437,149.21,148.8437,149.0973,6292.0
2020-05-05 13:30:00,158.93,158.93,158.67,158.85,2799.0,149.2758,149.2758,149.0316,149.2006,2799.0
2020-05-05 13:35:00,158.84,158.85,158.65,158.75,4031.0,149.1912,149.2006,149.0128,149.1067,4031.0
2020-05-05 13:40:00,158.75,158.92,158.68,158.78,5327.0,149.1067,149.2664,149.0409,149.1349,5327.0
2020-05-05 13:45:00,158.94,159.07,158.92,158.93,5233.0,149.2851,149.4073,149.2664,149.2758,5233.0
2020-05-05 13:50:00,158.94,158.95,158.78,158.9,9503.0,149.2851,149.2945,149.1349,149.2476,9503.0
2020-05-05 13:55:00,158.9,158.9,158.71,158.83,10001.0,149.2476,149.2476,149.0691,149.1818,10001.0
2020-05-05 14:00:00,158.8,158.83,158.64,158.74,5544.0,149.1537,149.1818,149.0034,149.0973,5544.0
2020-05-05 14:05:00,158.69,158.83,158.63,158.63,8278.0,149.0503,149.1818,148.994,148.994,8278.0
2020-05-05 14:10:00,158.58,159.0,158.55,158.79,12284.0,148.947,149.3415,148.9188,149.1443,12284.0
2020-05-05 14:15:00,158.72,159.15,158.68,159.11,11168.0,149.0785,149.4824,149.0409,149.4448,11168.0
2020-05-05 14:20:00,159.07,159.18,159.05,159.13,5833.0,149.4073,149.5106,149.3885,149.4636,5833.0
2020-05-05 14:25:00,159.16,159.16,158.86,158.86,5423.0,149.4918,149.4918,149.21,149.21,5423.0
2020-05-05 14:30:00,158.85,158.98,158.66,158.81,4748.0,149.2006,149.3227,149.0222,149.163,4748.0
2020-05-05 14:35:00,158.89,158.95,158.65,158.68,3709.0,149.2382,149.2945,149.0128,149.0409,3709.0
2020-05-05 14:40:00,158.66,158.89,158.38,158.89,13855.0,149.0222,149.2382,148.7592,149.2382,13855.0
2020-05-05 14:45:00,158.82,158.88,158.7,158.74,10609.0,149.1724,149.2288,149.0597,149.0973,10609.0
2020-05-05 14:50:00,158.77,158.78,158.64,158.78,6649.0,149.1255,149.1349,149.0034,149.1349,6649.0
2020-05-05 14:55:00,158.82,158.99,158.72,158.95,7297.0,149.1724,149.3321,149.0785,149.2945,7297.0
2020-05-05 15:00:00,158.97,158.97,158.53,158.79,12128.0,149.3133,149.3133,148.9001,149.1443,12128.0
2020-05-05 15:05:00,158.82,158.94,158.74,158.84,6386.0,149.1724,149.2851,149.0973,149.1912,6386.0
2020-05-05 15:10:00,158.87,158.89,158.72,158.78,12048.0,149.2194,149.2382,149.0785,149.1349,12048.0
2020-05-05 15:15:00,158.77,158.77,158.06,158.11,13742.0,149.1255,149.1255,148.4586,148.5056,13742.0
2020-05-05 15:20:00,158.18,158.18,157.85,157.95,11398.0,148.5713,148.5713,148.2614,148.3553,11398.0
2020-05-05 15:25:00,157.92,158.15,157.13,157.32,15283.0,148.3271,148.5431,147.5851,147.7636,15283.0
2020-05-05 15:30:00,157.38,157.38,156.58,156.73,16422.0,147.8199,147.8199,147.0685,147.2094,16422.0
2020-05-05 15:35:00,156.59,156.64,154.87,155.58,37807.0,147.0779,147.1249,145.4624,146.1293,37807.0
2020-05-05 15:40:00,155.51,155.77,155.2,155.21,42688.0,146.0635,146.3077,145.7723,145.7817,42688.0
2020-05-05 15:45:00,155.17,155.81,153.96,155.74,79473.0,145.7442,146.3453,144.6077,146.2795,79473.0
2020-05-05 15:50:00,155.74,156.82,155.74,156.12,80473.0,146.2795,147.2939,146.2795,146.6365,80473.0
2020-05-05 15:55:00,156.12,156.12,155.27,155.62,130728.0,146.6365,146.6365,145.8381,146.1668,130728.0
2020-05-06 09:30:00,163.41,165.99,158.46,165.1,94701.0,153.4836,155.9069,148.8343,155.071,94701.0
2020-05-06 09:35:00,164.9,166.57,160.46,161.55,90126.0,154.8831,156.4517,150.7128,151.7366,90126.0
2020-05-06 09:40:00,161.61,164.0,160.83,161.45,79576.0,151.793,154.0378,151.0603,151.6427,79576.0
2020-05-06 09:45:00,161.45,163.63,161.23,162.69,24484.0,151.6427,153.6903,151.436,152.8074,24484.0
2020-05-06 09:50:00,163.07,163.29,161.5,162.32,33175.0,153.1643,153.3709,151.6896,152.4598,33175.0
2020-05-06 09:55:00,162.32,162.97,161.54,161.84,42998.0,152.4598,153.0703,151.7272,152.009,42998.0
2020-05-06 10:00:00,161.87,162.72,161.36,161.36,28301.0,152.0372,152.8355,151.5581,151.5581,28301.0
2020-05-06 10:05:00,161.33,162.99,160.99,162.31,55749.0,151.53,153.0891,151.2106,152.4504,55749.0
2020-05-06 10:10:00,161.94,163.2,161.94,163.02,17089.0,152.1029,153.2864,152.1029,153.1173,17089.0
2020-05-06 10:15:00,163.22,164.61,162.71,164.53,38939.0,153.3052,154.6107,152.8261,154.5356,38939.0
2020-05-06 10:20:00,164.54,165.29,164.04,164.96,47210.0,154.545,155.2494,154.0753,154.9395,47210.0
2020-05-06 10:25:00,164.92,165.55,164.61,165.45,26907.0,154.9019,155.4936,154.6107,155.3997,26907.0
2020-05-06 10:30:00,165.5,166.68,165.22,166.17,21570.0,155.4467,156.555,155.1837,156.076,21570.0
2020-05-06 10:35:00,166.14,166.97,165.32,165.45,21441.0,156.0478,156.8274,155.2776,155.3997,21441.0
2020-05-06 10:40:00,165.49,166.43,164.78,166.38,22927.0,155.4373,156.3202,154.7704,156.2732,22927.0
2020-05-06 10:45:00,166.62,167.32,166.62,167.29,16400.0,156.4986,157.1561,156.4986,157.1279,16400.0
2020-05-06 10:50:00,167.26,168.19,167.26,168.07,20480.0,157.0997,157.9733,157.0997,157.8605,20480.0
2020-05-06 10:55:00,168.07,168.13,167.55,167.61,25584.0,157.8605,157.9169,157.3721,157.4285,25584.0
2020-05-06 11:00:00,167.68,168.31,167.33,167.46,20253.0,157.4942,158.086,157.1655,157.2876,20253.0
2020-05-06 11:05:00,167.37,167.99,167.0,167.81,60741.0,157.2031,157.7854,156.8555,157.6163,60741.0
2020-05-06 11:10:00,167.81,167.98,167.45,167.94,10596.0,157.6163,157.776,157.2782,157.7384,10596.0
2020-05-06 11:15:00,167.95,168.16,167.53,167.66,19034.0,157.7478,157.9451,157.3533,157.4755,19034.0
2020-05-06 11:20:00,167.74,168.04,167.52,167.96,16909.0,157.5506,157.8324,157.344,157.7572,16909.0
2020-05-06 11:25:00,167.82,168.24,167.74,168.07,9962.0,157.6257,158.0202,157.5506,157.8605,9962.0
2020-05-06 11:30:00,167.92,168.22,167.06,167.43,27023.0,157.7197,158.0014,156.9119,157.2594,27023.0
2020-05-06 11:35:00,167.44,167.77,167.17,167.24,9200.0,157.2688,157.5788,157.0152,157.081,9200.0
2020-05-06 11:40:00,167.24,167.4,166.53,166.54,42665.0,157.081,157.2312,156.4141,156.4235,42665.0
2020-05-06 11:45:00,166.4,167.98,166.36,167.57,21820.0,156.292,157.776,156.2544,157.3909,21820.0
2020-05-06 11:50:00,167.49,167.49,166.99,167.36,9860.0,157.3158,157.3158,156.8461,157.1937,9860.0
2020-05-06 11:55:00,167.35,168.21,167.28,168.02,21622.0,157.1843,157.992,157.1185,157.8136,21622.0
2020-05-06 12:00:00,168.12,168.15,167.81,168.13,9868.0,157.9075,157.9357,157.6163,157.9169,9868.0
2020-05-06 12:05:00,168.18,168.88,168.18,168.5,15206.0,157.9639,158.6213,157.9639,158.2644,15206.0
2020-05-06 12:10:00,168.59,168.71,168.11,168.62,9030.0,158.349,158.4617,157.8981,158.3771,9030.0
2020-05-06 12:15:00,168.61,169.13,168.54,168.92,15741.0,158.3677,158.8562,158.302,158.6589,15741.0
2020-05-06 12:20:00,168.95,169.0,167.91,168.0,16548.0,158.6871,158.7341,157.7103,157.7948,16548.0
2020-05-06 12:25:00,168.08,168.14,167.71,168.03,28898.0,157.8699,157.9263,157.5224,157.823,28898.0
2020-05-06 12:30:00,167.97,168.53,167.96,168.42,13814.0,157.7666,158.2926,157.7572,158.1893,13814.0
2020-05-06 12:35:00,168.37,168.52,168.04,168.04,8765.0,158.1423,158.2832,157.8324,157.8324,8765.0
2020-05-06 12:40:00,168.04,168.07,167.45,167.47,7107.0,157.8324,157.8605,157.2782,157.297,7107.0
2020-05-06 12:45:00,167.46,167.66,167.38,167.65,6398.0,157.2876,157.4755,157.2125,157.4661,6398.0
2020-05-06 12:50:00,167.64,167.68,167.3,167.39,7512.0,157.4567,157.4942,157.1373,157.2219,7512.0
2020-05-06 12:55:00,167.28,167.29,165.96,165.96,14866.0,157.1185,157.1279,155.8787,155.8787,14866.0
2020-05-06 13:00:00,166.05,166.06,164.39,165.01,46941.0,155.9633,155.9726,154.4041,154.9864,46941.0
2020-05-06 13:05:00,165.02,165.27,164.75,164.87,19211.0,154.9958,155.2306,154.7422,154.8549,19211.0
2020-05-06 13:10:00,164.9,165.11,164.3,164.96,14800.0,154.8831,155.0804,154.3196,154.9395,14800.0
2020-05-06 13:15:00,164.89,166.2,164.86,166.08,39260.0,154.8737,156.1041,154.8455,155.9914,39260.0
2020-05-06 13:20:00,165.98,166.06,164.95,165.09,11403.0,155.8975,155.9726,154.9301,155.0616,11403.0
2020-05-06 13:25:00,165.09,165.33,164.75,165.0,12833.0,155.0616,155.287,154.7422,154.977,12833.0
2020-05-06 13:30:00,165.05,165.45,164.7,164.7,7546.0,155.024,155.3997,154.6953,154.6953,7546.0
2020-05-06 13:35:00,164.57,164.77,164.37,164.45,14683.0,154.5732,154.761,154.3853,154.4604,14683.0
2020-05-06 13:40:00,164.5,164.75,164.4,164.7,27400.0,154.5074,154.7422,154.4135,154.6953,27400.0
2020-05-06 13:45:00,164.72,165.25,164.72,165.09,23381.0,154.714,155.2118,154.714,155.0616,23381.0
2020-05-06 13:50:00,165.11,165.33,164.79,165.01,9376.0,155.0804,155.287,154.7798,154.9864,9376.0
2020-05-06 13:55:00,165.02,166.3,164.87,166.3,49182.0,154.9958,156.1981,154.8549,156.1981,49182.0
2020-05-06 14:00:00,166.3,166.3,165.95,166.04,13496.0,156.1981,156.1981,155.8693,155.9539,13496.0
2020-05-06 14:05:00,166.1,166.41,165.95,166.0,5722.0,156.0102,156.3014,155.8693,155.9163,5722.0
2020-05-06 14:10:00,165.99,166.24,165.95,166.11,13420.0,155.9069,156.1417,155.8693,156.0196,13420.0
2020-05-06 14:15:00,166.14,166.89,166.11,166.5,20852.0,156.0478,156.7522,156.0196,156.3859,20852.0
2020-05-06 14:20:00,166.55,167.26,166.55,167.25,8360.0,156.4329,157.0997,156.4329,157.0904,8360.0
2020-05-06 14:25:00,167.3,167.76,166.93,166.94,32874.0,157.1373,157.5694,156.7898,156.7992,32874.0
2020-05-06 14:30:00,166.94,167.02,166.49,166.49,7836.0,156.7992,156.8743,156.3765,156.3765,7836.0
2020-05-06 14:35:00,166.48,166.51,166.05,166.21,6235.0,156.3671,156.3953,155.9633,156.1135,6235.0
2020-05-06 14:40:00,166.28,166.29,165.8,166.03,3983.0,156.1793,156.1887,155.7284,155.9445,3983.0
2020-05-06 14:45:00,165.96,165.96,165.62,165.65,7088.0,155.8787,155.8787,155.5594,155.5875,7088.0
2020-05-06 14:50:00,165.64,165.85,165.21,165.21,7448.0,155.5782,155.7754,155.1743,155.1743,7448.0
2020-05-06 14:55:00,165.21,165.27,164.67,164.75,10231.0,155.1743,155.2306,154.6671,154.7422,10231.0
2020-05-06 15:00:00,164.68,165.08,164.43,164.6,13450.0,154.6765,155.0522,154.4417,154.6013,13450.0
2020-05-06 15:05:00,164.65,164.77,164.45,164.74,15828.0,154.6483,154.761,154.4604,154.7328,15828.0
2020-05-06 15:10:00,164.68,165.2,164.63,164.77,9623.0,154.6765,155.1649,154.6295,154.761,9623.0
2020-05-06 15:15:00,164.79,165.06,164.78,164.9,21520.0,154.7798,155.0334,154.7704,154.8831,21520.0
2020-05-06 15:20:00,164.94,165.4,164.79,165.08,12107.0,154.9207,155.3527,154.7798,155.0522,12107.0
2020-05-06 15:25:00,165.06,165.19,164.58,164.69,18901.0,155.0334,155.1555,154.5825,154.6859,18901.0
2020-05-06 15:30:00,164.65,164.65,163.45,163.6,19114.0,154.6483,154.6483,153.5212,153.6621,19114.0
2020-05-06 15:35:00,163.55,163.65,163.01,163.08,19423.0,153.6151,153.709,153.1079,153.1737,19423.0
2020-05-06 15:40:00,163.09,163.83,162.95,163.79,16679.0,153.1831,153.8781,153.0516,153.8405,16679.0
2020-05-06 15:45:00,163.82,164.06,163.35,163.36,16102.0,153.8687,154.0941,153.4273,153.4367,16102.0
2020-05-06 15:50:00,163.24,164.07,163.24,164.07,30793.0,153.3239,154.1035,153.3239,154.1035,30793.0
2020-05-06 15:55:00,164.01,164.42,163.81,163.81,79863.0,154.0472,154.4323,153.8593,153.8593,79863.0
2020-05-07 09:30:00,167.18,169.63,167.18,168.5,49091.0,157.0246,159.3258,157.0246,158.2644,49091.0
2020-05-07 09:35:00,168.57,168.79,167.03,167.77,13639.0,158.3302,158.5368,156.8837,157.5788,13639.0
2020-05-07 09:40:00,167.23,167.73,166.57,167.4,10840.0,157.0716,157.5412,156.4517,157.2312,10840.0
2020-05-07 09:45:00,166.94,167.39,166.92,167.29,32626.0,156.7992,157.2219,156.7804,157.1279,32626.0
2020-05-07 09:50:00,167.47,167.47,166.39,166.91,8675.0,157.297,157.297,156.2826,156.771,8675.0
2020-05-07 09:55:00,167.03,167.53,166.98,167.3,15900.0,156.8837,157.3533,156.8368,157.1373,15900.0
2020-05-07 10:00:00,167.32,167.75,166.64,167.33,39696.0,157.1561,157.56,156.5174,157.1655,39696.0
2020-05-07 10:05:00,167.4,168.0,167.07,167.98,37651.0,157.2312,157.7948,156.9213,157.776,37651.0
2020-05-07 10:10:00,167.76,167.89,166.13,166.47,26502.0,157.5694,157.6915,156.0384,156.3577,26502.0
2020-05-07 10:15:00,166.69,167.44,166.69,167.28,11496.0,156.5644,157.2688,156.5644,157.1185,11496.0
2020-05-07 10:20:00,167.27,167.51,167.13,167.13,13305.0,157.1091,157.3346,156.9776,156.9776,13305.0
2020-05-07 10:25:00,167.13,167.5,166.73,167.37,10549.0,156.9776,157.3252,156.6019,157.2031,10549.0
2020-05-07 10:30:00,167.36,167.66,167.35,167.55,4715.0,157.1937,157.4755,157.1843,157.3721,4715.0
2020-05-07 10:35:00,167.52,167.75,167.29,167.29,8438.0,157.344,157.56,157.1279,157.1279,8438.0
2020-05-07 10:40:00,167.4,167.82,167.4,167.46,8293.0,157.2312,157.6257,157.2312,157.2876,8293.0
2020-05-07 10:45:00,167.48,167.51,166.62,166.85,6485.0,157.3064,157.3346,156.4986,156.7147,6485.0
2020-05-07 10:50:00,166.81,167.04,166.56,166.87,7441.0,156.6771,156.8931,156.4423,156.7334,7441.0
2020-05-07 10:55:00,166.87,167.29,166.66,167.28,5973.0,156.7334,157.1279,156.5362,157.1185,5973.0
2020-05-07 11:00:00,167.32,167.87,167.28,167.69,7663.0,157.1561,157.6727,157.1185,157.5036,7663.0
2020-05-07 11:05:00,167.55,167.92,167.54,167.72,5100.0,157.3721,157.7197,157.3627,157.5318,5100.0
2020-05-07 11:10:00,167.83,168.75,167.83,168.64,7800.0,157.6351,158.4992,157.6351,158.3959,7800.0
2020-05-07 11:15:00,168.64,168.9,168.32,168.89,12546.0,158.3959,158.6401,158.0954,158.6307,12546.0
2020-05-07 11:20:00,168.76,168.84,168.35,168.7,7666.0,158.5086,158.5838,158.1235,158.4523,7666.0
2020-05-07 11:25:00,168.61,169.07,168.5,168.93,17573.0,158.3677,158.7998,158.2644,158.6683,17573.0
2020-05-07 11:30:00,168.9,169.33,168.67,169.33,7293.0,158.6401,159.044,158.4241,159.044,7293.0
2020-05-07 11:35:00,169.4,169.56,169.09,169.36,8602.0,159.1098,159.26,158.8186,159.0722,8602.0
2020-05-07 11:40:00,169.34,169.55,169.16,169.36,9349.0,159.0534,159.2506,158.8843,159.0722,9349.0
2020-05-07 11:45:00,169.31,169.58,169.31,169.44,17965.0,159.0252,159.2788,159.0252,159.1473,17965.0
2020-05-07 11:50:00,169.58,169.69,169.4,169.41,11532.0,159.2788,159.3821,159.1098,159.1191,11532.0
2020-05-07 11:55:00,169.37,169.59,169.36,169.43,7767.0,159.0816,159.2882,159.0722,159.1379,7767.0
2020-05-07 12:00:00,169.48,169.54,168.95,168.99,8439.0,159.1849,159.2412,158.6871,158.7247,8439.0
2020-05-07 12:05:00,168.98,169.12,168.94,168.94,4415.0,158.7153,158.8468,158.6777,158.6777,4415.0
2020-05-07 12:10:00,168.93,169.09,168.87,168.99,4092.0,158.6683,158.8186,158.6119,158.7247,4092.0
2020-05-07 12:15:00,169.1,169.54,168.99,169.47,8333.0,158.828,159.2412,158.7247,159.1755,8333.0
2020-05-07 12:20:00,169.49,169.64,168.94,169.21,21754.0,159.1943,159.3352,158.6777,158.9313,21754.0
2020-05-07 12:25:00,169.2,169.45,168.9,168.92,8213.0,158.9219,159.1567,158.6401,158.6589,8213.0
2020-05-07 12:30:00,168.97,168.98,168.33,168.33,5643.0,158.7059,158.7153,158.1048,158.1048,5643.0
2020-05-07 12:35:00,168.3,168.41,168.06,168.36,5850.0,158.0766,158.1799,157.8512,158.1329,5850.0
2020-05-07 12:40:00,168.3,168.38,167.89,168.12,8866.0,158.0766,158.1517,157.6915,157.9075,8866.0
2020-05-07 12:45:00,168.16,168.51,168.03,168.13,7199.0,157.9451,158.2738,157.823,157.9169,7199.0
2020-05-07 12:50:00,168.23,168.38,168.07,168.12,4558.0,158.0108,158.1517,157.8605,157.9075,4558.0
2020-05-07 12:55:00,168.08,168.18,167.12,167.12,16773.0,157.8699,157.9639,156.9683,156.9683,16773.0
2020-05-07 13:00:00,167.16,167.98,167.16,167.91,8398.0,157.0058,157.776,157.0058,157.7103,8398.0
2020-05-07 13:05:00,167.98,168.25,167.91,168.03,5200.0,157.776,158.0296,157.7103,157.823,5200.0
2020-05-07 13:10:00,168.08,168.76,167.86,168.76,8172.0,157.8699,158.5086,157.6633,158.5086,8172.0
2020-05-07 13:15:00,168.66,168.9,168.44,168.6,7076.0,158.4147,158.6401,158.2081,158.3583,7076.0
2020-05-07 13:20:00,168.61,168.84,168.44,168.66,6551.0,158.3677,158.5838,158.2081,158.4147,6551.0
2020-05-07 13:25:00,168.62,168.64,168.11,168.32,10137.0,158.3771,158.3959,157.8981,158.0954,10137.0
2020-05-07 13:30:00,168.37,168.57,168.12,168.29,5107.0,158.1423,158.3302,157.9075,158.0672,5107.0
2020-05-07 13:35:00,168.33,168.33,167.86,167.9,4527.0,158.1048,158.1048,157.6633,157.7009,4527.0
2020-05-07 13:40:00,167.87,167.88,167.37,167.39,8050.0,157.6727,157.6821,157.2031,157.2219,8050.0
2020-05-07 13:45:00,167.38,167.43,167.1,167.15,5050.0,157.2125,157.2594,156.9495,156.9964,5050.0
2020-05-07 13:50:00,167.2,167.32,166.92,166.99,6977.0,157.0434,157.1561,156.7804,156.8461,6977.0
2020-05-07 13:55:00,167.0,167.07,166.72,167.04,6985.0,156.8555,156.9213,156.5926,156.8931,6985.0
2020-05-07 14:00:00,167.03,167.15,166.66,166.68,7174.0,156.8837,156.9964,156.5362,156.555,7174.0
2020-05-07 14:05:00,166.72,166.83,166.43,166.55,6526.0,156.5926,156.6959,156.3202,156.4329,6526.0
2020-05-07 14:10:00,166.52,166.76,166.42,166.6,7687.0,156.4047,156.6301,156.3108,156.4798,7687.0
2020-05-07 14:15:00,166.59,166.66,166.31,166.33,5210.0,156.4704,156.5362,156.2075,156.2262,5210.0
2020-05-07 14:20:00,166.26,166.26,165.5,165.5,8241.0,156.1605,156.1605,155.4467,155.4467,8241.0
2020-05-07 14:25:00,165.54,165.91,165.54,165.72,7809.0,155.4842,155.8318,155.4842,155.6533,7809.0
2020-05-07 14:30:00,165.76,166.21,165.72,166.03,6493.0,155.6909,156.1135,155.6533,155.9445,6493.0
2020-05-07 14:35:00,165.94,166.15,165.91,165.98,9535.0,155.8599,156.0572,155.8318,155.8975,9535.0
2020-05-07 14:40:00,165.89,166.0,165.55,165.63,11471.0,155.813,155.9163,155.4936,155.5688,11471.0
2020-05-07 14:45:00,165.58,166.0,165.54,165.93,3765.0,155.5218,155.9163,155.4842,155.8505,3765.0
2020-05-07 14:50:00,165.96,166.63,165.92,166.51,9335.0,155.8787,156.508,155.8411,156.3953,9335.0
2020-05-07 14:55:00,166.51,166.51,165.91,166.03,9664.0,156.3953,156.3953,155.8318,155.9445,9664.0
2020-05-07 15:00:00,165.99,166.1,165.0,165.13,22637.0,155.9069,156.0102,154.977,155.0991,22637.0
2020-05-07 15:05:00,165.15,166.07,165.14,165.99,16498.0,155.1179,155.982,155.1085,155.9069,16498.0
2020-05-07 15:10:00,166.03,166.26,165.52,165.7,11707.0,155.9445,156.1605,155.4654,155.6345,11707.0
2020-05-07 15:15:00,165.55,165.55,164.38,164.57,21819.0,155.4936,155.4936,154.3947,154.5732,21819.0
2020-05-07 15:20:00,164.57,164.83,164.49,164.77,23385.0,154.5732,154.8174,154.498,154.761,23385.0
2020-05-07 15:25:00,164.74,165.13,164.74,165.11,26000.0,154.7328,155.0991,154.7328,155.0804,26000.0
2020-05-07 15:30:00,165.11,165.11,164.19,164.4,29469.0,155.0804,155.0804,154.2162,154.4135,29469.0
2020-05-07 15:35:00,164.38,164.62,164.16,164.18,36198.0,154.3947,154.6201,154.1881,154.2068,36198.0
2020-05-07 15:40:00,164.12,164.31,164.03,164.19,26058.0,154.1505,154.3289,154.066,154.2162,26058.0
2020-05-07 15:45:00,164.2,164.36,164.03,164.13,38873.0,154.2256,154.3759,154.066,154.1599,38873.0
2020-05-07 15:50:00,164.03,164.43,163.67,163.72,69927.0,154.066,154.4417,153.7278,153.7748,69927.0
2020-05-07 15:55:00,163.72,163.99,163.57,163.69,110687.0,153.7748,154.0284,153.6339,153.7466,110687.0
2020-05-08 09:30:00,166.83,167.78,166.34,166.64,27013.0,156.6959,157.5882,156.2356,156.5174,27013.0
2020-05-08 09:35:00,166.76,166.81,165.68,166.47,16859.0,156.6301,156.6771,155.6157,156.3577,16859.0
2020-05-08 09:40:00,166.93,167.75,166.93,167.21,8256.0,156.7898,157.56,156.7898,157.0528,8256.0
2020-05-08 09:45:00,167.39,168.08,167.25,168.06,5305.0,157.2219,157.8699,157.0904,157.8512,5305.0
2020-05-08 09:50:00,168.12,168.86,167.95,168.66,10326.0,157.9075,158.6026,157.7478,158.4147,10326.0
2020-05-08 09:55:00,168.67,169.68,168.67,169.51,12033.0,158.4241,159.3727,158.4241,159.2131,12033.0
2020-05-08 10:00:00,169.38,169.89,169.38,169.65,12779.0,159.091,159.57,159.091,159.3446,12779.0
2020-05-08 10:05:00,169.52,169.66,169.26,169.43,24113.0,159.2225,159.354,158.9783,159.1379,24113.0
2020-05-08 10:10:00,169.41,169.85,169.24,169.82,11086.0,159.1191,159.5324,158.9595,159.5042,11086.0
2020-05-08 10:15:00,169.88,170.78,169.75,170.73,35045.0,159.5606,160.4059,159.4385,160.359,35045.0
2020-05-08 10:20:00,170.72,171.22,170.52,170.7,28957.0,160.3496,160.8192,160.1617,160.3308,28957.0
2020-05-08 10:25:00,170.66,171.45,170.54,171.22,10005.0,160.2932,161.0352,160.1805,160.8192,10005.0
2020-05-08 10:30:00,171.17,171.49,170.29,170.65,9144.0,160.7722,161.0728,159.9457,160.2838,9144.0
2020-05-08 10:35:00,170.6,170.83,170.31,170.49,9845.0,160.2369,160.4529,159.9645,160.1335,9845.0
2020-05-08 10:40:00,170.48,170.84,170.23,170.33,5132.0,160.1241,160.4623,159.8893,159.9833,5132.0
2020-05-08 10:45:00,170.25,170.29,170.06,170.06,4911.0,159.9081,159.9457,159.7297,159.7297,4911.0
2020-05-08 10:50:00,169.81,169.84,169.5,169.5,3518.0,159.4948,159.523,159.2037,159.2037,3518.0
2020-05-08 10:55:00,169.53,169.86,169.37,169.53,4445.0,159.2319,159.5418,159.0816,159.2319,4445.0
2020-05-08 11:00:00,169.48,169.85,169.18,169.51,3683.0,159.1849,159.5324,158.9031,159.2131,3683.0
2020-05-08 11:05:00,169.59,170.54,169.5,170.28,10320.0,159.2882,160.1805,159.2037,159.9363,10320.0
2020-05-08 11:10:00,170.3,171.13,170.29,171.01,17514.0,159.9551,160.7347,159.9457,160.622,17514.0
2020-05-08 11:15:00,171.1,171.11,170.61,170.86,4037.0,160.7065,160.7159,160.2463,160.4811,4037.0
2020-05-08 11:20:00,170.76,170.89,170.57,170.68,5303.0,160.3871,160.5092,160.2087,160.312,5303.0
2020-05-08 11:25:00,170.78,170.84,170.57,170.83,4261.0,160.4059,160.4623,160.2087,160.4529,4261.0
2020-05-08 11:30:00,170.68,170.99,170.68,170.84,3078.0,160.312,160.6032,160.312,160.4623,3078.0
2020-05-08 11:35:00,170.86,171.31,170.86,171.31,11830.0,160.4811,160.9037,160.4811,160.9037,11830.0
2020-05-08 11:40:00,171.31,171.83,171.15,171.39,15109.0,160.9037,161.3921,160.7534,160.9789,15109.0
2020-05-08 11:45:00,171.31,171.62,171.3,171.39,2776.0,160.9037,161.1949,160.8943,160.9789,2776.0
2020-05-08 11:50:00,171.12,171.2,170.8,171.11,7733.0,160.7253,160.8004,160.4247,160.7159,7733.0
2020-05-08 11:55:00,171.12,171.18,170.91,171.0,2506.0,160.7253,160.7816,160.528,160.6126,2506.0
2020-05-08 12:00:00,171.1,171.21,170.95,171.16,4300.0,160.7065,160.8098,160.5656,160.7628,4300.0
2020-05-08 12:05:00,171.09,171.5,171.09,171.18,4770.0,160.6971,161.0822,160.6971,160.7816,4770.0
2020-05-08 12:10:00,171.21,171.31,171.06,171.16,3401.0,160.8098,160.9037,160.6689,160.7628,3401.0
2020-05-08 12:15:00,171.11,171.24,171.0,171.15,3500.0,160.7159,160.838,160.6126,160.7534,3500.0
2020-05-08 12:20:00,171.1,171.13,170.87,170.87,3118.0,160.7065,160.7347,160.4905,160.4905,3118.0
2020-05-08 12:25:00,170.81,170.85,170.49,170.66,4329.0,160.4341,160.4717,160.1335,160.2932,4329.0
2020-05-08 12:30:00,170.63,170.88,170.63,170.79,5363.0,160.265,160.4999,160.265,160.4153,5363.0
2020-05-08 12:35:00,170.87,170.91,170.68,170.84,4250.0,160.4905,160.528,160.312,160.4623,4250.0
2020-05-08 12:40:00,170.89,171.04,170.86,170.97,4400.0,160.5092,160.6501,160.4811,160.5844,4400.0
2020-05-08 12:45:00,170.99,171.41,170.99,171.2,4924.0,160.6032,160.9977,160.6032,160.8004,4924.0
2020-05-08 12:50:00,171.32,172.11,171.32,171.97,12324.0,160.9131,161.6551,160.9131,161.5236,12324.0
2020-05-08 12:55:00,171.84,171.85,171.54,171.56,3613.0,161.4015,161.4109,161.1198,161.1385,3613.0
2020-05-08 13:00:00,171.58,171.65,171.47,171.58,3962.0,161.1573,161.2231,161.054,161.1573,3962.0
2020-05-08 13:05:00,171.61,171.61,170.84,170.92,5646.0,161.1855,161.1855,160.4623,160.5374,5646.0
2020-05-08 13:10:00,171.04,171.23,170.89,171.22,3110.0,160.6501,160.8286,160.5092,160.8192,3110.0
2020-05-08 13:15:00,171.2,171.29,171.02,171.08,2900.0,160.8004,160.8849,160.6313,160.6877,2900.0
2020-05-08 13:20:00,171.02,171.11,171.0,171.05,12238.0,160.6313,160.7159,160.6126,160.6595,12238.0
2020-05-08 13:25:00,171.12,171.17,170.84,170.86,9371.0,160.7253,160.7722,160.4623,160.4811,9371.0
2020-05-08 13:30:00,170.87,170.99,170.65,170.84,2282.0,160.4905,160.6032,160.2838,160.4623,2282.0
2020-05-08 13:35:00,170.86,170.87,170.6,170.82,5423.0,160.4811,160.4905,160.2369,160.4435,5423.0
2020-05-08 13:40:00,170.78,170.79,170.0,170.3,6748.0,160.4059,160.4153,159.6733,159.9551,6748.0
2020-05-08 13:45:00,170.35,170.4,169.87,170.06,13753.0,160.002,160.049,159.5512,159.7297,13753.0
2020-05-08 13:50:00,170.17,170.37,170.08,170.08,3870.0,159.833,160.0208,159.7484,159.7484,3870.0
2020-05-08 13:55:00,170.04,170.23,170.04,170.22,1700.0,159.7109,159.8893,159.7109,159.8799,1700.0
2020-05-08 14:00:00,170.16,170.24,170.0,170.11,5160.0,159.8236,159.8987,159.6733,159.7766,5160.0
2020-05-08 14:05:00,170.09,170.25,169.85,169.97,7719.0,159.7578,159.9081,159.5324,159.6451,7719.0
2020-05-08 14:10:00,169.95,170.5,169.95,170.5,4458.0,159.6263,160.1429,159.6263,160.1429,4458.0
2020-05-08 14:15:00,170.48,170.58,170.34,170.4,8202.0,160.1241,160.2181,159.9927,160.049,8202.0
2020-05-08 14:20:00,170.45,170.67,170.44,170.59,2906.0,160.096,160.3026,160.0866,160.2275,2906.0
2020-05-08 14:25:00,170.53,170.75,170.51,170.68,5177.0,160.1711,160.3777,160.1523,160.312,5177.0
2020-05-08 14:30:00,170.66,170.78,170.58,170.78,6088.0,160.2932,160.4059,160.2181,160.4059,6088.0
2020-05-08 14:35:00,170.8,170.84,170.64,170.84,5849.0,160.4247,160.4623,160.2744,160.4623,5849.0
2020-05-08 14:40:00,170.84,170.96,170.8,170.94,5861.0,160.4623,160.575,160.4247,160.5562,5861.0
2020-05-08 14:45:00,170.9,171.31,170.73,170.75,12703.0,160.5186,160.9037,160.359,160.3777,12703.0
2020-05-08 14:50:00,170.71,171.26,170.63,171.19,10297.0,160.3402,160.8568,160.265,160.791,10297.0
2020-05-08 14:55:00,171.17,171.4,171.15,171.21,12742.0,160.7722,160.9883,160.7534,160.8098,12742.0
2020-05-08 15:00:00,171.32,171.83,171.32,171.82,8449.0,160.9131,161.3921,160.9131,161.3827,8449.0
2020-05-08 15:05:00,171.8,171.82,171.26,171.3,12771.0,161.364,161.3827,160.8568,160.8943,12771.0
2020-05-08 15:10:00,171.35,171.35,170.83,171.13,9825.0,160.9413,160.9413,160.4529,160.7347,9825.0
2020-05-08 15:15:00,171.17,171.17,170.59,170.72,13406.0,160.7722,160.7722,160.2275,160.3496,13406.0
2020-05-08 15:20:00,170.74,170.84,170.63,170.84,10629.0,160.3684,160.4623,160.265,160.4623,10629.0
2020-05-08 15:25:00,170.9,171.13,170.87,171.11,12994.0,160.5186,160.7347,160.4905,160.7159,12994.0
2020-05-08 15:30:00,171.11,171.35,170.92,171.33,14931.0,160.7159,160.9413,160.5374,160.9225,14931.0
2020-05-08 15:35:00,171.31,171.57,171.17,171.45,8407.0,160.9037,161.1479,160.7722,161.0352,8407.0
2020-05-08 15:40:00,171.43,171.7,171.43,171.62,20130.0,161.0164,161.27,161.0164,161.1949,20130.0
2020-05-08 15:45:00,171.66,171.99,171.59,171.85,17362.0,161.2325,161.5424,161.1667,161.4109,17362.0
2020-05-08 15:50:00,171.78,172.08,171.6,171.97,58155.0,161.3452,161.627,161.1761,161.5236,58155.0
2020-05-08 15:55:00,171.94,172.39,171.47,171.5,122313.0,161.4955,161.9181,161.054,161.0822,122313.0
2020-05-11 09:30:00,169.19,169.95,168.0,168.64,25264.0,158.9125,159.6263,157.7948,158.3959,25264.0
2020-05-11 09:35:00,168.64,169.09,168.45,168.72,21516.0,158.3959,158.8186,158.2175,158.4711,21516.0
2020-05-11 09:40:00,168.83,169.17,168.52,169.13,12147.0,158.5744,158.8937,158.2832,158.8562,12147.0
2020-05-11 09:45:00,169.03,169.57,168.77,168.87,24514.0,158.7622,159.2694,158.518,158.6119,24514.0
2020-05-11 09:50:00,169.15,169.45,168.96,169.11,8050.0,158.8749,159.1567,158.6965,158.8374,8050.0
2020-05-11 09:55:00,168.97,169.21,168.0,168.2,25421.0,158.7059,158.9313,157.7948,157.9826,25421.0
2020-05-11 10:00:00,168.15,169.08,168.0,168.74,10829.0,157.9357,158.8092,157.7948,158.4898,10829.0
2020-05-11 10:05:00,168.83,169.09,168.43,168.57,5050.0,158.5744,158.8186,158.1987,158.3302,5050.0
2020-05-11 10:10:00,168.44,168.44,167.49,167.49,8851.0,158.2081,158.2081,157.3158,157.3158,8851.0
2020-05-11 10:15:00,167.65,168.15,167.48,167.73,27824.0,157.4661,157.9357,157.3064,157.5412,27824.0
2020-05-11 10:20:00,167.72,168.25,167.66,168.25,13999.0,157.5318,158.0296,157.4755,158.0296,13999.0
2020-05-11 10:25:00,168.25,168.25,168.0,168.12,10008.0,158.0296,158.0296,157.7948,157.9075,10008.0
2020-05-11 10:30:00,167.96,168.8,167.82,168.79,19029.0,157.7572,158.5462,157.6257,158.5368,19029.0
2020-05-11 10:35:00,168.68,168.7,167.82,168.22,8865.0,158.4335,158.4523,157.6257,158.0014,8865.0
2020-05-11 10:40:00,168.25,168.35,168.06,168.26,4575.0,158.0296,158.1235,157.8512,158.039,4575.0
2020-05-11 10:45:00,168.29,168.7,168.16,168.28,21902.0,158.0672,158.4523,157.9451,158.0578,21902.0
2020-05-11 10:50:00,168.27,168.3,167.85,167.85,14508.0,158.0484,158.0766,157.6539,157.6539,14508.0
2020-05-11 10:55:00,167.84,168.06,167.46,167.54,15976.0,157.6445,157.8512,157.2876,157.3627,15976.0
2020-05-11 11:00:00,167.57,167.96,167.34,167.77,10828.0,157.3909,157.7572,157.1749,157.5788,10828.0
2020-05-11 11:05:00,167.72,167.84,167.28,167.84,7409.0,157.5318,157.6445,157.1185,157.6445,7409.0
2020-05-11 11:10:00,167.79,167.93,167.56,167.81,7032.0,157.5976,157.729,157.3815,157.6163,7032.0
2020-05-11 11:15:00,167.81,168.12,167.7,167.81,7882.0,157.6163,157.9075,157.513,157.6163,7882.0
2020-05-11 11:20:00,167.74,168.09,167.73,168.04,5778.0,157.5506,157.8793,157.5412,157.8324,5778.0
2020-05-11 11:25:00,167.94,168.21,167.74,168.16,5548.0,157.7384,157.992,157.5506,157.9451,5548.0
2020-05-11 11:30:00,168.19,168.6,168.17,168.28,7651.0,157.9733,158.3583,157.9545,158.0578,7651.0
2020-05-11 11:35:00,168.25,168.34,168.17,168.18,16037.0,158.0296,158.1141,157.9545,157.9639,16037.0
2020-05-11 11:40:00,168.18,168.42,168.08,168.27,10768.0,157.9639,158.1893,157.8699,158.0484,10768.0
2020-05-11 11:45:00,168.28,168.6,168.23,168.45,6785.0,158.0578,158.3583,158.0108,158.2175,6785.0
2020-05-11 11:50:00,168.39,168.55,168.3,168.52,5815.0,158.1611,158.3114,158.0766,158.2832,5815.0
2020-05-11 11:55:00,168.49,168.91,168.44,168.89,9809.0,158.255,158.6495,158.2081,158.6307,9809.0
2020-05-11 12:00:00,168.9,169.17,168.7,168.82,5924.0,158.6401,158.8937,158.4523,158.565,5924.0
2020-05-11 12:05:00,168.76,168.76,168.56,168.62,3751.0,158.5086,158.5086,158.3208,158.3771,3751.0
2020-05-11 12:10:00,168.72,168.94,168.71,168.72,2548.0,158.4711,158.6777,158.4617,158.4711,2548.0
2020-05-11 12:15:00,168.81,168.98,168.78,168.93,2981.0,158.5556,158.7153,158.5274,158.6683,2981.0
2020-05-11 12:20:00,168.92,169.02,168.82,168.89,4400.0,158.6589,158.7528,158.565,158.6307,4400.0
2020-05-11 12:25:00,168.91,169.16,168.91,169.16,3910.0,158.6495,158.8843,158.6495,158.8843,3910.0
2020-05-11 12:30:00,169.12,169.14,168.98,169.09,5975.0,158.8468,158.8655,158.7153,158.8186,5975.0
2020-05-11 12:35:00,169.06,169.12,169.0,169.05,5436.0,158.7904,158.8468,158.7341,158.781,5436.0
2020-05-11 12:40:00,169.05,169.27,169.02,169.18,7221.0,158.781,158.9877,158.7528,158.9031,7221.0
2020-05-11 12:45:00,169.15,169.15,168.64,168.84,9057.0,158.8749,158.8749,158.3959,158.5838,9057.0
2020-05-11 12:50:00,168.9,169.2,168.86,168.97,5266.0,158.6401,158.9219,158.6026,158.7059,5266.0
2020-05-11 12:55:00,168.99,169.1,168.82,169.05,5044.0,158.7247,158.828,158.565,158.781,5044.0
2020-05-11 13:00:00,169.07,169.15,168.92,169.11,2600.0,158.7998,158.8749,158.6589,158.8374,2600.0
2020-05-11 13:05:00,169.18,169.42,169.17,169.41,4800.0,158.9031,159.1285,158.8937,159.1191,4800.0
2020-05-11 13:10:00,169.37,169.37,169.19,169.26,3200.0,159.0816,159.0816,158.9125,158.9783,3200.0
2020-05-11 13:15:00,169.32,169.39,169.21,169.34,5050.0,159.0346,159.1004,158.9313,159.0534,5050.0
2020-05-11 13:20:00,169.38,169.43,169.33,169.36,2743.0,159.091,159.1379,159.044,159.0722,2743.0
2020-05-11 13:25:00,169.37,169.59,169.37,169.46,4933.0,159.0816,159.2882,159.0816,159.1661,4933.0
2020-05-11 13:30:00,169.51,169.7,169.49,169.6,5189.0,159.2131,159.3915,159.1943,159.2976,5189.0
2020-05-11 13:35:00,169.57,169.63,168.88,169.47,17367.0,159.2694,159.3258,158.6213,159.1755,17367.0
2020-05-11 13:40:00,169.43,169.54,168.92,168.98,5084.0,159.1379,159.2412,158.6589,158.7153,5084.0
2020-05-11 13:45:00,169.01,169.01,168.74,168.81,6517.0,158.7434,158.7434,158.4898,158.5556,6517.0
2020-05-11 13:50:00,168.74,169.06,168.71,169.01,5356.0,158.4898,158.7904,158.4617,158.7434,5356.0
2020-05-11 13:55:00,169.0,169.13,168.96,169.02,3910.0,158.7341,158.8562,158.6965,158.7528,3910.0
2020-05-11 14:00:00,169.0,169.07,168.86,168.93,4825.0,158.7341,158.7998,158.6026,158.6683,4825.0
2020-05-11 14:05:00,168.93,168.96,168.79,168.96,5410.0,158.6683,158.6965,158.5368,158.6965,5410.0
2020-05-11 14:10:00,168.93,168.93,168.8,168.89,4400.0,158.6683,158.6683,158.5462,158.6307,4400.0
2020-05-11 14:15:00,168.97,169.0,168.76,168.95,5227.0,158.7059,158.7341,158.5086,158.6871,5227.0
2020-05-11 14:20:00,168.97,169.13,168.96,169.0,5443.0,158.7059,158.8562,158.6965,158.7341,5443.0
2020-05-11 14:25:00,169.06,169.11,168.74,168.82,4418.0,158.7904,158.8374,158.4898,158.565,4418.0
2020-05-11 14:30:00,168.76,169.07,168.75,169.06,5454.0,158.5086,158.7998,158.4992,158.7904,5454.0
2020-05-11 14:35:00,169.1,169.1,168.72,168.93,11885.0,158.828,158.828,158.4711,158.6683,11885.0
2020-05-11 14:40:00,168.92,169.1,168.91,169.01,5107.0,158.6589,158.828,158.6495,158.7434,5107.0
2020-05-11 14:45:00,168.9,169.38,168.9,169.33,8279.0,158.6401,159.091,158.6401,159.044,8279.0
2020-05-11 14:50:00,169.39,169.48,169.3,169.36,3976.0,159.1004,159.1849,159.0158,159.0722,3976.0
2020-05-11 14:55:00,169.33,169.47,169.27,169.34,4507.0,159.044,159.1755,158.9877,159.0534,4507.0
2020-05-11 15:00:00,169.36,169.75,169.31,169.51,6679.0,159.0722,159.4385,159.0252,159.2131,6679.0
2020-05-11 15:05:00,169.52,169.73,169.52,169.71,4448.0,159.2225,159.4197,159.2225,159.4009,4448.0
2020-05-11 15:10:00,169.84,169.85,169.66,169.66,2700.0,159.523,159.5324,159.354,159.354,2700.0
2020-05-11 15:15:00,169.72,169.95,169.71,169.82,8004.0,159.4103,159.6263,159.4009,159.5042,8004.0
2020-05-11 15:20:00,169.78,169.84,169.62,169.69,2754.0,159.4667,159.523,159.3164,159.3821,2754.0
2020-05-11 15:25:00,169.64,169.65,169.43,169.6,5019.0,159.3352,159.3446,159.1379,159.2976,5019.0
2020-05-11 15:30:00,169.55,169.68,169.15,169.18,8647.0,159.2506,159.3727,158.8749,158.9031,8647.0
2020-05-11 15:35:00,169.14,169.46,169.14,169.46,7741.0,158.8655,159.1661,158.8655,159.1661,7741.0
2020-05-11 15:40:00,169.45,169.6,169.33,169.52,10544.0,159.1567,159.2976,159.044,159.2225,10544.0
2020-05-11 15:45:00,169.55,169.67,169.39,169.46,12782.0,159.2506,159.3634,159.1004,159.1661,12782.0
2020-05-11 15:50:00,169.41,169.46,169.01,169.11,35266.0,159.1191,159.1661,158.7434,158.8374,35266.0
2020-05-11 15:55:00,169.17,169.53,168.8,168.82,59713.0,158.8937,159.2319,158.5462,158.565,59713.0
2020-05-12 09:30:00,170.14,170.63,169.28,169.72,12640.0,159.8048,160.265,158.997,159.4103,12640.0
2020-05-12 09:35:00,169.93,169.93,169.22,169.56,6800.0,159.6076,159.6076,158.9407,159.26,6800.0
2020-05-12 09:40:00,169.32,169.54,168.8,169.09,6663.0,159.0346,159.2412,158.5462,158.8186,6663.0
2020-05-12 09:45:00,169.15,169.15,168.64,168.78,8211.0,158.8749,158.8749,158.3959,158.5274,8211.0
2020-05-12 09:50:00,168.93,168.97,168.03,168.67,21024.0,158.6683,158.7059,157.823,158.4241,21024.0
2020-05-12 09:55:00,169.04,169.27,168.85,168.99,5800.0,158.7716,158.9877,158.5932,158.7247,5800.0
2020-05-12 10:00:00,169.22,169.7,169.11,169.55,9925.0,158.9407,159.3915,158.8374,159.2506,9925.0
2020-05-12 10:05:00,169.46,169.46,169.03,169.1,6400.0,159.1661,159.1661,158.7622,158.828,6400.0
2020-05-12 10:10:00,169.35,169.81,169.02,169.65,2400.0,159.0628,159.4948,158.7528,159.3446,2400.0
2020-05-12 10:15:00,169.92,170.1,169.84,170.1,2879.0,159.5982,159.7672,159.523,159.7672,2879.0
2020-05-12 10:20:00,170.12,170.44,170.05,170.26,10154.0,159.786,160.0866,159.7203,159.9175,10154.0
2020-05-12 10:25:00,170.3,170.47,169.94,170.03,4105.0,159.9551,160.1148,159.617,159.7015,4105.0
2020-05-12 10:30:00,170.0,170.72,169.99,170.65,4803.0,159.6733,160.3496,159.6639,160.2838,4803.0
2020-05-12 10:35:00,170.56,171.2,170.5,170.61,4417.0,160.1993,160.8004,160.1429,160.2463,4417.0
2020-05-12 10:40:00,170.6,171.11,170.6,170.79,2944.0,160.2369,160.7159,160.2369,160.4153,2944.0
2020-05-12 10:45:00,170.74,170.74,170.13,170.14,2600.0,160.3684,160.3684,159.7954,159.8048,2600.0
2020-05-12 10:50:00,170.13,170.66,170.07,170.66,3499.0,159.7954,160.2932,159.7391,160.2932,3499.0
2020-05-12 10:55:00,170.68,170.8,170.4,170.51,20305.0,160.312,160.4247,160.049,160.1523,20305.0
2020-05-12 11:00:00,170.27,170.4,169.91,170.0,10350.0,159.9269,160.049,159.5888,159.6733,10350.0
2020-05-12 11:05:00,170.03,170.5,170.03,170.31,3274.0,159.7015,160.1429,159.7015,159.9645,3274.0
2020-05-12 11:10:00,170.29,170.29,170.09,170.15,2084.0,159.9457,159.9457,159.7578,159.8142,2084.0
2020-05-12 11:15:00,170.24,170.24,169.65,169.7,2200.0,159.8987,159.8987,159.3446,159.3915,2200.0
2020-05-12 11:20:00,169.91,170.53,169.91,170.34,12175.0,159.5888,160.1711,159.5888,159.9927,12175.0
2020-05-12 11:25:00,170.4,170.54,170.11,170.14,3877.0,160.049,160.1805,159.7766,159.8048,3877.0
2020-05-12 11:30:00,170.26,170.33,170.08,170.08,800.0,159.9175,159.9833,159.7484,159.7484,800.0
2020-05-12 11:35:00,169.91,170.17,169.9,169.97,1575.0,159.5888,159.833,159.5794,159.6451,1575.0
2020-05-12 11:40:00,169.98,170.22,169.98,170.05,2204.0,159.6545,159.8799,159.6545,159.7203,2204.0
2020-05-12 11:45:00,170.02,170.02,169.78,169.78,1200.0,159.6921,159.6921,159.4667,159.4667,1200.0
2020-05-12 11:50:00,170.02,170.04,169.9,169.98,1500.0,159.6921,159.7109,159.5794,159.6545,1500.0
2020-05-12 11:55:00,169.98,170.2,169.98,170.17,2700.0,159.6545,159.8612,159.6545,159.833,2700.0
2020-05-12 12:00:00,170.17,170.23,170.14,170.23,2000.0,159.833,159.8893,159.8048,159.8893,2000.0
2020-05-12 12:05:00,170.24,170.26,170.13,170.13,1300.0,159.8987,159.9175,159.7954,159.7954,1300.0
2020-05-12 12:10:00,170.13,170.19,169.93,170.1,3000.0,159.7954,159.8518,159.6076,159.7672,3000.0
2020-05-12 12:15:00,170.15,170.22,170.02,170.14,1063.0,159.8142,159.8799,159.6921,159.8048,1063.0
2020-05-12 12:20:00,170.16,170.37,170.16,170.29,2739.0,159.8236,160.0208,159.8236,159.9457,2739.0
2020-05-12 12:25:00,170.27,170.5,170.26,170.5,1200.0,159.9269,160.1429,159.9175,160.1429,1200.0
2020-05-12 12:30:00,170.49,170.66,170.48,170.51,1700.0,160.1335,160.2932,160.1241,160.1523,1700.0
2020-05-12 12:35:00,170.48,170.75,170.48,170.68,1000.0,160.1241,160.3777,160.1241,160.312,1000.0
2020-05-12 12:40:00,170.62,170.85,170.62,170.84,3047.0,160.2556,160.4717,160.2556,160.4623,3047.0
2020-05-12 12:45:00,170.74,170.85,170.65,170.85,2201.0,160.3684,160.4717,160.2838,160.4717,2201.0
2020-05-12 12:50:00,170.66,170.81,170.63,170.74,700.0,160.2932,160.4341,160.265,160.3684,700.0
2020-05-12 12:55:00,170.85,171.08,170.85,170.97,5044.0,160.4717,160.6877,160.4717,160.5844,5044.0
2020-05-12 13:00:00,171.0,171.0,170.6,170.66,4100.0,160.6126,160.6126,160.2369,160.2932,4100.0
2020-05-12 13:05:00,170.88,171.0,170.84,170.91,1000.0,160.4999,160.6126,160.4623,160.528,1000.0
2020-05-12 13:10:00,170.84,170.84,170.35,170.67,13669.0,160.4623,160.4623,160.002,160.3026,13669.0
2020-05-12 13:15:00,170.67,170.84,170.1,170.12,8323.0,160.3026,160.4623,159.7672,159.786,8323.0
2020-05-12 13:20:00,170.06,170.14,169.72,169.73,6735.0,159.7297,159.8048,159.4103,159.4197,6735.0
2020-05-12 13:25:00,169.71,169.71,169.29,169.31,6396.0,159.4009,159.4009,159.0064,159.0252,6396.0
2020-05-12 13:30:00,169.31,169.41,168.85,168.85,15486.0,159.0252,159.1191,158.5932,158.5932,15486.0
2020-05-12 13:35:00,168.82,169.07,168.76,168.93,27272.0,158.565,158.7998,158.5086,158.6683,27272.0
2020-05-12 13:40:00,168.92,168.95,168.5,168.55,27719.0,158.6589,158.6871,158.2644,158.3114,27719.0
2020-05-12 13:45:00,168.55,169.26,168.55,169.22,14152.0,158.3114,158.9783,158.3114,158.9407,14152.0
2020-05-12 13:50:00,169.1,169.51,169.1,169.51,2200.0,158.828,159.2131,158.828,159.2131,2200.0
2020-05-12 13:55:00,169.48,169.58,169.3,169.45,8524.0,159.1849,159.2788,159.0158,159.1567,8524.0
2020-05-12 14:00:00,169.47,169.6,169.35,169.42,2100.0,159.1755,159.2976,159.0628,159.1285,2100.0
2020-05-12 14:05:00,169.46,169.74,169.46,169.58,2980.0,159.1661,159.4291,159.1661,159.2788,2980.0
2020-05-12 14:10:00,169.55,169.84,169.41,169.41,2537.0,159.2506,159.523,159.1191,159.1191,2537.0
2020-05-12 14:15:00,169.45,169.47,168.85,168.85,2600.0,159.1567,159.1755,158.5932,158.5932,2600.0
2020-05-12 14:20:00,169.23,169.5,169.17,169.44,2758.0,158.9501,159.2037,158.8937,159.1473,2758.0
2020-05-12 14:25:00,169.4,169.53,169.34,169.47,4143.0,159.1098,159.2319,159.0534,159.1755,4143.0
2020-05-12 14:30:00,169.26,169.48,169.25,169.31,1300.0,158.9783,159.1849,158.9689,159.0252,1300.0
2020-05-12 14:35:00,169.24,169.64,169.16,169.57,3025.0,158.9595,159.3352,158.8843,159.2694,3025.0
2020-05-12 14:40:00,169.53,169.53,168.92,169.21,4973.0,159.2319,159.2319,158.6589,158.9313,4973.0
2020-05-12 14:45:00,169.19,169.49,169.11,169.41,3700.0,158.9125,159.1943,158.8374,159.1191,3700.0
2020-05-12 14:50:00,169.38,169.78,169.32,169.76,8600.0,159.091,159.4667,159.0346,159.4479,8600.0
2020-05-12 14:55:00,169.76,169.82,169.59,169.67,3917.0,159.4479,159.5042,159.2882,159.3634,3917.0
2020-05-12 15:00:00,169.66,169.77,169.54,169.58,6034.0,159.354,159.4573,159.2412,159.2788,6034.0
2020-05-12 15:05:00,169.63,169.75,169.54,169.66,4175.0,159.3258,159.4385,159.2412,159.354,4175.0
2020-05-12 15:10:00,169.61,169.62,169.02,169.02,4315.0,159.307,159.3164,158.7528,158.7528,4315.0
2020-05-12 15:15:00,169.06,169.19,168.56,168.59,5151.0,158.7904,158.9125,158.3208,158.349,5151.0
2020-05-12 15:20:00,168.57,168.63,167.98,167.98,6153.0,158.3302,158.3865,157.776,157.776,6153.0
2020-05-12 15:25:00,167.95,168.22,167.95,168.07,6657.0,157.7478,158.0014,157.7478,157.8605,6657.0
2020-05-12 15:30:00,168.05,168.05,167.46,167.74,10129.0,157.8418,157.8418,157.2876,157.5506,10129.0
2020-05-12 15:35:00,167.71,167.91,167.44,167.75,11419.0,157.5224,157.7103,157.2688,157.56,11419.0
2020-05-12 15:40:00,167.72,167.72,166.9,167.03,24534.0,157.5318,157.5318,156.7616,156.8837,24534.0
2020-05-12 15:45:00,167.11,167.33,166.8,166.84,17075.0,156.9589,157.1655,156.6677,156.7053,17075.0
2020-05-12 15:50:00,166.76,166.76,165.94,166.38,35168.0,156.6301,156.6301,155.8599,156.2732,35168.0
2020-05-12 15:55:00,166.44,166.64,165.41,165.42,100772.0,156.3296,156.5174,155.3621,155.3715,100772.0
2020-05-13 09:30:00,165.37,166.56,164.74,165.12,24112.0,155.3246,156.4423,154.7328,155.0897,24112.0
2020-05-13 09:35:00,165.07,165.49,164.24,165.37,19015.0,155.0428,155.4373,154.2632,155.3246,19015.0
2020-05-13 09:40:00,165.26,165.48,164.6,164.83,31071.0,155.2212,155.4279,154.6013,154.8174,31071.0
2020-05-13 09:45:00,164.7,165.16,164.15,164.87,40340.0,154.6953,155.1273,154.1787,154.8549,40340.0
2020-05-13 09:50:00,164.87,165.81,164.75,165.81,18992.0,154.8549,155.7378,154.7422,155.7378,18992.0
2020-05-13 09:55:00,165.74,166.03,165.12,165.86,16609.0,155.6721,155.9445,155.0897,155.7848,16609.0
2020-05-13 10:00:00,166.0,167.65,166.0,167.46,23772.0,155.9163,157.4661,155.9163,157.2876,23772.0
2020-05-13 10:05:00,167.42,167.72,167.01,167.5,20180.0,157.25,157.5318,156.8649,157.3252,20180.0
2020-05-13 10:10:00,167.5,168.32,167.33,167.8,17702.0,157.3252,158.0954,157.1655,157.6069,17702.0
2020-05-13 10:15:00,167.75,168.08,167.53,167.58,67861.0,157.56,157.8699,157.3533,157.4003,67861.0
2020-05-13 10:20:00,167.59,167.59,166.57,166.58,12000.0,157.4097,157.4097,156.4517,156.4611,12000.0
2020-05-13 10:25:00,166.61,168.23,166.49,168.07,9600.0,156.4892,158.0108,156.3765,157.8605,9600.0
2020-05-13 10:30:00,167.94,168.61,167.93,168.21,13113.0,157.7384,158.3677,157.729,157.992,13113.0
2020-05-13 10:35:00,168.23,168.5,167.76,167.9,29579.0,158.0108,158.2644,157.5694,157.7009,29579.0
2020-05-13 10:40:00,168.02,168.18,167.51,167.63,13800.0,157.8136,157.9639,157.3346,157.4473,13800.0
2020-05-13 10:45:00,167.64,167.64,166.63,166.74,9220.0,157.4567,157.4567,156.508,156.6113,9220.0
2020-05-13 10:50:00,166.75,166.99,166.38,166.74,5999.0,156.6207,156.8461,156.2732,156.6113,5999.0
2020-05-13 10:55:00,166.68,166.74,165.39,165.47,14520.0,156.555,156.6113,155.3433,155.4185,14520.0
2020-05-13 11:00:00,165.53,165.76,165.22,165.62,7135.0,155.4748,155.6909,155.1837,155.5594,7135.0
2020-05-13 11:05:00,165.65,165.72,165.06,165.15,11106.0,155.5875,155.6533,155.0334,155.1179,11106.0
2020-05-13 11:10:00,165.19,166.16,165.19,166.02,28664.0,155.1555,156.0666,155.1555,155.9351,28664.0
2020-05-13 11:15:00,166.14,166.59,165.55,165.62,19093.0,156.0478,156.4704,155.4936,155.5594,19093.0
2020-05-13 11:20:00,165.64,165.64,164.52,164.52,5283.0,155.5782,155.5782,154.5262,154.5262,5283.0
2020-05-13 11:25:00,164.42,164.63,164.23,164.63,3280.0,154.4323,154.6295,154.2538,154.6295,3280.0
2020-05-13 11:30:00,164.63,165.05,164.42,164.55,6450.0,154.6295,155.024,154.4323,154.5544,6450.0
2020-05-13 11:35:00,164.61,164.61,163.71,164.31,6109.0,154.6107,154.6107,153.7654,154.3289,6109.0
2020-05-13 11:40:00,164.29,164.38,164.0,164.1,8657.0,154.3102,154.3947,154.0378,154.1317,8657.0
2020-05-13 11:45:00,164.11,164.19,163.51,163.51,14280.0,154.1411,154.2162,153.5775,153.5775,14280.0
2020-05-13 11:50:00,163.72,164.16,163.39,163.83,48298.0,153.7748,154.1881,153.4648,153.8781,48298.0
2020-05-13 11:55:00,163.66,164.23,163.52,163.81,12919.0,153.7184,154.2538,153.5869,153.8593,12919.0
2020-05-13 12:00:00,163.9,164.17,163.52,163.52,15042.0,153.9439,154.1975,153.5869,153.5869,15042.0
2020-05-13 12:05:00,163.47,164.28,163.17,163.17,23189.0,153.54,154.3008,153.2582,153.2582,23189.0
2020-05-13 12:10:00,163.4,163.7,162.47,162.47,17407.0,153.4742,153.756,152.6007,152.6007,17407.0
2020-05-13 12:15:00,162.41,162.51,161.99,162.33,8787.0,152.5444,152.6383,152.1499,152.4692,8787.0
2020-05-13 12:20:00,162.35,162.88,162.27,162.68,5667.0,152.488,152.9858,152.4129,152.798,5667.0
2020-05-13 12:25:00,162.29,163.97,162.25,163.85,19190.0,152.4317,154.0096,152.3941,153.8969,19190.0
2020-05-13 12:30:00,163.9,164.23,163.21,163.7,9984.0,153.9439,154.2538,153.2958,153.756,9984.0
2020-05-13 12:35:00,163.65,163.84,163.21,163.53,6000.0,153.709,153.8875,153.2958,153.5963,6000.0
2020-05-13 12:40:00,163.46,163.59,162.95,162.95,4300.0,153.5306,153.6527,153.0516,153.0516,4300.0
2020-05-13 12:45:00,162.99,163.64,162.86,163.43,5700.0,153.0891,153.6996,152.967,153.5024,5700.0
2020-05-13 12:50:00,163.6,163.67,163.26,163.4,4533.0,153.6621,153.7278,153.3427,153.4742,4533.0
2020-05-13 12:55:00,163.6,163.69,163.07,163.27,5040.0,153.6621,153.7466,153.1643,153.3521,5040.0
2020-05-13 13:00:00,163.41,163.49,162.42,162.42,9050.0,153.4836,153.5588,152.5538,152.5538,9050.0
2020-05-13 13:05:00,162.46,162.52,161.76,161.76,7612.0,152.5913,152.6477,151.9338,151.9338,7612.0
2020-05-13 13:10:00,161.97,162.56,161.86,162.17,5200.0,152.1311,152.6853,152.0278,152.3189,5200.0
2020-05-13 13:15:00,162.04,162.56,161.91,162.11,5300.0,152.1968,152.6853,152.0747,152.2626,5300.0
2020-05-13 13:20:00,162.13,162.35,161.91,162.0,6450.0,152.2814,152.488,152.0747,152.1593,6450.0
2020-05-13 13:25:00,161.99,162.37,161.88,162.25,2800.0,152.1499,152.5068,152.0466,152.3941,2800.0
2020-05-13 13:30:00,162.17,162.36,161.93,162.03,3400.0,152.3189,152.4974,152.0935,152.1874,3400.0
2020-05-13 13:35:00,162.06,162.37,161.93,162.37,6740.0,152.2156,152.5068,152.0935,152.5068,6740.0
2020-05-13 13:40:00,162.55,162.55,161.91,162.21,3410.0,152.6759,152.6759,152.0747,152.3565,3410.0
2020-05-13 13:45:00,162.05,162.35,161.82,162.06,2624.0,152.2062,152.488,151.9902,152.2156,2624.0
2020-05-13 13:50:00,162.14,162.14,161.49,161.49,5900.0,152.2908,152.2908,151.6802,151.6802,5900.0
2020-05-13 13:55:00,161.5,161.7,161.41,161.51,3500.0,151.6896,151.8775,151.6051,151.699,3500.0
2020-05-13 14:00:00,161.41,161.41,160.65,160.66,7123.0,151.6051,151.6051,150.8913,150.9007,7123.0
2020-05-13 14:05:00,160.7,161.2,160.66,161.18,6190.0,150.9382,151.4079,150.9007,151.3891,6190.0
2020-05-13 14:10:00,161.2,161.56,161.1,161.32,15929.0,151.4079,151.746,151.3139,151.5206,15929.0
2020-05-13 14:15:00,161.21,162.14,161.19,161.86,10254.0,151.4173,152.2908,151.3985,152.0278,10254.0
2020-05-13 14:20:00,161.93,162.36,161.61,161.85,7645.0,152.0935,152.4974,151.793,152.0184,7645.0
2020-05-13 14:25:00,161.81,161.93,161.59,161.66,5600.0,151.9808,152.0935,151.7742,151.8399,5600.0
2020-05-13 14:30:00,161.72,161.89,161.55,161.72,6610.0,151.8963,152.056,151.7366,151.8963,6610.0
2020-05-13 14:35:00,161.72,162.25,161.63,161.77,9738.0,151.8963,152.3941,151.8117,151.9432,9738.0
2020-05-13 14:40:00,161.88,161.91,161.48,161.55,6800.0,152.0466,152.0747,151.6709,151.7366,6800.0
2020-05-13 14:45:00,161.66,162.08,161.64,162.03,6700.0,151.8399,152.2344,151.8211,152.1874,6700.0
2020-05-13 14:50:00,162.07,162.08,161.73,161.94,3900.0,152.225,152.2344,151.9057,152.1029,3900.0
2020-05-13 14:55:00,161.96,162.42,161.87,162.31,28959.0,152.1217,152.5538,152.0372,152.4504,28959.0
2020-05-13 15:00:00,162.25,163.36,162.21,163.28,14809.0,152.3941,153.4367,152.3565,153.3615,14809.0
2020-05-13 15:05:00,163.24,163.6,162.76,163.19,37606.0,153.3239,153.6621,152.8731,153.277,37606.0
2020-05-13 15:10:00,163.26,163.41,162.89,163.16,21502.0,153.3427,153.4836,152.9952,153.2488,21502.0
2020-05-13 15:15:00,163.14,163.31,162.7,162.86,8695.0,153.23,153.3897,152.8167,152.967,8695.0
2020-05-13 15:20:00,162.97,163.17,162.07,162.15,16847.0,153.0703,153.2582,152.225,152.3002,16847.0
2020-05-13 15:25:00,162.19,163.04,162.07,162.94,20920.0,152.3377,153.1361,152.225,153.0422,20920.0
2020-05-13 15:30:00,162.88,163.4,162.61,163.21,23412.0,152.9858,153.4742,152.7322,153.2958,23412.0
2020-05-13 15:35:00,163.09,163.4,162.84,163.11,20572.0,153.1831,153.4742,152.9482,153.2018,20572.0
2020-05-13 15:40:00,163.16,163.64,163.15,163.38,34625.0,153.2488,153.6996,153.2394,153.4554,34625.0
2020-05-13 15:45:00,163.43,163.82,162.86,163.65,24055.0,153.5024,153.8687,152.967,153.709,24055.0
2020-05-13 15:50:00,163.7,165.09,163.68,164.68,44963.0,153.756,155.0616,153.7372,154.6765,44963.0
2020-05-13 15:55:00,164.75,164.79,163.97,163.98,117596.0,154.7422,154.7798,154.0096,154.019,117596.0
2020-05-14 09:30:00,161.84,162.98,161.18,161.48,35163.0,152.009,153.0797,151.3891,151.6709,35163.0
2020-05-14 09:35:00,161.73,162.25,161.3,161.59,14670.0,151.9057,152.3941,151.5018,151.7742,14670.0
2020-05-14 09:40:00,161.54,161.55,160.97,160.97,16387.0,151.7272,151.7366,151.1918,151.1918,16387.0
2020-05-14 09:45:00,161.05,161.23,159.82,159.82,10725.0,151.267,151.436,150.1117,150.1117,10725.0
2020-05-14 09:50:00,159.88,160.07,159.3,159.49,13542.0,150.168,150.3465,149.6233,149.8017,13542.0
2020-05-14 09:55:00,159.27,159.9,158.89,159.69,11181.0,149.5951,150.1868,149.2382,149.9896,11181.0
2020-05-14 10:00:00,159.75,160.17,159.56,160.05,11238.0,150.0459,150.4404,149.8675,150.3277,11238.0
2020-05-14 10:05:00,160.05,161.33,160.05,161.33,14416.0,150.3277,151.53,150.3277,151.53,14416.0
2020-05-14 10:10:00,161.22,162.07,161.22,161.82,21676.0,151.4266,152.225,151.4266,151.9902,21676.0
2020-05-14 10:15:00,162.04,162.7,161.8,162.7,26133.0,152.1968,152.8167,151.9714,152.8167,26133.0
2020-05-14 10:20:00,162.64,162.75,161.82,161.88,6806.0,152.7604,152.8637,151.9902,152.0466,6806.0
2020-05-14 10:25:00,162.0,162.65,161.44,161.61,17061.0,152.1593,152.7698,151.6333,151.793,17061.0
2020-05-14 10:30:00,161.63,162.6,161.62,162.37,7320.0,151.8117,152.7228,151.8024,152.5068,7320.0
2020-05-14 10:35:00,162.48,163.29,162.0,162.95,16236.0,152.6101,153.3709,152.1593,153.0516,16236.0
2020-05-14 10:40:00,162.94,163.39,162.37,163.06,25613.0,153.0422,153.4648,152.5068,153.1549,25613.0
2020-05-14 10:45:00,163.13,164.57,163.06,164.47,16537.0,153.2206,154.5732,153.1549,154.4792,16537.0
2020-05-14 10:50:00,164.64,165.82,164.41,165.34,30847.0,154.6389,155.7472,154.4229,155.2964,30847.0
2020-05-14 10:55:00,165.5,165.5,164.39,164.4,20571.0,155.4467,155.4467,154.4041,154.4135,20571.0
2020-05-14 11:00:00,164.33,165.24,164.19,164.92,7347.0,154.3477,155.2025,154.2162,154.9019,7347.0
2020-05-14 11:05:00,165.0,166.16,164.93,166.05,13396.0,154.977,156.0666,154.9113,155.9633,13396.0
2020-05-14 11:10:00,165.89,168.22,165.88,167.28,40769.0,155.813,158.0014,155.8036,157.1185,40769.0
2020-05-14 11:15:00,167.46,168.65,167.42,168.16,28623.0,157.2876,158.4053,157.25,157.9451,28623.0
2020-05-14 11:20:00,168.16,168.61,167.11,167.59,43062.0,157.9451,158.3677,156.9589,157.4097,43062.0
2020-05-14 11:25:00,167.58,167.72,166.43,166.76,12134.0,157.4003,157.5318,156.3202,156.6301,12134.0
2020-05-14 11:30:00,166.73,167.06,166.07,166.39,9043.0,156.6019,156.9119,155.982,156.2826,9043.0
2020-05-14 11:35:00,166.7,166.76,165.81,165.83,4905.0,156.5738,156.6301,155.7378,155.7566,4905.0
2020-05-14 11:40:00,165.69,165.82,165.01,165.27,14473.0,155.6251,155.7472,154.9864,155.2306,14473.0
2020-05-14 11:45:00,165.32,165.59,164.87,165.04,3788.0,155.2776,155.5312,154.8549,155.0146,3788.0
2020-05-14 11:50:00,164.97,165.17,164.72,164.91,18367.0,154.9489,155.1367,154.714,154.8925,18367.0
2020-05-14 11:55:00,164.82,164.9,163.77,163.93,8793.0,154.808,154.8831,153.8217,153.972,8793.0
2020-05-14 12:00:00,164.0,164.12,163.25,163.48,11800.0,154.0378,154.1505,153.3333,153.5494,11800.0
2020-05-14 12:05:00,163.41,163.41,162.82,162.99,15750.0,153.4836,153.4836,152.9295,153.0891,15750.0
2020-05-14 12:10:00,162.83,163.39,162.72,163.14,8950.0,152.9388,153.4648,152.8355,153.23,8950.0
2020-05-14 12:15:00,163.15,163.4,163.0,163.0,6841.0,153.2394,153.4742,153.0985,153.0985,6841.0
2020-05-14 12:20:00,163.09,164.84,163.0,164.74,44805.0,153.1831,154.8268,153.0985,154.7328,44805.0
2020-05-14 12:25:00,165.0,165.28,164.0,164.75,78796.0,154.977,155.24,154.0378,154.7422,78796.0
2020-05-14 12:30:00,164.81,165.44,164.79,165.26,10488.0,154.7986,155.3903,154.7798,155.2212,10488.0
2020-05-14 12:35:00,165.37,165.88,165.17,165.17,14859.0,155.3246,155.8036,155.1367,155.1367,14859.0
2020-05-14 12:40:00,165.09,165.24,164.76,164.77,4041.0,155.0616,155.2025,154.7516,154.761,4041.0
2020-05-14 12:45:00,164.84,165.08,164.69,164.86,2682.0,154.8268,155.0522,154.6859,154.8455,2682.0
2020-05-14 12:50:00,164.78,165.93,164.78,165.93,2130.0,154.7704,155.8505,154.7704,155.8505,2130.0
2020-05-14 12:55:00,166.0,166.45,165.96,166.42,3982.0,155.9163,156.339,155.8787,156.3108,3982.0
2020-05-14 13:00:00,166.5,166.5,166.13,166.13,4523.0,156.3859,156.3859,156.0384,156.0384,4523.0
2020-05-14 13:05:00,166.12,166.12,165.73,166.1,3141.0,156.029,156.029,155.6627,156.0102,3141.0
2020-05-14 13:10:00,165.98,166.23,165.84,165.95,7067.0,155.8975,156.1323,155.766,155.8693,7067.0
2020-05-14 13:15:00,166.09,166.4,165.84,166.34,3424.0,156.0008,156.292,155.766,156.2356,3424.0
2020-05-14 13:20:00,166.6,166.6,166.25,166.41,3171.0,156.4798,156.4798,156.1511,156.3014,3171.0
2020-05-14 13:25:00,166.55,166.68,166.5,166.63,4614.0,156.4329,156.555,156.3859,156.508,4614.0
2020-05-14 13:30:00,166.59,166.93,166.42,166.43,6600.0,156.4704,156.7898,156.3108,156.3202,6600.0
2020-05-14 13:35:00,166.44,166.58,166.18,166.38,3863.0,156.3296,156.4611,156.0854,156.2732,3863.0
2020-05-14 13:40:00,166.37,166.5,166.0,166.0,7998.0,156.2638,156.3859,155.9163,155.9163,7998.0
2020-05-14 13:45:00,166.09,166.27,166.02,166.23,1922.0,156.0008,156.1699,155.9351,156.1323,1922.0
2020-05-14 13:50:00,166.18,166.21,165.86,165.98,3537.0,156.0854,156.1135,155.7848,155.8975,3537.0
2020-05-14 13:55:00,166.16,166.16,165.35,165.43,3216.0,156.0666,156.0666,155.3058,155.3809,3216.0
2020-05-14 14:00:00,165.41,165.47,164.85,165.03,4463.0,155.3621,155.4185,154.8361,155.0052,4463.0
2020-05-14 14:05:00,164.99,165.04,164.49,164.59,3599.0,154.9676,155.0146,154.498,154.5919,3599.0
2020-05-14 14:10:00,164.61,165.05,164.57,165.01,3869.0,154.6107,155.024,154.5732,154.9864,3869.0
2020-05-14 14:15:00,165.15,165.24,164.91,165.09,2891.0,155.1179,155.2025,154.8925,155.0616,2891.0
2020-05-14 14:20:00,165.09,165.52,165.09,165.52,3049.0,155.0616,155.4654,155.0616,155.4654,3049.0
2020-05-14 14:25:00,165.51,165.56,165.37,165.56,4517.0,155.4561,155.503,155.3246,155.503,4517.0
2020-05-14 14:30:00,165.56,165.73,165.14,165.17,4146.0,155.503,155.6627,155.1085,155.1367,4146.0
2020-05-14 14:35:00,164.99,165.1,164.71,164.74,3328.0,154.9676,155.071,154.7046,154.7328,3328.0
2020-05-14 14:40:00,164.74,165.55,164.45,165.31,17018.0,154.7328,155.4936,154.4604,155.2682,17018.0
2020-05-14 14:45:00,165.31,168.52,165.31,168.05,73988.0,155.2682,158.2832,155.2682,157.8418,73988.0
2020-05-14 14:50:00,168.06,168.76,167.9,168.49,18202.0,157.8512,158.5086,157.7009,158.255,18202.0
2020-05-14 14:55:00,168.46,172.34,168.46,172.18,99767.0,158.2269,161.8712,158.2269,161.7209,99767.0
2020-05-14 15:00:00,171.89,173.86,171.55,172.38,94339.0,161.4485,163.2988,161.1292,161.9087,94339.0
2020-05-14 15:05:00,172.49,174.52,171.71,173.97,102458.0,162.0121,163.9187,161.2794,163.4021,102458.0
2020-05-14 15:10:00,173.94,174.73,173.27,174.58,70569.0,163.374,164.116,162.7447,163.9751,70569.0
2020-05-14 15:15:00,174.63,175.34,174.11,174.14,67817.0,164.0221,164.6889,163.5336,163.5618,67817.0
2020-05-14 15:20:00,174.07,175.5,173.42,175.43,36920.0,163.4961,164.8392,162.8856,164.7735,36920.0
2020-05-14 15:25:00,175.41,175.7,174.96,175.66,38063.0,164.7547,165.0271,164.332,164.9895,38063.0
2020-05-14 15:30:00,175.64,175.91,175.32,175.49,48861.0,164.9707,165.2243,164.6701,164.8298,48861.0
2020-05-14 15:35:00,175.51,175.76,174.82,175.66,70566.0,164.8486,165.0834,164.2005,164.9895,70566.0
2020-05-14 15:40:00,175.55,175.78,174.52,175.15,43286.0,164.8862,165.1022,163.9187,164.5105,43286.0
2020-05-14 15:45:00,175.17,175.68,175.08,175.62,51632.0,164.5293,165.0083,164.4447,164.9519,51632.0
2020-05-14 15:50:00,175.8,176.8,175.64,176.55,90982.0,165.121,166.0602,164.9707,165.8254,90982.0
2020-05-14 15:55:00,176.56,176.96,175.92,176.75,172721.0,165.8348,166.2105,165.2337,166.0133,172721.0
2020-05-15 09:30:00,168.03,168.7,166.01,167.06,126054.0,158.6242,159.2567,156.7173,157.7085,126054.0
2020-05-15 09:35:00,166.8,167.89,166.01,167.12,56646.0,157.4631,158.492,156.7173,157.7651,56646.0
2020-05-15 09:40:00,167.28,168.49,167.14,168.19,50953.0,157.9162,159.0585,157.784,158.7752,50953.0
2020-05-15 09:45:00,168.3,168.33,165.98,166.56,34422.0,158.8791,158.9074,156.689,157.2365,34422.0
2020-05-15 09:50:00,166.57,167.27,166.21,166.9,28128.0,157.2459,157.9067,156.9061,157.5575,28128.0
2020-05-15 09:55:00,167.06,167.5,166.7,167.39,43588.0,157.7085,158.1239,157.3687,158.02,43588.0
2020-05-15 10:00:00,167.29,168.45,167.29,167.48,38741.0,157.9256,159.0207,157.9256,158.105,38741.0
2020-05-15 10:05:00,167.38,168.49,167.25,168.49,32330.0,158.0106,159.0585,157.8879,159.0585,32330.0
2020-05-15 10:10:00,168.37,169.39,168.34,169.05,33394.0,158.9452,159.9081,158.9168,159.5871,33394.0
2020-05-15 10:15:00,169.04,169.5,168.53,168.53,33815.0,159.5777,160.0119,159.0962,159.0962,33815.0
2020-05-15 10:20:00,168.81,168.92,168.06,168.2,54636.0,159.3605,159.4644,158.6525,158.7847,54636.0
2020-05-15 10:25:00,168.19,169.04,168.01,168.86,35502.0,158.7752,159.5777,158.6053,159.4077,35502.0
2020-05-15 10:30:00,168.64,169.51,168.5,169.01,26366.0,159.2001,160.0214,159.0679,159.5493,26366.0
2020-05-15 10:35:00,168.93,169.87,168.48,169.47,33887.0,159.4738,160.3612,159.049,159.9836,33887.0
2020-05-15 10:40:00,169.5,169.58,169.13,169.13,12844.0,160.0119,160.0874,159.6626,159.6626,12844.0
2020-05-15 10:45:00,169.16,169.73,169.0,169.71,14345.0,159.6909,160.229,159.5399,160.2102,14345.0
2020-05-15 10:50:00,169.69,169.87,168.56,168.66,42631.0,160.1913,160.3612,159.1245,159.2189,42631.0
2020-05-15 10:55:00,168.69,169.23,168.31,168.9,39987.0,159.2473,159.757,158.8885,159.4455,39987.0
2020-05-15 11:00:00,168.87,168.87,167.28,167.41,63116.0,159.4172,159.4172,157.9162,158.0389,63116.0
2020-05-15 11:05:00,167.4,168.33,166.91,167.88,29970.0,158.0295,158.9074,157.5669,158.4826,29970.0
2020-05-15 11:10:00,167.81,168.2,167.57,168.13,37896.0,158.4165,158.7847,158.19,158.7186,37896.0
2020-05-15 11:15:00,168.02,168.75,167.95,168.24,32493.0,158.6148,159.3039,158.5487,158.8224,32493.0
2020-05-15 11:20:00,168.24,169.04,168.14,169.0,30059.0,158.8224,159.5777,158.728,159.5399,30059.0
2020-05-15 11:25:00,168.92,168.93,168.35,168.42,12151.0,159.4644,159.4738,158.9263,158.9924,12151.0
2020-05-15 11:30:00,168.43,168.85,168.2,168.58,8883.0,159.0018,159.3983,158.7847,159.1434,8883.0
2020-05-15 11:35:00,168.63,168.63,167.79,167.88,9556.0,159.1906,159.1906,158.3976,158.4826,9556.0
2020-05-15 11:40:00,167.92,168.1,167.35,167.47,25188.0,158.5204,158.6903,157.9823,158.0955,25188.0
2020-05-15 11:45:00,167.41,167.64,167.13,167.34,12729.0,158.0389,158.256,157.7746,157.9728,12729.0
2020-05-15 11:50:00,167.28,167.69,167.18,167.43,9242.0,157.9162,158.3032,157.8218,158.0578,9242.0
2020-05-15 11:55:00,167.53,168.19,167.41,167.77,10568.0,158.1522,158.7752,158.0389,158.3788,10568.0
2020-05-15 12:00:00,167.66,168.71,167.66,168.48,15435.0,158.2749,159.2661,158.2749,159.049,15435.0
2020-05-15 12:05:00,168.47,168.98,168.47,168.95,18427.0,159.0396,159.521,159.0396,159.4927,18427.0
2020-05-15 12:10:00,168.9,169.01,168.56,168.87,17407.0,159.4455,159.5493,159.1245,159.4172,17407.0
2020-05-15 12:15:00,168.92,168.93,168.58,168.72,8963.0,159.4644,159.4738,159.1434,159.2756,8963.0
2020-05-15 12:20:00,168.84,169.94,168.84,169.87,13433.0,159.3889,160.4273,159.3889,160.3612,13433.0
2020-05-15 12:25:00,169.9,170.2,169.82,169.89,19394.0,160.3895,160.6727,160.314,160.3801,19394.0
2020-05-15 12:30:00,169.95,170.86,169.78,170.83,14779.0,160.4367,161.2958,160.2762,161.2675,14779.0
2020-05-15 12:35:00,170.77,170.99,170.25,170.3,17569.0,161.2108,161.4185,160.7199,160.7671,17569.0
2020-05-15 12:40:00,170.25,170.62,170.13,170.31,9823.0,160.7199,161.0692,160.6067,160.7766,9823.0
2020-05-15 12:45:00,170.31,170.31,169.55,169.68,8727.0,160.7766,160.7766,160.0591,160.1818,8727.0
2020-05-15 12:50:00,169.74,170.16,169.63,170.08,13081.0,160.2385,160.635,160.1346,160.5594,13081.0
2020-05-15 12:55:00,170.07,170.1,169.56,169.62,9601.0,160.55,160.5783,160.0686,160.1252,9601.0
2020-05-15 13:00:00,169.69,170.37,169.69,170.3,8991.0,160.1913,160.8332,160.1913,160.7671,8991.0
2020-05-15 13:05:00,170.25,170.57,169.83,170.51,10487.0,160.7199,161.022,160.3234,160.9654,10487.0
2020-05-15 13:10:00,170.59,170.84,170.45,170.74,8458.0,161.0409,161.2769,160.9087,161.1825,8458.0
2020-05-15 13:15:00,170.69,170.76,170.13,170.13,6800.0,161.1353,161.2014,160.6067,160.6067,6800.0
2020-05-15 13:20:00,170.16,170.36,170.11,170.36,9330.0,160.635,160.8238,160.5878,160.8238,9330.0
2020-05-15 13:25:00,170.36,170.66,170.2,170.56,13446.0,160.8238,161.107,160.6727,161.0126,13446.0
2020-05-15 13:30:00,170.55,170.62,169.98,170.29,6519.0,161.0031,161.0692,160.465,160.7577,6519.0
2020-05-15 13:35:00,170.22,170.48,169.95,170.13,10125.0,160.6916,160.9371,160.4367,160.6067,10125.0
2020-05-15 13:40:00,170.18,170.3,169.78,170.11,15453.0,160.6539,160.7671,160.2762,160.5878,15453.0
2020-05-15 13:45:00,170.14,170.15,169.68,169.92,11675.0,160.6161,160.6255,160.1818,160.4084,11675.0
2020-05-15 13:50:00,169.84,170.64,169.82,170.59,13208.0,160.3329,161.0881,160.314,161.0409,13208.0
2020-05-15 13:55:00,170.66,170.83,170.65,170.72,7114.0,161.107,161.2675,161.0975,161.1636,7114.0
2020-05-15 14:00:00,170.71,171.52,170.71,171.46,13566.0,161.1542,161.9188,161.1542,161.8622,13566.0
2020-05-15 14:05:00,171.56,171.62,171.04,171.04,11736.0,161.9566,162.0132,161.4657,161.4657,11736.0
2020-05-15 14:10:00,171.04,171.04,170.08,170.13,19175.0,161.4657,161.4657,160.5594,160.6067,19175.0
2020-05-15 14:15:00,170.2,171.17,170.14,170.91,23701.0,160.6727,161.5884,160.6161,161.343,23701.0
2020-05-15 14:20:00,171.04,171.56,170.92,171.37,9322.0,161.4657,161.9566,161.3524,161.7772,9322.0
2020-05-15 14:25:00,171.36,171.61,171.05,171.33,17618.0,161.7678,162.0038,161.4752,161.7395,17618.0
2020-05-15 14:30:00,171.43,171.43,170.97,171.26,11122.0,161.8339,161.8339,161.3996,161.6734,11122.0
2020-05-15 14:35:00,171.27,171.31,170.64,170.92,11473.0,161.6828,161.7206,161.0881,161.3524,11473.0
2020-05-15 14:40:00,170.84,171.04,170.65,170.65,12063.0,161.2769,161.4657,161.0975,161.0975,12063.0
2020-05-15 14:45:00,170.65,171.0,170.6,170.95,15120.0,161.0975,161.428,161.0503,161.3807,15120.0
2020-05-15 14:50:00,170.95,171.0,170.22,170.45,17228.0,161.3807,161.428,160.6916,160.9087,17228.0
2020-05-15 14:55:00,170.46,170.49,169.85,169.91,12181.0,160.9182,160.9465,160.3423,160.399,12181.0
2020-05-15 15:00:00,169.9,170.18,169.56,169.92,19828.0,160.3895,160.6539,160.0686,160.4084,19828.0
2020-05-15 15:05:00,169.92,170.57,169.91,170.55,23785.0,160.4084,161.022,160.399,161.0031,23785.0
2020-05-15 15:10:00,170.55,170.61,170.34,170.56,25931.0,161.0031,161.0598,160.8049,161.0126,25931.0
2020-05-15 15:15:00,170.51,170.64,170.11,170.36,44867.0,160.9654,161.0881,160.5878,160.8238,44867.0
2020-05-15 15:20:00,170.39,170.45,169.93,170.03,20553.0,160.8521,160.9087,160.4178,160.5122,20553.0
2020-05-15 15:25:00,169.98,170.01,169.66,169.82,26200.0,160.465,160.4934,160.163,160.314,26200.0
2020-05-15 15:30:00,169.81,169.98,169.52,169.73,28999.0,160.3046,160.465,160.0308,160.229,28999.0
2020-05-15 15:35:00,169.73,169.86,168.52,168.65,28244.0,160.229,160.3518,159.0868,159.2095,28244.0
2020-05-15 15:40:00,168.68,168.69,168.24,168.32,30835.0,159.2378,159.2473,158.8224,158.898,30835.0
2020-05-15 15:45:00,168.34,168.87,168.14,168.8,45385.0,158.9168,159.4172,158.728,159.3511,45385.0
2020-05-15 15:50:00,168.71,168.8,167.5,167.67,105634.0,159.2661,159.3511,158.1239,158.2844,105634.0
2020-05-15 15:55:00,167.64,167.68,166.87,167.43,231576.0,158.256,158.2938,157.5291,158.0578,231576.0
2020-05-18 09:30:00,171.81,173.47,171.27,172.67,37580.0,162.1926,163.7597,161.6828,163.0045,37580.0
2020-05-18 09:35:00,172.67,172.98,171.74,171.9,11122.0,163.0045,163.2971,162.1265,162.2776,11122.0
2020-05-18 09:40:00,172.1,172.22,170.79,171.27,12377.0,162.4664,162.5797,161.2297,161.6828,12377.0
2020-05-18 09:45:00,171.47,171.97,171.26,171.58,30073.0,161.8716,162.3437,161.6734,161.9755,30073.0
2020-05-18 09:50:00,171.65,171.65,169.27,169.55,22258.0,162.0416,162.0416,159.7948,160.0591,22258.0
2020-05-18 09:55:00,169.46,169.63,168.86,169.39,15604.0,159.9742,160.1346,159.4077,159.9081,15604.0
2020-05-18 10:00:00,169.31,170.47,169.12,170.47,23928.0,159.8326,160.9276,159.6532,160.9276,23928.0
2020-05-18 10:05:00,170.22,170.84,170.11,170.3,12480.0,160.6916,161.2769,160.5878,160.7671,12480.0
2020-05-18 10:10:00,170.41,170.56,169.66,169.75,15270.0,160.871,161.0126,160.163,160.2479,15270.0
2020-05-18 10:15:00,169.79,169.79,169.21,169.53,11900.0,160.2857,160.2857,159.7381,160.0402,11900.0
2020-05-18 10:20:00,169.55,169.82,168.78,168.83,23199.0,160.0591,160.314,159.3322,159.3794,23199.0
2020-05-18 10:25:00,168.86,169.63,168.86,169.27,13628.0,159.4077,160.1346,159.4077,159.7948,13628.0
2020-05-18 10:30:00,169.28,169.92,169.21,169.74,4185.0,159.8042,160.4084,159.7381,160.2385,4185.0
2020-05-18 10:35:00,169.78,169.78,169.11,169.13,5190.0,160.2762,160.2762,159.6437,159.6626,5190.0
2020-05-18 10:40:00,169.22,169.63,169.22,169.63,8157.0,159.7476,160.1346,159.7476,160.1346,8157.0
2020-05-18 10:45:00,169.54,170.07,169.3,169.83,6527.0,160.0497,160.55,159.8231,160.3234,6527.0
2020-05-18 10:50:00,169.93,170.22,169.82,170.22,6943.0,160.4178,160.6916,160.314,160.6916,6943.0
2020-05-18 10:55:00,170.36,171.12,170.27,170.8,9475.0,160.8238,161.5412,160.7388,161.2391,9475.0
2020-05-18 11:00:00,170.84,170.88,170.28,170.67,6420.0,161.2769,161.3147,160.7483,161.1164,6420.0
2020-05-18 11:05:00,170.67,170.75,170.19,170.47,5276.0,161.1164,161.1919,160.6633,160.9276,5276.0
2020-05-18 11:10:00,170.41,170.44,170.11,170.2,4265.0,160.871,160.8993,160.5878,160.6727,4265.0
2020-05-18 11:15:00,170.29,170.5,170.16,170.41,4291.0,160.7577,160.9559,160.635,160.871,4291.0
2020-05-18 11:20:00,170.34,170.67,170.34,170.39,6896.0,160.8049,161.1164,160.8049,160.8521,6896.0
2020-05-18 11:25:00,170.52,170.52,169.85,169.86,6000.0,160.9748,160.9748,160.3423,160.3518,6000.0
2020-05-18 11:30:00,169.93,170.19,169.86,170.04,4185.0,160.4178,160.6633,160.3518,160.5217,4185.0
2020-05-18 11:35:00,169.92,170.17,169.6,169.62,5243.0,160.4084,160.6444,160.1063,160.1252,5243.0
2020-05-18 11:40:00,169.61,169.91,169.39,169.77,4200.0,160.1158,160.399,159.9081,160.2668,4200.0
2020-05-18 11:45:00,169.65,169.77,169.57,169.58,3550.0,160.1535,160.2668,160.078,160.0874,3550.0
2020-05-18 11:50:00,169.67,169.92,169.44,169.56,6094.0,160.1724,160.4084,159.9553,160.0686,6094.0
2020-05-18 11:55:00,169.55,169.86,169.48,169.58,6705.0,160.0591,160.3518,159.993,160.0874,6705.0
2020-05-18 12:00:00,169.6,169.85,169.41,169.53,5503.0,160.1063,160.3423,159.927,160.0402,5503.0
2020-05-18 12:05:00,169.58,169.89,169.44,169.7,4101.0,160.0874,160.3801,159.9553,160.2007,4101.0
2020-05-18 12:10:00,169.69,169.72,169.15,169.16,4883.0,160.1913,160.2196,159.6815,159.6909,4883.0
2020-05-18 12:15:00,169.19,169.47,169.03,169.05,5200.0,159.7193,159.9836,159.5682,159.5871,5200.0
2020-05-18 12:20:00,169.04,169.21,168.8,169.04,7568.0,159.5777,159.7381,159.3511,159.5777,7568.0
2020-05-18 12:25:00,169.08,169.28,169.06,169.28,3350.0,159.6154,159.8042,159.5965,159.8042,3350.0
2020-05-18 12:30:00,169.27,169.46,169.19,169.22,5470.0,159.7948,159.9742,159.7193,159.7476,5470.0
2020-05-18 12:35:00,169.35,169.67,169.32,169.67,6100.0,159.8703,160.1724,159.842,160.1724,6100.0
2020-05-18 12:40:00,169.69,169.78,169.43,169.47,5905.0,160.1913,160.2762,159.9458,159.9836,5905.0
2020-05-18 12:45:00,169.5,169.51,169.13,169.31,10131.0,160.0119,160.0214,159.6626,159.8326,10131.0
2020-05-18 12:50:00,169.33,169.63,169.3,169.41,4016.0,159.8514,160.1346,159.8231,159.927,4016.0
2020-05-18 12:55:00,169.46,169.96,169.43,169.83,4950.0,159.9742,160.4462,159.9458,160.3234,4950.0
2020-05-18 13:00:00,169.96,170.1,169.86,169.91,8735.0,160.4462,160.5783,160.3518,160.399,8735.0
2020-05-18 13:05:00,169.97,170.2,169.88,170.2,6629.0,160.4556,160.6727,160.3706,160.6727,6629.0
2020-05-18 13:10:00,170.24,170.46,170.15,170.34,10649.0,160.7105,160.9182,160.6255,160.8049,10649.0
2020-05-18 13:15:00,170.41,170.99,170.4,170.99,9202.0,160.871,161.4185,160.8615,161.4185,9202.0
2020-05-18 13:20:00,170.95,171.6,170.95,171.53,9629.0,161.3807,161.9944,161.3807,161.9283,9629.0
2020-05-18 13:25:00,171.6,172.27,171.6,172.27,15019.0,161.9944,162.6269,161.9944,162.6269,15019.0
2020-05-18 13:30:00,172.33,172.49,172.08,172.31,20336.0,162.6835,162.8345,162.4475,162.6646,20336.0
2020-05-18 13:35:00,172.29,173.0,172.29,173.0,13473.0,162.6457,163.316,162.6457,163.316,13473.0
2020-05-18 13:40:00,173.07,173.21,172.3,172.31,17082.0,163.3821,163.5142,162.6552,162.6646,17082.0
2020-05-18 13:45:00,172.34,172.43,171.73,171.73,16452.0,162.6929,162.7779,162.1171,162.1171,16452.0
2020-05-18 13:50:00,171.85,171.94,171.29,171.42,4438.0,162.2304,162.3153,161.7017,161.8244,4438.0
2020-05-18 13:55:00,171.36,171.75,171.27,171.5,6700.0,161.7678,162.136,161.6828,161.9,6700.0
2020-05-18 14:00:00,171.51,171.94,171.44,171.9,6714.0,161.9094,162.3153,161.8433,162.2776,6714.0
2020-05-18 14:05:00,171.93,171.93,171.45,171.45,3371.0,162.3059,162.3059,161.8528,161.8528,3371.0
2020-05-18 14:10:00,171.41,171.45,171.11,171.38,5765.0,161.815,161.8528,161.5318,161.7867,5765.0
2020-05-18 14:15:00,171.32,171.48,171.11,171.14,4988.0,161.73,161.8811,161.5318,161.5601,4988.0
2020-05-18 14:20:00,171.16,171.25,170.91,170.93,4600.0,161.579,161.664,161.343,161.3619,4600.0
2020-05-18 14:25:00,170.92,171.33,170.92,171.26,6316.0,161.3524,161.7395,161.3524,161.6734,6316.0
2020-05-18 14:30:00,171.24,171.6,171.24,171.49,4100.0,161.6545,161.9944,161.6545,161.8905,4100.0
2020-05-18 14:35:00,171.51,171.56,171.16,171.21,4044.0,161.9094,161.9566,161.579,161.6262,4044.0
2020-05-18 14:40:00,171.34,171.58,171.3,171.53,3420.0,161.7489,161.9755,161.7112,161.9283,3420.0
2020-05-18 14:45:00,171.58,171.59,171.32,171.37,6702.0,161.9755,161.9849,161.73,161.7772,6702.0
2020-05-18 14:50:00,171.3,171.3,170.93,171.17,7254.0,161.7112,161.7112,161.3619,161.5884,7254.0
2020-05-18 14:55:00,171.23,171.37,171.14,171.25,7502.0,161.6451,161.7772,161.5601,161.664,7502.0
2020-05-18 15:00:00,171.29,171.7,171.29,171.5,7311.0,161.7017,162.0888,161.7017,161.9,7311.0
2020-05-18 15:05:00,171.6,171.61,171.49,171.51,3616.0,161.9944,162.0038,161.8905,161.9094,3616.0
2020-05-18 15:10:00,171.55,171.76,171.31,171.64,6128.0,161.9472,162.1454,161.7206,162.0321,6128.0
2020-05-18 15:15:00,171.72,171.77,171.44,171.47,7136.0,162.1076,162.1548,161.8433,161.8716,7136.0
2020-05-18 15:20:00,171.44,171.77,171.44,171.66,11022.0,161.8433,162.1548,161.8433,162.051,11022.0
2020-05-18 15:25:00,171.68,171.97,171.6,171.94,16140.0,162.0699,162.3437,161.9944,162.3153,16140.0
2020-05-18 15:30:00,171.96,172.42,171.96,172.35,15242.0,162.3342,162.7685,162.3342,162.7024,15242.0
2020-05-18 15:35:00,172.39,172.56,172.18,172.18,13400.0,162.7401,162.9006,162.5419,162.5419,13400.0
2020-05-18 15:40:00,172.23,172.33,171.92,172.27,20679.0,162.5891,162.6835,162.2965,162.6269,20679.0
2020-05-18 15:45:00,172.25,172.74,172.09,172.5,29377.0,162.608,163.0706,162.4569,162.844,29377.0
2020-05-18 15:50:00,172.56,172.9,172.45,172.83,55740.0,162.9006,163.2216,162.7968,163.1555,55740.0
2020-05-18 15:55:00,172.92,172.97,172.18,172.32,62295.0,163.2405,163.2877,162.5419,162.6741,62295.0
2020-05-19 09:30:00,172.21,173.92,171.14,172.76,22390.0,162.5702,164.1845,161.5601,163.0894,22390.0
2020-05-19 09:35:00,173.29,174.65,173.24,174.21,21587.0,163.5898,164.8736,163.5426,164.4583,21587.0
2020-05-19 09:40:00,174.24,174.54,173.69,173.69,7491.0,164.4866,164.7698,163.9674,163.9674,7491.0
2020-05-19 09:45:00,173.54,173.76,172.93,172.98,6195.0,163.8258,164.0335,163.2499,163.2971,6195.0
2020-05-19 09:50:00,172.77,174.33,172.77,174.28,8700.0,163.0989,164.5715,163.0989,164.5243,8700.0
2020-05-19 09:55:00,174.26,174.85,174.02,174.03,14606.0,164.5055,165.0624,164.2789,164.2883,14606.0
2020-05-19 10:00:00,173.97,174.32,173.82,174.32,8438.0,164.2317,164.5621,164.0901,164.5621,8438.0
2020-05-19 10:05:00,174.32,175.58,174.15,175.24,21358.0,164.5621,165.7516,164.4016,165.4306,21358.0
2020-05-19 10:10:00,175.35,175.58,175.05,175.25,7630.0,165.5345,165.7516,165.2512,165.44,7630.0
2020-05-19 10:15:00,175.13,175.16,174.76,174.81,9170.0,165.3268,165.3551,164.9775,165.0247,9170.0
2020-05-19 10:20:00,174.85,175.19,174.38,174.49,19814.0,165.0624,165.3834,164.6187,164.7226,19814.0
2020-05-19 10:25:00,174.47,175.75,174.44,175.75,19705.0,164.7037,165.9121,164.6754,165.9121,19705.0
2020-05-19 10:30:00,175.96,176.15,175.17,175.46,19818.0,166.1103,166.2897,165.3645,165.6383,19818.0
2020-05-19 10:35:00,175.68,176.08,175.45,175.46,9640.0,165.846,166.2236,165.6289,165.6383,9640.0
2020-05-19 10:40:00,175.39,175.39,174.83,175.03,5297.0,165.5722,165.5722,165.0436,165.2324,5297.0
2020-05-19 10:45:00,175.1,175.25,174.65,175.24,4562.0,165.2984,165.44,164.8736,165.4306,4562.0
2020-05-19 10:50:00,175.29,175.8,175.1,175.61,8033.0,165.4778,165.9593,165.2984,165.7799,8033.0
2020-05-19 10:55:00,175.68,175.68,175.21,175.5,7645.0,165.846,165.846,165.4023,165.6761,7645.0
2020-05-19 11:00:00,175.46,175.84,175.28,175.33,3686.0,165.6383,165.997,165.4684,165.5156,3686.0
2020-05-19 11:05:00,175.29,175.43,175.18,175.34,4629.0,165.4778,165.61,165.374,165.525,4629.0
2020-05-19 11:10:00,175.43,175.5,175.01,175.12,3743.0,165.61,165.6761,165.2135,165.3173,3743.0
2020-05-19 11:15:00,175.26,175.47,175.2,175.39,5050.0,165.4495,165.6477,165.3928,165.5722,5050.0
2020-05-19 11:20:00,175.34,175.35,174.69,174.69,14047.0,165.525,165.5345,164.9114,164.9114,14047.0
2020-05-19 11:25:00,174.74,174.79,174.19,174.59,9229.0,164.9586,165.0058,164.4394,164.817,9229.0
2020-05-19 11:30:00,174.73,175.05,174.71,175.05,4953.0,164.9492,165.2512,164.9303,165.2512,4953.0
2020-05-19 11:35:00,175.12,175.29,174.64,174.89,8492.0,165.3173,165.4778,164.8642,165.1002,8492.0
2020-05-19 11:40:00,175.16,175.16,174.7,174.95,2789.0,165.3551,165.3551,164.9208,165.1568,2789.0
2020-05-19 11:45:00,174.98,175.22,174.96,175.01,3538.0,165.1852,165.4117,165.1663,165.2135,3538.0
2020-05-19 11:50:00,175.06,175.19,174.96,175.18,3516.0,165.2607,165.3834,165.1663,165.374,3516.0
2020-05-19 11:55:00,175.16,175.22,174.87,175.03,2465.0,165.3551,165.4117,165.0813,165.2324,2465.0
2020-05-19 12:00:00,175.0,175.08,174.81,174.86,3188.0,165.204,165.2796,165.0247,165.0719,3188.0
2020-05-19 12:05:00,174.86,175.39,174.81,175.39,3299.0,165.0719,165.5722,165.0247,165.5722,3299.0
2020-05-19 12:10:00,175.33,175.38,175.05,175.05,4137.0,165.5156,165.5628,165.2512,165.2512,4137.0
2020-05-19 12:15:00,175.04,175.09,174.68,174.85,3881.0,165.2418,165.289,164.902,165.0624,3881.0
2020-05-19 12:20:00,174.86,175.04,174.77,175.04,4738.0,165.0719,165.2418,164.9869,165.2418,4738.0
2020-05-19 12:25:00,175.05,175.33,174.96,175.2,5447.0,165.2512,165.5156,165.1663,165.3928,5447.0
2020-05-19 12:30:00,175.09,175.98,175.05,175.78,14742.0,165.289,166.1292,165.2512,165.9404,14742.0
2020-05-19 12:35:00,176.0,176.33,175.98,176.21,8601.0,166.1481,166.4596,166.1292,166.3463,8601.0
2020-05-19 12:40:00,176.27,176.64,176.27,176.58,2635.0,166.403,166.7522,166.403,166.6956,2635.0
2020-05-19 12:45:00,176.55,176.63,176.41,176.48,4691.0,166.6673,166.7428,166.5351,166.6012,4691.0
2020-05-19 12:50:00,176.52,176.6,176.31,176.35,6763.0,166.639,166.7145,166.4407,166.4785,6763.0
2020-05-19 12:55:00,176.38,176.74,176.37,176.63,3936.0,166.5068,166.8466,166.4974,166.7428,3936.0
2020-05-19 13:00:00,176.62,176.74,176.31,176.36,3770.0,166.7334,166.8466,166.4407,166.4879,3770.0
2020-05-19 13:05:00,176.47,176.84,176.42,176.73,2200.0,166.5918,166.941,166.5446,166.8372,2200.0
2020-05-19 13:10:00,176.69,176.78,176.62,176.77,2550.0,166.7994,166.8844,166.7334,166.875,2550.0
2020-05-19 13:15:00,176.74,176.93,176.66,176.93,3867.0,166.8466,167.026,166.7711,167.026,3867.0
2020-05-19 13:20:00,176.96,177.17,176.91,177.03,12014.0,167.0543,167.2526,167.0071,167.1204,12014.0
2020-05-19 13:25:00,177.04,177.63,176.86,177.37,17654.0,167.1299,167.6868,166.9599,167.4414,17654.0
2020-05-19 13:30:00,177.29,177.38,177.03,177.09,4822.0,167.3659,167.4508,167.1204,167.1771,4822.0
2020-05-19 13:35:00,177.05,177.36,177.01,177.15,8734.0,167.1393,167.4319,167.1015,167.2337,8734.0
2020-05-19 13:40:00,177.23,177.29,177.08,177.2,3900.0,167.3092,167.3659,167.1676,167.2809,3900.0
2020-05-19 13:45:00,177.14,177.2,177.04,177.11,3643.0,167.2243,167.2809,167.1299,167.1959,3643.0
2020-05-19 13:50:00,177.06,177.12,176.89,176.95,5600.0,167.1487,167.2054,166.9882,167.0449,5600.0
2020-05-19 13:55:00,176.96,177.18,176.95,177.16,3718.0,167.0543,167.262,167.0449,167.2431,3718.0
2020-05-19 14:00:00,177.18,177.21,176.46,176.68,7257.0,167.262,167.2903,166.5823,166.79,7257.0
2020-05-19 14:05:00,176.64,176.99,176.59,176.69,3776.0,166.7522,167.0826,166.705,166.7994,3776.0
2020-05-19 14:10:00,176.66,176.71,176.37,176.37,3550.0,166.7711,166.8183,166.4974,166.4974,3550.0
2020-05-19 14:15:00,176.37,176.62,176.33,176.5,4359.0,166.4974,166.7334,166.4596,166.6201,4359.0
2020-05-19 14:20:00,176.53,176.63,176.48,176.5,2060.0,166.6484,166.7428,166.6012,166.6201,2060.0
2020-05-19 14:25:00,176.47,176.5,176.31,176.34,4068.0,166.5918,166.6201,166.4407,166.469,4068.0
2020-05-19 14:30:00,176.36,176.57,176.32,176.48,2929.0,166.4879,166.6862,166.4502,166.6012,2929.0
2020-05-19 14:35:00,176.42,176.72,176.42,176.65,2921.0,166.5446,166.8278,166.5446,166.7617,2921.0
2020-05-19 14:40:00,176.66,176.76,176.5,176.6,2625.0,166.7711,166.8655,166.6201,166.7145,2625.0
2020-05-19 14:45:00,176.62,176.73,176.54,176.64,3803.0,166.7334,166.8372,166.6578,166.7522,3803.0
2020-05-19 14:50:00,176.6,176.66,176.33,176.35,6647.0,166.7145,166.7711,166.4596,166.4785,6647.0
2020-05-19 14:55:00,176.31,176.31,174.82,174.82,10926.0,166.4407,166.4407,165.0341,165.0341,10926.0
2020-05-19 15:00:00,174.92,175.16,174.4,174.69,20168.0,165.1285,165.3551,164.6376,164.9114,20168.0
2020-05-19 15:05:00,174.74,175.15,174.7,175.04,4164.0,164.9586,165.3456,164.9208,165.2418,4164.0
2020-05-19 15:10:00,175.02,175.66,174.81,175.07,6504.0,165.2229,165.8271,165.0247,165.2701,6504.0
2020-05-19 15:15:00,175.15,175.28,174.58,174.58,4842.0,165.3456,165.4684,164.8076,164.8076,4842.0
2020-05-19 15:20:00,174.68,174.91,174.17,174.41,7295.0,164.902,165.1191,164.4205,164.6471,7295.0
2020-05-19 15:25:00,174.32,174.81,174.19,174.81,3432.0,164.5621,165.0247,164.4394,165.0247,3432.0
2020-05-19 15:30:00,174.69,174.87,174.33,174.54,6462.0,164.9114,165.0813,164.5715,164.7698,6462.0
2020-05-19 15:35:00,174.5,174.55,173.91,174.28,16309.0,164.732,164.7792,164.1751,164.5243,16309.0
2020-05-19 15:40:00,174.2,174.55,173.95,173.95,11176.0,164.4488,164.7792,164.2128,164.2128,11176.0
2020-05-19 15:45:00,173.96,174.34,173.78,173.95,15567.0,164.2223,164.581,164.0523,164.2128,15567.0
2020-05-19 15:50:00,173.99,174.0,172.67,172.74,34070.0,164.2506,164.26,163.0045,163.0706,34070.0
2020-05-19 15:55:00,172.81,173.19,172.36,172.37,46625.0,163.1366,163.4954,162.7118,162.7213,46625.0
2020-05-20 09:30:00,175.65,175.99,174.97,175.17,35673.0,165.8177,166.1386,165.1757,165.3645,35673.0
2020-05-20 09:35:00,175.54,176.41,175.51,176.26,10218.0,165.7138,166.5351,165.6855,166.3935,10218.0
2020-05-20 09:40:00,175.96,176.62,175.25,176.36,28630.0,166.1103,166.7334,165.44,166.4879,28630.0
2020-05-20 09:45:00,176.28,176.42,176.07,176.42,3206.0,166.4124,166.5446,166.2141,166.5446,3206.0
2020-05-20 09:50:00,176.39,176.9,176.33,176.81,2071.0,166.5162,166.9977,166.4596,166.9127,2071.0
2020-05-20 09:55:00,176.84,177.32,176.83,177.01,6446.0,166.941,167.3942,166.9316,167.1015,6446.0
2020-05-20 10:00:00,177.24,177.39,177.03,177.12,5146.0,167.3187,167.4603,167.1204,167.2054,5146.0
2020-05-20 10:05:00,177.08,177.9,177.0,177.61,11782.0,167.1676,167.9417,167.0921,167.6679,11782.0
2020-05-20 10:10:00,177.56,177.89,177.44,177.86,9350.0,167.6207,167.9323,167.5075,167.9039,9350.0
2020-05-20 10:15:00,177.79,178.26,177.64,178.26,16332.0,167.8379,168.2816,167.6963,168.2816,16332.0
2020-05-20 10:20:00,178.3,178.56,178.22,178.39,6204.0,168.3193,168.5648,168.2438,168.4043,6204.0
2020-05-20 10:25:00,178.48,178.48,177.99,178.32,6936.0,168.4892,168.4892,168.0267,168.3382,6936.0
2020-05-20 10:30:00,178.39,178.72,178.26,178.69,5464.0,168.4043,168.7158,168.2816,168.6875,5464.0
2020-05-20 10:35:00,178.68,178.83,178.58,178.73,4334.0,168.678,168.8197,168.5836,168.7252,4334.0
2020-05-20 10:40:00,178.82,178.87,178.7,178.75,2400.0,168.8102,168.8574,168.6969,168.7441,2400.0
2020-05-20 10:45:00,178.74,179.15,178.7,178.97,9496.0,168.7347,169.1217,168.6969,168.9518,9496.0
2020-05-20 10:50:00,179.05,179.22,178.76,179.02,15703.0,169.0273,169.1878,168.7536,168.999,15703.0
2020-05-20 10:55:00,179.12,179.23,179.0,179.19,38744.0,169.0934,169.1973,168.9801,169.1595,38744.0
2020-05-20 11:00:00,179.2,179.65,178.79,178.79,7048.0,169.1689,169.5938,168.7819,168.7819,7048.0
2020-05-20 11:05:00,178.93,179.22,178.83,179.22,2000.0,168.9141,169.1878,168.8197,169.1878,2000.0
2020-05-20 11:10:00,179.12,179.16,178.92,179.16,6239.0,169.0934,169.1312,168.9046,169.1312,6239.0
2020-05-20 11:15:00,179.22,179.56,179.06,179.56,56950.0,169.1878,169.5088,169.0368,169.5088,56950.0
2020-05-20 11:20:00,179.61,179.88,179.61,179.73,16710.0,169.556,169.8109,169.556,169.6693,16710.0
2020-05-20 11:25:00,179.76,179.98,179.75,179.92,7838.0,169.6976,169.9053,169.6882,169.8486,7838.0
2020-05-20 11:30:00,179.88,180.21,179.86,180.06,20529.0,169.8109,170.1224,169.792,169.9808,20529.0
2020-05-20 11:35:00,180.08,180.1,179.92,180.0,8309.0,169.9997,170.0186,169.8486,169.9242,8309.0
2020-05-20 11:40:00,180.0,180.09,179.89,179.93,15245.0,169.9242,170.0091,169.8203,169.8581,15245.0
2020-05-20 11:45:00,179.94,180.01,179.9,180.01,6800.0,169.8675,169.9336,169.8298,169.9336,6800.0
2020-05-20 11:50:00,179.96,179.98,179.03,179.11,6911.0,169.8864,169.9053,169.0085,169.084,6911.0
2020-05-20 11:55:00,179.11,179.11,178.81,178.94,5285.0,169.084,169.084,168.8008,168.9235,5285.0
2020-05-20 12:00:00,178.94,179.07,178.43,178.5,2178.0,168.9235,169.0462,168.442,168.5081,2178.0
2020-05-20 12:05:00,178.46,178.65,178.16,178.17,3219.0,168.4704,168.6497,168.1872,168.1966,3219.0
2020-05-20 12:10:00,177.79,178.03,177.7,177.84,4398.0,167.8379,168.0644,167.7529,167.8851,4398.0
2020-05-20 12:15:00,177.89,177.91,177.37,177.65,10313.0,167.9323,167.9512,167.4414,167.7057,10313.0
2020-05-20 12:20:00,177.78,177.87,177.05,177.16,12416.0,167.8284,167.9134,167.1393,167.2431,12416.0
2020-05-20 12:25:00,177.24,177.46,177.11,177.11,2490.0,167.3187,167.5263,167.1959,167.1959,2490.0
2020-05-20 12:30:00,177.27,177.47,177.16,177.45,2384.0,167.347,167.5358,167.2431,167.5169,2384.0
2020-05-20 12:35:00,177.58,177.62,177.38,177.38,11623.0,167.6396,167.6774,167.4508,167.4508,11623.0
2020-05-20 12:40:00,177.36,177.36,176.57,176.84,4800.0,167.4319,167.4319,166.6862,166.941,4800.0
2020-05-20 12:45:00,176.85,177.05,176.62,176.88,3351.0,166.9505,167.1393,166.7334,166.9788,3351.0
2020-05-20 12:50:00,177.09,177.15,176.88,177.13,2250.0,167.1771,167.2337,166.9788,167.2148,2250.0
2020-05-20 12:55:00,177.0,177.12,176.62,176.97,2409.0,167.0921,167.2054,166.7334,167.0638,2409.0
2020-05-20 13:00:00,177.04,177.28,176.95,177.17,9679.0,167.1299,167.3564,167.0449,167.2526,9679.0
2020-05-20 13:05:00,177.39,177.55,177.06,177.11,11603.0,167.4603,167.6113,167.1487,167.1959,11603.0
2020-05-20 13:10:00,177.11,177.5,177.1,177.43,12054.0,167.1959,167.5641,167.1865,167.498,12054.0
2020-05-20 13:15:00,177.2,177.56,177.15,177.52,8719.0,167.2809,167.6207,167.2337,167.583,8719.0
2020-05-20 13:20:00,177.54,177.84,177.45,177.6,21129.0,167.6019,167.8851,167.5169,167.6585,21129.0
2020-05-20 13:25:00,177.58,177.82,177.47,177.49,5531.0,167.6396,167.8662,167.5358,167.5547,5531.0
2020-05-20 13:30:00,177.61,177.64,177.47,177.58,1615.0,167.6679,167.6963,167.5358,167.6396,1615.0
2020-05-20 13:35:00,177.5,177.87,177.49,177.82,2300.0,167.5641,167.9134,167.5547,167.8662,2300.0
2020-05-20 13:40:00,177.84,178.35,177.77,178.35,5829.0,167.8851,168.3665,167.819,168.3665,5829.0
2020-05-20 13:45:00,178.25,178.33,177.96,178.12,5335.0,168.2721,168.3476,167.9984,168.1494,5335.0
2020-05-20 13:50:00,178.03,178.03,177.85,177.92,2100.0,168.0644,168.0644,167.8945,167.9606,2100.0
2020-05-20 13:55:00,177.94,178.03,177.83,177.83,7245.0,167.9795,168.0644,167.8756,167.8756,7245.0
2020-05-20 14:00:00,177.9,177.98,177.11,177.46,5682.0,167.9417,168.0172,167.1959,167.5263,5682.0
2020-05-20 14:05:00,177.46,177.91,177.46,177.47,6244.0,167.5263,167.9512,167.5263,167.5358,6244.0
2020-05-20 14:10:00,177.13,177.18,176.86,177.02,6238.0,167.2148,167.262,166.9599,167.111,6238.0
2020-05-20 14:15:00,177.01,177.01,176.61,176.81,3023.0,167.1015,167.1015,166.7239,166.9127,3023.0
2020-05-20 14:20:00,176.7,176.93,176.61,176.79,10468.0,166.8089,167.026,166.7239,166.8938,10468.0
2020-05-20 14:25:00,176.6,176.6,176.19,176.47,3729.0,166.7145,166.7145,166.3274,166.5918,3729.0
2020-05-20 14:30:00,176.47,176.88,176.28,176.88,5748.0,166.5918,166.9788,166.4124,166.9788,5748.0
2020-05-20 14:35:00,176.77,177.01,176.77,176.94,3838.0,166.875,167.1015,166.875,167.0354,3838.0
2020-05-20 14:40:00,176.93,177.11,176.79,177.04,3100.0,167.026,167.1959,166.8938,167.1299,3100.0
2020-05-20 14:45:00,177.06,177.29,176.97,177.29,4966.0,167.1487,167.3659,167.0638,167.3659,4966.0
2020-05-20 14:50:00,177.27,177.53,177.26,177.43,15083.0,167.347,167.5924,167.3375,167.498,15083.0
2020-05-20 14:55:00,177.42,177.52,177.18,177.19,6797.0,167.4886,167.583,167.262,167.2715,6797.0
2020-05-20 15:00:00,177.16,177.22,176.97,177.11,5226.0,167.2431,167.2998,167.0638,167.1959,5226.0
2020-05-20 15:05:00,177.07,177.3,176.84,177.0,5868.0,167.1582,167.3753,166.941,167.0921,5868.0
2020-05-20 15:10:00,177.11,177.18,176.61,176.72,11867.0,167.1959,167.262,166.7239,166.8278,11867.0
2020-05-20 15:15:00,176.68,177.15,176.58,177.07,12151.0,166.79,167.2337,166.6956,167.1582,12151.0
2020-05-20 15:20:00,177.11,177.44,177.11,177.32,6241.0,167.1959,167.5075,167.1959,167.3942,6241.0
2020-05-20 15:25:00,177.29,177.43,176.99,177.43,5398.0,167.3659,167.498,167.0826,167.498,5398.0
2020-05-20 15:30:00,177.39,177.44,176.94,176.94,11370.0,167.4603,167.5075,167.0354,167.0354,11370.0
2020-05-20 15:35:00,177.02,177.54,177.02,177.49,7203.0,167.111,167.6019,167.111,167.5547,7203.0
2020-05-20 15:40:00,177.46,177.55,177.27,177.49,7763.0,167.5263,167.6113,167.347,167.5547,7763.0
2020-05-20 15:45:00,177.46,177.54,176.71,176.71,20606.0,167.5263,167.6019,166.8183,166.8183,20606.0
2020-05-20 15:50:00,176.75,177.65,176.75,177.6,40182.0,166.8561,167.7057,166.8561,167.6585,40182.0
2020-05-20 15:55:00,177.54,177.93,177.42,177.92,47138.0,167.6019,167.97,167.4886,167.9606,47138.0
2020-05-21 09:30:00,176.13,176.64,175.15,175.75,38549.0,166.2708,166.7522,165.3456,165.9121,38549.0
2020-05-21 09:35:00,175.87,177.15,175.46,176.95,4500.0,166.0253,167.2337,165.6383,167.0449,4500.0
2020-05-21 09:40:00,176.99,177.25,176.54,177.23,2190.0,167.0826,167.3281,166.6578,167.3092,2190.0
2020-05-21 09:45:00,177.2,177.2,175.94,176.2,7403.0,167.2809,167.2809,166.0914,166.3369,7403.0
2020-05-21 09:50:00,176.06,176.06,174.51,174.82,17788.0,166.2047,166.2047,164.7415,165.0341,17788.0
2020-05-21 09:55:00,174.7,175.97,174.67,175.55,10811.0,164.9208,166.1197,164.8925,165.7233,10811.0
2020-05-21 10:00:00,175.69,176.24,175.13,175.33,5449.0,165.8554,166.3746,165.3268,165.5156,5449.0
2020-05-21 10:05:00,175.26,175.51,175.05,175.51,4220.0,165.4495,165.6855,165.2512,165.6855,4220.0
2020-05-21 10:10:00,175.62,175.85,175.29,175.73,13475.0,165.7893,166.0065,165.4778,165.8932,13475.0
2020-05-21 10:15:00,175.53,175.62,174.87,175.01,15034.0,165.7044,165.7893,165.0813,165.2135,15034.0
2020-05-21 10:20:00,175.03,175.5,174.67,175.25,14248.0,165.2324,165.6761,164.8925,165.44,14248.0
2020-05-21 10:25:00,175.25,175.5,175.23,175.25,7640.0,165.44,165.6761,165.4212,165.44,7640.0
2020-05-21 10:30:00,175.0,175.0,173.79,173.79,7273.0,165.204,165.204,164.0618,164.0618,7273.0
2020-05-21 10:35:00,173.78,173.79,172.75,172.75,21146.0,164.0523,164.0618,163.08,163.08,21146.0
2020-05-21 10:40:00,172.78,173.67,172.77,173.62,16365.0,163.1083,163.9485,163.0989,163.9013,16365.0
2020-05-21 10:45:00,173.61,173.81,173.33,173.71,7215.0,163.8919,164.0807,163.6275,163.9863,7215.0
2020-05-21 10:50:00,173.87,174.4,173.57,174.16,15350.0,164.1373,164.6376,163.8541,164.4111,15350.0
2020-05-21 10:55:00,174.05,174.59,174.04,174.44,2002.0,164.3072,164.817,164.2978,164.6754,2002.0
2020-05-21 11:00:00,174.26,174.26,173.3,173.32,2780.0,164.5055,164.5055,163.5992,163.6181,2780.0
2020-05-21 11:05:00,173.31,173.45,172.94,173.18,3763.0,163.6086,163.7408,163.2594,163.4859,3763.0
2020-05-21 11:10:00,173.08,173.36,172.97,173.12,1700.0,163.3915,163.6558,163.2877,163.4293,1700.0
2020-05-21 11:15:00,172.95,173.06,172.3,172.3,3062.0,163.2688,163.3726,162.6552,162.6552,3062.0
2020-05-21 11:20:00,172.73,172.73,172.31,172.64,2295.0,163.0611,163.0611,162.6646,162.9761,2295.0
2020-05-21 11:25:00,172.41,172.84,172.41,172.72,5867.0,162.759,163.165,162.759,163.0517,5867.0
2020-05-21 11:30:00,172.84,173.46,172.84,173.17,6773.0,163.165,163.7502,163.165,163.4765,6773.0
2020-05-21 11:35:00,173.33,173.43,172.98,173.35,9870.0,163.6275,163.7219,163.2971,163.6464,9870.0
2020-05-21 11:40:00,173.34,173.78,173.34,173.51,4851.0,163.637,164.0523,163.637,163.7974,4851.0
2020-05-21 11:45:00,173.53,173.95,173.47,173.95,3005.0,163.8163,164.2128,163.7597,164.2128,3005.0
2020-05-21 11:50:00,173.99,174.2,173.74,174.01,5550.0,164.2506,164.4488,164.0146,164.2695,5550.0
2020-05-21 11:55:00,174.02,174.2,173.7,173.7,4920.0,164.2789,164.4488,163.9768,163.9768,4920.0
2020-05-21 12:00:00,173.86,174.62,173.86,174.43,2262.0,164.1279,164.8453,164.1279,164.6659,2262.0
2020-05-21 12:05:00,174.53,174.76,174.41,174.58,3500.0,164.7604,164.9775,164.6471,164.8076,3500.0
2020-05-21 12:10:00,174.41,174.75,174.12,174.75,4300.0,164.6471,164.968,164.3733,164.968,4300.0
2020-05-21 12:15:00,174.69,174.85,174.6,174.74,4079.0,164.9114,165.0624,164.8264,164.9586,4079.0
2020-05-21 12:20:00,174.57,174.74,174.33,174.51,2179.0,164.7981,164.9586,164.5715,164.7415,2179.0
2020-05-21 12:25:00,174.62,175.11,174.6,174.6,3600.0,164.8453,165.3079,164.8264,164.8264,3600.0
2020-05-21 12:30:00,174.34,174.56,174.15,174.15,4000.0,164.581,164.7887,164.4016,164.4016,4000.0
2020-05-21 12:35:00,174.15,174.28,173.95,173.95,1693.0,164.4016,164.5243,164.2128,164.2128,1693.0
2020-05-21 12:40:00,174.08,174.39,174.08,174.22,5119.0,164.3355,164.6282,164.3355,164.4677,5119.0
2020-05-21 12:45:00,174.0,174.34,174.0,174.12,3050.0,164.26,164.581,164.26,164.3733,3050.0
2020-05-21 12:50:00,174.04,174.25,173.69,173.84,2321.0,164.2978,164.496,163.9674,164.109,2321.0
2020-05-21 12:55:00,173.66,173.72,173.29,173.39,2000.0,163.9391,163.9957,163.5898,163.6842,2000.0
2020-05-21 13:00:00,173.53,174.17,173.24,173.89,6252.0,163.8163,164.4205,163.5426,164.1562,6252.0
2020-05-21 13:05:00,173.86,173.95,173.5,173.66,4400.0,164.1279,164.2128,163.788,163.9391,4400.0
2020-05-21 13:10:00,173.65,174.0,173.65,173.79,1248.0,163.9296,164.26,163.9296,164.0618,1248.0
2020-05-21 13:15:00,173.76,174.04,173.42,173.89,2326.0,164.0335,164.2978,163.7125,164.1562,2326.0
2020-05-21 13:20:00,173.79,173.84,173.47,173.64,2351.0,164.0618,164.109,163.7597,163.9202,2351.0
2020-05-21 13:25:00,173.82,173.92,173.65,173.91,3449.0,164.0901,164.1845,163.9296,164.1751,3449.0
2020-05-21 13:30:00,173.93,173.93,173.46,173.75,2998.0,164.1939,164.1939,163.7502,164.024,2998.0
2020-05-21 13:35:00,173.8,173.88,173.57,173.59,1527.0,164.0712,164.1467,163.8541,163.873,1527.0
2020-05-21 13:40:00,173.46,173.46,173.16,173.22,2389.0,163.7502,163.7502,163.467,163.5237,2389.0
2020-05-21 13:45:00,173.25,173.5,173.2,173.44,1841.0,163.552,163.788,163.5048,163.7314,1841.0
2020-05-21 13:50:00,173.4,173.41,173.31,173.34,800.0,163.6936,163.703,163.6086,163.637,800.0
2020-05-21 13:55:00,173.33,173.64,173.32,173.43,2617.0,163.6275,163.9202,163.6181,163.7219,2617.0
2020-05-21 14:00:00,173.51,173.84,173.51,173.84,800.0,163.7974,164.109,163.7974,164.109,800.0
2020-05-21 14:05:00,173.76,173.76,173.46,173.63,2008.0,164.0335,164.0335,163.7502,163.9107,2008.0
2020-05-21 14:10:00,173.59,173.75,173.55,173.61,1500.0,163.873,164.024,163.8352,163.8919,1500.0
2020-05-21 14:15:00,173.65,173.78,173.5,173.55,2091.0,163.9296,164.0523,163.788,163.8352,2091.0
2020-05-21 14:20:00,173.57,173.86,173.57,173.8,2749.0,163.8541,164.1279,163.8541,164.0712,2749.0
2020-05-21 14:25:00,173.72,173.72,173.5,173.52,1698.0,163.9957,163.9957,163.788,163.8069,1698.0
2020-05-21 14:30:00,173.55,173.71,173.27,173.34,3743.0,163.8352,163.9863,163.5709,163.637,3743.0
2020-05-21 14:35:00,173.34,173.34,172.66,172.84,4278.0,163.637,163.637,162.995,163.165,4278.0
2020-05-21 14:40:00,172.93,172.93,172.56,172.61,2500.0,163.2499,163.2499,162.9006,162.9478,2500.0
2020-05-21 14:45:00,172.61,172.61,172.14,172.14,2119.0,162.9478,162.9478,162.5041,162.5041,2119.0
2020-05-21 14:50:00,172.15,172.49,171.86,172.49,4341.0,162.5136,162.8345,162.2398,162.8345,4341.0
2020-05-21 14:55:00,172.43,172.49,172.27,172.49,2762.0,162.7779,162.8345,162.6269,162.8345,2762.0
2020-05-21 15:00:00,172.47,172.8,172.16,172.36,6236.0,162.8157,163.1272,162.523,162.7118,6236.0
2020-05-21 15:05:00,172.25,172.39,172.11,172.36,3378.0,162.608,162.7401,162.4758,162.7118,3378.0
2020-05-21 15:10:00,172.43,172.43,171.91,172.17,3704.0,162.7779,162.7779,162.287,162.5325,3704.0
2020-05-21 15:15:00,172.08,172.44,172.03,172.44,8365.0,162.4475,162.7873,162.4003,162.7873,8365.0
2020-05-21 15:20:00,172.4,172.67,172.29,172.65,6479.0,162.7496,163.0045,162.6457,162.9856,6479.0
2020-05-21 15:25:00,172.66,172.97,172.56,172.84,17276.0,162.995,163.2877,162.9006,163.165,17276.0
2020-05-21 15:30:00,172.87,173.02,172.71,172.96,13061.0,163.1933,163.3349,163.0422,163.2782,13061.0
2020-05-21 15:35:00,172.94,173.29,172.87,173.2,8496.0,163.2594,163.5898,163.1933,163.5048,8496.0
2020-05-21 15:40:00,173.09,173.38,172.97,173.34,5028.0,163.401,163.6747,163.2877,163.637,5028.0
2020-05-21 15:45:00,173.33,173.35,172.88,172.92,9248.0,163.6275,163.6464,163.2027,163.2405,9248.0
2020-05-21 15:50:00,173.03,173.15,172.33,172.35,30478.0,163.3443,163.4576,162.6835,162.7024,30478.0
2020-05-21 15:55:00,172.4,172.62,172.32,172.44,39565.0,162.7496,162.9573,162.6741,162.7873,39565.0
2020-05-22 09:30:00,173.77,173.77,171.15,171.5,17568.0,164.0429,164.0429,161.5696,161.9,17568.0
2020-05-22 09:35:00,171.3,171.72,170.4,170.61,10958.0,161.7112,162.1076,160.8615,161.0598,10958.0
2020-05-22 09:40:00,170.79,171.52,170.78,171.15,4463.0,161.2297,161.9188,161.2203,161.5696,4463.0
2020-05-22 09:45:00,171.24,171.36,170.82,171.19,5237.0,161.6545,161.7678,161.258,161.6073,5237.0
2020-05-22 09:50:00,171.18,172.14,171.18,171.96,7399.0,161.5979,162.5041,161.5979,162.3342,7399.0
2020-05-22 09:55:00,172.14,172.21,171.17,171.81,10546.0,162.5041,162.5702,161.5884,162.1926,10546.0
2020-05-22 10:00:00,171.5,171.57,171.49,171.56,2534.0,161.9,161.966,161.8905,161.9566,2534.0
2020-05-22 10:05:00,171.28,171.44,170.9,171.44,5712.0,161.6923,161.8433,161.3335,161.8433,5712.0
2020-05-22 10:10:00,171.52,171.93,171.31,171.69,6103.0,161.9188,162.3059,161.7206,162.0793,6103.0
2020-05-22 10:15:00,171.7,172.1,171.21,171.54,7368.0,162.0888,162.4664,161.6262,161.9377,7368.0
2020-05-22 10:20:00,171.47,172.82,171.46,172.65,13481.0,161.8716,163.1461,161.8622,162.9856,13481.0
2020-05-22 10:25:00,172.6,173.06,172.5,172.84,5355.0,162.9384,163.3726,162.844,163.165,5355.0
2020-05-22 10:30:00,172.9,173.44,172.77,173.17,6033.0,163.2216,163.7314,163.0989,163.4765,6033.0
2020-05-22 10:35:00,173.14,173.42,173.06,173.37,6504.0,163.4482,163.7125,163.3726,163.6653,6504.0
2020-05-22 10:40:00,173.43,173.9,173.28,173.66,6120.0,163.7219,164.1656,163.5803,163.9391,6120.0
2020-05-22 10:45:00,173.63,173.97,173.37,173.37,2600.0,163.9107,164.2317,163.6653,163.6653,2600.0
2020-05-22 10:50:00,172.97,173.13,172.55,172.55,7877.0,163.2877,163.4387,162.8912,162.8912,7877.0
2020-05-22 10:55:00,172.61,172.66,172.26,172.39,3292.0,162.9478,162.995,162.6174,162.7401,3292.0
2020-05-22 11:00:00,172.41,172.96,172.41,172.54,3823.0,162.759,163.2782,162.759,162.8817,3823.0
2020-05-22 11:05:00,172.55,172.67,172.42,172.57,1761.0,162.8912,163.0045,162.7685,162.9101,1761.0
2020-05-22 11:10:00,172.47,172.65,172.26,172.27,2180.0,162.8157,162.9856,162.6174,162.6269,2180.0
2020-05-22 11:15:00,172.67,172.88,172.51,172.63,2922.0,163.0045,163.2027,162.8534,162.9667,2922.0
2020-05-22 11:20:00,172.48,172.48,171.99,172.16,2765.0,162.8251,162.8251,162.3625,162.523,2765.0
2020-05-22 11:25:00,171.93,172.23,171.93,172.19,1730.0,162.3059,162.5891,162.3059,162.5513,1730.0
2020-05-22 11:30:00,172.19,172.63,171.98,172.63,1000.0,162.5513,162.9667,162.3531,162.9667,1000.0
2020-05-22 11:35:00,172.6,172.96,172.6,172.84,2924.0,162.9384,163.2782,162.9384,163.165,2924.0
2020-05-22 11:40:00,172.82,172.82,172.37,172.47,2400.0,163.1461,163.1461,162.7213,162.8157,2400.0
2020-05-22 11:45:00,172.56,172.59,172.43,172.54,1600.0,162.9006,162.9289,162.7779,162.8817,1600.0
2020-05-22 11:50:00,172.42,172.7,172.38,172.7,2385.0,162.7685,163.0328,162.7307,163.0328,2385.0
2020-05-22 11:55:00,172.66,172.71,172.56,172.7,1500.0,162.995,163.0422,162.9006,163.0328,1500.0
2020-05-22 12:00:00,172.8,173.2,172.8,173.04,2200.0,163.1272,163.5048,163.1272,163.3538,2200.0
2020-05-22 12:05:00,173.06,173.12,172.71,172.83,4100.0,163.3726,163.4293,163.0422,163.1555,4100.0
2020-05-22 12:10:00,172.83,172.94,172.7,172.72,1600.0,163.1555,163.2594,163.0328,163.0517,1600.0
2020-05-22 12:15:00,172.71,172.9,172.7,172.9,800.0,163.0422,163.2216,163.0328,163.2216,800.0
2020-05-22 12:20:00,172.95,173.29,172.87,173.29,4950.0,163.2688,163.5898,163.1933,163.5898,4950.0
2020-05-22 12:25:00,173.24,173.37,173.2,173.24,3846.0,163.5426,163.6653,163.5048,163.5426,3846.0
2020-05-22 12:30:00,173.14,173.21,173.12,173.18,1200.0,163.4482,163.5142,163.4293,163.4859,1200.0
2020-05-22 12:35:00,173.04,173.26,172.86,173.05,4004.0,163.3538,163.5614,163.1838,163.3632,4004.0
2020-05-22 12:40:00,173.07,173.17,173.03,173.13,889.0,163.3821,163.4765,163.3443,163.4387,889.0
2020-05-22 12:45:00,173.06,173.17,172.92,172.94,1718.0,163.3726,163.4765,163.2405,163.2594,1718.0
2020-05-22 12:50:00,173.03,173.08,172.99,172.99,700.0,163.3443,163.3915,163.3066,163.3066,700.0
2020-05-22 12:55:00,172.93,173.14,172.83,172.87,1212.0,163.2499,163.4482,163.1555,163.1933,1212.0
2020-05-22 13:00:00,173.04,173.37,173.0,173.27,6895.0,163.3538,163.6653,163.316,163.5709,6895.0
2020-05-22 13:05:00,173.27,173.37,173.25,173.34,1900.0,163.5709,163.6653,163.552,163.637,1900.0
2020-05-22 13:10:00,173.24,173.26,173.23,173.24,639.0,163.5426,163.5614,163.5331,163.5426,639.0
2020-05-22 13:15:00,173.25,173.32,173.24,173.24,1605.0,163.552,163.6181,163.5426,163.5426,1605.0
2020-05-22 13:20:00,173.24,173.55,173.24,173.55,1400.0,163.5426,163.8352,163.5426,163.8352,1400.0
2020-05-22 13:25:00,173.56,173.57,173.51,173.57,700.0,163.8446,163.8541,163.7974,163.8541,700.0
2020-05-22 13:30:00,173.64,173.64,173.4,173.4,2200.0,163.9202,163.9202,163.6936,163.6936,2200.0
2020-05-22 13:35:00,173.24,173.26,172.91,173.01,5400.0,163.5426,163.5614,163.231,163.3254,5400.0
2020-05-22 13:40:00,173.07,173.21,172.97,173.08,1622.0,163.3821,163.5142,163.2877,163.3915,1622.0
2020-05-22 13:45:00,172.97,172.97,172.62,172.65,1800.0,163.2877,163.2877,162.9573,162.9856,1800.0
2020-05-22 13:50:00,172.6,172.6,172.24,172.24,7011.0,162.9384,162.9384,162.5985,162.5985,7011.0
2020-05-22 13:55:00,172.32,173.02,172.32,173.02,3333.0,162.6741,163.3349,162.6741,163.3349,3333.0
2020-05-22 14:00:00,172.92,172.93,172.74,172.83,4339.0,163.2405,163.2499,163.0706,163.1555,4339.0
2020-05-22 14:05:00,172.9,172.91,172.81,172.85,1245.0,163.2216,163.231,163.1366,163.1744,1245.0
2020-05-22 14:10:00,172.97,173.0,172.59,172.85,5108.0,163.2877,163.316,162.9289,163.1744,5108.0
2020-05-22 14:15:00,172.77,172.77,172.69,172.7,1228.0,163.0989,163.0989,163.0233,163.0328,1228.0
2020-05-22 14:20:00,172.67,172.67,172.59,172.64,1598.0,163.0045,163.0045,162.9289,162.9761,1598.0
2020-05-22 14:25:00,172.78,172.78,172.59,172.71,1618.0,163.1083,163.1083,162.9289,163.0422,1618.0
2020-05-22 14:30:00,172.74,173.13,172.74,173.13,1045.0,163.0706,163.4387,163.0706,163.4387,1045.0
2020-05-22 14:35:00,173.21,173.21,172.89,172.95,4933.0,163.5142,163.5142,163.2122,163.2688,4933.0
2020-05-22 14:40:00,172.92,172.92,172.69,172.7,3245.0,163.2405,163.2405,163.0233,163.0328,3245.0
2020-05-22 14:45:00,172.62,172.62,172.3,172.47,16968.0,162.9573,162.9573,162.6552,162.8157,16968.0
2020-05-22 14:50:00,172.51,172.51,172.2,172.35,1927.0,162.8534,162.8534,162.5608,162.7024,1927.0
2020-05-22 14:55:00,172.44,172.92,172.41,172.92,3100.0,162.7873,163.2405,162.759,163.2405,3100.0
2020-05-22 15:00:00,172.88,172.89,172.56,172.72,4111.0,163.2027,163.2122,162.9006,163.0517,4111.0
2020-05-22 15:05:00,172.72,172.86,172.63,172.83,3673.0,163.0517,163.1838,162.9667,163.1555,3673.0
2020-05-22 15:10:00,172.8,172.91,172.76,172.9,3813.0,163.1272,163.231,163.0894,163.2216,3813.0
2020-05-22 15:15:00,173.0,173.0,172.81,172.81,14787.0,163.316,163.316,163.1366,163.1366,14787.0
2020-05-22 15:20:00,172.78,172.81,172.23,172.52,7268.0,163.1083,163.1366,162.5891,162.8629,7268.0
2020-05-22 15:25:00,172.48,172.48,172.21,172.31,4381.0,162.8251,162.8251,162.5702,162.6646,4381.0
2020-05-22 15:30:00,172.36,172.4,172.09,172.09,5764.0,162.7118,162.7496,162.4569,162.4569,5764.0
2020-05-22 15:35:00,172.11,172.25,172.01,172.06,6670.0,162.4758,162.608,162.3814,162.4286,6670.0
2020-05-22 15:40:00,172.09,172.62,172.04,172.62,10900.0,162.4569,162.9573,162.4097,162.9573,10900.0
2020-05-22 15:45:00,172.61,172.81,172.59,172.8,12655.0,162.9478,163.1366,162.9289,163.1272,12655.0
2020-05-22 15:50:00,172.83,172.94,172.57,172.72,18405.0,163.1555,163.2594,162.9101,163.0517,18405.0
2020-05-22 15:55:00,172.65,173.13,172.58,173.0,26973.0,162.9856,163.4387,162.9195,163.316,26973.0
2020-05-26 09:30:00,176.91,178.55,176.32,177.97,40275.0,167.0071,168.5553,166.4502,168.0078,40275.0
2020-05-26 09:35:00,178.18,178.18,176.69,177.87,10391.0,168.206,168.206,166.7994,167.9134,10391.0
2020-05-26 09:40:00,177.82,178.84,177.41,178.41,26814.0,167.8662,168.8291,167.4791,168.4232,26814.0
2020-05-26 09:45:00,178.5,179.09,178.22,178.27,23166.0,168.5081,169.0651,168.2438,168.291,23166.0
2020-05-26 09:50:00,178.18,178.19,176.73,177.1,28749.0,168.206,168.2155,166.8372,167.1865,28749.0
2020-05-26 09:55:00,177.16,177.22,175.88,176.38,10924.0,167.2431,167.2998,166.0348,166.5068,10924.0
2020-05-26 10:00:00,176.55,177.12,176.26,176.83,11850.0,166.6673,167.2054,166.3935,166.9316,11850.0
2020-05-26 10:05:00,176.9,177.48,176.9,177.29,8100.0,166.9977,167.5452,166.9977,167.3659,8100.0
2020-05-26 10:10:00,177.34,177.98,176.9,177.61,17327.0,167.4131,168.0172,166.9977,167.6679,17327.0
2020-05-26 10:15:00,177.74,177.97,177.38,177.49,20240.0,167.7907,168.0078,167.4508,167.5547,20240.0
2020-05-26 10:20:00,177.48,177.88,177.45,177.59,9399.0,167.5452,167.9228,167.5169,167.6491,9399.0
2020-05-26 10:25:00,177.48,177.7,177.31,177.46,6688.0,167.5452,167.7529,167.3847,167.5263,6688.0
2020-05-26 10:30:00,177.41,177.7,177.2,177.5,8186.0,167.4791,167.7529,167.2809,167.5641,8186.0
2020-05-26 10:35:00,177.53,177.73,177.2,177.27,8200.0,167.5924,167.7812,167.2809,167.347,8200.0
2020-05-26 10:40:00,177.28,177.46,176.4,176.4,11801.0,167.3564,167.5263,166.5257,166.5257,11801.0
2020-05-26 10:45:00,176.39,177.24,176.39,177.05,22925.0,166.5162,167.3187,166.5162,167.1393,22925.0
2020-05-26 10:50:00,177.24,177.41,177.14,177.36,6914.0,167.3187,167.4791,167.2243,167.4319,6914.0
2020-05-26 10:55:00,177.33,177.33,177.08,177.15,6440.0,167.4036,167.4036,167.1676,167.2337,6440.0
2020-05-26 11:00:00,177.19,177.45,177.08,177.37,9300.0,167.2715,167.5169,167.1676,167.4414,9300.0
2020-05-26 11:05:00,177.25,177.53,177.04,177.14,5854.0,167.3281,167.5924,167.1299,167.2243,5854.0
2020-05-26 11:10:00,177.08,177.42,176.89,177.13,6318.0,167.1676,167.4886,166.9882,167.2148,6318.0
2020-05-26 11:15:00,176.96,177.08,176.66,176.73,4948.0,167.0543,167.1676,166.7711,166.8372,4948.0
2020-05-26 11:20:00,176.56,176.68,176.27,176.27,7738.0,166.6767,166.79,166.403,166.403,7738.0
2020-05-26 11:25:00,176.21,176.27,175.37,175.64,6194.0,166.3463,166.403,165.5533,165.8082,6194.0
2020-05-26 11:30:00,175.63,175.65,175.18,175.49,5881.0,165.7988,165.8177,165.374,165.6666,5881.0
2020-05-26 11:35:00,175.28,175.74,175.28,175.55,3710.0,165.4684,165.9026,165.4684,165.7233,3710.0
2020-05-26 11:40:00,175.59,175.65,175.06,175.09,9921.0,165.761,165.8177,165.2607,165.289,9921.0
2020-05-26 11:45:00,175.07,175.15,174.84,175.02,14270.0,165.2701,165.3456,165.053,165.2229,14270.0
2020-05-26 11:50:00,174.96,175.0,174.69,174.84,12016.0,165.1663,165.204,164.9114,165.053,12016.0
2020-05-26 11:55:00,174.91,175.48,174.86,175.48,15430.0,165.1191,165.6572,165.0719,165.6572,15430.0
2020-05-26 12:00:00,175.53,176.27,175.53,175.96,3750.0,165.7044,166.403,165.7044,166.1103,3750.0
2020-05-26 12:05:00,175.87,176.2,175.82,176.01,4466.0,166.0253,166.3369,165.9781,166.1575,4466.0
2020-05-26 12:10:00,176.0,176.68,176.0,176.53,9215.0,166.1481,166.79,166.1481,166.6484,9215.0
2020-05-26 12:15:00,176.56,176.64,176.06,176.21,5125.0,166.6767,166.7522,166.2047,166.3463,5125.0
2020-05-26 12:20:00,176.13,176.51,176.13,176.37,7385.0,166.2708,166.6295,166.2708,166.4974,7385.0
2020-05-26 12:25:00,176.31,176.79,176.17,176.74,4700.0,166.4407,166.8938,166.3086,166.8466,4700.0
2020-05-26 12:30:00,176.73,176.91,176.67,176.75,3174.0,166.8372,167.0071,166.7806,166.8561,3174.0
2020-05-26 12:35:00,176.76,178.55,176.73,178.24,158757.0,166.8655,168.5553,166.8372,168.2627,158757.0
2020-05-26 12:40:00,178.29,178.94,178.2,178.74,81049.0,168.3099,168.9235,168.2249,168.7347,81049.0
2020-05-26 12:45:00,178.85,179.76,178.76,179.74,35521.0,168.8385,169.6976,168.7536,169.6787,35521.0
2020-05-26 12:50:00,179.72,179.85,178.88,178.88,27793.0,169.6598,169.7826,168.8669,168.8669,27793.0
2020-05-26 12:55:00,178.8,179.52,178.5,179.18,22478.0,168.7913,169.471,168.5081,169.1501,22478.0
2020-05-26 13:00:00,179.23,179.67,178.92,179.5,29270.0,169.1973,169.6126,168.9046,169.4521,29270.0
2020-05-26 13:05:00,179.5,179.96,179.49,179.58,25805.0,169.4521,169.8864,169.4427,169.5277,25805.0
2020-05-26 13:10:00,179.59,179.71,179.46,179.56,18205.0,169.5371,169.6504,169.4144,169.5088,18205.0
2020-05-26 13:15:00,179.66,179.82,179.41,179.47,12043.0,169.6032,169.7542,169.3672,169.4238,12043.0
2020-05-26 13:20:00,179.24,179.98,179.24,179.57,11311.0,169.2067,169.9053,169.2067,169.5182,11311.0
2020-05-26 13:25:00,179.63,180.06,179.62,179.64,15108.0,169.5749,169.9808,169.5654,169.5843,15108.0
2020-05-26 13:30:00,179.59,179.71,179.47,179.71,13327.0,169.5371,169.6504,169.4238,169.6504,13327.0
2020-05-26 13:35:00,179.74,180.3,179.74,180.14,9836.0,169.6787,170.2074,169.6787,170.0563,9836.0
2020-05-26 13:40:00,180.12,180.13,179.68,179.82,8583.0,170.0374,170.0469,169.6221,169.7542,8583.0
2020-05-26 13:45:00,179.87,179.95,179.5,179.52,7096.0,169.8014,169.877,169.4521,169.471,7096.0
2020-05-26 13:50:00,179.53,179.68,179.43,179.59,13098.0,169.4805,169.6221,169.3861,169.5371,13098.0
2020-05-26 13:55:00,179.59,179.87,179.53,179.8,8217.0,169.5371,169.8014,169.4805,169.7354,8217.0
2020-05-26 14:00:00,179.75,179.82,179.58,179.75,5658.0,169.6882,169.7542,169.5277,169.6882,5658.0
2020-05-26 14:05:00,179.8,180.0,179.7,179.78,5418.0,169.7354,169.9242,169.641,169.7165,5418.0
2020-05-26 14:10:00,179.81,179.95,179.67,179.71,4322.0,169.7448,169.877,169.6126,169.6504,4322.0
2020-05-26 14:15:00,179.71,179.93,179.66,179.91,7259.0,169.6504,169.8581,169.6032,169.8392,7259.0
2020-05-26 14:20:00,179.98,180.3,179.98,180.3,8034.0,169.9053,170.2074,169.9053,170.2074,8034.0
2020-05-26 14:25:00,180.3,180.33,179.94,179.94,9870.0,170.2074,170.2357,169.8675,169.8675,9870.0
2020-05-26 14:30:00,179.92,180.13,179.8,179.92,9717.0,169.8486,170.0469,169.7354,169.8486,9717.0
2020-05-26 14:35:00,179.9,180.13,179.75,179.76,7640.0,169.8298,170.0469,169.6882,169.6976,7640.0
2020-05-26 14:40:00,179.75,179.86,179.5,179.86,5696.0,169.6882,169.792,169.4521,169.792,5696.0
2020-05-26 14:45:00,179.75,179.82,179.44,179.63,9268.0,169.6882,169.7542,169.3955,169.5749,9268.0
2020-05-26 14:50:00,179.64,179.66,179.28,179.35,11602.0,169.5843,169.6032,169.2445,169.3105,11602.0
2020-05-26 14:55:00,179.34,179.7,179.34,179.61,8280.0,169.3011,169.641,169.3011,169.556,8280.0
2020-05-26 15:00:00,179.63,179.8,179.29,179.3,5110.0,169.5749,169.7354,169.2539,169.2633,5110.0
2020-05-26 15:05:00,179.35,179.5,179.27,179.32,5798.0,169.3105,169.4521,169.235,169.2822,5798.0
2020-05-26 15:10:00,179.34,179.45,179.17,179.23,12709.0,169.3011,169.4049,169.1406,169.1973,12709.0
2020-05-26 15:15:00,179.19,179.23,178.78,178.84,15215.0,169.1595,169.1973,168.7725,168.8291,15215.0
2020-05-26 15:20:00,178.87,179.24,178.77,179.24,9891.0,168.8574,169.2067,168.763,169.2067,9891.0
2020-05-26 15:25:00,179.23,179.23,178.81,178.81,8574.0,169.1973,169.1973,168.8008,168.8008,8574.0
2020-05-26 15:30:00,178.79,178.92,177.87,177.9,16975.0,168.7819,168.9046,167.9134,167.9417,16975.0
2020-05-26 15:35:00,177.96,178.26,177.61,177.69,19139.0,167.9984,168.2816,167.6679,167.7435,19139.0
2020-05-26 15:40:00,177.66,177.66,176.23,176.3,36316.0,167.7151,167.7151,166.3652,166.4313,36316.0
2020-05-26 15:45:00,176.34,176.7,176.17,176.33,27050.0,166.469,166.8089,166.3086,166.4596,27050.0
2020-05-26 15:50:00,176.42,176.83,175.9,176.09,41837.0,166.5446,166.9316,166.0537,166.233,41837.0
2020-05-26 15:55:00,176.14,176.67,175.97,176.64,63231.0,166.2802,166.7806,166.1197,166.7522,63231.0
2020-05-27 09:30:00,177.67,178.9,177.29,177.84,23671.0,167.7246,168.8857,167.3659,167.8851,23671.0
2020-05-27 09:35:00,177.59,177.85,176.51,177.7,19669.0,167.6491,167.8945,166.6295,167.7529,19669.0
2020-05-27 09:40:00,177.76,178.0,176.98,177.24,21241.0,167.8095,168.0361,167.0732,167.3187,21241.0
2020-05-27 09:45:00,177.06,177.06,175.3,175.35,17517.0,167.1487,167.1487,165.4873,165.5345,17517.0
2020-05-27 09:50:00,175.61,176.12,175.36,175.6,13534.0,165.7799,166.2613,165.5439,165.7705,13534.0
2020-05-27 09:55:00,175.61,176.03,174.89,175.17,12643.0,165.7799,166.1764,165.1002,165.3645,12643.0
2020-05-27 10:00:00,175.1,175.11,174.15,174.36,23409.0,165.2984,165.3079,164.4016,164.5999,23409.0
2020-05-27 10:05:00,174.36,175.02,174.31,174.73,19499.0,164.5999,165.2229,164.5527,164.9492,19499.0
2020-05-27 10:10:00,174.86,175.13,174.58,174.84,8491.0,165.0719,165.3268,164.8076,165.053,8491.0
2020-05-27 10:15:00,174.89,175.23,174.51,175.06,16045.0,165.1002,165.4212,164.7415,165.2607,16045.0
2020-05-27 10:20:00,175.13,175.13,173.46,173.58,24639.0,165.3268,165.3268,163.7502,163.8635,24639.0
2020-05-27 10:25:00,173.51,173.81,173.2,173.38,12892.0,163.7974,164.0807,163.5048,163.6747,12892.0
2020-05-27 10:30:00,173.65,174.14,173.28,173.28,5457.0,163.9296,164.3922,163.5803,163.5803,5457.0
2020-05-27 10:35:00,173.33,173.61,171.9,172.0,19794.0,163.6275,163.8919,162.2776,162.372,19794.0
2020-05-27 10:40:00,171.83,171.91,171.05,171.68,19556.0,162.2115,162.287,161.4752,162.0699,19556.0
2020-05-27 10:45:00,171.59,171.59,170.72,170.75,7143.0,161.9849,161.9849,161.1636,161.1919,7143.0
2020-05-27 10:50:00,170.61,170.95,170.14,170.69,7610.0,161.0598,161.3807,160.6161,161.1353,7610.0
2020-05-27 10:55:00,170.69,170.89,170.24,170.55,4482.0,161.1353,161.3241,160.7105,161.0031,4482.0
2020-05-27 11:00:00,170.33,170.33,169.05,169.2,19509.0,160.7955,160.7955,159.5871,159.7287,19509.0
2020-05-27 11:05:00,169.24,170.06,169.15,169.81,39535.0,159.7665,160.5406,159.6815,160.3046,39535.0
2020-05-27 11:10:00,169.79,169.91,169.18,169.44,13672.0,160.2857,160.399,159.7098,159.9553,13672.0
2020-05-27 11:15:00,169.25,170.28,168.75,170.21,17889.0,159.7759,160.7483,159.3039,160.6822,17889.0
2020-05-27 11:20:00,170.23,170.47,169.89,170.05,7332.0,160.7011,160.9276,160.3801,160.5311,7332.0
2020-05-27 11:25:00,169.98,170.2,169.5,169.74,10138.0,160.465,160.6727,160.0119,160.2385,10138.0
2020-05-27 11:30:00,169.74,170.05,169.7,169.84,9057.0,160.2385,160.5311,160.2007,160.3329,9057.0
2020-05-27 11:35:00,169.95,169.95,168.24,168.82,22689.0,160.4367,160.4367,158.8224,159.37,22689.0
2020-05-27 11:40:00,168.74,169.5,168.74,169.41,6333.0,159.2945,160.0119,159.2945,159.927,6333.0
2020-05-27 11:45:00,169.33,170.47,169.33,170.47,26110.0,159.8514,160.9276,159.8514,160.9276,26110.0
2020-05-27 11:50:00,170.32,170.32,169.71,170.01,5572.0,160.786,160.786,160.2102,160.4934,5572.0
2020-05-27 11:55:00,170.17,170.57,169.99,170.37,3720.0,160.6444,161.022,160.4745,160.8332,3720.0
2020-05-27 12:00:00,170.24,170.73,170.01,170.72,3209.0,160.7105,161.1731,160.4934,161.1636,3209.0
2020-05-27 12:05:00,170.66,171.19,170.66,171.18,4362.0,161.107,161.6073,161.107,161.5979,4362.0
2020-05-27 12:10:00,171.15,171.3,170.93,171.06,3420.0,161.5696,161.7112,161.3619,161.4846,3420.0
2020-05-27 12:15:00,171.06,171.47,170.95,171.07,2900.0,161.4846,161.8716,161.3807,161.494,2900.0
2020-05-27 12:20:00,171.14,171.19,170.92,171.06,4692.0,161.5601,161.6073,161.3524,161.4846,4692.0
2020-05-27 12:25:00,171.03,171.35,170.95,170.98,7003.0,161.4563,161.7584,161.3807,161.4091,7003.0
2020-05-27 12:30:00,171.11,171.58,171.0,171.5,3989.0,161.5318,161.9755,161.428,161.9,3989.0
2020-05-27 12:35:00,171.45,171.61,171.25,171.36,2831.0,161.8528,162.0038,161.664,161.7678,2831.0
2020-05-27 12:40:00,171.27,171.48,171.23,171.4,3657.0,161.6828,161.8811,161.6451,161.8056,3657.0
2020-05-27 12:45:00,171.6,171.9,171.6,171.69,5370.0,161.9944,162.2776,161.9944,162.0793,5370.0
2020-05-27 12:50:00,171.77,171.93,171.71,171.84,8000.0,162.1548,162.3059,162.0982,162.2209,8000.0
2020-05-27 12:55:00,171.71,171.83,171.57,171.64,3548.0,162.0982,162.2115,161.966,162.0321,3548.0
2020-05-27 13:00:00,171.57,171.9,170.9,171.85,7064.0,161.966,162.2776,161.3335,162.2304,7064.0
2020-05-27 13:05:00,171.79,171.9,171.71,171.87,2300.0,162.1737,162.2776,162.0982,162.2493,2300.0
2020-05-27 13:10:00,171.85,171.86,171.48,171.86,3703.0,162.2304,162.2398,161.8811,162.2398,3703.0
2020-05-27 13:15:00,171.83,171.83,171.3,171.76,4837.0,162.2115,162.2115,161.7112,162.1454,4837.0
2020-05-27 13:20:00,171.75,171.81,171.65,171.69,3200.0,162.136,162.1926,162.0416,162.0793,3200.0
2020-05-27 13:25:00,171.75,172.05,171.57,172.05,40509.0,162.136,162.4192,161.966,162.4192,40509.0
2020-05-27 13:30:00,171.95,173.12,171.81,172.59,28140.0,162.3248,163.4293,162.1926,162.9289,28140.0
2020-05-27 13:35:00,172.5,173.6,172.45,173.6,13445.0,162.844,163.8824,162.7968,163.8824,13445.0
2020-05-27 13:40:00,173.66,174.21,173.19,174.21,8459.0,163.9391,164.4583,163.4954,164.4583,8459.0
2020-05-27 13:45:00,173.87,174.2,173.26,173.95,5600.0,164.1373,164.4488,163.5614,164.2128,5600.0
2020-05-27 13:50:00,173.95,174.09,173.46,174.09,31086.0,164.2128,164.345,163.7502,164.345,31086.0
2020-05-27 13:55:00,174.11,174.14,172.84,173.05,38384.0,164.3639,164.3922,163.165,163.3632,38384.0
2020-05-27 14:00:00,172.96,173.65,172.81,173.44,17075.0,163.2782,163.9296,163.1366,163.7314,17075.0
2020-05-27 14:05:00,173.43,173.61,173.36,173.53,9337.0,163.7219,163.8919,163.6558,163.8163,9337.0
2020-05-27 14:10:00,173.65,174.3,173.46,174.3,24388.0,163.9296,164.5432,163.7502,164.5432,24388.0
2020-05-27 14:15:00,174.4,174.4,174.14,174.35,3006.0,164.6376,164.6376,164.3922,164.5904,3006.0
2020-05-27 14:20:00,174.36,174.48,173.65,173.92,8632.0,164.5999,164.7132,163.9296,164.1845,8632.0
2020-05-27 14:25:00,173.87,174.22,173.75,174.08,4322.0,164.1373,164.4677,164.024,164.3355,4322.0
2020-05-27 14:30:00,174.02,174.49,174.01,174.41,3550.0,164.2789,164.7226,164.2695,164.6471,3550.0
2020-05-27 14:35:00,174.4,174.53,174.21,174.34,4450.0,164.6376,164.7604,164.4583,164.581,4450.0
2020-05-27 14:40:00,174.43,174.5,174.19,174.26,5101.0,164.6659,164.732,164.4394,164.5055,5101.0
2020-05-27 14:45:00,174.2,174.93,174.07,174.81,16653.0,164.4488,165.138,164.3261,165.0247,16653.0
2020-05-27 14:50:00,174.86,175.56,174.64,175.42,11262.0,165.0719,165.7327,164.8642,165.6005,11262.0
2020-05-27 14:55:00,175.29,176.05,175.29,175.82,6184.0,165.4778,166.1953,165.4778,165.9781,6184.0
2020-05-27 15:00:00,175.76,175.96,175.35,175.44,7327.0,165.9215,166.1103,165.5345,165.6194,7327.0
2020-05-27 15:05:00,175.41,175.57,175.26,175.42,5570.0,165.5911,165.7421,165.4495,165.6005,5570.0
2020-05-27 15:10:00,175.5,175.57,175.31,175.46,8675.0,165.6761,165.7421,165.4967,165.6383,8675.0
2020-05-27 15:15:00,175.47,175.59,175.33,175.36,5863.0,165.6477,165.761,165.5156,165.5439,5863.0
2020-05-27 15:20:00,175.43,175.5,175.2,175.47,5903.0,165.61,165.6761,165.3928,165.6477,5903.0
2020-05-27 15:25:00,175.41,175.59,175.28,175.46,12137.0,165.5911,165.761,165.4684,165.6383,12137.0
2020-05-27 15:30:00,175.38,175.43,174.73,174.73,7399.0,165.5628,165.61,164.9492,164.9492,7399.0
2020-05-27 15:35:00,174.81,175.34,174.65,175.34,10191.0,165.0247,165.525,164.8736,165.525,10191.0
2020-05-27 15:40:00,175.29,175.63,175.25,175.55,29285.0,165.4778,165.7988,165.44,165.7233,29285.0
2020-05-27 15:45:00,175.53,175.93,175.48,175.62,16818.0,165.7044,166.082,165.6572,165.7893,16818.0
2020-05-27 15:50:00,175.88,177.07,175.87,176.53,60263.0,166.0348,167.1582,166.0253,166.6484,60263.0
2020-05-27 15:55:00,176.52,176.87,176.29,176.74,62501.0,166.639,166.9694,166.4218,166.8466,62501.0
2020-05-28 09:30:00,177.66,177.66,175.05,175.98,21673.0,167.7151,167.7151,165.2512,166.1292,21673.0
2020-05-28 09:35:00,175.99,176.42,174.9,175.0,9229.0,166.1386,166.5446,165.1096,165.204,9229.0
2020-05-28 09:40:00,174.61,176.49,174.36,176.16,9835.0,164.8359,166.6106,164.5999,166.2991,9835.0
2020-05-28 09:45:00,175.93,175.93,174.85,175.1,5780.0,166.082,166.082,165.0624,165.2984,5780.0
2020-05-28 09:50:00,175.22,175.65,175.1,175.39,9103.0,165.4117,165.8177,165.2984,165.5722,9103.0
2020-05-28 09:55:00,175.1,175.92,174.75,175.9,10072.0,165.2984,166.0725,164.968,166.0537,10072.0
2020-05-28 10:00:00,175.76,177.1,175.4,176.68,16342.0,165.9215,167.1865,165.5817,166.79,16342.0
2020-05-28 10:05:00,176.54,176.58,176.16,176.3,12361.0,166.6578,166.6956,166.2991,166.4313,12361.0
2020-05-28 10:10:00,176.16,176.86,175.94,176.75,14019.0,166.2991,166.9599,166.0914,166.8561,14019.0
2020-05-28 10:15:00,176.57,176.61,176.2,176.61,7096.0,166.6862,166.7239,166.3369,166.7239,7096.0
2020-05-28 10:20:00,176.49,177.21,176.49,176.72,9930.0,166.6106,167.2903,166.6106,166.8278,9930.0
2020-05-28 10:25:00,176.76,177.26,176.72,177.12,4487.0,166.8655,167.3375,166.8278,167.2054,4487.0
2020-05-28 10:30:00,177.18,177.44,176.92,176.97,3451.0,167.262,167.5075,167.0166,167.0638,3451.0
2020-05-28 10:35:00,177.06,177.06,176.47,177.01,6700.0,167.1487,167.1487,166.5918,167.1015,6700.0
2020-05-28 10:40:00,177.21,177.59,177.21,177.59,4400.0,167.2903,167.6491,167.2903,167.6491,4400.0
2020-05-28 10:45:00,177.7,177.96,177.7,177.92,13205.0,167.7529,167.9984,167.7529,167.9606,13205.0
2020-05-28 10:50:00,177.8,177.8,176.79,177.05,35347.0,167.8473,167.8473,166.8938,167.1393,35347.0
2020-05-28 10:55:00,177.13,177.7,176.98,177.7,3357.0,167.2148,167.7529,167.0732,167.7529,3357.0
2020-05-28 11:00:00,177.52,177.86,177.44,177.44,5680.0,167.583,167.9039,167.5075,167.5075,5680.0
2020-05-28 11:05:00,177.65,177.93,177.08,177.17,8412.0,167.7057,167.97,167.1676,167.2526,8412.0
2020-05-28 11:10:00,177.09,177.24,176.78,177.15,5922.0,167.1771,167.3187,166.8844,167.2337,5922.0
2020-05-28 11:15:00,177.2,177.27,176.98,177.18,3009.0,167.2809,167.347,167.0732,167.262,3009.0
2020-05-28 11:20:00,176.99,177.1,176.87,176.88,1700.0,167.0826,167.1865,166.9694,166.9788,1700.0
2020-05-28 11:25:00,176.83,177.55,176.82,177.55,2699.0,166.9316,167.6113,166.9222,167.6113,2699.0
2020-05-28 11:30:00,177.51,177.51,176.91,176.98,1572.0,167.5735,167.5735,167.0071,167.0732,1572.0
2020-05-28 11:35:00,177.02,177.33,177.02,177.12,4400.0,167.111,167.4036,167.111,167.2054,4400.0
2020-05-28 11:40:00,177.03,177.88,176.91,177.81,4819.0,167.1204,167.9228,167.0071,167.8567,4819.0
2020-05-28 11:45:00,177.9,178.18,177.76,178.03,4867.0,167.9417,168.206,167.8095,168.0644,4867.0
2020-05-28 11:50:00,178.0,178.16,177.64,178.16,3200.0,168.0361,168.1872,167.6963,168.1872,3200.0
2020-05-28 11:55:00,178.23,178.79,178.16,178.55,5050.0,168.2532,168.7819,168.1872,168.5553,5050.0
2020-05-28 12:00:00,178.67,179.24,178.67,179.09,6553.0,168.6686,169.2067,168.6686,169.0651,6553.0
2020-05-28 12:05:00,179.2,179.56,179.08,179.25,6216.0,169.1689,169.5088,169.0557,169.2161,6216.0
2020-05-28 12:10:00,179.28,179.36,179.14,179.2,2500.0,169.2445,169.32,169.1123,169.1689,2500.0
2020-05-28 12:15:00,179.26,179.57,179.21,179.45,3700.0,169.2256,169.5182,169.1784,169.4049,3700.0
2020-05-28 12:20:00,179.35,179.52,179.27,179.34,3149.0,169.3105,169.471,169.235,169.3011,3149.0
2020-05-28 12:25:00,179.41,179.48,178.81,178.87,16846.0,169.3672,169.4333,168.8008,168.8574,16846.0
2020-05-28 12:30:00,178.71,179.3,178.68,179.24,3800.0,168.7064,169.2633,168.678,169.2067,3800.0
2020-05-28 12:35:00,179.03,179.37,179.03,179.37,2006.0,169.0085,169.3294,169.0085,169.3294,2006.0
2020-05-28 12:40:00,179.5,179.86,179.4,179.73,4250.0,169.4521,169.792,169.3577,169.6693,4250.0
2020-05-28 12:45:00,179.67,179.79,179.52,179.76,10385.0,169.6126,169.7259,169.471,169.6976,10385.0
2020-05-28 12:50:00,179.78,179.82,179.18,179.6,21814.0,169.7165,169.7542,169.1501,169.5465,21814.0
2020-05-28 12:55:00,179.78,179.85,179.67,179.67,2365.0,169.7165,169.7826,169.6126,169.6126,2365.0
2020-05-28 13:00:00,179.77,179.94,179.7,179.83,3095.0,169.707,169.8675,169.641,169.7637,3095.0
2020-05-28 13:05:00,179.77,179.8,179.59,179.59,2735.0,169.707,169.7354,169.5371,169.5371,2735.0
2020-05-28 13:10:00,179.52,180.06,179.52,179.95,6519.0,169.471,169.9808,169.471,169.877,6519.0
2020-05-28 13:15:00,179.89,179.93,179.64,179.66,3670.0,169.8203,169.8581,169.5843,169.6032,3670.0
2020-05-28 13:20:00,179.71,179.93,179.64,179.91,2751.0,169.6504,169.8581,169.5843,169.8392,2751.0
2020-05-28 13:25:00,180.06,180.12,179.86,180.12,3300.0,169.9808,170.0374,169.792,170.0374,3300.0
2020-05-28 13:30:00,180.22,180.22,179.83,179.85,3101.0,170.1318,170.1318,169.7637,169.7826,3101.0
2020-05-28 13:35:00,179.83,179.87,179.69,179.69,2874.0,169.7637,169.8014,169.6315,169.6315,2874.0
2020-05-28 13:40:00,179.75,179.75,179.58,179.69,2482.0,169.6882,169.6882,169.5277,169.6315,2482.0
2020-05-28 13:45:00,179.78,179.78,179.57,179.61,8840.0,169.7165,169.7165,169.5182,169.556,8840.0
2020-05-28 13:50:00,179.52,179.57,179.11,179.44,8081.0,169.471,169.5182,169.084,169.3955,8081.0
2020-05-28 13:55:00,179.53,179.6,179.15,179.2,4839.0,169.4805,169.5465,169.1217,169.1689,4839.0
2020-05-28 14:00:00,179.39,179.45,179.19,179.19,3304.0,169.3483,169.4049,169.1595,169.1595,3304.0
2020-05-28 14:05:00,179.12,179.23,179.0,179.0,4266.0,169.0934,169.1973,168.9801,168.9801,4266.0
2020-05-28 14:10:00,178.95,179.29,178.88,179.24,3315.0,168.9329,169.2539,168.8669,169.2067,3315.0
2020-05-28 14:15:00,179.28,179.53,179.22,179.39,2542.0,169.2445,169.4805,169.1878,169.3483,2542.0
2020-05-28 14:20:00,179.34,179.43,179.24,179.24,2700.0,169.3011,169.3861,169.2067,169.2067,2700.0
2020-05-28 14:25:00,179.24,179.26,178.8,178.91,14070.0,169.2067,169.2256,168.7913,168.8952,14070.0
2020-05-28 14:30:00,179.06,179.14,178.8,178.94,5636.0,169.0368,169.1123,168.7913,168.9235,5636.0
2020-05-28 14:35:00,178.99,179.01,178.58,178.59,3234.0,168.9707,168.9896,168.5836,168.5931,3234.0
2020-05-28 14:40:00,178.72,178.72,178.34,178.39,2992.0,168.7158,168.7158,168.3571,168.4043,2992.0
2020-05-28 14:45:00,178.31,178.61,178.26,178.39,4127.0,168.3288,168.612,168.2816,168.4043,4127.0
2020-05-28 14:50:00,178.49,178.58,178.31,178.31,4575.0,168.4987,168.5836,168.3288,168.3288,4575.0
2020-05-28 14:55:00,178.3,178.72,178.3,178.71,5909.0,168.3193,168.7158,168.3193,168.7064,5909.0
2020-05-28 15:00:00,178.69,178.98,178.6,178.88,4775.0,168.6875,168.9613,168.6025,168.8669,4775.0
2020-05-28 15:05:00,178.92,178.92,178.73,178.84,2889.0,168.9046,168.9046,168.7252,168.8291,2889.0
2020-05-28 15:10:00,178.79,179.28,178.6,179.28,7868.0,168.7819,169.2445,168.6025,169.2445,7868.0
2020-05-28 15:15:00,179.3,179.35,177.71,177.73,27328.0,169.2633,169.3105,167.7623,167.7812,27328.0
2020-05-28 15:20:00,177.77,177.92,177.06,177.16,43574.0,167.819,167.9606,167.1487,167.2431,43574.0
2020-05-28 15:25:00,177.11,177.27,176.43,176.5,20787.0,167.1959,167.347,166.554,166.6201,20787.0
2020-05-28 15:30:00,176.43,176.61,175.64,176.11,13296.0,166.554,166.7239,165.8082,166.2519,13296.0
2020-05-28 15:35:00,176.12,176.6,175.87,176.53,7943.0,166.2613,166.7145,166.0253,166.6484,7943.0
2020-05-28 15:40:00,176.45,176.49,175.76,175.81,14035.0,166.5729,166.6106,165.9215,165.9687,14035.0
2020-05-28 15:45:00,175.84,175.9,174.34,174.34,14741.0,165.997,166.0537,164.581,164.581,14741.0
2020-05-28 15:50:00,174.05,174.38,173.4,173.95,59888.0,164.3072,164.6187,163.6936,164.2128,59888.0
2020-05-28 15:55:00,173.99,175.14,173.98,174.61,90738.0,164.2506,165.3362,164.2411,164.8359,90738.0
2020-05-29 09:30:00,176.0,176.16,174.93,175.75,13244.0,166.1481,166.2991,165.138,165.9121,13244.0
2020-05-29 09:35:00,175.91,176.0,174.92,175.8,36568.0,166.0631,166.1481,165.1285,165.9593,36568.0
2020-05-29 09:40:00,175.72,176.35,175.66,175.96,24165.0,165.8837,166.4785,165.8271,166.1103,24165.0
2020-05-29 09:45:00,176.11,177.51,176.06,177.14,8576.0,166.2519,167.5735,166.2047,167.2243,8576.0
2020-05-29 09:50:00,177.15,177.97,177.11,177.46,3950.0,167.2337,168.0078,167.1959,167.5263,3950.0
2020-05-29 09:55:00,176.99,177.37,176.87,177.26,2191.0,167.0826,167.4414,166.9694,167.3375,2191.0
2020-05-29 10:00:00,177.3,177.3,176.45,176.66,6433.0,167.3753,167.3753,166.5729,166.7711,6433.0
2020-05-29 10:05:00,176.53,176.87,175.5,175.5,4292.0,166.6484,166.9694,165.6761,165.6761,4292.0
2020-05-29 10:10:00,175.42,175.53,175.11,175.32,5539.0,165.6005,165.7044,165.3079,165.5061,5539.0
2020-05-29 10:15:00,175.18,175.58,174.97,175.5,7497.0,165.374,165.7516,165.1757,165.6761,7497.0
2020-05-29 10:20:00,175.52,175.55,174.7,175.15,3590.0,165.6949,165.7233,164.9208,165.3456,3590.0
2020-05-29 10:25:00,175.25,175.25,174.43,174.73,4427.0,165.44,165.44,164.6659,164.9492,4427.0
2020-05-29 10:30:00,174.79,175.82,174.79,175.7,7025.0,165.0058,165.9781,165.0058,165.8649,7025.0
2020-05-29 10:35:00,175.72,175.8,175.13,175.32,2900.0,165.8837,165.9593,165.3268,165.5061,2900.0
2020-05-29 10:40:00,175.13,175.13,174.28,174.62,5242.0,165.3268,165.3268,164.5243,164.8453,5242.0
2020-05-29 10:45:00,174.56,174.77,174.03,174.18,3443.0,164.7887,164.9869,164.2883,164.4299,3443.0
2020-05-29 10:50:00,174.1,174.3,173.81,173.81,3721.0,164.3544,164.5432,164.0807,164.0807,3721.0
2020-05-29 10:55:00,173.82,174.63,173.71,174.53,4992.0,164.0901,164.8548,163.9863,164.7604,4992.0
2020-05-29 11:00:00,174.49,174.86,173.69,174.0,10550.0,164.7226,165.0719,163.9674,164.26,10550.0
2020-05-29 11:05:00,174.0,174.79,174.0,174.4,4591.0,164.26,165.0058,164.26,164.6376,4591.0
2020-05-29 11:10:00,174.41,175.44,174.41,175.44,4223.0,164.6471,165.6194,164.6471,165.6194,4223.0
2020-05-29 11:15:00,175.49,175.51,175.21,175.21,2401.0,165.6666,165.6855,165.4023,165.4023,2401.0
2020-05-29 11:20:00,175.32,175.56,175.24,175.38,11411.0,165.5061,165.7327,165.4306,165.5628,11411.0
2020-05-29 11:25:00,175.27,175.51,175.21,175.21,2157.0,165.4589,165.6855,165.4023,165.4023,2157.0
2020-05-29 11:30:00,175.18,175.29,174.57,174.68,12931.0,165.374,165.4778,164.7981,164.902,12931.0
2020-05-29 11:35:00,174.67,174.79,174.56,174.67,28414.0,164.8925,165.0058,164.7887,164.8925,28414.0
2020-05-29 11:40:00,174.7,174.7,174.29,174.49,8100.0,164.9208,164.9208,164.5338,164.7226,8100.0
2020-05-29 11:45:00,174.51,175.06,174.3,175.06,16883.0,164.7415,165.2607,164.5432,165.2607,16883.0
2020-05-29 11:50:00,174.93,174.96,174.43,174.54,4350.0,165.138,165.1663,164.6659,164.7698,4350.0
2020-05-29 11:55:00,174.53,174.63,174.44,174.45,2700.0,164.7604,164.8548,164.6754,164.6848,2700.0
2020-05-29 12:00:00,174.46,174.57,174.39,174.49,5464.0,164.6943,164.7981,164.6282,164.7226,5464.0
2020-05-29 12:05:00,174.56,174.92,174.44,174.48,7133.0,164.7887,165.1285,164.6754,164.7132,7133.0
2020-05-29 12:10:00,174.48,174.52,174.33,174.38,5650.0,164.7132,164.7509,164.5715,164.6187,5650.0
2020-05-29 12:15:00,174.31,174.31,173.87,173.92,6452.0,164.5527,164.5527,164.1373,164.1845,6452.0
2020-05-29 12:20:00,173.84,174.17,173.78,174.05,4425.0,164.109,164.4205,164.0523,164.3072,4425.0
2020-05-29 12:25:00,174.1,174.58,174.07,174.55,6508.0,164.3544,164.8076,164.3261,164.7792,6508.0
2020-05-29 12:30:00,174.38,174.71,174.31,174.61,5185.0,164.6187,164.9303,164.5527,164.8359,5185.0
2020-05-29 12:35:00,174.58,174.65,174.34,174.64,3900.0,164.8076,164.8736,164.581,164.8642,3900.0
2020-05-29 12:40:00,174.6,174.68,174.4,174.54,5264.0,164.8264,164.902,164.6376,164.7698,5264.0
2020-05-29 12:45:00,174.54,174.54,174.32,174.47,2602.0,164.7698,164.7698,164.5621,164.7037,2602.0
2020-05-29 12:50:00,174.47,174.49,173.67,173.84,5743.0,164.7037,164.7226,163.9485,164.109,5743.0
2020-05-29 12:55:00,173.94,175.91,173.94,175.53,8708.0,164.2034,166.0631,164.2034,165.7044,8708.0
2020-05-29 13:00:00,175.55,175.77,175.44,175.5,9800.0,165.7233,165.9309,165.6194,165.6761,9800.0
2020-05-29 13:05:00,175.55,176.1,175.39,176.1,44689.0,165.7233,166.2425,165.5722,166.2425,44689.0
2020-05-29 13:10:00,176.06,177.14,175.99,176.9,4328.0,166.2047,167.2243,166.1386,166.9977,4328.0
2020-05-29 13:15:00,177.06,177.07,176.77,176.88,6366.0,167.1487,167.1582,166.875,166.9788,6366.0
2020-05-29 13:20:00,176.99,176.99,176.32,176.37,1733.0,167.0826,167.0826,166.4502,166.4974,1733.0
2020-05-29 13:25:00,176.37,176.37,176.09,176.09,9623.0,166.4974,166.4974,166.233,166.233,9623.0
2020-05-29 13:30:00,176.12,176.15,175.78,175.87,2550.0,166.2613,166.2897,165.9404,166.0253,2550.0
2020-05-29 13:35:00,175.74,175.74,175.21,175.25,4790.0,165.9026,165.9026,165.4023,165.44,4790.0
2020-05-29 13:40:00,175.19,175.25,174.76,174.86,10016.0,165.3834,165.44,164.9775,165.0719,10016.0
2020-05-29 13:45:00,174.82,174.97,174.74,174.88,5299.0,165.0341,165.1757,164.9586,165.0908,5299.0
2020-05-29 13:50:00,174.83,174.97,174.61,174.85,4572.0,165.0436,165.1757,164.8359,165.0624,4572.0
2020-05-29 13:55:00,174.78,174.92,174.76,174.84,4032.0,164.9964,165.1285,164.9775,165.053,4032.0
2020-05-29 14:00:00,174.75,175.34,174.62,175.17,4677.0,164.968,165.525,164.8453,165.3645,4677.0
2020-05-29 14:05:00,175.02,175.98,174.97,175.91,8665.0,165.2229,166.1292,165.1757,166.0631,8665.0
2020-05-29 14:10:00,176.18,176.2,175.66,175.74,4869.0,166.318,166.3369,165.8271,165.9026,4869.0
2020-05-29 14:15:00,175.79,176.18,175.75,176.18,5420.0,165.9498,166.318,165.9121,166.318,5420.0
2020-05-29 14:20:00,176.45,176.45,175.88,176.21,3823.0,166.5729,166.5729,166.0348,166.3463,3823.0
2020-05-29 14:25:00,176.21,176.47,176.17,176.24,7700.0,166.3463,166.5918,166.3086,166.3746,7700.0
2020-05-29 14:30:00,176.26,176.34,176.04,176.08,5430.0,166.3935,166.469,166.1858,166.2236,5430.0
2020-05-29 14:35:00,176.0,176.11,175.52,175.58,7543.0,166.1481,166.2519,165.6949,165.7516,7543.0
2020-05-29 14:40:00,175.56,175.87,175.45,175.45,5431.0,165.7327,166.0253,165.6289,165.6289,5431.0
2020-05-29 14:45:00,175.45,175.53,175.0,175.02,10553.0,165.6289,165.7044,165.204,165.2229,10553.0
2020-05-29 14:50:00,174.92,174.96,173.69,174.03,36772.0,165.1285,165.1663,163.9674,164.2883,36772.0
2020-05-29 14:55:00,174.04,175.73,173.57,175.64,25725.0,164.2978,165.8932,163.8541,165.8082,25725.0
2020-05-29 15:00:00,175.66,176.85,175.66,176.71,24066.0,165.8271,166.9505,165.8271,166.8183,24066.0
2020-05-29 15:05:00,176.74,177.27,176.2,177.04,12614.0,166.8466,167.347,166.3369,167.1299,12614.0
2020-05-29 15:10:00,176.99,177.43,176.38,176.51,15885.0,167.0826,167.498,166.5068,166.6295,15885.0
2020-05-29 15:15:00,176.45,176.67,176.14,176.15,22876.0,166.5729,166.7806,166.2802,166.2897,22876.0
2020-05-29 15:20:00,176.2,176.74,176.07,176.25,44084.0,166.3369,166.8466,166.2141,166.3841,44084.0
2020-05-29 15:25:00,176.28,176.29,175.81,175.92,10336.0,166.4124,166.4218,165.9687,166.0725,10336.0
2020-05-29 15:30:00,175.93,176.3,175.69,175.92,15418.0,166.082,166.4313,165.8554,166.0725,15418.0
2020-05-29 15:35:00,176.02,176.36,175.86,176.2,20353.0,166.1669,166.4879,166.0159,166.3369,20353.0
2020-05-29 15:40:00,176.16,176.3,175.9,176.1,28894.0,166.2991,166.4313,166.0537,166.2425,28894.0
2020-05-29 15:45:00,176.11,176.36,175.87,176.01,27596.0,166.2519,166.4879,166.0253,166.1575,27596.0
2020-05-29 15:50:00,176.01,176.37,175.72,175.88,68898.0,166.1575,166.4974,165.8837,166.0348,68898.0
2020-05-29 15:55:00,175.88,176.43,175.81,175.85,93012.0,166.0348,166.554,165.9687,166.0065,93012.0
2020-06-01 09:30:00,174.54,175.58,173.47,173.95,25576.0,164.7698,165.7516,163.7597,164.2128,25576.0
2020-06-01 09:35:00,174.12,174.74,173.45,174.23,8762.0,164.3733,164.9586,163.7408,164.4771,8762.0
2020-06-01 09:40:00,174.42,175.84,174.18,175.18,9670.0,164.6565,165.997,164.4299,165.374,9670.0
2020-06-01 09:45:00,175.45,175.84,175.14,175.33,10034.0,165.6289,165.997,165.3362,165.5156,10034.0
2020-06-01 09:50:00,175.4,175.4,174.62,174.88,5529.0,165.5817,165.5817,164.8453,165.0908,5529.0
2020-06-01 09:55:00,174.71,174.86,174.33,174.5,8245.0,164.9303,165.0719,164.5715,164.732,8245.0
2020-06-01 10:00:00,174.54,175.8,174.48,175.77,6370.0,164.7698,165.9593,164.7132,165.9309,6370.0
2020-06-01 10:05:00,175.68,176.87,175.61,176.67,10501.0,165.846,166.9694,165.7799,166.7806,10501.0
2020-06-01 10:10:00,176.74,176.97,176.33,176.96,7704.0,166.8466,167.0638,166.4596,167.0543,7704.0
2020-06-01 10:15:00,176.88,176.89,176.16,176.35,14600.0,166.9788,166.9882,166.2991,166.4785,14600.0
2020-06-01 10:20:00,176.26,177.05,176.05,177.05,22871.0,166.3935,167.1393,166.1953,167.1393,22871.0
2020-06-01 10:25:00,177.13,177.41,176.81,177.32,8407.0,167.2148,167.4791,166.9127,167.3942,8407.0
2020-06-01 10:30:00,177.4,178.08,177.31,177.9,13711.0,167.4697,168.1116,167.3847,167.9417,13711.0
2020-06-01 10:35:00,177.84,177.99,177.57,177.99,5550.0,167.8851,168.0267,167.6302,168.0267,5550.0
2020-06-01 10:40:00,177.82,178.4,177.82,177.85,5862.0,167.8662,168.4137,167.8662,167.8945,5862.0
2020-06-01 10:45:00,177.75,177.84,176.93,176.94,6754.0,167.8001,167.8851,167.026,167.0354,6754.0
2020-06-01 10:50:00,176.92,176.97,176.54,176.89,4888.0,167.0166,167.0638,166.6578,166.9882,4888.0
2020-06-01 10:55:00,176.89,177.0,176.37,176.56,9489.0,166.9882,167.0921,166.4974,166.6767,9489.0
2020-06-01 11:00:00,176.61,176.79,175.9,175.9,8371.0,166.7239,166.8938,166.0537,166.0537,8371.0
2020-06-01 11:05:00,175.96,176.36,175.8,175.96,7350.0,166.1103,166.4879,165.9593,166.1103,7350.0
2020-06-01 11:10:00,175.96,176.16,175.74,176.13,8313.0,166.1103,166.2991,165.9026,166.2708,8313.0
2020-06-01 11:15:00,176.16,176.37,175.86,175.88,5741.0,166.2991,166.4974,166.0159,166.0348,5741.0
2020-06-01 11:20:00,175.92,175.92,175.54,175.54,5986.0,166.0725,166.0725,165.7138,165.7138,5986.0
2020-06-01 11:25:00,175.45,176.01,175.23,175.89,4902.0,165.6289,166.1575,165.4212,166.0442,4902.0
2020-06-01 11:30:00,175.99,176.11,175.63,176.11,11104.0,166.1386,166.2519,165.7988,166.2519,11104.0
2020-06-01 11:35:00,176.15,176.48,176.15,176.48,4300.0,166.2897,166.6012,166.2897,166.6012,4300.0
2020-06-01 11:40:00,176.65,176.86,176.31,176.81,6011.0,166.7617,166.9599,166.4407,166.9127,6011.0
2020-06-01 11:45:00,176.84,176.9,176.6,176.84,6099.0,166.941,166.9977,166.7145,166.941,6099.0
2020-06-01 11:50:00,176.76,176.77,176.1,176.1,6604.0,166.8655,166.875,166.2425,166.2425,6604.0
2020-06-01 11:55:00,176.19,176.62,176.18,176.52,5631.0,166.3274,166.7334,166.318,166.639,5631.0
2020-06-01 12:00:00,176.55,176.75,176.41,176.74,4963.0,166.6673,166.8561,166.5351,166.8466,4963.0
2020-06-01 12:05:00,176.81,176.93,176.52,176.7,3624.0,166.9127,167.026,166.639,166.8089,3624.0
2020-06-01 12:10:00,176.6,176.77,176.27,176.27,6410.0,166.7145,166.875,166.403,166.403,6410.0
2020-06-01 12:15:00,176.28,176.61,176.22,176.51,3968.0,166.4124,166.7239,166.3558,166.6295,3968.0
2020-06-01 12:20:00,176.45,176.66,176.43,176.61,4400.0,166.5729,166.7711,166.554,166.7239,4400.0
2020-06-01 12:25:00,176.61,176.61,176.19,176.19,4724.0,166.7239,166.7239,166.3274,166.3274,4724.0
2020-06-01 12:30:00,176.38,176.68,176.38,176.56,4986.0,166.5068,166.79,166.5068,166.6767,4986.0
2020-06-01 12:35:00,176.53,176.61,176.31,176.33,2731.0,166.6484,166.7239,166.4407,166.4596,2731.0
2020-06-01 12:40:00,176.4,176.48,176.33,176.42,2018.0,166.5257,166.6012,166.4596,166.5446,2018.0
2020-06-01 12:45:00,176.43,176.7,176.42,176.64,6566.0,166.554,166.8089,166.5446,166.7522,6566.0
2020-06-01 12:50:00,176.61,176.84,176.59,176.76,3960.0,166.7239,166.941,166.705,166.8655,3960.0
2020-06-01 12:55:00,176.77,176.78,176.4,176.42,5981.0,166.875,166.8844,166.5257,166.5446,5981.0
2020-06-01 13:00:00,176.51,177.41,176.51,177.41,12900.0,166.6295,167.4791,166.6295,167.4791,12900.0
2020-06-01 13:05:00,177.34,177.75,177.27,177.6,7555.0,167.4131,167.8001,167.347,167.6585,7555.0
2020-06-01 13:10:00,177.61,177.63,177.42,177.55,11067.0,167.6679,167.6868,167.4886,167.6113,11067.0
2020-06-01 13:15:00,177.61,177.78,177.38,177.45,4283.0,167.6679,167.8284,167.4508,167.5169,4283.0
2020-06-01 13:20:00,177.42,177.64,177.35,177.64,3800.0,167.4886,167.6963,167.4225,167.6963,3800.0
2020-06-01 13:25:00,177.73,177.79,177.37,177.74,7400.0,167.7812,167.8379,167.4414,167.7907,7400.0
2020-06-01 13:30:00,177.67,177.69,177.52,177.57,2200.0,167.7246,167.7435,167.583,167.6302,2200.0
2020-06-01 13:35:00,177.48,177.68,177.35,177.63,3212.0,167.5452,167.734,167.4225,167.6868,3212.0
2020-06-01 13:40:00,177.58,177.68,177.34,177.34,8226.0,167.6396,167.734,167.4131,167.4131,8226.0
2020-06-01 13:45:00,177.33,177.56,177.33,177.45,3300.0,167.4036,167.6207,167.4036,167.5169,3300.0
2020-06-01 13:50:00,177.39,177.58,176.99,177.09,6580.0,167.4603,167.6396,167.0826,167.1771,6580.0
2020-06-01 13:55:00,177.1,177.28,177.0,177.17,4965.0,167.1865,167.3564,167.0921,167.2526,4965.0
2020-06-01 14:00:00,177.28,177.32,177.1,177.18,2500.0,167.3564,167.3942,167.1865,167.262,2500.0
2020-06-01 14:05:00,177.21,177.26,177.03,177.03,5400.0,167.2903,167.3375,167.1204,167.1204,5400.0
2020-06-01 14:10:00,177.08,177.12,176.93,177.12,3244.0,167.1676,167.2054,167.026,167.2054,3244.0
2020-06-01 14:15:00,177.12,177.12,176.69,176.89,6437.0,167.2054,167.2054,166.7994,166.9882,6437.0
2020-06-01 14:20:00,176.89,176.89,176.61,176.67,4406.0,166.9882,166.9882,166.7239,166.7806,4406.0
2020-06-01 14:25:00,176.72,176.86,176.68,176.78,6675.0,166.8278,166.9599,166.79,166.8844,6675.0
2020-06-01 14:30:00,176.67,176.94,176.58,176.88,4814.0,166.7806,167.0354,166.6956,166.9788,4814.0
2020-06-01 14:35:00,176.96,177.2,176.88,177.13,6618.0,167.0543,167.2809,166.9788,167.2148,6618.0
2020-06-01 14:40:00,177.19,177.19,176.9,176.97,5432.0,167.2715,167.2715,166.9977,167.0638,5432.0
2020-06-01 14:45:00,176.94,177.31,176.87,177.31,5639.0,167.0354,167.3847,166.9694,167.3847,5639.0
2020-06-01 14:50:00,177.29,177.52,177.17,177.34,7510.0,167.3659,167.583,167.2526,167.4131,7510.0
2020-06-01 14:55:00,177.38,177.56,177.28,177.44,7552.0,167.4508,167.6207,167.3564,167.5075,7552.0
2020-06-01 15:00:00,177.44,177.51,177.34,177.46,5565.0,167.5075,167.5735,167.4131,167.5263,5565.0
2020-06-01 15:05:00,177.49,177.51,177.08,177.42,10588.0,167.5547,167.5735,167.1676,167.4886,10588.0
2020-06-01 15:10:00,177.42,177.45,176.94,176.98,7142.0,167.4886,167.5169,167.0354,167.0732,7142.0
2020-06-01 15:15:00,176.9,177.21,176.68,177.18,6944.0,166.9977,167.2903,166.79,167.262,6944.0
2020-06-01 15:20:00,177.09,177.12,176.95,176.96,6915.0,167.1771,167.2054,167.0449,167.0543,6915.0
2020-06-01 15:25:00,177.0,177.47,176.99,177.35,7673.0,167.0921,167.5358,167.0826,167.4225,7673.0
2020-06-01 15:30:00,177.4,177.56,177.25,177.45,6918.0,167.4697,167.6207,167.3281,167.5169,6918.0
2020-06-01 15:35:00,177.47,177.96,177.18,177.18,27362.0,167.5358,167.9984,167.262,167.262,27362.0
2020-06-01 15:40:00,177.21,177.25,177.03,177.21,9671.0,167.2903,167.3281,167.1204,167.2903,9671.0
2020-06-01 15:45:00,177.26,177.3,176.91,176.96,11049.0,167.3375,167.3753,167.0071,167.0543,11049.0
2020-06-01 15:50:00,176.85,177.13,176.06,176.28,39562.0,166.9505,167.2148,166.2047,166.4124,39562.0
2020-06-01 15:55:00,176.2,176.28,175.82,175.96,71727.0,166.3369,166.4124,165.9781,166.1103,71727.0
2020-06-02 09:30:00,175.3,176.28,174.97,175.57,18239.0,165.4873,166.4124,165.1757,165.7421,18239.0
2020-06-02 09:35:00,175.29,175.42,174.64,175.03,13786.0,165.4778,165.6005,164.8642,165.2324,13786.0
2020-06-02 09:40:00,174.76,174.92,174.22,174.66,8515.0,164.9775,165.1285,164.4677,164.8831,8515.0
2020-06-02 09:45:00,174.75,174.94,174.48,174.8,9041.0,164.968,165.1474,164.7132,165.0152,9041.0
2020-06-02 09:50:00,174.91,175.9,174.91,175.66,6016.0,165.1191,166.0537,165.1191,165.8271,6016.0
2020-06-02 09:55:00,175.59,176.58,175.44,176.57,4100.0,165.761,166.6956,165.6194,166.6862,4100.0
2020-06-02 10:00:00,176.54,176.85,176.48,176.48,2700.0,166.6578,166.9505,166.6012,166.6012,2700.0
2020-06-02 10:05:00,176.56,176.7,176.34,176.69,2100.0,166.6767,166.8089,166.469,166.7994,2100.0
2020-06-02 10:10:00,176.61,177.25,176.47,176.53,15336.0,166.7239,167.3281,166.5918,166.6484,15336.0
2020-06-02 10:15:00,176.53,176.86,176.41,176.53,3400.0,166.6484,166.9599,166.5351,166.6484,3400.0
2020-06-02 10:20:00,176.6,176.89,176.58,176.71,6936.0,166.7145,166.9882,166.6956,166.8183,6936.0
2020-06-02 10:25:00,176.79,176.91,176.55,176.68,3798.0,166.8938,167.0071,166.6673,166.79,3798.0
2020-06-02 10:30:00,176.71,176.71,175.63,175.63,3471.0,166.8183,166.8183,165.7988,165.7988,3471.0
2020-06-02 10:35:00,175.79,176.32,175.79,176.11,5200.0,165.9498,166.4502,165.9498,166.2519,5200.0
2020-06-02 10:40:00,175.85,175.96,175.46,175.51,1985.0,166.0065,166.1103,165.6383,165.6855,1985.0
2020-06-02 10:45:00,175.46,175.46,174.6,174.6,4840.0,165.6383,165.6383,164.8264,164.8264,4840.0
2020-06-02 10:50:00,174.5,174.5,174.01,174.14,6701.0,164.732,164.732,164.2695,164.3922,6701.0
2020-06-02 10:55:00,174.01,174.33,174.01,174.23,7650.0,164.2695,164.5715,164.2695,164.4771,7650.0
2020-06-02 11:00:00,174.14,174.18,173.36,173.62,5230.0,164.3922,164.4299,163.6558,163.9013,5230.0
2020-06-02 11:05:00,173.86,173.93,172.94,173.09,8679.0,164.1279,164.1939,163.2594,163.401,8679.0
2020-06-02 11:10:00,173.1,173.58,173.09,173.09,5470.0,163.4104,163.8635,163.401,163.401,5470.0
2020-06-02 11:15:00,173.21,174.0,173.18,173.9,5608.0,163.5142,164.26,163.4859,164.1656,5608.0
2020-06-02 11:20:00,173.98,174.12,173.71,173.76,10624.0,164.2411,164.3733,163.9863,164.0335,10624.0
2020-06-02 11:25:00,173.81,173.85,173.4,173.4,7421.0,164.0807,164.1184,163.6936,163.6936,7421.0
2020-06-02 11:30:00,173.22,173.78,173.22,173.77,5411.0,163.5237,164.0523,163.5237,164.0429,5411.0
2020-06-02 11:35:00,173.87,173.96,173.68,173.93,5500.0,164.1373,164.2223,163.9579,164.1939,5500.0
2020-06-02 11:40:00,174.02,174.34,174.02,174.25,2542.0,164.2789,164.581,164.2789,164.496,2542.0
2020-06-02 11:45:00,174.1,174.28,173.96,174.28,2100.0,164.3544,164.5243,164.2223,164.5243,2100.0
2020-06-02 11:50:00,174.0,174.13,173.9,174.13,1800.0,164.26,164.3827,164.1656,164.3827,1800.0
2020-06-02 11:55:00,174.03,174.22,173.68,174.05,5100.0,164.2883,164.4677,163.9579,164.3072,5100.0
2020-06-02 12:00:00,173.97,174.51,173.93,174.34,4396.0,164.2317,164.7415,164.1939,164.581,4396.0
2020-06-02 12:05:00,174.42,174.53,174.33,174.34,2518.0,164.6565,164.7604,164.5715,164.581,2518.0
2020-06-02 12:10:00,174.27,174.84,174.27,174.63,9710.0,164.5149,165.053,164.5149,164.8548,9710.0
2020-06-02 12:15:00,174.62,174.62,174.35,174.51,3757.0,164.8453,164.8453,164.5904,164.7415,3757.0
2020-06-02 12:20:00,174.48,174.66,174.37,174.4,6821.0,164.7132,164.8831,164.6093,164.6376,6821.0
2020-06-02 12:25:00,174.42,174.55,174.25,174.36,4251.0,164.6565,164.7792,164.496,164.5999,4251.0
2020-06-02 12:30:00,174.4,174.56,174.31,174.42,2900.0,164.6376,164.7887,164.5527,164.6565,2900.0
2020-06-02 12:35:00,174.41,174.45,174.25,174.37,5505.0,164.6471,164.6848,164.496,164.6093,5505.0
2020-06-02 12:40:00,174.44,174.54,174.13,174.53,4451.0,164.6754,164.7698,164.3827,164.7604,4451.0
2020-06-02 12:45:00,174.52,174.52,174.34,174.38,2100.0,164.7509,164.7509,164.581,164.6187,2100.0
2020-06-02 12:50:00,174.45,174.5,174.19,174.28,4200.0,164.6848,164.732,164.4394,164.5243,4200.0
2020-06-02 12:55:00,174.28,174.54,174.28,174.35,5500.0,164.5243,164.7698,164.5243,164.5904,5500.0
2020-06-02 13:00:00,174.3,174.67,174.3,174.67,2990.0,164.5432,164.8925,164.5432,164.8925,2990.0
2020-06-02 13:05:00,174.71,174.96,174.65,174.7,3775.0,164.9303,165.1663,164.8736,164.9208,3775.0
2020-06-02 13:10:00,174.68,174.84,174.67,174.71,1324.0,164.902,165.053,164.8925,164.9303,1324.0
2020-06-02 13:15:00,174.66,174.96,174.61,174.96,2400.0,164.8831,165.1663,164.8359,165.1663,2400.0
2020-06-02 13:20:00,174.97,175.04,174.82,174.89,4451.0,165.1757,165.2418,165.0341,165.1002,4451.0
2020-06-02 13:25:00,174.81,175.0,174.8,174.89,3900.0,165.0247,165.204,165.0152,165.1002,3900.0
2020-06-02 13:30:00,174.89,175.31,174.89,175.31,3748.0,165.1002,165.4967,165.1002,165.4967,3748.0
2020-06-02 13:35:00,175.38,175.83,175.34,175.71,10180.0,165.5628,165.9876,165.525,165.8743,10180.0
2020-06-02 13:40:00,175.71,175.74,175.56,175.72,3122.0,165.8743,165.9026,165.7327,165.8837,3122.0
2020-06-02 13:45:00,175.74,175.74,175.41,175.43,2694.0,165.9026,165.9026,165.5911,165.61,2694.0
2020-06-02 13:50:00,175.43,175.57,175.3,175.33,2221.0,165.61,165.7421,165.4873,165.5156,2221.0
2020-06-02 13:55:00,175.3,175.36,175.21,175.28,3000.0,165.4873,165.5439,165.4023,165.4684,3000.0
2020-06-02 14:00:00,175.3,175.65,175.3,175.5,3186.0,165.4873,165.8177,165.4873,165.6761,3186.0
2020-06-02 14:05:00,175.45,175.45,175.01,175.31,3437.0,165.6289,165.6289,165.2135,165.4967,3437.0
2020-06-02 14:10:00,175.33,175.41,175.22,175.38,2648.0,165.5156,165.5911,165.4117,165.5628,2648.0
2020-06-02 14:15:00,175.32,175.67,175.19,175.66,3000.0,165.5061,165.8365,165.3834,165.8271,3000.0
2020-06-02 14:20:00,175.63,175.88,175.45,175.87,3415.0,165.7988,166.0348,165.6289,166.0253,3415.0
2020-06-02 14:25:00,175.82,175.88,175.49,175.55,3944.0,165.9781,166.0348,165.6666,165.7233,3944.0
2020-06-02 14:30:00,175.59,175.61,175.17,175.2,1896.0,165.761,165.7799,165.3645,165.3928,1896.0
2020-06-02 14:35:00,175.15,175.32,175.08,175.14,5741.0,165.3456,165.5061,165.2796,165.3362,5741.0
2020-06-02 14:40:00,175.22,175.76,175.22,175.66,3290.0,165.4117,165.9215,165.4117,165.8271,3290.0
2020-06-02 14:45:00,175.71,175.85,175.65,175.76,4188.0,165.8743,166.0065,165.8177,165.9215,4188.0
2020-06-02 14:50:00,175.76,175.86,175.53,175.7,2620.0,165.9215,166.0159,165.7044,165.8649,2620.0
2020-06-02 14:55:00,175.75,175.87,175.6,175.6,3900.0,165.9121,166.0253,165.7705,165.7705,3900.0
2020-06-02 15:00:00,175.69,175.82,175.34,175.51,5164.0,165.8554,165.9781,165.525,165.6855,5164.0
2020-06-02 15:05:00,175.45,175.69,175.28,175.43,3828.0,165.6289,165.8554,165.4684,165.61,3828.0
2020-06-02 15:10:00,175.34,175.5,175.28,175.47,4100.0,165.525,165.6761,165.4684,165.6477,4100.0
2020-06-02 15:15:00,175.49,175.77,175.46,175.62,6465.0,165.6666,165.9309,165.6383,165.7893,6465.0
2020-06-02 15:20:00,175.57,175.76,175.25,175.25,9800.0,165.7421,165.9215,165.44,165.44,9800.0
2020-06-02 15:25:00,175.21,175.35,175.03,175.22,8168.0,165.4023,165.5345,165.2324,165.4117,8168.0
2020-06-02 15:30:00,175.24,175.34,174.91,175.07,5762.0,165.4306,165.525,165.1191,165.2701,5762.0
2020-06-02 15:35:00,175.17,175.69,175.12,175.64,5943.0,165.3645,165.8554,165.3173,165.8082,5943.0
2020-06-02 15:40:00,175.67,175.83,175.47,175.83,8033.0,165.8365,165.9876,165.6477,165.9876,8033.0
2020-06-02 15:45:00,175.76,175.96,175.7,175.94,10934.0,165.9215,166.1103,165.8649,166.0914,10934.0
2020-06-02 15:50:00,175.97,176.75,175.97,176.5,39282.0,166.1197,166.8561,166.1197,166.6201,39282.0
2020-06-02 15:55:00,176.45,177.55,176.43,177.39,52635.0,166.5729,167.6113,166.554,167.4603,52635.0
2020-06-03 09:30:00,178.84,181.59,178.38,181.4,38857.0,168.8291,171.4252,168.3948,171.2458,38857.0
2020-06-03 09:35:00,181.4,181.71,180.39,180.65,14381.0,171.2458,171.5384,170.2923,170.5378,14381.0
2020-06-03 09:40:00,180.66,182.49,180.39,182.04,18111.0,170.5472,172.2748,170.2923,171.85,18111.0
2020-06-03 09:45:00,182.22,183.76,182.22,183.18,26451.0,172.0199,173.4737,172.0199,172.9262,26451.0
2020-06-03 09:50:00,183.38,183.75,182.73,183.0,13124.0,173.115,173.4642,172.5013,172.7562,13124.0
2020-06-03 09:55:00,182.91,183.35,182.44,183.25,10651.0,172.6713,173.0866,172.2276,172.9922,10651.0
2020-06-03 10:00:00,183.36,183.92,183.13,183.53,20524.0,173.0961,173.6247,172.879,173.2566,20524.0
2020-06-03 10:05:00,183.6,183.71,182.89,183.02,7557.0,173.3226,173.4265,172.6524,172.7751,7557.0
2020-06-03 10:10:00,183.08,183.08,182.45,182.56,12889.0,172.8317,172.8317,172.237,172.3409,12889.0
2020-06-03 10:15:00,182.8,183.12,182.23,182.88,7209.0,172.5674,172.8695,172.0293,172.6429,7209.0
2020-06-03 10:20:00,182.78,182.98,182.43,182.8,6000.0,172.5485,172.7373,172.2181,172.5674,6000.0
2020-06-03 10:25:00,182.81,183.3,182.63,183.16,18083.0,172.5769,173.0394,172.4069,172.9073,18083.0
2020-06-03 10:30:00,183.01,183.01,182.62,182.79,12615.0,172.7657,172.7657,172.3975,172.558,12615.0
2020-06-03 10:35:00,182.82,183.13,182.61,182.97,8506.0,172.5863,172.879,172.3881,172.7279,8506.0
2020-06-03 10:40:00,182.98,183.57,182.93,183.56,11966.0,172.7373,173.2943,172.6901,173.2849,11966.0
2020-06-03 10:45:00,183.78,183.96,183.6,183.79,12342.0,173.4926,173.6625,173.3226,173.502,12342.0
2020-06-03 10:50:00,183.79,184.99,183.68,184.88,17146.0,173.502,174.6348,173.3982,174.531,17146.0
2020-06-03 10:55:00,184.82,185.25,184.41,184.41,39140.0,174.4743,174.8803,174.0873,174.0873,39140.0
2020-06-03 11:00:00,184.4,185.57,184.4,185.54,14870.0,174.0779,175.1824,174.0779,175.154,14870.0
2020-06-03 11:05:00,185.55,185.75,185.2,185.31,13855.0,175.1635,175.3523,174.8331,174.9369,13855.0
2020-06-03 11:10:00,185.21,185.98,185.16,185.76,19347.0,174.8425,175.5694,174.7953,175.3617,19347.0
2020-06-03 11:15:00,185.67,186.19,185.6,185.6,11773.0,175.2768,175.7677,175.2107,175.2107,11773.0
2020-06-03 11:20:00,185.67,185.68,185.19,185.64,10739.0,175.2768,175.2862,174.8236,175.2484,10739.0
2020-06-03 11:25:00,185.59,185.8,185.11,185.33,9362.0,175.2012,175.3995,174.7481,174.9558,9362.0
2020-06-03 11:30:00,185.32,185.37,184.63,185.17,11649.0,174.9464,174.9936,174.295,174.8048,11649.0
2020-06-03 11:35:00,185.11,185.3,184.65,185.22,18958.0,174.7481,174.9275,174.3139,174.852,18958.0
2020-06-03 11:40:00,185.2,185.29,184.68,184.69,16488.0,174.8331,174.918,174.3422,174.3516,16488.0
2020-06-03 11:45:00,184.75,184.88,184.36,184.88,13355.0,174.4083,174.531,174.0401,174.531,13355.0
2020-06-03 11:50:00,184.94,185.07,184.26,184.26,13132.0,174.5876,174.7104,173.9457,173.9457,13132.0
2020-06-03 11:55:00,184.22,184.45,184.06,184.45,14349.0,173.9079,174.1251,173.7569,174.1251,14349.0
2020-06-03 12:00:00,184.47,185.0,184.37,185.0,22535.0,174.1439,174.6443,174.0495,174.6443,22535.0
2020-06-03 12:05:00,185.02,185.27,184.53,184.54,18929.0,174.6632,174.8992,174.2006,174.21,18929.0
2020-06-03 12:10:00,184.58,184.62,184.21,184.39,6067.0,174.2478,174.2855,173.8985,174.0684,6067.0
2020-06-03 12:15:00,184.46,184.75,184.23,184.68,6049.0,174.1345,174.4083,173.9174,174.3422,6049.0
2020-06-03 12:20:00,184.83,184.83,184.43,184.53,4850.0,174.4838,174.4838,174.1062,174.2006,4850.0
2020-06-03 12:25:00,184.55,185.08,184.55,184.98,10293.0,174.2195,174.7198,174.2195,174.6254,10293.0
2020-06-03 12:30:00,185.07,185.08,184.85,184.94,7207.0,174.7104,174.7198,174.5027,174.5876,7207.0
2020-06-03 12:35:00,184.91,185.22,184.7,185.17,20352.0,174.5593,174.852,174.3611,174.8048,20352.0
2020-06-03 12:40:00,185.16,185.16,184.42,184.56,7540.0,174.7953,174.7953,174.0967,174.2289,7540.0
2020-06-03 12:45:00,184.73,184.9,184.57,184.79,4300.0,174.3894,174.5499,174.2383,174.446,4300.0
2020-06-03 12:50:00,184.88,185.2,184.6,184.66,5557.0,174.531,174.8331,174.2667,174.3233,5557.0
2020-06-03 12:55:00,184.59,184.63,184.38,184.38,4221.0,174.2572,174.295,174.059,174.059,4221.0
2020-06-03 13:00:00,184.42,185.0,184.42,184.92,4400.0,174.0967,174.6443,174.0967,174.5688,4400.0
2020-06-03 13:05:00,184.97,185.31,184.87,185.14,6088.0,174.616,174.9369,174.5216,174.7764,6088.0
2020-06-03 13:10:00,185.24,185.28,184.96,185.28,5145.0,174.8708,174.9086,174.6065,174.9086,5145.0
2020-06-03 13:15:00,185.28,185.58,185.2,185.57,6005.0,174.9086,175.1918,174.8331,175.1824,6005.0
2020-06-03 13:20:00,185.57,185.73,185.5,185.65,7969.0,175.1824,175.3334,175.1163,175.2579,7969.0
2020-06-03 13:25:00,185.65,186.0,185.61,185.71,7849.0,175.2579,175.5883,175.2201,175.3145,7849.0
2020-06-03 13:30:00,185.64,185.64,185.27,185.37,8822.0,175.2484,175.2484,174.8992,174.9936,8822.0
2020-06-03 13:35:00,185.37,185.43,184.9,185.33,7302.0,174.9936,175.0502,174.5499,174.9558,7302.0
2020-06-03 13:40:00,185.28,185.39,185.14,185.2,10170.0,174.9086,175.0124,174.7764,174.8331,10170.0
2020-06-03 13:45:00,185.25,185.25,184.92,184.99,10435.0,174.8803,174.8803,174.5688,174.6348,10435.0
2020-06-03 13:50:00,184.94,185.75,184.7,185.58,15045.0,174.5876,175.3523,174.3611,175.1918,15045.0
2020-06-03 13:55:00,185.63,185.85,185.51,185.68,5978.0,175.239,175.4467,175.1257,175.2862,5978.0
2020-06-03 14:00:00,185.74,186.11,185.45,185.88,8721.0,175.3429,175.6921,175.0691,175.475,8721.0
2020-06-03 14:05:00,185.86,185.99,185.69,185.9,4345.0,175.4561,175.5789,175.2957,175.4939,4345.0
2020-06-03 14:10:00,185.97,186.05,185.66,185.75,4842.0,175.56,175.6355,175.2673,175.3523,4842.0
2020-06-03 14:15:00,185.84,185.94,185.51,185.61,5186.0,175.4373,175.5317,175.1257,175.2201,5186.0
2020-06-03 14:20:00,185.68,185.82,185.5,185.57,3420.0,175.2862,175.4184,175.1163,175.1824,3420.0
2020-06-03 14:25:00,185.6,185.6,185.4,185.49,3577.0,175.2107,175.2107,175.0219,175.1068,3577.0
2020-06-03 14:30:00,185.52,185.67,184.99,185.05,6578.0,175.1352,175.2768,174.6348,174.6915,6578.0
2020-06-03 14:35:00,185.05,185.31,184.89,185.18,4400.0,174.6915,174.9369,174.5404,174.8142,4400.0
2020-06-03 14:40:00,185.02,185.05,184.74,184.92,3788.0,174.6632,174.6915,174.3988,174.5688,3788.0
2020-06-03 14:45:00,184.95,185.27,184.87,185.27,6653.0,174.5971,174.8992,174.5216,174.8992,6653.0
2020-06-03 14:50:00,185.25,185.85,185.23,185.75,8813.0,174.8803,175.4467,174.8614,175.3523,8813.0
2020-06-03 14:55:00,185.67,186.02,185.64,185.98,12140.0,175.2768,175.6072,175.2484,175.5694,12140.0
2020-06-03 15:00:00,185.98,186.23,185.88,186.12,17192.0,175.5694,175.8054,175.475,175.7016,17192.0
2020-06-03 15:05:00,186.05,186.16,185.96,186.16,8760.0,175.6355,175.7393,175.5505,175.7393,8760.0
2020-06-03 15:10:00,186.25,186.38,185.98,186.02,14871.0,175.8243,175.947,175.5694,175.6072,14871.0
2020-06-03 15:15:00,186.04,186.24,186.0,186.24,11915.0,175.6261,175.8149,175.5883,175.8149,11915.0
2020-06-03 15:20:00,186.19,186.32,186.11,186.25,9892.0,175.7677,175.8904,175.6921,175.8243,9892.0
2020-06-03 15:25:00,186.27,186.27,186.04,186.08,9216.0,175.8432,175.8432,175.6261,175.6638,9216.0
2020-06-03 15:30:00,186.08,186.15,185.73,185.82,24517.0,175.6638,175.7299,175.3334,175.4184,24517.0
2020-06-03 15:35:00,185.86,186.05,185.67,186.0,21373.0,175.4561,175.6355,175.2768,175.5883,21373.0
2020-06-03 15:40:00,185.95,186.43,185.93,186.11,23956.0,175.5411,175.9942,175.5222,175.6921,23956.0
2020-06-03 15:45:00,186.06,186.45,185.93,186.4,22921.0,175.6449,176.0131,175.5222,175.9659,22921.0
2020-06-03 15:50:00,186.46,186.95,186.37,186.41,56309.0,176.0225,176.4851,175.9376,175.9753,56309.0
2020-06-03 15:55:00,186.41,186.46,185.65,186.05,110472.0,175.9753,176.0225,175.2579,175.6355,110472.0
2020-06-04 09:30:00,184.81,185.17,184.19,184.5,24820.0,174.4649,174.8048,173.8796,174.1723,24820.0
2020-06-04 09:35:00,184.55,185.04,183.69,183.78,12631.0,174.2195,174.682,173.4076,173.4926,12631.0
2020-06-04 09:40:00,183.78,184.81,183.72,184.71,7750.0,173.4926,174.4649,173.4359,174.3705,7750.0
2020-06-04 09:45:00,184.62,184.93,184.21,184.92,7755.0,174.2855,174.5782,173.8985,174.5688,7755.0
2020-06-04 09:50:00,185.05,186.17,184.9,185.91,24830.0,174.6915,175.7488,174.5499,175.5033,24830.0
2020-06-04 09:55:00,185.92,186.41,185.01,185.25,17762.0,175.5128,175.9753,174.6537,174.8803,17762.0
2020-06-04 10:00:00,185.2,185.34,184.7,184.82,11074.0,174.8331,174.9652,174.3611,174.4743,11074.0
2020-06-04 10:05:00,184.69,185.76,184.39,185.73,7715.0,174.3516,175.3617,174.0684,175.3334,7715.0
2020-06-04 10:10:00,185.66,186.25,185.0,186.25,14092.0,175.2673,175.8243,174.6443,175.8243,14092.0
2020-06-04 10:15:00,186.26,187.19,186.07,187.19,16725.0,175.8337,176.7117,175.6544,176.7117,16725.0
2020-06-04 10:20:00,187.17,188.0,186.92,187.96,36287.0,176.6928,177.4763,176.4568,177.4386,36287.0
2020-06-04 10:25:00,187.9,188.05,187.23,187.92,20183.0,177.3819,177.5235,176.7494,177.4008,20183.0
2020-06-04 10:30:00,187.96,188.45,187.57,188.32,11225.0,177.4386,177.9012,177.0704,177.7784,11225.0
2020-06-04 10:35:00,188.31,188.7,187.84,188.31,9985.0,177.769,178.1372,177.3253,177.769,9985.0
2020-06-04 10:40:00,188.23,188.24,187.54,187.58,22239.0,177.6935,177.7029,177.0421,177.0799,22239.0
2020-06-04 10:45:00,187.76,188.22,187.54,188.21,9838.0,177.2498,177.684,177.0421,177.6746,9838.0
2020-06-04 10:50:00,188.0,188.69,188.0,188.69,6399.0,177.4763,178.1277,177.4763,178.1277,6399.0
2020-06-04 10:55:00,188.66,189.04,188.35,188.95,15238.0,178.0994,178.4581,177.8068,178.3732,15238.0
2020-06-04 11:00:00,188.58,189.04,188.31,188.82,7647.0,178.0239,178.4581,177.769,178.2504,7647.0
2020-06-04 11:05:00,188.96,189.12,187.96,187.97,7386.0,178.3826,178.5336,177.4386,177.448,7386.0
2020-06-04 11:10:00,187.72,187.72,186.13,186.42,14901.0,177.212,177.212,175.711,175.9848,14901.0
2020-06-04 11:15:00,186.38,186.46,185.44,185.72,9141.0,175.947,176.0225,175.0596,175.324,9141.0
2020-06-04 11:20:00,185.63,186.56,185.39,186.32,6208.0,175.239,176.117,175.0124,175.8904,6208.0
2020-06-04 11:25:00,186.03,186.25,185.7,186.05,3264.0,175.6166,175.8243,175.3051,175.6355,3264.0
2020-06-04 11:30:00,185.89,186.27,185.89,186.25,1000.0,175.4845,175.8432,175.4845,175.8243,1000.0
2020-06-04 11:35:00,186.18,186.42,186.05,186.27,3500.0,175.7582,175.9848,175.6355,175.8432,3500.0
2020-06-04 11:40:00,186.4,186.54,185.67,185.89,5681.0,175.9659,176.0981,175.2768,175.4845,5681.0
2020-06-04 11:45:00,185.88,186.1,185.87,185.99,900.0,175.475,175.6827,175.4656,175.5789,900.0
2020-06-04 11:50:00,185.85,186.11,185.57,185.76,3275.0,175.4467,175.6921,175.1824,175.3617,3275.0
2020-06-04 11:55:00,185.98,186.15,185.72,186.02,4341.0,175.5694,175.7299,175.324,175.6072,4341.0
2020-06-04 12:00:00,186.08,186.22,185.9,185.91,3950.0,175.6638,175.796,175.4939,175.5033,3950.0
2020-06-04 12:05:00,185.74,186.24,185.74,186.23,3380.0,175.3429,175.8149,175.3429,175.8054,3380.0
2020-06-04 12:10:00,186.13,186.13,185.71,185.72,2100.0,175.711,175.711,175.3145,175.324,2100.0
2020-06-04 12:15:00,185.63,185.91,185.45,185.8,6635.0,175.239,175.5033,175.0691,175.3995,6635.0
2020-06-04 12:20:00,185.7,185.83,185.28,185.7,5580.0,175.3051,175.4278,174.9086,175.3051,5580.0
2020-06-04 12:25:00,185.75,185.75,185.48,185.48,1100.0,175.3523,175.3523,175.0974,175.0974,1100.0
2020-06-04 12:30:00,185.45,185.45,184.63,184.74,4560.0,175.0691,175.0691,174.295,174.3988,4560.0
2020-06-04 12:35:00,184.77,184.95,184.75,184.75,2400.0,174.4271,174.5971,174.4083,174.4083,2400.0
2020-06-04 12:40:00,184.74,185.09,184.74,184.9,9027.0,174.3988,174.7292,174.3988,174.5499,9027.0
2020-06-04 12:45:00,184.94,185.3,184.54,185.23,9200.0,174.5876,174.9275,174.21,174.8614,9200.0
2020-06-04 12:50:00,185.25,185.4,185.06,185.1,5661.0,174.8803,175.0219,174.7009,174.7387,5661.0
2020-06-04 12:55:00,185.19,185.25,184.77,184.85,2950.0,174.8236,174.8803,174.4271,174.5027,2950.0
2020-06-04 13:00:00,184.88,185.23,184.81,185.17,5400.0,174.531,174.8614,174.4649,174.8048,5400.0
2020-06-04 13:05:00,185.12,185.49,185.11,185.48,2000.0,174.7576,175.1068,174.7481,175.0974,2000.0
2020-06-04 13:10:00,185.39,185.78,185.37,185.78,6715.0,175.0124,175.3806,174.9936,175.3806,6715.0
2020-06-04 13:15:00,185.83,185.9,185.42,185.86,4100.0,175.4278,175.4939,175.0408,175.4561,4100.0
2020-06-04 13:20:00,185.8,185.83,185.61,185.62,1915.0,175.3995,175.4278,175.2201,175.2296,1915.0
2020-06-04 13:25:00,185.67,185.86,185.61,185.71,2600.0,175.2768,175.4561,175.2201,175.3145,2600.0
2020-06-04 13:30:00,185.77,186.29,185.77,186.29,5700.0,175.3712,175.8621,175.3712,175.8621,5700.0
2020-06-04 13:35:00,186.37,186.53,186.0,186.44,3589.0,175.9376,176.0886,175.5883,176.0037,3589.0
2020-06-04 13:40:00,186.36,187.1,186.36,186.97,7749.0,175.9281,176.6267,175.9281,176.504,7749.0
2020-06-04 13:45:00,187.0,187.36,186.74,187.25,7401.0,176.5323,176.8722,176.2869,176.7683,7401.0
2020-06-04 13:50:00,187.08,187.1,186.75,186.91,3899.0,176.6078,176.6267,176.2963,176.4474,3899.0
2020-06-04 13:55:00,186.83,186.99,186.78,186.87,26273.0,176.3718,176.5229,176.3246,176.4096,26273.0
2020-06-04 14:00:00,186.96,187.0,186.63,186.63,3504.0,176.4946,176.5323,176.183,176.183,3504.0
2020-06-04 14:05:00,186.5,186.51,186.07,186.4,3496.0,176.0603,176.0697,175.6544,175.9659,3496.0
2020-06-04 14:10:00,186.49,186.65,186.41,186.65,2442.0,176.0509,176.2019,175.9753,176.2019,2442.0
2020-06-04 14:15:00,186.61,186.61,186.27,186.27,4295.0,176.1642,176.1642,175.8432,175.8432,4295.0
2020-06-04 14:20:00,186.17,186.24,185.81,185.81,11290.0,175.7488,175.8149,175.4089,175.4089,11290.0
2020-06-04 14:25:00,185.88,186.06,185.75,185.95,4424.0,175.475,175.6449,175.3523,175.5411,4424.0
2020-06-04 14:30:00,185.94,185.94,185.18,185.31,5041.0,175.5317,175.5317,174.8142,174.9369,5041.0
2020-06-04 14:35:00,185.52,185.76,185.42,185.75,1834.0,175.1352,175.3617,175.0408,175.3523,1834.0
2020-06-04 14:40:00,185.62,185.62,185.19,185.25,4420.0,175.2296,175.2296,174.8236,174.8803,4420.0
2020-06-04 14:45:00,185.32,185.7,185.2,185.7,1775.0,174.9464,175.3051,174.8331,175.3051,1775.0
2020-06-04 14:50:00,185.64,185.95,185.62,185.95,2119.0,175.2484,175.5411,175.2296,175.5411,2119.0
2020-06-04 14:55:00,185.75,185.84,185.0,185.12,4413.0,175.3523,175.4373,174.6443,174.7576,4413.0
2020-06-04 15:00:00,185.1,185.52,185.08,185.43,8712.0,174.7387,175.1352,174.7198,175.0502,8712.0
2020-06-04 15:05:00,185.36,185.37,184.62,184.8,5167.0,174.9841,174.9936,174.2855,174.4555,5167.0
2020-06-04 15:10:00,184.84,184.87,184.45,184.45,5276.0,174.4932,174.5216,174.1251,174.1251,5276.0
2020-06-04 15:15:00,184.37,184.83,184.17,184.83,7294.0,174.0495,174.4838,173.8607,174.4838,7294.0
2020-06-04 15:20:00,184.82,185.17,184.82,185.1,7198.0,174.4743,174.8048,174.4743,174.7387,7198.0
2020-06-04 15:25:00,185.27,185.27,184.97,185.13,4450.0,174.8992,174.8992,174.616,174.767,4450.0
2020-06-04 15:30:00,185.11,185.77,185.08,185.55,8131.0,174.7481,175.3712,174.7198,175.1635,8131.0
2020-06-04 15:35:00,185.55,185.72,185.34,185.41,4511.0,175.1635,175.324,174.9652,175.0313,4511.0
2020-06-04 15:40:00,185.21,185.51,185.05,185.29,6750.0,174.8425,175.1257,174.6915,174.918,6750.0
2020-06-04 15:45:00,185.23,185.81,185.23,185.68,12677.0,174.8614,175.4089,174.8614,175.2862,12677.0
2020-06-04 15:50:00,185.75,185.98,184.93,185.87,31295.0,175.3523,175.5694,174.5782,175.4656,31295.0
2020-06-04 15:55:00,185.99,186.39,185.79,186.29,47113.0,175.5789,175.9565,175.3901,175.8621,47113.0
2020-06-05 09:30:00,190.22,192.82,189.33,192.52,78707.0,179.5721,182.0265,178.7319,181.7433,78707.0
2020-06-05 09:35:00,192.73,195.29,192.72,194.75,45968.0,181.9416,184.3583,181.9321,183.8485,45968.0
2020-06-05 09:40:00,194.77,196.16,194.68,196.04,40853.0,183.8674,185.1796,183.7824,185.0663,40853.0
2020-06-05 09:45:00,195.89,196.25,194.33,194.57,37246.0,184.9247,185.2645,183.452,183.6786,37246.0
2020-06-05 09:50:00,194.69,195.5,194.42,195.27,19624.0,183.7919,184.5565,183.537,184.3394,19624.0
2020-06-05 09:55:00,195.26,195.32,193.07,193.72,23898.0,184.33,184.3866,182.2625,182.8762,23898.0
2020-06-05 10:00:00,193.58,194.27,193.32,193.82,19728.0,182.744,183.3954,182.4985,182.9706,19728.0
2020-06-05 10:05:00,193.66,194.0,193.49,193.76,22090.0,182.8195,183.1405,182.659,182.9139,22090.0
2020-06-05 10:10:00,193.78,193.98,192.97,193.83,16119.0,182.9328,183.1216,182.1681,182.98,16119.0
2020-06-05 10:15:00,193.52,193.53,192.5,192.97,12549.0,182.6874,182.6968,181.7244,182.1681,12549.0
2020-06-05 10:20:00,192.96,192.97,192.3,192.54,12882.0,182.1587,182.1681,181.5356,181.7622,12882.0
2020-06-05 10:25:00,192.53,192.74,191.58,191.76,14292.0,181.7528,181.951,180.8559,181.0259,14292.0
2020-06-05 10:30:00,191.76,192.28,191.56,192.12,13760.0,181.0259,181.5168,180.8371,181.3657,13760.0
2020-06-05 10:35:00,192.12,192.51,191.58,192.5,11470.0,181.3657,181.7339,180.8559,181.7244,11470.0
2020-06-05 10:40:00,192.45,192.51,191.95,191.95,4859.0,181.6772,181.7339,181.2052,181.2052,4859.0
2020-06-05 10:45:00,192.08,192.76,192.08,192.64,8606.0,181.328,181.9699,181.328,181.8566,8606.0
2020-06-05 10:50:00,192.56,193.02,192.4,193.02,2624.0,181.7811,182.2153,181.63,182.2153,2624.0
2020-06-05 10:55:00,193.23,193.58,193.13,193.58,2500.0,182.4136,182.744,182.3192,182.744,2500.0
2020-06-05 11:00:00,193.51,193.87,193.51,193.72,4922.0,182.6779,183.0178,182.6779,182.8762,4922.0
2020-06-05 11:05:00,193.71,193.88,193.44,193.44,4884.0,182.8667,183.0272,182.6118,182.6118,4884.0
2020-06-05 11:10:00,193.45,193.8,193.08,193.34,9124.0,182.6213,182.9517,182.272,182.5174,9124.0
2020-06-05 11:15:00,193.45,193.45,192.55,192.92,2464.0,182.6213,182.6213,181.7716,182.1209,2464.0
2020-06-05 11:20:00,192.82,194.0,192.82,193.93,13677.0,182.0265,183.1405,182.0265,183.0744,13677.0
2020-06-05 11:25:00,194.06,194.1,193.62,193.83,6662.0,183.1971,183.2349,182.7818,182.98,6662.0
2020-06-05 11:30:00,193.83,194.3,193.52,193.87,6319.0,182.98,183.4237,182.6874,183.0178,6319.0
2020-06-05 11:35:00,193.78,193.78,192.65,192.95,2888.0,182.9328,182.9328,181.8661,182.1493,2888.0
2020-06-05 11:40:00,192.99,193.0,192.61,192.96,3387.0,182.187,182.1965,181.8283,182.1587,3387.0
2020-06-05 11:45:00,192.92,193.0,192.62,192.89,2622.0,182.1209,182.1965,181.8377,182.0926,2622.0
2020-06-05 11:50:00,192.86,193.36,192.86,192.97,2821.0,182.0643,182.5363,182.0643,182.1681,2821.0
2020-06-05 11:55:00,192.96,193.13,192.66,192.67,2737.0,182.1587,182.3192,181.8755,181.8849,2737.0
2020-06-05 12:00:00,192.6,192.71,192.3,192.46,1400.0,181.8188,181.9227,181.5356,181.6867,1400.0
2020-06-05 12:05:00,192.48,192.87,192.48,192.53,2459.0,181.7056,182.0737,181.7056,181.7528,2459.0
2020-06-05 12:10:00,192.76,192.9,192.56,192.61,1536.0,181.9699,182.1021,181.7811,181.8283,1536.0
2020-06-05 12:15:00,192.36,192.44,192.08,192.27,3057.0,181.5923,181.6678,181.328,181.5073,3057.0
2020-06-05 12:20:00,192.17,192.82,192.16,192.63,3439.0,181.4129,182.0265,181.4035,181.8472,3439.0
2020-06-05 12:25:00,192.73,193.17,192.6,193.16,5648.0,181.9416,182.3569,181.8188,182.3475,5648.0
2020-06-05 12:30:00,193.25,193.78,193.23,193.51,4630.0,182.4325,182.9328,182.4136,182.6779,4630.0
2020-06-05 12:35:00,193.45,193.79,193.43,193.72,2506.0,182.6213,182.9422,182.6024,182.8762,2506.0
2020-06-05 12:40:00,193.61,193.77,193.09,193.09,8800.0,182.7723,182.9234,182.2814,182.2814,8800.0
2020-06-05 12:45:00,193.14,193.64,193.14,193.44,6021.0,182.3286,182.8006,182.3286,182.6118,6021.0
2020-06-05 12:50:00,193.35,193.35,193.06,193.2,1804.0,182.5269,182.5269,182.2531,182.3853,1804.0
2020-06-05 12:55:00,193.2,193.38,193.06,193.29,2260.0,182.3853,182.5552,182.2531,182.4702,2260.0
2020-06-05 13:00:00,193.45,193.56,193.18,193.27,2038.0,182.6213,182.7251,182.3664,182.4513,2038.0
2020-06-05 13:05:00,193.39,193.52,193.27,193.37,1510.0,182.5646,182.6874,182.4513,182.5457,1510.0
2020-06-05 13:10:00,193.33,193.36,193.08,193.18,6141.0,182.508,182.5363,182.272,182.3664,6141.0
2020-06-05 13:15:00,193.3,193.79,193.26,193.74,4183.0,182.4797,182.9422,182.4419,182.895,4183.0
2020-06-05 13:20:00,193.71,194.06,193.66,193.97,3022.0,182.8667,183.1971,182.8195,183.1122,3022.0
2020-06-05 13:25:00,194.05,194.31,193.93,194.26,5830.0,183.1877,183.4331,183.0744,183.3859,5830.0
2020-06-05 13:30:00,194.27,194.67,194.27,194.42,11327.0,183.3954,183.773,183.3954,183.537,11327.0
2020-06-05 13:35:00,194.5,194.57,194.05,194.15,3905.0,183.6125,183.6786,183.1877,183.2821,3905.0
2020-06-05 13:40:00,194.09,194.12,193.78,194.06,2425.0,183.2254,183.2538,182.9328,183.1971,2425.0
2020-06-05 13:45:00,193.98,194.03,193.59,193.9,3829.0,183.1216,183.1688,182.7534,183.0461,3829.0
2020-06-05 13:50:00,193.88,193.93,193.75,193.78,3049.0,183.0272,183.0744,182.9045,182.9328,3049.0
2020-06-05 13:55:00,193.68,193.91,193.64,193.68,3226.0,182.8384,183.0555,182.8006,182.8384,3226.0
2020-06-05 14:00:00,193.61,193.98,193.59,193.72,2700.0,182.7723,183.1216,182.7534,182.8762,2700.0
2020-06-05 14:05:00,193.55,193.68,193.26,193.28,3614.0,182.7157,182.8384,182.4419,182.4608,3614.0
2020-06-05 14:10:00,193.35,193.7,193.29,193.7,4525.0,182.5269,182.8573,182.4702,182.8573,4525.0
2020-06-05 14:15:00,193.75,194.03,193.69,193.7,3863.0,182.9045,183.1688,182.8478,182.8573,3863.0
2020-06-05 14:20:00,193.83,194.28,193.78,194.28,4004.0,182.98,183.4048,182.9328,183.4048,4004.0
2020-06-05 14:25:00,194.26,194.89,194.25,194.81,9409.0,183.3859,183.9807,183.3765,183.9051,9409.0
2020-06-05 14:30:00,194.84,194.86,194.43,194.45,7849.0,183.9335,183.9523,183.5464,183.5653,7849.0
2020-06-05 14:35:00,194.38,194.99,194.07,194.8,20939.0,183.4992,184.0751,183.2066,183.8957,20939.0
2020-06-05 14:40:00,194.98,195.24,194.62,194.75,9493.0,184.0656,184.3111,183.7258,183.8485,9493.0
2020-06-05 14:45:00,194.61,195.09,194.61,194.88,7584.0,183.7163,184.1695,183.7163,183.9712,7584.0
2020-06-05 14:50:00,194.85,195.2,194.77,194.88,11629.0,183.9429,184.2733,183.8674,183.9712,11629.0
2020-06-05 14:55:00,194.9,194.96,194.3,194.34,10201.0,183.9901,184.0467,183.4237,183.4614,10201.0
2020-06-05 15:00:00,194.38,194.58,194.12,194.25,6042.0,183.4992,183.688,183.2538,183.3765,6042.0
2020-06-05 15:05:00,194.26,194.26,193.58,193.73,5760.0,183.3859,183.3859,182.744,182.8856,5760.0
2020-06-05 15:10:00,193.65,193.74,193.42,193.52,5945.0,182.8101,182.895,182.5929,182.6874,5945.0
2020-06-05 15:15:00,193.59,193.76,193.2,193.55,22596.0,182.7534,182.9139,182.3853,182.7157,22596.0
2020-06-05 15:20:00,193.49,193.73,193.26,193.52,5801.0,182.659,182.8856,182.4419,182.6874,5801.0
2020-06-05 15:25:00,193.57,193.93,193.43,193.77,9815.0,182.7346,183.0744,182.6024,182.9234,9815.0
2020-06-05 15:30:00,193.78,193.93,193.45,193.5,7591.0,182.9328,183.0744,182.6213,182.6685,7591.0
2020-06-05 15:35:00,193.46,193.66,193.05,193.14,10489.0,182.6307,182.8195,182.2437,182.3286,10489.0
2020-06-05 15:40:00,193.06,193.16,192.7,192.92,12718.0,182.2531,182.3475,181.9133,182.1209,12718.0
2020-06-05 15:45:00,192.98,192.99,192.36,192.64,18156.0,182.1776,182.187,181.5923,181.8566,18156.0
2020-06-05 15:50:00,192.76,192.96,192.14,192.53,57758.0,181.9699,182.1587,181.3846,181.7528,57758.0
2020-06-05 15:55:00,192.57,192.72,191.92,192.63,81492.0,181.7905,181.9321,181.1769,181.8472,81492.0
2020-06-08 09:30:00,193.62,194.06,191.42,192.01,34319.0,182.7818,183.1971,180.7049,181.2619,34319.0
2020-06-08 09:35:00,192.04,192.84,191.74,192.2,7324.0,181.2902,182.0454,181.007,181.4412,7324.0
2020-06-08 09:40:00,192.53,192.61,191.28,192.3,7795.0,181.7528,181.8283,180.5727,181.5356,7795.0
2020-06-08 09:45:00,191.88,191.88,190.63,190.85,4345.0,181.1392,181.1392,179.9591,180.1668,4345.0
2020-06-08 09:50:00,190.63,191.02,190.08,190.8,15480.0,179.9591,180.3273,179.4399,180.1196,15480.0
2020-06-08 09:55:00,190.78,190.86,190.04,190.35,6041.0,180.1007,180.1762,179.4022,179.6948,6041.0
2020-06-08 10:00:00,190.42,190.42,189.34,189.57,11521.0,179.7609,179.7609,178.7413,178.9585,11521.0
2020-06-08 10:05:00,189.49,189.68,189.05,189.64,7406.0,178.8829,179.0623,178.4676,179.0245,7406.0
2020-06-08 10:10:00,189.42,189.74,189.23,189.23,6735.0,178.8169,179.1189,178.6375,178.6375,6735.0
2020-06-08 10:15:00,189.27,189.47,188.77,189.15,9882.0,178.6753,178.8641,178.2032,178.562,9882.0
2020-06-08 10:20:00,189.03,190.04,189.02,190.04,4200.0,178.4487,179.4022,178.4392,179.4022,4200.0
2020-06-08 10:25:00,189.99,190.23,189.71,190.2,5663.0,179.3549,179.5815,179.0906,179.5532,5663.0
2020-06-08 10:30:00,190.32,190.41,189.99,190.19,7473.0,179.6665,179.7514,179.3549,179.5438,7473.0
2020-06-08 10:35:00,190.21,191.06,190.2,191.06,3323.0,179.5626,180.3651,179.5532,180.3651,3323.0
2020-06-08 10:40:00,191.15,191.74,191.06,191.22,5269.0,180.45,181.007,180.3651,180.5161,5269.0
2020-06-08 10:45:00,191.35,191.67,191.27,191.67,5485.0,180.6388,180.9409,180.5633,180.9409,5485.0
2020-06-08 10:50:00,191.71,192.04,191.53,191.73,5941.0,180.9787,181.2902,180.8087,180.9975,5941.0
2020-06-08 10:55:00,191.6,191.6,190.72,190.87,7658.0,180.8748,180.8748,180.0441,180.1857,7658.0
2020-06-08 11:00:00,190.89,190.99,190.3,190.43,18844.0,180.2046,180.299,179.6476,179.7703,18844.0
2020-06-08 11:05:00,190.38,190.47,190.08,190.44,6777.0,179.7231,179.8081,179.4399,179.7798,6777.0
2020-06-08 11:10:00,190.47,191.02,190.47,190.76,3299.0,179.8081,180.3273,179.8081,180.0818,3299.0
2020-06-08 11:15:00,190.85,191.21,190.81,191.15,8757.0,180.1668,180.5067,180.129,180.45,8757.0
2020-06-08 11:20:00,191.11,191.45,190.85,190.85,3900.0,180.4123,180.7332,180.1668,180.1668,3900.0
2020-06-08 11:25:00,190.83,190.92,190.32,190.32,6613.0,180.1479,180.2329,179.6665,179.6665,6613.0
2020-06-08 11:30:00,190.37,190.54,190.08,190.32,4135.0,179.7137,179.8742,179.4399,179.6665,4135.0
2020-06-08 11:35:00,190.31,190.37,190.04,190.12,3200.0,179.657,179.7137,179.4022,179.4777,3200.0
2020-06-08 11:40:00,189.94,190.27,189.8,189.82,3170.0,179.3077,179.6193,179.1756,179.1945,3170.0
2020-06-08 11:45:00,189.88,190.39,189.83,190.31,1731.0,179.2511,179.7326,179.2039,179.657,1731.0
2020-06-08 11:50:00,190.21,190.22,189.9,189.9,1345.0,179.5626,179.5721,179.27,179.27,1345.0
2020-06-08 11:55:00,190.02,190.4,190.02,190.35,2051.0,179.3833,179.742,179.3833,179.6948,2051.0
2020-06-08 12:00:00,190.38,190.56,189.8,189.8,3325.0,179.7231,179.893,179.1756,179.1756,3325.0
2020-06-08 12:05:00,189.92,190.36,189.92,190.36,1203.0,179.2889,179.7042,179.2889,179.7042,1203.0
2020-06-08 12:10:00,190.44,190.51,189.87,189.87,3724.0,179.7798,179.8458,179.2417,179.2417,3724.0
2020-06-08 12:15:00,189.96,190.28,189.88,190.28,1572.0,179.3266,179.6287,179.2511,179.6287,1572.0
2020-06-08 12:20:00,190.26,190.69,190.19,190.69,4806.0,179.6098,180.0158,179.5438,180.0158,4806.0
2020-06-08 12:25:00,190.61,190.68,190.45,190.5,1604.0,179.9402,180.0063,179.7892,179.8364,1604.0
2020-06-08 12:30:00,190.3,190.71,190.3,190.71,2991.0,179.6476,180.0346,179.6476,180.0346,2991.0
2020-06-08 12:35:00,190.7,190.89,190.0,190.45,12547.0,180.0252,180.2046,179.3644,179.7892,12547.0
2020-06-08 12:40:00,190.42,190.42,190.15,190.33,4388.0,179.7609,179.7609,179.506,179.6759,4388.0
2020-06-08 12:45:00,190.16,190.31,190.16,190.22,1704.0,179.5154,179.657,179.5154,179.5721,1704.0
2020-06-08 12:50:00,190.28,190.4,190.22,190.22,2700.0,179.6287,179.742,179.5721,179.5721,2700.0
2020-06-08 12:55:00,190.26,190.31,190.13,190.2,1600.0,179.6098,179.657,179.4871,179.5532,1600.0
2020-06-08 13:00:00,190.2,190.21,190.04,190.1,1800.0,179.5532,179.5626,179.4022,179.4588,1800.0
2020-06-08 13:05:00,190.03,190.21,189.93,190.02,8520.0,179.3927,179.5626,179.2983,179.3833,8520.0
2020-06-08 13:10:00,190.02,190.34,190.01,190.34,1799.0,179.3833,179.6854,179.3738,179.6854,1799.0
2020-06-08 13:15:00,190.32,190.4,190.02,190.16,2635.0,179.6665,179.742,179.3833,179.5154,2635.0
2020-06-08 13:20:00,190.14,190.32,190.14,190.22,3103.0,179.4966,179.6665,179.4966,179.5721,3103.0
2020-06-08 13:25:00,190.21,190.25,189.92,190.09,2432.0,179.5626,179.6004,179.2889,179.4494,2432.0
2020-06-08 13:30:00,190.07,190.42,189.95,190.35,2473.0,179.4305,179.7609,179.3172,179.6948,2473.0
2020-06-08 13:35:00,190.49,190.93,190.38,190.81,3048.0,179.827,180.2423,179.7231,180.129,3048.0
2020-06-08 13:40:00,190.82,190.87,190.57,190.63,2209.0,180.1385,180.1857,179.9025,179.9591,2209.0
2020-06-08 13:45:00,190.65,190.8,190.56,190.8,4042.0,179.978,180.1196,179.893,180.1196,4042.0
2020-06-08 13:50:00,190.79,190.86,190.7,190.83,3111.0,180.1102,180.1762,180.0252,180.1479,3111.0
2020-06-08 13:55:00,190.85,191.01,190.74,190.93,3125.0,180.1668,180.3179,180.063,180.2423,3125.0
2020-06-08 14:00:00,190.9,191.44,190.85,191.44,8366.0,180.214,180.7238,180.1668,180.7238,8366.0
2020-06-08 14:05:00,191.35,191.5,191.31,191.38,8853.0,180.6388,180.7804,180.6011,180.6671,8853.0
2020-06-08 14:10:00,191.45,191.53,191.19,191.21,5769.0,180.7332,180.8087,180.4878,180.5067,5769.0
2020-06-08 14:15:00,191.33,191.54,191.31,191.49,2766.0,180.6199,180.8182,180.6011,180.771,2766.0
2020-06-08 14:20:00,191.5,191.64,191.49,191.57,4026.0,180.7804,180.9126,180.771,180.8465,4026.0
2020-06-08 14:25:00,191.75,192.11,191.75,192.06,2836.0,181.0164,181.3563,181.0164,181.3091,2836.0
2020-06-08 14:30:00,192.07,192.09,191.67,191.67,4688.0,181.3185,181.3374,180.9409,180.9409,4688.0
2020-06-08 14:35:00,191.72,191.99,191.7,191.75,3957.0,180.9881,181.243,180.9692,181.0164,3957.0
2020-06-08 14:40:00,191.62,191.7,191.52,191.52,4068.0,180.8937,180.9692,180.7993,180.7993,4068.0
2020-06-08 14:45:00,191.55,191.83,191.48,191.74,15033.0,180.8276,181.092,180.7615,181.007,15033.0
2020-06-08 14:50:00,191.79,191.9,191.12,191.16,7156.0,181.0542,181.158,180.4217,180.4595,7156.0
2020-06-08 14:55:00,191.15,191.29,191.04,191.04,2685.0,180.45,180.5822,180.3462,180.3462,2685.0
2020-06-08 15:00:00,191.01,191.05,190.65,190.65,3400.0,180.3179,180.3556,179.978,179.978,3400.0
2020-06-08 15:05:00,190.67,190.85,190.67,190.75,2469.0,179.9969,180.1668,179.9969,180.0724,2469.0
2020-06-08 15:10:00,190.8,190.94,190.64,190.94,3853.0,180.1196,180.2518,179.9686,180.2518,3853.0
2020-06-08 15:15:00,190.95,190.95,190.76,190.76,2849.0,180.2612,180.2612,180.0818,180.0818,2849.0
2020-06-08 15:20:00,190.76,191.21,190.75,191.04,5040.0,180.0818,180.5067,180.0724,180.3462,5040.0
2020-06-08 15:25:00,191.02,191.13,190.75,190.91,5773.0,180.3273,180.4311,180.0724,180.2235,5773.0
2020-06-08 15:30:00,191.02,191.18,190.9,190.92,3147.0,180.3273,180.4783,180.214,180.2329,3147.0
2020-06-08 15:35:00,190.92,191.02,190.73,190.83,6146.0,180.2329,180.3273,180.0535,180.1479,6146.0
2020-06-08 15:40:00,190.81,191.2,190.81,191.19,6602.0,180.129,180.4972,180.129,180.4878,6602.0
2020-06-08 15:45:00,191.24,191.26,190.98,191.26,6210.0,180.535,180.5539,180.2895,180.5539,6210.0
2020-06-08 15:50:00,191.42,191.64,191.26,191.26,15549.0,180.7049,180.9126,180.5539,180.5539,15549.0
2020-06-08 15:55:00,191.34,191.99,191.32,191.89,33473.0,180.6294,181.243,180.6105,181.1486,33473.0
2020-06-09 09:30:00,190.73,190.73,189.11,189.67,17804.0,180.0535,180.0535,178.5242,179.0529,17804.0
2020-06-09 09:35:00,189.75,190.43,188.65,188.65,8727.0,179.1284,179.7703,178.09,178.09,8727.0
2020-06-09 09:40:00,188.93,190.23,188.69,190.0,8273.0,178.3543,179.5815,178.1277,179.3644,8273.0
2020-06-09 09:45:00,189.77,190.06,189.35,189.35,4545.0,179.1473,179.421,178.7508,178.7508,4545.0
2020-06-09 09:50:00,189.74,190.41,189.56,190.41,6767.0,179.1189,179.7514,178.949,179.7514,6767.0
2020-06-09 09:55:00,190.36,191.39,190.24,190.62,6075.0,179.7042,180.6766,179.591,179.9497,6075.0
2020-06-09 10:00:00,190.5,190.92,190.15,190.7,4406.0,179.8364,180.2329,179.506,180.0252,4406.0
2020-06-09 10:05:00,190.7,190.7,189.65,189.85,7991.0,180.0252,180.0252,179.034,179.2228,7991.0
2020-06-09 10:10:00,189.54,189.66,189.25,189.27,5990.0,178.9301,179.0434,178.6564,178.6753,5990.0
2020-06-09 10:15:00,189.28,190.76,189.13,190.74,3500.0,178.6847,180.0818,178.5431,180.063,3500.0
2020-06-09 10:20:00,190.66,191.08,190.52,190.92,2909.0,179.9874,180.3839,179.8553,180.2329,2909.0
2020-06-09 10:25:00,191.05,191.05,190.25,190.25,6300.0,180.3556,180.3556,179.6004,179.6004,6300.0
2020-06-09 10:30:00,190.29,190.63,189.98,190.58,3425.0,179.6382,179.9591,179.3455,179.9119,3425.0
2020-06-09 10:35:00,190.71,191.47,190.71,191.47,2268.0,180.0346,180.7521,180.0346,180.7521,2268.0
2020-06-09 10:40:00,191.56,192.14,191.48,191.95,2525.0,180.8371,181.3846,180.7615,181.2052,2525.0
2020-06-09 10:45:00,192.13,192.48,192.03,192.19,6570.0,181.3752,181.7056,181.2808,181.4318,6570.0
2020-06-09 10:50:00,192.18,192.4,191.92,192.25,4519.0,181.4224,181.63,181.1769,181.4884,4519.0
2020-06-09 10:55:00,192.21,192.43,192.21,192.23,3078.0,181.4507,181.6584,181.4507,181.4696,3078.0
2020-06-09 11:00:00,192.28,192.48,191.96,192.48,6688.0,181.5168,181.7056,181.2147,181.7056,6688.0
2020-06-09 11:05:00,192.42,192.47,191.94,191.94,1900.0,181.6489,181.6961,181.1958,181.1958,1900.0
2020-06-09 11:10:00,192.01,192.01,191.1,191.31,4084.0,181.2619,181.2619,180.4028,180.6011,4084.0
2020-06-09 11:15:00,191.43,191.58,191.15,191.58,2018.0,180.7143,180.8559,180.45,180.8559,2018.0
2020-06-09 11:20:00,191.76,192.32,191.65,192.32,1960.0,181.0259,181.5545,180.922,181.5545,1960.0
2020-06-09 11:25:00,192.32,192.55,192.3,192.4,3125.0,181.5545,181.7716,181.5356,181.63,3125.0
2020-06-09 11:30:00,192.47,192.55,191.69,191.77,3003.0,181.6961,181.7716,180.9598,181.0353,3003.0
2020-06-09 11:35:00,191.91,191.91,191.02,191.08,6157.0,181.1675,181.1675,180.3273,180.3839,6157.0
2020-06-09 11:40:00,191.07,191.1,190.43,190.51,15844.0,180.3745,180.4028,179.7703,179.8458,15844.0
2020-06-09 11:45:00,190.66,190.84,190.22,190.46,3816.0,179.9874,180.1574,179.5721,179.7986,3816.0
2020-06-09 11:50:00,190.5,190.71,190.31,190.35,7801.0,179.8364,180.0346,179.657,179.6948,7801.0
2020-06-09 11:55:00,190.31,190.65,190.25,190.47,3914.0,179.657,179.978,179.6004,179.8081,3914.0
2020-06-09 12:00:00,190.55,190.7,190.22,190.36,9983.0,179.8836,180.0252,179.5721,179.7042,9983.0
2020-06-09 12:05:00,190.36,190.62,190.21,190.5,10419.0,179.7042,179.9497,179.5626,179.8364,10419.0
2020-06-09 12:10:00,190.51,190.81,190.51,190.8,15206.0,179.8458,180.129,179.8458,180.1196,15206.0
2020-06-09 12:15:00,190.83,190.84,190.6,190.72,6797.0,180.1479,180.1574,179.9308,180.0441,6797.0
2020-06-09 12:20:00,190.8,190.83,190.52,190.56,3936.0,180.1196,180.1479,179.8553,179.893,3936.0
2020-06-09 12:25:00,190.5,190.55,190.14,190.14,4924.0,179.8364,179.8836,179.4966,179.4966,4924.0
2020-06-09 12:30:00,190.32,190.32,190.09,190.14,925.0,179.6665,179.6665,179.4494,179.4966,925.0
2020-06-09 12:35:00,190.05,190.79,189.98,190.75,3308.0,179.4116,180.1102,179.3455,180.0724,3308.0
2020-06-09 12:40:00,190.75,191.13,190.62,191.13,1849.0,180.0724,180.4311,179.9497,180.4311,1849.0
2020-06-09 12:45:00,191.12,191.13,190.81,190.81,4244.0,180.4217,180.4311,180.129,180.129,4244.0
2020-06-09 12:50:00,190.89,191.18,190.85,191.12,3354.0,180.2046,180.4783,180.1668,180.4217,3354.0
2020-06-09 12:55:00,191.18,191.18,190.83,191.0,4055.0,180.4783,180.4783,180.1479,180.3084,4055.0
2020-06-09 13:00:00,190.93,191.19,190.67,191.19,4717.0,180.2423,180.4878,179.9969,180.4878,4717.0
2020-06-09 13:05:00,191.43,191.43,190.95,191.13,2305.0,180.7143,180.7143,180.2612,180.4311,2305.0
2020-06-09 13:10:00,191.11,191.11,190.95,190.95,1100.0,180.4123,180.4123,180.2612,180.2612,1100.0
2020-06-09 13:15:00,191.07,191.14,191.01,191.1,2700.0,180.3745,180.4406,180.3179,180.4028,2700.0
2020-06-09 13:20:00,191.12,191.9,191.12,191.88,3700.0,180.4217,181.158,180.4217,181.1392,3700.0
2020-06-09 13:25:00,191.91,192.22,191.81,192.22,11000.0,181.1675,181.4601,181.0731,181.4601,11000.0
2020-06-09 13:30:00,192.22,192.4,192.16,192.33,5100.0,181.4601,181.63,181.4035,181.564,5100.0
2020-06-09 13:35:00,192.33,192.33,192.01,192.14,4475.0,181.564,181.564,181.2619,181.3846,4475.0
2020-06-09 13:40:00,192.15,192.25,192.0,192.09,4200.0,181.394,181.4884,181.2524,181.3374,4200.0
2020-06-09 13:45:00,192.1,192.11,191.79,191.79,700.0,181.3468,181.3563,181.0542,181.0542,700.0
2020-06-09 13:50:00,191.74,191.74,191.62,191.67,2000.0,181.007,181.007,180.8937,180.9409,2000.0
2020-06-09 13:55:00,191.72,191.72,191.61,191.69,1627.0,180.9881,180.9881,180.8843,180.9598,1627.0
2020-06-09 14:00:00,191.69,191.79,191.36,191.57,3450.0,180.9598,181.0542,180.6483,180.8465,3450.0
2020-06-09 14:05:00,191.5,191.64,191.32,191.33,2297.0,180.7804,180.9126,180.6105,180.6199,2297.0
2020-06-09 14:10:00,191.45,191.68,191.45,191.58,2386.0,180.7332,180.9503,180.7332,180.8559,2386.0
2020-06-09 14:15:00,191.69,191.7,191.43,191.43,1681.0,180.9598,180.9692,180.7143,180.7143,1681.0
2020-06-09 14:20:00,191.35,191.35,191.15,191.25,1000.0,180.6388,180.6388,180.45,180.5444,1000.0
2020-06-09 14:25:00,191.39,191.69,191.3,191.6,18100.0,180.6766,180.9598,180.5916,180.8748,18100.0
2020-06-09 14:30:00,191.51,191.98,191.41,191.82,12701.0,180.7899,181.2336,180.6955,181.0825,12701.0
2020-06-09 14:35:00,191.71,191.76,191.47,191.65,2921.0,180.9787,181.0259,180.7521,180.922,2921.0
2020-06-09 14:40:00,191.76,191.77,191.67,191.77,672.0,181.0259,181.0353,180.9409,181.0353,672.0
2020-06-09 14:45:00,191.88,192.04,191.76,192.0,5778.0,181.1392,181.2902,181.0259,181.2524,5778.0
2020-06-09 14:50:00,192.14,192.16,191.72,191.75,3900.0,181.3846,181.4035,180.9881,181.0164,3900.0
2020-06-09 14:55:00,191.73,191.89,191.71,191.74,2523.0,180.9975,181.1486,180.9787,181.007,2523.0
2020-06-09 15:00:00,191.91,191.93,191.8,191.81,4945.0,181.1675,181.1864,181.0636,181.0731,4945.0
2020-06-09 15:05:00,191.73,191.85,191.66,191.85,3037.0,180.9975,181.1108,180.9315,181.1108,3037.0
2020-06-09 15:10:00,191.91,192.0,191.71,191.84,5156.0,181.1675,181.2524,180.9787,181.1014,5156.0
2020-06-09 15:15:00,191.75,191.96,191.74,191.88,2800.0,181.0164,181.2147,181.007,181.1392,2800.0
2020-06-09 15:20:00,191.87,191.93,191.7,191.71,4403.0,181.1297,181.1864,180.9692,180.9787,4403.0
2020-06-09 15:25:00,191.76,191.95,191.71,191.84,8118.0,181.0259,181.2052,180.9787,181.1014,8118.0
2020-06-09 15:30:00,191.98,191.99,191.47,191.48,2230.0,181.2336,181.243,180.7521,180.7615,2230.0
2020-06-09 15:35:00,191.49,191.85,191.43,191.83,3714.0,180.771,181.1108,180.7143,181.092,3714.0
2020-06-09 15:40:00,191.84,192.04,191.64,191.64,7051.0,181.1014,181.2902,180.9126,180.9126,7051.0
2020-06-09 15:45:00,191.69,191.71,191.16,191.36,5382.0,180.9598,180.9787,180.4595,180.6483,5382.0
2020-06-09 15:50:00,191.27,191.5,191.05,191.25,9955.0,180.5633,180.7804,180.3556,180.5444,9955.0
2020-06-09 15:55:00,191.22,191.5,191.02,191.04,27191.0,180.5161,180.7804,180.3273,180.3462,27191.0
2020-06-10 09:30:00,192.43,193.05,191.55,191.59,12493.0,181.6584,182.2437,180.8276,180.8654,12493.0
2020-06-10 09:35:00,191.94,192.21,191.57,191.82,29453.0,181.1958,181.4507,180.8465,181.0825,29453.0
2020-06-10 09:40:00,191.83,192.01,190.38,190.44,3914.0,181.092,181.2619,179.7231,179.7798,3914.0
2020-06-10 09:45:00,190.44,191.35,190.34,191.31,7343.0,179.7798,180.6388,179.6854,180.6011,7343.0
2020-06-10 09:50:00,191.22,191.68,191.1,191.47,6804.0,180.5161,180.9503,180.4028,180.7521,6804.0
2020-06-10 09:55:00,191.48,191.87,191.25,191.87,9221.0,180.7615,181.1297,180.5444,181.1297,9221.0
2020-06-10 10:00:00,191.88,192.48,191.69,192.25,3566.0,181.1392,181.7056,180.9598,181.4884,3566.0
2020-06-10 10:05:00,192.13,193.21,191.83,192.98,5341.0,181.3752,182.3947,181.092,182.1776,5341.0
2020-06-10 10:10:00,192.8,193.07,192.53,192.59,12579.0,182.0077,182.2625,181.7528,181.8094,12579.0
2020-06-10 10:15:00,192.58,192.77,192.09,192.09,1900.0,181.8,181.9793,181.3374,181.3374,1900.0
2020-06-10 10:20:00,192.22,192.87,192.06,192.55,9019.0,181.4601,182.0737,181.3091,181.7716,9019.0
2020-06-10 10:25:00,192.66,193.13,192.47,192.7,2548.0,181.8755,182.3192,181.6961,181.9133,2548.0
2020-06-10 10:30:00,192.73,193.28,192.25,192.94,2717.0,181.9416,182.4608,181.4884,182.1398,2717.0
2020-06-10 10:35:00,193.01,193.02,192.34,192.57,2570.0,182.2059,182.2153,181.5734,181.7905,2570.0
2020-06-10 10:40:00,192.62,192.96,192.61,192.83,4675.0,181.8377,182.1587,181.8283,182.036,4675.0
2020-06-10 10:45:00,192.79,192.92,192.07,192.07,2000.0,181.9982,182.1209,181.3185,181.3185,2000.0
2020-06-10 10:50:00,191.96,192.21,191.5,192.03,3488.0,181.2147,181.4507,180.7804,181.2808,3488.0
2020-06-10 10:55:00,192.01,192.01,191.4,191.59,2600.0,181.2619,181.2619,180.686,180.8654,2600.0
2020-06-10 11:00:00,191.59,192.1,191.59,191.92,2500.0,180.8654,181.3468,180.8654,181.1769,2500.0
2020-06-10 11:05:00,191.97,192.23,191.82,192.0,2794.0,181.2241,181.4696,181.0825,181.2524,2794.0
2020-06-10 11:10:00,191.95,191.95,191.71,191.82,1500.0,181.2052,181.2052,180.9787,181.0825,1500.0
2020-06-10 11:15:00,191.95,192.36,191.95,192.21,3455.0,181.2052,181.5923,181.2052,181.4507,3455.0
2020-06-10 11:20:00,192.23,192.23,191.83,192.04,1302.0,181.4696,181.4696,181.092,181.2902,1302.0
2020-06-10 11:25:00,191.71,192.24,191.67,192.09,1500.0,180.9787,181.479,180.9409,181.3374,1500.0
2020-06-10 11:30:00,192.11,192.7,191.97,192.44,2210.0,181.3563,181.9133,181.2241,181.6678,2210.0
2020-06-10 11:35:00,192.27,192.86,192.19,192.77,2274.0,181.5073,182.0643,181.4318,181.9793,2274.0
2020-06-10 11:40:00,192.72,192.75,192.42,192.43,6400.0,181.9321,181.9605,181.6489,181.6584,6400.0
2020-06-10 11:45:00,192.37,192.58,192.29,192.43,1865.0,181.6017,181.8,181.5262,181.6584,1865.0
2020-06-10 11:50:00,192.47,192.8,192.47,192.8,2400.0,181.6961,182.0077,181.6961,182.0077,2400.0
2020-06-10 11:55:00,192.78,193.09,192.51,192.95,4400.0,181.9888,182.2814,181.7339,182.1493,4400.0
2020-06-10 12:00:00,193.0,193.28,192.71,192.85,3300.0,182.1965,182.4608,181.9227,182.0549,3300.0
2020-06-10 12:05:00,192.8,192.81,192.49,192.62,2100.0,182.0077,182.0171,181.715,181.8377,2100.0
2020-06-10 12:10:00,192.69,193.09,192.64,192.79,3467.0,181.9038,182.2814,181.8566,181.9982,3467.0
2020-06-10 12:15:00,192.84,193.14,192.67,193.14,1008.0,182.0454,182.3286,181.8849,182.3286,1008.0
2020-06-10 12:20:00,193.25,193.43,193.07,193.26,4100.0,182.4325,182.6024,182.2625,182.4419,4100.0
2020-06-10 12:25:00,193.28,193.28,193.11,193.26,1600.0,182.4608,182.4608,182.3003,182.4419,1600.0
2020-06-10 12:30:00,193.12,193.12,192.8,193.03,2727.0,182.3097,182.3097,182.0077,182.2248,2727.0
2020-06-10 12:35:00,192.82,193.09,192.73,193.09,810.0,182.0265,182.2814,181.9416,182.2814,810.0
2020-06-10 12:40:00,193.13,193.13,192.93,193.0,1482.0,182.3192,182.3192,182.1304,182.1965,1482.0
2020-06-10 12:45:00,192.91,192.91,192.74,192.83,2010.0,182.1115,182.1115,181.951,182.036,2010.0
2020-06-10 12:50:00,192.79,192.94,192.79,192.94,400.0,181.9982,182.1398,181.9982,182.1398,400.0
2020-06-10 12:55:00,193.07,193.09,192.78,192.84,1600.0,182.2625,182.2814,181.9888,182.0454,1600.0
2020-06-10 13:00:00,192.56,192.57,192.29,192.49,1662.0,181.7811,181.7905,181.5262,181.715,1662.0
2020-06-10 13:05:00,192.5,192.53,192.44,192.53,400.0,181.7244,181.7528,181.6678,181.7528,400.0
2020-06-10 13:10:00,192.59,192.7,192.14,192.25,2050.0,181.8094,181.9133,181.3846,181.4884,2050.0
2020-06-10 13:15:00,192.35,192.54,192.34,192.5,2200.0,181.5828,181.7622,181.5734,181.7244,2200.0
2020-06-10 13:20:00,192.3,192.32,192.12,192.12,642.0,181.5356,181.5545,181.3657,181.3657,642.0
2020-06-10 13:25:00,192.13,192.34,192.13,192.22,912.0,181.3752,181.5734,181.3752,181.4601,912.0
2020-06-10 13:30:00,192.3,192.51,192.3,192.42,1408.0,181.5356,181.7339,181.5356,181.6489,1408.0
2020-06-10 13:35:00,192.33,192.77,192.33,192.77,1700.0,181.564,181.9793,181.564,181.9793,1700.0
2020-06-10 13:40:00,192.62,192.74,192.56,192.6,2222.0,181.8377,181.951,181.7811,181.8188,2222.0
2020-06-10 13:45:00,192.59,192.85,192.59,192.61,2804.0,181.8094,182.0549,181.8094,181.8283,2804.0
2020-06-10 13:50:00,192.65,192.83,192.57,192.83,1500.0,181.8661,182.036,181.7905,182.036,1500.0
2020-06-10 13:55:00,192.78,192.79,192.59,192.6,1500.0,181.9888,181.9982,181.8094,181.8188,1500.0
2020-06-10 14:00:00,192.57,193.67,192.08,193.63,3885.0,181.7905,182.829,181.328,182.7912,3885.0
2020-06-10 14:05:00,193.67,194.13,193.52,194.0,17902.0,182.829,183.2632,182.6874,183.1405,17902.0
2020-06-10 14:10:00,194.22,194.61,194.19,194.31,2102.0,183.3482,183.7163,183.3198,183.4331,2102.0
2020-06-10 14:15:00,194.54,194.9,194.45,194.9,3681.0,183.6503,183.9901,183.5653,183.9901,3681.0
2020-06-10 14:20:00,194.67,194.93,194.06,194.35,9950.0,183.773,184.0184,183.1971,183.4709,9950.0
2020-06-10 14:25:00,194.54,194.91,194.54,194.82,2823.0,183.6503,183.9995,183.6503,183.9146,2823.0
2020-06-10 14:30:00,194.99,195.0,194.08,194.08,8092.0,184.0751,184.0845,183.216,183.216,8092.0
2020-06-10 14:35:00,194.09,194.25,193.8,193.89,5014.0,183.2254,183.3765,182.9517,183.0366,5014.0
2020-06-10 14:40:00,193.73,194.02,193.18,194.01,6410.0,182.8856,183.1594,182.3664,183.1499,6410.0
2020-06-10 14:45:00,194.01,194.4,193.57,193.65,3232.0,183.1499,183.5181,182.7346,182.8101,3232.0
2020-06-10 14:50:00,193.78,193.82,193.02,193.02,5496.0,182.9328,182.9706,182.2153,182.2153,5496.0
2020-06-10 14:55:00,193.08,193.4,192.81,193.25,13262.0,182.272,182.5741,182.0171,182.4325,13262.0
2020-06-10 15:00:00,193.33,193.34,192.67,192.93,6655.0,182.508,182.5174,181.8849,182.1304,6655.0
2020-06-10 15:05:00,193.01,193.86,192.94,193.74,16168.0,182.2059,183.0083,182.1398,182.895,16168.0
2020-06-10 15:10:00,193.62,193.94,193.39,193.86,13244.0,182.7818,183.0838,182.5646,183.0083,13244.0
2020-06-10 15:15:00,193.91,194.19,193.55,194.19,7693.0,183.0555,183.3198,182.7157,183.3198,7693.0
2020-06-10 15:20:00,194.15,194.15,193.63,193.67,6141.0,183.2821,183.2821,182.7912,182.829,6141.0
2020-06-10 15:25:00,193.75,194.41,193.35,194.31,8256.0,182.9045,183.5275,182.5269,183.4331,8256.0
2020-06-10 15:30:00,194.27,194.55,194.03,194.35,10682.0,183.3954,183.6597,183.1688,183.4709,10682.0
2020-06-10 15:35:00,194.25,194.45,193.98,194.45,7332.0,183.3765,183.5653,183.1216,183.5653,7332.0
2020-06-10 15:40:00,194.34,194.49,194.09,194.14,12910.0,183.4614,183.6031,183.2254,183.2726,12910.0
2020-06-10 15:45:00,194.12,194.12,193.4,193.66,11456.0,183.2538,183.2538,182.5741,182.8195,11456.0
2020-06-10 15:50:00,193.56,193.86,192.96,193.22,23869.0,182.7251,183.0083,182.1587,182.4041,23869.0
2020-06-10 15:55:00,193.14,193.21,192.67,192.67,25347.0,182.3286,182.3947,181.8849,181.8849,25347.0
2020-06-11 09:30:00,191.32,191.32,187.65,188.24,24242.0,180.6105,180.6105,177.1459,177.7029,24242.0
2020-06-11 09:35:00,188.12,188.31,185.71,186.0,8778.0,177.5896,177.769,175.3145,175.5883,8778.0
2020-06-11 09:40:00,185.54,187.17,185.04,186.98,13880.0,175.154,176.6928,174.682,176.5134,13880.0
2020-06-11 09:45:00,187.0,187.95,186.51,187.39,10867.0,176.5323,177.4291,176.0697,176.9005,10867.0
2020-06-11 09:50:00,187.17,187.96,187.05,187.96,4492.0,176.6928,177.4386,176.5795,177.4386,4492.0
2020-06-11 09:55:00,187.95,188.56,187.69,188.56,8245.0,177.4291,178.005,177.1837,178.005,8245.0
2020-06-11 10:00:00,188.46,188.52,187.49,187.62,11091.0,177.9106,177.9672,176.9949,177.1176,11091.0
2020-06-11 10:05:00,187.39,188.07,187.22,187.76,6170.0,176.9005,177.5424,176.74,177.2498,6170.0
2020-06-11 10:10:00,187.91,189.12,187.91,188.79,5300.0,177.3914,178.5336,177.3914,178.2221,5300.0
2020-06-11 10:15:00,188.84,189.4,188.84,189.24,5785.0,178.2693,178.798,178.2693,178.6469,5785.0
2020-06-11 10:20:00,189.32,189.64,188.89,189.17,6701.0,178.7225,179.0245,178.3165,178.5809,6701.0
2020-06-11 10:25:00,189.08,189.08,188.65,188.65,4380.0,178.4959,178.4959,178.09,178.09,4380.0
2020-06-11 10:30:00,188.8,189.61,188.65,189.48,19460.0,178.2316,178.9962,178.09,178.8735,19460.0
2020-06-11 10:35:00,189.3,189.53,189.0,189.13,8070.0,178.7036,178.9207,178.4204,178.5431,8070.0
2020-06-11 10:40:00,189.23,189.34,187.75,187.75,6855.0,178.6375,178.7413,177.2403,177.2403,6855.0
2020-06-11 10:45:00,187.82,187.87,186.86,187.29,7091.0,177.3064,177.3536,176.4002,176.8061,7091.0
2020-06-11 10:50:00,187.29,187.72,187.04,187.18,4650.0,176.8061,177.212,176.5701,176.7022,4650.0
2020-06-11 10:55:00,187.1,187.21,186.38,186.39,4431.0,176.6267,176.7306,175.947,175.9565,4431.0
2020-06-11 11:00:00,186.52,186.87,186.15,186.35,9650.0,176.0792,176.4096,175.7299,175.9187,9650.0
2020-06-11 11:05:00,186.33,186.73,186.0,186.36,6058.0,175.8998,176.2774,175.5883,175.9281,6058.0
2020-06-11 11:10:00,186.3,186.59,186.27,186.28,3900.0,175.8715,176.1453,175.8432,175.8526,3900.0
2020-06-11 11:15:00,186.37,187.17,186.37,187.1,3483.0,175.9376,176.6928,175.9376,176.6267,3483.0
2020-06-11 11:20:00,187.05,187.43,186.9,186.9,3565.0,176.5795,176.9383,176.4379,176.4379,3565.0
2020-06-11 11:25:00,187.02,187.11,186.18,186.77,4418.0,176.5512,176.6362,175.7582,176.3152,4418.0
2020-06-11 11:30:00,186.83,187.01,186.35,186.35,1800.0,176.3718,176.5418,175.9187,175.9187,1800.0
2020-06-11 11:35:00,186.28,186.61,186.25,186.58,3024.0,175.8526,176.1642,175.8243,176.1358,3024.0
2020-06-11 11:40:00,186.35,186.44,186.11,186.44,3244.0,175.9187,176.0037,175.6921,176.0037,3244.0
2020-06-11 11:45:00,186.5,186.54,185.8,186.16,3135.0,176.0603,176.0981,175.3995,175.7393,3135.0
2020-06-11 11:50:00,185.98,186.31,185.91,186.03,2300.0,175.5694,175.8809,175.5033,175.6166,2300.0
2020-06-11 11:55:00,185.96,186.33,185.76,186.06,2215.0,175.5505,175.8998,175.3617,175.6449,2215.0
2020-06-11 12:00:00,186.03,186.11,185.61,186.01,13521.0,175.6166,175.6921,175.2201,175.5977,13521.0
2020-06-11 12:05:00,185.96,186.01,185.11,185.47,17270.0,175.5505,175.5977,174.7481,175.088,17270.0
2020-06-11 12:10:00,185.47,185.55,185.08,185.12,8443.0,175.088,175.1635,174.7198,174.7576,8443.0
2020-06-11 12:15:00,185.1,185.1,184.17,184.31,9525.0,174.7387,174.7387,173.8607,173.9929,9525.0
2020-06-11 12:20:00,184.34,184.82,184.34,184.41,4553.0,174.0212,174.4743,174.0212,174.0873,4553.0
2020-06-11 12:25:00,184.32,184.32,183.42,183.97,4407.0,174.0023,174.0023,173.1527,173.6719,4407.0
2020-06-11 12:30:00,184.51,185.15,184.51,184.82,2350.0,174.1817,174.7859,174.1817,174.4743,2350.0
2020-06-11 12:35:00,184.86,185.2,184.67,184.75,2594.0,174.5121,174.8331,174.3327,174.4083,2594.0
2020-06-11 12:40:00,184.81,184.84,183.78,183.8,6333.0,174.4649,174.4932,173.4926,173.5114,6333.0
2020-06-11 12:45:00,183.88,184.09,183.45,183.45,5179.0,173.587,173.7852,173.181,173.181,5179.0
2020-06-11 12:50:00,183.56,183.6,183.17,183.2,2267.0,173.2849,173.3226,172.9167,172.945,2267.0
2020-06-11 12:55:00,183.09,183.54,182.73,183.22,5917.0,172.8412,173.266,172.5013,172.9639,5917.0
2020-06-11 13:00:00,183.3,184.36,183.3,184.14,6491.0,173.0394,174.0401,173.0394,173.8324,6491.0
2020-06-11 13:05:00,184.15,184.15,183.59,183.91,5102.0,173.8419,173.8419,173.3132,173.6153,5102.0
2020-06-11 13:10:00,183.81,184.31,183.67,184.3,4319.0,173.5209,173.9929,173.3887,173.9835,4319.0
2020-06-11 13:15:00,184.18,184.69,184.06,184.5,5439.0,173.8702,174.3516,173.7569,174.1723,5439.0
2020-06-11 13:20:00,184.69,184.81,184.46,184.69,5740.0,174.3516,174.4649,174.1345,174.3516,5740.0
2020-06-11 13:25:00,184.56,184.71,184.03,184.1,2654.0,174.2289,174.3705,173.7286,173.7947,2654.0
2020-06-11 13:30:00,183.96,184.5,183.94,184.48,3500.0,173.6625,174.1723,173.6436,174.1534,3500.0
2020-06-11 13:35:00,184.43,184.43,183.74,183.74,3000.0,174.1062,174.1062,173.4548,173.4548,3000.0
2020-06-11 13:40:00,183.73,183.77,183.31,183.37,3203.0,173.4454,173.4831,173.0489,173.1055,3203.0
2020-06-11 13:45:00,183.59,183.93,183.15,183.34,2971.0,173.3132,173.6342,172.8978,173.0772,2971.0
2020-06-11 13:50:00,183.31,183.72,183.15,183.72,3090.0,173.0489,173.4359,172.8978,173.4359,3090.0
2020-06-11 13:55:00,183.76,183.99,183.32,183.62,2845.0,173.4737,173.6908,173.0583,173.3415,2845.0
2020-06-11 14:00:00,183.61,183.61,182.73,182.73,3760.0,173.3321,173.3321,172.5013,172.5013,3760.0
2020-06-11 14:05:00,182.82,183.11,182.62,182.62,3135.0,172.5863,172.8601,172.3975,172.3975,3135.0
2020-06-11 14:10:00,182.54,182.87,182.19,182.26,4805.0,172.322,172.6335,171.9916,172.0577,4805.0
2020-06-11 14:15:00,182.27,182.41,181.87,182.22,4041.0,172.0671,172.1993,171.6895,172.0199,4041.0
2020-06-11 14:20:00,182.11,182.52,182.02,182.5,2359.0,171.916,172.3031,171.8311,172.2842,2359.0
2020-06-11 14:25:00,182.56,182.91,182.43,182.43,3800.0,172.3409,172.6713,172.2181,172.2181,3800.0
2020-06-11 14:30:00,182.55,182.78,181.83,181.93,5833.0,172.3314,172.5485,171.6517,171.7461,5833.0
2020-06-11 14:35:00,181.94,181.94,181.23,181.54,3483.0,171.7556,171.7556,171.0853,171.378,3483.0
2020-06-11 14:40:00,181.42,181.78,180.77,181.03,12136.0,171.2647,171.6045,170.6511,170.8965,12136.0
2020-06-11 14:45:00,181.16,181.54,180.76,180.91,6839.0,171.0192,171.378,170.6416,170.7832,6839.0
2020-06-11 14:50:00,180.78,181.25,180.29,180.31,8047.0,170.6605,171.1042,170.1979,170.2168,8047.0
2020-06-11 14:55:00,180.18,180.81,179.84,180.64,11645.0,170.0941,170.6888,169.7731,170.5283,11645.0
2020-06-11 15:00:00,180.46,181.18,180.21,181.15,8241.0,170.3584,171.0381,170.1224,171.0098,8241.0
2020-06-11 15:05:00,181.21,181.47,181.01,181.47,8080.0,171.0664,171.3119,170.8776,171.3119,8080.0
2020-06-11 15:10:00,181.35,182.07,181.21,181.37,9137.0,171.1986,171.8783,171.0664,171.2175,9137.0
2020-06-11 15:15:00,181.36,181.71,181.03,181.33,17742.0,171.208,171.5384,170.8965,171.1797,17742.0
2020-06-11 15:20:00,181.46,181.48,180.37,180.42,11714.0,171.3024,171.3213,170.2734,170.3206,11714.0
2020-06-11 15:25:00,180.43,180.69,179.89,180.54,8842.0,170.3301,170.5755,169.8203,170.4339,8842.0
2020-06-11 15:30:00,180.36,180.75,179.9,180.47,19672.0,170.264,170.6322,169.8298,170.3678,19672.0
2020-06-11 15:35:00,180.46,180.8,180.21,180.72,13389.0,170.3584,170.6794,170.1224,170.6039,13389.0
2020-06-11 15:40:00,180.72,182.55,180.7,182.51,20762.0,170.6039,172.3314,170.585,172.2937,20762.0
2020-06-11 15:45:00,182.55,182.55,181.64,181.82,28447.0,172.3314,172.3314,171.4724,171.6423,28447.0
2020-06-11 15:50:00,181.55,181.55,180.28,180.4,52371.0,171.3874,171.3874,170.1885,170.3018,52371.0
2020-06-11 15:55:00,180.45,181.33,180.29,180.58,107796.0,170.349,171.1797,170.1979,170.4717,107796.0
2020-06-12 09:30:00,185.96,188.33,185.9,187.13,32665.0,175.5505,177.7879,175.4939,176.655,32665.0
2020-06-12 09:35:00,187.16,187.16,185.25,186.21,13638.0,176.6834,176.6834,174.8803,175.7865,13638.0
2020-06-12 09:40:00,186.37,187.0,186.3,186.53,6696.0,175.9376,176.5323,175.8715,176.0886,6696.0
2020-06-12 09:45:00,186.67,187.59,186.42,186.42,6252.0,176.2208,177.0893,175.9848,175.9848,6252.0
2020-06-12 09:50:00,186.58,187.07,186.32,186.77,3716.0,176.1358,176.5984,175.8904,176.3152,3716.0
2020-06-12 09:55:00,186.79,186.9,186.27,186.39,6082.0,176.3341,176.4379,175.8432,175.9565,6082.0
2020-06-12 10:00:00,186.63,187.0,186.15,186.85,9301.0,176.183,176.5323,175.7299,176.3907,9301.0
2020-06-12 10:05:00,186.82,186.91,186.17,186.18,11814.0,176.3624,176.4474,175.7488,175.7582,11814.0
2020-06-12 10:10:00,186.22,186.35,185.58,185.68,3600.0,175.796,175.9187,175.1918,175.2862,3600.0
2020-06-12 10:15:00,185.52,185.8,185.4,185.4,2888.0,175.1352,175.3995,175.0219,175.0219,2888.0
2020-06-12 10:20:00,185.6,186.47,185.5,186.11,1561.0,175.2107,176.032,175.1163,175.6921,1561.0
2020-06-12 10:25:00,186.08,186.21,185.33,185.33,3900.0,175.6638,175.7865,174.9558,174.9558,3900.0
2020-06-12 10:30:00,185.41,185.62,185.08,185.47,5898.0,175.0313,175.2296,174.7198,175.088,5898.0
2020-06-12 10:35:00,185.48,185.52,184.25,184.39,3820.0,175.0974,175.1352,173.9363,174.0684,3820.0
2020-06-12 10:40:00,184.51,185.4,184.51,185.01,3096.0,174.1817,175.0219,174.1817,174.6537,3096.0
2020-06-12 10:45:00,184.81,185.26,184.48,184.49,15163.0,174.4649,174.8897,174.1534,174.1628,15163.0
2020-06-12 10:50:00,184.49,184.49,183.5,183.66,4032.0,174.1628,174.1628,173.2282,173.3793,4032.0
2020-06-12 10:55:00,183.84,184.04,183.12,183.43,10659.0,173.5492,173.738,172.8695,173.1622,10659.0
2020-06-12 11:00:00,183.41,183.66,182.27,182.27,3170.0,173.1433,173.3793,172.0671,172.0671,3170.0
2020-06-12 11:05:00,182.45,183.98,182.36,183.73,3000.0,172.237,173.6814,172.1521,173.4454,3000.0
2020-06-12 11:10:00,183.63,183.63,182.78,182.92,4196.0,173.351,173.351,172.5485,172.6807,4196.0
2020-06-12 11:15:00,182.72,182.99,181.46,181.68,3490.0,172.4919,172.7468,171.3024,171.5101,3490.0
2020-06-12 11:20:00,181.52,182.2,181.25,181.25,5527.0,171.3591,172.001,171.1042,171.1042,5527.0
2020-06-12 11:25:00,181.25,182.96,181.25,182.96,2945.0,171.1042,172.7185,171.1042,172.7185,2945.0
2020-06-12 11:30:00,182.74,183.13,182.6,183.03,2540.0,172.5108,172.879,172.3786,172.7845,2540.0
2020-06-12 11:35:00,183.74,184.5,183.67,184.27,2962.0,173.4548,174.1723,173.3887,173.9551,2962.0
2020-06-12 11:40:00,184.28,184.29,183.34,183.44,5091.0,173.9646,173.974,173.0772,173.1716,5091.0
2020-06-12 11:45:00,183.69,184.73,183.69,184.58,1510.0,173.4076,174.3894,173.4076,174.2478,1510.0
2020-06-12 11:50:00,184.5,184.61,183.95,184.36,4607.0,174.1723,174.2761,173.653,174.0401,4607.0
2020-06-12 11:55:00,184.45,185.29,184.3,185.19,10086.0,174.1251,174.918,173.9835,174.8236,10086.0
2020-06-12 12:00:00,185.18,185.53,184.96,185.26,8860.0,174.8142,175.1446,174.6065,174.8897,8860.0
2020-06-12 12:05:00,185.37,185.83,185.13,185.3,14960.0,174.9936,175.4278,174.767,174.9275,14960.0
2020-06-12 12:10:00,185.25,185.41,184.79,184.92,4259.0,174.8803,175.0313,174.446,174.5688,4259.0
2020-06-12 12:15:00,184.82,185.32,184.69,185.19,2200.0,174.4743,174.9464,174.3516,174.8236,2200.0
2020-06-12 12:20:00,184.93,185.13,184.03,184.03,4844.0,174.5782,174.767,173.7286,173.7286,4844.0
2020-06-12 12:25:00,184.12,184.26,183.6,183.99,3020.0,173.8135,173.9457,173.3226,173.6908,3020.0
2020-06-12 12:30:00,184.0,184.0,183.11,183.17,3537.0,173.7003,173.7003,172.8601,172.9167,3537.0
2020-06-12 12:35:00,183.15,183.78,183.15,183.59,11900.0,172.8978,173.4926,172.8978,173.3132,11900.0
2020-06-12 12:40:00,183.51,184.08,183.41,183.45,5934.0,173.2377,173.7758,173.1433,173.181,5934.0
2020-06-12 12:45:00,183.31,183.59,183.07,183.34,5400.0,173.0489,173.3132,172.8223,173.0772,5400.0
2020-06-12 12:50:00,183.28,184.14,183.25,184.13,5000.0,173.0206,173.8324,172.9922,173.823,5000.0
2020-06-12 12:55:00,184.19,184.8,184.11,184.5,3551.0,173.8796,174.4555,173.8041,174.1723,3551.0
2020-06-12 13:00:00,184.56,184.57,183.29,183.3,2662.0,174.2289,174.2383,173.03,173.0394,2662.0
2020-06-12 13:05:00,183.38,183.5,183.16,183.47,2229.0,173.115,173.2282,172.9073,173.1999,2229.0
2020-06-12 13:10:00,183.4,183.49,183.11,183.4,3200.0,173.1338,173.2188,172.8601,173.1338,3200.0
2020-06-12 13:15:00,183.27,183.27,182.7,183.08,2819.0,173.0111,173.0111,172.473,172.8317,2819.0
2020-06-12 13:20:00,182.97,183.57,182.58,182.58,2000.0,172.7279,173.2943,172.3597,172.3597,2000.0
2020-06-12 13:25:00,182.72,183.25,182.72,182.98,30699.0,172.4919,172.9922,172.4919,172.7373,30699.0
2020-06-12 13:30:00,183.09,183.09,182.09,182.13,5121.0,172.8412,172.8412,171.8972,171.9349,5121.0
2020-06-12 13:35:00,182.24,182.53,181.64,181.7,2530.0,172.0388,172.3125,171.4724,171.529,2530.0
2020-06-12 13:40:00,181.62,182.35,181.61,181.71,3405.0,171.4535,172.1426,171.444,171.5384,3405.0
2020-06-12 13:45:00,181.71,181.72,180.79,181.22,3750.0,171.5384,171.5479,170.6699,171.0759,3750.0
2020-06-12 13:50:00,181.02,181.23,180.85,181.23,30700.0,170.8871,171.0853,170.7266,171.0853,30700.0
2020-06-12 13:55:00,181.2,181.62,180.48,180.66,5715.0,171.057,171.4535,170.3773,170.5472,5715.0
2020-06-12 14:00:00,180.36,181.7,180.36,181.26,13753.0,170.264,171.529,170.264,171.1136,13753.0
2020-06-12 14:05:00,180.95,181.02,180.07,180.6,18021.0,170.821,170.8871,169.9902,170.4906,18021.0
2020-06-12 14:10:00,180.57,181.98,180.57,181.61,3276.0,170.4623,171.7933,170.4623,171.444,3276.0
2020-06-12 14:15:00,181.38,181.83,180.98,181.21,2339.0,171.2269,171.6517,170.8493,171.0664,2339.0
2020-06-12 14:20:00,181.19,181.37,180.79,180.8,1548.0,171.0475,171.2175,170.6699,170.6794,1548.0
2020-06-12 14:25:00,181.2,181.77,181.01,181.6,4254.0,171.057,171.5951,170.8776,171.4346,4254.0
2020-06-12 14:30:00,181.79,183.2,181.79,182.59,8638.0,171.614,172.945,171.614,172.3692,8638.0
2020-06-12 14:35:00,182.77,182.86,182.11,182.11,2600.0,172.5391,172.6241,171.916,171.916,2600.0
2020-06-12 14:40:00,182.25,182.5,181.6,181.98,2900.0,172.0482,172.2842,171.4346,171.7933,2900.0
2020-06-12 14:45:00,181.89,183.2,181.89,183.1,24845.0,171.7084,172.945,171.7084,172.8506,24845.0
2020-06-12 14:50:00,183.04,184.25,182.81,184.0,24329.0,172.794,173.9363,172.5769,173.7003,24329.0
2020-06-12 14:55:00,183.89,184.04,182.82,184.01,9489.0,173.5964,173.738,172.5863,173.7097,9489.0
2020-06-12 15:00:00,184.0,184.65,183.95,183.96,2372.0,173.7003,174.3139,173.653,173.6625,2372.0
2020-06-12 15:05:00,184.15,185.04,183.78,184.98,15506.0,173.8419,174.682,173.4926,174.6254,15506.0
2020-06-12 15:10:00,184.98,185.18,184.44,184.53,11708.0,174.6254,174.8142,174.1156,174.2006,11708.0
2020-06-12 15:15:00,184.67,184.72,183.26,183.67,7128.0,174.3327,174.3799,173.0017,173.3887,7128.0
2020-06-12 15:20:00,183.65,183.78,182.63,182.63,3493.0,173.3698,173.4926,172.4069,172.4069,3493.0
2020-06-12 15:25:00,182.58,182.87,182.21,182.66,10347.0,172.3597,172.6335,172.0104,172.4353,10347.0
2020-06-12 15:30:00,182.86,182.94,182.26,182.9,6896.0,172.6241,172.6996,172.0577,172.6618,6896.0
2020-06-12 15:35:00,183.05,183.48,183.05,183.42,4816.0,172.8034,173.2094,172.8034,173.1527,4816.0
2020-06-12 15:40:00,183.61,183.73,183.25,183.61,6803.0,173.3321,173.4454,172.9922,173.3321,6803.0
2020-06-12 15:45:00,183.7,184.62,183.64,184.57,10943.0,173.417,174.2855,173.3604,174.2383,10943.0
2020-06-12 15:50:00,184.6,185.53,184.6,184.84,31900.0,174.2667,175.1446,174.2667,174.4932,31900.0
2020-06-12 15:55:00,184.78,185.41,184.54,184.54,61320.0,174.4366,175.0313,174.21,174.21,61320.0
2020-06-15 09:30:00,178.24,178.59,176.58,177.77,41117.0,168.2627,168.5931,166.6956,167.819,41117.0
2020-06-15 09:35:00,177.87,180.49,177.87,179.86,16544.0,167.9134,170.3867,167.9134,169.792,16544.0
2020-06-15 09:40:00,179.4,180.61,179.33,179.98,13891.0,169.3577,170.5,169.2917,169.9053,13891.0
2020-06-15 09:45:00,179.9,180.97,179.84,180.83,17301.0,169.8298,170.8399,169.7731,170.7077,17301.0
2020-06-15 09:50:00,180.66,181.38,180.21,181.19,12353.0,170.5472,171.2269,170.1224,171.0475,12353.0
2020-06-15 09:55:00,181.21,181.68,181.07,181.38,9609.0,171.0664,171.5101,170.9343,171.2269,9609.0
2020-06-15 10:00:00,181.63,182.23,181.22,182.19,8311.0,171.4629,172.0293,171.0759,171.9916,8311.0
2020-06-15 10:05:00,182.14,182.78,182.05,182.56,5800.0,171.9444,172.5485,171.8594,172.3409,5800.0
2020-06-15 10:10:00,182.49,182.73,182.1,182.28,5202.0,172.2748,172.5013,171.9066,172.0765,5202.0
2020-06-15 10:15:00,182.13,182.38,181.93,182.33,8620.0,171.9349,172.1709,171.7461,172.1237,8620.0
2020-06-15 10:20:00,182.25,182.46,181.8,181.98,10740.0,172.0482,172.2465,171.6234,171.7933,10740.0
2020-06-15 10:25:00,182.08,182.3,181.83,182.01,8910.0,171.8877,172.0954,171.6517,171.8216,8910.0
2020-06-15 10:30:00,181.92,181.95,181.5,181.88,8502.0,171.7367,171.765,171.3402,171.6989,8502.0
2020-06-15 10:35:00,182.02,182.15,181.4,181.52,6368.0,171.8311,171.9538,171.2458,171.3591,6368.0
2020-06-15 10:40:00,181.47,181.77,181.16,181.67,9020.0,171.3119,171.5951,171.0192,171.5007,9020.0
2020-06-15 10:45:00,181.72,182.59,181.69,182.41,5130.0,171.5479,172.3692,171.5196,172.1993,5130.0
2020-06-15 10:50:00,182.25,182.91,182.1,182.72,4177.0,172.0482,172.6713,171.9066,172.4919,4177.0
2020-06-15 10:55:00,182.5,182.74,181.98,182.01,5808.0,172.2842,172.5108,171.7933,171.8216,5808.0
2020-06-15 11:00:00,181.92,183.07,181.85,183.06,4324.0,171.7367,172.8223,171.6706,172.8129,4324.0
2020-06-15 11:05:00,183.0,183.24,182.71,183.15,12150.0,172.7562,172.9828,172.4825,172.8978,12150.0
2020-06-15 11:10:00,183.12,183.37,182.73,183.25,5683.0,172.8695,173.1055,172.5013,172.9922,5683.0
2020-06-15 11:15:00,183.17,183.17,182.44,182.46,4072.0,172.9167,172.9167,172.2276,172.2465,4072.0
2020-06-15 11:20:00,182.34,183.16,182.23,183.16,4848.0,172.1332,172.9073,172.0293,172.9073,4848.0
2020-06-15 11:25:00,183.11,183.11,182.18,182.37,12321.0,172.8601,172.8601,171.9821,172.1615,12321.0
2020-06-15 11:30:00,182.46,182.79,182.07,182.33,2900.0,172.2465,172.558,171.8783,172.1237,2900.0
2020-06-15 11:35:00,182.38,182.75,182.08,182.54,3064.0,172.1709,172.5202,171.8877,172.322,3064.0
2020-06-15 11:40:00,182.63,182.63,181.59,181.74,2889.0,172.4069,172.4069,171.4252,171.5668,2889.0
2020-06-15 11:45:00,181.78,181.85,181.6,181.61,3188.0,171.6045,171.6706,171.4346,171.444,3188.0
2020-06-15 11:50:00,181.64,182.13,181.61,181.63,2590.0,171.4724,171.9349,171.444,171.4629,2590.0
2020-06-15 11:55:00,181.35,182.43,181.3,182.31,4100.0,171.1986,172.2181,171.1514,172.1049,4100.0
2020-06-15 12:00:00,182.16,183.08,182.16,182.94,3513.0,171.9632,172.8317,171.9632,172.6996,3513.0
2020-06-15 12:05:00,182.98,183.57,182.96,183.5,3918.0,172.7373,173.2943,172.7185,173.2282,3918.0
2020-06-15 12:10:00,183.57,183.88,183.53,183.7,4489.0,173.2943,173.587,173.2566,173.417,4489.0
2020-06-15 12:15:00,183.71,184.83,183.7,184.59,9230.0,173.4265,174.4838,173.417,174.2572,9230.0
2020-06-15 12:20:00,184.5,184.87,184.46,184.66,4000.0,174.1723,174.5216,174.1345,174.3233,4000.0
2020-06-15 12:25:00,184.79,184.92,184.38,184.52,4054.0,174.446,174.5688,174.059,174.1911,4054.0
2020-06-15 12:30:00,184.59,184.59,184.29,184.29,5919.0,174.2572,174.2572,173.974,173.974,5919.0
2020-06-15 12:35:00,184.41,184.7,184.33,184.54,4893.0,174.0873,174.3611,174.0118,174.21,4893.0
2020-06-15 12:40:00,184.48,185.01,184.48,184.98,5600.0,174.1534,174.6537,174.1534,174.6254,5600.0
2020-06-15 12:45:00,185.12,185.22,184.86,185.02,6380.0,174.7576,174.852,174.5121,174.6632,6380.0
2020-06-15 12:50:00,184.8,184.96,184.58,184.91,2597.0,174.4555,174.6065,174.2478,174.5593,2597.0
2020-06-15 12:55:00,184.81,185.17,184.75,185.17,3527.0,174.4649,174.8048,174.4083,174.8048,3527.0
2020-06-15 13:00:00,185.12,185.18,184.75,185.14,4432.0,174.7576,174.8142,174.4083,174.7764,4432.0
2020-06-15 13:05:00,184.99,185.34,184.87,185.34,2321.0,174.6348,174.9652,174.5216,174.9652,2321.0
2020-06-15 13:10:00,185.41,185.71,185.31,185.55,10615.0,175.0313,175.3145,174.9369,175.1635,10615.0
2020-06-15 13:15:00,185.66,186.05,185.55,185.64,4403.0,175.2673,175.6355,175.1635,175.2484,4403.0
2020-06-15 13:20:00,185.59,185.83,185.32,185.43,4715.0,175.2012,175.4278,174.9464,175.0502,4715.0
2020-06-15 13:25:00,185.39,185.64,185.39,185.48,2866.0,175.0124,175.2484,175.0124,175.0974,2866.0
2020-06-15 13:30:00,185.56,185.56,185.15,185.44,4260.0,175.1729,175.1729,174.7859,175.0596,4260.0
2020-06-15 13:35:00,185.56,185.94,185.54,185.73,4944.0,175.1729,175.5317,175.154,175.3334,4944.0
2020-06-15 13:40:00,185.66,185.84,185.25,185.29,3822.0,175.2673,175.4373,174.8803,174.918,3822.0
2020-06-15 13:45:00,185.39,185.4,184.85,184.85,3797.0,175.0124,175.0219,174.5027,174.5027,3797.0
2020-06-15 13:50:00,184.84,185.21,184.76,184.76,5872.0,174.4932,174.8425,174.4177,174.4177,5872.0
2020-06-15 13:55:00,184.9,185.19,184.75,184.81,3803.0,174.5499,174.8236,174.4083,174.4649,3803.0
2020-06-15 14:00:00,184.87,187.2,184.87,186.92,9304.0,174.5216,176.7211,174.5216,176.4568,9304.0
2020-06-15 14:05:00,186.9,187.56,186.83,187.14,8391.0,176.4379,177.061,176.3718,176.6645,8391.0
2020-06-15 14:10:00,187.03,187.2,186.65,186.93,5659.0,176.5606,176.7211,176.2019,176.4662,5659.0
2020-06-15 14:15:00,187.17,187.84,187.17,187.57,5544.0,176.6928,177.3253,176.6928,177.0704,5544.0
2020-06-15 14:20:00,187.7,187.95,187.24,187.58,12322.0,177.1931,177.4291,176.7589,177.0799,12322.0
2020-06-15 14:25:00,187.59,187.86,187.53,187.69,6448.0,177.0893,177.3442,177.0327,177.1837,6448.0
2020-06-15 14:30:00,187.82,188.13,186.99,187.03,8443.0,177.3064,177.5991,176.5229,176.5606,8443.0
2020-06-15 14:35:00,187.2,187.75,187.2,187.68,5846.0,176.7211,177.2403,176.7211,177.1743,5846.0
2020-06-15 14:40:00,187.63,187.63,187.13,187.14,5996.0,177.1271,177.1271,176.655,176.6645,5996.0
2020-06-15 14:45:00,187.25,187.5,187.14,187.43,6967.0,176.7683,177.0043,176.6645,176.9383,6967.0
2020-06-15 14:50:00,187.4,187.4,186.77,187.0,6353.0,176.9099,176.9099,176.3152,176.5323,6353.0
2020-06-15 14:55:00,186.94,187.2,186.91,187.0,5076.0,176.4757,176.7211,176.4474,176.5323,5076.0
2020-06-15 15:00:00,187.02,187.75,186.95,187.58,4480.0,176.5512,177.2403,176.4851,177.0799,4480.0
2020-06-15 15:05:00,187.52,187.66,187.25,187.44,8732.0,177.0232,177.1554,176.7683,176.9477,8732.0
2020-06-15 15:10:00,187.54,187.79,187.53,187.55,6891.0,177.0421,177.2781,177.0327,177.0515,6891.0
2020-06-15 15:15:00,187.59,187.91,187.34,187.39,8675.0,177.0893,177.3914,176.8533,176.9005,8675.0
2020-06-15 15:20:00,187.44,187.46,186.91,187.15,8069.0,176.9477,176.9666,176.4474,176.6739,8069.0
2020-06-15 15:25:00,187.32,187.57,186.41,186.46,13835.0,176.8344,177.0704,175.9753,176.0225,13835.0
2020-06-15 15:30:00,186.51,186.76,186.32,186.53,13625.0,176.0697,176.3058,175.8904,176.0886,13625.0
2020-06-15 15:35:00,186.43,186.84,186.12,186.7,17185.0,175.9942,176.3813,175.7016,176.2491,17185.0
2020-06-15 15:40:00,186.64,186.97,186.39,186.8,29867.0,176.1925,176.504,175.9565,176.3435,29867.0
2020-06-15 15:45:00,186.74,187.23,186.52,186.98,15364.0,176.2869,176.7494,176.0792,176.5134,15364.0
2020-06-15 15:50:00,186.92,187.59,186.92,186.96,31661.0,176.4568,177.0893,176.4568,176.4946,31661.0
2020-06-15 15:55:00,187.11,187.87,186.94,187.75,43055.0,176.6362,177.3536,176.4757,177.2403,43055.0
2020-06-16 09:30:00,193.86,195.26,193.54,194.92,49599.0,183.0083,184.33,182.7062,184.009,49599.0
2020-06-16 09:35:00,195.1,195.83,194.77,195.46,12045.0,184.1789,184.868,183.8674,184.5188,12045.0
2020-06-16 09:40:00,195.47,196.84,195.47,196.56,18532.0,184.5282,185.8215,184.5282,185.5572,18532.0
2020-06-16 09:45:00,196.46,196.97,195.01,195.01,33623.0,185.4628,185.9442,184.0939,184.0939,33623.0
2020-06-16 09:50:00,195.31,196.15,195.21,196.15,5601.0,184.3772,185.1701,184.2828,185.1701,5601.0
2020-06-16 09:55:00,196.28,196.29,195.24,195.24,9279.0,185.2929,185.3023,184.3111,184.3111,9279.0
2020-06-16 10:00:00,195.42,195.56,194.96,195.27,5973.0,184.481,184.6132,184.0467,184.3394,5973.0
2020-06-16 10:05:00,195.44,195.89,195.23,195.42,6100.0,184.4999,184.9247,184.3016,184.481,6100.0
2020-06-16 10:10:00,195.34,195.92,195.3,195.62,7440.0,184.4055,184.953,184.3677,184.6698,7440.0
2020-06-16 10:15:00,195.38,195.79,195.0,195.06,13062.0,184.4432,184.8303,184.0845,184.1411,13062.0
2020-06-16 10:20:00,195.11,195.24,194.43,194.73,14902.0,184.1883,184.3111,183.5464,183.8296,14902.0
2020-06-16 10:25:00,194.81,195.25,194.65,195.17,7087.0,183.9051,184.3205,183.7541,184.245,7087.0
2020-06-16 10:30:00,195.25,195.27,194.68,194.82,5492.0,184.3205,184.3394,183.7824,183.9146,5492.0
2020-06-16 10:35:00,194.69,194.71,192.69,193.43,14930.0,183.7919,183.8107,181.9038,182.6024,14930.0
2020-06-16 10:40:00,193.44,193.44,192.27,192.75,9249.0,182.6118,182.6118,181.5073,181.9605,9249.0
2020-06-16 10:45:00,192.36,193.38,192.3,193.38,7671.0,181.5923,182.5552,181.5356,182.5552,7671.0
2020-06-16 10:50:00,193.39,193.5,191.61,191.71,8628.0,182.5646,182.6685,180.8843,180.9787,8628.0
2020-06-16 10:55:00,191.81,192.42,190.26,190.26,6663.0,181.0731,181.6489,179.6098,179.6098,6663.0
2020-06-16 11:00:00,190.55,190.65,188.73,190.59,13042.0,179.8836,179.978,178.1655,179.9214,13042.0
2020-06-16 11:05:00,190.77,192.38,190.77,192.0,2841.0,180.0913,181.6112,180.0913,181.2524,2841.0
2020-06-16 11:10:00,191.57,192.09,191.28,192.09,13046.0,180.8465,181.3374,180.5727,181.3374,13046.0
2020-06-16 11:15:00,192.37,193.25,192.37,193.09,3924.0,181.6017,182.4325,181.6017,182.2814,3924.0
2020-06-16 11:20:00,192.82,193.07,192.57,193.02,1848.0,182.0265,182.2625,181.7905,182.2153,1848.0
2020-06-16 11:25:00,192.75,192.87,191.89,191.89,2200.0,181.9605,182.0737,181.1486,181.1486,2200.0
2020-06-16 11:30:00,192.14,193.04,191.95,192.53,2730.0,181.3846,182.2342,181.2052,181.7528,2730.0
2020-06-16 11:35:00,192.53,192.66,192.07,192.1,1700.0,181.7528,181.8755,181.3185,181.3468,1700.0
2020-06-16 11:40:00,192.29,192.99,192.02,192.99,6759.0,181.5262,182.187,181.2713,182.187,6759.0
2020-06-16 11:45:00,192.9,193.71,192.75,193.5,2369.0,182.1021,182.8667,181.9605,182.6685,2369.0
2020-06-16 11:50:00,193.55,193.61,193.02,193.22,2088.0,182.7157,182.7723,182.2153,182.4041,2088.0
2020-06-16 11:55:00,192.92,192.99,192.48,192.76,3632.0,182.1209,182.187,181.7056,181.9699,3632.0
2020-06-16 12:00:00,192.88,192.91,192.0,192.2,2505.0,182.0832,182.1115,181.2524,181.4412,2505.0
2020-06-16 12:05:00,192.16,192.16,191.75,191.94,3030.0,181.4035,181.4035,181.0164,181.1958,3030.0
2020-06-16 12:10:00,191.69,192.16,191.55,192.13,1990.0,180.9598,181.4035,180.8276,181.3752,1990.0
2020-06-16 12:15:00,192.24,192.53,191.84,192.2,2240.0,181.479,181.7528,181.1014,181.4412,2240.0
2020-06-16 12:20:00,192.33,192.43,192.11,192.21,1734.0,181.564,181.6584,181.3563,181.4507,1734.0
2020-06-16 12:25:00,192.29,192.86,192.29,192.81,4620.0,181.5262,182.0643,181.5262,182.0171,4620.0
2020-06-16 12:30:00,192.88,193.31,192.88,193.29,13173.0,182.0832,182.4891,182.0832,182.4702,13173.0
2020-06-16 12:35:00,193.22,194.16,193.22,193.7,6271.0,182.4041,183.2915,182.4041,182.8573,6271.0
2020-06-16 12:40:00,193.79,194.63,193.48,194.63,8026.0,182.9422,183.7352,182.6496,183.7352,8026.0
2020-06-16 12:45:00,194.49,194.5,194.01,194.02,9416.0,183.6031,183.6125,183.1499,183.1594,9416.0
2020-06-16 12:50:00,194.08,194.11,193.76,193.76,3135.0,183.216,183.2443,182.9139,182.9139,3135.0
2020-06-16 12:55:00,193.6,193.84,193.38,193.73,4897.0,182.7629,182.9894,182.5552,182.8856,4897.0
2020-06-16 13:00:00,193.57,193.84,193.19,193.19,4900.0,182.7346,182.9894,182.3758,182.3758,4900.0
2020-06-16 13:05:00,193.16,193.16,192.8,192.98,8116.0,182.3475,182.3475,182.0077,182.1776,8116.0
2020-06-16 13:10:00,193.01,193.15,192.64,192.89,2907.0,182.2059,182.3381,181.8566,182.0926,2907.0
2020-06-16 13:15:00,192.98,193.2,192.95,193.19,1712.0,182.1776,182.3853,182.1493,182.3758,1712.0
2020-06-16 13:20:00,193.24,193.24,192.81,192.93,6234.0,182.423,182.423,182.0171,182.1304,6234.0
2020-06-16 13:25:00,192.93,192.93,192.31,192.54,16769.0,182.1304,182.1304,181.5451,181.7622,16769.0
2020-06-16 13:30:00,192.53,192.67,192.2,192.22,2751.0,181.7528,181.8849,181.4412,181.4601,2751.0
2020-06-16 13:35:00,192.23,192.41,192.13,192.13,7104.0,181.4696,181.6395,181.3752,181.3752,7104.0
2020-06-16 13:40:00,192.1,192.82,192.1,192.78,4909.0,181.3468,182.0265,181.3468,181.9888,4909.0
2020-06-16 13:45:00,192.84,192.85,192.55,192.62,3439.0,182.0454,182.0549,181.7716,181.8377,3439.0
2020-06-16 13:50:00,192.65,192.67,191.88,192.1,6800.0,181.8661,181.8849,181.1392,181.3468,6800.0
2020-06-16 13:55:00,191.96,192.71,191.95,192.59,3405.0,181.2147,181.9227,181.2052,181.8094,3405.0
2020-06-16 14:00:00,192.57,193.18,192.57,193.08,3247.0,181.7905,182.3664,181.7905,182.272,3247.0
2020-06-16 14:05:00,193.04,193.14,193.0,193.07,1400.0,182.2342,182.3286,182.1965,182.2625,1400.0
2020-06-16 14:10:00,193.19,193.59,193.01,193.49,2839.0,182.3758,182.7534,182.2059,182.659,2839.0
2020-06-16 14:15:00,193.34,193.8,193.33,193.34,3302.0,182.5174,182.9517,182.508,182.5174,3302.0
2020-06-16 14:20:00,193.31,193.31,192.08,192.69,15277.0,182.4891,182.4891,181.328,181.9038,15277.0
2020-06-16 14:25:00,192.55,192.83,192.4,192.77,3742.0,181.7716,182.036,181.63,181.9793,3742.0
2020-06-16 14:30:00,193.0,193.29,192.64,192.76,11414.0,182.1965,182.4702,181.8566,181.9699,11414.0
2020-06-16 14:35:00,192.54,192.89,192.52,192.68,2600.0,181.7622,182.0926,181.7433,181.8944,2600.0
2020-06-16 14:40:00,192.35,192.7,192.25,192.41,5669.0,181.5828,181.9133,181.4884,181.6395,5669.0
2020-06-16 14:45:00,192.49,193.09,192.33,193.09,1725.0,181.715,182.2814,181.564,182.2814,1725.0
2020-06-16 14:50:00,193.2,193.2,192.34,192.8,1708.0,182.3853,182.3853,181.5734,182.0077,1708.0
2020-06-16 14:55:00,192.56,192.92,192.37,192.74,215500.0,181.7811,182.1209,181.6017,181.951,215500.0
2020-06-16 15:00:00,192.74,192.8,192.15,192.28,5941.0,181.951,182.0077,181.394,181.5168,5941.0
2020-06-16 15:05:00,192.36,192.51,191.57,191.7,6500.0,181.5923,181.7339,180.8465,180.9692,6500.0
2020-06-16 15:10:00,191.57,191.98,191.57,191.92,3874.0,180.8465,181.2336,180.8465,181.1769,3874.0
2020-06-16 15:15:00,191.77,191.81,191.15,191.28,10833.0,181.0353,181.0731,180.45,180.5727,10833.0
2020-06-16 15:20:00,191.54,191.89,191.52,191.83,5812.0,180.8182,181.1486,180.7993,181.092,5812.0
2020-06-16 15:25:00,191.85,192.35,191.85,192.23,5905.0,181.1108,181.5828,181.1108,181.4696,5905.0
2020-06-16 15:30:00,191.94,192.59,191.94,192.59,7326.0,181.1958,181.8094,181.1958,181.8094,7326.0
2020-06-16 15:35:00,192.56,192.57,192.05,192.09,15679.0,181.7811,181.7905,181.2996,181.3374,15679.0
2020-06-16 15:40:00,192.21,192.63,191.57,191.9,16470.0,181.4507,181.8472,180.8465,181.158,16470.0
2020-06-16 15:45:00,191.87,192.16,191.35,191.85,18957.0,181.1297,181.4035,180.6388,181.1108,18957.0
2020-06-16 15:50:00,192.01,192.92,191.78,192.34,39501.0,181.2619,182.1209,181.0448,181.5734,39501.0
2020-06-16 15:55:00,192.28,193.09,192.08,192.99,87301.0,181.5168,182.2814,181.328,182.187,87301.0
2020-06-17 09:30:00,193.17,194.4,192.17,193.44,36654.0,182.3569,183.5181,181.4129,182.6118,36654.0
2020-06-17 09:35:00,193.29,194.06,193.18,193.84,14877.0,182.4702,183.1971,182.3664,182.9894,14877.0
2020-06-17 09:40:00,193.73,195.48,193.39,195.46,12598.0,182.8856,184.5376,182.5646,184.5188,12598.0
2020-06-17 09:45:00,195.33,196.25,195.05,196.25,10591.0,184.396,185.2645,184.1317,185.2645,10591.0
2020-06-17 09:50:00,196.18,196.3,195.3,195.48,9254.0,185.1985,185.3117,184.3677,184.5376,9254.0
2020-06-17 09:55:00,195.34,195.34,193.9,194.0,15321.0,184.4055,184.4055,183.0461,183.1405,15321.0
2020-06-17 10:00:00,194.13,194.87,193.84,193.85,11355.0,183.2632,183.9618,182.9894,182.9989,11355.0
2020-06-17 10:05:00,193.72,193.92,193.46,193.75,9776.0,182.8762,183.065,182.6307,182.9045,9776.0
2020-06-17 10:10:00,193.72,194.24,193.32,194.12,27426.0,182.8762,183.367,182.4985,183.2538,27426.0
2020-06-17 10:15:00,194.13,194.21,192.83,192.88,7694.0,183.2632,183.3387,182.036,182.0832,7694.0
2020-06-17 10:20:00,192.89,193.43,192.47,193.09,17456.0,182.0926,182.6024,181.6961,182.2814,17456.0
2020-06-17 10:25:00,193.01,193.02,192.36,192.96,19644.0,182.2059,182.2153,181.5923,182.1587,19644.0
2020-06-17 10:30:00,192.81,193.9,192.62,193.6,8141.0,182.0171,183.0461,181.8377,182.7629,8141.0
2020-06-17 10:35:00,193.79,194.26,193.28,194.11,6571.0,182.9422,183.3859,182.4608,183.2443,6571.0
2020-06-17 10:40:00,194.1,194.29,193.99,194.27,10868.0,183.2349,183.4142,183.131,183.3954,10868.0
2020-06-17 10:45:00,194.31,194.66,194.31,194.66,3126.0,183.4331,183.7635,183.4331,183.7635,3126.0
2020-06-17 10:50:00,194.75,195.17,194.75,194.99,14619.0,183.8485,184.245,183.8485,184.0751,14619.0
2020-06-17 10:55:00,195.17,195.41,195.08,195.28,8148.0,184.245,184.4716,184.16,184.3488,8148.0
2020-06-17 11:00:00,195.27,195.31,194.49,194.49,7634.0,184.3394,184.3772,183.6031,183.6031,7634.0
2020-06-17 11:05:00,194.57,195.12,194.47,195.06,6803.0,183.6786,184.1978,183.5842,184.1411,6803.0
2020-06-17 11:10:00,195.02,195.16,194.7,194.76,8226.0,184.1034,184.2355,183.8013,183.8579,8226.0
2020-06-17 11:15:00,194.71,195.02,194.5,194.68,6988.0,183.8107,184.1034,183.6125,183.7824,6988.0
2020-06-17 11:20:00,194.7,194.72,194.0,194.14,6739.0,183.8013,183.8202,183.1405,183.2726,6739.0
2020-06-17 11:25:00,194.16,194.29,194.08,194.1,7944.0,183.2915,183.4142,183.216,183.2349,7944.0
2020-06-17 11:30:00,194.14,194.74,194.05,194.46,6512.0,183.2726,183.8391,183.1877,183.5747,6512.0
2020-06-17 11:35:00,194.44,194.86,194.43,194.68,2539.0,183.5559,183.9523,183.5464,183.7824,2539.0
2020-06-17 11:40:00,194.78,195.23,194.74,195.07,7714.0,183.8768,184.3016,183.8391,184.1506,7714.0
2020-06-17 11:45:00,195.16,195.32,194.6,194.66,5318.0,184.2355,184.3866,183.7069,183.7635,5318.0
2020-06-17 11:50:00,194.49,194.5,194.22,194.36,4906.0,183.6031,183.6125,183.3482,183.4803,4906.0
2020-06-17 11:55:00,194.37,194.77,194.31,194.57,3551.0,183.4898,183.8674,183.4331,183.6786,3551.0
2020-06-17 12:00:00,194.56,194.64,194.35,194.54,4708.0,183.6691,183.7447,183.4709,183.6503,4708.0
2020-06-17 12:05:00,194.59,194.73,194.29,194.38,4393.0,183.6975,183.8296,183.4142,183.4992,4393.0
2020-06-17 12:10:00,194.34,194.39,194.12,194.12,3112.0,183.4614,183.5087,183.2538,183.2538,3112.0
2020-06-17 12:15:00,194.05,194.17,193.86,193.89,3552.0,183.1877,183.301,183.0083,183.0366,3552.0
2020-06-17 12:20:00,194.02,194.12,193.84,193.9,7861.0,183.1594,183.2538,182.9894,183.0461,7861.0
2020-06-17 12:25:00,193.9,194.03,193.9,194.03,2591.0,183.0461,183.1688,183.0461,183.1688,2591.0
2020-06-17 12:30:00,194.09,194.85,194.09,194.69,6603.0,183.2254,183.9429,183.2254,183.7919,6603.0
2020-06-17 12:35:00,194.57,194.75,194.52,194.71,6657.0,183.6786,183.8485,183.6314,183.8107,6657.0
2020-06-17 12:40:00,194.66,194.7,194.32,194.36,5469.0,183.7635,183.8013,183.4426,183.4803,5469.0
2020-06-17 12:45:00,194.38,194.77,194.38,194.56,5355.0,183.4992,183.8674,183.4992,183.6691,5355.0
2020-06-17 12:50:00,194.57,194.63,194.38,194.5,2910.0,183.6786,183.7352,183.4992,183.6125,2910.0
2020-06-17 12:55:00,194.55,194.57,194.38,194.53,3500.0,183.6597,183.6786,183.4992,183.6408,3500.0
2020-06-17 13:00:00,194.57,194.72,194.53,194.7,3367.0,183.6786,183.8202,183.6408,183.8013,3367.0
2020-06-17 13:05:00,194.63,194.63,194.51,194.62,3124.0,183.7352,183.7352,183.6219,183.7258,3124.0
2020-06-17 13:10:00,194.5,194.72,194.5,194.61,6617.0,183.6125,183.8202,183.6125,183.7163,6617.0
2020-06-17 13:15:00,194.63,194.73,194.56,194.59,2445.0,183.7352,183.8296,183.6691,183.6975,2445.0
2020-06-17 13:20:00,194.61,194.7,194.54,194.54,4895.0,183.7163,183.8013,183.6503,183.6503,4895.0
2020-06-17 13:25:00,194.5,194.61,194.24,194.36,4957.0,183.6125,183.7163,183.367,183.4803,4957.0
2020-06-17 13:30:00,194.34,194.7,194.34,194.69,3590.0,183.4614,183.8013,183.4614,183.7919,3590.0
2020-06-17 13:35:00,194.61,194.79,194.55,194.79,4868.0,183.7163,183.8863,183.6597,183.8863,4868.0
2020-06-17 13:40:00,194.67,194.9,194.64,194.86,4552.0,183.773,183.9901,183.7447,183.9523,4552.0
2020-06-17 13:45:00,194.83,194.91,194.72,194.87,3619.0,183.924,183.9995,183.8202,183.9618,3619.0
2020-06-17 13:50:00,194.81,194.81,194.38,194.54,5557.0,183.9051,183.9051,183.4992,183.6503,5557.0
2020-06-17 13:55:00,194.43,194.57,194.21,194.21,4704.0,183.5464,183.6786,183.3387,183.3387,4704.0
2020-06-17 14:00:00,194.2,194.27,193.87,193.98,4963.0,183.3293,183.3954,183.0178,183.1216,4963.0
2020-06-17 14:05:00,193.98,194.3,193.98,194.25,2911.0,183.1216,183.4237,183.1216,183.3765,2911.0
2020-06-17 14:10:00,194.25,194.39,194.19,194.24,5285.0,183.3765,183.5087,183.3198,183.367,5285.0
2020-06-17 14:15:00,194.19,194.33,194.05,194.17,3063.0,183.3198,183.452,183.1877,183.301,3063.0
2020-06-17 14:20:00,194.18,194.39,194.18,194.27,4229.0,183.3104,183.5087,183.3104,183.3954,4229.0
2020-06-17 14:25:00,194.3,194.32,194.08,194.11,6973.0,183.4237,183.4426,183.216,183.2443,6973.0
2020-06-17 14:30:00,194.27,194.29,194.07,194.18,8540.0,183.3954,183.4142,183.2066,183.3104,8540.0
2020-06-17 14:35:00,194.18,194.25,194.16,194.24,5464.0,183.3104,183.3765,183.2915,183.367,5464.0
2020-06-17 14:40:00,194.19,194.57,194.18,194.48,9256.0,183.3198,183.6786,183.3104,183.5936,9256.0
2020-06-17 14:45:00,194.54,194.57,194.24,194.31,8951.0,183.6503,183.6786,183.367,183.4331,8951.0
2020-06-17 14:50:00,194.34,194.52,194.19,194.24,15365.0,183.4614,183.6314,183.3198,183.367,15365.0
2020-06-17 14:55:00,194.3,194.31,194.05,194.13,7708.0,183.4237,183.4331,183.1877,183.2632,7708.0
2020-06-17 15:00:00,194.05,194.24,193.67,194.1,7559.0,183.1877,183.367,182.829,183.2349,7559.0
2020-06-17 15:05:00,194.05,194.25,193.92,194.2,6433.0,183.1877,183.3765,183.065,183.3293,6433.0
2020-06-17 15:10:00,194.22,194.25,193.93,194.25,7776.0,183.3482,183.3765,183.0744,183.3765,7776.0
2020-06-17 15:15:00,194.31,194.48,193.89,194.06,6832.0,183.4331,183.5936,183.0366,183.1971,6832.0
2020-06-17 15:20:00,193.97,194.04,193.49,193.5,6530.0,183.1122,183.1782,182.659,182.6685,6530.0
2020-06-17 15:25:00,193.53,193.86,193.48,193.78,11341.0,182.6968,183.0083,182.6496,182.9328,11341.0
2020-06-17 15:30:00,193.78,194.07,193.47,194.01,8368.0,182.9328,183.2066,182.6401,183.1499,8368.0
2020-06-17 15:35:00,193.96,194.23,193.85,194.0,7569.0,183.1027,183.3576,182.9989,183.1405,7569.0
2020-06-17 15:40:00,193.9,193.96,192.8,193.04,21003.0,183.0461,183.1027,182.0077,182.2342,21003.0
2020-06-17 15:45:00,193.05,193.73,193.01,193.11,8871.0,182.2437,182.8856,182.2059,182.3003,8871.0
2020-06-17 15:50:00,193.0,194.29,193.0,194.14,21397.0,182.1965,183.4142,182.1965,183.2726,21397.0
2020-06-17 15:55:00,194.08,194.28,193.75,193.87,48223.0,183.216,183.4048,182.9045,183.0178,48223.0
2020-06-18 09:30:00,194.29,194.29,193.37,193.72,11056.0,183.4142,183.4142,182.5457,182.8762,11056.0
2020-06-18 09:35:00,193.76,193.76,192.55,193.49,18915.0,182.9139,182.9139,181.7716,182.659,18915.0
2020-06-18 09:40:00,193.48,193.64,192.93,193.05,10600.0,182.6496,182.8006,182.1304,182.2437,10600.0
2020-06-18 09:45:00,192.99,193.38,192.9,193.23,13103.0,182.187,182.5552,182.1021,182.4136,13103.0
2020-06-18 09:50:00,193.21,193.21,192.35,192.39,10916.0,182.3947,182.3947,181.5828,181.6206,10916.0
2020-06-18 09:55:00,192.61,192.76,192.16,192.32,9045.0,181.8283,181.9699,181.4035,181.5545,9045.0
2020-06-18 10:00:00,192.34,193.09,192.19,192.89,8661.0,181.5734,182.2814,181.4318,182.0926,8661.0
2020-06-18 10:05:00,193.0,193.46,192.83,193.33,12194.0,182.1965,182.6307,182.036,182.508,12194.0
2020-06-18 10:10:00,193.31,193.31,193.02,193.28,5237.0,182.4891,182.4891,182.2153,182.4608,5237.0
2020-06-18 10:15:00,193.26,193.52,192.9,193.18,4366.0,182.4419,182.6874,182.1021,182.3664,4366.0
2020-06-18 10:20:00,193.17,193.21,192.63,192.8,3060.0,182.3569,182.3947,181.8472,182.0077,3060.0
2020-06-18 10:25:00,192.86,193.39,192.8,193.17,4258.0,182.0643,182.5646,182.0077,182.3569,4258.0
2020-06-18 10:30:00,193.16,193.41,192.4,193.2,4586.0,182.3475,182.5835,181.63,182.3853,4586.0
2020-06-18 10:35:00,193.23,193.95,193.23,193.66,2458.0,182.4136,183.0933,182.4136,182.8195,2458.0
2020-06-18 10:40:00,193.54,193.62,193.23,193.34,3653.0,182.7062,182.7818,182.4136,182.5174,3653.0
2020-06-18 10:45:00,193.12,193.36,192.86,192.86,2706.0,182.3097,182.5363,182.0643,182.0643,2706.0
2020-06-18 10:50:00,192.85,192.85,192.4,192.53,5328.0,182.0549,182.0549,181.63,181.7528,5328.0
2020-06-18 10:55:00,192.59,193.54,192.55,193.46,5591.0,181.8094,182.7062,181.7716,182.6307,5591.0
2020-06-18 11:00:00,193.49,193.49,193.2,193.22,7800.0,182.659,182.659,182.3853,182.4041,7800.0
2020-06-18 11:05:00,193.19,193.36,193.07,193.36,5809.0,182.3758,182.5363,182.2625,182.5363,5809.0
2020-06-18 11:10:00,193.37,193.59,193.3,193.59,10956.0,182.5457,182.7534,182.4797,182.7534,10956.0
2020-06-18 11:15:00,193.73,193.87,193.64,193.71,2900.0,182.8856,183.0178,182.8006,182.8667,2900.0
2020-06-18 11:20:00,193.72,193.84,193.33,193.45,4496.0,182.8762,182.9894,182.508,182.6213,4496.0
2020-06-18 11:25:00,193.53,193.8,193.53,193.8,3700.0,182.6968,182.9517,182.6968,182.9517,3700.0
2020-06-18 11:30:00,193.87,193.95,193.38,193.39,4226.0,183.0178,183.0933,182.5552,182.5646,4226.0
2020-06-18 11:35:00,193.44,193.5,193.15,193.15,3100.0,182.6118,182.6685,182.3381,182.3381,3100.0
2020-06-18 11:40:00,193.01,193.24,192.83,193.06,5004.0,182.2059,182.423,182.036,182.2531,5004.0
2020-06-18 11:45:00,192.91,193.4,192.9,193.36,1933.0,182.1115,182.5741,182.1021,182.5363,1933.0
2020-06-18 11:50:00,193.36,193.44,192.97,193.16,2105.0,182.5363,182.6118,182.1681,182.3475,2105.0
2020-06-18 11:55:00,193.07,193.27,193.0,193.25,3800.0,182.2625,182.4513,182.1965,182.4325,3800.0
2020-06-18 12:00:00,193.33,193.49,193.11,193.12,4310.0,182.508,182.659,182.3003,182.3097,4310.0
2020-06-18 12:05:00,193.2,193.32,192.86,192.94,7283.0,182.3853,182.4985,182.0643,182.1398,7283.0
2020-06-18 12:10:00,192.91,192.92,192.3,192.46,7461.0,182.1115,182.1209,181.5356,181.6867,7461.0
2020-06-18 12:15:00,192.4,192.4,192.05,192.36,14669.0,181.63,181.63,181.2996,181.5923,14669.0
2020-06-18 12:20:00,192.38,192.78,192.38,192.66,3877.0,181.6112,181.9888,181.6112,181.8755,3877.0
2020-06-18 12:25:00,192.66,192.74,192.52,192.55,7781.0,181.8755,181.951,181.7433,181.7716,7781.0
2020-06-18 12:30:00,192.64,192.75,192.39,192.73,16775.0,181.8566,181.9605,181.6206,181.9416,16775.0
2020-06-18 12:35:00,192.9,193.04,192.61,192.76,4925.0,182.1021,182.2342,181.8283,181.9699,4925.0
2020-06-18 12:40:00,192.6,192.78,192.59,192.78,910.0,181.8188,181.9888,181.8094,181.9888,910.0
2020-06-18 12:45:00,192.71,193.1,192.71,193.06,3200.0,181.9227,182.2909,181.9227,182.2531,3200.0
2020-06-18 12:50:00,193.05,193.6,193.05,193.42,2840.0,182.2437,182.7629,182.2437,182.5929,2840.0
2020-06-18 12:55:00,193.2,193.29,192.99,193.06,5900.0,182.3853,182.4702,182.187,182.2531,5900.0
2020-06-18 13:00:00,192.99,193.03,192.61,192.77,7300.0,182.187,182.2248,181.8283,181.9793,7300.0
2020-06-18 13:05:00,192.6,192.8,192.47,192.72,3081.0,181.8188,182.0077,181.6961,181.9321,3081.0
2020-06-18 13:10:00,192.74,192.83,192.56,192.83,3554.0,181.951,182.036,181.7811,182.036,3554.0
2020-06-18 13:15:00,192.81,192.81,192.66,192.76,1200.0,182.0171,182.0171,181.8755,181.9699,1200.0
2020-06-18 13:20:00,192.78,192.9,192.7,192.84,900.0,181.9888,182.1021,181.9133,182.0454,900.0
2020-06-18 13:25:00,192.79,192.8,192.53,192.77,2872.0,181.9982,182.0077,181.7528,181.9793,2872.0
2020-06-18 13:30:00,192.79,192.98,192.7,192.93,2700.0,181.9982,182.1776,181.9133,182.1304,2700.0
2020-06-18 13:35:00,192.92,193.15,192.92,193.15,2400.0,182.1209,182.3381,182.1209,182.3381,2400.0
2020-06-18 13:40:00,193.15,193.15,192.91,192.97,2400.0,182.3381,182.3381,182.1115,182.1681,2400.0
2020-06-18 13:45:00,192.98,193.26,192.96,193.26,2000.0,182.1776,182.4419,182.1587,182.4419,2000.0
2020-06-18 13:50:00,193.29,193.31,193.03,193.1,2628.0,182.4702,182.4891,182.2248,182.2909,2628.0
2020-06-18 13:55:00,193.14,193.34,193.08,193.3,2200.0,182.3286,182.5174,182.272,182.4797,2200.0
2020-06-18 14:00:00,193.31,193.38,192.81,192.9,3746.0,182.4891,182.5552,182.0171,182.1021,3746.0
2020-06-18 14:05:00,192.82,192.86,192.59,192.79,2723.0,182.0265,182.0643,181.8094,181.9982,2723.0
2020-06-18 14:10:00,192.71,192.83,192.55,192.83,3018.0,181.9227,182.036,181.7716,182.036,3018.0
2020-06-18 14:15:00,192.69,192.76,192.6,192.74,2938.0,181.9038,181.9699,181.8188,181.951,2938.0
2020-06-18 14:20:00,192.84,192.91,192.79,192.87,1647.0,182.0454,182.1115,181.9982,182.0737,1647.0
2020-06-18 14:25:00,192.88,193.16,192.79,192.79,2925.0,182.0832,182.3475,181.9982,181.9982,2925.0
2020-06-18 14:30:00,192.88,193.29,192.71,192.91,5470.0,182.0832,182.4702,181.9227,182.1115,5470.0
2020-06-18 14:35:00,192.9,192.9,192.74,192.81,900.0,182.1021,182.1021,181.951,182.0171,900.0
2020-06-18 14:40:00,192.88,192.9,192.48,192.48,2467.0,182.0832,182.1021,181.7056,181.7056,2467.0
2020-06-18 14:45:00,192.45,192.67,192.4,192.59,3497.0,181.6772,181.8849,181.63,181.8094,3497.0
2020-06-18 14:50:00,192.64,192.87,192.64,192.81,1804.0,181.8566,182.0737,181.8566,182.0171,1804.0
2020-06-18 14:55:00,192.77,192.85,192.55,192.55,2921.0,181.9793,182.0549,181.7716,181.7716,2921.0
2020-06-18 15:00:00,192.64,192.64,192.21,192.41,4990.0,181.8566,181.8566,181.4507,181.6395,4990.0
2020-06-18 15:05:00,192.28,192.41,192.15,192.4,4234.0,181.5168,181.6395,181.394,181.63,4234.0
2020-06-18 15:10:00,192.36,192.36,192.15,192.2,4140.0,181.5923,181.5923,181.394,181.4412,4140.0
2020-06-18 15:15:00,192.32,192.78,192.25,192.68,4600.0,181.5545,181.9888,181.4884,181.8944,4600.0
2020-06-18 15:20:00,192.61,192.9,192.56,192.71,5702.0,181.8283,182.1021,181.7811,181.9227,5702.0
2020-06-18 15:25:00,192.81,192.97,192.71,192.97,5936.0,182.0171,182.1681,181.9227,182.1681,5936.0
2020-06-18 15:30:00,192.95,193.5,192.9,193.37,12194.0,182.1493,182.6685,182.1021,182.5457,12194.0
2020-06-18 15:35:00,193.37,193.6,193.32,193.59,8841.0,182.5457,182.7629,182.4985,182.7534,8841.0
2020-06-18 15:40:00,193.55,193.56,193.03,193.13,22600.0,182.7157,182.7251,182.2248,182.3192,22600.0
2020-06-18 15:45:00,193.12,193.31,192.97,193.31,18759.0,182.3097,182.4891,182.1681,182.4891,18759.0
2020-06-18 15:50:00,193.28,193.73,192.85,193.73,21122.0,182.4608,182.8856,182.0549,182.8856,21122.0
2020-06-18 15:55:00,193.65,193.89,193.41,193.72,43892.0,182.8101,183.0366,182.5835,182.8762,43892.0
2020-06-19 09:30:00,196.48,197.5,195.04,196.15,149149.0,185.4817,186.4446,184.1223,185.1701,149149.0
2020-06-19 09:35:00,196.34,196.58,195.36,195.8,7368.0,185.3495,185.5761,184.4244,184.8397,7368.0
2020-06-19 09:40:00,195.87,196.37,195.72,195.72,6403.0,184.9058,185.3778,184.7642,184.7642,6403.0
2020-06-19 09:45:00,195.46,196.24,195.46,196.12,3657.0,184.5188,185.2551,184.5188,185.1418,3657.0
2020-06-19 09:50:00,196.16,196.39,196.16,196.27,3319.0,185.1796,185.3967,185.1796,185.2834,3319.0
2020-06-19 09:55:00,196.25,196.5,196.18,196.39,5876.0,185.2645,185.5005,185.1985,185.3967,5876.0
2020-06-19 10:00:00,196.34,196.34,194.92,195.12,13175.0,185.3495,185.3495,184.009,184.1978,13175.0
2020-06-19 10:05:00,195.07,195.75,194.99,195.66,7045.0,184.1506,184.7925,184.0751,184.7076,7045.0
2020-06-19 10:10:00,195.75,195.88,195.34,195.86,5233.0,184.7925,184.9152,184.4055,184.8964,5233.0
2020-06-19 10:15:00,196.01,196.49,195.87,196.39,5719.0,185.038,185.4911,184.9058,185.3967,5719.0
2020-06-19 10:20:00,196.28,196.53,196.21,196.34,5552.0,185.2929,185.5289,185.2268,185.3495,5552.0
2020-06-19 10:25:00,196.36,196.69,196.24,196.46,5303.0,185.3684,185.6799,185.2551,185.4628,5303.0
2020-06-19 10:30:00,196.69,196.69,195.99,195.99,1728.0,185.6799,185.6799,185.0191,185.0191,1728.0
2020-06-19 10:35:00,195.97,196.5,195.97,196.4,3419.0,185.0002,185.5005,185.0002,185.4061,3419.0
2020-06-19 10:40:00,196.4,196.4,195.88,196.05,2352.0,185.4061,185.4061,184.9152,185.0757,2352.0
2020-06-19 10:45:00,195.82,195.82,195.46,195.75,2318.0,184.8586,184.8586,184.5188,184.7925,2318.0
2020-06-19 10:50:00,195.7,195.7,195.35,195.51,3884.0,184.7453,184.7453,184.4149,184.566,3884.0
2020-06-19 10:55:00,195.5,195.57,195.27,195.42,3430.0,184.5565,184.6226,184.3394,184.481,3430.0
2020-06-19 11:00:00,195.46,195.89,195.44,195.88,3715.0,184.5188,184.9247,184.4999,184.9152,3715.0
2020-06-19 11:05:00,195.96,196.0,195.67,195.94,5633.0,184.9908,185.0285,184.717,184.9719,5633.0
2020-06-19 11:10:00,195.9,196.13,195.7,196.06,2139.0,184.9341,185.1513,184.7453,185.0852,2139.0
2020-06-19 11:15:00,196.01,196.1,195.45,195.48,3513.0,185.038,185.1229,184.5093,184.5376,3513.0
2020-06-19 11:20:00,195.36,195.45,195.01,195.41,6148.0,184.4244,184.5093,184.0939,184.4716,6148.0
2020-06-19 11:25:00,195.35,195.57,195.31,195.36,3506.0,184.4149,184.6226,184.3772,184.4244,3506.0
2020-06-19 11:30:00,195.4,195.4,194.95,194.99,5366.0,184.4621,184.4621,184.0373,184.0751,5366.0
2020-06-19 11:35:00,195.0,195.17,194.63,194.74,5230.0,184.0845,184.245,183.7352,183.8391,5230.0
2020-06-19 11:40:00,194.87,194.87,194.64,194.68,2410.0,183.9618,183.9618,183.7447,183.7824,2410.0
2020-06-19 11:45:00,194.75,195.16,194.75,195.16,900.0,183.8485,184.2355,183.8485,184.2355,900.0
2020-06-19 11:50:00,195.0,195.25,194.99,195.2,3637.0,184.0845,184.3205,184.0751,184.2733,3637.0
2020-06-19 11:55:00,195.06,195.16,194.76,194.88,3823.0,184.1411,184.2355,183.8579,183.9712,3823.0
2020-06-19 12:00:00,194.91,194.91,194.37,194.47,4582.0,183.9995,183.9995,183.4898,183.5842,4582.0
2020-06-19 12:05:00,194.38,194.42,194.05,194.25,5001.0,183.4992,183.537,183.1877,183.3765,5001.0
2020-06-19 12:10:00,194.19,194.33,193.41,193.47,12516.0,183.3198,183.452,182.5835,182.6401,12516.0
2020-06-19 12:15:00,193.38,193.55,192.36,192.36,19530.0,182.5552,182.7157,181.5923,181.5923,19530.0
2020-06-19 12:20:00,192.29,192.96,192.14,192.27,11649.0,181.5262,182.1587,181.3846,181.5073,11649.0
2020-06-19 12:25:00,192.23,193.16,192.21,193.16,5418.0,181.4696,182.3475,181.4507,182.3475,5418.0
2020-06-19 12:30:00,193.31,193.49,193.13,193.21,8326.0,182.4891,182.659,182.3192,182.3947,8326.0
2020-06-19 12:35:00,193.13,193.31,192.7,192.9,9061.0,182.3192,182.4891,181.9133,182.1021,9061.0
2020-06-19 12:40:00,192.84,193.61,192.77,193.61,4720.0,182.0454,182.7723,181.9793,182.7723,4720.0
2020-06-19 12:45:00,193.58,194.0,193.33,193.9,3911.0,182.744,183.1405,182.508,183.0461,3911.0
2020-06-19 12:50:00,194.0,194.16,193.78,193.84,3413.0,183.1405,183.2915,182.9328,182.9894,3413.0
2020-06-19 12:55:00,193.8,194.3,193.68,194.3,3200.0,182.9517,183.4237,182.8384,183.4237,3200.0
2020-06-19 13:00:00,194.21,194.22,193.62,193.68,3743.0,183.3387,183.3482,182.7818,182.8384,3743.0
2020-06-19 13:05:00,193.68,193.81,193.45,193.45,1711.0,182.8384,182.9611,182.6213,182.6213,1711.0
2020-06-19 13:10:00,193.55,193.84,193.47,193.68,4822.0,182.7157,182.9894,182.6401,182.8384,4822.0
2020-06-19 13:15:00,193.46,193.65,193.26,193.51,4902.0,182.6307,182.8101,182.4419,182.6779,4902.0
2020-06-19 13:20:00,193.57,193.6,192.92,192.92,4110.0,182.7346,182.7629,182.1209,182.1209,4110.0
2020-06-19 13:25:00,192.89,193.15,192.89,192.98,2764.0,182.0926,182.3381,182.0926,182.1776,2764.0
2020-06-19 13:30:00,192.98,193.0,192.65,192.72,8809.0,182.1776,182.1965,181.8661,181.9321,8809.0
2020-06-19 13:35:00,192.81,193.59,192.81,193.49,4945.0,182.0171,182.7534,182.0171,182.659,4945.0
2020-06-19 13:40:00,193.38,193.6,193.3,193.45,6002.0,182.5552,182.7629,182.4797,182.6213,6002.0
2020-06-19 13:45:00,193.48,193.65,193.09,193.34,25221.0,182.6496,182.8101,182.2814,182.5174,25221.0
2020-06-19 13:50:00,193.34,193.5,193.2,193.28,3510.0,182.5174,182.6685,182.3853,182.4608,3510.0
2020-06-19 13:55:00,193.4,193.5,192.52,192.52,4754.0,182.5741,182.6685,181.7433,181.7433,4754.0
2020-06-19 14:00:00,192.76,193.22,192.76,193.14,7738.0,181.9699,182.4041,181.9699,182.3286,7738.0
2020-06-19 14:05:00,193.16,193.16,192.4,192.75,26716.0,182.3475,182.3475,181.63,181.9605,26716.0
2020-06-19 14:10:00,192.65,192.76,192.17,192.17,3400.0,181.8661,181.9699,181.4129,181.4129,3400.0
2020-06-19 14:15:00,192.27,192.62,192.05,192.12,3815.0,181.5073,181.8377,181.2996,181.3657,3815.0
2020-06-19 14:20:00,192.2,192.72,192.12,192.72,2893.0,181.4412,181.9321,181.3657,181.9321,2893.0
2020-06-19 14:25:00,192.81,192.88,192.41,192.46,5864.0,182.0171,182.0832,181.6395,181.6867,5864.0
2020-06-19 14:30:00,192.45,193.24,192.21,193.13,5430.0,181.6772,182.423,181.4507,182.3192,5430.0
2020-06-19 14:35:00,193.06,193.44,193.06,193.29,5718.0,182.2531,182.6118,182.2531,182.4702,5718.0
2020-06-19 14:40:00,193.33,193.68,193.14,193.62,4640.0,182.508,182.8384,182.3286,182.7818,4640.0
2020-06-19 14:45:00,193.5,193.69,193.27,193.29,15494.0,182.6685,182.8478,182.4513,182.4702,15494.0
2020-06-19 14:50:00,193.37,193.41,192.92,193.39,6354.0,182.5457,182.5835,182.1209,182.5646,6354.0
2020-06-19 14:55:00,193.35,193.67,193.13,193.13,8573.0,182.5269,182.829,182.3192,182.3192,8573.0
2020-06-19 15:00:00,193.02,193.19,192.94,192.95,3694.0,182.2153,182.3758,182.1398,182.1493,3694.0
2020-06-19 15:05:00,192.74,192.99,192.65,192.65,5582.0,181.951,182.187,181.8661,181.8661,5582.0
2020-06-19 15:10:00,192.69,193.21,192.51,193.21,7354.0,181.9038,182.3947,181.7339,182.3947,7354.0
2020-06-19 15:15:00,193.22,193.61,193.17,193.25,6654.0,182.4041,182.7723,182.3569,182.4325,6654.0
2020-06-19 15:20:00,193.33,193.4,193.04,193.32,5491.0,182.508,182.5741,182.2342,182.4985,5491.0
2020-06-19 15:25:00,193.34,193.42,192.77,192.77,6680.0,182.5174,182.5929,181.9793,181.9793,6680.0
2020-06-19 15:30:00,192.78,193.09,192.66,193.08,6389.0,181.9888,182.2814,181.8755,182.272,6389.0
2020-06-19 15:35:00,193.0,193.07,192.72,192.77,7719.0,182.1965,182.2625,181.9321,181.9793,7719.0
2020-06-19 15:40:00,192.75,193.21,192.75,193.13,9289.0,181.9605,182.3947,181.9605,182.3192,9289.0
2020-06-19 15:45:00,193.09,193.23,192.4,192.58,15374.0,182.2814,182.4136,181.63,181.8,15374.0
2020-06-19 15:50:00,192.59,193.61,192.48,193.04,78500.0,181.8094,182.7723,181.7056,182.2342,78500.0
2020-06-19 15:55:00,193.1,193.31,192.72,192.73,84012.0,182.2909,182.4891,181.9321,181.9416,84012.0
2020-06-22 09:30:00,189.35,190.88,189.35,189.42,33944.0,178.7508,180.1951,178.7508,178.8169,33944.0
2020-06-22 09:35:00,190.47,191.19,190.3,190.3,5344.0,179.8081,180.4878,179.6476,179.6476,5344.0
2020-06-22 09:40:00,190.04,191.05,190.02,190.9,5247.0,179.4022,180.3556,179.3833,180.214,5247.0
2020-06-22 09:45:00,190.56,190.96,190.23,190.38,8872.0,179.893,180.2707,179.5815,179.7231,8872.0
2020-06-22 09:50:00,190.5,191.19,190.09,190.92,7425.0,179.8364,180.4878,179.4494,180.2329,7425.0
2020-06-22 09:55:00,190.93,191.18,190.68,190.91,9110.0,180.2423,180.4783,180.0063,180.2235,9110.0
2020-06-22 10:00:00,190.9,191.76,190.9,191.52,5097.0,180.214,181.0259,180.214,180.7993,5097.0
2020-06-22 10:05:00,191.49,191.61,191.08,191.49,8250.0,180.771,180.8843,180.3839,180.771,8250.0
2020-06-22 10:10:00,191.5,191.51,191.01,191.1,4600.0,180.7804,180.7899,180.3179,180.4028,4600.0
2020-06-22 10:15:00,191.1,191.6,190.96,191.31,5884.0,180.4028,180.8748,180.2707,180.6011,5884.0
2020-06-22 10:20:00,191.37,191.67,191.36,191.66,6785.0,180.6577,180.9409,180.6483,180.9315,6785.0
2020-06-22 10:25:00,191.6,192.07,191.53,191.74,6902.0,180.8748,181.3185,180.8087,181.007,6902.0
2020-06-22 10:30:00,191.8,191.81,191.1,191.42,7039.0,181.0636,181.0731,180.4028,180.7049,7039.0
2020-06-22 10:35:00,191.27,191.49,190.67,191.49,25923.0,180.5633,180.771,179.9969,180.771,25923.0
2020-06-22 10:40:00,191.44,191.89,191.43,191.59,2681.0,180.7238,181.1486,180.7143,180.8654,2681.0
2020-06-22 10:45:00,191.8,191.8,191.48,191.49,1112.0,181.0636,181.0636,180.7615,180.771,1112.0
2020-06-22 10:50:00,191.54,191.54,191.06,191.29,3800.0,180.8182,180.8182,180.3651,180.5822,3800.0
2020-06-22 10:55:00,191.21,191.21,190.47,190.5,6534.0,180.5067,180.5067,179.8081,179.8364,6534.0
2020-06-22 11:00:00,190.5,190.66,190.3,190.65,7586.0,179.8364,179.9874,179.6476,179.978,7586.0
2020-06-22 11:05:00,190.97,190.97,190.68,190.86,2901.0,180.2801,180.2801,180.0063,180.1762,2901.0
2020-06-22 11:10:00,191.04,191.33,190.91,191.1,5330.0,180.3462,180.6199,180.2235,180.4028,5330.0
2020-06-22 11:15:00,191.17,191.39,191.07,191.37,5417.0,180.4689,180.6766,180.3745,180.6577,5417.0
2020-06-22 11:20:00,191.32,191.8,191.29,191.71,6205.0,180.6105,181.0636,180.5822,180.9787,6205.0
2020-06-22 11:25:00,191.74,191.74,191.33,191.59,6157.0,181.007,181.007,180.6199,180.8654,6157.0
2020-06-22 11:30:00,191.55,191.68,191.34,191.68,2105.0,180.8276,180.9503,180.6294,180.9503,2105.0
2020-06-22 11:35:00,191.56,192.0,191.5,191.99,3502.0,180.8371,181.2524,180.7804,181.243,3502.0
2020-06-22 11:40:00,192.08,192.22,192.0,192.0,1535.0,181.328,181.4601,181.2524,181.2524,1535.0
2020-06-22 11:45:00,191.99,192.19,191.97,191.99,2371.0,181.243,181.4318,181.2241,181.243,2371.0
2020-06-22 11:50:00,191.99,192.24,191.67,191.82,2100.0,181.243,181.479,180.9409,181.0825,2100.0
2020-06-22 11:55:00,191.82,191.95,191.67,191.74,4679.0,181.0825,181.2052,180.9409,181.007,4679.0
2020-06-22 12:00:00,191.77,192.21,191.77,192.21,4108.0,181.0353,181.4507,181.0353,181.4507,4108.0
2020-06-22 12:05:00,192.21,192.45,192.15,192.31,5359.0,181.4507,181.6772,181.394,181.5451,5359.0
2020-06-22 12:10:00,192.29,193.0,192.23,193.0,12100.0,181.5262,182.1965,181.4696,182.1965,12100.0
2020-06-22 12:15:00,192.9,193.0,192.77,192.94,8091.0,182.1021,182.1965,181.9793,182.1398,8091.0
2020-06-22 12:20:00,192.89,192.92,192.69,192.84,4174.0,182.0926,182.1209,181.9038,182.0454,4174.0
2020-06-22 12:25:00,192.85,193.02,192.58,192.89,4379.0,182.0549,182.2153,181.8,182.0926,4379.0
2020-06-22 12:30:00,192.89,193.03,192.84,192.97,7022.0,182.0926,182.2248,182.0454,182.1681,7022.0
2020-06-22 12:35:00,192.99,193.48,192.98,193.44,8446.0,182.187,182.6496,182.1776,182.6118,8446.0
2020-06-22 12:40:00,193.45,193.45,193.14,193.31,5500.0,182.6213,182.6213,182.3286,182.4891,5500.0
2020-06-22 12:45:00,193.34,193.66,193.26,193.54,6931.0,182.5174,182.8195,182.4419,182.7062,6931.0
2020-06-22 12:50:00,193.54,193.72,193.49,193.65,4836.0,182.7062,182.8762,182.659,182.8101,4836.0
2020-06-22 12:55:00,193.61,193.77,193.5,193.62,2970.0,182.7723,182.9234,182.6685,182.7818,2970.0
2020-06-22 13:00:00,193.58,193.58,193.23,193.23,4015.0,182.744,182.744,182.4136,182.4136,4015.0
2020-06-22 13:05:00,193.28,193.28,192.71,192.72,2600.0,182.4608,182.4608,181.9227,181.9321,2600.0
2020-06-22 13:10:00,192.74,192.86,192.62,192.68,4555.0,181.951,182.0643,181.8377,181.8944,4555.0
2020-06-22 13:15:00,192.66,192.79,192.61,192.75,2127.0,181.8755,181.9982,181.8283,181.9605,2127.0
2020-06-22 13:20:00,192.78,192.87,192.67,192.72,1855.0,181.9888,182.0737,181.8849,181.9321,1855.0
2020-06-22 13:25:00,192.93,192.93,192.74,192.77,3151.0,182.1304,182.1304,181.951,181.9793,3151.0
2020-06-22 13:30:00,192.69,193.0,192.69,193.0,2127.0,181.9038,182.1965,181.9038,182.1965,2127.0
2020-06-22 13:35:00,192.99,193.01,192.46,192.46,3800.0,182.187,182.2059,181.6867,181.6867,3800.0
2020-06-22 13:40:00,192.39,192.67,192.26,192.6,8657.0,181.6206,181.8849,181.4979,181.8188,8657.0
2020-06-22 13:45:00,192.69,192.8,192.63,192.65,5500.0,181.9038,182.0077,181.8472,181.8661,5500.0
2020-06-22 13:50:00,192.7,192.75,192.52,192.75,4000.0,181.9133,181.9605,181.7433,181.9605,4000.0
2020-06-22 13:55:00,192.96,193.11,192.81,192.91,3700.0,182.1587,182.3003,182.0171,182.1115,3700.0
2020-06-22 14:00:00,192.91,192.98,192.15,192.2,8597.0,182.1115,182.1776,181.394,181.4412,8597.0
2020-06-22 14:05:00,192.22,192.45,191.88,192.45,27832.0,181.4601,181.6772,181.1392,181.6772,27832.0
2020-06-22 14:10:00,192.5,192.5,191.99,192.05,7785.0,181.7244,181.7244,181.243,181.2996,7785.0
2020-06-22 14:15:00,192.09,192.13,191.77,191.78,6966.0,181.3374,181.3752,181.0353,181.0448,6966.0
2020-06-22 14:20:00,191.78,192.16,191.78,192.16,10420.0,181.0448,181.4035,181.0448,181.4035,10420.0
2020-06-22 14:25:00,192.18,192.27,192.1,192.19,21457.0,181.4224,181.5073,181.3468,181.4318,21457.0
2020-06-22 14:30:00,192.21,192.24,191.97,192.11,7777.0,181.4507,181.479,181.2241,181.3563,7777.0
2020-06-22 14:35:00,192.08,192.08,191.87,191.9,7790.0,181.328,181.328,181.1297,181.158,7790.0
2020-06-22 14:40:00,191.9,191.98,191.84,191.97,2900.0,181.158,181.2336,181.1014,181.2241,2900.0
2020-06-22 14:45:00,192.0,192.03,191.88,191.96,4085.0,181.2524,181.2808,181.1392,181.2147,4085.0
2020-06-22 14:50:00,191.96,192.29,191.88,192.29,4252.0,181.2147,181.5262,181.1392,181.5262,4252.0
2020-06-22 14:55:00,192.38,192.57,192.31,192.42,12655.0,181.6112,181.7905,181.5451,181.6489,12655.0
2020-06-22 15:00:00,192.42,192.64,192.37,192.55,19003.0,181.6489,181.8566,181.6017,181.7716,19003.0
2020-06-22 15:05:00,192.52,192.54,192.22,192.23,6875.0,181.7433,181.7622,181.4601,181.4696,6875.0
2020-06-22 15:10:00,192.21,192.37,191.92,191.93,3100.0,181.4507,181.6017,181.1769,181.1864,3100.0
2020-06-22 15:15:00,192.02,192.11,191.63,191.72,5403.0,181.2713,181.3563,180.9031,180.9881,5403.0
2020-06-22 15:20:00,191.57,191.58,190.92,190.99,13644.0,180.8465,180.8559,180.2329,180.299,13644.0
2020-06-22 15:25:00,191.01,191.3,190.97,191.22,12724.0,180.3179,180.5916,180.2801,180.5161,12724.0
2020-06-22 15:30:00,191.3,191.48,191.21,191.38,13002.0,180.5916,180.7615,180.5067,180.6671,13002.0
2020-06-22 15:35:00,191.42,191.42,191.14,191.3,14624.0,180.7049,180.7049,180.4406,180.5916,14624.0
2020-06-22 15:40:00,191.31,192.02,191.22,192.0,6695.0,180.6011,181.2713,180.5161,181.2524,6695.0
2020-06-22 15:45:00,191.94,192.0,191.32,191.33,21635.0,181.1958,181.2524,180.6105,180.6199,21635.0
2020-06-22 15:50:00,191.22,191.63,191.08,191.46,56180.0,180.5161,180.9031,180.3839,180.7427,56180.0
2020-06-22 15:55:00,191.49,191.95,191.41,191.95,81796.0,180.771,181.2052,180.6955,181.2052,81796.0
2020-06-23 09:30:00,195.16,195.16,193.0,193.18,20036.0,184.2355,184.2355,182.1965,182.3664,20036.0
2020-06-23 09:35:00,193.11,194.23,192.91,194.19,16795.0,182.3003,183.3576,182.1115,183.3198,16795.0
2020-06-23 09:40:00,194.1,194.31,193.3,193.84,6999.0,183.2349,183.4331,182.4797,182.9894,6999.0
2020-06-23 09:45:00,193.72,194.15,193.39,193.78,12274.0,182.8762,183.2821,182.5646,182.9328,12274.0
2020-06-23 09:50:00,193.93,194.02,192.76,192.99,21937.0,183.0744,183.1594,181.9699,182.187,21937.0
2020-06-23 09:55:00,192.92,193.54,192.8,193.49,12383.0,182.1209,182.7062,182.0077,182.659,12383.0
2020-06-23 10:00:00,193.48,193.77,192.72,193.3,12911.0,182.6496,182.9234,181.9321,182.4797,12911.0
2020-06-23 10:05:00,193.39,193.5,192.88,193.4,11448.0,182.5646,182.6685,182.0832,182.5741,11448.0
2020-06-23 10:10:00,193.45,193.6,193.4,193.4,4710.0,182.6213,182.7629,182.5741,182.5741,4710.0
2020-06-23 10:15:00,193.41,193.66,193.17,193.66,8801.0,182.5835,182.8195,182.3569,182.8195,8801.0
2020-06-23 10:20:00,193.79,194.0,193.61,193.61,5841.0,182.9422,183.1405,182.7723,182.7723,5841.0
2020-06-23 10:25:00,193.74,193.74,193.52,193.52,1907.0,182.895,182.895,182.6874,182.6874,1907.0
2020-06-23 10:30:00,193.61,193.67,193.35,193.67,8682.0,182.7723,182.829,182.5269,182.829,8682.0
2020-06-23 10:35:00,193.81,193.81,193.13,193.22,6036.0,182.9611,182.9611,182.3192,182.4041,6036.0
2020-06-23 10:40:00,193.15,193.34,192.78,193.0,9997.0,182.3381,182.5174,181.9888,182.1965,9997.0
2020-06-23 10:45:00,193.0,193.07,192.42,192.62,5788.0,182.1965,182.2625,181.6489,181.8377,5788.0
2020-06-23 10:50:00,192.64,192.77,192.47,192.77,4594.0,181.8566,181.9793,181.6961,181.9793,4594.0
2020-06-23 10:55:00,192.68,192.77,192.53,192.55,2321.0,181.8944,181.9793,181.7528,181.7716,2321.0
2020-06-23 11:00:00,192.39,192.95,192.29,192.95,2927.0,181.6206,182.1493,181.5262,182.1493,2927.0
2020-06-23 11:05:00,193.08,193.16,192.91,193.1,2994.0,182.272,182.3475,182.1115,182.2909,2994.0
2020-06-23 11:10:00,193.19,193.5,193.19,193.33,2113.0,182.3758,182.6685,182.3758,182.508,2113.0
2020-06-23 11:15:00,193.35,193.68,193.35,193.52,10076.0,182.5269,182.8384,182.5269,182.6874,10076.0
2020-06-23 11:20:00,193.41,193.54,193.39,193.53,5796.0,182.5835,182.7062,182.5646,182.6968,5796.0
2020-06-23 11:25:00,193.48,193.52,193.39,193.5,8100.0,182.6496,182.6874,182.5646,182.6685,8100.0
2020-06-23 11:30:00,193.5,193.54,193.22,193.29,8175.0,182.6685,182.7062,182.4041,182.4702,8175.0
2020-06-23 11:35:00,193.32,193.4,193.17,193.4,1726.0,182.4985,182.5741,182.3569,182.5741,1726.0
2020-06-23 11:40:00,193.39,193.39,193.11,193.12,15300.0,182.5646,182.5646,182.3003,182.3097,15300.0
2020-06-23 11:45:00,193.12,193.16,192.96,193.03,5844.0,182.3097,182.3475,182.1587,182.2248,5844.0
2020-06-23 11:50:00,192.92,193.29,192.75,193.09,5943.0,182.1209,182.4702,181.9605,182.2814,5943.0
2020-06-23 11:55:00,193.19,193.5,193.14,193.5,4271.0,182.3758,182.6685,182.3286,182.6685,4271.0
2020-06-23 12:00:00,193.5,193.94,193.4,193.91,7368.0,182.6685,183.0838,182.5741,183.0555,7368.0
2020-06-23 12:05:00,194.0,194.13,193.64,193.67,2941.0,183.1405,183.2632,182.8006,182.829,2941.0
2020-06-23 12:10:00,193.6,193.86,193.6,193.79,3896.0,182.7629,183.0083,182.7629,182.9422,3896.0
2020-06-23 12:15:00,193.84,194.16,193.77,193.93,3128.0,182.9894,183.2915,182.9234,183.0744,3128.0
2020-06-23 12:20:00,193.8,193.96,193.66,193.83,3373.0,182.9517,183.1027,182.8195,182.98,3373.0
2020-06-23 12:25:00,193.83,194.09,193.81,193.95,2432.0,182.98,183.2254,182.9611,183.0933,2432.0
2020-06-23 12:30:00,193.94,194.05,193.73,193.83,6299.0,183.0838,183.1877,182.8856,182.98,6299.0
2020-06-23 12:35:00,193.84,194.15,193.78,194.0,4320.0,182.9894,183.2821,182.9328,183.1405,4320.0
2020-06-23 12:40:00,194.05,194.05,193.83,193.83,4553.0,183.1877,183.1877,182.98,182.98,4553.0
2020-06-23 12:45:00,193.81,193.99,193.81,193.94,3756.0,182.9611,183.131,182.9611,183.0838,3756.0
2020-06-23 12:50:00,193.94,193.94,193.59,193.59,2295.0,183.0838,183.0838,182.7534,182.7534,2295.0
2020-06-23 12:55:00,193.64,193.87,193.64,193.85,3900.0,182.8006,183.0178,182.8006,182.9989,3900.0
2020-06-23 13:00:00,193.88,193.91,193.77,193.87,3287.0,183.0272,183.0555,182.9234,183.0178,3287.0
2020-06-23 13:05:00,193.84,193.87,193.74,193.76,2055.0,182.9894,183.0178,182.895,182.9139,2055.0
2020-06-23 13:10:00,193.72,193.93,193.64,193.93,2628.0,182.8762,183.0744,182.8006,183.0744,2628.0
2020-06-23 13:15:00,193.88,194.08,193.88,194.06,2687.0,183.0272,183.216,183.0272,183.1971,2687.0
2020-06-23 13:20:00,194.21,194.46,194.17,194.4,3790.0,183.3387,183.5747,183.301,183.5181,3790.0
2020-06-23 13:25:00,194.36,194.39,194.21,194.28,6312.0,183.4803,183.5087,183.3387,183.4048,6312.0
2020-06-23 13:30:00,194.33,194.33,194.09,194.09,1216.0,183.452,183.452,183.2254,183.2254,1216.0
2020-06-23 13:35:00,194.19,194.36,194.1,194.31,2016.0,183.3198,183.4803,183.2349,183.4331,2016.0
2020-06-23 13:40:00,194.27,194.33,194.05,194.08,3278.0,183.3954,183.452,183.1877,183.216,3278.0
2020-06-23 13:45:00,194.15,194.52,194.14,194.25,2645.0,183.2821,183.6314,183.2726,183.3765,2645.0
2020-06-23 13:50:00,194.27,194.34,193.94,194.28,5907.0,183.3954,183.4614,183.0838,183.4048,5907.0
2020-06-23 13:55:00,194.28,194.32,194.11,194.19,4002.0,183.4048,183.4426,183.2443,183.3198,4002.0
2020-06-23 14:00:00,194.22,194.22,193.73,194.01,4553.0,183.3482,183.3482,182.8856,183.1499,4553.0
2020-06-23 14:05:00,194.0,194.05,193.91,193.97,3836.0,183.1405,183.1877,183.0555,183.1122,3836.0
2020-06-23 14:10:00,193.9,193.9,193.59,193.78,8202.0,183.0461,183.0461,182.7534,182.9328,8202.0
2020-06-23 14:15:00,193.75,194.1,193.74,194.1,2436.0,182.9045,183.2349,182.895,183.2349,2436.0
2020-06-23 14:20:00,194.13,194.31,194.12,194.16,4221.0,183.2632,183.4331,183.2538,183.2915,4221.0
2020-06-23 14:25:00,194.19,194.22,193.8,193.97,3003.0,183.3198,183.3482,182.9517,183.1122,3003.0
2020-06-23 14:30:00,194.03,194.26,194.0,194.19,3095.0,183.1688,183.3859,183.1405,183.3198,3095.0
2020-06-23 14:35:00,194.15,194.25,194.12,194.23,1710.0,183.2821,183.3765,183.2538,183.3576,1710.0
2020-06-23 14:40:00,194.17,194.17,193.67,193.84,3721.0,183.301,183.301,182.829,182.9894,3721.0
2020-06-23 14:45:00,193.86,193.95,193.45,193.48,6691.0,183.0083,183.0933,182.6213,182.6496,6691.0
2020-06-23 14:50:00,193.55,193.72,193.47,193.72,2583.0,182.7157,182.8762,182.6401,182.8762,2583.0
2020-06-23 14:55:00,193.75,193.82,193.44,193.53,3239.0,182.9045,182.9706,182.6118,182.6968,3239.0
2020-06-23 15:00:00,193.51,193.6,193.26,193.4,4187.0,182.6779,182.7629,182.4419,182.5741,4187.0
2020-06-23 15:05:00,193.36,193.53,193.27,193.48,4115.0,182.5363,182.6968,182.4513,182.6496,4115.0
2020-06-23 15:10:00,193.55,193.62,193.2,193.53,5347.0,182.7157,182.7818,182.3853,182.6968,5347.0
2020-06-23 15:15:00,193.53,193.72,193.48,193.54,4552.0,182.6968,182.8762,182.6496,182.7062,4552.0
2020-06-23 15:20:00,193.54,193.61,193.42,193.5,13263.0,182.7062,182.7723,182.5929,182.6685,13263.0
2020-06-23 15:25:00,193.57,193.68,193.3,193.38,14235.0,182.7346,182.8384,182.4797,182.5552,14235.0
2020-06-23 15:30:00,193.45,193.55,193.26,193.38,5666.0,182.6213,182.7157,182.4419,182.5552,5666.0
2020-06-23 15:35:00,193.42,193.82,193.36,193.73,9338.0,182.5929,182.9706,182.5363,182.8856,9338.0
2020-06-23 15:40:00,193.73,193.84,193.4,193.8,14398.0,182.8856,182.9894,182.5741,182.9517,14398.0
2020-06-23 15:45:00,193.88,193.88,193.41,193.42,18765.0,183.0272,183.0272,182.5835,182.5929,18765.0
2020-06-23 15:50:00,193.31,193.71,192.6,193.56,61798.0,182.4891,182.8667,181.8188,182.7251,61798.0
2020-06-23 15:55:00,193.52,193.52,192.89,193.21,49240.0,182.6874,182.6874,182.0926,182.3947,49240.0
2020-06-24 09:30:00,192.21,192.21,191.21,191.76,14978.0,181.4507,181.4507,180.5067,181.0259,14978.0
2020-06-24 09:35:00,191.97,192.45,191.89,192.22,6180.0,181.2241,181.6772,181.1486,181.4601,6180.0
2020-06-24 09:40:00,192.36,193.0,192.02,192.61,7951.0,181.5923,182.1965,181.2713,181.8283,7951.0
2020-06-24 09:45:00,192.8,192.89,192.19,192.19,5580.0,182.0077,182.0926,181.4318,181.4318,5580.0
2020-06-24 09:50:00,192.24,192.59,190.53,190.96,22962.0,181.479,181.8094,179.8647,180.2707,22962.0
2020-06-24 09:55:00,191.21,191.33,189.52,189.83,22531.0,180.5067,180.6199,178.9113,179.2039,22531.0
2020-06-24 10:00:00,189.72,190.38,189.54,189.68,13046.0,179.1001,179.7231,178.9301,179.0623,13046.0
2020-06-24 10:05:00,189.81,190.16,189.38,189.38,7775.0,179.185,179.5154,178.7791,178.7791,7775.0
2020-06-24 10:10:00,189.64,190.53,189.64,190.5,7048.0,179.0245,179.8647,179.0245,179.8364,7048.0
2020-06-24 10:15:00,190.47,190.48,189.37,190.01,8650.0,179.8081,179.8175,178.7697,179.3738,8650.0
2020-06-24 10:20:00,189.88,190.43,189.88,190.37,10632.0,179.2511,179.7703,179.2511,179.7137,10632.0
2020-06-24 10:25:00,190.48,190.76,190.08,190.56,14623.0,179.8175,180.0818,179.4399,179.893,14623.0
2020-06-24 10:30:00,190.52,190.67,189.03,189.32,36638.0,179.8553,179.9969,178.4487,178.7225,36638.0
2020-06-24 10:35:00,189.46,189.78,188.92,189.52,22097.0,178.8546,179.1567,178.3448,178.9113,22097.0
2020-06-24 10:40:00,189.53,190.66,189.41,190.56,55798.0,178.9207,179.9874,178.8074,179.893,55798.0
2020-06-24 10:45:00,190.58,190.67,190.22,190.62,10700.0,179.9119,179.9969,179.5721,179.9497,10700.0
2020-06-24 10:50:00,190.7,191.08,190.3,190.46,9560.0,180.0252,180.3839,179.6476,179.7986,9560.0
2020-06-24 10:55:00,190.42,190.75,190.4,190.48,8755.0,179.7609,180.0724,179.742,179.8175,8755.0
2020-06-24 11:00:00,190.12,190.64,189.85,189.98,23359.0,179.4777,179.9686,179.2228,179.3455,23359.0
2020-06-24 11:05:00,190.13,190.13,188.87,188.95,14901.0,179.4871,179.4871,178.2976,178.3732,14901.0
2020-06-24 11:10:00,188.92,188.92,187.94,188.13,13123.0,178.3448,178.3448,177.4197,177.5991,13123.0
2020-06-24 11:15:00,188.22,188.35,187.71,187.96,6860.0,177.684,177.8068,177.2026,177.4386,6860.0
2020-06-24 11:20:00,187.86,188.02,187.55,187.77,5780.0,177.3442,177.4952,177.0515,177.2592,5780.0
2020-06-24 11:25:00,187.79,188.37,187.66,188.37,18246.0,177.2781,177.8256,177.1554,177.8256,18246.0
2020-06-24 11:30:00,188.4,188.53,187.51,187.69,3770.0,177.854,177.9767,177.0138,177.1837,3770.0
2020-06-24 11:35:00,187.61,187.72,186.67,186.76,4160.0,177.1082,177.212,176.2208,176.3058,4160.0
2020-06-24 11:40:00,186.76,186.94,185.86,185.98,11448.0,176.3058,176.4757,175.4561,175.5694,11448.0
2020-06-24 11:45:00,186.24,186.72,185.75,185.75,6737.0,175.8149,176.268,175.3523,175.3523,6737.0
2020-06-24 11:50:00,185.76,186.4,185.69,186.12,8985.0,175.3617,175.9659,175.2957,175.7016,8985.0
2020-06-24 11:55:00,186.13,186.46,186.04,186.28,3577.0,175.711,176.0225,175.6261,175.8526,3577.0
2020-06-24 12:00:00,186.38,187.24,186.24,187.23,44238.0,175.947,176.7589,175.8149,176.7494,44238.0
2020-06-24 12:05:00,187.25,187.29,186.16,186.19,6644.0,176.7683,176.8061,175.7393,175.7677,6644.0
2020-06-24 12:10:00,186.25,186.58,186.1,186.26,5875.0,175.8243,176.1358,175.6827,175.8337,5875.0
2020-06-24 12:15:00,186.17,187.07,186.17,187.06,5308.0,175.7488,176.5984,175.7488,176.589,5308.0
2020-06-24 12:20:00,187.02,187.19,186.8,186.9,3868.0,176.5512,176.7117,176.3435,176.4379,3868.0
2020-06-24 12:25:00,186.99,187.12,186.61,187.11,4010.0,176.5229,176.6456,176.1642,176.6362,4010.0
2020-06-24 12:30:00,187.04,187.05,186.6,186.67,2475.0,176.5701,176.5795,176.1547,176.2208,2475.0
2020-06-24 12:35:00,186.65,187.17,186.65,187.0,4300.0,176.2019,176.6928,176.2019,176.5323,4300.0
2020-06-24 12:40:00,186.96,187.85,186.95,187.84,4583.0,176.4946,177.3347,176.4851,177.3253,4583.0
2020-06-24 12:45:00,187.88,188.33,187.88,187.93,6912.0,177.3631,177.7879,177.3631,177.4103,6912.0
2020-06-24 12:50:00,187.97,188.07,187.8,187.97,17941.0,177.448,177.5424,177.2875,177.448,17941.0
2020-06-24 12:55:00,187.95,188.55,187.94,188.35,5021.0,177.4291,177.9956,177.4197,177.8068,5021.0
2020-06-24 13:00:00,188.46,188.66,188.29,188.53,4334.0,177.9106,178.0994,177.7501,177.9767,4334.0
2020-06-24 13:05:00,188.6,188.68,188.37,188.63,5996.0,178.0428,178.1183,177.8256,178.0711,5996.0
2020-06-24 13:10:00,188.7,188.8,188.46,188.48,8800.0,178.1372,178.2316,177.9106,177.9295,8800.0
2020-06-24 13:15:00,188.41,188.96,188.32,188.92,6656.0,177.8634,178.3826,177.7784,178.3448,6656.0
2020-06-24 13:20:00,188.79,188.79,188.12,188.21,4388.0,178.2221,178.2221,177.5896,177.6746,4388.0
2020-06-24 13:25:00,188.21,188.35,187.64,187.73,7783.0,177.6746,177.8068,177.1365,177.2215,7783.0
2020-06-24 13:30:00,187.52,187.74,187.25,187.25,6773.0,177.0232,177.2309,176.7683,176.7683,6773.0
2020-06-24 13:35:00,187.32,187.71,187.31,187.52,3349.0,176.8344,177.2026,176.825,177.0232,3349.0
2020-06-24 13:40:00,187.42,187.89,187.42,187.52,3653.0,176.9288,177.3725,176.9288,177.0232,3653.0
2020-06-24 13:45:00,187.52,187.95,187.41,187.95,4815.0,177.0232,177.4291,176.9194,177.4291,4815.0
2020-06-24 13:50:00,187.81,188.06,187.57,188.06,2936.0,177.297,177.533,177.0704,177.533,2936.0
2020-06-24 13:55:00,188.07,188.3,187.92,188.2,6680.0,177.5424,177.7596,177.4008,177.6651,6680.0
2020-06-24 14:00:00,188.41,188.54,187.44,187.63,7188.0,177.8634,177.9861,176.9477,177.1271,7188.0
2020-06-24 14:05:00,187.65,188.33,187.63,188.33,3410.0,177.1459,177.7879,177.1271,177.7879,3410.0
2020-06-24 14:10:00,188.37,188.41,188.16,188.16,2500.0,177.8256,177.8634,177.6274,177.6274,2500.0
2020-06-24 14:15:00,188.34,188.9,188.34,188.66,3900.0,177.7973,178.326,177.7973,178.0994,3900.0
2020-06-24 14:20:00,188.71,188.88,188.7,188.81,3626.0,178.1466,178.3071,178.1372,178.241,3626.0
2020-06-24 14:25:00,188.8,189.44,188.76,189.28,6724.0,178.2316,178.8357,178.1938,178.6847,6724.0
2020-06-24 14:30:00,189.31,189.5,189.06,189.38,5702.0,178.713,178.8924,178.477,178.7791,5702.0
2020-06-24 14:35:00,189.32,189.5,189.18,189.5,17216.0,178.7225,178.8924,178.5903,178.8924,17216.0
2020-06-24 14:40:00,189.54,189.81,188.84,188.85,9189.0,178.9301,179.185,178.2693,178.2788,9189.0
2020-06-24 14:45:00,188.81,189.64,188.75,189.4,12120.0,178.241,179.0245,178.1844,178.798,12120.0
2020-06-24 14:50:00,189.39,189.39,188.83,188.93,12152.0,178.7885,178.7885,178.2599,178.3543,12152.0
2020-06-24 14:55:00,188.94,189.2,188.77,188.86,3100.0,178.3637,178.6092,178.2032,178.2882,3100.0
2020-06-24 15:00:00,188.87,189.56,188.87,189.52,5037.0,178.2976,178.949,178.2976,178.9113,5037.0
2020-06-24 15:05:00,189.52,189.63,189.29,189.29,12304.0,178.9113,179.0151,178.6941,178.6941,12304.0
2020-06-24 15:10:00,189.36,190.02,189.17,189.83,7290.0,178.7602,179.3833,178.5809,179.2039,7290.0
2020-06-24 15:15:00,189.83,190.22,189.59,190.14,15814.0,179.2039,179.5721,178.9773,179.4966,15814.0
2020-06-24 15:20:00,190.06,190.1,189.54,189.54,4321.0,179.421,179.4588,178.9301,178.9301,4321.0
2020-06-24 15:25:00,189.61,189.71,189.4,189.56,7142.0,178.9962,179.0906,178.798,178.949,7142.0
2020-06-24 15:30:00,189.58,189.85,189.37,189.49,7207.0,178.9679,179.2228,178.7697,178.8829,7207.0
2020-06-24 15:35:00,189.47,189.7,188.79,189.13,13130.0,178.8641,179.0812,178.2221,178.5431,13130.0
2020-06-24 15:40:00,189.18,189.93,189.18,189.91,9294.0,178.5903,179.2983,178.5903,179.2794,9294.0
2020-06-24 15:45:00,189.85,190.1,189.58,189.62,11920.0,179.2228,179.4588,178.9679,179.0057,11920.0
2020-06-24 15:50:00,189.61,189.73,188.21,188.38,39143.0,178.9962,179.1095,177.6746,177.8351,39143.0
2020-06-24 15:55:00,188.54,189.04,188.23,188.44,64491.0,177.9861,178.4581,177.6935,177.8917,64491.0
2020-06-25 09:30:00,190.91,191.72,189.63,190.26,21897.0,180.2235,180.9881,179.0151,179.6098,21897.0
2020-06-25 09:35:00,190.34,190.45,189.53,190.42,15156.0,179.6854,179.7892,178.9207,179.7609,15156.0
2020-06-25 09:40:00,190.47,190.5,188.38,189.35,29535.0,179.8081,179.8364,177.8351,178.7508,29535.0
2020-06-25 09:45:00,189.33,189.6,188.17,188.47,10974.0,178.7319,178.9868,177.6368,177.92,10974.0
2020-06-25 09:50:00,188.71,188.71,187.42,188.51,14616.0,178.1466,178.1466,176.9288,177.9578,14616.0
2020-06-25 09:55:00,188.35,188.51,187.91,188.38,9843.0,177.8068,177.9578,177.3914,177.8351,9843.0
2020-06-25 10:00:00,188.51,189.28,188.38,189.0,9800.0,177.9578,178.6847,177.8351,178.4204,9800.0
2020-06-25 10:05:00,188.95,188.95,188.18,188.29,9305.0,178.3732,178.3732,177.6463,177.7501,9305.0
2020-06-25 10:10:00,188.42,188.82,188.18,188.26,7233.0,177.8728,178.2504,177.6463,177.7218,7233.0
2020-06-25 10:15:00,188.72,189.37,188.68,189.25,3368.0,178.156,178.7697,178.1183,178.6564,3368.0
2020-06-25 10:20:00,189.34,190.11,189.34,189.93,1960.0,178.7413,179.4682,178.7413,179.2983,1960.0
2020-06-25 10:25:00,189.86,189.91,189.66,189.8,3527.0,179.2322,179.2794,179.0434,179.1756,3527.0
2020-06-25 10:30:00,189.83,189.83,189.19,189.19,1500.0,179.2039,179.2039,178.5997,178.5997,1500.0
2020-06-25 10:35:00,189.33,189.98,189.26,189.98,3207.0,178.7319,179.3455,178.6658,179.3455,3207.0
2020-06-25 10:40:00,190.13,190.13,189.64,189.86,1921.0,179.4871,179.4871,179.0245,179.2322,1921.0
2020-06-25 10:45:00,189.63,189.79,189.18,189.23,12095.0,179.0151,179.1661,178.5903,178.6375,12095.0
2020-06-25 10:50:00,189.23,189.53,188.91,188.91,16996.0,178.6375,178.9207,178.3354,178.3354,16996.0
2020-06-25 10:55:00,188.99,189.39,188.9,189.28,1601.0,178.4109,178.7885,178.326,178.6847,1601.0
2020-06-25 11:00:00,189.2,189.25,188.7,188.86,4894.0,178.6092,178.6564,178.1372,178.2882,4894.0
2020-06-25 11:05:00,188.78,188.86,188.05,188.71,10333.0,178.2127,178.2882,177.5235,178.1466,10333.0
2020-06-25 11:10:00,189.0,189.53,188.53,189.36,2300.0,178.4204,178.9207,177.9767,178.7602,2300.0
2020-06-25 11:15:00,189.34,190.0,189.34,189.95,1900.0,178.7413,179.3644,178.7413,179.3172,1900.0
2020-06-25 11:20:00,189.94,190.1,189.72,189.88,3927.0,179.3077,179.4588,179.1001,179.2511,3927.0
2020-06-25 11:25:00,189.83,189.83,189.31,189.4,1900.0,179.2039,179.2039,178.713,178.798,1900.0
2020-06-25 11:30:00,189.49,189.73,188.88,188.88,4700.0,178.8829,179.1095,178.3071,178.3071,4700.0
2020-06-25 11:35:00,188.33,188.86,188.33,188.86,1800.0,177.7879,178.2882,177.7879,178.2882,1800.0
2020-06-25 11:40:00,188.78,188.9,188.42,188.77,9750.0,178.2127,178.326,177.8728,178.2032,9750.0
2020-06-25 11:45:00,188.7,189.01,188.62,188.85,5961.0,178.1372,178.4298,178.0616,178.2788,5961.0
2020-06-25 11:50:00,189.01,189.01,188.66,188.77,4112.0,178.4298,178.4298,178.0994,178.2032,4112.0
2020-06-25 11:55:00,188.81,188.97,188.69,188.81,4100.0,178.241,178.392,178.1277,178.241,4100.0
2020-06-25 12:00:00,188.77,189.44,188.77,189.36,11740.0,178.2032,178.8357,178.2032,178.7602,11740.0
2020-06-25 12:05:00,189.34,189.63,189.3,189.43,3644.0,178.7413,179.0151,178.7036,178.8263,3644.0
2020-06-25 12:10:00,189.4,189.63,189.39,189.63,1000.0,178.798,179.0151,178.7885,179.0151,1000.0
2020-06-25 12:15:00,189.61,190.08,189.6,190.0,5005.0,178.9962,179.4399,178.9868,179.3644,5005.0
2020-06-25 12:20:00,190.17,190.36,190.12,190.23,2000.0,179.5249,179.7042,179.4777,179.5815,2000.0
2020-06-25 12:25:00,190.21,190.21,190.08,190.08,2662.0,179.5626,179.5626,179.4399,179.4399,2662.0
2020-06-25 12:30:00,190.21,190.4,189.92,190.28,7998.0,179.5626,179.742,179.2889,179.6287,7998.0
2020-06-25 12:35:00,190.24,190.51,190.24,190.43,1997.0,179.591,179.8458,179.591,179.7703,1997.0
2020-06-25 12:40:00,190.33,190.76,190.27,190.61,7075.0,179.6759,180.0818,179.6193,179.9402,7075.0
2020-06-25 12:45:00,190.67,190.67,190.16,190.25,1777.0,179.9969,179.9969,179.5154,179.6004,1777.0
2020-06-25 12:50:00,190.21,190.33,189.99,190.32,3286.0,179.5626,179.6759,179.3549,179.6665,3286.0
2020-06-25 12:55:00,190.4,190.41,190.07,190.26,3399.0,179.742,179.7514,179.4305,179.6098,3399.0
2020-06-25 13:00:00,190.25,190.25,189.67,189.98,1600.0,179.6004,179.6004,179.0529,179.3455,1600.0
2020-06-25 13:05:00,189.95,190.3,189.95,190.25,1479.0,179.3172,179.6476,179.3172,179.6004,1479.0
2020-06-25 13:10:00,190.37,190.37,190.12,190.35,1100.0,179.7137,179.7137,179.4777,179.6948,1100.0
2020-06-25 13:15:00,190.2,190.67,190.19,190.57,1800.0,179.5532,179.9969,179.5438,179.9025,1800.0
2020-06-25 13:20:00,190.53,190.71,190.19,190.19,11167.0,179.8647,180.0346,179.5438,179.5438,11167.0
2020-06-25 13:25:00,190.21,190.23,190.05,190.14,2592.0,179.5626,179.5815,179.4116,179.4966,2592.0
2020-06-25 13:30:00,189.97,190.15,189.69,190.06,5704.0,179.3361,179.506,179.0717,179.421,5704.0
2020-06-25 13:35:00,190.14,190.55,189.91,190.4,3600.0,179.4966,179.8836,179.2794,179.742,3600.0
2020-06-25 13:40:00,190.51,190.57,190.34,190.45,800.0,179.8458,179.9025,179.6854,179.7892,800.0
2020-06-25 13:45:00,190.56,190.57,190.41,190.46,1400.0,179.893,179.9025,179.7514,179.7986,1400.0
2020-06-25 13:50:00,190.26,190.44,190.23,190.44,1900.0,179.6098,179.7798,179.5815,179.7798,1900.0
2020-06-25 13:55:00,190.36,190.37,189.94,189.96,2214.0,179.7042,179.7137,179.3077,179.3266,2214.0
2020-06-25 14:00:00,190.07,190.07,189.49,189.79,2400.0,179.4305,179.4305,178.8829,179.1661,2400.0
2020-06-25 14:05:00,189.93,189.93,189.54,189.54,2000.0,179.2983,179.2983,178.9301,178.9301,2000.0
2020-06-25 14:10:00,189.54,189.58,189.35,189.46,2970.0,178.9301,178.9679,178.7508,178.8546,2970.0
2020-06-25 14:15:00,189.44,189.58,189.44,189.47,1300.0,178.8357,178.9679,178.8357,178.8641,1300.0
2020-06-25 14:20:00,189.26,189.26,188.75,188.76,4885.0,178.6658,178.6658,178.1844,178.1938,4885.0
2020-06-25 14:25:00,188.88,189.06,188.85,189.02,8422.0,178.3071,178.477,178.2788,178.4392,8422.0
2020-06-25 14:30:00,188.94,188.94,188.46,188.56,5864.0,178.3637,178.3637,177.9106,178.005,5864.0
2020-06-25 14:35:00,188.58,188.72,188.44,188.67,3900.0,178.0239,178.156,177.8917,178.1088,3900.0
2020-06-25 14:40:00,188.65,188.85,188.65,188.82,3100.0,178.09,178.2788,178.09,178.2504,3100.0
2020-06-25 14:45:00,188.9,188.94,188.77,188.89,2510.0,178.326,178.3637,178.2032,178.3165,2510.0
2020-06-25 14:50:00,188.85,189.24,188.85,189.23,3585.0,178.2788,178.6469,178.2788,178.6375,3585.0
2020-06-25 14:55:00,189.13,189.47,189.13,189.18,2671.0,178.5431,178.8641,178.5431,178.5903,2671.0
2020-06-25 15:00:00,189.21,189.82,189.09,189.76,4077.0,178.6186,179.1945,178.5053,179.1378,4077.0
2020-06-25 15:05:00,189.97,190.84,189.96,190.66,12602.0,179.3361,180.1574,179.3266,179.9874,12602.0
2020-06-25 15:10:00,190.65,190.75,190.43,190.63,7911.0,179.978,180.0724,179.7703,179.9591,7911.0
2020-06-25 15:15:00,190.68,191.0,190.56,190.66,5584.0,180.0063,180.3084,179.893,179.9874,5584.0
2020-06-25 15:20:00,190.7,191.28,190.56,191.28,5900.0,180.0252,180.5727,179.893,180.5727,5900.0
2020-06-25 15:25:00,191.27,191.86,191.09,191.61,11371.0,180.5633,181.1203,180.3934,180.8843,11371.0
2020-06-25 15:30:00,191.68,192.0,191.45,191.79,5300.0,180.9503,181.2524,180.7332,181.0542,5300.0
2020-06-25 15:35:00,191.84,191.85,191.3,191.38,7004.0,181.1014,181.1108,180.5916,180.6671,7004.0
2020-06-25 15:40:00,191.43,191.53,191.16,191.39,9990.0,180.7143,180.8087,180.4595,180.6766,9990.0
2020-06-25 15:45:00,191.33,191.53,190.98,191.12,21572.0,180.6199,180.8087,180.2895,180.4217,21572.0
2020-06-25 15:50:00,191.12,192.58,190.95,192.35,46921.0,180.4217,181.8,180.2612,181.5828,46921.0
2020-06-25 15:55:00,192.29,192.71,191.92,192.45,73299.0,181.5262,181.9227,181.1769,181.6772,73299.0
2020-06-26 09:30:00,192.63,193.2,191.0,193.2,10673.0,181.8472,182.3853,180.3084,182.3853,10673.0
2020-06-26 09:35:00,192.96,192.96,191.82,191.82,4835.0,182.1587,182.1587,181.0825,181.0825,4835.0
2020-06-26 09:40:00,191.52,192.01,191.27,191.5,7548.0,180.7993,181.2619,180.5633,180.7804,7548.0
2020-06-26 09:45:00,191.29,192.01,191.01,191.51,6400.0,180.5822,181.2619,180.3179,180.7899,6400.0
2020-06-26 09:50:00,191.65,192.23,191.29,192.15,5123.0,180.922,181.4696,180.5822,181.394,5123.0
2020-06-26 09:55:00,192.1,192.37,191.64,191.98,8219.0,181.3468,181.6017,180.9126,181.2336,8219.0
2020-06-26 10:00:00,191.85,191.91,191.15,191.22,4821.0,181.1108,181.1675,180.45,180.5161,4821.0
2020-06-26 10:05:00,191.15,191.57,191.11,191.35,4507.0,180.45,180.8465,180.4123,180.6388,4507.0
2020-06-26 10:10:00,191.21,191.21,190.47,190.65,4330.0,180.5067,180.5067,179.8081,179.978,4330.0
2020-06-26 10:15:00,190.55,190.58,189.56,189.88,8732.0,179.8836,179.9119,178.949,179.2511,8732.0
2020-06-26 10:20:00,189.82,190.53,189.72,190.53,18391.0,179.1945,179.8647,179.1001,179.8647,18391.0
2020-06-26 10:25:00,190.73,190.81,190.09,190.7,4423.0,180.0535,180.129,179.4494,180.0252,4423.0
2020-06-26 10:30:00,190.67,190.82,190.06,190.31,22865.0,179.9969,180.1385,179.421,179.657,22865.0
2020-06-26 10:35:00,190.3,190.3,189.71,189.96,7993.0,179.6476,179.6476,179.0906,179.3266,7993.0
2020-06-26 10:40:00,189.78,190.48,189.78,190.27,6900.0,179.1567,179.8175,179.1567,179.6193,6900.0
2020-06-26 10:45:00,190.31,190.39,189.86,189.99,6900.0,179.657,179.7326,179.2322,179.3549,6900.0
2020-06-26 10:50:00,189.9,190.31,189.25,189.98,18027.0,179.27,179.657,178.6564,179.3455,18027.0
2020-06-26 10:55:00,189.89,190.31,189.77,190.0,7740.0,179.2605,179.657,179.1473,179.3644,7740.0
2020-06-26 11:00:00,190.24,190.47,190.04,190.2,2009.0,179.591,179.8081,179.4022,179.5532,2009.0
2020-06-26 11:05:00,190.07,190.63,189.94,190.6,3044.0,179.4305,179.9591,179.3077,179.9308,3044.0
2020-06-26 11:10:00,190.56,190.84,190.4,190.6,2753.0,179.893,180.1574,179.742,179.9308,2753.0
2020-06-26 11:15:00,190.45,190.65,190.12,190.4,5125.0,179.7892,179.978,179.4777,179.742,5125.0
2020-06-26 11:20:00,190.41,190.75,190.15,190.61,3866.0,179.7514,180.0724,179.506,179.9402,3866.0
2020-06-26 11:25:00,190.69,190.89,190.27,190.51,2226.0,180.0158,180.2046,179.6193,179.8458,2226.0
2020-06-26 11:30:00,190.6,190.62,190.13,190.26,4200.0,179.9308,179.9497,179.4871,179.6098,4200.0
2020-06-26 11:35:00,190.37,191.03,190.37,190.97,1833.0,179.7137,180.3367,179.7137,180.2801,1833.0
2020-06-26 11:40:00,190.83,191.09,190.74,190.98,1700.0,180.1479,180.3934,180.063,180.2895,1700.0
2020-06-26 11:45:00,190.81,191.52,190.81,191.52,3102.0,180.129,180.7993,180.129,180.7993,3102.0
2020-06-26 11:50:00,191.63,191.63,191.19,191.27,8723.0,180.9031,180.9031,180.4878,180.5633,8723.0
2020-06-26 11:55:00,191.31,191.63,191.0,191.3,4425.0,180.6011,180.9031,180.3084,180.5916,4425.0
2020-06-26 12:00:00,191.27,191.27,190.99,191.18,4529.0,180.5633,180.5633,180.299,180.4783,4529.0
2020-06-26 12:05:00,191.23,191.23,190.83,191.01,5050.0,180.5255,180.5255,180.1479,180.3179,5050.0
2020-06-26 12:10:00,190.97,191.05,190.63,190.71,1814.0,180.2801,180.3556,179.9591,180.0346,1814.0
2020-06-26 12:15:00,190.78,190.88,190.21,190.21,3200.0,180.1007,180.1951,179.5626,179.5626,3200.0
2020-06-26 12:20:00,190.2,190.73,189.92,190.73,33664.0,179.5532,180.0535,179.2889,180.0535,33664.0
2020-06-26 12:25:00,190.69,191.07,190.63,190.97,5065.0,180.0158,180.3745,179.9591,180.2801,5065.0
2020-06-26 12:30:00,190.95,190.99,190.58,190.69,5315.0,180.2612,180.299,179.9119,180.0158,5315.0
2020-06-26 12:35:00,190.88,190.88,190.26,190.49,4412.0,180.1951,180.1951,179.6098,179.827,4412.0
2020-06-26 12:40:00,190.33,190.37,189.98,190.1,3423.0,179.6759,179.7137,179.3455,179.4588,3423.0
2020-06-26 12:45:00,190.17,190.47,189.99,190.38,5627.0,179.5249,179.8081,179.3549,179.7231,5627.0
2020-06-26 12:50:00,190.24,190.64,190.18,190.57,4115.0,179.591,179.9686,179.5343,179.9025,4115.0
2020-06-26 12:55:00,190.59,190.79,190.53,190.79,1523.0,179.9214,180.1102,179.8647,180.1102,1523.0
2020-06-26 13:00:00,190.83,191.1,190.65,190.91,1614.0,180.1479,180.4028,179.978,180.2235,1614.0
2020-06-26 13:05:00,191.08,191.25,190.92,191.15,9484.0,180.3839,180.5444,180.2329,180.45,9484.0
2020-06-26 13:10:00,191.15,191.22,190.84,190.87,5405.0,180.45,180.5161,180.1574,180.1857,5405.0
2020-06-26 13:15:00,190.87,191.12,190.76,190.88,4849.0,180.1857,180.4217,180.0818,180.1951,4849.0
2020-06-26 13:20:00,190.84,191.34,190.84,191.34,6972.0,180.1574,180.6294,180.1574,180.6294,6972.0
2020-06-26 13:25:00,191.03,191.08,190.76,190.95,7600.0,180.3367,180.3839,180.0818,180.2612,7600.0
2020-06-26 13:30:00,190.96,191.43,190.83,191.29,4700.0,180.2707,180.7143,180.1479,180.5822,4700.0
2020-06-26 13:35:00,191.27,191.59,190.98,191.28,6864.0,180.5633,180.8654,180.2895,180.5727,6864.0
2020-06-26 13:40:00,191.19,191.19,190.59,190.61,2127.0,180.4878,180.4878,179.9214,179.9402,2127.0
2020-06-26 13:45:00,190.62,190.85,190.4,190.68,9009.0,179.9497,180.1668,179.742,180.0063,9009.0
2020-06-26 13:50:00,190.57,190.68,190.39,190.56,5791.0,179.9025,180.0063,179.7326,179.893,5791.0
2020-06-26 13:55:00,190.59,190.59,190.41,190.5,4776.0,179.9214,179.9214,179.7514,179.8364,4776.0
2020-06-26 14:00:00,190.38,190.69,190.25,190.58,3430.0,179.7231,180.0158,179.6004,179.9119,3430.0
2020-06-26 14:05:00,190.56,190.57,190.33,190.38,2711.0,179.893,179.9025,179.6759,179.7231,2711.0
2020-06-26 14:10:00,190.46,190.61,190.26,190.34,2733.0,179.7986,179.9402,179.6098,179.6854,2733.0
2020-06-26 14:15:00,190.25,190.34,190.17,190.31,1820.0,179.6004,179.6854,179.5249,179.657,1820.0
2020-06-26 14:20:00,190.26,190.29,190.16,190.28,5820.0,179.6098,179.6382,179.5154,179.6287,5820.0
2020-06-26 14:25:00,190.33,190.33,189.69,189.84,4125.0,179.6759,179.6759,179.0717,179.2133,4125.0
2020-06-26 14:30:00,189.93,189.93,189.47,189.7,7612.0,179.2983,179.2983,178.8641,179.0812,7612.0
2020-06-26 14:35:00,189.61,189.61,189.4,189.55,7837.0,178.9962,178.9962,178.798,178.9396,7837.0
2020-06-26 14:40:00,189.56,189.89,189.52,189.52,3426.0,178.949,179.2605,178.9113,178.9113,3426.0
2020-06-26 14:45:00,189.52,189.62,189.16,189.34,4547.0,178.9113,179.0057,178.5714,178.7413,4547.0
2020-06-26 14:50:00,189.46,189.9,189.46,189.76,3550.0,178.8546,179.27,178.8546,179.1378,3550.0
2020-06-26 14:55:00,189.71,189.98,189.38,189.9,5944.0,179.0906,179.3455,178.7791,179.27,5944.0
2020-06-26 15:00:00,189.84,190.3,189.84,190.19,8601.0,179.2133,179.6476,179.2133,179.5438,8601.0
2020-06-26 15:05:00,190.16,190.19,189.75,190.1,9200.0,179.5154,179.5438,179.1284,179.4588,9200.0
2020-06-26 15:10:00,190.1,190.41,189.98,190.41,7871.0,179.4588,179.7514,179.3455,179.7514,7871.0
2020-06-26 15:15:00,190.59,190.59,190.15,190.19,15737.0,179.9214,179.9214,179.506,179.5438,15737.0
2020-06-26 15:20:00,190.23,190.68,190.22,190.46,13369.0,179.5815,180.0063,179.5721,179.7986,13369.0
2020-06-26 15:25:00,190.45,190.86,190.28,190.59,5159.0,179.7892,180.1762,179.6287,179.9214,5159.0
2020-06-26 15:30:00,190.58,190.66,190.32,190.47,7426.0,179.9119,179.9874,179.6665,179.8081,7426.0
2020-06-26 15:35:00,190.49,190.71,190.38,190.71,7673.0,179.827,180.0346,179.7231,180.0346,7673.0
2020-06-26 15:40:00,190.66,191.89,190.56,191.75,11317.0,179.9874,181.1486,179.893,181.0164,11317.0
2020-06-26 15:45:00,191.75,192.18,191.18,191.19,20465.0,181.0164,181.4224,180.4783,180.4878,20465.0
2020-06-26 15:50:00,191.3,191.3,189.52,189.91,98287.0,180.5916,180.5916,178.9113,179.2794,98287.0
2020-06-26 15:55:00,190.0,190.16,189.04,189.76,78133.0,179.3644,179.5154,178.4581,179.1378,78133.0
2020-06-29 09:30:00,190.57,190.57,187.94,188.7,14536.0,179.9025,179.9025,177.4197,178.1372,14536.0
2020-06-29 09:35:00,189.0,189.14,188.35,188.38,5009.0,178.4204,178.5525,177.8068,177.8351,5009.0
2020-06-29 09:40:00,188.14,188.14,187.05,187.32,6498.0,177.6085,177.6085,176.5795,176.8344,6498.0
2020-06-29 09:45:00,187.27,187.57,186.58,187.38,8537.0,176.7872,177.0704,176.1358,176.891,8537.0
2020-06-29 09:50:00,187.51,188.34,187.4,188.2,3633.0,177.0138,177.7973,176.9099,177.6651,3633.0
2020-06-29 09:55:00,188.38,188.56,188.08,188.45,4474.0,177.8351,178.005,177.5519,177.9012,4474.0
2020-06-29 10:00:00,188.84,189.42,188.84,189.39,2619.0,178.2693,178.8169,178.2693,178.7885,2619.0
2020-06-29 10:05:00,189.12,189.34,188.59,189.27,3128.0,178.5336,178.7413,178.0333,178.6753,3128.0
2020-06-29 10:10:00,189.42,190.22,188.78,190.06,6252.0,178.8169,179.5721,178.2127,179.421,6252.0
2020-06-29 10:15:00,190.25,190.25,189.67,189.94,1400.0,179.6004,179.6004,179.0529,179.3077,1400.0
2020-06-29 10:20:00,189.89,190.09,189.76,189.84,1702.0,179.2605,179.4494,179.1378,179.2133,1702.0
2020-06-29 10:25:00,190.01,190.12,189.59,189.73,4774.0,179.3738,179.4777,178.9773,179.1095,4774.0
2020-06-29 10:30:00,189.74,190.16,189.74,190.16,4028.0,179.1189,179.5154,179.1189,179.5154,4028.0
2020-06-29 10:35:00,190.16,190.8,189.85,190.47,5030.0,179.5154,180.1196,179.2228,179.8081,5030.0
2020-06-29 10:40:00,190.25,190.43,189.38,189.68,4043.0,179.6004,179.7703,178.7791,179.0623,4043.0
2020-06-29 10:45:00,189.64,190.14,189.63,190.01,2350.0,179.0245,179.4966,179.0151,179.3738,2350.0
2020-06-29 10:50:00,190.0,190.37,189.94,190.06,3200.0,179.3644,179.7137,179.3077,179.421,3200.0
2020-06-29 10:55:00,190.0,190.41,189.76,190.4,5050.0,179.3644,179.7514,179.1378,179.742,5050.0
2020-06-29 11:00:00,190.48,190.57,190.07,190.07,3500.0,179.8175,179.9025,179.4305,179.4305,3500.0
2020-06-29 11:05:00,190.04,190.05,189.82,189.82,2300.0,179.4022,179.4116,179.1945,179.1945,2300.0
2020-06-29 11:10:00,189.96,190.11,189.83,190.06,2785.0,179.3266,179.4682,179.2039,179.421,2785.0
2020-06-29 11:15:00,190.18,190.4,189.99,190.37,5700.0,179.5343,179.742,179.3549,179.7137,5700.0
2020-06-29 11:20:00,190.41,190.81,190.4,190.8,2500.0,179.7514,180.129,179.742,180.1196,2500.0
2020-06-29 11:25:00,190.87,191.2,190.87,191.17,3591.0,180.1857,180.4972,180.1857,180.4689,3591.0
2020-06-29 11:30:00,191.11,191.11,190.88,191.07,1800.0,180.4123,180.4123,180.1951,180.3745,1800.0
2020-06-29 11:35:00,190.79,190.79,190.37,190.43,4599.0,180.1102,180.1102,179.7137,179.7703,4599.0
2020-06-29 11:40:00,190.61,190.72,190.39,190.51,4900.0,179.9402,180.0441,179.7326,179.8458,4900.0
2020-06-29 11:45:00,190.59,190.71,190.21,190.56,2425.0,179.9214,180.0346,179.5626,179.893,2425.0
2020-06-29 11:50:00,190.52,190.6,190.48,190.53,1200.0,179.8553,179.9308,179.8175,179.8647,1200.0
2020-06-29 11:55:00,190.55,190.57,190.11,190.18,8100.0,179.8836,179.9025,179.4682,179.5343,8100.0
2020-06-29 12:00:00,190.23,190.68,190.07,190.3,10900.0,179.5815,180.0063,179.4305,179.6476,10900.0
2020-06-29 12:05:00,190.36,190.53,190.18,190.38,1900.0,179.7042,179.8647,179.5343,179.7231,1900.0
2020-06-29 12:10:00,190.29,190.37,190.03,190.28,1787.0,179.6382,179.7137,179.3927,179.6287,1787.0
2020-06-29 12:15:00,190.25,190.9,190.25,190.8,1900.0,179.6004,180.214,179.6004,180.1196,1900.0
2020-06-29 12:20:00,190.72,190.72,190.51,190.64,900.0,180.0441,180.0441,179.8458,179.9686,900.0
2020-06-29 12:25:00,190.5,190.68,190.4,190.68,800.0,179.8364,180.0063,179.742,180.0063,800.0
2020-06-29 12:30:00,190.86,191.38,190.74,191.37,1208.0,180.1762,180.6671,180.063,180.6577,1208.0
2020-06-29 12:35:00,191.4,191.48,191.1,191.24,3000.0,180.686,180.7615,180.4028,180.535,3000.0
2020-06-29 12:40:00,191.23,191.27,191.18,191.23,2210.0,180.5255,180.5633,180.4783,180.5255,2210.0
2020-06-29 12:45:00,191.21,191.28,191.13,191.28,1362.0,180.5067,180.5727,180.4311,180.5727,1362.0
2020-06-29 12:50:00,191.26,191.29,191.09,191.27,2400.0,180.5539,180.5822,180.3934,180.5633,2400.0
2020-06-29 12:55:00,191.24,191.41,190.98,191.28,2700.0,180.535,180.6955,180.2895,180.5727,2700.0
2020-06-29 13:00:00,191.44,191.44,191.03,191.1,3404.0,180.7238,180.7238,180.3367,180.4028,3404.0
2020-06-29 13:05:00,191.11,191.11,190.87,190.88,1595.0,180.4123,180.4123,180.1857,180.1951,1595.0
2020-06-29 13:10:00,190.96,191.3,190.87,191.11,4450.0,180.2707,180.5916,180.1857,180.4123,4450.0
2020-06-29 13:15:00,191.11,191.11,190.46,190.47,3650.0,180.4123,180.4123,179.7986,179.8081,3650.0
2020-06-29 13:20:00,190.44,190.8,190.44,190.8,1600.0,179.7798,180.1196,179.7798,180.1196,1600.0
2020-06-29 13:25:00,190.78,190.84,190.56,190.7,1477.0,180.1007,180.1574,179.893,180.0252,1477.0
2020-06-29 13:30:00,190.75,190.83,190.37,190.37,1275.0,180.0724,180.1479,179.7137,179.7137,1275.0
2020-06-29 13:35:00,190.52,191.16,190.52,191.16,2600.0,179.8553,180.4595,179.8553,180.4595,2600.0
2020-06-29 13:40:00,191.2,191.22,190.81,190.81,3712.0,180.4972,180.5161,180.129,180.129,3712.0
2020-06-29 13:45:00,190.79,191.08,190.79,191.05,1485.0,180.1102,180.3839,180.1102,180.3556,1485.0
2020-06-29 13:50:00,190.97,190.97,190.8,190.8,300.0,180.2801,180.2801,180.1196,180.1196,300.0
2020-06-29 13:55:00,190.74,190.85,190.68,190.7,2364.0,180.063,180.1668,180.0063,180.0252,2364.0
2020-06-29 14:00:00,190.77,190.77,190.26,190.38,2500.0,180.0913,180.0913,179.6098,179.7231,2500.0
2020-06-29 14:05:00,190.23,190.24,189.88,189.89,2672.0,179.5815,179.591,179.2511,179.2605,2672.0
2020-06-29 14:10:00,190.04,190.17,190.04,190.17,1500.0,179.4022,179.5249,179.4022,179.5249,1500.0
2020-06-29 14:15:00,190.12,190.35,190.12,190.13,3323.0,179.4777,179.6948,179.4777,179.4871,3323.0
2020-06-29 14:20:00,190.1,190.24,189.96,190.1,1700.0,179.4588,179.591,179.3266,179.4588,1700.0
2020-06-29 14:25:00,190.08,190.11,189.8,189.95,5798.0,179.4399,179.4682,179.1756,179.3172,5798.0
2020-06-29 14:30:00,189.93,190.1,189.92,189.93,3500.0,179.2983,179.4588,179.2889,179.2983,3500.0
2020-06-29 14:35:00,189.97,190.12,189.72,190.03,3500.0,179.3361,179.4777,179.1001,179.3927,3500.0
2020-06-29 14:40:00,190.1,190.15,189.97,190.01,4000.0,179.4588,179.506,179.3361,179.3738,4000.0
2020-06-29 14:45:00,190.02,190.03,189.68,189.84,2815.0,179.3833,179.3927,179.0623,179.2133,2815.0
2020-06-29 14:50:00,189.78,189.81,189.58,189.78,3208.0,179.1567,179.185,178.9679,179.1567,3208.0
2020-06-29 14:55:00,189.74,189.96,189.59,189.92,2101.0,179.1189,179.3266,178.9773,179.2889,2101.0
2020-06-29 15:00:00,189.81,189.86,189.25,189.47,4185.0,179.185,179.2322,178.6564,178.8641,4185.0
2020-06-29 15:05:00,189.46,189.59,189.41,189.56,2800.0,178.8546,178.9773,178.8074,178.949,2800.0
2020-06-29 15:10:00,189.56,189.78,189.49,189.78,2200.0,178.949,179.1567,178.8829,179.1567,2200.0
2020-06-29 15:15:00,189.93,190.28,189.91,190.22,7437.0,179.2983,179.6287,179.2794,179.5721,7437.0
2020-06-29 15:20:00,190.29,190.3,190.14,190.21,1700.0,179.6382,179.6476,179.4966,179.5626,1700.0
2020-06-29 15:25:00,190.21,190.44,190.16,190.22,2701.0,179.5626,179.7798,179.5154,179.5721,2701.0
2020-06-29 15:30:00,190.25,190.63,190.24,190.54,4420.0,179.6004,179.9591,179.591,179.8742,4420.0
2020-06-29 15:35:00,190.46,190.5,190.32,190.37,7600.0,179.7986,179.8364,179.6665,179.7137,7600.0
2020-06-29 15:40:00,190.42,190.42,190.02,190.28,3894.0,179.7609,179.7609,179.3833,179.6287,3894.0
2020-06-29 15:45:00,190.36,190.51,190.02,190.06,5616.0,179.7042,179.8458,179.3833,179.421,5616.0
2020-06-29 15:50:00,190.08,190.97,189.99,190.84,12609.0,179.4399,180.2801,179.3549,180.1574,12609.0
2020-06-29 15:55:00,190.95,191.75,190.95,191.7,62227.0,180.2612,181.0164,180.2612,180.9692,62227.0
2020-06-30 09:30:00,191.03,193.5,191.03,193.05,22667.0,180.3367,182.6685,180.3367,182.2437,22667.0
2020-06-30 09:35:00,193.41,194.16,193.12,193.55,10683.0,182.5835,183.2915,182.3097,182.7157,10683.0
2020-06-30 09:40:00,193.62,193.62,192.58,192.94,12093.0,182.7818,182.7818,181.8,182.1398,12093.0
2020-06-30 09:45:00,192.95,194.27,192.82,193.83,10250.0,182.1493,183.3954,182.0265,182.98,10250.0
2020-06-30 09:50:00,193.76,193.99,193.48,193.8,11748.0,182.9139,183.131,182.6496,182.9517,11748.0
2020-06-30 09:55:00,193.75,194.63,193.75,194.53,7820.0,182.9045,183.7352,182.9045,183.6408,7820.0
2020-06-30 10:00:00,194.4,195.32,194.24,194.99,10180.0,183.5181,184.3866,183.367,184.0751,10180.0
2020-06-30 10:05:00,195.01,195.4,194.79,195.27,12920.0,184.0939,184.4621,183.8863,184.3394,12920.0
2020-06-30 10:10:00,195.26,195.27,194.36,194.81,12212.0,184.33,184.3394,183.4803,183.9051,12212.0
2020-06-30 10:15:00,194.96,195.16,194.31,194.31,12043.0,184.0467,184.2355,183.4331,183.4331,12043.0
2020-06-30 10:20:00,194.37,194.75,194.18,194.75,13891.0,183.4898,183.8485,183.3104,183.8485,13891.0
2020-06-30 10:25:00,194.66,195.12,194.03,194.42,7854.0,183.7635,184.1978,183.1688,183.537,7854.0
2020-06-30 10:30:00,194.56,195.19,194.32,194.43,8416.0,183.6691,184.2639,183.4426,183.5464,8416.0
2020-06-30 10:35:00,194.12,194.42,193.83,193.83,2551.0,183.2538,183.537,182.98,182.98,2551.0
2020-06-30 10:40:00,193.78,194.25,193.77,193.97,5122.0,182.9328,183.3765,182.9234,183.1122,5122.0
2020-06-30 10:45:00,193.57,193.72,193.41,193.41,3705.0,182.7346,182.8762,182.5835,182.5835,3705.0
2020-06-30 10:50:00,193.36,193.94,193.33,193.67,9855.0,182.5363,183.0838,182.508,182.829,9855.0
2020-06-30 10:55:00,193.6,193.71,193.37,193.66,7343.0,182.7629,182.8667,182.5457,182.8195,7343.0
2020-06-30 11:00:00,193.61,193.72,193.43,193.64,2337.0,182.7723,182.8762,182.6024,182.8006,2337.0
2020-06-30 11:05:00,193.69,193.98,193.55,193.88,2400.0,182.8478,183.1216,182.7157,183.0272,2400.0
2020-06-30 11:10:00,193.88,194.08,193.54,193.75,3251.0,183.0272,183.216,182.7062,182.9045,3251.0
2020-06-30 11:15:00,193.82,194.1,193.7,193.89,6778.0,182.9706,183.2349,182.8573,183.0366,6778.0
2020-06-30 11:20:00,193.89,194.23,193.89,194.14,2500.0,183.0366,183.3576,183.0366,183.2726,2500.0
2020-06-30 11:25:00,194.12,194.12,193.65,193.7,4131.0,183.2538,183.2538,182.8101,182.8573,4131.0
2020-06-30 11:30:00,193.48,193.83,193.37,193.83,12434.0,182.6496,182.98,182.5457,182.98,12434.0
2020-06-30 11:35:00,193.93,194.28,193.84,194.21,6149.0,183.0744,183.4048,182.9894,183.3387,6149.0
2020-06-30 11:40:00,194.1,194.16,193.77,193.86,4477.0,183.2349,183.2915,182.9234,183.0083,4477.0
2020-06-30 11:45:00,193.88,194.2,193.88,194.15,7857.0,183.0272,183.3293,183.0272,183.2821,7857.0
2020-06-30 11:50:00,194.17,194.6,193.97,194.48,5994.0,183.301,183.7069,183.1122,183.5936,5994.0
2020-06-30 11:55:00,194.52,194.88,194.46,194.88,6391.0,183.6314,183.9712,183.5747,183.9712,6391.0
2020-06-30 12:00:00,194.92,195.0,194.64,194.79,10524.0,184.009,184.0845,183.7447,183.8863,10524.0
2020-06-30 12:05:00,194.85,195.39,194.85,195.39,4175.0,183.9429,184.4527,183.9429,184.4527,4175.0
2020-06-30 12:10:00,195.44,195.86,195.43,195.46,6697.0,184.4999,184.8964,184.4904,184.5188,6697.0
2020-06-30 12:15:00,195.42,195.79,195.32,195.78,6653.0,184.481,184.8303,184.3866,184.8208,6653.0
2020-06-30 12:20:00,195.68,195.72,195.09,195.09,7517.0,184.7264,184.7642,184.1695,184.1695,7517.0
2020-06-30 12:25:00,195.12,195.19,194.85,195.1,3277.0,184.1978,184.2639,183.9429,184.1789,3277.0
2020-06-30 12:30:00,195.15,195.15,194.22,194.25,6492.0,184.2261,184.2261,183.3482,183.3765,6492.0
2020-06-30 12:35:00,194.31,194.39,193.92,194.39,5800.0,183.4331,183.5087,183.065,183.5087,5800.0
2020-06-30 12:40:00,194.34,194.58,193.93,194.28,7862.0,183.4614,183.688,183.0744,183.4048,7862.0
2020-06-30 12:45:00,194.21,194.27,193.73,193.86,3852.0,183.3387,183.3954,182.8856,183.0083,3852.0
2020-06-30 12:50:00,193.9,194.03,193.88,194.02,1780.0,183.0461,183.1688,183.0272,183.1594,1780.0
2020-06-30 12:55:00,193.96,194.09,193.55,193.55,3892.0,183.1027,183.2254,182.7157,182.7157,3892.0
2020-06-30 13:00:00,193.42,193.55,193.38,193.53,2197.0,182.5929,182.7157,182.5552,182.6968,2197.0
2020-06-30 13:05:00,193.47,193.47,193.16,193.43,2784.0,182.6401,182.6401,182.3475,182.6024,2784.0
2020-06-30 13:10:00,193.37,193.41,192.92,192.97,9960.0,182.5457,182.5835,182.1209,182.1681,9960.0
2020-06-30 13:15:00,192.69,193.1,192.69,193.01,3727.0,181.9038,182.2909,181.9038,182.2059,3727.0
2020-06-30 13:20:00,192.9,193.16,192.84,192.98,7675.0,182.1021,182.3475,182.0454,182.1776,7675.0
2020-06-30 13:25:00,192.92,193.81,192.86,193.81,48856.0,182.1209,182.9611,182.0643,182.9611,48856.0
2020-06-30 13:30:00,193.9,194.31,193.79,193.87,6981.0,183.0461,183.4331,182.9422,183.0178,6981.0
2020-06-30 13:35:00,193.88,193.88,193.34,193.34,2703.0,183.0272,183.0272,182.5174,182.5174,2703.0
2020-06-30 13:40:00,193.43,193.56,193.05,193.09,2200.0,182.6024,182.7251,182.2437,182.2814,2200.0
2020-06-30 13:45:00,193.18,193.5,193.18,193.19,1100.0,182.3664,182.6685,182.3664,182.3758,1100.0
2020-06-30 13:50:00,193.11,193.64,192.98,193.62,9932.0,182.3003,182.8006,182.1776,182.7818,9932.0
2020-06-30 13:55:00,193.62,193.77,193.49,193.65,8569.0,182.7818,182.9234,182.659,182.8101,8569.0
2020-06-30 14:00:00,193.65,193.65,193.08,193.13,1329.0,182.8101,182.8101,182.272,182.3192,1329.0
2020-06-30 14:05:00,193.07,193.94,193.06,193.94,4770.0,182.2625,183.0838,182.2531,183.0838,4770.0
2020-06-30 14:10:00,193.77,194.03,193.57,193.9,4600.0,182.9234,183.1688,182.7346,183.0461,4600.0
2020-06-30 14:15:00,193.86,193.97,193.72,193.89,2702.0,183.0083,183.1122,182.8762,183.0366,2702.0
2020-06-30 14:20:00,193.9,193.91,193.4,193.67,4300.0,183.0461,183.0555,182.5741,182.829,4300.0
2020-06-30 14:25:00,193.62,193.71,193.44,193.71,2908.0,182.7818,182.8667,182.6118,182.8667,2908.0
2020-06-30 14:30:00,193.73,193.89,193.73,193.74,1900.0,182.8856,183.0366,182.8856,182.895,1900.0
2020-06-30 14:35:00,193.64,193.66,193.35,193.54,4113.0,182.8006,182.8195,182.5269,182.7062,4113.0
2020-06-30 14:40:00,193.55,193.74,193.46,193.69,3031.0,182.7157,182.895,182.6307,182.8478,3031.0
2020-06-30 14:45:00,193.56,193.69,193.49,193.58,5139.0,182.7251,182.8478,182.659,182.744,5139.0
2020-06-30 14:50:00,193.62,193.71,193.31,193.71,5021.0,182.7818,182.8667,182.4891,182.8667,5021.0
2020-06-30 14:55:00,193.74,193.74,193.49,193.74,3146.0,182.895,182.895,182.659,182.895,3146.0
2020-06-30 15:00:00,193.8,193.84,193.11,193.23,5182.0,182.9517,182.9894,182.3003,182.4136,5182.0
2020-06-30 15:05:00,193.18,193.37,193.09,193.16,4235.0,182.3664,182.5457,182.2814,182.3475,4235.0
2020-06-30 15:10:00,193.2,193.31,193.09,193.11,4141.0,182.3853,182.4891,182.2814,182.3003,4141.0
2020-06-30 15:15:00,193.13,193.49,192.95,193.36,4955.0,182.3192,182.659,182.1493,182.5363,4955.0
2020-06-30 15:20:00,193.32,193.63,193.17,193.49,4308.0,182.4985,182.7912,182.3569,182.659,4308.0
2020-06-30 15:25:00,193.5,193.57,193.33,193.33,5250.0,182.6685,182.7346,182.508,182.508,5250.0
2020-06-30 15:30:00,193.31,193.86,193.17,193.6,9897.0,182.4891,183.0083,182.3569,182.7629,9897.0
2020-06-30 15:35:00,193.61,193.61,193.38,193.55,8230.0,182.7723,182.7723,182.5552,182.7157,8230.0
2020-06-30 15:40:00,193.62,193.7,193.37,193.4,8622.0,182.7818,182.8573,182.5457,182.5741,8622.0
2020-06-30 15:45:00,193.4,193.8,193.4,193.75,16003.0,182.5741,182.9517,182.5741,182.9045,16003.0
2020-06-30 15:50:00,193.81,195.26,193.74,195.13,50656.0,182.9611,184.33,182.895,184.2072,50656.0
2020-06-30 15:55:00,195.13,195.13,194.11,194.48,71858.0,184.2072,184.2072,183.2443,183.5936,71858.0
2020-07-01 09:30:00,194.69,194.69,192.71,193.38,23052.0,183.7919,183.7919,181.9227,182.5552,23052.0
2020-07-01 09:35:00,193.25,193.61,192.46,192.78,17293.0,182.4325,182.7723,181.6867,181.9888,17293.0
2020-07-01 09:40:00,192.89,194.55,192.89,194.34,13200.0,182.0926,183.6597,182.0926,183.4614,13200.0
2020-07-01 09:45:00,194.41,194.55,193.31,193.48,32332.0,183.5275,183.6597,182.4891,182.6496,32332.0
2020-07-01 09:50:00,193.55,193.72,192.08,192.28,22619.0,182.7157,182.8762,181.328,181.5168,22619.0
2020-07-01 09:55:00,192.26,192.54,191.92,192.31,7218.0,181.4979,181.7622,181.1769,181.5451,7218.0
2020-07-01 10:00:00,192.56,193.55,192.56,192.66,12799.0,181.7811,182.7157,181.7811,181.8755,12799.0
2020-07-01 10:05:00,192.74,193.14,192.74,193.0,1500.0,181.951,182.3286,181.951,182.1965,1500.0
2020-07-01 10:10:00,193.18,193.5,193.13,193.44,9795.0,182.3664,182.6685,182.3192,182.6118,9795.0
2020-07-01 10:15:00,193.47,193.52,193.27,193.35,4445.0,182.6401,182.6874,182.4513,182.5269,4445.0
2020-07-01 10:20:00,193.36,193.55,193.22,193.23,3651.0,182.5363,182.7157,182.4041,182.4136,3651.0
2020-07-01 10:25:00,193.25,193.68,193.25,193.68,2181.0,182.4325,182.8384,182.4325,182.8384,2181.0
2020-07-01 10:30:00,193.67,193.89,193.51,193.65,3791.0,182.829,183.0366,182.6779,182.8101,3791.0
2020-07-01 10:35:00,193.68,194.26,193.45,194.18,9100.0,182.8384,183.3859,182.6213,183.3104,9100.0
2020-07-01 10:40:00,194.4,195.0,194.3,194.81,7880.0,183.5181,184.0845,183.4237,183.9051,7880.0
2020-07-01 10:45:00,194.94,194.98,194.64,194.77,7982.0,184.0279,184.0656,183.7447,183.8674,7982.0
2020-07-01 10:50:00,194.74,195.18,194.57,195.18,5002.0,183.8391,184.2544,183.6786,184.2544,5002.0
2020-07-01 10:55:00,195.03,195.2,194.4,194.63,18652.0,184.1128,184.2733,183.5181,183.7352,18652.0
2020-07-01 11:00:00,194.75,194.97,194.48,194.94,7153.0,183.8485,184.0562,183.5936,184.0279,7153.0
2020-07-01 11:05:00,194.89,195.27,194.8,195.16,6326.0,183.9807,184.3394,183.8957,184.2355,6326.0
2020-07-01 11:10:00,195.13,195.18,194.6,195.18,4700.0,184.2072,184.2544,183.7069,184.2544,4700.0
2020-07-01 11:15:00,195.14,195.18,194.87,194.88,5604.0,184.2167,184.2544,183.9618,183.9712,5604.0
2020-07-01 11:20:00,194.63,194.75,194.39,194.46,3689.0,183.7352,183.8485,183.5087,183.5747,3689.0
2020-07-01 11:25:00,194.51,194.67,194.02,194.17,10325.0,183.6219,183.773,183.1594,183.301,10325.0
2020-07-01 11:30:00,194.16,195.03,194.16,195.02,9644.0,183.2915,184.1128,183.2915,184.1034,9644.0
2020-07-01 11:35:00,194.97,195.1,194.33,194.33,30102.0,184.0562,184.1789,183.452,183.452,30102.0
2020-07-01 11:40:00,194.33,194.52,194.12,194.46,6245.0,183.452,183.6314,183.2538,183.5747,6245.0
2020-07-01 11:45:00,194.46,195.08,194.45,195.07,5338.0,183.5747,184.16,183.5653,184.1506,5338.0
2020-07-01 11:50:00,195.01,195.02,194.59,194.59,17249.0,184.0939,184.1034,183.6975,183.6975,17249.0
2020-07-01 11:55:00,194.6,194.73,194.2,194.53,4978.0,183.7069,183.8296,183.3293,183.6408,4978.0
2020-07-01 12:00:00,194.53,194.62,194.26,194.53,3964.0,183.6408,183.7258,183.3859,183.6408,3964.0
2020-07-01 12:05:00,194.59,194.84,194.48,194.53,8659.0,183.6975,183.9335,183.5936,183.6408,8659.0
2020-07-01 12:10:00,194.59,194.8,194.55,194.64,7738.0,183.6975,183.8957,183.6597,183.7447,7738.0
2020-07-01 12:15:00,194.63,194.8,194.52,194.55,12719.0,183.7352,183.8957,183.6314,183.6597,12719.0
2020-07-01 12:20:00,194.56,194.81,194.55,194.64,3211.0,183.6691,183.9051,183.6597,183.7447,3211.0
2020-07-01 12:25:00,194.61,194.72,194.48,194.48,2472.0,183.7163,183.8202,183.5936,183.5936,2472.0
2020-07-01 12:30:00,194.43,194.66,194.35,194.35,3149.0,183.5464,183.7635,183.4709,183.4709,3149.0
2020-07-01 12:35:00,194.35,194.57,194.3,194.34,3834.0,183.4709,183.6786,183.4237,183.4614,3834.0
2020-07-01 12:40:00,194.24,194.24,193.97,194.05,3450.0,183.367,183.367,183.1122,183.1877,3450.0
2020-07-01 12:45:00,194.06,194.26,193.57,194.05,12115.0,183.1971,183.3859,182.7346,183.1877,12115.0
2020-07-01 12:50:00,194.14,194.22,193.91,193.95,22831.0,183.2726,183.3482,183.0555,183.0933,22831.0
2020-07-01 12:55:00,193.96,194.07,193.65,193.76,6870.0,183.1027,183.2066,182.8101,182.9139,6870.0
2020-07-01 13:00:00,193.86,194.01,193.67,193.93,5328.0,183.0083,183.1499,182.829,183.0744,5328.0
2020-07-01 13:05:00,194.02,194.06,193.67,193.7,5838.0,183.1594,183.1971,182.829,182.8573,5838.0
2020-07-01 13:10:00,193.69,193.87,193.69,193.82,5500.0,182.8478,183.0178,182.8478,182.9706,5500.0
2020-07-01 13:15:00,193.79,193.79,193.69,193.76,1900.0,182.9422,182.9422,182.8478,182.9139,1900.0
2020-07-01 13:20:00,193.78,194.14,193.66,194.14,5656.0,182.9328,183.2726,182.8195,183.2726,5656.0
2020-07-01 13:25:00,194.17,194.18,193.87,193.95,4690.0,183.301,183.3104,183.0178,183.0933,4690.0
2020-07-01 13:30:00,193.95,194.16,193.82,194.1,11322.0,183.0933,183.2915,182.9706,183.2349,11322.0
2020-07-01 13:35:00,194.1,194.62,194.1,194.61,2818.0,183.2349,183.7258,183.2349,183.7163,2818.0
2020-07-01 13:40:00,194.66,194.66,193.96,193.96,4300.0,183.7635,183.7635,183.1027,183.1027,4300.0
2020-07-01 13:45:00,193.92,194.0,193.85,193.94,7129.0,183.065,183.1405,182.9989,183.0838,7129.0
2020-07-01 13:50:00,193.93,193.98,193.79,193.87,3900.0,183.0744,183.1216,182.9422,183.0178,3900.0
2020-07-01 13:55:00,193.89,194.0,193.73,193.92,6912.0,183.0366,183.1405,182.8856,183.065,6912.0
2020-07-01 14:00:00,193.99,194.16,193.94,193.99,2390.0,183.131,183.2915,183.0838,183.131,2390.0
2020-07-01 14:05:00,194.07,194.07,193.62,194.01,11058.0,183.2066,183.2066,182.7818,183.1499,11058.0
2020-07-01 14:10:00,194.06,194.1,193.85,193.99,2697.0,183.1971,183.2349,182.9989,183.131,2697.0
2020-07-01 14:15:00,194.03,194.06,193.75,194.0,3628.0,183.1688,183.1971,182.9045,183.1405,3628.0
2020-07-01 14:20:00,194.02,194.02,193.5,193.75,8601.0,183.1594,183.1594,182.6685,182.9045,8601.0
2020-07-01 14:25:00,193.79,193.99,193.74,193.85,8196.0,182.9422,183.131,182.895,182.9989,8196.0
2020-07-01 14:30:00,194.05,194.13,193.79,193.88,6135.0,183.1877,183.2632,182.9422,183.0272,6135.0
2020-07-01 14:35:00,193.84,193.98,193.57,193.75,10265.0,182.9894,183.1216,182.7346,182.9045,10265.0
2020-07-01 14:40:00,193.81,193.84,193.59,193.63,5031.0,182.9611,182.9894,182.7534,182.7912,5031.0
2020-07-01 14:45:00,193.65,194.06,193.65,193.99,9757.0,182.8101,183.1971,182.8101,183.131,9757.0
2020-07-01 14:50:00,193.98,194.33,193.92,194.15,6595.0,183.1216,183.452,183.065,183.2821,6595.0
2020-07-01 14:55:00,194.13,194.35,194.06,194.11,5848.0,183.2632,183.4709,183.1971,183.2443,5848.0
2020-07-01 15:00:00,194.02,194.49,193.95,194.38,6885.0,183.1594,183.6031,183.0933,183.4992,6885.0
2020-07-01 15:05:00,194.35,194.38,194.15,194.15,7969.0,183.4709,183.4992,183.2821,183.2821,7969.0
2020-07-01 15:10:00,194.14,194.18,193.96,194.12,7449.0,183.2726,183.3104,183.1027,183.2538,7449.0
2020-07-01 15:15:00,194.14,194.3,194.02,194.2,8129.0,183.2726,183.4237,183.1594,183.3293,8129.0
2020-07-01 15:20:00,194.21,194.42,194.14,194.39,24405.0,183.3387,183.537,183.2726,183.5087,24405.0
2020-07-01 15:25:00,194.41,194.41,194.14,194.16,11026.0,183.5275,183.5275,183.2726,183.2915,11026.0
2020-07-01 15:30:00,194.11,194.45,194.1,194.23,12400.0,183.2443,183.5653,183.2349,183.3576,12400.0
2020-07-01 15:35:00,194.2,194.24,193.94,194.11,6543.0,183.3293,183.367,183.0838,183.2443,6543.0
2020-07-01 15:40:00,194.12,194.32,194.02,194.13,10200.0,183.2538,183.4426,183.1594,183.2632,10200.0
2020-07-01 15:45:00,194.06,194.32,193.93,194.31,11587.0,183.1971,183.4426,183.0744,183.4331,11587.0
2020-07-01 15:50:00,193.98,194.25,193.27,193.28,39825.0,183.1216,183.3765,182.4513,182.4608,39825.0
2020-07-01 15:55:00,193.31,193.49,193.0,193.15,71652.0,182.4891,182.659,182.1965,182.3381,71652.0
2020-07-02 09:30:00,195.02,196.23,194.4,195.95,29650.0,184.1034,185.2457,183.5181,184.9813,29650.0
2020-07-02 09:35:00,195.69,195.95,194.27,194.69,5925.0,184.7359,184.9813,183.3954,183.7919,5925.0
2020-07-02 09:40:00,194.58,195.09,194.57,194.65,6185.0,183.688,184.1695,183.6786,183.7541,6185.0
2020-07-02 09:45:00,194.84,194.97,194.4,194.97,6508.0,183.9335,184.0562,183.5181,184.0562,6508.0
2020-07-02 09:50:00,194.97,196.0,194.96,195.97,16510.0,184.0562,185.0285,184.0467,185.0002,16510.0
2020-07-02 09:55:00,196.08,196.47,195.81,196.43,9199.0,185.1041,185.4722,184.8492,185.4345,9199.0
2020-07-02 10:00:00,196.35,196.43,196.13,196.25,7480.0,185.3589,185.4345,185.1513,185.2645,7480.0
2020-07-02 10:05:00,196.27,196.89,196.27,196.71,4419.0,185.2834,185.8687,185.2834,185.6988,4419.0
2020-07-02 10:10:00,196.53,196.88,196.5,196.56,4503.0,185.5289,185.8593,185.5005,185.5572,4503.0
2020-07-02 10:15:00,196.76,197.38,196.76,197.28,9550.0,185.746,186.3313,185.746,186.2369,9550.0
2020-07-02 10:20:00,197.21,197.3,196.92,197.06,6941.0,186.1708,186.2558,185.897,186.0292,6941.0
2020-07-02 10:25:00,197.17,197.45,196.6,196.75,13154.0,186.133,186.3974,185.5949,185.7365,13154.0
2020-07-02 10:30:00,196.75,197.19,196.72,196.89,10601.0,185.7365,186.1519,185.7082,185.8687,10601.0
2020-07-02 10:35:00,197.0,197.0,196.38,196.74,6132.0,185.9726,185.9726,185.3873,185.7271,6132.0
2020-07-02 10:40:00,196.75,197.16,196.65,196.98,4823.0,185.7365,186.1236,185.6421,185.9537,4823.0
2020-07-02 10:45:00,197.02,197.02,196.42,196.69,2838.0,185.9914,185.9914,185.425,185.6799,2838.0
2020-07-02 10:50:00,196.77,196.77,195.69,195.8,5891.0,185.7554,185.7554,184.7359,184.8397,5891.0
2020-07-02 10:55:00,195.93,196.0,195.52,195.55,4559.0,184.9624,185.0285,184.5754,184.6037,4559.0
2020-07-02 11:00:00,195.68,195.73,195.15,195.2,4351.0,184.7264,184.7736,184.2261,184.2733,4351.0
2020-07-02 11:05:00,195.22,195.52,195.15,195.25,12044.0,184.2922,184.5754,184.2261,184.3205,12044.0
2020-07-02 11:10:00,195.06,195.26,194.79,195.06,4033.0,184.1411,184.33,183.8863,184.1411,4033.0
2020-07-02 11:15:00,195.06,195.55,194.86,195.52,11381.0,184.1411,184.6037,183.9523,184.5754,11381.0
2020-07-02 11:20:00,195.55,195.57,195.21,195.44,4723.0,184.6037,184.6226,184.2828,184.4999,4723.0
2020-07-02 11:25:00,195.41,195.41,194.82,194.99,2736.0,184.4716,184.4716,183.9146,184.0751,2736.0
2020-07-02 11:30:00,195.01,195.5,194.93,195.5,2806.0,184.0939,184.5565,184.0184,184.5565,2806.0
2020-07-02 11:35:00,195.47,195.69,195.31,195.63,5051.0,184.5282,184.7359,184.3772,184.6792,5051.0
2020-07-02 11:40:00,195.58,196.12,195.57,196.06,4841.0,184.632,185.1418,184.6226,185.0852,4841.0
2020-07-02 11:45:00,196.07,196.37,195.98,196.24,4099.0,185.0946,185.3778,185.0096,185.2551,4099.0
2020-07-02 11:50:00,196.22,196.29,195.99,196.27,2400.0,185.2362,185.3023,185.0191,185.2834,2400.0
2020-07-02 11:55:00,196.35,196.37,196.12,196.24,3209.0,185.3589,185.3778,185.1418,185.2551,3209.0
2020-07-02 12:00:00,196.07,196.11,195.86,196.02,6311.0,185.0946,185.1324,184.8964,185.0474,6311.0
2020-07-02 12:05:00,196.08,196.33,196.02,196.22,3472.0,185.1041,185.3401,185.0474,185.2362,3472.0
2020-07-02 12:10:00,196.33,196.33,196.19,196.23,2938.0,185.3401,185.3401,185.2079,185.2457,2938.0
2020-07-02 12:15:00,196.16,196.67,195.93,196.67,8680.0,185.1796,185.661,184.9624,185.661,8680.0
2020-07-02 12:20:00,196.72,196.79,196.44,196.44,1809.0,185.7082,185.7743,185.4439,185.4439,1809.0
2020-07-02 12:25:00,196.51,196.8,196.38,196.74,5493.0,185.51,185.7837,185.3873,185.7271,5493.0
2020-07-02 12:30:00,196.67,196.67,196.29,196.36,2452.0,185.661,185.661,185.3023,185.3684,2452.0
2020-07-02 12:35:00,196.32,196.44,196.1,196.25,5520.0,185.3306,185.4439,185.1229,185.2645,5520.0
2020-07-02 12:40:00,196.26,196.39,196.15,196.17,2217.0,185.274,185.3967,185.1701,185.189,2217.0
2020-07-02 12:45:00,196.14,196.38,196.03,196.14,3076.0,185.1607,185.3873,185.0568,185.1607,3076.0
2020-07-02 12:50:00,196.11,196.19,195.98,196.12,4161.0,185.1324,185.2079,185.0096,185.1418,4161.0
2020-07-02 12:55:00,196.15,196.34,196.0,196.34,2502.0,185.1701,185.3495,185.0285,185.3495,2502.0
2020-07-02 13:00:00,196.38,196.8,196.38,196.8,8414.0,185.3873,185.7837,185.3873,185.7837,8414.0
2020-07-02 13:05:00,196.68,196.68,196.51,196.56,3436.0,185.6705,185.6705,185.51,185.5572,3436.0
2020-07-02 13:10:00,196.56,196.56,196.3,196.3,1536.0,185.5572,185.5572,185.3117,185.3117,1536.0
2020-07-02 13:15:00,196.34,196.45,196.28,196.3,2442.0,185.3495,185.4533,185.2929,185.3117,2442.0
2020-07-02 13:20:00,196.36,196.7,196.35,196.7,3143.0,185.3684,185.6893,185.3589,185.6893,3143.0
2020-07-02 13:25:00,196.72,197.07,196.64,197.03,7998.0,185.7082,186.0386,185.6327,186.0009,7998.0
2020-07-02 13:30:00,197.09,197.2,196.97,197.05,4991.0,186.0575,186.1614,185.9442,186.0198,4991.0
2020-07-02 13:35:00,197.0,197.25,196.97,197.15,6500.0,185.9726,186.2086,185.9442,186.1142,6500.0
2020-07-02 13:40:00,197.28,197.29,197.01,197.05,3892.0,186.2369,186.2463,185.982,186.0198,3892.0
2020-07-02 13:45:00,197.08,197.33,197.04,197.26,9022.0,186.0481,186.2841,186.0103,186.218,9022.0
2020-07-02 13:50:00,197.33,197.41,197.28,197.34,7304.0,186.2841,186.3596,186.2369,186.2935,7304.0
2020-07-02 13:55:00,197.35,197.4,197.07,197.12,8262.0,186.303,186.3502,186.0386,186.0858,8262.0
2020-07-02 14:00:00,197.12,197.34,196.81,197.28,7793.0,186.0858,186.2935,185.7932,186.2369,7793.0
2020-07-02 14:05:00,197.35,197.95,197.28,197.75,12028.0,186.303,186.8694,186.2369,186.6806,12028.0
2020-07-02 14:10:00,197.66,198.1,197.54,197.64,14793.0,186.5956,187.011,186.4823,186.5767,14793.0
2020-07-02 14:15:00,197.61,197.61,197.2,197.26,1552.0,186.5484,186.5484,186.1614,186.218,1552.0
2020-07-02 14:20:00,197.1,197.4,197.01,197.34,3109.0,186.067,186.3502,185.982,186.2935,3109.0
2020-07-02 14:25:00,197.41,197.41,196.89,196.89,4337.0,186.3596,186.3596,185.8687,185.8687,4337.0
2020-07-02 14:30:00,196.87,197.14,196.87,197.11,4906.0,185.8498,186.1047,185.8498,186.0764,4906.0
2020-07-02 14:35:00,197.02,197.17,196.87,197.11,3852.0,185.9914,186.133,185.8498,186.0764,3852.0
2020-07-02 14:40:00,197.2,197.34,196.95,197.21,3200.0,186.1614,186.2935,185.9254,186.1708,3200.0
2020-07-02 14:45:00,197.19,197.59,197.13,197.47,4218.0,186.1519,186.5295,186.0953,186.4162,4218.0
2020-07-02 14:50:00,197.61,197.73,197.34,197.35,3639.0,186.5484,186.6617,186.2935,186.303,3639.0
2020-07-02 14:55:00,197.31,197.65,197.23,197.49,6215.0,186.2652,186.5862,186.1897,186.4351,6215.0
2020-07-02 15:00:00,197.58,197.96,197.41,197.86,10092.0,186.5201,186.8788,186.3596,186.7844,10092.0
2020-07-02 15:05:00,197.93,197.94,197.58,197.64,5459.0,186.8505,186.8599,186.5201,186.5767,5459.0
2020-07-02 15:10:00,197.6,197.84,197.56,197.83,11561.0,186.539,186.7655,186.5012,186.7561,11561.0
2020-07-02 15:15:00,197.87,197.98,197.79,197.94,8850.0,186.7939,186.8977,186.7183,186.8599,8850.0
2020-07-02 15:20:00,197.97,198.21,197.91,198.03,10737.0,186.8883,187.1148,186.8316,186.9449,10737.0
2020-07-02 15:25:00,198.05,198.11,197.86,197.93,11877.0,186.9638,187.0204,186.7844,186.8505,11877.0
2020-07-02 15:30:00,197.92,198.21,197.73,197.95,15139.0,186.8411,187.1148,186.6617,186.8694,15139.0
2020-07-02 15:35:00,197.95,198.12,197.87,197.87,9560.0,186.8694,187.0299,186.7939,186.7939,9560.0
2020-07-02 15:40:00,197.87,197.94,197.59,197.73,13120.0,186.7939,186.8599,186.5295,186.6617,13120.0
2020-07-02 15:45:00,197.71,198.0,197.68,197.74,33839.0,186.6428,186.9166,186.6145,186.6711,33839.0
2020-07-02 15:50:00,197.71,197.92,196.45,196.46,77470.0,186.6428,186.8411,185.4533,185.4628,77470.0
2020-07-02 15:55:00,196.62,196.86,196.23,196.5,79630.0,185.6138,185.8404,185.2457,185.5005,79630.0
2020-07-06 09:30:00,199.62,201.63,198.22,201.18,65128.0,188.4459,190.3434,187.1243,189.9186,65128.0
2020-07-06 09:35:00,200.92,203.29,200.81,202.61,31825.0,189.6731,191.9105,189.5693,191.2685,31825.0
2020-07-06 09:40:00,202.65,203.84,202.44,202.8,48157.0,191.3063,192.4297,191.108,191.4479,48157.0
2020-07-06 09:45:00,202.63,203.68,202.31,203.37,26323.0,191.2874,192.2786,190.9853,191.986,26323.0
2020-07-06 09:50:00,203.38,204.17,203.37,204.1,12634.0,191.9954,192.7412,191.986,192.6751,12634.0
2020-07-06 09:55:00,204.13,204.74,204.03,204.26,10156.0,192.7034,193.2793,192.609,192.8262,10156.0
2020-07-06 10:00:00,204.34,204.74,203.76,204.42,8793.0,192.9017,193.2793,192.3541,192.9772,8793.0
2020-07-06 10:05:00,204.42,204.42,203.31,203.91,8160.0,192.9772,192.9772,191.9293,192.4958,8160.0
2020-07-06 10:10:00,203.83,204.28,203.55,204.14,7080.0,192.4202,192.845,192.1559,192.7129,7080.0
2020-07-06 10:15:00,204.25,204.49,204.06,204.22,7878.0,192.8167,193.0433,192.6374,192.7884,7878.0
2020-07-06 10:20:00,204.21,204.48,203.93,204.27,9731.0,192.779,193.0338,192.5146,192.8356,9731.0
2020-07-06 10:25:00,204.31,204.53,204.05,204.42,13347.0,192.8734,193.081,192.6279,192.9772,13347.0
2020-07-06 10:30:00,204.42,205.08,204.13,204.7,15301.0,192.9772,193.6003,192.7034,193.2415,15301.0
2020-07-06 10:35:00,204.75,204.94,204.64,204.87,10706.0,193.2887,193.4681,193.1849,193.402,10706.0
2020-07-06 10:40:00,204.82,204.96,204.63,204.92,5700.0,193.3548,193.487,193.1754,193.4492,5700.0
2020-07-06 10:45:00,204.92,205.11,204.74,205.08,6487.0,193.4492,193.6286,193.2793,193.6003,6487.0
2020-07-06 10:50:00,205.14,205.14,204.6,204.64,4556.0,193.6569,193.6569,193.1471,193.1849,4556.0
2020-07-06 10:55:00,204.67,204.67,204.37,204.58,7420.0,193.2132,193.2132,192.93,193.1282,7420.0
2020-07-06 11:00:00,204.51,204.81,204.23,204.81,7016.0,193.0622,193.3454,192.7978,193.3454,7016.0
2020-07-06 11:05:00,204.9,204.91,204.36,204.36,5400.0,193.4303,193.4398,192.9206,192.9206,5400.0
2020-07-06 11:10:00,204.33,204.62,204.2,204.37,5954.0,192.8922,193.166,192.7695,192.93,5954.0
2020-07-06 11:15:00,204.37,204.84,204.36,204.84,11352.0,192.93,193.3737,192.9206,193.3737,11352.0
2020-07-06 11:20:00,204.86,204.98,204.68,204.98,7653.0,193.3926,193.5059,193.2226,193.5059,7653.0
2020-07-06 11:25:00,204.98,205.7,204.98,205.35,10701.0,193.5059,194.1856,193.5059,193.8551,10701.0
2020-07-06 11:30:00,205.43,205.62,205.22,205.52,9757.0,193.9307,194.11,193.7324,194.0156,9757.0
2020-07-06 11:35:00,205.58,205.68,205.34,205.41,25958.0,194.0723,194.1667,193.8457,193.9118,25958.0
2020-07-06 11:40:00,205.5,206.03,205.49,205.86,9327.0,193.9967,194.4971,193.9873,194.3366,9327.0
2020-07-06 11:45:00,205.86,206.14,205.69,206.12,5008.0,194.3366,194.6009,194.1761,194.582,5008.0
2020-07-06 11:50:00,206.09,206.34,205.95,206.27,11300.0,194.5537,194.7897,194.4216,194.7236,11300.0
2020-07-06 11:55:00,206.27,206.51,205.89,205.99,7625.0,194.7236,194.9502,194.3649,194.4593,7625.0
2020-07-06 12:00:00,205.96,206.44,205.96,206.12,9838.0,194.431,194.8841,194.431,194.582,9838.0
2020-07-06 12:05:00,205.97,206.0,205.18,205.58,7826.0,194.4404,194.4688,193.6947,194.0723,7826.0
2020-07-06 12:10:00,205.62,205.87,205.58,205.67,4799.0,194.11,194.346,194.0723,194.1572,4799.0
2020-07-06 12:15:00,205.75,205.77,205.24,205.62,3525.0,194.2328,194.2516,193.7513,194.11,3525.0
2020-07-06 12:20:00,205.56,205.81,205.16,205.23,36714.0,194.0534,194.2894,193.6758,193.7419,36714.0
2020-07-06 12:25:00,205.18,205.18,204.75,205.11,5303.0,193.6947,193.6947,193.2887,193.6286,5303.0
2020-07-06 12:30:00,205.0,205.03,204.82,204.83,2833.0,193.5247,193.5531,193.3548,193.3643,2833.0
2020-07-06 12:35:00,204.87,205.0,204.79,205.0,2593.0,193.402,193.5247,193.3265,193.5247,2593.0
2020-07-06 12:40:00,205.0,205.23,204.87,205.15,5406.0,193.5247,193.7419,193.402,193.6663,5406.0
2020-07-06 12:45:00,205.21,205.52,205.14,205.52,2900.0,193.723,194.0156,193.6569,194.0156,2900.0
2020-07-06 12:50:00,205.47,205.47,204.99,205.07,6246.0,193.9684,193.9684,193.5153,193.5908,6246.0
2020-07-06 12:55:00,205.06,205.13,204.92,204.92,2783.0,193.5814,193.6475,193.4492,193.4492,2783.0
2020-07-06 13:00:00,204.97,205.0,204.6,204.82,13306.0,193.4964,193.5247,193.1471,193.3548,13306.0
2020-07-06 13:05:00,204.78,204.78,204.01,204.02,9705.0,193.3171,193.3171,192.5902,192.5996,9705.0
2020-07-06 13:10:00,204.0,204.07,203.65,203.78,6680.0,192.5807,192.6468,192.2503,192.373,6680.0
2020-07-06 13:15:00,203.54,203.78,203.18,203.24,16837.0,192.1465,192.373,191.8066,191.8633,16837.0
2020-07-06 13:20:00,203.16,203.54,203.02,203.5,6466.0,191.7877,192.1465,191.6556,192.1087,6466.0
2020-07-06 13:25:00,203.54,203.57,203.34,203.49,8422.0,192.1465,192.1748,191.9577,192.0993,8422.0
2020-07-06 13:30:00,203.49,203.8,203.42,203.58,4314.0,192.0993,192.3919,192.0332,192.1842,4314.0
2020-07-06 13:35:00,203.58,203.58,203.09,203.09,31628.0,192.1842,192.1842,191.7217,191.7217,31628.0
2020-07-06 13:40:00,202.99,203.56,202.95,203.56,8351.0,191.6272,192.1653,191.5895,192.1653,8351.0
2020-07-06 13:45:00,203.51,203.56,203.33,203.39,2611.0,192.1181,192.1653,191.9482,192.0049,2611.0
2020-07-06 13:50:00,203.37,203.37,203.02,203.25,3448.0,191.986,191.986,191.6556,191.8727,3448.0
2020-07-06 13:55:00,203.21,203.29,203.08,203.28,1839.0,191.8349,191.9105,191.7122,191.901,1839.0
2020-07-06 14:00:00,203.3,203.36,202.82,202.93,3237.0,191.9199,191.9765,191.4668,191.5706,3237.0
2020-07-06 14:05:00,202.8,202.8,202.19,202.53,11467.0,191.4479,191.4479,190.872,191.193,11467.0
2020-07-06 14:10:00,202.32,202.44,202.03,202.03,4250.0,190.9948,191.108,190.721,190.721,4250.0
2020-07-06 14:15:00,202.06,202.13,201.93,202.06,7332.0,190.7493,190.8154,190.6266,190.7493,7332.0
2020-07-06 14:20:00,202.01,202.38,201.93,202.25,6512.0,190.7021,191.0514,190.6266,190.9287,6512.0
2020-07-06 14:25:00,202.33,202.43,202.28,202.31,2849.0,191.0042,191.0986,190.957,190.9853,2849.0
2020-07-06 14:30:00,202.32,202.84,202.32,202.74,6321.0,190.9948,191.4856,190.9948,191.3912,6321.0
2020-07-06 14:35:00,202.78,202.91,202.75,202.84,5510.0,191.429,191.5517,191.4007,191.4856,5510.0
2020-07-06 14:40:00,202.97,202.98,202.74,202.84,5933.0,191.6084,191.6178,191.3912,191.4856,5933.0
2020-07-06 14:45:00,202.87,202.96,202.74,202.87,2258.0,191.514,191.5989,191.3912,191.514,2258.0
2020-07-06 14:50:00,202.87,202.97,202.79,202.87,3100.0,191.514,191.6084,191.4384,191.514,3100.0
2020-07-06 14:55:00,202.93,203.15,202.81,203.12,5785.0,191.5706,191.7783,191.4573,191.75,5785.0
2020-07-06 15:00:00,203.0,203.1,202.5,202.62,7192.0,191.6367,191.7311,191.1647,191.278,7192.0
2020-07-06 15:05:00,202.64,202.77,202.62,202.77,3900.0,191.2968,191.4196,191.278,191.4196,3900.0
2020-07-06 15:10:00,202.78,203.31,202.7,203.1,6220.0,191.429,191.9293,191.3535,191.7311,6220.0
2020-07-06 15:15:00,203.09,203.33,202.88,203.27,5669.0,191.7217,191.9482,191.5234,191.8916,5669.0
2020-07-06 15:20:00,203.34,203.81,203.34,203.77,6350.0,191.9577,192.4013,191.9577,192.3636,6350.0
2020-07-06 15:25:00,203.77,204.09,203.72,204.03,9252.0,192.3636,192.6657,192.3164,192.609,9252.0
2020-07-06 15:30:00,204.06,204.15,203.54,204.05,10675.0,192.6374,192.7223,192.1465,192.6279,10675.0
2020-07-06 15:35:00,204.03,204.34,203.74,203.75,16425.0,192.609,192.9017,192.3353,192.3447,16425.0
2020-07-06 15:40:00,203.76,203.77,203.47,203.77,15804.0,192.3541,192.3636,192.0804,192.3636,15804.0
2020-07-06 15:45:00,203.67,204.2,203.65,204.1,14071.0,192.2692,192.7695,192.2503,192.6751,14071.0
2020-07-06 15:50:00,204.2,204.2,203.21,203.67,30862.0,192.7695,192.7695,191.8349,192.2692,30862.0
2020-07-06 15:55:00,203.67,203.72,203.08,203.61,46255.0,192.2692,192.3164,191.7122,192.2125,46255.0
2020-07-07 09:30:00,203.48,203.58,202.0,202.74,11461.0,192.0898,192.1842,190.6927,191.3912,11461.0
2020-07-07 09:35:00,202.74,203.12,202.51,202.77,4600.0,191.3912,191.75,191.1741,191.4196,4600.0
2020-07-07 09:40:00,202.77,203.9,202.76,203.9,4574.0,191.4196,192.4863,191.4101,192.4863,4574.0
2020-07-07 09:45:00,203.64,204.62,203.64,204.03,6707.0,192.2409,193.166,192.2409,192.609,6707.0
2020-07-07 09:50:00,203.91,204.65,203.89,204.58,14414.0,192.4958,193.1943,192.4769,193.1282,14414.0
2020-07-07 09:55:00,204.63,205.25,204.58,204.88,5801.0,193.1754,193.7607,193.1282,193.4115,5801.0
2020-07-07 10:00:00,204.84,205.2,204.61,204.94,3284.0,193.3737,193.7135,193.1566,193.4681,3284.0
2020-07-07 10:05:00,204.97,205.02,203.84,203.84,3413.0,193.4964,193.5436,192.4297,192.4297,3413.0
2020-07-07 10:10:00,203.78,204.68,203.78,204.63,6604.0,192.373,193.2226,192.373,193.1754,6604.0
2020-07-07 10:15:00,204.48,204.48,203.91,203.97,6937.0,193.0338,193.0338,192.4958,192.5524,6937.0
2020-07-07 10:20:00,203.98,204.12,203.69,203.94,7290.0,192.5618,192.694,192.2881,192.5241,7290.0
2020-07-07 10:25:00,204.06,204.09,203.67,203.92,6723.0,192.6374,192.6657,192.2692,192.5052,6723.0
2020-07-07 10:30:00,203.94,204.41,203.71,203.72,2900.0,192.5241,192.9678,192.3069,192.3164,2900.0
2020-07-07 10:35:00,203.79,203.89,203.57,203.65,4217.0,192.3825,192.4769,192.1748,192.2503,4217.0
2020-07-07 10:40:00,203.68,203.73,203.51,203.69,5250.0,192.2786,192.3258,192.1181,192.2881,5250.0
2020-07-07 10:45:00,203.78,203.78,203.44,203.77,4500.0,192.373,192.373,192.0521,192.3636,4500.0
2020-07-07 10:50:00,203.78,204.33,203.78,204.33,5127.0,192.373,192.8922,192.373,192.8922,5127.0
2020-07-07 10:55:00,204.31,204.34,204.11,204.34,2946.0,192.8734,192.9017,192.6846,192.9017,2946.0
2020-07-07 11:00:00,204.42,204.96,204.42,204.93,6711.0,192.9772,193.487,192.9772,193.4587,6711.0
2020-07-07 11:05:00,205.0,205.33,204.86,204.96,8175.0,193.5247,193.8363,193.3926,193.487,8175.0
2020-07-07 11:10:00,205.03,205.28,204.87,204.87,8545.0,193.5531,193.7891,193.402,193.402,8545.0
2020-07-07 11:15:00,204.7,205.0,204.63,205.0,3600.0,193.2415,193.5247,193.1754,193.5247,3600.0
2020-07-07 11:20:00,205.0,205.24,204.89,205.24,3609.0,193.5247,193.7513,193.4209,193.7513,3609.0
2020-07-07 11:25:00,205.23,205.25,204.49,204.49,7779.0,193.7419,193.7607,193.0433,193.0433,7779.0
2020-07-07 11:30:00,204.57,204.68,204.06,204.06,4469.0,193.1188,193.2226,192.6374,192.6374,4469.0
2020-07-07 11:35:00,204.07,204.33,204.07,204.13,20286.0,192.6468,192.8922,192.6468,192.7034,20286.0
2020-07-07 11:40:00,204.16,204.26,204.0,204.05,4446.0,192.7318,192.8262,192.5807,192.6279,4446.0
2020-07-07 11:45:00,204.06,204.53,204.03,204.53,2457.0,192.6374,193.081,192.609,193.081,2457.0
2020-07-07 11:50:00,204.65,204.76,204.52,204.75,5679.0,193.1943,193.2982,193.0716,193.2887,5679.0
2020-07-07 11:55:00,204.72,204.91,204.49,204.69,6563.0,193.2604,193.4398,193.0433,193.2321,6563.0
2020-07-07 12:00:00,204.68,204.75,204.35,204.44,7519.0,193.2226,193.2887,192.9111,192.9961,7519.0
2020-07-07 12:05:00,204.47,204.65,204.1,204.1,9825.0,193.0244,193.1943,192.6751,192.6751,9825.0
2020-07-07 12:10:00,204.17,204.18,203.79,203.97,6483.0,192.7412,192.7506,192.3825,192.5524,6483.0
2020-07-07 12:15:00,203.99,204.2,203.96,204.01,2938.0,192.5713,192.7695,192.543,192.5902,2938.0
2020-07-07 12:20:00,204.06,204.2,203.93,203.94,3409.0,192.6374,192.7695,192.5146,192.5241,3409.0
2020-07-07 12:25:00,203.99,204.18,203.77,203.87,3782.0,192.5713,192.7506,192.3636,192.458,3782.0
2020-07-07 12:30:00,203.87,204.07,203.71,203.92,1423.0,192.458,192.6468,192.3069,192.5052,1423.0
2020-07-07 12:35:00,204.07,204.07,203.62,203.62,1920.0,192.6468,192.6468,192.222,192.222,1920.0
2020-07-07 12:40:00,203.57,203.57,203.14,203.2,1800.0,192.1748,192.1748,191.7689,191.8255,1800.0
2020-07-07 12:45:00,203.17,203.48,203.17,203.48,1087.0,191.7972,192.0898,191.7972,192.0898,1087.0
2020-07-07 12:50:00,203.41,203.67,203.3,203.67,14600.0,192.0237,192.2692,191.9199,192.2692,14600.0
2020-07-07 12:55:00,203.62,203.7,203.41,203.54,3544.0,192.222,192.2975,192.0237,192.1465,3544.0
2020-07-07 13:00:00,203.54,203.98,203.5,203.98,4000.0,192.1465,192.5618,192.1087,192.5618,4000.0
2020-07-07 13:05:00,203.93,204.0,203.52,203.56,4494.0,192.5146,192.5807,192.1276,192.1653,4494.0
2020-07-07 13:10:00,203.7,203.7,203.35,203.51,4640.0,192.2975,192.2975,191.9671,192.1181,4640.0
2020-07-07 13:15:00,203.52,203.58,203.39,203.55,3014.0,192.1276,192.1842,192.0049,192.1559,3014.0
2020-07-07 13:20:00,203.51,203.98,203.48,203.91,4222.0,192.1181,192.5618,192.0898,192.4958,4222.0
2020-07-07 13:25:00,203.97,204.06,203.51,203.99,7152.0,192.5524,192.6374,192.1181,192.5713,7152.0
2020-07-07 13:30:00,203.91,204.08,203.77,204.07,3300.0,192.4958,192.6562,192.3636,192.6468,3300.0
2020-07-07 13:35:00,204.01,204.01,203.44,203.55,4053.0,192.5902,192.5902,192.0521,192.1559,4053.0
2020-07-07 13:40:00,203.51,204.0,203.48,203.95,4020.0,192.1181,192.5807,192.0898,192.5335,4020.0
2020-07-07 13:45:00,203.8,203.99,203.74,203.79,1100.0,192.3919,192.5713,192.3353,192.3825,1100.0
2020-07-07 13:50:00,203.85,203.85,203.43,203.43,4118.0,192.4391,192.4391,192.0426,192.0426,4118.0
2020-07-07 13:55:00,203.48,203.63,203.29,203.44,6737.0,192.0898,192.2314,191.9105,192.0521,6737.0
2020-07-07 14:00:00,203.4,203.47,203.08,203.15,7310.0,192.0143,192.0804,191.7122,191.7783,7310.0
2020-07-07 14:05:00,203.17,203.69,203.13,203.48,8519.0,191.7972,192.2881,191.7594,192.0898,8519.0
2020-07-07 14:10:00,203.48,203.94,203.48,203.89,3800.0,192.0898,192.5241,192.0898,192.4769,3800.0
2020-07-07 14:15:00,203.93,203.93,203.55,203.65,4100.0,192.5146,192.5146,192.1559,192.2503,4100.0
2020-07-07 14:20:00,203.68,203.8,203.51,203.62,5902.0,192.2786,192.3919,192.1181,192.222,5902.0
2020-07-07 14:25:00,203.63,203.72,203.44,203.49,8306.0,192.2314,192.3164,192.0521,192.0993,8306.0
2020-07-07 14:30:00,203.49,203.49,203.24,203.39,6790.0,192.0993,192.0993,191.8633,192.0049,6790.0
2020-07-07 14:35:00,203.36,203.36,202.88,202.88,11538.0,191.9765,191.9765,191.5234,191.5234,11538.0
2020-07-07 14:40:00,202.95,203.44,202.95,203.44,6466.0,191.5895,192.0521,191.5895,192.0521,6466.0
2020-07-07 14:45:00,203.43,203.49,203.28,203.4,4934.0,192.0426,192.0993,191.901,192.0143,4934.0
2020-07-07 14:50:00,203.39,203.47,203.12,203.33,6908.0,192.0049,192.0804,191.75,191.9482,6908.0
2020-07-07 14:55:00,203.28,203.71,203.28,203.56,8056.0,191.901,192.3069,191.901,192.1653,8056.0
2020-07-07 15:00:00,203.56,203.59,202.9,202.98,13658.0,192.1653,192.1937,191.5423,191.6178,13658.0
2020-07-07 15:05:00,202.98,203.47,202.91,203.24,6931.0,191.6178,192.0804,191.5517,191.8633,6931.0
2020-07-07 15:10:00,203.26,203.38,202.9,203.02,6425.0,191.8821,191.9954,191.5423,191.6556,6425.0
2020-07-07 15:15:00,202.98,203.39,202.92,203.26,6959.0,191.6178,192.0049,191.5612,191.8821,6959.0
2020-07-07 15:20:00,203.37,203.74,203.19,203.74,5607.0,191.986,192.3353,191.8161,192.3353,5607.0
2020-07-07 15:25:00,203.58,203.64,203.19,203.22,19733.0,192.1842,192.2409,191.8161,191.8444,19733.0
2020-07-07 15:30:00,203.28,203.53,203.06,203.41,4813.0,191.901,192.137,191.6933,192.0237,4813.0
2020-07-07 15:35:00,203.42,203.43,202.96,203.1,7479.0,192.0332,192.0426,191.5989,191.7311,7479.0
2020-07-07 15:40:00,203.08,203.54,202.94,203.34,8748.0,191.7122,192.1465,191.58,191.9577,8748.0
2020-07-07 15:45:00,203.27,203.56,203.12,203.55,12859.0,191.8916,192.1653,191.75,192.1559,12859.0
2020-07-07 15:50:00,203.38,203.39,201.89,201.89,47536.0,191.9954,192.0049,190.5888,190.5888,47536.0
2020-07-07 15:55:00,201.88,203.08,201.8,202.74,310447.0,190.5794,191.7122,190.5039,191.3912,310447.0
2020-07-08 09:30:00,205.09,205.61,203.33,205.54,17163.0,193.6097,194.1006,191.9482,194.0345,17163.0
2020-07-08 09:35:00,205.4,205.73,204.95,205.06,7900.0,193.9023,194.2139,193.4775,193.5814,7900.0
2020-07-08 09:40:00,205.06,205.1,204.44,205.06,9803.0,193.5814,193.6191,192.9961,193.5814,9803.0
2020-07-08 09:45:00,204.69,205.1,204.31,204.83,3924.0,193.2321,193.6191,192.8734,193.3643,3924.0
2020-07-08 09:50:00,204.72,204.78,204.07,204.4,5732.0,193.2604,193.3171,192.6468,192.9583,5732.0
2020-07-08 09:55:00,204.62,204.76,204.26,204.76,2729.0,193.166,193.2982,192.8262,193.2982,2729.0
2020-07-08 10:00:00,204.77,204.89,204.37,204.74,3655.0,193.3076,193.4209,192.93,193.2793,3655.0
2020-07-08 10:05:00,204.73,204.82,204.55,204.56,3200.0,193.2698,193.3548,193.0999,193.1094,3200.0
2020-07-08 10:10:00,204.56,204.82,204.21,204.32,7707.0,193.1094,193.3548,192.779,192.8828,7707.0
2020-07-08 10:15:00,204.3,204.7,204.23,204.61,4997.0,192.8639,193.2415,192.7978,193.1566,4997.0
2020-07-08 10:20:00,204.72,204.74,204.35,204.46,4432.0,193.2604,193.2793,192.9111,193.015,4432.0
2020-07-08 10:25:00,204.65,204.75,204.01,204.21,4700.0,193.1943,193.2887,192.5902,192.779,4700.0
2020-07-08 10:30:00,204.09,204.78,203.93,204.58,4500.0,192.6657,193.3171,192.5146,193.1282,4500.0
2020-07-08 10:35:00,204.65,205.07,204.46,205.07,1525.0,193.1943,193.5908,193.015,193.5908,1525.0
2020-07-08 10:40:00,204.78,204.95,204.48,204.48,5082.0,193.3171,193.4775,193.0338,193.0338,5082.0
2020-07-08 10:45:00,204.48,204.89,204.39,204.88,2044.0,193.0338,193.4209,192.9489,193.4115,2044.0
2020-07-08 10:50:00,204.81,205.11,204.7,204.81,2976.0,193.3454,193.6286,193.2415,193.3454,2976.0
2020-07-08 10:55:00,204.98,205.09,204.68,204.68,10256.0,193.5059,193.6097,193.2226,193.2226,10256.0
2020-07-08 11:00:00,204.46,204.57,203.86,203.92,9280.0,193.015,193.1188,192.4485,192.5052,9280.0
2020-07-08 11:05:00,204.06,204.15,203.67,203.87,4646.0,192.6374,192.7223,192.2692,192.458,4646.0
2020-07-08 11:10:00,204.01,204.18,203.93,204.08,1635.0,192.5902,192.7506,192.5146,192.6562,1635.0
2020-07-08 11:15:00,204.04,204.12,203.38,203.38,4800.0,192.6185,192.694,191.9954,191.9954,4800.0
2020-07-08 11:20:00,203.41,203.51,202.59,202.8,6198.0,192.0237,192.1181,191.2496,191.4479,6198.0
2020-07-08 11:25:00,202.81,202.98,202.4,202.87,3230.0,191.4573,191.6178,191.0703,191.514,3230.0
2020-07-08 11:30:00,202.96,203.44,202.95,203.24,2700.0,191.5989,192.0521,191.5895,191.8633,2700.0
2020-07-08 11:35:00,203.14,203.44,202.99,203.44,4608.0,191.7689,192.0521,191.6272,192.0521,4608.0
2020-07-08 11:40:00,203.35,203.65,203.26,203.59,3321.0,191.9671,192.2503,191.8821,192.1937,3321.0
2020-07-08 11:45:00,203.84,203.93,203.64,203.7,2130.0,192.4297,192.5146,192.2409,192.2975,2130.0
2020-07-08 11:50:00,203.7,203.87,203.35,203.8,3158.0,192.2975,192.458,191.9671,192.3919,3158.0
2020-07-08 11:55:00,203.67,203.8,203.66,203.79,1283.0,192.2692,192.3919,192.2597,192.3825,1283.0
2020-07-08 12:00:00,203.91,203.91,203.56,203.72,2028.0,192.4958,192.4958,192.1653,192.3164,2028.0
2020-07-08 12:05:00,203.97,203.97,203.65,203.65,2736.0,192.5524,192.5524,192.2503,192.2503,2736.0
2020-07-08 12:10:00,203.85,203.86,203.57,203.57,2879.0,192.4391,192.4485,192.1748,192.1748,2879.0
2020-07-08 12:15:00,203.46,203.66,203.45,203.63,7311.0,192.0709,192.2597,192.0615,192.2314,7311.0
2020-07-08 12:20:00,203.63,203.68,203.39,203.55,9666.0,192.2314,192.2786,192.0049,192.1559,9666.0
2020-07-08 12:25:00,203.51,203.63,203.45,203.47,1300.0,192.1181,192.2314,192.0615,192.0804,1300.0
2020-07-08 12:30:00,203.29,203.45,203.25,203.26,1600.0,191.9105,192.0615,191.8727,191.8821,1600.0
2020-07-08 12:35:00,203.23,203.29,203.02,203.28,2482.0,191.8538,191.9105,191.6556,191.901,2482.0
2020-07-08 12:40:00,203.33,203.36,202.85,203.04,5111.0,191.9482,191.9765,191.4951,191.6745,5111.0
2020-07-08 12:45:00,203.09,203.32,203.09,203.22,1300.0,191.7217,191.9388,191.7217,191.8444,1300.0
2020-07-08 12:50:00,203.19,203.27,203.05,203.05,1449.0,191.8161,191.8916,191.6839,191.6839,1449.0
2020-07-08 12:55:00,203.23,203.51,203.22,203.47,6400.0,191.8538,192.1181,191.8444,192.0804,6400.0
2020-07-08 13:00:00,203.28,203.36,203.2,203.2,1800.0,191.901,191.9765,191.8255,191.8255,1800.0
2020-07-08 13:05:00,203.12,203.26,203.04,203.26,2400.0,191.75,191.8821,191.6745,191.8821,2400.0
2020-07-08 13:10:00,203.24,203.24,203.15,203.23,1778.0,191.8633,191.8633,191.7783,191.8538,1778.0
2020-07-08 13:15:00,203.18,203.18,202.89,202.89,1678.0,191.8066,191.8066,191.5328,191.5328,1678.0
2020-07-08 13:20:00,202.87,202.97,202.58,202.61,6900.0,191.514,191.6084,191.2402,191.2685,6900.0
2020-07-08 13:25:00,202.42,202.42,202.08,202.17,8400.0,191.0892,191.0892,190.7682,190.8532,8400.0
2020-07-08 13:30:00,202.18,202.3,201.89,202.09,13929.0,190.8626,190.9759,190.5888,190.7776,13929.0
2020-07-08 13:35:00,202.01,202.05,201.72,201.85,5200.0,190.7021,190.7399,190.4283,190.5511,5200.0
2020-07-08 13:40:00,201.81,201.9,201.61,201.68,12030.0,190.5133,190.5983,190.3245,190.3906,12030.0
2020-07-08 13:45:00,201.68,201.85,201.63,201.79,3692.0,190.3906,190.5511,190.3434,190.4944,3692.0
2020-07-08 13:50:00,201.71,201.71,201.33,201.41,4032.0,190.4189,190.4189,190.0602,190.1357,4032.0
2020-07-08 13:55:00,201.41,201.6,201.17,201.44,3700.0,190.1357,190.3151,189.9091,190.164,3700.0
2020-07-08 14:00:00,201.29,201.7,201.22,201.59,11926.0,190.0224,190.4095,189.9563,190.3056,11926.0
2020-07-08 14:05:00,201.68,202.0,201.56,201.92,2235.0,190.3906,190.6927,190.2773,190.6171,2235.0
2020-07-08 14:10:00,201.89,202.16,201.87,202.01,3522.0,190.5888,190.8437,190.5699,190.7021,3522.0
2020-07-08 14:15:00,201.92,202.07,201.88,201.89,3741.0,190.6171,190.7587,190.5794,190.5888,3741.0
2020-07-08 14:20:00,201.83,202.25,201.78,202.08,12295.0,190.5322,190.9287,190.485,190.7682,12295.0
2020-07-08 14:25:00,202.0,202.28,201.94,202.18,2900.0,190.6927,190.957,190.636,190.8626,2900.0
2020-07-08 14:30:00,202.18,202.28,202.03,202.11,7080.0,190.8626,190.957,190.721,190.7965,7080.0
2020-07-08 14:35:00,202.06,202.39,202.06,202.39,3787.0,190.7493,191.0608,190.7493,191.0608,3787.0
2020-07-08 14:40:00,202.5,202.5,202.08,202.22,10203.0,191.1647,191.1647,190.7682,190.9004,10203.0
2020-07-08 14:45:00,202.17,202.37,202.11,202.31,9657.0,190.8532,191.042,190.7965,190.9853,9657.0
2020-07-08 14:50:00,202.34,202.39,201.97,201.97,6104.0,191.0136,191.0608,190.6643,190.6643,6104.0
2020-07-08 14:55:00,201.95,202.58,201.94,202.58,2917.0,190.6455,191.2402,190.636,191.2402,2917.0
2020-07-08 15:00:00,202.62,202.85,202.53,202.65,2227.0,191.278,191.4951,191.193,191.3063,2227.0
2020-07-08 15:05:00,202.64,202.91,202.64,202.85,6025.0,191.2968,191.5517,191.2968,191.4951,6025.0
2020-07-08 15:10:00,202.9,203.43,202.9,203.43,4195.0,191.5423,192.0426,191.5423,192.0426,4195.0
2020-07-08 15:15:00,203.45,203.45,203.29,203.41,3327.0,192.0615,192.0615,191.9105,192.0237,3327.0
2020-07-08 15:20:00,203.42,203.52,203.1,203.42,4673.0,192.0332,192.1276,191.7311,192.0332,4673.0
2020-07-08 15:25:00,203.34,203.54,203.08,203.18,6032.0,191.9577,192.1465,191.7122,191.8066,6032.0
2020-07-08 15:30:00,203.17,203.34,203.15,203.27,5649.0,191.7972,191.9577,191.7783,191.8916,5649.0
2020-07-08 15:35:00,203.31,203.53,203.06,203.16,8733.0,191.9293,192.137,191.6933,191.7877,8733.0
2020-07-08 15:40:00,203.2,203.25,203.07,203.18,6390.0,191.8255,191.8727,191.7028,191.8066,6390.0
2020-07-08 15:45:00,203.19,203.67,203.12,203.36,11075.0,191.8161,192.2692,191.75,191.9765,11075.0
2020-07-08 15:50:00,203.09,203.95,203.08,203.95,20373.0,191.7217,192.5335,191.7122,192.5335,20373.0
2020-07-08 15:55:00,203.9,204.56,203.89,204.45,34573.0,192.4863,193.1094,192.4769,193.0055,34573.0
2020-07-09 09:30:00,202.99,204.05,201.77,203.17,38615.0,191.6272,192.6279,190.4755,191.7972,38615.0
2020-07-09 09:35:00,203.4,204.23,202.89,203.66,24900.0,192.0143,192.7978,191.5328,192.2597,24900.0
2020-07-09 09:40:00,203.46,203.87,202.62,203.87,19238.0,192.0709,192.458,191.278,192.458,19238.0
2020-07-09 09:45:00,203.92,204.07,203.16,203.52,10582.0,192.5052,192.6468,191.7877,192.1276,10582.0
2020-07-09 09:50:00,203.62,205.39,203.62,205.19,25812.0,192.222,193.8929,192.222,193.7041,25812.0
2020-07-09 09:55:00,205.33,206.49,205.33,206.11,27518.0,193.8363,194.9313,193.8363,194.5726,27518.0
2020-07-09 10:00:00,206.08,206.43,205.37,205.59,16161.0,194.5443,194.8747,193.874,194.0817,16161.0
2020-07-09 10:05:00,205.69,206.0,205.22,205.22,4018.0,194.1761,194.4688,193.7324,193.7324,4018.0
2020-07-09 10:10:00,205.2,205.27,204.42,204.51,11172.0,193.7135,193.7796,192.9772,193.0622,11172.0
2020-07-09 10:15:00,204.52,204.52,203.48,203.8,7612.0,193.0716,193.0716,192.0898,192.3919,7612.0
2020-07-09 10:20:00,203.73,204.21,203.44,203.97,6036.0,192.3258,192.779,192.0521,192.5524,6036.0
2020-07-09 10:25:00,204.03,204.98,204.03,204.83,9503.0,192.609,193.5059,192.609,193.3643,9503.0
2020-07-09 10:30:00,204.69,205.1,204.66,204.95,8386.0,193.2321,193.6191,193.2038,193.4775,8386.0
2020-07-09 10:35:00,204.98,204.98,204.18,204.18,4500.0,193.5059,193.5059,192.7506,192.7506,4500.0
2020-07-09 10:40:00,204.17,204.17,202.72,202.72,6300.0,192.7412,192.7412,191.3724,191.3724,6300.0
2020-07-09 10:45:00,202.53,203.03,202.21,202.21,9124.0,191.193,191.665,190.8909,190.8909,9124.0
2020-07-09 10:50:00,202.03,202.82,201.85,202.63,16905.0,190.721,191.4668,190.5511,191.2874,16905.0
2020-07-09 10:55:00,202.53,202.55,201.47,201.79,9792.0,191.193,191.2119,190.1923,190.4944,9792.0
2020-07-09 11:00:00,201.53,201.97,201.17,201.17,4311.0,190.249,190.6643,189.9091,189.9091,4311.0
2020-07-09 11:05:00,201.22,202.02,201.19,201.89,4973.0,189.9563,190.7115,189.928,190.5888,4973.0
2020-07-09 11:10:00,202.01,202.19,201.77,201.91,6978.0,190.7021,190.872,190.4755,190.6077,6978.0
2020-07-09 11:15:00,201.79,201.86,200.64,200.84,4337.0,190.4944,190.5605,189.4088,189.5976,4337.0
2020-07-09 11:20:00,200.68,201.47,200.68,201.44,8919.0,189.4466,190.1923,189.4466,190.164,8919.0
2020-07-09 11:25:00,201.51,202.15,201.12,202.01,11010.0,190.2301,190.8343,189.8619,190.7021,11010.0
2020-07-09 11:30:00,201.95,202.23,201.81,202.11,2000.0,190.6455,190.9098,190.5133,190.7965,2000.0
2020-07-09 11:35:00,202.38,202.93,202.38,202.64,2200.0,191.0514,191.5706,191.0514,191.2968,2200.0
2020-07-09 11:40:00,202.4,202.48,201.66,201.97,2600.0,191.0703,191.1458,190.3717,190.6643,2600.0
2020-07-09 11:45:00,202.08,202.25,201.79,202.13,5375.0,190.7682,190.9287,190.4944,190.8154,5375.0
2020-07-09 11:50:00,201.95,202.49,201.93,202.34,3815.0,190.6455,191.1552,190.6266,191.0136,3815.0
2020-07-09 11:55:00,202.28,202.35,202.1,202.27,2725.0,190.957,191.0231,190.7871,190.9476,2725.0
2020-07-09 12:00:00,202.08,202.71,202.08,202.47,4779.0,190.7682,191.3629,190.7682,191.1364,4779.0
2020-07-09 12:05:00,202.55,202.71,202.31,202.54,4502.0,191.2119,191.3629,190.9853,191.2024,4502.0
2020-07-09 12:10:00,202.54,202.63,202.3,202.3,13321.0,191.2024,191.2874,190.9759,190.9759,13321.0
2020-07-09 12:15:00,202.34,202.63,202.22,202.63,5144.0,191.0136,191.2874,190.9004,191.2874,5144.0
2020-07-09 12:20:00,202.53,202.59,202.35,202.59,3000.0,191.193,191.2496,191.0231,191.2496,3000.0
2020-07-09 12:25:00,202.61,202.65,202.16,202.54,2902.0,191.2685,191.3063,190.8437,191.2024,2902.0
2020-07-09 12:30:00,202.41,202.73,202.41,202.73,1918.0,191.0797,191.3818,191.0797,191.3818,1918.0
2020-07-09 12:35:00,202.64,203.09,202.64,202.85,3036.0,191.2968,191.7217,191.2968,191.4951,3036.0
2020-07-09 12:40:00,202.94,203.1,202.71,202.79,2637.0,191.58,191.7311,191.3629,191.4384,2637.0
2020-07-09 12:45:00,202.99,203.44,202.99,203.33,1425.0,191.6272,192.0521,191.6272,191.9482,1425.0
2020-07-09 12:50:00,203.3,203.3,203.03,203.07,2077.0,191.9199,191.9199,191.665,191.7028,2077.0
2020-07-09 12:55:00,203.04,203.18,202.97,203.11,5119.0,191.6745,191.8066,191.6084,191.7405,5119.0
2020-07-09 13:00:00,203.12,203.75,203.08,203.52,7512.0,191.75,192.3447,191.7122,192.1276,7512.0
2020-07-09 13:05:00,203.44,203.72,203.44,203.63,2200.0,192.0521,192.3164,192.0521,192.2314,2200.0
2020-07-09 13:10:00,203.67,204.26,203.63,204.19,4176.0,192.2692,192.8262,192.2314,192.7601,4176.0
2020-07-09 13:15:00,204.22,204.28,203.84,203.84,6713.0,192.7884,192.845,192.4297,192.4297,6713.0
2020-07-09 13:20:00,203.65,203.94,203.45,203.48,3007.0,192.2503,192.5241,192.0615,192.0898,3007.0
2020-07-09 13:25:00,203.5,203.62,203.38,203.44,1905.0,192.1087,192.222,191.9954,192.0521,1905.0
2020-07-09 13:30:00,203.47,203.57,203.28,203.28,2600.0,192.0804,192.1748,191.901,191.901,2600.0
2020-07-09 13:35:00,203.22,203.25,202.94,203.08,5618.0,191.8444,191.8727,191.58,191.7122,5618.0
2020-07-09 13:40:00,203.19,203.39,202.63,202.69,7808.0,191.8161,192.0049,191.2874,191.344,7808.0
2020-07-09 13:45:00,202.67,202.87,202.51,202.83,6034.0,191.3252,191.514,191.1741,191.4762,6034.0
2020-07-09 13:50:00,202.92,202.96,202.57,202.96,3100.0,191.5612,191.5989,191.2308,191.5989,3100.0
2020-07-09 13:55:00,202.91,202.97,202.58,202.68,4914.0,191.5517,191.6084,191.2402,191.3346,4914.0
2020-07-09 14:00:00,202.65,203.14,202.54,203.1,5684.0,191.3063,191.7689,191.2024,191.7311,5684.0
2020-07-09 14:05:00,203.17,203.65,203.16,203.52,2653.0,191.7972,192.2503,191.7877,192.1276,2653.0
2020-07-09 14:10:00,203.56,203.59,203.45,203.47,3065.0,192.1653,192.1937,192.0615,192.0804,3065.0
2020-07-09 14:15:00,203.51,203.91,203.51,203.91,2613.0,192.1181,192.4958,192.1181,192.4958,2613.0
2020-07-09 14:20:00,204.06,204.07,203.72,203.88,3348.0,192.6374,192.6468,192.3164,192.4674,3348.0
2020-07-09 14:25:00,203.89,203.93,203.68,203.68,4300.0,192.4769,192.5146,192.2786,192.2786,4300.0
2020-07-09 14:30:00,203.8,203.81,203.56,203.63,6525.0,192.3919,192.4013,192.1653,192.2314,6525.0
2020-07-09 14:35:00,203.51,203.64,203.32,203.44,6000.0,192.1181,192.2409,191.9388,192.0521,6000.0
2020-07-09 14:40:00,203.49,203.77,203.49,203.63,10435.0,192.0993,192.3636,192.0993,192.2314,10435.0
2020-07-09 14:45:00,203.68,204.5,203.67,204.5,6242.0,192.2786,193.0527,192.2692,193.0527,6242.0
2020-07-09 14:50:00,204.51,204.51,203.48,203.53,14642.0,193.0622,193.0622,192.0898,192.137,14642.0
2020-07-09 14:55:00,203.44,204.04,203.4,203.62,12795.0,192.0521,192.6185,192.0143,192.222,12795.0
2020-07-09 15:00:00,203.64,204.13,203.48,204.13,7431.0,192.2409,192.7034,192.0898,192.7034,7431.0
2020-07-09 15:05:00,204.09,204.31,203.84,204.24,5901.0,192.6657,192.8734,192.4297,192.8073,5901.0
2020-07-09 15:10:00,204.18,204.72,203.99,204.72,5860.0,192.7506,193.2604,192.5713,193.2604,5860.0
2020-07-09 15:15:00,204.79,204.93,204.21,204.25,5851.0,193.3265,193.4587,192.779,192.8167,5851.0
2020-07-09 15:20:00,204.26,204.26,203.63,203.77,7090.0,192.8262,192.8262,192.2314,192.3636,7090.0
2020-07-09 15:25:00,203.77,203.99,203.49,203.5,6181.0,192.3636,192.5713,192.0993,192.1087,6181.0
2020-07-09 15:30:00,203.5,203.61,202.93,203.24,6751.0,192.1087,192.2125,191.5706,191.8633,6751.0
2020-07-09 15:35:00,203.29,203.31,202.89,203.21,6812.0,191.9105,191.9293,191.5328,191.8349,6812.0
2020-07-09 15:40:00,203.21,203.67,202.94,203.55,7586.0,191.8349,192.2692,191.58,192.1559,7586.0
2020-07-09 15:45:00,203.59,204.32,203.59,204.0,12174.0,192.1937,192.8828,192.1937,192.5807,12174.0
2020-07-09 15:50:00,203.88,203.96,203.36,203.56,27119.0,192.4674,192.543,191.9765,192.1653,27119.0
2020-07-09 15:55:00,203.6,203.68,203.1,203.68,34095.0,192.2031,192.2786,191.7311,192.2786,34095.0
2020-07-10 09:30:00,203.6,204.2,202.61,202.71,11964.0,192.2031,192.7695,191.2685,191.3629,11964.0
2020-07-10 09:35:00,202.43,202.43,201.02,202.01,6250.0,191.0986,191.0986,189.7675,190.7021,6250.0
2020-07-10 09:40:00,201.95,202.64,201.65,202.14,5861.0,190.6455,191.2968,190.3623,190.8248,5861.0
2020-07-10 09:45:00,201.96,202.31,201.74,201.81,5481.0,190.6549,190.9853,190.4472,190.5133,5481.0
2020-07-10 09:50:00,202.05,202.49,201.04,201.33,14160.0,190.7399,191.1552,189.7864,190.0602,14160.0
2020-07-10 09:55:00,201.44,201.91,200.71,200.73,26009.0,190.164,190.6077,189.4749,189.4938,26009.0
2020-07-10 10:00:00,200.62,200.63,199.24,199.42,32087.0,189.3899,189.3994,188.0872,188.2571,32087.0
2020-07-10 10:05:00,199.46,200.0,199.31,199.89,36444.0,188.2948,188.8046,188.1532,188.7008,36444.0
2020-07-10 10:10:00,199.89,200.24,199.33,199.71,32587.0,188.7008,189.0312,188.1721,188.5309,32587.0
2020-07-10 10:15:00,199.67,199.87,198.77,198.85,27530.0,188.4931,188.6819,187.6435,187.719,27530.0
2020-07-10 10:20:00,198.86,199.14,198.23,199.14,33836.0,187.7284,187.9928,187.1337,187.9928,33836.0
2020-07-10 10:25:00,199.17,199.91,198.94,199.83,12688.0,188.0211,188.7197,187.804,188.6441,12688.0
2020-07-10 10:30:00,199.88,200.56,199.76,200.05,19117.0,188.6913,189.3333,188.5781,188.8518,19117.0
2020-07-10 10:35:00,199.96,201.0,199.29,200.44,8770.0,188.7669,189.7486,188.1344,189.22,8770.0
2020-07-10 10:40:00,200.48,200.88,200.32,200.69,10581.0,189.2578,189.6354,189.1067,189.456,10581.0
2020-07-10 10:45:00,200.69,200.76,199.95,200.12,5601.0,189.456,189.5221,188.7574,188.9179,5601.0
2020-07-10 10:50:00,200.2,200.62,200.14,200.48,6600.0,188.9934,189.3899,188.9368,189.2578,6600.0
2020-07-10 10:55:00,200.45,200.67,200.2,200.33,8753.0,189.2294,189.4371,188.9934,189.1161,8753.0
2020-07-10 11:00:00,200.39,200.39,199.6,199.85,11012.0,189.1728,189.1728,188.427,188.663,11012.0
2020-07-10 11:05:00,199.84,200.54,199.77,200.54,2900.0,188.6536,189.3144,188.5875,189.3144,2900.0
2020-07-10 11:10:00,200.67,200.84,200.12,200.22,8366.0,189.4371,189.5976,188.9179,189.0123,8366.0
2020-07-10 11:15:00,200.22,200.8,200.15,200.8,6222.0,189.0123,189.5598,188.9462,189.5598,6222.0
2020-07-10 11:20:00,200.66,200.76,200.28,200.39,10162.0,189.4277,189.5221,189.0689,189.1728,10162.0
2020-07-10 11:25:00,200.36,200.46,200.15,200.46,37364.0,189.1445,189.2389,188.9462,189.2389,37364.0
2020-07-10 11:30:00,200.32,200.42,199.58,199.83,17420.0,189.1067,189.2011,188.4081,188.6441,17420.0
2020-07-10 11:35:00,199.98,200.49,199.98,200.21,8928.0,188.7857,189.2672,188.7857,189.0029,8928.0
2020-07-10 11:40:00,200.3,201.13,200.16,201.13,6641.0,189.0878,189.8714,188.9557,189.8714,6641.0
2020-07-10 11:45:00,201.01,201.14,200.21,200.27,28874.0,189.7581,189.8808,189.0029,189.0595,28874.0
2020-07-10 11:50:00,200.29,200.63,200.26,200.51,17302.0,189.0784,189.3994,189.0501,189.2861,17302.0
2020-07-10 11:55:00,200.64,201.1,200.61,201.1,4235.0,189.4088,189.843,189.3805,189.843,4235.0
2020-07-10 12:00:00,201.1,201.22,200.27,200.81,8399.0,189.843,189.9563,189.0595,189.5693,8399.0
2020-07-10 12:05:00,200.87,201.18,200.87,201.03,1200.0,189.6259,189.9186,189.6259,189.777,1200.0
2020-07-10 12:10:00,200.95,201.08,200.94,201.06,1200.0,189.7014,189.8242,189.692,189.8053,1200.0
2020-07-10 12:15:00,201.12,201.12,200.65,200.65,3100.0,189.8619,189.8619,189.4182,189.4182,3100.0
2020-07-10 12:20:00,200.64,200.7,200.33,200.33,2200.0,189.4088,189.4654,189.1161,189.1161,2200.0
2020-07-10 12:25:00,200.37,200.51,200.13,200.17,2422.0,189.1539,189.2861,188.9273,188.9651,2422.0
2020-07-10 12:30:00,200.29,200.41,200.23,200.39,1136.0,189.0784,189.1917,189.0217,189.1728,1136.0
2020-07-10 12:35:00,200.39,200.47,200.38,200.39,900.0,189.1728,189.2483,189.1633,189.1728,900.0
2020-07-10 12:40:00,200.36,200.56,200.11,200.56,1600.0,189.1445,189.3333,188.9085,189.3333,1600.0
2020-07-10 12:45:00,200.45,200.71,200.45,200.6,1860.0,189.2294,189.4749,189.2294,189.371,1860.0
2020-07-10 12:50:00,200.56,200.63,200.5,200.6,1600.0,189.3333,189.3994,189.2766,189.371,1600.0
2020-07-10 12:55:00,200.6,200.83,200.6,200.83,3200.0,189.371,189.5882,189.371,189.5882,3200.0
2020-07-10 13:00:00,200.8,200.93,200.61,200.92,2612.0,189.5598,189.6826,189.3805,189.6731,2612.0
2020-07-10 13:05:00,200.81,200.95,200.71,200.88,7741.0,189.5693,189.7014,189.4749,189.6354,7741.0
2020-07-10 13:10:00,200.83,200.97,200.77,200.84,1100.0,189.5882,189.7203,189.5315,189.5976,1100.0
2020-07-10 13:15:00,200.91,201.02,200.65,200.73,2371.0,189.6637,189.7675,189.4182,189.4938,2371.0
2020-07-10 13:20:00,200.7,200.87,200.59,200.73,1300.0,189.4654,189.6259,189.3616,189.4938,1300.0
2020-07-10 13:25:00,200.71,200.79,200.67,200.74,1400.0,189.4749,189.5504,189.4371,189.5032,1400.0
2020-07-10 13:30:00,200.71,200.76,200.5,200.5,1700.0,189.4749,189.5221,189.2766,189.2766,1700.0
2020-07-10 13:35:00,200.52,200.79,200.38,200.78,3472.0,189.2955,189.5504,189.1633,189.541,3472.0
2020-07-10 13:40:00,200.73,200.86,200.71,200.74,2579.0,189.4938,189.6165,189.4749,189.5032,2579.0
2020-07-10 13:45:00,200.75,200.82,200.65,200.82,1700.0,189.5126,189.5787,189.4182,189.5787,1700.0
2020-07-10 13:50:00,200.85,200.95,200.76,200.83,1816.0,189.607,189.7014,189.5221,189.5882,1816.0
2020-07-10 13:55:00,200.94,201.08,200.81,200.89,1500.0,189.692,189.8242,189.5693,189.6448,1500.0
2020-07-10 14:00:00,201.02,201.02,200.72,200.78,2300.0,189.7675,189.7675,189.4843,189.541,2300.0
2020-07-10 14:05:00,200.81,200.81,200.31,200.36,3183.0,189.5693,189.5693,189.0973,189.1445,3183.0
2020-07-10 14:10:00,200.31,200.51,200.25,200.51,5200.0,189.0973,189.2861,189.0406,189.2861,5200.0
2020-07-10 14:15:00,200.58,200.58,200.32,200.38,1500.0,189.3522,189.3522,189.1067,189.1633,1500.0
2020-07-10 14:20:00,200.43,200.44,200.04,200.09,4883.0,189.2106,189.22,188.8424,188.8896,4883.0
2020-07-10 14:25:00,200.13,200.27,200.08,200.19,1886.0,188.9273,189.0595,188.8801,188.984,1886.0
2020-07-10 14:30:00,200.18,200.57,200.18,200.57,1700.0,188.9745,189.3427,188.9745,189.3427,1700.0
2020-07-10 14:35:00,200.51,200.58,200.43,200.49,2402.0,189.2861,189.3522,189.2106,189.2672,2402.0
2020-07-10 14:40:00,200.41,200.45,200.31,200.45,3613.0,189.1917,189.2294,189.0973,189.2294,3613.0
2020-07-10 14:45:00,200.48,200.59,200.46,200.52,1400.0,189.2578,189.3616,189.2389,189.2955,1400.0
2020-07-10 14:50:00,200.52,200.8,200.52,200.8,2600.0,189.2955,189.5598,189.2955,189.5598,2600.0
2020-07-10 14:55:00,200.7,200.87,200.61,200.82,2450.0,189.4654,189.6259,189.3805,189.5787,2450.0
2020-07-10 15:00:00,200.94,201.02,200.73,201.02,3533.0,189.692,189.7675,189.4938,189.7675,3533.0
2020-07-10 15:05:00,201.03,201.09,200.95,201.06,1800.0,189.777,189.8336,189.7014,189.8053,1800.0
2020-07-10 15:10:00,201.06,201.27,201.02,201.23,2537.0,189.8053,190.0035,189.7675,189.9658,2537.0
2020-07-10 15:15:00,201.15,201.47,201.15,201.47,2029.0,189.8902,190.1923,189.8902,190.1923,2029.0
2020-07-10 15:20:00,201.64,201.68,201.44,201.55,3235.0,190.3528,190.3906,190.164,190.2679,3235.0
2020-07-10 15:25:00,201.6,201.63,201.46,201.57,3010.0,190.3151,190.3434,190.1829,190.2867,3010.0
2020-07-10 15:30:00,201.53,202.1,201.53,202.1,2900.0,190.249,190.7871,190.249,190.7871,2900.0
2020-07-10 15:35:00,202.02,202.21,201.65,201.84,9391.0,190.7115,190.8909,190.3623,190.5416,9391.0
2020-07-10 15:40:00,201.83,201.96,201.69,201.71,5503.0,190.5322,190.6549,190.4,190.4189,5503.0
2020-07-10 15:45:00,201.69,202.14,201.69,202.11,6815.0,190.4,190.8248,190.4,190.7965,6815.0
2020-07-10 15:50:00,202.24,202.34,201.94,202.32,15856.0,190.9192,191.0136,190.636,190.9948,15856.0
2020-07-10 15:55:00,202.26,202.44,202.05,202.24,28054.0,190.9381,191.108,190.7399,190.9192,28054.0
2020-07-13 09:30:00,204.96,205.97,204.25,204.95,17374.0,193.487,194.4404,192.8167,193.4775,17374.0
2020-07-13 09:35:00,205.76,206.66,205.76,206.07,6781.0,194.2422,195.0918,194.2422,194.5348,6781.0
2020-07-13 09:40:00,206.37,206.68,205.45,205.55,8972.0,194.818,195.1107,193.9495,194.0439,8972.0
2020-07-13 09:45:00,205.58,206.15,204.96,205.95,13346.0,194.0723,194.6104,193.487,194.4216,13346.0
2020-07-13 09:50:00,206.2,206.58,205.84,206.42,5020.0,194.6576,195.0163,194.3177,194.8652,5020.0
2020-07-13 09:55:00,206.48,207.58,206.48,206.87,19378.0,194.9219,195.9603,194.9219,195.2901,19378.0
2020-07-13 10:00:00,206.88,207.0,205.89,206.29,6272.0,195.2995,195.4128,194.3649,194.7425,6272.0
2020-07-13 10:05:00,206.31,206.83,206.13,206.8,4895.0,194.7614,195.2523,194.5915,195.224,4895.0
2020-07-13 10:10:00,206.9,207.27,206.84,207.03,7780.0,195.3184,195.6677,195.2617,195.4411,7780.0
2020-07-13 10:15:00,206.92,207.0,206.18,206.23,8859.0,195.3373,195.4128,194.6387,194.6859,8859.0
2020-07-13 10:20:00,206.3,206.88,206.3,206.7,7366.0,194.752,195.2995,194.752,195.1296,7366.0
2020-07-13 10:25:00,206.8,207.1,206.61,207.1,5269.0,195.224,195.5072,195.0446,195.5072,5269.0
2020-07-13 10:30:00,207.13,207.24,206.9,206.99,6457.0,195.5355,195.6393,195.3184,195.4033,6457.0
2020-07-13 10:35:00,207.04,207.21,206.79,206.81,14783.0,195.4505,195.611,195.2145,195.2334,14783.0
2020-07-13 10:40:00,206.87,207.23,206.57,206.57,4516.0,195.2901,195.6299,195.0069,195.0069,4516.0
2020-07-13 10:45:00,206.56,206.58,205.97,206.58,4448.0,194.9974,195.0163,194.4404,195.0163,4448.0
2020-07-13 10:50:00,206.58,206.63,206.25,206.41,6154.0,195.0163,195.0635,194.7048,194.8558,6154.0
2020-07-13 10:55:00,206.42,207.03,206.29,206.69,4950.0,194.8652,195.4411,194.7425,195.1201,4950.0
2020-07-13 11:00:00,206.61,207.29,206.44,207.2,4926.0,195.0446,195.6865,194.8841,195.6016,4926.0
2020-07-13 11:05:00,207.18,207.37,207.04,207.25,5046.0,195.5827,195.7621,195.4505,195.6488,5046.0
2020-07-13 11:10:00,207.29,207.38,207.18,207.24,3705.0,195.6865,195.7715,195.5827,195.6393,3705.0
2020-07-13 11:15:00,207.26,207.31,207.06,207.25,16384.0,195.6582,195.7054,195.4694,195.6488,16384.0
2020-07-13 11:20:00,207.22,207.37,206.93,207.37,10312.0,195.6205,195.7621,195.3467,195.7621,10312.0
2020-07-13 11:25:00,207.38,207.61,207.0,207.39,12527.0,195.7715,195.9886,195.4128,195.781,12527.0
2020-07-13 11:30:00,207.36,207.5,207.13,207.14,4195.0,195.7526,195.8848,195.5355,195.5449,4195.0
2020-07-13 11:35:00,207.17,207.32,207.06,207.19,4079.0,195.5733,195.7149,195.4694,195.5921,4079.0
2020-07-13 11:40:00,207.13,207.25,206.99,207.0,6400.0,195.5355,195.6488,195.4033,195.4128,6400.0
2020-07-13 11:45:00,206.99,206.99,206.58,206.82,4551.0,195.4033,195.4033,195.0163,195.2429,4551.0
2020-07-13 11:50:00,206.99,207.46,206.99,207.31,4807.0,195.4033,195.847,195.4033,195.7054,4807.0
2020-07-13 11:55:00,207.38,207.57,207.28,207.56,7106.0,195.7715,195.9509,195.6771,195.9414,7106.0
2020-07-13 12:00:00,207.51,207.71,207.49,207.66,6160.0,195.8942,196.083,195.8754,196.0358,6160.0
2020-07-13 12:05:00,207.75,207.78,207.44,207.5,5869.0,196.1208,196.1491,195.8282,195.8848,5869.0
2020-07-13 12:10:00,207.5,207.53,206.78,206.9,6346.0,195.8848,195.9131,195.2051,195.3184,6346.0
2020-07-13 12:15:00,206.93,207.08,206.82,207.03,6004.0,195.3467,195.4883,195.2429,195.4411,6004.0
2020-07-13 12:20:00,207.08,207.27,206.99,207.22,5434.0,195.4883,195.6677,195.4033,195.6205,5434.0
2020-07-13 12:25:00,207.25,207.42,207.13,207.21,3461.0,195.6488,195.8093,195.5355,195.611,3461.0
2020-07-13 12:30:00,207.22,207.27,207.01,207.15,31215.0,195.6205,195.6677,195.4222,195.5544,31215.0
2020-07-13 12:35:00,207.04,207.22,206.7,206.89,12151.0,195.4505,195.6205,195.1296,195.3089,12151.0
2020-07-13 12:40:00,206.8,206.82,206.49,206.79,7314.0,195.224,195.2429,194.9313,195.2145,7314.0
2020-07-13 12:45:00,206.91,207.22,206.85,207.09,3720.0,195.3278,195.6205,195.2712,195.4977,3720.0
2020-07-13 12:50:00,207.1,207.24,206.86,206.91,5875.0,195.5072,195.6393,195.2806,195.3278,5875.0
2020-07-13 12:55:00,206.97,207.22,206.62,206.62,9397.0,195.3845,195.6205,195.0541,195.0541,9397.0
2020-07-13 13:00:00,206.65,206.89,206.59,206.89,2318.0,195.0824,195.3089,195.0257,195.3089,2318.0
2020-07-13 13:05:00,206.84,206.85,206.32,206.56,5942.0,195.2617,195.2712,194.7708,194.9974,5942.0
2020-07-13 13:10:00,206.47,206.69,206.37,206.69,3329.0,194.9125,195.1201,194.818,195.1201,3329.0
2020-07-13 13:15:00,206.78,207.09,206.78,206.9,10044.0,195.2051,195.4977,195.2051,195.3184,10044.0
2020-07-13 13:20:00,206.94,206.94,206.75,206.82,5499.0,195.3561,195.3561,195.1768,195.2429,5499.0
2020-07-13 13:25:00,206.78,206.97,206.69,206.88,2926.0,195.2051,195.3845,195.1201,195.2995,2926.0
2020-07-13 13:30:00,206.88,207.02,206.71,206.71,3363.0,195.2995,195.4317,195.139,195.139,3363.0
2020-07-13 13:35:00,206.76,207.01,206.69,206.79,4281.0,195.1862,195.4222,195.1201,195.2145,4281.0
2020-07-13 13:40:00,206.72,206.72,206.11,206.32,5654.0,195.1485,195.1485,194.5726,194.7708,5654.0
2020-07-13 13:45:00,206.36,206.53,206.09,206.09,3400.0,194.8086,194.9691,194.5537,194.5537,3400.0
2020-07-13 13:50:00,206.18,206.19,205.79,205.94,8571.0,194.6387,194.6481,194.2705,194.4121,8571.0
2020-07-13 13:55:00,205.83,205.93,205.68,205.68,4024.0,194.3083,194.4027,194.1667,194.1667,4024.0
2020-07-13 14:00:00,205.64,205.77,204.9,205.08,10005.0,194.1289,194.2516,193.4303,193.6003,10005.0
2020-07-13 14:05:00,205.16,205.17,204.48,204.59,5559.0,193.6758,193.6852,193.0338,193.1377,5559.0
2020-07-13 14:10:00,204.81,204.91,204.21,204.67,2929.0,193.3454,193.4398,192.779,193.2132,2929.0
2020-07-13 14:15:00,204.66,204.98,204.66,204.8,4300.0,193.2038,193.5059,193.2038,193.3359,4300.0
2020-07-13 14:20:00,204.73,204.81,203.95,204.14,5704.0,193.2698,193.3454,192.5335,192.7129,5704.0
2020-07-13 14:25:00,204.18,204.3,203.27,203.57,5800.0,192.7506,192.8639,191.8916,192.1748,5800.0
2020-07-13 14:30:00,203.56,203.66,203.34,203.42,6051.0,192.1653,192.2597,191.9577,192.0332,6051.0
2020-07-13 14:35:00,203.34,203.85,203.07,203.85,9841.0,191.9577,192.4391,191.7028,192.4391,9841.0
2020-07-13 14:40:00,204.17,204.47,203.59,203.97,6038.0,192.7412,193.0244,192.1937,192.5524,6038.0
2020-07-13 14:45:00,203.98,204.62,203.6,204.53,5388.0,192.5618,193.166,192.2031,193.081,5388.0
2020-07-13 14:50:00,204.42,204.95,204.39,204.91,3771.0,192.9772,193.4775,192.9489,193.4398,3771.0
2020-07-13 14:55:00,204.89,205.05,204.67,204.81,7901.0,193.4209,193.5719,193.2132,193.3454,7901.0
2020-07-13 15:00:00,204.77,204.77,203.95,203.95,3643.0,193.3076,193.3076,192.5335,192.5335,3643.0
2020-07-13 15:05:00,203.99,203.99,202.51,202.67,8649.0,192.5713,192.5713,191.1741,191.3252,8649.0
2020-07-13 15:10:00,202.73,203.43,202.56,203.16,3900.0,191.3818,192.0426,191.2213,191.7877,3900.0
2020-07-13 15:15:00,202.95,203.27,202.48,202.56,9705.0,191.5895,191.8916,191.1458,191.2213,9705.0
2020-07-13 15:20:00,202.72,202.93,202.4,202.43,12664.0,191.3724,191.5706,191.0703,191.0986,12664.0
2020-07-13 15:25:00,202.33,202.69,202.18,202.31,6832.0,191.0042,191.344,190.8626,190.9853,6832.0
2020-07-13 15:30:00,202.37,202.41,200.35,200.41,9008.0,191.042,191.0797,189.135,189.1917,9008.0
2020-07-13 15:35:00,200.48,201.32,200.47,201.13,14319.0,189.2578,190.0507,189.2483,189.8714,14319.0
2020-07-13 15:40:00,201.23,202.19,201.14,201.91,15984.0,189.9658,190.872,189.8808,190.6077,15984.0
2020-07-13 15:45:00,201.89,201.89,200.53,200.58,11265.0,190.5888,190.5888,189.305,189.3522,11265.0
2020-07-13 15:50:00,200.35,200.6,199.11,199.11,38197.0,189.135,189.371,187.9644,187.9644,38197.0
2020-07-13 15:55:00,199.15,200.24,199.08,199.57,72808.0,188.0022,189.0312,187.9361,188.3987,72808.0
2020-07-14 09:30:00,197.87,198.5,196.0,197.86,27638.0,186.7939,187.3886,185.0285,186.7844,27638.0
2020-07-14 09:35:00,197.87,198.84,197.4,198.84,9905.0,186.7939,187.7096,186.3502,187.7096,9905.0
2020-07-14 09:40:00,198.74,199.43,198.53,199.03,4910.0,187.6152,188.2665,187.4169,187.8889,4910.0
2020-07-14 09:45:00,199.08,199.08,196.83,196.83,5144.0,187.9361,187.9361,185.8121,185.8121,5144.0
2020-07-14 09:50:00,196.99,197.07,194.01,195.78,28623.0,185.9631,186.0386,183.1499,184.8208,28623.0
2020-07-14 09:55:00,195.62,196.57,195.08,196.47,10905.0,184.6698,185.5666,184.16,185.4722,10905.0
2020-07-14 10:00:00,196.66,196.66,195.1,195.46,25151.0,185.6516,185.6516,184.1789,184.5188,25151.0
2020-07-14 10:05:00,195.44,195.87,194.94,194.95,15676.0,184.4999,184.9058,184.0279,184.0373,15676.0
2020-07-14 10:10:00,195.04,195.24,194.17,194.48,11567.0,184.1223,184.3111,183.301,183.5936,11567.0
2020-07-14 10:15:00,194.4,195.41,194.35,195.06,13840.0,183.5181,184.4716,183.4709,184.1411,13840.0
2020-07-14 10:20:00,195.06,196.33,195.06,195.93,4700.0,184.1411,185.3401,184.1411,184.9624,4700.0
2020-07-14 10:25:00,195.84,196.18,195.17,196.18,8104.0,184.8775,185.1985,184.245,185.1985,8104.0
2020-07-14 10:30:00,196.02,196.84,196.02,196.73,6077.0,185.0474,185.8215,185.0474,185.7177,6077.0
2020-07-14 10:35:00,196.56,196.9,196.14,196.18,5090.0,185.5572,185.8781,185.1607,185.1985,5090.0
2020-07-14 10:40:00,196.22,197.25,196.21,196.67,9402.0,185.2362,186.2086,185.2268,185.661,9402.0
2020-07-14 10:45:00,196.61,197.46,196.41,197.17,13872.0,185.6044,186.4068,185.4156,186.133,13872.0
2020-07-14 10:50:00,197.12,198.09,196.87,198.03,18085.0,186.0858,187.0015,185.8498,186.9449,18085.0
2020-07-14 10:55:00,198.03,198.04,197.14,197.15,8017.0,186.9449,186.9543,186.1047,186.1142,8017.0
2020-07-14 11:00:00,197.1,197.91,196.93,197.14,15317.0,186.067,186.8316,185.9065,186.1047,15317.0
2020-07-14 11:05:00,197.04,197.67,196.59,197.29,17031.0,186.0103,186.605,185.5855,186.2463,17031.0
2020-07-14 11:10:00,197.36,197.75,197.24,197.34,36172.0,186.3124,186.6806,186.1991,186.2935,36172.0
2020-07-14 11:15:00,197.45,199.12,197.45,198.89,21084.0,186.3974,187.9739,186.3974,187.7568,21084.0
2020-07-14 11:20:00,199.12,199.31,198.65,199.0,15227.0,187.9739,188.1532,187.5302,187.8606,15227.0
2020-07-14 11:25:00,198.96,199.29,198.65,199.29,5846.0,187.8228,188.1344,187.5302,188.1344,5846.0
2020-07-14 11:30:00,198.91,199.6,198.57,199.54,6127.0,187.7756,188.427,187.4547,188.3704,6127.0
2020-07-14 11:35:00,199.63,199.73,199.19,199.52,5546.0,188.4553,188.5497,188.04,188.3515,5546.0
2020-07-14 11:40:00,199.52,200.03,199.41,199.56,10625.0,188.3515,188.8329,188.2476,188.3893,10625.0
2020-07-14 11:45:00,199.67,199.81,199.42,199.6,10683.0,188.4931,188.6253,188.2571,188.427,10683.0
2020-07-14 11:50:00,199.59,199.7,199.09,199.09,7931.0,188.4176,188.5214,187.9456,187.9456,7931.0
2020-07-14 11:55:00,198.98,199.14,198.59,199.02,16454.0,187.8417,187.9928,187.4735,187.8795,16454.0
2020-07-14 12:00:00,199.12,199.5,199.0,199.4,2249.0,187.9739,188.3326,187.8606,188.2382,2249.0
2020-07-14 12:05:00,199.5,199.5,198.68,198.78,13338.0,188.3326,188.3326,187.5585,187.6529,13338.0
2020-07-14 12:10:00,198.87,199.16,198.77,199.13,900.0,187.7379,188.0116,187.6435,187.9833,900.0
2020-07-14 12:15:00,199.17,199.61,198.84,198.94,23848.0,188.0211,188.4365,187.7096,187.804,23848.0
2020-07-14 12:20:00,199.0,199.04,198.16,198.32,97504.0,187.8606,187.8984,187.0676,187.2187,97504.0
2020-07-14 12:25:00,198.23,198.7,198.22,198.24,7331.0,187.1337,187.5774,187.1243,187.1431,7331.0
2020-07-14 12:30:00,198.4,199.02,198.4,198.89,4300.0,187.2942,187.8795,187.2942,187.7568,4300.0
2020-07-14 12:35:00,199.16,199.38,199.05,199.06,4523.0,188.0116,188.2193,187.9078,187.9172,4523.0
2020-07-14 12:40:00,199.28,199.28,198.63,198.78,2837.0,188.1249,188.1249,187.5113,187.6529,2837.0
2020-07-14 12:45:00,198.78,199.29,198.77,199.08,5270.0,187.6529,188.1344,187.6435,187.9361,5270.0
2020-07-14 12:50:00,199.11,199.11,198.49,198.52,6416.0,187.9644,187.9644,187.3791,187.4075,6416.0
2020-07-14 12:55:00,198.55,198.55,197.74,197.89,4900.0,187.4358,187.4358,186.6711,186.8127,4900.0
2020-07-14 13:00:00,197.99,197.99,197.62,197.74,2157.0,186.9071,186.9071,186.5578,186.6711,2157.0
2020-07-14 13:05:00,197.76,197.95,197.33,197.33,3552.0,186.69,186.8694,186.2841,186.2841,3552.0
2020-07-14 13:10:00,197.39,198.15,197.31,198.15,3444.0,186.3407,187.0582,186.2652,187.0582,3444.0
2020-07-14 13:15:00,198.21,198.6,198.13,198.55,4624.0,187.1148,187.483,187.0393,187.4358,4624.0
2020-07-14 13:20:00,198.61,198.85,198.53,198.85,4411.0,187.4924,187.719,187.4169,187.719,4411.0
2020-07-14 13:25:00,198.73,199.15,198.73,199.1,4516.0,187.6057,188.0022,187.6057,187.955,4516.0
2020-07-14 13:30:00,198.97,199.5,198.87,199.46,2717.0,187.8323,188.3326,187.7379,188.2948,2717.0
2020-07-14 13:35:00,199.43,199.93,199.43,199.85,3902.0,188.2665,188.7385,188.2665,188.663,3902.0
2020-07-14 13:40:00,199.87,199.95,199.53,199.88,3032.0,188.6819,188.7574,188.3609,188.6913,3032.0
2020-07-14 13:45:00,199.92,199.95,199.6,199.75,3471.0,188.7291,188.7574,188.427,188.5686,3471.0
2020-07-14 13:50:00,199.59,200.11,199.5,199.96,7003.0,188.4176,188.9085,188.3326,188.7669,7003.0
2020-07-14 13:55:00,200.0,200.14,199.3,199.5,11783.0,188.8046,188.9368,188.1438,188.3326,11783.0
2020-07-14 14:00:00,199.35,200.49,199.24,199.56,6128.0,188.191,189.2672,188.0872,188.3893,6128.0
2020-07-14 14:05:00,199.65,199.66,199.34,199.42,4437.0,188.4742,188.4837,188.1816,188.2571,4437.0
2020-07-14 14:10:00,199.66,199.81,199.46,199.66,1905.0,188.4837,188.6253,188.2948,188.4837,1905.0
2020-07-14 14:15:00,199.99,200.61,199.87,200.39,8604.0,188.7952,189.3805,188.6819,189.1728,8604.0
2020-07-14 14:20:00,200.39,200.66,199.89,200.34,34248.0,189.1728,189.4277,188.7008,189.1256,34248.0
2020-07-14 14:25:00,200.39,200.43,200.05,200.25,2509.0,189.1728,189.2106,188.8518,189.0406,2509.0
2020-07-14 14:30:00,200.54,200.7,200.0,200.55,21828.0,189.3144,189.4654,188.8046,189.3238,21828.0
2020-07-14 14:35:00,200.59,200.79,200.06,200.06,8126.0,189.3616,189.5504,188.8613,188.8613,8126.0
2020-07-14 14:40:00,200.27,200.33,199.86,200.25,5474.0,189.0595,189.1161,188.6725,189.0406,5474.0
2020-07-14 14:45:00,200.32,200.6,199.46,199.62,20237.0,189.1067,189.371,188.2948,188.4459,20237.0
2020-07-14 14:50:00,199.61,199.7,199.28,199.49,11328.0,188.4365,188.5214,188.1249,188.3232,11328.0
2020-07-14 14:55:00,199.56,200.14,199.36,199.96,6644.0,188.3893,188.9368,188.2004,188.7669,6644.0
2020-07-14 15:00:00,200.0,200.08,198.96,198.96,13451.0,188.8046,188.8801,187.8228,187.8228,13451.0
2020-07-14 15:05:00,198.97,199.22,198.48,199.22,13622.0,187.8323,188.0683,187.3697,188.0683,13622.0
2020-07-14 15:10:00,199.06,199.33,198.87,199.2,6073.0,187.9172,188.1721,187.7379,188.0494,6073.0
2020-07-14 15:15:00,199.14,199.68,199.1,199.55,13482.0,187.9928,188.5025,187.955,188.3798,13482.0
2020-07-14 15:20:00,199.61,200.25,199.61,199.91,15463.0,188.4365,189.0406,188.4365,188.7197,15463.0
2020-07-14 15:25:00,199.93,200.08,199.81,199.94,17320.0,188.7385,188.8801,188.6253,188.748,17320.0
2020-07-14 15:30:00,200.0,200.26,199.82,200.2,9864.0,188.8046,189.0501,188.6347,188.9934,9864.0
2020-07-14 15:35:00,200.24,200.37,199.9,200.36,12029.0,189.0312,189.1539,188.7102,189.1445,12029.0
2020-07-14 15:40:00,200.28,200.78,200.27,200.52,12276.0,189.0689,189.541,189.0595,189.2955,12276.0
2020-07-14 15:45:00,200.56,200.77,200.26,200.65,23937.0,189.3333,189.5315,189.0501,189.4182,23937.0
2020-07-14 15:50:00,200.71,201.65,200.71,201.37,45943.0,189.4749,190.3623,189.4749,190.0979,45943.0
2020-07-14 15:55:00,201.35,201.45,200.79,200.89,100597.0,190.0791,190.1735,189.5504,189.6448,100597.0
2020-07-15 09:30:00,201.86,204.17,199.02,199.36,24711.0,190.5605,192.7412,187.8795,188.2004,24711.0
2020-07-15 09:35:00,199.53,199.53,196.78,196.79,23059.0,188.3609,188.3609,185.7649,185.7743,23059.0
2020-07-15 09:40:00,196.91,197.33,196.0,196.52,25624.0,185.8876,186.2841,185.0285,185.5194,25624.0
2020-07-15 09:45:00,196.71,197.16,195.9,196.7,18096.0,185.6988,186.1236,184.9341,185.6893,18096.0
2020-07-15 09:50:00,196.79,197.05,195.81,196.52,11684.0,185.7743,186.0198,184.8492,185.5194,11684.0
2020-07-15 09:55:00,196.51,196.89,195.64,195.82,14734.0,185.51,185.8687,184.6887,184.8586,14734.0
2020-07-15 10:00:00,195.81,196.35,195.32,195.41,12340.0,184.8492,185.3589,184.3866,184.4716,12340.0
2020-07-15 10:05:00,195.6,196.61,195.43,196.11,16328.0,184.6509,185.6044,184.4904,185.1324,16328.0
2020-07-15 10:10:00,196.0,196.13,195.09,195.35,12573.0,185.0285,185.1513,184.1695,184.4149,12573.0
2020-07-15 10:15:00,195.18,195.6,194.54,195.42,19575.0,184.2544,184.6509,183.6503,184.481,19575.0
2020-07-15 10:20:00,195.7,196.72,195.49,196.6,6765.0,184.7453,185.7082,184.5471,185.5949,6765.0
2020-07-15 10:25:00,196.72,196.98,196.46,196.7,12605.0,185.7082,185.9537,185.4628,185.6893,12605.0
2020-07-15 10:30:00,196.84,196.94,196.54,196.87,5945.0,185.8215,185.9159,185.5383,185.8498,5945.0
2020-07-15 10:35:00,196.76,197.1,196.62,196.94,11070.0,185.746,186.067,185.6138,185.9159,11070.0
2020-07-15 10:40:00,197.02,197.55,196.94,197.23,27238.0,185.9914,186.4918,185.9159,186.1897,27238.0
2020-07-15 10:45:00,197.24,197.75,197.0,197.66,30256.0,186.1991,186.6806,185.9726,186.5956,30256.0
2020-07-15 10:50:00,197.58,197.83,197.34,197.75,18380.0,186.5201,186.7561,186.2935,186.6806,18380.0
2020-07-15 10:55:00,197.63,197.72,197.0,197.14,15789.0,186.5673,186.6522,185.9726,186.1047,15789.0
2020-07-15 11:00:00,197.2,197.21,196.27,196.27,18156.0,186.1614,186.1708,185.2834,185.2834,18156.0
2020-07-15 11:05:00,196.52,196.52,195.53,195.88,4883.0,185.5194,185.5194,184.5848,184.9152,4883.0
2020-07-15 11:10:00,195.94,196.78,195.91,196.52,5912.0,184.9719,185.7649,184.9436,185.5194,5912.0
2020-07-15 11:15:00,196.36,196.51,195.89,196.16,8237.0,185.3684,185.51,184.9247,185.1796,8237.0
2020-07-15 11:20:00,196.12,196.4,195.57,195.89,8100.0,185.1418,185.4061,184.6226,184.9247,8100.0
2020-07-15 11:25:00,195.88,196.42,195.88,196.26,8342.0,184.9152,185.425,184.9152,185.274,8342.0
2020-07-15 11:30:00,196.42,196.44,195.96,195.98,9793.0,185.425,185.4439,184.9908,185.0096,9793.0
2020-07-15 11:35:00,196.02,196.35,195.8,195.85,17123.0,185.0474,185.3589,184.8397,184.8869,17123.0
2020-07-15 11:40:00,195.8,196.16,195.56,195.94,14175.0,184.8397,185.1796,184.6132,184.9719,14175.0
2020-07-15 11:45:00,195.85,195.91,195.36,195.55,4600.0,184.8869,184.9436,184.4244,184.6037,4600.0
2020-07-15 11:50:00,195.63,195.83,195.58,195.79,8840.0,184.6792,184.868,184.632,184.8303,8840.0
2020-07-15 11:55:00,195.84,195.89,194.83,194.84,8897.0,184.8775,184.9247,183.924,183.9335,8897.0
2020-07-15 12:00:00,194.78,194.88,194.31,194.59,7953.0,183.8768,183.9712,183.4331,183.6975,7953.0
2020-07-15 12:05:00,194.64,195.15,194.61,194.84,7224.0,183.7447,184.2261,183.7163,183.9335,7224.0
2020-07-15 12:10:00,194.88,195.1,194.59,195.0,2841.0,183.9712,184.1789,183.6975,184.0845,2841.0
2020-07-15 12:15:00,195.17,195.51,194.97,195.51,5951.0,184.245,184.566,184.0562,184.566,5951.0
2020-07-15 12:20:00,195.6,195.69,195.31,195.32,4554.0,184.6509,184.7359,184.3772,184.3866,4554.0
2020-07-15 12:25:00,195.37,195.58,195.24,195.49,8301.0,184.4338,184.632,184.3111,184.5471,8301.0
2020-07-15 12:30:00,195.18,195.47,194.53,194.98,7585.0,184.2544,184.5282,183.6408,184.0656,7585.0
2020-07-15 12:35:00,194.81,195.32,194.81,194.85,2830.0,183.9051,184.3866,183.9051,183.9429,2830.0
2020-07-15 12:40:00,195.0,195.41,194.93,195.36,3192.0,184.0845,184.4716,184.0184,184.4244,3192.0
2020-07-15 12:45:00,195.29,195.82,195.29,195.46,6867.0,184.3583,184.8586,184.3583,184.5188,6867.0
2020-07-15 12:50:00,195.54,195.77,195.46,195.63,9558.0,184.5943,184.8114,184.5188,184.6792,9558.0
2020-07-15 12:55:00,195.68,196.14,195.67,196.14,2360.0,184.7264,185.1607,184.717,185.1607,2360.0
2020-07-15 13:00:00,196.12,196.12,195.31,195.49,8755.0,185.1418,185.1418,184.3772,184.5471,8755.0
2020-07-15 13:05:00,195.48,195.83,195.45,195.7,10071.0,184.5376,184.868,184.5093,184.7453,10071.0
2020-07-15 13:10:00,195.84,196.18,195.75,195.93,3027.0,184.8775,185.1985,184.7925,184.9624,3027.0
2020-07-15 13:15:00,195.88,196.39,195.88,196.1,4473.0,184.9152,185.3967,184.9152,185.1229,4473.0
2020-07-15 13:20:00,196.26,196.35,196.11,196.14,5900.0,185.274,185.3589,185.1324,185.1607,5900.0
2020-07-15 13:25:00,196.11,196.46,195.9,196.34,7051.0,185.1324,185.4628,184.9341,185.3495,7051.0
2020-07-15 13:30:00,196.38,196.44,196.23,196.44,2749.0,185.3873,185.4439,185.2457,185.4439,2749.0
2020-07-15 13:35:00,196.44,196.6,196.44,196.53,2955.0,185.4439,185.5949,185.4439,185.5289,2955.0
2020-07-15 13:40:00,196.43,196.7,196.4,196.59,2520.0,185.4345,185.6893,185.4061,185.5855,2520.0
2020-07-15 13:45:00,196.69,196.79,196.34,196.39,6795.0,185.6799,185.7743,185.3495,185.3967,6795.0
2020-07-15 13:50:00,196.39,196.57,196.2,196.28,7098.0,185.3967,185.5666,185.2173,185.2929,7098.0
2020-07-15 13:55:00,196.53,196.54,196.2,196.2,3128.0,185.5289,185.5383,185.2173,185.2173,3128.0
2020-07-15 14:00:00,195.95,197.2,195.95,197.2,9424.0,184.9813,186.1614,184.9813,186.1614,9424.0
2020-07-15 14:05:00,197.04,197.42,197.04,197.24,3636.0,186.0103,186.369,186.0103,186.1991,3636.0
2020-07-15 14:10:00,197.26,197.26,196.85,197.11,10371.0,186.218,186.218,185.8309,186.0764,10371.0
2020-07-15 14:15:00,197.2,197.25,196.83,196.84,5949.0,186.1614,186.2086,185.8121,185.8215,5949.0
2020-07-15 14:20:00,196.92,197.1,196.64,196.84,7450.0,185.897,186.067,185.6327,185.8215,7450.0
2020-07-15 14:25:00,196.93,197.18,196.8,197.12,5300.0,185.9065,186.1425,185.7837,186.0858,5300.0
2020-07-15 14:30:00,197.1,197.22,196.86,196.89,10513.0,186.067,186.1802,185.8404,185.8687,10513.0
2020-07-15 14:35:00,196.74,196.74,196.24,196.37,8300.0,185.7271,185.7271,185.2551,185.3778,8300.0
2020-07-15 14:40:00,196.38,196.5,195.96,196.01,7012.0,185.3873,185.5005,184.9908,185.038,7012.0
2020-07-15 14:45:00,196.02,196.21,195.92,196.06,6585.0,185.0474,185.2268,184.953,185.0852,6585.0
2020-07-15 14:50:00,196.15,196.16,195.45,195.57,7786.0,185.1701,185.1796,184.5093,184.6226,7786.0
2020-07-15 14:55:00,195.62,195.83,195.55,195.55,5600.0,184.6698,184.868,184.6037,184.6037,5600.0
2020-07-15 15:00:00,195.56,195.88,195.46,195.53,6657.0,184.6132,184.9152,184.5188,184.5848,6657.0
2020-07-15 15:05:00,195.47,195.57,195.2,195.57,3823.0,184.5282,184.6226,184.2733,184.6226,3823.0
2020-07-15 15:10:00,195.47,195.47,195.09,195.09,5361.0,184.5282,184.5282,184.1695,184.1695,5361.0
2020-07-15 15:15:00,195.07,195.58,194.88,195.58,9771.0,184.1506,184.632,183.9712,184.632,9771.0
2020-07-15 15:20:00,195.52,195.7,195.45,195.51,5366.0,184.5754,184.7453,184.5093,184.566,5366.0
2020-07-15 15:25:00,195.56,195.89,195.21,195.89,15759.0,184.6132,184.9247,184.2828,184.9247,15759.0
2020-07-15 15:30:00,195.94,196.35,195.93,196.09,14700.0,184.9719,185.3589,184.9624,185.1135,14700.0
2020-07-15 15:35:00,196.1,196.34,196.09,196.2,14424.0,185.1229,185.3495,185.1135,185.2173,14424.0
2020-07-15 15:40:00,196.16,196.42,196.06,196.34,21333.0,185.1796,185.425,185.0852,185.3495,21333.0
2020-07-15 15:45:00,196.41,196.47,196.01,196.38,23390.0,185.4156,185.4722,185.038,185.3873,23390.0
2020-07-15 15:50:00,196.32,196.37,195.47,196.02,24291.0,185.3306,185.3778,184.5282,185.0474,24291.0
2020-07-15 15:55:00,195.94,196.5,195.73,195.97,121797.0,184.9719,185.5005,184.7736,185.0002,121797.0
2020-07-16 09:30:00,193.98,196.31,193.0,196.12,25196.0,183.1216,185.3212,182.1965,185.1418,25196.0
2020-07-16 09:35:00,196.06,197.47,195.27,196.68,15371.0,185.0852,186.4162,184.3394,185.6705,15371.0
2020-07-16 09:40:00,196.6,196.79,195.52,196.51,14205.0,185.5949,185.7743,184.5754,185.51,14205.0
2020-07-16 09:45:00,196.37,196.43,195.68,196.17,8769.0,185.3778,185.4345,184.7264,185.189,8769.0
2020-07-16 09:50:00,196.25,196.99,196.13,196.13,28325.0,185.2645,185.9631,185.1513,185.1513,28325.0
2020-07-16 09:55:00,195.9,195.9,195.22,195.35,5000.0,184.9341,184.9341,184.2922,184.4149,5000.0
2020-07-16 10:00:00,195.65,195.75,195.02,195.6,5841.0,184.6981,184.7925,184.1034,184.6509,5841.0
2020-07-16 10:05:00,195.42,196.19,195.41,195.93,8132.0,184.481,185.2079,184.4716,184.9624,8132.0
2020-07-16 10:10:00,196.23,196.25,195.39,196.01,8343.0,185.2457,185.2645,184.4527,185.038,8343.0
2020-07-16 10:15:00,195.84,196.54,195.83,196.09,6855.0,184.8775,185.5383,184.868,185.1135,6855.0
2020-07-16 10:20:00,195.84,196.15,195.82,195.83,2808.0,184.8775,185.1701,184.8586,184.868,2808.0
2020-07-16 10:25:00,195.96,196.3,195.48,196.3,12450.0,184.9908,185.3117,184.5376,185.3117,12450.0
2020-07-16 10:30:00,196.24,197.39,196.21,197.28,10436.0,185.2551,186.3407,185.2268,186.2369,10436.0
2020-07-16 10:35:00,197.23,197.47,197.09,197.09,3400.0,186.1897,186.4162,186.0575,186.0575,3400.0
2020-07-16 10:40:00,197.12,197.48,197.12,197.33,9825.0,186.0858,186.4257,186.0858,186.2841,9825.0
2020-07-16 10:45:00,197.1,197.29,196.43,196.59,11566.0,186.067,186.2463,185.4345,185.5855,11566.0
2020-07-16 10:50:00,196.34,197.0,196.33,196.73,4394.0,185.3495,185.9726,185.3401,185.7177,4394.0
2020-07-16 10:55:00,196.77,196.77,196.09,196.61,5620.0,185.7554,185.7554,185.1135,185.6044,5620.0
2020-07-16 11:00:00,196.43,196.46,195.17,195.48,4300.0,185.4345,185.4628,184.245,184.5376,4300.0
2020-07-16 11:05:00,195.53,195.61,194.89,195.18,3200.0,184.5848,184.6604,183.9807,184.2544,3200.0
2020-07-16 11:10:00,195.16,195.57,194.99,195.17,3178.0,184.2355,184.6226,184.0751,184.245,3178.0
2020-07-16 11:15:00,195.34,195.35,194.81,194.81,2921.0,184.4055,184.4149,183.9051,183.9051,2921.0
2020-07-16 11:20:00,194.82,195.4,194.82,195.4,6255.0,183.9146,184.4621,183.9146,184.4621,6255.0
2020-07-16 11:25:00,195.26,195.64,195.25,195.47,3200.0,184.33,184.6887,184.3205,184.5282,3200.0
2020-07-16 11:30:00,195.47,195.82,195.41,195.61,3105.0,184.5282,184.8586,184.4716,184.6604,3105.0
2020-07-16 11:35:00,195.62,195.72,195.38,195.57,5934.0,184.6698,184.7642,184.4432,184.6226,5934.0
2020-07-16 11:40:00,195.64,195.81,195.52,195.63,3319.0,184.6887,184.8492,184.5754,184.6792,3319.0
2020-07-16 11:45:00,195.63,196.07,195.5,195.73,4500.0,184.6792,185.0946,184.5565,184.7736,4500.0
2020-07-16 11:50:00,195.8,196.21,195.77,195.91,3400.0,184.8397,185.2268,184.8114,184.9436,3400.0
2020-07-16 11:55:00,195.87,196.02,195.8,195.85,3300.0,184.9058,185.0474,184.8397,184.8869,3300.0
2020-07-16 12:00:00,195.84,195.85,195.46,195.49,14000.0,184.8775,184.8869,184.5188,184.5471,14000.0
2020-07-16 12:05:00,195.51,195.76,195.15,195.65,13930.0,184.566,184.802,184.2261,184.6981,13930.0
2020-07-16 12:10:00,195.68,195.98,195.53,195.69,3395.0,184.7264,185.0096,184.5848,184.7359,3395.0
2020-07-16 12:15:00,195.66,195.75,195.29,195.29,2853.0,184.7076,184.7925,184.3583,184.3583,2853.0
2020-07-16 12:20:00,195.2,195.33,194.93,195.23,3323.0,184.2733,184.396,184.0184,184.3016,3323.0
2020-07-16 12:25:00,195.32,195.37,195.04,195.05,4116.0,184.3866,184.4338,184.1223,184.1317,4116.0
2020-07-16 12:30:00,194.96,195.37,194.96,195.36,3911.0,184.0467,184.4338,184.0467,184.4244,3911.0
2020-07-16 12:35:00,195.46,195.69,195.46,195.66,3300.0,184.5188,184.7359,184.5188,184.7076,3300.0
2020-07-16 12:40:00,195.63,195.76,195.54,195.66,1975.0,184.6792,184.802,184.5943,184.7076,1975.0
2020-07-16 12:45:00,195.79,195.79,195.35,195.35,2600.0,184.8303,184.8303,184.4149,184.4149,2600.0
2020-07-16 12:50:00,195.26,195.44,195.22,195.35,3100.0,184.33,184.4999,184.2922,184.4149,3100.0
2020-07-16 12:55:00,195.27,195.55,195.15,195.19,5400.0,184.3394,184.6037,184.2261,184.2639,5400.0
2020-07-16 13:00:00,195.28,195.83,195.28,195.62,10291.0,184.3488,184.868,184.3488,184.6698,10291.0
2020-07-16 13:05:00,195.7,195.99,195.7,195.87,3106.0,184.7453,185.0191,184.7453,184.9058,3106.0
2020-07-16 13:10:00,195.81,196.14,195.77,196.12,2506.0,184.8492,185.1607,184.8114,185.1418,2506.0
2020-07-16 13:15:00,196.19,196.34,196.07,196.16,3400.0,185.2079,185.3495,185.0946,185.1796,3400.0
2020-07-16 13:20:00,196.11,196.12,195.78,196.12,16556.0,185.1324,185.1418,184.8208,185.1418,16556.0
2020-07-16 13:25:00,196.09,196.23,195.97,196.03,8929.0,185.1135,185.2457,185.0002,185.0568,8929.0
2020-07-16 13:30:00,195.99,196.21,195.88,195.92,2662.0,185.0191,185.2268,184.9152,184.953,2662.0
2020-07-16 13:35:00,195.97,195.98,195.54,195.68,4991.0,185.0002,185.0096,184.5943,184.7264,4991.0
2020-07-16 13:40:00,195.7,195.89,195.62,195.68,5823.0,184.7453,184.9247,184.6698,184.7264,5823.0
2020-07-16 13:45:00,195.74,196.11,195.73,195.98,1900.0,184.7831,185.1324,184.7736,185.0096,1900.0
2020-07-16 13:50:00,196.07,196.14,195.94,196.14,2523.0,185.0946,185.1607,184.9719,185.1607,2523.0
2020-07-16 13:55:00,196.12,196.21,195.88,195.88,3974.0,185.1418,185.2268,184.9152,184.9152,3974.0
2020-07-16 14:00:00,195.89,196.27,195.88,196.19,3600.0,184.9247,185.2834,184.9152,185.2079,3600.0
2020-07-16 14:05:00,196.3,196.65,196.25,196.38,4413.0,185.3117,185.6421,185.2645,185.3873,4413.0
2020-07-16 14:10:00,196.44,196.64,196.44,196.59,6014.0,185.4439,185.6327,185.4439,185.5855,6014.0
2020-07-16 14:15:00,196.65,196.7,196.45,196.48,5303.0,185.6421,185.6893,185.4533,185.4817,5303.0
2020-07-16 14:20:00,196.47,196.66,196.47,196.56,3173.0,185.4722,185.6516,185.4722,185.5572,3173.0
2020-07-16 14:25:00,196.63,196.85,196.54,196.85,10292.0,185.6233,185.8309,185.5383,185.8309,10292.0
2020-07-16 14:30:00,196.84,197.19,196.7,197.07,10725.0,185.8215,186.1519,185.6893,186.0386,10725.0
2020-07-16 14:35:00,197.06,197.06,196.8,196.86,3600.0,186.0292,186.0292,185.7837,185.8404,3600.0
2020-07-16 14:40:00,196.82,196.95,196.74,196.75,5314.0,185.8026,185.9254,185.7271,185.7365,5314.0
2020-07-16 14:45:00,196.72,196.84,196.24,196.3,10154.0,185.7082,185.8215,185.2551,185.3117,10154.0
2020-07-16 14:50:00,196.1,196.34,196.0,196.07,5036.0,185.1229,185.3495,185.0285,185.0946,5036.0
2020-07-16 14:55:00,196.03,196.28,195.83,195.86,5890.0,185.0568,185.2929,184.868,184.8964,5890.0
2020-07-16 15:00:00,195.87,196.22,195.83,196.22,4200.0,184.9058,185.2362,184.868,185.2362,4200.0
2020-07-16 15:05:00,196.22,196.48,196.18,196.34,4800.0,185.2362,185.4817,185.1985,185.3495,4800.0
2020-07-16 15:10:00,196.26,196.32,196.1,196.24,4934.0,185.274,185.3306,185.1229,185.2551,4934.0
2020-07-16 15:15:00,196.24,196.64,196.24,196.44,6410.0,185.2551,185.6327,185.2551,185.4439,6410.0
2020-07-16 15:20:00,196.53,196.56,196.21,196.38,5702.0,185.5289,185.5572,185.2268,185.3873,5702.0
2020-07-16 15:25:00,196.33,196.93,196.33,196.8,16899.0,185.3401,185.9065,185.3401,185.7837,16899.0
2020-07-16 15:30:00,196.73,197.26,196.5,197.22,20409.0,185.7177,186.218,185.5005,186.1802,20409.0
2020-07-16 15:35:00,197.23,197.4,196.98,197.22,17339.0,186.1897,186.3502,185.9537,186.1802,17339.0
2020-07-16 15:40:00,197.18,197.19,196.31,196.34,21380.0,186.1425,186.1519,185.3212,185.3495,21380.0
2020-07-16 15:45:00,196.33,196.6,196.31,196.47,22036.0,185.3401,185.5949,185.3212,185.4722,22036.0
2020-07-16 15:50:00,196.39,196.39,195.69,196.0,28695.0,185.3967,185.3967,184.7359,185.0285,28695.0
2020-07-16 15:55:00,195.97,196.16,195.81,195.97,66625.0,185.0002,185.1796,184.8492,185.0002,66625.0
2020-07-17 09:30:00,198.02,198.38,197.08,197.93,48365.0,186.9355,187.2753,186.0481,186.8505,48365.0
2020-07-17 09:35:00,197.65,197.79,197.02,197.18,10095.0,186.5862,186.7183,185.9914,186.1425,10095.0
2020-07-17 09:40:00,197.29,197.44,195.8,195.8,9119.0,186.2463,186.3879,184.8397,184.8397,9119.0
2020-07-17 09:45:00,195.75,196.4,195.7,195.78,3950.0,184.7925,185.4061,184.7453,184.8208,3950.0
2020-07-17 09:50:00,195.52,196.32,195.52,196.01,5700.0,184.5754,185.3306,184.5754,185.038,5700.0
2020-07-17 09:55:00,196.08,196.64,195.87,196.33,5650.0,185.1041,185.6327,184.9058,185.3401,5650.0
2020-07-17 10:00:00,196.29,196.8,195.97,196.34,20401.0,185.3023,185.7837,185.0002,185.3495,20401.0
2020-07-17 10:05:00,196.5,196.74,196.38,196.71,5221.0,185.5005,185.7271,185.3873,185.6988,5221.0
2020-07-17 10:10:00,196.01,196.65,196.01,196.46,3100.0,185.038,185.6421,185.038,185.4628,3100.0
2020-07-17 10:15:00,196.36,196.62,196.2,196.2,4100.0,185.3684,185.6138,185.2173,185.2173,4100.0
2020-07-17 10:20:00,196.03,196.21,195.47,195.47,3700.0,185.0568,185.2268,184.5282,184.5282,3700.0
2020-07-17 10:25:00,195.59,195.62,195.02,195.46,5703.0,184.6415,184.6698,184.1034,184.5188,5703.0
2020-07-17 10:30:00,195.47,195.75,195.22,195.6,3100.0,184.5282,184.7925,184.2922,184.6509,3100.0
2020-07-17 10:35:00,195.63,196.09,195.39,195.46,3143.0,184.6792,185.1135,184.4527,184.5188,3143.0
2020-07-17 10:40:00,195.52,195.83,195.39,195.39,3100.0,184.5754,184.868,184.4527,184.4527,3100.0
2020-07-17 10:45:00,195.37,195.94,195.22,195.74,4993.0,184.4338,184.9719,184.2922,184.7831,4993.0
2020-07-17 10:50:00,195.93,196.17,195.81,195.81,1594.0,184.9624,185.189,184.8492,184.8492,1594.0
2020-07-17 10:55:00,196.0,196.13,195.88,196.05,2400.0,185.0285,185.1513,184.9152,185.0757,2400.0
2020-07-17 11:00:00,196.04,196.16,195.85,195.92,7248.0,185.0663,185.1796,184.8869,184.953,7248.0
2020-07-17 11:05:00,196.01,196.78,195.98,196.73,10776.0,185.038,185.7649,185.0096,185.7177,10776.0
2020-07-17 11:10:00,196.79,197.0,196.66,196.81,8807.0,185.7743,185.9726,185.6516,185.7932,8807.0
2020-07-17 11:15:00,196.74,197.07,196.57,196.77,6002.0,185.7271,186.0386,185.5666,185.7554,6002.0
2020-07-17 11:20:00,196.83,196.83,196.62,196.81,1962.0,185.8121,185.8121,185.6138,185.7932,1962.0
2020-07-17 11:25:00,196.83,197.23,196.8,197.23,3392.0,185.8121,186.1897,185.7837,186.1897,3392.0
2020-07-17 11:30:00,197.24,197.26,196.66,196.71,5639.0,186.1991,186.218,185.6516,185.6988,5639.0
2020-07-17 11:35:00,196.76,197.03,196.71,197.03,4345.0,185.746,186.0009,185.6988,186.0009,4345.0
2020-07-17 11:40:00,197.03,197.07,196.35,196.41,2300.0,186.0009,186.0386,185.3589,185.4156,2300.0
2020-07-17 11:45:00,196.5,196.51,196.23,196.45,1800.0,185.5005,185.51,185.2457,185.4533,1800.0
2020-07-17 11:50:00,196.38,197.42,196.33,197.24,7394.0,185.3873,186.369,185.3401,186.1991,7394.0
2020-07-17 11:55:00,197.34,197.87,197.34,197.56,2268.0,186.2935,186.7939,186.2935,186.5012,2268.0
2020-07-17 12:00:00,197.4,197.64,197.37,197.45,3468.0,186.3502,186.5767,186.3218,186.3974,3468.0
2020-07-17 12:05:00,197.39,197.84,197.37,197.67,4588.0,186.3407,186.7655,186.3218,186.605,4588.0
2020-07-17 12:10:00,197.62,197.67,197.5,197.62,2819.0,186.5578,186.605,186.4446,186.5578,2819.0
2020-07-17 12:15:00,197.61,197.78,197.29,197.29,4781.0,186.5484,186.7089,186.2463,186.2463,4781.0
2020-07-17 12:20:00,197.33,197.4,197.13,197.33,3900.0,186.2841,186.3502,186.0953,186.2841,3900.0
2020-07-17 12:25:00,197.38,197.44,197.18,197.18,1400.0,186.3313,186.3879,186.1425,186.1425,1400.0
2020-07-17 12:30:00,197.24,197.48,197.24,197.27,1114.0,186.1991,186.4257,186.1991,186.2274,1114.0
2020-07-17 12:35:00,197.29,197.32,197.13,197.14,4152.0,186.2463,186.2746,186.0953,186.1047,4152.0
2020-07-17 12:40:00,197.19,197.24,196.84,196.91,2600.0,186.1519,186.1991,185.8215,185.8876,2600.0
2020-07-17 12:45:00,196.82,196.98,196.8,196.86,6734.0,185.8026,185.9537,185.7837,185.8404,6734.0
2020-07-17 12:50:00,196.9,197.07,196.83,196.84,1544.0,185.8781,186.0386,185.8121,185.8215,1544.0
2020-07-17 12:55:00,196.82,196.9,196.56,196.72,4300.0,185.8026,185.8781,185.5572,185.7082,4300.0
2020-07-17 13:00:00,196.73,196.75,196.58,196.72,2950.0,185.7177,185.7365,185.5761,185.7082,2950.0
2020-07-17 13:05:00,196.69,196.93,196.69,196.71,2935.0,185.6799,185.9065,185.6799,185.6988,2935.0
2020-07-17 13:10:00,196.64,196.64,196.17,196.17,1936.0,185.6327,185.6327,185.189,185.189,1936.0
2020-07-17 13:15:00,196.18,196.27,195.9,195.98,7088.0,185.1985,185.2834,184.9341,185.0096,7088.0
2020-07-17 13:20:00,195.98,196.4,195.98,196.33,3023.0,185.0096,185.4061,185.0096,185.3401,3023.0
2020-07-17 13:25:00,196.34,196.41,196.27,196.3,2647.0,185.3495,185.4156,185.2834,185.3117,2647.0
2020-07-17 13:30:00,196.3,196.36,196.01,196.02,3393.0,185.3117,185.3684,185.038,185.0474,3393.0
2020-07-17 13:35:00,196.14,196.2,195.99,196.08,2493.0,185.1607,185.2173,185.0191,185.1041,2493.0
2020-07-17 13:40:00,196.1,196.4,196.1,196.31,2100.0,185.1229,185.4061,185.1229,185.3212,2100.0
2020-07-17 13:45:00,196.35,196.36,196.26,196.29,1449.0,185.3589,185.3684,185.274,185.3023,1449.0
2020-07-17 13:50:00,196.25,196.49,196.25,196.41,1919.0,185.2645,185.4911,185.2645,185.4156,1919.0
2020-07-17 13:55:00,196.39,196.7,196.28,196.63,2856.0,185.3967,185.6893,185.2929,185.6233,2856.0
2020-07-17 14:00:00,196.65,196.96,196.64,196.94,3661.0,185.6421,185.9348,185.6327,185.9159,3661.0
2020-07-17 14:05:00,196.91,197.14,196.87,197.14,3840.0,185.8876,186.1047,185.8498,186.1047,3840.0
2020-07-17 14:10:00,197.14,197.14,196.99,197.13,2035.0,186.1047,186.1047,185.9631,186.0953,2035.0
2020-07-17 14:15:00,197.15,197.23,197.09,197.18,2832.0,186.1142,186.1897,186.0575,186.1425,2832.0
2020-07-17 14:20:00,197.22,197.22,196.8,196.94,2887.0,186.1802,186.1802,185.7837,185.9159,2887.0
2020-07-17 14:25:00,196.89,196.9,196.72,196.72,1434.0,185.8687,185.8781,185.7082,185.7082,1434.0
2020-07-17 14:30:00,196.66,196.77,196.55,196.75,8428.0,185.6516,185.7554,185.5477,185.7365,8428.0
2020-07-17 14:35:00,196.71,197.04,196.7,196.98,2786.0,185.6988,186.0103,185.6893,185.9537,2786.0
2020-07-17 14:40:00,197.04,197.09,196.88,196.88,2712.0,186.0103,186.0575,185.8593,185.8593,2712.0
2020-07-17 14:45:00,196.94,197.1,196.81,196.98,3033.0,185.9159,186.067,185.7932,185.9537,3033.0
2020-07-17 14:50:00,197.0,197.12,196.83,197.08,3140.0,185.9726,186.0858,185.8121,186.0481,3140.0
2020-07-17 14:55:00,197.12,197.13,196.94,197.0,3105.0,186.0858,186.0953,185.9159,185.9726,3105.0
2020-07-17 15:00:00,196.94,197.03,196.45,196.51,3460.0,185.9159,186.0009,185.4533,185.51,3460.0
2020-07-17 15:05:00,196.46,196.89,196.42,196.89,3485.0,185.4628,185.8687,185.425,185.8687,3485.0
2020-07-17 15:10:00,196.92,196.93,196.67,196.76,4046.0,185.897,185.9065,185.661,185.746,4046.0
2020-07-17 15:15:00,196.71,196.76,196.53,196.73,2845.0,185.6988,185.746,185.5289,185.7177,2845.0
2020-07-17 15:20:00,196.81,197.0,196.72,196.91,4026.0,185.7932,185.9726,185.7082,185.8876,4026.0
2020-07-17 15:25:00,196.93,197.04,196.89,196.93,5271.0,185.9065,186.0103,185.8687,185.9065,5271.0
2020-07-17 15:30:00,196.91,197.08,196.83,196.86,6044.0,185.8876,186.0481,185.8121,185.8404,6044.0
2020-07-17 15:35:00,196.83,197.23,196.83,197.13,9030.0,185.8121,186.1897,185.8121,186.0953,9030.0
2020-07-17 15:40:00,197.1,197.25,197.07,197.12,6925.0,186.067,186.2086,186.0386,186.0858,6925.0
2020-07-17 15:45:00,197.09,197.11,196.72,197.07,8195.0,186.0575,186.0764,185.7082,186.0386,8195.0
2020-07-17 15:50:00,197.1,197.1,196.64,196.86,16460.0,186.067,186.067,185.6327,185.8404,16460.0
2020-07-17 15:55:00,196.95,197.43,196.89,197.24,35136.0,185.9254,186.3785,185.8687,186.1991,35136.0
2020-07-20 09:30:00,197.32,198.59,197.02,197.38,12448.0,186.2746,187.4735,185.9914,186.3313,12448.0
2020-07-20 09:35:00,197.8,197.8,196.92,197.7,4300.0,186.7278,186.7278,185.897,186.6334,4300.0
2020-07-20 09:40:00,197.86,197.86,196.89,197.27,1730.0,186.7844,186.7844,185.8687,186.2274,1730.0
2020-07-20 09:45:00,197.15,197.67,197.07,197.34,3057.0,186.1142,186.605,186.0386,186.2935,3057.0
2020-07-20 09:50:00,196.98,197.21,196.57,197.18,6500.0,185.9537,186.1708,185.5666,186.1425,6500.0
2020-07-20 09:55:00,197.15,197.43,197.04,197.41,5048.0,186.1142,186.3785,186.0103,186.3596,5048.0
2020-07-20 10:00:00,197.68,198.03,197.21,198.01,7598.0,186.6145,186.9449,186.1708,186.926,7598.0
2020-07-20 10:05:00,198.14,198.61,198.01,198.61,4307.0,187.0487,187.4924,186.926,187.4924,4307.0
2020-07-20 10:10:00,198.38,198.67,198.07,198.67,3422.0,187.2753,187.5491,186.9827,187.5491,3422.0
2020-07-20 10:15:00,198.68,199.29,198.64,198.82,8850.0,187.5585,188.1344,187.5207,187.6907,8850.0
2020-07-20 10:20:00,198.85,199.24,198.76,199.03,2640.0,187.719,188.0872,187.634,187.8889,2640.0
2020-07-20 10:25:00,199.17,199.65,198.89,199.53,6134.0,188.0211,188.4742,187.7568,188.3609,6134.0
2020-07-20 10:30:00,199.53,199.72,199.45,199.65,4765.0,188.3609,188.5403,188.2854,188.4742,4765.0
2020-07-20 10:35:00,199.79,199.79,199.35,199.37,3402.0,188.6064,188.6064,188.191,188.2099,3402.0
2020-07-20 10:40:00,199.38,199.64,199.38,199.64,4163.0,188.2193,188.4648,188.2193,188.4648,4163.0
2020-07-20 10:45:00,199.48,199.77,199.35,199.69,5376.0,188.3137,188.5875,188.191,188.512,5376.0
2020-07-20 10:50:00,199.67,199.67,199.38,199.44,2170.0,188.4931,188.4931,188.2193,188.276,2170.0
2020-07-20 10:55:00,199.43,199.43,198.81,198.94,3421.0,188.2665,188.2665,187.6812,187.804,3421.0
2020-07-20 11:00:00,199.18,199.18,198.8,199.06,1815.0,188.0305,188.0305,187.6718,187.9172,1815.0
2020-07-20 11:05:00,199.09,199.47,199.09,199.1,2214.0,187.9456,188.3043,187.9456,187.955,2214.0
2020-07-20 11:10:00,199.17,199.83,199.17,199.83,1214.0,188.0211,188.6441,188.0211,188.6441,1214.0
2020-07-20 11:15:00,199.88,200.09,199.79,199.83,4719.0,188.6913,188.8896,188.6064,188.6441,4719.0
2020-07-20 11:20:00,199.86,199.97,199.66,199.96,2600.0,188.6725,188.7763,188.4837,188.7669,2600.0
2020-07-20 11:25:00,199.92,200.3,199.92,200.18,2968.0,188.7291,189.0878,188.7291,188.9745,2968.0
2020-07-20 11:30:00,200.16,200.17,199.96,200.06,1710.0,188.9557,188.9651,188.7669,188.8613,1710.0
2020-07-20 11:35:00,200.07,200.62,200.05,200.62,2813.0,188.8707,189.3899,188.8518,189.3899,2813.0
2020-07-20 11:40:00,200.66,200.73,200.55,200.67,2620.0,189.4277,189.4938,189.3238,189.4371,2620.0
2020-07-20 11:45:00,200.58,201.06,200.58,200.96,3455.0,189.3522,189.8053,189.3522,189.7109,3455.0
2020-07-20 11:50:00,200.91,200.91,200.36,200.62,6167.0,189.6637,189.6637,189.1445,189.3899,6167.0
2020-07-20 11:55:00,200.7,200.7,200.43,200.59,3201.0,189.4654,189.4654,189.2106,189.3616,3201.0
2020-07-20 12:00:00,200.48,200.54,199.94,200.32,5004.0,189.2578,189.3144,188.748,189.1067,5004.0
2020-07-20 12:05:00,200.38,200.39,200.12,200.24,1800.0,189.1633,189.1728,188.9179,189.0312,1800.0
2020-07-20 12:10:00,200.19,200.58,200.19,200.49,1700.0,188.984,189.3522,188.984,189.2672,1700.0
2020-07-20 12:15:00,200.58,200.92,200.49,200.9,3196.0,189.3522,189.6731,189.2672,189.6542,3196.0
2020-07-20 12:20:00,200.78,200.83,200.58,200.6,3875.0,189.541,189.5882,189.3522,189.371,3875.0
2020-07-20 12:25:00,200.52,200.6,200.34,200.44,3000.0,189.2955,189.371,189.1256,189.22,3000.0
2020-07-20 12:30:00,200.54,200.96,200.41,200.88,2310.0,189.3144,189.7109,189.1917,189.6354,2310.0
2020-07-20 12:35:00,200.88,201.15,200.86,200.96,7475.0,189.6354,189.8902,189.6165,189.7109,7475.0
2020-07-20 12:40:00,200.97,201.64,200.97,201.56,7634.0,189.7203,190.3528,189.7203,190.2773,7634.0
2020-07-20 12:45:00,201.49,201.59,201.38,201.43,3283.0,190.2112,190.3056,190.1074,190.1546,3283.0
2020-07-20 12:50:00,201.43,201.88,201.27,201.88,4192.0,190.1546,190.5794,190.0035,190.5794,4192.0
2020-07-20 12:55:00,201.81,201.86,201.54,201.86,3469.0,190.5133,190.5605,190.2584,190.5605,3469.0
2020-07-20 13:00:00,201.81,201.81,201.57,201.69,1606.0,190.5133,190.5133,190.2867,190.4,1606.0
2020-07-20 13:05:00,201.73,201.73,201.35,201.35,4324.0,190.4378,190.4378,190.0791,190.0791,4324.0
2020-07-20 13:10:00,201.42,201.47,201.2,201.39,2309.0,190.1451,190.1923,189.9374,190.1168,2309.0
2020-07-20 13:15:00,201.41,201.44,201.21,201.36,4238.0,190.1357,190.164,189.9469,190.0885,4238.0
2020-07-20 13:20:00,201.38,201.38,200.96,201.07,3614.0,190.1074,190.1074,189.7109,189.8147,3614.0
2020-07-20 13:25:00,201.03,201.38,200.98,201.19,3885.0,189.777,190.1074,189.7298,189.928,3885.0
2020-07-20 13:30:00,201.25,201.48,201.21,201.48,2700.0,189.9846,190.2018,189.9469,190.2018,2700.0
2020-07-20 13:35:00,201.39,201.44,201.25,201.42,3014.0,190.1168,190.164,189.9846,190.1451,3014.0
2020-07-20 13:40:00,201.49,201.82,201.46,201.66,3459.0,190.2112,190.5227,190.1829,190.3717,3459.0
2020-07-20 13:45:00,201.66,201.71,201.53,201.64,2100.0,190.3717,190.4189,190.249,190.3528,2100.0
2020-07-20 13:50:00,201.59,201.78,201.58,201.65,1100.0,190.3056,190.485,190.2962,190.3623,1100.0
2020-07-20 13:55:00,201.75,201.81,201.56,201.71,3050.0,190.4567,190.5133,190.2773,190.4189,3050.0
2020-07-20 14:00:00,201.66,201.96,201.61,201.96,3198.0,190.3717,190.6549,190.3245,190.6549,3198.0
2020-07-20 14:05:00,202.0,202.13,201.88,201.97,4221.0,190.6927,190.8154,190.5794,190.6643,4221.0
2020-07-20 14:10:00,201.94,202.31,201.89,202.27,4000.0,190.636,190.9853,190.5888,190.9476,4000.0
2020-07-20 14:15:00,202.29,202.39,202.22,202.39,2060.0,190.9664,191.0608,190.9004,191.0608,2060.0
2020-07-20 14:20:00,202.4,202.42,202.25,202.34,3736.0,191.0703,191.0892,190.9287,191.0136,3736.0
2020-07-20 14:25:00,202.38,202.56,202.35,202.46,8124.0,191.0514,191.2213,191.0231,191.1269,8124.0
2020-07-20 14:30:00,202.46,202.55,202.26,202.53,4281.0,191.1269,191.2119,190.9381,191.193,4281.0
2020-07-20 14:35:00,202.49,202.54,202.36,202.44,1615.0,191.1552,191.2024,191.0325,191.108,1615.0
2020-07-20 14:40:00,202.43,202.54,202.27,202.39,4100.0,191.0986,191.2024,190.9476,191.0608,4100.0
2020-07-20 14:45:00,202.4,202.4,201.89,201.89,6211.0,191.0703,191.0703,190.5888,190.5888,6211.0
2020-07-20 14:50:00,201.9,202.02,201.7,201.78,6602.0,190.5983,190.7115,190.4095,190.485,6602.0
2020-07-20 14:55:00,201.81,201.99,201.74,201.77,6847.0,190.5133,190.6832,190.4472,190.4755,6847.0
2020-07-20 15:00:00,201.7,202.16,201.66,202.1,7500.0,190.4095,190.8437,190.3717,190.7871,7500.0
2020-07-20 15:05:00,202.16,202.43,202.1,202.16,9579.0,190.8437,191.0986,190.7871,190.8437,9579.0
2020-07-20 15:10:00,202.21,202.37,202.06,202.34,5302.0,190.8909,191.042,190.7493,191.0136,5302.0
2020-07-20 15:15:00,202.34,202.86,202.34,202.79,7100.0,191.0136,191.5045,191.0136,191.4384,7100.0
2020-07-20 15:20:00,202.83,202.99,202.62,202.7,15513.0,191.4762,191.6272,191.278,191.3535,15513.0
2020-07-20 15:25:00,202.62,202.83,202.5,202.69,8490.0,191.278,191.4762,191.1647,191.344,8490.0
2020-07-20 15:30:00,202.74,202.99,202.61,202.8,6651.0,191.3912,191.6272,191.2685,191.4479,6651.0
2020-07-20 15:35:00,202.9,203.19,202.84,203.19,10405.0,191.5423,191.8161,191.4856,191.8161,10405.0
2020-07-20 15:40:00,203.28,203.48,203.18,203.3,7543.0,191.901,192.0898,191.8066,191.9199,7543.0
2020-07-20 15:45:00,203.33,203.71,203.27,203.6,11251.0,191.9482,192.3069,191.8916,192.2031,11251.0
2020-07-20 15:50:00,203.7,203.97,203.63,203.8,20144.0,192.2975,192.5524,192.2314,192.3919,20144.0
2020-07-20 15:55:00,203.74,203.79,202.97,203.02,41906.0,192.3353,192.3825,191.6084,191.6556,41906.0
2020-07-21 09:30:00,203.87,204.29,203.28,203.4,12358.0,192.458,192.8545,191.901,192.0143,12358.0
2020-07-21 09:35:00,203.59,203.59,202.5,202.74,6617.0,192.1937,192.1937,191.1647,191.3912,6617.0
2020-07-21 09:40:00,202.63,203.54,202.63,202.91,4150.0,191.2874,192.1465,191.2874,191.5517,4150.0
2020-07-21 09:45:00,203.14,203.7,202.97,203.38,7423.0,191.7689,192.2975,191.6084,191.9954,7423.0
2020-07-21 09:50:00,203.35,204.1,202.98,204.1,4000.0,191.9671,192.6751,191.6178,192.6751,4000.0
2020-07-21 09:55:00,204.29,204.54,203.8,204.46,3503.0,192.8545,193.0905,192.3919,193.015,3503.0
2020-07-21 10:00:00,204.19,204.48,203.53,204.09,9443.0,192.7601,193.0338,192.137,192.6657,9443.0
2020-07-21 10:05:00,204.1,204.16,203.05,203.05,3926.0,192.6751,192.7318,191.6839,191.6839,3926.0
2020-07-21 10:10:00,203.08,203.2,202.29,202.29,4000.0,191.7122,191.8255,190.9664,190.9664,4000.0
2020-07-21 10:15:00,202.53,202.92,202.03,202.92,7600.0,191.193,191.5612,190.721,191.5612,7600.0
2020-07-21 10:20:00,202.62,202.76,201.5,201.64,8020.0,191.278,191.4101,190.2207,190.3528,8020.0
2020-07-21 10:25:00,201.49,202.08,201.3,201.62,7131.0,190.2112,190.7682,190.0319,190.3339,7131.0
2020-07-21 10:30:00,201.82,202.03,201.23,201.49,8001.0,190.5227,190.721,189.9658,190.2112,8001.0
2020-07-21 10:35:00,201.67,201.76,200.84,201.07,15076.0,190.3811,190.4661,189.5976,189.8147,15076.0
2020-07-21 10:40:00,201.07,201.44,200.81,201.33,3450.0,189.8147,190.164,189.5693,190.0602,3450.0
2020-07-21 10:45:00,201.3,201.42,201.2,201.25,1637.0,190.0319,190.1451,189.9374,189.9846,1637.0
2020-07-21 10:50:00,201.35,201.71,201.35,201.71,995.0,190.0791,190.4189,190.0791,190.4189,995.0
2020-07-21 10:55:00,201.49,201.86,201.36,201.54,6600.0,190.2112,190.5605,190.0885,190.2584,6600.0
2020-07-21 11:00:00,201.56,201.99,201.55,201.9,2300.0,190.2773,190.6832,190.2679,190.5983,2300.0
2020-07-21 11:05:00,201.99,202.15,201.4,201.4,5410.0,190.6832,190.8343,190.1263,190.1263,5410.0
2020-07-21 11:10:00,201.31,201.5,200.79,201.46,3528.0,190.0413,190.2207,189.5504,190.1829,3528.0
2020-07-21 11:15:00,201.5,201.89,201.5,201.84,9149.0,190.2207,190.5888,190.2207,190.5416,9149.0
2020-07-21 11:20:00,201.87,202.18,201.8,202.02,2500.0,190.5699,190.8626,190.5039,190.7115,2500.0
2020-07-21 11:25:00,202.06,202.08,201.73,201.75,2400.0,190.7493,190.7682,190.4378,190.4567,2400.0
2020-07-21 11:30:00,202.13,202.16,201.75,201.97,2400.0,190.8154,190.8437,190.4567,190.6643,2400.0
2020-07-21 11:35:00,202.01,202.03,201.53,201.69,5834.0,190.7021,190.721,190.249,190.4,5834.0
2020-07-21 11:40:00,201.93,202.3,201.8,202.08,3500.0,190.6266,190.9759,190.5039,190.7682,3500.0
2020-07-21 11:45:00,202.21,202.34,201.85,201.85,3800.0,190.8909,191.0136,190.5511,190.5511,3800.0
2020-07-21 11:50:00,201.94,202.04,201.73,201.78,1408.0,190.636,190.7304,190.4378,190.485,1408.0
2020-07-21 11:55:00,201.75,202.06,201.51,201.95,3523.0,190.4567,190.7493,190.2301,190.6455,3523.0
2020-07-21 12:00:00,202.17,202.17,201.85,202.17,4605.0,190.8532,190.8532,190.5511,190.8532,4605.0
2020-07-21 12:05:00,202.24,202.49,202.06,202.23,3400.0,190.9192,191.1552,190.7493,190.9098,3400.0
2020-07-21 12:10:00,202.2,202.36,202.02,202.16,4910.0,190.8815,191.0325,190.7115,190.8437,4910.0
2020-07-21 12:15:00,202.12,202.18,201.85,201.86,3896.0,190.8059,190.8626,190.5511,190.5605,3896.0
2020-07-21 12:20:00,201.78,202.07,201.68,202.07,6633.0,190.485,190.7587,190.3906,190.7587,6633.0
2020-07-21 12:25:00,201.98,202.36,201.92,202.27,11790.0,190.6738,191.0325,190.6171,190.9476,11790.0
2020-07-21 12:30:00,202.22,202.63,202.18,202.63,5423.0,190.9004,191.2874,190.8626,191.2874,5423.0
2020-07-21 12:35:00,202.58,202.65,202.39,202.44,8170.0,191.2402,191.3063,191.0608,191.108,8170.0
2020-07-21 12:40:00,202.59,203.08,202.56,202.99,4452.0,191.2496,191.7122,191.2213,191.6272,4452.0
2020-07-21 12:45:00,203.0,203.08,202.68,202.74,3850.0,191.6367,191.7122,191.3346,191.3912,3850.0
2020-07-21 12:50:00,202.84,202.87,202.67,202.82,2916.0,191.4856,191.514,191.3252,191.4668,2916.0
2020-07-21 12:55:00,202.87,203.18,202.66,203.18,3401.0,191.514,191.8066,191.3157,191.8066,3401.0
2020-07-21 13:00:00,203.02,203.1,202.93,202.96,3240.0,191.6556,191.7311,191.5706,191.5989,3240.0
2020-07-21 13:05:00,202.97,203.28,202.96,202.97,7349.0,191.6084,191.901,191.5989,191.6084,7349.0
2020-07-21 13:10:00,203.01,203.14,202.71,202.71,5781.0,191.6461,191.7689,191.3629,191.3629,5781.0
2020-07-21 13:15:00,202.57,203.09,202.57,203.09,3920.0,191.2308,191.7217,191.2308,191.7217,3920.0
2020-07-21 13:20:00,203.08,203.2,202.9,203.2,2975.0,191.7122,191.8255,191.5423,191.8255,2975.0
2020-07-21 13:25:00,203.3,203.73,203.3,203.56,5157.0,191.9199,192.3258,191.9199,192.1653,5157.0
2020-07-21 13:30:00,203.52,203.87,203.5,203.58,6436.0,192.1276,192.458,192.1087,192.1842,6436.0
2020-07-21 13:35:00,203.64,203.64,203.43,203.6,4169.0,192.2409,192.2409,192.0426,192.2031,4169.0
2020-07-21 13:40:00,203.47,203.58,203.27,203.38,3999.0,192.0804,192.1842,191.8916,191.9954,3999.0
2020-07-21 13:45:00,203.37,203.53,203.26,203.38,4803.0,191.986,192.137,191.8821,191.9954,4803.0
2020-07-21 13:50:00,203.49,204.0,203.4,203.8,3359.0,192.0993,192.5807,192.0143,192.3919,3359.0
2020-07-21 13:55:00,203.83,203.87,203.6,203.78,3490.0,192.4202,192.458,192.2031,192.373,3490.0
2020-07-21 14:00:00,203.97,204.19,203.79,204.07,3313.0,192.5524,192.7601,192.3825,192.6468,3313.0
2020-07-21 14:05:00,204.03,204.11,203.92,204.04,10829.0,192.609,192.6846,192.5052,192.6185,10829.0
2020-07-21 14:10:00,204.15,204.21,203.89,204.1,8979.0,192.7223,192.779,192.4769,192.6751,8979.0
2020-07-21 14:15:00,204.1,204.28,203.88,204.05,6492.0,192.6751,192.845,192.4674,192.6279,6492.0
2020-07-21 14:20:00,204.21,204.34,204.06,204.16,4013.0,192.779,192.9017,192.6374,192.7318,4013.0
2020-07-21 14:25:00,204.2,204.46,204.15,204.41,15993.0,192.7695,193.015,192.7223,192.9678,15993.0
2020-07-21 14:30:00,204.48,204.56,204.08,204.18,24259.0,193.0338,193.1094,192.6562,192.7506,24259.0
2020-07-21 14:35:00,204.26,204.5,204.21,204.31,12491.0,192.8262,193.0527,192.779,192.8734,12491.0
2020-07-21 14:40:00,204.29,204.35,204.12,204.13,6500.0,192.8545,192.9111,192.694,192.7034,6500.0
2020-07-21 14:45:00,204.21,204.52,204.21,204.43,6600.0,192.779,193.0716,192.779,192.9866,6600.0
2020-07-21 14:50:00,204.4,204.59,204.18,204.56,8700.0,192.9583,193.1377,192.7506,193.1094,8700.0
2020-07-21 14:55:00,204.67,204.68,204.36,204.38,4229.0,193.2132,193.2226,192.9206,192.9394,4229.0
2020-07-21 15:00:00,204.39,204.6,204.29,204.41,9990.0,192.9489,193.1471,192.8545,192.9678,9990.0
2020-07-21 15:05:00,204.38,204.5,203.84,203.97,8384.0,192.9394,193.0527,192.4297,192.5524,8384.0
2020-07-21 15:10:00,203.95,204.15,203.21,203.54,31300.0,192.5335,192.7223,191.8349,192.1465,31300.0
2020-07-21 15:15:00,203.45,203.45,203.04,203.16,2450.0,192.0615,192.0615,191.6745,191.7877,2450.0
2020-07-21 15:20:00,203.09,203.33,202.89,203.03,4837.0,191.7217,191.9482,191.5328,191.665,4837.0
2020-07-21 15:25:00,203.1,203.4,202.71,202.92,4706.0,191.7311,192.0143,191.3629,191.5612,4706.0
2020-07-21 15:30:00,202.75,203.13,202.63,202.63,17161.0,191.4007,191.7594,191.2874,191.2874,17161.0
2020-07-21 15:35:00,202.67,203.04,202.67,202.87,33233.0,191.3252,191.6745,191.3252,191.514,33233.0
2020-07-21 15:40:00,202.8,203.37,202.79,203.37,13641.0,191.4479,191.986,191.4384,191.986,13641.0
2020-07-21 15:45:00,203.37,203.61,203.28,203.38,4450.0,191.986,192.2125,191.901,191.9954,4450.0
2020-07-21 15:50:00,203.06,203.15,202.45,202.9,26648.0,191.6933,191.7783,191.1175,191.5423,26648.0
2020-07-21 15:55:00,202.96,203.64,202.78,203.56,48537.0,191.5989,192.2409,191.429,192.1653,48537.0
2020-07-22 09:30:00,204.88,204.99,204.07,204.48,9936.0,193.4115,193.5153,192.6468,193.0338,9936.0
2020-07-22 09:35:00,204.78,204.78,203.21,203.43,4982.0,193.3171,193.3171,191.8349,192.0426,4982.0
2020-07-22 09:40:00,203.5,204.78,203.5,204.67,3143.0,192.1087,193.3171,192.1087,193.2132,3143.0
2020-07-22 09:45:00,204.64,205.21,204.64,205.12,1714.0,193.1849,193.723,193.1849,193.638,1714.0
2020-07-22 09:50:00,205.0,205.35,204.9,205.17,3118.0,193.5247,193.8551,193.4303,193.6852,3118.0
2020-07-22 09:55:00,205.4,205.82,205.4,205.59,3423.0,193.9023,194.2988,193.9023,194.0817,3423.0
2020-07-22 10:00:00,205.66,206.24,205.52,206.12,4400.0,194.1478,194.6953,194.0156,194.582,4400.0
2020-07-22 10:05:00,206.26,206.33,205.75,205.75,3400.0,194.7142,194.7803,194.2328,194.2328,3400.0
2020-07-22 10:10:00,206.06,206.59,206.06,206.3,9554.0,194.5254,195.0257,194.5254,194.752,9554.0
2020-07-22 10:15:00,206.3,206.87,206.2,206.41,5740.0,194.752,195.2901,194.6576,194.8558,5740.0
2020-07-22 10:20:00,206.41,206.65,205.84,205.84,2962.0,194.8558,195.0824,194.3177,194.3177,2962.0
2020-07-22 10:25:00,205.79,205.82,205.28,205.32,4488.0,194.2705,194.2988,193.7891,193.8268,4488.0
2020-07-22 10:30:00,205.39,205.74,205.2,205.32,2700.0,193.8929,194.2233,193.7135,193.8268,2700.0
2020-07-22 10:35:00,205.37,205.73,205.24,205.66,4014.0,193.874,194.2139,193.7513,194.1478,4014.0
2020-07-22 10:40:00,205.53,205.61,205.18,205.3,2300.0,194.0251,194.1006,193.6947,193.8079,2300.0
2020-07-22 10:45:00,205.31,205.31,204.57,204.6,3035.0,193.8174,193.8174,193.1188,193.1471,3035.0
2020-07-22 10:50:00,204.79,204.82,204.21,204.3,4038.0,193.3265,193.3548,192.779,192.8639,4038.0
2020-07-22 10:55:00,204.46,205.1,204.46,204.91,12214.0,193.015,193.6191,193.015,193.4398,12214.0
2020-07-22 11:00:00,204.91,205.0,204.63,204.81,3107.0,193.4398,193.5247,193.1754,193.3454,3107.0
2020-07-22 11:05:00,204.87,204.87,204.45,204.49,2540.0,193.402,193.402,193.0055,193.0433,2540.0
2020-07-22 11:10:00,204.29,204.62,203.8,203.82,7727.0,192.8545,193.166,192.3919,192.4108,7727.0
2020-07-22 11:15:00,203.76,204.23,203.6,204.14,5025.0,192.3541,192.7978,192.2031,192.7129,5025.0
2020-07-22 11:20:00,203.99,204.51,203.93,204.34,4984.0,192.5713,193.0622,192.5146,192.9017,4984.0
2020-07-22 11:25:00,204.61,204.88,204.54,204.87,2830.0,193.1566,193.4115,193.0905,193.402,2830.0
2020-07-22 11:30:00,204.96,205.23,204.92,205.07,1462.0,193.487,193.7419,193.4492,193.5908,1462.0
2020-07-22 11:35:00,205.11,205.28,204.92,205.2,4222.0,193.6286,193.7891,193.4492,193.7135,4222.0
2020-07-22 11:40:00,205.35,205.52,205.31,205.52,1600.0,193.8551,194.0156,193.8174,194.0156,1600.0
2020-07-22 11:45:00,205.58,205.59,205.35,205.37,1868.0,194.0723,194.0817,193.8551,193.874,1868.0
2020-07-22 11:50:00,205.2,205.37,205.2,205.36,2707.0,193.7135,193.874,193.7135,193.8646,2707.0
2020-07-22 11:55:00,205.55,205.55,205.17,205.24,1994.0,194.0439,194.0439,193.6852,193.7513,1994.0
2020-07-22 12:00:00,205.3,205.36,205.07,205.11,3380.0,193.8079,193.8646,193.5908,193.6286,3380.0
2020-07-22 12:05:00,205.05,205.35,205.01,205.35,2800.0,193.5719,193.8551,193.5342,193.8551,2800.0
2020-07-22 12:10:00,205.43,205.69,205.29,205.68,4420.0,193.9307,194.1761,193.7985,194.1667,4420.0
2020-07-22 12:15:00,205.79,205.96,205.57,205.86,4237.0,194.2705,194.431,194.0628,194.3366,4237.0
2020-07-22 12:20:00,205.86,205.97,205.5,205.73,7244.0,194.3366,194.4404,193.9967,194.2139,7244.0
2020-07-22 12:25:00,205.75,205.95,205.43,205.43,2800.0,194.2328,194.4216,193.9307,193.9307,2800.0
2020-07-22 12:30:00,205.26,206.02,205.26,205.57,8380.0,193.7702,194.4876,193.7702,194.0628,8380.0
2020-07-22 12:35:00,205.68,205.77,205.41,205.64,2600.0,194.1667,194.2516,193.9118,194.1289,2600.0
2020-07-22 12:40:00,205.48,205.48,205.09,205.11,4745.0,193.9779,193.9779,193.6097,193.6286,4745.0
2020-07-22 12:45:00,205.2,205.36,205.07,205.36,2200.0,193.7135,193.8646,193.5908,193.8646,2200.0
2020-07-22 12:50:00,205.54,205.54,205.08,205.08,3372.0,194.0345,194.0345,193.6003,193.6003,3372.0
2020-07-22 12:55:00,205.19,205.75,205.19,205.62,11959.0,193.7041,194.2328,193.7041,194.11,11959.0
2020-07-22 13:00:00,205.59,205.63,205.3,205.49,63557.0,194.0817,194.1195,193.8079,193.9873,63557.0
2020-07-22 13:05:00,205.52,205.75,205.49,205.55,4399.0,194.0156,194.2328,193.9873,194.0439,4399.0
2020-07-22 13:10:00,205.56,205.98,205.55,205.7,2900.0,194.0534,194.4499,194.0439,194.1856,2900.0
2020-07-22 13:15:00,205.66,205.92,205.66,205.92,2500.0,194.1478,194.3932,194.1478,194.3932,2500.0
2020-07-22 13:20:00,205.92,206.07,205.83,205.93,5582.0,194.3932,194.5348,194.3083,194.4027,5582.0
2020-07-22 13:25:00,205.84,205.85,205.55,205.65,2700.0,194.3177,194.3272,194.0439,194.1384,2700.0
2020-07-22 13:30:00,205.67,205.68,205.28,205.52,1600.0,194.1572,194.1667,193.7891,194.0156,1600.0
2020-07-22 13:35:00,205.48,205.52,205.25,205.51,28500.0,193.9779,194.0156,193.7607,194.0062,28500.0
2020-07-22 13:40:00,205.51,205.73,205.51,205.72,14700.0,194.0062,194.2139,194.0062,194.2044,14700.0
2020-07-22 13:45:00,205.66,205.73,205.29,205.38,9736.0,194.1478,194.2139,193.7985,193.8835,9736.0
2020-07-22 13:50:00,205.31,205.32,204.91,205.05,9683.0,193.8174,193.8268,193.4398,193.5719,9683.0
2020-07-22 13:55:00,205.01,205.03,204.78,204.82,4835.0,193.5342,193.5531,193.3171,193.3548,4835.0
2020-07-22 14:00:00,204.82,205.52,204.82,205.52,3600.0,193.3548,194.0156,193.3548,194.0156,3600.0
2020-07-22 14:05:00,205.53,205.53,205.24,205.45,4900.0,194.0251,194.0251,193.7513,193.9495,4900.0
2020-07-22 14:10:00,205.4,205.4,205.11,205.3,4322.0,193.9023,193.9023,193.6286,193.8079,4322.0
2020-07-22 14:15:00,205.24,205.35,204.92,205.35,4011.0,193.7513,193.8551,193.4492,193.8551,4011.0
2020-07-22 14:20:00,205.27,205.38,204.64,204.83,4000.0,193.7796,193.8835,193.1849,193.3643,4000.0
2020-07-22 14:25:00,204.89,205.1,204.75,204.97,8800.0,193.4209,193.6191,193.2887,193.4964,8800.0
2020-07-22 14:30:00,204.93,205.05,204.7,204.94,4570.0,193.4587,193.5719,193.2415,193.4681,4570.0
2020-07-22 14:35:00,204.88,205.19,204.87,205.19,2300.0,193.4115,193.7041,193.402,193.7041,2300.0
2020-07-22 14:40:00,205.06,205.24,204.91,205.16,3100.0,193.5814,193.7513,193.4398,193.6758,3100.0
2020-07-22 14:45:00,205.05,205.16,204.89,205.01,2138.0,193.5719,193.6758,193.4209,193.5342,2138.0
2020-07-22 14:50:00,205.11,205.21,205.04,205.17,2458.0,193.6286,193.723,193.5625,193.6852,2458.0
2020-07-22 14:55:00,205.24,205.39,204.93,205.02,3607.0,193.7513,193.8929,193.4587,193.5436,3607.0
2020-07-22 15:00:00,205.28,205.45,205.23,205.27,3127.0,193.7891,193.9495,193.7419,193.7796,3127.0
2020-07-22 15:05:00,205.19,205.37,205.1,205.21,4300.0,193.7041,193.874,193.6191,193.723,4300.0
2020-07-22 15:10:00,205.2,205.45,205.0,205.3,10000.0,193.7135,193.9495,193.5247,193.8079,10000.0
2020-07-22 15:15:00,205.23,205.32,205.02,205.03,6415.0,193.7419,193.8268,193.5436,193.5531,6415.0
2020-07-22 15:20:00,205.06,205.11,204.8,205.01,7220.0,193.5814,193.6286,193.3359,193.5342,7220.0
2020-07-22 15:25:00,205.03,205.07,204.69,204.9,7691.0,193.5531,193.5908,193.2321,193.4303,7691.0
2020-07-22 15:30:00,205.0,205.14,204.9,204.94,7424.0,193.5247,193.6569,193.4303,193.4681,7424.0
2020-07-22 15:35:00,205.03,205.34,204.99,205.18,7946.0,193.5531,193.8457,193.5153,193.6947,7946.0
2020-07-22 15:40:00,205.18,205.73,205.14,205.71,6260.0,193.6947,194.2139,193.6569,194.195,6260.0
2020-07-22 15:45:00,205.65,205.94,205.64,205.9,8571.0,194.1384,194.4121,194.1289,194.3744,8571.0
2020-07-22 15:50:00,205.9,206.33,205.9,206.2,28314.0,194.3744,194.7803,194.3744,194.6576,28314.0
2020-07-22 15:55:00,206.21,206.31,205.83,205.95,52325.0,194.667,194.7614,194.3083,194.4216,52325.0
2020-07-23 09:30:00,205.78,205.95,205.3,205.59,10205.0,194.2611,194.4216,193.8079,194.0817,10205.0
2020-07-23 09:35:00,205.96,207.11,205.96,206.12,4486.0,194.431,195.5166,194.431,194.582,4486.0
2020-07-23 09:40:00,206.49,206.64,206.26,206.34,1900.0,194.9313,195.0729,194.7142,194.7897,1900.0
2020-07-23 09:45:00,206.73,207.04,206.68,207.03,900.0,195.1579,195.4505,195.1107,195.4411,900.0
2020-07-23 09:50:00,207.17,208.18,207.17,208.02,5733.0,195.5733,196.5267,195.5733,196.3757,5733.0
2020-07-23 09:55:00,208.33,208.59,208.06,208.43,5560.0,196.6683,196.9138,196.4134,196.7627,5560.0
2020-07-23 10:00:00,208.42,208.65,207.95,208.56,2850.0,196.7533,196.9704,196.3096,196.8855,2850.0
2020-07-23 10:05:00,208.86,208.88,208.3,208.87,3119.0,197.1687,197.1875,196.64,197.1781,3119.0
2020-07-23 10:10:00,208.7,208.71,207.73,207.9,21543.0,197.0176,197.0271,196.1019,196.2624,21543.0
2020-07-23 10:15:00,208.0,208.44,207.49,207.49,5970.0,196.3568,196.7722,195.8754,195.8754,5970.0
2020-07-23 10:20:00,207.74,207.97,207.44,207.68,6383.0,196.1114,196.3285,195.8282,196.0547,6383.0
2020-07-23 10:25:00,207.68,207.84,207.21,207.51,10001.0,196.0547,196.2058,195.611,195.8942,10001.0
2020-07-23 10:30:00,207.48,207.88,207.34,207.88,5300.0,195.8659,196.2435,195.7338,196.2435,5300.0
2020-07-23 10:35:00,207.97,208.5,207.85,208.2,39701.0,196.3285,196.8288,196.2152,196.5456,39701.0
2020-07-23 10:40:00,208.5,208.72,208.45,208.49,4002.0,196.8288,197.0365,196.7816,196.8194,4002.0
2020-07-23 10:45:00,208.61,208.98,208.34,208.85,10000.0,196.9327,197.2819,196.6778,197.1592,10000.0
2020-07-23 10:50:00,208.68,208.95,208.23,208.24,4523.0,196.9987,197.2536,196.5739,196.5834,4523.0
2020-07-23 10:55:00,208.27,208.55,208.17,208.31,2705.0,196.6117,196.876,196.5173,196.6495,2705.0
2020-07-23 11:00:00,208.28,208.71,208.07,208.07,2303.0,196.6211,197.0271,196.4229,196.4229,2303.0
2020-07-23 11:05:00,208.04,208.67,207.62,208.61,44900.0,196.3946,196.9893,195.9981,196.9327,44900.0
2020-07-23 11:10:00,208.75,209.14,208.5,209.05,5186.0,197.0648,197.433,196.8288,197.348,5186.0
2020-07-23 11:15:00,208.97,209.15,208.97,209.15,3194.0,197.2725,197.4424,197.2725,197.4424,3194.0
2020-07-23 11:20:00,209.05,209.11,208.72,209.02,5022.0,197.348,197.4047,197.0365,197.3197,5022.0
2020-07-23 11:25:00,209.06,209.24,209.06,209.17,3600.0,197.3575,197.5274,197.3575,197.4613,3600.0
2020-07-23 11:30:00,209.15,209.3,208.97,209.14,2247.0,197.4424,197.584,197.2725,197.433,2247.0
2020-07-23 11:35:00,209.11,209.29,208.91,209.07,3472.0,197.4047,197.5746,197.2159,197.3669,3472.0
2020-07-23 11:40:00,208.95,209.08,208.67,209.02,5855.0,197.2536,197.3764,196.9893,197.3197,5855.0
2020-07-23 11:45:00,209.01,209.09,208.82,208.88,3400.0,197.3103,197.3858,197.1309,197.1875,3400.0
2020-07-23 11:50:00,208.76,208.76,208.24,208.24,2700.0,197.0743,197.0743,196.5834,196.5834,2700.0
2020-07-23 11:55:00,208.22,208.73,208.08,208.43,2781.0,196.5645,197.0459,196.4323,196.7627,2781.0
2020-07-23 12:00:00,208.32,208.32,207.54,207.74,2113.0,196.6589,196.6589,195.9226,196.1114,2113.0
2020-07-23 12:05:00,207.51,207.61,206.95,207.07,6347.0,195.8942,195.9886,195.3656,195.4789,6347.0
2020-07-23 12:10:00,207.07,207.38,206.93,207.29,5000.0,195.4789,195.7715,195.3467,195.6865,5000.0
2020-07-23 12:15:00,207.07,207.11,206.75,206.8,3500.0,195.4789,195.5166,195.1768,195.224,3500.0
2020-07-23 12:20:00,206.72,207.23,206.56,206.64,6374.0,195.1485,195.6299,194.9974,195.0729,6374.0
2020-07-23 12:25:00,206.75,207.13,206.57,206.97,2888.0,195.1768,195.5355,195.0069,195.3845,2888.0
2020-07-23 12:30:00,206.68,206.68,206.05,206.09,2899.0,195.1107,195.1107,194.516,194.5537,2899.0
2020-07-23 12:35:00,205.61,205.87,205.61,205.87,1000.0,194.1006,194.346,194.1006,194.346,1000.0
2020-07-23 12:40:00,205.81,206.0,205.8,205.97,2045.0,194.2894,194.4688,194.28,194.4404,2045.0
2020-07-23 12:45:00,205.87,206.29,205.86,206.24,3121.0,194.346,194.7425,194.3366,194.6953,3121.0
2020-07-23 12:50:00,206.02,206.18,205.35,205.44,3211.0,194.4876,194.6387,193.8551,193.9401,3211.0
2020-07-23 12:55:00,205.52,206.1,205.52,205.94,2641.0,194.0156,194.5632,194.0156,194.4121,2641.0
2020-07-23 13:00:00,205.97,206.55,205.96,206.43,3203.0,194.4404,194.988,194.431,194.8747,3203.0
2020-07-23 13:05:00,206.3,206.67,206.28,206.51,13503.0,194.752,195.1013,194.7331,194.9502,13503.0
2020-07-23 13:10:00,206.53,206.6,206.14,206.54,5201.0,194.9691,195.0352,194.6009,194.9785,5201.0
2020-07-23 13:15:00,206.55,206.55,205.86,206.07,3435.0,194.988,194.988,194.3366,194.5348,3435.0
2020-07-23 13:20:00,206.0,206.01,205.36,205.59,12854.0,194.4688,194.4782,193.8646,194.0817,12854.0
2020-07-23 13:25:00,205.59,205.86,205.52,205.66,5444.0,194.0817,194.3366,194.0156,194.1478,5444.0
2020-07-23 13:30:00,205.66,205.84,205.04,205.17,11295.0,194.1478,194.3177,193.5625,193.6852,11295.0
2020-07-23 13:35:00,205.15,205.39,204.84,205.0,22851.0,193.6663,193.8929,193.3737,193.5247,22851.0
2020-07-23 13:40:00,205.03,205.1,204.29,204.33,10714.0,193.5531,193.6191,192.8545,192.8922,10714.0
2020-07-23 13:45:00,204.3,204.5,203.53,203.57,15073.0,192.8639,193.0527,192.137,192.1748,15073.0
2020-07-23 13:50:00,203.43,203.91,203.4,203.5,13006.0,192.0426,192.4958,192.0143,192.1087,13006.0
2020-07-23 13:55:00,203.43,204.22,203.04,204.22,5873.0,192.0426,192.7884,191.6745,192.7884,5873.0
2020-07-23 14:00:00,203.98,204.32,203.41,203.73,3729.0,192.5618,192.8828,192.0237,192.3258,3729.0
2020-07-23 14:05:00,203.44,203.61,202.9,203.19,7114.0,192.0521,192.2125,191.5423,191.8161,7114.0
2020-07-23 14:10:00,203.22,203.22,202.65,203.08,6656.0,191.8444,191.8444,191.3063,191.7122,6656.0
2020-07-23 14:15:00,203.11,203.31,202.29,203.1,16330.0,191.7405,191.9293,190.9664,191.7311,16330.0
2020-07-23 14:20:00,203.04,203.56,202.92,203.56,7344.0,191.6745,192.1653,191.5612,192.1653,7344.0
2020-07-23 14:25:00,203.43,204.01,203.34,203.7,10200.0,192.0426,192.5902,191.9577,192.2975,10200.0
2020-07-23 14:30:00,203.68,204.15,203.43,204.05,7945.0,192.2786,192.7223,192.0426,192.6279,7945.0
2020-07-23 14:35:00,204.1,204.1,202.84,202.84,10211.0,192.6751,192.6751,191.4856,191.4856,10211.0
2020-07-23 14:40:00,202.95,203.97,202.95,203.93,29790.0,191.5895,192.5524,191.5895,192.5146,29790.0
2020-07-23 14:45:00,203.86,204.35,203.58,204.28,6450.0,192.4485,192.9111,192.1842,192.845,6450.0
2020-07-23 14:50:00,204.24,204.74,204.24,204.4,32303.0,192.8073,193.2793,192.8073,192.9583,32303.0
2020-07-23 14:55:00,204.26,204.5,204.16,204.3,4853.0,192.8262,193.0527,192.7318,192.8639,4853.0
2020-07-23 15:00:00,204.47,204.71,204.1,204.28,7139.0,193.0244,193.251,192.6751,192.845,7139.0
2020-07-23 15:05:00,204.32,204.41,203.53,203.66,6177.0,192.8828,192.9678,192.137,192.2597,6177.0
2020-07-23 15:10:00,203.83,204.35,203.61,204.19,8530.0,192.4202,192.9111,192.2125,192.7601,8530.0
2020-07-23 15:15:00,204.14,204.76,204.01,204.67,5270.0,192.7129,193.2982,192.5902,193.2132,5270.0
2020-07-23 15:20:00,204.68,204.79,204.18,204.18,5010.0,193.2226,193.3265,192.7506,192.7506,5010.0
2020-07-23 15:25:00,204.08,204.3,203.84,204.21,7463.0,192.6562,192.8639,192.4297,192.779,7463.0
2020-07-23 15:30:00,204.17,204.39,203.68,204.38,6252.0,192.7412,192.9489,192.2786,192.9394,6252.0
2020-07-23 15:35:00,204.23,204.57,203.92,204.31,38109.0,192.7978,193.1188,192.5052,192.8734,38109.0
2020-07-23 15:40:00,204.12,204.52,203.98,204.35,7045.0,192.694,193.0716,192.5618,192.9111,7045.0
2020-07-23 15:45:00,204.32,204.58,204.04,204.31,9510.0,192.8828,193.1282,192.6185,192.8734,9510.0
2020-07-23 15:50:00,204.22,204.23,203.25,203.94,28772.0,192.7884,192.7978,191.8727,192.5241,28772.0
2020-07-23 15:55:00,204.11,204.26,203.83,203.99,38855.0,192.6846,192.8262,192.4202,192.5713,38855.0
2020-07-24 09:30:00,196.11,197.26,189.3,191.98,129501.0,185.1324,186.218,178.7036,181.2336,129501.0
2020-07-24 09:35:00,191.94,192.41,188.31,189.31,38837.0,181.1958,181.6395,177.769,178.713,38837.0
2020-07-24 09:40:00,189.13,191.14,187.43,190.74,46189.0,178.5431,180.4406,176.9383,180.063,46189.0
2020-07-24 09:45:00,190.67,191.13,189.53,190.13,20016.0,179.9969,180.4311,178.9207,179.4871,20016.0
2020-07-24 09:50:00,189.8,191.43,189.27,190.72,21645.0,179.1756,180.7143,178.6753,180.0441,21645.0
2020-07-24 09:55:00,190.72,191.09,190.28,190.68,10516.0,180.0441,180.3934,179.6287,180.0063,10516.0
2020-07-24 10:00:00,190.92,192.8,190.91,192.71,12563.0,180.2329,182.0077,180.2235,181.9227,12563.0
2020-07-24 10:05:00,192.61,193.54,192.36,193.08,16665.0,181.8283,182.7062,181.5923,182.272,16665.0
2020-07-24 10:10:00,192.66,193.23,192.08,192.68,25373.0,181.8755,182.4136,181.328,181.8944,25373.0
2020-07-24 10:15:00,192.49,193.78,192.47,193.61,9931.0,181.715,182.9328,181.6961,182.7723,9931.0
2020-07-24 10:20:00,193.75,194.01,193.46,193.82,32164.0,182.9045,183.1499,182.6307,182.9706,32164.0
2020-07-24 10:25:00,193.86,193.89,193.03,193.68,22947.0,183.0083,183.0366,182.2248,182.8384,22947.0
2020-07-24 10:30:00,193.73,194.0,192.67,192.74,9351.0,182.8856,183.1405,181.8849,181.951,9351.0
2020-07-24 10:35:00,192.71,193.81,192.45,192.79,17451.0,181.9227,182.9611,181.6772,181.9982,17451.0
2020-07-24 10:40:00,192.95,193.54,192.94,193.12,10047.0,182.1493,182.7062,182.1398,182.3097,10047.0
2020-07-24 10:45:00,193.16,193.66,192.92,193.05,13091.0,182.3475,182.8195,182.1209,182.2437,13091.0
2020-07-24 10:50:00,192.98,193.33,192.92,193.17,21899.0,182.1776,182.508,182.1209,182.3569,21899.0
2020-07-24 10:55:00,193.12,193.58,192.69,192.95,24179.0,182.3097,182.744,181.9038,182.1493,24179.0
2020-07-24 11:00:00,192.9,193.09,191.64,191.77,39878.0,182.1021,182.2814,180.9126,181.0353,39878.0
2020-07-24 11:05:00,191.73,192.01,191.07,191.19,28238.0,180.9975,181.2619,180.3745,180.4878,28238.0
2020-07-24 11:10:00,191.26,191.71,190.76,191.33,27640.0,180.5539,180.9787,180.0818,180.6199,27640.0
2020-07-24 11:15:00,191.23,191.63,190.88,191.24,15605.0,180.5255,180.9031,180.1951,180.535,15605.0
2020-07-24 11:20:00,191.35,191.49,190.81,190.95,22075.0,180.6388,180.771,180.129,180.2612,22075.0
2020-07-24 11:25:00,191.01,191.36,190.75,191.33,14007.0,180.3179,180.6483,180.0724,180.6199,14007.0
2020-07-24 11:30:00,191.36,192.11,191.03,191.45,15073.0,180.6483,181.3563,180.3367,180.7332,15073.0
2020-07-24 11:35:00,191.31,191.89,191.12,191.65,13284.0,180.6011,181.1486,180.4217,180.922,13284.0
2020-07-24 11:40:00,191.5,191.74,191.27,191.74,15506.0,180.7804,181.007,180.5633,181.007,15506.0
2020-07-24 11:45:00,191.74,192.44,191.61,191.61,20479.0,181.007,181.6678,180.8843,180.8843,20479.0
2020-07-24 11:50:00,191.62,191.82,191.19,191.25,14976.0,180.8937,181.0825,180.4878,180.5444,14976.0
2020-07-24 11:55:00,191.25,191.81,191.03,191.62,21079.0,180.5444,181.0731,180.3367,180.8937,21079.0
2020-07-24 12:00:00,191.63,192.55,191.63,192.54,9713.0,180.9031,181.7716,180.9031,181.7622,9713.0
2020-07-24 12:05:00,192.49,192.56,191.58,192.12,15008.0,181.715,181.7811,180.8559,181.3657,15008.0
2020-07-24 12:10:00,192.15,192.77,192.13,192.55,12600.0,181.394,181.9793,181.3752,181.7716,12600.0
2020-07-24 12:15:00,192.42,192.69,191.11,191.11,20139.0,181.6489,181.9038,180.4123,180.4123,20139.0
2020-07-24 12:20:00,191.16,191.56,190.85,190.88,28383.0,180.4595,180.8371,180.1668,180.1951,28383.0
2020-07-24 12:25:00,190.93,191.56,190.92,191.34,16705.0,180.2423,180.8371,180.2329,180.6294,16705.0
2020-07-24 12:30:00,191.35,191.35,190.7,191.21,18025.0,180.6388,180.6388,180.0252,180.5067,18025.0
2020-07-24 12:35:00,191.15,191.16,190.57,190.69,11216.0,180.45,180.4595,179.9025,180.0158,11216.0
2020-07-24 12:40:00,190.65,190.67,189.73,189.91,16246.0,179.978,179.9969,179.1095,179.2794,16246.0
2020-07-24 12:45:00,189.93,190.42,189.86,190.39,9322.0,179.2983,179.7609,179.2322,179.7326,9322.0
2020-07-24 12:50:00,190.34,190.35,189.82,189.94,7107.0,179.6854,179.6948,179.1945,179.3077,7107.0
2020-07-24 12:55:00,189.92,190.07,189.52,189.86,8244.0,179.2889,179.4305,178.9113,179.2322,8244.0
2020-07-24 13:00:00,189.79,190.42,189.79,189.88,6641.0,179.1661,179.7609,179.1661,179.2511,6641.0
2020-07-24 13:05:00,189.9,190.22,189.75,189.97,9160.0,179.27,179.5721,179.1284,179.3361,9160.0
2020-07-24 13:10:00,189.98,190.3,189.37,189.53,11803.0,179.3455,179.6476,178.7697,178.9207,11803.0
2020-07-24 13:15:00,189.43,189.62,189.18,189.52,9785.0,178.8263,179.0057,178.5903,178.9113,9785.0
2020-07-24 13:20:00,189.6,190.04,189.56,190.04,3600.0,178.9868,179.4022,178.949,179.4022,3600.0
2020-07-24 13:25:00,190.03,190.44,190.03,190.44,8308.0,179.3927,179.7798,179.3927,179.7798,8308.0
2020-07-24 13:30:00,190.52,190.67,189.93,189.93,34166.0,179.8553,179.9969,179.2983,179.2983,34166.0
2020-07-24 13:35:00,189.91,190.3,189.58,190.0,19238.0,179.2794,179.6476,178.9679,179.3644,19238.0
2020-07-24 13:40:00,190.0,190.39,189.95,190.12,12562.0,179.3644,179.7326,179.3172,179.4777,12562.0
2020-07-24 13:45:00,190.08,190.43,190.07,190.33,19828.0,179.4399,179.7703,179.4305,179.6759,19828.0
2020-07-24 13:50:00,190.3,190.35,189.63,189.67,17533.0,179.6476,179.6948,179.0151,179.0529,17533.0
2020-07-24 13:55:00,189.68,189.74,189.45,189.6,10283.0,179.0623,179.1189,178.8452,178.9868,10283.0
2020-07-24 14:00:00,189.69,190.37,189.64,190.37,40523.0,179.0717,179.7137,179.0245,179.7137,40523.0
2020-07-24 14:05:00,190.37,190.61,190.08,190.46,15246.0,179.7137,179.9402,179.4399,179.7986,15246.0
2020-07-24 14:10:00,190.49,190.56,189.9,190.08,12530.0,179.827,179.893,179.27,179.4399,12530.0
2020-07-24 14:15:00,190.08,190.11,189.67,189.83,10214.0,179.4399,179.4682,179.0529,179.2039,10214.0
2020-07-24 14:20:00,189.91,190.0,189.82,189.96,4000.0,179.2794,179.3644,179.1945,179.3266,4000.0
2020-07-24 14:25:00,189.91,190.2,189.87,190.2,6846.0,179.2794,179.5532,179.2417,179.5532,6846.0
2020-07-24 14:30:00,190.2,190.21,189.83,189.94,11213.0,179.5532,179.5626,179.2039,179.3077,11213.0
2020-07-24 14:35:00,189.94,190.35,189.65,190.34,16666.0,179.3077,179.6948,179.034,179.6854,16666.0
2020-07-24 14:40:00,190.29,190.36,189.89,189.89,11245.0,179.6382,179.7042,179.2605,179.2605,11245.0
2020-07-24 14:45:00,189.94,190.12,189.93,190.04,6508.0,179.3077,179.4777,179.2983,179.4022,6508.0
2020-07-24 14:50:00,190.07,190.33,189.85,189.86,8712.0,179.4305,179.6759,179.2228,179.2322,8712.0
2020-07-24 14:55:00,189.75,190.19,189.51,190.01,7462.0,179.1284,179.5438,178.9018,179.3738,7462.0
2020-07-24 15:00:00,190.01,190.26,189.86,190.26,9160.0,179.3738,179.6098,179.2322,179.6098,9160.0
2020-07-24 15:05:00,190.18,191.04,190.15,190.34,27378.0,179.5343,180.3462,179.506,179.6854,27378.0
2020-07-24 15:10:00,190.26,190.26,189.52,189.57,22813.0,179.6098,179.6098,178.9113,178.9585,22813.0
2020-07-24 15:15:00,189.61,189.61,188.3,188.31,28300.0,178.9962,178.9962,177.7596,177.769,28300.0
2020-07-24 15:20:00,188.31,188.67,187.95,187.97,36109.0,177.769,178.1088,177.4291,177.448,36109.0
2020-07-24 15:25:00,187.9,188.59,187.7,187.94,27070.0,177.3819,178.0333,177.1931,177.4197,27070.0
2020-07-24 15:30:00,187.83,187.96,187.14,187.28,37734.0,177.3159,177.4386,176.6645,176.7966,37734.0
2020-07-24 15:35:00,187.28,188.59,187.24,188.39,38427.0,176.7966,178.0333,176.7589,177.8445,38427.0
2020-07-24 15:40:00,188.39,188.5,188.0,188.05,39941.0,177.8445,177.9484,177.4763,177.5235,39941.0
2020-07-24 15:45:00,188.02,188.51,187.72,188.51,42855.0,177.4952,177.9578,177.212,177.9578,42855.0
2020-07-24 15:50:00,188.51,188.51,187.29,188.09,83015.0,177.9578,177.9578,176.8061,177.5613,83015.0
2020-07-24 15:55:00,188.09,188.23,187.59,188.21,90298.0,177.5613,177.6935,177.0893,177.6746,90298.0
2020-07-27 09:30:00,192.27,192.6,190.18,191.55,37817.0,181.5073,181.8188,179.5343,180.8276,37817.0
2020-07-27 09:35:00,191.62,194.02,191.56,192.99,42940.0,180.8937,183.1594,180.8371,182.187,42940.0
2020-07-27 09:40:00,193.02,193.65,192.73,193.06,38650.0,182.2153,182.8101,181.9416,182.2531,38650.0
2020-07-27 09:45:00,193.06,193.4,192.72,193.22,22423.0,182.2531,182.5741,181.9321,182.4041,22423.0
2020-07-27 09:50:00,193.32,194.1,192.89,193.31,19704.0,182.4985,183.2349,182.0926,182.4891,19704.0
2020-07-27 09:55:00,193.25,194.89,193.06,194.88,37321.0,182.4325,183.9807,182.2531,183.9712,37321.0
2020-07-27 10:00:00,194.57,195.44,194.52,194.74,26791.0,183.6786,184.4999,183.6314,183.8391,26791.0
2020-07-27 10:05:00,194.66,194.69,193.83,194.01,11196.0,183.7635,183.7919,182.98,183.1499,11196.0
2020-07-27 10:10:00,194.14,195.25,194.13,194.28,14771.0,183.2726,184.3205,183.2632,183.4048,14771.0
2020-07-27 10:15:00,194.3,194.54,194.25,194.45,6380.0,183.4237,183.6503,183.3765,183.5653,6380.0
2020-07-27 10:20:00,194.46,195.06,194.13,194.15,29086.0,183.5747,184.1411,183.2632,183.2821,29086.0
2020-07-27 10:25:00,194.15,194.83,194.14,194.73,35295.0,183.2821,183.924,183.2726,183.8296,35295.0
2020-07-27 10:30:00,195.0,195.62,194.98,195.56,23793.0,184.0845,184.6698,184.0656,184.6132,23793.0
2020-07-27 10:35:00,195.64,196.14,195.23,195.47,18297.0,184.6887,185.1607,184.3016,184.5282,18297.0
2020-07-27 10:40:00,195.61,195.61,194.96,195.24,21283.0,184.6604,184.6604,184.0467,184.3111,21283.0
2020-07-27 10:45:00,195.36,195.67,195.11,195.11,11465.0,184.4244,184.717,184.1883,184.1883,11465.0
2020-07-27 10:50:00,195.17,195.72,194.99,195.72,12234.0,184.245,184.7642,184.0751,184.7642,12234.0
2020-07-27 10:55:00,195.72,195.97,195.27,195.77,20054.0,184.7642,185.0002,184.3394,184.8114,20054.0
2020-07-27 11:00:00,195.77,195.87,195.08,195.22,7542.0,184.8114,184.9058,184.16,184.2922,7542.0
2020-07-27 11:05:00,195.22,195.33,194.96,195.33,10010.0,184.2922,184.396,184.0467,184.396,10010.0
2020-07-27 11:10:00,195.26,195.75,195.26,195.33,13366.0,184.33,184.7925,184.33,184.396,13366.0
2020-07-27 11:15:00,195.31,195.77,195.28,195.77,20302.0,184.3772,184.8114,184.3488,184.8114,20302.0
2020-07-27 11:20:00,195.86,195.89,195.44,195.5,16738.0,184.8964,184.9247,184.4999,184.5565,16738.0
2020-07-27 11:25:00,195.49,195.66,194.03,194.14,30205.0,184.5471,184.7076,183.1688,183.2726,30205.0
2020-07-27 11:30:00,193.94,195.17,193.78,195.17,65104.0,183.0838,184.245,182.9328,184.245,65104.0
2020-07-27 11:35:00,195.08,195.08,194.14,194.52,13778.0,184.16,184.16,183.2726,183.6314,13778.0
2020-07-27 11:40:00,194.61,195.08,194.52,194.74,8618.0,183.7163,184.16,183.6314,183.8391,8618.0
2020-07-27 11:45:00,194.87,195.62,194.83,195.62,7500.0,183.9618,184.6698,183.924,184.6698,7500.0
2020-07-27 11:50:00,195.51,195.8,195.5,195.72,5967.0,184.566,184.8397,184.5565,184.7642,5967.0
2020-07-27 11:55:00,195.72,195.78,195.5,195.66,4000.0,184.7642,184.8208,184.5565,184.7076,4000.0
2020-07-27 12:00:00,195.66,196.46,195.62,196.25,29675.0,184.7076,185.4628,184.6698,185.2645,29675.0
2020-07-27 12:05:00,196.28,196.46,196.1,196.43,10861.0,185.2929,185.4628,185.1229,185.4345,10861.0
2020-07-27 12:10:00,196.47,196.58,196.35,196.45,6958.0,185.4722,185.5761,185.3589,185.4533,6958.0
2020-07-27 12:15:00,196.43,196.43,196.19,196.36,7274.0,185.4345,185.4345,185.2079,185.3684,7274.0
2020-07-27 12:20:00,196.42,196.86,196.35,196.77,6441.0,185.425,185.8404,185.3589,185.7554,6441.0
2020-07-27 12:25:00,196.78,196.78,196.52,196.62,6650.0,185.7649,185.7649,185.5194,185.6138,6650.0
2020-07-27 12:30:00,196.56,196.57,196.41,196.43,6219.0,185.5572,185.5666,185.4156,185.4345,6219.0
2020-07-27 12:35:00,196.39,196.82,196.35,196.68,7025.0,185.3967,185.8026,185.3589,185.6705,7025.0
2020-07-27 12:40:00,196.71,196.86,196.55,196.74,6800.0,185.6988,185.8404,185.5477,185.7271,6800.0
2020-07-27 12:45:00,196.65,196.65,196.06,196.06,6755.0,185.6421,185.6421,185.0852,185.0852,6755.0
2020-07-27 12:50:00,196.01,196.58,195.96,196.52,11647.0,185.038,185.5761,184.9908,185.5194,11647.0
2020-07-27 12:55:00,196.55,197.04,196.54,196.98,7670.0,185.5477,186.0103,185.5383,185.9537,7670.0
2020-07-27 13:00:00,197.02,197.28,196.8,197.25,9599.0,185.9914,186.2369,185.7837,186.2086,9599.0
2020-07-27 13:05:00,197.21,197.59,197.2,197.53,8793.0,186.1708,186.5295,186.1614,186.4729,8793.0
2020-07-27 13:10:00,197.47,197.61,197.22,197.54,4062.0,186.4162,186.5484,186.1802,186.4823,4062.0
2020-07-27 13:15:00,197.59,197.59,197.17,197.34,2111.0,186.5295,186.5295,186.133,186.2935,2111.0
2020-07-27 13:20:00,197.38,197.49,197.26,197.37,2952.0,186.3313,186.4351,186.218,186.3218,2952.0
2020-07-27 13:25:00,197.37,197.82,197.35,197.77,3921.0,186.3218,186.7467,186.303,186.6994,3921.0
2020-07-27 13:30:00,197.69,197.75,197.26,197.47,4609.0,186.6239,186.6806,186.218,186.4162,4609.0
2020-07-27 13:35:00,197.39,197.88,197.29,197.88,3900.0,186.3407,186.8033,186.2463,186.8033,3900.0
2020-07-27 13:40:00,197.85,197.88,197.6,197.6,4545.0,186.775,186.8033,186.539,186.539,4545.0
2020-07-27 13:45:00,197.59,197.64,197.19,197.19,8230.0,186.5295,186.5767,186.1519,186.1519,8230.0
2020-07-27 13:50:00,197.24,197.43,197.17,197.18,7288.0,186.1991,186.3785,186.133,186.1425,7288.0
2020-07-27 13:55:00,197.16,197.43,196.98,197.43,9911.0,186.1236,186.3785,185.9537,186.3785,9911.0
2020-07-27 14:00:00,197.42,197.59,197.22,197.55,3489.0,186.369,186.5295,186.1802,186.4918,3489.0
2020-07-27 14:05:00,197.55,197.83,197.5,197.61,4367.0,186.4918,186.7561,186.4446,186.5484,4367.0
2020-07-27 14:10:00,197.62,197.67,197.35,197.38,6598.0,186.5578,186.605,186.303,186.3313,6598.0
2020-07-27 14:15:00,197.41,197.45,197.02,197.12,6155.0,186.3596,186.3974,185.9914,186.0858,6155.0
2020-07-27 14:20:00,197.28,197.86,197.28,197.83,7286.0,186.2369,186.7844,186.2369,186.7561,7286.0
2020-07-27 14:25:00,197.83,197.86,197.43,197.63,10696.0,186.7561,186.7844,186.3785,186.5673,10696.0
2020-07-27 14:30:00,197.71,197.71,197.31,197.4,2800.0,186.6428,186.6428,186.2652,186.3502,2800.0
2020-07-27 14:35:00,197.46,197.57,197.29,197.32,5300.0,186.4068,186.5106,186.2463,186.2746,5300.0
2020-07-27 14:40:00,197.3,197.33,196.94,197.01,10132.0,186.2558,186.2841,185.9159,185.982,10132.0
2020-07-27 14:45:00,197.01,197.01,196.62,196.74,4547.0,185.982,185.982,185.6138,185.7271,4547.0
2020-07-27 14:50:00,196.72,196.98,196.54,196.58,7104.0,185.7082,185.9537,185.5383,185.5761,7104.0
2020-07-27 14:55:00,196.58,196.58,196.35,196.49,8729.0,185.5761,185.5761,185.3589,185.4911,8729.0
2020-07-27 15:00:00,196.51,197.34,196.46,197.16,18510.0,185.51,186.2935,185.4628,186.1236,18510.0
2020-07-27 15:05:00,197.19,197.3,197.01,197.27,7500.0,186.1519,186.2558,185.982,186.2274,7500.0
2020-07-27 15:10:00,197.22,197.4,197.22,197.33,14205.0,186.1802,186.3502,186.1802,186.2841,14205.0
2020-07-27 15:15:00,197.32,197.63,197.25,197.42,16362.0,186.2746,186.5673,186.2086,186.369,16362.0
2020-07-27 15:20:00,197.44,197.53,197.14,197.21,11465.0,186.3879,186.4729,186.1047,186.1708,11465.0
2020-07-27 15:25:00,197.21,197.67,197.21,197.65,11318.0,186.1708,186.605,186.1708,186.5862,11318.0
2020-07-27 15:30:00,197.66,197.73,197.16,197.17,12476.0,186.5956,186.6617,186.1236,186.133,12476.0
2020-07-27 15:35:00,197.18,197.18,196.52,196.53,32462.0,186.1425,186.1425,185.5194,185.5289,32462.0
2020-07-27 15:40:00,196.53,196.97,196.44,196.64,22502.0,185.5289,185.9442,185.4439,185.6327,22502.0
2020-07-27 15:45:00,196.61,196.73,196.45,196.7,31795.0,185.6044,185.7177,185.4533,185.6893,31795.0
2020-07-27 15:50:00,196.67,196.98,196.49,196.98,56114.0,185.661,185.9537,185.4911,185.9537,56114.0
2020-07-27 15:55:00,196.97,197.23,196.73,197.06,95554.0,185.9442,186.1897,185.7177,186.0292,95554.0
2020-07-28 09:30:00,195.3,196.93,194.33,196.64,24603.0,184.3677,185.9065,183.452,185.6327,24603.0
2020-07-28 09:35:00,196.18,196.55,194.74,195.24,7335.0,185.1985,185.5477,183.8391,184.3111,7335.0
2020-07-28 09:40:00,195.03,195.39,194.57,195.22,6102.0,184.1128,184.4527,183.6786,184.2922,6102.0
2020-07-28 09:45:00,195.41,195.41,194.6,194.6,4547.0,184.4716,184.4716,183.7069,183.7069,4547.0
2020-07-28 09:50:00,194.77,194.78,194.13,194.21,4494.0,183.8674,183.8768,183.2632,183.3387,4494.0
2020-07-28 09:55:00,194.13,194.69,194.0,194.67,13661.0,183.2632,183.7919,183.1405,183.773,13661.0
2020-07-28 10:00:00,194.59,195.35,194.29,195.12,14450.0,183.6975,184.4149,183.4142,184.1978,14450.0
2020-07-28 10:05:00,195.09,195.15,194.52,194.52,6474.0,184.1695,184.2261,183.6314,183.6314,6474.0
2020-07-28 10:10:00,194.59,194.88,194.07,194.3,13066.0,183.6975,183.9712,183.2066,183.4237,13066.0
2020-07-28 10:15:00,194.26,195.76,194.26,195.65,10459.0,183.3859,184.802,183.3859,184.6981,10459.0
2020-07-28 10:20:00,195.53,195.67,195.17,195.33,2800.0,184.5848,184.717,184.245,184.396,2800.0
2020-07-28 10:25:00,195.3,195.45,195.01,195.34,6200.0,184.3677,184.5093,184.0939,184.4055,6200.0
2020-07-28 10:30:00,195.5,195.76,195.15,195.36,4598.0,184.5565,184.802,184.2261,184.4244,4598.0
2020-07-28 10:35:00,195.36,195.36,194.89,195.0,2500.0,184.4244,184.4244,183.9807,184.0845,2500.0
2020-07-28 10:40:00,195.28,195.28,194.85,194.85,5746.0,184.3488,184.3488,183.9429,183.9429,5746.0
2020-07-28 10:45:00,194.89,194.95,194.75,194.78,4302.0,183.9807,184.0373,183.8485,183.8768,4302.0
2020-07-28 10:50:00,194.82,194.94,194.22,194.54,8169.0,183.9146,184.0279,183.3482,183.6503,8169.0
2020-07-28 10:55:00,194.67,194.91,194.56,194.66,17252.0,183.773,183.9995,183.6691,183.7635,17252.0
2020-07-28 11:00:00,194.59,194.59,194.23,194.23,6461.0,183.6975,183.6975,183.3576,183.3576,6461.0
2020-07-28 11:05:00,194.02,194.02,193.7,194.0,10892.0,183.1594,183.1594,182.8573,183.1405,10892.0
2020-07-28 11:10:00,193.95,194.58,193.55,194.47,8512.0,183.0933,183.688,182.7157,183.5842,8512.0
2020-07-28 11:15:00,194.46,194.75,194.3,194.33,6134.0,183.5747,183.8485,183.4237,183.452,6134.0
2020-07-28 11:20:00,194.41,194.54,194.25,194.43,4516.0,183.5275,183.6503,183.3765,183.5464,4516.0
2020-07-28 11:25:00,194.3,194.42,193.91,193.91,4700.0,183.4237,183.537,183.0555,183.0555,4700.0
2020-07-28 11:30:00,193.92,194.55,193.91,194.37,5701.0,183.065,183.6597,183.0555,183.4898,5701.0
2020-07-28 11:35:00,194.32,194.59,194.28,194.49,3900.0,183.4426,183.6975,183.4048,183.6031,3900.0
2020-07-28 11:40:00,194.5,194.75,194.14,194.23,14500.0,183.6125,183.8485,183.2726,183.3576,14500.0
2020-07-28 11:45:00,194.26,194.37,194.01,194.25,9626.0,183.3859,183.4898,183.1499,183.3765,9626.0
2020-07-28 11:50:00,194.26,194.42,194.01,194.19,10777.0,183.3859,183.537,183.1499,183.3198,10777.0
2020-07-28 11:55:00,194.17,194.35,194.11,194.11,6669.0,183.301,183.4709,183.2443,183.2443,6669.0
2020-07-28 12:00:00,194.13,194.26,194.1,194.1,6656.0,183.2632,183.3859,183.2349,183.2349,6656.0
2020-07-28 12:05:00,194.07,194.24,193.93,194.23,15299.0,183.2066,183.367,183.0744,183.3576,15299.0
2020-07-28 12:10:00,194.27,194.49,194.24,194.49,4250.0,183.3954,183.6031,183.367,183.6031,4250.0
2020-07-28 12:15:00,194.39,194.58,194.26,194.3,3729.0,183.5087,183.688,183.3859,183.4237,3729.0
2020-07-28 12:20:00,194.26,194.5,194.25,194.46,5271.0,183.3859,183.6125,183.3765,183.5747,5271.0
2020-07-28 12:25:00,194.5,194.8,194.47,194.64,17848.0,183.6125,183.8957,183.5842,183.7447,17848.0
2020-07-28 12:30:00,194.64,194.67,194.45,194.56,4663.0,183.7447,183.773,183.5653,183.6691,4663.0
2020-07-28 12:35:00,194.54,194.54,194.19,194.31,8616.0,183.6503,183.6503,183.3198,183.4331,8616.0
2020-07-28 12:40:00,194.36,194.42,194.28,194.34,1700.0,183.4803,183.537,183.4048,183.4614,1700.0
2020-07-28 12:45:00,194.4,194.59,194.21,194.39,5058.0,183.5181,183.6975,183.3387,183.5087,5058.0
2020-07-28 12:50:00,194.42,194.6,194.41,194.48,3217.0,183.537,183.7069,183.5275,183.5936,3217.0
2020-07-28 12:55:00,194.28,194.51,194.28,194.51,1990.0,183.4048,183.6219,183.4048,183.6219,1990.0
2020-07-28 13:00:00,194.5,194.55,194.17,194.31,4500.0,183.6125,183.6597,183.301,183.4331,4500.0
2020-07-28 13:05:00,194.26,194.61,194.12,194.5,9796.0,183.3859,183.7163,183.2538,183.6125,9796.0
2020-07-28 13:10:00,194.55,194.58,194.37,194.5,2800.0,183.6597,183.688,183.4898,183.6125,2800.0
2020-07-28 13:15:00,194.32,194.5,194.29,194.33,1704.0,183.4426,183.6125,183.4142,183.452,1704.0
2020-07-28 13:20:00,194.33,194.63,194.3,194.42,16350.0,183.452,183.7352,183.4237,183.537,16350.0
2020-07-28 13:25:00,194.49,194.62,194.4,194.59,3102.0,183.6031,183.7258,183.5181,183.6975,3102.0
2020-07-28 13:30:00,194.62,194.66,194.56,194.59,12557.0,183.7258,183.7635,183.6691,183.6975,12557.0
2020-07-28 13:35:00,194.57,194.59,194.38,194.59,14647.0,183.6786,183.6975,183.4992,183.6975,14647.0
2020-07-28 13:40:00,194.63,194.63,194.48,194.57,4103.0,183.7352,183.7352,183.5936,183.6786,4103.0
2020-07-28 13:45:00,194.63,194.86,194.59,194.86,25767.0,183.7352,183.9523,183.6975,183.9523,25767.0
2020-07-28 13:50:00,194.89,195.34,194.86,195.11,4900.0,183.9807,184.4055,183.9523,184.1883,4900.0
2020-07-28 13:55:00,195.09,195.09,194.82,194.83,5997.0,184.1695,184.1695,183.9146,183.924,5997.0
2020-07-28 14:00:00,194.85,194.85,194.5,194.69,8081.0,183.9429,183.9429,183.6125,183.7919,8081.0
2020-07-28 14:05:00,194.69,194.7,194.49,194.59,3900.0,183.7919,183.8013,183.6031,183.6975,3900.0
2020-07-28 14:10:00,194.6,194.66,194.47,194.47,5836.0,183.7069,183.7635,183.5842,183.5842,5836.0
2020-07-28 14:15:00,194.53,194.57,194.4,194.54,5852.0,183.6408,183.6786,183.5181,183.6503,5852.0
2020-07-28 14:20:00,194.57,194.65,194.45,194.59,3531.0,183.6786,183.7541,183.5653,183.6975,3531.0
2020-07-28 14:25:00,194.57,194.61,194.35,194.43,4431.0,183.6786,183.7163,183.4709,183.5464,4431.0
2020-07-28 14:30:00,194.43,194.54,194.37,194.48,6681.0,183.5464,183.6503,183.4898,183.5936,6681.0
2020-07-28 14:35:00,194.5,194.62,194.42,194.58,10605.0,183.6125,183.7258,183.537,183.688,10605.0
2020-07-28 14:40:00,194.56,194.64,194.08,194.17,6776.0,183.6691,183.7447,183.216,183.301,6776.0
2020-07-28 14:45:00,194.18,194.34,194.03,194.15,5475.0,183.3104,183.4614,183.1688,183.2821,5475.0
2020-07-28 14:50:00,194.22,194.22,193.86,193.96,9051.0,183.3482,183.3482,183.0083,183.1027,9051.0
2020-07-28 14:55:00,193.97,194.0,193.68,193.68,14551.0,183.1122,183.1405,182.8384,182.8384,14551.0
2020-07-28 15:00:00,193.77,193.84,193.55,193.64,3000.0,182.9234,182.9894,182.7157,182.8006,3000.0
2020-07-28 15:05:00,193.65,193.73,193.45,193.52,5123.0,182.8101,182.8856,182.6213,182.6874,5123.0
2020-07-28 15:10:00,193.51,193.61,193.18,193.26,8876.0,182.6779,182.7723,182.3664,182.4419,8876.0
2020-07-28 15:15:00,193.22,193.54,193.06,193.54,4771.0,182.4041,182.7062,182.2531,182.7062,4771.0
2020-07-28 15:20:00,193.51,193.73,193.41,193.55,3700.0,182.6779,182.8856,182.5835,182.7157,3700.0
2020-07-28 15:25:00,193.55,193.59,193.31,193.37,3528.0,182.7157,182.7534,182.4891,182.5457,3528.0
2020-07-28 15:30:00,193.42,193.74,193.23,193.41,6806.0,182.5929,182.895,182.4136,182.5835,6806.0
2020-07-28 15:35:00,193.46,193.47,193.15,193.2,8809.0,182.6307,182.6401,182.3381,182.3853,8809.0
2020-07-28 15:40:00,193.21,193.41,193.05,193.18,14696.0,182.3947,182.5835,182.2437,182.3664,14696.0
2020-07-28 15:45:00,193.19,193.31,192.86,193.07,26434.0,182.3758,182.4891,182.0643,182.2625,26434.0
2020-07-28 15:50:00,193.03,193.03,192.19,192.64,38030.0,182.2248,182.2248,181.4318,181.8566,38030.0
2020-07-28 15:55:00,192.58,192.7,192.23,192.46,85268.0,181.8,181.9133,181.4696,181.6867,85268.0
2020-07-29 09:30:00,191.5,193.14,191.11,192.18,48216.0,180.7804,182.3286,180.4123,181.4224,48216.0
2020-07-29 09:35:00,191.99,192.08,190.74,190.74,17843.0,181.243,181.328,180.063,180.063,17843.0
2020-07-29 09:40:00,190.58,192.36,190.34,192.36,12064.0,179.9119,181.5923,179.6854,181.5923,12064.0
2020-07-29 09:45:00,192.23,192.44,191.0,191.34,11225.0,181.4696,181.6678,180.3084,180.6294,11225.0
2020-07-29 09:50:00,191.01,191.51,190.77,191.27,12575.0,180.3179,180.7899,180.0913,180.5633,12575.0
2020-07-29 09:55:00,191.35,192.18,191.29,192.07,6802.0,180.6388,181.4224,180.5822,181.3185,6802.0
2020-07-29 10:00:00,192.15,192.54,192.06,192.13,18890.0,181.394,181.7622,181.3091,181.3752,18890.0
2020-07-29 10:05:00,192.16,192.43,191.95,192.07,12741.0,181.4035,181.6584,181.2052,181.3185,12741.0
2020-07-29 10:10:00,191.93,192.11,191.67,191.99,16163.0,181.1864,181.3563,180.9409,181.243,16163.0
2020-07-29 10:15:00,191.95,192.03,191.66,191.94,11299.0,181.2052,181.2808,180.9315,181.1958,11299.0
2020-07-29 10:20:00,191.88,191.88,190.99,191.01,12713.0,181.1392,181.1392,180.299,180.3179,12713.0
2020-07-29 10:25:00,190.9,191.11,190.75,191.1,34677.0,180.214,180.4123,180.0724,180.4028,34677.0
2020-07-29 10:30:00,191.08,191.26,190.76,190.77,18247.0,180.3839,180.5539,180.0818,180.0913,18247.0
2020-07-29 10:35:00,190.89,191.07,190.83,191.06,19223.0,180.2046,180.3745,180.1479,180.3651,19223.0
2020-07-29 10:40:00,191.08,191.88,190.91,191.61,15079.0,180.3839,181.1392,180.2235,180.8843,15079.0
2020-07-29 10:45:00,191.62,192.09,191.47,192.09,7150.0,180.8937,181.3374,180.7521,181.3374,7150.0
2020-07-29 10:50:00,192.05,192.64,191.94,192.57,10683.0,181.2996,181.8566,181.1958,181.7905,10683.0
2020-07-29 10:55:00,192.7,192.91,192.54,192.83,9628.0,181.9133,182.1115,181.7622,182.036,9628.0
2020-07-29 11:00:00,192.75,192.75,192.26,192.26,12058.0,181.9605,181.9605,181.4979,181.4979,12058.0
2020-07-29 11:05:00,192.24,192.81,192.17,192.78,20514.0,181.479,182.0171,181.4129,181.9888,20514.0
2020-07-29 11:10:00,192.8,193.22,192.65,192.88,9236.0,182.0077,182.4041,181.8661,182.0832,9236.0
2020-07-29 11:15:00,192.89,193.1,192.79,192.8,4500.0,182.0926,182.2909,181.9982,182.0077,4500.0
2020-07-29 11:20:00,192.8,193.15,192.79,193.15,7430.0,182.0077,182.3381,181.9982,182.3381,7430.0
2020-07-29 11:25:00,193.15,193.26,193.01,193.19,5299.0,182.3381,182.4419,182.2059,182.3758,5299.0
2020-07-29 11:30:00,193.01,193.1,192.53,192.62,9040.0,182.2059,182.2909,181.7528,181.8377,9040.0
2020-07-29 11:35:00,192.69,192.78,192.44,192.48,4555.0,181.9038,181.9888,181.6678,181.7056,4555.0
2020-07-29 11:40:00,192.49,192.69,192.36,192.64,5119.0,181.715,181.9038,181.5923,181.8566,5119.0
2020-07-29 11:45:00,192.64,192.64,192.33,192.59,5190.0,181.8566,181.8566,181.564,181.8094,5190.0
2020-07-29 11:50:00,192.69,192.82,192.57,192.74,7879.0,181.9038,182.0265,181.7905,181.951,7879.0
2020-07-29 11:55:00,192.82,192.88,192.6,192.72,4708.0,182.0265,182.0832,181.8188,181.9321,4708.0
2020-07-29 12:00:00,192.68,192.68,192.21,192.36,16373.0,181.8944,181.8944,181.4507,181.5923,16373.0
2020-07-29 12:05:00,192.37,192.43,192.1,192.16,4317.0,181.6017,181.6584,181.3468,181.4035,4317.0
2020-07-29 12:10:00,192.24,192.31,192.19,192.3,7465.0,181.479,181.5451,181.4318,181.5356,7465.0
2020-07-29 12:15:00,192.18,192.7,192.15,192.7,6317.0,181.4224,181.9133,181.394,181.9133,6317.0
2020-07-29 12:20:00,192.76,193.02,192.74,192.76,4354.0,181.9699,182.2153,181.951,181.9699,4354.0
2020-07-29 12:25:00,192.83,192.98,192.75,192.83,2700.0,182.036,182.1776,181.9605,182.036,2700.0
2020-07-29 12:30:00,192.87,193.29,192.86,193.29,8148.0,182.0737,182.4702,182.0643,182.4702,8148.0
2020-07-29 12:35:00,193.29,193.68,193.19,193.68,4777.0,182.4702,182.8384,182.3758,182.8384,4777.0
2020-07-29 12:40:00,193.69,193.8,193.41,193.46,8207.0,182.8478,182.9517,182.5835,182.6307,8207.0
2020-07-29 12:45:00,193.52,193.62,193.24,193.62,6102.0,182.6874,182.7818,182.423,182.7818,6102.0
2020-07-29 12:50:00,193.55,194.09,193.54,194.0,7718.0,182.7157,183.2254,182.7062,183.1405,7718.0
2020-07-29 12:55:00,194.0,194.12,193.6,193.83,9910.0,183.1405,183.2538,182.7629,182.98,9910.0
2020-07-29 13:00:00,193.77,194.0,193.73,193.74,6539.0,182.9234,183.1405,182.8856,182.895,6539.0
2020-07-29 13:05:00,193.86,194.09,193.83,194.09,5000.0,183.0083,183.2254,182.98,183.2254,5000.0
2020-07-29 13:10:00,194.03,194.41,193.95,194.36,10158.0,183.1688,183.5275,183.0933,183.4803,10158.0
2020-07-29 13:15:00,194.32,194.49,194.22,194.4,7060.0,183.4426,183.6031,183.3482,183.5181,7060.0
2020-07-29 13:20:00,194.45,194.84,194.36,194.73,3607.0,183.5653,183.9335,183.4803,183.8296,3607.0
2020-07-29 13:25:00,194.76,195.1,194.66,194.79,15167.0,183.8579,184.1789,183.7635,183.8863,15167.0
2020-07-29 13:30:00,194.72,195.04,194.45,194.77,8000.0,183.8202,184.1223,183.5653,183.8674,8000.0
2020-07-29 13:35:00,194.77,195.02,194.56,194.68,8065.0,183.8674,184.1034,183.6691,183.7824,8065.0
2020-07-29 13:40:00,194.67,194.82,194.2,194.49,9838.0,183.773,183.9146,183.3293,183.6031,9838.0
2020-07-29 13:45:00,194.49,194.68,194.45,194.64,2343.0,183.6031,183.7824,183.5653,183.7447,2343.0
2020-07-29 13:50:00,194.57,194.69,194.43,194.65,4729.0,183.6786,183.7919,183.5464,183.7541,4729.0
2020-07-29 13:55:00,194.54,194.75,193.74,193.98,18035.0,183.6503,183.8485,182.895,183.1216,18035.0
2020-07-29 14:00:00,193.99,194.3,193.81,194.0,11663.0,183.131,183.4237,182.9611,183.1405,11663.0
2020-07-29 14:05:00,194.03,194.82,194.03,194.75,5515.0,183.1688,183.9146,183.1688,183.8485,5515.0
2020-07-29 14:10:00,194.75,194.82,194.31,194.4,13533.0,183.8485,183.9146,183.4331,183.5181,13533.0
2020-07-29 14:15:00,194.42,194.54,194.29,194.29,16054.0,183.537,183.6503,183.4142,183.4142,16054.0
2020-07-29 14:20:00,194.32,194.39,194.12,194.22,10524.0,183.4426,183.5087,183.2538,183.3482,10524.0
2020-07-29 14:25:00,194.2,194.6,194.12,194.32,19105.0,183.3293,183.7069,183.2538,183.4426,19105.0
2020-07-29 14:30:00,194.38,194.78,194.21,194.74,14646.0,183.4992,183.8768,183.3387,183.8391,14646.0
2020-07-29 14:35:00,194.7,195.21,194.5,195.21,36191.0,183.8013,184.2828,183.6125,184.2828,36191.0
2020-07-29 14:40:00,195.25,195.64,195.19,195.43,11951.0,184.3205,184.6887,184.2639,184.4904,11951.0
2020-07-29 14:45:00,195.58,195.61,195.23,195.6,27820.0,184.632,184.6604,184.3016,184.6509,27820.0
2020-07-29 14:50:00,195.53,195.72,195.16,195.16,12605.0,184.5848,184.7642,184.2355,184.2355,12605.0
2020-07-29 14:55:00,195.23,195.23,194.62,194.62,8929.0,184.3016,184.3016,183.7258,183.7258,8929.0
2020-07-29 15:00:00,194.68,194.84,194.26,194.37,11268.0,183.7824,183.9335,183.3859,183.4898,11268.0
2020-07-29 15:05:00,194.22,194.73,194.09,194.67,10370.0,183.3482,183.8296,183.2254,183.773,10370.0
2020-07-29 15:10:00,194.73,195.24,194.73,194.9,8831.0,183.8296,184.3111,183.8296,183.9901,8831.0
2020-07-29 15:15:00,194.91,195.12,194.7,194.97,19768.0,183.9995,184.1978,183.8013,184.0562,19768.0
2020-07-29 15:20:00,194.94,195.5,194.94,195.15,14366.0,184.0279,184.5565,184.0279,184.2261,14366.0
2020-07-29 15:25:00,195.17,195.17,194.72,195.12,10528.0,184.245,184.245,183.8202,184.1978,10528.0
2020-07-29 15:30:00,194.97,195.65,194.95,195.43,11105.0,184.0562,184.6981,184.0373,184.4904,11105.0
2020-07-29 15:35:00,195.44,195.5,195.14,195.43,9714.0,184.4999,184.5565,184.2167,184.4904,9714.0
2020-07-29 15:40:00,195.43,195.44,194.97,195.06,14709.0,184.4904,184.4999,184.0562,184.1411,14709.0
2020-07-29 15:45:00,194.97,195.07,194.75,194.97,20809.0,184.0562,184.1506,183.8485,184.0562,20809.0
2020-07-29 15:50:00,194.77,195.11,194.64,195.0,33695.0,183.8674,184.1883,183.7447,184.0845,33695.0
2020-07-29 15:55:00,194.98,195.13,194.5,195.04,59659.0,184.0656,184.2072,183.6125,184.1223,59659.0
2020-07-30 09:30:00,194.81,196.09,193.75,194.51,30480.0,183.9051,185.1135,182.9045,183.6219,30480.0
2020-07-30 09:35:00,194.57,195.4,194.5,194.5,13689.0,183.6786,184.4621,183.6125,183.6125,13689.0
2020-07-30 09:40:00,194.77,195.02,194.61,194.7,7532.0,183.8674,184.1034,183.7163,183.8013,7532.0
2020-07-30 09:45:00,194.9,195.64,194.74,195.29,8948.0,183.9901,184.6887,183.8391,184.3583,8948.0
2020-07-30 09:50:00,195.19,196.49,194.93,196.0,20552.0,184.2639,185.4911,184.0184,185.0285,20552.0
2020-07-30 09:55:00,195.61,195.9,194.96,195.1,6559.0,184.6604,184.9341,184.0467,184.1789,6559.0
2020-07-30 10:00:00,195.31,196.86,194.75,196.85,40922.0,184.3772,185.8404,183.8485,185.8309,40922.0
2020-07-30 10:05:00,196.81,196.85,196.16,196.81,11749.0,185.7932,185.8309,185.1796,185.7932,11749.0
2020-07-30 10:10:00,196.65,196.92,196.44,196.6,7118.0,185.6421,185.897,185.4439,185.5949,7118.0
2020-07-30 10:15:00,196.25,196.89,196.25,196.25,3845.0,185.2645,185.8687,185.2645,185.2645,3845.0
2020-07-30 10:20:00,196.18,196.59,195.89,196.15,17876.0,185.1985,185.5855,184.9247,185.1701,17876.0
2020-07-30 10:25:00,196.15,196.33,195.74,195.9,14174.0,185.1701,185.3401,184.7831,184.9341,14174.0
2020-07-30 10:30:00,195.76,196.58,195.75,196.58,8310.0,184.802,185.5761,184.7925,185.5761,8310.0
2020-07-30 10:35:00,196.39,197.1,196.25,197.02,4739.0,185.3967,186.067,185.2645,185.9914,4739.0
2020-07-30 10:40:00,197.18,197.3,196.69,196.69,4514.0,186.1425,186.2558,185.6799,185.6799,4514.0
2020-07-30 10:45:00,196.71,197.12,196.58,196.71,15017.0,185.6988,186.0858,185.5761,185.6988,15017.0
2020-07-30 10:50:00,196.66,197.07,196.51,196.96,10263.0,185.6516,186.0386,185.51,185.9348,10263.0
2020-07-30 10:55:00,197.16,197.47,197.0,197.36,3095.0,186.1236,186.4162,185.9726,186.3124,3095.0
2020-07-30 11:00:00,197.36,197.61,197.22,197.28,6805.0,186.3124,186.5484,186.1802,186.2369,6805.0
2020-07-30 11:05:00,197.31,197.35,196.93,197.04,1212.0,186.2652,186.303,185.9065,186.0103,1212.0
2020-07-30 11:10:00,196.85,196.98,196.52,196.55,3502.0,185.8309,185.9537,185.5194,185.5477,3502.0
2020-07-30 11:15:00,196.52,196.77,196.27,196.34,5920.0,185.5194,185.7554,185.2834,185.3495,5920.0
2020-07-30 11:20:00,196.77,197.21,196.77,197.21,2393.0,185.7554,186.1708,185.7554,186.1708,2393.0
2020-07-30 11:25:00,197.06,197.2,196.41,196.62,4844.0,186.0292,186.1614,185.4156,185.6138,4844.0
2020-07-30 11:30:00,196.72,197.33,196.72,197.24,5250.0,185.7082,186.2841,185.7082,186.1991,5250.0
2020-07-30 11:35:00,197.34,197.44,197.07,197.25,3500.0,186.2935,186.3879,186.0386,186.2086,3500.0
2020-07-30 11:40:00,197.33,197.82,197.18,197.67,20200.0,186.2841,186.7467,186.1425,186.605,20200.0
2020-07-30 11:45:00,197.72,197.81,197.54,197.69,10956.0,186.6522,186.7372,186.4823,186.6239,10956.0
2020-07-30 11:50:00,197.72,197.81,197.46,197.56,3017.0,186.6522,186.7372,186.4068,186.5012,3017.0
2020-07-30 11:55:00,197.69,197.76,197.0,197.23,6951.0,186.6239,186.69,185.9726,186.1897,6951.0
2020-07-30 12:00:00,197.29,197.76,197.27,197.32,5168.0,186.2463,186.69,186.2274,186.2746,5168.0
2020-07-30 12:05:00,197.39,197.39,196.77,196.82,11570.0,186.3407,186.3407,185.7554,185.8026,11570.0
2020-07-30 12:10:00,196.81,197.3,196.75,197.25,4106.0,185.7932,186.2558,185.7365,186.2086,4106.0
2020-07-30 12:15:00,197.36,197.72,197.28,197.58,8772.0,186.3124,186.6522,186.2369,186.5201,8772.0
2020-07-30 12:20:00,197.5,197.68,197.07,197.44,6575.0,186.4446,186.6145,186.0386,186.3879,6575.0
2020-07-30 12:25:00,197.4,197.4,197.18,197.19,2800.0,186.3502,186.3502,186.1425,186.1519,2800.0
2020-07-30 12:30:00,197.25,197.39,197.07,197.1,7398.0,186.2086,186.3407,186.0386,186.067,7398.0
2020-07-30 12:35:00,197.1,197.15,196.69,196.88,3505.0,186.067,186.1142,185.6799,185.8593,3505.0
2020-07-30 12:40:00,196.87,197.04,196.58,197.04,3394.0,185.8498,186.0103,185.5761,186.0103,3394.0
2020-07-30 12:45:00,197.12,197.25,196.83,197.21,3380.0,186.0858,186.2086,185.8121,186.1708,3380.0
2020-07-30 12:50:00,197.26,197.56,197.26,197.43,3037.0,186.218,186.5012,186.218,186.3785,3037.0
2020-07-30 12:55:00,197.41,197.66,197.41,197.64,2214.0,186.3596,186.5956,186.3596,186.5767,2214.0
2020-07-30 13:00:00,197.53,197.53,197.34,197.42,4400.0,186.4729,186.4729,186.2935,186.369,4400.0
2020-07-30 13:05:00,197.63,197.76,197.61,197.66,1700.0,186.5673,186.69,186.5484,186.5956,1700.0
2020-07-30 13:10:00,197.74,198.01,197.74,197.98,3200.0,186.6711,186.926,186.6711,186.8977,3200.0
2020-07-30 13:15:00,198.0,198.05,197.9,197.98,3585.0,186.9166,186.9638,186.8222,186.8977,3585.0
2020-07-30 13:20:00,197.87,197.99,197.81,197.93,2500.0,186.7939,186.9071,186.7372,186.8505,2500.0
2020-07-30 13:25:00,197.93,197.94,197.59,197.63,4136.0,186.8505,186.8599,186.5295,186.5673,4136.0
2020-07-30 13:30:00,197.64,197.7,197.31,197.35,3200.0,186.5767,186.6334,186.2652,186.303,3200.0
2020-07-30 13:35:00,197.45,197.84,197.31,197.73,3459.0,186.3974,186.7655,186.2652,186.6617,3459.0
2020-07-30 13:40:00,197.78,198.27,197.78,198.24,6300.0,186.7089,187.1715,186.7089,187.1431,6300.0
2020-07-30 13:45:00,198.18,198.28,198.12,198.15,2867.0,187.0865,187.1809,187.0299,187.0582,2867.0
2020-07-30 13:50:00,198.13,198.72,198.13,198.72,4401.0,187.0393,187.5963,187.0393,187.5963,4401.0
2020-07-30 13:55:00,198.69,198.83,198.62,198.81,4374.0,187.568,187.7001,187.5019,187.6812,4374.0
2020-07-30 14:00:00,198.7,198.77,198.45,198.57,6126.0,187.5774,187.6435,187.3414,187.4547,6126.0
2020-07-30 14:05:00,198.58,198.86,198.58,198.68,4007.0,187.4641,187.7284,187.4641,187.5585,4007.0
2020-07-30 14:10:00,198.57,198.57,198.25,198.25,5400.0,187.4547,187.4547,187.1526,187.1526,5400.0
2020-07-30 14:15:00,198.12,198.27,197.99,198.14,6051.0,187.0299,187.1715,186.9071,187.0487,6051.0
2020-07-30 14:20:00,198.09,198.18,197.73,198.15,3412.0,187.0015,187.0865,186.6617,187.0582,3412.0
2020-07-30 14:25:00,198.14,198.22,197.91,198.1,4500.0,187.0487,187.1243,186.8316,187.011,4500.0
2020-07-30 14:30:00,198.13,198.56,198.13,198.56,4506.0,187.0393,187.4452,187.0393,187.4452,4506.0
2020-07-30 14:35:00,198.62,198.84,198.62,198.81,3506.0,187.5019,187.7096,187.5019,187.6812,3506.0
2020-07-30 14:40:00,198.81,199.0,198.59,198.83,7124.0,187.6812,187.8606,187.4735,187.7001,7124.0
2020-07-30 14:45:00,198.77,198.82,198.54,198.62,9783.0,187.6435,187.6907,187.4263,187.5019,9783.0
2020-07-30 14:50:00,198.64,198.69,198.2,198.2,8080.0,187.5207,187.568,187.1054,187.1054,8080.0
2020-07-30 14:55:00,198.31,198.33,198.15,198.2,5799.0,187.2092,187.2281,187.0582,187.1054,5799.0
2020-07-30 15:00:00,198.17,198.41,197.92,197.92,7468.0,187.0771,187.3036,186.8411,186.8411,7468.0
2020-07-30 15:05:00,197.93,197.93,197.56,197.61,4487.0,186.8505,186.8505,186.5012,186.5484,4487.0
2020-07-30 15:10:00,197.73,197.93,197.53,197.9,8515.0,186.6617,186.8505,186.4729,186.8222,8515.0
2020-07-30 15:15:00,197.92,198.22,197.68,198.04,9099.0,186.8411,187.1243,186.6145,186.9543,9099.0
2020-07-30 15:20:00,198.1,198.1,197.79,197.87,6602.0,187.011,187.011,186.7183,186.7939,6602.0
2020-07-30 15:25:00,197.88,198.1,197.79,197.93,11317.0,186.8033,187.011,186.7183,186.8505,11317.0
2020-07-30 15:30:00,198.01,198.01,197.65,197.75,10507.0,186.926,186.926,186.5862,186.6806,10507.0
2020-07-30 15:35:00,197.7,197.75,197.44,197.44,13299.0,186.6334,186.6806,186.3879,186.3879,13299.0
2020-07-30 15:40:00,197.44,197.62,197.42,197.54,16626.0,186.3879,186.5578,186.369,186.4823,16626.0
2020-07-30 15:45:00,197.5,197.85,197.49,197.85,18449.0,186.4446,186.775,186.4351,186.775,18449.0
2020-07-30 15:50:00,197.9,198.11,197.55,197.64,36253.0,186.8222,187.0204,186.4918,186.5767,36253.0
2020-07-30 15:55:00,197.68,197.99,197.47,197.99,58515.0,186.6145,186.9071,186.4162,186.9071,58515.0
2020-07-31 09:30:00,200.0,200.0,197.9,198.21,26701.0,188.8046,188.8046,186.8222,187.1148,26701.0
2020-07-31 09:35:00,198.35,198.8,198.02,198.53,8077.0,187.247,187.6718,186.9355,187.4169,8077.0
2020-07-31 09:40:00,198.16,198.3,197.22,197.38,8609.0,187.0676,187.1998,186.1802,186.3313,8609.0
2020-07-31 09:45:00,197.11,197.47,197.0,197.07,4215.0,186.0764,186.4162,185.9726,186.0386,4215.0
2020-07-31 09:50:00,196.9,197.27,196.75,197.25,6743.0,185.8781,186.2274,185.7365,186.2086,6743.0
2020-07-31 09:55:00,197.15,197.6,197.01,197.55,3848.0,186.1142,186.539,185.982,186.4918,3848.0
2020-07-31 10:00:00,197.45,197.66,195.84,196.28,10795.0,186.3974,186.5956,184.8775,185.2929,10795.0
2020-07-31 10:05:00,196.5,196.77,196.47,196.69,4544.0,185.5005,185.7554,185.4722,185.6799,4544.0
2020-07-31 10:10:00,196.65,197.1,196.3,196.84,14209.0,185.6421,186.067,185.3117,185.8215,14209.0
2020-07-31 10:15:00,196.75,196.75,195.64,195.75,12269.0,185.7365,185.7365,184.6887,184.7925,12269.0
2020-07-31 10:20:00,195.63,196.19,195.49,196.12,4300.0,184.6792,185.2079,184.5471,185.1418,4300.0
2020-07-31 10:25:00,196.02,196.83,195.83,196.43,10482.0,185.0474,185.8121,184.868,185.4345,10482.0
2020-07-31 10:30:00,196.37,197.09,196.37,196.85,22696.0,185.3778,186.0575,185.3778,185.8309,22696.0
2020-07-31 10:35:00,196.92,197.64,196.85,197.5,10603.0,185.897,186.5767,185.8309,186.4446,10603.0
2020-07-31 10:40:00,197.51,197.51,196.59,197.14,7125.0,186.454,186.454,185.5855,186.1047,7125.0
2020-07-31 10:45:00,197.11,197.47,196.82,197.38,3150.0,186.0764,186.4162,185.8026,186.3313,3150.0
2020-07-31 10:50:00,197.24,197.24,196.61,196.61,2937.0,186.1991,186.1991,185.6044,185.6044,2937.0
2020-07-31 10:55:00,196.57,197.06,196.47,196.97,1983.0,185.5666,186.0292,185.4722,185.9442,1983.0
2020-07-31 11:00:00,196.98,197.41,196.98,197.31,3400.0,185.9537,186.3596,185.9537,186.2652,3400.0
2020-07-31 11:05:00,197.36,197.57,197.11,197.21,4385.0,186.3124,186.5106,186.0764,186.1708,4385.0
2020-07-31 11:10:00,197.22,197.72,197.21,197.53,3105.0,186.1802,186.6522,186.1708,186.4729,3105.0
2020-07-31 11:15:00,197.52,197.96,197.44,197.78,3040.0,186.4634,186.8788,186.3879,186.7089,3040.0
2020-07-31 11:20:00,197.84,197.84,197.66,197.75,1300.0,186.7655,186.7655,186.5956,186.6806,1300.0
2020-07-31 11:25:00,197.68,197.68,197.4,197.4,2829.0,186.6145,186.6145,186.3502,186.3502,2829.0
2020-07-31 11:30:00,197.4,197.75,197.4,197.46,3319.0,186.3502,186.6806,186.3502,186.4068,3319.0
2020-07-31 11:35:00,197.38,197.54,196.96,197.4,3480.0,186.3313,186.4823,185.9348,186.3502,3480.0
2020-07-31 11:40:00,197.41,197.5,197.09,197.1,4172.0,186.3596,186.4446,186.0575,186.067,4172.0
2020-07-31 11:45:00,197.06,197.31,196.95,197.19,1755.0,186.0292,186.2652,185.9254,186.1519,1755.0
2020-07-31 11:50:00,197.16,197.17,196.67,196.86,3815.0,186.1236,186.133,185.661,185.8404,3815.0
2020-07-31 11:55:00,196.77,196.82,196.2,196.23,3600.0,185.7554,185.8026,185.2173,185.2457,3600.0
2020-07-31 12:00:00,196.45,196.45,196.0,196.14,4468.0,185.4533,185.4533,185.0285,185.1607,4468.0
2020-07-31 12:05:00,196.19,196.43,195.76,195.77,2608.0,185.2079,185.4345,184.802,184.8114,2608.0
2020-07-31 12:10:00,196.03,196.04,195.9,195.99,1300.0,185.0568,185.0663,184.9341,185.0191,1300.0
2020-07-31 12:15:00,196.05,196.11,195.45,195.62,4256.0,185.0757,185.1324,184.5093,184.6698,4256.0
2020-07-31 12:20:00,195.67,195.93,195.55,195.93,3104.0,184.717,184.9624,184.6037,184.9624,3104.0
2020-07-31 12:25:00,195.89,196.13,195.79,196.04,2500.0,184.9247,185.1513,184.8303,185.0663,2500.0
2020-07-31 12:30:00,196.01,196.17,195.6,195.65,16461.0,185.038,185.189,184.6509,184.6981,16461.0
2020-07-31 12:35:00,195.56,195.56,195.04,195.04,4215.0,184.6132,184.6132,184.1223,184.1223,4215.0
2020-07-31 12:40:00,195.27,195.9,195.23,195.87,2300.0,184.3394,184.9341,184.3016,184.9058,2300.0
2020-07-31 12:45:00,195.75,195.83,195.43,195.55,3722.0,184.7925,184.868,184.4904,184.6037,3722.0
2020-07-31 12:50:00,195.5,195.66,195.35,195.44,1300.0,184.5565,184.7076,184.4149,184.4999,1300.0
2020-07-31 12:55:00,195.36,195.57,195.13,195.57,2730.0,184.4244,184.6226,184.2072,184.6226,2730.0
2020-07-31 13:00:00,195.58,195.97,195.38,195.93,2400.0,184.632,185.0002,184.4432,184.9624,2400.0
2020-07-31 13:05:00,196.0,196.05,195.9,196.05,1501.0,185.0285,185.0757,184.9341,185.0757,1501.0
2020-07-31 13:10:00,195.88,196.44,195.88,195.99,9823.0,184.9152,185.4439,184.9152,185.0191,9823.0
2020-07-31 13:15:00,196.0,196.0,195.57,195.84,2850.0,185.0285,185.0285,184.6226,184.8775,2850.0
2020-07-31 13:20:00,195.89,196.42,195.89,196.41,2335.0,184.9247,185.425,184.9247,185.4156,2335.0
2020-07-31 13:25:00,196.46,196.57,196.36,196.52,2474.0,185.4628,185.5666,185.3684,185.5194,2474.0
2020-07-31 13:30:00,196.5,196.5,196.23,196.23,2512.0,185.5005,185.5005,185.2457,185.2457,2512.0
2020-07-31 13:35:00,196.19,196.23,195.95,196.05,1421.0,185.2079,185.2457,184.9813,185.0757,1421.0
2020-07-31 13:40:00,196.15,196.51,196.15,196.36,1985.0,185.1701,185.51,185.1701,185.3684,1985.0
2020-07-31 13:45:00,196.38,196.51,196.25,196.35,2612.0,185.3873,185.51,185.2645,185.3589,2612.0
2020-07-31 13:50:00,196.38,196.48,196.18,196.42,2466.0,185.3873,185.4817,185.1985,185.425,2466.0
2020-07-31 13:55:00,196.51,196.62,196.05,196.05,3445.0,185.51,185.6138,185.0757,185.0757,3445.0
2020-07-31 14:00:00,196.06,196.29,195.89,195.95,3125.0,185.0852,185.3023,184.9247,184.9813,3125.0
2020-07-31 14:05:00,195.88,195.88,195.23,195.24,2340.0,184.9152,184.9152,184.3016,184.3111,2340.0
2020-07-31 14:10:00,195.24,195.34,195.1,195.21,4563.0,184.3111,184.4055,184.1789,184.2828,4563.0
2020-07-31 14:15:00,195.17,195.65,195.15,195.51,2928.0,184.245,184.6981,184.2261,184.566,2928.0
2020-07-31 14:20:00,195.58,195.63,195.48,195.48,3928.0,184.632,184.6792,184.5376,184.5376,3928.0
2020-07-31 14:25:00,195.47,196.04,195.47,196.02,4150.0,184.5282,185.0663,184.5282,185.0474,4150.0
2020-07-31 14:30:00,195.94,196.25,195.94,196.25,1900.0,184.9719,185.2645,184.9719,185.2645,1900.0
2020-07-31 14:35:00,196.22,196.42,196.21,196.28,2700.0,185.2362,185.425,185.2268,185.2929,2700.0
2020-07-31 14:40:00,196.27,196.61,196.15,196.56,3247.0,185.2834,185.6044,185.1701,185.5572,3247.0
2020-07-31 14:45:00,196.84,196.87,196.55,196.57,2722.0,185.8215,185.8498,185.5477,185.5666,2722.0
2020-07-31 14:50:00,196.54,197.18,196.44,197.04,7982.0,185.5383,186.1425,185.4439,186.0103,7982.0
2020-07-31 14:55:00,196.98,197.34,196.92,197.34,4626.0,185.9537,186.2935,185.897,186.2935,4626.0
2020-07-31 15:00:00,197.37,198.07,197.3,198.0,10326.0,186.3218,186.9827,186.2558,186.9166,10326.0
2020-07-31 15:05:00,197.96,198.15,197.62,197.77,8563.0,186.8788,187.0582,186.5578,186.6994,8563.0
2020-07-31 15:10:00,197.71,197.78,197.34,197.68,7777.0,186.6428,186.7089,186.2935,186.6145,7777.0
2020-07-31 15:15:00,197.73,197.84,197.29,197.62,4786.0,186.6617,186.7655,186.2463,186.5578,4786.0
2020-07-31 15:20:00,197.54,197.87,197.54,197.87,3501.0,186.4823,186.7939,186.4823,186.7939,3501.0
2020-07-31 15:25:00,197.75,197.94,197.57,197.64,27372.0,186.6806,186.8599,186.5106,186.5767,27372.0
2020-07-31 15:30:00,197.68,197.94,197.57,197.63,4767.0,186.6145,186.8599,186.5106,186.5673,4767.0
2020-07-31 15:35:00,197.65,198.07,197.64,198.0,11336.0,186.5862,186.9827,186.5767,186.9166,11336.0
2020-07-31 15:40:00,198.03,198.48,198.03,198.26,16322.0,186.9449,187.3697,186.9449,187.162,16322.0
2020-07-31 15:45:00,198.31,198.86,198.29,198.79,16400.0,187.2092,187.7284,187.1903,187.6624,16400.0
2020-07-31 15:50:00,198.8,199.72,198.57,199.57,43636.0,187.6718,188.5403,187.4547,188.3987,43636.0
2020-07-31 15:55:00,199.71,199.83,198.96,199.76,74325.0,188.5309,188.6441,187.8228,188.5781,74325.0
2020-08-03 09:30:00,202.63,203.58,202.5,203.3,49039.0,191.2874,192.1842,191.1647,191.9199,49039.0
2020-08-03 09:35:00,203.61,206.74,203.35,206.39,37187.0,192.2125,195.1673,191.9671,194.8369,37187.0
2020-08-03 09:40:00,206.52,206.77,205.25,205.32,31438.0,194.9597,195.1957,193.7607,193.8268,31438.0
2020-08-03 09:45:00,205.47,206.5,205.22,205.65,9455.0,193.9684,194.9408,193.7324,194.1384,9455.0
2020-08-03 09:50:00,205.65,205.93,204.91,205.16,28095.0,194.1384,194.4027,193.4398,193.6758,28095.0
2020-08-03 09:55:00,205.16,206.55,205.15,206.2,33653.0,193.6758,194.988,193.6663,194.6576,33653.0
2020-08-03 10:00:00,205.96,206.66,205.51,205.87,18142.0,194.431,195.0918,194.0062,194.346,18142.0
2020-08-03 10:05:00,205.74,205.98,205.55,205.62,7440.0,194.2233,194.4499,194.0439,194.11,7440.0
2020-08-03 10:10:00,205.84,206.08,205.59,206.05,7956.0,194.3177,194.5443,194.0817,194.516,7956.0
2020-08-03 10:15:00,205.95,206.87,205.89,206.82,9447.0,194.4216,195.2901,194.3649,195.2429,9447.0
2020-08-03 10:20:00,206.94,207.35,206.78,207.34,15684.0,195.3561,195.7432,195.2051,195.7338,15684.0
2020-08-03 10:25:00,207.33,207.7,207.02,207.06,39671.0,195.7243,196.0736,195.4317,195.4694,39671.0
2020-08-03 10:30:00,207.05,207.89,207.04,207.41,12701.0,195.46,196.253,195.4505,195.7998,12701.0
2020-08-03 10:35:00,207.62,208.04,207.55,207.78,11308.0,195.9981,196.3946,195.932,196.1491,11308.0
2020-08-03 10:40:00,207.73,207.73,207.05,207.14,8703.0,196.1019,196.1019,195.46,195.5449,8703.0
2020-08-03 10:45:00,207.23,207.23,206.53,206.56,7498.0,195.6299,195.6299,194.9691,194.9974,7498.0
2020-08-03 10:50:00,206.48,206.57,206.02,206.12,10579.0,194.9219,195.0069,194.4876,194.582,10579.0
2020-08-03 10:55:00,206.18,206.6,206.06,206.44,19266.0,194.6387,195.0352,194.5254,194.8841,19266.0
2020-08-03 11:00:00,206.45,206.86,206.41,206.58,4200.0,194.8936,195.2806,194.8558,195.0163,4200.0
2020-08-03 11:05:00,206.55,206.68,206.07,206.15,8871.0,194.988,195.1107,194.5348,194.6104,8871.0
2020-08-03 11:10:00,206.15,206.35,206.05,206.35,3912.0,194.6104,194.7992,194.516,194.7992,3912.0
2020-08-03 11:15:00,206.35,206.36,205.61,205.82,13488.0,194.7992,194.8086,194.1006,194.2988,13488.0
2020-08-03 11:20:00,205.8,205.81,205.51,205.68,10948.0,194.28,194.2894,194.0062,194.1667,10948.0
2020-08-03 11:25:00,205.67,206.18,205.53,206.09,9247.0,194.1572,194.6387,194.0251,194.5537,9247.0
2020-08-03 11:30:00,206.08,206.66,206.07,206.66,14713.0,194.5443,195.0918,194.5348,195.0918,14713.0
2020-08-03 11:35:00,206.53,206.86,206.31,206.8,10127.0,194.9691,195.2806,194.7614,195.224,10127.0
2020-08-03 11:40:00,206.83,207.27,206.8,207.27,8485.0,195.2523,195.6677,195.224,195.6677,8485.0
2020-08-03 11:45:00,207.24,207.31,207.04,207.16,5975.0,195.6393,195.7054,195.4505,195.5638,5975.0
2020-08-03 11:50:00,207.13,207.33,207.01,207.09,11785.0,195.5355,195.7243,195.4222,195.4977,11785.0
2020-08-03 11:55:00,207.09,207.17,206.84,206.87,6683.0,195.4977,195.5733,195.2617,195.2901,6683.0
2020-08-03 12:00:00,206.92,206.92,206.28,206.6,16225.0,195.3373,195.3373,194.7331,195.0352,16225.0
2020-08-03 12:05:00,206.59,206.82,206.43,206.63,7572.0,195.0257,195.2429,194.8747,195.0635,7572.0
2020-08-03 12:10:00,206.78,206.98,206.63,206.96,6720.0,195.2051,195.3939,195.0635,195.375,6720.0
2020-08-03 12:15:00,207.0,207.3,206.79,206.79,13959.0,195.4128,195.696,195.2145,195.2145,13959.0
2020-08-03 12:20:00,206.83,206.85,206.61,206.67,7618.0,195.2523,195.2712,195.0446,195.1013,7618.0
2020-08-03 12:25:00,206.66,206.75,206.21,206.22,7372.0,195.0918,195.1768,194.667,194.6764,7372.0
2020-08-03 12:30:00,206.22,206.51,206.01,206.05,8634.0,194.6764,194.9502,194.4782,194.516,8634.0
2020-08-03 12:35:00,206.04,206.67,205.96,206.67,17904.0,194.5065,195.1013,194.431,195.1013,17904.0
2020-08-03 12:40:00,206.68,206.79,206.52,206.71,6620.0,195.1107,195.2145,194.9597,195.139,6620.0
2020-08-03 12:45:00,206.7,206.7,206.31,206.46,4600.0,195.1296,195.1296,194.7614,194.903,4600.0
2020-08-03 12:50:00,206.58,206.64,206.4,206.43,3022.0,195.0163,195.0729,194.8464,194.8747,3022.0
2020-08-03 12:55:00,206.39,206.64,206.39,206.5,9656.0,194.8369,195.0729,194.8369,194.9408,9656.0
2020-08-03 13:00:00,206.44,206.64,206.4,206.64,6737.0,194.8841,195.0729,194.8464,195.0729,6737.0
2020-08-03 13:05:00,206.76,207.17,206.76,207.17,6236.0,195.1862,195.5733,195.1862,195.5733,6236.0
2020-08-03 13:10:00,207.09,207.16,206.92,207.05,4004.0,195.4977,195.5638,195.3373,195.46,4004.0
2020-08-03 13:15:00,207.07,207.31,206.97,207.08,10194.0,195.4789,195.7054,195.3845,195.4883,10194.0
2020-08-03 13:20:00,207.09,207.18,206.67,206.68,7894.0,195.4977,195.5827,195.1013,195.1107,7894.0
2020-08-03 13:25:00,206.69,206.84,206.58,206.62,6733.0,195.1201,195.2617,195.0163,195.0541,6733.0
2020-08-03 13:30:00,206.65,206.88,206.58,206.74,10254.0,195.0824,195.2995,195.0163,195.1673,10254.0
2020-08-03 13:35:00,206.63,206.98,206.58,206.84,8054.0,195.0635,195.3939,195.0163,195.2617,8054.0
2020-08-03 13:40:00,206.86,206.91,206.3,206.35,13367.0,195.2806,195.3278,194.752,194.7992,13367.0
2020-08-03 13:45:00,206.4,206.41,206.08,206.21,7257.0,194.8464,194.8558,194.5443,194.667,7257.0
2020-08-03 13:50:00,206.23,206.5,206.12,206.27,8532.0,194.6859,194.9408,194.582,194.7236,8532.0
2020-08-03 13:55:00,206.19,206.27,205.95,206.03,9601.0,194.6481,194.7236,194.4216,194.4971,9601.0
2020-08-03 14:00:00,206.07,206.28,206.06,206.08,8927.0,194.5348,194.7331,194.5254,194.5443,8927.0
2020-08-03 14:05:00,206.03,206.32,205.97,206.26,6841.0,194.4971,194.7708,194.4404,194.7142,6841.0
2020-08-03 14:10:00,206.29,207.26,206.29,207.16,6200.0,194.7425,195.6582,194.7425,195.5638,6200.0
2020-08-03 14:15:00,207.24,207.3,206.89,207.0,8866.0,195.6393,195.696,195.3089,195.4128,8866.0
2020-08-03 14:20:00,206.91,206.94,206.46,206.76,10130.0,195.3278,195.3561,194.903,195.1862,10130.0
2020-08-03 14:25:00,206.77,206.9,206.75,206.89,5101.0,195.1957,195.3184,195.1768,195.3089,5101.0
2020-08-03 14:30:00,206.89,207.11,206.71,207.08,6729.0,195.3089,195.5166,195.139,195.4883,6729.0
2020-08-03 14:35:00,207.04,207.2,206.81,207.07,20707.0,195.4505,195.6016,195.2334,195.4789,20707.0
2020-08-03 14:40:00,207.03,207.33,206.99,207.24,12362.0,195.4411,195.7243,195.4033,195.6393,12362.0
2020-08-03 14:45:00,207.24,207.56,207.24,207.56,15843.0,195.6393,195.9414,195.6393,195.9414,15843.0
2020-08-03 14:50:00,207.48,207.7,207.35,207.55,16500.0,195.8659,196.0736,195.7432,195.932,16500.0
2020-08-03 14:55:00,207.52,207.79,207.52,207.77,9629.0,195.9037,196.1586,195.9037,196.1397,9629.0
2020-08-03 15:00:00,207.77,207.89,207.49,207.49,11053.0,196.1397,196.253,195.8754,195.8754,11053.0
2020-08-03 15:05:00,207.49,207.64,207.24,207.51,11690.0,195.8754,196.017,195.6393,195.8942,11690.0
2020-08-03 15:10:00,207.52,207.53,207.15,207.3,9700.0,195.9037,195.9131,195.5544,195.696,9700.0
2020-08-03 15:15:00,207.33,207.4,206.83,207.26,13371.0,195.7243,195.7904,195.2523,195.6582,13371.0
2020-08-03 15:20:00,207.34,207.6,207.27,207.53,13721.0,195.7338,195.9792,195.6677,195.9131,13721.0
2020-08-03 15:25:00,207.59,207.74,207.46,207.74,12229.0,195.9698,196.1114,195.847,196.1114,12229.0
2020-08-03 15:30:00,207.8,207.83,207.18,207.3,21691.0,196.168,196.1963,195.5827,195.696,21691.0
2020-08-03 15:35:00,207.32,207.42,207.0,207.2,18866.0,195.7149,195.8093,195.4128,195.6016,18866.0
2020-08-03 15:40:00,207.18,207.55,207.07,207.51,19189.0,195.5827,195.932,195.4789,195.8942,19189.0
2020-08-03 15:45:00,207.52,207.77,207.35,207.67,31205.0,195.9037,196.1397,195.7432,196.0453,31205.0
2020-08-03 15:50:00,207.63,207.78,207.28,207.73,54500.0,196.0075,196.1491,195.6771,196.1019,54500.0
2020-08-03 15:55:00,207.7,207.9,207.33,207.65,64294.0,196.0736,196.2624,195.7243,196.0264,64294.0
2020-08-04 09:30:00,200.24,204.51,200.15,203.92,85779.0,189.0312,193.0622,188.9462,192.5052,85779.0
2020-08-04 09:35:00,204.0,204.3,201.72,202.38,31098.0,192.5807,192.8639,190.4283,191.0514,31098.0
2020-08-04 09:40:00,202.46,204.49,201.47,203.44,25321.0,191.1269,193.0433,190.1923,192.0521,25321.0
2020-08-04 09:45:00,203.36,204.57,203.0,203.58,14657.0,191.9765,193.1188,191.6367,192.1842,14657.0
2020-08-04 09:50:00,203.35,203.56,202.81,203.36,12509.0,191.9671,192.1653,191.4573,191.9765,12509.0
2020-08-04 09:55:00,203.17,203.38,202.34,202.44,10142.0,191.7972,191.9954,191.0136,191.108,10142.0
2020-08-04 10:00:00,202.3,203.38,202.3,202.71,11009.0,190.9759,191.9954,190.9759,191.3629,11009.0
2020-08-04 10:05:00,202.81,203.18,202.03,202.47,12487.0,191.4573,191.8066,190.721,191.1364,12487.0
2020-08-04 10:10:00,202.36,203.59,202.36,202.98,38805.0,191.0325,192.1937,191.0325,191.6178,38805.0
2020-08-04 10:15:00,202.87,203.15,202.65,203.15,16989.0,191.514,191.7783,191.3063,191.7783,16989.0
2020-08-04 10:20:00,203.27,203.27,202.25,202.34,17190.0,191.8916,191.8916,190.9287,191.0136,17190.0
2020-08-04 10:25:00,202.34,202.91,202.34,202.48,8925.0,191.0136,191.5517,191.0136,191.1458,8925.0
2020-08-04 10:30:00,202.49,202.95,202.32,202.49,15790.0,191.1552,191.5895,190.9948,191.1552,15790.0
2020-08-04 10:35:00,202.47,203.13,202.38,202.95,11610.0,191.1364,191.7594,191.0514,191.5895,11610.0
2020-08-04 10:40:00,202.98,203.04,202.74,202.82,17950.0,191.6178,191.6745,191.3912,191.4668,17950.0
2020-08-04 10:45:00,202.85,204.25,202.79,203.92,45832.0,191.4951,192.8167,191.4384,192.5052,45832.0
2020-08-04 10:50:00,203.84,203.85,202.96,203.02,24406.0,192.4297,192.4391,191.5989,191.6556,24406.0
2020-08-04 10:55:00,203.01,204.15,202.95,204.15,43582.0,191.6461,192.7223,191.5895,192.7223,43582.0
2020-08-04 11:00:00,204.0,204.02,203.26,203.58,11163.0,192.5807,192.5996,191.8821,192.1842,11163.0
2020-08-04 11:05:00,203.5,203.5,202.11,203.11,18239.0,192.1087,192.1087,190.7965,191.7405,18239.0
2020-08-04 11:10:00,203.25,203.63,203.15,203.16,9008.0,191.8727,192.2314,191.7783,191.7877,9008.0
2020-08-04 11:15:00,203.07,203.17,202.5,203.02,12698.0,191.7028,191.7972,191.1647,191.6556,12698.0
2020-08-04 11:20:00,203.13,203.93,202.82,202.96,18062.0,191.7594,192.5146,191.4668,191.5989,18062.0
2020-08-04 11:25:00,203.05,203.12,202.67,202.89,8601.0,191.6839,191.75,191.3252,191.5328,8601.0
2020-08-04 11:30:00,202.94,203.15,202.87,203.11,2925.0,191.58,191.7783,191.514,191.7405,2925.0
2020-08-04 11:35:00,203.13,203.13,202.79,202.85,8768.0,191.7594,191.7594,191.4384,191.4951,8768.0
2020-08-04 11:40:00,202.84,203.19,202.78,202.8,8116.0,191.4856,191.8161,191.429,191.4479,8116.0
2020-08-04 11:45:00,202.82,202.87,202.07,202.19,7275.0,191.4668,191.514,190.7587,190.872,7275.0
2020-08-04 11:50:00,202.24,202.4,202.11,202.25,8950.0,190.9192,191.0703,190.7965,190.9287,8950.0
2020-08-04 11:55:00,202.17,202.88,202.13,202.88,7205.0,190.8532,191.5234,190.8154,191.5234,7205.0
2020-08-04 12:00:00,202.79,202.79,202.24,202.28,18765.0,191.4384,191.4384,190.9192,190.957,18765.0
2020-08-04 12:05:00,202.31,202.53,202.2,202.27,11342.0,190.9853,191.193,190.8815,190.9476,11342.0
2020-08-04 12:10:00,202.37,202.37,201.81,201.82,7082.0,191.042,191.042,190.5133,190.5227,7082.0
2020-08-04 12:15:00,201.84,201.97,201.13,201.63,11246.0,190.5416,190.6643,189.8714,190.3434,11246.0
2020-08-04 12:20:00,201.7,202.21,201.64,202.04,7669.0,190.4095,190.8909,190.3528,190.7304,7669.0
2020-08-04 12:25:00,202.04,202.26,201.86,202.1,9498.0,190.7304,190.9381,190.5605,190.7871,9498.0
2020-08-04 12:30:00,202.1,202.15,201.72,201.94,7028.0,190.7871,190.8343,190.4283,190.636,7028.0
2020-08-04 12:35:00,201.93,202.0,201.64,201.8,9677.0,190.6266,190.6927,190.3528,190.5039,9677.0
2020-08-04 12:40:00,201.8,202.1,201.8,202.02,4159.0,190.5039,190.7871,190.5039,190.7115,4159.0
2020-08-04 12:45:00,201.96,202.17,201.8,201.82,5126.0,190.6549,190.8532,190.5039,190.5227,5126.0
2020-08-04 12:50:00,201.81,201.86,201.49,201.59,16350.0,190.5133,190.5605,190.2112,190.3056,16350.0
2020-08-04 12:55:00,201.55,201.59,201.25,201.41,7752.0,190.2679,190.3056,189.9846,190.1357,7752.0
2020-08-04 13:00:00,201.42,201.42,200.72,200.78,10073.0,190.1451,190.1451,189.4843,189.541,10073.0
2020-08-04 13:05:00,200.87,201.52,200.75,201.52,16486.0,189.6259,190.2395,189.5126,190.2395,16486.0
2020-08-04 13:10:00,201.54,201.81,201.53,201.77,3297.0,190.2584,190.5133,190.249,190.4755,3297.0
2020-08-04 13:15:00,201.88,202.36,201.81,202.08,8586.0,190.5794,191.0325,190.5133,190.7682,8586.0
2020-08-04 13:20:00,202.03,202.21,201.93,201.95,4040.0,190.721,190.8909,190.6266,190.6455,4040.0
2020-08-04 13:25:00,201.98,201.98,201.62,201.73,4130.0,190.6738,190.6738,190.3339,190.4378,4130.0
2020-08-04 13:30:00,201.82,202.09,201.7,201.7,4400.0,190.5227,190.7776,190.4095,190.4095,4400.0
2020-08-04 13:35:00,201.71,202.13,201.69,202.05,3892.0,190.4189,190.8154,190.4,190.7399,3892.0
2020-08-04 13:40:00,202.12,202.4,201.95,202.22,8543.0,190.8059,191.0703,190.6455,190.9004,8543.0
2020-08-04 13:45:00,202.14,202.2,202.03,202.06,7102.0,190.8248,190.8815,190.721,190.7493,7102.0
2020-08-04 13:50:00,202.05,202.1,201.92,202.1,5240.0,190.7399,190.7871,190.6171,190.7871,5240.0
2020-08-04 13:55:00,202.22,202.25,202.05,202.11,3800.0,190.9004,190.9287,190.7399,190.7965,3800.0
2020-08-04 14:00:00,202.1,202.27,202.07,202.16,8222.0,190.7871,190.9476,190.7587,190.8437,8222.0
2020-08-04 14:05:00,202.17,202.89,202.15,202.83,6527.0,190.8532,191.5328,190.8343,191.4762,6527.0
2020-08-04 14:10:00,202.94,203.13,202.88,203.06,7504.0,191.58,191.7594,191.5234,191.6933,7504.0
2020-08-04 14:15:00,203.06,203.29,202.27,202.27,13406.0,191.6933,191.9105,190.9476,190.9476,13406.0
2020-08-04 14:20:00,202.24,202.24,201.13,201.17,14114.0,190.9192,190.9192,189.8714,189.9091,14114.0
2020-08-04 14:25:00,201.14,201.53,200.82,201.0,11985.0,189.8808,190.249,189.5787,189.7486,11985.0
2020-08-04 14:30:00,200.95,201.1,200.63,200.79,10114.0,189.7014,189.843,189.3994,189.5504,10114.0
2020-08-04 14:35:00,200.99,201.31,200.89,201.19,4716.0,189.7392,190.0413,189.6448,189.928,4716.0
2020-08-04 14:40:00,201.26,201.68,201.26,201.6,3568.0,189.9941,190.3906,189.9941,190.3151,3568.0
2020-08-04 14:45:00,201.57,201.93,201.37,201.87,8310.0,190.2867,190.6266,190.0979,190.5699,8310.0
2020-08-04 14:50:00,201.86,202.19,201.73,202.08,3522.0,190.5605,190.872,190.4378,190.7682,3522.0
2020-08-04 14:55:00,202.12,202.41,202.11,202.36,2542.0,190.8059,191.0797,190.7965,191.0325,2542.0
2020-08-04 15:00:00,202.46,202.89,202.46,202.8,6346.0,191.1269,191.5328,191.1269,191.4479,6346.0
2020-08-04 15:05:00,202.75,203.26,202.67,203.16,8822.0,191.4007,191.8821,191.3252,191.7877,8822.0
2020-08-04 15:10:00,203.15,203.37,203.01,203.26,6481.0,191.7783,191.986,191.6461,191.8821,6481.0
2020-08-04 15:15:00,203.37,203.61,203.22,203.61,5575.0,191.986,192.2125,191.8444,192.2125,5575.0
2020-08-04 15:20:00,203.64,203.8,202.96,203.65,9712.0,192.2409,192.3919,191.5989,192.2503,9712.0
2020-08-04 15:25:00,203.69,203.7,203.33,203.33,5650.0,192.2881,192.2975,191.9482,191.9482,5650.0
2020-08-04 15:30:00,203.44,203.95,203.44,203.95,13562.0,192.0521,192.5335,192.0521,192.5335,13562.0
2020-08-04 15:35:00,203.98,204.25,203.71,204.25,15518.0,192.5618,192.8167,192.3069,192.8167,15518.0
2020-08-04 15:40:00,204.23,204.52,204.2,204.52,21380.0,192.7978,193.0716,192.7695,193.0716,21380.0
2020-08-04 15:45:00,204.49,204.88,204.43,204.74,27776.0,193.0433,193.4115,192.9866,193.2793,27776.0
2020-08-04 15:50:00,204.71,205.07,204.24,204.76,35424.0,193.251,193.5908,192.8073,193.2982,35424.0
2020-08-04 15:55:00,204.77,205.17,204.63,204.73,77286.0,193.3076,193.6852,193.1754,193.2698,77286.0
2020-08-05 09:30:00,206.02,206.2,204.03,204.48,26787.0,194.4876,194.6576,192.609,193.0338,26787.0
2020-08-05 09:35:00,204.53,204.87,203.19,203.6,7081.0,193.081,193.402,191.8161,192.2031,7081.0
2020-08-05 09:40:00,203.39,203.42,202.36,202.66,9448.0,192.0049,192.0332,191.0325,191.3157,9448.0
2020-08-05 09:45:00,202.91,203.23,202.51,202.77,8013.0,191.5517,191.8538,191.1741,191.4196,8013.0
2020-08-05 09:50:00,202.81,203.51,202.74,203.51,10777.0,191.4573,192.1181,191.3912,192.1181,10777.0
2020-08-05 09:55:00,203.53,203.85,203.25,203.25,8531.0,192.137,192.4391,191.8727,191.8727,8531.0
2020-08-05 10:00:00,203.36,203.57,203.13,203.51,8203.0,191.9765,192.1748,191.7594,192.1181,8203.0
2020-08-05 10:05:00,203.26,203.84,203.25,203.33,7242.0,191.8821,192.4297,191.8727,191.9482,7242.0
2020-08-05 10:10:00,203.25,203.7,202.88,203.47,6797.0,191.8727,192.2975,191.5234,192.0804,6797.0
2020-08-05 10:15:00,203.43,203.44,203.11,203.15,1495.0,192.0426,192.0521,191.7405,191.7783,1495.0
2020-08-05 10:20:00,203.05,203.44,203.05,203.23,2950.0,191.6839,192.0521,191.6839,191.8538,2950.0
2020-08-05 10:25:00,203.25,204.31,203.23,203.91,10273.0,191.8727,192.8734,191.8538,192.4958,10273.0
2020-08-05 10:30:00,204.0,204.38,203.64,204.14,5211.0,192.5807,192.9394,192.2409,192.7129,5211.0
2020-08-05 10:35:00,204.27,204.55,203.89,204.36,9726.0,192.8356,193.0999,192.4769,192.9206,9726.0
2020-08-05 10:40:00,204.41,204.81,204.21,204.6,4648.0,192.9678,193.3454,192.779,193.1471,4648.0
2020-08-05 10:45:00,204.6,204.82,204.15,204.21,3511.0,193.1471,193.3548,192.7223,192.779,3511.0
2020-08-05 10:50:00,204.22,204.22,203.88,203.92,3549.0,192.7884,192.7884,192.4674,192.5052,3549.0
2020-08-05 10:55:00,203.58,203.99,203.58,203.89,5200.0,192.1842,192.5713,192.1842,192.4769,5200.0
2020-08-05 11:00:00,203.91,204.58,203.91,204.47,4934.0,192.4958,193.1282,192.4958,193.0244,4934.0
2020-08-05 11:05:00,204.47,204.58,204.37,204.4,3150.0,193.0244,193.1282,192.93,192.9583,3150.0
2020-08-05 11:10:00,204.3,204.41,204.09,204.09,5207.0,192.8639,192.9678,192.6657,192.6657,5207.0
2020-08-05 11:15:00,204.09,204.13,203.87,203.87,2846.0,192.6657,192.7034,192.458,192.458,2846.0
2020-08-05 11:20:00,203.87,204.24,203.86,203.98,4373.0,192.458,192.8073,192.4485,192.5618,4373.0
2020-08-05 11:25:00,203.99,204.1,203.81,203.93,2980.0,192.5713,192.6751,192.4013,192.5146,2980.0
2020-08-05 11:30:00,204.02,204.02,203.66,203.66,2818.0,192.5996,192.5996,192.2597,192.2597,2818.0
2020-08-05 11:35:00,203.75,204.1,203.74,204.09,2028.0,192.3447,192.6751,192.3353,192.6657,2028.0
2020-08-05 11:40:00,203.95,204.18,203.71,204.06,5100.0,192.5335,192.7506,192.3069,192.6374,5100.0
2020-08-05 11:45:00,204.08,204.26,204.0,204.23,2605.0,192.6562,192.8262,192.5807,192.7978,2605.0
2020-08-05 11:50:00,204.17,204.17,203.72,203.72,2951.0,192.7412,192.7412,192.3164,192.3164,2951.0
2020-08-05 11:55:00,203.75,203.85,203.46,203.46,1600.0,192.3447,192.4391,192.0709,192.0709,1600.0
2020-08-05 12:00:00,203.39,203.74,203.38,203.74,4800.0,192.0049,192.3353,191.9954,192.3353,4800.0
2020-08-05 12:05:00,203.63,203.76,203.54,203.71,3057.0,192.2314,192.3541,192.1465,192.3069,3057.0
2020-08-05 12:10:00,203.76,203.88,203.53,203.88,1600.0,192.3541,192.4674,192.137,192.4674,1600.0
2020-08-05 12:15:00,203.82,203.95,203.71,203.79,2807.0,192.4108,192.5335,192.3069,192.3825,2807.0
2020-08-05 12:20:00,203.96,204.04,203.73,203.82,3351.0,192.543,192.6185,192.3258,192.4108,3351.0
2020-08-05 12:25:00,203.77,203.77,203.52,203.71,4196.0,192.3636,192.3636,192.1276,192.3069,4196.0
2020-08-05 12:30:00,203.71,203.71,203.52,203.66,7042.0,192.3069,192.3069,192.1276,192.2597,7042.0
2020-08-05 12:35:00,203.67,203.67,203.52,203.61,2200.0,192.2692,192.2692,192.1276,192.2125,2200.0
2020-08-05 12:40:00,203.53,203.56,203.32,203.44,3529.0,192.137,192.1653,191.9388,192.0521,3529.0
2020-08-05 12:45:00,203.37,203.5,203.17,203.27,4200.0,191.986,192.1087,191.7972,191.8916,4200.0
2020-08-05 12:50:00,203.21,203.24,203.1,203.14,6255.0,191.8349,191.8633,191.7311,191.7689,6255.0
2020-08-05 12:55:00,203.08,203.08,202.94,203.03,1300.0,191.7122,191.7122,191.58,191.665,1300.0
2020-08-05 13:00:00,203.17,203.35,203.17,203.34,2600.0,191.7972,191.9671,191.7972,191.9577,2600.0
2020-08-05 13:05:00,203.38,203.4,203.24,203.24,3478.0,191.9954,192.0143,191.8633,191.8633,3478.0
2020-08-05 13:10:00,203.35,203.36,203.22,203.22,6500.0,191.9671,191.9765,191.8444,191.8444,6500.0
2020-08-05 13:15:00,203.26,203.34,203.22,203.26,5517.0,191.8821,191.9577,191.8444,191.8821,5517.0
2020-08-05 13:20:00,203.25,203.45,203.25,203.44,3677.0,191.8727,192.0615,191.8727,192.0521,3677.0
2020-08-05 13:25:00,203.45,203.61,203.36,203.38,7976.0,192.0615,192.2125,191.9765,191.9954,7976.0
2020-08-05 13:30:00,203.35,203.6,203.35,203.51,2427.0,191.9671,192.2031,191.9671,192.1181,2427.0
2020-08-05 13:35:00,203.54,203.63,203.48,203.53,2591.0,192.1465,192.2314,192.0898,192.137,2591.0
2020-08-05 13:40:00,203.48,203.51,203.13,203.18,4400.0,192.0898,192.1181,191.7594,191.8066,4400.0
2020-08-05 13:45:00,203.18,203.26,203.16,203.16,1500.0,191.8066,191.8821,191.7877,191.7877,1500.0
2020-08-05 13:50:00,203.13,203.24,203.08,203.17,1500.0,191.7594,191.8633,191.7122,191.7972,1500.0
2020-08-05 13:55:00,203.15,203.24,203.09,203.1,4088.0,191.7783,191.8633,191.7217,191.7311,4088.0
2020-08-05 14:00:00,203.13,203.52,203.13,203.52,4235.0,191.7594,192.1276,191.7594,192.1276,4235.0
2020-08-05 14:05:00,203.57,203.57,203.44,203.45,2400.0,192.1748,192.1748,192.0521,192.0615,2400.0
2020-08-05 14:10:00,203.46,203.67,203.38,203.45,3608.0,192.0709,192.2692,191.9954,192.0615,3608.0
2020-08-05 14:15:00,203.52,203.83,203.51,203.78,1701.0,192.1276,192.4202,192.1181,192.373,1701.0
2020-08-05 14:20:00,203.81,203.9,203.75,203.76,2830.0,192.4013,192.4863,192.3447,192.3541,2830.0
2020-08-05 14:25:00,203.84,203.9,203.78,203.82,3010.0,192.4297,192.4863,192.373,192.4108,3010.0
2020-08-05 14:30:00,203.86,204.0,203.77,203.93,1717.0,192.4485,192.5807,192.3636,192.5146,1717.0
2020-08-05 14:35:00,203.99,204.21,203.91,203.96,2432.0,192.5713,192.779,192.4958,192.543,2432.0
2020-08-05 14:40:00,203.87,203.95,203.73,203.76,2604.0,192.458,192.5335,192.3258,192.3541,2604.0
2020-08-05 14:45:00,203.86,203.86,203.46,203.46,2917.0,192.4485,192.4485,192.0709,192.0709,2917.0
2020-08-05 14:50:00,203.46,203.46,203.21,203.23,2716.0,192.0709,192.0709,191.8349,191.8538,2716.0
2020-08-05 14:55:00,203.19,203.37,203.18,203.32,2784.0,191.8161,191.986,191.8066,191.9388,2784.0
2020-08-05 15:00:00,203.31,203.5,203.22,203.49,6136.0,191.9293,192.1087,191.8444,192.0993,6136.0
2020-08-05 15:05:00,203.5,203.58,203.37,203.38,4600.0,192.1087,192.1842,191.986,191.9954,4600.0
2020-08-05 15:10:00,203.33,203.33,203.17,203.27,5063.0,191.9482,191.9482,191.7972,191.8916,5063.0
2020-08-05 15:15:00,203.3,203.52,203.3,203.34,3200.0,191.9199,192.1276,191.9199,191.9577,3200.0
2020-08-05 15:20:00,203.38,203.58,203.37,203.56,6105.0,191.9954,192.1842,191.986,192.1653,6105.0
2020-08-05 15:25:00,203.61,203.71,203.36,203.4,4700.0,192.2125,192.3069,191.9765,192.0143,4700.0
2020-08-05 15:30:00,203.45,203.63,203.29,203.59,6200.0,192.0615,192.2314,191.9105,192.1937,6200.0
2020-08-05 15:35:00,203.61,203.89,203.61,203.67,7070.0,192.2125,192.4769,192.2125,192.2692,7070.0
2020-08-05 15:40:00,203.71,203.72,203.5,203.59,7238.0,192.3069,192.3164,192.1087,192.1937,7238.0
2020-08-05 15:45:00,203.6,203.72,203.29,203.3,11340.0,192.2031,192.3164,191.9105,191.9199,11340.0
2020-08-05 15:50:00,203.19,203.78,202.88,203.52,21144.0,191.8161,192.373,191.5234,192.1276,21144.0
2020-08-05 15:55:00,203.55,204.02,203.34,203.98,60666.0,192.1559,192.5996,191.9577,192.5618,60666.0
2020-08-06 09:30:00,203.25,203.61,202.48,203.3,13572.0,191.8727,192.2125,191.1458,191.9199,13572.0
2020-08-06 09:35:00,203.31,203.66,202.57,202.83,18536.0,191.9293,192.2597,191.2308,191.4762,18536.0
2020-08-06 09:40:00,202.76,202.9,202.48,202.8,7462.0,191.4101,191.5423,191.1458,191.4479,7462.0
2020-08-06 09:45:00,202.8,203.82,202.43,203.45,39910.0,191.4479,192.4108,191.0986,192.0615,39910.0
2020-08-06 09:50:00,203.24,203.38,202.74,203.0,5300.0,191.8633,191.9954,191.3912,191.6367,5300.0
2020-08-06 09:55:00,202.99,203.76,202.98,203.76,3530.0,191.6272,192.3541,191.6178,192.3541,3530.0
2020-08-06 10:00:00,203.76,203.85,203.31,203.84,8961.0,192.3541,192.4391,191.9293,192.4297,8961.0
2020-08-06 10:05:00,203.4,203.52,203.16,203.26,10892.0,192.0143,192.1276,191.7877,191.8821,10892.0
2020-08-06 10:10:00,203.28,203.4,202.95,203.15,10890.0,191.901,192.0143,191.5895,191.7783,10890.0
2020-08-06 10:15:00,202.99,203.09,202.74,202.98,3700.0,191.6272,191.7217,191.3912,191.6178,3700.0
2020-08-06 10:20:00,202.97,202.97,202.66,202.95,5732.0,191.6084,191.6084,191.3157,191.5895,5732.0
2020-08-06 10:25:00,202.95,203.42,202.85,202.85,3436.0,191.5895,192.0332,191.4951,191.4951,3436.0
2020-08-06 10:30:00,202.96,202.99,201.94,202.0,10733.0,191.5989,191.6272,190.636,190.6927,10733.0
2020-08-06 10:35:00,202.04,202.37,201.77,202.05,6651.0,190.7304,191.042,190.4755,190.7399,6651.0
2020-08-06 10:40:00,201.85,201.91,201.03,201.1,6850.0,190.5511,190.6077,189.777,189.843,6850.0
2020-08-06 10:45:00,201.19,201.5,201.11,201.37,7608.0,189.928,190.2207,189.8525,190.0979,7608.0
2020-08-06 10:50:00,201.3,201.72,200.99,201.72,11239.0,190.0319,190.4283,189.7392,190.4283,11239.0
2020-08-06 10:55:00,201.82,201.9,201.42,201.73,4501.0,190.5227,190.5983,190.1451,190.4378,4501.0
2020-08-06 11:00:00,201.68,201.83,201.36,201.36,15052.0,190.3906,190.5322,190.0885,190.0885,15052.0
2020-08-06 11:05:00,201.54,201.68,201.45,201.45,3600.0,190.2584,190.3906,190.1735,190.1735,3600.0
2020-08-06 11:10:00,201.38,201.77,201.38,201.71,4825.0,190.1074,190.4755,190.1074,190.4189,4825.0
2020-08-06 11:15:00,201.7,202.11,201.69,202.03,3815.0,190.4095,190.7965,190.4,190.721,3815.0
2020-08-06 11:20:00,202.13,202.43,202.03,202.08,3157.0,190.8154,191.0986,190.721,190.7682,3157.0
2020-08-06 11:25:00,202.07,202.11,201.53,201.72,6774.0,190.7587,190.7965,190.249,190.4283,6774.0
2020-08-06 11:30:00,201.62,201.99,201.62,201.99,6011.0,190.3339,190.6832,190.3339,190.6832,6011.0
2020-08-06 11:35:00,201.89,201.96,201.66,201.66,2800.0,190.5888,190.6549,190.3717,190.3717,2800.0
2020-08-06 11:40:00,201.46,201.57,201.29,201.41,3665.0,190.1829,190.2867,190.0224,190.1357,3665.0
2020-08-06 11:45:00,201.43,201.78,201.42,201.78,2300.0,190.1546,190.485,190.1451,190.485,2300.0
2020-08-06 11:50:00,201.76,202.05,201.62,202.05,3215.0,190.4661,190.7399,190.3339,190.7399,3215.0
2020-08-06 11:55:00,201.96,202.1,201.86,202.03,2600.0,190.6549,190.7871,190.5605,190.721,2600.0
2020-08-06 12:00:00,202.1,202.44,202.09,202.43,6859.0,190.7871,191.108,190.7776,191.0986,6859.0
2020-08-06 12:05:00,202.3,202.53,202.27,202.48,3700.0,190.9759,191.193,190.9476,191.1458,3700.0
2020-08-06 12:10:00,202.52,202.7,202.46,202.59,3174.0,191.1836,191.3535,191.1269,191.2496,3174.0
2020-08-06 12:15:00,202.55,202.79,202.48,202.69,9744.0,191.2119,191.4384,191.1458,191.344,9744.0
2020-08-06 12:20:00,202.72,202.9,202.68,202.8,7777.0,191.3724,191.5423,191.3346,191.4479,7777.0
2020-08-06 12:25:00,202.75,203.25,202.65,202.92,5563.0,191.4007,191.8727,191.3063,191.5612,5563.0
2020-08-06 12:30:00,202.9,202.91,202.73,202.73,3500.0,191.5423,191.5517,191.3818,191.3818,3500.0
2020-08-06 12:35:00,202.7,202.7,202.53,202.55,1600.0,191.3535,191.3535,191.193,191.2119,1600.0
2020-08-06 12:40:00,202.58,202.82,202.5,202.75,5900.0,191.2402,191.4668,191.1647,191.4007,5900.0
2020-08-06 12:45:00,202.71,203.05,202.71,202.99,2400.0,191.3629,191.6839,191.3629,191.6272,2400.0
2020-08-06 12:50:00,203.19,203.49,203.13,203.38,3748.0,191.8161,192.0993,191.7594,191.9954,3748.0
2020-08-06 12:55:00,203.38,203.39,203.09,203.27,4600.0,191.9954,192.0049,191.7217,191.8916,4600.0
2020-08-06 13:00:00,203.37,203.37,203.09,203.27,2700.0,191.986,191.986,191.7217,191.8916,2700.0
2020-08-06 13:05:00,203.4,203.43,203.26,203.26,3313.0,192.0143,192.0426,191.8821,191.8821,3313.0
2020-08-06 13:10:00,203.36,203.37,203.24,203.33,3700.0,191.9765,191.986,191.8633,191.9482,3700.0
2020-08-06 13:15:00,203.36,203.36,203.11,203.17,3782.0,191.9765,191.9765,191.7405,191.7972,3782.0
2020-08-06 13:20:00,203.26,203.5,203.16,203.28,13760.0,191.8821,192.1087,191.7877,191.901,13760.0
2020-08-06 13:25:00,203.28,203.57,203.27,203.54,5464.0,191.901,192.1748,191.8916,192.1465,5464.0
2020-08-06 13:30:00,203.54,203.72,203.5,203.53,4001.0,192.1465,192.3164,192.1087,192.137,4001.0
2020-08-06 13:35:00,203.46,203.64,203.44,203.64,1560.0,192.0709,192.2409,192.0521,192.2409,1560.0
2020-08-06 13:40:00,203.76,203.76,203.34,203.35,7300.0,192.3541,192.3541,191.9577,191.9671,7300.0
2020-08-06 13:45:00,203.32,203.42,202.94,203.09,16482.0,191.9388,192.0332,191.58,191.7217,16482.0
2020-08-06 13:50:00,203.15,203.59,203.1,203.42,17775.0,191.7783,192.1937,191.7311,192.0332,17775.0
2020-08-06 13:55:00,203.45,203.59,203.42,203.51,2200.0,192.0615,192.1937,192.0332,192.1181,2200.0
2020-08-06 14:00:00,203.57,204.0,203.55,203.83,3944.0,192.1748,192.5807,192.1559,192.4202,3944.0
2020-08-06 14:05:00,203.88,204.2,203.77,204.2,5100.0,192.4674,192.7695,192.3636,192.7695,5100.0
2020-08-06 14:10:00,204.08,204.08,203.95,203.96,2036.0,192.6562,192.6562,192.5335,192.543,2036.0
2020-08-06 14:15:00,203.95,204.18,203.56,203.58,7249.0,192.5335,192.7506,192.1653,192.1842,7249.0
2020-08-06 14:20:00,203.63,203.77,203.33,203.54,4677.0,192.2314,192.3636,191.9482,192.1465,4677.0
2020-08-06 14:25:00,203.47,203.7,203.25,203.45,3944.0,192.0804,192.2975,191.8727,192.0615,3944.0
2020-08-06 14:30:00,203.46,203.88,203.4,203.42,4900.0,192.0709,192.4674,192.0143,192.0332,4900.0
2020-08-06 14:35:00,203.44,203.75,203.43,203.75,5100.0,192.0521,192.3447,192.0426,192.3447,5100.0
2020-08-06 14:40:00,203.69,204.06,203.68,204.06,2000.0,192.2881,192.6374,192.2786,192.6374,2000.0
2020-08-06 14:45:00,203.99,203.99,203.56,203.64,6211.0,192.5713,192.5713,192.1653,192.2409,6211.0
2020-08-06 14:50:00,203.59,203.78,203.36,203.42,17798.0,192.1937,192.373,191.9765,192.0332,17798.0
2020-08-06 14:55:00,203.36,203.46,203.24,203.26,10013.0,191.9765,192.0709,191.8633,191.8821,10013.0
2020-08-06 15:00:00,203.3,203.35,203.14,203.35,10303.0,191.9199,191.9671,191.7689,191.9671,10303.0
2020-08-06 15:05:00,203.37,203.37,203.02,203.1,9719.0,191.986,191.986,191.6556,191.7311,9719.0
2020-08-06 15:10:00,203.15,203.25,202.98,203.08,6645.0,191.7783,191.8727,191.6178,191.7122,6645.0
2020-08-06 15:15:00,203.11,203.39,203.09,203.11,11686.0,191.7405,192.0049,191.7217,191.7405,11686.0
2020-08-06 15:20:00,203.12,203.16,202.93,202.98,6133.0,191.75,191.7877,191.5706,191.6178,6133.0
2020-08-06 15:25:00,202.92,202.95,202.67,202.9,12263.0,191.5612,191.5895,191.3252,191.5423,12263.0
2020-08-06 15:30:00,202.99,203.34,202.84,203.07,10970.0,191.6272,191.9577,191.4856,191.7028,10970.0
2020-08-06 15:35:00,203.08,203.47,203.03,203.31,6428.0,191.7122,192.0804,191.665,191.9293,6428.0
2020-08-06 15:40:00,203.37,203.37,202.93,203.04,13252.0,191.986,191.986,191.5706,191.6745,13252.0
2020-08-06 15:45:00,203.11,203.29,203.01,203.04,10553.0,191.7405,191.9105,191.6461,191.6745,10553.0
2020-08-06 15:50:00,203.06,203.46,202.87,203.46,20587.0,191.6933,192.0709,191.514,192.0709,20587.0
2020-08-06 15:55:00,203.45,203.79,203.18,203.59,49269.0,192.0615,192.3825,191.8066,192.1937,49269.0
2020-08-07 09:30:00,201.86,203.68,201.51,203.21,12222.0,190.5605,192.2786,190.2301,191.8349,12222.0
2020-08-07 09:35:00,203.25,204.05,203.09,203.93,3107.0,191.8727,192.6279,191.7217,192.5146,3107.0
2020-08-07 09:40:00,203.61,204.55,203.61,203.91,2720.0,192.2125,193.0999,192.2125,192.4958,2720.0
2020-08-07 09:45:00,203.98,206.07,203.91,206.02,25121.0,192.5618,194.5348,192.4958,194.4876,25121.0
2020-08-07 09:50:00,206.12,206.47,205.82,206.2,7717.0,194.582,194.9125,194.2988,194.6576,7717.0
2020-08-07 09:55:00,206.13,206.54,205.83,205.9,11497.0,194.5915,194.9785,194.3083,194.3744,11497.0
2020-08-07 10:00:00,205.8,206.43,205.68,206.12,10032.0,194.28,194.8747,194.1667,194.582,10032.0
2020-08-07 10:05:00,206.0,206.0,204.96,205.49,9510.0,194.4688,194.4688,193.487,193.9873,9510.0
2020-08-07 10:10:00,205.6,205.91,204.47,204.47,3369.0,194.0912,194.3838,193.0244,193.0244,3369.0
2020-08-07 10:15:00,204.7,204.72,204.31,204.38,4050.0,193.2415,193.2604,192.8734,192.9394,4050.0
2020-08-07 10:20:00,204.23,204.8,204.01,204.8,4063.0,192.7978,193.3359,192.5902,193.3359,4063.0
2020-08-07 10:25:00,204.8,205.11,204.71,205.03,1828.0,193.3359,193.6286,193.251,193.5531,1828.0
2020-08-07 10:30:00,205.1,205.5,204.98,205.5,1600.0,193.6191,193.9967,193.5059,193.9967,1600.0
2020-08-07 10:35:00,205.5,205.5,204.98,205.08,2600.0,193.9967,193.9967,193.5059,193.6003,2600.0
2020-08-07 10:40:00,205.17,205.2,204.87,204.9,2901.0,193.6852,193.7135,193.402,193.4303,2901.0
2020-08-07 10:45:00,204.87,205.1,204.75,204.79,2488.0,193.402,193.6191,193.2887,193.3265,2488.0
2020-08-07 10:50:00,204.76,205.29,204.58,204.97,5998.0,193.2982,193.7985,193.1282,193.4964,5998.0
2020-08-07 10:55:00,205.01,205.17,204.76,204.99,8488.0,193.5342,193.6852,193.2982,193.5153,8488.0
2020-08-07 11:00:00,205.12,205.26,204.53,204.53,3125.0,193.638,193.7702,193.081,193.081,3125.0
2020-08-07 11:05:00,204.6,204.97,204.32,204.97,2173.0,193.1471,193.4964,192.8828,193.4964,2173.0
2020-08-07 11:10:00,204.87,205.07,204.43,204.43,6400.0,193.402,193.5908,192.9866,192.9866,6400.0
2020-08-07 11:15:00,204.39,204.39,204.02,204.16,4883.0,192.9489,192.9489,192.5996,192.7318,4883.0
2020-08-07 11:20:00,204.23,204.23,203.97,204.02,1800.0,192.7978,192.7978,192.5524,192.5996,1800.0
2020-08-07 11:25:00,204.03,204.03,203.62,203.75,2874.0,192.609,192.609,192.222,192.3447,2874.0
2020-08-07 11:30:00,203.51,204.32,203.51,204.32,4605.0,192.1181,192.8828,192.1181,192.8828,4605.0
2020-08-07 11:35:00,204.35,204.77,204.35,204.67,8311.0,192.9111,193.3076,192.9111,193.2132,8311.0
2020-08-07 11:40:00,204.61,204.61,204.33,204.33,1336.0,193.1566,193.1566,192.8922,192.8922,1336.0
2020-08-07 11:45:00,204.22,204.34,203.75,203.89,3124.0,192.7884,192.9017,192.3447,192.4769,3124.0
2020-08-07 11:50:00,203.75,204.08,203.74,203.98,6193.0,192.3447,192.6562,192.3353,192.5618,6193.0
2020-08-07 11:55:00,203.89,204.1,203.8,203.88,6302.0,192.4769,192.6751,192.3919,192.4674,6302.0
2020-08-07 12:00:00,203.78,203.88,203.54,203.81,7721.0,192.373,192.4674,192.1465,192.4013,7721.0
2020-08-07 12:05:00,203.81,204.02,203.71,203.91,9057.0,192.4013,192.5996,192.3069,192.4958,9057.0
2020-08-07 12:10:00,203.94,204.25,203.94,204.1,4841.0,192.5241,192.8167,192.5241,192.6751,4841.0
2020-08-07 12:15:00,204.04,204.04,203.85,203.93,6776.0,192.6185,192.6185,192.4391,192.5146,6776.0
2020-08-07 12:20:00,203.89,204.05,203.88,204.0,6614.0,192.4769,192.6279,192.4674,192.5807,6614.0
2020-08-07 12:25:00,204.0,204.12,203.66,204.02,6589.0,192.5807,192.694,192.2597,192.5996,6589.0
2020-08-07 12:30:00,204.02,204.03,203.75,203.76,3600.0,192.5996,192.609,192.3447,192.3541,3600.0
2020-08-07 12:35:00,203.76,203.98,203.56,203.6,3697.0,192.3541,192.5618,192.1653,192.2031,3697.0
2020-08-07 12:40:00,203.6,203.6,203.09,203.55,3900.0,192.2031,192.2031,191.7217,192.1559,3900.0
2020-08-07 12:45:00,203.44,203.55,203.17,203.31,11000.0,192.0521,192.1559,191.7972,191.9293,11000.0
2020-08-07 12:50:00,203.23,203.4,203.0,203.17,10459.0,191.8538,192.0143,191.6367,191.7972,10459.0
2020-08-07 12:55:00,203.14,203.42,203.05,203.14,15500.0,191.7689,192.0332,191.6839,191.7689,15500.0
2020-08-07 13:00:00,203.07,203.2,202.84,203.2,5714.0,191.7028,191.8255,191.4856,191.8255,5714.0
2020-08-07 13:05:00,203.12,203.16,202.79,202.87,14589.0,191.75,191.7877,191.4384,191.514,14589.0
2020-08-07 13:10:00,202.6,202.69,202.42,202.49,10172.0,191.2591,191.344,191.0892,191.1552,10172.0
2020-08-07 13:15:00,202.46,203.1,202.17,202.94,22727.0,191.1269,191.7311,190.8532,191.58,22727.0
2020-08-07 13:20:00,203.04,203.31,202.77,203.1,33251.0,191.6745,191.9293,191.4196,191.7311,33251.0
2020-08-07 13:25:00,203.06,203.3,202.91,203.12,11572.0,191.6933,191.9199,191.5517,191.75,11572.0
2020-08-07 13:30:00,203.09,203.38,202.87,203.31,11919.0,191.7217,191.9954,191.514,191.9293,11919.0
2020-08-07 13:35:00,203.34,203.56,203.31,203.46,7581.0,191.9577,192.1653,191.9293,192.0709,7581.0
2020-08-07 13:40:00,203.4,203.43,203.01,203.15,3787.0,192.0143,192.0426,191.6461,191.7783,3787.0
2020-08-07 13:45:00,203.19,203.23,202.27,202.3,12432.0,191.8161,191.8538,190.9476,190.9759,12432.0
2020-08-07 13:50:00,202.32,202.38,202.05,202.11,8100.0,190.9948,191.0514,190.7399,190.7965,8100.0
2020-08-07 13:55:00,202.31,202.61,202.26,202.49,4400.0,190.9853,191.2685,190.9381,191.1552,4400.0
2020-08-07 14:00:00,202.44,202.82,202.32,202.8,10674.0,191.108,191.4668,190.9948,191.4479,10674.0
2020-08-07 14:05:00,202.8,202.9,202.12,202.15,6625.0,191.4479,191.5423,190.8059,190.8343,6625.0
2020-08-07 14:10:00,202.19,202.73,202.18,202.68,2935.0,190.872,191.3818,190.8626,191.3346,2935.0
2020-08-07 14:15:00,202.62,202.62,202.1,202.13,4400.0,191.278,191.278,190.7871,190.8154,4400.0
2020-08-07 14:20:00,202.15,202.33,201.55,201.58,6707.0,190.8343,191.0042,190.2679,190.2962,6707.0
2020-08-07 14:25:00,201.51,201.79,201.5,201.5,3270.0,190.2301,190.4944,190.2207,190.2207,3270.0
2020-08-07 14:30:00,201.15,201.54,201.15,201.33,6493.0,189.8902,190.2584,189.8902,190.0602,6493.0
2020-08-07 14:35:00,201.24,201.5,201.09,201.09,4024.0,189.9752,190.2207,189.8336,189.8336,4024.0
2020-08-07 14:40:00,201.09,201.09,200.29,200.68,6483.0,189.8336,189.8336,189.0784,189.4466,6483.0
2020-08-07 14:45:00,200.8,201.18,200.7,200.78,3250.0,189.5598,189.9186,189.4654,189.541,3250.0
2020-08-07 14:50:00,200.7,201.39,200.7,201.22,3326.0,189.4654,190.1168,189.4654,189.9563,3326.0
2020-08-07 14:55:00,201.19,201.32,201.12,201.2,3366.0,189.928,190.0507,189.8619,189.9374,3366.0
2020-08-07 15:00:00,201.16,201.52,201.16,201.36,10710.0,189.8997,190.2395,189.8997,190.0885,10710.0
2020-08-07 15:05:00,201.36,201.37,201.05,201.37,7830.0,190.0885,190.0979,189.7958,190.0979,7830.0
2020-08-07 15:10:00,201.4,201.42,200.7,200.7,12610.0,190.1263,190.1451,189.4654,189.4654,12610.0
2020-08-07 15:15:00,200.78,201.11,200.78,200.98,7223.0,189.541,189.8525,189.541,189.7298,7223.0
2020-08-07 15:20:00,201.0,201.3,200.99,201.07,6059.0,189.7486,190.0319,189.7392,189.8147,6059.0
2020-08-07 15:25:00,201.17,201.49,200.85,200.94,9862.0,189.9091,190.2112,189.607,189.692,9862.0
2020-08-07 15:30:00,200.99,201.3,200.97,201.0,9330.0,189.7392,190.0319,189.7203,189.7486,9330.0
2020-08-07 15:35:00,201.0,201.3,200.93,201.27,7888.0,189.7486,190.0319,189.6826,190.0035,7888.0
2020-08-07 15:40:00,201.27,202.18,201.19,202.18,8354.0,190.0035,190.8626,189.928,190.8626,8354.0
2020-08-07 15:45:00,202.19,202.52,201.99,201.99,12279.0,190.872,191.1836,190.6832,190.6832,12279.0
2020-08-07 15:50:00,202.1,202.6,201.92,202.6,14954.0,190.7871,191.2591,190.6171,191.2591,14954.0
2020-08-07 15:55:00,202.63,202.88,202.55,202.85,24582.0,191.2874,191.5234,191.2119,191.4951,24582.0
2020-08-10 09:30:00,201.01,201.88,201.01,201.75,22366.0,189.7581,190.5794,189.7581,190.4567,22366.0
2020-08-10 09:35:00,201.78,202.38,201.25,201.69,8473.0,190.485,191.0514,189.9846,190.4,8473.0
2020-08-10 09:40:00,201.62,201.98,201.4,201.63,30419.0,190.3339,190.6738,190.1263,190.3434,30419.0
2020-08-10 09:45:00,201.66,202.33,201.51,202.2,11187.0,190.3717,191.0042,190.2301,190.8815,11187.0
2020-08-10 09:50:00,201.82,201.87,200.82,201.0,8889.0,190.5227,190.5699,189.5787,189.7486,8889.0
2020-08-10 09:55:00,201.04,201.04,200.27,200.48,9988.0,189.7864,189.7864,189.0595,189.2578,9988.0
2020-08-10 10:00:00,200.44,201.17,200.29,200.76,4526.0,189.22,189.9091,189.0784,189.5221,4526.0
2020-08-10 10:05:00,200.75,201.61,200.69,201.57,5900.0,189.5126,190.3245,189.456,190.2867,5900.0
2020-08-10 10:10:00,201.4,201.77,201.16,201.45,6871.0,190.1263,190.4755,189.8997,190.1735,6871.0
2020-08-10 10:15:00,201.47,201.71,201.35,201.36,4120.0,190.1923,190.4189,190.0791,190.0885,4120.0
2020-08-10 10:20:00,201.47,201.47,200.65,200.83,14849.0,190.1923,190.1923,189.4182,189.5882,14849.0
2020-08-10 10:25:00,200.81,200.97,200.56,200.77,6282.0,189.5693,189.7203,189.3333,189.5315,6282.0
2020-08-10 10:30:00,200.81,200.82,200.07,200.33,5926.0,189.5693,189.5787,188.8707,189.1161,5926.0
2020-08-10 10:35:00,200.36,200.46,200.1,200.17,4813.0,189.1445,189.2389,188.899,188.9651,4813.0
2020-08-10 10:40:00,200.12,200.12,199.43,199.43,5562.0,188.9179,188.9179,188.2665,188.2665,5562.0
2020-08-10 10:45:00,199.46,199.46,198.66,198.86,5997.0,188.2948,188.2948,187.5396,187.7284,5997.0
2020-08-10 10:50:00,198.73,198.78,198.25,198.72,6839.0,187.6057,187.6529,187.1526,187.5963,6839.0
2020-08-10 10:55:00,198.54,198.83,198.3,198.5,8188.0,187.4263,187.7001,187.1998,187.3886,8188.0
2020-08-10 11:00:00,198.4,198.91,198.28,198.67,7986.0,187.2942,187.7756,187.1809,187.5491,7986.0
2020-08-10 11:05:00,198.64,199.19,198.6,198.96,13232.0,187.5207,188.04,187.483,187.8228,13232.0
2020-08-10 11:10:00,198.98,199.05,198.5,198.65,6199.0,187.8417,187.9078,187.3886,187.5302,6199.0
2020-08-10 11:15:00,198.71,199.02,198.59,198.9,7074.0,187.5868,187.8795,187.4735,187.7662,7074.0
2020-08-10 11:20:00,198.98,199.24,198.69,199.09,11400.0,187.8417,188.0872,187.568,187.9456,11400.0
2020-08-10 11:25:00,199.08,199.83,199.0,199.75,8203.0,187.9361,188.6441,187.8606,188.5686,8203.0
2020-08-10 11:30:00,199.76,199.8,199.52,199.63,4498.0,188.5781,188.6158,188.3515,188.4553,4498.0
2020-08-10 11:35:00,199.64,199.93,199.53,199.87,3646.0,188.4648,188.7385,188.3609,188.6819,3646.0
2020-08-10 11:40:00,199.74,200.0,199.49,199.56,5009.0,188.5592,188.8046,188.3232,188.3893,5009.0
2020-08-10 11:45:00,199.47,199.65,199.25,199.65,3551.0,188.3043,188.4742,188.0966,188.4742,3551.0
2020-08-10 11:50:00,199.63,200.24,199.6,200.19,6077.0,188.4553,189.0312,188.427,188.984,6077.0
2020-08-10 11:55:00,200.17,200.47,200.12,200.45,3300.0,188.9651,189.2483,188.9179,189.2294,3300.0
2020-08-10 12:00:00,200.39,200.79,200.39,200.74,4245.0,189.1728,189.5504,189.1728,189.5032,4245.0
2020-08-10 12:05:00,200.69,201.15,200.69,201.14,5806.0,189.456,189.8902,189.456,189.8808,5806.0
2020-08-10 12:10:00,201.15,201.27,200.9,201.06,6855.0,189.8902,190.0035,189.6542,189.8053,6855.0
2020-08-10 12:15:00,201.16,201.49,201.16,201.48,5676.0,189.8997,190.2112,189.8997,190.2018,5676.0
2020-08-10 12:20:00,201.54,201.54,200.8,200.94,8007.0,190.2584,190.2584,189.5598,189.692,8007.0
2020-08-10 12:25:00,201.06,201.14,200.5,200.5,4050.0,189.8053,189.8808,189.2766,189.2766,4050.0
2020-08-10 12:30:00,200.48,200.63,200.37,200.63,2600.0,189.2578,189.3994,189.1539,189.3994,2600.0
2020-08-10 12:35:00,200.77,201.04,200.77,200.98,5200.0,189.5315,189.7864,189.5315,189.7298,5200.0
2020-08-10 12:40:00,201.08,201.56,201.08,201.56,3995.0,189.8242,190.2773,189.8242,190.2773,3995.0
2020-08-10 12:45:00,201.64,201.81,201.56,201.76,3236.0,190.3528,190.5133,190.2773,190.4661,3236.0
2020-08-10 12:50:00,201.8,201.96,201.67,201.87,6493.0,190.5039,190.6549,190.3811,190.5699,6493.0
2020-08-10 12:55:00,201.88,202.0,201.83,201.88,1820.0,190.5794,190.6927,190.5322,190.5794,1820.0
2020-08-10 13:00:00,201.87,202.21,201.84,202.21,2200.0,190.5699,190.8909,190.5416,190.8909,2200.0
2020-08-10 13:05:00,202.23,202.55,202.19,202.32,4405.0,190.9098,191.2119,190.872,190.9948,4405.0
2020-08-10 13:10:00,202.37,202.43,202.14,202.27,7814.0,191.042,191.0986,190.8248,190.9476,7814.0
2020-08-10 13:15:00,202.33,202.46,202.24,202.42,5999.0,191.0042,191.1269,190.9192,191.0892,5999.0
2020-08-10 13:20:00,202.4,202.47,201.99,202.0,2570.0,191.0703,191.1364,190.6832,190.6927,2570.0
2020-08-10 13:25:00,201.97,202.1,201.89,202.07,4827.0,190.6643,190.7871,190.5888,190.7587,4827.0
2020-08-10 13:30:00,202.1,202.15,201.93,201.93,2222.0,190.7871,190.8343,190.6266,190.6266,2222.0
2020-08-10 13:35:00,201.96,202.1,201.69,201.7,10906.0,190.6549,190.7871,190.4,190.4095,10906.0
2020-08-10 13:40:00,201.71,201.75,201.47,201.54,2400.0,190.4189,190.4567,190.1923,190.2584,2400.0
2020-08-10 13:45:00,201.54,201.58,201.36,201.38,2546.0,190.2584,190.2962,190.0885,190.1074,2546.0
2020-08-10 13:50:00,201.41,201.61,201.36,201.56,2100.0,190.1357,190.3245,190.0885,190.2773,2100.0
2020-08-10 13:55:00,201.62,201.65,201.27,201.5,3190.0,190.3339,190.3623,190.0035,190.2207,3190.0
2020-08-10 14:00:00,201.58,201.97,201.55,201.76,7613.0,190.2962,190.6643,190.2679,190.4661,7613.0
2020-08-10 14:05:00,201.85,201.85,201.73,201.75,2889.0,190.5511,190.5511,190.4378,190.4567,2889.0
2020-08-10 14:10:00,201.8,201.8,201.4,201.5,4900.0,190.5039,190.5039,190.1263,190.2207,4900.0
2020-08-10 14:15:00,201.68,201.73,201.61,201.66,1500.0,190.3906,190.4378,190.3245,190.3717,1500.0
2020-08-10 14:20:00,201.73,202.27,201.73,202.27,6997.0,190.4378,190.9476,190.4378,190.9476,6997.0
2020-08-10 14:25:00,202.24,202.35,202.11,202.35,1549.0,190.9192,191.0231,190.7965,191.0231,1549.0
2020-08-10 14:30:00,202.33,202.6,202.33,202.6,7000.0,191.0042,191.2591,191.0042,191.2591,7000.0
2020-08-10 14:35:00,202.63,202.64,202.48,202.62,7699.0,191.2874,191.2968,191.1458,191.278,7699.0
2020-08-10 14:40:00,202.58,202.58,201.91,201.95,8600.0,191.2402,191.2402,190.6077,190.6455,8600.0
2020-08-10 14:45:00,201.92,202.09,201.86,202.05,3317.0,190.6171,190.7776,190.5605,190.7399,3317.0
2020-08-10 14:50:00,202.08,202.63,202.07,202.63,6880.0,190.7682,191.2874,190.7587,191.2874,6880.0
2020-08-10 14:55:00,202.61,202.9,202.61,202.89,10162.0,191.2685,191.5423,191.2685,191.5328,10162.0
2020-08-10 15:00:00,202.89,202.96,202.73,202.92,5600.0,191.5328,191.5989,191.3818,191.5612,5600.0
2020-08-10 15:05:00,202.97,203.28,202.96,203.11,23460.0,191.6084,191.901,191.5989,191.7405,23460.0
2020-08-10 15:10:00,203.14,203.23,203.05,203.15,6117.0,191.7689,191.8538,191.6839,191.7783,6117.0
2020-08-10 15:15:00,203.16,203.18,202.91,203.1,8672.0,191.7877,191.8066,191.5517,191.7311,8672.0
2020-08-10 15:20:00,203.1,203.36,202.99,203.0,9934.0,191.7311,191.9765,191.6272,191.6367,9934.0
2020-08-10 15:25:00,203.03,203.09,202.08,202.39,12563.0,191.665,191.7217,190.7682,191.0608,12563.0
2020-08-10 15:30:00,202.34,202.88,202.25,202.8,7241.0,191.0136,191.5234,190.9287,191.4479,7241.0
2020-08-10 15:35:00,202.87,203.01,202.62,202.62,10531.0,191.514,191.6461,191.278,191.278,10531.0
2020-08-10 15:40:00,202.78,202.84,202.64,202.73,9794.0,191.429,191.4856,191.2968,191.3818,9794.0
2020-08-10 15:45:00,202.73,202.76,202.56,202.71,18751.0,191.3818,191.4101,191.2213,191.3629,18751.0
2020-08-10 15:50:00,202.65,203.1,202.44,203.03,25314.0,191.3063,191.7311,191.108,191.665,25314.0
2020-08-10 15:55:00,202.98,203.15,202.74,203.15,45365.0,191.6178,191.7783,191.3912,191.7783,45365.0
2020-08-11 09:30:00,203.56,203.92,202.45,202.77,11448.0,192.1653,192.5052,191.1175,191.4196,11448.0
2020-08-11 09:35:00,202.46,203.5,202.46,203.29,1950.0,191.1269,192.1087,191.1269,191.9105,1950.0
2020-08-11 09:40:00,203.04,204.17,203.04,204.03,4341.0,191.6745,192.7412,191.6745,192.609,4341.0
2020-08-11 09:45:00,204.33,204.53,203.52,203.53,4050.0,192.8922,193.081,192.1276,192.137,4050.0
2020-08-11 09:50:00,203.69,204.02,203.02,204.0,10300.0,192.2881,192.5996,191.6556,192.5807,10300.0
2020-08-11 09:55:00,204.04,204.68,203.78,204.12,14049.0,192.6185,193.2226,192.373,192.694,14049.0
2020-08-11 10:00:00,204.06,204.27,202.98,203.25,9979.0,192.6374,192.8356,191.6178,191.8727,9979.0
2020-08-11 10:05:00,203.17,203.43,202.17,202.65,3650.0,191.7972,192.0426,190.8532,191.3063,3650.0
2020-08-11 10:10:00,202.78,202.97,202.22,202.35,3902.0,191.429,191.6084,190.9004,191.0231,3902.0
2020-08-11 10:15:00,202.39,203.0,202.35,203.0,1650.0,191.0608,191.6367,191.0231,191.6367,1650.0
2020-08-11 10:20:00,202.93,202.93,202.41,202.55,5211.0,191.5706,191.5706,191.0797,191.2119,5211.0
2020-08-11 10:25:00,202.55,203.02,202.55,203.02,2581.0,191.2119,191.6556,191.2119,191.6556,2581.0
2020-08-11 10:30:00,202.72,202.72,202.21,202.57,1997.0,191.3724,191.3724,190.8909,191.2308,1997.0
2020-08-11 10:35:00,202.49,203.22,202.43,203.13,3625.0,191.1552,191.8444,191.0986,191.7594,3625.0
2020-08-11 10:40:00,203.2,203.28,202.95,203.21,2100.0,191.8255,191.901,191.5895,191.8349,2100.0
2020-08-11 10:45:00,203.21,203.3,202.92,203.22,4200.0,191.8349,191.9199,191.5612,191.8444,4200.0
2020-08-11 10:50:00,203.18,203.38,203.03,203.33,1499.0,191.8066,191.9954,191.665,191.9482,1499.0
2020-08-11 10:55:00,203.39,203.58,203.17,203.27,5020.0,192.0049,192.1842,191.7972,191.8916,5020.0
2020-08-11 11:00:00,203.33,203.95,203.27,203.69,3555.0,191.9482,192.5335,191.8916,192.2881,3555.0
2020-08-11 11:05:00,203.72,203.75,203.58,203.73,2205.0,192.3164,192.3447,192.1842,192.3258,2205.0
2020-08-11 11:10:00,203.73,203.97,203.5,203.77,3000.0,192.3258,192.5524,192.1087,192.3636,3000.0
2020-08-11 11:15:00,203.8,203.8,203.2,203.34,3800.0,192.3919,192.3919,191.8255,191.9577,3800.0
2020-08-11 11:20:00,203.34,203.71,203.33,203.67,3200.0,191.9577,192.3069,191.9482,192.2692,3200.0
2020-08-11 11:25:00,203.73,203.86,203.55,203.74,2300.0,192.3258,192.4485,192.1559,192.3353,2300.0
2020-08-11 11:30:00,203.71,203.71,203.19,203.27,2900.0,192.3069,192.3069,191.8161,191.8916,2900.0
2020-08-11 11:35:00,203.27,203.47,203.07,203.27,5225.0,191.8916,192.0804,191.7028,191.8916,5225.0
2020-08-11 11:40:00,203.24,203.33,202.93,203.05,3787.0,191.8633,191.9482,191.5706,191.6839,3787.0
2020-08-11 11:45:00,202.82,203.14,202.82,203.14,1525.0,191.4668,191.7689,191.4668,191.7689,1525.0
2020-08-11 11:50:00,203.19,203.22,202.63,202.71,3300.0,191.8161,191.8444,191.2874,191.3629,3300.0
2020-08-11 11:55:00,202.77,202.86,202.64,202.67,1100.0,191.4196,191.5045,191.2968,191.3252,1100.0
2020-08-11 12:00:00,202.83,203.09,202.72,202.78,3780.0,191.4762,191.7217,191.3724,191.429,3780.0
2020-08-11 12:05:00,202.95,203.16,202.89,203.16,2100.0,191.5895,191.7877,191.5328,191.7877,2100.0
2020-08-11 12:10:00,203.11,203.74,203.11,203.74,2500.0,191.7405,192.3353,191.7405,192.3353,2500.0
2020-08-11 12:15:00,203.77,204.0,203.63,203.93,5500.0,192.3636,192.5807,192.2314,192.5146,5500.0
2020-08-11 12:20:00,203.83,203.85,203.53,203.77,2100.0,192.4202,192.4391,192.137,192.3636,2100.0
2020-08-11 12:25:00,203.85,204.09,203.76,203.78,6700.0,192.4391,192.6657,192.3541,192.373,6700.0
2020-08-11 12:30:00,203.77,203.92,203.7,203.75,2700.0,192.3636,192.5052,192.2975,192.3447,2700.0
2020-08-11 12:35:00,203.72,203.99,203.71,203.99,4700.0,192.3164,192.5713,192.3069,192.5713,4700.0
2020-08-11 12:40:00,204.11,204.5,204.09,204.5,1800.0,192.6846,193.0527,192.6657,193.0527,1800.0
2020-08-11 12:45:00,204.48,204.5,204.23,204.37,4000.0,193.0338,193.0527,192.7978,192.93,4000.0
2020-08-11 12:50:00,204.36,204.64,204.36,204.64,3072.0,192.9206,193.1849,192.9206,193.1849,3072.0
2020-08-11 12:55:00,204.63,204.66,204.37,204.55,2702.0,193.1754,193.2038,192.93,193.0999,2702.0
2020-08-11 13:00:00,204.63,204.82,204.42,204.42,1750.0,193.1754,193.3548,192.9772,192.9772,1750.0
2020-08-11 13:05:00,204.53,204.6,204.33,204.34,3700.0,193.081,193.1471,192.8922,192.9017,3700.0
2020-08-11 13:10:00,204.31,204.39,204.17,204.19,1453.0,192.8734,192.9489,192.7412,192.7601,1453.0
2020-08-11 13:15:00,204.22,204.25,204.04,204.12,1500.0,192.7884,192.8167,192.6185,192.694,1500.0
2020-08-11 13:20:00,204.09,204.56,203.98,204.56,1300.0,192.6657,193.1094,192.5618,193.1094,1300.0
2020-08-11 13:25:00,204.49,204.73,204.43,204.67,2301.0,193.0433,193.2698,192.9866,193.2132,2301.0
2020-08-11 13:30:00,204.67,204.73,204.31,204.31,2300.0,193.2132,193.2698,192.8734,192.8734,2300.0
2020-08-11 13:35:00,204.45,204.48,204.33,204.36,1300.0,193.0055,193.0338,192.8922,192.9206,1300.0
2020-08-11 13:40:00,204.31,204.31,204.19,204.19,924.0,192.8734,192.8734,192.7601,192.7601,924.0
2020-08-11 13:45:00,204.27,204.28,203.91,203.98,1923.0,192.8356,192.845,192.4958,192.5618,1923.0
2020-08-11 13:50:00,203.98,204.06,203.94,204.04,1100.0,192.5618,192.6374,192.5241,192.6185,1100.0
2020-08-11 13:55:00,204.03,204.41,204.03,204.23,2100.0,192.609,192.9678,192.609,192.7978,2100.0
2020-08-11 14:00:00,204.28,204.48,204.2,204.27,3650.0,192.845,193.0338,192.7695,192.8356,3650.0
2020-08-11 14:05:00,204.22,204.22,203.97,204.08,10794.0,192.7884,192.7884,192.5524,192.6562,10794.0
2020-08-11 14:10:00,204.07,204.11,203.66,203.72,2480.0,192.6468,192.6846,192.2597,192.3164,2480.0
2020-08-11 14:15:00,203.51,203.6,203.37,203.5,2100.0,192.1181,192.2031,191.986,192.1087,2100.0
2020-08-11 14:20:00,203.5,203.59,203.48,203.51,800.0,192.1087,192.1937,192.0898,192.1181,800.0
2020-08-11 14:25:00,203.27,203.59,203.18,203.18,4325.0,191.8916,192.1937,191.8066,191.8066,4325.0
2020-08-11 14:30:00,203.28,203.48,203.09,203.42,3316.0,191.901,192.0898,191.7217,192.0332,3316.0
2020-08-11 14:35:00,203.4,203.54,203.2,203.49,2600.0,192.0143,192.1465,191.8255,192.0993,2600.0
2020-08-11 14:40:00,203.35,203.79,203.35,203.68,4982.0,191.9671,192.3825,191.9671,192.2786,4982.0
2020-08-11 14:45:00,203.62,203.81,203.55,203.68,4200.0,192.222,192.4013,192.1559,192.2786,4200.0
2020-08-11 14:50:00,203.73,204.01,203.58,203.95,2600.0,192.3258,192.5902,192.1842,192.5335,2600.0
2020-08-11 14:55:00,203.89,203.97,203.88,203.92,1800.0,192.4769,192.5524,192.4674,192.5052,1800.0
2020-08-11 15:00:00,203.98,204.05,203.17,203.25,3869.0,192.5618,192.6279,191.7972,191.8727,3869.0
2020-08-11 15:05:00,203.35,203.35,202.93,202.96,5931.0,191.9671,191.9671,191.5706,191.5989,5931.0
2020-08-11 15:10:00,202.89,203.33,202.89,203.09,4425.0,191.5328,191.9482,191.5328,191.7217,4425.0
2020-08-11 15:15:00,202.97,202.97,201.9,202.02,7880.0,191.6084,191.6084,190.5983,190.7115,7880.0
2020-08-11 15:20:00,202.02,202.37,201.87,201.9,3008.0,190.7115,191.042,190.5699,190.5983,3008.0
2020-08-11 15:25:00,201.86,202.42,201.86,202.39,2517.0,190.5605,191.0892,190.5605,191.0608,2517.0
2020-08-11 15:30:00,202.38,202.41,201.42,201.42,3160.0,191.0514,191.0797,190.1451,190.1451,3160.0
2020-08-11 15:35:00,201.33,201.78,201.13,201.44,14094.0,190.0602,190.485,189.8714,190.164,14094.0
2020-08-11 15:40:00,201.55,201.7,201.22,201.41,8640.0,190.2679,190.4095,189.9563,190.1357,8640.0
2020-08-11 15:45:00,201.41,201.41,200.88,201.1,5585.0,190.1357,190.1357,189.6354,189.843,5585.0
2020-08-11 15:50:00,200.85,200.85,200.05,200.05,19148.0,189.607,189.607,188.8518,188.8518,19148.0
2020-08-11 15:55:00,200.24,200.78,200.2,200.62,50625.0,189.0312,189.541,188.9934,189.3899,50625.0
2020-08-12 09:30:00,201.56,202.57,201.3,202.14,22425.0,190.2773,191.2308,190.0319,190.8248,22425.0
2020-08-12 09:35:00,202.24,202.41,201.27,201.28,4873.0,190.9192,191.0797,190.0035,190.013,4873.0
2020-08-12 09:40:00,201.39,201.75,201.24,201.25,4455.0,190.1168,190.4567,189.9752,189.9846,4455.0
2020-08-12 09:45:00,201.31,202.48,201.11,202.27,4514.0,190.0413,191.1458,189.8525,190.9476,4514.0
2020-08-12 09:50:00,202.38,202.88,202.28,202.81,5667.0,191.0514,191.5234,190.957,191.4573,5667.0
2020-08-12 09:55:00,202.76,203.04,202.6,203.0,3989.0,191.4101,191.6745,191.2591,191.6367,3989.0
2020-08-12 10:00:00,203.12,203.53,202.62,203.53,8299.0,191.75,192.137,191.278,192.137,8299.0
2020-08-12 10:05:00,203.6,204.5,203.6,204.37,6039.0,192.2031,193.0527,192.2031,192.93,6039.0
2020-08-12 10:10:00,204.25,204.54,204.01,204.09,6195.0,192.8167,193.0905,192.5902,192.6657,6195.0
2020-08-12 10:15:00,204.19,204.9,204.19,204.9,5946.0,192.7601,193.4303,192.7601,193.4303,5946.0
2020-08-12 10:20:00,204.94,205.34,204.49,205.15,10912.0,193.4681,193.8457,193.0433,193.6663,10912.0
2020-08-12 10:25:00,205.35,205.81,205.3,205.75,2700.0,193.8551,194.2894,193.8079,194.2328,2700.0
2020-08-12 10:30:00,205.86,206.0,205.71,205.8,6702.0,194.3366,194.4688,194.195,194.28,6702.0
2020-08-12 10:35:00,205.79,206.07,205.79,206.07,3100.0,194.2705,194.5348,194.2705,194.5348,3100.0
2020-08-12 10:40:00,206.08,206.19,205.52,205.6,2703.0,194.5443,194.6481,194.0156,194.0912,2703.0
2020-08-12 10:45:00,205.64,205.9,205.64,205.76,4086.0,194.1289,194.3744,194.1289,194.2422,4086.0
2020-08-12 10:50:00,205.96,206.45,205.95,206.41,6668.0,194.431,194.8936,194.4216,194.8558,6668.0
2020-08-12 10:55:00,206.4,206.62,206.21,206.31,5381.0,194.8464,195.0541,194.667,194.7614,5381.0
2020-08-12 11:00:00,206.08,206.25,205.87,206.04,4890.0,194.5443,194.7048,194.346,194.5065,4890.0
2020-08-12 11:05:00,206.25,206.29,206.09,206.18,3077.0,194.7048,194.7425,194.5537,194.6387,3077.0
2020-08-12 11:10:00,206.24,206.24,205.89,205.99,4369.0,194.6953,194.6953,194.3649,194.4593,4369.0
2020-08-12 11:15:00,206.0,206.07,205.88,206.07,2500.0,194.4688,194.5348,194.3555,194.5348,2500.0
2020-08-12 11:20:00,206.01,206.35,205.94,206.13,3713.0,194.4782,194.7992,194.4121,194.5915,3713.0
2020-08-12 11:25:00,206.2,206.33,205.89,206.28,4007.0,194.6576,194.7803,194.3649,194.7331,4007.0
2020-08-12 11:30:00,206.25,206.34,206.01,206.01,5326.0,194.7048,194.7897,194.4782,194.4782,5326.0
2020-08-12 11:35:00,206.1,206.44,206.05,206.34,3123.0,194.5632,194.8841,194.516,194.7897,3123.0
2020-08-12 11:40:00,206.43,206.69,206.39,206.44,5258.0,194.8747,195.1201,194.8369,194.8841,5258.0
2020-08-12 11:45:00,206.35,206.61,206.3,206.61,2400.0,194.7992,195.0446,194.752,195.0446,2400.0
2020-08-12 11:50:00,206.61,207.01,206.61,207.01,2884.0,195.0446,195.4222,195.0446,195.4222,2884.0
2020-08-12 11:55:00,207.1,207.39,207.1,207.31,1611.0,195.5072,195.781,195.5072,195.7054,1611.0
2020-08-12 12:00:00,207.29,207.71,207.19,207.5,3003.0,195.6865,196.083,195.5921,195.8848,3003.0
2020-08-12 12:05:00,207.55,207.72,207.48,207.67,2409.0,195.932,196.0925,195.8659,196.0453,2409.0
2020-08-12 12:10:00,207.66,207.76,207.51,207.69,2100.0,196.0358,196.1302,195.8942,196.0642,2100.0
2020-08-12 12:15:00,207.67,207.67,207.34,207.34,1195.0,196.0453,196.0453,195.7338,195.7338,1195.0
2020-08-12 12:20:00,207.34,208.0,207.34,208.0,3982.0,195.7338,196.3568,195.7338,196.3568,3982.0
2020-08-12 12:25:00,207.95,207.95,207.75,207.79,1910.0,196.3096,196.3096,196.1208,196.1586,1910.0
2020-08-12 12:30:00,207.89,208.0,207.79,207.94,2620.0,196.253,196.3568,196.1586,196.3002,2620.0
2020-08-12 12:35:00,208.01,208.16,207.98,208.16,1831.0,196.3662,196.5078,196.3379,196.5078,1831.0
2020-08-12 12:40:00,208.26,208.54,208.23,208.38,2020.0,196.6023,196.8666,196.5739,196.7155,2020.0
2020-08-12 12:45:00,208.38,208.38,208.09,208.14,1725.0,196.7155,196.7155,196.4418,196.489,1725.0
2020-08-12 12:50:00,208.26,208.36,208.16,208.36,4489.0,196.6023,196.6967,196.5078,196.6967,4489.0
2020-08-12 12:55:00,208.35,208.5,207.47,207.65,6781.0,196.6872,196.8288,195.8565,196.0264,6781.0
2020-08-12 13:00:00,207.72,207.92,207.59,207.64,2426.0,196.0925,196.2813,195.9698,196.017,2426.0
2020-08-12 13:05:00,207.53,207.78,207.52,207.67,3222.0,195.9131,196.1491,195.9037,196.0453,3222.0
2020-08-12 13:10:00,207.63,207.9,207.58,207.9,2212.0,196.0075,196.2624,195.9603,196.2624,2212.0
2020-08-12 13:15:00,207.9,207.94,207.49,207.49,4916.0,196.2624,196.3002,195.8754,195.8754,4916.0
2020-08-12 13:20:00,207.55,207.77,207.55,207.66,3682.0,195.932,196.1397,195.932,196.0358,3682.0
2020-08-12 13:25:00,207.61,207.69,206.96,206.96,4024.0,195.9886,196.0642,195.375,195.375,4024.0
2020-08-12 13:30:00,207.06,207.19,206.93,207.01,4000.0,195.4694,195.5921,195.3467,195.4222,4000.0
2020-08-12 13:35:00,206.98,207.37,206.95,207.22,20639.0,195.3939,195.7621,195.3656,195.6205,20639.0
2020-08-12 13:40:00,207.19,207.63,207.17,207.62,1985.0,195.5921,196.0075,195.5733,195.9981,1985.0
2020-08-12 13:45:00,207.62,207.84,207.55,207.65,4022.0,195.9981,196.2058,195.932,196.0264,4022.0
2020-08-12 13:50:00,207.65,207.98,207.65,207.89,6000.0,196.0264,196.3379,196.0264,196.253,6000.0
2020-08-12 13:55:00,207.9,208.2,207.84,208.15,6992.0,196.2624,196.5456,196.2058,196.4984,6992.0
2020-08-12 14:00:00,208.14,208.27,207.87,208.11,6410.0,196.489,196.6117,196.2341,196.4606,6410.0
2020-08-12 14:05:00,208.14,208.23,207.83,207.94,4214.0,196.489,196.5739,196.1963,196.3002,4214.0
2020-08-12 14:10:00,207.9,208.26,207.9,208.12,7431.0,196.2624,196.6023,196.2624,196.4701,7431.0
2020-08-12 14:15:00,208.07,208.26,208.05,208.22,1822.0,196.4229,196.6023,196.404,196.5645,1822.0
2020-08-12 14:20:00,208.22,208.29,208.11,208.16,3115.0,196.5645,196.6306,196.4606,196.5078,3115.0
2020-08-12 14:25:00,208.18,208.18,207.61,207.61,5299.0,196.5267,196.5267,195.9886,195.9886,5299.0
2020-08-12 14:30:00,207.56,207.64,207.45,207.45,1829.0,195.9414,196.017,195.8376,195.8376,1829.0
2020-08-12 14:35:00,207.47,207.65,207.36,207.36,2937.0,195.8565,196.0264,195.7526,195.7526,2937.0
2020-08-12 14:40:00,207.34,207.84,207.34,207.72,2221.0,195.7338,196.2058,195.7338,196.0925,2221.0
2020-08-12 14:45:00,207.78,208.15,207.77,208.15,2236.0,196.1491,196.4984,196.1397,196.4984,2236.0
2020-08-12 14:50:00,208.05,208.13,207.87,208.06,2455.0,196.404,196.4795,196.2341,196.4134,2455.0
2020-08-12 14:55:00,208.11,208.13,207.99,208.12,3106.0,196.4606,196.4795,196.3474,196.4701,3106.0
2020-08-12 15:00:00,208.08,208.16,207.95,208.05,3128.0,196.4323,196.5078,196.3096,196.404,3128.0
2020-08-12 15:05:00,208.06,208.18,208.02,208.09,5792.0,196.4134,196.5267,196.3757,196.4418,5792.0
2020-08-12 15:10:00,208.09,208.56,208.05,208.41,15700.0,196.4418,196.8855,196.404,196.7439,15700.0
2020-08-12 15:15:00,208.35,208.74,208.25,208.74,3906.0,196.6872,197.0554,196.5928,197.0554,3906.0
2020-08-12 15:20:00,208.72,208.76,208.43,208.7,7041.0,197.0365,197.0743,196.7627,197.0176,7041.0
2020-08-12 15:25:00,208.59,208.59,208.09,208.09,7932.0,196.9138,196.9138,196.4418,196.4418,7932.0
2020-08-12 15:30:00,208.05,208.05,207.3,207.69,12434.0,196.404,196.404,195.696,196.0642,12434.0
2020-08-12 15:35:00,207.6,207.84,207.52,207.78,6800.0,195.9792,196.2058,195.9037,196.1491,6800.0
2020-08-12 15:40:00,207.91,208.18,207.91,208.09,8789.0,196.2718,196.5267,196.2718,196.4418,8789.0
2020-08-12 15:45:00,208.06,208.14,207.83,207.86,7051.0,196.4134,196.489,196.1963,196.2246,7051.0
2020-08-12 15:50:00,207.89,208.58,207.64,208.1,33526.0,196.253,196.9043,196.017,196.4512,33526.0
2020-08-12 15:55:00,208.02,208.15,207.7,208.05,40457.0,196.3757,196.4984,196.0736,196.404,40457.0
2020-08-13 09:30:00,207.84,209.0,206.92,207.92,23414.0,196.2058,197.3008,195.3373,196.2813,23414.0
2020-08-13 09:35:00,208.2,208.53,207.69,208.42,8141.0,196.5456,196.8571,196.0642,196.7533,8141.0
2020-08-13 09:40:00,208.33,208.68,208.0,208.15,11662.0,196.6683,196.9987,196.3568,196.4984,11662.0
2020-08-13 09:45:00,208.45,208.45,206.79,206.79,7909.0,196.7816,196.7816,195.2145,195.2145,7909.0
2020-08-13 09:50:00,206.87,207.4,206.64,206.64,4984.0,195.2901,195.7904,195.0729,195.0729,4984.0
2020-08-13 09:55:00,207.11,207.52,206.57,207.52,2093.0,195.5166,195.9037,195.0069,195.9037,2093.0
2020-08-13 10:00:00,207.42,207.74,207.29,207.39,4080.0,195.8093,196.1114,195.6865,195.781,4080.0
2020-08-13 10:05:00,207.59,207.66,206.87,207.26,6385.0,195.9698,196.0358,195.2901,195.6582,6385.0
2020-08-13 10:10:00,207.14,207.5,207.03,207.03,1800.0,195.5449,195.8848,195.4411,195.4411,1800.0
2020-08-13 10:15:00,206.77,206.86,206.42,206.75,4170.0,195.1957,195.2806,194.8652,195.1768,4170.0
2020-08-13 10:20:00,206.86,207.4,206.86,207.4,3261.0,195.2806,195.7904,195.2806,195.7904,3261.0
2020-08-13 10:25:00,207.25,207.59,207.08,207.55,5262.0,195.6488,195.9698,195.4883,195.932,5262.0
2020-08-13 10:30:00,207.45,207.78,207.34,207.78,2732.0,195.8376,196.1491,195.7338,196.1491,2732.0
2020-08-13 10:35:00,207.74,207.83,207.35,207.42,1700.0,196.1114,196.1963,195.7432,195.8093,1700.0
2020-08-13 10:40:00,207.32,207.55,207.24,207.45,3035.0,195.7149,195.932,195.6393,195.8376,3035.0
2020-08-13 10:45:00,207.59,207.97,207.38,207.91,6196.0,195.9698,196.3285,195.7715,196.2718,6196.0
2020-08-13 10:50:00,207.85,207.86,207.68,207.73,3392.0,196.2152,196.2246,196.0547,196.1019,3392.0
2020-08-13 10:55:00,207.74,208.22,207.69,208.05,17505.0,196.1114,196.5645,196.0642,196.404,17505.0
2020-08-13 11:00:00,208.04,208.61,208.04,208.44,6499.0,196.3946,196.9327,196.3946,196.7722,6499.0
2020-08-13 11:05:00,208.52,208.73,208.38,208.38,3128.0,196.8477,197.0459,196.7155,196.7155,3128.0
2020-08-13 11:10:00,208.32,208.75,208.2,208.7,3805.0,196.6589,197.0648,196.5456,197.0176,3805.0
2020-08-13 11:15:00,208.62,208.62,208.01,208.16,2903.0,196.9421,196.9421,196.3662,196.5078,2903.0
2020-08-13 11:20:00,208.12,208.29,207.76,207.81,4967.0,196.4701,196.6306,196.1302,196.1774,4967.0
2020-08-13 11:25:00,207.85,208.05,207.65,207.73,2722.0,196.2152,196.404,196.0264,196.1019,2722.0
2020-08-13 11:30:00,207.8,207.8,207.31,207.38,4324.0,196.168,196.168,195.7054,195.7715,4324.0
2020-08-13 11:35:00,207.39,207.93,207.39,207.92,1900.0,195.781,196.2907,195.781,196.2813,1900.0
2020-08-13 11:40:00,207.59,207.71,207.48,207.69,2787.0,195.9698,196.083,195.8659,196.0642,2787.0
2020-08-13 11:45:00,207.68,207.99,207.68,207.88,2550.0,196.0547,196.3474,196.0547,196.2435,2550.0
2020-08-13 11:50:00,207.94,208.03,207.69,207.98,3381.0,196.3002,196.3851,196.0642,196.3379,3381.0
2020-08-13 11:55:00,207.92,207.92,207.84,207.9,646.0,196.2813,196.2813,196.2058,196.2624,646.0
2020-08-13 12:00:00,208.0,208.26,207.96,208.26,9715.0,196.3568,196.6023,196.319,196.6023,9715.0
2020-08-13 12:05:00,208.17,208.27,208.06,208.07,2100.0,196.5173,196.6117,196.4134,196.4229,2100.0
2020-08-13 12:10:00,208.09,208.22,208.04,208.05,1627.0,196.4418,196.5645,196.3946,196.404,1627.0
2020-08-13 12:15:00,207.98,208.35,207.97,208.27,1996.0,196.3379,196.6872,196.3285,196.6117,1996.0
2020-08-13 12:20:00,208.29,208.34,208.15,208.24,1404.0,196.6306,196.6778,196.4984,196.5834,1404.0
2020-08-13 12:25:00,208.18,208.52,208.05,208.5,28531.0,196.5267,196.8477,196.404,196.8288,28531.0
2020-08-13 12:30:00,208.48,208.95,208.45,208.95,5393.0,196.8099,197.2536,196.7816,197.2536,5393.0
2020-08-13 12:35:00,208.88,208.95,208.68,208.73,2300.0,197.1875,197.2536,196.9987,197.0459,2300.0
2020-08-13 12:40:00,208.78,209.13,208.78,208.97,6393.0,197.0931,197.4236,197.0931,197.2725,6393.0
2020-08-13 12:45:00,208.91,209.34,208.91,208.94,5100.0,197.2159,197.6218,197.2159,197.2442,5100.0
2020-08-13 12:50:00,208.98,209.03,208.81,208.97,1760.0,197.2819,197.3291,197.1215,197.2725,1760.0
2020-08-13 12:55:00,209.03,209.18,208.94,209.08,17377.0,197.3291,197.4708,197.2442,197.3764,17377.0
2020-08-13 13:00:00,209.04,209.25,209.0,209.07,5401.0,197.3386,197.5368,197.3008,197.3669,5401.0
2020-08-13 13:05:00,208.91,208.99,208.71,208.87,3845.0,197.2159,197.2914,197.0271,197.1781,3845.0
2020-08-13 13:10:00,208.8,209.19,208.8,209.1,913.0,197.112,197.4802,197.112,197.3952,913.0
2020-08-13 13:15:00,209.09,209.09,208.7,208.9,2745.0,197.3858,197.3858,197.0176,197.2064,2745.0
2020-08-13 13:20:00,208.83,208.95,208.55,208.55,4193.0,197.1403,197.2536,196.876,196.876,4193.0
2020-08-13 13:25:00,208.53,208.67,208.39,208.63,2500.0,196.8571,196.9893,196.725,196.9515,2500.0
2020-08-13 13:30:00,208.66,208.72,208.22,208.35,7652.0,196.9799,197.0365,196.5645,196.6872,7652.0
2020-08-13 13:35:00,208.46,208.6,208.19,208.55,10719.0,196.7911,196.9232,196.5362,196.876,10719.0
2020-08-13 13:40:00,208.59,208.72,208.41,208.63,3100.0,196.9138,197.0365,196.7439,196.9515,3100.0
2020-08-13 13:45:00,208.64,209.12,208.57,209.01,2410.0,196.961,197.4141,196.8949,197.3103,2410.0
2020-08-13 13:50:00,208.98,209.36,208.96,209.08,22482.0,197.2819,197.6407,197.2631,197.3764,22482.0
2020-08-13 13:55:00,209.16,209.2,208.89,208.96,2606.0,197.4519,197.4896,197.197,197.2631,2606.0
2020-08-13 14:00:00,209.0,209.0,208.35,208.65,3801.0,197.3008,197.3008,196.6872,196.9704,3801.0
2020-08-13 14:05:00,208.72,208.78,208.38,208.48,4634.0,197.0365,197.0931,196.7155,196.8099,4634.0
2020-08-13 14:10:00,208.51,208.57,208.1,208.57,5659.0,196.8383,196.8949,196.4512,196.8949,5659.0
2020-08-13 14:15:00,208.55,208.75,208.33,208.35,9626.0,196.876,197.0648,196.6683,196.6872,9626.0
2020-08-13 14:20:00,208.38,208.49,207.96,208.13,11684.0,196.7155,196.8194,196.319,196.4795,11684.0
2020-08-13 14:25:00,208.19,208.54,208.19,208.3,9604.0,196.5362,196.8666,196.5362,196.64,9604.0
2020-08-13 14:30:00,208.17,208.3,207.77,208.21,18288.0,196.5173,196.64,196.1397,196.5551,18288.0
2020-08-13 14:35:00,208.2,208.21,207.81,208.11,9107.0,196.5456,196.5551,196.1774,196.4606,9107.0
2020-08-13 14:40:00,208.27,208.49,208.15,208.15,4743.0,196.6117,196.8194,196.4984,196.4984,4743.0
2020-08-13 14:45:00,208.26,208.76,208.26,208.48,4652.0,196.6023,197.0743,196.6023,196.8099,4652.0
2020-08-13 14:50:00,208.32,208.61,208.04,208.59,8639.0,196.6589,196.9327,196.3946,196.9138,8639.0
2020-08-13 14:55:00,208.55,208.76,208.34,208.76,10292.0,196.876,197.0743,196.6778,197.0743,10292.0
2020-08-13 15:00:00,208.63,208.89,208.44,208.7,17173.0,196.9515,197.197,196.7722,197.0176,17173.0
2020-08-13 15:05:00,208.61,208.83,208.46,208.54,6590.0,196.9327,197.1403,196.7911,196.8666,6590.0
2020-08-13 15:10:00,208.56,208.86,208.56,208.77,5376.0,196.8855,197.1687,196.8855,197.0837,5376.0
2020-08-13 15:15:00,208.72,209.11,208.72,208.8,5548.0,197.0365,197.4047,197.0365,197.112,5548.0
2020-08-13 15:20:00,208.96,209.23,208.82,209.21,6408.0,197.2631,197.518,197.1309,197.4991,6408.0
2020-08-13 15:25:00,209.22,209.26,209.0,209.05,6016.0,197.5085,197.5463,197.3008,197.348,6016.0
2020-08-13 15:30:00,209.12,209.29,208.97,209.2,12465.0,197.4141,197.5746,197.2725,197.4896,12465.0
2020-08-13 15:35:00,209.17,209.33,209.01,209.03,13586.0,197.4613,197.6124,197.3103,197.3291,13586.0
2020-08-13 15:40:00,209.01,209.51,208.97,209.25,12852.0,197.3103,197.7823,197.2725,197.5368,12852.0
2020-08-13 15:45:00,209.28,209.56,209.13,209.56,27951.0,197.5652,197.8295,197.4236,197.8295,27951.0
2020-08-13 15:50:00,209.5,210.26,209.5,209.91,76422.0,197.7728,198.4903,197.7728,198.1599,76422.0
2020-08-13 15:55:00,210.07,210.21,209.78,209.96,83851.0,198.3109,198.4431,198.0372,198.2071,83851.0
2020-08-14 09:30:00,210.15,211.78,209.5,211.5,25431.0,199.2306,200.7759,198.6144,200.5105,25431.0
2020-08-14 09:35:00,211.9,214.32,211.9,214.32,17650.0,200.8897,203.1839,200.8897,203.1839,17650.0
2020-08-14 09:40:00,214.37,215.2,214.2,214.61,24734.0,203.2313,204.0182,203.0702,203.4589,24734.0
2020-08-14 09:45:00,214.5,214.57,213.08,213.38,13054.0,203.3546,203.4209,202.0084,202.2928,13054.0
2020-08-14 09:50:00,213.42,214.24,213.41,213.62,14523.0,202.3307,203.1081,202.3212,202.5203,14523.0
2020-08-14 09:55:00,213.65,213.89,212.61,212.63,13555.0,202.5488,202.7763,201.5628,201.5818,13555.0
2020-08-14 10:00:00,212.84,213.31,211.96,212.08,10743.0,201.7808,202.2264,200.9466,201.0603,10743.0
2020-08-14 10:05:00,212.24,212.52,212.01,212.52,10411.0,201.212,201.4775,200.994,201.4775,10411.0
2020-08-14 10:10:00,212.58,212.99,212.03,212.14,9013.0,201.5344,201.923,201.0129,201.1172,9013.0
2020-08-14 10:15:00,212.17,212.59,211.2,211.43,12140.0,201.1457,201.5438,200.2261,200.4441,12140.0
2020-08-14 10:20:00,211.33,211.4,210.82,211.19,3449.0,200.3493,200.4157,199.8658,200.2166,3449.0
2020-08-14 10:25:00,210.93,211.25,210.3,210.44,4068.0,199.9701,200.2735,199.3728,199.5055,4068.0
2020-08-14 10:30:00,210.43,210.95,210.38,210.68,2792.0,199.4961,199.989,199.4487,199.7331,2792.0
2020-08-14 10:35:00,210.36,210.59,210.09,210.59,7277.0,199.4297,199.6478,199.1737,199.6478,7277.0
2020-08-14 10:40:00,210.68,211.47,210.55,211.45,5360.0,199.7331,200.482,199.6098,200.4631,5360.0
2020-08-14 10:45:00,211.55,211.92,211.44,211.92,11081.0,200.5579,200.9086,200.4536,200.9086,11081.0
2020-08-14 10:50:00,211.91,212.24,211.63,211.64,8156.0,200.8992,201.212,200.6337,200.6432,8156.0
2020-08-14 10:55:00,211.61,211.62,211.18,211.62,3526.0,200.6148,200.6242,200.2071,200.6242,3526.0
2020-08-14 11:00:00,211.63,211.64,211.3,211.48,6813.0,200.6337,200.6432,200.3209,200.4915,6813.0
2020-08-14 11:05:00,211.55,212.11,211.55,211.93,4857.0,200.5579,201.0888,200.5579,200.9181,4857.0
2020-08-14 11:10:00,212.15,212.47,211.99,212.07,4543.0,201.1267,201.4301,200.975,201.0508,4543.0
2020-08-14 11:15:00,212.16,212.34,211.72,211.8,6272.0,201.1362,201.3068,200.719,200.7949,6272.0
2020-08-14 11:20:00,211.86,212.66,211.81,212.57,1465.0,200.8518,201.6102,200.8044,201.5249,1465.0
2020-08-14 11:25:00,212.54,212.68,212.46,212.61,10800.0,201.4964,201.6292,201.4206,201.5628,10800.0
2020-08-14 11:30:00,212.63,212.72,212.45,212.49,13054.0,201.5818,201.6671,201.4111,201.449,13054.0
2020-08-14 11:35:00,212.49,212.49,211.91,211.98,3236.0,201.449,201.449,200.8992,200.9655,3236.0
2020-08-14 11:40:00,212.08,212.21,211.82,211.91,2200.0,201.0603,201.1836,200.8138,200.8992,2200.0
2020-08-14 11:45:00,211.92,212.06,211.56,211.56,4540.0,200.9086,201.0414,200.5673,200.5673,4540.0
2020-08-14 11:50:00,211.5,211.69,211.42,211.5,3093.0,200.5105,200.6906,200.4346,200.5105,3093.0
2020-08-14 11:55:00,211.67,211.85,211.64,211.81,5396.0,200.6716,200.8423,200.6432,200.8044,5396.0
2020-08-14 12:00:00,211.93,212.07,211.88,211.89,4054.0,200.9181,201.0508,200.8707,200.8802,4054.0
2020-08-14 12:05:00,211.92,212.05,211.55,211.62,5763.0,200.9086,201.0319,200.5579,200.6242,5763.0
2020-08-14 12:10:00,211.46,211.59,211.16,211.22,48608.0,200.4725,200.5958,200.1881,200.245,48608.0
2020-08-14 12:15:00,211.22,211.33,211.09,211.2,8223.0,200.245,200.3493,200.1218,200.2261,8223.0
2020-08-14 12:20:00,211.18,211.62,211.1,211.34,20826.0,200.2071,200.6242,200.1313,200.3588,20826.0
2020-08-14 12:25:00,211.44,211.91,211.42,211.75,13014.0,200.4536,200.8992,200.4346,200.7475,13014.0
2020-08-14 12:30:00,211.78,212.15,211.59,212.11,14721.0,200.7759,201.1267,200.5958,201.0888,14721.0
2020-08-14 12:35:00,211.96,212.67,211.93,212.66,16177.0,200.9466,201.6197,200.9181,201.6102,16177.0
2020-08-14 12:40:00,212.39,212.56,212.24,212.24,13904.0,201.3542,201.5154,201.212,201.212,13904.0
2020-08-14 12:45:00,212.16,212.16,212.01,212.01,1600.0,201.1362,201.1362,200.994,200.994,1600.0
2020-08-14 12:50:00,212.12,212.19,212.11,212.17,1695.0,201.0983,201.1646,201.0888,201.1457,1695.0
2020-08-14 12:55:00,212.24,212.24,211.83,211.9,6644.0,201.212,201.212,200.8233,200.8897,6644.0
2020-08-14 13:00:00,211.92,211.92,211.65,211.65,1400.0,200.9086,200.9086,200.6527,200.6527,1400.0
2020-08-14 13:05:00,211.73,211.73,211.39,211.52,2329.0,200.7285,200.7285,200.4062,200.5294,2329.0
2020-08-14 13:10:00,211.44,211.87,211.44,211.87,2900.0,200.4536,200.8612,200.4536,200.8612,2900.0
2020-08-14 13:15:00,211.75,211.82,211.49,211.81,2507.0,200.7475,200.8138,200.501,200.8044,2507.0
2020-08-14 13:20:00,211.75,211.76,211.63,211.72,1880.0,200.7475,200.757,200.6337,200.719,1880.0
2020-08-14 13:25:00,211.66,211.79,211.32,211.36,1590.0,200.6622,200.7854,200.3398,200.3777,1590.0
2020-08-14 13:30:00,211.29,211.53,211.12,211.26,4200.0,200.3114,200.5389,200.1502,200.2829,4200.0
2020-08-14 13:35:00,211.13,211.22,210.78,210.88,1446.0,200.1597,200.245,199.8279,199.9227,1446.0
2020-08-14 13:40:00,210.87,210.93,210.71,210.9,4796.0,199.9132,199.9701,199.7615,199.9416,4796.0
2020-08-14 13:45:00,210.85,210.99,210.83,210.85,2500.0,199.8942,200.027,199.8753,199.8942,2500.0
2020-08-14 13:50:00,210.86,211.13,210.75,210.94,3640.0,199.9037,200.1597,199.7994,199.9796,3640.0
2020-08-14 13:55:00,210.98,211.26,210.97,211.26,2342.0,200.0175,200.2829,200.008,200.2829,2342.0
2020-08-14 14:00:00,211.15,211.15,210.84,210.87,3918.0,200.1787,200.1787,199.8848,199.9132,3918.0
2020-08-14 14:05:00,210.88,211.0,210.76,210.96,2229.0,199.9227,200.0364,199.8089,199.9985,2229.0
2020-08-14 14:10:00,210.84,211.04,210.84,211.01,2200.0,199.8848,200.0744,199.8848,200.0459,2200.0
2020-08-14 14:15:00,211.09,211.09,210.75,210.89,3619.0,200.1218,200.1218,199.7994,199.9322,3619.0
2020-08-14 14:20:00,210.86,211.19,210.84,210.97,9937.0,199.9037,200.2166,199.8848,200.008,9937.0
2020-08-14 14:25:00,210.96,211.21,210.8,210.97,5606.0,199.9985,200.2355,199.8468,200.008,5606.0
2020-08-14 14:30:00,211.16,211.54,211.14,211.51,1449.0,200.1881,200.5484,200.1692,200.5199,1449.0
2020-08-14 14:35:00,211.41,211.41,211.11,211.11,2981.0,200.4251,200.4251,200.1407,200.1407,2981.0
2020-08-14 14:40:00,211.14,211.15,210.72,210.9,8645.0,200.1692,200.1787,199.771,199.9416,8645.0
2020-08-14 14:45:00,210.92,211.01,210.76,211.01,3320.0,199.9606,200.0459,199.8089,200.0459,3320.0
2020-08-14 14:50:00,211.05,211.18,210.9,211.15,5267.0,200.0838,200.2071,199.9416,200.1787,5267.0
2020-08-14 14:55:00,211.18,211.18,211.06,211.06,3139.0,200.2071,200.2071,200.0933,200.0933,3139.0
2020-08-14 15:00:00,211.01,211.07,210.83,210.83,15109.0,200.0459,200.1028,199.8753,199.8753,15109.0
2020-08-14 15:05:00,210.87,211.22,210.87,211.07,4087.0,199.9132,200.245,199.9132,200.1028,4087.0
2020-08-14 15:10:00,210.91,211.03,210.49,210.55,4678.0,199.9511,200.0649,199.5529,199.6098,4678.0
2020-08-14 15:15:00,210.49,210.56,210.29,210.34,22758.0,199.5529,199.6193,199.3633,199.4107,22758.0
2020-08-14 15:20:00,210.39,210.44,210.21,210.31,12013.0,199.4581,199.5055,199.2875,199.3823,12013.0
2020-08-14 15:25:00,210.28,210.67,210.27,210.66,7998.0,199.3539,199.7236,199.3444,199.7141,7998.0
2020-08-14 15:30:00,210.61,211.02,210.55,211.0,17489.0,199.6667,200.0554,199.6098,200.0364,17489.0
2020-08-14 15:35:00,210.91,211.09,210.89,211.0,8786.0,199.9511,200.1218,199.9322,200.0364,8786.0
2020-08-14 15:40:00,210.92,211.25,210.86,211.23,13797.0,199.9606,200.2735,199.9037,200.2545,13797.0
2020-08-14 15:45:00,211.22,211.58,211.04,211.04,25651.0,200.245,200.5863,200.0744,200.0744,25651.0
2020-08-14 15:50:00,211.05,211.85,210.74,211.73,55967.0,200.0838,200.8423,199.79,200.7285,55967.0
2020-08-14 15:55:00,211.75,211.87,211.47,211.64,34135.0,200.7475,200.8612,200.482,200.6432,34135.0
2020-08-17 09:30:00,213.19,215.95,213.19,214.0,53478.0,202.1127,204.7292,202.1127,202.8806,53478.0
2020-08-17 09:35:00,214.0,214.96,213.43,214.75,22972.0,202.8806,203.7907,202.3402,203.5916,22972.0
2020-08-17 09:40:00,214.76,215.56,214.02,214.13,11940.0,203.6011,204.3595,202.8995,203.0038,11940.0
2020-08-17 09:45:00,214.37,214.46,212.81,212.84,23551.0,203.2313,203.3167,201.7524,201.7808,23551.0
2020-08-17 09:50:00,212.84,214.0,212.84,213.84,9637.0,201.7808,202.8806,201.7808,202.7289,9637.0
2020-08-17 09:55:00,213.99,214.1,213.34,213.5,3429.0,202.8711,202.9754,202.2549,202.4065,3429.0
2020-08-17 10:00:00,213.21,213.65,213.13,213.65,7767.0,202.1316,202.5488,202.0558,202.5488,7767.0
2020-08-17 10:05:00,213.69,214.42,213.61,214.42,3700.0,202.5867,203.2787,202.5108,203.2787,3700.0
2020-08-17 10:10:00,214.57,214.7,214.24,214.24,2900.0,203.4209,203.5442,203.1081,203.1081,2900.0
2020-08-17 10:15:00,214.0,214.33,214.0,214.27,3256.0,202.8806,203.1934,202.8806,203.1365,3256.0
2020-08-17 10:20:00,214.2,214.27,213.95,213.97,2016.0,203.0702,203.1365,202.8332,202.8521,2016.0
2020-08-17 10:25:00,213.9,214.44,213.9,214.39,3000.0,202.7858,203.2977,202.7858,203.2503,3000.0
2020-08-17 10:30:00,214.3,214.34,214.04,214.11,1700.0,203.165,203.2029,202.9185,202.9849,1700.0
2020-08-17 10:35:00,213.85,213.99,213.78,213.78,1800.0,202.7384,202.8711,202.672,202.672,1800.0
2020-08-17 10:40:00,213.68,213.95,213.46,213.46,4236.0,202.5772,202.8332,202.3686,202.3686,4236.0
2020-08-17 10:45:00,213.22,213.61,213.11,213.52,2692.0,202.1411,202.5108,202.0368,202.4255,2692.0
2020-08-17 10:50:00,213.59,213.93,213.55,213.82,3898.0,202.4919,202.8142,202.4539,202.7099,3898.0
2020-08-17 10:55:00,213.63,213.89,213.51,213.72,2440.0,202.5298,202.7763,202.416,202.6151,2440.0
2020-08-17 11:00:00,213.74,213.91,213.56,213.75,2680.0,202.6341,202.7952,202.4634,202.6436,2680.0
2020-08-17 11:05:00,213.91,214.44,213.78,214.44,2300.0,202.7952,203.2977,202.672,203.2977,2300.0
2020-08-17 11:10:00,214.52,215.37,214.52,215.29,13676.0,203.3735,204.1794,203.3735,204.1035,13676.0
2020-08-17 11:15:00,215.23,215.79,215.15,215.71,2850.0,204.0467,204.5776,203.9708,204.5017,2850.0
2020-08-17 11:20:00,215.55,215.7,215.4,215.5,4820.0,204.35,204.4922,204.2078,204.3026,4820.0
2020-08-17 11:25:00,215.6,215.73,215.51,215.63,2400.0,204.3974,204.5207,204.3121,204.4259,2400.0
2020-08-17 11:30:00,215.71,215.74,215.5,215.55,2604.0,204.5017,204.5302,204.3026,204.35,2604.0
2020-08-17 11:35:00,215.55,216.43,215.55,216.39,8900.0,204.35,205.1843,204.35,205.1464,8900.0
2020-08-17 11:40:00,216.38,217.0,216.29,216.88,14335.0,205.1369,205.7247,205.0516,205.6109,14335.0
2020-08-17 11:45:00,216.91,217.03,216.73,216.85,8228.0,205.6394,205.7531,205.4687,205.5825,8228.0
2020-08-17 11:50:00,216.76,217.07,216.63,216.96,9976.0,205.4972,205.791,205.3739,205.6868,9976.0
2020-08-17 11:55:00,217.09,217.33,216.99,217.31,4050.0,205.81,206.0375,205.7152,206.0186,4050.0
2020-08-17 12:00:00,217.24,217.24,216.73,216.83,3615.0,205.9522,205.9522,205.4687,205.5635,3615.0
2020-08-17 12:05:00,216.76,216.83,216.1,216.16,4949.0,205.4972,205.5635,204.8715,204.9283,4949.0
2020-08-17 12:10:00,216.03,216.09,215.79,216.09,6536.0,204.8051,204.862,204.5776,204.862,6536.0
2020-08-17 12:15:00,216.16,216.2,215.96,216.03,6302.0,204.9283,204.9663,204.7387,204.8051,6302.0
2020-08-17 12:20:00,216.01,216.33,216.0,216.33,5340.0,204.7861,205.0895,204.7766,205.0895,5340.0
2020-08-17 12:25:00,216.44,216.44,216.26,216.32,3846.0,205.1938,205.1938,205.0231,205.08,3846.0
2020-08-17 12:30:00,216.31,216.38,216.24,216.29,1750.0,205.0705,205.1369,205.0042,205.0516,1750.0
2020-08-17 12:35:00,216.38,216.96,216.38,216.96,6221.0,205.1369,205.6868,205.1369,205.6868,6221.0
2020-08-17 12:40:00,217.02,217.43,216.93,217.43,9966.0,205.7436,206.1323,205.6583,206.1323,9966.0
2020-08-17 12:45:00,217.38,217.91,217.23,217.91,8171.0,206.0849,206.5874,205.9427,206.5874,8171.0
2020-08-17 12:50:00,218.0,218.29,217.77,217.81,9637.0,206.6727,206.9477,206.4547,206.4926,9637.0
2020-08-17 12:55:00,217.73,217.84,217.34,217.39,4763.0,206.4168,206.521,206.047,206.0944,4763.0
2020-08-17 13:00:00,217.42,217.53,217.16,217.32,7313.0,206.1229,206.2271,205.8764,206.0281,7313.0
2020-08-17 13:05:00,217.48,217.88,217.39,217.73,5400.0,206.1797,206.559,206.0944,206.4168,5400.0
2020-08-17 13:10:00,218.05,218.39,217.96,218.3,5641.0,206.7201,207.0425,206.6348,206.9571,5641.0
2020-08-17 13:15:00,218.36,218.48,218.08,218.3,5791.0,207.014,207.1278,206.7486,206.9571,5791.0
2020-08-17 13:20:00,218.45,218.49,218.27,218.34,7603.0,207.0993,207.1373,206.9287,206.9951,7603.0
2020-08-17 13:25:00,218.26,218.57,218.13,218.39,6958.0,206.9192,207.2131,206.796,207.0425,6958.0
2020-08-17 13:30:00,218.42,218.42,217.82,218.02,4200.0,207.0709,207.0709,206.5021,206.6917,4200.0
2020-08-17 13:35:00,218.01,218.11,217.88,217.98,3448.0,206.6822,206.777,206.559,206.6538,3448.0
2020-08-17 13:40:00,217.86,218.1,217.84,218.01,4560.0,206.54,206.7675,206.521,206.6822,4560.0
2020-08-17 13:45:00,218.03,218.27,218.01,218.24,2152.0,206.7012,206.9287,206.6822,206.9003,2152.0
2020-08-17 13:50:00,218.2,218.26,218.03,218.15,2114.0,206.8623,206.9192,206.7012,206.8149,2114.0
2020-08-17 13:55:00,218.07,218.07,218.02,218.02,975.0,206.7391,206.7391,206.6917,206.6917,975.0
2020-08-17 14:00:00,218.02,218.08,217.88,217.97,4058.0,206.6917,206.7486,206.559,206.6443,4058.0
2020-08-17 14:05:00,217.97,218.16,217.97,218.14,2503.0,206.6443,206.8244,206.6443,206.8055,2503.0
2020-08-17 14:10:00,218.16,218.4,218.06,218.25,4970.0,206.8244,207.0519,206.7296,206.9097,4970.0
2020-08-17 14:15:00,218.32,218.55,218.24,218.35,5392.0,206.9761,207.1941,206.9003,207.0045,5392.0
2020-08-17 14:20:00,218.32,218.52,218.24,218.4,4900.0,206.9761,207.1657,206.9003,207.0519,4900.0
2020-08-17 14:25:00,218.46,218.46,217.93,217.95,3136.0,207.1088,207.1088,206.6064,206.6253,3136.0
2020-08-17 14:30:00,217.88,217.91,217.59,217.7,7628.0,206.559,206.5874,206.284,206.3883,7628.0
2020-08-17 14:35:00,217.74,217.78,217.61,217.7,7054.0,206.4262,206.4642,206.303,206.3883,7054.0
2020-08-17 14:40:00,217.61,217.76,217.56,217.76,3000.0,206.303,206.4452,206.2556,206.4452,3000.0
2020-08-17 14:45:00,217.76,217.88,217.67,217.88,4600.0,206.4452,206.559,206.3599,206.559,4600.0
2020-08-17 14:50:00,217.95,217.95,217.72,217.79,6256.0,206.6253,206.6253,206.4073,206.4736,6256.0
2020-08-17 14:55:00,217.82,218.08,217.79,217.97,5797.0,206.5021,206.7486,206.4736,206.6443,5797.0
2020-08-17 15:00:00,217.95,218.03,217.76,217.76,4102.0,206.6253,206.7012,206.4452,206.4452,4102.0
2020-08-17 15:05:00,217.71,217.71,217.5,217.62,5296.0,206.3978,206.3978,206.1987,206.3125,5296.0
2020-08-17 15:10:00,217.58,217.6,217.12,217.26,9186.0,206.2746,206.2935,205.8385,205.9712,9186.0
2020-08-17 15:15:00,217.22,217.68,217.22,217.49,8193.0,205.9333,206.3694,205.9333,206.1892,8193.0
2020-08-17 15:20:00,217.49,217.62,217.41,217.62,5256.0,206.1892,206.3125,206.1134,206.3125,5256.0
2020-08-17 15:25:00,217.59,217.72,217.51,217.65,4378.0,206.284,206.4073,206.2082,206.3409,4378.0
2020-08-17 15:30:00,217.68,217.73,217.52,217.58,8146.0,206.3694,206.4168,206.2177,206.2746,8146.0
2020-08-17 15:35:00,217.68,217.69,217.34,217.34,10744.0,206.3694,206.3788,206.047,206.047,10744.0
2020-08-17 15:40:00,217.3,217.73,217.24,217.63,12151.0,206.0091,206.4168,205.9522,206.322,12151.0
2020-08-17 15:45:00,217.46,217.69,217.4,217.4,21331.0,206.1608,206.3788,206.1039,206.1039,21331.0
2020-08-17 15:50:00,217.42,217.86,216.82,216.82,38144.0,206.1229,206.54,205.554,205.554,38144.0
2020-08-17 15:55:00,216.82,217.0,216.61,216.63,57643.0,205.554,205.7247,205.355,205.3739,57643.0
2020-08-18 09:30:00,217.71,217.9,217.03,217.73,14376.0,206.3978,206.5779,205.7531,206.4168,14376.0
2020-08-18 09:35:00,217.72,217.72,216.42,216.65,5502.0,206.4073,206.4073,205.1748,205.3929,5502.0
2020-08-18 09:40:00,216.86,216.86,215.63,215.9,5285.0,205.592,205.592,204.4259,204.6818,5285.0
2020-08-18 09:45:00,215.84,216.06,215.01,215.08,5270.0,204.625,204.8335,203.8381,203.9045,5270.0
2020-08-18 09:50:00,215.17,215.43,214.48,214.56,10418.0,203.9898,204.2363,203.3356,203.4115,10418.0
2020-08-18 09:55:00,214.28,214.35,213.68,213.68,6048.0,203.146,203.2124,202.5772,202.5772,6048.0
2020-08-18 10:00:00,213.72,214.0,213.55,213.72,10179.0,202.6151,202.8806,202.4539,202.6151,10179.0
2020-08-18 10:05:00,213.64,213.86,213.19,213.41,10749.0,202.5393,202.7478,202.1127,202.3212,10749.0
2020-08-18 10:10:00,213.33,213.9,213.26,213.81,6412.0,202.2454,202.7858,202.179,202.7004,6412.0
2020-08-18 10:15:00,213.86,213.97,213.37,213.56,7510.0,202.7478,202.8521,202.2833,202.4634,7510.0
2020-08-18 10:20:00,213.4,213.4,212.73,212.8,9534.0,202.3117,202.3117,201.6766,201.7429,9534.0
2020-08-18 10:25:00,212.71,213.17,212.33,212.62,12061.0,201.6576,202.0937,201.2973,201.5723,12061.0
2020-08-18 10:30:00,212.31,213.09,211.83,213.09,15197.0,201.2784,202.0179,200.8233,202.0179,15197.0
2020-08-18 10:35:00,213.03,213.18,212.79,212.79,6384.0,201.961,202.1032,201.7334,201.7334,6384.0
2020-08-18 10:40:00,212.77,213.4,212.5,213.27,6860.0,201.7145,202.3117,201.4585,202.1885,6860.0
2020-08-18 10:45:00,213.16,213.42,213.14,213.33,3206.0,202.0842,202.3307,202.0653,202.2454,3206.0
2020-08-18 10:50:00,213.28,213.49,213.15,213.15,3400.0,202.198,202.3971,202.0747,202.0747,3400.0
2020-08-18 10:55:00,213.06,213.06,212.78,213.02,3400.0,201.9894,201.9894,201.724,201.9515,3400.0
2020-08-18 11:00:00,213.05,213.28,212.85,212.91,3904.0,201.9799,202.198,201.7903,201.8472,3904.0
2020-08-18 11:05:00,212.91,213.39,212.86,213.39,3400.0,201.8472,202.3023,201.7998,202.3023,3400.0
2020-08-18 11:10:00,213.4,213.41,213.02,213.04,3932.0,202.3117,202.3212,201.9515,201.9704,3932.0
2020-08-18 11:15:00,213.0,213.07,212.86,213.05,3430.0,201.9325,201.9989,201.7998,201.9799,3430.0
2020-08-18 11:20:00,213.0,213.14,212.81,213.14,3900.0,201.9325,202.0653,201.7524,202.0653,3900.0
2020-08-18 11:25:00,213.16,213.22,212.98,212.98,3000.0,202.0842,202.1411,201.9136,201.9136,3000.0
2020-08-18 11:30:00,212.92,213.21,212.86,213.21,2650.0,201.8567,202.1316,201.7998,202.1316,2650.0
2020-08-18 11:35:00,213.2,213.52,213.2,213.29,5504.0,202.1221,202.4255,202.1221,202.2075,5504.0
2020-08-18 11:40:00,213.42,213.42,213.12,213.14,4100.0,202.3307,202.3307,202.0463,202.0653,4100.0
2020-08-18 11:45:00,213.05,213.05,212.66,212.71,2891.0,201.9799,201.9799,201.6102,201.6576,2891.0
2020-08-18 11:50:00,212.69,213.11,212.66,213.11,2450.0,201.6386,202.0368,201.6102,202.0368,2450.0
2020-08-18 11:55:00,213.11,213.29,212.94,213.0,2399.0,202.0368,202.2075,201.8756,201.9325,2399.0
2020-08-18 12:00:00,213.0,213.06,212.66,212.66,3410.0,201.9325,201.9894,201.6102,201.6102,3410.0
2020-08-18 12:05:00,212.65,212.86,212.59,212.86,800.0,201.6007,201.7998,201.5438,201.7998,800.0
2020-08-18 12:10:00,212.87,213.27,212.83,213.22,5745.0,201.8093,202.1885,201.7714,202.1411,5745.0
2020-08-18 12:15:00,213.24,213.25,212.97,213.1,3340.0,202.1601,202.1695,201.9041,202.0273,3340.0
2020-08-18 12:20:00,213.17,213.26,213.1,213.14,2805.0,202.0937,202.179,202.0273,202.0653,2805.0
2020-08-18 12:25:00,213.15,213.35,213.13,213.23,4306.0,202.0747,202.2643,202.0558,202.1506,4306.0
2020-08-18 12:30:00,213.28,213.39,212.97,213.04,6800.0,202.198,202.3023,201.9041,201.9704,6800.0
2020-08-18 12:35:00,212.96,213.0,212.77,212.92,3702.0,201.8946,201.9325,201.7145,201.8567,3702.0
2020-08-18 12:40:00,212.8,212.99,212.69,212.96,14529.0,201.7429,201.923,201.6386,201.8946,14529.0
2020-08-18 12:45:00,212.95,213.03,212.62,212.8,7926.0,201.8851,201.961,201.5723,201.7429,7926.0
2020-08-18 12:50:00,212.8,212.8,212.42,212.46,7170.0,201.7429,201.7429,201.3827,201.4206,7170.0
2020-08-18 12:55:00,212.46,212.53,212.27,212.28,17493.0,201.4206,201.4869,201.2405,201.2499,17493.0
2020-08-18 13:00:00,212.24,212.24,212.05,212.12,4600.0,201.212,201.212,201.0319,201.0983,4600.0
2020-08-18 13:05:00,212.11,212.68,212.11,212.68,4630.0,201.0888,201.6292,201.0888,201.6292,4630.0
2020-08-18 13:10:00,212.7,212.7,212.34,212.45,1507.0,201.6481,201.6481,201.3068,201.4111,1507.0
2020-08-18 13:15:00,212.32,212.32,212.12,212.2,1000.0,201.2879,201.2879,201.0983,201.1741,1000.0
2020-08-18 13:20:00,212.2,212.23,212.0,212.06,2220.0,201.1741,201.2025,200.9845,201.0414,2220.0
2020-08-18 13:25:00,212.15,212.3,212.13,212.26,1428.0,201.1267,201.2689,201.1077,201.231,1428.0
2020-08-18 13:30:00,212.28,212.44,212.28,212.31,1086.0,201.2499,201.4016,201.2499,201.2784,1086.0
2020-08-18 13:35:00,212.36,212.54,212.35,212.54,3900.0,201.3258,201.4964,201.3163,201.4964,3900.0
2020-08-18 13:40:00,212.52,212.88,212.44,212.81,6730.0,201.4775,201.8188,201.4016,201.7524,6730.0
2020-08-18 13:45:00,212.8,212.92,212.63,212.7,6114.0,201.7429,201.8567,201.5818,201.6481,6114.0
2020-08-18 13:50:00,212.72,212.72,212.51,212.53,4039.0,201.6671,201.6671,201.468,201.4869,4039.0
2020-08-18 13:55:00,212.44,212.46,212.14,212.37,4153.0,201.4016,201.4206,201.1172,201.3353,4153.0
2020-08-18 14:00:00,212.33,212.33,212.02,212.02,3079.0,201.2973,201.2973,201.0034,201.0034,3079.0
2020-08-18 14:05:00,212.03,212.15,211.96,212.15,4837.0,201.0129,201.1267,200.9466,201.1267,4837.0
2020-08-18 14:10:00,212.17,212.24,211.87,211.87,3701.0,201.1457,201.212,200.8612,200.8612,3701.0
2020-08-18 14:15:00,211.93,211.98,211.7,211.88,34789.0,200.9181,200.9655,200.7001,200.8707,34789.0
2020-08-18 14:20:00,211.84,212.06,211.37,211.92,32140.0,200.8328,201.0414,200.3872,200.9086,32140.0
2020-08-18 14:25:00,211.91,211.91,211.57,211.59,1800.0,200.8992,200.8992,200.5768,200.5958,1800.0
2020-08-18 14:30:00,211.62,211.66,211.36,211.44,10799.0,200.6242,200.6622,200.3777,200.4536,10799.0
2020-08-18 14:35:00,211.45,211.62,211.41,211.59,4015.0,200.4631,200.6242,200.4251,200.5958,4015.0
2020-08-18 14:40:00,211.65,211.78,211.65,211.71,2118.0,200.6527,200.7759,200.6527,200.7096,2118.0
2020-08-18 14:45:00,211.62,211.62,211.45,211.56,3631.0,200.6242,200.6242,200.4631,200.5673,3631.0
2020-08-18 14:50:00,211.63,211.81,211.61,211.72,3150.0,200.6337,200.8044,200.6148,200.719,3150.0
2020-08-18 14:55:00,211.71,211.82,211.6,211.6,3885.0,200.7096,200.8138,200.6053,200.6053,3885.0
2020-08-18 15:00:00,211.67,211.75,211.55,211.75,2888.0,200.6716,200.7475,200.5579,200.7475,2888.0
2020-08-18 15:05:00,211.82,211.87,211.75,211.83,2118.0,200.8138,200.8612,200.7475,200.8233,2118.0
2020-08-18 15:10:00,211.87,212.0,211.82,212.0,2601.0,200.8612,200.9845,200.8138,200.9845,2601.0
2020-08-18 15:15:00,211.99,212.05,211.86,211.98,4270.0,200.975,201.0319,200.8518,200.9655,4270.0
2020-08-18 15:20:00,212.04,212.24,212.02,212.22,4412.0,201.0224,201.212,201.0034,201.1931,4412.0
2020-08-18 15:25:00,212.11,212.11,211.91,212.0,2900.0,201.0888,201.0888,200.8992,200.9845,2900.0
2020-08-18 15:30:00,212.1,212.15,211.91,212.06,6492.0,201.0793,201.1267,200.8992,201.0414,6492.0
2020-08-18 15:35:00,212.05,212.11,211.85,211.88,3805.0,201.0319,201.0888,200.8423,200.8707,3805.0
2020-08-18 15:40:00,211.9,212.11,211.9,212.1,8118.0,200.8897,201.0888,200.8897,201.0793,8118.0
2020-08-18 15:45:00,212.02,212.14,211.81,211.81,7752.0,201.0034,201.1172,200.8044,200.8044,7752.0
2020-08-18 15:50:00,211.81,211.85,211.65,211.67,15604.0,200.8044,200.8423,200.6527,200.6716,15604.0
2020-08-18 15:55:00,211.69,211.93,211.62,211.76,33639.0,200.6906,200.9181,200.6242,200.757,33639.0
2020-08-19 09:30:00,212.71,212.72,211.64,212.04,13376.0,201.6576,201.6671,200.6432,201.0224,13376.0
2020-08-19 09:35:00,212.15,212.15,210.75,210.75,6788.0,201.1267,201.1267,199.7994,199.7994,6788.0
2020-08-19 09:40:00,210.86,212.0,210.1,211.73,7002.0,199.9037,200.9845,199.1832,200.7285,7002.0
2020-08-19 09:45:00,211.79,211.79,210.7,210.75,4484.0,200.7854,200.7854,199.752,199.7994,4484.0
2020-08-19 09:50:00,210.61,210.61,209.6,210.39,8308.0,199.6667,199.6667,198.7092,199.4581,8308.0
2020-08-19 09:55:00,210.38,210.51,209.51,210.03,5757.0,199.4487,199.5719,198.6239,199.1168,5757.0
2020-08-19 10:00:00,210.12,210.53,209.63,210.32,7732.0,199.2022,199.5909,198.7376,199.3918,7732.0
2020-08-19 10:05:00,210.28,210.41,210.03,210.03,8299.0,199.3539,199.4771,199.1168,199.1168,8299.0
2020-08-19 10:10:00,210.04,210.22,209.81,210.21,4450.0,199.1263,199.297,198.9083,199.2875,4450.0
2020-08-19 10:15:00,210.2,210.6,210.2,210.6,14262.0,199.278,199.6572,199.278,199.6572,14262.0
2020-08-19 10:20:00,210.75,210.83,210.3,210.63,4900.0,199.7994,199.8753,199.3728,199.6857,4900.0
2020-08-19 10:25:00,210.63,210.63,210.39,210.46,1300.0,199.6857,199.6857,199.4581,199.5245,1300.0
2020-08-19 10:30:00,210.35,210.7,210.35,210.56,2300.0,199.4202,199.752,199.4202,199.6193,2300.0
2020-08-19 10:35:00,210.47,210.59,210.22,210.22,2745.0,199.534,199.6478,199.297,199.297,2745.0
2020-08-19 10:40:00,210.16,210.25,209.98,210.25,2934.0,199.2401,199.3254,199.0694,199.3254,2934.0
2020-08-19 10:45:00,210.18,210.25,210.04,210.2,3817.0,199.2591,199.3254,199.1263,199.278,3817.0
2020-08-19 10:50:00,210.0,210.25,210.0,210.25,2000.0,199.0884,199.3254,199.0884,199.3254,2000.0
2020-08-19 10:55:00,210.12,210.35,210.11,210.35,3786.0,199.2022,199.4202,199.1927,199.4202,3786.0
2020-08-19 11:00:00,210.41,210.84,210.4,210.81,21612.0,199.4771,199.8848,199.4676,199.8563,21612.0
2020-08-19 11:05:00,210.85,210.86,210.56,210.57,8700.0,199.8942,199.9037,199.6193,199.6288,8700.0
2020-08-19 11:10:00,210.55,210.63,210.28,210.32,4867.0,199.6098,199.6857,199.3539,199.3918,4867.0
2020-08-19 11:15:00,210.19,210.72,210.19,210.69,4521.0,199.2685,199.771,199.2685,199.7426,4521.0
2020-08-19 11:20:00,210.84,210.84,210.49,210.5,4200.0,199.8848,199.8848,199.5529,199.5624,4200.0
2020-08-19 11:25:00,210.53,210.62,210.35,210.58,4751.0,199.5909,199.6762,199.4202,199.6383,4751.0
2020-08-19 11:30:00,210.62,210.81,210.62,210.7,3280.0,199.6762,199.8563,199.6762,199.752,3280.0
2020-08-19 11:35:00,210.84,210.84,210.7,210.79,2100.0,199.8848,199.8848,199.752,199.8374,2100.0
2020-08-19 11:40:00,210.69,210.76,210.59,210.66,3200.0,199.7426,199.8089,199.6478,199.7141,3200.0
2020-08-19 11:45:00,210.66,210.79,210.5,210.79,1850.0,199.7141,199.8374,199.5624,199.8374,1850.0
2020-08-19 11:50:00,210.93,211.13,210.9,211.0,3904.0,199.9701,200.1597,199.9416,200.0364,3904.0
2020-08-19 11:55:00,211.01,211.05,211.0,211.03,900.0,200.0459,200.0838,200.0364,200.0649,900.0
2020-08-19 12:00:00,211.06,211.57,211.03,211.52,6100.0,200.0933,200.5768,200.0649,200.5294,6100.0
2020-08-19 12:05:00,211.5,211.54,211.31,211.31,2500.0,200.5105,200.5484,200.3303,200.3303,2500.0
2020-08-19 12:10:00,211.37,211.69,211.37,211.58,3635.0,200.3872,200.6906,200.3872,200.5863,3635.0
2020-08-19 12:15:00,211.54,211.58,211.29,211.29,1765.0,200.5484,200.5863,200.3114,200.3114,1765.0
2020-08-19 12:20:00,211.22,211.32,211.04,211.17,3074.0,200.245,200.3398,200.0744,200.1976,3074.0
2020-08-19 12:25:00,211.26,211.26,211.1,211.1,2800.0,200.2829,200.2829,200.1313,200.1313,2800.0
2020-08-19 12:30:00,211.06,211.16,210.97,211.05,2700.0,200.0933,200.1881,200.008,200.0838,2700.0
2020-08-19 12:35:00,211.02,211.2,210.98,211.2,1900.0,200.0554,200.2261,200.0175,200.2261,1900.0
2020-08-19 12:40:00,211.17,211.17,210.96,211.01,3333.0,200.1976,200.1976,199.9985,200.0459,3333.0
2020-08-19 12:45:00,210.98,211.05,210.89,210.9,1000.0,200.0175,200.0838,199.9322,199.9416,1000.0
2020-08-19 12:50:00,210.95,211.34,210.95,211.27,3500.0,199.989,200.3588,199.989,200.2924,3500.0
2020-08-19 12:55:00,211.27,211.27,211.16,211.25,3091.0,200.2924,200.2924,200.1881,200.2735,3091.0
2020-08-19 13:00:00,211.21,211.25,210.9,211.06,9270.0,200.2355,200.2735,199.9416,200.0933,9270.0
2020-08-19 13:05:00,211.01,211.12,210.99,211.08,3900.0,200.0459,200.1502,200.027,200.1123,3900.0
2020-08-19 13:10:00,211.07,211.19,211.07,211.15,2405.0,200.1028,200.2166,200.1028,200.1787,2405.0
2020-08-19 13:15:00,211.21,211.41,211.18,211.21,5300.0,200.2355,200.4251,200.2071,200.2355,5300.0
2020-08-19 13:20:00,211.25,211.27,211.1,211.2,10925.0,200.2735,200.2924,200.1313,200.2261,10925.0
2020-08-19 13:25:00,211.29,211.29,211.12,211.15,2500.0,200.3114,200.3114,200.1502,200.1787,2500.0
2020-08-19 13:30:00,211.24,211.52,211.24,211.51,5509.0,200.264,200.5294,200.264,200.5199,5509.0
2020-08-19 13:35:00,211.48,211.6,211.44,211.56,4283.0,200.4915,200.6053,200.4536,200.5673,4283.0
2020-08-19 13:40:00,211.53,211.53,211.38,211.39,1200.0,200.5389,200.5389,200.3967,200.4062,1200.0
2020-08-19 13:45:00,211.43,211.74,211.43,211.74,2356.0,200.4441,200.738,200.4441,200.738,2356.0
2020-08-19 13:50:00,211.67,211.75,211.64,211.75,1223.0,200.6716,200.7475,200.6432,200.7475,1223.0
2020-08-19 13:55:00,211.61,211.91,211.55,211.89,3710.0,200.6148,200.8992,200.5579,200.8802,3710.0
2020-08-19 14:00:00,211.94,212.03,211.79,212.02,3788.0,200.9276,201.0129,200.7854,201.0034,3788.0
2020-08-19 14:05:00,211.83,211.83,211.22,211.36,3257.0,200.8233,200.8233,200.245,200.3777,3257.0
2020-08-19 14:10:00,211.1,211.27,210.83,210.83,3000.0,200.1313,200.2924,199.8753,199.8753,3000.0
2020-08-19 14:15:00,210.75,210.75,210.39,210.39,1600.0,199.7994,199.7994,199.4581,199.4581,1600.0
2020-08-19 14:20:00,210.32,210.39,209.49,209.97,9342.0,199.3918,199.4581,198.6049,199.06,9342.0
2020-08-19 14:25:00,210.12,210.39,209.74,210.07,11214.0,199.2022,199.4581,198.8419,199.1548,11214.0
2020-08-19 14:30:00,210.37,210.4,209.88,210.28,6051.0,199.4392,199.4676,198.9746,199.3539,6051.0
2020-08-19 14:35:00,210.53,210.53,210.13,210.4,1142.0,199.5909,199.5909,199.2117,199.4676,1142.0
2020-08-19 14:40:00,210.53,210.59,210.3,210.33,3635.0,199.5909,199.6478,199.3728,199.4013,3635.0
2020-08-19 14:45:00,210.58,210.97,210.5,210.74,13172.0,199.6383,200.008,199.5624,199.79,13172.0
2020-08-19 14:50:00,210.86,210.94,210.83,210.91,3194.0,199.9037,199.9796,199.8753,199.9511,3194.0
2020-08-19 14:55:00,210.91,211.58,210.85,211.09,7224.0,199.9511,200.5863,199.8942,200.1218,7224.0
2020-08-19 15:00:00,211.03,211.12,210.83,210.86,7490.0,200.0649,200.1502,199.8753,199.9037,7490.0
2020-08-19 15:05:00,210.91,210.94,210.75,210.86,3060.0,199.9511,199.9796,199.7994,199.9037,3060.0
2020-08-19 15:10:00,210.88,211.04,210.85,210.92,4590.0,199.9227,200.0744,199.8942,199.9606,4590.0
2020-08-19 15:15:00,210.95,210.95,210.64,210.82,3209.0,199.989,199.989,199.6952,199.8658,3209.0
2020-08-19 15:20:00,210.69,210.98,210.56,210.57,4318.0,199.7426,200.0175,199.6193,199.6288,4318.0
2020-08-19 15:25:00,210.63,210.7,210.39,210.57,3892.0,199.6857,199.752,199.4581,199.6288,3892.0
2020-08-19 15:30:00,210.55,210.74,210.37,210.74,3556.0,199.6098,199.79,199.4392,199.79,3556.0
2020-08-19 15:35:00,210.74,210.99,210.74,210.79,4426.0,199.79,200.027,199.79,199.8374,4426.0
2020-08-19 15:40:00,210.82,211.16,210.71,211.15,12759.0,199.8658,200.1881,199.7615,200.1787,12759.0
2020-08-19 15:45:00,211.09,211.09,210.49,210.49,5951.0,200.1218,200.1218,199.5529,199.5529,5951.0
2020-08-19 15:50:00,210.05,210.26,209.81,210.1,19320.0,199.1358,199.3349,198.9083,199.1832,19320.0
2020-08-19 15:55:00,210.03,210.72,209.98,210.72,28498.0,199.1168,199.771,199.0694,199.771,28498.0
2020-08-20 09:30:00,206.6,207.64,205.08,207.05,34532.0,195.8651,196.851,194.424,196.2917,34532.0
2020-08-20 09:35:00,207.57,208.58,207.08,208.17,9486.0,196.7847,197.7422,196.3201,197.3535,9486.0
2020-08-20 09:40:00,207.9,208.44,207.68,208.17,5328.0,197.0975,197.6095,196.889,197.3535,5328.0
2020-08-20 09:45:00,208.43,208.84,208.25,208.43,8168.0,197.6,197.9887,197.4293,197.6,8168.0
2020-08-20 09:50:00,208.48,208.76,208.2,208.65,5069.0,197.6474,197.9128,197.3819,197.8086,5069.0
2020-08-20 09:55:00,208.68,208.75,208.33,208.48,4000.0,197.837,197.9034,197.5052,197.6474,4000.0
2020-08-20 10:00:00,208.46,208.46,207.86,207.87,3987.0,197.6284,197.6284,197.0596,197.0691,3987.0
2020-08-20 10:05:00,208.04,208.47,207.9,208.01,3679.0,197.2302,197.6379,197.0975,197.2018,3679.0
2020-08-20 10:10:00,208.04,208.04,207.26,207.66,4700.0,197.2302,197.2302,196.4908,196.87,4700.0
2020-08-20 10:15:00,207.75,208.32,207.75,207.85,3433.0,196.9553,197.4957,196.9553,197.0501,3433.0
2020-08-20 10:20:00,207.79,207.97,207.42,207.81,5803.0,196.9932,197.1639,196.6425,197.0122,5803.0
2020-08-20 10:25:00,207.78,207.97,207.51,207.72,6171.0,196.9838,197.1639,196.7278,196.9269,6171.0
2020-08-20 10:30:00,207.73,207.84,207.18,207.26,3633.0,196.9364,197.0406,196.4149,196.4908,3633.0
2020-08-20 10:35:00,207.43,207.49,207.11,207.17,2725.0,196.6519,196.7088,196.3486,196.4055,2725.0
2020-08-20 10:40:00,207.16,207.27,206.87,207.09,4100.0,196.396,196.5003,196.121,196.3296,4100.0
2020-08-20 10:45:00,207.15,207.35,207.15,207.29,2762.0,196.3865,196.5761,196.3865,196.5192,2762.0
2020-08-20 10:50:00,207.36,207.67,207.36,207.5,2746.0,196.5856,196.8795,196.5856,196.7183,2746.0
2020-08-20 10:55:00,207.27,207.61,207.27,207.4,1900.0,196.5003,196.8226,196.5003,196.6235,1900.0
2020-08-20 11:00:00,207.31,207.32,206.75,206.93,4123.0,196.5382,196.5477,196.0073,196.1779,4123.0
2020-08-20 11:05:00,206.92,206.97,206.1,206.13,10050.0,196.1684,196.2158,195.3911,195.4195,10050.0
2020-08-20 11:10:00,206.03,206.36,205.97,206.0,8459.0,195.3247,195.6375,195.2678,195.2962,8459.0
2020-08-20 11:15:00,206.04,206.5,206.04,206.32,7291.0,195.3342,195.7703,195.3342,195.5996,7291.0
2020-08-20 11:20:00,206.45,206.99,206.45,206.99,3819.0,195.7229,196.2348,195.7229,196.2348,3819.0
2020-08-20 11:25:00,207.0,207.24,206.81,207.16,3100.0,196.2443,196.4718,196.0642,196.396,3100.0
2020-08-20 11:30:00,207.17,207.34,206.83,206.98,3801.0,196.4055,196.5666,196.0831,196.2253,3801.0
2020-08-20 11:35:00,207.02,207.36,206.9,207.22,4450.0,196.2632,196.5856,196.1495,196.4529,4450.0
2020-08-20 11:40:00,207.29,207.55,207.28,207.34,5000.0,196.5192,196.7657,196.5097,196.5666,5000.0
2020-08-20 11:45:00,207.37,207.48,207.21,207.27,8260.0,196.5951,196.6993,196.4434,196.5003,8260.0
2020-08-20 11:50:00,207.38,207.94,207.33,207.64,26879.0,196.6045,197.1354,196.5571,196.851,26879.0
2020-08-20 11:55:00,207.64,207.94,207.57,207.86,19566.0,196.851,197.1354,196.7847,197.0596,19566.0
2020-08-20 12:00:00,207.81,207.94,207.55,207.92,9700.0,197.0122,197.1354,196.7657,197.1165,9700.0
2020-08-20 12:05:00,207.93,208.08,207.79,207.8,4651.0,197.126,197.2682,196.9932,197.0027,4651.0
2020-08-20 12:10:00,207.81,208.04,207.79,208.03,3612.0,197.0122,197.2302,196.9932,197.2208,3612.0
2020-08-20 12:15:00,207.99,207.99,207.59,207.74,6600.0,197.1828,197.1828,196.8036,196.9458,6600.0
2020-08-20 12:20:00,207.61,207.69,207.36,207.4,3900.0,196.8226,196.8984,196.5856,196.6235,3900.0
2020-08-20 12:25:00,207.34,207.64,207.33,207.49,6210.0,196.5666,196.851,196.5571,196.7088,6210.0
2020-08-20 12:30:00,207.43,207.54,207.3,207.54,3827.0,196.6519,196.7562,196.5287,196.7562,3827.0
2020-08-20 12:35:00,207.57,207.57,207.3,207.42,2951.0,196.7847,196.7847,196.5287,196.6425,2951.0
2020-08-20 12:40:00,207.4,207.46,207.06,207.06,6200.0,196.6235,196.6804,196.3012,196.3012,6200.0
2020-08-20 12:45:00,207.03,207.16,206.81,206.85,3200.0,196.2727,196.396,196.0642,196.1021,3200.0
2020-08-20 12:50:00,206.81,206.86,206.58,206.58,8351.0,196.0642,196.1116,195.8461,195.8461,8351.0
2020-08-20 12:55:00,206.6,206.63,206.18,206.35,3994.0,195.8651,195.8935,195.4669,195.6281,3994.0
2020-08-20 13:00:00,206.35,206.58,206.3,206.48,8713.0,195.6281,195.8461,195.5807,195.7513,8713.0
2020-08-20 13:05:00,206.49,206.5,206.17,206.4,5860.0,195.7608,195.7703,195.4574,195.6755,5860.0
2020-08-20 13:10:00,206.44,206.56,206.33,206.34,7615.0,195.7134,195.8271,195.6091,195.6186,7615.0
2020-08-20 13:15:00,206.33,206.64,206.33,206.44,20480.0,195.6091,195.903,195.6091,195.7134,20480.0
2020-08-20 13:20:00,206.47,206.68,206.39,206.59,5262.0,195.7418,195.9409,195.666,195.8556,5262.0
2020-08-20 13:25:00,206.59,206.59,206.35,206.38,4112.0,195.8556,195.8556,195.6281,195.6565,4112.0
2020-08-20 13:30:00,206.44,206.56,206.26,206.33,6000.0,195.7134,195.8271,195.5427,195.6091,6000.0
2020-08-20 13:35:00,206.37,206.48,206.29,206.48,4700.0,195.647,195.7513,195.5712,195.7513,4700.0
2020-08-20 13:40:00,206.46,206.73,206.39,206.63,4690.0,195.7323,195.9883,195.666,195.8935,4690.0
2020-08-20 13:45:00,206.66,206.66,206.06,206.13,9509.0,195.922,195.922,195.3531,195.4195,9509.0
2020-08-20 13:50:00,206.09,206.21,206.0,206.11,8454.0,195.3816,195.4953,195.2962,195.4005,8454.0
2020-08-20 13:55:00,206.09,206.46,206.09,206.37,2423.0,195.3816,195.7323,195.3816,195.647,2423.0
2020-08-20 14:00:00,206.5,206.51,206.02,206.04,7300.0,195.7703,195.7797,195.3152,195.3342,7300.0
2020-08-20 14:05:00,206.08,206.42,206.07,206.16,6408.0,195.3721,195.6944,195.3626,195.4479,6408.0
2020-08-20 14:10:00,206.09,206.09,205.76,205.84,7724.0,195.3816,195.3816,195.0687,195.1446,7724.0
2020-08-20 14:15:00,205.87,205.95,205.76,205.86,3101.0,195.173,195.2488,195.0687,195.1635,3101.0
2020-08-20 14:20:00,205.89,206.51,205.63,206.5,6770.0,195.192,195.7797,194.9455,195.7703,6770.0
2020-08-20 14:25:00,206.42,206.7,206.33,206.34,3160.0,195.6944,195.9599,195.6091,195.6186,3160.0
2020-08-20 14:30:00,206.34,206.52,206.31,206.46,10200.0,195.6186,195.7892,195.5901,195.7323,10200.0
2020-08-20 14:35:00,206.43,206.83,206.43,206.67,7435.0,195.7039,196.0831,195.7039,195.9314,7435.0
2020-08-20 14:40:00,206.64,206.64,206.34,206.38,8270.0,195.903,195.903,195.6186,195.6565,8270.0
2020-08-20 14:45:00,206.28,206.58,206.28,206.53,3300.0,195.5617,195.8461,195.5617,195.7987,3300.0
2020-08-20 14:50:00,206.51,206.58,206.41,206.53,2756.0,195.7797,195.8461,195.6849,195.7987,2756.0
2020-08-20 14:55:00,206.61,206.81,206.43,206.65,4206.0,195.8746,196.0642,195.7039,195.9125,4206.0
2020-08-20 15:00:00,206.61,206.99,206.61,206.99,2300.0,195.8746,196.2348,195.8746,196.2348,2300.0
2020-08-20 15:05:00,207.12,207.18,207.0,207.07,7600.0,196.3581,196.4149,196.2443,196.3106,7600.0
2020-08-20 15:10:00,207.03,207.08,206.75,206.84,4120.0,196.2727,196.3201,196.0073,196.0926,4120.0
2020-08-20 15:15:00,206.77,206.79,206.52,206.52,6700.0,196.0262,196.0452,195.7892,195.7892,6700.0
2020-08-20 15:20:00,206.59,206.64,206.3,206.64,5000.0,195.8556,195.903,195.5807,195.903,5000.0
2020-08-20 15:25:00,206.55,206.74,206.42,206.74,6600.0,195.8177,195.9978,195.6944,195.9978,6600.0
2020-08-20 15:30:00,206.79,206.91,206.69,206.83,4819.0,196.0452,196.159,195.9504,196.0831,4819.0
2020-08-20 15:35:00,206.77,207.22,206.76,207.14,7675.0,196.0262,196.4529,196.0168,196.377,7675.0
2020-08-20 15:40:00,207.07,207.45,207.04,207.39,6582.0,196.3106,196.6709,196.2822,196.614,6582.0
2020-08-20 15:45:00,207.32,207.44,207.25,207.37,8849.0,196.5477,196.6614,196.4813,196.5951,8849.0
2020-08-20 15:50:00,207.22,207.27,206.82,206.99,17501.0,196.4529,196.5003,196.0736,196.2348,17501.0
2020-08-20 15:55:00,207.03,207.24,206.85,206.85,26450.0,196.2727,196.4718,196.1021,196.1021,26450.0
2020-08-21 09:30:00,206.75,206.87,203.75,205.0,56446.0,196.0073,196.121,193.1632,194.3482,56446.0
2020-08-21 09:35:00,204.83,204.86,203.85,203.95,8740.0,194.187,194.2155,193.258,193.3528,8740.0
2020-08-21 09:40:00,204.0,204.3,203.4,203.64,12357.0,193.4002,193.6846,192.8313,193.0589,12357.0
2020-08-21 09:45:00,203.68,204.0,203.47,203.67,20647.0,193.0968,193.4002,192.8977,193.0873,20647.0
2020-08-21 09:50:00,203.59,203.59,202.77,202.93,22491.0,193.0115,193.0115,192.2341,192.3858,22491.0
2020-08-21 09:55:00,202.98,203.89,202.98,203.75,8535.0,192.4332,193.2959,192.4332,193.1632,8535.0
2020-08-21 10:00:00,203.81,203.81,202.47,202.65,9192.0,193.22,193.22,191.9497,192.1203,9192.0
2020-08-21 10:05:00,202.57,203.19,202.41,202.66,6859.0,192.0445,192.6323,191.8928,192.1298,6859.0
2020-08-21 10:10:00,202.47,202.63,202.11,202.6,11862.0,191.9497,192.1014,191.6084,192.0729,11862.0
2020-08-21 10:15:00,202.51,202.93,202.51,202.74,7739.0,191.9876,192.3858,191.9876,192.2056,7739.0
2020-08-21 10:20:00,202.56,202.94,202.55,202.87,5100.0,192.035,192.3952,192.0255,192.3289,5100.0
2020-08-21 10:25:00,202.85,203.1,202.78,202.78,6121.0,192.3099,192.5469,192.2436,192.2436,6121.0
2020-08-21 10:30:00,202.78,203.4,202.61,203.2,5532.0,192.2436,192.8313,192.0824,192.6417,5532.0
2020-08-21 10:35:00,203.16,203.69,203.07,203.64,8267.0,192.6038,193.1063,192.5185,193.0589,8267.0
2020-08-21 10:40:00,203.6,203.61,203.04,203.13,4349.0,193.021,193.0304,192.49,192.5754,4349.0
2020-08-21 10:45:00,203.3,203.63,203.24,203.24,6200.0,192.7365,193.0494,192.6797,192.6797,6200.0
2020-08-21 10:50:00,203.29,203.68,203.28,203.54,4964.0,192.7271,193.0968,192.7176,192.9641,4964.0
2020-08-21 10:55:00,203.58,203.64,203.1,203.39,5610.0,193.002,193.0589,192.5469,192.8219,5610.0
2020-08-21 11:00:00,203.38,203.39,202.84,202.84,5896.0,192.8124,192.8219,192.3004,192.3004,5896.0
2020-08-21 11:05:00,202.62,203.21,202.62,202.65,9007.0,192.0919,192.6512,192.0919,192.1203,9007.0
2020-08-21 11:10:00,202.6,202.84,202.34,202.61,3707.0,192.0729,192.3004,191.8264,192.0824,3707.0
2020-08-21 11:15:00,202.47,202.75,202.28,202.63,5365.0,191.9497,192.2151,191.7695,192.1014,5365.0
2020-08-21 11:20:00,202.69,203.01,202.69,202.91,4650.0,192.1582,192.4616,192.1582,192.3668,4650.0
2020-08-21 11:25:00,202.88,203.06,202.73,202.83,3112.0,192.3384,192.509,192.1962,192.291,3112.0
2020-08-21 11:30:00,202.83,203.27,202.72,203.14,7500.0,192.291,192.7081,192.1867,192.5849,7500.0
2020-08-21 11:35:00,203.09,203.09,202.73,202.8,2100.0,192.5375,192.5375,192.1962,192.2625,2100.0
2020-08-21 11:40:00,202.86,202.96,202.72,202.75,5465.0,192.3194,192.4142,192.1867,192.2151,5465.0
2020-08-21 11:45:00,202.72,203.0,202.68,202.97,3800.0,192.1867,192.4521,192.1488,192.4237,3800.0
2020-08-21 11:50:00,203.02,203.59,203.01,203.14,11748.0,192.4711,193.0115,192.4616,192.5849,11748.0
2020-08-21 11:55:00,203.14,203.27,202.98,202.98,3848.0,192.5849,192.7081,192.4332,192.4332,3848.0
2020-08-21 12:00:00,203.02,203.46,202.93,203.46,3600.0,192.4711,192.8882,192.3858,192.8882,3600.0
2020-08-21 12:05:00,203.5,203.79,203.36,203.51,2634.0,192.9261,193.2011,192.7934,192.9356,2634.0
2020-08-21 12:10:00,203.56,204.46,203.55,204.33,5889.0,192.983,193.8363,192.9735,193.713,5889.0
2020-08-21 12:15:00,204.38,204.69,204.32,204.53,7268.0,193.7604,194.0543,193.7035,193.9026,7268.0
2020-08-21 12:20:00,204.5,204.71,204.48,204.57,3500.0,193.8742,194.0733,193.8552,193.9405,3500.0
2020-08-21 12:25:00,204.5,204.61,204.43,204.61,1500.0,193.8742,193.9785,193.8078,193.9785,1500.0
2020-08-21 12:30:00,204.49,204.49,204.16,204.41,3988.0,193.8647,193.8647,193.5519,193.7889,3988.0
2020-08-21 12:35:00,204.48,204.53,204.26,204.34,2468.0,193.8552,193.9026,193.6467,193.7225,2468.0
2020-08-21 12:40:00,204.32,204.32,204.07,204.09,1648.0,193.7035,193.7035,193.4665,193.4855,1648.0
2020-08-21 12:45:00,204.08,204.09,203.92,204.09,1450.0,193.476,193.4855,193.3243,193.4855,1450.0
2020-08-21 12:50:00,204.05,204.05,203.88,203.98,1800.0,193.4476,193.4476,193.2864,193.3812,1800.0
2020-08-21 12:55:00,203.98,203.98,203.77,203.89,1500.0,193.3812,193.3812,193.1821,193.2959,1500.0
2020-08-21 13:00:00,203.91,203.93,203.41,203.5,6219.0,193.3148,193.3338,192.8408,192.9261,6219.0
2020-08-21 13:05:00,203.52,203.56,203.42,203.44,1431.0,192.9451,192.983,192.8503,192.8693,1431.0
2020-08-21 13:10:00,203.47,203.48,203.34,203.38,1931.0,192.8977,192.9072,192.7745,192.8124,1931.0
2020-08-21 13:15:00,203.44,203.52,203.34,203.37,2311.0,192.8693,192.9451,192.7745,192.8029,2311.0
2020-08-21 13:20:00,203.3,203.31,203.13,203.17,4344.0,192.7365,192.746,192.5754,192.6133,4344.0
2020-08-21 13:25:00,203.07,203.3,203.07,203.27,972.0,192.5185,192.7365,192.5185,192.7081,972.0
2020-08-21 13:30:00,203.2,203.35,203.2,203.35,2824.0,192.6417,192.7839,192.6417,192.7839,2824.0
2020-08-21 13:35:00,203.59,203.79,203.51,203.58,4027.0,193.0115,193.2011,192.9356,193.002,4027.0
2020-08-21 13:40:00,203.57,203.58,203.27,203.31,2800.0,192.9925,193.002,192.7081,192.746,2800.0
2020-08-21 13:45:00,203.31,203.34,203.19,203.32,3725.0,192.746,192.7745,192.6323,192.7555,3725.0
2020-08-21 13:50:00,203.28,203.29,203.05,203.05,1759.0,192.7176,192.7271,192.4995,192.4995,1759.0
2020-08-21 13:55:00,203.12,203.13,202.9,203.09,3474.0,192.5659,192.5754,192.3573,192.5375,3474.0
2020-08-21 14:00:00,203.26,203.27,203.08,203.13,2300.0,192.6986,192.7081,192.528,192.5754,2300.0
2020-08-21 14:05:00,203.29,203.59,203.29,203.42,1700.0,192.7271,193.0115,192.7271,192.8503,1700.0
2020-08-21 14:10:00,203.49,203.56,203.32,203.37,1900.0,192.9167,192.983,192.7555,192.8029,1900.0
2020-08-21 14:15:00,203.3,203.31,203.12,203.19,1927.0,192.7365,192.746,192.5659,192.6323,1927.0
2020-08-21 14:20:00,203.19,203.27,203.06,203.11,1800.0,192.6323,192.7081,192.509,192.5564,1800.0
2020-08-21 14:25:00,203.16,203.26,203.14,203.14,1300.0,192.6038,192.6986,192.5849,192.5849,1300.0
2020-08-21 14:30:00,203.12,203.44,203.12,203.44,2614.0,192.5659,192.8693,192.5659,192.8693,2614.0
2020-08-21 14:35:00,203.38,203.42,203.1,203.1,7982.0,192.8124,192.8503,192.5469,192.5469,7982.0
2020-08-21 14:40:00,203.1,203.13,202.98,202.98,2203.0,192.5469,192.5754,192.4332,192.4332,2203.0
2020-08-21 14:45:00,203.01,203.2,203.01,203.2,3226.0,192.4616,192.6417,192.4616,192.6417,3226.0
2020-08-21 14:50:00,203.26,203.46,203.26,203.46,3803.0,192.6986,192.8882,192.6986,192.8882,3803.0
2020-08-21 14:55:00,203.59,203.65,203.32,203.35,2830.0,193.0115,193.0684,192.7555,192.7839,2830.0
2020-08-21 15:00:00,203.37,203.62,203.3,203.36,3136.0,192.8029,193.0399,192.7365,192.7934,3136.0
2020-08-21 15:05:00,203.4,203.45,203.24,203.28,2900.0,192.8313,192.8787,192.6797,192.7176,2900.0
2020-08-21 15:10:00,203.21,203.27,203.13,203.18,3354.0,192.6512,192.7081,192.5754,192.6228,3354.0
2020-08-21 15:15:00,203.12,203.26,203.01,203.19,3100.0,192.5659,192.6986,192.4616,192.6323,3100.0
2020-08-21 15:20:00,203.17,203.32,203.09,203.2,2502.0,192.6133,192.7555,192.5375,192.6417,2502.0
2020-08-21 15:25:00,203.21,203.49,203.2,203.49,5870.0,192.6512,192.9167,192.6417,192.9167,5870.0
2020-08-21 15:30:00,203.44,203.55,203.34,203.34,5300.0,192.8693,192.9735,192.7745,192.7745,5300.0
2020-08-21 15:35:00,203.38,203.54,203.38,203.44,4954.0,192.8124,192.9641,192.8124,192.8693,4954.0
2020-08-21 15:40:00,203.45,203.53,203.39,203.45,6706.0,192.8787,192.9546,192.8219,192.8787,6706.0
2020-08-21 15:45:00,203.49,203.61,203.22,203.36,9546.0,192.9167,193.0304,192.6607,192.7934,9546.0
2020-08-21 15:50:00,203.41,203.87,203.35,203.83,30273.0,192.8408,193.2769,192.7839,193.239,30273.0
2020-08-21 15:55:00,203.84,204.22,203.77,203.99,52515.0,193.2485,193.6087,193.1821,193.3907,52515.0
2020-08-24 09:30:00,207.5,208.1,206.83,207.42,24562.0,196.7183,197.2871,196.0831,196.6425,24562.0
2020-08-24 09:35:00,207.32,208.61,207.23,208.06,16033.0,196.5477,197.7706,196.4623,197.2492,16033.0
2020-08-24 09:40:00,208.01,208.61,207.57,208.39,16206.0,197.2018,197.7706,196.7847,197.5621,16206.0
2020-08-24 09:45:00,208.51,208.67,207.99,208.04,11713.0,197.6758,197.8275,197.1828,197.2302,11713.0
2020-08-24 09:50:00,208.09,208.09,206.29,206.29,15038.0,197.2777,197.2777,195.5712,195.5712,15038.0
2020-08-24 09:55:00,206.6,207.24,206.58,207.17,9325.0,195.8651,196.4718,195.8461,196.4055,9325.0
2020-08-24 10:00:00,207.28,207.49,206.7,207.11,8451.0,196.5097,196.7088,195.9599,196.3486,8451.0
2020-08-24 10:05:00,207.58,207.7,206.58,206.58,14374.0,196.7942,196.9079,195.8461,195.8461,14374.0
2020-08-24 10:10:00,206.78,207.5,206.67,207.39,3118.0,196.0357,196.7183,195.9314,196.614,3118.0
2020-08-24 10:15:00,207.39,207.44,207.01,207.31,3902.0,196.614,196.6614,196.2538,196.5382,3902.0
2020-08-24 10:20:00,207.17,207.18,206.53,206.53,3192.0,196.4055,196.4149,195.7987,195.7987,3192.0
2020-08-24 10:25:00,206.69,206.92,206.5,206.83,6086.0,195.9504,196.1684,195.7703,196.0831,6086.0
2020-08-24 10:30:00,206.88,206.9,206.43,206.76,4350.0,196.1305,196.1495,195.7039,196.0168,4350.0
2020-08-24 10:35:00,206.58,206.84,206.3,206.84,5153.0,195.8461,196.0926,195.5807,196.0926,5153.0
2020-08-24 10:40:00,206.81,206.85,206.57,206.76,5873.0,196.0642,196.1021,195.8366,196.0168,5873.0
2020-08-24 10:45:00,206.86,206.87,206.26,206.38,4800.0,196.1116,196.121,195.5427,195.6565,4800.0
2020-08-24 10:50:00,206.44,206.45,205.57,205.59,8996.0,195.7134,195.7229,194.8886,194.9076,8996.0
2020-08-24 10:55:00,205.66,205.77,205.4,205.52,12571.0,194.9739,195.0782,194.7274,194.8412,12571.0
2020-08-24 11:00:00,205.53,206.12,205.43,205.92,12226.0,194.8507,195.41,194.7559,195.2204,12226.0
2020-08-24 11:05:00,205.8,206.08,205.75,205.91,3366.0,195.1066,195.3721,195.0592,195.2109,3366.0
2020-08-24 11:10:00,205.88,206.05,205.61,205.63,4233.0,195.1825,195.3436,194.9265,194.9455,4233.0
2020-08-24 11:15:00,205.57,205.7,205.55,205.66,4342.0,194.8886,195.0118,194.8696,194.9739,4342.0
2020-08-24 11:20:00,205.66,205.7,205.5,205.67,1809.0,194.9739,195.0118,194.8222,194.9834,1809.0
2020-08-24 11:25:00,205.6,205.69,205.3,205.3,2466.0,194.917,195.0024,194.6326,194.6326,2466.0
2020-08-24 11:30:00,205.46,205.82,205.32,205.78,3535.0,194.7843,195.1256,194.6516,195.0877,3535.0
2020-08-24 11:35:00,205.78,205.84,205.55,205.7,3917.0,195.0877,195.1446,194.8696,195.0118,3917.0
2020-08-24 11:40:00,205.7,206.34,205.7,206.28,5000.0,195.0118,195.6186,195.0118,195.5617,5000.0
2020-08-24 11:45:00,206.32,206.48,206.07,206.39,3786.0,195.5996,195.7513,195.3626,195.666,3786.0
2020-08-24 11:50:00,206.47,206.63,206.2,206.35,6252.0,195.7418,195.8935,195.4859,195.6281,6252.0
2020-08-24 11:55:00,206.41,206.88,206.25,206.56,9585.0,195.6849,196.1305,195.5333,195.8271,9585.0
2020-08-24 12:00:00,206.63,206.97,206.52,206.82,8750.0,195.8935,196.2158,195.7892,196.0736,8750.0
2020-08-24 12:05:00,206.69,206.69,206.36,206.42,2419.0,195.9504,195.9504,195.6375,195.6944,2419.0
2020-08-24 12:10:00,206.53,206.53,206.26,206.46,1400.0,195.7987,195.7987,195.5427,195.7323,1400.0
2020-08-24 12:15:00,206.42,206.67,206.41,206.48,3508.0,195.6944,195.9314,195.6849,195.7513,3508.0
2020-08-24 12:20:00,206.49,206.58,206.41,206.58,2800.0,195.7608,195.8461,195.6849,195.8461,2800.0
2020-08-24 12:25:00,206.49,206.56,206.28,206.33,4200.0,195.7608,195.8271,195.5617,195.6091,4200.0
2020-08-24 12:30:00,206.61,206.82,206.56,206.72,5633.0,195.8746,196.0736,195.8271,195.9788,5633.0
2020-08-24 12:35:00,206.82,206.98,206.74,206.89,1935.0,196.0736,196.2253,195.9978,196.14,1935.0
2020-08-24 12:40:00,207.0,207.1,206.81,206.94,6742.0,196.2443,196.3391,196.0642,196.1874,6742.0
2020-08-24 12:45:00,207.0,207.01,206.74,206.83,5126.0,196.2443,196.2538,195.9978,196.0831,5126.0
2020-08-24 12:50:00,206.81,206.82,206.45,206.45,3900.0,196.0642,196.0736,195.7229,195.7229,3900.0
2020-08-24 12:55:00,206.33,206.61,206.31,206.45,3067.0,195.6091,195.8746,195.5901,195.7229,3067.0
2020-08-24 13:00:00,206.47,207.23,206.47,207.06,7744.0,195.7418,196.4623,195.7418,196.3012,7744.0
2020-08-24 13:05:00,207.03,207.03,206.8,206.94,2800.0,196.2727,196.2727,196.0547,196.1874,2800.0
2020-08-24 13:10:00,207.0,207.34,206.93,207.34,5618.0,196.2443,196.5666,196.1779,196.5666,5618.0
2020-08-24 13:15:00,207.29,207.31,207.15,207.26,4075.0,196.5192,196.5382,196.3865,196.4908,4075.0
2020-08-24 13:20:00,207.34,207.49,207.1,207.2,7075.0,196.5666,196.7088,196.3391,196.4339,7075.0
2020-08-24 13:25:00,207.24,207.24,206.72,206.72,2119.0,196.4718,196.4718,195.9788,195.9788,2119.0
2020-08-24 13:30:00,206.67,206.78,206.41,206.78,7680.0,195.9314,196.0357,195.6849,196.0357,7680.0
2020-08-24 13:35:00,206.82,207.0,206.74,206.92,2500.0,196.0736,196.2443,195.9978,196.1684,2500.0
2020-08-24 13:40:00,207.0,207.08,206.77,206.77,5184.0,196.2443,196.3201,196.0262,196.0262,5184.0
2020-08-24 13:45:00,206.83,207.15,206.77,206.88,5156.0,196.0831,196.3865,196.0262,196.1305,5156.0
2020-08-24 13:50:00,206.83,207.1,206.83,207.1,1300.0,196.0831,196.3391,196.0831,196.3391,1300.0
2020-08-24 13:55:00,207.12,207.31,207.0,207.22,1100.0,196.3581,196.5382,196.2443,196.4529,1100.0
2020-08-24 14:00:00,207.1,207.17,206.99,207.02,4500.0,196.3391,196.4055,196.2348,196.2632,4500.0
2020-08-24 14:05:00,207.11,207.32,207.11,207.15,1631.0,196.3486,196.5477,196.3486,196.3865,1631.0
2020-08-24 14:10:00,207.14,207.14,207.01,207.13,3850.0,196.377,196.377,196.2538,196.3675,3850.0
2020-08-24 14:15:00,207.16,207.32,207.06,207.15,3401.0,196.396,196.5477,196.3012,196.3865,3401.0
2020-08-24 14:20:00,207.17,207.2,206.89,207.06,7112.0,196.4055,196.4339,196.14,196.3012,7112.0
2020-08-24 14:25:00,207.02,207.03,206.94,206.98,3358.0,196.2632,196.2727,196.1874,196.2253,3358.0
2020-08-24 14:30:00,206.89,207.08,206.76,206.82,3319.0,196.14,196.3201,196.0168,196.0736,3319.0
2020-08-24 14:35:00,206.75,207.01,206.75,206.96,3533.0,196.0073,196.2538,196.0073,196.2064,3533.0
2020-08-24 14:40:00,206.95,206.98,206.69,206.9,3410.0,196.1969,196.2253,195.9504,196.1495,3410.0
2020-08-24 14:45:00,206.84,207.12,206.82,207.04,6361.0,196.0926,196.3581,196.0736,196.2822,6361.0
2020-08-24 14:50:00,206.98,207.02,206.69,206.72,17963.0,196.2253,196.2632,195.9504,195.9788,17963.0
2020-08-24 14:55:00,206.75,206.75,206.61,206.68,2201.0,196.0073,196.0073,195.8746,195.9409,2201.0
2020-08-24 15:00:00,206.68,206.98,206.56,206.97,6441.0,195.9409,196.2253,195.8271,196.2158,6441.0
2020-08-24 15:05:00,206.94,207.07,206.79,207.04,7907.0,196.1874,196.3106,196.0452,196.2822,7907.0
2020-08-24 15:10:00,207.06,207.33,206.96,207.33,6607.0,196.3012,196.5571,196.2064,196.5571,6607.0
2020-08-24 15:15:00,207.33,207.74,207.3,207.67,8762.0,196.5571,196.9458,196.5287,196.8795,8762.0
2020-08-24 15:20:00,207.66,207.77,207.45,207.77,7402.0,196.87,196.9743,196.6709,196.9743,7402.0
2020-08-24 15:25:00,207.74,207.84,207.61,207.63,4786.0,196.9458,197.0406,196.8226,196.8416,4786.0
2020-08-24 15:30:00,207.66,207.79,207.45,207.45,10623.0,196.87,196.9932,196.6709,196.6709,10623.0
2020-08-24 15:35:00,207.39,207.65,207.35,207.56,9014.0,196.614,196.8605,196.5761,196.7752,9014.0
2020-08-24 15:40:00,207.56,207.74,207.4,207.52,9323.0,196.7752,196.9458,196.6235,196.7373,9323.0
2020-08-24 15:45:00,207.55,207.63,207.35,207.4,9265.0,196.7657,196.8416,196.5761,196.6235,9265.0
2020-08-24 15:50:00,207.46,207.9,207.43,207.89,14807.0,196.6804,197.0975,196.6519,197.088,14807.0
2020-08-24 15:55:00,207.87,208.45,207.79,208.44,33510.0,197.0691,197.6189,196.9932,197.6095,33510.0
2020-08-25 09:30:00,208.14,209.92,207.49,209.6,18753.0,197.3251,199.0126,196.7088,198.7092,18753.0
2020-08-25 09:35:00,209.56,210.46,209.55,210.45,6171.0,198.6713,199.5245,198.6618,199.515,6171.0
2020-08-25 09:40:00,210.06,211.18,209.98,210.28,9246.0,199.1453,200.2071,199.0694,199.3539,9246.0
2020-08-25 09:45:00,210.01,210.17,209.7,209.92,5348.0,199.0979,199.2496,198.804,199.0126,5348.0
2020-08-25 09:50:00,209.88,210.05,209.21,209.31,8247.0,198.9746,199.1358,198.3395,198.4343,8247.0
2020-08-25 09:55:00,209.34,210.38,209.34,210.21,4200.0,198.4627,199.4487,198.4627,199.2875,4200.0
2020-08-25 10:00:00,210.11,210.35,209.53,209.53,2625.0,199.1927,199.4202,198.6428,198.6428,2625.0
2020-08-25 10:05:00,209.24,209.73,208.92,209.11,8215.0,198.3679,198.8324,198.0645,198.2447,8215.0
2020-08-25 10:10:00,209.23,209.4,208.85,209.08,4431.0,198.3584,198.5196,197.9982,198.2162,4431.0
2020-08-25 10:15:00,209.29,209.88,209.29,209.46,3787.0,198.4153,198.9746,198.4153,198.5765,3787.0
2020-08-25 10:20:00,209.52,209.52,208.68,208.68,2400.0,198.6333,198.6333,197.837,197.837,2400.0
2020-08-25 10:25:00,208.75,208.8,208.19,208.19,3202.0,197.9034,197.9508,197.3725,197.3725,3202.0
2020-08-25 10:30:00,208.05,208.29,207.85,208.09,16465.0,197.2397,197.4673,197.0501,197.2777,16465.0
2020-08-25 10:35:00,208.09,208.2,207.62,207.63,12057.0,197.2777,197.3819,196.8321,196.8416,12057.0
2020-08-25 10:40:00,207.57,207.94,207.47,207.66,7131.0,196.7847,197.1354,196.6899,196.87,7131.0
2020-08-25 10:45:00,207.8,207.99,207.46,207.66,9503.0,197.0027,197.1828,196.6804,196.87,9503.0
2020-08-25 10:50:00,207.54,207.86,207.33,207.75,1940.0,196.7562,197.0596,196.5571,196.9553,1940.0
2020-08-25 10:55:00,207.54,207.67,207.49,207.49,1849.0,196.7562,196.8795,196.7088,196.7088,1849.0
2020-08-25 11:00:00,207.45,207.65,207.36,207.36,2300.0,196.6709,196.8605,196.5856,196.5856,2300.0
2020-08-25 11:05:00,207.25,207.44,207.19,207.29,1312.0,196.4813,196.6614,196.4244,196.5192,1312.0
2020-08-25 11:10:00,207.29,207.7,207.26,207.63,3040.0,196.5192,196.9079,196.4908,196.8416,3040.0
2020-08-25 11:15:00,207.62,207.91,207.59,207.88,12105.0,196.8321,197.107,196.8036,197.0786,12105.0
2020-08-25 11:20:00,207.9,207.94,207.52,207.61,5374.0,197.0975,197.1354,196.7373,196.8226,5374.0
2020-08-25 11:25:00,207.63,207.98,207.53,207.97,5367.0,196.8416,197.1734,196.7467,197.1639,5367.0
2020-08-25 11:30:00,208.09,208.13,207.68,207.76,15545.0,197.2777,197.3156,196.889,196.9648,15545.0
2020-08-25 11:35:00,207.75,207.75,207.6,207.62,3131.0,196.9553,196.9553,196.8131,196.8321,3131.0
2020-08-25 11:40:00,207.5,207.99,207.5,207.92,10807.0,196.7183,197.1828,196.7183,197.1165,10807.0
2020-08-25 11:45:00,207.91,208.1,207.86,207.86,6255.0,197.107,197.2871,197.0596,197.0596,6255.0
2020-08-25 11:50:00,207.95,208.23,207.95,208.23,14109.0,197.1449,197.4104,197.1449,197.4104,14109.0
2020-08-25 11:55:00,208.27,208.51,208.26,208.49,3295.0,197.4483,197.6758,197.4388,197.6569,3295.0
2020-08-25 12:00:00,208.48,208.65,208.34,208.54,5200.0,197.6474,197.8086,197.5147,197.7043,5200.0
2020-08-25 12:05:00,208.51,208.52,208.32,208.51,3861.0,197.6758,197.6853,197.4957,197.6758,3861.0
2020-08-25 12:10:00,208.48,208.53,208.27,208.34,8564.0,197.6474,197.6948,197.4483,197.5147,8564.0
2020-08-25 12:15:00,208.41,208.8,208.41,208.7,4302.0,197.581,197.9508,197.581,197.856,4302.0
2020-08-25 12:20:00,208.75,208.85,208.58,208.71,6376.0,197.9034,197.9982,197.7422,197.8654,6376.0
2020-08-25 12:25:00,208.75,208.84,208.5,208.63,4500.0,197.9034,197.9887,197.6663,197.7896,4500.0
2020-08-25 12:30:00,208.67,208.68,208.46,208.64,1223.0,197.8275,197.837,197.6284,197.7991,1223.0
2020-08-25 12:35:00,208.63,208.77,208.53,208.77,2122.0,197.7896,197.9223,197.6948,197.9223,2122.0
2020-08-25 12:40:00,208.76,208.86,208.72,208.86,3021.0,197.9128,198.0076,197.8749,198.0076,3021.0
2020-08-25 12:45:00,208.9,209.08,208.83,209.06,2975.0,198.0456,198.2162,197.9792,198.1972,2975.0
2020-08-25 12:50:00,209.02,209.02,208.85,208.88,3800.0,198.1593,198.1593,197.9982,198.0266,3800.0
2020-08-25 12:55:00,208.95,209.0,208.86,208.98,2776.0,198.093,198.1404,198.0076,198.1214,2776.0
2020-08-25 13:00:00,208.97,209.12,208.94,209.02,3078.0,198.1119,198.2541,198.0835,198.1593,3078.0
2020-08-25 13:05:00,209.04,209.1,208.9,209.07,5116.0,198.1783,198.2352,198.0456,198.2067,5116.0
2020-08-25 13:10:00,209.06,209.53,209.02,209.53,2441.0,198.1972,198.6428,198.1593,198.6428,2441.0
2020-08-25 13:15:00,209.6,209.6,209.33,209.43,5200.0,198.7092,198.7092,198.4532,198.548,5200.0
2020-08-25 13:20:00,209.34,209.4,209.15,209.19,2700.0,198.4627,198.5196,198.2826,198.3205,2700.0
2020-08-25 13:25:00,209.23,209.23,208.94,209.06,2555.0,198.3584,198.3584,198.0835,198.1972,2555.0
2020-08-25 13:30:00,209.06,209.22,209.06,209.17,2650.0,198.1972,198.3489,198.1972,198.3015,2650.0
2020-08-25 13:35:00,209.16,209.45,209.16,209.33,2221.0,198.2921,198.567,198.2921,198.4532,2221.0
2020-08-25 13:40:00,209.34,209.44,209.26,209.34,1814.0,198.4627,198.5575,198.3869,198.4627,1814.0
2020-08-25 13:45:00,209.21,209.38,209.11,209.18,2801.0,198.3395,198.5006,198.2447,198.311,2801.0
2020-08-25 13:50:00,209.21,209.21,208.89,208.95,2500.0,198.3395,198.3395,198.0361,198.093,2500.0
2020-08-25 13:55:00,208.89,208.94,208.67,208.67,2800.0,198.0361,198.0835,197.8275,197.8275,2800.0
2020-08-25 14:00:00,208.78,208.98,208.68,208.96,5667.0,197.9318,198.1214,197.837,198.1024,5667.0
2020-08-25 14:05:00,208.94,208.95,208.76,208.93,6060.0,198.0835,198.093,197.9128,198.074,6060.0
2020-08-25 14:10:00,208.92,208.97,208.81,208.81,6393.0,198.0645,198.1119,197.9602,197.9602,6393.0
2020-08-25 14:15:00,208.82,208.96,208.52,208.9,4541.0,197.9697,198.1024,197.6853,198.0456,4541.0
2020-08-25 14:20:00,208.86,208.98,208.81,208.98,2389.0,198.0076,198.1214,197.9602,198.1214,2389.0
2020-08-25 14:25:00,208.94,209.07,208.91,209.07,7362.0,198.0835,198.2067,198.055,198.2067,7362.0
2020-08-25 14:30:00,209.14,209.4,209.12,209.4,9433.0,198.2731,198.5196,198.2541,198.5196,9433.0
2020-08-25 14:35:00,209.46,209.51,209.2,209.43,17294.0,198.5765,198.6239,198.33,198.548,17294.0
2020-08-25 14:40:00,209.38,209.4,209.09,209.13,2809.0,198.5006,198.5196,198.2257,198.2636,2809.0
2020-08-25 14:45:00,209.11,209.27,209.11,209.21,2100.0,198.2447,198.3963,198.2447,198.3395,2100.0
2020-08-25 14:50:00,209.2,209.21,209.06,209.14,1693.0,198.33,198.3395,198.1972,198.2731,1693.0
2020-08-25 14:55:00,209.15,209.39,209.15,209.39,4329.0,198.2826,198.5101,198.2826,198.5101,4329.0
2020-08-25 15:00:00,209.35,209.44,209.2,209.4,2974.0,198.4722,198.5575,198.33,198.5196,2974.0
2020-08-25 15:05:00,209.41,209.44,209.21,209.37,4125.0,198.5291,198.5575,198.3395,198.4911,4125.0
2020-08-25 15:10:00,209.32,209.42,209.26,209.42,4803.0,198.4437,198.5385,198.3869,198.5385,4803.0
2020-08-25 15:15:00,209.43,209.5,209.31,209.45,7867.0,198.548,198.6144,198.4343,198.567,7867.0
2020-08-25 15:20:00,209.47,209.53,209.31,209.51,14411.0,198.5859,198.6428,198.4343,198.6239,14411.0
2020-08-25 15:25:00,209.52,209.62,209.47,209.55,6809.0,198.6333,198.7282,198.5859,198.6618,6809.0
2020-08-25 15:30:00,209.52,209.72,209.52,209.53,12823.0,198.6333,198.823,198.6333,198.6428,12823.0
2020-08-25 15:35:00,209.57,209.72,209.56,209.71,15550.0,198.6807,198.823,198.6713,198.8135,15550.0
2020-08-25 15:40:00,209.68,209.76,209.53,209.76,14148.0,198.785,198.8609,198.6428,198.8609,14148.0
2020-08-25 15:45:00,209.75,209.83,209.64,209.8,20775.0,198.8514,198.9272,198.7471,198.8988,20775.0
2020-08-25 15:50:00,209.78,210.13,209.73,210.07,24054.0,198.8798,199.2117,198.8324,199.1548,24054.0
2020-08-25 15:55:00,210.1,210.35,210.07,210.21,42308.0,199.1832,199.4202,199.1548,199.2875,42308.0
2020-08-26 09:30:00,209.77,211.05,209.59,209.59,22671.0,198.8704,200.0838,198.6997,198.6997,22671.0
2020-08-26 09:35:00,209.91,210.15,209.74,209.94,2700.0,199.0031,199.2306,198.8419,199.0315,2700.0
2020-08-26 09:40:00,209.92,210.44,209.81,210.19,3715.0,199.0126,199.5055,198.9083,199.2685,3715.0
2020-08-26 09:45:00,210.32,210.98,210.17,210.78,5464.0,199.3918,200.0175,199.2496,199.8279,5464.0
2020-08-26 09:50:00,210.91,211.03,210.61,210.87,6768.0,199.9511,200.0649,199.6667,199.9132,6768.0
2020-08-26 09:55:00,210.92,211.08,210.7,210.7,9066.0,199.9606,200.1123,199.752,199.752,9066.0
2020-08-26 10:00:00,210.58,210.58,210.07,210.34,1662.0,199.6383,199.6383,199.1548,199.4107,1662.0
2020-08-26 10:05:00,210.57,210.6,210.37,210.45,1700.0,199.6288,199.6572,199.4392,199.515,1700.0
2020-08-26 10:10:00,210.61,210.75,210.31,210.32,1510.0,199.6667,199.7994,199.3823,199.3918,1510.0
2020-08-26 10:15:00,210.16,210.5,209.82,210.39,7254.0,199.2401,199.5624,198.9178,199.4581,7254.0
2020-08-26 10:20:00,210.35,210.96,210.35,210.95,3058.0,199.4202,199.9985,199.4202,199.989,3058.0
2020-08-26 10:25:00,211.0,211.25,210.9,211.08,4047.0,200.0364,200.2735,199.9416,200.1123,4047.0
2020-08-26 10:30:00,211.0,211.0,210.46,210.48,3480.0,200.0364,200.0364,199.5245,199.5435,3480.0
2020-08-26 10:35:00,210.48,210.67,210.47,210.58,1100.0,199.5435,199.7236,199.534,199.6383,1100.0
2020-08-26 10:40:00,210.54,211.1,210.43,211.01,2948.0,199.6003,200.1313,199.4961,200.0459,2948.0
2020-08-26 10:45:00,211.18,211.19,210.89,211.15,3600.0,200.2071,200.2166,199.9322,200.1787,3600.0
2020-08-26 10:50:00,211.16,211.37,211.0,211.1,6708.0,200.1881,200.3872,200.0364,200.1313,6708.0
2020-08-26 10:55:00,211.11,211.13,210.72,210.75,1037.0,200.1407,200.1597,199.771,199.7994,1037.0
2020-08-26 11:00:00,210.91,211.21,210.72,210.72,5718.0,199.9511,200.2355,199.771,199.771,5718.0
2020-08-26 11:05:00,210.65,210.92,210.63,210.82,1700.0,199.7046,199.9606,199.6857,199.8658,1700.0
2020-08-26 11:10:00,210.95,210.98,210.45,210.51,6322.0,199.989,200.0175,199.515,199.5719,6322.0
2020-08-26 11:15:00,210.39,210.39,210.05,210.15,1006.0,199.4581,199.4581,199.1358,199.2306,1006.0
2020-08-26 11:20:00,210.35,210.48,210.28,210.47,1770.0,199.4202,199.5435,199.3539,199.534,1770.0
2020-08-26 11:25:00,210.44,210.44,210.24,210.36,2021.0,199.5055,199.5055,199.3159,199.4297,2021.0
2020-08-26 11:30:00,210.37,210.45,210.2,210.2,1008.0,199.4392,199.515,199.278,199.278,1008.0
2020-08-26 11:35:00,210.39,210.44,210.21,210.21,12190.0,199.4581,199.5055,199.2875,199.2875,12190.0
2020-08-26 11:40:00,210.37,210.67,210.37,210.67,1670.0,199.4392,199.7236,199.4392,199.7236,1670.0
2020-08-26 11:45:00,210.58,210.58,210.39,210.56,1600.0,199.6383,199.6383,199.4581,199.6193,1600.0
2020-08-26 11:50:00,210.51,210.58,210.3,210.57,3103.0,199.5719,199.6383,199.3728,199.6288,3103.0
2020-08-26 11:55:00,210.61,210.77,210.57,210.68,1400.0,199.6667,199.8184,199.6288,199.7331,1400.0
2020-08-26 12:00:00,210.85,211.07,210.8,210.97,1100.0,199.8942,200.1028,199.8468,200.008,1100.0
2020-08-26 12:05:00,211.14,211.19,211.04,211.05,1316.0,200.1692,200.2166,200.0744,200.0838,1316.0
2020-08-26 12:10:00,211.09,211.3,211.09,211.18,4300.0,200.1218,200.3209,200.1218,200.2071,4300.0
2020-08-26 12:15:00,211.14,211.43,211.07,211.4,1675.0,200.1692,200.4441,200.1028,200.4157,1675.0
2020-08-26 12:20:00,211.41,211.49,211.26,211.26,2068.0,200.4251,200.501,200.2829,200.2829,2068.0
2020-08-26 12:25:00,211.3,211.51,211.3,211.43,2500.0,200.3209,200.5199,200.3209,200.4441,2500.0
2020-08-26 12:30:00,211.38,211.57,211.35,211.35,1003.0,200.3967,200.5768,200.3683,200.3683,1003.0
2020-08-26 12:35:00,211.45,211.45,211.18,211.18,1086.0,200.4631,200.4631,200.2071,200.2071,1086.0
2020-08-26 12:40:00,211.19,211.19,210.58,210.9,8396.0,200.2166,200.2166,199.6383,199.9416,8396.0
2020-08-26 12:45:00,210.98,210.99,210.76,210.76,850.0,200.0175,200.027,199.8089,199.8089,850.0
2020-08-26 12:50:00,210.74,210.86,210.73,210.73,4200.0,199.79,199.9037,199.7805,199.7805,4200.0
2020-08-26 12:55:00,210.81,210.95,210.78,210.87,1200.0,199.8563,199.989,199.8279,199.9132,1200.0
2020-08-26 13:00:00,210.89,211.13,210.89,211.05,1400.0,199.9322,200.1597,199.9322,200.0838,1400.0
2020-08-26 13:05:00,211.07,211.26,211.07,211.08,1700.0,200.1028,200.2829,200.1028,200.1123,1700.0
2020-08-26 13:10:00,211.12,211.23,211.09,211.23,1200.0,200.1502,200.2545,200.1218,200.2545,1200.0
2020-08-26 13:15:00,211.13,211.32,211.13,211.31,1600.0,200.1597,200.3398,200.1597,200.3303,1600.0
2020-08-26 13:20:00,211.27,211.3,211.12,211.27,2629.0,200.2924,200.3209,200.1502,200.2924,2629.0
2020-08-26 13:25:00,211.33,211.36,211.2,211.28,2085.0,200.3493,200.3777,200.2261,200.3019,2085.0
2020-08-26 13:30:00,211.25,211.52,211.25,211.52,1810.0,200.2735,200.5294,200.2735,200.5294,1810.0
2020-08-26 13:35:00,211.55,211.73,211.49,211.53,4744.0,200.5579,200.7285,200.501,200.5389,4744.0
2020-08-26 13:40:00,211.57,211.61,211.41,211.43,1100.0,200.5768,200.6148,200.4251,200.4441,1100.0
2020-08-26 13:45:00,211.4,211.58,211.39,211.55,3412.0,200.4157,200.5863,200.4062,200.5579,3412.0
2020-08-26 13:50:00,211.65,211.71,211.49,211.65,2205.0,200.6527,200.7096,200.501,200.6527,2205.0
2020-08-26 13:55:00,211.66,211.86,211.61,211.81,1829.0,200.6622,200.8518,200.6148,200.8044,1829.0
2020-08-26 14:00:00,211.79,212.16,211.72,212.16,3351.0,200.7854,201.1362,200.719,201.1362,3351.0
2020-08-26 14:05:00,212.11,212.25,212.03,212.21,2441.0,201.0888,201.2215,201.0129,201.1836,2441.0
2020-08-26 14:10:00,212.2,212.21,211.97,212.06,2100.0,201.1741,201.1836,200.956,201.0414,2100.0
2020-08-26 14:15:00,212.08,212.19,211.98,212.03,2571.0,201.0603,201.1646,200.9655,201.0129,2571.0
2020-08-26 14:20:00,212.09,212.11,211.94,211.95,1600.0,201.0698,201.0888,200.9276,200.9371,1600.0
2020-08-26 14:25:00,212.0,212.18,211.96,212.14,6304.0,200.9845,201.1551,200.9466,201.1172,6304.0
2020-08-26 14:30:00,212.18,212.21,212.0,212.0,8556.0,201.1551,201.1836,200.9845,200.9845,8556.0
2020-08-26 14:35:00,212.02,212.02,211.81,211.87,2936.0,201.0034,201.0034,200.8044,200.8612,2936.0
2020-08-26 14:40:00,211.88,212.05,211.51,211.51,5207.0,200.8707,201.0319,200.5199,200.5199,5207.0
2020-08-26 14:45:00,211.63,211.85,211.59,211.79,2841.0,200.6337,200.8423,200.5958,200.7854,2841.0
2020-08-26 14:50:00,211.79,211.91,211.7,211.78,2816.0,200.7854,200.8992,200.7001,200.7759,2816.0
2020-08-26 14:55:00,211.53,211.53,211.1,211.35,5175.0,200.5389,200.5389,200.1313,200.3683,5175.0
2020-08-26 15:00:00,211.29,211.66,211.18,211.48,8626.0,200.3114,200.6622,200.2071,200.4915,8626.0
2020-08-26 15:05:00,211.5,211.76,211.5,211.73,3100.0,200.5105,200.757,200.5105,200.7285,3100.0
2020-08-26 15:10:00,211.74,212.02,211.68,212.02,3104.0,200.738,201.0034,200.6811,201.0034,3104.0
2020-08-26 15:15:00,212.03,212.14,211.98,212.08,3289.0,201.0129,201.1172,200.9655,201.0603,3289.0
2020-08-26 15:20:00,212.15,212.35,212.03,212.35,3222.0,201.1267,201.3163,201.0129,201.3163,3222.0
2020-08-26 15:25:00,212.37,212.46,212.26,212.35,3952.0,201.3353,201.4206,201.231,201.3163,3952.0
2020-08-26 15:30:00,212.29,212.37,212.01,212.01,5264.0,201.2594,201.3353,200.994,200.994,5264.0
2020-08-26 15:35:00,212.03,212.32,212.01,212.13,8007.0,201.0129,201.2879,200.994,201.1077,8007.0
2020-08-26 15:40:00,212.1,212.18,211.98,212.17,15705.0,201.0793,201.1551,200.9655,201.1457,15705.0
2020-08-26 15:45:00,212.17,212.44,212.17,212.2,9406.0,201.1457,201.4016,201.1457,201.1741,9406.0
2020-08-26 15:50:00,212.26,212.53,212.25,212.43,17552.0,201.231,201.4869,201.2215,201.3921,17552.0
2020-08-26 15:55:00,212.46,212.66,212.11,212.21,27494.0,201.4206,201.6102,201.0888,201.1836,27494.0
2020-08-27 09:30:00,213.78,214.14,211.53,211.81,27420.0,202.672,203.0133,200.5389,200.8044,27420.0
2020-08-27 09:35:00,211.79,211.9,209.32,209.4,9706.0,200.7854,200.8897,198.4437,198.5196,9706.0
2020-08-27 09:40:00,209.74,209.87,207.91,207.98,14723.0,198.8419,198.9652,197.107,197.1734,14723.0
2020-08-27 09:45:00,207.94,207.96,206.67,207.18,11383.0,197.1354,197.1544,195.9314,196.4149,11383.0
2020-08-27 09:50:00,207.19,207.76,207.0,207.62,9694.0,196.4244,196.9648,196.2443,196.8321,9694.0
2020-08-27 09:55:00,207.46,207.76,206.67,207.09,15418.0,196.6804,196.9648,195.9314,196.3296,15418.0
2020-08-27 10:00:00,206.85,207.09,206.21,206.21,15899.0,196.1021,196.3296,195.4953,195.4953,15899.0
2020-08-27 10:05:00,206.13,206.63,205.45,206.52,15872.0,195.4195,195.8935,194.7748,195.7892,15872.0
2020-08-27 10:10:00,206.42,207.07,206.19,206.77,11132.0,195.6944,196.3106,195.4764,196.0262,11132.0
2020-08-27 10:15:00,206.76,207.17,206.6,206.94,12303.0,196.0168,196.4055,195.8651,196.1874,12303.0
2020-08-27 10:20:00,206.89,207.38,206.76,206.86,21256.0,196.14,196.6045,196.0168,196.1116,21256.0
2020-08-27 10:25:00,206.96,207.7,206.77,207.7,12190.0,196.2064,196.9079,196.0262,196.9079,12190.0
2020-08-27 10:30:00,207.67,207.87,207.36,207.62,6102.0,196.8795,197.0691,196.5856,196.8321,6102.0
2020-08-27 10:35:00,207.59,207.59,206.95,207.13,10482.0,196.8036,196.8036,196.1969,196.3675,10482.0
2020-08-27 10:40:00,207.19,207.21,206.49,206.71,8024.0,196.4244,196.4434,195.7608,195.9694,8024.0
2020-08-27 10:45:00,206.62,206.85,206.56,206.76,5155.0,195.884,196.1021,195.8271,196.0168,5155.0
2020-08-27 10:50:00,206.66,207.03,206.44,206.81,4549.0,195.922,196.2727,195.7134,196.0642,4549.0
2020-08-27 10:55:00,206.96,207.47,206.92,207.39,5140.0,196.2064,196.6899,196.1684,196.614,5140.0
2020-08-27 11:00:00,207.22,207.92,207.22,207.79,7305.0,196.4529,197.1165,196.4529,196.9932,7305.0
2020-08-27 11:05:00,207.74,207.89,207.61,207.62,4423.0,196.9458,197.088,196.8226,196.8321,4423.0
2020-08-27 11:10:00,207.65,207.65,207.22,207.3,2464.0,196.8605,196.8605,196.4529,196.5287,2464.0
2020-08-27 11:15:00,207.22,207.24,206.73,206.91,6243.0,196.4529,196.4718,195.9883,196.159,6243.0
2020-08-27 11:20:00,206.8,206.8,206.45,206.45,3800.0,196.0547,196.0547,195.7229,195.7229,3800.0
2020-08-27 11:25:00,206.36,206.36,206.11,206.26,2404.0,195.6375,195.6375,195.4005,195.5427,2404.0
2020-08-27 11:30:00,206.38,206.4,206.03,206.36,3189.0,195.6565,195.6755,195.3247,195.6375,3189.0
2020-08-27 11:35:00,206.38,206.5,206.31,206.45,3450.0,195.6565,195.7703,195.5901,195.7229,3450.0
2020-08-27 11:40:00,206.47,206.75,206.42,206.63,2375.0,195.7418,196.0073,195.6944,195.8935,2375.0
2020-08-27 11:45:00,206.63,206.76,206.51,206.64,4683.0,195.8935,196.0168,195.7797,195.903,4683.0
2020-08-27 11:50:00,206.71,206.92,206.71,206.86,3191.0,195.9694,196.1684,195.9694,196.1116,3191.0
2020-08-27 11:55:00,206.83,206.83,206.59,206.6,7895.0,196.0831,196.0831,195.8556,195.8651,7895.0
2020-08-27 12:00:00,206.55,206.55,205.9,206.1,5384.0,195.8177,195.8177,195.2014,195.3911,5384.0
2020-08-27 12:05:00,206.01,206.08,205.84,206.03,5407.0,195.3057,195.3721,195.1446,195.3247,5407.0
2020-08-27 12:10:00,206.02,206.09,205.88,205.89,4833.0,195.3152,195.3816,195.1825,195.192,4833.0
2020-08-27 12:15:00,205.98,206.05,205.62,205.63,8265.0,195.2773,195.3436,194.936,194.9455,8265.0
2020-08-27 12:20:00,205.62,206.0,205.61,206.0,3200.0,194.936,195.2962,194.9265,195.2962,3200.0
2020-08-27 12:25:00,206.1,206.1,205.8,205.8,2604.0,195.3911,195.3911,195.1066,195.1066,2604.0
2020-08-27 12:30:00,205.8,206.0,205.59,205.7,2299.0,195.1066,195.2962,194.9076,195.0118,2299.0
2020-08-27 12:35:00,205.6,205.64,205.36,205.52,3391.0,194.917,194.955,194.6895,194.8412,3391.0
2020-08-27 12:40:00,205.7,205.7,205.38,205.5,1200.0,195.0118,195.0118,194.7085,194.8222,1200.0
2020-08-27 12:45:00,205.47,205.47,205.01,205.01,4320.0,194.7938,194.7938,194.3577,194.3577,4320.0
2020-08-27 12:50:00,205.08,205.28,204.6,204.78,22396.0,194.424,194.6137,193.969,194.1396,22396.0
2020-08-27 12:55:00,204.87,205.15,204.75,204.8,4100.0,194.225,194.4904,194.1112,194.1586,4100.0
2020-08-27 13:00:00,204.75,204.87,204.42,204.42,6784.0,194.1112,194.225,193.7983,193.7983,6784.0
2020-08-27 13:05:00,204.48,204.91,204.37,204.79,3600.0,193.8552,194.2629,193.7509,194.1491,3600.0
2020-08-27 13:10:00,204.68,204.9,204.61,204.77,2873.0,194.0448,194.2534,193.9785,194.1302,2873.0
2020-08-27 13:15:00,204.73,204.73,203.93,204.06,16440.0,194.0922,194.0922,193.3338,193.457,16440.0
2020-08-27 13:20:00,204.0,204.5,203.83,204.36,26702.0,193.4002,193.8742,193.239,193.7415,26702.0
2020-08-27 13:25:00,204.48,204.68,204.39,204.6,5034.0,193.8552,194.0448,193.7699,193.969,5034.0
2020-08-27 13:30:00,204.48,204.48,204.17,204.24,6692.0,193.8552,193.8552,193.5613,193.6277,6692.0
2020-08-27 13:35:00,204.17,204.18,203.68,203.8,6147.0,193.5613,193.5708,193.0968,193.2106,6147.0
2020-08-27 13:40:00,203.91,204.06,203.83,203.88,3364.0,193.3148,193.457,193.239,193.2864,3364.0
2020-08-27 13:45:00,203.78,203.97,203.77,203.85,2700.0,193.1916,193.3717,193.1821,193.258,2700.0
2020-08-27 13:50:00,203.83,203.92,203.5,203.81,4255.0,193.239,193.3243,192.9261,193.22,4255.0
2020-08-27 13:55:00,204.05,204.45,204.05,204.45,3818.0,193.4476,193.8268,193.4476,193.8268,3818.0
2020-08-27 14:00:00,204.45,205.04,204.29,205.04,5535.0,193.8268,194.3861,193.6751,194.3861,5535.0
2020-08-27 14:05:00,205.01,205.08,204.94,204.97,1989.0,194.3577,194.424,194.2913,194.3198,1989.0
2020-08-27 14:10:00,204.96,205.22,204.94,205.22,2100.0,194.3103,194.5568,194.2913,194.5568,2100.0
2020-08-27 14:15:00,205.13,205.27,205.09,205.15,4332.0,194.4715,194.6042,194.4335,194.4904,4332.0
2020-08-27 14:20:00,205.12,205.22,204.8,204.9,4905.0,194.462,194.5568,194.1586,194.2534,4905.0
2020-08-27 14:25:00,204.92,205.25,204.83,205.12,3400.0,194.2724,194.5852,194.187,194.462,3400.0
2020-08-27 14:30:00,205.1,205.27,204.99,205.16,2452.0,194.443,194.6042,194.3387,194.4999,2452.0
2020-08-27 14:35:00,205.25,205.33,205.16,205.24,3652.0,194.5852,194.6611,194.4999,194.5757,3652.0
2020-08-27 14:40:00,205.24,205.76,205.24,205.6,6253.0,194.5757,195.0687,194.5757,194.917,6253.0
2020-08-27 14:45:00,205.62,205.66,205.14,205.24,3857.0,194.936,194.9739,194.4809,194.5757,3857.0
2020-08-27 14:50:00,205.29,205.54,204.9,204.93,3930.0,194.6231,194.8601,194.2534,194.2818,3930.0
2020-08-27 14:55:00,204.95,205.35,204.95,205.23,3545.0,194.3008,194.68,194.3008,194.5663,3545.0
2020-08-27 15:00:00,205.23,205.5,205.22,205.28,2557.0,194.5663,194.8222,194.5568,194.6137,2557.0
2020-08-27 15:05:00,205.26,205.34,205.0,205.3,2000.0,194.5947,194.6705,194.3482,194.6326,2000.0
2020-08-27 15:10:00,205.45,205.47,205.25,205.33,2000.0,194.7748,194.7938,194.5852,194.6611,2000.0
2020-08-27 15:15:00,205.31,205.54,205.31,205.43,4116.0,194.6421,194.8601,194.6421,194.7559,4116.0
2020-08-27 15:20:00,205.46,205.7,205.39,205.43,6136.0,194.7843,195.0118,194.7179,194.7559,6136.0
2020-08-27 15:25:00,205.35,205.35,205.04,205.29,4549.0,194.68,194.68,194.3861,194.6231,4549.0
2020-08-27 15:30:00,205.4,205.79,205.35,205.56,4400.0,194.7274,195.0972,194.68,194.8791,4400.0
2020-08-27 15:35:00,205.59,205.65,205.37,205.48,4201.0,194.9076,194.9644,194.699,194.8033,4201.0
2020-08-27 15:40:00,205.48,205.54,205.13,205.13,8711.0,194.8033,194.8601,194.4715,194.4715,8711.0
2020-08-27 15:45:00,205.19,205.26,204.71,204.95,12380.0,194.5283,194.5947,194.0733,194.3008,12380.0
2020-08-27 15:50:00,204.93,205.01,204.4,204.61,31498.0,194.2818,194.3577,193.7794,193.9785,31498.0
2020-08-27 15:55:00,204.6,204.97,204.17,204.62,69521.0,193.969,194.3198,193.5613,193.988,69521.0
2020-08-28 09:30:00,204.79,205.4,204.4,204.98,16390.0,194.1491,194.7274,193.7794,194.3292,16390.0
2020-08-28 09:35:00,204.5,204.85,204.25,204.26,10417.0,193.8742,194.206,193.6372,193.6467,10417.0
2020-08-28 09:40:00,204.42,205.79,204.41,205.78,8951.0,193.7983,195.0972,193.7889,195.0877,8951.0
2020-08-28 09:45:00,205.55,205.55,203.97,204.02,11493.0,194.8696,194.8696,193.3717,193.4191,11493.0
2020-08-28 09:50:00,203.97,205.64,203.95,205.54,8810.0,193.3717,194.955,193.3528,194.8601,8810.0
2020-08-28 09:55:00,205.63,206.32,205.63,206.3,3433.0,194.9455,195.5996,194.9455,195.5807,3433.0
2020-08-28 10:00:00,206.41,206.41,205.85,205.89,6972.0,195.6849,195.6849,195.154,195.192,6972.0
2020-08-28 10:05:00,205.92,206.26,205.38,205.54,17466.0,195.2204,195.5427,194.7085,194.8601,17466.0
2020-08-28 10:10:00,205.61,205.67,205.34,205.48,13187.0,194.9265,194.9834,194.6705,194.8033,13187.0
2020-08-28 10:15:00,205.5,205.55,205.19,205.45,5772.0,194.8222,194.8696,194.5283,194.7748,5772.0
2020-08-28 10:20:00,205.4,205.74,205.28,205.29,6606.0,194.7274,195.0498,194.6137,194.6231,6606.0
2020-08-28 10:25:00,205.45,205.45,205.09,205.12,5355.0,194.7748,194.7748,194.4335,194.462,5355.0
2020-08-28 10:30:00,205.05,205.05,204.38,204.7,4395.0,194.3956,194.3956,193.7604,194.0638,4395.0
2020-08-28 10:35:00,204.74,204.79,204.29,204.65,17664.0,194.1017,194.1491,193.6751,194.0164,17664.0
2020-08-28 10:40:00,204.66,204.96,204.57,204.87,7619.0,194.0259,194.3103,193.9405,194.225,7619.0
2020-08-28 10:45:00,204.89,204.92,204.13,204.66,6158.0,194.2439,194.2724,193.5234,194.0259,6158.0
2020-08-28 10:50:00,204.72,204.74,204.33,204.68,3600.0,194.0828,194.1017,193.713,194.0448,3600.0
2020-08-28 10:55:00,204.81,204.81,204.28,204.37,4403.0,194.1681,194.1681,193.6656,193.7509,4403.0
2020-08-28 11:00:00,204.63,204.71,204.43,204.52,7216.0,193.9974,194.0733,193.8078,193.8931,7216.0
2020-08-28 11:05:00,204.64,205.28,204.64,205.27,3405.0,194.0069,194.6137,194.0069,194.6042,3405.0
2020-08-28 11:10:00,205.27,205.45,205.24,205.45,4417.0,194.6042,194.7748,194.5757,194.7748,4417.0
2020-08-28 11:15:00,205.46,205.46,205.18,205.18,1650.0,194.7843,194.7843,194.5189,194.5189,1650.0
2020-08-28 11:20:00,205.3,205.85,205.3,205.69,5819.0,194.6326,195.154,194.6326,195.0024,5819.0
2020-08-28 11:25:00,205.69,205.78,205.38,205.49,4125.0,195.0024,195.0877,194.7085,194.8127,4125.0
2020-08-28 11:30:00,205.46,205.53,205.25,205.46,3100.0,194.7843,194.8507,194.5852,194.7843,3100.0
2020-08-28 11:35:00,205.63,205.73,205.5,205.62,3525.0,194.9455,195.0403,194.8222,194.936,3525.0
2020-08-28 11:40:00,205.53,205.53,205.34,205.34,1400.0,194.8507,194.8507,194.6705,194.6705,1400.0
2020-08-28 11:45:00,205.58,205.64,205.47,205.54,4982.0,194.8981,194.955,194.7938,194.8601,4982.0
2020-08-28 11:50:00,205.59,205.65,205.34,205.44,2507.0,194.9076,194.9644,194.6705,194.7653,2507.0
2020-08-28 11:55:00,205.47,205.83,205.47,205.58,4665.0,194.7938,195.1351,194.7938,194.8981,4665.0
2020-08-28 12:00:00,205.34,205.55,205.29,205.55,1920.0,194.6705,194.8696,194.6231,194.8696,1920.0
2020-08-28 12:05:00,205.64,205.77,205.64,205.72,2300.0,194.955,195.0782,194.955,195.0308,2300.0
2020-08-28 12:10:00,205.83,206.18,205.81,205.81,6155.0,195.1351,195.4669,195.1161,195.1161,6155.0
2020-08-28 12:15:00,205.88,206.19,205.88,206.06,5433.0,195.1825,195.4764,195.1825,195.3531,5433.0
2020-08-28 12:20:00,206.1,206.33,206.02,206.32,6685.0,195.3911,195.6091,195.3152,195.5996,6685.0
2020-08-28 12:25:00,206.27,206.35,206.22,206.25,2000.0,195.5522,195.6281,195.5048,195.5333,2000.0
2020-08-28 12:30:00,206.3,206.66,206.28,206.41,5086.0,195.5807,195.922,195.5617,195.6849,5086.0
2020-08-28 12:35:00,206.4,206.4,205.91,206.06,3468.0,195.6755,195.6755,195.2109,195.3531,3468.0
2020-08-28 12:40:00,206.06,206.06,205.93,206.02,2403.0,195.3531,195.3531,195.2299,195.3152,2403.0
2020-08-28 12:45:00,206.05,206.4,206.05,206.37,2600.0,195.3436,195.6755,195.3436,195.647,2600.0
2020-08-28 12:50:00,206.33,206.49,206.29,206.49,5073.0,195.6091,195.7608,195.5712,195.7608,5073.0
2020-08-28 12:55:00,206.52,206.73,206.52,206.68,1601.0,195.7892,195.9883,195.7892,195.9409,1601.0
2020-08-28 13:00:00,206.61,206.62,206.55,206.6,600.0,195.8746,195.884,195.8177,195.8651,600.0
2020-08-28 13:05:00,206.68,206.76,206.46,206.51,8498.0,195.9409,196.0168,195.7323,195.7797,8498.0
2020-08-28 13:10:00,206.56,206.63,206.14,206.24,3989.0,195.8271,195.8935,195.429,195.5238,3989.0
2020-08-28 13:15:00,206.3,206.71,206.3,206.71,3101.0,195.5807,195.9694,195.5807,195.9694,3101.0
2020-08-28 13:20:00,206.7,206.84,206.56,206.56,1444.0,195.9599,196.0926,195.8271,195.8271,1444.0
2020-08-28 13:25:00,206.62,206.89,206.52,206.65,4936.0,195.884,196.14,195.7892,195.9125,4936.0
2020-08-28 13:30:00,206.5,206.53,206.19,206.23,3622.0,195.7703,195.7987,195.4764,195.5143,3622.0
2020-08-28 13:35:00,206.45,206.75,206.42,206.68,1400.0,195.7229,196.0073,195.6944,195.9409,1400.0
2020-08-28 13:40:00,206.84,207.16,206.84,207.12,3680.0,196.0926,196.396,196.0926,196.3581,3680.0
2020-08-28 13:45:00,207.15,207.26,206.96,207.1,3200.0,196.3865,196.4908,196.2064,196.3391,3200.0
2020-08-28 13:50:00,207.1,207.35,207.01,207.3,1805.0,196.3391,196.5761,196.2538,196.5287,1805.0
2020-08-28 13:55:00,207.27,207.33,207.17,207.33,1500.0,196.5003,196.5571,196.4055,196.5571,1500.0
2020-08-28 14:00:00,207.36,207.75,207.34,207.55,12197.0,196.5856,196.9553,196.5666,196.7657,12197.0
2020-08-28 14:05:00,207.54,207.78,207.32,207.76,2946.0,196.7562,196.9838,196.5477,196.9648,2946.0
2020-08-28 14:10:00,207.75,207.79,207.57,207.58,2550.0,196.9553,196.9932,196.7847,196.7942,2550.0
2020-08-28 14:15:00,207.54,207.94,207.47,207.86,4800.0,196.7562,197.1354,196.6899,197.0596,4800.0
2020-08-28 14:20:00,207.86,208.06,207.86,207.96,8930.0,197.0596,197.2492,197.0596,197.1544,8930.0
2020-08-28 14:25:00,207.99,208.06,207.84,207.91,4732.0,197.1828,197.2492,197.0406,197.107,4732.0
2020-08-28 14:30:00,208.0,208.14,207.8,207.89,5190.0,197.1923,197.3251,197.0027,197.088,5190.0
2020-08-28 14:35:00,207.83,208.04,207.83,207.99,4410.0,197.0312,197.2302,197.0312,197.1828,4410.0
2020-08-28 14:40:00,207.98,208.26,207.88,207.88,2600.0,197.1734,197.4388,197.0786,197.0786,2600.0
2020-08-28 14:45:00,208.04,208.23,208.03,208.15,2900.0,197.2302,197.4104,197.2208,197.3345,2900.0
2020-08-28 14:50:00,208.18,208.23,207.96,208.0,3407.0,197.363,197.4104,197.1544,197.1923,3407.0
2020-08-28 14:55:00,207.97,207.99,207.83,207.83,1832.0,197.1639,197.1828,197.0312,197.0312,1832.0
2020-08-28 15:00:00,207.92,207.92,207.77,207.84,1950.0,197.1165,197.1165,196.9743,197.0406,1950.0
2020-08-28 15:05:00,207.96,208.34,207.96,208.2,4900.0,197.1544,197.5147,197.1544,197.3819,4900.0
2020-08-28 15:10:00,208.16,208.38,208.15,208.37,2600.0,197.344,197.5526,197.3345,197.5431,2600.0
2020-08-28 15:15:00,208.34,208.62,208.21,208.53,16827.0,197.5147,197.7801,197.3914,197.6948,16827.0
2020-08-28 15:20:00,208.44,208.46,208.21,208.37,3434.0,197.6095,197.6284,197.3914,197.5431,3434.0
2020-08-28 15:25:00,208.32,208.44,208.2,208.28,6951.0,197.4957,197.6095,197.3819,197.4578,6951.0
2020-08-28 15:30:00,208.24,208.45,208.22,208.42,4813.0,197.4199,197.6189,197.4009,197.5905,4813.0
2020-08-28 15:35:00,208.49,208.58,208.38,208.4,17254.0,197.6569,197.7422,197.5526,197.5715,17254.0
2020-08-28 15:40:00,208.42,208.64,208.42,208.55,8199.0,197.5905,197.7991,197.5905,197.7137,8199.0
2020-08-28 15:45:00,208.55,208.77,208.46,208.62,10905.0,197.7137,197.9223,197.6284,197.7801,10905.0
2020-08-28 15:50:00,208.56,208.92,208.47,208.58,23158.0,197.7232,198.0645,197.6379,197.7422,23158.0
2020-08-28 15:55:00,208.6,208.8,208.52,208.57,22333.0,197.7612,197.9508,197.6853,197.7327,22333.0
2020-08-31 09:30:00,207.78,208.1,207.23,207.49,17760.0,196.9838,197.2871,196.4623,196.7088,17760.0
2020-08-31 09:35:00,207.65,208.11,206.13,206.59,8747.0,196.8605,197.2966,195.4195,195.8556,8747.0
2020-08-31 09:40:00,206.64,206.64,205.62,205.72,9025.0,195.903,195.903,194.936,195.0308,9025.0
2020-08-31 09:45:00,205.62,205.89,205.47,205.79,2752.0,194.936,195.192,194.7938,195.0972,2752.0
2020-08-31 09:50:00,205.82,205.85,205.19,205.25,3886.0,195.1256,195.154,194.5283,194.5852,3886.0
2020-08-31 09:55:00,205.28,205.86,205.26,205.86,6600.0,194.6137,195.1635,194.5947,195.1635,6600.0
2020-08-31 10:00:00,205.75,205.92,205.25,205.45,24470.0,195.0592,195.2204,194.5852,194.7748,24470.0
2020-08-31 10:05:00,205.45,205.45,204.46,205.27,8004.0,194.7748,194.7748,193.8363,194.6042,8004.0
2020-08-31 10:10:00,205.19,205.28,204.81,204.81,3501.0,194.5283,194.6137,194.1681,194.1681,3501.0
2020-08-31 10:15:00,204.81,204.89,204.49,204.6,7013.0,194.1681,194.2439,193.8647,193.969,7013.0
2020-08-31 10:20:00,204.62,204.68,204.21,204.45,7963.0,193.988,194.0448,193.5993,193.8268,7963.0
2020-08-31 10:25:00,204.35,204.47,204.11,204.36,4480.0,193.732,193.8457,193.5045,193.7415,4480.0
2020-08-31 10:30:00,204.45,204.81,204.45,204.6,14847.0,193.8268,194.1681,193.8268,193.969,14847.0
2020-08-31 10:35:00,204.58,204.66,204.36,204.37,3893.0,193.95,194.0259,193.7415,193.7509,3893.0
2020-08-31 10:40:00,204.45,204.67,204.42,204.67,4800.0,193.8268,194.0354,193.7983,194.0354,4800.0
2020-08-31 10:45:00,204.61,205.11,204.5,205.07,17900.0,193.9785,194.4525,193.8742,194.4146,17900.0
2020-08-31 10:50:00,204.91,205.18,204.84,205.02,3200.0,194.2629,194.5189,194.1965,194.3672,3200.0
2020-08-31 10:55:00,205.19,205.52,205.12,205.46,1800.0,194.5283,194.8412,194.462,194.7843,1800.0
2020-08-31 11:00:00,205.38,205.63,205.18,205.18,5413.0,194.7085,194.9455,194.5189,194.5189,5413.0
2020-08-31 11:05:00,205.1,205.1,204.75,204.76,4700.0,194.443,194.443,194.1112,194.1207,4700.0
2020-08-31 11:10:00,204.71,204.85,204.4,204.56,5500.0,194.0733,194.206,193.7794,193.9311,5500.0
2020-08-31 11:15:00,204.61,204.75,204.43,204.51,4615.0,193.9785,194.1112,193.8078,193.8837,4615.0
2020-08-31 11:20:00,204.52,204.55,204.12,204.48,3539.0,193.8931,193.9216,193.5139,193.8552,3539.0
2020-08-31 11:25:00,204.37,204.37,203.98,204.17,2700.0,193.7509,193.7509,193.3812,193.5613,2700.0
2020-08-31 11:30:00,204.2,204.26,203.98,204.03,3200.0,193.5898,193.6467,193.3812,193.4286,3200.0
2020-08-31 11:35:00,204.21,204.66,204.21,204.66,2100.0,193.5993,194.0259,193.5993,194.0259,2100.0
2020-08-31 11:40:00,204.62,204.62,204.29,204.43,4780.0,193.988,193.988,193.6751,193.8078,4780.0
2020-08-31 11:45:00,204.44,204.78,204.44,204.72,2400.0,193.8173,194.1396,193.8173,194.0828,2400.0
2020-08-31 11:50:00,204.7,204.96,204.67,204.91,2300.0,194.0638,194.3103,194.0354,194.2629,2300.0
2020-08-31 11:55:00,205.04,205.05,204.85,204.96,2900.0,194.3861,194.3956,194.206,194.3103,2900.0
2020-08-31 12:00:00,204.93,205.57,204.93,205.56,4492.0,194.2818,194.8886,194.2818,194.8791,4492.0
2020-08-31 12:05:00,205.54,205.77,205.42,205.76,3246.0,194.8601,195.0782,194.7464,195.0687,3246.0
2020-08-31 12:10:00,205.81,205.93,205.7,205.7,8627.0,195.1161,195.2299,195.0118,195.0118,8627.0
2020-08-31 12:15:00,205.77,206.01,205.77,205.86,4645.0,195.0782,195.3057,195.0782,195.1635,4645.0
2020-08-31 12:20:00,205.92,206.07,205.88,205.97,3100.0,195.2204,195.3626,195.1825,195.2678,3100.0
2020-08-31 12:25:00,205.93,206.03,205.81,205.94,4000.0,195.2299,195.3247,195.1161,195.2394,4000.0
2020-08-31 12:30:00,205.98,206.11,205.89,206.07,4307.0,195.2773,195.4005,195.192,195.3626,4307.0
2020-08-31 12:35:00,206.08,206.2,205.94,206.04,4400.0,195.3721,195.4859,195.2394,195.3342,4400.0
2020-08-31 12:40:00,206.0,206.04,205.72,205.72,13702.0,195.2962,195.3342,195.0308,195.0308,13702.0
2020-08-31 12:45:00,205.77,205.8,205.48,205.49,2500.0,195.0782,195.1066,194.8033,194.8127,2500.0
2020-08-31 12:50:00,205.46,205.88,205.46,205.87,2455.0,194.7843,195.1825,194.7843,195.173,2455.0
2020-08-31 12:55:00,205.95,206.2,205.94,206.11,2001.0,195.2488,195.4859,195.2394,195.4005,2001.0
2020-08-31 13:00:00,206.17,206.42,206.14,206.33,3736.0,195.4574,195.6944,195.429,195.6091,3736.0
2020-08-31 13:05:00,206.36,206.39,206.14,206.14,1300.0,195.6375,195.666,195.429,195.429,1300.0
2020-08-31 13:10:00,206.13,206.17,205.98,206.09,2293.0,195.4195,195.4574,195.2773,195.3816,2293.0
2020-08-31 13:15:00,206.11,206.35,206.11,206.32,2269.0,195.4005,195.6281,195.4005,195.5996,2269.0
2020-08-31 13:20:00,206.23,206.26,206.06,206.06,1550.0,195.5143,195.5427,195.3531,195.3531,1550.0
2020-08-31 13:25:00,206.05,206.16,205.93,206.1,6165.0,195.3436,195.4479,195.2299,195.3911,6165.0
2020-08-31 13:30:00,206.13,206.32,206.12,206.23,4300.0,195.4195,195.5996,195.41,195.5143,4300.0
2020-08-31 13:35:00,206.17,206.33,206.17,206.27,1500.0,195.4574,195.6091,195.4574,195.5522,1500.0
2020-08-31 13:40:00,206.25,206.54,206.14,206.51,2400.0,195.5333,195.8082,195.429,195.7797,2400.0
2020-08-31 13:45:00,206.58,206.65,206.48,206.62,1248.0,195.8461,195.9125,195.7513,195.884,1248.0
2020-08-31 13:50:00,206.64,206.79,206.57,206.7,4267.0,195.903,196.0452,195.8366,195.9599,4267.0
2020-08-31 13:55:00,206.67,206.68,206.51,206.55,1400.0,195.9314,195.9409,195.7797,195.8177,1400.0
2020-08-31 14:00:00,206.56,206.56,206.44,206.48,3600.0,195.8271,195.8271,195.7134,195.7513,3600.0
2020-08-31 14:05:00,206.4,206.4,206.13,206.23,2150.0,195.6755,195.6755,195.4195,195.5143,2150.0
2020-08-31 14:10:00,206.26,206.6,206.26,206.59,1828.0,195.5427,195.8651,195.5427,195.8556,1828.0
2020-08-31 14:15:00,206.57,206.65,206.51,206.56,2700.0,195.8366,195.9125,195.7797,195.8271,2700.0
2020-08-31 14:20:00,206.61,206.61,206.09,206.17,11240.0,195.8746,195.8746,195.3816,195.4574,11240.0
2020-08-31 14:25:00,206.25,206.43,206.09,206.09,3400.0,195.5333,195.7039,195.3816,195.3816,3400.0
2020-08-31 14:30:00,206.04,206.29,205.88,205.93,3789.0,195.3342,195.5712,195.1825,195.2299,3789.0
2020-08-31 14:35:00,205.95,206.01,205.76,206.01,2700.0,195.2488,195.3057,195.0687,195.3057,2700.0
2020-08-31 14:40:00,206.03,206.17,206.02,206.04,2799.0,195.3247,195.4574,195.3152,195.3342,2799.0
2020-08-31 14:45:00,206.03,206.18,205.97,205.97,2625.0,195.3247,195.4669,195.2678,195.2678,2625.0
2020-08-31 14:50:00,206.01,206.03,205.89,205.97,2572.0,195.3057,195.3247,195.192,195.2678,2572.0
2020-08-31 14:55:00,205.93,205.96,205.77,205.82,2789.0,195.2299,195.2583,195.0782,195.1256,2789.0
2020-08-31 15:00:00,205.8,205.83,205.39,205.4,3600.0,195.1066,195.1351,194.7179,194.7274,3600.0
2020-08-31 15:05:00,205.43,205.82,205.35,205.82,3680.0,194.7559,195.1256,194.68,195.1256,3680.0
2020-08-31 15:10:00,205.87,205.87,205.31,205.34,9280.0,195.173,195.173,194.6421,194.6705,9280.0
2020-08-31 15:15:00,205.37,205.38,205.17,205.17,5815.0,194.699,194.7085,194.5094,194.5094,5815.0
2020-08-31 15:20:00,205.29,205.3,205.0,205.06,3095.0,194.6231,194.6326,194.3482,194.4051,3095.0
2020-08-31 15:25:00,204.97,205.23,204.8,205.2,7914.0,194.3198,194.5663,194.1586,194.5378,7914.0
2020-08-31 15:30:00,205.24,205.32,205.09,205.17,2619.0,194.5757,194.6516,194.4335,194.5094,2619.0
2020-08-31 15:35:00,205.2,205.33,205.06,205.28,3300.0,194.5378,194.6611,194.4051,194.6137,3300.0
2020-08-31 15:40:00,205.36,205.42,205.23,205.4,4744.0,194.6895,194.7464,194.5663,194.7274,4744.0
2020-08-31 15:45:00,205.37,205.67,205.33,205.53,5008.0,194.699,194.9834,194.6611,194.8507,5008.0
2020-08-31 15:50:00,205.54,205.54,204.94,205.12,26600.0,194.8601,194.8601,194.2913,194.462,26600.0
2020-08-31 15:55:00,205.13,205.57,204.96,204.96,46106.0,194.4715,194.8886,194.3103,194.3103,46106.0
2020-09-01 09:30:00,205.89,206.62,204.77,205.73,19005.0,195.192,195.884,194.1302,195.0403,19005.0
2020-09-01 09:35:00,205.85,205.85,204.51,204.76,5296.0,195.154,195.154,193.8837,194.1207,5296.0
2020-09-01 09:40:00,204.87,205.76,204.66,205.76,9482.0,194.225,195.0687,194.0259,195.0687,9482.0
2020-09-01 09:45:00,205.77,207.16,205.77,207.07,8052.0,195.0782,196.396,195.0782,196.3106,8052.0
2020-09-01 09:50:00,206.96,207.2,206.76,207.04,5541.0,196.2064,196.4339,196.0168,196.2822,5541.0
2020-09-01 09:55:00,207.2,207.25,206.34,206.34,2394.0,196.4339,196.4813,195.6186,195.6186,2394.0
2020-09-01 10:00:00,206.56,207.19,206.55,206.96,4679.0,195.8271,196.4244,195.8177,196.2064,4679.0
2020-09-01 10:05:00,207.11,207.65,206.94,207.63,3950.0,196.3486,196.8605,196.1874,196.8416,3950.0
2020-09-01 10:10:00,207.62,207.87,207.15,207.19,2900.0,196.8321,197.0691,196.3865,196.4244,2900.0
2020-09-01 10:15:00,207.33,207.76,207.15,207.76,3255.0,196.5571,196.9648,196.3865,196.9648,3255.0
2020-09-01 10:20:00,207.55,207.67,207.43,207.56,2200.0,196.7657,196.8795,196.6519,196.7752,2200.0
2020-09-01 10:25:00,207.73,208.18,207.73,207.95,4516.0,196.9364,197.363,196.9364,197.1449,4516.0
2020-09-01 10:30:00,207.86,207.97,207.67,207.85,1909.0,197.0596,197.1639,196.8795,197.0501,1909.0
2020-09-01 10:35:00,207.81,208.41,207.8,208.3,6389.0,197.0122,197.581,197.0027,197.4767,6389.0
2020-09-01 10:40:00,208.22,208.49,207.97,207.97,8900.0,197.4009,197.6569,197.1639,197.1639,8900.0
2020-09-01 10:45:00,207.91,208.01,207.68,207.68,3698.0,197.107,197.2018,196.889,196.889,3698.0
2020-09-01 10:50:00,207.68,207.76,207.17,207.17,2675.0,196.889,196.9648,196.4055,196.4055,2675.0
2020-09-01 10:55:00,207.08,207.14,206.55,206.6,4600.0,196.3201,196.377,195.8177,195.8651,4600.0
2020-09-01 11:00:00,206.54,206.66,206.17,206.31,4801.0,195.8082,195.922,195.4574,195.5901,4801.0
2020-09-01 11:05:00,206.39,206.44,206.25,206.25,4977.0,195.666,195.7134,195.5333,195.5333,4977.0
2020-09-01 11:10:00,206.22,206.31,205.95,205.95,5333.0,195.5048,195.5901,195.2488,195.2488,5333.0
2020-09-01 11:15:00,205.92,206.13,205.79,205.79,7137.0,195.2204,195.4195,195.0972,195.0972,7137.0
2020-09-01 11:20:00,205.84,205.99,205.29,205.9,13865.0,195.1446,195.2868,194.6231,195.2014,13865.0
2020-09-01 11:25:00,205.99,206.17,205.74,205.86,11041.0,195.2868,195.4574,195.0498,195.1635,11041.0
2020-09-01 11:30:00,205.91,205.99,205.66,205.66,6753.0,195.2109,195.2868,194.9739,194.9739,6753.0
2020-09-01 11:35:00,205.8,206.05,205.68,206.01,15228.0,195.1066,195.3436,194.9929,195.3057,15228.0
2020-09-01 11:40:00,206.02,206.02,205.65,205.91,4900.0,195.3152,195.3152,194.9644,195.2109,4900.0
2020-09-01 11:45:00,205.88,206.05,205.68,205.98,6504.0,195.1825,195.3436,194.9929,195.2773,6504.0
2020-09-01 11:50:00,205.97,206.05,205.75,205.75,7814.0,195.2678,195.3436,195.0592,195.0592,7814.0
2020-09-01 11:55:00,205.59,205.78,205.54,205.55,7056.0,194.9076,195.0877,194.8601,194.8696,7056.0
2020-09-01 12:00:00,205.59,205.82,205.59,205.78,4800.0,194.9076,195.1256,194.9076,195.0877,4800.0
2020-09-01 12:05:00,205.74,206.0,205.74,205.88,2106.0,195.0498,195.2962,195.0498,195.1825,2106.0
2020-09-01 12:10:00,205.85,206.08,205.84,206.0,2400.0,195.154,195.3721,195.1446,195.2962,2400.0
2020-09-01 12:15:00,206.06,206.21,205.96,206.1,5599.0,195.3531,195.4953,195.2583,195.3911,5599.0
2020-09-01 12:20:00,206.12,206.35,206.04,206.24,6374.0,195.41,195.6281,195.3342,195.5238,6374.0
2020-09-01 12:25:00,206.26,206.48,206.26,206.35,2250.0,195.5427,195.7513,195.5427,195.6281,2250.0
2020-09-01 12:30:00,206.4,206.54,206.3,206.43,2200.0,195.6755,195.8082,195.5807,195.7039,2200.0
2020-09-01 12:35:00,206.48,206.54,206.32,206.32,1500.0,195.7513,195.8082,195.5996,195.5996,1500.0
2020-09-01 12:40:00,206.35,206.38,206.2,206.38,1551.0,195.6281,195.6565,195.4859,195.6565,1551.0
2020-09-01 12:45:00,206.42,206.59,206.29,206.29,5483.0,195.6944,195.8556,195.5712,195.5712,5483.0
2020-09-01 12:50:00,206.19,206.61,206.17,206.61,1300.0,195.4764,195.8746,195.4574,195.8746,1300.0
2020-09-01 12:55:00,206.56,206.62,206.52,206.54,1800.0,195.8271,195.884,195.7892,195.8082,1800.0
2020-09-01 13:00:00,206.54,206.54,206.35,206.36,1712.0,195.8082,195.8082,195.6281,195.6375,1712.0
2020-09-01 13:05:00,206.4,206.69,206.4,206.69,1900.0,195.6755,195.9504,195.6755,195.9504,1900.0
2020-09-01 13:10:00,206.66,206.67,206.51,206.67,3593.0,195.922,195.9314,195.7797,195.9314,3593.0
2020-09-01 13:15:00,206.67,206.74,206.66,206.66,1400.0,195.9314,195.9978,195.922,195.922,1400.0
2020-09-01 13:20:00,206.55,206.61,206.55,206.57,1199.0,195.8177,195.8746,195.8177,195.8366,1199.0
2020-09-01 13:25:00,206.56,206.7,206.5,206.62,3716.0,195.8271,195.9599,195.7703,195.884,3716.0
2020-09-01 13:30:00,206.7,206.7,206.51,206.51,1467.0,195.9599,195.9599,195.7797,195.7797,1467.0
2020-09-01 13:35:00,206.5,206.63,206.5,206.62,1300.0,195.7703,195.8935,195.7703,195.884,1300.0
2020-09-01 13:40:00,206.58,206.85,206.57,206.81,2035.0,195.8461,196.1021,195.8366,196.0642,2035.0
2020-09-01 13:45:00,206.84,206.9,206.64,206.81,2400.0,196.0926,196.1495,195.903,196.0642,2400.0
2020-09-01 13:50:00,206.77,206.88,206.69,206.74,3993.0,196.0262,196.1305,195.9504,195.9978,3993.0
2020-09-01 13:55:00,206.71,206.91,206.71,206.87,1051.0,195.9694,196.159,195.9694,196.121,1051.0
2020-09-01 14:00:00,206.82,206.82,206.61,206.65,2000.0,196.0736,196.0736,195.8746,195.9125,2000.0
2020-09-01 14:05:00,206.66,206.66,206.66,206.66,2300.0,195.922,195.922,195.922,195.922,2300.0
2020-09-01 14:10:00,206.76,206.91,206.72,206.91,700.0,196.0168,196.159,195.9788,196.159,700.0
2020-09-01 14:15:00,206.8,206.98,206.8,206.93,1526.0,196.0547,196.2253,196.0547,196.1779,1526.0
2020-09-01 14:20:00,206.93,207.15,206.9,207.15,1504.0,196.1779,196.3865,196.1495,196.3865,1504.0
2020-09-01 14:25:00,207.19,207.19,206.91,207.02,3500.0,196.4244,196.4244,196.159,196.2632,3500.0
2020-09-01 14:30:00,206.97,207.02,206.74,206.74,1617.0,196.2158,196.2632,195.9978,195.9978,1617.0
2020-09-01 14:35:00,206.6,206.68,206.48,206.68,1925.0,195.8651,195.9409,195.7513,195.9409,1925.0
2020-09-01 14:40:00,206.82,206.82,206.72,206.77,2112.0,196.0736,196.0736,195.9788,196.0262,2112.0
2020-09-01 14:45:00,206.68,206.75,206.66,206.66,1733.0,195.9409,196.0073,195.922,195.922,1733.0
2020-09-01 14:50:00,206.7,206.88,206.7,206.88,4220.0,195.9599,196.1305,195.9599,196.1305,4220.0
2020-09-01 14:55:00,206.84,206.99,206.84,206.91,2840.0,196.0926,196.2348,196.0926,196.159,2840.0
2020-09-01 15:00:00,206.98,207.09,206.96,207.06,2493.0,196.2253,196.3296,196.2064,196.3012,2493.0
2020-09-01 15:05:00,207.15,207.15,207.06,207.06,1778.0,196.3865,196.3865,196.3012,196.3012,1778.0
2020-09-01 15:10:00,207.06,207.11,206.92,206.92,2646.0,196.3012,196.3486,196.1684,196.1684,2646.0
2020-09-01 15:15:00,206.96,207.07,206.9,207.06,2100.0,196.2064,196.3106,196.1495,196.3012,2100.0
2020-09-01 15:20:00,207.03,207.12,207.02,207.06,1147.0,196.2727,196.3581,196.2632,196.3012,1147.0
2020-09-01 15:25:00,207.24,207.43,207.01,207.01,11526.0,196.4718,196.6519,196.2538,196.2538,11526.0
2020-09-01 15:30:00,207.01,207.01,206.72,206.72,4478.0,196.2538,196.2538,195.9788,195.9788,4478.0
2020-09-01 15:35:00,206.82,206.85,206.72,206.73,3419.0,196.0736,196.1021,195.9788,195.9883,3419.0
2020-09-01 15:40:00,206.85,207.12,206.85,207.12,3646.0,196.1021,196.3581,196.1021,196.3581,3646.0
2020-09-01 15:45:00,207.14,207.21,206.83,206.83,3309.0,196.377,196.4434,196.0831,196.0831,3309.0
2020-09-01 15:50:00,206.87,207.93,206.83,207.76,15307.0,196.121,197.126,196.0831,196.9648,15307.0
2020-09-01 15:55:00,207.92,208.2,207.3,208.12,29811.0,197.1165,197.3819,196.5287,197.3061,29811.0
2020-09-02 09:30:00,211.32,211.32,209.0,210.57,24415.0,200.3398,200.3398,198.1404,199.6288,24415.0
2020-09-02 09:35:00,210.55,211.99,210.29,211.79,23395.0,199.6098,200.975,199.3633,200.7854,23395.0
2020-09-02 09:40:00,211.59,211.84,211.11,211.32,10251.0,200.5958,200.8328,200.1407,200.3398,10251.0
2020-09-02 09:45:00,211.22,211.56,211.05,211.52,3100.0,200.245,200.5673,200.0838,200.5294,3100.0
2020-09-02 09:50:00,211.46,211.93,211.24,211.29,6208.0,200.4725,200.9181,200.264,200.3114,6208.0
2020-09-02 09:55:00,211.36,212.08,211.0,211.65,20349.0,200.3777,201.0603,200.0364,200.6527,20349.0
2020-09-02 10:00:00,211.92,213.05,211.84,212.88,16193.0,200.9086,201.9799,200.8328,201.8188,16193.0
2020-09-02 10:05:00,213.0,213.3,212.79,213.3,8435.0,201.9325,202.2169,201.7334,202.2169,8435.0
2020-09-02 10:10:00,213.13,213.67,213.01,213.62,3662.0,202.0558,202.5677,201.942,202.5203,3662.0
2020-09-02 10:15:00,213.64,214.64,213.37,214.63,17280.0,202.5393,203.4873,202.2833,203.4778,17280.0
2020-09-02 10:20:00,214.54,214.54,213.39,213.44,8148.0,203.3925,203.3925,202.3023,202.3497,8148.0
2020-09-02 10:25:00,213.38,213.51,213.13,213.45,3050.0,202.2928,202.416,202.0558,202.3591,3050.0
2020-09-02 10:30:00,213.32,213.57,213.3,213.32,7087.0,202.2359,202.4729,202.2169,202.2359,7087.0
2020-09-02 10:35:00,213.25,213.25,212.44,212.46,4907.0,202.1695,202.1695,201.4016,201.4206,4907.0
2020-09-02 10:40:00,212.48,213.16,212.48,213.16,2659.0,201.4395,202.0842,201.4395,202.0842,2659.0
2020-09-02 10:45:00,212.8,213.27,212.79,213.27,2238.0,201.7429,202.1885,201.7334,202.1885,2238.0
2020-09-02 10:50:00,213.45,214.68,213.45,214.51,7333.0,202.3591,203.5252,202.3591,203.3641,7333.0
2020-09-02 10:55:00,214.58,214.59,213.84,214.0,10491.0,203.4304,203.4399,202.7289,202.8806,10491.0
2020-09-02 11:00:00,214.0,214.03,213.26,213.34,5150.0,202.8806,202.909,202.179,202.2549,5150.0
2020-09-02 11:05:00,213.24,213.25,212.26,212.28,2439.0,202.1601,202.1695,201.231,201.2499,2439.0
2020-09-02 11:10:00,212.16,213.05,212.16,212.86,15000.0,201.1362,201.9799,201.1362,201.7998,15000.0
2020-09-02 11:15:00,212.8,212.88,212.41,212.58,4890.0,201.7429,201.8188,201.3732,201.5344,4890.0
2020-09-02 11:20:00,212.66,213.33,212.66,212.97,1800.0,201.6102,202.2454,201.6102,201.9041,1800.0
2020-09-02 11:25:00,212.68,212.82,212.36,212.4,2950.0,201.6292,201.7619,201.3258,201.3637,2950.0
2020-09-02 11:30:00,212.36,212.93,212.32,212.71,4084.0,201.3258,201.8662,201.2879,201.6576,4084.0
2020-09-02 11:35:00,212.62,212.81,211.52,211.56,7665.0,201.5723,201.7524,200.5294,200.5673,7665.0
2020-09-02 11:40:00,211.56,212.16,211.47,212.14,7500.0,200.5673,201.1362,200.482,201.1172,7500.0
2020-09-02 11:45:00,212.15,212.74,212.15,212.73,3300.0,201.1267,201.686,201.1267,201.6766,3300.0
2020-09-02 11:50:00,212.83,212.93,212.62,212.62,1900.0,201.7714,201.8662,201.5723,201.5723,1900.0
2020-09-02 11:55:00,212.64,212.73,212.33,212.73,9524.0,201.5912,201.6766,201.2973,201.6766,9524.0
2020-09-02 12:00:00,212.66,212.67,212.33,212.57,5275.0,201.6102,201.6197,201.2973,201.5249,5275.0
2020-09-02 12:05:00,212.56,212.56,211.98,211.98,3698.0,201.5154,201.5154,200.9655,200.9655,3698.0
2020-09-02 12:10:00,212.01,212.91,212.01,212.91,15803.0,200.994,201.8472,200.994,201.8472,15803.0
2020-09-02 12:15:00,212.89,213.12,212.89,213.08,2750.0,201.8282,202.0463,201.8282,202.0084,2750.0
2020-09-02 12:20:00,213.13,213.22,212.94,213.14,7714.0,202.0558,202.1411,201.8756,202.0653,7714.0
2020-09-02 12:25:00,213.14,213.2,212.71,212.83,11959.0,202.0653,202.1221,201.6576,201.7714,11959.0
2020-09-02 12:30:00,212.79,213.2,212.75,213.09,4699.0,201.7334,202.1221,201.6955,202.0179,4699.0
2020-09-02 12:35:00,213.08,213.09,212.91,213.05,2582.0,202.0084,202.0179,201.8472,201.9799,2582.0
2020-09-02 12:40:00,213.12,213.3,213.12,213.14,1936.0,202.0463,202.2169,202.0463,202.0653,1936.0
2020-09-02 12:45:00,213.32,213.53,213.17,213.28,1801.0,202.2359,202.435,202.0937,202.198,1801.0
2020-09-02 12:50:00,213.29,213.31,213.1,213.2,1900.0,202.2075,202.2264,202.0273,202.1221,1900.0
2020-09-02 12:55:00,213.15,213.21,213.08,213.21,3300.0,202.0747,202.1316,202.0084,202.1316,3300.0
2020-09-02 13:00:00,213.21,213.24,212.91,213.01,1818.0,202.1316,202.1601,201.8472,201.942,1818.0
2020-09-02 13:05:00,213.03,213.21,213.01,213.15,2250.0,201.961,202.1316,201.942,202.0747,2250.0
2020-09-02 13:10:00,213.14,213.42,212.86,213.39,14800.0,202.0653,202.3307,201.7998,202.3023,14800.0
2020-09-02 13:15:00,213.42,213.65,213.21,213.27,4815.0,202.3307,202.5488,202.1316,202.1885,4815.0
2020-09-02 13:20:00,213.18,213.26,212.98,213.23,4267.0,202.1032,202.179,201.9136,202.1506,4267.0
2020-09-02 13:25:00,213.29,213.29,213.06,213.22,1141.0,202.2075,202.2075,201.9894,202.1411,1141.0
2020-09-02 13:30:00,213.18,213.49,212.98,212.98,5988.0,202.1032,202.3971,201.9136,201.9136,5988.0
2020-09-02 13:35:00,213.06,213.15,212.95,213.08,3500.0,201.9894,202.0747,201.8851,202.0084,3500.0
2020-09-02 13:40:00,213.08,213.57,213.03,213.41,8792.0,202.0084,202.4729,201.961,202.3212,8792.0
2020-09-02 13:45:00,213.51,213.54,213.42,213.42,2000.0,202.416,202.4445,202.3307,202.3307,2000.0
2020-09-02 13:50:00,213.48,213.61,213.34,213.55,9962.0,202.3876,202.5108,202.2549,202.4539,9962.0
2020-09-02 13:55:00,213.56,213.67,213.43,213.43,3121.0,202.4634,202.5677,202.3402,202.3402,3121.0
2020-09-02 14:00:00,213.43,213.53,213.26,213.51,17300.0,202.3402,202.435,202.179,202.416,17300.0
2020-09-02 14:05:00,213.53,213.74,213.53,213.7,2888.0,202.435,202.6341,202.435,202.5962,2888.0
2020-09-02 14:10:00,213.76,213.79,213.39,213.54,5029.0,202.653,202.6815,202.3023,202.4445,5029.0
2020-09-02 14:15:00,213.55,213.91,213.55,213.89,1500.0,202.4539,202.7952,202.4539,202.7763,1500.0
2020-09-02 14:20:00,213.96,214.02,213.74,214.01,4493.0,202.8426,202.8995,202.6341,202.89,4493.0
2020-09-02 14:25:00,213.94,213.99,213.86,213.95,1727.0,202.8237,202.8711,202.7478,202.8332,1727.0
2020-09-02 14:30:00,213.97,214.32,213.92,214.27,3718.0,202.8521,203.1839,202.8047,203.1365,3718.0
2020-09-02 14:35:00,214.17,214.25,213.93,214.09,3700.0,203.0417,203.1176,202.8142,202.9659,3700.0
2020-09-02 14:40:00,214.04,214.23,213.95,213.99,3022.0,202.9185,203.0986,202.8332,202.8711,3022.0
2020-09-02 14:45:00,213.97,214.09,213.96,214.06,7314.0,202.8521,202.9659,202.8426,202.9374,7314.0
2020-09-02 14:50:00,214.07,214.29,213.98,214.26,23012.0,202.9469,203.1555,202.8616,203.1271,23012.0
2020-09-02 14:55:00,214.28,214.69,214.28,214.69,3410.0,203.146,203.5347,203.146,203.5347,3410.0
2020-09-02 15:00:00,214.68,214.82,214.48,214.79,3356.0,203.5252,203.658,203.3356,203.6295,3356.0
2020-09-02 15:05:00,214.75,214.83,214.7,214.77,4186.0,203.5916,203.6674,203.5442,203.6106,4186.0
2020-09-02 15:10:00,214.81,215.5,214.78,215.5,22810.0,203.6485,204.3026,203.62,204.3026,22810.0
2020-09-02 15:15:00,215.53,216.0,215.52,215.96,11276.0,204.3311,204.7766,204.3216,204.7387,11276.0
2020-09-02 15:20:00,216.0,216.0,215.6,215.74,11441.0,204.7766,204.7766,204.3974,204.5302,11441.0
2020-09-02 15:25:00,215.76,215.84,215.56,215.59,6760.0,204.5491,204.625,204.3595,204.388,6760.0
2020-09-02 15:30:00,215.6,215.63,215.23,215.31,6003.0,204.3974,204.4259,204.0467,204.1225,6003.0
2020-09-02 15:35:00,215.46,215.68,215.29,215.62,10040.0,204.2647,204.4733,204.1035,204.4164,10040.0
2020-09-02 15:40:00,215.6,215.82,215.5,215.56,16481.0,204.3974,204.606,204.3026,204.3595,16481.0
2020-09-02 15:45:00,215.54,216.17,215.54,215.78,32114.0,204.3405,204.9378,204.3405,204.5681,32114.0
2020-09-02 15:50:00,215.56,215.79,215.3,215.77,27313.0,204.3595,204.5776,204.113,204.5586,27313.0
2020-09-02 15:55:00,215.74,215.85,215.31,215.55,62306.0,204.5302,204.6344,204.1225,204.35,62306.0
2020-09-03 09:30:00,213.27,214.04,211.77,212.01,30240.0,202.1885,202.9185,200.7664,200.994,30240.0
2020-09-03 09:35:00,212.0,212.56,211.29,211.67,22628.0,200.9845,201.5154,200.3114,200.6716,22628.0
2020-09-03 09:40:00,211.29,211.35,209.46,209.84,12280.0,200.3114,200.3683,198.5765,198.9367,12280.0
2020-09-03 09:45:00,209.47,210.4,208.63,210.11,20160.0,198.5859,199.4676,197.7896,199.1927,20160.0
2020-09-03 09:50:00,210.18,210.18,209.05,209.33,8769.0,199.2591,199.2591,198.1878,198.4532,8769.0
2020-09-03 09:55:00,209.65,210.95,209.27,210.91,28165.0,198.7566,199.989,198.3963,199.9511,28165.0
2020-09-03 10:00:00,210.98,211.17,210.52,210.64,20412.0,200.0175,200.1976,199.5814,199.6952,20412.0
2020-09-03 10:05:00,210.45,210.45,209.28,209.31,9050.0,199.515,199.515,198.4058,198.4343,9050.0
2020-09-03 10:10:00,209.53,209.56,208.52,208.84,8255.0,198.6428,198.6713,197.6853,197.9887,8255.0
2020-09-03 10:15:00,208.85,209.0,207.65,208.0,36844.0,197.9982,198.1404,196.8605,197.1923,36844.0
2020-09-03 10:20:00,208.02,208.09,206.81,206.84,11881.0,197.2113,197.2777,196.0642,196.0926,11881.0
2020-09-03 10:25:00,207.17,207.52,206.91,207.2,10353.0,196.4055,196.7373,196.159,196.4339,10353.0
2020-09-03 10:30:00,207.54,207.95,207.07,207.2,7742.0,196.7562,197.1449,196.3106,196.4339,7742.0
2020-09-03 10:35:00,207.36,208.67,207.3,207.3,8975.0,196.5856,197.8275,196.5287,196.5287,8975.0
2020-09-03 10:40:00,207.62,207.8,207.18,207.5,6828.0,196.8321,197.0027,196.4149,196.7183,6828.0
2020-09-03 10:45:00,207.5,208.1,206.44,207.01,16723.0,196.7183,197.2871,195.7134,196.2538,16723.0
2020-09-03 10:50:00,207.45,208.07,207.2,208.07,5690.0,196.6709,197.2587,196.4339,197.2587,5690.0
2020-09-03 10:55:00,207.87,208.71,207.39,208.29,4680.0,197.0691,197.8654,196.614,197.4673,4680.0
2020-09-03 11:00:00,208.18,208.33,207.24,207.24,6200.0,197.363,197.5052,196.4718,196.4718,6200.0
2020-09-03 11:05:00,207.41,207.66,206.62,207.02,7761.0,196.633,196.87,195.884,196.2632,7761.0
2020-09-03 11:10:00,206.95,207.4,206.9,207.03,5574.0,196.1969,196.6235,196.1495,196.2727,5574.0
2020-09-03 11:15:00,206.92,207.12,205.0,205.2,16583.0,196.1684,196.3581,194.3482,194.5378,16583.0
2020-09-03 11:20:00,204.95,206.5,204.89,205.9,16174.0,194.3008,195.7703,194.2439,195.2014,16174.0
2020-09-03 11:25:00,205.96,206.64,205.75,206.51,9162.0,195.2583,195.903,195.0592,195.7797,9162.0
2020-09-03 11:30:00,206.49,206.85,205.92,206.15,5954.0,195.7608,196.1021,195.2204,195.4385,5954.0
2020-09-03 11:35:00,205.77,206.99,205.56,206.95,6840.0,195.0782,196.2348,194.8791,196.1969,6840.0
2020-09-03 11:40:00,207.06,208.09,207.01,207.75,10447.0,196.3012,197.2777,196.2538,196.9553,10447.0
2020-09-03 11:45:00,207.78,208.35,207.46,207.76,6073.0,196.9838,197.5241,196.6804,196.9648,6073.0
2020-09-03 11:50:00,207.77,208.4,207.77,208.33,5220.0,196.9743,197.5715,196.9743,197.5052,5220.0
2020-09-03 11:55:00,208.13,208.13,206.74,206.9,5807.0,197.3156,197.3156,195.9978,196.1495,5807.0
2020-09-03 12:00:00,206.91,207.17,206.09,206.2,10000.0,196.159,196.4055,195.3816,195.4859,10000.0
2020-09-03 12:05:00,206.14,206.29,205.44,205.68,5822.0,195.429,195.5712,194.7653,194.9929,5822.0
2020-09-03 12:10:00,205.85,206.2,205.61,206.05,4078.0,195.154,195.4859,194.9265,195.3436,4078.0
2020-09-03 12:15:00,206.17,206.17,205.5,205.75,7344.0,195.4574,195.4574,194.8222,195.0592,7344.0
2020-09-03 12:20:00,205.39,205.51,205.0,205.0,4051.0,194.7179,194.8317,194.3482,194.3482,4051.0
2020-09-03 12:25:00,204.92,205.22,204.77,204.79,4921.0,194.2724,194.5568,194.1302,194.1491,4921.0
2020-09-03 12:30:00,204.71,204.89,204.18,204.23,4542.0,194.0733,194.2439,193.5708,193.6182,4542.0
2020-09-03 12:35:00,204.07,205.05,203.81,204.38,4020.0,193.4665,194.3956,193.22,193.7604,4020.0
2020-09-03 12:40:00,204.56,204.61,203.99,203.99,5500.0,193.9311,193.9785,193.3907,193.3907,5500.0
2020-09-03 12:45:00,203.98,205.1,203.6,203.6,8671.0,193.3812,194.443,193.021,193.021,8671.0
2020-09-03 12:50:00,203.75,203.95,203.5,203.56,4249.0,193.1632,193.3528,192.9261,192.983,4249.0
2020-09-03 12:55:00,203.27,204.02,203.26,203.31,3977.0,192.7081,193.4191,192.6986,192.746,3977.0
2020-09-03 13:00:00,203.36,203.37,202.15,202.41,13156.0,192.7934,192.8029,191.6463,191.8928,13156.0
2020-09-03 13:05:00,202.6,203.47,202.6,203.19,5903.0,192.0729,192.8977,192.0729,192.6323,5903.0
2020-09-03 13:10:00,203.56,203.75,203.26,203.75,37107.0,192.983,193.1632,192.6986,193.1632,37107.0
2020-09-03 13:15:00,203.64,203.85,203.0,203.0,4135.0,193.0589,193.258,192.4521,192.4521,4135.0
2020-09-03 13:20:00,203.04,203.51,202.93,203.51,5247.0,192.49,192.9356,192.3858,192.9356,5247.0
2020-09-03 13:25:00,203.4,204.36,203.4,204.33,6619.0,192.8313,193.7415,192.8313,193.713,6619.0
2020-09-03 13:30:00,204.27,204.27,203.11,203.12,3832.0,193.6561,193.6561,192.5564,192.5659,3832.0
2020-09-03 13:35:00,203.31,203.34,202.51,202.72,32213.0,192.746,192.7745,191.9876,192.1867,32213.0
2020-09-03 13:40:00,202.56,203.26,202.45,202.8,18992.0,192.035,192.6986,191.9307,192.2625,18992.0
2020-09-03 13:45:00,202.73,202.89,202.27,202.31,8164.0,192.1962,192.3478,191.7601,191.798,8164.0
2020-09-03 13:50:00,202.35,202.78,202.0,202.6,36788.0,191.8359,192.2436,191.5041,192.0729,36788.0
2020-09-03 13:55:00,202.6,203.13,202.54,202.56,15192.0,192.0729,192.5754,192.016,192.035,15192.0
2020-09-03 14:00:00,202.45,203.0,202.4,202.88,5066.0,191.9307,192.4521,191.8833,192.3384,5066.0
2020-09-03 14:05:00,202.71,203.16,202.64,202.82,3866.0,192.1772,192.6038,192.1108,192.2815,3866.0
2020-09-03 14:10:00,203.06,203.21,202.12,202.31,8193.0,192.509,192.6512,191.6179,191.798,8193.0
2020-09-03 14:15:00,202.39,202.39,201.82,202.12,7510.0,191.8738,191.8738,191.3334,191.6179,7510.0
2020-09-03 14:20:00,202.22,202.38,202.09,202.22,3535.0,191.7127,191.8643,191.5894,191.7127,3535.0
2020-09-03 14:25:00,202.03,202.65,201.94,202.65,4110.0,191.5325,192.1203,191.4472,192.1203,4110.0
2020-09-03 14:30:00,202.65,202.98,202.54,202.54,6178.0,192.1203,192.4332,192.016,192.016,6178.0
2020-09-03 14:35:00,202.27,203.2,202.2,203.03,5123.0,191.7601,192.6417,191.6937,192.4806,5123.0
2020-09-03 14:40:00,202.53,202.53,202.4,202.47,1400.0,192.0065,192.0065,191.8833,191.9497,1400.0
2020-09-03 14:45:00,202.18,202.4,201.79,202.05,5242.0,191.6747,191.8833,191.305,191.5515,5242.0
2020-09-03 14:50:00,202.04,202.29,201.94,202.01,4374.0,191.542,191.779,191.4472,191.5136,4374.0
2020-09-03 14:55:00,202.01,202.02,201.48,201.48,6334.0,191.5136,191.523,191.0111,191.0111,6334.0
2020-09-03 15:00:00,201.59,201.84,200.93,201.25,37299.0,191.1154,191.3524,190.4897,190.7931,37299.0
2020-09-03 15:05:00,201.38,201.62,200.88,201.3,6904.0,190.9163,191.1438,190.4423,190.8405,6904.0
2020-09-03 15:10:00,201.1,201.38,200.81,201.38,28452.0,190.6509,190.9163,190.3759,190.9163,28452.0
2020-09-03 15:15:00,201.41,201.67,201.15,201.31,4352.0,190.9447,191.1912,190.6983,190.8499,4352.0
2020-09-03 15:20:00,201.21,201.33,200.68,200.85,9594.0,190.7551,190.8689,190.2527,190.4138,9594.0
2020-09-03 15:25:00,200.8,201.64,200.61,201.22,7225.0,190.3664,191.1628,190.1863,190.7646,7225.0
2020-09-03 15:30:00,201.1,201.59,200.73,200.75,12206.0,190.6509,191.1154,190.3001,190.319,12206.0
2020-09-03 15:35:00,200.72,201.63,200.71,201.22,14742.0,190.2906,191.1533,190.2811,190.7646,14742.0
2020-09-03 15:40:00,201.12,201.85,200.96,201.59,12415.0,190.6698,191.3619,190.5181,191.1154,12415.0
2020-09-03 15:45:00,201.72,201.78,200.75,200.75,19815.0,191.2386,191.2955,190.319,190.319,19815.0
2020-09-03 15:50:00,200.73,201.53,200.25,200.74,46677.0,190.3001,191.0585,189.845,190.3096,46677.0
2020-09-03 15:55:00,200.81,201.69,200.75,201.4,90588.0,190.3759,191.2102,190.319,190.9353,90588.0
2020-09-04 09:30:00,199.84,200.43,197.27,198.05,62969.0,189.4563,190.0157,187.0199,187.7593,62969.0
2020-09-04 09:35:00,197.7,198.34,196.13,196.54,27783.0,187.4275,188.0343,185.9391,186.3278,27783.0
2020-09-04 09:40:00,196.53,196.92,195.27,196.92,36708.0,186.3183,186.688,185.1238,186.688,36708.0
2020-09-04 09:45:00,197.08,197.39,194.29,195.44,31776.0,186.8397,187.1336,184.1947,185.2849,31776.0
2020-09-04 09:50:00,195.38,196.3,195.11,195.73,6720.0,185.2281,186.1003,184.9721,185.5599,6720.0
2020-09-04 09:55:00,195.75,196.25,194.55,194.68,22139.0,185.5788,186.0529,184.4412,184.5644,22139.0
2020-09-04 10:00:00,194.86,195.58,194.49,195.07,31230.0,184.7351,185.4177,184.3843,184.9342,31230.0
2020-09-04 10:05:00,194.67,194.78,193.63,194.0,24925.0,184.555,184.6592,183.569,183.9198,24925.0
2020-09-04 10:10:00,193.87,194.29,192.35,192.48,17344.0,183.7965,184.1947,182.3555,182.4787,17344.0
2020-09-04 10:15:00,192.32,192.88,191.28,191.42,18235.0,182.3271,182.858,181.3411,181.4738,18235.0
2020-09-04 10:20:00,191.45,192.17,190.74,191.22,11325.0,181.5023,182.1849,180.8292,181.2842,11325.0
2020-09-04 10:25:00,191.49,192.09,190.8,190.85,12734.0,181.5402,182.109,180.886,180.9334,12734.0
2020-09-04 10:30:00,191.24,191.42,190.48,190.48,5735.0,181.3032,181.4738,180.5827,180.5827,5735.0
2020-09-04 10:35:00,190.59,190.91,189.14,190.02,21211.0,180.6869,180.9903,179.3123,180.1466,21211.0
2020-09-04 10:40:00,189.92,189.92,186.78,187.32,15742.0,180.0518,180.0518,177.0749,177.5869,15742.0
2020-09-04 10:45:00,187.53,189.34,187.15,189.21,25900.0,177.7859,179.5019,177.4257,179.3787,25900.0
2020-09-04 10:50:00,188.94,189.31,188.21,189.05,14638.0,179.1227,179.4735,178.4306,179.227,14638.0
2020-09-04 10:55:00,189.2,190.14,189.15,189.53,18271.0,179.3692,180.2603,179.3218,179.682,18271.0
2020-09-04 11:00:00,189.52,190.28,188.74,190.21,61100.0,179.6725,180.3931,178.9331,180.3267,61100.0
2020-09-04 11:05:00,190.33,190.5,188.92,189.08,8019.0,180.4405,180.6016,179.1037,179.2554,8019.0
2020-09-04 11:10:00,189.17,190.13,189.0,189.93,11241.0,179.3407,180.2509,179.1796,180.0612,11241.0
2020-09-04 11:15:00,189.87,190.13,188.83,189.23,22610.0,180.0044,180.2509,179.0184,179.3976,22610.0
2020-09-04 11:20:00,189.23,190.06,189.06,189.25,19241.0,179.3976,180.1845,179.2364,179.4166,19241.0
2020-09-04 11:25:00,189.13,189.35,188.38,189.35,9145.0,179.3028,179.5114,178.5918,179.5114,9145.0
2020-09-04 11:30:00,189.71,190.17,189.58,190.07,7428.0,179.8527,180.2888,179.7294,180.194,7428.0
2020-09-04 11:35:00,190.22,191.4,190.02,191.37,24198.0,180.3362,181.4549,180.1466,181.4264,24198.0
2020-09-04 11:40:00,191.36,192.0,190.99,191.33,39075.0,181.4169,182.0237,181.0662,181.3885,39075.0
2020-09-04 11:45:00,191.45,192.72,191.45,192.67,16960.0,181.5023,182.7063,181.5023,182.6589,16960.0
2020-09-04 11:50:00,192.69,193.02,192.43,192.67,21289.0,182.6778,182.9907,182.4313,182.6589,21289.0
2020-09-04 11:55:00,192.95,193.8,192.35,193.8,12248.0,182.9243,183.7302,182.3555,183.7302,12248.0
2020-09-04 12:00:00,193.98,194.44,193.83,193.98,20272.0,183.9008,184.3369,183.7586,183.9008,20272.0
2020-09-04 12:05:00,194.03,194.44,193.89,194.02,56617.0,183.9482,184.3369,183.8155,183.9387,56617.0
2020-09-04 12:10:00,194.12,194.32,192.82,193.61,11951.0,184.0335,184.2231,182.8011,183.55,11951.0
2020-09-04 12:15:00,193.63,194.23,193.07,193.25,14362.0,183.569,184.1378,183.0381,183.2087,14362.0
2020-09-04 12:20:00,193.33,194.36,193.25,194.2,33268.0,183.2846,184.2611,183.2087,184.1094,33268.0
2020-09-04 12:25:00,194.2,194.64,194.15,194.31,11897.0,184.1094,184.5265,184.062,184.2137,11897.0
2020-09-04 12:30:00,194.23,194.69,194.17,194.69,17100.0,184.1378,184.5739,184.0809,184.5739,17100.0
2020-09-04 12:35:00,194.77,195.23,194.56,194.84,12910.0,184.6498,185.0859,184.4507,184.7161,12910.0
2020-09-04 12:40:00,194.89,195.43,194.89,195.03,14313.0,184.7635,185.2755,184.7635,184.8962,14313.0
2020-09-04 12:45:00,194.87,195.18,194.04,194.08,15442.0,184.7446,185.0385,183.9577,183.9956,15442.0
2020-09-04 12:50:00,194.14,194.78,193.83,194.46,8600.0,184.0525,184.6592,183.7586,184.3559,8600.0
2020-09-04 12:55:00,194.44,194.71,194.33,194.52,6111.0,184.3369,184.5929,184.2326,184.4127,6111.0
2020-09-04 13:00:00,194.46,194.46,193.58,193.58,8641.0,184.3559,184.3559,183.5216,183.5216,8641.0
2020-09-04 13:05:00,193.64,194.07,193.56,193.87,7255.0,183.5785,183.9861,183.5026,183.7965,7255.0
2020-09-04 13:10:00,193.9,194.01,193.27,193.79,8870.0,183.825,183.9292,183.2277,183.7207,8870.0
2020-09-04 13:15:00,193.84,193.87,192.93,193.07,9065.0,183.7681,183.7965,182.9054,183.0381,9065.0
2020-09-04 13:20:00,193.01,193.49,192.93,193.2,8178.0,182.9812,183.4363,182.9054,183.1613,8178.0
2020-09-04 13:25:00,193.08,193.55,192.93,193.14,6399.0,183.0476,183.4931,182.9054,183.1045,6399.0
2020-09-04 13:30:00,192.95,193.13,192.38,192.59,9837.0,182.9243,183.095,182.3839,182.583,9837.0
2020-09-04 13:35:00,192.7,193.58,192.46,193.58,7204.0,182.6873,183.5216,182.4598,183.5216,7204.0
2020-09-04 13:40:00,193.7,193.7,193.09,193.32,4920.0,183.6354,183.6354,183.057,183.2751,4920.0
2020-09-04 13:45:00,193.37,196.0,193.37,193.97,11058.0,183.3225,185.8158,183.3225,183.8913,11058.0
2020-09-04 13:50:00,193.66,193.88,193.22,193.88,3448.0,183.5974,183.806,183.1803,183.806,3448.0
2020-09-04 13:55:00,193.97,194.35,193.95,194.22,6918.0,183.8913,184.2516,183.8724,184.1283,6918.0
2020-09-04 14:00:00,194.2,194.37,193.74,193.74,3437.0,184.1094,184.2705,183.6733,183.6733,3437.0
2020-09-04 14:05:00,193.73,194.03,193.43,193.62,4800.0,183.6638,183.9482,183.3794,183.5595,4800.0
2020-09-04 14:10:00,193.59,193.79,193.37,193.43,2438.0,183.5311,183.7207,183.3225,183.3794,2438.0
2020-09-04 14:15:00,193.46,194.2,193.42,194.07,3001.0,183.4078,184.1094,183.3699,183.9861,3001.0
2020-09-04 14:20:00,194.04,194.42,193.75,194.24,5069.0,183.9577,184.3179,183.6828,184.1473,5069.0
2020-09-04 14:25:00,194.16,194.76,194.16,194.57,5403.0,184.0715,184.6403,184.0715,184.4601,5403.0
2020-09-04 14:30:00,194.52,194.66,194.17,194.5,5100.0,184.4127,184.5455,184.0809,184.3938,5100.0
2020-09-04 14:35:00,194.51,195.26,194.51,195.26,7387.0,184.4033,185.1143,184.4033,185.1143,7387.0
2020-09-04 14:40:00,195.25,195.87,195.25,195.68,10939.0,185.1048,185.6926,185.1048,185.5125,10939.0
2020-09-04 14:45:00,195.85,196.7,195.85,196.0,4100.0,185.6736,186.4795,185.6736,185.8158,4100.0
2020-09-04 14:50:00,195.96,196.25,195.84,195.96,6080.0,185.7779,186.0529,185.6642,185.7779,6080.0
2020-09-04 14:55:00,196.2,196.9,196.18,196.83,4700.0,186.0055,186.6691,185.9865,186.6027,4700.0
2020-09-04 15:00:00,196.6,196.81,196.13,196.45,3582.0,186.3847,186.5838,185.9391,186.2425,3582.0
2020-09-04 15:05:00,196.3,196.64,196.16,196.49,7685.0,186.1003,186.4226,185.9675,186.2804,7685.0
2020-09-04 15:10:00,196.39,196.4,195.69,195.91,10210.0,186.1856,186.1951,185.522,185.7305,10210.0
2020-09-04 15:15:00,195.95,197.38,195.91,197.32,16156.0,185.7684,187.1241,185.7305,187.0673,16156.0
2020-09-04 15:20:00,197.25,197.72,197.25,197.61,6954.0,187.0009,187.4465,187.0009,187.3422,6954.0
2020-09-04 15:25:00,197.55,198.23,197.24,197.59,18596.0,187.2853,187.93,186.9914,187.3232,18596.0
2020-09-04 15:30:00,197.52,197.61,196.48,196.81,11944.0,187.2569,187.3422,186.2709,186.5838,11944.0
2020-09-04 15:35:00,196.97,196.97,195.76,195.8,42668.0,186.7354,186.7354,185.5883,185.6262,42668.0
2020-09-04 15:40:00,195.72,195.9,194.76,194.76,36076.0,185.5504,185.721,184.6403,184.6403,36076.0
2020-09-04 15:45:00,194.66,195.67,193.89,193.89,27613.0,184.5455,185.503,183.8155,183.8155,27613.0
2020-09-04 15:50:00,193.78,194.71,193.27,193.46,77294.0,183.7112,184.5929,183.2277,183.4078,77294.0
2020-09-04 15:55:00,193.48,193.85,192.84,193.38,150349.0,183.4268,183.7776,182.82,183.332,150349.0
2020-09-08 09:30:00,181.19,182.67,179.1,181.66,107881.0,171.7754,173.1785,169.794,172.221,107881.0
2020-09-08 09:35:00,181.66,181.84,180.66,181.27,52431.0,172.221,172.3916,171.2729,171.8512,52431.0
2020-09-08 09:40:00,180.68,180.7,178.0,178.63,70015.0,171.2919,171.3108,168.7511,169.3484,70015.0
2020-09-08 09:45:00,178.33,180.49,178.33,179.79,29474.0,169.064,171.1117,169.064,170.4481,29474.0
2020-09-08 09:50:00,179.7,181.28,179.52,180.56,46998.0,170.3628,171.8607,170.1921,171.1781,46998.0
2020-09-08 09:55:00,180.89,181.12,179.93,180.16,49597.0,171.491,171.709,170.5808,170.7989,49597.0
2020-09-08 10:00:00,180.17,180.55,180.01,180.28,18486.0,170.8084,171.1686,170.6567,170.9127,18486.0
2020-09-08 10:05:00,180.24,180.87,179.75,180.63,15531.0,170.8747,171.472,170.4102,171.2445,15531.0
2020-09-08 10:10:00,180.63,180.77,180.31,180.76,14282.0,171.2445,171.3772,170.9411,171.3677,14282.0
2020-09-08 10:15:00,180.68,180.92,180.41,180.5,25060.0,171.2919,171.5194,171.0359,171.1212,25060.0
2020-09-08 10:20:00,180.52,180.8,179.93,180.39,28417.0,171.1402,171.4056,170.5808,171.0169,28417.0
2020-09-08 10:25:00,180.44,180.83,180.08,180.4,25695.0,171.0643,171.4341,170.723,171.0264,25695.0
2020-09-08 10:30:00,180.29,180.43,179.22,179.61,23238.0,170.9221,171.0549,169.9077,170.2775,23238.0
2020-09-08 10:35:00,179.56,179.74,178.89,179.46,26312.0,170.2301,170.4007,169.5949,170.1353,26312.0
2020-09-08 10:40:00,179.69,179.92,178.42,178.75,16151.0,170.3533,170.5714,169.1493,169.4622,16151.0
2020-09-08 10:45:00,178.69,179.15,178.26,178.51,33676.0,169.4053,169.8414,168.9976,169.2346,33676.0
2020-09-08 10:50:00,178.29,179.36,178.29,178.81,12403.0,169.0261,170.0405,169.0261,169.519,12403.0
2020-09-08 10:55:00,178.87,178.99,178.32,178.44,19931.0,169.5759,169.6897,169.0545,169.1683,19931.0
2020-09-08 11:00:00,178.36,178.57,177.64,177.88,21119.0,169.0924,169.2915,168.4098,168.6374,21119.0
2020-09-08 11:05:00,177.94,178.47,177.84,178.2,14107.0,168.6942,169.1967,168.5994,168.9407,14107.0
2020-09-08 11:10:00,178.25,178.43,177.75,177.93,11313.0,168.9881,169.1588,168.5141,168.6848,11313.0
2020-09-08 11:15:00,178.01,178.3,177.65,177.91,16188.0,168.7606,169.0355,168.4193,168.6658,16188.0
2020-09-08 11:20:00,177.81,177.9,177.02,177.12,9883.0,168.571,168.6563,167.822,167.9169,9883.0
2020-09-08 11:25:00,177.17,177.57,176.93,177.25,11476.0,167.9643,168.3435,167.7367,168.0401,11476.0
2020-09-08 11:30:00,177.18,177.47,176.32,176.41,13832.0,167.9737,168.2487,167.1584,167.2437,13832.0
2020-09-08 11:35:00,176.43,176.68,176.05,176.06,28378.0,167.2627,167.4997,166.9024,166.9119,28378.0
2020-09-08 11:40:00,176.15,176.5,175.84,176.48,18859.0,166.9973,167.3291,166.7034,167.3101,18859.0
2020-09-08 11:45:00,176.58,176.92,176.46,176.74,17736.0,167.4049,167.7272,167.2911,167.5566,17736.0
2020-09-08 11:50:00,176.71,176.71,175.74,175.87,22346.0,167.5282,167.5282,166.6086,166.7318,22346.0
2020-09-08 11:55:00,175.76,176.99,175.74,176.72,43339.0,166.6275,167.7936,166.6086,167.5376,43339.0
2020-09-08 12:00:00,176.6,177.08,176.47,176.82,14997.0,167.4239,167.8789,167.3006,167.6324,14997.0
2020-09-08 12:05:00,176.83,177.2,176.65,176.78,17253.0,167.6419,167.9927,167.4713,167.5945,17253.0
2020-09-08 12:10:00,176.79,176.92,176.49,176.59,12745.0,167.604,167.7272,167.3196,167.4144,12745.0
2020-09-08 12:15:00,176.55,177.28,176.47,177.07,19695.0,167.3765,168.0685,167.3006,167.8694,19695.0
2020-09-08 12:20:00,177.07,177.6,176.91,177.57,18600.0,167.8694,168.3719,167.7178,168.3435,18600.0
2020-09-08 12:25:00,177.59,177.65,176.75,176.95,14958.0,168.3624,168.4193,167.5661,167.7557,14958.0
2020-09-08 12:30:00,176.79,177.45,176.72,177.18,11182.0,167.604,168.2297,167.5376,167.9737,11182.0
2020-09-08 12:35:00,177.18,177.61,176.95,177.35,8554.0,167.9737,168.3814,167.7557,168.1349,8554.0
2020-09-08 12:40:00,177.34,177.46,177.11,177.13,11591.0,168.1254,168.2392,167.9074,167.9263,11591.0
2020-09-08 12:45:00,177.08,177.69,177.07,177.65,11382.0,167.8789,168.4572,167.8694,168.4193,11382.0
2020-09-08 12:50:00,177.6,177.79,177.42,177.79,87913.0,168.3719,168.552,168.2013,168.552,87913.0
2020-09-08 12:55:00,177.74,178.15,177.74,178.15,20279.0,168.5046,168.8933,168.5046,168.8933,20279.0
2020-09-08 13:00:00,178.1,178.2,177.2,177.2,7450.0,168.8459,168.9407,167.9927,167.9927,7450.0
2020-09-08 13:05:00,177.16,177.32,176.8,176.89,9750.0,167.9548,168.1065,167.6135,167.6988,9750.0
2020-09-08 13:10:00,176.7,177.26,176.69,177.26,15297.0,167.5187,168.0496,167.5092,168.0496,15297.0
2020-09-08 13:15:00,177.26,177.84,177.17,177.76,6855.0,168.0496,168.5994,167.9643,168.5236,6855.0
2020-09-08 13:20:00,177.7,177.89,177.4,177.66,8950.0,168.4667,168.6468,168.1823,168.4288,8950.0
2020-09-08 13:25:00,177.63,177.88,177.55,177.66,6050.0,168.4004,168.6374,168.3245,168.4288,6050.0
2020-09-08 13:30:00,177.59,178.24,177.44,178.02,16809.0,168.3624,168.9787,168.2202,168.7701,16809.0
2020-09-08 13:35:00,177.97,178.15,177.95,178.1,8972.0,168.7227,168.8933,168.7037,168.8459,8972.0
2020-09-08 13:40:00,178.03,178.11,177.83,177.95,13794.0,168.7796,168.8554,168.59,168.7037,13794.0
2020-09-08 13:45:00,177.97,178.57,177.96,178.56,16347.0,168.7227,169.2915,168.7132,169.282,16347.0
2020-09-08 13:50:00,178.53,178.53,178.05,178.11,10083.0,169.2536,169.2536,168.7985,168.8554,10083.0
2020-09-08 13:55:00,178.12,178.12,177.73,177.76,11635.0,168.8649,168.8649,168.4952,168.5236,11635.0
2020-09-08 14:00:00,177.81,178.01,177.04,177.13,10823.0,168.571,168.7606,167.841,167.9263,10823.0
2020-09-08 14:05:00,177.11,177.11,176.84,176.99,14360.0,167.9074,167.9074,167.6514,167.7936,14360.0
2020-09-08 14:10:00,176.99,177.16,176.67,176.71,9543.0,167.7936,167.9548,167.4902,167.5282,9543.0
2020-09-08 14:15:00,176.72,176.8,176.28,176.36,10350.0,167.5376,167.6135,167.1205,167.1963,10350.0
2020-09-08 14:20:00,176.45,176.76,176.3,176.37,13735.0,167.2817,167.5756,167.1395,167.2058,13735.0
2020-09-08 14:25:00,176.41,176.44,175.95,176.03,14300.0,167.2437,167.2722,166.8076,166.8835,14300.0
2020-09-08 14:30:00,176.08,176.08,175.66,175.8,13381.0,166.9309,166.9309,166.5327,166.6654,13381.0
2020-09-08 14:35:00,175.74,175.77,174.93,175.05,15596.0,166.6086,166.637,165.8406,165.9544,15596.0
2020-09-08 14:40:00,175.05,175.08,174.51,174.51,10318.0,165.9544,165.9828,165.4425,165.4425,10318.0
2020-09-08 14:45:00,174.51,174.97,174.51,174.82,15528.0,165.4425,165.8786,165.4425,165.7364,15528.0
2020-09-08 14:50:00,174.67,174.82,174.14,174.29,11910.0,165.5942,165.7364,165.0917,165.2339,11910.0
2020-09-08 14:55:00,174.34,175.33,174.09,175.04,18073.0,165.2813,166.2199,165.0443,165.9449,18073.0
2020-09-08 15:00:00,175.04,175.04,174.0,174.01,16456.0,165.9449,165.9449,164.959,164.9684,16456.0
2020-09-08 15:05:00,174.06,174.26,173.82,173.83,16213.0,165.0158,165.2055,164.7883,164.7978,16213.0
2020-09-08 15:10:00,173.93,175.12,173.93,174.96,21885.0,164.8926,166.0208,164.8926,165.8691,21885.0
2020-09-08 15:15:00,174.92,175.51,174.66,175.02,23125.0,165.8312,166.3905,165.5847,165.926,23125.0
2020-09-08 15:20:00,174.99,175.78,174.93,175.78,19991.0,165.8975,166.6465,165.8406,166.6465,19991.0
2020-09-08 15:25:00,175.78,176.75,175.66,176.7,35348.0,166.6465,167.5661,166.5327,167.5187,35348.0
2020-09-08 15:30:00,176.73,177.31,176.46,176.46,21332.0,167.5471,168.097,167.2911,167.2911,21332.0
2020-09-08 15:35:00,176.48,176.85,176.2,176.25,26831.0,167.3101,167.6609,167.0447,167.0921,26831.0
2020-09-08 15:40:00,176.25,176.29,175.76,175.77,38147.0,167.0921,167.13,166.6275,166.637,38147.0
2020-09-08 15:45:00,175.78,175.84,175.05,175.42,39914.0,166.6465,166.7034,165.9544,166.3052,39914.0
2020-09-08 15:50:00,175.29,175.29,174.76,175.09,75605.0,166.1819,166.1819,165.6795,165.9923,75605.0
2020-09-08 15:55:00,175.06,175.07,174.44,174.48,85290.0,165.9639,165.9734,165.3761,165.414,85290.0
2020-09-09 09:30:00,178.92,179.94,177.02,177.99,51885.0,169.6233,170.5903,167.822,168.7416,51885.0
2020-09-09 09:35:00,178.0,178.14,176.03,176.03,15689.0,168.7511,168.8839,166.8835,166.8835,15689.0
2020-09-09 09:40:00,176.13,176.62,175.7,175.72,17446.0,166.9783,167.4428,166.5706,166.5896,17446.0
2020-09-09 09:45:00,175.68,175.83,174.9,175.2,14950.0,166.5517,166.6939,165.8122,166.0966,14950.0
2020-09-09 09:50:00,175.01,175.13,174.33,174.8,19466.0,165.9165,166.0303,165.2718,165.7174,19466.0
2020-09-09 09:55:00,174.69,174.93,174.1,174.28,22452.0,165.6131,165.8406,165.0538,165.2244,22452.0
2020-09-09 10:00:00,174.48,175.09,174.43,174.62,17218.0,165.414,165.9923,165.3666,165.5468,17218.0
2020-09-09 10:05:00,174.7,174.96,173.92,173.94,10842.0,165.6226,165.8691,164.8831,164.9021,10842.0
2020-09-09 10:10:00,173.98,174.66,173.23,173.68,42970.0,164.94,165.5847,164.229,164.6556,42970.0
2020-09-09 10:15:00,173.96,174.48,173.38,173.38,30681.0,164.921,165.414,164.3712,164.3712,30681.0
2020-09-09 10:20:00,173.09,173.45,172.85,173.02,20314.0,164.0962,164.4375,163.8687,164.0299,20314.0
2020-09-09 10:25:00,173.01,174.07,172.95,173.45,10916.0,164.0204,165.0253,163.9635,164.4375,10916.0
2020-09-09 10:30:00,173.56,173.92,173.36,173.45,5954.0,164.5418,164.8831,164.3522,164.4375,5954.0
2020-09-09 10:35:00,173.48,174.39,173.21,174.13,17409.0,164.466,165.3287,164.21,165.0822,17409.0
2020-09-09 10:40:00,174.13,175.18,173.98,174.75,92292.0,165.0822,166.0777,164.94,165.67,92292.0
2020-09-09 10:45:00,174.64,174.8,174.13,174.29,12720.0,165.5657,165.7174,165.0822,165.2339,12720.0
2020-09-09 10:50:00,174.23,174.64,174.23,174.58,11689.0,165.177,165.5657,165.177,165.5088,11689.0
2020-09-09 10:55:00,174.72,175.55,174.6,175.19,14505.0,165.6416,166.4284,165.5278,166.0871,14505.0
2020-09-09 11:00:00,175.33,175.73,175.21,175.64,6915.0,166.2199,166.5991,166.1061,166.5138,6915.0
2020-09-09 11:05:00,175.58,175.58,173.89,173.91,64626.0,166.4569,166.4569,164.8547,164.8736,64626.0
2020-09-09 11:10:00,173.98,174.7,173.98,174.6,9050.0,164.94,165.6226,164.94,165.5278,9050.0
2020-09-09 11:15:00,174.98,175.05,174.41,174.77,12501.0,165.888,165.9544,165.3477,165.689,12501.0
2020-09-09 11:20:00,174.72,175.57,174.63,175.26,11840.0,165.6416,166.4474,165.5562,166.1535,11840.0
2020-09-09 11:25:00,175.33,175.69,175.25,175.62,22109.0,166.2199,166.5612,166.144,166.4948,22109.0
2020-09-09 11:30:00,175.61,175.64,174.96,175.06,6789.0,166.4853,166.5138,165.8691,165.9639,6789.0
2020-09-09 11:35:00,175.15,175.25,174.73,174.8,7209.0,166.0492,166.144,165.651,165.7174,7209.0
2020-09-09 11:40:00,174.85,175.07,174.44,174.6,4540.0,165.7648,165.9734,165.3761,165.5278,4540.0
2020-09-09 11:45:00,174.76,175.32,174.68,175.29,7504.0,165.6795,166.2104,165.6036,166.1819,7504.0
2020-09-09 11:50:00,175.4,175.6,175.27,175.47,41910.0,166.2862,166.4758,166.163,166.3526,41910.0
2020-09-09 11:55:00,175.57,175.64,175.45,175.64,7500.0,166.4474,166.5138,166.3336,166.5138,7500.0
2020-09-09 12:00:00,175.71,176.06,175.54,175.89,6122.0,166.5801,166.9119,166.4189,166.7508,6122.0
2020-09-09 12:05:00,175.83,175.94,175.56,175.67,7433.0,166.6939,166.7982,166.4379,166.5422,7433.0
2020-09-09 12:10:00,175.67,175.73,175.27,175.43,7100.0,166.5422,166.5991,166.163,166.3147,7100.0
2020-09-09 12:15:00,175.42,175.78,175.21,175.75,14862.0,166.3052,166.6465,166.1061,166.618,14862.0
2020-09-09 12:20:00,175.74,176.55,175.74,176.47,22991.0,166.6086,167.3765,166.6086,167.3006,22991.0
2020-09-09 12:25:00,176.5,176.53,176.31,176.33,7047.0,167.3291,167.3575,167.1489,167.1679,7047.0
2020-09-09 12:30:00,176.4,176.53,176.0,176.06,4591.0,167.2343,167.3575,166.855,166.9119,4591.0
2020-09-09 12:35:00,176.06,176.41,176.06,176.41,4043.0,166.9119,167.2437,166.9119,167.2437,4043.0
2020-09-09 12:40:00,176.38,176.57,176.13,176.17,7396.0,167.2153,167.3954,166.9783,167.0162,7396.0
2020-09-09 12:45:00,176.07,176.11,175.79,175.79,3031.0,166.9214,166.9593,166.656,166.656,3031.0
2020-09-09 12:50:00,175.67,176.0,175.63,175.98,52987.0,166.5422,166.855,166.5043,166.8361,52987.0
2020-09-09 12:55:00,176.06,176.42,176.06,176.36,4352.0,166.9119,167.2532,166.9119,167.1963,4352.0
2020-09-09 13:00:00,176.42,176.73,176.34,176.65,6652.0,167.2532,167.5471,167.1774,167.4713,6652.0
2020-09-09 13:05:00,176.68,176.9,176.65,176.88,7959.0,167.4997,167.7083,167.4713,167.6893,7959.0
2020-09-09 13:10:00,176.86,177.55,176.83,177.28,18334.0,167.6704,168.3245,167.6419,168.0685,18334.0
2020-09-09 13:15:00,177.29,177.29,176.65,176.79,7613.0,168.078,168.078,167.4713,167.604,7613.0
2020-09-09 13:20:00,176.77,176.83,176.62,176.78,10856.0,167.585,167.6419,167.4428,167.5945,10856.0
2020-09-09 13:25:00,176.77,176.9,176.5,176.5,11748.0,167.585,167.7083,167.3291,167.3291,11748.0
2020-09-09 13:30:00,176.53,176.73,176.43,176.7,5492.0,167.3575,167.5471,167.2627,167.5187,5492.0
2020-09-09 13:35:00,176.75,176.89,176.61,176.62,5483.0,167.5661,167.6988,167.4334,167.4428,5483.0
2020-09-09 13:40:00,176.56,176.56,176.26,176.27,6581.0,167.3859,167.3859,167.1015,167.111,6581.0
2020-09-09 13:45:00,176.26,176.54,176.14,176.34,8236.0,167.1015,167.367,166.9878,167.1774,8236.0
2020-09-09 13:50:00,176.33,176.41,175.93,176.05,11611.0,167.1679,167.2437,166.7887,166.9024,11611.0
2020-09-09 13:55:00,176.07,176.11,175.34,175.34,8006.0,166.9214,166.9593,166.2293,166.2293,8006.0
2020-09-09 14:00:00,175.45,175.53,175.08,175.16,9838.0,166.3336,166.4095,165.9828,166.0587,9838.0
2020-09-09 14:05:00,175.23,175.51,175.18,175.25,5304.0,166.1251,166.3905,166.0777,166.144,5304.0
2020-09-09 14:10:00,175.2,175.55,175.15,175.35,6411.0,166.0966,166.4284,166.0492,166.2388,6411.0
2020-09-09 14:15:00,175.37,175.58,175.36,175.37,4450.0,166.2578,166.4569,166.2483,166.2578,4450.0
2020-09-09 14:20:00,175.34,175.34,174.64,174.74,5924.0,166.2293,166.2293,165.5657,165.6605,5924.0
2020-09-09 14:25:00,174.73,174.89,174.41,174.51,7166.0,165.651,165.8027,165.3477,165.4425,7166.0
2020-09-09 14:30:00,174.55,175.27,174.55,175.23,7170.0,165.4804,166.163,165.4804,166.1251,7170.0
2020-09-09 14:35:00,175.19,175.36,175.15,175.19,3510.0,166.0871,166.2483,166.0492,166.0871,3510.0
2020-09-09 14:40:00,175.33,175.36,175.09,175.11,5543.0,166.2199,166.2483,165.9923,166.0113,5543.0
2020-09-09 14:45:00,175.11,175.19,174.94,175.11,6694.0,166.0113,166.0871,165.8501,166.0113,6694.0
2020-09-09 14:50:00,175.14,175.15,174.89,175.14,4600.0,166.0397,166.0492,165.8027,166.0397,4600.0
2020-09-09 14:55:00,175.16,175.2,174.9,174.9,4324.0,166.0587,166.0966,165.8122,165.8122,4324.0
2020-09-09 15:00:00,174.92,175.35,174.92,175.17,8100.0,165.8312,166.2388,165.8312,166.0682,8100.0
2020-09-09 15:05:00,175.19,175.3,174.83,174.89,10095.0,166.0871,166.1914,165.7458,165.8027,10095.0
2020-09-09 15:10:00,174.93,174.93,174.51,174.56,14371.0,165.8406,165.8406,165.4425,165.4899,14371.0
2020-09-09 15:15:00,174.58,175.04,174.56,175.01,8820.0,165.5088,165.9449,165.4899,165.9165,8820.0
2020-09-09 15:20:00,175.03,175.57,175.03,175.47,168866.0,165.9354,166.4474,165.9354,166.3526,168866.0
2020-09-09 15:25:00,175.46,176.09,175.46,176.08,11301.0,166.3431,166.9404,166.3431,166.9309,11301.0
2020-09-09 15:30:00,176.05,176.39,175.93,176.04,59238.0,166.9024,167.2248,166.7887,166.893,59238.0
2020-09-09 15:35:00,176.06,176.07,175.38,175.38,20243.0,166.9119,166.9214,166.2673,166.2673,20243.0
2020-09-09 15:40:00,175.43,175.46,175.12,175.25,13601.0,166.3147,166.3431,166.0208,166.144,13601.0
2020-09-09 15:45:00,175.22,175.24,174.85,174.97,32981.0,166.1156,166.1345,165.7648,165.8786,32981.0
2020-09-09 15:50:00,174.86,175.09,174.55,174.87,30118.0,165.7743,165.9923,165.4804,165.7838,30118.0
2020-09-09 15:55:00,174.82,175.05,174.27,174.42,91566.0,165.7364,165.9544,165.2149,165.3571,91566.0
2020-09-10 09:30:00,176.03,177.35,174.97,176.64,55071.0,166.8835,168.1349,165.8786,167.4618,55071.0
2020-09-10 09:35:00,176.5,176.59,175.5,175.86,82480.0,167.3291,167.4144,166.381,166.7223,82480.0
2020-09-10 09:40:00,175.86,176.09,175.19,175.7,32026.0,166.7223,166.9404,166.0871,166.5706,32026.0
2020-09-10 09:45:00,175.75,176.65,175.57,175.84,32150.0,166.618,167.4713,166.4474,166.7034,32150.0
2020-09-10 09:50:00,176.0,176.27,174.96,175.28,23022.0,166.855,167.111,165.8691,166.1725,23022.0
2020-09-10 09:55:00,175.42,175.5,174.6,174.63,29663.0,166.3052,166.381,165.5278,165.5562,29663.0
2020-09-10 10:00:00,174.79,175.64,174.38,175.36,20043.0,165.7079,166.5138,165.3192,166.2483,20043.0
2020-09-10 10:05:00,175.48,175.77,175.33,175.77,12555.0,166.3621,166.637,166.2199,166.637,12555.0
2020-09-10 10:10:00,175.81,175.81,174.95,175.07,99300.0,166.6749,166.6749,165.8596,165.9734,99300.0
2020-09-10 10:15:00,175.27,175.66,174.77,174.81,6278.0,166.163,166.5327,165.689,165.7269,6278.0
2020-09-10 10:20:00,174.86,174.99,174.63,174.77,25851.0,165.7743,165.8975,165.5562,165.689,25851.0
2020-09-10 10:25:00,174.85,175.02,174.58,174.72,8941.0,165.7648,165.926,165.5088,165.6416,8941.0
2020-09-10 10:30:00,174.82,175.67,174.82,175.24,5770.0,165.7364,166.5422,165.7364,166.1345,5770.0
2020-09-10 10:35:00,175.27,175.44,175.11,175.26,5700.0,166.163,166.3241,166.0113,166.1535,5700.0
2020-09-10 10:40:00,175.31,175.35,174.36,174.38,58782.0,166.2009,166.2388,165.3003,165.3192,58782.0
2020-09-10 10:45:00,174.57,174.57,173.71,174.38,11235.0,165.4993,165.4993,164.684,165.3192,11235.0
2020-09-10 10:50:00,174.62,176.12,174.37,175.93,19521.0,165.5468,166.9688,165.3097,166.7887,19521.0
2020-09-10 10:55:00,175.96,176.1,175.12,175.14,17480.0,166.8171,166.9498,166.0208,166.0397,17480.0
2020-09-10 11:00:00,175.2,175.73,174.87,175.73,5810.0,166.0966,166.5991,165.7838,166.5991,5810.0
2020-09-10 11:05:00,175.72,176.21,175.72,175.85,43029.0,166.5896,167.0541,166.5896,166.7128,43029.0
2020-09-10 11:10:00,175.82,176.24,175.17,175.98,28179.0,166.6844,167.0826,166.0682,166.8361,28179.0
2020-09-10 11:15:00,175.96,175.96,175.3,175.84,10570.0,166.8171,166.8171,166.1914,166.7034,10570.0
2020-09-10 11:20:00,175.93,176.27,175.74,176.21,16379.0,166.7887,167.111,166.6086,167.0541,16379.0
2020-09-10 11:25:00,176.38,176.71,175.9,176.54,11765.0,167.2153,167.5282,166.7602,167.367,11765.0
2020-09-10 11:30:00,176.53,176.58,176.13,176.13,4458.0,167.3575,167.4049,166.9783,166.9783,4458.0
2020-09-10 11:35:00,176.12,176.63,176.07,176.57,46869.0,166.9688,167.4523,166.9214,167.3954,46869.0
2020-09-10 11:40:00,176.6,177.25,176.57,177.2,91401.0,167.4239,168.0401,167.3954,167.9927,91401.0
2020-09-10 11:45:00,177.23,177.28,176.61,176.99,9131.0,168.0211,168.0685,167.4334,167.7936,9131.0
2020-09-10 11:50:00,177.06,177.07,176.25,176.26,6711.0,167.86,167.8694,167.0921,167.1015,6711.0
2020-09-10 11:55:00,176.1,176.1,175.54,175.63,6300.0,166.9498,166.9498,166.4189,166.5043,6300.0
2020-09-10 12:00:00,175.64,175.85,175.11,175.26,7900.0,166.5138,166.7128,166.0113,166.1535,7900.0
2020-09-10 12:05:00,175.45,175.56,175.18,175.39,4900.0,166.3336,166.4379,166.0777,166.2767,4900.0
2020-09-10 12:10:00,175.45,175.85,175.45,175.74,12985.0,166.3336,166.7128,166.3336,166.6086,12985.0
2020-09-10 12:15:00,175.74,175.9,175.44,175.79,22799.0,166.6086,166.7602,166.3241,166.656,22799.0
2020-09-10 12:20:00,175.67,175.81,175.19,175.48,12001.0,166.5422,166.6749,166.0871,166.3621,12001.0
2020-09-10 12:25:00,175.43,175.78,175.4,175.76,78913.0,166.3147,166.6465,166.2862,166.6275,78913.0
2020-09-10 12:30:00,175.88,176.22,175.67,175.84,9612.0,166.7413,167.0636,166.5422,166.7034,9612.0
2020-09-10 12:35:00,175.76,175.8,175.02,175.02,8106.0,166.6275,166.6654,165.926,165.926,8106.0
2020-09-10 12:40:00,175.0,175.27,174.67,174.72,14416.0,165.907,166.163,165.5942,165.6416,14416.0
2020-09-10 12:45:00,174.77,175.05,174.73,175.05,6900.0,165.689,165.9544,165.651,165.9544,6900.0
2020-09-10 12:50:00,175.06,175.51,175.0,175.34,79236.0,165.9639,166.3905,165.907,166.2293,79236.0
2020-09-10 12:55:00,175.4,175.57,175.22,175.46,6819.0,166.2862,166.4474,166.1156,166.3431,6819.0
2020-09-10 13:00:00,175.52,175.79,175.38,175.75,7300.0,166.4,166.656,166.2673,166.618,7300.0
2020-09-10 13:05:00,175.74,176.12,175.7,176.12,4300.0,166.6086,166.9688,166.5706,166.9688,4300.0
2020-09-10 13:10:00,176.07,176.07,175.86,175.88,3800.0,166.9214,166.9214,166.7223,166.7413,3800.0
2020-09-10 13:15:00,175.87,176.28,175.87,176.28,3583.0,166.7318,167.1205,166.7318,167.1205,3583.0
2020-09-10 13:20:00,176.31,176.31,176.07,176.07,5923.0,167.1489,167.1489,166.9214,166.9214,5923.0
2020-09-10 13:25:00,176.11,176.11,175.34,175.34,8427.0,166.9593,166.9593,166.2293,166.2293,8427.0
2020-09-10 13:30:00,175.39,175.73,175.28,175.7,46910.0,166.2767,166.5991,166.1725,166.5706,46910.0
2020-09-10 13:35:00,175.67,175.67,175.13,175.25,5800.0,166.5422,166.5422,166.0303,166.144,5800.0
2020-09-10 13:40:00,175.33,175.4,175.19,175.27,7480.0,166.2199,166.2862,166.0871,166.163,7480.0
2020-09-10 13:45:00,175.38,176.11,175.38,176.1,21125.0,166.2673,166.9593,166.2673,166.9498,21125.0
2020-09-10 13:50:00,176.18,176.18,175.87,175.96,25435.0,167.0257,167.0257,166.7318,166.8171,25435.0
2020-09-10 13:55:00,176.06,176.37,175.96,176.19,10477.0,166.9119,167.2058,166.8171,167.0352,10477.0
2020-09-10 14:00:00,176.33,176.57,176.05,176.56,6142.0,167.1679,167.3954,166.9024,167.3859,6142.0
2020-09-10 14:05:00,176.52,176.99,176.52,176.82,14300.0,167.348,167.7936,167.348,167.6324,14300.0
2020-09-10 14:10:00,176.9,176.94,176.65,176.65,20042.0,167.7083,167.7462,167.4713,167.4713,20042.0
2020-09-10 14:15:00,176.71,176.71,175.51,175.51,29201.0,167.5282,167.5282,166.3905,166.3905,29201.0
2020-09-10 14:20:00,175.51,175.62,174.6,174.65,7815.0,166.3905,166.4948,165.5278,165.5752,7815.0
2020-09-10 14:25:00,174.58,175.26,173.96,173.96,27274.0,165.5088,166.1535,164.921,164.921,27274.0
2020-09-10 14:30:00,174.14,174.52,173.89,174.19,6100.0,165.0917,165.4519,164.8547,165.1391,6100.0
2020-09-10 14:35:00,173.99,174.52,173.99,174.15,6465.0,164.9495,165.4519,164.9495,165.1012,6465.0
2020-09-10 14:40:00,174.16,174.3,173.85,173.91,21797.0,165.1107,165.2434,164.8168,164.8736,21797.0
2020-09-10 14:45:00,173.92,174.39,173.74,174.31,15189.0,164.8831,165.3287,164.7125,165.2529,15189.0
2020-09-10 14:50:00,174.15,174.29,173.65,173.69,6820.0,165.1012,165.2339,164.6272,164.6651,6820.0
2020-09-10 14:55:00,173.79,174.87,173.61,174.55,20705.0,164.7599,165.7838,164.5892,165.4804,20705.0
2020-09-10 15:00:00,174.64,174.7,174.11,174.14,13647.0,165.5657,165.6226,165.0633,165.0917,13647.0
2020-09-10 15:05:00,174.12,174.48,173.66,173.84,10575.0,165.0727,165.414,164.6366,164.8073,10575.0
2020-09-10 15:10:00,173.87,174.24,173.48,173.97,16426.0,164.8357,165.1865,164.466,164.9305,16426.0
2020-09-10 15:15:00,173.93,174.18,173.39,173.39,24151.0,164.8926,165.1296,164.3807,164.3807,24151.0
2020-09-10 15:20:00,173.44,174.03,173.08,173.08,21414.0,164.4281,164.9874,164.0868,164.0868,21414.0
2020-09-10 15:25:00,173.0,173.47,172.62,173.44,8726.0,164.0109,164.4565,163.6507,164.4281,8726.0
2020-09-10 15:30:00,173.19,173.53,172.96,173.25,11483.0,164.1911,164.5134,163.973,164.2479,11483.0
2020-09-10 15:35:00,173.13,173.71,173.06,173.71,18456.0,164.1342,164.684,164.0678,164.684,18456.0
2020-09-10 15:40:00,173.78,174.26,173.57,174.26,30236.0,164.7504,165.2055,164.5513,165.2055,30236.0
2020-09-10 15:45:00,174.31,174.31,173.0,173.32,17168.0,165.2529,165.2529,164.0109,164.3143,17168.0
2020-09-10 15:50:00,173.25,174.08,172.94,173.56,34211.0,164.2479,165.0348,163.954,164.5418,34211.0
2020-09-10 15:55:00,173.49,173.96,173.04,173.13,93354.0,164.4755,164.921,164.0488,164.1342,93354.0
2020-09-11 09:30:00,174.87,175.19,173.29,174.45,27973.0,165.7838,166.0871,164.2859,165.3856,27973.0
2020-09-11 09:35:00,174.29,174.29,173.26,173.89,14471.0,165.2339,165.2339,164.2574,164.8547,14471.0
2020-09-11 09:40:00,173.87,174.26,173.36,174.24,26657.0,164.8357,165.2055,164.3522,165.1865,26657.0
2020-09-11 09:45:00,174.05,175.35,173.99,175.29,10415.0,165.0064,166.2388,164.9495,166.1819,10415.0
2020-09-11 09:50:00,175.22,175.24,174.69,175.0,8800.0,166.1156,166.1345,165.6131,165.907,8800.0
2020-09-11 09:55:00,174.81,174.81,173.69,173.99,8505.0,165.7269,165.7269,164.6651,164.9495,8505.0
2020-09-11 10:00:00,174.03,174.85,173.95,174.52,8808.0,164.9874,165.7648,164.9116,165.4519,8808.0
2020-09-11 10:05:00,174.38,175.07,174.36,174.36,6771.0,165.3192,165.9734,165.3003,165.3003,6771.0
2020-09-11 10:10:00,174.33,174.53,173.71,174.48,5118.0,165.2718,165.4614,164.684,165.414,5118.0
2020-09-11 10:15:00,174.26,175.03,174.03,175.03,6267.0,165.2055,165.9354,164.9874,165.9354,6267.0
2020-09-11 10:20:00,175.03,175.4,174.87,175.11,8346.0,165.9354,166.2862,165.7838,166.0113,8346.0
2020-09-11 10:25:00,174.99,175.13,174.85,175.0,5320.0,165.8975,166.0303,165.7648,165.907,5320.0
2020-09-11 10:30:00,175.28,175.55,174.74,174.98,3800.0,166.1725,166.4284,165.6605,165.888,3800.0
2020-09-11 10:35:00,174.88,175.31,174.8,174.94,7957.0,165.7932,166.2009,165.7174,165.8501,7957.0
2020-09-11 10:40:00,174.92,175.5,174.85,175.31,6305.0,165.8312,166.381,165.7648,166.2009,6305.0
2020-09-11 10:45:00,175.4,175.82,175.4,175.82,6543.0,166.2862,166.6844,166.2862,166.6844,6543.0
2020-09-11 10:50:00,175.81,176.2,175.79,176.11,17840.0,166.6749,167.0447,166.656,166.9593,17840.0
2020-09-11 10:55:00,176.0,176.09,175.55,175.6,11279.0,166.855,166.9404,166.4284,166.4758,11279.0
2020-09-11 11:00:00,175.65,176.39,175.56,176.39,11100.0,166.5232,167.2248,166.4379,167.2248,11100.0
2020-09-11 11:05:00,176.3,176.52,176.22,176.35,14333.0,167.1395,167.348,167.0636,167.1869,14333.0
2020-09-11 11:10:00,176.27,176.38,176.07,176.17,4383.0,167.111,167.2153,166.9214,167.0162,4383.0
2020-09-11 11:15:00,175.96,176.24,175.78,176.0,3900.0,166.8171,167.0826,166.6465,166.855,3900.0
2020-09-11 11:20:00,176.03,176.03,175.31,175.59,13759.0,166.8835,166.8835,166.2009,166.4663,13759.0
2020-09-11 11:25:00,175.3,175.61,175.01,175.3,5900.0,166.1914,166.4853,165.9165,166.1914,5900.0
2020-09-11 11:30:00,175.22,175.22,174.81,175.06,12286.0,166.1156,166.1156,165.7269,165.9639,12286.0
2020-09-11 11:35:00,174.97,175.19,174.73,175.18,6730.0,165.8786,166.0871,165.651,166.0777,6730.0
2020-09-11 11:40:00,175.21,175.56,174.96,175.49,2443.0,166.1061,166.4379,165.8691,166.3715,2443.0
2020-09-11 11:45:00,175.41,175.66,175.21,175.24,7644.0,166.2957,166.5327,166.1061,166.1345,7644.0
2020-09-11 11:50:00,175.23,175.42,174.88,175.16,2400.0,166.1251,166.3052,165.7932,166.0587,2400.0
2020-09-11 11:55:00,175.17,175.26,174.88,174.88,4500.0,166.0682,166.1535,165.7932,165.7932,4500.0
2020-09-11 12:00:00,174.95,175.2,174.65,175.12,5990.0,165.8596,166.0966,165.5752,166.0208,5990.0
2020-09-11 12:05:00,175.02,175.05,174.66,174.75,4300.0,165.926,165.9544,165.5847,165.67,4300.0
2020-09-11 12:10:00,174.73,174.73,174.44,174.53,4611.0,165.651,165.651,165.3761,165.4614,4611.0
2020-09-11 12:15:00,174.54,174.64,174.28,174.57,7033.0,165.4709,165.5657,165.2244,165.4993,7033.0
2020-09-11 12:20:00,174.66,175.02,174.66,174.97,13312.0,165.5847,165.926,165.5847,165.8786,13312.0
2020-09-11 12:25:00,174.89,174.89,174.57,174.66,10311.0,165.8027,165.8027,165.4993,165.5847,10311.0
2020-09-11 12:30:00,174.57,174.57,174.11,174.31,5500.0,165.4993,165.4993,165.0633,165.2529,5500.0
2020-09-11 12:35:00,174.37,174.43,174.1,174.28,4629.0,165.3097,165.3666,165.0538,165.2244,4629.0
2020-09-11 12:40:00,174.19,174.59,174.0,174.47,7662.0,165.1391,165.5183,164.959,165.4045,7662.0
2020-09-11 12:45:00,174.28,174.48,174.28,174.4,5700.0,165.2244,165.414,165.2244,165.3382,5700.0
2020-09-11 12:50:00,174.6,174.8,174.52,174.59,8845.0,165.5278,165.7174,165.4519,165.5183,8845.0
2020-09-11 12:55:00,174.59,174.59,174.0,174.11,12360.0,165.5183,165.5183,164.959,165.0633,12360.0
2020-09-11 13:00:00,174.11,174.32,173.97,174.01,8484.0,165.0633,165.2623,164.9305,164.9684,8484.0
2020-09-11 13:05:00,173.95,173.95,173.43,173.57,9376.0,164.9116,164.9116,164.4186,164.5513,9376.0
2020-09-11 13:10:00,173.6,173.68,173.13,173.14,13520.0,164.5797,164.6556,164.1342,164.1437,13520.0
2020-09-11 13:15:00,173.19,173.43,172.86,173.18,7216.0,164.1911,164.4186,163.8782,164.1816,7216.0
2020-09-11 13:20:00,173.28,173.28,172.92,173.1,2866.0,164.2764,164.2764,163.9351,164.1057,2866.0
2020-09-11 13:25:00,173.02,173.1,172.6,172.64,4900.0,164.0299,164.1057,163.6317,163.6696,4900.0
2020-09-11 13:30:00,172.66,172.66,172.01,172.14,6453.0,163.6886,163.6886,163.0724,163.1956,6453.0
2020-09-11 13:35:00,172.3,172.49,172.22,172.24,7159.0,163.3473,163.5274,163.2715,163.2904,7159.0
2020-09-11 13:40:00,172.19,172.71,172.19,172.5,7469.0,163.243,163.736,163.243,163.5369,7469.0
2020-09-11 13:45:00,172.58,172.64,172.32,172.51,4624.0,163.6127,163.6696,163.3663,163.5464,4624.0
2020-09-11 13:50:00,172.51,172.71,172.25,172.25,3786.0,163.5464,163.736,163.2999,163.2999,3786.0
2020-09-11 13:55:00,172.31,172.35,171.6,171.71,8128.0,163.3568,163.3947,162.6837,162.788,8128.0
2020-09-11 14:00:00,171.77,171.9,171.43,171.74,6119.0,162.8448,162.9681,162.5225,162.8164,6119.0
2020-09-11 14:05:00,171.7,172.48,171.7,172.48,15946.0,162.7785,163.5179,162.7785,163.5179,15946.0
2020-09-11 14:10:00,172.31,172.82,172.21,172.71,2760.0,163.3568,163.8403,163.262,163.736,2760.0
2020-09-11 14:15:00,172.68,172.7,172.39,172.69,6797.0,163.7076,163.7265,163.4326,163.717,6797.0
2020-09-11 14:20:00,172.7,172.94,172.38,172.94,5319.0,163.7265,163.954,163.4231,163.954,5319.0
2020-09-11 14:25:00,172.85,172.86,172.46,172.5,3002.0,163.8687,163.8782,163.499,163.5369,3002.0
2020-09-11 14:30:00,172.7,173.19,172.7,172.86,3117.0,163.7265,164.1911,163.7265,163.8782,3117.0
2020-09-11 14:35:00,172.87,173.23,172.8,173.22,4600.0,163.8877,164.229,163.8213,164.2195,4600.0
2020-09-11 14:40:00,173.12,173.18,172.73,172.98,10458.0,164.1247,164.1816,163.755,163.992,10458.0
2020-09-11 14:45:00,172.75,172.98,172.64,172.67,5645.0,163.7739,163.992,163.6696,163.6981,5645.0
2020-09-11 14:50:00,172.79,172.83,172.53,172.73,4175.0,163.8118,163.8498,163.5653,163.755,4175.0
2020-09-11 14:55:00,172.83,172.86,172.31,172.38,2885.0,163.8498,163.8782,163.3568,163.4231,2885.0
2020-09-11 15:00:00,172.32,172.37,172.04,172.1,4513.0,163.3663,163.4137,163.1008,163.1577,4513.0
2020-09-11 15:05:00,172.14,172.39,171.54,171.57,7077.0,163.1956,163.4326,162.6268,162.6552,7077.0
2020-09-11 15:10:00,171.58,171.74,171.31,171.53,7168.0,162.6647,162.8164,162.4087,162.6173,7168.0
2020-09-11 15:15:00,171.53,172.13,171.52,172.1,9455.0,162.6173,163.1861,162.6078,163.1577,9455.0
2020-09-11 15:20:00,172.02,172.28,171.96,172.07,15476.0,163.0818,163.3283,163.025,163.1292,15476.0
2020-09-11 15:25:00,172.02,172.5,171.85,172.33,11415.0,163.0818,163.5369,162.9207,163.3757,11415.0
2020-09-11 15:30:00,172.33,172.59,172.32,172.55,11240.0,163.3757,163.6222,163.3663,163.5843,11240.0
2020-09-11 15:35:00,172.34,172.41,171.81,171.89,32979.0,163.3852,163.4516,162.8828,162.9586,32979.0
2020-09-11 15:40:00,171.97,172.16,171.85,171.85,62443.0,163.0344,163.2146,162.9207,162.9207,62443.0
2020-09-11 15:45:00,171.87,172.17,171.74,172.03,17725.0,162.9396,163.2241,162.8164,163.0913,17725.0
2020-09-11 15:50:00,172.0,172.11,171.61,171.7,21670.0,163.0629,163.1672,162.6932,162.7785,21670.0
2020-09-11 15:55:00,171.61,172.1,171.52,171.93,45426.0,162.6932,163.1577,162.6078,162.9965,45426.0
2020-09-14 09:30:00,176.56,176.83,174.99,176.63,42117.0,167.3859,167.6419,165.8975,167.4523,42117.0
2020-09-14 09:35:00,176.87,178.37,176.75,177.0,20061.0,167.6798,169.1019,167.5661,167.8031,20061.0
2020-09-14 09:40:00,177.0,177.31,176.55,176.69,7276.0,167.8031,168.097,167.3765,167.5092,7276.0
2020-09-14 09:45:00,176.56,176.81,176.45,176.68,5941.0,167.3859,167.623,167.2817,167.4997,5941.0
2020-09-14 09:50:00,176.79,176.81,175.51,175.59,8803.0,167.604,167.623,166.3905,166.4663,8803.0
2020-09-14 09:55:00,175.58,175.7,175.19,175.22,12313.0,166.4569,166.5706,166.0871,166.1156,12313.0
2020-09-14 10:00:00,175.33,175.83,175.15,175.77,5609.0,166.2199,166.6939,166.0492,166.637,5609.0
2020-09-14 10:05:00,175.78,175.99,175.42,175.59,5246.0,166.6465,166.8456,166.3052,166.4663,5246.0
2020-09-14 10:10:00,175.53,175.81,175.44,175.81,4246.0,166.4095,166.6749,166.3241,166.6749,4246.0
2020-09-14 10:15:00,175.81,176.12,175.72,175.97,4466.0,166.6749,166.9688,166.5896,166.8266,4466.0
2020-09-14 10:20:00,175.95,175.95,175.56,175.57,3252.0,166.8076,166.8076,166.4379,166.4474,3252.0
2020-09-14 10:25:00,175.67,176.34,175.56,176.34,3658.0,166.5422,167.1774,166.4379,167.1774,3658.0
2020-09-14 10:30:00,176.21,176.22,175.85,175.96,4934.0,167.0541,167.0636,166.7128,166.8171,4934.0
2020-09-14 10:35:00,175.97,176.25,175.6,176.12,8343.0,166.8266,167.0921,166.4758,166.9688,8343.0
2020-09-14 10:40:00,176.13,176.22,175.94,176.13,4229.0,166.9783,167.0636,166.7982,166.9783,4229.0
2020-09-14 10:45:00,176.12,176.33,176.12,176.33,3416.0,166.9688,167.1679,166.9688,167.1679,3416.0
2020-09-14 10:50:00,176.25,176.48,176.02,176.44,5487.0,167.0921,167.3101,166.874,167.2722,5487.0
2020-09-14 10:55:00,176.44,177.0,176.37,177.0,16103.0,167.2722,167.8031,167.2058,167.8031,16103.0
2020-09-14 11:00:00,176.96,177.31,176.96,177.17,8622.0,167.7652,168.097,167.7652,167.9643,8622.0
2020-09-14 11:05:00,177.21,177.61,177.06,177.45,8430.0,168.0022,168.3814,167.86,168.2297,8430.0
2020-09-14 11:10:00,177.33,177.33,176.67,176.75,4903.0,168.1159,168.1159,167.4902,167.5661,4903.0
2020-09-14 11:15:00,176.69,177.26,176.69,177.13,21826.0,167.5092,168.0496,167.5092,167.9263,21826.0
2020-09-14 11:20:00,177.16,177.23,176.9,176.99,6112.0,167.9548,168.0211,167.7083,167.7936,6112.0
2020-09-14 11:25:00,177.01,177.1,176.8,177.02,2732.0,167.8126,167.8979,167.6135,167.822,2732.0
2020-09-14 11:30:00,177.15,177.32,176.86,177.18,4987.0,167.9453,168.1065,167.6704,167.9737,4987.0
2020-09-14 11:35:00,177.18,177.36,176.84,177.36,6526.0,167.9737,168.1444,167.6514,168.1444,6526.0
2020-09-14 11:40:00,177.52,177.85,177.39,177.8,3662.0,168.2961,168.6089,168.1728,168.5615,3662.0
2020-09-14 11:45:00,177.8,177.86,177.3,177.54,5331.0,168.5615,168.6184,168.0875,168.315,5331.0
2020-09-14 11:50:00,177.47,177.93,177.41,177.9,3645.0,168.2487,168.6848,168.1918,168.6563,3645.0
2020-09-14 11:55:00,177.89,178.03,177.66,177.92,11159.0,168.6468,168.7796,168.4288,168.6753,11159.0
2020-09-14 12:00:00,177.88,178.05,177.55,177.63,4511.0,168.6374,168.7985,168.3245,168.4004,4511.0
2020-09-14 12:05:00,177.62,177.62,177.31,177.44,3558.0,168.3909,168.3909,168.097,168.2202,3558.0
2020-09-14 12:10:00,177.52,177.52,177.26,177.29,3158.0,168.2961,168.2961,168.0496,168.078,3158.0
2020-09-14 12:15:00,177.29,177.6,177.28,177.37,3518.0,168.078,168.3719,168.0685,168.1539,3518.0
2020-09-14 12:20:00,177.14,177.4,177.09,177.28,3639.0,167.9358,168.1823,167.8884,168.0685,3639.0
2020-09-14 12:25:00,177.39,177.56,177.06,177.15,28811.0,168.1728,168.334,167.86,167.9453,28811.0
2020-09-14 12:30:00,177.3,177.31,177.1,177.3,4324.0,168.0875,168.097,167.8979,168.0875,4324.0
2020-09-14 12:35:00,177.25,177.53,177.22,177.53,3000.0,168.0401,168.3055,168.0117,168.3055,3000.0
2020-09-14 12:40:00,177.61,177.78,177.48,177.78,3443.0,168.3814,168.5426,168.2581,168.5426,3443.0
2020-09-14 12:45:00,177.78,177.8,177.62,177.65,4824.0,168.5426,168.5615,168.3909,168.4193,4824.0
2020-09-14 12:50:00,177.6,177.95,177.6,177.78,6733.0,168.3719,168.7037,168.3719,168.5426,6733.0
2020-09-14 12:55:00,177.81,178.15,177.71,178.15,5586.0,168.571,168.8933,168.4762,168.8933,5586.0
2020-09-14 13:00:00,178.11,178.42,178.1,178.41,6587.0,168.8554,169.1493,168.8459,169.1398,6587.0
2020-09-14 13:05:00,178.39,178.51,178.16,178.37,13009.0,169.1209,169.2346,168.9028,169.1019,13009.0
2020-09-14 13:10:00,178.37,178.5,178.21,178.32,7992.0,169.1019,169.2251,168.9502,169.0545,7992.0
2020-09-14 13:15:00,178.26,178.26,177.45,177.58,8476.0,168.9976,168.9976,168.2297,168.3529,8476.0
2020-09-14 13:20:00,177.59,177.64,177.19,177.19,4600.0,168.3624,168.4098,167.9832,167.9832,4600.0
2020-09-14 13:25:00,177.17,177.17,176.92,176.95,16287.0,167.9643,167.9643,167.7272,167.7557,16287.0
2020-09-14 13:30:00,176.99,177.13,176.67,176.93,16296.0,167.7936,167.9263,167.4902,167.7367,16296.0
2020-09-14 13:35:00,176.87,177.19,176.86,176.91,5809.0,167.6798,167.9832,167.6704,167.7178,5809.0
2020-09-14 13:40:00,177.0,177.05,176.9,176.96,3943.0,167.8031,167.8505,167.7083,167.7652,3943.0
2020-09-14 13:45:00,176.96,177.44,176.9,177.32,4666.0,167.7652,168.2202,167.7083,168.1065,4666.0
2020-09-14 13:50:00,177.36,177.61,177.33,177.58,5130.0,168.1444,168.3814,168.1159,168.3529,5130.0
2020-09-14 13:55:00,177.61,177.64,177.51,177.58,5325.0,168.3814,168.4098,168.2866,168.3529,5325.0
2020-09-14 14:00:00,177.58,177.58,177.14,177.35,8226.0,168.3529,168.3529,167.9358,168.1349,8226.0
2020-09-14 14:05:00,177.51,177.65,177.44,177.63,4024.0,168.2866,168.4193,168.2202,168.4004,4024.0
2020-09-14 14:10:00,177.64,177.7,177.51,177.65,6232.0,168.4098,168.4667,168.2866,168.4193,6232.0
2020-09-14 14:15:00,177.57,177.84,177.51,177.61,9168.0,168.3435,168.5994,168.2866,168.3814,9168.0
2020-09-14 14:20:00,177.67,177.91,177.65,177.84,3609.0,168.4383,168.6658,168.4193,168.5994,3609.0
2020-09-14 14:25:00,177.78,177.78,177.1,177.17,5348.0,168.5426,168.5426,167.8979,167.9643,5348.0
2020-09-14 14:30:00,177.17,177.75,177.15,177.61,7682.0,167.9643,168.5141,167.9453,168.3814,7682.0
2020-09-14 14:35:00,177.53,177.53,177.24,177.31,2514.0,168.3055,168.3055,168.0306,168.097,2514.0
2020-09-14 14:40:00,177.33,177.49,177.07,177.12,4324.0,168.1159,168.2676,167.8694,167.9169,4324.0
2020-09-14 14:45:00,177.43,177.47,177.19,177.26,5122.0,168.2107,168.2487,167.9832,168.0496,5122.0
2020-09-14 14:50:00,177.37,177.66,177.29,177.38,5021.0,168.1539,168.4288,168.078,168.1633,5021.0
2020-09-14 14:55:00,177.2,177.76,177.1,177.72,4835.0,167.9927,168.5236,167.8979,168.4857,4835.0
2020-09-14 15:00:00,177.72,177.8,177.38,177.5,5774.0,168.4857,168.5615,168.1633,168.2771,5774.0
2020-09-14 15:05:00,177.53,177.58,177.3,177.56,5794.0,168.3055,168.3529,168.0875,168.334,5794.0
2020-09-14 15:10:00,177.55,177.61,177.07,177.1,11625.0,168.3245,168.3814,167.8694,167.8979,11625.0
2020-09-14 15:15:00,177.1,177.78,177.09,177.64,7086.0,167.8979,168.5426,167.8884,168.4098,7086.0
2020-09-14 15:20:00,177.63,177.68,177.19,177.4,9999.0,168.4004,168.4478,167.9832,168.1823,9999.0
2020-09-14 15:25:00,177.42,177.74,177.41,177.66,8886.0,168.2013,168.5046,168.1918,168.4288,8886.0
2020-09-14 15:30:00,177.68,177.8,177.42,177.51,9624.0,168.4478,168.5615,168.2013,168.2866,9624.0
2020-09-14 15:35:00,177.55,177.96,177.44,177.93,14423.0,168.3245,168.7132,168.2202,168.6848,14423.0
2020-09-14 15:40:00,177.96,178.24,177.92,178.13,18795.0,168.7132,168.9787,168.6753,168.8744,18795.0
2020-09-14 15:45:00,178.1,178.45,178.07,178.43,29682.0,168.8459,169.1777,168.8175,169.1588,29682.0
2020-09-14 15:50:00,178.37,178.5,178.03,178.28,37715.0,169.1019,169.2251,168.7796,169.0166,37715.0
2020-09-14 15:55:00,178.19,178.27,177.9,178.08,55087.0,168.9313,169.0071,168.6563,168.827,55087.0
2020-09-15 09:30:00,179.99,180.9,179.67,180.15,23177.0,170.6377,171.5004,170.3344,170.7894,23177.0
2020-09-15 09:35:00,180.01,180.01,178.44,178.75,20474.0,170.6567,170.6567,169.1683,169.4622,20474.0
2020-09-15 09:40:00,179.01,179.42,178.67,179.3,10943.0,169.7086,170.0973,169.3863,169.9836,10943.0
2020-09-15 09:45:00,179.03,179.03,178.33,178.33,7354.0,169.7276,169.7276,169.064,169.064,7354.0
2020-09-15 09:50:00,178.45,178.49,178.14,178.14,8361.0,169.1777,169.2157,168.8839,168.8839,8361.0
2020-09-15 09:55:00,178.09,178.09,177.51,177.51,11260.0,168.8364,168.8364,168.2866,168.2866,11260.0
2020-09-15 10:00:00,177.45,178.41,177.45,178.18,9527.0,168.2297,169.1398,168.2297,168.9218,9527.0
2020-09-15 10:05:00,178.12,178.58,177.62,178.58,18964.0,168.8649,169.301,168.3909,169.301,18964.0
2020-09-15 10:10:00,178.66,178.72,177.93,177.95,7435.0,169.3768,169.4337,168.6848,168.7037,7435.0
2020-09-15 10:15:00,177.99,178.01,177.51,177.51,10034.0,168.7416,168.7606,168.2866,168.2866,10034.0
2020-09-15 10:20:00,177.53,177.81,177.33,177.5,18681.0,168.3055,168.571,168.1159,168.2771,18681.0
2020-09-15 10:25:00,177.52,178.14,177.38,178.04,7080.0,168.2961,168.8839,168.1633,168.789,7080.0
2020-09-15 10:30:00,177.96,178.22,177.84,177.92,8038.0,168.7132,168.9597,168.5994,168.6753,8038.0
2020-09-15 10:35:00,178.07,178.53,178.0,178.44,4600.0,168.8175,169.2536,168.7511,169.1683,4600.0
2020-09-15 10:40:00,178.33,178.85,178.19,178.7,16400.0,169.064,169.557,168.9313,169.4148,16400.0
2020-09-15 10:45:00,178.71,179.03,178.63,178.96,60353.0,169.4242,169.7276,169.3484,169.6612,60353.0
2020-09-15 10:50:00,179.06,179.66,179.06,179.66,5720.0,169.756,170.3249,169.756,170.3249,5720.0
2020-09-15 10:55:00,179.63,179.93,179.52,179.93,8331.0,170.2964,170.5808,170.1921,170.5808,8331.0
2020-09-15 11:00:00,179.85,180.06,179.64,180.01,12293.0,170.505,170.7041,170.3059,170.6567,12293.0
2020-09-15 11:05:00,180.01,180.2,179.78,179.78,11660.0,170.6567,170.8368,170.4386,170.4386,11660.0
2020-09-15 11:10:00,179.94,179.94,179.62,179.69,4896.0,170.5903,170.5903,170.287,170.3533,4896.0
2020-09-15 11:15:00,179.74,179.8,179.54,179.8,3800.0,170.4007,170.4576,170.2111,170.4576,3800.0
2020-09-15 11:20:00,179.77,179.8,179.63,179.71,6190.0,170.4292,170.4576,170.2964,170.3723,6190.0
2020-09-15 11:25:00,179.7,179.93,179.53,179.8,4700.0,170.3628,170.5808,170.2016,170.4576,4700.0
2020-09-15 11:30:00,179.88,180.07,179.83,180.03,7223.0,170.5334,170.7136,170.486,170.6756,7223.0
2020-09-15 11:35:00,180.08,180.12,179.7,180.01,8667.0,170.723,170.761,170.3628,170.6567,8667.0
2020-09-15 11:40:00,179.94,180.08,179.66,179.75,4642.0,170.5903,170.723,170.3249,170.4102,4642.0
2020-09-15 11:45:00,179.72,179.95,179.71,179.82,2700.0,170.3818,170.5998,170.3723,170.4766,2700.0
2020-09-15 11:50:00,179.85,179.87,179.42,179.56,4646.0,170.505,170.524,170.0973,170.2301,4646.0
2020-09-15 11:55:00,179.62,179.89,179.62,179.75,8367.0,170.287,170.5429,170.287,170.4102,8367.0
2020-09-15 12:00:00,179.75,180.33,179.74,180.23,5181.0,170.4102,170.9601,170.4007,170.8653,5181.0
2020-09-15 12:05:00,180.28,180.36,180.06,180.17,6506.0,170.9127,170.9885,170.7041,170.8084,6506.0
2020-09-15 12:10:00,180.16,180.16,179.81,179.86,4600.0,170.7989,170.7989,170.4671,170.5145,4600.0
2020-09-15 12:15:00,179.9,179.91,179.7,179.89,3204.0,170.5524,170.5619,170.3628,170.5429,3204.0
2020-09-15 12:20:00,179.89,179.96,179.73,179.89,2281.0,170.5429,170.6093,170.3912,170.5429,2281.0
2020-09-15 12:25:00,179.9,180.0,179.76,179.87,15582.0,170.5524,170.6472,170.4197,170.524,15582.0
2020-09-15 12:30:00,179.83,179.94,179.83,179.83,5242.0,170.486,170.5903,170.486,170.486,5242.0
2020-09-15 12:35:00,179.85,179.92,179.79,179.86,2200.0,170.505,170.5714,170.4481,170.5145,2200.0
2020-09-15 12:40:00,180.03,180.18,179.92,180.18,3440.0,170.6756,170.8179,170.5714,170.8179,3440.0
2020-09-15 12:45:00,180.18,180.18,180.03,180.15,2800.0,170.8179,170.8179,170.6756,170.7894,2800.0
2020-09-15 12:50:00,180.11,180.13,179.88,180.02,4335.0,170.7515,170.7705,170.5334,170.6662,4335.0
2020-09-15 12:55:00,180.03,180.3,179.89,180.3,4010.0,170.6756,170.9316,170.5429,170.9316,4010.0
2020-09-15 13:00:00,180.31,180.48,180.26,180.31,4024.0,170.9411,171.1023,170.8937,170.9411,4024.0
2020-09-15 13:05:00,180.26,180.3,180.17,180.28,1411.0,170.8937,170.9316,170.8084,170.9127,1411.0
2020-09-15 13:10:00,180.25,180.43,180.24,180.24,1935.0,170.8842,171.0549,170.8747,170.8747,1935.0
2020-09-15 13:15:00,180.24,180.24,180.06,180.14,3165.0,170.8747,170.8747,170.7041,170.7799,3165.0
2020-09-15 13:20:00,180.13,180.13,179.81,179.89,3057.0,170.7705,170.7705,170.4671,170.5429,3057.0
2020-09-15 13:25:00,179.87,179.91,179.75,179.78,2920.0,170.524,170.5619,170.4102,170.4386,2920.0
2020-09-15 13:30:00,179.78,179.85,179.74,179.83,4031.0,170.4386,170.505,170.4007,170.486,4031.0
2020-09-15 13:35:00,179.78,179.9,179.72,179.8,3315.0,170.4386,170.5524,170.3818,170.4576,3315.0
2020-09-15 13:40:00,179.7,179.9,179.7,179.83,3329.0,170.3628,170.5524,170.3628,170.486,3329.0
2020-09-15 13:45:00,179.84,179.97,179.81,179.94,3216.0,170.4955,170.6188,170.4671,170.5903,3216.0
2020-09-15 13:50:00,179.95,179.96,179.79,179.94,3814.0,170.5998,170.6093,170.4481,170.5903,3814.0
2020-09-15 13:55:00,179.96,179.98,179.59,179.59,3742.0,170.6093,170.6282,170.2585,170.2585,3742.0
2020-09-15 14:00:00,179.65,179.69,179.3,179.4,3613.0,170.3154,170.3533,169.9836,170.0784,3613.0
2020-09-15 14:05:00,179.43,179.56,179.17,179.23,2740.0,170.1068,170.2301,169.8603,169.9172,2740.0
2020-09-15 14:10:00,179.27,179.47,179.27,179.38,4003.0,169.9551,170.1447,169.9551,170.0594,4003.0
2020-09-15 14:15:00,179.51,179.7,179.5,179.5,3360.0,170.1827,170.3628,170.1732,170.1732,3360.0
2020-09-15 14:20:00,179.55,179.57,179.02,179.37,14876.0,170.2206,170.2395,169.7181,170.0499,14876.0
2020-09-15 14:25:00,179.34,179.6,179.15,179.6,3302.0,170.0215,170.268,169.8414,170.268,3302.0
2020-09-15 14:30:00,179.65,180.04,179.46,179.96,25965.0,170.3154,170.6851,170.1353,170.6093,25965.0
2020-09-15 14:35:00,179.98,180.5,179.97,180.45,9381.0,170.6282,171.1212,170.6188,171.0738,9381.0
2020-09-15 14:40:00,180.45,180.48,180.27,180.38,11071.0,171.0738,171.1023,170.9032,171.0075,11071.0
2020-09-15 14:45:00,180.39,180.49,180.17,180.17,7885.0,171.0169,171.1117,170.8084,170.8084,7885.0
2020-09-15 14:50:00,180.25,180.45,180.25,180.35,5122.0,170.8842,171.0738,170.8842,170.979,5122.0
2020-09-15 14:55:00,180.35,180.35,179.94,180.06,11674.0,170.979,170.979,170.5903,170.7041,11674.0
2020-09-15 15:00:00,180.11,180.11,179.88,179.9,6330.0,170.7515,170.7515,170.5334,170.5524,6330.0
2020-09-15 15:05:00,179.87,179.87,179.46,179.81,7049.0,170.524,170.524,170.1353,170.4671,7049.0
2020-09-15 15:10:00,179.7,179.97,179.7,179.85,8142.0,170.3628,170.6188,170.3628,170.505,8142.0
2020-09-15 15:15:00,179.84,179.94,179.68,179.83,9042.0,170.4955,170.5903,170.3438,170.486,9042.0
2020-09-15 15:20:00,179.93,179.96,179.65,179.71,10372.0,170.5808,170.6093,170.3154,170.3723,10372.0
2020-09-15 15:25:00,179.79,179.97,179.76,179.97,8013.0,170.4481,170.6188,170.4197,170.6188,8013.0
2020-09-15 15:30:00,179.92,179.94,179.49,179.56,11392.0,170.5714,170.5903,170.1637,170.2301,11392.0
2020-09-15 15:35:00,179.65,179.8,179.43,179.66,13442.0,170.3154,170.4576,170.1068,170.3249,13442.0
2020-09-15 15:40:00,179.65,180.08,179.58,179.89,28848.0,170.3154,170.723,170.249,170.5429,28848.0
2020-09-15 15:45:00,179.81,180.0,179.79,179.96,20270.0,170.4671,170.6472,170.4481,170.6093,20270.0
2020-09-15 15:50:00,179.93,180.59,179.86,180.48,37804.0,170.5808,171.2065,170.5145,171.1023,37804.0
2020-09-15 15:55:00,180.47,180.94,180.28,180.78,82890.0,171.0928,171.5384,170.9127,171.3867,82890.0
2020-09-16 09:30:00,182.4,183.95,181.29,183.3,27192.0,172.9225,174.392,171.8702,173.7757,27192.0
2020-09-16 09:35:00,183.25,183.28,182.39,182.99,4828.0,173.7283,173.7568,172.913,173.4818,4828.0
2020-09-16 09:40:00,182.92,183.41,182.67,183.03,9326.0,173.4155,173.88,173.1785,173.5198,9326.0
2020-09-16 09:45:00,183.25,183.43,182.91,183.43,9647.0,173.7283,173.899,173.406,173.899,9647.0
2020-09-16 09:50:00,183.22,183.31,182.77,182.85,5487.0,173.6999,173.7852,173.2733,173.3491,5487.0
2020-09-16 09:55:00,183.04,183.2,182.47,182.49,17329.0,173.5292,173.6809,172.9889,173.0078,17329.0
2020-09-16 10:00:00,182.59,182.96,182.3,182.88,10109.0,173.1026,173.4534,172.8277,173.3776,10109.0
2020-09-16 10:05:00,182.88,183.1,182.75,183.08,8394.0,173.3776,173.5861,173.2543,173.5672,8394.0
2020-09-16 10:10:00,183.14,183.51,183.11,183.22,16317.0,173.6241,173.9748,173.5956,173.6999,16317.0
2020-09-16 10:15:00,183.41,183.41,182.66,182.66,7705.0,173.88,173.88,173.169,173.169,7705.0
2020-09-16 10:20:00,182.74,183.27,182.65,183.27,4202.0,173.2448,173.7473,173.1595,173.7473,4202.0
2020-09-16 10:25:00,183.28,183.29,182.71,183.07,3285.0,173.7568,173.7663,173.2164,173.5577,3285.0
2020-09-16 10:30:00,183.05,183.46,183.05,183.46,8229.0,173.5387,173.9274,173.5387,173.9274,8229.0
2020-09-16 10:35:00,183.52,183.54,183.05,183.41,24047.0,173.9843,174.0033,173.5387,173.88,24047.0
2020-09-16 10:40:00,183.47,183.63,183.35,183.5,10191.0,173.9369,174.0886,173.8231,173.9653,10191.0
2020-09-16 10:45:00,183.43,183.43,182.73,182.93,7814.0,173.899,173.899,173.2354,173.425,7814.0
2020-09-16 10:50:00,182.96,183.22,182.8,183.16,7965.0,173.4534,173.6999,173.3017,173.643,7965.0
2020-09-16 10:55:00,183.16,183.71,183.08,183.7,7500.0,173.643,174.1644,173.5672,174.155,7500.0
2020-09-16 11:00:00,183.75,183.9,183.68,183.68,7065.0,174.2024,174.3446,174.136,174.136,7065.0
2020-09-16 11:05:00,183.72,184.24,183.72,184.16,9885.0,174.1739,174.6669,174.1739,174.5911,9885.0
2020-09-16 11:10:00,184.12,184.42,183.93,184.42,5202.0,174.5531,174.8375,174.373,174.8375,5202.0
2020-09-16 11:15:00,184.47,184.86,184.39,184.54,8339.0,174.8849,175.2547,174.8091,174.9513,8339.0
2020-09-16 11:20:00,184.62,184.62,184.17,184.51,4250.0,175.0272,175.0272,174.6005,174.9229,4250.0
2020-09-16 11:25:00,184.47,184.72,184.33,184.72,4660.0,174.8849,175.122,174.7522,175.122,4660.0
2020-09-16 11:30:00,184.76,184.91,184.59,184.79,9578.0,175.1599,175.3021,174.9987,175.1883,9578.0
2020-09-16 11:35:00,184.81,184.9,184.69,184.7,6433.0,175.2073,175.2926,175.0935,175.103,6433.0
2020-09-16 11:40:00,184.75,185.19,184.72,184.98,24683.0,175.1504,175.5675,175.122,175.3684,24683.0
2020-09-16 11:45:00,185.02,185.16,184.96,185.12,5960.0,175.4064,175.5391,175.3495,175.5012,5960.0
2020-09-16 11:50:00,185.13,185.13,184.06,184.15,12634.0,175.5107,175.5107,174.4962,174.5816,12634.0
2020-09-16 11:55:00,184.17,184.35,183.95,184.14,7182.0,174.6005,174.7712,174.392,174.5721,7182.0
2020-09-16 12:00:00,184.16,184.68,184.1,184.56,7018.0,174.5911,175.084,174.5342,174.9703,7018.0
2020-09-16 12:05:00,184.53,184.61,184.28,184.39,6500.0,174.9418,175.0177,174.7048,174.8091,6500.0
2020-09-16 12:10:00,184.43,184.47,183.65,183.76,10120.0,174.847,174.8849,174.1076,174.2118,10120.0
2020-09-16 12:15:00,183.81,183.81,183.24,183.24,7953.0,174.2592,174.2592,173.7189,173.7189,7953.0
2020-09-16 12:20:00,183.23,183.43,183.2,183.25,10400.0,173.7094,173.899,173.6809,173.7283,10400.0
2020-09-16 12:25:00,183.16,183.22,182.94,183.21,5865.0,173.643,173.6999,173.4344,173.6904,5865.0
2020-09-16 12:30:00,183.19,183.21,182.8,182.8,7100.0,173.6715,173.6904,173.3017,173.3017,7100.0
2020-09-16 12:35:00,182.79,183.1,182.71,183.1,5700.0,173.2922,173.5861,173.2164,173.5861,5700.0
2020-09-16 12:40:00,183.04,183.04,182.74,182.86,8162.0,173.5292,173.5292,173.2448,173.3586,8162.0
2020-09-16 12:45:00,182.88,182.98,182.86,182.92,6350.0,173.3776,173.4724,173.3586,173.4155,6350.0
2020-09-16 12:50:00,182.86,182.91,182.62,182.83,9224.0,173.3586,173.406,173.1311,173.3302,9224.0
2020-09-16 12:55:00,182.85,183.1,182.84,183.02,9539.0,173.3491,173.5861,173.3396,173.5103,9539.0
2020-09-16 13:00:00,182.86,183.28,182.72,183.28,10159.0,173.3586,173.7568,173.2259,173.7568,10159.0
2020-09-16 13:05:00,183.24,183.31,182.8,182.89,3696.0,173.7189,173.7852,173.3017,173.387,3696.0
2020-09-16 13:10:00,182.88,183.08,182.75,183.08,9425.0,173.3776,173.5672,173.2543,173.5672,9425.0
2020-09-16 13:15:00,183.11,183.11,182.9,182.99,7660.0,173.5956,173.5956,173.3965,173.4818,7660.0
2020-09-16 13:20:00,182.91,182.92,182.62,182.62,7683.0,173.406,173.4155,173.1311,173.1311,7683.0
2020-09-16 13:25:00,182.64,182.64,182.22,182.34,6655.0,173.15,173.15,172.7519,172.8656,6655.0
2020-09-16 13:30:00,182.34,182.4,182.09,182.25,8435.0,172.8656,172.9225,172.6286,172.7803,8435.0
2020-09-16 13:35:00,182.21,182.23,181.98,182.11,8136.0,172.7424,172.7613,172.5243,172.6476,8136.0
2020-09-16 13:40:00,182.09,182.22,181.99,182.22,5062.0,172.6286,172.7519,172.5338,172.7519,5062.0
2020-09-16 13:45:00,182.29,182.53,182.21,182.45,4899.0,172.8182,173.0457,172.7424,172.9699,4899.0
2020-09-16 13:50:00,182.51,182.91,182.5,182.83,6225.0,173.0268,173.406,173.0173,173.3302,6225.0
2020-09-16 13:55:00,182.82,182.99,182.66,182.96,5059.0,173.3207,173.4818,173.169,173.4534,5059.0
2020-09-16 14:00:00,183.03,183.25,182.67,182.92,5100.0,173.5198,173.7283,173.1785,173.4155,5100.0
2020-09-16 14:05:00,182.88,183.02,182.69,182.84,4604.0,173.3776,173.5103,173.1974,173.3396,4604.0
2020-09-16 14:10:00,182.92,183.46,182.77,183.45,5237.0,173.4155,173.9274,173.2733,173.9179,5237.0
2020-09-16 14:15:00,183.42,183.89,183.31,183.7,6054.0,173.8895,174.3351,173.7852,174.155,6054.0
2020-09-16 14:20:00,183.74,183.8,183.42,183.58,4764.0,174.1929,174.2498,173.8895,174.0412,4764.0
2020-09-16 14:25:00,183.56,183.65,183.24,183.58,5600.0,174.0222,174.1076,173.7189,174.0412,5600.0
2020-09-16 14:30:00,183.71,183.94,183.46,183.66,8083.0,174.1644,174.3825,173.9274,174.117,8083.0
2020-09-16 14:35:00,183.65,184.3,183.51,184.3,7574.0,174.1076,174.7238,173.9748,174.7238,7574.0
2020-09-16 14:40:00,184.19,184.23,183.81,183.91,5625.0,174.6195,174.6574,174.2592,174.354,5625.0
2020-09-16 14:45:00,183.88,183.88,183.47,183.74,6656.0,174.3256,174.3256,173.9369,174.1929,6656.0
2020-09-16 14:50:00,183.67,183.67,182.78,182.78,7613.0,174.1265,174.1265,173.2828,173.2828,7613.0
2020-09-16 14:55:00,182.77,183.26,182.64,183.13,18523.0,173.2733,173.7378,173.15,173.6146,18523.0
2020-09-16 15:00:00,183.2,183.65,183.06,183.37,19175.0,173.6809,174.1076,173.5482,173.8421,19175.0
2020-09-16 15:05:00,183.09,183.2,182.73,182.78,7702.0,173.5766,173.6809,173.2354,173.2828,7702.0
2020-09-16 15:10:00,182.75,182.8,182.0,182.48,11266.0,173.2543,173.3017,172.5433,172.9983,11266.0
2020-09-16 15:15:00,182.22,182.52,182.0,182.52,7467.0,172.7519,173.0363,172.5433,173.0363,7467.0
2020-09-16 15:20:00,182.53,182.74,182.1,182.1,7444.0,173.0457,173.2448,172.6381,172.6381,7444.0
2020-09-16 15:25:00,182.08,182.39,181.99,182.18,9978.0,172.6191,172.913,172.5338,172.7139,9978.0
2020-09-16 15:30:00,182.06,182.24,181.5,182.04,12915.0,172.6002,172.7708,172.0693,172.5812,12915.0
2020-09-16 15:35:00,182.08,182.36,181.66,181.73,20124.0,172.6191,172.8846,172.221,172.2873,20124.0
2020-09-16 15:40:00,181.74,181.87,181.51,181.58,13775.0,172.2968,172.42,172.0787,172.1451,13775.0
2020-09-16 15:45:00,181.51,182.09,181.51,181.61,11783.0,172.0787,172.6286,172.0787,172.1736,11783.0
2020-09-16 15:50:00,181.53,181.57,181.06,181.12,23332.0,172.0977,172.1356,171.6521,171.709,23332.0
2020-09-16 15:55:00,181.13,181.17,180.61,180.84,56872.0,171.7185,171.7564,171.2255,171.4436,56872.0
2020-09-17 09:30:00,175.57,176.5,174.7,175.55,26220.0,166.4474,167.3291,165.6226,166.4284,26220.0
2020-09-17 09:35:00,175.4,176.69,175.4,176.08,9015.0,166.2862,167.5092,166.2862,166.9309,9015.0
2020-09-17 09:40:00,176.76,177.3,176.54,176.54,5250.0,167.5756,168.0875,167.367,167.367,5250.0
2020-09-17 09:45:00,177.0,177.07,176.34,176.57,7769.0,167.8031,167.8694,167.1774,167.3954,7769.0
2020-09-17 09:50:00,176.68,177.8,176.68,177.12,6250.0,167.4997,168.5615,167.4997,167.9169,6250.0
2020-09-17 09:55:00,177.03,177.95,176.93,177.69,3620.0,167.8315,168.7037,167.7367,168.4572,3620.0
2020-09-17 10:00:00,178.0,178.02,177.2,177.59,3718.0,168.7511,168.7701,167.9927,168.3624,3718.0
2020-09-17 10:05:00,177.7,178.33,177.7,178.06,3996.0,168.4667,169.064,168.4667,168.808,3996.0
2020-09-17 10:10:00,177.87,178.42,177.87,178.15,3766.0,168.6279,169.1493,168.6279,168.8933,3766.0
2020-09-17 10:15:00,178.0,178.14,177.64,177.91,3100.0,168.7511,168.8839,168.4098,168.6658,3100.0
2020-09-17 10:20:00,178.45,178.71,177.47,177.48,5500.0,169.1777,169.4242,168.2487,168.2581,5500.0
2020-09-17 10:25:00,177.23,177.54,177.05,177.53,3900.0,168.0211,168.315,167.8505,168.3055,3900.0
2020-09-17 10:30:00,177.59,178.24,177.55,178.16,4900.0,168.3624,168.9787,168.3245,168.9028,4900.0
2020-09-17 10:35:00,178.53,178.99,178.14,178.99,3843.0,169.2536,169.6897,168.8839,169.6897,3843.0
2020-09-17 10:40:00,178.93,179.7,178.83,179.53,2500.0,169.6328,170.3628,169.538,170.2016,2500.0
2020-09-17 10:45:00,179.49,179.77,179.45,179.65,4310.0,170.1637,170.4292,170.1258,170.3154,4310.0
2020-09-17 10:50:00,179.89,179.91,179.16,179.59,6494.0,170.5429,170.5619,169.8509,170.2585,6494.0
2020-09-17 10:55:00,179.74,179.83,179.14,179.31,2415.0,170.4007,170.486,169.8319,169.9931,2415.0
2020-09-17 11:00:00,179.38,180.43,179.38,180.37,10265.0,170.0594,171.0549,170.0594,170.998,10265.0
2020-09-17 11:05:00,180.3,180.7,180.28,180.41,4841.0,170.9316,171.3108,170.9127,171.0359,4841.0
2020-09-17 11:10:00,180.3,180.41,180.08,180.19,3444.0,170.9316,171.0359,170.723,170.8273,3444.0
2020-09-17 11:15:00,180.48,180.72,179.99,180.11,8599.0,171.1023,171.3298,170.6377,170.7515,8599.0
2020-09-17 11:20:00,179.96,180.29,179.93,179.96,6441.0,170.6093,170.9221,170.5808,170.6093,6441.0
2020-09-17 11:25:00,179.86,180.17,179.7,179.98,3095.0,170.5145,170.8084,170.3628,170.6282,3095.0
2020-09-17 11:30:00,180.21,180.5,179.75,179.75,1770.0,170.8463,171.1212,170.4102,170.4102,1770.0
2020-09-17 11:35:00,179.72,180.06,179.65,179.86,4150.0,170.3818,170.7041,170.3154,170.5145,4150.0
2020-09-17 11:40:00,180.03,180.05,179.03,179.03,6128.0,170.6756,170.6946,169.7276,169.7276,6128.0
2020-09-17 11:45:00,179.2,179.29,178.95,179.27,4500.0,169.8888,169.9741,169.6518,169.9551,4500.0
2020-09-17 11:50:00,179.13,179.14,178.61,178.88,4172.0,169.8224,169.8319,169.3294,169.5854,4172.0
2020-09-17 11:55:00,179.06,179.06,178.54,178.54,3161.0,169.756,169.756,169.2631,169.2631,3161.0
2020-09-17 12:00:00,178.56,179.27,178.56,179.18,4527.0,169.282,169.9551,169.282,169.8698,4527.0
2020-09-17 12:05:00,179.27,179.32,178.69,178.78,3068.0,169.9551,170.0025,169.4053,169.4906,3068.0
2020-09-17 12:10:00,178.92,178.92,177.96,178.09,8207.0,169.6233,169.6233,168.7132,168.8364,8207.0
2020-09-17 12:15:00,178.16,178.33,177.69,177.91,9778.0,168.9028,169.064,168.4572,168.6658,9778.0
2020-09-17 12:20:00,177.87,178.13,177.72,177.91,6328.0,168.6279,168.8744,168.4857,168.6658,6328.0
2020-09-17 12:25:00,177.77,177.99,177.43,177.8,5561.0,168.5331,168.7416,168.2107,168.5615,5561.0
2020-09-17 12:30:00,177.8,178.15,177.45,177.85,8011.0,168.5615,168.8933,168.2297,168.6089,8011.0
2020-09-17 12:35:00,177.96,178.21,177.7,177.98,3700.0,168.7132,168.9502,168.4667,168.7322,3700.0
2020-09-17 12:40:00,178.0,178.42,177.85,178.42,6400.0,168.7511,169.1493,168.6089,169.1493,6400.0
2020-09-17 12:45:00,178.31,178.31,177.7,178.02,4551.0,169.045,169.045,168.4667,168.7701,4551.0
2020-09-17 12:50:00,177.81,178.42,177.73,178.38,3880.0,168.571,169.1493,168.4952,169.1114,3880.0
2020-09-17 12:55:00,178.34,179.09,178.34,179.04,3535.0,169.0735,169.7845,169.0735,169.7371,3535.0
2020-09-17 13:00:00,179.09,179.29,179.08,179.21,2150.0,169.7845,169.9741,169.775,169.8983,2150.0
2020-09-17 13:05:00,179.2,179.59,179.08,179.48,2425.0,169.8888,170.2585,169.775,170.1542,2425.0
2020-09-17 13:10:00,179.68,179.68,179.18,179.28,3971.0,170.3438,170.3438,169.8698,169.9646,3971.0
2020-09-17 13:15:00,179.28,179.38,178.93,178.97,5355.0,169.9646,170.0594,169.6328,169.6707,5355.0
2020-09-17 13:20:00,178.95,179.29,178.95,179.28,5700.0,169.6518,169.9741,169.6518,169.9646,5700.0
2020-09-17 13:25:00,179.44,179.51,179.18,179.51,4400.0,170.1163,170.1827,169.8698,170.1827,4400.0
2020-09-17 13:30:00,179.51,179.79,179.5,179.65,4903.0,170.1827,170.4481,170.1732,170.3154,4903.0
2020-09-17 13:35:00,179.66,179.83,179.53,179.78,3513.0,170.3249,170.486,170.2016,170.4386,3513.0
2020-09-17 13:40:00,179.78,180.29,179.72,180.2,3463.0,170.4386,170.9221,170.3818,170.8368,3463.0
2020-09-17 13:45:00,180.13,180.35,180.08,180.34,3104.0,170.7705,170.979,170.723,170.9695,3104.0
2020-09-17 13:50:00,180.12,180.36,180.08,180.08,7038.0,170.761,170.9885,170.723,170.723,7038.0
2020-09-17 13:55:00,180.21,180.21,179.83,179.83,4500.0,170.8463,170.8463,170.486,170.486,4500.0
2020-09-17 14:00:00,179.87,180.23,179.83,180.21,5238.0,170.524,170.8653,170.486,170.8463,5238.0
2020-09-17 14:05:00,180.25,180.38,180.15,180.23,3200.0,170.8842,171.0075,170.7894,170.8653,3200.0
2020-09-17 14:10:00,180.19,180.56,180.08,180.47,5034.0,170.8273,171.1781,170.723,171.0928,5034.0
2020-09-17 14:15:00,180.48,180.51,180.09,180.14,2000.0,171.1023,171.1307,170.7325,170.7799,2000.0
2020-09-17 14:20:00,180.2,180.21,179.8,179.91,4818.0,170.8368,170.8463,170.4576,170.5619,4818.0
2020-09-17 14:25:00,179.93,180.13,179.33,179.33,5533.0,170.5808,170.7705,170.012,170.012,5533.0
2020-09-17 14:30:00,179.28,179.38,179.1,179.16,6010.0,169.9646,170.0594,169.794,169.8509,6010.0
2020-09-17 14:35:00,179.16,179.32,179.0,179.07,9604.0,169.8509,170.0025,169.6992,169.7655,9604.0
2020-09-17 14:40:00,179.08,179.61,179.03,179.59,4200.0,169.775,170.2775,169.7276,170.2585,4200.0
2020-09-17 14:45:00,179.49,179.74,179.48,179.6,3650.0,170.1637,170.4007,170.1542,170.268,3650.0
2020-09-17 14:50:00,179.53,179.99,179.36,179.92,4838.0,170.2016,170.6377,170.0405,170.5714,4838.0
2020-09-17 14:55:00,179.89,180.07,179.82,179.89,3053.0,170.5429,170.7136,170.4766,170.5429,3053.0
2020-09-17 15:00:00,179.9,180.12,179.2,179.22,6600.0,170.5524,170.761,169.8888,169.9077,6600.0
2020-09-17 15:05:00,179.09,179.53,179.09,179.52,3709.0,169.7845,170.2016,169.7845,170.1921,3709.0
2020-09-17 15:10:00,179.5,180.44,179.5,180.37,5249.0,170.1732,171.0643,170.1732,170.998,5249.0
2020-09-17 15:15:00,180.37,180.37,179.92,179.92,4244.0,170.998,170.998,170.5714,170.5714,4244.0
2020-09-17 15:20:00,179.99,180.16,179.58,179.58,4980.0,170.6377,170.7989,170.249,170.249,4980.0
2020-09-17 15:25:00,179.56,179.63,179.17,179.38,6773.0,170.2301,170.2964,169.8603,170.0594,6773.0
2020-09-17 15:30:00,179.25,180.05,179.2,179.98,5866.0,169.9362,170.6946,169.8888,170.6282,5866.0
2020-09-17 15:35:00,179.96,180.01,179.39,179.8,12398.0,170.6093,170.6567,170.0689,170.4576,12398.0
2020-09-17 15:40:00,179.77,179.83,179.56,179.72,28771.0,170.4292,170.486,170.2301,170.3818,28771.0
2020-09-17 15:45:00,179.82,180.31,179.61,180.2,10417.0,170.4766,170.9411,170.2775,170.8368,10417.0
2020-09-17 15:50:00,179.93,180.43,179.7,179.75,29540.0,170.5808,171.0549,170.3628,170.4102,29540.0
2020-09-17 15:55:00,179.82,180.65,179.79,180.64,77549.0,170.4766,171.2634,170.4481,171.254,77549.0
2020-09-18 09:30:00,181.1,183.18,181.1,182.87,218732.0,171.69,173.662,171.69,173.3681,218732.0
2020-09-18 09:35:00,182.88,184.55,182.75,184.13,17544.0,173.3776,174.9608,173.2543,174.5626,17544.0
2020-09-18 09:40:00,183.87,184.47,183.76,184.0,10590.0,174.3161,174.8849,174.2118,174.4394,10590.0
2020-09-18 09:45:00,184.0,184.0,182.55,182.62,4643.0,174.4394,174.4394,173.0647,173.1311,4643.0
2020-09-18 09:50:00,182.64,182.64,181.68,181.76,5250.0,173.15,173.15,172.2399,172.3158,5250.0
2020-09-18 09:55:00,181.75,182.07,181.41,182.07,11401.0,172.3063,172.6096,171.9839,172.6096,11401.0
2020-09-18 10:00:00,181.96,182.12,181.63,182.06,8397.0,172.5054,172.6571,172.1925,172.6002,8397.0
2020-09-18 10:05:00,182.04,182.04,181.33,181.33,14680.0,172.5812,172.5812,171.9081,171.9081,14680.0
2020-09-18 10:10:00,181.25,181.25,180.92,181.03,6243.0,171.8323,171.8323,171.5194,171.6237,6243.0
2020-09-18 10:15:00,181.02,181.45,180.71,180.78,8016.0,171.6142,172.0219,171.3203,171.3867,8016.0
2020-09-18 10:20:00,180.72,180.78,180.26,180.56,10562.0,171.3298,171.3867,170.8937,171.1781,10562.0
2020-09-18 10:25:00,180.73,180.78,179.69,179.86,14557.0,171.3393,171.3867,170.3533,170.5145,14557.0
2020-09-18 10:30:00,180.01,180.39,179.76,180.09,21472.0,170.6567,171.0169,170.4197,170.7325,21472.0
2020-09-18 10:35:00,180.22,180.22,179.74,179.8,6985.0,170.8558,170.8558,170.4007,170.4576,6985.0
2020-09-18 10:40:00,179.75,180.15,179.41,180.04,5058.0,170.4102,170.7894,170.0879,170.6851,5058.0
2020-09-18 10:45:00,180.02,180.02,179.42,179.67,6220.0,170.6662,170.6662,170.0973,170.3344,6220.0
2020-09-18 10:50:00,179.56,179.57,178.84,178.84,5451.0,170.2301,170.2395,169.5475,169.5475,5451.0
2020-09-18 10:55:00,178.8,179.21,178.8,179.09,3281.0,169.5096,169.8983,169.5096,169.7845,3281.0
2020-09-18 11:00:00,179.12,179.6,178.84,179.4,8523.0,169.8129,170.268,169.5475,170.0784,8523.0
2020-09-18 11:05:00,179.59,180.22,179.49,180.17,6732.0,170.2585,170.8558,170.1637,170.8084,6732.0
2020-09-18 11:10:00,180.16,180.16,179.44,179.8,9437.0,170.7989,170.7989,170.1163,170.4576,9437.0
2020-09-18 11:15:00,179.92,179.99,179.46,179.72,7158.0,170.5714,170.6377,170.1353,170.3818,7158.0
2020-09-18 11:20:00,179.87,180.41,179.87,180.32,4528.0,170.524,171.0359,170.524,170.9506,4528.0
2020-09-18 11:25:00,180.36,180.36,179.9,179.92,2801.0,170.9885,170.9885,170.5524,170.5714,2801.0
2020-09-18 11:30:00,179.92,179.92,178.98,179.0,5047.0,170.5714,170.5714,169.6802,169.6992,5047.0
2020-09-18 11:35:00,179.06,179.23,178.75,179.11,7873.0,169.756,169.9172,169.4622,169.8035,7873.0
2020-09-18 11:40:00,179.1,179.1,178.52,178.69,3849.0,169.794,169.794,169.2441,169.4053,3849.0
2020-09-18 11:45:00,178.76,179.46,178.75,179.45,4910.0,169.4716,170.1353,169.4622,170.1258,4910.0
2020-09-18 11:50:00,179.59,179.67,179.18,179.23,4912.0,170.2585,170.3344,169.8698,169.9172,4912.0
2020-09-18 11:55:00,179.17,179.62,179.05,179.4,4793.0,169.8603,170.287,169.7466,170.0784,4793.0
2020-09-18 12:00:00,179.38,179.5,179.24,179.27,2379.0,170.0594,170.1732,169.9267,169.9551,2379.0
2020-09-18 12:05:00,179.33,179.68,179.32,179.58,1249.0,170.012,170.3438,170.0025,170.249,1249.0
2020-09-18 12:10:00,179.68,179.75,179.26,179.26,7787.0,170.3438,170.4102,169.9457,169.9457,7787.0
2020-09-18 12:15:00,179.28,179.28,178.61,178.78,5200.0,169.9646,169.9646,169.3294,169.4906,5200.0
2020-09-18 12:20:00,178.73,178.89,178.47,178.73,7761.0,169.4432,169.5949,169.1967,169.4432,7761.0
2020-09-18 12:25:00,178.72,178.86,178.35,178.45,6476.0,169.4337,169.5664,169.0829,169.1777,6476.0
2020-09-18 12:30:00,178.45,178.45,177.84,177.91,7940.0,169.1777,169.1777,168.5994,168.6658,7940.0
2020-09-18 12:35:00,178.0,178.05,177.55,177.87,4785.0,168.7511,168.7985,168.3245,168.6279,4785.0
2020-09-18 12:40:00,177.68,177.74,177.14,177.4,7261.0,168.4478,168.5046,167.9358,168.1823,7261.0
2020-09-18 12:45:00,177.42,177.79,177.33,177.41,4500.0,168.2013,168.552,168.1159,168.1918,4500.0
2020-09-18 12:50:00,177.32,177.64,176.98,177.37,3801.0,168.1065,168.4098,167.7841,168.1539,3801.0
2020-09-18 12:55:00,177.29,177.65,177.29,177.65,4767.0,168.078,168.4193,168.078,168.4193,4767.0
2020-09-18 13:00:00,177.62,177.9,177.47,177.84,2441.0,168.3909,168.6563,168.2487,168.5994,2441.0
2020-09-18 13:05:00,177.56,177.56,177.21,177.21,3425.0,168.334,168.334,168.0022,168.0022,3425.0
2020-09-18 13:10:00,177.32,177.81,177.26,177.75,3816.0,168.1065,168.571,168.0496,168.5141,3816.0
2020-09-18 13:15:00,177.69,178.05,177.64,178.03,16380.0,168.4572,168.7985,168.4098,168.7796,16380.0
2020-09-18 13:20:00,177.98,178.02,177.81,177.91,5691.0,168.7322,168.7701,168.571,168.6658,5691.0
2020-09-18 13:25:00,177.92,177.93,177.07,177.16,7336.0,168.6753,168.6848,167.8694,167.9548,7336.0
2020-09-18 13:30:00,177.03,177.36,176.64,177.36,6212.0,167.8315,168.1444,167.4618,168.1444,6212.0
2020-09-18 13:35:00,177.49,177.54,176.8,177.4,7671.0,168.2676,168.315,167.6135,168.1823,7671.0
2020-09-18 13:40:00,177.3,177.47,177.17,177.47,2220.0,168.0875,168.2487,167.9643,168.2487,2220.0
2020-09-18 13:45:00,177.63,177.78,177.43,177.78,3022.0,168.4004,168.5426,168.2107,168.5426,3022.0
2020-09-18 13:50:00,177.63,178.15,177.56,178.07,6236.0,168.4004,168.8933,168.334,168.8175,6236.0
2020-09-18 13:55:00,178.06,178.43,178.06,178.3,4875.0,168.808,169.1588,168.808,169.0355,4875.0
2020-09-18 14:00:00,178.0,178.22,177.84,178.18,2814.0,168.7511,168.9597,168.5994,168.9218,2814.0
2020-09-18 14:05:00,178.3,178.61,178.3,178.45,7894.0,169.0355,169.3294,169.0355,169.1777,7894.0
2020-09-18 14:10:00,178.44,178.68,178.44,178.5,2315.0,169.1683,169.3958,169.1683,169.2251,2315.0
2020-09-18 14:15:00,178.69,178.76,178.23,178.31,4706.0,169.4053,169.4716,168.9692,169.045,4706.0
2020-09-18 14:20:00,178.37,178.79,178.27,178.79,4290.0,169.1019,169.5001,169.0071,169.5001,4290.0
2020-09-18 14:25:00,178.79,178.9,178.64,178.64,2558.0,169.5001,169.6044,169.3579,169.3579,2558.0
2020-09-18 14:30:00,178.61,179.0,178.61,178.88,4550.0,169.3294,169.6992,169.3294,169.5854,4550.0
2020-09-18 14:35:00,178.85,178.99,178.67,178.98,6290.0,169.557,169.6897,169.3863,169.6802,6290.0
2020-09-18 14:40:00,179.06,179.09,178.39,178.47,6223.0,169.756,169.7845,169.1209,169.1967,6223.0
2020-09-18 14:45:00,178.73,178.91,178.67,178.74,4161.0,169.4432,169.6138,169.3863,169.4527,4161.0
2020-09-18 14:50:00,178.86,178.95,178.63,178.75,4000.0,169.5664,169.6518,169.3484,169.4622,4000.0
2020-09-18 14:55:00,178.61,179.0,178.61,179.0,5055.0,169.3294,169.6992,169.3294,169.6992,5055.0
2020-09-18 15:00:00,178.97,179.17,178.79,179.17,4300.0,169.6707,169.8603,169.5001,169.8603,4300.0
2020-09-18 15:05:00,179.12,179.37,179.06,179.22,4741.0,169.8129,170.0499,169.756,169.9077,4741.0
2020-09-18 15:10:00,179.19,179.26,178.85,178.86,5510.0,169.8793,169.9457,169.557,169.5664,5510.0
2020-09-18 15:15:00,178.95,179.18,178.9,178.94,4190.0,169.6518,169.8698,169.6044,169.6423,4190.0
2020-09-18 15:20:00,178.91,179.21,178.77,179.21,11312.0,169.6138,169.8983,169.4811,169.8983,11312.0
2020-09-18 15:25:00,179.27,179.45,179.26,179.4,10904.0,169.9551,170.1258,169.9457,170.0784,10904.0
2020-09-18 15:30:00,179.41,179.81,179.15,179.56,7482.0,170.0879,170.4671,169.8414,170.2301,7482.0
2020-09-18 15:35:00,179.49,179.64,179.41,179.43,4785.0,170.1637,170.3059,170.0879,170.1068,4785.0
2020-09-18 15:40:00,179.37,179.49,179.05,179.24,9749.0,170.0499,170.1637,169.7466,169.9267,9749.0
2020-09-18 15:45:00,179.22,179.77,179.22,179.49,18398.0,169.9077,170.4292,169.9077,170.1637,18398.0
2020-09-18 15:50:00,179.36,179.57,178.79,179.06,30157.0,170.0405,170.2395,169.5001,169.756,30157.0
2020-09-18 15:55:00,179.21,179.5,178.89,178.99,36895.0,169.8983,170.1732,169.5949,169.6897,36895.0
2020-09-21 09:30:00,178.78,179.52,177.36,178.92,30406.0,169.4906,170.1921,168.1444,169.6233,30406.0
2020-09-21 09:35:00,179.38,179.38,176.47,176.47,20859.0,170.0594,170.0594,167.3006,167.3006,20859.0
2020-09-21 09:40:00,176.27,176.75,175.61,176.72,10995.0,167.111,167.5661,166.4853,167.5376,10995.0
2020-09-21 09:45:00,176.89,178.22,176.58,178.22,24022.0,167.6988,168.9597,167.4049,168.9597,24022.0
2020-09-21 09:50:00,178.0,178.72,177.74,178.59,9740.0,168.7511,169.4337,168.5046,169.3105,9740.0
2020-09-21 09:55:00,178.27,179.56,178.09,179.49,4923.0,169.0071,170.2301,168.8364,170.1637,4923.0
2020-09-21 10:00:00,178.98,179.6,178.32,178.79,5918.0,169.6802,170.268,169.0545,169.5001,5918.0
2020-09-21 10:05:00,178.69,179.26,178.47,179.04,11651.0,169.4053,169.9457,169.1967,169.7371,11651.0
2020-09-21 10:10:00,178.98,179.46,178.46,179.2,12880.0,169.6802,170.1353,169.1872,169.8888,12880.0
2020-09-21 10:15:00,178.88,178.96,178.0,178.11,13797.0,169.5854,169.6612,168.7511,168.8554,13797.0
2020-09-21 10:20:00,177.97,178.23,177.07,177.2,13188.0,168.7227,168.9692,167.8694,167.9927,13188.0
2020-09-21 10:25:00,177.1,177.47,176.67,177.01,15511.0,167.8979,168.2487,167.4902,167.8126,15511.0
2020-09-21 10:30:00,176.96,177.65,176.83,177.65,12403.0,167.7652,168.4193,167.6419,168.4193,12403.0
2020-09-21 10:35:00,177.71,177.72,176.96,177.13,7047.0,168.4762,168.4857,167.7652,167.9263,7047.0
2020-09-21 10:40:00,177.28,177.54,176.83,176.98,6144.0,168.0685,168.315,167.6419,167.7841,6144.0
2020-09-21 10:45:00,176.95,177.87,176.95,177.87,14313.0,167.7557,168.6279,167.7557,168.6279,14313.0
2020-09-21 10:50:00,177.83,178.27,177.18,178.27,4500.0,168.59,169.0071,167.9737,169.0071,4500.0
2020-09-21 10:55:00,178.19,178.31,177.83,178.11,3274.0,168.9313,169.045,168.59,168.8554,3274.0
2020-09-21 11:00:00,178.16,178.72,178.16,178.57,3872.0,168.9028,169.4337,168.9028,169.2915,3872.0
2020-09-21 11:05:00,178.5,179.11,178.4,179.06,10792.0,169.2251,169.8035,169.1303,169.756,10792.0
2020-09-21 11:10:00,178.91,178.91,178.43,178.45,2000.0,169.6138,169.6138,169.1588,169.1777,2000.0
2020-09-21 11:15:00,178.36,178.36,177.84,177.86,5274.0,169.0924,169.0924,168.5994,168.6184,5274.0
2020-09-21 11:20:00,178.02,178.13,177.84,177.91,4400.0,168.7701,168.8744,168.5994,168.6658,4400.0
2020-09-21 11:25:00,177.85,178.14,177.71,178.04,6380.0,168.6089,168.8839,168.4762,168.789,6380.0
2020-09-21 11:30:00,178.03,178.2,177.82,177.89,8229.0,168.7796,168.9407,168.5805,168.6468,8229.0
2020-09-21 11:35:00,177.92,178.54,177.76,178.46,5671.0,168.6753,169.2631,168.5236,169.1872,5671.0
2020-09-21 11:40:00,178.26,178.86,178.15,178.67,3267.0,168.9976,169.5664,168.8933,169.3863,3267.0
2020-09-21 11:45:00,178.71,179.02,178.71,179.02,2256.0,169.4242,169.7181,169.4242,169.7181,2256.0
2020-09-21 11:50:00,179.0,179.3,178.98,179.3,7620.0,169.6992,169.9836,169.6802,169.9836,7620.0
2020-09-21 11:55:00,179.22,179.58,179.07,179.49,2939.0,169.9077,170.249,169.7655,170.1637,2939.0
2020-09-21 12:00:00,179.53,179.93,179.53,179.92,5780.0,170.2016,170.5808,170.2016,170.5714,5780.0
2020-09-21 12:05:00,179.99,180.08,179.85,179.86,3576.0,170.6377,170.723,170.505,170.5145,3576.0
2020-09-21 12:10:00,179.69,180.04,179.55,179.68,7003.0,170.3533,170.6851,170.2206,170.3438,7003.0
2020-09-21 12:15:00,179.65,179.88,179.53,179.81,5542.0,170.3154,170.5334,170.2016,170.4671,5542.0
2020-09-21 12:20:00,179.91,180.02,179.6,180.02,4521.0,170.5619,170.6662,170.268,170.6662,4521.0
2020-09-21 12:25:00,179.93,180.47,179.93,180.38,2000.0,170.5808,171.0928,170.5808,171.0075,2000.0
2020-09-21 12:30:00,180.19,180.21,179.85,180.06,3100.0,170.8273,170.8463,170.505,170.7041,3100.0
2020-09-21 12:35:00,180.21,180.48,180.19,180.38,2467.0,170.8463,171.1023,170.8273,171.0075,2467.0
2020-09-21 12:40:00,180.08,180.55,179.98,180.17,3912.0,170.723,171.1686,170.6282,170.8084,3912.0
2020-09-21 12:45:00,180.28,180.28,179.79,180.11,3517.0,170.9127,170.9127,170.4481,170.7515,3517.0
2020-09-21 12:50:00,180.0,180.17,179.87,180.11,4120.0,170.6472,170.8084,170.524,170.7515,4120.0
2020-09-21 12:55:00,180.24,180.42,179.65,179.79,5217.0,170.8747,171.0454,170.3154,170.4481,5217.0
2020-09-21 13:00:00,179.71,180.01,179.46,179.71,5417.0,170.3723,170.6567,170.1353,170.3723,5417.0
2020-09-21 13:05:00,179.76,180.08,179.63,180.03,6418.0,170.4197,170.723,170.2964,170.6756,6418.0
2020-09-21 13:10:00,180.01,180.57,179.94,180.27,6111.0,170.6567,171.1876,170.5903,170.9032,6111.0
2020-09-21 13:15:00,180.31,180.71,180.2,180.23,5222.0,170.9411,171.3203,170.8368,170.8653,5222.0
2020-09-21 13:20:00,180.25,180.51,180.23,180.46,6928.0,170.8842,171.1307,170.8653,171.0833,6928.0
2020-09-21 13:25:00,180.46,180.47,180.24,180.43,4883.0,171.0833,171.0928,170.8747,171.0549,4883.0
2020-09-21 13:30:00,180.36,180.55,180.21,180.38,3545.0,170.9885,171.1686,170.8463,171.0075,3545.0
2020-09-21 13:35:00,180.39,180.85,180.39,180.82,4219.0,171.0169,171.453,171.0169,171.4246,4219.0
2020-09-21 13:40:00,180.82,180.82,180.52,180.55,2544.0,171.4246,171.4246,171.1402,171.1686,2544.0
2020-09-21 13:45:00,180.45,180.45,180.17,180.23,8149.0,171.0738,171.0738,170.8084,170.8653,8149.0
2020-09-21 13:50:00,180.25,180.34,179.9,179.9,5324.0,170.8842,170.9695,170.5524,170.5524,5324.0
2020-09-21 13:55:00,179.75,180.0,179.71,179.87,4827.0,170.4102,170.6472,170.3723,170.524,4827.0
2020-09-21 14:00:00,179.93,180.01,179.64,180.01,3313.0,170.5808,170.6567,170.3059,170.6567,3313.0
2020-09-21 14:05:00,179.98,180.03,179.54,179.62,4999.0,170.6282,170.6756,170.2111,170.287,4999.0
2020-09-21 14:10:00,179.79,179.79,179.37,179.53,5380.0,170.4481,170.4481,170.0499,170.2016,5380.0
2020-09-21 14:15:00,179.61,179.61,179.21,179.27,2427.0,170.2775,170.2775,169.8983,169.9551,2427.0
2020-09-21 14:20:00,179.21,179.51,179.21,179.36,4747.0,169.8983,170.1827,169.8983,170.0405,4747.0
2020-09-21 14:25:00,179.38,179.6,179.27,179.53,5316.0,170.0594,170.268,169.9551,170.2016,5316.0
2020-09-21 14:30:00,179.47,179.47,178.75,179.02,8393.0,170.1447,170.1447,169.4622,169.7181,8393.0
2020-09-21 14:35:00,178.97,178.99,178.77,178.99,2762.0,169.6707,169.6897,169.4811,169.6897,2762.0
2020-09-21 14:40:00,178.93,178.97,178.69,178.83,6023.0,169.6328,169.6707,169.4053,169.538,6023.0
2020-09-21 14:45:00,178.77,178.96,178.74,178.77,2724.0,169.4811,169.6612,169.4527,169.4811,2724.0
2020-09-21 14:50:00,178.86,179.16,178.86,179.16,3418.0,169.5664,169.8509,169.5664,169.8509,3418.0
2020-09-21 14:55:00,179.1,179.44,179.09,179.35,7616.0,169.794,170.1163,169.7845,170.031,7616.0
2020-09-21 15:00:00,179.36,179.91,179.36,179.86,3661.0,170.0405,170.5619,170.0405,170.5145,3661.0
2020-09-21 15:05:00,180.0,180.17,179.87,180.14,3400.0,170.6472,170.8084,170.524,170.7799,3400.0
2020-09-21 15:10:00,180.14,180.15,179.95,180.12,3502.0,170.7799,170.7894,170.5998,170.761,3502.0
2020-09-21 15:15:00,180.13,180.3,180.04,180.21,5444.0,170.7705,170.9316,170.6851,170.8463,5444.0
2020-09-21 15:20:00,180.19,180.56,180.03,180.56,5210.0,170.8273,171.1781,170.6756,171.1781,5210.0
2020-09-21 15:25:00,180.5,180.68,180.31,180.49,12216.0,171.1212,171.2919,170.9411,171.1117,12216.0
2020-09-21 15:30:00,180.49,180.72,180.25,180.55,9874.0,171.1117,171.3298,170.8842,171.1686,9874.0
2020-09-21 15:35:00,180.51,180.68,180.47,180.56,9250.0,171.1307,171.2919,171.0928,171.1781,9250.0
2020-09-21 15:40:00,180.56,180.83,180.41,180.71,9241.0,171.1781,171.4341,171.0359,171.3203,9241.0
2020-09-21 15:45:00,180.74,180.83,180.28,180.28,9347.0,171.3488,171.4341,170.9127,170.9127,9347.0
2020-09-21 15:50:00,180.28,180.84,180.27,180.59,20658.0,170.9127,171.4436,170.9032,171.2065,20658.0
2020-09-21 15:55:00,180.51,181.22,180.51,181.1,44888.0,171.1307,171.8038,171.1307,171.69,44888.0
2020-09-22 09:30:00,182.81,183.33,181.4,181.41,17565.0,173.3112,173.8042,171.9745,171.9839,17565.0
2020-09-22 09:35:00,181.56,181.59,180.57,180.77,11541.0,172.1261,172.1546,171.1876,171.3772,11541.0
2020-09-22 09:40:00,180.64,180.78,179.44,179.59,6500.0,171.254,171.3867,170.1163,170.2585,6500.0
2020-09-22 09:45:00,179.83,180.16,179.45,179.55,6710.0,170.486,170.7989,170.1258,170.2206,6710.0
2020-09-22 09:50:00,179.32,179.39,178.7,178.7,4300.0,170.0025,170.0689,169.4148,169.4148,4300.0
2020-09-22 09:55:00,178.72,179.0,178.5,178.93,6870.0,169.4337,169.6992,169.2251,169.6328,6870.0
2020-09-22 10:00:00,178.81,179.2,178.76,179.13,6027.0,169.519,169.8888,169.4716,169.8224,6027.0
2020-09-22 10:05:00,179.15,179.62,178.91,179.34,6020.0,169.8414,170.287,169.6138,170.0215,6020.0
2020-09-22 10:10:00,179.4,179.79,179.19,179.53,6500.0,170.0784,170.4481,169.8793,170.2016,6500.0
2020-09-22 10:15:00,179.46,179.76,179.0,179.0,5882.0,170.1353,170.4197,169.6992,169.6992,5882.0
2020-09-22 10:20:00,179.11,179.24,178.47,178.77,7101.0,169.8035,169.9267,169.1967,169.4811,7101.0
2020-09-22 10:25:00,178.82,179.4,178.69,179.4,20709.0,169.5285,170.0784,169.4053,170.0784,20709.0
2020-09-22 10:30:00,179.41,179.56,178.99,179.13,3549.0,170.0879,170.2301,169.6897,169.8224,3549.0
2020-09-22 10:35:00,179.13,179.49,179.12,179.18,6350.0,169.8224,170.1637,169.8129,169.8698,6350.0
2020-09-22 10:40:00,179.17,179.17,178.84,178.97,1925.0,169.8603,169.8603,169.5475,169.6707,1925.0
2020-09-22 10:45:00,178.84,178.84,177.81,177.87,10913.0,169.5475,169.5475,168.571,168.6279,10913.0
2020-09-22 10:50:00,177.92,178.66,177.91,178.66,4700.0,168.6753,169.3768,168.6658,169.3768,4700.0
2020-09-22 10:55:00,178.56,178.58,177.98,178.02,10282.0,169.282,169.301,168.7322,168.7701,10282.0
2020-09-22 11:00:00,177.93,178.19,177.59,177.88,5366.0,168.6848,168.9313,168.3624,168.6374,5366.0
2020-09-22 11:05:00,177.78,178.06,177.54,177.86,6000.0,168.5426,168.808,168.315,168.6184,6000.0
2020-09-22 11:10:00,177.97,178.34,177.78,178.11,5650.0,168.7227,169.0735,168.5426,168.8554,5650.0
2020-09-22 11:15:00,178.2,178.76,178.19,178.61,3200.0,168.9407,169.4716,168.9313,169.3294,3200.0
2020-09-22 11:20:00,178.74,179.05,178.64,179.0,6424.0,169.4527,169.7466,169.3579,169.6992,6424.0
2020-09-22 11:25:00,178.96,179.0,178.64,178.8,9660.0,169.6612,169.6992,169.3579,169.5096,9660.0
2020-09-22 11:30:00,178.81,178.88,178.2,178.2,9535.0,169.519,169.5854,168.9407,168.9407,9535.0
2020-09-22 11:35:00,178.18,178.81,178.08,178.78,10189.0,168.9218,169.519,168.827,169.4906,10189.0
2020-09-22 11:40:00,178.82,179.65,178.82,179.27,12339.0,169.5285,170.3154,169.5285,169.9551,12339.0
2020-09-22 11:45:00,179.22,179.27,179.17,179.27,1332.0,169.9077,169.9551,169.8603,169.9551,1332.0
2020-09-22 11:50:00,179.37,179.37,179.12,179.29,1312.0,170.0499,170.0499,169.8129,169.9741,1312.0
2020-09-22 11:55:00,179.45,179.71,179.45,179.63,1800.0,170.1258,170.3723,170.1258,170.2964,1800.0
2020-09-22 12:00:00,179.81,179.98,179.77,179.84,4628.0,170.4671,170.6282,170.4292,170.4955,4628.0
2020-09-22 12:05:00,179.89,180.04,179.75,180.04,4542.0,170.5429,170.6851,170.4102,170.6851,4542.0
2020-09-22 12:10:00,179.99,180.31,179.96,180.19,2400.0,170.6377,170.9411,170.6093,170.8273,2400.0
2020-09-22 12:15:00,180.13,180.13,179.92,180.03,3801.0,170.7705,170.7705,170.5714,170.6756,3801.0
2020-09-22 12:20:00,180.01,180.15,179.97,180.1,3300.0,170.6567,170.7894,170.6188,170.742,3300.0
2020-09-22 12:25:00,180.16,180.19,180.04,180.04,500.0,170.7989,170.8273,170.6851,170.6851,500.0
2020-09-22 12:30:00,180.4,180.47,180.27,180.3,2824.0,171.0264,171.0928,170.9032,170.9316,2824.0
2020-09-22 12:35:00,180.26,180.4,180.17,180.28,2224.0,170.8937,171.0264,170.8084,170.9127,2224.0
2020-09-22 12:40:00,180.32,180.34,180.2,180.27,2100.0,170.9506,170.9695,170.8368,170.9032,2100.0
2020-09-22 12:45:00,180.26,180.26,179.94,180.09,2000.0,170.8937,170.8937,170.5903,170.7325,2000.0
2020-09-22 12:50:00,180.15,180.4,180.05,180.05,3458.0,170.7894,171.0264,170.6946,170.6946,3458.0
2020-09-22 12:55:00,180.03,180.25,179.85,180.25,2463.0,170.6756,170.8842,170.505,170.8842,2463.0
2020-09-22 13:00:00,180.28,180.28,180.08,180.16,2770.0,170.9127,170.9127,170.723,170.7989,2770.0
2020-09-22 13:05:00,180.27,180.56,180.17,180.56,1400.0,170.9032,171.1781,170.8084,171.1781,1400.0
2020-09-22 13:10:00,180.6,180.85,180.6,180.85,800.0,171.216,171.453,171.216,171.453,800.0
2020-09-22 13:15:00,180.77,181.02,180.77,180.95,2373.0,171.3772,171.6142,171.3772,171.5478,2373.0
2020-09-22 13:20:00,180.98,181.1,180.89,181.1,5700.0,171.5763,171.69,171.491,171.69,5700.0
2020-09-22 13:25:00,181.06,181.27,181.05,181.27,2060.0,171.6521,171.8512,171.6426,171.8512,2060.0
2020-09-22 13:30:00,181.31,181.39,181.21,181.26,3275.0,171.8891,171.965,171.7943,171.8417,3275.0
2020-09-22 13:35:00,181.21,181.46,181.16,181.45,3650.0,171.7943,172.0313,171.7469,172.0219,3650.0
2020-09-22 13:40:00,181.53,181.74,181.45,181.71,2844.0,172.0977,172.2968,172.0219,172.2684,2844.0
2020-09-22 13:45:00,181.67,181.99,181.63,181.99,7028.0,172.2304,172.5338,172.1925,172.5338,7028.0
2020-09-22 13:50:00,182.03,182.25,181.97,182.17,3669.0,172.5717,172.7803,172.5148,172.7045,3669.0
2020-09-22 13:55:00,182.02,182.09,181.88,181.88,5530.0,172.5622,172.6286,172.4295,172.4295,5530.0
2020-09-22 14:00:00,182.0,182.38,181.83,182.38,5700.0,172.5433,172.9035,172.3821,172.9035,5700.0
2020-09-22 14:05:00,182.31,182.41,182.02,182.03,9231.0,172.8372,172.932,172.5622,172.5717,9231.0
2020-09-22 14:10:00,181.97,182.38,181.95,182.27,6106.0,172.5148,172.9035,172.4959,172.7993,6106.0
2020-09-22 14:15:00,182.36,182.48,182.2,182.46,4210.0,172.8846,172.9983,172.7329,172.9794,4210.0
2020-09-22 14:20:00,182.25,182.4,182.07,182.09,2400.0,172.7803,172.9225,172.6096,172.6286,2400.0
2020-09-22 14:25:00,182.09,182.43,182.03,182.28,10042.0,172.6286,172.9509,172.5717,172.8087,10042.0
2020-09-22 14:30:00,182.41,182.45,182.19,182.2,4956.0,172.932,172.9699,172.7234,172.7329,4956.0
2020-09-22 14:35:00,181.99,182.34,181.96,182.26,3400.0,172.5338,172.8656,172.5054,172.7898,3400.0
2020-09-22 14:40:00,182.26,182.42,182.16,182.42,4600.0,172.7898,172.9415,172.695,172.9415,4600.0
2020-09-22 14:45:00,182.34,182.37,182.24,182.35,2328.0,172.8656,172.8941,172.7708,172.8751,2328.0
2020-09-22 14:50:00,182.4,182.54,182.28,182.49,5143.0,172.9225,173.0552,172.8087,173.0078,5143.0
2020-09-22 14:55:00,182.48,182.84,182.43,182.49,6400.0,172.9983,173.3396,172.9509,173.0078,6400.0
2020-09-22 15:00:00,182.52,182.66,182.4,182.49,5705.0,173.0363,173.169,172.9225,173.0078,5705.0
2020-09-22 15:05:00,182.45,182.87,182.44,182.71,3272.0,172.9699,173.3681,172.9604,173.2164,3272.0
2020-09-22 15:10:00,182.74,182.8,182.41,182.42,3938.0,173.2448,173.3017,172.932,172.9415,3938.0
2020-09-22 15:15:00,182.4,182.64,182.21,182.52,7556.0,172.9225,173.15,172.7424,173.0363,7556.0
2020-09-22 15:20:00,182.51,182.64,182.34,182.57,3383.0,173.0268,173.15,172.8656,173.0837,3383.0
2020-09-22 15:25:00,182.7,182.91,182.68,182.88,5120.0,173.2069,173.406,173.188,173.3776,5120.0
2020-09-22 15:30:00,182.89,182.91,182.53,182.83,8132.0,173.387,173.406,173.0457,173.3302,8132.0
2020-09-22 15:35:00,182.88,183.2,182.85,182.97,6682.0,173.3776,173.6809,173.3491,173.4629,6682.0
2020-09-22 15:40:00,182.98,183.21,182.98,183.14,8351.0,173.4724,173.6904,173.4724,173.6241,8351.0
2020-09-22 15:45:00,183.08,183.6,183.02,183.5,7523.0,173.5672,174.0602,173.5103,173.9653,7523.0
2020-09-22 15:50:00,183.49,183.55,182.98,183.55,20153.0,173.9559,174.0127,173.4724,174.0127,20153.0
2020-09-22 15:55:00,183.56,183.63,183.24,183.24,32455.0,174.0222,174.0886,173.7189,173.7189,32455.0
2020-09-23 09:30:00,184.38,185.43,183.33,185.33,28012.0,174.7996,175.7951,173.8042,175.7003,28012.0
2020-09-23 09:35:00,185.55,186.23,184.45,185.22,10948.0,175.9088,176.5535,174.866,175.596,10948.0
2020-09-23 09:40:00,185.38,185.71,185.2,185.2,5275.0,175.7477,176.0605,175.577,175.577,5275.0
2020-09-23 09:45:00,185.39,185.67,184.95,185.67,4700.0,175.7571,176.0226,175.34,176.0226,4700.0
2020-09-23 09:50:00,185.62,185.7,184.19,184.32,26445.0,175.9752,176.051,174.6195,174.7427,26445.0
2020-09-23 09:55:00,184.32,184.49,184.1,184.25,23224.0,174.7427,174.9039,174.5342,174.6764,23224.0
2020-09-23 10:00:00,184.21,184.85,184.12,184.85,27346.0,174.6385,175.2452,174.5531,175.2452,27346.0
2020-09-23 10:05:00,184.75,184.75,183.82,184.31,10700.0,175.1504,175.1504,174.2687,174.7333,10700.0
2020-09-23 10:10:00,184.25,184.42,183.72,184.34,19440.0,174.6764,174.8375,174.1739,174.7617,19440.0
2020-09-23 10:15:00,184.45,184.67,184.12,184.53,6942.0,174.866,175.0746,174.5531,174.9418,6942.0
2020-09-23 10:20:00,184.51,184.87,184.42,184.5,6252.0,174.9229,175.2642,174.8375,174.9134,6252.0
2020-09-23 10:25:00,184.49,185.17,184.47,185.11,9279.0,174.9039,175.5486,174.8849,175.4917,9279.0
2020-09-23 10:30:00,185.2,185.42,185.07,185.1,7087.0,175.577,175.7856,175.4538,175.4822,7087.0
2020-09-23 10:35:00,184.99,185.16,184.61,184.94,11038.0,175.3779,175.5391,175.0177,175.3305,11038.0
2020-09-23 10:40:00,184.85,185.38,184.8,185.24,8850.0,175.2452,175.7477,175.1978,175.6149,8850.0
2020-09-23 10:45:00,185.22,185.59,185.15,185.49,15696.0,175.596,175.9467,175.5296,175.8519,15696.0
2020-09-23 10:50:00,185.44,185.51,185.21,185.25,4725.0,175.8045,175.8709,175.5865,175.6244,4725.0
2020-09-23 10:55:00,185.42,185.8,184.96,185.19,6298.0,175.7856,176.1458,175.3495,175.5675,6298.0
2020-09-23 11:00:00,185.24,185.58,185.09,185.44,4700.0,175.6149,175.9373,175.4727,175.8045,4700.0
2020-09-23 11:05:00,185.57,186.2,185.57,186.16,9070.0,175.9278,176.5251,175.9278,176.4871,9070.0
2020-09-23 11:10:00,186.11,186.33,185.31,185.46,17362.0,176.4397,176.6483,175.6813,175.8235,17362.0
2020-09-23 11:15:00,185.54,185.99,185.47,185.55,5121.0,175.8993,176.326,175.833,175.9088,5121.0
2020-09-23 11:20:00,185.57,185.57,184.92,184.92,5124.0,175.9278,175.9278,175.3116,175.3116,5124.0
2020-09-23 11:25:00,185.0,185.05,184.54,184.62,6241.0,175.3874,175.4348,174.9513,175.0272,6241.0
2020-09-23 11:30:00,184.51,184.63,184.21,184.28,1926.0,174.9229,175.0366,174.6385,174.7048,1926.0
2020-09-23 11:35:00,184.29,184.84,184.29,184.54,5489.0,174.7143,175.2357,174.7143,174.9513,5489.0
2020-09-23 11:40:00,184.56,184.69,184.5,184.55,2325.0,174.9703,175.0935,174.9134,174.9608,2325.0
2020-09-23 11:45:00,184.29,184.36,184.16,184.36,8684.0,174.7143,174.7807,174.5911,174.7807,8684.0
2020-09-23 11:50:00,184.31,184.37,184.16,184.18,7726.0,174.7333,174.7901,174.5911,174.61,7726.0
2020-09-23 11:55:00,184.17,184.38,184.12,184.28,8002.0,174.6005,174.7996,174.5531,174.7048,8002.0
2020-09-23 12:00:00,184.21,184.59,184.13,184.38,2000.0,174.6385,174.9987,174.5626,174.7996,2000.0
2020-09-23 12:05:00,184.2,184.64,184.2,184.63,1109.0,174.629,175.0461,174.629,175.0366,1109.0
2020-09-23 12:10:00,184.64,184.88,184.61,184.79,2300.0,175.0461,175.2736,175.0177,175.1883,2300.0
2020-09-23 12:15:00,184.71,184.82,184.2,184.2,3125.0,175.1125,175.2168,174.629,174.629,3125.0
2020-09-23 12:20:00,184.35,184.39,184.0,184.19,2400.0,174.7712,174.8091,174.4394,174.6195,2400.0
2020-09-23 12:25:00,184.28,184.93,184.28,184.67,2765.0,174.7048,175.321,174.7048,175.0746,2765.0
2020-09-23 12:30:00,184.55,184.59,184.08,184.12,2742.0,174.9608,174.9987,174.5152,174.5531,2742.0
2020-09-23 12:35:00,184.01,184.31,184.01,184.27,1351.0,174.4488,174.7333,174.4488,174.6953,1351.0
2020-09-23 12:40:00,184.43,184.54,184.39,184.53,900.0,174.847,174.9513,174.8091,174.9418,900.0
2020-09-23 12:45:00,184.55,184.66,184.37,184.66,4837.0,174.9608,175.0651,174.7901,175.0651,4837.0
2020-09-23 12:50:00,184.6,184.75,184.6,184.63,1200.0,175.0082,175.1504,175.0082,175.0366,1200.0
2020-09-23 12:55:00,184.71,184.9,184.64,184.83,1500.0,175.1125,175.2926,175.0461,175.2262,1500.0
2020-09-23 13:00:00,184.78,184.78,184.64,184.66,1400.0,175.1788,175.1788,175.0461,175.0651,1400.0
2020-09-23 13:05:00,184.67,184.96,184.61,184.96,2300.0,175.0746,175.3495,175.0177,175.3495,2300.0
2020-09-23 13:10:00,185.08,185.08,184.91,185.01,1300.0,175.4632,175.4632,175.3021,175.3969,1300.0
2020-09-23 13:15:00,184.87,184.96,184.8,184.96,1560.0,175.2642,175.3495,175.1978,175.3495,1560.0
2020-09-23 13:20:00,184.94,185.13,184.93,185.13,900.0,175.3305,175.5107,175.321,175.5107,900.0
2020-09-23 13:25:00,185.1,185.1,184.55,184.67,3396.0,175.4822,175.4822,174.9608,175.0746,3396.0
2020-09-23 13:30:00,184.7,184.88,184.69,184.86,2200.0,175.103,175.2736,175.0935,175.2547,2200.0
2020-09-23 13:35:00,184.83,184.84,184.56,184.61,2604.0,175.2262,175.2357,174.9703,175.0177,2604.0
2020-09-23 13:40:00,184.54,184.6,184.37,184.41,3905.0,174.9513,175.0082,174.7901,174.8281,3905.0
2020-09-23 13:45:00,184.41,184.56,184.23,184.45,4325.0,174.8281,174.9703,174.6574,174.866,4325.0
2020-09-23 13:50:00,184.4,184.52,183.89,183.92,3165.0,174.8186,174.9323,174.3351,174.3635,3165.0
2020-09-23 13:55:00,183.98,184.02,183.85,183.85,1700.0,174.4204,174.4583,174.2972,174.2972,1700.0
2020-09-23 14:00:00,183.76,183.76,183.5,183.52,1600.0,174.2118,174.2118,173.9653,173.9843,1600.0
2020-09-23 14:05:00,183.53,183.59,183.18,183.18,2600.0,173.9938,174.0507,173.662,173.662,2600.0
2020-09-23 14:10:00,183.19,183.19,183.02,183.17,2228.0,173.6715,173.6715,173.5103,173.6525,2228.0
2020-09-23 14:15:00,183.13,183.13,182.15,182.28,3763.0,173.6146,173.6146,172.6855,172.8087,3763.0
2020-09-23 14:20:00,182.33,182.71,182.2,182.47,6314.0,172.8561,173.2164,172.7329,172.9889,6314.0
2020-09-23 14:25:00,182.21,182.66,182.17,182.33,3970.0,172.7424,173.169,172.7045,172.8561,3970.0
2020-09-23 14:30:00,182.23,182.5,181.87,182.35,3109.0,172.7613,173.0173,172.42,172.8751,3109.0
2020-09-23 14:35:00,182.4,182.42,182.01,182.26,2960.0,172.9225,172.9415,172.5528,172.7898,2960.0
2020-09-23 14:40:00,182.19,182.19,181.71,181.81,4486.0,172.7234,172.7234,172.2684,172.3632,4486.0
2020-09-23 14:45:00,181.77,181.87,181.43,181.51,2900.0,172.3252,172.42,172.0029,172.0787,2900.0
2020-09-23 14:50:00,181.64,181.89,181.26,181.26,9851.0,172.202,172.439,171.8417,171.8417,9851.0
2020-09-23 14:55:00,181.14,181.36,181.11,181.27,3892.0,171.728,171.9365,171.6995,171.8512,3892.0
2020-09-23 15:00:00,181.28,181.43,180.56,180.67,6866.0,171.8607,172.0029,171.1781,171.2824,6866.0
2020-09-23 15:05:00,180.7,181.01,180.47,180.86,5503.0,171.3108,171.6047,171.0928,171.4625,5503.0
2020-09-23 15:10:00,180.82,181.51,180.82,181.31,5482.0,171.4246,172.0787,171.4246,171.8891,5482.0
2020-09-23 15:15:00,181.32,181.32,180.76,181.31,6243.0,171.8986,171.8986,171.3677,171.8891,6243.0
2020-09-23 15:20:00,181.22,181.67,181.04,181.06,6051.0,171.8038,172.2304,171.6332,171.6521,6051.0
2020-09-23 15:25:00,181.12,181.34,180.78,181.34,8069.0,171.709,171.9176,171.3867,171.9176,8069.0
2020-09-23 15:30:00,181.25,181.56,180.99,181.15,4567.0,171.8323,172.1261,171.5858,171.7375,4567.0
2020-09-23 15:35:00,181.26,181.4,181.02,181.4,4465.0,171.8417,171.9745,171.6142,171.9745,4465.0
2020-09-23 15:40:00,181.55,181.72,181.38,181.7,6640.0,172.1167,172.2778,171.9555,172.2589,6640.0
2020-09-23 15:45:00,181.78,181.78,180.79,180.96,9582.0,172.3347,172.3347,171.3962,171.5573,9582.0
2020-09-23 15:50:00,180.87,180.87,179.96,180.14,32310.0,171.472,171.472,170.6093,170.7799,32310.0
2020-09-23 15:55:00,180.13,180.93,180.12,180.91,69513.0,170.7705,171.5289,170.761,171.5099,69513.0
2020-09-24 09:30:00,178.08,179.54,178.08,178.88,27928.0,168.827,170.2111,168.827,169.5854,27928.0
2020-09-24 09:35:00,178.98,180.4,178.98,180.21,10074.0,169.6802,171.0264,169.6802,170.8463,10074.0
2020-09-24 09:40:00,180.3,181.12,180.28,181.11,4703.0,170.9316,171.709,170.9127,171.6995,4703.0
2020-09-24 09:45:00,181.0,182.5,180.95,182.45,7800.0,171.5952,173.0173,171.5478,172.9699,7800.0
2020-09-24 09:50:00,182.47,183.14,182.46,182.62,7895.0,172.9889,173.6241,172.9794,173.1311,7895.0
2020-09-24 09:55:00,182.81,182.97,182.4,182.48,7900.0,173.3112,173.4629,172.9225,172.9983,7900.0
2020-09-24 10:00:00,182.69,183.53,182.69,183.17,7866.0,173.1974,173.9938,173.1974,173.6525,7866.0
2020-09-24 10:05:00,183.54,184.2,183.16,184.05,7204.0,174.0033,174.629,173.643,174.4868,7204.0
2020-09-24 10:10:00,183.83,184.56,183.27,184.55,23808.0,174.2782,174.9703,173.7473,174.9608,23808.0
2020-09-24 10:15:00,184.61,185.29,183.94,184.78,28238.0,175.0177,175.6623,174.3825,175.1788,28238.0
2020-09-24 10:20:00,184.86,184.86,183.68,184.03,35998.0,175.2547,175.2547,174.136,174.4678,35998.0
2020-09-24 10:25:00,184.03,185.0,184.01,184.7,11379.0,174.4678,175.3874,174.4488,175.103,11379.0
2020-09-24 10:30:00,184.63,184.63,183.51,183.7,6550.0,175.0366,175.0366,173.9748,174.155,6550.0
2020-09-24 10:35:00,183.7,184.63,183.56,184.25,11901.0,174.155,175.0366,174.0222,174.6764,11901.0
2020-09-24 10:40:00,184.26,185.48,184.16,184.26,11827.0,174.6859,175.8425,174.5911,174.6859,11827.0
2020-09-24 10:45:00,184.49,185.7,184.49,185.45,18508.0,174.9039,176.051,174.9039,175.814,18508.0
2020-09-24 10:50:00,185.34,185.88,184.72,185.77,21535.0,175.7097,176.2217,175.122,176.1174,21535.0
2020-09-24 10:55:00,185.67,185.89,184.97,185.47,6461.0,176.0226,176.2312,175.359,175.833,6461.0
2020-09-24 11:00:00,185.15,185.34,184.88,185.07,3250.0,175.5296,175.7097,175.2736,175.4538,3250.0
2020-09-24 11:05:00,185.17,185.43,184.48,184.71,6340.0,175.5486,175.7951,174.8944,175.1125,6340.0
2020-09-24 11:10:00,184.77,185.58,184.59,185.58,21790.0,175.1694,175.9373,174.9987,175.9373,21790.0
2020-09-24 11:15:00,185.5,185.5,184.87,185.08,4697.0,175.8614,175.8614,175.2642,175.4632,4697.0
2020-09-24 11:20:00,184.95,186.07,184.95,186.07,3500.0,175.34,176.4018,175.34,176.4018,3500.0
2020-09-24 11:25:00,185.86,185.86,185.26,185.27,6771.0,176.2027,176.2027,175.6339,175.6434,6771.0
2020-09-24 11:30:00,185.37,185.81,185.25,185.81,2470.0,175.7382,176.1553,175.6244,176.1553,2470.0
2020-09-24 11:35:00,185.9,186.12,185.65,185.82,5551.0,176.2406,176.4492,176.0036,176.1648,5551.0
2020-09-24 11:40:00,185.93,186.19,185.78,185.78,2786.0,176.2691,176.5156,176.1269,176.1269,2786.0
2020-09-24 11:45:00,185.71,185.81,185.48,185.59,3500.0,176.0605,176.1553,175.8425,175.9467,3500.0
2020-09-24 11:50:00,185.7,185.72,184.95,185.09,4427.0,176.051,176.07,175.34,175.4727,4427.0
2020-09-24 11:55:00,185.15,185.89,185.15,185.88,1763.0,175.5296,176.2312,175.5296,176.2217,1763.0
2020-09-24 12:00:00,186.0,186.25,186.0,186.19,3177.0,176.3354,176.5725,176.3354,176.5156,3177.0
2020-09-24 12:05:00,186.36,186.55,186.24,186.38,2153.0,176.6767,176.8569,176.563,176.6957,2153.0
2020-09-24 12:10:00,186.37,186.4,186.15,186.2,4452.0,176.6862,176.7147,176.4777,176.5251,4452.0
2020-09-24 12:15:00,186.17,186.42,185.8,185.98,8616.0,176.4966,176.7336,176.1458,176.3165,8616.0
2020-09-24 12:20:00,186.09,186.33,186.06,186.22,7435.0,176.4208,176.6483,176.3923,176.544,7435.0
2020-09-24 12:25:00,186.19,186.62,186.18,186.29,3925.0,176.5156,176.9232,176.5061,176.6104,3925.0
2020-09-24 12:30:00,186.17,186.17,185.54,185.54,3630.0,176.4966,176.4966,175.8993,175.8993,3630.0
2020-09-24 12:35:00,185.49,185.71,185.21,185.22,2870.0,175.8519,176.0605,175.5865,175.596,2870.0
2020-09-24 12:40:00,185.17,185.84,185.17,185.81,3250.0,175.5486,176.1838,175.5486,176.1553,3250.0
2020-09-24 12:45:00,185.81,186.18,185.81,186.18,4070.0,176.1553,176.5061,176.1553,176.5061,4070.0
2020-09-24 12:50:00,186.26,186.39,186.1,186.1,4100.0,176.5819,176.7052,176.4303,176.4303,4100.0
2020-09-24 12:55:00,186.21,186.79,186.18,186.75,5907.0,176.5345,177.0844,176.5061,177.0465,5907.0
2020-09-24 13:00:00,186.72,186.94,186.66,186.89,5913.0,177.018,177.2266,176.9612,177.1792,5913.0
2020-09-24 13:05:00,186.79,186.87,186.65,186.78,4217.0,177.0844,177.1602,176.9517,177.0749,4217.0
2020-09-24 13:10:00,186.92,187.32,186.91,187.19,5695.0,177.2076,177.5869,177.1982,177.4636,5695.0
2020-09-24 13:15:00,187.19,187.43,187.02,187.06,5123.0,177.4636,177.6911,177.3024,177.3404,5123.0
2020-09-24 13:20:00,187.1,187.3,186.96,187.23,3400.0,177.3783,177.5679,177.2456,177.5015,3400.0
2020-09-24 13:25:00,187.28,187.47,187.08,187.33,4285.0,177.5489,177.7291,177.3593,177.5963,4285.0
2020-09-24 13:30:00,187.29,187.56,187.29,187.38,3056.0,177.5584,177.8144,177.5584,177.6437,3056.0
2020-09-24 13:35:00,187.2,187.26,187.05,187.24,3800.0,177.4731,177.53,177.3309,177.511,3800.0
2020-09-24 13:40:00,187.27,187.42,187.01,187.23,6350.0,177.5395,177.6817,177.293,177.5015,6350.0
2020-09-24 13:45:00,187.31,187.55,187.03,187.03,1900.0,177.5774,177.8049,177.3119,177.3119,1900.0
2020-09-24 13:50:00,187.13,187.15,186.71,186.76,3530.0,177.4067,177.4257,177.0086,177.056,3530.0
2020-09-24 13:55:00,186.84,186.92,186.47,186.47,1555.0,177.1318,177.2076,176.781,176.781,1555.0
2020-09-24 14:00:00,186.47,186.59,186.22,186.55,5071.0,176.781,176.8948,176.544,176.8569,5071.0
2020-09-24 14:05:00,186.48,186.5,186.28,186.42,2329.0,176.7905,176.8095,176.6009,176.7336,2329.0
2020-09-24 14:10:00,186.37,186.45,186.05,186.18,5532.0,176.6862,176.7621,176.3828,176.5061,5532.0
2020-09-24 14:15:00,186.32,186.54,185.59,185.6,3050.0,176.6388,176.8474,175.9467,175.9562,3050.0
2020-09-24 14:20:00,185.54,185.55,185.36,185.42,2889.0,175.8993,175.9088,175.7287,175.7856,2889.0
2020-09-24 14:25:00,185.42,185.6,185.28,185.44,5388.0,175.7856,175.9562,175.6529,175.8045,5388.0
2020-09-24 14:30:00,185.46,185.69,185.36,185.54,3600.0,175.8235,176.0416,175.7287,175.8993,3600.0
2020-09-24 14:35:00,185.5,186.01,185.45,186.01,4455.0,175.8614,176.3449,175.814,176.3449,4455.0
2020-09-24 14:40:00,185.92,186.24,185.9,186.21,3803.0,176.2596,176.563,176.2406,176.5345,3803.0
2020-09-24 14:45:00,186.17,186.17,185.41,185.41,3801.0,176.4966,176.4966,175.7761,175.7761,3801.0
2020-09-24 14:50:00,185.36,185.39,184.61,184.81,3329.0,175.7287,175.7571,175.0177,175.2073,3329.0
2020-09-24 14:55:00,184.81,184.98,184.63,184.73,3929.0,175.2073,175.3684,175.0366,175.1314,3929.0
2020-09-24 15:00:00,184.67,184.75,184.35,184.37,3200.0,175.0746,175.1504,174.7712,174.7901,3200.0
2020-09-24 15:05:00,184.36,184.67,184.27,184.54,5686.0,174.7807,175.0746,174.6953,174.9513,5686.0
2020-09-24 15:10:00,184.44,184.83,184.26,184.69,3908.0,174.8565,175.2262,174.6859,175.0935,3908.0
2020-09-24 15:15:00,184.79,184.99,184.38,184.42,7649.0,175.1883,175.3779,174.7996,174.8375,7649.0
2020-09-24 15:20:00,184.42,184.47,183.54,183.66,7290.0,174.8375,174.8849,174.0033,174.117,7290.0
2020-09-24 15:25:00,183.81,183.96,183.51,183.81,6653.0,174.2592,174.4014,173.9748,174.2592,6653.0
2020-09-24 15:30:00,183.74,183.85,183.49,183.8,5170.0,174.1929,174.2972,173.9559,174.2498,5170.0
2020-09-24 15:35:00,183.89,184.44,183.56,184.44,5470.0,174.3351,174.8565,174.0222,174.8565,5470.0
2020-09-24 15:40:00,184.53,184.73,184.38,184.5,11600.0,174.9418,175.1314,174.7996,174.9134,11600.0
2020-09-24 15:45:00,184.49,185.13,184.22,184.22,14147.0,174.9039,175.5107,174.6479,174.6479,14147.0
2020-09-24 15:50:00,184.13,184.5,183.87,184.5,26361.0,174.5626,174.9134,174.3161,174.9134,26361.0
2020-09-24 15:55:00,184.61,184.82,184.26,184.53,38339.0,175.0177,175.2168,174.6859,174.9418,38339.0
2020-09-25 09:30:00,183.71,184.19,183.25,183.97,16946.0,174.1644,174.6195,173.7283,174.4109,16946.0
2020-09-25 09:35:00,183.84,183.96,182.53,182.94,6761.0,174.2877,174.4014,173.0457,173.4344,6761.0
2020-09-25 09:40:00,183.01,183.81,183.01,183.21,3913.0,173.5008,174.2592,173.5008,173.6904,3913.0
2020-09-25 09:45:00,183.03,183.17,181.66,181.76,4582.0,173.5198,173.6525,172.221,172.3158,4582.0
2020-09-25 09:50:00,181.73,182.23,181.58,182.0,3466.0,172.2873,172.7613,172.1451,172.5433,3466.0
2020-09-25 09:55:00,182.19,183.45,181.61,183.45,5000.0,172.7234,173.9179,172.1736,173.9179,5000.0
2020-09-25 10:00:00,183.35,183.4,182.48,182.49,4182.0,173.8231,173.8705,172.9983,173.0078,4182.0
2020-09-25 10:05:00,182.5,182.72,182.3,182.62,9426.0,173.0173,173.2259,172.8277,173.1311,9426.0
2020-09-25 10:10:00,182.55,182.55,181.64,182.29,10211.0,173.0647,173.0647,172.202,172.8182,10211.0
2020-09-25 10:15:00,182.11,183.33,181.98,183.24,16971.0,172.6476,173.8042,172.5243,173.7189,16971.0
2020-09-25 10:20:00,183.19,183.92,183.01,183.73,4910.0,173.6715,174.3635,173.5008,174.1834,4910.0
2020-09-25 10:25:00,183.87,184.3,183.86,183.97,25354.0,174.3161,174.7238,174.3066,174.4109,25354.0
2020-09-25 10:30:00,183.97,184.12,183.7,183.94,3106.0,174.4109,174.5531,174.155,174.3825,3106.0
2020-09-25 10:35:00,183.81,184.09,183.56,184.09,3500.0,174.2592,174.5247,174.0222,174.5247,3500.0
2020-09-25 10:40:00,184.5,184.75,183.92,184.4,4900.0,174.9134,175.1504,174.3635,174.8186,4900.0
2020-09-25 10:45:00,184.3,184.51,183.76,183.76,3232.0,174.7238,174.9229,174.2118,174.2118,3232.0
2020-09-25 10:50:00,183.85,184.51,183.84,184.51,1349.0,174.2972,174.9229,174.2877,174.9229,1349.0
2020-09-25 10:55:00,184.52,184.52,183.82,183.85,3156.0,174.9323,174.9323,174.2687,174.2972,3156.0
2020-09-25 11:00:00,183.85,184.02,183.25,183.25,4300.0,174.2972,174.4583,173.7283,173.7283,4300.0
2020-09-25 11:05:00,183.26,183.88,183.19,183.88,2300.0,173.7378,174.3256,173.6715,174.3256,2300.0
2020-09-25 11:10:00,183.73,184.36,183.72,184.2,3757.0,174.1834,174.7807,174.1739,174.629,3757.0
2020-09-25 11:15:00,184.3,184.96,184.3,184.9,3300.0,174.7238,175.3495,174.7238,175.2926,3300.0
2020-09-25 11:20:00,184.94,185.43,184.81,185.36,3900.0,175.3305,175.7951,175.2073,175.7287,3900.0
2020-09-25 11:25:00,185.27,185.63,185.12,185.52,3696.0,175.6434,175.9847,175.5012,175.8804,3696.0
2020-09-25 11:30:00,185.49,185.57,185.3,185.57,5018.0,175.8519,175.9278,175.6718,175.9278,5018.0
2020-09-25 11:35:00,185.57,185.57,185.11,185.15,4267.0,175.9278,175.9278,175.4917,175.5296,4267.0
2020-09-25 11:40:00,185.43,185.43,185.05,185.15,2911.0,175.7951,175.7951,175.4348,175.5296,2911.0
2020-09-25 11:45:00,185.12,185.23,184.84,184.84,2170.0,175.5012,175.6055,175.2357,175.2357,2170.0
2020-09-25 11:50:00,184.65,184.98,184.65,184.77,8976.0,175.0556,175.3684,175.0556,175.1694,8976.0
2020-09-25 11:55:00,184.84,185.13,184.77,184.8,15352.0,175.2357,175.5107,175.1694,175.1978,15352.0
2020-09-25 12:00:00,184.8,185.38,184.77,185.31,11145.0,175.1978,175.7477,175.1694,175.6813,11145.0
2020-09-25 12:05:00,185.39,185.92,185.39,185.92,6002.0,175.7571,176.2596,175.7571,176.2596,6002.0
2020-09-25 12:10:00,185.95,186.34,185.95,186.34,4608.0,176.288,176.6578,176.288,176.6578,4608.0
2020-09-25 12:15:00,186.48,186.54,186.2,186.26,5400.0,176.7905,176.8474,176.5251,176.5819,5400.0
2020-09-25 12:20:00,186.27,186.41,186.25,186.41,2100.0,176.5914,176.7241,176.5725,176.7241,2100.0
2020-09-25 12:25:00,186.27,186.38,186.09,186.14,1000.0,176.5914,176.6957,176.4208,176.4682,1000.0
2020-09-25 12:30:00,186.4,186.43,185.98,186.08,4115.0,176.7147,176.7431,176.3165,176.4113,4115.0
2020-09-25 12:35:00,185.88,186.05,185.78,186.0,4151.0,176.2217,176.3828,176.1269,176.3354,4151.0
2020-09-25 12:40:00,186.18,186.38,186.16,186.38,2014.0,176.5061,176.6957,176.4871,176.6957,2014.0
2020-09-25 12:45:00,186.56,186.66,186.49,186.59,4712.0,176.8663,176.9612,176.8,176.8948,4712.0
2020-09-25 12:50:00,186.45,187.0,186.45,187.0,4120.0,176.7621,177.2835,176.7621,177.2835,4120.0
2020-09-25 12:55:00,186.88,187.07,186.86,187.02,2484.0,177.1697,177.3498,177.1508,177.3024,2484.0
2020-09-25 13:00:00,186.72,187.18,186.72,187.11,2870.0,177.018,177.4541,177.018,177.3878,2870.0
2020-09-25 13:05:00,187.27,187.68,187.22,187.41,13177.0,177.5395,177.9282,177.4921,177.6722,13177.0
2020-09-25 13:10:00,187.44,187.52,187.28,187.45,3060.0,177.7006,177.7765,177.5489,177.7101,3060.0
2020-09-25 13:15:00,187.47,187.47,187.17,187.17,2995.0,177.7291,177.7291,177.4447,177.4447,2995.0
2020-09-25 13:20:00,187.19,187.2,186.97,186.97,3590.0,177.4636,177.4731,177.255,177.255,3590.0
2020-09-25 13:25:00,187.1,187.18,186.99,187.18,1378.0,177.3783,177.4541,177.274,177.4541,1378.0
2020-09-25 13:30:00,187.21,187.22,186.94,187.13,3004.0,177.4826,177.4921,177.2266,177.4067,3004.0
2020-09-25 13:35:00,187.17,187.32,187.13,187.22,1865.0,177.4447,177.5869,177.4067,177.4921,1865.0
2020-09-25 13:40:00,187.2,187.53,187.18,187.53,3318.0,177.4731,177.7859,177.4541,177.7859,3318.0
2020-09-25 13:45:00,187.37,187.66,187.37,187.41,5339.0,177.6343,177.9092,177.6343,177.6722,5339.0
2020-09-25 13:50:00,187.43,187.72,187.43,187.62,7449.0,177.6911,177.9661,177.6911,177.8713,7449.0
2020-09-25 13:55:00,187.59,187.59,187.32,187.43,3700.0,177.8428,177.8428,177.5869,177.6911,3700.0
2020-09-25 14:00:00,187.42,187.62,187.41,187.57,2400.0,177.6817,177.8713,177.6722,177.8239,2400.0
2020-09-25 14:05:00,187.66,187.91,187.63,187.66,3800.0,177.9092,178.1462,177.8808,177.9092,3800.0
2020-09-25 14:10:00,187.49,187.59,187.06,187.23,3900.0,177.748,177.8428,177.3404,177.5015,3900.0
2020-09-25 14:15:00,187.27,187.64,187.2,187.64,2355.0,177.5395,177.8902,177.4731,177.8902,2355.0
2020-09-25 14:20:00,187.59,187.81,187.4,187.62,5646.0,177.8428,178.0514,177.6627,177.8713,5646.0
2020-09-25 14:25:00,187.67,187.7,187.53,187.69,2709.0,177.9187,177.9471,177.7859,177.9376,2709.0
2020-09-25 14:30:00,187.55,187.55,187.12,187.2,5900.0,177.8049,177.8049,177.3973,177.4731,5900.0
2020-09-25 14:35:00,187.25,187.42,187.25,187.4,2186.0,177.5205,177.6817,177.5205,177.6627,2186.0
2020-09-25 14:40:00,187.32,187.38,187.17,187.27,4177.0,177.5869,177.6437,177.4447,177.5395,4177.0
2020-09-25 14:45:00,187.48,187.66,187.46,187.51,4635.0,177.7385,177.9092,177.7196,177.767,4635.0
2020-09-25 14:50:00,187.59,188.04,187.58,187.94,6519.0,177.8428,178.2694,177.8333,178.1746,6519.0
2020-09-25 14:55:00,187.81,187.93,187.66,187.93,4100.0,178.0514,178.1652,177.9092,178.1652,4100.0
2020-09-25 15:00:00,187.89,188.2,187.89,188.11,4746.0,178.1272,178.4211,178.1272,178.3358,4746.0
2020-09-25 15:05:00,188.02,188.34,188.01,188.34,6042.0,178.2505,178.5539,178.241,178.5539,6042.0
2020-09-25 15:10:00,188.28,188.4,188.06,188.21,5251.0,178.497,178.6107,178.2884,178.4306,5251.0
2020-09-25 15:15:00,188.17,188.6,188.11,188.53,6940.0,178.3927,178.8004,178.3358,178.734,6940.0
2020-09-25 15:20:00,188.4,188.62,188.33,188.5,6411.0,178.6107,178.8193,178.5444,178.7055,6411.0
2020-09-25 15:25:00,188.48,188.48,188.26,188.31,7407.0,178.6866,178.6866,178.478,178.5254,7407.0
2020-09-25 15:30:00,188.33,188.33,187.74,187.76,10578.0,178.5444,178.5444,177.985,178.004,10578.0
2020-09-25 15:35:00,187.76,188.1,187.54,187.61,9368.0,178.004,178.3263,177.7954,177.8618,9368.0
2020-09-25 15:40:00,187.6,187.93,187.42,187.91,13189.0,177.8523,178.1652,177.6817,178.1462,13189.0
2020-09-25 15:45:00,187.9,187.93,187.46,187.93,14574.0,178.1367,178.1652,177.7196,178.1652,14574.0
2020-09-25 15:50:00,187.9,188.17,187.59,188.16,22347.0,178.1367,178.3927,177.8428,178.3832,22347.0
2020-09-25 15:55:00,188.06,188.2,187.78,187.9,42903.0,178.2884,178.4211,178.023,178.1367,42903.0
2020-09-28 09:30:00,188.14,190.47,186.8,189.75,48573.0,178.3643,180.5732,177.0939,179.8906,48573.0
2020-09-28 09:35:00,190.05,190.48,189.22,190.24,9524.0,180.175,180.5827,179.3881,180.3551,9524.0
2020-09-28 09:40:00,190.1,190.79,189.23,189.24,16992.0,180.2224,180.8766,179.3976,179.4071,16992.0
2020-09-28 09:45:00,189.39,189.39,187.32,187.48,15846.0,179.5493,179.5493,177.5869,177.7385,15846.0
2020-09-28 09:50:00,187.51,187.81,187.06,187.7,15155.0,177.767,178.0514,177.3404,177.9471,15155.0
2020-09-28 09:55:00,187.63,188.77,187.63,188.62,20571.0,177.8808,178.9615,177.8808,178.8193,20571.0
2020-09-28 10:00:00,188.63,188.96,188.18,188.91,6763.0,178.8288,179.1416,178.4022,179.0942,6763.0
2020-09-28 10:05:00,188.96,189.08,188.35,188.72,13425.0,179.1416,179.2554,178.5633,178.9141,13425.0
2020-09-28 10:10:00,188.56,190.07,188.56,190.03,6629.0,178.7624,180.194,178.7624,180.156,6629.0
2020-09-28 10:15:00,190.23,190.78,190.15,190.78,6012.0,180.3457,180.8671,180.2698,180.8671,6012.0
2020-09-28 10:20:00,190.7,190.9,190.13,190.13,5024.0,180.7912,180.9808,180.2509,180.2509,5024.0
2020-09-28 10:25:00,190.23,190.97,190.23,190.73,5655.0,180.3457,181.0472,180.3457,180.8197,5655.0
2020-09-28 10:30:00,190.56,191.43,190.56,191.23,6380.0,180.6585,181.4833,180.6585,181.2937,6380.0
2020-09-28 10:35:00,191.28,191.28,190.88,190.99,3952.0,181.3411,181.3411,180.9619,181.0662,3952.0
2020-09-28 10:40:00,191.03,191.55,191.02,191.55,2912.0,181.1041,181.5971,181.0946,181.5971,2912.0
2020-09-28 10:45:00,191.52,191.85,191.43,191.44,4723.0,181.5686,181.8815,181.4833,181.4928,4723.0
2020-09-28 10:50:00,191.51,191.53,191.03,191.21,2900.0,181.5591,181.5781,181.1041,181.2747,2900.0
2020-09-28 10:55:00,191.19,191.38,191.06,191.19,4700.0,181.2558,181.4359,181.1325,181.2558,4700.0
2020-09-28 11:00:00,191.05,192.13,191.05,191.73,6333.0,181.123,182.1469,181.123,181.7677,6333.0
2020-09-28 11:05:00,191.83,192.51,191.83,192.39,3482.0,181.8625,182.5072,181.8625,182.3934,3482.0
2020-09-28 11:10:00,192.32,192.99,192.12,192.74,14136.0,182.3271,182.9622,182.1375,182.7252,14136.0
2020-09-28 11:15:00,192.81,192.92,192.55,192.85,7604.0,182.7916,182.8959,182.5451,182.8295,7604.0
2020-09-28 11:20:00,192.81,192.93,192.3,192.83,8674.0,182.7916,182.9054,182.3081,182.8106,8674.0
2020-09-28 11:25:00,192.82,192.85,192.5,192.73,4897.0,182.8011,182.8295,182.4977,182.7158,4897.0
2020-09-28 11:30:00,192.81,192.81,191.96,191.96,28887.0,182.7916,182.7916,181.9858,181.9858,28887.0
2020-09-28 11:35:00,191.96,192.39,191.74,192.36,21634.0,181.9858,182.3934,181.7772,182.365,21634.0
2020-09-28 11:40:00,192.24,192.24,191.49,191.56,15358.0,182.2512,182.2512,181.5402,181.6065,15358.0
2020-09-28 11:45:00,191.56,191.83,191.29,191.46,16551.0,181.6065,181.8625,181.3506,181.5117,16551.0
2020-09-28 11:50:00,191.47,191.59,191.33,191.37,8079.0,181.5212,181.635,181.3885,181.4264,8079.0
2020-09-28 11:55:00,191.38,191.54,190.79,190.93,23864.0,181.4359,181.5876,180.8766,181.0093,23864.0
2020-09-28 12:00:00,190.87,190.9,190.53,190.67,8740.0,180.9524,180.9808,180.6301,180.7628,8740.0
2020-09-28 12:05:00,190.75,190.93,190.65,190.93,5378.0,180.8386,181.0093,180.7438,181.0093,5378.0
2020-09-28 12:10:00,190.89,190.89,190.6,190.74,5827.0,180.9714,180.9714,180.6964,180.8292,5827.0
2020-09-28 12:15:00,190.61,190.81,190.04,190.44,13809.0,180.7059,180.8955,180.1655,180.5447,13809.0
2020-09-28 12:20:00,190.43,190.65,190.21,190.61,17152.0,180.5353,180.7438,180.3267,180.7059,17152.0
2020-09-28 12:25:00,190.62,191.12,190.62,191.12,7612.0,180.7154,181.1894,180.7154,181.1894,7612.0
2020-09-28 12:30:00,191.03,191.52,190.9,191.46,4776.0,181.1041,181.5686,180.9808,181.5117,4776.0
2020-09-28 12:35:00,191.5,191.62,191.37,191.48,4272.0,181.5497,181.6634,181.4264,181.5307,4272.0
2020-09-28 12:40:00,191.42,191.79,191.36,191.78,5650.0,181.4738,181.8246,181.4169,181.8151,5650.0
2020-09-28 12:45:00,191.8,192.0,191.7,191.85,3300.0,181.8341,182.0237,181.7393,181.8815,3300.0
2020-09-28 12:50:00,191.77,191.87,191.55,191.56,8941.0,181.8056,181.9004,181.5971,181.6065,8941.0
2020-09-28 12:55:00,191.58,191.72,191.52,191.58,4904.0,181.6255,181.7582,181.5686,181.6255,4904.0
2020-09-28 13:00:00,191.62,191.62,191.24,191.43,3438.0,181.6634,181.6634,181.3032,181.4833,3438.0
2020-09-28 13:05:00,191.31,191.43,191.18,191.18,2889.0,181.3695,181.4833,181.2463,181.2463,2889.0
2020-09-28 13:10:00,191.24,191.41,191.17,191.41,3900.0,181.3032,181.4643,181.2368,181.4643,3900.0
2020-09-28 13:15:00,191.48,191.53,191.3,191.37,2200.0,181.5307,181.5781,181.3601,181.4264,2200.0
2020-09-28 13:20:00,191.39,191.8,191.39,191.8,4104.0,181.4454,181.8341,181.4454,181.8341,4104.0
2020-09-28 13:25:00,191.7,191.97,191.7,191.77,4044.0,181.7393,181.9952,181.7393,181.8056,4044.0
2020-09-28 13:30:00,191.82,192.18,191.72,192.04,7600.0,181.853,182.1943,181.7582,182.0616,7600.0
2020-09-28 13:35:00,192.0,192.0,191.39,191.59,9791.0,182.0237,182.0237,181.4454,181.635,9791.0
2020-09-28 13:40:00,191.48,191.52,191.14,191.46,18493.0,181.5307,181.5686,181.2084,181.5117,18493.0
2020-09-28 13:45:00,191.51,191.96,191.51,191.91,12526.0,181.5591,181.9858,181.5591,181.9384,12526.0
2020-09-28 13:50:00,192.02,192.19,191.87,192.0,11746.0,182.0426,182.2038,181.9004,182.0237,11746.0
2020-09-28 13:55:00,192.16,192.19,192.0,192.13,8685.0,182.1754,182.2038,182.0237,182.1469,8685.0
2020-09-28 14:00:00,192.16,192.35,192.03,192.29,4321.0,182.1754,182.3555,182.0521,182.2986,4321.0
2020-09-28 14:05:00,192.35,192.6,192.28,192.56,6108.0,182.3555,182.5925,182.2891,182.5546,6108.0
2020-09-28 14:10:00,192.63,192.77,192.3,192.3,9030.0,182.621,182.7537,182.3081,182.3081,9030.0
2020-09-28 14:15:00,192.33,192.52,192.33,192.43,4500.0,182.3365,182.5167,182.3365,182.4313,4500.0
2020-09-28 14:20:00,192.28,192.28,191.61,191.63,8767.0,182.2891,182.2891,181.654,181.6729,8767.0
2020-09-28 14:25:00,191.6,191.97,191.6,191.96,4212.0,181.6445,181.9952,181.6445,181.9858,4212.0
2020-09-28 14:30:00,191.91,192.23,191.89,192.15,4206.0,181.9384,182.2417,181.9194,182.1659,4206.0
2020-09-28 14:35:00,192.18,192.18,191.86,192.07,6598.0,182.1943,182.1943,181.891,182.09,6598.0
2020-09-28 14:40:00,192.2,192.43,192.08,192.43,3512.0,182.2133,182.4313,182.0995,182.4313,3512.0
2020-09-28 14:45:00,192.38,192.53,192.2,192.26,5267.0,182.3839,182.5261,182.2133,182.2702,5267.0
2020-09-28 14:50:00,192.29,192.63,192.22,192.59,5147.0,182.2986,182.621,182.2323,182.583,5147.0
2020-09-28 14:55:00,192.59,192.73,192.34,192.52,9382.0,182.583,182.7158,182.346,182.5167,9382.0
2020-09-28 15:00:00,192.54,192.63,192.17,192.39,4332.0,182.5356,182.621,182.1849,182.3934,4332.0
2020-09-28 15:05:00,192.24,192.64,192.24,192.49,7342.0,182.2512,182.6304,182.2512,182.4882,7342.0
2020-09-28 15:10:00,192.49,193.15,192.48,193.15,7631.0,182.4882,183.1139,182.4787,183.1139,7631.0
2020-09-28 15:15:00,193.07,193.4,192.99,193.32,6789.0,183.0381,183.3509,182.9622,183.2751,6789.0
2020-09-28 15:20:00,193.4,193.52,193.2,193.2,7241.0,183.3509,183.4647,183.1613,183.1613,7241.0
2020-09-28 15:25:00,193.28,193.5,193.12,193.16,7347.0,183.2372,183.4457,183.0855,183.1234,7347.0
2020-09-28 15:30:00,193.14,193.14,192.38,192.76,13825.0,183.1045,183.1045,182.3839,182.7442,13825.0
2020-09-28 15:35:00,192.83,193.07,192.72,193.03,10258.0,182.8106,183.0381,182.7063,183.0002,10258.0
2020-09-28 15:40:00,193.02,193.31,192.88,193.31,16975.0,182.9907,183.2656,182.858,183.2656,16975.0
2020-09-28 15:45:00,193.3,193.43,192.98,192.99,14410.0,183.2561,183.3794,182.9528,182.9622,14410.0
2020-09-28 15:50:00,192.9,193.68,192.89,193.56,29929.0,182.8769,183.6164,182.8674,183.5026,29929.0
2020-09-28 15:55:00,193.49,193.65,193.02,193.24,54256.0,183.4363,183.588,182.9907,183.1993,54256.0
2020-09-29 09:30:00,194.86,195.72,193.26,194.94,39295.0,184.7351,185.5504,183.2182,184.8109,39295.0
2020-09-29 09:35:00,195.37,195.37,194.19,194.19,5183.0,185.2186,185.2186,184.0999,184.0999,5183.0
2020-09-29 09:40:00,194.17,194.2,193.62,194.05,6400.0,184.0809,184.1094,183.5595,183.9672,6400.0
2020-09-29 09:45:00,194.27,195.4,193.97,195.4,6910.0,184.1757,185.247,183.8913,185.247,6910.0
2020-09-29 09:50:00,195.64,195.78,194.5,194.79,14954.0,185.4746,185.6073,184.3938,184.6687,14954.0
2020-09-29 09:55:00,194.68,194.81,193.8,193.92,15886.0,184.5644,184.6877,183.7302,183.8439,15886.0
2020-09-29 10:00:00,194.05,195.24,193.95,195.19,8426.0,183.9672,185.0953,183.8724,185.0479,8426.0
2020-09-29 10:05:00,195.24,195.81,195.17,195.81,4697.0,185.0953,185.6357,185.029,185.6357,4697.0
2020-09-29 10:10:00,195.77,195.77,195.17,195.28,5200.0,185.5978,185.5978,185.029,185.1333,5200.0
2020-09-29 10:15:00,195.33,195.33,194.74,194.78,3743.0,185.1807,185.1807,184.6213,184.6592,3743.0
2020-09-29 10:20:00,194.8,194.81,194.45,194.63,5536.0,184.6782,184.6877,184.3464,184.517,5536.0
2020-09-29 10:25:00,194.81,194.82,194.32,194.32,2470.0,184.6877,184.6972,184.2231,184.2231,2470.0
2020-09-29 10:30:00,194.33,194.33,193.68,193.75,20600.0,184.2326,184.2326,183.6164,183.6828,20600.0
2020-09-29 10:35:00,193.9,193.9,193.43,193.7,7925.0,183.825,183.825,183.3794,183.6354,7925.0
2020-09-29 10:40:00,193.8,193.9,193.05,193.24,10026.0,183.7302,183.825,183.0191,183.1993,10026.0
2020-09-29 10:45:00,193.17,193.4,192.6,193.21,6748.0,183.1329,183.3509,182.5925,183.1708,6748.0
2020-09-29 10:50:00,193.25,193.63,193.0,193.18,7210.0,183.2087,183.569,182.9717,183.1424,7210.0
2020-09-29 10:55:00,193.35,193.85,193.25,193.72,5779.0,183.3035,183.7776,183.2087,183.6543,5779.0
2020-09-29 11:00:00,193.83,194.03,193.49,193.98,11308.0,183.7586,183.9482,183.4363,183.9008,11308.0
2020-09-29 11:05:00,193.99,193.99,193.53,193.53,3475.0,183.9103,183.9103,183.4742,183.4742,3475.0
2020-09-29 11:10:00,193.62,193.7,193.42,193.56,2900.0,183.5595,183.6354,183.3699,183.5026,2900.0
2020-09-29 11:15:00,193.56,193.97,193.56,193.97,2702.0,183.5026,183.8913,183.5026,183.8913,2702.0
2020-09-29 11:20:00,193.85,194.13,193.85,194.02,3140.0,183.7776,184.043,183.7776,183.9387,3140.0
2020-09-29 11:25:00,193.82,193.88,193.36,193.51,4644.0,183.7491,183.806,183.313,183.4552,4644.0
2020-09-29 11:30:00,193.51,193.82,193.38,193.81,3277.0,183.4552,183.7491,183.332,183.7396,3277.0
2020-09-29 11:35:00,193.9,194.07,193.85,193.96,3000.0,183.825,183.9861,183.7776,183.8818,3000.0
2020-09-29 11:40:00,193.89,193.92,193.21,193.21,3100.0,183.8155,183.8439,183.1708,183.1708,3100.0
2020-09-29 11:45:00,193.2,193.35,192.84,192.84,3210.0,183.1613,183.3035,182.82,182.82,3210.0
2020-09-29 11:50:00,192.86,193.11,192.64,193.11,3079.0,182.839,183.076,182.6304,183.076,3079.0
2020-09-29 11:55:00,192.93,193.2,192.92,193.05,1500.0,182.9054,183.1613,182.8959,183.0191,1500.0
2020-09-29 12:00:00,193.15,193.18,192.66,192.66,2000.0,183.1139,183.1424,182.6494,182.6494,2000.0
2020-09-29 12:05:00,192.69,193.04,192.69,193.02,1010.0,182.6778,183.0096,182.6778,182.9907,1010.0
2020-09-29 12:10:00,193.09,193.11,192.96,192.96,1322.0,183.057,183.076,182.9338,182.9338,1322.0
2020-09-29 12:15:00,192.92,193.13,192.82,193.03,3000.0,182.8959,183.095,182.8011,183.0002,3000.0
2020-09-29 12:20:00,193.0,193.09,192.97,193.04,1600.0,182.9717,183.057,182.9433,183.0096,1600.0
2020-09-29 12:25:00,193.11,193.4,193.11,193.33,2200.0,183.076,183.3509,183.076,183.2846,2200.0
2020-09-29 12:30:00,193.31,193.4,193.18,193.28,2000.0,183.2656,183.3509,183.1424,183.2372,2000.0
2020-09-29 12:35:00,193.29,193.53,193.29,193.5,4649.0,183.2467,183.4742,183.2467,183.4457,4649.0
2020-09-29 12:40:00,193.43,193.68,193.42,193.68,1191.0,183.3794,183.6164,183.3699,183.6164,1191.0
2020-09-29 12:45:00,193.58,193.75,193.53,193.65,4000.0,183.5216,183.6828,183.4742,183.588,4000.0
2020-09-29 12:50:00,193.63,193.85,193.57,193.78,3134.0,183.569,183.7776,183.5121,183.7112,3134.0
2020-09-29 12:55:00,193.8,194.11,193.79,193.88,1400.0,183.7302,184.0241,183.7207,183.806,1400.0
2020-09-29 13:00:00,193.87,193.87,193.49,193.49,2758.0,183.7965,183.7965,183.4363,183.4363,2758.0
2020-09-29 13:05:00,193.45,193.55,192.98,193.15,3465.0,183.3983,183.4931,182.9528,183.1139,3465.0
2020-09-29 13:10:00,193.15,193.33,192.9,192.9,7951.0,183.1139,183.2846,182.8769,182.8769,7951.0
2020-09-29 13:15:00,192.92,193.27,192.79,193.27,1400.0,182.8959,183.2277,182.7726,183.2277,1400.0
2020-09-29 13:20:00,193.3,193.38,193.19,193.28,2500.0,183.2561,183.332,183.1519,183.2372,2500.0
2020-09-29 13:25:00,193.25,193.32,193.22,193.28,1239.0,183.2087,183.2751,183.1803,183.2372,1239.0
2020-09-29 13:30:00,193.34,193.52,193.34,193.43,1600.0,183.2941,183.4647,183.2941,183.3794,1600.0
2020-09-29 13:35:00,193.44,193.48,193.25,193.25,2033.0,183.3889,183.4268,183.2087,183.2087,2033.0
2020-09-29 13:40:00,193.26,193.33,193.11,193.2,1400.0,183.2182,183.2846,183.076,183.1613,1400.0
2020-09-29 13:45:00,193.22,193.22,192.85,192.92,3971.0,183.1803,183.1803,182.8295,182.8959,3971.0
2020-09-29 13:50:00,192.94,193.68,192.94,193.4,6632.0,182.9148,183.6164,182.9148,183.3509,6632.0
2020-09-29 13:55:00,193.38,193.38,193.21,193.38,1725.0,183.332,183.332,183.1708,183.332,1725.0
2020-09-29 14:00:00,193.37,193.37,193.2,193.22,2011.0,183.3225,183.3225,183.1613,183.1803,2011.0
2020-09-29 14:05:00,193.2,193.35,193.18,193.32,1500.0,183.1613,183.3035,183.1424,183.2751,1500.0
2020-09-29 14:10:00,193.42,193.48,193.34,193.34,1295.0,183.3699,183.4268,183.2941,183.2941,1295.0
2020-09-29 14:15:00,193.33,193.38,193.15,193.34,1695.0,183.2846,183.332,183.1139,183.2941,1695.0
2020-09-29 14:20:00,193.45,193.45,193.18,193.3,2004.0,183.3983,183.3983,183.1424,183.2561,2004.0
2020-09-29 14:25:00,193.25,193.57,193.25,193.43,1686.0,183.2087,183.5121,183.2087,183.3794,1686.0
2020-09-29 14:30:00,193.49,193.88,193.46,193.79,2668.0,183.4363,183.806,183.4078,183.7207,2668.0
2020-09-29 14:35:00,193.72,193.72,193.42,193.53,3817.0,183.6543,183.6543,183.3699,183.4742,3817.0
2020-09-29 14:40:00,193.81,193.83,193.62,193.83,3000.0,183.7396,183.7586,183.5595,183.7586,3000.0
2020-09-29 14:45:00,193.8,193.91,193.79,193.81,2830.0,183.7302,183.8344,183.7207,183.7396,2830.0
2020-09-29 14:50:00,193.87,194.05,193.69,193.72,4741.0,183.7965,183.9672,183.6259,183.6543,4741.0
2020-09-29 14:55:00,193.74,193.76,193.56,193.56,1800.0,183.6733,183.6922,183.5026,183.5026,1800.0
2020-09-29 15:00:00,193.63,193.77,193.6,193.77,1200.0,183.569,183.7017,183.5406,183.7017,1200.0
2020-09-29 15:05:00,193.74,193.77,193.58,193.64,3332.0,183.6733,183.7017,183.5216,183.5785,3332.0
2020-09-29 15:10:00,193.6,193.78,193.6,193.71,3513.0,183.5406,183.7112,183.5406,183.6448,3513.0
2020-09-29 15:15:00,193.7,193.99,193.64,193.91,3432.0,183.6354,183.9103,183.5785,183.8344,3432.0
2020-09-29 15:20:00,193.92,193.92,193.43,193.63,8322.0,183.8439,183.8439,183.3794,183.569,8322.0
2020-09-29 15:25:00,193.59,193.68,193.39,193.54,3600.0,183.5311,183.6164,183.3415,183.4837,3600.0
2020-09-29 15:30:00,193.53,193.79,193.53,193.71,4105.0,183.4742,183.7207,183.4742,183.6448,4105.0
2020-09-29 15:35:00,193.66,193.73,193.26,193.52,4139.0,183.5974,183.6638,183.2182,183.4647,4139.0
2020-09-29 15:40:00,193.41,193.74,193.4,193.71,9784.0,183.3604,183.6733,183.3509,183.6448,9784.0
2020-09-29 15:45:00,193.72,194.0,193.64,193.98,12309.0,183.6543,183.9198,183.5785,183.9008,12309.0
2020-09-29 15:50:00,193.84,194.48,193.83,194.25,23609.0,183.7681,184.3748,183.7586,184.1568,23609.0
2020-09-29 15:55:00,194.14,194.16,193.33,193.33,52952.0,184.0525,184.0715,183.2846,183.2846,52952.0
2020-09-30 09:30:00,192.67,193.87,191.33,192.32,23582.0,182.6589,183.7965,181.3885,182.3271,23582.0
2020-09-30 09:35:00,192.37,192.46,191.73,191.96,11016.0,182.3745,182.4598,181.7677,181.9858,11016.0
2020-09-30 09:40:00,191.83,192.4,191.05,192.4,16150.0,181.8625,182.4029,181.123,182.4029,16150.0
2020-09-30 09:45:00,192.55,192.68,192.01,192.53,7526.0,182.5451,182.6684,182.0332,182.5261,7526.0
2020-09-30 09:50:00,192.49,193.2,192.48,192.67,4534.0,182.4882,183.1613,182.4787,182.6589,4534.0
2020-09-30 09:55:00,192.69,193.77,192.69,193.77,4260.0,182.6778,183.7017,182.6778,183.7017,4260.0
2020-09-30 10:00:00,193.81,194.3,193.61,193.87,8153.0,183.7396,184.2042,183.55,183.7965,8153.0
2020-09-30 10:05:00,193.89,193.96,193.27,193.52,6549.0,183.8155,183.8818,183.2277,183.4647,6549.0
2020-09-30 10:10:00,193.59,194.14,193.53,193.73,5521.0,183.5311,184.0525,183.4742,183.6638,5521.0
2020-09-30 10:15:00,193.79,194.31,193.79,194.27,3597.0,183.7207,184.2137,183.7207,184.1757,3597.0
2020-09-30 10:20:00,194.24,194.76,194.15,194.64,4413.0,184.1473,184.6403,184.062,184.5265,4413.0
2020-09-30 10:25:00,194.77,194.8,194.48,194.61,3257.0,184.6498,184.6782,184.3748,184.4981,3257.0
2020-09-30 10:30:00,194.51,194.59,194.2,194.35,2510.0,184.4033,184.4791,184.1094,184.2516,2510.0
2020-09-30 10:35:00,194.24,194.29,193.86,193.99,3172.0,184.1473,184.1947,183.787,183.9103,3172.0
2020-09-30 10:40:00,194.12,194.48,194.02,194.48,5340.0,184.0335,184.3748,183.9387,184.3748,5340.0
2020-09-30 10:45:00,194.51,194.67,194.29,194.33,4011.0,184.4033,184.555,184.1947,184.2326,4011.0
2020-09-30 10:50:00,194.31,194.31,193.92,194.13,7012.0,184.2137,184.2137,183.8439,184.043,7012.0
2020-09-30 10:55:00,194.26,194.57,194.07,194.09,6480.0,184.1663,184.4601,183.9861,184.0051,6480.0
2020-09-30 11:00:00,194.14,194.21,194.01,194.21,1800.0,184.0525,184.1189,183.9292,184.1189,1800.0
2020-09-30 11:05:00,194.3,194.89,194.21,194.77,7233.0,184.2042,184.7635,184.1189,184.6498,7233.0
2020-09-30 11:10:00,194.91,195.14,194.77,195.08,2751.0,184.7825,185.0005,184.6498,184.9436,2751.0
2020-09-30 11:15:00,195.06,195.49,194.99,195.35,4844.0,184.9247,185.3323,184.8583,185.1996,4844.0
2020-09-30 11:20:00,195.39,195.39,194.85,194.97,3241.0,185.2375,185.2375,184.7256,184.8394,3241.0
2020-09-30 11:25:00,195.02,195.14,194.81,194.96,3401.0,184.8868,185.0005,184.6877,184.8299,3401.0
2020-09-30 11:30:00,194.88,195.04,194.43,194.44,5368.0,184.754,184.9057,184.3274,184.3369,5368.0
2020-09-30 11:35:00,194.49,194.6,194.39,194.39,3543.0,184.3843,184.4886,184.2895,184.2895,3543.0
2020-09-30 11:40:00,194.36,194.36,193.82,194.33,5852.0,184.2611,184.2611,183.7491,184.2326,5852.0
2020-09-30 11:45:00,194.22,194.61,194.13,194.61,3419.0,184.1283,184.4981,184.043,184.4981,3419.0
2020-09-30 11:50:00,194.66,194.96,194.58,194.59,6850.0,184.5455,184.8299,184.4696,184.4791,6850.0
2020-09-30 11:55:00,194.69,194.69,194.34,194.38,1800.0,184.5739,184.5739,184.2421,184.28,1800.0
2020-09-30 12:00:00,194.49,194.62,194.34,194.45,2600.0,184.3843,184.5076,184.2421,184.3464,2600.0
2020-09-30 12:05:00,194.62,194.77,194.6,194.75,1500.0,184.5076,184.6498,184.4886,184.6308,1500.0
2020-09-30 12:10:00,194.86,195.15,194.86,195.03,4133.0,184.7351,185.01,184.7351,184.8962,4133.0
2020-09-30 12:15:00,195.01,195.23,194.98,195.15,5251.0,184.8773,185.0859,184.8488,185.01,5251.0
2020-09-30 12:20:00,195.12,195.5,195.05,195.47,2800.0,184.9816,185.3418,184.9152,185.3134,2800.0
2020-09-30 12:25:00,195.43,195.78,195.37,195.77,3657.0,185.2755,185.6073,185.2186,185.5978,3657.0
2020-09-30 12:30:00,195.76,195.81,195.55,195.62,4172.0,185.5883,185.6357,185.3892,185.4556,4172.0
2020-09-30 12:35:00,195.56,195.56,195.11,195.33,2600.0,185.3987,185.3987,184.9721,185.1807,2600.0
2020-09-30 12:40:00,195.28,195.31,194.91,195.04,9530.0,185.1333,185.1617,184.7825,184.9057,9530.0
2020-09-30 12:45:00,195.08,195.31,194.99,195.21,4283.0,184.9436,185.1617,184.8583,185.0669,4283.0
2020-09-30 12:50:00,195.16,195.37,195.05,195.18,3325.0,185.0195,185.2186,184.9152,185.0385,3325.0
2020-09-30 12:55:00,195.24,195.42,195.2,195.33,2425.0,185.0953,185.266,185.0574,185.1807,2425.0
2020-09-30 13:00:00,195.39,195.42,194.87,194.88,3942.0,185.2375,185.266,184.7446,184.754,3942.0
2020-09-30 13:05:00,194.94,195.13,194.84,194.91,6229.0,184.8109,184.9911,184.7161,184.7825,6229.0
2020-09-30 13:10:00,195.01,195.16,194.71,194.73,8436.0,184.8773,185.0195,184.5929,184.6118,8436.0
2020-09-30 13:15:00,194.71,195.16,194.71,195.16,2038.0,184.5929,185.0195,184.5929,185.0195,2038.0
2020-09-30 13:20:00,195.13,195.19,194.94,195.16,3901.0,184.9911,185.0479,184.8109,185.0195,3901.0
2020-09-30 13:25:00,195.23,195.25,195.07,195.09,3100.0,185.0859,185.1048,184.9342,184.9531,3100.0
2020-09-30 13:30:00,195.11,195.41,195.02,195.41,4997.0,184.9721,185.2565,184.8868,185.2565,4997.0
2020-09-30 13:35:00,195.41,195.58,195.32,195.54,5262.0,185.2565,185.4177,185.1712,185.3797,5262.0
2020-09-30 13:40:00,195.58,195.59,195.53,195.55,3324.0,185.4177,185.4272,185.3703,185.3892,3324.0
2020-09-30 13:45:00,195.44,195.75,195.44,195.75,3709.0,185.2849,185.5788,185.2849,185.5788,3709.0
2020-09-30 13:50:00,195.78,196.02,195.78,195.98,4519.0,185.6073,185.8348,185.6073,185.7969,4519.0
2020-09-30 13:55:00,196.02,196.05,195.88,196.0,6472.0,185.8348,185.8632,185.7021,185.8158,6472.0
2020-09-30 14:00:00,196.03,196.21,195.89,195.98,6471.0,185.8443,186.0149,185.7116,185.7969,6471.0
2020-09-30 14:05:00,195.99,196.46,195.99,196.37,5917.0,185.8064,186.2519,185.8064,186.1666,5917.0
2020-09-30 14:10:00,196.31,196.38,196.05,196.17,10744.0,186.1097,186.1761,185.8632,185.977,10744.0
2020-09-30 14:15:00,196.17,196.17,195.9,196.01,5197.0,185.977,185.977,185.721,185.8253,5197.0
2020-09-30 14:20:00,196.08,196.3,195.41,195.49,11131.0,185.8917,186.1003,185.2565,185.3323,11131.0
2020-09-30 14:25:00,195.53,196.23,195.24,196.21,5046.0,185.3703,186.0339,185.0953,186.0149,5046.0
2020-09-30 14:30:00,196.12,196.19,195.85,196.03,9239.0,185.9296,185.996,185.6736,185.8443,9239.0
2020-09-30 14:35:00,196.08,196.23,195.91,195.91,6579.0,185.8917,186.0339,185.7305,185.7305,6579.0
2020-09-30 14:40:00,195.84,196.16,195.54,195.75,8000.0,185.6642,185.9675,185.3797,185.5788,8000.0
2020-09-30 14:45:00,195.67,195.79,194.84,194.84,9523.0,185.503,185.6168,184.7161,184.7161,9523.0
2020-09-30 14:50:00,194.77,195.2,194.74,194.91,2818.0,184.6498,185.0574,184.6213,184.7825,2818.0
2020-09-30 14:55:00,194.95,195.82,194.95,195.67,3770.0,184.8204,185.6452,184.8204,185.503,3770.0
2020-09-30 15:00:00,195.53,195.61,195.3,195.31,2401.0,185.3703,185.4461,185.1522,185.1617,2401.0
2020-09-30 15:05:00,195.42,195.76,195.35,195.73,3100.0,185.266,185.5883,185.1996,185.5599,3100.0
2020-09-30 15:10:00,195.64,195.71,194.75,194.78,3800.0,185.4746,185.5409,184.6308,184.6592,3800.0
2020-09-30 15:15:00,194.53,194.65,193.42,193.57,17128.0,184.4222,184.536,183.3699,183.5121,17128.0
2020-09-30 15:20:00,193.58,193.58,192.91,193.04,11748.0,183.5216,183.5216,182.8864,183.0096,11748.0
2020-09-30 15:25:00,192.99,193.76,192.78,193.69,5721.0,182.9622,183.6922,182.7632,183.6259,5721.0
2020-09-30 15:30:00,193.74,193.74,192.77,193.04,6172.0,183.6733,183.6733,182.7537,183.0096,6172.0
2020-09-30 15:35:00,193.04,193.42,192.79,193.17,5178.0,183.0096,183.3699,182.7726,183.1329,5178.0
2020-09-30 15:40:00,193.11,193.59,192.95,193.51,10210.0,183.076,183.5311,182.9243,183.4552,10210.0
2020-09-30 15:45:00,193.37,194.03,193.36,193.84,13504.0,183.3225,183.9482,183.313,183.7681,13504.0
2020-09-30 15:50:00,193.77,194.74,193.68,194.15,29004.0,183.7017,184.6213,183.6164,184.062,29004.0
2020-09-30 15:55:00,194.2,194.54,193.65,193.8,56708.0,184.1094,184.4317,183.588,183.7302,56708.0
2020-10-01 09:30:00,197.62,198.32,196.57,197.25,27805.0,187.3517,188.0153,186.3562,187.0009,27805.0
2020-10-01 09:35:00,197.15,198.05,196.83,197.27,12446.0,186.9061,187.7593,186.6027,187.0199,12446.0
2020-10-01 09:40:00,197.33,197.57,196.16,196.16,9066.0,187.0767,187.3043,185.9675,185.9675,9066.0
2020-10-01 09:45:00,196.19,197.29,195.94,197.25,58939.0,185.996,187.0388,185.759,187.0009,58939.0
2020-10-01 09:50:00,197.18,197.78,197.06,197.06,9257.0,186.9345,187.5034,186.8208,186.8208,9257.0
2020-10-01 09:55:00,197.4,197.86,197.26,197.59,3200.0,187.1431,187.5792,187.0104,187.3232,3200.0
2020-10-01 10:00:00,197.38,197.51,196.86,197.29,6466.0,187.1241,187.2474,186.6312,187.0388,6466.0
2020-10-01 10:05:00,197.15,197.21,196.77,196.95,3300.0,186.9061,186.963,186.5458,186.7165,3300.0
2020-10-01 10:10:00,196.97,197.11,196.17,196.73,5519.0,186.7354,186.8682,185.977,186.5079,5519.0
2020-10-01 10:15:00,196.67,196.77,196.21,196.4,4611.0,186.451,186.5458,186.0149,186.1951,4611.0
2020-10-01 10:20:00,196.38,196.49,196.2,196.4,2100.0,186.1761,186.2804,186.0055,186.1951,2100.0
2020-10-01 10:25:00,196.03,196.36,195.76,196.36,2722.0,185.8443,186.1571,185.5883,186.1571,2722.0
2020-10-01 10:30:00,196.3,196.69,196.15,196.62,2200.0,186.1003,186.47,185.9581,186.4036,2200.0
2020-10-01 10:35:00,196.69,197.27,196.69,197.13,2100.0,186.47,187.0199,186.47,186.8871,2100.0
2020-10-01 10:40:00,197.11,197.58,197.1,197.46,2920.0,186.8682,187.3137,186.8587,187.2,2920.0
2020-10-01 10:45:00,197.43,197.45,196.6,196.61,3500.0,187.1715,187.1905,186.3847,186.3942,3500.0
2020-10-01 10:50:00,196.37,196.68,196.37,196.6,2528.0,186.1666,186.4605,186.1666,186.3847,2528.0
2020-10-01 10:55:00,196.5,196.5,196.11,196.4,2100.0,186.2899,186.2899,185.9201,186.1951,2100.0
2020-10-01 11:00:00,196.53,196.64,195.83,196.39,9900.0,186.3183,186.4226,185.6547,186.1856,9900.0
2020-10-01 11:05:00,196.46,196.46,196.08,196.12,1500.0,186.2519,186.2519,185.8917,185.9296,1500.0
2020-10-01 11:10:00,195.68,196.36,195.66,196.36,4600.0,185.5125,186.1571,185.4935,186.1571,4600.0
2020-10-01 11:15:00,196.37,196.55,195.98,196.04,8084.0,186.1666,186.3373,185.7969,185.8538,8084.0
2020-10-01 11:20:00,196.01,196.34,196.0,196.18,4354.0,185.8253,186.1382,185.8158,185.9865,4354.0
2020-10-01 11:25:00,196.25,196.52,196.21,196.52,2676.0,186.0529,186.3088,186.0149,186.3088,2676.0
2020-10-01 11:30:00,196.59,197.0,196.52,196.91,5316.0,186.3752,186.7639,186.3088,186.6786,5316.0
2020-10-01 11:35:00,196.98,197.45,196.98,197.45,3800.0,186.7449,187.1905,186.7449,187.1905,3800.0
2020-10-01 11:40:00,197.58,197.67,197.43,197.67,2700.0,187.3137,187.3991,187.1715,187.3991,2700.0
2020-10-01 11:45:00,197.53,197.86,197.53,197.54,1500.0,187.2663,187.5792,187.2663,187.2758,1500.0
2020-10-01 11:50:00,197.46,197.61,197.27,197.61,2066.0,187.2,187.3422,187.0199,187.3422,2066.0
2020-10-01 11:55:00,197.58,198.0,197.58,197.83,3600.0,187.3137,187.7119,187.3137,187.5508,3600.0
2020-10-01 12:00:00,197.9,197.9,197.36,197.47,1607.0,187.6171,187.6171,187.1052,187.2095,1607.0
2020-10-01 12:05:00,197.36,197.37,197.16,197.24,3035.0,187.1052,187.1147,186.9156,186.9914,3035.0
2020-10-01 12:10:00,197.31,197.78,197.31,197.78,1580.0,187.0578,187.5034,187.0578,187.5034,1580.0
2020-10-01 12:15:00,197.74,197.89,197.31,197.56,3682.0,187.4654,187.6076,187.0578,187.2948,3682.0
2020-10-01 12:20:00,197.61,198.23,197.61,198.13,4405.0,187.3422,187.93,187.3422,187.8352,4405.0
2020-10-01 12:25:00,198.11,198.13,197.87,198.13,1502.0,187.8162,187.8352,187.5887,187.8352,1502.0
2020-10-01 12:30:00,198.09,198.09,197.64,197.67,6024.0,187.7973,187.7973,187.3706,187.3991,6024.0
2020-10-01 12:35:00,197.61,197.7,197.4,197.7,2892.0,187.3422,187.4275,187.1431,187.4275,2892.0
2020-10-01 12:40:00,197.64,197.82,197.62,197.68,1800.0,187.3706,187.5413,187.3517,187.4086,1800.0
2020-10-01 12:45:00,197.65,197.69,197.54,197.63,5460.0,187.3801,187.418,187.2758,187.3612,5460.0
2020-10-01 12:50:00,197.56,197.69,197.56,197.65,2016.0,187.2948,187.418,187.2948,187.3801,2016.0
2020-10-01 12:55:00,197.76,198.11,197.75,198.06,4400.0,187.4844,187.8162,187.4749,187.7688,4400.0
2020-10-01 13:00:00,198.1,198.33,198.1,198.2,3200.0,187.8067,188.0248,187.8067,187.9015,3200.0
2020-10-01 13:05:00,198.19,198.62,198.18,198.5,5182.0,187.8921,188.2997,187.8826,188.1859,5182.0
2020-10-01 13:10:00,198.53,198.59,198.31,198.31,5370.0,188.2144,188.2713,188.0058,188.0058,5370.0
2020-10-01 13:15:00,198.36,198.39,198.12,198.28,6092.0,188.0532,188.0817,187.8257,187.9774,6092.0
2020-10-01 13:20:00,198.39,198.39,198.1,198.15,5282.0,188.0817,188.0817,187.8067,187.8541,5282.0
2020-10-01 13:25:00,198.19,198.19,197.85,198.09,3942.0,187.8921,187.8921,187.5697,187.7973,3942.0
2020-10-01 13:30:00,198.07,198.08,198.02,198.08,500.0,187.7783,187.7878,187.7309,187.7878,500.0
2020-10-01 13:35:00,198.26,198.36,198.18,198.3,3423.0,187.9584,188.0532,187.8826,187.9963,3423.0
2020-10-01 13:40:00,198.37,198.55,198.31,198.4,2423.0,188.0627,188.2333,188.0058,188.0911,2423.0
2020-10-01 13:45:00,198.37,198.46,198.28,198.34,4200.0,188.0627,188.148,187.9774,188.0343,4200.0
2020-10-01 13:50:00,198.4,198.8,198.4,198.8,3109.0,188.0911,188.4704,188.0911,188.4704,3109.0
2020-10-01 13:55:00,198.79,198.79,197.86,198.17,9899.0,188.4609,188.4609,187.5792,187.8731,9899.0
2020-10-01 14:00:00,198.2,198.62,197.79,198.2,10945.0,187.9015,188.2997,187.5128,187.9015,10945.0
2020-10-01 14:05:00,198.19,198.24,197.48,197.8,11094.0,187.8921,187.9395,187.2189,187.5223,11094.0
2020-10-01 14:10:00,197.82,198.31,197.82,198.2,2303.0,187.5413,188.0058,187.5413,187.9015,2303.0
2020-10-01 14:15:00,198.0,198.21,197.8,198.21,9512.0,187.7119,187.911,187.5223,187.911,9512.0
2020-10-01 14:20:00,197.99,198.38,197.96,198.16,3393.0,187.7024,188.0722,187.674,187.8636,3393.0
2020-10-01 14:25:00,198.31,198.94,198.31,198.94,3078.0,188.0058,188.6031,188.0058,188.6031,3078.0
2020-10-01 14:30:00,198.87,199.31,198.87,199.31,6320.0,188.5367,188.9539,188.5367,188.9539,6320.0
2020-10-01 14:35:00,199.33,199.58,199.26,199.5,4245.0,188.9728,189.2098,188.9065,189.134,4245.0
2020-10-01 14:40:00,199.64,199.85,199.52,199.85,5138.0,189.2667,189.4658,189.1529,189.4658,5138.0
2020-10-01 14:45:00,199.81,199.82,199.66,199.7,4379.0,189.4279,189.4374,189.2857,189.3236,4379.0
2020-10-01 14:50:00,199.75,200.05,199.69,199.94,6485.0,189.371,189.6554,189.3141,189.5511,6485.0
2020-10-01 14:55:00,199.83,200.04,199.76,199.84,2700.0,189.4468,189.6459,189.3805,189.4563,2700.0
2020-10-01 15:00:00,199.84,200.21,199.83,200.21,5793.0,189.4563,189.8071,189.4468,189.8071,5793.0
2020-10-01 15:05:00,200.07,200.13,199.69,199.72,5430.0,189.6744,189.7313,189.3141,189.3426,5430.0
2020-10-01 15:10:00,199.68,199.9,199.56,199.67,5149.0,189.3046,189.5132,189.1909,189.2952,5149.0
2020-10-01 15:15:00,199.51,199.55,199.23,199.23,4400.0,189.1435,189.1814,188.878,188.878,4400.0
2020-10-01 15:20:00,199.17,199.21,198.98,199.13,6330.0,188.8211,188.8591,188.641,188.7832,6330.0
2020-10-01 15:25:00,199.13,199.33,198.89,199.02,6100.0,188.7832,188.9728,188.5557,188.6789,6100.0
2020-10-01 15:30:00,198.99,199.05,198.51,198.72,4450.0,188.6505,188.7074,188.1954,188.3945,4450.0
2020-10-01 15:35:00,198.65,198.72,198.18,198.43,7160.0,188.3282,188.3945,187.8826,188.1196,7160.0
2020-10-01 15:40:00,198.49,198.63,198.31,198.35,12895.0,188.1765,188.3092,188.0058,188.0437,12895.0
2020-10-01 15:45:00,198.3,198.48,198.25,198.4,16263.0,187.9963,188.167,187.9489,188.0911,16263.0
2020-10-01 15:50:00,198.31,199.34,198.31,199.23,16227.0,188.0058,188.9823,188.0058,188.878,16227.0
2020-10-01 15:55:00,199.16,199.24,198.87,198.89,37372.0,188.8117,188.8875,188.5367,188.5557,37372.0
2020-10-02 09:30:00,192.32,194.95,191.95,194.91,30816.0,182.3271,184.8204,181.9763,184.7825,30816.0
2020-10-02 09:35:00,194.99,195.97,194.17,195.97,12146.0,184.8583,185.7874,184.0809,185.7874,12146.0
2020-10-02 09:40:00,195.68,195.97,195.07,195.53,8120.0,185.5125,185.7874,184.9342,185.3703,8120.0
2020-10-02 09:45:00,195.34,195.54,194.93,195.25,8593.0,185.1901,185.3797,184.8014,185.1048,8593.0
2020-10-02 09:50:00,195.31,195.31,193.87,194.31,5209.0,185.1617,185.1617,183.7965,184.2137,5209.0
2020-10-02 09:55:00,194.34,194.77,193.75,194.7,11888.0,184.2421,184.6498,183.6828,184.5834,11888.0
2020-10-02 10:00:00,194.57,195.22,194.55,195.2,6038.0,184.4601,185.0764,184.4412,185.0574,6038.0
2020-10-02 10:05:00,195.3,195.51,195.1,195.37,7933.0,185.1522,185.3513,184.9626,185.2186,7933.0
2020-10-02 10:10:00,195.62,195.71,195.25,195.71,3795.0,185.4556,185.5409,185.1048,185.5409,3795.0
2020-10-02 10:15:00,195.51,195.77,195.36,195.53,5793.0,185.3513,185.5978,185.2091,185.3703,5793.0
2020-10-02 10:20:00,195.56,195.62,195.16,195.33,3721.0,185.3987,185.4556,185.0195,185.1807,3721.0
2020-10-02 10:25:00,195.45,196.32,195.33,196.22,6651.0,185.2944,186.1192,185.1807,186.0244,6651.0
2020-10-02 10:30:00,196.22,196.22,195.35,195.6,8877.0,186.0244,186.0244,185.1996,185.4366,8877.0
2020-10-02 10:35:00,195.71,195.82,194.83,194.83,2489.0,185.5409,185.6452,184.7066,184.7066,2489.0
2020-10-02 10:40:00,194.65,194.65,194.0,194.0,3122.0,184.536,184.536,183.9198,183.9198,3122.0
2020-10-02 10:45:00,193.87,194.32,193.75,194.32,4114.0,183.7965,184.2231,183.6828,184.2231,4114.0
2020-10-02 10:50:00,194.25,194.26,193.35,193.36,3100.0,184.1568,184.1663,183.3035,183.313,3100.0
2020-10-02 10:55:00,193.47,193.89,193.46,193.49,7732.0,183.4173,183.8155,183.4078,183.4363,7732.0
2020-10-02 11:00:00,193.28,193.69,192.89,193.33,5979.0,183.2372,183.6259,182.8674,183.2846,5979.0
2020-10-02 11:05:00,193.24,193.96,193.07,193.8,7839.0,183.1993,183.8818,183.0381,183.7302,7839.0
2020-10-02 11:10:00,193.82,194.09,193.81,193.94,4109.0,183.7491,184.0051,183.7396,183.8629,4109.0
2020-10-02 11:15:00,194.14,194.14,193.78,194.07,4000.0,184.0525,184.0525,183.7112,183.9861,4000.0
2020-10-02 11:20:00,194.03,194.31,193.97,193.97,2000.0,183.9482,184.2137,183.8913,183.8913,2000.0
2020-10-02 11:25:00,194.0,194.2,193.63,194.2,4379.0,183.9198,184.1094,183.569,184.1094,4379.0
2020-10-02 11:30:00,193.88,193.99,193.16,193.16,5784.0,183.806,183.9103,183.1234,183.1234,5784.0
2020-10-02 11:35:00,193.16,193.16,192.55,192.69,12029.0,183.1234,183.1234,182.5451,182.6778,12029.0
2020-10-02 11:40:00,192.58,192.58,192.24,192.41,10395.0,182.5735,182.5735,182.2512,182.4124,10395.0
2020-10-02 11:45:00,192.31,192.56,192.21,192.37,8496.0,182.3176,182.5546,182.2228,182.3745,8496.0
2020-10-02 11:50:00,192.33,192.51,191.76,191.84,15902.0,182.3365,182.5072,181.7962,181.872,15902.0
2020-10-02 11:55:00,191.77,191.79,191.2,191.64,8444.0,181.8056,181.8246,181.2653,181.6824,8444.0
2020-10-02 12:00:00,191.45,191.59,190.91,191.0,8816.0,181.5023,181.635,180.9903,181.0756,8816.0
2020-10-02 12:05:00,190.98,192.11,190.8,191.75,4405.0,181.0567,182.128,180.886,181.7867,4405.0
2020-10-02 12:10:00,192.13,192.97,191.83,192.52,13742.0,182.1469,182.9433,181.8625,182.5167,13742.0
2020-10-02 12:15:00,192.51,192.71,192.0,192.71,9378.0,182.5072,182.6968,182.0237,182.6968,9378.0
2020-10-02 12:20:00,192.68,193.02,192.66,192.66,4049.0,182.6684,182.9907,182.6494,182.6494,4049.0
2020-10-02 12:25:00,192.77,193.0,192.64,192.7,3741.0,182.7537,182.9717,182.6304,182.6873,3741.0
2020-10-02 12:30:00,192.77,192.78,192.15,192.36,4413.0,182.7537,182.7632,182.1659,182.365,4413.0
2020-10-02 12:35:00,192.24,193.04,192.05,193.04,2910.0,182.2512,183.0096,182.0711,183.0096,2910.0
2020-10-02 12:40:00,193.15,193.18,192.63,192.77,8956.0,183.1139,183.1424,182.621,182.7537,8956.0
2020-10-02 12:45:00,192.94,192.94,192.44,192.66,3106.0,182.9148,182.9148,182.4408,182.6494,3106.0
2020-10-02 12:50:00,192.52,192.75,192.4,192.74,2439.0,182.5167,182.7347,182.4029,182.7252,2439.0
2020-10-02 12:55:00,192.63,192.93,192.51,192.7,2902.0,182.621,182.9054,182.5072,182.6873,2902.0
2020-10-02 13:00:00,192.7,192.87,192.32,192.5,3377.0,182.6873,182.8485,182.3271,182.4977,3377.0
2020-10-02 13:05:00,192.2,192.2,191.73,191.92,2577.0,182.2133,182.2133,181.7677,181.9478,2577.0
2020-10-02 13:10:00,192.05,192.34,191.58,192.08,2976.0,182.0711,182.346,181.6255,182.0995,2976.0
2020-10-02 13:15:00,192.03,192.07,191.58,191.86,4219.0,182.0521,182.09,181.6255,181.891,4219.0
2020-10-02 13:20:00,191.93,192.46,191.85,192.46,2747.0,181.9573,182.4598,181.8815,182.4598,2747.0
2020-10-02 13:25:00,192.45,192.51,192.21,192.27,3959.0,182.4503,182.5072,182.2228,182.2797,3959.0
2020-10-02 13:30:00,192.35,192.36,191.64,191.68,4647.0,182.3555,182.365,181.6824,181.7203,4647.0
2020-10-02 13:35:00,191.75,192.33,191.75,192.33,2109.0,181.7867,182.3365,181.7867,182.3365,2109.0
2020-10-02 13:40:00,192.26,192.34,191.28,191.36,6795.0,182.2702,182.346,181.3411,181.4169,6795.0
2020-10-02 13:45:00,191.33,191.61,191.14,191.47,7325.0,181.3885,181.654,181.2084,181.5212,7325.0
2020-10-02 13:50:00,191.45,191.6,191.16,191.5,4605.0,181.5023,181.6445,181.2273,181.5497,4605.0
2020-10-02 13:55:00,191.51,191.92,191.33,191.92,3721.0,181.5591,181.9478,181.3885,181.9478,3721.0
2020-10-02 14:00:00,192.05,192.74,192.03,192.74,2304.0,182.0711,182.7252,182.0521,182.7252,2304.0
2020-10-02 14:05:00,192.8,193.0,192.68,192.96,4745.0,182.7821,182.9717,182.6684,182.9338,4745.0
2020-10-02 14:10:00,192.9,193.1,192.81,192.91,4418.0,182.8769,183.0665,182.7916,182.8864,4418.0
2020-10-02 14:15:00,192.94,193.09,192.82,193.09,2200.0,182.9148,183.057,182.8011,183.057,2200.0
2020-10-02 14:20:00,193.01,193.17,192.8,192.82,2814.0,182.9812,183.1329,182.7821,182.8011,2814.0
2020-10-02 14:25:00,192.85,192.87,192.64,192.7,2100.0,182.8295,182.8485,182.6304,182.6873,2100.0
2020-10-02 14:30:00,192.77,192.91,192.22,192.43,7577.0,182.7537,182.8864,182.2323,182.4313,7577.0
2020-10-02 14:35:00,192.53,192.55,192.12,192.12,2982.0,182.5261,182.5451,182.1375,182.1375,2982.0
2020-10-02 14:40:00,192.21,192.66,192.21,192.57,1864.0,182.2228,182.6494,182.2228,182.5641,1864.0
2020-10-02 14:45:00,192.5,192.98,192.49,192.81,3829.0,182.4977,182.9528,182.4882,182.7916,3829.0
2020-10-02 14:50:00,192.67,192.88,192.5,192.88,23446.0,182.6589,182.858,182.4977,182.858,23446.0
2020-10-02 14:55:00,193.02,193.5,192.86,193.29,6622.0,182.9907,183.4457,182.839,183.2467,6622.0
2020-10-02 15:00:00,193.32,193.45,192.97,193.25,3199.0,183.2751,183.3983,182.9433,183.2087,3199.0
2020-10-02 15:05:00,193.18,193.34,193.0,193.13,2500.0,183.1424,183.2941,182.9717,183.095,2500.0
2020-10-02 15:10:00,193.13,193.54,192.47,192.89,7147.0,183.095,183.4837,182.4693,182.8674,7147.0
2020-10-02 15:15:00,192.77,193.12,192.57,193.04,5275.0,182.7537,183.0855,182.5641,183.0096,5275.0
2020-10-02 15:20:00,192.86,193.21,192.73,193.06,5970.0,182.839,183.1708,182.7158,183.0286,5970.0
2020-10-02 15:25:00,193.06,193.39,192.9,193.17,4339.0,183.0286,183.3415,182.8769,183.1329,4339.0
2020-10-02 15:30:00,193.12,193.25,192.98,193.01,6111.0,183.0855,183.2087,182.9528,182.9812,6111.0
2020-10-02 15:35:00,193.09,193.34,192.95,193.23,5133.0,183.057,183.2941,182.9243,183.1898,5133.0
2020-10-02 15:40:00,193.3,193.3,192.63,192.65,9724.0,183.2561,183.2561,182.621,182.6399,9724.0
2020-10-02 15:45:00,192.81,192.83,192.5,192.64,27474.0,182.7916,182.8106,182.4977,182.6304,27474.0
2020-10-02 15:50:00,192.72,192.83,191.91,192.09,16765.0,182.7063,182.8106,181.9384,182.109,16765.0
2020-10-02 15:55:00,192.09,192.63,191.96,191.97,46277.0,182.109,182.621,181.9858,181.9952,46277.0
2020-10-05 09:30:00,193.43,195.72,192.72,194.8,25786.0,183.3794,185.5504,182.7063,184.6782,25786.0
2020-10-05 09:35:00,194.67,195.01,194.29,194.53,11517.0,184.555,184.8773,184.1947,184.4222,11517.0
2020-10-05 09:40:00,194.55,194.81,194.24,194.24,11027.0,184.4412,184.6877,184.1473,184.1473,11027.0
2020-10-05 09:45:00,194.26,194.35,193.6,194.03,8208.0,184.1663,184.2516,183.5406,183.9482,8208.0
2020-10-05 09:50:00,194.03,194.38,193.49,194.12,9300.0,183.9482,184.28,183.4363,184.0335,9300.0
2020-10-05 09:55:00,194.05,195.22,194.04,195.1,10300.0,183.9672,185.0764,183.9577,184.9626,10300.0
2020-10-05 10:00:00,195.3,195.69,195.04,195.43,8821.0,185.1522,185.522,184.9057,185.2755,8821.0
2020-10-05 10:05:00,195.38,195.86,195.26,195.71,57303.0,185.2281,185.6831,185.1143,185.5409,57303.0
2020-10-05 10:10:00,195.8,195.8,195.0,195.47,5773.0,185.6262,185.6262,184.8678,185.3134,5773.0
2020-10-05 10:15:00,195.56,195.79,195.44,195.5,4203.0,185.3987,185.6168,185.2849,185.3418,4203.0
2020-10-05 10:20:00,195.5,195.89,195.41,195.61,4837.0,185.3418,185.7116,185.2565,185.4461,4837.0
2020-10-05 10:25:00,195.54,195.86,195.39,195.62,3200.0,185.3797,185.6831,185.2375,185.4556,3200.0
2020-10-05 10:30:00,195.76,196.28,195.45,196.23,13655.0,185.5883,186.0813,185.2944,186.0339,13655.0
2020-10-05 10:35:00,196.16,196.25,195.71,195.81,4800.0,185.9675,186.0529,185.5409,185.6357,4800.0
2020-10-05 10:40:00,195.9,196.11,195.85,195.94,2000.0,185.721,185.9201,185.6736,185.759,2000.0
2020-10-05 10:45:00,195.94,195.94,195.55,195.81,13389.0,185.759,185.759,185.3892,185.6357,13389.0
2020-10-05 10:50:00,195.78,196.12,195.78,196.04,5300.0,185.6073,185.9296,185.6073,185.8538,5300.0
2020-10-05 10:55:00,196.06,196.17,195.83,196.01,8203.0,185.8727,185.977,185.6547,185.8253,8203.0
2020-10-05 11:00:00,196.0,196.0,195.61,195.99,2957.0,185.8158,185.8158,185.4461,185.8064,2957.0
2020-10-05 11:05:00,196.09,196.3,196.04,196.3,2400.0,185.9012,186.1003,185.8538,186.1003,2400.0
2020-10-05 11:10:00,196.25,196.73,196.24,196.72,11502.0,186.0529,186.5079,186.0434,186.4984,11502.0
2020-10-05 11:15:00,196.65,197.08,196.63,196.93,10621.0,186.4321,186.8397,186.4131,186.6975,10621.0
2020-10-05 11:20:00,196.97,197.14,196.68,196.78,6439.0,186.7354,186.8966,186.4605,186.5553,6439.0
2020-10-05 11:25:00,196.65,196.91,196.62,196.75,2606.0,186.4321,186.6786,186.4036,186.5269,2606.0
2020-10-05 11:30:00,196.54,196.54,196.04,196.19,8991.0,186.3278,186.3278,185.8538,185.996,8991.0
2020-10-05 11:35:00,196.21,196.77,196.18,196.65,6050.0,186.0149,186.5458,185.9865,186.4321,6050.0
2020-10-05 11:40:00,196.62,196.83,196.53,196.75,9972.0,186.4036,186.6027,186.3183,186.5269,9972.0
2020-10-05 11:45:00,196.92,196.92,196.71,196.85,2763.0,186.688,186.688,186.489,186.6217,2763.0
2020-10-05 11:50:00,196.85,197.08,196.79,197.08,2100.0,186.6217,186.8397,186.5648,186.8397,2100.0
2020-10-05 11:55:00,197.11,197.36,197.05,197.31,3696.0,186.8682,187.1052,186.8113,187.0578,3696.0
2020-10-05 12:00:00,197.24,197.25,197.04,197.16,3326.0,186.9914,187.0009,186.8018,186.9156,3326.0
2020-10-05 12:05:00,197.25,197.52,197.24,197.43,3510.0,187.0009,187.2569,186.9914,187.1715,3510.0
2020-10-05 12:10:00,197.57,197.57,197.34,197.34,2063.0,187.3043,187.3043,187.0862,187.0862,2063.0
2020-10-05 12:15:00,197.39,197.41,197.19,197.41,2332.0,187.1336,187.1526,186.944,187.1526,2332.0
2020-10-05 12:20:00,197.46,197.75,197.33,197.75,4355.0,187.2,187.4749,187.0767,187.4749,4355.0
2020-10-05 12:25:00,197.73,197.89,197.54,197.75,4672.0,187.456,187.6076,187.2758,187.4749,4672.0
2020-10-05 12:30:00,197.88,197.93,197.74,197.82,5191.0,187.5982,187.6456,187.4654,187.5413,5191.0
2020-10-05 12:35:00,197.89,197.89,197.69,197.69,4197.0,187.6076,187.6076,187.418,187.418,4197.0
2020-10-05 12:40:00,197.78,197.93,197.62,197.85,5457.0,187.5034,187.6456,187.3517,187.5697,5457.0
2020-10-05 12:45:00,197.86,198.1,197.83,198.0,7591.0,187.5792,187.8067,187.5508,187.7119,7591.0
2020-10-05 12:50:00,198.06,198.36,198.01,198.29,5819.0,187.7688,188.0532,187.7214,187.9869,5819.0
2020-10-05 12:55:00,198.42,198.42,198.24,198.42,3035.0,188.1101,188.1101,187.9395,188.1101,3035.0
2020-10-05 13:00:00,198.4,198.4,197.94,198.39,4500.0,188.0911,188.0911,187.655,188.0817,4500.0
2020-10-05 13:05:00,198.29,198.42,197.85,197.97,11921.0,187.9869,188.1101,187.5697,187.6835,11921.0
2020-10-05 13:10:00,197.97,198.0,197.76,197.76,2400.0,187.6835,187.7119,187.4844,187.4844,2400.0
2020-10-05 13:15:00,197.83,197.84,197.4,197.51,3900.0,187.5508,187.5602,187.1431,187.2474,3900.0
2020-10-05 13:20:00,197.5,197.56,197.36,197.47,3279.0,187.2379,187.2948,187.1052,187.2095,3279.0
2020-10-05 13:25:00,197.45,197.6,197.43,197.58,1800.0,187.1905,187.3327,187.1715,187.3137,1800.0
2020-10-05 13:30:00,197.51,197.51,197.27,197.37,3202.0,187.2474,187.2474,187.0199,187.1147,3202.0
2020-10-05 13:35:00,197.4,197.54,197.26,197.52,5846.0,187.1431,187.2758,187.0104,187.2569,5846.0
2020-10-05 13:40:00,197.57,197.68,197.49,197.58,4500.0,187.3043,187.4086,187.2284,187.3137,4500.0
2020-10-05 13:45:00,197.59,197.59,197.14,197.18,5603.0,187.3232,187.3232,186.8966,186.9345,5603.0
2020-10-05 13:50:00,197.16,197.27,197.13,197.22,4348.0,186.9156,187.0199,186.8871,186.9725,4348.0
2020-10-05 13:55:00,197.28,197.41,197.14,197.34,4034.0,187.0293,187.1526,186.8966,187.0862,4034.0
2020-10-05 14:00:00,197.27,197.27,197.0,197.1,6409.0,187.0199,187.0199,186.7639,186.8587,6409.0
2020-10-05 14:05:00,197.08,197.68,197.07,197.55,4543.0,186.8397,187.4086,186.8302,187.2853,4543.0
2020-10-05 14:10:00,197.57,197.7,197.57,197.62,3746.0,187.3043,187.4275,187.3043,187.3517,3746.0
2020-10-05 14:15:00,197.61,197.91,197.61,197.89,3111.0,187.3422,187.6266,187.3422,187.6076,3111.0
2020-10-05 14:20:00,197.9,198.3,197.9,198.11,5693.0,187.6171,187.9963,187.6171,187.8162,5693.0
2020-10-05 14:25:00,198.17,198.22,197.71,198.01,6451.0,187.8731,187.9205,187.437,187.7214,6451.0
2020-10-05 14:30:00,198.02,198.59,198.02,198.59,9156.0,187.7309,188.2713,187.7309,188.2713,9156.0
2020-10-05 14:35:00,198.56,198.76,198.51,198.53,5409.0,188.2428,188.4324,188.1954,188.2144,5409.0
2020-10-05 14:40:00,198.51,198.6,198.46,198.56,2800.0,188.1954,188.2808,188.148,188.2428,2800.0
2020-10-05 14:45:00,198.6,198.63,198.26,198.47,3795.0,188.2808,188.3092,187.9584,188.1575,3795.0
2020-10-05 14:50:00,198.41,198.59,198.32,198.59,8918.0,188.1006,188.2713,188.0153,188.2713,8918.0
2020-10-05 14:55:00,198.63,199.32,198.6,199.32,6344.0,188.3092,188.9633,188.2808,188.9633,6344.0
2020-10-05 15:00:00,199.17,199.22,198.85,199.09,5804.0,188.8211,188.8685,188.5178,188.7453,5804.0
2020-10-05 15:05:00,198.95,199.45,198.88,199.45,16503.0,188.6126,189.0866,188.5462,189.0866,16503.0
2020-10-05 15:10:00,199.43,199.63,199.32,199.58,7709.0,189.0676,189.2572,188.9633,189.2098,7709.0
2020-10-05 15:15:00,199.53,199.65,199.34,199.52,8789.0,189.1624,189.2762,188.9823,189.1529,8789.0
2020-10-05 15:20:00,199.55,199.61,199.37,199.55,6260.0,189.1814,189.2383,189.0107,189.1814,6260.0
2020-10-05 15:25:00,199.55,199.73,199.46,199.64,9880.0,189.1814,189.352,189.0961,189.2667,9880.0
2020-10-05 15:30:00,199.6,199.6,199.18,199.18,9965.0,189.2288,189.2288,188.8306,188.8306,9965.0
2020-10-05 15:35:00,199.23,199.38,199.07,199.08,11491.0,188.878,189.0202,188.7263,188.7358,11491.0
2020-10-05 15:40:00,199.15,199.51,199.04,199.19,14348.0,188.8022,189.1435,188.6979,188.8401,14348.0
2020-10-05 15:45:00,199.2,199.27,198.79,199.25,20004.0,188.8496,188.9159,188.4609,188.897,20004.0
2020-10-05 15:50:00,199.29,199.77,199.22,199.77,30466.0,188.9349,189.39,188.8685,189.39,30466.0
2020-10-05 15:55:00,199.78,200.0,199.36,199.94,76289.0,189.3994,189.608,189.0013,189.5511,76289.0
2020-10-06 09:30:00,199.89,200.34,198.98,199.89,24987.0,189.5037,189.9303,188.641,189.5037,24987.0
2020-10-06 09:35:00,200.04,201.15,199.76,200.95,12574.0,189.6459,190.6983,189.3805,190.5086,12574.0
2020-10-06 09:40:00,200.97,201.11,200.16,200.77,9142.0,190.5276,190.6603,189.7597,190.338,9142.0
2020-10-06 09:45:00,200.81,201.0,200.41,201.0,13415.0,190.3759,190.556,189.9967,190.556,13415.0
2020-10-06 09:50:00,200.79,200.8,200.18,200.35,25755.0,190.357,190.3664,189.7787,189.9398,25755.0
2020-10-06 09:55:00,200.3,201.52,200.26,201.42,8159.0,189.8924,191.049,189.8545,190.9542,8159.0
2020-10-06 10:00:00,201.55,202.37,201.55,202.05,7679.0,191.0775,191.8549,191.0775,191.5515,7679.0
2020-10-06 10:05:00,202.25,202.75,202.25,202.54,3920.0,191.7411,192.2151,191.7411,192.016,3920.0
2020-10-06 10:10:00,202.74,203.55,202.61,203.51,4263.0,192.2056,192.9735,192.0824,192.9356,4263.0
2020-10-06 10:15:00,203.32,203.82,203.02,203.79,7733.0,192.7555,193.2295,192.4711,193.2011,7733.0
2020-10-06 10:20:00,203.81,204.2,203.78,204.07,8052.0,193.22,193.5898,193.1916,193.4665,8052.0
2020-10-06 10:25:00,204.04,204.84,203.94,204.84,6019.0,193.4381,194.1965,193.3433,194.1965,6019.0
2020-10-06 10:30:00,204.74,205.17,204.62,204.77,13051.0,194.1017,194.5094,193.988,194.1302,13051.0
2020-10-06 10:35:00,204.97,205.42,204.81,205.4,10593.0,194.3198,194.7464,194.1681,194.7274,10593.0
2020-10-06 10:40:00,205.48,205.84,204.44,204.8,21148.0,194.8033,195.1446,193.8173,194.1586,21148.0
2020-10-06 10:45:00,204.81,205.03,204.48,204.8,9053.0,194.1681,194.3766,193.8552,194.1586,9053.0
2020-10-06 10:50:00,204.73,205.33,204.54,204.6,6571.0,194.0922,194.6611,193.9121,193.969,6571.0
2020-10-06 10:55:00,204.53,204.99,204.28,204.94,8379.0,193.9026,194.3387,193.6656,194.2913,8379.0
2020-10-06 11:00:00,204.83,205.22,204.69,204.69,7016.0,194.187,194.5568,194.0543,194.0543,7016.0
2020-10-06 11:05:00,204.72,204.72,204.02,204.28,4300.0,194.0828,194.0828,193.4191,193.6656,4300.0
2020-10-06 11:10:00,204.13,204.51,204.0,204.51,8349.0,193.5234,193.8837,193.4002,193.8837,8349.0
2020-10-06 11:15:00,204.69,204.89,204.36,204.41,3600.0,194.0543,194.2439,193.7415,193.7889,3600.0
2020-10-06 11:20:00,203.89,204.08,203.16,203.33,9421.0,193.2959,193.476,192.6038,192.765,9421.0
2020-10-06 11:25:00,203.15,203.74,203.06,203.72,10100.0,192.5943,193.1537,192.509,193.1347,10100.0
2020-10-06 11:30:00,203.79,203.98,203.46,203.84,11716.0,193.2011,193.3812,192.8882,193.2485,11716.0
2020-10-06 11:35:00,203.84,203.91,203.58,203.75,4467.0,193.2485,193.3148,193.002,193.1632,4467.0
2020-10-06 11:40:00,203.64,203.78,203.61,203.72,1478.0,193.0589,193.1916,193.0304,193.1347,1478.0
2020-10-06 11:45:00,203.64,203.64,202.86,202.86,6472.0,193.0589,193.0589,192.3194,192.3194,6472.0
2020-10-06 11:50:00,202.58,202.73,202.36,202.64,13704.0,192.0539,192.1962,191.8454,192.1108,13704.0
2020-10-06 11:55:00,202.56,202.73,202.48,202.5,8454.0,192.035,192.1962,191.9591,191.9781,8454.0
2020-10-06 12:00:00,202.8,202.85,202.7,202.75,3000.0,192.2625,192.3099,192.1677,192.2151,3000.0
2020-10-06 12:05:00,202.63,202.8,202.47,202.8,2711.0,192.1014,192.2625,191.9497,192.2625,2711.0
2020-10-06 12:10:00,202.73,203.2,202.73,203.15,2700.0,192.1962,192.6417,192.1962,192.5943,2700.0
2020-10-06 12:15:00,203.14,203.25,202.93,202.97,2025.0,192.5849,192.6891,192.3858,192.4237,2025.0
2020-10-06 12:20:00,203.08,203.35,202.98,203.09,2222.0,192.528,192.7839,192.4332,192.5375,2222.0
2020-10-06 12:25:00,203.17,203.34,203.08,203.2,1779.0,192.6133,192.7745,192.528,192.6417,1779.0
2020-10-06 12:30:00,203.25,203.3,203.01,203.13,4444.0,192.6891,192.7365,192.4616,192.5754,4444.0
2020-10-06 12:35:00,203.0,203.11,202.97,202.97,2300.0,192.4521,192.5564,192.4237,192.4237,2300.0
2020-10-06 12:40:00,203.0,203.07,202.84,202.92,3849.0,192.4521,192.5185,192.3004,192.3763,3849.0
2020-10-06 12:45:00,202.92,203.11,202.82,202.86,5279.0,192.3763,192.5564,192.2815,192.3194,5279.0
2020-10-06 12:50:00,202.79,202.84,202.46,202.47,2700.0,192.253,192.3004,191.9402,191.9497,2700.0
2020-10-06 12:55:00,202.4,202.48,202.24,202.32,4128.0,191.8833,191.9591,191.7316,191.8075,4128.0
2020-10-06 13:00:00,202.43,202.53,201.8,201.8,4614.0,191.9117,192.0065,191.3145,191.3145,4614.0
2020-10-06 13:05:00,201.88,202.38,201.65,202.38,4561.0,191.3903,191.8643,191.1723,191.8643,4561.0
2020-10-06 13:10:00,202.38,202.52,202.26,202.42,3700.0,191.8643,191.9971,191.7506,191.9023,3700.0
2020-10-06 13:15:00,202.5,202.9,202.5,202.7,4057.0,191.9781,192.3573,191.9781,192.1677,4057.0
2020-10-06 13:20:00,202.71,203.36,202.59,202.93,9310.0,192.1772,192.7934,192.0634,192.3858,9310.0
2020-10-06 13:25:00,202.93,202.97,202.78,202.92,1600.0,192.3858,192.4237,192.2436,192.3763,1600.0
2020-10-06 13:30:00,202.88,202.88,202.4,202.46,2700.0,192.3384,192.3384,191.8833,191.9402,2700.0
2020-10-06 13:35:00,202.25,202.73,202.25,202.73,4000.0,191.7411,192.1962,191.7411,192.1962,4000.0
2020-10-06 13:40:00,202.8,203.34,202.71,203.34,3311.0,192.2625,192.7745,192.1772,192.7745,3311.0
2020-10-06 13:45:00,203.24,203.24,202.78,203.02,3100.0,192.6797,192.6797,192.2436,192.4711,3100.0
2020-10-06 13:50:00,203.07,203.84,203.07,203.84,5039.0,192.5185,193.2485,192.5185,193.2485,5039.0
2020-10-06 13:55:00,203.72,203.81,203.54,203.74,5800.0,193.1347,193.22,192.9641,193.1537,5800.0
2020-10-06 14:00:00,203.67,203.78,203.62,203.74,3055.0,193.0873,193.1916,193.0399,193.1537,3055.0
2020-10-06 14:05:00,203.71,204.17,203.66,203.8,7998.0,193.1252,193.5613,193.0778,193.2106,7998.0
2020-10-06 14:10:00,203.82,204.12,203.75,204.11,5146.0,193.2295,193.5139,193.1632,193.5045,5146.0
2020-10-06 14:15:00,204.19,204.44,204.12,204.34,2546.0,193.5803,193.8173,193.5139,193.7225,2546.0
2020-10-06 14:20:00,204.4,204.48,204.01,204.14,4298.0,193.7794,193.8552,193.4096,193.5329,4298.0
2020-10-06 14:25:00,204.14,204.24,203.9,203.99,4780.0,193.5329,193.6277,193.3054,193.3907,4780.0
2020-10-06 14:30:00,204.07,204.22,203.9,204.12,4344.0,193.4665,193.6087,193.3054,193.5139,4344.0
2020-10-06 14:35:00,204.17,204.5,204.11,204.42,6137.0,193.5613,193.8742,193.5045,193.7983,6137.0
2020-10-06 14:40:00,204.4,204.85,204.12,204.8,5869.0,193.7794,194.206,193.5139,194.1586,5869.0
2020-10-06 14:45:00,204.83,204.84,203.07,203.3,5501.0,194.187,194.1965,192.5185,192.7365,5501.0
2020-10-06 14:50:00,203.25,203.25,201.48,201.48,19386.0,192.6891,192.6891,191.0111,191.0111,19386.0
2020-10-06 14:55:00,200.83,202.0,199.82,200.88,17188.0,190.3949,191.5041,189.4374,190.4423,17188.0
2020-10-06 15:00:00,200.9,201.2,200.07,200.38,15731.0,190.4612,190.7457,189.6744,189.9683,15731.0
2020-10-06 15:05:00,200.37,200.48,199.09,199.62,9675.0,189.9588,190.0631,188.7453,189.2478,9675.0
2020-10-06 15:10:00,199.3,200.45,199.3,200.07,8604.0,188.9444,190.0346,188.9444,189.6744,8604.0
2020-10-06 15:15:00,199.84,200.51,199.74,199.79,8961.0,189.4563,190.0915,189.3615,189.4089,8961.0
2020-10-06 15:20:00,199.73,200.06,199.38,199.42,6746.0,189.352,189.6649,189.0202,189.0581,6746.0
2020-10-06 15:25:00,199.42,200.58,199.37,200.39,15750.0,189.0581,190.1579,189.0107,189.9777,15750.0
2020-10-06 15:30:00,200.55,201.38,200.33,201.37,10330.0,190.1294,190.9163,189.9209,190.9068,10330.0
2020-10-06 15:35:00,201.21,201.4,200.97,201.28,17567.0,190.7551,190.9353,190.5276,190.8215,17567.0
2020-10-06 15:40:00,201.21,201.22,200.47,200.65,9515.0,190.7551,190.7646,190.0536,190.2242,9515.0
2020-10-06 15:45:00,200.49,200.76,199.6,199.63,16547.0,190.0725,190.3285,189.2288,189.2572,16547.0
2020-10-06 15:50:00,199.15,199.72,198.68,199.21,37282.0,188.8022,189.3426,188.3566,188.8591,37282.0
2020-10-06 15:55:00,199.31,200.07,199.12,199.86,91548.0,188.9539,189.6744,188.7737,189.4753,91548.0
2020-10-07 09:30:00,202.79,204.63,201.64,203.15,25006.0,192.253,193.9974,191.1628,192.5943,25006.0
2020-10-07 09:35:00,203.5,204.29,203.44,204.21,7478.0,192.9261,193.6751,192.8693,193.5993,7478.0
2020-10-07 09:40:00,204.28,205.69,204.11,204.88,43101.0,193.6656,195.0024,193.5045,194.2344,43101.0
2020-10-07 09:45:00,204.64,205.14,204.48,204.74,38507.0,194.0069,194.4809,193.8552,194.1017,38507.0
2020-10-07 09:50:00,204.42,204.42,203.73,204.39,4085.0,193.7983,193.7983,193.1442,193.7699,4085.0
2020-10-07 09:55:00,204.39,204.43,203.79,203.79,4292.0,193.7699,193.8078,193.2011,193.2011,4292.0
2020-10-07 10:00:00,203.92,204.33,203.71,204.15,5600.0,193.3243,193.713,193.1252,193.5424,5600.0
2020-10-07 10:05:00,204.16,204.27,203.66,204.23,5388.0,193.5519,193.6561,193.0778,193.6182,5388.0
2020-10-07 10:10:00,204.19,204.19,203.51,203.67,4400.0,193.5803,193.5803,192.9356,193.0873,4400.0
2020-10-07 10:15:00,203.85,203.86,203.22,203.28,3491.0,193.258,193.2674,192.6607,192.7176,3491.0
2020-10-07 10:20:00,203.39,203.76,203.39,203.51,2305.0,192.8219,193.1726,192.8219,192.9356,2305.0
2020-10-07 10:25:00,203.18,203.48,202.86,203.4,2975.0,192.6228,192.9072,192.3194,192.8313,2975.0
2020-10-07 10:30:00,203.15,203.78,202.96,203.46,2645.0,192.5943,193.1916,192.4142,192.8882,2645.0
2020-10-07 10:35:00,203.03,203.03,202.25,202.26,1450.0,192.4806,192.4806,191.7411,191.7506,1450.0
2020-10-07 10:40:00,202.37,203.0,202.35,203.0,2409.0,191.8549,192.4521,191.8359,192.4521,2409.0
2020-10-07 10:45:00,203.13,203.13,202.57,202.62,5422.0,192.5754,192.5754,192.0445,192.0919,5422.0
2020-10-07 10:50:00,202.47,202.51,202.18,202.46,4336.0,191.9497,191.9876,191.6747,191.9402,4336.0
2020-10-07 10:55:00,202.4,202.69,202.37,202.45,6846.0,191.8833,192.1582,191.8549,191.9307,6846.0
2020-10-07 11:00:00,202.52,202.81,202.42,202.76,6618.0,191.9971,192.272,191.9023,192.2246,6618.0
2020-10-07 11:05:00,202.8,202.92,202.65,202.67,4184.0,192.2625,192.3763,192.1203,192.1393,4184.0
2020-10-07 11:10:00,202.67,202.75,202.51,202.51,2240.0,192.1393,192.2151,191.9876,191.9876,2240.0
2020-10-07 11:15:00,202.51,202.93,202.42,202.86,8399.0,191.9876,192.3858,191.9023,192.3194,8399.0
2020-10-07 11:20:00,202.79,202.79,202.48,202.68,1764.0,192.253,192.253,191.9591,192.1488,1764.0
2020-10-07 11:25:00,202.75,202.83,202.33,202.48,4301.0,192.2151,192.291,191.8169,191.9591,4301.0
2020-10-07 11:30:00,202.49,202.96,202.44,202.86,1401.0,191.9686,192.4142,191.9212,192.3194,1401.0
2020-10-07 11:35:00,202.77,202.82,202.5,202.67,7308.0,192.2341,192.2815,191.9781,192.1393,7308.0
2020-10-07 11:40:00,202.76,203.08,202.73,202.73,2738.0,192.2246,192.528,192.1962,192.1962,2738.0
2020-10-07 11:45:00,202.73,202.73,202.51,202.62,2722.0,192.1962,192.1962,191.9876,192.0919,2722.0
2020-10-07 11:50:00,202.78,202.78,202.5,202.66,4157.0,192.2436,192.2436,191.9781,192.1298,4157.0
2020-10-07 11:55:00,202.68,202.74,202.46,202.6,6116.0,192.1488,192.2056,191.9402,192.0729,6116.0
2020-10-07 12:00:00,202.51,202.81,202.51,202.76,1500.0,191.9876,192.272,191.9876,192.2246,1500.0
2020-10-07 12:05:00,202.64,202.99,202.64,202.86,11216.0,192.1108,192.4426,192.1108,192.3194,11216.0
2020-10-07 12:10:00,202.84,203.34,202.83,203.18,4684.0,192.3004,192.7745,192.291,192.6228,4684.0
2020-10-07 12:15:00,203.28,203.56,203.01,203.05,13878.0,192.7176,192.983,192.4616,192.4995,13878.0
2020-10-07 12:20:00,202.96,202.96,202.55,202.68,8368.0,192.4142,192.4142,192.0255,192.1488,8368.0
2020-10-07 12:25:00,202.74,202.94,202.0,202.2,8635.0,192.2056,192.3952,191.5041,191.6937,8635.0
2020-10-07 12:30:00,202.2,202.48,202.09,202.25,3768.0,191.6937,191.9591,191.5894,191.7411,3768.0
2020-10-07 12:35:00,202.14,202.25,201.8,201.86,9159.0,191.6368,191.7411,191.3145,191.3714,9159.0
2020-10-07 12:40:00,201.92,201.98,201.56,201.69,5120.0,191.4282,191.4851,191.0869,191.2102,5120.0
2020-10-07 12:45:00,201.65,201.65,201.11,201.3,9688.0,191.1723,191.1723,190.6603,190.8405,9688.0
2020-10-07 12:50:00,201.4,201.56,201.12,201.54,6217.0,190.9353,191.0869,190.6698,191.068,6217.0
2020-10-07 12:55:00,201.54,201.82,201.52,201.78,6712.0,191.068,191.3334,191.049,191.2955,6712.0
2020-10-07 13:00:00,201.79,201.9,201.62,201.82,1338.0,191.305,191.4093,191.1438,191.3334,1338.0
2020-10-07 13:05:00,201.8,201.93,201.68,201.77,2451.0,191.3145,191.4377,191.2007,191.286,2451.0
2020-10-07 13:10:00,201.77,201.77,201.49,201.6,3466.0,191.286,191.286,191.0206,191.1249,3466.0
2020-10-07 13:15:00,201.5,201.67,201.43,201.53,2075.0,191.0301,191.1912,190.9637,191.0585,2075.0
2020-10-07 13:20:00,201.53,201.73,201.41,201.73,2800.0,191.0585,191.2481,190.9447,191.2481,2800.0
2020-10-07 13:25:00,201.6,201.68,201.52,201.59,1670.0,191.1249,191.2007,191.049,191.1154,1670.0
2020-10-07 13:30:00,201.63,201.87,201.55,201.76,5730.0,191.1533,191.3808,191.0775,191.2766,5730.0
2020-10-07 13:35:00,201.83,201.88,201.74,201.74,1200.0,191.3429,191.3903,191.2576,191.2576,1200.0
2020-10-07 13:40:00,201.71,201.79,201.16,201.69,10401.0,191.2292,191.305,190.7077,191.2102,10401.0
2020-10-07 13:45:00,201.59,202.16,201.5,202.13,13885.0,191.1154,191.6558,191.0301,191.6273,13885.0
2020-10-07 13:50:00,202.09,202.11,201.99,202.09,3101.0,191.5894,191.6084,191.4946,191.5894,3101.0
2020-10-07 13:55:00,202.01,202.13,201.92,201.95,3283.0,191.5136,191.6273,191.4282,191.4567,3283.0
2020-10-07 14:00:00,202.04,202.33,201.94,201.95,3786.0,191.542,191.8169,191.4472,191.4567,3786.0
2020-10-07 14:05:00,201.95,201.95,201.6,201.86,4036.0,191.4567,191.4567,191.1249,191.3714,4036.0
2020-10-07 14:10:00,201.98,202.01,201.78,201.88,4200.0,191.4851,191.5136,191.2955,191.3903,4200.0
2020-10-07 14:15:00,201.96,202.23,201.93,202.23,2500.0,191.4662,191.7221,191.4377,191.7221,2500.0
2020-10-07 14:20:00,202.19,202.34,202.09,202.25,3567.0,191.6842,191.8264,191.5894,191.7411,3567.0
2020-10-07 14:25:00,202.35,202.35,202.18,202.24,2981.0,191.8359,191.8359,191.6747,191.7316,2981.0
2020-10-07 14:30:00,202.23,202.29,202.08,202.28,3301.0,191.7221,191.779,191.5799,191.7695,3301.0
2020-10-07 14:35:00,202.34,202.35,202.06,202.35,3501.0,191.8264,191.8359,191.561,191.8359,3501.0
2020-10-07 14:40:00,202.38,202.39,202.0,202.29,5150.0,191.8643,191.8738,191.5041,191.779,5150.0
2020-10-07 14:45:00,202.32,202.7,202.29,202.63,5122.0,191.8075,192.1677,191.779,192.1014,5122.0
2020-10-07 14:50:00,202.63,202.93,202.61,202.91,5768.0,192.1014,192.3858,192.0824,192.3668,5768.0
2020-10-07 14:55:00,202.88,202.94,202.72,202.75,9700.0,192.3384,192.3952,192.1867,192.2151,9700.0
2020-10-07 15:00:00,202.67,203.0,202.64,202.82,5591.0,192.1393,192.4521,192.1108,192.2815,5591.0
2020-10-07 15:05:00,202.94,203.14,202.81,203.07,8182.0,192.3952,192.5849,192.272,192.5185,8182.0
2020-10-07 15:10:00,203.1,203.65,203.08,203.65,59294.0,192.5469,193.0684,192.528,193.0684,59294.0
2020-10-07 15:15:00,203.68,203.7,203.18,203.34,7814.0,193.0968,193.1158,192.6228,192.7745,7814.0
2020-10-07 15:20:00,203.35,203.46,203.17,203.28,8072.0,192.7839,192.8882,192.6133,192.7176,8072.0
2020-10-07 15:25:00,203.28,203.33,202.89,203.01,9930.0,192.7176,192.765,192.3478,192.4616,9930.0
2020-10-07 15:30:00,202.95,203.28,202.69,202.69,35306.0,192.4047,192.7176,192.1582,192.1582,35306.0
2020-10-07 15:35:00,202.74,202.82,202.44,202.45,17446.0,192.2056,192.2815,191.9212,191.9307,17446.0
2020-10-07 15:40:00,202.51,203.0,202.46,203.0,13897.0,191.9876,192.4521,191.9402,192.4521,13897.0
2020-10-07 15:45:00,203.0,203.23,202.86,203.23,9644.0,192.4521,192.6702,192.3194,192.6702,9644.0
2020-10-07 15:50:00,203.2,203.74,203.18,203.74,14840.0,192.6417,193.1537,192.6228,193.1537,14840.0
2020-10-07 15:55:00,203.69,203.72,202.78,202.78,40836.0,193.1063,193.1347,192.2436,192.2436,40836.0
2020-10-08 09:30:00,205.23,206.4,205.23,206.28,30216.0,194.5663,195.6755,194.5663,195.5617,30216.0
2020-10-08 09:35:00,206.12,206.54,205.83,206.09,5860.0,195.41,195.8082,195.1351,195.3816,5860.0
2020-10-08 09:40:00,206.0,206.01,205.06,205.76,11142.0,195.2962,195.3057,194.4051,195.0687,11142.0
2020-10-08 09:45:00,205.74,205.74,204.47,205.14,13140.0,195.0498,195.0498,193.8457,194.4809,13140.0
2020-10-08 09:50:00,205.0,205.2,204.8,204.93,10987.0,194.3482,194.5378,194.1586,194.2818,10987.0
2020-10-08 09:55:00,205.0,205.19,204.71,204.93,6520.0,194.3482,194.5283,194.0733,194.2818,6520.0
2020-10-08 10:00:00,205.37,205.84,205.25,205.41,9279.0,194.699,195.1446,194.5852,194.7369,9279.0
2020-10-08 10:05:00,205.54,205.65,205.23,205.56,2273.0,194.8601,194.9644,194.5663,194.8791,2273.0
2020-10-08 10:10:00,205.71,206.35,205.63,205.88,6694.0,195.0213,195.6281,194.9455,195.1825,6694.0
2020-10-08 10:15:00,205.84,205.87,205.16,205.16,2795.0,195.1446,195.173,194.4999,194.4999,2795.0
2020-10-08 10:20:00,205.16,205.44,204.76,205.34,9932.0,194.4999,194.7653,194.1207,194.6705,9932.0
2020-10-08 10:25:00,205.24,205.24,204.69,205.01,5707.0,194.5757,194.5757,194.0543,194.3577,5707.0
2020-10-08 10:30:00,204.82,205.22,204.82,205.11,1606.0,194.1776,194.5568,194.1776,194.4525,1606.0
2020-10-08 10:35:00,205.05,205.26,204.94,205.09,2000.0,194.3956,194.5947,194.2913,194.4335,2000.0
2020-10-08 10:40:00,205.03,205.57,204.91,205.56,2033.0,194.3766,194.8886,194.2629,194.8791,2033.0
2020-10-08 10:45:00,205.63,205.67,205.28,205.5,2200.0,194.9455,194.9834,194.6137,194.8222,2200.0
2020-10-08 10:50:00,205.69,205.69,204.98,205.19,3100.0,195.0024,195.0024,194.3292,194.5283,3100.0
2020-10-08 10:55:00,205.42,205.5,205.2,205.25,1237.0,194.7464,194.8222,194.5378,194.5852,1237.0
2020-10-08 11:00:00,205.43,205.77,205.35,205.59,3749.0,194.7559,195.0782,194.68,194.9076,3749.0
2020-10-08 11:05:00,205.58,205.74,205.37,205.61,4509.0,194.8981,195.0498,194.699,194.9265,4509.0
2020-10-08 11:10:00,205.8,206.17,205.76,206.17,2700.0,195.1066,195.4574,195.0687,195.4574,2700.0
2020-10-08 11:15:00,206.18,206.31,205.82,205.86,3221.0,195.4669,195.5901,195.1256,195.1635,3221.0
2020-10-08 11:20:00,205.65,205.97,205.4,205.97,1800.0,194.9644,195.2678,194.7274,195.2678,1800.0
2020-10-08 11:25:00,206.0,206.08,205.63,205.64,1800.0,195.2962,195.3721,194.9455,194.955,1800.0
2020-10-08 11:30:00,205.77,205.77,205.02,205.23,3500.0,195.0782,195.0782,194.3672,194.5663,3500.0
2020-10-08 11:35:00,205.34,206.3,205.34,206.25,3584.0,194.6705,195.5807,194.6705,195.5333,3584.0
2020-10-08 11:40:00,206.14,206.36,206.07,206.27,4008.0,195.429,195.6375,195.3626,195.5522,4008.0
2020-10-08 11:45:00,206.28,206.28,205.93,206.05,2205.0,195.5617,195.5617,195.2299,195.3436,2205.0
2020-10-08 11:50:00,206.06,206.1,205.41,205.41,7609.0,195.3531,195.3911,194.7369,194.7369,7609.0
2020-10-08 11:55:00,205.41,205.73,205.41,205.6,1400.0,194.7369,195.0403,194.7369,194.917,1400.0
2020-10-08 12:00:00,205.67,205.92,205.67,205.77,4059.0,194.9834,195.2204,194.9834,195.0782,4059.0
2020-10-08 12:05:00,205.87,206.28,205.85,206.06,4588.0,195.173,195.5617,195.154,195.3531,4588.0
2020-10-08 12:10:00,206.05,206.08,205.88,205.88,1700.0,195.3436,195.3721,195.1825,195.1825,1700.0
2020-10-08 12:15:00,206.01,206.01,205.47,205.54,2700.0,195.3057,195.3057,194.7938,194.8601,2700.0
2020-10-08 12:20:00,205.44,205.9,205.44,205.9,900.0,194.7653,195.2014,194.7653,195.2014,900.0
2020-10-08 12:25:00,205.82,205.82,205.41,205.51,1070.0,195.1256,195.1256,194.7369,194.8317,1070.0
2020-10-08 12:30:00,205.61,205.61,205.47,205.55,1093.0,194.9265,194.9265,194.7938,194.8696,1093.0
2020-10-08 12:35:00,205.28,205.66,205.28,205.66,1600.0,194.6137,194.9739,194.6137,194.9739,1600.0
2020-10-08 12:40:00,205.73,205.95,205.65,205.66,2925.0,195.0403,195.2488,194.9644,194.9739,2925.0
2020-10-08 12:45:00,205.61,206.03,205.48,205.75,1300.0,194.9265,195.3247,194.8033,195.0592,1300.0
2020-10-08 12:50:00,205.71,205.78,205.42,205.77,3123.0,195.0213,195.0877,194.7464,195.0782,3123.0
2020-10-08 12:55:00,205.48,205.82,205.4,205.81,2700.0,194.8033,195.1256,194.7274,195.1161,2700.0
2020-10-08 13:00:00,205.83,205.83,205.47,205.66,2900.0,195.1351,195.1351,194.7938,194.9739,2900.0
2020-10-08 13:05:00,205.61,205.71,205.51,205.51,1500.0,194.9265,195.0213,194.8317,194.8317,1500.0
2020-10-08 13:10:00,205.57,205.69,205.47,205.69,2200.0,194.8886,195.0024,194.7938,195.0024,2200.0
2020-10-08 13:15:00,205.66,205.66,205.38,205.5,2439.0,194.9739,194.9739,194.7085,194.8222,2439.0
2020-10-08 13:20:00,205.6,205.6,205.33,205.33,1661.0,194.917,194.917,194.6611,194.6611,1661.0
2020-10-08 13:25:00,205.27,205.52,205.26,205.52,2650.0,194.6042,194.8412,194.5947,194.8412,2650.0
2020-10-08 13:30:00,205.53,205.62,205.39,205.56,1800.0,194.8507,194.936,194.7179,194.8791,1800.0
2020-10-08 13:35:00,205.5,205.59,205.35,205.58,1658.0,194.8222,194.9076,194.68,194.8981,1658.0
2020-10-08 13:40:00,205.52,205.59,205.22,205.55,3900.0,194.8412,194.9076,194.5568,194.8696,3900.0
2020-10-08 13:45:00,205.5,205.62,205.39,205.48,1973.0,194.8222,194.936,194.7179,194.8033,1973.0
2020-10-08 13:50:00,205.54,205.84,205.54,205.64,2709.0,194.8601,195.1446,194.8601,194.955,2709.0
2020-10-08 13:55:00,205.62,205.66,205.31,205.31,1372.0,194.936,194.9739,194.6421,194.6421,1372.0
2020-10-08 14:00:00,205.27,205.57,205.27,205.46,3112.0,194.6042,194.8886,194.6042,194.7843,3112.0
2020-10-08 14:05:00,205.4,205.86,205.39,205.84,2216.0,194.7274,195.1635,194.7179,195.1446,2216.0
2020-10-08 14:10:00,205.88,205.99,205.81,205.88,3504.0,195.1825,195.2868,195.1161,195.1825,3504.0
2020-10-08 14:15:00,205.95,206.03,205.87,205.93,2225.0,195.2488,195.3247,195.173,195.2299,2225.0
2020-10-08 14:20:00,205.94,206.11,205.78,205.98,1800.0,195.2394,195.4005,195.0877,195.2773,1800.0
2020-10-08 14:25:00,206.02,206.14,205.95,205.96,3001.0,195.3152,195.429,195.2488,195.2583,3001.0
2020-10-08 14:30:00,206.01,206.07,205.9,205.97,4320.0,195.3057,195.3626,195.2014,195.2678,4320.0
2020-10-08 14:35:00,205.9,206.07,205.9,206.07,2200.0,195.2014,195.3626,195.2014,195.3626,2200.0
2020-10-08 14:40:00,206.2,206.2,205.79,205.94,3100.0,195.4859,195.4859,195.0972,195.2394,3100.0
2020-10-08 14:45:00,206.0,206.11,205.71,205.76,8247.0,195.2962,195.4005,195.0213,195.0687,8247.0
2020-10-08 14:50:00,205.67,205.67,205.29,205.54,4364.0,194.9834,194.9834,194.6231,194.8601,4364.0
2020-10-08 14:55:00,205.51,205.64,205.2,205.5,8237.0,194.8317,194.955,194.5378,194.8222,8237.0
2020-10-08 15:00:00,205.5,205.69,205.23,205.43,9800.0,194.8222,195.0024,194.5663,194.7559,9800.0
2020-10-08 15:05:00,205.43,205.6,205.37,205.38,4810.0,194.7559,194.917,194.699,194.7085,4810.0
2020-10-08 15:10:00,205.45,205.95,205.45,205.8,3011.0,194.7748,195.2488,194.7748,195.1066,3011.0
2020-10-08 15:15:00,205.8,205.95,205.74,205.76,4224.0,195.1066,195.2488,195.0498,195.0687,4224.0
2020-10-08 15:20:00,205.81,205.86,205.61,205.86,6141.0,195.1161,195.1635,194.9265,195.1635,6141.0
2020-10-08 15:25:00,205.77,206.0,205.66,205.91,3681.0,195.0782,195.2962,194.9739,195.2109,3681.0
2020-10-08 15:30:00,205.92,206.14,205.82,206.12,6541.0,195.2204,195.429,195.1256,195.41,6541.0
2020-10-08 15:35:00,206.02,206.44,205.91,206.33,6829.0,195.3152,195.7134,195.2109,195.6091,6829.0
2020-10-08 15:40:00,206.31,206.56,206.14,206.34,11035.0,195.5901,195.8271,195.429,195.6186,11035.0
2020-10-08 15:45:00,206.32,206.34,205.96,206.15,8533.0,195.5996,195.6186,195.2583,195.4385,8533.0
2020-10-08 15:50:00,205.93,206.6,205.93,206.6,7322.0,195.2299,195.8651,195.2299,195.8651,7322.0
2020-10-08 15:55:00,206.65,206.95,206.43,206.79,25059.0,195.9125,196.1969,195.7039,196.0452,25059.0
2020-10-09 09:30:00,209.47,210.82,209.44,210.13,47233.0,198.5859,199.8658,198.5575,199.2117,47233.0
2020-10-09 09:35:00,210.34,210.47,209.73,210.46,3608.0,199.4107,199.534,198.8324,199.5245,3608.0
2020-10-09 09:40:00,210.56,210.7,209.95,209.95,3323.0,199.6193,199.752,199.041,199.041,3323.0
2020-10-09 09:45:00,209.73,210.03,209.45,210.03,3702.0,198.8324,199.1168,198.567,199.1168,3702.0
2020-10-09 09:50:00,210.0,210.1,209.22,209.41,3948.0,199.0884,199.1832,198.3489,198.5291,3948.0
2020-10-09 09:55:00,209.48,209.75,209.21,209.23,4380.0,198.5954,198.8514,198.3395,198.3584,4380.0
2020-10-09 10:00:00,209.14,210.14,208.96,210.0,8337.0,198.2731,199.2211,198.1024,199.0884,8337.0
2020-10-09 10:05:00,209.87,209.88,209.56,209.6,3425.0,198.9652,198.9746,198.6713,198.7092,3425.0
2020-10-09 10:10:00,209.6,209.83,209.39,209.83,11331.0,198.7092,198.9272,198.5101,198.9272,11331.0
2020-10-09 10:15:00,209.83,209.83,209.13,209.16,10507.0,198.9272,198.9272,198.2636,198.2921,10507.0
2020-10-09 10:20:00,209.33,209.55,209.22,209.22,75610.0,198.4532,198.6618,198.3489,198.3489,75610.0
2020-10-09 10:25:00,209.21,210.02,208.79,209.88,21516.0,198.3395,199.1074,197.9413,198.9746,21516.0
2020-10-09 10:30:00,209.96,210.02,209.39,209.5,23289.0,199.0505,199.1074,198.5101,198.6144,23289.0
2020-10-09 10:35:00,209.49,209.49,209.11,209.16,10974.0,198.6049,198.6049,198.2447,198.2921,10974.0
2020-10-09 10:40:00,208.95,209.26,208.85,209.06,6053.0,198.093,198.3869,197.9982,198.1972,6053.0
2020-10-09 10:45:00,209.16,210.08,209.12,210.08,11180.0,198.2921,199.1643,198.2541,199.1643,11180.0
2020-10-09 10:50:00,210.08,210.59,209.91,210.25,24561.0,199.1643,199.6478,199.0031,199.3254,24561.0
2020-10-09 10:55:00,210.31,210.51,210.04,210.34,16510.0,199.3823,199.5719,199.1263,199.4107,16510.0
2020-10-09 11:00:00,210.34,210.51,210.19,210.51,13778.0,199.4107,199.5719,199.2685,199.5719,13778.0
2020-10-09 11:05:00,210.45,210.52,210.27,210.36,19598.0,199.515,199.5814,199.3444,199.4297,19598.0
2020-10-09 11:10:00,210.41,210.49,210.02,210.36,7834.0,199.4771,199.5529,199.1074,199.4297,7834.0
2020-10-09 11:15:00,210.4,210.4,210.16,210.3,4626.0,199.4676,199.4676,199.2401,199.3728,4626.0
2020-10-09 11:20:00,210.32,210.47,209.88,209.88,2305.0,199.3918,199.534,198.9746,198.9746,2305.0
2020-10-09 11:25:00,209.97,210.12,209.97,210.0,2203.0,199.06,199.2022,199.06,199.0884,2203.0
2020-10-09 11:30:00,209.97,210.25,209.71,210.25,3202.0,199.06,199.3254,198.8135,199.3254,3202.0
2020-10-09 11:35:00,210.31,210.38,210.05,210.08,3508.0,199.3823,199.4487,199.1358,199.1643,3508.0
2020-10-09 11:40:00,210.09,210.48,210.02,210.04,5892.0,199.1737,199.5435,199.1074,199.1263,5892.0
2020-10-09 11:45:00,210.22,210.72,210.22,210.58,2712.0,199.297,199.771,199.297,199.6383,2712.0
2020-10-09 11:50:00,210.64,210.83,210.5,210.77,5222.0,199.6952,199.8753,199.5624,199.8184,5222.0
2020-10-09 11:55:00,210.72,211.0,210.44,210.95,9937.0,199.771,200.0364,199.5055,199.989,9937.0
2020-10-09 12:00:00,211.02,211.55,210.94,211.28,6515.0,200.0554,200.5579,199.9796,200.3019,6515.0
2020-10-09 12:05:00,211.27,211.33,210.96,211.06,8943.0,200.2924,200.3493,199.9985,200.0933,8943.0
2020-10-09 12:10:00,211.2,211.4,211.19,211.24,5600.0,200.2261,200.4157,200.2166,200.264,5600.0
2020-10-09 12:15:00,211.24,211.44,211.23,211.25,6961.0,200.264,200.4536,200.2545,200.2735,6961.0
2020-10-09 12:20:00,211.36,211.39,211.13,211.17,12215.0,200.3777,200.4062,200.1597,200.1976,12215.0
2020-10-09 12:25:00,211.21,211.23,210.38,210.55,13234.0,200.2355,200.2545,199.4487,199.6098,13234.0
2020-10-09 12:30:00,210.59,211.14,210.57,211.06,9889.0,199.6478,200.1692,199.6288,200.0933,9889.0
2020-10-09 12:35:00,211.05,211.25,210.99,211.06,4100.0,200.0838,200.2735,200.027,200.0933,4100.0
2020-10-09 12:40:00,211.22,211.33,211.04,211.2,4251.0,200.245,200.3493,200.0744,200.2261,4251.0
2020-10-09 12:45:00,211.16,211.16,210.89,210.91,7105.0,200.1881,200.1881,199.9322,199.9511,7105.0
2020-10-09 12:50:00,210.96,211.19,210.94,211.13,2501.0,199.9985,200.2166,199.9796,200.1597,2501.0
2020-10-09 12:55:00,211.22,211.51,211.1,211.51,8558.0,200.245,200.5199,200.1313,200.5199,8558.0
2020-10-09 13:00:00,211.55,211.95,211.55,211.78,13767.0,200.5579,200.9371,200.5579,200.7759,13767.0
2020-10-09 13:05:00,211.8,212.03,211.63,211.94,5566.0,200.7949,201.0129,200.6337,200.9276,5566.0
2020-10-09 13:10:00,211.97,212.11,211.51,211.53,5268.0,200.956,201.0888,200.5199,200.5389,5268.0
2020-10-09 13:15:00,211.56,211.68,211.39,211.68,4152.0,200.5673,200.6811,200.4062,200.6811,4152.0
2020-10-09 13:20:00,211.76,211.9,211.68,211.68,4050.0,200.757,200.8897,200.6811,200.6811,4050.0
2020-10-09 13:25:00,211.63,211.63,211.19,211.52,7004.0,200.6337,200.6337,200.2166,200.5294,7004.0
2020-10-09 13:30:00,211.55,211.7,211.54,211.7,3777.0,200.5579,200.7001,200.5484,200.7001,3777.0
2020-10-09 13:35:00,211.66,211.68,211.49,211.58,4303.0,200.6622,200.6811,200.501,200.5863,4303.0
2020-10-09 13:40:00,211.58,211.75,211.53,211.65,2800.0,200.5863,200.7475,200.5389,200.6527,2800.0
2020-10-09 13:45:00,211.72,211.91,211.63,211.88,3811.0,200.719,200.8992,200.6337,200.8707,3811.0
2020-10-09 13:50:00,211.82,211.88,211.72,211.85,3185.0,200.8138,200.8707,200.719,200.8423,3185.0
2020-10-09 13:55:00,211.9,212.09,211.88,211.99,5361.0,200.8897,201.0698,200.8707,200.975,5361.0
2020-10-09 14:00:00,212.07,212.11,211.97,212.01,4988.0,201.0508,201.0888,200.956,200.994,4988.0
2020-10-09 14:05:00,211.96,211.96,211.72,211.72,4645.0,200.9466,200.9466,200.719,200.719,4645.0
2020-10-09 14:10:00,211.8,211.86,211.53,211.6,3896.0,200.7949,200.8518,200.5389,200.6053,3896.0
2020-10-09 14:15:00,211.63,211.92,211.61,211.81,3826.0,200.6337,200.9086,200.6148,200.8044,3826.0
2020-10-09 14:20:00,211.87,211.87,211.54,211.57,2431.0,200.8612,200.8612,200.5484,200.5768,2431.0
2020-10-09 14:25:00,211.51,211.51,211.4,211.4,1100.0,200.5199,200.5199,200.4157,200.4157,1100.0
2020-10-09 14:30:00,211.46,211.56,211.46,211.49,2891.0,200.4725,200.5673,200.4725,200.501,2891.0
2020-10-09 14:35:00,211.45,211.49,211.07,211.18,5867.0,200.4631,200.501,200.1028,200.2071,5867.0
2020-10-09 14:40:00,211.03,212.01,211.03,211.99,18652.0,200.0649,200.994,200.0649,200.975,18652.0
2020-10-09 14:45:00,211.85,211.86,211.24,211.26,5541.0,200.8423,200.8518,200.264,200.2829,5541.0
2020-10-09 14:50:00,211.24,211.24,211.06,211.17,2561.0,200.264,200.264,200.0933,200.1976,2561.0
2020-10-09 14:55:00,211.24,211.26,211.02,211.26,3200.0,200.264,200.2829,200.0554,200.2829,3200.0
2020-10-09 15:00:00,211.19,211.24,211.13,211.15,1900.0,200.2166,200.264,200.1597,200.1787,1900.0
2020-10-09 15:05:00,211.26,211.29,210.84,211.03,5495.0,200.2829,200.3114,199.8848,200.0649,5495.0
2020-10-09 15:10:00,210.86,211.0,210.85,211.0,800.0,199.9037,200.0364,199.8942,200.0364,800.0
2020-10-09 15:15:00,211.06,211.15,210.92,211.02,3692.0,200.0933,200.1787,199.9606,200.0554,3692.0
2020-10-09 15:20:00,210.83,211.2,210.83,211.01,4050.0,199.8753,200.2261,199.8753,200.0459,4050.0
2020-10-09 15:25:00,210.91,211.15,210.91,211.15,5136.0,199.9511,200.1787,199.9511,200.1787,5136.0
2020-10-09 15:30:00,211.18,211.25,210.92,211.01,5039.0,200.2071,200.2735,199.9606,200.0459,5039.0
2020-10-09 15:35:00,211.03,211.57,211.0,211.4,13300.0,200.0649,200.5768,200.0364,200.4157,13300.0
2020-10-09 15:40:00,211.44,211.6,211.37,211.55,14553.0,200.4536,200.6053,200.3872,200.5579,14553.0
2020-10-09 15:45:00,211.61,211.89,211.41,211.41,26180.0,200.6148,200.8802,200.4251,200.4251,26180.0
2020-10-09 15:50:00,211.43,211.49,210.89,210.9,34430.0,200.4441,200.501,199.9322,199.9416,34430.0
2020-10-09 15:55:00,210.94,211.35,210.83,211.0,81452.0,199.9796,200.3683,199.8753,200.0364,81452.0
2020-10-12 09:30:00,212.86,214.92,212.86,214.76,45483.0,201.7998,203.7528,201.7998,203.6011,45483.0
2020-10-12 09:35:00,214.68,214.82,213.4,213.59,27981.0,203.5252,203.658,202.3117,202.4919,27981.0
2020-10-12 09:40:00,213.58,213.6,212.85,212.94,8950.0,202.4824,202.5014,201.7903,201.8756,8950.0
2020-10-12 09:45:00,213.04,213.71,212.9,213.1,7105.0,201.9704,202.6056,201.8377,202.0273,7105.0
2020-10-12 09:50:00,213.43,214.14,212.78,214.03,22447.0,202.3402,203.0133,201.724,202.909,22447.0
2020-10-12 09:55:00,213.92,214.16,213.71,213.73,15215.0,202.8047,203.0323,202.6056,202.6246,15215.0
2020-10-12 10:00:00,213.62,213.62,212.81,212.81,12693.0,202.5203,202.5203,201.7524,201.7524,12693.0
2020-10-12 10:05:00,212.76,213.03,212.6,213.03,6965.0,201.705,201.961,201.5533,201.961,6965.0
2020-10-12 10:10:00,212.96,213.51,212.81,213.35,10390.0,201.8946,202.416,201.7524,202.2643,10390.0
2020-10-12 10:15:00,213.51,214.36,213.15,214.13,17880.0,202.416,203.2219,202.0747,203.0038,17880.0
2020-10-12 10:20:00,213.7,213.7,213.33,213.33,2070.0,202.5962,202.5962,202.2454,202.2454,2070.0
2020-10-12 10:25:00,213.48,214.11,213.24,214.04,10314.0,202.3876,202.9849,202.1601,202.9185,10314.0
2020-10-12 10:30:00,213.98,213.98,213.5,213.64,2811.0,202.8616,202.8616,202.4065,202.5393,2811.0
2020-10-12 10:35:00,213.76,214.23,213.64,213.89,15870.0,202.653,203.0986,202.5393,202.7763,15870.0
2020-10-12 10:40:00,214.04,214.23,213.94,214.21,3408.0,202.9185,203.0986,202.8237,203.0797,3408.0
2020-10-12 10:45:00,214.24,214.35,214.0,214.13,5086.0,203.1081,203.2124,202.8806,203.0038,5086.0
2020-10-12 10:50:00,214.13,214.56,214.0,214.19,8227.0,203.0038,203.4115,202.8806,203.0607,8227.0
2020-10-12 10:55:00,214.4,214.63,214.32,214.46,3933.0,203.2598,203.4778,203.1839,203.3167,3933.0
2020-10-12 11:00:00,214.43,214.53,214.29,214.43,5308.0,203.2882,203.383,203.1555,203.2882,5308.0
2020-10-12 11:05:00,214.45,214.64,214.45,214.53,5415.0,203.3072,203.4873,203.3072,203.383,5415.0
2020-10-12 11:10:00,214.52,214.64,214.05,214.23,5417.0,203.3735,203.4873,202.928,203.0986,5417.0
2020-10-12 11:15:00,214.33,214.36,214.12,214.12,2069.0,203.1934,203.2219,202.9943,202.9943,2069.0
2020-10-12 11:20:00,214.07,214.17,213.53,213.61,6783.0,202.9469,203.0417,202.435,202.5108,6783.0
2020-10-12 11:25:00,213.63,214.21,213.45,213.93,9351.0,202.5298,203.0797,202.3591,202.8142,9351.0
2020-10-12 11:30:00,213.94,214.03,213.75,213.78,2310.0,202.8237,202.909,202.6436,202.672,2310.0
2020-10-12 11:35:00,213.78,214.0,213.54,213.82,7600.0,202.672,202.8806,202.4445,202.7099,7600.0
2020-10-12 11:40:00,213.88,214.22,213.88,214.2,2100.0,202.7668,203.0891,202.7668,203.0702,2100.0
2020-10-12 11:45:00,214.23,214.29,213.93,213.93,2600.0,203.0986,203.1555,202.8142,202.8142,2600.0
2020-10-12 11:50:00,213.87,213.99,213.58,213.81,3415.0,202.7573,202.8711,202.4824,202.7004,3415.0
2020-10-12 11:55:00,213.86,214.04,213.64,213.88,3890.0,202.7478,202.9185,202.5393,202.7668,3890.0
2020-10-12 12:00:00,213.94,214.08,213.63,213.69,9217.0,202.8237,202.9564,202.5298,202.5867,9217.0
2020-10-12 12:05:00,213.63,213.86,213.55,213.82,8474.0,202.5298,202.7478,202.4539,202.7099,8474.0
2020-10-12 12:10:00,213.98,214.28,213.86,214.21,4041.0,202.8616,203.146,202.7478,203.0797,4041.0
2020-10-12 12:15:00,214.29,214.3,213.93,214.12,12248.0,203.1555,203.165,202.8142,202.9943,12248.0
2020-10-12 12:20:00,214.3,214.38,214.11,214.33,16794.0,203.165,203.2408,202.9849,203.1934,16794.0
2020-10-12 12:25:00,214.33,214.66,214.27,214.41,10815.0,203.1934,203.5063,203.1365,203.2693,10815.0
2020-10-12 12:30:00,214.38,214.6,214.2,214.48,7680.0,203.2408,203.4494,203.0702,203.3356,7680.0
2020-10-12 12:35:00,214.59,214.61,214.21,214.21,4136.0,203.4399,203.4589,203.0797,203.0797,4136.0
2020-10-12 12:40:00,214.48,215.06,214.37,215.06,19146.0,203.3356,203.8855,203.2313,203.8855,19146.0
2020-10-12 12:45:00,215.04,215.39,214.92,215.37,7215.0,203.8665,204.1983,203.7528,204.1794,7215.0
2020-10-12 12:50:00,215.46,215.46,214.67,214.67,3199.0,204.2647,204.2647,203.5158,203.5158,3199.0
2020-10-12 12:55:00,214.84,214.93,214.42,214.45,2325.0,203.6769,203.7622,203.2787,203.3072,2325.0
2020-10-12 13:00:00,214.48,214.62,213.96,214.31,6100.0,203.3356,203.4684,202.8426,203.1745,6100.0
2020-10-12 13:05:00,214.31,214.31,214.02,214.14,2502.0,203.1745,203.1745,202.8995,203.0133,2502.0
2020-10-12 13:10:00,214.27,214.28,213.97,214.14,1215.0,203.1365,203.146,202.8521,203.0133,1215.0
2020-10-12 13:15:00,214.52,214.68,214.45,214.61,2887.0,203.3735,203.5252,203.3072,203.4589,2887.0
2020-10-12 13:20:00,214.61,214.89,214.51,214.74,2505.0,203.4589,203.7243,203.3641,203.5821,2505.0
2020-10-12 13:25:00,214.72,215.05,214.71,214.85,14700.0,203.5632,203.876,203.5537,203.6864,14700.0
2020-10-12 13:30:00,214.89,215.21,214.83,214.9,7700.0,203.7243,204.0277,203.6674,203.7338,7700.0
2020-10-12 13:35:00,214.91,214.97,214.69,214.85,1800.0,203.7433,203.8002,203.5347,203.6864,1800.0
2020-10-12 13:40:00,214.91,215.08,214.64,214.83,4400.0,203.7433,203.9045,203.4873,203.6674,4400.0
2020-10-12 13:45:00,214.87,215.15,214.73,214.84,2553.0,203.7054,203.9708,203.5726,203.6769,2553.0
2020-10-12 13:50:00,214.74,214.92,214.69,214.8,3796.0,203.5821,203.7528,203.5347,203.639,3796.0
2020-10-12 13:55:00,214.81,214.84,214.46,214.68,2828.0,203.6485,203.6769,203.3167,203.5252,2828.0
2020-10-12 14:00:00,214.68,215.17,214.67,214.82,5447.0,203.5252,203.9898,203.5158,203.658,5447.0
2020-10-12 14:05:00,214.91,215.02,214.84,214.91,4016.0,203.7433,203.8476,203.6769,203.7433,4016.0
2020-10-12 14:10:00,214.82,215.11,214.82,215.11,2412.0,203.658,203.9329,203.658,203.9329,2412.0
2020-10-12 14:15:00,215.13,215.22,214.92,214.97,6293.0,203.9519,204.0372,203.7528,203.8002,6293.0
2020-10-12 14:20:00,215.03,215.5,214.9,215.47,13917.0,203.857,204.3026,203.7338,204.2742,13917.0
2020-10-12 14:25:00,215.45,215.72,215.41,215.71,8203.0,204.2552,204.5112,204.2173,204.5017,8203.0
2020-10-12 14:30:00,215.77,215.9,215.63,215.67,11422.0,204.5586,204.6818,204.4259,204.4638,11422.0
2020-10-12 14:35:00,215.72,215.79,215.21,215.49,9515.0,204.5112,204.5776,204.0277,204.2931,9515.0
2020-10-12 14:40:00,215.49,215.59,215.23,215.51,7261.0,204.2931,204.388,204.0467,204.3121,7261.0
2020-10-12 14:45:00,215.5,215.58,215.27,215.4,7172.0,204.3026,204.3785,204.0846,204.2078,7172.0
2020-10-12 14:50:00,215.47,215.51,215.29,215.41,5154.0,204.2742,204.3121,204.1035,204.2173,5154.0
2020-10-12 14:55:00,215.41,215.46,215.12,215.22,7419.0,204.2173,204.2647,203.9424,204.0372,7419.0
2020-10-12 15:00:00,215.29,215.53,214.95,214.95,24957.0,204.1035,204.3311,203.7812,203.7812,24957.0
2020-10-12 15:05:00,215.03,215.08,214.72,214.72,6206.0,203.857,203.9045,203.5632,203.5632,6206.0
2020-10-12 15:10:00,214.72,214.91,214.51,214.6,4900.0,203.5632,203.7433,203.3641,203.4494,4900.0
2020-10-12 15:15:00,214.61,214.87,214.27,214.42,8927.0,203.4589,203.7054,203.1365,203.2787,8927.0
2020-10-12 15:20:00,214.43,214.66,214.34,214.66,16485.0,203.2882,203.5063,203.2029,203.5063,16485.0
2020-10-12 15:25:00,214.59,214.74,214.49,214.58,8523.0,203.4399,203.5821,203.3451,203.4304,8523.0
2020-10-12 15:30:00,214.64,214.64,214.05,214.05,13971.0,203.4873,203.4873,202.928,202.928,13971.0
2020-10-12 15:35:00,213.99,214.23,213.9,213.9,38613.0,202.8711,203.0986,202.7858,202.7858,38613.0
2020-10-12 15:40:00,213.94,214.54,213.94,214.48,43437.0,202.8237,203.3925,202.8237,203.3356,43437.0
2020-10-12 15:45:00,214.41,214.52,213.79,213.86,28583.0,203.2693,203.3735,202.6815,202.7478,28583.0
2020-10-12 15:50:00,213.76,214.63,213.69,214.5,24980.0,202.653,203.4778,202.5867,203.3546,24980.0
2020-10-12 15:55:00,214.63,214.92,214.47,214.47,32680.0,203.4778,203.7528,203.3261,203.3261,32680.0
2020-10-13 09:30:00,215.9,215.9,214.24,215.3,19399.0,204.6818,204.6818,203.1081,204.113,19399.0
2020-10-13 09:35:00,215.3,215.98,214.8,214.8,9985.0,204.113,204.7577,203.639,203.639,9985.0
2020-10-13 09:40:00,214.59,215.0,214.09,214.95,5028.0,203.4399,203.8286,202.9659,203.7812,5028.0
2020-10-13 09:45:00,214.61,215.89,214.43,215.78,5926.0,203.4589,204.6724,203.2882,204.5681,5926.0
2020-10-13 09:50:00,215.5,215.95,215.23,215.45,3605.0,204.3026,204.7292,204.0467,204.2552,3605.0
2020-10-13 09:55:00,215.5,217.3,215.5,217.3,10336.0,204.3026,206.0091,204.3026,206.0091,10336.0
2020-10-13 10:00:00,217.08,217.13,216.72,216.89,2650.0,205.8005,205.8479,205.4592,205.6204,2650.0
2020-10-13 10:05:00,216.72,216.72,215.81,216.2,4226.0,205.4592,205.4592,204.5965,204.9663,4226.0
2020-10-13 10:10:00,216.32,216.32,215.04,215.47,6300.0,205.08,205.08,203.8665,204.2742,6300.0
2020-10-13 10:15:00,215.61,216.22,215.45,216.22,1856.0,204.4069,204.9852,204.2552,204.9852,1856.0
2020-10-13 10:20:00,216.46,217.04,216.44,216.91,5088.0,205.2127,205.7626,205.1938,205.6394,5088.0
2020-10-13 10:25:00,216.84,217.68,216.84,217.46,3492.0,205.573,206.3694,205.573,206.1608,3492.0
2020-10-13 10:30:00,217.46,218.0,217.33,217.45,5158.0,206.1608,206.6727,206.0375,206.1513,5158.0
2020-10-13 10:35:00,217.45,217.84,217.44,217.61,5357.0,206.1513,206.521,206.1418,206.303,5357.0
2020-10-13 10:40:00,217.67,217.84,217.4,217.69,4425.0,206.3599,206.521,206.1039,206.3788,4425.0
2020-10-13 10:45:00,217.72,218.0,217.37,217.69,7725.0,206.4073,206.6727,206.0755,206.3788,7725.0
2020-10-13 10:50:00,217.78,218.13,217.77,218.05,4200.0,206.4642,206.796,206.4547,206.7201,4200.0
2020-10-13 10:55:00,218.03,218.85,218.02,218.82,6522.0,206.7012,207.4786,206.6917,207.4501,6522.0
2020-10-13 11:00:00,218.85,218.98,218.62,218.68,6321.0,207.4786,207.6018,207.2605,207.3174,6321.0
2020-10-13 11:05:00,218.6,219.19,218.45,219.06,3656.0,207.2416,207.8009,207.0993,207.6776,3656.0
2020-10-13 11:10:00,218.87,219.54,218.87,219.45,2630.0,207.4975,208.1327,207.4975,208.0474,2630.0
2020-10-13 11:15:00,219.56,219.88,219.47,219.87,4301.0,208.1517,208.455,208.0663,208.4456,4301.0
2020-10-13 11:20:00,219.89,220.24,219.85,220.1,12202.0,208.4645,208.7963,208.4266,208.6636,12202.0
2020-10-13 11:25:00,220.04,220.23,219.75,219.84,6125.0,208.6067,208.7869,208.3318,208.4171,6125.0
2020-10-13 11:30:00,219.7,220.56,219.7,220.56,4095.0,208.2844,209.0997,208.2844,209.0997,4095.0
2020-10-13 11:35:00,220.59,220.84,220.46,220.68,7428.0,209.1282,209.3652,209.0049,209.2135,7428.0
2020-10-13 11:40:00,220.62,220.82,220.12,220.21,3763.0,209.1566,209.3462,208.6826,208.7679,3763.0
2020-10-13 11:45:00,220.35,220.66,220.1,220.5,3100.0,208.9006,209.1945,208.6636,209.0428,3100.0
2020-10-13 11:50:00,220.37,220.68,220.1,220.12,4323.0,208.9196,209.2135,208.6636,208.6826,4323.0
2020-10-13 11:55:00,220.03,220.24,220.0,220.05,7205.0,208.5972,208.7963,208.5688,208.6162,7205.0
2020-10-13 12:00:00,219.96,220.32,219.96,220.09,4550.0,208.5309,208.8722,208.5309,208.6541,4550.0
2020-10-13 12:05:00,220.12,220.24,219.94,220.21,4158.0,208.6826,208.7963,208.5119,208.7679,4158.0
2020-10-13 12:10:00,220.21,220.21,219.61,219.67,5408.0,208.7679,208.7679,208.1991,208.256,5408.0
2020-10-13 12:15:00,219.34,219.51,219.22,219.5,3200.0,207.9431,208.1043,207.8293,208.0948,3200.0
2020-10-13 12:20:00,219.34,219.85,219.34,219.85,2439.0,207.9431,208.4266,207.9431,208.4266,2439.0
2020-10-13 12:25:00,219.97,220.18,219.76,220.04,20597.0,208.5404,208.7395,208.3413,208.6067,20597.0
2020-10-13 12:30:00,220.01,220.74,220.0,220.42,2900.0,208.5783,209.2704,208.5688,208.967,2900.0
2020-10-13 12:35:00,220.56,220.61,220.17,220.36,2497.0,209.0997,209.1471,208.73,208.9101,2497.0
2020-10-13 12:40:00,220.41,220.93,220.36,220.86,7743.0,208.9575,209.4505,208.9101,209.3841,7743.0
2020-10-13 12:45:00,220.73,221.24,220.68,221.0,6832.0,209.2609,209.7444,209.2135,209.5168,6832.0
2020-10-13 12:50:00,220.92,221.24,220.85,220.99,2500.0,209.441,209.7444,209.3746,209.5074,2500.0
2020-10-13 12:55:00,221.01,221.14,220.9,221.02,8923.0,209.5263,209.6496,209.422,209.5358,8923.0
2020-10-13 13:00:00,221.09,221.09,220.72,220.91,2048.0,209.6022,209.6022,209.2514,209.4315,2048.0
2020-10-13 13:05:00,220.78,220.8,220.36,220.36,4058.0,209.3083,209.3272,208.9101,208.9101,4058.0
2020-10-13 13:10:00,220.54,220.83,220.51,220.59,5100.0,209.0807,209.3557,209.0523,209.1282,5100.0
2020-10-13 13:15:00,220.68,221.24,220.6,220.93,5438.0,209.2135,209.7444,209.1376,209.4505,5438.0
2020-10-13 13:20:00,221.02,221.12,220.41,220.43,4118.0,209.5358,209.6306,208.9575,208.9765,4118.0
2020-10-13 13:25:00,220.53,220.77,220.37,220.77,3329.0,209.0713,209.2988,208.9196,209.2988,3329.0
2020-10-13 13:30:00,220.69,220.93,220.59,220.9,2980.0,209.223,209.4505,209.1282,209.422,2980.0
2020-10-13 13:35:00,220.88,220.88,220.21,220.4,4031.0,209.4031,209.4031,208.7679,208.948,4031.0
2020-10-13 13:40:00,220.42,220.52,219.95,220.03,10652.0,208.967,209.0618,208.5214,208.5972,10652.0
2020-10-13 13:45:00,220.12,220.42,220.01,220.25,12846.0,208.6826,208.967,208.5783,208.8058,12846.0
2020-10-13 13:50:00,220.11,220.26,219.87,219.87,2500.0,208.6731,208.8153,208.4456,208.4456,2500.0
2020-10-13 13:55:00,219.77,219.77,219.13,219.21,4305.0,208.3508,208.3508,207.744,207.8199,4305.0
2020-10-13 14:00:00,218.8,219.01,218.7,218.88,4220.0,207.4312,207.6302,207.3364,207.507,4220.0
2020-10-13 14:05:00,218.85,218.96,218.55,218.96,2604.0,207.4786,207.5828,207.1941,207.5828,2604.0
2020-10-13 14:10:00,218.95,219.39,218.91,219.13,6907.0,207.5734,207.9905,207.5354,207.744,6907.0
2020-10-13 14:15:00,219.05,219.64,219.05,219.5,4238.0,207.6682,208.2275,207.6682,208.0948,4238.0
2020-10-13 14:20:00,219.51,219.53,219.17,219.49,4396.0,208.1043,208.1232,207.7819,208.0853,4396.0
2020-10-13 14:25:00,219.49,219.49,218.86,219.01,13320.0,208.0853,208.0853,207.488,207.6302,13320.0
2020-10-13 14:30:00,218.87,219.52,218.51,219.4,12289.0,207.4975,208.1137,207.1562,208.0,12289.0
2020-10-13 14:35:00,219.4,219.55,219.37,219.53,6729.0,208.0,208.1422,207.9715,208.1232,6729.0
2020-10-13 14:40:00,219.62,219.68,219.24,219.58,6592.0,208.2086,208.2654,207.8483,208.1706,6592.0
2020-10-13 14:45:00,219.48,219.64,219.06,219.59,6700.0,208.0758,208.2275,207.6776,208.1801,6700.0
2020-10-13 14:50:00,219.6,220.01,219.6,219.88,5237.0,208.1896,208.5783,208.1896,208.455,5237.0
2020-10-13 14:55:00,219.87,220.38,219.87,220.22,7111.0,208.4456,208.9291,208.4456,208.7774,7111.0
2020-10-13 15:00:00,220.19,220.45,220.11,220.4,4210.0,208.7489,208.9954,208.6731,208.948,4210.0
2020-10-13 15:05:00,220.32,220.55,220.32,220.34,2852.0,208.8722,209.0902,208.8722,208.8911,2852.0
2020-10-13 15:10:00,220.45,221.07,220.37,221.02,4953.0,208.9954,209.5832,208.9196,209.5358,4953.0
2020-10-13 15:15:00,221.04,221.18,220.94,221.01,7806.0,209.5548,209.6875,209.46,209.5263,7806.0
2020-10-13 15:20:00,220.99,221.3,220.79,221.26,6512.0,209.5074,209.8013,209.3178,209.7633,6512.0
2020-10-13 15:25:00,221.17,221.53,221.03,221.22,6173.0,209.678,210.0193,209.5453,209.7254,6173.0
2020-10-13 15:30:00,221.21,221.6,221.11,221.58,15377.0,209.7159,210.0857,209.6211,210.0667,15377.0
2020-10-13 15:35:00,221.49,221.66,220.96,221.12,7983.0,209.9814,210.1426,209.4789,209.6306,7983.0
2020-10-13 15:40:00,221.12,221.37,220.72,220.72,12207.0,209.6306,209.8676,209.2514,209.2514,12207.0
2020-10-13 15:45:00,220.73,221.02,220.61,220.64,14851.0,209.2609,209.5358,209.1471,209.1756,14851.0
2020-10-13 15:50:00,220.63,221.15,220.24,220.47,24587.0,209.1661,209.6591,208.7963,209.0144,24587.0
2020-10-13 15:55:00,220.48,220.57,219.73,220.01,40517.0,209.0239,209.1092,208.3128,208.5783,40517.0
2020-10-14 09:30:00,219.88,222.72,219.88,221.03,47858.0,208.455,211.1475,208.455,209.5453,47858.0
2020-10-14 09:35:00,221.03,223.06,221.02,222.99,24967.0,209.5453,211.4698,209.5358,211.4034,24967.0
2020-10-14 09:40:00,222.8,223.54,222.76,223.36,26051.0,211.2233,211.9249,211.1854,211.7542,26051.0
2020-10-14 09:45:00,223.26,223.45,222.99,223.12,15407.0,211.6594,211.8395,211.4034,211.5267,15407.0
2020-10-14 09:50:00,223.04,223.31,222.04,222.2,26553.0,211.4508,211.7068,210.5028,210.6545,26553.0
2020-10-14 09:55:00,222.29,222.38,221.56,221.94,10466.0,210.7398,210.8251,210.0477,210.408,10466.0
2020-10-14 10:00:00,221.66,221.8,220.72,220.72,14400.0,210.1426,210.2753,209.2514,209.2514,14400.0
2020-10-14 10:05:00,220.87,221.01,220.48,220.66,2900.0,209.3936,209.5263,209.0239,209.1945,2900.0
2020-10-14 10:10:00,220.46,220.51,219.62,219.73,23085.0,209.0049,209.0523,208.2086,208.3128,23085.0
2020-10-14 10:15:00,219.64,219.83,218.75,219.11,12174.0,208.2275,208.4076,207.3838,207.7251,12174.0
2020-10-14 10:20:00,219.11,219.24,218.67,219.09,30468.0,207.7251,207.8483,207.3079,207.7061,30468.0
2020-10-14 10:25:00,219.17,219.34,218.25,218.7,8602.0,207.7819,207.9431,206.9097,207.3364,8602.0
2020-10-14 10:30:00,218.89,218.89,218.09,218.28,9500.0,207.5165,207.5165,206.7581,206.9382,9500.0
2020-10-14 10:35:00,218.35,218.36,217.8,218.01,9501.0,207.0045,207.014,206.4831,206.6822,9501.0
2020-10-14 10:40:00,218.02,218.47,218.0,218.2,21100.0,206.6917,207.1183,206.6727,206.8623,21100.0
2020-10-14 10:45:00,218.2,218.86,218.17,218.41,18100.0,206.8623,207.488,206.8339,207.0614,18100.0
2020-10-14 10:50:00,218.19,218.58,218.19,218.46,12667.0,206.8529,207.2226,206.8529,207.1088,12667.0
2020-10-14 10:55:00,218.35,218.5,217.96,218.18,11284.0,207.0045,207.1467,206.6348,206.8434,11284.0
2020-10-14 11:00:00,218.19,218.31,218.02,218.16,4400.0,206.8529,206.9666,206.6917,206.8244,4400.0
2020-10-14 11:05:00,218.17,218.3,217.85,218.05,8139.0,206.8339,206.9571,206.5305,206.7201,8139.0
2020-10-14 11:10:00,217.95,218.17,217.79,218.11,6209.0,206.6253,206.8339,206.4736,206.777,6209.0
2020-10-14 11:15:00,218.11,218.17,217.69,218.02,3400.0,206.777,206.8339,206.3788,206.6917,3400.0
2020-10-14 11:20:00,218.02,218.02,217.26,217.26,3600.0,206.6917,206.6917,205.9712,205.9712,3600.0
2020-10-14 11:25:00,217.47,217.5,217.12,217.31,4500.0,206.1703,206.1987,205.8385,206.0186,4500.0
2020-10-14 11:30:00,217.43,217.56,217.12,217.12,5390.0,206.1323,206.2556,205.8385,205.8385,5390.0
2020-10-14 11:35:00,217.11,217.47,217.05,217.06,4900.0,205.829,206.1703,205.7721,205.7816,4900.0
2020-10-14 11:40:00,216.89,218.27,216.88,218.03,46241.0,205.6204,206.9287,205.6109,206.7012,46241.0
2020-10-14 11:45:00,217.93,217.93,216.73,216.8,6557.0,206.6064,206.6064,205.4687,205.5351,6557.0
2020-10-14 11:50:00,216.67,216.85,216.03,216.27,4701.0,205.4118,205.5825,204.8051,205.0326,4701.0
2020-10-14 11:55:00,216.07,216.35,215.71,215.86,5076.0,204.843,205.1085,204.5017,204.6439,5076.0
2020-10-14 12:00:00,215.89,216.86,215.86,216.73,24174.0,204.6724,205.592,204.6439,205.4687,24174.0
2020-10-14 12:05:00,216.81,217.57,216.8,217.24,11627.0,205.5446,206.2651,205.5351,205.9522,11627.0
2020-10-14 12:10:00,217.19,217.56,217.19,217.45,17281.0,205.9048,206.2556,205.9048,206.1513,17281.0
2020-10-14 12:15:00,217.45,217.68,216.1,216.3,12683.0,206.1513,206.3694,204.8715,205.0611,12683.0
2020-10-14 12:20:00,216.32,216.34,215.9,215.91,3900.0,205.08,205.099,204.6818,204.6913,3900.0
2020-10-14 12:25:00,215.91,216.2,215.82,215.99,9923.0,204.6913,204.9663,204.606,204.7672,9923.0
2020-10-14 12:30:00,216.1,216.2,215.9,216.01,7000.0,204.8715,204.9663,204.6818,204.7861,7000.0
2020-10-14 12:35:00,216.03,216.03,215.59,215.85,8742.0,204.8051,204.8051,204.388,204.6344,8742.0
2020-10-14 12:40:00,216.03,216.21,215.86,216.09,4969.0,204.8051,204.9757,204.6439,204.862,4969.0
2020-10-14 12:45:00,216.04,216.08,215.66,215.95,2100.0,204.8146,204.8525,204.4543,204.7292,2100.0
2020-10-14 12:50:00,215.95,216.01,215.73,215.88,5500.0,204.7292,204.7861,204.5207,204.6629,5500.0
2020-10-14 12:55:00,215.91,216.15,215.59,215.63,6633.0,204.6913,204.9189,204.388,204.4259,6633.0
2020-10-14 13:00:00,215.66,215.9,215.66,215.73,2898.0,204.4543,204.6818,204.4543,204.5207,2898.0
2020-10-14 13:05:00,215.82,215.86,215.52,215.72,3732.0,204.606,204.6439,204.3216,204.5112,3732.0
2020-10-14 13:10:00,215.5,215.64,215.32,215.54,8166.0,204.3026,204.4354,204.132,204.3405,8166.0
2020-10-14 13:15:00,215.61,215.91,215.42,215.78,5277.0,204.4069,204.6913,204.2268,204.5681,5277.0
2020-10-14 13:20:00,215.64,215.73,215.59,215.59,2392.0,204.4354,204.5207,204.388,204.388,2392.0
2020-10-14 13:25:00,215.83,216.19,215.78,216.03,3400.0,204.6155,204.9568,204.5681,204.8051,3400.0
2020-10-14 13:30:00,216.02,216.04,215.6,215.72,6400.0,204.7956,204.8146,204.3974,204.5112,6400.0
2020-10-14 13:35:00,215.86,215.99,215.72,215.81,4960.0,204.6439,204.7672,204.5112,204.5965,4960.0
2020-10-14 13:40:00,215.84,215.96,215.65,215.75,6000.0,204.625,204.7387,204.4448,204.5396,6000.0
2020-10-14 13:45:00,215.8,216.23,215.75,216.1,30383.0,204.587,204.9947,204.5396,204.8715,30383.0
2020-10-14 13:50:00,216.18,216.24,215.81,216.21,9926.0,204.9473,205.0042,204.5965,204.9757,9926.0
2020-10-14 13:55:00,216.2,216.23,216.03,216.18,12923.0,204.9663,204.9947,204.8051,204.9473,12923.0
2020-10-14 14:00:00,216.16,216.23,215.86,216.06,5580.0,204.9283,204.9947,204.6439,204.8335,5580.0
2020-10-14 14:05:00,216.12,216.32,216.03,216.32,5879.0,204.8904,205.08,204.8051,205.08,5879.0
2020-10-14 14:10:00,216.25,216.37,216.18,216.29,8020.0,205.0137,205.1274,204.9473,205.0516,8020.0
2020-10-14 14:15:00,216.27,216.38,215.58,215.59,16639.0,205.0326,205.1369,204.3785,204.388,16639.0
2020-10-14 14:20:00,215.57,215.96,215.55,215.66,3504.0,204.369,204.7387,204.35,204.4543,3504.0
2020-10-14 14:25:00,215.59,215.67,215.35,215.63,5067.0,204.388,204.4638,204.1604,204.4259,5067.0
2020-10-14 14:30:00,215.63,215.84,215.2,215.3,6500.0,204.4259,204.625,204.0182,204.113,6500.0
2020-10-14 14:35:00,215.35,215.55,215.18,215.33,7400.0,204.1604,204.35,203.9993,204.1415,7400.0
2020-10-14 14:40:00,215.24,215.51,215.21,215.32,4800.0,204.0561,204.3121,204.0277,204.132,4800.0
2020-10-14 14:45:00,215.27,215.61,215.11,215.59,7098.0,204.0846,204.4069,203.9329,204.388,7098.0
2020-10-14 14:50:00,215.72,216.08,215.64,216.01,11040.0,204.5112,204.8525,204.4354,204.7861,11040.0
2020-10-14 14:55:00,216.08,216.34,216.0,216.13,16445.0,204.8525,205.099,204.7766,204.8999,16445.0
2020-10-14 15:00:00,216.11,216.24,215.9,216.23,15476.0,204.8809,205.0042,204.6818,204.9947,15476.0
2020-10-14 15:05:00,216.24,216.49,216.19,216.23,9781.0,205.0042,205.2412,204.9568,204.9947,9781.0
2020-10-14 15:10:00,216.23,216.68,216.23,216.56,10531.0,204.9947,205.4213,204.9947,205.3075,10531.0
2020-10-14 15:15:00,216.52,216.52,216.11,216.11,11300.0,205.2696,205.2696,204.8809,204.8809,11300.0
2020-10-14 15:20:00,216.12,216.27,216.06,216.08,32555.0,204.8904,205.0326,204.8335,204.8525,32555.0
2020-10-14 15:25:00,216.1,216.17,215.83,215.93,7286.0,204.8715,204.9378,204.6155,204.7103,7286.0
2020-10-14 15:30:00,215.9,216.47,215.86,216.2,16730.0,204.6818,205.2222,204.6439,204.9663,16730.0
2020-10-14 15:35:00,216.25,216.25,215.6,215.86,11261.0,205.0137,205.0137,204.3974,204.6439,11261.0
2020-10-14 15:40:00,215.83,216.14,215.83,216.01,11264.0,204.6155,204.9094,204.6155,204.7861,11264.0
2020-10-14 15:45:00,215.95,216.07,215.7,216.03,7726.0,204.7292,204.843,204.4922,204.8051,7726.0
2020-10-14 15:50:00,216.05,216.54,215.97,216.41,17514.0,204.824,205.2886,204.7482,205.1653,17514.0
2020-10-14 15:55:00,216.47,216.47,215.66,215.66,59919.0,205.2222,205.2222,204.4543,204.4543,59919.0
2020-10-15 09:30:00,209.39,211.0,208.11,210.34,47533.0,198.5101,200.0364,197.2966,199.4107,47533.0
2020-10-15 09:35:00,210.48,210.72,209.41,210.11,30175.0,199.5435,199.771,198.5291,199.1927,30175.0
2020-10-15 09:40:00,210.1,213.0,209.94,212.1,14765.0,199.1832,201.9325,199.0315,201.0793,14765.0
2020-10-15 09:45:00,212.22,212.48,211.59,211.79,7340.0,201.1931,201.4395,200.5958,200.7854,7340.0
2020-10-15 09:50:00,211.74,212.32,211.25,211.78,6516.0,200.738,201.2879,200.2735,200.7759,6516.0
2020-10-15 09:55:00,211.95,212.62,211.95,212.5,7338.0,200.9371,201.5723,200.9371,201.4585,7338.0
2020-10-15 10:00:00,212.51,213.07,211.79,213.06,49603.0,201.468,201.9989,200.7854,201.9894,49603.0
2020-10-15 10:05:00,213.08,213.6,212.99,213.24,31755.0,202.0084,202.5014,201.923,202.1601,31755.0
2020-10-15 10:10:00,213.32,213.58,213.09,213.39,33718.0,202.2359,202.4824,202.0179,202.3023,33718.0
2020-10-15 10:15:00,213.38,213.84,212.83,213.5,5736.0,202.2928,202.7289,201.7714,202.4065,5736.0
2020-10-15 10:20:00,213.42,213.5,212.5,212.54,7573.0,202.3307,202.4065,201.4585,201.4964,7573.0
2020-10-15 10:25:00,212.39,212.39,211.59,211.61,7290.0,201.3542,201.3542,200.5958,200.6148,7290.0
2020-10-15 10:30:00,211.69,211.93,211.19,211.68,15847.0,200.6906,200.9181,200.2166,200.6811,15847.0
2020-10-15 10:35:00,211.49,211.7,211.06,211.7,4577.0,200.501,200.7001,200.0933,200.7001,4577.0
2020-10-15 10:40:00,212.14,212.24,211.23,211.71,4965.0,201.1172,201.212,200.2545,200.7096,4965.0
2020-10-15 10:45:00,211.63,212.29,211.44,211.94,2791.0,200.6337,201.2594,200.4536,200.9276,2791.0
2020-10-15 10:50:00,211.9,212.0,211.5,211.5,3590.0,200.8897,200.9845,200.5105,200.5105,3590.0
2020-10-15 10:55:00,211.41,212.03,211.27,211.9,9511.0,200.4251,201.0129,200.2924,200.8897,9511.0
2020-10-15 11:00:00,211.97,211.99,211.02,211.57,5348.0,200.956,200.975,200.0554,200.5768,5348.0
2020-10-15 11:05:00,211.46,212.87,211.36,212.8,32147.0,200.4725,201.8093,200.3777,201.7429,32147.0
2020-10-15 11:10:00,212.8,212.82,211.88,211.98,6076.0,201.7429,201.7619,200.8707,200.9655,6076.0
2020-10-15 11:15:00,211.97,212.46,211.95,212.43,4213.0,200.956,201.4206,200.9371,201.3921,4213.0
2020-10-15 11:20:00,212.16,212.4,212.01,212.19,2903.0,201.1362,201.3637,200.994,201.1646,2903.0
2020-10-15 11:25:00,211.87,212.09,211.81,211.95,2341.0,200.8612,201.0698,200.8044,200.9371,2341.0
2020-10-15 11:30:00,211.89,212.14,211.78,211.89,5091.0,200.8802,201.1172,200.7759,200.8802,5091.0
2020-10-15 11:35:00,211.84,212.36,211.82,212.27,8440.0,200.8328,201.3258,200.8138,201.2405,8440.0
2020-10-15 11:40:00,212.35,212.35,211.98,212.24,1540.0,201.3163,201.3163,200.9655,201.212,1540.0
2020-10-15 11:45:00,212.22,212.23,211.97,211.97,1514.0,201.1931,201.2025,200.956,200.956,1514.0
2020-10-15 11:50:00,212.06,212.51,211.89,212.04,4400.0,201.0414,201.468,200.8802,201.0224,4400.0
2020-10-15 11:55:00,211.97,212.27,211.67,211.72,2622.0,200.956,201.2405,200.6716,200.719,2622.0
2020-10-15 12:00:00,211.64,211.86,211.37,211.47,3914.0,200.6432,200.8518,200.3872,200.482,3914.0
2020-10-15 12:05:00,211.52,212.0,211.29,211.29,2620.0,200.5294,200.9845,200.3114,200.3114,2620.0
2020-10-15 12:10:00,211.3,211.46,211.0,211.2,3093.0,200.3209,200.4725,200.0364,200.2261,3093.0
2020-10-15 12:15:00,211.2,211.32,210.89,211.19,3000.0,200.2261,200.3398,199.9322,200.2166,3000.0
2020-10-15 12:20:00,211.17,211.17,211.0,211.05,1652.0,200.1976,200.1976,200.0364,200.0838,1652.0
2020-10-15 12:25:00,211.09,211.25,210.92,211.2,3247.0,200.1218,200.2735,199.9606,200.2261,3247.0
2020-10-15 12:30:00,211.15,211.32,211.07,211.1,2400.0,200.1787,200.3398,200.1028,200.1313,2400.0
2020-10-15 12:35:00,211.16,211.22,210.96,211.07,3723.0,200.1881,200.245,199.9985,200.1028,3723.0
2020-10-15 12:40:00,211.19,211.39,211.11,211.23,2761.0,200.2166,200.4062,200.1407,200.2545,2761.0
2020-10-15 12:45:00,211.14,211.27,210.86,211.27,2517.0,200.1692,200.2924,199.9037,200.2924,2517.0
2020-10-15 12:50:00,211.25,211.58,211.22,211.45,1754.0,200.2735,200.5863,200.245,200.4631,1754.0
2020-10-15 12:55:00,211.74,211.91,211.64,211.91,3570.0,200.738,200.8992,200.6432,200.8992,3570.0
2020-10-15 13:00:00,211.99,212.14,211.91,211.99,1867.0,200.975,201.1172,200.8992,200.975,1867.0
2020-10-15 13:05:00,211.98,212.09,211.86,211.88,2982.0,200.9655,201.0698,200.8518,200.8707,2982.0
2020-10-15 13:10:00,211.95,212.08,211.85,211.85,2893.0,200.9371,201.0603,200.8423,200.8423,2893.0
2020-10-15 13:15:00,211.78,211.96,211.44,211.87,5700.0,200.7759,200.9466,200.4536,200.8612,5700.0
2020-10-15 13:20:00,211.92,212.08,211.86,212.0,2061.0,200.9086,201.0603,200.8518,200.9845,2061.0
2020-10-15 13:25:00,212.0,212.27,211.93,212.09,1100.0,200.9845,201.2405,200.9181,201.0698,1100.0
2020-10-15 13:30:00,212.04,212.06,211.81,211.87,4145.0,201.0224,201.0414,200.8044,200.8612,4145.0
2020-10-15 13:35:00,211.89,212.21,211.88,212.21,5262.0,200.8802,201.1836,200.8707,201.1836,5262.0
2020-10-15 13:40:00,212.38,212.77,212.38,212.77,4526.0,201.3447,201.7145,201.3447,201.7145,4526.0
2020-10-15 13:45:00,212.77,212.77,212.42,212.5,1600.0,201.7145,201.7145,201.3827,201.4585,1600.0
2020-10-15 13:50:00,212.56,212.95,212.56,212.8,5011.0,201.5154,201.8851,201.5154,201.7429,5011.0
2020-10-15 13:55:00,212.9,213.26,212.79,213.21,9446.0,201.8377,202.179,201.7334,202.1316,9446.0
2020-10-15 14:00:00,213.14,213.3,213.02,213.13,4900.0,202.0653,202.2169,201.9515,202.0558,4900.0
2020-10-15 14:05:00,212.96,213.34,212.96,213.17,9200.0,201.8946,202.2549,201.8946,202.0937,9200.0
2020-10-15 14:10:00,213.25,213.26,212.56,213.0,24301.0,202.1695,202.179,201.5154,201.9325,24301.0
2020-10-15 14:15:00,212.92,213.18,212.82,213.1,24651.0,201.8567,202.1032,201.7619,202.0273,24651.0
2020-10-15 14:20:00,213.14,213.15,212.57,212.57,9054.0,202.0653,202.0747,201.5249,201.5249,9054.0
2020-10-15 14:25:00,212.48,212.87,212.48,212.85,2823.0,201.4395,201.8093,201.4395,201.7903,2823.0
2020-10-15 14:30:00,212.79,212.85,212.66,212.74,7335.0,201.7334,201.7903,201.6102,201.686,7335.0
2020-10-15 14:35:00,212.64,212.64,212.05,212.19,6278.0,201.5912,201.5912,201.0319,201.1646,6278.0
2020-10-15 14:40:00,212.26,212.34,212.03,212.05,4301.0,201.231,201.3068,201.0129,201.0319,4301.0
2020-10-15 14:45:00,211.97,211.97,211.82,211.88,1533.0,200.956,200.956,200.8138,200.8707,1533.0
2020-10-15 14:50:00,211.98,212.33,211.97,212.15,1100.0,200.9655,201.2973,200.956,201.1267,1100.0
2020-10-15 14:55:00,212.12,212.31,212.03,212.31,1328.0,201.0983,201.2784,201.0129,201.2784,1328.0
2020-10-15 15:00:00,212.34,212.66,212.22,212.4,4489.0,201.3068,201.6102,201.1931,201.3637,4489.0
2020-10-15 15:05:00,212.47,212.55,212.4,212.4,1700.0,201.4301,201.5059,201.3637,201.3637,1700.0
2020-10-15 15:10:00,212.43,212.6,212.36,212.39,2670.0,201.3921,201.5533,201.3258,201.3542,2670.0
2020-10-15 15:15:00,212.45,212.94,212.44,212.92,4413.0,201.4111,201.8756,201.4016,201.8567,4413.0
2020-10-15 15:20:00,212.93,213.07,212.74,212.88,4691.0,201.8662,201.9989,201.686,201.8188,4691.0
2020-10-15 15:25:00,212.95,213.33,212.94,213.25,4200.0,201.8851,202.2454,201.8756,202.1695,4200.0
2020-10-15 15:30:00,213.29,213.44,213.06,213.32,6750.0,202.2075,202.3497,201.9894,202.2359,6750.0
2020-10-15 15:35:00,213.35,213.4,213.18,213.34,5475.0,202.2643,202.3117,202.1032,202.2549,5475.0
2020-10-15 15:40:00,213.45,213.81,213.38,213.72,8911.0,202.3591,202.7004,202.2928,202.6151,8911.0
2020-10-15 15:45:00,213.76,213.86,213.1,213.1,9412.0,202.653,202.7478,202.0273,202.0273,9412.0
2020-10-15 15:50:00,213.16,213.5,212.87,212.89,13756.0,202.0842,202.4065,201.8093,201.8282,13756.0
2020-10-15 15:55:00,212.92,213.28,212.89,213.09,29468.0,201.8567,202.198,201.8282,202.0179,29468.0
2020-10-16 09:30:00,214.24,214.84,211.66,211.73,61671.0,203.1081,203.6769,200.6622,200.7285,61671.0
2020-10-16 09:35:00,211.73,212.15,210.68,211.63,14499.0,200.7285,201.1267,199.7331,200.6337,14499.0
2020-10-16 09:40:00,211.5,212.47,211.48,212.26,6233.0,200.5105,201.4301,200.4915,201.231,6233.0
2020-10-16 09:45:00,212.08,212.08,210.83,210.83,4957.0,201.0603,201.0603,199.8753,199.8753,4957.0
2020-10-16 09:50:00,211.12,211.27,210.59,210.88,16444.0,200.1502,200.2924,199.6478,199.9227,16444.0
2020-10-16 09:55:00,211.04,211.84,211.0,211.36,8195.0,200.0744,200.8328,200.0364,200.3777,8195.0
2020-10-16 10:00:00,211.34,212.04,210.89,211.98,8201.0,200.3588,201.0224,199.9322,200.9655,8201.0
2020-10-16 10:05:00,211.87,211.98,211.34,211.87,6070.0,200.8612,200.9655,200.3588,200.8612,6070.0
2020-10-16 10:10:00,211.9,212.12,211.65,211.66,12396.0,200.8897,201.0983,200.6527,200.6622,12396.0
2020-10-16 10:15:00,211.65,212.21,211.28,211.99,7745.0,200.6527,201.1836,200.3019,200.975,7745.0
2020-10-16 10:20:00,212.06,212.25,211.91,212.03,8113.0,201.0414,201.2215,200.8992,201.0129,8113.0
2020-10-16 10:25:00,212.11,212.15,211.86,212.02,7302.0,201.0888,201.1267,200.8518,201.0034,7302.0
2020-10-16 10:30:00,212.11,212.15,211.4,211.7,5000.0,201.0888,201.1267,200.4157,200.7001,5000.0
2020-10-16 10:35:00,211.69,211.8,211.42,211.61,21372.0,200.6906,200.7949,200.4346,200.6148,21372.0
2020-10-16 10:40:00,211.62,211.67,211.29,211.49,4909.0,200.6242,200.6716,200.3114,200.501,4909.0
2020-10-16 10:45:00,211.56,211.8,210.64,210.64,16614.0,200.5673,200.7949,199.6952,199.6952,16614.0
2020-10-16 10:50:00,210.52,210.85,210.52,210.79,14668.0,199.5814,199.8942,199.5814,199.8374,14668.0
2020-10-16 10:55:00,210.79,210.98,210.43,210.5,27221.0,199.8374,200.0175,199.4961,199.5624,27221.0
2020-10-16 11:00:00,210.3,210.51,209.63,209.9,16853.0,199.3728,199.5719,198.7376,198.9936,16853.0
2020-10-16 11:05:00,209.85,209.86,208.99,209.12,15296.0,198.9462,198.9557,198.1309,198.2541,15296.0
2020-10-16 11:10:00,209.09,209.15,208.77,209.1,9931.0,198.2257,198.2826,197.9223,198.2352,9931.0
2020-10-16 11:15:00,208.96,209.12,208.32,209.08,21089.0,198.1024,198.2541,197.4957,198.2162,21089.0
2020-10-16 11:20:00,208.95,208.95,207.92,208.1,8309.0,198.093,198.093,197.1165,197.2871,8309.0
2020-10-16 11:25:00,208.01,208.69,208.01,208.56,5545.0,197.2018,197.8465,197.2018,197.7232,5545.0
2020-10-16 11:30:00,208.54,208.9,208.38,208.68,9086.0,197.7043,198.0456,197.5526,197.837,9086.0
2020-10-16 11:35:00,208.57,208.82,208.42,208.42,5438.0,197.7327,197.9697,197.5905,197.5905,5438.0
2020-10-16 11:40:00,208.05,208.59,208.05,208.29,5558.0,197.2397,197.7517,197.2397,197.4673,5558.0
2020-10-16 11:45:00,208.24,208.28,207.6,208.23,19462.0,197.4199,197.4578,196.8131,197.4104,19462.0
2020-10-16 11:50:00,208.28,208.84,208.22,208.57,23577.0,197.4578,197.9887,197.4009,197.7327,23577.0
2020-10-16 11:55:00,208.57,208.81,208.38,208.76,6943.0,197.7327,197.9602,197.5526,197.9128,6943.0
2020-10-16 12:00:00,208.72,208.9,208.63,208.63,7546.0,197.8749,198.0456,197.7896,197.7896,7546.0
2020-10-16 12:05:00,208.75,208.98,208.3,208.98,9627.0,197.9034,198.1214,197.4767,198.1214,9627.0
2020-10-16 12:10:00,208.9,209.25,208.67,209.25,4650.0,198.0456,198.3774,197.8275,198.3774,4650.0
2020-10-16 12:15:00,209.18,209.25,208.86,208.95,4165.0,198.311,198.3774,198.0076,198.093,4165.0
2020-10-16 12:20:00,208.93,208.99,208.55,208.59,4976.0,198.074,198.1309,197.7137,197.7517,4976.0
2020-10-16 12:25:00,208.59,209.19,208.56,209.19,5761.0,197.7517,198.3205,197.7232,198.3205,5761.0
2020-10-16 12:30:00,209.14,209.4,208.96,209.0,5919.0,198.2731,198.5196,198.1024,198.1404,5919.0
2020-10-16 12:35:00,208.92,208.93,208.64,208.89,2977.0,198.0645,198.074,197.7991,198.0361,2977.0
2020-10-16 12:40:00,208.85,208.85,208.39,208.52,4561.0,197.9982,197.9982,197.5621,197.6853,4561.0
2020-10-16 12:45:00,208.59,209.02,208.59,208.91,5109.0,197.7517,198.1593,197.7517,198.055,5109.0
2020-10-16 12:50:00,208.95,209.0,208.57,208.57,2932.0,198.093,198.1404,197.7327,197.7327,2932.0
2020-10-16 12:55:00,208.57,209.0,208.52,208.92,2858.0,197.7327,198.1404,197.6853,198.0645,2858.0
2020-10-16 13:00:00,208.89,209.03,208.84,208.85,3590.0,198.0361,198.1688,197.9887,197.9982,3590.0
2020-10-16 13:05:00,208.86,209.11,208.86,209.06,5143.0,198.0076,198.2447,198.0076,198.1972,5143.0
2020-10-16 13:10:00,209.06,209.3,209.06,209.28,7498.0,198.1972,198.4248,198.1972,198.4058,7498.0
2020-10-16 13:15:00,209.33,209.44,209.33,209.39,5029.0,198.4532,198.5575,198.4532,198.5101,5029.0
2020-10-16 13:20:00,209.32,209.54,209.29,209.5,3092.0,198.4437,198.6523,198.4153,198.6144,3092.0
2020-10-16 13:25:00,209.5,209.55,209.33,209.33,1200.0,198.6144,198.6618,198.4532,198.4532,1200.0
2020-10-16 13:30:00,209.33,209.38,209.14,209.23,4358.0,198.4532,198.5006,198.2731,198.3584,4358.0
2020-10-16 13:35:00,209.3,209.48,209.2,209.33,2322.0,198.4248,198.5954,198.33,198.4532,2322.0
2020-10-16 13:40:00,209.31,209.44,209.31,209.41,1034.0,198.4343,198.5575,198.4343,198.5291,1034.0
2020-10-16 13:45:00,209.28,209.68,209.19,209.68,1700.0,198.4058,198.785,198.3205,198.785,1700.0
2020-10-16 13:50:00,209.73,209.8,209.6,209.66,3089.0,198.8324,198.8988,198.7092,198.7661,3089.0
2020-10-16 13:55:00,209.66,209.66,209.45,209.45,2165.0,198.7661,198.7661,198.567,198.567,2165.0
2020-10-16 14:00:00,209.48,209.7,209.35,209.48,4121.0,198.5954,198.804,198.4722,198.5954,4121.0
2020-10-16 14:05:00,209.53,209.98,209.53,209.95,2102.0,198.6428,199.0694,198.6428,199.041,2102.0
2020-10-16 14:10:00,209.89,210.13,209.88,209.94,4405.0,198.9841,199.2117,198.9746,199.0315,4405.0
2020-10-16 14:15:00,210.04,210.1,209.85,209.97,3600.0,199.1263,199.1832,198.9462,199.06,3600.0
2020-10-16 14:20:00,210.0,210.07,209.74,209.74,2907.0,199.0884,199.1548,198.8419,198.8419,2907.0
2020-10-16 14:25:00,209.83,210.04,209.83,209.92,1745.0,198.9272,199.1263,198.9272,199.0126,1745.0
2020-10-16 14:30:00,209.84,210.23,209.83,210.08,4798.0,198.9367,199.3065,198.9272,199.1643,4798.0
2020-10-16 14:35:00,210.09,210.29,210.08,210.19,2928.0,199.1737,199.3633,199.1643,199.2685,2928.0
2020-10-16 14:40:00,210.17,210.21,210.06,210.15,2261.0,199.2496,199.2875,199.1453,199.2306,2261.0
2020-10-16 14:45:00,210.15,210.24,209.97,210.09,8175.0,199.2306,199.3159,199.06,199.1737,8175.0
2020-10-16 14:50:00,210.15,210.32,210.04,210.21,2527.0,199.2306,199.3918,199.1263,199.2875,2527.0
2020-10-16 14:55:00,210.32,210.32,209.9,209.92,4669.0,199.3918,199.3918,198.9936,199.0126,4669.0
2020-10-16 15:00:00,209.95,210.01,209.46,209.58,5059.0,199.041,199.0979,198.5765,198.6902,5059.0
2020-10-16 15:05:00,209.64,209.79,209.59,209.67,2963.0,198.7471,198.8893,198.6997,198.7756,2963.0
2020-10-16 15:10:00,209.67,209.67,209.33,209.35,2707.0,198.7756,198.7756,198.4532,198.4722,2707.0
2020-10-16 15:15:00,209.29,209.52,209.29,209.34,4936.0,198.4153,198.6333,198.4153,198.4627,4936.0
2020-10-16 15:20:00,209.38,209.42,209.11,209.19,4445.0,198.5006,198.5385,198.2447,198.3205,4445.0
2020-10-16 15:25:00,209.24,209.29,209.12,209.25,3246.0,198.3679,198.4153,198.2541,198.3774,3246.0
2020-10-16 15:30:00,209.21,209.28,209.02,209.2,5013.0,198.3395,198.4058,198.1593,198.33,5013.0
2020-10-16 15:35:00,209.18,209.34,209.11,209.15,8342.0,198.311,198.4627,198.2447,198.2826,8342.0
2020-10-16 15:40:00,209.11,209.22,209.02,209.16,9749.0,198.2447,198.3489,198.1593,198.2921,9749.0
2020-10-16 15:45:00,209.22,209.32,209.1,209.18,10370.0,198.3489,198.4437,198.2352,198.311,10370.0
2020-10-16 15:50:00,209.25,209.47,208.62,208.63,25440.0,198.3774,198.5859,197.7801,197.7896,25440.0
2020-10-16 15:55:00,208.66,208.8,208.11,208.32,59686.0,197.818,197.9508,197.2966,197.4957,59686.0
2020-10-19 09:30:00,212.34,212.34,209.71,210.64,16811.0,201.3068,201.3068,198.8135,199.6952,16811.0
2020-10-19 09:35:00,210.77,211.76,210.52,211.39,6114.0,199.8184,200.757,199.5814,200.4062,6114.0
2020-10-19 09:40:00,211.45,211.7,210.84,210.84,1802.0,200.4631,200.7001,199.8848,199.8848,1802.0
2020-10-19 09:45:00,210.74,210.84,210.21,210.77,2629.0,199.79,199.8848,199.2875,199.8184,2629.0
2020-10-19 09:50:00,210.77,210.77,209.54,209.54,2700.0,199.8184,199.8184,198.6523,198.6523,2700.0
2020-10-19 09:55:00,209.5,210.13,209.5,210.13,2669.0,198.6144,199.2117,198.6144,199.2117,2669.0
2020-10-19 10:00:00,209.69,210.75,209.65,210.59,4636.0,198.7945,199.7994,198.7566,199.6478,4636.0
2020-10-19 10:05:00,210.81,210.81,210.28,210.28,4470.0,199.8563,199.8563,199.3539,199.3539,4470.0
2020-10-19 10:10:00,210.28,210.33,209.65,209.81,3595.0,199.3539,199.4013,198.7566,198.9083,3595.0
2020-10-19 10:15:00,210.12,210.93,210.12,210.45,3100.0,199.2022,199.9701,199.2022,199.515,3100.0
2020-10-19 10:20:00,210.13,210.79,209.91,210.35,4088.0,199.2117,199.8374,199.0031,199.4202,4088.0
2020-10-19 10:25:00,210.81,211.34,210.51,211.31,2427.0,199.8563,200.3588,199.5719,200.3303,2427.0
2020-10-19 10:30:00,211.08,211.22,210.39,210.39,2889.0,200.1123,200.245,199.4581,199.4581,2889.0
2020-10-19 10:35:00,210.04,210.04,209.25,209.56,6446.0,199.1263,199.1263,198.3774,198.6713,6446.0
2020-10-19 10:40:00,209.65,209.98,209.19,209.22,4168.0,198.7566,199.0694,198.3205,198.3489,4168.0
2020-10-19 10:45:00,209.01,209.49,209.01,209.31,2400.0,198.1498,198.6049,198.1498,198.4343,2400.0
2020-10-19 10:50:00,209.39,209.6,209.11,209.22,6280.0,198.5101,198.7092,198.2447,198.3489,6280.0
2020-10-19 10:55:00,209.12,209.27,208.95,209.05,3600.0,198.2541,198.3963,198.093,198.1878,3600.0
2020-10-19 11:00:00,209.15,209.36,208.99,209.15,3401.0,198.2826,198.4817,198.1309,198.2826,3401.0
2020-10-19 11:05:00,209.09,209.41,209.01,209.13,3721.0,198.2257,198.5291,198.1498,198.2636,3721.0
2020-10-19 11:10:00,209.28,209.28,209.1,209.13,1100.0,198.4058,198.4058,198.2352,198.2636,1100.0
2020-10-19 11:15:00,209.01,209.07,208.71,208.72,4011.0,198.1498,198.2067,197.8654,197.8749,4011.0
2020-10-19 11:20:00,208.42,208.55,207.84,207.88,4678.0,197.5905,197.7137,197.0406,197.0786,4678.0
2020-10-19 11:25:00,207.89,208.37,207.87,208.37,1957.0,197.088,197.5431,197.0691,197.5431,1957.0
2020-10-19 11:30:00,208.47,208.47,208.07,208.08,610.0,197.6379,197.6379,197.2587,197.2682,610.0
2020-10-19 11:35:00,208.33,208.62,208.33,208.42,3223.0,197.5052,197.7801,197.5052,197.5905,3223.0
2020-10-19 11:40:00,208.53,208.65,208.41,208.41,1523.0,197.6948,197.8086,197.581,197.581,1523.0
2020-10-19 11:45:00,208.47,208.47,208.1,208.1,1849.0,197.6379,197.6379,197.2871,197.2871,1849.0
2020-10-19 11:50:00,208.16,208.16,208.0,208.01,1500.0,197.344,197.344,197.1923,197.2018,1500.0
2020-10-19 11:55:00,207.98,207.98,207.56,207.81,3416.0,197.1734,197.1734,196.7752,197.0122,3416.0
2020-10-19 12:00:00,207.87,208.07,207.55,208.07,2100.0,197.0691,197.2587,196.7657,197.2587,2100.0
2020-10-19 12:05:00,207.97,208.19,207.69,208.19,1600.0,197.1639,197.3725,196.8984,197.3725,1600.0
2020-10-19 12:10:00,207.98,207.98,207.42,207.55,3607.0,197.1734,197.1734,196.6425,196.7657,3607.0
2020-10-19 12:15:00,207.47,207.8,207.37,207.65,8306.0,196.6899,197.0027,196.5951,196.8605,8306.0
2020-10-19 12:20:00,207.54,207.54,207.1,207.25,4447.0,196.7562,196.7562,196.3391,196.4813,4447.0
2020-10-19 12:25:00,207.24,207.53,207.01,207.45,3131.0,196.4718,196.7467,196.2538,196.6709,3131.0
2020-10-19 12:30:00,207.34,207.74,207.34,207.58,2862.0,196.5666,196.9458,196.5666,196.7942,2862.0
2020-10-19 12:35:00,207.62,207.78,207.53,207.71,1994.0,196.8321,196.9838,196.7467,196.9174,1994.0
2020-10-19 12:40:00,207.72,207.82,207.68,207.71,1542.0,196.9269,197.0217,196.889,196.9174,1542.0
2020-10-19 12:45:00,207.65,207.68,207.4,207.57,3858.0,196.8605,196.889,196.6235,196.7847,3858.0
2020-10-19 12:50:00,207.47,207.68,207.29,207.36,5100.0,196.6899,196.889,196.5192,196.5856,5100.0
2020-10-19 12:55:00,207.33,207.58,207.3,207.32,3300.0,196.5571,196.7942,196.5287,196.5477,3300.0
2020-10-19 13:00:00,207.38,207.63,207.15,207.26,2900.0,196.6045,196.8416,196.3865,196.4908,2900.0
2020-10-19 13:05:00,207.14,207.34,207.03,207.15,2196.0,196.377,196.5666,196.2727,196.3865,2196.0
2020-10-19 13:10:00,207.27,207.5,207.23,207.5,3939.0,196.5003,196.7183,196.4623,196.7183,3939.0
2020-10-19 13:15:00,207.57,207.57,207.34,207.34,1442.0,196.7847,196.7847,196.5666,196.5666,1442.0
2020-10-19 13:20:00,207.42,207.54,207.39,207.39,1000.0,196.6425,196.7562,196.614,196.614,1000.0
2020-10-19 13:25:00,207.24,207.34,207.13,207.32,1513.0,196.4718,196.5666,196.3675,196.5477,1513.0
2020-10-19 13:30:00,207.3,207.35,207.17,207.32,3631.0,196.5287,196.5761,196.4055,196.5477,3631.0
2020-10-19 13:35:00,207.39,207.5,207.38,207.4,1397.0,196.614,196.7183,196.6045,196.6235,1397.0
2020-10-19 13:40:00,207.4,207.4,206.96,207.06,2962.0,196.6235,196.6235,196.2064,196.3012,2962.0
2020-10-19 13:45:00,206.93,207.15,206.71,207.14,1861.0,196.1779,196.3865,195.9694,196.377,1861.0
2020-10-19 13:50:00,207.31,207.37,207.12,207.18,2460.0,196.5382,196.5951,196.3581,196.4149,2460.0
2020-10-19 13:55:00,207.31,207.85,207.31,207.85,900.0,196.5382,197.0501,196.5382,197.0501,900.0
2020-10-19 14:00:00,207.32,207.32,207.16,207.16,301.0,196.5477,196.5477,196.396,196.396,301.0
2020-10-19 14:05:00,207.24,207.52,207.15,207.52,1100.0,196.4718,196.7373,196.3865,196.7373,1100.0
2020-10-19 14:10:00,207.29,207.48,207.27,207.46,1100.0,196.5192,196.6993,196.5003,196.6804,1100.0
2020-10-19 14:15:00,207.46,207.73,207.46,207.56,1411.0,196.6804,196.9364,196.6804,196.7752,1411.0
2020-10-19 14:20:00,207.62,207.85,207.53,207.75,2649.0,196.8321,197.0501,196.7467,196.9553,2649.0
2020-10-19 14:25:00,207.81,208.07,207.81,207.99,6438.0,197.0122,197.2587,197.0122,197.1828,6438.0
2020-10-19 14:30:00,207.95,208.0,207.47,207.62,13835.0,197.1449,197.1923,196.6899,196.8321,13835.0
2020-10-19 14:35:00,207.58,207.58,207.25,207.31,2041.0,196.7942,196.7942,196.4813,196.5382,2041.0
2020-10-19 14:40:00,207.45,207.46,206.93,206.93,3500.0,196.6709,196.6804,196.1779,196.1779,3500.0
2020-10-19 14:45:00,206.84,206.92,206.57,206.58,4094.0,196.0926,196.1684,195.8366,195.8461,4094.0
2020-10-19 14:50:00,206.58,206.74,206.35,206.7,3039.0,195.8461,195.9978,195.6281,195.9599,3039.0
2020-10-19 14:55:00,206.7,206.88,206.32,206.52,2600.0,195.9599,196.1305,195.5996,195.7892,2600.0
2020-10-19 15:00:00,206.41,206.53,206.08,206.48,5944.0,195.6849,195.7987,195.3721,195.7513,5944.0
2020-10-19 15:05:00,206.42,206.49,206.0,206.49,8195.0,195.6944,195.7608,195.2962,195.7608,8195.0
2020-10-19 15:10:00,206.45,207.04,206.33,206.97,7415.0,195.7229,196.2822,195.6091,196.2158,7415.0
2020-10-19 15:15:00,206.89,206.96,206.64,206.68,7511.0,196.14,196.2064,195.903,195.9409,7511.0
2020-10-19 15:20:00,206.64,207.05,206.64,206.86,9753.0,195.903,196.2917,195.903,196.1116,9753.0
2020-10-19 15:25:00,206.78,207.35,206.77,207.35,6823.0,196.0357,196.5761,196.0262,196.5761,6823.0
2020-10-19 15:30:00,207.41,207.73,207.31,207.5,6792.0,196.633,196.9364,196.5382,196.7183,6792.0
2020-10-19 15:35:00,207.5,207.87,207.5,207.83,5700.0,196.7183,197.0691,196.7183,197.0312,5700.0
2020-10-19 15:40:00,207.74,207.74,207.5,207.5,6057.0,196.9458,196.9458,196.7183,196.7183,6057.0
2020-10-19 15:45:00,207.55,207.76,207.5,207.63,16753.0,196.7657,196.9648,196.7183,196.8416,16753.0
2020-10-19 15:50:00,207.5,207.5,206.37,206.43,18656.0,196.7183,196.7183,195.647,195.7039,18656.0
2020-10-19 15:55:00,206.39,207.05,206.14,207.03,35431.0,195.666,196.2917,195.429,196.2727,35431.0
2020-10-20 09:30:00,208.4,209.3,208.14,208.56,15260.0,197.5715,198.4248,197.3251,197.7232,15260.0
2020-10-20 09:35:00,208.93,209.3,207.79,207.8,3434.0,198.074,198.4248,196.9932,197.0027,3434.0
2020-10-20 09:40:00,208.23,208.95,208.23,208.29,9129.0,197.4104,198.093,197.4104,197.4673,9129.0
2020-10-20 09:45:00,208.55,208.85,208.17,208.35,3191.0,197.7137,197.9982,197.3535,197.5241,3191.0
2020-10-20 09:50:00,208.21,208.74,208.09,208.17,2557.0,197.3914,197.8939,197.2777,197.3535,2557.0
2020-10-20 09:55:00,208.11,208.6,208.11,208.59,1120.0,197.2966,197.7612,197.2966,197.7517,1120.0
2020-10-20 10:00:00,208.43,208.43,208.04,208.25,2542.0,197.6,197.6,197.2302,197.4293,2542.0
2020-10-20 10:05:00,208.5,208.75,208.47,208.54,9180.0,197.6663,197.9034,197.6379,197.7043,9180.0
2020-10-20 10:10:00,208.43,208.57,208.13,208.14,4537.0,197.6,197.7327,197.3156,197.3251,4537.0
2020-10-20 10:15:00,208.18,208.85,207.99,208.13,6200.0,197.363,197.9982,197.1828,197.3156,6200.0
2020-10-20 10:20:00,207.96,208.16,207.96,207.98,2400.0,197.1544,197.344,197.1544,197.1734,2400.0
2020-10-20 10:25:00,208.12,208.13,207.8,207.89,4367.0,197.3061,197.3156,197.0027,197.088,4367.0
2020-10-20 10:30:00,208.24,208.56,207.96,208.16,4044.0,197.4199,197.7232,197.1544,197.344,4044.0
2020-10-20 10:35:00,208.19,208.45,208.18,208.28,1100.0,197.3725,197.6189,197.363,197.4578,1100.0
2020-10-20 10:40:00,208.46,208.62,208.02,208.02,5207.0,197.6284,197.7801,197.2113,197.2113,5207.0
2020-10-20 10:45:00,208.13,208.13,207.15,207.41,4300.0,197.3156,197.3156,196.3865,196.633,4300.0
2020-10-20 10:50:00,207.46,207.65,207.3,207.3,3037.0,196.6804,196.8605,196.5287,196.5287,3037.0
2020-10-20 10:55:00,207.15,207.15,206.64,206.78,2811.0,196.3865,196.3865,195.903,196.0357,2811.0
2020-10-20 11:00:00,206.71,206.86,206.3,206.79,4580.0,195.9694,196.1116,195.5807,196.0452,4580.0
2020-10-20 11:05:00,206.59,206.97,206.54,206.69,1664.0,195.8556,196.2158,195.8082,195.9504,1664.0
2020-10-20 11:10:00,206.68,207.18,206.64,207.18,2955.0,195.9409,196.4149,195.903,196.4149,2955.0
2020-10-20 11:15:00,206.81,207.03,206.76,206.76,1400.0,196.0642,196.2727,196.0168,196.0168,1400.0
2020-10-20 11:20:00,206.63,207.1,206.33,207.1,2262.0,195.8935,196.3391,195.6091,196.3391,2262.0
2020-10-20 11:25:00,207.19,207.19,206.73,207.02,1300.0,196.4244,196.4244,195.9883,196.2632,1300.0
2020-10-20 11:30:00,207.08,207.15,206.71,206.94,6080.0,196.3201,196.3865,195.9694,196.1874,6080.0
2020-10-20 11:35:00,206.81,206.82,206.47,206.52,1862.0,196.0642,196.0736,195.7418,195.7892,1862.0
2020-10-20 11:40:00,206.63,206.63,206.17,206.34,3303.0,195.8935,195.8935,195.4574,195.6186,3303.0
2020-10-20 11:45:00,206.47,206.67,206.47,206.61,800.0,195.7418,195.9314,195.7418,195.8746,800.0
2020-10-20 11:50:00,206.61,206.63,206.37,206.51,2006.0,195.8746,195.8935,195.647,195.7797,2006.0
2020-10-20 11:55:00,206.49,206.76,206.39,206.76,1500.0,195.7608,196.0168,195.666,196.0168,1500.0
2020-10-20 12:00:00,206.75,207.0,206.62,206.97,2427.0,196.0073,196.2443,195.884,196.2158,2427.0
2020-10-20 12:05:00,206.92,206.92,206.76,206.76,1000.0,196.1684,196.1684,196.0168,196.0168,1000.0
2020-10-20 12:10:00,206.8,206.84,206.57,206.69,1528.0,196.0547,196.0926,195.8366,195.9504,1528.0
2020-10-20 12:15:00,206.62,206.92,206.56,206.56,3101.0,195.884,196.1684,195.8271,195.8271,3101.0
2020-10-20 12:20:00,206.59,206.74,206.42,206.67,2000.0,195.8556,195.9978,195.6944,195.9314,2000.0
2020-10-20 12:25:00,206.53,206.62,206.52,206.52,830.0,195.7987,195.884,195.7892,195.7892,830.0
2020-10-20 12:30:00,206.52,207.17,206.3,207.15,3049.0,195.7892,196.4055,195.5807,196.3865,3049.0
2020-10-20 12:35:00,207.2,207.2,206.74,206.83,2100.0,196.4339,196.4339,195.9978,196.0831,2100.0
2020-10-20 12:40:00,206.97,207.05,206.71,207.03,2900.0,196.2158,196.2917,195.9694,196.2727,2900.0
2020-10-20 12:45:00,207.11,207.15,206.86,206.94,1900.0,196.3486,196.3865,196.1116,196.1874,1900.0
2020-10-20 12:50:00,206.91,207.0,206.74,206.74,3610.0,196.159,196.2443,195.9978,195.9978,3610.0
2020-10-20 12:55:00,206.61,206.95,206.61,206.87,3206.0,195.8746,196.1969,195.8746,196.121,3206.0
2020-10-20 13:00:00,206.93,207.16,206.88,207.16,1400.0,196.1779,196.396,196.1305,196.396,1400.0
2020-10-20 13:05:00,207.13,207.51,207.05,207.4,3431.0,196.3675,196.7278,196.2917,196.6235,3431.0
2020-10-20 13:10:00,207.41,207.66,207.19,207.65,5227.0,196.633,196.87,196.4244,196.8605,5227.0
2020-10-20 13:15:00,207.55,207.82,207.52,207.71,7427.0,196.7657,197.0217,196.7373,196.9174,7427.0
2020-10-20 13:20:00,207.69,208.29,207.61,208.03,3472.0,196.8984,197.4673,196.8226,197.2208,3472.0
2020-10-20 13:25:00,208.03,208.03,207.9,207.92,3700.0,197.2208,197.2208,197.0975,197.1165,3700.0
2020-10-20 13:30:00,207.88,207.96,207.68,207.8,500.0,197.0786,197.1544,196.889,197.0027,500.0
2020-10-20 13:35:00,207.86,208.02,207.78,207.9,2571.0,197.0596,197.2113,196.9838,197.0975,2571.0
2020-10-20 13:40:00,207.75,207.83,207.59,207.83,4716.0,196.9553,197.0312,196.8036,197.0312,4716.0
2020-10-20 13:45:00,207.75,208.18,207.75,208.03,1153.0,196.9553,197.363,196.9553,197.2208,1153.0
2020-10-20 13:50:00,208.12,208.19,207.74,207.76,1900.0,197.3061,197.3725,196.9458,196.9648,1900.0
2020-10-20 13:55:00,207.68,207.9,207.53,207.81,10453.0,196.889,197.0975,196.7467,197.0122,10453.0
2020-10-20 14:00:00,207.83,208.01,207.75,207.79,4169.0,197.0312,197.2018,196.9553,196.9932,4169.0
2020-10-20 14:05:00,207.55,207.65,207.49,207.49,2145.0,196.7657,196.8605,196.7088,196.7088,2145.0
2020-10-20 14:10:00,207.65,207.83,207.62,207.75,4948.0,196.8605,197.0312,196.8321,196.9553,4948.0
2020-10-20 14:15:00,207.74,207.83,207.61,207.83,4078.0,196.9458,197.0312,196.8226,197.0312,4078.0
2020-10-20 14:20:00,207.68,207.68,207.3,207.31,2812.0,196.889,196.889,196.5287,196.5382,2812.0
2020-10-20 14:25:00,207.27,207.44,207.25,207.31,1700.0,196.5003,196.6614,196.4813,196.5382,1700.0
2020-10-20 14:30:00,207.22,207.31,207.08,207.22,2303.0,196.4529,196.5382,196.3201,196.4529,2303.0
2020-10-20 14:35:00,207.13,207.21,207.0,207.2,1125.0,196.3675,196.4434,196.2443,196.4339,1125.0
2020-10-20 14:40:00,207.15,207.39,207.15,207.23,1900.0,196.3865,196.614,196.3865,196.4623,1900.0
2020-10-20 14:45:00,207.21,207.21,206.8,206.83,2227.0,196.4434,196.4434,196.0547,196.0831,2227.0
2020-10-20 14:50:00,206.74,206.76,206.62,206.66,2100.0,195.9978,196.0168,195.884,195.922,2100.0
2020-10-20 14:55:00,206.66,206.8,206.5,206.5,1207.0,195.922,196.0547,195.7703,195.7703,1207.0
2020-10-20 15:00:00,206.62,206.93,206.62,206.93,1300.0,195.884,196.1779,195.884,196.1779,1300.0
2020-10-20 15:05:00,207.05,207.05,205.56,205.76,5303.0,196.2917,196.2917,194.8791,195.0687,5303.0
2020-10-20 15:10:00,205.56,205.82,205.06,205.66,7586.0,194.8791,195.1256,194.4051,194.9739,7586.0
2020-10-20 15:15:00,205.63,205.7,205.08,205.59,6984.0,194.9455,195.0118,194.424,194.9076,6984.0
2020-10-20 15:20:00,205.64,205.66,205.27,205.66,2009.0,194.955,194.9739,194.6042,194.9739,2009.0
2020-10-20 15:25:00,205.59,205.91,205.53,205.91,4126.0,194.9076,195.2109,194.8507,195.2109,4126.0
2020-10-20 15:30:00,205.87,206.12,205.69,205.95,8486.0,195.173,195.41,195.0024,195.2488,8486.0
2020-10-20 15:35:00,206.01,206.11,205.58,205.93,7021.0,195.3057,195.4005,194.8981,195.2299,7021.0
2020-10-20 15:40:00,206.04,206.77,206.04,206.69,5826.0,195.3342,196.0262,195.3342,195.9504,5826.0
2020-10-20 15:45:00,206.69,206.79,206.14,206.14,9593.0,195.9504,196.0452,195.429,195.429,9593.0
2020-10-20 15:50:00,206.06,206.8,206.06,206.39,11682.0,195.3531,196.0547,195.3531,195.666,11682.0
2020-10-20 15:55:00,206.39,206.48,205.71,205.78,19145.0,195.666,195.7513,195.0213,195.0877,19145.0
2020-10-21 09:30:00,205.98,207.26,205.63,207.18,17493.0,195.2773,196.4908,194.9455,196.4149,17493.0
2020-10-21 09:35:00,207.19,207.19,206.53,206.75,5550.0,196.4244,196.4244,195.7987,196.0073,5550.0
2020-10-21 09:40:00,206.97,206.97,206.4,206.7,2100.0,196.2158,196.2158,195.6755,195.9599,2100.0
2020-10-21 09:45:00,206.88,206.95,206.77,206.77,5000.0,196.1305,196.1969,196.0262,196.0262,5000.0
2020-10-21 09:50:00,206.88,208.67,206.87,208.4,6961.0,196.1305,197.8275,196.121,197.5715,6961.0
2020-10-21 09:55:00,208.32,208.44,208.0,208.4,2700.0,197.4957,197.6095,197.1923,197.5715,2700.0
2020-10-21 10:00:00,208.14,208.39,207.69,208.11,1690.0,197.3251,197.5621,196.8984,197.2966,1690.0
2020-10-21 10:05:00,208.15,208.15,208.03,208.06,890.0,197.3345,197.3345,197.2208,197.2492,890.0
2020-10-21 10:10:00,208.15,208.41,208.12,208.32,1606.0,197.3345,197.581,197.3061,197.4957,1606.0
2020-10-21 10:15:00,208.69,208.71,208.36,208.49,3362.0,197.8465,197.8654,197.5336,197.6569,3362.0
2020-10-21 10:20:00,208.53,208.86,208.49,208.5,4128.0,197.6948,198.0076,197.6569,197.6663,4128.0
2020-10-21 10:25:00,208.5,208.5,208.04,208.14,1600.0,197.6663,197.6663,197.2302,197.3251,1600.0
2020-10-21 10:30:00,208.28,208.56,208.14,208.36,6593.0,197.4578,197.7232,197.3251,197.5336,6593.0
2020-10-21 10:35:00,208.36,208.4,208.17,208.27,1515.0,197.5336,197.5715,197.3535,197.4483,1515.0
2020-10-21 10:40:00,208.41,208.71,208.41,208.48,2404.0,197.581,197.8654,197.581,197.6474,2404.0
2020-10-21 10:45:00,208.48,208.48,207.66,207.66,1600.0,197.6474,197.6474,196.87,196.87,1600.0
2020-10-21 10:50:00,207.69,207.69,207.43,207.66,2128.0,196.8984,196.8984,196.6519,196.87,2128.0
2020-10-21 10:55:00,207.61,207.68,206.88,206.88,2100.0,196.8226,196.889,196.1305,196.1305,2100.0
2020-10-21 11:00:00,206.83,207.3,206.83,207.13,1127.0,196.0831,196.5287,196.0831,196.3675,1127.0
2020-10-21 11:05:00,207.17,207.47,207.17,207.39,507.0,196.4055,196.6899,196.4055,196.614,507.0
2020-10-21 11:10:00,207.3,207.3,207.09,207.09,417.0,196.5287,196.5287,196.3296,196.3296,417.0
2020-10-21 11:15:00,207.05,207.05,206.54,206.54,3519.0,196.2917,196.2917,195.8082,195.8082,3519.0
2020-10-21 11:20:00,206.39,206.44,206.08,206.23,1451.0,195.666,195.7134,195.3721,195.5143,1451.0
2020-10-21 11:25:00,206.07,206.81,206.07,206.81,900.0,195.3626,196.0642,195.3626,196.0642,900.0
2020-10-21 11:30:00,206.64,206.97,206.62,206.87,1400.0,195.903,196.2158,195.884,196.121,1400.0
2020-10-21 11:35:00,206.96,207.37,206.96,207.37,2648.0,196.2064,196.5951,196.2064,196.5951,2648.0
2020-10-21 11:40:00,207.51,207.65,207.47,207.56,865.0,196.7278,196.8605,196.6899,196.7752,865.0
2020-10-21 11:45:00,207.45,208.02,207.45,207.92,2246.0,196.6709,197.2113,196.6709,197.1165,2246.0
2020-10-21 11:50:00,207.92,208.03,207.82,207.99,2000.0,197.1165,197.2208,197.0217,197.1828,2000.0
2020-10-21 11:55:00,207.79,207.87,207.11,207.2,1500.0,196.9932,197.0691,196.3486,196.4339,1500.0
2020-10-21 12:00:00,207.19,207.49,207.19,207.39,2719.0,196.4244,196.7088,196.4244,196.614,2719.0
2020-10-21 12:05:00,207.27,207.31,207.07,207.31,2955.0,196.5003,196.5382,196.3106,196.5382,2955.0
2020-10-21 12:10:00,207.13,207.4,206.6,207.4,6958.0,196.3675,196.6235,195.8651,196.6235,6958.0
2020-10-21 12:15:00,207.18,207.54,207.12,207.12,1500.0,196.4149,196.7562,196.3581,196.3581,1500.0
2020-10-21 12:20:00,207.12,208.16,207.12,208.09,3200.0,196.3581,197.344,196.3581,197.2777,3200.0
2020-10-21 12:25:00,207.99,208.0,207.43,207.7,6005.0,197.1828,197.1923,196.6519,196.9079,6005.0
2020-10-21 12:30:00,207.7,207.73,206.65,206.98,2395.0,196.9079,196.9364,195.9125,196.2253,2395.0
2020-10-21 12:35:00,206.75,206.92,206.45,206.83,1883.0,196.0073,196.1684,195.7229,196.0831,1883.0
2020-10-21 12:40:00,206.8,206.92,206.44,206.44,900.0,196.0547,196.1684,195.7134,195.7134,900.0
2020-10-21 12:45:00,206.66,206.68,206.19,206.35,853.0,195.922,195.9409,195.4764,195.6281,853.0
2020-10-21 12:50:00,206.35,206.59,206.19,206.25,2002.0,195.6281,195.8556,195.4764,195.5333,2002.0
2020-10-21 12:55:00,206.32,206.46,206.09,206.28,2850.0,195.5996,195.7323,195.3816,195.5617,2850.0
2020-10-21 13:00:00,206.33,206.55,206.29,206.53,2800.0,195.6091,195.8177,195.5712,195.7987,2800.0
2020-10-21 13:05:00,206.54,206.93,206.54,206.82,2217.0,195.8082,196.1779,195.8082,196.0736,2217.0
2020-10-21 13:10:00,206.7,207.08,206.64,207.08,1806.0,195.9599,196.3201,195.903,196.3201,1806.0
2020-10-21 13:15:00,207.15,207.43,207.14,207.43,3500.0,196.3865,196.6519,196.377,196.6519,3500.0
2020-10-21 13:20:00,207.28,207.52,207.28,207.45,982.0,196.5097,196.7373,196.5097,196.6709,982.0
2020-10-21 13:25:00,207.33,207.34,207.25,207.3,2746.0,196.5571,196.5666,196.4813,196.5287,2746.0
2020-10-21 13:30:00,207.54,207.72,207.47,207.54,3863.0,196.7562,196.9269,196.6899,196.7562,3863.0
2020-10-21 13:35:00,207.55,207.93,207.55,207.8,11778.0,196.7657,197.126,196.7657,197.0027,11778.0
2020-10-21 13:40:00,207.68,207.97,207.65,207.97,18600.0,196.889,197.1639,196.8605,197.1639,18600.0
2020-10-21 13:45:00,208.03,208.14,207.73,207.73,5220.0,197.2208,197.3251,196.9364,196.9364,5220.0
2020-10-21 13:50:00,207.95,208.12,207.73,207.73,8025.0,197.1449,197.3061,196.9364,196.9364,8025.0
2020-10-21 13:55:00,207.63,207.82,207.38,207.43,3800.0,196.8416,197.0217,196.6045,196.6519,3800.0
2020-10-21 14:00:00,207.4,207.91,207.35,207.72,4000.0,196.6235,197.107,196.5761,196.9269,4000.0
2020-10-21 14:05:00,207.65,207.86,207.64,207.84,1500.0,196.8605,197.0596,196.851,197.0406,1500.0
2020-10-21 14:10:00,207.73,207.84,207.6,207.82,2700.0,196.9364,197.0406,196.8131,197.0217,2700.0
2020-10-21 14:15:00,207.66,207.72,207.44,207.45,1100.0,196.87,196.9269,196.6614,196.6709,1100.0
2020-10-21 14:20:00,207.5,207.5,207.22,207.42,1400.0,196.7183,196.7183,196.4529,196.6425,1400.0
2020-10-21 14:25:00,207.45,207.87,207.45,207.86,4350.0,196.6709,197.0691,196.6709,197.0596,4350.0
2020-10-21 14:30:00,207.83,208.25,207.82,208.09,11500.0,197.0312,197.4293,197.0217,197.2777,11500.0
2020-10-21 14:35:00,208.17,208.25,208.0,208.12,4206.0,197.3535,197.4293,197.1923,197.3061,4206.0
2020-10-21 14:40:00,208.11,208.32,208.04,208.32,2243.0,197.2966,197.4957,197.2302,197.4957,2243.0
2020-10-21 14:45:00,208.47,208.49,208.16,208.22,1805.0,197.6379,197.6569,197.344,197.4009,1805.0
2020-10-21 14:50:00,208.22,208.22,208.01,208.02,2703.0,197.4009,197.4009,197.2018,197.2113,2703.0
2020-10-21 14:55:00,207.96,208.3,207.95,208.24,1101.0,197.1544,197.4767,197.1449,197.4199,1101.0
2020-10-21 15:00:00,208.23,208.27,207.84,207.84,2000.0,197.4104,197.4483,197.0406,197.0406,2000.0
2020-10-21 15:05:00,207.89,207.97,207.52,207.61,1800.0,197.088,197.1639,196.7373,196.8226,1800.0
2020-10-21 15:10:00,207.58,207.79,207.43,207.59,4200.0,196.7942,196.9932,196.6519,196.8036,4200.0
2020-10-21 15:15:00,207.63,207.63,207.37,207.53,2600.0,196.8416,196.8416,196.5951,196.7467,2600.0
2020-10-21 15:20:00,207.63,207.77,207.51,207.57,2700.0,196.8416,196.9743,196.7278,196.7847,2700.0
2020-10-21 15:25:00,207.64,207.88,207.43,207.6,10226.0,196.851,197.0786,196.6519,196.8131,10226.0
2020-10-21 15:30:00,207.48,207.63,207.03,207.03,9591.0,196.6993,196.8416,196.2727,196.2727,9591.0
2020-10-21 15:35:00,207.34,207.34,207.04,207.04,4837.0,196.5666,196.5666,196.2822,196.2822,4837.0
2020-10-21 15:40:00,207.09,207.23,206.66,206.71,7142.0,196.3296,196.4623,195.922,195.9694,7142.0
2020-10-21 15:45:00,206.69,206.69,206.08,206.22,8503.0,195.9504,195.9504,195.3721,195.5048,8503.0
2020-10-21 15:50:00,206.22,206.53,206.0,206.34,12955.0,195.5048,195.7987,195.2962,195.6186,12955.0
2020-10-21 15:55:00,206.36,206.6,206.13,206.13,21731.0,195.6375,195.8651,195.4195,195.4195,21731.0
2020-10-22 09:30:00,205.3,205.95,203.91,204.17,13051.0,194.6326,195.2488,193.3148,193.5613,13051.0
2020-10-22 09:35:00,204.08,204.67,202.47,202.91,7394.0,193.476,194.0354,191.9497,192.3668,7394.0
2020-10-22 09:40:00,202.96,203.59,202.49,202.74,15146.0,192.4142,193.0115,191.9686,192.2056,15146.0
2020-10-22 09:45:00,202.99,202.99,202.25,202.63,8072.0,192.4426,192.4426,191.7411,192.1014,8072.0
2020-10-22 09:50:00,202.78,203.93,202.78,203.73,6653.0,192.2436,193.3338,192.2436,193.1442,6653.0
2020-10-22 09:55:00,203.75,204.39,203.75,204.15,7107.0,193.1632,193.7699,193.1632,193.5424,7107.0
2020-10-22 10:00:00,204.15,204.15,203.25,203.39,5300.0,193.5424,193.5424,192.6891,192.8219,5300.0
2020-10-22 10:05:00,203.23,204.0,203.12,203.82,8805.0,192.6702,193.4002,192.5659,193.2295,8805.0
2020-10-22 10:10:00,203.96,204.13,203.81,204.1,3179.0,193.3622,193.5234,193.22,193.495,3179.0
2020-10-22 10:15:00,203.96,204.03,203.81,203.81,4347.0,193.3622,193.4286,193.22,193.22,4347.0
2020-10-22 10:20:00,203.82,203.82,203.24,203.25,10221.0,193.2295,193.2295,192.6797,192.6891,10221.0
2020-10-22 10:25:00,202.95,203.55,202.75,203.31,2522.0,192.4047,192.9735,192.2151,192.746,2522.0
2020-10-22 10:30:00,203.29,203.29,201.81,202.15,7052.0,192.7271,192.7271,191.324,191.6463,7052.0
2020-10-22 10:35:00,202.03,202.69,202.0,202.0,3294.0,191.5325,192.1582,191.5041,191.5041,3294.0
2020-10-22 10:40:00,201.69,202.09,201.58,201.86,5309.0,191.2102,191.5894,191.1059,191.3714,5309.0
2020-10-22 10:45:00,201.9,202.28,201.88,202.17,3210.0,191.4093,191.7695,191.3903,191.6653,3210.0
2020-10-22 10:50:00,202.18,202.59,201.52,201.89,3300.0,191.6747,192.0634,191.049,191.3998,3300.0
2020-10-22 10:55:00,201.92,202.5,201.89,202.43,2354.0,191.4282,191.9781,191.3998,191.9117,2354.0
2020-10-22 11:00:00,202.05,202.8,202.05,202.8,4320.0,191.5515,192.2625,191.5515,192.2625,4320.0
2020-10-22 11:05:00,202.66,202.66,201.93,201.93,3580.0,192.1298,192.1298,191.4377,191.4377,3580.0
2020-10-22 11:10:00,201.84,202.55,201.78,202.55,3581.0,191.3524,192.0255,191.2955,192.0255,3581.0
2020-10-22 11:15:00,202.69,202.86,202.3,202.56,2700.0,192.1582,192.3194,191.7885,192.035,2700.0
2020-10-22 11:20:00,202.46,202.97,202.37,202.86,5678.0,191.9402,192.4237,191.8549,192.3194,5678.0
2020-10-22 11:25:00,202.74,202.81,202.11,202.78,12939.0,192.2056,192.272,191.6084,192.2436,12939.0
2020-10-22 11:30:00,202.78,202.97,202.53,202.53,3800.0,192.2436,192.4237,192.0065,192.0065,3800.0
2020-10-22 11:35:00,202.42,202.7,202.23,202.6,8376.0,191.9023,192.1677,191.7221,192.0729,8376.0
2020-10-22 11:40:00,202.61,203.0,202.3,202.75,1631.0,192.0824,192.4521,191.7885,192.2151,1631.0
2020-10-22 11:45:00,202.75,203.07,202.68,202.95,2700.0,192.2151,192.5185,192.1488,192.4047,2700.0
2020-10-22 11:50:00,202.93,203.17,202.8,202.8,3707.0,192.3858,192.6133,192.2625,192.2625,3707.0
2020-10-22 11:55:00,202.84,202.84,202.15,202.33,3863.0,192.3004,192.3004,191.6463,191.8169,3863.0
2020-10-22 12:00:00,202.49,202.5,201.79,202.01,2654.0,191.9686,191.9781,191.305,191.5136,2654.0
2020-10-22 12:05:00,202.24,202.66,202.11,202.66,1940.0,191.7316,192.1298,191.6084,192.1298,1940.0
2020-10-22 12:10:00,202.43,202.58,202.43,202.44,1640.0,191.9117,192.0539,191.9117,191.9212,1640.0
2020-10-22 12:15:00,202.74,202.98,202.73,202.88,1388.0,192.2056,192.4332,192.1962,192.3384,1388.0
2020-10-22 12:20:00,202.8,202.84,202.56,202.56,1561.0,192.2625,192.3004,192.035,192.035,1561.0
2020-10-22 12:25:00,202.63,202.63,201.95,202.27,13807.0,192.1014,192.1014,191.4567,191.7601,13807.0
2020-10-22 12:30:00,202.27,202.27,201.89,202.08,3612.0,191.7601,191.7601,191.3998,191.5799,3612.0
2020-10-22 12:35:00,201.95,201.99,201.81,201.96,2000.0,191.4567,191.4946,191.324,191.4662,2000.0
2020-10-22 12:40:00,202.07,202.1,201.82,202.06,2800.0,191.5704,191.5989,191.3334,191.561,2800.0
2020-10-22 12:45:00,202.07,202.23,201.9,202.23,2100.0,191.5704,191.7221,191.4093,191.7221,2100.0
2020-10-22 12:50:00,202.26,202.37,202.14,202.22,2322.0,191.7506,191.8549,191.6368,191.7127,2322.0
2020-10-22 12:55:00,202.16,202.66,202.15,202.61,900.0,191.6558,192.1298,191.6463,192.0824,900.0
2020-10-22 13:00:00,202.51,202.87,202.51,202.72,803.0,191.9876,192.3289,191.9876,192.1867,803.0
2020-10-22 13:05:00,202.85,203.15,202.82,203.15,800.0,192.3099,192.5943,192.2815,192.5943,800.0
2020-10-22 13:10:00,203.54,203.83,203.39,203.83,3001.0,192.9641,193.239,192.8219,193.239,3001.0
2020-10-22 13:15:00,203.86,203.91,203.5,203.5,2304.0,193.2674,193.3148,192.9261,192.9261,2304.0
2020-10-22 13:20:00,203.66,204.03,203.43,204.03,5100.0,193.0778,193.4286,192.8598,193.4286,5100.0
2020-10-22 13:25:00,204.09,204.1,203.94,203.99,3064.0,193.4855,193.495,193.3433,193.3907,3064.0
2020-10-22 13:30:00,204.2,204.33,204.19,204.23,1000.0,193.5898,193.713,193.5803,193.6182,1000.0
2020-10-22 13:35:00,204.35,204.35,204.18,204.31,1361.0,193.732,193.732,193.5708,193.6941,1361.0
2020-10-22 13:40:00,204.27,204.6,203.89,204.31,2600.0,193.6561,193.969,193.2959,193.6941,2600.0
2020-10-22 13:45:00,204.21,204.23,204.14,204.14,1800.0,193.5993,193.6182,193.5329,193.5329,1800.0
2020-10-22 13:50:00,204.35,204.91,204.35,204.7,4060.0,193.732,194.2629,193.732,194.0638,4060.0
2020-10-22 13:55:00,204.81,205.25,204.81,205.17,5206.0,194.1681,194.5852,194.1681,194.5094,5206.0
2020-10-22 14:00:00,205.17,205.2,204.96,204.96,2250.0,194.5094,194.5378,194.3103,194.3103,2250.0
2020-10-22 14:05:00,205.15,205.29,205.05,205.28,4021.0,194.4904,194.6231,194.3956,194.6137,4021.0
2020-10-22 14:10:00,205.23,205.39,205.04,205.26,4679.0,194.5663,194.7179,194.3861,194.5947,4679.0
2020-10-22 14:15:00,205.48,205.78,205.48,205.6,1711.0,194.8033,195.0877,194.8033,194.917,1711.0
2020-10-22 14:20:00,205.53,205.6,205.32,205.54,3539.0,194.8507,194.917,194.6516,194.8601,3539.0
2020-10-22 14:25:00,205.56,205.56,205.27,205.28,900.0,194.8791,194.8791,194.6042,194.6137,900.0
2020-10-22 14:30:00,204.95,205.31,204.77,205.31,4237.0,194.3008,194.6421,194.1302,194.6421,4237.0
2020-10-22 14:35:00,205.35,205.35,205.26,205.3,2300.0,194.68,194.68,194.5947,194.6326,2300.0
2020-10-22 14:40:00,205.15,205.33,205.08,205.09,1222.0,194.4904,194.6611,194.424,194.4335,1222.0
2020-10-22 14:45:00,205.0,205.02,204.79,204.79,900.0,194.3482,194.3672,194.1491,194.1491,900.0
2020-10-22 14:50:00,204.88,205.0,204.7,204.76,1062.0,194.2344,194.3482,194.0638,194.1207,1062.0
2020-10-22 14:55:00,204.78,204.87,204.75,204.77,1000.0,194.1396,194.225,194.1112,194.1302,1000.0
2020-10-22 15:00:00,204.67,204.71,204.42,204.52,7899.0,194.0354,194.0733,193.7983,193.8931,7899.0
2020-10-22 15:05:00,204.52,204.54,204.26,204.31,2569.0,193.8931,193.9121,193.6467,193.6941,2569.0
2020-10-22 15:10:00,204.4,204.4,204.05,204.09,8247.0,193.7794,193.7794,193.4476,193.4855,8247.0
2020-10-22 15:15:00,204.06,204.2,204.05,204.15,3400.0,193.457,193.5898,193.4476,193.5424,3400.0
2020-10-22 15:20:00,204.18,204.4,204.12,204.3,3564.0,193.5708,193.7794,193.5139,193.6846,3564.0
2020-10-22 15:25:00,204.17,204.64,204.16,204.64,6504.0,193.5613,194.0069,193.5519,194.0069,6504.0
2020-10-22 15:30:00,204.81,204.87,204.55,204.59,2532.0,194.1681,194.225,193.9216,193.9595,2532.0
2020-10-22 15:35:00,204.62,204.84,204.49,204.57,5073.0,193.988,194.1965,193.8647,193.9405,5073.0
2020-10-22 15:40:00,204.56,204.78,204.47,204.6,6930.0,193.9311,194.1396,193.8457,193.969,6930.0
2020-10-22 15:45:00,204.65,204.68,204.3,204.33,13930.0,194.0164,194.0448,193.6846,193.713,13930.0
2020-10-22 15:50:00,204.39,204.5,203.74,203.92,20491.0,193.7699,193.8742,193.1537,193.3243,20491.0
2020-10-22 15:55:00,203.89,204.28,203.17,203.45,92226.0,193.2959,193.6656,192.6133,192.8787,92226.0
2020-10-23 09:30:00,205.15,206.49,204.85,205.26,28248.0,194.4904,195.7608,194.206,194.5947,28248.0
2020-10-23 09:35:00,204.98,205.15,204.14,204.72,16943.0,194.3292,194.4904,193.5329,194.0828,16943.0
2020-10-23 09:40:00,205.06,205.06,204.07,204.22,6216.0,194.4051,194.4051,193.4665,193.6087,6216.0
2020-10-23 09:45:00,204.44,204.7,203.82,204.18,6362.0,193.8173,194.0638,193.2295,193.5708,6362.0
2020-10-23 09:50:00,204.18,205.19,204.18,204.73,15500.0,193.5708,194.5283,193.5708,194.0922,15500.0
2020-10-23 09:55:00,204.64,204.92,204.19,204.5,3320.0,194.0069,194.2724,193.5803,193.8742,3320.0
2020-10-23 10:00:00,204.78,205.57,203.92,204.24,29623.0,194.1396,194.8886,193.3243,193.6277,29623.0
2020-10-23 10:05:00,204.24,204.64,204.05,204.64,2965.0,193.6277,194.0069,193.4476,194.0069,2965.0
2020-10-23 10:10:00,204.52,204.72,204.37,204.52,5926.0,193.8931,194.0828,193.7509,193.8931,5926.0
2020-10-23 10:15:00,204.52,204.94,204.52,204.92,1219.0,193.8931,194.2913,193.8931,194.2724,1219.0
2020-10-23 10:20:00,204.92,204.92,204.12,204.12,1102.0,194.2724,194.2724,193.5139,193.5139,1102.0
2020-10-23 10:25:00,204.61,204.72,204.61,204.63,989.0,193.9785,194.0828,193.9785,193.9974,989.0
2020-10-23 10:30:00,204.29,204.61,204.29,204.53,1300.0,193.6751,193.9785,193.6751,193.9026,1300.0
2020-10-23 10:35:00,204.44,204.44,203.96,204.16,4743.0,193.8173,193.8173,193.3622,193.5519,4743.0
2020-10-23 10:40:00,204.11,204.4,203.69,203.69,3662.0,193.5045,193.7794,193.1063,193.1063,3662.0
2020-10-23 10:45:00,203.74,203.74,203.4,203.45,3661.0,193.1537,193.1537,192.8313,192.8787,3661.0
2020-10-23 10:50:00,203.58,203.58,203.23,203.4,3987.0,193.002,193.002,192.6702,192.8313,3987.0
2020-10-23 10:55:00,203.32,203.97,203.11,203.97,4372.0,192.7555,193.3717,192.5564,193.3717,4372.0
2020-10-23 11:00:00,203.97,204.37,203.97,204.28,2300.0,193.3717,193.7509,193.3717,193.6656,2300.0
2020-10-23 11:05:00,204.28,204.28,203.93,204.0,2033.0,193.6656,193.6656,193.3338,193.4002,2033.0
2020-10-23 11:10:00,203.93,204.2,203.74,204.2,2966.0,193.3338,193.5898,193.1537,193.5898,2966.0
2020-10-23 11:15:00,204.2,204.23,203.81,203.81,2800.0,193.5898,193.6182,193.22,193.22,2800.0
2020-10-23 11:20:00,203.82,204.01,203.14,203.37,5020.0,193.2295,193.4096,192.5849,192.8029,5020.0
2020-10-23 11:25:00,203.25,203.25,202.79,203.08,13246.0,192.6891,192.6891,192.253,192.528,13246.0
2020-10-23 11:30:00,203.0,203.27,202.91,202.93,2301.0,192.4521,192.7081,192.3668,192.3858,2301.0
2020-10-23 11:35:00,202.93,202.97,202.46,202.57,10997.0,192.3858,192.4237,191.9402,192.0445,10997.0
2020-10-23 11:40:00,202.55,202.94,202.34,202.42,5500.0,192.0255,192.3952,191.8264,191.9023,5500.0
2020-10-23 11:45:00,202.6,202.6,202.25,202.26,709.0,192.0729,192.0729,191.7411,191.7506,709.0
2020-10-23 11:50:00,202.27,202.43,202.19,202.32,1490.0,191.7601,191.9117,191.6842,191.8075,1490.0
2020-10-23 11:55:00,202.61,202.76,202.58,202.73,3620.0,192.0824,192.2246,192.0539,192.1962,3620.0
2020-10-23 12:00:00,202.6,202.71,202.43,202.68,3214.0,192.0729,192.1772,191.9117,192.1488,3214.0
2020-10-23 12:05:00,202.67,202.83,202.6,202.68,7978.0,192.1393,192.291,192.0729,192.1488,7978.0
2020-10-23 12:10:00,202.7,203.03,202.58,202.67,16344.0,192.1677,192.4806,192.0539,192.1393,16344.0
2020-10-23 12:15:00,202.73,202.9,202.2,202.54,19479.0,192.1962,192.3573,191.6937,192.016,19479.0
2020-10-23 12:20:00,202.51,202.51,202.21,202.36,1700.0,191.9876,191.9876,191.7032,191.8454,1700.0
2020-10-23 12:25:00,202.48,202.6,202.34,202.53,1593.0,191.9591,192.0729,191.8264,192.0065,1593.0
2020-10-23 12:30:00,202.7,202.71,202.49,202.7,10586.0,192.1677,192.1772,191.9686,192.1677,10586.0
2020-10-23 12:35:00,202.66,202.86,202.65,202.79,17747.0,192.1298,192.3194,192.1203,192.253,17747.0
2020-10-23 12:40:00,202.94,203.15,202.94,203.15,1900.0,192.3952,192.5943,192.3952,192.5943,1900.0
2020-10-23 12:45:00,203.28,203.38,203.27,203.33,1901.0,192.7176,192.8124,192.7081,192.765,1901.0
2020-10-23 12:50:00,203.32,203.64,203.19,203.43,5062.0,192.7555,193.0589,192.6323,192.8598,5062.0
2020-10-23 12:55:00,203.55,203.55,203.07,203.29,2938.0,192.9735,192.9735,192.5185,192.7271,2938.0
2020-10-23 13:00:00,203.3,203.81,203.3,203.77,1242.0,192.7365,193.22,192.7365,193.1821,1242.0
2020-10-23 13:05:00,203.88,204.13,203.84,203.97,4534.0,193.2864,193.5234,193.2485,193.3717,4534.0
2020-10-23 13:10:00,203.99,204.0,203.85,203.9,3900.0,193.3907,193.4002,193.258,193.3054,3900.0
2020-10-23 13:15:00,203.94,204.19,203.89,203.91,2615.0,193.3433,193.5803,193.2959,193.3148,2615.0
2020-10-23 13:20:00,203.85,204.31,203.85,204.31,2419.0,193.258,193.6941,193.258,193.6941,2419.0
2020-10-23 13:25:00,204.33,204.38,204.14,204.15,2250.0,193.713,193.7604,193.5329,193.5424,2250.0
2020-10-23 13:30:00,204.31,204.49,204.25,204.25,1024.0,193.6941,193.8647,193.6372,193.6372,1024.0
2020-10-23 13:35:00,204.34,204.39,204.32,204.39,800.0,193.7225,193.7699,193.7035,193.7699,800.0
2020-10-23 13:40:00,204.37,204.37,204.15,204.17,2300.0,193.7509,193.7509,193.5424,193.5613,2300.0
2020-10-23 13:45:00,204.18,204.35,204.13,204.35,1919.0,193.5708,193.732,193.5234,193.732,1919.0
2020-10-23 13:50:00,204.36,204.65,204.36,204.55,3825.0,193.7415,194.0164,193.7415,193.9216,3825.0
2020-10-23 13:55:00,204.56,204.56,204.5,204.5,900.0,193.9311,193.9311,193.8742,193.8742,900.0
2020-10-23 14:00:00,204.46,204.77,204.43,204.61,1996.0,193.8363,194.1302,193.8078,193.9785,1996.0
2020-10-23 14:05:00,204.65,204.78,204.6,204.74,811.0,194.0164,194.1396,193.969,194.1017,811.0
2020-10-23 14:10:00,204.68,204.68,204.51,204.52,800.0,194.0448,194.0448,193.8837,193.8931,800.0
2020-10-23 14:15:00,204.48,204.65,204.45,204.61,1420.0,193.8552,194.0164,193.8268,193.9785,1420.0
2020-10-23 14:20:00,204.65,204.65,204.39,204.44,1100.0,194.0164,194.0164,193.7699,193.8173,1100.0
2020-10-23 14:25:00,204.44,204.51,204.43,204.51,800.0,193.8173,193.8837,193.8078,193.8837,800.0
2020-10-23 14:30:00,204.46,204.59,204.43,204.53,2100.0,193.8363,193.9595,193.8078,193.9026,2100.0
2020-10-23 14:35:00,204.38,204.38,204.18,204.18,3953.0,193.7604,193.7604,193.5708,193.5708,3953.0
2020-10-23 14:40:00,204.15,204.16,203.96,204.03,1700.0,193.5424,193.5519,193.3622,193.4286,1700.0
2020-10-23 14:45:00,203.92,204.02,203.89,204.02,1641.0,193.3243,193.4191,193.2959,193.4191,1641.0
2020-10-23 14:50:00,204.03,204.09,203.57,203.57,2900.0,193.4286,193.4855,192.9925,192.9925,2900.0
2020-10-23 14:55:00,203.66,203.89,203.52,203.56,5384.0,193.0778,193.2959,192.9451,192.983,5384.0
2020-10-23 15:00:00,203.6,203.72,203.52,203.72,1800.0,193.021,193.1347,192.9451,193.1347,1800.0
2020-10-23 15:05:00,203.72,203.99,203.58,203.94,4787.0,193.1347,193.3907,193.002,193.3433,4787.0
2020-10-23 15:10:00,203.98,203.98,203.57,203.88,7999.0,193.3812,193.3812,192.9925,193.2864,7999.0
2020-10-23 15:15:00,203.88,204.0,203.78,203.93,3891.0,193.2864,193.4002,193.1916,193.3338,3891.0
2020-10-23 15:20:00,203.9,203.99,203.7,203.7,3200.0,193.3054,193.3907,193.1158,193.1158,3200.0
2020-10-23 15:25:00,203.71,203.83,203.58,203.61,2780.0,193.1252,193.239,193.002,193.0304,2780.0
2020-10-23 15:30:00,203.62,203.63,203.2,203.27,5814.0,193.0399,193.0494,192.6417,192.7081,5814.0
2020-10-23 15:35:00,203.21,203.35,203.14,203.35,4076.0,192.6512,192.7839,192.5849,192.7839,4076.0
2020-10-23 15:40:00,203.37,203.51,203.31,203.43,10053.0,192.8029,192.9356,192.746,192.8598,10053.0
2020-10-23 15:45:00,203.36,203.53,203.26,203.39,10455.0,192.7934,192.9546,192.6986,192.8219,10455.0
2020-10-23 15:50:00,203.31,203.33,202.73,203.02,24296.0,192.746,192.765,192.1962,192.4711,24296.0
2020-10-23 15:55:00,202.92,203.33,202.9,203.16,69180.0,192.3763,192.765,192.3573,192.6038,69180.0
2020-10-26 09:30:00,200.65,201.94,200.42,201.94,14008.0,190.2242,191.4472,190.0062,191.4472,14008.0
2020-10-26 09:35:00,201.97,202.42,201.65,201.9,3952.0,191.4756,191.9023,191.1723,191.4093,3952.0
2020-10-26 09:40:00,201.94,202.34,201.01,201.38,3300.0,191.4472,191.8264,190.5655,190.9163,3300.0
2020-10-26 09:45:00,201.34,201.54,201.02,201.02,3300.0,190.8784,191.068,190.575,190.575,3300.0
2020-10-26 09:50:00,201.17,201.36,200.66,201.29,4132.0,190.7172,190.8973,190.2337,190.831,4132.0
2020-10-26 09:55:00,201.29,201.47,200.89,201.02,3693.0,190.831,191.0016,190.4518,190.575,3693.0
2020-10-26 10:00:00,201.15,202.0,200.82,201.63,5640.0,190.6983,191.5041,190.3854,191.1533,5640.0
2020-10-26 10:05:00,201.62,201.8,200.51,200.68,9934.0,191.1438,191.3145,190.0915,190.2527,9934.0
2020-10-26 10:10:00,200.74,200.84,200.26,200.59,6300.0,190.3096,190.4044,189.8545,190.1674,6300.0
2020-10-26 10:15:00,200.69,201.13,200.66,201.12,2000.0,190.2622,190.6793,190.2337,190.6698,2000.0
2020-10-26 10:20:00,201.1,201.1,200.51,200.78,4918.0,190.6509,190.6509,190.0915,190.3475,4918.0
2020-10-26 10:25:00,201.01,201.01,200.5,200.61,4246.0,190.5655,190.5655,190.082,190.1863,4246.0
2020-10-26 10:30:00,200.4,200.53,200.06,200.35,8901.0,189.9872,190.1105,189.6649,189.9398,8901.0
2020-10-26 10:35:00,200.24,200.42,200.0,200.4,5198.0,189.8355,190.0062,189.608,189.9872,5198.0
2020-10-26 10:40:00,200.38,200.46,200.14,200.33,2741.0,189.9683,190.0441,189.7407,189.9209,2741.0
2020-10-26 10:45:00,200.11,200.69,199.9,200.08,7464.0,189.7123,190.2622,189.5132,189.6838,7464.0
2020-10-26 10:50:00,199.94,200.2,199.68,199.69,10794.0,189.5511,189.7976,189.3046,189.3141,10794.0
2020-10-26 10:55:00,199.8,199.82,199.37,199.73,9373.0,189.4184,189.4374,189.0107,189.352,9373.0
2020-10-26 11:00:00,199.45,199.61,198.95,199.38,7304.0,189.0866,189.2383,188.6126,189.0202,7304.0
2020-10-26 11:05:00,199.35,199.86,199.25,199.86,8999.0,188.9918,189.4753,188.897,189.4753,8999.0
2020-10-26 11:10:00,199.73,200.15,199.56,199.89,35272.0,189.352,189.7502,189.1909,189.5037,35272.0
2020-10-26 11:15:00,199.74,199.74,198.88,199.44,8081.0,189.3615,189.3615,188.5462,189.0771,8081.0
2020-10-26 11:20:00,199.43,199.82,199.31,199.63,4790.0,189.0676,189.4374,188.9539,189.2572,4790.0
2020-10-26 11:25:00,199.72,199.75,199.2,199.31,2459.0,189.3426,189.371,188.8496,188.9539,2459.0
2020-10-26 11:30:00,199.18,199.53,198.93,198.97,10866.0,188.8306,189.1624,188.5936,188.6315,10866.0
2020-10-26 11:35:00,198.82,199.48,198.81,199.33,4026.0,188.4893,189.115,188.4798,188.9728,4026.0
2020-10-26 11:40:00,199.17,199.41,199.17,199.35,3860.0,188.8211,189.0487,188.8211,188.9918,3860.0
2020-10-26 11:45:00,199.47,199.87,199.4,199.56,4688.0,189.1055,189.4848,189.0392,189.1909,4688.0
2020-10-26 11:50:00,199.46,200.39,199.32,200.3,2526.0,189.0961,189.9777,188.9633,189.8924,2526.0
2020-10-26 11:55:00,200.47,200.47,199.6,199.63,5144.0,190.0536,190.0536,189.2288,189.2572,5144.0
2020-10-26 12:00:00,199.63,199.69,199.36,199.64,1846.0,189.2572,189.3141,189.0013,189.2667,1846.0
2020-10-26 12:05:00,199.81,199.98,199.62,199.74,3795.0,189.4279,189.589,189.2478,189.3615,3795.0
2020-10-26 12:10:00,199.88,200.04,199.79,200.03,5449.0,189.4942,189.6459,189.4089,189.6364,5449.0
2020-10-26 12:15:00,200.16,200.35,200.03,200.18,3600.0,189.7597,189.9398,189.6364,189.7787,3600.0
2020-10-26 12:20:00,200.15,200.37,199.94,200.15,2333.0,189.7502,189.9588,189.5511,189.7502,2333.0
2020-10-26 12:25:00,200.05,200.25,199.78,200.07,3301.0,189.6554,189.845,189.3994,189.6744,3301.0
2020-10-26 12:30:00,199.83,199.86,199.2,199.32,1867.0,189.4468,189.4753,188.8496,188.9633,1867.0
2020-10-26 12:35:00,199.28,199.37,199.16,199.19,8204.0,188.9254,189.0107,188.8117,188.8401,8204.0
2020-10-26 12:40:00,199.33,199.33,198.95,199.0,4699.0,188.9728,188.9728,188.6126,188.66,4699.0
2020-10-26 12:45:00,198.92,198.92,198.38,198.38,1000.0,188.5841,188.5841,188.0722,188.0722,1000.0
2020-10-26 12:50:00,198.38,198.52,198.21,198.23,3207.0,188.0722,188.2049,187.911,187.93,3207.0
2020-10-26 12:55:00,198.17,198.3,198.15,198.19,1877.0,187.8731,187.9963,187.8541,187.8921,1877.0
2020-10-26 13:00:00,198.2,198.38,197.9,198.24,2009.0,187.9015,188.0722,187.6171,187.9395,2009.0
2020-10-26 13:05:00,198.26,198.27,198.02,198.22,1278.0,187.9584,187.9679,187.7309,187.9205,1278.0
2020-10-26 13:10:00,198.35,198.5,198.31,198.47,3946.0,188.0437,188.1859,188.0058,188.1575,3946.0
2020-10-26 13:15:00,198.37,198.37,197.6,197.65,6639.0,188.0627,188.0627,187.3327,187.3801,6639.0
2020-10-26 13:20:00,197.66,198.1,197.61,197.61,3429.0,187.3896,187.8067,187.3422,187.3422,3429.0
2020-10-26 13:25:00,197.65,197.66,197.25,197.25,4535.0,187.3801,187.3896,187.0009,187.0009,4535.0
2020-10-26 13:30:00,197.25,197.37,197.04,197.18,4062.0,187.0009,187.1147,186.8018,186.9345,4062.0
2020-10-26 13:35:00,197.08,197.48,197.08,197.33,2359.0,186.8397,187.2189,186.8397,187.0767,2359.0
2020-10-26 13:40:00,197.34,197.51,197.22,197.22,2999.0,187.0862,187.2474,186.9725,186.9725,2999.0
2020-10-26 13:45:00,197.24,197.63,197.14,197.63,3505.0,186.9914,187.3612,186.8966,187.3612,3505.0
2020-10-26 13:50:00,197.55,198.0,197.55,197.93,4937.0,187.2853,187.7119,187.2853,187.6456,4937.0
2020-10-26 13:55:00,197.77,198.04,197.65,198.0,5864.0,187.4939,187.7498,187.3801,187.7119,5864.0
2020-10-26 14:00:00,198.04,198.24,197.8,198.05,4293.0,187.7498,187.9395,187.5223,187.7593,4293.0
2020-10-26 14:05:00,198.15,198.93,198.15,198.7,6710.0,187.8541,188.5936,187.8541,188.3756,6710.0
2020-10-26 14:10:00,198.77,198.81,198.34,198.47,3526.0,188.4419,188.4798,188.0343,188.1575,3526.0
2020-10-26 14:15:00,198.48,198.65,198.26,198.33,8502.0,188.167,188.3282,187.9584,188.0248,8502.0
2020-10-26 14:20:00,198.13,198.3,198.01,198.28,2661.0,187.8352,187.9963,187.7214,187.9774,2661.0
2020-10-26 14:25:00,198.21,199.12,198.21,199.12,4329.0,187.911,188.7737,187.911,188.7737,4329.0
2020-10-26 14:30:00,199.17,199.17,198.61,198.64,3889.0,188.8211,188.8211,188.2902,188.3187,3889.0
2020-10-26 14:35:00,198.61,198.79,198.46,198.7,4614.0,188.2902,188.4609,188.148,188.3756,4614.0
2020-10-26 14:40:00,198.8,198.82,198.45,198.59,3449.0,188.4704,188.4893,188.1385,188.2713,3449.0
2020-10-26 14:45:00,198.48,198.57,198.31,198.4,3669.0,188.167,188.2523,188.0058,188.0911,3669.0
2020-10-26 14:50:00,198.47,198.9,198.47,198.87,5264.0,188.1575,188.5652,188.1575,188.5367,5264.0
2020-10-26 14:55:00,198.93,198.94,198.53,198.53,7117.0,188.5936,188.6031,188.2144,188.2144,7117.0
2020-10-26 15:00:00,198.45,198.99,198.45,198.65,8796.0,188.1385,188.6505,188.1385,188.3282,8796.0
2020-10-26 15:05:00,198.56,198.6,198.04,198.12,8174.0,188.2428,188.2808,187.7498,187.8257,8174.0
2020-10-26 15:10:00,198.15,198.26,197.85,197.89,6825.0,187.8541,187.9584,187.5697,187.6076,6825.0
2020-10-26 15:15:00,197.84,197.98,197.61,197.61,9970.0,187.5602,187.693,187.3422,187.3422,9970.0
2020-10-26 15:20:00,197.61,198.2,197.61,198.1,9657.0,187.3422,187.9015,187.3422,187.8067,9657.0
2020-10-26 15:25:00,198.13,198.39,198.1,198.35,9843.0,187.8352,188.0817,187.8067,188.0437,9843.0
2020-10-26 15:30:00,198.44,198.65,197.99,198.47,13045.0,188.1291,188.3282,187.7024,188.1575,13045.0
2020-10-26 15:35:00,198.57,198.59,198.17,198.39,9100.0,188.2523,188.2713,187.8731,188.0817,9100.0
2020-10-26 15:40:00,198.37,198.68,198.33,198.45,14309.0,188.0627,188.3566,188.0248,188.1385,14309.0
2020-10-26 15:45:00,198.49,198.52,197.86,197.95,12167.0,188.1765,188.2049,187.5792,187.6645,12167.0
2020-10-26 15:50:00,197.86,198.09,197.74,197.98,18883.0,187.5792,187.7973,187.4654,187.693,18883.0
2020-10-26 15:55:00,198.09,199.08,198.05,199.08,59680.0,187.7973,188.7358,187.7593,188.7358,59680.0
2020-10-27 09:30:00,200.01,200.49,198.33,198.86,9955.0,189.6175,190.0725,188.0248,188.5272,9955.0
2020-10-27 09:35:00,198.86,199.74,198.86,199.72,1602.0,188.5272,189.3615,188.5272,189.3426,1602.0
2020-10-27 09:40:00,199.44,199.73,198.94,199.45,4294.0,189.0771,189.352,188.6031,189.0866,4294.0
2020-10-27 09:45:00,199.33,199.33,198.04,198.22,5717.0,188.9728,188.9728,187.7498,187.9205,5717.0
2020-10-27 09:50:00,198.11,198.57,198.06,198.3,4811.0,187.8162,188.2523,187.7688,187.9963,4811.0
2020-10-27 09:55:00,198.59,198.6,198.14,198.5,2204.0,188.2713,188.2808,187.8447,188.1859,2204.0
2020-10-27 10:00:00,198.36,198.52,197.68,197.69,2699.0,188.0532,188.2049,187.4086,187.418,2699.0
2020-10-27 10:05:00,197.47,198.71,197.47,198.64,3702.0,187.2095,188.385,187.2095,188.3187,3702.0
2020-10-27 10:10:00,198.72,198.72,198.01,198.1,3552.0,188.3945,188.3945,187.7214,187.8067,3552.0
2020-10-27 10:15:00,198.15,198.27,197.57,197.72,4518.0,187.8541,187.9679,187.3043,187.4465,4518.0
2020-10-27 10:20:00,197.65,197.87,197.36,197.36,4869.0,187.3801,187.5887,187.1052,187.1052,4869.0
2020-10-27 10:25:00,197.51,197.69,197.27,197.27,2300.0,187.2474,187.418,187.0199,187.0199,2300.0
2020-10-27 10:30:00,197.52,198.1,197.4,198.1,2715.0,187.2569,187.8067,187.1431,187.8067,2715.0
2020-10-27 10:35:00,198.01,198.33,197.97,198.1,3175.0,187.7214,188.0248,187.6835,187.8067,3175.0
2020-10-27 10:40:00,198.17,198.18,197.76,197.84,2359.0,187.8731,187.8826,187.4844,187.5602,2359.0
2020-10-27 10:45:00,197.83,198.39,197.66,198.39,1400.0,187.5508,188.0817,187.3896,188.0817,1400.0
2020-10-27 10:50:00,198.53,198.84,198.53,198.72,6719.0,188.2144,188.5083,188.2144,188.3945,6719.0
2020-10-27 10:55:00,198.87,199.19,198.73,198.89,8882.0,188.5367,188.8401,188.404,188.5557,8882.0
2020-10-27 11:00:00,198.99,199.49,198.8,199.27,8182.0,188.6505,189.1245,188.4704,188.9159,8182.0
2020-10-27 11:05:00,199.23,199.67,199.23,199.67,11407.0,188.878,189.2952,188.878,189.2952,11407.0
2020-10-27 11:10:00,199.62,199.89,199.48,199.87,9960.0,189.2478,189.5037,189.115,189.4848,9960.0
2020-10-27 11:15:00,199.82,199.92,199.52,199.59,4430.0,189.4374,189.5322,189.1529,189.2193,4430.0
2020-10-27 11:20:00,199.7,199.81,199.5,199.81,6602.0,189.3236,189.4279,189.134,189.4279,6602.0
2020-10-27 11:25:00,199.81,199.89,199.55,199.7,14215.0,189.4279,189.5037,189.1814,189.3236,14215.0
2020-10-27 11:30:00,199.79,199.83,199.04,199.1,3400.0,189.4089,189.4468,188.6979,188.7548,3400.0
2020-10-27 11:35:00,198.99,199.11,198.78,198.87,2638.0,188.6505,188.7643,188.4514,188.5367,2638.0
2020-10-27 11:40:00,198.94,199.04,198.53,198.65,2972.0,188.6031,188.6979,188.2144,188.3282,2972.0
2020-10-27 11:45:00,198.72,198.83,198.64,198.76,1600.0,188.3945,188.4988,188.3187,188.4324,1600.0
2020-10-27 11:50:00,198.74,198.79,198.62,198.72,1280.0,188.4135,188.4609,188.2997,188.3945,1280.0
2020-10-27 11:55:00,198.63,198.86,198.63,198.65,1555.0,188.3092,188.5272,188.3092,188.3282,1555.0
2020-10-27 12:00:00,198.69,198.98,198.69,198.94,3435.0,188.3661,188.641,188.3661,188.6031,3435.0
2020-10-27 12:05:00,198.94,198.94,198.69,198.75,1415.0,188.6031,188.6031,188.3661,188.423,1415.0
2020-10-27 12:10:00,198.79,198.87,198.58,198.58,1703.0,188.4609,188.5367,188.2618,188.2618,1703.0
2020-10-27 12:15:00,198.58,198.58,198.29,198.45,1242.0,188.2618,188.2618,187.9869,188.1385,1242.0
2020-10-27 12:20:00,198.61,198.64,198.48,198.52,1453.0,188.2902,188.3187,188.167,188.2049,1453.0
2020-10-27 12:25:00,198.47,198.5,198.21,198.45,3732.0,188.1575,188.1859,187.911,188.1385,3732.0
2020-10-27 12:30:00,198.31,198.48,198.22,198.22,1500.0,188.0058,188.167,187.9205,187.9205,1500.0
2020-10-27 12:35:00,198.06,198.28,198.01,198.25,2052.0,187.7688,187.9774,187.7214,187.9489,2052.0
2020-10-27 12:40:00,198.19,198.19,197.71,197.71,1315.0,187.8921,187.8921,187.437,187.437,1315.0
2020-10-27 12:45:00,197.72,198.07,197.72,197.91,1999.0,187.4465,187.7783,187.4465,187.6266,1999.0
2020-10-27 12:50:00,197.86,198.07,197.77,197.89,2250.0,187.5792,187.7783,187.4939,187.6076,2250.0
2020-10-27 12:55:00,197.7,197.91,197.7,197.91,1413.0,187.4275,187.6266,187.4275,187.6266,1413.0
2020-10-27 13:00:00,197.7,198.08,197.7,198.08,1276.0,187.4275,187.7878,187.4275,187.7878,1276.0
2020-10-27 13:05:00,198.05,198.25,197.88,197.88,1112.0,187.7593,187.9489,187.5982,187.5982,1112.0
2020-10-27 13:10:00,198.03,198.19,197.86,198.11,2885.0,187.7404,187.8921,187.5792,187.8162,2885.0
2020-10-27 13:15:00,198.06,198.11,198.02,198.1,1290.0,187.7688,187.8162,187.7309,187.8067,1290.0
2020-10-27 13:20:00,198.08,198.47,198.08,198.47,900.0,187.7878,188.1575,187.7878,188.1575,900.0
2020-10-27 13:25:00,198.47,198.66,198.24,198.53,4450.0,188.1575,188.3376,187.9395,188.2144,4450.0
2020-10-27 13:30:00,198.53,198.85,198.52,198.75,1715.0,188.2144,188.5178,188.2049,188.423,1715.0
2020-10-27 13:35:00,198.74,198.95,198.73,198.89,1694.0,188.4135,188.6126,188.404,188.5557,1694.0
2020-10-27 13:40:00,198.79,198.9,198.73,198.9,2033.0,188.4609,188.5652,188.404,188.5652,2033.0
2020-10-27 13:45:00,198.83,199.02,198.81,198.95,2200.0,188.4988,188.6789,188.4798,188.6126,2200.0
2020-10-27 13:50:00,198.97,198.97,198.58,198.87,2929.0,188.6315,188.6315,188.2618,188.5367,2929.0
2020-10-27 13:55:00,198.69,198.88,198.66,198.88,2600.0,188.3661,188.5462,188.3376,188.5462,2600.0
2020-10-27 14:00:00,198.86,198.94,198.64,198.64,2314.0,188.5272,188.6031,188.3187,188.3187,2314.0
2020-10-27 14:05:00,198.69,198.77,198.48,198.6,2749.0,188.3661,188.4419,188.167,188.2808,2749.0
2020-10-27 14:10:00,198.6,198.6,198.44,198.6,754.0,188.2808,188.2808,188.1291,188.2808,754.0
2020-10-27 14:15:00,198.53,198.53,198.08,198.08,2516.0,188.2144,188.2144,187.7878,187.7878,2516.0
2020-10-27 14:20:00,198.11,198.33,198.1,198.33,1853.0,187.8162,188.0248,187.8067,188.0248,1853.0
2020-10-27 14:25:00,198.22,198.37,198.13,198.21,3132.0,187.9205,188.0627,187.8352,187.911,3132.0
2020-10-27 14:30:00,198.18,198.18,197.88,197.91,2901.0,187.8826,187.8826,187.5982,187.6266,2901.0
2020-10-27 14:35:00,198.01,198.09,197.79,197.88,2075.0,187.7214,187.7973,187.5128,187.5982,2075.0
2020-10-27 14:40:00,197.97,198.0,197.6,197.7,2093.0,187.6835,187.7119,187.3327,187.4275,2093.0
2020-10-27 14:45:00,197.55,197.87,197.34,197.63,2839.0,187.2853,187.5887,187.0862,187.3612,2839.0
2020-10-27 14:50:00,197.44,197.54,197.31,197.53,2580.0,187.181,187.2758,187.0578,187.2663,2580.0
2020-10-27 14:55:00,197.39,197.5,197.26,197.35,3100.0,187.1336,187.2379,187.0104,187.0957,3100.0
2020-10-27 15:00:00,197.25,197.75,197.13,197.75,7687.0,187.0009,187.4749,186.8871,187.4749,7687.0
2020-10-27 15:05:00,197.7,197.77,197.26,197.36,5278.0,187.4275,187.4939,187.0104,187.1052,5278.0
2020-10-27 15:10:00,197.5,197.77,197.48,197.58,3596.0,187.2379,187.4939,187.2189,187.3137,3596.0
2020-10-27 15:15:00,197.57,197.58,197.38,197.55,3799.0,187.3043,187.3137,187.1241,187.2853,3799.0
2020-10-27 15:20:00,197.53,197.93,197.51,197.93,2500.0,187.2663,187.6456,187.2474,187.6456,2500.0
2020-10-27 15:25:00,197.96,198.22,197.7,198.22,3509.0,187.674,187.9205,187.4275,187.9205,3509.0
2020-10-27 15:30:00,198.05,198.39,198.05,198.28,2200.0,187.7593,188.0817,187.7593,187.9774,2200.0
2020-10-27 15:35:00,198.22,198.47,198.22,198.45,6040.0,187.9205,188.1575,187.9205,188.1385,6040.0
2020-10-27 15:40:00,198.47,198.68,198.4,198.48,10061.0,188.1575,188.3566,188.0911,188.167,10061.0
2020-10-27 15:45:00,198.49,198.57,198.29,198.39,15145.0,188.1765,188.2523,187.9869,188.0817,15145.0
2020-10-27 15:50:00,198.25,199.01,197.98,198.88,31319.0,187.9489,188.6694,187.693,188.5462,31319.0
2020-10-27 15:55:00,198.8,198.84,198.44,198.59,49936.0,188.4704,188.5083,188.1291,188.2713,49936.0
2020-10-28 09:30:00,194.52,194.89,192.56,193.11,37268.0,184.4127,184.7635,182.5546,183.076,37268.0
2020-10-28 09:35:00,193.27,194.48,192.76,194.33,5326.0,183.2277,184.3748,182.7442,184.2326,5326.0
2020-10-28 09:40:00,194.28,195.76,194.04,195.75,4756.0,184.1852,185.5883,183.9577,185.5788,4756.0
2020-10-28 09:45:00,196.24,196.24,194.71,194.71,3820.0,186.0434,186.0434,184.5929,184.5929,3820.0
2020-10-28 09:50:00,194.71,194.98,193.4,193.4,29292.0,184.5929,184.8488,183.3509,183.3509,29292.0
2020-10-28 09:55:00,193.67,194.46,193.46,194.01,5378.0,183.6069,184.3559,183.4078,183.9292,5378.0
2020-10-28 10:00:00,193.88,194.5,193.59,194.17,14929.0,183.806,184.3938,183.5311,184.0809,14929.0
2020-10-28 10:05:00,193.95,194.61,193.59,194.27,5221.0,183.8724,184.4981,183.5311,184.1757,5221.0
2020-10-28 10:10:00,194.26,194.26,193.55,193.55,4927.0,184.1663,184.1663,183.4931,183.4931,4927.0
2020-10-28 10:15:00,193.88,193.88,192.39,192.39,8593.0,183.806,183.806,182.3934,182.3934,8593.0
2020-10-28 10:20:00,192.51,193.31,192.51,192.83,5723.0,182.5072,183.2656,182.5072,182.8106,5723.0
2020-10-28 10:25:00,192.5,193.0,192.13,192.42,6003.0,182.4977,182.9717,182.1469,182.4219,6003.0
2020-10-28 10:30:00,192.66,192.82,192.22,192.82,4505.0,182.6494,182.8011,182.2323,182.8011,4505.0
2020-10-28 10:35:00,192.41,192.87,192.39,192.51,2908.0,182.4124,182.8485,182.3934,182.5072,2908.0
2020-10-28 10:40:00,192.57,192.75,192.1,192.19,5088.0,182.5641,182.7347,182.1185,182.2038,5088.0
2020-10-28 10:45:00,192.29,192.45,191.96,191.96,6273.0,182.2986,182.4503,181.9858,181.9858,6273.0
2020-10-28 10:50:00,191.95,192.67,191.78,192.47,3663.0,181.9763,182.6589,181.8151,182.4693,3663.0
2020-10-28 10:55:00,192.47,192.68,191.8,192.58,6026.0,182.4693,182.6684,181.8341,182.5735,6026.0
2020-10-28 11:00:00,192.62,193.02,191.98,191.98,4953.0,182.6115,182.9907,182.0047,182.0047,4953.0
2020-10-28 11:05:00,192.23,193.04,192.19,192.79,5249.0,182.2417,183.0096,182.2038,182.7726,5249.0
2020-10-28 11:10:00,192.86,193.34,192.79,193.1,4718.0,182.839,183.2941,182.7726,183.0665,4718.0
2020-10-28 11:15:00,193.12,193.33,192.96,193.11,6720.0,183.0855,183.2846,182.9338,183.076,6720.0
2020-10-28 11:20:00,193.18,193.39,193.1,193.34,5004.0,183.1424,183.3415,183.0665,183.2941,5004.0
2020-10-28 11:25:00,193.34,193.42,192.92,193.42,5132.0,183.2941,183.3699,182.8959,183.3699,5132.0
2020-10-28 11:30:00,193.31,193.31,192.62,192.69,4599.0,183.2656,183.2656,182.6115,182.6778,4599.0
2020-10-28 11:35:00,192.83,192.84,192.32,192.45,4500.0,182.8106,182.82,182.3271,182.4503,4500.0
2020-10-28 11:40:00,192.3,193.01,192.27,192.72,5408.0,182.3081,182.9812,182.2797,182.7063,5408.0
2020-10-28 11:45:00,192.64,193.12,192.64,192.99,10110.0,182.6304,183.0855,182.6304,182.9622,10110.0
2020-10-28 11:50:00,193.0,193.56,192.86,193.48,6414.0,182.9717,183.5026,182.839,183.4268,6414.0
2020-10-28 11:55:00,193.48,193.75,193.21,193.5,6090.0,183.4268,183.6828,183.1708,183.4457,6090.0
2020-10-28 12:00:00,193.44,193.64,193.19,193.64,3322.0,183.3889,183.5785,183.1519,183.5785,3322.0
2020-10-28 12:05:00,193.68,194.0,193.47,193.6,11709.0,183.6164,183.9198,183.4173,183.5406,11709.0
2020-10-28 12:10:00,193.65,193.86,193.29,193.86,36435.0,183.588,183.787,183.2467,183.787,36435.0
2020-10-28 12:15:00,193.85,193.86,193.62,193.66,4233.0,183.7776,183.787,183.5595,183.5974,4233.0
2020-10-28 12:20:00,193.66,193.66,193.19,193.33,8666.0,183.5974,183.5974,183.1519,183.2846,8666.0
2020-10-28 12:25:00,193.4,193.4,192.81,192.81,6529.0,183.3509,183.3509,182.7916,182.7916,6529.0
2020-10-28 12:30:00,192.71,193.1,192.58,192.92,5591.0,182.6968,183.0665,182.5735,182.8959,5591.0
2020-10-28 12:35:00,193.08,193.33,192.77,192.77,3410.0,183.0476,183.2846,182.7537,182.7537,3410.0
2020-10-28 12:40:00,192.71,193.03,192.61,193.03,2406.0,182.6968,183.0002,182.602,183.0002,2406.0
2020-10-28 12:45:00,192.99,192.99,192.68,192.71,3528.0,182.9622,182.9622,182.6684,182.6968,3528.0
2020-10-28 12:50:00,192.76,192.92,192.52,192.92,5263.0,182.7442,182.8959,182.5167,182.8959,5263.0
2020-10-28 12:55:00,192.96,193.26,192.78,193.03,28138.0,182.9338,183.2182,182.7632,183.0002,28138.0
2020-10-28 13:00:00,192.83,192.93,192.5,192.92,4434.0,182.8106,182.9054,182.4977,182.8959,4434.0
2020-10-28 13:05:00,192.88,193.0,192.51,192.51,3912.0,182.858,182.9717,182.5072,182.5072,3912.0
2020-10-28 13:10:00,192.51,192.67,191.77,191.84,6403.0,182.5072,182.6589,181.8056,181.872,6403.0
2020-10-28 13:15:00,191.83,192.05,191.25,191.61,39502.0,181.8625,182.0711,181.3127,181.654,39502.0
2020-10-28 13:20:00,191.61,191.73,191.22,191.49,14931.0,181.654,181.7677,181.2842,181.5402,14931.0
2020-10-28 13:25:00,191.4,191.92,191.36,191.88,5472.0,181.4549,181.9478,181.4169,181.9099,5472.0
2020-10-28 13:30:00,191.92,192.4,191.75,192.34,6287.0,181.9478,182.4029,181.7867,182.346,6287.0
2020-10-28 13:35:00,192.35,192.46,191.95,191.96,12653.0,182.3555,182.4598,181.9763,181.9858,12653.0
2020-10-28 13:40:00,191.89,192.09,191.72,192.05,4514.0,181.9194,182.109,181.7582,182.0711,4514.0
2020-10-28 13:45:00,192.4,192.4,191.84,191.9,4543.0,182.4029,182.4029,181.872,181.9289,4543.0
2020-10-28 13:50:00,191.89,192.53,191.84,192.53,14480.0,181.9194,182.5261,181.872,182.5261,14480.0
2020-10-28 13:55:00,192.43,192.54,192.17,192.46,3078.0,182.4313,182.5356,182.1849,182.4598,3078.0
2020-10-28 14:00:00,192.41,192.42,191.95,192.05,31367.0,182.4124,182.4219,181.9763,182.0711,31367.0
2020-10-28 14:05:00,191.99,192.43,191.96,192.28,36761.0,182.0142,182.4313,181.9858,182.2891,36761.0
2020-10-28 14:10:00,192.17,192.58,191.96,192.17,4698.0,182.1849,182.5735,181.9858,182.1849,4698.0
2020-10-28 14:15:00,192.04,192.24,191.76,192.08,4388.0,182.0616,182.2512,181.7962,182.0995,4388.0
2020-10-28 14:20:00,192.15,192.84,192.0,192.81,3740.0,182.1659,182.82,182.0237,182.7916,3740.0
2020-10-28 14:25:00,192.97,193.0,192.67,192.67,24821.0,182.9433,182.9717,182.6589,182.6589,24821.0
2020-10-28 14:30:00,192.76,192.87,192.34,192.36,5243.0,182.7442,182.8485,182.346,182.365,5243.0
2020-10-28 14:35:00,192.33,192.33,192.06,192.17,8421.0,182.3365,182.3365,182.0806,182.1849,8421.0
2020-10-28 14:40:00,192.09,192.46,192.0,192.0,16140.0,182.109,182.4598,182.0237,182.0237,16140.0
2020-10-28 14:45:00,192.01,192.04,191.88,191.99,2030.0,182.0332,182.0616,181.9099,182.0142,2030.0
2020-10-28 14:50:00,191.96,192.08,191.42,191.42,6800.0,181.9858,182.0995,181.4738,181.4738,6800.0
2020-10-28 14:55:00,191.41,192.42,191.38,192.42,5786.0,181.4643,182.4219,181.4359,182.4219,5786.0
2020-10-28 15:00:00,192.28,192.45,192.23,192.36,6776.0,182.2891,182.4503,182.2417,182.365,6776.0
2020-10-28 15:05:00,192.35,192.73,192.04,192.45,28613.0,182.3555,182.7158,182.0616,182.4503,28613.0
2020-10-28 15:10:00,192.63,192.82,192.29,192.66,6516.0,182.621,182.8011,182.2986,182.6494,6516.0
2020-10-28 15:15:00,192.65,192.69,192.19,192.36,6845.0,182.6399,182.6778,182.2038,182.365,6845.0
2020-10-28 15:20:00,192.31,193.2,192.23,193.2,6502.0,182.3176,183.1613,182.2417,183.1613,6502.0
2020-10-28 15:25:00,193.45,193.76,193.34,193.34,25705.0,183.3983,183.6922,183.2941,183.2941,25705.0
2020-10-28 15:30:00,193.35,194.02,193.35,194.02,13876.0,183.3035,183.9387,183.3035,183.9387,13876.0
2020-10-28 15:35:00,194.05,194.16,193.45,193.49,50483.0,183.9672,184.0715,183.3983,183.4363,50483.0
2020-10-28 15:40:00,193.45,193.91,193.34,193.34,25569.0,183.3983,183.8344,183.2941,183.2941,25569.0
2020-10-28 15:45:00,193.33,193.5,192.61,192.7,20028.0,183.2846,183.4457,182.602,182.6873,20028.0
2020-10-28 15:50:00,192.45,192.76,191.55,191.58,27561.0,182.4503,182.7442,181.5971,181.6255,27561.0
2020-10-28 15:55:00,191.49,191.68,190.48,190.62,102043.0,181.5402,181.7203,180.5827,180.7154,102043.0
2020-10-29 09:30:00,190.4,193.97,190.2,193.27,34325.0,180.5068,183.8913,180.3172,183.2277,34325.0
2020-10-29 09:35:00,193.32,194.13,192.4,193.44,17926.0,183.2751,184.043,182.4029,183.3889,17926.0
2020-10-29 09:40:00,193.62,194.78,192.13,194.28,29818.0,183.5595,184.6592,182.1469,184.1852,29818.0
2020-10-29 09:45:00,194.21,195.65,193.93,194.58,42149.0,184.1189,185.484,183.8534,184.4696,42149.0
2020-10-29 09:50:00,194.08,195.59,193.93,195.59,10836.0,183.9956,185.4272,183.8534,185.4272,10836.0
2020-10-29 09:55:00,195.81,198.47,195.81,197.9,13410.0,185.6357,188.1575,185.6357,187.6171,13410.0
2020-10-29 10:00:00,197.89,198.5,197.2,197.2,18650.0,187.6076,188.1859,186.9535,186.9535,18650.0
2020-10-29 10:05:00,197.16,197.87,196.62,197.87,11813.0,186.9156,187.5887,186.4036,187.5887,11813.0
2020-10-29 10:10:00,197.68,197.9,196.63,197.08,13536.0,187.4086,187.6171,186.4131,186.8397,13536.0
2020-10-29 10:15:00,197.08,197.37,196.68,197.24,9965.0,186.8397,187.1147,186.4605,186.9914,9965.0
2020-10-29 10:20:00,197.46,198.0,196.78,197.99,10056.0,187.2,187.7119,186.5553,187.7024,10056.0
2020-10-29 10:25:00,197.86,198.5,197.25,198.2,6550.0,187.5792,188.1859,187.0009,187.9015,6550.0
2020-10-29 10:30:00,198.2,198.49,197.76,198.23,10724.0,187.9015,188.1765,187.4844,187.93,10724.0
2020-10-29 10:35:00,198.5,199.06,198.08,199.06,8375.0,188.1859,188.7168,187.7878,188.7168,8375.0
2020-10-29 10:40:00,199.06,199.24,198.65,199.05,6735.0,188.7168,188.8875,188.3282,188.7074,6735.0
2020-10-29 10:45:00,199.39,199.57,198.83,199.39,8980.0,189.0297,189.2003,188.4988,189.0297,8980.0
2020-10-29 10:50:00,199.43,199.63,198.13,198.33,18275.0,189.0676,189.2572,187.8352,188.0248,18275.0
2020-10-29 10:55:00,198.46,198.81,197.87,198.59,8212.0,188.148,188.4798,187.5887,188.2713,8212.0
2020-10-29 11:00:00,198.67,198.87,198.0,198.45,16012.0,188.3471,188.5367,187.7119,188.1385,16012.0
2020-10-29 11:05:00,198.5,198.86,198.39,198.78,5607.0,188.1859,188.5272,188.0817,188.4514,5607.0
2020-10-29 11:10:00,198.62,199.56,198.62,199.45,6806.0,188.2997,189.1909,188.2997,189.0866,6806.0
2020-10-29 11:15:00,199.31,199.68,199.07,199.44,5227.0,188.9539,189.3046,188.7263,189.0771,5227.0
2020-10-29 11:20:00,199.59,199.78,199.32,199.5,6345.0,189.2193,189.3994,188.9633,189.134,6345.0
2020-10-29 11:25:00,199.54,199.73,199.03,199.38,13350.0,189.1719,189.352,188.6884,189.0202,13350.0
2020-10-29 11:30:00,199.21,199.4,199.05,199.19,6115.0,188.8591,189.0392,188.7074,188.8401,6115.0
2020-10-29 11:35:00,199.14,199.68,198.76,199.68,8496.0,188.7927,189.3046,188.4324,189.3046,8496.0
2020-10-29 11:40:00,199.84,199.84,198.74,198.93,10588.0,189.4563,189.4563,188.4135,188.5936,10588.0
2020-10-29 11:45:00,199.01,199.9,198.7,199.88,9193.0,188.6694,189.5132,188.3756,189.4942,9193.0
2020-10-29 11:50:00,199.76,200.38,199.76,199.78,11267.0,189.3805,189.9683,189.3805,189.3994,11267.0
2020-10-29 11:55:00,199.77,199.8,198.71,199.15,6789.0,189.39,189.4184,188.385,188.8022,6789.0
2020-10-29 12:00:00,199.27,199.48,198.87,198.87,2400.0,188.9159,189.115,188.5367,188.5367,2400.0
2020-10-29 12:05:00,199.02,199.36,199.02,199.28,5220.0,188.6789,189.0013,188.6789,188.9254,5220.0
2020-10-29 12:10:00,199.15,199.46,199.1,199.43,4315.0,188.8022,189.0961,188.7548,189.0676,4315.0
2020-10-29 12:15:00,199.5,199.56,199.36,199.45,2500.0,189.134,189.1909,189.0013,189.0866,2500.0
2020-10-29 12:20:00,199.44,199.48,199.09,199.23,7158.0,189.0771,189.115,188.7453,188.878,7158.0
2020-10-29 12:25:00,199.41,199.88,199.39,199.86,3019.0,189.0487,189.4942,189.0297,189.4753,3019.0
2020-10-29 12:30:00,199.85,200.01,199.64,199.8,5466.0,189.4658,189.6175,189.2667,189.4184,5466.0
2020-10-29 12:35:00,200.01,200.31,200.01,200.26,4784.0,189.6175,189.9019,189.6175,189.8545,4784.0
2020-10-29 12:40:00,200.16,200.35,199.95,200.02,2785.0,189.7597,189.9398,189.5606,189.627,2785.0
2020-10-29 12:45:00,200.0,200.85,199.91,200.85,8730.0,189.608,190.4138,189.5227,190.4138,8730.0
2020-10-29 12:50:00,200.99,201.13,200.4,201.13,10261.0,190.5466,190.6793,189.9872,190.6793,10261.0
2020-10-29 12:55:00,201.23,201.76,200.96,201.43,8648.0,190.7741,191.2766,190.5181,190.9637,8648.0
2020-10-29 13:00:00,201.44,201.8,201.02,201.02,7248.0,190.9732,191.3145,190.575,190.575,7248.0
2020-10-29 13:05:00,200.95,201.14,200.45,200.51,6534.0,190.5086,190.6888,190.0346,190.0915,6534.0
2020-10-29 13:10:00,200.55,201.1,200.35,201.04,3499.0,190.1294,190.6509,189.9398,190.594,3499.0
2020-10-29 13:15:00,201.03,201.03,200.61,200.82,2920.0,190.5845,190.5845,190.1863,190.3854,2920.0
2020-10-29 13:20:00,200.88,201.43,200.88,201.21,2509.0,190.4423,190.9637,190.4423,190.7551,2509.0
2020-10-29 13:25:00,201.17,201.8,200.98,201.5,6307.0,190.7172,191.3145,190.5371,191.0301,6307.0
2020-10-29 13:30:00,201.67,201.86,201.45,201.47,4514.0,191.1912,191.3714,190.9827,191.0016,4514.0
2020-10-29 13:35:00,201.58,201.6,201.31,201.5,4103.0,191.1059,191.1249,190.8499,191.0301,4103.0
2020-10-29 13:40:00,201.57,201.98,201.56,201.89,3611.0,191.0964,191.4851,191.0869,191.3998,3611.0
2020-10-29 13:45:00,201.94,202.26,201.94,201.94,5783.0,191.4472,191.7506,191.4472,191.4472,5783.0
2020-10-29 13:50:00,202.08,202.23,201.94,202.13,3220.0,191.5799,191.7221,191.4472,191.6273,3220.0
2020-10-29 13:55:00,202.4,202.4,202.07,202.07,2924.0,191.8833,191.8833,191.5704,191.5704,2924.0
2020-10-29 14:00:00,202.2,202.79,202.2,202.79,2970.0,191.6937,192.253,191.6937,192.253,2970.0
2020-10-29 14:05:00,202.68,202.84,202.52,202.77,4582.0,192.1488,192.3004,191.9971,192.2341,4582.0
2020-10-29 14:10:00,202.82,203.0,202.68,202.94,5083.0,192.2815,192.4521,192.1488,192.3952,5083.0
2020-10-29 14:15:00,202.88,203.25,202.88,203.18,5817.0,192.3384,192.6891,192.3384,192.6228,5817.0
2020-10-29 14:20:00,203.11,203.38,202.94,203.29,13046.0,192.5564,192.8124,192.3952,192.7271,13046.0
2020-10-29 14:25:00,203.14,203.83,202.88,203.69,7974.0,192.5849,193.239,192.3384,193.1063,7974.0
2020-10-29 14:30:00,203.68,203.82,203.54,203.74,8189.0,193.0968,193.2295,192.9641,193.1537,8189.0
2020-10-29 14:35:00,203.8,203.8,202.9,203.2,5600.0,193.2106,193.2106,192.3573,192.6417,5600.0
2020-10-29 14:40:00,203.13,203.36,202.72,203.21,7296.0,192.5754,192.7934,192.1867,192.6512,7296.0
2020-10-29 14:45:00,203.17,203.19,202.72,202.75,4789.0,192.6133,192.6323,192.1867,192.2151,4789.0
2020-10-29 14:50:00,202.73,203.01,202.59,202.88,6331.0,192.1962,192.4616,192.0634,192.3384,6331.0
2020-10-29 14:55:00,202.95,203.26,202.95,203.18,6612.0,192.4047,192.6986,192.4047,192.6228,6612.0
2020-10-29 15:00:00,203.25,203.58,202.93,203.53,8293.0,192.6891,193.002,192.3858,192.9546,8293.0
2020-10-29 15:05:00,203.51,203.51,203.04,203.13,6825.0,192.9356,192.9356,192.49,192.5754,6825.0
2020-10-29 15:10:00,203.15,203.2,202.65,202.72,10602.0,192.5943,192.6417,192.1203,192.1867,10602.0
2020-10-29 15:15:00,202.73,202.73,202.2,202.61,14041.0,192.1962,192.1962,191.6937,192.0824,14041.0
2020-10-29 15:20:00,202.51,202.88,202.5,202.77,5499.0,191.9876,192.3384,191.9781,192.2341,5499.0
2020-10-29 15:25:00,202.62,203.28,202.57,202.84,11848.0,192.0919,192.7176,192.0445,192.3004,11848.0
2020-10-29 15:30:00,202.91,203.04,202.57,202.7,8190.0,192.3668,192.49,192.0445,192.1677,8190.0
2020-10-29 15:35:00,202.68,202.95,202.65,202.87,8788.0,192.1488,192.4047,192.1203,192.3289,8788.0
2020-10-29 15:40:00,202.92,203.37,202.73,202.88,13930.0,192.3763,192.8029,192.1962,192.3384,13930.0
2020-10-29 15:45:00,202.83,203.36,202.56,203.21,13809.0,192.291,192.7934,192.035,192.6512,13809.0
2020-10-29 15:50:00,203.31,204.08,203.23,203.82,30901.0,192.746,193.476,192.6702,193.2295,30901.0
2020-10-29 15:55:00,203.78,203.78,201.48,201.65,81092.0,193.1916,193.1916,191.0111,191.1723,81092.0
2020-10-30 09:30:00,198.79,201.0,198.17,198.46,19797.0,188.4609,190.556,187.8731,188.148,19797.0
2020-10-30 09:35:00,198.44,200.47,198.42,199.86,22680.0,188.1291,190.0536,188.1101,189.4753,22680.0
2020-10-30 09:40:00,199.82,199.82,198.17,198.67,5017.0,189.4374,189.4374,187.8731,188.3471,5017.0
2020-10-30 09:45:00,198.65,198.71,197.84,198.12,6135.0,188.3282,188.385,187.5602,187.8257,6135.0
2020-10-30 09:50:00,198.12,198.83,198.03,198.64,4277.0,187.8257,188.4988,187.7404,188.3187,4277.0
2020-10-30 09:55:00,198.64,199.9,198.5,199.31,3892.0,188.3187,189.5132,188.1859,188.9539,3892.0
2020-10-30 10:00:00,198.92,199.78,198.92,199.78,2404.0,188.5841,189.3994,188.5841,189.3994,2404.0
2020-10-30 10:05:00,199.63,200.4,199.63,200.15,3599.0,189.2572,189.9872,189.2572,189.7502,3599.0
2020-10-30 10:10:00,200.23,200.23,198.7,198.7,5172.0,189.8261,189.8261,188.3756,188.3756,5172.0
2020-10-30 10:15:00,198.69,199.45,198.61,199.45,3048.0,188.3661,189.0866,188.2902,189.0866,3048.0
2020-10-30 10:20:00,199.0,199.35,198.64,198.64,6094.0,188.66,188.9918,188.3187,188.3187,6094.0
2020-10-30 10:25:00,198.78,198.83,198.24,198.39,3751.0,188.4514,188.4988,187.9395,188.0817,3751.0
2020-10-30 10:30:00,198.34,198.44,197.57,197.91,3440.0,188.0343,188.1291,187.3043,187.6266,3440.0
2020-10-30 10:35:00,197.71,197.89,197.25,197.88,2954.0,187.437,187.6076,187.0009,187.5982,2954.0
2020-10-30 10:40:00,197.67,197.82,197.12,197.47,6220.0,187.3991,187.5413,186.8777,187.2095,6220.0
2020-10-30 10:45:00,197.61,197.67,196.9,197.13,3866.0,187.3422,187.3991,186.6691,186.8871,3866.0
2020-10-30 10:50:00,197.13,197.35,196.94,197.35,2214.0,186.8871,187.0957,186.707,187.0957,2214.0
2020-10-30 10:55:00,197.5,197.58,196.73,196.73,3224.0,187.2379,187.3137,186.5079,186.5079,3224.0
2020-10-30 11:00:00,196.77,197.95,196.55,197.9,4130.0,186.5458,187.6645,186.3373,187.6171,4130.0
2020-10-30 11:05:00,197.54,197.56,196.84,196.84,1400.0,187.2758,187.2948,186.6122,186.6122,1400.0
2020-10-30 11:10:00,196.9,197.61,196.87,197.61,5204.0,186.6691,187.3422,186.6406,187.3422,5204.0
2020-10-30 11:15:00,197.62,197.73,197.13,197.34,10418.0,187.3517,187.456,186.8871,187.0862,10418.0
2020-10-30 11:20:00,197.32,197.58,197.21,197.48,2825.0,187.0673,187.3137,186.963,187.2189,2825.0
2020-10-30 11:25:00,197.27,197.27,196.66,197.0,2958.0,187.0199,187.0199,186.4416,186.7639,2958.0
2020-10-30 11:30:00,196.75,196.91,196.3,196.6,3779.0,186.5269,186.6786,186.1003,186.3847,3779.0
2020-10-30 11:35:00,196.7,196.76,196.33,196.49,2667.0,186.4795,186.5364,186.1287,186.2804,2667.0
2020-10-30 11:40:00,196.26,196.88,196.11,196.88,4032.0,186.0623,186.6501,185.9201,186.6501,4032.0
2020-10-30 11:45:00,196.66,197.43,196.64,197.43,3200.0,186.4416,187.1715,186.4226,187.1715,3200.0
2020-10-30 11:50:00,197.39,197.8,197.37,197.78,7708.0,187.1336,187.5223,187.1147,187.5034,7708.0
2020-10-30 11:55:00,197.68,197.7,196.9,196.9,1901.0,187.4086,187.4275,186.6691,186.6691,1901.0
2020-10-30 12:00:00,196.7,197.86,196.7,197.86,2400.0,186.4795,187.5792,186.4795,187.5792,2400.0
2020-10-30 12:05:00,197.99,198.29,197.93,198.26,1906.0,187.7024,187.9869,187.6456,187.9584,1906.0
2020-10-30 12:10:00,198.25,198.7,198.16,198.66,2626.0,187.9489,188.3756,187.8636,188.3376,2626.0
2020-10-30 12:15:00,198.72,199.07,198.47,199.05,4500.0,188.3945,188.7263,188.1575,188.7074,4500.0
2020-10-30 12:20:00,198.99,199.14,198.82,199.02,4199.0,188.6505,188.7927,188.4893,188.6789,4199.0
2020-10-30 12:25:00,199.13,199.42,199.1,199.39,1518.0,188.7832,189.0581,188.7548,189.0297,1518.0
2020-10-30 12:30:00,199.47,199.47,199.05,199.28,4361.0,189.1055,189.1055,188.7074,188.9254,4361.0
2020-10-30 12:35:00,199.31,199.42,198.82,198.82,4600.0,188.9539,189.0581,188.4893,188.4893,4600.0
2020-10-30 12:40:00,199.07,199.16,198.51,198.7,3611.0,188.7263,188.8117,188.1954,188.3756,3611.0
2020-10-30 12:45:00,198.63,198.89,198.63,198.66,1830.0,188.3092,188.5557,188.3092,188.3376,1830.0
2020-10-30 12:50:00,198.58,198.72,198.24,198.72,2600.0,188.2618,188.3945,187.9395,188.3945,2600.0
2020-10-30 12:55:00,198.66,198.66,198.2,198.44,1919.0,188.3376,188.3376,187.9015,188.1291,1919.0
2020-10-30 13:00:00,198.32,198.56,198.17,198.4,2170.0,188.0153,188.2428,187.8731,188.0911,2170.0
2020-10-30 13:05:00,198.22,198.22,197.76,197.76,2120.0,187.9205,187.9205,187.4844,187.4844,2120.0
2020-10-30 13:10:00,197.83,197.83,197.46,197.5,1500.0,187.5508,187.5508,187.2,187.2379,1500.0
2020-10-30 13:15:00,197.41,197.6,197.4,197.57,3007.0,187.1526,187.3327,187.1431,187.3043,3007.0
2020-10-30 13:20:00,197.51,197.63,197.31,197.57,1375.0,187.2474,187.3612,187.0578,187.3043,1375.0
2020-10-30 13:25:00,197.3,197.66,197.16,197.47,1500.0,187.0483,187.3896,186.9156,187.2095,1500.0
2020-10-30 13:30:00,197.33,197.69,197.24,197.31,2879.0,187.0767,187.418,186.9914,187.0578,2879.0
2020-10-30 13:35:00,197.2,197.2,196.56,196.86,2595.0,186.9535,186.9535,186.3467,186.6312,2595.0
2020-10-30 13:40:00,197.09,197.26,197.03,197.03,2596.0,186.8492,187.0104,186.7923,186.7923,2596.0
2020-10-30 13:45:00,197.0,197.08,196.65,196.96,3836.0,186.7639,186.8397,186.4321,186.726,3836.0
2020-10-30 13:50:00,197.02,197.12,196.24,196.24,4921.0,186.7828,186.8777,186.0434,186.0434,4921.0
2020-10-30 13:55:00,196.46,196.82,196.46,196.57,3000.0,186.2519,186.5932,186.2519,186.3562,3000.0
2020-10-30 14:00:00,196.46,196.6,196.37,196.6,1200.0,186.2519,186.3847,186.1666,186.3847,1200.0
2020-10-30 14:05:00,196.85,197.4,196.84,197.29,5240.0,186.6217,187.1431,186.6122,187.0388,5240.0
2020-10-30 14:10:00,197.22,197.5,196.55,196.55,2507.0,186.9725,187.2379,186.3373,186.3373,2507.0
2020-10-30 14:15:00,196.83,197.15,196.83,197.12,4900.0,186.6027,186.9061,186.6027,186.8777,4900.0
2020-10-30 14:20:00,197.09,197.2,196.75,196.75,6905.0,186.8492,186.9535,186.5269,186.5269,6905.0
2020-10-30 14:25:00,196.4,196.4,196.23,196.33,600.0,186.1951,186.1951,186.0339,186.1287,600.0
2020-10-30 14:30:00,196.25,196.36,195.89,195.93,3721.0,186.0529,186.1571,185.7116,185.7495,3721.0
2020-10-30 14:35:00,195.9,196.31,195.79,196.12,2400.0,185.721,186.1097,185.6168,185.9296,2400.0
2020-10-30 14:40:00,195.74,195.93,195.56,195.71,2511.0,185.5694,185.7495,185.3987,185.5409,2511.0
2020-10-30 14:45:00,195.83,196.26,195.6,195.86,11237.0,185.6547,186.0623,185.4366,185.6831,11237.0
2020-10-30 14:50:00,195.83,195.91,195.51,195.87,7604.0,185.6547,185.7305,185.3513,185.6926,7604.0
2020-10-30 14:55:00,195.76,196.07,195.38,195.53,19533.0,185.5883,185.8822,185.2281,185.3703,19533.0
2020-10-30 15:00:00,195.47,195.99,195.34,195.99,4833.0,185.3134,185.8064,185.1901,185.8064,4833.0
2020-10-30 15:05:00,195.94,196.1,195.72,195.96,1311.0,185.759,185.9107,185.5504,185.7779,1311.0
2020-10-30 15:10:00,196.22,196.71,196.15,196.65,4366.0,186.0244,186.489,185.9581,186.4321,4366.0
2020-10-30 15:15:00,196.71,197.15,196.63,197.1,5216.0,186.489,186.9061,186.4131,186.8587,5216.0
2020-10-30 15:20:00,197.04,197.29,197.02,197.18,2724.0,186.8018,187.0388,186.7828,186.9345,2724.0
2020-10-30 15:25:00,197.05,197.05,196.57,196.69,5360.0,186.8113,186.8113,186.3562,186.47,5360.0
2020-10-30 15:30:00,196.62,196.62,196.08,196.27,6873.0,186.4036,186.4036,185.8917,186.0718,6873.0
2020-10-30 15:35:00,196.17,196.33,195.75,196.27,5545.0,185.977,186.1287,185.5788,186.0718,5545.0
2020-10-30 15:40:00,196.37,197.29,196.14,197.1,8890.0,186.1666,187.0388,185.9486,186.8587,8890.0
2020-10-30 15:45:00,197.16,197.24,196.15,196.29,10893.0,186.9156,186.9914,185.9581,186.0908,10893.0
2020-10-30 15:50:00,196.24,196.82,195.69,195.69,27046.0,186.0434,186.5932,185.522,185.522,27046.0
2020-10-30 15:55:00,195.52,197.53,195.51,197.17,85386.0,185.3608,187.2663,185.3513,186.9251,85386.0
2020-11-02 09:30:00,199.99,200.68,199.21,200.38,18597.0,189.5985,190.2527,188.8591,189.9683,18597.0
2020-11-02 09:35:00,200.34,201.4,200.33,201.01,8162.0,189.9303,190.9353,189.9209,190.5655,8162.0
2020-11-02 09:40:00,201.0,201.01,200.06,200.7,4017.0,190.556,190.5655,189.6649,190.2716,4017.0
2020-11-02 09:45:00,201.0,201.96,200.87,201.41,6269.0,190.556,191.4662,190.4328,190.9447,6269.0
2020-11-02 09:50:00,201.4,201.91,201.4,201.89,6112.0,190.9353,191.4188,190.9353,191.3998,6112.0
2020-11-02 09:55:00,201.89,202.72,201.87,202.41,9648.0,191.3998,192.1867,191.3808,191.8928,9648.0
2020-11-02 10:00:00,202.52,202.98,201.69,201.92,10034.0,191.9971,192.4332,191.2102,191.4282,10034.0
2020-11-02 10:05:00,202.14,202.36,201.48,202.29,12098.0,191.6368,191.8454,191.0111,191.779,12098.0
2020-11-02 10:10:00,202.42,203.22,201.87,203.21,14781.0,191.9023,192.6607,191.3808,192.6512,14781.0
2020-11-02 10:15:00,203.19,203.19,202.48,202.8,10158.0,192.6323,192.6323,191.9591,192.2625,10158.0
2020-11-02 10:20:00,202.86,202.9,202.38,202.57,10696.0,192.3194,192.3573,191.8643,192.0445,10696.0
2020-11-02 10:25:00,202.48,202.82,202.27,202.27,11181.0,191.9591,192.2815,191.7601,191.7601,11181.0
2020-11-02 10:30:00,202.6,202.6,202.27,202.59,4065.0,192.0729,192.0729,191.7601,192.0634,4065.0
2020-11-02 10:35:00,202.57,202.57,201.8,202.01,7502.0,192.0445,192.0445,191.3145,191.5136,7502.0
2020-11-02 10:40:00,202.01,202.16,201.72,201.76,6639.0,191.5136,191.6558,191.2386,191.2766,6639.0
2020-11-02 10:45:00,201.67,202.34,201.67,202.3,4259.0,191.1912,191.8264,191.1912,191.7885,4259.0
2020-11-02 10:50:00,202.33,202.34,201.85,202.13,2700.0,191.8169,191.8264,191.3619,191.6273,2700.0
2020-11-02 10:55:00,202.05,202.54,202.05,202.36,4124.0,191.5515,192.016,191.5515,191.8454,4124.0
2020-11-02 11:00:00,202.36,202.68,201.98,202.43,3715.0,191.8454,192.1488,191.4851,191.9117,3715.0
2020-11-02 11:05:00,202.38,202.75,201.99,202.68,2470.0,191.8643,192.2151,191.4946,192.1488,2470.0
2020-11-02 11:10:00,202.67,202.67,202.11,202.23,8178.0,192.1393,192.1393,191.6084,191.7221,8178.0
2020-11-02 11:15:00,202.11,202.4,201.79,202.14,16210.0,191.6084,191.8833,191.305,191.6368,16210.0
2020-11-02 11:20:00,202.08,202.1,201.71,201.71,3241.0,191.5799,191.5989,191.2292,191.2292,3241.0
2020-11-02 11:25:00,201.67,201.94,201.42,201.86,5600.0,191.1912,191.4472,190.9542,191.3714,5600.0
2020-11-02 11:30:00,201.73,201.8,201.24,201.24,518.0,191.2481,191.3145,190.7836,190.7836,518.0
2020-11-02 11:35:00,201.51,201.54,201.03,201.24,2487.0,191.0395,191.068,190.5845,190.7836,2487.0
2020-11-02 11:40:00,201.42,201.63,201.16,201.63,2300.0,190.9542,191.1533,190.7077,191.1533,2300.0
2020-11-02 11:45:00,201.82,202.0,201.7,201.88,2705.0,191.3334,191.5041,191.2197,191.3903,2705.0
2020-11-02 11:50:00,201.94,202.25,201.85,202.24,1000.0,191.4472,191.7411,191.3619,191.7316,1000.0
2020-11-02 11:55:00,202.33,202.33,201.58,201.67,3911.0,191.8169,191.8169,191.1059,191.1912,3911.0
2020-11-02 12:00:00,201.61,201.61,200.95,201.15,4648.0,191.1344,191.1344,190.5086,190.6983,4648.0
2020-11-02 12:05:00,201.36,201.58,201.28,201.36,3917.0,190.8973,191.1059,190.8215,190.8973,3917.0
2020-11-02 12:10:00,201.45,201.45,200.98,201.06,6536.0,190.9827,190.9827,190.5371,190.6129,6536.0
2020-11-02 12:15:00,201.23,201.23,201.07,201.07,641.0,190.7741,190.7741,190.6224,190.6224,641.0
2020-11-02 12:20:00,201.17,201.31,200.93,201.27,2446.0,190.7172,190.8499,190.4897,190.812,2446.0
2020-11-02 12:25:00,201.17,201.42,201.17,201.42,1631.0,190.7172,190.9542,190.7172,190.9542,1631.0
2020-11-02 12:30:00,201.56,201.68,201.18,201.29,1917.0,191.0869,191.2007,190.7267,190.831,1917.0
2020-11-02 12:35:00,201.33,201.46,200.88,200.89,1588.0,190.8689,190.9921,190.4423,190.4518,1588.0
2020-11-02 12:40:00,200.89,201.0,200.32,200.32,3238.0,190.4518,190.556,189.9114,189.9114,3238.0
2020-11-02 12:45:00,200.23,200.23,200.01,200.01,3510.0,189.8261,189.8261,189.6175,189.6175,3510.0
2020-11-02 12:50:00,200.04,200.2,199.94,199.94,1509.0,189.6459,189.7976,189.5511,189.5511,1509.0
2020-11-02 12:55:00,200.06,200.12,199.74,200.12,4417.0,189.6649,189.7218,189.3615,189.7218,4417.0
2020-11-02 13:00:00,200.08,200.16,199.88,199.88,1810.0,189.6838,189.7597,189.4942,189.4942,1810.0
2020-11-02 13:05:00,199.98,200.07,199.74,199.83,1400.0,189.589,189.6744,189.3615,189.4468,1400.0
2020-11-02 13:10:00,199.89,199.89,199.41,199.54,1119.0,189.5037,189.5037,189.0487,189.1719,1119.0
2020-11-02 13:15:00,199.45,199.64,199.23,199.33,2180.0,189.0866,189.2667,188.878,188.9728,2180.0
2020-11-02 13:20:00,199.19,199.63,199.18,199.62,2610.0,188.8401,189.2572,188.8306,189.2478,2610.0
2020-11-02 13:25:00,199.61,199.87,199.53,199.87,1206.0,189.2383,189.4848,189.1624,189.4848,1206.0
2020-11-02 13:30:00,200.04,200.1,199.75,199.92,2265.0,189.6459,189.7028,189.371,189.5322,2265.0
2020-11-02 13:35:00,199.95,200.03,199.7,199.93,1838.0,189.5606,189.6364,189.3236,189.5416,1838.0
2020-11-02 13:40:00,199.85,200.27,199.85,200.06,1651.0,189.4658,189.864,189.4658,189.6649,1651.0
2020-11-02 13:45:00,200.09,200.2,199.93,200.02,13519.0,189.6933,189.7976,189.5416,189.627,13519.0
2020-11-02 13:50:00,200.02,200.09,199.52,199.8,7534.0,189.627,189.6933,189.1529,189.4184,7534.0
2020-11-02 13:55:00,199.85,200.0,199.67,199.78,3496.0,189.4658,189.608,189.2952,189.3994,3496.0
2020-11-02 14:00:00,199.65,199.7,198.96,199.1,8871.0,189.2762,189.3236,188.622,188.7548,8871.0
2020-11-02 14:05:00,199.0,199.44,198.85,199.02,6021.0,188.66,189.0771,188.5178,188.6789,6021.0
2020-11-02 14:10:00,199.06,199.28,199.0,199.04,2464.0,188.7168,188.9254,188.66,188.6979,2464.0
2020-11-02 14:15:00,198.98,199.17,198.82,199.05,3115.0,188.641,188.8211,188.4893,188.7074,3115.0
2020-11-02 14:20:00,198.92,199.79,198.92,199.76,3565.0,188.5841,189.4089,188.5841,189.3805,3565.0
2020-11-02 14:25:00,199.62,199.83,199.59,199.83,1500.0,189.2478,189.4468,189.2193,189.4468,1500.0
2020-11-02 14:30:00,199.87,199.9,199.6,199.6,1950.0,189.4848,189.5132,189.2288,189.2288,1950.0
2020-11-02 14:35:00,199.71,199.93,199.7,199.93,1100.0,189.3331,189.5416,189.3236,189.5416,1100.0
2020-11-02 14:40:00,199.78,199.96,199.73,199.74,1230.0,189.3994,189.5701,189.352,189.3615,1230.0
2020-11-02 14:45:00,199.87,200.55,199.87,200.34,4313.0,189.4848,190.1294,189.4848,189.9303,4313.0
2020-11-02 14:50:00,200.41,200.6,200.19,200.19,1902.0,189.9967,190.1768,189.7881,189.7881,1902.0
2020-11-02 14:55:00,200.13,200.52,200.08,200.52,2003.0,189.7313,190.101,189.6838,190.101,2003.0
2020-11-02 15:00:00,200.43,200.79,200.42,200.61,3160.0,190.0157,190.357,190.0062,190.1863,3160.0
2020-11-02 15:05:00,200.42,200.46,200.17,200.38,3400.0,190.0062,190.0441,189.7692,189.9683,3400.0
2020-11-02 15:10:00,200.31,200.72,200.3,200.62,4663.0,189.9019,190.2906,189.8924,190.1958,4663.0
2020-11-02 15:15:00,200.71,201.15,200.7,201.06,3726.0,190.2811,190.6983,190.2716,190.6129,3726.0
2020-11-02 15:20:00,201.1,201.24,200.9,200.99,2827.0,190.6509,190.7836,190.4612,190.5466,2827.0
2020-11-02 15:25:00,201.02,201.07,200.72,200.89,3873.0,190.575,190.6224,190.2906,190.4518,3873.0
2020-11-02 15:30:00,200.96,201.32,200.91,200.97,11845.0,190.5181,190.8594,190.4707,190.5276,11845.0
2020-11-02 15:35:00,201.01,201.17,200.88,201.02,10368.0,190.5655,190.7172,190.4423,190.575,10368.0
2020-11-02 15:40:00,200.99,201.24,200.81,201.07,25398.0,190.5466,190.7836,190.3759,190.6224,25398.0
2020-11-02 15:45:00,201.08,201.74,201.02,201.66,18858.0,190.6319,191.2576,190.575,191.1818,18858.0
2020-11-02 15:50:00,201.75,202.04,201.4,202.03,10952.0,191.2671,191.542,190.9353,191.5325,10952.0
2020-11-02 15:55:00,202.05,202.4,201.83,202.23,32582.0,191.5515,191.8833,191.3429,191.7221,32582.0
2020-11-03 09:30:00,205.06,206.12,204.51,205.49,21740.0,194.4051,195.41,193.8837,194.8127,21740.0
2020-11-03 09:35:00,205.83,206.4,205.25,205.69,15660.0,195.1351,195.6755,194.5852,195.0024,15660.0
2020-11-03 09:40:00,205.9,206.44,205.56,206.38,10628.0,195.2014,195.7134,194.8791,195.6565,10628.0
2020-11-03 09:45:00,206.28,207.11,206.07,206.43,9914.0,195.5617,196.3486,195.3626,195.7039,9914.0
2020-11-03 09:50:00,206.43,207.56,206.42,207.08,5058.0,195.7039,196.7752,195.6944,196.3201,5058.0
2020-11-03 09:55:00,207.37,208.45,207.35,208.08,14550.0,196.5951,197.6189,196.5761,197.2682,14550.0
2020-11-03 10:00:00,208.14,209.12,208.13,208.77,7549.0,197.3251,198.2541,197.3156,197.9223,7549.0
2020-11-03 10:05:00,208.88,209.36,208.64,209.33,12879.0,198.0266,198.4817,197.7991,198.4532,12879.0
2020-11-03 10:10:00,209.34,209.67,209.0,209.66,8542.0,198.4627,198.7756,198.1404,198.7661,8542.0
2020-11-03 10:15:00,209.42,210.55,209.4,209.92,9630.0,198.5385,199.6098,198.5196,199.0126,9630.0
2020-11-03 10:20:00,210.2,210.98,210.12,210.57,7295.0,199.278,200.0175,199.2022,199.6288,7295.0
2020-11-03 10:25:00,210.63,211.65,210.43,211.35,15992.0,199.6857,200.6527,199.4961,200.3683,15992.0
2020-11-03 10:30:00,211.63,212.25,210.58,211.02,8269.0,200.6337,201.2215,199.6383,200.0554,8269.0
2020-11-03 10:35:00,210.86,211.3,210.37,211.3,25105.0,199.9037,200.3209,199.4392,200.3209,25105.0
2020-11-03 10:40:00,211.15,211.16,210.49,210.62,14333.0,200.1787,200.1881,199.5529,199.6762,14333.0
2020-11-03 10:45:00,210.76,211.17,210.75,210.93,3872.0,199.8089,200.1976,199.7994,199.9701,3872.0
2020-11-03 10:50:00,210.93,211.69,210.51,211.55,9724.0,199.9701,200.6906,199.5719,200.5579,9724.0
2020-11-03 10:55:00,211.55,211.99,211.31,211.87,9327.0,200.5579,200.975,200.3303,200.8612,9327.0
2020-11-03 11:00:00,211.93,212.38,211.75,212.38,9321.0,200.9181,201.3447,200.7475,201.3447,9321.0
2020-11-03 11:05:00,212.1,212.25,211.78,211.8,5524.0,201.0793,201.2215,200.7759,200.7949,5524.0
2020-11-03 11:10:00,211.66,211.66,210.98,211.21,6060.0,200.6622,200.6622,200.0175,200.2355,6060.0
2020-11-03 11:15:00,211.24,211.4,210.87,211.04,8065.0,200.264,200.4157,199.9132,200.0744,8065.0
2020-11-03 11:20:00,211.2,211.59,211.2,211.41,4404.0,200.2261,200.5958,200.2261,200.4251,4404.0
2020-11-03 11:25:00,211.71,211.73,211.28,211.31,3863.0,200.7096,200.7285,200.3019,200.3303,3863.0
2020-11-03 11:30:00,211.39,211.61,211.23,211.39,3500.0,200.4062,200.6148,200.2545,200.4062,3500.0
2020-11-03 11:35:00,211.32,211.73,211.04,211.55,6432.0,200.3398,200.7285,200.0744,200.5579,6432.0
2020-11-03 11:40:00,211.53,211.53,211.08,211.08,1057.0,200.5389,200.5389,200.1123,200.1123,1057.0
2020-11-03 11:45:00,211.09,211.22,210.8,211.05,5679.0,200.1218,200.245,199.8468,200.0838,5679.0
2020-11-03 11:50:00,210.9,211.01,210.55,210.55,3402.0,199.9416,200.0459,199.6098,199.6098,3402.0
2020-11-03 11:55:00,210.49,210.64,210.3,210.64,5250.0,199.5529,199.6952,199.3728,199.6952,5250.0
2020-11-03 12:00:00,210.74,210.93,210.49,210.68,2200.0,199.79,199.9701,199.5529,199.7331,2200.0
2020-11-03 12:05:00,210.5,210.89,210.44,210.89,5827.0,199.5624,199.9322,199.5055,199.9322,5827.0
2020-11-03 12:10:00,210.78,211.23,210.76,211.14,5094.0,199.8279,200.2545,199.8089,200.1692,5094.0
2020-11-03 12:15:00,211.13,211.33,210.98,211.21,4704.0,200.1597,200.3493,200.0175,200.2355,4704.0
2020-11-03 12:20:00,211.19,211.35,211.1,211.14,3516.0,200.2166,200.3683,200.1313,200.1692,3516.0
2020-11-03 12:25:00,211.07,211.48,210.97,211.48,3199.0,200.1028,200.4915,200.008,200.4915,3199.0
2020-11-03 12:30:00,211.47,211.5,211.31,211.31,2342.0,200.482,200.5105,200.3303,200.3303,2342.0
2020-11-03 12:35:00,211.2,211.2,210.73,210.73,2712.0,200.2261,200.2261,199.7805,199.7805,2712.0
2020-11-03 12:40:00,210.88,210.9,210.55,210.8,3293.0,199.9227,199.9416,199.6098,199.8468,3293.0
2020-11-03 12:45:00,210.65,210.72,210.49,210.49,2400.0,199.7046,199.771,199.5529,199.5529,2400.0
2020-11-03 12:50:00,210.54,210.63,210.07,210.07,1700.0,199.6003,199.6857,199.1548,199.1548,1700.0
2020-11-03 12:55:00,210.15,210.25,209.75,209.98,2020.0,199.2306,199.3254,198.8514,199.0694,2020.0
2020-11-03 13:00:00,209.94,210.48,209.79,210.34,11627.0,199.0315,199.5435,198.8893,199.4107,11627.0
2020-11-03 13:05:00,210.34,210.7,210.19,210.63,7754.0,199.4107,199.752,199.2685,199.6857,7754.0
2020-11-03 13:10:00,210.72,210.8,210.61,210.68,2234.0,199.771,199.8468,199.6667,199.7331,2234.0
2020-11-03 13:15:00,210.75,210.75,210.48,210.53,4357.0,199.7994,199.7994,199.5435,199.5909,4357.0
2020-11-03 13:20:00,210.63,210.84,210.62,210.73,4060.0,199.6857,199.8848,199.6762,199.7805,4060.0
2020-11-03 13:25:00,210.72,210.72,210.24,210.37,3700.0,199.771,199.771,199.3159,199.4392,3700.0
2020-11-03 13:30:00,210.66,210.81,210.49,210.49,5465.0,199.7141,199.8563,199.5529,199.5529,5465.0
2020-11-03 13:35:00,210.6,210.69,210.39,210.61,5580.0,199.6572,199.7426,199.4581,199.6667,5580.0
2020-11-03 13:40:00,210.52,210.96,210.51,210.72,2816.0,199.5814,199.9985,199.5719,199.771,2816.0
2020-11-03 13:45:00,210.75,210.87,210.41,210.63,2801.0,199.7994,199.9132,199.4771,199.6857,2801.0
2020-11-03 13:50:00,210.63,210.71,210.33,210.34,9999.0,199.6857,199.7615,199.4013,199.4107,9999.0
2020-11-03 13:55:00,210.32,210.48,210.18,210.4,4352.0,199.3918,199.5435,199.2591,199.4676,4352.0
2020-11-03 14:00:00,210.26,210.93,210.26,210.9,11582.0,199.3349,199.9701,199.3349,199.9416,11582.0
2020-11-03 14:05:00,210.84,210.89,210.54,210.68,8908.0,199.8848,199.9322,199.6003,199.7331,8908.0
2020-11-03 14:10:00,210.71,211.45,210.71,211.31,3227.0,199.7615,200.4631,199.7615,200.3303,3227.0
2020-11-03 14:15:00,211.24,211.27,210.95,211.18,5146.0,200.264,200.2924,199.989,200.2071,5146.0
2020-11-03 14:20:00,211.21,211.3,210.99,211.0,3830.0,200.2355,200.3209,200.027,200.0364,3830.0
2020-11-03 14:25:00,211.17,211.34,210.86,210.97,8043.0,200.1976,200.3588,199.9037,200.008,8043.0
2020-11-03 14:30:00,211.05,211.8,211.03,211.65,9399.0,200.0838,200.7949,200.0649,200.6527,9399.0
2020-11-03 14:35:00,211.64,211.95,211.56,211.56,2826.0,200.6432,200.9371,200.5673,200.5673,2826.0
2020-11-03 14:40:00,211.53,211.68,211.4,211.62,2100.0,200.5389,200.6811,200.4157,200.6242,2100.0
2020-11-03 14:45:00,211.56,211.67,211.18,211.67,3516.0,200.5673,200.6716,200.2071,200.6716,3516.0
2020-11-03 14:50:00,211.75,211.89,211.51,211.8,10797.0,200.7475,200.8802,200.5199,200.7949,10797.0
2020-11-03 14:55:00,211.8,211.93,211.67,211.72,7399.0,200.7949,200.9181,200.6716,200.719,7399.0
2020-11-03 15:00:00,211.73,211.8,211.28,211.54,17816.0,200.7285,200.7949,200.3019,200.5484,17816.0
2020-11-03 15:05:00,211.45,211.61,211.13,211.47,13104.0,200.4631,200.6148,200.1597,200.482,13104.0
2020-11-03 15:10:00,211.44,211.87,211.38,211.38,7304.0,200.4536,200.8612,200.3967,200.3967,7304.0
2020-11-03 15:15:00,211.44,211.45,211.13,211.19,4375.0,200.4536,200.4631,200.1597,200.2166,4375.0
2020-11-03 15:20:00,211.21,211.31,210.8,211.05,4788.0,200.2355,200.3303,199.8468,200.0838,4788.0
2020-11-03 15:25:00,211.16,211.83,211.06,211.52,9620.0,200.1881,200.8233,200.0933,200.5294,9620.0
2020-11-03 15:30:00,211.68,212.07,211.54,212.03,8450.0,200.6811,201.0508,200.5484,201.0129,8450.0
2020-11-03 15:35:00,212.01,212.11,211.77,211.97,9974.0,200.994,201.0888,200.7664,200.956,9974.0
2020-11-03 15:40:00,211.98,212.4,211.73,211.79,37099.0,200.9655,201.3637,200.7285,200.7854,37099.0
2020-11-03 15:45:00,211.8,212.02,211.36,211.84,38717.0,200.7949,201.0034,200.3777,200.8328,38717.0
2020-11-03 15:50:00,211.83,212.16,211.37,212.0,34093.0,200.8233,201.1362,200.3872,200.9845,34093.0
2020-11-03 15:55:00,212.0,212.0,210.66,210.82,51952.0,200.9845,200.9845,199.7141,199.8658,51952.0
2020-11-04 09:30:00,214.31,215.55,212.1,212.65,46902.0,203.1745,204.35,201.0793,201.6007,46902.0
2020-11-04 09:35:00,212.18,212.61,210.58,211.72,9225.0,201.1551,201.5628,199.6383,200.719,9225.0
2020-11-04 09:40:00,211.64,213.59,211.5,213.02,7174.0,200.6432,202.4919,200.5105,201.9515,7174.0
2020-11-04 09:45:00,213.64,214.49,212.51,214.26,5469.0,202.5393,203.3451,201.468,203.1271,5469.0
2020-11-04 09:50:00,214.09,214.42,213.26,214.18,9186.0,202.9659,203.2787,202.179,203.0512,9186.0
2020-11-04 09:55:00,213.91,214.93,212.91,214.2,9934.0,202.7952,203.7622,201.8472,203.0702,9934.0
2020-11-04 10:00:00,214.53,214.54,212.97,213.76,13813.0,203.383,203.3925,201.9041,202.653,13813.0
2020-11-04 10:05:00,214.27,214.94,214.12,214.44,8499.0,203.1365,203.7717,202.9943,203.2977,8499.0
2020-11-04 10:10:00,214.24,215.22,214.14,215.1,8891.0,203.1081,204.0372,203.0133,203.9234,8891.0
2020-11-04 10:15:00,215.3,215.72,214.86,215.34,7617.0,204.113,204.5112,203.6959,204.1509,7617.0
2020-11-04 10:20:00,215.44,216.64,215.44,216.27,27818.0,204.2457,205.3834,204.2457,205.0326,27818.0
2020-11-04 10:25:00,216.19,216.71,216.18,216.53,13869.0,204.9568,205.4498,204.9473,205.2791,13869.0
2020-11-04 10:30:00,216.48,217.08,216.48,216.95,2660.0,205.2317,205.8005,205.2317,205.6773,2660.0
2020-11-04 10:35:00,216.84,217.28,216.35,217.21,21327.0,205.573,205.9901,205.1085,205.9238,21327.0
2020-11-04 10:40:00,217.28,217.28,215.75,215.92,17165.0,205.9901,205.9901,204.5396,204.7008,17165.0
2020-11-04 10:45:00,216.29,217.0,215.88,216.96,5903.0,205.0516,205.7247,204.6629,205.6868,5903.0
2020-11-04 10:50:00,216.99,217.53,216.92,217.48,5600.0,205.7152,206.2271,205.6488,206.1797,5600.0
2020-11-04 10:55:00,217.55,217.68,217.06,217.58,4973.0,206.2461,206.3694,205.7816,206.2746,4973.0
2020-11-04 11:00:00,217.5,217.62,216.71,217.0,3910.0,206.1987,206.3125,205.4498,205.7247,3910.0
2020-11-04 11:05:00,216.95,217.17,216.72,216.88,5695.0,205.6773,205.8859,205.4592,205.6109,5695.0
2020-11-04 11:10:00,216.73,217.1,216.73,216.93,6991.0,205.4687,205.8195,205.4687,205.6583,6991.0
2020-11-04 11:15:00,216.77,217.67,216.65,217.27,3246.0,205.5066,206.3599,205.3929,205.9807,3246.0
2020-11-04 11:20:00,217.51,218.21,217.51,218.01,4446.0,206.2082,206.8718,206.2082,206.6822,4446.0
2020-11-04 11:25:00,218.01,218.36,217.68,217.69,5189.0,206.6822,207.014,206.3694,206.3788,5189.0
2020-11-04 11:30:00,217.69,218.4,217.69,218.01,4554.0,206.3788,207.0519,206.3788,206.6822,4554.0
2020-11-04 11:35:00,218.13,218.36,218.07,218.15,3705.0,206.796,207.014,206.7391,206.8149,3705.0
2020-11-04 11:40:00,218.21,218.41,218.07,218.18,1971.0,206.8718,207.0614,206.7391,206.8434,1971.0
2020-11-04 11:45:00,218.18,218.29,217.99,218.17,1400.0,206.8434,206.9477,206.6632,206.8339,1400.0
2020-11-04 11:50:00,218.31,218.74,218.31,218.64,4386.0,206.9666,207.3743,206.9666,207.2795,4386.0
2020-11-04 11:55:00,218.57,219.28,218.57,218.97,4708.0,207.2131,207.8862,207.2131,207.5923,4708.0
2020-11-04 12:00:00,218.92,219.16,218.6,218.67,4111.0,207.5449,207.7725,207.2416,207.3079,4111.0
2020-11-04 12:05:00,218.66,218.66,218.03,218.15,5424.0,207.2984,207.2984,206.7012,206.8149,5424.0
2020-11-04 12:10:00,218.15,218.42,217.83,218.22,8062.0,206.8149,207.0709,206.5116,206.8813,8062.0
2020-11-04 12:15:00,218.1,219.14,218.01,219.0,7858.0,206.7675,207.7535,206.6822,207.6208,7858.0
2020-11-04 12:20:00,219.08,220.19,219.08,220.08,14370.0,207.6966,208.7489,207.6966,208.6447,14370.0
2020-11-04 12:25:00,220.09,220.09,219.32,219.33,4912.0,208.6541,208.6541,207.9241,207.9336,4912.0
2020-11-04 12:30:00,219.34,219.95,219.33,219.82,3062.0,207.9431,208.5214,207.9336,208.3982,3062.0
2020-11-04 12:35:00,220.01,220.2,219.74,219.92,4024.0,208.5783,208.7584,208.3223,208.493,4024.0
2020-11-04 12:40:00,219.95,220.27,219.85,220.18,1950.0,208.5214,208.8248,208.4266,208.7395,1950.0
2020-11-04 12:45:00,220.17,220.36,220.06,220.25,9098.0,208.73,208.9101,208.6257,208.8058,9098.0
2020-11-04 12:50:00,220.49,220.49,220.14,220.46,3633.0,209.0333,209.0333,208.7015,209.0049,3633.0
2020-11-04 12:55:00,220.11,220.39,220.06,220.34,4208.0,208.6731,208.9385,208.6257,208.8911,4208.0
2020-11-04 13:00:00,220.41,220.41,219.46,219.86,2094.0,208.9575,208.9575,208.0569,208.4361,2094.0
2020-11-04 13:05:00,219.9,219.93,219.19,219.66,3667.0,208.474,208.5024,207.8009,208.2465,3667.0
2020-11-04 13:10:00,219.56,219.98,219.08,219.91,9013.0,208.1517,208.5498,207.6966,208.4835,9013.0
2020-11-04 13:15:00,219.89,220.64,219.88,220.36,3757.0,208.4645,209.1756,208.455,208.9101,3757.0
2020-11-04 13:20:00,220.31,220.46,220.23,220.28,1700.0,208.8627,209.0049,208.7869,208.8343,1700.0
2020-11-04 13:25:00,220.23,220.38,219.89,220.37,2545.0,208.7869,208.9291,208.4645,208.9196,2545.0
2020-11-04 13:30:00,220.61,221.01,220.56,220.95,5091.0,209.1471,209.5263,209.0997,209.4694,5091.0
2020-11-04 13:35:00,220.83,221.07,220.45,220.94,2995.0,209.3557,209.5832,208.9954,209.46,2995.0
2020-11-04 13:40:00,220.9,220.96,219.97,220.2,6758.0,209.422,209.4789,208.5404,208.7584,6758.0
2020-11-04 13:45:00,220.07,220.41,219.8,219.8,5453.0,208.6352,208.9575,208.3792,208.3792,5453.0
2020-11-04 13:50:00,219.91,220.27,219.8,220.27,7114.0,208.4835,208.8248,208.3792,208.8248,7114.0
2020-11-04 13:55:00,220.42,220.91,220.31,220.73,3987.0,208.967,209.4315,208.8627,209.2609,3987.0
2020-11-04 14:00:00,220.85,221.3,220.69,220.69,3650.0,209.3746,209.8013,209.223,209.223,3650.0
2020-11-04 14:05:00,220.96,221.45,220.96,221.07,3918.0,209.4789,209.9435,209.4789,209.5832,3918.0
2020-11-04 14:10:00,221.23,221.58,221.08,221.08,2830.0,209.7349,210.0667,209.5927,209.5927,2830.0
2020-11-04 14:15:00,221.17,221.32,220.97,221.18,1900.0,209.678,209.8202,209.4884,209.6875,1900.0
2020-11-04 14:20:00,221.17,221.59,221.1,221.59,2537.0,209.678,210.0762,209.6117,210.0762,2537.0
2020-11-04 14:25:00,221.43,221.43,221.03,221.17,2476.0,209.9245,209.9245,209.5453,209.678,2476.0
2020-11-04 14:30:00,221.32,221.33,220.38,220.62,5372.0,209.8202,209.8297,208.9291,209.1566,5372.0
2020-11-04 14:35:00,220.64,220.87,220.38,220.7,5390.0,209.1756,209.3936,208.9291,209.2324,5390.0
2020-11-04 14:40:00,220.69,220.92,220.45,220.91,13162.0,209.223,209.441,208.9954,209.4315,13162.0
2020-11-04 14:45:00,220.77,221.53,220.76,221.4,4814.0,209.2988,210.0193,209.2893,209.8961,4814.0
2020-11-04 14:50:00,221.5,221.6,221.23,221.6,3056.0,209.9909,210.0857,209.7349,210.0857,3056.0
2020-11-04 14:55:00,221.5,221.78,220.94,221.11,4946.0,209.9909,210.2563,209.46,209.6211,4946.0
2020-11-04 15:00:00,220.95,221.29,220.46,220.46,23235.0,209.4694,209.7918,209.0049,209.0049,23235.0
2020-11-04 15:05:00,220.42,220.75,220.19,220.66,4652.0,208.967,209.2798,208.7489,209.1945,4652.0
2020-11-04 15:10:00,220.56,220.65,220.18,220.25,7031.0,209.0997,209.185,208.7395,208.8058,7031.0
2020-11-04 15:15:00,220.18,220.26,219.66,219.73,10157.0,208.7395,208.8153,208.2465,208.3128,10157.0
2020-11-04 15:20:00,219.76,219.97,219.48,219.9,4885.0,208.3413,208.5404,208.0758,208.474,4885.0
2020-11-04 15:25:00,219.98,219.98,219.05,219.32,12738.0,208.5498,208.5498,207.6682,207.9241,12738.0
2020-11-04 15:30:00,219.31,219.83,219.05,219.54,9903.0,207.9147,208.4076,207.6682,208.1327,9903.0
2020-11-04 15:35:00,219.55,220.02,219.54,219.93,16704.0,208.1422,208.5878,208.1327,208.5024,16704.0
2020-11-04 15:40:00,219.94,219.94,219.12,219.31,10623.0,208.5119,208.5119,207.7345,207.9147,10623.0
2020-11-04 15:45:00,219.16,220.23,219.0,219.72,23145.0,207.7725,208.7869,207.6208,208.3034,23145.0
2020-11-04 15:50:00,219.72,220.64,219.68,220.64,30938.0,208.3034,209.1756,208.2654,209.1756,30938.0
2020-11-04 15:55:00,220.51,220.55,219.71,220.53,88015.0,209.0523,209.0902,208.2939,209.0713,88015.0
2020-11-05 09:30:00,222.86,226.27,222.86,225.48,44542.0,211.2802,214.513,211.2802,213.7641,44542.0
2020-11-05 09:35:00,225.64,226.49,225.33,226.49,10998.0,213.9158,214.7216,213.6219,214.7216,10998.0
2020-11-05 09:40:00,226.64,226.7,225.59,225.91,13917.0,214.8638,214.9207,213.8684,214.1717,13917.0
2020-11-05 09:45:00,225.71,226.99,225.71,225.94,5471.0,213.9821,215.1956,213.9821,214.2002,5471.0
2020-11-05 09:50:00,225.81,226.6,225.64,226.05,3311.0,214.0769,214.8259,213.9158,214.3044,3311.0
2020-11-05 09:55:00,226.75,226.79,225.8,226.04,10040.0,214.9681,215.006,214.0674,214.295,10040.0
2020-11-05 10:00:00,226.2,227.4,225.59,227.4,7401.0,214.4467,215.5843,213.8684,215.5843,7401.0
2020-11-05 10:05:00,227.11,227.78,226.89,227.19,24267.0,215.3094,215.9446,215.1008,215.3852,24267.0
2020-11-05 10:10:00,227.35,227.76,226.56,226.56,11060.0,215.5369,215.9256,214.7879,214.7879,11060.0
2020-11-05 10:15:00,226.62,226.92,226.49,226.75,8634.0,214.8448,215.1292,214.7216,214.9681,8634.0
2020-11-05 10:20:00,226.64,226.72,225.59,225.61,7187.0,214.8638,214.9396,213.8684,213.8873,7187.0
2020-11-05 10:25:00,225.61,225.69,225.0,225.13,7713.0,213.8873,213.9632,213.309,213.4323,7713.0
2020-11-05 10:30:00,225.07,225.31,224.49,225.18,6803.0,213.3754,213.6029,212.8255,213.4797,6803.0
2020-11-05 10:35:00,224.97,225.47,224.63,224.79,4228.0,213.2806,213.7546,212.9582,213.1099,4228.0
2020-11-05 10:40:00,224.74,225.26,224.73,225.01,3403.0,213.0625,213.5555,213.053,213.3185,3403.0
2020-11-05 10:45:00,224.93,225.01,224.38,225.0,4927.0,213.2426,213.3185,212.7212,213.309,4927.0
2020-11-05 10:50:00,225.04,225.29,224.77,225.08,3461.0,213.3469,213.5839,213.091,213.3849,3461.0
2020-11-05 10:55:00,224.96,225.64,224.93,225.6,4495.0,213.2711,213.9158,213.2426,213.8778,4495.0
2020-11-05 11:00:00,225.56,225.92,225.52,225.52,5499.0,213.8399,214.1812,213.802,213.802,5499.0
2020-11-05 11:05:00,225.34,225.42,224.89,225.15,4852.0,213.6313,213.7072,213.2047,213.4512,4852.0
2020-11-05 11:10:00,225.16,225.57,224.79,225.29,5510.0,213.4607,213.8494,213.1099,213.5839,5510.0
2020-11-05 11:15:00,225.33,225.6,225.03,225.19,3455.0,213.6219,213.8778,213.3374,213.4891,3455.0
2020-11-05 11:20:00,225.19,225.19,224.83,225.15,2529.0,213.4891,213.4891,213.1478,213.4512,2529.0
2020-11-05 11:25:00,225.15,225.48,225.15,225.24,3116.0,213.4512,213.7641,213.4512,213.5365,3116.0
2020-11-05 11:30:00,225.35,225.67,225.16,225.25,16988.0,213.6408,213.9442,213.4607,213.546,16988.0
2020-11-05 11:35:00,224.95,225.22,224.13,224.34,3510.0,213.2616,213.5176,212.4842,212.6833,3510.0
2020-11-05 11:40:00,224.16,224.22,223.48,223.64,5249.0,212.5127,212.5695,211.868,212.0197,5249.0
2020-11-05 11:45:00,223.72,224.0,223.65,223.92,4346.0,212.0955,212.361,212.0292,212.2851,4346.0
2020-11-05 11:50:00,223.83,223.94,223.17,223.17,3830.0,212.1998,212.3041,211.5741,211.5741,3830.0
2020-11-05 11:55:00,223.0,223.42,222.98,223.42,3750.0,211.4129,211.8111,211.394,211.8111,3750.0
2020-11-05 12:00:00,223.35,223.84,223.35,223.54,2832.0,211.7447,212.2093,211.7447,211.9249,2832.0
2020-11-05 12:05:00,223.63,224.37,223.55,224.37,5200.0,212.0102,212.7117,211.9343,212.7117,5200.0
2020-11-05 12:10:00,224.56,224.84,224.5,224.84,3402.0,212.8919,213.1573,212.835,213.1573,3402.0
2020-11-05 12:15:00,224.72,224.91,224.12,224.12,3825.0,213.0436,213.2237,212.4747,212.4747,3825.0
2020-11-05 12:20:00,223.99,224.08,223.65,223.95,4514.0,212.3515,212.4368,212.0292,212.3136,4514.0
2020-11-05 12:25:00,224.07,224.09,223.57,223.67,2760.0,212.4273,212.4463,211.9533,212.0481,2760.0
2020-11-05 12:30:00,223.8,223.85,222.93,222.97,2791.0,212.1714,212.2188,211.3466,211.3845,2791.0
2020-11-05 12:35:00,223.2,223.69,223.2,223.52,3341.0,211.6025,212.0671,211.6025,211.9059,3341.0
2020-11-05 12:40:00,223.62,224.03,223.6,224.03,2104.0,212.0007,212.3894,211.9818,212.3894,2104.0
2020-11-05 12:45:00,224.07,224.08,223.7,223.91,3120.0,212.4273,212.4368,212.0766,212.2756,3120.0
2020-11-05 12:50:00,223.9,224.16,223.64,223.79,4377.0,212.2662,212.5127,212.0197,212.1619,4377.0
2020-11-05 12:55:00,223.8,223.94,223.56,223.56,2457.0,212.1714,212.3041,211.9438,211.9438,2457.0
2020-11-05 13:00:00,223.69,224.54,223.69,224.49,15375.0,212.0671,212.8729,212.0671,212.8255,15375.0
2020-11-05 13:05:00,224.41,224.74,224.4,224.68,3401.0,212.7497,213.0625,212.7402,213.0056,3401.0
2020-11-05 13:10:00,224.68,224.68,224.34,224.6,4236.0,213.0056,213.0056,212.6833,212.9298,4236.0
2020-11-05 13:15:00,224.59,224.82,224.38,224.7,4526.0,212.9203,213.1384,212.7212,213.0246,4526.0
2020-11-05 13:20:00,224.67,224.99,224.66,224.97,6300.0,212.9962,213.2995,212.9867,213.2806,6300.0
2020-11-05 13:25:00,225.05,226.7,224.95,225.36,42685.0,213.3564,214.9207,213.2616,213.6503,42685.0
2020-11-05 13:30:00,225.52,225.67,224.97,225.14,3998.0,213.802,213.9442,213.2806,213.4417,3998.0
2020-11-05 13:35:00,225.02,225.85,225.01,225.45,10900.0,213.328,214.1148,213.3185,213.7356,10900.0
2020-11-05 13:40:00,225.41,225.78,225.35,225.72,4456.0,213.6977,214.0485,213.6408,213.9916,4456.0
2020-11-05 13:45:00,225.78,226.44,225.76,226.28,9640.0,214.0485,214.6742,214.0295,214.5225,9640.0
2020-11-05 13:50:00,226.28,226.6,226.0,226.33,6200.0,214.5225,214.8259,214.257,214.5699,6200.0
2020-11-05 13:55:00,226.36,227.12,226.35,226.71,11420.0,214.5983,215.3189,214.5889,214.9302,11420.0
2020-11-05 14:00:00,226.72,227.42,226.41,227.27,16300.0,214.9396,215.6033,214.6457,215.4611,16300.0
2020-11-05 14:05:00,227.31,227.31,226.85,227.06,4686.0,215.499,215.499,215.0629,215.262,4686.0
2020-11-05 14:10:00,227.28,227.86,227.28,227.74,6020.0,215.4705,216.0204,215.4705,215.9066,6020.0
2020-11-05 14:15:00,227.56,227.71,227.34,227.48,6717.0,215.736,215.8782,215.5274,215.6601,6717.0
2020-11-05 14:20:00,227.47,227.84,227.35,227.72,3899.0,215.6507,216.0014,215.5369,215.8877,3899.0
2020-11-05 14:25:00,227.71,228.19,227.53,227.94,11950.0,215.8782,216.3333,215.7075,216.0962,11950.0
2020-11-05 14:30:00,227.93,228.45,227.88,228.45,7834.0,216.0868,216.5797,216.0394,216.5797,7834.0
2020-11-05 14:35:00,228.36,228.37,227.82,228.12,6982.0,216.4944,216.5039,215.9825,216.2669,6982.0
2020-11-05 14:40:00,228.17,228.63,228.16,228.63,8320.0,216.3143,216.7504,216.3048,216.7504,8320.0
2020-11-05 14:45:00,228.76,228.78,228.23,228.35,7247.0,216.8736,216.8926,216.3712,216.4849,7247.0
2020-11-05 14:50:00,228.13,228.42,227.73,228.33,3814.0,216.2764,216.5513,215.8972,216.466,3814.0
2020-11-05 14:55:00,228.28,228.62,227.99,228.6,7216.0,216.4186,216.7409,216.1436,216.722,7216.0
2020-11-05 15:00:00,228.59,228.93,228.46,228.66,7795.0,216.7125,217.0348,216.5892,216.7788,7795.0
2020-11-05 15:05:00,228.55,228.7,228.25,228.37,5620.0,216.6745,216.8168,216.3901,216.5039,5620.0
2020-11-05 15:10:00,228.35,228.43,227.76,228.03,12218.0,216.4849,216.5608,215.9256,216.1816,12218.0
2020-11-05 15:15:00,228.23,228.23,227.66,227.98,7410.0,216.3712,216.3712,215.8308,216.1342,7410.0
2020-11-05 15:20:00,228.02,228.27,227.88,228.09,8774.0,216.1721,216.4091,216.0394,216.2385,8774.0
2020-11-05 15:25:00,228.15,228.27,227.67,227.89,10374.0,216.2953,216.4091,215.8403,216.0488,10374.0
2020-11-05 15:30:00,228.08,228.29,227.22,227.36,11181.0,216.229,216.4281,215.4137,215.5464,11181.0
2020-11-05 15:35:00,227.35,227.37,226.59,226.95,12393.0,215.5369,215.5559,214.8164,215.1577,12393.0
2020-11-05 15:40:00,227.0,227.72,227.0,227.48,14636.0,215.2051,215.8877,215.2051,215.6601,14636.0
2020-11-05 15:45:00,227.33,227.43,226.41,226.78,20301.0,215.5179,215.6127,214.6457,214.9965,20301.0
2020-11-05 15:50:00,226.68,227.9,226.67,227.78,30926.0,214.9017,216.0583,214.8922,215.9446,30926.0
2020-11-05 15:55:00,227.65,228.3,227.62,228.11,55544.0,215.8213,216.4375,215.7929,216.2574,55544.0
2020-11-06 09:30:00,228.52,229.42,227.03,228.63,14518.0,216.6461,217.4993,215.2335,216.7504,14518.0
2020-11-06 09:35:00,228.19,228.5,225.72,225.98,6179.0,216.3333,216.6271,213.9916,214.2381,6179.0
2020-11-06 09:40:00,226.34,226.74,226.24,226.73,1406.0,214.5794,214.9586,214.4846,214.9491,1406.0
2020-11-06 09:45:00,226.75,227.08,226.01,226.85,18270.0,214.9681,215.2809,214.2665,215.0629,18270.0
2020-11-06 09:50:00,227.11,227.83,226.84,227.62,9220.0,215.3094,215.992,215.0534,215.7929,9220.0
2020-11-06 09:55:00,227.79,227.79,227.0,227.0,11291.0,215.954,215.954,215.2051,215.2051,11291.0
2020-11-06 10:00:00,227.27,227.53,227.0,227.23,4922.0,215.4611,215.7075,215.2051,215.4231,4922.0
2020-11-06 10:05:00,227.76,228.53,227.65,228.53,1634.0,215.9256,216.6556,215.8213,216.6556,1634.0
2020-11-06 10:10:00,228.5,229.6,228.5,229.59,2621.0,216.6271,217.67,216.6271,217.6605,2621.0
2020-11-06 10:15:00,229.77,230.28,229.65,229.74,5679.0,217.8312,218.3147,217.7174,217.8027,5679.0
2020-11-06 10:20:00,229.61,229.8,229.32,229.44,2671.0,217.6795,217.8596,217.4045,217.5183,2671.0
2020-11-06 10:25:00,229.73,230.63,229.73,230.5,9945.0,217.7932,218.6465,217.7932,218.5232,9945.0
2020-11-06 10:30:00,230.5,230.5,229.76,229.8,3237.0,218.5232,218.5232,217.8217,217.8596,3237.0
2020-11-06 10:35:00,229.86,230.31,229.5,229.56,1983.0,217.9165,218.3431,217.5752,217.6321,1983.0
2020-11-06 10:40:00,229.38,229.67,229.36,229.67,710.0,217.4614,217.7364,217.4425,217.7364,710.0
2020-11-06 10:45:00,229.69,230.08,229.66,230.08,2115.0,217.7553,218.1251,217.7269,218.1251,2115.0
2020-11-06 10:50:00,230.0,230.74,230.0,230.49,2723.0,218.0492,218.7508,218.0492,218.5137,2723.0
2020-11-06 10:55:00,230.54,230.54,229.07,229.34,7039.0,218.5611,218.5611,217.1675,217.4235,7039.0
2020-11-06 11:00:00,229.39,230.05,229.2,229.2,2697.0,217.4709,218.0966,217.2908,217.2908,2697.0
2020-11-06 11:05:00,229.3,229.75,229.3,229.75,2389.0,217.3856,217.8122,217.3856,217.8122,2389.0
2020-11-06 11:10:00,229.84,229.84,229.06,229.06,500.0,217.8975,217.8975,217.158,217.158,500.0
2020-11-06 11:15:00,228.8,229.23,228.77,229.19,1952.0,216.9116,217.3192,216.8831,217.2813,1952.0
2020-11-06 11:20:00,228.91,229.26,228.73,229.26,1412.0,217.0158,217.3477,216.8452,217.3477,1412.0
2020-11-06 11:25:00,229.42,229.45,228.92,228.92,1016.0,217.4993,217.5278,217.0253,217.0253,1016.0
2020-11-06 11:30:00,229.33,229.49,229.23,229.42,900.0,217.414,217.5657,217.3192,217.4993,900.0
2020-11-06 11:35:00,229.76,229.96,229.75,229.96,544.0,217.8217,218.0113,217.8122,218.0113,544.0
2020-11-06 11:40:00,230.12,230.4,229.77,230.1,1300.0,218.163,218.4284,217.8312,218.144,1300.0
2020-11-06 11:45:00,229.9,230.1,229.64,230.1,1000.0,217.9544,218.144,217.7079,218.144,1000.0
2020-11-06 11:50:00,230.25,230.79,229.98,230.56,1900.0,218.2862,218.7982,218.0302,218.5801,1900.0
2020-11-06 11:55:00,230.18,230.46,229.94,230.04,1170.0,218.2199,218.4853,217.9923,218.0871,1170.0
2020-11-06 12:00:00,230.01,230.25,230.01,230.13,700.0,218.0587,218.2862,218.0587,218.1725,700.0
2020-11-06 12:05:00,230.19,230.39,230.12,230.12,400.0,218.2293,218.4189,218.163,218.163,400.0
2020-11-06 12:10:00,230.31,230.42,229.99,230.32,3131.0,218.3431,218.4474,218.0397,218.3526,3131.0
2020-11-06 12:15:00,230.39,230.39,229.86,229.86,600.0,218.4189,218.4189,217.9165,217.9165,600.0
2020-11-06 12:20:00,229.98,230.0,229.78,229.89,2466.0,218.0302,218.0492,217.8406,217.9449,2466.0
2020-11-06 12:25:00,229.93,230.06,229.66,229.98,1311.0,217.9828,218.1061,217.7269,218.0302,1311.0
2020-11-06 12:30:00,229.99,230.62,229.99,230.49,2936.0,218.0397,218.637,218.0397,218.5137,2936.0
2020-11-06 12:35:00,229.87,230.11,229.85,230.05,1900.0,217.926,218.1535,217.907,218.0966,1900.0
2020-11-06 12:40:00,229.85,230.26,229.85,230.15,1815.0,217.907,218.2957,217.907,218.1914,1815.0
2020-11-06 12:45:00,230.05,230.7,229.96,230.57,2127.0,218.0966,218.7128,218.0113,218.5896,2127.0
2020-11-06 12:50:00,230.55,230.55,230.39,230.53,738.0,218.5706,218.5706,218.4189,218.5517,738.0
2020-11-06 12:55:00,230.5,230.6,230.47,230.6,900.0,218.5232,218.618,218.4948,218.618,900.0
2020-11-06 13:00:00,230.71,231.01,230.53,230.96,3519.0,218.7223,219.0067,218.5517,218.9593,3519.0
2020-11-06 13:05:00,230.96,230.96,230.62,230.89,1800.0,218.9593,218.9593,218.637,218.893,1800.0
2020-11-06 13:10:00,230.95,231.17,230.86,231.17,2517.0,218.9498,219.1584,218.8645,219.1584,2517.0
2020-11-06 13:15:00,231.12,231.19,230.99,230.99,2600.0,219.111,219.1774,218.9878,218.9878,2600.0
2020-11-06 13:20:00,231.11,231.12,230.82,231.12,1521.0,219.1015,219.111,218.8266,219.111,1521.0
2020-11-06 13:25:00,231.02,231.35,231.02,231.23,1500.0,219.0162,219.3291,219.0162,219.2153,1500.0
2020-11-06 13:30:00,231.24,231.33,231.06,231.06,1150.0,219.2248,219.3101,219.0541,219.0541,1150.0
2020-11-06 13:35:00,231.02,231.27,230.98,231.12,2183.0,219.0162,219.2532,218.9783,219.111,2183.0
2020-11-06 13:40:00,231.18,231.2,231.04,231.15,1365.0,219.1679,219.1869,219.0352,219.1395,1365.0
2020-11-06 13:45:00,231.2,231.46,231.2,231.35,1800.0,219.1869,219.4333,219.1869,219.3291,1800.0
2020-11-06 13:50:00,231.42,231.5,231.15,231.43,2680.0,219.3954,219.4713,219.1395,219.4049,2680.0
2020-11-06 13:55:00,231.42,231.55,231.3,231.45,6825.0,219.3954,219.5187,219.2817,219.4239,6825.0
2020-11-06 14:00:00,231.54,231.64,231.4,231.55,7403.0,219.5092,219.604,219.3765,219.5187,7403.0
2020-11-06 14:05:00,231.54,232.0,231.51,232.0,6077.0,219.5092,219.9453,219.4807,219.9453,6077.0
2020-11-06 14:10:00,231.86,231.91,231.68,231.81,3650.0,219.8126,219.86,219.6419,219.7652,3650.0
2020-11-06 14:15:00,231.78,231.84,231.31,231.31,2100.0,219.7367,219.7936,219.2911,219.2911,2100.0
2020-11-06 14:20:00,231.13,231.48,231.06,231.41,4550.0,219.1205,219.4523,219.0541,219.3859,4550.0
2020-11-06 14:25:00,231.39,231.39,231.19,231.32,2036.0,219.367,219.367,219.1774,219.3006,2036.0
2020-11-06 14:30:00,231.28,231.78,231.28,231.75,3597.0,219.2627,219.7367,219.2627,219.7083,3597.0
2020-11-06 14:35:00,231.79,232.1,231.74,231.82,2412.0,219.7462,220.0401,219.6988,219.7746,2412.0
2020-11-06 14:40:00,231.9,232.1,231.8,231.8,2298.0,219.8505,220.0401,219.7557,219.7557,2298.0
2020-11-06 14:45:00,231.83,231.96,231.7,231.81,8344.0,219.7841,219.9074,219.6609,219.7652,8344.0
2020-11-06 14:50:00,231.94,232.15,231.91,231.91,4564.0,219.8884,220.0875,219.86,219.86,4564.0
2020-11-06 14:55:00,232.0,232.0,231.42,231.45,3150.0,219.9453,219.9453,219.3954,219.4239,3150.0
2020-11-06 15:00:00,231.51,231.51,231.01,231.4,1732.0,219.4807,219.4807,219.0067,219.3765,1732.0
2020-11-06 15:05:00,231.42,231.78,231.4,231.7,1476.0,219.3954,219.7367,219.3765,219.6609,1476.0
2020-11-06 15:10:00,231.65,232.19,231.57,232.13,3275.0,219.6135,220.1254,219.5376,220.0685,3275.0
2020-11-06 15:15:00,232.09,232.16,231.94,232.07,3000.0,220.0306,220.097,219.8884,220.0117,3000.0
2020-11-06 15:20:00,231.93,232.13,231.81,232.08,1657.0,219.8789,220.0685,219.7652,220.0211,1657.0
2020-11-06 15:25:00,232.07,232.58,231.99,232.52,2816.0,220.0117,220.4952,219.9358,220.4383,2816.0
2020-11-06 15:30:00,232.55,233.14,232.43,232.73,9575.0,220.4667,221.0261,220.3529,220.6374,9575.0
2020-11-06 15:35:00,232.63,232.63,232.24,232.58,3803.0,220.5426,220.5426,220.1728,220.4952,3803.0
2020-11-06 15:40:00,232.55,232.96,232.41,232.54,10688.0,220.4667,220.8554,220.334,220.4572,10688.0
2020-11-06 15:45:00,232.54,233.08,232.42,233.08,10832.0,220.4572,220.9692,220.3435,220.9692,10832.0
2020-11-06 15:50:00,233.13,233.28,232.03,232.31,13172.0,221.0166,221.1588,219.9737,220.2392,13172.0
2020-11-06 15:55:00,232.2,232.39,231.32,231.55,26473.0,220.1349,220.315,219.3006,219.5187,26473.0
2020-11-09 09:30:00,237.71,242.48,237.71,240.13,27889.0,225.3586,229.8807,225.3586,227.6529,27889.0
2020-11-09 09:35:00,240.17,240.83,239.16,239.16,12530.0,227.6908,228.3165,226.7333,226.7333,12530.0
2020-11-09 09:40:00,239.45,241.32,238.83,241.17,10434.0,227.0082,228.781,226.4204,228.6388,10434.0
2020-11-09 09:45:00,241.59,242.06,240.55,240.84,8447.0,229.037,229.4826,228.051,228.326,8447.0
2020-11-09 09:50:00,240.54,240.62,239.2,239.57,9034.0,228.0415,228.1174,226.7712,227.122,9034.0
2020-11-09 09:55:00,239.59,239.59,237.44,237.77,5579.0,227.1409,227.1409,225.1026,225.4155,5579.0
2020-11-09 10:00:00,237.77,240.09,237.77,240.09,11257.0,225.4155,227.6149,225.4155,227.6149,11257.0
2020-11-09 10:05:00,239.53,240.5,239.04,239.73,2955.0,227.084,228.0036,226.6195,227.2736,2955.0
2020-11-09 10:10:00,240.2,240.99,239.91,240.13,28058.0,227.7192,228.4682,227.4443,227.6529,28058.0
2020-11-09 10:15:00,240.45,242.04,240.08,241.87,6740.0,227.9562,229.4636,227.6055,229.3024,6740.0
2020-11-09 10:20:00,241.87,241.87,241.24,241.62,4896.0,229.3024,229.3024,228.7052,229.0654,4896.0
2020-11-09 10:25:00,242.07,242.61,241.8,241.9,7137.0,229.4921,230.004,229.2361,229.3309,7137.0
2020-11-09 10:30:00,241.93,242.17,240.99,241.23,4386.0,229.3593,229.5869,228.4682,228.6957,4386.0
2020-11-09 10:35:00,241.55,241.75,240.62,241.15,4375.0,228.9991,229.1887,228.1174,228.6199,4375.0
2020-11-09 10:40:00,241.15,241.15,240.27,240.91,9496.0,228.6199,228.6199,227.7856,228.3923,9496.0
2020-11-09 10:45:00,240.77,241.49,240.38,240.38,4906.0,228.2596,228.9422,227.8899,227.8899,4906.0
2020-11-09 10:50:00,239.98,240.8,239.96,240.61,7065.0,227.5106,228.288,227.4917,228.1079,7065.0
2020-11-09 10:55:00,240.42,240.91,239.78,240.78,6530.0,227.9278,228.3923,227.321,228.2691,6530.0
2020-11-09 11:00:00,240.96,241.46,239.27,239.55,24261.0,228.4397,228.9137,226.8375,227.103,24261.0
2020-11-09 11:05:00,239.55,239.6,238.71,239.6,9286.0,227.103,227.1504,226.3066,227.1504,9286.0
2020-11-09 11:10:00,239.55,239.55,238.75,239.49,6274.0,227.103,227.103,226.3446,227.0461,6274.0
2020-11-09 11:15:00,239.29,239.61,239.04,239.32,4037.0,226.8565,227.1599,226.6195,226.8849,4037.0
2020-11-09 11:20:00,239.61,240.43,239.58,240.35,3800.0,227.1599,227.9373,227.1314,227.8614,3800.0
2020-11-09 11:25:00,240.39,241.02,239.97,240.91,6526.0,227.8993,228.4966,227.5012,228.3923,6526.0
2020-11-09 11:30:00,240.98,240.98,240.38,240.63,5349.0,228.4587,228.4587,227.8899,228.1269,5349.0
2020-11-09 11:35:00,240.77,240.89,240.29,240.74,5650.0,228.2596,228.3734,227.8045,228.2312,5650.0
2020-11-09 11:40:00,240.62,240.91,240.38,240.39,3344.0,228.1174,228.3923,227.8899,227.8993,3344.0
2020-11-09 11:45:00,240.41,240.46,239.59,239.7,94160.0,227.9183,227.9657,227.1409,227.2452,94160.0
2020-11-09 11:50:00,239.43,239.95,238.95,239.54,6086.0,226.9892,227.4822,226.5342,227.0935,6086.0
2020-11-09 11:55:00,238.81,238.95,238.09,238.13,4942.0,226.4014,226.5342,225.7189,225.7568,4942.0
2020-11-09 12:00:00,238.4,238.72,237.7,237.7,1800.0,226.0127,226.3161,225.3491,225.3491,1800.0
2020-11-09 12:05:00,238.22,238.67,237.98,238.49,3085.0,225.8421,226.2687,225.6146,226.0981,3085.0
2020-11-09 12:10:00,238.47,238.47,236.86,236.86,9636.0,226.0791,226.0791,224.5528,224.5528,9636.0
2020-11-09 12:15:00,236.77,236.9,236.26,236.67,3918.0,224.4674,224.5907,223.9839,224.3726,3918.0
2020-11-09 12:20:00,236.75,237.94,236.7,237.94,5680.0,224.4485,225.5766,224.4011,225.5766,5680.0
2020-11-09 12:25:00,237.98,238.46,237.77,237.77,5821.0,225.6146,226.0696,225.4155,225.4155,5821.0
2020-11-09 12:30:00,237.77,238.24,237.77,238.14,1520.0,225.4155,225.8611,225.4155,225.7663,1520.0
2020-11-09 12:35:00,238.13,238.2,237.7,238.18,3309.0,225.7568,225.8231,225.3491,225.8042,3309.0
2020-11-09 12:40:00,238.23,238.45,237.55,237.84,4235.0,225.8516,226.0601,225.2069,225.4818,4235.0
2020-11-09 12:45:00,238.03,238.12,237.27,237.49,4656.0,225.662,225.7473,224.9415,225.15,4656.0
2020-11-09 12:50:00,237.37,237.37,236.61,236.61,5790.0,225.0363,225.0363,224.3158,224.3158,5790.0
2020-11-09 12:55:00,236.88,237.73,236.87,237.73,3068.0,224.5717,225.3776,224.5622,225.3776,3068.0
2020-11-09 13:00:00,237.75,238.5,237.75,238.05,6637.0,225.3965,226.1075,225.3965,225.6809,6637.0
2020-11-09 13:05:00,238.26,238.29,238.15,238.28,1100.0,225.88,225.9085,225.7757,225.899,1100.0
2020-11-09 13:10:00,238.22,238.7,238.16,238.16,3340.0,225.8421,226.2972,225.7852,225.7852,3340.0
2020-11-09 13:15:00,238.11,238.16,237.67,237.7,2986.0,225.7378,225.7852,225.3207,225.3491,2986.0
2020-11-09 13:20:00,237.54,237.74,237.4,237.4,3526.0,225.1974,225.387,225.0647,225.0647,3526.0
2020-11-09 13:25:00,237.31,237.5,236.79,237.06,2700.0,224.9794,225.1595,224.4864,224.7424,2700.0
2020-11-09 13:30:00,237.4,237.46,237.04,237.06,2900.0,225.0647,225.1216,224.7234,224.7424,2900.0
2020-11-09 13:35:00,236.94,237.47,236.75,237.47,2625.0,224.6286,225.1311,224.4485,225.1311,2625.0
2020-11-09 13:40:00,237.4,237.4,236.54,236.63,2805.0,225.0647,225.0647,224.2494,224.3347,2805.0
2020-11-09 13:45:00,236.84,237.23,236.47,237.22,2652.0,224.5338,224.9035,224.183,224.8941,2652.0
2020-11-09 13:50:00,237.15,237.3,236.61,236.86,3018.0,224.8277,224.9699,224.3158,224.5528,3018.0
2020-11-09 13:55:00,236.31,236.93,236.31,236.61,5133.0,224.0313,224.6191,224.0313,224.3158,5133.0
2020-11-09 14:00:00,236.61,237.07,236.61,236.99,2808.0,224.3158,224.7519,224.3158,224.676,2808.0
2020-11-09 14:05:00,237.01,237.02,236.54,236.55,1000.0,224.695,224.7044,224.2494,224.2589,1000.0
2020-11-09 14:10:00,236.38,236.65,236.25,236.27,3753.0,224.0977,224.3537,223.9745,223.9934,3753.0
2020-11-09 14:15:00,236.09,236.09,235.73,236.01,1009.0,223.8228,223.8228,223.4815,223.7469,1009.0
2020-11-09 14:20:00,235.73,235.73,235.39,235.39,2100.0,223.4815,223.4815,223.1591,223.1591,2100.0
2020-11-09 14:25:00,235.07,235.77,234.78,235.6,4200.0,222.8558,223.5194,222.5808,223.3582,4200.0
2020-11-09 14:30:00,235.58,235.58,234.83,235.02,3192.0,223.3393,223.3393,222.6282,222.8084,3192.0
2020-11-09 14:35:00,235.16,236.27,235.01,236.04,4900.0,222.9411,223.9934,222.7989,223.7754,4900.0
2020-11-09 14:40:00,236.06,236.64,235.88,236.6,9148.0,223.7943,224.3442,223.6237,224.3063,9148.0
2020-11-09 14:45:00,236.45,236.63,236.2,236.46,3464.0,224.1641,224.3347,223.9271,224.1735,3464.0
2020-11-09 14:50:00,236.35,236.59,235.86,236.01,3983.0,224.0693,224.2968,223.6047,223.7469,3983.0
2020-11-09 14:55:00,236.02,236.64,235.98,236.64,5330.0,223.7564,224.3442,223.7185,224.3442,5330.0
2020-11-09 15:00:00,236.62,237.0,236.4,236.81,7117.0,224.3252,224.6855,224.1167,224.5054,7117.0
2020-11-09 15:05:00,236.78,237.02,236.51,236.77,5418.0,224.4769,224.7044,224.2209,224.4674,5418.0
2020-11-09 15:10:00,236.9,237.15,236.47,236.62,6157.0,224.5907,224.8277,224.183,224.3252,6157.0
2020-11-09 15:15:00,236.64,237.16,236.64,236.66,7708.0,224.3442,224.8372,224.3442,224.3632,7708.0
2020-11-09 15:20:00,236.52,236.75,236.13,236.75,11973.0,224.2304,224.4485,223.8607,224.4485,11973.0
2020-11-09 15:25:00,236.71,236.82,235.49,235.49,10703.0,224.4106,224.5148,223.2539,223.2539,10703.0
2020-11-09 15:30:00,235.72,236.32,235.65,235.68,6325.0,223.472,224.0408,223.4056,223.4341,6325.0
2020-11-09 15:35:00,235.65,236.25,235.51,236.24,10474.0,223.4056,223.9745,223.2729,223.965,10474.0
2020-11-09 15:40:00,236.26,236.27,235.11,235.39,9058.0,223.9839,223.9934,222.8937,223.1591,9058.0
2020-11-09 15:45:00,235.59,235.76,234.81,235.02,13380.0,223.3488,223.5099,222.6093,222.8084,13380.0
2020-11-09 15:50:00,234.74,234.74,233.72,234.03,14700.0,222.5429,222.5429,221.5759,221.8698,14700.0
2020-11-09 15:55:00,233.74,233.97,231.93,231.96,70952.0,221.5949,221.8129,219.8789,219.9074,70952.0
2020-11-10 09:30:00,229.43,231.96,228.76,230.19,17567.0,217.5088,219.9074,216.8736,218.2293,17567.0
2020-11-10 09:35:00,230.19,230.62,228.23,228.7,7724.0,218.2293,218.637,216.3712,216.8168,7724.0
2020-11-10 09:40:00,228.57,230.18,228.0,229.06,9412.0,216.6935,218.2199,216.1531,217.158,9412.0
2020-11-10 09:45:00,228.97,230.03,228.7,230.03,8805.0,217.0727,218.0776,216.8168,218.0776,8805.0
2020-11-10 09:50:00,230.16,231.0,229.9,230.91,5078.0,218.2009,218.9972,217.9544,218.9119,5078.0
2020-11-10 09:55:00,230.74,231.58,230.46,231.58,3400.0,218.7508,219.5471,218.4853,219.5471,3400.0
2020-11-10 10:00:00,231.45,232.27,230.79,232.27,3936.0,219.4239,220.2013,218.7982,220.2013,3936.0
2020-11-10 10:05:00,231.81,232.04,230.45,231.03,6264.0,219.7652,219.9832,218.4758,219.0257,6264.0
2020-11-10 10:10:00,231.24,231.24,230.21,230.44,4468.0,219.2248,219.2248,218.2483,218.4663,4468.0
2020-11-10 10:15:00,230.2,230.32,229.14,229.29,5619.0,218.2388,218.3526,217.2339,217.3761,5619.0
2020-11-10 10:20:00,229.03,229.03,228.31,228.5,5985.0,217.1296,217.1296,216.447,216.6271,5985.0
2020-11-10 10:25:00,228.31,228.35,227.76,227.76,3266.0,216.447,216.4849,215.9256,215.9256,3266.0
2020-11-10 10:30:00,227.7,228.01,227.08,227.7,6826.0,215.8687,216.1626,215.2809,215.8687,6826.0
2020-11-10 10:35:00,227.79,227.86,226.89,227.78,6835.0,215.954,216.0204,215.1008,215.9446,6835.0
2020-11-10 10:40:00,227.66,228.16,227.02,227.02,6357.0,215.8308,216.3048,215.224,215.224,6357.0
2020-11-10 10:45:00,226.92,227.05,225.97,226.45,15772.0,215.1292,215.2525,214.2286,214.6837,15772.0
2020-11-10 10:50:00,226.56,226.76,226.19,226.61,12323.0,214.7879,214.9776,214.4372,214.8354,12323.0
2020-11-10 10:55:00,227.04,227.17,226.51,226.65,4630.0,215.243,215.3663,214.7405,214.8733,4630.0
2020-11-10 11:00:00,226.71,227.65,226.71,227.59,6289.0,214.9302,215.8213,214.9302,215.7644,6289.0
2020-11-10 11:05:00,227.58,227.94,227.21,227.34,5510.0,215.755,216.0962,215.4042,215.5274,5510.0
2020-11-10 11:10:00,227.59,228.3,227.2,228.26,6561.0,215.7644,216.4375,215.3947,216.3996,6561.0
2020-11-10 11:15:00,228.0,228.02,227.11,227.34,3375.0,216.1531,216.1721,215.3094,215.5274,3375.0
2020-11-10 11:20:00,227.23,227.67,226.97,227.28,7719.0,215.4231,215.8403,215.1766,215.4705,7719.0
2020-11-10 11:25:00,227.36,229.44,227.28,229.44,3776.0,215.5464,217.5183,215.4705,217.5183,3776.0
2020-11-10 11:30:00,229.11,229.13,228.39,228.56,20423.0,217.2055,217.2244,216.5229,216.684,20423.0
2020-11-10 11:35:00,228.41,228.82,228.05,228.81,2800.0,216.5418,216.9305,216.2005,216.921,2800.0
2020-11-10 11:40:00,229.12,230.01,228.96,229.72,5501.0,217.2149,218.0587,217.0632,217.7838,5501.0
2020-11-10 11:45:00,229.61,230.11,229.61,229.76,5079.0,217.6795,218.1535,217.6795,217.8217,5079.0
2020-11-10 11:50:00,229.92,229.96,228.74,228.96,6803.0,217.9734,218.0113,216.8547,217.0632,6803.0
2020-11-10 11:55:00,228.96,229.45,228.95,228.97,2590.0,217.0632,217.5278,217.0538,217.0727,2590.0
2020-11-10 12:00:00,228.94,230.12,228.94,229.82,2300.0,217.0443,218.163,217.0443,217.8786,2300.0
2020-11-10 12:05:00,229.68,230.09,229.43,229.81,6290.0,217.7458,218.1345,217.5088,217.8691,6290.0
2020-11-10 12:10:00,229.74,229.91,229.31,229.91,23951.0,217.8027,217.9639,217.3951,217.9639,23951.0
2020-11-10 12:15:00,229.97,230.23,229.68,230.23,1460.0,218.0208,218.2673,217.7458,218.2673,1460.0
2020-11-10 12:20:00,230.09,230.52,229.97,230.08,1800.0,218.1345,218.5422,218.0208,218.1251,1800.0
2020-11-10 12:25:00,230.03,230.03,229.21,229.28,3963.0,218.0776,218.0776,217.3003,217.3666,3963.0
2020-11-10 12:30:00,229.46,229.58,229.31,229.45,1373.0,217.5373,217.651,217.3951,217.5278,1373.0
2020-11-10 12:35:00,229.33,229.33,228.6,228.6,1916.0,217.414,217.414,216.722,216.722,1916.0
2020-11-10 12:40:00,228.71,228.77,228.48,228.77,1200.0,216.8262,216.8831,216.6082,216.8831,1200.0
2020-11-10 12:45:00,228.63,229.01,228.44,228.64,2613.0,216.7504,217.1106,216.5703,216.7599,2613.0
2020-11-10 12:50:00,228.76,228.98,228.55,228.6,900.0,216.8736,217.0822,216.6745,216.722,900.0
2020-11-10 12:55:00,228.69,228.69,228.53,228.65,1102.0,216.8073,216.8073,216.6556,216.7694,1102.0
2020-11-10 13:00:00,228.74,228.89,228.74,228.89,3800.0,216.8547,216.9969,216.8547,216.9969,3800.0
2020-11-10 13:05:00,228.8,228.8,228.11,228.11,3568.0,216.9116,216.9116,216.2574,216.2574,3568.0
2020-11-10 13:10:00,228.2,228.2,226.94,226.95,2122.0,216.3427,216.3427,215.1482,215.1577,2122.0
2020-11-10 13:15:00,227.2,227.26,226.76,226.94,2000.0,215.3947,215.4516,214.9776,215.1482,2000.0
2020-11-10 13:20:00,226.61,226.77,226.11,226.11,1619.0,214.8354,214.987,214.3613,214.3613,1619.0
2020-11-10 13:25:00,225.98,226.51,225.96,226.48,3839.0,214.2381,214.7405,214.2191,214.7121,3839.0
2020-11-10 13:30:00,226.27,226.27,225.53,225.65,5314.0,214.513,214.513,213.8115,213.9252,5314.0
2020-11-10 13:35:00,225.33,226.3,225.28,226.22,2356.0,213.6219,214.5415,213.5745,214.4656,2356.0
2020-11-10 13:40:00,226.31,226.69,226.31,226.62,1202.0,214.5509,214.9112,214.5509,214.8448,1202.0
2020-11-10 13:45:00,226.41,226.44,225.77,225.8,4121.0,214.6457,214.6742,214.039,214.0674,4121.0
2020-11-10 13:50:00,226.15,226.73,226.04,226.68,3511.0,214.3993,214.9491,214.295,214.9017,3511.0
2020-11-10 13:55:00,226.56,226.66,226.11,226.5,6418.0,214.7879,214.8828,214.3613,214.7311,6418.0
2020-11-10 14:00:00,226.65,227.04,226.51,226.77,2150.0,214.8733,215.243,214.7405,214.987,2150.0
2020-11-10 14:05:00,227.08,227.43,227.08,227.29,4982.0,215.2809,215.6127,215.2809,215.48,4982.0
2020-11-10 14:10:00,227.0,227.0,225.95,226.34,1849.0,215.2051,215.2051,214.2096,214.5794,1849.0
2020-11-10 14:15:00,225.99,226.34,225.76,225.76,3700.0,214.2476,214.5794,214.0295,214.0295,3700.0
2020-11-10 14:20:00,226.13,226.67,225.5,226.67,8199.0,214.3803,214.8922,213.783,214.8922,8199.0
2020-11-10 14:25:00,226.38,226.67,225.26,225.28,4234.0,214.6173,214.8922,213.5555,213.5745,4234.0
2020-11-10 14:30:00,225.53,226.19,225.36,225.89,5632.0,213.8115,214.4372,213.6503,214.1528,5632.0
2020-11-10 14:35:00,225.78,226.44,225.49,226.38,5700.0,214.0485,214.6742,213.7735,214.6173,5700.0
2020-11-10 14:40:00,226.45,226.77,225.67,225.86,7528.0,214.6837,214.987,213.9442,214.1243,7528.0
2020-11-10 14:45:00,225.6,226.12,225.45,225.6,8714.0,213.8778,214.3708,213.7356,213.8778,8714.0
2020-11-10 14:50:00,225.69,226.11,225.48,225.69,17484.0,213.9632,214.3613,213.7641,213.9632,17484.0
2020-11-10 14:55:00,225.78,225.84,225.16,225.43,7161.0,214.0485,214.1054,213.4607,213.7167,7161.0
2020-11-10 15:00:00,225.22,225.5,224.72,224.73,4892.0,213.5176,213.783,213.0436,213.053,4892.0
2020-11-10 15:05:00,224.64,224.85,224.04,224.2,7986.0,212.9677,213.1668,212.3989,212.5506,7986.0
2020-11-10 15:10:00,224.1,224.56,223.97,224.08,7920.0,212.4558,212.8919,212.3325,212.4368,7920.0
2020-11-10 15:15:00,224.09,225.09,224.09,225.05,5613.0,212.4463,213.3943,212.4463,213.3564,5613.0
2020-11-10 15:20:00,225.16,225.27,224.27,224.54,7243.0,213.4607,213.565,212.6169,212.8729,7243.0
2020-11-10 15:25:00,224.5,224.91,223.91,224.77,9394.0,212.835,213.2237,212.2756,213.091,9394.0
2020-11-10 15:30:00,224.69,224.96,224.3,224.53,11240.0,213.0151,213.2711,212.6454,212.8634,11240.0
2020-11-10 15:35:00,224.53,224.66,223.9,224.15,13309.0,212.8634,212.9867,212.2662,212.5032,13309.0
2020-11-10 15:40:00,224.19,225.07,224.19,224.85,10999.0,212.5411,213.3754,212.5411,213.1668,10999.0
2020-11-10 15:45:00,224.95,225.05,224.39,224.66,12015.0,213.2616,213.3564,212.7307,212.9867,12015.0
2020-11-10 15:50:00,224.74,224.85,223.27,223.58,35065.0,213.0625,213.1668,211.6689,211.9628,35065.0
2020-11-10 15:55:00,223.52,224.1,223.13,223.73,68015.0,211.9059,212.4558,211.5362,212.105,68015.0
2020-11-11 09:30:00,227.21,228.05,225.7,227.64,20169.0,215.4042,216.2005,213.9726,215.8118,20169.0
2020-11-11 09:35:00,228.07,229.56,227.46,228.95,19170.0,216.2195,217.6321,215.6412,217.0538,19170.0
2020-11-11 09:40:00,229.17,230.73,228.45,230.47,12377.0,217.2623,218.7413,216.5797,218.4948,12377.0
2020-11-11 09:45:00,230.55,230.91,229.77,230.38,8042.0,218.5706,218.9119,217.8312,218.4095,8042.0
2020-11-11 09:50:00,230.18,231.12,229.98,230.63,9441.0,218.2199,219.111,218.0302,218.6465,9441.0
2020-11-11 09:55:00,230.63,231.1,229.83,230.25,6958.0,218.6465,219.0921,217.888,218.2862,6958.0
2020-11-11 10:00:00,230.21,230.84,229.55,230.42,17112.0,218.2483,218.8456,217.6226,218.4474,17112.0
2020-11-11 10:05:00,230.31,231.0,230.23,230.82,34591.0,218.3431,218.9972,218.2673,218.8266,34591.0
2020-11-11 10:10:00,230.9,230.99,229.08,229.5,10145.0,218.9024,218.9878,217.177,217.5752,10145.0
2020-11-11 10:15:00,229.8,230.2,228.48,228.65,6820.0,217.8596,218.2388,216.6082,216.7694,6820.0
2020-11-11 10:20:00,228.51,229.32,228.13,228.82,3180.0,216.6366,217.4045,216.2764,216.9305,3180.0
2020-11-11 10:25:00,228.65,229.42,228.64,228.94,2700.0,216.7694,217.4993,216.7599,217.0443,2700.0
2020-11-11 10:30:00,229.12,229.66,228.88,229.08,10356.0,217.2149,217.7269,216.9874,217.177,10356.0
2020-11-11 10:35:00,229.06,229.28,228.17,228.27,6450.0,217.158,217.3666,216.3143,216.4091,6450.0
2020-11-11 10:40:00,228.23,228.53,227.91,228.27,6487.0,216.3712,216.6556,216.0678,216.4091,6487.0
2020-11-11 10:45:00,228.36,228.56,227.83,227.83,5491.0,216.4944,216.684,215.992,215.992,5491.0
2020-11-11 10:50:00,227.84,227.98,227.55,227.77,6634.0,216.0014,216.1342,215.7265,215.9351,6634.0
2020-11-11 10:55:00,227.81,228.24,227.78,228.21,3900.0,215.973,216.3807,215.9446,216.3522,3900.0
2020-11-11 11:00:00,227.9,228.4,227.81,228.04,8505.0,216.0583,216.5323,215.973,216.191,8505.0
2020-11-11 11:05:00,228.1,228.6,228.1,228.6,4200.0,216.2479,216.722,216.2479,216.722,4200.0
2020-11-11 11:10:00,228.63,228.84,228.47,228.72,3673.0,216.7504,216.9495,216.5987,216.8357,3673.0
2020-11-11 11:15:00,228.72,229.06,228.72,228.92,1600.0,216.8357,217.158,216.8357,217.0253,1600.0
2020-11-11 11:20:00,229.12,229.67,229.09,229.51,3343.0,217.2149,217.7364,217.1865,217.5847,3343.0
2020-11-11 11:25:00,229.6,230.18,229.52,230.0,5522.0,217.67,218.2199,217.5941,218.0492,5522.0
2020-11-11 11:30:00,230.25,230.31,230.02,230.02,1900.0,218.2862,218.3431,218.0682,218.0682,1900.0
2020-11-11 11:35:00,230.05,230.26,229.75,230.26,12384.0,218.0966,218.2957,217.8122,218.2957,12384.0
2020-11-11 11:40:00,230.55,231.13,230.48,230.97,20069.0,218.5706,219.1205,218.5043,218.9688,20069.0
2020-11-11 11:45:00,231.07,231.54,230.91,231.54,13551.0,219.0636,219.5092,218.9119,219.5092,13551.0
2020-11-11 11:50:00,231.62,231.8,231.13,231.33,3298.0,219.585,219.7557,219.1205,219.3101,3298.0
2020-11-11 11:55:00,231.37,231.61,231.08,231.44,13563.0,219.348,219.5756,219.0731,219.4144,13563.0
2020-11-11 12:00:00,231.28,231.53,231.17,231.45,8550.0,219.2627,219.4997,219.1584,219.4239,8550.0
2020-11-11 12:05:00,231.54,232.1,231.46,232.05,12311.0,219.5092,220.0401,219.4333,219.9927,12311.0
2020-11-11 12:10:00,232.11,232.29,231.72,231.82,7871.0,220.0496,220.2202,219.6798,219.7746,7871.0
2020-11-11 12:15:00,231.8,232.06,231.62,231.92,3802.0,219.7557,220.0022,219.585,219.8694,3802.0
2020-11-11 12:20:00,231.8,231.92,231.77,231.78,4083.0,219.7557,219.8694,219.7272,219.7367,4083.0
2020-11-11 12:25:00,231.8,232.01,231.59,232.01,3100.0,219.7557,219.9548,219.5566,219.9548,3100.0
2020-11-11 12:30:00,232.05,232.18,231.91,231.91,4000.0,219.9927,220.1159,219.86,219.86,4000.0
2020-11-11 12:35:00,231.91,231.91,231.75,231.88,3000.0,219.86,219.86,219.7083,219.8315,3000.0
2020-11-11 12:40:00,231.98,231.98,231.74,231.82,2408.0,219.9263,219.9263,219.6988,219.7746,2408.0
2020-11-11 12:45:00,231.84,232.18,231.84,231.91,2300.0,219.7936,220.1159,219.7936,219.86,2300.0
2020-11-11 12:50:00,231.86,232.03,231.73,231.83,3312.0,219.8126,219.9737,219.6893,219.7841,3312.0
2020-11-11 12:55:00,231.88,232.0,231.69,231.94,17809.0,219.8315,219.9453,219.6514,219.8884,17809.0
2020-11-11 13:00:00,232.0,232.22,231.92,232.13,3702.0,219.9453,220.1539,219.8694,220.0685,3702.0
2020-11-11 13:05:00,232.21,232.41,232.14,232.26,2800.0,220.1444,220.334,220.078,220.1918,2800.0
2020-11-11 13:10:00,232.31,232.46,232.31,232.36,3897.0,220.2392,220.3814,220.2392,220.2866,3897.0
2020-11-11 13:15:00,232.4,232.49,231.94,232.23,5587.0,220.3245,220.4098,219.8884,220.1633,5587.0
2020-11-11 13:20:00,232.14,232.42,232.1,232.22,1308.0,220.078,220.3435,220.0401,220.1539,1308.0
2020-11-11 13:25:00,232.11,232.11,231.58,231.58,3931.0,220.0496,220.0496,219.5471,219.5471,3931.0
2020-11-11 13:30:00,231.72,231.81,231.71,231.81,1837.0,219.6798,219.7652,219.6704,219.7652,1837.0
2020-11-11 13:35:00,231.9,232.37,231.9,232.32,3953.0,219.8505,220.2961,219.8505,220.2487,3953.0
2020-11-11 13:40:00,232.44,232.47,232.33,232.39,2400.0,220.3624,220.3909,220.2581,220.315,2400.0
2020-11-11 13:45:00,232.39,232.44,231.97,232.17,1853.0,220.315,220.3624,219.9168,220.1065,1853.0
2020-11-11 13:50:00,232.18,232.25,232.03,232.09,2000.0,220.1159,220.1823,219.9737,220.0306,2000.0
2020-11-11 13:55:00,232.16,232.35,231.99,232.27,5559.0,220.097,220.2771,219.9358,220.2013,5559.0
2020-11-11 14:00:00,232.33,233.02,232.33,232.83,3543.0,220.2581,220.9123,220.2581,220.7322,3543.0
2020-11-11 14:05:00,232.8,233.1,232.67,232.88,3187.0,220.7037,220.9881,220.5805,220.7796,3187.0
2020-11-11 14:10:00,232.85,233.1,232.69,232.79,4164.0,220.7511,220.9881,220.5994,220.6942,4164.0
2020-11-11 14:15:00,232.92,232.94,232.65,232.71,3007.0,220.8175,220.8364,220.5615,220.6184,3007.0
2020-11-11 14:20:00,232.68,232.96,232.67,232.83,4080.0,220.59,220.8554,220.5805,220.7322,4080.0
2020-11-11 14:25:00,232.83,232.93,232.48,232.49,5907.0,220.7322,220.827,220.4003,220.4098,5907.0
2020-11-11 14:30:00,232.53,233.13,232.53,233.06,3028.0,220.4477,221.0166,220.4477,220.9502,3028.0
2020-11-11 14:35:00,232.93,233.34,232.93,233.2,4188.0,220.827,221.2157,220.827,221.0829,4188.0
2020-11-11 14:40:00,233.07,233.38,232.79,233.19,6358.0,220.9597,221.2536,220.6942,221.0735,6358.0
2020-11-11 14:45:00,233.2,233.5,232.81,232.82,5100.0,221.0829,221.3673,220.7132,220.7227,5100.0
2020-11-11 14:50:00,233.0,233.25,232.79,233.09,12634.0,220.8933,221.1303,220.6942,220.9787,12634.0
2020-11-11 14:55:00,233.06,233.34,232.91,233.29,3129.0,220.9502,221.2157,220.808,221.1683,3129.0
2020-11-11 15:00:00,233.42,233.71,233.38,233.59,6195.0,221.2915,221.5664,221.2536,221.4527,6195.0
2020-11-11 15:05:00,233.42,233.81,233.42,233.81,2515.0,221.2915,221.6612,221.2915,221.6612,2515.0
2020-11-11 15:10:00,233.65,233.81,233.54,233.74,4200.0,221.5096,221.6612,221.4053,221.5949,4200.0
2020-11-11 15:15:00,233.65,233.66,233.39,233.5,7600.0,221.5096,221.519,221.2631,221.3673,7600.0
2020-11-11 15:20:00,233.43,233.49,233.06,233.26,7557.0,221.301,221.3579,220.9502,221.1398,7557.0
2020-11-11 15:25:00,233.23,233.49,233.18,233.48,9985.0,221.1114,221.3579,221.064,221.3484,9985.0
2020-11-11 15:30:00,233.45,233.51,233.26,233.34,4210.0,221.3199,221.3768,221.1398,221.2157,4210.0
2020-11-11 15:35:00,233.24,233.84,233.2,233.7,13086.0,221.1209,221.6897,221.0829,221.557,13086.0
2020-11-11 15:40:00,233.69,233.74,233.26,233.59,13353.0,221.5475,221.5949,221.1398,221.4527,13353.0
2020-11-11 15:45:00,233.54,233.83,233.45,233.83,12815.0,221.4053,221.6802,221.3199,221.6802,12815.0
2020-11-11 15:50:00,234.0,234.13,233.46,233.46,15945.0,221.8414,221.9646,221.3294,221.3294,15945.0
2020-11-11 15:55:00,233.44,233.51,233.12,233.45,35539.0,221.3105,221.3768,221.0071,221.3199,35539.0
2020-11-12 09:30:00,235.24,236.0,233.76,235.78,28951.0,223.0169,223.7374,221.6138,223.5289,28951.0
2020-11-12 09:35:00,235.39,235.79,234.25,234.36,5943.0,223.1591,223.5384,222.0784,222.1827,5943.0
2020-11-12 09:40:00,233.99,235.02,233.89,234.54,5232.0,221.8319,222.8084,221.7371,222.3533,5232.0
2020-11-12 09:45:00,234.64,235.04,232.59,233.21,19761.0,222.4481,222.8273,220.5046,221.0924,19761.0
2020-11-12 09:50:00,232.7,234.23,232.69,234.11,37767.0,220.6089,222.0594,220.5994,221.9457,37767.0
2020-11-12 09:55:00,234.06,234.22,233.18,233.4,8814.0,221.8983,222.0499,221.064,221.2725,8814.0
2020-11-12 10:00:00,233.37,233.54,232.88,233.03,2575.0,221.2441,221.4053,220.7796,220.9218,2575.0
2020-11-12 10:05:00,233.26,233.87,233.09,233.75,2863.0,221.1398,221.7181,220.9787,221.6044,2863.0
2020-11-12 10:10:00,233.75,234.62,233.53,234.61,4660.0,221.6044,222.4292,221.3958,222.4197,4660.0
2020-11-12 10:15:00,234.52,234.84,234.0,234.0,6799.0,222.3343,222.6377,221.8414,221.8414,6799.0
2020-11-12 10:20:00,234.43,234.43,233.81,233.81,5039.0,222.249,222.249,221.6612,221.6612,5039.0
2020-11-12 10:25:00,233.86,233.87,233.49,233.84,4086.0,221.7086,221.7181,221.3579,221.6897,4086.0
2020-11-12 10:30:00,234.01,235.0,234.01,234.9,7270.0,221.8508,222.7894,221.8508,222.6946,7270.0
2020-11-12 10:35:00,234.74,235.6,234.59,235.4,9278.0,222.5429,223.3582,222.4007,223.1686,9278.0
2020-11-12 10:40:00,235.21,236.13,235.21,235.43,5616.0,222.9885,223.8607,222.9885,223.1971,5616.0
2020-11-12 10:45:00,235.59,235.7,235.03,235.28,3511.0,223.3488,223.453,222.8178,223.0549,3511.0
2020-11-12 10:50:00,235.29,235.29,234.63,234.63,7077.0,223.0643,223.0643,222.4386,222.4386,7077.0
2020-11-12 10:55:00,234.55,234.85,234.31,234.46,17261.0,222.3628,222.6472,222.1353,222.2775,17261.0
2020-11-12 11:00:00,234.77,235.63,234.77,235.36,9179.0,222.5714,223.3867,222.5714,223.1307,9179.0
2020-11-12 11:05:00,235.47,235.73,235.34,235.56,4718.0,223.235,223.4815,223.1117,223.3203,4718.0
2020-11-12 11:10:00,235.42,235.79,235.27,235.43,12603.0,223.1876,223.5384,223.0454,223.1971,12603.0
2020-11-12 11:15:00,235.24,235.44,235.04,235.44,7240.0,223.0169,223.2065,222.8273,223.2065,7240.0
2020-11-12 11:20:00,235.53,235.55,234.79,234.84,2800.0,223.2919,223.3108,222.5903,222.6377,2800.0
2020-11-12 11:25:00,234.4,234.55,234.0,234.19,2748.0,222.2206,222.3628,221.8414,222.0215,2748.0
2020-11-12 11:30:00,234.39,234.39,233.79,233.79,1900.0,222.2111,222.2111,221.6423,221.6423,1900.0
2020-11-12 11:35:00,233.91,234.16,233.75,234.08,12338.0,221.756,221.9931,221.6044,221.9172,12338.0
2020-11-12 11:40:00,233.75,234.52,233.74,234.47,16490.0,221.6044,222.3343,221.5949,222.2869,16490.0
2020-11-12 11:45:00,234.72,234.95,234.59,234.59,3953.0,222.524,222.742,222.4007,222.4007,3953.0
2020-11-12 11:50:00,234.59,235.09,234.59,234.99,3555.0,222.4007,222.8747,222.4007,222.7799,3555.0
2020-11-12 11:55:00,235.04,235.68,234.8,235.5,12666.0,222.8273,223.4341,222.5998,223.2634,12666.0
2020-11-12 12:00:00,235.27,235.55,235.03,235.03,4968.0,223.0454,223.3108,222.8178,222.8178,4968.0
2020-11-12 12:05:00,235.06,235.38,234.96,235.14,5128.0,222.8463,223.1497,222.7515,222.9221,5128.0
2020-11-12 12:10:00,235.12,235.24,234.94,235.22,4193.0,222.9032,223.0169,222.7325,222.998,4193.0
2020-11-12 12:15:00,235.09,235.41,234.94,235.21,3900.0,222.8747,223.1781,222.7325,222.9885,3900.0
2020-11-12 12:20:00,235.31,235.54,234.94,234.95,5100.0,223.0833,223.3013,222.7325,222.742,5100.0
2020-11-12 12:25:00,235.01,235.01,234.52,234.57,6313.0,222.7989,222.7989,222.3343,222.3818,6313.0
2020-11-12 12:30:00,234.57,234.87,234.56,234.83,4401.0,222.3818,222.6662,222.3723,222.6282,4401.0
2020-11-12 12:35:00,234.91,234.91,234.37,234.44,4544.0,222.7041,222.7041,222.1921,222.2585,4544.0
2020-11-12 12:40:00,234.43,234.56,233.55,233.71,2900.0,222.249,222.3723,221.4147,221.5664,2900.0
2020-11-12 12:45:00,233.65,233.78,232.66,232.66,12830.0,221.5096,221.6328,220.571,220.571,12830.0
2020-11-12 12:50:00,232.95,232.95,232.35,232.72,4319.0,220.8459,220.8459,220.2771,220.6279,4319.0
2020-11-12 12:55:00,232.52,232.85,232.44,232.84,5451.0,220.4383,220.7511,220.3624,220.7416,5451.0
2020-11-12 13:00:00,232.67,233.11,232.66,233.11,3688.0,220.5805,220.9976,220.571,220.9976,3688.0
2020-11-12 13:05:00,233.19,233.43,232.98,233.43,1732.0,221.0735,221.301,220.8744,221.301,1732.0
2020-11-12 13:10:00,233.31,233.31,232.51,232.99,2745.0,221.1872,221.1872,220.4288,220.8838,2745.0
2020-11-12 13:15:00,232.96,232.96,232.37,232.39,1645.0,220.8554,220.8554,220.2961,220.315,1645.0
2020-11-12 13:20:00,232.53,232.78,231.9,231.9,5729.0,220.4477,220.6848,219.8505,219.8505,5729.0
2020-11-12 13:25:00,231.95,232.25,231.7,231.7,4500.0,219.8979,220.1823,219.6609,219.6609,4500.0
2020-11-12 13:30:00,231.56,232.34,231.56,232.14,4230.0,219.5282,220.2676,219.5282,220.078,4230.0
2020-11-12 13:35:00,232.09,232.76,232.09,232.66,5136.0,220.0306,220.6658,220.0306,220.571,5136.0
2020-11-12 13:40:00,232.55,232.63,232.42,232.51,3840.0,220.4667,220.5426,220.3435,220.4288,3840.0
2020-11-12 13:45:00,232.62,232.62,232.27,232.52,5486.0,220.5331,220.5331,220.2013,220.4383,5486.0
2020-11-12 13:50:00,232.57,233.4,232.57,233.4,7731.0,220.4857,221.2725,220.4857,221.2725,7731.0
2020-11-12 13:55:00,233.43,233.53,233.22,233.53,1542.0,221.301,221.3958,221.1019,221.3958,1542.0
2020-11-12 14:00:00,233.36,233.59,233.21,233.36,3111.0,221.2346,221.4527,221.0924,221.2346,3111.0
2020-11-12 14:05:00,233.53,233.53,233.17,233.23,5500.0,221.3958,221.3958,221.0545,221.1114,5500.0
2020-11-12 14:10:00,233.24,233.24,232.76,232.79,4603.0,221.1209,221.1209,220.6658,220.6942,4603.0
2020-11-12 14:15:00,232.89,233.14,232.8,233.14,2900.0,220.789,221.0261,220.7037,221.0261,2900.0
2020-11-12 14:20:00,233.11,233.48,232.94,233.46,4355.0,220.9976,221.3484,220.8364,221.3294,4355.0
2020-11-12 14:25:00,233.53,233.54,233.11,233.2,1600.0,221.3958,221.4053,220.9976,221.0829,1600.0
2020-11-12 14:30:00,233.03,233.56,232.81,233.3,2691.0,220.9218,221.4242,220.7132,221.1777,2691.0
2020-11-12 14:35:00,233.44,233.44,232.83,232.83,2500.0,221.3105,221.3105,220.7322,220.7322,2500.0
2020-11-12 14:40:00,232.83,232.83,232.33,232.67,3600.0,220.7322,220.7322,220.2581,220.5805,3600.0
2020-11-12 14:45:00,232.49,232.71,232.43,232.49,2600.0,220.4098,220.6184,220.3529,220.4098,2600.0
2020-11-12 14:50:00,232.47,232.63,232.19,232.2,3451.0,220.3909,220.5426,220.1254,220.1349,3451.0
2020-11-12 14:55:00,232.18,232.41,231.93,232.0,3202.0,220.1159,220.334,219.8789,219.9453,3202.0
2020-11-12 15:00:00,231.89,231.9,231.4,231.49,1400.0,219.841,219.8505,219.3765,219.4618,1400.0
2020-11-12 15:05:00,231.38,231.99,231.31,231.99,3721.0,219.3575,219.9358,219.2911,219.9358,3721.0
2020-11-12 15:10:00,232.11,232.39,232.01,232.29,3927.0,220.0496,220.315,219.9548,220.2202,3927.0
2020-11-12 15:15:00,232.36,232.77,232.24,232.62,5251.0,220.2866,220.6753,220.1728,220.5331,5251.0
2020-11-12 15:20:00,232.61,232.61,232.14,232.56,7084.0,220.5236,220.5236,220.078,220.4762,7084.0
2020-11-12 15:25:00,232.64,232.64,232.24,232.39,3074.0,220.552,220.552,220.1728,220.315,3074.0
2020-11-12 15:30:00,232.21,232.3,231.95,232.3,2145.0,220.1444,220.2297,219.8979,220.2297,2145.0
2020-11-12 15:35:00,232.3,232.31,231.72,232.31,4558.0,220.2297,220.2392,219.6798,220.2392,4558.0
2020-11-12 15:40:00,232.32,232.54,232.09,232.09,3280.0,220.2487,220.4572,220.0306,220.0306,3280.0
2020-11-12 15:45:00,232.11,232.3,231.64,232.13,6726.0,220.0496,220.2297,219.604,220.0685,6726.0
2020-11-12 15:50:00,232.36,233.55,232.28,233.45,24324.0,220.2866,221.4147,220.2107,221.3199,24324.0
2020-11-12 15:55:00,233.63,233.93,233.11,233.32,44047.0,221.4906,221.775,220.9976,221.1967,44047.0
2020-11-13 09:30:00,236.36,239.11,236.36,238.96,21762.0,224.9329,227.55,224.9329,227.4072,21762.0
2020-11-13 09:35:00,238.71,240.12,238.52,239.93,17052.0,227.1693,228.5111,226.9885,228.3303,17052.0
2020-11-13 09:40:00,239.59,239.73,238.82,239.19,9010.0,228.0068,228.14,227.274,227.6261,9010.0
2020-11-13 09:45:00,239.14,239.56,238.79,238.91,4800.0,227.5785,227.9782,227.2454,227.3596,4800.0
2020-11-13 09:50:00,238.76,239.48,238.49,238.83,6602.0,227.2169,227.9021,226.9599,227.2835,6602.0
2020-11-13 09:55:00,238.87,239.98,238.34,239.5,29018.0,227.3216,228.3779,226.8172,227.9211,29018.0
2020-11-13 10:00:00,239.05,240.92,238.79,239.58,28721.0,227.4929,229.2725,227.2454,227.9972,28721.0
2020-11-13 10:05:00,239.56,239.89,238.9,239.14,11496.0,227.9782,228.2923,227.3501,227.5785,11496.0
2020-11-13 10:10:00,239.14,239.14,237.92,237.92,6004.0,227.5785,227.5785,226.4175,226.4175,6004.0
2020-11-13 10:15:00,238.01,238.49,237.92,238.46,4700.0,226.5031,226.9599,226.4175,226.9314,4700.0
2020-11-13 10:20:00,238.49,238.97,238.49,238.79,3000.0,226.9599,227.4167,226.9599,227.2454,3000.0
2020-11-13 10:25:00,238.91,239.39,238.64,239.18,6683.0,227.3596,227.8164,227.1027,227.6166,6683.0
2020-11-13 10:30:00,239.16,239.43,238.86,238.98,4683.0,227.5975,227.8545,227.3121,227.4263,4683.0
2020-11-13 10:35:00,239.05,239.06,238.4,238.6,9544.0,227.4929,227.5024,226.8743,227.0646,9544.0
2020-11-13 10:40:00,238.35,239.46,238.35,239.3,6088.0,226.8267,227.883,226.8267,227.7308,6088.0
2020-11-13 10:45:00,239.33,239.57,239.26,239.44,5043.0,227.7593,227.9877,227.6927,227.864,5043.0
2020-11-13 10:50:00,239.44,239.46,238.48,238.6,4399.0,227.864,227.883,226.9504,227.0646,4399.0
2020-11-13 10:55:00,238.61,238.61,236.82,237.08,5367.0,227.0741,227.0741,225.3707,225.6181,5367.0
2020-11-13 11:00:00,237.61,237.8,237.38,237.4,2800.0,226.1225,226.3033,225.9036,225.9226,2800.0
2020-11-13 11:05:00,237.48,237.6,237.15,237.2,4536.0,225.9988,226.113,225.6847,225.7323,4536.0
2020-11-13 11:10:00,237.01,237.03,236.49,236.58,2200.0,225.5515,225.5705,225.0566,225.1423,2200.0
2020-11-13 11:15:00,236.71,237.71,236.71,237.24,5119.0,225.266,226.2177,225.266,225.7704,5119.0
2020-11-13 11:20:00,237.1,237.68,237.1,237.67,1455.0,225.6371,226.1891,225.6371,226.1796,1455.0
2020-11-13 11:25:00,237.68,237.68,237.33,237.38,2800.0,226.1891,226.1891,225.856,225.9036,2800.0
2020-11-13 11:30:00,237.1,237.17,236.78,236.83,1550.0,225.6371,225.7038,225.3326,225.3802,1550.0
2020-11-13 11:35:00,236.74,237.24,236.67,237.06,2400.0,225.2945,225.7704,225.2279,225.5991,2400.0
2020-11-13 11:40:00,237.02,237.72,237.0,237.62,1200.0,225.561,226.2272,225.542,226.132,1200.0
2020-11-13 11:45:00,237.58,237.58,236.8,237.08,2400.0,226.0939,226.0939,225.3516,225.6181,2400.0
2020-11-13 11:50:00,237.07,237.2,236.94,237.2,2100.0,225.6086,225.7323,225.4849,225.7323,2100.0
2020-11-13 11:55:00,237.37,237.37,237.09,237.25,2300.0,225.8941,225.8941,225.6276,225.7799,2300.0
2020-11-13 12:00:00,237.35,237.5,236.86,236.99,2100.0,225.8751,226.0178,225.4087,225.5325,2100.0
2020-11-13 12:05:00,237.02,237.29,237.02,237.14,3600.0,225.561,225.818,225.561,225.6752,3600.0
2020-11-13 12:10:00,237.2,237.32,237.04,237.04,2900.0,225.7323,225.8465,225.58,225.58,2900.0
2020-11-13 12:15:00,236.78,236.8,236.44,236.58,3630.0,225.3326,225.3516,225.0091,225.1423,3630.0
2020-11-13 12:20:00,236.51,236.6,236.51,236.6,1100.0,225.0757,225.1613,225.0757,225.1613,1100.0
2020-11-13 12:25:00,236.89,236.98,236.59,236.59,1900.0,225.4373,225.5229,225.1518,225.1518,1900.0
2020-11-13 12:30:00,236.39,236.5,236.22,236.28,1400.0,224.9615,225.0661,224.7997,224.8568,1400.0
2020-11-13 12:35:00,236.38,236.59,236.33,236.33,2200.0,224.952,225.1518,224.9044,224.9044,2200.0
2020-11-13 12:40:00,236.43,236.43,236.29,236.4,1812.0,224.9995,224.9995,224.8663,224.971,1812.0
2020-11-13 12:45:00,236.43,236.71,236.33,236.59,2600.0,224.9995,225.266,224.9044,225.1518,2600.0
2020-11-13 12:50:00,236.5,236.5,236.33,236.34,1569.0,225.0661,225.0661,224.9044,224.9139,1569.0
2020-11-13 12:55:00,236.43,236.74,236.23,236.59,2000.0,224.9995,225.2945,224.8092,225.1518,2000.0
2020-11-13 13:00:00,236.75,236.75,236.19,236.19,1379.0,225.3041,225.3041,224.7711,224.7711,1379.0
2020-11-13 13:05:00,236.2,236.4,236.12,236.34,2436.0,224.7807,224.971,224.7045,224.9139,2436.0
2020-11-13 13:10:00,236.41,236.57,236.38,236.52,1524.0,224.9805,225.1328,224.952,225.0852,1524.0
2020-11-13 13:15:00,236.43,236.57,236.4,236.57,3022.0,224.9995,225.1328,224.971,225.1328,3022.0
2020-11-13 13:20:00,236.61,236.71,236.46,236.47,4930.0,225.1708,225.266,225.0281,225.0376,4930.0
2020-11-13 13:25:00,236.44,236.44,236.01,236.07,1910.0,225.0091,225.0091,224.5998,224.6569,1910.0
2020-11-13 13:30:00,235.9,236.0,235.51,235.81,3222.0,224.4952,224.5903,224.124,224.4095,3222.0
2020-11-13 13:35:00,235.8,235.98,235.72,235.98,1200.0,224.4,224.5713,224.3239,224.5713,1200.0
2020-11-13 13:40:00,235.98,236.03,235.66,235.92,3800.0,224.5713,224.6189,224.2668,224.5142,3800.0
2020-11-13 13:45:00,235.91,236.1,235.74,235.92,4018.0,224.5047,224.6855,224.3429,224.5142,4018.0
2020-11-13 13:50:00,236.08,236.08,235.87,235.87,2900.0,224.6665,224.6665,224.4666,224.4666,2900.0
2020-11-13 13:55:00,235.8,236.26,235.74,236.08,1600.0,224.4,224.8378,224.3429,224.6665,1600.0
2020-11-13 14:00:00,236.29,236.67,236.18,236.43,2969.0,224.8663,225.2279,224.7616,224.9995,2969.0
2020-11-13 14:05:00,236.45,236.59,236.28,236.28,2100.0,225.0186,225.1518,224.8568,224.8568,2100.0
2020-11-13 14:10:00,236.38,236.41,236.06,236.08,1300.0,224.952,224.9805,224.6474,224.6665,1300.0
2020-11-13 14:15:00,236.19,236.49,235.97,236.43,3000.0,224.7711,225.0566,224.5618,224.9995,3000.0
2020-11-13 14:20:00,236.51,237.11,236.51,236.93,4632.0,225.0757,225.6467,225.0757,225.4754,4632.0
2020-11-13 14:25:00,236.87,237.09,236.75,236.83,2270.0,225.4183,225.6276,225.3041,225.3802,2270.0
2020-11-13 14:30:00,236.64,236.73,236.22,236.22,3050.0,225.1994,225.285,224.7997,224.7997,3050.0
2020-11-13 14:35:00,236.37,236.61,236.37,236.52,1300.0,224.9424,225.1708,224.9424,225.0852,1300.0
2020-11-13 14:40:00,236.58,236.69,236.45,236.46,800.0,225.1423,225.247,225.0186,225.0281,800.0
2020-11-13 14:45:00,236.57,236.71,236.41,236.43,1800.0,225.1328,225.266,224.9805,224.9995,1800.0
2020-11-13 14:50:00,236.47,236.53,236.29,236.36,2100.0,225.0376,225.0947,224.8663,224.9329,2100.0
2020-11-13 14:55:00,236.4,236.87,236.4,236.82,2102.0,224.971,225.4183,224.971,225.3707,2102.0
2020-11-13 15:00:00,236.68,236.74,236.07,236.07,3553.0,225.2374,225.2945,224.6569,224.6569,3553.0
2020-11-13 15:05:00,236.05,236.37,236.0,236.09,3780.0,224.6379,224.9424,224.5903,224.676,3780.0
2020-11-13 15:10:00,236.0,236.39,235.95,236.39,3200.0,224.5903,224.9615,224.5427,224.9615,3200.0
2020-11-13 15:15:00,236.39,236.57,235.96,236.14,3011.0,224.9615,225.1328,224.5523,224.7236,3011.0
2020-11-13 15:20:00,236.08,236.25,236.05,236.17,1800.0,224.6665,224.8282,224.6379,224.7521,1800.0
2020-11-13 15:25:00,236.21,236.3,236.11,236.21,4014.0,224.7902,224.8758,224.695,224.7902,4014.0
2020-11-13 15:30:00,236.19,236.83,236.12,236.82,7905.0,224.7711,225.3802,224.7045,225.3707,7905.0
2020-11-13 15:35:00,236.79,236.95,236.79,236.81,4700.0,225.3421,225.4944,225.3421,225.3612,4700.0
2020-11-13 15:40:00,236.73,237.02,236.64,236.65,46776.0,225.285,225.561,225.1994,225.2089,46776.0
2020-11-13 15:45:00,236.85,236.99,236.23,236.29,18548.0,225.3992,225.5325,224.8092,224.8663,18548.0
2020-11-13 15:50:00,236.53,236.85,235.56,235.98,36113.0,225.0947,225.3992,224.1716,224.5713,36113.0
2020-11-13 15:55:00,235.98,236.51,235.56,236.03,49441.0,224.5713,225.0757,224.1716,224.6189,49441.0
2020-11-16 09:30:00,237.76,238.03,236.37,237.18,21298.0,226.2652,226.5222,224.9424,225.7133,21298.0
2020-11-16 09:35:00,237.17,239.39,237.01,238.9,10964.0,225.7038,227.8164,225.5515,227.3501,10964.0
2020-11-16 09:40:00,238.9,239.53,238.59,238.85,13041.0,227.3501,227.9497,227.0551,227.3025,13041.0
2020-11-16 09:45:00,238.98,239.78,238.82,239.52,19199.0,227.4263,228.1876,227.274,227.9401,19199.0
2020-11-16 09:50:00,239.77,239.77,238.33,238.52,29629.0,228.1781,228.1781,226.8077,226.9885,29629.0
2020-11-16 09:55:00,238.31,238.52,237.73,238.12,11271.0,226.7886,226.9885,226.2367,226.6078,11271.0
2020-11-16 10:00:00,238.26,238.54,237.7,238.22,9509.0,226.7411,227.0075,226.2081,226.703,9509.0
2020-11-16 10:05:00,238.26,239.77,237.83,239.52,16865.0,226.7411,228.1781,226.3318,227.9401,16865.0
2020-11-16 10:10:00,239.49,240.48,239.3,239.77,16200.0,227.9116,228.8537,227.7308,228.1781,16200.0
2020-11-16 10:15:00,239.95,240.27,239.06,239.84,7155.0,228.3494,228.6539,227.5024,228.2447,7155.0
2020-11-16 10:20:00,239.67,240.37,239.29,239.45,3064.0,228.0829,228.7491,227.7213,227.8735,3064.0
2020-11-16 10:25:00,239.55,239.83,239.44,239.7,3454.0,227.9687,228.2352,227.864,228.1114,3454.0
2020-11-16 10:30:00,240.0,240.31,239.85,240.15,3125.0,228.3969,228.692,228.2542,228.5397,3125.0
2020-11-16 10:35:00,240.4,240.56,240.08,240.22,3717.0,228.7776,228.9299,228.4731,228.6063,3717.0
2020-11-16 10:40:00,240.3,240.65,239.77,240.47,5070.0,228.6824,229.0155,228.1781,228.8442,5070.0
2020-11-16 10:45:00,240.65,240.95,240.39,240.95,4965.0,229.0155,229.301,228.7681,229.301,4965.0
2020-11-16 10:50:00,240.85,241.98,240.85,241.98,7600.0,229.2058,230.2812,229.2058,230.2812,7600.0
2020-11-16 10:55:00,241.81,241.84,241.49,241.82,5212.0,230.1194,230.148,229.8149,230.1289,5212.0
2020-11-16 11:00:00,241.55,241.55,241.18,241.18,5236.0,229.872,229.872,229.5199,229.5199,5236.0
2020-11-16 11:05:00,241.31,241.56,241.25,241.54,5584.0,229.6436,229.8815,229.5865,229.8625,5584.0
2020-11-16 11:10:00,241.58,242.42,241.58,242.41,6663.0,229.9006,230.6999,229.9006,230.6904,6663.0
2020-11-16 11:15:00,242.47,242.57,241.72,241.83,6575.0,230.7475,230.8427,230.0338,230.1385,6575.0
2020-11-16 11:20:00,241.98,242.1,241.67,242.01,4819.0,230.2812,230.3954,229.9862,230.3098,4819.0
2020-11-16 11:25:00,241.77,241.86,241.53,241.68,1753.0,230.0814,230.167,229.853,229.9957,1753.0
2020-11-16 11:30:00,241.82,241.91,241.63,241.91,1350.0,230.1289,230.2146,229.9481,230.2146,1350.0
2020-11-16 11:35:00,241.87,241.89,241.36,241.76,3728.0,230.1765,230.1956,229.6912,230.0718,3728.0
2020-11-16 11:40:00,241.89,241.97,241.6,241.61,2557.0,230.1956,230.2717,229.9196,229.9291,2557.0
2020-11-16 11:45:00,241.74,241.77,241.45,241.74,1500.0,230.0528,230.0814,229.7768,230.0528,1500.0
2020-11-16 11:50:00,241.75,241.77,241.47,241.77,2825.0,230.0623,230.0814,229.7959,230.0814,2825.0
2020-11-16 11:55:00,241.78,242.0,241.68,241.85,4156.0,230.0909,230.3002,229.9957,230.1575,4156.0
2020-11-16 12:00:00,241.75,241.76,241.36,241.46,2700.0,230.0623,230.0718,229.6912,229.7864,2700.0
2020-11-16 12:05:00,241.46,241.56,240.73,240.96,2819.0,229.7864,229.8815,229.0916,229.3105,2819.0
2020-11-16 12:10:00,240.96,241.08,240.81,240.89,4362.0,229.3105,229.4247,229.1678,229.2439,4362.0
2020-11-16 12:15:00,240.95,241.11,240.8,241.04,2560.0,229.301,229.4533,229.1583,229.3867,2560.0
2020-11-16 12:20:00,241.03,241.05,240.74,241.01,3000.0,229.3771,229.3962,229.1012,229.3581,3000.0
2020-11-16 12:25:00,241.04,241.32,241.04,241.22,4046.0,229.3867,229.6531,229.3867,229.558,4046.0
2020-11-16 12:30:00,241.28,241.35,241.08,241.08,3300.0,229.6151,229.6817,229.4247,229.4247,3300.0
2020-11-16 12:35:00,241.08,241.39,241.07,241.09,4095.0,229.4247,229.7197,229.4152,229.4342,4095.0
2020-11-16 12:40:00,241.18,241.82,241.18,241.69,3100.0,229.5199,230.1289,229.5199,230.0052,3100.0
2020-11-16 12:45:00,241.7,241.7,241.33,241.64,4072.0,230.0147,230.0147,229.6626,229.9577,4072.0
2020-11-16 12:50:00,241.73,241.73,241.2,241.3,1930.0,230.0433,230.0433,229.5389,229.6341,1930.0
2020-11-16 12:55:00,241.37,241.43,241.15,241.23,3111.0,229.7007,229.7578,229.4913,229.5675,3111.0
2020-11-16 13:00:00,241.17,241.33,241.05,241.17,4355.0,229.5104,229.6626,229.3962,229.5104,4355.0
2020-11-16 13:05:00,241.11,241.42,241.1,241.19,2364.0,229.4533,229.7483,229.4438,229.5294,2364.0
2020-11-16 13:10:00,241.33,241.62,241.22,241.59,2250.0,229.6626,229.9386,229.558,229.9101,2250.0
2020-11-16 13:15:00,241.57,242.1,241.53,241.81,5843.0,229.891,230.3954,229.853,230.1194,5843.0
2020-11-16 13:20:00,241.81,241.83,241.32,241.5,4010.0,230.1194,230.1385,229.6531,229.8244,4010.0
2020-11-16 13:25:00,241.66,241.66,240.85,240.89,2000.0,229.9767,229.9767,229.2058,229.2439,2000.0
2020-11-16 13:30:00,240.7,240.92,240.58,240.92,1349.0,229.0631,229.2725,228.9489,229.2725,1349.0
2020-11-16 13:35:00,240.84,240.91,240.71,240.77,800.0,229.1963,229.2629,229.0726,229.1297,800.0
2020-11-16 13:40:00,240.7,240.7,240.31,240.31,1651.0,229.0631,229.0631,228.692,228.692,1651.0
2020-11-16 13:45:00,240.4,240.46,240.14,240.43,2505.0,228.7776,228.8347,228.5302,228.8061,2505.0
2020-11-16 13:50:00,240.31,240.61,240.19,240.51,3580.0,228.692,228.9774,228.5778,228.8823,3580.0
2020-11-16 13:55:00,240.56,240.83,240.55,240.62,3420.0,228.9299,229.1868,228.9203,228.987,3420.0
2020-11-16 14:00:00,240.55,240.55,240.22,240.48,1500.0,228.9203,228.9203,228.6063,228.8537,1500.0
2020-11-16 14:05:00,240.34,240.55,240.25,240.41,2300.0,228.7205,228.9203,228.6349,228.7871,2300.0
2020-11-16 14:10:00,240.41,240.58,240.21,240.46,3439.0,228.7871,228.9489,228.5968,228.8347,3439.0
2020-11-16 14:15:00,240.48,240.72,240.46,240.56,2100.0,228.8537,229.0821,228.8347,228.9299,2100.0
2020-11-16 14:20:00,240.42,240.5,240.19,240.44,4790.0,228.7966,228.8728,228.5778,228.8157,4790.0
2020-11-16 14:25:00,240.55,240.59,240.42,240.49,2293.0,228.9203,228.9584,228.7966,228.8632,2293.0
2020-11-16 14:30:00,240.49,240.57,240.26,240.39,1900.0,228.8632,228.9394,228.6444,228.7681,1900.0
2020-11-16 14:35:00,240.15,240.34,240.01,240.23,4139.0,228.5397,228.7205,228.4065,228.6158,4139.0
2020-11-16 14:40:00,240.32,240.47,240.1,240.39,4200.0,228.7015,228.8442,228.4921,228.7681,4200.0
2020-11-16 14:45:00,240.44,240.48,240.02,240.14,2900.0,228.8157,228.8537,228.416,228.5302,2900.0
2020-11-16 14:50:00,240.13,240.31,239.62,239.74,1800.0,228.5207,228.692,228.0353,228.1495,1800.0
2020-11-16 14:55:00,239.74,239.97,239.72,239.86,2862.0,228.1495,228.3684,228.1305,228.2637,2862.0
2020-11-16 15:00:00,239.79,239.86,239.38,239.52,6900.0,228.1971,228.2637,227.8069,227.9401,6900.0
2020-11-16 15:05:00,239.53,239.61,238.98,239.34,10975.0,227.9497,228.0258,227.4263,227.7688,10975.0
2020-11-16 15:10:00,239.37,239.76,239.37,239.42,5840.0,227.7974,228.1685,227.7974,227.845,5840.0
2020-11-16 15:15:00,239.55,239.78,239.33,239.77,6345.0,227.9687,228.1876,227.7593,228.1781,6345.0
2020-11-16 15:20:00,239.82,240.34,239.8,240.17,6323.0,228.2256,228.7205,228.2066,228.5587,6323.0
2020-11-16 15:25:00,240.18,240.22,239.77,240.05,9933.0,228.5682,228.6063,228.1781,228.4445,9933.0
2020-11-16 15:30:00,240.06,240.21,239.86,240.09,4861.0,228.454,228.5968,228.2637,228.4826,4861.0
2020-11-16 15:35:00,240.23,240.44,239.87,240.06,5318.0,228.6158,228.8157,228.2732,228.454,5318.0
2020-11-16 15:40:00,240.06,240.44,240.03,240.34,7209.0,228.454,228.8157,228.4255,228.7205,7209.0
2020-11-16 15:45:00,240.4,240.7,240.21,240.7,7827.0,228.7776,229.0631,228.5968,229.0631,7827.0
2020-11-16 15:50:00,240.55,241.27,240.45,241.11,18801.0,228.9203,229.6055,228.8252,229.4533,18801.0
2020-11-16 15:55:00,241.1,241.99,240.97,241.99,45261.0,229.4438,230.2907,229.32,230.2907,45261.0
2020-11-17 09:30:00,242.45,243.0,240.83,242.92,25145.0,230.7285,231.2519,229.1868,231.1758,25145.0
2020-11-17 09:35:00,242.59,242.81,241.15,241.57,16546.0,230.8617,231.0711,229.4913,229.891,16546.0
2020-11-17 09:40:00,241.66,241.66,240.46,240.76,25062.0,229.9767,229.9767,228.8347,229.1202,25062.0
2020-11-17 09:45:00,240.52,240.7,239.88,240.15,26591.0,228.8918,229.0631,228.2827,228.5397,26591.0
2020-11-17 09:50:00,240.15,240.97,239.7,240.97,14143.0,228.5397,229.32,228.1114,229.32,14143.0
2020-11-17 09:55:00,240.92,240.92,240.0,240.01,4404.0,229.2725,229.2725,228.3969,228.4065,4404.0
2020-11-17 10:00:00,240.0,240.76,240.0,240.76,5389.0,228.3969,229.1202,228.3969,229.1202,5389.0
2020-11-17 10:05:00,240.75,241.34,240.74,241.24,6065.0,229.1107,229.6722,229.1012,229.577,6065.0
2020-11-17 10:10:00,241.38,241.94,241.14,241.94,5211.0,229.7102,230.2431,229.4818,230.2431,5211.0
2020-11-17 10:15:00,241.67,242.18,241.47,241.87,4593.0,229.9862,230.4715,229.7959,230.1765,4593.0
2020-11-17 10:20:00,241.42,242.19,241.38,241.94,6252.0,229.7483,230.4811,229.7102,230.2431,6252.0
2020-11-17 10:25:00,241.5,241.56,241.03,241.44,3962.0,229.8244,229.8815,229.3771,229.7673,3962.0
2020-11-17 10:30:00,241.44,242.4,241.44,242.37,5352.0,229.7673,230.6809,229.7673,230.6524,5352.0
2020-11-17 10:35:00,242.42,242.47,241.96,242.23,4423.0,230.6999,230.7475,230.2622,230.5191,4423.0
2020-11-17 10:40:00,242.23,242.6,242.05,242.59,4353.0,230.5191,230.8712,230.3478,230.8617,4353.0
2020-11-17 10:45:00,242.51,242.8,242.39,242.65,4119.0,230.7856,231.0616,230.6714,230.9188,4119.0
2020-11-17 10:50:00,242.56,242.99,242.31,242.86,4706.0,230.8332,231.2424,230.5953,231.1187,4706.0
2020-11-17 10:55:00,242.83,243.29,242.83,243.29,4882.0,231.0901,231.5279,231.0901,231.5279,4882.0
2020-11-17 11:00:00,243.21,243.21,242.86,243.18,5400.0,231.4517,231.4517,231.1187,231.4232,5400.0
2020-11-17 11:05:00,243.07,243.71,243.07,243.69,6148.0,231.3185,231.9276,231.3185,231.9085,6148.0
2020-11-17 11:10:00,243.69,243.82,243.49,243.69,4232.0,231.9085,232.0323,231.7182,231.9085,4232.0
2020-11-17 11:15:00,243.75,243.77,243.04,243.14,4513.0,231.9656,231.9847,231.29,231.3851,4513.0
2020-11-17 11:20:00,243.19,243.25,242.76,242.77,3142.0,231.4327,231.4898,231.0235,231.033,3142.0
2020-11-17 11:25:00,242.39,242.63,242.09,242.4,5392.0,230.6714,230.8998,230.3859,230.6809,5392.0
2020-11-17 11:30:00,242.53,242.87,242.4,242.62,2574.0,230.8046,231.1282,230.6809,230.8903,2574.0
2020-11-17 11:35:00,242.81,243.38,242.81,243.16,2648.0,231.0711,231.6135,231.0711,231.4042,2648.0
2020-11-17 11:40:00,243.21,243.46,243.09,243.3,2000.0,231.4517,231.6897,231.3375,231.5374,2000.0
2020-11-17 11:45:00,243.31,243.31,242.71,242.73,4489.0,231.5469,231.5469,230.9759,230.995,4489.0
2020-11-17 11:50:00,242.87,242.92,242.67,242.79,2330.0,231.1282,231.1758,230.9379,231.0521,2330.0
2020-11-17 11:55:00,242.73,242.8,242.58,242.8,2029.0,230.995,231.0616,230.8522,231.0616,2029.0
2020-11-17 12:00:00,243.03,243.03,242.68,242.68,3931.0,231.2804,231.2804,230.9474,230.9474,3931.0
2020-11-17 12:05:00,242.68,242.96,242.68,242.8,3413.0,230.9474,231.2138,230.9474,231.0616,3413.0
2020-11-17 12:10:00,242.77,243.23,242.67,243.2,3800.0,231.033,231.4708,230.9379,231.4422,3800.0
2020-11-17 12:15:00,243.31,243.49,243.12,243.21,2573.0,231.5469,231.7182,231.3661,231.4517,2573.0
2020-11-17 12:20:00,243.13,243.13,242.63,242.83,5714.0,231.3756,231.3756,230.8998,231.0901,5714.0
2020-11-17 12:25:00,242.82,242.85,242.47,242.73,5719.0,231.0806,231.1092,230.7475,230.995,5719.0
2020-11-17 12:30:00,242.8,242.81,242.51,242.51,1100.0,231.0616,231.0711,230.7856,230.7856,1100.0
2020-11-17 12:35:00,242.34,242.35,241.88,242.23,3630.0,230.6238,230.6333,230.186,230.5191,3630.0
2020-11-17 12:40:00,242.25,242.38,242.06,242.17,2171.0,230.5382,230.6619,230.3573,230.462,2171.0
2020-11-17 12:45:00,242.15,242.15,241.3,241.44,3500.0,230.443,230.443,229.6341,229.7673,3500.0
2020-11-17 12:50:00,241.63,241.7,241.44,241.5,2793.0,229.9481,230.0147,229.7673,229.8244,2793.0
2020-11-17 12:55:00,241.19,241.62,241.1,241.56,2753.0,229.5294,229.9386,229.4438,229.8815,2753.0
2020-11-17 13:00:00,241.5,241.69,241.26,241.27,1845.0,229.8244,230.0052,229.596,229.6055,1845.0
2020-11-17 13:05:00,241.34,241.66,241.21,241.66,3280.0,229.6722,229.9767,229.5484,229.9767,3280.0
2020-11-17 13:10:00,241.71,241.72,241.38,241.39,2300.0,230.0243,230.0338,229.7102,229.7197,2300.0
2020-11-17 13:15:00,241.41,241.71,241.41,241.7,2100.0,229.7388,230.0243,229.7388,230.0147,2100.0
2020-11-17 13:20:00,241.42,241.45,241.08,241.08,1800.0,229.7483,229.7768,229.4247,229.4247,1800.0
2020-11-17 13:25:00,241.01,241.96,240.95,241.78,3370.0,229.3581,230.2622,229.301,230.0909,3370.0
2020-11-17 13:30:00,241.96,242.14,241.45,241.6,1300.0,230.2622,230.4335,229.7768,229.9196,1300.0
2020-11-17 13:35:00,241.34,241.67,241.28,241.51,2859.0,229.6722,229.9862,229.6151,229.8339,2859.0
2020-11-17 13:40:00,241.52,241.77,241.15,241.62,8860.0,229.8435,230.0814,229.4913,229.9386,8860.0
2020-11-17 13:45:00,241.49,241.65,241.49,241.55,1364.0,229.8149,229.9672,229.8149,229.872,1364.0
2020-11-17 13:50:00,241.5,241.7,241.39,241.64,3445.0,229.8244,230.0147,229.7197,229.9577,3445.0
2020-11-17 13:55:00,241.58,242.1,241.58,242.08,3602.0,229.9006,230.3954,229.9006,230.3764,3602.0
2020-11-17 14:00:00,242.16,242.6,242.09,242.15,2700.0,230.4525,230.8712,230.3859,230.443,2700.0
2020-11-17 14:05:00,242.16,242.44,241.86,242.44,7212.0,230.4525,230.719,230.167,230.719,7212.0
2020-11-17 14:10:00,242.31,242.57,242.3,242.49,1300.0,230.5953,230.8427,230.5857,230.7666,1300.0
2020-11-17 14:15:00,242.47,242.64,242.25,242.54,3493.0,230.7475,230.9093,230.5382,230.8141,3493.0
2020-11-17 14:20:00,242.41,242.55,242.06,242.16,3813.0,230.6904,230.8237,230.3573,230.4525,3813.0
2020-11-17 14:25:00,242.17,242.27,241.93,242.25,2445.0,230.462,230.5572,230.2336,230.5382,2445.0
2020-11-17 14:30:00,242.05,242.21,241.95,242.14,4234.0,230.3478,230.5001,230.2527,230.4335,4234.0
2020-11-17 14:35:00,242.11,242.34,242.1,242.32,2425.0,230.4049,230.6238,230.3954,230.6048,2425.0
2020-11-17 14:40:00,242.23,242.37,242.09,242.37,3000.0,230.5191,230.6524,230.3859,230.6524,3000.0
2020-11-17 14:45:00,242.39,242.4,242.13,242.13,1800.0,230.6714,230.6809,230.424,230.424,1800.0
2020-11-17 14:50:00,242.06,242.22,242.01,242.12,4729.0,230.3573,230.5096,230.3098,230.4144,4729.0
2020-11-17 14:55:00,242.12,242.21,241.91,241.92,3544.0,230.4144,230.5001,230.2146,230.2241,3544.0
2020-11-17 15:00:00,241.91,241.96,241.61,241.77,4509.0,230.2146,230.2622,229.9291,230.0814,4509.0
2020-11-17 15:05:00,241.79,241.93,241.39,241.39,5381.0,230.1004,230.2336,229.7197,229.7197,5381.0
2020-11-17 15:10:00,241.4,241.4,240.81,241.14,4419.0,229.7293,229.7293,229.1678,229.4818,4419.0
2020-11-17 15:15:00,241.17,241.27,241.08,241.15,5711.0,229.5104,229.6055,229.4247,229.4913,5711.0
2020-11-17 15:20:00,241.13,241.32,240.65,240.87,6844.0,229.4723,229.6531,229.0155,229.2249,6844.0
2020-11-17 15:25:00,240.85,241.25,240.82,241.01,3554.0,229.2058,229.5865,229.1773,229.3581,3554.0
2020-11-17 15:30:00,241.0,241.2,240.89,241.08,7918.0,229.3486,229.5389,229.2439,229.4247,7918.0
2020-11-17 15:35:00,241.01,241.49,241.01,241.45,5896.0,229.3581,229.8149,229.3581,229.7768,5896.0
2020-11-17 15:40:00,241.44,241.61,241.14,241.33,11229.0,229.7673,229.9291,229.4818,229.6626,11229.0
2020-11-17 15:45:00,241.33,241.71,241.32,241.55,10174.0,229.6626,230.0243,229.6531,229.872,10174.0
2020-11-17 15:50:00,241.42,241.52,240.66,241.11,30386.0,229.7483,229.8435,229.025,229.4533,30386.0
2020-11-17 15:55:00,241.13,241.88,241.13,241.87,68550.0,229.4723,230.186,229.4723,230.1765,68550.0
2020-11-18 09:30:00,243.61,244.03,243.18,243.74,30935.0,231.8324,232.2321,231.4232,231.9561,30935.0
2020-11-18 09:35:00,244.05,244.74,244.0,244.63,8003.0,232.2511,232.9078,232.2036,232.8031,8003.0
2020-11-18 09:40:00,244.57,244.64,243.64,244.27,10981.0,232.746,232.8126,231.861,232.4605,10981.0
2020-11-18 09:45:00,244.31,244.59,243.04,243.04,6104.0,232.4986,232.765,231.29,231.29,6104.0
2020-11-18 09:50:00,242.83,242.83,241.37,241.51,11401.0,231.0901,231.0901,229.7007,229.8339,11401.0
2020-11-18 09:55:00,241.5,241.5,240.94,240.95,8285.0,229.8244,229.8244,229.2915,229.301,8285.0
2020-11-18 10:00:00,241.04,241.16,240.0,241.0,11312.0,229.3867,229.5009,228.3969,229.3486,11312.0
2020-11-18 10:05:00,240.99,241.49,240.82,241.3,3300.0,229.3391,229.8149,229.1773,229.6341,3300.0
2020-11-18 10:10:00,241.31,241.5,240.82,241.16,5465.0,229.6436,229.8244,229.1773,229.5009,5465.0
2020-11-18 10:15:00,241.24,241.48,241.01,241.31,14237.0,229.577,229.8054,229.3581,229.6436,14237.0
2020-11-18 10:20:00,241.5,241.81,241.34,241.52,4592.0,229.8244,230.1194,229.6722,229.8435,4592.0
2020-11-18 10:25:00,241.6,241.96,241.51,241.96,2194.0,229.9196,230.2622,229.8339,230.2622,2194.0
2020-11-18 10:30:00,241.81,241.9,241.68,241.8,3672.0,230.1194,230.2051,229.9957,230.1099,3672.0
2020-11-18 10:35:00,241.71,242.35,241.65,242.34,2553.0,230.0243,230.6333,229.9672,230.6238,2553.0
2020-11-18 10:40:00,242.51,243.23,242.29,242.29,5548.0,230.7856,231.4708,230.5762,230.5762,5548.0
2020-11-18 10:45:00,242.31,242.68,242.31,242.57,1000.0,230.5953,230.9474,230.5953,230.8427,1000.0
2020-11-18 10:50:00,242.84,242.87,242.47,242.59,2701.0,231.0996,231.1282,230.7475,230.8617,2701.0
2020-11-18 10:55:00,242.5,242.68,242.4,242.41,2511.0,230.7761,230.9474,230.6809,230.6904,2511.0
2020-11-18 11:00:00,242.2,242.2,241.62,242.07,3921.0,230.4906,230.4906,229.9386,230.3669,3921.0
2020-11-18 11:05:00,242.25,242.4,241.98,242.35,2449.0,230.5382,230.6809,230.2812,230.6333,2449.0
2020-11-18 11:10:00,242.38,242.42,241.94,242.16,13213.0,230.6619,230.6999,230.2431,230.4525,13213.0
2020-11-18 11:15:00,242.07,242.28,241.88,242.19,4789.0,230.3669,230.5667,230.186,230.4811,4789.0
2020-11-18 11:20:00,242.06,242.21,241.61,241.62,8044.0,230.3573,230.5001,229.9291,229.9386,8044.0
2020-11-18 11:25:00,241.72,242.36,241.72,242.36,2336.0,230.0338,230.6428,230.0338,230.6428,2336.0
2020-11-18 11:30:00,242.39,242.73,242.14,242.48,4402.0,230.6714,230.995,230.4335,230.757,4402.0
2020-11-18 11:35:00,242.56,242.56,242.21,242.42,3064.0,230.8332,230.8332,230.5001,230.6999,3064.0
2020-11-18 11:40:00,242.6,242.61,242.1,242.15,4898.0,230.8712,230.8808,230.3954,230.443,4898.0
2020-11-18 11:45:00,242.17,242.24,242.01,242.02,2500.0,230.462,230.5286,230.3098,230.3193,2500.0
2020-11-18 11:50:00,242.12,242.29,242.05,242.17,15827.0,230.4144,230.5762,230.3478,230.462,15827.0
2020-11-18 11:55:00,242.26,242.92,242.24,242.92,5698.0,230.5477,231.1758,230.5286,231.1758,5698.0
2020-11-18 12:00:00,243.05,243.51,243.05,243.31,7090.0,231.2995,231.7372,231.2995,231.5469,7090.0
2020-11-18 12:05:00,243.39,243.41,243.19,243.27,1620.0,231.623,231.6421,231.4327,231.5088,1620.0
2020-11-18 12:10:00,243.29,243.5,243.23,243.44,3391.0,231.5279,231.7277,231.4708,231.6706,3391.0
2020-11-18 12:15:00,243.4,243.49,243.34,243.4,2531.0,231.6326,231.7182,231.5755,231.6326,2531.0
2020-11-18 12:20:00,243.48,243.48,243.02,243.23,3100.0,231.7087,231.7087,231.2709,231.4708,3100.0
2020-11-18 12:25:00,243.32,243.32,243.24,243.31,2160.0,231.5564,231.5564,231.4803,231.5469,2160.0
2020-11-18 12:30:00,243.47,243.86,243.45,243.76,3477.0,231.6992,232.0703,231.6801,231.9752,3477.0
2020-11-18 12:35:00,243.82,244.19,243.76,244.04,4284.0,232.0323,232.3844,231.9752,232.2416,4284.0
2020-11-18 12:40:00,244.0,244.0,243.65,243.8,3900.0,232.2036,232.2036,231.8705,232.0132,3900.0
2020-11-18 12:45:00,243.81,243.84,243.21,243.36,6802.0,232.0227,232.0513,231.4517,231.5945,6802.0
2020-11-18 12:50:00,243.48,243.61,243.25,243.42,1280.0,231.7087,231.8324,231.4898,231.6516,1280.0
2020-11-18 12:55:00,243.37,243.51,243.35,243.4,800.0,231.604,231.7372,231.585,231.6326,800.0
2020-11-18 13:00:00,243.35,243.35,242.9,243.13,2300.0,231.585,231.585,231.1567,231.3756,2300.0
2020-11-18 13:05:00,243.13,243.13,242.9,242.99,1559.0,231.3756,231.3756,231.1567,231.2424,1559.0
2020-11-18 13:10:00,242.97,243.08,242.63,242.9,3000.0,231.2234,231.328,230.8998,231.1567,3000.0
2020-11-18 13:15:00,242.75,243.0,242.75,243.0,2493.0,231.014,231.2519,231.014,231.2519,2493.0
2020-11-18 13:20:00,242.98,243.23,242.98,243.13,3313.0,231.2329,231.4708,231.2329,231.3756,3313.0
2020-11-18 13:25:00,243.02,243.1,242.58,242.61,1200.0,231.2709,231.3471,230.8522,230.8808,1200.0
2020-11-18 13:30:00,242.62,242.69,242.62,242.63,800.0,230.8903,230.9569,230.8903,230.8998,800.0
2020-11-18 13:35:00,242.71,242.71,242.48,242.71,3100.0,230.9759,230.9759,230.757,230.9759,3100.0
2020-11-18 13:40:00,242.61,242.63,241.95,241.97,4938.0,230.8808,230.8998,230.2527,230.2717,4938.0
2020-11-18 13:45:00,241.97,242.06,241.69,241.69,3541.0,230.2717,230.3573,230.0052,230.0052,3541.0
2020-11-18 13:50:00,241.61,241.78,241.59,241.61,3712.0,229.9291,230.0909,229.9101,229.9291,3712.0
2020-11-18 13:55:00,241.66,241.86,241.39,241.86,1813.0,229.9767,230.167,229.7197,230.167,1813.0
2020-11-18 14:00:00,241.91,242.18,241.85,242.0,1506.0,230.2146,230.4715,230.1575,230.3002,1506.0
2020-11-18 14:05:00,242.02,242.15,241.71,241.85,1111.0,230.3193,230.443,230.0243,230.1575,1111.0
2020-11-18 14:10:00,241.73,241.74,241.49,241.49,727.0,230.0433,230.0528,229.8149,229.8149,727.0
2020-11-18 14:15:00,241.57,241.65,241.24,241.24,3618.0,229.891,229.9672,229.577,229.577,3618.0
2020-11-18 14:20:00,241.28,241.51,241.14,241.14,2851.0,229.6151,229.8339,229.4818,229.4818,2851.0
2020-11-18 14:25:00,241.26,241.32,241.03,241.26,4148.0,229.596,229.6531,229.3771,229.596,4148.0
2020-11-18 14:30:00,241.41,241.96,241.24,241.95,4824.0,229.7388,230.2622,229.577,230.2527,4824.0
2020-11-18 14:35:00,241.93,242.14,241.81,242.14,1785.0,230.2336,230.4335,230.1194,230.4335,1785.0
2020-11-18 14:40:00,242.15,242.16,241.83,242.05,3523.0,230.443,230.4525,230.1385,230.3478,3523.0
2020-11-18 14:45:00,242.21,242.21,242.02,242.07,2946.0,230.5001,230.5001,230.3193,230.3669,2946.0
2020-11-18 14:50:00,242.23,242.45,242.21,242.4,1794.0,230.5191,230.7285,230.5001,230.6809,1794.0
2020-11-18 14:55:00,242.42,242.49,242.28,242.45,3893.0,230.6999,230.7666,230.5667,230.7285,3893.0
2020-11-18 15:00:00,242.31,242.31,241.85,242.09,2876.0,230.5953,230.5953,230.1575,230.3859,2876.0
2020-11-18 15:05:00,241.98,242.58,241.96,242.58,3783.0,230.2812,230.8522,230.2622,230.8522,3783.0
2020-11-18 15:10:00,242.63,242.78,242.55,242.66,2380.0,230.8998,231.0425,230.8237,230.9283,2380.0
2020-11-18 15:15:00,242.61,242.76,242.35,242.45,7861.0,230.8808,231.0235,230.6333,230.7285,7861.0
2020-11-18 15:20:00,242.5,242.94,242.33,242.94,6645.0,230.7761,231.1948,230.6143,231.1948,6645.0
2020-11-18 15:25:00,242.96,243.09,242.21,242.27,9228.0,231.2138,231.3375,230.5001,230.5572,9228.0
2020-11-18 15:30:00,242.28,242.43,241.97,242.33,6575.0,230.5667,230.7095,230.2717,230.6143,6575.0
2020-11-18 15:35:00,242.28,242.29,241.7,241.73,11371.0,230.5667,230.5762,230.0147,230.0433,11371.0
2020-11-18 15:40:00,241.73,241.73,240.6,240.78,7192.0,230.0433,230.0433,228.9679,229.1392,7192.0
2020-11-18 15:45:00,240.77,241.38,240.6,240.99,12805.0,229.1297,229.7102,228.9679,229.3391,12805.0
2020-11-18 15:50:00,240.9,241.04,240.32,240.32,19208.0,229.2534,229.3867,228.7015,228.7015,19208.0
2020-11-18 15:55:00,240.47,240.96,239.95,240.43,26394.0,228.8442,229.3105,228.3494,228.8061,26394.0
2020-11-19 09:30:00,236.65,238.95,236.01,237.18,27496.0,225.2089,227.3977,224.5998,225.7133,27496.0
2020-11-19 09:35:00,237.6,238.98,237.6,238.02,3000.0,226.113,227.4263,226.113,226.5127,3000.0
2020-11-19 09:40:00,238.47,240.6,238.2,240.6,5076.0,226.9409,228.9679,226.684,228.9679,5076.0
2020-11-19 09:45:00,240.46,240.74,239.94,240.59,6475.0,228.8347,229.1012,228.3398,228.9584,6475.0
2020-11-19 09:50:00,240.37,240.79,240.24,240.68,6494.0,228.7491,229.1487,228.6253,229.0441,6494.0
2020-11-19 09:55:00,240.81,241.27,240.57,241.13,5700.0,229.1678,229.6055,228.9394,229.4723,5700.0
2020-11-19 10:00:00,241.18,241.35,240.9,240.9,1762.0,229.5199,229.6817,229.2534,229.2534,1762.0
2020-11-19 10:05:00,241.22,241.73,240.84,240.98,9115.0,229.558,230.0433,229.1963,229.3296,9115.0
2020-11-19 10:10:00,241.01,241.01,240.15,240.22,5600.0,229.3581,229.3581,228.5397,228.6063,5600.0
2020-11-19 10:15:00,240.23,240.65,239.97,240.24,10157.0,228.6158,229.0155,228.3684,228.6253,10157.0
2020-11-19 10:20:00,240.32,240.32,239.31,239.31,3500.0,228.7015,228.7015,227.7403,227.7403,3500.0
2020-11-19 10:25:00,239.5,239.78,239.4,239.78,1200.0,227.9211,228.1876,227.8259,228.1876,1200.0
2020-11-19 10:30:00,240.2,240.54,240.08,240.35,2100.0,228.5873,228.9108,228.4731,228.73,2100.0
2020-11-19 10:35:00,240.35,241.06,240.35,241.06,1405.0,228.73,229.4057,228.73,229.4057,1405.0
2020-11-19 10:40:00,241.11,241.5,240.99,241.24,3100.0,229.4533,229.8244,229.3391,229.577,3100.0
2020-11-19 10:45:00,241.23,241.53,241.23,241.26,1800.0,229.5675,229.853,229.5675,229.596,1800.0
2020-11-19 10:50:00,241.25,241.72,241.25,241.42,2000.0,229.5865,230.0338,229.5865,229.7483,2000.0
2020-11-19 10:55:00,241.43,241.58,241.3,241.52,2353.0,229.7578,229.9006,229.6341,229.8435,2353.0
2020-11-19 11:00:00,241.43,241.83,241.02,241.03,2800.0,229.7578,230.1385,229.3676,229.3771,2800.0
2020-11-19 11:05:00,241.03,241.24,240.47,240.89,3625.0,229.3771,229.577,228.8442,229.2439,3625.0
2020-11-19 11:10:00,240.76,241.08,240.74,241.08,1308.0,229.1202,229.4247,229.1012,229.4247,1308.0
2020-11-19 11:15:00,241.01,241.43,240.9,241.11,1866.0,229.3581,229.7578,229.2534,229.4533,1866.0
2020-11-19 11:20:00,241.44,241.57,241.24,241.24,1100.0,229.7673,229.891,229.577,229.577,1100.0
2020-11-19 11:25:00,241.24,241.33,240.98,241.26,1502.0,229.577,229.6626,229.3296,229.596,1502.0
2020-11-19 11:30:00,241.21,241.45,240.88,241.08,2037.0,229.5484,229.7768,229.2344,229.4247,2037.0
2020-11-19 11:35:00,241.06,241.1,240.97,241.06,1200.0,229.4057,229.4438,229.32,229.4057,1200.0
2020-11-19 11:40:00,241.06,241.3,241.06,241.26,1831.0,229.4057,229.6341,229.4057,229.596,1831.0
2020-11-19 11:45:00,241.24,241.52,241.18,241.29,1070.0,229.577,229.8435,229.5199,229.6246,1070.0
2020-11-19 11:50:00,241.29,241.29,241.15,241.27,500.0,229.6246,229.6246,229.4913,229.6055,500.0
2020-11-19 11:55:00,241.27,241.27,241.1,241.25,400.0,229.6055,229.6055,229.4438,229.5865,400.0
2020-11-19 12:00:00,241.18,241.54,241.18,241.42,1309.0,229.5199,229.8625,229.5199,229.7483,1309.0
2020-11-19 12:05:00,241.35,241.49,241.07,241.2,4905.0,229.6817,229.8149,229.4152,229.5389,4905.0
2020-11-19 12:10:00,241.17,241.17,240.9,241.04,1100.0,229.5104,229.5104,229.2534,229.3867,1100.0
2020-11-19 12:15:00,241.04,241.07,240.66,240.82,1639.0,229.3867,229.4152,229.025,229.1773,1639.0
2020-11-19 12:20:00,240.84,241.08,240.82,240.88,1000.0,229.1963,229.4247,229.1773,229.2344,1000.0
2020-11-19 12:25:00,240.57,240.64,240.33,240.63,550.0,228.9394,229.006,228.711,228.9965,550.0
2020-11-19 12:30:00,240.71,240.93,240.71,240.91,300.0,229.0726,229.282,229.0726,229.2629,300.0
2020-11-19 12:35:00,240.75,241.59,240.68,241.59,5672.0,229.1107,229.9101,229.0441,229.9101,5672.0
2020-11-19 12:40:00,241.4,241.52,240.68,240.79,2380.0,229.7293,229.8435,229.0441,229.1487,2380.0
2020-11-19 12:45:00,240.78,240.89,240.59,240.73,2500.0,229.1392,229.2439,228.9584,229.0916,2500.0
2020-11-19 12:50:00,240.68,240.77,240.59,240.65,4200.0,229.0441,229.1297,228.9584,229.0155,4200.0
2020-11-19 12:55:00,240.74,241.23,240.73,241.23,1200.0,229.1012,229.5675,229.0916,229.5675,1200.0
2020-11-19 13:00:00,241.08,241.43,241.05,241.18,1900.0,229.4247,229.7578,229.3962,229.5199,1900.0
2020-11-19 13:05:00,241.2,241.29,240.81,241.29,1600.0,229.5389,229.6246,229.1678,229.6246,1600.0
2020-11-19 13:10:00,241.3,241.31,241.23,241.28,2500.0,229.6341,229.6436,229.5675,229.6151,2500.0
2020-11-19 13:15:00,241.46,241.47,241.22,241.41,1500.0,229.7864,229.7959,229.558,229.7388,1500.0
2020-11-19 13:20:00,241.63,241.69,241.54,241.54,1100.0,229.9481,230.0052,229.8625,229.8625,1100.0
2020-11-19 13:25:00,241.64,242.13,241.63,241.92,4800.0,229.9577,230.424,229.9481,230.2241,4800.0
2020-11-19 13:30:00,242.05,242.05,241.76,241.89,2357.0,230.3478,230.3478,230.0718,230.1956,2357.0
2020-11-19 13:35:00,241.8,241.89,241.71,241.81,2073.0,230.1099,230.1956,230.0243,230.1194,2073.0
2020-11-19 13:40:00,241.81,241.95,241.74,241.74,1423.0,230.1194,230.2527,230.0528,230.0528,1423.0
2020-11-19 13:45:00,241.52,241.84,241.52,241.71,1334.0,229.8435,230.148,229.8435,230.0243,1334.0
2020-11-19 13:50:00,241.85,242.04,241.71,242.02,2410.0,230.1575,230.3383,230.0243,230.3193,2410.0
2020-11-19 13:55:00,241.95,241.95,241.76,241.76,1360.0,230.2527,230.2527,230.0718,230.0718,1360.0
2020-11-19 14:00:00,241.74,241.86,241.7,241.74,1249.0,230.0528,230.167,230.0147,230.0528,1249.0
2020-11-19 14:05:00,241.75,241.91,241.75,241.91,878.0,230.0623,230.2146,230.0623,230.2146,878.0
2020-11-19 14:10:00,241.91,241.92,241.74,241.75,1400.0,230.2146,230.2241,230.0528,230.0623,1400.0
2020-11-19 14:15:00,241.75,241.75,241.36,241.53,2700.0,230.0623,230.0623,229.6912,229.853,2700.0
2020-11-19 14:20:00,241.53,241.75,241.52,241.72,2183.0,229.853,230.0623,229.8435,230.0338,2183.0
2020-11-19 14:25:00,241.69,241.76,241.69,241.7,1300.0,230.0052,230.0718,230.0052,230.0147,1300.0
2020-11-19 14:30:00,241.95,242.35,241.94,242.2,1158.0,230.2527,230.6333,230.2431,230.4906,1158.0
2020-11-19 14:35:00,242.37,242.5,242.31,242.48,2487.0,230.6524,230.7761,230.5953,230.757,2487.0
2020-11-19 14:40:00,242.49,242.93,242.48,242.7,4965.0,230.7666,231.1853,230.757,230.9664,4965.0
2020-11-19 14:45:00,242.77,243.06,242.57,242.98,3409.0,231.033,231.309,230.8427,231.2329,3409.0
2020-11-19 14:50:00,243.11,243.28,242.98,243.27,772.0,231.3566,231.5184,231.2329,231.5088,772.0
2020-11-19 14:55:00,243.4,243.47,243.1,243.22,2405.0,231.6326,231.6992,231.3471,231.4613,2405.0
2020-11-19 15:00:00,242.94,243.04,242.55,242.89,4215.0,231.1948,231.29,230.8237,231.1472,4215.0
2020-11-19 15:05:00,242.9,242.97,242.69,242.93,2777.0,231.1567,231.2234,230.9569,231.1853,2777.0
2020-11-19 15:10:00,242.78,243.35,242.78,243.21,2313.0,231.0425,231.585,231.0425,231.4517,2313.0
2020-11-19 15:15:00,243.25,243.42,243.15,243.22,2200.0,231.4898,231.6516,231.3946,231.4613,2200.0
2020-11-19 15:20:00,243.08,243.37,242.56,242.9,8994.0,231.328,231.604,230.8332,231.1567,8994.0
2020-11-19 15:25:00,242.82,243.26,242.66,243.15,6564.0,231.0806,231.4993,230.9283,231.3946,6564.0
2020-11-19 15:30:00,243.19,243.19,242.85,243.04,2107.0,231.4327,231.4327,231.1092,231.29,2107.0
2020-11-19 15:35:00,243.03,243.5,243.01,243.41,5322.0,231.2804,231.7277,231.2614,231.6421,5322.0
2020-11-19 15:40:00,243.57,243.78,243.52,243.61,7862.0,231.7943,231.9942,231.7468,231.8324,7862.0
2020-11-19 15:45:00,243.56,243.66,243.35,243.61,4400.0,231.7848,231.88,231.585,231.8324,4400.0
2020-11-19 15:50:00,243.83,244.37,243.63,243.75,10364.0,232.0418,232.5557,231.8514,231.9656,10364.0
2020-11-19 15:55:00,243.57,243.94,243.14,243.58,23516.0,231.7943,232.1465,231.3851,231.8039,23516.0
2020-11-20 09:30:00,244.41,244.67,242.56,243.69,37745.0,232.5937,232.8412,230.8332,231.9085,37745.0
2020-11-20 09:35:00,243.65,243.65,242.84,243.14,6825.0,231.8705,231.8705,231.0996,231.3851,6825.0
2020-11-20 09:40:00,243.13,244.21,243.13,244.21,3400.0,231.3756,232.4034,231.3756,232.4034,3400.0
2020-11-20 09:45:00,243.91,243.94,243.42,243.94,3537.0,232.1179,232.1465,231.6516,232.1465,3537.0
2020-11-20 09:50:00,244.56,244.94,244.25,244.51,3794.0,232.7365,233.0981,232.4415,232.6889,3794.0
2020-11-20 09:55:00,244.5,245.75,244.35,245.44,5376.0,232.6794,233.8689,232.5366,233.5739,5376.0
2020-11-20 10:00:00,245.75,246.43,245.65,245.68,5605.0,233.8689,234.5161,233.7738,233.8023,5605.0
2020-11-20 10:05:00,246.02,246.87,245.99,246.12,5374.0,234.1259,234.9348,234.0973,234.2211,5374.0
2020-11-20 10:10:00,246.11,246.13,245.2,245.57,5053.0,234.2115,234.2306,233.3455,233.6977,5053.0
2020-11-20 10:15:00,245.74,246.36,245.73,246.29,2963.0,233.8594,234.4495,233.8499,234.3828,2963.0
2020-11-20 10:20:00,246.47,246.77,246.26,246.63,2337.0,234.5541,234.8396,234.3543,234.7064,2337.0
2020-11-20 10:25:00,246.88,247.27,246.69,247.23,4135.0,234.9443,235.3155,234.7635,235.2774,4135.0
2020-11-20 10:30:00,247.27,247.39,246.21,246.38,5106.0,235.3155,235.4297,234.3067,234.4685,5106.0
2020-11-20 10:35:00,246.54,247.03,246.28,246.96,3851.0,234.6208,235.0871,234.3733,235.0204,3851.0
2020-11-20 10:40:00,246.95,246.98,246.46,246.55,4100.0,235.0109,235.0395,234.5446,234.6303,4100.0
2020-11-20 10:45:00,246.56,246.71,246.46,246.56,3250.0,234.6398,234.7825,234.5446,234.6398,3250.0
2020-11-20 10:50:00,246.48,246.75,246.47,246.6,11180.0,234.5637,234.8206,234.5541,234.6779,11180.0
2020-11-20 10:55:00,246.74,246.74,246.1,246.43,4817.0,234.8111,234.8111,234.202,234.5161,4817.0
2020-11-20 11:00:00,246.31,246.33,245.54,245.58,6451.0,234.4019,234.4209,233.6691,233.7072,6451.0
2020-11-20 11:05:00,245.56,245.57,245.16,245.5,6241.0,233.6881,233.6977,233.3075,233.631,6241.0
2020-11-20 11:10:00,245.49,245.56,244.58,244.91,4783.0,233.6215,233.6881,232.7555,233.0696,4783.0
2020-11-20 11:15:00,245.23,245.51,245.23,245.44,1625.0,233.3741,233.6406,233.3741,233.5739,1625.0
2020-11-20 11:20:00,245.43,245.66,245.43,245.57,2500.0,233.5644,233.7833,233.5644,233.6977,2500.0
2020-11-20 11:25:00,245.61,245.73,245.08,245.18,6189.0,233.7357,233.8499,233.2313,233.3265,6189.0
2020-11-20 11:30:00,245.13,245.43,245.12,245.37,1100.0,233.2789,233.5644,233.2694,233.5073,1100.0
2020-11-20 11:35:00,245.3,245.53,245.3,245.42,900.0,233.4407,233.6596,233.4407,233.5549,900.0
2020-11-20 11:40:00,245.26,245.26,244.98,244.98,1114.0,233.4026,233.4026,233.1362,233.1362,1114.0
2020-11-20 11:45:00,245.06,245.28,244.54,244.54,2316.0,233.2123,233.4217,232.7174,232.7174,2316.0
2020-11-20 11:50:00,244.57,244.92,244.57,244.89,600.0,232.746,233.0791,232.746,233.0505,600.0
2020-11-20 11:55:00,244.88,244.94,244.81,244.83,1513.0,233.041,233.0981,232.9744,232.9934,1513.0
2020-11-20 12:00:00,244.74,245.03,244.66,245.03,2600.0,232.9078,233.1838,232.8316,233.1838,2600.0
2020-11-20 12:05:00,245.03,245.06,244.73,244.73,2510.0,233.1838,233.2123,232.8983,232.8983,2510.0
2020-11-20 12:10:00,244.67,245.1,244.67,244.95,1100.0,232.8412,233.2504,232.8412,233.1076,1100.0
2020-11-20 12:15:00,244.93,245.04,244.79,244.95,2816.0,233.0886,233.1933,232.9554,233.1076,2816.0
2020-11-20 12:20:00,244.91,245.16,244.91,245.16,1400.0,233.0696,233.3075,233.0696,233.3075,1400.0
2020-11-20 12:25:00,245.35,245.43,245.3,245.41,2180.0,233.4883,233.5644,233.4407,233.5454,2180.0
2020-11-20 12:30:00,245.5,245.7,245.35,245.7,1550.0,233.631,233.8214,233.4883,233.8214,1550.0
2020-11-20 12:35:00,245.72,245.73,245.44,245.44,3236.0,233.8404,233.8499,233.5739,233.5739,3236.0
2020-11-20 12:40:00,245.61,245.76,245.61,245.65,500.0,233.7357,233.8785,233.7357,233.7738,500.0
2020-11-20 12:45:00,245.58,245.58,245.17,245.17,1672.0,233.7072,233.7072,233.317,233.317,1672.0
2020-11-20 12:50:00,245.14,245.43,245.14,245.43,818.0,233.2884,233.5644,233.2884,233.5644,818.0
2020-11-20 12:55:00,245.41,245.72,245.33,245.68,600.0,233.5454,233.8404,233.4693,233.8023,600.0
2020-11-20 13:00:00,245.51,245.58,245.24,245.31,1520.0,233.6406,233.7072,233.3836,233.4502,1520.0
2020-11-20 13:05:00,245.31,245.64,245.31,245.64,2436.0,233.4502,233.7643,233.4502,233.7643,2436.0
2020-11-20 13:10:00,245.62,245.98,245.61,245.81,1500.0,233.7452,234.0878,233.7357,233.926,1500.0
2020-11-20 13:15:00,245.81,245.81,245.75,245.78,800.0,233.926,233.926,233.8689,233.8975,800.0
2020-11-20 13:20:00,245.62,245.7,245.53,245.53,1200.0,233.7452,233.8214,233.6596,233.6596,1200.0
2020-11-20 13:25:00,245.55,245.7,245.51,245.57,1645.0,233.6786,233.8214,233.6406,233.6977,1645.0
2020-11-20 13:30:00,245.52,245.54,245.35,245.35,1404.0,233.6501,233.6691,233.4883,233.4883,1404.0
2020-11-20 13:35:00,245.37,245.53,245.35,245.47,1900.0,233.5073,233.6596,233.4883,233.6025,1900.0
2020-11-20 13:40:00,245.47,245.47,245.26,245.31,2837.0,233.6025,233.6025,233.4026,233.4502,2837.0
2020-11-20 13:45:00,245.39,245.68,245.32,245.32,1100.0,233.5264,233.8023,233.4597,233.4597,1100.0
2020-11-20 13:50:00,245.43,245.49,245.26,245.35,1200.0,233.5644,233.6215,233.4026,233.4883,1200.0
2020-11-20 13:55:00,245.39,245.42,245.31,245.42,1300.0,233.5264,233.5549,233.4502,233.5549,1300.0
2020-11-20 14:00:00,245.42,245.53,245.23,245.53,3462.0,233.5549,233.6596,233.3741,233.6596,3462.0
2020-11-20 14:05:00,245.54,245.54,245.43,245.53,1826.0,233.6691,233.6691,233.5644,233.6596,1826.0
2020-11-20 14:10:00,245.51,245.83,245.48,245.68,2968.0,233.6406,233.9451,233.612,233.8023,2968.0
2020-11-20 14:15:00,245.89,245.9,245.46,245.51,3890.0,234.0022,234.0117,233.593,233.6406,3890.0
2020-11-20 14:20:00,245.44,245.89,245.3,245.89,1698.0,233.5739,234.0022,233.4407,234.0022,1698.0
2020-11-20 14:25:00,245.72,245.72,245.46,245.69,1020.0,233.8404,233.8404,233.593,233.8118,1020.0
2020-11-20 14:30:00,245.62,245.62,245.44,245.51,1540.0,233.7452,233.7452,233.5739,233.6406,1540.0
2020-11-20 14:35:00,245.52,245.57,245.24,245.27,2516.0,233.6501,233.6977,233.3836,233.4122,2516.0
2020-11-20 14:40:00,245.27,245.27,244.89,245.02,3900.0,233.4122,233.4122,233.0505,233.1742,3900.0
2020-11-20 14:45:00,245.18,245.25,245.13,245.25,600.0,233.3265,233.3931,233.2789,233.3931,600.0
2020-11-20 14:50:00,245.07,245.18,244.98,244.98,1200.0,233.2218,233.3265,233.1362,233.1362,1200.0
2020-11-20 14:55:00,245.02,245.02,244.7,244.88,1995.0,233.1742,233.1742,232.8697,233.041,1995.0
2020-11-20 15:00:00,245.05,245.05,244.73,244.82,1900.0,233.2028,233.2028,232.8983,232.9839,1900.0
2020-11-20 15:05:00,244.71,245.01,244.53,244.53,2606.0,232.8792,233.1647,232.7079,232.7079,2606.0
2020-11-20 15:10:00,244.39,244.46,244.38,244.45,540.0,232.5747,232.6413,232.5652,232.6318,540.0
2020-11-20 15:15:00,243.95,244.28,243.77,244.28,3144.0,232.156,232.47,231.9847,232.47,3144.0
2020-11-20 15:20:00,243.98,244.1,243.82,244.02,2494.0,232.1845,232.2987,232.0323,232.2226,2494.0
2020-11-20 15:25:00,244.12,244.18,243.94,243.94,1000.0,232.3178,232.3749,232.1465,232.1465,1000.0
2020-11-20 15:30:00,243.91,243.91,243.63,243.82,2500.0,232.1179,232.1179,231.8514,232.0323,2500.0
2020-11-20 15:35:00,243.78,244.28,243.74,244.2,2200.0,231.9942,232.47,231.9561,232.3939,2200.0
2020-11-20 15:40:00,244.24,244.42,244.12,244.42,4081.0,232.432,232.6032,232.3178,232.6032,4081.0
2020-11-20 15:45:00,244.42,244.86,244.42,244.7,3252.0,232.6032,233.022,232.6032,232.8697,3252.0
2020-11-20 15:50:00,244.53,244.53,243.57,243.72,12122.0,232.7079,232.7079,231.7943,231.9371,12122.0
2020-11-20 15:55:00,243.39,243.51,242.48,242.57,32124.0,231.623,231.7372,230.757,230.8427,32124.0
2020-11-23 09:30:00,243.5,245.68,242.66,245.52,31768.0,231.7277,233.8023,230.9283,233.6501,31768.0
2020-11-23 09:35:00,245.23,245.76,244.92,245.38,5940.0,233.3741,233.8785,233.0791,233.5168,5940.0
2020-11-23 09:40:00,245.59,246.59,245.2,246.55,3412.0,233.7167,234.6683,233.3455,234.6303,3412.0
2020-11-23 09:45:00,246.53,247.13,246.19,247.0,5550.0,234.6112,235.1822,234.2877,235.0585,5550.0
2020-11-23 09:50:00,247.18,248.1,246.8,247.97,4935.0,235.2298,236.1053,234.8682,235.9816,4935.0
2020-11-23 09:55:00,248.23,248.23,247.41,247.55,7159.0,236.229,236.229,235.4487,235.5819,7159.0
2020-11-23 10:00:00,247.57,247.75,246.93,247.57,5150.0,235.601,235.7723,234.9919,235.601,5150.0
2020-11-23 10:05:00,247.57,247.57,246.56,246.56,16336.0,235.601,235.601,234.6398,234.6398,16336.0
2020-11-23 10:10:00,246.51,246.77,245.62,246.45,11558.0,234.5922,234.8396,233.7452,234.5351,11558.0
2020-11-23 10:15:00,246.63,247.18,246.39,246.39,5134.0,234.7064,235.2298,234.478,234.478,5134.0
2020-11-23 10:20:00,246.28,246.52,245.94,246.22,2411.0,234.3733,234.6017,234.0498,234.3162,2411.0
2020-11-23 10:25:00,246.08,246.08,244.6,244.97,4512.0,234.183,234.183,232.7745,233.1267,4512.0
2020-11-23 10:30:00,245.03,245.51,245.02,245.51,1705.0,233.1838,233.6406,233.1742,233.6406,1705.0
2020-11-23 10:35:00,245.51,245.51,245.12,245.29,1235.0,233.6406,233.6406,233.2694,233.4312,1235.0
2020-11-23 10:40:00,245.4,245.48,245.12,245.21,10745.0,233.5359,233.612,233.2694,233.3551,10745.0
2020-11-23 10:45:00,245.0,245.14,244.67,245.09,3162.0,233.1552,233.2884,232.8412,233.2409,3162.0
2020-11-23 10:50:00,244.98,245.51,244.98,245.39,2100.0,233.1362,233.6406,233.1362,233.5264,2100.0
2020-11-23 10:55:00,245.65,245.65,245.45,245.59,1901.0,233.7738,233.7738,233.5835,233.7167,1901.0
2020-11-23 11:00:00,245.38,246.01,245.3,246.01,1659.0,233.5168,234.1164,233.4407,234.1164,1659.0
2020-11-23 11:05:00,246.04,246.21,245.01,245.01,4174.0,234.1449,234.3067,233.1647,233.1647,4174.0
2020-11-23 11:10:00,244.55,244.64,243.67,243.79,3929.0,232.727,232.8126,231.8895,232.0037,3929.0
2020-11-23 11:15:00,243.71,244.62,243.71,244.53,6230.0,231.9276,232.7936,231.9276,232.7079,6230.0
2020-11-23 11:20:00,244.61,245.1,244.28,245.01,3208.0,232.7841,233.2504,232.47,233.1647,3208.0
2020-11-23 11:25:00,245.0,245.45,244.83,245.31,2323.0,233.1552,233.5835,232.9934,233.4502,2323.0
2020-11-23 11:30:00,245.31,245.46,244.82,244.91,1400.0,233.4502,233.593,232.9839,233.0696,1400.0
2020-11-23 11:35:00,245.1,245.59,245.1,245.59,1328.0,233.2504,233.7167,233.2504,233.7167,1328.0
2020-11-23 11:40:00,245.44,245.72,245.24,245.55,900.0,233.5739,233.8404,233.3836,233.6786,900.0
2020-11-23 11:45:00,245.71,245.94,245.65,245.69,1550.0,233.8309,234.0498,233.7738,233.8118,1550.0
2020-11-23 11:50:00,245.82,245.86,245.68,245.78,3300.0,233.9356,233.9736,233.8023,233.8975,3300.0
2020-11-23 11:55:00,245.84,245.85,245.55,245.55,1100.0,233.9546,233.9641,233.6786,233.6786,1100.0
2020-11-23 12:00:00,245.47,245.47,244.85,244.92,900.0,233.6025,233.6025,233.0125,233.0791,900.0
2020-11-23 12:05:00,244.8,244.83,244.54,244.83,928.0,232.9649,232.9934,232.7174,232.9934,928.0
2020-11-23 12:10:00,244.89,245.33,244.89,245.33,1710.0,233.0505,233.4693,233.0505,233.4693,1710.0
2020-11-23 12:15:00,245.21,245.78,245.12,245.71,4382.0,233.3551,233.8975,233.2694,233.8309,4382.0
2020-11-23 12:20:00,245.72,245.72,245.36,245.44,5025.0,233.8404,233.8404,233.4978,233.5739,5025.0
2020-11-23 12:25:00,245.59,245.6,245.38,245.5,3298.0,233.7167,233.7262,233.5168,233.631,3298.0
2020-11-23 12:30:00,245.41,245.42,245.38,245.4,925.0,233.5454,233.5549,233.5168,233.5359,925.0
2020-11-23 12:35:00,245.35,245.57,245.12,245.12,2200.0,233.4883,233.6977,233.2694,233.2694,2200.0
2020-11-23 12:40:00,245.23,245.32,245.16,245.24,1668.0,233.3741,233.4597,233.3075,233.3836,1668.0
2020-11-23 12:45:00,245.21,245.26,244.83,244.94,5317.0,233.3551,233.4026,232.9934,233.0981,5317.0
2020-11-23 12:50:00,244.99,245.42,244.99,245.42,1200.0,233.1457,233.5549,233.1457,233.5549,1200.0
2020-11-23 12:55:00,245.32,245.69,245.16,245.68,7250.0,233.4597,233.8118,233.3075,233.8023,7250.0
2020-11-23 13:00:00,245.69,245.79,245.58,245.64,6212.0,233.8118,233.907,233.7072,233.7643,6212.0
2020-11-23 13:05:00,245.77,245.96,245.67,245.96,1423.0,233.888,234.0688,233.7928,234.0688,1423.0
2020-11-23 13:10:00,246.02,246.11,245.87,246.1,2078.0,234.1259,234.2115,233.9831,234.202,2078.0
2020-11-23 13:15:00,246.27,246.28,246.1,246.2,1346.0,234.3638,234.3733,234.202,234.2972,1346.0
2020-11-23 13:20:00,246.3,246.54,246.3,246.53,645.0,234.3924,234.6208,234.3924,234.6112,645.0
2020-11-23 13:25:00,246.42,246.56,246.33,246.34,2073.0,234.5066,234.6398,234.4209,234.4304,2073.0
2020-11-23 13:30:00,246.32,246.5,246.15,246.5,2131.0,234.4114,234.5827,234.2496,234.5827,2131.0
2020-11-23 13:35:00,246.61,246.61,246.39,246.39,4731.0,234.6874,234.6874,234.478,234.478,4731.0
2020-11-23 13:40:00,246.34,246.34,245.86,246.12,1800.0,234.4304,234.4304,233.9736,234.2211,1800.0
2020-11-23 13:45:00,246.77,247.04,246.63,246.85,6604.0,234.8396,235.0966,234.7064,234.9158,6604.0
2020-11-23 13:50:00,246.84,247.08,246.84,247.08,2400.0,234.9063,235.1346,234.9063,235.1346,2400.0
2020-11-23 13:55:00,247.11,247.33,247.1,247.25,1700.0,235.1632,235.3726,235.1537,235.2964,1700.0
2020-11-23 14:00:00,247.14,247.3,246.8,247.26,1843.0,235.1917,235.344,234.8682,235.3059,1843.0
2020-11-23 14:05:00,247.26,247.26,246.82,247.11,3280.0,235.3059,235.3059,234.8872,235.1632,3280.0
2020-11-23 14:10:00,247.06,247.23,247.01,247.21,2800.0,235.1156,235.2774,235.068,235.2584,2800.0
2020-11-23 14:15:00,247.23,247.43,246.72,247.04,8251.0,235.2774,235.4677,234.7921,235.0966,8251.0
2020-11-23 14:20:00,247.16,247.68,247.16,247.6,4400.0,235.2108,235.7056,235.2108,235.6295,4400.0
2020-11-23 14:25:00,247.59,247.73,247.43,247.73,1485.0,235.62,235.7532,235.4677,235.7532,1485.0
2020-11-23 14:30:00,247.63,247.98,247.63,247.89,1103.0,235.6581,235.9911,235.6581,235.9055,1103.0
2020-11-23 14:35:00,247.98,248.13,247.89,248.13,2490.0,235.9911,236.1339,235.9055,236.1339,2490.0
2020-11-23 14:40:00,248.15,248.15,247.99,248.15,1784.0,236.1529,236.1529,236.0007,236.1529,1784.0
2020-11-23 14:45:00,248.1,248.43,248.02,248.04,6530.0,236.1053,236.4194,236.0292,236.0482,6530.0
2020-11-23 14:50:00,248.04,248.96,248.04,248.94,3973.0,236.0482,236.9238,236.0482,236.9047,3973.0
2020-11-23 14:55:00,248.92,249.3,248.88,249.01,8213.0,236.8857,237.2473,236.8476,236.9713,8213.0
2020-11-23 15:00:00,249.07,249.61,248.99,249.61,2038.0,237.0284,237.5423,236.9523,237.5423,2038.0
2020-11-23 15:05:00,249.47,249.69,249.43,249.56,2836.0,237.4091,237.6185,237.371,237.4947,2836.0
2020-11-23 15:10:00,249.53,249.78,249.41,249.78,6998.0,237.4662,237.7041,237.352,237.7041,6998.0
2020-11-23 15:15:00,249.82,249.86,249.39,249.48,8047.0,237.7422,237.7802,237.333,237.4186,8047.0
2020-11-23 15:20:00,249.47,249.55,249.25,249.44,2705.0,237.4091,237.4852,237.1997,237.3806,2705.0
2020-11-23 15:25:00,249.51,249.74,249.46,249.55,4020.0,237.4472,237.666,237.3996,237.4852,4020.0
2020-11-23 15:30:00,249.57,249.67,249.37,249.67,2760.0,237.5043,237.5994,237.3139,237.5994,2760.0
2020-11-23 15:35:00,249.71,249.74,249.36,249.74,5945.0,237.6375,237.666,237.3044,237.666,5945.0
2020-11-23 15:40:00,249.75,249.83,249.66,249.78,8595.0,237.6756,237.7517,237.5899,237.7041,8595.0
2020-11-23 15:45:00,249.81,249.98,249.69,249.76,12837.0,237.7327,237.8944,237.6185,237.6851,12837.0
2020-11-23 15:50:00,249.83,250.44,249.83,250.08,13696.0,237.7517,238.3322,237.7517,237.9896,13696.0
2020-11-23 15:55:00,250.18,250.29,249.74,250.25,26299.0,238.0848,238.1895,237.666,238.1514,26299.0
2020-11-24 09:30:00,250.75,251.64,250.37,250.77,24424.0,238.6272,239.4742,238.2656,238.6463,24424.0
2020-11-24 09:35:00,250.43,250.62,248.95,249.11,6547.0,238.3227,238.5035,236.9142,237.0665,6547.0
2020-11-24 09:40:00,248.96,249.21,248.19,248.37,7698.0,236.9238,237.1617,236.191,236.3623,7698.0
2020-11-24 09:45:00,248.4,249.24,248.08,248.69,5431.0,236.3908,237.1902,236.0863,236.6668,5431.0
2020-11-24 09:50:00,248.4,249.88,248.4,249.55,3335.0,236.3908,237.7993,236.3908,237.4852,3335.0
2020-11-24 09:55:00,249.6,250.58,249.59,250.38,3404.0,237.5328,238.4654,237.5233,238.2751,3404.0
2020-11-24 10:00:00,250.29,250.5,249.97,249.97,2644.0,238.1895,238.3893,237.8849,237.8849,2644.0
2020-11-24 10:05:00,249.92,250.33,249.87,250.18,3112.0,237.8373,238.2275,237.7898,238.0848,3112.0
2020-11-24 10:10:00,250.09,250.12,249.1,249.88,4765.0,237.9991,238.0277,237.057,237.7993,4765.0
2020-11-24 10:15:00,249.53,249.53,248.52,249.15,2942.0,237.4662,237.4662,236.505,237.1046,2942.0
2020-11-24 10:20:00,249.19,249.21,248.04,248.1,2228.0,237.1426,237.1617,236.0482,236.1053,2228.0
2020-11-24 10:25:00,248.26,248.47,247.96,248.09,3721.0,236.2576,236.4574,235.9721,236.0958,3721.0
2020-11-24 10:30:00,248.06,248.56,247.83,248.18,3006.0,236.0673,236.5431,235.8484,236.1815,3006.0
2020-11-24 10:35:00,248.09,248.9,247.8,248.73,3517.0,236.0958,236.8667,235.8198,236.7049,3517.0
2020-11-24 10:40:00,248.9,249.67,248.9,249.67,2000.0,236.8667,237.5994,236.8667,237.5994,2000.0
2020-11-24 10:45:00,249.59,249.64,249.44,249.52,1911.0,237.5233,237.5709,237.3806,237.4567,1911.0
2020-11-24 10:50:00,249.72,250.07,249.51,249.59,3900.0,237.647,237.9801,237.4472,237.5233,3900.0
2020-11-24 10:55:00,249.7,250.0,249.4,250.0,2300.0,237.628,237.9135,237.3425,237.9135,2300.0
2020-11-24 11:00:00,250.14,250.2,249.62,250.15,5339.0,238.0467,238.1038,237.5518,238.0562,5339.0
2020-11-24 11:05:00,250.3,250.37,250.04,250.22,2502.0,238.199,238.2656,237.9515,238.1228,2502.0
2020-11-24 11:10:00,250.16,250.5,249.92,250.5,3100.0,238.0657,238.3893,237.8373,238.3893,3100.0
2020-11-24 11:15:00,250.57,251.17,250.55,251.0,4157.0,238.4559,239.0269,238.4369,238.8651,4157.0
2020-11-24 11:20:00,250.96,250.96,250.48,250.48,3226.0,238.8271,238.8271,238.3703,238.3703,3226.0
2020-11-24 11:25:00,250.48,250.91,250.34,250.67,2100.0,238.3703,238.7795,238.237,238.5511,2100.0
2020-11-24 11:30:00,250.5,250.89,250.41,250.59,1525.0,238.3893,238.7604,238.3037,238.475,1525.0
2020-11-24 11:35:00,250.62,250.77,250.4,250.71,1909.0,238.5035,238.6463,238.2941,238.5892,1909.0
2020-11-24 11:40:00,250.84,251.23,250.73,251.02,1915.0,238.7129,239.084,238.6082,238.8842,1915.0
2020-11-24 11:45:00,251.08,251.38,250.91,251.37,2662.0,238.9413,239.2268,238.7795,239.2172,2662.0
2020-11-24 11:50:00,251.51,251.51,250.93,251.42,4690.0,239.3505,239.3505,238.7985,239.2648,4690.0
2020-11-24 11:55:00,251.45,251.45,250.93,251.14,4548.0,239.2934,239.2934,238.7985,238.9984,4548.0
2020-11-24 12:00:00,251.07,251.33,250.91,251.33,2719.0,238.9317,239.1792,238.7795,239.1792,2719.0
2020-11-24 12:05:00,251.28,251.7,251.28,251.35,1900.0,239.1316,239.5313,239.1316,239.1982,1900.0
2020-11-24 12:10:00,251.1,251.14,250.92,250.99,2000.0,238.9603,238.9984,238.789,238.8556,2000.0
2020-11-24 12:15:00,250.8,250.88,250.0,250.0,6700.0,238.6748,238.7509,237.9135,237.9135,6700.0
2020-11-24 12:20:00,249.92,250.51,249.87,250.23,13601.0,237.8373,238.3988,237.7898,238.1324,13601.0
2020-11-24 12:25:00,250.35,250.52,250.06,250.26,1400.0,238.2466,238.4083,237.9706,238.1609,1400.0
2020-11-24 12:30:00,250.31,250.4,249.83,250.4,4282.0,238.2085,238.2941,237.7517,238.2941,4282.0
2020-11-24 12:35:00,250.52,250.8,250.06,250.3,5800.0,238.4083,238.6748,237.9706,238.199,5800.0
2020-11-24 12:40:00,250.13,250.25,249.73,250.18,1800.0,238.0372,238.1514,237.6565,238.0848,1800.0
2020-11-24 12:45:00,250.24,250.39,250.13,250.39,1600.0,238.1419,238.2846,238.0372,238.2846,1600.0
2020-11-24 12:50:00,250.24,250.34,250.02,250.03,2100.0,238.1419,238.237,237.9325,237.942,2100.0
2020-11-24 12:55:00,250.29,250.64,250.1,250.64,2400.0,238.1895,238.5225,238.0086,238.5225,2400.0
2020-11-24 13:00:00,250.75,250.89,250.54,250.75,2898.0,238.6272,238.7604,238.4274,238.6272,2898.0
2020-11-24 13:05:00,250.87,250.89,250.63,250.84,1800.0,238.7414,238.7604,238.513,238.7129,1800.0
2020-11-24 13:10:00,250.85,250.92,250.7,250.7,900.0,238.7224,238.789,238.5796,238.5796,900.0
2020-11-24 13:15:00,250.56,250.8,250.53,250.54,1716.0,238.4464,238.6748,238.4179,238.4274,1716.0
2020-11-24 13:20:00,250.57,250.9,250.51,250.56,2900.0,238.4559,238.77,238.3988,238.4464,2900.0
2020-11-24 13:25:00,250.38,250.38,250.0,250.29,2296.0,238.2751,238.2751,237.9135,238.1895,2296.0
2020-11-24 13:30:00,250.29,250.34,250.07,250.34,4352.0,238.1895,238.237,237.9801,238.237,4352.0
2020-11-24 13:35:00,250.28,250.69,250.21,250.21,4143.0,238.1799,238.5701,238.1133,238.1133,4143.0
2020-11-24 13:40:00,250.41,251.0,250.41,250.53,8722.0,238.3037,238.8651,238.3037,238.4179,8722.0
2020-11-24 13:45:00,250.59,250.66,250.53,250.55,1850.0,238.475,238.5416,238.4179,238.4369,1850.0
2020-11-24 13:50:00,250.58,250.58,250.12,250.12,1553.0,238.4654,238.4654,238.0277,238.0277,1553.0
2020-11-24 13:55:00,250.12,250.53,250.11,250.53,1416.0,238.0277,238.4179,238.0182,238.4179,1416.0
2020-11-24 14:00:00,250.47,250.76,250.39,250.49,3600.0,238.3608,238.6367,238.2846,238.3798,3600.0
2020-11-24 14:05:00,250.49,250.49,249.96,250.11,3075.0,238.3798,238.3798,237.8754,238.0182,3075.0
2020-11-24 14:10:00,250.16,250.39,250.16,250.25,808.0,238.0657,238.2846,238.0657,238.1514,808.0
2020-11-24 14:15:00,250.09,250.28,249.91,249.91,1600.0,237.9991,238.1799,237.8278,237.8278,1600.0
2020-11-24 14:20:00,250.09,250.32,250.08,250.2,1747.0,237.9991,238.218,237.9896,238.1038,1747.0
2020-11-24 14:25:00,250.2,250.2,250.07,250.1,1300.0,238.1038,238.1038,237.9801,238.0086,1300.0
2020-11-24 14:30:00,250.11,250.38,249.88,250.29,1898.0,238.0182,238.2751,237.7993,238.1895,1898.0
2020-11-24 14:35:00,250.36,250.55,250.23,250.3,1610.0,238.2561,238.4369,238.1324,238.199,1610.0
2020-11-24 14:40:00,250.37,250.7,250.36,250.45,6205.0,238.2656,238.5796,238.2561,238.3417,6205.0
2020-11-24 14:45:00,250.45,250.46,250.19,250.34,4043.0,238.3417,238.3512,238.0943,238.237,4043.0
2020-11-24 14:50:00,250.22,250.5,250.15,250.18,9378.0,238.1228,238.3893,238.0562,238.0848,9378.0
2020-11-24 14:55:00,250.26,250.39,249.91,250.14,2625.0,238.1609,238.2846,237.8278,238.0467,2625.0
2020-11-24 15:00:00,250.08,250.08,249.6,249.99,2700.0,237.9896,237.9896,237.5328,237.904,2700.0
2020-11-24 15:05:00,249.99,250.05,249.75,249.89,3005.0,237.904,237.9611,237.6756,237.8088,3005.0
2020-11-24 15:10:00,249.98,250.47,249.98,250.1,4924.0,237.8944,238.3608,237.8944,238.0086,4924.0
2020-11-24 15:15:00,249.93,250.39,249.93,250.19,2455.0,237.8469,238.2846,237.8469,238.0943,2455.0
2020-11-24 15:20:00,250.26,250.52,250.24,250.46,4102.0,238.1609,238.4083,238.1419,238.3512,4102.0
2020-11-24 15:25:00,250.25,250.53,250.12,250.46,2767.0,238.1514,238.4179,238.0277,238.3512,2767.0
2020-11-24 15:30:00,250.45,250.45,250.14,250.39,2714.0,238.3417,238.3417,238.0467,238.2846,2714.0
2020-11-24 15:35:00,250.18,250.18,248.82,249.15,3950.0,238.0848,238.0848,236.7905,237.1046,3950.0
2020-11-24 15:40:00,249.15,249.46,249.03,249.12,6653.0,237.1046,237.3996,236.9904,237.076,6653.0
2020-11-24 15:45:00,249.18,249.38,249.1,249.29,6191.0,237.1331,237.3235,237.057,237.2378,6191.0
2020-11-24 15:50:00,249.21,250.32,249.15,250.24,12663.0,237.1617,238.218,237.1046,238.1419,12663.0
2020-11-24 15:55:00,250.32,250.53,250.15,250.15,36856.0,238.218,238.4179,238.0562,238.0562,36856.0
2020-11-25 09:30:00,250.0,250.27,249.25,249.75,15500.0,237.9135,238.1704,237.1997,237.6756,15500.0
2020-11-25 09:35:00,250.05,250.5,249.88,250.5,4286.0,237.9611,238.3893,237.7993,238.3893,4286.0
2020-11-25 09:40:00,250.73,251.11,250.18,250.18,5632.0,238.6082,238.9698,238.0848,238.0848,5632.0
2020-11-25 09:45:00,250.48,250.51,249.5,249.88,3973.0,238.3703,238.3988,237.4377,237.7993,3973.0
2020-11-25 09:50:00,249.92,250.29,249.92,249.97,6300.0,237.8373,238.1895,237.8373,237.8849,6300.0
2020-11-25 09:55:00,250.06,250.4,248.75,248.85,11583.0,237.9706,238.2941,236.7239,236.8191,11583.0
2020-11-25 10:00:00,248.96,248.96,247.77,247.77,3225.0,236.9238,236.9238,235.7913,235.7913,3225.0
2020-11-25 10:05:00,247.94,247.94,247.23,247.46,4169.0,235.9531,235.9531,235.2774,235.4963,4169.0
2020-11-25 10:10:00,247.63,248.42,247.5,248.42,4014.0,235.6581,236.4099,235.5343,236.4099,4014.0
2020-11-25 10:15:00,248.47,248.47,248.0,248.29,3939.0,236.4574,236.4574,236.0102,236.2861,3939.0
2020-11-25 10:20:00,248.35,248.82,248.35,248.74,8522.0,236.3432,236.7905,236.3432,236.7144,8522.0
2020-11-25 10:25:00,248.74,249.15,248.5,248.5,2864.0,236.7144,237.1046,236.486,236.486,2864.0
2020-11-25 10:30:00,248.64,248.69,248.06,248.33,2905.0,236.6192,236.6668,236.0673,236.3242,2905.0
2020-11-25 10:35:00,248.28,248.55,248.09,248.26,2271.0,236.2766,236.5336,236.0958,236.2576,2271.0
2020-11-25 10:40:00,248.09,248.18,247.86,248.01,2388.0,236.0958,236.1815,235.8769,236.0197,2388.0
2020-11-25 10:45:00,248.18,248.33,248.1,248.19,2352.0,236.1815,236.3242,236.1053,236.191,2352.0
2020-11-25 10:50:00,248.23,248.59,248.23,248.56,3806.0,236.229,236.5716,236.229,236.5431,3806.0
2020-11-25 10:55:00,248.64,248.84,248.57,248.76,4915.0,236.6192,236.8096,236.5526,236.7334,4915.0
2020-11-25 11:00:00,248.79,249.2,248.79,248.88,7343.0,236.762,237.1522,236.762,236.8476,7343.0
2020-11-25 11:05:00,248.86,249.05,248.79,249.05,1500.0,236.8286,237.0094,236.762,237.0094,1500.0
2020-11-25 11:10:00,249.0,249.15,249.0,249.07,3800.0,236.9618,237.1046,236.9618,237.0284,3800.0
2020-11-25 11:15:00,248.98,249.02,248.55,248.57,3165.0,236.9428,236.9809,236.5336,236.5526,3165.0
2020-11-25 11:20:00,248.23,248.24,247.81,247.81,4369.0,236.229,236.2386,235.8294,235.8294,4369.0
2020-11-25 11:25:00,248.11,248.16,247.88,247.88,2028.0,236.1149,236.1624,235.896,235.896,2028.0
2020-11-25 11:30:00,248.14,248.3,248.0,248.06,2760.0,236.1434,236.2957,236.0102,236.0673,2760.0
2020-11-25 11:35:00,248.02,248.25,247.87,248.25,1788.0,236.0292,236.2481,235.8865,236.2481,1788.0
2020-11-25 11:40:00,248.03,248.03,247.55,247.63,2400.0,236.0387,236.0387,235.5819,235.6581,2400.0
2020-11-25 11:45:00,247.63,248.0,247.6,247.81,2261.0,235.6581,236.0102,235.6295,235.8294,2261.0
2020-11-25 11:50:00,247.98,248.08,247.41,247.46,5802.0,235.9911,236.0863,235.4487,235.4963,5802.0
2020-11-25 11:55:00,247.6,247.6,247.12,247.39,3021.0,235.6295,235.6295,235.1727,235.4297,3021.0
2020-11-25 12:00:00,247.67,247.67,247.23,247.56,3660.0,235.6961,235.6961,235.2774,235.5914,3660.0
2020-11-25 12:05:00,247.44,247.75,247.34,247.7,4400.0,235.4772,235.7723,235.3821,235.7247,4400.0
2020-11-25 12:10:00,247.77,247.79,247.4,247.53,4551.0,235.7913,235.8103,235.4392,235.5629,4551.0
2020-11-25 12:15:00,247.41,247.77,247.41,247.74,1400.0,235.4487,235.7913,235.4487,235.7627,1400.0
2020-11-25 12:20:00,247.92,248.09,247.82,247.96,3278.0,235.934,236.0958,235.8389,235.9721,3278.0
2020-11-25 12:25:00,248.01,248.08,247.71,247.76,3677.0,236.0197,236.0863,235.7342,235.7818,3677.0
2020-11-25 12:30:00,248.03,248.03,247.83,247.83,329.0,236.0387,236.0387,235.8484,235.8484,329.0
2020-11-25 12:35:00,247.73,247.73,247.73,247.73,443.0,235.7532,235.7532,235.7532,235.7532,443.0
2020-11-25 12:40:00,247.75,248.29,247.75,248.24,2450.0,235.7723,236.2861,235.7723,236.2386,2450.0
2020-11-25 12:45:00,248.21,248.55,248.21,248.48,2734.0,236.21,236.5336,236.21,236.467,2734.0
2020-11-25 12:50:00,248.41,248.56,248.41,248.56,1210.0,236.4003,236.5431,236.4003,236.5431,1210.0
2020-11-25 12:55:00,248.56,248.76,248.49,248.75,2200.0,236.5431,236.7334,236.4765,236.7239,2200.0
2020-11-25 13:00:00,249.01,249.18,249.01,249.02,2400.0,236.9713,237.1331,236.9713,236.9809,2400.0
2020-11-25 13:05:00,249.12,249.3,249.12,249.25,2619.0,237.076,237.2473,237.076,237.1997,2619.0
2020-11-25 13:10:00,249.3,249.35,249.04,249.04,2200.0,237.2473,237.2949,236.9999,236.9999,2200.0
2020-11-25 13:15:00,248.79,248.8,248.66,248.75,700.0,236.762,236.7715,236.6383,236.7239,700.0
2020-11-25 13:20:00,248.89,249.31,248.89,249.31,900.0,236.8571,237.2568,236.8571,237.2568,900.0
2020-11-25 13:25:00,249.31,249.33,249.07,249.12,3401.0,237.2568,237.2759,237.0284,237.076,3401.0
2020-11-25 13:30:00,249.1,249.1,248.77,248.86,1200.0,237.057,237.057,236.7429,236.8286,1200.0
2020-11-25 13:35:00,248.86,249.1,248.68,249.0,3255.0,236.8286,237.057,236.6573,236.9618,3255.0
2020-11-25 13:40:00,249.0,249.0,248.69,248.85,800.0,236.9618,236.9618,236.6668,236.8191,800.0
2020-11-25 13:45:00,248.85,248.92,248.45,248.67,2153.0,236.8191,236.8857,236.4384,236.6478,2153.0
2020-11-25 13:50:00,248.68,249.11,248.59,249.11,4032.0,236.6573,237.0665,236.5716,237.0665,4032.0
2020-11-25 13:55:00,249.2,249.27,249.08,249.27,1000.0,237.1522,237.2188,237.038,237.2188,1000.0
2020-11-25 14:00:00,249.05,249.36,249.03,249.3,1500.0,237.0094,237.3044,236.9904,237.2473,1500.0
2020-11-25 14:05:00,249.3,249.51,249.24,249.24,2300.0,237.2473,237.4472,237.1902,237.1902,2300.0
2020-11-25 14:10:00,249.09,249.25,248.91,249.25,1500.0,237.0475,237.1997,236.8762,237.1997,1500.0
2020-11-25 14:15:00,249.28,249.67,249.26,249.48,4113.0,237.2283,237.5994,237.2093,237.4186,4113.0
2020-11-25 14:20:00,249.3,249.55,249.3,249.44,2900.0,237.2473,237.4852,237.2473,237.3806,2900.0
2020-11-25 14:25:00,249.43,249.55,249.23,249.35,2998.0,237.371,237.4852,237.1807,237.2949,2998.0
2020-11-25 14:30:00,249.42,249.53,249.31,249.37,3133.0,237.3615,237.4662,237.2568,237.3139,3133.0
2020-11-25 14:35:00,249.25,249.47,249.13,249.33,3948.0,237.1997,237.4091,237.0855,237.2759,3948.0
2020-11-25 14:40:00,249.3,249.39,249.11,249.11,2640.0,237.2473,237.333,237.0665,237.0665,2640.0
2020-11-25 14:45:00,249.35,249.48,249.14,249.38,7754.0,237.2949,237.4186,237.0951,237.3235,7754.0
2020-11-25 14:50:00,249.27,249.45,249.26,249.44,3342.0,237.2188,237.3901,237.2093,237.3806,3342.0
2020-11-25 14:55:00,249.42,249.69,249.04,249.22,8278.0,237.3615,237.6185,236.9999,237.1712,8278.0
2020-11-25 15:00:00,249.07,249.31,249.07,249.26,2600.0,237.0284,237.2568,237.0284,237.2093,2600.0
2020-11-25 15:05:00,249.16,249.16,248.99,249.14,1797.0,237.1141,237.1141,236.9523,237.0951,1797.0
2020-11-25 15:10:00,249.12,249.31,249.11,249.31,1188.0,237.076,237.2568,237.0665,237.2568,1188.0
2020-11-25 15:15:00,249.32,249.38,249.18,249.29,4000.0,237.2664,237.3235,237.1331,237.2378,4000.0
2020-11-25 15:20:00,249.18,249.33,249.03,249.19,3658.0,237.1331,237.2759,236.9904,237.1426,3658.0
2020-11-25 15:25:00,249.23,249.45,249.22,249.36,4600.0,237.1807,237.3901,237.1712,237.3044,4600.0
2020-11-25 15:30:00,249.38,249.38,249.04,249.14,6218.0,237.3235,237.3235,236.9999,237.0951,6218.0
2020-11-25 15:35:00,249.13,249.13,248.28,248.29,3823.0,237.0855,237.0855,236.2766,236.2861,3823.0
2020-11-25 15:40:00,248.35,248.87,248.29,248.87,8259.0,236.3432,236.8381,236.2861,236.8381,8259.0
2020-11-25 15:45:00,248.89,248.91,248.22,248.22,6675.0,236.8571,236.8762,236.2195,236.2195,6675.0
2020-11-25 15:50:00,248.12,248.89,248.12,248.72,8365.0,236.1244,236.8571,236.1244,236.6954,8365.0
2020-11-25 15:55:00,248.79,248.99,248.44,248.75,22557.0,236.762,236.9523,236.4289,236.7239,22557.0
2020-11-27 09:30:00,251.11,253.6,251.11,252.66,15900.0,238.9698,241.3394,238.9698,240.4449,15900.0
2020-11-27 09:35:00,252.78,254.56,251.92,254.56,6401.0,240.5591,242.253,239.7407,242.253,6401.0
2020-11-27 09:40:00,254.75,255.2,253.98,255.0,3836.0,242.4338,242.8621,241.7011,242.6717,3836.0
2020-11-27 09:45:00,254.91,254.91,253.89,254.53,4401.0,242.5861,242.5861,241.6154,242.2245,4401.0
2020-11-27 09:50:00,254.71,254.79,254.4,254.56,1324.0,242.3958,242.4719,242.1008,242.253,1324.0
2020-11-27 09:55:00,254.04,254.48,253.69,254.22,5053.0,241.7582,242.1769,241.4251,241.9295,5053.0
2020-11-27 10:00:00,254.34,255.08,254.34,254.98,1300.0,242.0437,242.7479,242.0437,242.6527,1300.0
2020-11-27 10:05:00,254.91,255.05,254.27,254.6,2731.0,242.5861,242.7193,241.977,242.2911,2731.0
2020-11-27 10:10:00,255.0,255.12,254.72,255.1,709.0,242.6717,242.7859,242.4053,242.7669,709.0
2020-11-27 10:15:00,255.22,255.22,254.66,254.73,5400.0,242.8811,242.8811,242.3482,242.4148,5400.0
2020-11-27 10:20:00,254.74,254.96,254.37,254.96,1434.0,242.4243,242.6337,242.0722,242.6337,1434.0
2020-11-27 10:25:00,254.98,255.27,254.78,254.85,3076.0,242.6527,242.9287,242.4624,242.529,3076.0
2020-11-27 10:30:00,254.72,255.05,254.71,254.74,2283.0,242.4053,242.7193,242.3958,242.4243,2283.0
2020-11-27 10:35:00,254.73,255.52,254.48,255.44,4060.0,242.4148,243.1666,242.1769,243.0905,4060.0
2020-11-27 10:40:00,255.4,255.63,255.28,255.29,4403.0,243.0524,243.2713,242.9382,242.9477,4403.0
2020-11-27 10:45:00,255.42,255.51,255.14,255.51,4770.0,243.0714,243.1571,242.805,243.1571,4770.0
2020-11-27 10:50:00,255.38,255.78,255.35,255.36,5826.0,243.0334,243.414,243.0048,243.0143,5826.0
2020-11-27 10:55:00,255.4,255.65,255.11,255.37,9614.0,243.0524,243.2903,242.7764,243.0239,9614.0
2020-11-27 11:00:00,255.36,255.58,255.15,255.4,4540.0,243.0143,243.2237,242.8145,243.0524,4540.0
2020-11-27 11:05:00,255.4,255.63,255.16,255.53,2700.0,243.0524,243.2713,242.824,243.1761,2700.0
2020-11-27 11:10:00,255.7,255.78,254.84,254.84,5612.0,243.3379,243.414,242.5195,242.5195,5612.0
2020-11-27 11:15:00,255.06,255.57,254.95,255.41,4451.0,242.7288,243.2142,242.6242,243.0619,4451.0
2020-11-27 11:20:00,255.53,255.99,255.49,255.88,5500.0,243.1761,243.6139,243.1381,243.5092,5500.0
2020-11-27 11:25:00,255.77,256.22,255.46,255.67,4590.0,243.4045,243.8328,243.1095,243.3094,4590.0
2020-11-27 11:30:00,255.76,255.9,255.47,255.63,2700.0,243.395,243.5282,243.119,243.2713,2700.0
2020-11-27 11:35:00,255.59,255.68,254.96,255.09,4072.0,243.2332,243.3189,242.6337,242.7574,4072.0
2020-11-27 11:40:00,254.97,255.23,254.96,254.96,950.0,242.6432,242.8906,242.6337,242.6337,950.0
2020-11-27 11:45:00,254.83,254.89,254.5,254.5,1043.0,242.51,242.5671,242.1959,242.1959,1043.0
2020-11-27 11:50:00,255.05,255.12,254.43,255.06,4406.0,242.7193,242.7859,242.1293,242.7288,4406.0
2020-11-27 11:55:00,254.94,255.43,254.69,255.19,4555.0,242.6146,243.081,242.3767,242.8526,4555.0
2020-11-27 12:00:00,255.15,255.27,255.0,255.18,2635.0,242.8145,242.9287,242.6717,242.843,2635.0
2020-11-27 12:05:00,255.16,255.4,255.14,255.36,2252.0,242.824,243.0524,242.805,243.0143,2252.0
2020-11-27 12:10:00,255.32,255.32,254.59,254.59,1810.0,242.9763,242.9763,242.2816,242.2816,1810.0
2020-11-27 12:15:00,254.61,255.0,254.53,255.0,2300.0,242.3006,242.6717,242.2245,242.6717,2300.0
2020-11-27 12:20:00,254.92,255.0,254.42,254.42,1400.0,242.5956,242.6717,242.1198,242.1198,1400.0
2020-11-27 12:25:00,254.39,254.7,254.39,254.67,1000.0,242.0912,242.3863,242.0912,242.3577,1000.0
2020-11-27 12:30:00,254.56,254.61,254.26,254.46,1800.0,242.253,242.3006,241.9675,242.1579,1800.0
2020-11-27 12:35:00,254.57,254.58,253.9,254.31,2623.0,242.2625,242.2721,241.6249,242.0151,2623.0
2020-11-27 12:40:00,254.21,254.22,253.9,253.93,1933.0,241.9199,241.9295,241.6249,241.6535,1933.0
2020-11-27 12:45:00,254.03,254.17,254.02,254.02,1500.0,241.7486,241.8819,241.7391,241.7391,1500.0
2020-11-27 12:50:00,254.07,254.37,254.05,254.28,5457.0,241.7867,242.0722,241.7677,241.9866,5457.0
2020-11-27 12:55:00,254.06,254.39,253.73,254.39,8700.0,241.7772,242.0912,241.4631,242.0912,8700.0
2020-11-30 09:30:00,256.99,256.99,252.97,252.99,25247.0,244.5655,244.5655,240.7399,240.7589,25247.0
2020-11-30 09:35:00,252.72,253.56,251.35,251.48,6515.0,240.502,241.3014,239.1982,239.3219,6515.0
2020-11-30 09:40:00,251.48,251.71,250.26,250.99,11786.0,239.3219,239.5408,238.1609,238.8556,11786.0
2020-11-30 09:45:00,251.06,251.06,249.63,250.04,10249.0,238.9222,238.9222,237.5614,237.9515,10249.0
2020-11-30 09:50:00,250.04,251.21,250.04,251.21,7700.0,237.9515,239.065,237.9515,239.065,7700.0
2020-11-30 09:55:00,251.15,251.99,251.13,251.56,7219.0,239.0079,239.8073,238.9888,239.3981,7219.0
2020-11-30 10:00:00,251.54,251.79,250.97,251.49,4499.0,239.379,239.6169,238.8366,239.3314,4499.0
2020-11-30 10:05:00,251.68,251.72,251.27,251.28,2150.0,239.5123,239.5503,239.1221,239.1316,2150.0
2020-11-30 10:10:00,251.38,251.39,250.93,251.26,4256.0,239.2268,239.2363,238.7985,239.1126,4256.0
2020-11-30 10:15:00,251.09,251.67,251.07,251.29,2011.0,238.9508,239.5027,238.9317,239.1411,2011.0
2020-11-30 10:20:00,251.42,251.69,251.38,251.38,2348.0,239.2648,239.5218,239.2268,239.2268,2348.0
2020-11-30 10:25:00,251.5,251.59,250.63,250.63,2885.0,239.341,239.4266,238.513,238.513,2885.0
2020-11-30 10:30:00,250.23,250.69,250.11,250.38,8201.0,238.1324,238.5701,238.0182,238.2751,8201.0
2020-11-30 10:35:00,250.43,250.43,249.55,249.75,4320.0,238.3227,238.3227,237.4852,237.6756,4320.0
2020-11-30 10:40:00,249.65,249.92,248.66,248.66,4686.0,237.5804,237.8373,236.6383,236.6383,4686.0
2020-11-30 10:45:00,248.5,249.18,248.41,249.11,3681.0,236.486,237.1331,236.4003,237.0665,3681.0
2020-11-30 10:50:00,249.02,249.54,248.89,249.49,5781.0,236.9809,237.4757,236.8571,237.4281,5781.0
2020-11-30 10:55:00,249.7,249.84,249.35,249.55,14372.0,237.628,237.7612,237.2949,237.4852,14372.0
2020-11-30 11:00:00,249.75,249.79,249.46,249.7,8849.0,237.6756,237.7136,237.3996,237.628,8849.0
2020-11-30 11:05:00,249.7,250.23,249.46,249.71,7260.0,237.628,238.1324,237.3996,237.6375,7260.0
2020-11-30 11:10:00,249.71,250.37,249.71,250.27,5010.0,237.6375,238.2656,237.6375,238.1704,5010.0
2020-11-30 11:15:00,249.92,250.59,249.85,249.87,5880.0,237.8373,238.475,237.7707,237.7898,5880.0
2020-11-30 11:20:00,249.98,250.25,249.93,249.98,4014.0,237.8944,238.1514,237.8469,237.8944,4014.0
2020-11-30 11:25:00,250.01,250.29,249.98,249.99,3492.0,237.923,238.1895,237.8944,237.904,3492.0
2020-11-30 11:30:00,250.18,250.73,250.14,250.32,5200.0,238.0848,238.6082,238.0467,238.218,5200.0
2020-11-30 11:35:00,250.32,250.73,250.21,250.49,2400.0,238.218,238.6082,238.1133,238.3798,2400.0
2020-11-30 11:40:00,250.51,251.41,250.46,251.36,2049.0,238.3988,239.2553,238.3512,239.2077,2049.0
2020-11-30 11:45:00,251.19,251.45,250.88,250.88,2700.0,239.0459,239.2934,238.7509,238.7509,2700.0
2020-11-30 11:50:00,250.86,250.91,250.4,250.43,2600.0,238.7319,238.7795,238.2941,238.3227,2600.0
2020-11-30 11:55:00,250.26,250.74,250.26,250.48,1800.0,238.1609,238.6177,238.1609,238.3703,1800.0
2020-11-30 12:00:00,250.58,250.58,250.12,250.25,2000.0,238.4654,238.4654,238.0277,238.1514,2000.0
2020-11-30 12:05:00,250.0,250.39,249.99,250.33,2973.0,237.9135,238.2846,237.904,238.2275,2973.0
2020-11-30 12:10:00,250.51,250.52,250.33,250.42,1663.0,238.3988,238.4083,238.2275,238.3132,1663.0
2020-11-30 12:15:00,250.55,251.05,250.55,251.0,2335.0,238.4369,238.9127,238.4369,238.8651,2335.0
2020-11-30 12:20:00,250.89,250.89,250.57,250.66,3404.0,238.7604,238.7604,238.4559,238.5416,3404.0
2020-11-30 12:25:00,250.71,250.85,250.71,250.84,1682.0,238.5892,238.7224,238.5892,238.7129,1682.0
2020-11-30 12:30:00,250.95,251.12,250.88,251.06,1569.0,238.8175,238.9793,238.7509,238.9222,1569.0
2020-11-30 12:35:00,251.03,251.03,250.67,250.67,1158.0,238.8937,238.8937,238.5511,238.5511,1158.0
2020-11-30 12:40:00,250.76,251.02,250.63,251.02,1634.0,238.6367,238.8842,238.513,238.8842,1634.0
2020-11-30 12:45:00,250.85,250.85,250.68,250.8,1450.0,238.7224,238.7224,238.5606,238.6748,1450.0
2020-11-30 12:50:00,250.62,250.73,250.62,250.73,300.0,238.5035,238.6082,238.5035,238.6082,300.0
2020-11-30 12:55:00,250.75,251.02,250.74,250.93,1602.0,238.6272,238.8842,238.6177,238.7985,1602.0
2020-11-30 13:00:00,250.84,251.0,250.74,250.75,1210.0,238.7129,238.8651,238.6177,238.6272,1210.0
2020-11-30 13:05:00,251.14,251.28,251.0,251.0,800.0,238.9984,239.1316,238.8651,238.8651,800.0
2020-11-30 13:10:00,251.0,251.18,251.0,251.04,900.0,238.8651,239.0364,238.8651,238.9032,900.0
2020-11-30 13:15:00,251.0,251.05,250.88,250.88,744.0,238.8651,238.9127,238.7509,238.7509,744.0
2020-11-30 13:20:00,250.91,251.3,250.91,251.08,1901.0,238.7795,239.1506,238.7795,238.9413,1901.0
2020-11-30 13:25:00,251.08,251.08,250.85,251.01,2400.0,238.9413,238.9413,238.7224,238.8746,2400.0
2020-11-30 13:30:00,250.97,251.03,250.25,250.43,6030.0,238.8366,238.8937,238.1514,238.3227,6030.0
2020-11-30 13:35:00,250.43,250.69,250.43,250.55,1002.0,238.3227,238.5701,238.3227,238.4369,1002.0
2020-11-30 13:40:00,250.59,250.75,250.57,250.64,1543.0,238.475,238.6272,238.4559,238.5225,1543.0
2020-11-30 13:45:00,250.75,250.91,250.54,250.91,1125.0,238.6272,238.7795,238.4274,238.7795,1125.0
2020-11-30 13:50:00,250.99,250.99,250.89,250.96,1124.0,238.8556,238.8556,238.7604,238.8271,1124.0
2020-11-30 13:55:00,250.81,250.83,250.62,250.79,1600.0,238.6843,238.7033,238.5035,238.6653,1600.0
2020-11-30 14:00:00,250.55,250.58,250.34,250.58,3217.0,238.4369,238.4654,238.237,238.4654,3217.0
2020-11-30 14:05:00,250.5,250.87,250.29,250.67,3593.0,238.3893,238.7414,238.1895,238.5511,3593.0
2020-11-30 14:10:00,250.54,250.61,250.4,250.46,1406.0,238.4274,238.494,238.2941,238.3512,1406.0
2020-11-30 14:15:00,250.5,250.75,250.42,250.63,1101.0,238.3893,238.6272,238.3132,238.513,1101.0
2020-11-30 14:20:00,250.74,250.86,250.74,250.81,1000.0,238.6177,238.7319,238.6177,238.6843,1000.0
2020-11-30 14:25:00,250.85,251.27,250.85,251.09,2100.0,238.7224,239.1221,238.7224,238.9508,2100.0
2020-11-30 14:30:00,251.09,251.34,251.0,251.33,3770.0,238.9508,239.1887,238.8651,239.1792,3770.0
2020-11-30 14:35:00,251.33,251.33,251.13,251.16,914.0,239.1792,239.1792,238.9888,239.0174,914.0
2020-11-30 14:40:00,251.16,251.46,251.15,251.26,2008.0,239.0174,239.3029,239.0079,239.1126,2008.0
2020-11-30 14:45:00,251.33,251.47,251.22,251.3,3809.0,239.1792,239.3124,239.0745,239.1506,3809.0
2020-11-30 14:50:00,251.29,251.42,251.24,251.24,3766.0,239.1411,239.2648,239.0935,239.0935,3766.0
2020-11-30 14:55:00,251.34,251.78,251.3,251.78,12504.0,239.1887,239.6074,239.1506,239.6074,12504.0
2020-11-30 15:00:00,252.02,252.26,252.01,252.19,1700.0,239.8358,240.0642,239.8263,239.9976,1700.0
2020-11-30 15:05:00,252.19,252.44,252.01,252.01,3702.0,239.9976,240.2355,239.8263,239.8263,3702.0
2020-11-30 15:10:00,252.07,252.07,251.74,251.74,7771.0,239.8834,239.8834,239.5694,239.5694,7771.0
2020-11-30 15:15:00,251.73,251.98,251.61,251.88,3000.0,239.5598,239.7978,239.4456,239.7026,3000.0
2020-11-30 15:20:00,251.8,251.83,251.62,251.83,1605.0,239.6265,239.655,239.4552,239.655,1605.0
2020-11-30 15:25:00,251.81,251.81,251.04,251.14,2988.0,239.636,239.636,238.9032,238.9984,2988.0
2020-11-30 15:30:00,251.17,251.27,251.0,251.27,3105.0,239.0269,239.1221,238.8651,239.1221,3105.0
2020-11-30 15:35:00,251.35,251.36,250.96,251.15,2854.0,239.1982,239.2077,238.8271,239.0079,2854.0
2020-11-30 15:40:00,251.1,251.44,251.03,251.38,4729.0,238.9603,239.2839,238.8937,239.2268,4729.0
2020-11-30 15:45:00,251.43,251.69,251.15,251.16,6910.0,239.2743,239.5218,239.0079,239.0174,6910.0
2020-11-30 15:50:00,251.43,252.3,251.26,251.89,25160.0,239.2743,240.1023,239.1126,239.7121,25160.0
2020-11-30 15:55:00,251.78,252.3,250.59,252.11,62692.0,239.6074,240.1023,238.475,239.9215,62692.0
2020-12-01 09:30:00,254.37,255.91,253.51,255.54,23468.0,242.0722,243.5378,241.2538,243.1856,23468.0
2020-12-01 09:35:00,255.8,255.84,253.28,253.28,6985.0,243.4331,243.4711,241.0349,241.0349,6985.0
2020-12-01 09:40:00,252.83,253.61,252.76,253.36,3720.0,240.6067,241.3489,240.54,241.111,3720.0
2020-12-01 09:45:00,253.12,254.37,252.59,254.31,13855.0,240.8826,242.0722,240.3783,242.0151,13855.0
2020-12-01 09:50:00,254.69,254.69,253.94,254.41,1800.0,242.3767,242.3767,241.663,242.1103,1800.0
2020-12-01 09:55:00,254.72,254.72,253.85,254.34,2000.0,242.4053,242.4053,241.5773,242.0437,2000.0
2020-12-01 10:00:00,254.9,255.28,254.15,254.91,3000.0,242.5766,242.9382,241.8628,242.5861,3000.0
2020-12-01 10:05:00,255.01,255.39,254.5,255.35,4174.0,242.6813,243.0429,242.1959,243.0048,4174.0
2020-12-01 10:10:00,255.59,255.9,255.07,255.14,3752.0,243.2332,243.5282,242.7384,242.805,3752.0
2020-12-01 10:15:00,254.92,255.6,254.57,255.25,6927.0,242.5956,243.2427,242.2625,242.9097,6927.0
2020-12-01 10:20:00,254.98,255.78,254.6,254.95,4205.0,242.6527,243.414,242.2911,242.6242,4205.0
2020-12-01 10:25:00,254.76,254.98,254.4,254.55,2961.0,242.4433,242.6527,242.1008,242.2435,2961.0
2020-12-01 10:30:00,254.55,254.99,254.39,254.69,4182.0,242.2435,242.6622,242.0912,242.3767,4182.0
2020-12-01 10:35:00,254.62,254.62,253.33,253.34,5907.0,242.3101,242.3101,241.0825,241.092,5907.0
2020-12-01 10:40:00,253.21,253.32,253.05,253.25,1416.0,240.9683,241.073,240.816,241.0064,1416.0
2020-12-01 10:45:00,253.17,253.17,252.91,253.11,1200.0,240.9302,240.9302,240.6828,240.8731,1200.0
2020-12-01 10:50:00,253.82,253.82,253.56,253.66,6479.0,241.5488,241.5488,241.3014,241.3965,6479.0
2020-12-01 10:55:00,253.63,253.71,253.42,253.63,900.0,241.368,241.4441,241.1681,241.368,900.0
2020-12-01 11:00:00,253.63,254.68,253.63,254.57,2800.0,241.368,242.3672,241.368,242.2625,2800.0
2020-12-01 11:05:00,254.66,254.94,254.66,254.84,2564.0,242.3482,242.6146,242.3482,242.5195,2564.0
2020-12-01 11:10:00,254.7,254.86,254.34,254.86,1043.0,242.3863,242.5385,242.0437,242.5385,1043.0
2020-12-01 11:15:00,254.86,255.31,254.42,254.99,10053.0,242.5385,242.9668,242.1198,242.6622,10053.0
2020-12-01 11:20:00,255.11,255.66,255.11,255.66,737.0,242.7764,243.2998,242.7764,243.2998,737.0
2020-12-01 11:25:00,255.78,256.23,255.68,256.09,3357.0,243.414,243.8423,243.3189,243.709,3357.0
2020-12-01 11:30:00,256.4,256.92,256.33,256.72,3040.0,244.0041,244.4989,243.9374,244.3086,3040.0
2020-12-01 11:35:00,256.49,256.77,256.14,256.16,3200.0,244.0897,244.3562,243.7566,243.7757,3200.0
2020-12-01 11:40:00,256.2,256.4,256.17,256.25,5288.0,243.8137,244.0041,243.7852,243.8613,5288.0
2020-12-01 11:45:00,256.13,256.13,255.33,255.51,3395.0,243.7471,243.7471,242.9858,243.1571,3395.0
2020-12-01 11:50:00,255.55,255.57,255.31,255.37,1216.0,243.1952,243.2142,242.9668,243.0239,1216.0
2020-12-01 11:55:00,255.28,255.6,255.25,255.6,900.0,242.9382,243.2427,242.9097,243.2427,900.0
2020-12-01 12:00:00,255.47,255.77,255.43,255.77,1200.0,243.119,243.4045,243.081,243.4045,1200.0
2020-12-01 12:05:00,256.0,256.02,255.8,256.02,1750.0,243.6234,243.6424,243.4331,243.6424,1750.0
2020-12-01 12:10:00,256.16,256.78,256.16,256.35,9500.0,243.7757,244.3657,243.7757,243.9565,9500.0
2020-12-01 12:15:00,256.47,256.74,256.26,256.3,5118.0,244.0707,244.3276,243.8708,243.9089,5118.0
2020-12-01 12:20:00,256.3,256.75,256.01,256.53,10833.0,243.9089,244.3371,243.6329,244.1278,10833.0
2020-12-01 12:25:00,256.6,256.72,256.49,256.71,3602.0,244.1944,244.3086,244.0897,244.2991,3602.0
2020-12-01 12:30:00,256.82,256.83,256.65,256.66,1009.0,244.4038,244.4133,244.242,244.2515,1009.0
2020-12-01 12:35:00,256.53,256.53,256.39,256.4,1500.0,244.1278,244.1278,243.9945,244.0041,1500.0
2020-12-01 12:40:00,256.35,256.35,255.76,255.76,1390.0,243.9565,243.9565,243.395,243.395,1390.0
2020-12-01 12:45:00,256.05,256.29,255.88,256.28,1500.0,243.671,243.8994,243.5092,243.8899,1500.0
2020-12-01 12:50:00,256.21,256.31,256.04,256.29,3361.0,243.8232,243.9184,243.6615,243.8994,3361.0
2020-12-01 12:55:00,256.33,256.47,256.1,256.24,2012.0,243.9374,244.0707,243.7186,243.8518,2012.0
2020-12-01 13:00:00,256.2,256.21,256.06,256.19,2317.0,243.8137,243.8232,243.6805,243.8042,2317.0
2020-12-01 13:05:00,256.31,256.56,256.03,256.56,1800.0,243.9184,244.1563,243.652,244.1563,1800.0
2020-12-01 13:10:00,256.66,256.74,256.02,256.03,2338.0,244.2515,244.3276,243.6424,243.652,2338.0
2020-12-01 13:15:00,256.05,256.13,256.0,256.13,700.0,243.671,243.7471,243.6234,243.7471,700.0
2020-12-01 13:20:00,256.23,256.91,256.23,256.64,3847.0,243.8423,244.4894,243.8423,244.2325,3847.0
2020-12-01 13:25:00,256.8,257.68,256.8,257.53,5357.0,244.3847,245.2222,244.3847,245.0794,5357.0
2020-12-01 13:30:00,257.68,257.69,257.35,257.61,6300.0,245.2222,245.2317,244.9081,245.1556,6300.0
2020-12-01 13:35:00,257.68,257.77,257.31,257.62,3500.0,245.2222,245.3078,244.8701,245.1651,3500.0
2020-12-01 13:40:00,257.58,258.12,257.58,258.1,2850.0,245.127,245.6409,245.127,245.6219,2850.0
2020-12-01 13:45:00,257.99,258.26,257.83,258.0,4900.0,245.5172,245.7741,245.3649,245.5267,4900.0
2020-12-01 13:50:00,258.0,258.18,257.93,258.06,3300.0,245.5267,245.698,245.4601,245.5838,3300.0
2020-12-01 13:55:00,258.16,258.6,257.96,258.6,8249.0,245.679,246.0977,245.4886,246.0977,8249.0
2020-12-01 14:00:00,258.45,258.59,258.07,258.3,7246.0,245.955,246.0882,245.5933,245.8122,7246.0
2020-12-01 14:05:00,258.33,258.44,258.02,258.38,1900.0,245.8408,245.9454,245.5457,245.8883,1900.0
2020-12-01 14:10:00,258.46,258.72,258.21,258.21,6500.0,245.9645,246.2119,245.7266,245.7266,6500.0
2020-12-01 14:15:00,258.36,258.51,258.11,258.11,2698.0,245.8693,246.0121,245.6314,245.6314,2698.0
2020-12-01 14:20:00,258.13,258.13,257.78,257.96,3200.0,245.6504,245.6504,245.3173,245.4886,3200.0
2020-12-01 14:25:00,257.86,258.02,257.69,257.98,2125.0,245.3935,245.5457,245.2317,245.5077,2125.0
2020-12-01 14:30:00,257.81,257.87,257.64,257.66,1401.0,245.3459,245.403,245.1841,245.2031,1401.0
2020-12-01 14:35:00,257.63,258.18,257.63,258.06,1600.0,245.1746,245.698,245.1746,245.5838,1600.0
2020-12-01 14:40:00,258.03,258.16,257.88,258.16,2049.0,245.5553,245.679,245.4125,245.679,2049.0
2020-12-01 14:45:00,258.13,258.55,258.04,258.55,3217.0,245.6504,246.0501,245.5648,246.0501,3217.0
2020-12-01 14:50:00,258.43,258.53,258.02,258.03,6066.0,245.9359,246.0311,245.5457,245.5553,6066.0
2020-12-01 14:55:00,257.98,257.98,257.73,257.87,2396.0,245.5077,245.5077,245.2698,245.403,2396.0
2020-12-01 15:00:00,257.72,257.72,257.48,257.65,3260.0,245.2602,245.2602,245.0318,245.1936,3260.0
2020-12-01 15:05:00,257.57,257.63,256.86,257.05,4163.0,245.1175,245.1746,244.4418,244.6226,4163.0
2020-12-01 15:10:00,256.96,257.2,256.86,257.01,5400.0,244.537,244.7654,244.4418,244.5846,5400.0
2020-12-01 15:15:00,257.15,257.15,256.89,257.01,995.0,244.7178,244.7178,244.4704,244.5846,995.0
2020-12-01 15:20:00,256.99,257.69,256.98,257.69,3356.0,244.5655,245.2317,244.556,245.2317,3356.0
2020-12-01 15:25:00,257.68,257.88,257.43,257.81,5869.0,245.2222,245.4125,244.9843,245.3459,5869.0
2020-12-01 15:30:00,257.81,257.81,256.85,256.85,13637.0,245.3459,245.3459,244.4323,244.4323,13637.0
2020-12-01 15:35:00,256.92,257.32,256.69,257.24,7570.0,244.4989,244.8796,244.28,244.8035,7570.0
2020-12-01 15:40:00,257.12,257.19,256.81,257.05,5622.0,244.6893,244.7559,244.3942,244.6226,5622.0
2020-12-01 15:45:00,257.09,257.21,256.85,257.08,2745.0,244.6607,244.7749,244.4323,244.6512,2745.0
2020-12-01 15:50:00,256.79,257.54,256.71,257.49,16540.0,244.3752,245.0889,244.2991,245.0414,16540.0
2020-12-01 15:55:00,257.43,257.5,256.67,256.67,21140.0,244.9843,245.0509,244.261,244.261,21140.0
2020-12-02 09:30:00,254.78,255.76,254.75,255.63,20645.0,242.4624,243.395,242.4338,243.2713,20645.0
2020-12-02 09:35:00,255.52,256.11,255.13,255.13,15330.0,243.1666,243.7281,242.7955,242.7955,15330.0
2020-12-02 09:40:00,255.39,256.0,254.93,255.44,6569.0,243.0429,243.6234,242.6051,243.0905,6569.0
2020-12-02 09:45:00,255.43,255.5,254.71,254.71,6627.0,243.081,243.1476,242.3958,242.3958,6627.0
2020-12-02 09:50:00,254.44,255.25,254.27,255.02,5190.0,242.1388,242.9097,241.977,242.6908,5190.0
2020-12-02 09:55:00,254.56,255.25,254.44,255.25,4622.0,242.253,242.9097,242.1388,242.9097,4622.0
2020-12-02 10:00:00,255.25,255.44,254.8,255.28,5303.0,242.9097,243.0905,242.4814,242.9382,5303.0
2020-12-02 10:05:00,255.44,255.44,254.74,255.02,2613.0,243.0905,243.0905,242.4243,242.6908,2613.0
2020-12-02 10:10:00,255.21,255.49,254.99,255.37,6948.0,242.8716,243.1381,242.6622,243.0239,6948.0
2020-12-02 10:15:00,255.22,255.78,255.12,255.66,5800.0,242.8811,243.414,242.7859,243.2998,5800.0
2020-12-02 10:20:00,255.67,255.78,255.4,255.4,5958.0,243.3094,243.414,243.0524,243.0524,5958.0
2020-12-02 10:25:00,255.28,255.62,255.27,255.4,6668.0,242.9382,243.2618,242.9287,243.0524,6668.0
2020-12-02 10:30:00,255.49,255.62,255.37,255.62,5807.0,243.1381,243.2618,243.0239,243.2618,5807.0
2020-12-02 10:35:00,255.62,255.83,255.6,255.74,7674.0,243.2618,243.4616,243.2427,243.376,7674.0
2020-12-02 10:40:00,255.74,255.98,255.74,255.89,5678.0,243.376,243.6044,243.376,243.5187,5678.0
2020-12-02 10:45:00,255.83,256.0,255.72,255.79,2900.0,243.4616,243.6234,243.3569,243.4236,2900.0
2020-12-02 10:50:00,255.76,256.14,255.55,256.13,2383.0,243.395,243.7566,243.1952,243.7471,2383.0
2020-12-02 10:55:00,255.96,256.25,255.85,256.25,10855.0,243.5853,243.8613,243.4807,243.8613,10855.0
2020-12-02 11:00:00,256.25,257.39,256.25,257.29,5729.0,243.8613,244.9462,243.8613,244.851,5729.0
2020-12-02 11:05:00,257.24,257.82,257.18,257.82,3420.0,244.8035,245.3554,244.7464,245.3554,3420.0
2020-12-02 11:10:00,257.79,257.99,257.74,257.83,1531.0,245.3269,245.5172,245.2793,245.3649,1531.0
2020-12-02 11:15:00,257.81,257.92,257.46,257.47,6555.0,245.3459,245.4506,245.0128,245.0223,6555.0
2020-12-02 11:20:00,257.48,258.52,257.48,257.83,13156.0,245.0318,246.0216,245.0318,245.3649,13156.0
2020-12-02 11:25:00,257.6,257.84,257.47,257.84,1192.0,245.146,245.3744,245.0223,245.3744,1192.0
2020-12-02 11:30:00,257.86,257.9,257.64,257.64,1700.0,245.3935,245.4315,245.1841,245.1841,1700.0
2020-12-02 11:35:00,257.53,257.56,257.5,257.56,758.0,245.0794,245.108,245.0509,245.108,758.0
2020-12-02 11:40:00,257.48,257.48,257.02,257.02,2005.0,245.0318,245.0318,244.5941,244.5941,2005.0
2020-12-02 11:45:00,257.05,257.1,256.95,256.95,1042.0,244.6226,244.6702,244.5275,244.5275,1042.0
2020-12-02 11:50:00,257.01,257.02,256.56,256.79,8668.0,244.5846,244.5941,244.1563,244.3752,8668.0
2020-12-02 11:55:00,256.79,256.79,256.75,256.75,700.0,244.3752,244.3752,244.3371,244.3371,700.0
2020-12-02 12:00:00,256.54,256.62,256.44,256.56,1462.0,244.1373,244.2134,244.0421,244.1563,1462.0
2020-12-02 12:05:00,256.54,256.65,256.33,256.45,1000.0,244.1373,244.242,243.9374,244.0516,1000.0
2020-12-02 12:10:00,256.46,256.5,256.37,256.38,1247.0,244.0612,244.0992,243.9755,243.985,1247.0
2020-12-02 12:15:00,256.4,256.86,256.39,256.7,900.0,244.0041,244.4418,243.9945,244.2896,900.0
2020-12-02 12:20:00,256.79,256.79,256.56,256.56,742.0,244.3752,244.3752,244.1563,244.1563,742.0
2020-12-02 12:25:00,256.6,257.03,256.6,256.95,1300.0,244.1944,244.6036,244.1944,244.5275,1300.0
2020-12-02 12:30:00,256.95,257.05,256.94,257.05,430.0,244.5275,244.6226,244.518,244.6226,430.0
2020-12-02 12:35:00,256.88,257.1,256.88,257.05,1100.0,244.4609,244.6702,244.4609,244.6226,1100.0
2020-12-02 12:40:00,257.17,257.2,256.83,256.83,608.0,244.7368,244.7654,244.4133,244.4133,608.0
2020-12-02 12:45:00,256.78,257.15,256.72,257.15,4000.0,244.3657,244.7178,244.3086,244.7178,4000.0
2020-12-02 12:50:00,257.06,257.27,257.06,257.27,501.0,244.6322,244.832,244.6322,244.832,501.0
2020-12-02 12:55:00,256.99,257.11,256.57,256.66,1916.0,244.5655,244.6797,244.1658,244.2515,1916.0
2020-12-02 13:00:00,256.65,257.08,256.64,256.95,2500.0,244.242,244.6512,244.2325,244.5275,2500.0
2020-12-02 13:05:00,257.2,257.23,256.82,256.82,2666.0,244.7654,244.7939,244.4038,244.4038,2666.0
2020-12-02 13:10:00,256.86,256.99,256.84,256.95,1600.0,244.4418,244.5655,244.4228,244.5275,1600.0
2020-12-02 13:15:00,256.94,256.96,256.79,256.95,700.0,244.518,244.537,244.3752,244.5275,700.0
2020-12-02 13:20:00,256.67,256.81,256.58,256.66,2100.0,244.261,244.3942,244.1754,244.2515,2100.0
2020-12-02 13:25:00,256.71,256.71,256.25,256.35,3001.0,244.2991,244.2991,243.8613,243.9565,3001.0
2020-12-02 13:30:00,256.08,256.09,255.92,255.92,1727.0,243.6995,243.709,243.5473,243.5473,1727.0
2020-12-02 13:35:00,256.02,256.29,256.01,256.23,3361.0,243.6424,243.8994,243.6329,243.8423,3361.0
2020-12-02 13:40:00,256.21,256.22,255.88,255.91,3040.0,243.8232,243.8328,243.5092,243.5378,3040.0
2020-12-02 13:45:00,255.94,256.07,255.87,256.07,900.0,243.5663,243.69,243.4997,243.69,900.0
2020-12-02 13:50:00,256.07,256.51,256.05,256.05,2900.0,243.69,244.1087,243.671,243.671,2900.0
2020-12-02 13:55:00,256.0,256.05,256.0,256.01,400.0,243.6234,243.671,243.6234,243.6329,400.0
2020-12-02 14:00:00,256.15,256.15,255.96,256.1,2597.0,243.7661,243.7661,243.5853,243.7186,2597.0
2020-12-02 14:05:00,256.06,256.06,255.79,255.79,1500.0,243.6805,243.6805,243.4236,243.4236,1500.0
2020-12-02 14:10:00,255.83,255.83,255.76,255.78,500.0,243.4616,243.4616,243.395,243.414,500.0
2020-12-02 14:15:00,255.88,256.17,255.85,256.12,1998.0,243.5092,243.7852,243.4807,243.7376,1998.0
2020-12-02 14:20:00,256.3,256.36,256.12,256.12,1822.0,243.9089,243.966,243.7376,243.7376,1822.0
2020-12-02 14:25:00,256.0,256.12,255.99,256.06,2216.0,243.6234,243.7376,243.6139,243.6805,2216.0
2020-12-02 14:30:00,255.94,256.18,255.94,256.18,1204.0,243.5663,243.7947,243.5663,243.7947,1204.0
2020-12-02 14:35:00,256.12,256.19,255.93,256.03,1936.0,243.7376,243.8042,243.5568,243.652,1936.0
2020-12-02 14:40:00,256.06,256.37,256.06,256.21,1436.0,243.6805,243.9755,243.6805,243.8232,1436.0
2020-12-02 14:45:00,256.3,256.47,256.23,256.26,2904.0,243.9089,244.0707,243.8423,243.8708,2904.0
2020-12-02 14:50:00,256.26,256.52,256.23,256.32,1863.0,243.8708,244.1183,243.8423,243.9279,1863.0
2020-12-02 14:55:00,256.46,256.47,256.38,256.47,2900.0,244.0612,244.0707,243.985,244.0707,2900.0
2020-12-02 15:00:00,256.5,257.03,256.47,256.8,3237.0,244.0992,244.6036,244.0707,244.3847,3237.0
2020-12-02 15:05:00,256.94,256.94,256.55,256.69,1300.0,244.518,244.518,244.1468,244.28,1300.0
2020-12-02 15:10:00,256.58,256.6,256.39,256.39,3197.0,244.1754,244.1944,243.9945,243.9945,3197.0
2020-12-02 15:15:00,256.4,256.43,256.13,256.18,3300.0,244.0041,244.0326,243.7471,243.7947,3300.0
2020-12-02 15:20:00,256.21,256.23,255.85,255.86,3041.0,243.8232,243.8423,243.4807,243.4902,3041.0
2020-12-02 15:25:00,255.75,255.9,255.67,255.71,2679.0,243.3855,243.5282,243.3094,243.3474,2679.0
2020-12-02 15:30:00,255.67,256.0,255.65,255.88,9631.0,243.3094,243.6234,243.2903,243.5092,9631.0
2020-12-02 15:35:00,255.93,255.98,255.71,255.98,3414.0,243.5568,243.6044,243.3474,243.6044,3414.0
2020-12-02 15:40:00,255.83,256.13,255.83,256.06,4499.0,243.4616,243.7471,243.4616,243.6805,4499.0
2020-12-02 15:45:00,255.96,256.29,255.96,256.17,6054.0,243.5853,243.8994,243.5853,243.7852,6054.0
2020-12-02 15:50:00,256.32,256.94,256.27,256.44,14449.0,243.9279,244.518,243.8803,244.0421,14449.0
2020-12-02 15:55:00,256.44,256.59,256.09,256.1,22309.0,244.0421,244.1849,243.709,243.7186,22309.0
2020-12-03 09:30:00,258.65,259.85,257.24,258.86,12206.0,246.1453,247.2873,244.8035,246.3451,12206.0
2020-12-03 09:35:00,259.1,259.32,258.31,258.5,3592.0,246.5735,246.7829,245.8217,246.0025,3592.0
2020-12-03 09:40:00,258.44,259.07,258.24,258.98,1900.0,245.9454,246.545,245.7551,246.4593,1900.0
2020-12-03 09:45:00,259.24,259.32,259.01,259.25,3300.0,246.7068,246.7829,246.4879,246.7163,3300.0
2020-12-03 09:50:00,259.32,259.96,259.31,259.36,1850.0,246.7829,247.392,246.7734,246.821,1850.0
2020-12-03 09:55:00,259.33,259.84,259.31,259.69,3920.0,246.7924,247.2778,246.7734,247.135,3920.0
2020-12-03 10:00:00,259.76,260.32,259.62,260.25,6919.0,247.2016,247.7345,247.0684,247.6679,6919.0
2020-12-03 10:05:00,260.06,261.1,259.9,260.81,4439.0,247.4871,248.4768,247.3349,248.2009,4439.0
2020-12-03 10:10:00,260.7,260.7,260.31,260.61,1739.0,248.0962,248.0962,247.725,248.0105,1739.0
2020-12-03 10:15:00,260.49,261.06,260.49,261.06,4157.0,247.8963,248.4388,247.8963,248.4388,4157.0
2020-12-03 10:20:00,260.92,261.68,260.89,261.68,3512.0,248.3055,249.0288,248.277,249.0288,3512.0
2020-12-03 10:25:00,261.35,261.85,260.83,260.97,6508.0,248.7147,249.1906,248.2199,248.3531,6508.0
2020-12-03 10:30:00,260.8,261.43,260.8,260.94,2451.0,248.1913,248.7909,248.1913,248.3246,2451.0
2020-12-03 10:35:00,260.9,260.9,260.29,260.73,3000.0,248.2865,248.2865,247.706,248.1247,3000.0
2020-12-03 10:40:00,260.7,261.18,260.7,261.04,9700.0,248.0962,248.553,248.0962,248.4197,9700.0
2020-12-03 10:45:00,261.12,261.52,260.9,260.9,2700.0,248.4959,248.8765,248.2865,248.2865,2700.0
2020-12-03 10:50:00,260.78,260.94,260.43,260.43,1513.0,248.1723,248.3246,247.8392,247.8392,1513.0
2020-12-03 10:55:00,260.61,260.65,259.86,259.87,3795.0,248.0105,248.0486,247.2968,247.3063,3795.0
2020-12-03 11:00:00,259.78,260.58,259.78,260.58,4519.0,247.2207,247.982,247.2207,247.982,4519.0
2020-12-03 11:05:00,260.65,260.65,260.19,260.42,3660.0,248.0486,248.0486,247.6108,247.8297,3660.0
2020-12-03 11:10:00,260.16,260.71,260.1,260.69,5036.0,247.5823,248.1057,247.5252,248.0867,5036.0
2020-12-03 11:15:00,260.6,261.0,260.57,260.7,2503.0,248.001,248.3817,247.9725,248.0962,2503.0
2020-12-03 11:20:00,260.52,261.0,260.49,260.88,5064.0,247.9249,248.3817,247.8963,248.2675,5064.0
2020-12-03 11:25:00,261.0,261.4,260.91,261.4,4167.0,248.3817,248.7623,248.296,248.7623,4167.0
2020-12-03 11:30:00,261.29,261.31,261.02,261.02,1720.0,248.6576,248.6767,248.4007,248.4007,1720.0
2020-12-03 11:35:00,261.12,261.22,260.87,261.05,2400.0,248.4959,248.591,248.258,248.4293,2400.0
2020-12-03 11:40:00,261.16,261.7,261.07,261.46,3980.0,248.5339,249.0478,248.4483,248.8194,3980.0
2020-12-03 11:45:00,261.28,261.46,261.05,261.28,2400.0,248.6481,248.8194,248.4293,248.6481,2400.0
2020-12-03 11:50:00,261.1,261.26,260.85,261.09,2600.0,248.4768,248.6291,248.2389,248.4673,2600.0
2020-12-03 11:55:00,261.33,261.49,261.3,261.42,900.0,248.6957,248.848,248.6672,248.7814,900.0
2020-12-03 12:00:00,261.52,261.85,261.52,261.72,2522.0,248.8765,249.1906,248.8765,249.0669,2522.0
2020-12-03 12:05:00,261.71,261.71,261.51,261.51,1030.0,249.0573,249.0573,248.867,248.867,1030.0
2020-12-03 12:10:00,261.5,261.5,261.01,261.21,4761.0,248.8575,248.8575,248.3912,248.5815,4761.0
2020-12-03 12:15:00,261.14,261.18,260.61,260.9,5158.0,248.5149,248.553,248.0105,248.2865,5158.0
2020-12-03 12:20:00,260.93,261.1,260.82,260.86,2000.0,248.3151,248.4768,248.2104,248.2484,2000.0
2020-12-03 12:25:00,260.73,260.97,260.59,260.59,2509.0,248.1247,248.3531,247.9915,247.9915,2509.0
2020-12-03 12:30:00,260.62,260.77,260.35,260.5,2901.0,248.02,248.1628,247.7631,247.9058,2901.0
2020-12-03 12:35:00,260.69,260.81,260.47,260.64,1510.0,248.0867,248.2009,247.8773,248.0391,1510.0
2020-12-03 12:40:00,260.39,260.49,260.39,260.43,604.0,247.8012,247.8963,247.8012,247.8392,604.0
2020-12-03 12:45:00,260.48,260.69,260.33,260.33,1400.0,247.8868,248.0867,247.7441,247.7441,1400.0
2020-12-03 12:50:00,260.47,260.93,260.47,260.86,2205.0,247.8773,248.3151,247.8773,248.2484,2205.0
2020-12-03 12:55:00,260.76,261.21,260.76,260.92,2737.0,248.1533,248.5815,248.1533,248.3055,2737.0
2020-12-03 13:00:00,260.54,260.54,260.33,260.33,1000.0,247.9439,247.9439,247.7441,247.7441,1000.0
2020-12-03 13:05:00,260.21,260.27,260.05,260.2,2433.0,247.6299,247.687,247.4776,247.6203,2433.0
2020-12-03 13:10:00,260.23,260.45,260.11,260.43,1000.0,247.6489,247.8583,247.5347,247.8392,1000.0
2020-12-03 13:15:00,260.49,260.66,260.33,260.39,2500.0,247.8963,248.0581,247.7441,247.8012,2500.0
2020-12-03 13:20:00,260.43,260.43,260.18,260.18,710.0,247.8392,247.8392,247.6013,247.6013,710.0
2020-12-03 13:25:00,260.25,260.56,260.24,260.56,1400.0,247.6679,247.9629,247.6584,247.9629,1400.0
2020-12-03 13:30:00,260.51,260.51,260.51,260.51,100.0,247.9154,247.9154,247.9154,247.9154,100.0
2020-12-03 13:35:00,260.31,260.31,260.01,260.01,300.0,247.725,247.725,247.4395,247.4395,300.0
2020-12-03 13:40:00,259.87,259.94,259.5,259.79,1940.0,247.3063,247.3729,246.9542,247.2302,1940.0
2020-12-03 13:45:00,259.83,259.83,259.56,259.56,1841.0,247.2682,247.2682,247.0113,247.0113,1841.0
2020-12-03 13:50:00,259.69,259.69,259.35,259.36,3506.0,247.135,247.135,246.8114,246.821,3506.0
2020-12-03 13:55:00,259.38,259.38,259.03,259.08,2741.0,246.84,246.84,246.5069,246.5545,2741.0
2020-12-03 14:00:00,259.17,259.62,259.17,259.47,2603.0,246.6401,247.0684,246.6401,246.9256,2603.0
2020-12-03 14:05:00,259.3,259.52,259.3,259.52,500.0,246.7639,246.9732,246.7639,246.9732,500.0
2020-12-03 14:10:00,259.37,259.44,259.25,259.25,900.0,246.8305,246.8971,246.7163,246.7163,900.0
2020-12-03 14:15:00,259.14,259.17,259.04,259.08,1757.0,246.6116,246.6401,246.5164,246.5545,1757.0
2020-12-03 14:20:00,259.01,259.01,258.59,258.68,2019.0,246.4879,246.4879,246.0882,246.1738,2019.0
2020-12-03 14:25:00,258.48,258.81,258.48,258.72,1168.0,245.9835,246.2975,245.9835,246.2119,1168.0
2020-12-03 14:30:00,258.67,259.08,258.67,258.76,2385.0,246.1643,246.5545,246.1643,246.25,2385.0
2020-12-03 14:35:00,258.94,259.12,258.73,259.03,1313.0,246.4213,246.5926,246.2214,246.5069,1313.0
2020-12-03 14:40:00,259.17,259.17,258.86,258.97,1300.0,246.6401,246.6401,246.3451,246.4498,1300.0
2020-12-03 14:45:00,258.9,258.9,258.54,258.54,1852.0,246.3832,246.3832,246.0406,246.0406,1852.0
2020-12-03 14:50:00,258.61,258.85,258.55,258.68,2428.0,246.1072,246.3356,246.0501,246.1738,2428.0
2020-12-03 14:55:00,258.71,258.91,258.67,258.76,2450.0,246.2024,246.3927,246.1643,246.25,2450.0
2020-12-03 15:00:00,258.75,259.04,258.68,258.68,3870.0,246.2404,246.5164,246.1738,246.1738,3870.0
2020-12-03 15:05:00,258.83,258.83,258.5,258.5,1973.0,246.3166,246.3166,246.0025,246.0025,1973.0
2020-12-03 15:10:00,258.62,258.78,258.41,258.77,2723.0,246.1167,246.269,245.9169,246.2595,2723.0
2020-12-03 15:15:00,258.74,258.92,258.63,258.92,3128.0,246.2309,246.4022,246.1263,246.4022,3128.0
2020-12-03 15:20:00,258.95,259.17,258.82,258.9,3934.0,246.4308,246.6401,246.3071,246.3832,3934.0
2020-12-03 15:25:00,258.8,258.91,258.56,258.56,2666.0,246.288,246.3927,246.0596,246.0596,2666.0
2020-12-03 15:30:00,258.56,258.68,258.36,258.52,3045.0,246.0596,246.1738,245.8693,246.0216,3045.0
2020-12-03 15:35:00,258.61,258.72,258.3,258.36,4601.0,246.1072,246.2119,245.8122,245.8693,4601.0
2020-12-03 15:40:00,258.4,258.4,257.49,257.87,5201.0,245.9074,245.9074,245.0414,245.403,5201.0
2020-12-03 15:45:00,257.83,258.36,257.64,258.28,3602.0,245.3649,245.8693,245.1841,245.7932,3602.0
2020-12-03 15:50:00,258.14,258.2,257.16,257.24,6655.0,245.6599,245.717,244.7273,244.8035,6655.0
2020-12-03 15:55:00,257.27,257.66,257.04,257.66,17792.0,244.832,245.2031,244.6131,245.2031,17792.0
2020-12-04 09:30:00,258.0,259.37,257.87,258.91,8091.0,245.5267,246.8305,245.403,246.3927,8091.0
2020-12-04 09:35:00,259.3,260.54,258.86,260.31,4436.0,246.7639,247.9439,246.3451,247.725,4436.0
2020-12-04 09:40:00,260.58,260.8,260.03,260.09,3100.0,247.982,248.1913,247.4586,247.5157,3100.0
2020-12-04 09:45:00,260.15,260.15,260.05,260.06,300.0,247.5728,247.5728,247.4776,247.4871,300.0
2020-12-04 09:50:00,259.95,260.52,259.66,260.51,2515.0,247.3824,247.9249,247.1065,247.9154,2515.0
2020-12-04 09:55:00,260.53,260.76,260.22,260.22,900.0,247.9344,248.1533,247.6394,247.6394,900.0
2020-12-04 10:00:00,260.56,260.56,259.92,259.95,900.0,247.9629,247.9629,247.3539,247.3824,900.0
2020-12-04 10:05:00,259.84,260.79,259.84,260.78,1900.0,247.2778,248.1818,247.2778,248.1723,1900.0
2020-12-04 10:10:00,260.57,260.62,260.1,260.32,4401.0,247.9725,248.02,247.5252,247.7345,4401.0
2020-12-04 10:15:00,260.34,261.4,260.26,261.39,6006.0,247.7536,248.7623,247.6774,248.7528,6006.0
2020-12-04 10:20:00,261.54,261.54,260.88,260.91,2378.0,248.8956,248.8956,248.2675,248.296,2378.0
2020-12-04 10:25:00,260.91,260.91,260.3,260.44,800.0,248.296,248.296,247.7155,247.8487,800.0
2020-12-04 10:30:00,260.45,261.73,260.45,261.35,5125.0,247.8583,249.0764,247.8583,248.7147,5125.0
2020-12-04 10:35:00,261.35,261.49,261.13,261.16,29761.0,248.7147,248.848,248.5054,248.5339,29761.0
2020-12-04 10:40:00,261.06,261.07,260.78,260.81,1980.0,248.4388,248.4483,248.1723,248.2009,1980.0
2020-12-04 10:45:00,260.59,260.98,260.53,260.87,2220.0,247.9915,248.3626,247.9344,248.258,2220.0
2020-12-04 10:50:00,260.86,260.87,260.5,260.64,2780.0,248.2484,248.258,247.9058,248.0391,2780.0
2020-12-04 10:55:00,260.64,260.64,260.32,260.63,1200.0,248.0391,248.0391,247.7345,248.0296,1200.0
2020-12-04 11:00:00,260.68,260.81,260.21,260.73,1650.0,248.0771,248.2009,247.6299,248.1247,1650.0
2020-12-04 11:05:00,260.75,261.05,260.59,261.05,3621.0,248.1438,248.4293,247.9915,248.4293,3621.0
2020-12-04 11:10:00,261.09,261.19,260.75,261.05,3520.0,248.4673,248.5625,248.1438,248.4293,3520.0
2020-12-04 11:15:00,260.9,261.02,260.8,260.91,4407.0,248.2865,248.4007,248.1913,248.296,4407.0
2020-12-04 11:20:00,260.94,261.59,260.84,261.59,3362.0,248.3246,248.9431,248.2294,248.9431,3362.0
2020-12-04 11:25:00,261.57,261.65,261.27,261.6,1750.0,248.9241,249.0002,248.6386,248.9527,1750.0
2020-12-04 11:30:00,261.61,261.87,261.61,261.81,6283.0,248.9622,249.2096,248.9622,249.1525,6283.0
2020-12-04 11:35:00,261.85,262.53,261.84,262.43,3760.0,249.1906,249.8377,249.1811,249.7425,3760.0
2020-12-04 11:40:00,262.55,262.86,262.36,262.74,1919.0,249.8567,250.1517,249.6759,250.0375,1919.0
2020-12-04 11:45:00,262.73,262.73,262.33,262.49,2401.0,250.028,250.028,249.6474,249.7996,2401.0
2020-12-04 11:50:00,262.6,262.72,262.45,262.61,3100.0,249.9043,250.0185,249.7616,249.9138,3100.0
2020-12-04 11:55:00,262.5,262.63,262.43,262.53,1850.0,249.8092,249.9329,249.7425,249.8377,1850.0
2020-12-04 12:00:00,262.57,262.58,262.23,262.25,2914.0,249.8758,249.8853,249.5522,249.5712,2914.0
2020-12-04 12:05:00,262.27,262.37,262.27,262.31,1000.0,249.5903,249.6854,249.5903,249.6283,1000.0
2020-12-04 12:10:00,262.21,262.21,261.78,262.03,1757.0,249.5332,249.5332,249.124,249.3619,1757.0
2020-12-04 12:15:00,262.13,262.14,262.0,262.14,1300.0,249.457,249.4666,249.3333,249.4666,1300.0
2020-12-04 12:20:00,262.19,262.29,262.19,262.29,2824.0,249.5141,249.6093,249.5141,249.6093,2824.0
2020-12-04 12:25:00,262.35,262.35,262.13,262.18,1566.0,249.6664,249.6664,249.457,249.5046,1566.0
2020-12-04 12:30:00,262.02,262.19,262.01,262.17,1895.0,249.3524,249.5141,249.3428,249.4951,1895.0
2020-12-04 12:35:00,262.28,262.33,262.08,262.23,4371.0,249.5998,249.6474,249.4095,249.5522,4371.0
2020-12-04 12:40:00,262.3,262.36,262.23,262.24,2200.0,249.6188,249.6759,249.5522,249.5617,2200.0
2020-12-04 12:45:00,262.33,262.83,262.33,262.61,4283.0,249.6474,250.1232,249.6474,249.9138,4283.0
2020-12-04 12:50:00,262.61,262.77,262.52,262.61,3418.0,249.9138,250.0661,249.8282,249.9138,3418.0
2020-12-04 12:55:00,262.64,262.87,262.54,262.76,1700.0,249.9424,250.1613,249.8472,250.0566,1700.0
2020-12-04 13:00:00,262.81,262.83,262.52,262.55,1268.0,250.1042,250.1232,249.8282,249.8567,1268.0
2020-12-04 13:05:00,262.4,262.4,262.14,262.15,1115.0,249.714,249.714,249.4666,249.4761,1115.0
2020-12-04 13:10:00,262.13,262.13,262.0,262.06,2070.0,249.457,249.457,249.3333,249.3904,2070.0
2020-12-04 13:15:00,262.05,262.09,261.88,262.09,4011.0,249.3809,249.419,249.2191,249.419,4011.0
2020-12-04 13:20:00,262.06,262.15,262.02,262.15,1359.0,249.3904,249.4761,249.3524,249.4761,1359.0
2020-12-04 13:25:00,262.15,262.38,262.13,262.38,2311.0,249.4761,249.695,249.457,249.695,2311.0
2020-12-04 13:30:00,262.51,262.96,262.5,262.84,3437.0,249.8187,250.2469,249.8092,250.1327,3437.0
2020-12-04 13:35:00,262.85,263.06,262.79,263.06,29245.0,250.1422,250.3421,250.0851,250.3421,29245.0
2020-12-04 13:40:00,262.98,263.1,262.63,262.73,3600.0,250.2659,250.3801,249.9329,250.028,3600.0
2020-12-04 13:45:00,262.63,262.66,262.47,262.63,1953.0,249.9329,249.9614,249.7806,249.9329,1953.0
2020-12-04 13:50:00,262.53,262.57,262.35,262.56,2456.0,249.8377,249.8758,249.6664,249.8663,2456.0
2020-12-04 13:55:00,262.58,263.07,262.54,263.06,11599.0,249.8853,250.3516,249.8472,250.3421,11599.0
2020-12-04 14:00:00,262.98,263.09,262.77,262.94,5258.0,250.2659,250.3706,250.0661,250.2279,5258.0
2020-12-04 14:05:00,262.9,262.9,262.67,262.67,900.0,250.1898,250.1898,249.9709,249.9709,900.0
2020-12-04 14:10:00,262.5,262.72,262.35,262.35,2914.0,249.8092,250.0185,249.6664,249.6664,2914.0
2020-12-04 14:15:00,262.36,262.86,262.35,262.8,2300.0,249.6759,250.1517,249.6664,250.0946,2300.0
2020-12-04 14:20:00,262.76,262.97,262.58,262.67,5985.0,250.0566,250.2564,249.8853,249.9709,5985.0
2020-12-04 14:25:00,262.57,262.57,262.37,262.46,606.0,249.8758,249.8758,249.6854,249.7711,606.0
2020-12-04 14:30:00,262.68,263.08,262.62,263.07,3560.0,249.9804,250.3611,249.9233,250.3516,3560.0
2020-12-04 14:35:00,263.04,263.4,263.04,263.4,5476.0,250.323,250.6656,250.323,250.6656,5476.0
2020-12-04 14:40:00,263.35,263.57,263.25,263.57,6914.0,250.6181,250.8274,250.5229,250.8274,6914.0
2020-12-04 14:45:00,263.56,263.66,263.3,263.34,2350.0,250.8179,250.9131,250.5705,250.6085,2350.0
2020-12-04 14:50:00,263.35,263.42,262.98,263.04,4523.0,250.6181,250.6847,250.2659,250.323,4523.0
2020-12-04 14:55:00,263.14,263.21,263.05,263.09,1605.0,250.4182,250.4848,250.3326,250.3706,1605.0
2020-12-04 15:00:00,263.13,263.38,263.08,263.1,5833.0,250.4087,250.6466,250.3611,250.3801,5833.0
2020-12-04 15:05:00,263.15,263.25,263.05,263.25,1214.0,250.4277,250.5229,250.3326,250.5229,1214.0
2020-12-04 15:10:00,263.35,263.62,263.23,263.33,4532.0,250.6181,250.875,250.5039,250.599,4532.0
2020-12-04 15:15:00,263.31,263.49,263.21,263.21,3800.0,250.58,250.7513,250.4848,250.4848,3800.0
2020-12-04 15:20:00,263.17,263.48,263.07,263.35,4854.0,250.4468,250.7418,250.3516,250.6181,4854.0
2020-12-04 15:25:00,263.42,263.55,263.06,263.33,6698.0,250.6847,250.8084,250.3421,250.599,6698.0
2020-12-04 15:30:00,263.37,263.5,263.22,263.24,4107.0,250.6371,250.7608,250.4943,250.5134,4107.0
2020-12-04 15:35:00,263.19,263.27,262.81,262.9,9609.0,250.4658,250.5419,250.1042,250.1898,9609.0
2020-12-04 15:40:00,262.9,263.6,262.88,263.28,8228.0,250.1898,250.856,250.1708,250.5514,8228.0
2020-12-04 15:45:00,263.36,263.41,262.86,263.11,12580.0,250.6276,250.6752,250.1517,250.3897,12580.0
2020-12-04 15:50:00,263.47,264.17,263.35,264.01,23119.0,250.7323,251.3984,250.6181,251.2461,23119.0
2020-12-04 15:55:00,264.01,264.17,263.48,263.7,32316.0,251.2461,251.3984,250.7418,250.9511,32316.0
2020-12-07 09:30:00,265.23,265.23,263.7,264.01,22526.0,252.4072,252.4072,250.9511,251.2461,22526.0
2020-12-07 09:35:00,263.81,264.04,263.78,264.04,425.0,251.0558,251.2747,251.0273,251.2747,425.0
2020-12-07 09:40:00,264.03,264.03,262.81,262.81,500.0,251.2652,251.2652,250.1042,250.1042,500.0
2020-12-07 09:45:00,263.0,263.9,262.9,263.87,6377.0,250.285,251.1415,250.1898,251.1129,6377.0
2020-12-07 09:50:00,263.72,264.51,263.66,264.51,4368.0,250.9702,251.722,250.9131,251.722,4368.0
2020-12-07 09:55:00,264.63,265.13,264.41,265.06,4566.0,251.8362,252.312,251.6268,252.2454,4566.0
2020-12-07 10:00:00,264.83,265.8,264.66,265.8,4841.0,252.0265,252.9496,251.8647,252.9496,4841.0
2020-12-07 10:05:00,266.01,266.54,265.97,266.09,4447.0,253.1495,253.6538,253.1114,253.2256,4447.0
2020-12-07 10:10:00,266.23,266.78,265.99,266.6,14504.0,253.3588,253.8822,253.1304,253.7109,14504.0
2020-12-07 10:15:00,266.53,266.73,266.28,266.29,3514.0,253.6443,253.8346,253.4064,253.4159,3514.0
2020-12-07 10:20:00,266.47,266.56,266.03,266.1,2100.0,253.5872,253.6729,253.1685,253.2351,2100.0
2020-12-07 10:25:00,266.1,266.39,265.92,265.92,5540.0,253.2351,253.5111,253.0638,253.0638,5540.0
2020-12-07 10:30:00,265.85,266.04,265.69,265.86,1690.0,252.9972,253.178,252.8449,253.0067,1690.0
2020-12-07 10:35:00,265.9,266.15,265.88,265.98,3104.0,253.0448,253.2827,253.0257,253.1209,3104.0
2020-12-07 10:40:00,266.08,266.36,265.82,265.98,14772.0,253.2161,253.4825,252.9686,253.1209,14772.0
2020-12-07 10:45:00,266.19,266.68,266.19,266.61,9243.0,253.3208,253.7871,253.3208,253.7204,9243.0
2020-12-07 10:50:00,266.61,267.08,266.39,266.68,5005.0,253.7204,254.1677,253.5111,253.7871,5005.0
2020-12-07 10:55:00,266.71,267.08,266.53,266.7,7106.0,253.8156,254.1677,253.6443,253.8061,7106.0
2020-12-07 11:00:00,266.75,267.42,266.54,267.41,4555.0,253.8537,254.4913,253.6538,254.4818,4555.0
2020-12-07 11:05:00,267.8,267.8,267.4,267.65,1490.0,254.8529,254.8529,254.4723,254.7102,1490.0
2020-12-07 11:10:00,267.49,267.52,267.1,267.22,2899.0,254.5579,254.5865,254.1868,254.301,2899.0
2020-12-07 11:15:00,267.19,267.44,267.18,267.19,1800.0,254.2724,254.5103,254.2629,254.2724,1800.0
2020-12-07 11:20:00,266.91,267.29,266.8,266.98,2700.0,254.0059,254.3676,253.9013,254.0726,2700.0
2020-12-07 11:25:00,266.99,266.99,266.58,266.64,1800.0,254.0821,254.0821,253.6919,253.749,1800.0
2020-12-07 11:30:00,266.59,266.59,265.69,265.94,3502.0,253.7014,253.7014,252.8449,253.0828,3502.0
2020-12-07 11:35:00,265.93,266.23,265.91,266.15,2000.0,253.0733,253.3588,253.0543,253.2827,2000.0
2020-12-07 11:40:00,266.13,266.41,266.07,266.2,2009.0,253.2637,253.5301,253.2066,253.3303,2009.0
2020-12-07 11:45:00,266.31,266.54,266.31,266.43,1612.0,253.435,253.6538,253.435,253.5492,1612.0
2020-12-07 11:50:00,266.51,266.93,266.51,266.75,4200.0,253.6253,254.025,253.6253,253.8537,4200.0
2020-12-07 11:55:00,266.75,267.4,266.73,267.35,2380.0,253.8537,254.4723,253.8346,254.4247,2380.0
2020-12-07 12:00:00,267.4,267.48,267.14,267.29,4400.0,254.4723,254.5484,254.2248,254.3676,4400.0
2020-12-07 12:05:00,267.17,267.26,267.01,267.01,4400.0,254.2534,254.339,254.1011,254.1011,4400.0
2020-12-07 12:10:00,267.07,267.56,267.07,267.18,12553.0,254.1582,254.6245,254.1582,254.2629,12553.0
2020-12-07 12:15:00,267.18,267.46,267.16,267.46,4500.0,254.2629,254.5294,254.2439,254.5294,4500.0
2020-12-07 12:20:00,267.45,267.61,267.32,267.52,3800.0,254.5198,254.6721,254.3961,254.5865,3800.0
2020-12-07 12:25:00,267.66,267.93,267.64,267.88,1736.0,254.7197,254.9766,254.7007,254.929,1736.0
2020-12-07 12:30:00,267.75,267.75,267.51,267.55,4085.0,254.8053,254.8053,254.5769,254.615,4085.0
2020-12-07 12:35:00,267.61,267.78,267.39,267.53,7258.0,254.6721,254.8339,254.4627,254.596,7258.0
2020-12-07 12:40:00,267.54,267.57,267.24,267.54,1500.0,254.6055,254.634,254.32,254.6055,1500.0
2020-12-07 12:45:00,267.5,267.5,267.23,267.24,2467.0,254.5674,254.5674,254.3105,254.32,2467.0
2020-12-07 12:50:00,267.24,267.24,267.07,267.14,7109.0,254.32,254.32,254.1582,254.2248,7109.0
2020-12-07 12:55:00,267.11,267.11,267.03,267.11,820.0,254.1963,254.1963,254.1201,254.1963,820.0
2020-12-07 13:00:00,266.98,267.21,266.98,267.05,1100.0,254.0726,254.2914,254.0726,254.1392,1100.0
2020-12-07 13:05:00,266.95,266.95,266.65,266.75,2800.0,254.044,254.044,253.7585,253.8537,2800.0
2020-12-07 13:10:00,266.64,266.74,266.55,266.74,1700.0,253.749,253.8442,253.6633,253.8442,1700.0
2020-12-07 13:15:00,266.66,266.86,266.63,266.63,1200.0,253.768,253.9584,253.7395,253.7395,1200.0
2020-12-07 13:20:00,266.82,267.11,266.82,267.09,1400.0,253.9203,254.1963,253.9203,254.1772,1400.0
2020-12-07 13:25:00,267.08,267.12,266.91,267.08,725.0,254.1677,254.2058,254.0059,254.1677,725.0
2020-12-07 13:30:00,267.08,267.19,266.91,267.1,766.0,254.1677,254.2724,254.0059,254.1868,766.0
2020-12-07 13:35:00,267.11,267.11,266.63,266.98,2100.0,254.1963,254.1963,253.7395,254.0726,2100.0
2020-12-07 13:40:00,266.92,266.92,266.52,266.62,1510.0,254.0155,254.0155,253.6348,253.73,1510.0
2020-12-07 13:45:00,266.48,266.7,266.47,266.65,600.0,253.5967,253.8061,253.5872,253.7585,600.0
2020-12-07 13:50:00,266.72,267.19,266.72,266.99,1100.0,253.8251,254.2724,253.8251,254.0821,1100.0
2020-12-07 13:55:00,266.94,267.06,266.84,266.88,1900.0,254.0345,254.1487,253.9393,253.9774,1900.0
2020-12-07 14:00:00,266.87,267.22,266.87,266.88,6000.0,253.9679,254.301,253.9679,253.9774,6000.0
2020-12-07 14:05:00,267.0,267.01,266.79,266.94,1500.0,254.0916,254.1011,253.8917,254.0345,1500.0
2020-12-07 14:10:00,266.88,267.23,266.87,266.91,8588.0,253.9774,254.3105,253.9679,254.0059,8588.0
2020-12-07 14:15:00,266.94,267.22,266.85,267.21,1338.0,254.0345,254.301,253.9488,254.2914,1338.0
2020-12-07 14:20:00,267.1,267.1,266.74,266.77,3048.0,254.1868,254.1868,253.8442,253.8727,3048.0
2020-12-07 14:25:00,266.64,266.67,266.52,266.59,1100.0,253.749,253.7775,253.6348,253.7014,1100.0
2020-12-07 14:30:00,266.68,266.84,266.51,266.54,1200.0,253.7871,253.9393,253.6253,253.6538,1200.0
2020-12-07 14:35:00,266.53,266.53,266.4,266.46,1600.0,253.6443,253.6443,253.5206,253.5777,1600.0
2020-12-07 14:40:00,266.4,266.45,266.16,266.3,3700.0,253.5206,253.5682,253.2922,253.4254,3700.0
2020-12-07 14:45:00,266.43,266.75,266.41,266.55,2100.0,253.5492,253.8537,253.5301,253.6633,2100.0
2020-12-07 14:50:00,266.67,266.67,266.48,266.48,600.0,253.7775,253.7775,253.5967,253.5967,600.0
2020-12-07 14:55:00,266.48,266.48,266.2,266.21,1600.0,253.5967,253.5967,253.3303,253.3398,1600.0
2020-12-07 15:00:00,266.29,266.68,266.2,266.67,1824.0,253.4159,253.7871,253.3303,253.7775,1824.0
2020-12-07 15:05:00,266.49,266.59,266.44,266.52,1500.0,253.6063,253.7014,253.5587,253.6348,1500.0
2020-12-07 15:10:00,266.55,266.58,266.28,266.28,1200.0,253.6633,253.6919,253.4064,253.4064,1200.0
2020-12-07 15:15:00,266.37,266.37,266.24,266.26,1547.0,253.4921,253.4921,253.3683,253.3874,1547.0
2020-12-07 15:20:00,266.26,266.5,266.22,266.49,1100.0,253.3874,253.6158,253.3493,253.6063,1100.0
2020-12-07 15:25:00,266.47,266.5,266.27,266.31,2534.0,253.5872,253.6158,253.3969,253.435,2534.0
2020-12-07 15:30:00,266.24,266.37,266.15,266.28,4557.0,253.3683,253.4921,253.2827,253.4064,4557.0
2020-12-07 15:35:00,266.21,266.29,266.14,266.16,2362.0,253.3398,253.4159,253.2732,253.2922,2362.0
2020-12-07 15:40:00,266.14,266.14,265.83,265.85,4087.0,253.2732,253.2732,252.9782,252.9972,4087.0
2020-12-07 15:45:00,265.85,266.09,265.51,265.74,7307.0,252.9972,253.2256,252.6736,252.8925,7307.0
2020-12-07 15:50:00,265.74,266.19,265.7,266.01,13500.0,252.8925,253.3208,252.8544,253.1495,13500.0
2020-12-07 15:55:00,266.02,266.98,265.92,266.71,25716.0,253.159,254.0726,253.0638,253.8156,25716.0
2020-12-08 09:30:00,267.08,267.65,266.34,266.73,24959.0,254.1677,254.7102,253.4635,253.8346,24959.0
2020-12-08 09:35:00,266.87,266.98,266.45,266.62,6212.0,253.9679,254.0726,253.5682,253.73,6212.0
2020-12-08 09:40:00,266.69,267.13,266.52,266.86,3000.0,253.7966,254.2153,253.6348,253.9584,3000.0
2020-12-08 09:45:00,267.01,267.24,266.85,266.96,2000.0,254.1011,254.32,253.9488,254.0535,2000.0
2020-12-08 09:50:00,266.96,267.26,266.43,266.43,1442.0,254.0535,254.339,253.5492,253.5492,1442.0
2020-12-08 09:55:00,266.46,266.86,266.18,266.86,3640.0,253.5777,253.9584,253.3112,253.9584,3640.0
2020-12-08 10:00:00,266.94,267.36,266.93,266.97,5797.0,254.0345,254.4342,254.025,254.063,5797.0
2020-12-08 10:05:00,267.16,267.38,267.01,267.24,4111.0,254.2439,254.4532,254.1011,254.32,4111.0
2020-12-08 10:10:00,267.46,267.99,267.35,267.79,1800.0,254.5294,255.0337,254.4247,254.8434,1800.0
2020-12-08 10:15:00,267.43,267.58,266.76,266.8,2690.0,254.5008,254.6436,253.8632,253.9013,2690.0
2020-12-08 10:20:00,266.96,267.05,266.44,266.48,17961.0,254.0535,254.1392,253.5587,253.5967,17961.0
2020-12-08 10:25:00,266.47,266.53,265.73,266.02,4806.0,253.5872,253.6443,252.883,253.159,4806.0
2020-12-08 10:30:00,266.1,267.18,266.1,267.01,4124.0,253.2351,254.2629,253.2351,254.1011,4124.0
2020-12-08 10:35:00,267.01,267.07,266.44,266.78,5958.0,254.1011,254.1582,253.5587,253.8822,5958.0
2020-12-08 10:40:00,266.7,266.7,266.12,266.14,3700.0,253.8061,253.8061,253.2541,253.2732,3700.0
2020-12-08 10:45:00,266.22,267.14,266.22,267.14,8137.0,253.3493,254.2248,253.3493,254.2248,8137.0
2020-12-08 10:50:00,267.09,267.49,267.07,267.49,3333.0,254.1772,254.5579,254.1582,254.5579,3333.0
2020-12-08 10:55:00,267.54,267.6,267.09,267.57,4367.0,254.6055,254.6626,254.1772,254.634,4367.0
2020-12-08 11:00:00,267.42,267.77,267.28,267.29,1120.0,254.4913,254.8244,254.3581,254.3676,1120.0
2020-12-08 11:05:00,267.42,267.43,267.22,267.22,1202.0,254.4913,254.5008,254.301,254.301,1202.0
2020-12-08 11:10:00,267.06,267.06,266.07,266.07,701.0,254.1487,254.1487,253.2066,253.2066,701.0
2020-12-08 11:15:00,265.85,265.98,265.17,265.17,6497.0,252.9972,253.1209,252.3501,252.3501,6497.0
2020-12-08 11:20:00,265.26,265.52,264.69,265.18,2550.0,252.4357,252.6831,251.8933,252.3596,2550.0
2020-12-08 11:25:00,265.18,265.24,264.76,265.16,1419.0,252.3596,252.4167,251.9599,252.3406,1419.0
2020-12-08 11:30:00,265.07,265.67,265.0,265.25,1401.0,252.2549,252.8259,252.1883,252.4262,1401.0
2020-12-08 11:35:00,265.4,265.58,265.32,265.58,1865.0,252.5689,252.7402,252.4928,252.7402,1865.0
2020-12-08 11:40:00,265.56,265.86,265.56,265.75,2300.0,252.7212,253.0067,252.7212,252.902,2300.0
2020-12-08 11:45:00,265.76,265.76,265.36,265.36,1400.0,252.9115,252.9115,252.5309,252.5309,1400.0
2020-12-08 11:50:00,265.57,265.91,265.57,265.79,1920.0,252.7307,253.0543,252.7307,252.9401,1920.0
2020-12-08 11:55:00,265.88,266.04,265.73,265.77,1707.0,253.0257,253.178,252.883,252.9211,1707.0
2020-12-08 12:00:00,265.92,266.34,265.92,266.09,602.0,253.0638,253.4635,253.0638,253.2256,602.0
2020-12-08 12:05:00,266.21,266.3,266.02,266.06,976.0,253.3398,253.4254,253.159,253.197,976.0
2020-12-08 12:10:00,266.03,266.11,266.01,266.04,1200.0,253.1685,253.2446,253.1495,253.178,1200.0
2020-12-08 12:15:00,265.7,266.18,265.67,266.12,2300.0,252.8544,253.3112,252.8259,253.2541,2300.0
2020-12-08 12:20:00,265.97,266.25,265.88,266.01,2604.0,253.1114,253.3779,253.0257,253.1495,2604.0
2020-12-08 12:25:00,266.11,266.28,265.84,266.19,3300.0,253.2446,253.4064,252.9877,253.3208,3300.0
2020-12-08 12:30:00,266.41,266.58,266.27,266.56,1600.0,253.5301,253.6919,253.3969,253.6729,1600.0
2020-12-08 12:35:00,266.57,266.84,266.43,266.84,3740.0,253.6824,253.9393,253.5492,253.9393,3740.0
2020-12-08 12:40:00,266.85,266.94,266.44,266.68,15764.0,253.9488,254.0345,253.5587,253.7871,15764.0
2020-12-08 12:45:00,266.72,266.96,266.71,266.88,3063.0,253.8251,254.0535,253.8156,253.9774,3063.0
2020-12-08 12:50:00,266.86,267.12,266.81,266.98,4160.0,253.9584,254.2058,253.9108,254.0726,4160.0
2020-12-08 12:55:00,266.97,266.97,266.63,266.77,1110.0,254.063,254.063,253.7395,253.8727,1110.0
2020-12-08 13:00:00,266.77,267.02,266.64,266.98,13400.0,253.8727,254.1106,253.749,254.0726,13400.0
2020-12-08 13:05:00,266.96,267.04,266.74,267.04,1920.0,254.0535,254.1297,253.8442,254.1297,1920.0
2020-12-08 13:10:00,266.93,267.0,266.55,266.67,2384.0,254.025,254.0916,253.6633,253.7775,2384.0
2020-12-08 13:15:00,266.43,266.43,266.34,266.34,800.0,253.5492,253.5492,253.4635,253.4635,800.0
2020-12-08 13:20:00,266.29,266.35,266.14,266.14,2050.0,253.4159,253.473,253.2732,253.2732,2050.0
2020-12-08 13:25:00,266.27,266.55,266.27,266.5,1934.0,253.3969,253.6633,253.3969,253.6158,1934.0
2020-12-08 13:30:00,266.56,266.95,266.54,266.88,3171.0,253.6729,254.044,253.6538,253.9774,3171.0
2020-12-08 13:35:00,266.77,267.09,266.77,267.09,1300.0,253.8727,254.1772,253.8727,254.1772,1300.0
2020-12-08 13:40:00,267.13,267.42,266.97,267.42,4669.0,254.2153,254.4913,254.063,254.4913,4669.0
2020-12-08 13:45:00,267.32,267.37,267.25,267.32,3254.0,254.3961,254.4437,254.3295,254.3961,3254.0
2020-12-08 13:50:00,267.33,267.91,267.33,267.87,1137.0,254.4056,254.9576,254.4056,254.9195,1137.0
2020-12-08 13:55:00,267.94,267.94,267.74,267.74,2087.0,254.9861,254.9861,254.7958,254.7958,2087.0
2020-12-08 14:00:00,267.91,268.14,267.9,268.14,700.0,254.9576,255.1765,254.9481,255.1765,700.0
2020-12-08 14:05:00,268.14,268.14,268.0,268.0,300.0,255.1765,255.1765,255.0432,255.0432,300.0
2020-12-08 14:10:00,268.0,268.14,267.67,268.14,2237.0,255.0432,255.1765,254.7292,255.1765,2237.0
2020-12-08 14:15:00,268.08,268.43,268.07,268.43,2300.0,255.1194,255.4525,255.1099,255.4525,2300.0
2020-12-08 14:20:00,268.57,268.67,268.44,268.62,2030.0,255.5857,255.6809,255.462,255.6333,2030.0
2020-12-08 14:25:00,268.44,268.74,268.44,268.67,600.0,255.462,255.7475,255.462,255.6809,600.0
2020-12-08 14:30:00,268.6,268.66,268.42,268.42,900.0,255.6142,255.6713,255.4429,255.4429,900.0
2020-12-08 14:35:00,268.41,268.41,267.97,268.0,1800.0,255.4334,255.4334,255.0147,255.0432,1800.0
2020-12-08 14:40:00,267.88,268.0,267.78,267.85,2249.0,254.929,255.0432,254.8339,254.9005,2249.0
2020-12-08 14:45:00,267.93,267.93,267.83,267.83,500.0,254.9766,254.9766,254.8815,254.8815,500.0
2020-12-08 14:50:00,267.68,268.04,267.67,268.04,1500.0,254.7387,255.0813,254.7292,255.0813,1500.0
2020-12-08 14:55:00,267.95,268.33,267.94,268.2,1267.0,254.9957,255.3573,254.9861,255.2336,1267.0
2020-12-08 15:00:00,268.28,268.33,268.14,268.26,1200.0,255.3097,255.3573,255.1765,255.2907,1200.0
2020-12-08 15:05:00,268.17,268.38,268.17,268.31,1030.0,255.205,255.4049,255.205,255.3383,1030.0
2020-12-08 15:10:00,268.31,268.31,267.91,268.05,5361.0,255.3383,255.3383,254.9576,255.0908,5361.0
2020-12-08 15:15:00,268.09,268.12,267.57,267.68,4829.0,255.1289,255.1574,254.634,254.7387,4829.0
2020-12-08 15:20:00,267.68,267.82,267.3,267.3,2042.0,254.7387,254.8719,254.3771,254.3771,2042.0
2020-12-08 15:25:00,267.17,267.28,266.92,266.94,8032.0,254.2534,254.3581,254.0155,254.0345,8032.0
2020-12-08 15:30:00,267.03,267.03,266.69,266.76,3820.0,254.1201,254.1201,253.7966,253.8632,3820.0
2020-12-08 15:35:00,266.69,266.82,266.56,266.69,7702.0,253.7966,253.9203,253.6729,253.7966,7702.0
2020-12-08 15:40:00,266.63,267.05,266.51,266.87,6808.0,253.7395,254.1392,253.6253,253.9679,6808.0
2020-12-08 15:45:00,266.92,267.11,266.91,267.01,3668.0,254.0155,254.1963,254.0059,254.1011,3668.0
2020-12-08 15:50:00,266.93,267.63,266.93,267.15,9342.0,254.025,254.6911,254.025,254.2343,9342.0
2020-12-08 15:55:00,266.94,267.36,266.81,266.83,24069.0,254.0345,254.4342,253.9108,253.9298,24069.0
2020-12-09 09:30:00,266.61,266.61,264.43,265.48,26586.0,253.7204,253.7204,251.6458,252.6451,26586.0
2020-12-09 09:35:00,265.63,267.15,265.4,266.25,5976.0,252.7878,254.2343,252.5689,253.3779,5976.0
2020-12-09 09:40:00,265.76,266.37,265.35,266.27,5625.0,252.9115,253.4921,252.5214,253.3969,5625.0
2020-12-09 09:45:00,266.21,267.65,265.68,267.14,7300.0,253.3398,254.7102,252.8354,254.2248,7300.0
2020-12-09 09:50:00,267.38,267.44,266.76,267.4,4700.0,254.4532,254.5103,253.8632,254.4723,4700.0
2020-12-09 09:55:00,267.53,268.89,267.53,268.89,5281.0,254.596,255.8902,254.596,255.8902,5281.0
2020-12-09 10:00:00,268.37,268.37,267.6,267.6,3540.0,255.3954,255.3954,254.6626,254.6626,3540.0
2020-12-09 10:05:00,267.34,267.35,266.68,266.73,5200.0,254.4152,254.4247,253.7871,253.8346,5200.0
2020-12-09 10:10:00,266.91,266.91,265.31,265.31,3600.0,254.0059,254.0059,252.4833,252.4833,3600.0
2020-12-09 10:15:00,265.55,266.81,265.38,266.68,3504.0,252.7117,253.9108,252.5499,253.7871,3504.0
2020-12-09 10:20:00,266.69,266.73,266.01,266.28,25135.0,253.7966,253.8346,253.1495,253.4064,25135.0
2020-12-09 10:25:00,266.4,266.75,266.18,266.49,3640.0,253.5206,253.8537,253.3112,253.6063,3640.0
2020-12-09 10:30:00,266.27,266.59,266.25,266.41,4900.0,253.3969,253.7014,253.3779,253.5301,4900.0
2020-12-09 10:35:00,266.46,266.47,265.46,265.73,4274.0,253.5777,253.5872,252.626,252.883,4274.0
2020-12-09 10:40:00,265.67,266.09,265.65,265.96,5581.0,252.8259,253.2256,252.8069,253.1019,5581.0
2020-12-09 10:45:00,265.98,266.22,265.66,265.95,2500.0,253.1209,253.3493,252.8164,253.0924,2500.0
2020-12-09 10:50:00,266.37,266.46,265.95,266.22,2985.0,253.4921,253.5777,253.0924,253.3493,2985.0
2020-12-09 10:55:00,266.17,266.33,265.97,266.07,4116.0,253.3017,253.454,253.1114,253.2066,4116.0
2020-12-09 11:00:00,266.0,266.04,265.48,265.49,3200.0,253.1399,253.178,252.6451,252.6546,3200.0
2020-12-09 11:05:00,265.52,266.1,265.29,265.67,3600.0,252.6831,253.2351,252.4643,252.8259,3600.0
2020-12-09 11:10:00,265.74,265.74,265.16,265.34,3133.0,252.8925,252.8925,252.3406,252.5118,3133.0
2020-12-09 11:15:00,265.17,265.41,265.08,265.18,3400.0,252.3501,252.5785,252.2644,252.3596,3400.0
2020-12-09 11:20:00,265.13,265.51,265.01,265.25,1770.0,252.312,252.6736,252.1978,252.4262,1770.0
2020-12-09 11:25:00,265.26,265.39,264.82,265.39,2600.0,252.4357,252.5594,252.017,252.5594,2600.0
2020-12-09 11:30:00,265.18,265.31,264.82,264.92,2800.0,252.3596,252.4833,252.017,252.1122,2800.0
2020-12-09 11:35:00,264.79,265.32,264.66,265.32,4222.0,251.9884,252.4928,251.8647,252.4928,4222.0
2020-12-09 11:40:00,265.23,265.23,264.53,264.53,2200.0,252.4072,252.4072,251.741,251.741,2200.0
2020-12-09 11:45:00,264.66,264.66,264.14,264.39,2500.0,251.8647,251.8647,251.3699,251.6078,2500.0
2020-12-09 11:50:00,264.19,264.55,264.19,264.55,2608.0,251.4174,251.76,251.4174,251.76,2608.0
2020-12-09 11:55:00,264.58,264.93,264.47,264.76,3200.0,251.7886,252.1217,251.6839,251.9599,3200.0
2020-12-09 12:00:00,264.87,264.91,264.42,264.43,2600.0,252.0646,252.1026,251.6363,251.6458,2600.0
2020-12-09 12:05:00,264.29,264.29,263.77,264.0,3992.0,251.5126,251.5126,251.0178,251.2366,3992.0
2020-12-09 12:10:00,263.74,263.95,263.32,263.32,11090.0,250.9892,251.189,250.5895,250.5895,11090.0
2020-12-09 12:15:00,263.36,263.45,262.25,262.25,3146.0,250.6276,250.7132,249.5712,249.5712,3146.0
2020-12-09 12:20:00,262.37,262.42,262.09,262.15,3200.0,249.6854,249.733,249.419,249.4761,3200.0
2020-12-09 12:25:00,262.11,262.56,262.11,262.44,3813.0,249.438,249.8663,249.438,249.7521,3813.0
2020-12-09 12:30:00,262.49,262.49,262.18,262.18,4657.0,249.7996,249.7996,249.5046,249.5046,4657.0
2020-12-09 12:35:00,262.11,262.11,261.19,261.4,3800.0,249.438,249.438,248.5625,248.7623,3800.0
2020-12-09 12:40:00,261.4,261.4,260.83,260.85,3090.0,248.7623,248.7623,248.2199,248.2389,3090.0
2020-12-09 12:45:00,260.84,260.84,259.76,260.18,9153.0,248.2294,248.2294,247.2016,247.6013,9153.0
2020-12-09 12:50:00,259.8,260.52,259.8,260.52,2960.0,247.2397,247.9249,247.2397,247.9249,2960.0
2020-12-09 12:55:00,260.87,261.0,260.64,260.78,3000.0,248.258,248.3817,248.0391,248.1723,3000.0
2020-12-09 13:00:00,260.71,261.02,260.42,260.44,3571.0,248.1057,248.4007,247.8297,247.8487,3571.0
2020-12-09 13:05:00,260.45,261.52,260.45,261.37,3714.0,247.8583,248.8765,247.8583,248.7338,3714.0
2020-12-09 13:10:00,261.24,261.52,260.94,260.94,2300.0,248.6101,248.8765,248.3246,248.3246,2300.0
2020-12-09 13:15:00,260.91,261.17,260.81,261.02,1700.0,248.296,248.5435,248.2009,248.4007,1700.0
2020-12-09 13:20:00,260.78,260.86,260.46,260.46,1400.0,248.1723,248.2484,247.8678,247.8678,1400.0
2020-12-09 13:25:00,260.54,260.54,259.84,260.04,3213.0,247.9439,247.9439,247.2778,247.4681,3213.0
2020-12-09 13:30:00,259.89,260.02,259.66,259.69,4700.0,247.3253,247.449,247.1065,247.135,4700.0
2020-12-09 13:35:00,259.67,260.02,259.14,259.4,5615.0,247.116,247.449,246.6116,246.859,5615.0
2020-12-09 13:40:00,259.42,259.45,258.21,258.99,12197.0,246.8781,246.9066,245.7266,246.4688,12197.0
2020-12-09 13:45:00,259.03,259.26,258.83,259.25,4000.0,246.5069,246.7258,246.3166,246.7163,4000.0
2020-12-09 13:50:00,259.07,259.07,258.61,258.67,3031.0,246.545,246.545,246.1072,246.1643,3031.0
2020-12-09 13:55:00,258.43,258.68,257.6,257.66,5106.0,245.9359,246.1738,245.146,245.2031,5106.0
2020-12-09 14:00:00,257.61,257.95,257.37,257.78,7263.0,245.1556,245.4791,244.9272,245.3173,7263.0
2020-12-09 14:05:00,257.91,258.35,257.66,258.21,6878.0,245.4411,245.8598,245.2031,245.7266,6878.0
2020-12-09 14:10:00,258.32,258.86,258.21,258.85,4439.0,245.8312,246.3451,245.7266,246.3356,4439.0
2020-12-09 14:15:00,258.5,258.88,258.39,258.88,3441.0,246.0025,246.3642,245.8979,246.3642,3441.0
2020-12-09 14:20:00,258.97,259.4,258.64,259.18,4999.0,246.4498,246.859,246.1358,246.6497,4999.0
2020-12-09 14:25:00,259.0,259.66,258.91,259.57,4030.0,246.4784,247.1065,246.3927,247.0208,4030.0
2020-12-09 14:30:00,259.5,259.5,258.9,258.91,4267.0,246.9542,246.9542,246.3832,246.3927,4267.0
2020-12-09 14:35:00,259.11,259.2,258.66,258.81,3153.0,246.583,246.6687,246.1548,246.2975,3153.0
2020-12-09 14:40:00,259.03,259.04,258.03,258.04,9649.0,246.5069,246.5164,245.5553,245.5648,9649.0
2020-12-09 14:45:00,258.13,258.51,257.9,258.34,12136.0,245.6504,246.0121,245.4315,245.8503,12136.0
2020-12-09 14:50:00,258.46,258.46,257.64,258.02,10118.0,245.9645,245.9645,245.1841,245.5457,10118.0
2020-12-09 14:55:00,258.08,258.47,258.0,258.36,17612.0,245.6028,245.974,245.5267,245.8693,17612.0
2020-12-09 15:00:00,258.27,258.38,258.09,258.11,10047.0,245.7837,245.8883,245.6124,245.6314,10047.0
2020-12-09 15:05:00,258.21,258.55,257.98,257.98,19944.0,245.7266,246.0501,245.5077,245.5077,19944.0
2020-12-09 15:10:00,258.1,258.3,257.27,257.3,14455.0,245.6219,245.8122,244.832,244.8606,14455.0
2020-12-09 15:15:00,257.24,257.37,256.16,256.41,22592.0,244.8035,244.9272,243.7757,244.0136,22592.0
2020-12-09 15:20:00,256.33,256.45,255.4,255.42,24801.0,243.9374,244.0516,243.0524,243.0714,24801.0
2020-12-09 15:25:00,255.48,255.48,254.42,254.43,17300.0,243.1285,243.1285,242.1198,242.1293,17300.0
2020-12-09 15:30:00,254.36,254.59,254.11,254.22,16953.0,242.0627,242.2816,241.8248,241.9295,16953.0
2020-12-09 15:35:00,254.25,255.45,253.84,255.26,32915.0,241.958,243.1,241.5678,242.9192,32915.0
2020-12-09 15:40:00,255.4,256.83,255.24,256.83,11421.0,243.0524,244.4133,242.9001,244.4133,11421.0
2020-12-09 15:45:00,256.76,256.79,255.83,256.21,10272.0,244.3467,244.3752,243.4616,243.8232,10272.0
2020-12-09 15:50:00,256.16,256.46,255.7,256.03,50408.0,243.7757,244.0612,243.3379,243.652,50408.0
2020-12-09 15:55:00,256.05,256.84,256.05,256.19,45888.0,243.671,244.4228,243.671,243.8042,45888.0
2020-12-10 09:30:00,255.15,255.75,253.59,253.59,14394.0,242.8145,243.3855,241.3299,241.3299,14394.0
2020-12-10 09:35:00,254.2,255.78,253.78,255.53,6147.0,241.9104,243.414,241.5107,243.1761,6147.0
2020-12-10 09:40:00,255.98,257.52,255.77,256.87,7958.0,243.6044,245.0699,243.4045,244.4513,7958.0
2020-12-10 09:45:00,257.47,258.25,257.43,258.04,2625.0,245.0223,245.7646,244.9843,245.5648,2625.0
2020-12-10 09:50:00,258.12,259.12,257.87,258.21,3783.0,245.6409,246.5926,245.403,245.7266,3783.0
2020-12-10 09:55:00,258.21,258.21,257.14,257.86,4965.0,245.7266,245.7266,244.7083,245.3935,4965.0
2020-12-10 10:00:00,257.61,258.24,257.27,258.14,5012.0,245.1556,245.7551,244.832,245.6599,5012.0
2020-12-10 10:05:00,257.78,259.1,257.26,258.69,5000.0,245.3173,246.5735,244.8225,246.1833,5000.0
2020-12-10 10:10:00,258.96,259.12,258.01,258.01,2000.0,246.4403,246.5926,245.5362,245.5362,2000.0
2020-12-10 10:15:00,257.95,258.2,257.72,257.72,2157.0,245.4791,245.717,245.2602,245.2602,2157.0
2020-12-10 10:20:00,258.07,258.89,257.93,258.42,3274.0,245.5933,246.3737,245.4601,245.9264,3274.0
2020-12-10 10:25:00,258.49,258.89,257.94,258.46,2687.0,245.993,246.3737,245.4696,245.9645,2687.0
2020-12-10 10:30:00,258.23,258.37,257.27,257.27,12679.0,245.7456,245.8788,244.832,244.832,12679.0
2020-12-10 10:35:00,257.48,257.93,257.33,257.9,12471.0,245.0318,245.4601,244.8891,245.4315,12471.0
2020-12-10 10:40:00,257.64,257.87,257.41,257.86,1900.0,245.1841,245.403,244.9652,245.3935,1900.0
2020-12-10 10:45:00,257.51,257.7,256.91,257.31,3609.0,245.0604,245.2412,244.4894,244.8701,3609.0
2020-12-10 10:50:00,257.27,257.74,257.16,257.31,2585.0,244.832,245.2793,244.7273,244.8701,2585.0
2020-12-10 10:55:00,257.67,257.67,256.7,257.1,2900.0,245.2127,245.2127,244.2896,244.6702,2900.0
2020-12-10 11:00:00,256.94,257.24,256.77,257.06,2536.0,244.518,244.8035,244.3562,244.6322,2536.0
2020-12-10 11:05:00,257.19,257.44,256.97,256.97,1410.0,244.7559,244.9938,244.5465,244.5465,1410.0
2020-12-10 11:10:00,256.93,257.22,256.29,257.22,2670.0,244.5084,244.7844,243.8994,244.7844,2670.0
2020-12-10 11:15:00,256.95,257.39,256.82,257.26,5056.0,244.5275,244.9462,244.4038,244.8225,5056.0
2020-12-10 11:20:00,257.31,257.52,256.92,257.38,3436.0,244.8701,245.0699,244.4989,244.9367,3436.0
2020-12-10 11:25:00,257.27,257.27,256.95,256.95,1100.0,244.832,244.832,244.5275,244.5275,1100.0
2020-12-10 11:30:00,256.99,257.06,256.74,256.91,3203.0,244.5655,244.6322,244.3276,244.4894,3203.0
2020-12-10 11:35:00,256.91,257.01,256.6,256.65,1931.0,244.4894,244.5846,244.1944,244.242,1931.0
2020-12-10 11:40:00,256.5,256.78,256.5,256.76,2020.0,244.0992,244.3657,244.0992,244.3467,2020.0
2020-12-10 11:45:00,256.71,256.89,256.5,256.7,5347.0,244.2991,244.4704,244.0992,244.2896,5347.0
2020-12-10 11:50:00,256.68,256.68,255.8,256.0,5038.0,244.2705,244.2705,243.4331,243.6234,5038.0
2020-12-10 11:55:00,255.84,256.12,255.77,256.11,2800.0,243.4711,243.7376,243.4045,243.7281,2800.0
2020-12-10 12:00:00,255.73,256.33,255.73,256.32,2777.0,243.3665,243.9374,243.3665,243.9279,2777.0
2020-12-10 12:05:00,256.45,256.97,256.33,256.97,3989.0,244.0516,244.5465,243.9374,244.5465,3989.0
2020-12-10 12:10:00,256.85,257.07,256.85,257.06,1525.0,244.4323,244.6417,244.4323,244.6322,1525.0
2020-12-10 12:15:00,256.89,257.26,256.74,256.84,3600.0,244.4704,244.8225,244.3276,244.4228,3600.0
2020-12-10 12:20:00,256.72,256.75,256.53,256.75,2723.0,244.3086,244.3371,244.1278,244.3371,2723.0
2020-12-10 12:25:00,256.92,256.93,256.5,256.51,3207.0,244.4989,244.5084,244.0992,244.1087,3207.0
2020-12-10 12:30:00,256.43,256.91,256.43,256.71,3313.0,244.0326,244.4894,244.0326,244.2991,3313.0
2020-12-10 12:35:00,256.62,256.64,256.21,256.21,800.0,244.2134,244.2325,243.8232,243.8232,800.0
2020-12-10 12:40:00,256.33,256.33,256.07,256.09,1300.0,243.9374,243.9374,243.69,243.709,1300.0
2020-12-10 12:45:00,256.06,256.38,255.75,255.75,2616.0,243.6805,243.985,243.3855,243.3855,2616.0
2020-12-10 12:50:00,255.65,255.9,255.6,255.61,2800.0,243.2903,243.5282,243.2427,243.2523,2800.0
2020-12-10 12:55:00,255.6,255.75,255.51,255.75,2000.0,243.2427,243.3855,243.1571,243.3855,2000.0
2020-12-10 13:00:00,255.75,256.07,255.75,256.07,1400.0,243.3855,243.69,243.3855,243.69,1400.0
2020-12-10 13:05:00,256.21,256.34,256.01,256.16,949.0,243.8232,243.947,243.6329,243.7757,949.0
2020-12-10 13:10:00,256.14,256.34,256.02,256.02,1586.0,243.7566,243.947,243.6424,243.6424,1586.0
2020-12-10 13:15:00,256.1,256.27,256.01,256.19,2219.0,243.7186,243.8803,243.6329,243.8042,2219.0
2020-12-10 13:20:00,256.19,256.32,255.94,255.94,2820.0,243.8042,243.9279,243.5663,243.5663,2820.0
2020-12-10 13:25:00,256.07,256.15,255.77,255.84,9268.0,243.69,243.7661,243.4045,243.4711,9268.0
2020-12-10 13:30:00,255.93,256.03,255.62,255.64,1555.0,243.5568,243.652,243.2618,243.2808,1555.0
2020-12-10 13:35:00,255.64,255.89,255.45,255.78,5772.0,243.2808,243.5187,243.1,243.414,5772.0
2020-12-10 13:40:00,255.73,255.73,255.47,255.52,900.0,243.3665,243.3665,243.119,243.1666,900.0
2020-12-10 13:45:00,255.59,255.75,255.32,255.75,3930.0,243.2332,243.3855,242.9763,243.3855,3930.0
2020-12-10 13:50:00,255.62,255.81,255.49,255.81,3704.0,243.2618,243.4426,243.1381,243.4426,3704.0
2020-12-10 13:55:00,255.65,255.67,255.4,255.43,1391.0,243.2903,243.3094,243.0524,243.081,1391.0
2020-12-10 14:00:00,255.63,255.78,255.48,255.48,1800.0,243.2713,243.414,243.1285,243.1285,1800.0
2020-12-10 14:05:00,255.6,255.7,255.41,255.51,4045.0,243.2427,243.3379,243.0619,243.1571,4045.0
2020-12-10 14:10:00,255.54,255.6,254.9,255.1,3302.0,243.1856,243.2427,242.5766,242.7669,3302.0
2020-12-10 14:15:00,254.98,255.08,254.8,254.92,3057.0,242.6527,242.7479,242.4814,242.5956,3057.0
2020-12-10 14:20:00,255.15,255.15,254.71,254.91,1805.0,242.8145,242.8145,242.3958,242.5861,1805.0
2020-12-10 14:25:00,255.25,255.41,255.12,255.12,2500.0,242.9097,243.0619,242.7859,242.7859,2500.0
2020-12-10 14:30:00,255.01,255.53,255.0,255.46,2520.0,242.6813,243.1761,242.6717,243.1095,2520.0
2020-12-10 14:35:00,255.35,255.5,255.12,255.25,4901.0,243.0048,243.1476,242.7859,242.9097,4901.0
2020-12-10 14:40:00,255.18,255.59,255.11,255.51,4200.0,242.843,243.2332,242.7764,243.1571,4200.0
2020-12-10 14:45:00,255.47,255.63,255.4,255.4,4001.0,243.119,243.2713,243.0524,243.0524,4001.0
2020-12-10 14:50:00,255.4,255.47,255.23,255.23,3769.0,243.0524,243.119,242.8906,242.8906,3769.0
2020-12-10 14:55:00,255.3,255.52,254.99,255.0,5402.0,242.9572,243.1666,242.6622,242.6717,5402.0
2020-12-10 15:00:00,255.18,255.44,255.13,255.13,2348.0,242.843,243.0905,242.7955,242.7955,2348.0
2020-12-10 15:05:00,255.22,255.56,255.09,255.09,4426.0,242.8811,243.2047,242.7574,242.7574,4426.0
2020-12-10 15:10:00,255.28,255.63,255.23,255.63,6405.0,242.9382,243.2713,242.8906,243.2713,6405.0
2020-12-10 15:15:00,255.62,255.86,255.61,255.68,2525.0,243.2618,243.4902,243.2523,243.3189,2525.0
2020-12-10 15:20:00,255.75,255.87,255.69,255.72,2900.0,243.3855,243.4997,243.3284,243.3569,2900.0
2020-12-10 15:25:00,255.69,255.9,255.69,255.73,2884.0,243.3284,243.5282,243.3284,243.3665,2884.0
2020-12-10 15:30:00,255.79,256.12,255.71,256.07,3800.0,243.4236,243.7376,243.3474,243.69,3800.0
2020-12-10 15:35:00,256.23,256.99,256.23,256.87,7028.0,243.8423,244.5655,243.8423,244.4513,7028.0
2020-12-10 15:40:00,256.96,256.97,256.54,256.61,8550.0,244.537,244.5465,244.1373,244.2039,8550.0
2020-12-10 15:45:00,256.68,256.87,256.17,256.17,17588.0,244.2705,244.4513,243.7852,243.7852,17588.0
2020-12-10 15:50:00,256.29,256.85,256.23,256.71,14183.0,243.8994,244.4323,243.8423,244.2991,14183.0
2020-12-10 15:55:00,256.63,256.64,255.97,255.97,44403.0,244.2229,244.2325,243.5949,243.5949,44403.0
2020-12-11 09:30:00,253.6,254.65,252.58,253.17,14286.0,241.3394,242.3387,240.3687,240.9302,14286.0
2020-12-11 09:35:00,253.6,254.81,253.24,254.56,4140.0,241.3394,242.4909,240.9968,242.253,4140.0
2020-12-11 09:40:00,254.73,254.78,253.44,254.17,3080.0,242.4148,242.4624,241.1872,241.8819,3080.0
2020-12-11 09:45:00,253.69,254.42,253.59,254.42,4435.0,241.4251,242.1198,241.3299,242.1198,4435.0
2020-12-11 09:50:00,254.07,255.46,253.87,255.2,5480.0,241.7867,243.1095,241.5964,242.8621,5480.0
2020-12-11 09:55:00,255.23,255.42,254.73,254.8,40580.0,242.8906,243.0714,242.4148,242.4814,40580.0
2020-12-11 10:00:00,254.73,255.33,254.12,254.12,59543.0,242.4148,242.9858,241.8343,241.8343,59543.0
2020-12-11 10:05:00,254.26,254.7,254.07,254.62,63716.0,241.9675,242.3863,241.7867,242.3101,63716.0
2020-12-11 10:10:00,254.6,257.84,254.46,257.73,20205.0,242.2911,245.3744,242.1579,245.2698,20205.0
2020-12-11 10:15:00,257.74,257.88,257.27,257.65,7129.0,245.2793,245.4125,244.832,245.1936,7129.0
2020-12-11 10:20:00,257.53,257.62,256.78,256.8,3683.0,245.0794,245.1651,244.3657,244.3847,3683.0
2020-12-11 10:25:00,256.71,256.88,256.39,256.52,9100.0,244.2991,244.4609,243.9945,244.1183,9100.0
2020-12-11 10:30:00,256.41,256.41,255.66,255.87,8334.0,244.0136,244.0136,243.2998,243.4997,8334.0
2020-12-11 10:35:00,255.88,255.88,254.7,255.23,4001.0,243.5092,243.5092,242.3863,242.8906,4001.0
2020-12-11 10:40:00,254.97,255.38,254.97,255.17,4700.0,242.6432,243.0334,242.6432,242.8335,4700.0
2020-12-11 10:45:00,255.11,255.12,254.13,254.34,19595.0,242.7764,242.7859,241.8438,242.0437,19595.0
2020-12-11 10:50:00,254.21,254.3,253.57,253.74,14440.0,241.9199,242.0056,241.3109,241.4727,14440.0
2020-12-11 10:55:00,253.7,253.95,253.5,253.89,10100.0,241.4346,241.6725,241.2443,241.6154,10100.0
2020-12-11 11:00:00,254.17,254.55,253.76,253.96,9032.0,241.8819,242.2435,241.4917,241.682,9032.0
2020-12-11 11:05:00,253.94,254.07,253.67,253.76,5147.0,241.663,241.7867,241.406,241.4917,5147.0
2020-12-11 11:10:00,253.53,253.87,253.42,253.82,2837.0,241.2728,241.5964,241.1681,241.5488,2837.0
2020-12-11 11:15:00,253.64,253.79,253.43,253.63,2817.0,241.3775,241.5202,241.1777,241.368,2817.0
2020-12-11 11:20:00,253.52,253.52,253.1,253.11,3797.0,241.2633,241.2633,240.8636,240.8731,3797.0
2020-12-11 11:25:00,252.94,253.28,252.91,253.14,2252.0,240.7113,241.0349,240.6828,240.9017,2252.0
2020-12-11 11:30:00,253.02,253.15,252.91,253.07,7902.0,240.7875,240.9112,240.6828,240.8351,7902.0
2020-12-11 11:35:00,252.89,253.24,252.35,252.87,3612.0,240.6638,240.9968,240.1499,240.6447,3612.0
2020-12-11 11:40:00,252.53,253.0,252.53,252.56,712.0,240.3212,240.7684,240.3212,240.3497,712.0
2020-12-11 11:45:00,252.33,253.12,252.26,253.12,3688.0,240.1308,240.8826,240.0642,240.8826,3688.0
2020-12-11 11:50:00,253.12,253.28,252.87,253.05,8151.0,240.8826,241.0349,240.6447,240.816,8151.0
2020-12-11 11:55:00,253.18,253.37,253.12,253.17,4037.0,240.9397,241.1206,240.8826,240.9302,4037.0
2020-12-11 12:00:00,253.34,253.87,253.34,253.85,15993.0,241.092,241.5964,241.092,241.5773,15993.0
2020-12-11 12:05:00,253.83,253.97,253.73,253.96,1100.0,241.5583,241.6915,241.4631,241.682,1100.0
2020-12-11 12:10:00,253.74,253.74,253.13,253.2,2976.0,241.4727,241.4727,240.8922,240.9588,2976.0
2020-12-11 12:15:00,253.22,253.64,253.22,253.23,2061.0,240.9778,241.3775,240.9778,240.9873,2061.0
2020-12-11 12:20:00,253.11,253.45,253.1,253.45,1802.0,240.8731,241.1967,240.8636,241.1967,1802.0
2020-12-11 12:25:00,253.42,253.91,253.42,253.91,738.0,241.1681,241.6344,241.1681,241.6344,738.0
2020-12-11 12:30:00,254.07,254.13,253.71,253.93,7761.0,241.7867,241.8438,241.4441,241.6535,7761.0
2020-12-11 12:35:00,253.81,253.99,253.6,253.89,2200.0,241.5393,241.7106,241.3394,241.6154,2200.0
2020-12-11 12:40:00,253.82,254.08,253.78,253.91,4622.0,241.5488,241.7962,241.5107,241.6344,4622.0
2020-12-11 12:45:00,253.9,254.01,253.68,253.86,7469.0,241.6249,241.7296,241.4156,241.5869,7469.0
2020-12-11 12:50:00,253.93,254.33,253.87,254.33,4400.0,241.6535,242.0341,241.5964,242.0341,4400.0
2020-12-11 12:55:00,254.56,254.85,254.4,254.55,8744.0,242.253,242.529,242.1008,242.2435,8744.0
2020-12-11 13:00:00,254.54,254.63,254.39,254.45,9639.0,242.234,242.3196,242.0912,242.1483,9639.0
2020-12-11 13:05:00,254.47,254.65,254.2,254.59,34242.0,242.1674,242.3387,241.9104,242.2816,34242.0
2020-12-11 13:10:00,254.76,255.23,254.59,254.9,37776.0,242.4433,242.8906,242.2816,242.5766,37776.0
2020-12-11 13:15:00,254.92,254.92,254.51,254.7,25403.0,242.5956,242.5956,242.2054,242.3863,25403.0
2020-12-11 13:20:00,254.41,254.5,254.34,254.46,1200.0,242.1103,242.1959,242.0437,242.1579,1200.0
2020-12-11 13:25:00,254.52,254.95,254.41,254.95,1420.0,242.215,242.6242,242.1103,242.6242,1420.0
2020-12-11 13:30:00,255.27,256.06,255.22,256.06,5075.0,242.9287,243.6805,242.8811,243.6805,5075.0
2020-12-11 13:35:00,256.2,256.33,256.18,256.19,2300.0,243.8137,243.9374,243.7947,243.8042,2300.0
2020-12-11 13:40:00,256.2,256.33,255.97,256.33,4068.0,243.8137,243.9374,243.5949,243.9374,4068.0
2020-12-11 13:45:00,256.13,256.24,256.0,256.17,1999.0,243.7471,243.8518,243.6234,243.7852,1999.0
2020-12-11 13:50:00,256.22,256.86,256.22,256.79,2700.0,243.8328,244.4418,243.8328,244.3752,2700.0
2020-12-11 13:55:00,256.83,256.85,256.32,256.34,3977.0,244.4133,244.4323,243.9279,243.947,3977.0
2020-12-11 14:00:00,256.41,256.41,255.95,255.96,5100.0,244.0136,244.0136,243.5758,243.5853,5100.0
2020-12-11 14:05:00,256.05,256.54,255.99,256.54,2617.0,243.671,244.1373,243.6139,244.1373,2617.0
2020-12-11 14:10:00,256.48,256.57,256.37,256.37,800.0,244.0802,244.1658,243.9755,243.9755,800.0
2020-12-11 14:15:00,256.17,256.23,256.02,256.02,2873.0,243.7852,243.8423,243.6424,243.6424,2873.0
2020-12-11 14:20:00,256.1,256.27,255.98,256.16,950.0,243.7186,243.8803,243.6044,243.7757,950.0
2020-12-11 14:25:00,256.07,256.14,255.81,256.08,1309.0,243.69,243.7566,243.4426,243.6995,1309.0
2020-12-11 14:30:00,256.2,256.69,256.08,256.68,4600.0,243.8137,244.28,243.6995,244.2705,4600.0
2020-12-11 14:35:00,256.83,256.95,256.71,256.95,893.0,244.4133,244.5275,244.2991,244.5275,893.0
2020-12-11 14:40:00,256.72,257.3,256.7,257.01,5373.0,244.3086,244.8606,244.2896,244.5846,5373.0
2020-12-11 14:45:00,257.0,257.36,256.89,257.17,3800.0,244.5751,244.9176,244.4704,244.7368,3800.0
2020-12-11 14:50:00,257.03,257.26,256.71,256.75,3300.0,244.6036,244.8225,244.2991,244.3371,3300.0
2020-12-11 14:55:00,256.82,256.87,256.48,256.7,6300.0,244.4038,244.4513,244.0802,244.2896,6300.0
2020-12-11 15:00:00,256.68,256.84,256.38,256.38,2938.0,244.2705,244.4228,243.985,243.985,2938.0
2020-12-11 15:05:00,256.42,256.56,256.24,256.52,7288.0,244.0231,244.1563,243.8518,244.1183,7288.0
2020-12-11 15:10:00,256.48,256.62,256.38,256.51,12764.0,244.0802,244.2134,243.985,244.1087,12764.0
2020-12-11 15:15:00,256.47,257.15,256.46,256.89,18578.0,244.0707,244.7178,244.0612,244.4704,18578.0
2020-12-11 15:20:00,256.95,257.07,256.95,257.03,2100.0,244.5275,244.6417,244.5275,244.6036,2100.0
2020-12-11 15:25:00,256.99,257.08,256.72,256.72,4800.0,244.5655,244.6512,244.3086,244.3086,4800.0
2020-12-11 15:30:00,256.83,257.19,256.78,256.81,8279.0,244.4133,244.7559,244.3657,244.3942,8279.0
2020-12-11 15:35:00,256.93,257.13,256.84,257.1,7652.0,244.5084,244.6988,244.4228,244.6702,7652.0
2020-12-11 15:40:00,257.11,257.55,257.04,257.04,7100.0,244.6797,245.0985,244.6131,244.6131,7100.0
2020-12-11 15:45:00,257.03,257.17,256.46,256.89,10907.0,244.6036,244.7368,244.0612,244.4704,10907.0
2020-12-11 15:50:00,256.78,257.22,256.74,257.22,14582.0,244.3657,244.7844,244.3276,244.7844,14582.0
2020-12-11 15:55:00,257.15,257.64,256.97,257.64,30741.0,244.7178,245.1841,244.5465,245.1841,30741.0
2020-12-14 09:30:00,257.47,261.0,257.47,261.0,21636.0,245.0223,248.3817,245.0223,248.3817,21636.0
2020-12-14 09:35:00,261.25,263.61,260.75,263.57,9591.0,248.6196,250.8655,248.1438,250.8274,9591.0
2020-12-14 09:40:00,263.29,263.67,262.43,262.43,8360.0,250.561,250.9226,249.7425,249.7425,8360.0
2020-12-14 09:45:00,262.43,262.61,261.55,261.74,8797.0,249.7425,249.9138,248.9051,249.0859,8797.0
2020-12-14 09:50:00,261.88,262.61,261.86,262.21,4500.0,249.2191,249.9138,249.2001,249.5332,4500.0
2020-12-14 09:55:00,262.26,262.82,262.15,262.82,3100.0,249.5808,250.1137,249.4761,250.1137,3100.0
2020-12-14 10:00:00,263.09,263.87,262.65,263.14,9753.0,250.3706,251.1129,249.9519,250.4182,9753.0
2020-12-14 10:05:00,263.14,263.14,262.55,262.55,3515.0,250.4182,250.4182,249.8567,249.8567,3515.0
2020-12-14 10:10:00,262.48,262.48,261.87,262.18,3104.0,249.7901,249.7901,249.2096,249.5046,3104.0
2020-12-14 10:15:00,262.18,262.18,261.32,261.54,1400.0,249.5046,249.5046,248.6862,248.8956,1400.0
2020-12-14 10:20:00,261.21,261.81,261.21,261.48,4992.0,248.5815,249.1525,248.5815,248.8385,4992.0
2020-12-14 10:25:00,261.42,261.42,261.14,261.26,2919.0,248.7814,248.7814,248.5149,248.6291,2919.0
2020-12-14 10:30:00,261.3,261.39,260.88,260.88,17888.0,248.6672,248.7528,248.2675,248.2675,17888.0
2020-12-14 10:35:00,260.53,260.85,260.43,260.75,2900.0,247.9344,248.2389,247.8392,248.1438,2900.0
2020-12-14 10:40:00,260.91,261.07,260.75,261.07,1700.0,248.296,248.4483,248.1438,248.4483,1700.0
2020-12-14 10:45:00,261.31,261.32,260.71,260.9,2458.0,248.6767,248.6862,248.1057,248.2865,2458.0
2020-12-14 10:50:00,260.83,260.94,260.76,260.83,2100.0,248.2199,248.3246,248.1533,248.2199,2100.0
2020-12-14 10:55:00,260.73,260.74,260.21,260.27,1258.0,248.1247,248.1342,247.6299,247.687,1258.0
2020-12-14 11:00:00,260.03,260.25,259.89,260.16,1793.0,247.4586,247.6679,247.3253,247.5823,1793.0
2020-12-14 11:05:00,260.39,260.81,260.36,260.45,2200.0,247.8012,248.2009,247.7726,247.8583,2200.0
2020-12-14 11:10:00,260.55,260.97,260.45,260.64,3025.0,247.9534,248.3531,247.8583,248.0391,3025.0
2020-12-14 11:15:00,260.66,261.17,260.66,260.94,7988.0,248.0581,248.5435,248.0581,248.3246,7988.0
2020-12-14 11:20:00,260.76,260.76,260.45,260.66,5454.0,248.1533,248.1533,247.8583,248.0581,5454.0
2020-12-14 11:25:00,260.71,260.71,260.2,260.25,2833.0,248.1057,248.1057,247.6203,247.6679,2833.0
2020-12-14 11:30:00,260.3,260.37,259.97,260.0,1304.0,247.7155,247.7821,247.4015,247.43,1304.0
2020-12-14 11:35:00,260.12,260.41,259.84,259.84,2143.0,247.5442,247.8202,247.2778,247.2778,2143.0
2020-12-14 11:40:00,260.13,260.46,260.13,260.23,2300.0,247.5537,247.8678,247.5537,247.6489,2300.0
2020-12-14 11:45:00,260.5,260.5,259.99,260.21,2724.0,247.9058,247.9058,247.4205,247.6299,2724.0
2020-12-14 11:50:00,260.08,260.37,259.81,260.09,18679.0,247.5061,247.7821,247.2492,247.5157,18679.0
2020-12-14 11:55:00,260.11,260.18,259.94,260.03,5148.0,247.5347,247.6013,247.3729,247.4586,5148.0
2020-12-14 12:00:00,260.11,260.21,259.48,259.73,7677.0,247.5347,247.6299,246.9352,247.1731,7677.0
2020-12-14 12:05:00,259.64,260.0,259.51,259.67,15697.0,247.0874,247.43,246.9637,247.116,15697.0
2020-12-14 12:10:00,259.77,260.12,259.66,259.89,5014.0,247.2111,247.5442,247.1065,247.3253,5014.0
2020-12-14 12:15:00,259.89,259.94,259.64,259.68,3312.0,247.3253,247.3729,247.0874,247.1255,3312.0
2020-12-14 12:20:00,259.78,260.18,259.53,260.18,6605.0,247.2207,247.6013,246.9827,247.6013,6605.0
2020-12-14 12:25:00,259.88,260.03,259.64,259.68,3604.0,247.3158,247.4586,247.0874,247.1255,3604.0
2020-12-14 12:30:00,259.66,259.81,259.48,259.77,2839.0,247.1065,247.2492,246.9352,247.2111,2839.0
2020-12-14 12:35:00,259.82,259.97,259.56,259.56,12910.0,247.2587,247.4015,247.0113,247.0113,12910.0
2020-12-14 12:40:00,259.53,259.81,259.48,259.7,8541.0,246.9827,247.2492,246.9352,247.1445,8541.0
2020-12-14 12:45:00,259.69,259.79,259.67,259.76,6344.0,247.135,247.2302,247.116,247.2016,6344.0
2020-12-14 12:50:00,259.67,259.8,259.6,259.62,6500.0,247.116,247.2397,247.0494,247.0684,6500.0
2020-12-14 12:55:00,259.59,259.67,259.17,259.33,23287.0,247.0398,247.116,246.6401,246.7924,23287.0
2020-12-14 13:00:00,259.42,259.85,259.27,259.27,1788.0,246.8781,247.2873,246.7353,246.7353,1788.0
2020-12-14 13:05:00,259.35,259.35,258.6,258.85,5000.0,246.8114,246.8114,246.0977,246.3356,5000.0
2020-12-14 13:10:00,258.77,258.77,258.34,258.65,13185.0,246.2595,246.2595,245.8503,246.1453,13185.0
2020-12-14 13:15:00,258.41,258.73,258.4,258.72,1650.0,245.9169,246.2214,245.9074,246.2119,1650.0
2020-12-14 13:20:00,258.59,258.77,258.59,258.75,3511.0,246.0882,246.2595,246.0882,246.2404,3511.0
2020-12-14 13:25:00,258.65,258.91,258.48,258.52,3480.0,246.1453,246.3927,245.9835,246.0216,3480.0
2020-12-14 13:30:00,258.52,259.1,258.52,259.02,2400.0,246.0216,246.5735,246.0216,246.4974,2400.0
2020-12-14 13:35:00,258.97,259.2,258.88,259.01,2923.0,246.4498,246.6687,246.3642,246.4879,2923.0
2020-12-14 13:40:00,259.2,259.53,259.15,259.53,10237.0,246.6687,246.9827,246.6211,246.9827,10237.0
2020-12-14 13:45:00,259.5,259.79,259.32,259.67,7130.0,246.9542,247.2302,246.7829,247.116,7130.0
2020-12-14 13:50:00,259.83,260.02,259.77,260.02,10491.0,247.2682,247.449,247.2111,247.449,10491.0
2020-12-14 13:55:00,260.02,260.45,259.87,259.87,8201.0,247.449,247.8583,247.3063,247.3063,8201.0
2020-12-14 14:00:00,259.99,260.24,259.69,259.91,8049.0,247.4205,247.6584,247.135,247.3444,8049.0
2020-12-14 14:05:00,260.0,260.48,260.0,260.48,4000.0,247.43,247.8868,247.43,247.8868,4000.0
2020-12-14 14:10:00,260.4,260.7,260.33,260.6,1800.0,247.8107,248.0962,247.7441,248.001,1800.0
2020-12-14 14:15:00,260.73,260.73,260.08,260.47,2984.0,248.1247,248.1247,247.5061,247.8773,2984.0
2020-12-14 14:20:00,260.56,260.68,260.26,260.5,3730.0,247.9629,248.0771,247.6774,247.9058,3730.0
2020-12-14 14:25:00,260.5,260.62,260.41,260.51,4540.0,247.9058,248.02,247.8202,247.9154,4540.0
2020-12-14 14:30:00,260.31,260.33,259.86,259.91,2205.0,247.725,247.7441,247.2968,247.3444,2205.0
2020-12-14 14:35:00,260.05,260.05,259.74,259.9,1700.0,247.4776,247.4776,247.1826,247.3349,1700.0
2020-12-14 14:40:00,259.76,260.03,259.76,259.99,6002.0,247.2016,247.4586,247.2016,247.4205,6002.0
2020-12-14 14:45:00,259.95,260.12,259.9,260.01,8425.0,247.3824,247.5442,247.3349,247.4395,8425.0
2020-12-14 14:50:00,260.01,260.64,259.9,260.64,4300.0,247.4395,248.0391,247.3349,248.0391,4300.0
2020-12-14 14:55:00,260.67,260.84,260.55,260.57,4354.0,248.0676,248.2294,247.9534,247.9725,4354.0
2020-12-14 15:00:00,260.56,260.8,260.48,260.79,11243.0,247.9629,248.1913,247.8868,248.1818,11243.0
2020-12-14 15:05:00,260.97,260.98,260.74,260.97,3071.0,248.3531,248.3626,248.1342,248.3531,3071.0
2020-12-14 15:10:00,260.93,261.52,260.93,261.4,4302.0,248.3151,248.8765,248.3151,248.7623,4302.0
2020-12-14 15:15:00,261.55,261.66,261.09,261.38,4805.0,248.9051,249.0098,248.4673,248.7433,4805.0
2020-12-14 15:20:00,261.41,261.56,261.3,261.31,5699.0,248.7718,248.9146,248.6672,248.6767,5699.0
2020-12-14 15:25:00,261.31,261.43,261.15,261.2,4716.0,248.6767,248.7909,248.5244,248.572,4716.0
2020-12-14 15:30:00,261.13,261.19,259.74,260.0,5691.0,248.5054,248.5625,247.1826,247.43,5691.0
2020-12-14 15:35:00,260.0,260.45,259.99,260.12,5801.0,247.43,247.8583,247.4205,247.5442,5801.0
2020-12-14 15:40:00,260.22,260.37,259.96,259.96,13405.0,247.6394,247.7821,247.392,247.392,13405.0
2020-12-14 15:45:00,259.96,260.46,259.78,260.46,9780.0,247.392,247.8678,247.2207,247.8678,9780.0
2020-12-14 15:50:00,260.24,261.32,259.94,261.09,33601.0,247.6584,248.6862,247.3729,248.4673,33601.0
2020-12-14 15:55:00,260.97,261.09,259.8,260.13,40389.0,248.3531,248.4673,247.2397,247.5537,40389.0
2020-12-15 09:30:00,263.88,264.79,263.62,263.67,17475.0,251.1224,251.9884,250.875,250.9226,17475.0
2020-12-15 09:35:00,264.01,264.02,262.61,262.61,8936.0,251.2461,251.2557,249.9138,249.9138,8936.0
2020-12-15 09:40:00,262.3,262.98,262.23,262.72,2213.0,249.6188,250.2659,249.5522,250.0185,2213.0
2020-12-15 09:45:00,262.46,263.17,262.21,263.17,2265.0,249.7711,250.4468,249.5332,250.4468,2265.0
2020-12-15 09:50:00,262.73,263.06,262.35,262.63,26123.0,250.028,250.3421,249.6664,249.9329,26123.0
2020-12-15 09:55:00,262.58,262.58,261.96,262.27,10103.0,249.8853,249.8853,249.2953,249.5903,10103.0
2020-12-15 10:00:00,262.1,262.72,261.52,262.72,5697.0,249.4285,250.0185,248.8765,250.0185,5697.0
2020-12-15 10:05:00,262.85,262.85,262.24,262.4,2400.0,250.1422,250.1422,249.5617,249.714,2400.0
2020-12-15 10:10:00,262.34,262.34,261.41,261.89,2450.0,249.6569,249.6569,248.7718,249.2286,2450.0
2020-12-15 10:15:00,262.02,262.68,262.01,262.68,1500.0,249.3524,249.9804,249.3428,249.9804,1500.0
2020-12-15 10:20:00,262.29,262.71,262.11,262.12,1300.0,249.6093,250.009,249.438,249.4475,1300.0
2020-12-15 10:25:00,261.86,261.86,261.56,261.65,1629.0,249.2001,249.2001,248.9146,249.0002,1629.0
2020-12-15 10:30:00,261.79,262.11,261.65,261.88,1600.0,249.1335,249.438,249.0002,249.2191,1600.0
2020-12-15 10:35:00,262.27,262.28,260.95,261.18,1950.0,249.5903,249.5998,248.3341,248.553,1950.0
2020-12-15 10:40:00,261.0,261.56,260.79,261.56,3595.0,248.3817,248.9146,248.1818,248.9146,3595.0
2020-12-15 10:45:00,261.81,262.22,261.77,262.11,1000.0,249.1525,249.5427,249.1144,249.438,1000.0
2020-12-15 10:50:00,262.15,262.52,261.9,262.52,7196.0,249.4761,249.8282,249.2382,249.8282,7196.0
2020-12-15 10:55:00,262.55,262.65,261.79,261.79,2900.0,249.8567,249.9519,249.1335,249.1335,2900.0
2020-12-15 11:00:00,261.79,261.79,261.35,261.44,639.0,249.1335,249.1335,248.7147,248.8004,639.0
2020-12-15 11:05:00,261.18,261.18,260.52,260.89,2118.0,248.553,248.553,247.9249,248.277,2118.0
2020-12-15 11:10:00,260.96,261.12,260.7,260.7,531.0,248.3436,248.4959,248.0962,248.0962,531.0
2020-12-15 11:15:00,261.19,261.19,260.9,260.95,700.0,248.5625,248.5625,248.2865,248.3341,700.0
2020-12-15 11:20:00,261.07,261.07,260.14,260.39,1902.0,248.4483,248.4483,247.5632,247.8012,1902.0
2020-12-15 11:25:00,260.14,260.25,259.87,259.87,1102.0,247.5632,247.6679,247.3063,247.3063,1102.0
2020-12-15 11:30:00,260.49,260.88,260.49,260.84,755.0,247.8963,248.2675,247.8963,248.2294,755.0
2020-12-15 11:35:00,260.84,260.88,260.84,260.88,300.0,248.2294,248.2675,248.2294,248.2675,300.0
2020-12-15 11:40:00,260.92,261.11,260.46,260.46,1212.0,248.3055,248.4864,247.8678,247.8678,1212.0
2020-12-15 11:45:00,260.46,260.46,259.81,259.86,2628.0,247.8678,247.8678,247.2492,247.2968,2628.0
2020-12-15 11:50:00,259.83,259.83,259.69,259.71,1210.0,247.2682,247.2682,247.135,247.154,1210.0
2020-12-15 11:55:00,259.68,259.99,259.59,259.99,2391.0,247.1255,247.4205,247.0398,247.4205,2391.0
2020-12-15 12:00:00,260.35,260.61,260.29,260.61,2950.0,247.7631,248.0105,247.706,248.0105,2950.0
2020-12-15 12:05:00,260.96,260.97,260.58,260.58,866.0,248.3436,248.3531,247.982,247.982,866.0
2020-12-15 12:10:00,260.84,260.96,260.51,260.51,1300.0,248.2294,248.3436,247.9154,247.9154,1300.0
2020-12-15 12:15:00,260.43,260.64,260.36,260.6,1100.0,247.8392,248.0391,247.7726,248.001,1100.0
2020-12-15 12:20:00,260.65,260.79,260.65,260.67,735.0,248.0486,248.1818,248.0486,248.0676,735.0
2020-12-15 12:25:00,260.82,260.83,260.48,260.76,2250.0,248.2104,248.2199,247.8868,248.1533,2250.0
2020-12-15 12:30:00,260.84,260.85,260.51,260.51,1400.0,248.2294,248.2389,247.9154,247.9154,1400.0
2020-12-15 12:35:00,260.53,260.92,260.51,260.9,2500.0,247.9344,248.3055,247.9154,248.2865,2500.0
2020-12-15 12:40:00,260.79,260.97,260.65,260.65,1400.0,248.1818,248.3531,248.0486,248.0486,1400.0
2020-12-15 12:45:00,260.72,260.86,260.69,260.69,1000.0,248.1152,248.2484,248.0867,248.0867,1000.0
2020-12-15 12:50:00,260.54,260.64,260.32,260.55,3964.0,247.9439,248.0391,247.7345,247.9534,3964.0
2020-12-15 12:55:00,260.36,260.58,260.36,260.58,1701.0,247.7726,247.982,247.7726,247.982,1701.0
2020-12-15 13:00:00,260.72,260.81,260.57,260.57,1100.0,248.1152,248.2009,247.9725,247.9725,1100.0
2020-12-15 13:05:00,260.71,260.98,260.71,260.92,1700.0,248.1057,248.3626,248.1057,248.3055,1700.0
2020-12-15 13:10:00,260.92,260.92,260.73,260.89,850.0,248.3055,248.3055,248.1247,248.277,850.0
2020-12-15 13:15:00,260.8,260.89,260.6,260.71,1716.0,248.1913,248.277,248.001,248.1057,1716.0
2020-12-15 13:20:00,260.65,260.65,260.31,260.32,900.0,248.0486,248.0486,247.725,247.7345,900.0
2020-12-15 13:25:00,260.34,260.34,259.96,259.97,1600.0,247.7536,247.7536,247.392,247.4015,1600.0
2020-12-15 13:30:00,260.07,260.21,260.07,260.11,1309.0,247.4966,247.6299,247.4966,247.5347,1309.0
2020-12-15 13:35:00,260.29,260.52,260.29,260.5,1039.0,247.706,247.9249,247.706,247.9058,1039.0
2020-12-15 13:40:00,260.72,260.96,260.71,260.81,1992.0,248.1152,248.3436,248.1057,248.2009,1992.0
2020-12-15 13:45:00,260.86,260.99,260.76,260.93,2052.0,248.2484,248.3722,248.1533,248.3151,2052.0
2020-12-15 13:50:00,260.92,260.94,260.75,260.9,1702.0,248.3055,248.3246,248.1438,248.2865,1702.0
2020-12-15 13:55:00,260.8,260.82,260.68,260.75,1201.0,248.1913,248.2104,248.0771,248.1438,1201.0
2020-12-15 14:00:00,260.62,260.66,260.22,260.56,3228.0,248.02,248.0581,247.6394,247.9629,3228.0
2020-12-15 14:05:00,260.48,260.94,260.48,260.49,700.0,247.8868,248.3246,247.8868,247.8963,700.0
2020-12-15 14:10:00,260.31,260.97,260.31,260.92,2098.0,247.725,248.3531,247.725,248.3055,2098.0
2020-12-15 14:15:00,261.03,261.03,260.7,260.73,5526.0,248.4102,248.4102,248.0962,248.1247,5526.0
2020-12-15 14:20:00,260.91,260.99,260.2,260.29,3480.0,248.296,248.3722,247.6203,247.706,3480.0
2020-12-15 14:25:00,260.05,260.54,260.04,260.32,2407.0,247.4776,247.9439,247.4681,247.7345,2407.0
2020-12-15 14:30:00,260.4,260.4,260.12,260.12,818.0,247.8107,247.8107,247.5442,247.5442,818.0
2020-12-15 14:35:00,260.23,260.52,259.83,259.89,2000.0,247.6489,247.9249,247.2682,247.3253,2000.0
2020-12-15 14:40:00,260.04,260.27,259.88,260.26,4891.0,247.4681,247.687,247.3158,247.6774,4891.0
2020-12-15 14:45:00,260.29,260.45,260.2,260.42,4055.0,247.706,247.8583,247.6203,247.8297,4055.0
2020-12-15 14:50:00,260.38,260.56,260.25,260.53,5734.0,247.7916,247.9629,247.6679,247.9344,5734.0
2020-12-15 14:55:00,260.48,261.05,260.47,261.0,5100.0,247.8868,248.4293,247.8773,248.3817,5100.0
2020-12-15 15:00:00,260.85,261.16,260.66,260.83,3700.0,248.2389,248.5339,248.0581,248.2199,3700.0
2020-12-15 15:05:00,260.93,261.15,260.9,260.97,1820.0,248.3151,248.5244,248.2865,248.3531,1820.0
2020-12-15 15:10:00,260.9,260.9,260.44,260.44,2024.0,248.2865,248.2865,247.8487,247.8487,2024.0
2020-12-15 15:15:00,260.56,260.56,260.37,260.47,4338.0,247.9629,247.9629,247.7821,247.8773,4338.0
2020-12-15 15:20:00,260.47,260.68,260.4,260.54,1645.0,247.8773,248.0771,247.8107,247.9439,1645.0
2020-12-15 15:25:00,260.76,260.76,260.25,260.42,3500.0,248.1533,248.1533,247.6679,247.8297,3500.0
2020-12-15 15:30:00,260.26,260.46,260.25,260.41,6983.0,247.6774,247.8678,247.6679,247.8202,6983.0
2020-12-15 15:35:00,260.47,260.72,260.44,260.69,2340.0,247.8773,248.1152,247.8487,248.0867,2340.0
2020-12-15 15:40:00,260.62,260.72,260.49,260.61,3402.0,248.02,248.1152,247.8963,248.0105,3402.0
2020-12-15 15:45:00,260.56,260.83,260.48,260.55,3800.0,247.9629,248.2199,247.8868,247.9534,3800.0
2020-12-15 15:50:00,260.43,260.65,259.98,260.31,37459.0,247.8392,248.0486,247.411,247.725,37459.0
2020-12-15 15:55:00,260.41,261.1,260.29,261.09,34840.0,247.8202,248.4768,247.706,248.4673,34840.0
2020-12-16 09:30:00,261.37,261.51,260.0,260.09,10804.0,248.7338,248.867,247.43,247.5157,10804.0
2020-12-16 09:35:00,260.29,260.29,258.22,258.63,1521.0,247.706,247.706,245.7361,246.1263,1521.0
2020-12-16 09:40:00,258.65,259.47,258.29,258.6,3077.0,246.1453,246.9256,245.8027,246.0977,3077.0
2020-12-16 09:45:00,258.77,259.11,258.41,258.96,8000.0,246.2595,246.583,245.9169,246.4403,8000.0
2020-12-16 09:50:00,258.67,259.04,258.45,258.45,5200.0,246.1643,246.5164,245.955,245.955,5200.0
2020-12-16 09:55:00,258.48,258.65,257.75,258.29,10433.0,245.9835,246.1453,245.2888,245.8027,10433.0
2020-12-16 10:00:00,258.29,258.55,258.06,258.34,2500.0,245.8027,246.0501,245.5838,245.8503,2500.0
2020-12-16 10:05:00,258.24,258.44,257.86,258.43,3642.0,245.7551,245.9454,245.3935,245.9359,3642.0
2020-12-16 10:10:00,258.12,258.46,258.0,258.43,6400.0,245.6409,245.9645,245.5267,245.9359,6400.0
2020-12-16 10:15:00,258.58,259.29,258.58,259.29,5694.0,246.0787,246.7543,246.0787,246.7543,5694.0
2020-12-16 10:20:00,259.1,259.49,258.73,259.26,4044.0,246.5735,246.9447,246.2214,246.7258,4044.0
2020-12-16 10:25:00,259.46,259.98,259.44,259.84,3071.0,246.9161,247.411,246.8971,247.2778,3071.0
2020-12-16 10:30:00,260.02,260.25,259.95,260.03,2800.0,247.449,247.6679,247.3824,247.4586,2800.0
2020-12-16 10:35:00,259.97,260.02,259.73,259.87,2300.0,247.4015,247.449,247.1731,247.3063,2300.0
2020-12-16 10:40:00,259.87,260.51,259.87,260.2,1600.0,247.3063,247.9154,247.3063,247.6203,1600.0
2020-12-16 10:45:00,260.1,260.22,259.91,260.21,1000.0,247.5252,247.6394,247.3444,247.6299,1000.0
2020-12-16 10:50:00,260.3,260.89,260.3,260.89,950.0,247.7155,248.277,247.7155,248.277,950.0
2020-12-16 10:55:00,260.8,260.92,260.14,260.14,4954.0,248.1913,248.3055,247.5632,247.5632,4954.0
2020-12-16 11:00:00,260.02,260.28,259.86,260.06,5400.0,247.449,247.6965,247.2968,247.4871,5400.0
2020-12-16 11:05:00,260.12,260.54,260.1,260.13,2791.0,247.5442,247.9439,247.5252,247.5537,2791.0
2020-12-16 11:10:00,260.16,260.5,260.15,260.48,1206.0,247.5823,247.9058,247.5728,247.8868,1206.0
2020-12-16 11:15:00,260.54,260.61,260.37,260.6,1900.0,247.9439,248.0105,247.7821,248.001,1900.0
2020-12-16 11:20:00,260.59,260.66,260.2,260.25,3000.0,247.9915,248.0581,247.6203,247.6679,3000.0
2020-12-16 11:25:00,260.31,260.31,260.05,260.29,2767.0,247.725,247.725,247.4776,247.706,2767.0
2020-12-16 11:30:00,260.44,260.56,260.22,260.56,1800.0,247.8487,247.9629,247.6394,247.9629,1800.0
2020-12-16 11:35:00,260.46,260.54,260.16,260.16,2000.0,247.8678,247.9439,247.5823,247.5823,2000.0
2020-12-16 11:40:00,260.23,260.23,259.85,259.85,3527.0,247.6489,247.6489,247.2873,247.2873,3527.0
2020-12-16 11:45:00,260.05,260.25,260.05,260.25,400.0,247.4776,247.6679,247.4776,247.6679,400.0
2020-12-16 11:50:00,259.99,260.3,259.87,260.3,2480.0,247.4205,247.7155,247.3063,247.7155,2480.0
2020-12-16 11:55:00,260.38,260.39,259.99,260.01,2200.0,247.7916,247.8012,247.4205,247.4395,2200.0
2020-12-16 12:00:00,260.06,260.06,259.93,259.93,300.0,247.4871,247.4871,247.3634,247.3634,300.0
2020-12-16 12:05:00,259.98,259.98,259.63,259.63,700.0,247.411,247.411,247.0779,247.0779,700.0
2020-12-16 12:10:00,259.67,259.74,259.45,259.45,2171.0,247.116,247.1826,246.9066,246.9066,2171.0
2020-12-16 12:15:00,259.51,259.62,259.41,259.54,2202.0,246.9637,247.0684,246.8685,246.9923,2202.0
2020-12-16 12:20:00,259.51,259.54,258.95,259.03,2686.0,246.9637,246.9923,246.4308,246.5069,2686.0
2020-12-16 12:25:00,259.0,259.2,258.69,259.19,2789.0,246.4784,246.6687,246.1833,246.6592,2789.0
2020-12-16 12:30:00,259.17,259.24,258.72,258.81,2104.0,246.6401,246.7068,246.2119,246.2975,2104.0
2020-12-16 12:35:00,258.81,258.96,258.8,258.92,2283.0,246.2975,246.4403,246.288,246.4022,2283.0
2020-12-16 12:40:00,258.94,259.23,258.79,259.23,2900.0,246.4213,246.6972,246.2785,246.6972,2900.0
2020-12-16 12:45:00,259.19,259.39,258.87,258.99,3900.0,246.6592,246.8495,246.3546,246.4688,3900.0
2020-12-16 12:50:00,258.99,259.41,258.79,259.41,2185.0,246.4688,246.8685,246.2785,246.8685,2185.0
2020-12-16 12:55:00,259.32,259.66,259.26,259.66,1870.0,246.7829,247.1065,246.7258,247.1065,1870.0
2020-12-16 13:00:00,259.64,259.7,259.26,259.37,3144.0,247.0874,247.1445,246.7258,246.8305,3144.0
2020-12-16 13:05:00,259.37,259.37,258.89,259.06,1800.0,246.8305,246.8305,246.3737,246.5355,1800.0
2020-12-16 13:10:00,259.06,259.25,258.97,259.23,2000.0,246.5355,246.7163,246.4498,246.6972,2000.0
2020-12-16 13:15:00,259.17,259.33,259.0,259.12,4729.0,246.6401,246.7924,246.4784,246.5926,4729.0
2020-12-16 13:20:00,259.34,259.69,259.2,259.6,3300.0,246.8019,247.135,246.6687,247.0494,3300.0
2020-12-16 13:25:00,259.48,259.51,259.3,259.3,1465.0,246.9352,246.9637,246.7639,246.7639,1465.0
2020-12-16 13:30:00,259.37,259.59,259.37,259.44,1604.0,246.8305,247.0398,246.8305,246.8971,1604.0
2020-12-16 13:35:00,259.36,259.66,259.36,259.66,1600.0,246.821,247.1065,246.821,247.1065,1600.0
2020-12-16 13:40:00,259.62,259.77,259.62,259.71,1833.0,247.0684,247.2111,247.0684,247.154,1833.0
2020-12-16 13:45:00,259.72,259.72,259.52,259.57,1400.0,247.1636,247.1636,246.9732,247.0208,1400.0
2020-12-16 13:50:00,259.6,259.75,259.58,259.74,694.0,247.0494,247.1921,247.0303,247.1826,694.0
2020-12-16 13:55:00,259.56,259.62,259.5,259.6,1200.0,247.0113,247.0684,246.9542,247.0494,1200.0
2020-12-16 14:00:00,259.58,259.75,259.35,259.69,6453.0,247.0303,247.1921,246.8114,247.135,6453.0
2020-12-16 14:05:00,259.47,259.47,258.9,258.99,1711.0,246.9256,246.9256,246.3832,246.4688,1711.0
2020-12-16 14:10:00,259.0,259.18,259.0,259.14,600.0,246.4784,246.6497,246.4784,246.6116,600.0
2020-12-16 14:15:00,259.04,259.13,258.91,258.91,1843.0,246.5164,246.6021,246.3927,246.3927,1843.0
2020-12-16 14:20:00,258.82,259.13,258.82,259.05,800.0,246.3071,246.6021,246.3071,246.5259,800.0
2020-12-16 14:25:00,259.04,259.13,258.85,258.87,1710.0,246.5164,246.6021,246.3356,246.3546,1710.0
2020-12-16 14:30:00,258.92,258.99,258.86,258.95,2010.0,246.4022,246.4688,246.3451,246.4308,2010.0
2020-12-16 14:35:00,258.97,260.03,258.96,259.93,4200.0,246.4498,247.4586,246.4403,247.3634,4200.0
2020-12-16 14:40:00,259.91,260.03,259.73,259.83,3851.0,247.3444,247.4586,247.1731,247.2682,3851.0
2020-12-16 14:45:00,259.74,259.98,259.71,259.86,3401.0,247.1826,247.411,247.154,247.2968,3401.0
2020-12-16 14:50:00,259.78,259.9,259.45,259.5,4237.0,247.2207,247.3349,246.9066,246.9542,4237.0
2020-12-16 14:55:00,259.41,259.67,259.41,259.64,1951.0,246.8685,247.116,246.8685,247.0874,1951.0
2020-12-16 15:00:00,259.62,259.63,259.42,259.6,1400.0,247.0684,247.0779,246.8781,247.0494,1400.0
2020-12-16 15:05:00,259.67,259.71,259.43,259.59,2430.0,247.116,247.154,246.8876,247.0398,2430.0
2020-12-16 15:10:00,259.59,259.93,259.58,259.89,1800.0,247.0398,247.3634,247.0303,247.3253,1800.0
2020-12-16 15:15:00,259.94,260.34,259.93,260.22,8919.0,247.3729,247.7536,247.3634,247.6394,8919.0
2020-12-16 15:20:00,260.1,260.48,260.05,260.23,5529.0,247.5252,247.8868,247.4776,247.6489,5529.0
2020-12-16 15:25:00,260.31,260.47,260.19,260.28,2924.0,247.725,247.8773,247.6108,247.6965,2924.0
2020-12-16 15:30:00,260.32,260.84,260.26,260.84,4400.0,247.7345,248.2294,247.6774,248.2294,4400.0
2020-12-16 15:35:00,260.86,260.9,260.52,260.6,3971.0,248.2484,248.2865,247.9249,248.001,3971.0
2020-12-16 15:40:00,260.73,260.9,260.45,260.69,3602.0,248.1247,248.2865,247.8583,248.0867,3602.0
2020-12-16 15:45:00,260.73,260.9,260.47,260.9,4259.0,248.1247,248.2865,247.8773,248.2865,4259.0
2020-12-16 15:50:00,260.86,260.87,260.01,260.61,16207.0,248.2484,248.258,247.4395,248.0105,16207.0
2020-12-16 15:55:00,260.48,260.71,260.31,260.55,16308.0,247.8868,248.1057,247.725,247.9534,16308.0
2020-12-17 09:30:00,262.88,262.88,261.0,261.0,10467.0,250.1708,250.1708,248.3817,248.3817,10467.0
2020-12-17 09:35:00,260.96,262.0,260.6,260.98,3741.0,248.3436,249.3333,248.001,248.3626,3741.0
2020-12-17 09:40:00,260.75,261.3,260.42,260.99,4440.0,248.1438,248.6672,247.8297,248.3722,4440.0
2020-12-17 09:45:00,261.26,261.96,261.03,261.95,3731.0,248.6291,249.2953,248.4102,249.2857,3731.0
2020-12-17 09:50:00,262.05,262.54,261.85,261.85,6500.0,249.3809,249.8472,249.1906,249.1906,6500.0
2020-12-17 09:55:00,261.76,261.76,261.05,261.58,3893.0,249.1049,249.1049,248.4293,248.9336,3893.0
2020-12-17 10:00:00,261.5,261.5,260.35,260.35,3750.0,248.8575,248.8575,247.7631,247.7631,3750.0
2020-12-17 10:05:00,260.22,261.43,260.05,261.17,10084.0,247.6394,248.7909,247.4776,248.5435,10084.0
2020-12-17 10:10:00,261.04,261.21,260.71,261.09,3100.0,248.4197,248.5815,248.1057,248.4673,3100.0
2020-12-17 10:15:00,261.15,262.46,261.14,262.25,6863.0,248.5244,249.7711,248.5149,249.5712,6863.0
2020-12-17 10:20:00,262.05,262.4,261.81,262.0,4100.0,249.3809,249.714,249.1525,249.3333,4100.0
2020-12-17 10:25:00,261.71,262.77,261.67,262.76,3300.0,249.0573,250.0661,249.0193,250.0566,3300.0
2020-12-17 10:30:00,262.66,263.35,262.66,263.06,3014.0,249.9614,250.6181,249.9614,250.3421,3014.0
2020-12-17 10:35:00,263.11,263.18,262.23,262.29,3632.0,250.3897,250.4563,249.5522,249.6093,3632.0
2020-12-17 10:40:00,262.19,262.51,261.38,261.99,7483.0,249.5141,249.8187,248.7433,249.3238,7483.0
2020-12-17 10:45:00,261.85,262.23,261.85,262.23,2300.0,249.1906,249.5522,249.1906,249.5522,2300.0
2020-12-17 10:50:00,262.25,262.45,262.04,262.32,2296.0,249.5712,249.7616,249.3714,249.6379,2296.0
2020-12-17 10:55:00,262.1,262.1,261.48,261.65,4818.0,249.4285,249.4285,248.8385,249.0002,4818.0
2020-12-17 11:00:00,261.45,261.6,261.18,261.51,2800.0,248.8099,248.9527,248.553,248.867,2800.0
2020-12-17 11:05:00,261.5,261.89,261.5,261.86,2300.0,248.8575,249.2286,248.8575,249.2001,2300.0
2020-12-17 11:10:00,261.93,262.89,261.93,262.8,4990.0,249.2667,250.1803,249.2667,250.0946,4990.0
2020-12-17 11:15:00,262.69,262.96,262.53,262.64,3355.0,249.99,250.2469,249.8377,249.9424,3355.0
2020-12-17 11:20:00,262.53,262.75,262.47,262.53,2805.0,249.8377,250.0471,249.7806,249.8377,2805.0
2020-12-17 11:25:00,262.51,262.67,262.39,262.39,1700.0,249.8187,249.9709,249.7045,249.7045,1700.0
2020-12-17 11:30:00,262.3,262.4,262.27,262.36,2000.0,249.6188,249.714,249.5903,249.6759,2000.0
2020-12-17 11:35:00,262.35,262.53,261.75,261.75,14501.0,249.6664,249.8377,249.0954,249.0954,14501.0
2020-12-17 11:40:00,261.87,261.95,261.52,261.67,3935.0,249.2096,249.2857,248.8765,249.0193,3935.0
2020-12-17 11:45:00,261.57,261.82,261.15,261.29,6937.0,248.9241,249.162,248.5244,248.6576,6937.0
2020-12-17 11:50:00,261.25,261.34,260.48,260.5,3298.0,248.6196,248.7052,247.8868,247.9058,3298.0
2020-12-17 11:55:00,260.4,260.95,260.37,260.82,7644.0,247.8107,248.3341,247.7821,248.2104,7644.0
2020-12-17 12:00:00,261.25,261.25,260.99,261.06,4569.0,248.6196,248.6196,248.3722,248.4388,4569.0
2020-12-17 12:05:00,261.01,261.01,260.13,260.25,5824.0,248.3912,248.3912,247.5537,247.6679,5824.0
2020-12-17 12:10:00,259.97,259.99,259.78,259.81,5055.0,247.4015,247.4205,247.2207,247.2492,5055.0
2020-12-17 12:15:00,259.75,259.75,259.1,259.2,3668.0,247.1921,247.1921,246.5735,246.6687,3668.0
2020-12-17 12:20:00,259.21,259.61,259.21,259.36,2700.0,246.6782,247.0589,246.6782,246.821,2700.0
2020-12-17 12:25:00,259.4,259.71,259.11,259.71,5600.0,246.859,247.154,246.583,247.154,5600.0
2020-12-17 12:30:00,259.6,259.8,259.55,259.66,4196.0,247.0494,247.2397,247.0018,247.1065,4196.0
2020-12-17 12:35:00,259.54,259.73,259.33,259.71,1266.0,246.9923,247.1731,246.7924,247.154,1266.0
2020-12-17 12:40:00,259.64,259.99,259.63,259.99,2948.0,247.0874,247.4205,247.0779,247.4205,2948.0
2020-12-17 12:45:00,260.24,260.27,260.06,260.06,4538.0,247.6584,247.687,247.4871,247.4871,4538.0
2020-12-17 12:50:00,260.12,260.12,259.67,259.68,3328.0,247.5442,247.5442,247.116,247.1255,3328.0
2020-12-17 12:55:00,259.9,260.09,259.83,260.09,2100.0,247.3349,247.5157,247.2682,247.5157,2100.0
2020-12-17 13:00:00,259.98,260.15,259.98,260.15,1000.0,247.411,247.5728,247.411,247.5728,1000.0
2020-12-17 13:05:00,260.21,260.21,259.65,259.69,3501.0,247.6299,247.6299,247.0969,247.135,3501.0
2020-12-17 13:10:00,259.67,259.79,259.27,259.27,2016.0,247.116,247.2302,246.7353,246.7353,2016.0
2020-12-17 13:15:00,259.15,259.28,259.09,259.1,2011.0,246.6211,246.7448,246.564,246.5735,2011.0
2020-12-17 13:20:00,259.17,259.4,258.97,258.98,3186.0,246.6401,246.859,246.4498,246.4593,3186.0
2020-12-17 13:25:00,258.99,258.99,258.72,258.9,2132.0,246.4688,246.4688,246.2119,246.3832,2132.0
2020-12-17 13:30:00,258.92,258.94,258.51,258.94,3002.0,246.4022,246.4213,246.0121,246.4213,3002.0
2020-12-17 13:35:00,258.95,258.98,258.36,258.56,5727.0,246.4308,246.4593,245.8693,246.0596,5727.0
2020-12-17 13:40:00,258.5,258.68,258.31,258.31,2060.0,246.0025,246.1738,245.8217,245.8217,2060.0
2020-12-17 13:45:00,258.31,258.79,258.27,258.6,4202.0,245.8217,246.2785,245.7837,246.0977,4202.0
2020-12-17 13:50:00,258.49,258.7,258.29,258.6,3600.0,245.993,246.1929,245.8027,246.0977,3600.0
2020-12-17 13:55:00,258.61,258.63,258.2,258.2,9681.0,246.1072,246.1263,245.717,245.717,9681.0
2020-12-17 14:00:00,258.15,258.29,258.02,258.29,1758.0,245.6695,245.8027,245.5457,245.8027,1758.0
2020-12-17 14:05:00,258.44,258.49,258.29,258.34,2000.0,245.9454,245.993,245.8027,245.8503,2000.0
2020-12-17 14:10:00,258.39,258.54,258.39,258.4,1880.0,245.8979,246.0406,245.8979,245.9074,1880.0
2020-12-17 14:15:00,258.47,258.51,258.31,258.35,3700.0,245.974,246.0121,245.8217,245.8598,3700.0
2020-12-17 14:20:00,258.43,258.72,258.43,258.53,3704.0,245.9359,246.2119,245.9359,246.0311,3704.0
2020-12-17 14:25:00,258.48,258.53,258.31,258.31,5933.0,245.9835,246.0311,245.8217,245.8217,5933.0
2020-12-17 14:30:00,258.3,258.51,258.29,258.42,1619.0,245.8122,246.0121,245.8027,245.9264,1619.0
2020-12-17 14:35:00,258.26,258.26,257.98,258.03,2253.0,245.7741,245.7741,245.5077,245.5553,2253.0
2020-12-17 14:40:00,258.03,258.3,257.93,258.16,3433.0,245.5553,245.8122,245.4601,245.679,3433.0
2020-12-17 14:45:00,258.16,258.39,258.16,258.32,2000.0,245.679,245.8979,245.679,245.8312,2000.0
2020-12-17 14:50:00,258.42,258.45,258.22,258.29,2480.0,245.9264,245.955,245.7361,245.8027,2480.0
2020-12-17 14:55:00,258.2,258.43,258.19,258.19,2806.0,245.717,245.9359,245.7075,245.7075,2806.0
2020-12-17 15:00:00,258.26,258.31,258.0,258.0,4593.0,245.7741,245.8217,245.5267,245.5267,4593.0
2020-12-17 15:05:00,258.01,258.3,257.98,258.23,26387.0,245.5362,245.8122,245.5077,245.7456,26387.0
2020-12-17 15:10:00,258.26,258.27,257.85,257.97,27714.0,245.7741,245.7837,245.384,245.4982,27714.0
2020-12-17 15:15:00,257.89,258.28,257.71,258.26,5209.0,245.422,245.7932,245.2507,245.7741,5209.0
2020-12-17 15:20:00,258.3,258.48,258.19,258.32,4350.0,245.8122,245.9835,245.7075,245.8312,4350.0
2020-12-17 15:25:00,258.32,258.32,258.09,258.22,2455.0,245.8312,245.8312,245.6124,245.7361,2455.0
2020-12-17 15:30:00,258.1,258.31,257.96,258.1,6982.0,245.6219,245.8217,245.4886,245.6219,6982.0
2020-12-17 15:35:00,258.15,258.49,258.15,258.28,6256.0,245.6695,245.993,245.6695,245.7932,6256.0
2020-12-17 15:40:00,258.4,258.52,258.28,258.39,8249.0,245.9074,246.0216,245.7932,245.8979,8249.0
2020-12-17 15:45:00,258.4,258.49,258.28,258.48,9420.0,245.9074,245.993,245.7932,245.9835,9420.0
2020-12-17 15:50:00,258.52,260.05,258.48,259.57,31406.0,246.0216,247.4776,245.9835,247.0208,31406.0
2020-12-17 15:55:00,259.64,259.83,259.36,259.68,51407.0,247.0874,247.2682,246.821,247.1255,51407.0
2020-12-18 09:30:00,258.75,260.0,258.26,259.97,150818.0,246.2404,247.43,245.7741,247.4015,150818.0
2020-12-18 09:35:00,259.44,259.79,258.5,258.62,4500.0,246.8971,247.2302,246.0025,246.1167,4500.0
2020-12-18 09:40:00,258.68,258.71,257.7,257.7,4858.0,246.1738,246.2024,245.2412,245.2412,4858.0
2020-12-18 09:45:00,257.7,258.43,257.54,258.22,10362.0,245.2412,245.9359,245.0889,245.7361,10362.0
2020-12-18 09:50:00,258.19,258.82,257.63,257.82,4992.0,245.7075,246.3071,245.1746,245.3554,4992.0
2020-12-18 09:55:00,257.82,258.16,257.7,258.16,5771.0,245.3554,245.679,245.2412,245.679,5771.0
2020-12-18 10:00:00,257.97,258.28,257.35,257.55,7482.0,245.4982,245.7932,244.9081,245.0985,7482.0
2020-12-18 10:05:00,257.74,258.99,257.28,258.98,9131.0,245.2793,246.4688,244.8415,246.4593,9131.0
2020-12-18 10:10:00,259.07,260.13,259.0,259.98,4775.0,246.545,247.5537,246.4784,247.411,4775.0
2020-12-18 10:15:00,260.07,260.08,259.71,259.72,4328.0,247.4966,247.5061,247.154,247.1636,4328.0
2020-12-18 10:20:00,259.72,259.72,259.07,259.16,4200.0,247.1636,247.1636,246.545,246.6306,4200.0
2020-12-18 10:25:00,259.28,259.57,259.27,259.49,13971.0,246.7448,247.0208,246.7353,246.9447,13971.0
2020-12-18 10:30:00,259.4,259.47,258.74,258.74,3405.0,246.859,246.9256,246.2309,246.2309,3405.0
2020-12-18 10:35:00,258.67,258.97,258.43,258.44,3197.0,246.1643,246.4498,245.9359,245.9454,3197.0
2020-12-18 10:40:00,258.68,258.91,258.58,258.91,1514.0,246.1738,246.3927,246.0787,246.3927,1514.0
2020-12-18 10:45:00,258.76,259.2,258.67,259.2,10178.0,246.25,246.6687,246.1643,246.6687,10178.0
2020-12-18 10:50:00,259.13,259.13,258.71,258.71,400.0,246.6021,246.6021,246.2024,246.2024,400.0
2020-12-18 10:55:00,258.67,259.28,258.67,259.12,1100.0,246.1643,246.7448,246.1643,246.5926,1100.0
2020-12-18 11:00:00,259.07,259.68,258.94,259.52,1603.0,246.545,247.1255,246.4213,246.9732,1603.0
2020-12-18 11:05:00,259.52,259.52,259.24,259.35,1895.0,246.9732,246.9732,246.7068,246.8114,1895.0
2020-12-18 11:10:00,259.42,259.42,258.55,258.6,3408.0,246.8781,246.8781,246.0501,246.0977,3408.0
2020-12-18 11:15:00,258.47,258.47,257.76,257.95,5400.0,245.974,245.974,245.2983,245.4791,5400.0
2020-12-18 11:20:00,257.82,258.74,257.74,258.74,4105.0,245.3554,246.2309,245.2793,246.2309,4105.0
2020-12-18 11:25:00,258.74,258.96,258.35,258.78,10077.0,246.2309,246.4403,245.8598,246.269,10077.0
2020-12-18 11:30:00,258.84,259.2,258.23,258.23,23803.0,246.3261,246.6687,245.7456,245.7456,23803.0
2020-12-18 11:35:00,258.23,258.49,258.18,258.49,1200.0,245.7456,245.993,245.698,245.993,1200.0
2020-12-18 11:40:00,258.65,258.65,258.49,258.5,1339.0,246.1453,246.1453,245.993,246.0025,1339.0
2020-12-18 11:45:00,258.59,258.62,258.46,258.54,1470.0,246.0882,246.1167,245.9645,246.0406,1470.0
2020-12-18 11:50:00,258.45,258.87,258.41,258.8,2767.0,245.955,246.3546,245.9169,246.288,2767.0
2020-12-18 11:55:00,258.71,258.71,258.28,258.35,2222.0,246.2024,246.2024,245.7932,245.8598,2222.0
2020-12-18 12:00:00,258.35,258.76,258.34,258.76,800.0,245.8598,246.25,245.8503,246.25,800.0
2020-12-18 12:05:00,258.74,258.77,258.74,258.76,800.0,246.2309,246.2595,246.2309,246.25,800.0
2020-12-18 12:10:00,258.9,259.35,258.9,259.35,886.0,246.3832,246.8114,246.3832,246.8114,886.0
2020-12-18 12:15:00,259.48,260.02,259.48,260.01,2733.0,246.9352,247.449,246.9352,247.4395,2733.0
2020-12-18 12:20:00,259.78,259.84,259.58,259.58,800.0,247.2207,247.2778,247.0303,247.0303,800.0
2020-12-18 12:25:00,259.65,259.71,259.57,259.62,2608.0,247.0969,247.154,247.0208,247.0684,2608.0
2020-12-18 12:30:00,259.63,259.72,259.47,259.68,2000.0,247.0779,247.1636,246.9256,247.1255,2000.0
2020-12-18 12:35:00,259.7,259.71,259.62,259.62,400.0,247.1445,247.154,247.0684,247.0684,400.0
2020-12-18 12:40:00,259.69,259.72,259.47,259.48,500.0,247.135,247.1636,246.9256,246.9352,500.0
2020-12-18 12:45:00,259.48,259.48,259.21,259.23,1400.0,246.9352,246.9352,246.6782,246.6972,1400.0
2020-12-18 12:50:00,259.21,259.22,259.12,259.16,700.0,246.6782,246.6877,246.5926,246.6306,700.0
2020-12-18 12:55:00,259.12,259.29,259.08,259.21,2201.0,246.5926,246.7543,246.5545,246.6782,2201.0
2020-12-18 13:00:00,259.32,259.94,259.29,259.89,2843.0,246.7829,247.3729,246.7543,247.3253,2843.0
2020-12-18 13:05:00,260.0,260.21,260.0,260.01,1000.0,247.43,247.6299,247.43,247.4395,1000.0
2020-12-18 13:10:00,260.06,260.16,259.96,260.01,1410.0,247.4871,247.5823,247.392,247.4395,1410.0
2020-12-18 13:15:00,259.94,259.94,259.77,259.82,4341.0,247.3729,247.3729,247.2111,247.2587,4341.0
2020-12-18 13:20:00,259.65,259.65,259.21,259.47,1000.0,247.0969,247.0969,246.6782,246.9256,1000.0
2020-12-18 13:25:00,259.36,259.79,259.35,259.79,1502.0,246.821,247.2302,246.8114,247.2302,1502.0
2020-12-18 13:30:00,259.81,259.81,259.43,259.5,635.0,247.2492,247.2492,246.8876,246.9542,635.0
2020-12-18 13:35:00,259.5,259.64,259.48,259.5,1098.0,246.9542,247.0874,246.9352,246.9542,1098.0
2020-12-18 13:40:00,259.4,259.69,259.4,259.56,1751.0,246.859,247.135,246.859,247.0113,1751.0
2020-12-18 13:45:00,259.73,259.73,259.51,259.51,1400.0,247.1731,247.1731,246.9637,246.9637,1400.0
2020-12-18 13:50:00,259.64,259.68,259.46,259.68,2100.0,247.0874,247.1255,246.9161,247.1255,2100.0
2020-12-18 13:55:00,259.73,259.74,259.69,259.74,500.0,247.1731,247.1826,247.135,247.1826,500.0
2020-12-18 14:00:00,259.77,259.77,259.26,259.26,2400.0,247.2111,247.2111,246.7258,246.7258,2400.0
2020-12-18 14:05:00,259.31,260.24,259.21,260.17,7655.0,246.7734,247.6584,246.6782,247.5918,7655.0
2020-12-18 14:10:00,260.19,260.49,260.03,260.49,2213.0,247.6108,247.8963,247.4586,247.8963,2213.0
2020-12-18 14:15:00,260.33,261.21,260.31,261.21,3018.0,247.7441,248.5815,247.725,248.5815,3018.0
2020-12-18 14:20:00,261.3,261.69,261.06,261.06,2400.0,248.6672,249.0383,248.4388,248.4388,2400.0
2020-12-18 14:25:00,261.25,261.28,260.89,261.13,2511.0,248.6196,248.6481,248.277,248.5054,2511.0
2020-12-18 14:30:00,261.01,261.53,260.95,261.26,2304.0,248.3912,248.886,248.3341,248.6291,2304.0
2020-12-18 14:35:00,261.26,261.39,260.81,260.81,2012.0,248.6291,248.7528,248.2009,248.2009,2012.0
2020-12-18 14:40:00,260.91,260.91,260.59,260.59,1585.0,248.296,248.296,247.9915,247.9915,1585.0
2020-12-18 14:45:00,260.56,260.72,260.48,260.59,1300.0,247.9629,248.1152,247.8868,247.9915,1300.0
2020-12-18 14:50:00,260.57,260.57,260.47,260.52,500.0,247.9725,247.9725,247.8773,247.9249,500.0
2020-12-18 14:55:00,260.36,260.44,260.06,260.31,1530.0,247.7726,247.8487,247.4871,247.725,1530.0
2020-12-18 15:00:00,260.32,260.44,259.95,260.1,1620.0,247.7345,247.8487,247.3824,247.5252,1620.0
2020-12-18 15:05:00,260.2,260.52,260.17,260.17,2209.0,247.6203,247.9249,247.5918,247.5918,2209.0
2020-12-18 15:10:00,260.15,260.2,260.01,260.18,1870.0,247.5728,247.6203,247.4395,247.6013,1870.0
2020-12-18 15:15:00,260.21,260.52,260.21,260.37,2795.0,247.6299,247.9249,247.6299,247.7821,2795.0
2020-12-18 15:20:00,260.35,260.37,259.95,260.21,2900.0,247.7631,247.7821,247.3824,247.6299,2900.0
2020-12-18 15:25:00,260.18,260.18,259.66,260.08,8800.0,247.6013,247.6013,247.1065,247.5061,8800.0
2020-12-18 15:30:00,259.87,260.37,259.37,260.29,11429.0,247.3063,247.7821,246.8305,247.706,11429.0
2020-12-18 15:35:00,260.31,261.24,260.06,260.65,38458.0,247.725,248.6101,247.4871,248.0486,38458.0
2020-12-18 15:40:00,260.53,261.86,260.34,261.86,19039.0,247.9344,249.2001,247.7536,249.2001,19039.0
2020-12-18 15:45:00,261.98,262.36,261.05,261.28,28608.0,249.3143,249.6759,248.4293,248.6481,28608.0
2020-12-18 15:50:00,261.34,262.18,260.52,261.72,73907.0,248.7052,249.5046,247.9249,249.0669,73907.0
2020-12-18 15:55:00,261.93,262.88,261.14,262.21,169628.0,249.2667,250.1708,248.5149,249.5332,169628.0
2020-12-21 09:30:00,258.72,260.62,258.39,259.8,16914.0,246.2119,248.02,245.8979,247.2397,16914.0
2020-12-21 09:35:00,259.93,260.71,259.58,259.97,5955.0,247.3634,248.1057,247.0303,247.4015,5955.0
2020-12-21 09:40:00,259.68,259.89,259.26,259.63,6912.0,247.1255,247.3253,246.7258,247.0779,6912.0
2020-12-21 09:45:00,259.56,260.28,259.37,259.9,8714.0,247.0113,247.6965,246.8305,247.3349,8714.0
2020-12-21 09:50:00,259.69,261.33,259.43,261.02,4419.0,247.135,248.6957,246.8876,248.4007,4419.0
2020-12-21 09:55:00,261.01,262.05,261.01,261.28,4480.0,248.3912,249.3809,248.3912,248.6481,4480.0
2020-12-21 10:00:00,261.07,261.24,259.96,259.97,7758.0,248.4483,248.6101,247.392,247.4015,7758.0
2020-12-21 10:05:00,259.74,260.16,259.33,260.07,8838.0,247.1826,247.5823,246.7924,247.4966,8838.0
2020-12-21 10:10:00,260.19,261.18,260.19,260.55,5093.0,247.6108,248.553,247.6108,247.9534,5093.0
2020-12-21 10:15:00,260.22,260.86,259.6,259.89,2209.0,247.6394,248.2484,247.0494,247.3253,2209.0
2020-12-21 10:20:00,259.57,260.6,259.57,260.32,6773.0,247.0208,248.001,247.0208,247.7345,6773.0
2020-12-21 10:25:00,260.18,261.38,259.88,260.89,18256.0,247.6013,248.7433,247.3158,248.277,18256.0
2020-12-21 10:30:00,260.9,260.9,260.18,260.34,4204.0,248.2865,248.2865,247.6013,247.7536,4204.0
2020-12-21 10:35:00,260.2,260.23,258.59,259.1,5377.0,247.6203,247.6489,246.0882,246.5735,5377.0
2020-12-21 10:40:00,259.43,259.43,258.6,258.94,2314.0,246.8876,246.8876,246.0977,246.4213,2314.0
2020-12-21 10:45:00,258.57,259.16,258.0,258.77,3704.0,246.0692,246.6306,245.5267,246.2595,3704.0
2020-12-21 10:50:00,259.0,259.06,258.26,258.33,4101.0,246.4784,246.5355,245.7741,245.8408,4101.0
2020-12-21 10:55:00,258.2,258.88,258.11,258.43,4400.0,245.717,246.3642,245.6314,245.9359,4400.0
2020-12-21 11:00:00,258.45,258.7,258.43,258.69,2800.0,245.955,246.1929,245.9359,246.1833,2800.0
2020-12-21 11:05:00,258.81,258.99,258.3,258.3,1219.0,246.2975,246.4688,245.8122,245.8122,1219.0
2020-12-21 11:10:00,258.13,258.5,258.08,258.5,2300.0,245.6504,246.0025,245.6028,246.0025,2300.0
2020-12-21 11:15:00,258.48,258.79,258.33,258.56,2404.0,245.9835,246.2785,245.8408,246.0596,2404.0
2020-12-21 11:20:00,258.84,259.07,258.8,259.02,1118.0,246.3261,246.545,246.288,246.4974,1118.0
2020-12-21 11:25:00,258.63,258.9,258.57,258.81,1786.0,246.1263,246.3832,246.0692,246.2975,1786.0
2020-12-21 11:30:00,258.98,259.34,258.9,259.22,2021.0,246.4593,246.8019,246.3832,246.6877,2021.0
2020-12-21 11:35:00,259.17,259.94,259.17,259.94,3766.0,246.6401,247.3729,246.6401,247.3729,3766.0
2020-12-21 11:40:00,259.9,260.51,259.84,260.27,14376.0,247.3349,247.9154,247.2778,247.687,14376.0
2020-12-21 11:45:00,260.35,260.46,260.2,260.46,1200.0,247.7631,247.8678,247.6203,247.8678,1200.0
2020-12-21 11:50:00,260.25,260.43,260.25,260.3,700.0,247.6679,247.8392,247.6679,247.7155,700.0
2020-12-21 11:55:00,260.37,260.37,260.3,260.3,400.0,247.7821,247.7821,247.7155,247.7155,400.0
2020-12-21 12:00:00,260.31,260.81,260.31,260.8,21400.0,247.725,248.2009,247.725,248.1913,21400.0
2020-12-21 12:05:00,260.8,260.91,260.29,260.37,3200.0,248.1913,248.296,247.706,247.7821,3200.0
2020-12-21 12:10:00,260.39,260.51,260.19,260.19,901.0,247.8012,247.9154,247.6108,247.6108,901.0
2020-12-21 12:15:00,260.32,260.35,259.58,259.6,3167.0,247.7345,247.7631,247.0303,247.0494,3167.0
2020-12-21 12:20:00,259.53,260.28,259.52,260.18,3734.0,246.9827,247.6965,246.9732,247.6013,3734.0
2020-12-21 12:25:00,260.28,260.78,260.27,260.77,2450.0,247.6965,248.1723,247.687,248.1628,2450.0
2020-12-21 12:30:00,260.79,261.02,260.75,260.79,4200.0,248.1818,248.4007,248.1438,248.1818,4200.0
2020-12-21 12:35:00,260.75,260.77,260.46,260.65,2305.0,248.1438,248.1628,247.8678,248.0486,2305.0
2020-12-21 12:40:00,260.51,260.59,260.42,260.54,1306.0,247.9154,247.9915,247.8297,247.9439,1306.0
2020-12-21 12:45:00,260.5,260.59,260.33,260.41,13602.0,247.9058,247.9915,247.7441,247.8202,13602.0
2020-12-21 12:50:00,260.7,261.17,260.69,260.93,3780.0,248.0962,248.5435,248.0867,248.3151,3780.0
2020-12-21 12:55:00,260.76,260.8,260.62,260.62,2555.0,248.1533,248.1913,248.02,248.02,2555.0
2020-12-21 13:00:00,260.7,260.73,260.28,260.41,3700.0,248.0962,248.1247,247.6965,247.8202,3700.0
2020-12-21 13:05:00,260.28,260.83,260.18,260.83,5403.0,247.6965,248.2199,247.6013,248.2199,5403.0
2020-12-21 13:10:00,260.87,261.02,260.81,260.91,2300.0,248.258,248.4007,248.2009,248.296,2300.0
2020-12-21 13:15:00,261.08,261.2,260.69,260.92,20625.0,248.4578,248.572,248.0867,248.3055,20625.0
2020-12-21 13:20:00,260.92,261.08,260.82,260.99,1348.0,248.3055,248.4578,248.2104,248.3722,1348.0
2020-12-21 13:25:00,260.9,260.99,260.69,260.69,2800.0,248.2865,248.3722,248.0867,248.0867,2800.0
2020-12-21 13:30:00,260.67,260.9,260.56,260.9,1845.0,248.0676,248.2865,247.9629,248.2865,1845.0
2020-12-21 13:35:00,260.98,260.98,260.59,260.63,2824.0,248.3626,248.3626,247.9915,248.0296,2824.0
2020-12-21 13:40:00,260.75,261.06,260.75,260.92,2500.0,248.1438,248.4388,248.1438,248.3055,2500.0
2020-12-21 13:45:00,260.97,260.97,260.62,260.91,3078.0,248.3531,248.3531,248.02,248.296,3078.0
2020-12-21 13:50:00,260.94,261.05,260.89,260.9,934.0,248.3246,248.4293,248.277,248.2865,934.0
2020-12-21 13:55:00,260.99,261.12,260.83,260.9,5974.0,248.3722,248.4959,248.2199,248.2865,5974.0
2020-12-21 14:00:00,260.85,260.96,260.76,260.77,3500.0,248.2389,248.3436,248.1533,248.1628,3500.0
2020-12-21 14:05:00,260.85,260.86,260.55,260.57,4102.0,248.2389,248.2484,247.9534,247.9725,4102.0
2020-12-21 14:10:00,260.62,261.2,260.57,261.15,3000.0,248.02,248.572,247.9725,248.5244,3000.0
2020-12-21 14:15:00,261.11,261.12,260.84,260.84,2242.0,248.4864,248.4959,248.2294,248.2294,2242.0
2020-12-21 14:20:00,260.83,260.99,260.75,260.88,2701.0,248.2199,248.3722,248.1438,248.2675,2701.0
2020-12-21 14:25:00,260.91,261.04,260.77,260.89,5865.0,248.296,248.4197,248.1628,248.277,5865.0
2020-12-21 14:30:00,260.9,261.04,260.74,260.85,4507.0,248.2865,248.4197,248.1342,248.2389,4507.0
2020-12-21 14:35:00,260.83,260.99,260.48,260.49,4098.0,248.2199,248.3722,247.8868,247.8963,4098.0
2020-12-21 14:40:00,260.72,260.72,260.47,260.65,1011.0,248.1152,248.1152,247.8773,248.0486,1011.0
2020-12-21 14:45:00,260.67,260.85,260.36,260.39,3893.0,248.0676,248.2389,247.7726,247.8012,3893.0
2020-12-21 14:50:00,260.4,260.51,260.27,260.27,4174.0,247.8107,247.9154,247.687,247.687,4174.0
2020-12-21 14:55:00,260.22,260.49,260.17,260.23,3945.0,247.6394,247.8963,247.5918,247.6489,3945.0
2020-12-21 15:00:00,260.29,260.41,260.05,260.22,3800.0,247.706,247.8202,247.4776,247.6394,3800.0
2020-12-21 15:05:00,260.17,260.18,259.73,259.73,2669.0,247.5918,247.6013,247.1731,247.1731,2669.0
2020-12-21 15:10:00,259.65,260.34,259.52,260.34,23218.0,247.0969,247.7536,246.9732,247.7536,23218.0
2020-12-21 15:15:00,260.26,260.3,260.04,260.3,3177.0,247.6774,247.7155,247.4681,247.7155,3177.0
2020-12-21 15:20:00,260.12,260.12,259.85,259.85,2000.0,247.5442,247.5442,247.2873,247.2873,2000.0
2020-12-21 15:25:00,259.94,260.01,259.47,259.47,3195.0,247.3729,247.4395,246.9256,246.9256,3195.0
2020-12-21 15:30:00,259.59,259.69,258.92,258.99,4018.0,247.0398,247.135,246.4022,246.4688,4018.0
2020-12-21 15:35:00,259.07,259.13,258.79,259.13,8576.0,246.545,246.6021,246.2785,246.6021,8576.0
2020-12-21 15:40:00,259.25,259.26,258.87,259.0,6100.0,246.7163,246.7258,246.3546,246.4784,6100.0
2020-12-21 15:45:00,259.08,259.72,258.99,259.65,6771.0,246.5545,247.1636,246.4688,247.0969,6771.0
2020-12-21 15:50:00,259.52,259.89,258.88,259.79,21436.0,246.9732,247.3253,246.3642,247.2302,21436.0
2020-12-21 15:55:00,259.97,260.96,259.84,260.83,43657.0,247.4015,248.3436,247.2778,248.2199,43657.0
2020-12-22 09:30:00,259.94,261.0,259.73,260.35,14592.0,247.3729,248.3817,247.1731,247.7631,14592.0
2020-12-22 09:35:00,259.94,260.49,259.26,259.68,5400.0,247.3729,247.8963,246.7258,247.1255,5400.0
2020-12-22 09:40:00,259.96,260.16,259.4,259.5,21200.0,247.392,247.5823,246.859,246.9542,21200.0
2020-12-22 09:45:00,259.57,259.59,258.44,259.12,5300.0,247.0208,247.0398,245.9454,246.5926,5300.0
2020-12-22 09:50:00,259.06,259.08,258.16,258.6,5200.0,246.5355,246.5545,245.679,246.0977,5200.0
2020-12-22 09:55:00,258.79,258.89,258.48,258.6,7398.0,246.2785,246.3737,245.9835,246.0977,7398.0
2020-12-22 10:00:00,258.41,258.45,257.58,257.99,7104.0,245.9169,245.955,245.127,245.5172,7104.0
2020-12-22 10:05:00,258.12,258.76,258.09,258.65,2523.0,245.6409,246.25,245.6124,246.1453,2523.0
2020-12-22 10:10:00,258.91,258.91,257.59,258.34,10376.0,246.3927,246.3927,245.1365,245.8503,10376.0
2020-12-22 10:15:00,258.52,259.45,258.37,258.43,5212.0,246.0216,246.9066,245.8788,245.9359,5212.0
2020-12-22 10:20:00,258.49,259.19,258.43,259.07,2000.0,245.993,246.6592,245.9359,246.545,2000.0
2020-12-22 10:25:00,258.96,259.22,258.95,259.07,1423.0,246.4403,246.6877,246.4308,246.545,1423.0
2020-12-22 10:30:00,258.95,259.41,258.95,259.41,248.0,246.4308,246.8685,246.4308,246.8685,248.0
2020-12-22 10:35:00,259.26,259.27,258.84,259.16,1626.0,246.7258,246.7353,246.3261,246.6306,1626.0
2020-12-22 10:40:00,259.13,259.27,258.9,258.9,1011.0,246.6021,246.7353,246.3832,246.3832,1011.0
2020-12-22 10:45:00,258.87,258.93,258.14,258.14,1843.0,246.3546,246.4117,245.6599,245.6599,1843.0
2020-12-22 10:50:00,257.93,258.32,257.93,258.27,2300.0,245.4601,245.8312,245.4601,245.7837,2300.0
2020-12-22 10:55:00,258.04,258.57,258.01,258.4,1500.0,245.5648,246.0692,245.5362,245.9074,1500.0
2020-12-22 11:00:00,258.44,258.44,257.93,258.17,3039.0,245.9454,245.9454,245.4601,245.6885,3039.0
2020-12-22 11:05:00,258.28,259.4,258.22,259.01,3611.0,245.7932,246.859,245.7361,246.4879,3611.0
2020-12-22 11:10:00,259.17,259.47,259.0,259.43,2732.0,246.6401,246.9256,246.4784,246.8876,2732.0
2020-12-22 11:15:00,259.38,259.93,259.19,259.93,1528.0,246.84,247.3634,246.6592,247.3634,1528.0
2020-12-22 11:20:00,260.0,260.14,259.38,259.52,2475.0,247.43,247.5632,246.84,246.9732,2475.0
2020-12-22 11:25:00,259.47,259.57,259.17,259.17,2099.0,246.9256,247.0208,246.6401,246.6401,2099.0
2020-12-22 11:30:00,259.03,259.04,257.86,258.08,2358.0,246.5069,246.5164,245.3935,245.6028,2358.0
2020-12-22 11:35:00,257.86,257.86,256.87,257.38,4616.0,245.3935,245.3935,244.4513,244.9367,4616.0
2020-12-22 11:40:00,257.5,257.5,256.65,256.65,3972.0,245.0509,245.0509,244.242,244.242,3972.0
2020-12-22 11:45:00,256.74,257.15,256.64,257.1,4700.0,244.3276,244.7178,244.2325,244.6702,4700.0
2020-12-22 11:50:00,257.03,257.23,256.8,257.0,6313.0,244.6036,244.7939,244.3847,244.5751,6313.0
2020-12-22 11:55:00,257.04,257.31,257.01,257.2,4895.0,244.6131,244.8701,244.5846,244.7654,4895.0
2020-12-22 12:00:00,257.08,257.26,256.96,256.99,4110.0,244.6512,244.8225,244.537,244.5655,4110.0
2020-12-22 12:05:00,256.95,257.05,256.53,256.57,8818.0,244.5275,244.6226,244.1278,244.1658,8818.0
2020-12-22 12:10:00,256.52,257.1,256.26,257.02,2583.0,244.1183,244.6702,243.8708,244.5941,2583.0
2020-12-22 12:15:00,257.11,257.19,256.99,257.1,2002.0,244.6797,244.7559,244.5655,244.6702,2002.0
2020-12-22 12:20:00,257.1,257.23,256.88,257.23,7361.0,244.6702,244.7939,244.4609,244.7939,7361.0
2020-12-22 12:25:00,257.24,257.32,256.7,256.7,4615.0,244.8035,244.8796,244.2896,244.2896,4615.0
2020-12-22 12:30:00,256.95,257.25,256.95,257.22,2934.0,244.5275,244.813,244.5275,244.7844,2934.0
2020-12-22 12:35:00,257.26,257.59,257.26,257.29,4620.0,244.8225,245.1365,244.8225,244.851,4620.0
2020-12-22 12:40:00,257.22,257.54,257.11,257.54,1832.0,244.7844,245.0889,244.6797,245.0889,1832.0
2020-12-22 12:45:00,257.45,257.56,257.4,257.56,1253.0,245.0033,245.108,244.9557,245.108,1253.0
2020-12-22 12:50:00,257.48,257.58,257.33,257.35,1126.0,245.0318,245.127,244.8891,244.9081,1126.0
2020-12-22 12:55:00,257.35,257.82,257.29,257.82,5094.0,244.9081,245.3554,244.851,245.3554,5094.0
2020-12-22 13:00:00,257.73,258.18,257.7,258.04,3406.0,245.2698,245.698,245.2412,245.5648,3406.0
2020-12-22 13:05:00,257.9,257.97,257.61,257.61,2463.0,245.4315,245.4982,245.1556,245.1556,2463.0
2020-12-22 13:10:00,257.71,258.67,257.63,258.66,29117.0,245.2507,246.1643,245.1746,246.1548,29117.0
2020-12-22 13:15:00,258.64,259.49,258.64,259.49,3173.0,246.1358,246.9447,246.1358,246.9447,3173.0
2020-12-22 13:20:00,259.54,260.27,259.53,260.16,8386.0,246.9923,247.687,246.9827,247.5823,8386.0
2020-12-22 13:25:00,260.23,260.23,259.65,259.69,10382.0,247.6489,247.6489,247.0969,247.135,10382.0
2020-12-22 13:30:00,259.6,259.6,259.35,259.36,1521.0,247.0494,247.0494,246.8114,246.821,1521.0
2020-12-22 13:35:00,259.29,259.62,259.21,259.62,900.0,246.7543,247.0684,246.6782,247.0684,900.0
2020-12-22 13:40:00,259.52,259.52,259.03,259.03,4152.0,246.9732,246.9732,246.5069,246.5069,4152.0
2020-12-22 13:45:00,259.04,259.2,258.89,258.89,900.0,246.5164,246.6687,246.3737,246.3737,900.0
2020-12-22 13:50:00,259.01,259.26,258.99,259.12,3316.0,246.4879,246.7258,246.4688,246.5926,3316.0
2020-12-22 13:55:00,259.19,259.19,258.94,259.06,822.0,246.6592,246.6592,246.4213,246.5355,822.0
2020-12-22 14:00:00,259.05,259.27,259.01,259.25,2154.0,246.5259,246.7353,246.4879,246.7163,2154.0
2020-12-22 14:05:00,259.32,259.32,258.95,258.95,2952.0,246.7829,246.7829,246.4308,246.4308,2952.0
2020-12-22 14:10:00,259.04,259.15,258.94,259.09,2000.0,246.5164,246.6211,246.4213,246.564,2000.0
2020-12-22 14:15:00,259.03,259.2,258.97,259.05,3265.0,246.5069,246.6687,246.4498,246.5259,3265.0
2020-12-22 14:20:00,259.26,259.26,258.93,259.16,1900.0,246.7258,246.7258,246.4117,246.6306,1900.0
2020-12-22 14:25:00,259.04,259.12,258.9,258.9,2117.0,246.5164,246.5926,246.3832,246.3832,2117.0
2020-12-22 14:30:00,258.9,259.06,258.78,259.06,2200.0,246.3832,246.5355,246.269,246.5355,2200.0
2020-12-22 14:35:00,258.98,259.07,258.7,258.7,2252.0,246.4593,246.545,246.1929,246.1929,2252.0
2020-12-22 14:40:00,258.52,258.52,258.31,258.44,1610.0,246.0216,246.0216,245.8217,245.9454,1610.0
2020-12-22 14:45:00,258.28,258.57,258.17,258.45,2791.0,245.7932,246.0692,245.6885,245.955,2791.0
2020-12-22 14:50:00,258.54,258.67,258.14,258.14,5286.0,246.0406,246.1643,245.6599,245.6599,5286.0
2020-12-22 14:55:00,258.49,258.72,258.45,258.64,2646.0,245.993,246.2119,245.955,246.1358,2646.0
2020-12-22 15:00:00,258.63,258.76,258.45,258.49,12887.0,246.1263,246.25,245.955,245.993,12887.0
2020-12-22 15:05:00,258.55,258.57,257.8,257.81,4771.0,246.0501,246.0692,245.3364,245.3459,4771.0
2020-12-22 15:10:00,257.83,258.06,257.53,258.02,10853.0,245.3649,245.5838,245.0794,245.5457,10853.0
2020-12-22 15:15:00,258.15,258.37,257.87,257.99,7495.0,245.6695,245.8788,245.403,245.5172,7495.0
2020-12-22 15:20:00,258.01,258.15,257.6,257.76,5986.0,245.5362,245.6695,245.146,245.2983,5986.0
2020-12-22 15:25:00,257.75,257.75,256.85,256.88,5836.0,245.2888,245.2888,244.4323,244.4609,5836.0
2020-12-22 15:30:00,256.94,257.36,256.86,257.36,9000.0,244.518,244.9176,244.4418,244.9176,9000.0
2020-12-22 15:35:00,257.28,257.54,257.16,257.3,6250.0,244.8415,245.0889,244.7273,244.8606,6250.0
2020-12-22 15:40:00,257.29,257.53,257.17,257.51,6593.0,244.851,245.0794,244.7368,245.0604,6593.0
2020-12-22 15:45:00,257.44,257.54,257.23,257.26,9700.0,244.9938,245.0889,244.7939,244.8225,9700.0
2020-12-22 15:50:00,257.15,257.16,256.68,257.09,15912.0,244.7178,244.7273,244.2705,244.6607,15912.0
2020-12-22 15:55:00,257.14,257.77,256.94,257.59,25962.0,244.7083,245.3078,244.518,245.1365,25962.0
2020-12-23 09:30:00,258.09,258.59,256.02,256.02,16756.0,245.6124,246.0882,243.6424,243.6424,16756.0
2020-12-23 09:35:00,256.08,256.32,255.54,256.07,9085.0,243.6995,243.9279,243.1856,243.69,9085.0
2020-12-23 09:40:00,256.01,256.41,255.73,255.77,4478.0,243.6329,244.0136,243.3665,243.4045,4478.0
2020-12-23 09:45:00,255.56,255.99,255.04,255.99,2820.0,243.2047,243.6139,242.7098,243.6139,2820.0
2020-12-23 09:50:00,256.2,256.23,255.17,255.3,25293.0,243.8137,243.8423,242.8335,242.9572,25293.0
2020-12-23 09:55:00,255.39,256.11,255.36,255.74,2385.0,243.0429,243.7281,243.0143,243.376,2385.0
2020-12-23 10:00:00,255.89,256.1,255.52,255.91,5024.0,243.5187,243.7186,243.1666,243.5378,5024.0
2020-12-23 10:05:00,256.02,256.05,255.53,255.85,27200.0,243.6424,243.671,243.1761,243.4807,27200.0
2020-12-23 10:10:00,255.87,255.87,255.51,255.69,5070.0,243.4997,243.4997,243.1571,243.3284,5070.0
2020-12-23 10:15:00,255.55,255.55,254.55,254.83,9582.0,243.1952,243.1952,242.2435,242.51,9582.0
2020-12-23 10:20:00,254.72,254.73,253.87,254.06,5284.0,242.4053,242.4148,241.5964,241.7772,5284.0
2020-12-23 10:25:00,254.08,254.2,253.98,253.98,3236.0,241.7962,241.9104,241.7011,241.7011,3236.0
2020-12-23 10:30:00,254.04,254.5,254.02,254.35,3312.0,241.7582,242.1959,241.7391,242.0532,3312.0
2020-12-23 10:35:00,254.48,254.91,254.47,254.83,5592.0,242.1769,242.5861,242.1674,242.51,5592.0
2020-12-23 10:40:00,254.66,255.05,254.57,254.91,2900.0,242.3482,242.7193,242.2625,242.5861,2900.0
2020-12-23 10:45:00,254.9,254.91,254.69,254.79,2250.0,242.5766,242.5861,242.3767,242.4719,2250.0
2020-12-23 10:50:00,255.0,255.43,254.88,255.21,2598.0,242.6717,243.081,242.5575,242.8716,2598.0
2020-12-23 10:55:00,255.36,255.74,255.2,255.74,2848.0,243.0143,243.376,242.8621,243.376,2848.0
2020-12-23 11:00:00,255.65,256.27,255.65,256.26,700.0,243.2903,243.8803,243.2903,243.8708,700.0
2020-12-23 11:05:00,256.35,256.36,256.09,256.17,3205.0,243.9565,243.966,243.709,243.7852,3205.0
2020-12-23 11:10:00,256.07,256.07,255.59,255.59,1701.0,243.69,243.69,243.2332,243.2332,1701.0
2020-12-23 11:15:00,255.55,255.66,255.23,255.23,3617.0,243.1952,243.2998,242.8906,242.8906,3617.0
2020-12-23 11:20:00,255.42,255.52,255.21,255.35,3083.0,243.0714,243.1666,242.8716,243.0048,3083.0
2020-12-23 11:25:00,255.49,255.5,254.62,254.71,3665.0,243.1381,243.1476,242.3101,242.3958,3665.0
2020-12-23 11:30:00,254.87,255.17,254.79,255.17,2687.0,242.548,242.8335,242.4719,242.8335,2687.0
2020-12-23 11:35:00,255.3,255.61,255.26,255.5,9763.0,242.9572,243.2523,242.9192,243.1476,9763.0
2020-12-23 11:40:00,255.65,255.9,255.59,255.59,3119.0,243.2903,243.5282,243.2332,243.2332,3119.0
2020-12-23 11:45:00,255.58,255.98,255.49,255.98,2512.0,243.2237,243.6044,243.1381,243.6044,2512.0
2020-12-23 11:50:00,255.88,256.24,255.82,256.16,1261.0,243.5092,243.8518,243.4521,243.7757,1261.0
2020-12-23 11:55:00,256.2,256.21,255.91,256.07,2699.0,243.8137,243.8232,243.5378,243.69,2699.0
2020-12-23 12:00:00,256.13,256.22,256.04,256.22,2100.0,243.7471,243.8328,243.6615,243.8328,2100.0
2020-12-23 12:05:00,256.15,256.2,256.07,256.07,2174.0,243.7661,243.8137,243.69,243.69,2174.0
2020-12-23 12:10:00,256.21,256.55,256.09,256.39,19047.0,243.8232,244.1468,243.709,243.9945,19047.0
2020-12-23 12:15:00,256.36,257.09,256.24,256.25,5450.0,243.966,244.6607,243.8518,243.8613,5450.0
2020-12-23 12:20:00,256.08,256.26,255.64,255.67,2015.0,243.6995,243.8708,243.2808,243.3094,2015.0
2020-12-23 12:25:00,255.8,255.8,255.5,255.66,11912.0,243.4331,243.4331,243.1476,243.2998,11912.0
2020-12-23 12:30:00,255.66,256.42,255.6,256.42,3850.0,243.2998,244.0231,243.2427,244.0231,3850.0
2020-12-23 12:35:00,256.37,256.37,255.83,256.03,1841.0,243.9755,243.9755,243.4616,243.652,1841.0
2020-12-23 12:40:00,256.13,256.38,256.13,256.38,1100.0,243.7471,243.985,243.7471,243.985,1100.0
2020-12-23 12:45:00,256.38,256.55,256.27,256.43,8147.0,243.985,244.1468,243.8803,244.0326,8147.0
2020-12-23 12:50:00,256.39,256.62,256.32,256.62,3324.0,243.9945,244.2134,243.9279,244.2134,3324.0
2020-12-23 12:55:00,256.45,256.62,256.18,256.18,4786.0,244.0516,244.2134,243.7947,243.7947,4786.0
2020-12-23 13:00:00,256.05,256.08,255.93,255.93,911.0,243.671,243.6995,243.5568,243.5568,911.0
2020-12-23 13:05:00,255.69,256.08,255.59,256.08,1698.0,243.3284,243.6995,243.2332,243.6995,1698.0
2020-12-23 13:10:00,256.13,256.13,255.83,255.9,1182.0,243.7471,243.7471,243.4616,243.5282,1182.0
2020-12-23 13:15:00,255.89,255.89,255.66,255.66,964.0,243.5187,243.5187,243.2998,243.2998,964.0
2020-12-23 13:20:00,255.61,255.67,255.34,255.53,1310.0,243.2523,243.3094,242.9953,243.1761,1310.0
2020-12-23 13:25:00,255.43,255.66,255.43,255.48,807.0,243.081,243.2998,243.081,243.1285,807.0
2020-12-23 13:30:00,255.59,255.67,255.53,255.56,1523.0,243.2332,243.3094,243.1761,243.2047,1523.0
2020-12-23 13:35:00,255.69,255.69,255.4,255.6,1407.0,243.3284,243.3284,243.0524,243.2427,1407.0
2020-12-23 13:40:00,255.5,255.66,255.5,255.62,1135.0,243.1476,243.2998,243.1476,243.2618,1135.0
2020-12-23 13:45:00,255.43,255.59,255.37,255.5,4718.0,243.081,243.2332,243.0239,243.1476,4718.0
2020-12-23 13:50:00,255.42,255.49,255.39,255.49,1269.0,243.0714,243.1381,243.0429,243.1381,1269.0
2020-12-23 13:55:00,255.55,255.55,255.4,255.41,1400.0,243.1952,243.1952,243.0524,243.0619,1400.0
2020-12-23 14:00:00,255.43,255.57,255.31,255.31,3600.0,243.081,243.2142,242.9668,242.9668,3600.0
2020-12-23 14:05:00,255.36,255.38,254.93,255.12,3023.0,243.0143,243.0334,242.6051,242.7859,3023.0
2020-12-23 14:10:00,255.07,255.2,255.03,255.03,1995.0,242.7384,242.8621,242.7003,242.7003,1995.0
2020-12-23 14:15:00,255.02,255.02,254.88,255.02,2437.0,242.6908,242.6908,242.5575,242.6908,2437.0
2020-12-23 14:20:00,255.07,255.24,255.07,255.19,1600.0,242.7384,242.9001,242.7384,242.8526,1600.0
2020-12-23 14:25:00,255.15,255.31,255.09,255.24,3608.0,242.8145,242.9668,242.7574,242.9001,3608.0
2020-12-23 14:30:00,255.24,255.46,255.22,255.38,2321.0,242.9001,243.1095,242.8811,243.0334,2321.0
2020-12-23 14:35:00,255.26,255.27,255.12,255.2,2840.0,242.9192,242.9287,242.7859,242.8621,2840.0
2020-12-23 14:40:00,255.08,255.08,254.82,254.82,3214.0,242.7479,242.7479,242.5004,242.5004,3214.0
2020-12-23 14:45:00,254.77,254.83,254.57,254.57,1604.0,242.4529,242.51,242.2625,242.2625,1604.0
2020-12-23 14:50:00,254.54,254.71,254.39,254.49,5264.0,242.234,242.3958,242.0912,242.1864,5264.0
2020-12-23 14:55:00,254.53,254.6,254.33,254.49,4494.0,242.2245,242.2911,242.0341,242.1864,4494.0
2020-12-23 15:00:00,254.53,254.78,254.44,254.71,4184.0,242.2245,242.4624,242.1388,242.3958,4184.0
2020-12-23 15:05:00,254.71,254.9,254.49,254.49,5978.0,242.3958,242.5766,242.1864,242.1864,5978.0
2020-12-23 15:10:00,254.5,254.83,254.5,254.7,2500.0,242.1959,242.51,242.1959,242.3863,2500.0
2020-12-23 15:15:00,254.84,255.07,254.7,255.07,3060.0,242.5195,242.7384,242.3863,242.7384,3060.0
2020-12-23 15:20:00,254.99,255.1,254.89,254.98,2620.0,242.6622,242.7669,242.5671,242.6527,2620.0
2020-12-23 15:25:00,255.03,255.03,254.75,254.75,4770.0,242.7003,242.7003,242.4338,242.4338,4770.0
2020-12-23 15:30:00,254.81,255.11,254.81,254.96,4504.0,242.4909,242.7764,242.4909,242.6337,4504.0
2020-12-23 15:35:00,254.81,254.87,254.53,254.57,5950.0,242.4909,242.548,242.2245,242.2625,5950.0
2020-12-23 15:40:00,254.62,254.62,254.22,254.33,10890.0,242.3101,242.3101,241.9295,242.0341,10890.0
2020-12-23 15:45:00,254.2,254.33,253.99,254.11,8503.0,241.9104,242.0341,241.7106,241.8248,8503.0
2020-12-23 15:50:00,253.94,253.97,253.17,253.31,20004.0,241.663,241.6915,240.9302,241.0635,20004.0
2020-12-23 15:55:00,253.32,253.46,252.52,252.6,32628.0,241.073,241.2062,240.3116,240.3878,32628.0
2020-12-24 09:30:00,254.89,255.21,253.97,254.97,12626.0,242.5671,242.8716,241.6915,242.6432,12626.0
2020-12-24 09:35:00,254.71,255.59,254.39,255.49,4066.0,242.3958,243.2332,242.0912,243.1381,4066.0
2020-12-24 09:40:00,255.93,256.43,255.88,256.24,6855.0,243.5568,244.0326,243.5092,243.8518,6855.0
2020-12-24 09:45:00,256.01,256.45,255.77,256.04,1800.0,243.6329,244.0516,243.4045,243.6615,1800.0
2020-12-24 09:50:00,256.04,256.5,255.82,256.5,4371.0,243.6615,244.0992,243.4521,244.0992,4371.0
2020-12-24 09:55:00,256.43,256.58,256.19,256.55,3506.0,244.0326,244.1754,243.8042,244.1468,3506.0
2020-12-24 10:00:00,256.57,256.78,256.2,256.2,2531.0,244.1658,244.3657,243.8137,243.8137,2531.0
2020-12-24 10:05:00,255.87,257.12,255.87,256.91,3480.0,243.4997,244.6893,243.4997,244.4894,3480.0
2020-12-24 10:10:00,256.82,257.02,256.67,257.01,2506.0,244.4038,244.5941,244.261,244.5846,2506.0
2020-12-24 10:15:00,256.81,257.32,256.54,257.24,5219.0,244.3942,244.8796,244.1373,244.8035,5219.0
2020-12-24 10:20:00,257.32,257.56,256.83,257.5,5809.0,244.8796,245.108,244.4133,245.0509,5809.0
2020-12-24 10:25:00,257.54,257.9,257.42,257.57,5053.0,245.0889,245.4315,244.9747,245.1175,5053.0
2020-12-24 10:30:00,257.67,258.35,257.66,258.03,5205.0,245.2127,245.8598,245.2031,245.5553,5205.0
2020-12-24 10:35:00,257.9,258.04,257.78,258.04,3324.0,245.4315,245.5648,245.3173,245.5648,3324.0
2020-12-24 10:40:00,257.87,258.27,257.79,257.93,6000.0,245.403,245.7837,245.3269,245.4601,6000.0
2020-12-24 10:45:00,257.92,257.92,257.66,257.7,3825.0,245.4506,245.4506,245.2031,245.2412,3825.0
2020-12-24 10:50:00,257.7,257.72,257.09,257.35,4829.0,245.2412,245.2602,244.6607,244.9081,4829.0
2020-12-24 10:55:00,257.21,257.31,256.95,257.06,2718.0,244.7749,244.8701,244.5275,244.6322,2718.0
2020-12-24 11:00:00,257.02,257.44,256.8,257.34,2500.0,244.5941,244.9938,244.3847,244.8986,2500.0
2020-12-24 11:05:00,257.42,257.42,256.72,256.87,2272.0,244.9747,244.9747,244.3086,244.4513,2272.0
2020-12-24 11:10:00,256.59,256.95,256.59,256.62,1900.0,244.1849,244.5275,244.1849,244.2134,1900.0
2020-12-24 11:15:00,256.6,256.63,256.29,256.63,1700.0,244.1944,244.2229,243.8994,244.2229,1700.0
2020-12-24 11:20:00,256.54,256.65,256.25,256.3,1700.0,244.1373,244.242,243.8613,243.9089,1700.0
2020-12-24 11:25:00,256.13,256.14,255.39,255.49,6539.0,243.7471,243.7566,243.0429,243.1381,6539.0
2020-12-24 11:30:00,255.48,255.91,255.44,255.84,4614.0,243.1285,243.5378,243.0905,243.4711,4614.0
2020-12-24 11:35:00,255.91,256.24,255.91,255.94,4710.0,243.5378,243.8518,243.5378,243.5663,4710.0
2020-12-24 11:40:00,255.81,255.93,255.63,255.83,3200.0,243.4426,243.5568,243.2713,243.4616,3200.0
2020-12-24 11:45:00,255.72,255.86,255.65,255.75,2100.0,243.3569,243.4902,243.2903,243.3855,2100.0
2020-12-24 11:50:00,255.87,256.13,255.85,256.08,5106.0,243.4997,243.7471,243.4807,243.6995,5106.0
2020-12-24 11:55:00,256.2,256.21,255.84,256.03,5200.0,243.8137,243.8232,243.4711,243.652,5200.0
2020-12-24 12:00:00,256.04,256.18,255.83,255.83,3900.0,243.6615,243.7947,243.4616,243.4616,3900.0
2020-12-24 12:05:00,256.01,256.36,255.95,256.18,10362.0,243.6329,243.966,243.5758,243.7947,10362.0
2020-12-24 12:10:00,256.21,257.05,256.17,257.05,3625.0,243.8232,244.6226,243.7852,244.6226,3625.0
2020-12-24 12:15:00,257.05,257.08,256.83,256.99,2170.0,244.6226,244.6512,244.4133,244.5655,2170.0
2020-12-24 12:20:00,256.96,257.11,256.84,257.11,3626.0,244.537,244.6797,244.4228,244.6797,3626.0
2020-12-24 12:25:00,257.25,257.83,257.25,257.73,2840.0,244.813,245.3649,244.813,245.2698,2840.0
2020-12-24 12:30:00,257.63,257.73,257.56,257.66,3500.0,245.1746,245.2698,245.108,245.2031,3500.0
2020-12-24 12:35:00,257.66,257.84,257.36,257.56,4709.0,245.2031,245.3744,244.9176,245.108,4709.0
2020-12-24 12:40:00,257.51,257.92,257.45,257.92,2516.0,245.0604,245.4506,245.0033,245.4506,2516.0
2020-12-24 12:45:00,257.9,257.92,257.74,257.91,4778.0,245.4315,245.4506,245.2793,245.4411,4778.0
2020-12-24 12:50:00,257.97,258.6,257.86,258.27,9304.0,245.4982,246.0977,245.3935,245.7837,9304.0
2020-12-24 12:55:00,258.39,259.08,258.22,259.08,31714.0,245.8979,246.5545,245.7361,246.5545,31714.0
2020-12-28 09:30:00,260.79,261.5,260.0,260.06,22378.0,248.1818,248.8575,247.43,247.4871,22378.0
2020-12-28 09:35:00,260.72,260.72,258.87,259.54,7920.0,248.1152,248.1152,246.3546,246.9923,7920.0
2020-12-28 09:40:00,259.16,259.57,258.96,259.41,3100.0,246.6306,247.0208,246.4403,246.8685,3100.0
2020-12-28 09:45:00,259.0,261.0,258.76,261.0,8472.0,246.4784,248.3817,246.25,248.3817,8472.0
2020-12-28 09:50:00,260.63,260.63,260.0,260.26,3501.0,248.0296,248.0296,247.43,247.6774,3501.0
2020-12-28 09:55:00,260.32,261.2,260.12,261.19,4613.0,247.7345,248.572,247.5442,248.5625,4613.0
2020-12-28 10:00:00,261.0,261.14,259.06,259.4,6022.0,248.3817,248.5149,246.5355,246.859,6022.0
2020-12-28 10:05:00,259.38,259.63,259.01,259.63,14739.0,246.84,247.0779,246.4879,247.0779,14739.0
2020-12-28 10:10:00,259.74,259.94,258.78,258.78,3422.0,247.1826,247.3729,246.269,246.269,3422.0
2020-12-28 10:15:00,258.64,258.64,257.53,257.76,3100.0,246.1358,246.1358,245.0794,245.2983,3100.0
2020-12-28 10:20:00,258.07,258.93,258.06,258.93,3347.0,245.5933,246.4117,245.5838,246.4117,3347.0
2020-12-28 10:25:00,258.84,258.95,257.78,257.78,1400.0,246.3261,246.4308,245.3173,245.3173,1400.0
2020-12-28 10:30:00,257.87,258.31,257.79,257.81,1674.0,245.403,245.8217,245.3269,245.3459,1674.0
2020-12-28 10:35:00,257.9,258.26,257.81,258.07,4105.0,245.4315,245.7741,245.3459,245.5933,4105.0
2020-12-28 10:40:00,258.32,258.37,257.67,257.67,1600.0,245.8312,245.8788,245.2127,245.2127,1600.0
2020-12-28 10:45:00,257.81,258.11,257.46,258.11,4540.0,245.3459,245.6314,245.0128,245.6314,4540.0
2020-12-28 10:50:00,257.89,258.24,257.8,258.24,1720.0,245.422,245.7551,245.3364,245.7551,1720.0
2020-12-28 10:55:00,258.26,258.68,258.11,258.68,2400.0,245.7741,246.1738,245.6314,246.1738,2400.0
2020-12-28 11:00:00,258.6,258.85,258.3,258.3,1761.0,246.0977,246.3356,245.8122,245.8122,1761.0
2020-12-28 11:05:00,258.29,258.51,257.92,258.38,1700.0,245.8027,246.0121,245.4506,245.8883,1700.0
2020-12-28 11:10:00,258.43,258.7,258.26,258.26,1762.0,245.9359,246.1929,245.7741,245.7741,1762.0
2020-12-28 11:15:00,258.41,258.41,258.19,258.41,1106.0,245.9169,245.9169,245.7075,245.9169,1106.0
2020-12-28 11:20:00,258.56,259.07,258.35,259.07,5685.0,246.0596,246.545,245.8598,246.545,5685.0
2020-12-28 11:25:00,259.13,259.38,259.06,259.19,1200.0,246.6021,246.84,246.5355,246.6592,1200.0
2020-12-28 11:30:00,259.06,259.23,258.92,259.23,849.0,246.5355,246.6972,246.4022,246.6972,849.0
2020-12-28 11:35:00,258.75,258.9,258.72,258.87,700.0,246.2404,246.3832,246.2119,246.3546,700.0
2020-12-28 11:40:00,258.67,258.69,258.44,258.44,600.0,246.1643,246.1833,245.9454,245.9454,600.0
2020-12-28 11:45:00,258.22,258.57,258.11,258.11,1000.0,245.7361,246.0692,245.6314,245.6314,1000.0
2020-12-28 11:50:00,257.97,258.03,257.72,257.78,1300.0,245.4982,245.5553,245.2602,245.3173,1300.0
2020-12-28 11:55:00,257.52,257.87,257.52,257.87,2300.0,245.0699,245.403,245.0699,245.403,2300.0
2020-12-28 12:00:00,257.71,257.81,257.51,257.74,2600.0,245.2507,245.3459,245.0604,245.2793,2600.0
2020-12-28 12:05:00,257.73,257.82,257.69,257.8,1500.0,245.2698,245.3554,245.2317,245.3364,1500.0
2020-12-28 12:10:00,257.71,258.13,257.68,258.06,2600.0,245.2507,245.6504,245.2222,245.5838,2600.0
2020-12-28 12:15:00,258.0,258.19,257.99,258.19,500.0,245.5267,245.7075,245.5172,245.7075,500.0
2020-12-28 12:20:00,258.17,258.47,258.02,258.37,2323.0,245.6885,245.974,245.5457,245.8788,2323.0
2020-12-28 12:25:00,258.37,258.47,258.21,258.31,1200.0,245.8788,245.974,245.7266,245.8217,1200.0
2020-12-28 12:30:00,258.2,258.3,258.12,258.3,1200.0,245.717,245.8122,245.6409,245.8122,1200.0
2020-12-28 12:35:00,258.74,258.94,258.53,258.62,3669.0,246.2309,246.4213,246.0311,246.1167,3669.0
2020-12-28 12:40:00,258.67,258.68,258.13,258.22,2504.0,246.1643,246.1738,245.6504,245.7361,2504.0
2020-12-28 12:45:00,258.25,258.46,258.17,258.2,816.0,245.7646,245.9645,245.6885,245.717,816.0
2020-12-28 12:50:00,258.22,258.22,258.0,258.07,983.0,245.7361,245.7361,245.5267,245.5933,983.0
2020-12-28 12:55:00,258.0,258.18,258.0,258.18,1741.0,245.5267,245.698,245.5267,245.698,1741.0
2020-12-28 13:00:00,258.13,258.17,258.0,258.07,3100.0,245.6504,245.6885,245.5267,245.5933,3100.0
2020-12-28 13:05:00,258.11,258.45,258.11,258.45,1140.0,245.6314,245.955,245.6314,245.955,1140.0
2020-12-28 13:10:00,258.41,258.41,258.16,258.16,1000.0,245.9169,245.9169,245.679,245.679,1000.0
2020-12-28 13:15:00,258.11,258.19,258.1,258.16,1029.0,245.6314,245.7075,245.6219,245.679,1029.0
2020-12-28 13:20:00,258.04,258.11,258.0,258.08,1564.0,245.5648,245.6314,245.5267,245.6028,1564.0
2020-12-28 13:25:00,258.1,258.38,258.09,258.38,350.0,245.6219,245.8883,245.6124,245.8883,350.0
2020-12-28 13:30:00,258.36,258.43,258.0,258.0,1900.0,245.8693,245.9359,245.5267,245.5267,1900.0
2020-12-28 13:35:00,258.24,258.58,258.24,258.31,1800.0,245.7551,246.0787,245.7551,245.8217,1800.0
2020-12-28 13:40:00,258.21,258.32,258.21,258.32,1300.0,245.7266,245.8312,245.7266,245.8312,1300.0
2020-12-28 13:45:00,258.32,258.37,258.3,258.31,700.0,245.8312,245.8788,245.8122,245.8217,700.0
2020-12-28 13:50:00,258.28,258.48,258.13,258.19,3137.0,245.7932,245.9835,245.6504,245.7075,3137.0
2020-12-28 13:55:00,258.19,258.2,258.04,258.15,1250.0,245.7075,245.717,245.5648,245.6695,1250.0
2020-12-28 14:00:00,258.13,258.2,257.96,257.98,2214.0,245.6504,245.717,245.4886,245.5077,2214.0
2020-12-28 14:05:00,258.14,258.14,257.75,257.77,2765.0,245.6599,245.6599,245.2888,245.3078,2765.0
2020-12-28 14:10:00,257.75,257.86,257.46,257.6,2499.0,245.2888,245.3935,245.0128,245.146,2499.0
2020-12-28 14:15:00,257.71,257.81,257.68,257.78,1400.0,245.2507,245.3459,245.2222,245.3173,1400.0
2020-12-28 14:20:00,257.66,257.66,257.55,257.6,1800.0,245.2031,245.2031,245.0985,245.146,1800.0
2020-12-28 14:25:00,257.56,257.56,257.46,257.52,928.0,245.108,245.108,245.0128,245.0699,928.0
2020-12-28 14:30:00,257.64,257.71,257.56,257.61,1105.0,245.1841,245.2507,245.108,245.1556,1105.0
2020-12-28 14:35:00,257.61,257.68,257.52,257.53,1800.0,245.1556,245.2222,245.0699,245.0794,1800.0
2020-12-28 14:40:00,257.55,257.76,257.55,257.72,913.0,245.0985,245.2983,245.0985,245.2602,913.0
2020-12-28 14:45:00,257.72,257.83,257.6,257.75,5320.0,245.2602,245.3649,245.146,245.2888,5320.0
2020-12-28 14:50:00,257.78,258.02,257.69,258.01,5934.0,245.3173,245.5457,245.2317,245.5362,5934.0
2020-12-28 14:55:00,258.0,258.07,257.95,258.0,4100.0,245.5267,245.5933,245.4791,245.5267,4100.0
2020-12-28 15:00:00,257.94,258.33,257.94,258.33,2244.0,245.4696,245.8408,245.4696,245.8408,2244.0
2020-12-28 15:05:00,258.33,258.33,258.01,258.01,3766.0,245.8408,245.8408,245.5362,245.5362,3766.0
2020-12-28 15:10:00,258.03,258.21,258.03,258.16,1600.0,245.5553,245.7266,245.5553,245.679,1600.0
2020-12-28 15:15:00,258.14,258.2,258.08,258.13,1500.0,245.6599,245.717,245.6028,245.6504,1500.0
2020-12-28 15:20:00,258.13,258.38,258.07,258.38,2775.0,245.6504,245.8883,245.5933,245.8883,2775.0
2020-12-28 15:25:00,258.35,258.35,257.8,257.94,2898.0,245.8598,245.8598,245.3364,245.4696,2898.0
2020-12-28 15:30:00,257.82,257.91,257.73,257.88,1360.0,245.3554,245.4411,245.2698,245.4125,1360.0
2020-12-28 15:35:00,257.81,257.89,257.21,257.32,3828.0,245.3459,245.422,244.7749,244.8796,3828.0
2020-12-28 15:40:00,257.25,257.61,257.24,257.47,2266.0,244.813,245.1556,244.8035,245.0223,2266.0
2020-12-28 15:45:00,257.55,257.6,257.46,257.46,2098.0,245.0985,245.146,245.0128,245.0128,2098.0
2020-12-28 15:50:00,257.66,257.67,257.39,257.55,3800.0,245.2031,245.2127,244.9462,245.0985,3800.0
2020-12-28 15:55:00,257.59,257.84,257.46,257.78,8565.0,245.1365,245.3744,245.0128,245.3173,8565.0
2020-12-29 09:30:00,257.32,258.76,257.0,257.0,12454.0,244.8796,246.25,244.5751,244.5751,12454.0
2020-12-29 09:35:00,257.15,257.18,256.47,256.47,1300.0,244.7178,244.7464,244.0707,244.0707,1300.0
2020-12-29 09:40:00,256.58,256.59,256.18,256.18,700.0,244.1754,244.1849,243.7947,243.7947,700.0
2020-12-29 09:45:00,256.21,256.72,255.94,256.0,3320.0,243.8232,244.3086,243.5663,243.6234,3320.0
2020-12-29 09:50:00,256.06,256.08,254.57,254.87,4804.0,243.6805,243.6995,242.2625,242.548,4804.0
2020-12-29 09:55:00,254.84,254.85,253.57,254.3,8184.0,242.5195,242.529,241.3109,242.0056,8184.0
2020-12-29 10:00:00,254.1,254.89,253.71,254.78,5463.0,241.8153,242.5671,241.4441,242.4624,5463.0
2020-12-29 10:05:00,254.54,254.55,253.65,253.8,3051.0,242.234,242.2435,241.387,241.5298,3051.0
2020-12-29 10:10:00,253.78,253.79,252.02,252.32,6324.0,241.5107,241.5202,239.8358,240.1213,6324.0
2020-12-29 10:15:00,252.58,253.32,252.42,253.19,5003.0,240.3687,241.073,240.2165,240.9493,5003.0
2020-12-29 10:20:00,253.31,254.02,253.24,253.87,3300.0,241.0635,241.7391,240.9968,241.5964,3300.0
2020-12-29 10:25:00,253.72,253.77,253.13,253.13,4585.0,241.4536,241.5012,240.8922,240.8922,4585.0
2020-12-29 10:30:00,253.06,253.65,252.91,253.52,5305.0,240.8255,241.387,240.6828,241.2633,5305.0
2020-12-29 10:35:00,253.81,253.97,253.19,253.19,4049.0,241.5393,241.6915,240.9493,240.9493,4049.0
2020-12-29 10:40:00,253.29,254.28,253.29,254.22,6364.0,241.0444,241.9866,241.0444,241.9295,6364.0
2020-12-29 10:45:00,254.02,254.02,253.89,253.9,800.0,241.7391,241.7391,241.6154,241.6249,800.0
2020-12-29 10:50:00,253.77,254.04,253.59,254.04,3300.0,241.5012,241.7582,241.3299,241.7582,3300.0
2020-12-29 10:55:00,254.67,254.76,254.58,254.59,600.0,242.3577,242.4433,242.2721,242.2816,600.0
2020-12-29 11:00:00,254.58,255.0,254.43,254.81,2027.0,242.2721,242.6717,242.1293,242.4909,2027.0
2020-12-29 11:05:00,254.83,254.97,254.64,254.97,1849.0,242.51,242.6432,242.3292,242.6432,1849.0
2020-12-29 11:10:00,255.04,255.1,254.67,254.68,4818.0,242.7098,242.7669,242.3577,242.3672,4818.0
2020-12-29 11:15:00,254.58,254.58,254.35,254.35,2911.0,242.2721,242.2721,242.0532,242.0532,2911.0
2020-12-29 11:20:00,254.46,254.92,254.46,254.92,2509.0,242.1579,242.5956,242.1579,242.5956,2509.0
2020-12-29 11:25:00,254.96,255.25,254.9,255.12,1000.0,242.6337,242.9097,242.5766,242.7859,1000.0
2020-12-29 11:30:00,255.04,255.47,254.56,254.61,9907.0,242.7098,243.119,242.253,242.3006,9907.0
2020-12-29 11:35:00,254.79,255.25,254.74,255.14,3500.0,242.4719,242.9097,242.4243,242.805,3500.0
2020-12-29 11:40:00,255.14,255.14,254.63,254.63,4900.0,242.805,242.805,242.3196,242.3196,4900.0
2020-12-29 11:45:00,254.51,254.72,254.42,254.72,1900.0,242.2054,242.4053,242.1198,242.4053,1900.0
2020-12-29 11:50:00,254.72,254.72,254.32,254.42,3300.0,242.4053,242.4053,242.0246,242.1198,3300.0
2020-12-29 11:55:00,254.18,254.6,254.18,254.59,500.0,241.8914,242.2911,241.8914,242.2816,500.0
2020-12-29 12:00:00,254.35,254.39,254.21,254.29,1801.0,242.0532,242.0912,241.9199,241.9961,1801.0
2020-12-29 12:05:00,254.19,254.22,254.04,254.04,1550.0,241.9009,241.9295,241.7582,241.7582,1550.0
2020-12-29 12:10:00,253.94,254.03,253.29,253.36,4188.0,241.663,241.7486,241.0444,241.111,4188.0
2020-12-29 12:15:00,253.15,253.36,253.03,253.03,1372.0,240.9112,241.111,240.797,240.797,1372.0
2020-12-29 12:20:00,253.0,253.0,252.64,252.83,1454.0,240.7684,240.7684,240.4258,240.6067,1454.0
2020-12-29 12:25:00,252.66,253.45,252.61,253.41,2743.0,240.4449,241.1967,240.3973,241.1586,2743.0
2020-12-29 12:30:00,253.61,253.89,253.16,253.74,1803.0,241.3489,241.6154,240.9207,241.4727,1803.0
2020-12-29 12:35:00,253.82,253.96,253.56,253.59,1105.0,241.5488,241.682,241.3014,241.3299,1105.0
2020-12-29 12:40:00,253.49,253.76,253.29,253.49,2102.0,241.2347,241.4917,241.0444,241.2347,2102.0
2020-12-29 12:45:00,253.56,253.57,253.25,253.26,2550.0,241.3014,241.3109,241.0064,241.0159,2550.0
2020-12-29 12:50:00,253.3,253.75,253.3,253.56,1600.0,241.0539,241.4822,241.0539,241.3014,1600.0
2020-12-29 12:55:00,253.46,253.46,253.3,253.3,300.0,241.2062,241.2062,241.0539,241.0539,300.0
2020-12-29 13:00:00,253.64,253.83,253.6,253.62,1026.0,241.3775,241.5583,241.3394,241.3585,1026.0
2020-12-29 13:05:00,253.65,253.78,253.38,253.72,2355.0,241.387,241.5107,241.1301,241.4536,2355.0
2020-12-29 13:10:00,253.84,254.2,253.84,254.15,1300.0,241.5678,241.9104,241.5678,241.8628,1300.0
2020-12-29 13:15:00,254.3,254.3,253.76,253.95,2703.0,242.0056,242.0056,241.4917,241.6725,2703.0
2020-12-29 13:20:00,253.94,254.06,253.81,254.06,1415.0,241.663,241.7772,241.5393,241.7772,1415.0
2020-12-29 13:25:00,253.93,254.4,253.76,254.4,3600.0,241.6535,242.1008,241.4917,242.1008,3600.0
2020-12-29 13:30:00,254.35,254.36,254.19,254.36,1004.0,242.0532,242.0627,241.9009,242.0627,1004.0
2020-12-29 13:35:00,254.38,254.49,254.22,254.22,1556.0,242.0817,242.1864,241.9295,241.9295,1556.0
2020-12-29 13:40:00,254.31,254.33,254.02,254.16,900.0,242.0151,242.0341,241.7391,241.8724,900.0
2020-12-29 13:45:00,254.24,254.53,254.14,254.29,2399.0,241.9485,242.2245,241.8533,241.9961,2399.0
2020-12-29 13:50:00,254.15,254.43,254.1,254.43,5900.0,241.8628,242.1293,241.8153,242.1293,5900.0
2020-12-29 13:55:00,254.44,254.85,254.39,254.66,2415.0,242.1388,242.529,242.0912,242.3482,2415.0
2020-12-29 14:00:00,254.81,254.87,254.21,254.37,4267.0,242.4909,242.548,241.9199,242.0722,4267.0
2020-12-29 14:05:00,254.29,254.38,254.17,254.25,1037.0,241.9961,242.0817,241.8819,241.958,1037.0
2020-12-29 14:10:00,254.14,254.14,253.82,253.95,1209.0,241.8533,241.8533,241.5488,241.6725,1209.0
2020-12-29 14:15:00,253.84,253.9,253.61,253.8,2400.0,241.5678,241.6249,241.3489,241.5298,2400.0
2020-12-29 14:20:00,253.84,253.93,253.71,253.71,4439.0,241.5678,241.6535,241.4441,241.4441,4439.0
2020-12-29 14:25:00,253.73,253.79,253.32,253.36,3700.0,241.4631,241.5202,241.073,241.111,3700.0
2020-12-29 14:30:00,253.32,253.47,253.15,253.25,2000.0,241.073,241.2157,240.9112,241.0064,2000.0
2020-12-29 14:35:00,253.28,253.37,252.85,253.37,2375.0,241.0349,241.1206,240.6257,241.1206,2375.0
2020-12-29 14:40:00,253.45,253.84,253.36,253.75,4575.0,241.1967,241.5678,241.111,241.4822,4575.0
2020-12-29 14:45:00,253.78,253.95,253.56,253.71,2897.0,241.5107,241.6725,241.3014,241.4441,2897.0
2020-12-29 14:50:00,253.8,253.98,253.57,253.58,1400.0,241.5298,241.7011,241.3109,241.3204,1400.0
2020-12-29 14:55:00,253.58,253.71,253.36,253.36,2425.0,241.3204,241.4441,241.111,241.111,2425.0
2020-12-29 15:00:00,253.35,253.5,253.33,253.4,2745.0,241.1015,241.2443,241.0825,241.1491,2745.0
2020-12-29 15:05:00,253.33,253.33,253.12,253.12,1700.0,241.0825,241.0825,240.8826,240.8826,1700.0
2020-12-29 15:10:00,253.3,253.83,253.3,253.79,3433.0,241.0539,241.5583,241.0539,241.5202,3433.0
2020-12-29 15:15:00,253.71,254.11,253.66,254.11,3010.0,241.4441,241.8248,241.3965,241.8248,3010.0
2020-12-29 15:20:00,254.15,254.44,254.15,254.44,1000.0,241.8628,242.1388,241.8628,242.1388,1000.0
2020-12-29 15:25:00,254.46,254.82,254.36,254.78,5863.0,242.1579,242.5004,242.0627,242.4624,5863.0
2020-12-29 15:30:00,254.78,254.83,254.65,254.65,3500.0,242.4624,242.51,242.3387,242.3387,3500.0
2020-12-29 15:35:00,254.74,255.21,254.74,255.21,5211.0,242.4243,242.8716,242.4243,242.8716,5211.0
2020-12-29 15:40:00,255.11,255.27,255.04,255.06,4026.0,242.7764,242.9287,242.7098,242.7288,4026.0
2020-12-29 15:45:00,255.0,255.22,255.0,255.01,1900.0,242.6717,242.8811,242.6717,242.6813,1900.0
2020-12-29 15:50:00,254.92,254.95,254.2,254.3,13959.0,242.5956,242.6242,241.9104,242.0056,13959.0
2020-12-29 15:55:00,254.41,254.6,253.73,254.4,26241.0,242.1103,242.2911,241.4631,242.1008,26241.0
2020-12-30 09:30:00,256.99,257.99,255.2,257.26,12435.0,244.5655,245.5172,242.8621,244.8225,12435.0
2020-12-30 09:35:00,257.75,258.55,257.52,258.48,6421.0,245.2888,246.0501,245.0699,245.9835,6421.0
2020-12-30 09:40:00,258.44,259.1,258.29,258.45,5307.0,245.9454,246.5735,245.8027,245.955,5307.0
2020-12-30 09:45:00,258.26,259.75,258.03,259.75,21577.0,245.7741,247.1921,245.5553,247.1921,21577.0
2020-12-30 09:50:00,259.55,260.1,259.02,260.1,17908.0,247.0018,247.5252,246.4974,247.5252,17908.0
2020-12-30 09:55:00,260.23,261.0,260.14,260.97,4633.0,247.6489,248.3817,247.5632,248.3531,4633.0
2020-12-30 10:00:00,260.91,261.19,260.65,260.67,3023.0,248.296,248.5625,248.0486,248.0676,3023.0
2020-12-30 10:05:00,260.57,260.99,260.0,260.74,5452.0,247.9725,248.3722,247.43,248.1342,5452.0
2020-12-30 10:10:00,260.66,261.35,260.3,260.3,4664.0,248.0581,248.7147,247.7155,247.7155,4664.0
2020-12-30 10:15:00,260.06,260.84,260.06,260.79,3665.0,247.4871,248.2294,247.4871,248.1818,3665.0
2020-12-30 10:20:00,260.58,262.37,260.53,261.93,5164.0,247.982,249.6854,247.9344,249.2667,5164.0
2020-12-30 10:25:00,262.15,262.15,261.73,262.07,2000.0,249.4761,249.4761,249.0764,249.3999,2000.0
2020-12-30 10:30:00,262.09,262.17,261.28,261.3,2834.0,249.419,249.4951,248.6481,248.6672,2834.0
2020-12-30 10:35:00,261.3,261.45,260.24,260.59,7128.0,248.6672,248.8099,247.6584,247.9915,7128.0
2020-12-30 10:40:00,260.3,261.12,260.28,260.5,4298.0,247.7155,248.4959,247.6965,247.9058,4298.0
2020-12-30 10:45:00,260.58,261.11,260.45,260.48,4380.0,247.982,248.4864,247.8583,247.8868,4380.0
2020-12-30 10:50:00,260.48,261.29,260.48,260.69,9854.0,247.8868,248.6576,247.8868,248.0867,9854.0
2020-12-30 10:55:00,260.37,260.67,260.37,260.56,783.0,247.7821,248.0676,247.7821,247.9629,783.0
2020-12-30 11:00:00,260.51,261.0,260.51,261.0,2400.0,247.9154,248.3817,247.9154,248.3817,2400.0
2020-12-30 11:05:00,260.7,261.89,260.7,261.89,17003.0,248.0962,249.2286,248.0962,249.2286,17003.0
2020-12-30 11:10:00,261.65,261.65,261.16,261.53,2556.0,249.0002,249.0002,248.5339,248.886,2556.0
2020-12-30 11:15:00,261.45,261.45,260.97,261.01,3060.0,248.8099,248.8099,248.3531,248.3912,3060.0
2020-12-30 11:20:00,260.95,261.07,260.55,260.81,4101.0,248.3341,248.4483,247.9534,248.2009,4101.0
2020-12-30 11:25:00,260.82,260.98,260.56,260.56,4800.0,248.2104,248.3626,247.9629,247.9629,4800.0
2020-12-30 11:30:00,260.77,260.99,260.6,260.94,2777.0,248.1628,248.3722,248.001,248.3246,2777.0
2020-12-30 11:35:00,260.91,261.1,260.61,260.62,2600.0,248.296,248.4768,248.0105,248.02,2600.0
2020-12-30 11:40:00,260.63,261.0,260.63,260.64,22100.0,248.0296,248.3817,248.0296,248.0391,22100.0
2020-12-30 11:45:00,260.36,260.41,260.0,260.41,4044.0,247.7726,247.8202,247.43,247.8202,4044.0
2020-12-30 11:50:00,260.5,260.64,260.29,260.63,5212.0,247.9058,248.0391,247.706,248.0296,5212.0
2020-12-30 11:55:00,260.59,260.68,260.31,260.59,2900.0,247.9915,248.0771,247.725,247.9915,2900.0
2020-12-30 12:00:00,260.5,260.5,260.02,260.21,3246.0,247.9058,247.9058,247.449,247.6299,3246.0
2020-12-30 12:05:00,260.2,260.25,259.97,260.05,3220.0,247.6203,247.6679,247.4015,247.4776,3220.0
2020-12-30 12:10:00,259.98,259.98,259.52,259.81,1900.0,247.411,247.411,246.9732,247.2492,1900.0
2020-12-30 12:15:00,259.91,259.91,259.46,259.53,3471.0,247.3444,247.3444,246.9161,246.9827,3471.0
2020-12-30 12:20:00,259.65,259.77,259.53,259.67,3000.0,247.0969,247.2111,246.9827,247.116,3000.0
2020-12-30 12:25:00,259.63,259.63,259.59,259.59,300.0,247.0779,247.0779,247.0398,247.0398,300.0
2020-12-30 12:30:00,259.74,259.95,259.74,259.79,1800.0,247.1826,247.3824,247.1826,247.2302,1800.0
2020-12-30 12:35:00,259.82,260.16,259.82,259.95,665.0,247.2587,247.5823,247.2587,247.3824,665.0
2020-12-30 12:40:00,259.84,260.16,259.84,259.84,2020.0,247.2778,247.5823,247.2778,247.2778,2020.0
2020-12-30 12:45:00,259.81,260.31,259.79,260.24,5931.0,247.2492,247.725,247.2302,247.6584,5931.0
2020-12-30 12:50:00,260.47,260.49,260.21,260.43,1000.0,247.8773,247.8963,247.6299,247.8392,1000.0
2020-12-30 12:55:00,260.5,260.79,260.42,260.79,1000.0,247.9058,248.1818,247.8297,248.1818,1000.0
2020-12-30 13:00:00,261.0,261.17,260.82,260.95,2822.0,248.3817,248.5435,248.2104,248.3341,2822.0
2020-12-30 13:05:00,261.01,261.18,260.85,261.12,1635.0,248.3912,248.553,248.2389,248.4959,1635.0
2020-12-30 13:10:00,260.91,261.14,260.83,261.14,1457.0,248.296,248.5149,248.2199,248.5149,1457.0
2020-12-30 13:15:00,261.12,261.14,261.01,261.1,1180.0,248.4959,248.5149,248.3912,248.4768,1180.0
2020-12-30 13:20:00,261.11,261.15,260.96,261.15,3610.0,248.4864,248.5244,248.3436,248.5244,3610.0
2020-12-30 13:25:00,261.04,261.04,260.6,260.73,2001.0,248.4197,248.4197,248.001,248.1247,2001.0
2020-12-30 13:30:00,260.61,260.72,260.61,260.69,800.0,248.0105,248.1152,248.0105,248.0867,800.0
2020-12-30 13:35:00,260.61,260.71,260.39,260.42,1100.0,248.0105,248.1057,247.8012,247.8297,1100.0
2020-12-30 13:40:00,260.47,260.56,260.4,260.56,1104.0,247.8773,247.9629,247.8107,247.9629,1104.0
2020-12-30 13:45:00,260.48,260.62,260.43,260.43,1451.0,247.8868,248.02,247.8392,247.8392,1451.0
2020-12-30 13:50:00,260.48,260.62,260.34,260.42,1000.0,247.8868,248.02,247.7536,247.8297,1000.0
2020-12-30 13:55:00,260.42,260.42,260.15,260.35,1300.0,247.8297,247.8297,247.5728,247.7631,1300.0
2020-12-30 14:00:00,260.24,260.32,260.1,260.32,2570.0,247.6584,247.7345,247.5252,247.7345,2570.0
2020-12-30 14:05:00,260.32,260.4,260.22,260.31,865.0,247.7345,247.8107,247.6394,247.725,865.0
2020-12-30 14:10:00,260.38,260.51,260.15,260.51,2326.0,247.7916,247.9154,247.5728,247.9154,2326.0
2020-12-30 14:15:00,260.37,260.45,260.12,260.25,1331.0,247.7821,247.8583,247.5442,247.6679,1331.0
2020-12-30 14:20:00,260.24,260.49,260.19,260.49,1600.0,247.6584,247.8963,247.6108,247.8963,1600.0
2020-12-30 14:25:00,260.13,260.36,260.13,260.35,402.0,247.5537,247.7726,247.5537,247.7631,402.0
2020-12-30 14:30:00,260.26,260.47,260.24,260.26,1407.0,247.6774,247.8773,247.6584,247.6774,1407.0
2020-12-30 14:35:00,260.31,260.56,260.31,260.56,802.0,247.725,247.9629,247.725,247.9629,802.0
2020-12-30 14:40:00,260.47,260.51,260.46,260.46,503.0,247.8773,247.9154,247.8678,247.8678,503.0
2020-12-30 14:45:00,260.54,260.64,260.52,260.62,1326.0,247.9439,248.0391,247.9249,248.02,1326.0
2020-12-30 14:50:00,260.55,260.72,260.25,260.3,2610.0,247.9534,248.1152,247.6679,247.7155,2610.0
2020-12-30 14:55:00,260.24,260.45,260.19,260.45,1769.0,247.6584,247.8583,247.6108,247.8583,1769.0
2020-12-30 15:00:00,260.58,260.58,260.38,260.38,400.0,247.982,247.982,247.7916,247.7916,400.0
2020-12-30 15:05:00,260.34,260.34,260.13,260.33,2388.0,247.7536,247.7536,247.5537,247.7441,2388.0
2020-12-30 15:10:00,260.39,260.39,260.11,260.2,2372.0,247.8012,247.8012,247.5347,247.6203,2372.0
2020-12-30 15:15:00,260.25,260.25,259.83,259.83,1701.0,247.6679,247.6679,247.2682,247.2682,1701.0
2020-12-30 15:20:00,259.78,260.14,259.78,260.13,3300.0,247.2207,247.5632,247.2207,247.5537,3300.0
2020-12-30 15:25:00,260.15,260.36,260.12,260.26,1700.0,247.5728,247.7726,247.5442,247.6774,1700.0
2020-12-30 15:30:00,260.22,260.23,260.03,260.2,3690.0,247.6394,247.6489,247.4586,247.6203,3690.0
2020-12-30 15:35:00,260.18,260.3,260.11,260.25,3600.0,247.6013,247.7155,247.5347,247.6679,3600.0
2020-12-30 15:40:00,260.3,260.35,260.13,260.15,2943.0,247.7155,247.7631,247.5537,247.5728,2943.0
2020-12-30 15:45:00,260.11,260.27,260.01,260.15,2300.0,247.5347,247.687,247.4395,247.5728,2300.0
2020-12-30 15:50:00,260.43,260.77,260.2,260.42,12697.0,247.8392,248.1628,247.6203,247.8297,12697.0
2020-12-30 15:55:00,260.53,260.53,260.13,260.15,32024.0,247.9344,247.9344,247.5537,247.5728,32024.0
2020-12-31 09:30:00,258.07,259.99,256.98,257.27,18673.0,245.5933,247.4205,244.556,244.832,18673.0
2020-12-31 09:35:00,257.16,257.3,256.65,257.3,6002.0,244.7273,244.8606,244.242,244.8606,6002.0
2020-12-31 09:40:00,257.1,257.6,256.41,256.72,10163.0,244.6702,245.146,244.0136,244.3086,10163.0
2020-12-31 09:45:00,256.66,257.53,256.55,256.79,11178.0,244.2515,245.0794,244.1468,244.3752,11178.0
2020-12-31 09:50:00,256.55,257.13,256.23,257.13,2487.0,244.1468,244.6988,243.8423,244.6988,2487.0
2020-12-31 09:55:00,257.14,257.31,256.98,256.99,3545.0,244.7083,244.8701,244.556,244.5655,3545.0
2020-12-31 10:00:00,257.27,257.39,256.55,256.95,8234.0,244.832,244.9462,244.1468,244.5275,8234.0
2020-12-31 10:05:00,257.05,257.13,256.17,256.22,3788.0,244.6226,244.6988,243.7852,243.8328,3788.0
2020-12-31 10:10:00,255.91,255.97,255.55,255.7,3128.0,243.5378,243.5949,243.1952,243.3379,3128.0
2020-12-31 10:15:00,255.73,256.58,255.73,256.58,2137.0,243.3665,244.1754,243.3665,244.1754,2137.0
2020-12-31 10:20:00,256.57,257.03,256.57,256.62,950.0,244.1658,244.6036,244.1658,244.2134,950.0
2020-12-31 10:25:00,256.97,257.18,256.95,257.06,1177.0,244.5465,244.7464,244.5275,244.6322,1177.0
2020-12-31 10:30:00,257.33,257.7,257.32,257.61,1600.0,244.8891,245.2412,244.8796,245.1556,1600.0
2020-12-31 10:35:00,257.8,257.8,257.78,257.78,200.0,245.3364,245.3364,245.3173,245.3173,200.0
2020-12-31 10:40:00,258.34,258.42,258.34,258.42,500.0,245.8503,245.9264,245.8503,245.9264,500.0
2020-12-31 10:45:00,258.4,258.4,258.28,258.38,300.0,245.9074,245.9074,245.7932,245.8883,300.0
2020-12-31 10:50:00,258.08,258.78,257.98,258.78,13796.0,245.6028,246.269,245.5077,246.269,13796.0
2020-12-31 10:55:00,259.04,259.39,258.86,258.86,1615.0,246.5164,246.8495,246.3451,246.3451,1615.0
2020-12-31 11:00:00,258.84,258.86,258.73,258.83,2103.0,246.3261,246.3451,246.2214,246.3166,2103.0
2020-12-31 11:05:00,258.72,258.8,258.21,258.21,6507.0,246.2119,246.288,245.7266,245.7266,6507.0
2020-12-31 11:10:00,258.2,258.57,258.2,258.57,5434.0,245.717,246.0692,245.717,246.0692,5434.0
2020-12-31 11:15:00,258.63,258.74,258.63,258.72,400.0,246.1263,246.2309,246.1263,246.2119,400.0
2020-12-31 11:20:00,258.6,258.91,258.6,258.76,1493.0,246.0977,246.3927,246.0977,246.25,1493.0
2020-12-31 11:25:00,258.98,259.0,258.74,258.96,1947.0,246.4593,246.4784,246.2309,246.4403,1947.0
2020-12-31 11:30:00,258.59,258.6,258.3,258.49,1146.0,246.0882,246.0977,245.8122,245.993,1146.0
2020-12-31 11:35:00,258.53,258.53,258.31,258.31,886.0,246.0311,246.0311,245.8217,245.8217,886.0
2020-12-31 11:40:00,258.11,258.36,258.01,258.03,1961.0,245.6314,245.8693,245.5362,245.5553,1961.0
2020-12-31 11:45:00,258.01,258.01,257.55,257.59,1059.0,245.5362,245.5362,245.0985,245.1365,1059.0
2020-12-31 11:50:00,257.68,257.69,256.99,257.1,1005.0,245.2222,245.2317,244.5655,244.6702,1005.0
2020-12-31 11:55:00,257.02,257.06,256.57,256.98,12973.0,244.5941,244.6322,244.1658,244.556,12973.0
2020-12-31 12:00:00,256.94,256.94,256.46,256.51,31714.0,244.518,244.518,244.0612,244.1087,31714.0
2020-12-31 12:05:00,256.53,256.98,256.44,256.66,16937.0,244.1278,244.556,244.0421,244.2515,16937.0
2020-12-31 12:10:00,256.87,256.99,256.83,256.83,1785.0,244.4513,244.5655,244.4133,244.4133,1785.0
2020-12-31 12:15:00,256.9,257.57,256.9,257.36,3588.0,244.4799,245.1175,244.4799,244.9176,3588.0
2020-12-31 12:20:00,257.42,257.67,257.42,257.67,400.0,244.9747,245.2127,244.9747,245.2127,400.0
2020-12-31 12:25:00,257.66,257.78,257.42,257.61,1644.0,245.2031,245.3173,244.9747,245.1556,1644.0
2020-12-31 12:30:00,257.5,257.72,257.41,257.58,1200.0,245.0509,245.2602,244.9652,245.127,1200.0
2020-12-31 12:35:00,257.4,257.53,257.19,257.53,1395.0,244.9557,245.0794,244.7559,245.0794,1395.0
2020-12-31 12:40:00,257.52,257.91,257.52,257.91,700.0,245.0699,245.4411,245.0699,245.4411,700.0
2020-12-31 12:45:00,258.08,258.31,257.91,257.91,4690.0,245.6028,245.8217,245.4411,245.4411,4690.0
2020-12-31 12:50:00,257.78,257.88,257.73,257.88,300.0,245.3173,245.4125,245.2698,245.4125,300.0
2020-12-31 12:55:00,257.81,257.91,257.69,257.83,1500.0,245.3459,245.4411,245.2317,245.3649,1500.0
2020-12-31 13:00:00,257.78,257.95,257.68,257.75,1945.0,245.3173,245.4791,245.2222,245.2888,1945.0
2020-12-31 13:05:00,257.7,257.83,257.61,257.68,900.0,245.2412,245.3649,245.1556,245.2222,900.0
2020-12-31 13:10:00,257.43,257.82,257.27,257.82,2405.0,244.9843,245.3554,244.832,245.3554,2405.0
2020-12-31 13:15:00,257.92,258.01,257.84,258.01,1190.0,245.4506,245.5362,245.3744,245.5362,1190.0
2020-12-31 13:20:00,257.8,257.94,257.38,257.48,2763.0,245.3364,245.4696,244.9367,245.0318,2763.0
2020-12-31 13:25:00,257.45,257.58,257.42,257.55,1213.0,245.0033,245.127,244.9747,245.0985,1213.0
2020-12-31 13:30:00,257.66,257.94,257.66,257.68,1830.0,245.2031,245.4696,245.2031,245.2222,1830.0
2020-12-31 13:35:00,257.95,257.95,257.33,257.34,1900.0,245.4791,245.4791,244.8891,244.8986,1900.0
2020-12-31 13:40:00,257.34,257.6,257.34,257.6,700.0,244.8986,245.146,244.8986,245.146,700.0
2020-12-31 13:45:00,257.6,257.95,257.6,257.85,988.0,245.146,245.4791,245.146,245.384,988.0
2020-12-31 13:50:00,257.93,257.93,257.77,257.78,300.0,245.4601,245.4601,245.3078,245.3173,300.0
2020-12-31 13:55:00,257.7,258.24,257.5,258.17,13336.0,245.2412,245.7551,245.0509,245.6885,13336.0
2020-12-31 14:00:00,258.17,258.22,257.9,258.12,5820.0,245.6885,245.7361,245.4315,245.6409,5820.0
2020-12-31 14:05:00,258.15,258.16,257.88,258.02,2976.0,245.6695,245.679,245.4125,245.5457,2976.0
2020-12-31 14:10:00,258.03,258.28,257.94,258.28,19292.0,245.5553,245.7932,245.4696,245.7932,19292.0
2020-12-31 14:15:00,258.29,258.65,258.07,258.58,23853.0,245.8027,246.1453,245.5933,246.0787,23853.0
2020-12-31 14:20:00,258.61,258.74,258.21,258.47,16761.0,246.1072,246.2309,245.7266,245.974,16761.0
2020-12-31 14:25:00,258.54,258.54,258.38,258.44,1000.0,246.0406,246.0406,245.8883,245.9454,1000.0
2020-12-31 14:30:00,258.53,258.66,258.31,258.49,1000.0,246.0311,246.1548,245.8217,245.993,1000.0
2020-12-31 14:35:00,258.68,258.74,258.43,258.43,1868.0,246.1738,246.2309,245.9359,245.9359,1868.0
2020-12-31 14:40:00,258.56,258.59,258.5,258.5,850.0,246.0596,246.0882,246.0025,246.0025,850.0
2020-12-31 14:45:00,258.36,258.54,258.36,258.44,2300.0,245.8693,246.0406,245.8693,245.9454,2300.0
2020-12-31 14:50:00,258.5,258.9,258.36,258.47,4008.0,246.0025,246.3832,245.8693,245.974,4008.0
2020-12-31 14:55:00,258.39,258.69,258.39,258.6,1221.0,245.8979,246.1833,245.8979,246.0977,1221.0
2020-12-31 15:00:00,258.43,258.43,258.43,258.43,100.0,245.9359,245.9359,245.9359,245.9359,100.0
2020-12-31 15:05:00,258.82,259.26,258.66,259.06,3700.0,246.3071,246.7258,246.1548,246.5355,3700.0
2020-12-31 15:10:00,259.11,259.17,259.03,259.13,1122.0,246.583,246.6401,246.5069,246.6021,1122.0
2020-12-31 15:15:00,259.23,259.34,258.92,259.03,1900.0,246.6972,246.8019,246.4022,246.5069,1900.0
2020-12-31 15:20:00,259.09,259.22,259.02,259.22,1735.0,246.564,246.6877,246.4974,246.6877,1735.0
2020-12-31 15:25:00,259.18,259.34,258.95,259.06,2100.0,246.6497,246.8019,246.4308,246.5355,2100.0
2020-12-31 15:30:00,258.92,258.99,258.71,258.97,2931.0,246.4022,246.4688,246.2024,246.4498,2931.0
2020-12-31 15:35:00,258.89,259.17,258.89,259.06,1710.0,246.3737,246.6401,246.3737,246.5355,1710.0
2020-12-31 15:40:00,258.93,259.06,258.72,258.84,5915.0,246.4117,246.5355,246.2119,246.3261,5915.0
2020-12-31 15:45:00,258.92,258.93,258.61,258.86,3004.0,246.4022,246.4117,246.1072,246.3451,3004.0
2020-12-31 15:50:00,258.86,258.95,258.16,258.91,31220.0,246.3451,246.4308,245.679,246.3927,31220.0
2020-12-31 15:55:00,258.88,259.33,258.53,259.13,30056.0,246.3642,246.7924,246.0311,246.6021,30056.0
2021-01-04 09:30:00,261.99,265.19,261.48,265.19,27760.0,249.3238,252.3691,248.8385,252.3691,27760.0
2021-01-04 09:35:00,264.69,266.55,264.68,265.66,13456.0,251.8933,253.6633,251.8838,252.8164,13456.0
2021-01-04 09:40:00,265.81,268.6,265.8,268.46,9206.0,252.9591,255.6142,252.9496,255.481,9206.0
2021-01-04 09:45:00,268.5,270.28,268.5,269.59,25675.0,255.5191,257.213,255.5191,256.5564,25675.0
2021-01-04 09:50:00,269.45,269.55,268.14,268.89,23590.0,256.4231,256.5183,255.1765,255.8902,23590.0
2021-01-04 09:55:00,269.22,269.88,266.95,267.73,8240.0,256.2043,256.8324,254.044,254.7863,8240.0
2021-01-04 10:00:00,267.82,267.86,266.85,267.45,13260.0,254.8719,254.91,253.9488,254.5198,13260.0
2021-01-04 10:05:00,267.42,268.39,267.32,268.39,10724.0,254.4913,255.4144,254.3961,255.4144,10724.0
2021-01-04 10:10:00,268.39,269.11,267.83,268.57,12880.0,255.4144,256.0996,254.8815,255.5857,12880.0
2021-01-04 10:15:00,268.38,268.66,268.38,268.61,2900.0,255.4049,255.6713,255.4049,255.6238,2900.0
2021-01-04 10:20:00,268.79,269.45,268.71,269.45,3100.0,255.7951,256.4231,255.7189,256.4231,3100.0
2021-01-04 10:25:00,269.23,269.74,267.96,268.97,9843.0,256.2138,256.6991,255.0052,255.9664,9843.0
2021-01-04 10:30:00,268.8,269.07,268.2,268.52,6898.0,255.8046,256.0615,255.2336,255.5381,6898.0
2021-01-04 10:35:00,268.47,268.49,267.64,268.03,10810.0,255.4905,255.5096,254.7007,255.0718,10810.0
2021-01-04 10:40:00,268.2,268.65,267.82,268.32,6394.0,255.2336,255.6618,254.8719,255.3478,6394.0
2021-01-04 10:45:00,267.85,267.85,266.99,267.13,8501.0,254.9005,254.9005,254.0821,254.2153,8501.0
2021-01-04 10:50:00,267.32,267.36,265.65,265.87,7575.0,254.3961,254.4342,252.8069,253.0162,7575.0
2021-01-04 10:55:00,265.58,265.85,263.5,263.76,5836.0,252.7402,252.9972,250.7608,251.0082,5836.0
2021-01-04 11:00:00,263.47,264.05,262.39,263.0,15179.0,250.7323,251.2842,249.7045,250.285,15179.0
2021-01-04 11:05:00,263.15,263.43,262.22,262.76,13348.0,250.4277,250.6942,249.5427,250.0566,13348.0
2021-01-04 11:10:00,262.95,263.85,262.3,263.85,3557.0,250.2374,251.0939,249.6188,251.0939,3557.0
2021-01-04 11:15:00,263.55,263.73,263.33,263.73,4812.0,250.8084,250.9797,250.599,250.9797,4812.0
2021-01-04 11:20:00,263.73,263.89,263.21,263.21,6676.0,250.9797,251.1319,250.4848,250.4848,6676.0
2021-01-04 11:25:00,263.18,263.65,263.02,263.25,3994.0,250.4563,250.9036,250.304,250.5229,3994.0
2021-01-04 11:30:00,263.28,263.66,262.62,263.33,5983.0,250.5514,250.9131,249.9233,250.599,5983.0
2021-01-04 11:35:00,262.96,263.5,262.6,263.5,3865.0,250.2469,250.7608,249.9043,250.7608,3865.0
2021-01-04 11:40:00,263.18,263.29,262.62,263.08,9913.0,250.4563,250.561,249.9233,250.3611,9913.0
2021-01-04 11:45:00,263.16,263.3,262.5,262.5,14817.0,250.4372,250.5705,249.8092,249.8092,14817.0
2021-01-04 11:50:00,262.5,262.83,262.29,262.38,7450.0,249.8092,250.1232,249.6093,249.695,7450.0
2021-01-04 11:55:00,261.96,262.19,260.91,260.92,6064.0,249.2953,249.5141,248.296,248.3055,6064.0
2021-01-04 12:00:00,260.84,261.21,260.0,260.13,10597.0,248.2294,248.5815,247.43,247.5537,10597.0
2021-01-04 12:05:00,260.27,260.42,258.52,258.7,3981.0,247.687,247.8297,246.0216,246.1929,3981.0
2021-01-04 12:10:00,258.76,259.03,258.21,258.38,3760.0,246.25,246.5069,245.7266,245.8883,3760.0
2021-01-04 12:15:00,258.15,259.54,257.7,259.48,5619.0,245.6695,246.9923,245.2412,246.9352,5619.0
2021-01-04 12:20:00,259.07,259.41,258.88,259.4,5125.0,246.545,246.8685,246.3642,246.859,5125.0
2021-01-04 12:25:00,259.42,259.42,259.04,259.07,3689.0,246.8781,246.8781,246.5164,246.545,3689.0
2021-01-04 12:30:00,258.95,259.6,258.74,259.6,3900.0,246.4308,247.0494,246.2309,247.0494,3900.0
2021-01-04 12:35:00,259.53,259.64,259.21,259.37,2786.0,246.9827,247.0874,246.6782,246.8305,2786.0
2021-01-04 12:40:00,259.31,259.32,258.73,258.89,2800.0,246.7734,246.7829,246.2214,246.3737,2800.0
2021-01-04 12:45:00,258.78,258.78,258.13,258.18,3624.0,246.269,246.269,245.6504,245.698,3624.0
2021-01-04 12:50:00,258.04,258.91,258.03,258.9,3016.0,245.5648,246.3927,245.5553,246.3832,3016.0
2021-01-04 12:55:00,259.29,259.91,259.29,259.64,5421.0,246.7543,247.3444,246.7543,247.0874,5421.0
2021-01-04 13:00:00,259.59,260.18,259.57,259.81,5955.0,247.0398,247.6013,247.0208,247.2492,5955.0
2021-01-04 13:05:00,259.87,259.87,259.48,259.63,1100.0,247.3063,247.3063,246.9352,247.0779,1100.0
2021-01-04 13:10:00,259.62,260.21,259.49,260.06,3552.0,247.0684,247.6299,246.9447,247.4871,3552.0
2021-01-04 13:15:00,260.04,260.28,259.66,259.66,4977.0,247.4681,247.6965,247.1065,247.1065,4977.0
2021-01-04 13:20:00,259.88,260.39,259.66,260.39,2211.0,247.3158,247.8012,247.1065,247.8012,2211.0
2021-01-04 13:25:00,260.42,260.64,260.42,260.62,3053.0,247.8297,248.0391,247.8297,248.02,3053.0
2021-01-04 13:30:00,260.83,260.83,259.97,259.99,1803.0,248.2199,248.2199,247.4015,247.4205,1803.0
2021-01-04 13:35:00,260.19,260.36,260.09,260.33,4684.0,247.6108,247.7726,247.5157,247.7441,4684.0
2021-01-04 13:40:00,260.42,260.57,260.27,260.27,2200.0,247.8297,247.9725,247.687,247.687,2200.0
2021-01-04 13:45:00,260.52,260.64,260.39,260.52,1704.0,247.9249,248.0391,247.8012,247.9249,1704.0
2021-01-04 13:50:00,260.5,260.9,260.49,260.81,2500.0,247.9058,248.2865,247.8963,248.2009,2500.0
2021-01-04 13:55:00,260.68,260.73,260.62,260.7,1039.0,248.0771,248.1247,248.02,248.0962,1039.0
2021-01-04 14:00:00,260.7,260.77,260.53,260.61,3710.0,248.0962,248.1628,247.9344,248.0105,3710.0
2021-01-04 14:05:00,260.52,260.52,259.73,259.73,2837.0,247.9249,247.9249,247.1731,247.1731,2837.0
2021-01-04 14:10:00,259.93,260.38,259.9,260.38,5532.0,247.3634,247.7916,247.3349,247.7916,5532.0
2021-01-04 14:15:00,260.28,260.68,260.27,260.53,3908.0,247.6965,248.0771,247.687,247.9344,3908.0
2021-01-04 14:20:00,260.58,260.59,260.36,260.56,7062.0,247.982,247.9915,247.7726,247.9629,7062.0
2021-01-04 14:25:00,260.44,260.45,260.02,260.02,4950.0,247.8487,247.8583,247.449,247.449,4950.0
2021-01-04 14:30:00,260.14,260.28,259.7,259.7,2214.0,247.5632,247.6965,247.1445,247.1445,2214.0
2021-01-04 14:35:00,259.79,259.84,259.33,259.45,3500.0,247.2302,247.2778,246.7924,246.9066,3500.0
2021-01-04 14:40:00,259.36,259.36,258.85,258.88,1500.0,246.821,246.821,246.3356,246.3642,1500.0
2021-01-04 14:45:00,258.91,259.09,258.3,258.51,3739.0,246.3927,246.564,245.8122,246.0121,3739.0
2021-01-04 14:50:00,258.33,258.48,258.2,258.39,9465.0,245.8408,245.9835,245.717,245.8979,9465.0
2021-01-04 14:55:00,258.6,259.79,258.53,259.73,11389.0,246.0977,247.2302,246.0311,247.1731,11389.0
2021-01-04 15:00:00,259.87,259.98,258.85,259.18,9150.0,247.3063,247.411,246.3356,246.6497,9150.0
2021-01-04 15:05:00,259.2,259.83,259.2,259.65,6993.0,246.6687,247.2682,246.6687,247.0969,6993.0
2021-01-04 15:10:00,259.69,260.04,259.69,259.92,10799.0,247.135,247.4681,247.135,247.3539,10799.0
2021-01-04 15:15:00,260.03,260.03,259.34,259.34,7550.0,247.4586,247.4586,246.8019,246.8019,7550.0
2021-01-04 15:20:00,259.37,259.37,259.02,259.11,7941.0,246.8305,246.8305,246.4974,246.583,7941.0
2021-01-04 15:25:00,258.99,259.75,258.89,259.58,7200.0,246.4688,247.1921,246.3737,247.0303,7200.0
2021-01-04 15:30:00,259.91,260.12,259.44,260.08,7570.0,247.3444,247.5442,246.8971,247.5061,7570.0
2021-01-04 15:35:00,260.07,260.4,259.99,260.4,9565.0,247.4966,247.8107,247.4205,247.8107,9565.0
2021-01-04 15:40:00,260.3,260.41,260.15,260.27,7707.0,247.7155,247.8202,247.5728,247.687,7707.0
2021-01-04 15:45:00,260.3,261.08,260.2,261.08,7743.0,247.7155,248.4578,247.6203,248.4578,7743.0
2021-01-04 15:50:00,261.13,261.14,260.26,260.63,24687.0,248.5054,248.5149,247.6774,248.0296,24687.0
2021-01-04 15:55:00,260.44,260.64,260.04,260.35,32505.0,247.8487,248.0391,247.4681,247.7631,32505.0
2021-01-05 09:30:00,260.19,262.57,258.96,262.48,25867.0,247.6108,249.8758,246.4403,249.7901,25867.0
2021-01-05 09:35:00,262.71,264.08,262.0,264.07,3506.0,250.009,251.3128,249.3333,251.3032,3506.0
2021-01-05 09:40:00,264.78,265.37,264.34,264.76,2868.0,251.9789,252.5404,251.5602,251.9599,2868.0
2021-01-05 09:45:00,265.29,265.48,264.54,265.26,7394.0,252.4643,252.6451,251.7505,252.4357,7394.0
2021-01-05 09:50:00,265.25,265.95,264.85,265.36,4076.0,252.4262,253.0924,252.0455,252.5309,4076.0
2021-01-05 09:55:00,265.42,265.75,264.95,264.98,10797.0,252.588,252.902,252.1407,252.1693,10797.0
2021-01-05 10:00:00,265.38,266.32,264.77,266.27,4569.0,252.5499,253.4445,251.9694,253.3969,4569.0
2021-01-05 10:05:00,265.76,265.97,265.57,265.72,7432.0,252.9115,253.1114,252.7307,252.8735,7432.0
2021-01-05 10:10:00,266.0,266.09,265.03,265.27,4415.0,253.1399,253.2256,252.2168,252.4452,4415.0
2021-01-05 10:15:00,265.19,266.07,264.63,264.67,5496.0,252.3691,253.2066,251.8362,251.8742,5496.0
2021-01-05 10:20:00,264.76,264.76,263.9,264.46,1595.0,251.9599,251.9599,251.1415,251.6744,1595.0
2021-01-05 10:25:00,264.46,265.35,264.46,264.89,38142.0,251.6744,252.5214,251.6744,252.0836,38142.0
2021-01-05 10:30:00,265.0,265.01,264.19,264.56,3037.0,252.1883,252.1978,251.4174,251.7696,3037.0
2021-01-05 10:35:00,264.63,264.8,264.4,264.4,2224.0,251.8362,251.998,251.6173,251.6173,2224.0
2021-01-05 10:40:00,264.27,264.58,263.6,263.66,1881.0,251.4936,251.7886,250.856,250.9131,1881.0
2021-01-05 10:45:00,263.6,263.91,263.2,263.91,9515.0,250.856,251.151,250.4753,251.151,9515.0
2021-01-05 10:50:00,263.8,264.21,263.78,264.21,600.0,251.0463,251.4365,251.0273,251.4365,600.0
2021-01-05 10:55:00,264.16,264.16,262.63,262.72,2222.0,251.3889,251.3889,249.9329,250.0185,2222.0
2021-01-05 11:00:00,262.5,263.0,262.49,262.73,3300.0,249.8092,250.285,249.7996,250.028,3300.0
2021-01-05 11:05:00,262.68,262.75,262.18,262.67,4369.0,249.9804,250.0471,249.5046,249.9709,4369.0
2021-01-05 11:10:00,262.76,263.35,262.76,263.35,2955.0,250.0566,250.6181,250.0566,250.6181,2955.0
2021-01-05 11:15:00,263.18,263.18,262.48,262.68,1500.0,250.4563,250.4563,249.7901,249.9804,1500.0
2021-01-05 11:20:00,262.6,263.13,262.6,262.97,7593.0,249.9043,250.4087,249.9043,250.2564,7593.0
2021-01-05 11:25:00,263.25,263.63,262.94,263.63,1800.0,250.5229,250.8845,250.2279,250.8845,1800.0
2021-01-05 11:30:00,263.59,263.59,263.18,263.37,1539.0,250.8465,250.8465,250.4563,250.6371,1539.0
2021-01-05 11:35:00,263.2,263.2,262.72,262.72,1490.0,250.4753,250.4753,250.0185,250.0185,1490.0
2021-01-05 11:40:00,262.72,262.87,262.67,262.67,2325.0,250.0185,250.1613,249.9709,249.9709,2325.0
2021-01-05 11:45:00,262.51,262.87,261.91,262.25,2957.0,249.8187,250.1613,249.2477,249.5712,2957.0
2021-01-05 11:50:00,262.22,262.62,261.86,262.62,6646.0,249.5427,249.9233,249.2001,249.9233,6646.0
2021-01-05 11:55:00,262.69,263.0,262.68,262.74,9278.0,249.99,250.285,249.9804,250.0375,9278.0
2021-01-05 12:00:00,262.71,263.31,262.7,263.28,3022.0,250.009,250.58,249.9995,250.5514,3022.0
2021-01-05 12:05:00,263.19,264.2,263.18,264.02,18867.0,250.4658,251.427,250.4563,251.2557,18867.0
2021-01-05 12:10:00,264.05,264.05,262.91,262.91,21503.0,251.2842,251.2842,250.1993,250.1993,21503.0
2021-01-05 12:15:00,263.06,263.32,262.72,263.32,6767.0,250.3421,250.5895,250.0185,250.5895,6767.0
2021-01-05 12:20:00,263.24,263.24,262.86,262.95,1290.0,250.5134,250.5134,250.1517,250.2374,1290.0
2021-01-05 12:25:00,262.96,263.04,262.74,262.78,1446.0,250.2469,250.323,250.0375,250.0756,1446.0
2021-01-05 12:30:00,262.85,263.11,262.85,263.09,1600.0,250.1422,250.3897,250.1422,250.3706,1600.0
2021-01-05 12:35:00,263.04,263.08,262.87,262.92,2950.0,250.323,250.3611,250.1613,250.2088,2950.0
2021-01-05 12:40:00,263.0,263.06,262.44,262.44,1816.0,250.285,250.3421,249.7521,249.7521,1816.0
2021-01-05 12:45:00,262.31,262.43,262.21,262.4,2000.0,249.6283,249.7425,249.5332,249.714,2000.0
2021-01-05 12:50:00,262.33,262.69,262.33,262.51,1565.0,249.6474,249.99,249.6474,249.8187,1565.0
2021-01-05 12:55:00,262.75,263.08,262.71,263.07,1601.0,250.0471,250.3611,250.009,250.3516,1601.0
2021-01-05 13:00:00,263.23,263.6,263.23,263.6,1000.0,250.5039,250.856,250.5039,250.856,1000.0
2021-01-05 13:05:00,263.48,263.61,263.41,263.61,879.0,250.7418,250.8655,250.6752,250.8655,879.0
2021-01-05 13:10:00,263.66,263.75,263.61,263.71,1200.0,250.9131,250.9987,250.8655,250.9607,1200.0
2021-01-05 13:15:00,263.65,263.84,263.62,263.64,3500.0,250.9036,251.0844,250.875,250.894,3500.0
2021-01-05 13:20:00,263.67,263.81,263.56,263.58,1500.0,250.9226,251.0558,250.8179,250.8369,1500.0
2021-01-05 13:25:00,263.61,263.61,263.61,263.61,100.0,250.8655,250.8655,250.8655,250.8655,100.0
2021-01-05 13:30:00,263.69,263.83,263.64,263.8,2167.0,250.9416,251.0749,250.894,251.0463,2167.0
2021-01-05 13:35:00,263.67,263.76,263.24,263.44,2400.0,250.9226,251.0082,250.5134,250.7037,2400.0
2021-01-05 13:40:00,263.44,263.44,263.05,263.27,3923.0,250.7037,250.7037,250.3326,250.5419,3923.0
2021-01-05 13:45:00,263.14,263.45,263.13,263.13,1911.0,250.4182,250.7132,250.4087,250.4087,1911.0
2021-01-05 13:50:00,263.21,263.26,262.87,262.92,3344.0,250.4848,250.5324,250.1613,250.2088,3344.0
2021-01-05 13:55:00,263.06,263.37,263.06,263.1,3061.0,250.3421,250.6371,250.3421,250.3801,3061.0
2021-01-05 14:00:00,263.16,263.57,263.16,263.5,5647.0,250.4372,250.8274,250.4372,250.7608,5647.0
2021-01-05 14:05:00,263.52,263.74,263.18,263.56,4336.0,250.7798,250.9892,250.4563,250.8179,4336.0
2021-01-05 14:10:00,263.73,263.86,263.66,263.8,3005.0,250.9797,251.1034,250.9131,251.0463,3005.0
2021-01-05 14:15:00,263.65,263.8,263.38,263.38,5820.0,250.9036,251.0463,250.6466,250.6466,5820.0
2021-01-05 14:20:00,263.42,263.46,263.21,263.31,6541.0,250.6847,250.7227,250.4848,250.58,6541.0
2021-01-05 14:25:00,263.44,263.53,263.2,263.32,4579.0,250.7037,250.7894,250.4753,250.5895,4579.0
2021-01-05 14:30:00,263.31,263.65,263.31,263.38,4515.0,250.58,250.9036,250.58,250.6466,4515.0
2021-01-05 14:35:00,263.4,263.72,263.37,263.67,1605.0,250.6656,250.9702,250.6371,250.9226,1605.0
2021-01-05 14:40:00,263.79,263.98,263.64,263.98,900.0,251.0368,251.2176,250.894,251.2176,900.0
2021-01-05 14:45:00,264.05,264.06,263.71,263.72,1519.0,251.2842,251.2937,250.9607,250.9702,1519.0
2021-01-05 14:50:00,263.64,263.64,263.23,263.23,4006.0,250.894,250.894,250.5039,250.5039,4006.0
2021-01-05 14:55:00,263.3,263.61,263.3,263.58,3036.0,250.5705,250.8655,250.5705,250.8369,3036.0
2021-01-05 15:00:00,263.59,263.69,263.42,263.6,1750.0,250.8465,250.9416,250.6847,250.856,1750.0
2021-01-05 15:05:00,263.56,263.9,263.56,263.9,2453.0,250.8179,251.1415,250.8179,251.1415,2453.0
2021-01-05 15:10:00,263.87,263.95,263.62,263.84,4660.0,251.1129,251.189,250.875,251.0844,4660.0
2021-01-05 15:15:00,263.81,263.84,263.65,263.81,3328.0,251.0558,251.0844,250.9036,251.0558,3328.0
2021-01-05 15:20:00,263.77,263.85,263.5,263.57,3987.0,251.0178,251.0939,250.7608,250.8274,3987.0
2021-01-05 15:25:00,263.58,263.58,263.32,263.34,5415.0,250.8369,250.8369,250.5895,250.6085,5415.0
2021-01-05 15:30:00,263.36,263.62,263.34,263.61,41910.0,250.6276,250.875,250.6085,250.8655,41910.0
2021-01-05 15:35:00,263.6,264.24,263.6,264.06,7502.0,250.856,251.465,250.856,251.2937,7502.0
2021-01-05 15:40:00,264.06,264.67,264.06,264.63,4000.0,251.2937,251.8742,251.2937,251.8362,4000.0
2021-01-05 15:45:00,264.69,265.23,264.62,265.23,6314.0,251.8933,252.4072,251.8267,252.4072,6314.0
2021-01-05 15:50:00,265.57,265.83,264.94,265.7,25700.0,252.7307,252.9782,252.1312,252.8544,25700.0
2021-01-05 15:55:00,265.83,265.92,265.4,265.67,38025.0,252.9782,253.0638,252.5689,252.8259,38025.0
2021-01-06 09:30:00,262.45,264.24,261.81,263.31,13934.0,249.7616,251.465,249.1525,250.58,13934.0
2021-01-06 09:35:00,262.97,266.7,262.91,266.7,8187.0,250.2564,253.8061,250.1993,253.8061,8187.0
2021-01-06 09:40:00,266.6,266.83,265.12,265.13,6938.0,253.7109,253.9298,252.3025,252.312,6938.0
2021-01-06 09:45:00,264.56,266.06,264.52,265.92,6120.0,251.7696,253.197,251.7315,253.0638,6120.0
2021-01-06 09:50:00,265.58,265.58,264.69,264.9,2590.0,252.7402,252.7402,251.8933,252.0931,2590.0
2021-01-06 09:55:00,264.46,264.59,263.54,264.13,3848.0,251.6744,251.7981,250.7989,251.3603,3848.0
2021-01-06 10:00:00,263.98,263.98,262.57,262.78,6623.0,251.2176,251.2176,249.8758,250.0756,6623.0
2021-01-06 10:05:00,262.52,263.96,262.2,263.89,3713.0,249.8282,251.1986,249.5237,251.1319,3713.0
2021-01-06 10:10:00,264.03,264.5,263.93,264.15,3935.0,251.2652,251.7125,251.17,251.3794,3935.0
2021-01-06 10:15:00,263.84,264.5,263.84,264.5,800.0,251.0844,251.7125,251.0844,251.7125,800.0
2021-01-06 10:20:00,264.84,265.8,264.84,265.54,3982.0,252.036,252.9496,252.036,252.7022,3982.0
2021-01-06 10:25:00,265.37,266.21,265.3,266.07,2245.0,252.5404,253.3398,252.4738,253.2066,2245.0
2021-01-06 10:30:00,266.16,266.98,266.03,266.63,6375.0,253.2922,254.0726,253.1685,253.7395,6375.0
2021-01-06 10:35:00,266.66,267.4,266.29,267.33,3166.0,253.768,254.4723,253.4159,254.4056,3166.0
2021-01-06 10:40:00,267.18,267.33,266.86,266.87,2169.0,254.2629,254.4056,253.9584,253.9679,2169.0
2021-01-06 10:45:00,266.61,267.39,266.45,267.39,6577.0,253.7204,254.4627,253.5682,254.4627,6577.0
2021-01-06 10:50:00,267.37,267.37,266.66,266.81,2300.0,254.4437,254.4437,253.768,253.9108,2300.0
2021-01-06 10:55:00,266.86,266.97,266.35,266.7,8112.0,253.9584,254.063,253.473,253.8061,8112.0
2021-01-06 11:00:00,266.59,266.79,266.2,266.34,3102.0,253.7014,253.8917,253.3303,253.4635,3102.0
2021-01-06 11:05:00,266.29,266.3,265.71,265.91,4907.0,253.4159,253.4254,252.864,253.0543,4907.0
2021-01-06 11:10:00,265.96,266.15,265.03,265.14,6915.0,253.1019,253.2827,252.2168,252.3215,6915.0
2021-01-06 11:15:00,265.18,266.51,265.13,266.37,19548.0,252.3596,253.6253,252.312,253.4921,19548.0
2021-01-06 11:20:00,266.62,266.87,266.59,266.73,2237.0,253.73,253.9679,253.7014,253.8346,2237.0
2021-01-06 11:25:00,266.8,266.99,266.17,266.17,2988.0,253.9013,254.0821,253.3017,253.3017,2988.0
2021-01-06 11:30:00,266.29,266.98,266.24,266.24,6846.0,253.4159,254.0726,253.3683,253.3683,6846.0
2021-01-06 11:35:00,266.08,266.19,265.39,265.63,1906.0,253.2161,253.3208,252.5594,252.7878,1906.0
2021-01-06 11:40:00,265.76,265.76,265.43,265.43,800.0,252.9115,252.9115,252.5975,252.5975,800.0
2021-01-06 11:45:00,265.5,266.22,265.5,266.07,1488.0,252.6641,253.3493,252.6641,253.2066,1488.0
2021-01-06 11:50:00,266.11,266.45,265.5,266.35,17828.0,253.2446,253.5682,252.6641,253.473,17828.0
2021-01-06 11:55:00,266.26,266.49,266.15,266.49,19825.0,253.3874,253.6063,253.2827,253.6063,19825.0
2021-01-06 12:00:00,266.54,267.68,266.54,267.68,1500.0,253.6538,254.7387,253.6538,254.7387,1500.0
2021-01-06 12:05:00,267.51,268.11,267.51,267.69,2600.0,254.5769,255.1479,254.5769,254.7482,2600.0
2021-01-06 12:10:00,267.57,267.57,267.19,267.54,3500.0,254.634,254.634,254.2724,254.6055,3500.0
2021-01-06 12:15:00,267.53,267.73,267.39,267.44,1620.0,254.596,254.7863,254.4627,254.5103,1620.0
2021-01-06 12:20:00,267.41,267.61,267.3,267.43,2208.0,254.4818,254.6721,254.3771,254.5008,2208.0
2021-01-06 12:25:00,267.3,267.96,267.21,267.96,2025.0,254.3771,255.0052,254.2914,255.0052,2025.0
2021-01-06 12:30:00,267.96,267.96,267.77,267.77,1500.0,255.0052,255.0052,254.8244,254.8244,1500.0
2021-01-06 12:35:00,267.22,267.22,266.93,266.93,403.0,254.301,254.301,254.025,254.025,403.0
2021-01-06 12:40:00,266.97,267.49,266.97,267.49,1200.0,254.063,254.5579,254.063,254.5579,1200.0
2021-01-06 12:45:00,267.44,267.58,267.37,267.42,1300.0,254.5103,254.6436,254.4437,254.4913,1300.0
2021-01-06 12:50:00,267.35,267.65,267.25,267.65,2451.0,254.4247,254.7102,254.3295,254.7102,2451.0
2021-01-06 12:55:00,267.56,267.7,267.48,267.5,2162.0,254.6245,254.7578,254.5484,254.5674,2162.0
2021-01-06 13:00:00,267.5,267.67,267.21,267.21,3124.0,254.5674,254.7292,254.2914,254.2914,3124.0
2021-01-06 13:05:00,267.1,267.26,266.97,267.05,1212.0,254.1868,254.339,254.063,254.1392,1212.0
2021-01-06 13:10:00,267.16,267.55,267.11,267.55,1000.0,254.2439,254.615,254.1963,254.615,1000.0
2021-01-06 13:15:00,267.48,267.63,267.03,267.03,2769.0,254.5484,254.6911,254.1201,254.1201,2769.0
2021-01-06 13:20:00,266.84,266.85,266.47,266.6,1225.0,253.9393,253.9488,253.5872,253.7109,1225.0
2021-01-06 13:25:00,266.39,266.39,265.99,265.99,1350.0,253.5111,253.5111,253.1304,253.1304,1350.0
2021-01-06 13:30:00,265.95,266.24,265.95,266.03,1517.0,253.0924,253.3683,253.0924,253.1685,1517.0
2021-01-06 13:35:00,266.1,266.7,266.03,266.65,5100.0,253.2351,253.8061,253.1685,253.7585,5100.0
2021-01-06 13:40:00,266.79,269.1,266.79,268.89,12701.0,253.8917,256.0901,253.8917,255.8902,12701.0
2021-01-06 13:45:00,268.93,270.94,268.73,269.41,16967.0,255.9283,257.8411,255.738,256.3851,16967.0
2021-01-06 13:50:00,269.32,269.7,269.23,269.54,2588.0,256.2994,256.6611,256.2138,256.5088,2588.0
2021-01-06 13:55:00,269.22,269.52,269.22,269.26,1010.0,256.2043,256.4898,256.2043,256.2423,1010.0
2021-01-06 14:00:00,269.17,269.72,269.0,269.19,2914.0,256.1567,256.6801,255.9949,256.1757,2914.0
2021-01-06 14:05:00,269.31,269.48,269.05,269.27,2314.0,256.2899,256.4517,256.0425,256.2518,2314.0
2021-01-06 14:10:00,269.22,269.22,268.79,268.79,1310.0,256.2043,256.2043,255.7951,255.7951,1310.0
2021-01-06 14:15:00,268.6,268.86,267.59,267.62,3205.0,255.6142,255.8617,254.6531,254.6816,3205.0
2021-01-06 14:20:00,267.43,268.12,267.43,267.85,2000.0,254.5008,255.1574,254.5008,254.9005,2000.0
2021-01-06 14:25:00,267.23,267.23,266.62,266.62,1681.0,254.3105,254.3105,253.73,253.73,1681.0
2021-01-06 14:30:00,266.55,267.75,266.55,267.17,3692.0,253.6633,254.8053,253.6633,254.2534,3692.0
2021-01-06 14:35:00,267.09,267.32,266.33,266.68,1800.0,254.1772,254.3961,253.454,253.7871,1800.0
2021-01-06 14:40:00,266.23,267.37,266.23,267.1,2300.0,253.3588,254.4437,253.3588,254.1868,2300.0
2021-01-06 14:45:00,267.1,267.1,265.53,265.67,3642.0,254.1868,254.1868,252.6927,252.8259,3642.0
2021-01-06 14:50:00,265.85,266.25,265.61,265.92,2312.0,252.9972,253.3779,252.7688,253.0638,2312.0
2021-01-06 14:55:00,266.4,267.2,266.4,266.69,2643.0,253.5206,254.2819,253.5206,253.7966,2643.0
2021-01-06 15:00:00,266.51,266.51,265.24,265.28,2912.0,253.6253,253.6253,252.4167,252.4547,2912.0
2021-01-06 15:05:00,265.37,266.15,265.37,266.14,4100.0,252.5404,253.2827,252.5404,253.2732,4100.0
2021-01-06 15:10:00,266.66,266.9,266.18,266.26,5253.0,253.768,253.9964,253.3112,253.3874,5253.0
2021-01-06 15:15:00,266.55,266.56,266.01,266.56,2500.0,253.6633,253.6729,253.1495,253.6729,2500.0
2021-01-06 15:20:00,266.74,266.74,265.49,265.49,2601.0,253.8442,253.8442,252.6546,252.6546,2601.0
2021-01-06 15:25:00,265.01,266.54,264.83,266.54,3523.0,252.1978,253.6538,252.0265,253.6538,3523.0
2021-01-06 15:30:00,266.97,266.97,265.66,266.17,4085.0,254.063,254.063,252.8164,253.3017,4085.0
2021-01-06 15:35:00,266.04,266.04,264.62,264.63,4595.0,253.178,253.178,251.8267,251.8362,4595.0
2021-01-06 15:40:00,264.78,265.91,264.78,265.91,3013.0,251.9789,253.0543,251.9789,253.0543,3013.0
2021-01-06 15:45:00,266.06,266.28,265.28,265.62,8265.0,253.197,253.4064,252.4547,252.7783,8265.0
2021-01-06 15:50:00,265.63,265.66,264.69,265.5,16145.0,252.7878,252.8164,251.8933,252.6641,16145.0
2021-01-06 15:55:00,265.5,265.52,264.78,265.22,21954.0,252.6641,252.6831,251.9789,252.3976,21954.0
2021-01-07 09:30:00,268.69,272.26,268.35,271.38,26081.0,255.6999,259.0973,255.3763,258.2598,26081.0
2021-01-07 09:35:00,271.45,272.07,270.8,270.97,4307.0,258.3265,258.9165,257.7079,257.8697,4307.0
2021-01-07 09:40:00,270.96,271.2,269.83,270.26,4500.0,257.8601,258.0885,256.7848,257.194,4500.0
2021-01-07 09:45:00,269.64,270.64,269.62,270.63,1900.0,256.604,257.5556,256.5849,257.5461,1900.0
2021-01-07 09:50:00,270.4,270.42,269.57,270.23,2701.0,257.3272,257.3462,256.5373,257.1654,2701.0
2021-01-07 09:55:00,270.28,271.68,270.28,271.68,2785.0,257.213,258.5453,257.213,258.5453,2785.0
2021-01-07 10:00:00,271.72,272.42,271.06,272.33,5686.0,258.5834,259.2496,257.9553,259.1639,5686.0
2021-01-07 10:05:00,272.35,273.12,272.35,272.53,5051.0,259.1829,259.9157,259.1829,259.3542,5051.0
2021-01-07 10:10:00,272.39,272.61,271.31,271.85,6308.0,259.221,259.4304,258.1932,258.7071,6308.0
2021-01-07 10:15:00,272.22,272.51,271.73,272.39,5497.0,259.0592,259.3352,258.5929,259.221,5497.0
2021-01-07 10:20:00,272.39,273.2,272.34,272.38,6203.0,259.221,259.9918,259.1734,259.2115,6203.0
2021-01-07 10:25:00,272.33,273.1,272.28,272.71,2001.0,259.1639,259.8967,259.1163,259.5255,2001.0
2021-01-07 10:30:00,272.91,273.11,272.65,272.93,1700.0,259.7159,259.9062,259.4684,259.7349,1700.0
2021-01-07 10:35:00,272.98,273.35,272.95,273.07,5335.0,259.7825,260.1346,259.7539,259.8681,5335.0
2021-01-07 10:40:00,273.03,273.5,272.94,273.34,4631.0,259.8301,260.2773,259.7444,260.1251,4631.0
2021-01-07 10:45:00,273.27,273.98,273.2,273.84,2120.0,260.0585,260.7341,259.9918,260.6009,2120.0
2021-01-07 10:50:00,273.9,273.93,273.51,273.72,6459.0,260.658,260.6866,260.2869,260.4867,6459.0
2021-01-07 10:55:00,273.88,274.03,273.44,273.82,2741.0,260.639,260.7817,260.2202,260.5819,2741.0
2021-01-07 11:00:00,274.02,274.69,273.91,274.14,2922.0,260.7722,261.4098,260.6675,260.8864,2922.0
2021-01-07 11:05:00,274.0,275.0,273.92,274.63,5323.0,260.7532,261.7048,260.677,261.3527,5323.0
2021-01-07 11:10:00,274.6,274.83,273.59,273.59,5235.0,261.3242,261.543,260.363,260.363,5235.0
2021-01-07 11:15:00,273.91,274.17,273.47,273.85,3459.0,260.6675,260.915,260.2488,260.6104,3459.0
2021-01-07 11:20:00,273.85,274.16,273.7,273.97,2100.0,260.6104,260.9054,260.4677,260.7246,2100.0
2021-01-07 11:25:00,274.03,274.62,273.92,274.09,1714.0,260.7817,261.3432,260.677,260.8388,1714.0
2021-01-07 11:30:00,274.05,274.53,273.68,273.68,6279.0,260.8008,261.2575,260.4486,260.4486,6279.0
2021-01-07 11:35:00,273.52,274.28,273.4,274.13,2595.0,260.2964,261.0196,260.1822,260.8769,2595.0
2021-01-07 11:40:00,273.97,274.42,273.96,274.27,1300.0,260.7246,261.1529,260.7151,261.0101,1300.0
2021-01-07 11:45:00,274.13,274.35,274.02,274.02,2500.0,260.8769,261.0862,260.7722,260.7722,2500.0
2021-01-07 11:50:00,273.86,273.86,273.44,273.49,2300.0,260.6199,260.6199,260.2202,260.2678,2300.0
2021-01-07 11:55:00,273.52,273.58,273.25,273.37,2658.0,260.2964,260.3535,260.0394,260.1536,2658.0
2021-01-07 12:00:00,273.59,273.77,273.29,273.38,6283.0,260.363,260.5343,260.0775,260.1631,6283.0
2021-01-07 12:05:00,273.39,273.5,273.09,273.1,4612.0,260.1727,260.2773,259.8872,259.8967,4612.0
2021-01-07 12:10:00,273.19,273.19,272.82,272.86,3414.0,259.9823,259.9823,259.6302,259.6683,3414.0
2021-01-07 12:15:00,272.86,273.28,272.85,273.18,5200.0,259.6683,260.068,259.6588,259.9728,5200.0
2021-01-07 12:20:00,273.17,273.92,273.17,273.8,3414.0,259.9633,260.677,259.9633,260.5628,3414.0
2021-01-07 12:25:00,273.79,274.25,273.67,274.03,16835.0,260.5533,260.9911,260.4391,260.7817,16835.0
2021-01-07 12:30:00,274.08,274.92,274.05,274.86,6239.0,260.8293,261.6287,260.8008,261.5716,6239.0
2021-01-07 12:35:00,274.85,275.5,274.71,275.5,4679.0,261.5621,262.1807,261.4288,262.1807,4679.0
2021-01-07 12:40:00,275.51,275.7,275.49,275.63,7719.0,262.1902,262.371,262.1711,262.3044,7719.0
2021-01-07 12:45:00,275.64,276.93,275.59,276.32,12882.0,262.3139,263.5415,262.2663,262.961,12882.0
2021-01-07 12:50:00,276.43,276.74,276.05,276.62,2700.0,263.0657,263.3607,262.7041,263.2465,2700.0
2021-01-07 12:55:00,276.63,277.0,276.53,276.63,5887.0,263.256,263.6081,263.1609,263.256,5887.0
2021-01-07 13:00:00,276.66,276.66,276.12,276.24,1900.0,263.2846,263.2846,262.7707,262.8849,1900.0
2021-01-07 13:05:00,276.01,276.02,275.57,275.63,2799.0,262.666,262.6755,262.2473,262.3044,2799.0
2021-01-07 13:10:00,275.64,276.49,275.55,276.49,3300.0,262.3139,263.1228,262.2282,263.1228,3300.0
2021-01-07 13:15:00,276.49,276.81,276.04,276.5,5250.0,263.1228,263.4273,262.6945,263.1323,5250.0
2021-01-07 13:20:00,276.5,276.5,275.86,276.1,3247.0,263.1323,263.1323,262.5232,262.7516,3247.0
2021-01-07 13:25:00,276.05,276.09,275.62,275.78,3655.0,262.7041,262.7421,262.2949,262.4471,3655.0
2021-01-07 13:30:00,275.67,276.29,275.66,275.84,17300.0,262.3424,262.9325,262.3329,262.5042,17300.0
2021-01-07 13:35:00,276.09,276.48,275.8,276.48,8567.0,262.7421,263.1133,262.4661,263.1133,8567.0
2021-01-07 13:40:00,276.36,276.79,276.17,276.18,5192.0,262.9991,263.4083,262.8183,262.8278,5192.0
2021-01-07 13:45:00,276.2,276.27,275.74,275.95,5825.0,262.8468,262.9134,262.409,262.6089,5825.0
2021-01-07 13:50:00,275.96,275.99,275.67,275.73,3012.0,262.6184,262.647,262.3424,262.3995,3012.0
2021-01-07 13:55:00,275.69,275.84,275.52,275.72,1752.0,262.3615,262.5042,262.1997,262.39,1752.0
2021-01-07 14:00:00,275.8,276.08,275.62,276.07,6504.0,262.4661,262.7326,262.2949,262.7231,6504.0
2021-01-07 14:05:00,276.02,276.16,275.66,275.75,3599.0,262.6755,262.8087,262.3329,262.4186,3599.0
2021-01-07 14:10:00,275.56,275.75,275.44,275.58,3584.0,262.2378,262.4186,262.1236,262.2568,3584.0
2021-01-07 14:15:00,275.63,275.72,275.44,275.58,1809.0,262.3044,262.39,262.1236,262.2568,1809.0
2021-01-07 14:20:00,275.64,275.93,275.59,275.75,2318.0,262.3139,262.5899,262.2663,262.4186,2318.0
2021-01-07 14:25:00,275.72,276.18,275.63,276.18,9988.0,262.39,262.8278,262.3044,262.8278,9988.0
2021-01-07 14:30:00,276.14,276.21,276.02,276.02,2800.0,262.7897,262.8563,262.6755,262.6755,2800.0
2021-01-07 14:35:00,276.13,276.34,276.06,276.3,3353.0,262.7802,262.98,262.7136,262.942,3353.0
2021-01-07 14:40:00,276.39,276.45,276.0,276.09,2400.0,263.0276,263.0847,262.6565,262.7421,2400.0
2021-01-07 14:45:00,276.17,276.3,275.98,276.16,2493.0,262.8183,262.942,262.6374,262.8087,2493.0
2021-01-07 14:50:00,276.12,276.32,275.92,276.21,5449.0,262.7707,262.961,262.5803,262.8563,5449.0
2021-01-07 14:55:00,276.32,276.38,276.01,276.19,3200.0,262.961,263.0181,262.666,262.8373,3200.0
2021-01-07 15:00:00,276.0,276.42,276.0,276.35,2900.0,262.6565,263.0562,262.6565,262.9896,2900.0
2021-01-07 15:05:00,276.34,276.43,276.22,276.32,2100.0,262.98,263.0657,262.8658,262.961,2100.0
2021-01-07 15:10:00,276.3,276.58,276.1,276.44,4199.0,262.942,263.2084,262.7516,263.0752,4199.0
2021-01-07 15:15:00,276.5,277.01,276.44,276.86,4564.0,263.1323,263.6176,263.0752,263.4749,4564.0
2021-01-07 15:20:00,276.86,277.7,276.86,277.7,9348.0,263.4749,264.2743,263.4749,264.2743,9348.0
2021-01-07 15:25:00,277.71,277.95,277.26,277.29,9399.0,264.2838,264.5122,263.8556,263.8841,9399.0
2021-01-07 15:30:00,277.39,277.59,277.02,277.02,4345.0,263.9793,264.1696,263.6272,263.6272,4345.0
2021-01-07 15:35:00,277.12,277.61,277.05,277.53,5404.0,263.7223,264.1886,263.6557,264.1125,5404.0
2021-01-07 15:40:00,277.58,277.91,277.35,277.35,10250.0,264.1601,264.4741,263.9412,263.9412,10250.0
2021-01-07 15:45:00,277.45,278.05,277.45,277.93,9605.0,264.0364,264.6074,264.0364,264.4932,9605.0
2021-01-07 15:50:00,277.88,279.35,277.74,279.15,30528.0,264.4456,265.8445,264.3124,265.6542,30528.0
2021-01-07 15:55:00,279.1,279.1,278.05,278.19,41935.0,265.6066,265.6066,264.6074,264.7406,41935.0
2021-01-08 09:30:00,282.16,284.67,280.54,281.82,48932.0,268.5187,270.9073,266.977,268.1951,48932.0
2021-01-08 09:35:00,281.53,282.62,281.1,281.89,9885.0,267.9191,268.9564,267.5099,268.2617,9885.0
2021-01-08 09:40:00,282.41,283.58,282.14,283.26,2100.0,268.7566,269.87,268.4996,269.5655,2100.0
2021-01-08 09:45:00,283.22,285.48,282.94,285.48,14232.0,269.5274,271.6782,269.261,271.6782,14232.0
2021-01-08 09:50:00,285.34,286.21,284.84,285.04,19400.0,271.5449,272.3729,271.0691,271.2594,19400.0
2021-01-08 09:55:00,284.85,285.48,284.57,285.12,12945.0,271.0786,271.6782,270.8122,271.3356,12945.0
2021-01-08 10:00:00,285.55,285.79,285.07,285.07,5441.0,271.7448,271.9732,271.288,271.288,5441.0
2021-01-08 10:05:00,285.42,286.18,284.87,285.99,12751.0,271.6211,272.3443,271.0976,272.1635,12751.0
2021-01-08 10:10:00,286.0,287.21,286.0,287.06,12312.0,272.173,273.3245,272.173,273.1818,12312.0
2021-01-08 10:15:00,286.94,287.34,286.26,287.34,9787.0,273.0676,273.4482,272.4204,273.4482,9787.0
2021-01-08 10:20:00,286.95,286.95,284.99,284.99,8281.0,273.0771,273.0771,271.2118,271.2118,8281.0
2021-01-08 10:25:00,284.48,284.86,283.15,283.47,21379.0,270.7265,271.0881,269.4608,269.7653,21379.0
2021-01-08 10:30:00,283.4,284.59,283.16,283.94,28263.0,269.6987,270.8312,269.4703,270.2126,28263.0
2021-01-08 10:35:00,283.96,284.52,283.22,284.52,6020.0,270.2316,270.7646,269.5274,270.7646,6020.0
2021-01-08 10:40:00,284.66,285.23,284.3,284.63,10081.0,270.8978,271.4402,270.5552,270.8693,10081.0
2021-01-08 10:45:00,284.41,285.16,284.32,285.16,4412.0,270.6599,271.3736,270.5742,271.3736,4412.0
2021-01-08 10:50:00,284.96,285.67,284.93,285.16,4358.0,271.1833,271.859,271.1547,271.3736,4358.0
2021-01-08 10:55:00,285.19,285.19,284.0,284.0,3528.0,271.4022,271.4022,270.2697,270.2697,3528.0
2021-01-08 11:00:00,284.22,284.36,283.67,284.21,3100.0,270.4791,270.6123,269.9557,270.4696,3100.0
2021-01-08 11:05:00,284.2,284.27,283.79,283.82,9200.0,270.46,270.5267,270.0699,270.0984,9200.0
2021-01-08 11:10:00,283.9,283.94,283.41,283.67,2987.0,270.1745,270.2126,269.7082,269.9557,2987.0
2021-01-08 11:15:00,283.64,283.65,282.52,282.63,6091.0,269.9271,269.9366,268.8613,268.9659,6091.0
2021-01-08 11:20:00,282.62,283.48,282.47,283.28,7545.0,268.9564,269.7749,268.8137,269.5845,7545.0
2021-01-08 11:25:00,283.43,284.33,283.24,284.07,5929.0,269.7273,270.5838,269.5465,270.3363,5929.0
2021-01-08 11:30:00,284.0,284.07,283.13,283.13,9245.0,270.2697,270.3363,269.4418,269.4418,9245.0
2021-01-08 11:35:00,283.17,283.76,283.17,283.27,11786.0,269.4798,270.0413,269.4798,269.575,11786.0
2021-01-08 11:40:00,283.45,284.08,283.45,284.03,4638.0,269.7463,270.3458,269.7463,270.2983,4638.0
2021-01-08 11:45:00,283.99,284.23,283.64,283.65,1400.0,270.2602,270.4886,269.9271,269.9366,1400.0
2021-01-08 11:50:00,283.63,283.63,283.16,283.2,2612.0,269.9176,269.9176,269.4703,269.5084,2612.0
2021-01-08 11:55:00,283.37,283.65,283.16,283.65,2350.0,269.6702,269.9366,269.4703,269.9366,2350.0
2021-01-08 12:00:00,283.73,284.02,283.04,283.04,3800.0,270.0128,270.2887,269.3561,269.3561,3800.0
2021-01-08 12:05:00,283.01,283.36,282.89,282.89,6840.0,269.3276,269.6607,269.2134,269.2134,6840.0
2021-01-08 12:10:00,283.15,283.82,283.07,283.82,1400.0,269.4608,270.0984,269.3847,270.0984,1400.0
2021-01-08 12:15:00,283.97,284.03,283.35,283.35,3469.0,270.2412,270.2983,269.6511,269.6511,3469.0
2021-01-08 12:20:00,283.16,283.36,282.95,283.36,3174.0,269.4703,269.6607,269.2705,269.6607,3174.0
2021-01-08 12:25:00,283.43,283.77,283.28,283.72,1600.0,269.7273,270.0508,269.5845,270.0032,1600.0
2021-01-08 12:30:00,283.63,284.45,283.62,284.22,2839.0,269.9176,270.698,269.9081,270.4791,2839.0
2021-01-08 12:35:00,284.27,284.33,283.66,283.66,2000.0,270.5267,270.5838,269.9461,269.9461,2000.0
2021-01-08 12:40:00,283.9,284.11,283.59,283.64,2722.0,270.1745,270.3744,269.8795,269.9271,2722.0
2021-01-08 12:45:00,283.4,283.63,282.57,282.57,3029.0,269.6987,269.9176,268.9088,268.9088,3029.0
2021-01-08 12:50:00,282.5,282.76,282.36,282.55,3547.0,268.8422,269.0897,268.709,268.8898,3547.0
2021-01-08 12:55:00,282.61,282.61,282.37,282.59,2734.0,268.9469,268.9469,268.7185,268.9279,2734.0
2021-01-08 13:00:00,282.63,282.63,282.09,282.1,5774.0,268.9659,268.9659,268.4521,268.4616,5774.0
2021-01-08 13:05:00,282.13,282.84,282.12,282.84,1114.0,268.4901,269.1658,268.4806,269.1658,1114.0
2021-01-08 13:10:00,282.79,282.86,281.96,282.21,13100.0,269.1182,269.1848,268.3283,268.5662,13100.0
2021-01-08 13:15:00,282.22,282.22,281.36,281.59,4412.0,268.5758,268.5758,267.7573,267.9762,4412.0
2021-01-08 13:20:00,281.4,281.66,280.52,281.19,23609.0,267.7954,268.0428,266.958,267.5956,23609.0
2021-01-08 13:25:00,281.15,281.79,281.14,281.73,5136.0,267.5575,268.1666,267.548,268.1095,5136.0
2021-01-08 13:30:00,281.6,281.62,280.73,280.83,5811.0,267.9857,268.0048,267.1578,267.253,5811.0
2021-01-08 13:35:00,280.61,281.08,279.91,281.08,15650.0,267.0436,267.4909,266.3774,267.4909,15650.0
2021-01-08 13:40:00,280.89,280.89,279.56,280.07,17804.0,267.3101,267.3101,266.0444,266.5297,17804.0
2021-01-08 13:45:00,280.15,280.72,280.15,280.5,2400.0,266.6058,267.1483,266.6058,266.9389,2400.0
2021-01-08 13:50:00,280.94,281.49,280.92,281.27,1299.0,267.3576,267.8811,267.3386,267.6717,1299.0
2021-01-08 13:55:00,281.3,281.45,280.99,281.11,2978.0,267.7002,267.843,267.4052,267.5194,2978.0
2021-01-08 14:00:00,281.27,281.61,281.17,281.43,3064.0,267.6717,267.9953,267.5765,267.824,3064.0
2021-01-08 14:05:00,281.26,281.81,281.26,281.81,1300.0,267.6622,268.1856,267.6622,268.1856,1300.0
2021-01-08 14:10:00,281.79,282.28,281.1,281.1,6127.0,268.1666,268.6329,267.5099,267.5099,6127.0
2021-01-08 14:15:00,281.06,281.68,281.03,281.68,1279.0,267.4718,268.0619,267.4433,268.0619,1279.0
2021-01-08 14:20:00,281.55,281.67,281.26,281.51,3743.0,267.9382,268.0524,267.6622,267.9001,3743.0
2021-01-08 14:25:00,281.19,281.87,281.04,281.59,3657.0,267.5956,268.2427,267.4528,267.9762,3657.0
2021-01-08 14:30:00,281.66,282.17,281.61,281.89,2100.0,268.0428,268.5282,267.9953,268.2617,2100.0
2021-01-08 14:35:00,281.75,282.2,281.72,281.89,2000.0,268.1285,268.5567,268.0999,268.2617,2000.0
2021-01-08 14:40:00,281.85,281.9,281.25,281.27,2582.0,268.2237,268.2712,267.6527,267.6717,2582.0
2021-01-08 14:45:00,281.67,282.28,281.54,282.06,2260.0,268.0524,268.6329,267.9286,268.4235,2260.0
2021-01-08 14:50:00,282.1,282.89,282.1,282.89,2335.0,268.4616,269.2134,268.4616,269.2134,2335.0
2021-01-08 14:55:00,282.72,283.2,282.59,282.99,2715.0,269.0516,269.5084,268.9279,269.3085,2715.0
2021-01-08 15:00:00,282.81,283.42,282.44,283.28,4445.0,269.1372,269.7178,268.7851,269.5845,4445.0
2021-01-08 15:05:00,283.29,283.64,283.23,283.47,3120.0,269.594,269.9271,269.5369,269.7653,3120.0
2021-01-08 15:10:00,283.59,283.59,282.99,283.37,4500.0,269.8795,269.8795,269.3085,269.6702,4500.0
2021-01-08 15:15:00,283.38,283.59,283.07,283.36,4320.0,269.6797,269.8795,269.3847,269.6607,4320.0
2021-01-08 15:20:00,283.25,283.25,282.43,282.43,5300.0,269.556,269.556,268.7756,268.7756,5300.0
2021-01-08 15:25:00,282.52,283.36,282.34,283.29,5100.0,268.8613,269.6607,268.69,269.594,5100.0
2021-01-08 15:30:00,283.23,283.36,282.61,283.31,7230.0,269.5369,269.6607,268.9469,269.6131,7230.0
2021-01-08 15:35:00,283.32,283.32,282.82,283.0,8000.0,269.6226,269.6226,269.1468,269.3181,8000.0
2021-01-08 15:40:00,283.04,283.26,282.76,282.83,5508.0,269.3561,269.5655,269.0897,269.1563,5508.0
2021-01-08 15:45:00,282.82,283.51,282.71,283.01,8757.0,269.1468,269.8034,269.0421,269.3276,8757.0
2021-01-08 15:50:00,283.05,283.82,282.88,283.12,14299.0,269.3656,270.0984,269.2039,269.4323,14299.0
2021-01-08 15:55:00,283.25,283.41,282.5,283.18,42133.0,269.556,269.7082,268.8422,269.4894,42133.0
2021-01-11 09:30:00,280.97,282.11,278.01,280.94,28529.0,267.3862,268.4711,264.5693,267.3576,28529.0
2021-01-11 09:35:00,280.84,282.71,280.84,282.42,3400.0,267.2625,269.0421,267.2625,268.7661,3400.0
2021-01-11 09:40:00,281.79,282.65,281.56,282.35,5850.0,268.1666,268.985,267.9477,268.6995,5850.0
2021-01-11 09:45:00,282.07,283.05,281.65,282.26,3923.0,268.433,269.3656,268.0333,268.6138,3923.0
2021-01-11 09:50:00,281.86,282.39,280.78,282.2,2993.0,268.2332,268.7375,267.2054,268.5567,2993.0
2021-01-11 09:55:00,282.83,283.33,282.47,282.97,2900.0,269.1563,269.6321,268.8137,269.2895,2900.0
2021-01-11 10:00:00,283.77,284.09,283.08,283.27,4296.0,270.0508,270.3554,269.3942,269.575,4296.0
2021-01-11 10:05:00,283.36,284.25,283.36,284.1,5043.0,269.6607,270.5076,269.6607,270.3649,5043.0
2021-01-11 10:10:00,284.16,284.65,283.86,284.65,5150.0,270.422,270.8883,270.1365,270.8883,5150.0
2021-01-11 10:15:00,284.63,286.12,284.63,285.12,8572.0,270.8693,272.2872,270.8693,271.3356,8572.0
2021-01-11 10:20:00,285.33,285.49,284.77,284.85,10421.0,271.5354,271.6877,271.0025,271.0786,10421.0
2021-01-11 10:25:00,285.06,285.99,284.72,285.99,8901.0,271.2785,272.1635,270.9549,272.1635,8901.0
2021-01-11 10:30:00,286.0,286.84,286.0,286.7,2200.0,272.173,272.9724,272.173,272.8392,2200.0
2021-01-11 10:35:00,286.84,287.02,286.36,286.79,9006.0,272.9724,273.1437,272.5156,272.9248,9006.0
2021-01-11 10:40:00,286.77,286.98,286.57,286.61,4988.0,272.9058,273.1056,272.7155,272.7535,4988.0
2021-01-11 10:45:00,286.62,286.74,285.76,285.93,6547.0,272.763,272.8772,271.9446,272.1064,6547.0
2021-01-11 10:50:00,285.93,286.64,285.71,286.34,9686.0,272.1064,272.7821,271.897,272.4966,9686.0
2021-01-11 10:55:00,286.66,287.23,286.63,287.08,3402.0,272.8011,273.3436,272.7726,273.2008,3402.0
2021-01-11 11:00:00,287.02,287.17,286.73,286.73,2800.0,273.1437,273.2865,272.8677,272.8677,2800.0
2021-01-11 11:05:00,286.75,286.85,286.38,286.49,6102.0,272.8868,272.9819,272.5346,272.6393,6102.0
2021-01-11 11:10:00,286.39,286.39,285.04,285.39,4210.0,272.5442,272.5442,271.2594,271.5925,4210.0
2021-01-11 11:15:00,285.24,285.54,285.24,285.26,1300.0,271.4498,271.7353,271.4498,271.4688,1300.0
2021-01-11 11:20:00,285.56,286.98,285.54,286.98,2250.0,271.7543,273.1056,271.7353,273.1056,2250.0
2021-01-11 11:25:00,286.7,287.08,286.55,286.67,3929.0,272.8392,273.2008,272.6964,272.8106,3929.0
2021-01-11 11:30:00,286.58,287.23,286.58,287.07,3813.0,272.725,273.3436,272.725,273.1913,3813.0
2021-01-11 11:35:00,286.83,287.33,286.83,287.31,1227.0,272.9629,273.4387,272.9629,273.4197,1227.0
2021-01-11 11:40:00,287.2,287.35,286.76,286.8,2257.0,273.315,273.4578,272.8963,272.9343,2257.0
2021-01-11 11:45:00,287.12,287.12,286.79,286.99,1608.0,273.2389,273.2389,272.9248,273.1152,1608.0
2021-01-11 11:50:00,287.07,287.32,286.96,287.2,2338.0,273.1913,273.4292,273.0866,273.315,2338.0
2021-01-11 11:55:00,287.25,287.69,287.21,287.67,4175.0,273.3626,273.7813,273.3245,273.7623,4175.0
2021-01-11 12:00:00,287.73,288.08,287.31,288.08,5045.0,273.8194,274.1525,273.4197,274.1525,5045.0
2021-01-11 12:05:00,287.93,288.25,287.92,288.01,1985.0,274.0097,274.3142,274.0002,274.0858,1985.0
2021-01-11 12:10:00,288.01,288.3,287.69,288.3,13809.0,274.0858,274.3618,273.7813,274.3618,13809.0
2021-01-11 12:15:00,288.42,288.47,288.26,288.46,4889.0,274.476,274.5236,274.3238,274.5141,4889.0
2021-01-11 12:20:00,288.55,289.85,288.55,289.85,3566.0,274.5997,275.8369,274.5997,275.8369,3566.0
2021-01-11 12:25:00,289.47,289.5,289.13,289.27,32298.0,275.4753,275.5038,275.1517,275.2849,32298.0
2021-01-11 12:30:00,289.17,289.55,289.08,289.55,5704.0,275.1898,275.5514,275.1041,275.5514,5704.0
2021-01-11 12:35:00,289.47,289.64,289.24,289.6,3385.0,275.4753,275.637,275.2564,275.599,3385.0
2021-01-11 12:40:00,289.52,289.89,289.51,289.57,4077.0,275.5228,275.875,275.5133,275.5704,4077.0
2021-01-11 12:45:00,289.53,289.61,289.36,289.52,2802.0,275.5324,275.6085,275.3706,275.5228,2802.0
2021-01-11 12:50:00,289.52,289.75,289.45,289.75,2108.0,275.5228,275.7417,275.4562,275.7417,2108.0
2021-01-11 12:55:00,289.75,289.88,289.32,289.6,5379.0,275.7417,275.8654,275.3325,275.599,5379.0
2021-01-11 13:00:00,289.65,290.11,289.56,290.0,5757.0,275.6466,276.0843,275.5609,275.9796,5757.0
2021-01-11 13:05:00,290.05,290.17,290.03,290.17,2100.0,276.0272,276.1414,276.0082,276.1414,2100.0
2021-01-11 13:10:00,290.19,290.57,290.18,290.33,2157.0,276.1604,276.5221,276.1509,276.2937,2157.0
2021-01-11 13:15:00,290.49,290.49,290.29,290.36,4773.0,276.4459,276.4459,276.2556,276.3222,4773.0
2021-01-11 13:20:00,290.36,290.77,290.35,290.77,10570.0,276.3222,276.7124,276.3127,276.7124,10570.0
2021-01-11 13:25:00,290.79,290.79,290.12,290.12,17706.0,276.7314,276.7314,276.0938,276.0938,17706.0
2021-01-11 13:30:00,290.2,290.75,290.1,290.6,6325.0,276.17,276.6934,276.0748,276.5506,6325.0
2021-01-11 13:35:00,290.59,290.85,290.58,290.76,3772.0,276.5411,276.7885,276.5316,276.7029,3772.0
2021-01-11 13:40:00,290.46,290.58,290.08,290.09,5100.0,276.4174,276.5316,276.0558,276.0653,5100.0
2021-01-11 13:45:00,289.88,289.97,289.47,289.53,3700.0,275.8654,275.9511,275.4753,275.5324,3700.0
2021-01-11 13:50:00,289.57,289.9,289.57,289.9,1000.0,275.5704,275.8845,275.5704,275.8845,1000.0
2021-01-11 13:55:00,289.89,289.89,289.52,289.53,5222.0,275.875,275.875,275.5228,275.5324,5222.0
2021-01-11 14:00:00,289.5,289.53,289.0,289.47,5323.0,275.5038,275.5324,275.028,275.4753,5323.0
2021-01-11 14:05:00,289.37,289.52,289.21,289.31,2200.0,275.3801,275.5228,275.2278,275.323,2200.0
2021-01-11 14:10:00,289.35,290.03,289.35,289.73,2942.0,275.3611,276.0082,275.3611,275.7227,2942.0
2021-01-11 14:15:00,289.63,289.72,289.0,289.13,6310.0,275.6275,275.7132,275.028,275.1517,6310.0
2021-01-11 14:20:00,289.13,289.56,288.99,289.56,7488.0,275.1517,275.5609,275.0185,275.5609,7488.0
2021-01-11 14:25:00,289.63,289.73,289.41,289.73,3221.0,275.6275,275.7227,275.4182,275.7227,3221.0
2021-01-11 14:30:00,289.74,289.97,289.46,289.58,3813.0,275.7322,275.9511,275.4657,275.5799,3813.0
2021-01-11 14:35:00,289.41,289.76,289.41,289.68,1228.0,275.4182,275.7512,275.4182,275.6751,1228.0
2021-01-11 14:40:00,289.58,290.0,289.39,289.71,19711.0,275.5799,275.9796,275.3991,275.7037,19711.0
2021-01-11 14:45:00,289.49,289.54,289.26,289.39,1800.0,275.4943,275.5419,275.2754,275.3991,1800.0
2021-01-11 14:50:00,289.1,289.17,288.8,289.02,4139.0,275.1231,275.1898,274.8376,275.047,4139.0
2021-01-11 14:55:00,289.21,289.65,289.17,289.58,9944.0,275.2278,275.6466,275.1898,275.5799,9944.0
2021-01-11 15:00:00,289.42,289.68,289.38,289.52,5160.0,275.4277,275.6751,275.3896,275.5228,5160.0
2021-01-11 15:05:00,289.47,289.5,289.05,289.16,5136.0,275.4753,275.5038,275.0756,275.1802,5136.0
2021-01-11 15:10:00,289.19,289.58,288.81,288.81,21800.0,275.2088,275.5799,274.8472,274.8472,21800.0
2021-01-11 15:15:00,288.73,289.52,288.73,289.41,8418.0,274.771,275.5228,274.771,275.4182,8418.0
2021-01-11 15:20:00,289.24,289.31,288.75,288.84,22430.0,275.2564,275.323,274.7901,274.8757,22430.0
2021-01-11 15:25:00,288.86,289.27,288.86,288.97,15784.0,274.8947,275.2849,274.8947,274.9994,15784.0
2021-01-11 15:30:00,288.81,289.26,288.81,289.05,5382.0,274.8472,275.2754,274.8472,275.0756,5382.0
2021-01-11 15:35:00,289.05,289.57,289.05,289.09,12318.0,275.0756,275.5704,275.0756,275.1136,12318.0
2021-01-11 15:40:00,289.0,289.99,289.0,289.63,4879.0,275.028,275.9701,275.028,275.6275,4879.0
2021-01-11 15:45:00,289.65,290.48,289.6,290.18,5503.0,275.6466,276.4364,275.599,276.1509,5503.0
2021-01-11 15:50:00,290.31,290.77,289.61,289.79,27568.0,276.2746,276.7124,275.6085,275.7798,27568.0
2021-01-11 15:55:00,289.81,289.96,288.83,289.15,72018.0,275.7988,275.9416,274.8662,275.1707,72018.0
2021-01-12 09:30:00,288.95,293.53,288.63,289.61,73922.0,274.9804,279.339,274.6759,275.6085,73922.0
2021-01-12 09:35:00,289.5,289.55,288.09,289.53,7514.0,275.5038,275.5514,274.162,275.5324,7514.0
2021-01-12 09:40:00,289.53,289.56,287.31,287.69,7544.0,275.5324,275.5609,273.4197,273.7813,7544.0
2021-01-12 09:45:00,287.81,288.61,287.0,288.61,4397.0,273.8955,274.6568,273.1247,274.6568,4397.0
2021-01-12 09:50:00,288.43,289.25,287.55,289.25,10073.0,274.4855,275.2659,273.6481,275.2659,10073.0
2021-01-12 09:55:00,289.25,289.41,288.61,288.88,14211.0,275.2659,275.4182,274.6568,274.9138,14211.0
2021-01-12 10:00:00,289.0,290.32,288.41,290.06,14951.0,275.028,276.2842,274.4665,276.0367,14951.0
2021-01-12 10:05:00,289.86,290.12,288.32,289.12,21479.0,275.8464,276.0938,274.3809,275.1422,21479.0
2021-01-12 10:10:00,288.99,289.44,288.57,289.07,9975.0,275.0185,275.4467,274.6188,275.0946,9975.0
2021-01-12 10:15:00,288.72,290.17,288.66,290.08,13778.0,274.7615,276.1414,274.7044,276.0558,13778.0
2021-01-12 10:20:00,290.08,291.51,289.89,291.51,14381.0,276.0558,277.4166,275.875,277.4166,14381.0
2021-01-12 10:25:00,291.73,291.91,290.38,290.83,6058.0,277.626,277.7973,276.3413,276.7695,6058.0
2021-01-12 10:30:00,290.83,291.08,290.5,290.66,4260.0,276.7695,277.0074,276.4555,276.6077,4260.0
2021-01-12 10:35:00,290.76,290.82,290.13,290.57,4010.0,276.7029,276.76,276.1033,276.5221,4010.0
2021-01-12 10:40:00,290.57,291.64,290.49,290.96,5122.0,276.5221,277.5403,276.4459,276.8932,5122.0
2021-01-12 10:45:00,290.8,291.94,290.78,291.47,21400.0,276.741,277.8258,276.7219,277.3786,21400.0
2021-01-12 10:50:00,291.59,291.6,290.51,290.65,6814.0,277.4928,277.5023,276.465,276.5982,6814.0
2021-01-12 10:55:00,290.48,290.64,289.94,290.29,5618.0,276.4364,276.5887,275.9225,276.2556,5618.0
2021-01-12 11:00:00,290.54,291.21,290.42,291.21,5200.0,276.4935,277.1311,276.3793,277.1311,5200.0
2021-01-12 11:05:00,291.65,291.7,291.11,291.25,3400.0,277.5499,277.5974,277.036,277.1692,3400.0
2021-01-12 11:10:00,291.44,291.89,291.12,291.76,1801.0,277.35,277.7783,277.0455,277.6545,1801.0
2021-01-12 11:15:00,291.97,292.25,291.91,292.25,1800.0,277.8544,278.1209,277.7973,278.1209,1800.0
2021-01-12 11:20:00,292.29,292.72,291.96,292.38,4855.0,278.1589,278.5681,277.8449,278.2446,4855.0
2021-01-12 11:25:00,292.13,292.44,292.07,292.21,1800.0,278.0067,278.3017,277.9496,278.0828,1800.0
2021-01-12 11:30:00,292.4,292.5,291.69,292.11,2230.0,278.2636,278.3588,277.5879,277.9876,2230.0
2021-01-12 11:35:00,292.1,292.37,291.96,292.0,5001.0,277.9781,278.2351,277.8449,277.8829,5001.0
2021-01-12 11:40:00,292.19,292.46,292.01,292.15,1100.0,278.0638,278.3207,277.8925,278.0257,1100.0
2021-01-12 11:45:00,292.17,292.65,292.17,292.47,25061.0,278.0447,278.5015,278.0447,278.3302,25061.0
2021-01-12 11:50:00,292.46,292.8,291.77,292.0,8718.0,278.3207,278.6443,277.6641,277.8829,8718.0
2021-01-12 11:55:00,292.26,292.72,291.92,292.49,6466.0,278.1304,278.5681,277.8068,278.3493,6466.0
2021-01-12 12:00:00,292.73,292.88,291.73,291.82,11048.0,278.5776,278.7204,277.626,277.7116,11048.0
2021-01-12 12:05:00,291.78,291.81,290.66,291.04,16790.0,277.6736,277.7021,276.6077,276.9694,16790.0
2021-01-12 12:10:00,291.1,291.46,290.76,291.46,10247.0,277.0265,277.369,276.7029,277.369,10247.0
2021-01-12 12:15:00,291.48,292.28,290.95,292.21,7128.0,277.3881,278.1494,276.8837,278.0828,7128.0
2021-01-12 12:20:00,292.11,292.11,291.57,291.85,8770.0,277.9876,277.9876,277.4737,277.7402,8770.0
2021-01-12 12:25:00,292.13,292.27,291.95,292.24,3360.0,278.0067,278.1399,277.8354,278.1113,3360.0
2021-01-12 12:30:00,292.24,292.56,291.7,292.28,10056.0,278.1113,278.4159,277.5974,278.1494,10056.0
2021-01-12 12:35:00,292.26,292.66,292.26,292.5,4389.0,278.1304,278.511,278.1304,278.3588,4389.0
2021-01-12 12:40:00,292.38,292.38,291.26,291.85,7299.0,278.2446,278.2446,277.1787,277.7402,7299.0
2021-01-12 12:45:00,291.97,292.39,291.65,292.31,4015.0,277.8544,278.2541,277.5499,278.178,4015.0
2021-01-12 12:50:00,292.53,293.54,292.53,293.52,6447.0,278.3873,279.3485,278.3873,279.3295,6447.0
2021-01-12 12:55:00,293.6,294.03,293.56,293.94,6471.0,279.4056,279.8148,279.3675,279.7291,6471.0
2021-01-12 13:00:00,294.03,294.56,293.63,294.56,10537.0,279.8148,280.3192,279.4341,280.3192,10537.0
2021-01-12 13:05:00,294.66,294.78,294.35,294.47,6260.0,280.4143,280.5285,280.1193,280.2335,6260.0
2021-01-12 13:10:00,294.54,294.93,294.22,294.86,4343.0,280.3001,280.6713,279.9956,280.6047,4343.0
2021-01-12 13:15:00,294.76,294.83,294.43,294.43,5301.0,280.5095,280.5761,280.1955,280.1955,5301.0
2021-01-12 13:20:00,294.4,295.05,294.28,294.93,10991.0,280.1669,280.7855,280.0527,280.6713,10991.0
2021-01-12 13:25:00,294.93,295.71,294.71,295.65,6613.0,280.6713,281.4136,280.4619,281.3565,6613.0
2021-01-12 13:30:00,295.45,296.3,295.2,295.83,13197.0,281.1661,281.9751,280.9282,281.5278,13197.0
2021-01-12 13:35:00,295.81,295.93,295.48,295.53,6613.0,281.5087,281.6229,281.1947,281.2423,6613.0
2021-01-12 13:40:00,295.4,295.56,295.1,295.35,5500.0,281.1186,281.2708,280.8331,281.071,5500.0
2021-01-12 13:45:00,295.44,295.64,294.69,294.75,19152.0,281.1566,281.347,280.4429,280.5,19152.0
2021-01-12 13:50:00,294.69,295.16,294.45,294.81,6603.0,280.4429,280.8902,280.2145,280.5571,6603.0
2021-01-12 13:55:00,294.75,294.89,294.0,294.0,2056.0,280.5,280.6332,279.7862,279.7862,2056.0
2021-01-12 14:00:00,294.21,294.4,292.83,293.27,11525.0,279.9861,280.1669,278.6728,279.0915,11525.0
2021-01-12 14:05:00,293.03,293.3,292.88,293.25,6465.0,278.8631,279.1201,278.7204,279.0725,6465.0
2021-01-12 14:10:00,292.87,292.87,291.51,291.51,8093.0,278.7109,278.7109,277.4166,277.4166,8093.0
2021-01-12 14:15:00,291.67,291.81,291.25,291.51,12841.0,277.5689,277.7021,277.1692,277.4166,12841.0
2021-01-12 14:20:00,291.5,291.93,291.38,291.38,16379.0,277.4071,277.8163,277.2929,277.2929,16379.0
2021-01-12 14:25:00,291.57,291.75,291.04,291.31,12213.0,277.4737,277.645,276.9694,277.2263,12213.0
2021-01-12 14:30:00,291.47,292.72,291.29,291.29,12953.0,277.3786,278.5681,277.2073,277.2073,12953.0
2021-01-12 14:35:00,291.41,291.6,290.17,290.29,5320.0,277.3215,277.5023,276.1414,276.2556,5320.0
2021-01-12 14:40:00,290.14,291.08,290.14,290.41,4901.0,276.1129,277.0074,276.1129,276.3698,4901.0
2021-01-12 14:45:00,290.41,290.41,289.89,290.29,3200.0,276.3698,276.3698,275.875,276.2556,3200.0
2021-01-12 14:50:00,290.23,290.49,290.0,290.0,7283.0,276.1985,276.4459,275.9796,275.9796,7283.0
2021-01-12 14:55:00,290.02,291.23,290.02,291.15,5163.0,275.9987,277.1502,275.9987,277.074,5163.0
2021-01-12 15:00:00,290.94,291.23,290.94,291.23,2302.0,276.8742,277.1502,276.8742,277.1502,2302.0
2021-01-12 15:05:00,291.25,291.25,290.53,290.53,5804.0,277.1692,277.1692,276.484,276.484,5804.0
2021-01-12 15:10:00,290.51,291.08,290.46,290.77,6845.0,276.465,277.0074,276.4174,276.7124,6845.0
2021-01-12 15:15:00,290.89,290.99,290.61,290.91,11052.0,276.8266,276.9218,276.5601,276.8456,11052.0
2021-01-12 15:20:00,290.84,291.52,290.84,291.36,6854.0,276.779,277.4261,276.779,277.2739,6854.0
2021-01-12 15:25:00,291.35,291.52,290.47,290.47,17287.0,277.2644,277.4261,276.4269,276.4269,17287.0
2021-01-12 15:30:00,290.47,290.85,290.44,290.51,6241.0,276.4269,276.7885,276.3984,276.465,6241.0
2021-01-12 15:35:00,290.54,291.17,290.52,291.15,21087.0,276.4935,277.0931,276.4745,277.074,21087.0
2021-01-12 15:40:00,291.14,291.26,291.04,291.09,16237.0,277.0645,277.1787,276.9694,277.0169,16237.0
2021-01-12 15:45:00,291.16,291.58,291.04,291.16,12386.0,277.0836,277.4832,276.9694,277.0836,12386.0
2021-01-12 15:50:00,291.19,291.52,291.07,291.51,20795.0,277.1121,277.4261,276.9979,277.4166,20795.0
2021-01-12 15:55:00,291.54,291.54,290.92,291.0,72276.0,277.4452,277.4452,276.8552,276.9313,72276.0
2021-01-13 09:30:00,288.78,290.0,287.09,287.85,17354.0,274.8186,275.9796,273.2103,273.9336,17354.0
2021-01-13 09:35:00,287.19,287.19,285.16,285.16,12465.0,273.3055,273.3055,271.3736,271.3736,12465.0
2021-01-13 09:40:00,285.58,287.13,285.47,286.69,6750.0,271.7733,273.2484,271.6686,272.8297,6750.0
2021-01-13 09:45:00,286.71,288.99,286.7,288.75,5077.0,272.8487,275.0185,272.8392,274.7901,5077.0
2021-01-13 09:50:00,288.93,288.94,288.1,288.38,11414.0,274.9614,274.9709,274.1715,274.438,11414.0
2021-01-13 09:55:00,288.51,289.16,288.51,289.08,10364.0,274.5617,275.1802,274.5617,275.1041,10364.0
2021-01-13 10:00:00,288.96,289.98,288.59,288.59,14278.0,274.9899,275.9606,274.6378,274.6378,14278.0
2021-01-13 10:05:00,288.58,289.96,288.28,289.95,13051.0,274.6283,275.9416,274.3428,275.9321,13051.0
2021-01-13 10:10:00,289.78,290.44,289.75,290.37,2900.0,275.7703,276.3984,275.7417,276.3317,2900.0
2021-01-13 10:15:00,290.51,290.62,290.22,290.44,2655.0,276.465,276.5697,276.189,276.3984,2655.0
2021-01-13 10:20:00,290.9,291.13,290.51,290.84,4106.0,276.8361,277.055,276.465,276.779,4106.0
2021-01-13 10:25:00,290.85,291.41,290.75,291.15,5866.0,276.7885,277.3215,276.6934,277.074,5866.0
2021-01-13 10:30:00,290.97,291.25,290.8,291.14,6866.0,276.9027,277.1692,276.741,277.0645,6866.0
2021-01-13 10:35:00,291.04,291.89,290.91,291.89,5356.0,276.9694,277.7783,276.8456,277.7783,5356.0
2021-01-13 10:40:00,291.91,292.03,291.7,291.77,11173.0,277.7973,277.9115,277.5974,277.6641,11173.0
2021-01-13 10:45:00,291.73,292.41,291.67,292.41,1882.0,277.626,278.2731,277.5689,278.2731,1882.0
2021-01-13 10:50:00,292.48,292.9,292.3,292.62,4099.0,278.3397,278.7394,278.1684,278.473,4099.0
2021-01-13 10:55:00,292.37,292.76,292.2,292.76,4335.0,278.2351,278.6062,278.0733,278.6062,4335.0
2021-01-13 11:00:00,292.65,292.95,292.55,292.76,7592.0,278.5015,278.787,278.4064,278.6062,7592.0
2021-01-13 11:05:00,292.93,293.04,292.63,293.04,1000.0,278.768,278.8727,278.4825,278.8727,1000.0
2021-01-13 11:10:00,292.77,292.93,292.28,292.29,7320.0,278.6157,278.768,278.1494,278.1589,7320.0
2021-01-13 11:15:00,292.2,292.21,291.62,291.62,2702.0,278.0733,278.0828,277.5213,277.5213,2702.0
2021-01-13 11:20:00,291.55,292.23,291.55,291.97,1422.0,277.4547,278.1018,277.4547,277.8544,1422.0
2021-01-13 11:25:00,292.16,292.94,292.16,292.94,2300.0,278.0352,278.7775,278.0352,278.7775,2300.0
2021-01-13 11:30:00,292.89,293.16,292.85,293.15,2500.0,278.7299,278.9869,278.6918,278.9773,2500.0
2021-01-13 11:35:00,292.9,293.04,292.49,293.04,2500.0,278.7394,278.8727,278.3493,278.8727,2500.0
2021-01-13 11:40:00,293.04,293.48,293.04,293.48,1800.0,278.8727,279.2914,278.8727,279.2914,1800.0
2021-01-13 11:45:00,293.52,293.52,292.71,292.78,4008.0,279.3295,279.3295,278.5586,278.6252,4008.0
2021-01-13 11:50:00,292.76,292.77,291.76,291.76,3200.0,278.6062,278.6157,277.6545,277.6545,3200.0
2021-01-13 11:55:00,291.75,291.77,291.45,291.55,1797.0,277.645,277.6641,277.3595,277.4547,1797.0
2021-01-13 12:00:00,291.49,291.71,291.37,291.55,11117.0,277.3976,277.607,277.2834,277.4547,11117.0
2021-01-13 12:05:00,291.37,291.67,291.19,291.25,24145.0,277.2834,277.5689,277.1121,277.1692,24145.0
2021-01-13 12:10:00,291.35,291.39,291.18,291.21,2200.0,277.2644,277.3024,277.1026,277.1311,2200.0
2021-01-13 12:15:00,290.77,290.94,290.67,290.67,2074.0,276.7124,276.8742,276.6172,276.6172,2074.0
2021-01-13 12:20:00,290.56,290.76,290.13,290.13,2000.0,276.5126,276.7029,276.1033,276.1033,2000.0
2021-01-13 12:25:00,290.35,290.67,290.27,290.67,2700.0,276.3127,276.6172,276.2366,276.6172,2700.0
2021-01-13 12:30:00,290.71,290.72,290.11,290.11,1676.0,276.6553,276.6648,276.0843,276.0843,1676.0
2021-01-13 12:35:00,290.1,290.17,289.95,290.11,4062.0,276.0748,276.1414,275.9321,276.0843,4062.0
2021-01-13 12:40:00,290.06,290.85,290.06,290.85,2818.0,276.0367,276.7885,276.0367,276.7885,2818.0
2021-01-13 12:45:00,290.9,291.0,290.7,290.77,3684.0,276.8361,276.9313,276.6458,276.7124,3684.0
2021-01-13 12:50:00,290.88,291.36,290.81,291.36,2359.0,276.8171,277.2739,276.7505,277.2739,2359.0
2021-01-13 12:55:00,291.47,291.62,291.37,291.57,2818.0,277.3786,277.5213,277.2834,277.4737,2818.0
2021-01-13 13:00:00,291.57,291.57,291.1,291.5,4124.0,277.4737,277.4737,277.0265,277.4071,4124.0
2021-01-13 13:05:00,291.49,291.49,290.92,291.2,1500.0,277.3976,277.3976,276.8552,277.1216,1500.0
2021-01-13 13:10:00,291.04,291.47,291.04,291.42,700.0,276.9694,277.3786,276.9694,277.331,700.0
2021-01-13 13:15:00,291.47,291.5,291.47,291.5,300.0,277.3786,277.4071,277.3786,277.4071,300.0
2021-01-13 13:20:00,291.57,292.11,291.53,291.97,2185.0,277.4737,277.9876,277.4357,277.8544,2185.0
2021-01-13 13:25:00,292.07,292.16,291.88,291.94,1401.0,277.9496,278.0352,277.7687,277.8258,1401.0
2021-01-13 13:30:00,291.79,292.12,291.79,292.12,2611.0,277.6831,277.9971,277.6831,277.9971,2611.0
2021-01-13 13:35:00,292.03,292.21,292.03,292.21,1100.0,277.9115,278.0828,277.9115,278.0828,1100.0
2021-01-13 13:40:00,292.12,292.14,291.69,291.79,2870.0,277.9971,278.0162,277.5879,277.6831,2870.0
2021-01-13 13:45:00,291.8,291.8,291.55,291.55,1900.0,277.6926,277.6926,277.4547,277.4547,1900.0
2021-01-13 13:50:00,291.55,292.0,291.54,292.0,2200.0,277.4547,277.8829,277.4452,277.8829,2200.0
2021-01-13 13:55:00,292.02,292.02,291.64,291.88,1900.0,277.902,277.902,277.5403,277.7687,1900.0
2021-01-13 14:00:00,291.82,292.2,290.81,292.08,3386.0,277.7116,278.0733,276.7505,277.9591,3386.0
2021-01-13 14:05:00,292.1,292.16,291.86,291.96,1733.0,277.9781,278.0352,277.7497,277.8449,1733.0
2021-01-13 14:10:00,291.84,292.07,291.69,291.87,2785.0,277.7307,277.9496,277.5879,277.7592,2785.0
2021-01-13 14:15:00,291.96,291.96,291.69,291.73,900.0,277.8449,277.8449,277.5879,277.626,900.0
2021-01-13 14:20:00,291.44,291.49,291.09,291.31,3309.0,277.35,277.3976,277.0169,277.2263,3309.0
2021-01-13 14:25:00,291.57,291.76,291.57,291.76,744.0,277.4737,277.6545,277.4737,277.6545,744.0
2021-01-13 14:30:00,291.73,291.73,291.48,291.51,2300.0,277.626,277.626,277.3881,277.4166,2300.0
2021-01-13 14:35:00,291.52,291.52,291.15,291.44,2689.0,277.4261,277.4261,277.074,277.35,2689.0
2021-01-13 14:40:00,291.4,291.59,291.2,291.32,2600.0,277.3119,277.4928,277.1216,277.2358,2600.0
2021-01-13 14:45:00,291.21,291.32,290.89,290.89,2300.0,277.1311,277.2358,276.8266,276.8266,2300.0
2021-01-13 14:50:00,291.05,291.13,290.97,290.97,1100.0,276.9789,277.055,276.9027,276.9027,1100.0
2021-01-13 14:55:00,290.99,290.99,290.11,290.19,67354.0,276.9218,276.9218,276.0843,276.1604,67354.0
2021-01-13 15:00:00,290.25,290.37,289.79,289.79,5541.0,276.2175,276.3317,275.7798,275.7798,5541.0
2021-01-13 15:05:00,289.66,289.7,289.33,289.55,3996.0,275.6561,275.6941,275.342,275.5514,3996.0
2021-01-13 15:10:00,289.45,289.97,289.45,289.5,2132.0,275.4562,275.9511,275.4562,275.5038,2132.0
2021-01-13 15:15:00,289.63,289.94,289.63,289.94,2800.0,275.6275,275.9225,275.6275,275.9225,2800.0
2021-01-13 15:20:00,289.74,289.74,289.03,289.13,5967.0,275.7322,275.7322,275.0565,275.1517,5967.0
2021-01-13 15:25:00,289.02,289.12,288.41,288.41,7202.0,275.047,275.1422,274.4665,274.4665,7202.0
2021-01-13 15:30:00,288.41,289.75,288.4,289.62,17007.0,274.4665,275.7417,274.457,275.618,17007.0
2021-01-13 15:35:00,289.71,289.81,289.28,289.77,16104.0,275.7037,275.7988,275.2944,275.7608,16104.0
2021-01-13 15:40:00,289.87,290.19,289.77,290.05,5308.0,275.8559,276.1604,275.7608,276.0272,5308.0
2021-01-13 15:45:00,290.04,290.07,289.67,289.96,7313.0,276.0177,276.0462,275.6656,275.9416,7313.0
2021-01-13 15:50:00,289.96,290.13,288.87,290.07,35511.0,275.9416,276.1033,274.9043,276.0462,35511.0
2021-01-13 15:55:00,290.09,290.23,289.82,290.1,51075.0,276.0653,276.1985,275.8083,276.0748,51075.0
2021-01-14 09:30:00,302.0,313.95,301.91,313.32,195246.0,287.3995,298.7717,287.3138,298.1722,195246.0
2021-01-14 09:35:00,313.32,313.99,308.11,308.27,63622.0,298.1722,298.8098,293.2141,293.3664,63622.0
2021-01-14 09:40:00,308.28,310.99,306.73,310.32,52211.0,293.3759,295.9548,291.9008,295.3172,52211.0
2021-01-14 09:45:00,309.75,314.0,309.55,311.4,43435.0,294.7748,298.8193,294.5845,296.345,43435.0
2021-01-14 09:50:00,311.46,312.77,309.36,311.39,23045.0,296.4021,297.6488,294.4037,296.3355,23045.0
2021-01-14 09:55:00,311.74,313.0,310.07,312.87,18631.0,296.6686,297.8677,295.0793,297.744,18631.0
2021-01-14 10:00:00,312.18,314.32,311.82,314.22,16533.0,297.0873,299.1239,296.7447,299.0287,16533.0
2021-01-14 10:05:00,313.83,314.23,313.24,313.99,12206.0,298.6575,299.0382,298.0961,298.8098,12206.0
2021-01-14 10:10:00,313.86,314.04,311.78,311.79,8569.0,298.6861,298.8574,296.7067,296.7162,8569.0
2021-01-14 10:15:00,311.87,313.54,311.87,312.67,8377.0,296.7923,298.3816,296.7923,297.5536,8377.0
2021-01-14 10:20:00,312.75,313.77,312.5,313.68,8993.0,297.6298,298.6004,297.3918,298.5148,8993.0
2021-01-14 10:25:00,313.44,313.84,313.13,313.58,5875.0,298.2864,298.6671,297.9914,298.4196,5875.0
2021-01-14 10:30:00,313.57,314.09,313.31,314.09,11386.0,298.4101,298.905,298.1627,298.905,11386.0
2021-01-14 10:35:00,314.07,314.75,313.94,314.29,21391.0,298.8859,299.5331,298.7622,299.0953,21391.0
2021-01-14 10:40:00,314.12,315.28,314.11,315.27,55690.0,298.9335,300.0374,298.924,300.0279,55690.0
2021-01-14 10:45:00,315.1,315.66,313.94,313.94,37542.0,299.8661,300.3991,298.7622,298.7622,37542.0
2021-01-14 10:50:00,313.72,314.22,313.47,313.67,12331.0,298.5529,299.0287,298.315,298.5053,12331.0
2021-01-14 10:55:00,313.84,314.03,312.12,314.0,9198.0,298.6671,298.8479,297.0302,298.8193,9198.0
2021-01-14 11:00:00,313.99,314.08,313.35,313.76,8419.0,298.8098,298.8955,298.2008,298.5909,8419.0
2021-01-14 11:05:00,313.87,314.08,312.94,313.28,8933.0,298.6956,298.8955,297.8106,298.1341,8933.0
2021-01-14 11:10:00,313.28,313.63,312.46,312.92,6883.0,298.1341,298.4672,297.3538,297.7915,6883.0
2021-01-14 11:15:00,313.0,315.02,312.97,315.02,10362.0,297.8677,299.79,297.8391,299.79,10362.0
2021-01-14 11:20:00,315.13,315.4,313.54,313.63,7045.0,299.8947,300.1516,298.3816,298.4672,7045.0
2021-01-14 11:25:00,313.93,314.12,313.17,313.75,7886.0,298.7527,298.9335,298.0295,298.5814,7886.0
2021-01-14 11:30:00,313.82,315.58,313.82,314.65,15648.0,298.648,300.3229,298.648,299.4379,15648.0
2021-01-14 11:35:00,314.58,315.23,314.09,314.42,10409.0,299.3713,299.9899,298.905,299.219,10409.0
2021-01-14 11:40:00,314.44,315.87,314.07,315.23,15144.0,299.2381,300.5989,298.8859,299.9899,15144.0
2021-01-14 11:45:00,315.42,315.58,314.49,314.7,10343.0,300.1707,300.3229,299.2856,299.4855,10343.0
2021-01-14 11:50:00,314.67,315.0,314.58,314.61,4594.0,299.4569,299.771,299.3713,299.3998,4594.0
2021-01-14 11:55:00,314.84,315.04,314.38,314.56,7941.0,299.6187,299.809,299.181,299.3523,7941.0
2021-01-14 12:00:00,314.57,315.53,314.36,314.89,9939.0,299.3618,300.2754,299.1619,299.6663,9939.0
2021-01-14 12:05:00,315.05,315.2,314.43,314.43,4430.0,299.8186,299.9613,299.2285,299.2285,4430.0
2021-01-14 12:10:00,314.23,314.65,314.08,314.57,4163.0,299.0382,299.4379,298.8955,299.3618,4163.0
2021-01-14 12:15:00,314.56,314.74,314.32,314.69,3395.0,299.3523,299.5236,299.1239,299.476,3395.0
2021-01-14 12:20:00,314.79,315.31,314.36,314.64,18256.0,299.5711,300.066,299.1619,299.4284,18256.0
2021-01-14 12:25:00,314.81,315.0,314.44,314.44,4397.0,299.5902,299.771,299.2381,299.2381,4397.0
2021-01-14 12:30:00,314.49,314.62,314.3,314.33,6237.0,299.2856,299.4094,299.1048,299.1334,6237.0
2021-01-14 12:35:00,314.33,314.33,313.27,314.01,5800.0,299.1334,299.1334,298.1246,298.8288,5800.0
2021-01-14 12:40:00,314.04,314.1,313.5,313.58,6446.0,298.8574,298.9145,298.3435,298.4196,6446.0
2021-01-14 12:45:00,313.46,313.46,312.61,312.81,10030.0,298.3054,298.3054,297.4965,297.6869,10030.0
2021-01-14 12:50:00,312.93,313.06,312.77,312.98,13438.0,297.8011,297.9248,297.6488,297.8486,13438.0
2021-01-14 12:55:00,312.9,313.09,312.61,312.87,6410.0,297.7725,297.9533,297.4965,297.744,6410.0
2021-01-14 13:00:00,312.88,313.19,312.43,313.04,5300.0,297.7535,298.0485,297.3252,297.9057,5300.0
2021-01-14 13:05:00,313.0,313.04,312.71,313.01,14658.0,297.8677,297.9057,297.5917,297.8772,14658.0
2021-01-14 13:10:00,313.0,313.13,312.79,312.95,7897.0,297.8677,297.9914,297.6678,297.8201,7897.0
2021-01-14 13:15:00,312.96,312.96,312.23,312.41,8592.0,297.8296,297.8296,297.1349,297.3062,8592.0
2021-01-14 13:20:00,312.33,312.78,312.13,312.78,3860.0,297.2301,297.6583,297.0397,297.6583,3860.0
2021-01-14 13:25:00,312.67,312.74,312.41,312.73,5259.0,297.5536,297.6202,297.3062,297.6107,5259.0
2021-01-14 13:30:00,312.73,313.18,312.46,313.16,6042.0,297.6107,298.039,297.3538,298.0199,6042.0
2021-01-14 13:35:00,313.09,313.15,312.09,312.2,12038.0,297.9533,298.0104,297.0017,297.1064,12038.0
2021-01-14 13:40:00,312.34,312.48,311.74,311.75,5763.0,297.2396,297.3728,296.6686,296.6781,5763.0
2021-01-14 13:45:00,311.63,312.02,311.57,311.9,9082.0,296.5639,296.9351,296.5068,296.8209,9082.0
2021-01-14 13:50:00,311.86,311.95,311.35,311.56,24421.0,296.7828,296.8684,296.2974,296.4973,24421.0
2021-01-14 13:55:00,311.44,311.73,311.35,311.41,12530.0,296.3831,296.6591,296.2974,296.3545,12530.0
2021-01-14 14:00:00,311.14,311.91,311.14,311.21,8030.0,296.0976,296.8304,296.0976,296.1642,8030.0
2021-01-14 14:05:00,311.4,312.23,311.19,312.23,9580.0,296.345,297.1349,296.1452,297.1349,9580.0
2021-01-14 14:10:00,312.42,312.59,311.57,312.14,10124.0,297.3157,297.4775,296.5068,297.0493,10124.0
2021-01-14 14:15:00,312.25,312.25,311.76,311.86,10915.0,297.1539,297.1539,296.6876,296.7828,10915.0
2021-01-14 14:20:00,312.01,312.01,310.76,311.02,9999.0,296.9255,296.9255,295.736,295.9834,9999.0
2021-01-14 14:25:00,311.0,311.19,310.81,311.0,16392.0,295.9644,296.1452,295.7836,295.9644,16392.0
2021-01-14 14:30:00,311.02,311.39,310.53,311.04,30709.0,295.9834,296.3355,295.5171,296.0024,30709.0
2021-01-14 14:35:00,311.12,311.22,310.54,310.81,13246.0,296.0786,296.1737,295.5266,295.7836,13246.0
2021-01-14 14:40:00,310.88,311.1,310.35,310.49,14510.0,295.8502,296.0595,295.3458,295.479,14510.0
2021-01-14 14:45:00,310.58,310.58,310.26,310.37,3860.0,295.5647,295.5647,295.2601,295.3648,3860.0
2021-01-14 14:50:00,310.26,310.28,309.75,310.02,13348.0,295.2601,295.2792,294.7748,295.0317,13348.0
2021-01-14 14:55:00,309.97,310.0,309.38,309.45,13249.0,294.9842,295.0127,294.4227,294.4893,13249.0
2021-01-14 15:00:00,309.56,309.6,308.62,308.71,26261.0,294.594,294.6321,293.6994,293.7851,26261.0
2021-01-14 15:05:00,308.71,308.8,307.62,308.23,17070.0,293.7851,293.8707,292.7478,293.3283,17070.0
2021-01-14 15:10:00,308.29,308.34,307.31,307.53,14018.0,293.3854,293.433,292.4528,292.6621,14018.0
2021-01-14 15:15:00,307.75,307.75,305.82,305.92,8839.0,292.8715,292.8715,291.0348,291.13,8839.0
2021-01-14 15:20:00,305.95,306.8,305.95,306.05,16471.0,291.1585,291.9674,291.1585,291.2537,16471.0
2021-01-14 15:25:00,306.12,306.33,305.76,306.24,13956.0,291.3203,291.5201,290.9777,291.4345,13956.0
2021-01-14 15:30:00,306.36,306.91,306.0,306.87,35982.0,291.5487,292.0721,291.2061,292.034,35982.0
2021-01-14 15:35:00,306.9,307.06,306.66,306.76,34898.0,292.0626,292.2148,291.8342,291.9294,34898.0
2021-01-14 15:40:00,306.95,307.55,306.71,307.55,23893.0,292.1102,292.6812,291.8818,292.6812,23893.0
2021-01-14 15:45:00,307.55,307.55,305.76,306.0,31934.0,292.6812,292.6812,290.9777,291.2061,31934.0
2021-01-14 15:50:00,305.75,306.17,303.4,303.68,58118.0,290.9682,291.3679,288.7318,288.9983,58118.0
2021-01-14 15:55:00,303.7,304.01,303.17,303.7,135332.0,289.0173,289.3123,288.5129,289.0173,135332.0
2021-01-15 09:30:00,303.49,303.65,296.0,300.67,99877.0,288.8174,288.9697,281.6896,286.1338,99877.0
2021-01-15 09:35:00,300.95,302.23,298.39,300.78,14612.0,286.4002,287.6184,283.964,286.2385,14612.0
2021-01-15 09:40:00,300.33,303.97,299.14,303.97,12715.0,285.8102,289.2742,284.6778,289.2742,12715.0
2021-01-15 09:45:00,304.15,304.81,302.78,303.68,10345.0,289.4455,290.0736,288.1418,288.9983,10345.0
2021-01-15 09:50:00,304.15,304.42,303.05,303.41,7318.0,289.4455,289.7025,288.3987,288.7413,7318.0
2021-01-15 09:55:00,302.91,303.76,302.25,303.49,11225.0,288.2655,289.0744,287.6374,288.8174,11225.0
2021-01-15 10:00:00,303.85,304.11,301.83,301.83,10817.0,289.16,289.4075,287.2377,287.2377,10817.0
2021-01-15 10:05:00,301.95,302.18,300.89,301.16,16180.0,287.3519,287.5708,286.3431,286.6001,16180.0
2021-01-15 10:10:00,301.1,303.82,301.1,302.66,8941.0,286.543,289.1315,286.543,288.0276,8941.0
2021-01-15 10:15:00,302.49,302.74,300.35,301.16,12534.0,287.8658,288.1037,285.8293,286.6001,12534.0
2021-01-15 10:20:00,301.08,301.08,299.17,300.05,13646.0,286.524,286.524,284.7063,285.5438,13646.0
2021-01-15 10:25:00,299.86,302.13,299.69,300.93,11817.0,285.3629,287.5232,285.2012,286.3812,11817.0
2021-01-15 10:30:00,301.25,303.13,300.83,303.13,9019.0,286.6857,288.4748,286.286,288.4748,9019.0
2021-01-15 10:35:00,302.83,303.43,301.96,303.23,12480.0,288.1894,288.7603,287.3614,288.57,12480.0
2021-01-15 10:40:00,303.1,303.72,302.88,303.29,10747.0,288.4463,289.0363,288.2369,288.6271,10747.0
2021-01-15 10:45:00,303.43,303.43,301.01,301.14,7737.0,288.7603,288.7603,286.4573,286.5811,7737.0
2021-01-15 10:50:00,301.28,302.68,301.21,302.15,5701.0,286.7143,288.0466,286.6477,287.5422,5701.0
2021-01-15 10:55:00,301.88,302.42,301.44,301.75,10449.0,287.2853,287.7992,286.8666,287.1616,10449.0
2021-01-15 11:00:00,301.78,302.17,301.11,301.41,9190.0,287.1901,287.5613,286.5525,286.838,9190.0
2021-01-15 11:05:00,301.32,301.66,300.63,301.56,5700.0,286.7524,287.0759,286.0957,286.9808,5700.0
2021-01-15 11:10:00,301.44,302.08,301.11,302.07,3370.0,286.8666,287.4756,286.5525,287.4661,3370.0
2021-01-15 11:15:00,302.31,303.37,301.79,303.37,8838.0,287.6945,288.7032,287.1996,288.7032,8838.0
2021-01-15 11:20:00,303.4,303.53,302.64,303.2,7207.0,288.7318,288.8555,288.0085,288.5415,7207.0
2021-01-15 11:25:00,302.99,303.31,302.66,302.8,7468.0,288.3416,288.6461,288.0276,288.1608,7468.0
2021-01-15 11:30:00,303.19,303.53,302.68,303.04,9649.0,288.5319,288.8555,288.0466,288.3892,9649.0
2021-01-15 11:35:00,303.05,303.27,302.65,302.92,9600.0,288.3987,288.6081,288.0181,288.275,9600.0
2021-01-15 11:40:00,302.92,303.2,302.66,302.67,6341.0,288.275,288.5415,288.0276,288.0371,6341.0
2021-01-15 11:45:00,302.7,302.71,302.11,302.21,1130.0,288.0656,288.0752,287.5042,287.5993,1130.0
2021-01-15 11:50:00,302.31,302.47,301.54,302.25,5837.0,287.6945,287.8468,286.9617,287.6374,5837.0
2021-01-15 11:55:00,302.04,302.29,301.64,301.64,3400.0,287.4375,287.6755,287.0569,287.0569,3400.0
2021-01-15 12:00:00,302.09,302.27,301.82,302.08,2300.0,287.4851,287.6564,287.2282,287.4756,2300.0
2021-01-15 12:05:00,302.47,302.65,302.0,302.11,2748.0,287.8468,288.0181,287.3995,287.5042,2748.0
2021-01-15 12:10:00,302.1,302.25,301.14,301.35,6853.0,287.4946,287.6374,286.5811,286.7809,6853.0
2021-01-15 12:15:00,301.4,302.06,301.35,301.65,3801.0,286.8285,287.4566,286.7809,287.0664,3801.0
2021-01-15 12:20:00,301.65,301.65,300.45,300.72,2678.0,287.0664,287.0664,285.9244,286.1814,2678.0
2021-01-15 12:25:00,300.71,301.22,300.55,300.61,6233.0,286.1718,286.6572,286.0196,286.0767,6233.0
2021-01-15 12:30:00,300.69,301.17,300.3,301.17,2900.0,286.1528,286.6096,285.7817,286.6096,2900.0
2021-01-15 12:35:00,301.22,302.0,301.14,302.0,2620.0,286.6572,287.3995,286.5811,287.3995,2620.0
2021-01-15 12:40:00,302.09,303.06,301.74,301.75,3293.0,287.4851,288.4082,287.1521,287.1616,3293.0
2021-01-15 12:45:00,301.82,302.62,301.62,302.25,4865.0,287.2282,287.9895,287.0379,287.6374,4865.0
2021-01-15 12:50:00,302.33,302.8,302.14,302.58,3400.0,287.7135,288.1608,287.5327,287.9514,3400.0
2021-01-15 12:55:00,302.87,302.87,302.18,302.18,5173.0,288.2274,288.2274,287.5708,287.5708,5173.0
2021-01-15 13:00:00,302.06,302.16,301.48,301.84,10203.0,287.4566,287.5517,286.9046,287.2472,10203.0
2021-01-15 13:05:00,301.84,302.45,301.83,302.45,2100.0,287.2472,287.8277,287.2377,287.8277,2100.0
2021-01-15 13:10:00,302.48,302.48,302.21,302.4,3773.0,287.8563,287.8563,287.5993,287.7801,3773.0
2021-01-15 13:15:00,302.5,303.08,302.5,302.82,3045.0,287.8753,288.4273,287.8753,288.1798,3045.0
2021-01-15 13:20:00,302.69,303.03,302.55,302.75,4337.0,288.0561,288.3797,287.9229,288.1132,4337.0
2021-01-15 13:25:00,302.75,302.94,301.95,302.09,12506.0,288.1132,288.294,287.3519,287.4851,12506.0
2021-01-15 13:30:00,302.07,302.4,302.06,302.38,3553.0,287.4661,287.7801,287.4566,287.7611,3553.0
2021-01-15 13:35:00,302.31,302.99,302.25,302.84,3184.0,287.6945,288.3416,287.6374,288.1989,3184.0
2021-01-15 13:40:00,302.94,302.94,302.17,302.35,5548.0,288.294,288.294,287.5613,287.7326,5548.0
2021-01-15 13:45:00,302.44,302.51,301.7,302.37,4738.0,287.8182,287.8848,287.114,287.7516,4738.0
2021-01-15 13:50:00,302.37,302.95,302.25,302.85,3893.0,287.7516,288.3036,287.6374,288.2084,3893.0
2021-01-15 13:55:00,302.67,303.09,302.44,303.09,3017.0,288.0371,288.4368,287.8182,288.4368,3017.0
2021-01-15 14:00:00,303.07,303.71,302.86,303.61,3965.0,288.4178,289.0268,288.2179,288.9316,3965.0
2021-01-15 14:05:00,303.73,303.91,303.12,303.12,4015.0,289.0458,289.2171,288.4653,288.4653,4015.0
2021-01-15 14:10:00,303.14,303.17,302.79,302.79,2244.0,288.4844,288.5129,288.1513,288.1513,2244.0
2021-01-15 14:15:00,302.6,302.95,302.36,302.58,4605.0,287.9705,288.3036,287.7421,287.9514,4605.0
2021-01-15 14:20:00,302.44,302.63,302.31,302.47,6194.0,287.8182,287.999,287.6945,287.8468,6194.0
2021-01-15 14:25:00,302.47,302.71,302.07,302.71,4626.0,287.8468,288.0752,287.4661,288.0752,4626.0
2021-01-15 14:30:00,302.77,303.21,302.71,303.18,4123.0,288.1323,288.551,288.0752,288.5224,4123.0
2021-01-15 14:35:00,302.96,303.12,302.52,302.87,9912.0,288.3131,288.4653,287.8943,288.2274,9912.0
2021-01-15 14:40:00,303.01,303.93,302.84,303.93,4537.0,288.3607,289.2362,288.1989,289.2362,4537.0
2021-01-15 14:45:00,303.95,304.13,303.62,304.02,4600.0,289.2552,289.4265,288.9412,289.3218,4600.0
2021-01-15 14:50:00,303.84,304.04,303.05,303.36,5563.0,289.1505,289.3409,288.3987,288.6937,5563.0
2021-01-15 14:55:00,303.51,303.6,303.0,303.45,7183.0,288.8365,288.9221,288.3511,288.7794,7183.0
2021-01-15 15:00:00,303.65,304.14,303.54,304.1,2900.0,288.9697,289.436,288.865,289.398,2900.0
2021-01-15 15:05:00,304.13,304.13,302.81,302.99,7534.0,289.4265,289.4265,288.1703,288.3416,7534.0
2021-01-15 15:10:00,302.88,304.23,302.88,303.99,5645.0,288.2369,289.5217,288.2369,289.2933,5645.0
2021-01-15 15:15:00,303.97,304.35,303.94,304.3,6478.0,289.2742,289.6359,289.2457,289.5883,6478.0
2021-01-15 15:20:00,304.34,304.34,303.68,303.87,6409.0,289.6264,289.6264,288.9983,289.1791,6409.0
2021-01-15 15:25:00,304.06,304.06,303.32,303.43,6683.0,289.3599,289.3599,288.6557,288.7603,6683.0
2021-01-15 15:30:00,303.47,303.5,302.85,303.19,9000.0,288.7984,288.827,288.2084,288.5319,9000.0
2021-01-15 15:35:00,303.1,303.58,303.1,303.41,11160.0,288.4463,288.9031,288.4463,288.7413,11160.0
2021-01-15 15:40:00,303.48,304.13,303.19,303.32,14100.0,288.8079,289.4265,288.5319,288.6557,14100.0
2021-01-15 15:45:00,303.28,303.77,303.14,303.51,16536.0,288.6176,289.0839,288.4844,288.8365,16536.0
2021-01-15 15:50:00,303.47,304.78,302.6,304.17,54767.0,288.7984,290.0451,287.9705,289.4646,54767.0
2021-01-15 15:55:00,304.21,304.69,303.94,304.13,79300.0,289.5026,289.9594,289.2457,289.4265,79300.0
2021-01-19 09:30:00,307.84,312.85,307.84,312.18,50625.0,292.9571,297.7249,292.9571,297.0873,50625.0
2021-01-19 09:35:00,311.0,311.3,309.5,309.78,6555.0,295.9644,296.2499,294.5369,294.8033,6555.0
2021-01-19 09:40:00,309.85,310.47,309.46,310.2,7955.0,294.87,295.46,294.4988,295.203,7955.0
2021-01-19 09:45:00,310.59,310.64,307.88,307.88,19092.0,295.5742,295.6218,292.9952,292.9952,19092.0
2021-01-19 09:50:00,308.62,309.97,308.62,309.94,4278.0,293.6994,294.9842,293.6994,294.9556,4278.0
2021-01-19 09:55:00,309.98,310.56,309.24,309.24,4807.0,294.9937,295.5456,294.2895,294.2895,4807.0
2021-01-19 10:00:00,309.24,310.0,308.3,310.0,4055.0,294.2895,295.0127,293.3949,295.0127,4055.0
2021-01-19 10:05:00,310.73,310.95,309.11,309.11,3344.0,295.7074,295.9168,294.1657,294.1657,3344.0
2021-01-19 10:10:00,309.1,310.03,308.68,310.03,6225.0,294.1562,295.0413,293.7565,295.0413,6225.0
2021-01-19 10:15:00,310.32,310.49,309.5,309.5,6365.0,295.3172,295.479,294.5369,294.5369,6365.0
2021-01-19 10:20:00,309.5,309.78,308.44,308.93,2809.0,294.5369,294.8033,293.5281,293.9944,2809.0
2021-01-19 10:25:00,308.77,309.38,308.65,309.19,4001.0,293.8422,294.4227,293.728,294.2419,4001.0
2021-01-19 10:30:00,309.78,310.45,309.68,310.07,3368.0,294.8033,295.441,294.7082,295.0793,3368.0
2021-01-19 10:35:00,309.25,309.91,309.22,309.59,4613.0,294.299,294.9271,294.2704,294.6225,4613.0
2021-01-19 10:40:00,309.47,310.2,309.41,310.2,3045.0,294.5083,295.203,294.4512,295.203,3045.0
2021-01-19 10:45:00,310.22,310.65,309.7,310.05,3610.0,295.2221,295.6313,294.7272,295.0603,3610.0
2021-01-19 10:50:00,310.05,310.35,308.86,308.93,4876.0,295.0603,295.3458,293.9278,293.9944,4876.0
2021-01-19 10:55:00,309.27,309.8,308.85,309.51,8249.0,294.318,294.8224,293.9183,294.5464,8249.0
2021-01-19 11:00:00,309.8,309.99,309.48,309.78,4433.0,294.8224,295.0032,294.5179,294.8033,4433.0
2021-01-19 11:05:00,309.69,309.87,309.39,309.5,3348.0,294.7177,294.889,294.4322,294.5369,3348.0
2021-01-19 11:10:00,309.45,309.83,309.11,309.83,3200.0,294.4893,294.8509,294.1657,294.8509,3200.0
2021-01-19 11:15:00,309.72,309.98,309.49,309.8,4700.0,294.7462,294.9937,294.5274,294.8224,4700.0
2021-01-19 11:20:00,310.07,310.07,309.29,309.65,4396.0,295.0793,295.0793,294.337,294.6796,4396.0
2021-01-19 11:25:00,309.56,309.8,309.09,309.58,2591.0,294.594,294.8224,294.1467,294.613,2591.0
2021-01-19 11:30:00,309.85,309.87,308.8,309.05,4996.0,294.87,294.889,293.8707,294.1086,4996.0
2021-01-19 11:35:00,309.0,309.14,308.42,309.06,6168.0,294.0611,294.1943,293.5091,294.1182,6168.0
2021-01-19 11:40:00,309.44,309.45,308.9,309.07,1213.0,294.4798,294.4893,293.9659,294.1277,1213.0
2021-01-19 11:45:00,309.35,310.29,309.29,309.95,4011.0,294.3941,295.2887,294.337,294.9651,4011.0
2021-01-19 11:50:00,310.13,310.33,310.11,310.25,2772.0,295.1364,295.3268,295.1174,295.2506,2772.0
2021-01-19 11:55:00,310.25,310.4,308.89,309.24,3132.0,295.2506,295.3934,293.9564,294.2895,3132.0
2021-01-19 12:00:00,309.5,309.63,309.12,309.31,3128.0,294.5369,294.6606,294.1753,294.3561,3128.0
2021-01-19 12:05:00,309.09,309.26,308.51,308.51,5077.0,294.1467,294.3085,293.5947,293.5947,5077.0
2021-01-19 12:10:00,308.43,309.27,308.25,309.25,3700.0,293.5186,294.318,293.3473,294.299,3700.0
2021-01-19 12:15:00,309.31,309.31,309.01,309.04,2390.0,294.3561,294.3561,294.0706,294.0991,2390.0
2021-01-19 12:20:00,309.01,309.82,308.88,309.76,7135.0,294.0706,294.8414,293.9469,294.7843,7135.0
2021-01-19 12:25:00,309.75,309.76,309.05,309.05,3775.0,294.7748,294.7843,294.1086,294.1086,3775.0
2021-01-19 12:30:00,309.36,309.87,309.36,309.69,14825.0,294.4037,294.889,294.4037,294.7177,14825.0
2021-01-19 12:35:00,309.78,309.93,309.52,309.87,2905.0,294.8033,294.9461,294.5559,294.889,2905.0
2021-01-19 12:40:00,309.79,310.03,309.74,310.0,2282.0,294.8129,295.0413,294.7653,295.0127,2282.0
2021-01-19 12:45:00,310.02,310.02,309.62,309.84,4410.0,295.0317,295.0317,294.6511,294.8604,4410.0
2021-01-19 12:50:00,309.79,309.96,309.68,309.7,2624.0,294.8129,294.9746,294.7082,294.7272,2624.0
2021-01-19 12:55:00,310.06,310.68,309.96,310.68,2081.0,295.0698,295.6598,294.9746,295.6598,2081.0
2021-01-19 13:00:00,310.85,311.6,310.75,311.6,7756.0,295.8216,296.5354,295.7265,296.5354,7756.0
2021-01-19 13:05:00,311.88,312.43,311.88,312.09,7224.0,296.8018,297.3252,296.8018,297.0017,7224.0
2021-01-19 13:10:00,312.22,312.36,311.98,312.15,3946.0,297.1254,297.2586,296.897,297.0588,3946.0
2021-01-19 13:15:00,311.98,312.23,311.88,312.07,1800.0,296.897,297.1349,296.8018,296.9826,1800.0
2021-01-19 13:20:00,311.99,311.99,311.54,311.82,1829.0,296.9065,296.9065,296.4783,296.7447,1829.0
2021-01-19 13:25:00,312.12,312.72,312.11,312.37,4683.0,297.0302,297.6012,297.0207,297.2681,4683.0
2021-01-19 13:30:00,312.44,312.72,311.87,311.98,4805.0,297.3347,297.6012,296.7923,296.897,4805.0
2021-01-19 13:35:00,312.36,312.52,312.07,312.27,2713.0,297.2586,297.4109,296.9826,297.173,2713.0
2021-01-19 13:40:00,312.48,312.62,311.98,312.2,5900.0,297.3728,297.506,296.897,297.1064,5900.0
2021-01-19 13:45:00,312.33,312.91,312.33,312.79,5500.0,297.2301,297.782,297.2301,297.6678,5500.0
2021-01-19 13:50:00,312.89,313.24,312.89,313.16,5855.0,297.763,298.0961,297.763,298.0199,5855.0
2021-01-19 13:55:00,313.23,313.94,312.96,313.82,7161.0,298.0866,298.7622,297.8296,298.648,7161.0
2021-01-19 14:00:00,313.96,314.05,313.44,313.45,8316.0,298.7813,298.8669,298.2864,298.2959,8316.0
2021-01-19 14:05:00,313.56,313.85,313.52,313.52,2791.0,298.4006,298.6766,298.3625,298.3625,2791.0
2021-01-19 14:10:00,313.72,313.95,313.65,313.71,2722.0,298.5529,298.7717,298.4862,298.5433,2722.0
2021-01-19 14:15:00,313.82,314.7,313.82,314.56,4533.0,298.648,299.4855,298.648,299.3523,4533.0
2021-01-19 14:20:00,314.54,315.26,314.54,315.12,11660.0,299.3332,300.0184,299.3332,299.8852,11660.0
2021-01-19 14:25:00,315.38,315.38,314.71,314.71,4991.0,300.1326,300.1326,299.495,299.495,4991.0
2021-01-19 14:30:00,314.91,315.29,314.86,315.0,7115.0,299.6853,300.047,299.6377,299.771,7115.0
2021-01-19 14:35:00,314.83,314.93,314.49,314.57,4631.0,299.6092,299.7044,299.2856,299.3618,4631.0
2021-01-19 14:40:00,314.68,315.64,314.68,315.59,7314.0,299.4665,300.38,299.4665,300.3325,7314.0
2021-01-19 14:45:00,315.62,316.03,315.5,315.97,7642.0,300.361,300.7512,300.2468,300.6941,7642.0
2021-01-19 14:50:00,315.88,316.17,315.84,316.07,3509.0,300.6084,300.8844,300.5704,300.7893,3509.0
2021-01-19 14:55:00,316.13,316.37,316.1,316.13,3564.0,300.8464,301.0747,300.8178,300.8464,3564.0
2021-01-19 15:00:00,316.11,316.8,315.7,316.66,6421.0,300.8273,301.484,300.4371,301.3507,6421.0
2021-01-19 15:05:00,316.74,316.77,315.63,315.68,7035.0,301.4269,301.4554,300.3705,300.4181,7035.0
2021-01-19 15:10:00,315.72,315.74,315.1,315.32,7347.0,300.4562,300.4752,299.8661,300.0755,7347.0
2021-01-19 15:15:00,315.17,315.24,314.67,314.8,10560.0,299.9328,299.9994,299.4569,299.5807,10560.0
2021-01-19 15:20:00,314.75,314.76,314.17,314.17,5679.0,299.5331,299.5426,298.9811,298.9811,5679.0
2021-01-19 15:25:00,314.19,314.32,313.08,313.15,17573.0,299.0001,299.1239,297.9438,298.0104,17573.0
2021-01-19 15:30:00,313.27,313.73,313.19,313.73,7005.0,298.1246,298.5624,298.0485,298.5624,7005.0
2021-01-19 15:35:00,313.81,314.25,313.81,314.25,7052.0,298.6385,299.0572,298.6385,299.0572,7052.0
2021-01-19 15:40:00,314.23,314.52,313.97,313.98,19049.0,299.0382,299.3142,298.7908,298.8003,19049.0
2021-01-19 15:45:00,313.99,314.09,313.76,314.07,26334.0,298.8098,298.905,298.5909,298.8859,26334.0
2021-01-19 15:50:00,314.09,315.01,313.86,314.41,33173.0,298.905,299.7805,298.6861,299.2095,33173.0
2021-01-19 15:55:00,314.63,315.08,313.97,314.07,68782.0,299.4189,299.8471,298.7908,298.8859,68782.0
2021-01-20 09:30:00,316.92,317.6,309.31,310.37,55806.0,301.5982,302.2453,294.3561,295.3648,55806.0
2021-01-20 09:35:00,310.8,314.8,310.27,313.34,38294.0,295.774,299.5807,295.2697,298.1912,38294.0
2021-01-20 09:40:00,313.8,313.92,310.21,310.21,5113.0,298.629,298.7432,295.2126,295.2126,5113.0
2021-01-20 09:45:00,310.68,311.85,309.95,311.18,7018.0,295.6598,296.7733,294.9651,296.1357,7018.0
2021-01-20 09:50:00,311.64,312.19,310.58,310.79,7340.0,296.5734,297.0968,295.5647,295.7645,7340.0
2021-01-20 09:55:00,310.95,312.51,310.91,312.2,5687.0,295.9168,297.4014,295.8787,297.1064,5687.0
2021-01-20 10:00:00,312.63,312.78,310.53,310.55,11949.0,297.5156,297.6583,295.5171,295.5361,11949.0
2021-01-20 10:05:00,310.36,312.51,310.32,312.22,8662.0,295.3553,297.4014,295.3172,297.1254,8662.0
2021-01-20 10:10:00,312.05,313.08,311.4,312.17,14061.0,296.9636,297.9438,296.345,297.0778,14061.0
2021-01-20 10:15:00,311.84,312.38,311.26,311.71,5359.0,296.7638,297.2776,296.2118,296.64,5359.0
2021-01-20 10:20:00,311.6,311.74,310.69,311.65,3900.0,296.5354,296.6686,295.6694,296.5829,3900.0
2021-01-20 10:25:00,311.45,311.93,310.75,310.89,3960.0,296.3926,296.8494,295.7265,295.8597,3960.0
2021-01-20 10:30:00,311.19,311.23,310.19,310.9,4035.0,296.1452,296.1832,295.1935,295.8692,4035.0
2021-01-20 10:35:00,310.92,310.92,310.44,310.66,1700.0,295.8882,295.8882,295.4314,295.6408,1700.0
2021-01-20 10:40:00,310.59,311.11,310.33,311.09,2875.0,295.5742,296.069,295.3268,296.05,2875.0
2021-01-20 10:45:00,311.07,311.08,309.47,309.48,7609.0,296.031,296.0405,294.5083,294.5179,7609.0
2021-01-20 10:50:00,309.28,309.66,308.45,309.21,5800.0,294.3275,294.6891,293.5376,294.2609,5800.0
2021-01-20 10:55:00,309.47,309.62,309.18,309.18,2200.0,294.5083,294.6511,294.2324,294.2324,2200.0
2021-01-20 11:00:00,309.6,309.63,308.46,308.46,5619.0,294.6321,294.6606,293.5472,293.5472,5619.0
2021-01-20 11:05:00,308.18,308.33,306.32,306.79,9410.0,293.2807,293.4234,291.5106,291.9579,9410.0
2021-01-20 11:10:00,306.91,307.39,306.91,307.16,3800.0,292.0721,292.5289,292.0721,292.31,3800.0
2021-01-20 11:15:00,306.89,307.83,306.89,307.83,2472.0,292.0531,292.9476,292.0531,292.9476,2472.0
2021-01-20 11:20:00,307.95,308.09,307.67,307.69,2694.0,293.0618,293.1951,292.7954,292.8144,2694.0
2021-01-20 11:25:00,307.07,307.53,306.89,307.03,4728.0,292.2244,292.6621,292.0531,292.1863,4728.0
2021-01-20 11:30:00,307.02,307.04,306.53,306.53,4235.0,292.1768,292.1958,291.7105,291.7105,4235.0
2021-01-20 11:35:00,306.55,306.72,305.66,305.83,9211.0,291.7295,291.8913,290.8825,291.0443,9211.0
2021-01-20 11:40:00,305.71,306.95,305.71,306.89,3093.0,290.9301,292.1102,290.9301,292.0531,3093.0
2021-01-20 11:45:00,306.37,306.37,305.76,306.16,5644.0,291.5582,291.5582,290.9777,291.3584,5644.0
2021-01-20 11:50:00,305.85,306.14,305.13,305.13,4579.0,291.0633,291.3393,290.3782,290.3782,4579.0
2021-01-20 11:55:00,305.11,305.71,304.91,305.5,4884.0,290.3591,290.9301,290.1688,290.7303,4884.0
2021-01-20 12:00:00,305.5,305.84,305.34,305.39,3371.0,290.7303,291.0538,290.578,290.6256,3371.0
2021-01-20 12:05:00,305.66,305.69,305.37,305.37,2222.0,290.8825,290.9111,290.6066,290.6066,2222.0
2021-01-20 12:10:00,305.61,305.98,305.31,305.98,3439.0,290.835,291.1871,290.5495,291.1871,3439.0
2021-01-20 12:15:00,306.0,306.16,305.8,305.93,2348.0,291.2061,291.3584,291.0158,291.1395,2348.0
2021-01-20 12:20:00,305.73,305.73,305.1,305.34,2700.0,290.9491,290.9491,290.3496,290.578,2700.0
2021-01-20 12:25:00,305.31,305.58,305.31,305.32,1100.0,290.5495,290.8064,290.5495,290.559,1100.0
2021-01-20 12:30:00,305.37,305.43,304.5,304.61,4682.0,290.6066,290.6637,289.7786,289.8833,4682.0
2021-01-20 12:35:00,304.6,304.69,304.22,304.37,2500.0,289.8738,289.9594,289.5122,289.6549,2500.0
2021-01-20 12:40:00,304.55,304.91,304.49,304.66,3130.0,289.8262,290.1688,289.7691,289.9309,3130.0
2021-01-20 12:45:00,304.76,305.57,304.75,305.55,2570.0,290.026,290.7969,290.0165,290.7779,2570.0
2021-01-20 12:50:00,305.41,305.44,305.11,305.19,3487.0,290.6446,290.6732,290.3591,290.4353,3487.0
2021-01-20 12:55:00,305.22,305.35,304.63,304.87,6028.0,290.4638,290.5875,289.9023,290.1307,6028.0
2021-01-20 13:00:00,304.87,304.99,304.48,304.84,8790.0,290.1307,290.2449,289.7596,290.1022,8790.0
2021-01-20 13:05:00,304.97,305.28,304.65,304.67,3621.0,290.2259,290.5209,289.9214,289.9404,3621.0
2021-01-20 13:10:00,304.91,304.91,304.56,304.78,3115.0,290.1688,290.1688,289.8357,290.0451,3115.0
2021-01-20 13:15:00,304.78,304.78,304.13,304.17,3419.0,290.0451,290.0451,289.4265,289.4646,3419.0
2021-01-20 13:20:00,304.21,304.46,304.12,304.19,3411.0,289.5026,289.7405,289.417,289.4836,3411.0
2021-01-20 13:25:00,304.16,304.35,303.74,303.74,5299.0,289.4551,289.6359,289.0554,289.0554,5299.0
2021-01-20 13:30:00,303.91,304.38,303.77,304.3,4234.0,289.2171,289.6644,289.0839,289.5883,4234.0
2021-01-20 13:35:00,304.3,304.38,303.78,303.78,2807.0,289.5883,289.6644,289.0934,289.0934,2807.0
2021-01-20 13:40:00,303.81,304.04,303.68,303.88,4912.0,289.122,289.3409,288.9983,289.1886,4912.0
2021-01-20 13:45:00,303.88,304.09,303.37,303.37,1934.0,289.1886,289.3884,288.7032,288.7032,1934.0
2021-01-20 13:50:00,303.1,303.67,303.1,303.6,3310.0,288.4463,288.9887,288.4463,288.9221,3310.0
2021-01-20 13:55:00,303.6,303.79,303.6,303.79,3599.0,288.9221,289.1029,288.9221,289.1029,3599.0
2021-01-20 14:00:00,303.63,303.78,303.5,303.72,3373.0,288.9507,289.0934,288.827,289.0363,3373.0
2021-01-20 14:05:00,303.75,303.93,303.4,303.43,4398.0,289.0649,289.2362,288.7318,288.7603,4398.0
2021-01-20 14:10:00,303.34,303.35,302.25,302.44,7124.0,288.6747,288.6842,287.6374,287.8182,7124.0
2021-01-20 14:15:00,302.59,303.34,302.58,303.02,3406.0,287.961,288.6747,287.9514,288.3702,3406.0
2021-01-20 14:20:00,303.23,303.47,303.2,303.38,2323.0,288.57,288.7984,288.5415,288.7128,2323.0
2021-01-20 14:25:00,303.39,303.91,303.35,303.75,1300.0,288.7223,289.2171,288.6842,289.0649,1300.0
2021-01-20 14:30:00,303.9,304.02,303.81,303.9,1990.0,289.2076,289.3218,289.122,289.2076,1990.0
2021-01-20 14:35:00,303.9,304.25,303.9,304.06,3610.0,289.2076,289.5407,289.2076,289.3599,3610.0
2021-01-20 14:40:00,304.22,304.66,304.22,304.26,4971.0,289.5122,289.9309,289.5122,289.5502,4971.0
2021-01-20 14:45:00,304.29,304.39,303.97,304.13,9850.0,289.5788,289.6739,289.2742,289.4265,9850.0
2021-01-20 14:50:00,304.21,304.21,303.77,303.88,2512.0,289.5026,289.5026,289.0839,289.1886,2512.0
2021-01-20 14:55:00,304.03,304.5,303.88,304.3,4128.0,289.3313,289.7786,289.1886,289.5883,4128.0
2021-01-20 15:00:00,304.24,304.67,304.24,304.57,4857.0,289.5312,289.9404,289.5312,289.8452,4857.0
2021-01-20 15:05:00,304.51,304.81,304.43,304.69,6088.0,289.7881,290.0736,289.712,289.9594,6088.0
2021-01-20 15:10:00,304.71,304.71,304.28,304.34,5322.0,289.9785,289.9785,289.5693,289.6264,5322.0
2021-01-20 15:15:00,304.32,304.6,304.21,304.46,6759.0,289.6073,289.8738,289.5026,289.7405,6759.0
2021-01-20 15:20:00,304.47,305.04,304.25,304.25,9989.0,289.7501,290.2925,289.5407,289.5407,9989.0
2021-01-20 15:25:00,304.38,304.52,303.73,303.88,8868.0,289.6644,289.7976,289.0458,289.1886,8868.0
2021-01-20 15:30:00,303.81,304.03,303.73,303.87,9128.0,289.122,289.3313,289.0458,289.1791,9128.0
2021-01-20 15:35:00,303.88,304.34,303.87,304.27,8619.0,289.1886,289.6264,289.1791,289.5597,8619.0
2021-01-20 15:40:00,304.32,305.22,304.2,305.04,12141.0,289.6073,290.4638,289.4931,290.2925,12141.0
2021-01-20 15:45:00,305.09,305.28,305.02,305.05,14563.0,290.3401,290.5209,290.2735,290.302,14563.0
2021-01-20 15:50:00,304.91,305.1,304.04,304.32,31905.0,290.1688,290.3496,289.3409,289.6073,31905.0
2021-01-20 15:55:00,304.48,304.86,303.86,304.32,51620.0,289.7596,290.1212,289.1696,289.6073,51620.0
2021-01-21 09:30:00,307.96,308.9,304.02,304.03,27745.0,293.0713,293.9659,289.3218,289.3313,27745.0
2021-01-21 09:35:00,304.4,305.23,303.64,303.77,7895.0,289.6834,290.4733,288.9602,289.0839,7895.0
2021-01-21 09:40:00,304.31,305.63,303.08,305.1,19662.0,289.5978,290.854,288.4273,290.3496,19662.0
2021-01-21 09:45:00,305.1,307.95,304.82,307.15,29374.0,290.3496,293.0618,290.0831,292.3005,29374.0
2021-01-21 09:50:00,306.56,306.86,303.35,303.35,12986.0,291.739,292.0245,288.6842,288.6842,12986.0
2021-01-21 09:55:00,303.68,303.88,303.09,303.28,9283.0,288.9983,289.1886,288.4368,288.6176,9283.0
2021-01-21 10:00:00,303.04,303.63,302.21,302.99,8675.0,288.3892,288.9507,287.5993,288.3416,8675.0
2021-01-21 10:05:00,303.22,303.34,302.73,302.95,8013.0,288.5605,288.6747,288.0942,288.3036,8013.0
2021-01-21 10:10:00,303.19,304.66,303.05,304.41,6932.0,288.5319,289.9309,288.3987,289.693,6932.0
2021-01-21 10:15:00,304.67,305.31,304.36,304.81,3342.0,289.9404,290.5495,289.6454,290.0736,3342.0
2021-01-21 10:20:00,305.14,305.42,304.59,304.85,5083.0,290.3877,290.6541,289.8643,290.1117,5083.0
2021-01-21 10:25:00,304.98,304.98,303.78,304.87,6968.0,290.2354,290.2354,289.0934,290.1307,6968.0
2021-01-21 10:30:00,305.04,305.44,304.79,304.92,3964.0,290.2925,290.6732,290.0546,290.1783,3964.0
2021-01-21 10:35:00,304.92,306.18,304.67,305.8,9320.0,290.1783,291.3774,289.9404,291.0158,9320.0
2021-01-21 10:40:00,305.73,306.32,305.73,305.97,2560.0,290.9491,291.5106,290.9491,291.1775,2560.0
2021-01-21 10:45:00,306.13,306.15,305.43,305.79,2505.0,291.3298,291.3488,290.6637,291.0062,2505.0
2021-01-21 10:50:00,305.57,306.15,305.2,305.69,3215.0,290.7969,291.3488,290.4448,290.9111,3215.0
2021-01-21 10:55:00,305.65,305.73,305.45,305.47,2564.0,290.873,290.9491,290.6827,290.7017,2564.0
2021-01-21 11:00:00,305.22,305.34,304.19,304.28,3575.0,290.4638,290.578,289.4836,289.5693,3575.0
2021-01-21 11:05:00,304.22,304.85,303.94,304.38,5160.0,289.5122,290.1117,289.2457,289.6644,5160.0
2021-01-21 11:10:00,304.22,304.58,304.01,304.57,3325.0,289.5122,289.8547,289.3123,289.8452,3325.0
2021-01-21 11:15:00,304.5,304.69,304.32,304.32,3100.0,289.7786,289.9594,289.6073,289.6073,3100.0
2021-01-21 11:20:00,304.24,304.67,304.14,304.63,2000.0,289.5312,289.9404,289.436,289.9023,2000.0
2021-01-21 11:25:00,304.69,304.69,304.06,304.07,4870.0,289.9594,289.9594,289.3599,289.3694,4870.0
2021-01-21 11:30:00,304.15,304.26,303.37,303.37,2953.0,289.4455,289.5502,288.7032,288.7032,2953.0
2021-01-21 11:35:00,303.5,303.59,302.73,302.96,2900.0,288.827,288.9126,288.0942,288.3131,2900.0
2021-01-21 11:40:00,302.96,303.57,302.7,303.57,2100.0,288.3131,288.8936,288.0656,288.8936,2100.0
2021-01-21 11:45:00,303.53,303.68,303.44,303.56,1600.0,288.8555,288.9983,288.7699,288.8841,1600.0
2021-01-21 11:50:00,303.79,303.84,303.12,303.12,3300.0,289.1029,289.1505,288.4653,288.4653,3300.0
2021-01-21 11:55:00,303.22,303.25,302.7,302.82,5414.0,288.5605,288.589,288.0656,288.1798,5414.0
2021-01-21 12:00:00,302.92,303.52,302.88,303.52,2593.0,288.275,288.846,288.2369,288.846,2593.0
2021-01-21 12:05:00,303.31,303.32,302.62,302.73,4650.0,288.6461,288.6557,287.9895,288.0942,4650.0
2021-01-21 12:10:00,302.79,302.83,301.73,301.97,5612.0,288.1513,288.1894,287.1425,287.3709,5612.0
2021-01-21 12:15:00,302.02,302.02,301.4,301.4,5468.0,287.4185,287.4185,286.8285,286.8285,5468.0
2021-01-21 12:20:00,301.35,302.09,301.21,302.03,6952.0,286.7809,287.4851,286.6477,287.428,6952.0
2021-01-21 12:25:00,302.13,302.18,301.87,301.92,2600.0,287.5232,287.5708,287.2758,287.3233,2600.0
2021-01-21 12:30:00,301.92,302.28,301.75,302.09,3016.0,287.3233,287.6659,287.1616,287.4851,3016.0
2021-01-21 12:35:00,302.19,302.41,301.07,301.25,6753.0,287.5803,287.7897,286.5144,286.6857,6753.0
2021-01-21 12:40:00,301.4,301.78,301.0,301.31,5383.0,286.8285,287.1901,286.4478,286.7428,5383.0
2021-01-21 12:45:00,301.45,301.84,300.82,300.91,4735.0,286.8761,287.2472,286.2765,286.3622,4735.0
2021-01-21 12:50:00,300.92,301.14,300.52,300.59,4400.0,286.3717,286.5811,285.991,286.0576,4400.0
2021-01-21 12:55:00,300.53,300.75,300.43,300.6,3150.0,286.0005,286.2099,285.9054,286.0672,3150.0
2021-01-21 13:00:00,300.72,301.55,300.59,301.51,13929.0,286.1814,286.9712,286.0576,286.9332,13929.0
2021-01-21 13:05:00,301.51,301.79,301.42,301.74,2257.0,286.9332,287.1996,286.8475,287.1521,2257.0
2021-01-21 13:10:00,301.84,301.84,301.48,301.61,8386.0,287.2472,287.2472,286.9046,287.0283,8386.0
2021-01-21 13:15:00,301.55,301.6,301.09,301.17,4955.0,286.9712,287.0188,286.5335,286.6096,4955.0
2021-01-21 13:20:00,301.0,301.96,301.0,301.84,17633.0,286.4478,287.3614,286.4478,287.2472,17633.0
2021-01-21 13:25:00,301.81,301.81,301.4,301.47,5357.0,287.2187,287.2187,286.8285,286.8951,5357.0
2021-01-21 13:30:00,301.75,302.21,301.52,302.15,2200.0,287.1616,287.5993,286.9427,287.5422,2200.0
2021-01-21 13:35:00,302.18,302.43,301.97,302.43,2900.0,287.5708,287.8087,287.3709,287.8087,2900.0
2021-01-21 13:40:00,302.34,302.61,302.21,302.46,5098.0,287.723,287.98,287.5993,287.8372,5098.0
2021-01-21 13:45:00,302.41,302.62,302.32,302.32,4712.0,287.7897,287.9895,287.704,287.704,4712.0
2021-01-21 13:50:00,302.38,302.53,302.21,302.31,4728.0,287.7611,287.9039,287.5993,287.6945,4728.0
2021-01-21 13:55:00,302.36,302.64,302.26,302.26,5000.0,287.7421,288.0085,287.6469,287.6469,5000.0
2021-01-21 14:00:00,302.22,302.68,302.22,302.47,3200.0,287.6088,288.0466,287.6088,287.8468,3200.0
2021-01-21 14:05:00,302.34,302.58,302.34,302.54,4000.0,287.723,287.9514,287.723,287.9134,4000.0
2021-01-21 14:10:00,302.55,302.56,302.28,302.53,2322.0,287.9229,287.9324,287.6659,287.9039,2322.0
2021-01-21 14:15:00,302.54,302.7,302.09,302.4,4776.0,287.9134,288.0656,287.4851,287.7801,4776.0
2021-01-21 14:20:00,302.37,302.8,302.26,302.74,3800.0,287.7516,288.1608,287.6469,288.1037,3800.0
2021-01-21 14:25:00,302.68,302.68,302.0,302.47,11149.0,288.0466,288.0466,287.3995,287.8468,11149.0
2021-01-21 14:30:00,302.38,302.8,302.37,302.72,9392.0,287.7611,288.1608,287.7516,288.0847,9392.0
2021-01-21 14:35:00,302.81,302.91,302.47,302.47,3275.0,288.1703,288.2655,287.8468,287.8468,3275.0
2021-01-21 14:40:00,302.43,302.91,302.43,302.65,6096.0,287.8087,288.2655,287.8087,288.0181,6096.0
2021-01-21 14:45:00,302.62,302.9,302.5,302.87,4800.0,287.9895,288.256,287.8753,288.2274,4800.0
2021-01-21 14:50:00,302.98,303.32,302.77,303.14,6350.0,288.3321,288.6557,288.1323,288.4844,6350.0
2021-01-21 14:55:00,303.21,303.6,303.06,303.6,3500.0,288.551,288.9221,288.4082,288.9221,3500.0
2021-01-21 15:00:00,303.68,303.91,303.47,303.86,4413.0,288.9983,289.2171,288.7984,289.1696,4413.0
2021-01-21 15:05:00,303.9,304.01,303.81,304.01,1815.0,289.2076,289.3123,289.122,289.3123,1815.0
2021-01-21 15:10:00,303.92,303.92,302.74,302.85,13520.0,289.2267,289.2267,288.1037,288.2084,13520.0
2021-01-21 15:15:00,302.7,302.79,302.41,302.78,3495.0,288.0656,288.1513,287.7897,288.1418,3495.0
2021-01-21 15:20:00,302.7,302.85,302.51,302.52,9826.0,288.0656,288.2084,287.8848,287.8943,9826.0
2021-01-21 15:25:00,302.62,302.63,302.15,302.27,8483.0,287.9895,287.999,287.5422,287.6564,8483.0
2021-01-21 15:30:00,302.18,302.55,302.09,302.54,16814.0,287.5708,287.9229,287.4851,287.9134,16814.0
2021-01-21 15:35:00,302.54,302.7,302.15,302.26,11677.0,287.9134,288.0656,287.5422,287.6469,11677.0
2021-01-21 15:40:00,302.26,302.73,302.11,302.71,12006.0,287.6469,288.0942,287.5042,288.0752,12006.0
2021-01-21 15:45:00,302.63,303.89,302.55,303.31,16560.0,287.999,289.1981,287.9229,288.6461,16560.0
2021-01-21 15:50:00,303.09,305.09,302.6,304.89,42330.0,288.4368,290.3401,287.9705,290.1498,42330.0
2021-01-21 15:55:00,305.03,306.2,305.01,305.2,53200.0,290.283,291.3964,290.264,290.4448,53200.0
2021-01-22 09:30:00,304.91,307.82,304.86,307.67,17839.0,290.1688,292.9381,290.1212,292.7954,17839.0
2021-01-22 09:35:00,307.97,308.66,307.0,307.89,11065.0,293.0809,293.7375,292.1577,293.0047,11065.0
2021-01-22 09:40:00,307.78,307.78,305.41,306.71,4671.0,292.9,292.9,290.6446,291.8818,4671.0
2021-01-22 09:45:00,306.58,308.62,306.58,308.26,6560.0,291.7581,293.6994,291.7581,293.3568,6560.0
2021-01-22 09:50:00,307.94,308.95,307.81,308.5,7540.0,293.0523,294.0135,292.9286,293.5852,7540.0
2021-01-22 09:55:00,308.4,308.95,308.1,308.66,9580.0,293.4901,294.0135,293.2046,293.7375,9580.0
2021-01-22 10:00:00,308.61,308.76,308.22,308.22,4752.0,293.6899,293.8327,293.3188,293.3188,4752.0
2021-01-22 10:05:00,308.09,309.23,308.0,309.05,11264.0,293.1951,294.2799,293.1094,294.1086,11264.0
2021-01-22 10:10:00,308.91,308.99,307.82,308.99,9512.0,293.9754,294.0515,292.9381,294.0515,9512.0
2021-01-22 10:15:00,309.1,309.18,308.81,308.82,4540.0,294.1562,294.2324,293.8802,293.8898,4540.0
2021-01-22 10:20:00,308.84,309.36,307.72,307.72,9385.0,293.9088,294.4037,292.8429,292.8429,9385.0
2021-01-22 10:25:00,307.28,307.55,306.8,306.98,10208.0,292.4242,292.6812,291.9674,292.1387,10208.0
2021-01-22 10:30:00,307.42,307.86,307.34,307.45,2350.0,292.5574,292.9762,292.4813,292.586,2350.0
2021-01-22 10:35:00,307.82,308.07,307.34,307.8,4089.0,292.9381,293.176,292.4813,292.9191,4089.0
2021-01-22 10:40:00,307.74,308.57,307.67,307.83,5347.0,292.862,293.6518,292.7954,292.9476,5347.0
2021-01-22 10:45:00,307.52,307.78,307.19,307.76,3544.0,292.6526,292.9,292.3386,292.881,3544.0
2021-01-22 10:50:00,307.52,307.89,307.37,307.38,1382.0,292.6526,293.0047,292.5099,292.5194,1382.0
2021-01-22 10:55:00,307.44,307.72,307.31,307.46,3755.0,292.5765,292.8429,292.4528,292.5955,3755.0
2021-01-22 11:00:00,307.46,308.26,307.43,307.97,4336.0,292.5955,293.3568,292.567,293.0809,4336.0
2021-01-22 11:05:00,307.91,308.01,307.52,308.0,1946.0,293.0238,293.1189,292.6526,293.1094,1946.0
2021-01-22 11:10:00,307.82,308.19,307.44,307.7,4489.0,292.9381,293.2902,292.5765,292.8239,4489.0
2021-01-22 11:15:00,307.39,307.63,306.57,306.57,3034.0,292.5289,292.7573,291.7485,291.7485,3034.0
2021-01-22 11:20:00,306.55,306.99,306.13,306.89,9330.0,291.7295,292.1482,291.3298,292.0531,9330.0
2021-01-22 11:25:00,306.98,307.05,306.31,306.55,3756.0,292.1387,292.2053,291.5011,291.7295,3756.0
2021-01-22 11:30:00,306.53,307.04,306.52,306.74,2641.0,291.7105,292.1958,291.701,291.9103,2641.0
2021-01-22 11:35:00,306.96,307.56,306.96,307.56,1216.0,292.1197,292.6907,292.1197,292.6907,1216.0
2021-01-22 11:40:00,307.21,307.9,306.93,307.18,5849.0,292.3576,293.0142,292.0911,292.329,5849.0
2021-01-22 11:45:00,307.18,307.89,307.12,307.89,1923.0,292.329,293.0047,292.2719,293.0047,1923.0
2021-01-22 11:50:00,307.93,308.38,307.93,308.08,5987.0,293.0428,293.471,293.0428,293.1855,5987.0
2021-01-22 11:55:00,307.69,308.13,307.65,307.92,5792.0,292.8144,293.2331,292.7763,293.0333,5792.0
2021-01-22 12:00:00,308.05,308.26,307.54,307.55,5437.0,293.157,293.3568,292.6716,292.6812,5437.0
2021-01-22 12:05:00,307.67,307.68,306.92,307.08,3908.0,292.7954,292.8049,292.0816,292.2339,3908.0
2021-01-22 12:10:00,306.96,307.12,305.72,305.74,3056.0,292.1197,292.2719,290.9396,290.9587,3056.0
2021-01-22 12:15:00,305.98,306.79,305.98,306.53,1600.0,291.1871,291.9579,291.1871,291.7105,1600.0
2021-01-22 12:20:00,306.29,306.56,305.56,306.0,4600.0,291.4821,291.739,290.7874,291.2061,4600.0
2021-01-22 12:25:00,306.01,306.19,305.52,305.79,4594.0,291.2156,291.3869,290.7493,291.0062,4594.0
2021-01-22 12:30:00,305.53,305.95,305.05,305.15,2109.0,290.7588,291.1585,290.302,290.3972,2109.0
2021-01-22 12:35:00,305.18,305.48,305.11,305.25,3100.0,290.4257,290.7112,290.3591,290.4924,3100.0
2021-01-22 12:40:00,305.06,305.27,305.06,305.12,1607.0,290.3115,290.5114,290.3115,290.3686,1607.0
2021-01-22 12:45:00,305.1,305.3,305.09,305.12,2621.0,290.3496,290.5399,290.3401,290.3686,2621.0
2021-01-22 12:50:00,305.05,305.05,304.64,304.84,2912.0,290.302,290.302,289.9118,290.1022,2912.0
2021-01-22 12:55:00,304.81,304.82,304.67,304.7,2569.0,290.0736,290.0831,289.9404,289.9689,2569.0
2021-01-22 13:00:00,304.82,305.47,304.56,305.47,3857.0,290.0831,290.7017,289.8357,290.7017,3857.0
2021-01-22 13:05:00,305.42,305.42,305.01,305.26,1600.0,290.6541,290.6541,290.264,290.5019,1600.0
2021-01-22 13:10:00,304.92,305.34,304.82,305.31,1700.0,290.1783,290.578,290.0831,290.5495,1700.0
2021-01-22 13:15:00,305.32,305.9,305.25,305.89,2445.0,290.559,291.1109,290.4924,291.1014,2445.0
2021-01-22 13:20:00,305.81,305.93,305.69,305.8,1500.0,291.0253,291.1395,290.9111,291.0158,1500.0
2021-01-22 13:25:00,305.83,306.23,305.81,306.23,1500.0,291.0443,291.425,291.0253,291.425,1500.0
2021-01-22 13:30:00,305.85,305.85,305.44,305.6,2454.0,291.0633,291.0633,290.6732,290.8254,2454.0
2021-01-22 13:35:00,305.66,306.05,305.66,305.98,1817.0,290.8825,291.2537,290.8825,291.1871,1817.0
2021-01-22 13:40:00,305.96,306.0,305.74,305.77,1000.0,291.168,291.2061,290.9587,290.9872,1000.0
2021-01-22 13:45:00,305.52,305.52,304.89,305.14,2631.0,290.7493,290.7493,290.1498,290.3877,2631.0
2021-01-22 13:50:00,305.28,305.28,305.01,305.14,1675.0,290.5209,290.5209,290.264,290.3877,1675.0
2021-01-22 13:55:00,305.17,305.22,304.65,304.65,1500.0,290.4162,290.4638,289.9214,289.9214,1500.0
2021-01-22 14:00:00,304.66,305.13,304.66,305.12,1468.0,289.9309,290.3782,289.9309,290.3686,1468.0
2021-01-22 14:05:00,305.06,305.09,304.84,305.09,1053.0,290.3115,290.3401,290.1022,290.3401,1053.0
2021-01-22 14:10:00,304.94,304.94,304.47,304.53,2100.0,290.1973,290.1973,289.7501,289.8072,2100.0
2021-01-22 14:15:00,304.79,304.88,304.5,304.66,1800.0,290.0546,290.1402,289.7786,289.9309,1800.0
2021-01-22 14:20:00,304.75,305.27,304.75,305.27,948.0,290.0165,290.5114,290.0165,290.5114,948.0
2021-01-22 14:25:00,305.44,305.53,305.01,305.09,2754.0,290.6732,290.7588,290.264,290.3401,2754.0
2021-01-22 14:30:00,305.36,305.75,305.33,305.44,1956.0,290.597,290.9682,290.5685,290.6732,1956.0
2021-01-22 14:35:00,305.27,305.99,305.27,305.82,1604.0,290.5114,291.1966,290.5114,291.0348,1604.0
2021-01-22 14:40:00,305.95,306.06,305.66,305.66,1400.0,291.1585,291.2632,290.8825,290.8825,1400.0
2021-01-22 14:45:00,305.37,305.65,305.37,305.51,3000.0,290.6066,290.873,290.6066,290.7398,3000.0
2021-01-22 14:50:00,305.1,305.56,305.1,305.42,2790.0,290.3496,290.7874,290.3496,290.6541,2790.0
2021-01-22 14:55:00,305.3,306.18,305.1,306.18,2895.0,290.5399,291.3774,290.3496,291.3774,2895.0
2021-01-22 15:00:00,305.98,306.24,305.62,306.24,2643.0,291.1871,291.4345,290.8445,291.4345,2643.0
2021-01-22 15:05:00,306.21,306.95,306.19,306.44,2967.0,291.4059,292.1102,291.3869,291.6248,2967.0
2021-01-22 15:10:00,306.34,306.34,305.63,305.82,2415.0,291.5297,291.5297,290.854,291.0348,2415.0
2021-01-22 15:15:00,306.04,306.32,305.8,305.96,2405.0,291.2442,291.5106,291.0158,291.168,2405.0
2021-01-22 15:20:00,306.03,306.18,305.96,306.16,2700.0,291.2346,291.3774,291.168,291.3584,2700.0
2021-01-22 15:25:00,306.14,306.22,305.88,306.21,4190.0,291.3393,291.4155,291.0919,291.4059,4190.0
2021-01-22 15:30:00,306.1,306.1,305.71,305.99,4665.0,291.3013,291.3013,290.9301,291.1966,4665.0
2021-01-22 15:35:00,305.85,306.01,305.73,305.75,7073.0,291.0633,291.2156,290.9491,290.9682,7073.0
2021-01-22 15:40:00,305.79,306.18,305.79,305.94,3805.0,291.0062,291.3774,291.0062,291.149,3805.0
2021-01-22 15:45:00,305.92,306.2,305.77,305.96,6997.0,291.13,291.3964,290.9872,291.168,6997.0
2021-01-22 15:50:00,306.02,306.02,305.34,305.56,16688.0,291.2251,291.2251,290.578,290.7874,16688.0
2021-01-22 15:55:00,305.65,305.76,304.97,305.01,35891.0,290.873,290.9777,290.2259,290.264,35891.0
2021-01-25 09:30:00,309.4,309.55,307.77,307.78,17521.0,294.4417,294.5845,292.8905,292.9,17521.0
2021-01-25 09:35:00,307.79,309.0,307.79,308.03,4991.0,292.9096,294.0611,292.9096,293.138,4991.0
2021-01-25 09:40:00,307.84,309.0,307.7,309.0,3306.0,292.9571,294.0611,292.8239,294.0611,3306.0
2021-01-25 09:45:00,309.27,309.69,308.28,308.95,3479.0,294.318,294.7177,293.3759,294.0135,3479.0
2021-01-25 09:50:00,309.08,309.47,308.85,308.85,2439.0,294.1372,294.5083,293.9183,293.9183,2439.0
2021-01-25 09:55:00,309.57,310.15,308.56,309.73,5891.0,294.6035,295.1555,293.6423,294.7558,5891.0
2021-01-25 10:00:00,309.76,311.24,309.31,311.07,6225.0,294.7843,296.1928,294.3561,296.031,6225.0
2021-01-25 10:05:00,311.38,311.54,310.62,311.54,5046.0,296.326,296.4783,295.6027,296.4783,5046.0
2021-01-25 10:10:00,311.35,311.5,310.53,311.32,4501.0,296.2974,296.4402,295.5171,296.2689,4501.0
2021-01-25 10:15:00,311.44,312.0,311.22,311.69,3300.0,296.3831,296.916,296.1737,296.621,3300.0
2021-01-25 10:20:00,311.45,312.26,311.37,311.89,7497.0,296.3926,297.1634,296.3165,296.8113,7497.0
2021-01-25 10:25:00,311.98,311.98,310.85,311.18,4288.0,296.897,296.897,295.8216,296.1357,4288.0
2021-01-25 10:30:00,311.26,312.33,311.26,311.58,6431.0,296.2118,297.2301,296.2118,296.5163,6431.0
2021-01-25 10:35:00,311.31,311.94,311.31,311.88,3300.0,296.2594,296.8589,296.2594,296.8018,3300.0
2021-01-25 10:40:00,311.8,311.85,310.87,311.2,3677.0,296.7257,296.7733,295.8407,296.1547,3677.0
2021-01-25 10:45:00,311.61,311.93,310.79,311.09,6323.0,296.5449,296.8494,295.7645,296.05,6323.0
2021-01-25 10:50:00,310.97,311.33,309.0,310.16,32250.0,295.9358,296.2784,294.0611,295.165,32250.0
2021-01-25 10:55:00,310.1,310.42,307.49,307.49,5807.0,295.1079,295.4124,292.6241,292.6241,5807.0
2021-01-25 11:00:00,307.31,307.96,304.77,305.0,5576.0,292.4528,293.0713,290.0356,290.2544,5576.0
2021-01-25 11:05:00,305.0,305.2,303.3,304.04,13462.0,290.2544,290.4448,288.6366,289.3409,13462.0
2021-01-25 11:10:00,303.89,306.68,303.85,306.68,9168.0,289.1981,291.8532,289.16,291.8532,9168.0
2021-01-25 11:15:00,306.42,307.55,305.99,307.55,3300.0,291.6058,292.6812,291.1966,292.6812,3300.0
2021-01-25 11:20:00,307.52,308.89,307.1,308.5,20280.0,292.6526,293.9564,292.2529,293.5852,20280.0
2021-01-25 11:25:00,308.3,309.2,308.12,309.19,14391.0,293.3949,294.2514,293.2236,294.2419,14391.0
2021-01-25 11:30:00,309.0,309.66,308.68,309.04,7386.0,294.0611,294.6891,293.7565,294.0991,7386.0
2021-01-25 11:35:00,309.0,309.5,308.65,309.32,14752.0,294.0611,294.5369,293.728,294.3656,14752.0
2021-01-25 11:40:00,309.34,310.58,308.43,310.51,12497.0,294.3846,295.5647,293.5186,295.4981,12497.0
2021-01-25 11:45:00,310.09,310.84,309.44,310.22,13552.0,295.0984,295.8121,294.4798,295.2221,13552.0
2021-01-25 11:50:00,309.96,310.42,309.42,309.47,3055.0,294.9746,295.4124,294.4608,294.5083,3055.0
2021-01-25 11:55:00,309.86,309.86,308.7,309.15,7374.0,294.8795,294.8795,293.7756,294.2038,7374.0
2021-01-25 12:00:00,309.2,310.16,308.93,309.18,5400.0,294.2514,295.165,293.9944,294.2324,5400.0
2021-01-25 12:05:00,308.94,308.94,308.0,308.0,1824.0,294.004,294.004,293.1094,293.1094,1824.0
2021-01-25 12:10:00,308.25,308.3,306.62,306.68,3647.0,293.3473,293.3949,291.7961,291.8532,3647.0
2021-01-25 12:15:00,306.69,306.84,304.79,305.64,6706.0,291.8627,292.0055,290.0546,290.8635,6706.0
2021-01-25 12:20:00,305.79,307.24,304.97,305.19,4343.0,291.0062,292.3861,290.2259,290.4353,4343.0
2021-01-25 12:25:00,305.28,307.41,305.23,306.7,9475.0,290.5209,292.5479,290.4733,291.8723,9475.0
2021-01-25 12:30:00,307.02,307.02,305.98,306.77,6590.0,292.1768,292.1768,291.1871,291.9389,6590.0
2021-01-25 12:35:00,306.72,306.72,305.9,305.98,2114.0,291.8913,291.8913,291.1109,291.1871,2114.0
2021-01-25 12:40:00,306.28,307.11,306.05,306.56,5860.0,291.4726,292.2624,291.2537,291.739,5860.0
2021-01-25 12:45:00,306.97,307.62,306.88,307.18,5200.0,292.1292,292.7478,292.0436,292.329,5200.0
2021-01-25 12:50:00,306.84,306.88,306.33,306.63,2197.0,292.0055,292.0436,291.5201,291.8056,2197.0
2021-01-25 12:55:00,306.43,307.95,305.97,307.9,8095.0,291.6153,293.0618,291.1775,293.0142,8095.0
2021-01-25 13:00:00,307.85,308.1,307.29,307.57,2700.0,292.9667,293.2046,292.4337,292.7002,2700.0
2021-01-25 13:05:00,307.08,307.15,306.7,307.01,1918.0,292.2339,292.3005,291.8723,292.1673,1918.0
2021-01-25 13:10:00,307.28,308.28,307.28,307.79,2100.0,292.4242,293.3759,292.4242,292.9096,2100.0
2021-01-25 13:15:00,307.84,307.84,307.49,307.81,2429.0,292.9571,292.9571,292.6241,292.9286,2429.0
2021-01-25 13:20:00,308.06,308.7,307.87,308.52,2440.0,293.1665,293.7756,292.9857,293.6043,2440.0
2021-01-25 13:25:00,308.76,309.05,308.42,308.42,6700.0,293.8327,294.1086,293.5091,293.5091,6700.0
2021-01-25 13:30:00,308.01,308.63,308.01,308.41,1401.0,293.1189,293.7089,293.1189,293.4996,1401.0
2021-01-25 13:35:00,308.33,308.88,308.33,308.42,6719.0,293.4234,293.9469,293.4234,293.5091,6719.0
2021-01-25 13:40:00,308.92,309.26,308.89,308.96,5844.0,293.9849,294.3085,293.9564,294.023,5844.0
2021-01-25 13:45:00,309.08,309.29,308.81,309.0,3952.0,294.1372,294.337,293.8802,294.0611,3952.0
2021-01-25 13:50:00,308.96,308.96,308.62,308.77,2805.0,294.023,294.023,293.6994,293.8422,2805.0
2021-01-25 13:55:00,308.93,309.34,308.82,309.03,4741.0,293.9944,294.3846,293.8898,294.0896,4741.0
2021-01-25 14:00:00,309.03,309.03,308.59,308.95,2514.0,294.0896,294.0896,293.6709,294.0135,2514.0
2021-01-25 14:05:00,308.95,309.31,308.61,309.27,3600.0,294.0135,294.3561,293.6899,294.318,3600.0
2021-01-25 14:10:00,308.73,308.78,308.44,308.52,3576.0,293.8041,293.8517,293.5281,293.6043,3576.0
2021-01-25 14:15:00,308.38,308.58,307.65,307.69,2228.0,293.471,293.6614,292.7763,292.8144,2228.0
2021-01-25 14:20:00,307.71,308.07,307.67,307.83,6655.0,292.8334,293.176,292.7954,292.9476,6655.0
2021-01-25 14:25:00,307.76,307.88,307.6,307.74,4153.0,292.881,292.9952,292.7287,292.862,4153.0
2021-01-25 14:30:00,307.66,308.28,307.49,308.12,5549.0,292.7858,293.3759,292.6241,293.2236,5549.0
2021-01-25 14:35:00,307.86,307.99,307.73,307.87,1300.0,292.9762,293.0999,292.8525,292.9857,1300.0
2021-01-25 14:40:00,307.88,307.89,307.54,307.89,1883.0,292.9952,293.0047,292.6716,293.0047,1883.0
2021-01-25 14:45:00,307.8,308.37,307.8,308.36,2009.0,292.9191,293.4615,292.9191,293.452,2009.0
2021-01-25 14:50:00,308.19,308.31,306.17,306.48,10818.0,293.2902,293.4044,291.3679,291.6629,10818.0
2021-01-25 14:55:00,306.41,307.14,306.15,306.36,5430.0,291.5963,292.291,291.3488,291.5487,5430.0
2021-01-25 15:00:00,306.11,306.4,305.9,305.9,3401.0,291.3108,291.5868,291.1109,291.1109,3401.0
2021-01-25 15:05:00,306.01,306.16,305.75,305.75,1200.0,291.2156,291.3584,290.9682,290.9682,1200.0
2021-01-25 15:10:00,305.89,305.89,305.17,305.17,3336.0,291.1014,291.1014,290.4162,290.4162,3336.0
2021-01-25 15:15:00,305.0,305.66,304.52,305.41,2400.0,290.2544,290.8825,289.7976,290.6446,2400.0
2021-01-25 15:20:00,305.51,305.82,305.21,305.32,15389.0,290.7398,291.0348,290.4543,290.559,15389.0
2021-01-25 15:25:00,305.11,305.37,304.89,305.37,8697.0,290.3591,290.6066,290.1498,290.6066,8697.0
2021-01-25 15:30:00,305.37,306.48,305.28,306.4,7000.0,290.6066,291.6629,290.5209,291.5868,7000.0
2021-01-25 15:35:00,306.34,306.5,305.58,305.59,11463.0,291.5297,291.6819,290.8064,290.8159,11463.0
2021-01-25 15:40:00,305.74,306.47,305.69,306.36,5968.0,290.9587,291.6534,290.9111,291.5487,5968.0
2021-01-25 15:45:00,306.53,306.9,306.35,306.9,6634.0,291.7105,292.0626,291.5392,292.0626,6634.0
2021-01-25 15:50:00,307.09,307.85,306.8,307.85,17595.0,292.2434,292.9667,291.9674,292.9667,17595.0
2021-01-25 15:55:00,307.81,309.15,307.81,308.95,82653.0,292.9286,294.2038,292.9286,294.0135,82653.0
2021-01-26 09:30:00,310.0,310.74,306.01,306.01,23414.0,295.0127,295.7169,291.2156,291.2156,23414.0
2021-01-26 09:35:00,306.03,307.29,305.04,305.38,15501.0,291.2346,292.4337,290.2925,290.6161,15501.0
2021-01-26 09:40:00,305.05,306.63,304.13,305.88,4478.0,290.302,291.8056,289.4265,291.0919,4478.0
2021-01-26 09:45:00,306.55,306.77,306.05,306.05,2021.0,291.7295,291.9389,291.2537,291.2537,2021.0
2021-01-26 09:50:00,305.86,305.88,304.67,305.74,6453.0,291.0729,291.0919,289.9404,290.9587,6453.0
2021-01-26 09:55:00,305.23,305.23,304.02,305.12,4420.0,290.4733,290.4733,289.3218,290.3686,4420.0
2021-01-26 10:00:00,305.44,306.69,305.12,306.69,5466.0,290.6732,291.8627,290.3686,291.8627,5466.0
2021-01-26 10:05:00,306.69,307.41,305.81,306.7,8553.0,291.8627,292.5479,291.0253,291.8723,8553.0
2021-01-26 10:10:00,306.47,307.29,306.37,307.06,13506.0,291.6534,292.4337,291.5582,292.2148,13506.0
2021-01-26 10:15:00,306.82,307.46,306.25,306.33,6881.0,291.9865,292.5955,291.444,291.5201,6881.0
2021-01-26 10:20:00,306.34,307.17,306.25,306.61,5127.0,291.5297,292.3195,291.444,291.7866,5127.0
2021-01-26 10:25:00,306.8,308.18,306.8,307.39,5269.0,291.9674,293.2807,291.9674,292.5289,5269.0
2021-01-26 10:30:00,307.0,307.91,307.0,307.8,8829.0,292.1577,293.0238,292.1577,292.9191,8829.0
2021-01-26 10:35:00,308.46,308.46,307.8,307.81,6020.0,293.5472,293.5472,292.9191,292.9286,6020.0
2021-01-26 10:40:00,307.95,308.71,307.95,308.52,13970.0,293.0618,293.7851,293.0618,293.6043,13970.0
2021-01-26 10:45:00,308.49,309.06,308.41,309.04,1671.0,293.5757,294.1182,293.4996,294.0991,1671.0
2021-01-26 10:50:00,308.78,308.93,308.0,308.74,6829.0,293.8517,293.9944,293.1094,293.8136,6829.0
2021-01-26 10:55:00,308.83,309.01,308.34,308.78,4711.0,293.8993,294.0706,293.433,293.8517,4711.0
2021-01-26 11:00:00,309.1,309.23,308.58,308.96,7278.0,294.1562,294.2799,293.6614,294.023,7278.0
2021-01-26 11:05:00,308.83,308.91,307.53,307.6,6812.0,293.8993,293.9754,292.6621,292.7287,6812.0
2021-01-26 11:10:00,307.55,308.19,307.4,307.4,5459.0,292.6812,293.2902,292.5384,292.5384,5459.0
2021-01-26 11:15:00,307.97,308.16,307.41,307.48,1915.0,293.0809,293.2617,292.5479,292.6145,1915.0
2021-01-26 11:20:00,307.26,307.6,306.74,307.02,8752.0,292.4052,292.7287,291.9103,292.1768,8752.0
2021-01-26 11:25:00,307.2,307.41,306.8,307.31,2200.0,292.3481,292.5479,291.9674,292.4528,2200.0
2021-01-26 11:30:00,307.24,307.58,307.24,307.53,711.0,292.3861,292.7097,292.3861,292.6621,711.0
2021-01-26 11:35:00,307.38,307.84,307.14,307.45,1400.0,292.5194,292.9571,292.291,292.586,1400.0
2021-01-26 11:40:00,307.18,307.18,306.59,306.62,1000.0,292.329,292.329,291.7676,291.7961,1000.0
2021-01-26 11:45:00,305.84,306.29,305.84,305.94,507.0,291.0538,291.4821,291.0538,291.149,507.0
2021-01-26 11:50:00,305.94,306.06,305.13,305.13,2444.0,291.149,291.2632,290.3782,290.3782,2444.0
2021-01-26 11:55:00,305.37,305.39,305.05,305.11,1380.0,290.6066,290.6256,290.302,290.3591,1380.0
2021-01-26 12:00:00,305.17,305.38,304.97,304.99,1600.0,290.4162,290.6161,290.2259,290.2449,1600.0
2021-01-26 12:05:00,304.86,304.96,304.57,304.71,1700.0,290.1212,290.2164,289.8452,289.9785,1700.0
2021-01-26 12:10:00,304.86,305.62,304.69,305.57,4578.0,290.1212,290.8445,289.9594,290.7969,4578.0
2021-01-26 12:15:00,305.38,305.58,304.96,304.96,1900.0,290.6161,290.8064,290.2164,290.2164,1900.0
2021-01-26 12:20:00,305.07,305.07,304.57,304.57,2103.0,290.3211,290.3211,289.8452,289.8452,2103.0
2021-01-26 12:25:00,304.9,305.69,304.75,305.68,5119.0,290.1593,290.9111,290.0165,290.9016,5119.0
2021-01-26 12:30:00,305.86,306.15,305.64,305.75,17403.0,291.0729,291.3488,290.8635,290.9682,17403.0
2021-01-26 12:35:00,305.58,305.65,305.09,305.65,4800.0,290.8064,290.873,290.3401,290.873,4800.0
2021-01-26 12:40:00,305.61,305.77,305.29,305.6,2403.0,290.835,290.9872,290.5304,290.8254,2403.0
2021-01-26 12:45:00,305.59,305.89,305.58,305.88,958.0,290.8159,291.1014,290.8064,291.0919,958.0
2021-01-26 12:50:00,306.24,306.32,306.07,306.32,825.0,291.4345,291.5106,291.2727,291.5106,825.0
2021-01-26 12:55:00,306.38,306.48,306.28,306.41,815.0,291.5677,291.6629,291.4726,291.5963,815.0
2021-01-26 13:00:00,306.15,306.45,306.15,306.45,600.0,291.3488,291.6343,291.3488,291.6343,600.0
2021-01-26 13:05:00,306.29,306.29,306.26,306.26,200.0,291.4821,291.4821,291.4535,291.4535,200.0
2021-01-26 13:10:00,306.53,306.67,306.36,306.36,1500.0,291.7105,291.8437,291.5487,291.5487,1500.0
2021-01-26 13:15:00,306.62,306.82,306.5,306.72,1900.0,291.7961,291.9865,291.6819,291.8913,1900.0
2021-01-26 13:20:00,306.67,306.67,306.57,306.57,1378.0,291.8437,291.8437,291.7485,291.7485,1378.0
2021-01-26 13:25:00,306.73,306.78,306.32,306.32,2000.0,291.9008,291.9484,291.5106,291.5106,2000.0
2021-01-26 13:30:00,306.18,306.36,306.05,306.1,1700.0,291.3774,291.5487,291.2537,291.3013,1700.0
2021-01-26 13:35:00,306.01,306.01,305.64,305.88,1900.0,291.2156,291.2156,290.8635,291.0919,1900.0
2021-01-26 13:40:00,305.81,305.84,305.57,305.77,806.0,291.0253,291.0538,290.7969,290.9872,806.0
2021-01-26 13:45:00,305.77,305.96,305.48,305.96,3070.0,290.9872,291.168,290.7112,291.168,3070.0
2021-01-26 13:50:00,305.96,306.27,305.96,306.12,1860.0,291.168,291.463,291.168,291.3203,1860.0
2021-01-26 13:55:00,306.05,306.05,305.76,305.76,1076.0,291.2537,291.2537,290.9777,290.9777,1076.0
2021-01-26 14:00:00,305.9,305.97,305.75,305.79,1217.0,291.1109,291.1775,290.9682,291.0062,1217.0
2021-01-26 14:05:00,305.79,306.02,305.7,305.95,2120.0,291.0062,291.2251,290.9206,291.1585,2120.0
2021-01-26 14:10:00,306.18,306.25,306.08,306.22,14515.0,291.3774,291.444,291.2822,291.4155,14515.0
2021-01-26 14:15:00,306.3,306.36,305.96,306.03,2799.0,291.4916,291.5487,291.168,291.2346,2799.0
2021-01-26 14:20:00,306.32,306.64,306.32,306.64,1837.0,291.5106,291.8152,291.5106,291.8152,1837.0
2021-01-26 14:25:00,306.58,306.58,305.82,306.44,4530.0,291.7581,291.7581,291.0348,291.6248,4530.0
2021-01-26 14:30:00,306.6,306.77,306.36,306.68,2972.0,291.7771,291.9389,291.5487,291.8532,2972.0
2021-01-26 14:35:00,306.7,306.83,306.21,306.38,2883.0,291.8723,291.996,291.4059,291.5677,2883.0
2021-01-26 14:40:00,306.33,306.48,305.96,306.09,3332.0,291.5201,291.6629,291.168,291.2917,3332.0
2021-01-26 14:45:00,306.04,306.5,305.93,306.05,5973.0,291.2442,291.6819,291.1395,291.2537,5973.0
2021-01-26 14:50:00,306.01,306.28,305.77,306.0,4800.0,291.2156,291.4726,290.9872,291.2061,4800.0
2021-01-26 14:55:00,305.98,306.34,305.94,306.11,3400.0,291.1871,291.5297,291.149,291.3108,3400.0
2021-01-26 15:00:00,306.14,306.29,305.81,305.81,3263.0,291.3393,291.4821,291.0253,291.0253,3263.0
2021-01-26 15:05:00,305.85,305.85,305.3,305.43,2000.0,291.0633,291.0633,290.5399,290.6637,2000.0
2021-01-26 15:10:00,305.51,305.64,305.29,305.49,2665.0,290.7398,290.8635,290.5304,290.7208,2665.0
2021-01-26 15:15:00,305.45,305.45,304.82,305.07,2820.0,290.6827,290.6827,290.0831,290.3211,2820.0
2021-01-26 15:20:00,305.09,305.21,304.78,304.88,2767.0,290.3401,290.4543,290.0451,290.1402,2767.0
2021-01-26 15:25:00,304.88,305.02,304.35,304.35,4635.0,290.1402,290.2735,289.6359,289.6359,4635.0
2021-01-26 15:30:00,304.25,304.37,303.52,303.53,9474.0,289.5407,289.6549,288.846,288.8555,9474.0
2021-01-26 15:35:00,303.42,303.61,303.1,303.13,5999.0,288.7508,288.9316,288.4463,288.4748,5999.0
2021-01-26 15:40:00,303.21,304.27,303.09,304.19,11910.0,288.551,289.5597,288.4368,289.4836,11910.0
2021-01-26 15:45:00,304.27,304.27,302.97,303.02,7041.0,289.5597,289.5597,288.3226,288.3702,7041.0
2021-01-26 15:50:00,303.26,303.5,303.05,303.17,9607.0,288.5986,288.827,288.3987,288.5129,9607.0
2021-01-26 15:55:00,303.0,303.71,302.82,303.69,42405.0,288.3511,289.0268,288.1798,289.0078,42405.0
2021-01-27 09:30:00,297.3,297.92,290.32,293.64,37192.0,282.9267,283.5167,276.2842,279.4437,37192.0
2021-01-27 09:35:00,293.74,295.07,293.09,293.82,5160.0,279.5388,280.8045,278.9202,279.615,5160.0
2021-01-27 09:40:00,293.59,296.06,293.59,294.56,3100.0,279.3961,281.7467,279.3961,280.3192,3100.0
2021-01-27 09:45:00,294.33,296.5,294.15,294.57,9597.0,280.1003,282.1654,279.929,280.3287,9597.0
2021-01-27 09:50:00,294.51,295.38,293.46,295.01,8318.0,280.2716,281.0995,279.2724,280.7474,8318.0
2021-01-27 09:55:00,294.24,297.68,294.24,297.41,7492.0,280.0146,283.2883,280.0146,283.0314,7492.0
2021-01-27 10:00:00,297.15,298.44,296.69,297.39,8556.0,282.784,284.0116,282.3462,283.0124,8556.0
2021-01-27 10:05:00,297.31,297.98,295.84,297.88,9257.0,282.9362,283.5738,281.5373,283.4787,9257.0
2021-01-27 10:10:00,298.21,298.23,296.17,296.63,10481.0,283.7927,283.8117,281.8513,282.2891,10481.0
2021-01-27 10:15:00,296.82,297.52,295.5,297.51,7076.0,282.4699,283.1361,281.2137,283.1266,7076.0
2021-01-27 10:20:00,297.47,298.57,297.01,297.42,4960.0,283.0885,284.1353,282.6507,283.0409,4960.0
2021-01-27 10:25:00,297.67,298.74,296.74,297.83,3600.0,283.2788,284.2971,282.3938,283.4311,3600.0
2021-01-27 10:30:00,297.71,298.81,297.06,298.21,6239.0,283.3169,284.3637,282.6983,283.7927,6239.0
2021-01-27 10:35:00,298.14,298.14,296.5,296.87,3490.0,283.7261,283.7261,282.1654,282.5175,3490.0
2021-01-27 10:40:00,296.54,297.59,296.05,297.17,4299.0,282.2035,283.2027,281.7371,282.803,4299.0
2021-01-27 10:45:00,297.47,297.49,296.53,297.14,3278.0,283.0885,283.1075,282.1939,282.7744,3278.0
2021-01-27 10:50:00,296.88,297.46,296.16,296.68,3535.0,282.527,283.079,281.8418,282.3367,3535.0
2021-01-27 10:55:00,296.46,296.83,295.99,296.68,6208.0,282.1273,282.4794,281.68,282.3367,6208.0
2021-01-27 11:00:00,296.88,296.88,295.16,295.72,5294.0,282.527,282.527,280.8902,281.4231,5294.0
2021-01-27 11:05:00,295.47,295.5,294.78,294.8,5499.0,281.1852,281.2137,280.5285,280.5476,5499.0
2021-01-27 11:10:00,294.98,295.22,294.21,294.54,4591.0,280.7189,280.9473,279.9861,280.3001,4591.0
2021-01-27 11:15:00,294.33,294.74,293.62,293.68,5799.0,280.1003,280.4905,279.4246,279.4817,5799.0
2021-01-27 11:20:00,293.71,293.95,292.93,293.32,4751.0,279.5103,279.7387,278.768,279.1391,4751.0
2021-01-27 11:25:00,293.24,293.72,292.9,292.9,4856.0,279.063,279.5198,278.7394,278.7394,4856.0
2021-01-27 11:30:00,293.04,293.04,291.59,291.59,7885.0,278.8727,278.8727,277.4928,277.4928,7885.0
2021-01-27 11:35:00,291.85,292.31,291.5,291.5,10667.0,277.7402,278.178,277.4071,277.4071,10667.0
2021-01-27 11:40:00,291.49,292.0,291.16,291.16,5200.0,277.3976,277.8829,277.0836,277.0836,5200.0
2021-01-27 11:45:00,291.22,292.06,291.11,291.11,4412.0,277.1407,277.94,277.036,277.036,4412.0
2021-01-27 11:50:00,291.02,291.63,291.02,291.31,2940.0,276.9503,277.5308,276.9503,277.2263,2940.0
2021-01-27 11:55:00,290.85,291.27,290.0,290.33,8867.0,276.7885,277.1882,275.9796,276.2937,8867.0
2021-01-27 12:00:00,290.18,290.43,289.75,289.91,4154.0,276.1509,276.3888,275.7417,275.894,4154.0
2021-01-27 12:05:00,289.83,290.82,289.83,290.44,3691.0,275.8179,276.76,275.8179,276.3984,3691.0
2021-01-27 12:10:00,290.53,291.21,290.53,291.14,8014.0,276.484,277.1311,276.484,277.0645,8014.0
2021-01-27 12:15:00,291.32,291.88,291.27,291.27,5100.0,277.2358,277.7687,277.1882,277.1882,5100.0
2021-01-27 12:20:00,291.3,291.85,291.25,291.53,3600.0,277.2168,277.7402,277.1692,277.4357,3600.0
2021-01-27 12:25:00,291.55,292.15,291.07,291.68,4001.0,277.4547,278.0257,276.9979,277.5784,4001.0
2021-01-27 12:30:00,291.47,291.54,291.17,291.18,3628.0,277.3786,277.4452,277.0931,277.1026,3628.0
2021-01-27 12:35:00,291.22,291.73,290.53,291.61,3670.0,277.1407,277.626,276.484,277.5118,3670.0
2021-01-27 12:40:00,292.06,293.75,292.06,293.75,1979.0,277.94,279.5483,277.94,279.5483,1979.0
2021-01-27 12:45:00,293.82,294.15,293.56,294.15,2535.0,279.615,279.929,279.3675,279.929,2535.0
2021-01-27 12:50:00,294.13,294.31,293.85,294.01,3000.0,279.91,280.0813,279.6435,279.7958,3000.0
2021-01-27 12:55:00,294.28,294.28,293.78,294.24,1710.0,280.0527,280.0527,279.5769,280.0146,1710.0
2021-01-27 13:00:00,294.37,294.44,293.97,293.97,2634.0,280.1384,280.205,279.7577,279.7577,2634.0
2021-01-27 13:05:00,293.78,293.89,292.86,292.87,3300.0,279.5769,279.6816,278.7014,278.7109,3300.0
2021-01-27 13:10:00,293.03,293.03,292.07,292.36,2313.0,278.8631,278.8631,277.9496,278.2255,2313.0
2021-01-27 13:15:00,292.41,292.41,291.53,291.53,4438.0,278.2731,278.2731,277.4357,277.4357,4438.0
2021-01-27 13:20:00,291.61,291.61,290.87,291.27,4800.0,277.5118,277.5118,276.8076,277.1882,4800.0
2021-01-27 13:25:00,291.66,292.57,291.59,292.5,3220.0,277.5594,278.4254,277.4928,278.3588,3220.0
2021-01-27 13:30:00,292.52,292.62,291.54,291.68,3625.0,278.3778,278.473,277.4452,277.5784,3625.0
2021-01-27 13:35:00,291.75,291.75,291.12,291.12,800.0,277.645,277.645,277.0455,277.0455,800.0
2021-01-27 13:40:00,291.01,291.22,290.43,290.44,9913.0,276.9408,277.1407,276.3888,276.3984,9913.0
2021-01-27 13:45:00,290.18,291.11,290.12,291.09,4700.0,276.1509,277.036,276.0938,277.0169,4700.0
2021-01-27 13:50:00,291.07,291.2,290.93,291.2,2800.0,276.9979,277.1216,276.8647,277.1216,2800.0
2021-01-27 13:55:00,291.07,291.38,290.06,290.48,5256.0,276.9979,277.2929,276.0367,276.4364,5256.0
2021-01-27 14:00:00,290.69,291.32,290.41,291.18,6204.0,276.6363,277.2358,276.3698,277.1026,6204.0
2021-01-27 14:05:00,291.11,291.21,290.54,290.79,6088.0,277.036,277.1311,276.4935,276.7314,6088.0
2021-01-27 14:10:00,290.76,291.08,290.21,290.38,4801.0,276.7029,277.0074,276.1795,276.3413,4801.0
2021-01-27 14:15:00,290.38,290.38,289.1,289.47,7594.0,276.3413,276.3413,275.1231,275.4753,7594.0
2021-01-27 14:20:00,289.41,289.6,288.53,288.84,11212.0,275.4182,275.599,274.5807,274.8757,11212.0
2021-01-27 14:25:00,289.07,289.12,288.44,288.76,5377.0,275.0946,275.1422,274.4951,274.7996,5377.0
2021-01-27 14:30:00,288.75,289.07,288.23,288.83,7750.0,274.7901,275.0946,274.2952,274.8662,7750.0
2021-01-27 14:35:00,288.45,288.93,287.63,288.67,8625.0,274.5046,274.9614,273.7242,274.7139,8625.0
2021-01-27 14:40:00,288.46,289.19,288.19,288.66,7578.0,274.5141,275.2088,274.2571,274.7044,7578.0
2021-01-27 14:45:00,288.52,288.58,287.85,288.08,6466.0,274.5712,274.6283,273.9336,274.1525,6466.0
2021-01-27 14:50:00,288.03,288.33,286.62,287.2,9901.0,274.1049,274.3904,272.763,273.315,9901.0
2021-01-27 14:55:00,287.07,287.9,286.92,286.98,7087.0,273.1913,273.9812,273.0485,273.1056,7087.0
2021-01-27 15:00:00,287.24,288.54,286.9,288.19,9125.0,273.3531,274.5902,273.0295,274.2571,9125.0
2021-01-27 15:05:00,288.36,288.5,287.26,287.26,7145.0,274.4189,274.5522,273.3721,273.3721,7145.0
2021-01-27 15:10:00,287.08,288.25,286.68,288.25,18416.0,273.2008,274.3142,272.8201,274.3142,18416.0
2021-01-27 15:15:00,287.99,288.26,286.67,286.98,13563.0,274.0668,274.3238,272.8106,273.1056,13563.0
2021-01-27 15:20:00,286.87,287.18,285.29,285.31,12701.0,273.001,273.296,271.4973,271.5164,12701.0
2021-01-27 15:25:00,285.36,286.06,284.52,285.26,18245.0,271.564,272.2301,270.7646,271.4688,18245.0
2021-01-27 15:30:00,285.55,285.56,284.01,284.01,66511.0,271.7448,271.7543,270.2792,270.2792,66511.0
2021-01-27 15:35:00,283.83,284.52,283.55,283.69,20183.0,270.1079,270.7646,269.8415,269.9747,20183.0
2021-01-27 15:40:00,283.87,284.13,283.05,283.93,18049.0,270.146,270.3934,269.3656,270.2031,18049.0
2021-01-27 15:45:00,284.23,285.38,283.94,285.02,12667.0,270.4886,271.583,270.2126,271.2404,12667.0
2021-01-27 15:50:00,284.85,285.65,283.55,284.52,62415.0,271.0786,271.8399,269.8415,270.7646,62415.0
2021-01-27 15:55:00,284.15,285.1,283.8,284.03,85478.0,270.4125,271.3165,270.0794,270.2983,85478.0
2021-01-28 09:30:00,290.73,292.42,289.97,291.39,24729.0,276.6743,278.2826,275.9511,277.3024,24729.0
2021-01-28 09:35:00,290.68,291.35,289.87,290.8,9135.0,276.6268,277.2644,275.8559,276.741,9135.0
2021-01-28 09:40:00,290.78,292.27,290.21,292.12,20438.0,276.7219,278.1399,276.1795,277.9971,20438.0
2021-01-28 09:45:00,292.01,292.96,291.0,291.99,6128.0,277.8925,278.7965,276.9313,277.8734,6128.0
2021-01-28 09:50:00,290.78,292.54,290.2,292.0,4925.0,276.7219,278.3968,276.17,277.8829,4925.0
2021-01-28 09:55:00,291.69,292.43,289.16,289.89,17685.0,277.5879,278.2922,275.1802,275.875,17685.0
2021-01-28 10:00:00,290.46,291.02,289.04,290.11,9792.0,276.4174,276.9503,275.066,276.0843,9792.0
2021-01-28 10:05:00,290.56,291.88,290.08,290.43,9440.0,276.5126,277.7687,276.0558,276.3888,9440.0
2021-01-28 10:10:00,290.03,291.13,289.72,290.84,4907.0,276.0082,277.055,275.7132,276.779,4907.0
2021-01-28 10:15:00,290.88,291.34,290.66,290.89,7927.0,276.8171,277.2548,276.6077,276.8266,7927.0
2021-01-28 10:20:00,291.2,292.13,290.22,290.22,4740.0,277.1216,278.0067,276.189,276.189,4740.0
2021-01-28 10:25:00,290.31,290.63,289.67,290.61,4500.0,276.2746,276.5792,275.6656,276.5601,4500.0
2021-01-28 10:30:00,290.68,290.68,288.44,289.26,5887.0,276.6268,276.6268,274.4951,275.2754,5887.0
2021-01-28 10:35:00,289.91,290.62,289.77,290.43,2529.0,275.894,276.5697,275.7608,276.3888,2529.0
2021-01-28 10:40:00,290.44,290.46,288.89,289.22,4083.0,276.3984,276.4174,274.9233,275.2373,4083.0
2021-01-28 10:45:00,289.44,291.0,289.44,290.9,3815.0,275.4467,276.9313,275.4467,276.8361,3815.0
2021-01-28 10:50:00,290.93,291.34,290.61,290.82,3378.0,276.8647,277.2548,276.5601,276.76,3378.0
2021-01-28 10:55:00,290.86,291.96,290.85,291.06,5132.0,276.7981,277.8449,276.7885,276.9884,5132.0
2021-01-28 11:00:00,291.59,291.87,291.23,291.87,6218.0,277.4928,277.7592,277.1502,277.7592,6218.0
2021-01-28 11:05:00,291.59,293.5,291.59,293.5,7596.0,277.4928,279.3104,277.4928,279.3104,7596.0
2021-01-28 11:10:00,293.54,293.65,292.0,292.38,3500.0,279.3485,279.4532,277.8829,278.2446,3500.0
2021-01-28 11:15:00,292.71,292.84,291.8,292.02,3000.0,278.5586,278.6823,277.6926,277.902,3000.0
2021-01-28 11:20:00,292.1,292.54,291.56,292.54,2800.0,277.9781,278.3968,277.4642,278.3968,2800.0
2021-01-28 11:25:00,292.68,292.68,291.0,291.0,5900.0,278.5301,278.5301,276.9313,276.9313,5900.0
2021-01-28 11:30:00,290.61,291.92,290.61,290.93,4205.0,276.5601,277.8068,276.5601,276.8647,4205.0
2021-01-28 11:35:00,291.43,292.14,291.28,292.13,1700.0,277.3405,278.0162,277.1978,278.0067,1700.0
2021-01-28 11:40:00,291.76,292.35,291.54,292.35,3300.0,277.6545,278.216,277.4452,278.216,3300.0
2021-01-28 11:45:00,292.46,292.46,291.55,292.17,3600.0,278.3207,278.3207,277.4547,278.0447,3600.0
2021-01-28 11:50:00,292.24,292.79,292.07,292.69,3300.0,278.1113,278.6347,277.9496,278.5396,3300.0
2021-01-28 11:55:00,292.75,293.45,292.67,293.44,6202.0,278.5967,279.2628,278.5205,279.2533,6202.0
2021-01-28 12:00:00,293.41,293.85,292.66,292.9,4935.0,279.2248,279.6435,278.511,278.7394,4935.0
2021-01-28 12:05:00,293.19,293.5,292.77,292.81,3764.0,279.0154,279.3104,278.6157,278.6538,3764.0
2021-01-28 12:10:00,292.8,293.0,291.14,291.88,7501.0,278.6443,278.8346,277.0645,277.7687,7501.0
2021-01-28 12:15:00,292.35,292.6,291.55,292.5,3219.0,278.216,278.4539,277.4547,278.3588,3219.0
2021-01-28 12:20:00,292.63,293.14,292.26,292.65,6104.0,278.4825,278.9678,278.1304,278.5015,6104.0
2021-01-28 12:25:00,292.64,293.39,292.57,293.39,2404.0,278.492,279.2057,278.4254,279.2057,2404.0
2021-01-28 12:30:00,293.42,293.74,292.93,293.48,4753.0,279.2343,279.5388,278.768,279.2914,4753.0
2021-01-28 12:35:00,293.48,293.95,293.45,293.74,2300.0,279.2914,279.7387,279.2628,279.5388,2300.0
2021-01-28 12:40:00,293.81,294.33,293.42,294.22,3505.0,279.6054,280.1003,279.2343,279.9956,3505.0
2021-01-28 12:45:00,294.1,294.85,293.99,294.85,1800.0,279.8814,280.5952,279.7767,280.5952,1800.0
2021-01-28 12:50:00,294.91,295.02,294.08,294.51,4338.0,280.6523,280.7569,279.8624,280.2716,4338.0
2021-01-28 12:55:00,294.7,294.88,293.55,293.74,3160.0,280.4524,280.6237,279.358,279.5388,3160.0
2021-01-28 13:00:00,293.91,294.42,293.91,294.09,2008.0,279.7006,280.1859,279.7006,279.8719,2008.0
2021-01-28 13:05:00,294.09,294.2,293.2,293.56,2869.0,279.8719,279.9766,279.0249,279.3675,2869.0
2021-01-28 13:10:00,293.45,293.67,293.4,293.67,1600.0,279.2628,279.4722,279.2153,279.4722,1600.0
2021-01-28 13:15:00,293.67,294.43,293.66,294.42,5490.0,279.4722,280.1955,279.4627,280.1859,5490.0
2021-01-28 13:20:00,294.53,295.24,294.35,295.24,5625.0,280.2906,280.9663,280.1193,280.9663,5625.0
2021-01-28 13:25:00,295.47,295.78,294.89,294.9,9539.0,281.1852,281.4802,280.6332,280.6427,9539.0
2021-01-28 13:30:00,295.32,295.77,295.01,295.37,2589.0,281.0424,281.4707,280.7474,281.09,2589.0
2021-01-28 13:35:00,295.51,296.63,295.26,295.9,7673.0,281.2232,282.2891,280.9853,281.5944,7673.0
2021-01-28 13:40:00,295.76,296.25,295.64,295.69,2966.0,281.4612,281.9275,281.347,281.3945,2966.0
2021-01-28 13:45:00,295.52,296.06,295.35,295.82,3060.0,281.2328,281.7467,281.071,281.5183,3060.0
2021-01-28 13:50:00,295.54,296.05,295.27,296.05,3613.0,281.2518,281.7371,280.9948,281.7371,3613.0
2021-01-28 13:55:00,295.84,296.29,295.53,295.88,2748.0,281.5373,281.9655,281.2423,281.5754,2748.0
2021-01-28 14:00:00,295.87,296.74,295.31,295.31,9863.0,281.5658,282.3938,281.0329,281.0329,9863.0
2021-01-28 14:05:00,295.31,295.69,294.94,295.4,2167.0,281.0329,281.3945,280.6808,281.1186,2167.0
2021-01-28 14:10:00,295.05,295.35,294.71,294.99,6026.0,280.7855,281.071,280.4619,280.7284,6026.0
2021-01-28 14:15:00,295.06,295.12,294.41,294.72,2884.0,280.795,280.8521,280.1764,280.4714,2884.0
2021-01-28 14:20:00,294.86,295.1,294.7,295.01,6200.0,280.6047,280.8331,280.4524,280.7474,6200.0
2021-01-28 14:25:00,295.16,295.98,295.1,295.5,3800.0,280.8902,281.6705,280.8331,281.2137,3800.0
2021-01-28 14:30:00,295.59,295.73,295.2,295.22,5396.0,281.2994,281.4326,280.9282,280.9473,5396.0
2021-01-28 14:35:00,295.24,295.45,294.93,295.45,3560.0,280.9663,281.1661,280.6713,281.1661,3560.0
2021-01-28 14:40:00,295.74,295.81,294.81,294.91,3335.0,281.4421,281.5087,280.5571,280.6523,3335.0
2021-01-28 14:45:00,294.86,295.1,294.66,294.95,2700.0,280.6047,280.8331,280.4143,280.6903,2700.0
2021-01-28 14:50:00,294.99,295.43,293.76,293.76,14416.0,280.7284,281.1471,279.5579,279.5579,14416.0
2021-01-28 14:55:00,293.76,294.16,293.5,294.01,7012.0,279.5579,279.9385,279.3104,279.7958,7012.0
2021-01-28 15:00:00,293.82,294.34,293.35,293.44,7000.0,279.615,280.1098,279.1677,279.2533,7000.0
2021-01-28 15:05:00,293.54,293.86,293.24,293.6,5000.0,279.3485,279.653,279.063,279.4056,5000.0
2021-01-28 15:10:00,293.63,294.02,293.4,293.51,6307.0,279.4341,279.8053,279.2153,279.3199,6307.0
2021-01-28 15:15:00,293.73,293.73,292.47,292.86,7586.0,279.5293,279.5293,278.3302,278.7014,7586.0
2021-01-28 15:20:00,292.58,293.13,292.45,292.76,3700.0,278.4349,278.9583,278.3112,278.6062,3700.0
2021-01-28 15:25:00,293.0,293.02,292.68,292.83,5600.0,278.8346,278.8536,278.5301,278.6728,5600.0
2021-01-28 15:30:00,292.83,293.72,292.83,293.13,13961.0,278.6728,279.5198,278.6728,278.9583,13961.0
2021-01-28 15:35:00,293.01,293.31,292.69,293.31,3667.0,278.8441,279.1296,278.5396,279.1296,3667.0
2021-01-28 15:40:00,293.17,293.24,292.83,293.13,5248.0,278.9964,279.063,278.6728,278.9583,5248.0
2021-01-28 15:45:00,293.19,293.51,292.53,293.45,8736.0,279.0154,279.3199,278.3873,279.2628,8736.0
2021-01-28 15:50:00,292.78,292.97,292.16,292.33,17711.0,278.6252,278.806,278.0352,278.197,17711.0
2021-01-28 15:55:00,292.13,292.14,290.73,291.28,46364.0,278.0067,278.0162,276.6743,277.1978,46364.0
2021-01-29 09:30:00,287.06,288.52,286.02,286.98,25086.0,273.1818,274.5712,272.1921,273.1056,25086.0
2021-01-29 09:35:00,286.52,287.0,284.71,285.15,9677.0,272.6679,273.1247,270.9454,271.3641,9677.0
2021-01-29 09:40:00,284.95,285.04,283.24,284.01,5085.0,271.1738,271.2594,269.5465,270.2792,5085.0
2021-01-29 09:45:00,284.53,286.32,284.53,284.71,4742.0,270.7741,272.4775,270.7741,270.9454,4742.0
2021-01-29 09:50:00,284.59,285.18,284.08,284.08,4127.0,270.8312,271.3927,270.3458,270.3458,4127.0
2021-01-29 09:55:00,284.09,285.81,284.08,285.42,9261.0,270.3554,271.9922,270.3458,271.6211,9261.0
2021-01-29 10:00:00,285.48,286.67,285.48,285.79,9097.0,271.6782,272.8106,271.6782,271.9732,9097.0
2021-01-29 10:05:00,285.79,286.47,284.18,286.29,9162.0,271.9732,272.6203,270.441,272.449,9162.0
2021-01-29 10:10:00,286.77,287.22,286.67,286.92,5902.0,272.9058,273.334,272.8106,273.0485,5902.0
2021-01-29 10:15:00,286.68,287.05,286.34,287.01,8183.0,272.8201,273.1723,272.4966,273.1342,8183.0
2021-01-29 10:20:00,287.05,288.59,287.01,288.57,6952.0,273.1723,274.6378,273.1342,274.6188,6952.0
2021-01-29 10:25:00,288.59,289.2,288.27,288.69,13241.0,274.6378,275.2183,274.3333,274.733,13241.0
2021-01-29 10:30:00,288.59,288.72,287.51,287.87,5604.0,274.6378,274.7615,273.61,273.9526,5604.0
2021-01-29 10:35:00,287.57,287.83,285.65,285.65,4526.0,273.6671,273.9145,271.8399,271.8399,4526.0
2021-01-29 10:40:00,286.06,286.91,285.01,285.14,5222.0,272.2301,273.039,271.2309,271.3546,5222.0
2021-01-29 10:45:00,284.94,286.17,284.48,286.17,4722.0,271.1643,272.3348,270.7265,272.3348,4722.0
2021-01-29 10:50:00,285.97,286.41,285.65,286.11,3299.0,272.1445,272.5632,271.8399,272.2777,3299.0
2021-01-29 10:55:00,286.43,286.43,285.63,285.91,2162.0,272.5822,272.5822,271.8209,272.0874,2162.0
2021-01-29 11:00:00,286.07,286.4,284.99,284.99,6177.0,272.2396,272.5537,271.2118,271.2118,6177.0
2021-01-29 11:05:00,285.16,285.22,284.7,284.71,10719.0,271.3736,271.4307,270.9359,270.9454,10719.0
2021-01-29 11:10:00,284.8,284.8,283.51,283.68,7535.0,271.031,271.031,269.8034,269.9652,7535.0
2021-01-29 11:15:00,283.91,284.61,283.91,284.31,5280.0,270.1841,270.8502,270.1841,270.5647,5280.0
2021-01-29 11:20:00,284.1,284.3,283.21,283.37,5107.0,270.3649,270.5552,269.5179,269.6702,5107.0
2021-01-29 11:25:00,283.77,284.13,282.89,283.22,14839.0,270.0508,270.3934,269.2134,269.5274,14839.0
2021-01-29 11:30:00,283.07,283.65,282.64,282.92,11419.0,269.3847,269.9366,268.9755,269.2419,11419.0
2021-01-29 11:35:00,283.18,283.19,282.2,282.92,6997.0,269.4894,269.4989,268.5567,269.2419,6997.0
2021-01-29 11:40:00,282.98,283.58,282.86,283.53,1826.0,269.299,269.87,269.1848,269.8224,1826.0
2021-01-29 11:45:00,283.4,283.71,282.98,283.4,6164.0,269.6987,269.9937,269.299,269.6987,6164.0
2021-01-29 11:50:00,283.28,283.31,282.75,283.08,3302.0,269.5845,269.6131,269.0801,269.3942,3302.0
2021-01-29 11:55:00,283.17,284.36,283.09,284.33,8908.0,269.4798,270.6123,269.4037,270.5838,8908.0
2021-01-29 12:00:00,284.34,284.46,283.87,284.21,4215.0,270.5933,270.7075,270.146,270.4696,4215.0
2021-01-29 12:05:00,284.08,284.41,283.5,283.64,1845.0,270.3458,270.6599,269.7939,269.9271,1845.0
2021-01-29 12:10:00,283.64,284.21,282.98,283.08,3378.0,269.9271,270.4696,269.299,269.3942,3378.0
2021-01-29 12:15:00,282.62,282.74,282.0,282.6,3295.0,268.9564,269.0706,268.3664,268.9374,3295.0
2021-01-29 12:20:00,282.37,282.37,281.61,282.05,3642.0,268.7185,268.7185,267.9953,268.414,3642.0
2021-01-29 12:25:00,281.84,282.63,281.84,282.11,7106.0,268.2141,268.9659,268.2141,268.4711,7106.0
2021-01-29 12:30:00,282.19,282.58,281.43,281.53,3129.0,268.5472,268.9184,267.824,267.9191,3129.0
2021-01-29 12:35:00,281.54,282.05,280.49,280.49,4332.0,267.9286,268.414,266.9294,266.9294,4332.0
2021-01-29 12:40:00,280.73,281.34,280.38,280.59,4745.0,267.1578,267.7383,266.8247,267.0246,4745.0
2021-01-29 12:45:00,280.73,280.78,279.72,280.06,8112.0,267.1578,267.2054,266.1966,266.5202,8112.0
2021-01-29 12:50:00,280.02,281.96,280.0,281.96,3975.0,266.4821,268.3283,266.4631,268.3283,3975.0
2021-01-29 12:55:00,281.42,281.59,280.0,280.0,6631.0,267.8144,267.9762,266.4631,266.4631,6631.0
2021-01-29 13:00:00,279.77,281.24,279.77,280.86,2787.0,266.2442,267.6431,266.2442,267.2815,2787.0
2021-01-29 13:05:00,280.69,280.86,279.86,280.37,3688.0,267.1197,267.2815,266.3299,266.8152,3688.0
2021-01-29 13:10:00,280.26,280.73,279.98,280.35,3181.0,266.7105,267.1578,266.4441,266.7962,3181.0
2021-01-29 13:15:00,279.9,280.5,279.89,280.2,8161.0,266.3679,266.9389,266.3584,266.6534,8161.0
2021-01-29 13:20:00,280.61,281.36,280.5,280.5,3703.0,267.0436,267.7573,266.9389,266.9389,3703.0
2021-01-29 13:25:00,280.78,281.44,280.5,281.17,17311.0,267.2054,267.8335,266.9389,267.5765,17311.0
2021-01-29 13:30:00,281.21,281.47,280.64,281.11,4304.0,267.6146,267.862,267.0722,267.5194,4304.0
2021-01-29 13:35:00,281.22,281.39,280.8,280.81,1551.0,267.6241,267.7859,267.2244,267.2339,1551.0
2021-01-29 13:40:00,280.87,280.95,280.3,280.6,3415.0,267.291,267.3672,266.7486,267.0341,3415.0
2021-01-29 13:45:00,280.6,280.78,280.0,280.62,14396.0,267.0341,267.2054,266.4631,267.0531,14396.0
2021-01-29 13:50:00,280.44,281.59,280.44,281.09,3400.0,266.8818,267.9762,266.8818,267.5004,3400.0
2021-01-29 13:55:00,281.35,281.35,280.27,280.28,2572.0,267.7478,267.7478,266.72,266.7296,2572.0
2021-01-29 14:00:00,280.32,281.67,280.32,281.67,2079.0,266.7676,268.0524,266.7676,268.0524,2079.0
2021-01-29 14:05:00,281.26,282.02,281.26,281.97,5235.0,267.6622,268.3854,267.6622,268.3379,5235.0
2021-01-29 14:10:00,282.02,282.15,281.48,281.89,4117.0,268.3854,268.5092,267.8715,268.2617,4117.0
2021-01-29 14:15:00,281.66,281.86,281.46,281.82,3200.0,268.0428,268.2332,267.8525,268.1951,3200.0
2021-01-29 14:20:00,281.82,282.04,281.45,281.54,3567.0,268.1951,268.4045,267.843,267.9286,3567.0
2021-01-29 14:25:00,281.6,281.79,281.18,281.31,5292.0,267.9857,268.1666,267.586,267.7098,5292.0
2021-01-29 14:30:00,281.15,281.27,280.29,280.75,8461.0,267.5575,267.6717,266.7391,267.1768,8461.0
2021-01-29 14:35:00,280.69,281.09,280.47,280.48,4061.0,267.1197,267.5004,266.9104,266.9199,4061.0
2021-01-29 14:40:00,280.29,281.31,279.89,281.01,6288.0,266.7391,267.7098,266.3584,267.4243,6288.0
2021-01-29 14:45:00,280.63,281.06,280.4,280.64,2500.0,267.0626,267.4718,266.8438,267.0722,2500.0
2021-01-29 14:50:00,280.58,281.73,280.53,280.86,4410.0,267.0151,268.1095,266.9675,267.2815,4410.0
2021-01-29 14:55:00,280.6,281.35,280.6,281.23,2400.0,267.0341,267.7478,267.0341,267.6336,2400.0
2021-01-29 15:00:00,281.06,282.7,281.06,282.51,4418.0,267.4718,269.0326,267.4718,268.8517,4418.0
2021-01-29 15:05:00,282.43,282.92,282.25,282.7,5379.0,268.7756,269.2419,268.6043,269.0326,5379.0
2021-01-29 15:10:00,282.59,284.01,282.58,283.44,9407.0,268.9279,270.2792,268.9184,269.7368,9407.0
2021-01-29 15:15:00,283.44,283.57,282.91,283.42,5016.0,269.7368,269.8605,269.2324,269.7178,5016.0
2021-01-29 15:20:00,283.55,284.01,283.21,283.34,5119.0,269.8415,270.2792,269.5179,269.6416,5119.0
2021-01-29 15:25:00,283.45,283.74,282.73,282.73,8152.0,269.7463,270.0223,269.0611,269.0611,8152.0
2021-01-29 15:30:00,282.84,283.54,282.84,283.17,25364.0,269.1658,269.8319,269.1658,269.4798,25364.0
2021-01-29 15:35:00,283.1,283.2,281.88,281.98,9527.0,269.4132,269.5084,268.2522,268.3474,9527.0
2021-01-29 15:40:00,282.0,282.11,281.21,281.29,11740.0,268.3664,268.4711,267.6146,267.6907,11740.0
2021-01-29 15:45:00,281.16,281.33,280.5,280.82,14123.0,267.567,267.7288,266.9389,267.2435,14123.0
2021-01-29 15:50:00,280.68,281.36,280.38,280.48,25919.0,267.1102,267.7573,266.8247,266.9199,25919.0
2021-01-29 15:55:00,280.36,280.91,279.73,279.86,95200.0,266.8057,267.3291,266.2061,266.3299,95200.0
2021-02-01 09:30:00,286.02,288.63,284.0,285.92,30273.0,272.1921,274.6759,270.2697,272.0969,30273.0
2021-02-01 09:35:00,285.82,286.89,284.71,284.91,7082.0,272.0017,273.02,270.9454,271.1357,7082.0
2021-02-01 09:40:00,284.96,286.23,284.52,285.57,4132.0,271.1833,272.3919,270.7646,271.7638,4132.0
2021-02-01 09:45:00,285.13,286.0,284.55,284.56,2966.0,271.3451,272.173,270.7931,270.8026,2966.0
2021-02-01 09:50:00,284.55,285.17,283.68,284.38,10126.0,270.7931,271.3831,269.9652,270.6313,10126.0
2021-02-01 09:55:00,283.86,285.21,283.75,284.19,6868.0,270.1365,271.4212,270.0318,270.4505,6868.0
2021-02-01 10:00:00,284.0,284.66,283.05,283.65,7650.0,270.2697,270.8978,269.3656,269.9366,7650.0
2021-02-01 10:05:00,283.45,283.9,282.89,282.9,6655.0,269.7463,270.1745,269.2134,269.2229,6655.0
2021-02-01 10:10:00,282.91,284.2,282.49,284.19,7598.0,269.2324,270.46,268.8327,270.4505,7598.0
2021-02-01 10:15:00,284.0,284.65,283.53,283.76,3500.0,270.2697,270.8883,269.8224,270.0413,3500.0
2021-02-01 10:20:00,283.76,284.77,283.28,284.71,9416.0,270.0413,271.0025,269.5845,270.9454,9416.0
2021-02-01 10:25:00,284.46,285.27,284.29,285.22,8221.0,270.7075,271.4783,270.5457,271.4307,8221.0
2021-02-01 10:30:00,285.08,285.17,284.48,284.75,5141.0,271.2975,271.3831,270.7265,270.9835,5141.0
2021-02-01 10:35:00,284.75,285.29,284.26,284.98,6704.0,270.9835,271.4973,270.5171,271.2023,6704.0
2021-02-01 10:40:00,284.97,285.38,284.33,285.13,2780.0,271.1928,271.583,270.5838,271.3451,2780.0
2021-02-01 10:45:00,285.53,286.01,285.52,286.0,1400.0,271.7257,272.1825,271.7162,272.173,1400.0
2021-02-01 10:50:00,285.67,285.67,284.33,284.4,2549.0,271.859,271.859,270.5838,270.6504,2549.0
2021-02-01 10:55:00,284.58,284.87,284.15,284.65,1600.0,270.8217,271.0976,270.4125,270.8883,1600.0
2021-02-01 11:00:00,284.83,284.83,283.73,284.57,5341.0,271.0596,271.0596,270.0128,270.8122,5341.0
2021-02-01 11:05:00,284.71,285.73,284.52,285.39,2736.0,270.9454,271.9161,270.7646,271.5925,2736.0
2021-02-01 11:10:00,285.97,286.5,285.43,286.41,3379.0,272.1445,272.6488,271.6306,272.5632,3379.0
2021-02-01 11:15:00,286.71,287.27,286.49,287.13,4400.0,272.8487,273.3816,272.6393,273.2484,4400.0
2021-02-01 11:20:00,287.02,287.42,286.51,287.14,6577.0,273.1437,273.5244,272.6584,273.2579,6577.0
2021-02-01 11:25:00,287.27,287.42,286.63,286.63,11476.0,273.3816,273.5244,272.7726,272.7726,11476.0
2021-02-01 11:30:00,286.89,287.52,286.4,287.21,10621.0,273.02,273.6195,272.5537,273.3245,10621.0
2021-02-01 11:35:00,287.18,288.0,287.18,287.91,13624.0,273.296,274.0763,273.296,273.9907,13624.0
2021-02-01 11:40:00,287.93,288.24,287.37,287.6,5000.0,274.0097,274.3047,273.4768,273.6957,5000.0
2021-02-01 11:45:00,287.92,288.6,287.86,288.48,4114.0,274.0002,274.6473,273.9431,274.5331,4114.0
2021-02-01 11:50:00,288.43,288.43,287.91,287.97,5027.0,274.4855,274.4855,273.9907,274.0478,5027.0
2021-02-01 11:55:00,287.99,288.19,287.5,287.88,3171.0,274.0668,274.2571,273.6005,273.9621,3171.0
2021-02-01 12:00:00,287.85,288.64,287.85,288.45,4300.0,273.9336,274.6854,273.9336,274.5046,4300.0
2021-02-01 12:05:00,288.65,288.86,288.57,288.86,2500.0,274.6949,274.8947,274.6188,274.8947,2500.0
2021-02-01 12:10:00,288.85,288.93,288.41,288.66,4000.0,274.8852,274.9614,274.4665,274.7044,4000.0
2021-02-01 12:15:00,288.59,288.92,287.95,287.96,3179.0,274.6378,274.9518,274.0287,274.0383,3179.0
2021-02-01 12:20:00,287.96,288.38,287.83,287.83,4706.0,274.0383,274.438,273.9145,273.9145,4706.0
2021-02-01 12:25:00,287.93,287.98,287.43,287.88,3301.0,274.0097,274.0573,273.5339,273.9621,3301.0
2021-02-01 12:30:00,287.98,288.15,287.37,287.37,6198.0,274.0573,274.2191,273.4768,273.4768,6198.0
2021-02-01 12:35:00,287.52,288.12,287.41,288.05,4430.0,273.6195,274.1905,273.5148,274.1239,4430.0
2021-02-01 12:40:00,288.5,288.8,288.27,288.65,6761.0,274.5522,274.8376,274.3333,274.6949,6761.0
2021-02-01 12:45:00,288.68,288.74,288.21,288.65,2850.0,274.7235,274.7805,274.2762,274.6949,2850.0
2021-02-01 12:50:00,288.78,289.56,288.75,289.54,3268.0,274.8186,275.5609,274.7901,275.5419,3268.0
2021-02-01 12:55:00,289.41,289.75,289.24,289.61,3513.0,275.4182,275.7417,275.2564,275.6085,3513.0
2021-02-01 13:00:00,289.96,289.99,289.61,289.74,6817.0,275.9416,275.9701,275.6085,275.7322,6817.0
2021-02-01 13:05:00,289.68,289.93,289.48,289.74,4000.0,275.6751,275.913,275.4848,275.7322,4000.0
2021-02-01 13:10:00,289.82,289.93,289.43,289.93,4406.0,275.8083,275.913,275.4372,275.913,4406.0
2021-02-01 13:15:00,289.64,290.19,289.57,290.15,3350.0,275.637,276.1604,275.5704,276.1224,3350.0
2021-02-01 13:20:00,290.24,290.53,290.07,290.37,4600.0,276.208,276.484,276.0462,276.3317,4600.0
2021-02-01 13:25:00,290.34,290.44,290.14,290.36,3100.0,276.3032,276.3984,276.1129,276.3222,3100.0
2021-02-01 13:30:00,290.36,290.5,289.93,289.93,10508.0,276.3222,276.4555,275.913,275.913,10508.0
2021-02-01 13:35:00,289.74,290.34,289.74,290.28,3600.0,275.7322,276.3032,275.7322,276.2461,3600.0
2021-02-01 13:40:00,290.79,290.8,290.27,290.46,4019.0,276.7314,276.741,276.2366,276.4174,4019.0
2021-02-01 13:45:00,290.52,290.56,289.85,290.06,4300.0,276.4745,276.5126,275.8369,276.0367,4300.0
2021-02-01 13:50:00,289.93,290.36,289.93,290.31,6400.0,275.913,276.3222,275.913,276.2746,6400.0
2021-02-01 13:55:00,290.42,290.71,290.23,290.45,5196.0,276.3793,276.6553,276.1985,276.4079,5196.0
2021-02-01 14:00:00,290.57,290.7,290.27,290.52,6528.0,276.5221,276.6458,276.2366,276.4745,6528.0
2021-02-01 14:05:00,290.75,291.94,290.59,291.88,8200.0,276.6934,277.8258,276.5411,277.7687,8200.0
2021-02-01 14:10:00,291.92,292.15,291.71,292.0,3570.0,277.8068,278.0257,277.607,277.8829,3570.0
2021-02-01 14:15:00,292.07,292.49,292.07,292.21,3306.0,277.9496,278.3493,277.9496,278.0828,3306.0
2021-02-01 14:20:00,292.35,292.5,291.62,291.85,8061.0,278.216,278.3588,277.5213,277.7402,8061.0
2021-02-01 14:25:00,291.8,291.93,291.4,291.66,8397.0,277.6926,277.8163,277.3119,277.5594,8397.0
2021-02-01 14:30:00,291.74,292.24,291.26,291.93,4008.0,277.6355,278.1113,277.1787,277.8163,4008.0
2021-02-01 14:35:00,291.88,291.97,291.39,291.57,5390.0,277.7687,277.8544,277.3024,277.4737,5390.0
2021-02-01 14:40:00,291.59,292.03,291.59,291.72,5685.0,277.4928,277.9115,277.4928,277.6165,5685.0
2021-02-01 14:45:00,291.73,292.3,291.73,292.18,2008.0,277.626,278.1684,277.626,278.0542,2008.0
2021-02-01 14:50:00,292.32,292.94,292.32,292.72,7785.0,278.1875,278.7775,278.1875,278.5681,7785.0
2021-02-01 14:55:00,292.63,292.87,292.1,292.34,5313.0,278.4825,278.7109,277.9781,278.2065,5313.0
2021-02-01 15:00:00,292.49,293.47,292.49,293.47,6108.0,278.3493,279.2819,278.3493,279.2819,6108.0
2021-02-01 15:05:00,293.34,293.82,293.3,293.51,8433.0,279.1582,279.615,279.1201,279.3199,8433.0
2021-02-01 15:10:00,293.56,293.78,292.84,293.78,8063.0,279.3675,279.5769,278.6823,279.5769,8063.0
2021-02-01 15:15:00,293.78,294.02,293.07,293.18,11830.0,279.5769,279.8053,278.9012,279.0059,11830.0
2021-02-01 15:20:00,293.18,293.35,292.63,292.95,7228.0,279.0059,279.1677,278.4825,278.787,7228.0
2021-02-01 15:25:00,293.04,293.47,293.04,293.1,11113.0,278.8727,279.2819,278.8727,278.9298,11113.0
2021-02-01 15:30:00,293.13,293.17,292.79,293.09,11932.0,278.9583,278.9964,278.6347,278.9202,11932.0
2021-02-01 15:35:00,293.15,294.0,293.15,293.71,12594.0,278.9773,279.7862,278.9773,279.5103,12594.0
2021-02-01 15:40:00,293.66,293.88,293.2,293.2,11384.0,279.4627,279.6721,279.0249,279.0249,11384.0
2021-02-01 15:45:00,293.1,293.22,292.66,293.05,13942.0,278.9298,279.044,278.511,278.8822,13942.0
2021-02-01 15:50:00,292.82,293.39,292.21,293.33,33037.0,278.6633,279.2057,278.0828,279.1486,33037.0
2021-02-01 15:55:00,293.25,293.42,292.21,292.53,47219.0,279.0725,279.2343,278.0828,278.3873,47219.0
2021-02-02 09:30:00,295.08,298.81,295.08,298.13,24387.0,280.814,284.3637,280.814,283.7166,24387.0
2021-02-02 09:35:00,297.96,298.05,294.41,296.0,14038.0,283.5548,283.6404,280.1764,281.6896,14038.0
2021-02-02 09:40:00,296.0,297.86,295.61,297.59,14624.0,281.6896,283.4596,281.3184,283.2027,14624.0
2021-02-02 09:45:00,298.0,298.47,296.73,296.9,7635.0,283.5929,284.0401,282.3843,282.546,7635.0
2021-02-02 09:50:00,297.19,297.29,296.19,296.81,11614.0,282.822,282.9172,281.8704,282.4604,11614.0
2021-02-02 09:55:00,297.05,297.09,295.86,295.87,8224.0,282.6888,282.7269,281.5563,281.5658,8224.0
2021-02-02 10:00:00,296.22,296.26,294.88,295.0,8150.0,281.8989,281.937,280.6237,280.7379,8150.0
2021-02-02 10:05:00,294.91,295.3,294.65,294.94,6100.0,280.6523,281.0234,280.4048,280.6808,6100.0
2021-02-02 10:10:00,295.13,296.46,295.13,295.72,8528.0,280.8616,282.1273,280.8616,281.4231,8528.0
2021-02-02 10:15:00,295.71,296.85,295.19,296.28,4764.0,281.4136,282.4985,280.9187,281.956,4764.0
2021-02-02 10:20:00,296.59,297.0,295.44,295.8,5314.0,282.251,282.6412,281.1566,281.4992,5314.0
2021-02-02 10:25:00,296.05,296.78,295.48,295.49,5204.0,281.7371,282.4318,281.1947,281.2042,5204.0
2021-02-02 10:30:00,295.66,295.85,294.88,295.8,7755.0,281.366,281.5468,280.6237,281.4992,7755.0
2021-02-02 10:35:00,295.5,296.6,295.22,296.19,8578.0,281.2137,282.2605,280.9473,281.8704,8578.0
2021-02-02 10:40:00,296.31,296.51,294.97,295.29,6909.0,281.9846,282.1749,280.7094,281.0139,6909.0
2021-02-02 10:45:00,295.02,295.52,293.65,295.12,7610.0,280.7569,281.2328,279.4532,280.8521,7610.0
2021-02-02 10:50:00,295.22,295.54,294.67,294.67,4700.0,280.9473,281.2518,280.4239,280.4239,4700.0
2021-02-02 10:55:00,294.57,295.4,294.51,294.86,4586.0,280.3287,281.1186,280.2716,280.6047,4586.0
2021-02-02 11:00:00,294.76,294.86,293.73,293.84,8247.0,280.5095,280.6047,279.5293,279.634,8247.0
2021-02-02 11:05:00,293.84,294.44,293.61,294.37,4840.0,279.634,280.205,279.4151,280.1384,4840.0
2021-02-02 11:10:00,294.57,294.99,294.39,294.63,4884.0,280.3287,280.7284,280.1574,280.3858,4884.0
2021-02-02 11:15:00,294.68,294.95,294.43,294.79,2685.0,280.4334,280.6903,280.1955,280.5381,2685.0
2021-02-02 11:20:00,294.66,294.91,294.66,294.85,1800.0,280.4143,280.6523,280.4143,280.5952,1800.0
2021-02-02 11:25:00,294.85,295.23,294.83,294.95,5000.0,280.5952,280.9568,280.5761,280.6903,5000.0
2021-02-02 11:30:00,295.1,295.34,294.29,294.29,5045.0,280.8331,281.0615,280.0622,280.0622,5045.0
2021-02-02 11:35:00,294.4,294.5,293.9,294.26,3300.0,280.1669,280.2621,279.6911,280.0337,3300.0
2021-02-02 11:40:00,294.25,294.79,294.19,294.67,2929.0,280.0242,280.5381,279.9671,280.4239,2929.0
2021-02-02 11:45:00,294.65,295.49,294.65,295.29,4635.0,280.4048,281.2042,280.4048,281.0139,4635.0
2021-02-02 11:50:00,295.26,295.91,295.0,295.91,3848.0,280.9853,281.6039,280.7379,281.6039,3848.0
2021-02-02 11:55:00,295.71,296.03,295.36,295.65,3422.0,281.4136,281.7181,281.0805,281.3565,3422.0
2021-02-02 12:00:00,295.87,296.27,295.65,296.27,1966.0,281.5658,281.9465,281.3565,281.9465,1966.0
2021-02-02 12:05:00,296.34,296.55,296.12,296.33,5043.0,282.0131,282.213,281.8038,282.0036,5043.0
2021-02-02 12:10:00,296.35,297.23,296.25,297.23,5251.0,282.0226,282.8601,281.9275,282.8601,5251.0
2021-02-02 12:15:00,297.32,297.34,296.66,296.86,7058.0,282.9457,282.9648,282.3176,282.508,7058.0
2021-02-02 12:20:00,296.78,296.8,295.91,295.91,3939.0,282.4318,282.4509,281.6039,281.6039,3939.0
2021-02-02 12:25:00,295.89,296.0,295.22,295.23,1950.0,281.5849,281.6896,280.9473,280.9568,1950.0
2021-02-02 12:30:00,295.64,296.3,295.61,296.2,4895.0,281.347,281.9751,281.3184,281.8799,4895.0
2021-02-02 12:35:00,296.43,296.82,296.41,296.73,2500.0,282.0988,282.4699,282.0797,282.3843,2500.0
2021-02-02 12:40:00,296.73,297.17,296.58,297.17,2367.0,282.3843,282.803,282.2415,282.803,2367.0
2021-02-02 12:45:00,297.48,297.59,297.1,297.57,5965.0,283.098,283.2027,282.7364,283.1837,5965.0
2021-02-02 12:50:00,297.66,297.66,296.93,296.93,2400.0,283.2693,283.2693,282.5746,282.5746,2400.0
2021-02-02 12:55:00,297.03,297.07,296.55,296.75,2600.0,282.6698,282.7078,282.213,282.4033,2600.0
2021-02-02 13:00:00,296.9,297.18,296.4,296.4,2410.0,282.546,282.8125,282.0702,282.0702,2410.0
2021-02-02 13:05:00,296.48,296.75,296.38,296.75,1104.0,282.1464,282.4033,282.0512,282.4033,1104.0
2021-02-02 13:10:00,296.82,297.2,296.82,297.2,4305.0,282.4699,282.8315,282.4699,282.8315,4305.0
2021-02-02 13:15:00,297.17,297.17,295.99,296.03,2200.0,282.803,282.803,281.68,281.7181,2200.0
2021-02-02 13:20:00,296.07,296.44,296.06,296.38,2988.0,281.7562,282.1083,281.7467,282.0512,2988.0
2021-02-02 13:25:00,296.5,296.6,296.27,296.36,3303.0,282.1654,282.2605,281.9465,282.0322,3303.0
2021-02-02 13:30:00,296.25,297.03,296.07,296.93,2900.0,281.9275,282.6698,281.7562,282.5746,2900.0
2021-02-02 13:35:00,296.78,297.43,296.7,297.22,1803.0,282.4318,283.0504,282.3557,282.8506,1803.0
2021-02-02 13:40:00,297.43,298.0,297.43,297.81,2589.0,283.0504,283.5929,283.0504,283.4121,2589.0
2021-02-02 13:45:00,297.95,298.38,297.9,297.92,4185.0,283.5453,283.9545,283.4977,283.5167,4185.0
2021-02-02 13:50:00,298.06,298.13,297.71,297.95,2500.0,283.65,283.7166,283.3169,283.5453,2500.0
2021-02-02 13:55:00,297.97,298.23,297.73,298.0,2450.0,283.5643,283.8117,283.3359,283.5929,2450.0
2021-02-02 14:00:00,297.88,298.15,297.78,298.06,2749.0,283.4787,283.7356,283.3835,283.65,2749.0
2021-02-02 14:05:00,298.14,298.58,297.95,298.25,3800.0,283.7261,284.1448,283.5453,283.8308,3800.0
2021-02-02 14:10:00,298.36,298.92,298.28,298.92,4361.0,283.9355,284.4684,283.8593,284.4684,4361.0
2021-02-02 14:15:00,298.99,299.06,298.75,299.06,4720.0,284.535,284.6016,284.3066,284.6016,4720.0
2021-02-02 14:20:00,299.16,299.36,298.75,298.75,5880.0,284.6968,284.8871,284.3066,284.3066,5880.0
2021-02-02 14:25:00,298.71,299.21,298.52,299.17,3325.0,284.2685,284.7444,284.0877,284.7063,3325.0
2021-02-02 14:30:00,299.48,299.62,299.08,299.13,6056.0,285.0013,285.1345,284.6207,284.6682,6056.0
2021-02-02 14:35:00,299.03,299.25,298.65,299.06,4552.0,284.5731,284.7824,284.2114,284.6016,4552.0
2021-02-02 14:40:00,299.13,299.25,298.71,298.77,5214.0,284.6682,284.7824,284.2685,284.3256,5214.0
2021-02-02 14:45:00,298.74,298.79,298.29,298.55,3438.0,284.2971,284.3447,283.8688,284.1163,3438.0
2021-02-02 14:50:00,298.76,298.94,298.65,298.67,2800.0,284.3161,284.4874,284.2114,284.2305,2800.0
2021-02-02 14:55:00,298.68,298.8,298.4,298.4,4682.0,284.24,284.3542,283.9735,283.9735,4682.0
2021-02-02 15:00:00,298.48,298.49,297.5,298.0,14838.0,284.0497,284.0592,283.117,283.5929,14838.0
2021-02-02 15:05:00,298.07,298.93,298.07,298.79,10802.0,283.6595,284.4779,283.6595,284.3447,10802.0
2021-02-02 15:10:00,298.65,299.29,298.61,298.69,6140.0,284.2114,284.8205,284.1734,284.2495,6140.0
2021-02-02 15:15:00,298.69,299.1,298.64,298.78,15452.0,284.2495,284.6397,284.2019,284.3352,15452.0
2021-02-02 15:20:00,298.78,299.19,298.71,299.03,10557.0,284.3352,284.7253,284.2685,284.5731,10557.0
2021-02-02 15:25:00,298.99,299.19,298.83,299.07,5508.0,284.535,284.7253,284.3827,284.6111,5508.0
2021-02-02 15:30:00,298.94,298.95,298.13,298.29,57309.0,284.4874,284.4969,283.7166,283.8688,57309.0
2021-02-02 15:35:00,298.44,298.67,298.35,298.63,8769.0,284.0116,284.2305,283.9259,284.1924,8769.0
2021-02-02 15:40:00,298.61,298.61,297.51,297.59,11999.0,284.1734,284.1734,283.1266,283.2027,11999.0
2021-02-02 15:45:00,297.64,298.08,297.55,297.78,14751.0,283.2503,283.669,283.1646,283.3835,14751.0
2021-02-02 15:50:00,297.5,299.18,297.5,299.18,29753.0,283.117,284.7158,283.117,284.7158,29753.0
2021-02-02 15:55:00,299.07,299.21,298.34,298.63,60092.0,284.6111,284.7444,283.9164,284.1924,60092.0
2021-02-03 09:30:00,301.6,301.6,298.46,299.44,53642.0,287.0188,287.0188,284.0306,284.9632,53642.0
2021-02-03 09:35:00,299.34,299.97,297.07,297.69,5788.0,284.8681,285.4676,282.7078,283.2979,5788.0
2021-02-03 09:40:00,297.34,297.68,296.15,297.0,3389.0,282.9648,283.2883,281.8323,282.6412,3389.0
2021-02-03 09:45:00,296.8,296.81,294.82,295.38,3804.0,282.4509,282.4604,280.5666,281.0995,3804.0
2021-02-03 09:50:00,295.4,295.51,293.99,294.51,8294.0,281.1186,281.2232,279.7767,280.2716,8294.0
2021-02-03 09:55:00,294.41,295.3,294.33,295.22,5642.0,280.1764,281.0234,280.1003,280.9473,5642.0
2021-02-03 10:00:00,295.19,295.19,294.04,294.72,3308.0,280.9187,280.9187,279.8243,280.4714,3308.0
2021-02-03 10:05:00,295.04,295.49,293.36,293.9,5650.0,280.776,281.2042,279.1772,279.6911,5650.0
2021-02-03 10:10:00,293.5,293.94,293.11,293.79,4165.0,279.3104,279.7291,278.9393,279.5864,4165.0
2021-02-03 10:15:00,293.88,295.16,293.88,294.09,6782.0,279.6721,280.8902,279.6721,279.8719,6782.0
2021-02-03 10:20:00,294.13,294.96,294.06,294.06,4911.0,279.91,280.6998,279.8433,279.8433,4911.0
2021-02-03 10:25:00,293.89,293.9,292.96,293.28,3619.0,279.6816,279.6911,278.7965,279.1011,3619.0
2021-02-03 10:30:00,293.52,294.89,293.25,294.89,6654.0,279.3295,280.6332,279.0725,280.6332,6654.0
2021-02-03 10:35:00,294.44,294.44,293.28,294.0,58946.0,280.205,280.205,279.1011,279.7862,58946.0
2021-02-03 10:40:00,293.78,295.06,293.66,294.54,4509.0,279.5769,280.795,279.4627,280.3001,4509.0
2021-02-03 10:45:00,294.71,295.43,293.96,294.15,5861.0,280.4619,281.1471,279.7482,279.929,5861.0
2021-02-03 10:50:00,293.61,294.7,293.34,293.71,6682.0,279.4151,280.4524,279.1582,279.5103,6682.0
2021-02-03 10:55:00,294.03,294.03,293.01,293.46,3507.0,279.8148,279.8148,278.8441,279.2724,3507.0
2021-02-03 11:00:00,293.49,293.76,292.9,293.24,3913.0,279.3009,279.5579,278.7394,279.063,3913.0
2021-02-03 11:05:00,293.06,293.34,292.62,292.9,4892.0,278.8917,279.1582,278.473,278.7394,4892.0
2021-02-03 11:10:00,292.89,292.9,291.67,291.78,7692.0,278.7299,278.7394,277.5689,277.6736,7692.0
2021-02-03 11:15:00,291.96,292.29,291.62,291.79,2922.0,277.8449,278.1589,277.5213,277.6831,2922.0
2021-02-03 11:20:00,291.76,292.44,291.76,291.84,2520.0,277.6545,278.3017,277.6545,277.7307,2520.0
2021-02-03 11:25:00,291.85,291.85,290.66,290.66,3000.0,277.7402,277.7402,276.6077,276.6077,3000.0
2021-02-03 11:30:00,290.81,291.25,290.45,290.53,7927.0,276.7505,277.1692,276.4079,276.484,7927.0
2021-02-03 11:35:00,290.43,291.37,290.37,291.19,3629.0,276.3888,277.2834,276.3317,277.1121,3629.0
2021-02-03 11:40:00,291.21,291.26,290.55,290.55,6442.0,277.1311,277.1787,276.503,276.503,6442.0
2021-02-03 11:45:00,290.67,290.67,290.15,290.15,5125.0,276.6172,276.6172,276.1224,276.1224,5125.0
2021-02-03 11:50:00,290.25,290.41,289.74,290.41,6536.0,276.2175,276.3698,275.7322,276.3698,6536.0
2021-02-03 11:55:00,290.28,290.47,289.86,290.06,5727.0,276.2461,276.4269,275.8464,276.0367,5727.0
2021-02-03 12:00:00,290.05,290.54,289.89,290.42,4737.0,276.0272,276.4935,275.875,276.3793,4737.0
2021-02-03 12:05:00,290.52,290.52,289.42,289.78,10955.0,276.4745,276.4745,275.4277,275.7703,10955.0
2021-02-03 12:10:00,289.69,289.76,288.98,289.18,7727.0,275.6846,275.7512,275.0089,275.1993,7727.0
2021-02-03 12:15:00,289.15,289.58,288.62,288.62,3305.0,275.1707,275.5799,274.6664,274.6664,3305.0
2021-02-03 12:20:00,288.71,289.68,288.7,289.25,5614.0,274.752,275.6751,274.7425,275.2659,5614.0
2021-02-03 12:25:00,289.21,289.43,288.72,288.78,3512.0,275.2278,275.4372,274.7615,274.8186,3512.0
2021-02-03 12:30:00,288.99,288.99,288.5,288.64,2515.0,275.0185,275.0185,274.5522,274.6854,2515.0
2021-02-03 12:35:00,288.72,289.38,288.55,289.35,3700.0,274.7615,275.3896,274.5997,275.3611,3700.0
2021-02-03 12:40:00,289.53,289.83,289.46,289.48,5513.0,275.5324,275.8179,275.4657,275.4848,5513.0
2021-02-03 12:45:00,289.55,291.0,289.38,290.99,13460.0,275.5514,276.9313,275.3896,276.9218,13460.0
2021-02-03 12:50:00,291.2,291.8,291.05,291.37,9158.0,277.1216,277.6926,276.9789,277.2834,9158.0
2021-02-03 12:55:00,291.31,291.82,291.19,291.82,3107.0,277.2263,277.7116,277.1121,277.7116,3107.0
2021-02-03 13:00:00,291.69,291.8,291.39,291.57,5872.0,277.5879,277.6926,277.3024,277.4737,5872.0
2021-02-03 13:05:00,291.8,291.81,290.74,290.92,6836.0,277.6926,277.7021,276.6839,276.8552,6836.0
2021-02-03 13:10:00,290.92,291.26,290.91,290.93,2965.0,276.8552,277.1787,276.8456,276.8647,2965.0
2021-02-03 13:15:00,291.07,291.08,290.41,290.42,1103.0,276.9979,277.0074,276.3698,276.3793,1103.0
2021-02-03 13:20:00,290.31,290.84,290.31,290.84,2448.0,276.2746,276.779,276.2746,276.779,2448.0
2021-02-03 13:25:00,290.61,290.84,290.55,290.66,2106.0,276.5601,276.779,276.503,276.6077,2106.0
2021-02-03 13:30:00,290.5,290.5,290.2,290.24,2047.0,276.4555,276.4555,276.17,276.208,2047.0
2021-02-03 13:35:00,290.33,291.05,290.0,290.99,9665.0,276.2937,276.9789,275.9796,276.9218,9665.0
2021-02-03 13:40:00,290.9,290.99,290.77,290.99,4858.0,276.8361,276.9218,276.7124,276.9218,4858.0
2021-02-03 13:45:00,291.16,291.16,290.75,290.75,2413.0,277.0836,277.0836,276.6934,276.6934,2413.0
2021-02-03 13:50:00,290.81,290.81,290.45,290.5,1400.0,276.7505,276.7505,276.4079,276.4555,1400.0
2021-02-03 13:55:00,290.53,290.54,289.97,290.03,3441.0,276.484,276.4935,275.9511,276.0082,3441.0
2021-02-03 14:00:00,290.03,290.17,289.68,290.17,6641.0,276.0082,276.1414,275.6751,276.1414,6641.0
2021-02-03 14:05:00,290.01,290.23,289.87,290.22,3605.0,275.9892,276.1985,275.8559,276.189,3605.0
2021-02-03 14:10:00,290.14,290.18,289.93,290.0,3951.0,276.1129,276.1509,275.913,275.9796,3951.0
2021-02-03 14:15:00,289.87,290.03,289.75,290.03,6311.0,275.8559,276.0082,275.7417,276.0082,6311.0
2021-02-03 14:20:00,290.02,290.35,289.98,290.13,6107.0,275.9987,276.3127,275.9606,276.1033,6107.0
2021-02-03 14:25:00,290.09,290.38,289.92,289.92,4908.0,276.0653,276.3413,275.9035,275.9035,4908.0
2021-02-03 14:30:00,290.14,290.24,290.0,290.05,4340.0,276.1129,276.208,275.9796,276.0272,4340.0
2021-02-03 14:35:00,289.96,290.11,289.74,289.86,6620.0,275.9416,276.0843,275.7322,275.8464,6620.0
2021-02-03 14:40:00,289.98,289.99,289.47,289.55,5947.0,275.9606,275.9701,275.4753,275.5514,5947.0
2021-02-03 14:45:00,289.7,289.81,289.27,289.3,20301.0,275.6941,275.7988,275.2849,275.3135,20301.0
2021-02-03 14:50:00,289.52,289.69,289.36,289.69,3329.0,275.5228,275.6846,275.3706,275.6846,3329.0
2021-02-03 14:55:00,289.67,289.84,289.59,289.65,4361.0,275.6656,275.8274,275.5895,275.6466,4361.0
2021-02-03 15:00:00,289.68,289.82,289.22,289.23,5250.0,275.6751,275.8083,275.2373,275.2469,5250.0
2021-02-03 15:05:00,289.52,289.89,289.49,289.73,2384.0,275.5228,275.875,275.4943,275.7227,2384.0
2021-02-03 15:10:00,289.85,289.85,289.43,289.74,11894.0,275.8369,275.8369,275.4372,275.7322,11894.0
2021-02-03 15:15:00,289.93,290.33,289.81,289.81,4804.0,275.913,276.2937,275.7988,275.7988,4804.0
2021-02-03 15:20:00,289.77,290.09,289.62,290.06,3489.0,275.7608,276.0653,275.618,276.0367,3489.0
2021-02-03 15:25:00,289.83,290.52,289.47,289.47,12103.0,275.8179,276.4745,275.4753,275.4753,12103.0
2021-02-03 15:30:00,289.48,289.91,289.22,289.66,12808.0,275.4848,275.894,275.2373,275.6561,12808.0
2021-02-03 15:35:00,289.62,290.01,288.52,288.62,18697.0,275.618,275.9892,274.5712,274.6664,18697.0
2021-02-03 15:40:00,288.62,288.69,288.22,288.35,21342.0,274.6664,274.733,274.2857,274.4094,21342.0
2021-02-03 15:45:00,288.29,288.3,287.72,287.75,24523.0,274.3523,274.3618,273.8099,273.8384,24523.0
2021-02-03 15:50:00,287.75,287.83,287.26,287.39,35233.0,273.8384,273.9145,273.3721,273.4958,35233.0
2021-02-03 15:55:00,287.44,287.49,285.54,286.18,118370.0,273.5434,273.591,271.7353,272.3443,118370.0
2021-02-04 09:30:00,288.44,292.2,286.8,288.29,63915.0,274.4951,278.0733,272.9343,274.3523,63915.0
2021-02-04 09:35:00,288.29,289.44,287.37,288.91,19768.0,274.3523,275.4467,273.4768,274.9423,19768.0
2021-02-04 09:40:00,288.91,289.3,286.86,287.37,17679.0,274.9423,275.3135,272.9914,273.4768,17679.0
2021-02-04 09:45:00,287.32,290.23,287.32,290.14,26428.0,273.4292,276.1985,273.4292,276.1129,26428.0
2021-02-04 09:50:00,289.82,289.82,288.05,289.02,27204.0,275.8083,275.8083,274.1239,275.047,27204.0
2021-02-04 09:55:00,289.01,290.68,289.01,289.59,48469.0,275.0375,276.6268,275.0375,275.5895,48469.0
2021-02-04 10:00:00,289.63,289.95,288.06,288.29,27624.0,275.6275,275.9321,274.1334,274.3523,27624.0
2021-02-04 10:05:00,288.48,288.57,286.74,286.74,14285.0,274.5331,274.6188,272.8772,272.8772,14285.0
2021-02-04 10:10:00,286.63,288.81,286.32,288.39,17592.0,272.7726,274.8472,272.4775,274.4475,17592.0
2021-02-04 10:15:00,288.63,290.45,288.26,290.27,19166.0,274.6759,276.4079,274.3238,276.2366,19166.0
2021-02-04 10:20:00,290.35,291.5,290.11,291.5,4586.0,276.3127,277.4071,276.0843,277.4071,4586.0
2021-02-04 10:25:00,291.96,291.96,290.16,291.15,8387.0,277.8449,277.8449,276.1319,277.074,8387.0
2021-02-04 10:30:00,290.81,292.92,290.79,292.92,9019.0,276.7505,278.7585,276.7314,278.7585,9019.0
2021-02-04 10:35:00,292.77,294.34,291.99,294.34,8922.0,278.6157,280.1098,277.8734,280.1098,8922.0
2021-02-04 10:40:00,294.4,295.15,293.97,294.54,10474.0,280.1669,280.8807,279.7577,280.3001,10474.0
2021-02-04 10:45:00,294.42,294.54,293.61,294.54,6848.0,280.1859,280.3001,279.4151,280.3001,6848.0
2021-02-04 10:50:00,294.54,297.9,294.31,297.5,34074.0,280.3001,283.4977,280.0813,283.117,34074.0
2021-02-04 10:55:00,296.87,298.18,294.66,294.66,9047.0,282.5175,283.7642,280.4143,280.4143,9047.0
2021-02-04 11:00:00,294.6,294.98,293.5,293.97,9431.0,280.3572,280.7189,279.3104,279.7577,9431.0
2021-02-04 11:05:00,293.56,294.08,292.77,293.34,20409.0,279.3675,279.8624,278.6157,279.1582,20409.0
2021-02-04 11:10:00,293.32,293.57,292.49,292.99,5204.0,279.1391,279.377,278.3493,278.8251,5204.0
2021-02-04 11:15:00,292.74,292.83,292.19,292.29,2771.0,278.5872,278.6728,278.0638,278.1589,2771.0
2021-02-04 11:20:00,292.37,292.48,291.39,291.71,3402.0,278.2351,278.3397,277.3024,277.607,3402.0
2021-02-04 11:25:00,291.83,292.07,290.79,291.71,18758.0,277.7212,277.9496,276.7314,277.607,18758.0
2021-02-04 11:30:00,291.85,292.6,291.49,292.16,15227.0,277.7402,278.4539,277.3976,278.0352,15227.0
2021-02-04 11:35:00,292.5,292.5,290.63,290.63,9821.0,278.3588,278.3588,276.5792,276.5792,9821.0
2021-02-04 11:40:00,290.04,291.28,290.03,291.27,1358.0,276.0177,277.1978,276.0082,277.1882,1358.0
2021-02-04 11:45:00,291.42,292.54,291.25,292.54,4900.0,277.331,278.3968,277.1692,278.3968,4900.0
2021-02-04 11:50:00,292.73,292.73,291.53,291.54,5430.0,278.5776,278.5776,277.4357,277.4452,5430.0
2021-02-04 11:55:00,291.34,291.83,290.81,291.83,2900.0,277.2548,277.7212,276.7505,277.7212,2900.0
2021-02-04 12:00:00,291.49,292.69,291.48,292.08,20128.0,277.3976,278.5396,277.3881,277.9591,20128.0
2021-02-04 12:05:00,292.13,293.29,292.13,293.05,3238.0,278.0067,279.1106,278.0067,278.8822,3238.0
2021-02-04 12:10:00,293.0,293.01,292.5,292.91,4326.0,278.8346,278.8441,278.3588,278.7489,4326.0
2021-02-04 12:15:00,293.04,293.3,292.92,293.12,8435.0,278.8727,279.1201,278.7585,278.9488,8435.0
2021-02-04 12:20:00,293.02,293.03,292.52,292.69,7632.0,278.8536,278.8631,278.3778,278.5396,7632.0
2021-02-04 12:25:00,292.62,292.62,291.81,291.81,3722.0,278.473,278.473,277.7021,277.7021,3722.0
2021-02-04 12:30:00,291.96,292.2,291.76,292.1,3915.0,277.8449,278.0733,277.6545,277.9781,3915.0
2021-02-04 12:35:00,292.06,292.4,292.03,292.05,2120.0,277.94,278.2636,277.9115,277.9305,2120.0
2021-02-04 12:40:00,292.0,292.0,291.63,291.97,2854.0,277.8829,277.8829,277.5308,277.8544,2854.0
2021-02-04 12:45:00,292.12,292.37,291.66,291.97,9939.0,277.9971,278.2351,277.5594,277.8544,9939.0
2021-02-04 12:50:00,291.9,292.01,291.11,291.11,8614.0,277.7878,277.8925,277.036,277.036,8614.0
2021-02-04 12:55:00,291.22,291.28,290.73,290.73,4072.0,277.1407,277.1978,276.6743,276.6743,4072.0
2021-02-04 13:00:00,290.7,291.43,290.69,291.23,3049.0,276.6458,277.3405,276.6363,277.1502,3049.0
2021-02-04 13:05:00,291.4,291.52,291.17,291.2,5309.0,277.3119,277.4261,277.0931,277.1216,5309.0
2021-02-04 13:10:00,291.12,291.47,290.89,291.21,5019.0,277.0455,277.3786,276.8266,277.1311,5019.0
2021-02-04 13:15:00,291.31,291.47,290.89,290.95,4035.0,277.2263,277.3786,276.8266,276.8837,4035.0
2021-02-04 13:20:00,290.99,291.17,290.74,291.07,2368.0,276.9218,277.0931,276.6839,276.9979,2368.0
2021-02-04 13:25:00,291.01,291.45,290.82,291.45,6168.0,276.9408,277.3595,276.76,277.3595,6168.0
2021-02-04 13:30:00,291.45,291.45,290.89,291.03,8011.0,277.3595,277.3595,276.8266,276.9598,8011.0
2021-02-04 13:35:00,290.92,291.17,290.73,290.9,6605.0,276.8552,277.0931,276.6743,276.8361,6605.0
2021-02-04 13:40:00,291.0,292.09,290.91,291.42,18127.0,276.9313,277.9686,276.8456,277.331,18127.0
2021-02-04 13:45:00,291.37,291.63,291.15,291.57,2107.0,277.2834,277.5308,277.074,277.4737,2107.0
2021-02-04 13:50:00,291.59,291.67,291.21,291.51,4536.0,277.4928,277.5689,277.1311,277.4166,4536.0
2021-02-04 13:55:00,291.6,291.71,290.83,291.0,10995.0,277.5023,277.607,276.7695,276.9313,10995.0
2021-02-04 14:00:00,290.96,291.48,290.79,290.79,5289.0,276.8932,277.3881,276.7314,276.7314,5289.0
2021-02-04 14:05:00,290.76,290.89,290.41,290.42,3402.0,276.7029,276.8266,276.3698,276.3793,3402.0
2021-02-04 14:10:00,290.5,290.68,290.3,290.51,3395.0,276.4555,276.6268,276.2651,276.465,3395.0
2021-02-04 14:15:00,290.36,290.36,289.95,290.15,5496.0,276.3222,276.3222,275.9321,276.1224,5496.0
2021-02-04 14:20:00,290.06,290.29,289.77,290.29,3814.0,276.0367,276.2556,275.7608,276.2556,3814.0
2021-02-04 14:25:00,290.67,290.9,290.26,290.4,5320.0,276.6172,276.8361,276.2271,276.3603,5320.0
2021-02-04 14:30:00,290.51,290.87,290.42,290.64,2411.0,276.465,276.8076,276.3793,276.5887,2411.0
2021-02-04 14:35:00,290.67,290.77,290.38,290.51,2990.0,276.6172,276.7124,276.3413,276.465,2990.0
2021-02-04 14:40:00,290.49,291.49,290.49,291.49,6500.0,276.4459,277.3976,276.4459,277.3976,6500.0
2021-02-04 14:45:00,291.26,291.28,290.49,290.49,6050.0,277.1787,277.1978,276.4459,276.4459,6050.0
2021-02-04 14:50:00,290.64,290.66,289.75,289.98,6054.0,276.5887,276.6077,275.7417,275.9606,6054.0
2021-02-04 14:55:00,290.0,290.24,289.89,290.09,6159.0,275.9796,276.208,275.875,276.0653,6159.0
2021-02-04 15:00:00,290.23,290.54,289.81,290.41,9747.0,276.1985,276.4935,275.7988,276.3698,9747.0
2021-02-04 15:05:00,290.52,290.93,290.4,290.84,4900.0,276.4745,276.8647,276.3603,276.779,4900.0
2021-02-04 15:10:00,290.81,291.92,290.79,291.92,3829.0,276.7505,277.8068,276.7314,277.8068,3829.0
2021-02-04 15:15:00,291.89,292.41,291.57,291.65,9158.0,277.7783,278.2731,277.4737,277.5499,9158.0
2021-02-04 15:20:00,291.62,292.54,291.62,292.37,16602.0,277.5213,278.3968,277.5213,278.2351,16602.0
2021-02-04 15:25:00,292.28,292.36,291.88,292.15,7060.0,278.1494,278.2255,277.7687,278.0257,7060.0
2021-02-04 15:30:00,292.03,292.04,291.6,291.79,9204.0,277.9115,277.921,277.5023,277.6831,9204.0
2021-02-04 15:35:00,291.82,293.09,291.73,293.0,7810.0,277.7116,278.9202,277.626,278.8346,7810.0
2021-02-04 15:40:00,292.88,292.97,291.59,291.72,18020.0,278.7204,278.806,277.4928,277.6165,18020.0
2021-02-04 15:45:00,291.92,292.5,291.39,292.31,12039.0,277.8068,278.3588,277.3024,278.178,12039.0
2021-02-04 15:50:00,292.47,292.84,292.03,292.34,23243.0,278.3302,278.6823,277.9115,278.2065,23243.0
2021-02-04 15:55:00,292.52,294.34,292.19,294.34,64590.0,278.3778,280.1098,278.0638,280.1098,64590.0
2021-02-05 09:30:00,296.0,298.15,295.0,295.01,19418.0,281.6896,283.7356,280.7379,280.7474,19418.0
2021-02-05 09:35:00,294.25,294.52,291.23,291.6,14375.0,280.0242,280.2811,277.1502,277.5023,14375.0
2021-02-05 09:40:00,291.95,293.07,291.55,292.44,12577.0,277.8354,278.9012,277.4547,278.3017,12577.0
2021-02-05 09:45:00,291.85,293.27,291.6,293.27,5321.0,277.7402,279.0915,277.5023,279.0915,5321.0
2021-02-05 09:50:00,292.76,292.84,290.73,291.32,5441.0,278.6062,278.6823,276.6743,277.2358,5441.0
2021-02-05 09:55:00,290.61,290.96,290.11,290.24,4708.0,276.5601,276.8932,276.0843,276.208,4708.0
2021-02-05 10:00:00,290.02,290.96,289.76,290.96,5525.0,275.9987,276.8932,275.7512,276.8932,5525.0
2021-02-05 10:05:00,291.03,291.06,290.36,291.06,4465.0,276.9598,276.9884,276.3222,276.9884,4465.0
2021-02-05 10:10:00,291.2,291.2,290.2,290.34,12321.0,277.1216,277.1216,276.17,276.3032,12321.0
2021-02-05 10:15:00,290.42,290.43,289.58,290.42,6630.0,276.3793,276.3888,275.5799,276.3793,6630.0
2021-02-05 10:20:00,290.43,291.52,290.42,291.52,23265.0,276.3888,277.4261,276.3793,277.4261,23265.0
2021-02-05 10:25:00,291.62,292.4,291.61,292.17,4526.0,277.5213,278.2636,277.5118,278.0447,4526.0
2021-02-05 10:30:00,292.16,292.16,291.24,291.75,2935.0,278.0352,278.0352,277.1597,277.645,2935.0
2021-02-05 10:35:00,291.57,292.06,291.5,291.91,2400.0,277.4737,277.94,277.4071,277.7973,2400.0
2021-02-05 10:40:00,292.28,292.28,291.3,291.81,2585.0,278.1494,278.1494,277.2168,277.7021,2585.0
2021-02-05 10:45:00,291.87,292.13,291.51,291.82,2102.0,277.7592,278.0067,277.4166,277.7116,2102.0
2021-02-05 10:50:00,291.83,292.0,290.55,290.73,4976.0,277.7212,277.8829,276.503,276.6743,4976.0
2021-02-05 10:55:00,290.66,291.2,290.37,291.17,7525.0,276.6077,277.1216,276.3317,277.0931,7525.0
2021-02-05 11:00:00,291.09,291.47,290.99,291.22,3309.0,277.0169,277.3786,276.9218,277.1407,3309.0
2021-02-05 11:05:00,291.14,291.24,290.65,290.65,5137.0,277.0645,277.1597,276.5982,276.5982,5137.0
2021-02-05 11:10:00,290.53,290.77,290.14,290.18,3100.0,276.484,276.7124,276.1129,276.1509,3100.0
2021-02-05 11:15:00,290.0,290.0,289.35,289.75,2980.0,275.9796,275.9796,275.3611,275.7417,2980.0
2021-02-05 11:20:00,289.78,289.78,288.85,288.95,8212.0,275.7703,275.7703,274.8852,274.9804,8212.0
2021-02-05 11:25:00,288.75,288.75,288.38,288.73,3220.0,274.7901,274.7901,274.438,274.771,3220.0
2021-02-05 11:30:00,288.71,289.57,288.44,289.52,3098.0,274.752,275.5704,274.4951,275.5228,3098.0
2021-02-05 11:35:00,289.69,289.69,289.11,289.22,2093.0,275.6846,275.6846,275.1327,275.2373,2093.0
2021-02-05 11:40:00,289.21,289.42,288.29,288.38,4987.0,275.2278,275.4277,274.3523,274.438,4987.0
2021-02-05 11:45:00,288.37,288.89,288.26,288.82,2228.0,274.4284,274.9233,274.3238,274.8567,2228.0
2021-02-05 11:50:00,288.98,289.35,288.85,289.01,1830.0,275.0089,275.3611,274.8852,275.0375,1830.0
2021-02-05 11:55:00,288.79,288.79,288.06,288.17,3942.0,274.8281,274.8281,274.1334,274.2381,3942.0
2021-02-05 12:00:00,288.17,288.31,287.62,287.86,4623.0,274.2381,274.3713,273.7147,273.9431,4623.0
2021-02-05 12:05:00,288.25,288.26,287.85,287.94,1200.0,274.3142,274.3238,273.9336,274.0192,1200.0
2021-02-05 12:10:00,287.94,288.33,287.66,287.85,2903.0,274.0192,274.3904,273.7528,273.9336,2903.0
2021-02-05 12:15:00,287.66,287.66,287.16,287.16,1900.0,273.7528,273.7528,273.2769,273.2769,1900.0
2021-02-05 12:20:00,287.15,287.61,286.59,287.61,4200.0,273.2674,273.7052,272.7345,273.7052,4200.0
2021-02-05 12:25:00,287.38,287.73,287.38,287.69,2605.0,273.4863,273.8194,273.4863,273.7813,2605.0
2021-02-05 12:30:00,287.65,288.1,287.31,287.4,7306.0,273.7432,274.1715,273.4197,273.5053,7306.0
2021-02-05 12:35:00,287.31,287.31,286.67,287.26,2804.0,273.4197,273.4197,272.8106,273.3721,2804.0
2021-02-05 12:40:00,287.41,287.82,287.25,287.82,1300.0,273.5148,273.905,273.3626,273.905,1300.0
2021-02-05 12:45:00,287.99,287.99,287.69,287.94,1590.0,274.0668,274.0668,273.7813,274.0192,1590.0
2021-02-05 12:50:00,288.18,288.18,287.39,287.39,3500.0,274.2476,274.2476,273.4958,273.4958,3500.0
2021-02-05 12:55:00,287.58,288.39,287.47,288.24,3550.0,273.6766,274.4475,273.5719,274.3047,3550.0
2021-02-05 13:00:00,288.24,288.32,287.94,288.32,2323.0,274.3047,274.3809,274.0192,274.3809,2323.0
2021-02-05 13:05:00,288.12,288.41,288.1,288.41,1100.0,274.1905,274.4665,274.1715,274.4665,1100.0
2021-02-05 13:10:00,288.57,288.91,288.5,288.54,5361.0,274.6188,274.9423,274.5522,274.5902,5361.0
2021-02-05 13:15:00,288.59,289.69,288.5,289.32,3500.0,274.6378,275.6846,274.5522,275.3325,3500.0
2021-02-05 13:20:00,289.34,289.68,288.38,288.86,8200.0,275.3515,275.6751,274.438,274.8947,8200.0
2021-02-05 13:25:00,288.86,289.11,288.65,288.65,2314.0,274.8947,275.1327,274.6949,274.6949,2314.0
2021-02-05 13:30:00,288.76,288.76,288.21,288.33,2700.0,274.7996,274.7996,274.2762,274.3904,2700.0
2021-02-05 13:35:00,288.3,288.43,288.13,288.23,1500.0,274.3618,274.4855,274.2,274.2952,1500.0
2021-02-05 13:40:00,288.16,288.41,287.7,287.9,3659.0,274.2286,274.4665,273.7908,273.9812,3659.0
2021-02-05 13:45:00,287.77,287.77,287.21,287.72,4507.0,273.8574,273.8574,273.3245,273.8099,4507.0
2021-02-05 13:50:00,287.45,287.45,286.89,287.0,1570.0,273.5529,273.5529,273.02,273.1247,1570.0
2021-02-05 13:55:00,287.0,287.02,286.61,287.02,2599.0,273.1247,273.1437,272.7535,273.1437,2599.0
2021-02-05 14:00:00,287.01,287.32,286.67,286.94,11418.0,273.1342,273.4292,272.8106,273.0676,11418.0
2021-02-05 14:05:00,286.94,287.98,286.78,287.91,4382.0,273.0676,274.0573,272.9153,273.9907,4382.0
2021-02-05 14:10:00,288.06,288.87,288.06,288.87,2800.0,274.1334,274.9043,274.1334,274.9043,2800.0
2021-02-05 14:15:00,288.92,289.82,288.63,289.82,12233.0,274.9518,275.8083,274.6759,275.8083,12233.0
2021-02-05 14:20:00,289.79,289.84,289.01,289.36,27652.0,275.7798,275.8274,275.0375,275.3706,27652.0
2021-02-05 14:25:00,289.27,289.56,288.95,289.36,4627.0,275.2849,275.5609,274.9804,275.3706,4627.0
2021-02-05 14:30:00,289.52,289.85,289.07,289.41,3405.0,275.5228,275.8369,275.0946,275.4182,3405.0
2021-02-05 14:35:00,289.22,289.41,289.04,289.29,3100.0,275.2373,275.4182,275.066,275.304,3100.0
2021-02-05 14:40:00,289.22,289.45,289.11,289.45,1600.0,275.2373,275.4562,275.1327,275.4562,1600.0
2021-02-05 14:45:00,289.2,289.77,289.2,289.59,5515.0,275.2183,275.7608,275.2183,275.5895,5515.0
2021-02-05 14:50:00,289.0,289.39,288.78,289.32,3313.0,275.028,275.3991,274.8186,275.3325,3313.0
2021-02-05 14:55:00,289.27,289.43,288.71,288.8,5400.0,275.2849,275.4372,274.752,274.8376,5400.0
2021-02-05 15:00:00,288.72,288.9,288.15,288.16,3041.0,274.7615,274.9328,274.2191,274.2286,3041.0
2021-02-05 15:05:00,287.84,288.17,287.62,287.99,4447.0,273.9241,274.2381,273.7147,274.0668,4447.0
2021-02-05 15:10:00,287.92,288.48,287.85,288.38,5000.0,274.0002,274.5331,273.9336,274.438,5000.0
2021-02-05 15:15:00,288.24,288.55,287.99,288.03,4000.0,274.3047,274.5997,274.0668,274.1049,4000.0
2021-02-05 15:20:00,288.24,289.0,288.11,289.0,8275.0,274.3047,275.028,274.181,275.028,8275.0
2021-02-05 15:25:00,289.15,289.79,288.75,288.75,6054.0,275.1707,275.7798,274.7901,274.7901,6054.0
2021-02-05 15:30:00,288.61,288.84,288.21,288.63,6604.0,274.6568,274.8757,274.2762,274.6759,6604.0
2021-02-05 15:35:00,288.91,289.0,288.4,288.56,5141.0,274.9423,275.028,274.457,274.6093,5141.0
2021-02-05 15:40:00,288.65,288.79,288.47,288.54,8487.0,274.6949,274.8281,274.5236,274.5902,8487.0
2021-02-05 15:45:00,288.5,289.17,288.5,288.6,11823.0,274.5522,275.1898,274.5522,274.6473,11823.0
2021-02-05 15:50:00,288.38,288.52,287.47,287.69,16705.0,274.438,274.5712,273.5719,273.7813,16705.0
2021-02-05 15:55:00,287.68,288.4,287.64,288.2,35685.0,273.7718,274.457,273.7337,274.2667,35685.0
2021-02-08 09:30:00,289.94,291.6,288.66,291.17,37761.0,275.9225,277.5023,274.7044,277.0931,37761.0
2021-02-08 09:35:00,291.3,292.83,291.27,291.86,11212.0,277.2168,278.6728,277.1882,277.7497,11212.0
2021-02-08 09:40:00,291.98,293.85,291.64,293.19,10236.0,277.8639,279.6435,277.5403,279.0154,10236.0
2021-02-08 09:45:00,293.03,295.25,292.5,295.21,9987.0,278.8631,280.9758,278.3588,280.9378,9987.0
2021-02-08 09:50:00,295.44,295.62,294.79,295.3,3101.0,281.1566,281.3279,280.5381,281.0234,3101.0
2021-02-08 09:55:00,295.16,295.71,294.44,294.78,6497.0,280.8902,281.4136,280.205,280.5285,6497.0
2021-02-08 10:00:00,294.51,295.35,294.0,295.35,3506.0,280.2716,281.071,279.7862,281.071,3506.0
2021-02-08 10:05:00,295.37,296.44,295.07,296.19,3970.0,281.09,282.1083,280.8045,281.8704,3970.0
2021-02-08 10:10:00,296.28,296.35,295.56,295.58,4856.0,281.956,282.0226,281.2708,281.2899,4856.0
2021-02-08 10:15:00,295.43,296.54,295.22,296.54,4966.0,281.1471,282.2035,280.9473,282.2035,4966.0
2021-02-08 10:20:00,296.39,296.6,295.81,295.94,5996.0,282.0607,282.2605,281.5087,281.6325,5996.0
2021-02-08 10:25:00,295.94,296.92,295.94,296.91,5289.0,281.6325,282.5651,281.6325,282.5556,5289.0
2021-02-08 10:30:00,297.02,297.64,296.95,297.2,17692.0,282.6602,283.2503,282.5936,282.8315,17692.0
2021-02-08 10:35:00,297.47,297.86,297.02,297.31,6780.0,283.0885,283.4596,282.6602,282.9362,6780.0
2021-02-08 10:40:00,297.29,297.91,297.28,297.61,7015.0,282.9172,283.5072,282.9077,283.2217,7015.0
2021-02-08 10:45:00,297.75,298.33,297.59,298.15,9492.0,283.355,283.9069,283.2027,283.7356,9492.0
2021-02-08 10:50:00,298.04,298.23,297.57,297.68,3441.0,283.6309,283.8117,283.1837,283.2883,3441.0
2021-02-08 10:55:00,297.69,297.78,297.37,297.67,5659.0,283.2979,283.3835,282.9933,283.2788,5659.0
2021-02-08 11:00:00,297.58,297.85,297.47,297.75,3832.0,283.1932,283.4501,283.0885,283.355,3832.0
2021-02-08 11:05:00,297.71,297.79,297.37,297.6,2500.0,283.3169,283.393,282.9933,283.2122,2500.0
2021-02-08 11:10:00,297.86,298.17,296.95,297.29,3300.0,283.4596,283.7546,282.5936,282.9172,3300.0
2021-02-08 11:15:00,296.95,297.48,296.82,297.35,2300.0,282.5936,283.098,282.4699,282.9743,2300.0
2021-02-08 11:20:00,297.45,297.95,297.37,297.81,4840.0,283.0695,283.5453,282.9933,283.4121,4840.0
2021-02-08 11:25:00,297.62,297.69,297.15,297.37,3976.0,283.2312,283.2979,282.784,282.9933,3976.0
2021-02-08 11:30:00,297.21,297.66,296.89,297.66,9756.0,282.8411,283.2693,282.5365,283.2693,9756.0
2021-02-08 11:35:00,297.51,297.9,297.07,297.66,3372.0,283.1266,283.4977,282.7078,283.2693,3372.0
2021-02-08 11:40:00,297.57,298.32,297.56,298.11,7071.0,283.1837,283.8974,283.1741,283.6975,7071.0
2021-02-08 11:45:00,298.07,299.31,298.07,299.31,2299.0,283.6595,284.8395,283.6595,284.8395,2299.0
2021-02-08 11:50:00,299.15,299.35,298.58,298.72,7700.0,284.6873,284.8776,284.1448,284.2781,7700.0
2021-02-08 11:55:00,298.46,298.74,297.58,297.58,2800.0,284.0306,284.2971,283.1932,283.1932,2800.0
2021-02-08 12:00:00,297.56,297.73,297.06,297.62,16317.0,283.1741,283.3359,282.6983,283.2312,16317.0
2021-02-08 12:05:00,297.74,298.16,297.74,298.11,7450.0,283.3454,283.7451,283.3454,283.6975,7450.0
2021-02-08 12:10:00,298.14,298.95,298.14,298.85,3872.0,283.7261,284.4969,283.7261,284.4018,3872.0
2021-02-08 12:15:00,298.85,299.22,298.81,299.13,4852.0,284.4018,284.7539,284.3637,284.6682,4852.0
2021-02-08 12:20:00,298.84,299.56,298.84,299.49,3296.0,284.3923,285.0774,284.3923,285.0108,3296.0
2021-02-08 12:25:00,299.43,300.3,299.43,300.05,4055.0,284.9537,285.7817,284.9537,285.5438,4055.0
2021-02-08 12:30:00,300.09,300.43,299.8,300.43,2977.0,285.5818,285.9054,285.3058,285.9054,2977.0
2021-02-08 12:35:00,300.34,300.57,300.04,300.15,2850.0,285.8197,286.0386,285.5342,285.6389,2850.0
2021-02-08 12:40:00,300.2,300.35,299.9,300.2,3134.0,285.6865,285.8293,285.401,285.6865,3134.0
2021-02-08 12:45:00,300.23,300.43,299.65,299.83,8889.0,285.7151,285.9054,285.1631,285.3344,8889.0
2021-02-08 12:50:00,299.79,299.85,299.25,299.43,3733.0,285.2963,285.3534,284.7824,284.9537,3733.0
2021-02-08 12:55:00,299.35,299.6,298.87,299.6,3073.0,284.8776,285.1155,284.4208,285.1155,3073.0
2021-02-08 13:00:00,299.4,299.4,299.07,299.29,2608.0,284.9252,284.9252,284.6111,284.8205,2608.0
2021-02-08 13:05:00,299.22,299.5,299.2,299.45,2700.0,284.7539,285.0203,284.7348,284.9728,2700.0
2021-02-08 13:10:00,299.35,299.35,298.96,299.07,1510.0,284.8776,284.8776,284.5065,284.6111,1510.0
2021-02-08 13:15:00,299.18,299.66,299.18,299.66,2127.0,284.7158,285.1726,284.7158,285.1726,2127.0
2021-02-08 13:20:00,299.68,299.81,299.07,299.21,1165.0,285.1916,285.3154,284.6111,284.7444,1165.0
2021-02-08 13:25:00,299.28,299.57,299.19,299.32,1000.0,284.811,285.087,284.7253,284.849,1000.0
2021-02-08 13:30:00,299.23,299.8,299.23,299.8,900.0,284.7634,285.3058,284.7634,285.3058,900.0
2021-02-08 13:35:00,299.89,300.13,299.61,300.13,3174.0,285.3915,285.6199,285.125,285.6199,3174.0
2021-02-08 13:40:00,300.33,301.36,300.15,301.1,14014.0,285.8102,286.7904,285.6389,286.543,14014.0
2021-02-08 13:45:00,301.13,301.33,300.84,301.18,5098.0,286.5715,286.7619,286.2956,286.6191,5098.0
2021-02-08 13:50:00,301.21,301.21,300.35,300.36,7604.0,286.6477,286.6477,285.8293,285.8388,7604.0
2021-02-08 13:55:00,300.44,301.14,300.44,301.02,3300.0,285.9149,286.5811,285.9149,286.4669,3300.0
2021-02-08 14:00:00,301.1,301.13,300.83,301.07,4352.0,286.543,286.5715,286.286,286.5144,4352.0
2021-02-08 14:05:00,301.13,301.55,300.9,301.38,5197.0,286.5715,286.9712,286.3527,286.8095,5197.0
2021-02-08 14:10:00,301.34,301.53,301.34,301.42,2950.0,286.7714,286.9522,286.7714,286.8475,2950.0
2021-02-08 14:15:00,301.29,301.43,300.74,300.79,4400.0,286.7238,286.857,286.2004,286.248,4400.0
2021-02-08 14:20:00,300.64,300.9,300.08,300.8,2170.0,286.1052,286.3527,285.5723,286.2575,2170.0
2021-02-08 14:25:00,300.63,300.74,300.3,300.51,1552.0,286.0957,286.2004,285.7817,285.9815,1552.0
2021-02-08 14:30:00,300.55,300.74,300.38,300.49,2500.0,286.0196,286.2004,285.8578,285.9625,2500.0
2021-02-08 14:35:00,300.62,300.65,300.27,300.52,3053.0,286.0862,286.1147,285.7531,285.991,3053.0
2021-02-08 14:40:00,300.37,300.64,300.17,300.64,1905.0,285.8483,286.1052,285.658,286.1052,1905.0
2021-02-08 14:45:00,300.63,300.68,299.91,299.91,3053.0,286.0957,286.1433,285.4105,285.4105,3053.0
2021-02-08 14:50:00,299.97,300.5,299.84,300.39,3000.0,285.4676,285.972,285.3439,285.8673,3000.0
2021-02-08 14:55:00,300.41,300.9,300.4,300.59,3506.0,285.8864,286.3527,285.8768,286.0576,3506.0
2021-02-08 15:00:00,300.49,301.04,300.45,301.01,3600.0,285.9625,286.4859,285.9244,286.4573,3600.0
2021-02-08 15:05:00,300.88,301.27,300.83,301.01,8067.0,286.3336,286.7048,286.286,286.4573,8067.0
2021-02-08 15:10:00,300.89,301.23,300.87,301.09,5000.0,286.3431,286.6667,286.3241,286.5335,5000.0
2021-02-08 15:15:00,301.03,301.3,300.74,301.15,7192.0,286.4764,286.7333,286.2004,286.5906,7192.0
2021-02-08 15:20:00,301.11,302.15,301.1,302.15,9159.0,286.5525,287.5422,286.543,287.5422,9159.0
2021-02-08 15:25:00,302.21,302.53,302.06,302.16,8266.0,287.5993,287.9039,287.4566,287.5517,8266.0
2021-02-08 15:30:00,302.19,302.19,300.9,300.9,9639.0,287.5803,287.5803,286.3527,286.3527,9639.0
2021-02-08 15:35:00,300.93,301.81,300.92,301.66,8226.0,286.3812,287.2187,286.3717,287.0759,8226.0
2021-02-08 15:40:00,301.67,301.82,301.57,301.78,7302.0,287.0854,287.2282,286.9903,287.1901,7302.0
2021-02-08 15:45:00,301.71,301.79,301.13,301.3,9139.0,287.1235,287.1996,286.5715,286.7333,9139.0
2021-02-08 15:50:00,301.43,302.41,301.39,302.38,19409.0,286.857,287.7897,286.819,287.7611,19409.0
2021-02-08 15:55:00,302.27,302.59,301.52,302.28,58325.0,287.6564,287.961,286.9427,287.6659,58325.0
2021-02-09 09:30:00,301.04,301.88,299.14,299.21,15880.0,286.4859,287.2853,284.6778,284.7444,15880.0
2021-02-09 09:35:00,299.09,299.67,297.57,297.57,6077.0,284.6302,285.1821,283.1837,283.1837,6077.0
2021-02-09 09:40:00,297.04,301.18,296.52,300.85,10890.0,282.6793,286.6191,282.1844,286.3051,10890.0
2021-02-09 09:45:00,301.16,301.39,300.79,301.39,1700.0,286.6001,286.819,286.248,286.819,1700.0
2021-02-09 09:50:00,301.71,303.04,301.04,302.18,5363.0,287.1235,288.3892,286.4859,287.5708,5363.0
2021-02-09 09:55:00,302.17,303.12,302.0,302.78,8756.0,287.5613,288.4653,287.3995,288.1418,8756.0
2021-02-09 10:00:00,302.38,303.41,301.86,302.9,3640.0,287.7611,288.7413,287.2662,288.256,3640.0
2021-02-09 10:05:00,302.85,304.64,302.33,304.64,8492.0,288.2084,289.9118,287.7135,289.9118,8492.0
2021-02-09 10:10:00,304.28,305.26,304.18,304.63,6116.0,289.5693,290.5019,289.4741,289.9023,6116.0
2021-02-09 10:15:00,304.66,304.94,304.23,304.94,3696.0,289.9309,290.1973,289.5217,290.1973,3696.0
2021-02-09 10:20:00,305.02,305.45,304.16,304.64,4988.0,290.2735,290.6827,289.4551,289.9118,4988.0
2021-02-09 10:25:00,304.63,305.14,304.28,304.28,4600.0,289.9023,290.3877,289.5693,289.5693,4600.0
2021-02-09 10:30:00,304.01,304.42,303.75,303.75,2951.0,289.3123,289.7025,289.0649,289.0649,2951.0
2021-02-09 10:35:00,303.91,304.4,303.5,303.93,4004.0,289.2171,289.6834,288.827,289.2362,4004.0
2021-02-09 10:40:00,304.07,304.21,303.56,304.21,2860.0,289.3694,289.5026,288.8841,289.5026,2860.0
2021-02-09 10:45:00,303.96,304.08,303.44,303.86,2300.0,289.2647,289.3789,288.7699,289.1696,2300.0
2021-02-09 10:50:00,303.87,304.18,303.54,303.84,1174.0,289.1791,289.4741,288.865,289.1505,1174.0
2021-02-09 10:55:00,304.16,304.18,303.49,303.87,3100.0,289.4551,289.4741,288.8174,289.1791,3100.0
2021-02-09 11:00:00,303.74,303.74,302.61,302.61,3172.0,289.0554,289.0554,287.98,287.98,3172.0
2021-02-09 11:05:00,302.41,302.74,302.41,302.49,4499.0,287.7897,288.1037,287.7897,287.8658,4499.0
2021-02-09 11:10:00,302.27,302.5,301.92,301.99,7999.0,287.6564,287.8753,287.3233,287.39,7999.0
2021-02-09 11:15:00,301.96,301.97,300.81,301.47,8300.0,287.3614,287.3709,286.267,286.8951,8300.0
2021-02-09 11:20:00,302.06,302.06,301.84,301.85,400.0,287.4566,287.4566,287.2472,287.2567,400.0
2021-02-09 11:25:00,301.73,301.86,301.47,301.47,1227.0,287.1425,287.2662,286.8951,286.8951,1227.0
2021-02-09 11:30:00,301.62,301.84,301.6,301.84,810.0,287.0379,287.2472,287.0188,287.2472,810.0
2021-02-09 11:35:00,302.16,303.01,302.06,302.68,2900.0,287.5517,288.3607,287.4566,288.0466,2900.0
2021-02-09 11:40:00,302.42,302.71,302.42,302.71,229.0,287.7992,288.0752,287.7992,288.0752,229.0
2021-02-09 11:45:00,302.89,303.1,302.81,303.1,2282.0,288.2465,288.4463,288.1703,288.4463,2282.0
2021-02-09 11:50:00,302.97,303.28,302.51,302.51,2600.0,288.3226,288.6176,287.8848,287.8848,2600.0
2021-02-09 11:55:00,302.63,302.78,302.51,302.76,845.0,287.999,288.1418,287.8848,288.1227,845.0
2021-02-09 12:00:00,302.66,302.7,302.29,302.7,5386.0,288.0276,288.0656,287.6755,288.0656,5386.0
2021-02-09 12:05:00,302.7,303.19,302.7,303.19,1290.0,288.0656,288.5319,288.0656,288.5319,1290.0
2021-02-09 12:10:00,303.48,303.48,302.68,302.72,1918.0,288.8079,288.8079,288.0466,288.0847,1918.0
2021-02-09 12:15:00,302.98,302.98,301.84,301.84,1400.0,288.3321,288.3321,287.2472,287.2472,1400.0
2021-02-09 12:20:00,301.97,302.05,301.52,302.05,2063.0,287.3709,287.4471,286.9427,287.4471,2063.0
2021-02-09 12:25:00,301.83,302.07,301.64,301.69,3357.0,287.2377,287.4661,287.0569,287.1045,3357.0
2021-02-09 12:30:00,301.74,301.74,301.6,301.61,500.0,287.1521,287.1521,287.0188,287.0283,500.0
2021-02-09 12:35:00,301.56,301.58,300.69,300.71,3523.0,286.9808,286.9998,286.1528,286.1718,3523.0
2021-02-09 12:40:00,300.65,300.65,300.37,300.59,1016.0,286.1147,286.1147,285.8483,286.0576,1016.0
2021-02-09 12:45:00,300.64,300.67,300.54,300.66,600.0,286.1052,286.1338,286.0101,286.1243,600.0
2021-02-09 12:50:00,300.57,300.61,300.42,300.42,600.0,286.0386,286.0767,285.8959,285.8959,600.0
2021-02-09 12:55:00,300.31,300.36,299.87,299.96,1400.0,285.7912,285.8388,285.3725,285.4581,1400.0
2021-02-09 13:00:00,299.99,300.12,299.72,300.12,2100.0,285.4867,285.6104,285.2297,285.6104,2100.0
2021-02-09 13:05:00,300.34,300.64,300.34,300.63,365.0,285.8197,286.1052,285.8197,286.0957,365.0
2021-02-09 13:10:00,300.5,300.5,300.5,300.5,200.0,285.972,285.972,285.972,285.972,200.0
2021-02-09 13:15:00,300.44,300.44,299.69,299.72,3000.0,285.9149,285.9149,285.2012,285.2297,3000.0
2021-02-09 13:20:00,299.72,299.72,299.3,299.33,500.0,285.2297,285.2297,284.83,284.8586,500.0
2021-02-09 13:25:00,299.59,299.84,299.51,299.78,1607.0,285.106,285.3439,285.0299,285.2868,1607.0
2021-02-09 13:30:00,299.74,299.75,299.47,299.57,742.0,285.2487,285.2583,284.9918,285.087,742.0
2021-02-09 13:35:00,299.54,299.72,299.31,299.65,3888.0,285.0584,285.2297,284.8395,285.1631,3888.0
2021-02-09 13:40:00,299.66,299.96,299.66,299.96,726.0,285.1726,285.4581,285.1726,285.4581,726.0
2021-02-09 13:45:00,299.6,299.6,299.15,299.16,700.0,285.1155,285.1155,284.6873,284.6968,700.0
2021-02-09 13:50:00,299.29,299.29,298.46,298.54,3600.0,284.8205,284.8205,284.0306,284.1068,3600.0
2021-02-09 13:55:00,298.49,298.53,298.4,298.53,2295.0,284.0592,284.0972,283.9735,284.0972,2295.0
2021-02-09 14:00:00,298.5,298.75,298.36,298.44,2535.0,284.0687,284.3066,283.9355,284.0116,2535.0
2021-02-09 14:05:00,298.49,298.74,298.48,298.66,1800.0,284.0592,284.2971,284.0497,284.221,1800.0
2021-02-09 14:10:00,298.78,298.84,298.7,298.7,900.0,284.3352,284.3923,284.259,284.259,900.0
2021-02-09 14:15:00,298.78,299.26,298.68,299.21,9500.0,284.3352,284.7919,284.24,284.7444,9500.0
2021-02-09 14:20:00,299.19,299.19,299.02,299.08,1500.0,284.7253,284.7253,284.5636,284.6207,1500.0
2021-02-09 14:25:00,299.15,299.72,299.15,299.72,900.0,284.6873,285.2297,284.6873,285.2297,900.0
2021-02-09 14:30:00,299.78,299.78,298.77,298.9,3256.0,285.2868,285.2868,284.3256,284.4494,3256.0
2021-02-09 14:35:00,298.93,299.02,298.82,298.9,1300.0,284.4779,284.5636,284.3732,284.4494,1300.0
2021-02-09 14:40:00,298.89,299.46,298.89,299.46,1000.0,284.4398,284.9823,284.4398,284.9823,1000.0
2021-02-09 14:45:00,299.32,299.32,299.17,299.22,2874.0,284.849,284.849,284.7063,284.7539,2874.0
2021-02-09 14:50:00,299.2,299.38,299.02,299.33,2751.0,284.7348,284.9061,284.5636,284.8586,2751.0
2021-02-09 14:55:00,299.71,299.74,299.59,299.6,400.0,285.2202,285.2487,285.106,285.1155,400.0
2021-02-09 15:00:00,299.73,299.74,299.39,299.51,2814.0,285.2392,285.2487,284.9157,285.0299,2814.0
2021-02-09 15:05:00,299.6,299.68,299.21,299.21,2100.0,285.1155,285.1916,284.7444,284.7444,2100.0
2021-02-09 15:10:00,299.28,300.1,299.28,300.1,1820.0,284.811,285.5913,284.811,285.5913,1820.0
2021-02-09 15:15:00,300.37,300.38,300.05,300.16,2833.0,285.8483,285.8578,285.5438,285.6484,2833.0
2021-02-09 15:20:00,300.23,300.27,299.22,299.22,9116.0,285.7151,285.7531,284.7539,284.7539,9116.0
2021-02-09 15:25:00,299.39,299.58,299.39,299.57,1550.0,284.9157,285.0965,284.9157,285.087,1550.0
2021-02-09 15:30:00,299.57,300.13,299.48,299.95,3580.0,285.087,285.6199,285.0013,285.4486,3580.0
2021-02-09 15:35:00,299.93,300.49,299.93,300.49,9053.0,285.4296,285.9625,285.4296,285.9625,9053.0
2021-02-09 15:40:00,300.61,300.67,300.05,300.05,6436.0,286.0767,286.1338,285.5438,285.5438,6436.0
2021-02-09 15:45:00,300.07,300.13,299.17,299.38,4100.0,285.5628,285.6199,284.7063,284.9061,4100.0
2021-02-09 15:50:00,298.7,299.05,298.29,298.51,18093.0,284.259,284.5921,283.8688,284.0782,18093.0
2021-02-09 15:55:00,298.34,298.93,298.1,298.2,50373.0,283.9164,284.4779,283.688,283.7832,50373.0
2021-02-10 09:30:00,302.01,303.23,301.08,301.08,11621.0,287.409,288.57,286.524,286.524,11621.0
2021-02-10 09:35:00,301.08,301.95,300.71,301.87,16136.0,286.524,287.3519,286.1718,287.2758,16136.0
2021-02-10 09:40:00,302.3,303.53,302.02,302.84,8176.0,287.685,288.8555,287.4185,288.1989,8176.0
2021-02-10 09:45:00,302.78,303.98,302.13,303.98,3480.0,288.1418,289.2838,287.5232,289.2838,3480.0
2021-02-10 09:50:00,303.33,303.37,302.49,303.0,1606.0,288.6652,288.7032,287.8658,288.3511,1606.0
2021-02-10 09:55:00,303.0,303.77,302.4,303.6,5888.0,288.3511,289.0839,287.7801,288.9221,5888.0
2021-02-10 10:00:00,303.65,304.14,303.61,303.77,2410.0,288.9697,289.436,288.9316,289.0839,2410.0
2021-02-10 10:05:00,303.94,304.01,303.44,303.5,2401.0,289.2457,289.3123,288.7699,288.827,2401.0
2021-02-10 10:10:00,303.39,303.39,301.21,301.22,12544.0,288.7223,288.7223,286.6477,286.6572,12544.0
2021-02-10 10:15:00,301.22,301.22,299.84,300.29,5180.0,286.6572,286.6572,285.3439,285.7722,5180.0
2021-02-10 10:20:00,299.0,299.29,296.99,297.0,4798.0,284.5445,284.8205,282.6317,282.6412,4798.0
2021-02-10 10:25:00,297.05,299.55,296.58,298.83,5728.0,282.6888,285.0679,282.2415,284.3827,5728.0
2021-02-10 10:30:00,298.55,299.3,298.32,298.6,1060.0,284.1163,284.83,283.8974,284.1639,1060.0
2021-02-10 10:35:00,298.74,299.77,298.34,298.4,3296.0,284.2971,285.2773,283.9164,283.9735,3296.0
2021-02-10 10:40:00,298.91,299.14,296.0,296.4,3380.0,284.4589,284.6778,281.6896,282.0702,3380.0
2021-02-10 10:45:00,296.42,297.11,296.23,297.05,3534.0,282.0893,282.7459,281.9084,282.6888,3534.0
2021-02-10 10:50:00,298.0,298.89,297.54,298.3,7514.0,283.5929,284.4398,283.1551,283.8784,7514.0
2021-02-10 10:55:00,298.23,299.1,298.07,298.67,1300.0,283.8117,284.6397,283.6595,284.2305,1300.0
2021-02-10 11:00:00,298.4,299.29,298.4,298.74,3464.0,283.9735,284.8205,283.9735,284.2971,3464.0
2021-02-10 11:05:00,298.64,299.05,297.87,298.54,2600.0,284.2019,284.5921,283.4691,284.1068,2600.0
2021-02-10 11:10:00,299.14,300.45,299.14,299.94,1500.0,284.6778,285.9244,284.6778,285.4391,1500.0
2021-02-10 11:15:00,299.82,299.94,299.41,299.87,2503.0,285.3249,285.4391,284.9347,285.3725,2503.0
2021-02-10 11:20:00,299.45,300.32,299.39,300.31,2545.0,284.9728,285.8007,284.9157,285.7912,2545.0
2021-02-10 11:25:00,300.17,300.43,298.15,298.54,4396.0,285.658,285.9054,283.7356,284.1068,4396.0
2021-02-10 11:30:00,298.2,298.72,297.7,298.23,2184.0,283.7832,284.2781,283.3074,283.8117,2184.0
2021-02-10 11:35:00,298.55,299.11,298.48,298.69,1740.0,284.1163,284.6492,284.0497,284.2495,1740.0
2021-02-10 11:40:00,298.5,299.53,298.5,299.43,1599.0,284.0687,285.0489,284.0687,284.9537,1599.0
2021-02-10 11:45:00,299.28,299.42,298.87,299.42,1566.0,284.811,284.9442,284.4208,284.9442,1566.0
2021-02-10 11:50:00,299.57,299.83,299.39,299.43,1100.0,285.087,285.3344,284.9157,284.9537,1100.0
2021-02-10 11:55:00,299.78,299.98,299.24,299.24,1608.0,285.2868,285.4771,284.7729,284.7729,1608.0
2021-02-10 12:00:00,299.16,299.16,298.16,298.83,2517.0,284.6968,284.6968,283.7451,284.3827,2517.0
2021-02-10 12:05:00,299.1,299.16,298.35,298.35,3850.0,284.6397,284.6968,283.9259,283.9259,3850.0
2021-02-10 12:10:00,298.44,299.6,298.27,299.6,1481.0,284.0116,285.1155,283.8498,285.1155,1481.0
2021-02-10 12:15:00,299.21,299.36,298.37,298.4,1327.0,284.7444,284.8871,283.945,283.9735,1327.0
2021-02-10 12:20:00,298.76,298.76,297.97,298.11,3102.0,284.3161,284.3161,283.5643,283.6975,3102.0
2021-02-10 12:25:00,297.93,298.6,297.76,298.6,900.0,283.5262,284.1639,283.3645,284.1639,900.0
2021-02-10 12:30:00,298.43,298.63,297.95,298.32,1450.0,284.0021,284.1924,283.5453,283.8974,1450.0
2021-02-10 12:35:00,298.45,298.99,298.43,298.47,1300.0,284.0211,284.535,284.0021,284.0401,1300.0
2021-02-10 12:40:00,299.03,299.3,299.03,299.3,400.0,284.5731,284.83,284.5731,284.83,400.0
2021-02-10 12:45:00,299.26,299.5,299.09,299.45,922.0,284.7919,285.0203,284.6302,284.9728,922.0
2021-02-10 12:50:00,299.39,299.55,299.28,299.51,1931.0,284.9157,285.0679,284.811,285.0299,1931.0
2021-02-10 12:55:00,299.45,299.69,299.44,299.53,1067.0,284.9728,285.2012,284.9632,285.0489,1067.0
2021-02-10 13:00:00,299.3,299.3,299.0,299.0,498.0,284.83,284.83,284.5445,284.5445,498.0
2021-02-10 13:05:00,299.68,299.68,299.43,299.54,1100.0,285.1916,285.1916,284.9537,285.0584,1100.0
2021-02-10 13:10:00,299.63,299.88,299.39,299.7,1692.0,285.1441,285.382,284.9157,285.2107,1692.0
2021-02-10 13:15:00,299.56,299.76,299.39,299.76,1847.0,285.0774,285.2678,284.9157,285.2678,1847.0
2021-02-10 13:20:00,299.57,299.82,299.38,299.39,4606.0,285.087,285.3249,284.9061,284.9157,4606.0
2021-02-10 13:25:00,299.61,299.61,298.55,299.3,3321.0,285.125,285.125,284.1163,284.83,3321.0
2021-02-10 13:30:00,299.18,299.32,299.0,299.13,1300.0,284.7158,284.849,284.5445,284.6682,1300.0
2021-02-10 13:35:00,299.42,299.54,299.28,299.51,771.0,284.9442,285.0584,284.811,285.0299,771.0
2021-02-10 13:40:00,299.51,299.51,299.0,299.02,1804.0,285.0299,285.0299,284.5445,284.5636,1804.0
2021-02-10 13:45:00,298.88,298.89,298.32,298.41,400.0,284.4303,284.4398,283.8974,283.983,400.0
2021-02-10 13:50:00,298.26,298.47,298.09,298.12,1600.0,283.8403,284.0401,283.6785,283.7071,1600.0
2021-02-10 13:55:00,298.07,298.17,297.61,297.98,2521.0,283.6595,283.7546,283.2217,283.5738,2521.0
2021-02-10 14:00:00,298.0,298.73,297.95,298.16,2292.0,283.5929,284.2876,283.5453,283.7451,2292.0
2021-02-10 14:05:00,298.31,298.44,298.01,298.39,3193.0,283.8879,284.0116,283.6024,283.964,3193.0
2021-02-10 14:10:00,298.04,298.23,297.79,297.79,1403.0,283.6309,283.8117,283.393,283.393,1403.0
2021-02-10 14:15:00,298.14,298.17,297.89,298.17,1490.0,283.7261,283.7546,283.4882,283.7546,1490.0
2021-02-10 14:20:00,297.97,298.07,297.68,297.83,2318.0,283.5643,283.6595,283.2883,283.4311,2318.0
2021-02-10 14:25:00,297.67,298.33,297.42,298.17,2335.0,283.2788,283.9069,283.0409,283.7546,2335.0
2021-02-10 14:30:00,298.38,299.02,298.17,298.87,2270.0,283.9545,284.5636,283.7546,284.4208,2270.0
2021-02-10 14:35:00,298.72,298.72,298.17,298.17,1700.0,284.2781,284.2781,283.7546,283.7546,1700.0
2021-02-10 14:40:00,298.16,298.76,298.16,298.42,1700.0,283.7451,284.3161,283.7451,283.9926,1700.0
2021-02-10 14:45:00,298.36,299.0,298.23,298.92,2481.0,283.9355,284.5445,283.8117,284.4684,2481.0
2021-02-10 14:50:00,298.69,298.87,298.16,298.29,3192.0,284.2495,284.4208,283.7451,283.8688,3192.0
2021-02-10 14:55:00,298.08,298.69,298.08,298.69,1994.0,283.669,284.2495,283.669,284.2495,1994.0
2021-02-10 15:00:00,298.57,298.85,298.51,298.78,2677.0,284.1353,284.4018,284.0782,284.3352,2677.0
2021-02-10 15:05:00,298.69,298.81,298.28,298.46,4125.0,284.2495,284.3637,283.8593,284.0306,4125.0
2021-02-10 15:10:00,298.31,298.62,297.92,298.23,2450.0,283.8879,284.1829,283.5167,283.8117,2450.0
2021-02-10 15:15:00,298.41,298.43,297.83,297.96,3728.0,283.983,284.0021,283.4311,283.5548,3728.0
2021-02-10 15:20:00,298.05,298.05,297.48,297.62,3710.0,283.6404,283.6404,283.098,283.2312,3710.0
2021-02-10 15:25:00,297.71,297.71,297.05,297.29,2337.0,283.3169,283.3169,282.6888,282.9172,2337.0
2021-02-10 15:30:00,297.23,297.7,296.9,296.9,5492.0,282.8601,283.3074,282.546,282.546,5492.0
2021-02-10 15:35:00,296.84,297.02,296.44,296.67,4241.0,282.4889,282.6602,282.1083,282.3272,4241.0
2021-02-10 15:40:00,296.56,297.28,296.51,296.52,7562.0,282.2225,282.9077,282.1749,282.1844,7562.0
2021-02-10 15:45:00,296.62,297.28,296.55,297.28,6588.0,282.2796,282.9077,282.213,282.9077,6588.0
2021-02-10 15:50:00,296.84,297.49,296.84,297.33,8606.0,282.4889,283.1075,282.4889,282.9553,8606.0
2021-02-10 15:55:00,297.4,297.78,297.14,297.61,20803.0,283.0219,283.3835,282.7744,283.2217,20803.0
2021-02-11 09:30:00,299.61,304.8,299.41,304.47,42669.0,285.125,290.0641,284.9347,289.7501,42669.0
2021-02-11 09:35:00,304.91,304.91,302.57,303.9,24602.0,290.1688,290.1688,287.9419,289.2076,24602.0
2021-02-11 09:40:00,303.9,305.18,302.09,303.63,36712.0,289.2076,290.4257,287.4851,288.9507,36712.0
2021-02-11 09:45:00,303.72,306.3,303.72,305.91,13336.0,289.0363,291.4916,289.0363,291.1204,13336.0
2021-02-11 09:50:00,305.91,306.07,303.43,304.51,7505.0,291.1204,291.2727,288.7603,289.7881,7505.0
2021-02-11 09:55:00,304.3,305.38,304.21,304.21,9038.0,289.5883,290.6161,289.5026,289.5026,9038.0
2021-02-11 10:00:00,304.11,305.35,304.11,304.88,13872.0,289.4075,290.5875,289.4075,290.1402,13872.0
2021-02-11 10:05:00,305.1,305.25,304.56,304.92,7213.0,290.3496,290.4924,289.8357,290.1783,7213.0
2021-02-11 10:10:00,304.88,306.16,304.7,306.16,16841.0,290.1402,291.3584,289.9689,291.3584,16841.0
2021-02-11 10:15:00,306.21,307.72,306.21,307.41,13954.0,291.4059,292.8429,291.4059,292.5479,13954.0
2021-02-11 10:20:00,307.42,308.49,307.4,308.25,7042.0,292.5574,293.5757,292.5384,293.3473,7042.0
2021-02-11 10:25:00,308.09,308.63,307.37,308.25,15708.0,293.1951,293.7089,292.5099,293.3473,15708.0
2021-02-11 10:30:00,308.4,309.6,307.88,308.92,22855.0,293.4901,294.6321,292.9952,293.9849,22855.0
2021-02-11 10:35:00,308.56,309.51,308.56,308.86,3767.0,293.6423,294.5464,293.6423,293.9278,3767.0
2021-02-11 10:40:00,308.88,310.77,308.79,310.19,16676.0,293.9469,295.7455,293.8612,295.1935,16676.0
2021-02-11 10:45:00,310.29,311.06,310.12,310.81,10646.0,295.2887,296.0215,295.1269,295.7836,10646.0
2021-02-11 10:50:00,310.81,311.27,310.71,310.82,6374.0,295.7836,296.2213,295.6884,295.7931,6374.0
2021-02-11 10:55:00,310.89,311.37,310.16,310.4,12433.0,295.8597,296.3165,295.165,295.3934,12433.0
2021-02-11 11:00:00,310.41,311.68,310.41,311.11,23329.0,295.4029,296.6115,295.4029,296.069,23329.0
2021-02-11 11:05:00,311.4,312.18,311.07,312.02,9788.0,296.345,297.0873,296.031,296.9351,9788.0
2021-02-11 11:10:00,312.4,313.48,312.28,312.39,8405.0,297.2967,298.3245,297.1825,297.2872,8405.0
2021-02-11 11:15:00,312.4,313.79,312.39,313.22,20312.0,297.2967,298.6195,297.2872,298.077,20312.0
2021-02-11 11:20:00,313.26,314.23,313.08,313.74,22022.0,298.1151,299.0382,297.9438,298.5719,22022.0
2021-02-11 11:25:00,313.74,315.67,313.56,314.97,19393.0,298.5719,300.4086,298.4006,299.7424,19393.0
2021-02-11 11:30:00,315.07,316.2,315.0,315.69,25566.0,299.8376,300.913,299.771,300.4276,25566.0
2021-02-11 11:35:00,315.63,316.31,314.86,315.48,20348.0,300.3705,301.0176,299.6377,300.2278,20348.0
2021-02-11 11:40:00,315.0,316.1,314.96,315.68,16752.0,299.771,300.8178,299.7329,300.4181,16752.0
2021-02-11 11:45:00,315.6,316.14,315.36,315.66,12364.0,300.342,300.8559,300.1136,300.3991,12364.0
2021-02-11 11:50:00,315.84,316.18,314.9,315.69,21868.0,300.5704,300.8939,299.6758,300.4276,21868.0
2021-02-11 11:55:00,315.47,316.6,315.18,316.17,15228.0,300.2183,301.2936,299.9423,300.8844,15228.0
2021-02-11 12:00:00,316.07,317.14,315.94,316.97,15166.0,300.7893,301.8075,300.6655,301.6457,15166.0
2021-02-11 12:05:00,316.79,317.13,316.32,316.35,11151.0,301.4744,301.798,301.0272,301.0557,11151.0
2021-02-11 12:10:00,316.45,317.49,315.96,317.46,21446.0,301.1509,302.1406,300.6846,302.112,21446.0
2021-02-11 12:15:00,317.23,318.47,314.92,315.34,109741.0,301.8932,303.0732,299.6948,300.0945,109741.0
2021-02-11 12:20:00,315.4,316.48,314.51,315.38,17600.0,300.1516,301.1794,299.3047,300.1326,17600.0
2021-02-11 12:25:00,315.33,315.92,314.54,315.25,44025.0,300.085,300.6465,299.3332,300.0089,44025.0
2021-02-11 12:30:00,314.5,315.61,314.5,315.0,16425.0,299.2952,300.3515,299.2952,299.771,16425.0
2021-02-11 12:35:00,315.08,316.95,315.08,316.88,4850.0,299.8471,301.6267,299.8471,301.5601,4850.0
2021-02-11 12:40:00,316.84,316.94,316.18,316.69,12810.0,301.522,301.6172,300.8939,301.3793,12810.0
2021-02-11 12:45:00,316.83,318.0,316.26,317.84,17023.0,301.5125,302.6259,300.9701,302.4737,17023.0
2021-02-11 12:50:00,317.87,318.14,316.76,317.25,5944.0,302.5022,302.7592,301.4459,301.9122,5944.0
2021-02-11 12:55:00,317.21,319.72,317.21,319.6,11927.0,301.8741,304.2628,301.8741,304.1486,11927.0
2021-02-11 13:00:00,319.67,321.84,319.67,320.43,32223.0,304.2152,306.2803,304.2152,304.9385,32223.0
2021-02-11 13:05:00,320.8,320.8,319.1,319.56,10980.0,305.2906,305.2906,303.6728,304.1105,10980.0
2021-02-11 13:10:00,319.44,322.0,319.11,322.0,12601.0,303.9963,306.4326,303.6823,306.4326,12601.0
2021-02-11 13:15:00,321.63,323.58,321.18,322.46,34696.0,306.0804,307.9362,305.6522,306.8703,34696.0
2021-02-11 13:20:00,322.16,322.78,321.89,322.34,10112.0,306.5848,307.1748,306.3279,306.7561,10112.0
2021-02-11 13:25:00,322.38,323.81,321.99,321.99,92307.0,306.7942,308.1551,306.423,306.423,92307.0
2021-02-11 13:30:00,321.49,323.34,320.95,323.18,15687.0,305.9472,307.7078,305.4333,307.5555,15687.0
2021-02-11 13:35:00,323.37,324.47,322.32,324.29,28510.0,307.7363,308.7831,306.7371,308.6118,28510.0
2021-02-11 13:40:00,324.5,324.92,323.49,323.65,16241.0,308.8117,309.2114,307.8505,308.0028,16241.0
2021-02-11 13:45:00,323.77,324.63,323.16,323.76,11877.0,308.117,308.9354,307.5365,308.1075,11877.0
2021-02-11 13:50:00,323.89,324.46,323.82,324.19,8886.0,308.2312,308.7736,308.1646,308.5167,8886.0
2021-02-11 13:55:00,324.03,324.19,322.82,323.67,26115.0,308.3644,308.5167,307.2129,308.0218,26115.0
2021-02-11 14:00:00,323.76,323.99,323.3,323.37,13268.0,308.1075,308.3263,307.6697,307.7363,13268.0
2021-02-11 14:05:00,323.21,323.6,322.74,323.09,9179.0,307.5841,307.9552,307.1368,307.4699,9179.0
2021-02-11 14:10:00,323.22,324.32,323.0,324.07,12961.0,307.5936,308.6404,307.3842,308.4025,12961.0
2021-02-11 14:15:00,324.35,325.73,324.35,325.68,17876.0,308.6689,309.9822,308.6689,309.9346,17876.0
2021-02-11 14:20:00,325.75,325.82,325.07,325.33,17382.0,310.0013,310.0679,309.3541,309.6016,17382.0
2021-02-11 14:25:00,325.48,326.48,325.43,326.37,26177.0,309.7443,310.696,309.6967,310.5913,26177.0
2021-02-11 14:30:00,326.29,326.49,325.56,325.64,18281.0,310.5152,310.7055,309.8204,309.8966,18281.0
2021-02-11 14:35:00,325.64,325.71,324.13,324.4,25402.0,309.8966,309.9632,308.4596,308.7165,25402.0
2021-02-11 14:40:00,324.38,325.93,324.05,325.47,22272.0,308.6975,310.1726,308.3834,309.7348,22272.0
2021-02-11 14:45:00,325.47,325.48,324.59,325.31,12506.0,309.7348,309.7443,308.8973,309.5825,12506.0
2021-02-11 14:50:00,325.25,325.97,325.15,325.95,11827.0,309.5254,310.2106,309.4303,310.1916,11827.0
2021-02-11 14:55:00,325.84,325.84,324.48,324.48,12113.0,310.0869,310.0869,308.7927,308.7927,12113.0
2021-02-11 15:00:00,324.43,324.49,323.85,324.23,11276.0,308.7451,308.8022,308.1931,308.5547,11276.0
2021-02-11 15:05:00,324.18,324.66,323.85,324.38,21499.0,308.5072,308.964,308.1931,308.6975,21499.0
2021-02-11 15:10:00,324.31,324.87,324.08,324.57,15087.0,308.6309,309.1638,308.412,308.8783,15087.0
2021-02-11 15:15:00,324.57,324.6,323.62,323.62,26504.0,308.8783,308.9069,307.9742,307.9742,26504.0
2021-02-11 15:20:00,323.64,324.4,323.54,324.14,15521.0,307.9933,308.7165,307.8981,308.4691,15521.0
2021-02-11 15:25:00,324.1,324.5,323.88,324.29,16840.0,308.431,308.8117,308.2217,308.6118,16840.0
2021-02-11 15:30:00,324.36,324.91,324.24,324.77,23656.0,308.6785,309.2019,308.5643,309.0686,23656.0
2021-02-11 15:35:00,324.63,324.77,323.3,323.3,20701.0,308.9354,309.0686,307.6697,307.6697,20701.0
2021-02-11 15:40:00,323.26,324.03,322.61,322.61,40219.0,307.6316,308.3644,307.0131,307.0131,40219.0
2021-02-11 15:45:00,322.69,324.66,322.59,323.58,44795.0,307.0892,308.964,306.994,307.9362,44795.0
2021-02-11 15:50:00,323.44,324.78,323.43,324.04,36065.0,307.8029,309.0782,307.7934,308.3739,36065.0
2021-02-11 15:55:00,323.86,324.82,323.41,324.48,65069.0,308.2026,309.1162,307.7744,308.7927,65069.0
2021-02-12 09:30:00,321.53,321.99,318.92,320.63,49103.0,305.9853,306.423,303.5015,305.1288,49103.0
2021-02-12 09:35:00,320.34,322.28,319.16,321.95,22685.0,304.8528,306.699,303.7299,306.385,22685.0
2021-02-12 09:40:00,322.36,325.43,322.35,324.25,69736.0,306.7752,309.6967,306.7656,308.5738,69736.0
2021-02-12 09:45:00,324.76,326.06,324.76,326.06,17149.0,309.0591,310.2963,309.0591,310.2963,17149.0
2021-02-12 09:50:00,326.0,326.88,325.62,326.51,34460.0,310.2392,311.0766,309.8775,310.7245,34460.0
2021-02-12 09:55:00,326.26,326.96,325.59,326.54,8112.0,310.4866,311.1528,309.849,310.7531,8112.0
2021-02-12 10:00:00,326.0,327.7,326.0,326.81,14726.0,310.2392,311.857,310.2392,311.01,14726.0
2021-02-12 10:05:00,326.89,328.76,326.62,328.57,19310.0,311.0861,312.8657,310.8292,312.6849,19310.0
2021-02-12 10:10:00,328.56,329.15,327.78,328.76,15579.0,312.6754,313.2369,311.9331,312.8657,15579.0
2021-02-12 10:15:00,329.02,329.68,328.3,328.91,11210.0,313.1132,313.7413,312.428,313.0085,11210.0
2021-02-12 10:20:00,328.81,331.58,328.6,330.98,20540.0,312.9133,315.5494,312.7135,314.9784,20540.0
2021-02-12 10:25:00,330.7,332.36,330.15,330.91,17401.0,314.7119,316.2917,314.1885,314.9118,17401.0
2021-02-12 10:30:00,330.53,330.54,329.33,330.05,19730.0,314.5502,314.5597,313.4082,314.0934,19730.0
2021-02-12 10:35:00,330.52,331.52,330.36,331.17,19749.0,314.5406,315.4923,314.3884,315.1592,19749.0
2021-02-12 10:40:00,331.17,332.8,331.17,332.73,20671.0,315.1592,316.7104,315.1592,316.6438,20671.0
2021-02-12 10:45:00,332.97,333.0,332.22,332.48,15610.0,316.8722,316.9008,316.1585,316.4059,15610.0
2021-02-12 10:50:00,332.47,333.0,332.11,332.81,10753.0,316.3964,316.9008,316.0538,316.7199,10753.0
2021-02-12 10:55:00,332.62,333.98,332.55,333.98,15967.0,316.5391,317.8334,316.4725,317.8334,15967.0
2021-02-12 11:00:00,333.96,334.77,333.34,334.12,34089.0,317.8143,318.5852,317.2243,317.9666,34089.0
2021-02-12 11:05:00,334.12,334.72,332.84,333.64,11244.0,317.9666,318.5376,316.7485,317.5098,11244.0
2021-02-12 11:10:00,333.5,334.74,333.5,334.38,4881.0,317.3766,318.5566,317.3766,318.214,4881.0
2021-02-12 11:15:00,334.51,334.59,332.9,333.67,16676.0,318.3377,318.4139,316.8056,317.5384,16676.0
2021-02-12 11:20:00,333.6,333.6,332.2,332.37,20560.0,317.4717,317.4717,316.1394,316.3012,20560.0
2021-02-12 11:25:00,332.25,332.41,331.21,332.04,10748.0,316.187,316.3393,315.1973,315.9872,10748.0
2021-02-12 11:30:00,332.25,332.98,332.09,332.8,6337.0,316.187,316.8817,316.0347,316.7104,6337.0
2021-02-12 11:35:00,332.91,332.92,331.35,331.55,8423.0,316.8151,316.8246,315.3305,315.5209,8423.0
2021-02-12 11:40:00,331.38,331.49,329.74,330.11,6520.0,315.3591,315.4638,313.7984,314.1505,6520.0
2021-02-12 11:45:00,330.39,330.65,329.84,330.05,6774.0,314.4169,314.6644,313.8935,314.0934,6774.0
2021-02-12 11:50:00,329.89,330.04,328.79,328.79,5231.0,313.9411,314.0839,312.8943,312.8943,5231.0
2021-02-12 11:55:00,328.89,329.21,328.62,329.21,7986.0,312.9895,313.294,312.7325,313.294,7986.0
2021-02-12 12:00:00,329.35,329.94,328.89,329.8,20190.0,313.4272,313.9887,312.9895,313.8555,20190.0
2021-02-12 12:05:00,329.69,330.0,329.0,329.0,17292.0,313.7508,314.0458,313.0941,313.0941,17292.0
2021-02-12 12:10:00,328.97,329.5,328.97,329.27,32289.0,313.0656,313.57,313.0656,313.3511,32289.0
2021-02-12 12:15:00,329.16,329.3,328.87,329.28,13558.0,313.2464,313.3796,312.9704,313.3606,13558.0
2021-02-12 12:20:00,329.3,329.66,329.03,329.66,13418.0,313.3796,313.7222,313.1227,313.7222,13418.0
2021-02-12 12:25:00,329.67,331.29,329.67,331.28,21319.0,313.7317,315.2734,313.7317,315.2639,21319.0
2021-02-12 12:30:00,331.26,331.74,330.81,330.98,10342.0,315.2449,315.7017,314.8166,314.9784,10342.0
2021-02-12 12:35:00,330.77,331.1,330.46,330.46,1958.0,314.7786,315.0926,314.4836,314.4836,1958.0
2021-02-12 12:40:00,330.11,330.11,329.36,329.36,6513.0,314.1505,314.1505,313.4367,313.4367,6513.0
2021-02-12 12:45:00,329.19,329.9,329.19,329.9,2056.0,313.275,313.9506,313.275,313.9506,2056.0
2021-02-12 12:50:00,329.71,329.98,328.74,328.74,6063.0,313.7698,314.0268,312.8467,312.8467,6063.0
2021-02-12 12:55:00,328.72,329.64,328.71,329.45,2263.0,312.8277,313.7032,312.8182,313.5224,2263.0
2021-02-12 13:00:00,329.63,329.77,328.99,328.99,8395.0,313.6937,313.8269,313.0846,313.0846,8395.0
2021-02-12 13:05:00,329.19,329.28,328.77,329.28,3600.0,313.275,313.3606,312.8753,313.3606,3600.0
2021-02-12 13:10:00,329.2,329.26,328.84,328.96,3400.0,313.2845,313.3416,312.9419,313.0561,3400.0
2021-02-12 13:15:00,328.98,329.33,328.0,328.28,11335.0,313.0751,313.4082,312.1425,312.4089,11335.0
2021-02-12 13:20:00,328.01,328.47,327.43,328.23,4322.0,312.152,312.5898,311.6,312.3614,4322.0
2021-02-12 13:25:00,328.14,328.31,327.76,328.05,4892.0,312.2757,312.4375,311.9141,312.1901,4892.0
2021-02-12 13:30:00,328.29,328.79,328.01,328.79,2800.0,312.4185,312.8943,312.152,312.8943,2800.0
2021-02-12 13:35:00,328.75,328.83,328.29,328.3,2921.0,312.8562,312.9324,312.4185,312.428,2921.0
2021-02-12 13:40:00,328.38,328.42,328.06,328.21,1976.0,312.5041,312.5422,312.1996,312.3423,1976.0
2021-02-12 13:45:00,328.09,328.28,327.96,328.07,4489.0,312.2281,312.4089,312.1044,312.2091,4489.0
2021-02-12 13:50:00,327.99,328.46,327.8,328.24,3233.0,312.133,312.5802,311.9522,312.3709,3233.0
2021-02-12 13:55:00,328.15,328.15,327.59,327.97,3834.0,312.2852,312.2852,311.7523,312.1139,3834.0
2021-02-12 14:00:00,327.95,328.07,327.47,327.62,3159.0,312.0949,312.2091,311.6381,311.7809,3159.0
2021-02-12 14:05:00,327.48,328.19,327.37,328.1,4959.0,311.6476,312.3233,311.5429,312.2376,4959.0
2021-02-12 14:10:00,328.35,328.45,328.13,328.25,3615.0,312.4756,312.5707,312.2662,312.3804,3615.0
2021-02-12 14:15:00,328.3,328.87,328.3,328.87,2507.0,312.428,312.9704,312.428,312.9704,2507.0
2021-02-12 14:20:00,328.81,328.9,328.16,328.25,3239.0,312.9133,312.999,312.2947,312.3804,3239.0
2021-02-12 14:25:00,328.24,328.84,328.24,328.84,4421.0,312.3709,312.9419,312.3709,312.9419,4421.0
2021-02-12 14:30:00,328.8,328.8,328.08,328.24,6328.0,312.9038,312.9038,312.2186,312.3709,6328.0
2021-02-12 14:35:00,328.02,328.02,327.25,327.75,4941.0,312.1615,312.1615,311.4287,311.9046,4941.0
2021-02-12 14:40:00,327.65,328.07,327.42,328.07,5920.0,311.8094,312.2091,311.5905,312.2091,5920.0
2021-02-12 14:45:00,328.07,328.93,328.07,328.93,1473.0,312.2091,313.0275,312.2091,313.0275,1473.0
2021-02-12 14:50:00,328.94,328.94,328.27,328.53,4806.0,313.037,313.037,312.3994,312.6469,4806.0
2021-02-12 14:55:00,328.63,328.98,328.61,328.63,12182.0,312.742,313.0751,312.723,312.742,12182.0
2021-02-12 15:00:00,328.74,329.06,328.53,328.95,8827.0,312.8467,313.1512,312.6469,313.0466,8827.0
2021-02-12 15:05:00,329.1,329.4,329.02,329.18,4542.0,313.1893,313.4748,313.1132,313.2654,4542.0
2021-02-12 15:10:00,329.37,329.46,329.18,329.46,3944.0,313.4462,313.5319,313.2654,313.5319,3944.0
2021-02-12 15:15:00,329.51,329.81,329.35,329.75,4749.0,313.5795,313.865,313.4272,313.8079,4749.0
2021-02-12 15:20:00,329.77,330.07,329.44,330.04,10131.0,313.8269,314.1124,313.5129,314.0839,10131.0
2021-02-12 15:25:00,329.94,330.32,329.88,330.05,5786.0,313.9887,314.3503,313.9316,314.0934,5786.0
2021-02-12 15:30:00,330.13,330.58,329.75,330.57,15628.0,314.1695,314.5977,313.8079,314.5882,15628.0
2021-02-12 15:35:00,330.57,330.82,330.19,330.19,12343.0,314.5882,314.8261,314.2266,314.2266,12343.0
2021-02-12 15:40:00,330.31,330.74,330.01,330.38,14228.0,314.3408,314.75,314.0553,314.4074,14228.0
2021-02-12 15:45:00,330.3,331.09,330.18,330.88,21415.0,314.3313,315.0831,314.2171,314.8832,21415.0
2021-02-12 15:50:00,331.0,332.27,330.83,331.29,29204.0,314.9974,316.206,314.8357,315.2734,29204.0
2021-02-12 15:55:00,331.29,332.37,331.2,332.18,67783.0,315.2734,316.3012,315.1878,316.1204,67783.0
2021-02-16 09:30:00,332.5,337.55,332.5,335.89,41696.0,316.4249,321.2308,316.4249,319.651,41696.0
2021-02-16 09:35:00,337.82,337.82,334.0,336.39,11511.0,321.4877,321.4877,317.8524,320.1269,11511.0
2021-02-16 09:40:00,336.56,338.86,335.92,337.98,13425.0,320.2886,322.4774,319.6796,321.64,13425.0
2021-02-16 09:45:00,339.36,340.65,338.38,338.97,9788.0,322.9533,324.1809,322.0206,322.5821,9788.0
2021-02-16 09:50:00,338.24,338.66,337.07,337.37,8020.0,321.8874,322.2871,320.774,321.0595,8020.0
2021-02-16 09:55:00,337.14,338.34,337.07,337.86,6760.0,320.8406,321.9826,320.774,321.5258,6760.0
2021-02-16 10:00:00,338.68,339.27,337.88,339.27,11349.0,322.3061,322.8676,321.5448,322.8676,11349.0
2021-02-16 10:05:00,339.52,340.09,339.12,339.5,23362.0,323.1055,323.648,322.7249,323.0865,23362.0
2021-02-16 10:10:00,339.68,340.04,338.18,338.49,28612.0,323.2578,323.6004,321.8303,322.1253,28612.0
2021-02-16 10:15:00,338.04,339.42,338.03,338.65,11859.0,321.6971,323.0104,321.6876,322.2776,11859.0
2021-02-16 10:20:00,339.3,340.66,339.16,340.34,7510.0,322.8962,324.1904,322.7629,323.8859,7510.0
2021-02-16 10:25:00,340.48,341.55,340.48,341.36,12051.0,324.0191,325.0374,324.0191,324.8566,12051.0
2021-02-16 10:30:00,341.7,342.21,341.05,341.22,8152.0,325.1801,325.6655,324.5616,324.7233,8152.0
2021-02-16 10:35:00,340.89,341.12,340.21,341.12,7974.0,324.4093,324.6282,323.7622,324.6282,7974.0
2021-02-16 10:40:00,341.31,341.44,340.67,340.92,8322.0,324.809,324.9327,324.1999,324.4379,8322.0
2021-02-16 10:45:00,341.08,341.26,339.68,339.78,6211.0,324.5901,324.7614,323.2578,323.353,6211.0
2021-02-16 10:50:00,340.08,340.68,339.46,339.55,8817.0,323.6385,324.2095,323.0484,323.1341,8817.0
2021-02-16 10:55:00,339.64,341.19,339.61,340.68,13445.0,323.2197,324.6948,323.1912,324.2095,13445.0
2021-02-16 11:00:00,340.81,341.19,340.32,340.65,11390.0,324.3332,324.6948,323.8669,324.1809,11390.0
2021-02-16 11:05:00,340.53,340.57,338.48,338.53,33884.0,324.0667,324.1048,322.1158,322.1634,33884.0
2021-02-16 11:10:00,338.57,339.66,338.57,339.56,5844.0,322.2015,323.2388,322.2015,323.1436,5844.0
2021-02-16 11:15:00,339.62,340.95,339.31,340.72,10938.0,323.2007,324.4664,322.9057,324.2475,10938.0
2021-02-16 11:20:00,340.53,340.86,339.27,339.28,11158.0,324.0667,324.3808,322.8676,322.8771,11158.0
2021-02-16 11:25:00,339.1,339.55,337.4,337.41,20431.0,322.7058,323.1341,321.088,321.0975,20431.0
2021-02-16 11:30:00,337.21,337.81,336.95,337.81,7879.0,320.9072,321.4782,320.6598,321.4782,7879.0
2021-02-16 11:35:00,338.08,338.59,337.99,338.35,23600.0,321.7352,322.2205,321.6495,321.9921,23600.0
2021-02-16 11:40:00,338.13,338.39,337.76,338.0,6216.0,321.7827,322.0302,321.4306,321.659,6216.0
2021-02-16 11:45:00,338.0,338.0,336.7,336.73,23266.0,321.659,321.659,320.4219,320.4504,23266.0
2021-02-16 11:50:00,336.73,337.13,336.21,336.77,10047.0,320.4504,320.8311,319.9556,320.4885,10047.0
2021-02-16 11:55:00,336.68,337.52,336.5,337.35,5508.0,320.4028,321.2022,320.2315,321.0404,5508.0
2021-02-16 12:00:00,337.21,337.42,336.62,336.62,3720.0,320.9072,321.1071,320.3457,320.3457,3720.0
2021-02-16 12:05:00,336.62,336.82,334.98,335.34,8439.0,320.3457,320.5361,318.785,319.1276,8439.0
2021-02-16 12:10:00,335.22,336.0,334.55,335.64,9771.0,319.0134,319.7557,318.3758,319.4131,9771.0
2021-02-16 12:15:00,335.59,335.81,335.29,335.46,4428.0,319.3655,319.5749,319.08,319.2418,4428.0
2021-02-16 12:20:00,335.42,336.38,335.13,335.94,6143.0,319.2038,320.1173,318.9278,319.6986,6143.0
2021-02-16 12:25:00,335.82,336.6,335.61,336.6,5834.0,319.5844,320.3267,319.3846,320.3267,5834.0
2021-02-16 12:30:00,336.53,337.15,336.41,336.81,6628.0,320.2601,320.8501,320.1459,320.5266,6628.0
2021-02-16 12:35:00,336.81,337.17,336.69,336.81,4592.0,320.5266,320.8691,320.4124,320.5266,4592.0
2021-02-16 12:40:00,336.06,336.83,335.95,336.62,5756.0,319.8128,320.5456,319.7081,320.3457,5756.0
2021-02-16 12:45:00,336.54,336.89,336.53,336.84,3466.0,320.2696,320.6027,320.2601,320.5551,3466.0
2021-02-16 12:50:00,336.75,337.69,336.75,337.69,6639.0,320.4695,321.364,320.4695,321.364,6639.0
2021-02-16 12:55:00,337.69,338.13,337.55,337.92,3578.0,321.364,321.7827,321.2308,321.5829,3578.0
2021-02-16 13:00:00,337.95,338.56,337.95,338.49,6505.0,321.6114,322.1919,321.6114,322.1253,6505.0
2021-02-16 13:05:00,338.57,338.69,338.17,338.32,2800.0,322.2015,322.3157,321.8208,321.9636,2800.0
2021-02-16 13:10:00,338.13,338.78,338.13,338.68,3149.0,321.7827,322.4013,321.7827,322.3061,3149.0
2021-02-16 13:15:00,338.74,339.03,338.38,338.38,2033.0,322.3632,322.6392,322.0206,322.0206,2033.0
2021-02-16 13:20:00,338.66,338.66,337.66,337.78,3911.0,322.2871,322.2871,321.3355,321.4497,3911.0
2021-02-16 13:25:00,337.8,337.8,337.05,337.19,4375.0,321.4687,321.4687,320.7549,320.8882,4375.0
2021-02-16 13:30:00,336.75,336.94,336.05,336.7,3676.0,320.4695,320.6503,319.8033,320.4219,3676.0
2021-02-16 13:35:00,336.59,336.83,336.12,336.21,3323.0,320.3172,320.5456,319.8699,319.9556,3323.0
2021-02-16 13:40:00,336.08,337.02,335.99,336.8,15184.0,319.8318,320.7264,319.7462,320.517,15184.0
2021-02-16 13:45:00,336.81,336.81,335.61,335.79,6167.0,320.5266,320.5266,319.3846,319.5559,6167.0
2021-02-16 13:50:00,335.78,335.78,335.22,335.22,8532.0,319.5463,319.5463,319.0134,319.0134,8532.0
2021-02-16 13:55:00,334.99,335.1,334.33,334.77,4342.0,318.7945,318.8992,318.1665,318.5852,4342.0
2021-02-16 14:00:00,334.97,335.42,334.97,335.26,1792.0,318.7755,319.2038,318.7755,319.0515,1792.0
2021-02-16 14:05:00,335.43,336.16,335.39,336.16,4054.0,319.2133,319.908,319.1752,319.908,4054.0
2021-02-16 14:10:00,336.29,336.29,335.96,336.05,2053.0,320.0317,320.0317,319.7176,319.8033,2053.0
2021-02-16 14:15:00,336.15,336.6,336.14,336.38,4388.0,319.8985,320.3267,319.8889,320.1173,4388.0
2021-02-16 14:20:00,336.5,336.55,336.39,336.55,850.0,320.2315,320.2791,320.1269,320.2791,850.0
2021-02-16 14:25:00,336.57,336.67,335.78,336.67,4130.0,320.2982,320.3933,319.5463,320.3933,4130.0
2021-02-16 14:30:00,336.86,337.56,336.76,337.34,6893.0,320.5741,321.2403,320.479,321.0309,6893.0
2021-02-16 14:35:00,337.13,337.31,336.89,336.98,1448.0,320.8311,321.0024,320.6027,320.6883,1448.0
2021-02-16 14:40:00,337.21,337.6,337.01,337.41,3412.0,320.9072,321.2784,320.7169,321.0975,3412.0
2021-02-16 14:45:00,337.33,337.45,336.2,336.2,13004.0,321.0214,321.1356,319.946,319.946,13004.0
2021-02-16 14:50:00,336.34,336.46,335.77,335.94,5663.0,320.0793,320.1935,319.5368,319.6986,5663.0
2021-02-16 14:55:00,336.1,337.08,336.1,336.85,1253.0,319.8509,320.7835,319.8509,320.5646,1253.0
2021-02-16 15:00:00,336.87,337.16,336.47,337.15,6791.0,320.5837,320.8596,320.203,320.8501,6791.0
2021-02-16 15:05:00,337.09,337.42,337.09,337.42,1559.0,320.793,321.1071,320.793,321.1071,1559.0
2021-02-16 15:10:00,337.26,337.48,336.37,336.55,6634.0,320.9548,321.1642,320.1078,320.2791,6634.0
2021-02-16 15:15:00,336.54,336.66,335.78,336.11,4474.0,320.2696,320.3838,319.5463,319.8604,4474.0
2021-02-16 15:20:00,336.26,336.68,336.17,336.68,5627.0,320.0031,320.4028,319.9175,320.4028,5627.0
2021-02-16 15:25:00,336.97,337.46,336.82,337.03,7651.0,320.6788,321.1451,320.5361,320.7359,7651.0
2021-02-16 15:30:00,337.03,337.22,336.64,337.22,11791.0,320.7359,320.9167,320.3648,320.9167,11791.0
2021-02-16 15:35:00,337.39,337.59,336.81,336.81,10310.0,321.0785,321.2688,320.5266,320.5266,10310.0
2021-02-16 15:40:00,336.77,337.52,336.6,337.44,15931.0,320.4885,321.2022,320.3267,321.1261,15931.0
2021-02-16 15:45:00,337.48,337.58,337.12,337.2,8094.0,321.1642,321.2593,320.8216,320.8977,8094.0
2021-02-16 15:50:00,337.39,339.0,337.27,338.26,54974.0,321.0785,322.6107,320.9643,321.9065,54974.0
2021-02-16 15:55:00,338.27,338.27,337.17,337.35,49677.0,321.916,321.916,320.8691,321.0404,49677.0
2021-02-17 09:30:00,333.26,334.7,329.25,329.56,51411.0,317.1482,318.5186,313.332,313.6271,51411.0
2021-02-17 09:35:00,329.08,330.88,328.06,329.01,7920.0,313.1703,314.8832,312.1996,313.1037,7920.0
2021-02-17 09:40:00,329.67,330.85,328.94,330.85,5803.0,313.7317,314.8547,313.037,314.8547,5803.0
2021-02-17 09:45:00,330.82,333.04,330.82,333.04,4628.0,314.8261,316.9388,314.8261,316.9388,4628.0
2021-02-17 09:50:00,333.56,333.93,332.53,333.64,4913.0,317.4337,317.7858,316.4535,317.5098,4913.0
2021-02-17 09:55:00,333.62,333.62,331.88,332.27,4400.0,317.4908,317.4908,315.8349,316.206,4400.0
2021-02-17 10:00:00,332.11,332.24,330.19,330.24,4632.0,316.0538,316.1775,314.2266,314.2742,4632.0
2021-02-17 10:05:00,330.11,330.61,329.02,330.54,12180.0,314.1505,314.6263,313.1132,314.5597,12180.0
2021-02-17 10:10:00,330.6,330.6,328.57,328.94,7823.0,314.6168,314.6168,312.6849,313.037,7823.0
2021-02-17 10:15:00,328.63,330.0,328.35,329.35,8650.0,312.742,314.0458,312.4756,313.4272,8650.0
2021-02-17 10:20:00,329.46,329.77,327.02,327.06,6468.0,313.5319,313.8269,311.2099,311.2479,6468.0
2021-02-17 10:25:00,326.93,327.87,326.52,327.32,5403.0,311.1242,312.0188,310.734,311.4954,5403.0
2021-02-17 10:30:00,327.23,327.6,326.12,326.91,8428.0,311.4097,311.7618,310.3534,311.1052,8428.0
2021-02-17 10:35:00,327.41,327.98,326.03,326.81,7203.0,311.581,312.1234,310.2677,311.01,7203.0
2021-02-17 10:40:00,326.6,327.09,325.68,325.68,6670.0,310.8102,311.2765,309.9346,309.9346,6670.0
2021-02-17 10:45:00,325.97,327.92,325.51,327.42,10261.0,310.2106,312.0663,309.7729,311.5905,10261.0
2021-02-17 10:50:00,327.63,328.56,327.21,328.02,4505.0,311.7904,312.6754,311.3907,312.1615,4505.0
2021-02-17 10:55:00,328.47,328.97,328.02,328.6,6800.0,312.5898,313.0656,312.1615,312.7135,6800.0
2021-02-17 11:00:00,328.85,329.09,327.22,327.51,4717.0,312.9514,313.1798,311.4002,311.6762,4717.0
2021-02-17 11:05:00,327.24,327.73,326.6,327.22,3894.0,311.4192,311.8855,310.8102,311.4002,3894.0
2021-02-17 11:10:00,327.22,327.95,326.74,326.74,5135.0,311.4002,312.0949,310.9434,310.9434,5135.0
2021-02-17 11:15:00,326.62,326.66,325.0,325.0,6495.0,310.8292,310.8673,309.2875,309.2875,6495.0
2021-02-17 11:20:00,324.65,326.12,324.65,325.61,6753.0,308.9544,310.3534,308.9544,309.868,6753.0
2021-02-17 11:25:00,325.79,326.7,325.79,326.47,6603.0,310.0393,310.9053,310.0393,310.6865,6603.0
2021-02-17 11:30:00,326.24,326.41,324.48,324.78,6677.0,310.4676,310.6294,308.7927,309.0782,6677.0
2021-02-17 11:35:00,325.12,325.48,324.4,324.71,3650.0,309.4017,309.7443,308.7165,309.0115,3650.0
2021-02-17 11:40:00,324.3,325.38,323.73,324.06,5936.0,308.6214,309.6491,308.0789,308.393,5936.0
2021-02-17 11:45:00,323.74,325.42,323.37,325.42,5932.0,308.0884,309.6872,307.7363,309.6872,5932.0
2021-02-17 11:50:00,325.5,325.92,325.13,325.79,13799.0,309.7633,310.163,309.4112,310.0393,13799.0
2021-02-17 11:55:00,325.75,325.81,325.36,325.77,4550.0,310.0013,310.0584,309.6301,310.0203,4550.0
2021-02-17 12:00:00,325.97,326.83,325.9,326.65,6918.0,310.2106,311.029,310.144,310.8577,6918.0
2021-02-17 12:05:00,326.72,326.84,326.25,326.72,3400.0,310.9244,311.0386,310.4771,310.9244,3400.0
2021-02-17 12:10:00,326.82,326.87,326.35,326.75,3600.0,311.0195,311.0671,310.5723,310.9529,3600.0
2021-02-17 12:15:00,326.98,327.52,326.51,326.51,5751.0,311.1718,311.6857,310.7245,310.7245,5751.0
2021-02-17 12:20:00,326.5,327.42,326.23,327.42,12743.0,310.715,311.5905,310.4581,311.5905,12743.0
2021-02-17 12:25:00,327.31,328.56,327.3,328.49,5767.0,311.4858,312.6754,311.4763,312.6088,5767.0
2021-02-17 12:30:00,328.48,328.81,327.84,328.29,5222.0,312.5993,312.9133,311.9902,312.4185,5222.0
2021-02-17 12:35:00,328.17,328.38,327.71,328.02,6300.0,312.3043,312.5041,311.8665,312.1615,6300.0
2021-02-17 12:40:00,328.06,328.74,328.06,328.74,3060.0,312.1996,312.8467,312.1996,312.8467,3060.0
2021-02-17 12:45:00,328.69,329.21,328.58,329.21,2420.0,312.7991,313.294,312.6944,313.294,2420.0
2021-02-17 12:50:00,329.1,329.45,328.53,328.53,4403.0,313.1893,313.5224,312.6469,312.6469,4403.0
2021-02-17 12:55:00,328.44,328.69,328.37,328.47,1500.0,312.5612,312.7991,312.4946,312.5898,1500.0
2021-02-17 13:00:00,328.32,329.19,328.32,328.84,3441.0,312.447,313.275,312.447,312.9419,3441.0
2021-02-17 13:05:00,328.92,330.0,328.91,329.92,4218.0,313.018,314.0458,313.0085,313.9697,4218.0
2021-02-17 13:10:00,329.47,329.65,329.16,329.31,1870.0,313.5414,313.7127,313.2464,313.3891,1870.0
2021-02-17 13:15:00,329.45,329.6,329.34,329.48,1443.0,313.5224,313.6651,313.4177,313.5509,1443.0
2021-02-17 13:20:00,329.3,329.41,329.01,329.41,3444.0,313.3796,313.4843,313.1037,313.4843,3444.0
2021-02-17 13:25:00,329.37,329.78,328.82,329.77,3381.0,313.4462,313.8364,312.9228,313.8269,3381.0
2021-02-17 13:30:00,329.39,329.55,329.18,329.48,3475.0,313.4653,313.6175,313.2654,313.5509,3475.0
2021-02-17 13:35:00,329.42,329.42,328.46,328.46,4490.0,313.4938,313.4938,312.5802,312.5802,4490.0
2021-02-17 13:40:00,328.45,328.79,328.02,328.02,2200.0,312.5707,312.8943,312.1615,312.1615,2200.0
2021-02-17 13:45:00,328.15,328.41,327.94,328.3,4503.0,312.2852,312.5327,312.0854,312.428,4503.0
2021-02-17 13:50:00,328.26,328.89,328.26,328.62,1771.0,312.3899,312.9895,312.3899,312.7325,1771.0
2021-02-17 13:55:00,328.53,328.88,328.37,328.55,1800.0,312.6469,312.9799,312.4946,312.6659,1800.0
2021-02-17 14:00:00,328.92,329.37,328.8,329.24,2931.0,313.018,313.4462,312.9038,313.3225,2931.0
2021-02-17 14:05:00,329.21,330.0,329.21,329.77,4200.0,313.294,314.0458,313.294,313.8269,4200.0
2021-02-17 14:10:00,329.57,329.58,329.24,329.33,2403.0,313.6366,313.6461,313.3225,313.4082,2403.0
2021-02-17 14:15:00,329.34,329.34,328.76,328.98,3990.0,313.4177,313.4177,312.8657,313.0751,3990.0
2021-02-17 14:20:00,329.0,329.0,328.15,328.78,11002.0,313.0941,313.0941,312.2852,312.8848,11002.0
2021-02-17 14:25:00,328.54,329.17,328.51,328.97,2500.0,312.6564,313.2559,312.6278,313.0656,2500.0
2021-02-17 14:30:00,329.05,329.77,328.86,329.4,2084.0,313.1417,313.8269,312.9609,313.4748,2084.0
2021-02-17 14:35:00,329.49,330.11,329.3,329.77,7123.0,313.5604,314.1505,313.3796,313.8269,7123.0
2021-02-17 14:40:00,329.68,329.68,329.12,329.22,1900.0,313.7413,313.7413,313.2083,313.3035,1900.0
2021-02-17 14:45:00,329.36,329.57,329.36,329.57,400.0,313.4367,313.6366,313.4367,313.6366,400.0
2021-02-17 14:50:00,329.44,329.66,329.29,329.5,11158.0,313.5129,313.7222,313.3701,313.57,11158.0
2021-02-17 14:55:00,329.62,329.87,329.54,329.57,3000.0,313.6842,313.9221,313.608,313.6366,3000.0
2021-02-17 15:00:00,329.68,330.02,329.67,329.88,6475.0,313.7413,314.0648,313.7317,313.9316,6475.0
2021-02-17 15:05:00,329.88,329.98,329.65,329.97,3922.0,313.9316,314.0268,313.7127,314.0172,3922.0
2021-02-17 15:10:00,329.99,330.04,329.57,329.6,4119.0,314.0363,314.0839,313.6366,313.6651,4119.0
2021-02-17 15:15:00,329.59,329.94,329.59,329.92,4000.0,313.6556,313.9887,313.6556,313.9697,4000.0
2021-02-17 15:20:00,329.97,330.0,329.8,329.82,13198.0,314.0172,314.0458,313.8555,313.8745,13198.0
2021-02-17 15:25:00,330.0,330.99,330.0,330.81,6996.0,314.0458,314.9879,314.0458,314.8166,6996.0
2021-02-17 15:30:00,330.96,331.09,330.93,330.98,2500.0,314.9594,315.0831,314.9308,314.9784,2500.0
2021-02-17 15:35:00,331.1,332.05,331.09,331.31,12188.0,315.0926,315.9967,315.0831,315.2925,12188.0
2021-02-17 15:40:00,331.31,331.84,330.88,330.97,9687.0,315.2925,315.7968,314.8832,314.9689,9687.0
2021-02-17 15:45:00,330.97,331.95,330.93,331.68,12163.0,314.9689,315.9015,314.9308,315.6446,12163.0
2021-02-17 15:50:00,331.87,332.33,331.43,331.66,36465.0,315.8254,316.2631,315.4067,315.6255,36465.0
2021-02-17 15:55:00,331.65,331.65,330.21,330.21,54550.0,315.616,315.616,314.2456,314.2456,54550.0
2021-02-18 09:30:00,326.1,326.58,323.68,326.13,21979.0,311.1933,311.6514,308.8839,311.2219,21979.0
2021-02-18 09:35:00,326.25,328.0,325.48,325.89,4860.0,311.3364,313.0065,310.6016,310.9929,4860.0
2021-02-18 09:40:00,325.0,325.22,323.85,324.38,2600.0,310.1436,310.3535,309.0462,309.5519,2600.0
2021-02-18 09:45:00,324.11,326.87,323.92,326.43,4557.0,309.2943,311.9281,309.113,311.5082,4557.0
2021-02-18 09:50:00,326.5,327.0,325.55,326.96,5575.0,311.575,312.0522,310.6684,312.014,5575.0
2021-02-18 09:55:00,326.85,327.79,326.22,326.71,3238.0,311.909,312.8061,311.3078,311.7754,3238.0
2021-02-18 10:00:00,326.26,326.45,325.2,325.21,5318.0,311.346,311.5273,310.3344,310.344,5318.0
2021-02-18 10:05:00,324.66,324.86,323.0,323.0,5546.0,309.8191,310.01,308.235,308.235,5546.0
2021-02-18 10:10:00,323.43,325.17,323.22,323.45,3628.0,308.6454,310.3058,308.445,308.6644,3628.0
2021-02-18 10:15:00,323.58,323.58,322.1,322.93,4915.0,308.7885,308.7885,307.3762,308.1682,4915.0
2021-02-18 10:20:00,322.92,323.31,321.79,322.23,4598.0,308.1587,308.5308,307.0803,307.5002,4598.0
2021-02-18 10:25:00,322.44,322.7,321.96,322.46,2925.0,307.7006,307.9487,307.2426,307.7197,2925.0
2021-02-18 10:30:00,323.05,323.05,321.13,322.72,3366.0,308.2827,308.2827,306.4505,307.9678,3366.0
2021-02-18 10:35:00,323.12,323.62,322.96,323.55,5392.0,308.3495,308.8267,308.1968,308.7599,5392.0
2021-02-18 10:40:00,323.48,324.65,323.17,323.81,4555.0,308.6931,309.8096,308.3972,309.008,4555.0
2021-02-18 10:45:00,323.44,324.66,323.44,324.58,3590.0,308.6549,309.8191,308.6549,309.7428,3590.0
2021-02-18 10:50:00,324.25,324.64,323.7,324.51,4740.0,309.4279,309.8,308.903,309.676,4740.0
2021-02-18 10:55:00,324.09,324.41,323.77,324.17,5191.0,309.2752,309.5806,308.9698,309.3515,5191.0
2021-02-18 11:00:00,324.55,325.15,324.11,324.74,11554.0,309.7142,310.2867,309.2943,309.8955,11554.0
2021-02-18 11:05:00,324.67,325.71,324.05,324.24,9430.0,309.8287,310.8211,309.237,309.4183,9430.0
2021-02-18 11:10:00,324.21,324.4,323.51,324.29,4672.0,309.3897,309.571,308.7217,309.466,4672.0
2021-02-18 11:15:00,324.39,325.27,324.39,324.92,2495.0,309.5615,310.4012,309.5615,310.0672,2495.0
2021-02-18 11:20:00,324.68,324.7,324.29,324.5,2493.0,309.8382,309.8573,309.466,309.6664,2493.0
2021-02-18 11:25:00,324.73,324.82,324.2,324.2,2311.0,309.8859,309.9718,309.3802,309.3802,2311.0
2021-02-18 11:30:00,324.02,324.38,323.91,324.24,3870.0,309.2084,309.5519,309.1034,309.4183,3870.0
2021-02-18 11:35:00,324.06,324.4,323.1,323.11,6688.0,309.2466,309.571,308.3304,308.34,6688.0
2021-02-18 11:40:00,323.44,323.89,323.3,323.49,8671.0,308.6549,309.0843,308.5213,308.7026,8671.0
2021-02-18 11:45:00,323.49,323.57,322.8,323.46,7057.0,308.7026,308.779,308.0442,308.674,7057.0
2021-02-18 11:50:00,323.63,323.67,323.17,323.56,6551.0,308.8362,308.8744,308.3972,308.7694,6551.0
2021-02-18 11:55:00,323.4,323.79,323.3,323.45,1795.0,308.6167,308.9889,308.5213,308.6644,1795.0
2021-02-18 12:00:00,323.62,323.62,322.39,322.46,4880.0,308.8267,308.8267,307.6529,307.7197,4880.0
2021-02-18 12:05:00,322.32,322.78,321.83,322.59,4400.0,307.5861,308.0251,307.1185,307.8438,4400.0
2021-02-18 12:10:00,322.4,323.17,322.39,322.94,2717.0,307.6624,308.3972,307.6529,308.1778,2717.0
2021-02-18 12:15:00,322.94,323.4,322.81,323.4,1961.0,308.1778,308.6167,308.0537,308.6167,1961.0
2021-02-18 12:20:00,323.68,324.36,323.68,324.35,3508.0,308.8839,309.5328,308.8839,309.5233,3508.0
2021-02-18 12:25:00,324.54,324.54,323.78,323.92,4624.0,309.7046,309.7046,308.9794,309.113,4624.0
2021-02-18 12:30:00,323.79,323.79,323.0,323.13,3396.0,308.9889,308.9889,308.235,308.3591,3396.0
2021-02-18 12:35:00,323.19,323.91,323.19,323.56,4548.0,308.4163,309.1034,308.4163,308.7694,4548.0
2021-02-18 12:40:00,323.31,323.46,323.03,323.15,3405.0,308.5308,308.674,308.2636,308.3782,3405.0
2021-02-18 12:45:00,323.26,323.52,323.02,323.44,1400.0,308.4831,308.7312,308.2541,308.6549,1400.0
2021-02-18 12:50:00,323.29,323.29,322.73,322.77,3436.0,308.5118,308.5118,307.9774,308.0155,3436.0
2021-02-18 12:55:00,322.89,323.2,322.89,322.94,2258.0,308.13,308.4259,308.13,308.1778,2258.0
2021-02-18 13:00:00,322.79,322.99,322.48,322.99,2113.0,308.0346,308.2255,307.7388,308.2255,2113.0
2021-02-18 13:05:00,322.8,322.8,322.35,322.35,3738.0,308.0442,308.0442,307.6147,307.6147,3738.0
2021-02-18 13:10:00,322.23,322.6,322.22,322.52,3600.0,307.5002,307.8533,307.4907,307.777,3600.0
2021-02-18 13:15:00,322.72,323.41,322.72,323.32,2810.0,307.9678,308.6263,307.9678,308.5404,2810.0
2021-02-18 13:20:00,323.34,324.22,323.33,324.15,2792.0,308.5595,309.3992,308.5499,309.3324,2792.0
2021-02-18 13:25:00,324.33,324.94,324.12,324.73,2330.0,309.5042,310.0863,309.3038,309.8859,2330.0
2021-02-18 13:30:00,324.55,324.96,324.47,324.64,5959.0,309.7142,310.1054,309.6378,309.8,5959.0
2021-02-18 13:35:00,324.64,325.37,324.37,325.22,7684.0,309.8,310.4967,309.5424,310.3535,7684.0
2021-02-18 13:40:00,325.21,325.21,324.55,324.74,7638.0,310.344,310.344,309.7142,309.8955,7638.0
2021-02-18 13:45:00,324.84,325.16,324.75,325.05,1620.0,309.9909,310.2963,309.905,310.1913,1620.0
2021-02-18 13:50:00,325.26,325.55,325.19,325.34,3950.0,310.3917,310.6684,310.3249,310.468,3950.0
2021-02-18 13:55:00,325.45,325.7,325.44,325.52,3640.0,310.573,310.8116,310.5635,310.6398,3640.0
2021-02-18 14:00:00,325.69,326.72,325.52,326.3,3297.0,310.802,311.785,310.6398,311.3842,3297.0
2021-02-18 14:05:00,326.56,326.58,325.82,325.9,2200.0,311.6323,311.6514,310.9261,311.0024,2200.0
2021-02-18 14:10:00,325.97,325.98,325.7,325.84,2025.0,311.0692,311.0788,310.8116,310.9452,2025.0
2021-02-18 14:15:00,325.73,325.88,324.33,324.78,7778.0,310.8402,310.9834,309.5042,309.9336,7778.0
2021-02-18 14:20:00,324.95,325.69,324.7,324.71,3878.0,310.0959,310.802,309.8573,309.8668,3878.0
2021-02-18 14:25:00,324.47,324.6,323.72,324.14,8492.0,309.6378,309.7619,308.9221,309.3229,8492.0
2021-02-18 14:30:00,324.28,324.75,324.26,324.74,2576.0,309.4565,309.905,309.4374,309.8955,2576.0
2021-02-18 14:35:00,324.64,325.0,324.64,324.95,2182.0,309.8,310.1436,309.8,310.0959,2182.0
2021-02-18 14:40:00,324.79,324.98,324.62,324.62,2358.0,309.9432,310.1245,309.781,309.781,2358.0
2021-02-18 14:45:00,324.73,324.96,324.62,324.62,3244.0,309.8859,310.1054,309.781,309.781,3244.0
2021-02-18 14:50:00,324.63,324.79,324.46,324.65,3040.0,309.7905,309.9432,309.6283,309.8096,3040.0
2021-02-18 14:55:00,324.72,325.6,324.64,325.4,3084.0,309.8764,310.7162,309.8,310.5253,3084.0
2021-02-18 15:00:00,325.04,326.04,324.75,325.5,3151.0,310.1818,311.136,309.905,310.6207,3151.0
2021-02-18 15:05:00,325.54,326.26,325.42,326.26,4446.0,310.6589,311.346,310.5444,311.346,4446.0
2021-02-18 15:10:00,326.08,326.83,325.93,326.45,6820.0,311.1742,311.8899,311.0311,311.5273,6820.0
2021-02-18 15:15:00,326.7,326.7,326.17,326.37,5465.0,311.7659,311.7659,311.2601,311.451,5465.0
2021-02-18 15:20:00,326.45,326.98,326.22,326.66,4376.0,311.5273,312.0331,311.3078,311.7277,4376.0
2021-02-18 15:25:00,326.75,326.91,326.56,326.91,3980.0,311.8136,311.9663,311.6323,311.9663,3980.0
2021-02-18 15:30:00,326.72,327.41,326.72,327.21,8901.0,311.785,312.4434,311.785,312.2526,8901.0
2021-02-18 15:35:00,327.27,327.82,327.27,327.72,6023.0,312.3098,312.8347,312.3098,312.7393,6023.0
2021-02-18 15:40:00,327.56,327.83,327.33,327.33,8611.0,312.5866,312.8442,312.3671,312.3671,8611.0
2021-02-18 15:45:00,327.28,327.28,326.14,326.46,8424.0,312.3194,312.3194,311.2315,311.5368,8424.0
2021-02-18 15:50:00,326.52,326.52,324.75,325.08,26395.0,311.5941,311.5941,309.905,310.2199,26395.0
2021-02-18 15:55:00,324.96,325.85,324.96,325.07,48585.0,310.1054,310.9547,310.1054,310.2104,48585.0
2021-02-19 09:30:00,330.62,333.76,330.1,332.91,101878.0,315.5067,318.5031,315.0105,317.692,101878.0
2021-02-19 09:35:00,333.89,333.89,330.94,332.28,22184.0,318.6272,318.6272,315.8121,317.0908,22184.0
2021-02-19 09:40:00,332.07,333.0,331.76,332.99,17872.0,316.8904,317.7779,316.5946,317.7683,17872.0
2021-02-19 09:45:00,332.93,333.5,331.86,331.86,27985.0,317.7111,318.255,316.69,316.69,27985.0
2021-02-19 09:50:00,331.94,333.46,331.45,332.55,29900.0,316.7663,318.2169,316.2987,317.3485,29900.0
2021-02-19 09:55:00,332.54,333.47,332.42,332.71,24506.0,317.3389,318.2264,317.2244,317.5011,24506.0
2021-02-19 10:00:00,332.67,334.48,332.39,333.9,14049.0,317.463,319.1902,317.1958,318.6368,14049.0
2021-02-19 10:05:00,333.64,334.98,333.51,334.56,19714.0,318.3886,319.6674,318.2646,319.2666,19714.0
2021-02-19 10:10:00,334.56,334.56,332.61,333.1,12956.0,319.2666,319.2666,317.4057,317.8733,12956.0
2021-02-19 10:15:00,333.26,333.79,333.09,333.36,3875.0,318.026,318.5318,317.8638,318.1214,3875.0
2021-02-19 10:20:00,333.37,334.42,332.57,334.42,9244.0,318.131,319.133,317.3675,319.133,9244.0
2021-02-19 10:25:00,334.22,335.76,334.22,335.45,29116.0,318.9421,320.4117,318.9421,320.1159,29116.0
2021-02-19 10:30:00,335.31,335.86,335.0,335.66,9566.0,319.9823,320.5072,319.6865,320.3163,9566.0
2021-02-19 10:35:00,335.7,335.7,335.02,335.15,8763.0,320.3545,320.3545,319.7056,319.8296,8763.0
2021-02-19 10:40:00,335.11,336.0,335.11,335.32,15728.0,319.7914,320.6408,319.7914,319.9918,15728.0
2021-02-19 10:45:00,335.35,337.28,335.34,336.22,41139.0,320.0205,321.8622,320.0109,320.8507,41139.0
2021-02-19 10:50:00,336.17,336.47,335.93,336.2,3509.0,320.803,321.0893,320.574,320.8316,3509.0
2021-02-19 10:55:00,336.06,336.92,335.97,336.55,8000.0,320.698,321.5187,320.6121,321.1656,8000.0
2021-02-19 11:00:00,336.75,337.41,336.57,337.12,7603.0,321.3565,321.9863,321.1847,321.7096,7603.0
2021-02-19 11:05:00,337.05,337.23,336.68,336.79,8560.0,321.6428,321.8145,321.2897,321.3946,8560.0
2021-02-19 11:10:00,337.15,337.15,336.48,336.48,8337.0,321.7382,321.7382,321.0988,321.0988,8337.0
2021-02-19 11:15:00,336.45,336.9,335.77,336.15,10070.0,321.0702,321.4996,320.4213,320.7839,10070.0
2021-02-19 11:20:00,336.17,336.52,336.17,336.5,900.0,320.803,321.137,320.803,321.1179,900.0
2021-02-19 11:25:00,336.46,337.14,336.44,336.93,6034.0,321.0797,321.7286,321.0606,321.5282,6034.0
2021-02-19 11:30:00,336.96,338.0,336.82,337.42,13338.0,321.5569,322.5493,321.4233,321.9958,13338.0
2021-02-19 11:35:00,337.45,337.46,336.4,336.44,4331.0,322.0245,322.034,321.0225,321.0606,4331.0
2021-02-19 11:40:00,336.29,336.64,336.15,336.38,4035.0,320.9175,321.2515,320.7839,321.0034,4035.0
2021-02-19 11:45:00,336.18,336.24,335.0,335.07,7108.0,320.8125,320.8698,319.6865,319.7533,7108.0
2021-02-19 11:50:00,335.04,335.27,334.76,335.06,8138.0,319.7246,319.9441,319.4574,319.7437,8138.0
2021-02-19 11:55:00,335.1,335.7,334.94,335.15,4345.0,319.7819,320.3545,319.6292,319.8296,4345.0
2021-02-19 12:00:00,335.26,335.57,334.8,335.14,7751.0,319.9346,320.2304,319.4956,319.8201,7751.0
2021-02-19 12:05:00,335.24,335.24,334.19,334.19,5320.0,319.9155,319.9155,318.9135,318.9135,5320.0
2021-02-19 12:10:00,334.33,334.51,333.89,334.43,12120.0,319.0471,319.2189,318.6272,319.1425,12120.0
2021-02-19 12:15:00,334.44,334.78,333.75,334.09,4130.0,319.1521,319.4765,318.4936,318.8181,4130.0
2021-02-19 12:20:00,333.63,333.91,332.07,332.19,5930.0,318.3791,318.6463,316.8904,317.0049,5930.0
2021-02-19 12:25:00,332.44,332.84,331.96,332.52,3600.0,317.2435,317.6252,316.7854,317.3198,3600.0
2021-02-19 12:30:00,332.63,332.75,331.12,331.69,4831.0,317.4248,317.5393,315.9838,316.5278,4831.0
2021-02-19 12:35:00,331.48,331.67,330.58,330.88,11907.0,316.3274,316.5087,315.4685,315.7548,11907.0
2021-02-19 12:40:00,330.75,331.84,330.41,331.4,4545.0,315.6307,316.6709,315.3063,316.251,4545.0
2021-02-19 12:45:00,331.4,332.09,330.82,330.82,6329.0,316.251,316.9095,315.6975,315.6975,6329.0
2021-02-19 12:50:00,330.89,331.04,330.12,330.44,8800.0,315.7643,315.9075,315.0295,315.3349,8800.0
2021-02-19 12:55:00,330.43,331.41,330.21,331.07,6482.0,315.3254,316.2606,315.1154,315.9361,6482.0
2021-02-19 13:00:00,331.07,331.08,330.53,330.81,1715.0,315.9361,315.9457,315.4208,315.688,1715.0
2021-02-19 13:05:00,330.56,330.56,328.26,328.3,7162.0,315.4494,315.4494,313.2546,313.2927,7162.0
2021-02-19 13:10:00,328.5,329.94,328.32,329.47,4100.0,313.4836,314.8578,313.3118,314.4093,4100.0
2021-02-19 13:15:00,329.32,329.88,329.0,329.34,4000.0,314.2661,314.8005,313.9607,314.2852,4000.0
2021-02-19 13:20:00,329.14,329.58,328.55,329.58,2473.0,314.0943,314.5142,313.5313,314.5142,2473.0
2021-02-19 13:25:00,329.53,329.9,329.09,329.68,6185.0,314.4665,314.8196,314.0466,314.6097,6185.0
2021-02-19 13:30:00,329.78,329.84,328.6,328.72,3904.0,314.7051,314.7623,313.579,313.6935,3904.0
2021-02-19 13:35:00,329.0,329.83,328.86,329.42,2378.0,313.9607,314.7528,313.8271,314.3615,2378.0
2021-02-19 13:40:00,329.29,330.27,329.29,330.04,15616.0,314.2375,315.1727,314.2375,314.9532,15616.0
2021-02-19 13:45:00,330.13,330.46,329.38,329.38,3174.0,315.0391,315.354,314.3234,314.3234,3174.0
2021-02-19 13:50:00,329.56,330.06,329.18,330.06,7493.0,314.4951,314.9723,314.1325,314.9723,7493.0
2021-02-19 13:55:00,330.05,330.14,329.45,329.72,5621.0,314.9627,315.0486,314.3902,314.6478,5621.0
2021-02-19 14:00:00,329.57,329.86,329.3,329.38,8168.0,314.5047,314.7814,314.247,314.3234,8168.0
2021-02-19 14:05:00,329.42,329.81,329.27,329.54,4844.0,314.3615,314.7337,314.2184,314.4761,4844.0
2021-02-19 14:10:00,329.58,330.18,329.32,329.55,3794.0,314.5142,315.0868,314.2661,314.4856,3794.0
2021-02-19 14:15:00,329.25,329.74,329.15,329.52,5080.0,314.1993,314.6669,314.1039,314.457,5080.0
2021-02-19 14:20:00,329.64,329.65,328.84,328.93,6751.0,314.5715,314.581,313.8081,313.8939,6751.0
2021-02-19 14:25:00,329.06,329.17,327.99,328.13,5974.0,314.018,314.123,312.9969,313.1305,5974.0
2021-02-19 14:30:00,328.01,328.89,328.01,328.55,4694.0,313.016,313.8558,313.016,313.5313,4694.0
2021-02-19 14:35:00,328.75,329.02,328.57,328.74,2000.0,313.7222,313.9798,313.5504,313.7126,2000.0
2021-02-19 14:40:00,328.75,329.39,328.69,329.39,4749.0,313.7222,314.3329,313.6649,314.3329,4749.0
2021-02-19 14:45:00,329.28,329.98,329.09,329.15,8786.0,314.2279,314.8959,314.0466,314.1039,8786.0
2021-02-19 14:50:00,329.21,329.43,329.09,329.29,3109.0,314.1611,314.3711,314.0466,314.2375,3109.0
2021-02-19 14:55:00,329.43,329.9,329.35,329.77,6416.0,314.3711,314.8196,314.2947,314.6955,6416.0
2021-02-19 15:00:00,329.75,330.22,329.72,329.86,7028.0,314.6765,315.125,314.6478,314.7814,7028.0
2021-02-19 15:05:00,329.96,330.31,329.64,330.27,7500.0,314.8769,315.2109,314.5715,315.1727,7500.0
2021-02-19 15:10:00,330.41,331.35,330.39,331.2,11211.0,315.3063,316.2033,315.2872,316.0602,11211.0
2021-02-19 15:15:00,331.24,332.14,331.03,332.09,10418.0,316.0983,316.9572,315.8979,316.9095,10418.0
2021-02-19 15:20:00,332.13,332.75,331.82,332.65,6438.0,316.9477,317.5393,316.6518,317.4439,6438.0
2021-02-19 15:25:00,332.73,332.89,332.13,332.44,10781.0,317.5202,317.6729,316.9477,317.2435,10781.0
2021-02-19 15:30:00,332.38,332.96,332.35,332.54,9009.0,317.1862,317.7397,317.1576,317.3389,9009.0
2021-02-19 15:35:00,332.5,332.5,331.96,332.38,7624.0,317.3007,317.3007,316.7854,317.1862,7624.0
2021-02-19 15:40:00,332.36,332.49,331.69,331.91,8909.0,317.1671,317.2912,316.5278,316.7377,8909.0
2021-02-19 15:45:00,331.91,332.13,331.11,331.23,11412.0,316.7377,316.9477,315.9743,316.0888,11412.0
2021-02-19 15:50:00,331.11,331.31,330.28,330.74,19922.0,315.9743,316.1651,315.1822,315.6212,19922.0
2021-02-19 15:55:00,330.91,331.25,330.12,330.66,60857.0,315.7834,316.1079,315.0295,315.5449,60857.0
2021-02-22 09:30:00,325.06,326.98,322.44,322.99,23930.0,310.2008,312.0331,307.7006,308.2255,23930.0
2021-02-22 09:35:00,323.39,324.55,322.01,324.13,7411.0,308.6072,309.7142,307.2903,309.3134,7411.0
2021-02-22 09:40:00,324.74,324.74,322.54,322.7,2590.0,309.8955,309.8955,307.796,307.9487,2590.0
2021-02-22 09:45:00,322.3,323.94,321.45,323.62,10278.0,307.567,309.132,306.7559,308.8267,10278.0
2021-02-22 09:50:00,323.9,326.2,323.36,325.82,7497.0,309.0939,311.2887,308.5786,310.9261,7497.0
2021-02-22 09:55:00,325.08,326.14,324.84,326.14,10591.0,310.2199,311.2315,309.9909,311.2315,10591.0
2021-02-22 10:00:00,326.19,326.46,325.57,326.42,4613.0,311.2792,311.5368,310.6875,311.4987,4613.0
2021-02-22 10:05:00,326.11,326.11,324.84,325.12,2910.0,311.2028,311.2028,309.9909,310.2581,2910.0
2021-02-22 10:10:00,325.14,325.48,324.47,325.01,4477.0,310.2772,310.6016,309.6378,310.1531,4477.0
2021-02-22 10:15:00,325.03,325.33,324.71,325.33,14126.0,310.1722,310.4585,309.8668,310.4585,14126.0
2021-02-22 10:20:00,325.66,325.67,324.1,324.71,6613.0,310.7734,310.783,309.2847,309.8668,6613.0
2021-02-22 10:25:00,324.62,325.51,324.62,325.18,3150.0,309.781,310.6303,309.781,310.3154,3150.0
2021-02-22 10:30:00,325.22,325.22,322.97,323.1,3617.0,310.3535,310.3535,308.2064,308.3304,3617.0
2021-02-22 10:35:00,323.14,323.3,322.67,323.07,4267.0,308.3686,308.5213,307.9201,308.3018,4267.0
2021-02-22 10:40:00,323.0,324.62,322.99,324.62,2539.0,308.235,309.781,308.2255,309.781,2539.0
2021-02-22 10:45:00,324.55,324.76,323.48,323.67,2900.0,309.7142,309.9146,308.6931,308.8744,2900.0
2021-02-22 10:50:00,323.37,323.43,321.5,321.5,7618.0,308.5881,308.6454,306.8036,306.8036,7618.0
2021-02-22 10:55:00,321.56,322.69,321.55,322.32,4606.0,306.8608,307.9392,306.8513,307.5861,4606.0
2021-02-22 11:00:00,322.69,322.99,321.74,322.03,6500.0,307.9392,308.2255,307.0326,307.3094,6500.0
2021-02-22 11:05:00,322.46,322.95,321.83,322.11,3115.0,307.7197,308.1873,307.1185,307.3857,3115.0
2021-02-22 11:10:00,322.29,322.97,321.78,322.74,4400.0,307.5575,308.2064,307.0708,307.9869,4400.0
2021-02-22 11:15:00,322.57,323.13,322.43,323.13,3210.0,307.8247,308.3591,307.6911,308.3591,3210.0
2021-02-22 11:20:00,322.98,323.23,322.62,323.07,3100.0,308.2159,308.4545,307.8724,308.3018,3100.0
2021-02-22 11:25:00,323.36,323.36,322.6,322.65,3659.0,308.5786,308.5786,307.8533,307.901,3659.0
2021-02-22 11:30:00,322.31,322.31,321.77,321.99,5200.0,307.5766,307.5766,307.0612,307.2712,5200.0
2021-02-22 11:35:00,322.09,322.91,322.03,322.63,4720.0,307.3666,308.1491,307.3094,307.8819,4720.0
2021-02-22 11:40:00,322.69,322.92,322.16,322.41,5127.0,307.9392,308.1587,307.4334,307.672,5127.0
2021-02-22 11:45:00,322.35,322.5,321.0,321.33,5765.0,307.6147,307.7579,306.3264,306.6414,5765.0
2021-02-22 11:50:00,321.48,322.21,320.66,320.66,5570.0,306.7845,307.4811,306.002,306.002,5570.0
2021-02-22 11:55:00,320.76,320.99,319.13,319.97,14481.0,306.0974,306.3169,304.5419,305.3435,14481.0
2021-02-22 12:00:00,320.49,320.49,319.38,320.05,5702.0,305.8397,305.8397,304.7805,305.4199,5702.0
2021-02-22 12:05:00,319.85,319.85,319.12,319.33,4533.0,305.229,305.229,304.5324,304.7328,4533.0
2021-02-22 12:10:00,319.44,319.44,318.84,319.07,3596.0,304.8377,304.8377,304.2652,304.4847,3596.0
2021-02-22 12:15:00,318.95,320.2,318.95,319.99,8166.0,304.3701,305.563,304.3701,305.3626,8166.0
2021-02-22 12:20:00,319.86,320.77,319.86,320.24,5690.0,305.2385,306.1069,305.2385,305.6012,5690.0
2021-02-22 12:25:00,320.39,320.87,320.28,320.35,6366.0,305.7443,306.2024,305.6393,305.7061,6366.0
2021-02-22 12:30:00,320.37,320.7,320.23,320.7,1877.0,305.7252,306.0401,305.5916,306.0401,1877.0
2021-02-22 12:35:00,320.88,321.54,320.88,321.06,3600.0,306.2119,306.8418,306.2119,306.3837,3600.0
2021-02-22 12:40:00,321.09,321.69,320.94,321.09,2871.0,306.4123,306.9849,306.2692,306.4123,2871.0
2021-02-22 12:45:00,321.22,321.54,321.19,321.26,2500.0,306.5364,306.8418,306.5078,306.5746,2500.0
2021-02-22 12:50:00,321.19,321.94,321.14,321.69,4496.0,306.5078,307.2235,306.46,306.9849,4496.0
2021-02-22 12:55:00,321.59,322.22,321.47,321.91,3886.0,306.8895,307.4907,306.775,307.1948,3886.0
2021-02-22 13:00:00,321.91,322.09,321.34,321.34,3950.0,307.1948,307.3666,306.6509,306.6509,3950.0
2021-02-22 13:05:00,321.23,321.3,320.5,320.59,6315.0,306.5459,306.6127,305.8493,305.9352,6315.0
2021-02-22 13:10:00,320.71,320.97,320.65,320.65,3365.0,306.0497,306.2978,305.9924,305.9924,3365.0
2021-02-22 13:15:00,320.64,321.18,320.61,320.84,2050.0,305.9829,306.4982,305.9543,306.1737,2050.0
2021-02-22 13:20:00,320.98,321.22,320.85,321.01,3437.0,306.3073,306.5364,306.1833,306.336,3437.0
2021-02-22 13:25:00,320.95,321.08,320.73,321.06,2200.0,306.2787,306.4028,306.0688,306.3837,2200.0
2021-02-22 13:30:00,321.28,321.65,321.19,321.28,2184.0,306.5936,306.9467,306.5078,306.5936,2184.0
2021-02-22 13:35:00,321.39,321.53,321.26,321.26,1756.0,306.6986,306.8322,306.5746,306.5746,1756.0
2021-02-22 13:40:00,321.08,321.09,320.26,320.58,4210.0,306.4028,306.4123,305.6203,305.9256,4210.0
2021-02-22 13:45:00,320.58,320.58,319.87,320.13,2527.0,305.9256,305.9256,305.2481,305.4962,2527.0
2021-02-22 13:50:00,320.13,320.47,320.12,320.17,5507.0,305.4962,305.8207,305.4867,305.5344,5507.0
2021-02-22 13:55:00,320.36,320.72,320.26,320.43,2307.0,305.7157,306.0592,305.6203,305.7825,2307.0
2021-02-22 14:00:00,320.23,320.47,320.13,320.13,3749.0,305.5916,305.8207,305.4962,305.4962,3749.0
2021-02-22 14:05:00,320.0,320.32,319.86,319.88,3714.0,305.3721,305.6775,305.2385,305.2576,3714.0
2021-02-22 14:10:00,319.68,319.83,319.51,319.81,5207.0,305.0668,305.2099,304.9045,305.1908,5207.0
2021-02-22 14:15:00,319.65,320.19,319.64,320.05,6429.0,305.0381,305.5535,305.0286,305.4199,6429.0
2021-02-22 14:20:00,320.08,320.12,318.97,319.18,7100.0,305.4485,305.4867,304.3892,304.5896,7100.0
2021-02-22 14:25:00,319.14,319.7,319.14,319.22,6090.0,304.5515,305.0859,304.5515,304.6278,6090.0
2021-02-22 14:30:00,319.14,319.42,318.87,319.01,9525.0,304.5515,304.8187,304.2938,304.4274,9525.0
2021-02-22 14:35:00,318.81,318.81,317.86,318.48,5594.0,304.2365,304.2365,303.33,303.9216,5594.0
2021-02-22 14:40:00,318.45,318.55,317.7,318.37,6522.0,303.893,303.9884,303.1773,303.8167,6522.0
2021-02-22 14:45:00,318.24,318.24,317.68,317.97,2829.0,303.6926,303.6926,303.1582,303.4349,2829.0
2021-02-22 14:50:00,318.06,318.49,318.04,318.04,4800.0,303.5208,303.9312,303.5017,303.5017,4800.0
2021-02-22 14:55:00,317.96,318.94,317.83,318.69,5738.0,303.4254,304.3606,303.3013,304.122,5738.0
2021-02-22 15:00:00,318.56,318.96,317.41,317.42,10545.0,303.998,304.3797,302.9005,302.9101,10545.0
2021-02-22 15:05:00,317.5,317.8,317.24,317.39,8237.0,302.9864,303.2727,302.7383,302.8815,8237.0
2021-02-22 15:10:00,317.41,317.46,316.21,316.21,6699.0,302.9005,302.9483,301.7554,301.7554,6699.0
2021-02-22 15:15:00,316.48,316.78,315.84,316.13,9125.0,302.0131,302.2993,301.4023,301.6791,9125.0
2021-02-22 15:20:00,316.24,316.41,314.89,315.09,11349.0,301.784,301.9463,300.4957,300.6866,11349.0
2021-02-22 15:25:00,315.26,315.79,314.22,314.22,9952.0,300.8488,301.3546,299.8564,299.8564,9952.0
2021-02-22 15:30:00,314.22,315.47,314.22,314.54,24647.0,299.8564,301.0492,299.8564,300.1617,24647.0
2021-02-22 15:35:00,314.36,315.15,313.85,314.75,10702.0,299.99,300.7439,299.5033,300.3621,10702.0
2021-02-22 15:40:00,314.71,315.62,314.35,315.49,15677.0,300.324,301.1924,299.9804,301.0683,15677.0
2021-02-22 15:45:00,315.82,317.03,315.62,316.79,14580.0,301.3832,302.5379,301.1924,302.3089,14580.0
2021-02-22 15:50:00,316.82,317.73,316.19,317.06,46699.0,302.3375,303.2059,301.7363,302.5665,46699.0
2021-02-22 15:55:00,316.85,317.29,316.16,316.16,73717.0,302.3661,302.786,301.7077,301.7077,73717.0
2021-02-23 09:30:00,308.21,309.52,303.67,305.99,37305.0,294.1211,295.3712,289.7886,292.0026,37305.0
2021-02-23 09:35:00,306.42,309.53,305.28,307.48,16067.0,292.4129,295.3808,291.325,293.4245,16067.0
2021-02-23 09:40:00,307.43,309.62,307.2,307.28,27026.0,293.3767,295.4666,293.1573,293.2336,27026.0
2021-02-23 09:45:00,307.02,307.59,304.5,305.01,18595.0,292.9855,293.5294,290.5807,291.0674,18595.0
2021-02-23 09:50:00,305.13,308.42,303.93,308.38,26426.0,291.1819,294.3215,290.0367,294.2833,26426.0
2021-02-23 09:55:00,308.08,309.42,307.32,308.04,16098.0,293.997,295.2758,293.2718,293.9589,16098.0
2021-02-23 10:00:00,308.02,308.83,306.9,308.22,14802.0,293.9398,294.7128,292.871,294.1306,14802.0
2021-02-23 10:05:00,307.92,311.67,306.37,311.25,25765.0,293.8443,297.4229,292.3652,297.0221,25765.0
2021-02-23 10:10:00,311.25,313.21,310.6,312.08,20589.0,297.0221,298.8925,296.4018,297.8142,20589.0
2021-02-23 10:15:00,311.7,311.95,309.92,311.09,20304.0,297.4516,297.6901,295.7529,296.8694,20304.0
2021-02-23 10:20:00,310.87,313.93,310.28,313.91,7149.0,296.6595,299.5796,296.0965,299.5605,7149.0
2021-02-23 10:25:00,313.93,314.11,311.84,312.01,9647.0,299.5796,299.7514,297.5852,297.7474,9647.0
2021-02-23 10:30:00,312.24,312.62,311.25,311.49,5916.0,297.9669,298.3295,297.0221,297.2512,5916.0
2021-02-23 10:35:00,311.7,312.85,310.76,312.54,6800.0,297.4516,298.549,296.5545,298.2532,6800.0
2021-02-23 10:40:00,312.92,314.96,312.19,314.34,2669.0,298.6158,300.5625,297.9192,299.9709,2669.0
2021-02-23 10:45:00,314.87,317.43,314.87,316.1,12785.0,300.4767,302.9196,300.4767,301.6504,12785.0
2021-02-23 10:50:00,316.47,317.7,315.58,317.7,14765.0,302.0035,303.1773,301.1542,303.1773,14765.0
2021-02-23 10:55:00,317.02,317.02,315.72,316.67,17558.0,302.5284,302.5284,301.2878,302.1944,17558.0
2021-02-23 11:00:00,316.93,320.1,316.58,320.0,14362.0,302.4425,305.4676,302.1085,305.3721,14362.0
2021-02-23 11:05:00,319.91,320.06,317.27,318.55,11419.0,305.2863,305.4294,302.7669,303.9884,11419.0
2021-02-23 11:10:00,318.64,319.78,317.47,319.37,10765.0,304.0743,305.1622,302.9578,304.7709,10765.0
2021-02-23 11:15:00,319.1,319.49,316.41,316.41,24137.0,304.5133,304.8855,301.9463,301.9463,24137.0
2021-02-23 11:20:00,316.41,317.53,316.14,316.35,14825.0,301.9463,303.0151,301.6886,301.889,14825.0
2021-02-23 11:25:00,316.17,316.82,315.75,316.82,9568.0,301.7172,302.3375,301.3164,302.3375,9568.0
2021-02-23 11:30:00,316.86,318.06,316.45,318.06,9639.0,302.3757,303.5208,301.9844,303.5208,9639.0
2021-02-23 11:35:00,318.02,318.13,316.22,316.94,10282.0,303.4827,303.5876,301.7649,302.452,10282.0
2021-02-23 11:40:00,316.9,316.91,315.47,316.28,18812.0,302.4139,302.4234,301.0492,301.8222,18812.0
2021-02-23 11:45:00,316.07,316.09,315.18,315.27,12741.0,301.6218,301.6409,300.7725,300.8584,12741.0
2021-02-23 11:50:00,314.78,316.66,314.5,316.66,15183.0,300.3908,302.1848,300.1236,302.1848,15183.0
2021-02-23 11:55:00,316.58,316.58,314.89,314.89,6261.0,302.1085,302.1085,300.4957,300.4957,6261.0
2021-02-23 12:00:00,314.38,314.38,312.66,313.09,12311.0,300.009,300.009,298.3677,298.778,12311.0
2021-02-23 12:05:00,313.12,313.62,311.9,312.59,10528.0,298.8066,299.2838,297.6424,298.3009,10528.0
2021-02-23 12:10:00,312.68,312.69,310.98,311.18,10006.0,298.3868,298.3963,296.7645,296.9553,10006.0
2021-02-23 12:15:00,310.52,312.97,310.32,312.97,5601.0,296.3255,298.6635,296.1346,298.6635,5601.0
2021-02-23 12:20:00,312.75,312.95,311.81,312.94,5327.0,298.4536,298.6444,297.5565,298.6349,5327.0
2021-02-23 12:25:00,313.25,314.18,312.98,313.9,10590.0,298.9307,299.8182,298.673,299.551,10590.0
2021-02-23 12:30:00,313.63,313.93,312.69,313.07,7566.0,299.2933,299.5796,298.3963,298.7589,7566.0
2021-02-23 12:35:00,312.12,312.21,310.61,310.96,9417.0,297.8524,297.9382,296.4114,296.7454,9417.0
2021-02-23 12:40:00,310.87,312.59,310.87,311.86,25658.0,296.6595,298.3009,296.6595,297.6042,25658.0
2021-02-23 12:45:00,311.86,312.33,311.33,311.53,26693.0,297.6042,298.0528,297.0985,297.2893,26693.0
2021-02-23 12:50:00,311.43,312.67,310.01,312.67,3243.0,297.1939,298.3772,295.8388,298.3772,3243.0
2021-02-23 12:55:00,312.39,312.39,309.16,310.11,6342.0,298.11,298.11,295.0277,295.9342,6342.0
2021-02-23 13:00:00,309.85,311.93,309.29,311.07,4458.0,295.6861,297.671,295.1517,296.8504,4458.0
2021-02-23 13:05:00,310.83,311.58,310.76,311.35,5110.0,296.6213,297.337,296.5545,297.1176,5110.0
2021-02-23 13:10:00,311.33,312.64,311.33,312.53,4866.0,297.0985,298.3486,297.0985,298.2436,4866.0
2021-02-23 13:15:00,312.49,313.07,312.41,313.07,3741.0,298.2054,298.7589,298.1291,298.7589,3741.0
2021-02-23 13:20:00,312.77,313.74,312.49,313.67,6869.0,298.4726,299.3983,298.2054,299.3315,6869.0
2021-02-23 13:25:00,313.65,314.1,313.4,314.1,4475.0,299.3124,299.7418,299.0738,299.7418,4475.0
2021-02-23 13:30:00,313.95,313.95,313.07,313.76,3361.0,299.5987,299.5987,298.7589,299.4174,3361.0
2021-02-23 13:35:00,313.94,313.94,313.2,313.41,7800.0,299.5892,299.5892,298.883,299.0834,7800.0
2021-02-23 13:40:00,313.54,313.54,311.49,311.73,12610.0,299.2074,299.2074,297.2512,297.4802,12610.0
2021-02-23 13:45:00,312.03,312.65,311.98,312.08,4321.0,297.7665,298.3581,297.7188,297.8142,4321.0
2021-02-23 13:50:00,311.78,312.29,311.12,311.34,8566.0,297.5279,298.0146,296.8981,297.108,8566.0
2021-02-23 13:55:00,311.49,312.77,311.05,312.44,13203.0,297.2512,298.4726,296.8313,298.1577,13203.0
2021-02-23 14:00:00,312.07,312.55,311.86,312.0,13313.0,297.8046,298.2627,297.6042,297.7378,13313.0
2021-02-23 14:05:00,312.32,313.38,312.22,313.38,8781.0,298.0432,299.0548,297.9478,299.0548,8781.0
2021-02-23 14:10:00,313.43,313.61,312.71,313.25,7492.0,299.1025,299.2742,298.4154,298.9307,7492.0
2021-02-23 14:15:00,313.33,313.48,312.59,313.47,7304.0,299.007,299.1502,298.3009,299.1406,7304.0
2021-02-23 14:20:00,313.38,314.25,313.15,314.25,10010.0,299.0548,299.885,298.8353,299.885,10010.0
2021-02-23 14:25:00,314.26,315.18,314.24,314.63,12794.0,299.8945,300.7725,299.8754,300.2476,12794.0
2021-02-23 14:30:00,314.58,315.2,313.6,313.84,19546.0,300.1999,300.7916,299.2647,299.4937,19546.0
2021-02-23 14:35:00,313.92,314.41,313.51,314.1,4062.0,299.5701,300.0377,299.1788,299.7418,4062.0
2021-02-23 14:40:00,314.08,315.63,314.04,315.28,4309.0,299.7228,301.2019,299.6846,300.8679,4309.0
2021-02-23 14:45:00,315.19,315.89,315.18,315.81,5017.0,300.782,301.45,300.7725,301.3737,5017.0
2021-02-23 14:50:00,315.71,315.74,315.06,315.44,13962.0,301.2783,301.3069,300.658,301.0206,13962.0
2021-02-23 14:55:00,315.24,316.63,315.17,316.63,15068.0,300.8297,302.1562,300.7629,302.1562,15068.0
2021-02-23 15:00:00,316.67,318.05,316.37,318.05,9471.0,302.1944,303.5113,301.9081,303.5113,9471.0
2021-02-23 15:05:00,318.26,318.64,317.98,318.17,19048.0,303.7117,304.0743,303.4445,303.6258,19048.0
2021-02-23 15:10:00,318.36,319.19,318.21,319.16,11949.0,303.8071,304.5992,303.664,304.5705,11949.0
2021-02-23 15:15:00,319.28,320.42,319.28,320.03,12001.0,304.6851,305.7729,304.6851,305.4008,12001.0
2021-02-23 15:20:00,320.21,320.68,319.76,320.61,13947.0,305.5725,306.0211,305.1431,305.9543,13947.0
2021-02-23 15:25:00,320.62,321.47,320.01,320.59,15676.0,305.9638,306.775,305.3817,305.9352,15676.0
2021-02-23 15:30:00,320.78,321.09,319.61,319.99,14976.0,306.1165,306.4123,305.0,305.3626,14976.0
2021-02-23 15:35:00,320.21,320.96,319.88,320.08,10352.0,305.5725,306.2883,305.2576,305.4485,10352.0
2021-02-23 15:40:00,320.05,320.22,318.82,319.22,8835.0,305.4199,305.5821,304.2461,304.6278,8835.0
2021-02-23 15:45:00,319.33,319.48,318.21,318.21,11528.0,304.7328,304.8759,303.664,303.664,11528.0
2021-02-23 15:50:00,317.23,318.74,317.23,318.74,18606.0,302.7288,304.1697,302.7288,304.1697,18606.0
2021-02-23 15:55:00,318.51,319.35,317.89,318.79,39286.0,303.9503,304.7519,303.3586,304.2175,39286.0
2021-02-24 09:30:00,313.84,317.79,313.64,316.09,21400.0,299.4937,303.2632,299.3029,301.6409,21400.0
2021-02-24 09:35:00,317.4,317.4,313.63,316.77,6197.0,302.891,302.891,299.2933,302.2898,6197.0
2021-02-24 09:40:00,317.12,317.12,313.74,314.3,4350.0,302.6238,302.6238,299.3983,299.9327,4350.0
2021-02-24 09:45:00,314.45,316.6,313.96,316.14,3589.0,300.0758,302.1276,299.6082,301.6886,3589.0
2021-02-24 09:50:00,315.75,315.75,313.91,314.18,5524.0,301.3164,301.3164,299.5605,299.8182,5524.0
2021-02-24 09:55:00,313.79,314.43,312.42,313.49,6840.0,299.446,300.0568,298.1386,299.1597,6840.0
2021-02-24 10:00:00,313.52,313.74,310.55,310.55,14792.0,299.1884,299.3983,296.3541,296.3541,14792.0
2021-02-24 10:05:00,310.71,311.65,310.13,311.31,7300.0,296.5068,297.4038,295.9533,297.0794,7300.0
2021-02-24 10:10:00,310.96,312.21,310.08,310.45,4033.0,296.7454,297.9382,295.9056,296.2587,4033.0
2021-02-24 10:15:00,310.84,312.0,310.83,311.51,5653.0,296.6309,297.7378,296.6213,297.2702,5653.0
2021-02-24 10:20:00,311.35,312.6,310.27,312.6,4200.0,297.1176,298.3104,296.0869,298.3104,4200.0
2021-02-24 10:25:00,312.33,312.34,311.36,312.01,8800.0,298.0528,298.0623,297.1271,297.7474,8800.0
2021-02-24 10:30:00,311.41,312.64,310.96,312.5,8554.0,297.1748,298.3486,296.7454,298.215,8554.0
2021-02-24 10:35:00,312.21,312.78,311.25,311.97,8120.0,297.9382,298.4822,297.0221,297.7092,8120.0
2021-02-24 10:40:00,311.91,311.99,311.17,311.61,7500.0,297.652,297.7283,296.9458,297.3657,7500.0
2021-02-24 10:45:00,311.53,311.65,310.45,311.21,10413.0,297.2893,297.4038,296.2587,296.984,10413.0
2021-02-24 10:50:00,310.87,311.51,310.4,311.17,11403.0,296.6595,297.2702,296.211,296.9458,11403.0
2021-02-24 10:55:00,311.36,312.53,311.36,312.01,14657.0,297.1271,298.2436,297.1271,297.7474,14657.0
2021-02-24 11:00:00,312.31,312.53,311.39,312.36,5369.0,298.0337,298.2436,297.1557,298.0814,5369.0
2021-02-24 11:05:00,313.01,314.27,312.72,313.86,5900.0,298.7017,299.9041,298.4249,299.5128,5900.0
2021-02-24 11:10:00,313.86,315.16,313.65,314.57,5650.0,299.5128,300.7534,299.3124,300.1904,5650.0
2021-02-24 11:15:00,314.74,315.49,314.35,314.52,6305.0,300.3526,301.0683,299.9804,300.1426,6305.0
2021-02-24 11:20:00,314.66,315.27,313.57,315.27,4920.0,300.2762,300.8584,299.2361,300.8584,4920.0
2021-02-24 11:25:00,314.76,315.24,314.29,314.49,6636.0,300.3717,300.8297,299.9232,300.114,6636.0
2021-02-24 11:30:00,314.65,316.13,314.55,316.13,4018.0,300.2667,301.6791,300.1713,301.6791,4018.0
2021-02-24 11:35:00,315.9,316.69,315.45,316.69,3120.0,301.4596,302.2135,301.0301,302.2135,3120.0
2021-02-24 11:40:00,316.46,316.82,315.31,315.5,7326.0,301.994,302.3375,300.8965,301.0779,7326.0
2021-02-24 11:45:00,315.58,317.18,315.55,317.17,3000.0,301.1542,302.6811,301.1256,302.6715,3000.0
2021-02-24 11:50:00,317.07,318.16,316.77,317.66,7567.0,302.5761,303.6163,302.2898,303.1391,7567.0
2021-02-24 11:55:00,317.32,317.92,317.32,317.6,4520.0,302.8147,303.3872,302.8147,303.0819,4520.0
2021-02-24 12:00:00,317.82,319.12,317.72,318.86,7451.0,303.2918,304.5324,303.1964,304.2843,7451.0
2021-02-24 12:05:00,318.36,319.18,318.21,319.18,9289.0,303.8071,304.5896,303.664,304.5896,9289.0
2021-02-24 12:10:00,319.21,321.65,318.98,321.12,11928.0,304.6183,306.9467,304.3988,306.441,11928.0
2021-02-24 12:15:00,321.29,321.29,319.83,320.56,12257.0,306.6032,306.6032,305.2099,305.9065,12257.0
2021-02-24 12:20:00,320.39,320.89,319.8,320.53,14329.0,305.7443,306.2215,305.1813,305.8779,14329.0
2021-02-24 12:25:00,320.53,321.19,320.52,321.13,7080.0,305.8779,306.5078,305.8684,306.4505,7080.0
2021-02-24 12:30:00,321.21,322.66,321.08,322.66,10538.0,306.5268,307.9106,306.4028,307.9106,10538.0
2021-02-24 12:35:00,322.6,322.86,321.86,322.53,4100.0,307.8533,308.1014,307.1471,307.7865,4100.0
2021-02-24 12:40:00,322.24,323.33,322.21,322.21,9278.0,307.5098,308.5499,307.4811,307.4811,9278.0
2021-02-24 12:45:00,322.09,322.28,321.43,321.76,3500.0,307.3666,307.5479,306.7368,307.0517,3500.0
2021-02-24 12:50:00,321.72,322.26,320.86,321.14,5100.0,307.0135,307.5288,306.1928,306.46,5100.0
2021-02-24 12:55:00,321.14,321.21,320.52,320.63,7542.0,306.46,306.5268,305.8684,305.9733,7542.0
2021-02-24 13:00:00,320.72,320.97,320.07,320.07,2300.0,306.0592,306.2978,305.4389,305.4389,2300.0
2021-02-24 13:05:00,320.18,321.21,320.0,321.21,3300.0,305.5439,306.5268,305.3721,306.5268,3300.0
2021-02-24 13:10:00,321.31,322.59,321.31,322.15,4542.0,306.6223,307.8438,306.6223,307.4239,4542.0
2021-02-24 13:15:00,321.89,322.13,321.43,321.87,3327.0,307.1758,307.4048,306.7368,307.1567,3327.0
2021-02-24 13:20:00,321.59,322.23,321.59,322.03,1900.0,306.8895,307.5002,306.8895,307.3094,1900.0
2021-02-24 13:25:00,322.44,322.44,321.89,322.23,3400.0,307.7006,307.7006,307.1758,307.5002,3400.0
2021-02-24 13:30:00,322.04,323.57,322.03,323.12,4578.0,307.3189,308.779,307.3094,308.3495,4578.0
2021-02-24 13:35:00,323.43,323.56,322.88,323.43,2859.0,308.6454,308.7694,308.1205,308.6454,2859.0
2021-02-24 13:40:00,323.65,323.89,323.22,323.8,5800.0,308.8553,309.0843,308.445,308.9984,5800.0
2021-02-24 13:45:00,323.46,324.0,323.37,323.37,2210.0,308.674,309.1893,308.5881,308.5881,2210.0
2021-02-24 13:50:00,323.55,324.04,323.02,323.1,3300.0,308.7599,309.2275,308.2541,308.3304,3300.0
2021-02-24 13:55:00,323.24,323.59,322.97,323.59,5210.0,308.464,308.798,308.2064,308.798,5210.0
2021-02-24 14:00:00,323.77,324.53,323.51,323.99,9612.0,308.9698,309.6951,308.7217,309.1798,9612.0
2021-02-24 14:05:00,324.02,324.02,323.12,323.59,5256.0,309.2084,309.2084,308.3495,308.798,5256.0
2021-02-24 14:10:00,323.72,324.2,322.76,323.52,4755.0,308.9221,309.3802,308.006,308.7312,4755.0
2021-02-24 14:15:00,323.51,324.25,323.51,324.25,3002.0,308.7217,309.4279,308.7217,309.4279,3002.0
2021-02-24 14:20:00,324.33,325.11,324.31,324.67,7855.0,309.5042,310.2486,309.4851,309.8287,7855.0
2021-02-24 14:25:00,324.85,325.7,324.84,325.3,5495.0,310.0004,310.8116,309.9909,310.4299,5495.0
2021-02-24 14:30:00,325.4,325.74,325.07,325.37,8834.0,310.5253,310.8498,310.2104,310.4967,8834.0
2021-02-24 14:35:00,325.36,325.52,325.01,325.22,4375.0,310.4871,310.6398,310.1531,310.3535,4375.0
2021-02-24 14:40:00,325.44,325.69,324.99,325.26,4517.0,310.5635,310.802,310.134,310.3917,4517.0
2021-02-24 14:45:00,325.09,325.09,324.4,324.49,2100.0,310.2295,310.2295,309.571,309.6569,2100.0
2021-02-24 14:50:00,324.59,325.45,324.36,325.07,7700.0,309.7523,310.573,309.5328,310.2104,7700.0
2021-02-24 14:55:00,325.1,325.3,324.8,325.07,2908.0,310.239,310.4299,309.9527,310.2104,2908.0
2021-02-24 15:00:00,325.3,325.74,324.87,325.04,4500.0,310.4299,310.8498,310.0195,310.1818,4500.0
2021-02-24 15:05:00,325.02,325.14,324.66,324.84,5433.0,310.1627,310.2772,309.8191,309.9909,5433.0
2021-02-24 15:10:00,324.69,325.15,324.43,325.15,4071.0,309.8478,310.2867,309.5996,310.2867,4071.0
2021-02-24 15:15:00,325.17,325.36,324.91,325.03,5623.0,310.3058,310.4871,310.0577,310.1722,5623.0
2021-02-24 15:20:00,325.23,326.0,325.09,325.93,9318.0,310.3631,311.0979,310.2295,311.0311,9318.0
2021-02-24 15:25:00,325.77,326.91,325.77,326.87,11180.0,310.8784,311.9663,310.8784,311.9281,11180.0
2021-02-24 15:30:00,326.72,327.32,326.57,327.31,9758.0,311.785,312.3575,311.6418,312.348,9758.0
2021-02-24 15:35:00,327.41,327.77,326.95,327.42,8433.0,312.4434,312.787,312.0044,312.453,8433.0
2021-02-24 15:40:00,327.34,327.61,326.91,327.44,14556.0,312.3766,312.6343,311.9663,312.4721,14556.0
2021-02-24 15:45:00,327.54,328.23,327.25,327.25,11002.0,312.5675,313.2259,312.2907,312.2907,11002.0
2021-02-24 15:50:00,327.46,328.54,327.45,328.35,22963.0,312.4911,313.5218,312.4816,313.3405,22963.0
2021-02-24 15:55:00,328.32,328.73,327.58,328.58,65207.0,313.3118,313.7031,312.6057,313.5599,65207.0
2021-02-25 09:30:00,322.69,325.39,320.81,325.35,22825.0,307.9392,310.5158,306.1451,310.4776,22825.0
2021-02-25 09:35:00,325.29,326.35,322.89,323.69,9943.0,310.4203,311.4319,308.13,308.8935,9943.0
2021-02-25 09:40:00,324.1,324.23,322.09,322.09,2187.0,309.2847,309.4088,307.3666,307.3666,2187.0
2021-02-25 09:45:00,322.2,322.4,320.25,320.97,3271.0,307.4716,307.6624,305.6107,306.2978,3271.0
2021-02-25 09:50:00,320.51,322.9,320.44,322.19,6976.0,305.8588,308.1396,305.792,307.462,6976.0
2021-02-25 09:55:00,322.01,322.07,320.55,320.55,6254.0,307.2903,307.3475,305.897,305.897,6254.0
2021-02-25 10:00:00,320.72,321.37,318.48,318.81,7521.0,306.0592,306.6795,303.9216,304.2365,7521.0
2021-02-25 10:05:00,318.85,318.85,317.23,317.92,4863.0,304.2747,304.2747,302.7288,303.3872,4863.0
2021-02-25 10:10:00,318.69,318.7,317.22,317.45,3962.0,304.122,304.1316,302.7192,302.9387,3962.0
2021-02-25 10:15:00,317.35,318.54,316.78,317.48,9039.0,302.8433,303.9789,302.2993,302.9673,9039.0
2021-02-25 10:20:00,317.75,318.83,317.3,317.3,7313.0,303.225,304.2556,302.7956,302.7956,7313.0
2021-02-25 10:25:00,317.21,318.31,316.34,317.57,43737.0,302.7097,303.7594,301.8795,303.0532,43737.0
2021-02-25 10:30:00,317.35,317.96,316.96,317.36,7808.0,302.8433,303.4254,302.4711,302.8528,7808.0
2021-02-25 10:35:00,317.02,317.52,316.41,316.67,7906.0,302.5284,303.0055,301.9463,302.1944,7906.0
2021-02-25 10:40:00,316.35,316.95,315.72,315.72,7337.0,301.889,302.4616,301.2878,301.2878,7337.0
2021-02-25 10:45:00,315.52,316.21,314.9,315.19,9934.0,301.0969,301.7554,300.5053,300.782,9934.0
2021-02-25 10:50:00,314.89,315.79,314.39,315.28,7639.0,300.4957,301.3546,300.0186,300.8679,7639.0
2021-02-25 10:55:00,315.75,317.0,315.66,316.74,4159.0,301.3164,302.5093,301.2305,302.2612,4159.0
2021-02-25 11:00:00,317.01,318.51,316.45,318.3,4439.0,302.5188,303.9503,301.9844,303.7499,4439.0
2021-02-25 11:05:00,318.24,319.59,317.31,319.59,2150.0,303.6926,304.9809,302.8051,304.9809,2150.0
2021-02-25 11:10:00,319.2,319.2,318.03,318.03,2999.0,304.6087,304.6087,303.4922,303.4922,2999.0
2021-02-25 11:15:00,318.05,319.19,318.05,319.19,2600.0,303.5113,304.5992,303.5113,304.5992,2600.0
2021-02-25 11:20:00,319.38,319.86,318.19,318.19,3200.0,304.7805,305.2385,303.6449,303.6449,3200.0
2021-02-25 11:25:00,318.02,318.02,315.95,316.41,4123.0,303.4827,303.4827,301.5073,301.9463,4123.0
2021-02-25 11:30:00,316.52,316.88,315.86,316.1,6891.0,302.0512,302.3948,301.4214,301.6504,6891.0
2021-02-25 11:35:00,315.44,315.64,314.65,315.31,2400.0,301.0206,301.2115,300.2667,300.8965,2400.0
2021-02-25 11:40:00,315.06,315.07,313.72,314.15,4519.0,300.658,300.6675,299.3792,299.7896,4519.0
2021-02-25 11:45:00,314.03,314.26,313.23,313.42,9204.0,299.675,299.8945,298.9116,299.0929,9204.0
2021-02-25 11:50:00,313.01,314.29,312.51,313.75,6107.0,298.7017,299.9232,298.2245,299.4078,6107.0
2021-02-25 11:55:00,313.77,314.0,312.54,312.54,4374.0,299.4269,299.6464,298.2532,298.2532,4374.0
2021-02-25 12:00:00,312.4,312.72,311.61,312.3,6600.0,298.1196,298.4249,297.3657,298.0241,6600.0
2021-02-25 12:05:00,312.17,312.21,311.34,311.87,3902.0,297.9001,297.9382,297.108,297.6138,3902.0
2021-02-25 12:10:00,311.09,313.54,310.15,312.77,13920.0,296.8694,299.2074,295.9724,298.4726,13920.0
2021-02-25 12:15:00,312.67,313.07,312.25,312.45,3550.0,298.3772,298.7589,297.9764,298.1673,3550.0
2021-02-25 12:20:00,312.45,313.16,311.85,312.99,9880.0,298.1673,298.8448,297.5947,298.6826,9880.0
2021-02-25 12:25:00,312.47,312.49,310.86,311.43,2400.0,298.1864,298.2054,296.65,297.1939,2400.0
2021-02-25 12:30:00,310.92,311.04,309.35,310.23,6422.0,296.7072,296.8217,295.209,296.0488,6422.0
2021-02-25 12:35:00,310.23,311.06,309.69,311.06,4706.0,296.0488,296.8408,295.5334,296.8408,4706.0
2021-02-25 12:40:00,311.04,311.04,309.41,309.69,3119.0,296.8217,296.8217,295.2662,295.5334,3119.0
2021-02-25 12:45:00,310.01,310.28,308.64,309.5,3649.0,295.8388,296.0965,294.5314,295.3521,3649.0
2021-02-25 12:50:00,309.29,309.77,307.68,307.94,4422.0,295.1517,295.6098,293.6153,293.8634,4422.0
2021-02-25 12:55:00,308.25,308.5,306.11,306.74,14295.0,294.1593,294.3978,292.1171,292.7183,14295.0
2021-02-25 13:00:00,306.74,308.07,305.86,307.17,14140.0,292.7183,293.9875,291.8785,293.1286,14140.0
2021-02-25 13:05:00,307.28,307.69,306.57,307.53,22964.0,293.2336,293.6249,292.5561,293.4722,22964.0
2021-02-25 13:10:00,307.95,308.54,306.8,308.54,4834.0,293.873,294.436,292.7755,294.436,4834.0
2021-02-25 13:15:00,308.76,309.52,308.03,309.52,4300.0,294.646,295.3712,293.9493,295.3712,4300.0
2021-02-25 13:20:00,309.92,310.76,309.67,310.76,6800.0,295.7529,296.5545,295.5144,296.5545,6800.0
2021-02-25 13:25:00,311.02,311.85,310.32,311.8,5700.0,296.8026,297.5947,296.1346,297.547,5700.0
2021-02-25 13:30:00,311.71,311.98,310.41,311.65,7731.0,297.4611,297.7188,296.2205,297.4038,7731.0
2021-02-25 13:35:00,311.46,312.45,310.32,312.45,5134.0,297.2225,298.1673,296.1346,298.1673,5134.0
2021-02-25 13:40:00,312.09,312.77,311.63,311.63,6100.0,297.8237,298.4726,297.3848,297.3848,6100.0
2021-02-25 13:45:00,311.69,311.69,309.81,310.1,10594.0,297.442,297.442,295.648,295.9247,10594.0
2021-02-25 13:50:00,309.74,309.74,307.95,308.14,18219.0,295.5812,295.5812,293.873,294.0543,18219.0
2021-02-25 13:55:00,308.13,309.24,308.13,308.98,19110.0,294.0447,295.104,294.0447,294.8559,19110.0
2021-02-25 14:00:00,308.75,310.45,308.46,309.87,7905.0,294.6364,296.2587,294.3597,295.7052,7905.0
2021-02-25 14:05:00,310.08,311.87,309.93,310.84,11999.0,295.9056,297.6138,295.7625,296.6309,11999.0
2021-02-25 14:10:00,311.1,311.36,310.51,310.78,3600.0,296.879,297.1271,296.316,296.5736,3600.0
2021-02-25 14:15:00,310.66,311.55,310.65,311.0,8142.0,296.4591,297.3084,296.4496,296.7836,8142.0
2021-02-25 14:20:00,311.07,313.04,311.0,313.04,9155.0,296.8504,298.7303,296.7836,298.7303,9155.0
2021-02-25 14:25:00,312.76,313.27,312.22,313.27,3364.0,298.4631,298.9498,297.9478,298.9498,3364.0
2021-02-25 14:30:00,312.87,313.11,311.58,312.01,9542.0,298.5681,298.7971,297.337,297.7474,9542.0
2021-02-25 14:35:00,312.03,312.04,309.78,309.78,5234.0,297.7665,297.776,295.6193,295.6193,5234.0
2021-02-25 14:40:00,310.15,310.47,309.49,309.59,2720.0,295.9724,296.2778,295.3426,295.438,2720.0
2021-02-25 14:45:00,310.03,310.03,309.04,309.62,2100.0,295.8579,295.8579,294.9132,295.4666,2100.0
2021-02-25 14:50:00,309.71,309.84,308.51,308.51,3700.0,295.5525,295.6766,294.4074,294.4074,3700.0
2021-02-25 14:55:00,308.79,309.12,308.0,308.18,4655.0,294.6746,294.9895,293.9207,294.0925,4655.0
2021-02-25 15:00:00,308.0,308.88,307.74,307.75,8158.0,293.9207,294.7605,293.6726,293.6821,8158.0
2021-02-25 15:05:00,307.55,307.57,305.55,306.18,11552.0,293.4913,293.5103,291.5827,292.1839,11552.0
2021-02-25 15:10:00,306.13,306.9,305.71,305.84,11725.0,292.1362,292.871,291.7354,291.8594,11725.0
2021-02-25 15:15:00,305.33,306.69,304.75,306.35,20755.0,291.3727,292.6706,290.8193,292.3461,20755.0
2021-02-25 15:20:00,306.52,307.04,305.5,305.81,19007.0,292.5083,293.0046,291.535,291.8308,19007.0
2021-02-25 15:25:00,305.8,306.11,304.69,304.95,42445.0,291.8213,292.1171,290.762,291.0101,42445.0
2021-02-25 15:30:00,304.73,305.88,303.89,303.89,10317.0,290.8002,291.8976,289.9986,289.9986,10317.0
2021-02-25 15:35:00,303.67,303.73,302.48,303.41,9888.0,289.7886,289.8459,288.653,289.5405,9888.0
2021-02-25 15:40:00,303.65,305.19,302.88,304.68,14246.0,289.7695,291.2391,289.0347,290.7525,14246.0
2021-02-25 15:45:00,305.21,306.61,304.36,306.41,23953.0,291.2582,292.5942,290.4471,292.4034,23953.0
2021-02-25 15:50:00,306.29,307.15,305.79,305.95,43024.0,292.2889,293.1095,291.8117,291.9644,43024.0
2021-02-25 15:55:00,305.85,306.12,303.84,303.84,69572.0,291.869,292.1266,289.9509,289.9509,69572.0
2021-02-26 09:30:00,310.4,311.32,307.54,309.98,27443.0,296.211,297.0889,293.4817,295.8102,27443.0
2021-02-26 09:35:00,309.25,311.24,307.66,310.95,10795.0,295.1136,297.0126,293.5962,296.7358,10795.0
2021-02-26 09:40:00,310.95,311.57,310.0,311.2,4500.0,296.7358,297.3275,295.8293,296.9744,4500.0
2021-02-26 09:45:00,311.27,311.5,308.92,309.09,2957.0,297.0412,297.2607,294.7986,294.9609,2957.0
2021-02-26 09:50:00,308.69,308.83,306.52,307.0,5550.0,294.5792,294.7128,292.5083,292.9664,5550.0
2021-02-26 09:55:00,306.01,307.68,305.09,307.41,4029.0,292.0217,293.6153,291.1437,293.3577,4029.0
2021-02-26 10:00:00,306.08,307.53,305.56,307.52,5000.0,292.0885,293.4722,291.5922,293.4626,5000.0
2021-02-26 10:05:00,307.9,307.9,305.0,305.19,3898.0,293.8253,293.8253,291.0578,291.2391,3898.0
2021-02-26 10:10:00,304.67,306.79,303.62,306.54,8911.0,290.7429,292.766,289.7409,292.5274,8911.0
2021-02-26 10:15:00,306.27,306.6,304.74,305.53,4511.0,292.2698,292.5847,290.8097,291.5636,4511.0
2021-02-26 10:20:00,305.96,306.35,305.16,305.42,4000.0,291.9739,292.3461,291.2105,291.4586,4000.0
2021-02-26 10:25:00,305.82,307.35,303.17,303.17,7675.0,291.8403,293.3004,289.3115,289.3115,7675.0
2021-02-26 10:30:00,303.65,304.59,303.23,304.01,10280.0,289.7695,290.6666,289.3687,290.1131,10280.0
2021-02-26 10:35:00,303.6,306.52,303.26,306.51,9041.0,289.7218,292.5083,289.3974,292.4988,9041.0
2021-02-26 10:40:00,305.9,307.84,305.62,307.39,14837.0,291.9167,293.768,291.6495,293.3386,14837.0
2021-02-26 10:45:00,307.34,309.09,307.34,308.58,9700.0,293.2909,294.9609,293.2909,294.4742,9700.0
2021-02-26 10:50:00,308.98,310.12,307.98,309.54,11969.0,294.8559,295.9438,293.9016,295.3903,11969.0
2021-02-26 10:55:00,309.44,310.4,309.44,309.49,3668.0,295.2949,296.211,295.2949,295.3426,3668.0
2021-02-26 11:00:00,309.91,310.92,308.94,310.92,4589.0,295.7434,296.7072,294.8177,296.7072,4589.0
2021-02-26 11:05:00,310.69,311.13,310.1,310.1,5507.0,296.4877,296.9076,295.9247,295.9247,5507.0
2021-02-26 11:10:00,310.56,310.75,308.93,309.03,7340.0,296.3637,296.545,294.8082,294.9036,7340.0
2021-02-26 11:15:00,309.62,310.54,308.73,308.9,12346.0,295.4666,296.3446,294.6173,294.7796,12346.0
2021-02-26 11:20:00,308.78,309.55,308.21,308.42,3317.0,294.665,295.3998,294.1211,294.3215,3317.0
2021-02-26 11:25:00,308.56,310.08,308.49,310.07,4747.0,294.4551,295.9056,294.3883,295.8961,4747.0
2021-02-26 11:30:00,310.31,312.86,310.31,312.45,6192.0,296.1251,298.5585,296.1251,298.1673,6192.0
2021-02-26 11:35:00,312.45,312.94,311.85,312.94,6010.0,298.1673,298.6349,297.5947,298.6349,6010.0
2021-02-26 11:40:00,312.88,313.09,311.93,312.15,4300.0,298.5776,298.778,297.671,297.881,4300.0
2021-02-26 11:45:00,311.93,312.2,310.33,312.04,13155.0,297.671,297.9287,296.1442,297.776,13155.0
2021-02-26 11:50:00,311.63,311.63,310.84,311.03,5846.0,297.3848,297.3848,296.6309,296.8122,5846.0
2021-02-26 11:55:00,310.75,312.31,310.61,312.25,3300.0,296.545,298.0337,296.4114,297.9764,3300.0
2021-02-26 12:00:00,312.45,312.6,311.38,311.66,11225.0,298.1673,298.3104,297.1462,297.4134,11225.0
2021-02-26 12:05:00,311.22,313.12,310.8,312.68,10190.0,296.9935,298.8066,296.5927,298.3868,10190.0
2021-02-26 12:10:00,313.07,314.08,312.93,313.36,10589.0,298.7589,299.7228,298.6253,299.0357,10589.0
2021-02-26 12:15:00,313.43,313.76,313.2,313.76,4173.0,299.1025,299.4174,298.883,299.4174,4173.0
2021-02-26 12:20:00,313.63,313.63,312.84,313.46,7366.0,299.2933,299.2933,298.5394,299.1311,7366.0
2021-02-26 12:25:00,313.09,313.46,312.16,312.81,7659.0,298.778,299.1311,297.8905,298.5108,7659.0
2021-02-26 12:30:00,312.83,313.36,312.76,312.85,6561.0,298.5299,299.0357,298.4631,298.549,6561.0
2021-02-26 12:35:00,312.86,313.0,312.03,312.03,4132.0,298.5585,298.6921,297.7665,297.7665,4132.0
2021-02-26 12:40:00,312.31,312.71,311.91,312.3,5400.0,298.0337,298.4154,297.652,298.0241,5400.0
2021-02-26 12:45:00,312.04,313.19,311.9,312.59,4530.0,297.776,298.8734,297.6424,298.3009,4530.0
2021-02-26 12:50:00,312.38,314.06,312.09,313.1,4985.0,298.1005,299.7037,297.8237,298.7876,4985.0
2021-02-26 12:55:00,312.91,314.06,312.24,312.24,3628.0,298.6062,299.7037,297.9669,297.9669,3628.0
2021-02-26 13:00:00,312.04,312.06,310.78,310.87,5185.0,297.776,297.7951,296.5736,296.6595,5185.0
2021-02-26 13:05:00,311.04,312.59,311.04,312.59,6503.0,296.8217,298.3009,296.8217,298.3009,6503.0
2021-02-26 13:10:00,312.43,313.01,311.93,312.1,5963.0,298.1482,298.7017,297.671,297.8333,5963.0
2021-02-26 13:15:00,312.0,312.97,311.67,312.81,4098.0,297.7378,298.6635,297.4229,298.5108,4098.0
2021-02-26 13:20:00,312.82,314.07,312.82,314.07,2934.0,298.5204,299.7132,298.5204,299.7132,2934.0
2021-02-26 13:25:00,314.17,314.55,313.81,313.81,6200.0,299.8086,300.1713,299.4651,299.4651,6200.0
2021-02-26 13:30:00,313.99,314.01,312.62,312.99,2945.0,299.6369,299.656,298.3295,298.6826,2945.0
2021-02-26 13:35:00,312.93,312.93,311.8,311.8,4608.0,298.6253,298.6253,297.547,297.547,4608.0
2021-02-26 13:40:00,311.83,312.87,311.83,312.87,4017.0,297.5756,298.5681,297.5756,298.5681,4017.0
2021-02-26 13:45:00,312.87,313.5,310.83,311.23,9037.0,298.5681,299.1693,296.6213,297.003,9037.0
2021-02-26 13:50:00,310.93,311.27,310.39,310.53,5692.0,296.7168,297.0412,296.2014,296.335,5692.0
2021-02-26 13:55:00,310.42,311.93,310.35,311.42,4100.0,296.2301,297.671,296.1633,297.1844,4100.0
2021-02-26 14:00:00,311.47,312.35,311.13,311.13,6120.0,297.2321,298.0718,296.9076,296.9076,6120.0
2021-02-26 14:05:00,310.72,311.1,309.78,311.0,7864.0,296.5164,296.879,295.6193,296.7836,7864.0
2021-02-26 14:10:00,310.57,311.57,310.56,311.18,3220.0,296.3732,297.3275,296.3637,296.9553,3220.0
2021-02-26 14:15:00,311.19,311.65,309.37,309.79,4215.0,296.9649,297.4038,295.2281,295.6289,4215.0
2021-02-26 14:20:00,309.77,310.38,309.12,309.83,3899.0,295.6098,296.1919,294.9895,295.667,3899.0
2021-02-26 14:25:00,310.0,310.67,309.97,310.37,3502.0,295.8293,296.4686,295.8006,296.1824,3502.0
2021-02-26 14:30:00,310.07,311.72,310.01,311.72,2700.0,295.8961,297.4706,295.8388,297.4706,2700.0
2021-02-26 14:35:00,311.47,311.54,310.8,311.5,4900.0,297.2321,297.2989,296.5927,297.2607,4900.0
2021-02-26 14:40:00,311.12,311.12,309.83,309.84,3210.0,296.8981,296.8981,295.667,295.6766,3210.0
2021-02-26 14:45:00,310.18,312.52,310.09,312.27,6038.0,296.001,298.2341,295.9152,297.9955,6038.0
2021-02-26 14:50:00,311.99,312.25,311.12,311.26,7270.0,297.7283,297.9764,296.8981,297.0317,7270.0
2021-02-26 14:55:00,311.52,311.52,310.85,311.03,1000.0,297.2798,297.2798,296.6404,296.8122,1000.0
2021-02-26 15:00:00,311.16,312.17,311.05,312.17,3930.0,296.9362,297.9001,296.8313,297.9001,3930.0
2021-02-26 15:05:00,312.04,313.5,312.0,313.45,3238.0,297.776,299.1693,297.7378,299.1216,3238.0
2021-02-26 15:10:00,313.25,313.3,311.98,312.02,3783.0,298.9307,298.9784,297.7188,297.7569,3783.0
2021-02-26 15:15:00,312.0,312.7,311.97,312.32,8031.0,297.7378,298.4058,297.7092,298.0432,8031.0
2021-02-26 15:20:00,312.32,312.51,311.65,311.86,3400.0,298.0432,298.2245,297.4038,297.6042,3400.0
2021-02-26 15:25:00,310.88,311.19,310.35,310.69,6091.0,296.669,296.9649,296.1633,296.4877,6091.0
2021-02-26 15:30:00,310.52,311.13,310.44,310.99,5600.0,296.3255,296.9076,296.2492,296.774,5600.0
2021-02-26 15:35:00,311.19,312.13,311.04,312.13,3933.0,296.9649,297.8619,296.8217,297.8619,3933.0
2021-02-26 15:40:00,311.88,313.88,311.88,313.37,6132.0,297.6233,299.5319,297.6233,299.0452,6132.0
2021-02-26 15:45:00,313.47,314.74,313.44,314.43,9466.0,299.1406,300.3526,299.112,300.0568,9466.0
2021-02-26 15:50:00,313.45,314.48,311.5,312.0,23875.0,299.1216,300.1045,297.2607,297.7378,23875.0
2021-02-26 15:55:00,311.6,312.56,310.79,311.12,50972.0,297.3561,298.2722,296.5832,296.8981,50972.0
2021-03-01 09:30:00,316.02,318.41,315.01,317.97,26270.0,301.5741,303.8548,300.6103,303.4349,26270.0
2021-03-01 09:35:00,317.97,317.97,315.45,316.12,18207.0,303.4349,303.4349,301.0301,301.6695,18207.0
2021-03-01 09:40:00,316.1,317.99,315.65,317.88,17909.0,301.6504,303.454,301.221,303.3491,17909.0
2021-03-01 09:45:00,317.93,319.79,317.48,317.87,12498.0,303.3968,305.1717,302.9673,303.3395,12498.0
2021-03-01 09:50:00,318.14,318.65,317.57,318.33,7257.0,303.5972,304.0839,303.0532,303.7785,7257.0
2021-03-01 09:55:00,318.5,319.01,317.88,318.07,6281.0,303.9407,304.4274,303.3491,303.5304,6281.0
2021-03-01 10:00:00,318.08,318.51,316.81,317.72,7655.0,303.5399,303.9503,302.328,303.1964,7655.0
2021-03-01 10:05:00,318.02,319.19,317.69,318.69,5619.0,303.4827,304.5992,303.1677,304.122,5619.0
2021-03-01 10:10:00,318.73,318.73,317.29,317.83,5425.0,304.1602,304.1602,302.786,303.3013,5425.0
2021-03-01 10:15:00,317.96,319.2,317.94,319.12,5843.0,303.4254,304.6087,303.4063,304.5324,5843.0
2021-03-01 10:20:00,318.75,320.22,318.75,320.22,8263.0,304.1793,305.5821,304.1793,305.5821,8263.0
2021-03-01 10:25:00,319.94,320.2,319.21,319.51,6716.0,305.3149,305.563,304.6183,304.9045,6716.0
2021-03-01 10:30:00,319.79,319.8,318.52,319.58,4105.0,305.1717,305.1813,303.9598,304.9713,4105.0
2021-03-01 10:35:00,319.69,320.48,319.58,320.1,11784.0,305.0763,305.8302,304.9713,305.4676,11784.0
2021-03-01 10:40:00,320.03,320.83,319.97,320.39,6678.0,305.4008,306.1642,305.3435,305.7443,6678.0
2021-03-01 10:45:00,320.15,320.3,319.54,320.15,4000.0,305.5153,305.6584,304.9332,305.5153,4000.0
2021-03-01 10:50:00,320.09,320.45,319.84,320.05,5859.0,305.458,305.8016,305.2195,305.4199,5859.0
2021-03-01 10:55:00,320.21,320.22,319.01,319.01,3079.0,305.5725,305.5821,304.4274,304.4274,3079.0
2021-03-01 11:00:00,319.13,319.59,318.38,319.59,5012.0,304.5419,304.9809,303.8262,304.9809,5012.0
2021-03-01 11:05:00,318.93,320.65,318.93,320.36,7331.0,304.3511,305.9924,304.3511,305.7157,7331.0
2021-03-01 11:10:00,320.41,320.99,320.23,320.74,8032.0,305.7634,306.3169,305.5916,306.0783,8032.0
2021-03-01 11:15:00,320.88,321.48,320.61,321.18,7770.0,306.2119,306.7845,305.9543,306.4982,7770.0
2021-03-01 11:20:00,321.44,321.55,321.11,321.4,7030.0,306.7463,306.8513,306.4314,306.7082,7030.0
2021-03-01 11:25:00,321.39,321.71,321.15,321.71,12834.0,306.6986,307.004,306.4696,307.004,12834.0
2021-03-01 11:30:00,321.64,322.18,321.4,321.6,6675.0,306.9372,307.4525,306.7082,306.899,6675.0
2021-03-01 11:35:00,322.01,323.47,321.67,322.84,6121.0,307.2903,308.6835,306.9658,308.0823,6121.0
2021-03-01 11:40:00,322.11,323.95,322.11,323.61,4563.0,307.3857,309.1416,307.3857,308.8171,4563.0
2021-03-01 11:45:00,323.83,323.87,323.02,323.5,3338.0,309.0271,309.0652,308.2541,308.7122,3338.0
2021-03-01 11:50:00,323.33,323.33,322.88,322.99,2112.0,308.5499,308.5499,308.1205,308.2255,2112.0
2021-03-01 11:55:00,322.86,322.9,322.11,322.3,4599.0,308.1014,308.1396,307.3857,307.567,4599.0
2021-03-01 12:00:00,322.34,322.54,321.73,322.0,3361.0,307.6052,307.796,307.0231,307.2807,3361.0
2021-03-01 12:05:00,322.0,323.43,322.0,322.98,6439.0,307.2807,308.6454,307.2807,308.2159,6439.0
2021-03-01 12:10:00,322.86,323.07,322.65,322.71,4027.0,308.1014,308.3018,307.901,307.9583,4027.0
2021-03-01 12:15:00,322.57,322.93,321.95,322.62,4596.0,307.8247,308.1682,307.233,307.8724,4596.0
2021-03-01 12:20:00,322.62,322.93,322.21,322.4,9648.0,307.8724,308.1682,307.4811,307.6624,9648.0
2021-03-01 12:25:00,322.42,322.5,321.93,321.97,5772.0,307.6815,307.7579,307.2139,307.2521,5772.0
2021-03-01 12:30:00,322.23,322.25,321.74,322.21,3912.0,307.5002,307.5193,307.0326,307.4811,3912.0
2021-03-01 12:35:00,322.25,322.62,322.25,322.61,7400.0,307.5193,307.8724,307.5193,307.8628,7400.0
2021-03-01 12:40:00,322.58,322.82,322.07,322.82,2253.0,307.8342,308.0632,307.3475,308.0632,2253.0
2021-03-01 12:45:00,322.62,323.67,322.59,323.47,15909.0,307.8724,308.8744,307.8438,308.6835,15909.0
2021-03-01 12:50:00,323.28,323.28,322.88,323.08,1800.0,308.5022,308.5022,308.1205,308.3114,1800.0
2021-03-01 12:55:00,322.95,322.96,322.31,322.43,2416.0,308.1873,308.1968,307.5766,307.6911,2416.0
2021-03-01 13:00:00,322.58,322.6,321.97,321.98,1629.0,307.8342,307.8533,307.2521,307.2616,1629.0
2021-03-01 13:05:00,322.06,322.14,321.34,321.51,2700.0,307.338,307.4143,306.6509,306.8131,2700.0
2021-03-01 13:10:00,321.76,321.76,321.35,321.59,5919.0,307.0517,307.0517,306.6604,306.8895,5919.0
2021-03-01 13:15:00,321.64,323.13,321.6,322.87,15417.0,306.9372,308.3591,306.899,308.111,15417.0
2021-03-01 13:20:00,323.05,324.37,322.74,324.1,14115.0,308.2827,309.5424,307.9869,309.2847,14115.0
2021-03-01 13:25:00,323.93,324.13,321.65,321.96,9426.0,309.1225,309.3134,306.9467,307.2426,9426.0
2021-03-01 13:30:00,321.95,322.48,321.93,322.3,5552.0,307.233,307.7388,307.2139,307.567,5552.0
2021-03-01 13:35:00,322.26,322.69,322.19,322.69,1700.0,307.5288,307.9392,307.462,307.9392,1700.0
2021-03-01 13:40:00,322.5,322.97,322.39,322.5,3961.0,307.7579,308.2064,307.6529,307.7579,3961.0
2021-03-01 13:45:00,322.33,322.46,321.0,321.76,4300.0,307.5956,307.7197,306.3264,307.0517,4300.0
2021-03-01 13:50:00,321.69,322.74,321.69,322.0,6861.0,306.9849,307.9869,306.9849,307.2807,6861.0
2021-03-01 13:55:00,322.7,322.7,322.18,322.18,980.0,307.9487,307.9487,307.4525,307.4525,980.0
2021-03-01 14:00:00,322.11,322.66,322.11,322.66,5937.0,307.3857,307.9106,307.3857,307.9106,5937.0
2021-03-01 14:05:00,322.81,323.76,322.47,323.18,4406.0,308.0537,308.9603,307.7292,308.4068,4406.0
2021-03-01 14:10:00,323.4,323.89,323.25,323.62,2931.0,308.6167,309.0843,308.4736,308.8267,2931.0
2021-03-01 14:15:00,323.76,324.06,323.69,323.93,1300.0,308.9603,309.2466,308.8935,309.1225,1300.0
2021-03-01 14:20:00,323.93,324.12,323.88,323.94,3978.0,309.1225,309.3038,309.0748,309.132,3978.0
2021-03-01 14:25:00,324.05,324.48,323.94,324.47,7367.0,309.237,309.6474,309.132,309.6378,7367.0
2021-03-01 14:30:00,324.61,324.62,324.17,324.24,2638.0,309.7714,309.781,309.3515,309.4183,2638.0
2021-03-01 14:35:00,324.24,324.56,323.93,323.93,2118.0,309.4183,309.7237,309.1225,309.1225,2118.0
2021-03-01 14:40:00,324.12,324.67,324.12,324.56,4154.0,309.3038,309.8287,309.3038,309.7237,4154.0
2021-03-01 14:45:00,324.44,325.0,324.28,324.98,8340.0,309.6092,310.1436,309.4565,310.1245,8340.0
2021-03-01 14:50:00,325.01,325.16,324.78,325.03,3910.0,310.1531,310.2963,309.9336,310.1722,3910.0
2021-03-01 14:55:00,325.12,325.28,324.42,324.48,4125.0,310.2581,310.4108,309.5901,309.6474,4125.0
2021-03-01 15:00:00,324.5,325.02,324.49,325.02,1617.0,309.6664,310.1627,309.6569,310.1627,1617.0
2021-03-01 15:05:00,325.01,325.25,324.64,324.64,3442.0,310.1531,310.3822,309.8,309.8,3442.0
2021-03-01 15:10:00,324.63,324.82,324.35,324.42,4706.0,309.7905,309.9718,309.5233,309.5901,4706.0
2021-03-01 15:15:00,324.41,324.57,323.96,324.48,5000.0,309.5806,309.7332,309.1511,309.6474,5000.0
2021-03-01 15:20:00,324.56,324.85,324.48,324.48,6195.0,309.7237,310.0004,309.6474,309.6474,6195.0
2021-03-01 15:25:00,324.38,324.85,324.03,324.77,5055.0,309.5519,310.0004,309.2179,309.9241,5055.0
2021-03-01 15:30:00,324.94,325.32,324.35,324.6,6688.0,310.0863,310.449,309.5233,309.7619,6688.0
2021-03-01 15:35:00,324.38,324.77,324.24,324.29,4305.0,309.5519,309.9241,309.4183,309.466,4305.0
2021-03-01 15:40:00,324.28,324.57,323.8,323.84,9736.0,309.4565,309.7332,308.9984,309.0366,9736.0
2021-03-01 15:45:00,323.69,324.63,323.66,324.12,14890.0,308.8935,309.7905,308.8648,309.3038,14890.0
2021-03-01 15:50:00,324.13,325.91,323.56,325.47,33035.0,309.3134,311.012,308.7694,310.5921,33035.0
2021-03-01 15:55:00,325.83,326.4,324.64,326.19,66990.0,310.9356,311.4796,309.8,311.2792,66990.0
2021-03-02 09:30:00,326.91,326.91,321.16,321.95,17832.0,311.9663,311.9663,306.4791,307.233,17832.0
2021-03-02 09:35:00,323.22,323.22,319.47,320.59,5637.0,308.445,308.445,304.8664,305.9352,5637.0
2021-03-02 09:40:00,320.6,320.64,318.04,319.0,6875.0,305.9447,305.9829,303.5017,304.4179,6875.0
2021-03-02 09:45:00,318.97,319.83,316.4,316.41,9169.0,304.3892,305.2099,301.9367,301.9463,9169.0
2021-03-02 09:50:00,316.41,318.61,315.93,317.29,7160.0,301.9463,304.0457,301.4882,302.786,7160.0
2021-03-02 09:55:00,318.05,319.82,318.05,318.29,7704.0,303.5113,305.2004,303.5113,303.7403,7704.0
2021-03-02 10:00:00,318.24,319.38,316.92,317.75,11761.0,303.6926,304.7805,302.4329,303.225,11761.0
2021-03-02 10:05:00,318.03,318.19,316.25,316.43,5477.0,303.4922,303.6449,301.7936,301.9653,5477.0
2021-03-02 10:10:00,316.94,317.36,313.39,313.66,21265.0,302.452,302.8528,299.0643,299.322,21265.0
2021-03-02 10:15:00,313.98,316.97,313.44,316.97,16294.0,299.6273,302.4807,299.112,302.4807,16294.0
2021-03-02 10:20:00,317.0,317.54,316.27,316.55,7158.0,302.5093,303.0246,301.8127,302.0799,7158.0
2021-03-02 10:25:00,316.48,316.87,315.21,315.46,9366.0,302.0131,302.3852,300.8011,301.0397,9366.0
2021-03-02 10:30:00,315.0,316.07,315.0,315.59,3268.0,300.6007,301.6218,300.6007,301.1637,3268.0
2021-03-02 10:35:00,315.69,316.48,314.13,314.13,7554.0,301.2592,302.0131,299.7705,299.7705,7554.0
2021-03-02 10:40:00,314.13,314.69,313.13,314.33,7234.0,299.7705,300.3049,298.8162,299.9613,7234.0
2021-03-02 10:45:00,314.27,315.57,313.4,315.57,5096.0,299.9041,301.1447,299.0738,301.1447,5096.0
2021-03-02 10:50:00,315.27,315.27,314.29,314.78,4912.0,300.8584,300.8584,299.9232,300.3908,4912.0
2021-03-02 10:55:00,315.15,315.15,314.02,314.05,8170.0,300.7439,300.7439,299.6655,299.6941,8170.0
2021-03-02 11:00:00,314.11,315.11,312.81,314.53,6755.0,299.7514,300.7057,298.5108,300.1522,6755.0
2021-03-02 11:05:00,314.6,315.31,314.54,315.1,2856.0,300.219,300.8965,300.1617,300.6961,2856.0
2021-03-02 11:10:00,315.0,315.08,313.76,314.0,4664.0,300.6007,300.6771,299.4174,299.6464,4664.0
2021-03-02 11:15:00,314.0,314.0,312.96,313.49,3500.0,299.6464,299.6464,298.654,299.1597,3500.0
2021-03-02 11:20:00,313.39,313.66,312.81,312.94,8827.0,299.0643,299.322,298.5108,298.6349,8827.0
2021-03-02 11:25:00,312.66,314.05,312.66,313.92,3939.0,298.3677,299.6941,298.3677,299.5701,3939.0
2021-03-02 11:30:00,313.94,313.94,312.94,313.0,4521.0,299.5892,299.5892,298.6349,298.6921,4521.0
2021-03-02 11:35:00,313.28,313.28,312.27,312.44,7303.0,298.9593,298.9593,297.9955,298.1577,7303.0
2021-03-02 11:40:00,312.37,312.46,311.7,312.1,4258.0,298.0909,298.1768,297.4516,297.8333,4258.0
2021-03-02 11:45:00,311.97,312.78,311.27,312.78,9611.0,297.7092,298.4822,297.0412,298.4822,9611.0
2021-03-02 11:50:00,312.52,312.98,312.43,312.68,4609.0,298.2341,298.673,298.1482,298.3868,4609.0
2021-03-02 11:55:00,312.69,312.69,311.82,311.92,4355.0,298.3963,298.3963,297.5661,297.6615,4355.0
2021-03-02 12:00:00,311.73,312.12,311.44,311.62,5167.0,297.4802,297.8524,297.2034,297.3752,5167.0
2021-03-02 12:05:00,312.23,312.56,312.02,312.38,5200.0,297.9573,298.2722,297.7569,298.1005,5200.0
2021-03-02 12:10:00,312.15,312.35,311.62,311.63,3863.0,297.881,298.0718,297.3752,297.3848,3863.0
2021-03-02 12:15:00,311.91,312.92,311.91,312.61,5731.0,297.652,298.6158,297.652,298.32,5731.0
2021-03-02 12:20:00,312.81,312.81,311.98,311.98,2400.0,298.5108,298.5108,297.7188,297.7188,2400.0
2021-03-02 12:25:00,311.91,312.15,311.27,311.44,5303.0,297.652,297.881,297.0412,297.2034,5303.0
2021-03-02 12:30:00,311.43,312.21,311.24,312.2,4653.0,297.1939,297.9382,297.0126,297.9287,4653.0
2021-03-02 12:35:00,312.22,314.63,312.22,314.63,4117.0,297.9478,300.2476,297.9478,300.2476,4117.0
2021-03-02 12:40:00,314.43,314.83,314.24,314.4,5728.0,300.0568,300.4385,299.8754,300.0281,5728.0
2021-03-02 12:45:00,314.22,314.58,314.22,314.44,5700.0,299.8564,300.1999,299.8564,300.0663,5700.0
2021-03-02 12:50:00,314.43,314.83,314.11,314.82,5668.0,300.0568,300.4385,299.7514,300.4289,5668.0
2021-03-02 12:55:00,314.62,314.62,313.95,314.47,4400.0,300.2381,300.2381,299.5987,300.0949,4400.0
2021-03-02 13:00:00,314.7,315.25,314.64,314.9,2770.0,300.3144,300.8393,300.2572,300.5053,2770.0
2021-03-02 13:05:00,315.22,315.23,314.79,315.2,2500.0,300.8107,300.8202,300.4003,300.7916,2500.0
2021-03-02 13:10:00,315.5,315.65,315.12,315.4,2328.0,301.0779,301.221,300.7152,300.9824,2328.0
2021-03-02 13:15:00,315.11,315.41,314.48,314.48,1100.0,300.7057,300.992,300.1045,300.1045,1100.0
2021-03-02 13:20:00,314.26,314.67,314.16,314.67,2328.0,299.8945,300.2858,299.7991,300.2858,2328.0
2021-03-02 13:25:00,314.65,314.67,313.06,313.49,4828.0,300.2667,300.2858,298.7494,299.1597,4828.0
2021-03-02 13:30:00,313.81,314.72,313.81,313.92,3156.0,299.4651,300.3335,299.4651,299.5701,3156.0
2021-03-02 13:35:00,314.0,314.95,314.0,314.95,1565.0,299.6464,300.553,299.6464,300.553,1565.0
2021-03-02 13:40:00,314.86,314.86,314.0,314.0,1598.0,300.4671,300.4671,299.6464,299.6464,1598.0
2021-03-02 13:45:00,314.04,314.69,313.99,314.69,1178.0,299.6846,300.3049,299.6369,300.3049,1178.0
2021-03-02 13:50:00,315.03,315.04,314.07,314.12,1735.0,300.6293,300.6389,299.7132,299.7609,1735.0
2021-03-02 13:55:00,314.11,314.46,313.72,313.77,3251.0,299.7514,300.0854,299.3792,299.4269,3251.0
2021-03-02 14:00:00,313.81,314.47,313.65,313.81,3485.0,299.4651,300.0949,299.3124,299.4651,3485.0
2021-03-02 14:05:00,313.63,313.81,313.09,313.09,4643.0,299.2933,299.4651,298.778,298.778,4643.0
2021-03-02 14:10:00,312.97,312.99,312.57,312.68,3415.0,298.6635,298.6826,298.2818,298.3868,3415.0
2021-03-02 14:15:00,312.59,312.69,312.15,312.15,2700.0,298.3009,298.3963,297.881,297.881,2700.0
2021-03-02 14:20:00,312.02,313.33,312.02,312.94,5861.0,297.7569,299.007,297.7569,298.6349,5861.0
2021-03-02 14:25:00,313.25,313.47,312.76,312.93,4845.0,298.9307,299.1406,298.4631,298.6253,4845.0
2021-03-02 14:30:00,312.9,313.45,312.73,313.45,4120.0,298.5967,299.1216,298.4345,299.1216,4120.0
2021-03-02 14:35:00,313.31,313.54,313.19,313.54,3329.0,298.988,299.2074,298.8734,299.2074,3329.0
2021-03-02 14:40:00,313.81,314.02,313.38,313.38,4716.0,299.4651,299.6655,299.0548,299.0548,4716.0
2021-03-02 14:45:00,313.45,314.46,313.43,314.46,3622.0,299.1216,300.0854,299.1025,300.0854,3622.0
2021-03-02 14:50:00,314.42,314.93,313.7,314.77,4383.0,300.0472,300.5339,299.3601,300.3812,4383.0
2021-03-02 14:55:00,314.81,315.09,314.39,314.39,4968.0,300.4194,300.6866,300.0186,300.0186,4968.0
2021-03-02 15:00:00,314.47,315.18,314.42,315.0,7868.0,300.0949,300.7725,300.0472,300.6007,7868.0
2021-03-02 15:05:00,314.78,315.2,314.68,314.69,3479.0,300.3908,300.7916,300.2953,300.3049,3479.0
2021-03-02 15:10:00,314.75,315.34,314.33,314.92,8163.0,300.3621,300.9252,299.9613,300.5244,8163.0
2021-03-02 15:15:00,314.52,314.52,313.66,313.92,9196.0,300.1426,300.1426,299.322,299.5701,9196.0
2021-03-02 15:20:00,313.84,314.15,313.42,313.83,7546.0,299.4937,299.7896,299.0929,299.4842,7546.0
2021-03-02 15:25:00,313.91,314.14,313.41,313.78,7606.0,299.5605,299.78,299.0834,299.4365,7606.0
2021-03-02 15:30:00,313.55,315.36,313.54,314.82,6590.0,299.217,300.9443,299.2074,300.4289,6590.0
2021-03-02 15:35:00,314.73,314.93,313.48,313.59,10329.0,300.3431,300.5339,299.1502,299.2552,10329.0
2021-03-02 15:40:00,313.49,313.76,312.13,312.48,12331.0,299.1597,299.4174,297.8619,298.1959,12331.0
2021-03-02 15:45:00,312.38,313.54,312.13,312.9,9557.0,298.1005,299.2074,297.8619,298.5967,9557.0
2021-03-02 15:50:00,312.88,312.89,310.51,311.26,35870.0,298.5776,298.5872,296.316,297.0317,35870.0
2021-03-02 15:55:00,311.15,311.45,309.65,309.66,72941.0,296.9267,297.213,295.4953,295.5048,72941.0
2021-03-03 09:30:00,310.49,314.37,310.28,312.95,15307.0,296.2969,299.9995,296.0965,298.6444,15307.0
2021-03-03 09:35:00,312.61,314.09,311.52,313.39,13505.0,298.32,299.7323,297.2798,299.0643,13505.0
2021-03-03 09:40:00,313.5,315.0,311.83,312.81,9506.0,299.1693,300.6007,297.5756,298.5108,9506.0
2021-03-03 09:45:00,312.52,314.48,312.46,314.27,7518.0,298.2341,300.1045,298.1768,299.9041,7518.0
2021-03-03 09:50:00,314.46,315.06,312.83,314.13,5402.0,300.0854,300.658,298.5299,299.7705,5402.0
2021-03-03 09:55:00,314.4,314.4,311.36,312.18,3988.0,300.0281,300.0281,297.1271,297.9096,3988.0
2021-03-03 10:00:00,311.91,312.57,310.71,311.44,4637.0,297.652,298.2818,296.5068,297.2034,4637.0
2021-03-03 10:05:00,311.35,312.01,309.94,312.01,7387.0,297.1176,297.7474,295.772,297.7474,7387.0
2021-03-03 10:10:00,311.45,311.45,308.22,308.82,17084.0,297.213,297.213,294.1306,294.7032,17084.0
2021-03-03 10:15:00,308.5,308.97,307.55,308.15,9443.0,294.3978,294.8464,293.4913,294.0638,9443.0
2021-03-03 10:20:00,308.18,308.72,307.2,308.42,4400.0,294.0925,294.6078,293.1573,294.3215,4400.0
2021-03-03 10:25:00,308.8,309.4,308.17,308.36,5766.0,294.6841,295.2567,294.0829,294.2642,5766.0
2021-03-03 10:30:00,308.04,309.75,307.59,309.75,4809.0,293.9589,295.5907,293.5294,295.5907,4809.0
2021-03-03 10:35:00,309.86,309.87,308.89,309.87,3737.0,295.6957,295.7052,294.77,295.7052,3737.0
2021-03-03 10:40:00,309.55,309.56,308.47,308.52,3831.0,295.3998,295.4094,294.3692,294.4169,3831.0
2021-03-03 10:45:00,308.84,311.32,308.84,311.21,2900.0,294.7223,297.0889,294.7223,296.984,2900.0
2021-03-03 10:50:00,311.0,311.0,310.05,310.48,5700.0,296.7836,296.7836,295.877,296.2873,5700.0
2021-03-03 10:55:00,310.71,311.36,309.02,311.04,5848.0,296.5068,297.1271,294.8941,296.8217,5848.0
2021-03-03 11:00:00,311.2,312.34,310.88,311.35,6013.0,296.9744,298.0623,296.669,297.1176,6013.0
2021-03-03 11:05:00,311.51,312.33,311.43,312.07,2564.0,297.2702,298.0528,297.1939,297.8046,2564.0
2021-03-03 11:10:00,311.68,312.15,311.49,312.04,3349.0,297.4325,297.881,297.2512,297.776,3349.0
2021-03-03 11:15:00,311.76,312.39,310.99,312.38,1762.0,297.5088,298.11,296.774,298.1005,1762.0
2021-03-03 11:20:00,312.23,312.47,311.85,312.46,2831.0,297.9573,298.1864,297.5947,298.1768,2831.0
2021-03-03 11:25:00,312.32,313.85,312.09,313.17,6965.0,298.0432,299.5033,297.8237,298.8544,6965.0
2021-03-03 11:30:00,313.56,313.7,313.27,313.69,4961.0,299.2265,299.3601,298.9498,299.3506,4961.0
2021-03-03 11:35:00,313.57,313.62,312.74,312.75,2668.0,299.2361,299.2838,298.444,298.4536,2668.0
2021-03-03 11:40:00,312.89,312.89,311.09,311.18,4836.0,298.5872,298.5872,296.8694,296.9553,4836.0
2021-03-03 11:45:00,311.62,311.77,310.47,310.94,5406.0,297.3752,297.5184,296.2778,296.7263,5406.0
2021-03-03 11:50:00,310.96,312.52,310.96,311.86,2405.0,296.7454,298.2341,296.7454,297.6042,2405.0
2021-03-03 11:55:00,311.63,312.09,310.4,310.4,2100.0,297.3848,297.8237,296.211,296.211,2100.0
2021-03-03 12:00:00,310.49,310.63,309.95,310.53,2541.0,296.2969,296.4305,295.7816,296.335,2541.0
2021-03-03 12:05:00,310.54,310.84,310.13,310.3,15680.0,296.3446,296.6309,295.9533,296.1156,15680.0
2021-03-03 12:10:00,310.48,311.28,309.83,311.28,7662.0,296.2873,297.0508,295.667,297.0508,7662.0
2021-03-03 12:15:00,310.99,311.73,310.74,310.79,4987.0,296.774,297.4802,296.5354,296.5832,4987.0
2021-03-03 12:20:00,310.73,310.98,310.42,310.68,4721.0,296.5259,296.7645,296.2301,296.4782,4721.0
2021-03-03 12:25:00,310.7,310.91,310.42,310.43,3930.0,296.4973,296.6977,296.2301,296.2396,3930.0
2021-03-03 12:30:00,310.21,310.71,309.3,309.39,4174.0,296.0297,296.5068,295.1613,295.2472,4174.0
2021-03-03 12:35:00,309.49,309.53,309.13,309.13,1877.0,295.3426,295.3808,294.999,294.999,1877.0
2021-03-03 12:40:00,308.93,309.8,308.68,309.08,1973.0,294.8082,295.6384,294.5696,294.9513,1973.0
2021-03-03 12:45:00,309.1,309.93,308.75,309.59,2764.0,294.9704,295.7625,294.6364,295.438,2764.0
2021-03-03 12:50:00,309.63,309.88,308.98,308.98,2500.0,295.4762,295.7148,294.8559,294.8559,2500.0
2021-03-03 12:55:00,308.85,308.86,308.28,308.5,6000.0,294.7318,294.7414,294.1879,294.3978,6000.0
2021-03-03 13:00:00,308.26,310.31,308.26,309.1,27371.0,294.1688,296.1251,294.1688,294.9704,27371.0
2021-03-03 13:05:00,308.99,309.43,308.19,309.36,7134.0,294.8654,295.2853,294.102,295.2185,7134.0
2021-03-03 13:10:00,309.32,310.22,309.32,309.54,3631.0,295.1804,296.0392,295.1804,295.3903,3631.0
2021-03-03 13:15:00,309.42,312.07,309.29,311.79,8297.0,295.2758,297.8046,295.1517,297.5374,8297.0
2021-03-03 13:20:00,311.77,311.82,311.4,311.76,6859.0,297.5184,297.5661,297.1653,297.5088,6859.0
2021-03-03 13:25:00,311.51,312.26,311.51,311.69,8413.0,297.2702,297.986,297.2702,297.442,8413.0
2021-03-03 13:30:00,311.66,311.68,309.39,310.08,4384.0,297.4134,297.4325,295.2472,295.9056,4384.0
2021-03-03 13:35:00,309.95,310.96,309.95,310.65,927.0,295.7816,296.7454,295.7816,296.4496,927.0
2021-03-03 13:40:00,310.12,310.15,309.24,309.36,3478.0,295.9438,295.9724,295.104,295.2185,3478.0
2021-03-03 13:45:00,309.52,309.53,308.54,308.78,4010.0,295.3712,295.3808,294.436,294.665,4010.0
2021-03-03 13:50:00,309.03,309.1,308.56,308.84,3025.0,294.9036,294.9704,294.4551,294.7223,3025.0
2021-03-03 13:55:00,308.71,308.86,307.3,307.58,4670.0,294.5982,294.7414,293.2527,293.5199,4670.0
2021-03-03 14:00:00,307.59,307.59,306.14,306.59,6810.0,293.5294,293.5294,292.1457,292.5751,6810.0
2021-03-03 14:05:00,306.42,307.22,306.17,306.91,8305.0,292.4129,293.1763,292.1743,292.8805,8305.0
2021-03-03 14:10:00,306.74,307.84,306.29,307.61,7376.0,292.7183,293.768,292.2889,293.5485,7376.0
2021-03-03 14:15:00,307.59,307.59,305.64,305.64,5370.0,293.5294,293.5294,291.6686,291.6686,5370.0
2021-03-03 14:20:00,305.81,306.13,305.15,305.55,6556.0,291.8308,292.1362,291.201,291.5827,6556.0
2021-03-03 14:25:00,305.39,305.9,304.42,304.66,7573.0,291.43,291.9167,290.5043,290.7334,7573.0
2021-03-03 14:30:00,304.59,305.17,303.76,303.91,5911.0,290.6666,291.2201,289.8745,290.0177,5911.0
2021-03-03 14:35:00,304.25,305.97,304.2,305.63,9373.0,290.3421,291.9835,290.2944,291.659,9373.0
2021-03-03 14:40:00,305.78,306.15,305.62,306.0,2100.0,291.8022,292.1553,291.6495,292.0121,2100.0
2021-03-03 14:45:00,306.07,306.07,304.13,304.72,6893.0,292.0789,292.0789,290.2276,290.7906,6893.0
2021-03-03 14:50:00,304.54,306.86,304.53,306.86,5057.0,290.6189,292.8328,290.6093,292.8328,5057.0
2021-03-03 14:55:00,306.7,307.25,306.45,307.04,3678.0,292.6801,293.205,292.4415,293.0046,3678.0
2021-03-03 15:00:00,307.32,307.56,306.2,306.56,7622.0,293.2718,293.5008,292.203,292.5465,7622.0
2021-03-03 15:05:00,306.57,306.81,305.72,306.27,3600.0,292.5561,292.7851,291.7449,292.2698,3600.0
2021-03-03 15:10:00,306.3,307.04,306.03,306.9,4186.0,292.2984,293.0046,292.0407,292.871,4186.0
2021-03-03 15:15:00,306.56,306.56,305.36,306.33,6342.0,292.5465,292.5465,291.4014,292.327,6342.0
2021-03-03 15:20:00,306.19,306.28,305.12,305.21,5157.0,292.1934,292.2793,291.1723,291.2582,5157.0
2021-03-03 15:25:00,305.3,305.77,304.56,305.33,8323.0,291.3441,291.7926,290.6379,291.3727,8323.0
2021-03-03 15:30:00,305.81,306.42,304.9,305.77,6064.0,291.8308,292.4129,290.9624,291.7926,6064.0
2021-03-03 15:35:00,306.01,306.2,305.52,306.15,4589.0,292.0217,292.203,291.5541,292.1553,4589.0
2021-03-03 15:40:00,306.33,306.72,305.98,306.52,9942.0,292.327,292.6992,291.993,292.5083,9942.0
2021-03-03 15:45:00,306.42,307.41,306.41,307.01,10377.0,292.4129,293.3577,292.4034,292.9759,10377.0
2021-03-03 15:50:00,306.82,307.16,304.29,304.6,61474.0,292.7946,293.1191,290.3803,290.6761,61474.0
2021-03-03 15:55:00,304.6,305.48,303.53,303.7,83567.0,290.6761,291.5159,289.655,289.8173,83567.0
2021-03-04 09:30:00,301.62,306.02,300.87,306.02,21691.0,287.8323,292.0312,287.1166,292.0312,21691.0
2021-03-04 09:35:00,305.55,306.26,302.72,303.45,4065.0,291.5827,292.2602,288.8821,289.5787,4065.0
2021-03-04 09:40:00,302.98,303.01,301.47,301.5,6113.0,289.1302,289.1588,287.6892,287.7178,6113.0
2021-03-04 09:45:00,301.21,301.21,296.46,297.7,11053.0,287.4411,287.4411,282.9082,284.0915,11053.0
2021-03-04 09:50:00,296.89,298.56,296.68,297.78,23188.0,283.3186,284.9122,283.1182,284.1679,23188.0
2021-03-04 09:55:00,296.98,297.45,294.45,295.03,16685.0,283.4044,283.853,280.9901,281.5436,16685.0
2021-03-04 10:00:00,295.0,295.65,292.89,294.07,14457.0,281.5149,282.1352,279.5014,280.6275,14457.0
2021-03-04 10:05:00,293.75,293.83,292.01,293.06,20459.0,280.3221,280.3984,278.6616,279.6636,20459.0
2021-03-04 10:10:00,292.49,293.0,291.29,293.0,13021.0,279.1197,279.6064,277.9745,279.6064,13021.0
2021-03-04 10:15:00,293.0,293.18,290.06,290.74,16118.0,279.6064,279.7781,276.8008,277.4497,16118.0
2021-03-04 10:20:00,291.0,293.69,290.7,292.88,26474.0,277.6978,280.2648,277.4115,279.4919,26474.0
2021-03-04 10:25:00,292.35,293.85,291.69,293.75,9894.0,278.9861,280.4175,278.3563,280.3221,9894.0
2021-03-04 10:30:00,293.75,295.35,293.27,295.35,10937.0,280.3221,281.8489,279.864,281.8489,10937.0
2021-03-04 10:35:00,295.17,297.09,295.17,296.8,11835.0,281.6772,283.5094,281.6772,283.2327,11835.0
2021-03-04 10:40:00,296.8,298.57,295.57,298.48,11840.0,283.2327,284.9218,282.0589,284.8359,11840.0
2021-03-04 10:45:00,298.46,300.15,298.33,299.26,15759.0,284.8168,286.4295,284.6927,285.5802,15759.0
2021-03-04 10:50:00,299.68,300.06,296.6,296.6,16434.0,285.981,286.3436,283.0418,283.0418,16434.0
2021-03-04 10:55:00,296.84,298.29,296.0,297.41,16850.0,283.2708,284.6546,282.4692,283.8148,16850.0
2021-03-04 11:00:00,297.4,297.88,296.42,297.0,31841.0,283.8052,284.2633,282.87,283.4235,31841.0
2021-03-04 11:05:00,297.81,297.94,295.87,296.96,4328.0,284.1965,284.3206,282.3452,283.3854,4328.0
2021-03-04 11:10:00,296.85,296.91,293.89,293.89,6264.0,283.2804,283.3376,280.4557,280.4557,6264.0
2021-03-04 11:15:00,294.03,295.88,293.84,295.31,7990.0,280.5893,282.3547,280.408,281.8108,7990.0
2021-03-04 11:20:00,295.18,295.62,294.9,295.43,3621.0,281.6867,282.1066,281.4195,281.9253,3621.0
2021-03-04 11:25:00,295.43,295.49,294.01,294.91,8125.0,281.9253,281.9825,280.5702,281.4291,8125.0
2021-03-04 11:30:00,295.49,296.73,294.78,294.78,4200.0,281.9825,283.1659,281.305,281.305,4200.0
2021-03-04 11:35:00,295.03,296.49,295.02,296.22,4657.0,281.5436,282.9368,281.534,282.6792,4657.0
2021-03-04 11:40:00,296.11,298.26,296.11,297.94,2897.0,282.5742,284.6259,282.5742,284.3206,2897.0
2021-03-04 11:45:00,297.86,298.68,297.36,297.99,5032.0,284.2442,285.0267,283.7671,284.3683,5032.0
2021-03-04 11:50:00,298.18,298.62,297.62,297.99,3840.0,284.5496,284.9695,284.0152,284.3683,3840.0
2021-03-04 11:55:00,297.75,297.99,296.45,296.54,6290.0,284.1392,284.3683,282.8987,282.9846,6290.0
2021-03-04 12:00:00,297.14,298.75,296.93,298.75,3939.0,283.5571,285.0935,283.3567,285.0935,3939.0
2021-03-04 12:05:00,298.04,298.78,297.59,297.98,1700.0,284.416,285.1222,283.9866,284.3587,1700.0
2021-03-04 12:10:00,298.93,299.2,295.35,295.35,8554.0,285.2653,285.523,281.8489,281.8489,8554.0
2021-03-04 12:15:00,295.41,298.54,295.02,296.84,7855.0,281.9062,284.8931,281.534,283.2708,7855.0
2021-03-04 12:20:00,297.03,297.51,293.5,293.5,11717.0,283.4522,283.9102,280.0835,280.0835,11717.0
2021-03-04 12:25:00,293.97,294.5,292.67,293.9,9550.0,280.532,281.0378,279.2915,280.4652,9550.0
2021-03-04 12:30:00,293.76,294.17,291.15,291.62,8690.0,280.3316,280.7229,277.8409,278.2895,8690.0
2021-03-04 12:35:00,291.96,293.0,291.28,292.8,9398.0,278.6139,279.6064,277.965,279.4155,9398.0
2021-03-04 12:40:00,293.91,294.69,292.43,292.43,6968.0,280.4748,281.2191,279.0624,279.0624,6968.0
2021-03-04 12:45:00,292.21,292.32,290.8,291.09,6122.0,278.8525,278.9575,277.5069,277.7837,6122.0
2021-03-04 12:50:00,290.55,292.24,290.36,290.57,4751.0,277.2684,278.8811,277.0871,277.2875,4751.0
2021-03-04 12:55:00,290.51,290.54,289.01,289.83,10237.0,277.2302,277.2588,275.7988,276.5813,10237.0
2021-03-04 13:00:00,289.45,291.2,289.42,290.59,4866.0,276.2187,277.8887,276.19,277.3065,4866.0
2021-03-04 13:05:00,290.38,290.38,287.25,288.29,7403.0,277.1061,277.1061,274.1192,275.1117,7403.0
2021-03-04 13:10:00,287.48,288.45,287.02,287.5,7800.0,274.3387,275.2644,273.8997,274.3578,7800.0
2021-03-04 13:15:00,287.48,288.49,286.94,288.16,8610.0,274.3387,275.3025,273.8234,274.9876,8610.0
2021-03-04 13:20:00,287.78,287.9,286.38,287.32,10274.0,274.625,274.7395,273.289,274.186,10274.0
2021-03-04 13:25:00,287.04,288.24,286.06,288.24,8997.0,273.9188,275.064,272.9836,275.064,8997.0
2021-03-04 13:30:00,287.69,287.7,285.36,286.22,15572.0,274.5391,274.5486,272.3156,273.1363,15572.0
2021-03-04 13:35:00,286.43,287.46,285.35,286.68,17518.0,273.3367,274.3196,272.3061,273.5753,17518.0
2021-03-04 13:40:00,286.46,286.64,285.0,285.37,7812.0,273.3653,273.5371,271.9721,272.3252,7812.0
2021-03-04 13:45:00,285.0,285.63,283.51,284.15,8263.0,271.9721,272.5733,270.5502,271.1609,8263.0
2021-03-04 13:50:00,284.65,284.65,282.33,283.65,6483.0,271.6381,271.6381,269.4241,270.6838,6483.0
2021-03-04 13:55:00,283.54,283.95,282.65,282.65,6577.0,270.5788,270.9701,269.7295,269.7295,6577.0
2021-03-04 14:00:00,282.87,284.47,282.52,283.33,8403.0,269.9394,271.4663,269.6054,270.3784,8403.0
2021-03-04 14:05:00,283.86,285.78,283.49,285.78,5597.0,270.8842,272.7164,270.5311,272.7164,5597.0
2021-03-04 14:10:00,285.53,286.0,284.33,284.33,6801.0,272.4778,272.9264,271.3327,271.3327,6801.0
2021-03-04 14:15:00,284.32,284.33,282.9,283.47,6479.0,271.3232,271.3327,269.9681,270.512,6479.0
2021-03-04 14:20:00,284.28,286.29,284.28,285.91,4390.0,271.285,273.2031,271.285,272.8405,4390.0
2021-03-04 14:25:00,286.14,288.05,286.14,287.02,16832.0,273.06,274.8826,273.06,273.8997,16832.0
2021-03-04 14:30:00,287.01,287.44,285.34,285.87,7461.0,273.8902,274.3005,272.2965,272.8023,7461.0
2021-03-04 14:35:00,286.32,287.04,285.57,286.37,10780.0,273.2317,273.9188,272.516,273.2794,10780.0
2021-03-04 14:40:00,286.6,288.75,286.59,288.75,5248.0,273.4989,275.5506,273.4894,275.5506,5248.0
2021-03-04 14:45:00,288.63,289.92,287.79,289.17,6365.0,275.4361,276.6672,274.6345,275.9514,6365.0
2021-03-04 14:50:00,288.6,289.19,286.85,288.25,8278.0,275.4075,275.9705,273.7375,275.0735,8278.0
2021-03-04 14:55:00,288.67,289.12,288.18,288.74,5513.0,275.4743,275.9037,275.0067,275.5411,5513.0
2021-03-04 15:00:00,289.26,289.4,286.75,286.83,8183.0,276.0373,276.1709,273.6421,273.7184,8183.0
2021-03-04 15:05:00,286.85,288.62,286.8,287.75,14189.0,273.7375,275.4266,273.6898,274.5964,14189.0
2021-03-04 15:10:00,287.37,287.8,286.67,287.36,14268.0,274.2337,274.6441,273.5657,274.2242,14268.0
2021-03-04 15:15:00,287.12,287.6,286.36,286.52,11148.0,273.9952,274.4532,273.2699,273.4226,11148.0
2021-03-04 15:20:00,286.35,286.67,285.25,285.27,8525.0,273.2604,273.5657,272.2106,272.2297,8525.0
2021-03-04 15:25:00,285.29,287.55,285.25,287.44,11648.0,272.2488,274.4055,272.2106,274.3005,11648.0
2021-03-04 15:30:00,287.26,289.5,286.9,289.43,9829.0,274.1288,276.2664,273.7852,276.1996,9829.0
2021-03-04 15:35:00,289.37,289.71,287.42,288.33,8065.0,276.1423,276.4668,274.2814,275.1498,8065.0
2021-03-04 15:40:00,288.43,290.0,288.43,289.68,11742.0,275.2453,276.7435,275.2453,276.4381,11742.0
2021-03-04 15:45:00,289.79,290.11,288.67,289.24,18962.0,276.5431,276.8485,275.4743,276.0182,18962.0
2021-03-04 15:50:00,288.88,290.25,286.92,287.09,40683.0,275.6747,276.9821,273.8043,273.9665,40683.0
2021-03-04 15:55:00,286.88,288.18,286.34,287.65,72175.0,273.7661,275.0067,273.2508,274.5009,72175.0
2021-03-05 09:30:00,292.69,293.6,288.16,289.57,50860.0,279.3105,280.1789,274.9876,276.3332,50860.0
2021-03-05 09:35:00,289.64,290.96,287.86,287.86,10305.0,276.4,277.6596,274.7013,274.7013,10305.0
2021-03-05 09:40:00,288.83,291.72,288.29,291.72,10765.0,275.627,278.3849,275.1117,278.3849,10765.0
2021-03-05 09:45:00,291.67,292.57,289.32,289.58,11000.0,278.3372,279.196,276.0946,276.3427,11000.0
2021-03-05 09:50:00,289.32,290.07,287.62,288.42,6242.0,276.0946,276.8103,274.4723,275.2357,6242.0
2021-03-05 09:55:00,288.05,288.94,286.21,288.89,8296.0,274.8826,275.732,273.1268,275.6842,8296.0
2021-03-05 10:00:00,289.56,289.61,287.2,287.32,5548.0,276.3236,276.3713,274.0715,274.186,5548.0
2021-03-05 10:05:00,287.94,290.01,287.28,288.91,8125.0,274.7777,276.7531,274.1478,275.7033,8125.0
2021-03-05 10:10:00,288.5,288.5,285.06,285.11,2608.0,275.3121,275.3121,272.0293,272.077,2608.0
2021-03-05 10:15:00,285.85,287.75,285.29,286.4,8062.0,272.7832,274.5964,272.2488,273.3081,8062.0
2021-03-05 10:20:00,285.97,286.58,284.87,285.26,5488.0,272.8977,273.4798,271.848,272.2202,5488.0
2021-03-05 10:25:00,285.44,287.35,285.15,285.2,9913.0,272.392,274.2146,272.1152,272.1629,9913.0
2021-03-05 10:30:00,285.78,286.08,284.39,285.33,7761.0,272.7164,273.0027,271.39,272.287,7761.0
2021-03-05 10:35:00,285.31,286.22,283.5,284.25,24318.0,272.2679,273.1363,270.5406,271.2564,24318.0
2021-03-05 10:40:00,283.83,285.46,283.55,284.4,6406.0,270.8556,272.411,270.5884,271.3995,6406.0
2021-03-05 10:45:00,284.39,284.91,283.26,284.56,2823.0,271.39,271.8862,270.3116,271.5522,2823.0
2021-03-05 10:50:00,284.5,286.27,284.5,285.77,2926.0,271.4949,273.184,271.4949,272.7069,2926.0
2021-03-05 10:55:00,285.55,286.61,283.55,283.74,6103.0,272.4969,273.5085,270.5884,270.7697,6103.0
2021-03-05 11:00:00,284.19,284.38,282.77,283.45,4790.0,271.1991,271.3804,269.844,270.4929,4790.0
2021-03-05 11:05:00,283.75,283.75,282.0,282.14,4270.0,270.7792,270.7792,269.1092,269.2428,4270.0
2021-03-05 11:10:00,281.84,283.14,280.44,280.99,5845.0,268.9565,270.1971,267.6205,268.1454,5845.0
2021-03-05 11:15:00,280.42,280.94,279.42,280.66,11409.0,267.6014,268.0977,266.6471,267.8305,11409.0
2021-03-05 11:20:00,280.47,280.81,279.1,279.1,8113.0,267.6491,267.9736,266.3418,266.3418,8113.0
2021-03-05 11:25:00,279.36,279.83,278.18,279.04,6585.0,266.5899,267.0384,265.4638,266.2845,6585.0
2021-03-05 11:30:00,278.84,281.82,278.84,280.7,12049.0,266.0937,268.9374,266.0937,267.8686,12049.0
2021-03-05 11:35:00,280.4,283.68,280.4,283.68,11122.0,267.5823,270.7124,267.5823,270.7124,11122.0
2021-03-05 11:40:00,283.53,285.92,282.68,285.92,20612.0,270.5693,272.85,269.7581,272.85,20612.0
2021-03-05 11:45:00,285.67,285.67,283.6,283.63,4250.0,272.6114,272.6114,270.6361,270.6647,4250.0
2021-03-05 11:50:00,283.57,284.65,283.18,283.88,7992.0,270.6074,271.6381,270.2353,270.9033,7992.0
2021-03-05 11:55:00,283.96,285.69,283.96,285.69,5085.0,270.9796,272.6305,270.9796,272.6305,5085.0
2021-03-05 12:00:00,284.76,286.37,284.76,286.13,3064.0,271.743,273.2794,271.743,273.0504,3064.0
2021-03-05 12:05:00,285.92,286.31,283.73,283.73,4300.0,272.85,273.2222,270.7601,270.7601,4300.0
2021-03-05 12:10:00,284.09,285.34,284.09,284.94,3900.0,271.1037,272.2965,271.1037,271.9148,3900.0
2021-03-05 12:15:00,284.61,286.71,284.56,286.25,8568.0,271.5999,273.6039,271.5522,273.1649,8568.0
2021-03-05 12:20:00,286.97,288.6,286.65,288.6,4189.0,273.852,275.4075,273.5466,275.4075,4189.0
2021-03-05 12:25:00,288.66,289.5,287.14,289.18,4979.0,275.4648,276.2664,274.0142,275.961,4979.0
2021-03-05 12:30:00,288.93,290.22,288.4,289.38,8267.0,275.7224,276.9535,275.2166,276.1519,8267.0
2021-03-05 12:35:00,289.44,289.59,288.33,289.15,13685.0,276.2091,276.3523,275.1498,275.9324,13685.0
2021-03-05 12:40:00,289.05,289.75,288.32,289.75,5302.0,275.8369,276.5049,275.1403,276.5049,5302.0
2021-03-05 12:45:00,289.86,290.27,288.93,289.46,7487.0,276.6099,277.0012,275.7224,276.2282,7487.0
2021-03-05 12:50:00,289.41,290.68,288.3,289.47,4550.0,276.1805,277.3924,275.1212,276.2377,4550.0
2021-03-05 12:55:00,288.96,290.5,288.95,290.24,4932.0,275.751,277.2207,275.7415,276.9725,4932.0
2021-03-05 13:00:00,289.98,290.74,287.15,287.47,5413.0,276.7244,277.4497,274.0238,274.3292,5413.0
2021-03-05 13:05:00,287.4,290.37,287.4,290.37,4761.0,274.2624,277.0966,274.2624,277.0966,4761.0
2021-03-05 13:10:00,289.96,290.67,289.38,290.42,3020.0,276.7053,277.3829,276.1519,277.1443,3020.0
2021-03-05 13:15:00,290.47,292.84,289.98,292.84,5136.0,277.192,279.4537,276.7244,279.4537,5136.0
2021-03-05 13:20:00,292.64,292.91,291.39,292.34,7913.0,279.2628,279.5205,278.07,278.9765,7913.0
2021-03-05 13:25:00,292.0,292.89,291.61,292.89,8161.0,278.6521,279.5014,278.2799,279.5014,8161.0
2021-03-05 13:30:00,292.85,293.81,292.6,293.37,9553.0,279.4632,280.3793,279.2247,279.9595,9553.0
2021-03-05 13:35:00,293.87,294.84,293.05,294.81,11697.0,280.4366,281.3623,279.6541,281.3336,11697.0
2021-03-05 13:40:00,294.58,295.27,293.29,293.29,10000.0,281.1141,281.7726,279.8831,279.8831,10000.0
2021-03-05 13:45:00,293.26,294.06,292.45,293.91,6404.0,279.8545,280.6179,279.0815,280.4748,6404.0
2021-03-05 13:50:00,293.48,294.79,291.83,292.24,5498.0,280.0644,281.3145,278.4899,278.8811,5498.0
2021-03-05 13:55:00,291.87,293.94,291.87,293.94,3802.0,278.528,280.5034,278.528,280.5034,3802.0
2021-03-05 14:00:00,294.45,294.54,291.98,292.48,7550.0,280.9901,281.076,278.633,279.1101,7550.0
2021-03-05 14:05:00,292.94,292.98,291.79,291.93,7071.0,279.5491,279.5873,278.4517,278.5853,7071.0
2021-03-05 14:10:00,291.93,293.08,291.23,293.0,7328.0,278.5853,279.6827,277.9173,279.6064,7328.0
2021-03-05 14:15:00,293.23,293.37,291.99,291.99,6758.0,279.8259,279.9595,278.6425,278.6425,6758.0
2021-03-05 14:20:00,291.84,292.99,291.84,292.94,2410.0,278.4994,279.5968,278.4994,279.5491,2410.0
2021-03-05 14:25:00,293.5,294.71,293.5,294.71,7603.0,280.0835,281.2382,280.0835,281.2382,7603.0
2021-03-05 14:30:00,294.71,297.03,294.52,297.03,13131.0,281.2382,283.4522,281.0569,283.4522,13131.0
2021-03-05 14:35:00,297.22,297.25,295.4,295.41,7520.0,283.6335,283.6621,281.8967,281.9062,7520.0
2021-03-05 14:40:00,295.56,295.86,293.89,294.5,10888.0,282.0493,282.3356,280.4557,281.0378,10888.0
2021-03-05 14:45:00,294.34,295.28,294.19,295.28,4128.0,280.8851,281.7821,280.742,281.7821,4128.0
2021-03-05 14:50:00,295.07,296.11,294.69,296.04,7921.0,281.5817,282.5742,281.2191,282.5074,7921.0
2021-03-05 14:55:00,296.05,297.03,295.79,297.03,12398.0,282.517,283.4522,282.2688,283.4522,12398.0
2021-03-05 15:00:00,297.02,297.15,296.0,296.83,12600.0,283.4426,283.5667,282.4692,283.2613,12600.0
2021-03-05 15:05:00,296.48,296.71,295.23,295.98,14110.0,282.9273,283.1468,281.7344,282.4502,14110.0
2021-03-05 15:10:00,296.06,296.35,294.97,295.95,10082.0,282.5265,282.8032,281.4863,282.4215,10082.0
2021-03-05 15:15:00,295.95,297.08,295.32,295.45,13951.0,282.4215,283.4999,281.8203,281.9444,13951.0
2021-03-05 15:20:00,295.75,295.94,295.02,295.45,8754.0,282.2307,282.412,281.534,281.9444,8754.0
2021-03-05 15:25:00,295.57,296.12,294.82,295.13,14700.0,282.0589,282.5838,281.3432,281.639,14700.0
2021-03-05 15:30:00,295.0,295.41,294.01,294.52,20472.0,281.5149,281.9062,280.5702,281.0569,20472.0
2021-03-05 15:35:00,294.72,296.04,294.58,295.78,17216.0,281.2477,282.5074,281.1141,282.2593,17216.0
2021-03-05 15:40:00,295.93,296.15,294.91,295.92,11631.0,282.4024,282.6124,281.4291,282.3929,11631.0
2021-03-05 15:45:00,296.04,296.57,295.2,296.03,11338.0,282.5074,283.0132,281.7058,282.4979,11338.0
2021-03-05 15:50:00,296.1,296.24,294.59,295.43,55264.0,282.5647,282.6983,281.1237,281.9253,55264.0
2021-03-05 15:55:00,295.2,296.04,294.99,295.56,62603.0,281.7058,282.5074,281.5054,282.0493,62603.0
2021-03-08 09:30:00,293.21,293.83,287.71,288.43,32683.0,279.8068,280.3984,274.5582,275.2453,32683.0
2021-03-08 09:35:00,287.71,289.81,287.01,289.53,16880.0,274.5582,276.5622,273.8902,276.295,16880.0
2021-03-08 09:40:00,289.54,292.78,289.54,291.44,22974.0,276.3045,279.3964,276.3045,278.1177,22974.0
2021-03-08 09:45:00,291.44,292.22,289.4,289.57,28469.0,278.1177,278.862,276.1709,276.3332,28469.0
2021-03-08 09:50:00,289.13,289.63,286.75,288.84,14861.0,275.9133,276.3904,273.6421,275.6365,14861.0
2021-03-08 09:55:00,288.36,290.21,286.0,287.12,11369.0,275.1785,276.9439,272.9264,273.9952,11369.0
2021-03-08 10:00:00,287.74,288.2,284.63,286.19,12377.0,274.5868,275.0258,271.619,273.1077,12377.0
2021-03-08 10:05:00,286.12,290.01,285.96,288.9,16235.0,273.0409,276.7531,272.8882,275.6938,16235.0
2021-03-08 10:10:00,288.75,288.9,286.0,286.57,16435.0,275.5506,275.6938,272.9264,273.4703,16435.0
2021-03-08 10:15:00,286.52,287.91,285.36,286.97,9700.0,273.4226,274.749,272.3156,273.852,9700.0
2021-03-08 10:20:00,287.13,287.94,285.94,286.09,11760.0,274.0047,274.7777,272.8691,273.0122,11760.0
2021-03-08 10:25:00,286.2,288.3,285.98,288.04,14415.0,273.1172,275.1212,272.9073,274.8731,14415.0
2021-03-08 10:30:00,288.02,288.83,288.01,288.26,16793.0,274.854,275.627,274.8445,275.083,16793.0
2021-03-08 10:35:00,288.23,289.38,287.51,288.38,16789.0,275.0544,276.1519,274.3673,275.1976,16789.0
2021-03-08 10:40:00,288.28,290.09,288.28,289.25,11692.0,275.1021,276.8294,275.1021,276.0278,11692.0
2021-03-08 10:45:00,289.58,289.93,287.88,288.38,6946.0,276.3427,276.6767,274.7204,275.1976,6946.0
2021-03-08 10:50:00,288.39,288.81,287.23,288.03,11086.0,275.2071,275.6079,274.1001,274.8636,11086.0
2021-03-08 10:55:00,287.89,289.24,287.89,288.22,11896.0,274.73,276.0182,274.73,275.0449,11896.0
2021-03-08 11:00:00,288.45,289.62,287.31,287.31,8500.0,275.2644,276.3809,274.1765,274.1765,8500.0
2021-03-08 11:05:00,287.24,287.86,286.74,287.34,7677.0,274.1097,274.7013,273.6325,274.2051,7677.0
2021-03-08 11:10:00,286.6,287.08,285.89,286.13,11555.0,273.4989,273.957,272.8214,273.0504,11555.0
2021-03-08 11:15:00,286.06,286.53,284.65,286.1,12943.0,272.9836,273.4321,271.6381,273.0218,12943.0
2021-03-08 11:20:00,287.0,287.23,286.29,286.99,8061.0,273.8806,274.1001,273.2031,273.8711,8061.0
2021-03-08 11:25:00,286.65,286.77,285.71,286.38,12000.0,273.5466,273.6612,272.6496,273.289,12000.0
2021-03-08 11:30:00,286.14,286.22,284.92,285.74,17068.0,273.06,273.1363,271.8957,272.6782,17068.0
2021-03-08 11:35:00,285.76,285.77,284.32,284.69,14743.0,272.6973,272.7069,271.3232,271.6762,14743.0
2021-03-08 11:40:00,284.71,285.13,283.43,283.43,13700.0,271.6953,272.0961,270.4738,270.4738,13700.0
2021-03-08 11:45:00,283.44,284.32,283.28,284.31,18865.0,270.4834,271.3232,270.3307,271.3136,18865.0
2021-03-08 11:50:00,283.88,283.88,282.25,282.86,11415.0,270.9033,270.9033,269.3478,269.9299,11415.0
2021-03-08 11:55:00,282.6,283.52,282.0,282.0,12386.0,269.6818,270.5597,269.1092,269.1092,12386.0
2021-03-08 12:00:00,282.16,283.05,281.67,282.01,9585.0,269.2619,270.1112,268.7943,269.1187,9585.0
2021-03-08 12:05:00,281.41,283.58,281.41,283.19,10345.0,268.5462,270.617,268.5462,270.2448,10345.0
2021-03-08 12:10:00,282.98,283.02,281.84,282.52,14859.0,270.0444,270.0826,268.9565,269.6054,14859.0
2021-03-08 12:15:00,282.4,283.37,281.81,283.05,6040.0,269.4909,270.4166,268.9279,270.1112,6040.0
2021-03-08 12:20:00,283.17,284.92,282.71,284.92,8360.0,270.2257,271.8957,269.7867,271.8957,8360.0
2021-03-08 12:25:00,284.98,285.21,284.48,285.01,5102.0,271.953,272.1725,271.4758,271.9816,5102.0
2021-03-08 12:30:00,285.11,285.29,284.16,284.65,12180.0,272.077,272.2488,271.1705,271.6381,12180.0
2021-03-08 12:35:00,284.86,285.13,284.18,284.41,12096.0,271.8385,272.0961,271.1896,271.409,12096.0
2021-03-08 12:40:00,284.23,284.53,283.73,283.77,8121.0,271.2373,271.5236,270.7601,270.7983,8121.0
2021-03-08 12:45:00,283.94,284.76,283.88,284.4,5500.0,270.9605,271.743,270.9033,271.3995,5500.0
2021-03-08 12:50:00,284.54,285.29,284.13,284.55,3300.0,271.5331,272.2488,271.1418,271.5426,3300.0
2021-03-08 12:55:00,284.41,284.41,282.51,282.94,17604.0,271.409,271.409,269.5959,270.0062,17604.0
2021-03-08 13:00:00,282.69,284.23,282.68,283.94,8920.0,269.7677,271.2373,269.7581,270.9605,8920.0
2021-03-08 13:05:00,284.17,285.02,284.14,284.6,12434.0,271.18,271.9912,271.1514,271.5904,12434.0
2021-03-08 13:10:00,284.6,284.74,283.81,283.91,17601.0,271.5904,271.724,270.8365,270.9319,17601.0
2021-03-08 13:15:00,284.04,284.66,283.78,283.78,21721.0,271.056,271.6476,270.8078,270.8078,21721.0
2021-03-08 13:20:00,283.84,284.74,283.79,284.63,6045.0,270.8651,271.724,270.8174,271.619,6045.0
2021-03-08 13:25:00,284.64,285.62,284.21,285.5,7473.0,271.6285,272.5637,271.2182,272.4492,7473.0
2021-03-08 13:30:00,285.5,285.57,284.53,285.14,34407.0,272.4492,272.516,271.5236,272.1057,34407.0
2021-03-08 13:35:00,285.06,285.19,284.13,284.21,10594.0,272.0293,272.1534,271.1418,271.2182,10594.0
2021-03-08 13:40:00,284.14,284.22,283.01,283.17,7723.0,271.1514,271.2277,270.073,270.2257,7723.0
2021-03-08 13:45:00,283.06,283.25,282.01,282.31,18509.0,270.1208,270.3021,269.1187,269.405,18509.0
2021-03-08 13:50:00,282.06,282.18,280.6,281.41,12073.0,269.1665,269.281,267.7732,268.5462,12073.0
2021-03-08 13:55:00,281.66,281.76,279.59,280.34,15476.0,268.7847,268.8802,266.8094,267.5251,15476.0
2021-03-08 14:00:00,280.36,280.49,279.37,279.97,26186.0,267.5442,267.6682,266.5994,267.172,26186.0
2021-03-08 14:05:00,280.13,281.98,279.49,280.42,9207.0,267.3247,269.0901,266.7139,267.6014,9207.0
2021-03-08 14:10:00,280.85,282.25,280.71,281.11,10912.0,268.0118,269.3478,267.8782,268.2599,10912.0
2021-03-08 14:15:00,281.62,282.5,280.0,280.04,18896.0,268.7466,269.5863,267.2006,267.2388,18896.0
2021-03-08 14:20:00,280.34,280.67,279.93,279.98,13508.0,267.5251,267.84,267.1338,267.1815,13508.0
2021-03-08 14:25:00,279.87,280.92,279.64,280.07,29838.0,267.0766,268.0786,266.8571,267.2674,29838.0
2021-03-08 14:30:00,280.22,281.0,280.01,280.5,12684.0,267.4106,268.1549,267.2102,267.6778,12684.0
2021-03-08 14:35:00,280.46,280.72,278.48,278.75,14749.0,267.6396,267.8877,265.7501,266.0078,14749.0
2021-03-08 14:40:00,278.88,279.07,277.66,278.0,14167.0,266.1318,266.3131,264.9676,265.2921,14167.0
2021-03-08 14:45:00,278.0,278.2,276.65,276.75,19605.0,265.2921,265.4829,264.0038,264.0992,19605.0
2021-03-08 14:50:00,276.76,277.08,275.62,276.49,32218.0,264.1087,264.4141,263.0208,263.8511,32218.0
2021-03-08 14:55:00,276.3,276.3,275.73,276.0,8589.0,263.6698,263.6698,263.1258,263.3835,8589.0
2021-03-08 15:00:00,275.65,275.68,273.24,273.7,26546.0,263.0495,263.0781,260.7496,261.1886,26546.0
2021-03-08 15:05:00,273.99,274.32,273.28,273.4,13645.0,261.4654,261.7803,260.7878,260.9023,13645.0
2021-03-08 15:10:00,273.5,276.05,273.4,275.88,10471.0,260.9978,263.4312,260.9023,263.269,10471.0
2021-03-08 15:15:00,276.03,276.11,274.17,274.18,24197.0,263.4121,263.4884,261.6371,261.6467,24197.0
2021-03-08 15:20:00,274.34,275.21,274.04,275.21,12700.0,261.7994,262.6296,261.5131,262.6296,12700.0
2021-03-08 15:25:00,275.3,276.35,275.04,275.55,10683.0,262.7155,263.7175,262.4674,262.954,10683.0
2021-03-08 15:30:00,275.5,277.05,275.31,276.62,15392.0,262.9063,264.3855,262.725,263.9751,15392.0
2021-03-08 15:35:00,276.82,277.83,276.46,277.39,16985.0,264.166,265.1298,263.8224,264.7099,16985.0
2021-03-08 15:40:00,277.23,277.74,276.24,276.88,20427.0,264.5573,265.0439,263.6125,264.2233,20427.0
2021-03-08 15:45:00,277.07,277.6,276.49,277.6,36046.0,264.4046,264.9103,263.8511,264.9103,36046.0
2021-03-08 15:50:00,276.91,277.41,274.65,275.35,66254.0,264.2519,264.729,262.0952,262.7632,66254.0
2021-03-08 15:55:00,275.13,275.57,273.52,274.18,112369.0,262.5532,262.9731,261.0168,261.6467,112369.0
2021-03-09 09:30:00,283.62,287.48,282.29,287.28,42024.0,270.6552,274.3387,269.3859,274.1478,42024.0
2021-03-09 09:35:00,286.98,288.99,286.33,288.18,26613.0,273.8616,275.7797,273.2413,275.0067,26613.0
2021-03-09 09:40:00,288.17,288.17,285.8,285.8,15583.0,274.9972,274.9972,272.7355,272.7355,15583.0
2021-03-09 09:45:00,285.7,288.5,285.7,288.14,12626.0,272.6401,275.3121,272.6401,274.9685,12626.0
2021-03-09 09:50:00,288.77,289.0,287.81,288.34,8945.0,275.5697,275.7892,274.6536,275.1594,8945.0
2021-03-09 09:55:00,288.35,291.97,288.3,291.53,15409.0,275.1689,278.6235,275.1212,278.2036,15409.0
2021-03-09 10:00:00,291.71,293.56,290.9,292.76,40338.0,278.3753,280.1408,277.6024,279.3773,40338.0
2021-03-09 10:05:00,293.19,293.74,292.17,292.71,14625.0,279.7877,280.3125,278.8143,279.3296,14625.0
2021-03-09 10:10:00,293.0,293.07,291.76,292.27,8602.0,279.6064,279.6732,278.4231,278.9097,8602.0
2021-03-09 10:15:00,291.96,292.54,290.42,290.43,12005.0,278.6139,279.1674,277.1443,277.1539,12005.0
2021-03-09 10:20:00,290.44,291.14,288.7,288.7,16377.0,277.1634,277.8314,275.5029,275.5029,16377.0
2021-03-09 10:25:00,288.86,290.8,288.85,289.19,15329.0,275.6556,277.5069,275.6461,275.9705,15329.0
2021-03-09 10:30:00,289.49,290.01,286.94,287.14,10148.0,276.2568,276.7531,273.8234,274.0142,10148.0
2021-03-09 10:35:00,287.24,289.72,287.24,289.38,6574.0,274.1097,276.4763,274.1097,276.1519,6574.0
2021-03-09 10:40:00,288.91,289.64,288.54,288.86,5001.0,275.7033,276.4,275.3502,275.6556,5001.0
2021-03-09 10:45:00,289.05,289.24,287.52,287.98,6523.0,275.8369,276.0182,274.3769,274.8158,6523.0
2021-03-09 10:50:00,287.87,288.82,287.62,288.06,8729.0,274.7109,275.6174,274.4723,274.8922,8729.0
2021-03-09 10:55:00,287.84,288.15,286.73,286.93,22914.0,274.6822,274.9781,273.623,273.8138,22914.0
2021-03-09 11:00:00,287.09,288.11,286.61,288.11,8901.0,273.9665,274.9399,273.5085,274.9399,8901.0
2021-03-09 11:05:00,288.6,288.74,287.42,287.83,7247.0,275.4075,275.5411,274.2814,274.6727,7247.0
2021-03-09 11:10:00,287.98,287.98,286.81,287.27,7261.0,274.8158,274.8158,273.6993,274.1383,7261.0
2021-03-09 11:15:00,287.08,288.32,286.99,288.31,4608.0,273.957,275.1403,273.8711,275.1308,4608.0
2021-03-09 11:20:00,288.33,288.75,287.97,288.45,6393.0,275.1498,275.5506,274.8063,275.2644,6393.0
2021-03-09 11:25:00,288.35,289.7,288.35,289.34,15320.0,275.1689,276.4572,275.1689,276.1137,15320.0
2021-03-09 11:30:00,289.79,290.0,288.82,289.17,4931.0,276.5431,276.7435,275.6174,275.9514,4931.0
2021-03-09 11:35:00,289.01,289.3,288.69,288.69,7806.0,275.7988,276.0755,275.4934,275.4934,7806.0
2021-03-09 11:40:00,288.67,289.18,288.11,289.18,23784.0,275.4743,275.961,274.9399,275.961,23784.0
2021-03-09 11:45:00,289.27,289.27,288.39,288.93,7327.0,276.0469,276.0469,275.2071,275.7224,7327.0
2021-03-09 11:50:00,288.92,290.12,288.92,289.18,10352.0,275.7129,276.858,275.7129,275.961,10352.0
2021-03-09 11:55:00,289.22,290.38,289.22,289.92,6769.0,275.9992,277.1061,275.9992,276.6672,6769.0
2021-03-09 12:00:00,290.09,290.26,289.33,289.65,4715.0,276.8294,276.9916,276.1041,276.4095,4715.0
2021-03-09 12:05:00,289.37,290.38,289.37,290.32,8153.0,276.1423,277.1061,276.1423,277.0489,8153.0
2021-03-09 12:10:00,290.22,290.79,290.22,290.39,4010.0,276.9535,277.4974,276.9535,277.1157,4010.0
2021-03-09 12:15:00,290.48,290.54,289.62,289.62,5151.0,277.2016,277.2588,276.3809,276.3809,5151.0
2021-03-09 12:20:00,289.42,290.88,289.24,290.31,4705.0,276.19,277.5833,276.0182,277.0393,4705.0
2021-03-09 12:25:00,290.59,290.83,290.48,290.51,5545.0,277.3065,277.5356,277.2016,277.2302,5545.0
2021-03-09 12:30:00,290.55,291.09,290.45,291.09,4676.0,277.2684,277.7837,277.1729,277.7837,4676.0
2021-03-09 12:35:00,291.16,291.39,290.66,290.88,28893.0,277.8505,278.07,277.3733,277.5833,28893.0
2021-03-09 12:40:00,290.93,291.19,290.23,290.23,3614.0,277.631,277.8791,276.963,276.963,3614.0
2021-03-09 12:45:00,290.27,290.27,289.37,289.6,6140.0,277.0012,277.0012,276.1423,276.3618,6140.0
2021-03-09 12:50:00,289.47,289.67,289.26,289.66,2951.0,276.2377,276.4286,276.0373,276.4191,2951.0
2021-03-09 12:55:00,289.68,289.95,289.07,289.95,4923.0,276.4381,276.6958,275.856,276.6958,4923.0
2021-03-09 13:00:00,289.96,291.78,289.76,291.16,6466.0,276.7053,278.4421,276.5145,277.8505,6466.0
2021-03-09 13:05:00,291.1,291.53,290.65,291.28,6155.0,277.7932,278.2036,277.3638,277.965,6155.0
2021-03-09 13:10:00,291.16,291.5,290.56,291.37,13349.0,277.8505,278.1749,277.2779,278.0509,13349.0
2021-03-09 13:15:00,291.33,291.79,290.71,291.0,3600.0,278.0127,278.4517,277.4211,277.6978,3600.0
2021-03-09 13:20:00,291.32,292.12,291.07,291.74,8128.0,278.0032,278.7666,277.7646,278.404,8128.0
2021-03-09 13:25:00,291.92,291.93,291.2,291.3,4197.0,278.5757,278.5853,277.8887,277.9841,4197.0
2021-03-09 13:30:00,291.38,292.48,291.13,292.48,5025.0,278.0604,279.1101,277.8219,279.1101,5025.0
2021-03-09 13:35:00,292.5,292.71,292.1,292.71,9881.0,279.1292,279.3296,278.7475,279.3296,9881.0
2021-03-09 13:40:00,292.98,293.12,292.34,292.34,3975.0,279.5873,279.7209,278.9765,278.9765,3975.0
2021-03-09 13:45:00,292.88,293.16,292.07,293.16,35932.0,279.4919,279.7591,278.7189,279.7591,35932.0
2021-03-09 13:50:00,293.08,293.09,292.56,292.93,7337.0,279.6827,279.6923,279.1865,279.5396,7337.0
2021-03-09 13:55:00,292.99,293.52,292.99,293.38,6113.0,279.5968,280.1026,279.5968,279.969,6113.0
2021-03-09 14:00:00,293.36,293.66,292.97,293.28,7758.0,279.9499,280.2362,279.5777,279.8736,7758.0
2021-03-09 14:05:00,293.31,293.31,292.56,292.92,13034.0,279.9022,279.9022,279.1865,279.53,13034.0
2021-03-09 14:10:00,292.89,293.47,292.6,293.47,6165.0,279.5014,280.0549,279.2247,280.0549,6165.0
2021-03-09 14:15:00,293.38,293.41,292.4,292.61,13951.0,279.969,279.9976,279.0338,279.2342,13951.0
2021-03-09 14:20:00,292.68,292.8,292.43,292.56,15332.0,279.301,279.4155,279.0624,279.1865,15332.0
2021-03-09 14:25:00,292.76,293.07,292.53,292.75,4336.0,279.3773,279.6732,279.1579,279.3678,4336.0
2021-03-09 14:30:00,292.9,293.17,292.62,292.75,11807.0,279.5109,279.7686,279.2437,279.3678,11807.0
2021-03-09 14:35:00,292.78,293.2,292.58,293.06,14203.0,279.3964,279.7972,279.2056,279.6636,14203.0
2021-03-09 14:40:00,293.16,294.32,293.13,294.24,4037.0,279.7591,280.866,279.7304,280.7897,4037.0
2021-03-09 14:45:00,294.36,295.02,294.02,294.87,22222.0,280.9042,281.534,280.5797,281.3909,22222.0
2021-03-09 14:50:00,295.13,296.15,295.13,295.76,4750.0,281.639,282.6124,281.639,282.2402,4750.0
2021-03-09 14:55:00,295.97,296.29,295.15,295.61,5419.0,282.4406,282.746,281.6581,282.0971,5419.0
2021-03-09 15:00:00,295.8,296.0,295.15,295.4,4049.0,282.2784,282.4692,281.6581,281.8967,4049.0
2021-03-09 15:05:00,295.47,295.47,294.93,294.94,3920.0,281.9635,281.9635,281.4481,281.4577,3920.0
2021-03-09 15:10:00,294.81,295.47,294.78,295.3,5221.0,281.3336,281.9635,281.305,281.8012,5221.0
2021-03-09 15:15:00,295.44,295.44,294.89,295.2,10890.0,281.9348,281.9348,281.41,281.7058,10890.0
2021-03-09 15:20:00,295.28,295.41,294.81,295.05,12489.0,281.7821,281.9062,281.3336,281.5627,12489.0
2021-03-09 15:25:00,295.05,295.34,294.95,295.06,7407.0,281.5627,281.8394,281.4672,281.5722,7407.0
2021-03-09 15:30:00,295.14,295.76,294.9,295.76,14565.0,281.6485,282.2402,281.4195,282.2402,14565.0
2021-03-09 15:35:00,295.76,295.76,294.87,295.4,17327.0,282.2402,282.2402,281.3909,281.8967,17327.0
2021-03-09 15:40:00,295.49,295.5,294.33,294.79,30146.0,281.9825,281.9921,280.8756,281.3145,30146.0
2021-03-09 15:45:00,294.86,295.24,294.11,294.41,36320.0,281.3813,281.744,280.6656,280.9519,36320.0
2021-03-09 15:50:00,294.55,295.98,293.2,294.83,94138.0,281.0855,282.4502,279.7972,281.3527,94138.0
2021-03-09 15:55:00,296.11,296.17,293.6,294.07,94294.0,282.5742,282.6315,280.1789,280.6275,94294.0
2021-03-10 09:30:00,299.76,300.38,296.37,296.37,22469.0,286.0574,286.649,282.8223,282.8223,22469.0
2021-03-10 09:35:00,296.27,296.99,294.09,296.32,30488.0,282.7269,283.414,280.6465,282.7746,30488.0
2021-03-10 09:40:00,296.05,297.45,293.34,296.69,11943.0,282.517,283.853,279.9308,283.1277,11943.0
2021-03-10 09:45:00,297.34,297.7,296.63,297.34,75148.0,283.748,284.0915,283.0704,283.748,75148.0
2021-03-10 09:50:00,297.17,298.09,296.71,297.71,13138.0,283.5858,284.4637,283.1468,284.1011,13138.0
2021-03-10 09:55:00,297.48,297.74,294.23,294.56,7597.0,283.8816,284.1297,280.7801,281.0951,7597.0
2021-03-10 10:00:00,294.52,294.67,291.7,293.63,12603.0,281.0569,281.2,278.3658,280.2076,12603.0
2021-03-10 10:05:00,294.13,294.97,292.83,292.83,8097.0,280.6847,281.4863,279.4441,279.4441,8097.0
2021-03-10 10:10:00,292.66,294.17,292.22,292.3,7842.0,279.2819,280.7229,278.862,278.9384,7842.0
2021-03-10 10:15:00,292.42,293.05,291.91,292.67,7946.0,279.0529,279.6541,278.5662,279.2915,7946.0
2021-03-10 10:20:00,292.32,292.42,290.54,291.04,7009.0,278.9575,279.0529,277.2588,277.736,7009.0
2021-03-10 10:25:00,291.19,291.2,288.27,288.27,12503.0,277.8791,277.8887,275.0926,275.0926,12503.0
2021-03-10 10:30:00,288.55,290.86,288.55,290.22,14348.0,275.3598,277.5642,275.3598,276.9535,14348.0
2021-03-10 10:35:00,290.56,290.57,288.26,288.26,10829.0,277.2779,277.2875,275.083,275.083,10829.0
2021-03-10 10:40:00,287.78,288.63,287.54,288.35,8562.0,274.625,275.4361,274.396,275.1689,8562.0
2021-03-10 10:45:00,288.37,290.31,288.37,290.14,15998.0,275.188,277.0393,275.188,276.8771,15998.0
2021-03-10 10:50:00,289.78,289.87,287.42,288.25,10221.0,276.5336,276.6195,274.2814,275.0735,10221.0
2021-03-10 10:55:00,288.39,290.2,288.15,290.05,13548.0,275.2071,276.9344,274.9781,276.7912,13548.0
2021-03-10 11:00:00,290.17,291.37,289.51,291.37,6738.0,276.9057,278.0509,276.2759,278.0509,6738.0
2021-03-10 11:05:00,290.81,291.13,290.2,290.76,6076.0,277.5165,277.8219,276.9344,277.4688,6076.0
2021-03-10 11:10:00,290.43,290.98,290.04,290.43,38505.0,277.1539,277.6787,276.7817,277.1539,38505.0
2021-03-10 11:15:00,290.66,291.27,290.65,290.94,17333.0,277.3733,277.9555,277.3638,277.6405,17333.0
2021-03-10 11:20:00,291.08,291.47,290.19,290.8,18058.0,277.7741,278.1463,276.9248,277.5069,18058.0
2021-03-10 11:25:00,290.93,292.53,290.92,291.43,1716.0,277.631,279.1579,277.6215,278.1081,1716.0
2021-03-10 11:30:00,291.96,292.09,290.55,290.56,23077.0,278.6139,278.738,277.2684,277.2779,23077.0
2021-03-10 11:35:00,290.45,290.92,290.08,290.61,10040.0,277.1729,277.6215,276.8199,277.3256,10040.0
2021-03-10 11:40:00,290.32,290.67,287.82,287.87,11197.0,277.0489,277.3829,274.6632,274.7109,11197.0
2021-03-10 11:45:00,287.95,290.47,287.94,290.47,8234.0,274.7872,277.192,274.7777,277.192,8234.0
2021-03-10 11:50:00,290.5,292.17,290.49,292.0,7410.0,277.2207,278.8143,277.2111,278.6521,7410.0
2021-03-10 11:55:00,292.06,292.64,291.43,291.97,4741.0,278.7093,279.2628,278.1081,278.6235,4741.0
2021-03-10 12:00:00,291.81,291.81,290.36,290.76,2330.0,278.4708,278.4708,277.0871,277.4688,2330.0
2021-03-10 12:05:00,290.5,290.79,290.22,290.66,8517.0,277.2207,277.4974,276.9535,277.3733,8517.0
2021-03-10 12:10:00,291.02,291.46,290.81,291.07,1905.0,277.7169,278.1368,277.5165,277.7646,1905.0
2021-03-10 12:15:00,290.84,291.19,290.17,290.76,16605.0,277.5451,277.8791,276.9057,277.4688,16605.0
2021-03-10 12:20:00,290.6,291.03,290.34,290.44,13246.0,277.3161,277.7264,277.068,277.1634,13246.0
2021-03-10 12:25:00,290.44,290.55,289.92,290.46,13413.0,277.1634,277.2684,276.6672,277.1825,13413.0
2021-03-10 12:30:00,290.47,290.85,289.69,290.31,27708.0,277.192,277.5547,276.4477,277.0393,27708.0
2021-03-10 12:35:00,290.31,290.52,288.74,288.8,14907.0,277.0393,277.2397,275.5411,275.5984,14907.0
2021-03-10 12:40:00,288.6,289.76,288.59,289.5,3832.0,275.4075,276.5145,275.398,276.2664,3832.0
2021-03-10 12:45:00,289.48,291.06,289.47,290.08,2254.0,276.2473,277.7551,276.2377,276.8199,2254.0
2021-03-10 12:50:00,289.98,290.5,289.51,290.08,8755.0,276.7244,277.2207,276.2759,276.8199,8755.0
2021-03-10 12:55:00,290.02,290.5,289.63,290.46,3282.0,276.7626,277.2207,276.3904,277.1825,3282.0
2021-03-10 13:00:00,290.07,290.08,288.47,289.74,8030.0,276.8103,276.8199,275.2834,276.4954,8030.0
2021-03-10 13:05:00,289.67,290.98,288.99,290.98,12895.0,276.4286,277.6787,275.7797,277.6787,12895.0
2021-03-10 13:10:00,290.69,290.69,289.85,289.85,12100.0,277.402,277.402,276.6004,276.6004,12100.0
2021-03-10 13:15:00,290.04,290.19,289.27,289.91,36545.0,276.7817,276.9248,276.0469,276.6576,36545.0
2021-03-10 13:20:00,289.74,290.17,289.52,289.98,32227.0,276.4954,276.9057,276.2855,276.7244,32227.0
2021-03-10 13:25:00,289.65,289.76,288.83,289.43,10498.0,276.4095,276.5145,275.627,276.1996,10498.0
2021-03-10 13:30:00,289.36,289.81,287.42,287.58,9721.0,276.1328,276.5622,274.2814,274.4341,9721.0
2021-03-10 13:35:00,287.74,288.24,287.51,287.98,10408.0,274.5868,275.064,274.3673,274.8158,10408.0
2021-03-10 13:40:00,288.0,288.96,287.85,288.66,14533.0,274.8349,275.751,274.6918,275.4648,14533.0
2021-03-10 13:45:00,288.84,288.99,287.74,288.74,9862.0,275.6365,275.7797,274.5868,275.5411,9862.0
2021-03-10 13:50:00,288.76,289.3,288.15,289.3,8645.0,275.5602,276.0755,274.9781,276.0755,8645.0
2021-03-10 13:55:00,288.93,289.44,288.72,288.84,8466.0,275.7224,276.2091,275.522,275.6365,8466.0
2021-03-10 14:00:00,288.96,289.94,288.72,289.89,9807.0,275.751,276.6863,275.522,276.6385,9807.0
2021-03-10 14:05:00,289.89,290.7,289.83,289.84,8368.0,276.6385,277.4115,276.5813,276.5908,8368.0
2021-03-10 14:10:00,289.84,291.48,289.83,290.94,7408.0,276.5908,278.1559,276.5813,277.6405,7408.0
2021-03-10 14:15:00,290.67,290.67,289.6,289.63,7211.0,277.3829,277.3829,276.3618,276.3904,7211.0
2021-03-10 14:20:00,289.62,289.62,286.83,287.06,9769.0,276.3809,276.3809,273.7184,273.9379,9769.0
2021-03-10 14:25:00,286.92,287.54,286.83,287.42,7976.0,273.8043,274.396,273.7184,274.2814,7976.0
2021-03-10 14:30:00,287.16,287.52,286.81,286.96,8727.0,274.0333,274.3769,273.6993,273.8425,8727.0
2021-03-10 14:35:00,286.93,286.93,286.04,286.52,7570.0,273.8138,273.8138,272.9645,273.4226,7570.0
2021-03-10 14:40:00,286.56,286.56,285.8,285.98,6800.0,273.4608,273.4608,272.7355,272.9073,6800.0
2021-03-10 14:45:00,285.87,287.65,285.61,287.65,10193.0,272.8023,274.5009,272.5542,274.5009,10193.0
2021-03-10 14:50:00,287.85,287.85,287.14,287.23,5516.0,274.6918,274.6918,274.0142,274.1001,5516.0
2021-03-10 14:55:00,287.11,287.51,286.96,287.25,6441.0,273.9856,274.3673,273.8425,274.1192,6441.0
2021-03-10 15:00:00,287.12,287.68,286.16,286.36,6304.0,273.9952,274.5296,273.079,273.2699,6304.0
2021-03-10 15:05:00,286.19,286.83,286.02,286.82,5293.0,273.1077,273.7184,272.9454,273.7089,5293.0
2021-03-10 15:10:00,286.86,286.87,285.67,285.74,7267.0,273.747,273.7566,272.6114,272.6782,7267.0
2021-03-10 15:15:00,285.75,286.67,285.74,286.36,7898.0,272.6878,273.5657,272.6782,273.2699,7898.0
2021-03-10 15:20:00,286.61,286.69,285.59,285.65,12434.0,273.5085,273.5848,272.5351,272.5924,12434.0
2021-03-10 15:25:00,285.54,285.7,284.53,284.56,10907.0,272.4874,272.6401,271.5236,271.5522,10907.0
2021-03-10 15:30:00,284.55,284.75,283.56,283.68,29738.0,271.5426,271.7335,270.5979,270.7124,29738.0
2021-03-10 15:35:00,283.88,285.61,283.81,284.43,57179.0,270.9033,272.5542,270.8365,271.4281,57179.0
2021-03-10 15:40:00,284.28,284.97,283.37,283.71,32082.0,271.285,271.9434,270.4166,270.741,32082.0
2021-03-10 15:45:00,283.81,284.85,283.75,284.58,32228.0,270.8365,271.8289,270.7792,271.5713,32228.0
2021-03-10 15:50:00,284.44,285.02,283.63,283.73,34247.0,271.4377,271.9912,270.6647,270.7601,34247.0
2021-03-10 15:55:00,283.94,284.45,282.73,282.95,72359.0,270.9605,271.4472,269.8058,270.0158,72359.0
2021-03-11 09:30:00,294.49,297.27,293.7,296.64,29999.0,281.0283,283.6812,280.2744,283.08,29999.0
2021-03-11 09:35:00,296.67,296.99,294.56,296.53,14583.0,283.1086,283.414,281.0951,282.975,14583.0
2021-03-11 09:40:00,296.59,296.73,293.0,293.34,21895.0,283.0323,283.1659,279.6064,279.9308,21895.0
2021-03-11 09:45:00,293.48,294.08,290.97,291.86,10316.0,280.0644,280.637,277.6692,278.5185,10316.0
2021-03-11 09:50:00,292.23,293.67,291.94,292.29,18583.0,278.8716,280.2457,278.5948,278.9288,18583.0
2021-03-11 09:55:00,292.14,293.62,292.13,293.62,8598.0,278.7857,280.198,278.7761,280.198,8598.0
2021-03-11 10:00:00,293.32,294.95,293.05,293.96,16400.0,279.9117,281.4672,279.6541,280.5225,16400.0
2021-03-11 10:05:00,293.95,294.22,293.15,293.55,8101.0,280.5129,280.7706,279.7495,280.1312,8101.0
2021-03-11 10:10:00,293.61,294.48,292.89,293.12,8600.0,280.1885,281.0187,279.5014,279.7209,8600.0
2021-03-11 10:15:00,292.86,292.96,290.24,290.7,9286.0,279.4728,279.5682,276.9725,277.4115,9286.0
2021-03-11 10:20:00,290.49,292.05,290.0,292.05,9411.0,277.2111,278.6998,276.7435,278.6998,9411.0
2021-03-11 10:25:00,292.05,292.58,291.74,292.1,13408.0,278.6998,279.2056,278.404,278.7475,13408.0
2021-03-11 10:30:00,292.24,292.75,291.65,292.33,6421.0,278.8811,279.3678,278.3181,278.967,6421.0
2021-03-11 10:35:00,292.36,292.51,292.1,292.1,4068.0,278.9956,279.1388,278.7475,278.7475,4068.0
2021-03-11 10:40:00,292.46,293.42,292.44,293.42,4641.0,279.0911,280.0072,279.072,280.0072,4641.0
2021-03-11 10:45:00,293.21,293.32,292.5,293.17,4396.0,279.8068,279.9117,279.1292,279.7686,4396.0
2021-03-11 10:50:00,293.16,294.45,293.16,294.45,4886.0,279.7591,280.9901,279.7591,280.9901,4886.0
2021-03-11 10:55:00,294.44,294.61,293.33,293.98,5575.0,280.9805,281.1428,279.9213,280.5416,5575.0
2021-03-11 11:00:00,293.98,294.95,293.97,294.61,4940.0,280.5416,281.4672,280.532,281.1428,4940.0
2021-03-11 11:05:00,294.71,294.72,294.12,294.34,5127.0,281.2382,281.2477,280.6752,280.8851,5127.0
2021-03-11 11:10:00,294.23,294.92,294.23,294.59,3830.0,280.7801,281.4386,280.7801,281.1237,3830.0
2021-03-11 11:15:00,294.69,295.26,294.42,294.55,5065.0,281.2191,281.7631,280.9615,281.0855,5065.0
2021-03-11 11:20:00,294.67,295.2,294.48,294.94,5971.0,281.2,281.7058,281.0187,281.4577,5971.0
2021-03-11 11:25:00,295.12,295.63,294.97,295.0,21105.0,281.6295,282.1161,281.4863,281.5149,21105.0
2021-03-11 11:30:00,295.09,295.82,294.76,295.76,3900.0,281.6008,282.2975,281.2859,282.2402,3900.0
2021-03-11 11:35:00,295.74,296.25,295.67,295.67,5516.0,282.2211,282.7078,282.1543,282.1543,5516.0
2021-03-11 11:40:00,296.01,297.08,296.01,296.73,4400.0,282.4788,283.4999,282.4788,283.1659,4400.0
2021-03-11 11:45:00,296.9,297.29,296.63,297.25,4533.0,283.3281,283.7003,283.0704,283.6621,4533.0
2021-03-11 11:50:00,297.24,297.77,296.68,297.23,20441.0,283.6526,284.1583,283.1182,283.643,20441.0
2021-03-11 11:55:00,297.17,297.31,296.85,297.28,5288.0,283.5858,283.7194,283.2804,283.6907,5288.0
2021-03-11 12:00:00,296.94,297.31,296.56,297.0,6654.0,283.3663,283.7194,283.0036,283.4235,6654.0
2021-03-11 12:05:00,297.03,297.61,296.9,297.49,3600.0,283.4522,284.0056,283.3281,283.8911,3600.0
2021-03-11 12:10:00,297.44,298.78,297.42,298.77,6100.0,283.8434,285.1222,283.8243,285.1126,6100.0
2021-03-11 12:15:00,298.78,298.89,298.07,298.6,8575.0,285.1222,285.2271,284.4446,284.9504,8575.0
2021-03-11 12:20:00,298.52,299.16,298.44,299.02,7037.0,284.874,285.4848,284.7977,285.3512,7037.0
2021-03-11 12:25:00,298.99,299.36,298.51,299.02,9463.0,285.3226,285.6756,284.8645,285.3512,9463.0
2021-03-11 12:30:00,299.03,299.5,298.67,299.01,5800.0,285.3607,285.8092,285.0172,285.3416,5800.0
2021-03-11 12:35:00,298.92,299.9,298.75,299.76,5883.0,285.2558,286.191,285.0935,286.0574,5883.0
2021-03-11 12:40:00,299.54,300.09,299.22,299.35,8981.0,285.8474,286.3723,285.542,285.6661,8981.0
2021-03-11 12:45:00,299.44,300.46,299.31,300.4,32302.0,285.752,286.7254,285.6279,286.6681,32302.0
2021-03-11 12:50:00,300.41,300.57,299.9,300.18,13928.0,286.6776,286.8303,286.191,286.4582,13928.0
2021-03-11 12:55:00,300.22,301.08,300.07,300.56,10739.0,286.4963,287.317,286.3532,286.8208,10739.0
2021-03-11 13:00:00,300.44,301.29,300.43,301.21,12905.0,286.7063,287.5174,286.6967,287.4411,12905.0
2021-03-11 13:05:00,301.02,301.81,300.97,301.27,9566.0,287.2598,288.0136,287.212,287.4983,9566.0
2021-03-11 13:10:00,301.13,301.97,300.72,301.25,10135.0,287.3647,288.1663,286.9735,287.4792,10135.0
2021-03-11 13:15:00,301.3,301.52,300.32,300.32,31206.0,287.527,287.7369,286.5918,286.5918,31206.0
2021-03-11 13:20:00,300.08,300.83,299.84,300.17,42328.0,286.3627,287.0784,286.1337,286.4486,42328.0
2021-03-11 13:25:00,300.15,300.15,299.41,299.81,4290.0,286.4295,286.4295,285.7234,286.1051,4290.0
2021-03-11 13:30:00,299.95,300.35,299.32,299.32,5600.0,286.2387,286.6204,285.6375,285.6375,5600.0
2021-03-11 13:35:00,299.14,299.71,298.94,299.31,17490.0,285.4657,286.0096,285.2748,285.6279,17490.0
2021-03-11 13:40:00,299.36,299.51,298.5,299.0,4500.0,285.6756,285.8188,284.855,285.3321,4500.0
2021-03-11 13:45:00,298.71,299.23,298.67,299.13,28941.0,285.0554,285.5516,285.0172,285.4562,28941.0
2021-03-11 13:50:00,299.39,299.52,298.92,299.09,6175.0,285.7043,285.8283,285.2558,285.418,6175.0
2021-03-11 13:55:00,299.16,299.25,298.14,298.45,57106.0,285.4848,285.5707,284.5114,284.8072,57106.0
2021-03-11 14:00:00,298.73,299.61,298.7,299.48,3411.0,285.0744,285.9142,285.0458,285.7902,3411.0
2021-03-11 14:05:00,299.56,300.24,299.11,299.65,7222.0,285.8665,286.5154,285.4371,285.9524,7222.0
2021-03-11 14:10:00,299.51,299.78,299.25,299.41,23300.0,285.8188,286.0764,285.5707,285.7234,23300.0
2021-03-11 14:15:00,299.43,299.75,299.25,299.3,4000.0,285.7424,286.0478,285.5707,285.6184,4000.0
2021-03-11 14:20:00,299.24,299.24,298.73,298.96,2900.0,285.5611,285.5611,285.0744,285.2939,2900.0
2021-03-11 14:25:00,299.0,299.03,298.81,298.81,12677.0,285.3321,285.3607,285.1508,285.1508,12677.0
2021-03-11 14:30:00,298.9,299.0,298.29,298.56,3478.0,285.2367,285.3321,284.6546,284.9122,3478.0
2021-03-11 14:35:00,298.56,298.59,297.84,298.59,4673.0,284.9122,284.9408,284.2251,284.9408,4673.0
2021-03-11 14:40:00,298.79,299.02,298.19,298.19,15809.0,285.1317,285.3512,284.5591,284.5591,15809.0
2021-03-11 14:45:00,298.47,298.58,297.27,297.62,7252.0,284.8263,284.9313,283.6812,284.0152,7252.0
2021-03-11 14:50:00,297.32,297.64,297.23,297.61,5100.0,283.7289,284.0343,283.643,284.0056,5100.0
2021-03-11 14:55:00,297.53,297.57,296.78,297.03,12055.0,283.9293,283.9675,283.2136,283.4522,12055.0
2021-03-11 15:00:00,297.0,297.01,296.66,296.7,2855.0,283.4235,283.4331,283.0991,283.1372,2855.0
2021-03-11 15:05:00,296.56,296.78,296.27,296.56,4778.0,283.0036,283.2136,282.7269,283.0036,4778.0
2021-03-11 15:10:00,296.4,296.58,295.89,296.0,11745.0,282.851,283.0227,282.3643,282.4692,11745.0
2021-03-11 15:15:00,296.02,296.21,295.75,295.75,8972.0,282.4883,282.6696,282.2307,282.2307,8972.0
2021-03-11 15:20:00,295.78,295.78,295.06,295.2,13184.0,282.2593,282.2593,281.5722,281.7058,13184.0
2021-03-11 15:25:00,295.19,296.9,294.87,296.44,12389.0,281.6963,283.3281,281.3909,282.8891,12389.0
2021-03-11 15:30:00,296.33,296.34,295.62,296.1,10364.0,282.7842,282.7937,282.1066,282.5647,10364.0
2021-03-11 15:35:00,296.07,296.52,296.03,296.52,11663.0,282.536,282.9655,282.4979,282.9655,11663.0
2021-03-11 15:40:00,296.4,297.19,296.28,296.59,11742.0,282.851,283.6048,282.7364,283.0323,11742.0
2021-03-11 15:45:00,296.74,297.0,296.4,296.42,14977.0,283.1754,283.4235,282.851,282.87,14977.0
2021-03-11 15:50:00,296.4,296.9,295.64,296.56,42387.0,282.851,283.3281,282.1257,283.0036,42387.0
2021-03-11 15:55:00,296.77,296.77,295.41,296.37,107503.0,283.204,283.204,281.9062,282.8223,107503.0
2021-03-12 09:30:00,289.14,289.14,287.01,289.06,38962.0,275.9228,275.9228,273.8902,275.8465,38962.0
2021-03-12 09:35:00,288.55,288.86,285.97,286.74,38390.0,275.3598,275.6556,272.8977,273.6325,38390.0
2021-03-12 09:40:00,286.55,289.8,286.2,289.25,21515.0,273.4512,276.5527,273.1172,276.0278,21515.0
2021-03-12 09:45:00,289.42,290.03,287.8,289.04,14334.0,276.19,276.7721,274.6441,275.8274,14334.0
2021-03-12 09:50:00,288.95,291.08,288.94,291.08,10128.0,275.7415,277.7741,275.732,277.7741,10128.0
2021-03-12 09:55:00,290.89,291.78,290.6,291.41,12276.0,277.5928,278.4421,277.3161,278.0891,12276.0
2021-03-12 10:00:00,291.28,291.65,290.22,291.27,6407.0,277.965,278.3181,276.9535,277.9555,6407.0
2021-03-12 10:05:00,291.54,291.54,290.75,291.45,5733.0,278.2131,278.2131,277.4592,278.1272,5733.0
2021-03-12 10:10:00,291.33,291.5,290.23,291.29,6388.0,278.0127,278.1749,276.963,277.9745,6388.0
2021-03-12 10:15:00,290.94,291.35,289.75,290.45,9600.0,277.6405,278.0318,276.5049,277.1729,9600.0
2021-03-12 10:20:00,290.15,290.88,288.97,289.24,10287.0,276.8867,277.5833,275.7606,276.0182,10287.0
2021-03-12 10:25:00,289.17,289.28,287.57,288.99,15774.0,275.9514,276.0564,274.4246,275.7797,15774.0
2021-03-12 10:30:00,288.97,289.74,288.75,289.11,8289.0,275.7606,276.4954,275.5506,275.8942,8289.0
2021-03-12 10:35:00,289.01,289.01,288.13,288.6,7891.0,275.7988,275.7988,274.959,275.4075,7891.0
2021-03-12 10:40:00,288.5,289.46,288.5,289.31,12873.0,275.3121,276.2282,275.3121,276.0851,12873.0
2021-03-12 10:45:00,289.16,289.4,288.86,289.31,3609.0,275.9419,276.1709,275.6556,276.0851,3609.0
2021-03-12 10:50:00,289.14,289.33,286.53,287.13,13940.0,275.9228,276.1041,273.4321,274.0047,13940.0
2021-03-12 10:55:00,287.11,287.5,286.13,287.32,12150.0,273.9856,274.3578,273.0504,274.186,12150.0
2021-03-12 11:00:00,287.14,288.86,287.02,287.94,18197.0,274.0142,275.6556,273.8997,274.7777,18197.0
2021-03-12 11:05:00,288.1,289.31,288.0,288.57,6758.0,274.9304,276.0851,274.8349,275.3789,6758.0
2021-03-12 11:10:00,288.78,289.31,288.61,288.73,6354.0,275.5793,276.0851,275.417,275.5316,6354.0
2021-03-12 11:15:00,288.73,289.41,288.52,288.74,9270.0,275.5316,276.1805,275.3312,275.5411,9270.0
2021-03-12 11:20:00,289.02,289.02,288.66,288.83,3927.0,275.8083,275.8083,275.4648,275.627,3927.0
2021-03-12 11:25:00,288.75,289.17,288.74,288.93,5342.0,275.5506,275.9514,275.5411,275.7224,5342.0
2021-03-12 11:30:00,288.73,289.29,288.7,288.78,4992.0,275.5316,276.066,275.5029,275.5793,4992.0
2021-03-12 11:35:00,288.75,289.36,288.36,289.22,7650.0,275.5506,276.1328,275.1785,275.9992,7650.0
2021-03-12 11:40:00,289.04,289.04,288.3,288.59,7472.0,275.8274,275.8274,275.1212,275.398,7472.0
2021-03-12 11:45:00,288.6,288.96,288.52,288.84,8700.0,275.4075,275.751,275.3312,275.6365,8700.0
2021-03-12 11:50:00,288.88,289.31,288.7,288.8,8800.0,275.6747,276.0851,275.5029,275.5984,8800.0
2021-03-12 11:55:00,288.57,288.57,287.42,287.84,4932.0,275.3789,275.3789,274.2814,274.6822,4932.0
2021-03-12 12:00:00,288.16,288.48,287.7,287.96,6478.0,274.9876,275.293,274.5486,274.7968,6478.0
2021-03-12 12:05:00,287.79,288.83,287.79,288.7,10999.0,274.6345,275.627,274.6345,275.5029,10999.0
2021-03-12 12:10:00,288.72,289.7,288.72,289.7,6952.0,275.522,276.4572,275.522,276.4572,6952.0
2021-03-12 12:15:00,289.86,290.23,289.83,290.23,4594.0,276.6099,276.963,276.5813,276.963,4594.0
2021-03-12 12:20:00,290.35,290.44,290.09,290.17,3561.0,277.0775,277.1634,276.8294,276.9057,3561.0
2021-03-12 12:25:00,290.24,291.34,290.16,291.16,9142.0,276.9725,278.0223,276.8962,277.8505,9142.0
2021-03-12 12:30:00,290.99,291.64,290.99,291.43,2837.0,277.6883,278.3085,277.6883,278.1081,2837.0
2021-03-12 12:35:00,291.34,291.72,291.0,291.28,3052.0,278.0223,278.3849,277.6978,277.965,3052.0
2021-03-12 12:40:00,291.68,291.68,290.38,290.55,4028.0,278.3467,278.3467,277.1061,277.2684,4028.0
2021-03-12 12:45:00,290.37,291.12,290.36,291.01,14009.0,277.0966,277.8123,277.0871,277.7073,14009.0
2021-03-12 12:50:00,291.05,291.23,290.81,291.08,9376.0,277.7455,277.9173,277.5165,277.7741,9376.0
2021-03-12 12:55:00,290.95,291.54,290.9,291.33,9576.0,277.6501,278.2131,277.6024,278.0127,9576.0
2021-03-12 13:00:00,291.52,291.83,291.0,291.56,7507.0,278.194,278.4899,277.6978,278.2322,7507.0
2021-03-12 13:05:00,291.59,292.66,291.59,292.2,3027.0,278.2608,279.2819,278.2608,278.8429,3027.0
2021-03-12 13:10:00,292.32,292.32,291.53,291.55,3980.0,278.9575,278.9575,278.2036,278.2227,3980.0
2021-03-12 13:15:00,291.95,292.35,291.86,291.97,6522.0,278.6044,278.9861,278.5185,278.6235,6522.0
2021-03-12 13:20:00,292.11,292.63,292.06,292.3,3151.0,278.7571,279.2533,278.7093,278.9384,3151.0
2021-03-12 13:25:00,292.19,292.39,292.0,292.39,13774.0,278.8334,279.0243,278.6521,279.0243,13774.0
2021-03-12 13:30:00,292.44,293.03,292.44,292.94,3305.0,279.072,279.635,279.072,279.5491,3305.0
2021-03-12 13:35:00,292.82,292.89,292.23,292.41,5509.0,279.4346,279.5014,278.8716,279.0433,5509.0
2021-03-12 13:40:00,292.58,293.16,292.34,293.14,10311.0,279.2056,279.7591,278.9765,279.74,10311.0
2021-03-12 13:45:00,292.93,293.0,292.16,292.29,6962.0,279.5396,279.6064,278.8048,278.9288,6962.0
2021-03-12 13:50:00,292.39,293.09,292.31,292.77,7380.0,279.0243,279.6923,278.9479,279.3869,7380.0
2021-03-12 13:55:00,292.77,293.13,292.28,292.28,4632.0,279.3869,279.7304,278.9193,278.9193,4632.0
2021-03-12 14:00:00,292.45,292.62,291.89,292.08,7145.0,279.0815,279.2437,278.5471,278.7284,7145.0
2021-03-12 14:05:00,292.04,292.8,291.94,292.8,5670.0,278.6903,279.4155,278.5948,279.4155,5670.0
2021-03-12 14:10:00,292.82,292.94,292.58,292.7,3730.0,279.4346,279.5491,279.2056,279.3201,3730.0
2021-03-12 14:15:00,292.5,292.95,292.38,292.88,4774.0,279.1292,279.5587,279.0147,279.4919,4774.0
2021-03-12 14:20:00,292.6,292.67,292.14,292.67,2925.0,279.2247,279.2915,278.7857,279.2915,2925.0
2021-03-12 14:25:00,292.57,292.81,292.12,292.81,3724.0,279.196,279.4251,278.7666,279.4251,3724.0
2021-03-12 14:30:00,292.86,293.09,292.79,293.06,2732.0,279.4728,279.6923,279.406,279.6636,2732.0
2021-03-12 14:35:00,292.86,293.01,292.39,292.94,9154.0,279.4728,279.6159,279.0243,279.5491,9154.0
2021-03-12 14:40:00,293.17,294.42,293.16,294.42,7276.0,279.7686,280.9615,279.7591,280.9615,7276.0
2021-03-12 14:45:00,294.33,294.62,293.79,293.95,5656.0,280.8756,281.1523,280.3603,280.5129,5656.0
2021-03-12 14:50:00,294.02,294.38,293.43,294.04,6935.0,280.5797,280.9233,280.0167,280.5988,6935.0
2021-03-12 14:55:00,293.96,294.11,293.67,293.92,3482.0,280.5225,280.6656,280.2457,280.4843,3482.0
2021-03-12 15:00:00,293.85,293.87,293.3,293.43,3465.0,280.4175,280.4366,279.8927,280.0167,3465.0
2021-03-12 15:05:00,293.39,293.57,293.06,293.16,7417.0,279.9785,280.1503,279.6636,279.7591,7417.0
2021-03-12 15:10:00,293.06,293.98,293.0,293.81,16986.0,279.6636,280.5416,279.6064,280.3793,16986.0
2021-03-12 15:15:00,293.76,294.37,293.76,294.09,15124.0,280.3316,280.9137,280.3316,280.6465,15124.0
2021-03-12 15:20:00,294.21,294.21,293.73,293.78,3738.0,280.7611,280.7611,280.303,280.3507,3738.0
2021-03-12 15:25:00,293.81,293.85,293.36,293.7,9067.0,280.3793,280.4175,279.9499,280.2744,9067.0
2021-03-12 15:30:00,293.7,294.09,293.7,294.06,10582.0,280.2744,280.6465,280.2744,280.6179,10582.0
2021-03-12 15:35:00,294.02,294.76,294.02,294.27,8021.0,280.5797,281.2859,280.5797,280.8183,8021.0
2021-03-12 15:40:00,294.21,294.36,293.92,293.96,9561.0,280.7611,280.9042,280.4843,280.5225,9561.0
2021-03-12 15:45:00,293.88,294.24,293.73,294.13,16418.0,280.4461,280.7897,280.303,280.6847,16418.0
2021-03-12 15:50:00,293.81,294.69,293.81,294.37,36381.0,280.3793,281.2191,280.3793,280.9137,36381.0
2021-03-12 15:55:00,294.37,294.78,293.8,294.34,53007.0,280.9137,281.305,280.3698,280.8851,53007.0
2021-03-15 09:30:00,293.36,293.96,291.93,293.29,34201.0,279.9499,280.5225,278.5853,279.8831,34201.0
2021-03-15 09:35:00,293.43,294.69,292.0,292.0,10588.0,280.0167,281.2191,278.6521,278.6521,10588.0
2021-03-15 09:40:00,291.88,293.27,291.42,293.0,13007.0,278.5376,279.864,278.0986,279.6064,13007.0
2021-03-15 09:45:00,292.94,293.6,292.0,292.3,8525.0,279.5491,280.1789,278.6521,278.9384,8525.0
2021-03-15 09:50:00,292.61,294.38,292.46,293.79,7715.0,279.2342,280.9233,279.0911,280.3603,7715.0
2021-03-15 09:55:00,293.67,294.37,291.92,292.72,12125.0,280.2457,280.9137,278.5757,279.3392,12125.0
2021-03-15 10:00:00,292.55,294.18,292.48,293.8,4501.0,279.1769,280.7324,279.1101,280.3698,4501.0
2021-03-15 10:05:00,294.02,294.21,292.95,293.5,9830.0,280.5797,280.7611,279.5587,280.0835,9830.0
2021-03-15 10:10:00,293.68,295.31,293.66,295.28,7590.0,280.2553,281.8108,280.2362,281.7821,7590.0
2021-03-15 10:15:00,294.83,295.11,294.33,294.58,7007.0,281.3527,281.6199,280.8756,281.1141,7007.0
2021-03-15 10:20:00,294.65,294.86,292.7,293.09,5548.0,281.1809,281.3813,279.3201,279.6923,5548.0
2021-03-15 10:25:00,293.0,293.31,292.55,292.56,7463.0,279.6064,279.9022,279.1769,279.1865,7463.0
2021-03-15 10:30:00,292.76,293.9,292.37,293.45,8394.0,279.3773,280.4652,279.0052,280.0358,8394.0
2021-03-15 10:35:00,293.21,293.46,292.04,292.35,9435.0,279.8068,280.0453,278.6903,278.9861,9435.0
2021-03-15 10:40:00,292.46,294.42,292.42,294.05,5215.0,279.0911,280.9615,279.0529,280.6084,5215.0
2021-03-15 10:45:00,294.36,295.26,294.23,294.91,6610.0,280.9042,281.7631,280.7801,281.4291,6610.0
2021-03-15 10:50:00,294.91,295.31,294.26,294.71,4600.0,281.4291,281.8108,280.8088,281.2382,4600.0
2021-03-15 10:55:00,294.43,295.22,293.88,295.11,10700.0,280.971,281.7249,280.4461,281.6199,10700.0
2021-03-15 11:00:00,295.24,296.0,294.93,295.73,8511.0,281.744,282.4692,281.4481,282.2116,8511.0
2021-03-15 11:05:00,295.86,295.87,295.48,295.77,3396.0,282.3356,282.3452,281.973,282.2498,3396.0
2021-03-15 11:10:00,295.72,296.13,295.05,295.12,4748.0,282.202,282.5933,281.5627,281.6295,4748.0
2021-03-15 11:15:00,295.26,295.49,294.52,294.82,4950.0,281.7631,281.9825,281.0569,281.3432,4950.0
2021-03-15 11:20:00,294.74,294.74,293.0,293.46,5771.0,281.2668,281.2668,279.6064,280.0453,5771.0
2021-03-15 11:25:00,293.48,293.48,292.13,292.93,6031.0,280.0644,280.0644,278.7761,279.5396,6031.0
2021-03-15 11:30:00,293.06,293.35,292.51,293.01,5642.0,279.6636,279.9404,279.1388,279.6159,5642.0
2021-03-15 11:35:00,293.01,293.18,292.42,292.78,8430.0,279.6159,279.7781,279.0529,279.3964,8430.0
2021-03-15 11:40:00,292.98,293.78,292.92,293.78,4475.0,279.5873,280.3507,279.53,280.3507,4475.0
2021-03-15 11:45:00,293.92,294.82,293.92,293.92,3639.0,280.4843,281.3432,280.4843,280.4843,3639.0
2021-03-15 11:50:00,293.89,294.65,293.61,294.41,6346.0,280.4557,281.1809,280.1885,280.9519,6346.0
2021-03-15 11:55:00,294.42,294.42,293.79,293.95,3131.0,280.9615,280.9615,280.3603,280.5129,3131.0
2021-03-15 12:00:00,293.75,294.06,293.44,293.89,8659.0,280.3221,280.6179,280.0263,280.4557,8659.0
2021-03-15 12:05:00,293.91,294.46,293.91,294.44,2700.0,280.4748,280.9996,280.4748,280.9805,2700.0
2021-03-15 12:10:00,294.36,294.45,293.76,293.93,4291.0,280.9042,280.9901,280.3316,280.4939,4291.0
2021-03-15 12:15:00,294.06,294.81,293.91,294.69,5375.0,280.6179,281.3336,280.4748,281.2191,5375.0
2021-03-15 12:20:00,294.82,295.26,294.49,294.95,6660.0,281.3432,281.7631,281.0283,281.4672,6660.0
2021-03-15 12:25:00,294.89,294.97,294.35,294.83,4940.0,281.41,281.4863,280.8947,281.3527,4940.0
2021-03-15 12:30:00,294.71,295.56,294.51,295.16,5947.0,281.2382,282.0493,281.0473,281.6676,5947.0
2021-03-15 12:35:00,295.31,295.35,294.54,294.64,4500.0,281.8108,281.8489,281.076,281.1714,4500.0
2021-03-15 12:40:00,294.7,294.74,293.88,293.88,5348.0,281.2287,281.2668,280.4461,280.4461,5348.0
2021-03-15 12:45:00,293.9,294.46,293.9,294.46,4735.0,280.4652,280.9996,280.4652,280.9996,4735.0
2021-03-15 12:50:00,294.46,294.53,293.97,294.45,6111.0,280.9996,281.0664,280.532,280.9901,6111.0
2021-03-15 12:55:00,294.65,295.02,294.4,294.8,2931.0,281.1809,281.534,280.9424,281.3241,2931.0
2021-03-15 13:00:00,294.97,295.32,294.74,295.32,2100.0,281.4863,281.8203,281.2668,281.8203,2100.0
2021-03-15 13:05:00,295.29,295.4,294.67,294.82,6350.0,281.7917,281.8967,281.2,281.3432,6350.0
2021-03-15 13:10:00,294.89,294.89,294.21,294.24,4014.0,281.41,281.41,280.7611,280.7897,4014.0
2021-03-15 13:15:00,294.23,294.71,294.01,294.7,5599.0,280.7801,281.2382,280.5702,281.2287,5599.0
2021-03-15 13:20:00,294.4,294.62,294.3,294.31,2000.0,280.9424,281.1523,280.8469,280.8565,2000.0
2021-03-15 13:25:00,294.27,294.7,294.11,294.54,3873.0,280.8183,281.2287,280.6656,281.076,3873.0
2021-03-15 13:30:00,294.69,294.79,294.19,294.52,2536.0,281.2191,281.3145,280.742,281.0569,2536.0
2021-03-15 13:35:00,294.54,294.57,294.16,294.25,4150.0,281.076,281.1046,280.7133,280.7992,4150.0
2021-03-15 13:40:00,294.39,294.6,294.39,294.49,1300.0,280.9328,281.1332,280.9328,281.0283,1300.0
2021-03-15 13:45:00,294.48,294.48,294.08,294.33,6450.0,281.0187,281.0187,280.637,280.8756,6450.0
2021-03-15 13:50:00,294.32,294.46,294.0,294.22,6498.0,280.866,280.9996,280.5607,280.7706,6498.0
2021-03-15 13:55:00,294.13,294.44,294.13,294.37,2000.0,280.6847,280.9805,280.6847,280.9137,2000.0
2021-03-15 14:00:00,294.57,295.07,294.56,294.75,3772.0,281.1046,281.5817,281.0951,281.2764,3772.0
2021-03-15 14:05:00,294.65,294.99,294.51,294.99,2410.0,281.1809,281.5054,281.0473,281.5054,2410.0
2021-03-15 14:10:00,294.75,295.54,294.65,295.53,4085.0,281.2764,282.0303,281.1809,282.0207,4085.0
2021-03-15 14:15:00,295.56,296.62,295.32,296.62,5209.0,282.0493,283.0609,281.8203,283.0609,5209.0
2021-03-15 14:20:00,296.63,297.18,296.31,297.08,5300.0,283.0704,283.5953,282.7651,283.4999,5300.0
2021-03-15 14:25:00,297.02,297.68,297.02,297.24,5392.0,283.4426,284.0724,283.4426,283.6526,5392.0
2021-03-15 14:30:00,297.25,298.02,297.25,297.79,8379.0,283.6621,284.3969,283.6621,284.1774,8379.0
2021-03-15 14:35:00,297.89,298.36,297.78,298.29,9614.0,284.2728,284.7214,284.1679,284.6546,9614.0
2021-03-15 14:40:00,298.48,298.52,297.59,297.69,4199.0,284.8359,284.874,283.9866,284.082,4199.0
2021-03-15 14:45:00,297.77,297.92,297.55,297.72,2200.0,284.1583,284.3015,283.9484,284.1106,2200.0
2021-03-15 14:50:00,297.85,297.85,297.24,297.33,4190.0,284.2347,284.2347,283.6526,283.7384,4190.0
2021-03-15 14:55:00,297.53,297.61,297.09,297.13,4819.0,283.9293,284.0056,283.5094,283.5476,4819.0
2021-03-15 15:00:00,297.04,297.27,296.61,296.71,6076.0,283.4617,283.6812,283.0514,283.1468,6076.0
2021-03-15 15:05:00,296.53,297.0,296.29,296.99,9100.0,282.975,283.4235,282.746,283.414,9100.0
2021-03-15 15:10:00,296.99,297.13,296.66,296.72,6100.0,283.414,283.5476,283.0991,283.1563,6100.0
2021-03-15 15:15:00,296.97,297.13,296.21,296.21,6519.0,283.3949,283.5476,282.6696,282.6696,6519.0
2021-03-15 15:20:00,296.19,296.28,295.68,295.97,5550.0,282.6506,282.7364,282.1639,282.4406,5550.0
2021-03-15 15:25:00,295.91,296.13,295.25,295.56,6406.0,282.3834,282.5933,281.7535,282.0493,6406.0
2021-03-15 15:30:00,295.47,295.69,295.27,295.45,8300.0,281.9635,282.1734,281.7726,281.9444,8300.0
2021-03-15 15:35:00,295.48,296.27,295.46,296.08,4843.0,281.973,282.7269,281.9539,282.5456,4843.0
2021-03-15 15:40:00,296.12,296.35,296.07,296.26,4211.0,282.5838,282.8032,282.536,282.7174,4211.0
2021-03-15 15:45:00,296.45,296.88,296.45,296.66,5980.0,282.8987,283.309,282.8987,283.0991,5980.0
2021-03-15 15:50:00,296.52,297.39,295.92,297.31,33649.0,282.9655,283.7957,282.3929,283.7194,33649.0
2021-03-15 15:55:00,297.46,299.32,297.34,299.27,90456.0,283.8625,285.6375,283.748,285.5898,90456.0
2021-03-16 09:30:00,299.72,302.76,298.88,301.9,49930.0,286.0192,288.9202,285.2176,288.0995,49930.0
2021-03-16 09:35:00,301.72,302.59,300.84,301.51,8496.0,287.9278,288.758,287.088,287.7274,8496.0
2021-03-16 09:40:00,301.8,302.63,301.12,301.49,6605.0,288.0041,288.7962,287.3552,287.7083,6605.0
2021-03-16 09:45:00,301.72,301.75,300.0,300.4,24509.0,287.9278,287.9564,286.2864,286.6681,24509.0
2021-03-16 09:50:00,300.48,300.48,298.88,299.41,13235.0,286.7444,286.7444,285.2176,285.7234,13235.0
2021-03-16 09:55:00,299.41,301.44,299.34,301.26,19172.0,285.7234,287.6606,285.6566,287.4888,19172.0
2021-03-16 10:00:00,301.4,302.02,300.78,301.2,11009.0,287.6224,288.2141,287.0307,287.4315,11009.0
2021-03-16 10:05:00,300.8,302.07,300.22,302.06,9708.0,287.0498,288.2618,286.4963,288.2522,9708.0
2021-03-16 10:10:00,301.99,303.79,301.99,303.42,16394.0,288.1854,289.9031,288.1854,289.5501,16394.0
2021-03-16 10:15:00,303.46,303.74,302.82,303.16,9305.0,289.5882,289.8554,288.9775,289.3019,9305.0
2021-03-16 10:20:00,302.9,303.94,302.86,303.42,5772.0,289.0538,290.0463,289.0157,289.5501,5772.0
2021-03-16 10:25:00,303.3,303.7,303.04,303.59,8071.0,289.4355,289.8173,289.1874,289.7123,8071.0
2021-03-16 10:30:00,303.71,304.79,303.53,304.73,10005.0,289.8268,290.8574,289.655,290.8002,10005.0
2021-03-16 10:35:00,304.76,305.01,304.36,304.66,9350.0,290.8288,291.0674,290.4471,290.7334,9350.0
2021-03-16 10:40:00,304.71,305.51,304.55,305.37,10098.0,290.7811,291.5445,290.6284,291.4109,10098.0
2021-03-16 10:45:00,305.16,305.16,303.2,303.21,8109.0,291.2105,291.2105,289.3401,289.3497,8109.0
2021-03-16 10:50:00,303.42,304.32,303.17,303.97,4820.0,289.5501,290.4089,289.3115,290.0749,4820.0
2021-03-16 10:55:00,303.67,304.22,303.6,303.6,9554.0,289.7886,290.3135,289.7218,289.7218,9554.0
2021-03-16 11:00:00,303.69,304.48,303.23,304.29,6531.0,289.8077,290.5616,289.3687,290.3803,6531.0
2021-03-16 11:05:00,304.4,304.61,304.13,304.33,5300.0,290.4853,290.6857,290.2276,290.4185,5300.0
2021-03-16 11:10:00,304.14,304.88,303.75,303.93,7427.0,290.2371,290.9433,289.865,290.0367,7427.0
2021-03-16 11:15:00,304.12,304.35,303.51,303.72,6176.0,290.2181,290.4375,289.6359,289.8363,6176.0
2021-03-16 11:20:00,303.6,304.26,303.5,303.9,5862.0,289.7218,290.3517,289.6264,290.0081,5862.0
2021-03-16 11:25:00,303.8,303.95,302.08,302.37,7548.0,289.9127,290.0558,288.2713,288.5481,7548.0
2021-03-16 11:30:00,302.51,302.83,301.94,302.42,7454.0,288.6817,288.987,288.1377,288.5958,7454.0
2021-03-16 11:35:00,302.0,302.46,301.74,302.21,3995.0,288.195,288.6339,287.9468,288.3954,3995.0
2021-03-16 11:40:00,302.21,302.91,302.2,302.91,8936.0,288.3954,289.0634,288.3858,289.0634,8936.0
2021-03-16 11:45:00,303.1,303.28,302.5,303.13,4013.0,289.2447,289.4165,288.6721,289.2733,4013.0
2021-03-16 11:50:00,303.14,303.5,302.93,303.5,6240.0,289.2829,289.6264,289.0825,289.6264,6240.0
2021-03-16 11:55:00,303.5,303.5,302.77,303.11,6495.0,289.6264,289.6264,288.9298,289.2542,6495.0
2021-03-16 12:00:00,303.25,303.73,303.25,303.64,13748.0,289.3878,289.8459,289.3878,289.76,13748.0
2021-03-16 12:05:00,303.73,304.48,303.73,304.39,7876.0,289.8459,290.5616,289.8459,290.4757,7876.0
2021-03-16 12:10:00,304.48,304.6,303.42,303.43,5403.0,290.5616,290.6761,289.5501,289.5596,5403.0
2021-03-16 12:15:00,303.23,303.38,302.58,303.09,11049.0,289.3687,289.5119,288.7485,289.2351,11049.0
2021-03-16 12:20:00,303.24,303.27,301.65,301.94,15512.0,289.3783,289.4069,287.861,288.1377,15512.0
2021-03-16 12:25:00,302.02,302.03,299.87,301.05,18106.0,288.2141,288.2236,286.1623,287.2884,18106.0
2021-03-16 12:30:00,301.24,303.15,300.91,302.78,13897.0,287.4697,289.2924,287.1548,288.9393,13897.0
2021-03-16 12:35:00,302.63,303.06,302.44,302.45,4636.0,288.7962,289.2065,288.6149,288.6244,4636.0
2021-03-16 12:40:00,302.72,303.57,302.72,302.85,2975.0,288.8821,289.6932,288.8821,289.0061,2975.0
2021-03-16 12:45:00,302.77,303.36,302.37,303.27,6064.0,288.9298,289.4928,288.5481,289.4069,6064.0
2021-03-16 12:50:00,303.24,303.64,302.96,303.53,5723.0,289.3783,289.76,289.1111,289.655,5723.0
2021-03-16 12:55:00,303.38,304.0,303.28,303.96,11000.0,289.5119,290.1035,289.4165,290.0654,11000.0
2021-03-16 13:00:00,304.04,305.07,303.99,304.83,9354.0,290.1417,291.1246,290.094,290.8956,9354.0
2021-03-16 13:05:00,305.14,305.94,304.81,305.19,9991.0,291.1914,291.9549,290.8765,291.2391,9991.0
2021-03-16 13:10:00,305.51,305.97,304.84,304.84,11629.0,291.5445,291.9835,290.9051,290.9051,11629.0
2021-03-16 13:15:00,304.41,305.49,304.26,305.3,13509.0,290.4948,291.5254,290.3517,291.3441,13509.0
2021-03-16 13:20:00,305.23,305.43,304.4,304.94,6141.0,291.2773,291.4682,290.4853,291.0006,6141.0
2021-03-16 13:25:00,304.82,305.26,304.12,304.12,7408.0,290.8861,291.3059,290.2181,290.2181,7408.0
2021-03-16 13:30:00,304.03,304.5,303.67,304.15,7219.0,290.1322,290.5807,289.7886,290.2467,7219.0
2021-03-16 13:35:00,303.95,304.1,303.27,303.67,11977.0,290.0558,290.199,289.4069,289.7886,11977.0
2021-03-16 13:40:00,303.79,304.35,303.31,303.64,5435.0,289.9031,290.4375,289.4451,289.76,5435.0
2021-03-16 13:45:00,303.74,304.43,303.54,304.1,6000.0,289.8554,290.5139,289.6646,290.199,6000.0
2021-03-16 13:50:00,304.05,304.73,303.04,303.04,7428.0,290.1513,290.8002,289.1874,289.1874,7428.0
2021-03-16 13:55:00,302.68,303.95,302.68,303.33,7450.0,288.8439,290.0558,288.8439,289.4642,7450.0
2021-03-16 14:00:00,303.29,303.96,303.07,303.96,7500.0,289.426,290.0654,289.2161,290.0654,7500.0
2021-03-16 14:05:00,303.75,303.75,301.25,302.1,17299.0,289.865,289.865,287.4792,288.2904,17299.0
2021-03-16 14:10:00,302.0,302.68,301.57,302.19,8510.0,288.195,288.8439,287.7846,288.3763,8510.0
2021-03-16 14:15:00,301.97,303.1,301.74,302.8,14981.0,288.1663,289.2447,287.9468,288.9584,14981.0
2021-03-16 14:20:00,302.71,302.81,302.15,302.53,18037.0,288.8725,288.9679,288.3381,288.7007,18037.0
2021-03-16 14:25:00,302.2,302.2,300.93,301.05,16593.0,288.3858,288.3858,287.1739,287.2884,16593.0
2021-03-16 14:30:00,300.8,301.56,300.69,301.04,9186.0,287.0498,287.7751,286.9448,287.2788,9186.0
2021-03-16 14:35:00,301.29,301.74,300.6,301.24,9874.0,287.5174,287.9468,286.859,287.4697,9874.0
2021-03-16 14:40:00,301.4,301.52,300.57,300.61,23920.0,287.6224,287.7369,286.8303,286.8685,23920.0
2021-03-16 14:45:00,300.81,301.84,300.66,301.56,12554.0,287.0594,288.0423,286.9162,287.7751,12554.0
2021-03-16 14:50:00,301.47,302.78,301.45,302.52,4466.0,287.6892,288.9393,287.6701,288.6912,4466.0
2021-03-16 14:55:00,302.54,302.93,302.15,302.15,6993.0,288.7103,289.0825,288.3381,288.3381,6993.0
2021-03-16 15:00:00,302.13,302.6,301.42,302.54,12503.0,288.319,288.7675,287.6415,288.7103,12503.0
2021-03-16 15:05:00,302.29,303.23,302.28,303.17,8045.0,288.4717,289.3687,288.4622,289.3115,8045.0
2021-03-16 15:10:00,303.17,303.85,303.05,303.75,8320.0,289.3115,289.9604,289.197,289.865,8320.0
2021-03-16 15:15:00,303.57,303.79,302.92,303.79,6136.0,289.6932,289.9031,289.0729,289.9031,6136.0
2021-03-16 15:20:00,303.78,304.39,303.65,304.28,6700.0,289.8936,290.4757,289.7695,290.3707,6700.0
2021-03-16 15:25:00,303.95,304.63,303.01,303.43,8863.0,290.0558,290.7047,289.1588,289.5596,8863.0
2021-03-16 15:30:00,303.41,304.83,303.4,304.67,9732.0,289.5405,290.8956,289.531,290.7429,9732.0
2021-03-16 15:35:00,304.92,305.24,304.07,304.15,7360.0,290.9815,291.2869,290.1703,290.2467,7360.0
2021-03-16 15:40:00,304.34,305.03,303.89,304.32,14361.0,290.428,291.0865,289.9986,290.4089,14361.0
2021-03-16 15:45:00,304.25,304.76,303.68,303.68,16322.0,290.3421,290.8288,289.7982,289.7982,16322.0
2021-03-16 15:50:00,303.86,304.16,302.92,302.92,31887.0,289.9699,290.2562,289.0729,289.0729,31887.0
2021-03-16 15:55:00,302.8,302.98,301.54,301.9,70495.0,288.9584,289.1302,287.756,288.0995,70495.0
2021-03-17 09:30:00,296.18,296.34,292.57,293.06,21047.0,282.641,282.7937,279.196,279.6636,21047.0
2021-03-17 09:35:00,292.0,293.03,291.12,292.57,19030.0,278.6521,279.635,277.8123,279.196,19030.0
2021-03-17 09:40:00,292.85,295.92,292.28,295.85,13557.0,279.4632,282.3929,278.9193,282.3261,13557.0
2021-03-17 09:45:00,295.85,297.88,295.22,297.65,20486.0,282.3261,284.2633,281.7249,284.0438,20486.0
2021-03-17 09:50:00,297.55,298.65,296.96,298.65,15553.0,283.9484,284.9981,283.3854,284.9981,15553.0
2021-03-17 09:55:00,298.83,299.7,297.74,299.62,11962.0,285.1699,286.0001,284.1297,285.9238,11962.0
2021-03-17 10:00:00,299.29,301.61,299.17,300.85,11458.0,285.6088,287.8228,285.4943,287.0975,11458.0
2021-03-17 10:05:00,300.59,300.59,298.85,300.5,11470.0,286.8494,286.8494,285.189,286.7635,11470.0
2021-03-17 10:10:00,300.26,301.27,300.04,301.23,6210.0,286.5345,287.4983,286.3246,287.4602,6210.0
2021-03-17 10:15:00,300.87,302.4,300.69,301.73,8361.0,287.1166,288.5767,286.9448,287.9373,8361.0
2021-03-17 10:20:00,301.45,302.04,301.0,301.46,7875.0,287.6701,288.2331,287.2407,287.6796,7875.0
2021-03-17 10:25:00,301.5,302.15,301.33,301.81,6400.0,287.7178,288.3381,287.5556,288.0136,6400.0
2021-03-17 10:30:00,301.34,302.92,300.83,302.23,10022.0,287.5651,289.0729,287.0784,288.4145,10022.0
2021-03-17 10:35:00,302.84,303.1,301.1,301.1,8261.0,288.9966,289.2447,287.3361,287.3361,8261.0
2021-03-17 10:40:00,301.1,301.35,299.6,300.07,6545.0,287.3361,287.5747,285.9047,286.3532,6545.0
2021-03-17 10:45:00,299.8,300.32,299.31,300.15,8552.0,286.0955,286.5918,285.6279,286.4295,8552.0
2021-03-17 10:50:00,300.07,301.01,299.69,300.54,5931.0,286.3532,287.2502,285.9906,286.8017,5931.0
2021-03-17 10:55:00,300.8,301.49,300.31,300.91,10612.0,287.0498,287.7083,286.5822,287.1548,10612.0
2021-03-17 11:00:00,300.81,300.81,298.82,300.09,6768.0,287.0594,287.0594,285.1603,286.3723,6768.0
2021-03-17 11:05:00,299.79,299.86,298.64,298.64,3997.0,286.086,286.1528,284.9886,284.9886,3997.0
2021-03-17 11:10:00,298.42,300.08,297.96,299.61,9618.0,284.7786,286.3627,284.3396,285.9142,9618.0
2021-03-17 11:15:00,299.44,300.52,299.08,300.34,6824.0,285.752,286.7826,285.4084,286.6108,6824.0
2021-03-17 11:20:00,300.56,301.09,300.28,300.28,6442.0,286.8208,287.3266,286.5536,286.5536,6442.0
2021-03-17 11:25:00,300.79,301.86,300.42,301.18,11192.0,287.0403,288.0614,286.6872,287.4124,11192.0
2021-03-17 11:30:00,301.07,301.2,299.38,300.05,11775.0,287.3075,287.4315,285.6947,286.3341,11775.0
2021-03-17 11:35:00,300.31,300.64,298.87,298.87,12111.0,286.5822,286.8971,285.208,285.208,12111.0
2021-03-17 11:40:00,298.5,298.88,297.73,298.69,7719.0,284.855,285.2176,284.1202,285.0363,7719.0
2021-03-17 11:45:00,298.79,299.26,298.72,299.09,4305.0,285.1317,285.5802,285.0649,285.418,4305.0
2021-03-17 11:50:00,299.0,299.49,298.99,299.33,5553.0,285.3321,285.7997,285.3226,285.647,5553.0
2021-03-17 11:55:00,299.32,299.33,297.88,298.05,7280.0,285.6375,285.647,284.2633,284.4255,7280.0
2021-03-17 12:00:00,298.06,298.1,297.28,297.28,6867.0,284.4351,284.4732,283.6907,283.6907,6867.0
2021-03-17 12:05:00,297.46,299.13,297.4,299.07,9920.0,283.8625,285.4562,283.8052,285.3989,9920.0
2021-03-17 12:10:00,298.99,300.41,298.98,299.48,11091.0,285.3226,286.6776,285.313,285.7902,11091.0
2021-03-17 12:15:00,299.76,300.43,299.76,300.25,4330.0,286.0574,286.6967,286.0574,286.525,4330.0
2021-03-17 12:20:00,300.34,300.54,299.73,299.82,8005.0,286.6108,286.8017,286.0287,286.1146,8005.0
2021-03-17 12:25:00,299.96,301.79,299.96,301.72,8000.0,286.2482,287.9946,286.2482,287.9278,8000.0
2021-03-17 12:30:00,301.47,301.47,300.22,300.22,4513.0,287.6892,287.6892,286.4963,286.4963,4513.0
2021-03-17 12:35:00,300.23,300.47,299.99,300.25,4676.0,286.5059,286.7349,286.2768,286.525,4676.0
2021-03-17 12:40:00,300.2,300.2,298.77,298.9,3529.0,286.4772,286.4772,285.1126,285.2367,3529.0
2021-03-17 12:45:00,298.75,299.91,298.75,299.68,6780.0,285.0935,286.2005,285.0935,285.981,6780.0
2021-03-17 12:50:00,299.88,300.32,299.67,300.32,4514.0,286.1719,286.5918,285.9715,286.5918,4514.0
2021-03-17 12:55:00,300.08,300.19,298.33,298.51,4550.0,286.3627,286.4677,284.6927,284.8645,4550.0
2021-03-17 13:00:00,298.51,298.83,297.89,298.69,5919.0,284.8645,285.1699,284.2728,285.0363,5919.0
2021-03-17 13:05:00,298.54,299.19,298.43,299.09,6111.0,284.8931,285.5134,284.7882,285.418,6111.0
2021-03-17 13:10:00,298.91,299.19,298.71,299.03,3059.0,285.2462,285.5134,285.0554,285.3607,3059.0
2021-03-17 13:15:00,299.02,299.5,298.56,299.49,5600.0,285.3512,285.8092,284.9122,285.7997,5600.0
2021-03-17 13:20:00,299.58,299.74,298.67,299.41,4820.0,285.8856,286.0383,285.0172,285.7234,4820.0
2021-03-17 13:25:00,299.32,299.37,299.05,299.14,2756.0,285.6375,285.6852,285.3798,285.4657,2756.0
2021-03-17 13:30:00,299.13,299.38,298.87,299.06,4951.0,285.4562,285.6947,285.208,285.3894,4951.0
2021-03-17 13:35:00,299.34,299.43,298.94,299.02,4399.0,285.6566,285.7424,285.2748,285.3512,4399.0
2021-03-17 13:40:00,299.06,299.17,298.78,298.86,5313.0,285.3894,285.4943,285.1222,285.1985,5313.0
2021-03-17 13:45:00,298.8,299.08,298.61,298.77,4464.0,285.1412,285.4084,284.9599,285.1126,4464.0
2021-03-17 13:50:00,298.2,298.55,297.75,297.75,5047.0,284.5687,284.9027,284.1392,284.1392,5047.0
2021-03-17 13:55:00,297.81,298.48,297.71,298.25,7100.0,284.1965,284.8359,284.1011,284.6164,7100.0
2021-03-17 14:00:00,298.36,301.05,298.34,299.91,6963.0,284.7214,287.2884,284.7023,286.2005,6963.0
2021-03-17 14:05:00,300.05,302.23,300.05,302.07,6002.0,286.3341,288.4145,286.3341,288.2618,6002.0
2021-03-17 14:10:00,302.47,305.38,302.1,304.27,46397.0,288.6435,291.4205,288.2904,290.3612,46397.0
2021-03-17 14:15:00,304.1,304.61,303.02,303.74,8871.0,290.199,290.6857,289.1683,289.8554,8871.0
2021-03-17 14:20:00,303.64,303.68,302.76,302.98,6091.0,289.76,289.7982,288.9202,289.1302,6091.0
2021-03-17 14:25:00,302.69,303.13,301.89,301.89,9326.0,288.8534,289.2733,288.09,288.09,9326.0
2021-03-17 14:30:00,301.29,302.12,301.02,301.84,7138.0,287.5174,288.3095,287.2598,288.0423,7138.0
2021-03-17 14:35:00,302.0,304.11,301.94,303.98,6149.0,288.195,290.2085,288.1377,290.0845,6149.0
2021-03-17 14:40:00,304.27,307.44,304.27,307.06,12213.0,290.3612,293.3863,290.3612,293.0237,12213.0
2021-03-17 14:45:00,307.05,307.4,306.09,306.57,11166.0,293.0141,293.3481,292.098,292.5561,11166.0
2021-03-17 14:50:00,306.06,307.34,305.26,306.71,11669.0,292.0694,293.2909,291.3059,292.6897,11669.0
2021-03-17 14:55:00,306.92,307.61,306.22,307.54,8773.0,292.8901,293.5485,292.2221,293.4817,8773.0
2021-03-17 15:00:00,307.6,308.41,306.81,308.41,8276.0,293.539,294.312,292.7851,294.312,8276.0
2021-03-17 15:05:00,308.5,309.91,308.34,308.75,11623.0,294.3978,295.7434,294.2451,294.6364,11623.0
2021-03-17 15:10:00,308.54,309.2,307.22,307.85,11572.0,294.436,295.0658,293.1763,293.7775,11572.0
2021-03-17 15:15:00,307.91,308.61,307.17,307.17,8623.0,293.8348,294.5028,293.1286,293.1286,8623.0
2021-03-17 15:20:00,307.17,307.66,306.68,306.68,11427.0,293.1286,293.5962,292.661,292.661,11427.0
2021-03-17 15:25:00,306.85,308.13,306.65,307.56,11410.0,292.8233,294.0447,292.6324,293.5008,11410.0
2021-03-17 15:30:00,307.67,308.81,307.53,308.69,11170.0,293.6058,294.6937,293.4722,294.5792,11170.0
2021-03-17 15:35:00,308.51,308.51,306.16,306.16,10494.0,294.4074,294.4074,292.1648,292.1648,10494.0
2021-03-17 15:40:00,306.22,307.27,305.81,305.82,11331.0,292.2221,293.2241,291.8308,291.8403,11331.0
2021-03-17 15:45:00,306.01,306.44,305.58,306.44,17656.0,292.0217,292.432,291.6113,292.432,17656.0
2021-03-17 15:50:00,306.27,306.4,304.27,304.88,38769.0,292.2698,292.3938,290.3612,290.9433,38769.0
2021-03-17 15:55:00,304.79,305.71,303.69,305.71,94218.0,290.8574,291.7354,289.8077,291.7354,94218.0
2021-03-18 09:30:00,298.82,299.75,295.07,296.29,21273.0,285.1603,286.0478,281.5817,282.746,21273.0
2021-03-18 09:35:00,296.91,297.01,295.0,295.88,9382.0,283.3376,283.4331,281.5149,282.3547,9382.0
2021-03-18 09:40:00,295.9,296.18,294.5,294.84,6059.0,282.3738,282.641,281.0378,281.3623,6059.0
2021-03-18 09:45:00,294.82,295.8,293.66,295.12,12382.0,281.3432,282.2784,280.2362,281.6295,12382.0
2021-03-18 09:50:00,295.37,296.56,294.6,295.69,7323.0,281.868,283.0036,281.1332,282.1734,7323.0
2021-03-18 09:55:00,295.63,295.86,294.5,295.75,8672.0,282.1161,282.3356,281.0378,282.2307,8672.0
2021-03-18 10:00:00,295.83,297.87,294.62,297.62,21120.0,282.307,284.2538,281.1523,284.0152,21120.0
2021-03-18 10:05:00,297.44,298.01,295.61,296.22,13600.0,283.8434,284.3874,282.0971,282.6792,13600.0
2021-03-18 10:10:00,296.14,296.14,293.53,294.03,23816.0,282.6028,282.6028,280.1121,280.5893,23816.0
2021-03-18 10:15:00,294.03,294.03,293.11,293.25,9341.0,280.5893,280.5893,279.7113,279.8449,9341.0
2021-03-18 10:20:00,293.43,293.85,293.01,293.49,5600.0,280.0167,280.4175,279.6159,280.074,5600.0
2021-03-18 10:25:00,293.62,294.95,293.25,294.67,4600.0,280.198,281.4672,279.8449,281.2,4600.0
2021-03-18 10:30:00,294.49,294.72,293.46,293.63,6037.0,281.0283,281.2477,280.0453,280.2076,6037.0
2021-03-18 10:35:00,293.68,295.47,293.25,295.23,6760.0,280.2553,281.9635,279.8449,281.7344,6760.0
2021-03-18 10:40:00,295.51,295.51,294.09,294.34,7745.0,282.0016,282.0016,280.6465,280.8851,7745.0
2021-03-18 10:45:00,294.03,294.5,293.58,294.11,13840.0,280.5893,281.0378,280.1599,280.6656,13840.0
2021-03-18 10:50:00,294.12,295.35,292.96,295.35,8334.0,280.6752,281.8489,279.5682,281.8489,8334.0
2021-03-18 10:55:00,295.57,296.45,295.04,295.76,9328.0,282.0589,282.8987,281.5531,282.2402,9328.0
2021-03-18 11:00:00,296.0,296.66,295.9,295.92,4057.0,282.4692,283.0991,282.3738,282.3929,4057.0
2021-03-18 11:05:00,295.88,296.25,295.52,295.87,3200.0,282.3547,282.7078,282.0112,282.3452,3200.0
2021-03-18 11:10:00,295.65,295.65,294.36,294.71,7400.0,282.1352,282.1352,280.9042,281.2382,7400.0
2021-03-18 11:15:00,294.46,295.08,294.42,295.07,5350.0,280.9996,281.5913,280.9615,281.5817,5350.0
2021-03-18 11:20:00,295.04,295.45,294.8,294.8,3574.0,281.5531,281.9444,281.3241,281.3241,3574.0
2021-03-18 11:25:00,294.55,295.85,294.33,295.85,6450.0,281.0855,282.3261,280.8756,282.3261,6450.0
2021-03-18 11:30:00,295.49,295.52,294.67,294.69,5833.0,281.9825,282.0112,281.2,281.2191,5833.0
2021-03-18 11:35:00,294.54,294.81,294.13,294.31,2390.0,281.076,281.3336,280.6847,280.8565,2390.0
2021-03-18 11:40:00,294.33,294.7,294.0,294.46,4473.0,280.8756,281.2287,280.5607,280.9996,4473.0
2021-03-18 11:45:00,294.5,294.52,293.79,293.82,3128.0,281.0378,281.0569,280.3603,280.3889,3128.0
2021-03-18 11:50:00,293.94,294.23,293.1,293.33,6335.0,280.5034,280.7801,279.7018,279.9213,6335.0
2021-03-18 11:55:00,293.18,293.5,292.36,293.27,5864.0,279.7781,280.0835,278.9956,279.864,5864.0
2021-03-18 12:00:00,293.31,294.52,292.91,294.49,9113.0,279.9022,281.0569,279.5205,281.0283,9113.0
2021-03-18 12:05:00,294.25,295.77,294.25,295.76,11826.0,280.7992,282.2498,280.7992,282.2402,11826.0
2021-03-18 12:10:00,295.78,296.37,295.78,296.16,5235.0,282.2593,282.8223,282.2593,282.6219,5235.0
2021-03-18 12:15:00,296.16,296.18,295.65,295.65,6532.0,282.6219,282.641,282.1352,282.1352,6532.0
2021-03-18 12:20:00,295.56,296.26,295.56,296.26,6624.0,282.0493,282.7174,282.0493,282.7174,6624.0
2021-03-18 12:25:00,296.42,297.01,296.42,296.77,3244.0,282.87,283.4331,282.87,283.204,3244.0
2021-03-18 12:30:00,296.83,296.87,296.11,296.42,5259.0,283.2613,283.2995,282.5742,282.87,5259.0
2021-03-18 12:35:00,296.4,296.43,295.93,296.3,8433.0,282.851,282.8796,282.4024,282.7555,8433.0
2021-03-18 12:40:00,296.11,296.48,295.23,295.43,5382.0,282.5742,282.9273,281.7344,281.9253,5382.0
2021-03-18 12:45:00,295.46,295.46,294.17,294.38,5516.0,281.9539,281.9539,280.7229,280.9233,5516.0
2021-03-18 12:50:00,294.31,294.32,293.33,293.62,5818.0,280.8565,280.866,279.9213,280.198,5818.0
2021-03-18 12:55:00,293.81,293.81,292.76,292.76,8414.0,280.3793,280.3793,279.3773,279.3773,8414.0
2021-03-18 13:00:00,292.93,295.33,292.86,295.27,8550.0,279.5396,281.8299,279.4728,281.7726,8550.0
2021-03-18 13:05:00,295.61,295.61,294.71,294.79,6422.0,282.0971,282.0971,281.2382,281.3145,6422.0
2021-03-18 13:10:00,294.5,295.57,294.25,295.57,7400.0,281.0378,282.0589,280.7992,282.0589,7400.0
2021-03-18 13:15:00,295.26,296.16,295.26,296.16,3560.0,281.7631,282.6219,281.7631,282.6219,3560.0
2021-03-18 13:20:00,296.26,296.89,296.26,296.38,8410.0,282.7174,283.3186,282.7174,282.8319,8410.0
2021-03-18 13:25:00,296.3,297.21,296.29,297.16,6398.0,282.7555,283.6239,282.746,283.5762,6398.0
2021-03-18 13:30:00,297.13,297.17,296.21,296.46,6920.0,283.5476,283.5858,282.6696,282.9082,6920.0
2021-03-18 13:35:00,296.55,296.91,296.1,296.8,2841.0,282.9941,283.3376,282.5647,283.2327,2841.0
2021-03-18 13:40:00,296.63,297.04,296.4,296.84,5800.0,283.0704,283.4617,282.851,283.2708,5800.0
2021-03-18 13:45:00,296.89,296.89,296.07,296.17,2993.0,283.3186,283.3186,282.536,282.6315,2993.0
2021-03-18 13:50:00,296.57,297.02,296.24,296.69,3565.0,283.0132,283.4426,282.6983,283.1277,3565.0
2021-03-18 13:55:00,296.94,296.94,296.41,296.64,5044.0,283.3663,283.3663,282.8605,283.08,5044.0
2021-03-18 14:00:00,296.61,296.7,296.0,296.42,15670.0,283.0514,283.1372,282.4692,282.87,15670.0
2021-03-18 14:05:00,296.56,296.72,296.35,296.35,2700.0,283.0036,283.1563,282.8032,282.8032,2700.0
2021-03-18 14:10:00,296.28,296.38,295.42,295.61,9022.0,282.7364,282.8319,281.9157,282.0971,9022.0
2021-03-18 14:15:00,295.61,295.73,294.51,294.89,6753.0,282.0971,282.2116,281.0473,281.41,6753.0
2021-03-18 14:20:00,294.76,295.25,294.56,294.83,7416.0,281.2859,281.7535,281.0951,281.3527,7416.0
2021-03-18 14:25:00,294.93,294.93,293.26,293.26,6300.0,281.4481,281.4481,279.8545,279.8545,6300.0
2021-03-18 14:30:00,293.41,293.76,292.12,292.72,8662.0,279.9976,280.3316,278.7666,279.3392,8662.0
2021-03-18 14:35:00,292.35,293.26,291.94,292.72,9423.0,278.9861,279.8545,278.5948,279.3392,9423.0
2021-03-18 14:40:00,292.46,292.46,290.74,290.87,7015.0,279.0911,279.0911,277.4497,277.5737,7015.0
2021-03-18 14:45:00,290.83,291.59,290.68,291.33,10239.0,277.5356,278.2608,277.3924,278.0127,10239.0
2021-03-18 14:50:00,291.19,291.44,289.88,290.5,10007.0,277.8791,278.1177,276.629,277.2207,10007.0
2021-03-18 14:55:00,290.66,291.53,290.53,290.8,12057.0,277.3733,278.2036,277.2493,277.5069,12057.0
2021-03-18 15:00:00,290.53,291.19,290.48,290.86,11062.0,277.2493,277.8791,277.2016,277.5642,11062.0
2021-03-18 15:05:00,290.94,291.1,289.86,290.97,12051.0,277.6405,277.7932,276.6099,277.6692,12051.0
2021-03-18 15:10:00,291.09,291.83,290.83,291.0,14426.0,277.7837,278.4899,277.5356,277.6978,14426.0
2021-03-18 15:15:00,290.96,291.01,289.68,289.95,14197.0,277.6596,277.7073,276.4381,276.6958,14197.0
2021-03-18 15:20:00,289.94,290.06,289.34,289.6,8386.0,276.6863,276.8008,276.1137,276.3618,8386.0
2021-03-18 15:25:00,289.69,291.21,289.59,291.21,15283.0,276.4477,277.8982,276.3523,277.8982,15283.0
2021-03-18 15:30:00,291.21,291.3,290.28,290.44,21013.0,277.8982,277.9841,277.0107,277.1634,21013.0
2021-03-18 15:35:00,290.47,290.81,289.93,290.23,10234.0,277.192,277.5165,276.6767,276.963,10234.0
2021-03-18 15:40:00,290.23,290.39,289.35,289.35,20355.0,276.963,277.1157,276.1232,276.1232,20355.0
2021-03-18 15:45:00,289.49,289.57,288.59,288.8,26133.0,276.2568,276.3332,275.398,275.5984,26133.0
2021-03-18 15:50:00,288.66,289.04,287.78,288.61,71444.0,275.4648,275.8274,274.625,275.417,71444.0
2021-03-18 15:55:00,288.34,289.42,288.26,288.74,107991.0,275.1594,276.19,275.083,275.5411,107991.0
2021-03-19 09:30:00,287.97,289.7,286.01,287.92,119143.0,274.8063,276.4572,272.9359,274.7586,119143.0
2021-03-19 09:35:00,287.64,289.2,287.64,287.76,3810.0,274.4914,275.9801,274.4914,274.6059,3810.0
2021-03-19 09:40:00,286.29,286.81,284.49,286.26,11403.0,273.2031,273.6993,271.4854,273.1745,11403.0
2021-03-19 09:45:00,286.55,289.5,286.55,289.5,8682.0,273.4512,276.2664,273.4512,276.2664,8682.0
2021-03-19 09:50:00,289.5,292.12,289.45,290.47,16722.0,276.2664,278.7666,276.2187,277.192,16722.0
2021-03-19 09:55:00,290.47,290.95,289.19,289.65,15790.0,277.192,277.6501,275.9705,276.4095,15790.0
2021-03-19 10:00:00,289.01,289.33,286.06,286.14,11335.0,275.7988,276.1041,272.9836,273.06,11335.0
2021-03-19 10:05:00,286.12,286.49,284.77,286.08,8587.0,273.0409,273.394,271.7526,273.0027,8587.0
2021-03-19 10:10:00,286.49,288.04,286.15,287.57,14085.0,273.394,274.8731,273.0695,274.4246,14085.0
2021-03-19 10:15:00,287.56,287.8,286.82,287.53,10654.0,274.415,274.6441,273.7089,274.3864,10654.0
2021-03-19 10:20:00,287.68,288.86,287.41,288.01,12341.0,274.5296,275.6556,274.2719,274.8445,12341.0
2021-03-19 10:25:00,288.03,288.24,286.98,287.3,9649.0,274.8636,275.064,273.8616,274.1669,9649.0
2021-03-19 10:30:00,287.01,287.3,284.99,285.19,8798.0,273.8902,274.1669,271.9625,272.1534,8798.0
2021-03-19 10:35:00,285.4,288.24,285.19,288.16,20643.0,272.3538,275.064,272.1534,274.9876,20643.0
2021-03-19 10:40:00,288.16,288.76,287.86,288.1,19539.0,274.9876,275.5602,274.7013,274.9304,19539.0
2021-03-19 10:45:00,288.36,288.72,287.62,287.62,6372.0,275.1785,275.522,274.4723,274.4723,6372.0
2021-03-19 10:50:00,287.61,289.73,287.47,289.6,5208.0,274.4628,276.4859,274.3292,276.3618,5208.0
2021-03-19 10:55:00,289.59,289.79,288.75,289.71,11317.0,276.3523,276.5431,275.5506,276.4668,11317.0
2021-03-19 11:00:00,289.77,290.81,288.96,290.3,11515.0,276.524,277.5165,275.751,277.0298,11515.0
2021-03-19 11:05:00,290.16,290.83,289.46,289.47,11268.0,276.8962,277.5356,276.2282,276.2377,11268.0
2021-03-19 11:10:00,289.21,289.7,288.81,289.38,5692.0,275.9896,276.4572,275.6079,276.1519,5692.0
2021-03-19 11:15:00,289.73,290.36,289.34,289.39,4235.0,276.4859,277.0871,276.1137,276.1614,4235.0
2021-03-19 11:20:00,289.35,289.7,288.21,288.21,4820.0,276.1232,276.4572,275.0353,275.0353,4820.0
2021-03-19 11:25:00,288.1,289.07,286.93,289.07,5245.0,274.9304,275.856,273.8138,275.856,5245.0
2021-03-19 11:30:00,289.0,289.57,288.85,289.32,3630.0,275.7892,276.3332,275.6461,276.0946,3630.0
2021-03-19 11:35:00,289.76,290.5,289.39,290.22,6772.0,276.5145,277.2207,276.1614,276.9535,6772.0
2021-03-19 11:40:00,290.29,290.39,289.96,290.31,4866.0,277.0203,277.1157,276.7053,277.0393,4866.0
2021-03-19 11:45:00,290.1,291.44,290.1,291.35,5428.0,276.8389,278.1177,276.8389,278.0318,5428.0
2021-03-19 11:50:00,291.2,291.68,290.27,291.68,6725.0,277.8887,278.3467,277.0012,278.3467,6725.0
2021-03-19 11:55:00,291.47,291.53,291.11,291.3,5846.0,278.1463,278.2036,277.8028,277.9841,5846.0
2021-03-19 12:00:00,291.4,291.92,291.29,291.86,4889.0,278.0795,278.5757,277.9745,278.5185,4889.0
2021-03-19 12:05:00,291.66,292.29,291.24,291.75,6220.0,278.3276,278.9288,277.9268,278.4135,6220.0
2021-03-19 12:10:00,291.65,292.14,291.22,292.12,4137.0,278.3181,278.7857,277.9077,278.7666,4137.0
2021-03-19 12:15:00,292.05,292.15,291.74,292.15,2533.0,278.6998,278.7952,278.404,278.7952,2533.0
2021-03-19 12:20:00,291.92,292.18,291.61,291.63,4866.0,278.5757,278.8239,278.2799,278.299,4866.0
2021-03-19 12:25:00,291.62,291.84,291.32,291.56,4567.0,278.2895,278.4994,278.0032,278.2322,4567.0
2021-03-19 12:30:00,291.54,292.74,291.53,292.67,6107.0,278.2131,279.3583,278.2036,279.2915,6107.0
2021-03-19 12:35:00,292.75,292.92,292.33,292.33,3451.0,279.3678,279.53,278.967,278.967,3451.0
2021-03-19 12:40:00,292.39,293.12,292.39,292.86,7044.0,279.0243,279.7209,279.0243,279.4728,7044.0
2021-03-19 12:45:00,292.96,294.1,292.91,293.79,7912.0,279.5682,280.6561,279.5205,280.3603,7912.0
2021-03-19 12:50:00,294.03,294.34,293.52,294.06,7334.0,280.5893,280.8851,280.1026,280.6179,7334.0
2021-03-19 12:55:00,294.05,294.39,293.65,294.39,5038.0,280.6084,280.9328,280.2267,280.9328,5038.0
2021-03-19 13:00:00,294.08,294.21,293.4,293.64,6413.0,280.637,280.7611,279.9881,280.2171,6413.0
2021-03-19 13:05:00,293.4,293.53,292.55,292.95,12406.0,279.9881,280.1121,279.1769,279.5587,12406.0
2021-03-19 13:10:00,293.28,294.56,293.28,294.56,3424.0,279.8736,281.0951,279.8736,281.0951,3424.0
2021-03-19 13:15:00,294.49,294.76,294.3,294.66,6447.0,281.0283,281.2859,280.8469,281.1905,6447.0
2021-03-19 13:20:00,294.82,295.26,294.71,295.18,3303.0,281.3432,281.7631,281.2382,281.6867,3303.0
2021-03-19 13:25:00,295.24,295.45,294.94,295.26,3541.0,281.744,281.9444,281.4577,281.7631,3541.0
2021-03-19 13:30:00,295.28,295.79,295.09,295.76,10504.0,281.7821,282.2688,281.6008,282.2402,10504.0
2021-03-19 13:35:00,295.81,296.23,295.36,295.9,8697.0,282.2879,282.6887,281.8585,282.3738,8697.0
2021-03-19 13:40:00,295.96,296.37,295.77,296.36,6497.0,282.4311,282.8223,282.2498,282.8128,6497.0
2021-03-19 13:45:00,296.25,296.94,296.08,296.94,7467.0,282.7078,283.3663,282.5456,283.3663,7467.0
2021-03-19 13:50:00,296.85,297.24,296.66,296.82,8041.0,283.2804,283.6526,283.0991,283.2518,8041.0
2021-03-19 13:55:00,296.72,296.72,295.54,296.15,5897.0,283.1563,283.1563,282.0303,282.6124,5897.0
2021-03-19 14:00:00,296.27,296.59,295.94,296.37,6167.0,282.7269,283.0323,282.412,282.8223,6167.0
2021-03-19 14:05:00,296.39,296.88,295.9,295.9,6957.0,282.8414,283.309,282.3738,282.3738,6957.0
2021-03-19 14:10:00,295.87,296.99,295.87,296.81,4581.0,282.3452,283.414,282.3452,283.2422,4581.0
2021-03-19 14:15:00,296.83,296.83,295.64,295.65,3460.0,283.2613,283.2613,282.1257,282.1352,3460.0
2021-03-19 14:20:00,295.6,295.6,294.7,295.36,8035.0,282.0875,282.0875,281.2287,281.8585,8035.0
2021-03-19 14:25:00,295.48,296.31,295.35,296.31,4005.0,281.973,282.7651,281.8489,282.7651,4005.0
2021-03-19 14:30:00,296.33,296.33,295.55,296.07,5663.0,282.7842,282.7842,282.0398,282.536,5663.0
2021-03-19 14:35:00,295.95,296.47,295.8,296.09,8287.0,282.4215,282.9178,282.2784,282.5551,8287.0
2021-03-19 14:40:00,296.16,296.27,295.0,295.24,9913.0,282.6219,282.7269,281.5149,281.744,9913.0
2021-03-19 14:45:00,295.41,295.6,294.79,294.97,6341.0,281.9062,282.0875,281.3145,281.4863,6341.0
2021-03-19 14:50:00,294.84,295.35,294.54,294.68,4987.0,281.3623,281.8489,281.076,281.2096,4987.0
2021-03-19 14:55:00,294.88,295.59,294.64,295.59,4301.0,281.4004,282.078,281.1714,282.078,4301.0
2021-03-19 15:00:00,295.47,295.61,293.8,294.03,5118.0,281.9635,282.0971,280.3698,280.5893,5118.0
2021-03-19 15:05:00,294.15,294.31,293.55,293.56,4531.0,280.7038,280.8565,280.1312,280.1408,4531.0
2021-03-19 15:10:00,293.43,293.69,292.72,292.88,8194.0,280.0167,280.2648,279.3392,279.4919,8194.0
2021-03-19 15:15:00,292.81,293.44,292.69,292.78,7871.0,279.4251,280.0263,279.3105,279.3964,7871.0
2021-03-19 15:20:00,292.91,293.0,292.51,292.79,9021.0,279.5205,279.6064,279.1388,279.406,9021.0
2021-03-19 15:25:00,292.65,293.35,292.33,293.18,6877.0,279.2724,279.9404,278.967,279.7781,6877.0
2021-03-19 15:30:00,293.21,293.73,292.88,293.66,11110.0,279.8068,280.303,279.4919,280.2362,11110.0
2021-03-19 15:35:00,293.79,294.5,293.68,293.75,9616.0,280.3603,281.0378,280.2553,280.3221,9616.0
2021-03-19 15:40:00,294.05,294.93,293.87,294.71,12270.0,280.6084,281.4481,280.4366,281.2382,12270.0
2021-03-19 15:45:00,294.97,295.24,293.95,294.72,18502.0,281.4863,281.744,280.5129,281.2477,18502.0
2021-03-19 15:50:00,294.62,294.62,291.4,292.47,64033.0,281.1523,281.1523,278.0795,279.1006,64033.0
2021-03-19 15:55:00,292.66,293.47,292.66,293.01,85436.0,279.2819,280.0549,279.2819,279.6159,85436.0
2021-03-22 09:30:00,300.0,301.45,299.0,300.67,51086.0,286.2864,287.6701,285.3321,286.9258,51086.0
2021-03-22 09:35:00,300.5,301.0,299.13,300.35,9399.0,286.7635,287.2407,285.4562,286.6204,9399.0
2021-03-22 09:40:00,300.06,300.33,298.75,299.23,11617.0,286.3436,286.6013,285.0935,285.5516,11617.0
2021-03-22 09:45:00,299.04,300.38,299.0,299.8,23868.0,285.3703,286.649,285.3321,286.0955,23868.0
2021-03-22 09:50:00,300.1,301.02,299.62,300.92,16780.0,286.3818,287.2598,285.9238,287.1643,16780.0
2021-03-22 09:55:00,301.13,301.38,299.98,300.18,13180.0,287.3647,287.6033,286.2673,286.4582,13180.0
2021-03-22 10:00:00,300.77,301.47,299.85,300.15,8101.0,287.0212,287.6892,286.1432,286.4295,8101.0
2021-03-22 10:05:00,300.62,301.11,299.58,299.98,15793.0,286.878,287.3456,285.8856,286.2673,15793.0
2021-03-22 10:10:00,300.15,300.62,298.54,298.6,24265.0,286.4295,286.878,284.8931,284.9504,24265.0
2021-03-22 10:15:00,298.56,300.22,298.3,299.81,16023.0,284.9122,286.4963,284.6641,286.1051,16023.0
2021-03-22 10:20:00,300.03,300.29,299.63,299.66,8608.0,286.315,286.5631,285.9333,285.9619,8608.0
2021-03-22 10:25:00,299.86,300.95,299.71,300.93,8509.0,286.1528,287.193,286.0096,287.1739,8509.0
2021-03-22 10:30:00,300.93,300.95,300.05,300.07,5637.0,287.1739,287.193,286.3341,286.3532,5637.0
2021-03-22 10:35:00,300.07,300.19,299.46,300.15,6003.0,286.3532,286.4677,285.7711,286.4295,6003.0
2021-03-22 10:40:00,300.03,300.39,299.89,300.38,6929.0,286.315,286.6586,286.1814,286.649,6929.0
2021-03-22 10:45:00,300.47,300.79,300.25,300.32,6126.0,286.7349,287.0403,286.525,286.5918,6126.0
2021-03-22 10:50:00,300.3,300.57,300.25,300.57,6159.0,286.5727,286.8303,286.525,286.8303,6159.0
2021-03-22 10:55:00,300.44,300.69,299.97,299.99,3882.0,286.7063,286.9448,286.2578,286.2768,3882.0
2021-03-22 11:00:00,300.03,300.24,299.52,299.86,4632.0,286.315,286.5154,285.8283,286.1528,4632.0
2021-03-22 11:05:00,299.91,300.4,299.88,299.89,5509.0,286.2005,286.6681,286.1719,286.1814,5509.0
2021-03-22 11:10:00,300.17,301.01,300.02,300.71,8726.0,286.4486,287.2502,286.3055,286.9639,8726.0
2021-03-22 11:15:00,300.85,301.66,300.84,301.39,17509.0,287.0975,287.8705,287.088,287.6128,17509.0
2021-03-22 11:20:00,301.36,301.88,301.26,301.78,7605.0,287.5842,288.0804,287.4888,287.985,7605.0
2021-03-22 11:25:00,301.69,301.88,301.58,301.77,9079.0,287.8991,288.0804,287.7942,287.9755,9079.0
2021-03-22 11:30:00,301.9,303.73,301.83,303.52,10885.0,288.0995,289.8459,288.0327,289.6455,10885.0
2021-03-22 11:35:00,303.25,303.75,303.0,303.3,11500.0,289.3878,289.865,289.1493,289.4355,11500.0
2021-03-22 11:40:00,303.25,303.34,302.68,303.23,2623.0,289.3878,289.4737,288.8439,289.3687,2623.0
2021-03-22 11:45:00,303.56,303.56,302.84,303.21,3976.0,289.6837,289.6837,288.9966,289.3497,3976.0
2021-03-22 11:50:00,303.29,303.35,303.03,303.22,10872.0,289.426,289.4833,289.1779,289.3592,10872.0
2021-03-22 11:55:00,302.99,303.02,302.42,302.43,6739.0,289.1397,289.1683,288.5958,288.6053,6739.0
2021-03-22 12:00:00,302.73,303.3,302.72,302.99,5325.0,288.8916,289.4355,288.8821,289.1397,5325.0
2021-03-22 12:05:00,303.17,303.17,302.65,302.96,1896.0,289.3115,289.3115,288.8153,289.1111,1896.0
2021-03-22 12:10:00,302.92,303.13,302.74,302.99,3103.0,289.0729,289.2733,288.9011,289.1397,3103.0
2021-03-22 12:15:00,303.07,303.36,302.91,303.09,6830.0,289.2161,289.4928,289.0634,289.2351,6830.0
2021-03-22 12:20:00,303.18,303.8,303.15,303.71,6457.0,289.321,289.9127,289.2924,289.8268,6457.0
2021-03-22 12:25:00,303.69,304.24,303.68,304.08,2869.0,289.8077,290.3326,289.7982,290.1799,2869.0
2021-03-22 12:30:00,304.21,305.42,304.21,305.27,7002.0,290.3039,291.4586,290.3039,291.3155,7002.0
2021-03-22 12:35:00,305.29,305.91,305.17,305.3,5814.0,291.3346,291.9262,291.2201,291.3441,5814.0
2021-03-22 12:40:00,305.4,306.24,304.92,306.24,4508.0,291.4395,292.2411,290.9815,292.2411,4508.0
2021-03-22 12:45:00,306.08,306.73,306.05,306.29,5913.0,292.0885,292.7087,292.0598,292.2889,5913.0
2021-03-22 12:50:00,306.17,306.21,305.74,305.81,2137.0,292.1743,292.2125,291.764,291.8308,2137.0
2021-03-22 12:55:00,305.78,306.32,305.74,306.05,3640.0,291.8022,292.3175,291.764,292.0598,3640.0
2021-03-22 13:00:00,306.2,306.2,305.28,305.44,4216.0,292.203,292.203,291.325,291.4777,4216.0
2021-03-22 13:05:00,305.28,305.35,304.82,305.14,5763.0,291.325,291.3918,290.8861,291.1914,5763.0
2021-03-22 13:10:00,305.25,305.43,304.99,305.13,2478.0,291.2964,291.4682,291.0483,291.1819,2478.0
2021-03-22 13:15:00,305.1,305.59,305.01,305.59,1479.0,291.1533,291.6209,291.0674,291.6209,1479.0
2021-03-22 13:20:00,305.65,306.22,305.52,305.79,5336.0,291.6781,292.2221,291.5541,291.8117,5336.0
2021-03-22 13:25:00,305.73,305.73,305.19,305.44,1700.0,291.7545,291.7545,291.2391,291.4777,1700.0
2021-03-22 13:30:00,305.56,306.03,305.56,306.0,3400.0,291.5922,292.0407,291.5922,292.0121,3400.0
2021-03-22 13:35:00,306.0,306.2,305.66,306.06,2600.0,292.0121,292.203,291.6877,292.0694,2600.0
2021-03-22 13:40:00,306.17,306.92,305.97,306.65,11875.0,292.1743,292.8901,291.9835,292.6324,11875.0
2021-03-22 13:45:00,306.8,307.18,306.3,307.06,7210.0,292.7755,293.1382,292.2984,293.0237,7210.0
2021-03-22 13:50:00,307.11,307.83,307.03,307.48,10569.0,293.0714,293.7585,292.995,293.4245,10569.0
2021-03-22 13:55:00,307.56,307.56,306.8,306.94,6650.0,293.5008,293.5008,292.7755,292.9091,6650.0
2021-03-22 14:00:00,306.94,307.13,306.41,306.71,8267.0,292.9091,293.0905,292.4034,292.6897,8267.0
2021-03-22 14:05:00,306.64,307.47,306.49,307.38,7611.0,292.6229,293.4149,292.4797,293.329,7611.0
2021-03-22 14:10:00,307.44,307.54,307.04,307.06,5526.0,293.3863,293.4817,293.0046,293.0237,5526.0
2021-03-22 14:15:00,307.15,307.31,306.57,306.94,5503.0,293.1095,293.2622,292.5561,292.9091,5503.0
2021-03-22 14:20:00,307.1,307.23,306.44,307.0,15149.0,293.0618,293.1859,292.432,292.9664,15149.0
2021-03-22 14:25:00,306.9,307.67,306.89,307.29,8215.0,292.871,293.6058,292.8614,293.2431,8215.0
2021-03-22 14:30:00,307.49,308.13,307.48,307.98,12499.0,293.434,294.0447,293.4245,293.9016,12499.0
2021-03-22 14:35:00,307.84,308.0,307.43,307.92,3743.0,293.768,293.9207,293.3767,293.8443,3743.0
2021-03-22 14:40:00,308.01,308.11,307.6,307.6,6600.0,293.9302,294.0257,293.539,293.539,6600.0
2021-03-22 14:45:00,307.67,307.83,306.9,307.21,8765.0,293.6058,293.7585,292.871,293.1668,8765.0
2021-03-22 14:50:00,306.99,307.42,306.87,306.99,5989.0,292.9569,293.3672,292.8423,292.9569,5989.0
2021-03-22 14:55:00,307.04,307.41,306.91,307.38,6572.0,293.0046,293.3577,292.8805,293.329,6572.0
2021-03-22 15:00:00,307.45,307.59,307.18,307.21,5160.0,293.3958,293.5294,293.1382,293.1668,5160.0
2021-03-22 15:05:00,307.19,307.31,306.82,306.97,6106.0,293.1477,293.2622,292.7946,292.9378,6106.0
2021-03-22 15:10:00,306.96,307.29,306.64,306.71,7220.0,292.9282,293.2431,292.6229,292.6897,7220.0
2021-03-22 15:15:00,306.72,306.89,306.11,306.24,10084.0,292.6992,292.8614,292.1171,292.2411,10084.0
2021-03-22 15:20:00,306.19,306.61,305.76,305.81,9611.0,292.1934,292.5942,291.7831,291.8308,9611.0
2021-03-22 15:25:00,305.88,306.35,305.21,305.28,8496.0,291.8976,292.3461,291.2582,291.325,8496.0
2021-03-22 15:30:00,305.41,306.48,305.41,305.68,10084.0,291.4491,292.4702,291.4491,291.7067,10084.0
2021-03-22 15:35:00,305.73,306.18,305.51,306.09,9580.0,291.7545,292.1839,291.5445,292.098,9580.0
2021-03-22 15:40:00,306.18,306.27,305.76,305.9,7174.0,292.1839,292.2698,291.7831,291.9167,7174.0
2021-03-22 15:45:00,305.96,306.3,305.51,305.65,11968.0,291.9739,292.2984,291.5445,291.6781,11968.0
2021-03-22 15:50:00,305.42,306.26,304.73,305.75,32085.0,291.4586,292.2602,290.8002,291.7735,32085.0
2021-03-22 15:55:00,305.55,305.7,305.05,305.38,33329.0,291.5827,291.7258,291.1055,291.4205,33329.0
2021-03-23 09:30:00,306.51,307.48,303.87,305.52,33874.0,292.4988,293.4245,289.9795,291.5541,33874.0
2021-03-23 09:35:00,305.5,307.28,305.41,306.93,6238.0,291.535,293.2336,291.4491,292.8996,6238.0
2021-03-23 09:40:00,306.61,306.61,305.21,305.91,7676.0,292.5942,292.5942,291.2582,291.9262,7676.0
2021-03-23 09:45:00,305.66,305.87,302.85,303.7,7021.0,291.6877,291.8881,289.0061,289.8173,7021.0
2021-03-23 09:50:00,303.91,304.19,302.82,302.97,10202.0,290.0177,290.2849,288.9775,289.1206,10202.0
2021-03-23 09:55:00,302.69,304.24,301.4,303.95,6225.0,288.8534,290.3326,287.6224,290.0558,6225.0
2021-03-23 10:00:00,303.64,304.75,303.47,303.8,4015.0,289.76,290.8193,289.5978,289.9127,4015.0
2021-03-23 10:05:00,303.66,305.55,303.65,304.92,4864.0,289.7791,291.5827,289.7695,290.9815,4864.0
2021-03-23 10:10:00,305.17,306.54,305.17,306.07,6668.0,291.2201,292.5274,291.2201,292.0789,6668.0
2021-03-23 10:15:00,306.19,306.58,306.19,306.39,5300.0,292.1934,292.5656,292.1934,292.3843,5300.0
2021-03-23 10:20:00,306.36,306.36,305.28,306.22,8958.0,292.3557,292.3557,291.325,292.2221,8958.0
2021-03-23 10:25:00,306.51,306.52,304.2,304.55,4681.0,292.4988,292.5083,290.2944,290.6284,4681.0
2021-03-23 10:30:00,304.28,304.28,302.61,303.09,9398.0,290.3707,290.3707,288.7771,289.2351,9398.0
2021-03-23 10:35:00,303.31,304.21,303.29,303.7,7698.0,289.4451,290.3039,289.426,289.8173,7698.0
2021-03-23 10:40:00,303.28,303.82,302.6,303.44,10923.0,289.4165,289.9318,288.7675,289.5691,10923.0
2021-03-23 10:45:00,303.66,304.55,303.49,304.3,8642.0,289.7791,290.6284,289.6169,290.3898,8642.0
2021-03-23 10:50:00,304.47,304.55,304.13,304.48,3354.0,290.5521,290.6284,290.2276,290.5616,3354.0
2021-03-23 10:55:00,304.48,305.38,304.45,305.38,5244.0,290.5616,291.4205,290.533,291.4205,5244.0
2021-03-23 11:00:00,305.71,305.72,304.16,304.46,6350.0,291.7354,291.7449,290.2562,290.5425,6350.0
2021-03-23 11:05:00,304.54,305.65,304.51,305.19,4525.0,290.6189,291.6781,290.5902,291.2391,4525.0
2021-03-23 11:10:00,305.15,305.31,304.26,305.31,8860.0,291.201,291.3537,290.3517,291.3537,8860.0
2021-03-23 11:15:00,305.01,305.21,304.36,304.5,2500.0,291.0674,291.2582,290.4471,290.5807,2500.0
2021-03-23 11:20:00,304.31,304.48,303.53,303.75,4397.0,290.3994,290.5616,289.655,289.865,4397.0
2021-03-23 11:25:00,304.33,304.6,303.96,304.32,3000.0,290.4185,290.6761,290.0654,290.4089,3000.0
2021-03-23 11:30:00,304.51,304.72,303.92,304.0,9736.0,290.5902,290.7906,290.0272,290.1035,9736.0
2021-03-23 11:35:00,304.0,304.38,302.12,302.22,5365.0,290.1035,290.4662,288.3095,288.4049,5365.0
2021-03-23 11:40:00,302.14,302.45,301.43,301.65,4300.0,288.3286,288.6244,287.651,287.861,4300.0
2021-03-23 11:45:00,301.63,301.8,300.64,300.97,3300.0,287.8419,288.0041,286.8971,287.212,3300.0
2021-03-23 11:50:00,301.07,301.16,300.64,300.9,4756.0,287.3075,287.3934,286.8971,287.1452,4756.0
2021-03-23 11:55:00,300.59,300.77,300.41,300.55,3645.0,286.8494,287.0212,286.6776,286.8112,3645.0
2021-03-23 12:00:00,300.73,301.69,300.72,300.75,5870.0,286.983,287.8991,286.9735,287.0021,5870.0
2021-03-23 12:05:00,300.77,300.77,298.51,300.1,11400.0,287.0212,287.0212,284.8645,286.3818,11400.0
2021-03-23 12:10:00,299.98,300.09,299.33,299.34,2365.0,286.2673,286.3723,285.647,285.6566,2365.0
2021-03-23 12:15:00,299.16,299.92,299.16,299.73,4100.0,285.4848,286.21,285.4848,286.0287,4100.0
2021-03-23 12:20:00,300.09,300.3,299.35,299.81,4961.0,286.3723,286.5727,285.6661,286.1051,4961.0
2021-03-23 12:25:00,299.81,299.96,298.66,298.66,2389.0,286.1051,286.2482,285.0076,285.0076,2389.0
2021-03-23 12:30:00,299.1,299.24,298.0,298.0,8128.0,285.4275,285.5611,284.3778,284.3778,8128.0
2021-03-23 12:35:00,297.94,299.06,297.93,298.96,5484.0,284.3206,285.3894,284.311,285.2939,5484.0
2021-03-23 12:40:00,299.14,299.28,298.63,298.99,3063.0,285.4657,285.5993,284.979,285.3226,3063.0
2021-03-23 12:45:00,299.01,299.61,298.49,298.68,3239.0,285.3416,285.9142,284.8454,285.0267,3239.0
2021-03-23 12:50:00,298.45,299.2,298.45,299.2,2300.0,284.8072,285.523,284.8072,285.523,2300.0
2021-03-23 12:55:00,299.32,299.5,299.08,299.34,2533.0,285.6375,285.8092,285.4084,285.6566,2533.0
2021-03-23 13:00:00,299.5,299.5,298.49,298.69,4980.0,285.8092,285.8092,284.8454,285.0363,4980.0
2021-03-23 13:05:00,298.69,299.33,298.67,299.16,5556.0,285.0363,285.647,285.0172,285.4848,5556.0
2021-03-23 13:10:00,299.37,300.11,299.28,299.97,5442.0,285.6852,286.3914,285.5993,286.2578,5442.0
2021-03-23 13:15:00,300.0,300.9,300.0,300.51,4881.0,286.2864,287.1452,286.2864,286.7731,4881.0
2021-03-23 13:20:00,300.51,300.51,299.65,299.99,2000.0,286.7731,286.7731,285.9524,286.2768,2000.0
2021-03-23 13:25:00,300.03,300.03,299.57,299.77,1800.0,286.315,286.315,285.876,286.0669,1800.0
2021-03-23 13:30:00,299.63,299.93,299.32,299.55,8416.0,285.9333,286.2196,285.6375,285.857,8416.0
2021-03-23 13:35:00,299.5,299.78,299.49,299.71,7700.0,285.8092,286.0764,285.7997,286.0096,7700.0
2021-03-23 13:40:00,299.55,299.58,299.07,299.07,3400.0,285.857,285.8856,285.3989,285.3989,3400.0
2021-03-23 13:45:00,299.23,299.27,298.7,299.16,3619.0,285.5516,285.5898,285.0458,285.4848,3619.0
2021-03-23 13:50:00,299.09,299.27,298.94,299.26,2742.0,285.418,285.5898,285.2748,285.5802,2742.0
2021-03-23 13:55:00,299.06,299.34,298.16,298.58,4480.0,285.3894,285.6566,284.5305,284.9313,4480.0
2021-03-23 14:00:00,298.36,298.73,298.18,298.65,5067.0,284.7214,285.0744,284.5496,284.9981,5067.0
2021-03-23 14:05:00,298.49,299.01,298.15,299.0,8361.0,284.8454,285.3416,284.521,285.3321,8361.0
2021-03-23 14:10:00,298.8,299.32,298.8,298.86,3112.0,285.1412,285.6375,285.1412,285.1985,3112.0
2021-03-23 14:15:00,298.89,298.97,298.49,298.49,3804.0,285.2271,285.3035,284.8454,284.8454,3804.0
2021-03-23 14:20:00,298.85,299.03,298.37,298.45,1600.0,285.189,285.3607,284.7309,284.8072,1600.0
2021-03-23 14:25:00,298.47,298.66,297.7,298.37,5819.0,284.8263,285.0076,284.0915,284.7309,5819.0
2021-03-23 14:30:00,298.12,298.8,298.12,298.65,2825.0,284.4923,285.1412,284.4923,284.9981,2825.0
2021-03-23 14:35:00,298.38,298.38,297.18,297.18,6126.0,284.7404,284.7404,283.5953,283.5953,6126.0
2021-03-23 14:40:00,297.32,297.32,296.24,296.79,5637.0,283.7289,283.7289,282.6983,283.2231,5637.0
2021-03-23 14:45:00,296.97,297.55,296.87,297.55,4251.0,283.3949,283.9484,283.2995,283.9484,4251.0
2021-03-23 14:50:00,297.55,297.55,296.65,297.12,9290.0,283.9484,283.9484,283.0895,283.538,9290.0
2021-03-23 14:55:00,296.65,296.86,296.21,296.41,13424.0,283.0895,283.2899,282.6696,282.8605,13424.0
2021-03-23 15:00:00,296.43,297.8,296.11,297.8,7717.0,282.8796,284.187,282.5742,284.187,7717.0
2021-03-23 15:05:00,297.8,298.1,297.39,297.41,5235.0,284.187,284.4732,283.7957,283.8148,5235.0
2021-03-23 15:10:00,297.62,298.26,297.14,297.14,8400.0,284.0152,284.6259,283.5571,283.5571,8400.0
2021-03-23 15:15:00,297.44,298.34,297.44,298.23,6916.0,283.8434,284.7023,283.8434,284.5973,6916.0
2021-03-23 15:20:00,298.08,298.09,297.37,297.47,8758.0,284.4542,284.4637,283.7766,283.872,8758.0
2021-03-23 15:25:00,297.3,298.33,297.24,297.93,7752.0,283.7098,284.6927,283.6526,284.311,7752.0
2021-03-23 15:30:00,297.79,298.01,297.11,297.58,10451.0,284.1774,284.3874,283.5285,283.977,10451.0
2021-03-23 15:35:00,297.64,297.95,296.8,296.9,13279.0,284.0343,284.3301,283.2327,283.3281,13279.0
2021-03-23 15:40:00,296.88,297.97,296.6,297.89,16239.0,283.309,284.3492,283.0418,284.2728,16239.0
2021-03-23 15:45:00,298.0,298.74,297.71,298.19,13075.0,284.3778,285.084,284.1011,284.5591,13075.0
2021-03-23 15:50:00,297.94,298.42,296.7,297.91,54120.0,284.3206,284.7786,283.1372,284.2919,54120.0
2021-03-23 15:55:00,297.68,297.83,296.67,297.05,94524.0,284.0724,284.2156,283.1086,283.4712,94524.0
2021-03-24 09:30:00,310.5,315.99,308.82,315.24,65223.0,296.3064,301.5455,294.7032,300.8297,65223.0
2021-03-24 09:35:00,315.7,317.0,312.74,313.68,22061.0,301.2687,302.5093,298.444,299.341,22061.0
2021-03-24 09:40:00,313.37,313.74,310.25,312.61,30506.0,299.0452,299.3983,296.0678,298.32,30506.0
2021-03-24 09:45:00,312.57,314.13,311.33,311.4,13468.0,298.2818,299.7705,297.0985,297.1653,13468.0
2021-03-24 09:50:00,311.4,311.8,310.39,311.41,17291.0,297.1653,297.547,296.2014,297.1748,17291.0
2021-03-24 09:55:00,311.06,312.0,310.45,310.82,8154.0,296.8408,297.7378,296.2587,296.6118,8154.0
2021-03-24 10:00:00,310.79,312.01,310.34,310.75,7302.0,296.5832,297.7474,296.1537,296.545,7302.0
2021-03-24 10:05:00,311.09,311.66,310.37,311.15,9718.0,296.8694,297.4134,296.1824,296.9267,9718.0
2021-03-24 10:10:00,311.08,311.08,309.7,310.68,11061.0,296.8599,296.8599,295.543,296.4782,11061.0
2021-03-24 10:15:00,310.65,310.65,307.73,308.13,8227.0,296.4496,296.4496,293.663,294.0447,8227.0
2021-03-24 10:20:00,308.31,309.54,308.28,309.05,11585.0,294.2165,295.3903,294.1879,294.9227,11585.0
2021-03-24 10:25:00,309.27,310.31,309.27,310.3,5443.0,295.1326,296.1251,295.1326,296.1156,5443.0
2021-03-24 10:30:00,310.14,311.46,309.8,310.98,6965.0,295.9629,297.2225,295.6384,296.7645,6965.0
2021-03-24 10:35:00,310.97,312.05,310.73,311.94,6089.0,296.7549,297.7856,296.5259,297.6806,6089.0
2021-03-24 10:40:00,311.71,311.92,310.48,310.94,12474.0,297.4611,297.6615,296.2873,296.7263,12474.0
2021-03-24 10:45:00,311.14,312.99,310.9,312.03,9258.0,296.9172,298.6826,296.6881,297.7665,9258.0
2021-03-24 10:50:00,312.02,312.41,311.23,312.32,11665.0,297.7569,298.1291,297.003,298.0432,11665.0
2021-03-24 10:55:00,312.53,313.11,311.63,311.69,17704.0,298.2436,298.7971,297.3848,297.442,17704.0
2021-03-24 11:00:00,311.9,312.3,311.34,311.68,10652.0,297.6424,298.0241,297.108,297.4325,10652.0
2021-03-24 11:05:00,311.64,311.87,310.29,310.38,7250.0,297.3943,297.6138,296.106,296.1919,7250.0
2021-03-24 11:10:00,310.31,310.85,309.02,310.16,10870.0,296.1251,296.6404,294.8941,295.982,10870.0
2021-03-24 11:15:00,310.48,311.24,310.18,310.67,9400.0,296.2873,297.0126,296.001,296.4686,9400.0
2021-03-24 11:20:00,310.48,311.23,310.42,310.56,3487.0,296.2873,297.003,296.2301,296.3637,3487.0
2021-03-24 11:25:00,310.55,311.64,310.55,310.67,3590.0,296.3541,297.3943,296.3541,296.4686,3590.0
2021-03-24 11:30:00,310.59,311.33,310.18,310.39,6939.0,296.3923,297.0985,296.001,296.2014,6939.0
2021-03-24 11:35:00,310.19,310.53,309.74,309.94,31894.0,296.0106,296.335,295.5812,295.772,31894.0
2021-03-24 11:40:00,309.59,309.94,309.04,309.93,6100.0,295.438,295.772,294.9132,295.7625,6100.0
2021-03-24 11:45:00,309.74,310.08,309.09,309.09,9508.0,295.5812,295.9056,294.9609,294.9609,9508.0
2021-03-24 11:50:00,309.12,309.12,307.83,308.23,6120.0,294.9895,294.9895,293.7585,294.1402,6120.0
2021-03-24 11:55:00,308.15,308.96,307.74,308.86,6791.0,294.0638,294.8368,293.6726,294.7414,6791.0
2021-03-24 12:00:00,308.77,309.11,308.22,308.41,5778.0,294.6555,294.98,294.1306,294.312,5778.0
2021-03-24 12:05:00,308.02,309.05,307.75,309.05,1900.0,293.9398,294.9227,293.6821,294.9227,1900.0
2021-03-24 12:10:00,309.43,309.62,308.62,309.35,3590.0,295.2853,295.4666,294.5124,295.209,3590.0
2021-03-24 12:15:00,309.26,309.59,308.82,309.32,1800.0,295.1231,295.438,294.7032,295.1804,1800.0
2021-03-24 12:20:00,309.5,309.83,309.35,309.38,1900.0,295.3521,295.667,295.209,295.2376,1900.0
2021-03-24 12:25:00,309.14,309.15,308.14,308.84,9425.0,295.0086,295.0181,294.0543,294.7223,9425.0
2021-03-24 12:30:00,308.69,308.81,307.41,307.68,6500.0,294.5792,294.6937,293.3577,293.6153,6500.0
2021-03-24 12:35:00,307.73,307.84,307.14,307.29,8920.0,293.663,293.768,293.1,293.2431,8920.0
2021-03-24 12:40:00,307.22,308.46,307.1,308.12,2755.0,293.1763,294.3597,293.0618,294.0352,2755.0
2021-03-24 12:45:00,308.28,308.28,306.8,307.16,3262.0,294.1879,294.1879,292.7755,293.1191,3262.0
2021-03-24 12:50:00,306.92,307.16,306.84,306.93,4228.0,292.8901,293.1191,292.8137,292.8996,4228.0
2021-03-24 12:55:00,307.09,307.25,306.7,306.71,7039.0,293.0523,293.205,292.6801,292.6897,7039.0
2021-03-24 13:00:00,306.5,306.53,305.0,305.74,7885.0,292.4893,292.5179,291.0578,291.764,7885.0
2021-03-24 13:05:00,305.62,306.57,305.61,306.36,4212.0,291.6495,292.5561,291.6399,292.3557,4212.0
2021-03-24 13:10:00,306.56,306.56,305.32,305.32,2715.0,292.5465,292.5465,291.3632,291.3632,2715.0
2021-03-24 13:15:00,305.04,306.04,305.0,306.04,3710.0,291.096,292.0503,291.0578,292.0503,3710.0
2021-03-24 13:20:00,305.91,306.95,305.91,306.62,3962.0,291.9262,292.9187,291.9262,292.6038,3962.0
2021-03-24 13:25:00,306.63,306.96,305.97,306.74,6567.0,292.6133,292.9282,291.9835,292.7183,6567.0
2021-03-24 13:30:00,306.4,307.24,306.4,306.5,4542.0,292.3938,293.1954,292.3938,292.4893,4542.0
2021-03-24 13:35:00,306.48,307.14,306.41,306.91,4402.0,292.4702,293.1,292.4034,292.8805,4402.0
2021-03-24 13:40:00,307.01,307.01,305.04,305.11,7665.0,292.9759,292.9759,291.096,291.1628,7665.0
2021-03-24 13:45:00,305.26,307.24,305.25,307.24,4813.0,291.3059,293.1954,291.2964,293.1954,4813.0
2021-03-24 13:50:00,307.16,307.85,307.15,307.18,6237.0,293.1191,293.7775,293.1095,293.1382,6237.0
2021-03-24 13:55:00,307.2,307.26,306.75,306.96,5982.0,293.1573,293.2145,292.7278,292.9282,5982.0
2021-03-24 14:00:00,307.1,307.2,306.45,306.64,3512.0,293.0618,293.1573,292.4415,292.6229,3512.0
2021-03-24 14:05:00,306.49,306.49,305.84,305.89,4939.0,292.4797,292.4797,291.8594,291.9071,4939.0
2021-03-24 14:10:00,305.74,306.01,305.52,305.94,3525.0,291.764,292.0217,291.5541,291.9549,3525.0
2021-03-24 14:15:00,305.99,307.24,305.98,307.0,6719.0,292.0026,293.1954,291.993,292.9664,6719.0
2021-03-24 14:20:00,306.86,307.36,306.85,307.08,6373.0,292.8328,293.3099,292.8233,293.0427,6373.0
2021-03-24 14:25:00,306.75,306.78,305.97,305.97,4700.0,292.7278,292.7565,291.9835,291.9835,4700.0
2021-03-24 14:30:00,305.82,305.82,304.66,305.44,5822.0,291.8403,291.8403,290.7334,291.4777,5822.0
2021-03-24 14:35:00,305.31,305.6,305.0,305.11,2026.0,291.3537,291.6304,291.0578,291.1628,2026.0
2021-03-24 14:40:00,305.02,305.02,304.08,304.16,3800.0,291.0769,291.0769,290.1799,290.2562,3800.0
2021-03-24 14:45:00,304.46,305.58,304.32,305.57,3546.0,290.5425,291.6113,290.4089,291.6018,3546.0
2021-03-24 14:50:00,305.56,305.93,304.36,304.6,15259.0,291.5922,291.9453,290.4471,290.6761,15259.0
2021-03-24 14:55:00,304.16,304.72,303.92,304.05,5372.0,290.2562,290.7906,290.0272,290.1513,5372.0
2021-03-24 15:00:00,303.9,304.37,303.74,304.34,2200.0,290.0081,290.4566,289.8554,290.428,2200.0
2021-03-24 15:05:00,304.32,305.07,304.17,304.55,9124.0,290.4089,291.1246,290.2658,290.6284,9124.0
2021-03-24 15:10:00,304.68,304.73,303.36,304.05,6141.0,290.7525,290.8002,289.4928,290.1513,6141.0
2021-03-24 15:15:00,303.47,304.15,303.38,303.8,6686.0,289.5978,290.2467,289.5119,289.9127,6686.0
2021-03-24 15:20:00,303.71,303.71,303.05,303.23,6412.0,289.8268,289.8268,289.197,289.3687,6412.0
2021-03-24 15:25:00,303.03,303.06,301.65,301.65,9087.0,289.1779,289.2065,287.861,287.861,9087.0
2021-03-24 15:30:00,301.75,302.36,300.87,301.06,10048.0,287.9564,288.5385,287.1166,287.2979,10048.0
2021-03-24 15:35:00,301.04,301.79,300.91,301.0,12037.0,287.2788,287.9946,287.1548,287.2407,12037.0
2021-03-24 15:40:00,301.17,301.64,300.79,300.93,11261.0,287.4029,287.8514,287.0403,287.1739,11261.0
2021-03-24 15:45:00,300.76,301.32,300.45,300.75,20258.0,287.0116,287.546,286.7158,287.0021,20258.0
2021-03-24 15:50:00,300.58,300.83,298.33,298.54,54037.0,286.8399,287.0784,284.6927,284.8931,54037.0
2021-03-24 15:55:00,298.7,299.01,297.55,297.75,142633.0,285.0458,285.3416,283.9484,284.1392,142633.0
2021-03-25 09:30:00,293.03,294.92,290.42,293.15,30306.0,279.635,281.4386,277.1443,279.7495,30306.0
2021-03-25 09:35:00,293.34,295.52,292.93,294.71,11356.0,279.9308,282.0112,279.5396,281.2382,11356.0
2021-03-25 09:40:00,295.28,296.18,294.4,294.54,6881.0,281.7821,282.641,280.9424,281.076,6881.0
2021-03-25 09:45:00,294.41,295.17,293.04,293.29,15547.0,280.9519,281.6772,279.6445,279.8831,15547.0
2021-03-25 09:50:00,292.73,293.17,291.36,291.94,9360.0,279.3487,279.7686,278.0413,278.5948,9360.0
2021-03-25 09:55:00,291.99,295.31,291.93,295.3,9848.0,278.6425,281.8108,278.5853,281.8012,9848.0
2021-03-25 10:00:00,295.27,296.65,294.12,295.68,10591.0,281.7726,283.0895,280.6752,282.1639,10591.0
2021-03-25 10:05:00,295.55,297.04,295.39,296.07,9328.0,282.0398,283.4617,281.8871,282.536,9328.0
2021-03-25 10:10:00,296.44,296.67,294.55,294.55,5350.0,282.8891,283.1086,281.0855,281.0855,5350.0
2021-03-25 10:15:00,294.33,294.33,292.41,292.69,5516.0,280.8756,280.8756,279.0433,279.3105,5516.0
2021-03-25 10:20:00,293.34,294.58,293.28,293.72,4719.0,279.9308,281.1141,279.8736,280.2935,4719.0
2021-03-25 10:25:00,293.37,294.02,292.59,292.87,5007.0,279.9595,280.5797,279.2151,279.4823,5007.0
2021-03-25 10:30:00,292.38,292.75,292.0,292.14,4840.0,279.0147,279.3678,278.6521,278.7857,4840.0
2021-03-25 10:35:00,292.13,292.83,291.36,292.67,7315.0,278.7761,279.4441,278.0413,279.2915,7315.0
2021-03-25 10:40:00,292.28,292.76,291.31,291.55,4464.0,278.9193,279.3773,277.9936,278.2227,4464.0
2021-03-25 10:45:00,291.76,292.11,290.7,290.7,5575.0,278.4231,278.7571,277.4115,277.4115,5575.0
2021-03-25 10:50:00,290.76,290.77,289.0,289.0,7355.0,277.4688,277.4783,275.7892,275.7892,7355.0
2021-03-25 10:55:00,288.88,290.32,288.59,290.32,14303.0,275.6747,277.0489,275.398,277.0489,14303.0
2021-03-25 11:00:00,290.0,290.0,289.23,289.32,6318.0,276.7435,276.7435,276.0087,276.0946,6318.0
2021-03-25 11:05:00,289.04,289.04,287.28,287.28,12731.0,275.8274,275.8274,274.1478,274.1478,12731.0
2021-03-25 11:10:00,287.27,288.88,286.94,288.88,7777.0,274.1383,275.6747,273.8234,275.6747,7777.0
2021-03-25 11:15:00,288.5,289.76,288.47,289.48,7327.0,275.3121,276.5145,275.2834,276.2473,7327.0
2021-03-25 11:20:00,289.48,289.82,288.98,289.27,5464.0,276.2473,276.5717,275.7701,276.0469,5464.0
2021-03-25 11:25:00,288.93,290.29,288.27,290.19,11358.0,275.7224,277.0203,275.0926,276.9248,11358.0
2021-03-25 11:30:00,290.59,293.03,290.58,292.74,6499.0,277.3065,279.635,277.297,279.3583,6499.0
2021-03-25 11:35:00,292.81,293.33,292.62,292.88,6300.0,279.4251,279.9213,279.2437,279.4919,6300.0
2021-03-25 11:40:00,292.82,292.82,291.41,291.41,7171.0,279.4346,279.4346,278.0891,278.0891,7171.0
2021-03-25 11:45:00,290.94,291.02,290.47,290.63,2600.0,277.6405,277.7169,277.192,277.3447,2600.0
2021-03-25 11:50:00,290.67,291.9,290.31,291.9,5481.0,277.3829,278.5567,277.0393,278.5567,5481.0
2021-03-25 11:55:00,291.77,293.13,291.41,293.1,1805.0,278.4326,279.7304,278.0891,279.7018,1805.0
2021-03-25 12:00:00,293.45,294.84,293.17,294.76,5176.0,280.0358,281.3623,279.7686,281.2859,5176.0
2021-03-25 12:05:00,294.62,294.92,294.26,294.26,7309.0,281.1523,281.4386,280.8088,280.8088,7309.0
2021-03-25 12:10:00,294.11,294.71,293.33,293.43,7310.0,280.6656,281.2382,279.9213,280.0167,7310.0
2021-03-25 12:15:00,293.76,295.81,293.76,295.57,5704.0,280.3316,282.2879,280.3316,282.0589,5704.0
2021-03-25 12:20:00,295.8,296.08,295.24,296.07,5191.0,282.2784,282.5456,281.744,282.536,5191.0
2021-03-25 12:25:00,295.93,297.05,295.93,297.0,11629.0,282.4024,283.4712,282.4024,283.4235,11629.0
2021-03-25 12:30:00,297.06,297.19,296.57,296.81,5698.0,283.4808,283.6048,283.0132,283.2422,5698.0
2021-03-25 12:35:00,296.67,297.02,295.98,296.23,4007.0,283.1086,283.4426,282.4502,282.6887,4007.0
2021-03-25 12:40:00,296.29,297.15,296.28,296.84,5625.0,282.746,283.5667,282.7364,283.2708,5625.0
2021-03-25 12:45:00,297.2,298.24,297.16,297.67,4280.0,283.6144,284.6068,283.5762,284.0629,4280.0
2021-03-25 12:50:00,297.76,297.77,296.81,297.06,5666.0,284.1488,284.1583,283.2422,283.4808,5666.0
2021-03-25 12:55:00,297.17,297.5,296.81,296.81,4676.0,283.5858,283.9007,283.2422,283.2422,4676.0
2021-03-25 13:00:00,296.57,296.57,294.73,295.04,7508.0,283.0132,283.0132,281.2573,281.5531,7508.0
2021-03-25 13:05:00,295.33,296.08,295.03,295.91,5403.0,281.8299,282.5456,281.5436,282.3834,5403.0
2021-03-25 13:10:00,296.03,297.36,296.03,297.36,3801.0,282.4979,283.7671,282.4979,283.7671,3801.0
2021-03-25 13:15:00,297.32,297.58,297.11,297.3,13341.0,283.7289,283.977,283.5285,283.7098,13341.0
2021-03-25 13:20:00,297.56,297.96,296.94,297.93,17329.0,283.9579,284.3396,283.3663,284.311,17329.0
2021-03-25 13:25:00,297.75,298.38,296.96,296.98,7071.0,284.1392,284.7404,283.3854,283.4044,7071.0
2021-03-25 13:30:00,297.34,297.91,296.51,296.75,3417.0,283.748,284.2919,282.9559,283.185,3417.0
2021-03-25 13:35:00,296.64,296.7,295.51,296.34,9430.0,283.08,283.1372,282.0016,282.7937,9430.0
2021-03-25 13:40:00,296.63,297.7,296.63,297.5,2355.0,283.0704,284.0915,283.0704,283.9007,2355.0
2021-03-25 13:45:00,297.24,297.68,295.87,296.06,6389.0,283.6526,284.0724,282.3452,282.5265,6389.0
2021-03-25 13:50:00,296.01,296.49,295.96,296.49,3734.0,282.4788,282.9368,282.4311,282.9368,3734.0
2021-03-25 13:55:00,296.49,296.49,295.71,295.74,5331.0,282.9368,282.9368,282.1925,282.2211,5331.0
2021-03-25 14:00:00,295.7,295.75,295.2,295.2,3510.0,282.183,282.2307,281.7058,281.7058,3510.0
2021-03-25 14:05:00,295.2,295.8,294.65,294.71,10002.0,281.7058,282.2784,281.1809,281.2382,10002.0
2021-03-25 14:10:00,294.37,294.5,293.38,293.53,4732.0,280.9137,281.0378,279.969,280.1121,4732.0
2021-03-25 14:15:00,293.68,294.5,293.33,294.5,3040.0,280.2553,281.0378,279.9213,281.0378,3040.0
2021-03-25 14:20:00,294.49,295.17,294.26,295.04,5003.0,281.0283,281.6772,280.8088,281.5531,5003.0
2021-03-25 14:25:00,295.0,295.12,293.47,293.5,8932.0,281.5149,281.6295,280.0549,280.0835,8932.0
2021-03-25 14:30:00,293.57,294.08,293.48,294.08,1969.0,280.1503,280.637,280.0644,280.637,1969.0
2021-03-25 14:35:00,293.77,296.3,293.77,295.72,9268.0,280.3412,282.7555,280.3412,282.202,9268.0
2021-03-25 14:40:00,296.13,296.37,295.81,296.01,6201.0,282.5933,282.8223,282.2879,282.4788,6201.0
2021-03-25 14:45:00,296.34,296.87,296.27,296.28,2839.0,282.7937,283.2995,282.7269,282.7364,2839.0
2021-03-25 14:50:00,296.44,297.74,296.01,297.41,8074.0,282.8891,284.1297,282.4788,283.8148,8074.0
2021-03-25 14:55:00,297.35,298.48,296.97,298.48,6548.0,283.7575,284.8359,283.3949,284.8359,6548.0
2021-03-25 15:00:00,298.44,299.08,298.43,299.08,4809.0,284.7977,285.4084,284.7882,285.4084,4809.0
2021-03-25 15:05:00,299.08,299.41,297.8,297.8,10901.0,285.4084,285.7234,284.187,284.187,10901.0
2021-03-25 15:10:00,298.05,299.25,297.92,298.46,7676.0,284.4255,285.5707,284.3015,284.8168,7676.0
2021-03-25 15:15:00,298.7,299.09,298.5,298.77,8362.0,285.0458,285.418,284.855,285.1126,8362.0
2021-03-25 15:20:00,298.87,299.57,298.51,298.94,8770.0,285.208,285.876,284.8645,285.2748,8770.0
2021-03-25 15:25:00,299.0,299.21,298.59,299.21,9645.0,285.3321,285.5325,284.9408,285.5325,9645.0
2021-03-25 15:30:00,299.06,299.46,298.28,299.38,20601.0,285.3894,285.7711,284.645,285.6947,20601.0
2021-03-25 15:35:00,299.31,300.12,298.47,299.79,16416.0,285.6279,286.4009,284.8263,286.086,16416.0
2021-03-25 15:40:00,299.94,300.62,299.54,299.9,14784.0,286.2291,286.878,285.8474,286.191,14784.0
2021-03-25 15:45:00,300.1,300.77,299.56,300.76,13179.0,286.3818,287.0212,285.8665,287.0116,13179.0
2021-03-25 15:50:00,300.9,301.0,300.13,300.18,36876.0,287.1452,287.2407,286.4104,286.4582,36876.0
2021-03-25 15:55:00,300.12,300.29,299.33,299.41,49717.0,286.4009,286.5631,285.647,285.7234,49717.0
2021-03-26 09:30:00,299.36,302.14,298.67,298.71,25666.0,285.6756,288.3286,285.0172,285.0554,25666.0
2021-03-26 09:35:00,300.33,303.09,299.6,302.35,4648.0,286.6013,289.2351,285.9047,288.529,4648.0
2021-03-26 09:40:00,302.98,304.13,302.64,303.57,6535.0,289.1302,290.2276,288.8057,289.6932,6535.0
2021-03-26 09:45:00,304.55,307.66,304.12,306.84,15538.0,290.6284,293.5962,290.2181,292.8137,15538.0
2021-03-26 09:50:00,306.81,307.86,306.52,307.5,9172.0,292.7851,293.7871,292.5083,293.4435,9172.0
2021-03-26 09:55:00,307.24,307.69,306.38,306.38,6160.0,293.1954,293.6249,292.3747,292.3747,6160.0
2021-03-26 10:00:00,306.61,308.51,306.38,308.26,12311.0,292.5942,294.4074,292.3747,294.1688,12311.0
2021-03-26 10:05:00,308.34,309.04,307.89,308.9,11051.0,294.2451,294.9132,293.8157,294.7796,11051.0
2021-03-26 10:10:00,309.14,309.45,308.36,308.59,6301.0,295.0086,295.3044,294.2642,294.4837,6301.0
2021-03-26 10:15:00,309.01,309.02,308.15,308.84,3598.0,294.8845,294.8941,294.0638,294.7223,3598.0
2021-03-26 10:20:00,308.69,309.06,307.94,308.76,10745.0,294.5792,294.9322,293.8634,294.646,10745.0
2021-03-26 10:25:00,309.0,310.19,308.74,310.19,4169.0,294.875,296.0106,294.6269,296.0106,4169.0
2021-03-26 10:30:00,310.19,310.83,309.88,310.39,11274.0,296.0106,296.6213,295.7148,296.2014,11274.0
2021-03-26 10:35:00,310.69,311.18,310.39,310.68,7960.0,296.4877,296.9553,296.2014,296.4782,7960.0
2021-03-26 10:40:00,310.76,311.98,310.51,311.97,15645.0,296.5545,297.7188,296.316,297.7092,15645.0
2021-03-26 10:45:00,311.83,311.83,310.08,310.26,7580.0,297.5756,297.5756,295.9056,296.0774,7580.0
2021-03-26 10:50:00,310.13,310.71,309.88,310.18,26946.0,295.9533,296.5068,295.7148,296.001,26946.0
2021-03-26 10:55:00,309.73,309.88,308.86,309.73,7435.0,295.5716,295.7148,294.7414,295.5716,7435.0
2021-03-26 11:00:00,309.72,310.82,309.06,310.82,8010.0,295.5621,296.6118,294.9322,296.6118,8010.0
2021-03-26 11:05:00,311.0,311.0,310.36,310.54,6601.0,296.7836,296.7836,296.1728,296.3446,6601.0
2021-03-26 11:10:00,310.8,310.81,308.5,308.82,22004.0,296.5927,296.6022,294.3978,294.7032,22004.0
2021-03-26 11:15:00,308.73,309.99,308.6,309.61,3806.0,294.6173,295.8197,294.4933,295.4571,3806.0
2021-03-26 11:20:00,309.85,310.32,309.1,309.1,4223.0,295.6861,296.1346,294.9704,294.9704,4223.0
2021-03-26 11:25:00,309.38,309.42,308.31,309.24,9190.0,295.2376,295.2758,294.2165,295.104,9190.0
2021-03-26 11:30:00,308.87,310.82,308.86,310.68,6967.0,294.7509,296.6118,294.7414,296.4782,6967.0
2021-03-26 11:35:00,310.98,311.79,310.92,311.26,8549.0,296.7645,297.5374,296.7072,297.0317,8549.0
2021-03-26 11:40:00,311.62,312.5,311.62,311.99,9737.0,297.3752,298.215,297.3752,297.7283,9737.0
2021-03-26 11:45:00,311.96,312.0,311.49,311.49,5863.0,297.6997,297.7378,297.2512,297.2512,5863.0
2021-03-26 11:50:00,311.56,312.02,311.34,311.42,6203.0,297.318,297.7569,297.108,297.1844,6203.0
2021-03-26 11:55:00,311.49,312.0,311.22,312.0,6200.0,297.2512,297.7378,296.9935,297.7378,6200.0
2021-03-26 12:00:00,312.26,312.57,310.59,311.46,4922.0,297.986,298.2818,296.3923,297.2225,4922.0
2021-03-26 12:05:00,311.82,312.2,311.41,312.2,2900.0,297.5661,297.9287,297.1748,297.9287,2900.0
2021-03-26 12:10:00,312.38,313.08,311.84,312.82,9921.0,298.1005,298.7685,297.5852,298.5204,9921.0
2021-03-26 12:15:00,312.69,313.67,312.04,313.52,10361.0,298.3963,299.3315,297.776,299.1884,10361.0
2021-03-26 12:20:00,313.52,313.79,313.28,313.52,3900.0,299.1884,299.446,298.9593,299.1884,3900.0
2021-03-26 12:25:00,313.51,314.26,313.51,314.26,5614.0,299.1788,299.8945,299.1788,299.8945,5614.0
2021-03-26 12:30:00,314.13,314.29,313.6,314.22,5880.0,299.7705,299.9232,299.2647,299.8564,5880.0
2021-03-26 12:35:00,314.38,314.49,313.8,314.31,7760.0,300.009,300.114,299.4556,299.9422,7760.0
2021-03-26 12:40:00,314.47,314.6,314.04,314.47,5560.0,300.0949,300.219,299.6846,300.0949,5560.0
2021-03-26 12:45:00,314.4,315.14,314.12,314.73,11415.0,300.0281,300.7343,299.7609,300.3431,11415.0
2021-03-26 12:50:00,314.94,315.14,314.07,314.07,10201.0,300.5435,300.7343,299.7132,299.7132,10201.0
2021-03-26 12:55:00,313.81,314.15,313.28,313.83,7380.0,299.4651,299.7896,298.9593,299.4842,7380.0
2021-03-26 13:00:00,313.79,315.26,313.78,314.99,7325.0,299.446,300.8488,299.4365,300.5912,7325.0
2021-03-26 13:05:00,314.87,314.92,314.03,314.55,5779.0,300.4767,300.5244,299.675,300.1713,5779.0
2021-03-26 13:10:00,314.6,315.0,314.32,314.67,6047.0,300.219,300.6007,299.9518,300.2858,6047.0
2021-03-26 13:15:00,315.0,315.97,314.8,315.78,22518.0,300.6007,301.5264,300.4099,301.3451,22518.0
2021-03-26 13:20:00,315.59,316.6,315.27,315.69,16799.0,301.1637,302.1276,300.8584,301.2592,16799.0
2021-03-26 13:25:00,315.58,316.24,315.05,315.6,7446.0,301.1542,301.784,300.6484,301.1733,7446.0
2021-03-26 13:30:00,315.59,316.29,314.73,314.73,9131.0,301.1637,301.8317,300.3431,300.3431,9131.0
2021-03-26 13:35:00,314.51,314.54,313.68,314.44,5113.0,300.1331,300.1617,299.341,300.0663,5113.0
2021-03-26 13:40:00,314.57,314.57,313.47,313.63,4241.0,300.1904,300.1904,299.1406,299.2933,4241.0
2021-03-26 13:45:00,313.63,313.64,311.8,312.03,10576.0,299.2933,299.3029,297.547,297.7665,10576.0
2021-03-26 13:50:00,311.55,313.41,311.55,313.26,5594.0,297.3084,299.0834,297.3084,298.9402,5594.0
2021-03-26 13:55:00,313.19,313.19,312.67,313.14,6360.0,298.8734,298.8734,298.3772,298.8257,6360.0
2021-03-26 14:00:00,312.89,313.7,312.12,313.06,5616.0,298.5872,299.3601,297.8524,298.7494,5616.0
2021-03-26 14:05:00,312.56,313.01,310.26,310.26,5150.0,298.2722,298.7017,296.0774,296.0774,5150.0
2021-03-26 14:10:00,310.97,310.97,309.66,310.23,6845.0,296.7549,296.7549,295.5048,296.0488,6845.0
2021-03-26 14:15:00,310.41,310.41,309.01,309.5,7198.0,296.2205,296.2205,294.8845,295.3521,7198.0
2021-03-26 14:20:00,309.3,310.95,308.83,310.92,11983.0,295.1613,296.7358,294.7128,296.7072,11983.0
2021-03-26 14:25:00,310.94,312.19,310.94,312.04,5892.0,296.7263,297.9192,296.7263,297.776,5892.0
2021-03-26 14:30:00,311.88,313.12,311.08,312.72,12598.0,297.6233,298.8066,296.8599,298.4249,12598.0
2021-03-26 14:35:00,312.64,313.4,312.03,312.62,7883.0,298.3486,299.0738,297.7665,298.3295,7883.0
2021-03-26 14:40:00,312.39,313.19,312.01,312.44,14341.0,298.11,298.8734,297.7474,298.1577,14341.0
2021-03-26 14:45:00,312.71,312.71,310.94,310.94,6754.0,298.4154,298.4154,296.7263,296.7263,6754.0
2021-03-26 14:50:00,310.7,314.76,310.7,314.53,7886.0,296.4973,300.3717,296.4973,300.1522,7886.0
2021-03-26 14:55:00,314.55,315.11,313.86,314.84,9691.0,300.1713,300.7057,299.5128,300.448,9691.0
2021-03-26 15:00:00,314.7,315.68,314.39,314.59,16698.0,300.3144,301.2496,300.0186,300.2094,16698.0
2021-03-26 15:05:00,314.78,315.92,314.68,315.81,15260.0,300.3908,301.4787,300.2953,301.3737,15260.0
2021-03-26 15:10:00,315.92,316.37,315.47,316.18,20018.0,301.4787,301.9081,301.0492,301.7268,20018.0
2021-03-26 15:15:00,316.32,317.28,316.26,317.24,15108.0,301.8604,302.7765,301.8031,302.7383,15108.0
2021-03-26 15:20:00,317.13,317.51,316.2,316.2,13832.0,302.6333,302.996,301.7459,301.7459,13832.0
2021-03-26 15:25:00,316.47,317.22,316.2,316.9,8786.0,302.0035,302.7192,301.7459,302.4139,8786.0
2021-03-26 15:30:00,316.99,317.29,316.23,316.23,10838.0,302.4997,302.786,301.7745,301.7745,10838.0
2021-03-26 15:35:00,316.08,317.0,316.04,316.62,24112.0,301.6313,302.5093,301.5932,302.1467,24112.0
2021-03-26 15:40:00,316.55,316.71,315.54,316.0,22091.0,302.0799,302.2325,301.116,301.555,22091.0
2021-03-26 15:45:00,316.0,316.31,315.51,316.3,19690.0,301.555,301.8508,301.0874,301.8413,19690.0
2021-03-26 15:50:00,316.4,317.79,316.22,317.5,52024.0,301.9367,303.2632,301.7649,302.9864,52024.0
2021-03-26 15:55:00,317.57,320.25,317.41,320.21,126005.0,303.0532,305.6107,302.9005,305.5725,126005.0
2021-03-29 09:30:00,317.0,317.85,313.04,314.72,22043.0,302.5093,303.3204,298.7303,300.3335,22043.0
2021-03-29 09:35:00,314.84,316.27,313.95,314.24,6120.0,300.448,301.8127,299.5987,299.8754,6120.0
2021-03-29 09:40:00,314.23,314.46,312.55,312.73,7603.0,299.8659,300.0854,298.2627,298.4345,7603.0
2021-03-29 09:45:00,313.13,314.72,312.05,312.05,12428.0,298.8162,300.3335,297.7856,297.7856,12428.0
2021-03-29 09:50:00,312.06,312.89,310.95,311.11,8154.0,297.7951,298.5872,296.7358,296.8885,8154.0
2021-03-29 09:55:00,311.13,312.33,310.59,310.87,6099.0,296.9076,298.0528,296.3923,296.6595,6099.0
2021-03-29 10:00:00,310.48,311.18,309.12,310.68,5807.0,296.2873,296.9553,294.9895,296.4782,5807.0
2021-03-29 10:05:00,310.87,310.87,308.1,308.58,9286.0,296.6595,296.6595,294.0161,294.4742,9286.0
2021-03-29 10:10:00,308.65,310.56,308.19,309.18,9780.0,294.541,296.3637,294.102,295.0468,9780.0
2021-03-29 10:15:00,309.65,311.46,308.97,311.14,5163.0,295.4953,297.2225,294.8464,296.9172,5163.0
2021-03-29 10:20:00,311.05,311.44,310.06,311.25,2900.0,296.8313,297.2034,295.8865,297.0221,2900.0
2021-03-29 10:25:00,310.73,310.73,309.44,309.44,6780.0,296.5259,296.5259,295.2949,295.2949,6780.0
2021-03-29 10:30:00,309.53,310.24,309.17,309.71,6619.0,295.3808,296.0583,295.0372,295.5525,6619.0
2021-03-29 10:35:00,309.72,311.04,309.72,310.63,6276.0,295.5621,296.8217,295.5621,296.4305,6276.0
2021-03-29 10:40:00,310.42,310.6,309.85,310.51,4700.0,296.2301,296.4018,295.6861,296.316,4700.0
2021-03-29 10:45:00,309.67,309.9,308.8,308.8,6500.0,295.5144,295.7338,294.6841,294.6841,6500.0
2021-03-29 10:50:00,308.86,309.45,307.94,307.94,7500.0,294.7414,295.3044,293.8634,293.8634,7500.0
2021-03-29 10:55:00,307.88,309.31,307.77,308.39,5505.0,293.8062,295.1708,293.7012,294.2929,5505.0
2021-03-29 11:00:00,308.19,308.19,307.21,307.93,2700.0,294.102,294.102,293.1668,293.8539,2700.0
2021-03-29 11:05:00,308.17,308.38,307.19,308.09,5288.0,294.0829,294.2833,293.1477,294.0066,5288.0
2021-03-29 11:10:00,308.38,308.57,306.88,307.37,3564.0,294.2833,294.4646,292.8519,293.3195,3564.0
2021-03-29 11:15:00,307.57,307.97,307.25,307.43,6154.0,293.5103,293.8921,293.205,293.3767,6154.0
2021-03-29 11:20:00,307.6,308.42,307.6,308.09,5905.0,293.539,294.3215,293.539,294.0066,5905.0
2021-03-29 11:25:00,308.2,308.82,307.84,308.82,6513.0,294.1115,294.7032,293.768,294.7032,6513.0
2021-03-29 11:30:00,309.33,309.5,308.57,309.32,3417.0,295.1899,295.3521,294.4646,295.1804,3417.0
2021-03-29 11:35:00,309.11,309.63,308.77,308.85,5527.0,294.98,295.4762,294.6555,294.7318,5527.0
2021-03-29 11:40:00,308.99,309.82,308.81,309.56,3480.0,294.8654,295.6575,294.6937,295.4094,3480.0
2021-03-29 11:45:00,309.92,310.63,309.6,310.41,4580.0,295.7529,296.4305,295.4476,296.2205,4580.0
2021-03-29 11:50:00,310.03,313.24,309.99,313.24,5762.0,295.8579,298.9212,295.8197,298.9212,5762.0
2021-03-29 11:55:00,313.43,313.58,312.92,313.1,11430.0,299.1025,299.2456,298.6158,298.7876,11430.0
2021-03-29 12:00:00,313.2,313.88,313.0,313.74,9204.0,298.883,299.5319,298.6921,299.3983,9204.0
2021-03-29 12:05:00,313.55,314.1,312.73,313.09,21958.0,299.217,299.7418,298.4345,298.778,21958.0
2021-03-29 12:10:00,313.28,313.28,312.25,312.77,7178.0,298.9593,298.9593,297.9764,298.4726,7178.0
2021-03-29 12:15:00,312.68,313.04,312.32,312.76,2400.0,298.3868,298.7303,298.0432,298.4631,2400.0
2021-03-29 12:20:00,312.56,312.87,312.39,312.44,2200.0,298.2722,298.5681,298.11,298.1577,2200.0
2021-03-29 12:25:00,312.52,313.97,312.01,313.97,5535.0,298.2341,299.6178,297.7474,299.6178,5535.0
2021-03-29 12:30:00,313.7,313.99,312.99,313.28,4212.0,299.3601,299.6369,298.6826,298.9593,4212.0
2021-03-29 12:35:00,313.69,314.67,313.69,314.67,6426.0,299.3506,300.2858,299.3506,300.2858,6426.0
2021-03-29 12:40:00,314.49,316.17,314.42,316.06,6164.0,300.114,301.7172,300.0472,301.6123,6164.0
2021-03-29 12:45:00,316.19,316.46,314.91,314.91,5317.0,301.7363,301.994,300.5148,300.5148,5317.0
2021-03-29 12:50:00,315.07,315.4,314.31,315.4,5810.0,300.6675,300.9824,299.9422,300.9824,5810.0
2021-03-29 12:55:00,315.97,316.46,315.8,316.34,3135.0,301.5264,301.994,301.3641,301.8795,3135.0
2021-03-29 13:00:00,316.52,316.89,315.89,316.86,5671.0,302.0512,302.4043,301.45,302.3757,5671.0
2021-03-29 13:05:00,316.83,317.01,316.39,316.54,7040.0,302.3471,302.5188,301.9272,302.0703,7040.0
2021-03-29 13:10:00,316.52,317.06,316.14,316.59,6963.0,302.0512,302.5665,301.6886,302.118,6963.0
2021-03-29 13:15:00,316.53,316.56,316.14,316.22,6945.0,302.0608,302.0894,301.6886,301.7649,6945.0
2021-03-29 13:20:00,316.42,316.58,316.12,316.28,6762.0,301.9558,302.1085,301.6695,301.8222,6762.0
2021-03-29 13:25:00,316.03,316.24,315.19,315.29,3721.0,301.5836,301.784,300.782,300.8775,3721.0
2021-03-29 13:30:00,315.27,316.94,314.82,316.88,6046.0,300.8584,302.452,300.4289,302.3948,6046.0
2021-03-29 13:35:00,316.92,316.92,315.71,315.71,2407.0,302.4329,302.4329,301.2783,301.2783,2407.0
2021-03-29 13:40:00,315.57,315.95,315.32,315.35,2350.0,301.1447,301.5073,300.9061,300.9347,2350.0
2021-03-29 13:45:00,314.77,315.48,314.49,315.33,2684.0,300.3812,301.0588,300.114,300.9156,2684.0
2021-03-29 13:50:00,315.15,316.21,315.15,315.59,7000.0,300.7439,301.7554,300.7439,301.1637,7000.0
2021-03-29 13:55:00,315.56,315.72,314.3,314.3,5788.0,301.1351,301.2878,299.9327,299.9327,5788.0
2021-03-29 14:00:00,314.46,314.59,313.74,313.78,6598.0,300.0854,300.2094,299.3983,299.4365,6598.0
2021-03-29 14:05:00,313.94,314.03,313.55,313.55,4578.0,299.5892,299.675,299.217,299.217,4578.0
2021-03-29 14:10:00,313.32,314.11,312.83,314.11,7968.0,298.9975,299.7514,298.5299,299.7514,7968.0
2021-03-29 14:15:00,314.01,314.13,312.53,312.72,6301.0,299.656,299.7705,298.2436,298.4249,6301.0
2021-03-29 14:20:00,312.44,312.87,311.46,311.71,6792.0,298.1577,298.5681,297.2225,297.4611,6792.0
2021-03-29 14:25:00,311.58,312.18,311.54,311.81,5750.0,297.337,297.9096,297.2989,297.5565,5750.0
2021-03-29 14:30:00,311.44,311.85,310.47,310.47,4830.0,297.2034,297.5947,296.2778,296.2778,4830.0
2021-03-29 14:35:00,310.4,310.96,310.24,310.33,18812.0,296.211,296.7454,296.0583,296.1442,18812.0
2021-03-29 14:40:00,310.32,310.32,309.38,309.88,26881.0,296.1346,296.1346,295.2376,295.7148,26881.0
2021-03-29 14:45:00,309.86,311.23,309.65,310.29,9113.0,295.6957,297.003,295.4953,296.106,9113.0
2021-03-29 14:50:00,310.04,310.7,309.86,310.03,2700.0,295.8674,296.4973,295.6957,295.8579,2700.0
2021-03-29 14:55:00,309.87,310.1,308.04,308.6,13335.0,295.7052,295.9247,293.9589,294.4933,13335.0
2021-03-29 15:00:00,310.32,311.26,310.14,310.81,8744.0,296.1346,297.0317,295.9629,296.6022,8744.0
2021-03-29 15:05:00,311.05,311.05,309.78,310.12,13946.0,296.8313,296.8313,295.6193,295.9438,13946.0
2021-03-29 15:10:00,310.17,312.05,309.75,312.05,14572.0,295.9915,297.7856,295.5907,297.7856,14572.0
2021-03-29 15:15:00,312.1,313.45,311.83,313.11,10486.0,297.8333,299.1216,297.5756,298.7971,10486.0
2021-03-29 15:20:00,313.12,313.72,312.56,313.72,9690.0,298.8066,299.3792,298.2722,299.3792,9690.0
2021-03-29 15:25:00,313.97,314.1,313.41,314.05,6722.0,299.6178,299.7418,299.0834,299.6941,6722.0
2021-03-29 15:30:00,314.08,314.08,312.98,313.63,9777.0,299.7228,299.7228,298.673,299.2933,9777.0
2021-03-29 15:35:00,313.76,314.85,313.67,314.75,9569.0,299.4174,300.4576,299.3315,300.3621,9569.0
2021-03-29 15:40:00,314.69,314.9,313.69,313.69,12587.0,300.3049,300.5053,299.3506,299.3506,12587.0
2021-03-29 15:45:00,313.7,314.69,313.55,313.9,14341.0,299.3601,300.3049,299.217,299.551,14341.0
2021-03-29 15:50:00,313.88,314.79,313.68,314.24,39848.0,299.5319,300.4003,299.341,299.8754,39848.0
2021-03-29 15:55:00,314.18,314.64,313.81,314.51,48299.0,299.8182,300.2572,299.4651,300.1331,48299.0
2021-03-30 09:30:00,312.81,313.45,311.69,313.3,12909.0,298.5108,299.1216,297.442,298.9784,12909.0
2021-03-30 09:35:00,313.3,314.31,312.52,313.75,1926.0,298.9784,299.9422,298.2341,299.4078,1926.0
2021-03-30 09:40:00,313.15,314.69,313.02,313.03,7470.0,298.8353,300.3049,298.7112,298.7208,7470.0
2021-03-30 09:45:00,312.56,315.0,311.9,314.97,5126.0,298.2722,300.6007,297.6424,300.5721,5126.0
2021-03-30 09:50:00,315.33,316.43,313.99,315.81,8925.0,300.9156,301.9653,299.6369,301.3737,8925.0
2021-03-30 09:55:00,316.11,316.73,315.42,316.03,10713.0,301.66,302.2516,301.0015,301.5836,10713.0
2021-03-30 10:00:00,316.07,317.0,314.87,314.87,9674.0,301.6218,302.5093,300.4767,300.4767,9674.0
2021-03-30 10:05:00,314.92,315.73,314.21,315.35,8041.0,300.5244,301.2973,299.8468,300.9347,8041.0
2021-03-30 10:10:00,314.8,315.36,314.33,314.41,2946.0,300.4099,300.9443,299.9613,300.0377,2946.0
2021-03-30 10:15:00,314.36,314.64,313.31,313.33,8844.0,299.99,300.2572,298.988,299.007,8844.0
2021-03-30 10:20:00,312.95,312.95,312.0,312.79,6500.0,298.6444,298.6444,297.7378,298.4917,6500.0
2021-03-30 10:25:00,313.05,314.61,313.05,314.56,6046.0,298.7398,300.2285,298.7398,300.1808,6046.0
2021-03-30 10:30:00,314.53,314.59,313.87,313.87,1558.0,300.1522,300.2094,299.5224,299.5224,1558.0
2021-03-30 10:35:00,314.48,315.0,314.22,315.0,2000.0,300.1045,300.6007,299.8564,300.6007,2000.0
2021-03-30 10:40:00,315.05,316.56,314.82,316.55,5059.0,300.6484,302.0894,300.4289,302.0799,5059.0
2021-03-30 10:45:00,316.02,316.31,315.7,315.92,822.0,301.5741,301.8508,301.2687,301.4787,822.0
2021-03-30 10:50:00,315.99,315.99,314.26,314.96,4517.0,301.5455,301.5455,299.8945,300.5625,4517.0
2021-03-30 10:55:00,314.9,315.92,314.64,315.91,15554.0,300.5053,301.4787,300.2572,301.4691,15554.0
2021-03-30 11:00:00,315.92,315.92,315.3,315.54,1600.0,301.4787,301.4787,300.887,301.116,1600.0
2021-03-30 11:05:00,314.92,315.15,314.3,315.15,2357.0,300.5244,300.7439,299.9327,300.7439,2357.0
2021-03-30 11:10:00,315.25,315.81,315.23,315.31,3314.0,300.8393,301.3737,300.8202,300.8965,3314.0
2021-03-30 11:15:00,315.19,315.83,315.03,315.37,2541.0,300.782,301.3928,300.6293,300.9538,2541.0
2021-03-30 11:20:00,314.87,314.87,314.32,314.5,1500.0,300.4767,300.4767,299.9518,300.1236,1500.0
2021-03-30 11:25:00,314.38,315.1,314.35,315.1,2127.0,300.009,300.6961,299.9804,300.6961,2127.0
2021-03-30 11:30:00,314.98,315.96,314.7,315.54,1300.0,300.5816,301.5168,300.3144,301.116,1300.0
2021-03-30 11:35:00,315.67,316.21,315.45,315.47,7667.0,301.2401,301.7554,301.0301,301.0492,7667.0
2021-03-30 11:40:00,315.75,315.92,314.55,314.86,4263.0,301.3164,301.4787,300.1713,300.4671,4263.0
2021-03-30 11:45:00,314.64,315.16,313.59,314.12,5989.0,300.2572,300.7534,299.2552,299.7609,5989.0
2021-03-30 11:50:00,314.26,314.49,313.6,313.73,6358.0,299.8945,300.114,299.2647,299.3888,6358.0
2021-03-30 11:55:00,313.59,314.35,313.41,314.18,7700.0,299.2552,299.9804,299.0834,299.8182,7700.0
2021-03-30 12:00:00,314.02,314.75,313.82,314.75,7214.0,299.6655,300.3621,299.4746,300.3621,7214.0
2021-03-30 12:05:00,314.9,315.21,314.64,315.21,2363.0,300.5053,300.8011,300.2572,300.8011,2363.0
2021-03-30 12:10:00,315.3,315.3,314.4,314.7,3652.0,300.887,300.887,300.0281,300.3144,3652.0
2021-03-30 12:15:00,314.69,314.79,313.94,313.94,1600.0,300.3049,300.4003,299.5892,299.5892,1600.0
2021-03-30 12:20:00,313.83,314.17,313.49,313.73,3496.0,299.4842,299.8086,299.1597,299.3888,3496.0
2021-03-30 12:25:00,314.55,314.87,314.47,314.47,1900.0,300.1713,300.4767,300.0949,300.0949,1900.0
2021-03-30 12:30:00,314.62,314.86,314.26,314.27,4782.0,300.2381,300.4671,299.8945,299.9041,4782.0
2021-03-30 12:35:00,314.26,314.65,313.7,314.42,3674.0,299.8945,300.2667,299.3601,300.0472,3674.0
2021-03-30 12:40:00,314.3,314.3,313.0,313.19,3672.0,299.9327,299.9327,298.6921,298.8734,3672.0
2021-03-30 12:45:00,313.44,314.2,313.29,314.2,2926.0,299.112,299.8373,298.9689,299.8373,2926.0
2021-03-30 12:50:00,314.0,314.21,313.18,314.04,2533.0,299.6464,299.8468,298.8639,299.6846,2533.0
2021-03-30 12:55:00,313.96,313.96,313.55,313.56,2903.0,299.6082,299.6082,299.217,299.2265,2903.0
2021-03-30 13:00:00,313.13,313.13,312.25,312.48,2598.0,298.8162,298.8162,297.9764,298.1959,2598.0
2021-03-30 13:05:00,312.64,312.88,312.2,312.42,4436.0,298.3486,298.5776,297.9287,298.1386,4436.0
2021-03-30 13:10:00,312.47,313.62,312.41,313.27,2965.0,298.1864,299.2838,298.1291,298.9498,2965.0
2021-03-30 13:15:00,313.29,313.65,313.13,313.13,4001.0,298.9689,299.3124,298.8162,298.8162,4001.0
2021-03-30 13:20:00,313.41,314.65,313.15,314.65,14427.0,299.0834,300.2667,298.8353,300.2667,14427.0
2021-03-30 13:25:00,314.4,315.36,314.4,314.68,3200.0,300.0281,300.9443,300.0281,300.2953,3200.0
2021-03-30 13:30:00,314.45,314.63,313.99,314.49,4826.0,300.0758,300.2476,299.6369,300.114,4826.0
2021-03-30 13:35:00,314.35,315.01,314.35,315.01,5300.0,299.9804,300.6103,299.9804,300.6103,5300.0
2021-03-30 13:40:00,315.0,315.27,314.68,314.69,4427.0,300.6007,300.8584,300.2953,300.3049,4427.0
2021-03-30 13:45:00,314.73,314.98,314.56,314.59,1000.0,300.3431,300.5816,300.1808,300.2094,1000.0
2021-03-30 13:50:00,314.82,315.48,314.82,315.12,5200.0,300.4289,301.0588,300.4289,300.7152,5200.0
2021-03-30 13:55:00,314.78,314.98,314.66,314.98,5785.0,300.3908,300.5816,300.2762,300.5816,5785.0
2021-03-30 14:00:00,314.8,314.91,314.48,314.91,8988.0,300.4099,300.5148,300.1045,300.5148,8988.0
2021-03-30 14:05:00,315.06,315.42,314.92,314.93,2400.0,300.658,301.0015,300.5244,300.5339,2400.0
2021-03-30 14:10:00,314.89,314.89,314.1,314.49,1589.0,300.4957,300.4957,299.7418,300.114,1589.0
2021-03-30 14:15:00,314.65,314.76,314.34,314.65,1500.0,300.2667,300.3717,299.9709,300.2667,1500.0
2021-03-30 14:20:00,314.43,314.43,313.51,314.06,1570.0,300.0568,300.0568,299.1788,299.7037,1570.0
2021-03-30 14:25:00,314.24,314.67,314.24,314.3,1411.0,299.8754,300.2858,299.8754,299.9327,1411.0
2021-03-30 14:30:00,314.32,315.4,314.29,315.16,4454.0,299.9518,300.9824,299.9232,300.7534,4454.0
2021-03-30 14:35:00,314.93,315.2,314.73,315.2,1474.0,300.5339,300.7916,300.3431,300.7916,1474.0
2021-03-30 14:40:00,314.86,315.19,314.56,314.88,2434.0,300.4671,300.782,300.1808,300.4862,2434.0
2021-03-30 14:45:00,315.13,315.66,314.91,315.43,4652.0,300.7248,301.2305,300.5148,301.0111,4652.0
2021-03-30 14:50:00,315.55,316.18,315.34,316.18,6817.0,301.1256,301.7268,300.9252,301.7268,6817.0
2021-03-30 14:55:00,316.08,316.82,315.53,316.5,5166.0,301.6313,302.3375,301.1065,302.0321,5166.0
2021-03-30 15:00:00,316.45,317.25,316.2,316.94,9721.0,301.9844,302.7479,301.7459,302.452,9721.0
2021-03-30 15:05:00,316.88,317.42,316.74,317.41,5224.0,302.3948,302.9101,302.2612,302.9005,5224.0
2021-03-30 15:10:00,317.38,317.38,317.04,317.37,4101.0,302.8719,302.8719,302.5475,302.8624,4101.0
2021-03-30 15:15:00,317.49,317.75,317.3,317.52,8609.0,302.9769,303.225,302.7956,303.0055,8609.0
2021-03-30 15:20:00,317.72,317.97,317.45,317.95,4652.0,303.1964,303.4349,302.9387,303.4159,4652.0
2021-03-30 15:25:00,317.84,318.0,317.66,317.78,6513.0,303.3109,303.4636,303.1391,303.2536,6513.0
2021-03-30 15:30:00,317.9,318.51,317.9,318.28,8681.0,303.3681,303.9503,303.3681,303.7308,8681.0
2021-03-30 15:35:00,318.51,318.51,317.39,317.62,5148.0,303.9503,303.9503,302.8815,303.1009,5148.0
2021-03-30 15:40:00,317.48,318.16,317.15,317.15,6052.0,302.9673,303.6163,302.6524,302.6524,6052.0
2021-03-30 15:45:00,317.18,317.99,317.18,317.25,8971.0,302.6811,303.454,302.6811,302.7479,8971.0
2021-03-30 15:50:00,317.1,317.1,315.88,316.05,20158.0,302.6047,302.6047,301.4405,301.6027,20158.0
2021-03-30 15:55:00,315.88,317.5,315.43,317.5,40363.0,301.4405,302.9864,301.0111,302.9864,40363.0
2021-03-31 09:30:00,321.75,325.98,321.17,324.93,29847.0,307.0422,311.0788,306.4887,310.0768,29847.0
2021-03-31 09:35:00,325.2,325.96,323.51,323.62,22421.0,310.3344,311.0597,308.7217,308.8267,22421.0
2021-03-31 09:40:00,323.96,326.26,323.58,326.26,13076.0,309.1511,311.346,308.7885,311.346,13076.0
2021-03-31 09:45:00,326.18,326.92,325.07,326.53,15909.0,311.2696,311.9758,310.2104,311.6036,15909.0
2021-03-31 09:50:00,326.52,328.42,326.13,328.01,10652.0,311.5941,313.4073,311.2219,313.016,10652.0
2021-03-31 09:55:00,327.72,329.19,327.69,328.8,7202.0,312.7393,314.1421,312.7106,313.7699,7202.0
2021-03-31 10:00:00,329.13,330.12,328.73,328.9,26307.0,314.0848,315.0295,313.7031,313.8653,26307.0
2021-03-31 10:05:00,328.67,330.15,328.67,329.96,10333.0,313.6458,315.0582,313.6458,314.8769,10333.0
2021-03-31 10:10:00,330.13,330.26,327.62,327.96,8478.0,315.0391,315.1631,312.6438,312.9683,8478.0
2021-03-31 10:15:00,327.83,328.6,327.02,328.6,11580.0,312.8442,313.579,312.0712,313.579,11580.0
2021-03-31 10:20:00,328.73,329.46,328.19,328.6,6169.0,313.7031,314.3997,313.1878,313.579,6169.0
2021-03-31 10:25:00,328.61,328.74,327.0,327.92,11243.0,313.5886,313.7126,312.0522,312.9301,11243.0
2021-03-31 10:30:00,327.92,328.66,327.59,328.03,10624.0,312.9301,313.6363,312.6152,313.0351,10624.0
2021-03-31 10:35:00,328.02,328.48,327.4,327.43,3818.0,313.0255,313.4645,312.4339,312.4625,3818.0
2021-03-31 10:40:00,327.24,328.26,327.24,327.99,4752.0,312.2812,313.2546,312.2812,312.9969,4752.0
2021-03-31 10:45:00,327.83,328.13,326.88,326.88,14520.0,312.8442,313.1305,311.9376,311.9376,14520.0
2021-03-31 10:50:00,326.92,327.91,326.86,327.91,4578.0,311.9758,312.9206,311.9186,312.9206,4578.0
2021-03-31 10:55:00,327.86,328.32,327.61,327.61,24430.0,312.8729,313.3118,312.6343,312.6343,24430.0
2021-03-31 11:00:00,327.6,328.44,327.2,327.25,23692.0,312.6247,313.4263,312.243,312.2907,23692.0
2021-03-31 11:05:00,327.36,328.6,327.35,327.7,5625.0,312.3957,313.579,312.3862,312.7202,5625.0
2021-03-31 11:10:00,327.57,328.04,327.57,327.81,6000.0,312.5961,313.0446,312.5961,312.8251,6000.0
2021-03-31 11:15:00,327.81,328.31,327.62,327.88,10604.0,312.8251,313.3023,312.6438,312.8919,10604.0
2021-03-31 11:20:00,327.88,327.88,326.94,327.17,7966.0,312.8919,312.8919,311.9949,312.2144,7966.0
2021-03-31 11:25:00,327.21,327.43,326.6,326.77,5293.0,312.2526,312.4625,311.6704,311.8327,5293.0
2021-03-31 11:30:00,326.83,327.12,325.85,326.18,3710.0,311.8899,312.1667,310.9547,311.2696,3710.0
2021-03-31 11:35:00,326.35,326.77,326.07,326.77,3825.0,311.4319,311.8327,311.1647,311.8327,3825.0
2021-03-31 11:40:00,326.73,326.73,325.76,325.84,5285.0,311.7945,311.7945,310.8688,310.9452,5285.0
2021-03-31 11:45:00,326.16,326.37,325.87,326.18,3444.0,311.2506,311.451,310.9738,311.2696,3444.0
2021-03-31 11:50:00,326.29,326.84,326.29,326.66,652.0,311.3746,311.8995,311.3746,311.7277,652.0
2021-03-31 11:55:00,327.01,327.56,326.43,327.56,5516.0,312.0617,312.5866,311.5082,312.5866,5516.0
2021-03-31 12:00:00,327.28,328.49,327.08,328.17,6415.0,312.3194,313.4741,312.1285,313.1687,6415.0
2021-03-31 12:05:00,328.02,328.23,327.29,327.75,3106.0,313.0255,313.2259,312.3289,312.7679,3106.0
2021-03-31 12:10:00,327.98,328.79,327.32,328.3,8481.0,312.9874,313.7603,312.3575,313.2927,8481.0
2021-03-31 12:15:00,328.12,328.15,327.62,327.82,3767.0,313.121,313.1496,312.6438,312.8347,3767.0
2021-03-31 12:20:00,328.0,329.26,328.0,329.26,8166.0,313.0065,314.2089,313.0065,314.2089,8166.0
2021-03-31 12:25:00,329.24,329.24,328.55,328.64,6262.0,314.1898,314.1898,313.5313,313.6172,6262.0
2021-03-31 12:30:00,328.63,328.9,328.33,328.57,5385.0,313.6077,313.8653,313.3214,313.5504,5385.0
2021-03-31 12:35:00,328.61,328.95,328.49,328.5,4700.0,313.5886,313.913,313.4741,313.4836,4700.0
2021-03-31 12:40:00,328.76,329.35,328.55,329.02,6130.0,313.7317,314.2947,313.5313,313.9798,6130.0
2021-03-31 12:45:00,329.02,329.02,328.31,328.76,12645.0,313.9798,313.9798,313.3023,313.7317,12645.0
2021-03-31 12:50:00,328.71,328.95,328.55,328.95,2103.0,313.684,313.913,313.5313,313.913,2103.0
2021-03-31 12:55:00,328.88,329.31,328.63,329.16,3461.0,313.8462,314.2566,313.6077,314.1134,3461.0
2021-03-31 13:00:00,329.49,329.49,328.9,329.03,2300.0,314.4283,314.4283,313.8653,313.9894,2300.0
2021-03-31 13:05:00,329.12,329.64,329.12,329.47,3603.0,314.0753,314.5715,314.0753,314.4093,3603.0
2021-03-31 13:10:00,329.55,329.85,329.35,329.74,3654.0,314.4856,314.7719,314.2947,314.6669,3654.0
2021-03-31 13:15:00,329.72,330.86,329.69,330.8,9206.0,314.6478,315.7357,314.6192,315.6785,9206.0
2021-03-31 13:20:00,330.63,331.67,330.56,331.52,14580.0,315.5162,316.5087,315.4494,316.3655,14580.0
2021-03-31 13:25:00,331.71,331.71,330.72,330.8,10333.0,316.5469,316.5469,315.6021,315.6785,10333.0
2021-03-31 13:30:00,331.15,331.88,331.15,331.88,6790.0,316.0125,316.7091,316.0125,316.7091,6790.0
2021-03-31 13:35:00,331.83,332.0,331.03,331.5,7064.0,316.6614,316.8236,315.8979,316.3465,7064.0
2021-03-31 13:40:00,331.55,331.59,330.59,330.93,5977.0,316.3942,316.4323,315.4781,315.8025,5977.0
2021-03-31 13:45:00,330.69,330.99,330.63,330.99,5300.0,315.5735,315.8598,315.5162,315.8598,5300.0
2021-03-31 13:50:00,330.9,331.28,330.81,331.09,9802.0,315.7739,316.1365,315.688,315.9552,9802.0
2021-03-31 13:55:00,331.44,331.81,330.72,330.89,7919.0,316.2892,316.6423,315.6021,315.7643,7919.0
2021-03-31 14:00:00,330.99,330.99,330.43,330.65,4675.0,315.8598,315.8598,315.3254,315.5353,4675.0
2021-03-31 14:05:00,330.62,330.62,329.55,329.61,3504.0,315.5067,315.5067,314.4856,314.5429,3504.0
2021-03-31 14:10:00,330.04,330.13,329.27,330.04,4819.0,314.9532,315.0391,314.2184,314.9532,4819.0
2021-03-31 14:15:00,330.26,330.71,330.25,330.55,4180.0,315.1631,315.5926,315.1536,315.4399,4180.0
2021-03-31 14:20:00,330.71,331.17,330.46,330.93,6630.0,315.5926,316.0315,315.354,315.8025,6630.0
2021-03-31 14:25:00,331.05,331.22,330.42,330.8,27532.0,315.917,316.0793,315.3158,315.6785,27532.0
2021-03-31 14:30:00,330.93,331.57,330.6,331.35,5260.0,315.8025,316.4133,315.4876,316.2033,5260.0
2021-03-31 14:35:00,331.44,331.99,331.4,331.77,4805.0,316.2892,316.8141,316.251,316.6041,4805.0
2021-03-31 14:40:00,331.64,331.86,330.88,331.59,5852.0,316.4801,316.69,315.7548,316.4323,5852.0
2021-03-31 14:45:00,331.85,331.93,331.38,331.69,4700.0,316.6805,316.7568,316.2319,316.5278,4700.0
2021-03-31 14:50:00,331.58,332.6,331.58,332.55,4052.0,316.4228,317.3962,316.4228,317.3485,4052.0
2021-03-31 14:55:00,332.53,332.87,331.83,331.93,7260.0,317.3294,317.6538,316.6614,316.7568,7260.0
2021-03-31 15:00:00,331.92,332.06,331.51,331.69,4810.0,316.7473,316.8809,316.356,316.5278,4810.0
2021-03-31 15:05:00,331.54,331.98,331.27,331.98,10649.0,316.3846,316.8045,316.127,316.8045,10649.0
2021-03-31 15:10:00,332.22,332.98,331.99,332.95,18225.0,317.0335,317.7588,316.8141,317.7302,18225.0
2021-03-31 15:15:00,332.86,333.1,332.43,332.75,26613.0,317.6443,317.8733,317.2339,317.5393,26613.0
2021-03-31 15:20:00,332.83,333.3,332.77,332.9,26003.0,317.6157,318.0642,317.5584,317.6825,26003.0
2021-03-31 15:25:00,332.94,333.17,331.91,331.95,24256.0,317.7206,317.9401,316.7377,316.7759,24256.0
2021-03-31 15:30:00,331.89,333.21,331.7,331.85,28057.0,316.7186,317.9783,316.5373,316.6805,28057.0
2021-03-31 15:35:00,331.75,331.9,330.98,331.67,11797.0,316.585,316.7282,315.8502,316.5087,11797.0
2021-03-31 15:40:00,331.54,331.84,331.32,331.39,6351.0,316.3846,316.6709,316.1747,316.2415,6351.0
2021-03-31 15:45:00,331.35,331.75,331.09,331.75,11122.0,316.2033,316.585,315.9552,316.585,11122.0
2021-03-31 15:50:00,331.86,332.34,330.48,330.5,31313.0,316.69,317.1481,315.3731,315.3922,31313.0
2021-03-31 15:55:00,330.38,331.12,329.85,330.4,86793.0,315.2777,315.9838,314.7719,315.2967,86793.0
2021-04-01 09:30:00,337.0,343.55,337.0,342.4,74879.0,321.595,327.8456,321.595,326.7482,74879.0
2021-04-01 09:35:00,342.66,343.83,340.43,343.82,35830.0,326.9963,328.1128,324.8683,328.1033,35830.0
2021-04-01 09:40:00,343.96,344.24,342.08,343.09,12735.0,328.2369,328.5041,326.4428,327.4067,12735.0
2021-04-01 09:45:00,343.69,345.49,343.63,345.19,20491.0,327.9792,329.6969,327.922,329.4107,20491.0
2021-04-01 09:50:00,345.32,346.09,344.44,345.24,12989.0,329.5347,330.2695,328.6949,329.4584,12989.0
2021-04-01 09:55:00,345.24,345.94,344.21,344.32,11384.0,329.4584,330.1264,328.4755,328.5804,11384.0
2021-04-01 10:00:00,344.03,344.44,343.15,344.13,16356.0,328.3037,328.6949,327.4639,328.3991,16356.0
2021-04-01 10:05:00,343.94,346.32,343.72,345.41,18133.0,328.2178,330.489,328.0079,329.6206,18133.0
2021-04-01 10:10:00,345.5,346.5,345.06,346.32,13282.0,329.7065,330.6608,329.2866,330.489,13282.0
2021-04-01 10:15:00,346.33,346.93,346.0,346.83,18265.0,330.4985,331.0711,330.1836,330.9757,18265.0
2021-04-01 10:20:00,346.63,346.89,345.92,346.18,21098.0,330.7848,331.033,330.1073,330.3554,21098.0
2021-04-01 10:25:00,346.0,346.32,345.04,346.0,26914.0,330.1836,330.489,329.2675,330.1836,26914.0
2021-04-01 10:30:00,346.23,346.45,345.13,346.25,15962.0,330.4031,330.6131,329.3534,330.4222,15962.0
2021-04-01 10:35:00,346.27,346.46,345.2,345.5,17416.0,330.4413,330.6226,329.4202,329.7065,17416.0
2021-04-01 10:40:00,345.44,347.45,345.44,346.78,25016.0,329.6492,331.5674,329.6492,330.928,25016.0
2021-04-01 10:45:00,346.68,346.68,345.75,345.75,13512.0,330.8326,330.8326,329.9451,329.9451,13512.0
2021-04-01 10:50:00,345.82,346.09,344.87,344.88,28185.0,330.0119,330.2695,329.1053,329.1148,28185.0
2021-04-01 10:55:00,344.99,345.0,344.33,344.82,15686.0,329.2198,329.2293,328.59,329.0576,15686.0
2021-04-01 11:00:00,345.12,345.91,344.95,345.31,15311.0,329.3439,330.0977,329.1816,329.5252,15311.0
2021-04-01 11:05:00,345.22,345.22,342.81,342.96,11485.0,329.4393,329.4393,327.1395,327.2826,11485.0
2021-04-01 11:10:00,342.78,343.02,342.04,342.11,10681.0,327.1108,327.3399,326.4047,326.4715,10681.0
2021-04-01 11:15:00,342.25,342.45,341.64,341.84,11649.0,326.6051,326.7959,326.0229,326.2138,11649.0
2021-04-01 11:20:00,341.84,343.24,341.83,342.6,3929.0,326.2138,327.5498,326.2043,326.9391,3929.0
2021-04-01 11:25:00,342.48,342.84,342.13,342.67,7780.0,326.8245,327.1681,326.4905,327.0059,7780.0
2021-04-01 11:30:00,342.82,342.85,342.31,342.32,4057.0,327.149,327.1776,326.6623,326.6719,4057.0
2021-04-01 11:35:00,342.19,342.19,339.6,340.63,15230.0,326.5478,326.5478,324.0762,325.0591,15230.0
2021-04-01 11:40:00,340.66,341.33,340.24,341.04,34187.0,325.0877,325.7271,324.6869,325.4504,34187.0
2021-04-01 11:45:00,341.07,341.45,340.31,341.02,8290.0,325.479,325.8416,324.7537,325.4313,8290.0
2021-04-01 11:50:00,341.47,341.93,340.64,340.9,2888.0,325.8607,326.2997,325.0687,325.3168,2888.0
2021-04-01 11:55:00,341.09,341.11,339.28,339.32,40190.0,325.4981,325.5172,323.7708,323.809,40190.0
2021-04-01 12:00:00,339.52,341.36,339.32,341.34,12562.0,323.9998,325.7557,323.809,325.7367,12562.0
2021-04-01 12:05:00,341.5,342.06,341.05,341.73,7962.0,325.8893,326.4237,325.4599,326.1088,7962.0
2021-04-01 12:10:00,341.7,341.7,340.36,340.8,6884.0,326.0802,326.0802,324.8015,325.2213,6884.0
2021-04-01 12:15:00,340.98,341.71,340.59,341.71,5135.0,325.3931,326.0897,325.0209,326.0897,5135.0
2021-04-01 12:20:00,341.73,342.01,341.5,341.9,2015.0,326.1088,326.376,325.8893,326.2711,2015.0
2021-04-01 12:25:00,341.69,342.32,341.35,342.32,6971.0,326.0707,326.6719,325.7462,326.6719,6971.0
2021-04-01 12:30:00,342.49,342.6,341.86,341.93,3508.0,326.8341,326.9391,326.2329,326.2997,3508.0
2021-04-01 12:35:00,341.86,341.89,341.42,341.44,5439.0,326.2329,326.2615,325.813,325.8321,5439.0
2021-04-01 12:40:00,341.29,341.79,341.05,341.79,1818.0,325.6889,326.1661,325.4599,326.1661,1818.0
2021-04-01 12:45:00,341.97,341.99,341.08,341.08,2736.0,326.3379,326.3569,325.4885,325.4885,2736.0
2021-04-01 12:50:00,341.19,341.23,340.63,341.23,3170.0,325.5935,325.6317,325.0591,325.6317,3170.0
2021-04-01 12:55:00,341.48,342.07,341.48,341.94,2417.0,325.8703,326.4333,325.8703,326.3092,2417.0
2021-04-01 13:00:00,342.14,342.15,341.74,341.9,5997.0,326.5001,326.5096,326.1184,326.2711,5997.0
2021-04-01 13:05:00,341.71,341.8,341.38,341.77,3352.0,326.0897,326.1756,325.7748,326.147,3352.0
2021-04-01 13:10:00,341.78,341.98,341.51,341.98,5200.0,326.1565,326.3474,325.8989,326.3474,5200.0
2021-04-01 13:15:00,341.81,341.91,340.36,341.04,28322.0,326.1852,326.2806,324.8015,325.4504,28322.0
2021-04-01 13:20:00,341.14,341.54,341.0,341.0,2154.0,325.5458,325.9275,325.4122,325.4122,2154.0
2021-04-01 13:25:00,341.14,341.14,340.63,340.68,2220.0,325.5458,325.5458,325.0591,325.1068,2220.0
2021-04-01 13:30:00,340.58,342.01,340.49,341.71,4408.0,325.0114,326.376,324.9255,326.0897,4408.0
2021-04-01 13:35:00,341.93,343.39,341.92,343.39,6862.0,326.2997,327.6929,326.2901,327.6929,6862.0
2021-04-01 13:40:00,343.12,343.28,342.98,342.98,6157.0,327.4353,327.588,327.3017,327.3017,6157.0
2021-04-01 13:45:00,342.97,343.31,342.22,342.64,5400.0,327.2921,327.6166,326.5764,326.9772,5400.0
2021-04-01 13:50:00,342.95,343.83,342.95,343.65,6795.0,327.2731,328.1128,327.2731,327.9411,6795.0
2021-04-01 13:55:00,343.43,343.63,343.38,343.45,30163.0,327.7311,327.922,327.6834,327.7502,30163.0
2021-04-01 14:00:00,343.5,344.5,343.14,344.5,12955.0,327.7979,328.7522,327.4544,328.7522,12955.0
2021-04-01 14:05:00,344.46,344.64,343.6,343.75,8723.0,328.714,328.8858,327.8933,328.0365,8723.0
2021-04-01 14:10:00,343.54,344.87,343.54,344.5,7926.0,327.8361,329.1053,327.8361,328.7522,7926.0
2021-04-01 14:15:00,344.24,344.68,343.72,344.47,4721.0,328.5041,328.924,328.0079,328.7236,4721.0
2021-04-01 14:20:00,344.37,344.8,344.37,344.58,3860.0,328.6281,329.0385,328.6281,328.8285,3860.0
2021-04-01 14:25:00,344.78,345.19,344.65,344.75,10772.0,329.0194,329.4107,328.8953,328.9908,10772.0
2021-04-01 14:30:00,344.75,345.58,344.74,345.58,5547.0,328.9908,329.7828,328.9812,329.7828,5547.0
2021-04-01 14:35:00,345.7,346.5,345.08,345.23,17326.0,329.8973,330.6608,329.3057,329.4488,17326.0
2021-04-01 14:40:00,344.97,346.24,344.97,346.23,5622.0,329.2007,330.4127,329.2007,330.4031,5622.0
2021-04-01 14:45:00,346.34,346.44,345.76,346.35,5853.0,330.5081,330.6035,329.9546,330.5176,5853.0
2021-04-01 14:50:00,346.32,346.82,346.2,346.6,14038.0,330.489,330.9662,330.3745,330.7562,14038.0
2021-04-01 14:55:00,346.58,346.73,346.5,346.56,3978.0,330.7371,330.8803,330.6608,330.718,3978.0
2021-04-01 15:00:00,346.46,346.46,345.76,345.76,4093.0,330.6226,330.6226,329.9546,329.9546,4093.0
2021-04-01 15:05:00,345.94,346.63,345.8,346.63,4309.0,330.1264,330.7848,329.9928,330.7848,4309.0
2021-04-01 15:10:00,346.83,347.0,346.45,346.67,13568.0,330.9757,331.1379,330.6131,330.823,13568.0
2021-04-01 15:15:00,346.61,347.01,346.48,346.8,14769.0,330.7658,331.1475,330.6417,330.9471,14769.0
2021-04-01 15:20:00,346.72,347.12,346.56,346.65,9848.0,330.8707,331.2524,330.718,330.8039,9848.0
2021-04-01 15:25:00,346.77,346.84,346.3,346.42,14311.0,330.9184,330.9852,330.4699,330.5844,14311.0
2021-04-01 15:30:00,346.5,347.2,346.39,346.82,10816.0,330.6608,331.3288,330.5558,330.9662,10816.0
2021-04-01 15:35:00,346.78,347.01,346.05,347.01,9588.0,330.928,331.1475,330.2313,331.1475,9588.0
2021-04-01 15:40:00,347.1,347.17,346.22,346.23,13335.0,331.2334,331.3002,330.3936,330.4031,13335.0
2021-04-01 15:45:00,346.15,346.86,345.61,346.49,18244.0,330.3268,331.0043,329.8115,330.6512,18244.0
2021-04-01 15:50:00,346.53,347.62,345.94,347.4,53346.0,330.6894,331.7296,330.1264,331.5196,53346.0
2021-04-01 15:55:00,347.4,347.79,347.09,347.54,93690.0,331.5196,331.8918,331.2238,331.6532,93690.0
2021-04-05 09:30:00,350.0,351.96,347.31,349.85,80258.0,334.0008,335.8712,331.4338,333.8576,80258.0
2021-04-05 09:35:00,350.27,350.67,348.01,348.68,10102.0,334.2584,334.6402,332.1018,332.7411,10102.0
2021-04-05 09:40:00,349.0,349.0,346.07,347.58,10665.0,333.0465,333.0465,330.2504,331.6914,10665.0
2021-04-05 09:45:00,347.98,349.98,347.32,348.38,9325.0,332.0731,333.9817,331.4433,332.4548,9325.0
2021-04-05 09:50:00,348.01,351.5,347.55,351.15,25624.0,332.1018,335.4322,331.6628,335.0982,25624.0
2021-04-05 09:55:00,350.63,351.78,350.63,351.78,9957.0,334.602,335.6994,334.602,335.6994,9957.0
2021-04-05 10:00:00,351.13,353.39,351.13,353.11,18792.0,335.0791,337.2358,335.0791,336.9686,18792.0
2021-04-05 10:05:00,353.23,353.88,352.31,353.88,13955.0,337.0831,337.7034,336.2052,337.7034,13955.0
2021-04-05 10:10:00,353.35,354.62,353.15,354.43,23642.0,337.1977,338.4096,337.0068,338.2283,23642.0
2021-04-05 10:15:00,354.54,355.53,354.13,355.23,27196.0,338.3333,339.278,337.942,338.9917,27196.0
2021-04-05 10:20:00,355.43,357.29,355.01,357.0,12810.0,339.1826,340.9575,338.7818,340.6808,12810.0
2021-04-05 10:25:00,357.37,357.62,356.52,356.77,12494.0,341.0339,341.2725,340.2227,340.4613,12494.0
2021-04-05 10:30:00,356.79,357.17,356.37,356.47,10143.0,340.4804,340.843,340.0796,340.175,10143.0
2021-04-05 10:35:00,356.19,356.19,354.83,355.23,16425.0,339.9078,339.9078,338.61,338.9917,16425.0
2021-04-05 10:40:00,355.22,355.93,355.02,355.71,5932.0,338.9822,339.6597,338.7913,339.4498,5932.0
2021-04-05 10:45:00,355.77,355.93,353.51,353.59,7593.0,339.507,339.6597,337.3503,337.4267,7593.0
2021-04-05 10:50:00,353.52,353.62,352.05,353.21,21598.0,337.3599,337.4553,335.9571,337.0641,21598.0
2021-04-05 10:55:00,353.03,354.5,352.98,353.41,6398.0,336.8923,338.2951,336.8446,337.2549,6398.0
2021-04-05 11:00:00,353.55,354.02,352.74,353.85,6059.0,337.3885,337.837,336.6155,337.6748,6059.0
2021-04-05 11:05:00,354.31,355.72,354.29,354.41,23051.0,338.1138,339.4593,338.0947,338.2092,23051.0
2021-04-05 11:10:00,354.81,356.78,354.81,356.44,10461.0,338.5909,340.4709,338.5909,340.1464,10461.0
2021-04-05 11:15:00,356.21,356.99,355.54,355.98,9753.0,339.9269,340.6713,339.2875,339.7074,9753.0
2021-04-05 11:20:00,356.22,356.97,355.67,356.58,6656.0,339.9365,340.6522,339.4116,340.28,6656.0
2021-04-05 11:25:00,356.78,357.05,356.33,356.5,8758.0,340.4709,340.7285,340.0414,340.2037,8758.0
2021-04-05 11:30:00,356.36,357.0,356.02,356.49,6947.0,340.0701,340.6808,339.7456,340.1941,6947.0
2021-04-05 11:35:00,356.28,356.79,355.91,355.91,5873.0,339.9937,340.4804,339.6406,339.6406,5873.0
2021-04-05 11:40:00,356.01,357.37,356.01,357.37,3960.0,339.7361,341.0339,339.7361,341.0339,3960.0
2021-04-05 11:45:00,357.19,357.32,356.75,356.94,5079.0,340.8621,340.9862,340.4422,340.6235,5079.0
2021-04-05 11:50:00,356.77,357.06,356.11,356.74,5250.0,340.4613,340.7381,339.8315,340.4327,5250.0
2021-04-05 11:55:00,356.78,357.84,356.27,357.0,16727.0,340.4709,341.4824,339.9842,340.6808,16727.0
2021-04-05 12:00:00,356.92,357.42,356.44,356.44,12442.0,340.6045,341.0816,340.1464,340.1464,12442.0
2021-04-05 12:05:00,356.77,358.08,356.46,358.0,9173.0,340.4613,341.7114,340.1655,341.6351,9173.0
2021-04-05 12:10:00,357.93,358.09,357.27,357.7,7277.0,341.5683,341.721,340.9385,341.3488,7277.0
2021-04-05 12:15:00,357.7,357.7,356.98,357.6,6562.0,341.3488,341.3488,340.6617,341.2534,6562.0
2021-04-05 12:20:00,357.59,358.6,357.59,358.4,12792.0,341.2438,342.2077,341.2438,342.0168,12792.0
2021-04-05 12:25:00,358.53,358.93,358.31,358.82,4635.0,342.1409,342.5226,341.9309,342.4176,4635.0
2021-04-05 12:30:00,359.0,359.69,359.0,359.44,6693.0,342.5894,343.2478,342.5894,343.0093,6693.0
2021-04-05 12:35:00,359.23,359.42,357.45,357.45,4924.0,342.8089,342.9902,341.1102,341.1102,4924.0
2021-04-05 12:40:00,357.77,357.85,357.0,357.27,5928.0,341.4156,341.4919,340.6808,340.9385,5928.0
2021-04-05 12:45:00,357.49,358.32,357.48,358.32,3671.0,341.1484,341.9405,341.1389,341.9405,3671.0
2021-04-05 12:50:00,357.99,357.99,357.22,357.35,8959.0,341.6255,341.6255,340.8907,341.0148,8959.0
2021-04-05 12:55:00,357.26,357.28,356.59,357.13,4268.0,340.9289,340.948,340.2895,340.8049,4268.0
2021-04-05 13:00:00,356.87,356.95,356.17,356.27,12589.0,340.5567,340.6331,339.8887,339.9842,12589.0
2021-04-05 13:05:00,356.26,356.5,355.62,356.24,6530.0,339.9746,340.2037,339.3639,339.9555,6530.0
2021-04-05 13:10:00,356.49,357.11,356.13,357.11,4087.0,340.1941,340.7858,339.8506,340.7858,4087.0
2021-04-05 13:15:00,357.25,358.28,357.03,357.96,7170.0,340.9194,341.9023,340.7094,341.5969,7170.0
2021-04-05 13:20:00,357.82,357.97,357.37,357.37,4291.0,341.4633,341.6065,341.0339,341.0339,4291.0
2021-04-05 13:25:00,357.42,357.91,356.96,357.05,6018.0,341.0816,341.5492,340.6426,340.7285,6018.0
2021-04-05 13:30:00,357.32,358.01,357.02,357.68,4271.0,340.9862,341.6446,340.6999,341.3297,4271.0
2021-04-05 13:35:00,357.85,358.26,357.54,357.59,5407.0,341.4919,341.8832,341.1961,341.2438,5407.0
2021-04-05 13:40:00,357.39,357.89,357.06,357.42,3990.0,341.053,341.5301,340.7381,341.0816,3990.0
2021-04-05 13:45:00,357.97,358.32,357.64,357.87,3641.0,341.6065,341.9405,341.2915,341.511,3641.0
2021-04-05 13:50:00,358.15,358.34,357.5,358.07,5242.0,341.7782,341.9595,341.1579,341.7019,5242.0
2021-04-05 13:55:00,357.91,358.07,357.02,357.03,5538.0,341.5492,341.7019,340.6999,340.7094,5538.0
2021-04-05 14:00:00,357.15,357.55,357.04,357.04,5289.0,340.8239,341.2057,340.719,340.719,5289.0
2021-04-05 14:05:00,357.32,358.13,357.15,358.13,5406.0,340.9862,341.7591,340.8239,341.7591,5406.0
2021-04-05 14:10:00,358.13,358.26,357.48,357.48,6542.0,341.7591,341.8832,341.1389,341.1389,6542.0
2021-04-05 14:15:00,357.84,357.88,357.4,357.82,4844.0,341.4824,341.5206,341.0625,341.4633,4844.0
2021-04-05 14:20:00,357.51,357.84,357.49,357.5,5372.0,341.1675,341.4824,341.1484,341.1579,5372.0
2021-04-05 14:25:00,357.55,357.55,357.01,357.2,6129.0,341.2057,341.2057,340.6903,340.8717,6129.0
2021-04-05 14:30:00,357.34,357.39,356.55,356.55,9129.0,341.0053,341.053,340.2514,340.2514,9129.0
2021-04-05 14:35:00,356.68,356.75,356.21,356.51,10689.0,340.3754,340.4422,339.9269,340.2132,10689.0
2021-04-05 14:40:00,356.62,357.37,356.37,356.85,7655.0,340.3182,341.0339,340.0796,340.5377,7655.0
2021-04-05 14:45:00,357.0,357.0,356.39,356.79,10841.0,340.6808,340.6808,340.0987,340.4804,10841.0
2021-04-05 14:50:00,356.62,357.41,356.54,357.41,4040.0,340.3182,341.0721,340.2418,341.0721,4040.0
2021-04-05 14:55:00,357.35,358.1,357.33,357.61,6681.0,341.0148,341.7305,340.9957,341.2629,6681.0
2021-04-05 15:00:00,357.58,357.75,356.55,356.83,7391.0,341.2343,341.3965,340.2514,340.5186,7391.0
2021-04-05 15:05:00,356.74,356.88,356.25,356.25,10491.0,340.4327,340.5663,339.9651,339.9651,10491.0
2021-04-05 15:10:00,356.4,356.4,355.6,355.7,6515.0,340.1082,340.1082,339.3448,339.4402,6515.0
2021-04-05 15:15:00,355.82,356.67,355.68,356.4,7909.0,339.5547,340.3659,339.4211,340.1082,7909.0
2021-04-05 15:20:00,356.45,356.9,355.81,355.81,9800.0,340.1559,340.5854,339.5452,339.5452,9800.0
2021-04-05 15:25:00,355.83,355.95,355.22,355.44,18747.0,339.5643,339.6788,338.9822,339.1921,18747.0
2021-04-05 15:30:00,355.39,355.39,354.62,355.14,10332.0,339.1444,339.1444,338.4096,338.9058,10332.0
2021-04-05 15:35:00,355.28,356.29,355.27,356.16,17713.0,339.0394,340.0033,339.0299,339.8792,17713.0
2021-04-05 15:40:00,356.17,356.17,355.0,355.05,11271.0,339.8887,339.8887,338.7722,338.8199,11271.0
2021-04-05 15:45:00,354.99,355.59,354.87,355.2,17912.0,338.7627,339.3353,338.6482,338.9631,17912.0
2021-04-05 15:50:00,355.09,355.26,354.19,354.98,31376.0,338.8581,339.0203,337.9993,338.7531,31376.0
2021-04-05 15:55:00,354.97,355.42,354.21,355.11,58259.0,338.7436,339.173,338.0183,338.8772,58259.0
2021-04-06 09:30:00,352.82,353.46,350.65,352.83,44412.0,336.6919,337.3026,334.6211,336.7014,44412.0
2021-04-06 09:35:00,352.91,353.56,351.45,352.55,32283.0,336.7778,337.3981,335.3845,336.4342,32283.0
2021-04-06 09:40:00,352.55,352.6,350.59,352.07,34048.0,336.4342,336.4819,334.5638,335.9762,34048.0
2021-04-06 09:45:00,352.52,353.52,352.02,352.78,26327.0,336.4056,337.3599,335.9284,336.6537,26327.0
2021-04-06 09:50:00,352.46,353.8,352.16,352.76,30023.0,336.3483,337.6271,336.062,336.6346,30023.0
2021-04-06 09:55:00,352.55,353.42,352.05,353.16,7279.0,336.4342,337.2645,335.9571,337.0163,7279.0
2021-04-06 10:00:00,353.16,353.47,352.24,353.46,5323.0,337.0163,337.3122,336.1384,337.3026,5323.0
2021-04-06 10:05:00,353.01,353.01,350.76,351.5,6392.0,336.8732,336.8732,334.726,335.4322,6392.0
2021-04-06 10:10:00,351.21,351.76,350.5,351.31,6742.0,335.1555,335.6803,334.4779,335.2509,6742.0
2021-04-06 10:15:00,351.56,351.56,350.51,350.51,3966.0,335.4895,335.4895,334.4875,334.4875,3966.0
2021-04-06 10:20:00,350.52,350.61,349.59,350.5,7074.0,334.497,334.5829,333.6095,334.4779,7074.0
2021-04-06 10:25:00,350.45,351.4,350.45,350.52,8101.0,334.4302,335.3368,334.4302,334.497,8101.0
2021-04-06 10:30:00,350.42,351.32,350.29,351.32,2924.0,334.4016,335.2604,334.2775,335.2604,2924.0
2021-04-06 10:35:00,351.49,352.03,350.7,352.03,5413.0,335.4227,335.938,334.6688,335.938,5413.0
2021-04-06 10:40:00,351.84,352.09,351.39,351.39,3771.0,335.7567,335.9952,335.3272,335.3272,3771.0
2021-04-06 10:45:00,351.51,352.02,351.1,352.02,2900.0,335.4418,335.9284,335.0505,335.9284,2900.0
2021-04-06 10:50:00,351.84,353.0,351.51,353.0,7309.0,335.7567,336.8637,335.4418,336.8637,7309.0
2021-04-06 10:55:00,352.84,352.87,351.34,351.34,6507.0,336.711,336.7396,335.2795,335.2795,6507.0
2021-04-06 11:00:00,351.21,351.43,350.54,350.67,2650.0,335.1555,335.3654,334.5161,334.6402,2650.0
2021-04-06 11:05:00,350.62,351.2,350.24,350.53,9125.0,334.5924,335.1459,334.2298,334.5066,9125.0
2021-04-06 11:10:00,350.59,351.32,350.59,351.16,8328.0,334.5638,335.2604,334.5638,335.1078,8328.0
2021-04-06 11:15:00,351.16,351.52,351.0,351.31,7897.0,335.1078,335.4513,334.9551,335.2509,7897.0
2021-04-06 11:20:00,351.55,351.99,351.2,351.72,6625.0,335.4799,335.8998,335.1459,335.6422,6625.0
2021-04-06 11:25:00,351.66,351.98,351.27,351.8,4606.0,335.5849,335.8903,335.2127,335.7185,4606.0
2021-04-06 11:30:00,351.57,352.06,351.18,352.06,7605.0,335.499,335.9666,335.1268,335.9666,7605.0
2021-04-06 11:35:00,352.19,352.48,351.97,352.22,4125.0,336.0907,336.3674,335.8807,336.1193,4125.0
2021-04-06 11:40:00,352.18,352.34,351.85,351.98,4419.0,336.0811,336.2338,335.7662,335.8903,4419.0
2021-04-06 11:45:00,352.26,352.26,351.47,351.55,2590.0,336.1575,336.1575,335.4036,335.4799,2590.0
2021-04-06 11:50:00,351.34,351.35,351.0,351.17,4122.0,335.2795,335.2891,334.9551,335.1173,4122.0
2021-04-06 11:55:00,351.32,351.79,351.01,351.11,6400.0,335.2604,335.709,334.9646,335.06,6400.0
2021-04-06 12:00:00,351.28,351.52,351.0,351.11,4283.0,335.2223,335.4513,334.9551,335.06,4283.0
2021-04-06 12:05:00,351.01,351.12,350.3,350.55,6787.0,334.9646,335.0696,334.2871,334.5256,6787.0
2021-04-06 12:10:00,350.5,350.66,350.02,350.13,9194.0,334.4779,334.6306,334.0199,334.1248,9194.0
2021-04-06 12:15:00,350.29,350.37,349.64,350.04,3821.0,334.2775,334.3539,333.6572,334.039,3821.0
2021-04-06 12:20:00,350.04,350.39,349.95,350.03,20030.0,334.039,334.373,333.9531,334.0294,20030.0
2021-04-06 12:25:00,350.22,350.45,349.91,350.23,5832.0,334.2107,334.4302,333.9149,334.2203,5832.0
2021-04-06 12:30:00,350.04,350.34,349.93,350.34,9102.0,334.039,334.3252,333.934,334.3252,9102.0
2021-04-06 12:35:00,350.37,350.46,349.91,350.17,6158.0,334.3539,334.4398,333.9149,334.163,6158.0
2021-04-06 12:40:00,350.11,350.51,349.9,350.24,4906.0,334.1058,334.4875,333.9054,334.2298,4906.0
2021-04-06 12:45:00,350.22,350.33,349.37,349.53,5739.0,334.2107,334.3157,333.3996,333.5523,5739.0
2021-04-06 12:50:00,349.38,349.72,349.0,349.72,5682.0,333.4091,333.7336,333.0465,333.7336,5682.0
2021-04-06 12:55:00,349.8,350.51,349.39,349.89,6455.0,333.8099,334.4875,333.4187,333.8958,6455.0
2021-04-06 13:00:00,349.63,349.67,345.52,346.09,29832.0,333.6477,333.6859,329.7256,330.2695,29832.0
2021-04-06 13:05:00,346.35,346.36,342.43,342.84,24955.0,330.5176,330.5272,326.7768,327.1681,24955.0
2021-04-06 13:10:00,342.88,345.01,342.83,344.38,15963.0,327.2063,329.2389,327.1585,328.6377,15963.0
2021-04-06 13:15:00,344.65,345.39,343.83,344.09,13181.0,328.8953,329.6015,328.1128,328.3609,13181.0
2021-04-06 13:20:00,343.84,344.22,341.84,342.87,13803.0,328.1224,328.485,326.2138,327.1967,13803.0
2021-04-06 13:25:00,342.43,342.45,341.14,341.57,20696.0,326.7768,326.7959,325.5458,325.9561,20696.0
2021-04-06 13:30:00,341.24,343.49,340.56,343.49,9645.0,325.6412,327.7884,324.9923,327.7884,9645.0
2021-04-06 13:35:00,343.22,344.66,343.03,344.66,10960.0,327.5307,328.9049,327.3494,328.9049,10960.0
2021-04-06 13:40:00,344.26,345.62,344.25,345.03,12131.0,328.5232,329.821,328.5136,329.258,12131.0
2021-04-06 13:45:00,345.15,345.53,344.57,344.7,20491.0,329.3725,329.7351,328.819,328.9431,20491.0
2021-04-06 13:50:00,344.72,345.99,344.59,345.99,29237.0,328.9621,330.1741,328.8381,330.1741,29237.0
2021-04-06 13:55:00,345.65,346.3,345.05,346.08,7960.0,329.8496,330.4699,329.2771,330.26,7960.0
2021-04-06 14:00:00,346.32,347.21,346.2,347.21,8851.0,330.489,331.3383,330.3745,331.3383,8851.0
2021-04-06 14:05:00,347.13,347.56,346.85,346.99,21206.0,331.262,331.6723,330.9948,331.1284,21206.0
2021-04-06 14:10:00,347.04,347.74,346.79,347.74,6966.0,331.1761,331.8441,330.9375,331.8441,6966.0
2021-04-06 14:15:00,347.57,348.17,347.54,347.91,5629.0,331.6819,332.2544,331.6532,332.0063,5629.0
2021-04-06 14:20:00,347.76,348.39,347.31,347.77,22618.0,331.8632,332.4644,331.4338,331.8727,22618.0
2021-04-06 14:25:00,347.64,347.64,346.73,346.88,7587.0,331.7487,331.7487,330.8803,331.0234,7587.0
2021-04-06 14:30:00,346.94,347.25,346.37,346.57,8806.0,331.0807,331.3765,330.5367,330.7276,8806.0
2021-04-06 14:35:00,346.7,346.7,345.63,346.13,10578.0,330.8516,330.8516,329.8305,330.3077,10578.0
2021-04-06 14:40:00,346.13,347.19,346.0,346.62,9292.0,330.3077,331.3192,330.1836,330.7753,9292.0
2021-04-06 14:45:00,346.7,346.92,346.41,346.9,14852.0,330.8516,331.0616,330.5749,331.0425,14852.0
2021-04-06 14:50:00,346.64,346.67,345.9,346.22,14536.0,330.7944,330.823,330.0882,330.3936,14536.0
2021-04-06 14:55:00,346.32,347.21,346.32,346.84,4557.0,330.489,331.3383,330.489,330.9852,4557.0
2021-04-06 15:00:00,346.65,347.28,346.59,346.89,7893.0,330.8039,331.4051,330.7467,331.033,7893.0
2021-04-06 15:05:00,347.2,347.81,347.1,347.34,11359.0,331.3288,331.9109,331.2334,331.4624,11359.0
2021-04-06 15:10:00,347.1,347.67,346.88,347.06,8227.0,331.2334,331.7773,331.0234,331.1952,8227.0
2021-04-06 15:15:00,347.04,347.71,346.84,347.48,10198.0,331.1761,331.8155,330.9852,331.596,10198.0
2021-04-06 15:20:00,347.48,348.09,347.26,347.94,11950.0,331.596,332.1781,331.386,332.035,11950.0
2021-04-06 15:25:00,347.74,348.18,347.6,347.7,11085.0,331.8441,332.264,331.7105,331.8059,11085.0
2021-04-06 15:30:00,347.95,349.0,347.78,347.97,16800.0,332.0445,333.0465,331.8823,332.0636,16800.0
2021-04-06 15:35:00,348.04,348.06,347.45,347.6,11008.0,332.1304,332.1495,331.5674,331.7105,11008.0
2021-04-06 15:40:00,347.55,347.84,347.07,347.07,13052.0,331.6628,331.9395,331.2047,331.2047,13052.0
2021-04-06 15:45:00,347.21,347.29,346.63,346.63,20926.0,331.3383,331.4147,330.7848,330.7848,20926.0
2021-04-06 15:50:00,346.33,346.98,345.87,346.77,22987.0,330.4985,331.1188,330.0596,330.9184,22987.0
2021-04-06 15:55:00,346.82,347.0,346.39,346.92,75916.0,330.9662,331.1379,330.5558,331.0616,75916.0
2021-04-07 09:30:00,347.71,347.71,345.52,346.41,32415.0,331.8155,331.8155,329.7256,330.5749,32415.0
2021-04-07 09:35:00,346.41,348.63,345.73,348.63,11383.0,330.5749,332.6934,329.926,332.6934,11383.0
2021-04-07 09:40:00,348.33,351.09,348.09,350.58,7909.0,332.4071,335.041,332.1781,334.5543,7909.0
2021-04-07 09:45:00,350.63,351.53,350.09,351.03,9635.0,334.602,335.4608,334.0867,334.9837,9635.0
2021-04-07 09:50:00,351.11,352.7,350.93,352.53,23485.0,335.06,336.5774,334.8883,336.4151,23485.0
2021-04-07 09:55:00,352.13,352.41,350.65,350.74,4032.0,336.0334,336.3006,334.6211,334.707,4032.0
2021-04-07 10:00:00,350.17,351.0,349.49,350.4,15558.0,334.163,334.9551,333.5141,334.3825,15558.0
2021-04-07 10:05:00,350.21,350.21,348.73,349.08,5531.0,334.2012,334.2012,332.7888,333.1228,5531.0
2021-04-07 10:10:00,348.92,348.92,347.84,348.6,3716.0,332.9702,332.9702,331.9395,332.6648,3716.0
2021-04-07 10:15:00,348.92,349.0,347.78,348.92,4670.0,332.9702,333.0465,331.8823,332.9702,4670.0
2021-04-07 10:20:00,348.48,348.48,347.76,347.85,3705.0,332.5503,332.5503,331.8632,331.9491,3705.0
2021-04-07 10:25:00,347.25,347.47,346.66,347.32,22270.0,331.3765,331.5864,330.8135,331.4433,22270.0
2021-04-07 10:30:00,347.37,347.79,346.94,347.79,16871.0,331.491,331.8918,331.0807,331.8918,16871.0
2021-04-07 10:35:00,347.77,348.55,347.44,347.93,3734.0,331.8727,332.6171,331.5578,332.0254,3734.0
2021-04-07 10:40:00,347.55,347.55,346.64,346.96,3877.0,331.6628,331.6628,330.7944,331.0998,3877.0
2021-04-07 10:45:00,346.88,347.45,346.86,347.08,4634.0,331.0234,331.5674,331.0043,331.2143,4634.0
2021-04-07 10:50:00,346.98,346.99,346.32,346.5,3359.0,331.1188,331.1284,330.489,330.6608,3359.0
2021-04-07 10:55:00,346.47,346.68,345.82,346.22,13636.0,330.6321,330.8326,330.0119,330.3936,13636.0
2021-04-07 11:00:00,346.27,347.26,346.27,346.78,2535.0,330.4413,331.386,330.4413,330.928,2535.0
2021-04-07 11:05:00,346.93,347.07,346.22,346.22,4400.0,331.0711,331.2047,330.3936,330.3936,4400.0
2021-04-07 11:10:00,346.49,348.0,346.49,347.8,1849.0,330.6512,332.0922,330.6512,331.9014,1849.0
2021-04-07 11:15:00,347.82,347.98,347.18,347.18,3484.0,331.9204,332.0731,331.3097,331.3097,3484.0
2021-04-07 11:20:00,347.11,347.11,346.41,346.59,2700.0,331.2429,331.2429,330.5749,330.7467,2700.0
2021-04-07 11:25:00,346.23,346.77,346.22,346.55,2163.0,330.4031,330.9184,330.3936,330.7085,2163.0
2021-04-07 11:30:00,346.14,346.21,344.55,344.55,9778.0,330.3172,330.384,328.7999,328.7999,9778.0
2021-04-07 11:35:00,344.52,344.86,343.68,343.83,4443.0,328.7713,329.0957,327.9697,328.1128,4443.0
2021-04-07 11:40:00,343.93,345.01,343.77,344.84,4824.0,328.2083,329.2389,328.0556,329.0767,4824.0
2021-04-07 11:45:00,344.89,345.23,344.09,345.21,5666.0,329.1244,329.4488,328.3609,329.4297,5666.0
2021-04-07 11:50:00,345.56,345.56,345.06,345.08,3320.0,329.7637,329.7637,329.2866,329.3057,3320.0
2021-04-07 11:55:00,345.16,345.16,344.14,344.72,1975.0,329.382,329.382,328.4087,328.9621,1975.0
2021-04-07 12:00:00,344.75,344.91,344.34,344.79,17635.0,328.9908,329.1435,328.5995,329.0289,17635.0
2021-04-07 12:05:00,344.78,345.32,344.56,345.2,3931.0,329.0194,329.5347,328.8095,329.4202,3931.0
2021-04-07 12:10:00,345.0,345.54,344.82,345.53,3678.0,329.2293,329.7447,329.0576,329.7351,3678.0
2021-04-07 12:15:00,345.57,345.57,343.87,344.19,11100.0,329.7733,329.7733,328.151,328.4564,11100.0
2021-04-07 12:20:00,344.11,345.25,344.08,345.16,2500.0,328.38,329.4679,328.3514,329.382,2500.0
2021-04-07 12:25:00,345.11,345.11,344.48,344.5,3986.0,329.3343,329.3343,328.7331,328.7522,3986.0
2021-04-07 12:30:00,344.5,346.33,344.49,346.03,6998.0,328.7522,330.4985,328.7427,330.2123,6998.0
2021-04-07 12:35:00,346.39,347.0,346.23,346.67,3412.0,330.5558,331.1379,330.4031,330.823,3412.0
2021-04-07 12:40:00,346.52,346.71,346.47,346.71,1900.0,330.6799,330.8612,330.6321,330.8612,1900.0
2021-04-07 12:45:00,346.63,347.0,346.63,346.93,2170.0,330.7848,331.1379,330.7848,331.0711,2170.0
2021-04-07 12:50:00,346.84,347.3,346.54,346.69,2100.0,330.9852,331.4242,330.699,330.8421,2100.0
2021-04-07 12:55:00,346.84,347.11,346.59,346.7,2000.0,330.9852,331.2429,330.7467,330.8516,2000.0
2021-04-07 13:00:00,346.63,346.96,346.15,346.15,1900.0,330.7848,331.0998,330.3268,330.3268,1900.0
2021-04-07 13:05:00,346.68,346.99,346.25,346.25,910.0,330.8326,331.1284,330.4222,330.4222,910.0
2021-04-07 13:10:00,346.57,346.61,346.07,346.07,2076.0,330.7276,330.7658,330.2504,330.2504,2076.0
2021-04-07 13:15:00,346.35,346.67,346.25,346.25,1000.0,330.5176,330.823,330.4222,330.4222,1000.0
2021-04-07 13:20:00,346.14,346.39,345.94,346.24,1500.0,330.3172,330.5558,330.1264,330.4127,1500.0
2021-04-07 13:25:00,346.27,346.48,346.03,346.03,972.0,330.4413,330.6417,330.2123,330.2123,972.0
2021-04-07 13:30:00,346.01,346.74,346.0,346.74,1600.0,330.1932,330.8898,330.1836,330.8898,1600.0
2021-04-07 13:35:00,346.78,347.87,346.78,347.83,1808.0,330.928,331.9682,330.928,331.93,1808.0
2021-04-07 13:40:00,347.84,347.92,347.46,347.46,2408.0,331.9395,332.0159,331.5769,331.5769,2408.0
2021-04-07 13:45:00,347.53,347.71,347.46,347.61,3400.0,331.6437,331.8155,331.5769,331.72,3400.0
2021-04-07 13:50:00,347.74,348.17,347.73,348.17,2314.0,331.8441,332.2544,331.8346,332.2544,2314.0
2021-04-07 13:55:00,348.22,348.66,348.04,348.34,5942.0,332.3022,332.722,332.1304,332.4167,5942.0
2021-04-07 14:00:00,348.21,348.76,348.13,348.51,1899.0,332.2926,332.8175,332.2163,332.5789,1899.0
2021-04-07 14:05:00,348.55,349.45,348.55,349.0,1571.0,332.6171,333.4759,332.6171,333.0465,1571.0
2021-04-07 14:10:00,349.3,350.17,349.15,349.75,3532.0,333.3328,334.163,333.1896,333.7622,3532.0
2021-04-07 14:15:00,350.02,350.2,349.55,349.55,2100.0,334.0199,334.1916,333.5714,333.5714,2100.0
2021-04-07 14:20:00,349.49,349.58,349.15,349.46,4300.0,333.5141,333.6,333.1896,333.4855,4300.0
2021-04-07 14:25:00,349.1,349.31,348.82,349.0,2500.0,333.1419,333.3423,332.8747,333.0465,2500.0
2021-04-07 14:30:00,349.14,349.14,348.55,348.94,2088.0,333.1801,333.1801,332.6171,332.9892,2088.0
2021-04-07 14:35:00,348.97,349.37,348.94,349.05,1500.0,333.0179,333.3996,332.9892,333.0942,1500.0
2021-04-07 14:40:00,348.96,349.16,348.95,349.03,1400.0,333.0083,333.1992,332.9988,333.0751,1400.0
2021-04-07 14:45:00,349.15,349.44,349.15,349.26,2431.0,333.1896,333.4664,333.1896,333.2946,2431.0
2021-04-07 14:50:00,349.12,349.79,349.12,349.57,2231.0,333.161,333.8004,333.161,333.5904,2231.0
2021-04-07 14:55:00,349.37,349.65,348.97,349.01,5254.0,333.3996,333.6668,333.0179,333.056,5254.0
2021-04-07 15:00:00,349.15,349.72,348.86,349.68,10367.0,333.1896,333.7336,332.9129,333.6954,10367.0
2021-04-07 15:05:00,349.42,349.71,349.24,349.25,2637.0,333.4473,333.724,333.2755,333.2851,2637.0
2021-04-07 15:10:00,349.37,349.43,349.01,349.01,3850.0,333.3996,333.4568,333.056,333.056,3850.0
2021-04-07 15:15:00,348.83,348.83,347.84,348.16,7071.0,332.8843,332.8843,331.9395,332.2449,7071.0
2021-04-07 15:20:00,348.1,348.67,347.92,347.97,3817.0,332.1876,332.7316,332.0159,332.0636,3817.0
2021-04-07 15:25:00,347.82,348.5,347.7,348.1,22983.0,331.9204,332.5694,331.8059,332.1876,22983.0
2021-04-07 15:30:00,348.08,348.5,347.24,347.28,10842.0,332.1686,332.5694,331.367,331.4051,10842.0
2021-04-07 15:35:00,347.21,348.02,346.54,347.78,6538.0,331.3383,332.1113,330.699,331.8823,6538.0
2021-04-07 15:40:00,347.78,348.06,347.65,347.74,5790.0,331.8823,332.1495,331.7582,331.8441,5790.0
2021-04-07 15:45:00,347.84,348.47,347.84,348.47,3663.0,331.9395,332.5407,331.9395,332.5407,3663.0
2021-04-07 15:50:00,348.3,348.43,347.31,347.93,15339.0,332.3785,332.5026,331.4338,332.0254,15339.0
2021-04-07 15:55:00,347.93,348.18,347.53,347.86,28064.0,332.0254,332.264,331.6437,331.9586,28064.0
2021-04-08 09:30:00,354.0,354.09,351.26,351.26,16779.0,337.8179,337.9038,335.2032,335.2032,16779.0
2021-04-08 09:35:00,351.31,352.46,350.19,350.54,9811.0,335.2509,336.3483,334.1821,334.5161,9811.0
2021-04-08 09:40:00,350.51,352.27,350.42,351.19,15575.0,334.4875,336.167,334.4016,335.1364,15575.0
2021-04-08 09:45:00,351.34,351.37,348.42,349.63,26468.0,335.2795,335.3082,332.493,333.6477,26468.0
2021-04-08 09:50:00,349.57,351.4,349.35,350.62,15338.0,333.5904,335.3368,333.3805,334.5924,15338.0
2021-04-08 09:55:00,350.28,351.0,349.31,350.75,19505.0,334.268,334.9551,333.3423,334.7165,19505.0
2021-04-08 10:00:00,350.81,351.29,350.0,350.64,21371.0,334.7738,335.2318,334.0008,334.6115,21371.0
2021-04-08 10:05:00,350.29,350.59,349.53,350.59,8156.0,334.2775,334.5638,333.5523,334.5638,8156.0
2021-04-08 10:10:00,349.88,350.66,349.16,349.25,3700.0,333.8863,334.6306,333.1992,333.2851,3700.0
2021-04-08 10:15:00,349.95,350.91,349.95,350.28,2499.0,333.9531,334.8692,333.9531,334.268,2499.0
2021-04-08 10:20:00,350.73,351.69,350.47,351.12,6909.0,334.6974,335.6135,334.4493,335.0696,6909.0
2021-04-08 10:25:00,351.11,351.32,349.7,350.38,38180.0,335.06,335.2604,333.7145,334.3634,38180.0
2021-04-08 10:30:00,350.22,351.12,350.22,350.51,2438.0,334.2107,335.0696,334.2107,334.4875,2438.0
2021-04-08 10:35:00,350.55,351.05,350.31,350.64,23412.0,334.5256,335.0028,334.2966,334.6115,23412.0
2021-04-08 10:40:00,351.0,351.79,350.68,351.72,6616.0,334.9551,335.709,334.6497,335.6422,6616.0
2021-04-08 10:45:00,351.73,351.95,351.0,351.14,3900.0,335.6517,335.8616,334.9551,335.0887,3900.0
2021-04-08 10:50:00,350.8,350.84,350.16,350.62,3408.0,334.7642,334.8024,334.1535,334.5924,3408.0
2021-04-08 10:55:00,350.7,351.8,350.7,351.72,2926.0,334.6688,335.7185,334.6688,335.6422,2926.0
2021-04-08 11:00:00,351.88,352.39,351.61,351.84,4627.0,335.7948,336.2815,335.5372,335.7567,4627.0
2021-04-08 11:05:00,351.84,352.12,351.28,351.32,9050.0,335.7567,336.0239,335.2223,335.2604,9050.0
2021-04-08 11:10:00,351.32,351.58,350.71,350.9,4886.0,335.2604,335.5086,334.6783,334.8596,4886.0
2021-04-08 11:15:00,350.81,350.81,350.02,350.64,12571.0,334.7738,334.7738,334.0199,334.6115,12571.0
2021-04-08 11:20:00,350.63,351.34,350.39,351.34,15642.0,334.602,335.2795,334.373,335.2795,15642.0
2021-04-08 11:25:00,351.43,351.43,351.07,351.14,3871.0,335.3654,335.3654,335.0219,335.0887,3871.0
2021-04-08 11:30:00,351.13,351.34,349.84,349.84,7000.0,335.0791,335.2795,333.8481,333.8481,7000.0
2021-04-08 11:35:00,350.08,350.67,349.98,350.56,3729.0,334.0771,334.6402,333.9817,334.5352,3729.0
2021-04-08 11:40:00,350.74,350.89,350.52,350.56,1856.0,334.707,334.8501,334.497,334.5352,1856.0
2021-04-08 11:45:00,350.27,351.34,350.26,351.31,1717.0,334.2584,335.2795,334.2489,335.2509,1717.0
2021-04-08 11:50:00,351.38,351.66,350.92,351.43,2841.0,335.3177,335.5849,334.8787,335.3654,2841.0
2021-04-08 11:55:00,351.23,351.23,350.79,350.91,2169.0,335.1746,335.1746,334.7547,334.8692,2169.0
2021-04-08 12:00:00,350.68,350.69,350.13,350.2,1050.0,334.6497,334.6592,334.1248,334.1916,1050.0
2021-04-08 12:05:00,350.38,350.71,350.12,350.71,1124.0,334.3634,334.6783,334.1153,334.6783,1124.0
2021-04-08 12:10:00,350.71,350.82,350.33,350.58,3335.0,334.6783,334.7833,334.3157,334.5543,3335.0
2021-04-08 12:15:00,350.98,351.53,350.98,351.51,1410.0,334.936,335.4608,334.936,335.4418,1410.0
2021-04-08 12:20:00,351.05,351.06,351.01,351.02,565.0,335.0028,335.0123,334.9646,334.9742,565.0
2021-04-08 12:25:00,350.86,351.26,350.86,351.0,2500.0,334.8215,335.2032,334.8215,334.9551,2500.0
2021-04-08 12:30:00,351.2,351.47,351.2,351.47,1000.0,335.1459,335.4036,335.1459,335.4036,1000.0
2021-04-08 12:35:00,351.45,351.68,351.35,351.68,1040.0,335.3845,335.604,335.2891,335.604,1040.0
2021-04-08 12:40:00,351.65,352.16,351.49,352.16,1769.0,335.5754,336.062,335.4227,336.062,1769.0
2021-04-08 12:45:00,352.39,352.56,351.81,351.84,1700.0,336.2815,336.4438,335.728,335.7567,1700.0
2021-04-08 12:50:00,351.98,352.67,351.92,352.54,1733.0,335.8903,336.5487,335.833,336.4247,1733.0
2021-04-08 12:55:00,352.78,353.06,352.64,352.85,1600.0,336.6537,336.9209,336.5201,336.7205,1600.0
2021-04-08 13:00:00,352.9,353.24,352.74,353.19,2144.0,336.7682,337.0927,336.6155,337.045,2144.0
2021-04-08 13:05:00,353.14,353.14,352.81,352.92,900.0,336.9973,336.9973,336.6823,336.7873,900.0
2021-04-08 13:10:00,352.89,352.98,352.53,352.58,2099.0,336.7587,336.8446,336.4151,336.4628,2099.0
2021-04-08 13:15:00,352.63,352.71,352.28,352.38,3080.0,336.5106,336.5869,336.1766,336.272,3080.0
2021-04-08 13:20:00,352.07,352.64,352.04,352.28,2906.0,335.9762,336.5201,335.9475,336.1766,2906.0
2021-04-08 13:25:00,352.4,352.72,352.3,352.72,1800.0,336.2911,336.5964,336.1956,336.5964,1800.0
2021-04-08 13:30:00,352.97,353.24,352.79,352.93,1605.0,336.835,337.0927,336.6632,336.7969,1605.0
2021-04-08 13:35:00,352.85,353.33,352.75,353.16,1600.0,336.7205,337.1786,336.6251,337.0163,1600.0
2021-04-08 13:40:00,353.43,353.43,352.64,352.88,2712.0,337.274,337.274,336.5201,336.7491,2712.0
2021-04-08 13:45:00,352.86,352.86,352.7,352.7,400.0,336.73,336.73,336.5774,336.5774,400.0
2021-04-08 13:50:00,352.72,352.95,352.2,352.2,5372.0,336.5964,336.8159,336.1002,336.1002,5372.0
2021-04-08 13:55:00,352.34,352.34,351.79,351.92,2500.0,336.2338,336.2338,335.709,335.833,2500.0
2021-04-08 14:00:00,351.93,352.51,351.92,352.38,5640.0,335.8426,336.396,335.833,336.272,5640.0
2021-04-08 14:05:00,352.48,352.62,352.43,352.46,1200.0,336.3674,336.501,336.3197,336.3483,1200.0
2021-04-08 14:10:00,352.55,352.62,352.2,352.53,2989.0,336.4342,336.501,336.1002,336.4151,2989.0
2021-04-08 14:15:00,352.46,352.46,351.94,352.26,4939.0,336.3483,336.3483,335.8521,336.1575,4939.0
2021-04-08 14:20:00,352.17,352.33,351.84,352.08,7528.0,336.0716,336.2243,335.7567,335.9857,7528.0
2021-04-08 14:25:00,352.06,352.14,351.93,352.03,1600.0,335.9666,336.043,335.8426,335.938,1600.0
2021-04-08 14:30:00,351.99,352.15,351.43,351.44,5078.0,335.8998,336.0525,335.3654,335.375,5078.0
2021-04-08 14:35:00,351.41,351.45,351.12,351.19,8900.0,335.3463,335.3845,335.0696,335.1364,8900.0
2021-04-08 14:40:00,351.27,351.87,351.27,351.79,2231.0,335.2127,335.7853,335.2127,335.709,2231.0
2021-04-08 14:45:00,351.98,352.02,351.8,351.82,2124.0,335.8903,335.9284,335.7185,335.7376,2124.0
2021-04-08 14:50:00,351.88,352.07,351.63,352.07,1536.0,335.7948,335.9762,335.5563,335.9762,1536.0
2021-04-08 14:55:00,352.09,352.09,351.52,351.78,2438.0,335.9952,335.9952,335.4513,335.6994,2438.0
2021-04-08 15:00:00,351.6,352.46,351.48,352.4,7878.0,335.5276,336.3483,335.4131,336.2911,7878.0
2021-04-08 15:05:00,352.62,352.82,352.47,352.58,2713.0,336.501,336.6919,336.3579,336.4628,2713.0
2021-04-08 15:10:00,352.58,352.84,352.32,352.39,1907.0,336.4628,336.711,336.2147,336.2815,1907.0
2021-04-08 15:15:00,352.49,352.93,352.49,352.93,4215.0,336.377,336.7969,336.377,336.7969,4215.0
2021-04-08 15:20:00,352.84,353.11,352.51,352.65,4700.0,336.711,336.9686,336.396,336.5296,4700.0
2021-04-08 15:25:00,352.67,353.1,352.67,352.94,3300.0,336.5487,336.9591,336.5487,336.8064,3300.0
2021-04-08 15:30:00,352.98,352.98,352.3,352.44,5500.0,336.8446,336.8446,336.1956,336.3292,5500.0
2021-04-08 15:35:00,352.53,352.9,352.42,352.9,6205.0,336.4151,336.7682,336.3102,336.7682,6205.0
2021-04-08 15:40:00,352.95,353.31,352.93,353.18,4740.0,336.8159,337.1595,336.7969,337.0354,4740.0
2021-04-08 15:45:00,353.18,353.43,352.95,352.95,5275.0,337.0354,337.274,336.8159,336.8159,5275.0
2021-04-08 15:50:00,352.88,353.22,352.39,353.22,17122.0,336.7491,337.0736,336.2815,337.0736,17122.0
2021-04-08 15:55:00,353.54,354.27,352.9,354.14,42322.0,337.379,338.0756,336.7682,337.9515,42322.0
2021-04-09 09:30:00,351.92,351.92,348.47,350.12,18732.0,335.833,335.833,332.5407,334.1153,18732.0
2021-04-09 09:35:00,350.21,350.78,348.32,349.1,16679.0,334.2012,334.7451,332.3976,333.1419,16679.0
2021-04-09 09:40:00,348.94,350.47,348.23,350.47,30235.0,332.9892,334.4493,332.3117,334.4493,30235.0
2021-04-09 09:45:00,350.41,350.72,348.78,350.17,3547.0,334.392,334.6879,332.8366,334.163,3547.0
2021-04-09 09:50:00,350.14,350.94,349.81,350.77,3238.0,334.1344,334.8978,333.8195,334.7356,3238.0
2021-04-09 09:55:00,350.33,351.32,349.62,351.32,3632.0,334.3157,335.2604,333.6382,335.2604,3632.0
2021-04-09 10:00:00,350.69,351.76,350.69,351.76,2646.0,334.6592,335.6803,334.6592,335.6803,2646.0
2021-04-09 10:05:00,351.98,352.1,351.45,351.54,3800.0,335.8903,336.0048,335.3845,335.4704,3800.0
2021-04-09 10:10:00,351.54,352.13,350.61,351.68,3104.0,335.4704,336.0334,334.5829,335.604,3104.0
2021-04-09 10:15:00,351.54,353.0,351.54,352.53,4307.0,335.4704,336.8637,335.4704,336.4151,4307.0
2021-04-09 10:20:00,352.53,352.95,351.74,351.84,3000.0,336.4151,336.8159,335.6612,335.7567,3000.0
2021-04-09 10:25:00,351.63,352.07,351.05,352.02,5449.0,335.5563,335.9762,335.0028,335.9284,5449.0
2021-04-09 10:30:00,351.98,352.49,351.98,352.49,1350.0,335.8903,336.377,335.8903,336.377,1350.0
2021-04-09 10:35:00,352.61,353.41,352.5,352.61,5496.0,336.4915,337.2549,336.3865,336.4915,5496.0
2021-04-09 10:40:00,352.65,352.8,352.32,352.33,1601.0,336.5296,336.6728,336.2147,336.2243,1601.0
2021-04-09 10:45:00,352.51,353.69,352.35,353.16,4555.0,336.396,337.5221,336.2434,337.0163,4555.0
2021-04-09 10:50:00,353.0,353.61,353.0,353.47,3442.0,336.8637,337.4458,336.8637,337.3122,3442.0
2021-04-09 10:55:00,353.29,353.29,352.39,352.48,3041.0,337.1404,337.1404,336.2815,336.3674,3041.0
2021-04-09 11:00:00,352.48,353.05,352.3,352.31,3654.0,336.3674,336.9114,336.1956,336.2052,3654.0
2021-04-09 11:05:00,352.47,352.83,352.14,352.35,13135.0,336.3579,336.7014,336.043,336.2434,13135.0
2021-04-09 11:10:00,352.31,352.59,352.25,352.25,1082.0,336.2052,336.4724,336.1479,336.1479,1082.0
2021-04-09 11:15:00,352.31,353.6,352.31,353.33,11448.0,336.2052,337.4362,336.2052,337.1786,11448.0
2021-04-09 11:20:00,353.07,353.12,352.44,352.57,3459.0,336.9305,336.9782,336.3292,336.4533,3459.0
2021-04-09 11:25:00,352.7,353.32,352.7,353.21,11345.0,336.5774,337.169,336.5774,337.0641,11345.0
2021-04-09 11:30:00,353.14,353.43,353.14,353.35,2078.0,336.9973,337.274,336.9973,337.1977,2078.0
2021-04-09 11:35:00,353.47,353.68,353.32,353.49,1100.0,337.3122,337.5126,337.169,337.3313,1100.0
2021-04-09 11:40:00,353.71,354.2,353.67,354.0,3153.0,337.5412,338.0088,337.503,337.8179,3153.0
2021-04-09 11:45:00,354.13,354.47,354.07,354.18,2019.0,337.942,338.2665,337.8847,337.9897,2019.0
2021-04-09 11:50:00,354.0,354.45,354.0,354.45,1200.0,337.8179,338.2474,337.8179,338.2474,1200.0
2021-04-09 11:55:00,354.48,354.86,354.28,354.55,2467.0,338.276,338.6386,338.0851,338.3428,2467.0
2021-04-09 12:00:00,354.42,354.72,354.38,354.58,2162.0,338.2187,338.505,338.1806,338.3714,2162.0
2021-04-09 12:05:00,354.74,354.88,354.54,354.54,1100.0,338.5241,338.6577,338.3333,338.3333,1100.0
2021-04-09 12:10:00,354.44,354.45,354.04,354.14,2500.0,338.2378,338.2474,337.8561,337.9515,2500.0
2021-04-09 12:15:00,354.03,354.27,353.98,354.27,1222.0,337.8466,338.0756,337.7989,338.0756,1222.0
2021-04-09 12:20:00,354.49,355.08,354.49,354.85,7682.0,338.2855,338.8486,338.2855,338.6291,7682.0
2021-04-09 12:25:00,354.75,354.75,354.58,354.63,800.0,338.5337,338.5337,338.3714,338.4191,800.0
2021-04-09 12:30:00,354.63,354.66,354.45,354.66,1212.0,338.4191,338.4478,338.2474,338.4478,1212.0
2021-04-09 12:35:00,354.67,354.67,354.41,354.41,300.0,338.4573,338.4573,338.2092,338.2092,300.0
2021-04-09 12:40:00,354.44,354.44,354.04,354.17,3222.0,338.2378,338.2378,337.8561,337.9802,3222.0
2021-04-09 12:45:00,354.27,354.43,353.99,353.99,1400.0,338.0756,338.2283,337.8084,337.8084,1400.0
2021-04-09 12:50:00,354.05,354.42,354.05,354.42,1200.0,337.8657,338.2187,337.8657,338.2187,1200.0
2021-04-09 12:55:00,354.61,354.83,354.5,354.63,1300.0,338.4001,338.61,338.2951,338.4191,1300.0
2021-04-09 13:00:00,354.65,354.67,354.39,354.39,1200.0,338.4382,338.4573,338.1901,338.1901,1200.0
2021-04-09 13:05:00,354.3,354.6,354.08,354.6,4500.0,338.1042,338.3905,337.8943,338.3905,4500.0
2021-04-09 13:10:00,354.45,354.76,354.32,354.32,2628.0,338.2474,338.5432,338.1233,338.1233,2628.0
2021-04-09 13:15:00,354.33,354.7,354.33,354.69,1413.0,338.1329,338.4859,338.1329,338.4764,1413.0
2021-04-09 13:20:00,354.44,354.55,354.3,354.55,400.0,338.2378,338.3428,338.1042,338.3428,400.0
2021-04-09 13:25:00,354.64,354.79,354.5,354.5,716.0,338.4287,338.5718,338.2951,338.2951,716.0
2021-04-09 13:30:00,354.62,355.0,354.41,354.94,2665.0,338.4096,338.7722,338.2092,338.715,2665.0
2021-04-09 13:35:00,355.06,355.06,354.74,354.94,3749.0,338.8295,338.8295,338.5241,338.715,3749.0
2021-04-09 13:40:00,354.92,354.92,354.46,354.65,3256.0,338.6959,338.6959,338.2569,338.4382,3256.0
2021-04-09 13:45:00,354.62,354.74,354.37,354.67,2100.0,338.4096,338.5241,338.171,338.4573,2100.0
2021-04-09 13:50:00,354.43,354.98,354.29,354.74,4194.0,338.2283,338.7531,338.0947,338.5241,4194.0
2021-04-09 13:55:00,354.51,354.64,354.09,354.23,2998.0,338.3046,338.4287,337.9038,338.0374,2998.0
2021-04-09 14:00:00,354.2,354.73,354.06,354.63,3293.0,338.0088,338.5146,337.8752,338.4191,3293.0
2021-04-09 14:05:00,354.52,354.52,354.06,354.11,2000.0,338.3142,338.3142,337.8752,337.9229,2000.0
2021-04-09 14:10:00,354.07,354.07,353.92,353.94,1000.0,337.8847,337.8847,337.7416,337.7607,1000.0
2021-04-09 14:15:00,353.89,354.0,353.44,353.69,2676.0,337.713,337.8179,337.2835,337.5221,2676.0
2021-04-09 14:20:00,353.78,353.78,353.26,353.41,3267.0,337.608,337.608,337.1118,337.2549,3267.0
2021-04-09 14:25:00,353.31,353.57,352.87,353.01,5589.0,337.1595,337.4076,336.7396,336.8732,5589.0
2021-04-09 14:30:00,352.6,352.86,352.45,352.78,4319.0,336.4819,336.73,336.3388,336.6537,4319.0
2021-04-09 14:35:00,352.79,352.81,352.05,352.17,7204.0,336.6632,336.6823,335.9571,336.0716,7204.0
2021-04-09 14:40:00,352.09,352.4,351.99,352.22,8723.0,335.9952,336.2911,335.8998,336.1193,8723.0
2021-04-09 14:45:00,352.12,352.53,352.12,352.38,3855.0,336.0239,336.4151,336.0239,336.272,3855.0
2021-04-09 14:50:00,352.38,352.54,352.15,352.33,3436.0,336.272,336.4247,336.0525,336.2243,3436.0
2021-04-09 14:55:00,352.17,352.17,350.92,351.57,4705.0,336.0716,336.0716,334.8787,335.499,4705.0
2021-04-09 15:00:00,351.43,351.43,350.8,350.96,5595.0,335.3654,335.3654,334.7642,334.9169,5595.0
2021-04-09 15:05:00,350.8,350.81,350.07,350.12,8046.0,334.7642,334.7738,334.0676,334.1153,8046.0
2021-04-09 15:10:00,350.0,350.13,349.44,349.49,9482.0,334.0008,334.1248,333.4664,333.5141,9482.0
2021-04-09 15:15:00,349.59,350.17,349.59,349.95,18891.0,333.6095,334.163,333.6095,333.9531,18891.0
2021-04-09 15:20:00,350.13,350.5,349.8,350.44,7810.0,334.1248,334.4779,333.8099,334.4207,7810.0
2021-04-09 15:25:00,350.57,350.66,350.1,350.66,10022.0,334.5447,334.6306,334.0962,334.6306,10022.0
2021-04-09 15:30:00,350.7,350.78,350.0,350.06,12467.0,334.6688,334.7451,334.0008,334.058,12467.0
2021-04-09 15:35:00,350.06,350.14,349.82,349.82,20418.0,334.058,334.1344,333.829,333.829,20418.0
2021-04-09 15:40:00,349.77,350.35,349.55,350.28,8599.0,333.7813,334.3348,333.5714,334.268,8599.0
2021-04-09 15:45:00,350.08,351.0,350.08,351.0,10288.0,334.0771,334.9551,334.0771,334.9551,10288.0
2021-04-09 15:50:00,350.88,352.67,350.56,352.34,25346.0,334.8406,336.5487,334.5352,336.2338,25346.0
2021-04-09 15:55:00,352.54,353.23,352.54,352.85,65553.0,336.4247,337.0831,336.4247,336.7205,65553.0
2021-04-12 09:30:00,349.57,350.7,348.0,349.8,15350.0,333.5904,334.6688,332.0922,333.8099,15350.0
2021-04-12 09:35:00,349.63,350.1,347.49,347.49,7089.0,333.6477,334.0962,331.6055,331.6055,7089.0
2021-04-12 09:40:00,347.51,348.28,347.27,348.12,5947.0,331.6246,332.3594,331.3956,332.2067,5947.0
2021-04-12 09:45:00,347.89,348.03,346.0,346.26,4229.0,331.9872,332.1208,330.1836,330.4317,4229.0
2021-04-12 09:50:00,345.72,346.83,344.68,346.55,11847.0,329.9164,330.9757,328.924,330.7085,11847.0
2021-04-12 09:55:00,346.01,346.6,345.88,345.88,4804.0,330.1932,330.7562,330.0691,330.0691,4804.0
2021-04-12 10:00:00,346.51,347.33,346.28,346.37,4466.0,330.6703,331.4528,330.4508,330.5367,4466.0
2021-04-12 10:05:00,346.1,347.85,346.06,347.63,3984.0,330.2791,331.9491,330.2409,331.7391,3984.0
2021-04-12 10:10:00,347.55,347.84,347.21,347.44,5301.0,331.6628,331.9395,331.3383,331.5578,5301.0
2021-04-12 10:15:00,347.55,348.13,347.0,347.29,6129.0,331.6628,332.2163,331.1379,331.4147,6129.0
2021-04-12 10:20:00,347.38,347.54,346.83,347.07,2975.0,331.5006,331.6532,330.9757,331.2047,2975.0
2021-04-12 10:25:00,347.26,347.26,345.89,346.09,20647.0,331.386,331.386,330.0787,330.2695,20647.0
2021-04-12 10:30:00,345.87,345.87,345.0,345.31,5834.0,330.0596,330.0596,329.2293,329.5252,5834.0
2021-04-12 10:35:00,345.58,346.07,345.27,345.34,8059.0,329.7828,330.2504,329.487,329.5538,8059.0
2021-04-12 10:40:00,345.42,345.42,343.82,344.13,12493.0,329.6301,329.6301,328.1033,328.3991,12493.0
2021-04-12 10:45:00,344.12,345.51,344.11,344.92,48079.0,328.3896,329.716,328.38,329.153,48079.0
2021-04-12 10:50:00,345.01,345.7,344.88,345.38,46004.0,329.2389,329.8973,329.1148,329.592,46004.0
2021-04-12 10:55:00,345.38,345.51,344.46,344.74,23071.0,329.592,329.716,328.714,328.9812,23071.0
2021-04-12 11:00:00,344.75,344.99,344.63,344.65,9098.0,328.9908,329.2198,328.8763,328.8953,9098.0
2021-04-12 11:05:00,344.75,344.93,344.09,344.17,10000.0,328.9908,329.1625,328.3609,328.4373,10000.0
2021-04-12 11:10:00,344.08,345.05,343.84,344.73,9087.0,328.3514,329.2771,328.1224,328.9717,9087.0
2021-04-12 11:15:00,344.54,344.75,344.2,344.47,5729.0,328.7904,328.9908,328.4659,328.7236,5729.0
2021-04-12 11:20:00,344.54,345.03,344.3,344.4,6247.0,328.7904,329.258,328.5613,328.6568,6247.0
2021-04-12 11:25:00,344.25,344.34,343.81,344.34,4413.0,328.5136,328.5995,328.0937,328.5995,4413.0
2021-04-12 11:30:00,344.55,344.55,343.83,343.83,1721.0,328.7999,328.7999,328.1128,328.1128,1721.0
2021-04-12 11:35:00,343.86,344.29,343.86,344.16,3591.0,328.1415,328.5518,328.1415,328.4277,3591.0
2021-04-12 11:40:00,344.19,345.03,344.19,344.93,3580.0,328.4564,329.258,328.4564,329.1625,3580.0
2021-04-12 11:45:00,344.93,344.93,344.27,344.32,4638.0,329.1625,329.1625,328.5327,328.5804,4638.0
2021-04-12 11:50:00,344.19,344.75,343.92,344.75,10380.0,328.4564,328.9908,328.1987,328.9908,10380.0
2021-04-12 11:55:00,344.91,345.28,344.6,344.91,5988.0,329.1435,329.4965,328.8476,329.1435,5988.0
2021-04-12 12:00:00,344.83,345.07,344.43,344.56,7088.0,329.0671,329.2961,328.6854,328.8095,7088.0
2021-04-12 12:05:00,344.59,344.68,344.33,344.44,5803.0,328.8381,328.924,328.59,328.6949,5803.0
2021-04-12 12:10:00,344.5,344.97,344.5,344.79,3408.0,328.7522,329.2007,328.7522,329.0289,3408.0
2021-04-12 12:15:00,344.81,344.81,343.5,343.89,6350.0,329.048,329.048,327.7979,328.1701,6350.0
2021-04-12 12:20:00,344.27,344.62,344.15,344.5,5486.0,328.5327,328.8667,328.4182,328.7522,5486.0
2021-04-12 12:25:00,344.5,345.07,344.5,344.88,4306.0,328.7522,329.2961,328.7522,329.1148,4306.0
2021-04-12 12:30:00,344.99,345.57,344.98,345.09,8142.0,329.2198,329.7733,329.2103,329.3152,8142.0
2021-04-12 12:35:00,345.15,345.27,344.52,344.52,5384.0,329.3725,329.487,328.7713,328.7713,5384.0
2021-04-12 12:40:00,344.32,345.0,344.32,344.8,3861.0,328.5804,329.2293,328.5804,329.0385,3861.0
2021-04-12 12:45:00,344.99,345.01,344.57,344.75,1208.0,329.2198,329.2389,328.819,328.9908,1208.0
2021-04-12 12:50:00,344.94,344.99,344.58,344.72,4769.0,329.1721,329.2198,328.8285,328.9621,4769.0
2021-04-12 12:55:00,344.62,344.89,344.62,344.62,3625.0,328.8667,329.1244,328.8667,328.8667,3625.0
2021-04-12 13:00:00,344.75,344.88,344.41,344.81,7695.0,328.9908,329.1148,328.6663,329.048,7695.0
2021-04-12 13:05:00,344.81,344.82,344.43,344.6,19976.0,329.048,329.0576,328.6854,328.8476,19976.0
2021-04-12 13:10:00,344.6,345.28,344.6,345.16,10460.0,328.8476,329.4965,328.8476,329.382,10460.0
2021-04-12 13:15:00,345.04,345.22,344.48,344.5,9600.0,329.2675,329.4393,328.7331,328.7522,9600.0
2021-04-12 13:20:00,344.56,344.69,344.37,344.55,5759.0,328.8095,328.9335,328.6281,328.7999,5759.0
2021-04-12 13:25:00,344.55,344.71,344.22,344.59,4041.0,328.7999,328.9526,328.485,328.8381,4041.0
2021-04-12 13:30:00,344.71,344.74,344.05,344.05,4921.0,328.9526,328.9812,328.3228,328.3228,4921.0
2021-04-12 13:35:00,344.05,344.42,344.04,344.35,2659.0,328.3228,328.6759,328.3132,328.6091,2659.0
2021-04-12 13:40:00,344.48,344.48,343.75,344.09,5013.0,328.7331,328.7331,328.0365,328.3609,5013.0
2021-04-12 13:45:00,344.26,344.89,344.26,344.89,5966.0,328.5232,329.1244,328.5232,329.1244,5966.0
2021-04-12 13:50:00,344.89,344.89,344.23,344.35,12251.0,329.1244,329.1244,328.4945,328.6091,12251.0
2021-04-12 13:55:00,344.5,344.61,343.94,343.96,5109.0,328.7522,328.8572,328.2178,328.2369,5109.0
2021-04-12 14:00:00,344.03,344.91,344.03,344.13,4980.0,328.3037,329.1435,328.3037,328.3991,4980.0
2021-04-12 14:05:00,344.29,344.76,344.16,344.17,7174.0,328.5518,329.0003,328.4277,328.4373,7174.0
2021-04-12 14:10:00,344.35,344.59,344.2,344.45,10757.0,328.6091,328.8381,328.4659,328.7045,10757.0
2021-04-12 14:15:00,344.42,344.66,344.13,344.4,8794.0,328.6759,328.9049,328.3991,328.6568,8794.0
2021-04-12 14:20:00,344.47,344.59,344.15,344.28,8323.0,328.7236,328.8381,328.4182,328.5423,8323.0
2021-04-12 14:25:00,344.27,344.4,343.9,343.93,18776.0,328.5327,328.6568,328.1796,328.2083,18776.0
2021-04-12 14:30:00,343.84,344.35,343.84,343.99,8133.0,328.1224,328.6091,328.1224,328.2655,8133.0
2021-04-12 14:35:00,344.0,344.17,343.98,344.0,5884.0,328.2751,328.4373,328.256,328.2751,5884.0
2021-04-12 14:40:00,344.0,344.13,343.41,343.68,5453.0,328.2751,328.3991,327.712,327.9697,5453.0
2021-04-12 14:45:00,343.83,343.98,343.59,343.77,1900.0,328.1128,328.256,327.8838,328.0556,1900.0
2021-04-12 14:50:00,343.73,343.75,343.32,343.6,5120.0,328.0174,328.0365,327.6261,327.8933,5120.0
2021-04-12 14:55:00,343.59,344.08,343.59,344.0,4341.0,327.8838,328.3514,327.8838,328.2751,4341.0
2021-04-12 15:00:00,343.95,343.98,343.49,343.55,5244.0,328.2273,328.256,327.7884,327.8456,5244.0
2021-04-12 15:05:00,343.65,344.13,343.65,344.0,4082.0,327.9411,328.3991,327.9411,328.2751,4082.0
2021-04-12 15:10:00,344.0,344.06,343.76,343.83,7598.0,328.2751,328.3323,328.046,328.1128,7598.0
2021-04-12 15:15:00,343.83,344.25,343.83,344.0,12885.0,328.1128,328.5136,328.1128,328.2751,12885.0
2021-04-12 15:20:00,344.0,344.34,343.84,344.13,12577.0,328.2751,328.5995,328.1224,328.3991,12577.0
2021-04-12 15:25:00,344.12,344.16,343.89,344.0,9741.0,328.3896,328.4277,328.1701,328.2751,9741.0
2021-04-12 15:30:00,344.0,344.09,343.85,343.96,12130.0,328.2751,328.3609,328.1319,328.2369,12130.0
2021-04-12 15:35:00,344.02,344.46,344.0,344.2,17065.0,328.2941,328.714,328.2751,328.4659,17065.0
2021-04-12 15:40:00,344.24,344.35,343.96,344.02,31595.0,328.5041,328.6091,328.2369,328.2941,31595.0
2021-04-12 15:45:00,344.14,344.28,343.91,344.09,23953.0,328.4087,328.5423,328.1892,328.3609,23953.0
2021-04-12 15:50:00,344.0,345.25,343.91,345.22,43175.0,328.2751,329.4679,328.1892,329.4393,43175.0
2021-04-12 15:55:00,345.32,345.45,344.44,345.04,79607.0,329.5347,329.6588,328.6949,329.2675,79607.0
2021-04-13 09:30:00,349.52,349.52,346.38,346.72,17078.0,333.5427,333.5427,330.5463,330.8707,17078.0
2021-04-13 09:35:00,346.11,349.33,345.78,347.87,3800.0,330.2886,333.3614,329.9737,331.9682,3800.0
2021-04-13 09:40:00,348.31,348.31,345.23,345.23,2400.0,332.388,332.388,329.4488,329.4488,2400.0
2021-04-13 09:45:00,346.16,346.3,344.75,345.01,13405.0,330.3363,330.4699,328.9908,329.2389,13405.0
2021-04-13 09:50:00,344.71,345.74,344.17,345.42,6092.0,328.9526,329.9355,328.4373,329.6301,6092.0
2021-04-13 09:55:00,345.59,346.38,345.59,346.38,2000.0,329.7924,330.5463,329.7924,330.5463,2000.0
2021-04-13 10:00:00,346.41,346.65,344.96,345.03,3024.0,330.5749,330.8039,329.1912,329.258,3024.0
2021-04-13 10:05:00,345.09,345.53,344.91,345.19,4882.0,329.3152,329.7351,329.1435,329.4107,4882.0
2021-04-13 10:10:00,345.33,345.56,342.93,343.23,4105.0,329.5443,329.7637,327.254,327.5403,4105.0
2021-04-13 10:15:00,343.38,343.57,341.37,342.46,10700.0,327.6834,327.8647,325.7653,326.8055,10700.0
2021-04-13 10:20:00,342.07,343.08,341.25,342.69,7165.0,326.4333,327.3971,325.6508,327.0249,7165.0
2021-04-13 10:25:00,342.79,343.63,342.44,343.63,5248.0,327.1204,327.922,326.7864,327.922,5248.0
2021-04-13 10:30:00,343.58,344.57,343.58,343.75,1502.0,327.8743,328.819,327.8743,328.0365,1502.0
2021-04-13 10:35:00,344.2,344.2,342.81,342.81,2214.0,328.4659,328.4659,327.1395,327.1395,2214.0
2021-04-13 10:40:00,343.0,343.34,342.9,343.25,4184.0,327.3208,327.6452,327.2253,327.5593,4184.0
2021-04-13 10:45:00,343.27,343.91,343.18,343.28,1257.0,327.5784,328.1892,327.4925,327.588,1257.0
2021-04-13 10:50:00,343.3,343.33,342.73,343.07,7358.0,327.6071,327.6357,327.0631,327.3876,7358.0
2021-04-13 10:55:00,343.07,343.07,342.61,342.64,5455.0,327.3876,327.3876,326.9486,326.9772,5455.0
2021-04-13 11:00:00,342.79,343.24,342.79,343.12,2600.0,327.1204,327.5498,327.1204,327.4353,2600.0
2021-04-13 11:05:00,343.12,343.36,342.84,343.12,3000.0,327.4353,327.6643,327.1681,327.4353,3000.0
2021-04-13 11:10:00,342.9,343.05,342.53,342.53,2500.0,327.2253,327.3685,326.8723,326.8723,2500.0
2021-04-13 11:15:00,342.34,342.34,341.27,341.8,2620.0,326.6909,326.6909,325.6699,326.1756,2620.0
2021-04-13 11:20:00,341.53,341.76,340.75,341.23,3623.0,325.918,326.1375,325.1736,325.6317,3623.0
2021-04-13 11:25:00,341.58,341.97,341.07,341.97,4511.0,325.9657,326.3379,325.479,326.3379,4511.0
2021-04-13 11:30:00,342.1,342.19,341.87,342.1,2840.0,326.4619,326.5478,326.2424,326.4619,2840.0
2021-04-13 11:35:00,341.62,341.62,340.54,341.05,6395.0,326.0039,326.0039,324.9732,325.4599,6395.0
2021-04-13 11:40:00,340.85,342.58,340.85,342.58,1224.0,325.2691,326.92,325.2691,326.92,1224.0
2021-04-13 11:45:00,342.38,342.38,341.76,341.85,3100.0,326.7291,326.7291,326.1375,326.2233,3100.0
2021-04-13 11:50:00,341.67,341.7,340.81,340.98,6978.0,326.0516,326.0802,325.2309,325.3931,6978.0
2021-04-13 11:55:00,340.94,341.0,339.12,340.43,18986.0,325.3549,325.4122,323.6181,324.8683,18986.0
2021-04-13 12:00:00,341.19,341.75,341.18,341.63,4306.0,325.5935,326.1279,325.584,326.0134,4306.0
2021-04-13 12:05:00,341.76,341.76,341.21,341.5,2413.0,326.1375,326.1375,325.6126,325.8893,2413.0
2021-04-13 12:10:00,341.67,341.67,341.05,341.2,2529.0,326.0516,326.0516,325.4599,325.6031,2529.0
2021-04-13 12:15:00,341.21,341.53,340.67,340.78,5326.0,325.6126,325.918,325.0973,325.2023,5326.0
2021-04-13 12:20:00,340.78,340.91,340.51,340.69,2535.0,325.2023,325.3263,324.9446,325.1164,2535.0
2021-04-13 12:25:00,340.79,340.79,340.02,340.18,4657.0,325.2118,325.2118,324.477,324.6297,4657.0
2021-04-13 12:30:00,340.06,340.77,340.06,340.42,2400.0,324.5152,325.1927,324.5152,324.8587,2400.0
2021-04-13 12:35:00,340.48,341.02,340.48,340.78,1348.0,324.916,325.4313,324.916,325.2023,1348.0
2021-04-13 12:40:00,340.62,340.82,340.47,340.49,2000.0,325.0496,325.2404,324.9064,324.9255,2000.0
2021-04-13 12:45:00,340.65,340.97,340.05,340.09,4723.0,325.0782,325.3836,324.5056,324.5438,4723.0
2021-04-13 12:50:00,340.31,340.67,340.29,340.56,2100.0,324.7537,325.0973,324.7347,324.9923,2100.0
2021-04-13 12:55:00,340.23,340.57,339.64,339.78,3755.0,324.6774,325.0019,324.1144,324.248,3755.0
2021-04-13 13:00:00,339.9,340.6,339.88,340.39,7276.0,324.3625,325.0305,324.3434,324.8301,7276.0
2021-04-13 13:05:00,340.17,340.52,340.03,340.03,2900.0,324.6201,324.9541,324.4865,324.4865,2900.0
2021-04-13 13:10:00,340.33,340.43,340.09,340.2,3600.0,324.7728,324.8683,324.5438,324.6488,3600.0
2021-04-13 13:15:00,340.38,340.63,339.94,340.41,9315.0,324.8205,325.0591,324.4006,324.8492,9315.0
2021-04-13 13:20:00,340.57,340.73,340.29,340.29,4432.0,325.0019,325.1545,324.7347,324.7347,4432.0
2021-04-13 13:25:00,340.53,340.75,340.42,340.5,2517.0,324.9637,325.1736,324.8587,324.9351,2517.0
2021-04-13 13:30:00,340.74,341.32,340.72,341.04,3753.0,325.1641,325.7176,325.145,325.4504,3753.0
2021-04-13 13:35:00,341.02,341.43,340.68,341.09,5412.0,325.4313,325.8225,325.1068,325.4981,5412.0
2021-04-13 13:40:00,341.27,341.27,340.78,340.78,1000.0,325.6699,325.6699,325.2023,325.2023,1000.0
2021-04-13 13:45:00,341.13,341.28,340.2,340.2,8380.0,325.5363,325.6794,324.6488,324.6488,8380.0
2021-04-13 13:50:00,340.19,340.6,340.19,340.45,2221.0,324.6392,325.0305,324.6392,324.8873,2221.0
2021-04-13 13:55:00,340.62,340.96,340.45,340.56,3066.0,325.0496,325.374,324.8873,324.9923,3066.0
2021-04-13 14:00:00,340.56,340.72,340.18,340.43,12735.0,324.9923,325.145,324.6297,324.8683,12735.0
2021-04-13 14:05:00,340.43,340.6,339.67,340.0,17057.0,324.8683,325.0305,324.143,324.4579,17057.0
2021-04-13 14:10:00,340.0,340.81,339.76,340.81,7892.0,324.4579,325.2309,324.2289,325.2309,7892.0
2021-04-13 14:15:00,340.7,340.87,339.91,340.47,5143.0,325.1259,325.2881,324.372,324.9064,5143.0
2021-04-13 14:20:00,340.26,340.94,340.26,340.94,500.0,324.706,325.3549,324.706,325.3549,500.0
2021-04-13 14:25:00,341.03,341.34,341.0,341.01,2739.0,325.4408,325.7367,325.4122,325.4217,2739.0
2021-04-13 14:30:00,341.02,342.14,341.01,342.14,3245.0,325.4313,326.5001,325.4217,326.5001,3245.0
2021-04-13 14:35:00,342.2,342.2,341.13,341.15,2928.0,326.5573,326.5573,325.5363,325.5553,2928.0
2021-04-13 14:40:00,341.44,341.87,341.31,341.77,2653.0,325.8321,326.2424,325.708,326.147,2653.0
2021-04-13 14:45:00,341.86,341.9,341.32,341.53,4710.0,326.2329,326.2711,325.7176,325.918,4710.0
2021-04-13 14:50:00,341.55,341.87,341.19,341.29,4695.0,325.9371,326.2424,325.5935,325.6889,4695.0
2021-04-13 14:55:00,341.03,342.37,341.03,342.2,2899.0,325.4408,326.7196,325.4408,326.5573,2899.0
2021-04-13 15:00:00,342.56,342.64,342.27,342.28,1822.0,326.9009,326.9772,326.6241,326.6337,1822.0
2021-04-13 15:05:00,342.54,342.54,341.93,342.15,2150.0,326.8818,326.8818,326.2997,326.5096,2150.0
2021-04-13 15:10:00,342.4,342.69,342.08,342.45,3400.0,326.7482,327.0249,326.4428,326.7959,3400.0
2021-04-13 15:15:00,342.63,342.92,342.28,342.74,4221.0,326.9677,327.2444,326.6337,327.0727,4221.0
2021-04-13 15:20:00,342.86,342.9,341.97,342.21,7610.0,327.1872,327.2253,326.3379,326.5669,7610.0
2021-04-13 15:25:00,342.2,343.22,342.2,343.08,6592.0,326.5573,327.5307,326.5573,327.3971,6592.0
2021-04-13 15:30:00,343.18,343.32,342.75,342.88,5355.0,327.4925,327.6261,327.0822,327.2063,5355.0
2021-04-13 15:35:00,342.88,343.15,342.71,342.98,9843.0,327.2063,327.4639,327.044,327.3017,9843.0
2021-04-13 15:40:00,342.99,343.87,342.72,343.56,5950.0,327.3112,328.151,327.0536,327.8552,5950.0
2021-04-13 15:45:00,343.67,343.89,343.21,343.37,5479.0,327.9601,328.1701,327.5212,327.6739,5479.0
2021-04-13 15:50:00,343.59,343.86,343.17,343.86,29212.0,327.8838,328.1415,327.483,328.1415,29212.0
2021-04-13 15:55:00,343.86,344.38,343.32,344.23,43928.0,328.1415,328.6377,327.6261,328.4945,43928.0
2021-04-14 09:30:00,340.66,344.03,339.91,344.03,17143.0,325.0877,328.3037,324.372,328.3037,17143.0
2021-04-14 09:35:00,343.58,344.02,342.75,344.02,15732.0,327.8743,328.2941,327.0822,328.2941,15732.0
2021-04-14 09:40:00,342.59,343.85,342.46,343.73,2490.0,326.9295,328.1319,326.8055,328.0174,2490.0
2021-04-14 09:45:00,344.09,345.34,343.58,344.9,3870.0,328.3609,329.5538,327.8743,329.1339,3870.0
2021-04-14 09:50:00,344.81,345.32,343.69,345.32,8700.0,329.048,329.5347,327.9792,329.5347,8700.0
2021-04-14 09:55:00,344.98,345.97,344.49,345.97,4618.0,329.2103,330.155,328.7427,330.155,4618.0
2021-04-14 10:00:00,346.37,346.67,345.6,345.77,1456.0,330.5367,330.823,329.8019,329.9641,1456.0
2021-04-14 10:05:00,345.5,346.07,344.29,344.9,3043.0,329.7065,330.2504,328.5518,329.1339,3043.0
2021-04-14 10:10:00,345.26,345.35,344.09,344.61,4500.0,329.4775,329.5633,328.3609,328.8572,4500.0
2021-04-14 10:15:00,344.66,345.77,344.61,345.3,12571.0,328.9049,329.9641,328.8572,329.5156,12571.0
2021-04-14 10:20:00,345.71,345.89,344.31,344.43,15395.0,329.9069,330.0787,328.5709,328.6854,15395.0
2021-04-14 10:25:00,345.02,345.02,343.88,343.88,3639.0,329.2484,329.2484,328.1605,328.1605,3639.0
2021-04-14 10:30:00,344.19,345.68,344.19,344.41,19041.0,328.4564,329.8783,328.4564,328.6663,19041.0
2021-04-14 10:35:00,344.87,344.87,343.68,343.89,5999.0,329.1053,329.1053,327.9697,328.1701,5999.0
2021-04-14 10:40:00,343.89,344.5,343.25,343.27,12970.0,328.1701,328.7522,327.5593,327.5784,12970.0
2021-04-14 10:45:00,343.49,344.19,343.18,344.13,1874.0,327.7884,328.4564,327.4925,328.3991,1874.0
2021-04-14 10:50:00,344.13,344.13,343.57,343.77,3600.0,328.3991,328.3991,327.8647,328.0556,3600.0
2021-04-14 10:55:00,343.53,343.84,342.76,342.76,6929.0,327.8265,328.1224,327.0917,327.0917,6929.0
2021-04-14 11:00:00,342.88,343.09,341.78,341.84,16847.0,327.2063,327.4067,326.1565,326.2138,16847.0
2021-04-14 11:05:00,341.86,342.7,341.83,342.07,10954.0,326.2329,327.0345,326.2043,326.4333,10954.0
2021-04-14 11:10:00,342.17,342.22,341.68,342.13,8759.0,326.5287,326.5764,326.0611,326.4905,8759.0
2021-04-14 11:15:00,342.13,342.15,341.1,341.1,3291.0,326.4905,326.5096,325.5076,325.5076,3291.0
2021-04-14 11:20:00,341.0,341.17,339.95,340.3,4900.0,325.4122,325.5744,324.4102,324.7442,4900.0
2021-04-14 11:25:00,340.28,340.68,340.13,340.48,13310.0,324.7251,325.1068,324.582,324.916,13310.0
2021-04-14 11:30:00,340.31,340.68,340.15,340.41,6193.0,324.7537,325.1068,324.601,324.8492,6193.0
2021-04-14 11:35:00,340.14,340.99,340.13,340.94,3225.0,324.5915,325.4027,324.582,325.3549,3225.0
2021-04-14 11:40:00,341.2,341.62,341.2,341.34,8431.0,325.6031,326.0039,325.6031,325.7367,8431.0
2021-04-14 11:45:00,341.33,341.71,341.13,341.17,4399.0,325.7271,326.0897,325.5363,325.5744,4399.0
2021-04-14 11:50:00,341.27,341.43,340.88,341.11,3138.0,325.6699,325.8225,325.2977,325.5172,3138.0
2021-04-14 11:55:00,340.92,340.93,340.38,340.57,1300.0,325.3359,325.3454,324.8205,325.0019,1300.0
2021-04-14 12:00:00,340.72,340.72,339.44,339.44,4153.0,325.145,325.145,323.9235,323.9235,4153.0
2021-04-14 12:05:00,339.27,340.26,339.15,340.12,3310.0,323.7613,324.706,323.6468,324.5724,3310.0
2021-04-14 12:10:00,340.12,340.33,339.63,339.91,2233.0,324.5724,324.7728,324.1048,324.372,2233.0
2021-04-14 12:15:00,339.8,340.26,339.6,340.21,4139.0,324.267,324.706,324.0762,324.6583,4139.0
2021-04-14 12:20:00,340.24,340.3,339.82,339.84,3740.0,324.6869,324.7442,324.2861,324.3052,3740.0
2021-04-14 12:25:00,339.88,339.89,339.47,339.5,400.0,324.3434,324.3529,323.9521,323.9808,400.0
2021-04-14 12:30:00,339.66,340.58,339.66,339.98,4300.0,324.1334,325.0114,324.1334,324.4388,4300.0
2021-04-14 12:35:00,340.2,341.03,339.98,341.03,23709.0,324.6488,325.4408,324.4388,325.4408,23709.0
2021-04-14 12:40:00,340.73,341.26,340.73,341.09,3292.0,325.1545,325.6603,325.1545,325.4981,3292.0
2021-04-14 12:45:00,341.0,341.24,340.9,340.94,11059.0,325.4122,325.6412,325.3168,325.3549,11059.0
2021-04-14 12:50:00,341.1,341.25,340.81,341.0,3909.0,325.5076,325.6508,325.2309,325.4122,3909.0
2021-04-14 12:55:00,341.06,341.1,340.66,341.0,2461.0,325.4695,325.5076,325.0877,325.4122,2461.0
2021-04-14 13:00:00,340.98,341.16,340.52,340.53,2500.0,325.3931,325.5649,324.9541,324.9637,2500.0
2021-04-14 13:05:00,340.62,340.74,340.43,340.44,7743.0,325.0496,325.1641,324.8683,324.8778,7743.0
2021-04-14 13:10:00,340.48,340.86,340.35,340.36,5157.0,324.916,325.2786,324.7919,324.8015,5157.0
2021-04-14 13:15:00,340.42,341.03,340.42,340.94,9341.0,324.8587,325.4408,324.8587,325.3549,9341.0
2021-04-14 13:20:00,341.01,341.03,340.48,340.48,7605.0,325.4217,325.4408,324.916,324.916,7605.0
2021-04-14 13:25:00,340.35,340.35,339.29,339.29,3980.0,324.7919,324.7919,323.7804,323.7804,3980.0
2021-04-14 13:30:00,339.24,339.43,338.71,338.98,5116.0,323.7326,323.914,323.2269,323.4845,5116.0
2021-04-14 13:35:00,338.95,338.95,338.35,338.94,4110.0,323.4559,323.4559,322.8833,323.4464,4110.0
2021-04-14 13:40:00,338.94,338.94,338.28,338.5,4944.0,323.4464,323.4464,322.8165,323.0265,4944.0
2021-04-14 13:45:00,338.41,338.81,338.2,338.27,9202.0,322.9406,323.3223,322.7402,322.807,9202.0
2021-04-14 13:50:00,338.33,338.69,338.3,338.3,2966.0,322.8642,323.2078,322.8356,322.8356,2966.0
2021-04-14 13:55:00,338.29,338.47,336.48,336.57,4973.0,322.8261,322.9978,321.0988,321.1847,4973.0
2021-04-14 14:00:00,336.85,337.3,335.46,336.79,10990.0,321.4519,321.8813,320.1254,321.3946,10990.0
2021-04-14 14:05:00,336.77,337.09,335.46,335.56,7800.0,321.3756,321.6809,320.1254,320.2209,7800.0
2021-04-14 14:10:00,335.66,336.59,335.18,336.5,6604.0,320.3163,321.2038,319.8582,321.1179,6604.0
2021-04-14 14:15:00,336.71,337.24,336.46,337.24,1537.0,321.3183,321.8241,321.0797,321.8241,1537.0
2021-04-14 14:20:00,337.56,338.07,337.34,338.07,1655.0,322.1294,322.6161,321.9195,322.6161,1655.0
2021-04-14 14:25:00,338.3,338.67,338.09,338.09,2701.0,322.8356,323.1887,322.6352,322.6352,2701.0
2021-04-14 14:30:00,338.43,338.96,338.21,338.21,4855.0,322.9597,323.4654,322.7497,322.7497,4855.0
2021-04-14 14:35:00,338.45,338.97,338.23,338.48,4099.0,322.9788,323.475,322.7688,323.0074,4099.0
2021-04-14 14:40:00,338.87,338.89,338.53,338.6,2888.0,323.3796,323.3986,323.0551,323.1219,2888.0
2021-04-14 14:45:00,338.42,338.51,337.91,338.3,2851.0,322.9501,323.036,322.4634,322.8356,2851.0
2021-04-14 14:50:00,338.36,338.36,337.25,337.75,2706.0,322.8929,322.8929,321.8336,322.3108,2706.0
2021-04-14 14:55:00,337.36,337.86,337.19,337.49,2624.0,321.9386,322.4157,321.7764,322.0626,2624.0
2021-04-14 15:00:00,337.3,337.48,336.65,336.65,6681.0,321.8813,322.0531,321.261,321.261,6681.0
2021-04-14 15:05:00,336.79,336.93,336.1,336.37,2200.0,321.3946,321.5282,320.7362,320.9938,2200.0
2021-04-14 15:10:00,336.41,337.2,336.31,337.04,5721.0,321.032,321.7859,320.9366,321.6332,5721.0
2021-04-14 15:15:00,337.14,337.49,336.81,336.87,16088.0,321.7286,322.0626,321.4137,321.471,16088.0
2021-04-14 15:20:00,336.81,337.14,336.51,336.96,5186.0,321.4137,321.7286,321.1274,321.5569,5186.0
2021-04-14 15:25:00,337.07,337.53,337.0,337.1,22589.0,321.6618,322.1008,321.595,321.6905,22589.0
2021-04-14 15:30:00,337.1,337.35,336.59,336.84,14914.0,321.6905,321.929,321.2038,321.4424,14914.0
2021-04-14 15:35:00,336.79,337.04,336.3,336.77,13201.0,321.3946,321.6332,320.927,321.3756,13201.0
2021-04-14 15:40:00,336.77,337.08,336.69,337.0,14269.0,321.3756,321.6714,321.2992,321.595,14269.0
2021-04-14 15:45:00,336.95,337.31,336.68,336.71,10992.0,321.5473,321.8909,321.2897,321.3183,10992.0
2021-04-14 15:50:00,336.77,337.0,336.43,336.43,26823.0,321.3756,321.595,321.0511,321.0511,26823.0
2021-04-14 15:55:00,336.56,336.68,336.1,336.48,72487.0,321.1752,321.2897,320.7362,321.0988,72487.0
2021-04-15 09:30:00,341.79,341.83,339.33,340.97,17590.0,326.1661,326.2043,323.8185,325.3836,17590.0
2021-04-15 09:35:00,341.38,342.16,339.25,339.31,20199.0,325.7748,326.5192,323.7422,323.7994,20199.0
2021-04-15 09:40:00,339.32,339.33,336.33,337.64,8098.0,323.809,323.8185,320.9557,322.2058,8098.0
2021-04-15 09:45:00,337.61,337.8,336.08,337.22,11599.0,322.1772,322.3585,320.7171,321.805,11599.0
2021-04-15 09:50:00,337.17,337.3,336.35,336.36,7116.0,321.7573,321.8813,320.9748,320.9843,7116.0
2021-04-15 09:55:00,336.51,338.08,336.28,337.65,4690.0,321.1274,322.6257,320.908,322.2153,4690.0
2021-04-15 10:00:00,337.62,337.65,335.71,336.71,7218.0,322.1867,322.2153,320.364,321.3183,7218.0
2021-04-15 10:05:00,336.56,337.19,335.92,336.81,3599.0,321.1752,321.7764,320.5644,321.4137,3599.0
2021-04-15 10:10:00,336.81,338.24,336.57,337.99,17196.0,321.4137,322.7784,321.1847,322.5398,17196.0
2021-04-15 10:15:00,338.4,338.57,337.67,338.57,14789.0,322.931,323.0933,322.2344,323.0933,14789.0
2021-04-15 10:20:00,338.07,338.43,337.66,337.71,4380.0,322.6161,322.9597,322.2249,322.2726,4380.0
2021-04-15 10:25:00,337.76,338.78,337.73,338.68,2300.0,322.3203,323.2937,322.2917,323.1982,2300.0
2021-04-15 10:30:00,339.15,339.27,338.05,338.38,3300.0,323.6468,323.7613,322.597,322.912,3300.0
2021-04-15 10:35:00,338.61,339.0,338.2,338.47,5901.0,323.1314,323.5036,322.7402,322.9978,5901.0
2021-04-15 10:40:00,338.56,339.13,338.56,338.94,10427.0,323.0837,323.6277,323.0837,323.4464,10427.0
2021-04-15 10:45:00,339.12,339.12,338.64,338.7,4238.0,323.6181,323.6181,323.1601,323.2173,4238.0
2021-04-15 10:50:00,338.62,338.87,337.94,338.36,5484.0,323.141,323.3796,322.4921,322.8929,5484.0
2021-04-15 10:55:00,338.62,338.92,338.31,338.48,4049.0,323.141,323.4273,322.8452,323.0074,4049.0
2021-04-15 11:00:00,338.65,339.33,338.42,338.97,3477.0,323.1696,323.8185,322.9501,323.475,3477.0
2021-04-15 11:05:00,339.06,339.76,339.05,339.39,3024.0,323.5609,324.2289,323.5513,323.8758,3024.0
2021-04-15 11:10:00,339.35,339.37,338.25,338.25,2764.0,323.8376,323.8567,322.7879,322.7879,2764.0
2021-04-15 11:15:00,338.25,338.72,337.67,338.49,11188.0,322.7879,323.2364,322.2344,323.0169,11188.0
2021-04-15 11:20:00,338.47,338.67,338.13,338.53,5913.0,322.9978,323.1887,322.6734,323.0551,5913.0
2021-04-15 11:25:00,338.39,338.57,337.91,337.97,3177.0,322.9215,323.0933,322.4634,322.5207,3177.0
2021-04-15 11:30:00,337.79,337.87,337.29,337.46,1960.0,322.3489,322.4253,321.8718,322.034,1960.0
2021-04-15 11:35:00,337.71,338.38,337.63,338.38,3591.0,322.2726,322.912,322.1962,322.912,3591.0
2021-04-15 11:40:00,338.37,339.14,338.28,338.94,6810.0,322.9024,323.6372,322.8165,323.4464,6810.0
2021-04-15 11:45:00,338.99,339.15,338.82,338.98,6200.0,323.4941,323.6468,323.3318,323.4845,6200.0
2021-04-15 11:50:00,338.89,339.31,338.56,338.69,7289.0,323.3986,323.7994,323.0837,323.2078,7289.0
2021-04-15 11:55:00,338.7,339.01,338.41,338.42,2776.0,323.2173,323.5132,322.9406,322.9501,2776.0
2021-04-15 12:00:00,338.48,338.49,337.81,337.81,3600.0,323.0074,323.0169,322.368,322.368,3600.0
2021-04-15 12:05:00,337.93,338.39,337.82,338.0,6278.0,322.4825,322.9215,322.3776,322.5493,6278.0
2021-04-15 12:10:00,338.16,338.66,338.04,338.65,1000.0,322.702,323.1792,322.5875,323.1696,1000.0
2021-04-15 12:15:00,338.65,338.65,338.13,338.37,2814.0,323.1696,323.1696,322.6734,322.9024,2814.0
2021-04-15 12:20:00,338.54,338.89,338.18,338.77,5060.0,323.0646,323.3986,322.7211,323.2841,5060.0
2021-04-15 12:25:00,338.81,339.56,338.56,339.19,21145.0,323.3223,324.038,323.0837,323.6849,21145.0
2021-04-15 12:30:00,339.37,339.54,338.65,338.85,11217.0,323.8567,324.0189,323.1696,323.3605,11217.0
2021-04-15 12:35:00,338.66,339.16,338.66,338.76,3934.0,323.1792,323.6563,323.1792,323.2746,3934.0
2021-04-15 12:40:00,338.77,339.08,338.72,338.94,3499.0,323.2841,323.58,323.2364,323.4464,3499.0
2021-04-15 12:45:00,338.84,338.87,338.15,338.48,4101.0,323.3509,323.3796,322.6925,323.0074,4101.0
2021-04-15 12:50:00,338.63,338.78,338.39,338.42,2986.0,323.1505,323.2937,322.9215,322.9501,2986.0
2021-04-15 12:55:00,338.38,338.39,337.7,337.8,2984.0,322.912,322.9215,322.263,322.3585,2984.0
2021-04-15 13:00:00,337.9,338.29,337.75,338.01,2558.0,322.4539,322.8261,322.3108,322.5589,2558.0
2021-04-15 13:05:00,337.91,338.08,337.51,337.75,6431.0,322.4634,322.6257,322.0817,322.3108,6431.0
2021-04-15 13:10:00,337.86,338.1,337.55,337.55,6000.0,322.4157,322.6448,322.1199,322.1199,6000.0
2021-04-15 13:15:00,337.64,337.93,337.4,337.81,3072.0,322.2058,322.4825,321.9768,322.368,3072.0
2021-04-15 13:20:00,337.61,338.78,337.55,338.66,2200.0,322.1772,323.2937,322.1199,323.1792,2200.0
2021-04-15 13:25:00,338.75,338.87,337.91,337.98,4625.0,323.265,323.3796,322.4634,322.5302,4625.0
2021-04-15 13:30:00,338.04,338.64,338.0,338.23,6598.0,322.5875,323.1601,322.5493,322.7688,6598.0
2021-04-15 13:35:00,338.23,338.23,337.82,337.98,2490.0,322.7688,322.7688,322.3776,322.5302,2490.0
2021-04-15 13:40:00,338.02,338.32,337.78,338.02,5182.0,322.5684,322.8547,322.3394,322.5684,5182.0
2021-04-15 13:45:00,338.03,338.14,337.72,337.98,6101.0,322.578,322.6829,322.2821,322.5302,6101.0
2021-04-15 13:50:00,337.98,338.31,337.73,338.22,6748.0,322.5302,322.8452,322.2917,322.7593,6748.0
2021-04-15 13:55:00,338.17,338.51,337.61,338.51,7732.0,322.7116,323.036,322.1772,323.036,7732.0
2021-04-15 14:00:00,338.37,339.65,338.36,339.51,2710.0,322.9024,324.1239,322.8929,323.9903,2710.0
2021-04-15 14:05:00,339.54,339.8,338.94,339.09,7087.0,324.0189,324.267,323.4464,323.5895,7087.0
2021-04-15 14:10:00,338.95,339.28,338.22,338.91,8900.0,323.4559,323.7708,322.7593,323.4177,8900.0
2021-04-15 14:15:00,339.05,339.24,338.71,339.03,11888.0,323.5513,323.7326,323.2269,323.5322,11888.0
2021-04-15 14:20:00,339.21,339.42,338.73,338.95,3942.0,323.704,323.9044,323.246,323.4559,3942.0
2021-04-15 14:25:00,339.11,339.47,338.8,339.07,5815.0,323.6086,323.9521,323.3128,323.5704,5815.0
2021-04-15 14:30:00,339.05,339.64,338.89,339.02,10651.0,323.5513,324.1144,323.3986,323.5227,10651.0
2021-04-15 14:35:00,339.11,339.31,338.75,339.11,5163.0,323.6086,323.7994,323.265,323.6086,5163.0
2021-04-15 14:40:00,338.97,339.08,338.71,338.92,6695.0,323.475,323.58,323.2269,323.4273,6695.0
2021-04-15 14:45:00,339.01,339.16,338.36,338.38,4173.0,323.5132,323.6563,322.8929,322.912,4173.0
2021-04-15 14:50:00,338.53,338.86,338.51,338.59,3600.0,323.0551,323.37,323.036,323.1124,3600.0
2021-04-15 14:55:00,338.57,338.94,338.57,338.74,2931.0,323.0933,323.4464,323.0933,323.2555,2931.0
2021-04-15 15:00:00,338.85,339.01,338.42,338.71,4779.0,323.3605,323.5132,322.9501,323.2269,4779.0
2021-04-15 15:05:00,338.82,339.06,338.09,338.2,6056.0,323.3318,323.5609,322.6352,322.7402,6056.0
2021-04-15 15:10:00,338.17,338.23,337.45,337.45,10281.0,322.7116,322.7688,322.0245,322.0245,10281.0
2021-04-15 15:15:00,337.82,338.36,337.64,338.17,3662.0,322.3776,322.8929,322.2058,322.7116,3662.0
2021-04-15 15:20:00,338.37,338.37,337.97,338.12,6582.0,322.9024,322.9024,322.5207,322.6638,6582.0
2021-04-15 15:25:00,338.08,338.16,337.8,338.02,3950.0,322.6257,322.702,322.3585,322.5684,3950.0
2021-04-15 15:30:00,338.02,338.37,337.95,338.23,14394.0,322.5684,322.9024,322.5016,322.7688,14394.0
2021-04-15 15:35:00,338.24,338.61,338.15,338.42,18146.0,322.7784,323.1314,322.6925,322.9501,18146.0
2021-04-15 15:40:00,338.36,338.63,338.07,338.43,11556.0,322.8929,323.1505,322.6161,322.9597,11556.0
2021-04-15 15:45:00,338.38,338.64,338.23,338.46,14994.0,322.912,323.1601,322.7688,322.9883,14994.0
2021-04-15 15:50:00,338.41,338.9,337.89,338.28,64369.0,322.9406,323.4082,322.4444,322.8165,64369.0
2021-04-15 15:55:00,338.3,338.58,337.84,338.54,80693.0,322.8356,323.1028,322.3966,323.0646,80693.0
2021-04-16 09:30:00,338.16,339.49,336.38,337.47,49288.0,322.702,323.9712,321.0034,322.0436,49288.0
2021-04-16 09:35:00,337.63,337.87,337.5,337.6,908.0,322.1962,322.4253,322.0722,322.1676,908.0
2021-04-16 09:40:00,337.36,337.48,337.24,337.24,1400.0,321.9386,322.0531,321.8241,321.8241,1400.0
2021-04-16 09:45:00,337.11,339.57,337.11,339.13,2604.0,321.7,324.0476,321.7,323.6277,2604.0
2021-04-16 09:50:00,339.82,339.86,337.0,337.0,3016.0,324.2861,324.3243,321.595,321.595,3016.0
2021-04-16 09:55:00,336.51,337.0,336.1,336.8,2735.0,321.1274,321.595,320.7362,321.4042,2735.0
2021-04-16 10:00:00,336.72,337.87,336.0,337.87,4065.0,321.3278,322.4253,320.6408,322.4253,4065.0
2021-04-16 10:05:00,337.88,337.91,336.64,336.67,12715.0,322.4348,322.4634,321.2515,321.2801,12715.0
2021-04-16 10:10:00,336.75,337.33,336.41,336.59,6729.0,321.3565,321.91,321.032,321.2038,6729.0
2021-04-16 10:15:00,336.71,337.24,335.91,337.09,10019.0,321.3183,321.8241,320.5549,321.6809,10019.0
2021-04-16 10:20:00,337.24,337.26,336.3,336.41,3873.0,321.8241,321.8432,320.927,321.032,3873.0
2021-04-16 10:25:00,336.49,336.73,335.91,336.01,6912.0,321.1084,321.3374,320.5549,320.6503,6912.0
2021-04-16 10:30:00,335.84,336.04,334.68,335.29,6063.0,320.4881,320.6789,319.3811,319.9632,6063.0
2021-04-16 10:35:00,335.33,335.48,334.51,334.58,9385.0,320.0014,320.1445,319.2189,319.2857,9385.0
2021-04-16 10:40:00,334.63,335.73,334.63,335.51,3000.0,319.3334,320.3831,319.3334,320.1732,3000.0
2021-04-16 10:45:00,335.6,335.82,335.29,335.75,4279.0,320.259,320.469,319.9632,320.4022,4279.0
2021-04-16 10:50:00,335.75,335.96,335.74,335.78,3834.0,320.4022,320.6026,320.3926,320.4308,3834.0
2021-04-16 10:55:00,335.72,335.92,334.84,334.95,5396.0,320.3736,320.5644,319.5338,319.6388,5396.0
2021-04-16 11:00:00,334.94,335.1,334.25,335.1,5199.0,319.6292,319.7819,318.9708,319.7819,5199.0
2021-04-16 11:05:00,335.27,336.69,335.27,336.43,3661.0,319.9441,321.2992,319.9441,321.0511,3661.0
2021-04-16 11:10:00,336.05,336.05,335.44,335.44,2800.0,320.6885,320.6885,320.1064,320.1064,2800.0
2021-04-16 11:15:00,335.13,336.1,335.13,335.5,1847.0,319.8105,320.7362,319.8105,320.1636,1847.0
2021-04-16 11:20:00,335.58,335.94,335.5,335.5,2943.0,320.24,320.5835,320.1636,320.1636,2943.0
2021-04-16 11:25:00,335.46,335.46,334.91,335.09,3000.0,320.1254,320.1254,319.6006,319.7724,3000.0
2021-04-16 11:30:00,335.13,335.66,335.09,335.66,2900.0,319.8105,320.3163,319.7724,320.3163,2900.0
2021-04-16 11:35:00,335.58,335.63,335.15,335.43,3020.0,320.24,320.2877,319.8296,320.0968,3020.0
2021-04-16 11:40:00,335.36,335.65,335.22,335.54,4801.0,320.03,320.3068,319.8964,320.2018,4801.0
2021-04-16 11:45:00,335.44,335.44,334.93,334.95,5162.0,320.1064,320.1064,319.6197,319.6388,5162.0
2021-04-16 11:50:00,334.87,335.16,334.75,334.88,4034.0,319.5624,319.8392,319.4479,319.572,4034.0
2021-04-16 11:55:00,334.97,335.13,334.66,334.83,8272.0,319.6578,319.8105,319.362,319.5242,8272.0
2021-04-16 12:00:00,335.03,335.49,334.87,334.88,3400.0,319.7151,320.1541,319.5624,319.572,3400.0
2021-04-16 12:05:00,334.88,335.16,334.71,335.16,6119.0,319.572,319.8392,319.4097,319.8392,6119.0
2021-04-16 12:10:00,335.11,335.15,334.45,334.79,2294.0,319.7914,319.8296,319.1616,319.4861,2294.0
2021-04-16 12:15:00,335.05,335.29,334.95,335.02,3616.0,319.7342,319.9632,319.6388,319.7056,3616.0
2021-04-16 12:20:00,334.82,335.12,334.75,335.12,1963.0,319.5147,319.801,319.4479,319.801,1963.0
2021-04-16 12:25:00,334.84,334.99,334.72,334.79,1852.0,319.5338,319.6769,319.4193,319.4861,1852.0
2021-04-16 12:30:00,334.66,334.83,334.66,334.83,925.0,319.362,319.5242,319.362,319.5242,925.0
2021-04-16 12:35:00,334.7,334.85,334.5,334.85,2811.0,319.4002,319.5433,319.2093,319.5433,2811.0
2021-04-16 12:40:00,334.72,335.0,334.62,334.79,1832.0,319.4193,319.6865,319.3238,319.4861,1832.0
2021-04-16 12:45:00,334.98,335.24,334.97,335.17,1000.0,319.6674,319.9155,319.6578,319.8487,1000.0
2021-04-16 12:50:00,334.97,334.97,334.03,334.4,3247.0,319.6578,319.6578,318.7608,319.1139,3247.0
2021-04-16 12:55:00,334.6,334.69,334.58,334.69,307.0,319.3048,319.3906,319.2857,319.3906,307.0
2021-04-16 13:00:00,334.6,335.0,334.53,335.0,2668.0,319.3048,319.6865,319.238,319.6865,2668.0
2021-04-16 13:05:00,335.05,335.05,334.76,335.04,1526.0,319.7342,319.7342,319.4574,319.7246,1526.0
2021-04-16 13:10:00,335.14,335.14,334.68,334.68,2600.0,319.8201,319.8201,319.3811,319.3811,2600.0
2021-04-16 13:15:00,334.61,334.89,334.45,334.89,1825.0,319.3143,319.5815,319.1616,319.5815,1825.0
2021-04-16 13:20:00,334.94,334.95,334.51,334.71,3008.0,319.6292,319.6388,319.2189,319.4097,3008.0
2021-04-16 13:25:00,334.58,335.1,334.58,334.82,2357.0,319.2857,319.7819,319.2857,319.5147,2357.0
2021-04-16 13:30:00,334.81,335.0,334.31,334.31,2200.0,319.5052,319.6865,319.028,319.028,2200.0
2021-04-16 13:35:00,334.52,334.7,334.48,334.6,2185.0,319.2284,319.4002,319.1902,319.3048,2185.0
2021-04-16 13:40:00,334.73,334.85,334.44,334.74,1892.0,319.4288,319.5433,319.1521,319.4384,1892.0
2021-04-16 13:45:00,334.96,334.96,334.29,334.3,800.0,319.6483,319.6483,319.0089,319.0185,800.0
2021-04-16 13:50:00,334.11,334.28,333.9,334.23,6393.0,318.8372,318.9994,318.6368,318.9517,6393.0
2021-04-16 13:55:00,334.13,334.28,333.97,334.13,1240.0,318.8562,318.9994,318.7036,318.8562,1240.0
2021-04-16 14:00:00,333.98,334.8,333.91,334.47,3615.0,318.7131,319.4956,318.6463,319.1807,3615.0
2021-04-16 14:05:00,334.47,334.77,334.46,334.65,1519.0,319.1807,319.467,319.1712,319.3525,1519.0
2021-04-16 14:10:00,334.45,334.5,334.0,334.0,3663.0,319.1616,319.2093,318.7322,318.7322,3663.0
2021-04-16 14:15:00,334.02,334.16,333.85,334.09,2707.0,318.7513,318.8849,318.589,318.8181,2707.0
2021-04-16 14:20:00,334.04,334.04,333.58,333.92,2887.0,318.7704,318.7704,318.3314,318.6558,2887.0
2021-04-16 14:25:00,333.95,334.21,333.66,334.12,3247.0,318.6845,318.9326,318.4077,318.8467,3247.0
2021-04-16 14:30:00,334.19,334.27,333.89,333.9,3684.0,318.9135,318.9898,318.6272,318.6368,3684.0
2021-04-16 14:35:00,333.92,334.1,333.77,334.07,5481.0,318.6558,318.8276,318.5127,318.799,5481.0
2021-04-16 14:40:00,334.02,334.16,334.01,334.05,900.0,318.7513,318.8849,318.7417,318.7799,900.0
2021-04-16 14:45:00,333.86,333.97,333.62,333.81,3554.0,318.5986,318.7036,318.3695,318.5509,3554.0
2021-04-16 14:50:00,333.78,333.96,333.65,333.95,2210.0,318.5222,318.694,318.3982,318.6845,2210.0
2021-04-16 14:55:00,333.85,334.09,333.46,333.67,2000.0,318.589,318.8181,318.2169,318.4173,2000.0
2021-04-16 15:00:00,333.71,333.98,333.59,333.59,2219.0,318.4554,318.7131,318.3409,318.3409,2219.0
2021-04-16 15:05:00,333.57,334.09,333.56,334.09,2637.0,318.3218,318.8181,318.3123,318.8181,2637.0
2021-04-16 15:10:00,334.26,334.26,333.83,333.94,3007.0,318.9803,318.9803,318.57,318.6749,3007.0
2021-04-16 15:15:00,334.0,334.59,334.0,334.48,5737.0,318.7322,319.2952,318.7322,319.1902,5737.0
2021-04-16 15:20:00,334.51,334.93,334.49,334.65,2200.0,319.2189,319.6197,319.1998,319.3525,2200.0
2021-04-16 15:25:00,334.82,334.83,334.39,334.49,5566.0,319.5147,319.5242,319.1044,319.1998,5566.0
2021-04-16 15:30:00,334.49,334.49,334.04,334.16,7376.0,319.1998,319.1998,318.7704,318.8849,7376.0
2021-04-16 15:35:00,334.16,334.4,333.85,333.98,19717.0,318.8849,319.1139,318.589,318.7131,19717.0
2021-04-16 15:40:00,333.94,334.18,333.52,333.6,12746.0,318.6749,318.904,318.2741,318.3505,12746.0
2021-04-16 15:45:00,333.59,334.0,333.03,333.81,11308.0,318.3409,318.7322,317.8065,318.5509,11308.0
2021-04-16 15:50:00,333.91,335.01,333.88,334.59,34493.0,318.6463,319.696,318.6177,319.2952,34493.0
2021-04-16 15:55:00,334.47,334.47,332.98,332.99,88990.0,319.1807,319.1807,317.7588,317.7683,88990.0
2021-04-19 09:30:00,330.96,332.33,329.4,332.2,14168.0,315.8311,317.1385,314.3425,317.0145,14168.0
2021-04-19 09:35:00,332.34,332.34,330.56,332.25,7599.0,317.1481,317.1481,315.4494,317.0622,7599.0
2021-04-19 09:40:00,332.19,333.54,332.19,333.24,9051.0,317.0049,318.2932,317.0049,318.0069,9051.0
2021-04-19 09:45:00,333.62,333.62,332.19,332.46,3092.0,318.3695,318.3695,317.0049,317.2626,3092.0
2021-04-19 09:50:00,332.53,333.59,332.17,332.93,37514.0,317.3294,318.3409,316.9858,317.7111,37514.0
2021-04-19 09:55:00,332.94,333.38,331.3,331.3,11300.0,317.7206,318.1405,316.1556,316.1556,11300.0
2021-04-19 10:00:00,331.48,331.5,330.15,330.15,6396.0,316.3274,316.3465,315.0582,315.0582,6396.0
2021-04-19 10:05:00,330.09,330.18,328.28,328.73,7929.0,315.0009,315.0868,313.2737,313.7031,7929.0
2021-04-19 10:10:00,328.63,328.83,327.41,327.81,4002.0,313.6077,313.7985,312.4434,312.8251,4002.0
2021-04-19 10:15:00,327.86,327.86,326.87,327.22,8721.0,312.8729,312.8729,311.9281,312.2621,8721.0
2021-04-19 10:20:00,327.49,328.15,327.49,328.15,2984.0,312.5198,313.1496,312.5198,313.1496,2984.0
2021-04-19 10:25:00,327.99,328.1,327.22,327.67,5293.0,312.9969,313.1019,312.2621,312.6915,5293.0
2021-04-19 10:30:00,327.47,327.6,326.66,327.21,2800.0,312.5007,312.6247,311.7277,312.2526,2800.0
2021-04-19 10:35:00,327.21,327.21,325.87,326.11,5002.0,312.2526,312.2526,310.9738,311.2028,5002.0
2021-04-19 10:40:00,326.02,326.07,325.04,325.26,9082.0,311.117,311.1647,310.1818,310.3917,9082.0
2021-04-19 10:45:00,325.49,325.49,323.85,324.25,8391.0,310.6112,310.6112,309.0462,309.4279,8391.0
2021-04-19 10:50:00,324.05,326.08,324.05,325.65,4300.0,309.237,311.1742,309.237,310.7639,4300.0
2021-04-19 10:55:00,325.91,326.22,325.24,325.57,4751.0,311.012,311.3078,310.3726,310.6875,4751.0
2021-04-19 11:00:00,325.91,326.45,325.65,325.65,4202.0,311.012,311.5273,310.7639,310.7639,4202.0
2021-04-19 11:05:00,325.18,325.87,325.17,325.55,2700.0,310.3154,310.9738,310.3058,310.6684,2700.0
2021-04-19 11:10:00,325.17,325.4,324.77,325.28,3738.0,310.3058,310.5253,309.9241,310.4108,3738.0
2021-04-19 11:15:00,325.44,325.59,324.57,325.0,17520.0,310.5635,310.7066,309.7332,310.1436,17520.0
2021-04-19 11:20:00,324.98,325.11,324.16,324.16,16080.0,310.1245,310.2486,309.342,309.342,16080.0
2021-04-19 11:25:00,324.0,324.0,323.22,323.42,12004.0,309.1893,309.1893,308.445,308.6358,12004.0
2021-04-19 11:30:00,323.39,323.42,322.35,322.36,7033.0,308.6072,308.6358,307.6147,307.6243,7033.0
2021-04-19 11:35:00,322.42,322.98,322.29,322.54,6096.0,307.6815,308.2159,307.5575,307.796,6096.0
2021-04-19 11:40:00,322.85,323.16,321.85,322.03,8641.0,308.0919,308.3877,307.1376,307.3094,8641.0
2021-04-19 11:45:00,322.04,322.7,321.7,322.61,10268.0,307.3189,307.9487,306.9944,307.8628,10268.0
2021-04-19 11:50:00,322.82,323.99,322.77,323.74,11051.0,308.0632,309.1798,308.0155,308.9412,11051.0
2021-04-19 11:55:00,323.54,323.54,322.37,322.63,3700.0,308.7503,308.7503,307.6338,307.8819,3700.0
2021-04-19 12:00:00,322.51,322.53,321.57,322.03,8021.0,307.7674,307.7865,306.8704,307.3094,8021.0
2021-04-19 12:05:00,322.24,322.24,321.47,322.07,8100.0,307.5098,307.5098,306.775,307.3475,8100.0
2021-04-19 12:10:00,322.25,322.69,321.6,321.69,14515.0,307.5193,307.9392,306.899,306.9849,14515.0
2021-04-19 12:15:00,321.71,322.37,321.57,321.99,27835.0,307.004,307.6338,306.8704,307.2712,27835.0
2021-04-19 12:20:00,321.99,322.23,321.5,321.5,9975.0,307.2712,307.5002,306.8036,306.8036,9975.0
2021-04-19 12:25:00,321.56,321.66,319.86,319.97,12955.0,306.8608,306.9563,305.2385,305.3435,12955.0
2021-04-19 12:30:00,320.16,320.16,319.1,319.56,8483.0,305.5248,305.5248,304.5133,304.9523,8483.0
2021-04-19 12:35:00,319.38,319.79,319.09,319.19,2716.0,304.7805,305.1717,304.5037,304.5992,2716.0
2021-04-19 12:40:00,319.36,319.48,318.65,319.27,14677.0,304.7614,304.8759,304.0839,304.6755,14677.0
2021-04-19 12:45:00,319.06,319.7,318.62,319.55,5982.0,304.4751,305.0859,304.0552,304.9427,5982.0
2021-04-19 12:50:00,319.54,319.65,319.03,319.06,5685.0,304.9332,305.0381,304.4465,304.4751,5685.0
2021-04-19 12:55:00,319.01,320.34,318.95,320.32,18401.0,304.4274,305.6966,304.3701,305.6775,18401.0
2021-04-19 13:00:00,320.14,320.84,320.0,320.74,3728.0,305.5057,306.1737,305.3721,306.0783,3728.0
2021-04-19 13:05:00,320.75,320.77,320.27,320.27,2810.0,306.0879,306.1069,305.6298,305.6298,2810.0
2021-04-19 13:10:00,320.37,320.88,320.28,320.88,8316.0,305.7252,306.2119,305.6393,306.2119,8316.0
2021-04-19 13:15:00,321.19,321.3,320.86,320.99,2663.0,306.5078,306.6127,306.1928,306.3169,2663.0
2021-04-19 13:20:00,320.87,321.16,320.77,320.9,3636.0,306.2024,306.4791,306.1069,306.231,3636.0
2021-04-19 13:25:00,320.68,320.72,320.0,320.21,4227.0,306.0211,306.0592,305.3721,305.5725,4227.0
2021-04-19 13:30:00,320.23,320.28,319.62,320.28,7662.0,305.5916,305.6393,305.0095,305.6393,7662.0
2021-04-19 13:35:00,320.21,321.43,320.2,321.12,5320.0,305.5725,306.7368,305.563,306.441,5320.0
2021-04-19 13:40:00,321.12,321.12,320.39,320.44,2953.0,306.441,306.441,305.7443,305.792,2953.0
2021-04-19 13:45:00,320.18,320.67,319.91,320.53,6454.0,305.5439,306.0115,305.2863,305.8779,6454.0
2021-04-19 13:50:00,320.41,320.41,319.69,319.93,1650.0,305.7634,305.7634,305.0763,305.3053,1650.0
2021-04-19 13:55:00,319.94,320.33,319.91,320.06,5266.0,305.3149,305.6871,305.2863,305.4294,5266.0
2021-04-19 14:00:00,320.0,320.5,319.88,320.05,4612.0,305.3721,305.8493,305.2576,305.4199,4612.0
2021-04-19 14:05:00,320.0,320.41,319.21,319.39,6907.0,305.3721,305.7634,304.6183,304.79,6907.0
2021-04-19 14:10:00,319.44,319.92,319.2,319.62,5085.0,304.8377,305.2958,304.6087,305.0095,5085.0
2021-04-19 14:15:00,319.78,319.98,319.08,319.37,7894.0,305.1622,305.3531,304.4942,304.7709,7894.0
2021-04-19 14:20:00,319.47,319.86,319.38,319.71,4900.0,304.8664,305.2385,304.7805,305.0954,4900.0
2021-04-19 14:25:00,319.82,320.09,319.37,319.43,35497.0,305.2004,305.458,304.7709,304.8282,35497.0
2021-04-19 14:30:00,319.4,319.5,318.87,318.89,8141.0,304.7996,304.895,304.2938,304.3129,8141.0
2021-04-19 14:35:00,319.08,319.09,318.28,318.88,7482.0,304.4942,304.5037,303.7308,304.3033,7482.0
2021-04-19 14:40:00,318.68,320.38,318.53,320.07,21102.0,304.1125,305.7348,303.9693,305.4389,21102.0
2021-04-19 14:45:00,320.06,320.27,319.56,320.11,6106.0,305.4294,305.6298,304.9523,305.4771,6106.0
2021-04-19 14:50:00,320.03,320.11,319.61,319.65,11922.0,305.4008,305.4771,305.0,305.0381,11922.0
2021-04-19 14:55:00,319.75,320.25,319.75,320.09,13175.0,305.1336,305.6107,305.1336,305.458,13175.0
2021-04-19 15:00:00,320.13,320.69,319.94,320.64,4957.0,305.4962,306.0306,305.3149,305.9829,4957.0
2021-04-19 15:05:00,320.56,320.68,320.23,320.24,3056.0,305.9065,306.0211,305.5916,305.6012,3056.0
2021-04-19 15:10:00,320.19,320.35,319.51,319.53,7051.0,305.5535,305.7061,304.9045,304.9236,7051.0
2021-04-19 15:15:00,319.43,320.85,319.12,320.61,29684.0,304.8282,306.1833,304.5324,305.9543,29684.0
2021-04-19 15:20:00,320.73,321.08,320.52,320.84,5913.0,306.0688,306.4028,305.8684,306.1737,5913.0
2021-04-19 15:25:00,321.01,321.7,321.01,321.45,21579.0,306.336,306.9944,306.336,306.7559,21579.0
2021-04-19 15:30:00,321.44,321.99,321.15,321.81,10896.0,306.7463,307.2712,306.4696,307.0994,10896.0
2021-04-19 15:35:00,321.84,322.76,321.66,322.7,13307.0,307.128,308.006,306.9563,307.9487,13307.0
2021-04-19 15:40:00,322.73,323.29,322.72,322.91,19973.0,307.9774,308.5118,307.9678,308.1491,19973.0
2021-04-19 15:45:00,322.99,323.08,322.46,322.6,26138.0,308.2255,308.3114,307.7197,307.8533,26138.0
2021-04-19 15:50:00,322.48,323.56,322.48,323.55,24159.0,307.7388,308.7694,307.7388,308.7599,24159.0
2021-04-19 15:55:00,323.65,324.87,323.31,324.74,113307.0,308.8553,310.0195,308.5308,309.8955,113307.0
2021-04-20 09:30:00,322.97,323.98,320.94,320.94,12920.0,308.2064,309.1702,306.2692,306.2692,12920.0
2021-04-20 09:35:00,320.55,323.91,320.55,322.63,8511.0,305.897,309.1034,305.897,307.8819,8511.0
2021-04-20 09:40:00,322.63,324.89,322.06,324.43,9747.0,307.8819,310.0386,307.338,309.5996,9747.0
2021-04-20 09:45:00,324.76,325.55,323.97,323.98,4070.0,309.9146,310.6684,309.1607,309.1702,4070.0
2021-04-20 09:50:00,325.1,325.84,324.12,325.73,8684.0,310.239,310.9452,309.3038,310.8402,8684.0
2021-04-20 09:55:00,325.26,325.5,324.01,324.7,4700.0,310.3917,310.6207,309.1988,309.8573,4700.0
2021-04-20 10:00:00,325.08,325.75,323.95,323.95,4632.0,310.2199,310.8593,309.1416,309.1416,4632.0
2021-04-20 10:05:00,323.52,325.22,323.52,323.92,5500.0,308.7312,310.3535,308.7312,309.113,5500.0
2021-04-20 10:10:00,324.05,324.75,323.79,324.0,4049.0,309.237,309.905,308.9889,309.1893,4049.0
2021-04-20 10:15:00,323.82,324.59,323.64,324.44,2550.0,309.0175,309.7523,308.8458,309.6092,2550.0
2021-04-20 10:20:00,324.65,324.75,323.54,323.7,5208.0,309.8096,309.905,308.7503,308.903,5208.0
2021-04-20 10:25:00,323.99,324.63,323.67,324.5,5822.0,309.1798,309.7905,308.8744,309.6664,5822.0
2021-04-20 10:30:00,323.83,323.96,323.0,323.23,12686.0,309.0271,309.1511,308.235,308.4545,12686.0
2021-04-20 10:35:00,323.25,323.55,323.0,323.09,10103.0,308.4736,308.7599,308.235,308.3209,10103.0
2021-04-20 10:40:00,323.23,323.23,321.68,321.93,5180.0,308.4545,308.4545,306.9754,307.2139,5180.0
2021-04-20 10:45:00,321.7,322.02,320.86,321.54,7632.0,306.9944,307.2998,306.1928,306.8418,7632.0
2021-04-20 10:50:00,321.35,321.44,320.18,320.3,4702.0,306.6604,306.7463,305.5439,305.6584,4702.0
2021-04-20 10:55:00,320.24,321.76,320.21,321.43,9207.0,305.6012,307.0517,305.5725,306.7368,9207.0
2021-04-20 11:00:00,321.38,322.15,321.13,321.89,6970.0,306.6891,307.4239,306.4505,307.1758,6970.0
2021-04-20 11:05:00,321.93,322.19,321.47,322.19,17318.0,307.2139,307.462,306.775,307.462,17318.0
2021-04-20 11:10:00,322.17,322.26,321.48,321.49,3456.0,307.443,307.5288,306.7845,306.794,3456.0
2021-04-20 11:15:00,321.49,321.49,320.45,320.49,5871.0,306.794,306.794,305.8016,305.8397,5871.0
2021-04-20 11:20:00,320.41,320.89,320.02,320.29,17693.0,305.7634,306.2215,305.3912,305.6489,17693.0
2021-04-20 11:25:00,320.45,321.23,320.45,321.16,10143.0,305.8016,306.5459,305.8016,306.4791,10143.0
2021-04-20 11:30:00,321.18,321.18,320.53,320.71,1600.0,306.4982,306.4982,305.8779,306.0497,1600.0
2021-04-20 11:35:00,320.48,320.57,320.19,320.42,4970.0,305.8302,305.9161,305.5535,305.7729,4970.0
2021-04-20 11:40:00,320.37,320.56,320.16,320.17,5575.0,305.7252,305.9065,305.5248,305.5344,5575.0
2021-04-20 11:45:00,320.39,321.0,320.15,321.0,6039.0,305.7443,306.3264,305.5153,306.3264,6039.0
2021-04-20 11:50:00,321.18,321.56,320.92,321.24,7980.0,306.4982,306.8608,306.2501,306.5555,7980.0
2021-04-20 11:55:00,321.32,321.45,321.05,321.06,6325.0,306.6318,306.7559,306.3741,306.3837,6325.0
2021-04-20 12:00:00,321.16,321.65,320.62,321.56,6572.0,306.4791,306.9467,305.9638,306.8608,6572.0
2021-04-20 12:05:00,321.61,321.64,320.91,321.0,3108.0,306.9086,306.9372,306.2405,306.3264,3108.0
2021-04-20 12:10:00,320.89,321.19,320.88,321.17,4005.0,306.2215,306.5078,306.2119,306.4887,4005.0
2021-04-20 12:15:00,321.15,321.19,320.72,320.72,5548.0,306.4696,306.5078,306.0592,306.0592,5548.0
2021-04-20 12:20:00,320.74,320.78,320.54,320.59,3168.0,306.0783,306.1165,305.8875,305.9352,3168.0
2021-04-20 12:25:00,320.56,320.56,320.16,320.34,3000.0,305.9065,305.9065,305.5248,305.6966,3000.0
2021-04-20 12:30:00,320.28,320.34,319.81,319.83,2647.0,305.6393,305.6966,305.1908,305.2099,2647.0
2021-04-20 12:35:00,319.82,320.59,319.82,320.34,1989.0,305.2004,305.9352,305.2004,305.6966,1989.0
2021-04-20 12:40:00,319.98,319.98,319.45,319.59,1000.0,305.3531,305.3531,304.8473,304.9809,1000.0
2021-04-20 12:45:00,319.48,319.89,319.34,319.83,2400.0,304.8759,305.2672,304.7423,305.2099,2400.0
2021-04-20 12:50:00,319.87,319.99,318.78,318.99,2645.0,305.2481,305.3626,304.2079,304.4083,2645.0
2021-04-20 12:55:00,318.96,319.73,318.96,319.6,3012.0,304.3797,305.1145,304.3797,304.9904,3012.0
2021-04-20 13:00:00,319.64,319.64,319.13,319.37,5030.0,305.0286,305.0286,304.5419,304.7709,5030.0
2021-04-20 13:05:00,319.31,319.41,319.19,319.19,2275.0,304.7137,304.8091,304.5992,304.5992,2275.0
2021-04-20 13:10:00,319.21,319.43,319.01,319.43,2800.0,304.6183,304.8282,304.4274,304.8282,2800.0
2021-04-20 13:15:00,319.46,319.84,319.37,319.74,3200.0,304.8568,305.2195,304.7709,305.124,3200.0
2021-04-20 13:20:00,319.72,319.72,318.83,318.99,5699.0,305.1049,305.1049,304.2556,304.4083,5699.0
2021-04-20 13:25:00,319.03,319.44,318.77,319.21,5386.0,304.4465,304.8377,304.1984,304.6183,5386.0
2021-04-20 13:30:00,319.11,319.32,318.96,318.96,5000.0,304.5228,304.7232,304.3797,304.3797,5000.0
2021-04-20 13:35:00,318.94,319.34,318.85,319.15,5388.0,304.3606,304.7423,304.2747,304.561,5388.0
2021-04-20 13:40:00,319.04,319.19,318.6,318.87,6520.0,304.456,304.5992,304.0361,304.2938,6520.0
2021-04-20 13:45:00,318.93,319.3,318.68,319.02,6723.0,304.3511,304.7041,304.1125,304.4369,6723.0
2021-04-20 13:50:00,319.02,319.35,318.72,318.72,7971.0,304.4369,304.7519,304.1507,304.1507,7971.0
2021-04-20 13:55:00,318.75,319.27,318.62,319.23,4341.0,304.1793,304.6755,304.0552,304.6373,4341.0
2021-04-20 14:00:00,319.24,319.34,318.59,319.0,12468.0,304.6469,304.7423,304.0266,304.4179,12468.0
2021-04-20 14:05:00,318.81,319.13,318.44,319.1,5921.0,304.2365,304.5419,303.8835,304.5133,5921.0
2021-04-20 14:10:00,319.06,319.21,318.82,319.2,3962.0,304.4751,304.6183,304.2461,304.6087,3962.0
2021-04-20 14:15:00,319.06,319.28,318.85,318.85,3802.0,304.4751,304.6851,304.2747,304.2747,3802.0
2021-04-20 14:20:00,318.87,319.22,318.87,319.21,1602.0,304.2938,304.6278,304.2938,304.6183,1602.0
2021-04-20 14:25:00,319.13,319.13,318.54,318.63,44041.0,304.5419,304.5419,303.9789,304.0648,44041.0
2021-04-20 14:30:00,318.53,318.71,318.01,318.01,5517.0,303.9693,304.1411,303.4731,303.4731,5517.0
2021-04-20 14:35:00,318.0,318.19,317.78,318.19,7815.0,303.4636,303.6449,303.2536,303.6449,7815.0
2021-04-20 14:40:00,318.26,318.64,318.26,318.56,5643.0,303.7117,304.0743,303.7117,303.998,5643.0
2021-04-20 14:45:00,318.35,318.64,318.14,318.54,5531.0,303.7976,304.0743,303.5972,303.9789,5531.0
2021-04-20 14:50:00,318.81,319.03,318.79,318.87,2914.0,304.2365,304.4465,304.2175,304.2938,2914.0
2021-04-20 14:55:00,318.47,318.66,318.25,318.63,3988.0,303.9121,304.0934,303.7021,304.0648,3988.0
2021-04-20 15:00:00,318.74,319.43,318.74,319.07,15291.0,304.1697,304.8282,304.1697,304.4847,15291.0
2021-04-20 15:05:00,318.98,319.26,318.91,319.11,30524.0,304.3988,304.666,304.332,304.5228,30524.0
2021-04-20 15:10:00,319.09,319.1,318.87,318.94,6187.0,304.5037,304.5133,304.2938,304.3606,6187.0
2021-04-20 15:15:00,318.95,318.95,318.18,318.5,8733.0,304.3701,304.3701,303.6353,303.9407,8733.0
2021-04-20 15:20:00,318.57,318.71,318.36,318.63,4871.0,304.0075,304.1411,303.8071,304.0648,4871.0
2021-04-20 15:25:00,318.32,318.9,318.15,318.9,8506.0,303.7689,304.3224,303.6067,304.3224,8506.0
2021-04-20 15:30:00,318.98,319.12,318.78,319.02,9489.0,304.3988,304.5324,304.2079,304.4369,9489.0
2021-04-20 15:35:00,318.96,319.03,318.51,318.92,8762.0,304.3797,304.4465,303.9503,304.3415,8762.0
2021-04-20 15:40:00,318.98,319.7,318.83,319.56,14261.0,304.3988,305.0859,304.2556,304.9523,14261.0
2021-04-20 15:45:00,319.59,319.78,319.39,319.5,12971.0,304.9809,305.1622,304.79,304.895,12971.0
2021-04-20 15:50:00,319.49,320.32,318.89,319.18,44658.0,304.8855,305.6775,304.3129,304.5896,44658.0
2021-04-20 15:55:00,319.26,319.55,318.67,318.71,59140.0,304.666,304.9427,304.1029,304.1411,59140.0
2021-04-21 09:30:00,322.79,323.34,319.57,321.39,19680.0,308.0346,308.5595,304.9618,306.6986,19680.0
2021-04-21 09:35:00,321.27,321.87,320.72,321.4,8288.0,306.5841,307.1567,306.0592,306.7082,8288.0
2021-04-21 09:40:00,321.15,322.56,320.29,322.56,5706.0,306.4696,307.8151,305.6489,307.8151,5706.0
2021-04-21 09:45:00,322.91,325.77,322.63,325.57,7350.0,308.1491,310.8784,307.8819,310.6875,7350.0
2021-04-21 09:50:00,325.59,325.78,324.75,324.93,7797.0,310.7066,310.8879,309.905,310.0768,7797.0
2021-04-21 09:55:00,324.93,326.42,324.56,325.66,11967.0,310.0768,311.4987,309.7237,310.7734,11967.0
2021-04-21 10:00:00,325.77,327.04,325.31,326.81,30359.0,310.8784,312.0903,310.4394,311.8708,30359.0
2021-04-21 10:05:00,326.65,327.19,326.11,326.82,20065.0,311.7182,312.2335,311.2028,311.8804,20065.0
2021-04-21 10:10:00,326.84,327.79,326.69,327.42,25640.0,311.8995,312.8061,311.7563,312.453,25640.0
2021-04-21 10:15:00,327.64,327.67,325.91,326.2,5586.0,312.6629,312.6915,311.012,311.2887,5586.0
2021-04-21 10:20:00,325.82,327.24,325.82,327.24,7843.0,310.9261,312.2812,310.9261,312.2812,7843.0
2021-04-21 10:25:00,327.23,327.5,326.99,327.5,11074.0,312.2716,312.5293,312.0426,312.5293,11074.0
2021-04-21 10:30:00,327.44,327.56,327.02,327.34,7918.0,312.4721,312.5866,312.0712,312.3766,7918.0
2021-04-21 10:35:00,327.17,327.22,326.55,326.55,10940.0,312.2144,312.2621,311.6227,311.6227,10940.0
2021-04-21 10:40:00,326.66,327.02,326.36,326.97,3707.0,311.7277,312.0712,311.4414,312.0235,3707.0
2021-04-21 10:45:00,327.17,327.17,326.26,326.85,6810.0,312.2144,312.2144,311.346,311.909,6810.0
2021-04-21 10:50:00,326.53,326.77,325.96,326.3,15429.0,311.6036,311.8327,311.0597,311.3842,15429.0
2021-04-21 10:55:00,326.13,326.51,325.95,326.4,2354.0,311.2219,311.5846,311.0502,311.4796,2354.0
2021-04-21 11:00:00,326.46,327.0,326.04,326.07,4914.0,311.5368,312.0522,311.136,311.1647,4914.0
2021-04-21 11:05:00,326.26,326.69,326.25,326.57,2317.0,311.346,311.7563,311.3364,311.6418,2317.0
2021-04-21 11:10:00,326.89,327.0,326.46,326.86,2909.0,311.9472,312.0522,311.5368,311.9186,2909.0
2021-04-21 11:15:00,327.01,327.58,326.89,327.31,27634.0,312.0617,312.6057,311.9472,312.348,27634.0
2021-04-21 11:20:00,327.3,327.55,326.56,326.56,13651.0,312.3384,312.577,311.6323,311.6323,13651.0
2021-04-21 11:25:00,326.73,327.0,325.8,325.8,9375.0,311.7945,312.0522,310.907,310.907,9375.0
2021-04-21 11:30:00,325.81,326.38,325.81,326.25,5416.0,310.9166,311.4605,310.9166,311.3364,5416.0
2021-04-21 11:35:00,326.33,326.41,325.57,325.84,9387.0,311.4128,311.4891,310.6875,310.9452,9387.0
2021-04-21 11:40:00,326.02,326.74,326.02,326.43,4193.0,311.117,311.804,311.117,311.5082,4193.0
2021-04-21 11:45:00,326.41,326.66,326.26,326.66,6636.0,311.4891,311.7277,311.346,311.7277,6636.0
2021-04-21 11:50:00,326.77,326.77,325.96,325.96,5100.0,311.8327,311.8327,311.0597,311.0597,5100.0
2021-04-21 11:55:00,326.24,326.66,326.22,326.41,4779.0,311.3269,311.7277,311.3078,311.4891,4779.0
2021-04-21 12:00:00,326.5,326.68,326.31,326.38,6908.0,311.575,311.7468,311.3937,311.4605,6908.0
2021-04-21 12:05:00,326.38,326.65,326.15,326.61,7761.0,311.4605,311.7182,311.241,311.68,7761.0
2021-04-21 12:10:00,326.48,326.92,326.11,326.67,10750.0,311.5559,311.9758,311.2028,311.7372,10750.0
2021-04-21 12:15:00,326.65,326.69,326.3,326.44,5430.0,311.7182,311.7563,311.3842,311.5178,5430.0
2021-04-21 12:20:00,326.47,326.68,326.39,326.58,3750.0,311.5464,311.7468,311.47,311.6514,3750.0
2021-04-21 12:25:00,326.57,326.97,326.57,326.88,4723.0,311.6418,312.0235,311.6418,311.9376,4723.0
2021-04-21 12:30:00,326.88,327.11,326.7,326.91,5419.0,311.9376,312.1571,311.7659,311.9663,5419.0
2021-04-21 12:35:00,326.94,327.59,326.77,327.59,8702.0,311.9949,312.6152,311.8327,312.6152,8702.0
2021-04-21 12:40:00,327.53,328.17,327.29,327.71,8780.0,312.5579,313.1687,312.3289,312.7297,8780.0
2021-04-21 12:45:00,327.63,328.07,327.63,327.73,8184.0,312.6534,313.0733,312.6534,312.7488,8184.0
2021-04-21 12:50:00,327.65,327.95,327.52,327.53,3701.0,312.6725,312.9587,312.5484,312.5579,3701.0
2021-04-21 12:55:00,327.59,327.72,327.3,327.66,3239.0,312.6152,312.7393,312.3384,312.682,3239.0
2021-04-21 13:00:00,327.61,328.17,327.61,328.17,3340.0,312.6343,313.1687,312.6343,313.1687,3340.0
2021-04-21 13:05:00,328.37,328.37,327.51,327.51,9923.0,313.3595,313.3595,312.5389,312.5389,9923.0
2021-04-21 13:10:00,327.57,327.73,327.14,327.14,4665.0,312.5961,312.7488,312.1858,312.1858,4665.0
2021-04-21 13:15:00,327.14,327.74,326.81,327.57,7726.0,312.1858,312.7583,311.8708,312.5961,7726.0
2021-04-21 13:20:00,327.61,327.72,327.49,327.49,5709.0,312.6343,312.7393,312.5198,312.5198,5709.0
2021-04-21 13:25:00,327.51,327.51,326.85,327.09,5000.0,312.5389,312.5389,311.909,312.138,5000.0
2021-04-21 13:30:00,327.1,327.17,326.87,327.07,5311.0,312.1476,312.2144,311.9281,312.119,5311.0
2021-04-21 13:35:00,327.04,327.32,326.97,327.09,8251.0,312.0903,312.3575,312.0235,312.138,8251.0
2021-04-21 13:40:00,327.05,327.22,326.89,326.94,10121.0,312.0999,312.2621,311.9472,311.9949,10121.0
2021-04-21 13:45:00,326.85,327.2,326.78,327.03,6398.0,311.909,312.243,311.8422,312.0808,6398.0
2021-04-21 13:50:00,327.0,327.64,327.0,327.48,4829.0,312.0522,312.6629,312.0522,312.5102,4829.0
2021-04-21 13:55:00,327.51,328.04,327.51,327.79,20902.0,312.5389,313.0446,312.5389,312.8061,20902.0
2021-04-21 14:00:00,327.73,329.22,327.73,328.93,16733.0,312.7488,314.1707,312.7488,313.8939,16733.0
2021-04-21 14:05:00,328.79,329.16,328.79,329.06,13849.0,313.7603,314.1134,313.7603,314.018,13849.0
2021-04-21 14:10:00,329.2,329.37,328.78,329.05,13634.0,314.1516,314.3138,313.7508,314.0085,13634.0
2021-04-21 14:15:00,329.1,329.35,328.9,329.26,6060.0,314.0562,314.2947,313.8653,314.2089,6060.0
2021-04-21 14:20:00,329.25,329.3,328.61,328.61,9251.0,314.1993,314.247,313.5886,313.5886,9251.0
2021-04-21 14:25:00,328.74,329.01,328.72,328.91,2301.0,313.7126,313.9703,313.6935,313.8749,2301.0
2021-04-21 14:30:00,328.98,329.12,328.84,328.93,10839.0,313.9417,314.0753,313.8081,313.8939,10839.0
2021-04-21 14:35:00,328.92,329.17,328.91,329.0,2462.0,313.8844,314.123,313.8749,313.9607,2462.0
2021-04-21 14:40:00,329.0,329.2,328.89,329.15,6821.0,313.9607,314.1516,313.8558,314.1039,6821.0
2021-04-21 14:45:00,329.28,329.37,329.01,329.12,4788.0,314.2279,314.3138,313.9703,314.0753,4788.0
2021-04-21 14:50:00,329.22,329.74,329.09,329.62,6215.0,314.1707,314.6669,314.0466,314.5524,6215.0
2021-04-21 14:55:00,329.58,330.04,329.54,330.03,8619.0,314.5142,314.9532,314.4761,314.9437,8619.0
2021-04-21 15:00:00,330.0,330.09,329.84,329.98,9755.0,314.915,315.0009,314.7623,314.8959,9755.0
2021-04-21 15:05:00,329.9,330.07,329.72,329.8,7330.0,314.8196,314.9818,314.6478,314.7242,7330.0
2021-04-21 15:10:00,329.74,330.02,329.72,329.94,5100.0,314.6669,314.9341,314.6478,314.8578,5100.0
2021-04-21 15:15:00,329.93,330.0,329.67,329.78,9907.0,314.8482,314.915,314.6001,314.7051,9907.0
2021-04-21 15:20:00,329.92,330.65,329.89,330.61,5472.0,314.8387,315.5353,314.8101,315.4971,5472.0
2021-04-21 15:25:00,330.49,331.11,330.48,330.79,12845.0,315.3826,315.9743,315.3731,315.6689,12845.0
2021-04-21 15:30:00,330.92,331.26,330.51,330.76,20148.0,315.793,316.1174,315.4017,315.6403,20148.0
2021-04-21 15:35:00,330.75,330.83,330.24,330.3,19889.0,315.6307,315.7071,315.1441,315.2013,19889.0
2021-04-21 15:40:00,330.25,331.12,329.99,331.07,14101.0,315.1536,315.9838,314.9055,315.9361,14101.0
2021-04-21 15:45:00,331.22,331.68,330.92,331.58,19913.0,316.0793,316.5182,315.793,316.4228,19913.0
2021-04-21 15:50:00,331.63,331.84,330.79,331.14,36701.0,316.4705,316.6709,315.6689,316.0029,36701.0
2021-04-21 15:55:00,331.16,332.22,330.67,332.02,81016.0,316.022,317.0335,315.5544,316.8427,81016.0
2021-04-22 09:30:00,329.45,330.81,326.26,326.69,28456.0,314.3902,315.688,311.346,311.7563,28456.0
2021-04-22 09:35:00,326.12,326.46,324.24,324.67,14041.0,311.2124,311.5368,309.4183,309.8287,14041.0
2021-04-22 09:40:00,325.14,325.36,324.0,324.12,7010.0,310.2772,310.4871,309.1893,309.3038,7010.0
2021-04-22 09:45:00,323.76,326.16,322.98,325.64,26174.0,308.9603,311.2506,308.2159,310.7543,26174.0
2021-04-22 09:50:00,326.32,326.32,324.75,325.38,4670.0,311.4032,311.4032,309.905,310.5062,4670.0
2021-04-22 09:55:00,325.0,326.9,325.0,326.01,2700.0,310.1436,311.9567,310.1436,311.1074,2700.0
2021-04-22 10:00:00,326.28,326.34,324.87,325.08,7827.0,311.3651,311.4223,310.0195,310.2199,7827.0
2021-04-22 10:05:00,325.16,325.57,324.92,325.45,14508.0,310.2963,310.6875,310.0672,310.573,14508.0
2021-04-22 10:10:00,325.58,325.91,324.8,325.54,8890.0,310.6971,311.012,309.9527,310.6589,8890.0
2021-04-22 10:15:00,325.75,325.75,324.82,325.0,8859.0,310.8593,310.8593,309.9718,310.1436,8859.0
2021-04-22 10:20:00,325.21,326.03,324.71,326.03,10054.0,310.344,311.1265,309.8668,311.1265,10054.0
2021-04-22 10:25:00,326.19,327.11,326.19,326.22,2163.0,311.2792,312.1571,311.2792,311.3078,2163.0
2021-04-22 10:30:00,326.44,327.46,326.44,327.46,4785.0,311.5178,312.4911,311.5178,312.4911,4785.0
2021-04-22 10:35:00,327.54,328.14,327.38,328.11,4742.0,312.5675,313.1401,312.4148,313.1114,4742.0
2021-04-22 10:40:00,328.34,328.48,327.95,328.48,3701.0,313.3309,313.4645,312.9587,313.4645,3701.0
2021-04-22 10:45:00,328.37,328.8,327.98,328.05,3100.0,313.3595,313.7699,312.9874,313.0542,3100.0
2021-04-22 10:50:00,328.19,329.22,327.99,328.67,7616.0,313.1878,314.1707,312.9969,313.6458,7616.0
2021-04-22 10:55:00,328.72,328.85,328.16,328.56,2488.0,313.6935,313.8176,313.1591,313.5409,2488.0
2021-04-22 11:00:00,328.58,329.07,328.38,328.63,2500.0,313.5599,314.0275,313.3691,313.6077,2500.0
2021-04-22 11:05:00,328.16,328.33,328.11,328.25,600.0,313.1591,313.3214,313.1114,313.245,600.0
2021-04-22 11:10:00,328.11,328.48,328.1,328.32,3692.0,313.1114,313.4645,313.1019,313.3118,3692.0
2021-04-22 11:15:00,328.32,328.49,328.07,328.49,2205.0,313.3118,313.4741,313.0733,313.4741,2205.0
2021-04-22 11:20:00,328.65,328.95,328.59,328.91,1300.0,313.6267,313.913,313.5695,313.8749,1300.0
2021-04-22 11:25:00,328.9,329.23,328.5,328.5,2248.0,313.8653,314.1802,313.4836,313.4836,2248.0
2021-04-22 11:30:00,328.46,329.47,328.28,329.37,1720.0,313.4454,314.4093,313.2737,314.3138,1720.0
2021-04-22 11:35:00,329.42,329.42,328.98,329.11,2206.0,314.3615,314.3615,313.9417,314.0657,2206.0
2021-04-22 11:40:00,328.94,328.94,328.54,328.85,2400.0,313.9035,313.9035,313.5218,313.8176,2400.0
2021-04-22 11:45:00,328.83,328.83,328.55,328.64,1338.0,313.7985,313.7985,313.5313,313.6172,1338.0
2021-04-22 11:50:00,328.55,329.07,328.52,328.83,1640.0,313.5313,314.0275,313.5027,313.7985,1640.0
2021-04-22 11:55:00,328.73,329.03,328.58,328.74,2300.0,313.7031,313.9894,313.5599,313.7126,2300.0
2021-04-22 12:00:00,328.99,328.99,328.56,328.8,800.0,313.9512,313.9512,313.5409,313.7699,800.0
2021-04-22 12:05:00,328.87,329.19,328.64,329.17,6976.0,313.8367,314.1421,313.6172,314.123,6976.0
2021-04-22 12:10:00,329.18,329.71,329.18,329.7,2898.0,314.1325,314.6383,314.1325,314.6287,2898.0
2021-04-22 12:15:00,329.7,330.0,329.44,330.0,3342.0,314.6287,314.915,314.3806,314.915,3342.0
2021-04-22 12:20:00,330.25,330.72,330.07,330.69,2139.0,315.1536,315.6021,314.9818,315.5735,2139.0
2021-04-22 12:25:00,330.79,331.21,330.74,330.97,4990.0,315.6689,316.0697,315.6212,315.8407,4990.0
2021-04-22 12:30:00,331.12,331.25,330.77,330.77,3505.0,315.9838,316.1079,315.6498,315.6498,3505.0
2021-04-22 12:35:00,330.93,331.87,330.53,331.38,14063.0,315.8025,316.6995,315.4208,316.2319,14063.0
2021-04-22 12:40:00,331.37,331.37,330.64,330.75,3270.0,316.2224,316.2224,315.5258,315.6307,3270.0
2021-04-22 12:45:00,330.67,331.29,330.67,331.13,3413.0,315.5544,316.1461,315.5544,315.9934,3413.0
2021-04-22 12:50:00,331.31,331.32,330.88,331.3,2226.0,316.1651,316.1747,315.7548,316.1556,2226.0
2021-04-22 12:55:00,331.4,331.79,331.4,331.48,2854.0,316.251,316.6232,316.251,316.3274,2854.0
2021-04-22 13:00:00,331.48,331.5,331.01,331.01,2805.0,316.3274,316.3465,315.8789,315.8789,2805.0
2021-04-22 13:05:00,330.81,330.85,328.4,328.94,7302.0,315.688,315.7262,313.3882,313.9035,7302.0
2021-04-22 13:10:00,328.7,328.73,327.15,328.0,9109.0,313.6745,313.7031,312.1953,313.0065,9109.0
2021-04-22 13:15:00,328.16,328.19,326.25,326.27,5200.0,313.1591,313.1878,311.3364,311.3555,5200.0
2021-04-22 13:20:00,326.05,328.0,326.05,327.71,6840.0,311.1456,313.0065,311.1456,312.7297,6840.0
2021-04-22 13:25:00,327.34,328.75,327.05,328.75,2131.0,312.3766,313.7222,312.0999,313.7222,2131.0
2021-04-22 13:30:00,328.58,328.58,327.7,328.25,4262.0,313.5599,313.5599,312.7202,313.245,4262.0
2021-04-22 13:35:00,328.08,328.24,327.49,327.59,3500.0,313.0828,313.2355,312.5198,312.6152,3500.0
2021-04-22 13:40:00,326.92,327.5,325.54,325.54,8681.0,311.9758,312.5293,310.6589,310.6589,8681.0
2021-04-22 13:45:00,326.52,326.52,324.74,324.83,4192.0,311.5941,311.5941,309.8955,309.9814,4192.0
2021-04-22 13:50:00,325.14,325.14,324.26,324.52,4535.0,310.2772,310.2772,309.4374,309.6855,4535.0
2021-04-22 13:55:00,324.19,325.04,323.72,323.97,5180.0,309.3706,310.1818,308.9221,309.1607,5180.0
2021-04-22 14:00:00,323.72,323.9,322.76,323.9,10376.0,308.9221,309.0939,308.006,309.0939,10376.0
2021-04-22 14:05:00,323.69,325.5,323.69,325.49,10180.0,308.8935,310.6207,308.8935,310.6112,10180.0
2021-04-22 14:10:00,325.42,325.42,324.58,325.05,3200.0,310.5444,310.5444,309.7428,310.1913,3200.0
2021-04-22 14:15:00,325.39,325.77,324.79,324.99,3962.0,310.5158,310.8784,309.9432,310.134,3962.0
2021-04-22 14:20:00,325.04,325.46,324.41,324.65,3400.0,310.1818,310.5826,309.5806,309.8096,3400.0
2021-04-22 14:25:00,324.72,325.88,324.46,325.71,4520.0,309.8764,310.9834,309.6283,310.8211,4520.0
2021-04-22 14:30:00,325.82,326.33,325.72,326.19,3107.0,310.9261,311.4128,310.8307,311.2792,3107.0
2021-04-22 14:35:00,326.25,326.25,325.6,325.96,2514.0,311.3364,311.3364,310.7162,311.0597,2514.0
2021-04-22 14:40:00,326.04,326.82,326.0,326.82,2581.0,311.136,311.8804,311.0979,311.8804,2581.0
2021-04-22 14:45:00,326.75,326.8,326.21,326.21,4763.0,311.8136,311.8613,311.2983,311.2983,4763.0
2021-04-22 14:50:00,326.4,326.49,325.44,325.54,2330.0,311.4796,311.5655,310.5635,310.6589,2330.0
2021-04-22 14:55:00,326.04,327.79,325.85,327.09,8260.0,311.136,312.8061,310.9547,312.138,8260.0
2021-04-22 15:00:00,326.8,327.73,326.79,327.15,3199.0,311.8613,312.7488,311.8518,312.1953,3199.0
2021-04-22 15:05:00,326.84,327.2,325.6,325.84,3813.0,311.8995,312.243,310.7162,310.9452,3813.0
2021-04-22 15:10:00,325.86,326.35,325.67,326.08,4001.0,310.9643,311.4319,310.783,311.1742,4001.0
2021-04-22 15:15:00,325.97,326.13,325.75,326.13,4799.0,311.0692,311.2219,310.8593,311.2219,4799.0
2021-04-22 15:20:00,326.08,326.08,325.37,325.52,3645.0,311.1742,311.1742,310.4967,310.6398,3645.0
2021-04-22 15:25:00,325.62,325.96,325.53,325.76,4317.0,310.7352,311.0597,310.6494,310.8688,4317.0
2021-04-22 15:30:00,325.84,326.55,325.84,326.08,5876.0,310.9452,311.6227,310.9452,311.1742,5876.0
2021-04-22 15:35:00,326.04,326.33,325.78,326.08,3900.0,311.136,311.4128,310.8879,311.1742,3900.0
2021-04-22 15:40:00,326.01,326.3,325.62,325.73,6258.0,311.1074,311.3842,310.7352,310.8402,6258.0
2021-04-22 15:45:00,325.82,326.75,325.81,325.91,12356.0,310.9261,311.8136,310.9166,311.012,12356.0
2021-04-22 15:50:00,325.77,326.26,325.04,325.38,25361.0,310.8784,311.346,310.1818,310.5062,25361.0
2021-04-22 15:55:00,325.28,325.59,324.6,325.1,46330.0,310.4108,310.7066,309.7619,310.239,46330.0
2021-04-23 09:30:00,327.99,328.67,326.69,328.19,15201.0,312.9969,313.6458,311.7563,313.1878,15201.0
2021-04-23 09:35:00,328.19,329.9,327.46,329.9,4615.0,313.1878,314.8196,312.4911,314.8196,4615.0
2021-04-23 09:40:00,329.85,330.01,328.59,329.21,3034.0,314.7719,314.9246,313.5695,314.1611,3034.0
2021-04-23 09:45:00,329.2,329.37,327.94,329.27,6235.0,314.1516,314.3138,312.9492,314.2184,6235.0
2021-04-23 09:50:00,329.27,329.63,328.68,329.45,8155.0,314.2184,314.5619,313.6554,314.3902,8155.0
2021-04-23 09:55:00,329.28,329.72,329.07,329.54,4392.0,314.2279,314.6478,314.0275,314.4761,4392.0
2021-04-23 10:00:00,329.38,329.85,328.99,329.59,7925.0,314.3234,314.7719,313.9512,314.5238,7925.0
2021-04-23 10:05:00,329.69,329.93,328.94,329.4,6458.0,314.6192,314.8482,313.9035,314.3425,6458.0
2021-04-23 10:10:00,330.16,330.42,329.64,330.22,7376.0,315.0677,315.3158,314.5715,315.125,7376.0
2021-04-23 10:15:00,330.3,330.41,328.99,329.13,5590.0,315.2013,315.3063,313.9512,314.0848,5590.0
2021-04-23 10:20:00,329.27,329.59,328.88,329.02,4093.0,314.2184,314.5238,313.8462,313.9798,4093.0
2021-04-23 10:25:00,329.29,330.02,329.2,330.02,3409.0,314.2375,314.9341,314.1516,314.9341,3409.0
2021-04-23 10:30:00,330.29,330.69,329.62,330.69,2338.0,315.1918,315.5735,314.5524,315.5735,2338.0
2021-04-23 10:35:00,330.35,330.65,330.16,330.25,3391.0,315.249,315.5353,315.0677,315.1536,3391.0
2021-04-23 10:40:00,330.03,330.79,329.88,329.88,5805.0,314.9437,315.6689,314.8005,314.8005,5805.0
2021-04-23 10:45:00,329.77,330.74,329.77,330.73,912.0,314.6955,315.6212,314.6955,315.6117,912.0
2021-04-23 10:50:00,330.59,331.26,330.37,330.56,4384.0,315.4781,316.1174,315.2681,315.4494,4384.0
2021-04-23 10:55:00,330.84,331.15,330.5,331.12,21903.0,315.7166,316.0125,315.3922,315.9838,21903.0
2021-04-23 11:00:00,331.2,332.07,331.01,331.15,62350.0,316.0602,316.8904,315.8789,316.0125,62350.0
2021-04-23 11:05:00,330.92,331.27,330.61,330.69,4801.0,315.793,316.127,315.4971,315.5735,4801.0
2021-04-23 11:10:00,330.78,330.88,330.24,330.38,2116.0,315.6594,315.7548,315.1441,315.2777,2116.0
2021-04-23 11:15:00,330.46,331.21,330.46,331.15,2138.0,315.354,316.0697,315.354,316.0125,2138.0
2021-04-23 11:20:00,331.2,331.47,331.0,331.44,3693.0,316.0602,316.3178,315.8693,316.2892,3693.0
2021-04-23 11:25:00,331.65,331.81,331.3,331.3,3407.0,316.4896,316.6423,316.1556,316.1556,3407.0
2021-04-23 11:30:00,331.16,331.42,330.97,331.03,4255.0,316.022,316.2701,315.8407,315.8979,4255.0
2021-04-23 11:35:00,331.13,331.62,330.85,331.62,2932.0,315.9934,316.461,315.7262,316.461,2932.0
2021-04-23 11:40:00,331.43,331.59,330.91,331.0,3860.0,316.2797,316.4323,315.7834,315.8693,3860.0
2021-04-23 11:45:00,331.03,331.41,330.83,331.28,4531.0,315.8979,316.2606,315.7071,316.1365,4531.0
2021-04-23 11:50:00,331.17,331.5,331.05,331.46,1983.0,316.0315,316.3465,315.917,316.3083,1983.0
2021-04-23 11:55:00,331.48,331.48,331.05,331.06,3208.0,316.3274,316.3274,315.917,315.9266,3208.0
2021-04-23 12:00:00,331.04,331.19,329.89,330.23,6584.0,315.9075,316.0506,314.8101,315.1345,6584.0
2021-04-23 12:05:00,330.49,331.28,330.49,331.19,3958.0,315.3826,316.1365,315.3826,316.0506,3958.0
2021-04-23 12:10:00,331.0,331.14,330.61,330.77,1640.0,315.8693,316.0029,315.4971,315.6498,1640.0
2021-04-23 12:15:00,330.71,330.86,330.53,330.8,1929.0,315.5926,315.7357,315.4208,315.6785,1929.0
2021-04-23 12:20:00,330.78,331.13,330.56,330.64,4223.0,315.6594,315.9934,315.4494,315.5258,4223.0
2021-04-23 12:25:00,330.64,330.64,329.39,329.45,2429.0,315.5258,315.5258,314.3329,314.3902,2429.0
2021-04-23 12:30:00,329.63,331.0,329.62,331.0,1827.0,314.5619,315.8693,314.5524,315.8693,1827.0
2021-04-23 12:35:00,331.03,331.03,330.55,330.67,2556.0,315.8979,315.8979,315.4399,315.5544,2556.0
2021-04-23 12:40:00,330.8,331.04,330.8,330.92,3718.0,315.6785,315.9075,315.6785,315.793,3718.0
2021-04-23 12:45:00,330.78,331.25,330.66,331.25,2726.0,315.6594,316.1079,315.5449,316.1079,2726.0
2021-04-23 12:50:00,331.17,331.77,331.06,331.77,23881.0,316.0315,316.6041,315.9266,316.6041,23881.0
2021-04-23 12:55:00,331.74,332.51,331.74,332.46,9509.0,316.5755,317.3103,316.5755,317.2626,9509.0
2021-04-23 13:00:00,332.62,332.78,331.86,331.86,6776.0,317.4153,317.5679,316.69,316.69,6776.0
2021-04-23 13:05:00,331.7,332.14,331.63,332.13,4436.0,316.5373,316.9572,316.4705,316.9477,4436.0
2021-04-23 13:10:00,332.06,332.3,331.8,331.88,3581.0,316.8809,317.1099,316.6327,316.7091,3581.0
2021-04-23 13:15:00,332.0,332.13,331.99,332.09,4145.0,316.8236,316.9477,316.8141,316.9095,4145.0
2021-04-23 13:20:00,332.0,332.58,331.82,332.25,22453.0,316.8236,317.3771,316.6518,317.0622,22453.0
2021-04-23 13:25:00,332.33,332.66,332.24,332.66,3064.0,317.1385,317.4534,317.0526,317.4534,3064.0
2021-04-23 13:30:00,332.54,332.91,332.2,332.86,9699.0,317.3389,317.692,317.0145,317.6443,9699.0
2021-04-23 13:35:00,332.9,333.74,332.9,333.44,10691.0,317.6825,318.4841,317.6825,318.1978,10691.0
2021-04-23 13:40:00,333.39,333.51,332.77,333.0,8120.0,318.1501,318.2646,317.5584,317.7779,8120.0
2021-04-23 13:45:00,333.1,333.28,332.71,332.9,6844.0,317.8733,318.0451,317.5011,317.6825,6844.0
2021-04-23 13:50:00,333.01,333.12,332.89,332.97,2310.0,317.7874,317.8924,317.6729,317.7493,2310.0
2021-04-23 13:55:00,333.0,333.13,332.43,332.64,4418.0,317.7779,317.9019,317.2339,317.4343,4418.0
2021-04-23 14:00:00,332.61,332.97,332.61,332.81,4858.0,317.4057,317.7493,317.4057,317.5966,4858.0
2021-04-23 14:05:00,332.67,332.71,332.32,332.43,5697.0,317.463,317.5011,317.129,317.2339,5697.0
2021-04-23 14:10:00,332.43,332.43,332.18,332.32,9879.0,317.2339,317.2339,316.9954,317.129,9879.0
2021-04-23 14:15:00,332.28,332.28,331.79,331.86,6570.0,317.0908,317.0908,316.6232,316.69,6570.0
2021-04-23 14:20:00,331.95,332.53,331.94,332.31,6397.0,316.7759,317.3294,316.7663,317.1194,6397.0
2021-04-23 14:25:00,332.37,332.4,331.93,332.4,15844.0,317.1767,317.2053,316.7568,317.2053,15844.0
2021-04-23 14:30:00,332.63,332.92,332.55,332.73,3607.0,317.4248,317.7015,317.3485,317.5202,3607.0
2021-04-23 14:35:00,332.71,332.71,332.13,332.42,8345.0,317.5011,317.5011,316.9477,317.2244,8345.0
2021-04-23 14:40:00,332.46,332.6,332.33,332.42,5214.0,317.2626,317.3962,317.1385,317.2244,5214.0
2021-04-23 14:45:00,332.46,332.5,331.97,332.23,6523.0,317.2626,317.3007,316.795,317.0431,6523.0
2021-04-23 14:50:00,332.11,332.37,331.87,332.35,8843.0,316.9286,317.1767,316.6995,317.1576,8843.0
2021-04-23 14:55:00,332.36,332.94,332.35,332.44,6805.0,317.1671,317.7206,317.1576,317.2435,6805.0
2021-04-23 15:00:00,332.46,332.5,331.9,332.02,6977.0,317.2626,317.3007,316.7282,316.8427,6977.0
2021-04-23 15:05:00,332.15,332.6,332.08,332.28,30402.0,316.9667,317.3962,316.8999,317.0908,30402.0
2021-04-23 15:10:00,332.44,332.92,332.44,332.83,3903.0,317.2435,317.7015,317.2435,317.6157,3903.0
2021-04-23 15:15:00,332.83,333.28,332.83,333.28,6900.0,317.6157,318.0451,317.6157,318.0451,6900.0
2021-04-23 15:20:00,333.25,333.65,333.2,333.42,4965.0,318.0165,318.3982,317.9687,318.1787,4965.0
2021-04-23 15:25:00,333.57,334.1,333.2,333.2,21734.0,318.3218,318.8276,317.9687,317.9687,21734.0
2021-04-23 15:30:00,333.11,333.11,332.29,332.91,8892.0,317.8829,317.8829,317.1003,317.692,8892.0
2021-04-23 15:35:00,332.76,333.0,332.55,332.62,9080.0,317.5489,317.7779,317.3485,317.4153,9080.0
2021-04-23 15:40:00,332.54,332.7,331.91,332.0,9804.0,317.3389,317.4916,316.7377,316.8236,9804.0
2021-04-23 15:45:00,331.97,332.25,331.75,332.12,17241.0,316.795,317.0622,316.585,316.9381,17241.0
2021-04-23 15:50:00,332.12,332.2,331.65,332.02,32400.0,316.9381,317.0145,316.4896,316.8427,32400.0
2021-04-23 15:55:00,332.25,332.27,331.45,331.81,76672.0,317.0622,317.0813,316.2987,316.6423,76672.0
2021-04-26 09:30:00,334.01,334.06,330.99,333.09,23256.0,318.7417,318.7894,315.8598,317.8638,23256.0
2021-04-26 09:35:00,333.34,333.77,332.21,333.72,3100.0,318.1023,318.5127,317.024,318.465,3100.0
2021-04-26 09:40:00,333.34,333.96,333.2,333.2,2213.0,318.1023,318.694,317.9687,317.9687,2213.0
2021-04-26 09:45:00,333.38,335.89,333.05,334.72,7914.0,318.1405,320.5358,317.8256,319.4193,7914.0
2021-04-26 09:50:00,334.37,334.37,333.0,333.47,4420.0,319.0853,319.0853,317.7779,318.2264,4420.0
2021-04-26 09:55:00,333.71,335.67,333.26,335.67,12687.0,318.4554,320.3258,318.026,320.3258,12687.0
2021-04-26 10:00:00,335.5,336.95,335.21,336.01,13127.0,320.1636,321.5473,319.8869,320.6503,13127.0
2021-04-26 10:05:00,336.76,337.31,336.47,337.1,4062.0,321.366,321.8909,321.0893,321.6905,4062.0
2021-04-26 10:10:00,337.24,337.24,336.5,336.85,8039.0,321.8241,321.8241,321.1179,321.4519,8039.0
2021-04-26 10:15:00,336.84,337.27,336.5,337.24,4253.0,321.4424,321.8527,321.1179,321.8241,4253.0
2021-04-26 10:20:00,337.48,337.57,336.27,337.11,4219.0,322.0531,322.139,320.8984,321.7,4219.0
2021-04-26 10:25:00,336.9,337.56,336.73,337.09,2857.0,321.4996,322.1294,321.3374,321.6809,2857.0
2021-04-26 10:30:00,337.07,337.16,336.96,337.06,1128.0,321.6618,321.7477,321.5569,321.6523,1128.0
2021-04-26 10:35:00,337.06,337.56,337.06,337.47,2239.0,321.6523,322.1294,321.6523,322.0436,2239.0
2021-04-26 10:40:00,336.97,337.39,336.86,336.86,1200.0,321.5664,321.9672,321.4614,321.4614,1200.0
2021-04-26 10:45:00,336.84,336.99,336.17,336.46,5256.0,321.4424,321.5855,320.803,321.0797,5256.0
2021-04-26 10:50:00,336.2,336.2,335.7,335.76,950.0,320.8316,320.8316,320.3545,320.4117,950.0
2021-04-26 10:55:00,335.78,336.13,335.5,336.05,2407.0,320.4308,320.7648,320.1636,320.6885,2407.0
2021-04-26 11:00:00,336.21,336.88,336.07,336.63,1608.0,320.8412,321.4805,320.7076,321.242,1608.0
2021-04-26 11:05:00,336.79,336.88,336.52,336.73,1683.0,321.3946,321.4805,321.137,321.3374,1683.0
2021-04-26 11:10:00,336.71,336.92,336.38,336.38,2623.0,321.3183,321.5187,321.0034,321.0034,2623.0
2021-04-26 11:15:00,336.82,336.83,336.32,336.63,3800.0,321.4233,321.4328,320.9461,321.242,3800.0
2021-04-26 11:20:00,336.27,336.27,335.93,336.06,1612.0,320.8984,320.8984,320.574,320.698,1612.0
2021-04-26 11:25:00,336.02,336.36,335.7,335.8,6096.0,320.6598,320.9843,320.3545,320.4499,6096.0
2021-04-26 11:30:00,335.8,336.12,335.63,335.93,4443.0,320.4499,320.7553,320.2877,320.574,4443.0
2021-04-26 11:35:00,335.85,335.98,335.1,335.65,1479.0,320.4976,320.6217,319.7819,320.3068,1479.0
2021-04-26 11:40:00,335.55,335.91,335.43,335.65,2042.0,320.2113,320.5549,320.0968,320.3068,2042.0
2021-04-26 11:45:00,335.66,336.0,335.15,335.15,1889.0,320.3163,320.6408,319.8296,319.8296,1889.0
2021-04-26 11:50:00,335.14,335.47,335.14,335.14,1207.0,319.8201,320.135,319.8201,319.8201,1207.0
2021-04-26 11:55:00,335.46,336.08,335.45,336.08,700.0,320.1254,320.7171,320.1159,320.7171,700.0
2021-04-26 12:00:00,335.98,336.07,335.5,335.93,1400.0,320.6217,320.7076,320.1636,320.574,1400.0
2021-04-26 12:05:00,335.82,335.83,334.79,334.87,4200.0,320.469,320.4785,319.4861,319.5624,4200.0
2021-04-26 12:10:00,335.1,335.27,334.59,334.98,2726.0,319.7819,319.9441,319.2952,319.6674,2726.0
2021-04-26 12:15:00,335.05,335.58,335.05,335.58,1000.0,319.7342,320.24,319.7342,320.24,1000.0
2021-04-26 12:20:00,335.61,335.7,335.43,335.68,2140.0,320.2686,320.3545,320.0968,320.3354,2140.0
2021-04-26 12:25:00,335.67,335.67,335.12,335.12,2303.0,320.3258,320.3258,319.801,319.801,2303.0
2021-04-26 12:30:00,334.87,335.53,334.87,335.39,3436.0,319.5624,320.1922,319.5624,320.0586,3436.0
2021-04-26 12:35:00,335.5,335.7,335.28,335.7,1365.0,320.1636,320.3545,319.9537,320.3545,1365.0
2021-04-26 12:40:00,335.79,336.18,335.69,335.88,950.0,320.4404,320.8125,320.3449,320.5262,950.0
2021-04-26 12:45:00,336.13,336.13,335.75,335.83,2096.0,320.7648,320.7648,320.4022,320.4785,2096.0
2021-04-26 12:50:00,335.5,335.93,335.36,335.38,6091.0,320.1636,320.574,320.03,320.0491,6091.0
2021-04-26 12:55:00,335.31,336.11,335.3,336.08,3400.0,319.9823,320.7457,319.9728,320.7171,3400.0
2021-04-26 13:00:00,336.2,336.68,336.2,336.48,3947.0,320.8316,321.2897,320.8316,321.0988,3947.0
2021-04-26 13:05:00,336.47,336.52,336.1,336.1,741.0,321.0893,321.137,320.7362,320.7362,741.0
2021-04-26 13:10:00,336.29,336.73,336.29,336.59,2575.0,320.9175,321.3374,320.9175,321.2038,2575.0
2021-04-26 13:15:00,336.6,336.92,336.51,336.73,2700.0,321.2133,321.5187,321.1274,321.3374,2700.0
2021-04-26 13:20:00,336.69,336.69,335.99,335.99,3328.0,321.2992,321.2992,320.6312,320.6312,3328.0
2021-04-26 13:25:00,336.04,336.04,334.86,335.13,1850.0,320.6789,320.6789,319.5529,319.8105,1850.0
2021-04-26 13:30:00,335.21,335.34,334.74,334.92,1349.0,319.8869,320.0109,319.4384,319.6101,1349.0
2021-04-26 13:35:00,334.9,335.41,334.65,335.2,1775.0,319.591,320.0777,319.3525,319.8773,1775.0
2021-04-26 13:40:00,335.41,335.67,335.32,335.6,1019.0,320.0777,320.3258,319.9918,320.259,1019.0
2021-04-26 13:45:00,335.53,335.95,335.5,335.77,15216.0,320.1922,320.593,320.1636,320.4213,15216.0
2021-04-26 13:50:00,335.91,335.97,335.5,335.77,20720.0,320.5549,320.6121,320.1636,320.4213,20720.0
2021-04-26 13:55:00,335.76,336.38,335.76,336.38,8415.0,320.4117,321.0034,320.4117,321.0034,8415.0
2021-04-26 14:00:00,336.38,336.54,336.25,336.25,1209.0,321.0034,321.1561,320.8793,320.8793,1209.0
2021-04-26 14:05:00,336.27,336.31,336.05,336.31,1568.0,320.8984,320.9366,320.6885,320.9366,1568.0
2021-04-26 14:10:00,336.37,336.57,336.29,336.57,1300.0,320.9938,321.1847,320.9175,321.1847,1300.0
2021-04-26 14:15:00,336.44,336.62,336.06,336.12,2000.0,321.0606,321.2324,320.698,320.7553,2000.0
2021-04-26 14:20:00,336.26,336.69,336.04,336.54,3829.0,320.8889,321.2992,320.6789,321.1561,3829.0
2021-04-26 14:25:00,336.6,336.8,336.45,336.73,1300.0,321.2133,321.4042,321.0702,321.3374,1300.0
2021-04-26 14:30:00,336.81,336.81,336.52,336.6,1900.0,321.4137,321.4137,321.137,321.2133,1900.0
2021-04-26 14:35:00,336.72,336.72,335.85,335.86,2500.0,321.3278,321.3278,320.4976,320.5072,2500.0
2021-04-26 14:40:00,336.09,336.34,335.98,336.26,1200.0,320.7266,320.9652,320.6217,320.8889,1200.0
2021-04-26 14:45:00,336.17,336.57,336.07,336.17,2000.0,320.803,321.1847,320.7076,320.803,2000.0
2021-04-26 14:50:00,336.23,336.4,336.23,336.4,400.0,320.8602,321.0225,320.8602,321.0225,400.0
2021-04-26 14:55:00,336.27,336.44,336.13,336.35,2367.0,320.8984,321.0606,320.7648,320.9748,2367.0
2021-04-26 15:00:00,336.21,336.23,335.74,335.74,1500.0,320.8412,320.8602,320.3926,320.3926,1500.0
2021-04-26 15:05:00,335.93,336.23,335.83,335.89,1500.0,320.574,320.8602,320.4785,320.5358,1500.0
2021-04-26 15:10:00,335.79,335.97,335.45,335.45,1900.0,320.4404,320.6121,320.1159,320.1159,1900.0
2021-04-26 15:15:00,335.43,335.89,335.43,335.89,5271.0,320.0968,320.5358,320.0968,320.5358,5271.0
2021-04-26 15:20:00,335.92,336.26,335.61,335.97,4431.0,320.5644,320.8889,320.2686,320.6121,4431.0
2021-04-26 15:25:00,335.9,336.02,335.0,335.03,5101.0,320.5453,320.6598,319.6865,319.7151,5101.0
2021-04-26 15:30:00,335.02,335.6,335.0,335.6,8085.0,319.7056,320.259,319.6865,320.259,8085.0
2021-04-26 15:35:00,335.64,336.12,335.6,336.0,9792.0,320.2972,320.7553,320.259,320.6408,9792.0
2021-04-26 15:40:00,336.02,336.15,335.28,335.28,5224.0,320.6598,320.7839,319.9537,319.9537,5224.0
2021-04-26 15:45:00,335.47,335.66,334.84,335.09,11721.0,320.135,320.3163,319.5338,319.7724,11721.0
2021-04-26 15:50:00,335.0,335.84,335.0,335.84,20539.0,319.6865,320.4881,319.6865,320.4881,20539.0
2021-04-26 15:55:00,335.84,336.08,335.05,335.95,46274.0,320.4881,320.7171,319.7342,320.593,46274.0
2021-04-27 09:30:00,339.5,340.0,335.83,335.88,18847.0,323.9808,324.4579,320.4785,320.5262,18847.0
2021-04-27 09:35:00,335.9,337.49,335.86,337.21,2112.0,320.5453,322.0626,320.5072,321.7954,2112.0
2021-04-27 09:40:00,337.56,337.56,335.54,335.86,4023.0,322.1294,322.1294,320.2018,320.5072,4023.0
2021-04-27 09:45:00,335.67,335.99,334.55,335.89,3001.0,320.3258,320.6312,319.257,320.5358,3001.0
2021-04-27 09:50:00,335.61,335.76,334.51,334.62,2845.0,320.2686,320.4117,319.2189,319.3238,2845.0
2021-04-27 09:55:00,334.97,335.01,333.93,334.1,7130.0,319.6578,319.696,318.6654,318.8276,7130.0
2021-04-27 10:00:00,333.79,333.89,332.69,333.45,4311.0,318.5318,318.6272,317.4821,318.2073,4311.0
2021-04-27 10:05:00,333.71,333.72,332.33,332.54,3687.0,318.4554,318.465,317.1385,317.3389,3687.0
2021-04-27 10:10:00,332.67,333.65,332.52,333.14,4437.0,317.463,318.3982,317.3198,317.9115,4437.0
2021-04-27 10:15:00,332.72,333.19,331.71,331.92,6416.0,317.5107,317.9592,316.5469,316.7473,6416.0
2021-04-27 10:20:00,332.22,332.45,331.72,332.31,6997.0,317.0335,317.253,316.5564,317.1194,6997.0
2021-04-27 10:25:00,332.01,333.04,331.89,332.81,2881.0,316.8331,317.8161,316.7186,317.5966,2881.0
2021-04-27 10:30:00,332.84,333.61,332.84,333.61,2400.0,317.6252,318.36,317.6252,318.36,2400.0
2021-04-27 10:35:00,333.58,333.84,331.36,331.47,9024.0,318.3314,318.5795,316.2129,316.3178,9024.0
2021-04-27 10:40:00,331.2,332.23,331.07,331.87,14166.0,316.0602,317.0431,315.9361,316.6995,14166.0
2021-04-27 10:45:00,332.06,333.34,331.9,332.8,5017.0,316.8809,318.1023,316.7282,317.587,5017.0
2021-04-27 10:50:00,332.81,333.43,332.36,332.72,3763.0,317.5966,318.1882,317.1671,317.5107,3763.0
2021-04-27 10:55:00,332.9,333.15,332.69,332.73,4710.0,317.6825,317.921,317.4821,317.5202,4710.0
2021-04-27 11:00:00,332.57,333.1,332.27,332.5,3603.0,317.3675,317.8733,317.0813,317.3007,3603.0
2021-04-27 11:05:00,332.4,332.71,332.4,332.44,2402.0,317.2053,317.5011,317.2053,317.2435,2402.0
2021-04-27 11:10:00,332.62,332.9,332.45,332.86,2521.0,317.4153,317.6825,317.253,317.6443,2521.0
2021-04-27 11:15:00,332.88,332.88,332.4,332.75,1332.0,317.6634,317.6634,317.2053,317.5393,1332.0
2021-04-27 11:20:00,332.53,332.77,332.41,332.73,1100.0,317.3294,317.5584,317.2149,317.5202,1100.0
2021-04-27 11:25:00,332.01,332.23,331.77,331.77,2944.0,316.8331,317.0431,316.6041,316.6041,2944.0
2021-04-27 11:30:00,331.49,331.65,331.01,331.01,2975.0,316.3369,316.4896,315.8789,315.8789,2975.0
2021-04-27 11:35:00,331.13,331.22,331.0,331.0,1460.0,315.9934,316.0793,315.8693,315.8693,1460.0
2021-04-27 11:40:00,331.21,331.21,330.72,330.72,4800.0,316.0697,316.0697,315.6021,315.6021,4800.0
2021-04-27 11:45:00,330.7,330.97,330.54,330.88,2942.0,315.583,315.8407,315.4303,315.7548,2942.0
2021-04-27 11:50:00,330.76,332.18,330.63,331.92,5307.0,315.6403,316.9954,315.5162,316.7473,5307.0
2021-04-27 11:55:00,331.46,331.67,331.18,331.19,3131.0,316.3083,316.5087,316.0411,316.0506,3131.0
2021-04-27 12:00:00,331.14,331.14,330.47,330.48,6653.0,316.0029,316.0029,315.3635,315.3731,6653.0
2021-04-27 12:05:00,330.57,331.08,330.57,331.06,2900.0,315.459,315.9457,315.459,315.9266,2900.0
2021-04-27 12:10:00,330.85,331.18,330.74,330.91,3258.0,315.7262,316.0411,315.6212,315.7834,3258.0
2021-04-27 12:15:00,330.96,331.45,330.88,331.44,3500.0,315.8311,316.2987,315.7548,316.2892,3500.0
2021-04-27 12:20:00,331.54,331.88,331.25,331.88,2943.0,316.3846,316.7091,316.1079,316.7091,2943.0
2021-04-27 12:25:00,332.09,332.36,331.9,332.16,3948.0,316.9095,317.1671,316.7282,316.9763,3948.0
2021-04-27 12:30:00,332.07,332.07,331.47,331.48,1900.0,316.8904,316.8904,316.3178,316.3274,1900.0
2021-04-27 12:35:00,331.38,331.38,330.84,331.35,1903.0,316.2319,316.2319,315.7166,316.2033,1903.0
2021-04-27 12:40:00,331.26,331.38,330.98,331.21,2100.0,316.1174,316.2319,315.8502,316.0697,2100.0
2021-04-27 12:45:00,331.13,331.27,330.72,330.76,2727.0,315.9934,316.127,315.6021,315.6403,2727.0
2021-04-27 12:50:00,330.84,330.84,329.73,329.85,6507.0,315.7166,315.7166,314.6574,314.7719,6507.0
2021-04-27 12:55:00,330.03,330.27,330.03,330.07,3140.0,314.9437,315.1727,314.9437,314.9818,3140.0
2021-04-27 13:00:00,330.03,331.15,329.87,331.15,6108.0,314.9437,316.0125,314.791,316.0125,6108.0
2021-04-27 13:05:00,331.17,331.58,331.13,331.58,1702.0,316.0315,316.4228,315.9934,316.4228,1702.0
2021-04-27 13:10:00,331.43,331.43,330.46,330.47,5062.0,316.2797,316.2797,315.354,315.3635,5062.0
2021-04-27 13:15:00,330.42,330.47,329.92,330.12,9600.0,315.3158,315.3635,314.8387,315.0295,9600.0
2021-04-27 13:20:00,330.12,330.45,329.85,329.85,6291.0,315.0295,315.3445,314.7719,314.7719,6291.0
2021-04-27 13:25:00,329.87,329.87,329.44,329.47,7513.0,314.791,314.791,314.3806,314.4093,7513.0
2021-04-27 13:30:00,329.57,329.97,329.26,329.26,22600.0,314.5047,314.8864,314.2089,314.2089,22600.0
2021-04-27 13:35:00,329.56,330.87,329.46,330.69,4617.0,314.4951,315.7453,314.3997,315.5735,4617.0
2021-04-27 13:40:00,330.59,331.66,330.58,331.66,2922.0,315.4781,316.4991,315.4685,316.4991,2922.0
2021-04-27 13:45:00,331.66,331.66,330.95,331.31,4950.0,316.4991,316.4991,315.8216,316.1651,4950.0
2021-04-27 13:50:00,331.36,331.9,331.36,331.9,1912.0,316.2129,316.7282,316.2129,316.7282,1912.0
2021-04-27 13:55:00,331.92,332.0,331.52,331.52,2125.0,316.7473,316.8236,316.3655,316.3655,2125.0
2021-04-27 14:00:00,331.52,331.52,330.77,331.07,6972.0,316.3655,316.3655,315.6498,315.9361,6972.0
2021-04-27 14:05:00,331.15,331.6,331.03,331.15,5464.0,316.0125,316.4419,315.8979,316.0125,5464.0
2021-04-27 14:10:00,331.08,331.59,331.07,331.51,2483.0,315.9457,316.4323,315.9361,316.356,2483.0
2021-04-27 14:15:00,331.69,331.91,331.48,331.48,1864.0,316.5278,316.7377,316.3274,316.3274,1864.0
2021-04-27 14:20:00,331.38,332.18,331.04,332.02,6350.0,316.2319,316.9954,315.9075,316.8427,6350.0
2021-04-27 14:25:00,331.94,332.2,331.78,332.03,2200.0,316.7663,317.0145,316.6137,316.8522,2200.0
2021-04-27 14:30:00,331.87,331.87,331.56,331.74,900.0,316.6995,316.6995,316.4037,316.5755,900.0
2021-04-27 14:35:00,331.66,331.82,331.42,331.47,4811.0,316.4991,316.6518,316.2701,316.3178,4811.0
2021-04-27 14:40:00,331.31,332.0,331.31,332.0,2100.0,316.1651,316.8236,316.1651,316.8236,2100.0
2021-04-27 14:45:00,331.95,331.95,331.5,331.52,1700.0,316.7759,316.7759,316.3465,316.3655,1700.0
2021-04-27 14:50:00,331.62,331.66,331.38,331.38,2300.0,316.461,316.4991,316.2319,316.2319,2300.0
2021-04-27 14:55:00,331.35,331.47,331.01,331.14,3220.0,316.2033,316.3178,315.8789,316.0029,3220.0
2021-04-27 15:00:00,330.88,331.27,330.69,330.82,3008.0,315.7548,316.127,315.5735,315.6975,3008.0
2021-04-27 15:05:00,330.63,331.05,330.31,330.69,5847.0,315.5162,315.917,315.2109,315.5735,5847.0
2021-04-27 15:10:00,330.6,331.41,330.6,331.19,3600.0,315.4876,316.2606,315.4876,316.0506,3600.0
2021-04-27 15:15:00,331.16,331.19,330.73,330.99,5236.0,316.022,316.0506,315.6117,315.8598,5236.0
2021-04-27 15:20:00,331.02,331.23,330.5,330.61,4640.0,315.8884,316.0888,315.3922,315.4971,4640.0
2021-04-27 15:25:00,330.71,330.71,330.09,330.09,3300.0,315.5926,315.5926,315.0009,315.0009,3300.0
2021-04-27 15:30:00,330.11,330.48,329.98,330.09,8280.0,315.02,315.3731,314.8959,315.0009,8280.0
2021-04-27 15:35:00,329.94,330.75,329.94,330.66,9184.0,314.8578,315.6307,314.8578,315.5449,9184.0
2021-04-27 15:40:00,330.71,330.97,330.57,330.57,11316.0,315.5926,315.8407,315.459,315.459,11316.0
2021-04-27 15:45:00,330.51,330.72,330.19,330.24,13506.0,315.4017,315.6021,315.0963,315.1441,13506.0
2021-04-27 15:50:00,330.54,331.48,330.39,331.32,23972.0,315.4303,316.3274,315.2872,316.1747,23972.0
2021-04-27 15:55:00,331.27,331.54,330.03,330.33,52628.0,316.127,316.3846,314.9437,315.2299,52628.0
2021-04-28 09:30:00,328.42,330.16,326.51,327.89,32104.0,313.4073,315.0677,311.5846,312.9015,32104.0
2021-04-28 09:35:00,327.38,330.74,327.22,329.13,11047.0,312.4148,315.6212,312.2621,314.0848,11047.0
2021-04-28 09:40:00,328.59,330.23,328.01,328.67,13981.0,313.5695,315.1345,313.016,313.6458,13981.0
2021-04-28 09:45:00,328.44,329.34,327.97,328.44,17805.0,313.4263,314.2852,312.9778,313.4263,17805.0
2021-04-28 09:50:00,328.48,329.2,328.03,328.25,10330.0,313.4645,314.1516,313.0351,313.245,10330.0
2021-04-28 09:55:00,328.37,329.35,328.34,329.07,6785.0,313.3595,314.2947,313.3309,314.0275,6785.0
2021-04-28 10:00:00,329.21,329.53,328.18,329.45,5835.0,314.1611,314.4665,313.1782,314.3902,5835.0
2021-04-28 10:05:00,329.53,329.87,328.93,329.5,8255.0,314.4665,314.791,313.8939,314.4379,8255.0
2021-04-28 10:10:00,329.39,329.39,328.43,328.75,4497.0,314.3329,314.3329,313.4168,313.7222,4497.0
2021-04-28 10:15:00,328.95,329.22,328.67,328.71,3500.0,313.913,314.1707,313.6458,313.684,3500.0
2021-04-28 10:20:00,328.95,329.17,328.62,328.77,4042.0,313.913,314.123,313.5981,313.7413,4042.0
2021-04-28 10:25:00,328.71,329.1,328.4,328.98,3647.0,313.684,314.0562,313.3882,313.9417,3647.0
2021-04-28 10:30:00,329.13,329.14,327.71,327.71,6689.0,314.0848,314.0943,312.7297,312.7297,6689.0
2021-04-28 10:35:00,327.43,327.54,326.51,326.68,3401.0,312.4625,312.5675,311.5846,311.7468,3401.0
2021-04-28 10:40:00,326.64,327.74,326.14,327.74,16008.0,311.7086,312.7583,311.2315,312.7583,16008.0
2021-04-28 10:45:00,327.95,328.48,327.79,328.0,4275.0,312.9587,313.4645,312.8061,313.0065,4275.0
2021-04-28 10:50:00,328.06,328.46,327.98,328.31,4266.0,313.0637,313.4454,312.9874,313.3023,4266.0
2021-04-28 10:55:00,328.22,328.37,327.96,328.32,5605.0,313.2164,313.3595,312.9683,313.3118,5605.0
2021-04-28 11:00:00,328.14,328.15,327.75,327.75,7546.0,313.1401,313.1496,312.7679,312.7679,7546.0
2021-04-28 11:05:00,327.66,327.9,327.42,327.69,9694.0,312.682,312.911,312.453,312.7106,9694.0
2021-04-28 11:10:00,327.69,327.83,327.19,327.19,5935.0,312.7106,312.8442,312.2335,312.2335,5935.0
2021-04-28 11:15:00,327.04,327.87,326.57,327.86,4050.0,312.0903,312.8824,311.6418,312.8729,4050.0
2021-04-28 11:20:00,327.9,328.08,327.54,327.78,2429.0,312.911,313.0828,312.5675,312.7965,2429.0
2021-04-28 11:25:00,327.88,327.99,327.15,327.15,3150.0,312.8919,312.9969,312.1953,312.1953,3150.0
2021-04-28 11:30:00,327.25,327.77,327.16,327.65,5708.0,312.2907,312.787,312.2048,312.6725,5708.0
2021-04-28 11:35:00,327.65,327.65,327.02,327.35,3500.0,312.6725,312.6725,312.0712,312.3862,3500.0
2021-04-28 11:40:00,327.26,327.52,327.03,327.03,6028.0,312.3003,312.5484,312.0808,312.0808,6028.0
2021-04-28 11:45:00,327.03,327.04,326.61,326.86,3515.0,312.0808,312.0903,311.68,311.9186,3515.0
2021-04-28 11:50:00,326.78,327.24,326.61,327.17,2300.0,311.8422,312.2812,311.68,312.2144,2300.0
2021-04-28 11:55:00,327.3,327.55,327.1,327.15,3000.0,312.3384,312.577,312.1476,312.1953,3000.0
2021-04-28 12:00:00,327.01,327.19,326.74,327.16,2694.0,312.0617,312.2335,311.804,312.2048,2694.0
2021-04-28 12:05:00,327.18,327.58,327.11,327.57,4133.0,312.2239,312.6057,312.1571,312.5961,4133.0
2021-04-28 12:10:00,327.66,328.26,327.66,328.01,3720.0,312.682,313.2546,312.682,313.016,3720.0
2021-04-28 12:15:00,328.02,328.12,327.72,327.72,2712.0,313.0255,313.121,312.7393,312.7393,2712.0
2021-04-28 12:20:00,327.73,328.03,327.68,327.69,3158.0,312.7488,313.0351,312.7011,312.7106,3158.0
2021-04-28 12:25:00,327.65,327.75,327.43,327.65,4500.0,312.6725,312.7679,312.4625,312.6725,4500.0
2021-04-28 12:30:00,327.68,327.8,327.39,327.51,4602.0,312.7011,312.8156,312.4243,312.5389,4602.0
2021-04-28 12:35:00,327.39,327.54,327.34,327.34,1400.0,312.4243,312.5675,312.3766,312.3766,1400.0
2021-04-28 12:40:00,327.3,327.46,326.64,326.64,2700.0,312.3384,312.4911,311.7086,311.7086,2700.0
2021-04-28 12:45:00,326.56,326.85,326.43,326.84,3404.0,311.6323,311.909,311.5082,311.8995,3404.0
2021-04-28 12:50:00,327.17,327.22,326.73,326.81,1800.0,312.2144,312.2621,311.7945,311.8708,1800.0
2021-04-28 12:55:00,326.62,326.62,326.08,326.49,2000.0,311.6895,311.6895,311.1742,311.5655,2000.0
2021-04-28 13:00:00,326.37,326.77,326.3,326.77,1949.0,311.451,311.8327,311.3842,311.8327,1949.0
2021-04-28 13:05:00,326.62,326.93,326.59,326.76,2075.0,311.6895,311.9854,311.6609,311.8231,2075.0
2021-04-28 13:10:00,326.94,327.09,326.61,326.63,2800.0,311.9949,312.138,311.68,311.6991,2800.0
2021-04-28 13:15:00,326.55,326.76,326.5,326.65,2321.0,311.6227,311.8231,311.575,311.7182,2321.0
2021-04-28 13:20:00,326.6,326.67,326.4,326.53,3900.0,311.6704,311.7372,311.4796,311.6036,3900.0
2021-04-28 13:25:00,326.53,326.66,326.46,326.57,1500.0,311.6036,311.7277,311.5368,311.6418,1500.0
2021-04-28 13:30:00,326.53,326.76,326.36,326.42,3240.0,311.6036,311.8231,311.4414,311.4987,3240.0
2021-04-28 13:35:00,326.31,326.41,326.2,326.32,1400.0,311.3937,311.4891,311.2887,311.4032,1400.0
2021-04-28 13:40:00,326.22,326.64,326.15,326.43,3400.0,311.3078,311.7086,311.241,311.5082,3400.0
2021-04-28 13:45:00,326.37,326.75,326.35,326.59,2300.0,311.451,311.8136,311.4319,311.6609,2300.0
2021-04-28 13:50:00,326.46,326.51,326.09,326.09,2657.0,311.5368,311.5846,311.1838,311.1838,2657.0
2021-04-28 13:55:00,326.11,326.49,325.94,326.21,3400.0,311.2028,311.5655,311.0406,311.2983,3400.0
2021-04-28 14:00:00,326.3,326.4,325.35,325.48,7676.0,311.3842,311.4796,310.4776,310.6016,7676.0
2021-04-28 14:05:00,325.84,325.85,325.4,325.75,4351.0,310.9452,310.9547,310.5253,310.8593,4351.0
2021-04-28 14:10:00,325.75,325.88,325.31,325.7,5530.0,310.8593,310.9834,310.4394,310.8116,5530.0
2021-04-28 14:15:00,325.87,325.87,325.3,325.55,5276.0,310.9738,310.9738,310.4299,310.6684,5276.0
2021-04-28 14:20:00,325.57,325.59,325.24,325.27,10276.0,310.6875,310.7066,310.3726,310.4012,10276.0
2021-04-28 14:25:00,325.29,326.17,325.16,325.96,9535.0,310.4203,311.2601,310.2963,311.0597,9535.0
2021-04-28 14:30:00,326.05,326.1,325.57,325.87,11394.0,311.1456,311.1933,310.6875,310.9738,11394.0
2021-04-28 14:35:00,325.9,327.16,325.89,326.8,16499.0,311.0024,312.2048,310.9929,311.8613,16499.0
2021-04-28 14:40:00,326.77,326.95,326.7,326.76,6777.0,311.8327,312.0044,311.7659,311.8231,6777.0
2021-04-28 14:45:00,326.8,326.8,325.99,326.06,8437.0,311.8613,311.8613,311.0883,311.1551,8437.0
2021-04-28 14:50:00,326.04,326.34,326.02,326.21,3312.0,311.136,311.4223,311.117,311.2983,3312.0
2021-04-28 14:55:00,326.21,326.54,325.91,326.43,5500.0,311.2983,311.6132,311.012,311.5082,5500.0
2021-04-28 15:00:00,326.4,326.59,326.14,326.14,7303.0,311.4796,311.6609,311.2315,311.2315,7303.0
2021-04-28 15:05:00,326.25,326.81,325.98,326.81,8453.0,311.3364,311.8708,311.0788,311.8708,8453.0
2021-04-28 15:10:00,326.85,326.98,325.45,326.39,5526.0,311.909,312.0331,310.573,311.47,5526.0
2021-04-28 15:15:00,326.38,326.42,325.95,326.28,3850.0,311.4605,311.4987,311.0502,311.3651,3850.0
2021-04-28 15:20:00,326.07,326.46,326.0,326.28,6100.0,311.1647,311.5368,311.0979,311.3651,6100.0
2021-04-28 15:25:00,326.28,326.85,326.16,326.7,9452.0,311.3651,311.909,311.2506,311.7659,9452.0
2021-04-28 15:30:00,326.56,326.83,326.34,326.39,15699.0,311.6323,311.8899,311.4223,311.47,15699.0
2021-04-28 15:35:00,326.37,326.47,326.14,326.29,14675.0,311.451,311.5464,311.2315,311.3746,14675.0
2021-04-28 15:40:00,326.25,326.43,326.1,326.35,10763.0,311.3364,311.5082,311.1933,311.4319,10763.0
2021-04-28 15:45:00,326.31,326.35,325.86,325.97,17044.0,311.3937,311.4319,310.9643,311.0692,17044.0
2021-04-28 15:50:00,326.23,326.29,325.62,325.69,27136.0,311.3174,311.3746,310.7352,310.802,27136.0
2021-04-28 15:55:00,325.6,325.86,324.23,324.55,61649.0,310.7162,310.9643,309.4088,309.7142,61649.0
2021-04-29 09:30:00,325.92,328.73,324.04,324.67,25658.0,311.0215,313.7031,309.2275,309.8287,25658.0
2021-04-29 09:35:00,324.68,326.52,324.25,324.88,12023.0,309.8382,311.5941,309.4279,310.0291,12023.0
2021-04-29 09:40:00,325.14,326.04,324.94,325.35,15606.0,310.2772,311.136,310.0863,310.4776,15606.0
2021-04-29 09:45:00,325.55,326.34,324.68,326.0,14466.0,310.6684,311.4223,309.8382,311.0979,14466.0
2021-04-29 09:50:00,326.0,326.76,325.64,325.9,9093.0,311.0979,311.8231,310.7543,311.0024,9093.0
2021-04-29 09:55:00,325.92,326.16,325.35,325.73,16965.0,311.0215,311.2506,310.4776,310.8402,16965.0
2021-04-29 10:00:00,325.54,325.92,324.95,325.69,21061.0,310.6589,311.0215,310.0959,310.802,21061.0
2021-04-29 10:05:00,325.41,325.93,325.0,325.07,24608.0,310.5348,311.0311,310.1436,310.2104,24608.0
2021-04-29 10:10:00,325.03,326.98,324.63,326.32,9671.0,310.1722,312.0331,309.7905,311.4032,9671.0
2021-04-29 10:15:00,326.1,326.58,325.61,325.82,5801.0,311.1933,311.6514,310.7257,310.9261,5801.0
2021-04-29 10:20:00,325.65,326.45,325.62,326.45,2600.0,310.7639,311.5273,310.7352,311.5273,2600.0
2021-04-29 10:25:00,326.23,327.09,326.23,326.82,4000.0,311.3174,312.138,311.3174,311.8804,4000.0
2021-04-29 10:30:00,326.82,326.82,326.03,326.03,6353.0,311.8804,311.8804,311.1265,311.1265,6353.0
2021-04-29 10:35:00,325.58,325.58,323.55,323.89,10761.0,310.6971,310.6971,308.7599,309.0843,10761.0
2021-04-29 10:40:00,324.19,324.74,324.19,324.4,12316.0,309.3706,309.8955,309.3706,309.571,12316.0
2021-04-29 10:45:00,324.29,324.29,322.37,322.65,6388.0,309.466,309.466,307.6338,307.901,6388.0
2021-04-29 10:50:00,322.66,323.71,322.66,323.32,5025.0,307.9106,308.9126,307.9106,308.5404,5025.0
2021-04-29 10:55:00,323.57,324.36,323.26,324.11,6111.0,308.779,309.5328,308.4831,309.2943,6111.0
2021-04-29 11:00:00,324.29,324.64,324.22,324.45,1344.0,309.466,309.8,309.3992,309.6187,1344.0
2021-04-29 11:05:00,324.62,325.08,324.41,324.96,3038.0,309.781,310.2199,309.5806,310.1054,3038.0
2021-04-29 11:10:00,324.96,325.25,324.69,325.24,2421.0,310.1054,310.3822,309.8478,310.3726,2421.0
2021-04-29 11:15:00,325.23,325.23,324.22,324.38,2800.0,310.3631,310.3631,309.3992,309.5519,2800.0
2021-04-29 11:20:00,324.62,324.88,324.45,324.71,1852.0,309.781,310.0291,309.6187,309.8668,1852.0
2021-04-29 11:25:00,324.92,325.19,324.58,325.07,6173.0,310.0672,310.3249,309.7428,310.2104,6173.0
2021-04-29 11:30:00,325.13,325.13,324.28,324.34,3967.0,310.2676,310.2676,309.4565,309.5138,3967.0
2021-04-29 11:35:00,324.49,324.91,324.41,324.5,3006.0,309.6569,310.0577,309.5806,309.6664,3006.0
2021-04-29 11:40:00,324.47,325.03,324.23,324.47,33975.0,309.6378,310.1722,309.4088,309.6378,33975.0
2021-04-29 11:45:00,324.43,324.5,323.8,324.19,40111.0,309.5996,309.6664,308.9984,309.3706,40111.0
2021-04-29 11:50:00,324.06,324.12,323.3,323.63,31887.0,309.2466,309.3038,308.5213,308.8362,31887.0
2021-04-29 11:55:00,323.63,323.67,321.44,321.51,22691.0,308.8362,308.8744,306.7463,306.8131,22691.0
2021-04-29 12:00:00,321.5,321.5,319.95,320.28,36249.0,306.8036,306.8036,305.3244,305.6393,36249.0
2021-04-29 12:05:00,320.13,320.33,318.91,319.2,26063.0,305.4962,305.6871,304.332,304.6087,26063.0
2021-04-29 12:10:00,319.2,319.54,318.66,319.54,47397.0,304.6087,304.9332,304.0934,304.9332,47397.0
2021-04-29 12:15:00,319.67,320.88,318.83,320.78,51159.0,305.0572,306.2119,304.2556,306.1165,51159.0
2021-04-29 12:20:00,320.94,321.4,320.63,320.86,10349.0,306.2692,306.7082,305.9733,306.1928,10349.0
2021-04-29 12:25:00,320.99,320.99,320.2,320.93,7875.0,306.3169,306.3169,305.563,306.2596,7875.0
2021-04-29 12:30:00,320.72,321.76,320.52,321.42,2908.0,306.0592,307.0517,305.8684,306.7272,2908.0
2021-04-29 12:35:00,321.59,322.26,321.58,322.17,2300.0,306.8895,307.5288,306.8799,307.443,2300.0
2021-04-29 12:40:00,322.11,322.11,321.23,321.24,3376.0,307.3857,307.3857,306.5459,306.5555,3376.0
2021-04-29 12:45:00,321.39,321.54,320.96,321.54,4000.0,306.6986,306.8418,306.2883,306.8418,4000.0
2021-04-29 12:50:00,321.79,321.99,321.62,321.62,3481.0,307.0803,307.2712,306.9181,306.9181,3481.0
2021-04-29 12:55:00,321.67,321.67,321.3,321.43,4077.0,306.9658,306.9658,306.6127,306.7368,4077.0
2021-04-29 13:00:00,321.46,321.95,321.0,321.27,4301.0,306.7654,307.233,306.3264,306.5841,4301.0
2021-04-29 13:05:00,321.27,322.0,321.27,321.61,3925.0,306.5841,307.2807,306.5841,306.9086,3925.0
2021-04-29 13:10:00,321.76,322.65,321.68,322.52,10677.0,307.0517,307.901,306.9754,307.777,10677.0
2021-04-29 13:15:00,322.26,322.83,322.06,322.7,4541.0,307.5288,308.0728,307.338,307.9487,4541.0
2021-04-29 13:20:00,322.77,322.77,322.36,322.45,1500.0,308.0155,308.0155,307.6243,307.7102,1500.0
2021-04-29 13:25:00,322.55,322.72,321.75,322.52,4052.0,307.8056,307.9678,307.0422,307.777,4052.0
2021-04-29 13:30:00,322.53,322.88,322.48,322.82,1677.0,307.7865,308.1205,307.7388,308.0632,1677.0
2021-04-29 13:35:00,322.8,322.95,322.41,322.41,5026.0,308.0442,308.1873,307.672,307.672,5026.0
2021-04-29 13:40:00,322.65,323.13,322.65,323.13,3316.0,307.901,308.3591,307.901,308.3591,3316.0
2021-04-29 13:45:00,323.1,323.4,323.02,323.21,3893.0,308.3304,308.6167,308.2541,308.4354,3893.0
2021-04-29 13:50:00,323.23,323.5,323.21,323.29,3813.0,308.4545,308.7122,308.4354,308.5118,3813.0
2021-04-29 13:55:00,323.22,323.46,323.16,323.34,4703.0,308.445,308.674,308.3877,308.5595,4703.0
2021-04-29 14:00:00,323.37,323.9,323.21,323.84,2304.0,308.5881,309.0939,308.4354,309.0366,2304.0
2021-04-29 14:05:00,323.73,324.13,323.73,324.04,2700.0,308.9316,309.3134,308.9316,309.2275,2700.0
2021-04-29 14:10:00,323.82,324.29,323.76,323.95,2911.0,309.0175,309.466,308.9603,309.1416,2911.0
2021-04-29 14:15:00,323.92,324.45,323.83,324.45,6334.0,309.113,309.6187,309.0271,309.6187,6334.0
2021-04-29 14:20:00,324.69,324.69,324.34,324.56,2545.0,309.8478,309.8478,309.5138,309.7237,2545.0
2021-04-29 14:25:00,324.56,324.58,324.26,324.26,1600.0,309.7237,309.7428,309.4374,309.4374,1600.0
2021-04-29 14:30:00,324.3,324.3,323.5,323.95,3652.0,309.4756,309.4756,308.7122,309.1416,3652.0
2021-04-29 14:35:00,324.12,324.3,324.01,324.01,1800.0,309.3038,309.4756,309.1988,309.1988,1800.0
2021-04-29 14:40:00,323.99,324.52,323.64,324.43,4045.0,309.1798,309.6855,308.8458,309.5996,4045.0
2021-04-29 14:45:00,324.62,324.97,324.44,324.56,4351.0,309.781,310.115,309.6092,309.7237,4351.0
2021-04-29 14:50:00,324.62,324.73,324.09,324.57,5007.0,309.781,309.8859,309.2752,309.7332,5007.0
2021-04-29 14:55:00,324.77,324.84,324.51,324.71,3111.0,309.9241,309.9909,309.676,309.8668,3111.0
2021-04-29 15:00:00,324.72,325.0,324.56,324.72,3500.0,309.8764,310.1436,309.7237,309.8764,3500.0
2021-04-29 15:05:00,324.71,324.94,324.17,324.43,4796.0,309.8668,310.0863,309.3515,309.5996,4796.0
2021-04-29 15:10:00,324.5,324.5,323.85,324.15,3572.0,309.6664,309.6664,309.0462,309.3324,3572.0
2021-04-29 15:15:00,324.27,324.27,323.55,323.55,3323.0,309.447,309.447,308.7599,308.7599,3323.0
2021-04-29 15:20:00,323.38,323.96,322.94,323.3,5100.0,308.5976,309.1511,308.1778,308.5213,5100.0
2021-04-29 15:25:00,323.35,323.42,322.92,323.08,5466.0,308.569,308.6358,308.1587,308.3114,5466.0
2021-04-29 15:30:00,323.28,324.42,323.25,324.28,4354.0,308.5022,309.5901,308.4736,309.4565,4354.0
2021-04-29 15:35:00,324.16,324.27,323.55,323.83,11671.0,309.342,309.447,308.7599,309.0271,11671.0
2021-04-29 15:40:00,323.97,324.51,323.78,324.43,4920.0,309.1607,309.676,308.9794,309.5996,4920.0
2021-04-29 15:45:00,324.52,325.04,324.28,325.03,16582.0,309.6855,310.1818,309.4565,310.1722,16582.0
2021-04-29 15:50:00,324.95,325.62,324.52,325.49,22301.0,310.0959,310.7352,309.6855,310.6112,22301.0
2021-04-29 15:55:00,325.5,326.62,324.58,326.62,57243.0,310.6207,311.6895,309.7428,311.6895,57243.0
2021-04-30 09:30:00,315.03,321.66,313.69,319.16,32477.0,300.6293,306.9563,299.3506,304.5705,32477.0
2021-04-30 09:35:00,319.25,319.86,315.51,316.81,26208.0,304.6564,305.2385,301.0874,302.328,26208.0
2021-04-30 09:40:00,316.3,317.31,315.19,317.1,15345.0,301.8413,302.8051,300.782,302.6047,15345.0
2021-04-30 09:45:00,316.52,317.73,315.59,316.96,16051.0,302.0512,303.2059,301.1637,302.4711,16051.0
2021-04-30 09:50:00,316.98,317.17,315.6,316.47,11375.0,302.4902,302.6715,301.1733,302.0035,11375.0
2021-04-30 09:55:00,316.3,318.69,316.3,318.13,13104.0,301.8413,304.122,301.8413,303.5876,13104.0
2021-04-30 10:00:00,318.27,319.45,317.8,319.36,14250.0,303.7212,304.8473,303.2727,304.7614,14250.0
2021-04-30 10:05:00,319.01,319.87,318.16,319.87,7941.0,304.4274,305.2481,303.6163,305.2481,7941.0
2021-04-30 10:10:00,319.86,320.34,319.23,319.23,6195.0,305.2385,305.6966,304.6373,304.6373,6195.0
2021-04-30 10:15:00,319.53,319.93,319.03,319.23,10122.0,304.9236,305.3053,304.4465,304.6373,10122.0
2021-04-30 10:20:00,319.47,320.33,319.19,320.0,7769.0,304.8664,305.6871,304.5992,305.3721,7769.0
2021-04-30 10:25:00,320.16,320.94,319.93,320.94,4596.0,305.5248,306.2692,305.3053,306.2692,4596.0
2021-04-30 10:30:00,320.81,321.32,320.5,320.5,6435.0,306.1451,306.6318,305.8493,305.8493,6435.0
2021-04-30 10:35:00,320.88,321.09,319.12,319.12,6826.0,306.2119,306.4123,304.5324,304.5324,6826.0
2021-04-30 10:40:00,319.16,319.7,318.72,319.45,7277.0,304.5705,305.0859,304.1507,304.8473,7277.0
2021-04-30 10:45:00,319.58,319.58,319.04,319.42,2554.0,304.9713,304.9713,304.456,304.8187,2554.0
2021-04-30 10:50:00,319.25,319.25,318.14,318.18,3405.0,304.6564,304.6564,303.5972,303.6353,3405.0
2021-04-30 10:55:00,318.01,318.25,317.56,318.03,3772.0,303.4731,303.7021,303.0437,303.4922,3772.0
2021-04-30 11:00:00,318.22,318.48,317.63,317.78,6860.0,303.6735,303.9216,303.1105,303.2536,6860.0
2021-04-30 11:05:00,317.49,318.11,317.47,318.0,7663.0,302.9769,303.5685,302.9578,303.4636,7663.0
2021-04-30 11:10:00,317.85,318.24,317.38,317.52,7431.0,303.3204,303.6926,302.8719,303.0055,7431.0
2021-04-30 11:15:00,317.51,318.01,316.7,317.34,4268.0,302.996,303.4731,302.223,302.8337,4268.0
2021-04-30 11:20:00,317.21,317.9,317.01,317.54,18081.0,302.7097,303.3681,302.5188,303.0246,18081.0
2021-04-30 11:25:00,317.5,317.5,316.5,316.57,10055.0,302.9864,302.9864,302.0321,302.0989,10055.0
2021-04-30 11:30:00,316.51,317.57,316.51,317.57,6474.0,302.0417,303.0532,302.0417,303.0532,6474.0
2021-04-30 11:35:00,317.45,317.73,317.4,317.51,6892.0,302.9387,303.2059,302.891,302.996,6892.0
2021-04-30 11:40:00,317.47,317.85,317.29,317.47,3422.0,302.9578,303.3204,302.786,302.9578,3422.0
2021-04-30 11:45:00,317.34,317.89,317.31,317.89,3093.0,302.8337,303.3586,302.8051,303.3586,3093.0
2021-04-30 11:50:00,317.77,318.16,317.5,318.14,7146.0,303.2441,303.6163,302.9864,303.5972,7146.0
2021-04-30 11:55:00,318.16,318.16,317.6,317.77,5098.0,303.6163,303.6163,303.0819,303.2441,5098.0
2021-04-30 12:00:00,317.96,317.96,317.52,317.77,6926.0,303.4254,303.4254,303.0055,303.2441,6926.0
2021-04-30 12:05:00,317.62,318.07,317.58,317.94,4103.0,303.1009,303.5304,303.0628,303.4063,4103.0
2021-04-30 12:10:00,317.94,318.13,317.44,317.58,8910.0,303.4063,303.5876,302.9292,303.0628,8910.0
2021-04-30 12:15:00,317.52,317.75,317.16,317.6,4112.0,303.0055,303.225,302.662,303.0819,4112.0
2021-04-30 12:20:00,317.37,317.52,317.19,317.19,2213.0,302.8624,303.0055,302.6906,302.6906,2213.0
2021-04-30 12:25:00,317.21,317.25,316.8,317.25,5416.0,302.7097,302.7479,302.3184,302.7479,5416.0
2021-04-30 12:30:00,317.2,317.81,317.0,317.13,6205.0,302.7001,303.2823,302.5093,302.6333,6205.0
2021-04-30 12:35:00,316.96,317.09,316.55,316.9,3315.0,302.4711,302.5952,302.0799,302.4139,3315.0
2021-04-30 12:40:00,316.81,317.13,316.81,316.96,2300.0,302.328,302.6333,302.328,302.4711,2300.0
2021-04-30 12:45:00,317.27,317.27,316.9,317.03,1759.0,302.7669,302.7669,302.4139,302.5379,1759.0
2021-04-30 12:50:00,317.17,317.36,316.37,316.45,4572.0,302.6715,302.8528,301.9081,301.9844,4572.0
2021-04-30 12:55:00,316.53,316.91,316.22,316.64,3939.0,302.0608,302.4234,301.7649,302.1657,3939.0
2021-04-30 13:00:00,317.0,317.58,317.0,317.31,2640.0,302.5093,303.0628,302.5093,302.8051,2640.0
2021-04-30 13:05:00,317.1,317.19,316.88,316.92,4089.0,302.6047,302.6906,302.3948,302.4329,4089.0
2021-04-30 13:10:00,316.87,317.24,316.64,317.05,4123.0,302.3852,302.7383,302.1657,302.557,4123.0
2021-04-30 13:15:00,316.93,316.93,316.49,316.49,3698.0,302.4425,302.4425,302.0226,302.0226,3698.0
2021-04-30 13:20:00,316.46,316.58,316.19,316.57,4632.0,301.994,302.1085,301.7363,302.0989,4632.0
2021-04-30 13:25:00,316.5,316.71,316.18,316.41,2910.0,302.0321,302.2325,301.7268,301.9463,2910.0
2021-04-30 13:30:00,316.35,316.35,316.04,316.31,2900.0,301.889,301.889,301.5932,301.8508,2900.0
2021-04-30 13:35:00,316.18,316.84,316.18,316.44,4048.0,301.7268,302.3566,301.7268,301.9749,4048.0
2021-04-30 13:40:00,316.39,316.51,315.65,315.8,4795.0,301.9272,302.0417,301.221,301.3641,4795.0
2021-04-30 13:45:00,315.81,315.81,315.3,315.35,4391.0,301.3737,301.3737,300.887,300.9347,4391.0
2021-04-30 13:50:00,315.27,315.34,314.87,315.27,5655.0,300.8584,300.9252,300.4767,300.8584,5655.0
2021-04-30 13:55:00,314.66,314.81,314.18,314.56,4526.0,300.2762,300.4194,299.8182,300.1808,4526.0
2021-04-30 14:00:00,314.66,314.85,314.27,314.29,3904.0,300.2762,300.4576,299.9041,299.9232,3904.0
2021-04-30 14:05:00,314.28,315.45,314.27,315.35,7638.0,299.9136,301.0301,299.9041,300.9347,7638.0
2021-04-30 14:10:00,315.44,315.57,314.88,315.16,6122.0,301.0206,301.1447,300.4862,300.7534,6122.0
2021-04-30 14:15:00,315.03,315.21,314.38,315.16,7637.0,300.6293,300.8011,300.009,300.7534,7637.0
2021-04-30 14:20:00,315.04,315.39,314.4,314.41,16915.0,300.6389,300.9729,300.0281,300.0377,16915.0
2021-04-30 14:25:00,314.43,315.04,314.24,315.04,7173.0,300.0568,300.6389,299.8754,300.6389,7173.0
2021-04-30 14:30:00,315.22,315.49,314.9,315.37,7254.0,300.8107,301.0683,300.5053,300.9538,7254.0
2021-04-30 14:35:00,315.37,315.37,314.33,314.59,17026.0,300.9538,300.9538,299.9613,300.2094,17026.0
2021-04-30 14:40:00,314.58,315.22,314.52,314.8,7373.0,300.1999,300.8107,300.1426,300.4099,7373.0
2021-04-30 14:45:00,314.71,315.0,314.56,315.0,4672.0,300.324,300.6007,300.1808,300.6007,4672.0
2021-04-30 14:50:00,314.79,315.25,314.25,315.15,6120.0,300.4003,300.8393,299.885,300.7439,6120.0
2021-04-30 14:55:00,315.17,315.7,314.66,314.66,14849.0,300.7629,301.2687,300.2762,300.2762,14849.0
2021-04-30 15:00:00,314.69,315.15,314.04,314.28,10311.0,300.3049,300.7439,299.6846,299.9136,10311.0
2021-04-30 15:05:00,314.33,314.43,313.78,313.86,8839.0,299.9613,300.0568,299.4365,299.5128,8839.0
2021-04-30 15:10:00,314.05,314.21,313.12,313.12,9630.0,299.6941,299.8468,298.8066,298.8066,9630.0
2021-04-30 15:15:00,313.19,313.43,312.92,313.43,7873.0,298.8734,299.1025,298.6158,299.1025,7873.0
2021-04-30 15:20:00,313.31,314.49,313.07,314.31,16230.0,298.988,300.114,298.7589,299.9422,16230.0
2021-04-30 15:25:00,314.33,314.76,314.28,314.58,8968.0,299.9613,300.3717,299.9136,300.1999,8968.0
2021-04-30 15:30:00,314.67,315.07,314.34,315.06,12998.0,300.2858,300.6675,299.9709,300.658,12998.0
2021-04-30 15:35:00,314.98,315.15,314.53,314.79,36993.0,300.5816,300.7439,300.1522,300.4003,36993.0
2021-04-30 15:40:00,314.78,314.92,314.55,314.67,14966.0,300.3908,300.5244,300.1713,300.2858,14966.0
2021-04-30 15:45:00,314.67,315.11,314.16,315.0,22446.0,300.2858,300.7057,299.7991,300.6007,22446.0
2021-04-30 15:50:00,314.89,315.0,314.45,314.76,45636.0,300.4957,300.6007,300.0758,300.3717,45636.0
2021-04-30 15:55:00,314.76,315.65,314.76,315.36,71797.0,300.3717,301.221,300.3717,300.9443,71797.0
2021-05-03 09:30:00,318.25,318.8,316.1,316.2,29885.0,303.7021,304.227,301.6504,301.7459,29885.0
2021-05-03 09:35:00,315.55,317.16,315.55,316.68,10983.0,301.1256,302.662,301.1256,302.2039,10983.0
2021-05-03 09:40:00,316.17,317.16,315.59,315.65,9210.0,301.7172,302.662,301.1637,301.221,9210.0
2021-05-03 09:45:00,315.8,315.92,314.27,315.37,14655.0,301.3641,301.4787,299.9041,300.9538,14655.0
2021-05-03 09:50:00,314.84,316.29,314.84,315.63,8229.0,300.448,301.8317,300.448,301.2019,8229.0
2021-05-03 09:55:00,315.63,315.63,314.0,314.86,10716.0,301.2019,301.2019,299.6464,300.4671,10716.0
2021-05-03 10:00:00,314.92,315.29,314.12,314.44,7730.0,300.5244,300.8775,299.7609,300.0663,7730.0
2021-05-03 10:05:00,314.25,314.97,314.16,314.2,6425.0,299.885,300.5721,299.7991,299.8373,6425.0
2021-05-03 10:10:00,314.3,315.06,314.18,314.9,5276.0,299.9327,300.658,299.8182,300.5053,5276.0
2021-05-03 10:15:00,315.02,315.2,314.56,314.74,3653.0,300.6198,300.7916,300.1808,300.3526,3653.0
2021-05-03 10:20:00,314.88,315.01,312.18,313.03,14341.0,300.4862,300.6103,297.9096,298.7208,14341.0
2021-05-03 10:25:00,312.89,312.89,311.68,312.52,8007.0,298.5872,298.5872,297.4325,298.2341,8007.0
2021-05-03 10:30:00,312.58,313.41,312.24,312.74,8344.0,298.2913,299.0834,297.9669,298.444,8344.0
2021-05-03 10:35:00,312.95,313.67,311.76,311.94,8473.0,298.6444,299.3315,297.5088,297.6806,8473.0
2021-05-03 10:40:00,311.68,313.02,311.59,313.0,25463.0,297.4325,298.7112,297.3466,298.6921,25463.0
2021-05-03 10:45:00,313.02,313.69,312.65,312.66,7423.0,298.7112,299.3506,298.3581,298.3677,7423.0
2021-05-03 10:50:00,312.71,313.34,311.83,312.36,4588.0,298.4154,299.0166,297.5756,298.0814,4588.0
2021-05-03 10:55:00,312.5,313.08,312.11,312.44,4427.0,298.215,298.7685,297.8428,298.1577,4427.0
2021-05-03 11:00:00,312.46,312.46,311.48,311.57,10337.0,298.1768,298.1768,297.2416,297.3275,10337.0
2021-05-03 11:05:00,311.62,312.22,311.53,311.53,4757.0,297.3752,297.9478,297.2893,297.2893,4757.0
2021-05-03 11:10:00,311.87,311.87,310.46,310.68,12182.0,297.6138,297.6138,296.2682,296.4782,12182.0
2021-05-03 11:15:00,310.58,311.2,310.38,310.89,12258.0,296.3828,296.9744,296.1919,296.6786,12258.0
2021-05-03 11:20:00,310.85,311.18,310.27,310.74,24718.0,296.6404,296.9553,296.0869,296.5354,24718.0
2021-05-03 11:25:00,310.63,310.64,309.08,309.17,14139.0,296.4305,296.44,294.9513,295.0372,14139.0
2021-05-03 11:30:00,309.14,310.0,309.14,309.61,13672.0,295.0086,295.8293,295.0086,295.4571,13672.0
2021-05-03 11:35:00,309.54,310.47,309.44,309.92,9931.0,295.3903,296.2778,295.2949,295.7529,9931.0
2021-05-03 11:40:00,309.82,310.26,309.51,310.03,8279.0,295.6575,296.0774,295.3617,295.8579,8279.0
2021-05-03 11:45:00,310.09,310.09,309.11,309.58,9300.0,295.9152,295.9152,294.98,295.4285,9300.0
2021-05-03 11:50:00,309.8,310.14,309.44,309.6,4367.0,295.6384,295.9629,295.2949,295.4476,4367.0
2021-05-03 11:55:00,309.37,310.18,309.13,309.8,6766.0,295.2281,296.001,294.999,295.6384,6766.0
2021-05-03 12:00:00,309.79,309.79,309.26,309.71,6607.0,295.6289,295.6289,295.1231,295.5525,6607.0
2021-05-03 12:05:00,309.54,309.98,309.31,309.52,6537.0,295.3903,295.8102,295.1708,295.3712,6537.0
2021-05-03 12:10:00,309.51,309.72,309.35,309.36,13131.0,295.3617,295.5621,295.209,295.2185,13131.0
2021-05-03 12:15:00,309.27,309.5,308.49,309.47,18987.0,295.1326,295.3521,294.3883,295.3235,18987.0
2021-05-03 12:20:00,309.42,309.71,309.19,309.58,10754.0,295.2758,295.5525,295.0563,295.4285,10754.0
2021-05-03 12:25:00,309.45,309.53,308.94,309.45,5531.0,295.3044,295.3808,294.8177,295.3044,5531.0
2021-05-03 12:30:00,309.55,309.76,309.07,309.5,15149.0,295.3998,295.6002,294.9418,295.3521,15149.0
2021-05-03 12:35:00,309.63,309.8,309.48,309.58,7712.0,295.4762,295.6384,295.333,295.4285,7712.0
2021-05-03 12:40:00,309.72,309.72,309.18,309.19,3708.0,295.5621,295.5621,295.0468,295.0563,3708.0
2021-05-03 12:45:00,309.13,309.69,309.0,309.6,4896.0,294.999,295.5334,294.875,295.4476,4896.0
2021-05-03 12:50:00,309.61,309.74,309.22,309.4,11033.0,295.4571,295.5812,295.0849,295.2567,11033.0
2021-05-03 12:55:00,309.4,309.65,309.37,309.49,3534.0,295.2567,295.4953,295.2281,295.3426,3534.0
2021-05-03 13:00:00,309.44,309.75,309.42,309.42,5811.0,295.2949,295.5907,295.2758,295.2758,5811.0
2021-05-03 13:05:00,309.52,309.69,309.26,309.52,8251.0,295.3712,295.5334,295.1231,295.3712,8251.0
2021-05-03 13:10:00,309.43,309.89,309.33,309.77,10781.0,295.2853,295.7243,295.1899,295.6098,10781.0
2021-05-03 13:15:00,309.7,309.93,309.53,309.91,12987.0,295.543,295.7625,295.3808,295.7434,12987.0
2021-05-03 13:20:00,310.0,310.74,310.0,310.31,11520.0,295.8293,296.5354,295.8293,296.1251,11520.0
2021-05-03 13:25:00,310.36,310.36,309.82,309.88,6376.0,296.1728,296.1728,295.6575,295.7148,6376.0
2021-05-03 13:30:00,309.82,310.01,309.75,310.01,7023.0,295.6575,295.8388,295.5907,295.8388,7023.0
2021-05-03 13:35:00,309.8,310.28,309.79,310.26,10747.0,295.6384,296.0965,295.6289,296.0774,10747.0
2021-05-03 13:40:00,310.28,310.59,310.04,310.27,12218.0,296.0965,296.3923,295.8674,296.0869,12218.0
2021-05-03 13:45:00,310.19,310.36,309.94,309.94,9790.0,296.0106,296.1728,295.772,295.772,9790.0
2021-05-03 13:50:00,309.94,310.39,309.89,310.3,7154.0,295.772,296.2014,295.7243,296.1156,7154.0
2021-05-03 13:55:00,310.24,310.3,309.83,309.95,5435.0,296.0583,296.1156,295.667,295.7816,5435.0
2021-05-03 14:00:00,310.03,310.29,309.93,310.17,7711.0,295.8579,296.106,295.7625,295.9915,7711.0
2021-05-03 14:05:00,310.21,310.45,310.03,310.27,15041.0,296.0297,296.2587,295.8579,296.0869,15041.0
2021-05-03 14:10:00,310.28,310.47,310.09,310.37,11987.0,296.0965,296.2778,295.9152,296.1824,11987.0
2021-05-03 14:15:00,310.37,311.47,310.33,311.47,7500.0,296.1824,297.2321,296.1442,297.2321,7500.0
2021-05-03 14:20:00,311.46,311.7,310.66,310.97,10474.0,297.2225,297.4516,296.4591,296.7549,10474.0
2021-05-03 14:25:00,311.24,311.34,311.02,311.03,3600.0,297.0126,297.108,296.8026,296.8122,3600.0
2021-05-03 14:30:00,311.27,311.5,311.14,311.35,13518.0,297.0412,297.2607,296.9172,297.1176,13518.0
2021-05-03 14:35:00,311.35,311.43,310.52,310.79,15576.0,297.1176,297.1939,296.3255,296.5832,15576.0
2021-05-03 14:40:00,310.71,311.39,310.62,311.1,7387.0,296.5068,297.1557,296.4209,296.879,7387.0
2021-05-03 14:45:00,311.13,311.55,311.13,311.47,10687.0,296.9076,297.3084,296.9076,297.2321,10687.0
2021-05-03 14:50:00,311.47,311.57,310.89,311.48,14791.0,297.2321,297.3275,296.6786,297.2416,14791.0
2021-05-03 14:55:00,311.49,311.49,310.92,311.35,7122.0,297.2512,297.2512,296.7072,297.1176,7122.0
2021-05-03 15:00:00,311.35,311.59,310.93,310.93,8090.0,297.1176,297.3466,296.7168,296.7168,8090.0
2021-05-03 15:05:00,310.96,311.42,310.78,311.42,8304.0,296.7454,297.1844,296.5736,297.1844,8304.0
2021-05-03 15:10:00,311.3,311.42,310.96,311.2,9517.0,297.0698,297.1844,296.7454,296.9744,9517.0
2021-05-03 15:15:00,311.18,311.34,310.9,311.1,14555.0,296.9553,297.108,296.6881,296.879,14555.0
2021-05-03 15:20:00,311.04,311.22,310.14,310.51,15494.0,296.8217,296.9935,295.9629,296.316,15494.0
2021-05-03 15:25:00,310.39,310.74,310.35,310.53,5221.0,296.2014,296.5354,296.1633,296.335,5221.0
2021-05-03 15:30:00,310.57,311.25,310.52,311.22,13370.0,296.3732,297.0221,296.3255,296.9935,13370.0
2021-05-03 15:35:00,311.27,311.46,310.96,311.41,17265.0,297.0412,297.2225,296.7454,297.1748,17265.0
2021-05-03 15:40:00,311.41,311.93,311.2,311.82,11183.0,297.1748,297.671,296.9744,297.5661,11183.0
2021-05-03 15:45:00,311.77,312.34,311.75,311.95,24894.0,297.5184,298.0623,297.4993,297.6901,24894.0
2021-05-03 15:50:00,312.01,312.06,311.0,311.19,25893.0,297.7474,297.7951,296.7836,296.9649,25893.0
2021-05-03 15:55:00,311.19,311.33,310.56,311.09,52830.0,296.9649,297.0985,296.3637,296.8694,52830.0
2021-05-04 09:30:00,305.82,307.89,303.23,305.28,34312.0,291.8403,293.8157,289.3687,291.325,34312.0
2021-05-04 09:35:00,305.39,305.81,304.83,304.99,22935.0,291.43,291.8308,290.8956,291.0483,22935.0
2021-05-04 09:40:00,304.82,305.4,304.42,304.8,7544.0,290.8861,291.4395,290.5043,290.867,7544.0
2021-05-04 09:45:00,304.78,305.1,303.29,304.17,16697.0,290.8479,291.1533,289.426,290.2658,16697.0
2021-05-04 09:50:00,304.05,304.05,301.89,302.25,21723.0,290.1513,290.1513,288.09,288.4335,21723.0
2021-05-04 09:55:00,302.24,302.39,301.5,301.67,30071.0,288.424,288.5671,287.7178,287.88,30071.0
2021-05-04 10:00:00,301.47,301.72,300.17,300.34,10484.0,287.6892,287.9278,286.4486,286.6108,10484.0
2021-05-04 10:05:00,300.56,301.21,300.04,300.65,13718.0,286.8208,287.4411,286.3246,286.9067,13718.0
2021-05-04 10:10:00,300.58,300.59,299.42,300.46,23200.0,286.8399,286.8494,285.7329,286.7254,23200.0
2021-05-04 10:15:00,300.18,302.77,300.17,302.56,33233.0,286.4582,288.9298,286.4486,288.7294,33233.0
2021-05-04 10:20:00,302.59,303.04,302.1,303.03,8791.0,288.758,289.1874,288.2904,289.1779,8791.0
2021-05-04 10:25:00,303.21,303.43,302.68,303.43,10436.0,289.3497,289.5596,288.8439,289.5596,10436.0
2021-05-04 10:30:00,303.09,303.09,301.99,301.99,5604.0,289.2351,289.2351,288.1854,288.1854,5604.0
2021-05-04 10:35:00,302.7,303.21,302.52,303.21,5450.0,288.863,289.3497,288.6912,289.3497,5450.0
2021-05-04 10:40:00,303.29,303.69,303.01,303.01,8048.0,289.426,289.8077,289.1588,289.1588,8048.0
2021-05-04 10:45:00,303.08,303.3,301.59,301.97,7624.0,289.2256,289.4355,287.8037,288.1663,7624.0
2021-05-04 10:50:00,301.75,301.85,301.14,301.34,3724.0,287.9564,288.0518,287.3743,287.5651,3724.0
2021-05-04 10:55:00,301.41,301.74,301.23,301.63,9119.0,287.6319,287.9468,287.4602,287.8419,9119.0
2021-05-04 11:00:00,301.44,302.44,300.71,302.41,28125.0,287.6606,288.6149,286.9639,288.5862,28125.0
2021-05-04 11:05:00,302.11,302.11,301.26,302.08,16301.0,288.2999,288.2999,287.4888,288.2713,16301.0
2021-05-04 11:10:00,301.92,302.41,301.0,301.3,8473.0,288.1186,288.5862,287.2407,287.527,8473.0
2021-05-04 11:15:00,301.1,301.41,300.65,301.25,9109.0,287.3361,287.6319,286.9067,287.4792,9109.0
2021-05-04 11:20:00,301.19,301.89,301.14,301.57,3845.0,287.422,288.09,287.3743,287.7846,3845.0
2021-05-04 11:25:00,301.97,302.85,301.42,302.68,6961.0,288.1663,289.0061,287.6415,288.8439,6961.0
2021-05-04 11:30:00,302.64,303.0,302.1,302.3,8172.0,288.8057,289.1493,288.2904,288.4813,8172.0
2021-05-04 11:35:00,302.41,302.65,302.1,302.65,3272.0,288.5862,288.8153,288.2904,288.8153,3272.0
2021-05-04 11:40:00,302.63,302.89,302.02,302.68,6632.0,288.7962,289.0443,288.2141,288.8439,6632.0
2021-05-04 11:45:00,302.7,302.7,301.01,301.1,15684.0,288.863,288.863,287.2502,287.3361,15684.0
2021-05-04 11:50:00,301.1,301.54,300.98,301.1,31704.0,287.3361,287.756,287.2216,287.3361,31704.0
2021-05-04 11:55:00,301.1,301.76,301.1,301.68,7702.0,287.3361,287.9659,287.3361,287.8896,7702.0
2021-05-04 12:00:00,301.59,303.16,301.59,303.0,15400.0,287.8037,289.3019,287.8037,289.1493,15400.0
2021-05-04 12:05:00,303.0,303.76,303.0,303.26,10142.0,289.1493,289.8745,289.1493,289.3974,10142.0
2021-05-04 12:10:00,303.23,303.73,303.11,303.3,14617.0,289.3687,289.8459,289.2542,289.4355,14617.0
2021-05-04 12:15:00,303.45,303.45,302.97,303.32,14877.0,289.5787,289.5787,289.1206,289.4546,14877.0
2021-05-04 12:20:00,303.25,303.35,302.45,302.45,32721.0,289.3878,289.4833,288.6244,288.6244,32721.0
2021-05-04 12:25:00,302.46,303.28,302.43,303.08,6175.0,288.6339,289.4165,288.6053,289.2256,6175.0
2021-05-04 12:30:00,303.23,303.35,302.96,303.32,3650.0,289.3687,289.4833,289.1111,289.4546,3650.0
2021-05-04 12:35:00,303.1,303.48,302.95,303.37,3752.0,289.2447,289.6073,289.1015,289.5023,3752.0
2021-05-04 12:40:00,303.31,303.37,302.8,303.2,6700.0,289.4451,289.5023,288.9584,289.3401,6700.0
2021-05-04 12:45:00,303.1,303.57,302.83,303.52,7617.0,289.2447,289.6932,288.987,289.6455,7617.0
2021-05-04 12:50:00,303.54,303.83,303.25,303.48,30470.0,289.6646,289.9413,289.3878,289.6073,30470.0
2021-05-04 12:55:00,303.48,303.96,303.46,303.85,3500.0,289.6073,290.0654,289.5882,289.9604,3500.0
2021-05-04 13:00:00,303.81,304.37,303.53,304.36,10335.0,289.9222,290.4566,289.655,290.4471,10335.0
2021-05-04 13:05:00,303.98,304.6,303.79,304.5,5149.0,290.0845,290.6761,289.9031,290.5807,5149.0
2021-05-04 13:10:00,304.22,304.59,303.96,304.36,5737.0,290.3135,290.6666,290.0654,290.4471,5737.0
2021-05-04 13:15:00,304.52,304.67,304.26,304.26,4150.0,290.5998,290.7429,290.3517,290.3517,4150.0
2021-05-04 13:20:00,304.4,304.69,304.25,304.48,1701.0,290.4853,290.762,290.3421,290.5616,1701.0
2021-05-04 13:25:00,304.5,305.1,304.4,304.6,10638.0,290.5807,291.1533,290.4853,290.6761,10638.0
2021-05-04 13:30:00,304.69,305.15,304.31,305.15,52450.0,290.762,291.201,290.3994,291.201,52450.0
2021-05-04 13:35:00,305.2,305.59,305.02,305.43,8660.0,291.2487,291.6209,291.0769,291.4682,8660.0
2021-05-04 13:40:00,305.56,306.13,305.3,305.74,8224.0,291.5922,292.1362,291.3441,291.764,8224.0
2021-05-04 13:45:00,305.51,305.98,304.94,305.91,5613.0,291.5445,291.993,291.0006,291.9262,5613.0
2021-05-04 13:50:00,305.81,306.0,305.15,305.37,4030.0,291.8308,292.0121,291.201,291.4109,4030.0
2021-05-04 13:55:00,305.49,306.02,305.42,306.02,2023.0,291.5254,292.0312,291.4586,292.0312,2023.0
2021-05-04 14:00:00,305.83,305.83,305.33,305.47,5305.0,291.8499,291.8499,291.3727,291.5063,5305.0
2021-05-04 14:05:00,305.78,305.78,305.49,305.74,2247.0,291.8022,291.8022,291.5254,291.764,2247.0
2021-05-04 14:10:00,305.63,306.69,305.63,306.69,3859.0,291.659,292.6706,291.659,292.6706,3859.0
2021-05-04 14:15:00,306.66,306.94,306.51,306.85,5942.0,292.6419,292.9091,292.4988,292.8233,5942.0
2021-05-04 14:20:00,306.59,306.97,306.22,306.72,7751.0,292.5751,292.9378,292.2221,292.6992,7751.0
2021-05-04 14:25:00,306.58,306.66,306.08,306.5,10726.0,292.5656,292.6419,292.0885,292.4893,10726.0
2021-05-04 14:30:00,306.5,306.82,306.36,306.77,3690.0,292.4893,292.7946,292.3557,292.7469,3690.0
2021-05-04 14:35:00,306.72,306.84,306.63,306.79,1500.0,292.6992,292.8137,292.6133,292.766,1500.0
2021-05-04 14:40:00,306.77,307.0,306.45,306.72,4132.0,292.7469,292.9664,292.4415,292.6992,4132.0
2021-05-04 14:45:00,306.51,307.0,306.51,307.0,6930.0,292.4988,292.9664,292.4988,292.9664,6930.0
2021-05-04 14:50:00,307.04,307.27,306.96,307.26,3500.0,293.0046,293.2241,292.9282,293.2145,3500.0
2021-05-04 14:55:00,307.12,307.3,306.55,306.56,5050.0,293.0809,293.2527,292.537,292.5465,5050.0
2021-05-04 15:00:00,306.66,306.7,306.02,306.7,6552.0,292.6419,292.6801,292.0312,292.6801,6552.0
2021-05-04 15:05:00,306.52,306.52,305.86,306.11,4255.0,292.5083,292.5083,291.8785,292.1171,4255.0
2021-05-04 15:10:00,306.25,306.33,305.57,305.66,7097.0,292.2507,292.327,291.6018,291.6877,7097.0
2021-05-04 15:15:00,305.76,306.18,305.58,306.0,6329.0,291.7831,292.1839,291.6113,292.0121,6329.0
2021-05-04 15:20:00,305.86,305.92,305.53,305.54,5200.0,291.8785,291.9358,291.5636,291.5731,5200.0
2021-05-04 15:25:00,305.46,306.2,305.27,306.2,6269.0,291.4968,292.203,291.3155,292.203,6269.0
2021-05-04 15:30:00,306.21,306.21,305.49,305.99,5581.0,292.2125,292.2125,291.5254,292.0026,5581.0
2021-05-04 15:35:00,306.16,306.87,306.12,306.31,7652.0,292.1648,292.8423,292.1266,292.3079,7652.0
2021-05-04 15:40:00,306.34,306.49,305.72,305.82,10733.0,292.3366,292.4797,291.7449,291.8403,10733.0
2021-05-04 15:45:00,305.82,306.0,305.52,305.53,10481.0,291.8403,292.0121,291.5541,291.5636,10481.0
2021-05-04 15:50:00,305.64,306.77,305.64,306.69,21030.0,291.6686,292.7469,291.6686,292.6706,21030.0
2021-05-04 15:55:00,306.64,308.09,306.61,307.94,74459.0,292.6229,294.0066,292.5942,293.8634,74459.0
2021-05-05 09:30:00,313.13,314.25,311.53,311.53,26636.0,298.8162,299.885,297.2893,297.2893,26636.0
2021-05-05 09:35:00,311.44,312.14,310.28,310.29,5300.0,297.2034,297.8714,296.0965,296.106,5300.0
2021-05-05 09:40:00,310.29,311.26,309.83,310.95,16300.0,296.106,297.0317,295.667,296.7358,16300.0
2021-05-05 09:45:00,310.79,311.17,309.3,309.59,7551.0,296.5832,296.9458,295.1613,295.438,7551.0
2021-05-05 09:50:00,309.42,310.38,308.88,310.23,4287.0,295.2758,296.1919,294.7605,296.0488,4287.0
2021-05-05 09:55:00,309.88,310.04,308.76,308.76,18574.0,295.7148,295.8674,294.646,294.646,18574.0
2021-05-05 10:00:00,308.83,308.84,306.39,306.4,7518.0,294.7128,294.7223,292.3843,292.3938,7518.0
2021-05-05 10:05:00,306.47,307.59,306.47,307.01,2952.0,292.4606,293.5294,292.4606,292.9759,2952.0
2021-05-05 10:10:00,306.75,307.92,306.55,307.64,3300.0,292.7278,293.8443,292.537,293.5771,3300.0
2021-05-05 10:15:00,307.78,309.13,307.2,309.13,1985.0,293.7107,294.999,293.1573,294.999,1985.0
2021-05-05 10:20:00,308.85,309.35,307.95,308.95,15500.0,294.7318,295.209,293.873,294.8273,15500.0
2021-05-05 10:25:00,308.88,310.49,308.88,310.49,3396.0,294.7605,296.2969,294.7605,296.2969,3396.0
2021-05-05 10:30:00,310.13,310.64,309.85,310.28,6482.0,295.9533,296.44,295.6861,296.0965,6482.0
2021-05-05 10:35:00,310.61,311.48,310.61,311.48,1900.0,296.4114,297.2416,296.4114,297.2416,1900.0
2021-05-05 10:40:00,311.68,312.12,311.44,312.11,3110.0,297.4325,297.8524,297.2034,297.8428,3110.0
2021-05-05 10:45:00,312.1,312.44,311.05,311.79,19070.0,297.8333,298.1577,296.8313,297.5374,19070.0
2021-05-05 10:50:00,311.79,312.91,311.78,312.63,8893.0,297.5374,298.6062,297.5279,298.339,8893.0
2021-05-05 10:55:00,312.9,313.22,312.5,312.87,5460.0,298.5967,298.9021,298.215,298.5681,5460.0
2021-05-05 11:00:00,313.15,313.89,312.56,313.68,5000.0,298.8353,299.5414,298.2722,299.341,5000.0
2021-05-05 11:05:00,313.52,313.56,312.81,313.1,4601.0,299.1884,299.2265,298.5108,298.7876,4601.0
2021-05-05 11:10:00,312.95,313.69,312.95,313.43,6197.0,298.6444,299.3506,298.6444,299.1025,6197.0
2021-05-05 11:15:00,313.49,313.91,313.41,313.59,6903.0,299.1597,299.5605,299.0834,299.2552,6903.0
2021-05-05 11:20:00,313.69,314.03,313.17,313.17,4085.0,299.3506,299.675,298.8544,298.8544,4085.0
2021-05-05 11:25:00,313.55,313.55,312.45,312.6,6950.0,299.217,299.217,298.1673,298.3104,6950.0
2021-05-05 11:30:00,312.41,313.99,312.41,313.99,2500.0,298.1291,299.6369,298.1291,299.6369,2500.0
2021-05-05 11:35:00,313.91,314.06,313.7,314.06,2400.0,299.5605,299.7037,299.3601,299.7037,2400.0
2021-05-05 11:40:00,313.77,314.52,313.71,314.52,4387.0,299.4269,300.1426,299.3697,300.1426,4387.0
2021-05-05 11:45:00,314.48,314.93,314.25,314.83,4926.0,300.1045,300.5339,299.885,300.4385,4926.0
2021-05-05 11:50:00,314.91,315.75,314.73,315.59,3490.0,300.5148,301.3164,300.3431,301.1637,3490.0
2021-05-05 11:55:00,315.6,315.93,315.07,315.64,4085.0,301.1733,301.4882,300.6675,301.2115,4085.0
2021-05-05 12:00:00,315.73,315.74,315.47,315.73,3950.0,301.2973,301.3069,301.0492,301.2973,3950.0
2021-05-05 12:05:00,315.6,315.88,315.5,315.63,5350.0,301.1733,301.4405,301.0779,301.2019,5350.0
2021-05-05 12:10:00,315.62,316.13,315.41,315.41,5699.0,301.1924,301.6791,300.992,300.992,5699.0
2021-05-05 12:15:00,315.15,315.43,315.02,315.19,5532.0,300.7439,301.0111,300.6198,300.782,5532.0
2021-05-05 12:20:00,315.35,315.67,315.12,315.14,4050.0,300.9347,301.2401,300.7152,300.7343,4050.0
2021-05-05 12:25:00,315.23,315.67,315.17,315.57,3500.0,300.8202,301.2401,300.7629,301.1447,3500.0
2021-05-05 12:30:00,315.83,315.83,315.2,315.34,3325.0,301.3928,301.3928,300.7916,300.9252,3325.0
2021-05-05 12:35:00,315.28,315.52,314.7,314.77,7859.0,300.8679,301.0969,300.3144,300.3812,7859.0
2021-05-05 12:40:00,314.61,315.04,314.37,315.04,4500.0,300.2285,300.6389,299.9995,300.6389,4500.0
2021-05-05 12:45:00,315.34,315.5,315.03,315.24,2700.0,300.9252,301.0779,300.6293,300.8297,2700.0
2021-05-05 12:50:00,315.49,315.85,315.31,315.78,1821.0,301.0683,301.4119,300.8965,301.3451,1821.0
2021-05-05 12:55:00,315.86,315.92,314.75,314.95,8219.0,301.4214,301.4787,300.3621,300.553,8219.0
2021-05-05 13:00:00,314.74,314.93,313.61,313.63,5920.0,300.3526,300.5339,299.2742,299.2933,5920.0
2021-05-05 13:05:00,313.66,313.82,313.31,313.8,9130.0,299.322,299.4746,298.988,299.4556,9130.0
2021-05-05 13:10:00,313.88,314.02,313.68,313.75,4650.0,299.5319,299.6655,299.341,299.4078,4650.0
2021-05-05 13:15:00,313.95,314.52,313.81,314.4,1786.0,299.5987,300.1426,299.4651,300.0281,1786.0
2021-05-05 13:20:00,314.46,314.6,314.29,314.5,4669.0,300.0854,300.219,299.9232,300.1236,4669.0
2021-05-05 13:25:00,314.58,314.97,314.34,314.95,1000.0,300.1999,300.5721,299.9709,300.553,1000.0
2021-05-05 13:30:00,315.23,315.56,314.9,314.9,5957.0,300.8202,301.1351,300.5053,300.5053,5957.0
2021-05-05 13:35:00,314.96,315.52,314.83,315.42,5230.0,300.5625,301.0969,300.4385,301.0015,5230.0
2021-05-05 13:40:00,315.47,315.77,315.3,315.53,3530.0,301.0492,301.3355,300.887,301.1065,3530.0
2021-05-05 13:45:00,315.39,315.87,315.27,315.77,4817.0,300.9729,301.4309,300.8584,301.3355,4817.0
2021-05-05 13:50:00,315.76,316.1,315.68,315.8,7900.0,301.326,301.6504,301.2496,301.3641,7900.0
2021-05-05 13:55:00,315.67,315.8,315.23,315.34,12787.0,301.2401,301.3641,300.8202,300.9252,12787.0
2021-05-05 14:00:00,315.43,315.55,314.99,315.52,5099.0,301.0111,301.1256,300.5912,301.0969,5099.0
2021-05-05 14:05:00,315.58,315.81,315.21,315.35,5474.0,301.1542,301.3737,300.8011,300.9347,5474.0
2021-05-05 14:10:00,315.35,315.84,315.24,315.84,6723.0,300.9347,301.4023,300.8297,301.4023,6723.0
2021-05-05 14:15:00,315.96,316.74,315.38,316.36,5167.0,301.5168,302.2612,300.9633,301.8985,5167.0
2021-05-05 14:20:00,316.35,316.68,315.9,315.9,7500.0,301.889,302.2039,301.4596,301.4596,7500.0
2021-05-05 14:25:00,315.84,316.13,315.68,316.13,2378.0,301.4023,301.6791,301.2496,301.6791,2378.0
2021-05-05 14:30:00,315.99,316.05,315.88,316.04,3734.0,301.5455,301.6027,301.4405,301.5932,3734.0
2021-05-05 14:35:00,315.9,316.15,315.58,316.15,5495.0,301.4596,301.6981,301.1542,301.6981,5495.0
2021-05-05 14:40:00,316.15,316.62,316.1,316.13,4780.0,301.6981,302.1467,301.6504,301.6791,4780.0
2021-05-05 14:45:00,316.13,316.6,316.07,316.3,5867.0,301.6791,302.1276,301.6218,301.8413,5867.0
2021-05-05 14:50:00,316.37,316.45,315.46,315.67,4700.0,301.9081,301.9844,301.0397,301.2401,4700.0
2021-05-05 14:55:00,315.66,315.66,315.03,315.16,3800.0,301.2305,301.2305,300.6293,300.7534,3800.0
2021-05-05 15:00:00,315.12,315.18,313.8,314.11,5623.0,300.7152,300.7725,299.4556,299.7514,5623.0
2021-05-05 15:05:00,314.19,314.55,313.59,313.63,4026.0,299.8277,300.1713,299.2552,299.2933,4026.0
2021-05-05 15:10:00,313.49,313.72,313.08,313.08,4497.0,299.1597,299.3792,298.7685,298.7685,4497.0
2021-05-05 15:15:00,313.04,313.14,311.83,311.83,13840.0,298.7303,298.8257,297.5756,297.5756,13840.0
2021-05-05 15:20:00,311.76,311.94,310.72,310.99,11126.0,297.5088,297.6806,296.5164,296.774,11126.0
2021-05-05 15:25:00,310.98,311.66,310.52,311.36,17340.0,296.7645,297.4134,296.3255,297.1271,17340.0
2021-05-05 15:30:00,311.16,312.94,310.88,312.79,9566.0,296.9362,298.6349,296.669,298.4917,9566.0
2021-05-05 15:35:00,313.05,313.55,312.6,313.39,9305.0,298.7398,299.217,298.3104,299.0643,9305.0
2021-05-05 15:40:00,313.4,313.63,313.0,313.38,10737.0,299.0738,299.2933,298.6921,299.0548,10737.0
2021-05-05 15:45:00,313.31,313.32,312.5,312.57,9803.0,298.988,298.9975,298.215,298.2818,9803.0
2021-05-05 15:50:00,312.73,313.04,312.32,312.56,16001.0,298.4345,298.7303,298.0432,298.2722,16001.0
2021-05-05 15:55:00,312.34,312.95,311.85,312.0,56872.0,298.0623,298.6444,297.5947,297.7378,56872.0
2021-05-06 09:30:00,309.52,310.25,308.42,309.1,12814.0,295.3712,296.0678,294.3215,294.9704,12814.0
2021-05-06 09:35:00,309.18,312.08,308.73,312.07,2974.0,295.0468,297.8142,294.6173,297.8046,2974.0
2021-05-06 09:40:00,312.16,312.16,310.26,310.64,2600.0,297.8905,297.8905,296.0774,296.44,2600.0
2021-05-06 09:45:00,310.29,312.1,310.29,311.12,4750.0,296.106,297.8333,296.106,296.8981,4750.0
2021-05-06 09:50:00,311.12,312.51,310.57,310.57,2284.0,296.8981,298.2245,296.3732,296.3732,2284.0
2021-05-06 09:55:00,310.41,311.08,309.67,309.73,4807.0,296.2205,296.8599,295.5144,295.5716,4807.0
2021-05-06 10:00:00,310.06,310.09,308.63,309.12,3416.0,295.8865,295.9152,294.5219,294.9895,3416.0
2021-05-06 10:05:00,309.55,310.14,308.32,309.18,4764.0,295.3998,295.9629,294.2261,295.0468,4764.0
2021-05-06 10:10:00,308.83,310.08,308.55,309.78,4883.0,294.7128,295.9056,294.4456,295.6193,4883.0
2021-05-06 10:15:00,309.74,309.74,308.35,308.35,3400.0,295.5812,295.5812,294.2547,294.2547,3400.0
2021-05-06 10:20:00,308.31,308.57,307.69,308.57,3977.0,294.2165,294.4646,293.6249,294.4646,3977.0
2021-05-06 10:25:00,308.74,309.7,308.59,309.13,5205.0,294.6269,295.543,294.4837,294.999,5205.0
2021-05-06 10:30:00,309.13,309.38,308.47,308.94,7098.0,294.999,295.2376,294.3692,294.8177,7098.0
2021-05-06 10:35:00,309.53,310.84,309.53,310.79,2850.0,295.3808,296.6309,295.3808,296.5832,2850.0
2021-05-06 10:40:00,311.22,311.91,310.88,310.89,5054.0,296.9935,297.652,296.669,296.6786,5054.0
2021-05-06 10:45:00,311.16,311.16,310.03,310.03,5222.0,296.9362,296.9362,295.8579,295.8579,5222.0
2021-05-06 10:50:00,310.44,311.25,310.44,311.25,4023.0,296.2492,297.0221,296.2492,297.0221,4023.0
2021-05-06 10:55:00,311.53,311.92,311.08,311.92,2200.0,297.2893,297.6615,296.8599,297.6615,2200.0
2021-05-06 11:00:00,312.0,312.0,310.56,310.98,2150.0,297.7378,297.7378,296.3637,296.7645,2150.0
2021-05-06 11:05:00,310.84,310.84,308.61,308.74,1609.0,296.6309,296.6309,294.5028,294.6269,1609.0
2021-05-06 11:10:00,308.94,309.3,308.61,309.06,8580.0,294.8177,295.1613,294.5028,294.9322,8580.0
2021-05-06 11:15:00,309.09,310.19,309.01,310.05,4800.0,294.9609,296.0106,294.8845,295.877,4800.0
2021-05-06 11:20:00,310.22,311.62,310.21,311.62,4034.0,296.0392,297.3752,296.0297,297.3752,4034.0
2021-05-06 11:25:00,311.5,311.84,311.26,311.61,4364.0,297.2607,297.5852,297.0317,297.3657,4364.0
2021-05-06 11:30:00,311.65,312.78,311.38,312.77,11231.0,297.4038,298.4822,297.1462,298.4726,11231.0
2021-05-06 11:35:00,312.88,312.89,312.15,312.22,4862.0,298.5776,298.5872,297.881,297.9478,4862.0
2021-05-06 11:40:00,312.08,313.06,312.07,312.85,4018.0,297.8142,298.7494,297.8046,298.549,4018.0
2021-05-06 11:45:00,312.68,313.25,312.52,313.1,3025.0,298.3868,298.9307,298.2341,298.7876,3025.0
2021-05-06 11:50:00,313.33,313.69,312.91,313.43,5403.0,299.007,299.3506,298.6062,299.1025,5403.0
2021-05-06 11:55:00,313.47,314.12,313.42,313.73,3842.0,299.1406,299.7609,299.0929,299.3888,3842.0
2021-05-06 12:00:00,313.78,313.85,313.09,313.12,4100.0,299.4365,299.5033,298.778,298.8066,4100.0
2021-05-06 12:05:00,313.31,313.6,313.25,313.26,6234.0,298.988,299.2647,298.9307,298.9402,6234.0
2021-05-06 12:10:00,313.26,313.46,313.02,313.28,3086.0,298.9402,299.1311,298.7112,298.9593,3086.0
2021-05-06 12:15:00,313.48,314.38,313.26,314.37,2802.0,299.1502,300.009,298.9402,299.9995,2802.0
2021-05-06 12:20:00,314.73,315.16,314.52,314.97,6806.0,300.3431,300.7534,300.1426,300.5721,6806.0
2021-05-06 12:25:00,315.3,315.88,315.24,315.25,5448.0,300.887,301.4405,300.8297,300.8393,5448.0
2021-05-06 12:30:00,315.78,316.01,315.57,315.72,8574.0,301.3451,301.5645,301.1447,301.2878,8574.0
2021-05-06 12:35:00,315.85,315.91,315.15,315.67,8136.0,301.4119,301.4691,300.7439,301.2401,8136.0
2021-05-06 12:40:00,315.74,316.14,315.61,315.65,5118.0,301.3069,301.6886,301.1828,301.221,5118.0
2021-05-06 12:45:00,315.47,315.61,314.84,314.84,5055.0,301.0492,301.1828,300.448,300.448,5055.0
2021-05-06 12:50:00,314.97,315.81,314.97,315.55,6712.0,300.5721,301.3737,300.5721,301.1256,6712.0
2021-05-06 12:55:00,315.44,315.75,315.44,315.69,4895.0,301.0206,301.3164,301.0206,301.2592,4895.0
2021-05-06 13:00:00,315.82,316.28,315.63,315.63,6997.0,301.3832,301.8222,301.2019,301.2019,6997.0
2021-05-06 13:05:00,315.82,315.82,315.11,315.12,2629.0,301.3832,301.3832,300.7057,300.7152,2629.0
2021-05-06 13:10:00,315.01,315.48,314.78,315.12,5130.0,300.6103,301.0588,300.3908,300.7152,5130.0
2021-05-06 13:15:00,315.12,315.24,314.52,314.52,7715.0,300.7152,300.8297,300.1426,300.1426,7715.0
2021-05-06 13:20:00,314.54,315.12,314.48,314.7,6616.0,300.1617,300.7152,300.1045,300.3144,6616.0
2021-05-06 13:25:00,314.84,315.19,314.81,315.02,2516.0,300.448,300.782,300.4194,300.6198,2516.0
2021-05-06 13:30:00,315.05,315.19,314.73,314.77,3743.0,300.6484,300.782,300.3431,300.3812,3743.0
2021-05-06 13:35:00,314.63,315.12,314.4,314.4,2323.0,300.2476,300.7152,300.0281,300.0281,2323.0
2021-05-06 13:40:00,313.89,313.97,313.09,313.94,3421.0,299.5414,299.6178,298.778,299.5892,3421.0
2021-05-06 13:45:00,313.51,313.52,312.95,313.42,2267.0,299.1788,299.1884,298.6444,299.0929,2267.0
2021-05-06 13:50:00,313.27,313.49,312.96,312.97,2813.0,298.9498,299.1597,298.654,298.6635,2813.0
2021-05-06 13:55:00,312.96,313.06,312.19,312.6,5439.0,298.654,298.7494,297.9192,298.3104,5439.0
2021-05-06 14:00:00,312.34,312.55,312.22,312.24,4401.0,298.0623,298.2627,297.9478,297.9669,4401.0
2021-05-06 14:05:00,312.33,312.72,312.33,312.35,4174.0,298.0528,298.4249,298.0528,298.0718,4174.0
2021-05-06 14:10:00,312.39,312.69,311.42,312.28,8680.0,298.11,298.3963,297.1844,298.005,8680.0
2021-05-06 14:15:00,312.27,312.77,312.12,312.12,6156.0,297.9955,298.4726,297.8524,297.8524,6156.0
2021-05-06 14:20:00,311.94,312.03,311.46,311.94,3363.0,297.6806,297.7665,297.2225,297.6806,3363.0
2021-05-06 14:25:00,311.95,312.07,310.59,310.79,6298.0,297.6901,297.8046,296.3923,296.5832,6298.0
2021-05-06 14:30:00,310.79,311.05,310.53,310.59,3500.0,296.5832,296.8313,296.335,296.3923,3500.0
2021-05-06 14:35:00,310.8,311.61,310.8,311.34,2714.0,296.5927,297.3657,296.5927,297.108,2714.0
2021-05-06 14:40:00,311.56,311.75,311.38,311.53,3758.0,297.318,297.4993,297.1462,297.2893,3758.0
2021-05-06 14:45:00,311.77,312.44,311.77,312.29,1200.0,297.5184,298.1577,297.5184,298.0146,1200.0
2021-05-06 14:50:00,312.31,312.88,312.09,312.09,3313.0,298.0337,298.5776,297.8237,297.8237,3313.0
2021-05-06 14:55:00,312.3,312.38,311.63,311.81,2623.0,298.0241,298.1005,297.3848,297.5565,2623.0
2021-05-06 15:00:00,311.7,312.24,311.6,312.07,4257.0,297.4516,297.9669,297.3561,297.8046,4257.0
2021-05-06 15:05:00,312.24,312.73,311.76,312.73,3585.0,297.9669,298.4345,297.5088,298.4345,3585.0
2021-05-06 15:10:00,312.68,313.42,312.56,313.31,2886.0,298.3868,299.0929,298.2722,298.988,2886.0
2021-05-06 15:15:00,313.3,313.64,313.12,313.3,4335.0,298.9784,299.3029,298.8066,298.9784,4335.0
2021-05-06 15:20:00,313.08,313.16,312.92,313.13,3563.0,298.7685,298.8448,298.6158,298.8162,3563.0
2021-05-06 15:25:00,313.09,313.85,312.89,313.27,5515.0,298.778,299.5033,298.5872,298.9498,5515.0
2021-05-06 15:30:00,313.41,313.41,312.62,312.71,5700.0,299.0834,299.0834,298.3295,298.4154,5700.0
2021-05-06 15:35:00,312.95,313.78,312.71,313.34,7603.0,298.6444,299.4365,298.4154,299.0166,7603.0
2021-05-06 15:40:00,313.42,313.64,313.19,313.48,6501.0,299.0929,299.3029,298.8734,299.1502,6501.0
2021-05-06 15:45:00,313.53,314.0,313.22,313.9,14019.0,299.1979,299.6464,298.9021,299.551,14019.0
2021-05-06 15:50:00,314.1,315.59,314.1,315.59,15490.0,299.7418,301.1637,299.7418,301.1637,15490.0
2021-05-06 15:55:00,315.56,316.22,314.87,316.2,45389.0,301.1351,301.7649,300.4767,301.7459,45389.0
2021-05-07 09:30:00,319.99,319.99,318.0,318.75,10724.0,305.3626,305.3626,303.4636,304.1793,10724.0
2021-05-07 09:35:00,318.3,321.86,318.11,321.66,10276.0,303.7499,307.1471,303.5685,306.9563,10276.0
2021-05-07 09:40:00,321.87,321.99,319.44,320.62,10147.0,307.1567,307.2712,304.8377,305.9638,10147.0
2021-05-07 09:45:00,320.8,322.49,319.88,321.82,14925.0,306.1356,307.7483,305.2576,307.109,14925.0
2021-05-07 09:50:00,322.23,322.23,320.58,320.58,3600.0,307.5002,307.5002,305.9256,305.9256,3600.0
2021-05-07 09:55:00,320.17,321.02,319.78,320.32,7036.0,305.5344,306.3455,305.1622,305.6775,7036.0
2021-05-07 10:00:00,320.25,320.6,318.83,319.19,3909.0,305.6107,305.9447,304.2556,304.5992,3909.0
2021-05-07 10:05:00,319.14,321.17,319.14,321.16,4907.0,304.5515,306.4887,304.5515,306.4791,4907.0
2021-05-07 10:10:00,320.9,321.79,320.5,320.7,13797.0,306.231,307.0803,305.8493,306.0401,13797.0
2021-05-07 10:15:00,320.77,322.26,320.77,322.26,6364.0,306.1069,307.5288,306.1069,307.5288,6364.0
2021-05-07 10:20:00,322.25,322.76,321.46,321.46,7843.0,307.5193,308.006,306.7654,306.7654,7843.0
2021-05-07 10:25:00,321.4,321.79,321.1,321.79,3909.0,306.7082,307.0803,306.4219,307.0803,3909.0
2021-05-07 10:30:00,321.79,322.11,321.48,321.95,3625.0,307.0803,307.3857,306.7845,307.233,3625.0
2021-05-07 10:35:00,322.11,323.0,321.84,321.84,12980.0,307.3857,308.235,307.128,307.128,12980.0
2021-05-07 10:40:00,321.8,322.45,321.8,321.94,5600.0,307.0899,307.7102,307.0899,307.2235,5600.0
2021-05-07 10:45:00,322.14,322.14,320.8,321.09,4012.0,307.4143,307.4143,306.1356,306.4123,4012.0
2021-05-07 10:50:00,321.13,321.41,320.63,320.73,5805.0,306.4505,306.7177,305.9733,306.0688,5805.0
2021-05-07 10:55:00,320.83,321.14,320.08,321.14,5593.0,306.1642,306.46,305.4485,306.46,5593.0
2021-05-07 11:00:00,321.26,322.13,321.08,321.63,6697.0,306.5746,307.4048,306.4028,306.9276,6697.0
2021-05-07 11:05:00,321.68,321.89,320.73,320.91,5500.0,306.9754,307.1758,306.0688,306.2405,5500.0
2021-05-07 11:10:00,320.64,321.6,320.64,321.38,3831.0,305.9829,306.899,305.9829,306.6891,3831.0
2021-05-07 11:15:00,321.26,321.79,321.05,321.27,5735.0,306.5746,307.0803,306.3741,306.5841,5735.0
2021-05-07 11:20:00,321.24,321.24,320.88,321.03,2535.0,306.5555,306.5555,306.2119,306.3551,2535.0
2021-05-07 11:25:00,320.86,321.41,320.41,321.41,4244.0,306.1928,306.7177,305.7634,306.7177,4244.0
2021-05-07 11:30:00,321.31,321.56,320.98,321.0,3037.0,306.6223,306.8608,306.3073,306.3264,3037.0
2021-05-07 11:35:00,320.9,320.9,320.58,320.78,1100.0,306.231,306.231,305.9256,306.1165,1100.0
2021-05-07 11:40:00,320.5,321.47,320.42,321.47,1300.0,305.8493,306.775,305.7729,306.775,1300.0
2021-05-07 11:45:00,321.31,321.38,320.98,321.12,2401.0,306.6223,306.6891,306.3073,306.441,2401.0
2021-05-07 11:50:00,321.05,321.28,320.91,320.91,2457.0,306.3741,306.5936,306.2405,306.2405,2457.0
2021-05-07 11:55:00,321.02,321.73,321.01,321.44,4372.0,306.3455,307.0231,306.336,306.7463,4372.0
2021-05-07 12:00:00,321.35,321.78,321.25,321.62,3589.0,306.6604,307.0708,306.565,306.9181,3589.0
2021-05-07 12:05:00,321.53,322.12,321.51,322.12,4572.0,306.8322,307.3952,306.8131,307.3952,4572.0
2021-05-07 12:10:00,322.25,322.37,321.62,321.62,4398.0,307.5193,307.6338,306.9181,306.9181,4398.0
2021-05-07 12:15:00,321.73,321.78,321.59,321.75,1014.0,307.0231,307.0708,306.8895,307.0422,1014.0
2021-05-07 12:20:00,321.9,322.07,321.53,321.68,4390.0,307.1853,307.3475,306.8322,306.9754,4390.0
2021-05-07 12:25:00,321.75,321.75,321.05,321.05,1000.0,307.0422,307.0422,306.3741,306.3741,1000.0
2021-05-07 12:30:00,321.01,321.18,320.9,320.96,3524.0,306.336,306.4982,306.231,306.2883,3524.0
2021-05-07 12:35:00,320.81,320.97,320.08,320.11,5066.0,306.1451,306.2978,305.4485,305.4771,5066.0
2021-05-07 12:40:00,319.92,320.07,319.48,319.78,10213.0,305.2958,305.4389,304.8759,305.1622,10213.0
2021-05-07 12:45:00,319.84,320.35,319.83,320.23,1200.0,305.2195,305.7061,305.2099,305.5916,1200.0
2021-05-07 12:50:00,320.16,320.39,319.99,320.01,2000.0,305.5248,305.7443,305.3626,305.3817,2000.0
2021-05-07 12:55:00,320.13,320.85,320.13,320.82,1160.0,305.4962,306.1833,305.4962,306.1547,1160.0
2021-05-07 13:00:00,320.87,320.87,320.58,320.65,791.0,306.2024,306.2024,305.9256,305.9924,791.0
2021-05-07 13:05:00,320.8,320.8,319.91,320.47,2608.0,306.1356,306.1356,305.2863,305.8207,2608.0
2021-05-07 13:10:00,320.64,320.65,320.28,320.28,1270.0,305.9829,305.9924,305.6393,305.6393,1270.0
2021-05-07 13:15:00,319.67,319.98,319.4,319.4,2700.0,305.0572,305.3531,304.7996,304.7996,2700.0
2021-05-07 13:20:00,319.27,319.48,319.09,319.27,2181.0,304.6755,304.8759,304.5037,304.6755,2181.0
2021-05-07 13:25:00,319.21,319.26,318.66,318.77,7474.0,304.6183,304.666,304.0934,304.1984,7474.0
2021-05-07 13:30:00,318.6,319.09,318.6,319.04,1600.0,304.0361,304.5037,304.0361,304.456,1600.0
2021-05-07 13:35:00,319.15,319.22,318.67,318.91,3662.0,304.561,304.6278,304.1029,304.332,3662.0
2021-05-07 13:40:00,318.82,318.83,318.31,318.54,2121.0,304.2461,304.2556,303.7594,303.9789,2121.0
2021-05-07 13:45:00,318.35,319.16,318.21,318.94,2168.0,303.7976,304.5705,303.664,304.3606,2168.0
2021-05-07 13:50:00,318.88,318.99,318.31,318.31,1554.0,304.3033,304.4083,303.7594,303.7594,1554.0
2021-05-07 13:55:00,318.3,318.4,317.58,317.58,3400.0,303.7499,303.8453,303.0628,303.0628,3400.0
2021-05-07 14:00:00,317.5,318.19,316.66,318.11,4360.0,302.9864,303.6449,302.1848,303.5685,4360.0
2021-05-07 14:05:00,318.24,318.59,318.24,318.59,1921.0,303.6926,304.0266,303.6926,304.0266,1921.0
2021-05-07 14:10:00,318.5,318.79,317.91,317.92,2622.0,303.9407,304.2175,303.3777,303.3872,2622.0
2021-05-07 14:15:00,317.92,318.32,317.72,318.11,904.0,303.3872,303.7689,303.1964,303.5685,904.0
2021-05-07 14:20:00,318.1,318.58,318.07,318.58,1000.0,303.559,304.0171,303.5304,304.0171,1000.0
2021-05-07 14:25:00,318.61,318.75,318.12,318.22,3075.0,304.0457,304.1793,303.5781,303.6735,3075.0
2021-05-07 14:30:00,318.61,318.81,318.43,318.61,3182.0,304.0457,304.2365,303.8739,304.0457,3182.0
2021-05-07 14:35:00,318.54,318.56,317.7,318.04,3369.0,303.9789,303.998,303.1773,303.5017,3369.0
2021-05-07 14:40:00,318.1,318.1,317.58,317.58,1707.0,303.559,303.559,303.0628,303.0628,1707.0
2021-05-07 14:45:00,317.58,318.09,317.52,318.09,3186.0,303.0628,303.5495,303.0055,303.5495,3186.0
2021-05-07 14:50:00,318.25,318.41,317.94,318.32,4976.0,303.7021,303.8548,303.4063,303.7689,4976.0
2021-05-07 14:55:00,318.51,318.69,318.38,318.38,1891.0,303.9503,304.122,303.8262,303.8262,1891.0
2021-05-07 15:00:00,318.47,319.04,318.34,318.92,3312.0,303.9121,304.456,303.788,304.3415,3312.0
2021-05-07 15:05:00,318.93,319.85,318.92,319.68,6225.0,304.3511,305.229,304.3415,305.0668,6225.0
2021-05-07 15:10:00,319.64,319.7,319.2,319.6,3540.0,305.0286,305.0859,304.6087,304.9904,3540.0
2021-05-07 15:15:00,319.91,320.13,319.72,319.92,2031.0,305.2863,305.4962,305.1049,305.2958,2031.0
2021-05-07 15:20:00,320.04,320.15,319.61,319.61,4801.0,305.4103,305.5153,305.0,305.0,4801.0
2021-05-07 15:25:00,319.48,319.83,319.25,319.71,5302.0,304.8759,305.2099,304.6564,305.0954,5302.0
2021-05-07 15:30:00,319.97,320.35,319.74,319.74,6226.0,305.3435,305.7061,305.124,305.124,6226.0
2021-05-07 15:35:00,319.79,319.91,319.59,319.64,2626.0,305.1717,305.2863,304.9809,305.0286,2626.0
2021-05-07 15:40:00,319.67,319.88,319.14,319.22,6834.0,305.0572,305.2576,304.5515,304.6278,6834.0
2021-05-07 15:45:00,319.23,320.01,319.23,319.61,7455.0,304.6373,305.3817,304.6373,305.0,7455.0
2021-05-07 15:50:00,319.93,320.07,319.46,319.78,12945.0,305.3053,305.4389,304.8568,305.1622,12945.0
2021-05-07 15:55:00,319.78,320.02,319.05,319.71,46073.0,305.1622,305.3912,304.4656,305.0954,46073.0
2021-05-10 09:30:00,309.95,313.82,309.95,311.0,37073.0,295.7816,299.4746,295.7816,296.7836,37073.0
2021-05-10 09:35:00,310.55,311.26,310.29,310.77,3224.0,296.3541,297.0317,296.106,296.5641,3224.0
2021-05-10 09:40:00,310.42,311.66,310.0,310.52,3900.0,296.2301,297.4134,295.8293,296.3255,3900.0
2021-05-10 09:45:00,310.13,310.74,309.37,310.22,3167.0,295.9533,296.5354,295.2281,296.0392,3167.0
2021-05-10 09:50:00,310.2,310.9,310.17,310.57,5642.0,296.0201,296.6881,295.9915,296.3732,5642.0
2021-05-10 09:55:00,310.46,311.24,310.05,310.71,2945.0,296.2682,297.0126,295.877,296.5068,2945.0
2021-05-10 10:00:00,310.78,310.89,309.78,309.82,3734.0,296.5736,296.6786,295.6193,295.6575,3734.0
2021-05-10 10:05:00,310.24,311.12,309.66,310.86,14101.0,296.0583,296.8981,295.5048,296.65,14101.0
2021-05-10 10:10:00,311.21,313.58,311.21,313.52,5015.0,296.984,299.2456,296.984,299.1884,5015.0
2021-05-10 10:15:00,313.63,313.73,313.17,313.36,3800.0,299.2933,299.3888,298.8544,299.0357,3800.0
2021-05-10 10:20:00,313.39,313.88,312.33,312.34,8354.0,299.0643,299.5319,298.0528,298.0623,8354.0
2021-05-10 10:25:00,312.5,312.68,311.55,312.0,3795.0,298.215,298.3868,297.3084,297.7378,3795.0
2021-05-10 10:30:00,311.45,311.45,310.38,310.64,3994.0,297.213,297.213,296.1919,296.44,3994.0
2021-05-10 10:35:00,310.29,310.83,310.13,310.83,5182.0,296.106,296.6213,295.9533,296.6213,5182.0
2021-05-10 10:40:00,310.7,310.8,309.67,309.96,11248.0,296.4973,296.5927,295.5144,295.7911,11248.0
2021-05-10 10:45:00,309.76,309.97,308.84,308.84,5106.0,295.6002,295.8006,294.7223,294.7223,5106.0
2021-05-10 10:50:00,308.88,309.42,308.55,308.68,6412.0,294.7605,295.2758,294.4456,294.5696,6412.0
2021-05-10 10:55:00,308.38,308.67,308.23,308.3,5588.0,294.2833,294.5601,294.1402,294.207,5588.0
2021-05-10 11:00:00,308.3,308.56,307.73,307.88,14047.0,294.207,294.4551,293.663,293.8062,14047.0
2021-05-10 11:05:00,307.66,308.12,307.25,307.44,8996.0,293.5962,294.0352,293.205,293.3863,8996.0
2021-05-10 11:10:00,307.45,307.63,306.64,306.86,5986.0,293.3958,293.5676,292.6229,292.8328,5986.0
2021-05-10 11:15:00,306.63,307.35,306.45,307.29,21864.0,292.6133,293.3004,292.4415,293.2431,21864.0
2021-05-10 11:20:00,307.2,308.16,307.06,307.81,10392.0,293.1573,294.0734,293.0237,293.7394,10392.0
2021-05-10 11:25:00,307.8,308.15,307.04,307.51,5612.0,293.7298,294.0638,293.0046,293.4531,5612.0
2021-05-10 11:30:00,307.25,307.52,306.89,306.89,7749.0,293.205,293.4626,292.8614,292.8614,7749.0
2021-05-10 11:35:00,306.95,307.39,306.95,307.0,8796.0,292.9187,293.3386,292.9187,292.9664,8796.0
2021-05-10 11:40:00,306.81,307.92,306.29,307.91,7195.0,292.7851,293.8443,292.2889,293.8348,7195.0
2021-05-10 11:45:00,307.9,307.93,307.29,307.44,7602.0,293.8253,293.8539,293.2431,293.3863,7602.0
2021-05-10 11:50:00,307.37,307.68,307.0,307.02,7599.0,293.3195,293.6153,292.9664,292.9855,7599.0
2021-05-10 11:55:00,307.1,307.61,306.95,307.61,4376.0,293.0618,293.5485,292.9187,293.5485,4376.0
2021-05-10 12:00:00,307.85,307.85,307.08,307.21,8745.0,293.7775,293.7775,293.0427,293.1668,8745.0
2021-05-10 12:05:00,307.29,307.35,307.0,307.07,3400.0,293.2431,293.3004,292.9664,293.0332,3400.0
2021-05-10 12:10:00,307.05,308.04,307.04,307.91,7019.0,293.0141,293.9589,293.0046,293.8348,7019.0
2021-05-10 12:15:00,307.87,308.31,307.85,308.07,5115.0,293.7966,294.2165,293.7775,293.9875,5115.0
2021-05-10 12:20:00,308.0,308.02,307.43,307.73,4055.0,293.9207,293.9398,293.3767,293.663,4055.0
2021-05-10 12:25:00,307.74,308.08,307.0,307.13,7993.0,293.6726,293.997,292.9664,293.0905,7993.0
2021-05-10 12:30:00,307.02,307.13,306.5,306.69,7962.0,292.9855,293.0905,292.4893,292.6706,7962.0
2021-05-10 12:35:00,306.69,306.87,306.61,306.81,2400.0,292.6706,292.8423,292.5942,292.7851,2400.0
2021-05-10 12:40:00,306.86,307.31,306.66,307.3,5975.0,292.8328,293.2622,292.6419,293.2527,5975.0
2021-05-10 12:45:00,307.37,307.73,307.0,307.38,6137.0,293.3195,293.663,292.9664,293.329,6137.0
2021-05-10 12:50:00,307.37,307.5,306.97,306.97,3905.0,293.3195,293.4435,292.9378,292.9378,3905.0
2021-05-10 12:55:00,306.98,307.03,306.8,306.93,7450.0,292.9473,292.995,292.7755,292.8996,7450.0
2021-05-10 13:00:00,306.82,307.39,306.78,306.81,3405.0,292.7946,293.3386,292.7565,292.7851,3405.0
2021-05-10 13:05:00,306.64,306.7,305.8,306.15,9963.0,292.6229,292.6801,291.8213,292.1553,9963.0
2021-05-10 13:10:00,306.15,306.5,305.65,305.86,14257.0,292.1553,292.4893,291.6781,291.8785,14257.0
2021-05-10 13:15:00,305.96,306.01,305.53,305.75,7497.0,291.9739,292.0217,291.5636,291.7735,7497.0
2021-05-10 13:20:00,305.88,306.48,305.74,306.3,4861.0,291.8976,292.4702,291.764,292.2984,4861.0
2021-05-10 13:25:00,306.21,306.21,305.55,305.69,2132.0,292.2125,292.2125,291.5827,291.7163,2132.0
2021-05-10 13:30:00,305.68,305.98,305.43,305.68,4948.0,291.7067,291.993,291.4682,291.7067,4948.0
2021-05-10 13:35:00,305.39,305.89,305.23,305.76,5490.0,291.43,291.9071,291.2773,291.7831,5490.0
2021-05-10 13:40:00,305.59,305.59,305.18,305.23,5812.0,291.6209,291.6209,291.2296,291.2773,5812.0
2021-05-10 13:45:00,305.18,305.35,304.76,304.87,5685.0,291.2296,291.3918,290.8288,290.9338,5685.0
2021-05-10 13:50:00,304.98,305.02,304.38,304.49,8293.0,291.0387,291.0769,290.4662,290.5711,8293.0
2021-05-10 13:55:00,304.44,305.33,304.0,305.09,8667.0,290.5234,291.3727,290.1035,291.1437,8667.0
2021-05-10 14:00:00,305.0,305.0,303.49,304.42,9705.0,291.0578,291.0578,289.6169,290.5043,9705.0
2021-05-10 14:05:00,304.39,304.9,304.2,304.3,2902.0,290.4757,290.9624,290.2944,290.3898,2902.0
2021-05-10 14:10:00,304.3,304.3,303.35,303.82,6847.0,290.3898,290.3898,289.4833,289.9318,6847.0
2021-05-10 14:15:00,303.73,303.73,302.74,303.49,11165.0,289.8459,289.8459,288.9011,289.6169,11165.0
2021-05-10 14:20:00,303.62,303.7,302.42,302.55,12446.0,289.7409,289.8173,288.5958,288.7198,12446.0
2021-05-10 14:25:00,302.56,302.72,301.24,301.79,15531.0,288.7294,288.8821,287.4697,287.9946,15531.0
2021-05-10 14:30:00,301.79,302.08,301.21,301.89,6994.0,287.9946,288.2713,287.4411,288.09,6994.0
2021-05-10 14:35:00,301.95,302.27,301.45,301.94,6476.0,288.1472,288.4526,287.6701,288.1377,6476.0
2021-05-10 14:40:00,302.04,302.04,301.12,301.15,7318.0,288.2331,288.2331,287.3552,287.3838,7318.0
2021-05-10 14:45:00,301.29,301.4,300.7,300.87,15253.0,287.5174,287.6224,286.9544,287.1166,15253.0
2021-05-10 14:50:00,300.87,300.95,300.18,300.24,12576.0,287.1166,287.193,286.4582,286.5154,12576.0
2021-05-10 14:55:00,300.24,300.7,300.1,300.7,16085.0,286.5154,286.9544,286.3818,286.9544,16085.0
2021-05-10 15:00:00,300.45,300.75,300.28,300.62,14186.0,286.7158,287.0021,286.5536,286.878,14186.0
2021-05-10 15:05:00,300.58,301.6,300.46,301.51,14912.0,286.8399,287.8132,286.7254,287.7274,14912.0
2021-05-10 15:10:00,301.72,302.59,301.62,302.26,7936.0,287.9278,288.758,287.8323,288.4431,7936.0
2021-05-10 15:15:00,302.13,302.28,301.47,301.84,6808.0,288.319,288.4622,287.6892,288.0423,6808.0
2021-05-10 15:20:00,301.81,301.81,301.14,301.53,8874.0,288.0136,288.0136,287.3743,287.7464,8874.0
2021-05-10 15:25:00,301.55,302.14,301.5,301.98,10457.0,287.7655,288.3286,287.7178,288.1759,10457.0
2021-05-10 15:30:00,301.89,301.89,301.27,301.4,10162.0,288.09,288.09,287.4983,287.6224,10162.0
2021-05-10 15:35:00,301.43,301.91,301.18,301.64,13382.0,287.651,288.1091,287.4124,287.8514,13382.0
2021-05-10 15:40:00,301.54,301.55,300.75,301.1,19029.0,287.756,287.7655,287.0021,287.3361,19029.0
2021-05-10 15:45:00,301.07,301.48,300.46,301.03,15693.0,287.3075,287.6987,286.7254,287.2693,15693.0
2021-05-10 15:50:00,300.95,300.97,299.78,299.8,47580.0,287.193,287.212,286.0764,286.0955,47580.0
2021-05-10 15:55:00,299.8,300.7,299.46,299.95,108267.0,286.0955,286.9544,285.7711,286.2387,108267.0
2021-05-11 09:30:00,291.35,294.44,289.72,293.67,44464.0,278.0318,280.9805,276.4763,280.2457,44464.0
2021-05-11 09:35:00,294.0,296.49,293.76,295.63,15214.0,280.5607,282.9368,280.3316,282.1161,15214.0
2021-05-11 09:40:00,296.06,296.95,295.1,295.65,9845.0,282.5265,283.3758,281.6104,282.1352,9845.0
2021-05-11 09:45:00,295.34,296.3,294.74,295.13,30452.0,281.8394,282.7555,281.2668,281.639,30452.0
2021-05-11 09:50:00,295.49,297.08,295.27,296.86,10768.0,281.9825,283.4999,281.7726,283.2899,10768.0
2021-05-11 09:55:00,297.64,298.89,297.15,298.12,8209.0,284.0343,285.2271,283.5667,284.4923,8209.0
2021-05-11 10:00:00,298.11,298.11,296.34,297.03,7035.0,284.4828,284.4828,282.7937,283.4522,7035.0
2021-05-11 10:05:00,297.03,297.03,293.27,293.27,8364.0,283.4522,283.4522,279.864,279.864,8364.0
2021-05-11 10:10:00,293.54,294.02,292.75,292.9,9328.0,280.1217,280.5797,279.3678,279.5109,9328.0
2021-05-11 10:15:00,293.5,293.5,292.0,292.94,4417.0,280.0835,280.0835,278.6521,279.5491,4417.0
2021-05-11 10:20:00,292.7,294.03,292.0,292.0,5753.0,279.3201,280.5893,278.6521,278.6521,5753.0
2021-05-11 10:25:00,291.83,291.89,291.13,291.53,8560.0,278.4899,278.5471,277.8219,278.2036,8560.0
2021-05-11 10:30:00,291.34,291.83,290.85,291.44,9335.0,278.0223,278.4899,277.5547,278.1177,9335.0
2021-05-11 10:35:00,291.18,291.55,290.54,290.97,6025.0,277.8696,278.2227,277.2588,277.6692,6025.0
2021-05-11 10:40:00,291.16,293.24,291.16,292.74,7121.0,277.8505,279.8354,277.8505,279.3583,7121.0
2021-05-11 10:45:00,292.6,293.62,291.34,293.28,5200.0,279.2247,280.198,278.0223,279.8736,5200.0
2021-05-11 10:50:00,293.35,294.0,292.98,293.5,3913.0,279.9404,280.5607,279.5873,280.0835,3913.0
2021-05-11 10:55:00,293.36,294.68,293.24,293.85,3500.0,279.9499,281.2096,279.8354,280.4175,3500.0
2021-05-11 11:00:00,293.6,294.04,292.92,293.11,4578.0,280.1789,280.5988,279.53,279.7113,4578.0
2021-05-11 11:05:00,292.97,294.58,292.97,293.88,7925.0,279.5777,281.1141,279.5777,280.4461,7925.0
2021-05-11 11:10:00,294.34,296.0,294.34,296.0,3019.0,280.8851,282.4692,280.8851,282.4692,3019.0
2021-05-11 11:15:00,296.11,298.03,295.59,297.81,10849.0,282.5742,284.4064,282.078,284.1965,10849.0
2021-05-11 11:20:00,297.92,297.92,297.29,297.37,1610.0,284.3015,284.3015,283.7003,283.7766,1610.0
2021-05-11 11:25:00,297.41,298.57,297.41,298.32,4328.0,283.8148,284.9218,283.8148,284.6832,4328.0
2021-05-11 11:30:00,298.31,298.33,297.61,298.33,4415.0,284.6736,284.6927,284.0056,284.6927,4415.0
2021-05-11 11:35:00,298.4,298.79,298.01,298.47,3784.0,284.7595,285.1317,284.3874,284.8263,3784.0
2021-05-11 11:40:00,298.35,298.35,297.49,297.49,4278.0,284.7118,284.7118,283.8911,283.8911,4278.0
2021-05-11 11:45:00,297.72,298.56,297.67,298.56,6373.0,284.1106,284.9122,284.0629,284.9122,6373.0
2021-05-11 11:50:00,298.31,299.15,298.14,299.15,1609.0,284.6736,285.4752,284.5114,285.4752,1609.0
2021-05-11 11:55:00,299.0,299.22,298.59,298.59,2990.0,285.3321,285.542,284.9408,284.9408,2990.0
2021-05-11 12:00:00,298.55,299.09,298.09,298.09,3740.0,284.9027,285.418,284.4637,284.4637,3740.0
2021-05-11 12:05:00,298.3,299.07,298.22,299.0,13280.0,284.6641,285.3989,284.5878,285.3321,13280.0
2021-05-11 12:10:00,298.86,299.4,298.86,299.22,2928.0,285.1985,285.7138,285.1985,285.542,2928.0
2021-05-11 12:15:00,299.31,299.41,298.89,298.89,3264.0,285.6279,285.7234,285.2271,285.2271,3264.0
2021-05-11 12:20:00,299.03,299.25,298.42,298.56,3500.0,285.3607,285.5707,284.7786,284.9122,3500.0
2021-05-11 12:25:00,298.7,298.89,297.91,298.16,2644.0,285.0458,285.2271,284.2919,284.5305,2644.0
2021-05-11 12:30:00,298.17,298.75,298.11,298.12,3691.0,284.54,285.0935,284.4828,284.4923,3691.0
2021-05-11 12:35:00,298.31,299.24,298.28,298.94,3667.0,284.6736,285.5611,284.645,285.2748,3667.0
2021-05-11 12:40:00,298.77,298.77,298.18,298.47,4328.0,285.1126,285.1126,284.5496,284.8263,4328.0
2021-05-11 12:45:00,298.35,298.69,298.0,298.21,3000.0,284.7118,285.0363,284.3778,284.5782,3000.0
2021-05-11 12:50:00,298.09,298.09,297.02,297.53,4395.0,284.4637,284.4637,283.4426,283.9293,4395.0
2021-05-11 12:55:00,297.55,298.08,297.51,298.08,2149.0,283.9484,284.4542,283.9102,284.4542,2149.0
2021-05-11 13:00:00,298.13,299.39,298.01,299.39,6609.0,284.5019,285.7043,284.3874,285.7043,6609.0
2021-05-11 13:05:00,299.37,299.4,298.92,299.04,3151.0,285.6852,285.7138,285.2558,285.3703,3151.0
2021-05-11 13:10:00,299.22,299.39,298.66,298.66,3126.0,285.542,285.7043,285.0076,285.0076,3126.0
2021-05-11 13:15:00,298.8,299.6,298.62,299.54,3213.0,285.1412,285.9047,284.9695,285.8474,3213.0
2021-05-11 13:20:00,299.41,299.87,299.4,299.86,1848.0,285.7234,286.1623,285.7138,286.1528,1848.0
2021-05-11 13:25:00,300.08,300.79,299.88,300.38,4412.0,286.3627,287.0403,286.1719,286.649,4412.0
2021-05-11 13:30:00,300.47,300.68,300.11,300.31,2200.0,286.7349,286.9353,286.3914,286.5822,2200.0
2021-05-11 13:35:00,300.35,300.75,299.96,300.75,7824.0,286.6204,287.0021,286.2482,287.0021,7824.0
2021-05-11 13:40:00,300.49,301.02,300.34,300.91,3300.0,286.754,287.2598,286.6108,287.1548,3300.0
2021-05-11 13:45:00,300.95,301.2,300.7,300.94,3869.0,287.193,287.4315,286.9544,287.1834,3869.0
2021-05-11 13:50:00,300.91,300.91,299.88,299.91,5193.0,287.1548,287.1548,286.1719,286.2005,5193.0
2021-05-11 13:55:00,300.0,300.91,300.0,300.74,4630.0,286.2864,287.1548,286.2864,286.9926,4630.0
2021-05-11 14:00:00,300.86,301.56,300.64,301.19,5836.0,287.1071,287.7751,286.8971,287.422,5836.0
2021-05-11 14:05:00,301.31,301.31,300.15,300.19,4656.0,287.5365,287.5365,286.4295,286.4677,4656.0
2021-05-11 14:10:00,300.18,300.48,299.08,299.13,4094.0,286.4582,286.7444,285.4084,285.4562,4094.0
2021-05-11 14:15:00,299.2,299.76,299.17,299.76,4700.0,285.523,286.0574,285.4943,286.0574,4700.0
2021-05-11 14:20:00,300.02,300.44,299.84,300.44,2785.0,286.3055,286.7063,286.1337,286.7063,2785.0
2021-05-11 14:25:00,300.29,301.16,299.84,300.96,4900.0,286.5631,287.3934,286.1337,287.2025,4900.0
2021-05-11 14:30:00,300.8,300.8,299.59,300.0,2400.0,287.0498,287.0498,285.8951,286.2864,2400.0
2021-05-11 14:35:00,300.14,300.14,299.29,299.4,2500.0,286.42,286.42,285.6088,285.7138,2500.0
2021-05-11 14:40:00,299.22,300.34,299.0,300.04,6772.0,285.542,286.6108,285.3321,286.3246,6772.0
2021-05-11 14:45:00,300.13,300.43,299.81,300.43,3650.0,286.4104,286.6967,286.1051,286.6967,3650.0
2021-05-11 14:50:00,300.36,300.68,299.96,300.36,3836.0,286.6299,286.9353,286.2482,286.6299,3836.0
2021-05-11 14:55:00,300.54,300.67,300.17,300.31,3042.0,286.8017,286.9258,286.4486,286.5822,3042.0
2021-05-11 15:00:00,300.21,300.62,299.96,300.15,5087.0,286.4868,286.878,286.2482,286.4295,5087.0
2021-05-11 15:05:00,300.42,300.54,299.72,299.9,3401.0,286.6872,286.8017,286.0192,286.191,3401.0
2021-05-11 15:10:00,299.9,299.99,299.39,299.4,4168.0,286.191,286.2768,285.7043,285.7138,4168.0
2021-05-11 15:15:00,299.31,300.42,299.27,300.39,3630.0,285.6279,286.6872,285.5898,286.6586,3630.0
2021-05-11 15:20:00,300.44,300.49,299.85,300.16,4189.0,286.7063,286.754,286.1432,286.4391,4189.0
2021-05-11 15:25:00,300.62,301.04,300.56,300.88,4000.0,286.878,287.2788,286.8208,287.1262,4000.0
2021-05-11 15:30:00,300.6,300.83,299.57,299.57,5176.0,286.859,287.0784,285.876,285.876,5176.0
2021-05-11 15:35:00,299.57,299.67,298.92,299.31,7915.0,285.876,285.9715,285.2558,285.6279,7915.0
2021-05-11 15:40:00,299.07,299.67,299.05,299.35,3205.0,285.3989,285.9715,285.3798,285.6661,3205.0
2021-05-11 15:45:00,299.41,300.32,299.41,299.88,5844.0,285.7234,286.5918,285.7234,286.1719,5844.0
2021-05-11 15:50:00,299.84,300.18,299.23,299.94,13836.0,286.1337,286.4582,285.5516,286.2291,13836.0
2021-05-11 15:55:00,299.73,300.76,299.53,300.29,53125.0,286.0287,287.0116,285.8379,286.5631,53125.0
2021-05-12 09:30:00,292.54,295.76,291.47,295.76,19087.0,279.1674,282.2402,278.1463,282.2402,19087.0
2021-05-12 09:35:00,294.43,295.66,293.78,294.1,4671.0,280.971,282.1448,280.3507,280.6561,4671.0
2021-05-12 09:40:00,292.95,295.41,292.95,293.73,4476.0,279.5587,281.9062,279.5587,280.303,4476.0
2021-05-12 09:45:00,294.1,295.32,293.84,294.57,3100.0,280.6561,281.8203,280.408,281.1046,3100.0
2021-05-12 09:50:00,294.32,294.48,293.0,293.0,7998.0,280.866,281.0187,279.6064,279.6064,7998.0
2021-05-12 09:55:00,292.7,293.79,291.6,291.85,7267.0,279.3201,280.3603,278.2704,278.5089,7267.0
2021-05-12 10:00:00,291.6,291.61,290.37,290.82,7651.0,278.2704,278.2799,277.0966,277.526,7651.0
2021-05-12 10:05:00,290.92,292.0,290.27,291.05,8948.0,277.6215,278.6521,277.0012,277.7455,8948.0
2021-05-12 10:10:00,290.59,290.69,289.1,289.82,7642.0,277.3065,277.402,275.8846,276.5717,7642.0
2021-05-12 10:15:00,289.75,290.02,289.28,289.94,7445.0,276.5049,276.7626,276.0564,276.6863,7445.0
2021-05-12 10:20:00,289.8,291.0,289.8,290.56,5821.0,276.5527,277.6978,276.5527,277.2779,5821.0
2021-05-12 10:25:00,290.69,291.25,289.7,289.7,9878.0,277.402,277.9364,276.4572,276.4572,9878.0
2021-05-12 10:30:00,289.44,291.42,289.44,291.07,20367.0,276.2091,278.0986,276.2091,277.7646,20367.0
2021-05-12 10:35:00,291.26,292.2,291.06,292.2,5082.0,277.9459,278.8429,277.7551,278.8429,5082.0
2021-05-12 10:40:00,291.87,291.87,290.86,291.26,4424.0,278.528,278.528,277.5642,277.9459,4424.0
2021-05-12 10:45:00,291.35,292.1,291.04,291.16,6341.0,278.0318,278.7475,277.736,277.8505,6341.0
2021-05-12 10:50:00,291.15,291.61,290.58,290.74,7916.0,277.8409,278.2799,277.297,277.4497,7916.0
2021-05-12 10:55:00,290.66,290.99,290.25,290.79,11427.0,277.3733,277.6883,276.9821,277.4974,11427.0
2021-05-12 11:00:00,290.59,291.8,290.59,291.8,2927.0,277.3065,278.4612,277.3065,278.4612,2927.0
2021-05-12 11:05:00,292.02,292.02,290.87,291.66,4937.0,278.6712,278.6712,277.5737,278.3276,4937.0
2021-05-12 11:10:00,291.79,292.84,291.12,292.84,4009.0,278.4517,279.4537,277.8123,279.4537,4009.0
2021-05-12 11:15:00,293.15,293.5,292.79,292.79,5409.0,279.7495,280.0835,279.406,279.406,5409.0
2021-05-12 11:20:00,292.71,292.71,291.84,292.11,3828.0,279.3296,279.3296,278.4994,278.7571,3828.0
2021-05-12 11:25:00,292.14,292.14,291.21,291.54,25025.0,278.7857,278.7857,277.8982,278.2131,25025.0
2021-05-12 11:30:00,291.52,291.53,290.73,291.11,9951.0,278.194,278.2036,277.4401,277.8028,9951.0
2021-05-12 11:35:00,290.95,291.74,290.69,291.74,7961.0,277.6501,278.404,277.402,278.404,7961.0
2021-05-12 11:40:00,291.59,291.61,291.18,291.46,5583.0,278.2608,278.2799,277.8696,278.1368,5583.0
2021-05-12 11:45:00,291.63,291.63,290.87,290.87,4075.0,278.299,278.299,277.5737,277.5737,4075.0
2021-05-12 11:50:00,290.78,290.9,290.0,290.13,3430.0,277.4879,277.6024,276.7435,276.8676,3430.0
2021-05-12 11:55:00,290.0,290.4,289.72,290.08,6271.0,276.7435,277.1252,276.4763,276.8199,6271.0
2021-05-12 12:00:00,290.1,290.33,289.57,290.0,10612.0,276.8389,277.0584,276.3332,276.7435,10612.0
2021-05-12 12:05:00,289.81,290.46,289.75,289.86,3933.0,276.5622,277.1825,276.5049,276.6099,3933.0
2021-05-12 12:10:00,289.84,289.99,289.47,289.54,3805.0,276.5908,276.734,276.2377,276.3045,3805.0
2021-05-12 12:15:00,289.51,289.58,289.0,289.31,3729.0,276.2759,276.3427,275.7892,276.0851,3729.0
2021-05-12 12:20:00,289.47,290.76,289.47,290.29,3637.0,276.2377,277.4688,276.2377,277.0203,3637.0
2021-05-12 12:25:00,290.49,291.13,290.46,290.46,3617.0,277.2111,277.8219,277.1825,277.1825,3617.0
2021-05-12 12:30:00,290.42,290.83,289.82,290.28,4724.0,277.1443,277.5356,276.5717,277.0107,4724.0
2021-05-12 12:35:00,290.45,290.82,289.75,289.75,4637.0,277.1729,277.526,276.5049,276.5049,4637.0
2021-05-12 12:40:00,289.73,290.14,289.17,289.74,5195.0,276.4859,276.8771,275.9514,276.4954,5195.0
2021-05-12 12:45:00,289.51,289.83,289.18,289.83,4973.0,276.2759,276.5813,275.961,276.5813,4973.0
2021-05-12 12:50:00,289.93,290.39,289.88,290.2,3435.0,276.6767,277.1157,276.629,276.9344,3435.0
2021-05-12 12:55:00,289.83,290.28,289.6,290.28,5089.0,276.5813,277.0107,276.3618,277.0107,5089.0
2021-05-12 13:00:00,290.17,291.24,289.9,291.22,11679.0,276.9057,277.9268,276.6481,277.9077,11679.0
2021-05-12 13:05:00,291.36,291.46,290.56,290.71,10702.0,278.0413,278.1368,277.2779,277.4211,10702.0
2021-05-12 13:10:00,290.5,290.7,290.0,290.16,5628.0,277.2207,277.4115,276.7435,276.8962,5628.0
2021-05-12 13:15:00,289.94,290.21,289.02,289.32,5824.0,276.6863,276.9439,275.8083,276.0946,5824.0
2021-05-12 13:20:00,288.84,289.2,288.67,289.0,2753.0,275.6365,275.9801,275.4743,275.7892,2753.0
2021-05-12 13:25:00,288.84,289.18,288.34,288.56,7319.0,275.6365,275.961,275.1594,275.3693,7319.0
2021-05-12 13:30:00,288.26,288.67,288.06,288.22,2294.0,275.083,275.4743,274.8922,275.0449,2294.0
2021-05-12 13:35:00,288.09,289.06,287.83,289.04,7276.0,274.9208,275.8465,274.6727,275.8274,7276.0
2021-05-12 13:40:00,288.89,288.9,288.55,288.74,1974.0,275.6842,275.6938,275.3598,275.5411,1974.0
2021-05-12 13:45:00,288.41,288.42,287.97,288.1,3389.0,275.2262,275.2357,274.8063,274.9304,3389.0
2021-05-12 13:50:00,288.11,289.17,288.1,288.93,4731.0,274.9399,275.9514,274.9304,275.7224,4731.0
2021-05-12 13:55:00,288.84,289.57,288.09,288.37,8917.0,275.6365,276.3332,274.9208,275.188,8917.0
2021-05-12 14:00:00,288.22,288.48,287.28,288.32,11498.0,275.0449,275.293,274.1478,275.1403,11498.0
2021-05-12 14:05:00,288.15,288.91,288.09,288.46,6233.0,274.9781,275.7033,274.9208,275.2739,6233.0
2021-05-12 14:10:00,288.61,288.83,288.15,288.69,4589.0,275.417,275.627,274.9781,275.4934,4589.0
2021-05-12 14:15:00,288.6,289.17,288.2,289.06,6984.0,275.4075,275.9514,275.0258,275.8465,6984.0
2021-05-12 14:20:00,289.54,289.78,289.04,289.09,10139.0,276.3045,276.5336,275.8274,275.8751,10139.0
2021-05-12 14:25:00,289.01,289.25,288.63,289.1,5205.0,275.7988,276.0278,275.4361,275.8846,5205.0
2021-05-12 14:30:00,289.11,289.59,288.7,289.43,6783.0,275.8942,276.3523,275.5029,276.1996,6783.0
2021-05-12 14:35:00,289.29,289.96,288.96,289.36,6494.0,276.066,276.7053,275.751,276.1328,6494.0
2021-05-12 14:40:00,289.34,289.6,289.09,289.37,5647.0,276.1137,276.3618,275.8751,276.1423,5647.0
2021-05-12 14:45:00,289.07,289.55,288.77,289.48,5418.0,275.856,276.3141,275.5697,276.2473,5418.0
2021-05-12 14:50:00,289.31,290.16,289.31,289.56,6891.0,276.0851,276.8962,276.0851,276.3236,6891.0
2021-05-12 14:55:00,289.29,289.39,288.53,288.53,4628.0,276.066,276.1614,275.3407,275.3407,4628.0
2021-05-12 15:00:00,288.69,288.69,287.85,288.03,7786.0,275.4934,275.4934,274.6918,274.8636,7786.0
2021-05-12 15:05:00,288.08,288.41,287.85,288.22,8262.0,274.9113,275.2262,274.6918,275.0449,8262.0
2021-05-12 15:10:00,288.2,288.38,287.48,287.56,16372.0,275.0258,275.1976,274.3387,274.415,16372.0
2021-05-12 15:15:00,287.4,287.83,287.32,287.59,6136.0,274.2624,274.6727,274.186,274.4437,6136.0
2021-05-12 15:20:00,287.32,287.6,287.06,287.17,9204.0,274.186,274.4532,273.9379,274.0429,9204.0
2021-05-12 15:25:00,287.23,287.82,287.23,287.57,24958.0,274.1001,274.6632,274.1001,274.4246,24958.0
2021-05-12 15:30:00,287.47,287.99,287.37,287.73,8791.0,274.3292,274.8254,274.2337,274.5773,8791.0
2021-05-12 15:35:00,287.64,287.64,286.96,287.35,19932.0,274.4914,274.4914,273.8425,274.2146,19932.0
2021-05-12 15:40:00,287.24,288.15,287.09,287.73,15287.0,274.1097,274.9781,273.9665,274.5773,15287.0
2021-05-12 15:45:00,287.68,288.3,287.35,287.46,15503.0,274.5296,275.1212,274.2146,274.3196,15503.0
2021-05-12 15:50:00,287.31,287.35,286.06,286.06,35222.0,274.1765,274.2146,272.9836,272.9836,35222.0
2021-05-12 15:55:00,286.0,287.12,285.89,286.94,82318.0,272.9264,273.9952,272.8214,273.8234,82318.0
2021-05-13 09:30:00,294.43,297.33,293.8,296.29,22513.0,280.971,283.7384,280.3698,282.746,22513.0
2021-05-13 09:35:00,297.1,297.1,294.76,295.47,7784.0,283.519,283.519,281.2859,281.9635,7784.0
2021-05-13 09:40:00,295.76,296.66,295.5,296.59,3229.0,282.2402,283.0991,281.9921,283.0323,3229.0
2021-05-13 09:45:00,296.83,298.0,296.59,296.96,82382.0,283.2613,284.3778,283.0323,283.3854,82382.0
2021-05-13 09:50:00,296.96,299.62,296.84,299.52,13878.0,283.3854,285.9238,283.2708,285.8283,13878.0
2021-05-13 09:55:00,299.36,299.79,298.72,299.02,7100.0,285.6756,286.086,285.0649,285.3512,7100.0
2021-05-13 10:00:00,298.78,300.67,298.71,299.01,11232.0,285.1222,286.9258,285.0554,285.3416,11232.0
2021-05-13 10:05:00,299.4,299.82,298.31,298.32,6340.0,285.7138,286.1146,284.6736,284.6832,6340.0
2021-05-13 10:10:00,297.65,298.75,297.51,297.79,6546.0,284.0438,285.0935,283.9102,284.1774,6546.0
2021-05-13 10:15:00,297.72,298.28,297.01,297.07,5233.0,284.1106,284.645,283.4331,283.4903,5233.0
2021-05-13 10:20:00,296.99,297.89,296.48,297.69,21636.0,283.414,284.2728,282.9273,284.082,21636.0
2021-05-13 10:25:00,297.76,298.01,296.21,296.36,6680.0,284.1488,284.3874,282.6696,282.8128,6680.0
2021-05-13 10:30:00,296.96,298.0,296.64,297.94,5019.0,283.3854,284.3778,283.08,284.3206,5019.0
2021-05-13 10:35:00,297.81,298.01,297.0,297.5,2932.0,284.1965,284.3874,283.4235,283.9007,2932.0
2021-05-13 10:40:00,297.8,297.85,296.94,297.26,5922.0,284.187,284.2347,283.3663,283.6716,5922.0
2021-05-13 10:45:00,297.15,297.82,297.07,297.5,7774.0,283.5667,284.206,283.4903,283.9007,7774.0
2021-05-13 10:50:00,297.73,298.42,297.23,298.42,7979.0,284.1202,284.7786,283.643,284.7786,7979.0
2021-05-13 10:55:00,298.57,299.32,297.97,297.97,5633.0,284.9218,285.6375,284.3492,284.3492,5633.0
2021-05-13 11:00:00,298.08,298.18,297.0,297.17,8752.0,284.4542,284.5496,283.4235,283.5858,8752.0
2021-05-13 11:05:00,297.07,297.75,296.87,297.63,17701.0,283.4903,284.1392,283.2995,284.0247,17701.0
2021-05-13 11:10:00,297.75,299.59,297.74,298.42,64441.0,284.1392,285.8951,284.1297,284.7786,64441.0
2021-05-13 11:15:00,298.2,298.75,297.77,298.34,3980.0,284.5687,285.0935,284.1583,284.7023,3980.0
2021-05-13 11:20:00,298.39,298.4,296.78,296.81,46551.0,284.75,284.7595,283.2136,283.2422,46551.0
2021-05-13 11:25:00,296.57,296.63,295.44,295.6,5241.0,283.0132,283.0704,281.9348,282.0875,5241.0
2021-05-13 11:30:00,295.88,296.48,295.78,296.48,2038.0,282.3547,282.9273,282.2593,282.9273,2038.0
2021-05-13 11:35:00,296.61,297.15,296.22,296.83,4994.0,283.0514,283.5667,282.6792,283.2613,4994.0
2021-05-13 11:40:00,296.69,296.69,294.57,294.57,30823.0,283.1277,283.1277,281.1046,281.1046,30823.0
2021-05-13 11:45:00,294.56,295.96,294.56,295.96,2700.0,281.0951,282.4311,281.0951,282.4311,2700.0
2021-05-13 11:50:00,295.91,295.97,295.18,295.24,2701.0,282.3834,282.4406,281.6867,281.744,2701.0
2021-05-13 11:55:00,295.65,295.65,294.7,295.04,5180.0,282.1352,282.1352,281.2287,281.5531,5180.0
2021-05-13 12:00:00,295.23,296.38,295.17,295.55,4313.0,281.7344,282.8319,281.6772,282.0398,4313.0
2021-05-13 12:05:00,295.54,296.02,295.35,295.9,6818.0,282.0303,282.4883,281.8489,282.3738,6818.0
2021-05-13 12:10:00,295.91,296.58,295.9,296.56,3789.0,282.3834,283.0227,282.3738,283.0036,3789.0
2021-05-13 12:15:00,296.55,296.87,296.26,296.26,3041.0,282.9941,283.2995,282.7174,282.7174,3041.0
2021-05-13 12:20:00,296.21,296.38,295.54,295.65,3253.0,282.6696,282.8319,282.0303,282.1352,3253.0
2021-05-13 12:25:00,295.8,296.33,295.79,296.18,5053.0,282.2784,282.7842,282.2688,282.641,5053.0
2021-05-13 12:30:00,296.16,297.38,296.16,296.99,5430.0,282.6219,283.7862,282.6219,283.414,5430.0
2021-05-13 12:35:00,297.12,297.12,296.51,296.69,5945.0,283.538,283.538,282.9559,283.1277,5945.0
2021-05-13 12:40:00,296.7,296.7,295.78,295.95,1836.0,283.1372,283.1372,282.2593,282.4215,1836.0
2021-05-13 12:45:00,296.07,296.76,296.07,296.6,3835.0,282.536,283.1945,282.536,283.0418,3835.0
2021-05-13 12:50:00,296.98,297.06,295.76,295.76,5619.0,283.4044,283.4808,282.2402,282.2402,5619.0
2021-05-13 12:55:00,295.38,295.51,294.9,295.06,5634.0,281.8776,282.0016,281.4195,281.5722,5634.0
2021-05-13 13:00:00,295.06,295.45,294.45,295.45,6718.0,281.5722,281.9444,280.9901,281.9444,6718.0
2021-05-13 13:05:00,295.65,296.16,295.44,296.16,2233.0,282.1352,282.6219,281.9348,282.6219,2233.0
2021-05-13 13:10:00,295.87,296.79,295.83,296.45,5752.0,282.3452,283.2231,282.307,282.8987,5752.0
2021-05-13 13:15:00,296.59,296.93,295.78,295.78,3450.0,283.0323,283.3567,282.2593,282.2593,3450.0
2021-05-13 13:20:00,295.83,295.89,294.85,294.97,4955.0,282.307,282.3643,281.3718,281.4863,4955.0
2021-05-13 13:25:00,294.86,295.54,294.55,295.32,5952.0,281.3813,282.0303,281.0855,281.8203,5952.0
2021-05-13 13:30:00,295.44,295.45,294.14,294.23,5431.0,281.9348,281.9444,280.6943,280.7801,5431.0
2021-05-13 13:35:00,294.35,294.92,294.0,294.09,14266.0,280.8947,281.4386,280.5607,280.6465,14266.0
2021-05-13 13:40:00,294.47,295.19,294.47,294.84,6206.0,281.0092,281.6963,281.0092,281.3623,6206.0
2021-05-13 13:45:00,294.84,295.17,293.73,293.87,9119.0,281.3623,281.6772,280.303,280.4366,9119.0
2021-05-13 13:50:00,294.35,295.88,294.31,295.88,7080.0,280.8947,282.3547,280.8565,282.3547,7080.0
2021-05-13 13:55:00,296.05,296.05,295.6,295.73,1400.0,282.517,282.517,282.0875,282.2116,1400.0
2021-05-13 14:00:00,295.72,296.9,295.72,296.9,5182.0,282.202,283.3281,282.202,283.3281,5182.0
2021-05-13 14:05:00,296.71,298.74,296.44,298.25,7701.0,283.1468,285.084,282.8891,284.6164,7701.0
2021-05-13 14:10:00,298.05,298.74,298.04,298.31,8408.0,284.4255,285.084,284.416,284.6736,8408.0
2021-05-13 14:15:00,298.34,298.38,297.36,297.8,13045.0,284.7023,284.7404,283.7671,284.187,13045.0
2021-05-13 14:20:00,297.96,298.68,297.53,297.92,8406.0,284.3396,285.0267,283.9293,284.3015,8406.0
2021-05-13 14:25:00,297.74,298.31,297.28,298.31,5828.0,284.1297,284.6736,283.6907,284.6736,5828.0
2021-05-13 14:30:00,298.51,298.51,297.64,298.07,4048.0,284.8645,284.8645,284.0343,284.4446,4048.0
2021-05-13 14:35:00,298.94,299.72,298.6,299.26,30278.0,285.2748,286.0192,284.9504,285.5802,30278.0
2021-05-13 14:40:00,299.11,299.67,298.95,299.57,6323.0,285.4371,285.9715,285.2844,285.876,6323.0
2021-05-13 14:45:00,299.55,299.55,298.35,298.86,10275.0,285.857,285.857,284.7118,285.1985,10275.0
2021-05-13 14:50:00,298.69,298.86,298.27,298.46,4904.0,285.0363,285.1985,284.6355,284.8168,4904.0
2021-05-13 14:55:00,298.69,298.69,297.68,297.69,5638.0,285.0363,285.0363,284.0724,284.082,5638.0
2021-05-13 15:00:00,297.73,298.65,297.67,298.31,4060.0,284.1202,284.9981,284.0629,284.6736,4060.0
2021-05-13 15:05:00,298.3,299.44,298.3,299.44,4600.0,284.6641,285.752,284.6641,285.752,4600.0
2021-05-13 15:10:00,299.5,299.5,298.57,298.6,7340.0,285.8092,285.8092,284.9218,284.9504,7340.0
2021-05-13 15:15:00,298.83,299.43,298.81,299.16,6308.0,285.1699,285.7424,285.1508,285.4848,6308.0
2021-05-13 15:20:00,299.35,299.35,297.59,298.2,15605.0,285.6661,285.6661,283.9866,284.5687,15605.0
2021-05-13 15:25:00,298.2,298.63,297.73,298.01,12117.0,284.5687,284.979,284.1202,284.3874,12117.0
2021-05-13 15:30:00,298.17,298.94,298.05,298.5,12265.0,284.54,285.2748,284.4255,284.855,12265.0
2021-05-13 15:35:00,298.47,299.27,298.44,298.8,13572.0,284.8263,285.5898,284.7977,285.1412,13572.0
2021-05-13 15:40:00,298.71,298.83,298.1,298.4,20812.0,285.0554,285.1699,284.4732,284.7595,20812.0
2021-05-13 15:45:00,298.37,299.0,298.12,298.71,13448.0,284.7309,285.3321,284.4923,285.0554,13448.0
2021-05-13 15:50:00,298.5,298.54,297.49,297.71,25584.0,284.855,284.8931,283.8911,284.1011,25584.0
2021-05-13 15:55:00,297.47,297.48,296.13,296.76,90973.0,283.872,283.8816,282.5933,283.1945,90973.0
2021-05-14 09:30:00,298.26,301.33,298.26,299.44,20919.0,285.4637,288.402,285.4637,286.5931,20919.0
2021-05-14 09:35:00,299.11,300.29,296.27,296.27,21819.0,286.2773,287.4067,283.5591,283.5591,21819.0
2021-05-14 09:40:00,297.01,298.05,296.02,297.18,10414.0,284.2674,285.2628,283.3198,284.4301,10414.0
2021-05-14 09:45:00,297.33,297.49,296.33,296.95,2863.0,284.5736,284.7268,283.6165,284.2099,2863.0
2021-05-14 09:50:00,296.52,298.6,296.46,297.99,11214.0,283.7984,285.7892,283.741,285.2053,11214.0
2021-05-14 09:55:00,297.86,298.82,297.68,298.59,9124.0,285.0809,285.9997,284.9086,285.7796,9124.0
2021-05-14 10:00:00,298.58,299.18,298.45,298.66,14605.0,285.77,286.3443,285.6456,285.8466,14605.0
2021-05-14 10:05:00,298.92,299.44,298.69,299.35,7337.0,286.0954,286.5931,285.8753,286.507,7337.0
2021-05-14 10:10:00,299.17,300.58,299.15,300.58,6506.0,286.3347,287.6842,286.3156,287.6842,6506.0
2021-05-14 10:15:00,300.62,300.64,299.51,299.51,5766.0,287.7225,287.7416,286.6601,286.6601,5766.0
2021-05-14 10:20:00,299.67,300.06,299.39,299.89,5334.0,286.8133,287.1865,286.5453,287.0238,5334.0
2021-05-14 10:25:00,300.11,301.64,299.93,301.31,9766.0,287.2344,288.6987,287.0621,288.3829,9766.0
2021-05-14 10:30:00,301.42,302.0,301.06,301.06,11332.0,288.4882,289.0433,288.1436,288.1436,11332.0
2021-05-14 10:35:00,301.44,301.98,301.19,301.4,10531.0,288.5073,289.0241,288.268,288.469,10531.0
2021-05-14 10:40:00,301.65,302.23,301.42,301.43,17569.0,288.7083,289.2634,288.4882,288.4977,17569.0
2021-05-14 10:45:00,301.6,302.68,301.6,302.68,7864.0,288.6605,289.6941,288.6605,289.6941,7864.0
2021-05-14 10:50:00,302.47,302.63,301.99,302.54,8129.0,289.4931,289.6463,289.0337,289.5601,8129.0
2021-05-14 10:55:00,302.45,302.7,302.14,302.47,6695.0,289.474,289.7133,289.1773,289.4931,6695.0
2021-05-14 11:00:00,302.31,302.32,300.96,301.32,6621.0,289.34,289.3496,288.0479,288.3925,6621.0
2021-05-14 11:05:00,301.24,301.98,301.14,301.42,6508.0,288.3159,289.0241,288.2202,288.4882,6508.0
2021-05-14 11:10:00,301.45,301.87,301.45,301.73,2000.0,288.5169,288.9189,288.5169,288.7849,2000.0
2021-05-14 11:15:00,302.2,302.97,302.2,302.97,5442.0,289.2347,289.9717,289.2347,289.9717,5442.0
2021-05-14 11:20:00,302.72,302.75,302.06,302.39,8673.0,289.7324,289.7611,289.1007,289.4166,8673.0
2021-05-14 11:25:00,302.29,302.54,302.12,302.43,3000.0,289.3208,289.5601,289.1581,289.4548,3000.0
2021-05-14 11:30:00,302.42,302.85,302.41,302.8,8814.0,289.4453,289.8568,289.4357,289.809,8814.0
2021-05-14 11:35:00,302.96,303.07,302.48,302.78,5609.0,289.9621,290.0674,289.5027,289.7898,5609.0
2021-05-14 11:40:00,302.94,303.01,302.64,302.88,2626.0,289.943,290.01,289.6558,289.8855,2626.0
2021-05-14 11:45:00,303.03,303.28,302.81,303.07,4615.0,290.0291,290.2684,289.8185,290.0674,4615.0
2021-05-14 11:50:00,303.17,303.29,302.97,303.24,4936.0,290.1631,290.2779,289.9717,290.2301,4936.0
2021-05-14 11:55:00,303.38,303.38,302.97,303.03,1300.0,290.3641,290.3641,289.9717,290.0291,1300.0
2021-05-14 12:00:00,303.09,303.92,302.82,303.67,8494.0,290.0865,290.8809,289.8281,290.6416,8494.0
2021-05-14 12:05:00,303.84,304.37,303.71,304.16,5864.0,290.8043,291.3116,290.6799,291.1106,5864.0
2021-05-14 12:10:00,304.25,304.31,303.57,303.7,4603.0,291.1968,291.2542,290.5459,290.6704,4603.0
2021-05-14 12:15:00,303.62,304.18,303.24,303.98,5411.0,290.5938,291.1298,290.2301,290.9383,5411.0
2021-05-14 12:20:00,304.09,304.21,303.55,304.0,4424.0,291.0436,291.1585,290.5268,290.9575,4424.0
2021-05-14 12:25:00,304.22,304.37,303.69,303.8,3206.0,291.168,291.3116,290.6608,290.7661,3206.0
2021-05-14 12:30:00,303.9,304.16,303.86,304.11,4866.0,290.8618,291.1106,290.8235,291.0628,4866.0
2021-05-14 12:35:00,304.26,304.26,303.61,303.61,2990.0,291.2063,291.2063,290.5842,290.5842,2990.0
2021-05-14 12:40:00,304.13,304.39,303.89,304.06,3466.0,291.0819,291.3308,290.8522,291.0149,3466.0
2021-05-14 12:45:00,304.02,304.48,304.02,304.4,2865.0,290.9766,291.4169,290.9766,291.3403,2865.0
2021-05-14 12:50:00,304.46,304.53,303.86,304.03,3201.0,291.3977,291.4647,290.8235,290.9862,3201.0
2021-05-14 12:55:00,304.09,305.0,304.09,304.64,4885.0,291.0436,291.9146,291.0436,291.57,4885.0
2021-05-14 13:00:00,304.86,305.24,304.64,304.88,6250.0,291.7806,292.1443,291.57,291.7997,6250.0
2021-05-14 13:05:00,304.85,305.47,304.82,305.25,3500.0,291.771,292.3644,291.7423,292.1539,3500.0
2021-05-14 13:10:00,305.15,305.42,304.84,305.26,3659.0,292.0581,292.3166,291.7614,292.1634,3659.0
2021-05-14 13:15:00,305.35,305.45,305.18,305.35,2913.0,292.2496,292.3453,292.0869,292.2496,2913.0
2021-05-14 13:20:00,305.2,305.69,305.19,305.69,4100.0,292.106,292.575,292.0964,292.575,4100.0
2021-05-14 13:25:00,305.68,305.91,305.6,305.85,3833.0,292.5654,292.7855,292.4888,292.7281,3833.0
2021-05-14 13:30:00,306.0,306.15,305.33,305.51,8098.0,292.8717,293.0152,292.2304,292.4027,8098.0
2021-05-14 13:35:00,305.46,305.82,305.28,305.56,7191.0,292.3548,292.6994,292.1826,292.4506,7191.0
2021-05-14 13:40:00,305.72,305.88,305.42,305.45,4554.0,292.6037,292.7568,292.3166,292.3453,4554.0
2021-05-14 13:45:00,305.34,306.32,305.31,305.94,6428.0,292.24,293.1779,292.2113,292.8143,6428.0
2021-05-14 13:50:00,306.06,306.58,305.98,306.28,9128.0,292.9291,293.4268,292.8525,293.1397,9128.0
2021-05-14 13:55:00,306.46,306.83,306.42,306.65,5021.0,293.3119,293.6661,293.2737,293.4938,5021.0
2021-05-14 14:00:00,306.79,307.36,306.5,307.17,6302.0,293.6278,294.1733,293.3502,293.9915,6302.0
2021-05-14 14:05:00,307.17,307.37,306.9,306.96,4228.0,293.9915,294.1829,293.7331,293.7905,4228.0
2021-05-14 14:10:00,307.1,307.53,306.7,307.53,3748.0,293.9245,294.336,293.5416,294.336,3748.0
2021-05-14 14:15:00,307.38,307.85,307.36,307.85,7800.0,294.1925,294.6423,294.1733,294.6423,7800.0
2021-05-14 14:20:00,307.81,307.99,307.33,307.99,8342.0,294.604,294.7763,294.1446,294.7763,8342.0
2021-05-14 14:25:00,307.88,308.2,307.67,307.76,13185.0,294.671,294.9773,294.47,294.5562,13185.0
2021-05-14 14:30:00,307.93,308.47,307.58,307.91,19028.0,294.7189,295.2357,294.3839,294.6997,19028.0
2021-05-14 14:35:00,307.91,308.49,307.86,308.16,9231.0,294.6997,295.2548,294.6519,294.939,9231.0
2021-05-14 14:40:00,308.16,308.48,308.11,308.13,3907.0,294.939,295.2453,294.8912,294.9103,3907.0
2021-05-14 14:45:00,308.22,308.52,308.18,308.37,6173.0,294.9964,295.2836,294.9581,295.14,6173.0
2021-05-14 14:50:00,308.38,308.89,308.37,308.88,5239.0,295.1496,295.6377,295.14,295.6281,5239.0
2021-05-14 14:55:00,309.0,309.09,308.42,308.81,5434.0,295.743,295.8291,295.1879,295.5611,5434.0
2021-05-14 15:00:00,308.84,308.84,307.9,308.12,4900.0,295.5898,295.5898,294.6902,294.9007,4900.0
2021-05-14 15:05:00,308.12,308.12,307.64,307.89,4819.0,294.9007,294.9007,294.4413,294.6806,4819.0
2021-05-14 15:10:00,308.04,308.33,307.88,308.33,7609.0,294.8242,295.1017,294.671,295.1017,7609.0
2021-05-14 15:15:00,308.25,308.3,307.39,307.39,7329.0,295.0251,295.073,294.202,294.202,7329.0
2021-05-14 15:20:00,307.34,307.81,307.21,307.36,11060.0,294.1542,294.604,294.0298,294.1733,11060.0
2021-05-14 15:25:00,307.36,307.55,307.03,307.55,4170.0,294.1733,294.3552,293.8575,294.3552,4170.0
2021-05-14 15:30:00,307.48,307.69,306.55,306.92,12978.0,294.2882,294.4892,293.3981,293.7522,12978.0
2021-05-14 15:35:00,307.03,307.41,306.87,307.14,8870.0,293.8575,294.2212,293.7044,293.9628,8870.0
2021-05-14 15:40:00,307.11,307.13,306.46,306.93,12037.0,293.9341,293.9532,293.3119,293.7618,12037.0
2021-05-14 15:45:00,306.97,307.33,306.52,307.33,20280.0,293.8001,294.1446,293.3694,294.1446,20280.0
2021-05-14 15:50:00,307.23,308.11,306.84,308.09,31984.0,294.0489,294.8912,293.6756,294.872,31984.0
2021-05-14 15:55:00,308.02,308.02,305.44,305.44,121277.0,294.805,294.805,292.3357,292.3357,121277.0
2021-05-17 09:30:00,298.45,300.85,294.57,297.36,42558.0,285.6456,287.9426,281.9321,284.6024,42558.0
2021-05-17 09:35:00,298.03,299.73,297.82,298.82,14484.0,285.2436,286.8707,285.0426,285.9997,14484.0
2021-05-17 09:40:00,298.89,299.15,296.51,297.09,7534.0,286.0667,286.3156,283.7888,284.3439,7534.0
2021-05-17 09:45:00,297.08,298.05,296.61,296.75,5855.0,284.3344,285.2628,283.8845,284.0185,5855.0
2021-05-17 09:50:00,296.5,296.64,294.96,295.25,15598.0,283.7793,283.9132,282.3053,282.5829,15598.0
2021-05-17 09:55:00,294.73,295.11,293.71,293.71,9742.0,282.0852,282.4489,281.109,281.109,9742.0
2021-05-17 10:00:00,293.61,294.33,292.17,293.94,15578.0,281.0132,281.7024,279.635,281.3291,15578.0
2021-05-17 10:05:00,294.21,294.67,293.67,294.18,9531.0,281.5875,282.0278,281.0707,281.5588,9531.0
2021-05-17 10:10:00,293.97,295.67,293.87,295.15,6450.0,281.3578,282.9849,281.2621,282.4872,6450.0
2021-05-17 10:15:00,294.43,296.62,294.29,295.75,6836.0,281.7981,283.8941,281.6641,283.0614,6836.0
2021-05-17 10:20:00,296.14,297.18,296.14,296.51,5823.0,283.4347,284.4301,283.4347,283.7888,5823.0
2021-05-17 10:25:00,296.42,296.51,295.14,295.2,7089.0,283.7027,283.7888,282.4776,282.535,7089.0
2021-05-17 10:30:00,295.41,295.89,294.22,294.93,7037.0,282.736,283.1954,281.5971,282.2766,7037.0
2021-05-17 10:35:00,294.76,298.48,294.76,298.37,13116.0,282.1139,285.6743,282.1139,285.569,13116.0
2021-05-17 10:40:00,298.5,298.72,297.6,297.67,9451.0,285.6935,285.904,284.8321,284.8991,9451.0
2021-05-17 10:45:00,297.45,298.22,296.99,297.82,6271.0,284.6885,285.4255,284.2482,285.0426,6271.0
2021-05-17 10:50:00,298.07,298.38,297.37,297.78,6541.0,285.2819,285.5786,284.6119,285.0043,6541.0
2021-05-17 10:55:00,297.14,297.54,296.64,297.39,9896.0,284.3918,284.7746,283.9132,284.6311,9896.0
2021-05-17 11:00:00,297.54,297.54,296.23,296.53,6400.0,284.7746,284.7746,283.5208,283.808,6400.0
2021-05-17 11:05:00,296.46,296.96,295.7,296.22,6804.0,283.741,284.2195,283.0136,283.5113,6804.0
2021-05-17 11:10:00,295.99,296.72,295.46,296.66,8035.0,283.2911,283.9898,282.7839,283.9324,8035.0
2021-05-17 11:15:00,296.67,297.57,296.66,296.9,4995.0,283.942,284.8033,283.9324,284.1621,4995.0
2021-05-17 11:20:00,297.11,297.61,296.94,297.08,5348.0,284.3631,284.8416,284.2004,284.3344,5348.0
2021-05-17 11:25:00,296.82,297.54,296.82,297.01,4214.0,284.0855,284.7746,284.0855,284.2674,4214.0
2021-05-17 11:30:00,297.25,297.34,296.05,296.4,9233.0,284.4971,284.5832,283.3486,283.6835,9233.0
2021-05-17 11:35:00,296.42,296.66,296.07,296.13,4943.0,283.7027,283.9324,283.3677,283.4251,4943.0
2021-05-17 11:40:00,296.17,296.29,295.76,296.19,8000.0,283.4634,283.5783,283.071,283.4826,8000.0
2021-05-17 11:45:00,296.19,296.82,295.62,295.68,5668.0,283.4826,284.0855,282.937,282.9944,5668.0
2021-05-17 11:50:00,295.53,295.53,294.44,294.59,4854.0,282.8509,282.8509,281.8076,281.9512,4854.0
2021-05-17 11:55:00,294.8,295.12,294.39,294.75,6345.0,282.1522,282.4585,281.7598,282.1043,6345.0
2021-05-17 12:00:00,294.66,295.03,294.3,295.03,9412.0,282.0182,282.3723,281.6736,282.3723,9412.0
2021-05-17 12:05:00,295.12,295.35,294.66,294.95,12576.0,282.4585,282.6786,282.0182,282.2958,12576.0
2021-05-17 12:10:00,295.11,296.19,294.88,294.88,15563.0,282.4489,283.4826,282.2288,282.2288,15563.0
2021-05-17 12:15:00,294.68,295.34,294.53,294.99,2855.0,282.0373,282.669,281.8938,282.334,2855.0
2021-05-17 12:20:00,295.13,295.45,295.09,295.33,4129.0,282.468,282.7743,282.4297,282.6595,4129.0
2021-05-17 12:25:00,295.35,295.76,295.29,295.39,3473.0,282.6786,283.071,282.6212,282.7169,3473.0
2021-05-17 12:30:00,295.26,295.52,295.1,295.49,3900.0,282.5925,282.8413,282.4393,282.8126,3900.0
2021-05-17 12:35:00,295.22,295.68,295.01,295.54,7233.0,282.5542,282.9944,282.3532,282.8604,7233.0
2021-05-17 12:40:00,295.47,295.79,295.47,295.69,2914.0,282.7934,283.0997,282.7934,283.004,2914.0
2021-05-17 12:45:00,295.62,295.88,295.43,295.43,3850.0,282.937,283.1859,282.7552,282.7552,3850.0
2021-05-17 12:50:00,295.5,295.57,294.78,294.95,4927.0,282.8222,282.8892,282.133,282.2958,4927.0
2021-05-17 12:55:00,294.78,294.78,294.03,294.04,7138.0,282.133,282.133,281.4152,281.4248,7138.0
2021-05-17 13:00:00,293.98,295.21,293.98,295.04,7100.0,281.3674,282.5446,281.3674,282.3819,7100.0
2021-05-17 13:05:00,295.03,295.09,294.67,294.86,4786.0,282.3723,282.4297,282.0278,282.2096,4786.0
2021-05-17 13:10:00,294.75,294.81,294.16,294.34,4625.0,282.1043,282.1618,281.5396,281.7119,4625.0
2021-05-17 13:15:00,294.11,294.19,293.61,293.81,6401.0,281.4918,281.5684,281.0132,281.2047,6401.0
2021-05-17 13:20:00,293.92,293.95,293.29,293.75,6931.0,281.3099,281.3387,280.707,281.1472,6931.0
2021-05-17 13:25:00,293.68,294.06,293.49,293.74,6700.0,281.0802,281.4439,280.8984,281.1377,6700.0
2021-05-17 13:30:00,293.65,293.65,293.08,293.46,7718.0,281.0515,281.0515,280.506,280.8697,7718.0
2021-05-17 13:35:00,293.55,294.66,293.55,294.15,14980.0,280.9558,282.0182,280.9558,281.5301,14980.0
2021-05-17 13:40:00,294.13,294.14,293.0,293.55,13640.0,281.5109,281.5205,280.4294,280.9558,13640.0
2021-05-17 13:45:00,293.54,294.96,293.53,294.96,5500.0,280.9462,282.3053,280.9367,282.3053,5500.0
2021-05-17 13:50:00,294.62,294.67,294.29,294.51,8274.0,281.9799,282.0278,281.6641,281.8746,8274.0
2021-05-17 13:55:00,294.71,295.35,294.56,295.26,13996.0,282.0661,282.6786,281.9225,282.5925,13996.0
2021-05-17 14:00:00,295.4,295.42,294.86,295.41,3531.0,282.7264,282.7456,282.2096,282.736,3531.0
2021-05-17 14:05:00,295.35,295.7,295.34,295.47,3076.0,282.6786,283.0136,282.669,282.7934,3076.0
2021-05-17 14:10:00,295.48,295.64,295.06,295.34,7039.0,282.803,282.9562,282.401,282.669,7039.0
2021-05-17 14:15:00,295.3,295.43,294.71,295.31,17414.0,282.6307,282.7552,282.0661,282.6403,17414.0
2021-05-17 14:20:00,295.4,295.65,295.06,295.43,3928.0,282.7264,282.9657,282.401,282.7552,3928.0
2021-05-17 14:25:00,295.32,295.32,294.81,295.11,5607.0,282.6499,282.6499,282.1618,282.4489,5607.0
2021-05-17 14:30:00,295.23,296.0,295.22,295.72,5318.0,282.5637,283.3007,282.5542,283.0327,5318.0
2021-05-17 14:35:00,295.76,295.76,294.94,295.16,4633.0,283.071,283.071,282.2862,282.4967,4633.0
2021-05-17 14:40:00,295.14,295.73,295.08,295.37,5030.0,282.4776,283.0423,282.4202,282.6977,5030.0
2021-05-17 14:45:00,295.32,295.72,295.3,295.72,4263.0,282.6499,283.0327,282.6307,283.0327,4263.0
2021-05-17 14:50:00,295.75,296.64,295.63,296.55,6558.0,283.0614,283.9132,282.9466,283.8271,6558.0
2021-05-17 14:55:00,296.39,296.49,296.29,296.45,2300.0,283.674,283.7697,283.5783,283.7314,2300.0
2021-05-17 15:00:00,296.52,296.88,296.26,296.79,4340.0,283.7984,284.143,283.5496,284.0568,4340.0
2021-05-17 15:05:00,296.91,297.38,296.88,297.25,4048.0,284.1717,284.6215,284.143,284.4971,4048.0
2021-05-17 15:10:00,297.31,297.57,297.13,297.46,7555.0,284.5545,284.8033,284.3822,284.6981,7555.0
2021-05-17 15:15:00,297.38,297.59,297.24,297.28,7233.0,284.6215,284.8225,284.4875,284.5258,7233.0
2021-05-17 15:20:00,297.2,297.22,296.78,296.8,4832.0,284.4492,284.4684,284.0472,284.0664,4832.0
2021-05-17 15:25:00,296.62,296.72,296.14,296.41,6900.0,283.8941,283.9898,283.4347,283.6931,6900.0
2021-05-17 15:30:00,296.54,297.23,296.54,297.16,13529.0,283.8175,284.4779,283.8175,284.4109,13529.0
2021-05-17 15:35:00,297.09,297.11,296.58,296.72,7461.0,284.3439,284.3631,283.8558,283.9898,7461.0
2021-05-17 15:40:00,296.85,297.36,296.76,297.23,9833.0,284.1142,284.6024,284.0281,284.4779,9833.0
2021-05-17 15:45:00,297.13,297.48,296.99,297.09,9675.0,284.3822,284.7172,284.2482,284.3439,9675.0
2021-05-17 15:50:00,297.11,297.7,297.05,297.67,31312.0,284.3631,284.9278,284.3057,284.8991,31312.0
2021-05-17 15:55:00,297.56,297.86,297.23,297.82,61988.0,284.7938,285.0809,284.4779,285.0426,61988.0
2021-05-18 09:30:00,302.37,302.99,299.57,299.67,20661.0,289.3974,289.9908,286.7175,286.8133,20661.0
2021-05-18 09:35:00,300.01,301.39,300.01,300.9,4820.0,287.1387,288.4595,287.1387,287.9905,4820.0
2021-05-18 09:40:00,300.55,300.93,299.01,299.06,11193.0,287.6555,288.0192,286.1816,286.2294,11193.0
2021-05-18 09:45:00,298.61,298.91,297.73,297.95,7190.0,285.7987,286.0859,284.9565,285.167,7190.0
2021-05-18 09:50:00,297.5,298.94,296.87,298.94,5567.0,284.7364,286.1146,284.1334,286.1146,5567.0
2021-05-18 09:55:00,299.56,300.36,299.43,299.9,3235.0,286.708,287.4737,286.5836,287.0334,3235.0
2021-05-18 10:00:00,300.53,300.78,299.38,299.59,6445.0,287.6364,287.8756,286.5357,286.7367,6445.0
2021-05-18 10:05:00,299.63,300.65,299.21,300.36,6060.0,286.775,287.7512,286.373,287.4737,6060.0
2021-05-18 10:10:00,300.54,300.65,299.79,300.01,9077.0,287.6459,287.7512,286.9281,287.1387,9077.0
2021-05-18 10:15:00,299.99,300.4,299.68,299.72,2993.0,287.1195,287.5119,286.8228,286.8611,2993.0
2021-05-18 10:20:00,300.25,300.67,300.19,300.54,1591.0,287.3684,287.7704,287.3109,287.6459,1591.0
2021-05-18 10:25:00,300.43,301.63,300.19,301.31,4243.0,287.5406,288.6892,287.3109,288.3829,4243.0
2021-05-18 10:30:00,301.41,302.0,301.41,301.47,1366.0,288.4786,289.0433,288.4786,288.536,1366.0
2021-05-18 10:35:00,301.37,301.77,301.33,301.53,2400.0,288.4403,288.8232,288.402,288.5935,2400.0
2021-05-18 10:40:00,301.29,301.46,300.85,301.0,2100.0,288.3638,288.5265,287.9426,288.0862,2100.0
2021-05-18 10:45:00,301.07,302.1,301.07,302.1,2100.0,288.1532,289.139,288.1532,289.139,2100.0
2021-05-18 10:50:00,302.45,302.45,300.95,300.95,3133.0,289.474,289.474,288.0383,288.0383,3133.0
2021-05-18 10:55:00,300.93,301.23,300.78,301.2,3082.0,288.0192,288.3063,287.8756,288.2776,3082.0
2021-05-18 11:00:00,301.08,301.08,300.35,300.8,4913.0,288.1628,288.1628,287.4641,287.8948,4913.0
2021-05-18 11:05:00,300.66,300.82,300.3,300.63,4151.0,287.7608,287.9139,287.4162,287.7321,4151.0
2021-05-18 11:10:00,300.67,300.67,299.87,299.87,5627.0,287.7704,287.7704,287.0047,287.0047,5627.0
2021-05-18 11:15:00,299.82,300.0,299.13,299.17,3659.0,286.9568,287.1291,286.2964,286.3347,3659.0
2021-05-18 11:20:00,299.12,299.47,298.89,299.03,12392.0,286.2869,286.6218,286.0667,286.2007,12392.0
2021-05-18 11:25:00,299.1,299.18,298.54,298.85,31020.0,286.2677,286.3443,285.7317,286.0284,31020.0
2021-05-18 11:30:00,298.82,298.82,297.78,298.05,5176.0,285.9997,285.9997,285.0043,285.2628,5176.0
2021-05-18 11:35:00,297.89,297.89,296.92,297.84,5573.0,285.1096,285.1096,284.1812,285.0618,5573.0
2021-05-18 11:40:00,298.13,299.06,298.13,299.06,5892.0,285.3393,286.2294,285.3393,286.2294,5892.0
2021-05-18 11:45:00,299.06,299.27,298.66,299.27,1997.0,286.2294,286.4304,285.8466,286.4304,1997.0
2021-05-18 11:50:00,299.09,299.21,298.07,298.07,6745.0,286.2581,286.373,285.2819,285.2819,6745.0
2021-05-18 11:55:00,298.08,298.57,298.08,298.42,5461.0,285.2915,285.7604,285.2915,285.6169,5461.0
2021-05-18 12:00:00,298.28,298.98,298.26,298.79,3035.0,285.4829,286.1529,285.4637,285.971,3035.0
2021-05-18 12:05:00,298.62,298.82,298.44,298.74,2963.0,285.8083,285.9997,285.636,285.9232,2963.0
2021-05-18 12:10:00,298.69,299.33,298.66,299.07,2042.0,285.8753,286.4878,285.8466,286.239,2042.0
2021-05-18 12:15:00,299.09,299.09,298.7,298.71,1800.0,286.2581,286.2581,285.8849,285.8944,1800.0
2021-05-18 12:20:00,298.81,299.4,298.81,299.24,3306.0,285.9902,286.5548,285.9902,286.4017,3306.0
2021-05-18 12:25:00,299.24,299.8,299.24,299.69,3089.0,286.4017,286.9377,286.4017,286.8324,3089.0
2021-05-18 12:30:00,299.75,300.2,299.74,300.11,1959.0,286.8898,287.3205,286.8803,287.2344,1959.0
2021-05-18 12:35:00,300.11,300.11,299.6,299.71,2678.0,287.2344,287.2344,286.7463,286.8515,2678.0
2021-05-18 12:40:00,299.76,299.95,299.57,299.61,3586.0,286.8994,287.0812,286.7175,286.7558,3586.0
2021-05-18 12:45:00,299.6,299.77,299.6,299.76,2246.0,286.7463,286.909,286.7463,286.8994,2246.0
2021-05-18 12:50:00,299.76,300.19,299.53,300.08,4926.0,286.8994,287.3109,286.6793,287.2057,4926.0
2021-05-18 12:55:00,300.29,300.29,299.74,299.75,2793.0,287.4067,287.4067,286.8803,286.8898,2793.0
2021-05-18 13:00:00,299.72,299.87,299.1,299.1,3947.0,286.8611,287.0047,286.2677,286.2677,3947.0
2021-05-18 13:05:00,298.98,298.98,298.59,298.91,3630.0,286.1529,286.1529,285.7796,286.0859,3630.0
2021-05-18 13:10:00,298.82,298.91,298.6,298.71,7398.0,285.9997,286.0859,285.7892,285.8944,7398.0
2021-05-18 13:15:00,298.52,298.71,298.12,298.53,5163.0,285.7126,285.8944,285.3298,285.7222,5163.0
2021-05-18 13:20:00,298.31,299.03,298.3,298.41,2744.0,285.5116,286.2007,285.502,285.6073,2744.0
2021-05-18 13:25:00,298.5,299.07,298.49,299.07,2730.0,285.6935,286.239,285.6839,286.239,2730.0
2021-05-18 13:30:00,299.07,299.23,298.82,298.91,6036.0,286.239,286.3921,285.9997,286.0859,6036.0
2021-05-18 13:35:00,299.01,299.09,298.45,298.56,3055.0,286.1816,286.2581,285.6456,285.7509,3055.0
2021-05-18 13:40:00,298.67,299.02,298.34,298.44,5109.0,285.8562,286.1911,285.5403,285.636,5109.0
2021-05-18 13:45:00,298.55,298.81,298.04,298.22,4761.0,285.7413,285.9902,285.2532,285.4255,4761.0
2021-05-18 13:50:00,298.22,298.5,298.18,298.32,3776.0,285.4255,285.6935,285.3872,285.5212,3776.0
2021-05-18 13:55:00,298.31,298.49,298.21,298.27,3020.0,285.5116,285.6839,285.4159,285.4733,3020.0
2021-05-18 14:00:00,298.18,298.44,297.72,297.89,7223.0,285.3872,285.636,284.9469,285.1096,7223.0
2021-05-18 14:05:00,298.16,298.53,298.07,298.07,4894.0,285.368,285.7222,285.2819,285.2819,4894.0
2021-05-18 14:10:00,298.1,298.31,297.97,297.97,5204.0,285.3106,285.5116,285.1862,285.1862,5204.0
2021-05-18 14:15:00,298.1,298.47,297.89,297.95,4891.0,285.3106,285.6647,285.1096,285.167,4891.0
2021-05-18 14:20:00,297.95,298.15,297.07,297.25,5024.0,285.167,285.3585,284.3248,284.4971,5024.0
2021-05-18 14:25:00,297.11,297.31,296.86,296.87,4327.0,284.3631,284.5545,284.1238,284.1334,4327.0
2021-05-18 14:30:00,297.24,297.64,296.48,296.49,8550.0,284.4875,284.8703,283.7601,283.7697,8550.0
2021-05-18 14:35:00,296.25,296.76,296.1,296.47,2300.0,283.54,284.0281,283.3964,283.7505,2300.0
2021-05-18 14:40:00,296.46,296.53,295.93,296.53,7075.0,283.741,283.808,283.2337,283.808,7075.0
2021-05-18 14:45:00,296.27,296.28,295.68,295.81,10010.0,283.5591,283.5687,282.9944,283.1189,10010.0
2021-05-18 14:50:00,295.79,296.08,295.55,296.0,12866.0,283.0997,283.3773,282.87,283.3007,12866.0
2021-05-18 14:55:00,295.99,296.49,295.55,296.17,6353.0,283.2911,283.7697,282.87,283.4634,6353.0
2021-05-18 15:00:00,296.41,297.0,296.41,296.99,5182.0,283.6931,284.2578,283.6931,284.2482,5182.0
2021-05-18 15:05:00,297.03,297.04,296.58,296.87,5526.0,284.2865,284.2961,283.8558,284.1334,5526.0
2021-05-18 15:10:00,296.93,297.06,295.98,296.05,10339.0,284.1908,284.3152,283.2816,283.3486,10339.0
2021-05-18 15:15:00,296.06,296.57,295.98,296.34,5100.0,283.3581,283.8463,283.2816,283.6261,5100.0
2021-05-18 15:20:00,296.38,296.57,296.09,296.55,4312.0,283.6644,283.8463,283.3868,283.8271,4312.0
2021-05-18 15:25:00,296.55,296.74,296.08,296.15,16643.0,283.8271,284.009,283.3773,283.4443,16643.0
2021-05-18 15:30:00,296.35,296.85,296.18,296.66,5703.0,283.6357,284.1142,283.473,283.9324,5703.0
2021-05-18 15:35:00,296.79,296.95,296.53,296.86,8686.0,284.0568,284.2099,283.808,284.1238,8686.0
2021-05-18 15:40:00,296.95,297.29,296.95,297.05,3763.0,284.2099,284.5354,284.2099,284.3057,3763.0
2021-05-18 15:45:00,297.19,297.2,295.99,296.08,11108.0,284.4397,284.4492,283.2911,283.3773,11108.0
2021-05-18 15:50:00,296.05,296.53,295.26,295.31,14277.0,283.3486,283.808,282.5925,282.6403,14277.0
2021-05-18 15:55:00,295.26,295.6,293.48,293.69,89405.0,282.5925,282.9179,280.8888,281.0898,89405.0
2021-05-19 09:30:00,288.29,292.26,286.58,291.9,17517.0,275.9215,279.7212,274.2849,279.3766,17517.0
2021-05-19 09:35:00,291.64,292.62,290.18,290.24,18921.0,279.1278,280.0657,277.7304,277.7878,18921.0
2021-05-19 09:40:00,289.67,291.2,288.16,289.91,7961.0,277.2423,278.7066,275.7971,277.472,7961.0
2021-05-19 09:45:00,290.21,290.67,289.13,290.18,3141.0,277.7591,278.1994,276.7255,277.7304,3141.0
2021-05-19 09:50:00,289.99,291.06,289.58,289.91,5120.0,277.5486,278.5726,277.1561,277.472,5120.0
2021-05-19 09:55:00,289.94,291.28,289.37,291.28,4300.0,277.5007,278.7832,276.9552,278.7832,4300.0
2021-05-19 10:00:00,290.73,291.57,289.9,290.47,7100.0,278.2568,279.0608,277.4624,278.008,7100.0
2021-05-19 10:05:00,290.56,292.56,290.38,292.56,5559.0,278.0941,280.0083,277.9218,280.0083,5559.0
2021-05-19 10:10:00,292.42,293.22,291.96,293.13,7604.0,279.8743,280.64,279.434,280.5538,7604.0
2021-05-19 10:15:00,292.88,293.83,292.37,293.66,4821.0,280.3146,281.2238,279.8264,281.0611,4821.0
2021-05-19 10:20:00,293.75,293.95,292.78,293.55,6059.0,281.1472,281.3387,280.2189,280.9558,6059.0
2021-05-19 10:25:00,293.55,294.96,293.54,294.96,6776.0,280.9558,282.3053,280.9462,282.3053,6776.0
2021-05-19 10:30:00,294.63,294.63,293.54,293.62,3907.0,281.9895,281.9895,280.9462,281.0228,3907.0
2021-05-19 10:35:00,293.42,293.72,293.01,293.45,2718.0,280.8314,281.1185,280.439,280.8601,2718.0
2021-05-19 10:40:00,292.74,294.73,292.74,294.73,5023.0,280.1806,282.0852,280.1806,282.0852,5023.0
2021-05-19 10:45:00,295.03,295.4,295.02,295.04,5001.0,282.3723,282.7264,282.3628,282.3819,5001.0
2021-05-19 10:50:00,295.28,296.18,295.28,296.18,3466.0,282.6116,283.473,282.6116,283.473,3466.0
2021-05-19 10:55:00,295.86,296.08,295.44,295.71,4700.0,283.1667,283.3773,282.7647,283.0231,4700.0
2021-05-19 11:00:00,295.32,295.85,294.51,294.53,3839.0,282.6499,283.1571,281.8746,281.8938,3839.0
2021-05-19 11:05:00,294.29,295.89,294.29,295.86,10092.0,281.6641,283.1954,281.6641,283.1667,10092.0
2021-05-19 11:10:00,295.72,297.32,295.42,296.56,18015.0,283.0327,284.5641,282.7456,283.8367,18015.0
2021-05-19 11:15:00,296.6,297.08,296.39,296.87,9902.0,283.875,284.3344,283.674,284.1334,9902.0
2021-05-19 11:20:00,296.67,297.7,296.67,296.96,8587.0,283.942,284.9278,283.942,284.2195,8587.0
2021-05-19 11:25:00,296.83,297.13,296.52,296.96,5274.0,284.0951,284.3822,283.7984,284.2195,5274.0
2021-05-19 11:30:00,297.17,297.4,296.36,296.51,9384.0,284.4205,284.6406,283.6453,283.7888,9384.0
2021-05-19 11:35:00,296.01,297.57,296.01,297.34,9238.0,283.3103,284.8033,283.3103,284.5832,9238.0
2021-05-19 11:40:00,297.4,297.6,296.54,297.43,10885.0,284.6406,284.8321,283.8175,284.6694,10885.0
2021-05-19 11:45:00,297.37,297.71,296.68,297.57,7727.0,284.6119,284.9373,283.9515,284.8033,7727.0
2021-05-19 11:50:00,297.72,297.98,297.15,297.15,5850.0,284.9469,285.1958,284.4014,284.4014,5850.0
2021-05-19 11:55:00,297.7,298.63,297.7,298.07,7852.0,284.9278,285.8179,284.9278,285.2819,7852.0
2021-05-19 12:00:00,297.89,298.08,297.53,297.69,4461.0,285.1096,285.2915,284.7651,284.9182,4461.0
2021-05-19 12:05:00,297.71,298.68,297.7,298.51,4499.0,284.9373,285.8657,284.9278,285.703,4499.0
2021-05-19 12:10:00,298.68,299.08,298.58,299.02,3802.0,285.8657,286.2486,285.77,286.1911,3802.0
2021-05-19 12:15:00,298.91,299.27,298.89,298.97,4559.0,286.0859,286.4304,286.0667,286.1433,4559.0
2021-05-19 12:20:00,299.16,299.98,298.23,299.93,14717.0,286.3251,287.11,285.435,287.0621,14717.0
2021-05-19 12:25:00,299.7,299.7,298.96,299.18,8747.0,286.842,286.842,286.1337,286.3443,8747.0
2021-05-19 12:30:00,299.13,299.61,298.99,299.39,3439.0,286.2964,286.7558,286.1624,286.5453,3439.0
2021-05-19 12:35:00,299.63,299.65,299.06,299.59,3548.0,286.775,286.7941,286.2294,286.7367,3548.0
2021-05-19 12:40:00,299.2,299.76,299.2,299.41,3310.0,286.3634,286.8994,286.3634,286.5644,3310.0
2021-05-19 12:45:00,299.2,299.63,299.19,299.31,2063.0,286.3634,286.775,286.3538,286.4687,2063.0
2021-05-19 12:50:00,299.07,299.12,298.82,298.99,4088.0,286.239,286.2869,285.9997,286.1624,4088.0
2021-05-19 12:55:00,299.04,299.28,298.94,299.03,1600.0,286.2103,286.44,286.1146,286.2007,1600.0
2021-05-19 13:00:00,298.9,299.86,298.89,299.86,3257.0,286.0763,286.9951,286.0667,286.9951,3257.0
2021-05-19 13:05:00,299.96,300.83,299.76,300.42,6045.0,287.0908,287.9235,286.8994,287.5311,6045.0
2021-05-19 13:10:00,300.6,301.25,300.6,300.92,4309.0,287.7034,288.3255,287.7034,288.0096,4309.0
2021-05-19 13:15:00,301.02,301.28,300.79,300.81,4197.0,288.1053,288.3542,287.8852,287.9043,4197.0
2021-05-19 13:20:00,301.01,301.01,300.06,300.24,4400.0,288.0958,288.0958,287.1865,287.3588,4400.0
2021-05-19 13:25:00,299.97,300.46,299.97,300.46,3243.0,287.1004,287.5694,287.1004,287.5694,3243.0
2021-05-19 13:30:00,300.71,300.71,299.51,299.52,5469.0,287.8086,287.8086,286.6601,286.6697,5469.0
2021-05-19 13:35:00,299.69,299.98,299.45,299.84,3600.0,286.8324,287.11,286.6027,286.976,3600.0
2021-05-19 13:40:00,299.96,300.11,299.5,299.82,6814.0,287.0908,287.2344,286.6505,286.9568,6814.0
2021-05-19 13:45:00,300.04,300.53,299.78,300.4,3123.0,287.1674,287.6364,286.9185,287.5119,3123.0
2021-05-19 13:50:00,300.52,300.65,299.99,300.31,4100.0,287.6268,287.7512,287.1195,287.4258,4100.0
2021-05-19 13:55:00,300.72,300.73,300.25,300.26,3562.0,287.8182,287.8278,287.3684,287.3779,3562.0
2021-05-19 14:00:00,300.12,301.31,299.74,300.0,9806.0,287.2439,288.3829,286.8803,287.1291,9806.0
2021-05-19 14:05:00,299.51,300.35,298.55,299.79,7193.0,286.6601,287.4641,285.7413,286.9281,7193.0
2021-05-19 14:10:00,300.18,300.68,299.51,300.68,6806.0,287.3014,287.7799,286.6601,287.7799,6806.0
2021-05-19 14:15:00,300.68,300.68,299.36,300.5,19670.0,287.7799,287.7799,286.5166,287.6076,19670.0
2021-05-19 14:20:00,300.99,303.09,300.99,302.44,7300.0,288.0766,290.0865,288.0766,289.4644,7300.0
2021-05-19 14:25:00,302.24,302.81,301.86,302.81,5916.0,289.273,289.8185,288.9093,289.8185,5916.0
2021-05-19 14:30:00,302.58,303.03,302.15,302.63,12622.0,289.5984,290.0291,289.1869,289.6463,12622.0
2021-05-19 14:35:00,302.61,303.1,301.36,301.63,10817.0,289.6271,290.0961,288.4307,288.6892,10817.0
2021-05-19 14:40:00,301.77,302.44,301.38,302.3,13722.0,288.8232,289.4644,288.4499,289.3304,13722.0
2021-05-19 14:45:00,302.47,302.47,301.25,301.54,15220.0,289.4931,289.4931,288.3255,288.603,15220.0
2021-05-19 14:50:00,301.8,302.08,301.54,301.87,7357.0,288.8519,289.1199,288.603,288.9189,7357.0
2021-05-19 14:55:00,302.05,302.61,301.62,301.98,12494.0,289.0911,289.6271,288.6796,289.0241,12494.0
2021-05-19 15:00:00,301.52,301.72,300.95,301.71,8742.0,288.5839,288.7753,288.0383,288.7657,8742.0
2021-05-19 15:05:00,301.67,302.55,301.65,302.29,5111.0,288.7274,289.5697,288.7083,289.3208,5111.0
2021-05-19 15:10:00,302.29,302.93,302.26,302.37,11527.0,289.3208,289.9334,289.2921,289.3974,11527.0
2021-05-19 15:15:00,302.25,302.89,302.24,302.45,10192.0,289.2826,289.8951,289.273,289.474,10192.0
2021-05-19 15:20:00,302.51,303.29,302.05,302.83,7807.0,289.5314,290.2779,289.0911,289.8377,7807.0
2021-05-19 15:25:00,303.05,303.44,302.49,303.05,6990.0,290.0482,290.4215,289.5123,290.0482,6990.0
2021-05-19 15:30:00,303.1,303.21,302.06,302.09,5474.0,290.0961,290.2014,289.1007,289.1294,5474.0
2021-05-19 15:35:00,302.44,302.53,302.12,302.5,7040.0,289.4644,289.5506,289.1581,289.5218,7040.0
2021-05-19 15:40:00,302.33,302.46,301.97,302.05,10101.0,289.3591,289.4836,289.0146,289.0911,10101.0
2021-05-19 15:45:00,302.18,302.38,300.7,300.71,7241.0,289.2156,289.407,287.7991,287.8086,7241.0
2021-05-19 15:50:00,300.57,303.58,300.41,303.29,42772.0,287.6746,290.5555,287.5215,290.2779,42772.0
2021-05-19 15:55:00,303.58,304.24,302.84,303.94,81987.0,290.5555,291.1872,289.8473,290.9001,81987.0
2021-05-20 09:30:00,305.46,308.33,305.43,307.94,23136.0,292.3548,295.1017,292.3261,294.7284,23136.0
2021-05-20 09:35:00,307.94,308.24,307.33,307.92,13420.0,294.7284,295.0156,294.1446,294.7093,13420.0
2021-05-20 09:40:00,308.09,309.87,307.93,309.87,7907.0,294.872,296.5756,294.7189,296.5756,7907.0
2021-05-20 09:45:00,309.52,309.88,308.07,308.98,9511.0,296.2407,296.5852,294.8529,295.7238,9511.0
2021-05-20 09:50:00,309.37,309.73,306.96,307.04,10365.0,296.0971,296.4416,293.7905,293.8671,10365.0
2021-05-20 09:55:00,306.93,308.17,306.58,307.08,2800.0,293.7618,294.9486,293.4268,293.9053,2800.0
2021-05-20 10:00:00,307.65,308.79,307.55,308.37,5705.0,294.4509,295.542,294.3552,295.14,5705.0
2021-05-20 10:05:00,308.76,308.94,308.19,308.52,3792.0,295.5133,295.6855,294.9677,295.2836,3792.0
2021-05-20 10:10:00,308.66,308.86,308.18,308.18,8742.0,295.4176,295.609,294.9581,294.9581,8742.0
2021-05-20 10:15:00,308.21,308.22,307.36,307.5,4900.0,294.9869,294.9964,294.1733,294.3073,4900.0
2021-05-20 10:20:00,307.68,307.95,307.22,307.58,2613.0,294.4796,294.738,294.0393,294.3839,2613.0
2021-05-20 10:25:00,307.49,307.75,306.84,307.33,3391.0,294.2978,294.5466,293.6756,294.1446,3391.0
2021-05-20 10:30:00,306.97,307.49,306.57,307.49,2600.0,293.8001,294.2978,293.4172,294.2978,2600.0
2021-05-20 10:35:00,307.46,307.48,306.81,306.89,2600.0,294.269,294.2882,293.6469,293.7235,2600.0
2021-05-20 10:40:00,306.69,307.91,306.69,307.71,4039.0,293.5321,294.6997,293.5321,294.5083,4039.0
2021-05-20 10:45:00,307.63,308.18,307.63,307.84,2609.0,294.4317,294.9581,294.4317,294.6327,2609.0
2021-05-20 10:50:00,307.7,308.59,307.65,308.44,2943.0,294.4987,295.3506,294.4509,295.207,2943.0
2021-05-20 10:55:00,308.45,308.57,308.08,308.08,2648.0,295.2166,295.3314,294.8624,294.8624,2648.0
2021-05-20 11:00:00,308.44,309.1,308.42,308.79,5344.0,295.207,295.8387,295.1879,295.542,5344.0
2021-05-20 11:05:00,308.86,308.87,308.26,308.72,5943.0,295.609,295.6185,295.0347,295.475,5943.0
2021-05-20 11:10:00,308.59,309.28,308.47,308.9,6204.0,295.3506,296.011,295.2357,295.6473,6204.0
2021-05-20 11:15:00,309.0,309.94,308.99,309.69,6389.0,295.743,296.6426,295.7334,296.4034,6389.0
2021-05-20 11:20:00,309.6,309.84,309.49,309.61,5893.0,296.3172,296.5469,296.2119,296.3268,5893.0
2021-05-20 11:25:00,309.65,310.52,309.65,310.33,6200.0,296.3651,297.1978,296.3651,297.0159,6200.0
2021-05-20 11:30:00,310.66,310.66,309.81,310.3,7383.0,297.3317,297.3317,296.5182,296.9872,7383.0
2021-05-20 11:35:00,310.45,310.78,310.2,310.66,6109.0,297.1308,297.4466,296.8915,297.3317,6109.0
2021-05-20 11:40:00,310.7,311.54,310.57,311.16,7800.0,297.37,298.174,297.2456,297.8103,7800.0
2021-05-20 11:45:00,311.17,311.42,311.02,311.32,7507.0,297.8199,298.0591,297.6763,297.9634,7507.0
2021-05-20 11:50:00,311.36,312.16,311.35,311.71,7949.0,298.0017,298.7674,297.9921,298.3367,7949.0
2021-05-20 11:55:00,311.93,311.93,311.18,311.46,9245.0,298.5473,298.5473,297.8294,298.0974,9245.0
2021-05-20 12:00:00,311.63,311.63,310.6,311.38,10802.0,298.2601,298.2601,297.2743,298.0209,10802.0
2021-05-20 12:05:00,311.26,311.93,310.86,311.52,11790.0,297.906,298.5473,297.5232,298.1549,11790.0
2021-05-20 12:10:00,311.54,312.01,311.42,311.42,11731.0,298.174,298.6238,298.0591,298.0591,11731.0
2021-05-20 12:15:00,311.31,312.0,311.31,311.99,9791.0,297.9539,298.6143,297.9539,298.6047,9791.0
2021-05-20 12:20:00,311.83,311.99,310.64,311.04,13944.0,298.4516,298.6047,297.3126,297.6954,13944.0
2021-05-20 12:25:00,310.93,311.32,310.62,311.09,9799.0,297.5902,297.9634,297.2935,297.7433,9799.0
2021-05-20 12:30:00,311.33,311.96,311.15,311.4,12548.0,297.973,298.576,297.8007,298.04,12548.0
2021-05-20 12:35:00,311.19,311.49,310.68,311.03,8171.0,297.839,298.1261,297.3509,297.6859,8171.0
2021-05-20 12:40:00,311.18,311.78,311.04,311.21,9238.0,297.8294,298.4037,297.6954,297.8582,9238.0
2021-05-20 12:45:00,311.35,311.85,311.21,311.5,8379.0,297.9921,298.4707,297.8582,298.1357,8379.0
2021-05-20 12:50:00,311.7,312.12,311.56,311.75,8916.0,298.3271,298.7291,298.1931,298.375,8916.0
2021-05-20 12:55:00,311.67,312.44,311.26,312.44,7346.0,298.2984,299.0354,297.906,299.0354,7346.0
2021-05-20 13:00:00,312.09,312.55,311.92,312.38,8996.0,298.7004,299.1407,298.5377,298.978,8996.0
2021-05-20 13:05:00,312.45,312.74,312.34,312.55,12671.0,299.045,299.3225,298.9397,299.1407,12671.0
2021-05-20 13:10:00,312.56,312.87,312.5,312.73,10085.0,299.1502,299.4469,299.0928,299.3129,10085.0
2021-05-20 13:15:00,312.71,312.71,312.12,312.59,8350.0,299.2938,299.2938,298.7291,299.1789,8350.0
2021-05-20 13:20:00,312.46,313.25,312.46,313.2,6556.0,299.0545,299.8106,299.0545,299.7628,6556.0
2021-05-20 13:25:00,313.12,313.42,312.88,313.06,15246.0,299.6862,299.9733,299.4565,299.6288,15246.0
2021-05-20 13:30:00,313.13,313.73,313.11,313.72,7400.0,299.6958,300.27,299.6766,300.2605,7400.0
2021-05-20 13:35:00,313.62,313.66,313.18,313.26,7744.0,300.1648,300.203,299.7436,299.8202,7744.0
2021-05-20 13:40:00,313.18,313.25,312.81,313.13,5792.0,299.7436,299.8106,299.3895,299.6958,5792.0
2021-05-20 13:45:00,313.34,313.97,313.25,313.97,6495.0,299.8968,300.4997,299.8106,300.4997,6495.0
2021-05-20 13:50:00,313.76,313.89,312.07,312.45,12913.0,300.2988,300.4232,298.6813,299.045,12913.0
2021-05-20 13:55:00,312.57,313.39,312.31,313.28,17724.0,299.1598,299.9446,298.911,299.8393,17724.0
2021-05-20 14:00:00,313.27,313.27,312.99,313.11,5282.0,299.8298,299.8298,299.5618,299.6766,5282.0
2021-05-20 14:05:00,313.05,313.15,312.79,312.79,2916.0,299.6192,299.7149,299.3704,299.3704,2916.0
2021-05-20 14:10:00,312.83,312.91,312.36,312.8,5758.0,299.4086,299.4852,298.9588,299.3799,5758.0
2021-05-20 14:15:00,312.85,312.92,312.45,312.73,2636.0,299.4278,299.4948,299.045,299.3129,2636.0
2021-05-20 14:20:00,312.69,313.35,312.6,313.29,3619.0,299.2747,299.9063,299.1885,299.8489,3619.0
2021-05-20 14:25:00,313.24,313.39,312.92,313.39,7294.0,299.8011,299.9446,299.4948,299.9446,7294.0
2021-05-20 14:30:00,313.36,314.45,313.21,314.07,13460.0,299.9159,300.9591,299.7723,300.5955,13460.0
2021-05-20 14:35:00,314.0,314.36,313.96,314.23,3800.0,300.5285,300.873,300.4902,300.7486,3800.0
2021-05-20 14:40:00,314.18,314.77,314.18,314.61,8328.0,300.7007,301.2654,300.7007,301.1123,8328.0
2021-05-20 14:45:00,314.59,314.6,313.94,314.0,11349.0,301.0931,301.1027,300.471,300.5285,11349.0
2021-05-20 14:50:00,314.02,315.0,313.89,315.0,8213.0,300.5476,301.4856,300.4232,301.4856,8213.0
2021-05-20 14:55:00,314.69,314.84,314.53,314.61,3622.0,301.1889,301.3324,301.0357,301.1123,3622.0
2021-05-20 15:00:00,314.5,314.54,313.98,314.43,3719.0,301.007,301.0453,300.5093,300.94,3719.0
2021-05-20 15:05:00,314.56,314.56,314.19,314.22,2995.0,301.0644,301.0644,300.7103,300.739,2995.0
2021-05-20 15:10:00,314.3,314.75,314.29,314.57,4666.0,300.8156,301.2463,300.806,301.074,4666.0
2021-05-20 15:15:00,314.36,314.76,314.18,314.69,4616.0,300.873,301.2558,300.7007,301.1889,4616.0
2021-05-20 15:20:00,314.78,314.81,314.34,314.47,6503.0,301.275,301.3037,300.8539,300.9783,6503.0
2021-05-20 15:25:00,314.53,314.74,314.37,314.51,8042.0,301.0357,301.2367,300.8826,301.0166,8042.0
2021-05-20 15:30:00,314.51,314.91,314.05,314.05,11621.0,301.0166,301.3994,300.5763,300.5763,11621.0
2021-05-20 15:35:00,314.11,314.37,313.9,314.01,9405.0,300.6337,300.8826,300.4327,300.538,9405.0
2021-05-20 15:40:00,314.16,314.16,313.13,313.9,13740.0,300.6816,300.6816,299.6958,300.4327,13740.0
2021-05-20 15:45:00,313.91,314.29,313.64,313.75,15076.0,300.4423,300.806,300.1839,300.2892,15076.0
2021-05-20 15:50:00,313.5,314.3,312.72,314.06,30337.0,300.0499,300.8156,299.3034,300.5859,30337.0
2021-05-20 15:55:00,313.9,313.9,312.89,313.37,49491.0,300.4327,300.4327,299.4661,299.9255,49491.0
2021-05-21 09:30:00,314.06,314.97,310.08,312.33,39862.0,300.5859,301.4568,296.7766,298.9301,39862.0
2021-05-21 09:35:00,311.5,311.68,310.0,310.45,7231.0,298.1357,298.308,296.7001,297.1308,7231.0
2021-05-21 09:40:00,310.6,311.96,310.59,311.96,2913.0,297.2743,298.576,297.2648,298.576,2913.0
2021-05-21 09:45:00,311.43,311.43,309.75,311.13,3911.0,298.0687,298.0687,296.4608,297.7816,3911.0
2021-05-21 09:50:00,311.04,311.1,309.34,310.79,15640.0,297.6954,297.7529,296.0684,297.4562,15640.0
2021-05-21 09:55:00,311.1,312.98,311.09,312.25,7715.0,297.7529,299.5522,297.7433,298.8535,7715.0
2021-05-21 10:00:00,312.57,313.32,312.57,313.31,6187.0,299.1598,299.8776,299.1598,299.8681,6187.0
2021-05-21 10:05:00,313.0,313.01,310.94,311.81,5339.0,299.5714,299.5809,297.5997,298.4324,5339.0
2021-05-21 10:10:00,311.71,311.99,311.39,311.4,4040.0,298.3367,298.6047,298.0304,298.04,4040.0
2021-05-21 10:15:00,310.84,311.14,309.53,310.07,4021.0,297.504,297.7912,296.2502,296.7671,4021.0
2021-05-21 10:20:00,309.81,310.97,309.26,310.3,5643.0,296.5182,297.6284,295.9918,296.9872,5643.0
2021-05-21 10:25:00,310.21,310.74,309.74,310.16,3114.0,296.9011,297.4083,296.4512,296.8532,3114.0
2021-05-21 10:30:00,309.7,311.0,309.7,310.99,916.0,296.4129,297.6572,296.4129,297.6476,916.0
2021-05-21 10:35:00,311.16,311.45,309.68,309.84,2186.0,297.8103,298.0879,296.3938,296.5469,2186.0
2021-05-21 10:40:00,309.79,310.27,309.49,309.94,2754.0,296.4991,296.9585,296.2119,296.6426,2754.0
2021-05-21 10:45:00,310.04,310.14,308.71,309.13,3175.0,296.7383,296.8341,295.4654,295.8674,3175.0
2021-05-21 10:50:00,309.46,309.68,309.1,309.1,2033.0,296.1832,296.3938,295.8387,295.8387,2033.0
2021-05-21 10:55:00,309.3,309.97,309.26,309.97,3547.0,296.0301,296.6714,295.9918,296.6714,3547.0
2021-05-21 11:00:00,309.9,310.7,309.86,310.15,7530.0,296.6044,297.37,296.5661,296.8436,7530.0
2021-05-21 11:05:00,310.28,312.33,310.28,312.17,12840.0,296.9681,298.9301,296.9681,298.777,12840.0
2021-05-21 11:10:00,311.97,312.07,311.29,311.3,11276.0,298.5855,298.6813,297.9347,297.9443,11276.0
2021-05-21 11:15:00,311.31,311.62,310.65,311.49,6945.0,297.9539,298.2506,297.3222,298.1261,6945.0
2021-05-21 11:20:00,311.64,312.12,311.21,311.82,8597.0,298.2697,298.7291,297.8582,298.442,8597.0
2021-05-21 11:25:00,311.52,311.95,310.42,310.43,5352.0,298.1549,298.5664,297.102,297.1116,5352.0
2021-05-21 11:30:00,310.43,310.92,310.13,310.63,7997.0,297.1116,297.5806,296.8245,297.303,7997.0
2021-05-21 11:35:00,310.63,311.08,310.47,310.86,6530.0,297.303,297.7337,297.1499,297.5232,6530.0
2021-05-21 11:40:00,310.86,311.51,310.71,311.43,12422.0,297.5232,298.1453,297.3796,298.0687,12422.0
2021-05-21 11:45:00,311.42,311.67,310.81,311.31,9206.0,298.0591,298.2984,297.4753,297.9539,9206.0
2021-05-21 11:50:00,311.19,311.48,310.95,310.95,6288.0,297.839,298.1166,297.6093,297.6093,6288.0
2021-05-21 11:55:00,310.65,311.31,310.51,311.31,5243.0,297.3222,297.9539,297.1882,297.9539,5243.0
2021-05-21 12:00:00,311.09,312.56,310.98,311.97,8235.0,297.7433,299.1502,297.638,298.5855,8235.0
2021-05-21 12:05:00,312.62,312.62,311.22,311.76,8357.0,299.2077,299.2077,297.8677,298.3846,8357.0
2021-05-21 12:10:00,311.37,312.13,311.37,311.56,5972.0,298.0113,298.7387,298.0113,298.1931,5972.0
2021-05-21 12:15:00,311.4,312.35,311.4,311.99,6947.0,298.04,298.9492,298.04,298.6047,6947.0
2021-05-21 12:20:00,312.07,313.12,312.07,312.39,8683.0,298.6813,299.6862,298.6813,298.9875,8683.0
2021-05-21 12:25:00,312.36,312.36,311.89,312.11,6833.0,298.9588,298.9588,298.509,298.7195,6833.0
2021-05-21 12:30:00,312.12,312.54,311.97,311.97,6998.0,298.7291,299.1311,298.5855,298.5855,6998.0
2021-05-21 12:35:00,311.33,311.42,310.84,310.91,2088.0,297.973,298.0591,297.504,297.571,2088.0
2021-05-21 12:40:00,311.08,311.08,310.43,310.74,702.0,297.7337,297.7337,297.1116,297.4083,702.0
2021-05-21 12:45:00,310.73,310.84,310.19,310.71,3593.0,297.3987,297.504,296.8819,297.3796,3593.0
2021-05-21 12:50:00,310.72,311.09,310.54,310.7,2866.0,297.3892,297.7433,297.2169,297.37,2866.0
2021-05-21 12:55:00,310.62,311.05,310.09,311.02,3011.0,297.2935,297.705,296.7862,297.6763,3011.0
2021-05-21 13:00:00,311.03,311.39,311.0,311.27,1928.0,297.6859,298.0304,297.6572,297.9156,1928.0
2021-05-21 13:05:00,311.33,311.43,311.22,311.25,826.0,297.973,298.0687,297.8677,297.8964,826.0
2021-05-21 13:10:00,311.23,311.66,311.23,311.36,1400.0,297.8773,298.2888,297.8773,298.0017,1400.0
2021-05-21 13:15:00,311.42,311.54,311.03,311.19,2230.0,298.0591,298.174,297.6859,297.839,2230.0
2021-05-21 13:20:00,311.13,312.11,311.13,311.91,2046.0,297.7816,298.7195,297.7816,298.5281,2046.0
2021-05-21 13:25:00,311.84,312.09,311.72,312.09,1300.0,298.4611,298.7004,298.3463,298.7004,1300.0
2021-05-21 13:30:00,311.99,312.39,311.99,312.35,2100.0,298.6047,298.9875,298.6047,298.9492,2100.0
2021-05-21 13:35:00,312.43,312.56,312.24,312.3,2813.0,299.0258,299.1502,298.844,298.9014,2813.0
2021-05-21 13:40:00,312.23,312.45,312.04,312.04,6056.0,298.8344,299.045,298.6525,298.6525,6056.0
2021-05-21 13:45:00,312.0,312.04,311.62,311.75,2634.0,298.6143,298.6525,298.2506,298.375,2634.0
2021-05-21 13:50:00,311.89,312.07,311.77,311.89,2500.0,298.509,298.6813,298.3941,298.509,2500.0
2021-05-21 13:55:00,311.94,312.04,311.74,311.74,1500.0,298.5568,298.6525,298.3654,298.3654,1500.0
2021-05-21 14:00:00,311.88,311.96,311.44,311.78,1501.0,298.4994,298.576,298.0783,298.4037,1501.0
2021-05-21 14:05:00,311.93,312.95,311.93,312.69,12360.0,298.5473,299.5235,298.5473,299.2747,12360.0
2021-05-21 14:10:00,312.82,313.03,312.65,312.8,8364.0,299.3991,299.6001,299.2364,299.3799,8364.0
2021-05-21 14:15:00,312.67,312.81,312.22,312.38,2960.0,299.2555,299.3895,298.8248,298.978,2960.0
2021-05-21 14:20:00,312.22,312.37,312.04,312.25,3043.0,298.8248,298.9684,298.6525,298.8535,3043.0
2021-05-21 14:25:00,312.16,312.27,311.26,311.47,2638.0,298.7674,298.8727,297.906,298.107,2638.0
2021-05-21 14:30:00,311.55,312.15,311.54,311.85,2291.0,298.1836,298.7578,298.174,298.4707,2291.0
2021-05-21 14:35:00,311.79,311.82,311.15,311.16,2997.0,298.4133,298.442,297.8007,297.8103,2997.0
2021-05-21 14:40:00,311.32,311.43,311.08,311.16,900.0,297.9634,298.0687,297.7337,297.8103,900.0
2021-05-21 14:45:00,311.32,311.72,311.32,311.61,1000.0,297.9634,298.3463,297.9634,298.241,1000.0
2021-05-21 14:50:00,311.6,311.72,311.35,311.58,2602.0,298.2314,298.3463,297.9921,298.2123,2602.0
2021-05-21 14:55:00,311.61,311.77,311.25,311.59,2801.0,298.241,298.3941,297.8964,298.2218,2801.0
2021-05-21 15:00:00,311.72,311.9,311.19,311.41,2360.0,298.3463,298.5185,297.839,298.0496,2360.0
2021-05-21 15:05:00,311.54,311.77,311.49,311.62,3400.0,298.174,298.3941,298.1261,298.2506,3400.0
2021-05-21 15:10:00,311.56,311.97,311.55,311.83,2462.0,298.1931,298.5855,298.1836,298.4516,2462.0
2021-05-21 15:15:00,311.85,312.25,311.73,312.12,4422.0,298.4707,298.8535,298.3558,298.7291,4422.0
2021-05-21 15:20:00,312.18,312.42,312.08,312.36,4440.0,298.7865,299.0162,298.6908,298.9588,4440.0
2021-05-21 15:25:00,312.21,312.61,311.9,312.52,6807.0,298.8152,299.1981,298.5185,299.1119,6807.0
2021-05-21 15:30:00,312.53,312.53,311.54,311.54,4028.0,299.1215,299.1215,298.174,298.174,4028.0
2021-05-21 15:35:00,311.64,311.86,311.36,311.41,3252.0,298.2697,298.4803,298.0017,298.0496,3252.0
2021-05-21 15:40:00,311.16,311.67,311.05,311.18,6401.0,297.8103,298.2984,297.705,297.8294,6401.0
2021-05-21 15:45:00,311.17,311.62,310.53,311.62,13843.0,297.8199,298.2506,297.2073,298.2506,13843.0
2021-05-21 15:50:00,310.94,311.21,310.46,310.85,16787.0,297.5997,297.8582,297.1403,297.5136,16787.0
2021-05-21 15:55:00,310.43,310.78,309.65,310.14,53695.0,297.1116,297.4466,296.3651,296.8341,53695.0
2021-05-24 09:30:00,314.34,316.98,313.81,316.98,18162.0,300.8539,303.3806,300.3466,303.3806,18162.0
2021-05-24 09:35:00,317.38,318.81,317.23,317.93,5970.0,303.7634,305.1321,303.6199,304.2898,5970.0
2021-05-24 09:40:00,318.25,318.41,317.15,317.3,6413.0,304.5961,304.7493,303.5433,303.6869,6413.0
2021-05-24 09:45:00,317.3,318.5,317.3,317.35,5992.0,303.6869,304.8354,303.6869,303.7347,5992.0
2021-05-24 09:50:00,317.42,318.41,317.36,318.3,10190.0,303.8017,304.7493,303.7443,304.644,10190.0
2021-05-24 09:55:00,318.42,318.43,317.04,317.32,5496.0,304.7588,304.7684,303.438,303.706,5496.0
2021-05-24 10:00:00,317.4,317.97,317.38,317.5,6397.0,303.7826,304.3281,303.7634,303.8783,6397.0
2021-05-24 10:05:00,317.63,318.02,317.33,318.0,5175.0,304.0027,304.376,303.7156,304.3568,5175.0
2021-05-24 10:10:00,318.14,318.5,317.94,318.33,3587.0,304.4908,304.8354,304.2994,304.6727,3587.0
2021-05-24 10:15:00,318.58,319.19,318.47,318.48,4798.0,304.912,305.4958,304.8067,304.8162,4798.0
2021-05-24 10:20:00,318.55,319.44,318.55,319.18,3718.0,304.8832,305.7351,304.8832,305.4862,3718.0
2021-05-24 10:25:00,319.12,319.12,317.94,318.48,3585.0,305.4288,305.4288,304.2994,304.8162,3585.0
2021-05-24 10:30:00,318.17,318.85,318.16,318.73,3985.0,304.5195,305.1704,304.51,305.0555,3985.0
2021-05-24 10:35:00,318.69,319.86,318.69,319.68,2604.0,305.0172,306.137,305.0172,305.9648,2604.0
2021-05-24 10:40:00,319.79,320.12,319.01,319.06,8903.0,306.07,306.3859,305.3235,305.3714,8903.0
2021-05-24 10:45:00,319.3,319.44,318.32,318.32,2785.0,305.6011,305.7351,304.6631,304.6631,2785.0
2021-05-24 10:50:00,318.31,318.56,318.26,318.46,1100.0,304.6535,304.8928,304.6057,304.7971,1100.0
2021-05-24 10:55:00,318.46,318.6,317.37,317.37,2666.0,304.7971,304.9311,303.7539,303.7539,2666.0
2021-05-24 11:00:00,317.66,318.2,317.44,317.98,3026.0,304.0314,304.5483,303.8209,304.3377,3026.0
2021-05-24 11:05:00,317.9,317.9,317.39,317.52,4709.0,304.2611,304.2611,303.773,303.8974,4709.0
2021-05-24 11:10:00,317.59,318.34,317.42,318.34,5983.0,303.9644,304.6823,303.8017,304.6823,5983.0
2021-05-24 11:15:00,318.52,318.57,317.82,318.21,8567.0,304.8545,304.9024,304.1846,304.5578,8567.0
2021-05-24 11:20:00,318.21,318.29,317.15,317.6,5486.0,304.5578,304.6344,303.5433,303.974,5486.0
2021-05-24 11:25:00,317.79,318.09,317.63,317.85,5528.0,304.1559,304.443,304.0027,304.2133,5528.0
2021-05-24 11:30:00,317.75,317.92,317.39,317.45,6056.0,304.1176,304.2803,303.773,303.8304,6056.0
2021-05-24 11:35:00,317.51,317.51,316.85,316.9,3248.0,303.8879,303.8879,303.2562,303.304,3248.0
2021-05-24 11:40:00,316.88,317.35,316.74,317.17,4351.0,303.2849,303.7347,303.1509,303.5625,4351.0
2021-05-24 11:45:00,317.18,317.65,317.0,317.61,2824.0,303.572,304.0219,303.3997,303.9836,2824.0
2021-05-24 11:50:00,317.4,317.7,316.94,316.94,5484.0,303.7826,304.0697,303.3423,303.3423,5484.0
2021-05-24 11:55:00,316.78,317.61,316.69,317.48,7377.0,303.1892,303.9836,303.103,303.8592,7377.0
2021-05-24 12:00:00,317.62,317.96,317.4,317.66,3930.0,303.9931,304.3186,303.7826,304.0314,3930.0
2021-05-24 12:05:00,317.77,317.96,317.53,317.77,7106.0,304.1367,304.3186,303.907,304.1367,7106.0
2021-05-24 12:10:00,317.67,318.25,317.63,318.25,9157.0,304.041,304.5961,304.0027,304.5961,9157.0
2021-05-24 12:15:00,318.28,318.58,318.13,318.14,5000.0,304.6248,304.912,304.4813,304.4908,5000.0
2021-05-24 12:20:00,318.38,318.66,317.93,317.93,8095.0,304.7205,304.9885,304.2898,304.2898,8095.0
2021-05-24 12:25:00,317.97,318.06,317.62,317.94,4590.0,304.3281,304.4143,303.9931,304.2994,4590.0
2021-05-24 12:30:00,318.02,318.11,317.77,317.78,6808.0,304.376,304.4621,304.1367,304.1463,6808.0
2021-05-24 12:35:00,317.82,318.13,317.7,318.12,7106.0,304.1846,304.4813,304.0697,304.4717,7106.0
2021-05-24 12:40:00,318.19,318.29,318.06,318.11,4900.0,304.5387,304.6344,304.4143,304.4621,4900.0
2021-05-24 12:45:00,318.19,318.34,317.81,318.19,11222.0,304.5387,304.6823,304.175,304.5387,11222.0
2021-05-24 12:50:00,318.27,318.33,317.65,317.78,3994.0,304.6153,304.6727,304.0219,304.1463,3994.0
2021-05-24 12:55:00,317.9,318.33,317.67,318.21,4700.0,304.2611,304.6727,304.041,304.5578,4700.0
2021-05-24 13:00:00,318.17,318.52,318.04,318.38,9620.0,304.5195,304.8545,304.3951,304.7205,9620.0
2021-05-24 13:05:00,318.27,318.33,317.34,317.41,3664.0,304.6153,304.6727,303.7252,303.7922,3664.0
2021-05-24 13:10:00,317.58,317.98,317.56,317.87,6439.0,303.9549,304.3377,303.9357,304.2324,6439.0
2021-05-24 13:15:00,317.97,318.49,317.97,318.49,10550.0,304.3281,304.8258,304.3281,304.8258,10550.0
2021-05-24 13:20:00,318.42,318.45,318.21,318.41,5881.0,304.7588,304.7875,304.5578,304.7493,5881.0
2021-05-24 13:25:00,318.32,318.39,318.11,318.39,7505.0,304.6631,304.7301,304.4621,304.7301,7505.0
2021-05-24 13:30:00,318.41,318.79,318.36,318.72,7427.0,304.7493,305.1129,304.7014,305.046,7427.0
2021-05-24 13:35:00,318.73,318.9,318.21,318.3,6606.0,305.0555,305.2182,304.5578,304.644,6606.0
2021-05-24 13:40:00,318.27,318.75,318.21,318.6,11000.0,304.6153,305.0747,304.5578,304.9311,11000.0
2021-05-24 13:45:00,318.76,319.31,318.7,319.3,9564.0,305.0842,305.6106,305.0268,305.6011,9564.0
2021-05-24 13:50:00,319.31,319.5,318.88,318.88,8139.0,305.6106,305.7925,305.1991,305.1991,8139.0
2021-05-24 13:55:00,318.88,319.01,318.81,318.82,4734.0,305.1991,305.3235,305.1321,305.1417,4734.0
2021-05-24 14:00:00,318.85,319.13,318.8,319.13,8155.0,305.1704,305.4384,305.1225,305.4384,8155.0
2021-05-24 14:05:00,319.11,319.11,318.78,318.99,5853.0,305.4192,305.4192,305.1034,305.3044,5853.0
2021-05-24 14:10:00,319.01,319.07,318.45,318.69,8672.0,305.3235,305.3809,304.7875,305.0172,8672.0
2021-05-24 14:15:00,318.67,319.06,318.61,319.0,7292.0,304.9981,305.3714,304.9407,305.3139,7292.0
2021-05-24 14:20:00,319.12,319.24,318.88,319.11,8203.0,305.4288,305.5436,305.1991,305.4192,8203.0
2021-05-24 14:25:00,319.2,319.35,318.67,318.85,12858.0,305.5054,305.6489,304.9981,305.1704,12858.0
2021-05-24 14:30:00,318.87,319.22,318.85,319.06,6785.0,305.1895,305.5245,305.1704,305.3714,6785.0
2021-05-24 14:35:00,319.09,319.34,318.93,319.0,4995.0,305.4001,305.6394,305.2469,305.3139,4995.0
2021-05-24 14:40:00,318.94,319.22,318.75,318.84,5372.0,305.2565,305.5245,305.0747,305.1608,5372.0
2021-05-24 14:45:00,318.99,319.33,318.97,319.28,8283.0,305.3044,305.6298,305.2852,305.5819,8283.0
2021-05-24 14:50:00,319.06,319.29,318.84,318.97,10694.0,305.3714,305.5915,305.1608,305.2852,10694.0
2021-05-24 14:55:00,318.98,319.35,318.82,318.82,5500.0,305.2948,305.6489,305.1417,305.1417,5500.0
2021-05-24 15:00:00,318.9,318.91,318.4,318.58,8324.0,305.2182,305.2278,304.7397,304.912,8324.0
2021-05-24 15:05:00,318.77,318.85,318.07,318.13,10065.0,305.0938,305.1704,304.4238,304.4813,10065.0
2021-05-24 15:10:00,318.18,318.5,318.05,318.12,8897.0,304.5291,304.8354,304.4047,304.4717,8897.0
2021-05-24 15:15:00,318.22,318.22,317.68,317.68,12872.0,304.5674,304.5674,304.0506,304.0506,12872.0
2021-05-24 15:20:00,317.56,317.81,317.56,317.69,10209.0,303.9357,304.175,303.9357,304.0601,10209.0
2021-05-24 15:25:00,317.72,318.1,317.72,317.93,12896.0,304.0889,304.4526,304.0889,304.2898,12896.0
2021-05-24 15:30:00,318.07,318.33,317.81,317.82,18513.0,304.4238,304.6727,304.175,304.1846,18513.0
2021-05-24 15:35:00,317.84,318.18,317.58,318.1,11840.0,304.2037,304.5291,303.9549,304.4526,11840.0
2021-05-24 15:40:00,318.08,318.56,318.03,318.56,14852.0,304.4334,304.8928,304.3856,304.8928,14852.0
2021-05-24 15:45:00,318.53,318.67,317.79,318.13,21110.0,304.8641,304.9981,304.1559,304.4813,21110.0
2021-05-24 15:50:00,317.64,317.95,317.24,317.78,40945.0,304.0123,304.309,303.6294,304.1463,40945.0
2021-05-24 15:55:00,317.79,317.8,317.18,317.55,55940.0,304.1559,304.1654,303.572,303.9261,55940.0
2021-05-25 09:30:00,320.08,322.26,319.41,320.75,23969.0,306.3476,308.4341,305.7063,306.9889,23969.0
2021-05-25 09:35:00,320.22,323.1,320.19,322.92,10790.0,306.4816,309.238,306.4529,309.0658,10790.0
2021-05-25 09:40:00,322.72,323.9,322.72,323.33,8713.0,308.8743,310.0037,308.8743,309.4582,8713.0
2021-05-25 09:45:00,323.15,323.91,322.76,323.44,4300.0,309.2859,310.0133,308.9126,309.5634,4300.0
2021-05-25 09:50:00,323.34,323.34,320.02,321.22,11953.0,309.4677,309.4677,306.2902,307.4387,11953.0
2021-05-25 09:55:00,321.49,321.59,319.97,320.17,33859.0,307.6971,307.7928,306.2423,306.4337,33859.0
2021-05-25 10:00:00,320.4,321.12,319.38,320.21,11439.0,306.6539,307.343,305.6776,306.472,11439.0
2021-05-25 10:05:00,320.18,320.61,319.7,319.93,2076.0,306.4433,306.8549,305.9839,306.204,2076.0
2021-05-25 10:10:00,319.43,320.49,319.04,320.34,10190.0,305.7255,306.74,305.3522,306.5964,10190.0
2021-05-25 10:15:00,320.3,321.27,320.3,321.1,3200.0,306.5582,307.4865,306.5582,307.3238,3200.0
2021-05-25 10:20:00,321.13,322.31,321.05,322.31,4438.0,307.3526,308.4819,307.276,308.4819,4438.0
2021-05-25 10:25:00,322.6,322.83,322.32,322.37,6763.0,308.7595,308.9796,308.4915,308.5394,6763.0
2021-05-25 10:30:00,322.69,322.75,321.15,321.24,4991.0,308.8456,308.9031,307.3717,307.4578,4991.0
2021-05-25 10:35:00,321.2,322.92,321.17,322.92,7247.0,307.4196,309.0658,307.3908,309.0658,7247.0
2021-05-25 10:40:00,323.14,323.14,321.86,322.92,9870.0,309.2763,309.2763,308.0512,309.0658,9870.0
2021-05-25 10:45:00,323.06,323.37,322.79,323.11,7409.0,309.1998,309.4965,308.9413,309.2476,7409.0
2021-05-25 10:50:00,323.23,323.29,322.44,322.74,4923.0,309.3625,309.4199,308.6064,308.8935,4923.0
2021-05-25 10:55:00,322.73,323.19,322.47,322.47,6529.0,308.8839,309.3242,308.6351,308.6351,6529.0
2021-05-25 11:00:00,322.48,322.49,321.17,321.42,8620.0,308.6446,308.6542,307.3908,307.6301,8620.0
2021-05-25 11:05:00,320.94,321.06,320.42,320.68,6429.0,307.1707,307.2856,306.673,306.9219,6429.0
2021-05-25 11:10:00,320.58,321.23,320.58,321.1,5854.0,306.8262,307.4483,306.8262,307.3238,5854.0
2021-05-25 11:15:00,320.95,320.97,319.41,319.7,6704.0,307.1803,307.1994,305.7063,305.9839,6704.0
2021-05-25 11:20:00,319.52,320.31,319.21,320.03,8816.0,305.8116,306.5677,305.5149,306.2997,8816.0
2021-05-25 11:25:00,320.24,320.37,319.53,319.84,5694.0,306.5007,306.6252,305.8212,306.1179,5694.0
2021-05-25 11:30:00,319.97,320.12,319.05,319.75,5418.0,306.2423,306.3859,305.3618,306.0318,5418.0
2021-05-25 11:35:00,319.92,320.32,319.53,319.53,5136.0,306.1945,306.5773,305.8212,305.8212,5136.0
2021-05-25 11:40:00,319.75,320.07,319.52,319.94,6996.0,306.0318,306.338,305.8116,306.2136,6996.0
2021-05-25 11:45:00,320.08,320.4,319.88,320.03,4005.0,306.3476,306.6539,306.1562,306.2997,4005.0
2021-05-25 11:50:00,320.04,320.31,319.49,320.31,6000.0,306.3093,306.5677,305.7829,306.5677,6000.0
2021-05-25 11:55:00,320.53,320.96,320.39,320.96,2216.0,306.7783,307.1898,306.6443,307.1898,2216.0
2021-05-25 12:00:00,320.88,321.05,319.91,320.21,5903.0,307.1133,307.276,306.1849,306.472,5903.0
2021-05-25 12:05:00,320.18,320.85,319.79,320.73,4189.0,306.4433,307.0846,306.07,306.9697,4189.0
2021-05-25 12:10:00,320.87,320.88,320.43,320.64,4113.0,307.1037,307.1133,306.6826,306.8836,4113.0
2021-05-25 12:15:00,320.63,320.64,320.24,320.47,4482.0,306.874,306.8836,306.5007,306.7209,4482.0
2021-05-25 12:20:00,320.37,320.54,320.23,320.24,4082.0,306.6252,306.7879,306.4912,306.5007,4082.0
2021-05-25 12:25:00,320.33,320.39,320.05,320.37,3556.0,306.5869,306.6443,306.3189,306.6252,3556.0
2021-05-25 12:30:00,320.31,320.88,320.22,320.7,3609.0,306.5677,307.1133,306.4816,306.941,3609.0
2021-05-25 12:35:00,320.65,320.75,320.12,320.22,2013.0,306.8931,306.9889,306.3859,306.4816,2013.0
2021-05-25 12:40:00,320.31,320.37,319.39,319.69,2500.0,306.5677,306.6252,305.6872,305.9743,2500.0
2021-05-25 12:45:00,319.7,319.87,319.04,319.04,7371.0,305.9839,306.1466,305.3522,305.3522,7371.0
2021-05-25 12:50:00,318.86,319.76,318.86,319.6,4851.0,305.1799,306.0413,305.1799,305.8882,4851.0
2021-05-25 12:55:00,319.53,319.78,319.46,319.69,3785.0,305.8212,306.0605,305.7542,305.9743,3785.0
2021-05-25 13:00:00,319.59,319.61,319.18,319.43,3407.0,305.8786,305.8978,305.4862,305.7255,3407.0
2021-05-25 13:05:00,319.24,319.99,319.09,319.84,4806.0,305.5436,306.2615,305.4001,306.1179,4806.0
2021-05-25 13:10:00,319.8,320.35,319.8,320.35,2096.0,306.0796,306.606,306.0796,306.606,2096.0
2021-05-25 13:15:00,320.26,320.87,320.17,320.64,4471.0,306.5199,307.1037,306.4337,306.8836,4471.0
2021-05-25 13:20:00,320.61,320.91,320.55,320.82,4100.0,306.8549,307.142,306.7974,307.0559,4100.0
2021-05-25 13:25:00,320.69,320.8,320.43,320.6,7211.0,306.9314,307.0367,306.6826,306.8453,7211.0
2021-05-25 13:30:00,320.63,320.77,320.31,320.36,4503.0,306.874,307.008,306.5677,306.6156,4503.0
2021-05-25 13:35:00,320.19,320.43,319.91,320.05,5323.0,306.4529,306.6826,306.1849,306.3189,5323.0
2021-05-25 13:40:00,320.01,320.05,319.63,319.73,4638.0,306.2806,306.3189,305.9169,306.0126,4638.0
2021-05-25 13:45:00,319.72,320.0,319.52,319.6,8754.0,306.003,306.271,305.8116,305.8882,8754.0
2021-05-25 13:50:00,319.54,319.92,319.54,319.76,7957.0,305.8308,306.1945,305.8308,306.0413,7957.0
2021-05-25 13:55:00,319.8,320.0,319.66,319.75,10721.0,306.0796,306.271,305.9456,306.0318,10721.0
2021-05-25 14:00:00,319.73,319.81,319.24,319.29,5929.0,306.0126,306.0892,305.5436,305.5915,5929.0
2021-05-25 14:05:00,319.18,319.44,319.01,319.44,7825.0,305.4862,305.7351,305.3235,305.7351,7825.0
2021-05-25 14:10:00,319.27,319.74,319.15,319.74,8271.0,305.5724,306.0222,305.4575,306.0222,8271.0
2021-05-25 14:15:00,319.63,320.11,319.58,319.7,7795.0,305.9169,306.3763,305.8691,305.9839,7795.0
2021-05-25 14:20:00,319.84,320.34,319.79,319.99,5500.0,306.1179,306.5964,306.07,306.2615,5500.0
2021-05-25 14:25:00,320.06,320.17,319.42,319.44,8012.0,306.3285,306.4337,305.7159,305.7351,8012.0
2021-05-25 14:30:00,319.52,319.83,319.21,319.25,3077.0,305.8116,306.1083,305.5149,305.5532,3077.0
2021-05-25 14:35:00,319.14,319.62,319.14,319.58,2410.0,305.4479,305.9073,305.4479,305.8691,2410.0
2021-05-25 14:40:00,319.61,319.73,319.33,319.38,5748.0,305.8978,306.0126,305.6298,305.6776,5748.0
2021-05-25 14:45:00,319.38,319.44,319.05,319.21,5553.0,305.6776,305.7351,305.3618,305.5149,5553.0
2021-05-25 14:50:00,319.21,319.32,318.89,318.91,8553.0,305.5149,305.6202,305.2087,305.2278,8553.0
2021-05-25 14:55:00,318.94,318.94,318.61,318.61,5036.0,305.2565,305.2565,304.9407,304.9407,5036.0
2021-05-25 15:00:00,318.71,319.05,318.31,318.36,6181.0,305.0364,305.3618,304.6535,304.7014,6181.0
2021-05-25 15:05:00,318.26,318.63,318.26,318.29,5592.0,304.6057,304.9598,304.6057,304.6344,5592.0
2021-05-25 15:10:00,318.27,318.29,317.79,317.8,5202.0,304.6153,304.6344,304.1559,304.1654,5202.0
2021-05-25 15:15:00,317.75,317.95,317.54,317.87,10107.0,304.1176,304.309,303.9166,304.2324,10107.0
2021-05-25 15:20:00,317.87,318.5,317.7,318.5,8791.0,304.2324,304.8354,304.0697,304.8354,8791.0
2021-05-25 15:25:00,318.6,318.8,318.32,318.32,5840.0,304.9311,305.1225,304.6631,304.6631,5840.0
2021-05-25 15:30:00,318.17,318.23,317.55,317.61,10903.0,304.5195,304.577,303.9261,303.9836,10903.0
2021-05-25 15:35:00,317.7,318.38,317.69,318.29,8877.0,304.0697,304.7205,304.0601,304.6344,8877.0
2021-05-25 15:40:00,318.29,318.54,317.85,318.15,5955.0,304.6344,304.8737,304.2133,304.5004,5955.0
2021-05-25 15:45:00,318.26,318.35,317.6,317.6,8438.0,304.6057,304.6918,303.974,303.974,8438.0
2021-05-25 15:50:00,317.28,317.88,316.54,316.77,34801.0,303.6677,304.242,302.9595,303.1796,34801.0
2021-05-25 15:55:00,316.7,318.22,316.62,317.97,61033.0,303.1126,304.5674,303.036,304.3281,61033.0
2021-05-26 09:30:00,319.2,321.32,319.14,321.32,17945.0,305.5054,307.5344,305.4479,307.5344,17945.0
2021-05-26 09:35:00,320.89,322.0,320.54,321.21,3230.0,307.1229,308.1852,306.7879,307.4291,3230.0
2021-05-26 09:40:00,321.15,321.55,320.24,321.35,3998.0,307.3717,307.7545,306.5007,307.5631,3998.0
2021-05-26 09:45:00,321.17,321.55,319.92,319.93,5482.0,307.3908,307.7545,306.1945,306.204,5482.0
2021-05-26 09:50:00,319.78,320.21,318.86,318.86,3556.0,306.0605,306.472,305.1799,305.1799,3556.0
2021-05-26 09:55:00,319.25,319.47,317.76,318.11,7052.0,305.5532,305.7638,304.1271,304.4621,7052.0
2021-05-26 10:00:00,318.16,318.16,317.3,317.76,5352.0,304.51,304.51,303.6869,304.1271,5352.0
2021-05-26 10:05:00,318.24,318.86,318.02,318.77,4000.0,304.5865,305.1799,304.376,305.0938,4000.0
2021-05-26 10:10:00,318.97,319.7,318.2,318.47,4383.0,305.2852,305.9839,304.5483,304.8067,4383.0
2021-05-26 10:15:00,318.28,319.31,318.27,318.89,2700.0,304.6248,305.6106,304.6153,305.2087,2700.0
2021-05-26 10:20:00,318.73,319.29,318.73,319.29,2814.0,305.0555,305.5915,305.0555,305.5915,2814.0
2021-05-26 10:25:00,319.23,319.23,318.74,318.96,2321.0,305.5341,305.5341,305.0651,305.2757,2321.0
2021-05-26 10:30:00,318.84,319.06,318.63,319.06,1600.0,305.1608,305.3714,304.9598,305.3714,1600.0
2021-05-26 10:35:00,319.07,319.16,318.39,318.53,2716.0,305.3809,305.4671,304.7301,304.8641,2716.0
2021-05-26 10:40:00,318.74,319.1,318.64,318.7,2400.0,305.0651,305.4096,304.9694,305.0268,2400.0
2021-05-26 10:45:00,318.83,318.98,318.42,318.51,6301.0,305.1512,305.2948,304.7588,304.845,6301.0
2021-05-26 10:50:00,318.72,319.28,318.47,319.16,5321.0,305.046,305.5819,304.8067,305.4671,5321.0
2021-05-26 10:55:00,319.2,319.34,318.49,318.6,3670.0,305.5054,305.6394,304.8258,304.9311,3670.0
2021-05-26 11:00:00,318.45,318.45,317.74,317.74,3033.0,304.7875,304.7875,304.108,304.108,3033.0
2021-05-26 11:05:00,317.74,318.47,317.65,318.47,2200.0,304.108,304.8067,304.0219,304.8067,2200.0
2021-05-26 11:10:00,318.3,318.52,318.06,318.4,2448.0,304.644,304.8545,304.4143,304.7397,2448.0
2021-05-26 11:15:00,318.26,318.41,317.91,317.91,3200.0,304.6057,304.7493,304.2707,304.2707,3200.0
2021-05-26 11:20:00,317.91,318.24,317.4,317.4,1200.0,304.2707,304.5865,303.7826,303.7826,1200.0
2021-05-26 11:25:00,317.28,317.34,317.08,317.28,2720.0,303.6677,303.7252,303.4763,303.6677,2720.0
2021-05-26 11:30:00,317.28,317.28,316.49,316.49,1600.0,303.6677,303.6677,302.9116,302.9116,1600.0
2021-05-26 11:35:00,316.84,317.44,316.83,317.21,2600.0,303.2466,303.8209,303.237,303.6007,2600.0
2021-05-26 11:40:00,317.38,317.6,317.2,317.47,1922.0,303.7634,303.974,303.5912,303.8496,1922.0
2021-05-26 11:45:00,317.76,317.9,317.51,317.88,3957.0,304.1271,304.2611,303.8879,304.242,3957.0
2021-05-26 11:50:00,317.73,318.04,317.73,317.91,1600.0,304.0984,304.3951,304.0984,304.2707,1600.0
2021-05-26 11:55:00,317.8,318.04,317.74,318.04,1300.0,304.1654,304.3951,304.108,304.3951,1300.0
2021-05-26 12:00:00,318.09,318.2,317.94,318.2,1734.0,304.443,304.5483,304.2994,304.5483,1734.0
2021-05-26 12:05:00,318.28,318.28,317.88,318.05,3112.0,304.6248,304.6248,304.242,304.4047,3112.0
2021-05-26 12:10:00,318.15,318.19,317.87,318.19,1800.0,304.5004,304.5387,304.2324,304.5387,1800.0
2021-05-26 12:15:00,318.09,318.17,317.61,317.81,2500.0,304.443,304.5195,303.9836,304.175,2500.0
2021-05-26 12:20:00,317.76,317.78,317.5,317.53,1700.0,304.1271,304.1463,303.8783,303.907,1700.0
2021-05-26 12:25:00,317.82,318.0,317.61,317.71,2830.0,304.1846,304.3568,303.9836,304.0793,2830.0
2021-05-26 12:30:00,317.73,317.81,317.54,317.69,1080.0,304.0984,304.175,303.9166,304.0601,1080.0
2021-05-26 12:35:00,317.7,317.71,317.43,317.71,2116.0,304.0697,304.0793,303.8113,304.0793,2116.0
2021-05-26 12:40:00,317.58,317.88,317.37,317.88,1335.0,303.9549,304.242,303.7539,304.242,1335.0
2021-05-26 12:45:00,317.72,317.87,317.45,317.59,1700.0,304.0889,304.2324,303.8304,303.9644,1700.0
2021-05-26 12:50:00,317.53,317.6,317.2,317.25,2057.0,303.907,303.974,303.5912,303.639,2057.0
2021-05-26 12:55:00,317.23,317.41,317.11,317.36,3500.0,303.6199,303.7922,303.505,303.7443,3500.0
2021-05-26 13:00:00,317.29,317.35,317.02,317.1,3166.0,303.6773,303.7347,303.4189,303.4955,3166.0
2021-05-26 13:05:00,317.1,317.34,316.14,316.27,4538.0,303.4955,303.7252,302.5766,302.7011,4538.0
2021-05-26 13:10:00,316.27,316.7,316.22,316.53,4893.0,302.7011,303.1126,302.6532,302.9499,4893.0
2021-05-26 13:15:00,316.54,316.82,316.47,316.67,4051.0,302.9595,303.2275,302.8925,303.0839,4051.0
2021-05-26 13:20:00,316.68,317.09,316.61,316.97,2900.0,303.0935,303.4859,303.0265,303.371,2900.0
2021-05-26 13:25:00,317.02,317.02,316.43,316.52,1901.0,303.4189,303.4189,302.8542,302.9403,1901.0
2021-05-26 13:30:00,316.57,316.6,316.44,316.6,1607.0,302.9882,303.0169,302.8638,303.0169,1607.0
2021-05-26 13:35:00,316.53,316.59,316.27,316.27,1300.0,302.9499,303.0073,302.7011,302.7011,1300.0
2021-05-26 13:40:00,316.32,316.41,316.01,316.02,2225.0,302.7489,302.8351,302.4522,302.4618,2225.0
2021-05-26 13:45:00,316.18,316.35,315.95,316.34,4014.0,302.6149,302.7776,302.3948,302.7681,4014.0
2021-05-26 13:50:00,316.35,316.35,315.71,315.77,2400.0,302.7776,302.7776,302.1651,302.2225,2400.0
2021-05-26 13:55:00,315.84,316.44,315.82,316.43,1740.0,302.2895,302.8638,302.2704,302.8542,1740.0
2021-05-26 14:00:00,316.43,316.65,316.17,316.23,2558.0,302.8542,303.0648,302.6054,302.6628,2558.0
2021-05-26 14:05:00,316.29,316.33,315.86,315.86,3567.0,302.7202,302.7585,302.3087,302.3087,3567.0
2021-05-26 14:10:00,316.0,316.11,315.83,316.03,10303.0,302.4426,302.5479,302.2799,302.4714,10303.0
2021-05-26 14:15:00,315.87,316.49,315.75,316.49,43420.0,302.3182,302.9116,302.2034,302.9116,43420.0
2021-05-26 14:20:00,316.44,317.5,316.43,317.5,6442.0,302.8638,303.8783,302.8542,303.8783,6442.0
2021-05-26 14:25:00,317.4,317.49,316.98,317.17,4411.0,303.7826,303.8687,303.3806,303.5625,4411.0
2021-05-26 14:30:00,317.09,317.65,317.05,317.52,3743.0,303.4859,304.0219,303.4476,303.8974,3743.0
2021-05-26 14:35:00,317.5,317.52,317.19,317.19,4268.0,303.8783,303.8974,303.5816,303.5816,4268.0
2021-05-26 14:40:00,317.33,317.61,317.33,317.61,2966.0,303.7156,303.9836,303.7156,303.9836,2966.0
2021-05-26 14:45:00,317.54,317.64,317.19,317.19,2100.0,303.9166,304.0123,303.5816,303.5816,2100.0
2021-05-26 14:50:00,317.1,317.39,317.02,317.17,4645.0,303.4955,303.773,303.4189,303.5625,4645.0
2021-05-26 14:55:00,317.17,317.37,317.02,317.27,3837.0,303.5625,303.7539,303.4189,303.6582,3837.0
2021-05-26 15:00:00,317.33,317.33,316.9,317.14,2800.0,303.7156,303.7156,303.304,303.5337,2800.0
2021-05-26 15:05:00,317.14,317.35,317.02,317.06,3219.0,303.5337,303.7347,303.4189,303.4572,3219.0
2021-05-26 15:10:00,317.1,317.19,317.0,317.11,1874.0,303.4955,303.5816,303.3997,303.505,1874.0
2021-05-26 15:15:00,317.15,317.55,317.14,317.41,2713.0,303.5433,303.9261,303.5337,303.7922,2713.0
2021-05-26 15:20:00,317.38,317.7,317.32,317.32,2740.0,303.7634,304.0697,303.706,303.706,2740.0
2021-05-26 15:25:00,317.35,317.6,317.13,317.6,4039.0,303.7347,303.974,303.5242,303.974,4039.0
2021-05-26 15:30:00,317.56,317.64,317.22,317.26,5255.0,303.9357,304.0123,303.6103,303.6486,5255.0
2021-05-26 15:35:00,317.18,317.24,316.91,316.96,3868.0,303.572,303.6294,303.3136,303.3615,3868.0
2021-05-26 15:40:00,316.93,317.12,316.72,316.95,6750.0,303.3327,303.5146,303.1318,303.3519,6750.0
2021-05-26 15:45:00,317.04,317.04,316.69,316.69,5816.0,303.438,303.438,303.103,303.103,5816.0
2021-05-26 15:50:00,316.59,316.59,316.11,316.44,18536.0,303.0073,303.0073,302.5479,302.8638,18536.0
2021-05-26 15:55:00,316.43,317.82,316.38,317.51,86309.0,302.8542,304.1846,302.8063,303.8879,86309.0
2021-05-27 09:30:00,315.42,317.53,315.42,316.73,10595.0,301.8875,303.907,301.8875,303.1413,10595.0
2021-05-27 09:35:00,316.73,318.33,316.7,318.33,2152.0,303.1413,304.6727,303.1126,304.6727,2152.0
2021-05-27 09:40:00,318.17,318.33,317.37,317.47,2711.0,304.5195,304.6727,303.7539,303.8496,2711.0
2021-05-27 09:45:00,317.38,317.7,316.78,317.54,3110.0,303.7634,304.0697,303.1892,303.9166,3110.0
2021-05-27 09:50:00,317.1,318.33,317.07,318.25,3300.0,303.4955,304.6727,303.4667,304.5961,3300.0
2021-05-27 09:55:00,318.25,318.72,317.25,317.72,4218.0,304.5961,305.046,303.639,304.0889,4218.0
2021-05-27 10:00:00,317.89,318.9,317.62,318.88,4498.0,304.2516,305.2182,303.9931,305.1991,4498.0
2021-05-27 10:05:00,318.83,318.85,318.08,318.65,6100.0,305.1512,305.1704,304.4334,304.979,6100.0
2021-05-27 10:10:00,318.71,319.0,318.27,319.0,4021.0,305.0364,305.3139,304.6153,305.3139,4021.0
2021-05-27 10:15:00,318.9,320.26,318.9,319.95,2989.0,305.2182,306.5199,305.2182,306.2232,2989.0
2021-05-27 10:20:00,320.34,320.7,319.85,320.43,2202.0,306.5964,306.941,306.1275,306.6826,2202.0
2021-05-27 10:25:00,320.36,320.69,320.01,320.1,1900.0,306.6156,306.9314,306.2806,306.3667,1900.0
2021-05-27 10:30:00,320.16,320.88,319.94,320.88,2600.0,306.4242,307.1133,306.2136,307.1133,2600.0
2021-05-27 10:35:00,321.06,321.58,321.05,321.58,4363.0,307.2856,307.7832,307.276,307.7832,4363.0
2021-05-27 10:40:00,321.32,321.58,320.82,321.51,4773.0,307.5344,307.7832,307.0559,307.7163,4773.0
2021-05-27 10:45:00,321.4,321.4,320.84,320.84,5700.0,307.611,307.611,307.075,307.075,5700.0
2021-05-27 10:50:00,320.87,320.87,319.81,320.13,4700.0,307.1037,307.1037,306.0892,306.3955,4700.0
2021-05-27 10:55:00,320.19,320.45,320.19,320.32,1200.0,306.4529,306.7017,306.4529,306.5773,1200.0
2021-05-27 11:00:00,320.73,320.73,319.85,320.04,5405.0,306.9697,306.9697,306.1275,306.3093,5405.0
2021-05-27 11:05:00,320.11,320.37,319.94,320.37,5436.0,306.3763,306.6252,306.2136,306.6252,5436.0
2021-05-27 11:10:00,320.31,320.36,320.05,320.15,4100.0,306.5677,306.6156,306.3189,306.4146,4100.0
2021-05-27 11:15:00,320.08,320.38,320.07,320.29,2575.0,306.3476,306.6347,306.338,306.5486,2575.0
2021-05-27 11:20:00,320.25,320.72,320.25,320.69,2475.0,306.5103,306.9601,306.5103,306.9314,2475.0
2021-05-27 11:25:00,320.71,320.78,319.57,319.57,7228.0,306.9506,307.0176,305.8595,305.8595,7228.0
2021-05-27 11:30:00,319.69,319.84,319.46,319.59,5057.0,305.9743,306.1179,305.7542,305.8786,5057.0
2021-05-27 11:35:00,319.58,319.69,319.14,319.47,6881.0,305.8691,305.9743,305.4479,305.7638,6881.0
2021-05-27 11:40:00,319.5,319.97,319.41,319.94,5360.0,305.7925,306.2423,305.7063,306.2136,5360.0
2021-05-27 11:45:00,320.0,320.23,319.92,319.92,3937.0,306.271,306.4912,306.1945,306.1945,3937.0
2021-05-27 11:50:00,320.08,320.13,319.39,319.39,3715.0,306.3476,306.3955,305.6872,305.6872,3715.0
2021-05-27 11:55:00,319.68,320.26,319.68,320.08,5326.0,305.9648,306.5199,305.9648,306.3476,5326.0
2021-05-27 12:00:00,320.11,320.14,319.77,319.77,3964.0,306.3763,306.405,306.0509,306.0509,3964.0
2021-05-27 12:05:00,319.74,319.91,319.61,319.87,1847.0,306.0222,306.1849,305.8978,306.1466,1847.0
2021-05-27 12:10:00,319.78,320.03,319.78,319.97,3473.0,306.0605,306.2997,306.0605,306.2423,3473.0
2021-05-27 12:15:00,320.03,320.03,319.75,319.96,2078.0,306.2997,306.2997,306.0318,306.2328,2078.0
2021-05-27 12:20:00,320.0,320.01,319.5,319.72,3504.0,306.271,306.2806,305.7925,306.003,3504.0
2021-05-27 12:25:00,319.76,319.86,319.46,319.46,2300.0,306.0413,306.137,305.7542,305.7542,2300.0
2021-05-27 12:30:00,319.54,319.56,319.25,319.36,5462.0,305.8308,305.8499,305.5532,305.6585,5462.0
2021-05-27 12:35:00,319.24,319.33,319.1,319.29,4033.0,305.5436,305.6298,305.4096,305.5915,4033.0
2021-05-27 12:40:00,319.23,319.23,318.97,318.99,3236.0,305.5341,305.5341,305.2852,305.3044,3236.0
2021-05-27 12:45:00,318.9,319.03,318.9,318.96,2731.0,305.2182,305.3427,305.2182,305.2757,2731.0
2021-05-27 12:50:00,319.04,319.35,319.04,319.31,5284.0,305.3522,305.6489,305.3522,305.6106,5284.0
2021-05-27 12:55:00,319.35,319.51,319.31,319.37,2545.0,305.6489,305.8021,305.6106,305.6681,2545.0
2021-05-27 13:00:00,319.42,319.42,319.23,319.31,1659.0,305.7159,305.7159,305.5341,305.6106,1659.0
2021-05-27 13:05:00,319.3,319.35,319.18,319.3,1900.0,305.6011,305.6489,305.4862,305.6011,1900.0
2021-05-27 13:10:00,319.34,319.41,319.12,319.12,4392.0,305.6394,305.7063,305.4288,305.4288,4392.0
2021-05-27 13:15:00,319.04,319.3,319.01,319.27,2607.0,305.3522,305.6011,305.3235,305.5724,2607.0
2021-05-27 13:20:00,319.19,319.19,318.81,318.81,2415.0,305.4958,305.4958,305.1321,305.1321,2415.0
2021-05-27 13:25:00,318.78,318.85,318.42,318.53,2300.0,305.1034,305.1704,304.7588,304.8641,2300.0
2021-05-27 13:30:00,318.46,318.51,318.3,318.51,5909.0,304.7971,304.845,304.644,304.845,5909.0
2021-05-27 13:35:00,318.51,318.84,317.94,318.44,8639.0,304.845,305.1608,304.2994,304.778,8639.0
2021-05-27 13:40:00,318.56,318.71,318.49,318.56,2411.0,304.8928,305.0364,304.8258,304.8928,2411.0
2021-05-27 13:45:00,318.42,318.6,318.34,318.5,3304.0,304.7588,304.9311,304.6823,304.8354,3304.0
2021-05-27 13:50:00,318.45,318.55,318.22,318.28,2331.0,304.7875,304.8832,304.5674,304.6248,2331.0
2021-05-27 13:55:00,318.34,318.37,318.15,318.18,3023.0,304.6823,304.711,304.5004,304.5291,3023.0
2021-05-27 14:00:00,318.27,318.27,317.68,317.81,3600.0,304.6153,304.6153,304.0506,304.175,3600.0
2021-05-27 14:05:00,317.77,317.77,317.3,317.37,3522.0,304.1367,304.1367,303.6869,303.7539,3522.0
2021-05-27 14:10:00,317.31,317.43,317.08,317.36,6161.0,303.6964,303.8113,303.4763,303.7443,6161.0
2021-05-27 14:15:00,317.34,317.39,316.86,317.25,4838.0,303.7252,303.773,303.2658,303.639,4838.0
2021-05-27 14:20:00,317.18,317.26,317.02,317.17,4541.0,303.572,303.6486,303.4189,303.5625,4541.0
2021-05-27 14:25:00,317.17,317.42,316.85,317.33,6261.0,303.5625,303.8017,303.2562,303.7156,6261.0
2021-05-27 14:30:00,317.28,317.45,317.17,317.37,2700.0,303.6677,303.8304,303.5625,303.7539,2700.0
2021-05-27 14:35:00,317.33,317.46,317.11,317.25,4301.0,303.7156,303.84,303.505,303.639,4301.0
2021-05-27 14:40:00,317.26,317.42,317.26,317.4,3300.0,303.6486,303.8017,303.6486,303.7826,3300.0
2021-05-27 14:45:00,317.46,317.48,317.28,317.32,4493.0,303.84,303.8592,303.6677,303.706,4493.0
2021-05-27 14:50:00,317.4,317.52,317.28,317.5,6438.0,303.7826,303.8974,303.6677,303.8783,6438.0
2021-05-27 14:55:00,317.53,317.59,317.34,317.35,2437.0,303.907,303.9644,303.7252,303.7347,2437.0
2021-05-27 15:00:00,317.28,317.28,316.65,316.86,5745.0,303.6677,303.6677,303.0648,303.2658,5745.0
2021-05-27 15:05:00,316.64,316.99,316.59,316.85,4199.0,303.0552,303.3902,303.0073,303.2562,4199.0
2021-05-27 15:10:00,316.87,317.03,316.77,317.03,3383.0,303.2753,303.4285,303.1796,303.4285,3383.0
2021-05-27 15:15:00,317.09,317.16,316.97,317.03,6576.0,303.4859,303.5529,303.371,303.4285,6576.0
2021-05-27 15:20:00,316.83,317.04,316.71,316.9,7851.0,303.237,303.438,303.1222,303.304,7851.0
2021-05-27 15:25:00,317.0,317.13,316.89,316.98,9592.0,303.3997,303.5242,303.2945,303.3806,9592.0
2021-05-27 15:30:00,316.98,317.15,316.54,316.55,6585.0,303.3806,303.5433,302.9595,302.9691,6585.0
2021-05-27 15:35:00,316.53,316.95,316.48,316.73,15807.0,302.9499,303.3519,302.9021,303.1413,15807.0
2021-05-27 15:40:00,316.61,317.04,316.47,316.56,7252.0,303.0265,303.438,302.8925,302.9786,7252.0
2021-05-27 15:45:00,316.56,316.89,316.2,316.2,16891.0,302.9786,303.2945,302.6341,302.6341,16891.0
2021-05-27 15:50:00,316.29,316.77,315.9,316.33,34886.0,302.7202,303.1796,302.3469,302.7585,34886.0
2021-05-27 15:55:00,316.37,317.62,316.33,316.51,68630.0,302.7968,303.9931,302.7585,302.9308,68630.0
2021-05-28 09:30:00,318.19,319.05,316.61,319.05,15342.0,304.5387,305.3618,303.0265,305.3618,15342.0
2021-05-28 09:35:00,318.5,318.74,317.52,317.84,2561.0,304.8354,305.0651,303.8974,304.2037,2561.0
2021-05-28 09:40:00,318.79,318.79,317.45,317.85,3160.0,305.1129,305.1129,303.8304,304.2133,3160.0
2021-05-28 09:45:00,317.67,318.07,317.25,317.47,2481.0,304.041,304.4238,303.639,303.8496,2481.0
2021-05-28 09:50:00,317.3,318.13,317.3,318.13,4285.0,303.6869,304.4813,303.6869,304.4813,4285.0
2021-05-28 09:55:00,318.07,319.08,318.07,318.38,3350.0,304.4238,305.3905,304.4238,304.7205,3350.0
2021-05-28 10:00:00,318.47,318.47,317.65,318.14,7600.0,304.8067,304.8067,304.0219,304.4908,7600.0
2021-05-28 10:05:00,318.5,318.52,317.41,317.43,5201.0,304.8354,304.8545,303.7922,303.8113,5201.0
2021-05-28 10:10:00,317.6,317.91,317.12,317.91,6910.0,303.974,304.2707,303.5146,304.2707,6910.0
2021-05-28 10:15:00,317.72,318.45,317.71,317.77,4454.0,304.0889,304.7875,304.0793,304.1367,4454.0
2021-05-28 10:20:00,317.97,318.19,317.68,317.84,3583.0,304.3281,304.5387,304.0506,304.2037,3583.0
2021-05-28 10:25:00,317.93,317.93,317.23,317.37,5967.0,304.2898,304.2898,303.6199,303.7539,5967.0
2021-05-28 10:30:00,317.56,318.5,317.52,318.29,5102.0,303.9357,304.8354,303.8974,304.6344,5102.0
2021-05-28 10:35:00,318.16,318.6,318.1,318.5,4825.0,304.51,304.9311,304.4526,304.8354,4825.0
2021-05-28 10:40:00,318.62,319.44,318.56,319.39,4000.0,304.9502,305.7351,304.8928,305.6872,4000.0
2021-05-28 10:45:00,319.19,319.19,318.75,318.87,3458.0,305.4958,305.4958,305.0747,305.1895,3458.0
2021-05-28 10:50:00,318.91,319.02,318.74,318.74,2361.0,305.2278,305.3331,305.0651,305.0651,2361.0
2021-05-28 10:55:00,318.76,319.35,318.59,318.82,4400.0,305.0842,305.6489,304.9215,305.1417,4400.0
2021-05-28 11:00:00,319.4,319.43,319.18,319.19,1757.0,305.6968,305.7255,305.4862,305.4958,1757.0
2021-05-28 11:05:00,319.3,319.43,318.98,319.05,5700.0,305.6011,305.7255,305.2948,305.3618,5700.0
2021-05-28 11:10:00,318.99,319.42,318.99,319.12,3311.0,305.3044,305.7159,305.3044,305.4288,3311.0
2021-05-28 11:15:00,319.04,319.3,318.9,319.29,1446.0,305.3522,305.6011,305.2182,305.5915,1446.0
2021-05-28 11:20:00,319.43,319.7,319.41,319.7,3461.0,305.7255,305.9839,305.7063,305.9839,3461.0
2021-05-28 11:25:00,319.53,319.62,318.99,319.47,3892.0,305.8212,305.9073,305.3044,305.7638,3892.0
2021-05-28 11:30:00,319.48,319.67,319.28,319.67,1900.0,305.7733,305.9552,305.5819,305.9552,1900.0
2021-05-28 11:35:00,319.66,319.74,318.97,319.46,23636.0,305.9456,306.0222,305.2852,305.7542,23636.0
2021-05-28 11:40:00,319.37,320.31,319.37,319.99,4300.0,305.6681,306.5677,305.6681,306.2615,4300.0
2021-05-28 11:45:00,319.85,320.2,319.84,319.9,4200.0,306.1275,306.4625,306.1179,306.1753,4200.0
2021-05-28 11:50:00,319.96,319.99,319.69,319.81,3290.0,306.2328,306.2615,305.9743,306.0892,3290.0
2021-05-28 11:55:00,319.88,320.07,319.58,319.58,2509.0,306.1562,306.338,305.8691,305.8691,2509.0
2021-05-28 12:00:00,319.68,319.79,319.58,319.68,3000.0,305.9648,306.07,305.8691,305.9648,3000.0
2021-05-28 12:05:00,319.64,320.16,319.57,319.94,3300.0,305.9265,306.4242,305.8595,306.2136,3300.0
2021-05-28 12:10:00,319.87,320.02,319.69,319.69,4530.0,306.1466,306.2902,305.9743,305.9743,4530.0
2021-05-28 12:15:00,319.75,319.91,319.53,319.53,1500.0,306.0318,306.1849,305.8212,305.8212,1500.0
2021-05-28 12:20:00,319.58,319.72,319.0,319.36,3401.0,305.8691,306.003,305.3139,305.6585,3401.0
2021-05-28 12:25:00,319.21,319.27,318.68,318.88,17652.0,305.5149,305.5724,305.0077,305.1991,17652.0
2021-05-28 12:30:00,318.79,319.21,318.79,319.09,1919.0,305.1129,305.5149,305.1129,305.4001,1919.0
2021-05-28 12:35:00,319.18,319.38,318.92,319.08,3512.0,305.4862,305.6776,305.2374,305.3905,3512.0
2021-05-28 12:40:00,319.1,319.96,319.07,319.96,3365.0,305.4096,306.2328,305.3809,306.2328,3365.0
2021-05-28 12:45:00,319.74,319.74,318.94,319.12,5600.0,306.0222,306.0222,305.2565,305.4288,5600.0
2021-05-28 12:50:00,319.18,319.48,319.17,319.23,1800.0,305.4862,305.7733,305.4766,305.5341,1800.0
2021-05-28 12:55:00,319.3,319.38,319.14,319.15,2900.0,305.6011,305.6776,305.4479,305.4575,2900.0
2021-05-28 13:00:00,319.21,319.48,319.2,319.4,3900.0,305.5149,305.7733,305.5054,305.6968,3900.0
2021-05-28 13:05:00,319.35,319.55,319.19,319.5,5602.0,305.6489,305.8403,305.4958,305.7925,5602.0
2021-05-28 13:10:00,319.41,319.41,319.13,319.13,2400.0,305.7063,305.7063,305.4384,305.4384,2400.0
2021-05-28 13:15:00,319.13,319.28,319.04,319.14,3818.0,305.4384,305.5819,305.3522,305.4479,3818.0
2021-05-28 13:20:00,319.09,319.09,318.73,318.94,5424.0,305.4001,305.4001,305.0555,305.2565,5424.0
2021-05-28 13:25:00,318.81,318.92,318.76,318.79,1747.0,305.1321,305.2374,305.0842,305.1129,1747.0
2021-05-28 13:30:00,318.18,318.58,318.11,318.46,5200.0,304.5291,304.912,304.4621,304.7971,5200.0
2021-05-28 13:35:00,318.52,318.59,317.58,317.75,5700.0,304.8545,304.9215,303.9549,304.1176,5700.0
2021-05-28 13:40:00,317.68,317.93,317.34,317.84,4958.0,304.0506,304.2898,303.7252,304.2037,4958.0
2021-05-28 13:45:00,317.84,317.85,317.36,317.51,4764.0,304.2037,304.2133,303.7443,303.8879,4764.0
2021-05-28 13:50:00,317.48,317.75,317.38,317.75,3270.0,303.8592,304.1176,303.7634,304.1176,3270.0
2021-05-28 13:55:00,317.6,317.6,317.23,317.32,5245.0,303.974,303.974,303.6199,303.706,5245.0
2021-05-28 14:00:00,317.35,317.59,317.22,317.53,4824.0,303.7347,303.9644,303.6103,303.907,4824.0
2021-05-28 14:05:00,317.43,317.69,317.43,317.54,4629.0,303.8113,304.0601,303.8113,303.9166,4629.0
2021-05-28 14:10:00,317.52,317.52,317.2,317.39,8158.0,303.8974,303.8974,303.5912,303.773,8158.0
2021-05-28 14:15:00,317.4,317.95,317.36,317.74,4100.0,303.7826,304.309,303.7443,304.108,4100.0
2021-05-28 14:20:00,317.72,318.01,317.68,317.9,3137.0,304.0889,304.3664,304.0506,304.2611,3137.0
2021-05-28 14:25:00,317.95,318.24,317.79,318.19,6800.0,304.309,304.5865,304.1559,304.5387,6800.0
2021-05-28 14:30:00,318.17,318.17,317.9,318.11,4300.0,304.5195,304.5195,304.2611,304.4621,4300.0
2021-05-28 14:35:00,318.11,318.11,317.78,317.91,1700.0,304.4621,304.4621,304.1463,304.2707,1700.0
2021-05-28 14:40:00,317.91,318.13,317.91,317.98,3391.0,304.2707,304.4813,304.2707,304.3377,3391.0
2021-05-28 14:45:00,318.06,318.14,317.96,318.13,2100.0,304.4143,304.4908,304.3186,304.4813,2100.0
2021-05-28 14:50:00,318.24,318.28,317.9,317.98,9100.0,304.5865,304.6248,304.2611,304.3377,9100.0
2021-05-28 14:55:00,317.99,318.06,317.86,318.0,2100.0,304.3473,304.4143,304.2228,304.3568,2100.0
2021-05-28 15:00:00,318.09,318.24,317.8,318.24,5588.0,304.443,304.5865,304.1654,304.5865,5588.0
2021-05-28 15:05:00,318.37,318.57,318.22,318.47,9030.0,304.711,304.9024,304.5674,304.8067,9030.0
2021-05-28 15:10:00,318.42,318.53,317.95,318.38,4561.0,304.7588,304.8641,304.309,304.7205,4561.0
2021-05-28 15:15:00,318.39,318.5,318.21,318.44,4029.0,304.7301,304.8354,304.5578,304.778,4029.0
2021-05-28 15:20:00,318.49,318.59,318.24,318.58,7111.0,304.8258,304.9215,304.5865,304.912,7111.0
2021-05-28 15:25:00,318.35,318.54,318.06,318.38,7347.0,304.6918,304.8737,304.4143,304.7205,7347.0
2021-05-28 15:30:00,318.36,318.67,318.2,318.23,7571.0,304.7014,304.9981,304.5483,304.577,7571.0
2021-05-28 15:35:00,318.21,318.54,318.05,318.2,5100.0,304.5578,304.8737,304.4047,304.5483,5100.0
2021-05-28 15:40:00,318.13,318.22,317.46,317.51,11206.0,304.4813,304.5674,303.84,303.8879,11206.0
2021-05-28 15:45:00,317.61,317.86,317.29,317.37,9620.0,303.9836,304.2228,303.6773,303.7539,9620.0
2021-05-28 15:50:00,317.49,317.57,316.46,316.96,24385.0,303.8687,303.9453,302.8829,303.3615,24385.0
2021-05-28 15:55:00,317.03,317.49,316.51,316.88,54743.0,303.4285,303.8687,302.9308,303.2849,54743.0
2021-06-01 09:30:00,319.58,320.88,319.27,320.88,18420.0,305.8691,307.1133,305.5724,307.1133,18420.0
2021-06-01 09:35:00,320.88,323.14,320.88,322.62,7765.0,307.1133,309.2763,307.1133,308.7786,7765.0
2021-06-01 09:40:00,322.65,324.75,322.62,324.55,8477.0,308.8073,310.8172,308.7786,310.6258,8477.0
2021-06-01 09:45:00,324.11,324.53,323.0,323.0,6502.0,310.2047,310.6067,309.1423,309.1423,6502.0
2021-06-01 09:50:00,323.23,323.23,320.92,321.8,7078.0,309.3625,309.3625,307.1516,307.9938,7078.0
2021-06-01 09:55:00,321.74,321.9,320.79,321.36,6339.0,307.9364,308.0895,307.0271,307.5727,6339.0
2021-06-01 10:00:00,321.75,322.4,321.49,321.55,9041.0,307.946,308.5681,307.6971,307.7545,9041.0
2021-06-01 10:05:00,320.83,321.27,320.64,321.05,2673.0,307.0654,307.4865,306.8836,307.276,2673.0
2021-06-01 10:10:00,320.8,321.09,318.03,318.15,10455.0,307.0367,307.3143,304.3856,304.5004,10455.0
2021-06-01 10:15:00,318.0,318.14,317.0,318.02,11608.0,304.3568,304.4908,303.3997,304.376,11608.0
2021-06-01 10:20:00,318.31,319.38,317.94,319.38,3203.0,304.6535,305.6776,304.2994,305.6776,3203.0
2021-06-01 10:25:00,319.5,319.5,318.98,319.32,4703.0,305.7925,305.7925,305.2948,305.6202,4703.0
2021-06-01 10:30:00,319.05,319.79,318.88,319.23,3900.0,305.3618,306.07,305.1991,305.5341,3900.0
2021-06-01 10:35:00,319.28,319.39,318.19,318.19,1400.0,305.5819,305.6872,304.5387,304.5387,1400.0
2021-06-01 10:40:00,318.14,318.84,318.14,318.45,1700.0,304.4908,305.1608,304.4908,304.7875,1700.0
2021-06-01 10:45:00,318.13,318.13,315.29,315.6,6831.0,304.4813,304.4813,301.7631,302.0598,6831.0
2021-06-01 10:50:00,315.65,316.38,315.36,316.01,6491.0,302.1077,302.8063,301.8301,302.4522,6491.0
2021-06-01 10:55:00,315.85,316.31,315.51,316.27,4574.0,302.2991,302.7393,301.9737,302.7011,4574.0
2021-06-01 11:00:00,316.09,316.94,315.96,315.97,4900.0,302.5288,303.3423,302.4044,302.4139,4900.0
2021-06-01 11:05:00,316.0,316.5,315.73,316.47,3250.0,302.4426,302.9212,302.1842,302.8925,3250.0
2021-06-01 11:10:00,316.6,317.52,316.6,317.38,3810.0,303.0169,303.8974,303.0169,303.7634,3810.0
2021-06-01 11:15:00,317.4,317.7,317.18,317.7,4881.0,303.7826,304.0697,303.572,304.0697,4881.0
2021-06-01 11:20:00,318.04,318.05,317.67,317.69,1900.0,304.3951,304.4047,304.041,304.0601,1900.0
2021-06-01 11:25:00,317.72,318.03,317.48,317.79,4567.0,304.0889,304.3856,303.8592,304.1559,4567.0
2021-06-01 11:30:00,317.67,317.7,317.44,317.58,3000.0,304.041,304.0697,303.8209,303.9549,3000.0
2021-06-01 11:35:00,318.2,318.54,318.16,318.16,9110.0,304.5483,304.8737,304.51,304.51,9110.0
2021-06-01 11:40:00,318.08,318.08,317.35,317.35,4389.0,304.4334,304.4334,303.7347,303.7347,4389.0
2021-06-01 11:45:00,317.43,317.43,316.82,317.25,4015.0,303.8113,303.8113,303.2275,303.639,4015.0
2021-06-01 11:50:00,317.31,317.5,316.99,316.99,6148.0,303.6964,303.8783,303.3902,303.3902,6148.0
2021-06-01 11:55:00,317.0,317.41,316.7,317.39,5410.0,303.3997,303.7922,303.1126,303.773,5410.0
2021-06-01 12:00:00,317.28,317.28,316.4,316.83,3832.0,303.6677,303.6677,302.8255,303.237,3832.0
2021-06-01 12:05:00,316.95,316.95,316.52,316.86,4845.0,303.3519,303.3519,302.9403,303.2658,4845.0
2021-06-01 12:10:00,316.83,316.83,316.26,316.47,1530.0,303.237,303.237,302.6915,302.8925,1530.0
2021-06-01 12:15:00,316.72,316.72,316.22,316.5,2601.0,303.1318,303.1318,302.6532,302.9212,2601.0
2021-06-01 12:20:00,316.53,317.05,316.47,316.88,2028.0,302.9499,303.4476,302.8925,303.2849,2028.0
2021-06-01 12:25:00,317.04,317.04,316.58,316.64,3846.0,303.438,303.438,302.9978,303.0552,3846.0
2021-06-01 12:30:00,316.68,316.78,316.45,316.46,3900.0,303.0935,303.1892,302.8733,302.8829,3900.0
2021-06-01 12:35:00,316.54,316.68,316.34,316.34,2015.0,302.9595,303.0935,302.7681,302.7681,2015.0
2021-06-01 12:40:00,316.26,316.67,316.14,316.52,2700.0,302.6915,303.0839,302.5766,302.9403,2700.0
2021-06-01 12:45:00,316.71,316.9,316.52,316.58,2959.0,303.1222,303.304,302.9403,302.9978,2959.0
2021-06-01 12:50:00,316.21,316.29,316.07,316.23,2044.0,302.6436,302.7202,302.5096,302.6628,2044.0
2021-06-01 12:55:00,316.24,316.34,315.68,315.99,5322.0,302.6724,302.7681,302.1364,302.4331,5322.0
2021-06-01 13:00:00,315.92,316.01,315.3,315.39,5193.0,302.3661,302.4522,301.7727,301.8588,5193.0
2021-06-01 13:05:00,315.3,315.48,314.39,315.42,11522.0,301.7727,301.945,300.9017,301.8875,11522.0
2021-06-01 13:10:00,315.36,315.48,314.96,315.26,3939.0,301.8301,301.945,301.4473,301.7344,3939.0
2021-06-01 13:15:00,315.09,315.2,314.77,314.91,2700.0,301.5717,301.677,301.2654,301.3994,2700.0
2021-06-01 13:20:00,314.99,315.22,314.54,315.22,4325.0,301.476,301.6961,301.0453,301.6961,4325.0
2021-06-01 13:25:00,315.34,315.89,315.29,315.88,2454.0,301.811,302.3374,301.7631,302.3278,2454.0
2021-06-01 13:30:00,315.74,316.06,315.66,315.89,2453.0,302.1938,302.5001,302.1172,302.3374,2453.0
2021-06-01 13:35:00,315.82,316.24,315.7,316.24,2000.0,302.2704,302.6724,302.1555,302.6724,2000.0
2021-06-01 13:40:00,316.15,316.23,315.73,315.73,2300.0,302.5862,302.6628,302.1842,302.1842,2300.0
2021-06-01 13:45:00,315.82,316.05,315.74,315.76,2820.0,302.2704,302.4905,302.1938,302.2129,2820.0
2021-06-01 13:50:00,316.01,316.09,315.6,315.6,2224.0,302.4522,302.5288,302.0598,302.0598,2224.0
2021-06-01 13:55:00,315.87,316.1,315.84,315.91,1823.0,302.3182,302.5384,302.2895,302.3565,1823.0
2021-06-01 14:00:00,315.86,315.96,315.59,315.84,4482.0,302.3087,302.4044,302.0502,302.2895,4482.0
2021-06-01 14:05:00,315.95,316.05,315.79,315.83,3026.0,302.3948,302.4905,302.2417,302.2799,3026.0
2021-06-01 14:10:00,315.94,316.09,315.74,315.74,1425.0,302.3852,302.5288,302.1938,302.1938,1425.0
2021-06-01 14:15:00,315.93,316.25,315.7,316.25,2415.0,302.3757,302.6819,302.1555,302.6819,2415.0
2021-06-01 14:20:00,316.19,316.56,316.03,316.53,3900.0,302.6245,302.9786,302.4714,302.9499,3900.0
2021-06-01 14:25:00,316.53,316.55,315.88,315.98,2505.0,302.9499,302.9691,302.3278,302.4235,2505.0
2021-06-01 14:30:00,315.83,316.1,315.81,315.81,2301.0,302.2799,302.5384,302.2608,302.2608,2301.0
2021-06-01 14:35:00,315.9,316.43,315.85,316.43,2106.0,302.3469,302.8542,302.2991,302.8542,2106.0
2021-06-01 14:40:00,316.31,316.76,316.27,316.54,4600.0,302.7393,303.17,302.7011,302.9595,4600.0
2021-06-01 14:45:00,316.44,316.74,316.41,316.74,2515.0,302.8638,303.1509,302.8351,303.1509,2515.0
2021-06-01 14:50:00,316.8,316.8,316.3,316.36,3057.0,303.2083,303.2083,302.7298,302.7872,3057.0
2021-06-01 14:55:00,316.41,316.6,316.18,316.6,3328.0,302.8351,303.0169,302.6149,303.0169,3328.0
2021-06-01 15:00:00,316.57,316.6,316.34,316.57,2903.0,302.9882,303.0169,302.7681,302.9882,2903.0
2021-06-01 15:05:00,316.6,316.78,316.04,316.66,3700.0,303.0169,303.1892,302.4809,303.0743,3700.0
2021-06-01 15:10:00,316.66,316.69,316.08,316.1,6151.0,303.0743,303.103,302.5192,302.5384,6151.0
2021-06-01 15:15:00,316.01,316.25,315.88,316.0,7717.0,302.4522,302.6819,302.3278,302.4426,7717.0
2021-06-01 15:20:00,315.86,316.12,315.82,315.89,4055.0,302.3087,302.5575,302.2704,302.3374,4055.0
2021-06-01 15:25:00,315.84,316.1,315.62,316.1,2152.0,302.2895,302.5384,302.079,302.5384,2152.0
2021-06-01 15:30:00,315.95,316.13,315.82,316.11,4774.0,302.3948,302.5671,302.2704,302.5479,4774.0
2021-06-01 15:35:00,316.15,316.51,316.15,316.3,5422.0,302.5862,302.9308,302.5862,302.7298,5422.0
2021-06-01 15:40:00,316.26,316.43,316.04,316.43,7117.0,302.6915,302.8542,302.4809,302.8542,7117.0
2021-06-01 15:45:00,316.43,316.79,316.4,316.79,6144.0,302.8542,303.1988,302.8255,303.1988,6144.0
2021-06-01 15:50:00,316.67,316.67,315.91,316.64,23679.0,303.0839,303.0839,302.3565,303.0552,23679.0
2021-06-01 15:55:00,316.64,316.86,315.2,315.65,74191.0,303.0552,303.2658,301.677,302.1077,74191.0
2021-06-02 09:30:00,316.1,316.1,312.8,315.01,17377.0,302.5384,302.5384,299.3799,301.4951,17377.0
2021-06-02 09:35:00,314.76,316.19,314.64,315.78,7500.0,301.2558,302.6245,301.141,302.2321,7500.0
2021-06-02 09:40:00,315.81,316.5,315.47,316.01,6050.0,302.2608,302.9212,301.9354,302.4522,6050.0
2021-06-02 09:45:00,316.77,317.04,316.23,316.75,9971.0,303.1796,303.438,302.6628,303.1605,9971.0
2021-06-02 09:50:00,316.57,317.13,316.03,316.1,9260.0,302.9882,303.5242,302.4714,302.5384,9260.0
2021-06-02 09:55:00,315.4,315.66,314.53,314.53,4800.0,301.8684,302.1172,301.0357,301.0357,4800.0
2021-06-02 10:00:00,314.43,314.86,313.95,314.83,5366.0,300.94,301.3516,300.4806,301.3228,5366.0
2021-06-02 10:05:00,314.94,316.65,314.94,316.6,6826.0,301.4281,303.0648,301.4281,303.0169,6826.0
2021-06-02 10:10:00,316.76,316.76,315.42,316.02,3393.0,303.17,303.17,301.8875,302.4618,3393.0
2021-06-02 10:15:00,315.9,317.24,315.9,317.01,3272.0,302.3469,303.6294,302.3469,303.4093,3272.0
2021-06-02 10:20:00,316.88,317.31,316.34,317.06,3175.0,303.2849,303.6964,302.7681,303.4572,3175.0
2021-06-02 10:25:00,317.11,317.66,317.07,317.15,2312.0,303.505,304.0314,303.4667,303.5433,2312.0
2021-06-02 10:30:00,317.26,317.85,316.79,317.68,5443.0,303.6486,304.2133,303.1988,304.0506,5443.0
2021-06-02 10:35:00,317.65,317.85,317.03,317.32,5161.0,304.0219,304.2133,303.4285,303.706,5161.0
2021-06-02 10:40:00,317.26,317.8,317.26,317.8,7437.0,303.6486,304.1654,303.6486,304.1654,7437.0
2021-06-02 10:45:00,317.95,318.48,317.95,318.13,1774.0,304.309,304.8162,304.309,304.4813,1774.0
2021-06-02 10:50:00,318.15,318.24,316.54,317.21,5651.0,304.5004,304.5865,302.9595,303.6007,5651.0
2021-06-02 10:55:00,317.34,317.34,316.53,316.65,3290.0,303.7252,303.7252,302.9499,303.0648,3290.0
2021-06-02 11:00:00,316.82,317.08,316.45,317.05,3320.0,303.2275,303.4763,302.8733,303.4476,3320.0
2021-06-02 11:05:00,317.25,317.25,316.79,316.79,3784.0,303.639,303.639,303.1988,303.1988,3784.0
2021-06-02 11:10:00,316.66,317.09,316.64,316.71,3300.0,303.0743,303.4859,303.0552,303.1222,3300.0
2021-06-02 11:15:00,316.86,316.87,316.3,316.43,1800.0,303.2658,303.2753,302.7298,302.8542,1800.0
2021-06-02 11:20:00,316.42,316.6,315.85,316.5,4637.0,302.8446,303.0169,302.2991,302.9212,4637.0
2021-06-02 11:25:00,316.38,316.38,315.93,315.96,4097.0,302.8063,302.8063,302.3757,302.4044,4097.0
2021-06-02 11:30:00,316.05,316.39,315.95,316.21,3100.0,302.4905,302.8159,302.3948,302.6436,3100.0
2021-06-02 11:35:00,316.3,316.66,316.3,316.57,1987.0,302.7298,303.0743,302.7298,302.9882,1987.0
2021-06-02 11:40:00,316.6,316.62,316.24,316.24,900.0,303.0169,303.036,302.6724,302.6724,900.0
2021-06-02 11:45:00,316.44,316.44,316.18,316.29,2409.0,302.8638,302.8638,302.6149,302.7202,2409.0
2021-06-02 11:50:00,316.29,316.3,315.61,315.62,4044.0,302.7202,302.7298,302.0694,302.079,4044.0
2021-06-02 11:55:00,315.71,315.76,315.13,315.31,5194.0,302.1651,302.2129,301.61,301.7823,5194.0
2021-06-02 12:00:00,315.32,315.63,315.23,315.58,2568.0,301.7918,302.0885,301.7057,302.0407,2568.0
2021-06-02 12:05:00,315.75,315.9,315.59,315.9,3912.0,302.2034,302.3469,302.0502,302.3469,3912.0
2021-06-02 12:10:00,315.9,316.38,315.85,316.38,3423.0,302.3469,302.8063,302.2991,302.8063,3423.0
2021-06-02 12:15:00,316.37,316.61,315.79,315.84,5072.0,302.7968,303.0265,302.2417,302.2895,5072.0
2021-06-02 12:20:00,315.85,316.18,315.45,315.49,2801.0,302.2991,302.6149,301.9162,301.9545,2801.0
2021-06-02 12:25:00,315.5,315.59,314.72,314.86,2770.0,301.9641,302.0502,301.2176,301.3516,2770.0
2021-06-02 12:30:00,314.77,315.61,314.76,315.49,4725.0,301.2654,302.0694,301.2558,301.9545,4725.0
2021-06-02 12:35:00,315.41,315.86,315.23,315.41,3890.0,301.878,302.3087,301.7057,301.878,3890.0
2021-06-02 12:40:00,315.31,315.59,314.98,314.98,7310.0,301.7823,302.0502,301.4664,301.4664,7310.0
2021-06-02 12:45:00,315.08,315.17,314.81,315.01,3227.0,301.5621,301.6483,301.3037,301.4951,3227.0
2021-06-02 12:50:00,315.04,315.51,315.04,315.25,2000.0,301.5238,301.9737,301.5238,301.7248,2000.0
2021-06-02 12:55:00,315.35,315.35,314.66,314.66,3145.0,301.8205,301.8205,301.1601,301.1601,3145.0
2021-06-02 13:00:00,314.68,314.84,314.6,314.73,1700.0,301.1793,301.3324,301.1027,301.2271,1700.0
2021-06-02 13:05:00,314.47,314.48,314.08,314.39,5656.0,300.9783,300.9879,300.605,300.9017,5656.0
2021-06-02 13:10:00,314.81,314.81,314.13,314.26,6000.0,301.3037,301.3037,300.6529,300.7773,6000.0
2021-06-02 13:15:00,314.28,314.53,314.27,314.31,2149.0,300.7964,301.0357,300.7869,300.8252,2149.0
2021-06-02 13:20:00,314.35,314.49,313.96,314.1,4914.0,300.8634,300.9974,300.4902,300.6242,4914.0
2021-06-02 13:25:00,313.96,314.54,313.96,314.54,2887.0,300.4902,301.0453,300.4902,301.0453,2887.0
2021-06-02 13:30:00,314.46,315.06,314.32,314.98,4329.0,300.9687,301.543,300.8347,301.4664,4329.0
2021-06-02 13:35:00,314.86,315.16,314.86,314.89,3303.0,301.3516,301.6387,301.3516,301.3803,3303.0
2021-06-02 13:40:00,314.73,315.07,314.68,315.07,7341.0,301.2271,301.5525,301.1793,301.5525,7341.0
2021-06-02 13:45:00,314.98,315.22,314.18,314.4,3900.0,301.4664,301.6961,300.7007,300.9113,3900.0
2021-06-02 13:50:00,314.46,315.0,314.46,315.0,4917.0,300.9687,301.4856,300.9687,301.4856,4917.0
2021-06-02 13:55:00,314.91,315.14,314.75,315.13,2600.0,301.3994,301.6195,301.2463,301.61,2600.0
2021-06-02 14:00:00,315.23,315.53,315.12,315.35,2750.0,301.7057,301.9928,301.6004,301.8205,2750.0
2021-06-02 14:05:00,315.26,315.36,314.83,314.83,3899.0,301.7344,301.8301,301.3228,301.3228,3899.0
2021-06-02 14:10:00,315.05,315.11,314.66,314.66,3573.0,301.5334,301.5908,301.1601,301.1601,3573.0
2021-06-02 14:15:00,314.66,315.47,314.66,315.36,2147.0,301.1601,301.9354,301.1601,301.8301,2147.0
2021-06-02 14:20:00,315.31,315.43,315.11,315.42,2871.0,301.7823,301.8971,301.5908,301.8875,2871.0
2021-06-02 14:25:00,315.35,315.45,315.2,315.45,2997.0,301.8205,301.9162,301.677,301.9162,2997.0
2021-06-02 14:30:00,315.45,315.68,315.01,315.03,4518.0,301.9162,302.1364,301.4951,301.5143,4518.0
2021-06-02 14:35:00,314.91,315.35,314.87,315.04,4068.0,301.3994,301.8205,301.3611,301.5238,4068.0
2021-06-02 14:40:00,315.03,315.3,314.9,314.95,1870.0,301.5143,301.7727,301.3898,301.4377,1870.0
2021-06-02 14:45:00,315.0,315.79,314.8,315.46,1901.0,301.4856,302.2417,301.2941,301.9258,1901.0
2021-06-02 14:50:00,315.16,315.24,315.03,315.06,1422.0,301.6387,301.7153,301.5143,301.543,1422.0
2021-06-02 14:55:00,315.0,315.52,314.84,315.44,4808.0,301.4856,301.9832,301.3324,301.9067,4808.0
2021-06-02 15:00:00,315.36,315.61,315.23,315.25,2835.0,301.8301,302.0694,301.7057,301.7248,2835.0
2021-06-02 15:05:00,315.36,315.59,315.29,315.5,4294.0,301.8301,302.0502,301.7631,301.9641,4294.0
2021-06-02 15:10:00,315.47,315.69,315.46,315.46,2572.0,301.9354,302.1459,301.9258,301.9258,2572.0
2021-06-02 15:15:00,315.42,315.48,315.17,315.34,2618.0,301.8875,301.945,301.6483,301.811,2618.0
2021-06-02 15:20:00,315.42,315.42,314.85,314.85,2229.0,301.8875,301.8875,301.342,301.342,2229.0
2021-06-02 15:25:00,314.95,314.95,314.79,314.8,708.0,301.4377,301.4377,301.2846,301.2941,708.0
2021-06-02 15:30:00,314.83,315.32,314.77,314.93,4451.0,301.3228,301.7918,301.2654,301.4186,4451.0
2021-06-02 15:35:00,314.55,315.05,314.53,314.91,2507.0,301.0549,301.5334,301.0357,301.3994,2507.0
2021-06-02 15:40:00,314.91,315.2,314.74,315.14,4755.0,301.3994,301.677,301.2367,301.6195,4755.0
2021-06-02 15:45:00,315.08,315.27,314.89,315.0,11545.0,301.5621,301.744,301.3803,301.4856,11545.0
2021-06-02 15:50:00,315.08,315.38,314.43,315.07,33827.0,301.5621,301.8492,300.94,301.5525,33827.0
2021-06-02 15:55:00,315.0,315.8,314.85,315.79,57521.0,301.4856,302.2512,301.342,302.2417,57521.0
2021-06-03 09:30:00,311.72,312.11,310.26,311.31,17512.0,298.3463,298.7195,296.9489,297.9539,17512.0
2021-06-03 09:35:00,311.27,311.27,309.28,309.54,5904.0,297.9156,297.9156,296.011,296.2598,5904.0
2021-06-03 09:40:00,309.69,309.72,308.71,308.72,5603.0,296.4034,296.4321,295.4654,295.475,5603.0
2021-06-03 09:45:00,308.4,309.72,307.7,307.7,8620.0,295.1687,296.4321,294.4987,294.4987,8620.0
2021-06-03 09:50:00,308.03,308.73,307.33,307.93,4400.0,294.8146,295.4846,294.1446,294.7189,4400.0
2021-06-03 09:55:00,307.89,309.42,307.46,308.51,8716.0,294.6806,296.1449,294.269,295.274,8716.0
2021-06-03 10:00:00,308.28,309.37,308.17,308.95,6113.0,295.0539,296.0971,294.9486,295.6951,6113.0
2021-06-03 10:05:00,308.67,309.2,308.27,308.51,3600.0,295.4271,295.9344,295.0443,295.274,3600.0
2021-06-03 10:10:00,308.83,309.37,308.48,309.1,4442.0,295.5803,296.0971,295.2453,295.8387,4442.0
2021-06-03 10:15:00,309.21,309.24,308.33,309.02,2088.0,295.944,295.9727,295.1017,295.7621,2088.0
2021-06-03 10:20:00,308.86,310.0,308.85,309.48,2002.0,295.609,296.7001,295.5994,296.2024,2002.0
2021-06-03 10:25:00,309.24,310.0,309.24,309.8,5202.0,295.9727,296.7001,295.9727,296.5086,5202.0
2021-06-03 10:30:00,309.5,310.15,309.5,310.02,4447.0,296.2215,296.8436,296.2215,296.7192,4447.0
2021-06-03 10:35:00,309.81,310.02,309.29,309.29,5147.0,296.5182,296.7192,296.0205,296.0205,5147.0
2021-06-03 10:40:00,309.09,309.09,308.65,308.88,1800.0,295.8291,295.8291,295.408,295.6281,1800.0
2021-06-03 10:45:00,309.02,310.16,308.69,310.16,4505.0,295.7621,296.8532,295.4463,296.8532,4505.0
2021-06-03 10:50:00,309.97,310.25,309.7,310.13,2217.0,296.6714,296.9393,296.4129,296.8245,2217.0
2021-06-03 10:55:00,310.2,311.1,310.2,310.86,2318.0,296.8915,297.7529,296.8915,297.5232,2318.0
2021-06-03 11:00:00,311.13,311.89,310.97,311.73,3351.0,297.7816,298.509,297.6284,298.3558,3351.0
2021-06-03 11:05:00,311.87,312.46,311.87,312.15,3789.0,298.4898,299.0545,298.4898,298.7578,3789.0
2021-06-03 11:10:00,311.84,312.36,311.66,312.36,2567.0,298.4611,298.9588,298.2888,298.9588,2567.0
2021-06-03 11:15:00,312.3,312.42,311.57,311.79,2053.0,298.9014,299.0162,298.2027,298.4133,2053.0
2021-06-03 11:20:00,311.84,311.92,310.94,311.26,3220.0,298.4611,298.5377,297.5997,297.906,3220.0
2021-06-03 11:25:00,311.21,311.51,310.91,311.32,2722.0,297.8582,298.1453,297.571,297.9634,2722.0
2021-06-03 11:30:00,311.29,311.29,310.42,310.42,2147.0,297.9347,297.9347,297.102,297.102,2147.0
2021-06-03 11:35:00,310.56,311.2,310.44,311.03,3843.0,297.236,297.8486,297.1212,297.6859,3843.0
2021-06-03 11:40:00,311.14,311.32,310.83,311.32,5583.0,297.7912,297.9634,297.4945,297.9634,5583.0
2021-06-03 11:45:00,311.14,311.19,310.91,311.16,3070.0,297.7912,297.839,297.571,297.8103,3070.0
2021-06-03 11:50:00,311.23,311.33,310.97,311.24,4170.0,297.8773,297.973,297.6284,297.8869,4170.0
2021-06-03 11:55:00,311.04,311.65,311.04,311.61,4305.0,297.6954,298.2793,297.6954,298.241,4305.0
2021-06-03 12:00:00,311.65,311.78,311.14,311.67,5553.0,298.2793,298.4037,297.7912,298.2984,5553.0
2021-06-03 12:05:00,311.67,312.02,311.6,311.95,1817.0,298.2984,298.6334,298.2314,298.5664,1817.0
2021-06-03 12:10:00,311.93,311.93,311.13,311.15,5374.0,298.5473,298.5473,297.7816,297.8007,5374.0
2021-06-03 12:15:00,310.9,311.13,310.69,310.69,2618.0,297.5615,297.7816,297.3605,297.3605,2618.0
2021-06-03 12:20:00,310.39,310.66,310.34,310.39,2798.0,297.0733,297.3317,297.0255,297.0733,2798.0
2021-06-03 12:25:00,310.37,311.07,310.37,311.06,1562.0,297.0542,297.7242,297.0542,297.7146,1562.0
2021-06-03 12:30:00,310.99,311.03,310.39,310.45,1872.0,297.6476,297.6859,297.0733,297.1308,1872.0
2021-06-03 12:35:00,310.53,310.89,310.4,310.89,2200.0,297.2073,297.5519,297.0829,297.5519,2200.0
2021-06-03 12:40:00,311.08,311.14,310.77,310.86,1400.0,297.7337,297.7912,297.437,297.5232,1400.0
2021-06-03 12:45:00,310.77,310.87,310.51,310.8,2222.0,297.437,297.5327,297.1882,297.4657,2222.0
2021-06-03 12:50:00,310.81,310.81,310.52,310.63,2700.0,297.4753,297.4753,297.1978,297.303,2700.0
2021-06-03 12:55:00,310.77,311.33,310.77,311.33,918.0,297.437,297.973,297.437,297.973,918.0
2021-06-03 13:00:00,311.5,311.51,310.94,310.94,1231.0,298.1357,298.1453,297.5997,297.5997,1231.0
2021-06-03 13:05:00,310.87,311.27,310.71,310.86,3706.0,297.5327,297.9156,297.3796,297.5232,3706.0
2021-06-03 13:10:00,311.44,311.58,310.9,310.9,3900.0,298.0783,298.2123,297.5615,297.5615,3900.0
2021-06-03 13:15:00,310.79,311.31,310.79,311.31,1815.0,297.4562,297.9539,297.4562,297.9539,1815.0
2021-06-03 13:20:00,311.39,311.39,311.09,311.24,4197.0,298.0304,298.0304,297.7433,297.8869,4197.0
2021-06-03 13:25:00,311.12,311.48,311.03,311.48,1851.0,297.772,298.1166,297.6859,298.1166,1851.0
2021-06-03 13:30:00,311.47,311.48,310.91,311.11,3230.0,298.107,298.1166,297.571,297.7624,3230.0
2021-06-03 13:35:00,311.01,311.44,311.01,311.11,4399.0,297.6667,298.0783,297.6667,297.7624,4399.0
2021-06-03 13:40:00,311.12,311.25,310.67,310.79,4455.0,297.772,297.8964,297.3413,297.4562,4455.0
2021-06-03 13:45:00,310.83,311.32,310.77,310.92,2400.0,297.4945,297.9634,297.437,297.5806,2400.0
2021-06-03 13:50:00,310.97,311.19,310.97,311.06,2296.0,297.6284,297.839,297.6284,297.7146,2296.0
2021-06-03 13:55:00,311.05,311.13,310.73,310.86,1508.0,297.705,297.7816,297.3987,297.5232,1508.0
2021-06-03 14:00:00,310.96,311.07,310.56,310.68,779.0,297.6189,297.7242,297.236,297.3509,779.0
2021-06-03 14:05:00,310.81,310.82,310.32,310.71,2086.0,297.4753,297.4849,297.0063,297.3796,2086.0
2021-06-03 14:10:00,310.57,310.57,310.17,310.3,1400.0,297.2456,297.2456,296.8628,296.9872,1400.0
2021-06-03 14:15:00,310.17,310.19,309.45,309.77,2750.0,296.8628,296.8819,296.1737,296.4799,2750.0
2021-06-03 14:20:00,309.75,309.75,309.54,309.67,3901.0,296.4608,296.4608,296.2598,296.3842,3901.0
2021-06-03 14:25:00,309.49,309.72,309.33,309.55,4228.0,296.2119,296.4321,296.0588,296.2694,4228.0
2021-06-03 14:30:00,309.68,309.9,309.68,309.7,1733.0,296.3938,296.6044,296.3938,296.4129,1733.0
2021-06-03 14:35:00,309.71,309.71,309.37,309.41,2032.0,296.4225,296.4225,296.0971,296.1354,2032.0
2021-06-03 14:40:00,309.27,309.4,309.0,309.36,4072.0,296.0014,296.1258,295.743,296.0875,4072.0
2021-06-03 14:45:00,309.33,309.44,309.27,309.36,2703.0,296.0588,296.1641,296.0014,296.0875,2703.0
2021-06-03 14:50:00,309.34,309.44,309.23,309.23,1649.0,296.0684,296.1641,295.9631,295.9631,1649.0
2021-06-03 14:55:00,309.36,309.36,308.78,308.78,3814.0,296.0875,296.0875,295.5324,295.5324,3814.0
2021-06-03 15:00:00,308.78,309.44,308.78,309.3,2008.0,295.5324,296.1641,295.5324,296.0301,2008.0
2021-06-03 15:05:00,309.33,309.49,309.18,309.48,1202.0,296.0588,296.2119,295.9152,296.2024,1202.0
2021-06-03 15:10:00,309.48,309.74,309.35,309.61,2400.0,296.2024,296.4512,296.078,296.3268,2400.0
2021-06-03 15:15:00,309.65,309.65,309.05,309.15,2707.0,296.3651,296.3651,295.7908,295.8865,2707.0
2021-06-03 15:20:00,309.29,309.77,309.07,309.77,2723.0,296.0205,296.4799,295.81,296.4799,2723.0
2021-06-03 15:25:00,309.68,309.68,309.35,309.53,2557.0,296.3938,296.3938,296.078,296.2502,2557.0
2021-06-03 15:30:00,309.57,309.84,309.49,309.63,4578.0,296.2885,296.5469,296.2119,296.3459,4578.0
2021-06-03 15:35:00,309.52,309.64,309.33,309.62,4134.0,296.2407,296.3555,296.0588,296.3364,4134.0
2021-06-03 15:40:00,309.62,309.71,309.1,309.1,5602.0,296.3364,296.4225,295.8387,295.8387,5602.0
2021-06-03 15:45:00,309.11,309.12,308.65,308.94,8283.0,295.8482,295.8578,295.408,295.6855,8283.0
2021-06-03 15:50:00,308.96,309.31,308.72,309.02,17911.0,295.7047,296.0397,295.475,295.7621,17911.0
2021-06-03 15:55:00,309.11,309.53,308.55,308.67,56266.0,295.8482,296.2502,295.3123,295.4271,56266.0
2021-06-04 09:30:00,311.38,314.31,311.15,313.98,10984.0,298.0209,300.8252,297.8007,300.5093,10984.0
2021-06-04 09:35:00,314.04,315.34,313.42,314.92,2200.0,300.5667,301.811,299.9733,301.409,2200.0
2021-06-04 09:40:00,315.26,315.26,314.25,314.25,1226.0,301.7344,301.7344,300.7677,300.7677,1226.0
2021-06-04 09:45:00,314.47,315.53,314.11,314.28,3089.0,300.9783,301.9928,300.6337,300.7964,3089.0
2021-06-04 09:50:00,314.34,314.48,313.82,313.95,3619.0,300.8539,300.9879,300.3562,300.4806,3619.0
2021-06-04 09:55:00,314.09,315.0,314.05,315.0,4300.0,300.6146,301.4856,300.5763,301.4856,4300.0
2021-06-04 10:00:00,315.12,316.69,315.04,315.94,11225.0,301.6004,303.103,301.5238,302.3852,11225.0
2021-06-04 10:05:00,315.75,316.06,315.67,315.72,904.0,302.2034,302.5001,302.1268,302.1747,904.0
2021-06-04 10:10:00,315.7,316.02,315.35,315.57,2706.0,302.1555,302.4618,301.8205,302.0311,2706.0
2021-06-04 10:15:00,315.54,316.22,315.34,316.09,2200.0,302.0024,302.6532,301.811,302.5288,2200.0
2021-06-04 10:20:00,315.32,315.91,314.92,315.91,1752.0,301.7918,302.3565,301.409,302.3565,1752.0
2021-06-04 10:25:00,315.91,316.5,315.72,315.94,2650.0,302.3565,302.9212,302.1747,302.3852,2650.0
2021-06-04 10:30:00,316.11,316.31,315.73,316.31,4047.0,302.5479,302.7393,302.1842,302.7393,4047.0
2021-06-04 10:35:00,316.31,316.55,316.14,316.44,5412.0,302.7393,302.9691,302.5766,302.8638,5412.0
2021-06-04 10:40:00,316.36,316.38,315.72,315.79,3021.0,302.7872,302.8063,302.1747,302.2417,3021.0
2021-06-04 10:45:00,315.89,316.7,315.7,316.7,2563.0,302.3374,303.1126,302.1555,303.1126,2563.0
2021-06-04 10:50:00,316.78,316.78,316.14,316.14,1905.0,303.1892,303.1892,302.5766,302.5766,1905.0
2021-06-04 10:55:00,316.19,316.55,315.99,316.46,2823.0,302.6245,302.9691,302.4331,302.8829,2823.0
2021-06-04 11:00:00,316.19,316.47,316.07,316.31,1300.0,302.6245,302.8925,302.5096,302.7393,1300.0
2021-06-04 11:05:00,316.41,316.85,316.38,316.81,2600.0,302.8351,303.2562,302.8063,303.2179,2600.0
2021-06-04 11:10:00,317.0,317.15,316.45,316.65,4431.0,303.3997,303.5433,302.8733,303.0648,4431.0
2021-06-04 11:15:00,316.81,317.03,316.71,316.92,2100.0,303.2179,303.4285,303.1222,303.3232,2100.0
2021-06-04 11:20:00,316.85,316.93,316.33,316.6,3045.0,303.2562,303.3327,302.7585,303.0169,3045.0
2021-06-04 11:25:00,316.67,316.73,316.07,316.49,3754.0,303.0839,303.1413,302.5096,302.9116,3754.0
2021-06-04 11:30:00,316.31,316.62,316.31,316.52,2263.0,302.7393,303.036,302.7393,302.9403,2263.0
2021-06-04 11:35:00,316.53,316.53,315.83,315.92,3115.0,302.9499,302.9499,302.2799,302.3661,3115.0
2021-06-04 11:40:00,316.0,316.42,316.0,316.08,2781.0,302.4426,302.8446,302.4426,302.5192,2781.0
2021-06-04 11:45:00,316.1,316.23,315.64,315.64,2197.0,302.5384,302.6628,302.0981,302.0981,2197.0
2021-06-04 11:50:00,315.45,315.45,315.04,315.17,1666.0,301.9162,301.9162,301.5238,301.6483,1666.0
2021-06-04 11:55:00,315.17,315.18,314.93,315.02,951.0,301.6483,301.6578,301.4186,301.5047,951.0
2021-06-04 12:00:00,315.19,315.25,315.02,315.02,2872.0,301.6674,301.7248,301.5047,301.5047,2872.0
2021-06-04 12:05:00,315.18,315.73,315.18,315.67,1402.0,301.6578,302.1842,301.6578,302.1268,1402.0
2021-06-04 12:10:00,315.74,315.76,315.39,315.74,2133.0,302.1938,302.2129,301.8588,302.1938,2133.0
2021-06-04 12:15:00,315.78,315.98,315.67,315.95,2358.0,302.2321,302.4235,302.1268,302.3948,2358.0
2021-06-04 12:20:00,315.91,316.09,315.87,315.97,1400.0,302.3565,302.5288,302.3182,302.4139,1400.0
2021-06-04 12:25:00,316.02,316.1,315.73,315.81,3744.0,302.4618,302.5384,302.1842,302.2608,3744.0
2021-06-04 12:30:00,315.89,316.36,315.89,316.27,2302.0,302.3374,302.7872,302.3374,302.7011,2302.0
2021-06-04 12:35:00,316.26,316.42,316.11,316.41,1000.0,302.6915,302.8446,302.5479,302.8351,1000.0
2021-06-04 12:40:00,316.32,316.35,316.18,316.22,1100.0,302.7489,302.7776,302.6149,302.6532,1100.0
2021-06-04 12:45:00,316.25,316.4,316.08,316.29,4627.0,302.6819,302.8255,302.5192,302.7202,4627.0
2021-06-04 12:50:00,316.43,316.52,316.16,316.4,1870.0,302.8542,302.9403,302.5958,302.8255,1870.0
2021-06-04 12:55:00,316.55,316.77,316.43,316.75,2743.0,302.9691,303.1796,302.8542,303.1605,2743.0
2021-06-04 13:00:00,316.68,316.85,316.17,316.32,4770.0,303.0935,303.2562,302.6054,302.7489,4770.0
2021-06-04 13:05:00,316.3,316.74,316.16,316.74,3615.0,302.7298,303.1509,302.5958,303.1509,3615.0
2021-06-04 13:10:00,316.8,316.8,316.59,316.61,2250.0,303.2083,303.2083,303.0073,303.0265,2250.0
2021-06-04 13:15:00,316.64,317.0,316.46,316.88,3452.0,303.0552,303.3997,302.8829,303.2849,3452.0
2021-06-04 13:20:00,316.91,316.99,316.77,316.99,2110.0,303.3136,303.3902,303.1796,303.3902,2110.0
2021-06-04 13:25:00,316.97,317.18,316.87,316.98,3400.0,303.371,303.572,303.2753,303.3806,3400.0
2021-06-04 13:30:00,317.03,317.11,316.81,316.87,4005.0,303.4285,303.505,303.2179,303.2753,4005.0
2021-06-04 13:35:00,316.9,316.97,316.8,316.9,1650.0,303.304,303.371,303.2083,303.304,1650.0
2021-06-04 13:40:00,317.0,317.11,316.96,317.09,8302.0,303.3997,303.505,303.3615,303.4859,8302.0
2021-06-04 13:45:00,317.06,317.5,317.0,317.48,3976.0,303.4572,303.8783,303.3997,303.8592,3976.0
2021-06-04 13:50:00,317.45,317.62,317.4,317.5,3100.0,303.8304,303.9931,303.7826,303.8783,3100.0
2021-06-04 13:55:00,317.4,317.64,317.4,317.64,3550.0,303.7826,304.0123,303.7826,304.0123,3550.0
2021-06-04 14:00:00,317.57,317.83,317.36,317.56,3305.0,303.9453,304.1941,303.7443,303.9357,3305.0
2021-06-04 14:05:00,317.67,317.89,317.66,317.66,3334.0,304.041,304.2516,304.0314,304.0314,3334.0
2021-06-04 14:10:00,317.61,317.77,317.59,317.6,1800.0,303.9836,304.1367,303.9644,303.974,1800.0
2021-06-04 14:15:00,317.59,317.79,317.46,317.62,2482.0,303.9644,304.1559,303.84,303.9931,2482.0
2021-06-04 14:20:00,317.75,317.75,317.53,317.54,3974.0,304.1176,304.1176,303.907,303.9166,3974.0
2021-06-04 14:25:00,317.52,317.52,317.37,317.42,2085.0,303.8974,303.8974,303.7539,303.8017,2085.0
2021-06-04 14:30:00,317.5,317.79,317.5,317.71,3228.0,303.8783,304.1559,303.8783,304.0793,3228.0
2021-06-04 14:35:00,317.48,317.67,317.47,317.56,2000.0,303.8592,304.041,303.8496,303.9357,2000.0
2021-06-04 14:40:00,317.56,317.95,317.53,317.82,4354.0,303.9357,304.309,303.907,304.1846,4354.0
2021-06-04 14:45:00,317.72,317.83,317.72,317.77,3894.0,304.0889,304.1941,304.0889,304.1367,3894.0
2021-06-04 14:50:00,317.72,317.82,317.48,317.7,6253.0,304.0889,304.1846,303.8592,304.0697,6253.0
2021-06-04 14:55:00,317.63,317.71,317.47,317.56,5100.0,304.0027,304.0793,303.8496,303.9357,5100.0
2021-06-04 15:00:00,317.53,317.75,317.53,317.63,1200.0,303.907,304.1176,303.907,304.0027,1200.0
2021-06-04 15:05:00,317.74,317.82,317.64,317.64,1993.0,304.108,304.1846,304.0123,304.0123,1993.0
2021-06-04 15:10:00,317.71,317.87,317.71,317.77,2550.0,304.0793,304.2324,304.0793,304.1367,2550.0
2021-06-04 15:15:00,317.82,317.82,317.62,317.69,3800.0,304.1846,304.1846,303.9931,304.0601,3800.0
2021-06-04 15:20:00,317.65,317.66,317.45,317.5,5327.0,304.0219,304.0314,303.8304,303.8783,5327.0
2021-06-04 15:25:00,317.51,317.58,316.94,316.94,7630.0,303.8879,303.9549,303.3423,303.3423,7630.0
2021-06-04 15:30:00,316.96,317.03,316.83,316.83,3516.0,303.3615,303.4285,303.237,303.237,3516.0
2021-06-04 15:35:00,316.73,316.88,316.56,316.64,6962.0,303.1413,303.2849,302.9786,303.0552,6962.0
2021-06-04 15:40:00,316.64,316.68,316.24,316.55,8395.0,303.0552,303.0935,302.6724,302.9691,8395.0
2021-06-04 15:45:00,316.69,317.4,316.66,317.21,8448.0,303.103,303.7826,303.0743,303.6007,8448.0
2021-06-04 15:50:00,317.11,318.07,317.11,317.48,25278.0,303.505,304.4238,303.505,303.8592,25278.0
2021-06-04 15:55:00,317.48,317.48,316.65,316.98,51761.0,303.8592,303.8592,303.0648,303.3806,51761.0
2021-06-07 09:30:00,315.38,316.5,312.63,313.73,17401.0,301.8492,302.9212,299.2172,300.27,17401.0
2021-06-07 09:35:00,314.1,314.79,313.49,313.54,2757.0,300.6242,301.2846,300.0403,300.0882,2757.0
2021-06-07 09:40:00,313.86,314.62,313.38,314.62,8987.0,300.3945,301.1219,299.9351,301.1219,8987.0
2021-06-07 09:45:00,314.48,314.97,314.03,314.97,7001.0,300.9879,301.4568,300.5572,301.4568,7001.0
2021-06-07 09:50:00,315.22,315.22,313.43,314.37,9632.0,301.6961,301.6961,299.9829,300.8826,9632.0
2021-06-07 09:55:00,314.52,315.68,314.15,315.59,15203.0,301.0261,302.1364,300.672,302.0502,15203.0
2021-06-07 10:00:00,315.4,315.74,315.06,315.08,22855.0,301.8684,302.1938,301.543,301.5621,22855.0
2021-06-07 10:05:00,314.81,316.23,314.72,316.02,9258.0,301.3037,302.6628,301.2176,302.4618,9258.0
2021-06-07 10:10:00,315.96,316.1,314.97,315.52,7976.0,302.4044,302.5384,301.4568,301.9832,7976.0
2021-06-07 10:15:00,315.49,315.49,314.5,314.52,6300.0,301.9545,301.9545,301.007,301.0261,6300.0
2021-06-07 10:20:00,314.64,315.44,314.59,315.35,2909.0,301.141,301.9067,301.0931,301.8205,2909.0
2021-06-07 10:25:00,315.31,315.79,315.23,315.64,1501.0,301.7823,302.2417,301.7057,302.0981,1501.0
2021-06-07 10:30:00,316.08,316.28,315.31,315.97,6679.0,302.5192,302.7106,301.7823,302.4139,6679.0
2021-06-07 10:35:00,316.35,316.71,316.33,316.56,4647.0,302.7776,303.1222,302.7585,302.9786,4647.0
2021-06-07 10:40:00,316.45,317.11,316.27,317.11,5703.0,302.8733,303.505,302.7011,303.505,5703.0
2021-06-07 10:45:00,316.99,317.36,316.24,317.36,4916.0,303.3902,303.7443,302.6724,303.7443,4916.0
2021-06-07 10:50:00,317.35,317.48,317.05,317.26,8691.0,303.7347,303.8592,303.4476,303.6486,8691.0
2021-06-07 10:55:00,317.4,317.83,317.29,317.83,11613.0,303.7826,304.1941,303.6773,304.1941,11613.0
2021-06-07 11:00:00,317.56,317.67,316.53,316.53,9406.0,303.9357,304.041,302.9499,302.9499,9406.0
2021-06-07 11:05:00,316.52,316.7,315.61,315.84,7195.0,302.9403,303.1126,302.0694,302.2895,7195.0
2021-06-07 11:10:00,315.88,316.54,315.88,316.06,6630.0,302.3278,302.9595,302.3278,302.5001,6630.0
2021-06-07 11:15:00,316.12,316.16,315.3,315.47,7505.0,302.5575,302.5958,301.7727,301.9354,7505.0
2021-06-07 11:20:00,315.7,315.7,315.19,315.64,5300.0,302.1555,302.1555,301.6674,302.0981,5300.0
2021-06-07 11:25:00,315.69,315.87,314.94,315.46,4900.0,302.1459,302.3182,301.4281,301.9258,4900.0
2021-06-07 11:30:00,315.44,316.51,315.35,316.21,5532.0,301.9067,302.9308,301.8205,302.6436,5532.0
2021-06-07 11:35:00,316.19,316.47,315.98,315.98,3075.0,302.6245,302.8925,302.4235,302.4235,3075.0
2021-06-07 11:40:00,316.15,316.15,315.5,315.64,2477.0,302.5862,302.5862,301.9641,302.0981,2477.0
2021-06-07 11:45:00,315.55,316.47,315.48,316.47,7761.0,302.012,302.8925,301.945,302.8925,7761.0
2021-06-07 11:50:00,316.47,316.78,316.12,316.41,8394.0,302.8925,303.1892,302.5575,302.8351,8394.0
2021-06-07 11:55:00,316.38,316.78,316.38,316.58,2231.0,302.8063,303.1892,302.8063,302.9978,2231.0
2021-06-07 12:00:00,316.67,316.92,316.58,316.87,5013.0,303.0839,303.3232,302.9978,303.2753,5013.0
2021-06-07 12:05:00,316.85,317.36,316.78,317.12,3300.0,303.2562,303.7443,303.1892,303.5146,3300.0
2021-06-07 12:10:00,317.36,317.52,317.19,317.32,5318.0,303.7443,303.8974,303.5816,303.706,5318.0
2021-06-07 12:15:00,317.54,317.64,317.19,317.33,3418.0,303.9166,304.0123,303.5816,303.7156,3418.0
2021-06-07 12:20:00,317.27,317.67,317.26,317.64,4376.0,303.6582,304.041,303.6486,304.0123,4376.0
2021-06-07 12:25:00,317.63,317.76,317.27,317.76,2469.0,304.0027,304.1271,303.6582,304.1271,2469.0
2021-06-07 12:30:00,318.0,318.29,317.61,317.93,5591.0,304.3568,304.6344,303.9836,304.2898,5591.0
2021-06-07 12:35:00,317.93,317.96,317.65,317.88,1900.0,304.2898,304.3186,304.0219,304.242,1900.0
2021-06-07 12:40:00,317.91,318.11,317.69,318.05,4540.0,304.2707,304.4621,304.0601,304.4047,4540.0
2021-06-07 12:45:00,317.95,318.05,317.9,318.05,1895.0,304.309,304.4047,304.2611,304.4047,1895.0
2021-06-07 12:50:00,318.23,318.36,318.11,318.14,2127.0,304.577,304.7014,304.4621,304.4908,2127.0
2021-06-07 12:55:00,318.23,318.23,318.01,318.13,5985.0,304.577,304.577,304.3664,304.4813,5985.0
2021-06-07 13:00:00,318.01,318.32,317.96,318.11,3519.0,304.3664,304.6631,304.3186,304.4621,3519.0
2021-06-07 13:05:00,318.02,318.05,317.59,317.64,7921.0,304.376,304.4047,303.9644,304.0123,7921.0
2021-06-07 13:10:00,317.61,317.73,317.37,317.73,7162.0,303.9836,304.0984,303.7539,304.0984,7162.0
2021-06-07 13:15:00,317.9,318.28,317.9,318.02,4125.0,304.2611,304.6248,304.2611,304.376,4125.0
2021-06-07 13:20:00,318.0,318.47,317.93,318.26,5013.0,304.3568,304.8067,304.2898,304.6057,5013.0
2021-06-07 13:25:00,318.27,318.38,318.12,318.16,3969.0,304.6153,304.7205,304.4717,304.51,3969.0
2021-06-07 13:30:00,318.25,318.26,317.44,317.92,3092.0,304.5961,304.6057,303.8209,304.2803,3092.0
2021-06-07 13:35:00,317.91,318.45,317.91,318.45,4774.0,304.2707,304.7875,304.2707,304.7875,4774.0
2021-06-07 13:40:00,318.32,318.7,318.19,318.55,6089.0,304.6631,305.0268,304.5387,304.8832,6089.0
2021-06-07 13:45:00,318.59,318.66,318.25,318.6,2806.0,304.9215,304.9885,304.5961,304.9311,2806.0
2021-06-07 13:50:00,318.67,319.15,318.55,319.15,3509.0,304.9981,305.4575,304.8832,305.4575,3509.0
2021-06-07 13:55:00,319.13,319.16,318.65,318.72,2399.0,305.4384,305.4671,304.979,305.046,2399.0
2021-06-07 14:00:00,318.8,319.15,318.38,318.51,4079.0,305.1225,305.4575,304.7205,304.845,4079.0
2021-06-07 14:05:00,318.38,318.71,318.38,318.71,3770.0,304.7205,305.0364,304.7205,305.0364,3770.0
2021-06-07 14:10:00,318.66,318.77,318.55,318.6,4111.0,304.9885,305.0938,304.8832,304.9311,4111.0
2021-06-07 14:15:00,318.7,318.7,318.37,318.54,7359.0,305.0268,305.0268,304.711,304.8737,7359.0
2021-06-07 14:20:00,318.48,318.7,318.21,318.36,2745.0,304.8162,305.0268,304.5578,304.7014,2745.0
2021-06-07 14:25:00,318.22,318.35,317.78,317.78,6571.0,304.5674,304.6918,304.1463,304.1463,6571.0
2021-06-07 14:30:00,317.89,317.9,317.48,317.58,5400.0,304.2516,304.2611,303.8592,303.9549,5400.0
2021-06-07 14:35:00,317.56,317.57,317.19,317.23,3353.0,303.9357,303.9453,303.5816,303.6199,3353.0
2021-06-07 14:40:00,317.2,317.3,317.04,317.23,5923.0,303.5912,303.6869,303.438,303.6199,5923.0
2021-06-07 14:45:00,317.25,317.63,317.25,317.57,4903.0,303.639,304.0027,303.639,303.9453,4903.0
2021-06-07 14:50:00,317.72,317.95,317.53,317.63,2360.0,304.0889,304.309,303.907,304.0027,2360.0
2021-06-07 14:55:00,317.64,318.66,317.63,318.27,4996.0,304.0123,304.9885,304.0027,304.6153,4996.0
2021-06-07 15:00:00,318.34,318.59,318.34,318.47,2960.0,304.6823,304.9215,304.6823,304.8067,2960.0
2021-06-07 15:05:00,318.47,318.6,318.19,318.26,8163.0,304.8067,304.9311,304.5387,304.6057,8163.0
2021-06-07 15:10:00,318.15,318.44,318.12,318.26,3509.0,304.5004,304.778,304.4717,304.6057,3509.0
2021-06-07 15:15:00,318.24,318.43,318.09,318.36,4157.0,304.5865,304.7684,304.443,304.7014,4157.0
2021-06-07 15:20:00,318.39,318.73,318.32,318.63,5989.0,304.7301,305.0555,304.6631,304.9598,5989.0
2021-06-07 15:25:00,318.65,318.65,318.03,318.04,9335.0,304.979,304.979,304.3856,304.3951,9335.0
2021-06-07 15:30:00,318.0,318.42,317.95,318.42,5297.0,304.3568,304.7588,304.309,304.7588,5297.0
2021-06-07 15:35:00,318.41,318.42,317.76,317.76,9822.0,304.7493,304.7588,304.1271,304.1271,9822.0
2021-06-07 15:40:00,317.82,318.03,317.43,317.53,12172.0,304.1846,304.3856,303.8113,303.907,12172.0
2021-06-07 15:45:00,317.59,318.33,317.59,318.33,5925.0,303.9644,304.6727,303.9644,304.6727,5925.0
2021-06-07 15:50:00,318.45,319.33,318.35,318.69,20953.0,304.7875,305.6298,304.6918,305.0172,20953.0
2021-06-07 15:55:00,318.69,319.09,318.47,318.55,49820.0,305.0172,305.4001,304.8067,304.8832,49820.0
2021-06-08 09:30:00,322.6,323.65,320.77,321.45,10578.0,308.7595,309.7644,307.008,307.6588,10578.0
2021-06-08 09:35:00,321.22,321.99,320.75,320.75,3400.0,307.4387,308.1757,306.9889,306.9889,3400.0
2021-06-08 09:40:00,321.45,321.47,320.51,320.51,5200.0,307.6588,307.678,306.7592,306.7592,5200.0
2021-06-08 09:45:00,320.93,321.17,320.06,320.27,3073.0,307.1611,307.3908,306.3285,306.5295,3073.0
2021-06-08 09:50:00,320.05,320.05,317.83,318.24,5500.0,306.3189,306.3189,304.1941,304.5865,5500.0
2021-06-08 09:55:00,317.89,319.09,317.16,317.68,4000.0,304.2516,305.4001,303.5529,304.0506,4000.0
2021-06-08 10:00:00,318.0,318.0,316.83,316.95,2199.0,304.3568,304.3568,303.237,303.3519,2199.0
2021-06-08 10:05:00,317.04,317.43,316.67,317.19,5000.0,303.438,303.8113,303.0839,303.5816,5000.0
2021-06-08 10:10:00,317.19,317.24,315.94,315.94,3300.0,303.5816,303.6294,302.3852,302.3852,3300.0
2021-06-08 10:15:00,315.86,315.93,315.42,315.67,3448.0,302.3087,302.3757,301.8875,302.1268,3448.0
2021-06-08 10:20:00,315.92,315.96,314.48,314.58,2980.0,302.3661,302.4044,300.9879,301.0836,2980.0
2021-06-08 10:25:00,314.76,315.94,314.51,315.46,4316.0,301.2558,302.3852,301.0166,301.9258,4316.0
2021-06-08 10:30:00,315.39,315.39,314.57,314.69,3238.0,301.8588,301.8588,301.074,301.1889,3238.0
2021-06-08 10:35:00,314.57,314.74,314.21,314.21,2550.0,301.074,301.2367,300.7294,300.7294,2550.0
2021-06-08 10:40:00,314.28,314.55,314.13,314.44,4282.0,300.7964,301.0549,300.6529,300.9496,4282.0
2021-06-08 10:45:00,314.14,314.43,314.04,314.26,1800.0,300.6624,300.94,300.5667,300.7773,1800.0
2021-06-08 10:50:00,314.36,314.64,313.62,313.66,4980.0,300.873,301.141,300.1648,300.203,4980.0
2021-06-08 10:55:00,313.58,313.59,313.25,313.59,4388.0,300.1265,300.136,299.8106,300.136,4388.0
2021-06-08 11:00:00,313.59,313.64,312.68,312.84,7398.0,300.136,300.1839,299.2651,299.4182,7398.0
2021-06-08 11:05:00,312.92,313.8,312.9,313.63,4890.0,299.4948,300.337,299.4756,300.1743,4890.0
2021-06-08 11:10:00,313.62,313.84,313.17,313.24,2314.0,300.1648,300.3753,299.7341,299.8011,2314.0
2021-06-08 11:15:00,312.78,313.0,312.49,312.72,3400.0,299.3608,299.5714,299.0832,299.3034,3400.0
2021-06-08 11:20:00,312.54,312.67,311.85,312.5,5788.0,299.1311,299.2555,298.4707,299.0928,5788.0
2021-06-08 11:25:00,312.28,313.09,312.25,312.92,2100.0,298.8822,299.6575,298.8535,299.4948,2100.0
2021-06-08 11:30:00,312.95,313.08,312.89,313.0,1600.0,299.5235,299.6479,299.4661,299.5714,1600.0
2021-06-08 11:35:00,313.13,313.14,312.45,312.55,943.0,299.6958,299.7054,299.045,299.1407,943.0
2021-06-08 11:40:00,312.38,313.34,312.38,313.34,1400.0,298.978,299.8968,298.978,299.8968,1400.0
2021-06-08 11:45:00,313.24,313.94,313.24,313.48,2515.0,299.8011,300.471,299.8011,300.0308,2515.0
2021-06-08 11:50:00,313.34,313.34,312.7,313.19,2301.0,299.8968,299.8968,299.2842,299.7532,2301.0
2021-06-08 11:55:00,313.17,314.38,313.1,314.38,9128.0,299.7341,300.8922,299.6671,300.8922,9128.0
2021-06-08 12:00:00,314.22,314.33,313.97,314.32,1372.0,300.739,300.8443,300.4997,300.8347,1372.0
2021-06-08 12:05:00,314.41,314.46,314.05,314.12,3125.0,300.9209,300.9687,300.5763,300.6433,3125.0
2021-06-08 12:10:00,314.2,314.43,313.88,314.26,1000.0,300.7199,300.94,300.4136,300.7773,1000.0
2021-06-08 12:15:00,314.19,314.33,314.19,314.32,507.0,300.7103,300.8443,300.7103,300.8347,507.0
2021-06-08 12:20:00,314.37,314.53,313.83,314.27,2579.0,300.8826,301.0357,300.3657,300.7869,2579.0
2021-06-08 12:25:00,314.09,314.29,314.07,314.29,1611.0,300.6146,300.806,300.5955,300.806,1611.0
2021-06-08 12:30:00,314.5,314.69,314.34,314.35,1419.0,301.007,301.1889,300.8539,300.8634,1419.0
2021-06-08 12:35:00,314.54,314.54,313.76,313.93,1600.0,301.0453,301.0453,300.2988,300.4615,1600.0
2021-06-08 12:40:00,313.98,314.15,313.96,314.15,1902.0,300.5093,300.672,300.4902,300.672,1902.0
2021-06-08 12:45:00,314.06,314.24,313.97,314.24,3222.0,300.5859,300.7582,300.4997,300.7582,3222.0
2021-06-08 12:50:00,314.32,314.56,314.32,314.56,1300.0,300.8347,301.0644,300.8347,301.0644,1300.0
2021-06-08 12:55:00,314.69,314.8,314.36,314.71,1500.0,301.1889,301.2941,300.873,301.208,1500.0
2021-06-08 13:00:00,314.79,314.79,314.51,314.66,1100.0,301.2846,301.2846,301.0166,301.1601,1100.0
2021-06-08 13:05:00,314.66,314.77,314.57,314.62,2800.0,301.1601,301.2654,301.074,301.1219,2800.0
2021-06-08 13:10:00,314.67,314.78,314.36,314.39,2700.0,301.1697,301.275,300.873,300.9017,2700.0
2021-06-08 13:15:00,314.45,314.45,314.3,314.3,600.0,300.9591,300.9591,300.8156,300.8156,600.0
2021-06-08 13:20:00,314.57,314.64,314.22,314.54,1600.0,301.074,301.141,300.739,301.0453,1600.0
2021-06-08 13:25:00,314.5,314.58,314.36,314.36,1300.0,301.007,301.0836,300.873,300.873,1300.0
2021-06-08 13:30:00,314.25,314.75,314.25,314.33,2512.0,300.7677,301.2463,300.7677,300.8443,2512.0
2021-06-08 13:35:00,314.43,314.6,314.31,314.31,1718.0,300.94,301.1027,300.8252,300.8252,1718.0
2021-06-08 13:40:00,314.29,314.5,314.28,314.35,1737.0,300.806,301.007,300.7964,300.8634,1737.0
2021-06-08 13:45:00,314.28,314.55,314.28,314.29,4364.0,300.7964,301.0549,300.7964,300.806,4364.0
2021-06-08 13:50:00,314.49,314.5,314.2,314.21,1980.0,300.9974,301.007,300.7199,300.7294,1980.0
2021-06-08 13:55:00,314.31,314.39,313.95,314.04,2700.0,300.8252,300.9017,300.4806,300.5667,2700.0
2021-06-08 14:00:00,314.11,314.15,313.95,314.1,3000.0,300.6337,300.672,300.4806,300.6242,3000.0
2021-06-08 14:05:00,314.35,314.37,313.96,314.07,2600.0,300.8634,300.8826,300.4902,300.5955,2600.0
2021-06-08 14:10:00,314.11,314.11,313.56,313.67,712.0,300.6337,300.6337,300.1073,300.2126,712.0
2021-06-08 14:15:00,313.75,313.75,313.59,313.73,1000.0,300.2892,300.2892,300.136,300.27,1000.0
2021-06-08 14:20:00,313.71,313.71,313.33,313.6,1500.0,300.2509,300.2509,299.8872,300.1456,1500.0
2021-06-08 14:25:00,313.55,313.55,313.25,313.32,1100.0,300.0978,300.0978,299.8106,299.8776,1100.0
2021-06-08 14:30:00,313.33,313.39,313.07,313.31,3551.0,299.8872,299.9446,299.6384,299.8681,3551.0
2021-06-08 14:35:00,313.4,313.4,312.72,312.8,1900.0,299.9542,299.9542,299.3034,299.3799,1900.0
2021-06-08 14:40:00,312.84,312.92,312.61,312.78,3117.0,299.4182,299.4948,299.1981,299.3608,3117.0
2021-06-08 14:45:00,312.63,312.64,312.13,312.58,1560.0,299.2172,299.2268,298.7387,299.1694,1560.0
2021-06-08 14:50:00,312.46,312.78,312.46,312.52,1600.0,299.0545,299.3608,299.0545,299.1119,1600.0
2021-06-08 14:55:00,312.5,312.93,312.48,312.88,2900.0,299.0928,299.5044,299.0737,299.4565,2900.0
2021-06-08 15:00:00,313.13,313.67,313.12,313.67,2000.0,299.6958,300.2126,299.6862,300.2126,2000.0
2021-06-08 15:05:00,313.77,313.84,313.27,313.84,2326.0,300.3083,300.3753,299.8298,300.3753,2326.0
2021-06-08 15:10:00,313.89,313.95,313.64,313.73,2200.0,300.4232,300.4806,300.1839,300.27,2200.0
2021-06-08 15:15:00,313.64,313.66,313.42,313.66,2330.0,300.1839,300.203,299.9733,300.203,2330.0
2021-06-08 15:20:00,313.58,313.86,313.06,313.15,2000.0,300.1265,300.3945,299.6288,299.7149,2000.0
2021-06-08 15:25:00,313.21,313.39,312.98,313.21,5400.0,299.7723,299.9446,299.5522,299.7723,5400.0
2021-06-08 15:30:00,313.28,313.36,313.11,313.22,2684.0,299.8393,299.9159,299.6766,299.7819,2684.0
2021-06-08 15:35:00,313.12,313.35,313.1,313.11,2496.0,299.6862,299.9063,299.6671,299.6766,2496.0
2021-06-08 15:40:00,313.27,313.46,313.1,313.42,7052.0,299.8298,300.0116,299.6671,299.9733,7052.0
2021-06-08 15:45:00,313.32,313.51,313.1,313.29,6818.0,299.8776,300.0595,299.6671,299.8489,6818.0
2021-06-08 15:50:00,313.43,314.31,313.42,313.91,16208.0,299.9829,300.8252,299.9733,300.4423,16208.0
2021-06-08 15:55:00,314.02,314.08,313.52,313.83,25447.0,300.5476,300.605,300.069,300.3657,25447.0
2021-06-09 09:30:00,321.13,322.82,320.16,320.99,38088.0,307.3526,308.97,306.4242,307.2186,38088.0
2021-06-09 09:35:00,320.94,321.18,320.0,320.29,24373.0,307.1707,307.4004,306.271,306.5486,24373.0
2021-06-09 09:40:00,320.32,321.37,319.59,320.95,18154.0,306.5773,307.5823,305.8786,307.1803,18154.0
2021-06-09 09:45:00,321.02,322.18,319.5,319.88,14312.0,307.2473,308.3575,305.7925,306.1562,14312.0
2021-06-09 09:50:00,319.53,319.53,318.0,318.42,10553.0,305.8212,305.8212,304.3568,304.7588,10553.0
2021-06-09 09:55:00,318.54,319.85,318.54,318.8,7766.0,304.8737,306.1275,304.8737,305.1225,7766.0
2021-06-09 10:00:00,318.88,319.22,318.02,318.02,6857.0,305.1991,305.5245,304.376,304.376,6857.0
2021-06-09 10:05:00,318.16,319.0,317.67,317.67,5212.0,304.51,305.3139,304.041,304.041,5212.0
2021-06-09 10:10:00,317.89,318.07,317.11,317.37,10897.0,304.2516,304.4238,303.505,303.7539,10897.0
2021-06-09 10:15:00,317.2,317.55,316.85,317.46,9531.0,303.5912,303.9261,303.2562,303.84,9531.0
2021-06-09 10:20:00,317.33,317.76,317.27,317.36,5800.0,303.7156,304.1271,303.6582,303.7443,5800.0
2021-06-09 10:25:00,317.11,317.52,316.97,317.24,2929.0,303.505,303.8974,303.371,303.6294,2929.0
2021-06-09 10:30:00,317.45,317.51,316.83,317.27,10251.0,303.8304,303.8879,303.237,303.6582,10251.0
2021-06-09 10:35:00,317.37,317.37,316.36,316.79,8118.0,303.7539,303.7539,302.7872,303.1988,8118.0
2021-06-09 10:40:00,317.19,317.54,317.09,317.21,9986.0,303.5816,303.9166,303.4859,303.6007,9986.0
2021-06-09 10:45:00,317.12,317.18,316.68,316.73,1700.0,303.5146,303.572,303.0935,303.1413,1700.0
2021-06-09 10:50:00,316.93,317.25,316.82,317.03,1708.0,303.3327,303.639,303.2275,303.4285,1708.0
2021-06-09 10:55:00,317.19,317.56,317.18,317.45,2733.0,303.5816,303.9357,303.572,303.8304,2733.0
2021-06-09 11:00:00,317.32,317.53,317.32,317.45,4295.0,303.706,303.907,303.706,303.8304,4295.0
2021-06-09 11:05:00,317.45,317.48,317.03,317.19,1760.0,303.8304,303.8592,303.4285,303.5816,1760.0
2021-06-09 11:10:00,317.39,317.4,316.77,317.13,4100.0,303.773,303.7826,303.1796,303.5242,4100.0
2021-06-09 11:15:00,316.52,317.19,316.52,316.89,4611.0,302.9403,303.5816,302.9403,303.2945,4611.0
2021-06-09 11:20:00,317.04,317.11,316.84,317.11,1987.0,303.438,303.505,303.2466,303.505,1987.0
2021-06-09 11:25:00,317.18,317.32,316.81,317.32,2322.0,303.572,303.706,303.2179,303.706,2322.0
2021-06-09 11:30:00,317.15,317.26,316.85,316.94,2762.0,303.5433,303.6486,303.2562,303.3423,2762.0
2021-06-09 11:35:00,316.86,316.86,316.52,316.86,1800.0,303.2658,303.2658,302.9403,303.2658,1800.0
2021-06-09 11:40:00,316.94,317.32,316.94,317.18,2219.0,303.3423,303.706,303.3423,303.572,2219.0
2021-06-09 11:45:00,317.12,317.15,316.84,316.85,2340.0,303.5146,303.5433,303.2466,303.2562,2340.0
2021-06-09 11:50:00,317.04,317.1,316.72,316.9,1814.0,303.438,303.4955,303.1318,303.304,1814.0
2021-06-09 11:55:00,316.81,317.12,316.46,317.12,1317.0,303.2179,303.5146,302.8829,303.5146,1317.0
2021-06-09 12:00:00,317.07,317.46,316.99,317.46,4032.0,303.4667,303.84,303.3902,303.84,4032.0
2021-06-09 12:05:00,317.47,317.63,317.18,317.21,3090.0,303.8496,304.0027,303.572,303.6007,3090.0
2021-06-09 12:10:00,317.07,317.36,317.07,317.36,411.0,303.4667,303.7443,303.4667,303.7443,411.0
2021-06-09 12:15:00,317.21,317.51,317.21,317.51,1200.0,303.6007,303.8879,303.6007,303.8879,1200.0
2021-06-09 12:20:00,317.54,317.58,317.39,317.45,1311.0,303.9166,303.9549,303.773,303.8304,1311.0
2021-06-09 12:25:00,317.59,317.59,317.53,317.53,316.0,303.9644,303.9644,303.907,303.907,316.0
2021-06-09 12:30:00,317.48,317.49,317.34,317.49,1597.0,303.8592,303.8687,303.7252,303.8687,1597.0
2021-06-09 12:35:00,317.44,317.62,317.44,317.51,1975.0,303.8209,303.9931,303.8209,303.8879,1975.0
2021-06-09 12:40:00,317.52,317.75,317.31,317.4,3700.0,303.8974,304.1176,303.6964,303.7826,3700.0
2021-06-09 12:45:00,317.49,317.5,317.25,317.45,2948.0,303.8687,303.8783,303.639,303.8304,2948.0
2021-06-09 12:50:00,317.41,317.62,317.37,317.37,2378.0,303.7922,303.9931,303.7539,303.7539,2378.0
2021-06-09 12:55:00,317.31,317.56,317.3,317.52,990.0,303.6964,303.9357,303.6869,303.8974,990.0
2021-06-09 13:00:00,317.6,317.6,317.34,317.39,1805.0,303.974,303.974,303.7252,303.773,1805.0
2021-06-09 13:05:00,317.47,317.52,317.27,317.33,2000.0,303.8496,303.8974,303.6582,303.7156,2000.0
2021-06-09 13:10:00,317.23,317.33,317.05,317.18,1517.0,303.6199,303.7156,303.4476,303.572,1517.0
2021-06-09 13:15:00,317.0,317.35,316.99,317.29,700.0,303.3997,303.7347,303.3902,303.6773,700.0
2021-06-09 13:20:00,317.15,317.28,317.01,317.1,800.0,303.5433,303.6677,303.4093,303.4955,800.0
2021-06-09 13:25:00,317.29,317.29,316.96,316.96,530.0,303.6773,303.6773,303.3615,303.3615,530.0
2021-06-09 13:30:00,316.44,317.17,316.44,317.17,2300.0,302.8638,303.5625,302.8638,303.5625,2300.0
2021-06-09 13:35:00,317.11,317.11,316.64,316.65,1310.0,303.505,303.505,303.0552,303.0648,1310.0
2021-06-09 13:40:00,316.6,316.86,316.41,316.81,1619.0,303.0169,303.2658,302.8351,303.2179,1619.0
2021-06-09 13:45:00,316.88,317.13,316.86,317.13,2408.0,303.2849,303.5242,303.2658,303.5242,2408.0
2021-06-09 13:50:00,317.09,317.18,316.93,317.18,1030.0,303.4859,303.572,303.3327,303.572,1030.0
2021-06-09 13:55:00,317.11,317.25,316.91,316.91,3100.0,303.505,303.639,303.3136,303.3136,3100.0
2021-06-09 14:00:00,316.9,317.31,316.87,316.96,4700.0,303.304,303.6964,303.2753,303.3615,4700.0
2021-06-09 14:05:00,316.88,316.96,316.52,316.52,1528.0,303.2849,303.3615,302.9403,302.9403,1528.0
2021-06-09 14:10:00,316.11,316.23,316.05,316.08,4485.0,302.5479,302.6628,302.4905,302.5192,4485.0
2021-06-09 14:15:00,315.94,316.15,315.86,315.9,2400.0,302.3852,302.5862,302.3087,302.3469,2400.0
2021-06-09 14:20:00,316.09,316.2,315.96,316.2,1500.0,302.5288,302.6341,302.4044,302.6341,1500.0
2021-06-09 14:25:00,315.88,316.22,315.88,316.15,2800.0,302.3278,302.6532,302.3278,302.5862,2800.0
2021-06-09 14:30:00,316.14,316.23,315.99,315.99,2048.0,302.5766,302.6628,302.4331,302.4331,2048.0
2021-06-09 14:35:00,316.09,316.13,315.73,315.73,1851.0,302.5288,302.5671,302.1842,302.1842,1851.0
2021-06-09 14:40:00,315.7,315.72,315.35,315.35,3027.0,302.1555,302.1747,301.8205,301.8205,3027.0
2021-06-09 14:45:00,315.35,315.4,315.08,315.1,2694.0,301.8205,301.8684,301.5621,301.5813,2694.0
2021-06-09 14:50:00,315.09,315.38,315.05,315.37,3576.0,301.5717,301.8492,301.5334,301.8397,3576.0
2021-06-09 14:55:00,315.4,315.51,315.15,315.18,1416.0,301.8684,301.9737,301.6291,301.6578,1416.0
2021-06-09 15:00:00,315.17,315.28,315.13,315.2,1000.0,301.6483,301.7535,301.61,301.677,1000.0
2021-06-09 15:05:00,315.21,315.34,315.08,315.16,2290.0,301.6865,301.811,301.5621,301.6387,2290.0
2021-06-09 15:10:00,315.2,315.55,315.11,315.29,2700.0,301.677,302.012,301.5908,301.7631,2700.0
2021-06-09 15:15:00,315.38,315.69,315.37,315.49,2835.0,301.8492,302.1459,301.8397,301.9545,2835.0
2021-06-09 15:20:00,315.6,315.66,315.32,315.32,2623.0,302.0598,302.1172,301.7918,301.7918,2623.0
2021-06-09 15:25:00,315.28,315.34,314.69,314.69,3546.0,301.7535,301.811,301.1889,301.1889,3546.0
2021-06-09 15:30:00,314.7,315.12,314.7,315.03,2676.0,301.1984,301.6004,301.1984,301.5143,2676.0
2021-06-09 15:35:00,314.93,315.03,314.4,314.81,4352.0,301.4186,301.5143,300.9113,301.3037,4352.0
2021-06-09 15:40:00,314.8,314.8,314.04,314.14,3100.0,301.2941,301.2941,300.5667,300.6624,3100.0
2021-06-09 15:45:00,314.32,314.84,314.24,314.55,6417.0,300.8347,301.3324,300.7582,301.0549,6417.0
2021-06-09 15:50:00,314.1,314.69,313.86,314.47,13367.0,300.6242,301.1889,300.3945,300.9783,13367.0
2021-06-09 15:55:00,314.53,314.7,314.06,314.16,29805.0,301.0357,301.1984,300.5859,300.6816,29805.0
2021-06-10 09:30:00,316.12,317.1,314.53,315.81,16136.0,302.5575,303.4955,301.0357,302.2608,16136.0
2021-06-10 09:35:00,315.92,319.39,315.92,318.9,4785.0,302.3661,305.6872,302.3661,305.2182,4785.0
2021-06-10 09:40:00,318.5,319.89,318.05,319.0,9690.0,304.8354,306.1658,304.4047,305.3139,9690.0
2021-06-10 09:45:00,319.46,320.53,318.51,318.78,14593.0,305.7542,306.7783,304.845,305.1034,14593.0
2021-06-10 09:50:00,318.79,319.45,318.51,319.45,9078.0,305.1129,305.7446,304.845,305.7446,9078.0
2021-06-10 09:55:00,319.14,320.55,319.14,320.04,6048.0,305.4479,306.7974,305.4479,306.3093,6048.0
2021-06-10 10:00:00,319.97,320.6,319.5,319.75,8922.0,306.2423,306.8453,305.7925,306.0318,8922.0
2021-06-10 10:05:00,319.92,320.56,319.12,319.12,10252.0,306.1945,306.807,305.4288,305.4288,10252.0
2021-06-10 10:10:00,319.19,319.85,318.1,318.42,7504.0,305.4958,306.1275,304.4526,304.7588,7504.0
2021-06-10 10:15:00,318.94,319.5,318.58,319.16,4168.0,305.2565,305.7925,304.912,305.4671,4168.0
2021-06-10 10:20:00,319.19,319.22,318.47,318.58,3394.0,305.4958,305.5245,304.8067,304.912,3394.0
2021-06-10 10:25:00,319.16,319.16,318.17,318.86,3820.0,305.4671,305.4671,304.5195,305.1799,3820.0
2021-06-10 10:30:00,318.94,318.94,318.43,318.57,2201.0,305.2565,305.2565,304.7684,304.9024,2201.0
2021-06-10 10:35:00,318.66,318.66,317.47,317.67,3242.0,304.9885,304.9885,303.8496,304.041,3242.0
2021-06-10 10:40:00,317.59,317.65,316.58,317.27,4934.0,303.9644,304.0219,302.9978,303.6582,4934.0
2021-06-10 10:45:00,317.24,317.25,316.1,316.1,2625.0,303.6294,303.639,302.5384,302.5384,2625.0
2021-06-10 10:50:00,316.37,316.37,315.0,315.0,5909.0,302.7968,302.7968,301.4856,301.4856,5909.0
2021-06-10 10:55:00,314.78,316.71,314.78,316.41,9621.0,301.275,303.1222,301.275,302.8351,9621.0
2021-06-10 11:00:00,316.38,316.38,315.77,316.18,4500.0,302.8063,302.8063,302.2225,302.6149,4500.0
2021-06-10 11:05:00,315.99,316.91,315.87,316.91,3800.0,302.4331,303.3136,302.3182,303.3136,3800.0
2021-06-10 11:10:00,316.55,317.12,315.88,316.35,6300.0,302.9691,303.5146,302.3278,302.7776,6300.0
2021-06-10 11:15:00,316.25,317.21,315.99,316.92,3400.0,302.6819,303.6007,302.4331,303.3232,3400.0
2021-06-10 11:20:00,316.9,317.46,316.67,317.46,3978.0,303.304,303.84,303.0839,303.84,3978.0
2021-06-10 11:25:00,317.37,317.56,317.03,317.5,2969.0,303.7539,303.9357,303.4285,303.8783,2969.0
2021-06-10 11:30:00,317.58,317.89,317.35,317.72,3509.0,303.9549,304.2516,303.7347,304.0889,3509.0
2021-06-10 11:35:00,317.93,318.22,317.75,318.13,3057.0,304.2898,304.5674,304.1176,304.4813,3057.0
2021-06-10 11:40:00,318.14,318.46,317.33,317.69,5107.0,304.4908,304.7971,303.7156,304.0601,5107.0
2021-06-10 11:45:00,318.1,318.41,317.97,318.41,2699.0,304.4526,304.7493,304.3281,304.7493,2699.0
2021-06-10 11:50:00,318.26,318.41,318.09,318.28,2900.0,304.6057,304.7493,304.443,304.6248,2900.0
2021-06-10 11:55:00,318.26,318.63,318.11,318.37,1000.0,304.6057,304.9598,304.4621,304.711,1000.0
2021-06-10 12:00:00,318.35,318.75,318.15,318.5,3250.0,304.6918,305.0747,304.5004,304.8354,3250.0
2021-06-10 12:05:00,318.13,318.27,317.94,318.16,1222.0,304.4813,304.6153,304.2994,304.51,1222.0
2021-06-10 12:10:00,318.46,318.62,318.17,318.53,2110.0,304.7971,304.9502,304.5195,304.8641,2110.0
2021-06-10 12:15:00,318.68,318.86,318.5,318.54,2110.0,305.0077,305.1799,304.8354,304.8737,2110.0
2021-06-10 12:20:00,318.7,318.76,318.43,318.44,3246.0,305.0268,305.0842,304.7684,304.778,3246.0
2021-06-10 12:25:00,318.45,318.69,318.19,318.39,3147.0,304.7875,305.0172,304.5387,304.7301,3147.0
2021-06-10 12:30:00,318.46,318.97,318.45,318.86,1547.0,304.7971,305.2852,304.7875,305.1799,1547.0
2021-06-10 12:35:00,318.65,318.88,318.59,318.81,500.0,304.979,305.1991,304.9215,305.1321,500.0
2021-06-10 12:40:00,318.61,318.93,318.58,318.77,1879.0,304.9407,305.2469,304.912,305.0938,1879.0
2021-06-10 12:45:00,318.88,319.3,318.85,319.13,3000.0,305.1991,305.6011,305.1704,305.4384,3000.0
2021-06-10 12:50:00,319.23,319.24,318.97,319.21,1500.0,305.5341,305.5436,305.2852,305.5149,1500.0
2021-06-10 12:55:00,319.19,319.19,318.99,319.14,1430.0,305.4958,305.4958,305.3044,305.4479,1430.0
2021-06-10 13:00:00,319.1,319.22,318.74,318.94,1600.0,305.4096,305.5245,305.0651,305.2565,1600.0
2021-06-10 13:05:00,319.03,319.14,318.94,319.14,1348.0,305.3427,305.4479,305.2565,305.4479,1348.0
2021-06-10 13:10:00,319.17,319.17,318.86,319.12,1000.0,305.4766,305.4766,305.1799,305.4288,1000.0
2021-06-10 13:15:00,319.14,319.35,319.11,319.11,1900.0,305.4479,305.6489,305.4192,305.4192,1900.0
2021-06-10 13:20:00,318.97,319.14,318.93,319.07,1920.0,305.2852,305.4479,305.2469,305.3809,1920.0
2021-06-10 13:25:00,319.16,319.16,318.68,318.68,2038.0,305.4671,305.4671,305.0077,305.0077,2038.0
2021-06-10 13:30:00,318.67,318.75,318.13,318.45,4093.0,304.9981,305.0747,304.4813,304.7875,4093.0
2021-06-10 13:35:00,318.4,318.61,318.12,318.61,1373.0,304.7397,304.9407,304.4717,304.9407,1373.0
2021-06-10 13:40:00,318.66,318.89,318.63,318.89,1456.0,304.9885,305.2087,304.9598,305.2087,1456.0
2021-06-10 13:45:00,318.96,319.0,318.82,318.93,600.0,305.2757,305.3139,305.1417,305.2469,600.0
2021-06-10 13:50:00,318.71,319.01,318.64,319.01,2378.0,305.0364,305.3235,304.9694,305.3235,2378.0
2021-06-10 13:55:00,319.06,319.4,319.05,319.4,1350.0,305.3714,305.6968,305.3618,305.6968,1350.0
2021-06-10 14:00:00,319.44,319.63,319.44,319.52,1200.0,305.7351,305.9169,305.7351,305.8116,1200.0
2021-06-10 14:05:00,319.68,319.84,319.63,319.64,700.0,305.9648,306.1179,305.9169,305.9265,700.0
2021-06-10 14:10:00,319.56,319.71,319.56,319.71,200.0,305.8499,305.9935,305.8499,305.9935,200.0
2021-06-10 14:15:00,319.44,319.85,319.44,319.76,2308.0,305.7351,306.1275,305.7351,306.0413,2308.0
2021-06-10 14:20:00,319.7,319.81,319.41,319.44,2125.0,305.9839,306.0892,305.7063,305.7351,2125.0
2021-06-10 14:25:00,319.36,319.6,319.36,319.41,913.0,305.6585,305.8882,305.6585,305.7063,913.0
2021-06-10 14:30:00,319.47,319.6,319.44,319.51,1898.0,305.7638,305.8882,305.7351,305.8021,1898.0
2021-06-10 14:35:00,319.55,319.55,319.28,319.49,1400.0,305.8403,305.8403,305.5819,305.7829,1400.0
2021-06-10 14:40:00,319.51,319.71,319.47,319.61,1412.0,305.8021,305.9935,305.7638,305.8978,1412.0
2021-06-10 14:45:00,319.57,319.8,319.57,319.8,1611.0,305.8595,306.0796,305.8595,306.0796,1611.0
2021-06-10 14:50:00,319.81,319.85,319.5,319.73,2216.0,306.0892,306.1275,305.7925,306.0126,2216.0
2021-06-10 14:55:00,319.72,319.97,319.72,319.86,800.0,306.003,306.2423,306.003,306.137,800.0
2021-06-10 15:00:00,319.86,319.86,319.23,319.24,2600.0,306.137,306.137,305.5341,305.5436,2600.0
2021-06-10 15:05:00,319.43,319.77,319.42,319.73,1900.0,305.7255,306.0509,305.7159,306.0126,1900.0
2021-06-10 15:10:00,319.81,319.81,319.69,319.72,1100.0,306.0892,306.0892,305.9743,306.003,1100.0
2021-06-10 15:15:00,319.61,319.81,319.6,319.68,2916.0,305.8978,306.0892,305.8882,305.9648,2916.0
2021-06-10 15:20:00,319.53,319.93,319.53,319.79,1564.0,305.8212,306.204,305.8212,306.07,1564.0
2021-06-10 15:25:00,319.82,319.83,319.18,319.18,3547.0,306.0988,306.1083,305.4862,305.4862,3547.0
2021-06-10 15:30:00,319.25,319.51,318.97,318.97,6344.0,305.5532,305.8021,305.2852,305.2852,6344.0
2021-06-10 15:35:00,319.04,319.43,318.8,319.3,6475.0,305.3522,305.7255,305.1225,305.6011,6475.0
2021-06-10 15:40:00,319.15,319.33,318.78,318.88,6935.0,305.4575,305.6298,305.1034,305.1991,6935.0
2021-06-10 15:45:00,318.94,318.97,318.36,318.48,5820.0,305.2565,305.2852,304.7014,304.8162,5820.0
2021-06-10 15:50:00,318.54,319.39,318.54,319.39,9807.0,304.8737,305.6872,304.8737,305.6872,9807.0
2021-06-10 15:55:00,319.36,319.6,318.85,319.31,15051.0,305.6585,305.8882,305.1704,305.6106,15051.0
2021-06-11 09:30:00,320.65,320.65,318.5,319.59,16276.0,306.8931,306.8931,304.8354,305.8786,16276.0
2021-06-11 09:35:00,319.45,321.35,319.45,320.54,7922.0,305.7446,307.5631,305.7446,306.7879,7922.0
2021-06-11 09:40:00,320.16,320.31,318.25,319.01,5522.0,306.4242,306.5677,304.5961,305.3235,5522.0
2021-06-11 09:45:00,318.52,318.52,317.4,318.43,5757.0,304.8545,304.8545,303.7826,304.7684,5757.0
2021-06-11 09:50:00,317.88,318.81,317.78,318.79,2036.0,304.242,305.1321,304.1463,305.1129,2036.0
2021-06-11 09:55:00,318.55,318.55,317.86,318.49,3400.0,304.8832,304.8832,304.2228,304.8258,3400.0
2021-06-11 10:00:00,318.82,318.83,317.95,318.51,9091.0,305.1417,305.1512,304.309,304.845,9091.0
2021-06-11 10:05:00,318.38,319.0,318.25,318.94,1219.0,304.7205,305.3139,304.5961,305.2565,1219.0
2021-06-11 10:10:00,318.97,319.82,318.96,319.64,2411.0,305.2852,306.0988,305.2757,305.9265,2411.0
2021-06-11 10:15:00,319.63,319.63,319.13,319.15,1600.0,305.9169,305.9169,305.4384,305.4575,1600.0
2021-06-11 10:20:00,319.47,319.59,318.95,319.15,2452.0,305.7638,305.8786,305.2661,305.4575,2452.0
2021-06-11 10:25:00,318.97,319.88,318.97,319.55,1370.0,305.2852,306.1562,305.2852,305.8403,1370.0
2021-06-11 10:30:00,319.59,319.91,319.47,319.61,1600.0,305.8786,306.1849,305.7638,305.8978,1600.0
2021-06-11 10:35:00,319.35,319.54,318.77,318.77,1400.0,305.6489,305.8308,305.0938,305.0938,1400.0
2021-06-11 10:40:00,318.97,319.06,318.7,319.06,2350.0,305.2852,305.3714,305.0268,305.3714,2350.0
2021-06-11 10:45:00,319.02,319.06,318.11,318.11,4823.0,305.3331,305.3714,304.4621,304.4621,4823.0
2021-06-11 10:50:00,317.7,318.17,317.7,317.98,1200.0,304.0697,304.5195,304.0697,304.3377,1200.0
2021-06-11 10:55:00,318.22,318.64,318.2,318.55,1160.0,304.5674,304.9694,304.5483,304.8832,1160.0
2021-06-11 11:00:00,318.6,318.6,317.67,318.1,2200.0,304.9311,304.9311,304.041,304.4526,2200.0
2021-06-11 11:05:00,318.01,319.0,318.01,318.66,2100.0,304.3664,305.3139,304.3664,304.9885,2100.0
2021-06-11 11:10:00,318.46,318.8,318.45,318.65,2136.0,304.7971,305.1225,304.7875,304.979,2136.0
2021-06-11 11:15:00,318.55,318.74,318.42,318.74,1200.0,304.8832,305.0651,304.7588,305.0651,1200.0
2021-06-11 11:20:00,318.91,319.19,318.91,319.19,1000.0,305.2278,305.4958,305.2278,305.4958,1000.0
2021-06-11 11:25:00,319.22,319.38,319.02,319.16,2783.0,305.5245,305.6776,305.3331,305.4671,2783.0
2021-06-11 11:30:00,319.09,319.13,318.93,318.98,2003.0,305.4001,305.4384,305.2469,305.2948,2003.0
2021-06-11 11:35:00,319.1,319.12,318.91,319.1,1221.0,305.4096,305.4288,305.2278,305.4096,1221.0
2021-06-11 11:40:00,319.27,319.29,318.71,319.29,1400.0,305.5724,305.5915,305.0364,305.5915,1400.0
2021-06-11 11:45:00,319.36,319.6,319.36,319.44,1011.0,305.6585,305.8882,305.6585,305.7351,1011.0
2021-06-11 11:50:00,319.43,319.57,318.89,319.01,1735.0,305.7255,305.8595,305.2087,305.3235,1735.0
2021-06-11 11:55:00,319.08,319.14,319.0,319.07,600.0,305.3905,305.4479,305.3139,305.3809,600.0
2021-06-11 12:00:00,319.25,319.4,319.03,319.31,1300.0,305.5532,305.6968,305.3427,305.6106,1300.0
2021-06-11 12:05:00,319.5,319.77,319.21,319.21,2000.0,305.7925,306.0509,305.5149,305.5149,2000.0
2021-06-11 12:10:00,319.52,319.52,319.32,319.32,800.0,305.8116,305.8116,305.6202,305.6202,800.0
2021-06-11 12:15:00,319.38,319.4,319.14,319.33,1248.0,305.6776,305.6968,305.4479,305.6298,1248.0
2021-06-11 12:20:00,319.14,319.33,319.14,319.33,200.0,305.4479,305.6298,305.4479,305.6298,200.0
2021-06-11 12:25:00,319.01,319.01,318.63,318.85,5160.0,305.3235,305.3235,304.9598,305.1704,5160.0
2021-06-11 12:30:00,318.99,319.16,318.79,319.0,3100.0,305.3044,305.4671,305.1129,305.3139,3100.0
2021-06-11 12:35:00,319.08,319.15,318.9,318.94,6004.0,305.3905,305.4575,305.2182,305.2565,6004.0
2021-06-11 12:40:00,318.92,318.93,318.88,318.93,500.0,305.2374,305.2469,305.1991,305.2469,500.0
2021-06-11 12:45:00,318.94,319.28,318.93,319.05,1500.0,305.2565,305.5819,305.2469,305.3618,1500.0
2021-06-11 12:50:00,319.17,319.44,319.17,319.44,1711.0,305.4766,305.7351,305.4766,305.7351,1711.0
2021-06-11 12:55:00,319.45,319.78,319.31,319.66,11134.0,305.7446,306.0605,305.6106,305.9456,11134.0
2021-06-11 13:00:00,319.67,319.88,319.25,319.25,1800.0,305.9552,306.1562,305.5532,305.5532,1800.0
2021-06-11 13:05:00,319.63,319.63,319.51,319.57,1600.0,305.9169,305.9169,305.8021,305.8595,1600.0
2021-06-11 13:10:00,319.43,319.44,319.21,319.24,1781.0,305.7255,305.7351,305.5149,305.5436,1781.0
2021-06-11 13:15:00,319.17,319.19,319.06,319.17,600.0,305.4766,305.4958,305.3714,305.4766,600.0
2021-06-11 13:20:00,319.26,319.26,318.9,318.96,1100.0,305.5628,305.5628,305.2182,305.2757,1100.0
2021-06-11 13:25:00,319.03,319.06,318.97,319.04,800.0,305.3427,305.3714,305.2852,305.3522,800.0
2021-06-11 13:30:00,319.2,319.35,319.0,319.0,1335.0,305.5054,305.6489,305.3139,305.3139,1335.0
2021-06-11 13:35:00,318.93,319.39,318.89,319.28,3500.0,305.2469,305.6872,305.2087,305.5819,3500.0
2021-06-11 13:40:00,319.26,319.65,319.16,319.58,5000.0,305.5628,305.9361,305.4671,305.8691,5000.0
2021-06-11 13:45:00,319.63,319.78,319.56,319.56,3179.0,305.9169,306.0605,305.8499,305.8499,3179.0
2021-06-11 13:50:00,319.69,319.75,319.55,319.65,1500.0,305.9743,306.0318,305.8403,305.9361,1500.0
2021-06-11 13:55:00,319.71,319.96,319.67,319.91,2986.0,305.9935,306.2328,305.9552,306.1849,2986.0
2021-06-11 14:00:00,319.91,320.01,319.85,319.87,2000.0,306.1849,306.2806,306.1275,306.1466,2000.0
2021-06-11 14:05:00,319.97,320.01,319.77,320.01,5389.0,306.2423,306.2806,306.0509,306.2806,5389.0
2021-06-11 14:10:00,320.18,320.4,320.12,320.25,1156.0,306.4433,306.6539,306.3859,306.5103,1156.0
2021-06-11 14:15:00,320.16,320.5,320.13,320.41,3691.0,306.4242,306.7496,306.3955,306.6634,3691.0
2021-06-11 14:20:00,320.47,320.48,320.27,320.37,2704.0,306.7209,306.7304,306.5295,306.6252,2704.0
2021-06-11 14:25:00,320.57,320.58,320.16,320.17,1700.0,306.8166,306.8262,306.4242,306.4337,1700.0
2021-06-11 14:30:00,320.1,320.1,319.69,319.71,1500.0,306.3667,306.3667,305.9743,305.9935,1500.0
2021-06-11 14:35:00,319.84,319.93,319.73,319.82,3900.0,306.1179,306.204,306.0126,306.0988,3900.0
2021-06-11 14:40:00,319.78,319.97,319.71,319.85,2003.0,306.0605,306.2423,305.9935,306.1275,2003.0
2021-06-11 14:45:00,319.85,319.85,319.6,319.67,1100.0,306.1275,306.1275,305.8882,305.9552,1100.0
2021-06-11 14:50:00,319.58,319.77,319.36,319.52,2290.0,305.8691,306.0509,305.6585,305.8116,2290.0
2021-06-11 14:55:00,319.52,319.69,319.52,319.65,1507.0,305.8116,305.9743,305.8116,305.9361,1507.0
2021-06-11 15:00:00,319.58,319.58,319.19,319.19,2001.0,305.8691,305.8691,305.4958,305.4958,2001.0
2021-06-11 15:05:00,319.2,319.44,319.2,319.44,1100.0,305.5054,305.7351,305.5054,305.7351,1100.0
2021-06-11 15:10:00,319.45,319.45,319.23,319.27,1000.0,305.7446,305.7446,305.5341,305.5724,1000.0
2021-06-11 15:15:00,319.27,319.52,319.27,319.48,2230.0,305.5724,305.8116,305.5724,305.7733,2230.0
2021-06-11 15:20:00,319.51,319.51,319.33,319.4,1200.0,305.8021,305.8021,305.6298,305.6968,1200.0
2021-06-11 15:25:00,319.46,319.52,319.36,319.37,1600.0,305.7542,305.8116,305.6585,305.6681,1600.0
2021-06-11 15:30:00,319.38,319.52,319.36,319.41,2650.0,305.6776,305.8116,305.6585,305.7063,2650.0
2021-06-11 15:35:00,319.54,319.57,319.3,319.33,2600.0,305.8308,305.8595,305.6011,305.6298,2600.0
2021-06-11 15:40:00,319.25,319.25,318.99,319.21,5844.0,305.5532,305.5532,305.3044,305.5149,5844.0
2021-06-11 15:45:00,319.22,319.22,319.0,319.17,3600.0,305.5245,305.5245,305.3139,305.4766,3600.0
2021-06-11 15:50:00,319.25,320.04,319.25,319.94,20262.0,305.5532,306.3093,305.5532,306.2136,20262.0
2021-06-11 15:55:00,319.92,320.12,319.48,320.1,23962.0,306.1945,306.3859,305.7733,306.3667,23962.0
2021-06-14 09:30:00,321.01,321.45,319.63,319.99,14049.0,307.2377,307.6588,305.9169,306.2615,14049.0
2021-06-14 09:35:00,319.8,319.99,318.93,319.35,1756.0,306.0796,306.2615,305.2469,305.6489,1756.0
2021-06-14 09:40:00,319.96,320.97,319.96,320.97,2813.0,306.2328,307.1994,306.2328,307.1994,2813.0
2021-06-14 09:45:00,321.24,323.17,321.15,323.14,9870.0,307.4578,309.305,307.3717,309.2763,9870.0
2021-06-14 09:50:00,323.19,323.19,320.72,320.89,6252.0,309.3242,309.3242,306.9601,307.1229,6252.0
2021-06-14 09:55:00,320.88,321.32,320.81,321.06,2400.0,307.1133,307.5344,307.0463,307.2856,2400.0
2021-06-14 10:00:00,321.53,321.53,320.45,320.66,2166.0,307.7354,307.7354,306.7017,306.9027,2166.0
2021-06-14 10:05:00,320.91,320.98,320.36,320.67,2200.0,307.142,307.209,306.6156,306.9123,2200.0
2021-06-14 10:10:00,320.48,321.57,320.47,321.57,5340.0,306.7304,307.7737,306.7209,307.7737,5340.0
2021-06-14 10:15:00,321.39,321.53,320.62,320.62,1400.0,307.6014,307.7354,306.8644,306.8644,1400.0
2021-06-14 10:20:00,320.58,320.58,320.08,320.33,3300.0,306.8262,306.8262,306.3476,306.5869,3300.0
2021-06-14 10:25:00,320.19,320.49,319.8,320.4,3804.0,306.4529,306.74,306.0796,306.6539,3804.0
2021-06-14 10:30:00,320.02,320.46,319.93,319.93,4922.0,306.2902,306.7113,306.204,306.204,4922.0
2021-06-14 10:35:00,320.0,320.45,319.72,320.2,2378.0,306.271,306.7017,306.003,306.4625,2378.0
2021-06-14 10:40:00,320.69,320.76,319.91,319.91,700.0,306.9314,306.9984,306.1849,306.1849,700.0
2021-06-14 10:45:00,319.72,319.94,319.47,319.94,2100.0,306.003,306.2136,305.7638,306.2136,2100.0
2021-06-14 10:50:00,320.34,320.44,320.34,320.44,368.0,306.5964,306.6922,306.5964,306.6922,368.0
2021-06-14 10:55:00,320.4,320.4,320.11,320.18,1011.0,306.6539,306.6539,306.3763,306.4433,1011.0
2021-06-14 11:00:00,320.65,320.92,320.65,320.78,1500.0,306.8931,307.1516,306.8931,307.0176,1500.0
2021-06-14 11:05:00,320.77,321.08,320.77,321.08,900.0,307.008,307.3047,307.008,307.3047,900.0
2021-06-14 11:10:00,320.75,321.34,320.75,321.27,700.0,306.9889,307.5535,306.9889,307.4865,700.0
2021-06-14 11:15:00,321.32,321.56,320.96,321.02,3465.0,307.5344,307.7641,307.1898,307.2473,3465.0
2021-06-14 11:20:00,321.11,321.28,321.11,321.12,900.0,307.3334,307.4961,307.3334,307.343,900.0
2021-06-14 11:25:00,321.36,321.74,321.32,321.7,1100.0,307.5727,307.9364,307.5344,307.8981,1100.0
2021-06-14 11:30:00,321.7,322.09,321.55,321.92,3900.0,307.8981,308.2714,307.7545,308.1087,3900.0
2021-06-14 11:35:00,322.02,322.02,321.33,321.7,1847.0,308.2044,308.2044,307.544,307.8981,1847.0
2021-06-14 11:40:00,322.0,322.0,321.72,321.72,1300.0,308.1852,308.1852,307.9172,307.9172,1300.0
2021-06-14 11:45:00,321.84,321.87,321.73,321.76,700.0,308.0321,308.0608,307.9268,307.9555,700.0
2021-06-14 11:50:00,321.75,321.91,321.63,321.84,3509.0,307.946,308.0991,307.8311,308.0321,3509.0
2021-06-14 11:55:00,321.82,321.9,321.74,321.82,712.0,308.013,308.0895,307.9364,308.013,712.0
2021-06-14 12:00:00,322.06,323.96,322.06,323.92,5978.0,308.2427,310.0611,308.2427,310.0229,5978.0
2021-06-14 12:05:00,323.97,324.9,323.76,324.39,6585.0,310.0707,310.9608,309.8697,310.4727,6585.0
2021-06-14 12:10:00,324.37,325.91,324.14,325.53,10727.0,310.4535,311.9275,310.2334,311.5638,10727.0
2021-06-14 12:15:00,325.75,325.84,325.55,325.55,4008.0,311.7743,311.8605,311.5829,311.5829,4008.0
2021-06-14 12:20:00,325.57,325.72,325.14,325.72,1900.0,311.6021,311.7456,311.1905,311.7456,1900.0
2021-06-14 12:25:00,325.43,325.64,324.8,325.23,5078.0,311.4681,311.6691,310.8651,311.2767,5078.0
2021-06-14 12:30:00,324.96,325.07,324.65,324.8,6969.0,311.0182,311.1235,310.7215,310.8651,6969.0
2021-06-14 12:35:00,324.98,325.02,324.8,324.94,1273.0,311.0374,311.0757,310.8651,310.9991,1273.0
2021-06-14 12:40:00,324.81,325.06,324.56,324.56,1400.0,310.8747,311.1139,310.6354,310.6354,1400.0
2021-06-14 12:45:00,324.49,324.79,324.44,324.44,1610.0,310.5684,310.8555,310.5205,310.5205,1610.0
2021-06-14 12:50:00,324.39,324.58,324.28,324.28,800.0,310.4727,310.6545,310.3674,310.3674,800.0
2021-06-14 12:55:00,323.85,324.15,323.82,324.09,1600.0,309.9559,310.243,309.9271,310.1856,1600.0
2021-06-14 13:00:00,324.23,324.4,324.14,324.18,1425.0,310.3196,310.4823,310.2334,310.2717,1425.0
2021-06-14 13:05:00,324.15,324.17,324.0,324.1,1351.0,310.243,310.2621,310.0994,310.1951,1351.0
2021-06-14 13:10:00,324.1,324.35,324.0,324.11,1300.0,310.1951,310.4344,310.0994,310.2047,1300.0
2021-06-14 13:15:00,323.99,324.13,323.62,323.66,1911.0,310.0899,310.2238,309.7357,309.774,1911.0
2021-06-14 13:20:00,323.5,323.97,323.5,323.68,1000.0,309.6209,310.0707,309.6209,309.7932,1000.0
2021-06-14 13:25:00,323.6,323.83,323.4,323.83,1507.0,309.7166,309.9367,309.5252,309.9367,1507.0
2021-06-14 13:30:00,323.86,324.16,323.82,324.06,1100.0,309.9654,310.2526,309.9271,310.1568,1100.0
2021-06-14 13:35:00,324.17,324.34,324.14,324.14,1591.0,310.2621,310.4248,310.2334,310.2334,1591.0
2021-06-14 13:40:00,324.28,324.47,324.07,324.07,3263.0,310.3674,310.5493,310.1664,310.1664,3263.0
2021-06-14 13:45:00,324.45,324.45,324.2,324.45,2250.0,310.5301,310.5301,310.2908,310.5301,2250.0
2021-06-14 13:50:00,324.2,324.2,323.89,323.97,2070.0,310.2908,310.2908,309.9941,310.0707,2070.0
2021-06-14 13:55:00,323.72,323.81,323.66,323.7,1300.0,309.8314,309.9176,309.774,309.8123,1300.0
2021-06-14 14:00:00,323.73,324.21,323.62,323.81,3330.0,309.841,310.3004,309.7357,309.9176,3330.0
2021-06-14 14:05:00,323.91,324.05,323.11,323.11,4581.0,310.0133,310.1473,309.2476,309.2476,4581.0
2021-06-14 14:10:00,323.1,323.26,323.01,323.13,2502.0,309.238,309.3912,309.1519,309.2667,2502.0
2021-06-14 14:15:00,323.18,323.22,322.94,322.94,1151.0,309.3146,309.3529,309.0849,309.0849,1151.0
2021-06-14 14:20:00,323.0,323.18,322.86,322.86,3264.0,309.1423,309.3146,309.0083,309.0083,3264.0
2021-06-14 14:25:00,322.67,322.67,322.36,322.37,2109.0,308.8265,308.8265,308.5298,308.5394,2109.0
2021-06-14 14:30:00,322.48,322.81,322.48,322.57,1994.0,308.6446,308.9605,308.6446,308.7308,1994.0
2021-06-14 14:35:00,322.68,322.75,322.43,322.7,1826.0,308.8361,308.9031,308.5968,308.8552,1826.0
2021-06-14 14:40:00,322.62,322.81,322.61,322.81,975.0,308.7786,308.9605,308.7691,308.9605,975.0
2021-06-14 14:45:00,322.7,322.74,322.47,322.5,1400.0,308.8552,308.8935,308.6351,308.6638,1400.0
2021-06-14 14:50:00,322.71,322.71,322.45,322.56,1474.0,308.8648,308.8648,308.6159,308.7212,1474.0
2021-06-14 14:55:00,322.45,322.73,322.21,322.49,3519.0,308.6159,308.8839,308.3862,308.6542,3519.0
2021-06-14 15:00:00,322.43,322.57,322.23,322.37,1860.0,308.5968,308.7308,308.4054,308.5394,1860.0
2021-06-14 15:05:00,322.31,322.4,322.2,322.21,2255.0,308.4819,308.5681,308.3766,308.3862,2255.0
2021-06-14 15:10:00,322.33,322.33,322.0,322.21,3000.0,308.5011,308.5011,308.1852,308.3862,3000.0
2021-06-14 15:15:00,322.25,322.41,322.1,322.41,3096.0,308.4245,308.5776,308.2809,308.5776,3096.0
2021-06-14 15:20:00,322.46,322.73,322.39,322.45,3534.0,308.6255,308.8839,308.5585,308.6159,3534.0
2021-06-14 15:25:00,322.38,322.74,322.38,322.7,2311.0,308.5489,308.8935,308.5489,308.8552,2311.0
2021-06-14 15:30:00,322.61,322.85,322.48,322.85,2656.0,308.7691,308.9988,308.6446,308.9988,2656.0
2021-06-14 15:35:00,322.86,323.04,322.67,322.93,2362.0,309.0083,309.1806,308.8265,309.0753,2362.0
2021-06-14 15:40:00,322.92,323.21,322.83,323.2,3461.0,309.0658,309.3433,308.9796,309.3337,3461.0
2021-06-14 15:45:00,323.28,323.63,323.17,323.63,3680.0,309.4103,309.7453,309.305,309.7453,3680.0
2021-06-14 15:50:00,323.72,324.47,323.65,324.28,21717.0,309.8314,310.5493,309.7644,310.3674,21717.0
2021-06-14 15:55:00,324.44,325.31,324.29,325.13,31125.0,310.5205,311.3532,310.377,311.1809,31125.0
2021-06-15 09:30:00,324.45,324.49,322.95,323.56,14779.0,310.5301,310.5684,309.0945,309.6783,14779.0
2021-06-15 09:35:00,324.01,324.43,323.17,324.43,4800.0,310.109,310.511,309.305,310.511,4800.0
2021-06-15 09:40:00,324.69,326.59,324.68,326.16,9799.0,310.7598,312.5783,310.7502,312.1668,9799.0
2021-06-15 09:45:00,326.16,326.16,325.53,325.65,3160.0,312.1668,312.1668,311.5638,311.6786,3160.0
2021-06-15 09:50:00,325.86,326.43,325.8,326.08,4024.0,311.8796,312.4252,311.8222,312.0902,4024.0
2021-06-15 09:55:00,326.0,326.07,324.91,324.93,8400.0,312.0136,312.0806,310.9704,310.9895,8400.0
2021-06-15 10:00:00,325.22,325.23,324.06,324.52,3535.0,311.2671,311.2767,310.1568,310.5971,3535.0
2021-06-15 10:05:00,324.35,324.37,323.05,323.6,5103.0,310.4344,310.4535,309.1902,309.7166,5103.0
2021-06-15 10:10:00,323.68,323.88,323.01,323.22,3198.0,309.7932,309.9846,309.1519,309.3529,3198.0
2021-06-15 10:15:00,323.41,323.96,323.24,323.24,1318.0,309.5347,310.0611,309.372,309.372,1318.0
2021-06-15 10:20:00,323.37,323.59,322.45,322.66,2700.0,309.4965,309.707,308.6159,308.8169,2700.0
2021-06-15 10:25:00,322.81,322.81,322.13,322.23,1750.0,308.9605,308.9605,308.3097,308.4054,1750.0
2021-06-15 10:30:00,322.3,323.08,322.26,323.07,1821.0,308.4724,309.2189,308.4341,309.2093,1821.0
2021-06-15 10:35:00,322.77,323.63,322.77,323.63,2600.0,308.9222,309.7453,308.9222,309.7453,2600.0
2021-06-15 10:40:00,323.42,323.47,322.69,323.07,1658.0,309.5443,309.5922,308.8456,309.2093,1658.0
2021-06-15 10:45:00,322.93,323.39,322.93,323.2,897.0,309.0753,309.5156,309.0753,309.3337,897.0
2021-06-15 10:50:00,323.34,323.36,323.05,323.36,2300.0,309.4677,309.4869,309.1902,309.4869,2300.0
2021-06-15 10:55:00,323.36,323.79,323.36,323.67,1400.0,309.4869,309.8984,309.4869,309.7836,1400.0
2021-06-15 11:00:00,323.6,323.66,323.41,323.61,2360.0,309.7166,309.774,309.5347,309.7262,2360.0
2021-06-15 11:05:00,323.6,323.74,322.95,323.01,1640.0,309.7166,309.8506,309.0945,309.1519,1640.0
2021-06-15 11:10:00,322.63,322.7,322.3,322.42,1576.0,308.7882,308.8552,308.4724,308.5872,1576.0
2021-06-15 11:15:00,322.54,322.72,322.54,322.72,724.0,308.7021,308.8743,308.7021,308.8743,724.0
2021-06-15 11:20:00,322.44,322.63,322.29,322.63,1699.0,308.6064,308.7882,308.4628,308.7882,1699.0
2021-06-15 11:25:00,322.67,322.89,321.78,321.78,4605.0,308.8265,309.037,307.9747,307.9747,4605.0
2021-06-15 11:30:00,322.01,322.13,321.77,322.13,1530.0,308.1948,308.3097,307.9651,308.3097,1530.0
2021-06-15 11:35:00,321.9,321.9,321.04,321.43,4906.0,308.0895,308.0895,307.2664,307.6397,4906.0
2021-06-15 11:40:00,321.81,322.23,321.71,322.23,300.0,308.0034,308.4054,307.9077,308.4054,300.0
2021-06-15 11:45:00,322.19,322.34,322.06,322.33,714.0,308.3671,308.5106,308.2427,308.5011,714.0
2021-06-15 11:50:00,322.36,322.36,321.92,321.93,1200.0,308.5298,308.5298,308.1087,308.1182,1200.0
2021-06-15 11:55:00,322.15,322.74,322.15,322.74,1327.0,308.3288,308.8935,308.3288,308.8935,1327.0
2021-06-15 12:00:00,322.82,322.83,322.39,322.39,1536.0,308.97,308.9796,308.5585,308.5585,1536.0
2021-06-15 12:05:00,322.52,322.61,322.46,322.59,1500.0,308.6829,308.7691,308.6255,308.7499,1500.0
2021-06-15 12:10:00,322.59,322.65,322.42,322.42,1000.0,308.7499,308.8073,308.5872,308.5872,1000.0
2021-06-15 12:15:00,322.43,322.52,322.12,322.52,2020.0,308.5968,308.6829,308.3001,308.6829,2020.0
2021-06-15 12:20:00,322.52,322.52,322.52,322.52,0.0,308.6829,308.6829,308.6829,308.6829,0.0
2021-06-15 12:25:00,322.58,322.73,322.32,322.73,1809.0,308.7403,308.8839,308.4915,308.8839,1809.0
2021-06-15 12:30:00,322.79,322.88,322.61,322.88,800.0,308.9413,309.0275,308.7691,309.0275,800.0
2021-06-15 12:35:00,322.75,323.05,322.75,323.05,627.0,308.9031,309.1902,308.9031,309.1902,627.0
2021-06-15 12:40:00,322.82,322.82,322.21,322.44,2100.0,308.97,308.97,308.3862,308.6064,2100.0
2021-06-15 12:45:00,322.45,322.71,322.29,322.32,1800.0,308.6159,308.8648,308.4628,308.4915,1800.0
2021-06-15 12:50:00,322.32,322.37,322.23,322.36,600.0,308.4915,308.5394,308.4054,308.5298,600.0
2021-06-15 12:55:00,322.3,322.52,321.77,322.37,4208.0,308.4724,308.6829,307.9651,308.5394,4208.0
2021-06-15 13:00:00,322.39,322.39,321.7,322.01,2300.0,308.5585,308.5585,307.8981,308.1948,2300.0
2021-06-15 13:05:00,321.92,322.38,321.92,322.01,2000.0,308.1087,308.5489,308.1087,308.1948,2000.0
2021-06-15 13:10:00,322.01,322.33,322.0,322.22,5065.0,308.1948,308.5011,308.1852,308.3958,5065.0
2021-06-15 13:15:00,322.11,322.18,321.86,322.07,3778.0,308.2905,308.3575,308.0512,308.2522,3778.0
2021-06-15 13:20:00,322.23,322.23,321.74,321.88,1900.0,308.4054,308.4054,307.9364,308.0704,1900.0
2021-06-15 13:25:00,321.87,321.87,321.59,321.62,400.0,308.0608,308.0608,307.7928,307.8215,400.0
2021-06-15 13:30:00,321.37,321.75,321.31,321.75,2963.0,307.5823,307.946,307.5248,307.946,2963.0
2021-06-15 13:35:00,321.92,322.08,321.75,321.83,2100.0,308.1087,308.2618,307.946,308.0225,2100.0
2021-06-15 13:40:00,321.83,321.91,321.82,321.86,800.0,308.0225,308.0991,308.013,308.0512,800.0
2021-06-15 13:45:00,322.02,322.09,321.85,322.09,300.0,308.2044,308.2714,308.0417,308.2714,300.0
2021-06-15 13:50:00,322.01,322.12,321.85,322.0,2012.0,308.1948,308.3001,308.0417,308.1852,2012.0
2021-06-15 13:55:00,321.9,322.11,321.9,322.1,1164.0,308.0895,308.2905,308.0895,308.2809,1164.0
2021-06-15 14:00:00,322.1,322.42,322.02,322.28,2150.0,308.2809,308.5872,308.2044,308.4532,2150.0
2021-06-15 14:05:00,322.05,322.11,321.38,321.41,3232.0,308.2331,308.2905,307.5918,307.6205,3232.0
2021-06-15 14:10:00,321.19,321.21,319.77,319.77,4230.0,307.41,307.4291,306.0509,306.0509,4230.0
2021-06-15 14:15:00,319.3,320.28,319.28,320.13,3269.0,305.6011,306.539,305.5819,306.3955,3269.0
2021-06-15 14:20:00,320.28,320.5,319.9,320.4,1855.0,306.539,306.7496,306.1753,306.6539,1855.0
2021-06-15 14:25:00,320.31,320.39,320.21,320.21,2420.0,306.5677,306.6443,306.472,306.472,2420.0
2021-06-15 14:30:00,319.88,320.25,319.88,320.12,1606.0,306.1562,306.5103,306.1562,306.3859,1606.0
2021-06-15 14:35:00,319.81,320.2,319.77,319.77,1500.0,306.0892,306.4625,306.0509,306.0509,1500.0
2021-06-15 14:40:00,319.79,320.11,319.79,320.11,2373.0,306.07,306.3763,306.07,306.3763,2373.0
2021-06-15 14:45:00,320.17,320.46,320.17,320.32,1761.0,306.4337,306.7113,306.4337,306.5773,1761.0
2021-06-15 14:50:00,320.42,320.46,320.12,320.46,3049.0,306.673,306.7113,306.3859,306.7113,3049.0
2021-06-15 14:55:00,320.56,320.84,320.55,320.55,1910.0,306.807,307.075,306.7974,306.7974,1910.0
2021-06-15 15:00:00,320.45,320.45,319.96,320.06,1500.0,306.7017,306.7017,306.2328,306.3285,1500.0
2021-06-15 15:05:00,320.17,320.28,320.17,320.28,900.0,306.4337,306.539,306.4337,306.539,900.0
2021-06-15 15:10:00,320.5,320.64,320.28,320.39,2400.0,306.7496,306.8836,306.539,306.6443,2400.0
2021-06-15 15:15:00,320.37,320.46,320.28,320.28,1000.0,306.6252,306.7113,306.539,306.539,1000.0
2021-06-15 15:20:00,320.35,320.36,320.01,320.13,3984.0,306.606,306.6156,306.2806,306.3955,3984.0
2021-06-15 15:25:00,320.09,320.28,319.99,320.2,2651.0,306.3572,306.539,306.2615,306.4625,2651.0
2021-06-15 15:30:00,320.26,320.26,319.91,320.18,2946.0,306.5199,306.5199,306.1849,306.4433,2946.0
2021-06-15 15:35:00,320.2,320.2,319.51,320.12,4701.0,306.4625,306.4625,305.8021,306.3859,4701.0
2021-06-15 15:40:00,320.25,320.54,320.03,320.05,9534.0,306.5103,306.7879,306.2997,306.3189,9534.0
2021-06-15 15:45:00,320.09,320.96,320.09,320.9,10777.0,306.3572,307.1898,306.3572,307.1324,10777.0
2021-06-15 15:50:00,320.81,320.83,319.62,319.81,22779.0,307.0463,307.0654,305.9073,306.0892,22779.0
2021-06-15 15:55:00,319.59,320.59,319.59,320.59,36755.0,305.8786,306.8357,305.8786,306.8357,36755.0
2021-06-16 09:30:00,322.87,323.29,321.08,322.23,13632.0,309.0179,309.4199,307.3047,308.4054,13632.0
2021-06-16 09:35:00,322.06,322.16,320.97,321.74,3791.0,308.2427,308.3384,307.1994,307.9364,3791.0
2021-06-16 09:40:00,321.74,322.36,321.42,321.42,3319.0,307.9364,308.5298,307.6301,307.6301,3319.0
2021-06-16 09:45:00,321.52,321.7,321.2,321.2,2807.0,307.7258,307.8981,307.4196,307.4196,2807.0
2021-06-16 09:50:00,321.24,321.24,320.6,320.86,4000.0,307.4578,307.4578,306.8453,307.0941,4000.0
2021-06-16 09:55:00,321.1,321.71,320.86,321.68,4478.0,307.3238,307.9077,307.0941,307.879,4478.0
2021-06-16 10:00:00,322.03,322.26,322.03,322.17,1100.0,308.2139,308.4341,308.2139,308.3479,1100.0
2021-06-16 10:05:00,322.17,322.3,321.71,321.72,3602.0,308.3479,308.4724,307.9077,307.9172,3602.0
2021-06-16 10:10:00,321.57,322.2,321.24,321.94,11186.0,307.7737,308.3766,307.4578,308.1278,11186.0
2021-06-16 10:15:00,321.85,321.85,321.61,321.61,800.0,308.0417,308.0417,307.812,307.812,800.0
2021-06-16 10:20:00,321.18,321.19,320.2,320.2,3300.0,307.4004,307.41,306.4625,306.4625,3300.0
2021-06-16 10:25:00,320.39,320.51,320.0,320.3,4720.0,306.6443,306.7592,306.271,306.5582,4720.0
2021-06-16 10:30:00,320.17,320.17,319.42,319.58,8255.0,306.4337,306.4337,305.7159,305.8691,8255.0
2021-06-16 10:35:00,319.45,319.9,319.24,319.9,3700.0,305.7446,306.1753,305.5436,306.1753,3700.0
2021-06-16 10:40:00,319.76,319.95,319.56,319.81,3920.0,306.0413,306.2232,305.8499,306.0892,3920.0
2021-06-16 10:45:00,319.65,319.96,319.44,319.56,4121.0,305.9361,306.2328,305.7351,305.8499,4121.0
2021-06-16 10:50:00,319.31,319.37,319.05,319.27,6744.0,305.6106,305.6681,305.3618,305.5724,6744.0
2021-06-16 10:55:00,319.37,319.46,318.98,319.36,5405.0,305.6681,305.7542,305.2948,305.6585,5405.0
2021-06-16 11:00:00,319.45,320.0,319.35,319.76,1770.0,305.7446,306.271,305.6489,306.0413,1770.0
2021-06-16 11:05:00,320.0,320.02,318.8,319.09,4234.0,306.271,306.2902,305.1225,305.4001,4234.0
2021-06-16 11:10:00,319.09,319.43,318.88,319.3,2923.0,305.4001,305.7255,305.1991,305.6011,2923.0
2021-06-16 11:15:00,319.46,320.42,319.39,320.33,4892.0,305.7542,306.673,305.6872,306.5869,4892.0
2021-06-16 11:20:00,320.27,320.35,320.08,320.31,3474.0,306.5295,306.606,306.3476,306.5677,3474.0
2021-06-16 11:25:00,320.27,320.62,320.2,320.42,3470.0,306.5295,306.8644,306.4625,306.673,3470.0
2021-06-16 11:30:00,320.53,320.62,320.15,320.15,1979.0,306.7783,306.8644,306.4146,306.4146,1979.0
2021-06-16 11:35:00,320.21,320.21,319.89,319.89,1205.0,306.472,306.472,306.1658,306.1658,1205.0
2021-06-16 11:40:00,319.76,320.07,319.76,320.03,2549.0,306.0413,306.338,306.0413,306.2997,2549.0
2021-06-16 11:45:00,320.03,320.24,319.89,320.24,3434.0,306.2997,306.5007,306.1658,306.5007,3434.0
2021-06-16 11:50:00,320.07,320.12,319.94,320.07,1000.0,306.338,306.3859,306.2136,306.338,1000.0
2021-06-16 11:55:00,319.9,319.99,319.8,319.81,1800.0,306.1753,306.2615,306.0796,306.0892,1800.0
2021-06-16 12:00:00,319.57,319.6,319.39,319.47,4298.0,305.8595,305.8882,305.6872,305.7638,4298.0
2021-06-16 12:05:00,319.29,319.33,318.64,318.69,2568.0,305.5915,305.6298,304.9694,305.0172,2568.0
2021-06-16 12:10:00,318.6,318.64,317.71,317.72,4480.0,304.9311,304.9694,304.0793,304.0889,4480.0
2021-06-16 12:15:00,317.74,318.2,317.72,318.2,1000.0,304.108,304.5483,304.0889,304.5483,1000.0
2021-06-16 12:20:00,318.22,318.3,318.13,318.13,2261.0,304.5674,304.644,304.4813,304.4813,2261.0
2021-06-16 12:25:00,317.77,318.08,317.42,318.08,2332.0,304.1367,304.4334,303.8017,304.4334,2332.0
2021-06-16 12:30:00,318.3,318.76,318.3,318.55,1557.0,304.644,305.0842,304.644,304.8832,1557.0
2021-06-16 12:35:00,318.56,318.56,318.18,318.19,1500.0,304.8928,304.8928,304.5291,304.5387,1500.0
2021-06-16 12:40:00,318.3,318.45,318.29,318.45,1657.0,304.644,304.7875,304.6344,304.7875,1657.0
2021-06-16 12:45:00,318.31,318.54,318.18,318.37,1916.0,304.6535,304.8737,304.5291,304.711,1916.0
2021-06-16 12:50:00,318.44,318.6,318.44,318.6,1508.0,304.778,304.9311,304.778,304.9311,1508.0
2021-06-16 12:55:00,318.66,318.67,318.42,318.43,1734.0,304.9885,304.9981,304.7588,304.7684,1734.0
2021-06-16 13:00:00,318.65,318.65,318.23,318.42,1568.0,304.979,304.979,304.577,304.7588,1568.0
2021-06-16 13:05:00,318.5,318.52,318.25,318.3,2484.0,304.8354,304.8545,304.5961,304.644,2484.0
2021-06-16 13:10:00,318.28,318.64,318.28,318.63,2590.0,304.6248,304.9694,304.6248,304.9598,2590.0
2021-06-16 13:15:00,318.52,318.62,318.21,318.33,1753.0,304.8545,304.9502,304.5578,304.6727,1753.0
2021-06-16 13:20:00,318.43,318.54,318.3,318.38,1954.0,304.7684,304.8737,304.644,304.7205,1954.0
2021-06-16 13:25:00,318.37,318.43,317.94,318.06,4050.0,304.711,304.7684,304.2994,304.4143,4050.0
2021-06-16 13:30:00,318.14,318.46,318.14,318.37,3711.0,304.4908,304.7971,304.4908,304.711,3711.0
2021-06-16 13:35:00,318.5,318.74,318.45,318.56,2149.0,304.8354,305.0651,304.7875,304.8928,2149.0
2021-06-16 13:40:00,318.41,318.49,318.23,318.23,1534.0,304.7493,304.8258,304.577,304.577,1534.0
2021-06-16 13:45:00,318.0,318.03,317.5,317.53,1910.0,304.3568,304.3856,303.8783,303.907,1910.0
2021-06-16 13:50:00,317.53,317.88,317.46,317.88,2716.0,303.907,304.242,303.84,304.242,2716.0
2021-06-16 13:55:00,317.95,318.04,317.29,317.52,2390.0,304.309,304.3951,303.6773,303.8974,2390.0
2021-06-16 14:00:00,317.4,317.4,315.02,315.49,14640.0,303.7826,303.7826,301.5047,301.9545,14640.0
2021-06-16 14:05:00,315.17,316.88,314.9,316.29,11950.0,301.6483,303.2849,301.3898,302.7202,11950.0
2021-06-16 14:10:00,316.46,316.52,314.74,314.94,8943.0,302.8829,302.9403,301.2367,301.4281,8943.0
2021-06-16 14:15:00,314.57,314.58,313.23,313.81,5987.0,301.074,301.0836,299.7915,300.3466,5987.0
2021-06-16 14:20:00,313.81,315.42,313.63,315.4,12240.0,300.3466,301.8875,300.1743,301.8684,12240.0
2021-06-16 14:25:00,315.41,316.36,315.37,316.28,5082.0,301.878,302.7872,301.8397,302.7106,5082.0
2021-06-16 14:30:00,316.26,316.32,314.76,314.95,8854.0,302.6915,302.7489,301.2558,301.4377,8854.0
2021-06-16 14:35:00,314.63,314.79,313.97,314.22,12906.0,301.1314,301.2846,300.4997,300.739,12906.0
2021-06-16 14:40:00,314.23,314.64,313.6,313.72,14631.0,300.7486,301.141,300.1456,300.2605,14631.0
2021-06-16 14:45:00,313.63,314.86,313.63,314.61,7655.0,300.1743,301.3516,300.1743,301.1123,7655.0
2021-06-16 14:50:00,314.12,315.09,313.88,315.09,5822.0,300.6433,301.5717,300.4136,301.5717,5822.0
2021-06-16 14:55:00,314.9,315.51,314.65,314.65,5176.0,301.3898,301.9737,301.1506,301.1506,5176.0
2021-06-16 15:00:00,314.37,314.65,313.57,313.85,6302.0,300.8826,301.1506,300.1169,300.3849,6302.0
2021-06-16 15:05:00,314.04,315.48,314.03,315.43,4621.0,300.5667,301.945,300.5572,301.8971,4621.0
2021-06-16 15:10:00,315.56,316.12,315.56,316.05,4537.0,302.0215,302.5575,302.0215,302.4905,4537.0
2021-06-16 15:15:00,315.95,316.4,315.85,316.34,4804.0,302.3948,302.8255,302.2991,302.7681,4804.0
2021-06-16 15:20:00,316.38,316.69,315.9,316.63,5205.0,302.8063,303.103,302.3469,303.0456,5205.0
2021-06-16 15:25:00,316.6,316.83,315.99,316.0,8083.0,303.0169,303.237,302.4331,302.4426,8083.0
2021-06-16 15:30:00,315.94,316.54,315.77,316.02,6452.0,302.3852,302.9595,302.2225,302.4618,6452.0
2021-06-16 15:35:00,316.0,316.59,315.78,316.59,4550.0,302.4426,303.0073,302.2321,303.0073,4550.0
2021-06-16 15:40:00,316.76,317.35,316.52,316.73,7341.0,303.17,303.7347,302.9403,303.1413,7341.0
2021-06-16 15:45:00,316.66,316.68,316.14,316.33,8054.0,303.0743,303.0935,302.5766,302.7585,8054.0
2021-06-16 15:50:00,315.86,316.2,315.28,315.32,20073.0,302.3087,302.6341,301.7535,301.7918,20073.0
2021-06-16 15:55:00,315.54,316.38,315.54,316.16,35547.0,302.0024,302.8063,302.0024,302.5958,35547.0
2021-06-17 09:30:00,314.8,317.63,314.57,315.11,11506.0,301.2941,304.0027,301.074,301.5908,11506.0
2021-06-17 09:35:00,315.3,316.74,315.06,316.74,5758.0,301.7727,303.1509,301.543,303.1509,5758.0
2021-06-17 09:40:00,316.67,317.58,316.3,316.98,4426.0,303.0839,303.9549,302.7298,303.3806,4426.0
2021-06-17 09:45:00,317.28,317.78,317.1,317.12,4002.0,303.6677,304.1463,303.4955,303.5146,4002.0
2021-06-17 09:50:00,317.0,317.46,316.62,316.69,5031.0,303.3997,303.84,303.036,303.103,5031.0
2021-06-17 09:55:00,316.61,316.65,316.21,316.44,3701.0,303.0265,303.0648,302.6436,302.8638,3701.0
2021-06-17 10:00:00,316.42,317.53,316.31,316.78,4876.0,302.8446,303.907,302.7393,303.1892,4876.0
2021-06-17 10:05:00,317.06,317.3,316.32,316.48,3663.0,303.4572,303.6869,302.7489,302.9021,3663.0
2021-06-17 10:10:00,316.48,317.38,316.48,317.24,2726.0,302.9021,303.7634,302.9021,303.6294,2726.0
2021-06-17 10:15:00,317.76,318.32,317.54,318.18,4732.0,304.1271,304.6631,303.9166,304.5291,4732.0
2021-06-17 10:20:00,318.22,319.23,317.99,319.03,4825.0,304.5674,305.5341,304.3473,305.3427,4825.0
2021-06-17 10:25:00,319.22,319.3,318.74,319.15,3001.0,305.5245,305.6011,305.0651,305.4575,3001.0
2021-06-17 10:30:00,319.39,320.2,319.28,320.07,3616.0,305.6872,306.4625,305.5819,306.338,3616.0
2021-06-17 10:35:00,320.27,321.34,320.09,321.04,2603.0,306.5295,307.5535,306.3572,307.2664,2603.0
2021-06-17 10:40:00,321.03,321.03,319.65,319.65,6686.0,307.2568,307.2568,305.9361,305.9361,6686.0
2021-06-17 10:45:00,319.94,319.94,318.7,318.96,3400.0,306.2136,306.2136,305.0268,305.2757,3400.0
2021-06-17 10:50:00,318.86,319.09,318.52,318.55,2098.0,305.1799,305.4001,304.8545,304.8832,2098.0
2021-06-17 10:55:00,318.54,318.72,318.04,318.72,1722.0,304.8737,305.046,304.3951,305.046,1722.0
2021-06-17 11:00:00,318.96,318.96,317.76,317.78,5046.0,305.2757,305.2757,304.1271,304.1463,5046.0
2021-06-17 11:05:00,317.73,318.37,317.73,318.03,2200.0,304.0984,304.711,304.0984,304.3856,2200.0
2021-06-17 11:10:00,318.04,318.04,316.78,317.22,4089.0,304.3951,304.3951,303.1892,303.6103,4089.0
2021-06-17 11:15:00,317.28,318.35,317.15,317.97,9386.0,303.6677,304.6918,303.5433,304.3281,9386.0
2021-06-17 11:20:00,318.08,318.47,317.89,318.29,4006.0,304.4334,304.8067,304.2516,304.6344,4006.0
2021-06-17 11:25:00,318.41,319.1,318.41,319.07,2853.0,304.7493,305.4096,304.7493,305.3809,2853.0
2021-06-17 11:30:00,319.18,319.9,318.85,319.67,3100.0,305.4862,306.1753,305.1704,305.9552,3100.0
2021-06-17 11:35:00,319.86,319.99,319.6,319.71,3724.0,306.137,306.2615,305.8882,305.9935,3724.0
2021-06-17 11:40:00,319.77,319.99,319.51,319.78,2476.0,306.0509,306.2615,305.8021,306.0605,2476.0
2021-06-17 11:45:00,319.71,319.76,319.23,319.75,1702.0,305.9935,306.0413,305.5341,306.0318,1702.0
2021-06-17 11:50:00,319.74,319.75,318.47,318.49,2500.0,306.0222,306.0318,304.8067,304.8258,2500.0
2021-06-17 11:55:00,318.67,318.67,317.64,317.85,2300.0,304.9981,304.9981,304.0123,304.2133,2300.0
2021-06-17 12:00:00,317.77,318.25,317.55,318.15,4457.0,304.1367,304.5961,303.9261,304.5004,4457.0
2021-06-17 12:05:00,318.15,318.15,317.07,317.07,2080.0,304.5004,304.5004,303.4667,303.4667,2080.0
2021-06-17 12:10:00,317.2,317.35,316.68,316.68,2050.0,303.5912,303.7347,303.0935,303.0935,2050.0
2021-06-17 12:15:00,316.45,316.57,315.45,315.57,1900.0,302.8733,302.9882,301.9162,302.0311,1900.0
2021-06-17 12:20:00,315.38,315.51,314.24,314.25,6161.0,301.8492,301.9737,300.7582,300.7677,6161.0
2021-06-17 12:25:00,314.47,314.57,313.69,313.97,3817.0,300.9783,301.074,300.2318,300.4997,3817.0
2021-06-17 12:30:00,313.73,313.84,313.14,313.84,6097.0,300.27,300.3753,299.7054,300.3753,6097.0
2021-06-17 12:35:00,313.82,314.36,313.57,314.34,2646.0,300.3562,300.873,300.1169,300.8539,2646.0
2021-06-17 12:40:00,314.51,314.51,313.77,313.97,5864.0,301.0166,301.0166,300.3083,300.4997,5864.0
2021-06-17 12:45:00,314.01,314.26,313.55,313.67,3100.0,300.538,300.7773,300.0978,300.2126,3100.0
2021-06-17 12:50:00,313.72,314.11,313.32,313.82,5141.0,300.2605,300.6337,299.8776,300.3562,5141.0
2021-06-17 12:55:00,314.08,314.21,313.81,314.03,3700.0,300.605,300.7294,300.3466,300.5572,3700.0
2021-06-17 13:00:00,314.24,314.8,314.23,314.6,3722.0,300.7582,301.2941,300.7486,301.1027,3722.0
2021-06-17 13:05:00,314.69,315.28,314.6,315.08,2275.0,301.1889,301.7535,301.1027,301.5621,2275.0
2021-06-17 13:10:00,314.88,314.99,314.59,314.95,3486.0,301.3707,301.476,301.0931,301.4377,3486.0
2021-06-17 13:15:00,314.99,315.17,314.89,314.97,900.0,301.476,301.6483,301.3803,301.4568,900.0
2021-06-17 13:20:00,314.96,315.3,314.79,314.85,4289.0,301.4473,301.7727,301.2846,301.342,4289.0
2021-06-17 13:25:00,315.13,315.93,315.13,315.93,2950.0,301.61,302.3757,301.61,302.3757,2950.0
2021-06-17 13:30:00,315.84,316.43,315.59,316.4,5450.0,302.2895,302.8542,302.0502,302.8255,5450.0
2021-06-17 13:35:00,316.26,316.4,315.98,316.29,1895.0,302.6915,302.8255,302.4235,302.7202,1895.0
2021-06-17 13:40:00,316.33,317.33,316.29,317.27,3600.0,302.7585,303.7156,302.7202,303.6582,3600.0
2021-06-17 13:45:00,317.13,317.13,316.75,316.89,2000.0,303.5242,303.5242,303.1605,303.2945,2000.0
2021-06-17 13:50:00,317.02,317.37,316.89,316.9,4057.0,303.4189,303.7539,303.2945,303.304,4057.0
2021-06-17 13:55:00,316.98,316.98,316.48,316.66,3083.0,303.3806,303.3806,302.9021,303.0743,3083.0
2021-06-17 14:00:00,316.72,316.96,316.23,316.3,3465.0,303.1318,303.3615,302.6628,302.7298,3465.0
2021-06-17 14:05:00,316.49,316.62,316.03,316.37,2724.0,302.9116,303.036,302.4714,302.7968,2724.0
2021-06-17 14:10:00,316.28,316.58,316.21,316.21,2700.0,302.7106,302.9978,302.6436,302.6436,2700.0
2021-06-17 14:15:00,316.45,316.6,316.25,316.4,3687.0,302.8733,303.0169,302.6819,302.8255,3687.0
2021-06-17 14:20:00,316.37,316.45,316.04,316.37,2297.0,302.7968,302.8733,302.4809,302.7968,2297.0
2021-06-17 14:25:00,316.23,316.67,316.08,316.67,2464.0,302.6628,303.0839,302.5192,303.0839,2464.0
2021-06-17 14:30:00,316.6,316.62,315.88,316.18,2900.0,303.0169,303.036,302.3278,302.6149,2900.0
2021-06-17 14:35:00,316.04,316.36,316.04,316.36,2524.0,302.4809,302.7872,302.4809,302.7872,2524.0
2021-06-17 14:40:00,316.41,316.85,316.35,316.85,2427.0,302.8351,303.2562,302.7776,303.2562,2427.0
2021-06-17 14:45:00,317.01,317.01,316.24,316.24,2585.0,303.4093,303.4093,302.6724,302.6724,2585.0
2021-06-17 14:50:00,316.47,316.94,316.41,316.89,2315.0,302.8925,303.3423,302.8351,303.2945,2315.0
2021-06-17 14:55:00,316.87,317.17,316.87,317.03,4409.0,303.2753,303.5625,303.2753,303.4285,4409.0
2021-06-17 15:00:00,317.16,317.97,316.95,317.84,6624.0,303.5529,304.3281,303.3519,304.2037,6624.0
2021-06-17 15:05:00,317.82,317.82,317.29,317.65,1893.0,304.1846,304.1846,303.6773,304.0219,1893.0
2021-06-17 15:10:00,317.48,318.17,317.29,318.08,3273.0,303.8592,304.5195,303.6773,304.4334,3273.0
2021-06-17 15:15:00,317.97,318.08,317.69,317.83,3187.0,304.3281,304.4334,304.0601,304.1941,3187.0
2021-06-17 15:20:00,317.88,317.88,317.59,317.66,3625.0,304.242,304.242,303.9644,304.0314,3625.0
2021-06-17 15:25:00,317.62,318.03,317.62,318.03,3681.0,303.9931,304.3856,303.9931,304.3856,3681.0
2021-06-17 15:30:00,317.93,318.18,317.73,317.99,6534.0,304.2898,304.5291,304.0984,304.3473,6534.0
2021-06-17 15:35:00,317.82,318.16,317.37,318.12,8036.0,304.1846,304.51,303.7539,304.4717,8036.0
2021-06-17 15:40:00,318.13,318.73,318.01,318.71,12765.0,304.4813,305.0555,304.3664,305.0364,12765.0
2021-06-17 15:45:00,318.74,318.96,318.45,318.47,16590.0,305.0651,305.2757,304.7875,304.8067,16590.0
2021-06-17 15:50:00,318.59,319.09,318.29,318.6,27858.0,304.9215,305.4001,304.6344,304.9311,27858.0
2021-06-17 15:55:00,318.54,318.98,318.23,318.46,57824.0,304.8737,305.2948,304.577,304.7971,57824.0
2021-06-18 09:30:00,313.61,314.72,312.0,313.4,116766.0,300.1552,301.2176,298.6143,299.9542,116766.0
2021-06-18 09:35:00,313.15,314.51,313.01,313.65,5418.0,299.7149,301.0166,299.5809,300.1935,5418.0
2021-06-18 09:40:00,313.57,313.71,312.98,313.71,3396.0,300.1169,300.2509,299.5522,300.2509,3396.0
2021-06-18 09:45:00,313.26,313.26,311.72,312.27,5131.0,299.8202,299.8202,298.3463,298.8727,5131.0
2021-06-18 09:50:00,311.96,311.96,310.75,311.06,7861.0,298.576,298.576,297.4179,297.7146,7861.0
2021-06-18 09:55:00,311.2,312.59,311.11,312.06,6369.0,297.8486,299.1789,297.7624,298.6717,6369.0
2021-06-18 10:00:00,312.05,312.69,310.51,310.74,5090.0,298.6621,299.2747,297.1882,297.4083,5090.0
2021-06-18 10:05:00,310.69,311.7,310.69,311.68,3829.0,297.3605,298.3271,297.3605,298.308,3829.0
2021-06-18 10:10:00,311.7,312.13,310.92,310.92,2297.0,298.3271,298.7387,297.5806,297.5806,2297.0
2021-06-18 10:15:00,310.96,311.05,310.45,310.45,1500.0,297.6189,297.705,297.1308,297.1308,1500.0
2021-06-18 10:20:00,310.23,310.91,310.23,310.63,1224.0,296.9202,297.571,296.9202,297.303,1224.0
2021-06-18 10:25:00,310.39,310.39,310.0,310.33,7890.0,297.0733,297.0733,296.7001,297.0159,7890.0
2021-06-18 10:30:00,310.52,310.68,309.35,310.68,2600.0,297.1978,297.3509,296.078,297.3509,2600.0
2021-06-18 10:35:00,310.72,310.72,310.32,310.51,1300.0,297.3892,297.3892,297.0063,297.1882,1300.0
2021-06-18 10:40:00,310.09,310.52,309.7,309.7,1750.0,296.7862,297.1978,296.4129,296.4129,1750.0
2021-06-18 10:45:00,309.75,309.95,308.94,309.08,3074.0,296.4608,296.6522,295.6855,295.8195,3074.0
2021-06-18 10:50:00,308.85,309.09,307.51,308.34,7689.0,295.5994,295.8291,294.3169,295.1113,7689.0
2021-06-18 10:55:00,308.51,309.0,308.37,308.71,3940.0,295.274,295.743,295.14,295.4654,3940.0
2021-06-18 11:00:00,308.56,309.01,308.12,308.17,11415.0,295.3218,295.7525,294.9007,294.9486,11415.0
2021-06-18 11:05:00,308.39,308.39,307.53,307.69,4619.0,295.1591,295.1591,294.336,294.4892,4619.0
2021-06-18 11:10:00,307.68,307.84,306.05,306.29,11963.0,294.4796,294.6327,292.9195,293.1492,11963.0
2021-06-18 11:15:00,306.15,306.5,305.7,306.0,13198.0,293.0152,293.3502,292.5845,292.8717,13198.0
2021-06-18 11:20:00,306.01,306.18,305.29,305.29,3853.0,292.8812,293.044,292.1921,292.1921,3853.0
2021-06-18 11:25:00,305.18,305.19,304.59,305.0,9708.0,292.0869,292.0964,291.5222,291.9146,9708.0
2021-06-18 11:30:00,304.69,305.54,304.53,305.24,10815.0,291.6179,292.4314,291.4647,292.1443,10815.0
2021-06-18 11:35:00,305.0,305.7,305.0,305.44,3850.0,291.9146,292.5845,291.9146,292.3357,3850.0
2021-06-18 11:40:00,305.3,305.6,305.17,305.43,4635.0,292.2017,292.4888,292.0773,292.3261,4635.0
2021-06-18 11:45:00,305.17,305.48,304.93,305.09,5053.0,292.0773,292.374,291.8476,292.0007,5053.0
2021-06-18 11:50:00,305.16,305.38,304.77,304.77,7218.0,292.0677,292.2783,291.6944,291.6944,7218.0
2021-06-18 11:55:00,304.62,304.96,304.53,304.71,6175.0,291.5509,291.8763,291.4647,291.637,6175.0
2021-06-18 12:00:00,304.82,304.93,304.5,304.69,9707.0,291.7423,291.8476,291.436,291.6179,9707.0
2021-06-18 12:05:00,304.78,305.06,304.67,305.04,9575.0,291.704,291.972,291.5987,291.9529,9575.0
2021-06-18 12:10:00,305.04,305.04,304.54,304.75,5286.0,291.9529,291.9529,291.4743,291.6753,5286.0
2021-06-18 12:15:00,304.78,305.1,304.5,304.64,3444.0,291.704,292.0103,291.436,291.57,3444.0
2021-06-18 12:20:00,304.53,304.84,304.45,304.69,3103.0,291.4647,291.7614,291.3882,291.6179,3103.0
2021-06-18 12:25:00,304.59,305.34,304.52,305.29,14175.0,291.5222,292.24,291.4552,292.1921,14175.0
2021-06-18 12:30:00,305.3,305.49,305.05,305.14,6274.0,292.2017,292.3836,291.9624,292.0486,6274.0
2021-06-18 12:35:00,305.18,305.36,305.1,305.26,6598.0,292.0869,292.2591,292.0103,292.1634,6598.0
2021-06-18 12:40:00,305.25,305.88,305.24,305.86,5014.0,292.1539,292.7568,292.1443,292.7377,5014.0
2021-06-18 12:45:00,305.7,305.7,305.06,305.52,3300.0,292.5845,292.5845,291.972,292.4123,3300.0
2021-06-18 12:50:00,305.41,305.81,305.21,305.5,5000.0,292.307,292.6898,292.1156,292.3931,5000.0
2021-06-18 12:55:00,305.63,305.83,305.41,305.56,7471.0,292.5176,292.709,292.307,292.4506,7471.0
2021-06-18 13:00:00,305.56,305.57,305.21,305.41,3131.0,292.4506,292.4601,292.1156,292.307,3131.0
2021-06-18 13:05:00,305.31,305.7,305.16,305.59,2890.0,292.2113,292.5845,292.0677,292.4793,2890.0
2021-06-18 13:10:00,305.69,305.87,305.57,305.76,3150.0,292.575,292.7473,292.4601,292.642,3150.0
2021-06-18 13:15:00,305.56,305.58,305.42,305.42,1260.0,292.4506,292.4697,292.3166,292.3166,1260.0
2021-06-18 13:20:00,305.5,305.56,304.98,305.43,6798.0,292.3931,292.4506,291.8954,292.3261,6798.0
2021-06-18 13:25:00,305.26,305.47,305.26,305.33,2900.0,292.1634,292.3644,292.1634,292.2304,2900.0
2021-06-18 13:30:00,305.25,305.95,305.16,305.91,8740.0,292.1539,292.8238,292.0677,292.7855,8740.0
2021-06-18 13:35:00,306.24,306.45,306.0,306.0,10124.0,293.1014,293.3024,292.8717,292.8717,10124.0
2021-06-18 13:40:00,306.04,306.29,306.02,306.06,4237.0,292.91,293.1492,292.8908,292.9291,4237.0
2021-06-18 13:45:00,306.09,306.1,305.71,305.75,3938.0,292.9578,292.9674,292.5941,292.6324,3938.0
2021-06-18 13:50:00,305.77,305.78,305.26,305.26,15569.0,292.6515,292.6611,292.1634,292.1634,15569.0
2021-06-18 13:55:00,305.21,305.63,304.96,305.56,30078.0,292.1156,292.5176,291.8763,292.4506,30078.0
2021-06-18 14:00:00,305.41,306.57,305.2,306.01,22178.0,292.307,293.4172,292.106,292.8812,22178.0
2021-06-18 14:05:00,305.94,306.14,305.62,305.63,11350.0,292.8143,293.0057,292.508,292.5176,11350.0
2021-06-18 14:10:00,305.69,305.83,305.3,305.56,5725.0,292.575,292.709,292.2017,292.4506,5725.0
2021-06-18 14:15:00,305.43,305.48,305.22,305.33,13527.0,292.3261,292.374,292.1251,292.2304,13527.0
2021-06-18 14:20:00,305.33,305.9,305.23,305.24,15225.0,292.2304,292.776,292.1347,292.1443,15225.0
2021-06-18 14:25:00,305.23,305.63,304.93,305.46,22097.0,292.1347,292.5176,291.8476,292.3548,22097.0
2021-06-18 14:30:00,305.65,306.09,305.48,305.89,7306.0,292.5367,292.9578,292.374,292.7664,7306.0
2021-06-18 14:35:00,305.8,306.17,305.33,305.62,3905.0,292.6803,293.0344,292.2304,292.508,3905.0
2021-06-18 14:40:00,305.75,305.8,305.13,305.5,34813.0,292.6324,292.6803,292.039,292.3931,34813.0
2021-06-18 14:45:00,305.52,305.65,304.73,304.75,25294.0,292.4123,292.5367,291.6562,291.6753,25294.0
2021-06-18 14:50:00,304.73,304.91,304.27,304.47,5767.0,291.6562,291.8284,291.2159,291.4073,5767.0
2021-06-18 14:55:00,304.41,304.41,303.42,303.7,8969.0,291.3499,291.3499,290.4024,290.6704,8969.0
2021-06-18 15:00:00,303.44,304.02,303.38,303.53,8273.0,290.4215,290.9766,290.3641,290.5076,8273.0
2021-06-18 15:05:00,303.46,303.7,303.23,303.4,3129.0,290.4407,290.6704,290.2205,290.3832,3129.0
2021-06-18 15:10:00,303.47,304.18,303.4,304.15,8000.0,290.4502,291.1298,290.3832,291.101,8000.0
2021-06-18 15:15:00,304.03,304.94,303.95,304.94,5000.0,290.9862,291.8572,290.9096,291.8572,5000.0
2021-06-18 15:20:00,304.89,305.34,304.89,305.19,4482.0,291.8093,292.24,291.8093,292.0964,4482.0
2021-06-18 15:25:00,305.14,305.6,304.97,305.48,5919.0,292.0486,292.4888,291.8859,292.374,5919.0
2021-06-18 15:30:00,305.59,305.61,304.98,305.61,8653.0,292.4793,292.4984,291.8954,292.4984,8653.0
2021-06-18 15:35:00,305.6,306.69,305.6,306.59,10316.0,292.4888,293.5321,292.4888,293.4364,10316.0
2021-06-18 15:40:00,306.53,307.15,306.3,307.11,9145.0,293.3789,293.9723,293.1588,293.9341,9145.0
2021-06-18 15:45:00,307.11,307.23,305.97,305.97,13023.0,293.9341,294.0489,292.843,292.843,13023.0
2021-06-18 15:50:00,305.68,305.9,303.16,304.73,63608.0,292.5654,292.776,290.1535,291.6562,63608.0
2021-06-18 15:55:00,304.82,305.72,304.2,304.21,89184.0,291.7423,292.6037,291.1489,291.1585,89184.0
2021-06-21 09:30:00,306.02,306.76,302.48,303.09,26781.0,292.8908,293.5991,289.5027,290.0865,26781.0
2021-06-21 09:35:00,303.3,303.8,302.74,303.1,3708.0,290.2875,290.7661,289.7515,290.0961,3708.0
2021-06-21 09:40:00,303.47,305.59,303.08,305.59,5205.0,290.4502,292.4793,290.077,292.4793,5205.0
2021-06-21 09:45:00,305.51,306.13,304.78,306.13,6941.0,292.4027,292.9961,291.704,292.9961,6941.0
2021-06-21 09:50:00,306.27,306.5,305.12,306.5,5200.0,293.1301,293.3502,292.0294,293.3502,5200.0
2021-06-21 09:55:00,307.37,308.46,307.11,307.85,5417.0,294.1829,295.2261,293.9341,294.6423,5417.0
2021-06-21 10:00:00,307.94,307.94,306.91,307.02,7211.0,294.7284,294.7284,293.7426,293.8479,7211.0
2021-06-21 10:05:00,306.98,307.99,306.86,307.5,3506.0,293.8096,294.7763,293.6948,294.3073,3506.0
2021-06-21 10:10:00,307.26,307.65,305.74,305.93,4899.0,294.0776,294.4509,292.6228,292.8047,4899.0
2021-06-21 10:15:00,306.18,307.12,306.1,306.1,4172.0,293.044,293.9436,292.9674,292.9674,4172.0
2021-06-21 10:20:00,306.08,306.51,305.73,306.15,2001.0,292.9482,293.3598,292.6133,293.0152,2001.0
2021-06-21 10:25:00,305.86,306.97,305.86,306.69,3423.0,292.7377,293.8001,292.7377,293.5321,3423.0
2021-06-21 10:30:00,306.46,307.58,306.46,307.33,5700.0,293.3119,294.3839,293.3119,294.1446,5700.0
2021-06-21 10:35:00,307.61,308.5,307.61,308.13,4355.0,294.4126,295.2644,294.4126,294.9103,4355.0
2021-06-21 10:40:00,308.2,308.46,307.74,307.75,2900.0,294.9773,295.2261,294.537,294.5466,2900.0
2021-06-21 10:45:00,308.01,308.34,307.94,308.03,2438.0,294.7954,295.1113,294.7284,294.8146,2438.0
2021-06-21 10:50:00,308.41,308.71,308.16,308.16,2881.0,295.1783,295.4654,294.939,294.939,2881.0
2021-06-21 10:55:00,308.31,308.53,307.72,307.85,4283.0,295.0826,295.2931,294.5179,294.6423,4283.0
2021-06-21 11:00:00,308.38,308.63,308.23,308.3,3000.0,295.1496,295.3888,295.006,295.073,3000.0
2021-06-21 11:05:00,308.39,308.82,308.31,308.68,2000.0,295.1591,295.5707,295.0826,295.4367,2000.0
2021-06-21 11:10:00,308.62,308.97,307.94,308.12,5481.0,295.3793,295.7143,294.7284,294.9007,5481.0
2021-06-21 11:15:00,308.13,308.38,307.94,308.27,5000.0,294.9103,295.1496,294.7284,295.0443,5000.0
2021-06-21 11:20:00,308.29,308.33,307.76,308.17,6143.0,295.0634,295.1017,294.5562,294.9486,6143.0
2021-06-21 11:25:00,307.97,308.42,307.4,307.93,6600.0,294.7572,295.1879,294.2116,294.7189,6600.0
2021-06-21 11:30:00,308.05,308.26,307.95,308.12,2730.0,294.8337,295.0347,294.738,294.9007,2730.0
2021-06-21 11:35:00,308.36,308.5,307.97,308.5,3114.0,295.1304,295.2644,294.7572,295.2644,3114.0
2021-06-21 11:40:00,308.72,308.92,308.54,308.71,4179.0,295.475,295.6664,295.3027,295.4654,4179.0
2021-06-21 11:45:00,308.93,308.94,308.59,308.73,2250.0,295.676,295.6855,295.3506,295.4846,2250.0
2021-06-21 11:50:00,308.66,308.67,307.94,308.02,5085.0,295.4176,295.4271,294.7284,294.805,5085.0
2021-06-21 11:55:00,308.15,308.4,308.08,308.25,3426.0,294.9294,295.1687,294.8624,295.0251,3426.0
2021-06-21 12:00:00,308.45,308.73,308.41,308.57,3631.0,295.2166,295.4846,295.1783,295.3314,3631.0
2021-06-21 12:05:00,308.44,308.81,308.35,308.6,8100.0,295.207,295.5611,295.1209,295.3601,8100.0
2021-06-21 12:10:00,308.63,308.81,308.47,308.77,4700.0,295.3888,295.5611,295.2357,295.5228,4700.0
2021-06-21 12:15:00,308.8,309.04,308.75,309.04,5029.0,295.5515,295.7813,295.5037,295.7813,5029.0
2021-06-21 12:20:00,308.97,308.97,308.52,308.63,3415.0,295.7143,295.7143,295.2836,295.3888,3415.0
2021-06-21 12:25:00,308.68,309.37,308.68,309.15,5775.0,295.4367,296.0971,295.4367,295.8865,5775.0
2021-06-21 12:30:00,309.23,309.34,309.06,309.22,2074.0,295.9631,296.0684,295.8004,295.9535,2074.0
2021-06-21 12:35:00,309.31,309.5,309.17,309.17,4620.0,296.0397,296.2215,295.9057,295.9057,4620.0
2021-06-21 12:40:00,309.25,309.29,308.91,308.92,5704.0,295.9822,296.0205,295.6568,295.6664,5704.0
2021-06-21 12:45:00,308.98,309.07,308.41,308.43,5623.0,295.7238,295.81,295.1783,295.1974,5623.0
2021-06-21 12:50:00,308.37,308.85,308.32,308.85,4149.0,295.14,295.5994,295.0921,295.5994,4149.0
2021-06-21 12:55:00,308.74,308.79,308.44,308.45,2300.0,295.4941,295.542,295.207,295.2166,2300.0
2021-06-21 13:00:00,308.35,308.68,308.33,308.68,1000.0,295.1209,295.4367,295.1017,295.4367,1000.0
2021-06-21 13:05:00,308.54,308.74,308.37,308.68,2731.0,295.3027,295.4941,295.14,295.4367,2731.0
2021-06-21 13:10:00,308.6,308.68,308.28,308.28,2200.0,295.3601,295.4367,295.0539,295.0539,2200.0
2021-06-21 13:15:00,308.44,308.51,308.31,308.34,2987.0,295.207,295.274,295.0826,295.1113,2987.0
2021-06-21 13:20:00,308.21,308.34,307.96,308.05,3090.0,294.9869,295.1113,294.7476,294.8337,3090.0
2021-06-21 13:25:00,308.18,308.34,308.03,308.03,3714.0,294.9581,295.1113,294.8146,294.8146,3714.0
2021-06-21 13:30:00,308.14,308.34,308.14,308.22,11511.0,294.9199,295.1113,294.9199,294.9964,11511.0
2021-06-21 13:35:00,308.09,308.34,308.09,308.21,1400.0,294.872,295.1113,294.872,294.9869,1400.0
2021-06-21 13:40:00,308.34,308.34,308.04,308.1,18826.0,295.1113,295.1113,294.8242,294.8816,18826.0
2021-06-21 13:45:00,308.2,309.22,308.11,309.06,14202.0,294.9773,295.9535,294.8912,295.8004,14202.0
2021-06-21 13:50:00,309.06,309.27,309.04,309.27,1783.0,295.8004,296.0014,295.7813,296.0014,1783.0
2021-06-21 13:55:00,309.07,309.44,308.97,309.44,1299.0,295.81,296.1641,295.7143,296.1641,1299.0
2021-06-21 14:00:00,309.39,309.61,308.9,309.13,6485.0,296.1162,296.3268,295.6473,295.8674,6485.0
2021-06-21 14:05:00,309.2,309.45,309.04,309.38,2516.0,295.9344,296.1737,295.7813,296.1067,2516.0
2021-06-21 14:10:00,309.26,309.33,309.12,309.2,2084.0,295.9918,296.0588,295.8578,295.9344,2084.0
2021-06-21 14:15:00,309.08,309.09,308.75,308.96,2977.0,295.8195,295.8291,295.5037,295.7047,2977.0
2021-06-21 14:20:00,308.96,309.44,308.96,309.33,1500.0,295.7047,296.1641,295.7047,296.0588,1500.0
2021-06-21 14:25:00,309.18,309.23,308.99,309.23,1230.0,295.9152,295.9631,295.7334,295.9631,1230.0
2021-06-21 14:30:00,309.11,309.11,308.61,308.81,2459.0,295.8482,295.8482,295.3697,295.5611,2459.0
2021-06-21 14:35:00,308.93,308.93,308.31,308.35,3174.0,295.676,295.676,295.0826,295.1209,3174.0
2021-06-21 14:40:00,308.19,308.63,308.19,308.5,2206.0,294.9677,295.3888,294.9677,295.2644,2206.0
2021-06-21 14:45:00,308.41,308.56,308.2,308.2,2200.0,295.1783,295.3218,294.9773,294.9773,2200.0
2021-06-21 14:50:00,308.33,308.54,308.27,308.51,1439.0,295.1017,295.3027,295.0443,295.274,1439.0
2021-06-21 14:55:00,308.51,308.69,308.4,308.43,2300.0,295.274,295.4463,295.1687,295.1974,2300.0
2021-06-21 15:00:00,308.55,308.82,308.44,308.82,2856.0,295.3123,295.5707,295.207,295.5707,2856.0
2021-06-21 15:05:00,308.92,308.94,308.54,308.7,1800.0,295.6664,295.6855,295.3027,295.4558,1800.0
2021-06-21 15:10:00,308.67,308.76,308.49,308.49,2200.0,295.4271,295.5133,295.2548,295.2548,2200.0
2021-06-21 15:15:00,308.49,308.55,308.18,308.27,900.0,295.2548,295.3123,294.9581,295.0443,900.0
2021-06-21 15:20:00,308.25,308.34,307.95,307.95,4927.0,295.0251,295.1113,294.738,294.738,4927.0
2021-06-21 15:25:00,308.0,308.0,307.6,307.73,13250.0,294.7859,294.7859,294.403,294.5275,13250.0
2021-06-21 15:30:00,307.8,308.39,307.55,308.37,5077.0,294.5945,295.1591,294.3552,295.14,5077.0
2021-06-21 15:35:00,308.5,308.53,308.04,308.31,4603.0,295.2644,295.2931,294.8242,295.0826,4603.0
2021-06-21 15:40:00,308.28,308.4,307.99,308.1,8105.0,295.0539,295.1687,294.7763,294.8816,8105.0
2021-06-21 15:45:00,308.1,308.18,307.83,307.91,6520.0,294.8816,294.9581,294.6232,294.6997,6520.0
2021-06-21 15:50:00,307.93,308.8,307.84,308.72,15155.0,294.7189,295.5515,294.6327,295.475,15155.0
2021-06-21 15:55:00,308.6,309.2,308.33,309.11,39378.0,295.3601,295.9344,295.1017,295.8482,39378.0
2021-06-22 09:30:00,307.64,307.78,304.21,305.82,16502.0,294.4413,294.5753,291.1585,292.6994,16502.0
2021-06-22 09:35:00,305.82,306.38,305.2,305.71,13603.0,292.6994,293.2354,292.106,292.5941,13603.0
2021-06-22 09:40:00,305.65,305.67,304.58,304.99,3054.0,292.5367,292.5558,291.5126,291.905,3054.0
2021-06-22 09:45:00,305.19,307.53,304.98,305.63,5869.0,292.0964,294.336,291.8954,292.5176,5869.0
2021-06-22 09:50:00,306.01,306.26,305.69,305.89,2998.0,292.8812,293.1205,292.575,292.7664,2998.0
2021-06-22 09:55:00,306.05,306.82,306.05,306.31,5800.0,292.9195,293.6565,292.9195,293.1684,5800.0
2021-06-22 10:00:00,306.41,307.26,305.7,307.03,6968.0,293.2641,294.0776,292.5845,293.8575,6968.0
2021-06-22 10:05:00,306.84,307.08,306.45,306.81,3371.0,293.6756,293.9053,293.3024,293.6469,3371.0
2021-06-22 10:10:00,306.77,307.92,306.44,307.91,2989.0,293.6086,294.7093,293.2928,294.6997,2989.0
2021-06-22 10:15:00,307.63,307.91,307.16,307.76,4200.0,294.4317,294.6997,293.9819,294.5562,4200.0
2021-06-22 10:20:00,307.41,307.91,307.26,307.72,3600.0,294.2212,294.6997,294.0776,294.5179,3600.0
2021-06-22 10:25:00,307.54,308.08,307.54,308.07,1321.0,294.3456,294.8624,294.3456,294.8529,1321.0
2021-06-22 10:30:00,307.74,308.39,307.67,307.68,1718.0,294.537,295.1591,294.47,294.4796,1718.0
2021-06-22 10:35:00,307.55,307.76,307.31,307.67,3250.0,294.3552,294.5562,294.1255,294.47,3250.0
2021-06-22 10:40:00,307.69,307.98,307.55,307.8,1501.0,294.4892,294.7667,294.3552,294.5945,1501.0
2021-06-22 10:45:00,307.37,307.8,307.22,307.62,2419.0,294.1829,294.5945,294.0393,294.4222,2419.0
2021-06-22 10:50:00,307.58,308.05,307.36,307.84,1743.0,294.3839,294.8337,294.1733,294.6327,1743.0
2021-06-22 10:55:00,308.06,308.06,307.58,307.86,2050.0,294.8433,294.8433,294.3839,294.6519,2050.0
2021-06-22 11:00:00,307.65,308.19,307.65,308.0,3056.0,294.4509,294.9677,294.4509,294.7859,3056.0
2021-06-22 11:05:00,308.14,308.49,307.91,308.49,2145.0,294.9199,295.2548,294.6997,295.2548,2145.0
2021-06-22 11:10:00,308.53,309.0,308.53,308.9,1900.0,295.2931,295.743,295.2931,295.6473,1900.0
2021-06-22 11:15:00,308.75,308.88,308.43,308.8,1560.0,295.5037,295.6281,295.1974,295.5515,1560.0
2021-06-22 11:20:00,308.88,309.19,308.76,309.19,2400.0,295.6281,295.9248,295.5133,295.9248,2400.0
2021-06-22 11:25:00,309.24,309.58,309.24,309.26,3000.0,295.9727,296.2981,295.9727,295.9918,3000.0
2021-06-22 11:30:00,309.36,309.36,308.99,309.06,1500.0,296.0875,296.0875,295.7334,295.8004,1500.0
2021-06-22 11:35:00,309.2,309.21,308.72,308.94,2099.0,295.9344,295.944,295.475,295.6855,2099.0
2021-06-22 11:40:00,308.87,308.97,308.51,308.51,3200.0,295.6185,295.7143,295.274,295.274,3200.0
2021-06-22 11:45:00,308.74,308.8,308.51,308.8,2794.0,295.4941,295.5515,295.274,295.5515,2794.0
2021-06-22 11:50:00,308.85,308.95,308.35,308.35,2883.0,295.5994,295.6951,295.1209,295.1209,2883.0
2021-06-22 11:55:00,308.35,308.43,308.08,308.43,2400.0,295.1209,295.1974,294.8624,295.1974,2400.0
2021-06-22 12:00:00,308.37,308.93,308.37,308.62,2107.0,295.14,295.676,295.14,295.3793,2107.0
2021-06-22 12:05:00,308.77,308.99,308.77,308.96,1900.0,295.5228,295.7334,295.5228,295.7047,1900.0
2021-06-22 12:10:00,308.84,308.84,308.28,308.29,2500.0,295.5898,295.5898,295.0539,295.0634,2500.0
2021-06-22 12:15:00,308.15,308.25,308.03,308.17,1885.0,294.9294,295.0251,294.8146,294.9486,1885.0
2021-06-22 12:20:00,308.26,308.26,307.85,307.93,3600.0,295.0347,295.0347,294.6423,294.7189,3600.0
2021-06-22 12:25:00,307.95,308.01,307.87,307.96,1125.0,294.738,294.7954,294.6614,294.7476,1125.0
2021-06-22 12:30:00,307.87,307.88,307.56,307.7,1410.0,294.6614,294.671,294.3647,294.4987,1410.0
2021-06-22 12:35:00,307.58,307.66,306.98,307.0,2501.0,294.3839,294.4605,293.8096,293.8288,2501.0
2021-06-22 12:40:00,307.03,307.17,306.15,306.47,21245.0,293.8575,293.9915,293.0152,293.3215,21245.0
2021-06-22 12:45:00,306.49,306.53,306.15,306.15,4268.0,293.3407,293.3789,293.0152,293.0152,4268.0
2021-06-22 12:50:00,306.26,306.38,306.15,306.15,2876.0,293.1205,293.2354,293.0152,293.0152,2876.0
2021-06-22 12:55:00,306.21,306.38,305.96,306.13,5817.0,293.0727,293.2354,292.8334,292.9961,5817.0
2021-06-22 13:00:00,306.26,306.26,305.93,306.07,3626.0,293.1205,293.1205,292.8047,292.9387,3626.0
2021-06-22 13:05:00,306.07,306.25,305.99,306.25,2268.0,292.9387,293.111,292.8621,293.111,2268.0
2021-06-22 13:10:00,306.29,306.47,306.03,306.17,4942.0,293.1492,293.3215,292.9004,293.0344,4942.0
2021-06-22 13:15:00,306.0,306.12,305.69,305.92,3484.0,292.8717,292.9865,292.575,292.7951,3484.0
2021-06-22 13:20:00,306.04,306.64,305.99,306.6,2600.0,292.91,293.4842,292.8621,293.4459,2600.0
2021-06-22 13:25:00,306.68,306.91,306.68,306.88,5429.0,293.5225,293.7426,293.5225,293.7139,5429.0
2021-06-22 13:30:00,306.89,307.0,306.76,306.94,2492.0,293.7235,293.8288,293.5991,293.7713,2492.0
2021-06-22 13:35:00,306.98,307.12,306.84,306.91,8160.0,293.8096,293.9436,293.6756,293.7426,8160.0
2021-06-22 13:40:00,306.77,306.78,306.47,306.73,2400.0,293.6086,293.6182,293.3215,293.5704,2400.0
2021-06-22 13:45:00,306.79,307.18,306.79,306.98,2525.0,293.6278,294.0011,293.6278,293.8096,2525.0
2021-06-22 13:50:00,307.02,307.08,306.89,307.07,1523.0,293.8479,293.9053,293.7235,293.8958,1523.0
2021-06-22 13:55:00,307.03,307.18,306.88,306.92,7454.0,293.8575,294.0011,293.7139,293.7522,7454.0
2021-06-22 14:00:00,306.92,306.92,305.81,306.37,1000.0,293.7522,293.7522,292.6898,293.2258,1000.0
2021-06-22 14:05:00,306.2,306.73,306.06,306.23,1900.0,293.0631,293.5704,292.9291,293.0918,1900.0
2021-06-22 14:10:00,306.1,306.35,305.97,306.03,1600.0,292.9674,293.2067,292.843,292.9004,1600.0
2021-06-22 14:15:00,306.22,306.32,305.83,306.05,1700.0,293.0822,293.1779,292.709,292.9195,1700.0
2021-06-22 14:20:00,305.98,306.28,305.9,306.28,1600.0,292.8525,293.1397,292.776,293.1397,1600.0
2021-06-22 14:25:00,306.17,306.47,306.11,306.18,1725.0,293.0344,293.3215,292.977,293.044,1725.0
2021-06-22 14:30:00,306.07,306.19,305.75,305.75,1941.0,292.9387,293.0535,292.6324,292.6324,1941.0
2021-06-22 14:35:00,305.78,305.96,305.35,305.96,2304.0,292.6611,292.8334,292.2496,292.8334,2304.0
2021-06-22 14:40:00,305.92,306.14,305.87,306.1,17161.0,292.7951,293.0057,292.7473,292.9674,17161.0
2021-06-22 14:45:00,306.07,306.07,305.8,305.81,600.0,292.9387,292.9387,292.6803,292.6898,600.0
2021-06-22 14:50:00,306.0,306.44,305.9,306.4,5143.0,292.8717,293.2928,292.776,293.2545,5143.0
2021-06-22 14:55:00,306.6,307.11,306.59,307.11,2440.0,293.4459,293.9341,293.4364,293.9341,2440.0
2021-06-22 15:00:00,307.12,307.48,307.02,307.48,1766.0,293.9436,294.2882,293.8479,294.2882,1766.0
2021-06-22 15:05:00,307.57,307.81,307.37,307.81,2436.0,294.3743,294.604,294.1829,294.604,2436.0
2021-06-22 15:10:00,307.91,307.96,307.57,307.57,1837.0,294.6997,294.7476,294.3743,294.3743,1837.0
2021-06-22 15:15:00,307.72,308.28,307.61,308.28,3260.0,294.5179,295.0539,294.4126,295.0539,3260.0
2021-06-22 15:20:00,308.17,308.23,307.98,308.13,3300.0,294.9486,295.006,294.7667,294.9103,3300.0
2021-06-22 15:25:00,308.26,308.41,308.15,308.21,3631.0,295.0347,295.1783,294.9294,294.9869,3631.0
2021-06-22 15:30:00,308.15,308.18,307.56,307.71,3041.0,294.9294,294.9581,294.3647,294.5083,3041.0
2021-06-22 15:35:00,307.63,307.81,307.48,307.81,3357.0,294.4317,294.604,294.2882,294.604,3357.0
2021-06-22 15:40:00,307.81,308.11,307.72,307.98,6500.0,294.604,294.8912,294.5179,294.7667,6500.0
2021-06-22 15:45:00,308.04,308.43,307.79,307.83,5941.0,294.8242,295.1974,294.5849,294.6232,5941.0
2021-06-22 15:50:00,307.75,308.32,307.66,308.15,10327.0,294.5466,295.0921,294.4605,294.9294,10327.0
2021-06-22 15:55:00,308.26,308.85,308.03,308.62,31449.0,295.0347,295.5994,294.8146,295.3793,31449.0
2021-06-23 09:30:00,308.86,311.11,308.62,310.23,17868.0,295.609,297.7624,295.3793,296.9202,17868.0
2021-06-23 09:35:00,309.83,310.28,309.46,309.46,953.0,296.5374,296.9681,296.1832,296.1832,953.0
2021-06-23 09:40:00,309.7,310.38,309.23,310.38,5705.0,296.4129,297.0638,295.9631,297.0638,5705.0
2021-06-23 09:45:00,310.45,310.79,309.81,310.15,3635.0,297.1308,297.4562,296.5182,296.8436,3635.0
2021-06-23 09:50:00,310.13,310.16,309.57,309.61,4159.0,296.8245,296.8532,296.2885,296.3268,4159.0
2021-06-23 09:55:00,309.69,310.72,309.68,310.72,1600.0,296.4034,297.3892,296.3938,297.3892,1600.0
2021-06-23 10:00:00,311.28,312.22,311.26,311.98,5310.0,297.9251,298.8248,297.906,298.5951,5310.0
2021-06-23 10:05:00,312.48,312.48,311.88,312.27,5382.0,299.0737,299.0737,298.4994,298.8727,5382.0
2021-06-23 10:10:00,312.3,312.57,311.89,312.09,3700.0,298.9014,299.1598,298.509,298.7004,3700.0
2021-06-23 10:15:00,312.33,312.75,312.04,312.67,4253.0,298.9301,299.3321,298.6525,299.2555,4253.0
2021-06-23 10:20:00,312.67,312.95,312.04,312.31,4281.0,299.2555,299.5235,298.6525,298.911,4281.0
2021-06-23 10:25:00,312.55,312.62,312.01,312.27,3161.0,299.1407,299.2077,298.6238,298.8727,3161.0
2021-06-23 10:30:00,312.13,312.72,311.97,312.48,3866.0,298.7387,299.3034,298.5855,299.0737,3866.0
2021-06-23 10:35:00,312.6,312.76,312.27,312.27,6247.0,299.1885,299.3417,298.8727,298.8727,6247.0
2021-06-23 10:40:00,312.47,312.47,311.79,312.27,7320.0,299.0641,299.0641,298.4133,298.8727,7320.0
2021-06-23 10:45:00,312.34,312.62,312.0,312.0,6125.0,298.9397,299.2077,298.6143,298.6143,6125.0
2021-06-23 10:50:00,311.98,312.12,311.49,312.03,3003.0,298.5951,298.7291,298.1261,298.643,3003.0
2021-06-23 10:55:00,311.88,311.88,311.53,311.7,5192.0,298.4994,298.4994,298.1644,298.3271,5192.0
2021-06-23 11:00:00,311.74,311.95,311.54,311.94,3530.0,298.3654,298.5664,298.174,298.5568,3530.0
2021-06-23 11:05:00,311.76,311.93,311.63,311.66,2011.0,298.3846,298.5473,298.2601,298.2888,2011.0
2021-06-23 11:10:00,311.67,312.01,311.45,311.91,2512.0,298.2984,298.6238,298.0879,298.5281,2512.0
2021-06-23 11:15:00,312.02,312.11,311.76,312.05,3398.0,298.6334,298.7195,298.3846,298.6621,3398.0
2021-06-23 11:20:00,312.25,312.48,311.9,312.15,3000.0,298.8535,299.0737,298.5185,298.7578,3000.0
2021-06-23 11:25:00,311.84,312.11,311.77,311.88,1970.0,298.4611,298.7195,298.3941,298.4994,1970.0
2021-06-23 11:30:00,311.89,311.96,311.56,311.77,4975.0,298.509,298.576,298.1931,298.3941,4975.0
2021-06-23 11:35:00,311.69,312.15,311.56,312.06,2900.0,298.3176,298.7578,298.1931,298.6717,2900.0
2021-06-23 11:40:00,312.35,312.44,312.01,312.18,2962.0,298.9492,299.0354,298.6238,298.7865,2962.0
2021-06-23 11:45:00,312.11,312.11,311.67,311.77,3602.0,298.7195,298.7195,298.2984,298.3941,3602.0
2021-06-23 11:50:00,311.8,312.25,311.8,312.22,4600.0,298.4228,298.8535,298.4228,298.8248,4600.0
2021-06-23 11:55:00,312.15,312.24,311.5,311.7,9980.0,298.7578,298.844,298.1357,298.3271,9980.0
2021-06-23 12:00:00,311.71,312.19,311.71,312.19,3383.0,298.3367,298.7961,298.3367,298.7961,3383.0
2021-06-23 12:05:00,312.29,312.4,312.13,312.4,3540.0,298.8918,298.9971,298.7387,298.9971,3540.0
2021-06-23 12:10:00,312.31,312.4,312.0,312.0,2209.0,298.911,298.9971,298.6143,298.6143,2209.0
2021-06-23 12:15:00,311.98,312.48,311.98,312.48,2900.0,298.5951,299.0737,298.5951,299.0737,2900.0
2021-06-23 12:20:00,312.61,312.61,312.28,312.28,1400.0,299.1981,299.1981,298.8822,298.8822,1400.0
2021-06-23 12:25:00,312.41,312.45,312.19,312.27,1600.0,299.0067,299.045,298.7961,298.8727,1600.0
2021-06-23 12:30:00,312.42,312.42,311.83,311.84,3109.0,299.0162,299.0162,298.4516,298.4611,3109.0
2021-06-23 12:35:00,311.76,311.97,310.87,310.88,3700.0,298.3846,298.5855,297.5327,297.5423,3700.0
2021-06-23 12:40:00,310.77,311.22,310.76,311.22,3102.0,297.437,297.8677,297.4275,297.8677,3102.0
2021-06-23 12:45:00,311.22,311.22,310.87,310.87,700.0,297.8677,297.8677,297.5327,297.5327,700.0
2021-06-23 12:50:00,311.18,311.3,311.03,311.25,1400.0,297.8294,297.9443,297.6859,297.8964,1400.0
2021-06-23 12:55:00,311.2,311.25,310.97,310.97,2600.0,297.8486,297.8964,297.6284,297.6284,2600.0
2021-06-23 13:00:00,310.96,311.12,310.6,311.12,1280.0,297.6189,297.772,297.2743,297.772,1280.0
2021-06-23 13:05:00,311.08,311.29,311.01,311.02,1800.0,297.7337,297.9347,297.6667,297.6763,1800.0
2021-06-23 13:10:00,311.16,311.16,310.95,310.99,1500.0,297.8103,297.8103,297.6093,297.6476,1500.0
2021-06-23 13:15:00,310.98,311.11,310.82,310.89,1900.0,297.638,297.7624,297.4849,297.5519,1900.0
2021-06-23 13:20:00,310.95,311.19,310.93,311.19,2600.0,297.6093,297.839,297.5902,297.839,2600.0
2021-06-23 13:25:00,311.23,311.31,311.23,311.31,400.0,297.8773,297.9539,297.8773,297.9539,400.0
2021-06-23 13:30:00,311.21,311.23,311.09,311.1,3106.0,297.8582,297.8773,297.7433,297.7529,3106.0
2021-06-23 13:35:00,311.12,311.13,310.97,310.97,2127.0,297.772,297.7816,297.6284,297.6284,2127.0
2021-06-23 13:40:00,310.88,311.03,310.83,311.03,900.0,297.5423,297.6859,297.4945,297.6859,900.0
2021-06-23 13:45:00,311.01,311.01,310.58,310.66,3892.0,297.6667,297.6667,297.2552,297.3317,3892.0
2021-06-23 13:50:00,310.74,310.83,310.74,310.75,800.0,297.4083,297.4945,297.4083,297.4179,800.0
2021-06-23 13:55:00,310.84,310.84,310.66,310.66,900.0,297.504,297.504,297.3317,297.3317,900.0
2021-06-23 14:00:00,310.81,310.94,310.52,310.7,1582.0,297.4753,297.5997,297.1978,297.37,1582.0
2021-06-23 14:05:00,310.83,310.84,310.7,310.8,700.0,297.4945,297.504,297.37,297.4657,700.0
2021-06-23 14:10:00,310.85,311.08,310.85,311.02,1100.0,297.5136,297.7337,297.5136,297.6763,1100.0
2021-06-23 14:15:00,311.0,311.09,310.84,311.06,1927.0,297.6572,297.7433,297.504,297.7146,1927.0
2021-06-23 14:20:00,311.04,311.25,310.97,311.18,2800.0,297.6954,297.8964,297.6284,297.8294,2800.0
2021-06-23 14:25:00,311.3,311.42,311.16,311.29,3300.0,297.9443,298.0591,297.8103,297.9347,3300.0
2021-06-23 14:30:00,311.29,311.62,311.28,311.34,2000.0,297.9347,298.2506,297.9251,297.9826,2000.0
2021-06-23 14:35:00,311.48,311.55,311.43,311.5,1340.0,298.1166,298.1836,298.0687,298.1357,1340.0
2021-06-23 14:40:00,311.44,311.44,311.25,311.4,2311.0,298.0783,298.0783,297.8964,298.04,2311.0
2021-06-23 14:45:00,311.48,311.48,311.29,311.41,1150.0,298.1166,298.1166,297.9347,298.0496,1150.0
2021-06-23 14:50:00,311.44,311.73,311.35,311.53,2351.0,298.0783,298.3558,297.9921,298.1644,2351.0
2021-06-23 14:55:00,311.57,311.63,311.51,311.59,1902.0,298.2027,298.2601,298.1453,298.2218,1902.0
2021-06-23 15:00:00,311.6,311.63,311.35,311.35,1500.0,298.2314,298.2601,297.9921,297.9921,1500.0
2021-06-23 15:05:00,311.38,311.41,311.19,311.26,3036.0,298.0209,298.0496,297.839,297.906,3036.0
2021-06-23 15:10:00,311.33,311.46,311.24,311.4,1300.0,297.973,298.0974,297.8869,298.04,1300.0
2021-06-23 15:15:00,311.28,311.37,311.11,311.32,1300.0,297.9251,298.0113,297.7624,297.9634,1300.0
2021-06-23 15:20:00,311.34,311.42,311.22,311.33,2500.0,297.9826,298.0591,297.8677,297.973,2500.0
2021-06-23 15:25:00,311.39,311.74,311.39,311.74,2480.0,298.0304,298.3654,298.0304,298.3654,2480.0
2021-06-23 15:30:00,311.72,311.78,311.52,311.78,4560.0,298.3463,298.4037,298.1549,298.4037,4560.0
2021-06-23 15:35:00,311.76,311.8,311.41,311.51,5919.0,298.3846,298.4228,298.0496,298.1453,5919.0
2021-06-23 15:40:00,311.4,311.4,311.06,311.11,4637.0,298.04,298.04,297.7146,297.7624,4637.0
2021-06-23 15:45:00,311.03,311.1,310.64,310.74,6366.0,297.6859,297.7529,297.3126,297.4083,6366.0
2021-06-23 15:50:00,310.71,311.11,310.62,311.01,16632.0,297.3796,297.7624,297.2935,297.6667,16632.0
2021-06-23 15:55:00,310.9,311.07,310.63,311.01,26786.0,297.5615,297.7242,297.303,297.6667,26786.0
2021-06-24 09:30:00,313.49,315.47,313.44,315.15,16717.0,300.0403,301.9354,299.9925,301.6291,16717.0
2021-06-24 09:35:00,315.16,315.42,313.38,313.53,11187.0,301.6387,301.8875,299.9351,300.0786,11187.0
2021-06-24 09:40:00,313.91,314.1,313.51,313.73,2900.0,300.4423,300.6242,300.0595,300.27,2900.0
2021-06-24 09:45:00,313.71,314.1,313.17,313.74,5320.0,300.2509,300.6242,299.7341,300.2796,5320.0
2021-06-24 09:50:00,313.57,313.58,312.74,312.98,1318.0,300.1169,300.1265,299.3225,299.5522,1318.0
2021-06-24 09:55:00,313.04,313.23,312.39,313.23,4008.0,299.6096,299.7915,298.9875,299.7915,4008.0
2021-06-24 10:00:00,313.23,313.45,312.53,313.24,3393.0,299.7915,300.0021,299.1215,299.8011,3393.0
2021-06-24 10:05:00,313.4,313.56,312.88,313.1,2354.0,299.9542,300.1073,299.4565,299.6671,2354.0
2021-06-24 10:10:00,312.92,313.1,312.6,312.6,3675.0,299.4948,299.6671,299.1885,299.1885,3675.0
2021-06-24 10:15:00,312.6,312.6,312.28,312.39,1913.0,299.1885,299.1885,298.8822,298.9875,1913.0
2021-06-24 10:20:00,312.48,312.49,312.32,312.38,5849.0,299.0737,299.0832,298.9205,298.978,5849.0
2021-06-24 10:25:00,312.37,312.71,312.37,312.71,2945.0,298.9684,299.2938,298.9684,299.2938,2945.0
2021-06-24 10:30:00,312.65,312.95,312.61,312.95,3507.0,299.2364,299.5235,299.1981,299.5235,3507.0
2021-06-24 10:35:00,312.71,312.78,312.58,312.78,1545.0,299.2938,299.3608,299.1694,299.3608,1545.0
2021-06-24 10:40:00,312.74,312.9,312.48,312.9,3642.0,299.3225,299.4756,299.0737,299.4756,3642.0
2021-06-24 10:45:00,312.9,313.19,312.59,313.19,9913.0,299.4756,299.7532,299.1789,299.7532,9913.0
2021-06-24 10:50:00,313.63,314.05,313.57,314.0,2100.0,300.1743,300.5763,300.1169,300.5285,2100.0
2021-06-24 10:55:00,314.14,314.4,314.13,314.32,2576.0,300.6624,300.9113,300.6529,300.8347,2576.0
2021-06-24 11:00:00,314.32,315.19,314.32,314.97,2851.0,300.8347,301.6674,300.8347,301.4568,2851.0
2021-06-24 11:05:00,315.1,315.1,314.68,314.95,930.0,301.5813,301.5813,301.1793,301.4377,930.0
2021-06-24 11:10:00,314.82,314.82,314.63,314.63,210.0,301.3133,301.3133,301.1314,301.1314,210.0
2021-06-24 11:15:00,314.58,314.85,314.49,314.83,1900.0,301.0836,301.342,300.9974,301.3228,1900.0
2021-06-24 11:20:00,314.58,314.85,314.58,314.81,950.0,301.0836,301.342,301.0836,301.3037,950.0
2021-06-24 11:25:00,314.94,314.98,314.7,314.9,4540.0,301.4281,301.4664,301.1984,301.3898,4540.0
2021-06-24 11:30:00,314.81,314.83,314.3,314.71,2735.0,301.3037,301.3228,300.8156,301.208,2735.0
2021-06-24 11:35:00,314.68,314.91,314.47,314.86,2850.0,301.1793,301.3994,300.9783,301.3516,2850.0
2021-06-24 11:40:00,314.9,315.1,314.81,315.06,2500.0,301.3898,301.5813,301.3037,301.543,2500.0
2021-06-24 11:45:00,315.0,315.3,314.99,315.14,3349.0,301.4856,301.7727,301.476,301.6195,3349.0
2021-06-24 11:50:00,315.14,315.26,314.94,315.02,3403.0,301.6195,301.7344,301.4281,301.5047,3403.0
2021-06-24 11:55:00,315.01,315.05,314.87,314.87,1700.0,301.4951,301.5334,301.3611,301.3611,1700.0
2021-06-24 12:00:00,314.91,315.21,314.86,314.99,2885.0,301.3994,301.6865,301.3516,301.476,2885.0
2021-06-24 12:05:00,315.29,315.29,315.29,315.29,200.0,301.7631,301.7631,301.7631,301.7631,200.0
2021-06-24 12:10:00,315.39,315.6,315.39,315.6,1200.0,301.8588,302.0598,301.8588,302.0598,1200.0
2021-06-24 12:15:00,315.59,315.83,315.56,315.6,3708.0,302.0502,302.2799,302.0215,302.0598,3708.0
2021-06-24 12:20:00,315.53,315.62,315.46,315.62,400.0,301.9928,302.079,301.9258,302.079,400.0
2021-06-24 12:25:00,315.56,315.56,315.09,315.09,600.0,302.0215,302.0215,301.5717,301.5717,600.0
2021-06-24 12:30:00,315.09,315.26,314.69,314.92,4246.0,301.5717,301.7344,301.1889,301.409,4246.0
2021-06-24 12:35:00,314.95,315.11,314.71,314.71,1700.0,301.4377,301.5908,301.208,301.208,1700.0
2021-06-24 12:40:00,314.86,315.03,314.85,315.02,8000.0,301.3516,301.5143,301.342,301.5047,8000.0
2021-06-24 12:45:00,315.11,315.29,315.02,315.08,1200.0,301.5908,301.7631,301.5047,301.5621,1200.0
2021-06-24 12:50:00,314.93,314.93,314.75,314.89,400.0,301.4186,301.4186,301.2463,301.3803,400.0
2021-06-24 12:55:00,314.89,314.89,314.64,314.67,1266.0,301.3803,301.3803,301.141,301.1697,1266.0
2021-06-24 13:00:00,314.51,314.89,314.51,314.88,1620.0,301.0166,301.3803,301.0166,301.3707,1620.0
2021-06-24 13:05:00,314.96,314.98,314.02,314.03,1630.0,301.4473,301.4664,300.5476,300.5572,1630.0
2021-06-24 13:10:00,314.25,314.56,314.24,314.49,3400.0,300.7677,301.0644,300.7582,300.9974,3400.0
2021-06-24 13:15:00,314.61,314.61,313.7,313.73,2674.0,301.1123,301.1123,300.2413,300.27,2674.0
2021-06-24 13:20:00,313.73,314.17,313.46,314.16,2449.0,300.27,300.6912,300.0116,300.6816,2449.0
2021-06-24 13:25:00,314.28,314.4,313.94,314.01,2900.0,300.7964,300.9113,300.471,300.538,2900.0
2021-06-24 13:30:00,314.12,314.12,313.77,313.99,3400.0,300.6433,300.6433,300.3083,300.5189,3400.0
2021-06-24 13:35:00,314.11,314.53,314.11,314.27,1400.0,300.6337,301.0357,300.6337,300.7869,1400.0
2021-06-24 13:40:00,314.19,314.28,314.14,314.14,1400.0,300.7103,300.7964,300.6624,300.6624,1400.0
2021-06-24 13:45:00,314.14,314.25,313.85,313.86,3068.0,300.6624,300.7677,300.3849,300.3945,3068.0
2021-06-24 13:50:00,313.9,314.49,313.5,314.49,4297.0,300.4327,300.9974,300.0499,300.9974,4297.0
2021-06-24 13:55:00,314.45,314.95,314.37,314.81,2232.0,300.9591,301.4377,300.8826,301.3037,2232.0
2021-06-24 14:00:00,315.01,315.05,314.54,314.57,4273.0,301.4951,301.5334,301.0453,301.074,4273.0
2021-06-24 14:05:00,314.77,314.93,314.71,314.81,6770.0,301.2654,301.4186,301.208,301.3037,6770.0
2021-06-24 14:10:00,314.98,315.25,314.98,315.25,1575.0,301.4664,301.7248,301.4664,301.7248,1575.0
2021-06-24 14:15:00,315.21,315.28,315.01,315.18,2530.0,301.6865,301.7535,301.4951,301.6578,2530.0
2021-06-24 14:20:00,315.17,315.58,315.17,315.44,4402.0,301.6483,302.0407,301.6483,301.9067,4402.0
2021-06-24 14:25:00,315.59,315.98,315.59,315.98,2134.0,302.0502,302.4235,302.0502,302.4235,2134.0
2021-06-24 14:30:00,315.94,316.15,315.57,315.57,11646.0,302.3852,302.5862,302.0311,302.0311,11646.0
2021-06-24 14:35:00,315.45,315.7,315.43,315.59,5024.0,301.9162,302.1555,301.8971,302.0502,5024.0
2021-06-24 14:40:00,315.72,315.72,315.53,315.53,1711.0,302.1747,302.1747,301.9928,301.9928,1711.0
2021-06-24 14:45:00,315.59,315.7,315.44,315.44,3100.0,302.0502,302.1555,301.9067,301.9067,3100.0
2021-06-24 14:50:00,315.44,315.7,315.44,315.5,2192.0,301.9067,302.1555,301.9067,301.9641,2192.0
2021-06-24 14:55:00,315.41,315.57,315.4,315.4,1200.0,301.878,302.0311,301.8684,301.8684,1200.0
2021-06-24 15:00:00,315.48,315.49,314.92,314.92,3700.0,301.945,301.9545,301.409,301.409,3700.0
2021-06-24 15:05:00,314.84,315.41,314.83,315.3,1907.0,301.3324,301.878,301.3228,301.7727,1907.0
2021-06-24 15:10:00,315.3,315.57,315.29,315.38,2400.0,301.7727,302.0311,301.7631,301.8492,2400.0
2021-06-24 15:15:00,315.5,315.58,315.3,315.42,2500.0,301.9641,302.0407,301.7727,301.8875,2500.0
2021-06-24 15:20:00,315.31,315.31,315.0,315.0,3800.0,301.7823,301.7823,301.4856,301.4856,3800.0
2021-06-24 15:25:00,315.01,315.01,314.81,314.91,1600.0,301.4951,301.4951,301.3037,301.3994,1600.0
2021-06-24 15:30:00,314.87,315.05,314.81,314.83,2818.0,301.3611,301.5334,301.3037,301.3228,2818.0
2021-06-24 15:35:00,314.83,315.12,314.83,315.07,4562.0,301.3228,301.6004,301.3228,301.5525,4562.0
2021-06-24 15:40:00,315.08,315.25,314.79,315.01,4341.0,301.5621,301.7248,301.2846,301.4951,4341.0
2021-06-24 15:45:00,315.18,315.22,314.85,315.07,5746.0,301.6578,301.6961,301.342,301.5525,5746.0
2021-06-24 15:50:00,315.04,315.68,315.02,315.61,15900.0,301.5238,302.1364,301.5047,302.0694,15900.0
2021-06-24 15:55:00,315.94,316.13,315.22,315.93,44681.0,302.3852,302.5671,301.6961,302.3757,44681.0
2021-06-25 09:30:00,315.61,315.84,314.4,315.4,19117.0,302.0694,302.2895,300.9113,301.8684,19117.0
2021-06-25 09:35:00,315.62,315.62,314.75,314.98,14871.0,302.079,302.079,301.2463,301.4664,14871.0
2021-06-25 09:40:00,314.98,314.98,314.2,314.75,9291.0,301.4664,301.4664,300.7199,301.2463,9291.0
2021-06-25 09:45:00,314.54,315.26,314.49,315.04,10642.0,301.0453,301.7344,300.9974,301.5238,10642.0
2021-06-25 09:50:00,314.92,315.62,314.76,315.46,6737.0,301.409,302.079,301.2558,301.9258,6737.0
2021-06-25 09:55:00,315.37,315.37,313.99,314.74,4556.0,301.8397,301.8397,300.5189,301.2367,4556.0
2021-06-25 10:00:00,314.47,315.08,314.24,314.91,3493.0,300.9783,301.5621,300.7582,301.3994,3493.0
2021-06-25 10:05:00,315.29,315.44,314.85,314.85,2105.0,301.7631,301.9067,301.342,301.342,2105.0
2021-06-25 10:10:00,314.9,315.81,314.84,315.68,7455.0,301.3898,302.2608,301.3324,302.1364,7455.0
2021-06-25 10:15:00,315.84,316.47,315.84,316.23,7622.0,302.2895,302.8925,302.2895,302.6628,7622.0
2021-06-25 10:20:00,316.26,316.38,315.65,316.02,2156.0,302.6915,302.8063,302.1077,302.4618,2156.0
2021-06-25 10:25:00,316.13,316.19,315.89,315.99,8374.0,302.5671,302.6245,302.3374,302.4331,8374.0
2021-06-25 10:30:00,316.1,316.16,315.68,315.84,1200.0,302.5384,302.5958,302.1364,302.2895,1200.0
2021-06-25 10:35:00,315.91,316.11,315.64,315.64,3300.0,302.3565,302.5479,302.0981,302.0981,3300.0
2021-06-25 10:40:00,315.67,316.12,315.67,315.92,6208.0,302.1268,302.5575,302.1268,302.3661,6208.0
2021-06-25 10:45:00,315.88,316.08,315.76,315.99,3126.0,302.3278,302.5192,302.2129,302.4331,3126.0
2021-06-25 10:50:00,315.8,315.87,315.6,315.76,2633.0,302.2512,302.3182,302.0598,302.2129,2633.0
2021-06-25 10:55:00,315.73,315.81,315.1,315.45,3972.0,302.1842,302.2608,301.5813,301.9162,3972.0
2021-06-25 11:00:00,315.43,315.51,315.01,315.11,2014.0,301.8971,301.9737,301.4951,301.5908,2014.0
2021-06-25 11:05:00,315.19,315.71,315.19,315.48,3225.0,301.6674,302.1651,301.6674,301.945,3225.0
2021-06-25 11:10:00,315.5,315.9,315.25,315.77,3489.0,301.9641,302.3469,301.7248,302.2225,3489.0
2021-06-25 11:15:00,315.9,315.9,315.58,315.82,2309.0,302.3469,302.3469,302.0407,302.2704,2309.0
2021-06-25 11:20:00,315.85,315.97,315.6,315.6,9111.0,302.2991,302.4139,302.0598,302.0598,9111.0
2021-06-25 11:25:00,315.61,315.83,315.57,315.82,2959.0,302.0694,302.2799,302.0311,302.2704,2959.0
2021-06-25 11:30:00,315.95,315.95,315.76,315.85,2265.0,302.3948,302.3948,302.2129,302.2991,2265.0
2021-06-25 11:35:00,315.82,316.16,315.75,316.16,1641.0,302.2704,302.5958,302.2034,302.5958,1641.0
2021-06-25 11:40:00,316.04,316.16,315.82,315.89,1803.0,302.4809,302.5958,302.2704,302.3374,1803.0
2021-06-25 11:45:00,315.91,316.13,315.91,315.97,2000.0,302.3565,302.5671,302.3565,302.4139,2000.0
2021-06-25 11:50:00,316.06,316.35,316.02,316.19,1527.0,302.5001,302.7776,302.4618,302.6245,1527.0
2021-06-25 11:55:00,316.16,316.22,316.04,316.12,4127.0,302.5958,302.6532,302.4809,302.5575,4127.0
2021-06-25 12:00:00,316.12,316.26,315.96,316.04,3549.0,302.5575,302.6915,302.4044,302.4809,3549.0
2021-06-25 12:05:00,316.04,316.04,315.86,315.97,920.0,302.4809,302.4809,302.3087,302.4139,920.0
2021-06-25 12:10:00,315.8,315.8,315.49,315.64,1600.0,302.2512,302.2512,301.9545,302.0981,1600.0
2021-06-25 12:15:00,315.55,315.55,315.17,315.26,1009.0,302.012,302.012,301.6483,301.7344,1009.0
2021-06-25 12:20:00,315.19,315.19,314.38,314.38,2943.0,301.6674,301.6674,300.8922,300.8922,2943.0
2021-06-25 12:25:00,314.37,314.37,313.96,313.97,900.0,300.8826,300.8826,300.4902,300.4997,900.0
2021-06-25 12:30:00,314.03,314.17,313.96,313.99,1500.0,300.5572,300.6912,300.4902,300.5189,1500.0
2021-06-25 12:35:00,314.04,314.44,314.0,314.44,1001.0,300.5667,300.9496,300.5285,300.9496,1001.0
2021-06-25 12:40:00,314.22,314.55,314.21,314.41,1844.0,300.739,301.0549,300.7294,300.9209,1844.0
2021-06-25 12:45:00,314.19,314.34,314.17,314.33,1819.0,300.7103,300.8539,300.6912,300.8443,1819.0
2021-06-25 12:50:00,314.28,314.6,314.28,314.56,2351.0,300.7964,301.1027,300.7964,301.0644,2351.0
2021-06-25 12:55:00,314.51,314.52,314.41,314.52,721.0,301.0166,301.0261,300.9209,301.0261,721.0
2021-06-25 13:00:00,314.71,314.71,314.58,314.58,800.0,301.208,301.208,301.0836,301.0836,800.0
2021-06-25 13:05:00,314.58,314.65,314.53,314.6,1500.0,301.0836,301.1506,301.0357,301.1027,1500.0
2021-06-25 13:10:00,314.6,314.95,314.53,314.95,2420.0,301.1027,301.4377,301.0357,301.4377,2420.0
2021-06-25 13:15:00,314.85,315.01,314.82,314.88,1606.0,301.342,301.4951,301.3133,301.3707,1606.0
2021-06-25 13:20:00,314.83,314.93,314.77,314.77,1000.0,301.3228,301.4186,301.2654,301.2654,1000.0
2021-06-25 13:25:00,314.72,314.98,314.66,314.98,6926.0,301.2176,301.4664,301.1601,301.4664,6926.0
2021-06-25 13:30:00,314.98,315.36,314.93,315.36,6763.0,301.4664,301.8301,301.4186,301.8301,6763.0
2021-06-25 13:35:00,315.4,315.55,315.35,315.35,6001.0,301.8684,302.012,301.8205,301.8205,6001.0
2021-06-25 13:40:00,315.4,315.57,315.25,315.53,3208.0,301.8684,302.0311,301.7248,301.9928,3208.0
2021-06-25 13:45:00,315.37,315.57,315.27,315.47,2879.0,301.8397,302.0311,301.744,301.9354,2879.0
2021-06-25 13:50:00,315.44,315.77,315.41,315.76,2406.0,301.9067,302.2225,301.878,302.2129,2406.0
2021-06-25 13:55:00,315.66,315.94,315.56,315.94,2475.0,302.1172,302.3852,302.0215,302.3852,2475.0
2021-06-25 14:00:00,316.06,316.06,315.78,316.01,2037.0,302.5001,302.5001,302.2321,302.4522,2037.0
2021-06-25 14:05:00,316.08,316.17,315.85,315.85,5508.0,302.5192,302.6054,302.2991,302.2991,5508.0
2021-06-25 14:10:00,315.92,315.98,315.78,315.9,2220.0,302.3661,302.4235,302.2321,302.3469,2220.0
2021-06-25 14:15:00,315.8,316.13,315.8,316.11,4374.0,302.2512,302.5671,302.2512,302.5479,4374.0
2021-06-25 14:20:00,316.15,316.17,315.9,316.03,6035.0,302.5862,302.6054,302.3469,302.4714,6035.0
2021-06-25 14:25:00,315.9,316.14,315.86,315.86,2638.0,302.3469,302.5766,302.3087,302.3087,2638.0
2021-06-25 14:30:00,315.97,316.14,315.92,316.05,2674.0,302.4139,302.5766,302.3661,302.4905,2674.0
2021-06-25 14:35:00,316.1,316.14,316.03,316.05,5621.0,302.5384,302.5766,302.4714,302.4905,5621.0
2021-06-25 14:40:00,316.1,316.28,316.1,316.17,2322.0,302.5384,302.7106,302.5384,302.6054,2322.0
2021-06-25 14:45:00,316.18,316.45,316.1,316.45,3020.0,302.6149,302.8733,302.5384,302.8733,3020.0
2021-06-25 14:50:00,316.44,316.44,316.16,316.3,1684.0,302.8638,302.8638,302.5958,302.7298,1684.0
2021-06-25 14:55:00,316.34,316.51,316.26,316.51,2633.0,302.7681,302.9308,302.6915,302.9308,2633.0
2021-06-25 15:00:00,316.43,316.68,316.43,316.68,2376.0,302.8542,303.0935,302.8542,303.0935,2376.0
2021-06-25 15:05:00,316.78,316.9,316.69,316.73,5880.0,303.1892,303.304,303.103,303.1413,5880.0
2021-06-25 15:10:00,316.69,317.0,316.6,317.0,5726.0,303.103,303.3997,303.0169,303.3997,5726.0
2021-06-25 15:15:00,316.96,316.96,316.67,316.67,4197.0,303.3615,303.3615,303.0839,303.0839,4197.0
2021-06-25 15:20:00,316.59,316.77,316.47,316.73,2346.0,303.0073,303.1796,302.8925,303.1413,2346.0
2021-06-25 15:25:00,316.69,316.69,316.41,316.68,3276.0,303.103,303.103,302.8351,303.0935,3276.0
2021-06-25 15:30:00,316.63,316.63,315.33,315.33,9314.0,303.0456,303.0456,301.8014,301.8014,9314.0
2021-06-25 15:35:00,315.49,315.81,315.34,315.79,5103.0,301.9545,302.2608,301.811,302.2417,5103.0
2021-06-25 15:40:00,315.7,315.7,314.69,314.72,6409.0,302.1555,302.1555,301.1889,301.2176,6409.0
2021-06-25 15:45:00,314.91,314.93,314.49,314.53,7833.0,301.3994,301.4186,300.9974,301.0357,7833.0
2021-06-25 15:50:00,314.53,318.33,314.48,316.46,153664.0,301.0357,304.6727,300.9879,302.8829,153664.0
2021-06-25 15:55:00,315.93,316.8,315.93,316.14,115954.0,302.3757,303.2083,302.3757,302.5766,115954.0
2021-06-28 09:30:00,318.77,322.0,318.77,321.94,11486.0,305.0938,308.1852,305.0938,308.1278,11486.0
2021-06-28 09:35:00,322.25,322.98,322.06,322.72,4900.0,308.4245,309.1232,308.2427,308.8743,4900.0
2021-06-28 09:40:00,322.5,322.68,321.2,322.43,3721.0,308.6638,308.8361,307.4196,308.5968,3721.0
2021-06-28 09:45:00,322.48,322.5,321.21,321.21,2200.0,308.6446,308.6638,307.4291,307.4291,2200.0
2021-06-28 09:50:00,321.05,321.66,320.65,320.65,5902.0,307.276,307.8598,306.8931,306.8931,5902.0
2021-06-28 09:55:00,320.67,320.67,319.92,320.6,8442.0,306.9123,306.9123,306.1945,306.8453,8442.0
2021-06-28 10:00:00,320.57,320.84,320.09,320.22,6188.0,306.8166,307.075,306.3572,306.4816,6188.0
2021-06-28 10:05:00,320.19,320.24,319.46,320.13,3656.0,306.4529,306.5007,305.7542,306.3955,3656.0
2021-06-28 10:10:00,320.18,320.31,318.84,319.12,4015.0,306.4433,306.5677,305.1608,305.4288,4015.0
2021-06-28 10:15:00,319.0,319.21,318.4,319.13,3942.0,305.3139,305.5149,304.7397,305.4384,3942.0
2021-06-28 10:20:00,319.01,320.11,318.55,319.46,3469.0,305.3235,306.3763,304.8832,305.7542,3469.0
2021-06-28 10:25:00,319.54,320.15,319.54,320.15,4148.0,305.8308,306.4146,305.8308,306.4146,4148.0
2021-06-28 10:30:00,320.16,320.28,319.77,319.77,6975.0,306.4242,306.539,306.0509,306.0509,6975.0
2021-06-28 10:35:00,319.77,320.1,319.49,320.0,4412.0,306.0509,306.3667,305.7829,306.271,4412.0
2021-06-28 10:40:00,320.1,320.51,320.1,320.25,6000.0,306.3667,306.7592,306.3667,306.5103,6000.0
2021-06-28 10:45:00,320.3,320.4,319.76,320.2,6685.0,306.5582,306.6539,306.0413,306.4625,6685.0
2021-06-28 10:50:00,320.23,321.0,320.23,320.61,2341.0,306.4912,307.2281,306.4912,306.8549,2341.0
2021-06-28 10:55:00,320.63,320.65,320.17,320.17,2100.0,306.874,306.8931,306.4337,306.4337,2100.0
2021-06-28 11:00:00,320.2,320.39,319.97,320.38,2000.0,306.4625,306.6443,306.2423,306.6347,2000.0
2021-06-28 11:05:00,320.61,320.88,320.52,320.66,2828.0,306.8549,307.1133,306.7687,306.9027,2828.0
2021-06-28 11:10:00,320.58,320.74,320.36,320.41,2702.0,306.8262,306.9793,306.6156,306.6634,2702.0
2021-06-28 11:15:00,320.44,320.87,320.43,320.87,4100.0,306.6922,307.1037,306.6826,307.1037,4100.0
2021-06-28 11:20:00,321.05,321.9,321.05,321.9,4548.0,307.276,308.0895,307.276,308.0895,4548.0
2021-06-28 11:25:00,322.0,322.0,321.44,321.61,2640.0,308.1852,308.1852,307.6493,307.812,2640.0
2021-06-28 11:30:00,322.09,322.09,321.65,321.75,2758.0,308.2714,308.2714,307.8502,307.946,2758.0
2021-06-28 11:35:00,321.88,321.88,321.47,321.67,1543.0,308.0704,308.0704,307.678,307.8694,1543.0
2021-06-28 11:40:00,321.76,322.34,321.76,322.34,2000.0,307.9555,308.5106,307.9555,308.5106,2000.0
2021-06-28 11:45:00,322.37,322.37,322.21,322.21,1666.0,308.5394,308.5394,308.3862,308.3862,1666.0
2021-06-28 11:50:00,322.17,323.27,322.15,323.27,6143.0,308.3479,309.4007,308.3288,309.4007,6143.0
2021-06-28 11:55:00,323.44,323.58,323.17,323.53,2800.0,309.5634,309.6974,309.305,309.6496,2800.0
2021-06-28 12:00:00,323.48,323.85,323.3,323.85,2458.0,309.6017,309.9559,309.4295,309.9559,2458.0
2021-06-28 12:05:00,323.76,324.05,323.72,324.05,2453.0,309.8697,310.1473,309.8314,310.1473,2453.0
2021-06-28 12:10:00,324.01,324.77,324.0,324.66,5181.0,310.109,310.8364,310.0994,310.7311,5181.0
2021-06-28 12:15:00,324.51,325.0,324.19,325.0,7415.0,310.5875,311.0565,310.2813,311.0565,7415.0
2021-06-28 12:20:00,324.87,325.17,324.5,325.14,6656.0,310.9321,311.2192,310.578,311.1905,6656.0
2021-06-28 12:25:00,325.12,325.49,324.97,324.97,4615.0,311.1714,311.5255,311.0278,311.0278,4615.0
2021-06-28 12:30:00,324.77,324.96,324.69,324.93,5600.0,310.8364,311.0182,310.7598,310.9895,5600.0
2021-06-28 12:35:00,324.75,325.01,324.36,324.36,10181.0,310.8172,311.0661,310.444,310.444,10181.0
2021-06-28 12:40:00,324.34,324.67,324.27,324.27,1825.0,310.4248,310.7407,310.3578,310.3578,1825.0
2021-06-28 12:45:00,324.42,324.49,323.96,323.96,3099.0,310.5014,310.5684,310.0611,310.0611,3099.0
2021-06-28 12:50:00,323.99,324.04,323.57,323.57,2900.0,310.0899,310.1377,309.6879,309.6879,2900.0
2021-06-28 12:55:00,323.63,323.85,323.45,323.69,2910.0,309.7453,309.9559,309.573,309.8027,2910.0
2021-06-28 13:00:00,323.54,323.54,322.72,323.05,8600.0,309.6592,309.6592,308.8743,309.1902,8600.0
2021-06-28 13:05:00,323.04,323.04,322.06,322.06,1500.0,309.1806,309.1806,308.2427,308.2427,1500.0
2021-06-28 13:10:00,322.26,322.58,322.26,322.56,1600.0,308.4341,308.7403,308.4341,308.7212,1600.0
2021-06-28 13:15:00,322.43,322.86,322.43,322.61,2910.0,308.5968,309.0083,308.5968,308.7691,2910.0
2021-06-28 13:20:00,322.7,322.77,322.23,322.4,3036.0,308.8552,308.9222,308.4054,308.5681,3036.0
2021-06-28 13:25:00,322.25,322.43,321.65,321.65,1416.0,308.4245,308.5968,307.8502,307.8502,1416.0
2021-06-28 13:30:00,321.97,322.28,321.97,322.24,1800.0,308.1565,308.4532,308.1565,308.4149,1800.0
2021-06-28 13:35:00,322.26,322.32,322.07,322.07,800.0,308.4341,308.4915,308.2522,308.2522,800.0
2021-06-28 13:40:00,322.01,322.09,321.97,321.97,1100.0,308.1948,308.2714,308.1565,308.1565,1100.0
2021-06-28 13:45:00,322.11,322.12,321.53,321.78,4049.0,308.2905,308.3001,307.7354,307.9747,4049.0
2021-06-28 13:50:00,321.83,321.96,321.4,321.43,1600.0,308.0225,308.1469,307.611,307.6397,1600.0
2021-06-28 13:55:00,321.51,321.72,321.51,321.62,5801.0,307.7163,307.9172,307.7163,307.8215,5801.0
2021-06-28 14:00:00,321.74,322.04,321.5,322.04,3715.0,307.9364,308.2235,307.7067,308.2235,3715.0
2021-06-28 14:05:00,322.14,322.15,321.72,322.04,4813.0,308.3192,308.3288,307.9172,308.2235,4813.0
2021-06-28 14:10:00,322.19,322.19,321.74,321.82,1600.0,308.3671,308.3671,307.9364,308.013,1600.0
2021-06-28 14:15:00,321.85,322.06,321.78,321.78,1959.0,308.0417,308.2427,307.9747,307.9747,1959.0
2021-06-28 14:20:00,321.8,321.85,321.58,321.75,2700.0,307.9938,308.0417,307.7832,307.946,2700.0
2021-06-28 14:25:00,321.76,321.83,321.3,321.33,3100.0,307.9555,308.0225,307.5153,307.544,3100.0
2021-06-28 14:30:00,321.37,321.47,321.3,321.31,1700.0,307.5823,307.678,307.5153,307.5248,1700.0
2021-06-28 14:35:00,321.36,321.49,321.05,321.49,2000.0,307.5727,307.6971,307.276,307.6971,2000.0
2021-06-28 14:40:00,321.65,321.67,321.36,321.65,2700.0,307.8502,307.8694,307.5727,307.8502,2700.0
2021-06-28 14:45:00,321.65,321.65,321.44,321.64,3500.0,307.8502,307.8502,307.6493,307.8407,3500.0
2021-06-28 14:50:00,321.67,322.08,321.66,322.03,3194.0,307.8694,308.2618,307.8598,308.2139,3194.0
2021-06-28 14:55:00,321.94,322.07,321.65,322.07,2100.0,308.1278,308.2522,307.8502,308.2522,2100.0
2021-06-28 15:00:00,322.04,322.12,321.91,321.96,1130.0,308.2235,308.3001,308.0991,308.1469,1130.0
2021-06-28 15:05:00,322.08,322.34,322.06,322.34,1400.0,308.2618,308.5106,308.2427,308.5106,1400.0
2021-06-28 15:10:00,322.38,322.5,322.12,322.5,2275.0,308.5489,308.6638,308.3001,308.6638,2275.0
2021-06-28 15:15:00,322.43,322.75,322.39,322.69,6669.0,308.5968,308.9031,308.5585,308.8456,6669.0
2021-06-28 15:20:00,322.69,322.81,322.49,322.49,6282.0,308.8456,308.9605,308.6542,308.6542,6282.0
2021-06-28 15:25:00,322.59,322.79,322.52,322.52,4378.0,308.7499,308.9413,308.6829,308.6829,4378.0
2021-06-28 15:30:00,322.63,322.79,322.37,322.79,6301.0,308.7882,308.9413,308.5394,308.9413,6301.0
2021-06-28 15:35:00,322.86,323.11,322.76,323.0,7652.0,309.0083,309.2476,308.9126,309.1423,7652.0
2021-06-28 15:40:00,323.13,323.23,322.87,323.09,5713.0,309.2667,309.3625,309.0179,309.2285,5713.0
2021-06-28 15:45:00,323.05,323.1,322.58,322.58,6915.0,309.1902,309.238,308.7403,308.7403,6915.0
2021-06-28 15:50:00,322.56,322.83,322.19,322.5,23413.0,308.7212,308.9796,308.3671,308.6638,23413.0
2021-06-28 15:55:00,322.45,322.73,322.05,322.46,35373.0,308.6159,308.8839,308.2331,308.6255,35373.0
2021-06-29 09:30:00,322.23,323.11,321.65,323.11,10981.0,308.4054,309.2476,307.8502,309.2476,10981.0
2021-06-29 09:35:00,322.66,324.94,322.66,324.93,2138.0,308.8169,310.9991,308.8169,310.9895,2138.0
2021-06-29 09:40:00,324.99,324.99,323.6,324.1,3786.0,311.0469,311.0469,309.7166,310.1951,3786.0
2021-06-29 09:45:00,324.17,324.17,322.22,322.54,5414.0,310.2621,310.2621,308.3958,308.7021,5414.0
2021-06-29 09:50:00,321.96,323.7,321.82,323.7,3452.0,308.1469,309.8123,308.013,309.8123,3452.0
2021-06-29 09:55:00,323.5,323.92,322.91,323.4,1295.0,309.6209,310.0229,309.0562,309.5252,1295.0
2021-06-29 10:00:00,323.41,323.89,322.64,323.61,2421.0,309.5347,309.9941,308.7978,309.7262,2421.0
2021-06-29 10:05:00,323.8,324.29,323.29,323.29,3604.0,309.908,310.377,309.4199,309.4199,3604.0
2021-06-29 10:10:00,323.39,323.57,322.11,322.86,3444.0,309.5156,309.6879,308.2905,309.0083,3444.0
2021-06-29 10:15:00,322.05,322.65,321.53,322.65,3796.0,308.2331,308.8073,307.7354,308.8073,3796.0
2021-06-29 10:20:00,322.68,323.14,322.66,323.14,1414.0,308.8361,309.2763,308.8169,309.2763,1414.0
2021-06-29 10:25:00,323.14,323.38,322.93,323.11,2117.0,309.2763,309.506,309.0753,309.2476,2117.0
2021-06-29 10:30:00,323.26,323.6,323.26,323.47,1660.0,309.3912,309.7166,309.3912,309.5922,1660.0
2021-06-29 10:35:00,323.46,323.58,323.13,323.58,1403.0,309.5826,309.6974,309.2667,309.6974,1403.0
2021-06-29 10:40:00,323.5,323.51,323.16,323.51,5143.0,309.6209,309.6304,309.2955,309.6304,5143.0
2021-06-29 10:45:00,323.42,323.42,323.01,323.11,3354.0,309.5443,309.5443,309.1519,309.2476,3354.0
2021-06-29 10:50:00,323.25,323.29,323.04,323.04,3287.0,309.3816,309.4199,309.1806,309.1806,3287.0
2021-06-29 10:55:00,323.05,323.05,322.59,322.71,1605.0,309.1902,309.1902,308.7499,308.8648,1605.0
2021-06-29 11:00:00,322.78,323.75,322.62,323.75,4200.0,308.9318,309.8601,308.7786,309.8601,4200.0
2021-06-29 11:05:00,324.18,324.34,323.5,323.77,3159.0,310.2717,310.4248,309.6209,309.8793,3159.0
2021-06-29 11:10:00,323.54,323.67,323.44,323.56,1400.0,309.6592,309.7836,309.5634,309.6783,1400.0
2021-06-29 11:15:00,323.56,323.56,323.07,323.15,2532.0,309.6783,309.6783,309.2093,309.2859,2532.0
2021-06-29 11:20:00,323.14,323.81,323.14,323.71,1800.0,309.2763,309.9176,309.2763,309.8219,1800.0
2021-06-29 11:25:00,323.97,324.32,323.97,324.25,1458.0,310.0707,310.4057,310.0707,310.3387,1458.0
2021-06-29 11:30:00,324.36,324.36,323.83,324.03,1900.0,310.444,310.444,309.9367,310.1281,1900.0
2021-06-29 11:35:00,324.01,324.38,323.9,324.38,1425.0,310.109,310.4631,310.0037,310.4631,1425.0
2021-06-29 11:40:00,324.44,324.44,324.27,324.33,700.0,310.5205,310.5205,310.3578,310.4153,700.0
2021-06-29 11:45:00,324.17,324.42,324.17,324.25,2300.0,310.2621,310.5014,310.2621,310.3387,2300.0
2021-06-29 11:50:00,324.37,324.52,324.33,324.33,2800.0,310.4535,310.5971,310.4153,310.4153,2800.0
2021-06-29 11:55:00,324.35,324.55,324.3,324.55,1630.0,310.4344,310.6258,310.3866,310.6258,1630.0
2021-06-29 12:00:00,324.7,324.8,324.37,324.56,1400.0,310.7694,310.8651,310.4535,310.6354,1400.0
2021-06-29 12:05:00,324.71,324.71,324.65,324.66,300.0,310.779,310.779,310.7215,310.7311,300.0
2021-06-29 12:10:00,324.53,324.62,324.51,324.51,800.0,310.6067,310.6928,310.5875,310.5875,800.0
2021-06-29 12:15:00,324.8,324.96,324.8,324.88,400.0,310.8651,311.0182,310.8651,310.9417,400.0
2021-06-29 12:20:00,324.85,324.98,324.65,324.98,1411.0,310.913,311.0374,310.7215,311.0374,1411.0
2021-06-29 12:25:00,325.14,325.69,325.14,325.59,3549.0,311.1905,311.7169,311.1905,311.6212,3549.0
2021-06-29 12:30:00,325.5,326.03,325.46,325.92,1344.0,311.5351,312.0423,311.4968,311.937,1344.0
2021-06-29 12:35:00,325.87,325.87,325.58,325.58,700.0,311.8892,311.8892,311.6116,311.6116,700.0
2021-06-29 12:40:00,325.33,325.52,324.81,324.81,700.0,311.3724,311.5542,310.8747,310.8747,700.0
2021-06-29 12:45:00,324.93,324.93,324.77,324.82,400.0,310.9895,310.9895,310.8364,310.8842,400.0
2021-06-29 12:50:00,324.99,324.99,324.99,324.99,237.0,311.0469,311.0469,311.0469,311.0469,237.0
2021-06-29 12:55:00,324.8,324.8,324.54,324.54,1100.0,310.8651,310.8651,310.6163,310.6163,1100.0
2021-06-29 13:00:00,324.71,324.83,324.45,324.6,1100.0,310.779,310.8938,310.5301,310.6737,1100.0
2021-06-29 13:05:00,324.6,324.75,324.47,324.62,800.0,310.6737,310.8172,310.5493,310.6928,800.0
2021-06-29 13:10:00,324.75,324.75,324.51,324.51,514.0,310.8172,310.8172,310.5875,310.5875,514.0
2021-06-29 13:15:00,324.55,324.59,324.45,324.45,1145.0,310.6258,310.6641,310.5301,310.5301,1145.0
2021-06-29 13:20:00,324.67,324.67,324.42,324.42,500.0,310.7407,310.7407,310.5014,310.5014,500.0
2021-06-29 13:25:00,324.48,324.56,324.32,324.43,1300.0,310.5588,310.6354,310.4057,310.511,1300.0
2021-06-29 13:30:00,324.43,324.46,324.27,324.32,1400.0,310.511,310.5397,310.3578,310.4057,1400.0
2021-06-29 13:35:00,324.32,324.7,324.32,324.7,1160.0,310.4057,310.7694,310.4057,310.7694,1160.0
2021-06-29 13:40:00,324.74,324.89,324.74,324.76,800.0,310.8077,310.9512,310.8077,310.8268,800.0
2021-06-29 13:45:00,324.83,325.01,324.77,324.98,1608.0,310.8938,311.0661,310.8364,311.0374,1608.0
2021-06-29 13:50:00,324.77,324.8,324.43,324.47,1100.0,310.8364,310.8651,310.511,310.5493,1100.0
2021-06-29 13:55:00,324.29,324.77,324.29,324.77,400.0,310.377,310.8364,310.377,310.8364,400.0
2021-06-29 14:00:00,324.72,324.8,324.45,324.46,1100.0,310.7885,310.8651,310.5301,310.5397,1100.0
2021-06-29 14:05:00,324.73,324.77,324.57,324.57,400.0,310.7981,310.8364,310.645,310.645,400.0
2021-06-29 14:10:00,324.62,324.64,324.61,324.64,500.0,310.6928,310.712,310.6833,310.712,500.0
2021-06-29 14:15:00,324.69,324.69,324.41,324.43,400.0,310.7598,310.7598,310.4918,310.511,400.0
2021-06-29 14:20:00,324.35,324.42,324.2,324.21,1500.0,310.4344,310.5014,310.2908,310.3004,1500.0
2021-06-29 14:25:00,324.21,324.24,323.96,323.96,1000.0,310.3004,310.3291,310.0611,310.0611,1000.0
2021-06-29 14:30:00,323.92,324.14,323.91,323.91,601.0,310.0229,310.2334,310.0133,310.0133,601.0
2021-06-29 14:35:00,323.81,324.13,323.8,323.95,300.0,309.9176,310.2238,309.908,310.0516,300.0
2021-06-29 14:40:00,323.89,323.97,323.76,323.89,800.0,309.9941,310.0707,309.8697,309.9941,800.0
2021-06-29 14:45:00,324.01,324.01,323.54,323.78,1847.0,310.109,310.109,309.6592,309.8889,1847.0
2021-06-29 14:50:00,323.76,323.76,323.69,323.69,200.0,309.8697,309.8697,309.8027,309.8027,200.0
2021-06-29 14:55:00,324.0,324.31,323.81,323.99,1019.0,310.0994,310.3961,309.9176,310.0899,1019.0
2021-06-29 15:00:00,323.94,324.15,323.94,324.07,1100.0,310.042,310.243,310.042,310.1664,1100.0
2021-06-29 15:05:00,323.98,324.31,323.98,324.25,1500.0,310.0803,310.3961,310.0803,310.3387,1500.0
2021-06-29 15:10:00,324.4,324.57,324.16,324.4,1300.0,310.4823,310.645,310.2526,310.4823,1300.0
2021-06-29 15:15:00,324.29,324.29,324.09,324.12,1640.0,310.377,310.377,310.1856,310.2143,1640.0
2021-06-29 15:20:00,324.21,324.9,324.21,324.77,2681.0,310.3004,310.9608,310.3004,310.8364,2681.0
2021-06-29 15:25:00,324.76,324.76,324.55,324.63,1000.0,310.8268,310.8268,310.6258,310.7024,1000.0
2021-06-29 15:30:00,324.56,324.68,324.47,324.68,1332.0,310.6354,310.7502,310.5493,310.7502,1332.0
2021-06-29 15:35:00,324.61,324.66,324.53,324.57,1174.0,310.6833,310.7311,310.6067,310.645,1174.0
2021-06-29 15:40:00,324.57,324.69,324.39,324.57,2336.0,310.645,310.7598,310.4727,310.645,2336.0
2021-06-29 15:45:00,324.63,324.63,324.35,324.35,4054.0,310.7024,310.7024,310.4344,310.4344,4054.0
2021-06-29 15:50:00,324.33,325.04,324.33,325.04,7497.0,310.4153,311.0948,310.4153,311.0948,7497.0
2021-06-29 15:55:00,325.16,325.51,324.89,325.21,22197.0,311.2097,311.5446,310.9512,311.2575,22197.0
2021-06-30 09:30:00,325.58,325.81,321.98,322.44,10610.0,311.6116,311.8318,308.1661,308.6064,10610.0
2021-06-30 09:35:00,321.92,323.88,321.92,323.71,4887.0,308.1087,309.9846,308.1087,309.8219,4887.0
2021-06-30 09:40:00,323.03,324.41,322.33,323.74,3800.0,309.171,310.4918,308.5011,309.8506,3800.0
2021-06-30 09:45:00,323.68,324.87,323.63,324.52,1481.0,309.7932,310.9321,309.7453,310.5971,1481.0
2021-06-30 09:50:00,323.73,323.73,322.12,322.33,6876.0,309.841,309.841,308.3001,308.5011,6876.0
2021-06-30 09:55:00,322.7,322.7,321.18,321.93,5798.0,308.8552,308.8552,307.4004,308.1182,5798.0
2021-06-30 10:00:00,322.0,322.66,321.65,321.97,2998.0,308.1852,308.8169,307.8502,308.1565,2998.0
2021-06-30 10:05:00,322.13,322.13,321.21,321.22,2164.0,308.3097,308.3097,307.4291,307.4387,2164.0
2021-06-30 10:10:00,320.97,321.73,320.87,321.47,2929.0,307.1994,307.9268,307.1037,307.678,2929.0
2021-06-30 10:15:00,320.93,321.61,320.93,321.15,900.0,307.1611,307.812,307.1611,307.3717,900.0
2021-06-30 10:20:00,321.45,321.6,321.3,321.46,2352.0,307.6588,307.8024,307.5153,307.6684,2352.0
2021-06-30 10:25:00,321.85,321.96,321.54,321.73,3362.0,308.0417,308.1469,307.745,307.9268,3362.0
2021-06-30 10:30:00,321.98,322.26,321.82,321.95,6073.0,308.1661,308.4341,308.013,308.1374,6073.0
2021-06-30 10:35:00,321.85,321.85,321.54,321.77,1933.0,308.0417,308.0417,307.745,307.9651,1933.0
2021-06-30 10:40:00,321.61,321.76,321.33,321.55,4448.0,307.812,307.9555,307.544,307.7545,4448.0
2021-06-30 10:45:00,321.57,321.72,320.95,320.95,2695.0,307.7737,307.9172,307.1803,307.1803,2695.0
2021-06-30 10:50:00,320.95,321.6,320.95,321.6,3122.0,307.1803,307.8024,307.1803,307.8024,3122.0
2021-06-30 10:55:00,321.89,322.32,321.66,321.81,4458.0,308.0799,308.4915,307.8598,308.0034,4458.0
2021-06-30 11:00:00,321.97,322.24,321.61,322.12,4313.0,308.1565,308.4149,307.812,308.3001,4313.0
2021-06-30 11:05:00,321.91,321.91,321.48,321.67,2497.0,308.0991,308.0991,307.6875,307.8694,2497.0
2021-06-30 11:10:00,321.43,321.43,320.95,321.33,2600.0,307.6397,307.6397,307.1803,307.544,2600.0
2021-06-30 11:15:00,321.32,321.5,321.14,321.31,1700.0,307.5344,307.7067,307.3621,307.5248,1700.0
2021-06-30 11:20:00,321.46,321.46,321.15,321.24,2050.0,307.6684,307.6684,307.3717,307.4578,2050.0
2021-06-30 11:25:00,321.5,321.66,321.44,321.59,4763.0,307.7067,307.8598,307.6493,307.7928,4763.0
2021-06-30 11:30:00,321.58,321.64,321.4,321.45,2634.0,307.7832,307.8407,307.611,307.6588,2634.0
2021-06-30 11:35:00,321.24,321.82,321.24,321.51,1200.0,307.4578,308.013,307.4578,307.7163,1200.0
2021-06-30 11:40:00,321.81,322.02,321.81,321.99,962.0,308.0034,308.2044,308.0034,308.1757,962.0
2021-06-30 11:45:00,321.96,322.51,321.96,322.51,1800.0,308.1469,308.6733,308.1469,308.6733,1800.0
2021-06-30 11:50:00,322.8,323.17,322.74,323.17,800.0,308.9509,309.305,308.8935,309.305,800.0
2021-06-30 11:55:00,323.19,323.35,322.91,322.91,1526.0,309.3242,309.4773,309.0562,309.0562,1526.0
2021-06-30 12:00:00,322.83,323.0,322.3,322.3,2300.0,308.9796,309.1423,308.4724,308.4724,2300.0
2021-06-30 12:05:00,322.37,323.02,322.37,322.97,3668.0,308.5394,309.1615,308.5394,309.1136,3668.0
2021-06-30 12:10:00,323.08,323.4,323.01,323.03,3802.0,309.2189,309.5252,309.1519,309.171,3802.0
2021-06-30 12:15:00,323.04,323.66,322.91,323.52,2028.0,309.1806,309.774,309.0562,309.64,2028.0
2021-06-30 12:20:00,323.42,323.48,322.93,322.93,2153.0,309.5443,309.6017,309.0753,309.0753,2153.0
2021-06-30 12:25:00,322.85,322.85,322.49,322.49,940.0,308.9988,308.9988,308.6542,308.6542,940.0
2021-06-30 12:30:00,322.59,323.04,322.32,322.94,1960.0,308.7499,309.1806,308.4915,309.0849,1960.0
2021-06-30 12:35:00,323.1,323.26,322.52,322.52,1486.0,309.238,309.3912,308.6829,308.6829,1486.0
2021-06-30 12:40:00,322.51,322.53,322.25,322.25,1804.0,308.6733,308.6925,308.4245,308.4245,1804.0
2021-06-30 12:45:00,322.32,322.55,322.25,322.4,1600.0,308.4915,308.7116,308.4245,308.5681,1600.0
2021-06-30 12:50:00,322.19,322.53,322.18,322.51,2249.0,308.3671,308.6925,308.3575,308.6733,2249.0
2021-06-30 12:55:00,322.53,322.55,322.32,322.33,1128.0,308.6925,308.7116,308.4915,308.5011,1128.0
2021-06-30 13:00:00,322.25,322.67,322.25,322.67,1438.0,308.4245,308.8265,308.4245,308.8265,1438.0
2021-06-30 13:05:00,322.5,322.5,322.42,322.5,900.0,308.6638,308.6638,308.5872,308.6638,900.0
2021-06-30 13:10:00,322.53,322.99,322.52,322.89,2685.0,308.6925,309.1328,308.6829,309.037,2685.0
2021-06-30 13:15:00,322.8,322.8,322.63,322.73,1400.0,308.9509,308.9509,308.7882,308.8839,1400.0
2021-06-30 13:20:00,322.75,322.75,322.54,322.67,2215.0,308.9031,308.9031,308.7021,308.8265,2215.0
2021-06-30 13:25:00,322.54,322.61,322.49,322.59,1200.0,308.7021,308.7691,308.6542,308.7499,1200.0
2021-06-30 13:30:00,322.52,323.08,322.5,323.06,2004.0,308.6829,309.2189,308.6638,309.1998,2004.0
2021-06-30 13:35:00,322.99,323.14,322.8,322.85,3198.0,309.1328,309.2763,308.9509,308.9988,3198.0
2021-06-30 13:40:00,322.91,323.06,322.88,322.88,2000.0,309.0562,309.1998,309.0275,309.0275,2000.0
2021-06-30 13:45:00,322.8,323.29,322.8,323.29,2725.0,308.9509,309.4199,308.9509,309.4199,2725.0
2021-06-30 13:50:00,323.36,323.6,323.24,323.35,2752.0,309.4869,309.7166,309.372,309.4773,2752.0
2021-06-30 13:55:00,323.42,323.47,323.39,323.41,900.0,309.5443,309.5922,309.5156,309.5347,900.0
2021-06-30 14:00:00,323.44,323.44,323.0,323.06,4628.0,309.5634,309.5634,309.1423,309.1998,4628.0
2021-06-30 14:05:00,323.05,323.05,322.27,322.28,1350.0,309.1902,309.1902,308.4436,308.4532,1350.0
2021-06-30 14:10:00,322.41,322.43,322.06,322.16,3776.0,308.5776,308.5968,308.2427,308.3384,3776.0
2021-06-30 14:15:00,322.26,322.86,322.26,322.7,3186.0,308.4341,309.0083,308.4341,308.8552,3186.0
2021-06-30 14:20:00,322.69,322.8,322.58,322.8,3131.0,308.8456,308.9509,308.7403,308.9509,3131.0
2021-06-30 14:25:00,322.74,322.98,322.73,322.92,3004.0,308.8935,309.1232,308.8839,309.0658,3004.0
2021-06-30 14:30:00,322.99,323.12,322.73,323.09,2999.0,309.1328,309.2572,308.8839,309.2285,2999.0
2021-06-30 14:35:00,323.14,323.3,323.0,323.3,1300.0,309.2763,309.4295,309.1423,309.4295,1300.0
2021-06-30 14:40:00,323.21,323.38,323.13,323.17,2998.0,309.3433,309.506,309.2667,309.305,2998.0
2021-06-30 14:45:00,323.15,323.23,323.09,323.23,1697.0,309.2859,309.3625,309.2285,309.3625,1697.0
2021-06-30 14:50:00,323.22,323.22,322.89,323.0,1805.0,309.3529,309.3529,309.037,309.1423,1805.0
2021-06-30 14:55:00,323.01,323.56,323.01,323.45,3379.0,309.1519,309.6783,309.1519,309.573,3379.0
2021-06-30 15:00:00,323.43,323.66,323.33,323.45,2890.0,309.5539,309.774,309.4582,309.573,2890.0
2021-06-30 15:05:00,323.59,323.59,323.5,323.59,1455.0,309.707,309.707,309.6209,309.707,1455.0
2021-06-30 15:10:00,323.68,323.9,323.67,323.8,2550.0,309.7932,310.0037,309.7836,309.908,2550.0
2021-06-30 15:15:00,323.9,324.12,323.9,324.0,4681.0,310.0037,310.2143,310.0037,310.0994,4681.0
2021-06-30 15:20:00,324.02,324.17,323.8,324.17,2705.0,310.1186,310.2621,309.908,310.2621,2705.0
2021-06-30 15:25:00,324.14,324.25,323.97,324.01,3303.0,310.2334,310.3387,310.0707,310.109,3303.0
2021-06-30 15:30:00,323.91,323.98,323.7,323.98,2824.0,310.0133,310.0803,309.8123,310.0803,2824.0
2021-06-30 15:35:00,324.08,324.08,323.68,324.01,5504.0,310.176,310.176,309.7932,310.109,5504.0
2021-06-30 15:40:00,323.93,324.57,323.93,324.35,5849.0,310.0324,310.645,310.0324,310.4344,5849.0
2021-06-30 15:45:00,324.46,325.01,324.36,324.37,6084.0,310.5397,311.0661,310.444,310.4535,6084.0
2021-06-30 15:50:00,324.12,324.41,323.16,324.31,25257.0,310.2143,310.4918,309.2955,310.3961,25257.0
2021-06-30 15:55:00,324.39,324.94,324.21,324.48,35685.0,310.4727,310.9991,310.3004,310.5588,35685.0
2021-07-01 09:30:00,324.15,324.3,322.2,324.27,11822.0,310.243,310.3866,308.3766,310.3578,11822.0
2021-07-01 09:35:00,323.71,323.71,320.64,320.89,4131.0,309.8219,309.8219,306.8836,307.1229,4131.0
2021-07-01 09:40:00,321.26,321.43,319.78,319.78,9189.0,307.477,307.6397,306.0605,306.0605,9189.0
2021-07-01 09:45:00,319.57,319.96,319.02,319.71,2750.0,305.8595,306.2328,305.3331,305.9935,2750.0
2021-07-01 09:50:00,319.75,319.75,317.75,318.22,11643.0,306.0318,306.0318,304.1176,304.5674,11643.0
2021-07-01 09:55:00,317.6,319.16,317.0,318.83,8375.0,303.974,305.4671,303.3997,305.1512,8375.0
2021-07-01 10:00:00,319.0,319.18,318.45,319.15,4257.0,305.3139,305.4862,304.7875,305.4575,4257.0
2021-07-01 10:05:00,319.23,320.06,319.14,319.95,6899.0,305.5341,306.3285,305.4479,306.2232,6899.0
2021-07-01 10:10:00,319.83,320.57,319.65,320.37,10014.0,306.1083,306.8166,305.9361,306.6252,10014.0
2021-07-01 10:15:00,320.5,320.63,319.53,319.91,13074.0,306.7496,306.874,305.8212,306.1849,13074.0
2021-07-01 10:20:00,319.42,320.04,319.42,319.7,3434.0,305.7159,306.3093,305.7159,305.9839,3434.0
2021-07-01 10:25:00,319.76,319.9,319.21,319.56,2849.0,306.0413,306.1753,305.5149,305.8499,2849.0
2021-07-01 10:30:00,319.61,319.61,318.83,318.92,4407.0,305.8978,305.8978,305.1512,305.2374,4407.0
2021-07-01 10:35:00,318.72,319.18,318.66,319.02,5535.0,305.046,305.4862,304.9885,305.3331,5535.0
2021-07-01 10:40:00,319.0,319.15,318.88,319.03,4483.0,305.3139,305.4575,305.1991,305.3427,4483.0
2021-07-01 10:45:00,318.97,318.97,318.1,318.32,3400.0,305.2852,305.2852,304.4526,304.6631,3400.0
2021-07-01 10:50:00,318.32,318.89,318.26,318.69,3803.0,304.6631,305.2087,304.6057,305.0172,3803.0
2021-07-01 10:55:00,318.58,318.63,318.36,318.59,2445.0,304.912,304.9598,304.7014,304.9215,2445.0
2021-07-01 11:00:00,318.55,318.64,317.98,318.17,5514.0,304.8832,304.9694,304.3377,304.5195,5514.0
2021-07-01 11:05:00,317.98,317.98,317.0,317.14,4033.0,304.3377,304.3377,303.3997,303.5337,4033.0
2021-07-01 11:10:00,316.83,316.9,316.2,316.64,4794.0,303.237,303.304,302.6341,303.0552,4794.0
2021-07-01 11:15:00,316.53,316.85,316.09,316.2,7457.0,302.9499,303.2562,302.5288,302.6341,7457.0
2021-07-01 11:20:00,316.35,316.44,315.02,315.07,5071.0,302.7776,302.8638,301.5047,301.5525,5071.0
2021-07-01 11:25:00,315.14,316.53,314.99,316.43,12594.0,301.6195,302.9499,301.476,302.8542,12594.0
2021-07-01 11:30:00,316.49,316.71,316.09,316.16,7269.0,302.9116,303.1222,302.5288,302.5958,7269.0
2021-07-01 11:35:00,316.31,316.42,315.9,315.98,3681.0,302.7393,302.8446,302.3469,302.4235,3681.0
2021-07-01 11:40:00,315.94,316.15,315.94,315.95,1700.0,302.3852,302.5862,302.3852,302.3948,1700.0
2021-07-01 11:45:00,315.94,316.94,315.86,316.83,3893.0,302.3852,303.3423,302.3087,303.237,3893.0
2021-07-01 11:50:00,316.96,316.96,316.53,316.57,4366.0,303.3615,303.3615,302.9499,302.9882,4366.0
2021-07-01 11:55:00,316.54,316.67,316.21,316.21,4887.0,302.9595,303.0839,302.6436,302.6436,4887.0
2021-07-01 12:00:00,316.26,316.58,316.12,316.15,3141.0,302.6915,302.9978,302.5575,302.5862,3141.0
2021-07-01 12:05:00,316.15,316.5,316.14,316.46,2622.0,302.5862,302.9212,302.5766,302.8829,2622.0
2021-07-01 12:10:00,316.46,316.52,316.26,316.47,8357.0,302.8829,302.9403,302.6915,302.8925,8357.0
2021-07-01 12:15:00,316.56,316.56,316.24,316.26,6540.0,302.9786,302.9786,302.6724,302.6915,6540.0
2021-07-01 12:20:00,316.23,316.6,316.16,316.51,5705.0,302.6628,303.0169,302.5958,302.9308,5705.0
2021-07-01 12:25:00,316.52,316.56,316.3,316.4,4930.0,302.9403,302.9786,302.7298,302.8255,4930.0
2021-07-01 12:30:00,316.37,316.55,316.12,316.13,5100.0,302.7968,302.9691,302.5575,302.5671,5100.0
2021-07-01 12:35:00,316.05,316.05,315.5,315.57,5342.0,302.4905,302.4905,301.9641,302.0311,5342.0
2021-07-01 12:40:00,315.4,315.87,315.25,315.86,1409.0,301.8684,302.3182,301.7248,302.3087,1409.0
2021-07-01 12:45:00,315.83,315.97,315.28,315.37,2534.0,302.2799,302.4139,301.7535,301.8397,2534.0
2021-07-01 12:50:00,315.33,315.33,314.87,315.06,3200.0,301.8014,301.8014,301.3611,301.543,3200.0
2021-07-01 12:55:00,315.05,315.44,315.04,315.34,1680.0,301.5334,301.9067,301.5238,301.811,1680.0
2021-07-01 13:00:00,315.33,315.33,315.12,315.13,2671.0,301.8014,301.8014,301.6004,301.61,2671.0
2021-07-01 13:05:00,315.07,315.25,314.9,315.0,10170.0,301.5525,301.7248,301.3898,301.4856,10170.0
2021-07-01 13:10:00,314.92,315.02,314.79,315.0,3412.0,301.409,301.5047,301.2846,301.4856,3412.0
2021-07-01 13:15:00,314.9,314.96,314.71,314.85,1901.0,301.3898,301.4473,301.208,301.342,1901.0
2021-07-01 13:20:00,314.91,315.15,314.78,315.15,6769.0,301.3994,301.6291,301.275,301.6291,6769.0
2021-07-01 13:25:00,315.2,315.22,314.46,314.46,4900.0,301.677,301.6961,300.9687,300.9687,4900.0
2021-07-01 13:30:00,314.49,315.14,314.49,315.13,3986.0,300.9974,301.6195,300.9974,301.61,3986.0
2021-07-01 13:35:00,315.18,315.7,315.16,315.53,8904.0,301.6578,302.1555,301.6387,301.9928,8904.0
2021-07-01 13:40:00,315.52,315.52,315.18,315.3,10472.0,301.9832,301.9832,301.6578,301.7727,10472.0
2021-07-01 13:45:00,315.44,315.44,314.98,314.98,6723.0,301.9067,301.9067,301.4664,301.4664,6723.0
2021-07-01 13:50:00,315.03,315.03,314.53,314.54,6288.0,301.5143,301.5143,301.0357,301.0453,6288.0
2021-07-01 13:55:00,314.55,314.56,313.98,314.12,8027.0,301.0549,301.0644,300.5093,300.6433,8027.0
2021-07-01 14:00:00,314.12,314.19,313.73,313.97,6081.0,300.6433,300.7103,300.27,300.4997,6081.0
2021-07-01 14:05:00,314.03,314.61,313.99,314.39,9664.0,300.5572,301.1123,300.5189,300.9017,9664.0
2021-07-01 14:10:00,314.41,314.47,314.0,314.0,6694.0,300.9209,300.9783,300.5285,300.5285,6694.0
2021-07-01 14:15:00,313.97,314.49,313.75,314.28,10589.0,300.4997,300.9974,300.2892,300.7964,10589.0
2021-07-01 14:20:00,314.19,314.38,314.19,314.25,3555.0,300.7103,300.8922,300.7103,300.7677,3555.0
2021-07-01 14:25:00,314.31,314.31,313.99,314.17,13450.0,300.8252,300.8252,300.5189,300.6912,13450.0
2021-07-01 14:30:00,314.19,314.58,314.15,314.39,9357.0,300.7103,301.0836,300.672,300.9017,9357.0
2021-07-01 14:35:00,314.46,314.53,313.93,313.93,10617.0,300.9687,301.0357,300.4615,300.4615,10617.0
2021-07-01 14:40:00,314.0,314.37,313.94,314.25,5843.0,300.5285,300.8826,300.471,300.7677,5843.0
2021-07-01 14:45:00,314.25,314.52,314.2,314.5,8514.0,300.7677,301.0261,300.7199,301.007,8514.0
2021-07-01 14:50:00,314.43,314.52,314.32,314.46,7160.0,300.94,301.0261,300.8347,300.9687,7160.0
2021-07-01 14:55:00,314.42,314.5,314.14,314.18,5982.0,300.9304,301.007,300.6624,300.7007,5982.0
2021-07-01 15:00:00,314.14,314.19,314.0,314.01,17615.0,300.6624,300.7103,300.5285,300.538,17615.0
2021-07-01 15:05:00,314.05,314.09,313.79,314.0,5261.0,300.5763,300.6146,300.3275,300.5285,5261.0
2021-07-01 15:10:00,313.9,314.0,313.71,313.71,4169.0,300.4327,300.5285,300.2509,300.2509,4169.0
2021-07-01 15:15:00,313.72,313.81,312.99,313.24,10814.0,300.2605,300.3466,299.5618,299.8011,10814.0
2021-07-01 15:20:00,313.18,313.22,312.87,312.9,11755.0,299.7436,299.7819,299.4469,299.4756,11755.0
2021-07-01 15:25:00,312.91,313.16,312.63,312.69,22307.0,299.4852,299.7245,299.2172,299.2747,22307.0
2021-07-01 15:30:00,312.69,313.07,312.69,312.85,13635.0,299.2747,299.6384,299.2747,299.4278,13635.0
2021-07-01 15:35:00,312.81,312.81,312.41,312.48,7821.0,299.3895,299.3895,299.0067,299.0737,7821.0
2021-07-01 15:40:00,312.48,312.48,312.07,312.09,12715.0,299.0737,299.0737,298.6813,298.7004,12715.0
2021-07-01 15:45:00,312.05,312.1,311.68,312.09,34930.0,298.6621,298.71,298.308,298.7004,34930.0
2021-07-01 15:50:00,312.06,312.3,311.78,312.05,68883.0,298.6717,298.9014,298.4037,298.6621,68883.0
2021-07-01 15:55:00,312.05,312.25,311.53,311.72,101536.0,298.6621,298.8535,298.1644,298.3463,101536.0
2021-07-02 09:30:00,313.73,314.0,311.97,312.2,45359.0,300.27,300.5285,298.5855,298.8057,45359.0
2021-07-02 09:35:00,311.76,313.77,311.11,313.38,17793.0,298.3846,300.3083,297.7624,299.9351,17793.0
2021-07-02 09:40:00,313.41,313.41,312.69,313.0,6177.0,299.9638,299.9638,299.2747,299.5714,6177.0
2021-07-02 09:45:00,313.2,313.38,312.62,313.17,7405.0,299.7628,299.9351,299.2077,299.7341,7405.0
2021-07-02 09:50:00,313.04,313.31,312.44,313.31,6134.0,299.6096,299.8681,299.0354,299.8681,6134.0
2021-07-02 09:55:00,313.26,313.34,312.0,312.0,5138.0,299.8202,299.8968,298.6143,298.6143,5138.0
2021-07-02 10:00:00,312.08,312.49,311.76,311.78,7270.0,298.6908,299.0832,298.3846,298.4037,7270.0
2021-07-02 10:05:00,311.77,312.07,311.58,311.71,2621.0,298.3941,298.6813,298.2123,298.3367,2621.0
2021-07-02 10:10:00,312.0,312.24,311.59,311.79,6492.0,298.6143,298.844,298.2218,298.4133,6492.0
2021-07-02 10:15:00,312.0,312.05,311.09,311.46,7049.0,298.6143,298.6621,297.7433,298.0974,7049.0
2021-07-02 10:20:00,311.54,311.72,311.41,311.51,5104.0,298.174,298.3463,298.0496,298.1453,5104.0
2021-07-02 10:25:00,311.59,312.04,311.3,311.5,6150.0,298.2218,298.6525,297.9443,298.1357,6150.0
2021-07-02 10:30:00,311.66,311.97,311.19,311.97,8113.0,298.2888,298.5855,297.839,298.5855,8113.0
2021-07-02 10:35:00,311.98,311.99,311.22,311.99,5481.0,298.5951,298.6047,297.8677,298.6047,5481.0
2021-07-02 10:40:00,311.92,311.94,311.43,311.43,2189.0,298.5377,298.5568,298.0687,298.0687,2189.0
2021-07-02 10:45:00,311.71,311.71,311.22,311.43,18215.0,298.3367,298.3367,297.8677,298.0687,18215.0
2021-07-02 10:50:00,311.32,311.32,310.86,310.92,4716.0,297.9634,297.9634,297.5232,297.5806,4716.0
2021-07-02 10:55:00,311.0,311.06,310.63,310.71,2208.0,297.6572,297.7146,297.303,297.3796,2208.0
2021-07-02 11:00:00,310.71,310.82,309.86,309.86,3109.0,297.3796,297.4849,296.5661,296.5661,3109.0
2021-07-02 11:05:00,309.86,310.57,309.81,310.57,1607.0,296.5661,297.2456,296.5182,297.2456,1607.0
2021-07-02 11:10:00,310.56,310.63,309.5,309.77,4000.0,297.236,297.303,296.2215,296.4799,4000.0
2021-07-02 11:15:00,309.92,310.06,309.57,309.57,3800.0,296.6235,296.7575,296.2885,296.2885,3800.0
2021-07-02 11:20:00,309.27,309.66,308.84,309.66,2148.0,296.0014,296.3747,295.5898,296.3747,2148.0
2021-07-02 11:25:00,309.49,309.49,308.43,309.32,5848.0,296.2119,296.2119,295.1974,296.0492,5848.0
2021-07-02 11:30:00,309.39,309.63,308.8,309.1,12765.0,296.1162,296.3459,295.5515,295.8387,12765.0
2021-07-02 11:35:00,309.19,309.95,309.19,309.95,3265.0,295.9248,296.6522,295.9248,296.6522,3265.0
2021-07-02 11:40:00,310.02,310.29,309.56,310.29,4581.0,296.7192,296.9776,296.2789,296.9776,4581.0
2021-07-02 11:45:00,310.1,310.42,309.52,309.9,3430.0,296.7958,297.102,296.2407,296.6044,3430.0
2021-07-02 11:50:00,310.01,310.44,309.99,310.44,1967.0,296.7096,297.1212,296.6905,297.1212,1967.0
2021-07-02 11:55:00,310.38,310.38,309.67,309.84,2300.0,297.0638,297.0638,296.3842,296.5469,2300.0
2021-07-02 12:00:00,309.66,309.98,309.35,309.58,1496.0,296.3747,296.6809,296.078,296.2981,1496.0
2021-07-02 12:05:00,309.44,309.52,309.12,309.17,3440.0,296.1641,296.2407,295.8578,295.9057,3440.0
2021-07-02 12:10:00,309.1,309.37,308.45,309.27,3923.0,295.8387,296.0971,295.2166,296.0014,3923.0
2021-07-02 12:15:00,309.27,309.36,309.21,309.27,1800.0,296.0014,296.0875,295.944,296.0014,1800.0
2021-07-02 12:20:00,309.18,309.58,308.8,308.8,5380.0,295.9152,296.2981,295.5515,295.5515,5380.0
2021-07-02 12:25:00,308.65,308.65,308.01,308.26,1566.0,295.408,295.408,294.7954,295.0347,1566.0
2021-07-02 12:30:00,308.27,308.59,308.27,308.59,2836.0,295.0443,295.3506,295.0443,295.3506,2836.0
2021-07-02 12:35:00,308.59,308.85,308.21,308.83,2096.0,295.3506,295.5994,294.9869,295.5803,2096.0
2021-07-02 12:40:00,308.62,308.84,308.61,308.64,1400.0,295.3793,295.5898,295.3697,295.3984,1400.0
2021-07-02 12:45:00,308.95,309.08,308.53,309.0,16500.0,295.6951,295.8195,295.2931,295.743,16500.0
2021-07-02 12:50:00,308.97,309.06,308.89,308.9,1315.0,295.7143,295.8004,295.6377,295.6473,1315.0
2021-07-02 12:55:00,308.77,309.16,308.61,308.97,3600.0,295.5228,295.8961,295.3697,295.7143,3600.0
2021-07-02 13:00:00,309.09,309.1,308.92,309.07,3500.0,295.8291,295.8387,295.6664,295.81,3500.0
2021-07-02 13:05:00,308.92,309.47,308.75,309.43,5500.0,295.6664,296.1928,295.5037,296.1545,5500.0
2021-07-02 13:10:00,309.33,310.55,309.33,310.41,17110.0,296.0588,297.2265,296.0588,297.0925,17110.0
2021-07-02 13:15:00,310.4,310.59,310.26,310.56,4900.0,297.0829,297.2648,296.9489,297.236,4900.0
2021-07-02 13:20:00,310.48,310.48,310.21,310.24,5717.0,297.1595,297.1595,296.9011,296.9298,5717.0
2021-07-02 13:25:00,310.16,310.46,310.1,310.1,3267.0,296.8532,297.1403,296.7958,296.7958,3267.0
2021-07-02 13:30:00,310.21,310.52,310.11,310.32,4201.0,296.9011,297.1978,296.8053,297.0063,4201.0
2021-07-02 13:35:00,310.27,310.92,310.27,310.92,14044.0,296.9585,297.5806,296.9585,297.5806,14044.0
2021-07-02 13:40:00,311.03,311.4,310.77,310.91,4500.0,297.6859,298.04,297.437,297.571,4500.0
2021-07-02 13:45:00,310.86,310.92,310.71,310.77,2700.0,297.5232,297.5806,297.3796,297.437,2700.0
2021-07-02 13:50:00,310.59,310.91,310.43,310.88,5326.0,297.2648,297.571,297.1116,297.5423,5326.0
2021-07-02 13:55:00,311.0,311.2,310.71,310.81,4967.0,297.6572,297.8486,297.3796,297.4753,4967.0
2021-07-02 14:00:00,310.92,310.96,310.64,310.83,1900.0,297.5806,297.6189,297.3126,297.4945,1900.0
2021-07-02 14:05:00,310.82,311.13,310.72,310.89,3463.0,297.4849,297.7816,297.3892,297.5519,3463.0
2021-07-02 14:10:00,310.82,311.03,310.82,311.03,1004.0,297.4849,297.6859,297.4849,297.6859,1004.0
2021-07-02 14:15:00,311.03,311.14,310.95,311.02,2632.0,297.6859,297.7912,297.6093,297.6763,2632.0
2021-07-02 14:20:00,311.05,311.32,311.04,311.27,1124.0,297.705,297.9634,297.6954,297.9156,1124.0
2021-07-02 14:25:00,311.19,311.19,310.94,310.94,2200.0,297.839,297.839,297.5997,297.5997,2200.0
2021-07-02 14:30:00,310.93,311.06,310.71,310.94,2440.0,297.5902,297.7146,297.3796,297.5997,2440.0
2021-07-02 14:35:00,310.92,311.09,310.92,311.02,1501.0,297.5806,297.7433,297.5806,297.6763,1501.0
2021-07-02 14:40:00,311.09,311.17,310.96,311.13,1500.0,297.7433,297.8199,297.6189,297.7816,1500.0
2021-07-02 14:45:00,311.18,311.18,310.73,310.96,2500.0,297.8294,297.8294,297.3987,297.6189,2500.0
2021-07-02 14:50:00,310.8,310.89,310.61,310.77,1200.0,297.4657,297.5519,297.2839,297.437,1200.0
2021-07-02 14:55:00,310.74,311.07,310.74,310.91,2010.0,297.4083,297.7242,297.4083,297.571,2010.0
2021-07-02 15:00:00,310.86,311.13,310.74,311.13,3300.0,297.5232,297.7816,297.4083,297.7816,3300.0
2021-07-02 15:05:00,311.19,311.3,311.11,311.29,3250.0,297.839,297.9443,297.7624,297.9347,3250.0
2021-07-02 15:10:00,311.35,311.35,311.15,311.3,4791.0,297.9921,297.9921,297.8007,297.9443,4791.0
2021-07-02 15:15:00,311.26,311.44,311.25,311.41,2356.0,297.906,298.0783,297.8964,298.0496,2356.0
2021-07-02 15:20:00,311.34,311.42,311.19,311.28,2700.0,297.9826,298.0591,297.839,297.9251,2700.0
2021-07-02 15:25:00,311.35,311.49,311.27,311.49,3259.0,297.9921,298.1261,297.9156,298.1261,3259.0
2021-07-02 15:30:00,311.47,311.9,311.47,311.9,6800.0,298.107,298.5185,298.107,298.5185,6800.0
2021-07-02 15:35:00,311.92,312.01,311.75,312.0,5654.0,298.5377,298.6238,298.375,298.6143,5654.0
2021-07-02 15:40:00,311.96,312.1,311.74,311.79,8573.0,298.576,298.71,298.3654,298.4133,8573.0
2021-07-02 15:45:00,311.83,312.04,311.76,311.84,7245.0,298.4516,298.6525,298.3846,298.4611,7245.0
2021-07-02 15:50:00,312.02,312.64,311.99,312.37,22032.0,298.6334,299.2268,298.6047,298.9684,22032.0
2021-07-02 15:55:00,312.48,312.65,311.64,311.8,42849.0,299.0737,299.2364,298.2697,298.4228,42849.0
2021-07-06 09:30:00,312.71,314.3,312.71,314.21,18948.0,299.2938,300.8156,299.2938,300.7294,18948.0
2021-07-06 09:35:00,314.51,316.29,314.41,315.2,14352.0,301.0166,302.7202,300.9209,301.677,14352.0
2021-07-06 09:40:00,315.73,315.96,314.25,314.48,5343.0,302.1842,302.4044,300.7677,300.9879,5343.0
2021-07-06 09:45:00,314.5,314.76,314.15,314.55,14039.0,301.007,301.2558,300.672,301.0549,14039.0
2021-07-06 09:50:00,314.59,314.91,314.02,314.3,8753.0,301.0931,301.3994,300.5476,300.8156,8753.0
2021-07-06 09:55:00,314.35,314.44,313.5,314.14,4429.0,300.8634,300.9496,300.0499,300.6624,4429.0
2021-07-06 10:00:00,314.14,314.8,312.06,312.09,11310.0,300.6624,301.2941,298.6717,298.7004,11310.0
2021-07-06 10:05:00,312.38,312.94,312.37,312.88,1600.0,298.978,299.5139,298.9684,299.4565,1600.0
2021-07-06 10:10:00,312.6,312.95,312.45,312.53,2506.0,299.1885,299.5235,299.045,299.1215,2506.0
2021-07-06 10:15:00,312.72,312.79,311.77,311.77,5208.0,299.3034,299.3704,298.3941,298.3941,5208.0
2021-07-06 10:20:00,311.74,312.1,310.94,311.0,3571.0,298.3654,298.71,297.5997,297.6572,3571.0
2021-07-06 10:25:00,310.9,310.9,310.09,310.09,3923.0,297.5615,297.5615,296.7862,296.7862,3923.0
2021-07-06 10:30:00,310.1,310.15,308.99,309.0,6811.0,296.7958,296.8436,295.7334,295.743,6811.0
2021-07-06 10:35:00,309.23,309.71,308.32,309.57,13692.0,295.9631,296.4225,295.0921,296.2885,13692.0
2021-07-06 10:40:00,309.65,309.91,309.54,309.88,2900.0,296.3651,296.6139,296.2598,296.5852,2900.0
2021-07-06 10:45:00,309.79,309.85,309.35,309.53,6144.0,296.4991,296.5565,296.078,296.2502,6144.0
2021-07-06 10:50:00,309.59,309.89,309.57,309.68,6337.0,296.3077,296.5948,296.2885,296.3938,6337.0
2021-07-06 10:55:00,309.81,309.91,309.31,309.53,5500.0,296.5182,296.6139,296.0397,296.2502,5500.0
2021-07-06 11:00:00,309.35,309.35,309.03,309.13,2244.0,296.078,296.078,295.7717,295.8674,2244.0
2021-07-06 11:05:00,308.93,309.93,308.93,309.93,2429.0,295.676,296.6331,295.676,296.6331,2429.0
2021-07-06 11:10:00,309.9,310.14,309.49,309.49,4500.0,296.6044,296.8341,296.2119,296.2119,4500.0
2021-07-06 11:15:00,309.54,309.62,309.0,309.15,2680.0,296.2598,296.3364,295.743,295.8865,2680.0
2021-07-06 11:20:00,309.2,309.66,309.2,309.41,7720.0,295.9344,296.3747,295.9344,296.1354,7720.0
2021-07-06 11:25:00,309.5,309.6,308.43,309.39,6064.0,296.2215,296.3172,295.1974,296.1162,6064.0
2021-07-06 11:30:00,309.28,309.39,309.0,309.0,3762.0,296.011,296.1162,295.743,295.743,3762.0
2021-07-06 11:35:00,309.08,309.17,308.85,309.15,3919.0,295.8195,295.9057,295.5994,295.8865,3919.0
2021-07-06 11:40:00,309.13,309.19,308.94,308.94,2013.0,295.8674,295.9248,295.6855,295.6855,2013.0
2021-07-06 11:45:00,308.88,309.17,308.67,309.17,2099.0,295.6281,295.9057,295.4271,295.9057,2099.0
2021-07-06 11:50:00,309.36,309.43,309.25,309.25,1500.0,296.0875,296.1545,295.9822,295.9822,1500.0
2021-07-06 11:55:00,308.96,309.09,308.78,309.06,3119.0,295.7047,295.8291,295.5324,295.8004,3119.0
2021-07-06 12:00:00,308.88,308.88,308.25,308.25,2549.0,295.6281,295.6281,295.0251,295.0251,2549.0
2021-07-06 12:05:00,308.46,308.46,306.73,306.88,5004.0,295.2261,295.2261,293.5704,293.7139,5004.0
2021-07-06 12:10:00,306.85,306.91,306.08,306.31,15717.0,293.6852,293.7426,292.9482,293.1684,15717.0
2021-07-06 12:15:00,306.05,306.44,305.26,305.55,4057.0,292.9195,293.2928,292.1634,292.441,4057.0
2021-07-06 12:20:00,305.37,306.7,305.37,306.69,2278.0,292.2687,293.5416,292.2687,293.5321,2278.0
2021-07-06 12:25:00,306.7,307.09,306.45,306.94,8380.0,293.5416,293.9149,293.3024,293.7713,8380.0
2021-07-06 12:30:00,306.79,306.87,306.33,306.87,3515.0,293.6278,293.7044,293.1875,293.7044,3515.0
2021-07-06 12:35:00,307.03,307.03,306.55,306.75,3188.0,293.8575,293.8575,293.3981,293.5895,3188.0
2021-07-06 12:40:00,306.82,306.86,306.26,306.79,2400.0,293.6565,293.6948,293.1205,293.6278,2400.0
2021-07-06 12:45:00,306.63,307.05,306.35,306.98,3390.0,293.4746,293.8766,293.2067,293.8096,3390.0
2021-07-06 12:50:00,307.17,307.41,307.1,307.41,3135.0,293.9915,294.2212,293.9245,294.2212,3135.0
2021-07-06 12:55:00,307.41,308.03,307.4,308.03,2804.0,294.2212,294.8146,294.2116,294.8146,2804.0
2021-07-06 13:00:00,308.0,308.19,307.88,308.19,1510.0,294.7859,294.9677,294.671,294.9677,1510.0
2021-07-06 13:05:00,308.21,308.21,308.0,308.13,2900.0,294.9869,294.9869,294.7859,294.9103,2900.0
2021-07-06 13:10:00,308.03,308.34,308.03,308.29,1000.0,294.8146,295.1113,294.8146,295.0634,1000.0
2021-07-06 13:15:00,308.26,308.37,308.19,308.37,2000.0,295.0347,295.14,294.9677,295.14,2000.0
2021-07-06 13:20:00,308.19,308.52,308.19,308.52,6167.0,294.9677,295.2836,294.9677,295.2836,6167.0
2021-07-06 13:25:00,308.65,308.79,308.48,308.65,1900.0,295.408,295.542,295.2453,295.408,1900.0
2021-07-06 13:30:00,308.71,308.97,308.56,308.8,3400.0,295.4654,295.7143,295.3218,295.5515,3400.0
2021-07-06 13:35:00,308.76,309.06,308.61,309.06,2255.0,295.5133,295.8004,295.3697,295.8004,2255.0
2021-07-06 13:40:00,309.14,309.55,309.08,309.55,1895.0,295.877,296.2694,295.8195,296.2694,1895.0
2021-07-06 13:45:00,309.39,309.6,309.27,309.44,1900.0,296.1162,296.3172,296.0014,296.1641,1900.0
2021-07-06 13:50:00,309.53,309.61,309.38,309.61,3300.0,296.2502,296.3268,296.1067,296.3268,3300.0
2021-07-06 13:55:00,309.53,309.94,309.53,309.69,1977.0,296.2502,296.6426,296.2502,296.4034,1977.0
2021-07-06 14:00:00,309.73,309.75,309.5,309.75,3634.0,296.4416,296.4608,296.2215,296.4608,3634.0
2021-07-06 14:05:00,309.76,310.24,309.66,310.23,3700.0,296.4704,296.9298,296.3747,296.9202,3700.0
2021-07-06 14:10:00,310.28,310.39,310.07,310.26,3745.0,296.9681,297.0733,296.7671,296.9489,3745.0
2021-07-06 14:15:00,310.41,310.47,310.26,310.45,2700.0,297.0925,297.1499,296.9489,297.1308,2700.0
2021-07-06 14:20:00,310.42,310.42,310.19,310.25,1505.0,297.102,297.102,296.8819,296.9393,1505.0
2021-07-06 14:25:00,310.2,310.31,310.09,310.25,2000.0,296.8915,296.9968,296.7862,296.9393,2000.0
2021-07-06 14:30:00,310.22,310.52,310.22,310.39,1800.0,296.9106,297.1978,296.9106,297.0733,1800.0
2021-07-06 14:35:00,310.38,310.52,310.25,310.5,2363.0,297.0638,297.1978,296.9393,297.1786,2363.0
2021-07-06 14:40:00,310.57,310.7,310.47,310.5,3200.0,297.2456,297.37,297.1499,297.1786,3200.0
2021-07-06 14:45:00,310.45,310.59,310.29,310.42,3100.0,297.1308,297.2648,296.9776,297.102,3100.0
2021-07-06 14:50:00,310.61,310.61,310.2,310.23,1734.0,297.2839,297.2839,296.8915,296.9202,1734.0
2021-07-06 14:55:00,310.2,310.51,310.2,310.5,3728.0,296.8915,297.1882,296.8915,297.1786,3728.0
2021-07-06 15:00:00,310.38,310.46,310.31,310.31,1400.0,297.0638,297.1403,296.9968,296.9968,1400.0
2021-07-06 15:05:00,310.37,310.46,310.29,310.42,2280.0,297.0542,297.1403,296.9776,297.102,2280.0
2021-07-06 15:10:00,310.41,310.58,310.36,310.49,1000.0,297.0925,297.2552,297.0446,297.169,1000.0
2021-07-06 15:15:00,310.45,310.62,310.43,310.55,1400.0,297.1308,297.2935,297.1116,297.2265,1400.0
2021-07-06 15:20:00,310.5,310.74,310.5,310.74,2917.0,297.1786,297.4083,297.1786,297.4083,2917.0
2021-07-06 15:25:00,310.83,310.9,310.8,310.81,2100.0,297.4945,297.5615,297.4657,297.4753,2100.0
2021-07-06 15:30:00,310.88,310.9,310.75,310.9,4917.0,297.5423,297.5615,297.4179,297.5615,4917.0
2021-07-06 15:35:00,310.93,310.93,310.68,310.76,9598.0,297.5902,297.5902,297.3509,297.4275,9598.0
2021-07-06 15:40:00,310.73,311.04,310.7,311.03,8852.0,297.3987,297.6954,297.37,297.6859,8852.0
2021-07-06 15:45:00,311.05,311.26,310.95,311.1,6882.0,297.705,297.906,297.6093,297.7529,6882.0
2021-07-06 15:50:00,311.29,311.37,310.83,311.01,23223.0,297.9347,298.0113,297.4945,297.6667,23223.0
2021-07-06 15:55:00,311.11,311.88,311.03,311.26,58759.0,297.7624,298.4994,297.6859,297.906,58759.0
2021-07-07 09:30:00,314.12,314.87,312.98,313.77,12598.0,300.6433,301.3611,299.5522,300.3083,12598.0
2021-07-07 09:35:00,313.85,314.94,313.58,314.03,3720.0,300.3849,301.4281,300.1265,300.5572,3720.0
2021-07-07 09:40:00,313.38,314.42,313.15,313.78,2737.0,299.9351,300.9304,299.7149,300.3179,2737.0
2021-07-07 09:45:00,313.99,314.62,313.25,313.42,4397.0,300.5189,301.1219,299.8106,299.9733,4397.0
2021-07-07 09:50:00,313.24,313.24,312.3,312.59,5045.0,299.8011,299.8011,298.9014,299.1789,5045.0
2021-07-07 09:55:00,312.98,313.19,312.0,312.0,10700.0,299.5522,299.7532,298.6143,298.6143,10700.0
2021-07-07 10:00:00,312.0,312.0,310.72,311.38,6153.0,298.6143,298.6143,297.3892,298.0209,6153.0
2021-07-07 10:05:00,311.41,311.91,311.29,311.91,1500.0,298.0496,298.5281,297.9347,298.5281,1500.0
2021-07-07 10:10:00,311.5,311.64,311.21,311.44,1895.0,298.1357,298.2697,297.8582,298.0783,1895.0
2021-07-07 10:15:00,311.5,311.53,311.0,311.31,3295.0,298.1357,298.1644,297.6572,297.9539,3295.0
2021-07-07 10:20:00,311.03,311.18,310.44,310.57,2950.0,297.6859,297.8294,297.1212,297.2456,2950.0
2021-07-07 10:25:00,310.38,310.38,309.47,309.53,3076.0,297.0638,297.0638,296.1928,296.2502,3076.0
2021-07-07 10:30:00,309.17,309.27,308.36,308.73,19429.0,295.9057,296.0014,295.1304,295.4846,19429.0
2021-07-07 10:35:00,308.86,308.86,308.08,308.1,2376.0,295.609,295.609,294.8624,294.8816,2376.0
2021-07-07 10:40:00,308.15,308.35,306.68,306.69,3304.0,294.9294,295.1209,293.5225,293.5321,3304.0
2021-07-07 10:45:00,306.59,307.89,306.59,307.64,8870.0,293.4364,294.6806,293.4364,294.4413,8870.0
2021-07-07 10:50:00,307.34,307.97,307.12,307.85,1905.0,294.1542,294.7572,293.9436,294.6423,1905.0
2021-07-07 10:55:00,307.93,308.12,307.76,308.11,5778.0,294.7189,294.9007,294.5562,294.8912,5778.0
2021-07-07 11:00:00,307.92,308.28,307.92,308.24,1228.0,294.7093,295.0539,294.7093,295.0156,1228.0
2021-07-07 11:05:00,308.07,308.12,307.36,307.61,3542.0,294.8529,294.9007,294.1733,294.4126,3542.0
2021-07-07 11:10:00,307.32,307.65,307.0,307.56,5684.0,294.135,294.4509,293.8288,294.3647,5684.0
2021-07-07 11:15:00,307.68,307.86,307.19,307.24,5290.0,294.4796,294.6519,294.0106,294.0585,5290.0
2021-07-07 11:20:00,307.0,307.44,306.74,307.44,2362.0,293.8288,294.2499,293.5799,294.2499,2362.0
2021-07-07 11:25:00,307.21,307.21,307.02,307.06,2069.0,294.0298,294.0298,293.8479,293.8862,2069.0
2021-07-07 11:30:00,307.17,307.31,307.0,307.13,1248.0,293.9915,294.1255,293.8288,293.9532,1248.0
2021-07-07 11:35:00,307.38,307.5,306.34,306.42,3167.0,294.1925,294.3073,293.1971,293.2737,3167.0
2021-07-07 11:40:00,306.38,307.08,305.88,307.08,5783.0,293.2354,293.9053,292.7568,293.9053,5783.0
2021-07-07 11:45:00,306.86,307.11,306.51,306.84,3200.0,293.6948,293.9341,293.3598,293.6756,3200.0
2021-07-07 11:50:00,306.84,307.79,306.78,307.57,2800.0,293.6756,294.5849,293.6182,294.3743,2800.0
2021-07-07 11:55:00,307.92,307.92,307.42,307.59,3293.0,294.7093,294.7093,294.2308,294.3935,3293.0
2021-07-07 12:00:00,307.73,308.75,307.73,308.75,3739.0,294.5275,295.5037,294.5275,295.5037,3739.0
2021-07-07 12:05:00,308.83,309.34,308.69,308.97,4594.0,295.5803,296.0684,295.4463,295.7143,4594.0
2021-07-07 12:10:00,309.12,309.31,308.96,309.16,2930.0,295.8578,296.0397,295.7047,295.8961,2930.0
2021-07-07 12:15:00,309.29,309.3,308.8,308.95,3300.0,296.0205,296.0301,295.5515,295.6951,3300.0
2021-07-07 12:20:00,309.05,309.05,308.43,308.71,4016.0,295.7908,295.7908,295.1974,295.4654,4016.0
2021-07-07 12:25:00,308.79,308.93,308.48,308.76,1750.0,295.542,295.676,295.2453,295.5133,1750.0
2021-07-07 12:30:00,308.69,308.84,308.16,308.84,4111.0,295.4463,295.5898,294.939,295.5898,4111.0
2021-07-07 12:35:00,308.9,308.98,308.31,308.65,3162.0,295.6473,295.7238,295.0826,295.408,3162.0
2021-07-07 12:40:00,308.78,308.78,308.22,308.22,6966.0,295.5324,295.5324,294.9964,294.9964,6966.0
2021-07-07 12:45:00,308.17,308.49,308.03,308.47,2234.0,294.9486,295.2548,294.8146,295.2357,2234.0
2021-07-07 12:50:00,308.39,309.16,308.39,309.16,3623.0,295.1591,295.8961,295.1591,295.8961,3623.0
2021-07-07 12:55:00,309.06,309.37,308.57,308.57,3250.0,295.8004,296.0971,295.3314,295.3314,3250.0
2021-07-07 13:00:00,308.51,308.51,308.26,308.26,1200.0,295.274,295.274,295.0347,295.0347,1200.0
2021-07-07 13:05:00,308.25,308.65,308.25,308.48,2100.0,295.0251,295.408,295.0251,295.2453,2100.0
2021-07-07 13:10:00,308.57,308.86,308.42,308.6,3966.0,295.3314,295.609,295.1879,295.3601,3966.0
2021-07-07 13:15:00,308.44,308.7,308.36,308.7,2000.0,295.207,295.4558,295.1304,295.4558,2000.0
2021-07-07 13:20:00,308.82,309.06,308.76,308.94,1700.0,295.5707,295.8004,295.5133,295.6855,1700.0
2021-07-07 13:25:00,308.81,308.97,308.6,308.64,1532.0,295.5611,295.7143,295.3601,295.3984,1532.0
2021-07-07 13:30:00,308.78,309.04,308.43,309.04,5055.0,295.5324,295.7813,295.1974,295.7813,5055.0
2021-07-07 13:35:00,309.06,309.06,308.43,308.77,3032.0,295.8004,295.8004,295.1974,295.5228,3032.0
2021-07-07 13:40:00,308.57,308.71,307.84,307.86,8146.0,295.3314,295.4654,294.6327,294.6519,8146.0
2021-07-07 13:45:00,307.91,308.23,307.84,307.91,6391.0,294.6997,295.006,294.6327,294.6997,6391.0
2021-07-07 13:50:00,307.86,308.45,307.84,308.21,5805.0,294.6519,295.2166,294.6327,294.9869,5805.0
2021-07-07 13:55:00,308.33,308.33,307.68,307.7,3172.0,295.1017,295.1017,294.4796,294.4987,3172.0
2021-07-07 14:00:00,307.79,308.42,307.7,308.22,5220.0,294.5849,295.1879,294.4987,294.9964,5220.0
2021-07-07 14:05:00,308.25,308.25,307.82,308.16,11401.0,295.0251,295.0251,294.6136,294.939,11401.0
2021-07-07 14:10:00,308.03,308.18,307.57,307.62,3000.0,294.8146,294.9581,294.3743,294.4222,3000.0
2021-07-07 14:15:00,307.63,307.81,307.4,307.76,4036.0,294.4317,294.604,294.2116,294.5562,4036.0
2021-07-07 14:20:00,307.67,307.72,307.48,307.5,3663.0,294.47,294.5179,294.2882,294.3073,3663.0
2021-07-07 14:25:00,307.44,307.7,307.38,307.51,2200.0,294.2499,294.4987,294.1925,294.3169,2200.0
2021-07-07 14:30:00,307.51,307.61,307.17,307.6,4671.0,294.3169,294.4126,293.9915,294.403,4671.0
2021-07-07 14:35:00,307.58,307.64,307.02,307.07,3944.0,294.3839,294.4413,293.8479,293.8958,3944.0
2021-07-07 14:40:00,307.07,307.64,307.07,307.63,4511.0,293.8958,294.4413,293.8958,294.4317,4511.0
2021-07-07 14:45:00,307.5,307.76,307.5,307.75,1955.0,294.3073,294.5562,294.3073,294.5466,1955.0
2021-07-07 14:50:00,307.7,307.79,307.58,307.62,2655.0,294.4987,294.5849,294.3839,294.4222,2655.0
2021-07-07 14:55:00,307.67,308.17,307.67,308.02,2488.0,294.47,294.9486,294.47,294.805,2488.0
2021-07-07 15:00:00,308.06,308.14,307.89,307.89,5254.0,294.8433,294.9199,294.6806,294.6806,5254.0
2021-07-07 15:05:00,307.85,307.96,307.79,307.96,4872.0,294.6423,294.7476,294.5849,294.7476,4872.0
2021-07-07 15:10:00,308.11,308.21,308.03,308.08,2812.0,294.8912,294.9869,294.8146,294.8624,2812.0
2021-07-07 15:15:00,308.03,308.27,307.91,307.91,9587.0,294.8146,295.0443,294.6997,294.6997,9587.0
2021-07-07 15:20:00,307.9,308.07,307.56,307.81,5947.0,294.6902,294.8529,294.3647,294.604,5947.0
2021-07-07 15:25:00,307.73,307.73,307.55,307.57,4741.0,294.5275,294.5275,294.3552,294.3743,4741.0
2021-07-07 15:30:00,307.5,307.61,307.3,307.38,5116.0,294.3073,294.4126,294.1159,294.1925,5116.0
2021-07-07 15:35:00,307.43,307.45,307.13,307.16,7141.0,294.2403,294.2595,293.9532,293.9819,7141.0
2021-07-07 15:40:00,307.09,307.4,307.0,307.0,5920.0,293.9149,294.2116,293.8288,293.8288,5920.0
2021-07-07 15:45:00,307.13,307.44,307.11,307.3,7161.0,293.9532,294.2499,293.9341,294.1159,7161.0
2021-07-07 15:50:00,307.39,307.86,307.12,307.65,24995.0,294.202,294.6519,293.9436,294.4509,24995.0
2021-07-07 15:55:00,307.91,307.94,306.55,306.86,67278.0,294.6997,294.7284,293.3981,293.6948,67278.0
2021-07-08 09:30:00,300.03,302.21,299.35,299.81,29469.0,287.1578,289.2443,286.507,286.9472,29469.0
2021-07-08 09:35:00,300.35,301.26,300.05,300.05,4748.0,287.4641,288.335,287.177,287.177,4748.0
2021-07-08 09:40:00,300.02,300.92,299.76,299.76,4838.0,287.1482,288.0096,286.8994,286.8994,4838.0
2021-07-08 09:45:00,299.55,299.93,298.73,299.08,6942.0,286.6984,287.0621,285.9136,286.2486,6942.0
2021-07-08 09:50:00,299.68,301.21,299.05,300.47,16123.0,286.8228,288.2872,286.2199,287.5789,16123.0
2021-07-08 09:55:00,300.71,301.75,300.46,301.75,17813.0,287.8086,288.804,287.5694,288.804,17813.0
2021-07-08 10:00:00,302.06,302.16,300.36,300.37,17672.0,289.1007,289.1964,287.4737,287.4832,17672.0
2021-07-08 10:05:00,300.52,301.19,300.49,300.85,22499.0,287.6268,288.268,287.5981,287.9426,22499.0
2021-07-08 10:10:00,300.72,302.13,300.72,301.12,20085.0,287.8182,289.1677,287.8182,288.201,20085.0
2021-07-08 10:15:00,301.11,301.81,300.81,301.33,5696.0,288.1915,288.8614,287.9043,288.402,5696.0
2021-07-08 10:20:00,301.12,301.12,299.87,300.03,8454.0,288.201,288.201,287.0047,287.1578,8454.0
2021-07-08 10:25:00,300.1,302.14,299.89,302.0,15528.0,287.2248,289.1773,287.0238,289.0433,15528.0
2021-07-08 10:30:00,302.0,302.86,301.93,302.48,16120.0,289.0433,289.8664,288.9763,289.5027,16120.0
2021-07-08 10:35:00,302.68,302.68,301.57,302.11,16774.0,289.6941,289.6941,288.6317,289.1486,16774.0
2021-07-08 10:40:00,302.28,303.43,302.06,302.88,11202.0,289.3113,290.4119,289.1007,289.8855,11202.0
2021-07-08 10:45:00,302.79,303.13,302.17,302.17,10389.0,289.7994,290.1248,289.206,289.206,10389.0
2021-07-08 10:50:00,302.54,303.36,302.53,303.29,8143.0,289.5601,290.3449,289.5506,290.2779,8143.0
2021-07-08 10:55:00,303.09,303.5,302.5,302.7,4713.0,290.0865,290.4789,289.5218,289.7133,4713.0
2021-07-08 11:00:00,302.54,303.38,302.54,303.24,1700.0,289.5601,290.3641,289.5601,290.2301,1700.0
2021-07-08 11:05:00,303.48,304.34,303.48,304.34,2890.0,290.4598,291.2829,290.4598,291.2829,2890.0
2021-07-08 11:10:00,304.39,304.55,304.32,304.43,3639.0,291.3308,291.4839,291.2638,291.369,3639.0
2021-07-08 11:15:00,304.5,304.5,303.78,304.24,4900.0,291.436,291.436,290.7469,291.1872,4900.0
2021-07-08 11:20:00,304.09,304.31,303.58,303.92,7026.0,291.0436,291.2542,290.5555,290.8809,7026.0
2021-07-08 11:25:00,303.69,304.26,303.63,304.26,3282.0,290.6608,291.2063,290.6034,291.2063,3282.0
2021-07-08 11:30:00,304.15,304.15,303.58,304.0,1882.0,291.101,291.101,290.5555,290.9575,1882.0
2021-07-08 11:35:00,303.85,304.68,303.79,304.48,2300.0,290.8139,291.6083,290.7565,291.4169,2300.0
2021-07-08 11:40:00,304.54,304.79,304.38,304.38,4612.0,291.4743,291.7136,291.3212,291.3212,4612.0
2021-07-08 11:45:00,304.6,304.7,304.18,304.44,7608.0,291.5317,291.6275,291.1298,291.3786,7608.0
2021-07-08 11:50:00,304.37,304.69,304.34,304.51,5095.0,291.3116,291.6179,291.2829,291.4456,5095.0
2021-07-08 11:55:00,304.61,304.79,304.27,304.79,3919.0,291.5413,291.7136,291.2159,291.7136,3919.0
2021-07-08 12:00:00,304.79,304.86,304.31,304.48,4700.0,291.7136,291.7806,291.2542,291.4169,4700.0
2021-07-08 12:05:00,304.64,304.87,304.52,304.87,7996.0,291.57,291.7902,291.4552,291.7902,7996.0
2021-07-08 12:10:00,304.71,304.71,304.33,304.33,4700.0,291.637,291.637,291.2733,291.2733,4700.0
2021-07-08 12:15:00,304.45,304.45,304.06,304.2,2590.0,291.3882,291.3882,291.0149,291.1489,2590.0
2021-07-08 12:20:00,304.26,304.85,304.26,304.46,2630.0,291.2063,291.771,291.2063,291.3977,2630.0
2021-07-08 12:25:00,304.6,304.94,304.6,304.94,1200.0,291.5317,291.8572,291.5317,291.8572,1200.0
2021-07-08 12:30:00,305.0,305.13,304.9,305.07,6172.0,291.9146,292.039,291.8189,291.9816,6172.0
2021-07-08 12:35:00,304.97,304.97,304.57,304.57,1338.0,291.8859,291.8859,291.503,291.503,1338.0
2021-07-08 12:40:00,304.66,304.83,304.58,304.83,1200.0,291.5892,291.7519,291.5126,291.7519,1200.0
2021-07-08 12:45:00,304.79,304.79,304.44,304.44,1700.0,291.7136,291.7136,291.3786,291.3786,1700.0
2021-07-08 12:50:00,304.56,304.9,304.49,304.69,1145.0,291.4935,291.8189,291.4265,291.6179,1145.0
2021-07-08 12:55:00,304.73,304.73,304.34,304.35,1712.0,291.6562,291.6562,291.2829,291.2925,1712.0
2021-07-08 13:00:00,304.31,304.4,304.0,304.0,1715.0,291.2542,291.3403,290.9575,290.9575,1715.0
2021-07-08 13:05:00,304.12,304.26,303.9,304.0,4510.0,291.0723,291.2063,290.8618,290.9575,4510.0
2021-07-08 13:10:00,303.97,303.97,303.57,303.57,6437.0,290.9288,290.9288,290.5459,290.5459,6437.0
2021-07-08 13:15:00,303.8,303.86,303.64,303.75,2300.0,290.7661,290.8235,290.6129,290.7182,2300.0
2021-07-08 13:20:00,303.75,303.75,303.27,303.48,2323.0,290.7182,290.7182,290.2588,290.4598,2323.0
2021-07-08 13:25:00,303.59,304.3,303.44,304.22,3754.0,290.5651,291.2446,290.4215,291.168,3754.0
2021-07-08 13:30:00,304.34,304.34,303.87,303.99,5726.0,291.2829,291.2829,290.8331,290.9479,5726.0
2021-07-08 13:35:00,304.0,304.02,303.71,303.85,2350.0,290.9575,290.9766,290.6799,290.8139,2350.0
2021-07-08 13:40:00,303.82,303.85,303.67,303.75,1000.0,290.7852,290.8139,290.6416,290.7182,1000.0
2021-07-08 13:45:00,303.57,303.88,303.46,303.67,2904.0,290.5459,290.8426,290.4407,290.6416,2904.0
2021-07-08 13:50:00,303.8,303.92,303.37,303.6,2400.0,290.7661,290.8809,290.3545,290.5746,2400.0
2021-07-08 13:55:00,303.43,303.5,303.14,303.23,1700.0,290.4119,290.4789,290.1344,290.2205,1700.0
2021-07-08 14:00:00,303.3,303.35,302.83,302.92,4219.0,290.2875,290.3354,289.8377,289.9238,4219.0
2021-07-08 14:05:00,303.01,303.01,302.37,302.51,1446.0,290.01,290.01,289.3974,289.5314,1446.0
2021-07-08 14:10:00,302.53,302.85,302.51,302.59,1900.0,289.5506,289.8568,289.5314,289.608,1900.0
2021-07-08 14:15:00,302.67,302.81,302.34,302.4,1771.0,289.6845,289.8185,289.3687,289.4261,1771.0
2021-07-08 14:20:00,302.16,302.45,301.89,301.95,4192.0,289.1964,289.474,288.938,288.9954,4192.0
2021-07-08 14:25:00,301.82,302.13,301.55,301.69,3325.0,288.871,289.1677,288.6126,288.7466,3325.0
2021-07-08 14:30:00,301.79,302.03,301.55,302.0,2361.0,288.8423,289.072,288.6126,289.0433,2361.0
2021-07-08 14:35:00,302.13,302.25,301.53,301.78,2950.0,289.1677,289.2826,288.5935,288.8327,2950.0
2021-07-08 14:40:00,301.65,302.03,301.45,302.0,4300.0,288.7083,289.072,288.5169,289.0433,4300.0
2021-07-08 14:45:00,301.85,301.85,301.59,301.59,1883.0,288.8997,288.8997,288.6509,288.6509,1883.0
2021-07-08 14:50:00,301.53,301.75,301.34,301.58,1800.0,288.5935,288.804,288.4116,288.6413,1800.0
2021-07-08 14:55:00,301.58,302.1,301.58,302.09,2390.0,288.6413,289.139,288.6413,289.1294,2390.0
2021-07-08 15:00:00,302.07,302.35,302.07,302.29,1400.0,289.1103,289.3783,289.1103,289.3208,1400.0
2021-07-08 15:05:00,302.29,302.61,302.29,302.5,2130.0,289.3208,289.6271,289.3208,289.5218,2130.0
2021-07-08 15:10:00,302.57,302.57,302.16,302.16,1660.0,289.5888,289.5888,289.1964,289.1964,1660.0
2021-07-08 15:15:00,301.82,301.83,301.63,301.65,2484.0,288.871,288.8806,288.6892,288.7083,2484.0
2021-07-08 15:20:00,301.74,302.08,301.64,302.05,2356.0,288.7944,289.1199,288.6987,289.0911,2356.0
2021-07-08 15:25:00,301.91,302.19,301.9,302.16,1550.0,288.9572,289.2251,288.9476,289.1964,1550.0
2021-07-08 15:30:00,302.19,302.4,302.01,302.06,4206.0,289.2251,289.4261,289.0529,289.1007,4206.0
2021-07-08 15:35:00,302.05,302.46,302.04,302.46,2211.0,289.0911,289.4836,289.0816,289.4836,2211.0
2021-07-08 15:40:00,302.36,302.36,301.77,301.94,4220.0,289.3878,289.3878,288.8232,288.9859,4220.0
2021-07-08 15:45:00,301.98,302.11,301.75,301.79,5893.0,289.0241,289.1486,288.804,288.8423,5893.0
2021-07-08 15:50:00,301.64,302.48,301.5,302.14,12949.0,288.6987,289.5027,288.5647,289.1773,12949.0
2021-07-08 15:55:00,302.23,303.33,302.23,303.33,38414.0,289.2634,290.3162,289.2634,290.3162,38414.0
2021-07-09 09:30:00,304.25,304.95,302.52,302.52,13885.0,291.1968,291.8667,289.541,289.541,13885.0
2021-07-09 09:35:00,302.0,302.96,301.61,301.84,4441.0,289.0433,289.9621,288.67,288.8902,4441.0
2021-07-09 09:40:00,301.6,303.29,301.6,303.17,3420.0,288.6605,290.2779,288.6605,290.1631,3420.0
2021-07-09 09:45:00,303.42,304.5,303.12,304.5,3712.0,290.4024,291.436,290.1152,291.436,3712.0
2021-07-09 09:50:00,304.1,305.13,303.82,305.02,5422.0,291.0532,292.039,290.7852,291.9337,5422.0
2021-07-09 09:55:00,305.0,305.24,304.49,304.75,1820.0,291.9146,292.1443,291.4265,291.6753,1820.0
2021-07-09 10:00:00,304.52,305.0,304.44,304.98,2792.0,291.4552,291.9146,291.3786,291.8954,2792.0
2021-07-09 10:05:00,305.04,305.5,304.61,305.13,3194.0,291.9529,292.3931,291.5413,292.039,3194.0
2021-07-09 10:10:00,304.66,305.44,304.66,305.24,2168.0,291.5892,292.3357,291.5892,292.1443,2168.0
2021-07-09 10:15:00,305.16,305.48,305.16,305.48,806.0,292.0677,292.374,292.0677,292.374,806.0
2021-07-09 10:20:00,305.36,305.94,305.2,305.7,2938.0,292.2591,292.8143,292.106,292.5845,2938.0
2021-07-09 10:25:00,305.98,305.98,305.58,305.6,600.0,292.8525,292.8525,292.4697,292.4888,600.0
2021-07-09 10:30:00,305.77,306.41,305.58,306.41,662.0,292.6515,293.2641,292.4697,293.2641,662.0
2021-07-09 10:35:00,306.33,306.56,306.12,306.4,1638.0,293.1875,293.4077,292.9865,293.2545,1638.0
2021-07-09 10:40:00,306.19,306.19,305.69,305.75,1448.0,293.0535,293.0535,292.575,292.6324,1448.0
2021-07-09 10:45:00,306.04,306.04,305.77,305.92,800.0,292.91,292.91,292.6515,292.7951,800.0
2021-07-09 10:50:00,305.9,306.25,305.8,306.25,1008.0,292.776,293.111,292.6803,293.111,1008.0
2021-07-09 10:55:00,306.1,306.43,305.91,306.32,3300.0,292.9674,293.2832,292.7855,293.1779,3300.0
2021-07-09 11:00:00,306.22,306.35,306.15,306.34,2750.0,293.0822,293.2067,293.0152,293.1971,2750.0
2021-07-09 11:05:00,306.4,306.91,306.4,306.75,2243.0,293.2545,293.7426,293.2545,293.5895,2243.0
2021-07-09 11:10:00,306.94,307.22,306.74,306.96,2300.0,293.7713,294.0393,293.5799,293.7905,2300.0
2021-07-09 11:15:00,306.83,307.06,306.83,307.06,1075.0,293.6661,293.8862,293.6661,293.8862,1075.0
2021-07-09 11:20:00,307.08,307.71,307.06,307.62,3641.0,293.9053,294.5083,293.8862,294.4222,3641.0
2021-07-09 11:25:00,307.61,307.61,306.98,307.27,3109.0,294.4126,294.4126,293.8096,294.0872,3109.0
2021-07-09 11:30:00,307.43,307.67,307.14,307.32,3620.0,294.2403,294.47,293.9628,294.135,3620.0
2021-07-09 11:35:00,307.46,307.48,307.16,307.48,1600.0,294.269,294.2882,293.9819,294.2882,1600.0
2021-07-09 11:40:00,307.42,307.94,307.42,307.8,1471.0,294.2308,294.7284,294.2308,294.5945,1471.0
2021-07-09 11:45:00,307.83,308.0,307.12,307.32,10371.0,294.6232,294.7859,293.9436,294.135,10371.0
2021-07-09 11:50:00,307.48,307.61,307.3,307.42,1136.0,294.2882,294.4126,294.1159,294.2308,1136.0
2021-07-09 11:55:00,307.34,307.43,307.19,307.28,1407.0,294.1542,294.2403,294.0106,294.0968,1407.0
2021-07-09 12:00:00,307.4,307.8,307.4,307.72,2054.0,294.2116,294.5945,294.2116,294.5179,2054.0
2021-07-09 12:05:00,307.68,307.79,307.66,307.75,1510.0,294.4796,294.5849,294.4605,294.5466,1510.0
2021-07-09 12:10:00,307.82,308.0,307.74,307.9,1432.0,294.6136,294.7859,294.537,294.6902,1432.0
2021-07-09 12:15:00,307.74,308.05,307.69,307.96,2024.0,294.537,294.8337,294.4892,294.7476,2024.0
2021-07-09 12:20:00,308.0,308.0,307.69,307.95,2800.0,294.7859,294.7859,294.4892,294.738,2800.0
2021-07-09 12:25:00,307.98,308.05,307.79,308.04,1736.0,294.7667,294.8337,294.5849,294.8242,1736.0
2021-07-09 12:30:00,307.85,307.95,307.74,307.8,2599.0,294.6423,294.738,294.537,294.5945,2599.0
2021-07-09 12:35:00,307.74,307.92,307.65,307.92,1111.0,294.537,294.7093,294.4509,294.7093,1111.0
2021-07-09 12:40:00,307.92,308.42,307.92,308.42,1392.0,294.7093,295.1879,294.7093,295.1879,1392.0
2021-07-09 12:45:00,308.44,308.47,308.28,308.42,1007.0,295.207,295.2357,295.0539,295.1879,1007.0
2021-07-09 12:50:00,308.4,308.59,308.3,308.54,2014.0,295.1687,295.3506,295.073,295.3027,2014.0
2021-07-09 12:55:00,308.59,308.7,308.36,308.54,1574.0,295.3506,295.4558,295.1304,295.3027,1574.0
2021-07-09 13:00:00,308.49,308.54,308.23,308.27,2499.0,295.2548,295.3027,295.006,295.0443,2499.0
2021-07-09 13:05:00,308.27,308.27,307.84,307.96,3630.0,295.0443,295.0443,294.6327,294.7476,3630.0
2021-07-09 13:10:00,308.1,308.26,307.94,307.94,1883.0,294.8816,295.0347,294.7284,294.7284,1883.0
2021-07-09 13:15:00,307.92,308.01,307.77,307.93,2273.0,294.7093,294.7954,294.5657,294.7189,2273.0
2021-07-09 13:20:00,308.04,308.04,307.85,308.02,938.0,294.8242,294.8242,294.6423,294.805,938.0
2021-07-09 13:25:00,307.87,308.13,307.87,308.13,321.0,294.6614,294.9103,294.6614,294.9103,321.0
2021-07-09 13:30:00,308.3,308.74,308.24,308.73,1541.0,295.073,295.4941,295.0156,295.4846,1541.0
2021-07-09 13:35:00,308.58,308.76,308.48,308.76,971.0,295.341,295.5133,295.2453,295.5133,971.0
2021-07-09 13:40:00,308.78,309.09,308.7,308.89,3424.0,295.5324,295.8291,295.4558,295.6377,3424.0
2021-07-09 13:45:00,308.98,309.06,308.84,309.03,1807.0,295.7238,295.8004,295.5898,295.7717,1807.0
2021-07-09 13:50:00,308.88,308.95,308.5,308.67,2676.0,295.6281,295.6951,295.2644,295.4271,2676.0
2021-07-09 13:55:00,308.68,308.7,308.46,308.68,1600.0,295.4367,295.4558,295.2261,295.4367,1600.0
2021-07-09 14:00:00,308.67,308.67,308.4,308.57,1478.0,295.4271,295.4271,295.1687,295.3314,1478.0
2021-07-09 14:05:00,308.5,308.56,308.07,308.1,3155.0,295.2644,295.3218,294.8529,294.8816,3155.0
2021-07-09 14:10:00,308.03,308.09,308.02,308.05,920.0,294.8146,294.872,294.805,294.8337,920.0
2021-07-09 14:15:00,308.07,308.6,308.03,308.47,5561.0,294.8529,295.3601,294.8146,295.2357,5561.0
2021-07-09 14:20:00,308.47,308.47,308.29,308.34,2241.0,295.2357,295.2357,295.0634,295.1113,2241.0
2021-07-09 14:25:00,308.46,308.75,308.46,308.68,1400.0,295.2261,295.5037,295.2261,295.4367,1400.0
2021-07-09 14:30:00,308.68,308.91,308.64,308.8,2967.0,295.4367,295.6568,295.3984,295.5515,2967.0
2021-07-09 14:35:00,308.81,308.96,308.7,308.96,1106.0,295.5611,295.7047,295.4558,295.7047,1106.0
2021-07-09 14:40:00,308.9,309.2,308.88,308.97,2122.0,295.6473,295.9344,295.6281,295.7143,2122.0
2021-07-09 14:45:00,308.99,309.0,308.74,308.76,1100.0,295.7334,295.743,295.4941,295.5133,1100.0
2021-07-09 14:50:00,308.77,308.88,308.77,308.88,600.0,295.5228,295.6281,295.5228,295.6281,600.0
2021-07-09 14:55:00,308.88,309.13,308.86,309.07,1300.0,295.6281,295.8674,295.609,295.81,1300.0
2021-07-09 15:00:00,309.01,309.23,309.01,309.09,2816.0,295.7525,295.9631,295.7525,295.8291,2816.0
2021-07-09 15:05:00,309.02,309.42,308.97,309.42,1200.0,295.7621,296.1449,295.7143,296.1449,1200.0
2021-07-09 15:10:00,309.37,309.37,309.1,309.11,1572.0,296.0971,296.0971,295.8387,295.8482,1572.0
2021-07-09 15:15:00,309.14,309.15,308.98,309.01,1854.0,295.877,295.8865,295.7238,295.7525,1854.0
2021-07-09 15:20:00,309.1,309.11,308.93,309.05,1329.0,295.8387,295.8482,295.676,295.7908,1329.0
2021-07-09 15:25:00,309.15,309.15,308.93,308.95,1454.0,295.8865,295.8865,295.676,295.6951,1454.0
2021-07-09 15:30:00,309.04,309.05,308.83,308.83,1602.0,295.7813,295.7908,295.5803,295.5803,1602.0
2021-07-09 15:35:00,308.93,309.12,308.8,308.81,8837.0,295.676,295.8578,295.5515,295.5611,8837.0
2021-07-09 15:40:00,308.77,308.82,308.56,308.56,4184.0,295.5228,295.5707,295.3218,295.3218,4184.0
2021-07-09 15:45:00,308.59,308.83,308.34,308.83,5870.0,295.3506,295.5803,295.1113,295.5803,5870.0
2021-07-09 15:50:00,309.24,309.58,308.78,309.39,20547.0,295.9727,296.2981,295.5324,296.1162,20547.0
2021-07-09 15:55:00,309.44,309.47,308.49,308.58,24712.0,296.1641,296.1928,295.2548,295.341,24712.0
2021-07-12 09:30:00,310.02,311.89,309.47,311.89,14113.0,296.7192,298.509,296.1928,298.509,14113.0
2021-07-12 09:35:00,311.79,312.0,311.08,311.42,2526.0,298.4133,298.6143,297.7337,298.0591,2526.0
2021-07-12 09:40:00,310.63,311.94,309.69,311.94,3938.0,297.303,298.5568,296.4034,298.5568,3938.0
2021-07-12 09:45:00,311.35,311.35,310.2,311.07,3800.0,297.9921,297.9921,296.8915,297.7242,3800.0
2021-07-12 09:50:00,310.98,311.93,310.97,311.93,3000.0,297.638,298.5473,297.6284,298.5473,3000.0
2021-07-12 09:55:00,312.19,312.29,310.97,311.46,6096.0,298.7961,298.8918,297.6284,298.0974,6096.0
2021-07-12 10:00:00,311.01,312.3,310.94,312.29,7300.0,297.6667,298.9014,297.5997,298.8918,7300.0
2021-07-12 10:05:00,311.94,312.09,311.18,312.05,2900.0,298.5568,298.7004,297.8294,298.6621,2900.0
2021-07-12 10:10:00,311.89,311.89,310.51,310.69,8030.0,298.509,298.509,297.1882,297.3605,8030.0
2021-07-12 10:15:00,310.68,311.23,309.63,309.93,4551.0,297.3509,297.8773,296.3459,296.6331,4551.0
2021-07-12 10:20:00,309.7,309.87,308.9,309.52,5410.0,296.4129,296.5756,295.6473,296.2407,5410.0
2021-07-12 10:25:00,309.42,310.23,309.36,309.92,3000.0,296.1449,296.9202,296.0875,296.6235,3000.0
2021-07-12 10:30:00,310.2,310.75,310.04,310.55,1600.0,296.8915,297.4179,296.7383,297.2265,1600.0
2021-07-12 10:35:00,310.74,310.96,310.25,310.45,4559.0,297.4083,297.6189,296.9393,297.1308,4559.0
2021-07-12 10:40:00,310.87,310.87,310.68,310.68,600.0,297.5327,297.5327,297.3509,297.3509,600.0
2021-07-12 10:45:00,310.46,310.68,310.11,310.27,3661.0,297.1403,297.3509,296.8053,296.9585,3661.0
2021-07-12 10:50:00,310.33,310.49,309.69,310.12,5100.0,297.0159,297.169,296.4034,296.8149,5100.0
2021-07-12 10:55:00,310.13,310.15,309.89,309.9,1329.0,296.8245,296.8436,296.5948,296.6044,1329.0
2021-07-12 11:00:00,309.74,310.26,309.74,310.26,2102.0,296.4512,296.9489,296.4512,296.9489,2102.0
2021-07-12 11:05:00,310.13,310.61,310.13,310.61,2479.0,296.8245,297.2839,296.8245,297.2839,2479.0
2021-07-12 11:10:00,310.54,310.63,309.86,310.09,1200.0,297.2169,297.303,296.5661,296.7862,1200.0
2021-07-12 11:15:00,309.83,310.17,309.77,310.11,1600.0,296.5374,296.8628,296.4799,296.8053,1600.0
2021-07-12 11:20:00,309.88,310.26,309.86,310.16,500.0,296.5852,296.9489,296.5661,296.8532,500.0
2021-07-12 11:25:00,310.3,310.67,310.21,310.53,10828.0,296.9872,297.3413,296.9011,297.2073,10828.0
2021-07-12 11:30:00,310.54,310.83,310.4,310.77,1400.0,297.2169,297.4945,297.0829,297.437,1400.0
2021-07-12 11:35:00,310.99,311.06,310.81,310.92,1400.0,297.6476,297.7146,297.4753,297.5806,1400.0
2021-07-12 11:40:00,310.91,311.52,310.87,311.52,1650.0,297.571,298.1549,297.5327,298.1549,1650.0
2021-07-12 11:45:00,311.62,312.38,311.62,312.32,5334.0,298.2506,298.978,298.2506,298.9205,5334.0
2021-07-12 11:50:00,312.35,312.56,311.9,312.39,3400.0,298.9492,299.1502,298.5185,298.9875,3400.0
2021-07-12 11:55:00,312.5,312.5,312.18,312.42,1980.0,299.0928,299.0928,298.7865,299.0162,1980.0
2021-07-12 12:00:00,312.1,312.12,311.83,312.11,3970.0,298.71,298.7291,298.4516,298.7195,3970.0
2021-07-12 12:05:00,311.9,312.0,311.34,311.34,1300.0,298.5185,298.6143,297.9826,297.9826,1300.0
2021-07-12 12:10:00,311.23,311.7,311.22,311.7,1699.0,297.8773,298.3271,297.8677,298.3271,1699.0
2021-07-12 12:15:00,311.61,311.77,311.4,311.4,3195.0,298.241,298.3941,298.04,298.04,3195.0
2021-07-12 12:20:00,311.55,311.69,311.51,311.57,1300.0,298.1836,298.3176,298.1453,298.2027,1300.0
2021-07-12 12:25:00,311.76,311.87,311.38,311.38,1900.0,298.3846,298.4898,298.0209,298.0209,1900.0
2021-07-12 12:30:00,311.49,311.64,311.49,311.55,1152.0,298.1261,298.2697,298.1261,298.1836,1152.0
2021-07-12 12:35:00,311.62,311.74,311.57,311.63,700.0,298.2506,298.3654,298.2027,298.2601,700.0
2021-07-12 12:40:00,311.42,311.43,311.17,311.3,2279.0,298.0591,298.0687,297.8199,297.9443,2279.0
2021-07-12 12:45:00,311.42,311.42,310.96,310.96,2783.0,298.0591,298.0591,297.6189,297.6189,2783.0
2021-07-12 12:50:00,310.82,311.29,310.8,311.17,5721.0,297.4849,297.9347,297.4657,297.8199,5721.0
2021-07-12 12:55:00,311.23,311.23,310.94,310.98,1500.0,297.8773,297.8773,297.5997,297.638,1500.0
2021-07-12 13:00:00,310.89,310.92,310.49,310.68,2072.0,297.5519,297.5806,297.169,297.3509,2072.0
2021-07-12 13:05:00,310.82,310.82,310.51,310.72,1800.0,297.4849,297.4849,297.1882,297.3892,1800.0
2021-07-12 13:10:00,310.78,310.85,310.56,310.83,4350.0,297.4466,297.5136,297.236,297.4945,4350.0
2021-07-12 13:15:00,310.98,311.14,310.81,310.87,4594.0,297.638,297.7912,297.4753,297.5327,4594.0
2021-07-12 13:20:00,310.94,311.06,310.82,310.95,7249.0,297.5997,297.7146,297.4849,297.6093,7249.0
2021-07-12 13:25:00,310.97,311.21,310.97,311.17,1700.0,297.6284,297.8582,297.6284,297.8199,1700.0
2021-07-12 13:30:00,311.21,311.62,311.19,311.62,3820.0,297.8582,298.2506,297.839,298.2506,3820.0
2021-07-12 13:35:00,311.68,311.77,311.46,311.49,4500.0,298.308,298.3941,298.0974,298.1261,4500.0
2021-07-12 13:40:00,311.37,311.55,311.31,311.55,3636.0,298.0113,298.1836,297.9539,298.1836,3636.0
2021-07-12 13:45:00,311.5,311.5,311.36,311.36,1101.0,298.1357,298.1357,298.0017,298.0017,1101.0
2021-07-12 13:50:00,311.38,311.7,311.38,311.62,3784.0,298.0209,298.3271,298.0209,298.2506,3784.0
2021-07-12 13:55:00,311.58,311.81,311.58,311.75,1900.0,298.2123,298.4324,298.2123,298.375,1900.0
2021-07-12 14:00:00,311.75,312.01,311.7,312.01,3733.0,298.375,298.6238,298.3271,298.6238,3733.0
2021-07-12 14:05:00,312.05,312.29,311.99,312.22,8706.0,298.6621,298.8918,298.6047,298.8248,8706.0
2021-07-12 14:10:00,312.23,312.64,312.22,312.53,9956.0,298.8344,299.2268,298.8248,299.1215,9956.0
2021-07-12 14:15:00,312.59,312.59,312.35,312.5,5015.0,299.1789,299.1789,298.9492,299.0928,5015.0
2021-07-12 14:20:00,312.52,312.59,312.23,312.41,2960.0,299.1119,299.1789,298.8344,299.0067,2960.0
2021-07-12 14:25:00,312.43,312.55,312.16,312.3,4407.0,299.0258,299.1407,298.7674,298.9014,4407.0
2021-07-12 14:30:00,312.29,312.45,312.01,312.03,3566.0,298.8918,299.045,298.6238,298.643,3566.0
2021-07-12 14:35:00,312.08,312.25,311.79,311.79,2270.0,298.6908,298.8535,298.4133,298.4133,2270.0
2021-07-12 14:40:00,311.79,312.49,311.79,312.49,3296.0,298.4133,299.0832,298.4133,299.0832,3296.0
2021-07-12 14:45:00,312.44,312.44,312.07,312.16,3700.0,299.0354,299.0354,298.6813,298.7674,3700.0
2021-07-12 14:50:00,312.09,312.4,311.98,312.15,3882.0,298.7004,298.9971,298.5951,298.7578,3882.0
2021-07-12 14:55:00,312.08,312.21,311.88,312.2,3000.0,298.6908,298.8152,298.4994,298.8057,3000.0
2021-07-12 15:00:00,312.28,312.36,312.1,312.1,4886.0,298.8822,298.9588,298.71,298.71,4886.0
2021-07-12 15:05:00,312.24,312.68,312.24,312.56,5229.0,298.844,299.2651,298.844,299.1502,5229.0
2021-07-12 15:10:00,312.5,312.51,312.36,312.37,2648.0,299.0928,299.1024,298.9588,298.9684,2648.0
2021-07-12 15:15:00,312.4,312.57,312.28,312.57,2800.0,298.9971,299.1598,298.8822,299.1598,2800.0
2021-07-12 15:20:00,312.5,312.68,312.49,312.62,5689.0,299.0928,299.2651,299.0832,299.2077,5689.0
2021-07-12 15:25:00,312.68,312.84,312.65,312.7,4443.0,299.2651,299.4182,299.2364,299.2842,4443.0
2021-07-12 15:30:00,312.77,313.01,312.69,312.81,6846.0,299.3512,299.5809,299.2747,299.3895,6846.0
2021-07-12 15:35:00,312.98,313.08,312.83,312.83,4632.0,299.5522,299.6479,299.4086,299.4086,4632.0
2021-07-12 15:40:00,312.93,313.04,312.62,312.83,8572.0,299.5044,299.6096,299.2077,299.4086,8572.0
2021-07-12 15:45:00,312.68,313.08,312.59,313.08,10119.0,299.2651,299.6479,299.1789,299.6479,10119.0
2021-07-12 15:50:00,313.08,313.79,312.8,313.72,19433.0,299.6479,300.3275,299.3799,300.2605,19433.0
2021-07-12 15:55:00,313.74,314.29,313.72,313.98,47675.0,300.2796,300.806,300.2605,300.5093,47675.0
2021-07-13 09:30:00,312.12,312.82,310.54,310.55,9576.0,298.7291,299.3991,297.2169,297.2265,9576.0
2021-07-13 09:35:00,310.52,310.68,310.18,310.37,2600.0,297.1978,297.3509,296.8723,297.0542,2600.0
2021-07-13 09:40:00,310.0,311.47,310.0,311.35,4082.0,296.7001,298.107,296.7001,297.9921,4082.0
2021-07-13 09:45:00,311.5,312.74,311.16,311.46,4947.0,298.1357,299.3225,297.8103,298.0974,4947.0
2021-07-13 09:50:00,310.97,311.58,310.97,311.09,1205.0,297.6284,298.2123,297.6284,297.7433,1205.0
2021-07-13 09:55:00,311.06,311.39,310.93,310.93,1503.0,297.7146,298.0304,297.5902,297.5902,1503.0
2021-07-13 10:00:00,311.0,312.46,310.99,312.04,2900.0,297.6572,299.0545,297.6476,298.6525,2900.0
2021-07-13 10:05:00,311.89,312.25,311.77,311.81,1959.0,298.509,298.8535,298.3941,298.4324,1959.0
2021-07-13 10:10:00,312.09,312.67,311.99,312.28,5006.0,298.7004,299.2555,298.6047,298.8822,5006.0
2021-07-13 10:15:00,312.17,312.38,312.0,312.06,1849.0,298.777,298.978,298.6143,298.6717,1849.0
2021-07-13 10:20:00,312.1,312.82,312.0,312.8,2313.0,298.71,299.3991,298.6143,299.3799,2313.0
2021-07-13 10:25:00,312.87,313.04,312.71,312.83,2146.0,299.4469,299.6096,299.2938,299.4086,2146.0
2021-07-13 10:30:00,312.84,313.31,312.72,313.12,2400.0,299.4182,299.8681,299.3034,299.6862,2400.0
2021-07-13 10:35:00,313.2,313.39,312.86,313.0,2151.0,299.7628,299.9446,299.4374,299.5714,2151.0
2021-07-13 10:40:00,313.0,313.11,312.58,312.76,2514.0,299.5714,299.6766,299.1694,299.3417,2514.0
2021-07-13 10:45:00,312.7,313.34,312.51,313.15,6360.0,299.2842,299.8968,299.1024,299.7149,6360.0
2021-07-13 10:50:00,312.94,313.38,312.91,313.19,1912.0,299.5139,299.9351,299.4852,299.7532,1912.0
2021-07-13 10:55:00,313.23,313.62,313.06,313.49,2835.0,299.7915,300.1648,299.6288,300.0403,2835.0
2021-07-13 11:00:00,313.34,313.77,313.34,313.72,1000.0,299.8968,300.3083,299.8968,300.2605,1000.0
2021-07-13 11:05:00,313.71,313.89,313.46,313.67,3200.0,300.2509,300.4232,300.0116,300.2126,3200.0
2021-07-13 11:10:00,313.77,313.96,313.56,313.56,5360.0,300.3083,300.4902,300.1073,300.1073,5360.0
2021-07-13 11:15:00,313.6,313.6,313.19,313.27,1200.0,300.1456,300.1456,299.7532,299.8298,1200.0
2021-07-13 11:20:00,313.38,313.58,313.35,313.44,687.0,299.9351,300.1265,299.9063,299.9925,687.0
2021-07-13 11:25:00,313.58,314.17,313.58,314.06,2748.0,300.1265,300.6912,300.1265,300.5859,2748.0
2021-07-13 11:30:00,313.91,314.27,313.31,313.5,2593.0,300.4423,300.7869,299.8681,300.0499,2593.0
2021-07-13 11:35:00,313.41,313.76,313.23,313.76,2000.0,299.9638,300.2988,299.7915,300.2988,2000.0
2021-07-13 11:40:00,313.9,314.38,313.8,314.38,1600.0,300.4327,300.8922,300.337,300.8922,1600.0
2021-07-13 11:45:00,314.33,314.63,314.24,314.42,3000.0,300.8443,301.1314,300.7582,300.9304,3000.0
2021-07-13 11:50:00,314.49,314.69,314.35,314.56,2700.0,300.9974,301.1889,300.8634,301.0644,2700.0
2021-07-13 11:55:00,314.61,314.74,314.54,314.54,1526.0,301.1123,301.2367,301.0453,301.0453,1526.0
2021-07-13 12:00:00,314.67,314.69,314.45,314.47,3291.0,301.1697,301.1889,300.9591,300.9783,3291.0
2021-07-13 12:05:00,314.3,314.39,314.25,314.31,500.0,300.8156,300.9017,300.7677,300.8252,500.0
2021-07-13 12:10:00,314.17,314.41,314.15,314.41,2544.0,300.6912,300.9209,300.672,300.9209,2544.0
2021-07-13 12:15:00,314.45,314.61,314.39,314.54,2736.0,300.9591,301.1123,300.9017,301.0453,2736.0
2021-07-13 12:20:00,314.49,314.67,314.49,314.67,500.0,300.9974,301.1697,300.9974,301.1697,500.0
2021-07-13 12:25:00,314.61,314.93,314.61,314.83,1007.0,301.1123,301.4186,301.1123,301.3228,1007.0
2021-07-13 12:30:00,314.82,315.0,314.78,315.0,2152.0,301.3133,301.4856,301.275,301.4856,2152.0
2021-07-13 12:35:00,314.9,314.9,314.42,314.47,3433.0,301.3898,301.3898,300.9304,300.9783,3433.0
2021-07-13 12:40:00,314.34,314.48,314.29,314.36,1873.0,300.8539,300.9879,300.806,300.873,1873.0
2021-07-13 12:45:00,314.42,314.42,314.1,314.12,2900.0,300.9304,300.9304,300.6242,300.6433,2900.0
2021-07-13 12:50:00,314.06,314.09,313.64,313.64,2406.0,300.5859,300.6146,300.1839,300.1839,2406.0
2021-07-13 12:55:00,313.61,313.7,313.53,313.7,500.0,300.1552,300.2413,300.0786,300.2413,500.0
2021-07-13 13:00:00,313.84,314.0,313.56,313.56,1900.0,300.3753,300.5285,300.1073,300.1073,1900.0
2021-07-13 13:05:00,313.27,313.42,313.03,313.42,1791.0,299.8298,299.9733,299.6001,299.9733,1791.0
2021-07-13 13:10:00,313.37,313.66,313.27,313.63,1626.0,299.9255,300.203,299.8298,300.1743,1626.0
2021-07-13 13:15:00,313.5,313.51,312.24,312.24,4907.0,300.0499,300.0595,298.844,298.844,4907.0
2021-07-13 13:20:00,312.09,312.26,311.97,312.19,3800.0,298.7004,298.8631,298.5855,298.7961,3800.0
2021-07-13 13:25:00,312.13,312.13,311.21,311.79,4294.0,298.7387,298.7387,297.8582,298.4133,4294.0
2021-07-13 13:30:00,311.58,311.99,311.42,311.62,1520.0,298.2123,298.6047,298.0591,298.2506,1520.0
2021-07-13 13:35:00,311.45,311.96,311.12,311.7,7230.0,298.0879,298.576,297.772,298.3271,7230.0
2021-07-13 13:40:00,312.14,312.19,311.5,311.97,3046.0,298.7483,298.7961,298.1357,298.5855,3046.0
2021-07-13 13:45:00,311.85,312.43,311.85,311.91,1400.0,298.4707,299.0258,298.4707,298.5281,1400.0
2021-07-13 13:50:00,311.83,312.08,311.77,311.97,1730.0,298.4516,298.6908,298.3941,298.5855,1730.0
2021-07-13 13:55:00,311.9,312.24,311.8,311.96,2213.0,298.5185,298.844,298.4228,298.576,2213.0
2021-07-13 14:00:00,311.76,311.76,311.18,311.36,4345.0,298.3846,298.3846,297.8294,298.0017,4345.0
2021-07-13 14:05:00,311.34,312.0,311.33,311.95,2600.0,297.9826,298.6143,297.973,298.5664,2600.0
2021-07-13 14:10:00,311.91,312.45,311.91,312.4,3323.0,298.5281,299.045,298.5281,298.9971,3323.0
2021-07-13 14:15:00,312.31,312.7,312.19,312.7,1672.0,298.911,299.2842,298.7961,299.2842,1672.0
2021-07-13 14:20:00,312.41,312.6,312.32,312.52,1900.0,299.0067,299.1885,298.9205,299.1119,1900.0
2021-07-13 14:25:00,312.6,313.25,312.59,313.1,3736.0,299.1885,299.8106,299.1789,299.6671,3736.0
2021-07-13 14:30:00,313.0,313.11,312.82,312.97,2600.0,299.5714,299.6766,299.3991,299.5426,2600.0
2021-07-13 14:35:00,313.05,313.05,312.36,312.57,2099.0,299.6192,299.6192,298.9588,299.1598,2099.0
2021-07-13 14:40:00,312.62,312.63,312.18,312.28,2100.0,299.2077,299.2172,298.7865,298.8822,2100.0
2021-07-13 14:45:00,312.38,312.43,312.04,312.14,1600.0,298.978,299.0258,298.6525,298.7483,1600.0
2021-07-13 14:50:00,312.22,312.22,311.83,312.17,2700.0,298.8248,298.8248,298.4516,298.777,2700.0
2021-07-13 14:55:00,312.24,312.8,312.09,312.8,1500.0,298.844,299.3799,298.7004,299.3799,1500.0
2021-07-13 15:00:00,312.66,312.76,312.5,312.5,2100.0,299.2459,299.3417,299.0928,299.0928,2100.0
2021-07-13 15:05:00,312.46,312.55,312.29,312.34,900.0,299.0545,299.1407,298.8918,298.9397,900.0
2021-07-13 15:10:00,312.34,312.43,312.13,312.25,3400.0,298.9397,299.0258,298.7387,298.8535,3400.0
2021-07-13 15:15:00,312.28,312.55,312.06,312.43,2851.0,298.8822,299.1407,298.6717,299.0258,2851.0
2021-07-13 15:20:00,312.44,312.46,312.15,312.24,1404.0,299.0354,299.0545,298.7578,298.844,1404.0
2021-07-13 15:25:00,312.21,312.3,312.02,312.08,5419.0,298.8152,298.9014,298.6334,298.6908,5419.0
2021-07-13 15:30:00,312.06,312.22,311.68,312.22,1851.0,298.6717,298.8248,298.308,298.8248,1851.0
2021-07-13 15:35:00,312.23,312.66,312.22,312.61,2000.0,298.8344,299.2459,298.8248,299.1981,2000.0
2021-07-13 15:40:00,312.57,312.67,312.46,312.55,5800.0,299.1598,299.2555,299.0545,299.1407,5800.0
2021-07-13 15:45:00,312.53,312.66,312.28,312.37,4872.0,299.1215,299.2459,298.8822,298.9684,4872.0
2021-07-13 15:50:00,312.39,312.52,311.59,311.79,13233.0,298.9875,299.1119,298.2218,298.4133,13233.0
2021-07-13 15:55:00,311.8,311.8,311.21,311.6,27387.0,298.4228,298.4228,297.8582,298.2314,27387.0
2021-07-14 09:30:00,313.75,317.85,313.44,317.85,13880.0,300.2892,304.2133,299.9925,304.2133,13880.0
2021-07-14 09:35:00,317.98,318.3,316.8,318.26,9195.0,304.3377,304.644,303.2083,304.6057,9195.0
2021-07-14 09:40:00,318.1,318.1,315.86,316.06,4274.0,304.4526,304.4526,302.3087,302.5001,4274.0
2021-07-14 09:45:00,317.47,317.71,317.11,317.6,2426.0,303.8496,304.0793,303.505,303.974,2426.0
2021-07-14 09:50:00,316.88,316.98,316.0,316.0,5363.0,303.2849,303.3806,302.4426,302.4426,5363.0
2021-07-14 09:55:00,315.98,316.72,315.92,315.92,5389.0,302.4235,303.1318,302.3661,302.3661,5389.0
2021-07-14 10:00:00,316.16,316.87,316.15,316.66,5988.0,302.5958,303.2753,302.5862,303.0743,5988.0
2021-07-14 10:05:00,316.44,317.14,315.99,317.13,11285.0,302.8638,303.5337,302.4331,303.5242,11285.0
2021-07-14 10:10:00,317.32,317.32,316.7,317.16,26423.0,303.706,303.706,303.1126,303.5529,26423.0
2021-07-14 10:15:00,317.26,317.26,316.09,316.4,21079.0,303.6486,303.6486,302.5288,302.8255,21079.0
2021-07-14 10:20:00,316.61,316.61,315.16,315.16,2467.0,303.0265,303.0265,301.6387,301.6387,2467.0
2021-07-14 10:25:00,314.67,314.67,312.29,312.65,9615.0,301.1697,301.1697,298.8918,299.2364,9615.0
2021-07-14 10:30:00,312.57,313.25,312.06,312.06,9173.0,299.1598,299.8106,298.6717,298.6717,9173.0
2021-07-14 10:35:00,312.57,313.01,312.09,312.93,2956.0,299.1598,299.5809,298.7004,299.5044,2956.0
2021-07-14 10:40:00,312.63,313.31,312.63,313.21,4535.0,299.2172,299.8681,299.2172,299.7723,4535.0
2021-07-14 10:45:00,312.84,313.5,312.84,313.4,2924.0,299.4182,300.0499,299.4182,299.9542,2924.0
2021-07-14 10:50:00,313.7,314.04,313.5,313.62,1119.0,300.2413,300.5667,300.0499,300.1648,1119.0
2021-07-14 10:55:00,313.34,313.53,312.95,313.53,9054.0,299.8968,300.0786,299.5235,300.0786,9054.0
2021-07-14 11:00:00,313.96,314.34,313.45,313.75,2100.0,300.4902,300.8539,300.0021,300.2892,2100.0
2021-07-14 11:05:00,313.61,313.7,313.2,313.2,4845.0,300.1552,300.2413,299.7628,299.7628,4845.0
2021-07-14 11:10:00,313.04,313.84,312.86,313.23,6899.0,299.6096,300.3753,299.4374,299.7915,6899.0
2021-07-14 11:15:00,313.2,313.21,312.49,313.02,1721.0,299.7628,299.7723,299.0832,299.5905,1721.0
2021-07-14 11:20:00,312.95,313.18,312.56,312.78,2116.0,299.5235,299.7436,299.1502,299.3608,2116.0
2021-07-14 11:25:00,312.68,312.68,311.42,311.78,2502.0,299.2651,299.2651,298.0591,298.4037,2502.0
2021-07-14 11:30:00,312.16,312.59,311.99,312.36,3300.0,298.7674,299.1789,298.6047,298.9588,3300.0
2021-07-14 11:35:00,312.46,312.46,311.58,311.63,1300.0,299.0545,299.0545,298.2123,298.2601,1300.0
2021-07-14 11:40:00,311.74,311.77,311.19,311.32,800.0,298.3654,298.3941,297.839,297.9634,800.0
2021-07-14 11:45:00,311.66,311.66,311.13,311.45,1000.0,298.2888,298.2888,297.7816,298.0879,1000.0
2021-07-14 11:50:00,311.15,311.47,311.14,311.3,1800.0,297.8007,298.107,297.7912,297.9443,1800.0
2021-07-14 11:55:00,310.84,310.97,310.16,310.17,1751.0,297.504,297.6284,296.8532,296.8628,1751.0
2021-07-14 12:00:00,310.18,311.35,310.18,311.26,1600.0,296.8723,297.9921,296.8723,297.906,1600.0
2021-07-14 12:05:00,311.22,311.92,311.22,311.73,3196.0,297.8677,298.5377,297.8677,298.3558,3196.0
2021-07-14 12:10:00,311.51,312.17,311.46,311.88,1244.0,298.1453,298.777,298.0974,298.4994,1244.0
2021-07-14 12:15:00,311.92,312.03,311.53,312.03,1308.0,298.5377,298.643,298.1644,298.643,1308.0
2021-07-14 12:20:00,311.8,312.12,311.8,312.12,500.0,298.4228,298.7291,298.4228,298.7291,500.0
2021-07-14 12:25:00,312.0,312.29,312.0,312.26,600.0,298.6143,298.8918,298.6143,298.8631,600.0
2021-07-14 12:30:00,312.29,312.41,312.23,312.23,550.0,298.8918,299.0067,298.8344,298.8344,550.0
2021-07-14 12:35:00,312.03,312.2,311.54,311.8,6019.0,298.643,298.8057,298.174,298.4228,6019.0
2021-07-14 12:40:00,311.87,311.97,311.68,311.97,1300.0,298.4898,298.5855,298.308,298.5855,1300.0
2021-07-14 12:45:00,311.83,311.89,311.71,311.71,700.0,298.4516,298.509,298.3367,298.3367,700.0
2021-07-14 12:50:00,311.75,312.21,311.75,311.97,1112.0,298.375,298.8152,298.375,298.5855,1112.0
2021-07-14 12:55:00,311.96,311.96,311.76,311.92,763.0,298.576,298.576,298.3846,298.5377,763.0
2021-07-14 13:00:00,311.97,311.98,311.85,311.87,600.0,298.5855,298.5951,298.4707,298.4898,600.0
2021-07-14 13:05:00,311.61,311.66,311.22,311.31,900.0,298.241,298.2888,297.8677,297.9539,900.0
2021-07-14 13:10:00,311.17,311.29,310.93,311.09,1200.0,297.8199,297.9347,297.5902,297.7433,1200.0
2021-07-14 13:15:00,311.11,311.17,310.59,310.88,2004.0,297.7624,297.8199,297.2648,297.5423,2004.0
2021-07-14 13:20:00,310.81,310.92,310.7,310.83,1600.0,297.4753,297.5806,297.37,297.4945,1600.0
2021-07-14 13:25:00,310.7,310.7,310.56,310.64,1700.0,297.37,297.37,297.236,297.3126,1700.0
2021-07-14 13:30:00,310.65,310.93,310.6,310.92,2600.0,297.3222,297.5902,297.2743,297.5806,2600.0
2021-07-14 13:35:00,310.86,311.11,310.86,311.03,2449.0,297.5232,297.7624,297.5232,297.6859,2449.0
2021-07-14 13:40:00,310.87,311.05,310.87,311.05,4544.0,297.5327,297.705,297.5327,297.705,4544.0
2021-07-14 13:45:00,311.0,311.08,310.64,310.64,780.0,297.6572,297.7337,297.3126,297.3126,780.0
2021-07-14 13:50:00,310.65,310.65,310.56,310.64,500.0,297.3222,297.3222,297.236,297.3126,500.0
2021-07-14 13:55:00,310.81,311.06,310.6,310.6,2300.0,297.4753,297.7146,297.2743,297.2743,2300.0
2021-07-14 14:00:00,310.72,311.03,310.71,311.03,1000.0,297.3892,297.6859,297.3796,297.6859,1000.0
2021-07-14 14:05:00,311.04,311.07,310.66,310.83,1942.0,297.6954,297.7242,297.3317,297.4945,1942.0
2021-07-14 14:10:00,310.75,311.09,310.7,310.91,4903.0,297.4179,297.7433,297.37,297.571,4903.0
2021-07-14 14:15:00,310.89,311.18,310.89,311.18,1400.0,297.5519,297.8294,297.5519,297.8294,1400.0
2021-07-14 14:20:00,311.12,311.26,311.12,311.26,200.0,297.772,297.906,297.772,297.906,200.0
2021-07-14 14:25:00,311.26,311.34,311.18,311.18,1268.0,297.906,297.9826,297.8294,297.8294,1268.0
2021-07-14 14:30:00,310.92,311.0,310.64,310.9,2201.0,297.5806,297.6572,297.3126,297.5615,2201.0
2021-07-14 14:35:00,311.06,311.17,310.74,310.83,1357.0,297.7146,297.8199,297.4083,297.4945,1357.0
2021-07-14 14:40:00,310.72,310.77,310.47,310.66,3300.0,297.3892,297.437,297.1499,297.3317,3300.0
2021-07-14 14:45:00,310.65,310.69,310.25,310.31,2344.0,297.3222,297.3605,296.9393,296.9968,2344.0
2021-07-14 14:50:00,310.45,310.51,310.21,310.33,1605.0,297.1308,297.1882,296.9011,297.0159,1605.0
2021-07-14 14:55:00,310.25,310.5,310.25,310.45,3207.0,296.9393,297.1786,296.9393,297.1308,3207.0
2021-07-14 15:00:00,310.31,310.45,310.15,310.28,3210.0,296.9968,297.1308,296.8436,296.9681,3210.0
2021-07-14 15:05:00,310.3,310.77,310.23,310.63,2845.0,296.9872,297.437,296.9202,297.303,2845.0
2021-07-14 15:10:00,310.56,310.83,310.56,310.61,2076.0,297.236,297.4945,297.236,297.2839,2076.0
2021-07-14 15:15:00,310.61,310.61,310.08,310.08,2028.0,297.2839,297.2839,296.7766,296.7766,2028.0
2021-07-14 15:20:00,309.98,309.98,309.56,309.56,3077.0,296.6809,296.6809,296.2789,296.2789,3077.0
2021-07-14 15:25:00,309.65,309.79,309.31,309.79,6300.0,296.3651,296.4991,296.0397,296.4991,6300.0
2021-07-14 15:30:00,309.79,309.89,309.41,309.75,3399.0,296.4991,296.5948,296.1354,296.4608,3399.0
2021-07-14 15:35:00,309.75,310.07,309.71,310.06,3718.0,296.4608,296.7671,296.4225,296.7575,3718.0
2021-07-14 15:40:00,309.96,310.0,309.49,309.55,7569.0,296.6618,296.7001,296.2119,296.2694,7569.0
2021-07-14 15:45:00,309.91,310.03,309.58,309.96,6100.0,296.6139,296.7288,296.2981,296.6618,6100.0
2021-07-14 15:50:00,309.96,309.96,308.52,308.95,25438.0,296.6618,296.6618,295.2836,295.6951,25438.0
2021-07-14 15:55:00,308.8,309.28,308.46,309.28,40310.0,295.5515,296.011,295.2261,296.011,40310.0
2021-07-15 09:30:00,308.21,308.75,306.33,306.6,17220.0,294.9869,295.5037,293.1875,293.4459,17220.0
2021-07-15 09:35:00,306.97,307.88,305.35,305.35,6235.0,293.8001,294.671,292.2496,292.2496,6235.0
2021-07-15 09:40:00,305.4,305.72,304.23,304.41,8100.0,292.2974,292.6037,291.1776,291.3499,8100.0
2021-07-15 09:45:00,304.76,306.41,304.38,306.31,9180.0,291.6849,293.2641,291.3212,293.1684,9180.0
2021-07-15 09:50:00,306.14,306.96,305.96,306.6,4800.0,293.0057,293.7905,292.8334,293.4459,4800.0
2021-07-15 09:55:00,306.98,309.18,306.97,309.01,5554.0,293.8096,295.9152,293.8001,295.7525,5554.0
2021-07-15 10:00:00,308.84,308.99,308.26,308.99,5409.0,295.5898,295.7334,295.0347,295.7334,5409.0
2021-07-15 10:05:00,309.47,310.0,309.3,309.59,6300.0,296.1928,296.7001,296.0301,296.3077,6300.0
2021-07-15 10:10:00,309.85,309.89,309.3,309.3,4065.0,296.5565,296.5948,296.0301,296.0301,4065.0
2021-07-15 10:15:00,309.23,309.27,307.13,307.13,12334.0,295.9631,296.0014,293.9532,293.9532,12334.0
2021-07-15 10:20:00,307.3,307.93,307.3,307.93,4485.0,294.1159,294.7189,294.1159,294.7189,4485.0
2021-07-15 10:25:00,307.73,307.75,306.09,306.72,2500.0,294.5275,294.5466,292.9578,293.5608,2500.0
2021-07-15 10:30:00,306.46,307.04,306.46,306.68,8027.0,293.3119,293.8671,293.3119,293.5225,8027.0
2021-07-15 10:35:00,306.51,307.74,306.36,307.73,4300.0,293.3598,294.537,293.2162,294.5275,4300.0
2021-07-15 10:40:00,308.25,308.39,306.77,306.87,3462.0,295.0251,295.1591,293.6086,293.7044,3462.0
2021-07-15 10:45:00,306.62,307.04,306.6,306.75,1556.0,293.4651,293.8671,293.4459,293.5895,1556.0
2021-07-15 10:50:00,306.81,308.07,306.44,307.58,3400.0,293.6469,294.8529,293.2928,294.3839,3400.0
2021-07-15 10:55:00,307.82,308.56,307.82,308.34,1326.0,294.6136,295.3218,294.6136,295.1113,1326.0
2021-07-15 11:00:00,308.12,308.12,307.16,307.28,2293.0,294.9007,294.9007,293.9819,294.0968,2293.0
2021-07-15 11:05:00,307.88,308.45,307.88,308.06,3494.0,294.671,295.2166,294.671,294.8433,3494.0
2021-07-15 11:10:00,308.0,308.3,307.9,308.26,1913.0,294.7859,295.073,294.6902,295.0347,1913.0
2021-07-15 11:15:00,308.25,308.31,307.43,307.72,3636.0,295.0251,295.0826,294.2403,294.5179,3636.0
2021-07-15 11:20:00,307.58,308.26,307.41,308.11,1300.0,294.3839,295.0347,294.2212,294.8912,1300.0
2021-07-15 11:25:00,308.06,308.06,307.64,307.64,2020.0,294.8433,294.8433,294.4413,294.4413,2020.0
2021-07-15 11:30:00,308.02,308.23,307.86,307.98,1899.0,294.805,295.006,294.6519,294.7667,1899.0
2021-07-15 11:35:00,307.76,308.47,307.73,308.47,1200.0,294.5562,295.2357,294.5275,295.2357,1200.0
2021-07-15 11:40:00,308.7,308.7,307.81,308.33,900.0,295.4558,295.4558,294.604,295.1017,900.0
2021-07-15 11:45:00,308.31,308.31,307.66,307.79,800.0,295.0826,295.0826,294.4605,294.5849,800.0
2021-07-15 11:50:00,307.61,307.62,307.43,307.44,610.0,294.4126,294.4222,294.2403,294.2499,610.0
2021-07-15 11:55:00,307.07,307.25,306.73,306.73,1782.0,293.8958,294.068,293.5704,293.5704,1782.0
2021-07-15 12:00:00,306.77,306.97,306.03,306.23,2400.0,293.6086,293.8001,292.9004,293.0918,2400.0
2021-07-15 12:05:00,306.04,306.23,304.54,304.93,2650.0,292.91,293.0918,291.4743,291.8476,2650.0
2021-07-15 12:10:00,304.84,305.21,304.4,304.48,3350.0,291.7614,292.1156,291.3403,291.4169,3350.0
2021-07-15 12:15:00,304.54,305.01,304.45,305.01,3800.0,291.4743,291.9242,291.3882,291.9242,3800.0
2021-07-15 12:20:00,305.06,305.29,304.63,304.64,1065.0,291.972,292.1921,291.5605,291.57,1065.0
2021-07-15 12:25:00,304.71,305.19,304.58,304.88,2555.0,291.637,292.0964,291.5126,291.7997,2555.0
2021-07-15 12:30:00,304.77,304.77,304.1,304.1,1982.0,291.6944,291.6944,291.0532,291.0532,1982.0
2021-07-15 12:35:00,304.26,305.15,304.13,304.86,1800.0,291.2063,292.0581,291.0819,291.7806,1800.0
2021-07-15 12:40:00,304.78,304.95,304.78,304.95,585.0,291.704,291.8667,291.704,291.8667,585.0
2021-07-15 12:45:00,304.92,305.01,304.68,304.87,2000.0,291.838,291.9242,291.6083,291.7902,2000.0
2021-07-15 12:50:00,304.88,305.0,304.74,304.74,1100.0,291.7997,291.9146,291.6657,291.6657,1100.0
2021-07-15 12:55:00,304.7,304.87,304.46,304.55,1500.0,291.6275,291.7902,291.3977,291.4839,1500.0
2021-07-15 13:00:00,304.67,304.67,304.06,304.42,3220.0,291.5987,291.5987,291.0149,291.3595,3220.0
2021-07-15 13:05:00,303.86,303.99,303.32,303.64,3300.0,290.8235,290.9479,290.3067,290.6129,3300.0
2021-07-15 13:10:00,303.45,303.65,303.22,303.22,2375.0,290.4311,290.6225,290.2109,290.2109,2375.0
2021-07-15 13:15:00,303.07,303.85,302.92,303.36,3785.0,290.0674,290.8139,289.9238,290.3449,3785.0
2021-07-15 13:20:00,303.11,303.9,303.11,303.53,3400.0,290.1057,290.8618,290.1057,290.5076,3400.0
2021-07-15 13:25:00,303.44,303.9,303.44,303.65,4715.0,290.4215,290.8618,290.4215,290.6225,4715.0
2021-07-15 13:30:00,303.38,303.53,302.85,303.18,7734.0,290.3641,290.5076,289.8568,290.1727,7734.0
2021-07-15 13:35:00,303.2,303.3,302.82,303.02,3900.0,290.1918,290.2875,289.8281,290.0195,3900.0
2021-07-15 13:40:00,303.01,303.6,302.98,303.18,2200.0,290.01,290.5746,289.9812,290.1727,2200.0
2021-07-15 13:45:00,303.18,303.21,302.88,302.97,5599.0,290.1727,290.2014,289.8855,289.9717,5599.0
2021-07-15 13:50:00,302.86,302.99,302.2,302.3,3871.0,289.8664,289.9908,289.2347,289.3304,3871.0
2021-07-15 13:55:00,302.18,302.3,301.72,301.86,6358.0,289.2156,289.3304,288.7753,288.9093,6358.0
2021-07-15 14:00:00,301.87,302.72,301.86,302.53,6436.0,288.9189,289.7324,288.9093,289.5506,6436.0
2021-07-15 14:05:00,302.3,302.66,302.22,302.47,2805.0,289.3304,289.675,289.2539,289.4931,2805.0
2021-07-15 14:10:00,302.39,302.39,302.06,302.06,2858.0,289.4166,289.4166,289.1007,289.1007,2858.0
2021-07-15 14:15:00,301.91,302.41,301.78,302.06,4743.0,288.9572,289.4357,288.8327,289.1007,4743.0
2021-07-15 14:20:00,302.28,302.36,302.25,302.26,1100.0,289.3113,289.3878,289.2826,289.2921,1100.0
2021-07-15 14:25:00,302.13,302.17,301.87,302.06,4604.0,289.1677,289.206,288.9189,289.1007,4604.0
2021-07-15 14:30:00,301.95,302.37,301.95,302.3,4703.0,288.9954,289.3974,288.9954,289.3304,4703.0
2021-07-15 14:35:00,302.36,302.8,302.1,302.63,4200.0,289.3878,289.809,289.139,289.6463,4200.0
2021-07-15 14:40:00,302.82,302.82,302.22,302.58,4600.0,289.8281,289.8281,289.2539,289.5984,4600.0
2021-07-15 14:45:00,302.58,302.93,302.43,302.71,3392.0,289.5984,289.9334,289.4548,289.7228,3392.0
2021-07-15 14:50:00,303.01,303.08,302.86,302.93,2423.0,290.01,290.077,289.8664,289.9334,2423.0
2021-07-15 14:55:00,303.04,303.2,302.77,303.13,11167.0,290.0387,290.1918,289.7803,290.1248,11167.0
2021-07-15 15:00:00,303.2,303.39,303.09,303.09,3597.0,290.1918,290.3737,290.0865,290.0865,3597.0
2021-07-15 15:05:00,303.27,303.35,302.79,303.15,5470.0,290.2588,290.3354,289.7994,290.144,5470.0
2021-07-15 15:10:00,303.16,303.21,302.46,302.46,5087.0,290.1535,290.2014,289.4836,289.4836,5087.0
2021-07-15 15:15:00,302.55,302.89,302.51,302.71,8470.0,289.5697,289.8951,289.5314,289.7228,8470.0
2021-07-15 15:20:00,302.78,303.44,302.75,303.16,6696.0,289.7898,290.4215,289.7611,290.1535,6696.0
2021-07-15 15:25:00,303.31,303.69,303.31,303.69,1330.0,290.2971,290.6608,290.2971,290.6608,1330.0
2021-07-15 15:30:00,303.76,304.67,303.76,304.49,6801.0,290.7278,291.5987,290.7278,291.4265,6801.0
2021-07-15 15:35:00,304.7,305.07,304.23,304.35,6048.0,291.6275,291.9816,291.1776,291.2925,6048.0
2021-07-15 15:40:00,304.23,304.57,304.09,304.11,4739.0,291.1776,291.503,291.0436,291.0628,4739.0
2021-07-15 15:45:00,304.15,304.54,304.12,304.38,7410.0,291.101,291.4743,291.0723,291.3212,7410.0
2021-07-15 15:50:00,304.5,304.5,303.85,304.23,14522.0,291.436,291.436,290.8139,291.1776,14522.0
2021-07-15 15:55:00,304.22,304.26,303.56,303.75,65362.0,291.168,291.2063,290.5364,290.7182,65362.0
2021-07-16 09:30:00,304.53,307.37,304.53,305.52,30665.0,291.4647,294.1829,291.4647,292.4123,30665.0
2021-07-16 09:35:00,306.17,307.12,306.17,307.12,800.0,293.0344,293.9436,293.0344,293.9436,800.0
2021-07-16 09:40:00,307.18,307.89,306.53,306.53,3800.0,294.0011,294.6806,293.3789,293.3789,3800.0
2021-07-16 09:45:00,305.91,306.15,304.33,304.62,9437.0,292.7855,293.0152,291.2733,291.5509,9437.0
2021-07-16 09:50:00,304.4,305.08,304.25,305.08,5370.0,291.3403,291.9911,291.1968,291.9911,5370.0
2021-07-16 09:55:00,304.37,304.55,304.16,304.53,2018.0,291.3116,291.4839,291.1106,291.4647,2018.0
2021-07-16 10:00:00,304.12,304.12,303.05,303.34,4955.0,291.0723,291.0723,290.0482,290.3258,4955.0
2021-07-16 10:05:00,303.35,303.63,302.31,302.62,4857.0,290.3354,290.6034,289.34,289.6367,4857.0
2021-07-16 10:10:00,302.45,303.13,301.86,302.35,3113.0,289.474,290.1248,288.9093,289.3783,3113.0
2021-07-16 10:15:00,302.07,302.49,302.07,302.38,1831.0,289.1103,289.5123,289.1103,289.407,1831.0
2021-07-16 10:20:00,302.45,302.48,301.29,301.3,2200.0,289.474,289.5027,288.3638,288.3733,2200.0
2021-07-16 10:25:00,301.35,301.49,300.92,301.06,4568.0,288.4212,288.5552,288.0096,288.1436,4568.0
2021-07-16 10:30:00,301.11,302.18,301.1,301.18,4681.0,288.1915,289.2156,288.1819,288.2585,4681.0
2021-07-16 10:35:00,301.05,301.94,300.64,301.66,17628.0,288.134,288.9859,287.7416,288.7179,17628.0
2021-07-16 10:40:00,301.81,301.96,301.31,301.43,5920.0,288.8614,289.005,288.3829,288.4977,5920.0
2021-07-16 10:45:00,301.3,301.48,300.59,300.6,8287.0,288.3733,288.5456,287.6938,287.7034,8287.0
2021-07-16 10:50:00,300.74,301.74,300.74,301.35,4706.0,287.8373,288.7944,287.8373,288.4212,4706.0
2021-07-16 10:55:00,301.48,301.63,300.91,301.23,10653.0,288.5456,288.6892,288.0001,288.3063,10653.0
2021-07-16 11:00:00,301.24,301.37,300.67,300.77,8758.0,288.3159,288.4403,287.7704,287.8661,8758.0
2021-07-16 11:05:00,300.57,300.82,300.17,300.8,5149.0,287.6746,287.9139,287.2918,287.8948,5149.0
2021-07-16 11:10:00,300.51,301.26,300.38,300.49,6548.0,287.6172,288.335,287.4928,287.5981,6548.0
2021-07-16 11:15:00,300.7,301.41,300.45,301.24,6574.0,287.7991,288.4786,287.5598,288.3159,6574.0
2021-07-16 11:20:00,301.36,301.5,301.06,301.3,13369.0,288.4307,288.5647,288.1436,288.3733,13369.0
2021-07-16 11:25:00,301.37,301.61,301.08,301.09,6880.0,288.4403,288.67,288.1628,288.1723,6880.0
2021-07-16 11:30:00,301.37,301.69,301.31,301.48,4504.0,288.4403,288.7466,288.3829,288.5456,4504.0
2021-07-16 11:35:00,301.67,302.0,301.6,301.96,8981.0,288.7274,289.0433,288.6605,289.005,8981.0
2021-07-16 11:40:00,301.9,302.27,301.7,301.75,7771.0,288.9476,289.3017,288.7562,288.804,7771.0
2021-07-16 11:45:00,301.82,301.98,301.43,301.59,5720.0,288.871,289.0241,288.4977,288.6509,5720.0
2021-07-16 11:50:00,301.89,302.8,301.78,302.79,5570.0,288.938,289.809,288.8327,289.7994,5570.0
2021-07-16 11:55:00,302.6,303.04,302.54,302.72,5306.0,289.6175,290.0387,289.5601,289.7324,5306.0
2021-07-16 12:00:00,302.62,302.73,302.25,302.62,8963.0,289.6367,289.742,289.2826,289.6367,8963.0
2021-07-16 12:05:00,302.62,302.81,302.42,302.81,7046.0,289.6367,289.8185,289.4453,289.8185,7046.0
2021-07-16 12:10:00,302.74,303.0,302.63,302.7,11317.0,289.7515,290.0004,289.6463,289.7133,11317.0
2021-07-16 12:15:00,302.69,303.04,302.62,302.79,5347.0,289.7037,290.0387,289.6367,289.7994,5347.0
2021-07-16 12:20:00,302.77,302.78,302.39,302.39,6800.0,289.7803,289.7898,289.4166,289.4166,6800.0
2021-07-16 12:25:00,302.39,302.48,302.09,302.1,8218.0,289.4166,289.5027,289.1294,289.139,8218.0
2021-07-16 12:30:00,301.91,302.06,301.76,301.76,2975.0,288.9572,289.1007,288.8136,288.8136,2975.0
2021-07-16 12:35:00,301.62,301.63,301.32,301.45,9492.0,288.6796,288.6892,288.3925,288.5169,9492.0
2021-07-16 12:40:00,301.51,301.52,301.12,301.29,3614.0,288.5743,288.5839,288.201,288.3638,3614.0
2021-07-16 12:45:00,301.28,301.31,300.88,300.88,2347.0,288.3542,288.3829,287.9713,287.9713,2347.0
2021-07-16 12:50:00,300.81,300.93,300.66,300.91,3183.0,287.9043,288.0192,287.7608,288.0001,3183.0
2021-07-16 12:55:00,301.03,301.03,300.7,300.7,1385.0,288.1149,288.1149,287.7991,287.7991,1385.0
2021-07-16 13:00:00,300.84,300.91,300.67,300.79,2280.0,287.9331,288.0001,287.7704,287.8852,2280.0
2021-07-16 13:05:00,300.75,300.89,300.65,300.72,3278.0,287.8469,287.9809,287.7512,287.8182,3278.0
2021-07-16 13:10:00,300.57,300.6,300.38,300.55,6748.0,287.6746,287.7034,287.4928,287.6555,6748.0
2021-07-16 13:15:00,300.55,300.65,300.25,300.35,5096.0,287.6555,287.7512,287.3684,287.4641,5096.0
2021-07-16 13:20:00,300.24,300.24,299.69,299.69,8419.0,287.3588,287.3588,286.8324,286.8324,8419.0
2021-07-16 13:25:00,299.87,300.07,299.57,299.57,5639.0,287.0047,287.1961,286.7175,286.7175,5639.0
2021-07-16 13:30:00,299.55,299.78,299.3,299.49,3197.0,286.6984,286.9185,286.4591,286.641,3197.0
2021-07-16 13:35:00,299.22,299.24,299.05,299.24,3863.0,286.3826,286.4017,286.2199,286.4017,3863.0
2021-07-16 13:40:00,299.1,299.32,299.05,299.32,3689.0,286.2677,286.4783,286.2199,286.4783,3689.0
2021-07-16 13:45:00,299.31,299.48,298.89,298.89,10964.0,286.4687,286.6314,286.0667,286.0667,10964.0
2021-07-16 13:50:00,298.89,298.89,298.58,298.61,4319.0,286.0667,286.0667,285.77,285.7987,4319.0
2021-07-16 13:55:00,298.51,298.89,298.45,298.47,6029.0,285.703,286.0667,285.6456,285.6647,6029.0
2021-07-16 14:00:00,298.56,298.63,297.92,298.04,7895.0,285.7509,285.8179,285.1383,285.2532,7895.0
2021-07-16 14:05:00,297.98,298.29,297.89,298.0,15394.0,285.1958,285.4925,285.1096,285.2149,15394.0
2021-07-16 14:10:00,298.0,298.16,297.18,297.26,7605.0,285.2149,285.368,284.4301,284.5066,7605.0
2021-07-16 14:15:00,297.43,297.61,297.1,297.18,8687.0,284.6694,284.8416,284.3535,284.4301,8687.0
2021-07-16 14:20:00,297.32,297.48,297.1,297.29,5546.0,284.5641,284.7172,284.3535,284.5354,5546.0
2021-07-16 14:25:00,297.35,297.55,297.01,297.01,8198.0,284.5928,284.7842,284.2674,284.2674,8198.0
2021-07-16 14:30:00,296.97,297.24,296.54,296.73,6408.0,284.2291,284.4875,283.8175,283.9994,6408.0
2021-07-16 14:35:00,296.9,297.22,296.42,296.51,5828.0,284.1621,284.4684,283.7027,283.7888,5828.0
2021-07-16 14:40:00,296.53,296.84,296.37,296.57,13884.0,283.808,284.1047,283.6548,283.8463,13884.0
2021-07-16 14:45:00,296.51,296.58,295.91,295.96,14838.0,283.7888,283.8558,283.2146,283.2624,14838.0
2021-07-16 14:50:00,295.93,295.99,295.07,295.23,10505.0,283.2337,283.2911,282.4106,282.5637,10505.0
2021-07-16 14:55:00,295.32,295.67,295.13,295.13,8547.0,282.6499,282.9849,282.468,282.468,8547.0
2021-07-16 15:00:00,295.22,295.31,294.44,295.03,15620.0,282.5542,282.6403,281.8076,282.3723,15620.0
2021-07-16 15:05:00,295.03,295.19,294.68,294.9,6826.0,282.3723,282.5255,282.0373,282.2479,6826.0
2021-07-16 15:10:00,294.91,295.0,294.47,294.89,7722.0,282.2575,282.3436,281.8363,282.2383,7722.0
2021-07-16 15:15:00,294.91,295.32,294.9,295.13,10533.0,282.2575,282.6499,282.2479,282.468,10533.0
2021-07-16 15:20:00,295.02,295.02,294.29,294.36,8022.0,282.3628,282.3628,281.6641,281.7311,8022.0
2021-07-16 15:25:00,294.37,294.48,294.09,294.25,9455.0,281.7406,281.8459,281.4727,281.6258,9455.0
2021-07-16 15:30:00,294.25,294.43,293.81,294.03,16527.0,281.6258,281.7981,281.2047,281.4152,16527.0
2021-07-16 15:35:00,293.92,293.94,293.28,293.31,10633.0,281.3099,281.3291,280.6974,280.7261,10633.0
2021-07-16 15:40:00,293.35,293.91,293.09,293.18,18135.0,280.7644,281.3004,280.5156,280.6017,18135.0
2021-07-16 15:45:00,293.14,293.39,292.79,293.21,25010.0,280.5634,280.8027,280.2284,280.6304,25010.0
2021-07-16 15:50:00,293.15,293.22,292.3,292.45,73278.0,280.573,280.64,279.7594,279.903,73278.0
2021-07-16 15:55:00,292.39,293.38,292.39,293.37,114189.0,279.8456,280.7931,279.8456,280.7835,114189.0
2021-07-19 09:30:00,290.07,290.21,288.0,290.21,34284.0,277.6251,277.7591,275.6439,277.7591,34284.0
2021-07-19 09:35:00,289.92,290.92,288.67,289.41,7833.0,277.4816,278.4387,276.2852,276.9934,7833.0
2021-07-19 09:40:00,289.14,290.51,288.73,290.29,11380.0,276.735,278.0462,276.3426,277.8357,11380.0
2021-07-19 09:45:00,290.44,290.73,289.72,289.72,9586.0,277.9792,278.2568,277.2901,277.2901,9586.0
2021-07-19 09:50:00,289.2,289.28,287.82,288.09,6100.0,276.7924,276.869,275.4717,275.7301,6100.0
2021-07-19 09:55:00,288.07,289.42,287.44,288.7,8527.0,275.7109,277.003,275.108,276.3139,8527.0
2021-07-19 10:00:00,288.44,289.41,287.53,289.36,6945.0,276.0651,276.9934,275.1941,276.9456,6945.0
2021-07-19 10:05:00,289.1,289.4,288.26,288.94,6630.0,276.6967,276.9839,275.8928,276.5436,6630.0
2021-07-19 10:10:00,288.75,289.33,288.62,289.3,5247.0,276.3618,276.9169,276.2373,276.8882,5247.0
2021-07-19 10:15:00,289.07,290.07,289.07,289.64,8557.0,276.668,277.6251,276.668,277.2136,8557.0
2021-07-19 10:20:00,289.47,290.33,289.47,290.23,12352.0,277.0509,277.874,277.0509,277.7783,12352.0
2021-07-19 10:25:00,290.12,290.98,289.56,290.76,4760.0,277.673,278.4961,277.137,278.2855,4760.0
2021-07-19 10:30:00,290.89,291.11,290.6,290.67,8405.0,278.4099,278.6205,278.1324,278.1994,8405.0
2021-07-19 10:35:00,290.46,290.74,289.67,290.73,7075.0,277.9984,278.2664,277.2423,278.2568,7075.0
2021-07-19 10:40:00,290.63,292.06,290.42,291.69,7162.0,278.1611,279.5297,277.9601,279.1756,7162.0
2021-07-19 10:45:00,291.83,292.42,291.83,292.02,3251.0,279.3096,279.8743,279.3096,279.4915,3251.0
2021-07-19 10:50:00,292.06,292.38,291.34,291.34,4720.0,279.5297,279.836,278.8406,278.8406,4720.0
2021-07-19 10:55:00,291.45,292.17,291.05,292.17,21222.0,278.9459,279.635,278.5631,279.635,21222.0
2021-07-19 11:00:00,292.24,292.57,291.56,292.57,2585.0,279.702,280.0179,279.0512,280.0179,2585.0
2021-07-19 11:05:00,292.7,292.77,292.15,292.44,5484.0,280.1423,280.2093,279.6159,279.8934,5484.0
2021-07-19 11:10:00,292.69,293.45,292.63,293.13,3009.0,280.1327,280.8601,280.0753,280.5538,3009.0
2021-07-19 11:15:00,293.24,293.56,293.11,293.37,3303.0,280.6591,280.9654,280.5347,280.7835,3303.0
2021-07-19 11:20:00,293.15,293.15,292.11,292.11,23874.0,280.573,280.573,279.5776,279.5776,23874.0
2021-07-19 11:25:00,292.26,292.27,291.77,292.22,2400.0,279.7212,279.7307,279.2522,279.6829,2400.0
2021-07-19 11:30:00,292.35,293.6,292.22,293.4,5970.0,279.8073,281.0037,279.6829,280.8123,5970.0
2021-07-19 11:35:00,293.34,293.53,292.49,292.56,1751.0,280.7548,280.9367,279.9413,280.0083,1751.0
2021-07-19 11:40:00,292.57,293.41,292.57,293.13,3135.0,280.0179,280.8218,280.0179,280.5538,3135.0
2021-07-19 11:45:00,293.09,293.09,292.5,292.69,1800.0,280.5156,280.5156,279.9509,280.1327,1800.0
2021-07-19 11:50:00,292.81,292.99,291.86,292.14,19631.0,280.2476,280.4198,279.3383,279.6063,19631.0
2021-07-19 11:55:00,292.08,293.11,292.08,292.17,6184.0,279.5489,280.5347,279.5489,279.635,6184.0
2021-07-19 12:00:00,292.12,292.2,291.78,292.03,6920.0,279.5872,279.6637,279.2618,279.501,6920.0
2021-07-19 12:05:00,291.85,292.17,291.72,291.73,12002.0,279.3288,279.635,279.2043,279.2139,12002.0
2021-07-19 12:10:00,291.65,292.34,291.65,292.21,9319.0,279.1373,279.7977,279.1373,279.6733,9319.0
2021-07-19 12:15:00,292.05,292.4,291.91,291.99,1914.0,279.5202,279.8552,279.3862,279.4627,1914.0
2021-07-19 12:20:00,291.77,291.86,291.43,291.69,2182.0,279.2522,279.3383,278.9268,279.1756,2182.0
2021-07-19 12:25:00,291.98,291.98,291.31,291.36,740.0,279.4532,279.4532,278.8119,278.8598,740.0
2021-07-19 12:30:00,291.34,291.6,290.58,290.79,3641.0,278.8406,279.0895,278.1132,278.3142,3641.0
2021-07-19 12:35:00,290.68,290.83,290.68,290.68,1825.0,278.209,278.3525,278.209,278.209,1825.0
2021-07-19 12:40:00,290.7,290.72,290.19,290.48,1636.0,278.2281,278.2472,277.74,278.0175,1636.0
2021-07-19 12:45:00,290.7,290.84,290.62,290.77,700.0,278.2281,278.3621,278.1515,278.2951,700.0
2021-07-19 12:50:00,290.66,291.28,290.5,290.95,4725.0,278.1898,278.7832,278.0367,278.4674,4725.0
2021-07-19 12:55:00,290.86,291.01,290.72,291.01,3964.0,278.3812,278.5248,278.2472,278.5248,3964.0
2021-07-19 13:00:00,290.76,291.44,290.74,291.33,1100.0,278.2855,278.9363,278.2664,278.8311,1100.0
2021-07-19 13:05:00,291.14,291.73,291.02,291.73,1617.0,278.6492,279.2139,278.5344,279.2139,1617.0
2021-07-19 13:10:00,291.7,291.72,291.07,291.07,7975.0,279.1852,279.2043,278.5822,278.5822,7975.0
2021-07-19 13:15:00,291.19,291.61,290.72,290.72,2167.0,278.6971,279.0991,278.2472,278.2472,2167.0
2021-07-19 13:20:00,290.72,291.21,290.54,290.79,2750.0,278.2472,278.7162,278.075,278.3142,2750.0
2021-07-19 13:25:00,290.74,290.93,290.56,290.93,4326.0,278.2664,278.4482,278.0941,278.4482,4326.0
2021-07-19 13:30:00,290.96,291.28,290.69,291.18,4436.0,278.4769,278.7832,278.2185,278.6875,4436.0
2021-07-19 13:35:00,291.0,292.13,291.0,291.9,2700.0,278.5152,279.5967,278.5152,279.3766,2700.0
2021-07-19 13:40:00,292.11,292.25,291.79,292.05,2908.0,279.5776,279.7116,279.2713,279.5202,2908.0
2021-07-19 13:45:00,292.0,292.42,291.82,291.82,4400.0,279.4723,279.8743,279.3,279.3,4400.0
2021-07-19 13:50:00,291.9,292.3,291.71,292.12,7478.0,279.3766,279.7594,279.1948,279.5872,7478.0
2021-07-19 13:55:00,292.35,292.52,291.43,291.43,1100.0,279.8073,279.97,278.9268,278.9268,1100.0
2021-07-19 14:00:00,291.58,292.59,291.58,292.59,7061.0,279.0703,280.037,279.0703,280.037,7061.0
2021-07-19 14:05:00,292.28,292.3,291.46,291.46,4732.0,279.7403,279.7594,278.9555,278.9555,4732.0
2021-07-19 14:10:00,291.83,292.16,291.77,292.03,3313.0,279.3096,279.6255,279.2522,279.501,3313.0
2021-07-19 14:15:00,292.09,292.75,292.06,292.69,4114.0,279.5585,280.1901,279.5297,280.1327,4114.0
2021-07-19 14:20:00,292.63,292.99,292.49,292.49,1597.0,280.0753,280.4198,279.9413,279.9413,1597.0
2021-07-19 14:25:00,292.6,293.24,292.5,293.24,4326.0,280.0466,280.6591,279.9509,280.6591,4326.0
2021-07-19 14:30:00,293.06,293.14,292.01,292.14,1923.0,280.4868,280.5634,279.4819,279.6063,1923.0
2021-07-19 14:35:00,291.99,292.24,291.72,292.01,4954.0,279.4627,279.702,279.2043,279.4819,4954.0
2021-07-19 14:40:00,291.78,292.13,291.77,292.05,2716.0,279.2618,279.5967,279.2522,279.5202,2716.0
2021-07-19 14:45:00,292.0,292.64,292.0,292.34,3600.0,279.4723,280.0849,279.4723,279.7977,3600.0
2021-07-19 14:50:00,292.37,292.42,291.92,292.28,1628.0,279.8264,279.8743,279.3958,279.7403,1628.0
2021-07-19 14:55:00,292.38,293.17,292.3,292.65,6328.0,279.836,280.5921,279.7594,280.0944,6328.0
2021-07-19 15:00:00,292.55,293.27,292.55,293.27,3832.0,279.9987,280.6878,279.9987,280.6878,3832.0
2021-07-19 15:05:00,293.22,293.22,292.76,293.0,1800.0,280.64,280.64,280.1997,280.4294,1800.0
2021-07-19 15:10:00,292.58,293.3,292.58,293.11,1000.0,280.0274,280.7165,280.0274,280.5347,1000.0
2021-07-19 15:15:00,293.06,293.08,292.45,292.47,3200.0,280.4868,280.506,279.903,279.9222,3200.0
2021-07-19 15:20:00,292.48,292.65,292.11,292.19,3975.0,279.9317,280.0944,279.5776,279.6542,3975.0
2021-07-19 15:25:00,292.35,293.07,292.35,292.73,3782.0,279.8073,280.4964,279.8073,280.171,3782.0
2021-07-19 15:30:00,292.6,292.93,292.36,292.44,4413.0,280.0466,280.3624,279.8169,279.8934,4413.0
2021-07-19 15:35:00,292.55,293.0,292.5,292.8,4245.0,279.9987,280.4294,279.9509,280.238,4245.0
2021-07-19 15:40:00,292.65,293.04,292.19,292.2,5665.0,280.0944,280.4677,279.6542,279.6637,5665.0
2021-07-19 15:45:00,292.29,292.98,292.16,292.9,7190.0,279.7499,280.4103,279.6255,280.3337,7190.0
2021-07-19 15:50:00,292.76,293.21,292.5,292.85,12784.0,280.1997,280.6304,279.9509,280.2859,12784.0
2021-07-19 15:55:00,293.17,294.36,292.97,294.33,54696.0,280.5921,281.7311,280.4007,281.7024,54696.0
2021-07-20 09:30:00,295.3,296.62,292.68,295.14,26276.0,282.6307,283.8941,280.1231,282.4776,26276.0
2021-07-20 09:35:00,294.27,294.91,293.49,294.22,6724.0,281.6449,282.2575,280.8984,281.5971,6724.0
2021-07-20 09:40:00,294.03,294.85,293.68,293.95,6730.0,281.4152,282.2,281.0802,281.3387,6730.0
2021-07-20 09:45:00,293.95,295.6,293.95,295.0,5063.0,281.3387,282.9179,281.3387,282.3436,5063.0
2021-07-20 09:50:00,295.21,295.44,294.39,294.8,5858.0,282.5446,282.7647,281.7598,282.1522,5858.0
2021-07-20 09:55:00,294.72,295.06,293.94,294.29,5107.0,282.0756,282.401,281.3291,281.6641,5107.0
2021-07-20 10:00:00,294.29,294.29,293.65,293.73,5542.0,281.6641,281.6641,281.0515,281.1281,5542.0
2021-07-20 10:05:00,294.1,294.88,293.96,294.62,10082.0,281.4822,282.2288,281.3482,281.9799,10082.0
2021-07-20 10:10:00,294.87,295.61,294.61,295.48,5712.0,282.2192,282.9274,281.9703,282.803,5712.0
2021-07-20 10:15:00,296.07,296.55,295.73,296.18,4735.0,283.3677,283.8271,283.0423,283.473,4735.0
2021-07-20 10:20:00,296.48,297.1,296.24,296.81,5300.0,283.7601,284.3535,283.5304,284.076,5300.0
2021-07-20 10:25:00,296.72,296.89,296.08,296.08,3809.0,283.9898,284.1525,283.3773,283.3773,3809.0
2021-07-20 10:30:00,296.11,296.57,295.58,295.61,6050.0,283.406,283.8463,282.8987,282.9274,6050.0
2021-07-20 10:35:00,295.93,296.15,295.37,296.01,3639.0,283.2337,283.4443,282.6977,283.3103,3639.0
2021-07-20 10:40:00,296.1,296.7,296.1,296.6,5326.0,283.3964,283.9707,283.3964,283.875,5326.0
2021-07-20 10:45:00,296.69,297.17,296.69,297.17,4410.0,283.9611,284.4205,283.9611,284.4205,4410.0
2021-07-20 10:50:00,297.17,298.43,297.17,298.31,6108.0,284.4205,285.6265,284.4205,285.5116,6108.0
2021-07-20 10:55:00,298.3,298.46,298.0,298.0,4105.0,285.502,285.6552,285.2149,285.2149,4105.0
2021-07-20 11:00:00,298.16,298.17,297.25,297.86,3700.0,285.368,285.3776,284.4971,285.0809,3700.0
2021-07-20 11:05:00,297.71,298.6,297.67,298.43,4977.0,284.9373,285.7892,284.8991,285.6265,4977.0
2021-07-20 11:10:00,298.23,298.99,298.11,298.94,9125.0,285.435,286.1624,285.3202,286.1146,9125.0
2021-07-20 11:15:00,298.78,299.48,298.64,299.34,3461.0,285.9614,286.6314,285.8274,286.4974,3461.0
2021-07-20 11:20:00,299.34,299.84,299.34,299.8,3219.0,286.4974,286.976,286.4974,286.9377,3219.0
2021-07-20 11:25:00,299.86,300.23,299.21,299.21,3659.0,286.9951,287.3492,286.373,286.373,3659.0
2021-07-20 11:30:00,299.44,299.69,299.22,299.45,10112.0,286.5931,286.8324,286.3826,286.6027,10112.0
2021-07-20 11:35:00,299.38,299.75,299.21,299.75,8890.0,286.5357,286.8898,286.373,286.8898,8890.0
2021-07-20 11:40:00,299.86,300.47,299.71,300.47,3656.0,286.9951,287.5789,286.8515,287.5789,3656.0
2021-07-20 11:45:00,300.47,300.75,300.31,300.67,6363.0,287.5789,287.8469,287.4258,287.7704,6363.0
2021-07-20 11:50:00,300.72,300.82,299.96,300.08,24872.0,287.8182,287.9139,287.0908,287.2057,24872.0
2021-07-20 11:55:00,300.04,301.34,299.93,301.34,14247.0,287.1674,288.4116,287.0621,288.4116,14247.0
2021-07-20 12:00:00,301.25,302.1,301.25,301.87,8633.0,288.3255,289.139,288.3255,288.9189,8633.0
2021-07-20 12:05:00,301.86,302.0,301.51,301.74,5585.0,288.9093,289.0433,288.5743,288.7944,5585.0
2021-07-20 12:10:00,301.79,302.1,301.57,301.78,2991.0,288.8423,289.139,288.6317,288.8327,2991.0
2021-07-20 12:15:00,301.88,302.05,301.49,302.05,5299.0,288.9284,289.0911,288.5552,289.0911,5299.0
2021-07-20 12:20:00,302.06,302.23,301.9,302.2,2337.0,289.1007,289.2634,288.9476,289.2347,2337.0
2021-07-20 12:25:00,302.1,302.38,301.94,302.29,4618.0,289.139,289.407,288.9859,289.3208,4618.0
2021-07-20 12:30:00,302.34,302.34,301.93,302.09,4500.0,289.3687,289.3687,288.9763,289.1294,4500.0
2021-07-20 12:35:00,302.14,302.43,301.84,301.84,3628.0,289.1773,289.4548,288.8902,288.8902,3628.0
2021-07-20 12:40:00,301.98,302.24,301.86,302.17,4442.0,289.0241,289.273,288.9093,289.206,4442.0
2021-07-20 12:45:00,302.39,302.58,302.3,302.56,3583.0,289.4166,289.5984,289.3304,289.5793,3583.0
2021-07-20 12:50:00,302.99,303.07,302.55,302.55,1900.0,289.9908,290.0674,289.5697,289.5697,1900.0
2021-07-20 12:55:00,302.64,303.16,302.55,302.78,3600.0,289.6558,290.1535,289.5697,289.7898,3600.0
2021-07-20 13:00:00,302.68,302.96,302.27,302.27,3900.0,289.6941,289.9621,289.3017,289.3017,3900.0
2021-07-20 13:05:00,302.41,302.52,302.14,302.14,1500.0,289.4357,289.541,289.1773,289.1773,1500.0
2021-07-20 13:10:00,302.12,302.57,302.12,302.45,2393.0,289.1581,289.5888,289.1581,289.474,2393.0
2021-07-20 13:15:00,302.44,302.93,302.34,302.93,1896.0,289.4644,289.9334,289.3687,289.9334,1896.0
2021-07-20 13:20:00,302.96,302.96,302.45,302.45,2530.0,289.9621,289.9621,289.474,289.474,2530.0
2021-07-20 13:25:00,302.05,302.25,301.79,301.88,1500.0,289.0911,289.2826,288.8423,288.9284,1500.0
2021-07-20 13:30:00,302.07,302.59,301.98,302.51,2300.0,289.1103,289.608,289.0241,289.5314,2300.0
2021-07-20 13:35:00,302.46,302.8,302.4,302.8,2378.0,289.4836,289.809,289.4261,289.809,2378.0
2021-07-20 13:40:00,302.7,303.31,302.7,303.0,2950.0,289.7133,290.2971,289.7133,290.0004,2950.0
2021-07-20 13:45:00,302.56,302.61,301.89,302.39,1450.0,289.5793,289.6271,288.938,289.4166,1450.0
2021-07-20 13:50:00,302.36,302.54,302.2,302.35,4012.0,289.3878,289.5601,289.2347,289.3783,4012.0
2021-07-20 13:55:00,302.21,302.36,302.05,302.19,5591.0,289.2443,289.3878,289.0911,289.2251,5591.0
2021-07-20 14:00:00,302.14,302.31,301.98,302.23,4620.0,289.1773,289.34,289.0241,289.2634,4620.0
2021-07-20 14:05:00,302.14,302.35,302.14,302.26,5538.0,289.1773,289.3783,289.1773,289.2921,5538.0
2021-07-20 14:10:00,302.3,302.51,301.92,302.0,5960.0,289.3304,289.5314,288.9667,289.0433,5960.0
2021-07-20 14:15:00,302.0,302.46,302.0,302.44,4208.0,289.0433,289.4836,289.0433,289.4644,4208.0
2021-07-20 14:20:00,302.43,302.7,302.37,302.56,5600.0,289.4548,289.7133,289.3974,289.5793,5600.0
2021-07-20 14:25:00,302.61,303.5,302.61,303.5,4903.0,289.6271,290.4789,289.6271,290.4789,4903.0
2021-07-20 14:30:00,303.41,303.94,303.36,303.76,5379.0,290.3928,290.9001,290.3449,290.7278,5379.0
2021-07-20 14:35:00,303.62,303.92,303.56,303.71,4239.0,290.5938,290.8809,290.5364,290.6799,4239.0
2021-07-20 14:40:00,303.74,303.8,303.44,303.77,4980.0,290.7086,290.7661,290.4215,290.7374,4980.0
2021-07-20 14:45:00,303.66,303.7,303.36,303.67,3130.0,290.6321,290.6704,290.3449,290.6416,3130.0
2021-07-20 14:50:00,303.74,304.56,303.7,304.56,3528.0,290.7086,291.4935,290.6704,291.4935,3528.0
2021-07-20 14:55:00,304.25,304.25,303.85,303.99,3520.0,291.1968,291.1968,290.8139,290.9479,3520.0
2021-07-20 15:00:00,303.85,304.3,303.82,304.28,3889.0,290.8139,291.2446,290.7852,291.2255,3889.0
2021-07-20 15:05:00,304.31,304.43,304.13,304.36,3954.0,291.2542,291.369,291.0819,291.302,3954.0
2021-07-20 15:10:00,304.45,304.83,304.45,304.72,4868.0,291.3882,291.7519,291.3882,291.6466,4868.0
2021-07-20 15:15:00,304.59,304.83,304.38,304.38,3585.0,291.5222,291.7519,291.3212,291.3212,3585.0
2021-07-20 15:20:00,304.45,304.45,304.17,304.38,4364.0,291.3882,291.3882,291.1202,291.3212,4364.0
2021-07-20 15:25:00,304.44,304.44,303.78,303.97,6082.0,291.3786,291.3786,290.7469,290.9288,6082.0
2021-07-20 15:30:00,304.08,304.25,304.01,304.17,5992.0,291.0341,291.1968,290.9671,291.1202,5992.0
2021-07-20 15:35:00,304.08,304.39,303.86,304.35,9127.0,291.0341,291.3308,290.8235,291.2925,9127.0
2021-07-20 15:40:00,304.21,304.55,304.05,304.49,11606.0,291.1585,291.4839,291.0053,291.4265,11606.0
2021-07-20 15:45:00,304.39,304.72,304.07,304.38,15664.0,291.3308,291.6466,291.0245,291.3212,15664.0
2021-07-20 15:50:00,304.52,304.81,303.89,304.25,44938.0,291.4552,291.7327,290.8522,291.1968,44938.0
2021-07-20 15:55:00,303.92,303.96,302.45,302.64,71309.0,290.8809,290.9192,289.474,289.6558,71309.0
2021-07-21 09:30:00,304.34,306.93,303.86,306.85,21017.0,291.2829,293.7618,290.8235,293.6852,21017.0
2021-07-21 09:35:00,306.71,307.46,306.45,307.2,6874.0,293.5512,294.269,293.3024,294.0202,6874.0
2021-07-21 09:40:00,307.2,309.57,307.07,309.57,5260.0,294.0202,296.2885,293.8958,296.2885,5260.0
2021-07-21 09:45:00,309.93,310.44,309.41,310.0,9668.0,296.6331,297.1212,296.1354,296.7001,9668.0
2021-07-21 09:50:00,310.22,311.88,310.22,311.6,13977.0,296.9106,298.4994,296.9106,298.2314,13977.0
2021-07-21 09:55:00,311.68,312.36,311.41,311.75,9591.0,298.308,298.9588,298.0496,298.375,9591.0
2021-07-21 10:00:00,311.74,312.5,311.56,312.12,11894.0,298.3654,299.0928,298.1931,298.7291,11894.0
2021-07-21 10:05:00,312.22,312.22,310.49,310.8,13470.0,298.8248,298.8248,297.169,297.4657,13470.0
2021-07-21 10:10:00,310.81,311.1,310.38,310.65,6605.0,297.4753,297.7529,297.0638,297.3222,6605.0
2021-07-21 10:15:00,310.39,310.88,309.99,310.88,7654.0,297.0733,297.5423,296.6905,297.5423,7654.0
2021-07-21 10:20:00,311.11,311.54,311.08,311.32,3400.0,297.7624,298.174,297.7337,297.9634,3400.0
2021-07-21 10:25:00,311.32,311.65,310.96,310.96,3200.0,297.9634,298.2793,297.6189,297.6189,3200.0
2021-07-21 10:30:00,310.99,311.12,310.1,310.3,5575.0,297.6476,297.772,296.7958,296.9872,5575.0
2021-07-21 10:35:00,310.1,310.61,309.96,309.96,4500.0,296.7958,297.2839,296.6618,296.6618,4500.0
2021-07-21 10:40:00,310.16,310.16,309.54,309.54,2718.0,296.8532,296.8532,296.2598,296.2598,2718.0
2021-07-21 10:45:00,309.13,309.38,308.61,308.61,1800.0,295.8674,296.1067,295.3697,295.3697,1800.0
2021-07-21 10:50:00,308.91,308.98,308.12,308.25,5977.0,295.6568,295.7238,294.9007,295.0251,5977.0
2021-07-21 10:55:00,308.41,309.77,308.39,309.45,4412.0,295.1783,296.4799,295.1591,296.1737,4412.0
2021-07-21 11:00:00,309.64,310.12,309.64,310.06,3200.0,296.3555,296.8149,296.3555,296.7575,3200.0
2021-07-21 11:05:00,310.11,310.79,309.99,310.79,2957.0,296.8053,297.4562,296.6905,297.4562,2957.0
2021-07-21 11:10:00,310.83,310.83,310.17,310.32,4079.0,297.4945,297.4945,296.8628,297.0063,4079.0
2021-07-21 11:15:00,310.44,310.73,310.39,310.68,3440.0,297.1212,297.3987,297.0733,297.3509,3440.0
2021-07-21 11:20:00,310.56,311.11,310.52,311.11,4596.0,297.236,297.7624,297.1978,297.7624,4596.0
2021-07-21 11:25:00,311.1,311.1,310.4,310.4,4002.0,297.7529,297.7529,297.0829,297.0829,4002.0
2021-07-21 11:30:00,310.36,310.55,310.35,310.37,1322.0,297.0446,297.2265,297.035,297.0542,1322.0
2021-07-21 11:35:00,310.38,310.86,310.37,310.74,3894.0,297.0638,297.5232,297.0542,297.4083,3894.0
2021-07-21 11:40:00,310.71,311.66,310.67,311.59,7759.0,297.3796,298.2888,297.3413,298.2218,7759.0
2021-07-21 11:45:00,311.5,311.93,311.42,311.63,7746.0,298.1357,298.5473,298.0591,298.2601,7746.0
2021-07-21 11:50:00,311.79,312.29,311.26,312.29,6475.0,298.4133,298.8918,297.906,298.8918,6475.0
2021-07-21 11:55:00,312.45,312.45,311.84,312.35,4272.0,299.045,299.045,298.4611,298.9492,4272.0
2021-07-21 12:00:00,312.28,312.48,311.7,311.87,6187.0,298.8822,299.0737,298.3271,298.4898,6187.0
2021-07-21 12:05:00,311.85,312.25,311.84,312.13,3100.0,298.4707,298.8535,298.4611,298.7387,3100.0
2021-07-21 12:10:00,312.13,312.72,312.0,312.7,7937.0,298.7387,299.3034,298.6143,299.2842,7937.0
2021-07-21 12:15:00,312.63,312.84,312.43,312.44,5091.0,299.2172,299.4182,299.0258,299.0354,5091.0
2021-07-21 12:20:00,312.38,313.0,312.38,313.0,4992.0,298.978,299.5714,298.978,299.5714,4992.0
2021-07-21 12:25:00,313.37,313.63,313.27,313.51,4977.0,299.9255,300.1743,299.8298,300.0595,4977.0
2021-07-21 12:30:00,313.6,313.74,313.47,313.47,3064.0,300.1456,300.2796,300.0212,300.0212,3064.0
2021-07-21 12:35:00,313.17,313.78,313.13,313.13,4092.0,299.7341,300.3179,299.6958,299.6958,4092.0
2021-07-21 12:40:00,313.22,313.38,313.0,313.28,2415.0,299.7819,299.9351,299.5714,299.8393,2415.0
2021-07-21 12:45:00,313.27,313.3,313.08,313.08,4310.0,299.8298,299.8585,299.6479,299.6479,4310.0
2021-07-21 12:50:00,312.84,313.12,312.67,313.0,4300.0,299.4182,299.6862,299.2555,299.5714,4300.0
2021-07-21 12:55:00,313.11,313.11,312.29,312.59,2300.0,299.6766,299.6766,298.8918,299.1789,2300.0
2021-07-21 13:00:00,312.58,312.86,312.4,312.4,2415.0,299.1694,299.4374,298.9971,298.9971,2415.0
2021-07-21 13:05:00,312.46,312.89,312.46,312.71,2150.0,299.0545,299.4661,299.0545,299.2938,2150.0
2021-07-21 13:10:00,312.75,313.0,312.63,312.79,4800.0,299.3321,299.5714,299.2172,299.3704,4800.0
2021-07-21 13:15:00,312.9,313.14,312.87,313.07,2384.0,299.4756,299.7054,299.4469,299.6384,2384.0
2021-07-21 13:20:00,313.19,313.52,313.12,313.47,3717.0,299.7532,300.069,299.6862,300.0212,3717.0
2021-07-21 13:25:00,313.5,313.84,313.41,313.79,4900.0,300.0499,300.3753,299.9638,300.3275,4900.0
2021-07-21 13:30:00,313.78,313.91,313.64,313.66,4869.0,300.3179,300.4423,300.1839,300.203,4869.0
2021-07-21 13:35:00,313.69,313.96,313.66,313.84,3704.0,300.2318,300.4902,300.203,300.3753,3704.0
2021-07-21 13:40:00,313.76,314.03,313.76,313.91,3698.0,300.2988,300.5572,300.2988,300.4423,3698.0
2021-07-21 13:45:00,313.95,313.96,313.54,313.96,2776.0,300.4806,300.4902,300.0882,300.4902,2776.0
2021-07-21 13:50:00,314.03,314.07,313.83,313.88,2292.0,300.5572,300.5955,300.3657,300.4136,2292.0
2021-07-21 13:55:00,313.88,314.19,313.87,314.1,2853.0,300.4136,300.7103,300.404,300.6242,2853.0
2021-07-21 14:00:00,314.1,314.1,313.8,313.81,2300.0,300.6242,300.6242,300.337,300.3466,2300.0
2021-07-21 14:05:00,313.89,313.97,313.65,313.65,2730.0,300.4232,300.4997,300.1935,300.1935,2730.0
2021-07-21 14:10:00,313.64,313.87,313.54,313.67,3564.0,300.1839,300.404,300.0882,300.2126,3564.0
2021-07-21 14:15:00,313.78,313.91,313.35,313.59,3200.0,300.3179,300.4423,299.9063,300.136,3200.0
2021-07-21 14:20:00,313.67,313.96,313.67,313.92,3434.0,300.2126,300.4902,300.2126,300.4519,3434.0
2021-07-21 14:25:00,313.91,314.31,313.91,314.31,3700.0,300.4423,300.8252,300.4423,300.8252,3700.0
2021-07-21 14:30:00,314.35,314.4,314.24,314.4,4521.0,300.8634,300.9113,300.7582,300.9113,4521.0
2021-07-21 14:35:00,314.49,314.49,314.18,314.31,2570.0,300.9974,300.9974,300.7007,300.8252,2570.0
2021-07-21 14:40:00,314.26,314.37,314.12,314.12,4597.0,300.7773,300.8826,300.6433,300.6433,4597.0
2021-07-21 14:45:00,314.2,314.43,314.2,314.26,1900.0,300.7199,300.94,300.7199,300.7773,1900.0
2021-07-21 14:50:00,314.39,314.73,314.37,314.41,5437.0,300.9017,301.2271,300.8826,300.9209,5437.0
2021-07-21 14:55:00,314.48,314.87,314.48,314.66,4777.0,300.9879,301.3611,300.9879,301.1601,4777.0
2021-07-21 15:00:00,314.6,314.86,314.6,314.8,2200.0,301.1027,301.3516,301.1027,301.2941,2200.0
2021-07-21 15:05:00,314.8,314.83,314.62,314.83,1900.0,301.2941,301.3228,301.1219,301.3228,1900.0
2021-07-21 15:10:00,314.92,315.22,314.92,314.96,7034.0,301.409,301.6961,301.409,301.4473,7034.0
2021-07-21 15:15:00,314.93,315.4,314.82,315.13,2750.0,301.4186,301.8684,301.3133,301.61,2750.0
2021-07-21 15:20:00,315.28,315.45,314.71,314.73,4313.0,301.7535,301.9162,301.208,301.2271,4313.0
2021-07-21 15:25:00,314.84,315.47,314.84,315.47,4568.0,301.3324,301.9354,301.3324,301.9354,4568.0
2021-07-21 15:30:00,315.47,315.99,315.41,315.97,14620.0,301.9354,302.4331,301.878,302.4139,14620.0
2021-07-21 15:35:00,315.88,316.16,315.67,315.89,13632.0,302.3278,302.5958,302.1268,302.3374,13632.0
2021-07-21 15:40:00,315.89,315.92,315.61,315.83,12476.0,302.3374,302.3661,302.0694,302.2799,12476.0
2021-07-21 15:45:00,315.83,316.16,315.83,315.9,17714.0,302.2799,302.5958,302.2799,302.3469,17714.0
2021-07-21 15:50:00,315.67,318.3,315.48,317.26,75291.0,302.1268,304.644,301.945,303.6486,75291.0
2021-07-21 15:55:00,317.28,317.28,316.41,317.01,94961.0,303.6677,303.6677,302.8351,303.4093,94961.0
2021-07-22 09:30:00,315.0,316.36,314.25,315.64,19865.0,301.4856,302.7872,300.7677,302.0981,19865.0
2021-07-22 09:35:00,316.28,317.44,314.6,317.18,6569.0,302.7106,303.8209,301.1027,303.572,6569.0
2021-07-22 09:40:00,317.26,317.7,316.17,317.63,7950.0,303.6486,304.0697,302.6054,304.0027,7950.0
2021-07-22 09:45:00,317.66,318.14,316.58,316.6,9883.0,304.0314,304.4908,302.9978,303.0169,9883.0
2021-07-22 09:50:00,316.77,317.59,315.68,315.69,3200.0,303.1796,303.9644,302.1364,302.1459,3200.0
2021-07-22 09:55:00,314.91,315.36,314.91,315.19,7724.0,301.3994,301.8301,301.3994,301.6674,7724.0
2021-07-22 10:00:00,315.37,316.1,314.62,314.62,4597.0,301.8397,302.5384,301.1219,301.1219,4597.0
2021-07-22 10:05:00,314.66,315.12,314.33,314.73,2900.0,301.1601,301.6004,300.8443,301.2271,2900.0
2021-07-22 10:10:00,314.85,316.1,314.82,315.77,6669.0,301.342,302.5384,301.3133,302.2225,6669.0
2021-07-22 10:15:00,316.1,316.16,314.62,314.86,3764.0,302.5384,302.5958,301.1219,301.3516,3764.0
2021-07-22 10:20:00,315.21,315.21,314.39,314.39,2300.0,301.6865,301.6865,300.9017,300.9017,2300.0
2021-07-22 10:25:00,314.3,315.13,314.12,314.58,8731.0,300.8156,301.61,300.6433,301.0836,8731.0
2021-07-22 10:30:00,314.29,314.54,314.0,314.42,3530.0,300.806,301.0453,300.5285,300.9304,3530.0
2021-07-22 10:35:00,314.19,314.31,314.11,314.21,4208.0,300.7103,300.8252,300.6337,300.7294,4208.0
2021-07-22 10:40:00,314.17,314.91,314.11,314.78,5052.0,300.6912,301.3994,300.6337,301.275,5052.0
2021-07-22 10:45:00,314.7,314.71,314.41,314.56,2285.0,301.1984,301.208,300.9209,301.0644,2285.0
2021-07-22 10:50:00,314.37,314.37,313.95,314.22,2909.0,300.8826,300.8826,300.4806,300.739,2909.0
2021-07-22 10:55:00,313.98,313.98,313.48,313.48,1756.0,300.5093,300.5093,300.0308,300.0308,1756.0
2021-07-22 11:00:00,313.43,313.87,313.38,313.8,4209.0,299.9829,300.404,299.9351,300.337,4209.0
2021-07-22 11:05:00,313.73,313.8,312.92,313.01,7300.0,300.27,300.337,299.4948,299.5809,7300.0
2021-07-22 11:10:00,313.07,313.12,312.4,312.4,5497.0,299.6384,299.6862,298.9971,298.9971,5497.0
2021-07-22 11:15:00,312.42,312.42,311.99,312.38,2000.0,299.0162,299.0162,298.6047,298.978,2000.0
2021-07-22 11:20:00,312.49,312.56,312.14,312.56,1880.0,299.0832,299.1502,298.7483,299.1502,1880.0
2021-07-22 11:25:00,312.52,313.12,312.52,312.68,3300.0,299.1119,299.6862,299.1119,299.2651,3300.0
2021-07-22 11:30:00,312.85,313.23,312.82,313.01,3391.0,299.4278,299.7915,299.3991,299.5809,3391.0
2021-07-22 11:35:00,312.96,313.45,312.93,313.45,3100.0,299.5331,300.0021,299.5044,300.0021,3100.0
2021-07-22 11:40:00,313.25,313.66,313.15,313.56,5935.0,299.8106,300.203,299.7149,300.1073,5935.0
2021-07-22 11:45:00,313.38,313.87,313.23,313.83,1600.0,299.9351,300.404,299.7915,300.3657,1600.0
2021-07-22 11:50:00,314.07,314.1,313.63,313.63,2200.0,300.5955,300.6242,300.1743,300.1743,2200.0
2021-07-22 11:55:00,313.49,313.68,313.28,313.66,3300.0,300.0403,300.2222,299.8393,300.203,3300.0
2021-07-22 12:00:00,313.86,313.87,313.14,313.18,5061.0,300.3945,300.404,299.7054,299.7436,5061.0
2021-07-22 12:05:00,313.31,313.31,313.02,313.3,6389.0,299.8681,299.8681,299.5905,299.8585,6389.0
2021-07-22 12:10:00,313.06,313.36,312.8,313.07,4100.0,299.6288,299.9159,299.3799,299.6384,4100.0
2021-07-22 12:15:00,313.01,313.11,312.94,313.11,1900.0,299.5809,299.6766,299.5139,299.6766,1900.0
2021-07-22 12:20:00,312.98,313.18,312.9,313.1,2500.0,299.5522,299.7436,299.4756,299.6671,2500.0
2021-07-22 12:25:00,313.24,313.68,313.24,313.68,1300.0,299.8011,300.2222,299.8011,300.2222,1300.0
2021-07-22 12:30:00,313.76,314.13,313.67,314.04,4371.0,300.2988,300.6529,300.2126,300.5667,4371.0
2021-07-22 12:35:00,314.2,314.6,314.2,314.6,1400.0,300.7199,301.1027,300.7199,301.1027,1400.0
2021-07-22 12:40:00,314.49,314.65,314.44,314.46,4918.0,300.9974,301.1506,300.9496,300.9687,4918.0
2021-07-22 12:45:00,314.48,314.75,314.21,314.22,3800.0,300.9879,301.2463,300.7294,300.739,3800.0
2021-07-22 12:50:00,314.03,314.19,313.92,313.98,1000.0,300.5572,300.7103,300.4519,300.5093,1000.0
2021-07-22 12:55:00,314.14,314.25,313.97,314.25,920.0,300.6624,300.7677,300.4997,300.7677,920.0
2021-07-22 13:00:00,314.2,314.52,314.12,314.52,2100.0,300.7199,301.0261,300.6433,301.0261,2100.0
2021-07-22 13:05:00,314.68,314.68,314.36,314.64,4746.0,301.1793,301.1793,300.873,301.141,4746.0
2021-07-22 13:10:00,314.68,314.8,314.5,314.57,12131.0,301.1793,301.2941,301.007,301.074,12131.0
2021-07-22 13:15:00,314.57,314.6,314.41,314.41,800.0,301.074,301.1027,300.9209,300.9209,800.0
2021-07-22 13:20:00,314.35,314.35,314.19,314.19,500.0,300.8634,300.8634,300.7103,300.7103,500.0
2021-07-22 13:25:00,314.14,314.14,313.91,314.02,3036.0,300.6624,300.6624,300.4423,300.5476,3036.0
2021-07-22 13:30:00,314.02,314.46,314.01,314.46,2714.0,300.5476,300.9687,300.538,300.9687,2714.0
2021-07-22 13:35:00,314.44,314.68,314.36,314.68,1400.0,300.9496,301.1793,300.873,301.1793,1400.0
2021-07-22 13:40:00,314.68,314.68,314.21,314.21,3143.0,301.1793,301.1793,300.7294,300.7294,3143.0
2021-07-22 13:45:00,314.29,314.57,314.23,314.56,1900.0,300.806,301.074,300.7486,301.0644,1900.0
2021-07-22 13:50:00,314.59,314.8,314.52,314.72,3946.0,301.0931,301.2941,301.0261,301.2176,3946.0
2021-07-22 13:55:00,314.67,314.7,314.53,314.54,2348.0,301.1697,301.1984,301.0357,301.0453,2348.0
2021-07-22 14:00:00,314.63,314.63,314.26,314.36,910.0,301.1314,301.1314,300.7773,300.873,910.0
2021-07-22 14:05:00,314.31,314.33,313.84,313.93,4577.0,300.8252,300.8443,300.3753,300.4615,4577.0
2021-07-22 14:10:00,313.94,314.51,313.94,314.44,1807.0,300.471,301.0166,300.471,300.9496,1807.0
2021-07-22 14:15:00,314.54,314.54,314.35,314.44,1700.0,301.0453,301.0453,300.8634,300.9496,1700.0
2021-07-22 14:20:00,314.41,314.44,314.22,314.43,1161.0,300.9209,300.9496,300.739,300.94,1161.0
2021-07-22 14:25:00,314.45,314.66,314.31,314.66,3600.0,300.9591,301.1601,300.8252,301.1601,3600.0
2021-07-22 14:30:00,314.8,314.8,314.38,314.53,14898.0,301.2941,301.2941,300.8922,301.0357,14898.0
2021-07-22 14:35:00,314.5,314.51,313.93,314.15,4400.0,301.007,301.0166,300.4615,300.672,4400.0
2021-07-22 14:40:00,314.16,314.16,313.53,313.63,4624.0,300.6816,300.6816,300.0786,300.1743,4624.0
2021-07-22 14:45:00,313.66,314.01,313.65,313.69,5686.0,300.203,300.538,300.1935,300.2318,5686.0
2021-07-22 14:50:00,313.81,313.93,313.56,313.71,1341.0,300.3466,300.4615,300.1073,300.2509,1341.0
2021-07-22 14:55:00,313.82,314.33,313.75,314.33,900.0,300.3562,300.8443,300.2892,300.8443,900.0
2021-07-22 15:00:00,314.32,314.46,314.19,314.46,1882.0,300.8347,300.9687,300.7103,300.9687,1882.0
2021-07-22 15:05:00,314.47,314.47,314.05,314.05,3300.0,300.9783,300.9783,300.5763,300.5763,3300.0
2021-07-22 15:10:00,314.02,314.09,313.98,314.08,2550.0,300.5476,300.6146,300.5093,300.605,2550.0
2021-07-22 15:15:00,314.09,314.17,313.85,313.92,3822.0,300.6146,300.6912,300.3849,300.4519,3822.0
2021-07-22 15:20:00,314.09,314.34,314.0,314.19,4600.0,300.6146,300.8539,300.5285,300.7103,4600.0
2021-07-22 15:25:00,314.14,314.19,313.85,314.02,4961.0,300.6624,300.7103,300.3849,300.5476,4961.0
2021-07-22 15:30:00,314.08,314.34,313.91,314.27,6578.0,300.605,300.8539,300.4423,300.7869,6578.0
2021-07-22 15:35:00,314.26,314.33,313.96,314.04,5513.0,300.7773,300.8443,300.4902,300.5667,5513.0
2021-07-22 15:40:00,313.97,314.25,313.92,314.05,13685.0,300.4997,300.7677,300.4519,300.5763,13685.0
2021-07-22 15:45:00,313.94,314.03,313.74,313.8,5499.0,300.471,300.5572,300.2796,300.337,5499.0
2021-07-22 15:50:00,313.89,314.17,313.67,313.67,24198.0,300.4232,300.6912,300.2126,300.2126,24198.0
2021-07-22 15:55:00,313.63,314.46,313.6,314.46,39032.0,300.1743,300.9687,300.1456,300.9687,39032.0
2021-07-23 09:30:00,316.93,317.0,315.53,316.64,14296.0,303.3327,303.3997,301.9928,303.0552,14296.0
2021-07-23 09:35:00,316.44,317.84,316.16,316.25,12207.0,302.8638,304.2037,302.5958,302.6819,12207.0
2021-07-23 09:40:00,316.62,316.83,316.0,316.83,3229.0,303.036,303.237,302.4426,303.237,3229.0
2021-07-23 09:45:00,316.71,316.71,316.34,316.34,1003.0,303.1222,303.1222,302.7681,302.7681,1003.0
2021-07-23 09:50:00,316.46,316.46,315.75,316.13,2000.0,302.8829,302.8829,302.2034,302.5671,2000.0
2021-07-23 09:55:00,316.09,316.65,316.08,316.65,807.0,302.5288,303.0648,302.5192,303.0648,807.0
2021-07-23 10:00:00,316.58,316.58,315.83,316.2,3705.0,302.9978,302.9978,302.2799,302.6341,3705.0
2021-07-23 10:05:00,316.14,316.14,315.67,315.91,4107.0,302.5766,302.5766,302.1268,302.3565,4107.0
2021-07-23 10:10:00,316.02,316.02,315.45,315.48,2819.0,302.4618,302.4618,301.9162,301.945,2819.0
2021-07-23 10:15:00,315.77,317.34,315.77,316.95,3109.0,302.2225,303.7252,302.2225,303.3519,3109.0
2021-07-23 10:20:00,317.27,317.63,316.78,317.06,3594.0,303.6582,304.0027,303.1892,303.4572,3594.0
2021-07-23 10:25:00,317.14,317.86,316.95,317.72,3125.0,303.5337,304.2228,303.3519,304.0889,3125.0
2021-07-23 10:30:00,317.84,318.5,317.84,318.13,8169.0,304.2037,304.8354,304.2037,304.4813,8169.0
2021-07-23 10:35:00,317.87,318.56,317.86,318.32,2231.0,304.2324,304.8928,304.2228,304.6631,2231.0
2021-07-23 10:40:00,318.49,318.84,318.37,318.37,2472.0,304.8258,305.1608,304.711,304.711,2472.0
2021-07-23 10:45:00,318.38,318.43,318.02,318.03,1500.0,304.7205,304.7684,304.376,304.3856,1500.0
2021-07-23 10:50:00,318.24,318.36,317.97,318.19,3830.0,304.5865,304.7014,304.3281,304.5387,3830.0
2021-07-23 10:55:00,318.22,318.49,318.22,318.49,1305.0,304.5674,304.8258,304.5674,304.8258,1305.0
2021-07-23 11:00:00,318.59,318.6,318.1,318.1,2700.0,304.9215,304.9311,304.4526,304.4526,2700.0
2021-07-23 11:05:00,318.02,318.18,317.83,318.18,929.0,304.376,304.5291,304.1941,304.5291,929.0
2021-07-23 11:10:00,318.07,318.64,318.07,318.59,5140.0,304.4238,304.9694,304.4238,304.9215,5140.0
2021-07-23 11:15:00,318.71,319.15,318.63,319.03,5500.0,305.0364,305.4575,304.9598,305.3427,5500.0
2021-07-23 11:20:00,318.95,319.73,318.95,319.68,6551.0,305.2661,306.0126,305.2661,305.9648,6551.0
2021-07-23 11:25:00,319.89,320.63,319.59,320.27,7026.0,306.1658,306.874,305.8786,306.5295,7026.0
2021-07-23 11:30:00,320.57,321.68,320.57,321.13,13433.0,306.8166,307.879,306.8166,307.3526,13433.0
2021-07-23 11:35:00,321.13,321.51,320.77,321.1,5335.0,307.3526,307.7163,307.008,307.3238,5335.0
2021-07-23 11:40:00,321.05,321.15,320.6,320.62,2100.0,307.276,307.3717,306.8453,306.8644,2100.0
2021-07-23 11:45:00,320.83,321.54,320.72,321.54,3809.0,307.0654,307.745,306.9601,307.745,3809.0
2021-07-23 11:50:00,321.37,321.72,321.34,321.56,4682.0,307.5823,307.9172,307.5535,307.7641,4682.0
2021-07-23 11:55:00,321.51,321.82,321.49,321.6,4133.0,307.7163,308.013,307.6971,307.8024,4133.0
2021-07-23 12:00:00,321.29,321.32,320.78,321.05,8313.0,307.5057,307.5344,307.0176,307.276,8313.0
2021-07-23 12:05:00,320.78,321.07,320.78,321.06,900.0,307.0176,307.2951,307.0176,307.2856,900.0
2021-07-23 12:10:00,321.11,321.55,321.03,321.55,6073.0,307.3334,307.7545,307.2568,307.7545,6073.0
2021-07-23 12:15:00,321.57,321.81,321.49,321.62,4931.0,307.7737,308.0034,307.6971,307.8215,4931.0
2021-07-23 12:20:00,321.63,321.95,321.46,321.5,3943.0,307.8311,308.1374,307.6684,307.7067,3943.0
2021-07-23 12:25:00,321.38,321.41,321.04,321.09,2925.0,307.5918,307.6205,307.2664,307.3143,2925.0
2021-07-23 12:30:00,321.26,321.27,320.94,320.96,2600.0,307.477,307.4865,307.1707,307.1898,2600.0
2021-07-23 12:35:00,321.08,321.25,320.75,321.24,2538.0,307.3047,307.4674,306.9889,307.4578,2538.0
2021-07-23 12:40:00,321.35,321.46,321.12,321.16,2000.0,307.5631,307.6684,307.343,307.3813,2000.0
2021-07-23 12:45:00,321.1,321.14,320.85,321.14,1751.0,307.3238,307.3621,307.0846,307.3621,1751.0
2021-07-23 12:50:00,321.14,321.14,320.54,320.54,4887.0,307.3621,307.3621,306.7879,306.7879,4887.0
2021-07-23 12:55:00,320.52,320.79,320.52,320.75,1500.0,306.7687,307.0271,306.7687,306.9889,1500.0
2021-07-23 13:00:00,320.61,320.83,320.59,320.66,2244.0,306.8549,307.0654,306.8357,306.9027,2244.0
2021-07-23 13:05:00,320.73,320.89,320.63,320.64,745.0,306.9697,307.1229,306.874,306.8836,745.0
2021-07-23 13:10:00,320.8,320.93,320.72,320.82,1600.0,307.0367,307.1611,306.9601,307.0559,1600.0
2021-07-23 13:15:00,320.83,321.06,320.68,321.06,2770.0,307.0654,307.2856,306.9219,307.2856,2770.0
2021-07-23 13:20:00,321.03,321.54,321.02,321.54,2981.0,307.2568,307.745,307.2473,307.745,2981.0
2021-07-23 13:25:00,321.57,321.61,321.4,321.58,2300.0,307.7737,307.812,307.611,307.7832,2300.0
2021-07-23 13:30:00,321.49,321.98,321.42,321.51,8922.0,307.6971,308.1661,307.6301,307.7163,8922.0
2021-07-23 13:35:00,321.44,322.0,321.44,321.94,3716.0,307.6493,308.1852,307.6493,308.1278,3716.0
2021-07-23 13:40:00,321.9,321.97,321.17,321.29,2300.0,308.0895,308.1565,307.3908,307.5057,2300.0
2021-07-23 13:45:00,321.29,321.58,321.29,321.53,2504.0,307.5057,307.7832,307.5057,307.7354,2504.0
2021-07-23 13:50:00,321.54,321.61,321.21,321.44,2954.0,307.745,307.812,307.4291,307.6493,2954.0
2021-07-23 13:55:00,321.55,321.55,321.37,321.51,2192.0,307.7545,307.7545,307.5823,307.7163,2192.0
2021-07-23 14:00:00,321.57,321.58,321.21,321.3,3258.0,307.7737,307.7832,307.4291,307.5153,3258.0
2021-07-23 14:05:00,321.28,321.39,321.06,321.3,3455.0,307.4961,307.6014,307.2856,307.5153,3455.0
2021-07-23 14:10:00,321.27,321.36,321.08,321.09,3000.0,307.4865,307.5727,307.3047,307.3143,3000.0
2021-07-23 14:15:00,321.04,321.04,320.77,320.77,1804.0,307.2664,307.2664,307.008,307.008,1804.0
2021-07-23 14:20:00,320.72,320.75,320.27,320.27,2016.0,306.9601,306.9889,306.5295,306.5295,2016.0
2021-07-23 14:25:00,320.27,320.53,320.15,320.15,4909.0,306.5295,306.7783,306.4146,306.4146,4909.0
2021-07-23 14:30:00,319.94,320.07,319.74,319.74,1112.0,306.2136,306.338,306.0222,306.0222,1112.0
2021-07-23 14:35:00,319.59,320.05,319.59,320.05,1800.0,305.8786,306.3189,305.8786,306.3189,1800.0
2021-07-23 14:40:00,319.92,320.01,319.69,320.01,8438.0,306.1945,306.2806,305.9743,306.2806,8438.0
2021-07-23 14:45:00,320.0,320.03,319.84,319.96,1070.0,306.271,306.2997,306.1179,306.2328,1070.0
2021-07-23 14:50:00,320.04,320.04,319.88,319.89,1600.0,306.3093,306.3093,306.1562,306.1658,1600.0
2021-07-23 14:55:00,319.81,320.27,319.81,320.27,2200.0,306.0892,306.5295,306.0892,306.5295,2200.0
2021-07-23 15:00:00,320.27,320.28,320.1,320.28,1200.0,306.5295,306.539,306.3667,306.539,1200.0
2021-07-23 15:05:00,320.2,320.29,320.04,320.27,2217.0,306.4625,306.5486,306.3093,306.5295,2217.0
2021-07-23 15:10:00,320.27,320.27,319.99,320.25,2855.0,306.5295,306.5295,306.2615,306.5103,2855.0
2021-07-23 15:15:00,320.35,320.39,320.1,320.29,3632.0,306.606,306.6443,306.3667,306.5486,3632.0
2021-07-23 15:20:00,320.37,320.56,320.34,320.4,18412.0,306.6252,306.807,306.5964,306.6539,18412.0
2021-07-23 15:25:00,320.47,320.81,320.39,320.81,4128.0,306.7209,307.0463,306.6443,307.0463,4128.0
2021-07-23 15:30:00,321.0,321.07,320.66,320.99,3927.0,307.2281,307.2951,306.9027,307.2186,3927.0
2021-07-23 15:35:00,320.99,320.99,320.66,320.91,4135.0,307.2186,307.2186,306.9027,307.142,4135.0
2021-07-23 15:40:00,320.78,320.99,320.57,320.93,3605.0,307.0176,307.2186,306.8166,307.1611,3605.0
2021-07-23 15:45:00,320.99,321.13,320.53,320.62,6686.0,307.2186,307.3526,306.7783,306.8644,6686.0
2021-07-23 15:50:00,320.94,321.09,320.68,321.09,19751.0,307.1707,307.3143,306.9219,307.3143,19751.0
2021-07-23 15:55:00,320.98,321.09,320.51,320.59,31532.0,307.209,307.3143,306.7592,306.8357,31532.0
2021-07-26 09:30:00,320.17,320.75,319.41,320.38,9792.0,306.4337,306.9889,305.7063,306.6347,9792.0
2021-07-26 09:35:00,320.73,321.01,320.28,320.89,2799.0,306.9697,307.2377,306.539,307.1229,2799.0
2021-07-26 09:40:00,321.07,322.03,321.06,321.63,2125.0,307.2951,308.2139,307.2856,307.8311,2125.0
2021-07-26 09:45:00,322.21,322.33,321.2,321.39,2588.0,308.3862,308.5011,307.4196,307.6014,2588.0
2021-07-26 09:50:00,321.49,322.17,321.48,321.94,3700.0,307.6971,308.3479,307.6875,308.1278,3700.0
2021-07-26 09:55:00,321.68,321.88,320.33,320.93,5606.0,307.879,308.0704,306.5869,307.1611,5606.0
2021-07-26 10:00:00,320.62,321.4,320.28,321.3,4945.0,306.8644,307.611,306.539,307.5153,4945.0
2021-07-26 10:05:00,321.24,321.24,320.23,320.23,3465.0,307.4578,307.4578,306.4912,306.4912,3465.0
2021-07-26 10:10:00,320.38,320.38,319.2,319.54,2200.0,306.6347,306.6347,305.5054,305.8308,2200.0
2021-07-26 10:15:00,319.36,320.1,319.1,319.1,3412.0,305.6585,306.3667,305.4096,305.4096,3412.0
2021-07-26 10:20:00,319.2,319.56,319.01,319.4,2058.0,305.5054,305.8499,305.3235,305.6968,2058.0
2021-07-26 10:25:00,319.32,319.59,319.21,319.23,2200.0,305.6202,305.8786,305.5149,305.5341,2200.0
2021-07-26 10:30:00,319.43,319.65,319.1,319.63,5120.0,305.7255,305.9361,305.4096,305.9169,5120.0
2021-07-26 10:35:00,319.57,319.76,318.76,319.28,4739.0,305.8595,306.0413,305.0842,305.5819,4739.0
2021-07-26 10:40:00,319.3,319.4,318.97,318.97,2549.0,305.6011,305.6968,305.2852,305.2852,2549.0
2021-07-26 10:45:00,318.48,318.76,317.83,318.31,2942.0,304.8162,305.0842,304.1941,304.6535,2942.0
2021-07-26 10:50:00,318.36,318.92,318.35,318.77,1400.0,304.7014,305.2374,304.6918,305.0938,1400.0
2021-07-26 10:55:00,319.02,319.23,318.5,318.62,4301.0,305.3331,305.5341,304.8354,304.9502,4301.0
2021-07-26 11:00:00,318.65,319.49,318.65,319.13,3949.0,304.979,305.7829,304.979,305.4384,3949.0
2021-07-26 11:05:00,319.25,319.51,319.25,319.27,1379.0,305.5532,305.8021,305.5532,305.5724,1379.0
2021-07-26 11:10:00,319.08,319.37,319.06,319.22,1000.0,305.3905,305.6681,305.3714,305.5245,1000.0
2021-07-26 11:15:00,319.49,319.53,318.85,319.32,1494.0,305.7829,305.8212,305.1704,305.6202,1494.0
2021-07-26 11:20:00,319.17,319.17,318.78,318.78,1501.0,305.4766,305.4766,305.1034,305.1034,1501.0
2021-07-26 11:25:00,318.8,319.1,318.53,319.07,2994.0,305.1225,305.4096,304.8641,305.3809,2994.0
2021-07-26 11:30:00,319.12,319.46,319.1,319.35,1661.0,305.4288,305.7542,305.4096,305.6489,1661.0
2021-07-26 11:35:00,319.29,319.47,319.17,319.29,3200.0,305.5915,305.7638,305.4766,305.5915,3200.0
2021-07-26 11:40:00,319.27,319.36,318.68,318.78,1480.0,305.5724,305.6585,305.0077,305.1034,1480.0
2021-07-26 11:45:00,318.9,318.93,318.64,318.7,1500.0,305.2182,305.2469,304.9694,305.0268,1500.0
2021-07-26 11:50:00,318.82,318.83,318.45,318.78,2450.0,305.1417,305.1512,304.7875,305.1034,2450.0
2021-07-26 11:55:00,318.67,318.98,318.62,318.62,1200.0,304.9981,305.2948,304.9502,304.9502,1200.0
2021-07-26 12:00:00,318.25,318.61,318.25,318.5,1800.0,304.5961,304.9407,304.5961,304.8354,1800.0
2021-07-26 12:05:00,317.99,318.32,317.96,318.06,1800.0,304.3473,304.6631,304.3186,304.4143,1800.0
2021-07-26 12:10:00,318.16,318.16,317.85,317.85,1800.0,304.51,304.51,304.2133,304.2133,1800.0
2021-07-26 12:15:00,317.97,317.97,317.62,317.95,1800.0,304.3281,304.3281,303.9931,304.309,1800.0
2021-07-26 12:20:00,317.81,317.81,317.44,317.77,1800.0,304.175,304.175,303.8209,304.1367,1800.0
2021-07-26 12:25:00,317.75,318.35,317.75,317.98,2607.0,304.1176,304.6918,304.1176,304.3377,2607.0
2021-07-26 12:30:00,317.88,317.88,316.75,316.75,1987.0,304.242,304.242,303.1605,303.1605,1987.0
2021-07-26 12:35:00,317.03,317.04,316.77,317.04,1909.0,303.4285,303.438,303.1796,303.438,1909.0
2021-07-26 12:40:00,316.75,316.75,316.36,316.4,1330.0,303.1605,303.1605,302.7872,302.8255,1330.0
2021-07-26 12:45:00,316.33,316.53,316.11,316.53,1301.0,302.7585,302.9499,302.5479,302.9499,1301.0
2021-07-26 12:50:00,316.66,316.66,316.29,316.58,1765.0,303.0743,303.0743,302.7202,302.9978,1765.0
2021-07-26 12:55:00,316.64,316.68,316.19,316.43,1400.0,303.0552,303.0935,302.6245,302.8542,1400.0
2021-07-26 13:00:00,316.41,316.58,316.33,316.45,4498.0,302.8351,302.9978,302.7585,302.8733,4498.0
2021-07-26 13:05:00,316.25,316.52,316.22,316.52,1900.0,302.6819,302.9403,302.6532,302.9403,1900.0
2021-07-26 13:10:00,316.41,316.41,316.19,316.21,1000.0,302.8351,302.8351,302.6245,302.6436,1000.0
2021-07-26 13:15:00,316.1,316.39,315.96,316.32,2450.0,302.5384,302.8159,302.4044,302.7489,2450.0
2021-07-26 13:20:00,316.44,316.52,316.34,316.34,1200.0,302.8638,302.9403,302.7681,302.7681,1200.0
2021-07-26 13:25:00,316.17,316.34,316.06,316.25,2500.0,302.6054,302.7681,302.5001,302.6819,2500.0
2021-07-26 13:30:00,316.36,316.45,315.69,315.76,7939.0,302.7872,302.8733,302.1459,302.2129,7939.0
2021-07-26 13:35:00,315.71,316.17,315.61,316.08,3202.0,302.1651,302.6054,302.0694,302.5192,3202.0
2021-07-26 13:40:00,315.96,316.24,315.96,316.07,1546.0,302.4044,302.6724,302.4044,302.5096,1546.0
2021-07-26 13:45:00,316.2,317.26,316.2,317.1,6315.0,302.6341,303.6486,302.6341,303.4955,6315.0
2021-07-26 13:50:00,317.17,317.35,317.17,317.28,1103.0,303.5625,303.7347,303.5625,303.6677,1103.0
2021-07-26 13:55:00,317.4,317.55,317.27,317.55,2303.0,303.7826,303.9261,303.6582,303.9261,2303.0
2021-07-26 14:00:00,317.4,317.53,317.11,317.4,2254.0,303.7826,303.907,303.505,303.7826,2254.0
2021-07-26 14:05:00,317.43,317.69,317.43,317.66,1628.0,303.8113,304.0601,303.8113,304.0314,1628.0
2021-07-26 14:10:00,317.67,317.72,317.54,317.58,2228.0,304.041,304.0889,303.9166,303.9549,2228.0
2021-07-26 14:15:00,317.4,317.51,317.25,317.46,1700.0,303.7826,303.8879,303.639,303.84,1700.0
2021-07-26 14:20:00,317.33,317.62,317.33,317.55,4531.0,303.7156,303.9931,303.7156,303.9261,4531.0
2021-07-26 14:25:00,317.46,317.67,317.22,317.58,2200.0,303.84,304.041,303.6103,303.9549,2200.0
2021-07-26 14:30:00,317.53,317.77,317.53,317.72,2901.0,303.907,304.1367,303.907,304.0889,2901.0
2021-07-26 14:35:00,317.8,317.9,317.73,317.82,2800.0,304.1654,304.2611,304.0984,304.1846,2800.0
2021-07-26 14:40:00,317.92,317.98,317.72,317.94,11959.0,304.2803,304.3377,304.0889,304.2994,11959.0
2021-07-26 14:45:00,318.13,318.34,318.12,318.21,7973.0,304.4813,304.6823,304.4717,304.5578,7973.0
2021-07-26 14:50:00,318.22,318.22,318.06,318.2,1311.0,304.5674,304.5674,304.4143,304.5483,1311.0
2021-07-26 14:55:00,318.22,318.38,318.09,318.19,1700.0,304.5674,304.7205,304.443,304.5387,1700.0
2021-07-26 15:00:00,318.18,318.57,318.07,318.57,9159.0,304.5291,304.9024,304.4238,304.9024,9159.0
2021-07-26 15:05:00,318.51,318.64,318.39,318.44,2622.0,304.845,304.9694,304.7301,304.778,2622.0
2021-07-26 15:10:00,318.55,318.85,318.51,318.73,2931.0,304.8832,305.1704,304.845,305.0555,2931.0
2021-07-26 15:15:00,318.69,318.86,318.58,318.67,2100.0,305.0172,305.1799,304.912,304.9981,2100.0
2021-07-26 15:20:00,318.69,319.01,318.68,318.84,4763.0,305.0172,305.3235,305.0077,305.1608,4763.0
2021-07-26 15:25:00,318.82,319.32,318.82,319.29,9556.0,305.1417,305.6202,305.1417,305.5915,9556.0
2021-07-26 15:30:00,319.29,319.55,318.54,318.61,8208.0,305.5915,305.8403,304.8737,304.9407,8208.0
2021-07-26 15:35:00,318.52,318.81,318.52,318.69,4500.0,304.8545,305.1321,304.8545,305.0172,4500.0
2021-07-26 15:40:00,318.73,318.9,318.62,318.62,4804.0,305.0555,305.2182,304.9502,304.9502,4804.0
2021-07-26 15:45:00,318.6,318.62,318.12,318.18,9658.0,304.9311,304.9502,304.4717,304.5291,9658.0
2021-07-26 15:50:00,318.26,318.33,317.72,317.91,26182.0,304.6057,304.6727,304.0889,304.2707,26182.0
2021-07-26 15:55:00,318.01,318.86,317.78,318.83,45271.0,304.3664,305.1799,304.1463,305.1512,45271.0
2021-07-27 09:30:00,315.3,315.3,313.21,313.93,20802.0,301.7727,301.7727,299.7723,300.4615,20802.0
2021-07-27 09:35:00,313.81,314.71,313.33,313.44,8243.0,300.3466,301.208,299.8872,299.9925,8243.0
2021-07-27 09:40:00,313.06,313.06,312.01,312.01,6440.0,299.6288,299.6288,298.6238,298.6238,6440.0
2021-07-27 09:45:00,311.96,313.39,311.96,312.8,7761.0,298.576,299.9446,298.576,299.3799,7761.0
2021-07-27 09:50:00,312.86,313.07,311.79,311.82,6357.0,299.4374,299.6384,298.4133,298.442,6357.0
2021-07-27 09:55:00,311.69,312.18,310.85,311.46,4451.0,298.3176,298.7865,297.5136,298.0974,4451.0
2021-07-27 10:00:00,311.19,312.0,311.03,311.47,3975.0,297.839,298.6143,297.6859,298.107,3975.0
2021-07-27 10:05:00,311.28,311.45,310.88,311.39,5967.0,297.9251,298.0879,297.5423,298.0304,5967.0
2021-07-27 10:10:00,311.21,311.21,309.99,309.99,5601.0,297.8582,297.8582,296.6905,296.6905,5601.0
2021-07-27 10:15:00,309.82,310.46,309.56,310.44,9619.0,296.5278,297.1403,296.2789,297.1212,9619.0
2021-07-27 10:20:00,310.58,311.4,309.72,311.04,9678.0,297.2552,298.04,296.4321,297.6954,9678.0
2021-07-27 10:25:00,311.19,311.69,310.99,311.3,5415.0,297.839,298.3176,297.6476,297.9443,5415.0
2021-07-27 10:30:00,311.27,311.37,309.84,309.84,2986.0,297.9156,298.0113,296.5469,296.5469,2986.0
2021-07-27 10:35:00,309.85,309.94,308.47,308.48,8617.0,296.5565,296.6426,295.2357,295.2453,8617.0
2021-07-27 10:40:00,308.59,308.77,307.83,308.28,7100.0,295.3506,295.5228,294.6232,295.0539,7100.0
2021-07-27 10:45:00,308.38,308.81,308.05,308.74,4800.0,295.1496,295.5611,294.8337,295.4941,4800.0
2021-07-27 10:50:00,308.74,308.87,308.07,308.28,4402.0,295.4941,295.6185,294.8529,295.0539,4402.0
2021-07-27 10:55:00,308.42,309.37,308.39,308.83,7900.0,295.1879,296.0971,295.1591,295.5803,7900.0
2021-07-27 11:00:00,308.55,309.31,308.35,308.51,14000.0,295.3123,296.0397,295.1209,295.274,14000.0
2021-07-27 11:05:00,308.28,308.66,307.82,307.94,5541.0,295.0539,295.4176,294.6136,294.7284,5541.0
2021-07-27 11:10:00,307.75,307.92,307.32,307.33,6100.0,294.5466,294.7093,294.135,294.1446,6100.0
2021-07-27 11:15:00,307.33,307.33,305.8,305.85,6216.0,294.1446,294.1446,292.6803,292.7281,6216.0
2021-07-27 11:20:00,306.04,306.04,305.3,305.31,7773.0,292.91,292.91,292.2017,292.2113,7773.0
2021-07-27 11:25:00,305.49,305.6,305.09,305.53,6010.0,292.3836,292.4888,292.0007,292.4218,6010.0
2021-07-27 11:30:00,305.78,305.78,304.8,305.01,5848.0,292.6611,292.6611,291.7232,291.9242,5848.0
2021-07-27 11:35:00,304.93,305.14,304.46,305.02,6007.0,291.8476,292.0486,291.3977,291.9337,6007.0
2021-07-27 11:40:00,304.99,305.94,304.71,305.51,3179.0,291.905,292.8143,291.637,292.4027,3179.0
2021-07-27 11:45:00,305.8,306.02,305.63,305.77,4298.0,292.6803,292.8908,292.5176,292.6515,4298.0
2021-07-27 11:50:00,305.63,306.16,305.5,306.08,3211.0,292.5176,293.0248,292.3931,292.9482,3211.0
2021-07-27 11:55:00,306.2,306.2,305.66,305.83,4061.0,293.0631,293.0631,292.5463,292.709,4061.0
2021-07-27 12:00:00,305.82,305.82,304.15,304.21,8014.0,292.6994,292.6994,291.101,291.1585,8014.0
2021-07-27 12:05:00,304.16,305.17,303.65,304.87,13361.0,291.1106,292.0773,290.6225,291.7902,13361.0
2021-07-27 12:10:00,304.93,305.38,304.8,304.92,2850.0,291.8476,292.2783,291.7232,291.838,2850.0
2021-07-27 12:15:00,304.81,305.21,304.81,304.98,1825.0,291.7327,292.1156,291.7327,291.8954,1825.0
2021-07-27 12:20:00,305.08,305.56,305.08,305.42,2406.0,291.9911,292.4506,291.9911,292.3166,2406.0
2021-07-27 12:25:00,305.45,305.52,305.2,305.46,2110.0,292.3453,292.4123,292.106,292.3548,2110.0
2021-07-27 12:30:00,305.43,305.54,304.69,304.69,4315.0,292.3261,292.4314,291.6179,291.6179,4315.0
2021-07-27 12:35:00,304.64,305.14,304.61,304.83,2550.0,291.57,292.0486,291.5413,291.7519,2550.0
2021-07-27 12:40:00,304.99,305.32,304.75,305.22,4041.0,291.905,292.2209,291.6753,292.1251,4041.0
2021-07-27 12:45:00,305.17,305.39,305.0,305.06,2268.0,292.0773,292.2878,291.9146,291.972,2268.0
2021-07-27 12:50:00,305.22,305.22,304.74,304.74,2049.0,292.1251,292.1251,291.6657,291.6657,2049.0
2021-07-27 12:55:00,304.66,304.66,304.33,304.37,1500.0,291.5892,291.5892,291.2733,291.3116,1500.0
2021-07-27 13:00:00,304.41,304.85,304.21,304.21,4425.0,291.3499,291.771,291.1585,291.1585,4425.0
2021-07-27 13:05:00,304.24,304.78,304.24,304.46,4180.0,291.1872,291.704,291.1872,291.3977,4180.0
2021-07-27 13:10:00,304.61,304.7,303.53,303.53,5270.0,291.5413,291.6275,290.5076,290.5076,5270.0
2021-07-27 13:15:00,303.67,303.8,302.65,302.81,4297.0,290.6416,290.7661,289.6654,289.8185,4297.0
2021-07-27 13:20:00,302.81,302.97,302.66,302.75,4986.0,289.8185,289.9717,289.675,289.7611,4986.0
2021-07-27 13:25:00,302.68,302.99,302.53,302.98,8531.0,289.6941,289.9908,289.5506,289.9812,8531.0
2021-07-27 13:30:00,302.9,303.25,302.86,303.07,3260.0,289.9047,290.2397,289.8664,290.0674,3260.0
2021-07-27 13:35:00,303.19,304.16,303.19,304.16,3289.0,290.1822,291.1106,290.1822,291.1106,3289.0
2021-07-27 13:40:00,304.07,304.14,303.75,303.85,3250.0,291.0245,291.0915,290.7182,290.8139,3250.0
2021-07-27 13:45:00,304.0,305.02,303.96,304.83,4436.0,290.9575,291.9337,290.9192,291.7519,4436.0
2021-07-27 13:50:00,304.85,305.16,304.69,305.05,15284.0,291.771,292.0677,291.6179,291.9624,15284.0
2021-07-27 13:55:00,305.03,305.31,305.03,305.09,7464.0,291.9433,292.2113,291.9433,292.0007,7464.0
2021-07-27 14:00:00,305.12,305.59,305.11,305.42,2800.0,292.0294,292.4793,292.0199,292.3166,2800.0
2021-07-27 14:05:00,305.46,305.92,305.37,305.71,3145.0,292.3548,292.7951,292.2687,292.5941,3145.0
2021-07-27 14:10:00,305.75,306.23,305.75,306.23,3300.0,292.6324,293.0918,292.6324,293.0918,3300.0
2021-07-27 14:15:00,306.38,306.85,306.3,306.76,4759.0,293.2354,293.6852,293.1588,293.5991,4759.0
2021-07-27 14:20:00,306.76,307.2,306.47,307.07,6335.0,293.5991,294.0202,293.3215,293.8958,6335.0
2021-07-27 14:25:00,306.97,307.34,306.67,306.76,4789.0,293.8001,294.1542,293.5129,293.5991,4789.0
2021-07-27 14:30:00,306.81,307.22,306.68,307.22,3411.0,293.6469,294.0393,293.5225,294.0393,3411.0
2021-07-27 14:35:00,307.11,307.18,306.83,306.9,2600.0,293.9341,294.0011,293.6661,293.7331,2600.0
2021-07-27 14:40:00,306.99,307.23,306.8,306.8,9483.0,293.8192,294.0489,293.6374,293.6374,9483.0
2021-07-27 14:45:00,306.8,307.56,306.75,307.43,11785.0,293.6374,294.3647,293.5895,294.2403,11785.0
2021-07-27 14:50:00,307.53,307.57,307.22,307.53,2905.0,294.336,294.3743,294.0393,294.336,2905.0
2021-07-27 14:55:00,307.47,308.26,307.46,308.21,5344.0,294.2786,295.0347,294.269,294.9869,5344.0
2021-07-27 15:00:00,308.27,308.67,308.27,308.66,4346.0,295.0443,295.4271,295.0443,295.4176,4346.0
2021-07-27 15:05:00,308.6,308.69,308.32,308.59,10866.0,295.3601,295.4463,295.0921,295.3506,10866.0
2021-07-27 15:10:00,308.51,308.52,307.89,307.89,2987.0,295.274,295.2836,294.6806,294.6806,2987.0
2021-07-27 15:15:00,307.78,308.15,307.78,307.79,3856.0,294.5753,294.9294,294.5753,294.5849,3856.0
2021-07-27 15:20:00,307.76,308.21,307.76,308.21,5336.0,294.5562,294.9869,294.5562,294.9869,5336.0
2021-07-27 15:25:00,308.12,308.44,307.96,307.96,5267.0,294.9007,295.207,294.7476,294.7476,5267.0
2021-07-27 15:30:00,308.0,308.7,307.84,308.42,6095.0,294.7859,295.4558,294.6327,295.1879,6095.0
2021-07-27 15:35:00,308.32,308.32,307.4,307.49,7274.0,295.0921,295.0921,294.2116,294.2978,7274.0
2021-07-27 15:40:00,307.41,307.61,306.75,307.4,15712.0,294.2212,294.4126,293.5895,294.2116,15712.0
2021-07-27 15:45:00,307.39,307.82,307.22,307.56,6170.0,294.202,294.6136,294.0393,294.3647,6170.0
2021-07-27 15:50:00,307.79,308.15,307.7,307.98,22918.0,294.5849,294.9294,294.4987,294.7667,22918.0
2021-07-27 15:55:00,308.05,309.61,308.05,309.0,60283.0,294.8337,296.3268,294.8337,295.743,60283.0
2021-07-28 09:30:00,311.0,311.8,310.0,311.71,15668.0,297.6572,298.4228,296.7001,298.3367,15668.0
2021-07-28 09:35:00,311.3,312.5,311.11,312.33,5100.0,297.9443,299.0928,297.7624,298.9301,5100.0
2021-07-28 09:40:00,311.81,311.81,309.77,309.78,3400.0,298.4324,298.4324,296.4799,296.4895,3400.0
2021-07-28 09:45:00,310.05,312.0,310.05,311.99,5314.0,296.7479,298.6143,296.7479,298.6047,5314.0
2021-07-28 09:50:00,312.39,312.73,311.65,311.69,2191.0,298.9875,299.3129,298.2793,298.3176,2191.0
2021-07-28 09:55:00,311.42,311.64,310.91,311.29,1600.0,298.0591,298.2697,297.571,297.9347,1600.0
2021-07-28 10:00:00,311.04,312.11,310.81,311.9,6150.0,297.6954,298.7195,297.4753,298.5185,6150.0
2021-07-28 10:05:00,312.11,312.49,311.88,312.25,4255.0,298.7195,299.0832,298.4994,298.8535,4255.0
2021-07-28 10:10:00,311.92,311.96,310.65,310.65,2200.0,298.5377,298.576,297.3222,297.3222,2200.0
2021-07-28 10:15:00,310.9,311.3,310.56,310.88,2403.0,297.5615,297.9443,297.236,297.5423,2403.0
2021-07-28 10:20:00,310.79,310.87,310.24,310.35,2500.0,297.4562,297.5327,296.9298,297.035,2500.0
2021-07-28 10:25:00,310.48,310.5,309.78,310.07,2409.0,297.1595,297.1786,296.4895,296.7671,2409.0
2021-07-28 10:30:00,310.08,310.35,309.87,310.35,1392.0,296.7766,297.035,296.5756,297.035,1392.0
2021-07-28 10:35:00,310.8,311.1,310.2,311.0,1800.0,297.4657,297.7529,296.8915,297.6572,1800.0
2021-07-28 10:40:00,310.64,310.73,309.47,309.47,900.0,297.3126,297.3987,296.1928,296.1928,900.0
2021-07-28 10:45:00,309.88,310.86,309.88,310.86,1300.0,296.5852,297.5232,296.5852,297.5232,1300.0
2021-07-28 10:50:00,311.0,311.27,311.0,311.27,1705.0,297.6572,297.9156,297.6572,297.9156,1705.0
2021-07-28 10:55:00,311.59,311.75,311.31,311.53,1234.0,298.2218,298.375,297.9539,298.1644,1234.0
2021-07-28 11:00:00,311.64,312.23,311.16,312.23,2619.0,298.2697,298.8344,297.8103,298.8344,2619.0
2021-07-28 11:05:00,312.34,312.59,312.05,312.05,2300.0,298.9397,299.1789,298.6621,298.6621,2300.0
2021-07-28 11:10:00,312.23,313.31,312.04,313.05,2660.0,298.8344,299.8681,298.6525,299.6192,2660.0
2021-07-28 11:15:00,313.63,314.0,313.53,313.53,2700.0,300.1743,300.5285,300.0786,300.0786,2700.0
2021-07-28 11:20:00,313.43,313.52,313.2,313.48,1716.0,299.9829,300.069,299.7628,300.0308,1716.0
2021-07-28 11:25:00,313.71,314.29,313.48,313.48,4105.0,300.2509,300.806,300.0308,300.0308,4105.0
2021-07-28 11:30:00,313.85,313.96,313.25,313.93,3672.0,300.3849,300.4902,299.8106,300.4615,3672.0
2021-07-28 11:35:00,313.94,314.25,313.78,314.24,4885.0,300.471,300.7677,300.3179,300.7582,4885.0
2021-07-28 11:40:00,314.1,314.12,313.72,313.86,2400.0,300.6242,300.6433,300.2605,300.3945,2400.0
2021-07-28 11:45:00,313.79,314.06,313.79,314.06,1400.0,300.3275,300.5859,300.3275,300.5859,1400.0
2021-07-28 11:50:00,314.2,314.74,314.2,314.74,3480.0,300.7199,301.2367,300.7199,301.2367,3480.0
2021-07-28 11:55:00,314.82,315.35,314.82,315.27,1861.0,301.3133,301.8205,301.3133,301.744,1861.0
2021-07-28 12:00:00,315.24,315.41,315.1,315.21,1403.0,301.7153,301.878,301.5813,301.6865,1403.0
2021-07-28 12:05:00,315.25,315.54,315.25,315.3,3052.0,301.7248,302.0024,301.7248,301.7727,3052.0
2021-07-28 12:10:00,315.41,315.88,315.41,315.74,4000.0,301.878,302.3278,301.878,302.1938,4000.0
2021-07-28 12:15:00,315.67,315.68,315.0,315.21,3304.0,302.1268,302.1364,301.4856,301.6865,3304.0
2021-07-28 12:20:00,315.32,315.71,315.32,315.7,1700.0,301.7918,302.1651,301.7918,302.1555,1700.0
2021-07-28 12:25:00,315.65,315.82,315.5,315.5,3853.0,302.1077,302.2704,301.9641,301.9641,3853.0
2021-07-28 12:30:00,315.57,316.03,315.57,316.03,2450.0,302.0311,302.4714,302.0311,302.4714,2450.0
2021-07-28 12:35:00,316.08,316.12,314.78,314.96,3885.0,302.5192,302.5575,301.275,301.4473,3885.0
2021-07-28 12:40:00,315.0,315.3,315.0,315.29,930.0,301.4856,301.7727,301.4856,301.7631,930.0
2021-07-28 12:45:00,315.31,315.38,315.14,315.28,1590.0,301.7823,301.8492,301.6195,301.7535,1590.0
2021-07-28 12:50:00,315.26,315.26,314.86,314.86,500.0,301.7344,301.7344,301.3516,301.3516,500.0
2021-07-28 12:55:00,314.86,315.21,314.86,315.21,1250.0,301.3516,301.6865,301.3516,301.6865,1250.0
2021-07-28 13:00:00,315.4,315.55,315.03,315.12,2278.0,301.8684,302.012,301.5143,301.6004,2278.0
2021-07-28 13:05:00,315.21,315.4,314.67,314.9,1600.0,301.6865,301.8684,301.1697,301.3898,1600.0
2021-07-28 13:10:00,314.81,315.09,314.76,314.89,1200.0,301.3037,301.5717,301.2558,301.3803,1200.0
2021-07-28 13:15:00,314.7,314.78,314.21,314.21,1808.0,301.1984,301.275,300.7294,300.7294,1808.0
2021-07-28 13:20:00,314.47,314.82,314.46,314.64,1500.0,300.9783,301.3133,300.9687,301.141,1500.0
2021-07-28 13:25:00,314.86,314.86,314.64,314.64,800.0,301.3516,301.3516,301.141,301.141,800.0
2021-07-28 13:30:00,314.67,314.79,314.37,314.37,902.0,301.1697,301.2846,300.8826,300.8826,902.0
2021-07-28 13:35:00,314.4,314.69,314.35,314.37,511.0,300.9113,301.1889,300.8634,300.8826,511.0
2021-07-28 13:40:00,314.4,314.7,314.3,314.59,1300.0,300.9113,301.1984,300.8156,301.0931,1300.0
2021-07-28 13:45:00,314.65,314.78,314.62,314.68,700.0,301.1506,301.275,301.1219,301.1793,700.0
2021-07-28 13:50:00,314.64,314.7,314.35,314.49,1552.0,301.141,301.1984,300.8634,300.9974,1552.0
2021-07-28 13:55:00,314.62,314.62,314.08,314.08,9900.0,301.1219,301.1219,300.605,300.605,9900.0
2021-07-28 14:00:00,314.21,314.96,313.0,314.96,5569.0,300.7294,301.4473,299.5714,301.4473,5569.0
2021-07-28 14:05:00,315.36,315.36,314.5,314.62,1800.0,301.8301,301.8301,301.007,301.1219,1800.0
2021-07-28 14:10:00,315.04,315.4,315.04,315.4,1700.0,301.5238,301.8684,301.5238,301.8684,1700.0
2021-07-28 14:15:00,315.82,315.98,315.65,315.81,2100.0,302.2704,302.4235,302.1077,302.2608,2100.0
2021-07-28 14:20:00,315.47,315.98,315.46,315.96,4119.0,301.9354,302.4235,301.9258,302.4044,4119.0
2021-07-28 14:25:00,315.71,316.02,315.7,315.9,1710.0,302.1651,302.4618,302.1555,302.3469,1710.0
2021-07-28 14:30:00,316.01,316.14,315.72,316.14,2387.0,302.4522,302.5766,302.1747,302.5766,2387.0
2021-07-28 14:35:00,316.0,316.52,315.15,316.52,1907.0,302.4426,302.9403,301.6291,302.9403,1907.0
2021-07-28 14:40:00,316.59,316.72,316.44,316.44,1851.0,303.0073,303.1318,302.8638,302.8638,1851.0
2021-07-28 14:45:00,316.35,316.69,316.34,316.52,3441.0,302.7776,303.103,302.7681,302.9403,3441.0
2021-07-28 14:50:00,316.59,316.76,315.85,316.06,4000.0,303.0073,303.17,302.2991,302.5001,4000.0
2021-07-28 14:55:00,316.2,316.26,315.57,315.97,2488.0,302.6341,302.6915,302.0311,302.4139,2488.0
2021-07-28 15:00:00,316.16,316.27,315.83,315.83,4656.0,302.5958,302.7011,302.2799,302.2799,4656.0
2021-07-28 15:05:00,315.86,315.99,315.67,315.9,2053.0,302.3087,302.4331,302.1268,302.3469,2053.0
2021-07-28 15:10:00,315.93,315.99,315.71,315.99,1798.0,302.3757,302.4331,302.1651,302.4331,1798.0
2021-07-28 15:15:00,316.05,316.55,316.05,316.38,3693.0,302.4905,302.9691,302.4905,302.8063,3693.0
2021-07-28 15:20:00,316.39,316.59,315.68,316.08,9597.0,302.8159,303.0073,302.1364,302.5192,9597.0
2021-07-28 15:25:00,316.14,316.32,315.97,316.18,3295.0,302.5766,302.7489,302.4139,302.6149,3295.0
2021-07-28 15:30:00,316.35,316.53,316.35,316.47,2193.0,302.7776,302.9499,302.7776,302.8925,2193.0
2021-07-28 15:35:00,316.48,316.52,316.01,316.29,4617.0,302.9021,302.9403,302.4522,302.7202,4617.0
2021-07-28 15:40:00,316.22,316.35,315.88,316.27,4097.0,302.6532,302.7776,302.3278,302.7011,4097.0
2021-07-28 15:45:00,316.23,316.91,316.18,316.63,18317.0,302.6628,303.3136,302.6149,303.0456,18317.0
2021-07-28 15:50:00,316.88,316.91,316.14,316.23,17576.0,303.2849,303.3136,302.5766,302.6628,17576.0
2021-07-28 15:55:00,316.11,316.11,315.41,315.56,26214.0,302.5479,302.5479,301.878,302.0215,26214.0
2021-07-29 09:30:00,313.0,313.45,310.37,311.03,27090.0,299.5714,300.0021,297.0542,297.6859,27090.0
2021-07-29 09:35:00,311.65,314.86,311.61,313.32,8052.0,298.2793,301.3516,298.241,299.8776,8052.0
2021-07-29 09:40:00,313.56,314.87,313.56,314.14,10318.0,300.1073,301.3611,300.1073,300.6624,10318.0
2021-07-29 09:45:00,313.9,314.66,313.58,314.66,7850.0,300.4327,301.1601,300.1265,301.1601,7850.0
2021-07-29 09:50:00,314.66,314.95,313.28,313.33,8679.0,301.1601,301.4377,299.8393,299.8872,8679.0
2021-07-29 09:55:00,313.99,313.99,312.66,313.43,3195.0,300.5189,300.5189,299.2459,299.9829,3195.0
2021-07-29 10:00:00,313.43,313.66,312.97,313.03,4923.0,299.9829,300.203,299.5426,299.6001,4923.0
2021-07-29 10:05:00,312.79,312.93,312.38,312.61,4005.0,299.3704,299.5044,298.978,299.1981,4005.0
2021-07-29 10:10:00,312.66,314.01,312.65,313.73,4250.0,299.2459,300.538,299.2364,300.27,4250.0
2021-07-29 10:15:00,313.53,314.41,313.26,314.36,6676.0,300.0786,300.9209,299.8202,300.873,6676.0
2021-07-29 10:20:00,314.36,314.82,314.17,314.64,10938.0,300.873,301.3133,300.6912,301.141,10938.0
2021-07-29 10:25:00,314.79,315.09,314.26,315.09,20322.0,301.2846,301.5717,300.7773,301.5717,20322.0
2021-07-29 10:30:00,315.09,315.77,315.08,315.49,21786.0,301.5717,302.2225,301.5621,301.9545,21786.0
2021-07-29 10:35:00,315.51,316.3,315.51,316.1,5705.0,301.9737,302.7298,301.9737,302.5384,5705.0
2021-07-29 10:40:00,316.34,316.34,315.7,316.03,3816.0,302.7681,302.7681,302.1555,302.4714,3816.0
2021-07-29 10:45:00,316.09,316.6,316.09,316.39,3044.0,302.5288,303.0169,302.5288,302.8159,3044.0
2021-07-29 10:50:00,316.16,316.72,316.16,316.58,5786.0,302.5958,303.1318,302.5958,302.9978,5786.0
2021-07-29 10:55:00,316.45,316.57,316.05,316.36,2641.0,302.8733,302.9882,302.4905,302.7872,2641.0
2021-07-29 11:00:00,316.29,316.96,316.26,316.41,2943.0,302.7202,303.3615,302.6915,302.8351,2943.0
2021-07-29 11:05:00,316.32,316.53,316.08,316.44,3000.0,302.7489,302.9499,302.5192,302.8638,3000.0
2021-07-29 11:10:00,316.55,316.67,315.63,315.7,8400.0,302.9691,303.0839,302.0885,302.1555,8400.0
2021-07-29 11:15:00,315.52,315.52,314.53,315.16,14926.0,301.9832,301.9832,301.0357,301.6387,14926.0
2021-07-29 11:20:00,315.03,315.71,315.03,315.59,4491.0,301.5143,302.1651,301.5143,302.0502,4491.0
2021-07-29 11:25:00,315.5,316.38,315.48,316.21,8920.0,301.9641,302.8063,301.945,302.6436,8920.0
2021-07-29 11:30:00,316.34,316.5,315.36,315.56,7430.0,302.7681,302.9212,301.8301,302.0215,7430.0
2021-07-29 11:35:00,315.35,315.69,314.94,315.19,3205.0,301.8205,302.1459,301.4281,301.6674,3205.0
2021-07-29 11:40:00,315.21,315.98,315.01,315.98,2700.0,301.6865,302.4235,301.4951,302.4235,2700.0
2021-07-29 11:45:00,316.04,316.49,315.98,316.37,3490.0,302.4809,302.9116,302.4235,302.7968,3490.0
2021-07-29 11:50:00,316.39,316.64,316.03,316.09,12194.0,302.8159,303.0552,302.4714,302.5288,12194.0
2021-07-29 11:55:00,316.09,316.41,315.81,316.31,7900.0,302.5288,302.8351,302.2608,302.7393,7900.0
2021-07-29 12:00:00,316.3,316.59,316.16,316.3,3897.0,302.7298,303.0073,302.5958,302.7298,3897.0
2021-07-29 12:05:00,316.4,317.02,316.4,317.02,2140.0,302.8255,303.4189,302.8255,303.4189,2140.0
2021-07-29 12:10:00,317.0,317.5,316.9,317.5,3715.0,303.3997,303.8783,303.304,303.8783,3715.0
2021-07-29 12:15:00,317.62,318.18,317.51,318.15,6100.0,303.9931,304.5291,303.8879,304.5004,6100.0
2021-07-29 12:20:00,318.17,318.44,317.85,318.36,10345.0,304.5195,304.778,304.2133,304.7014,10345.0
2021-07-29 12:25:00,318.34,318.63,318.1,318.32,4587.0,304.6823,304.9598,304.4526,304.6631,4587.0
2021-07-29 12:30:00,318.42,319.0,318.4,319.0,2730.0,304.7588,305.3139,304.7397,305.3139,2730.0
2021-07-29 12:35:00,318.82,319.09,318.53,318.98,3900.0,305.1417,305.4001,304.8641,305.2948,3900.0
2021-07-29 12:40:00,318.98,318.98,317.93,317.94,1800.0,305.2948,305.2948,304.2898,304.2994,1800.0
2021-07-29 12:45:00,318.04,318.26,317.96,318.25,3749.0,304.3951,304.6057,304.3186,304.5961,3749.0
2021-07-29 12:50:00,318.39,318.53,318.29,318.3,4666.0,304.7301,304.8641,304.6344,304.644,4666.0
2021-07-29 12:55:00,318.36,318.72,318.25,318.6,2961.0,304.7014,305.046,304.5961,304.9311,2961.0
2021-07-29 13:00:00,318.62,319.08,318.44,319.08,3636.0,304.9502,305.3905,304.778,305.3905,3636.0
2021-07-29 13:05:00,318.98,318.99,318.27,318.76,7200.0,305.2948,305.3044,304.6153,305.0842,7200.0
2021-07-29 13:10:00,318.64,318.9,318.32,318.44,5830.0,304.9694,305.2182,304.6631,304.778,5830.0
2021-07-29 13:15:00,318.15,318.26,317.92,317.92,1800.0,304.5004,304.6057,304.2803,304.2803,1800.0
2021-07-29 13:20:00,318.04,318.23,317.73,317.9,5577.0,304.3951,304.577,304.0984,304.2611,5577.0
2021-07-29 13:25:00,317.86,319.0,317.79,318.88,4127.0,304.2228,305.3139,304.1559,305.1991,4127.0
2021-07-29 13:30:00,318.88,318.99,318.74,318.99,6330.0,305.1991,305.3044,305.0651,305.3044,6330.0
2021-07-29 13:35:00,318.94,318.94,318.32,318.6,5016.0,305.2565,305.2565,304.6631,304.9311,5016.0
2021-07-29 13:40:00,318.63,319.1,318.63,318.7,3100.0,304.9598,305.4096,304.9598,305.0268,3100.0
2021-07-29 13:45:00,318.67,318.68,318.36,318.37,3400.0,304.9981,305.0077,304.7014,304.711,3400.0
2021-07-29 13:50:00,318.26,318.26,318.01,318.22,2116.0,304.6057,304.6057,304.3664,304.5674,2116.0
2021-07-29 13:55:00,318.34,318.39,318.1,318.37,3527.0,304.6823,304.7301,304.4526,304.711,3527.0
2021-07-29 14:00:00,318.38,318.75,318.26,318.73,4236.0,304.7205,305.0747,304.6057,305.0555,4236.0
2021-07-29 14:05:00,318.67,318.67,318.16,318.32,3605.0,304.9981,304.9981,304.51,304.6631,3605.0
2021-07-29 14:10:00,318.27,318.59,318.26,318.48,2300.0,304.6153,304.9215,304.6057,304.8162,2300.0
2021-07-29 14:15:00,318.7,318.71,318.31,318.45,9229.0,305.0268,305.0364,304.6535,304.7875,9229.0
2021-07-29 14:20:00,318.45,318.46,318.06,318.32,2659.0,304.7875,304.7971,304.4143,304.6631,2659.0
2021-07-29 14:25:00,318.05,318.16,317.87,318.02,8581.0,304.4047,304.51,304.2324,304.376,8581.0
2021-07-29 14:30:00,318.09,318.1,317.92,318.05,2404.0,304.443,304.4526,304.2803,304.4047,2404.0
2021-07-29 14:35:00,317.98,317.99,317.43,317.5,10581.0,304.3377,304.3473,303.8113,303.8783,10581.0
2021-07-29 14:40:00,317.58,317.93,317.51,317.77,3200.0,303.9549,304.2898,303.8879,304.1367,3200.0
2021-07-29 14:45:00,317.83,318.19,317.71,318.05,4060.0,304.1941,304.5387,304.0793,304.4047,4060.0
2021-07-29 14:50:00,318.07,318.32,317.7,317.7,2336.0,304.4238,304.6631,304.0697,304.0697,2336.0
2021-07-29 14:55:00,317.84,317.97,317.76,317.94,1400.0,304.2037,304.3281,304.1271,304.2994,1400.0
2021-07-29 15:00:00,318.03,318.03,317.22,317.28,5838.0,304.3856,304.3856,303.6103,303.6677,5838.0
2021-07-29 15:05:00,317.32,317.68,317.32,317.68,2100.0,303.706,304.0506,303.706,304.0506,2100.0
2021-07-29 15:10:00,317.94,317.96,317.6,317.76,4002.0,304.2994,304.3186,303.974,304.1271,4002.0
2021-07-29 15:15:00,317.72,318.24,317.72,318.08,3609.0,304.0889,304.5865,304.0889,304.4334,3609.0
2021-07-29 15:20:00,317.96,317.96,317.31,317.57,2904.0,304.3186,304.3186,303.6964,303.9453,2904.0
2021-07-29 15:25:00,317.63,318.04,317.62,317.82,4650.0,304.0027,304.3951,303.9931,304.1846,4650.0
2021-07-29 15:30:00,317.83,317.94,317.67,317.86,4749.0,304.1941,304.2994,304.041,304.2228,4749.0
2021-07-29 15:35:00,317.93,318.82,317.83,318.72,24464.0,304.2898,305.1417,304.1941,305.046,24464.0
2021-07-29 15:40:00,318.86,319.31,318.7,319.29,8071.0,305.1799,305.6106,305.0268,305.5915,8071.0
2021-07-29 15:45:00,319.46,319.98,319.29,319.43,23471.0,305.7542,306.2519,305.5915,305.7255,23471.0
2021-07-29 15:50:00,319.73,320.15,319.59,319.7,38777.0,306.0126,306.4146,305.8786,305.9839,38777.0
2021-07-29 15:55:00,319.75,319.84,318.58,319.21,72227.0,306.0318,306.1179,304.912,305.5149,72227.0
2021-07-30 09:30:00,339.49,349.5,335.56,348.45,192732.0,324.9249,334.5054,321.1635,333.5004,192732.0
2021-07-30 09:35:00,347.72,351.23,344.1,349.6,117843.0,332.8018,336.1612,329.3371,334.6011,117843.0
2021-07-30 09:40:00,349.66,351.64,348.61,350.2,77687.0,334.6585,336.5536,333.6536,335.1754,77687.0
2021-07-30 09:45:00,349.27,356.26,349.27,353.6,71955.0,334.2853,340.9754,334.2853,338.4295,71955.0
2021-07-30 09:50:00,353.6,356.71,351.1,354.25,72512.0,338.4295,341.4061,336.0368,339.0516,72512.0
2021-07-30 09:55:00,354.46,354.46,350.07,351.4,23446.0,339.2526,339.2526,335.0509,336.3239,23446.0
2021-07-30 10:00:00,351.12,352.77,351.1,351.72,23112.0,336.0559,337.6351,336.0368,336.6302,23112.0
2021-07-30 10:05:00,351.53,351.67,348.73,349.6,48715.0,336.4483,336.5823,333.7684,334.6011,48715.0
2021-07-30 10:10:00,349.62,352.16,349.57,350.41,27722.0,334.6202,337.0513,334.5724,335.3764,27722.0
2021-07-30 10:15:00,350.66,350.7,349.23,349.49,10836.0,335.6156,335.6539,334.247,334.4958,10836.0
2021-07-30 10:20:00,349.8,349.8,347.85,348.05,11943.0,334.7925,334.7925,332.9262,333.1176,11943.0
2021-07-30 10:25:00,348.44,348.7,346.63,348.12,18806.0,333.4909,333.7397,331.7585,333.1846,18806.0
2021-07-30 10:30:00,348.12,348.65,347.05,347.77,21495.0,333.1846,333.6919,332.1605,332.8496,21495.0
2021-07-30 10:35:00,347.66,349.34,346.11,347.0,23316.0,332.7443,334.3523,331.2608,332.1127,23316.0
2021-07-30 10:40:00,346.63,347.79,346.27,347.0,12180.0,331.7585,332.8688,331.414,332.1127,12180.0
2021-07-30 10:45:00,347.17,347.5,345.55,345.55,20976.0,332.2754,332.5912,330.7249,330.7249,20976.0
2021-07-30 10:50:00,345.68,346.95,345.68,345.85,11701.0,330.8493,332.0648,330.8493,331.012,11701.0
2021-07-30 10:55:00,346.29,346.59,345.1,345.79,11748.0,331.4331,331.7202,330.2942,330.9546,11748.0
2021-07-30 11:00:00,345.6,345.6,343.16,343.57,19825.0,330.7727,330.7727,328.4374,328.8298,19825.0
2021-07-30 11:05:00,343.28,344.51,342.97,344.51,15671.0,328.5523,329.7295,328.2556,329.7295,15671.0
2021-07-30 11:10:00,344.63,344.76,343.21,343.44,10852.0,329.8443,329.9688,328.4853,328.7054,10852.0
2021-07-30 11:15:00,343.21,343.71,342.49,343.35,10469.0,328.4853,328.9638,327.7961,328.6192,10469.0
2021-07-30 11:20:00,343.17,344.92,342.8,344.67,9232.0,328.447,330.1219,328.0928,329.8826,9232.0
2021-07-30 11:25:00,344.69,344.84,343.52,343.8,7081.0,329.9018,330.0453,328.782,329.0499,7081.0
2021-07-30 11:30:00,343.64,343.8,342.61,342.61,11455.0,328.8968,329.0499,327.911,327.911,11455.0
2021-07-30 11:35:00,342.35,342.76,341.13,341.88,14461.0,327.6622,328.0546,326.4945,327.2123,14461.0
2021-07-30 11:40:00,341.83,342.59,341.04,342.16,16132.0,327.1645,327.8919,326.4084,327.4803,16132.0
2021-07-30 11:45:00,342.09,342.43,341.73,341.75,11174.0,327.4133,327.7387,327.0688,327.0879,11174.0
2021-07-30 11:50:00,341.69,343.12,341.69,342.0,8951.0,327.0305,328.3991,327.0305,327.3272,8951.0
2021-07-30 11:55:00,342.25,342.6,341.58,342.09,7431.0,327.5664,327.9014,326.9252,327.4133,7431.0
2021-07-30 12:00:00,342.05,343.04,342.03,342.98,16462.0,327.375,328.3225,327.3559,328.2651,16462.0
2021-07-30 12:05:00,342.83,343.41,342.63,343.14,9634.0,328.1216,328.6767,327.9301,328.4183,9634.0
2021-07-30 12:10:00,343.12,343.8,342.87,343.79,7298.0,328.3991,329.0499,328.1598,329.0404,7298.0
2021-07-30 12:15:00,343.79,345.23,343.69,344.67,12703.0,329.0404,330.4186,328.9447,329.8826,12703.0
2021-07-30 12:20:00,344.61,345.67,344.49,345.11,28565.0,329.8252,330.8397,329.7103,330.3037,28565.0
2021-07-30 12:25:00,345.03,345.68,344.91,345.02,11097.0,330.2272,330.8493,330.1123,330.2176,11097.0
2021-07-30 12:30:00,345.1,345.5,344.94,345.39,13421.0,330.2942,330.677,330.141,330.5717,13421.0
2021-07-30 12:35:00,345.27,345.83,345.12,345.48,9924.0,330.4569,330.9929,330.3133,330.6579,9924.0
2021-07-30 12:40:00,345.65,346.31,345.4,345.5,13229.0,330.8206,331.4523,330.5813,330.677,13229.0
2021-07-30 12:45:00,345.5,345.98,345.45,345.73,7591.0,330.677,331.1364,330.6292,330.8971,7591.0
2021-07-30 12:50:00,345.79,346.3,345.66,346.3,11999.0,330.9546,331.4427,330.8301,331.4427,11999.0
2021-07-30 12:55:00,346.24,346.63,346.17,346.53,10936.0,331.3853,331.7585,331.3183,331.6628,10936.0
2021-07-30 13:00:00,346.62,346.62,345.96,346.0,6797.0,331.749,331.749,331.1173,331.1556,6797.0
2021-07-30 13:05:00,346.15,347.25,346.15,346.75,9991.0,331.2991,332.3519,331.2991,331.8734,9991.0
2021-07-30 13:10:00,346.78,347.3,346.62,347.06,5307.0,331.9021,332.3998,331.749,332.1701,5307.0
2021-07-30 13:15:00,346.93,346.93,345.82,345.9,7986.0,332.0457,332.0457,330.9833,331.0598,7986.0
2021-07-30 13:20:00,345.94,346.12,345.64,345.98,19212.0,331.0981,331.2704,330.811,331.1364,19212.0
2021-07-30 13:25:00,346.04,346.36,345.86,346.36,10918.0,331.1938,331.5001,331.0216,331.5001,10918.0
2021-07-30 13:30:00,346.18,346.61,345.92,346.36,7191.0,331.3278,331.7394,331.079,331.5001,7191.0
2021-07-30 13:35:00,346.24,346.68,346.23,346.68,5149.0,331.3853,331.8064,331.3757,331.8064,5149.0
2021-07-30 13:40:00,346.63,347.13,346.63,346.81,6128.0,331.7585,332.2371,331.7585,331.9308,6128.0
2021-07-30 13:45:00,346.7,346.8,346.08,346.79,5057.0,331.8255,331.9212,331.2321,331.9117,5057.0
2021-07-30 13:50:00,346.65,347.05,346.52,346.54,5713.0,331.7777,332.1605,331.6532,331.6724,5713.0
2021-07-30 13:55:00,346.74,346.74,346.18,346.52,4255.0,331.8638,331.8638,331.3278,331.6532,4255.0
2021-07-30 14:00:00,346.65,347.2,346.45,346.69,5892.0,331.7777,332.3041,331.5863,331.816,5892.0
2021-07-30 14:05:00,346.63,346.89,346.34,346.78,9874.0,331.7585,332.0074,331.481,331.9021,9874.0
2021-07-30 14:10:00,346.81,347.6,346.69,347.58,9291.0,331.9308,332.6869,331.816,332.6678,9291.0
2021-07-30 14:15:00,347.53,347.89,346.91,347.84,10126.0,332.6199,332.9645,332.0265,332.9166,10126.0
2021-07-30 14:20:00,347.96,349.04,347.8,348.85,10240.0,333.0315,334.0651,332.8783,333.8833,10240.0
2021-07-30 14:25:00,348.92,349.28,348.59,348.79,11521.0,333.9503,334.2948,333.6344,333.8259,11521.0
2021-07-30 14:30:00,348.62,349.28,348.59,348.65,8726.0,333.6632,334.2948,333.6344,333.6919,8726.0
2021-07-30 14:35:00,348.57,348.61,346.98,346.98,10810.0,333.6153,333.6536,332.0935,332.0935,10810.0
2021-07-30 14:40:00,346.75,348.0,346.3,348.0,10616.0,331.8734,333.0698,331.4427,333.0698,10616.0
2021-07-30 14:45:00,348.0,348.54,348.0,348.38,5200.0,333.0698,333.5866,333.0698,333.4334,5200.0
2021-07-30 14:50:00,348.31,349.03,348.13,348.7,8905.0,333.3665,334.0556,333.1942,333.7397,8905.0
2021-07-30 14:55:00,348.52,348.83,348.3,348.3,7859.0,333.5674,333.8641,333.3569,333.3569,7859.0
2021-07-30 15:00:00,348.35,348.64,348.07,348.43,9267.0,333.4047,333.6823,333.1367,333.4813,9267.0
2021-07-30 15:05:00,348.57,349.11,348.32,349.03,8202.0,333.6153,334.1321,333.376,334.0556,8202.0
2021-07-30 15:10:00,349.02,349.57,348.93,349.43,13978.0,334.046,334.5724,333.9599,334.4384,13978.0
2021-07-30 15:15:00,349.51,350.13,349.17,349.97,16273.0,334.515,335.1084,334.1896,334.9552,16273.0
2021-07-30 15:20:00,349.96,349.96,349.04,349.04,16369.0,334.9457,334.9457,334.0651,334.0651,16369.0
2021-07-30 15:25:00,349.03,349.46,348.88,349.01,16390.0,334.0556,334.4671,333.912,334.0364,16390.0
2021-07-30 15:30:00,349.09,349.62,348.74,348.85,15083.0,334.113,334.6202,333.778,333.8833,15083.0
2021-07-30 15:35:00,348.75,348.8,348.15,348.44,15164.0,333.7876,333.8354,333.2133,333.4909,15164.0
2021-07-30 15:40:00,348.5,348.53,347.86,348.43,20231.0,333.5483,333.577,332.9358,333.4813,20231.0
2021-07-30 15:45:00,348.37,349.17,348.36,348.63,20595.0,333.4239,334.1896,333.4143,333.6727,20595.0
2021-07-30 15:50:00,348.52,349.19,348.13,348.47,48764.0,333.5674,334.2087,333.1942,333.5196,48764.0
2021-07-30 15:55:00,348.36,348.51,347.66,348.15,106579.0,333.4143,333.5579,332.7443,333.2133,106579.0
2021-08-02 09:30:00,348.69,356.7,348.16,356.2,109239.0,333.7301,341.3965,333.2229,340.9179,109239.0
2021-08-02 09:35:00,356.36,356.62,352.03,354.45,16529.0,341.0711,341.3199,336.9269,339.243,16529.0
2021-08-02 09:40:00,354.73,354.97,351.8,353.25,8971.0,339.511,339.7407,336.7067,338.0945,8971.0
2021-08-02 09:45:00,353.37,354.09,352.01,352.66,6520.0,338.2094,338.8985,336.9077,337.5298,6520.0
2021-08-02 09:50:00,351.8,351.81,349.58,351.74,6447.0,336.7067,336.7163,334.582,336.6493,6447.0
2021-08-02 09:55:00,351.65,351.65,350.16,350.65,7930.0,336.5632,336.5632,335.1371,335.6061,7930.0
2021-08-02 10:00:00,350.37,351.77,348.65,349.24,13908.0,335.3381,336.678,333.6919,334.2566,13908.0
2021-08-02 10:05:00,349.33,349.93,348.02,348.75,12200.0,334.3427,334.9169,333.0889,333.7876,12200.0
2021-08-02 10:10:00,348.63,348.91,347.81,348.43,5727.0,333.6727,333.9407,332.8879,333.4813,5727.0
2021-08-02 10:15:00,348.42,349.83,348.36,348.95,10103.0,333.4717,334.8212,333.4143,333.979,10103.0
2021-08-02 10:20:00,348.86,349.51,348.68,349.11,9300.0,333.8929,334.515,333.7206,334.1321,9300.0
2021-08-02 10:25:00,348.85,350.27,348.51,349.15,11211.0,333.8833,335.2424,333.5579,334.1704,11211.0
2021-08-02 10:30:00,349.27,349.27,347.86,348.34,5137.0,334.2853,334.2853,332.9358,333.3952,5137.0
2021-08-02 10:35:00,348.15,350.25,348.15,349.98,9335.0,333.2133,335.2232,333.2133,334.9648,9335.0
2021-08-02 10:40:00,349.98,349.98,348.47,349.26,2100.0,334.9648,334.9648,333.5196,334.2757,2100.0
2021-08-02 10:45:00,349.35,350.27,349.12,350.07,4670.0,334.3618,335.2424,334.1417,335.0509,4670.0
2021-08-02 10:50:00,350.13,351.33,350.12,351.32,5264.0,335.1084,336.2569,335.0988,336.2473,5264.0
2021-08-02 10:55:00,350.79,351.12,350.08,350.63,4337.0,335.7401,336.0559,335.0605,335.5869,4337.0
2021-08-02 11:00:00,350.49,350.63,349.37,350.63,3486.0,335.4529,335.5869,334.381,335.5869,3486.0
2021-08-02 11:05:00,350.63,350.93,350.24,350.67,3783.0,335.5869,335.874,335.2136,335.6252,3783.0
2021-08-02 11:10:00,350.42,351.07,350.38,350.97,3937.0,335.3859,336.008,335.3476,335.9123,3937.0
2021-08-02 11:15:00,350.97,351.2,350.28,350.53,3942.0,335.9123,336.1325,335.2519,335.4912,3942.0
2021-08-02 11:20:00,350.53,350.66,350.15,350.33,4540.0,335.4912,335.6156,335.1275,335.2998,4540.0
2021-08-02 11:25:00,350.49,350.49,349.15,349.27,2947.0,335.4529,335.4529,334.1704,334.2853,2947.0
2021-08-02 11:30:00,349.37,349.56,348.72,349.0,2322.0,334.381,334.5628,333.7589,334.0268,2322.0
2021-08-02 11:35:00,349.17,349.35,348.88,349.0,1241.0,334.1896,334.3618,333.912,334.0268,1241.0
2021-08-02 11:40:00,348.94,349.27,348.0,348.0,1860.0,333.9694,334.2853,333.0698,333.0698,1860.0
2021-08-02 11:45:00,348.05,348.57,347.81,348.16,2898.0,333.1176,333.6153,332.8879,333.2229,2898.0
2021-08-02 11:50:00,348.41,348.41,348.11,348.33,2400.0,333.4622,333.4622,333.175,333.3856,2400.0
2021-08-02 11:55:00,348.3,348.36,347.47,347.48,2300.0,333.3569,333.4143,332.5625,332.5721,2300.0
2021-08-02 12:00:00,347.0,347.18,346.7,346.82,1900.0,332.1127,332.2849,331.8255,331.9404,1900.0
2021-08-02 12:05:00,347.15,347.23,346.0,346.0,4250.0,332.2562,332.3328,331.1556,331.1556,4250.0
2021-08-02 12:10:00,346.01,346.79,346.01,346.57,2450.0,331.1651,331.9117,331.1651,331.7011,2450.0
2021-08-02 12:15:00,346.8,347.61,346.65,347.48,4360.0,331.9212,332.6965,331.7777,332.5721,4360.0
2021-08-02 12:20:00,347.8,347.8,347.4,347.4,1200.0,332.8783,332.8783,332.4955,332.4955,1200.0
2021-08-02 12:25:00,347.33,347.5,347.12,347.34,2045.0,332.4285,332.5912,332.2275,332.4381,2045.0
2021-08-02 12:30:00,347.18,347.68,347.17,347.54,2500.0,332.2849,332.7635,332.2754,332.6295,2500.0
2021-08-02 12:35:00,347.47,347.52,347.06,347.35,3500.0,332.5625,332.6103,332.1701,332.4476,3500.0
2021-08-02 12:40:00,347.14,347.48,346.99,347.03,4878.0,332.2466,332.5721,332.1031,332.1414,4878.0
2021-08-02 12:45:00,347.03,347.38,345.74,346.07,5600.0,332.1414,332.4764,330.9067,331.2226,5600.0
2021-08-02 12:50:00,346.01,346.52,346.0,346.27,1856.0,331.1651,331.6532,331.1556,331.414,1856.0
2021-08-02 12:55:00,346.38,346.46,345.55,346.46,5375.0,331.5193,331.5958,330.7249,331.5958,5375.0
2021-08-02 13:00:00,346.46,346.46,346.17,346.38,1314.0,331.5958,331.5958,331.3183,331.5193,1314.0
2021-08-02 13:05:00,346.5,347.03,346.5,346.9,3225.0,331.6341,332.1414,331.6341,332.0169,3225.0
2021-08-02 13:10:00,346.76,347.17,346.76,347.11,1993.0,331.883,332.2754,331.883,332.2179,1993.0
2021-08-02 13:15:00,347.22,347.54,347.08,347.35,3859.0,332.3232,332.6295,332.1892,332.4476,3859.0
2021-08-02 13:20:00,347.3,347.58,347.12,347.48,2090.0,332.3998,332.6678,332.2275,332.5721,2090.0
2021-08-02 13:25:00,347.47,347.47,347.03,347.03,1500.0,332.5625,332.5625,332.1414,332.1414,1500.0
2021-08-02 13:30:00,347.29,347.41,346.8,346.82,3500.0,332.3902,332.5051,331.9212,331.9404,3500.0
2021-08-02 13:35:00,346.69,346.77,346.2,346.45,2930.0,331.816,331.8925,331.347,331.5863,2930.0
2021-08-02 13:40:00,346.63,346.72,346.47,346.59,1826.0,331.7585,331.8447,331.6054,331.7202,1826.0
2021-08-02 13:45:00,346.6,346.62,346.23,346.54,3486.0,331.7298,331.749,331.3757,331.6724,3486.0
2021-08-02 13:50:00,346.37,346.41,346.3,346.4,1200.0,331.5097,331.548,331.4427,331.5384,1200.0
2021-08-02 13:55:00,346.34,346.78,346.34,346.67,2901.0,331.481,331.9021,331.481,331.7968,2901.0
2021-08-02 14:00:00,346.61,347.1,346.61,346.8,2233.0,331.7394,332.2084,331.7394,331.9212,2233.0
2021-08-02 14:05:00,347.15,347.17,346.77,346.96,2100.0,332.2562,332.2754,331.8925,332.0744,2100.0
2021-08-02 14:10:00,346.99,347.57,346.98,347.43,3544.0,332.1031,332.6582,332.0935,332.5242,3544.0
2021-08-02 14:15:00,347.48,347.5,347.26,347.42,1706.0,332.5721,332.5912,332.3615,332.5146,1706.0
2021-08-02 14:20:00,347.37,347.42,347.05,347.17,2900.0,332.4668,332.5146,332.1605,332.2754,2900.0
2021-08-02 14:25:00,347.21,347.37,347.2,347.3,900.0,332.3136,332.4668,332.3041,332.3998,900.0
2021-08-02 14:30:00,347.2,347.68,347.15,347.51,2400.0,332.3041,332.7635,332.2562,332.6008,2400.0
2021-08-02 14:35:00,347.51,347.57,347.44,347.55,1760.0,332.6008,332.6582,332.5338,332.6391,1760.0
2021-08-02 14:40:00,347.36,347.78,347.26,347.59,3340.0,332.4572,332.8592,332.3615,332.6773,3340.0
2021-08-02 14:45:00,347.58,347.68,347.45,347.48,1600.0,332.6678,332.7635,332.5433,332.5721,1600.0
2021-08-02 14:50:00,347.49,347.78,347.38,347.47,2421.0,332.5816,332.8592,332.4764,332.5625,2421.0
2021-08-02 14:55:00,347.64,348.0,347.64,347.89,3130.0,332.7252,333.0698,332.7252,332.9645,3130.0
2021-08-02 15:00:00,347.86,348.34,347.8,348.24,5697.0,332.9358,333.3952,332.8783,333.2995,5697.0
2021-08-02 15:05:00,348.22,348.22,347.59,347.6,4108.0,333.2803,333.2803,332.6773,332.6869,4108.0
2021-08-02 15:10:00,347.75,347.96,347.67,347.76,2845.0,332.8305,333.0315,332.7539,332.84,2845.0
2021-08-02 15:15:00,347.61,348.07,347.61,347.87,3700.0,332.6965,333.1367,332.6965,332.9453,3700.0
2021-08-02 15:20:00,347.72,347.86,347.45,347.45,4916.0,332.8018,332.9358,332.5433,332.5433,4916.0
2021-08-02 15:25:00,347.45,347.5,346.49,346.75,6477.0,332.5433,332.5912,331.6245,331.8734,6477.0
2021-08-02 15:30:00,346.72,347.04,346.48,347.04,6201.0,331.8447,332.1509,331.615,332.1509,6201.0
2021-08-02 15:35:00,346.88,347.11,346.6,346.7,7900.0,331.9978,332.2179,331.7298,331.8255,7900.0
2021-08-02 15:40:00,346.56,347.23,346.33,346.63,10081.0,331.6915,332.3328,331.4714,331.7585,10081.0
2021-08-02 15:45:00,346.66,346.83,346.01,346.12,6600.0,331.7872,331.9499,331.1651,331.2704,6600.0
2021-08-02 15:50:00,346.23,346.26,344.79,345.35,24504.0,331.3757,331.4044,329.9975,330.5334,24504.0
2021-08-02 15:55:00,345.38,345.92,344.97,345.91,48128.0,330.5622,331.079,330.1697,331.0694,48128.0
2021-08-03 09:30:00,347.23,349.52,347.23,347.87,21066.0,332.3328,334.5245,332.3328,332.9453,21066.0
2021-08-03 09:35:00,347.19,347.31,346.0,346.61,6158.0,332.2945,332.4094,331.1556,331.7394,6158.0
2021-08-03 09:40:00,346.2,347.73,345.61,347.48,6708.0,331.347,332.8113,330.7823,332.5721,6708.0
2021-08-03 09:45:00,347.38,348.56,347.08,347.82,4659.0,332.4764,333.6057,332.1892,332.8975,4659.0
2021-08-03 09:50:00,347.25,347.78,345.85,345.85,4330.0,332.3519,332.8592,331.012,331.012,4330.0
2021-08-03 09:55:00,346.15,346.15,343.93,345.53,6069.0,331.2991,331.2991,329.1744,330.7057,6069.0
2021-08-03 10:00:00,345.2,347.54,344.89,346.78,11596.0,330.3899,332.6295,330.0932,331.9021,11596.0
2021-08-03 10:05:00,346.72,346.72,345.0,345.0,10509.0,331.8447,331.8447,330.1985,330.1985,10509.0
2021-08-03 10:10:00,344.5,345.49,344.06,345.19,4500.0,329.7199,330.6674,329.2988,330.3803,4500.0
2021-08-03 10:15:00,345.19,346.26,345.16,345.95,5825.0,330.3803,331.4044,330.3516,331.1077,5825.0
2021-08-03 10:20:00,346.52,347.52,346.48,347.52,5142.0,331.6532,332.6103,331.615,332.6103,5142.0
2021-08-03 10:25:00,347.41,347.79,347.15,347.41,3705.0,332.5051,332.8688,332.2562,332.5051,3705.0
2021-08-03 10:30:00,347.51,347.51,345.43,345.43,3570.0,332.6008,332.6008,330.61,330.61,3570.0
2021-08-03 10:35:00,345.02,346.03,344.7,345.27,10257.0,330.2176,331.1843,329.9113,330.4569,10257.0
2021-08-03 10:40:00,345.22,345.5,344.35,344.35,4090.0,330.409,330.677,329.5763,329.5763,4090.0
2021-08-03 10:45:00,344.39,345.0,343.71,345.0,8817.0,329.6146,330.1985,328.9638,330.1985,8817.0
2021-08-03 10:50:00,345.0,345.32,343.92,344.3,4416.0,330.1985,330.5047,329.1648,329.5285,4416.0
2021-08-03 10:55:00,344.14,344.85,344.12,344.5,3893.0,329.3754,330.0549,329.3562,329.7199,3893.0
2021-08-03 11:00:00,344.79,344.88,344.05,344.05,3675.0,329.9975,330.0836,329.2892,329.2892,3675.0
2021-08-03 11:05:00,344.28,344.47,343.57,344.0,4559.0,329.5094,329.6912,328.8298,329.2414,4559.0
2021-08-03 11:10:00,343.97,344.09,343.0,343.55,4243.0,329.2127,329.3275,328.2843,328.8107,4243.0
2021-08-03 11:15:00,343.55,343.92,343.55,343.65,2580.0,328.8107,329.1648,328.8107,328.9064,2580.0
2021-08-03 11:20:00,343.83,344.35,343.62,343.72,2658.0,329.0787,329.5763,328.8777,328.9734,2658.0
2021-08-03 11:25:00,343.64,344.77,343.01,344.77,2929.0,328.8968,329.9783,328.2938,329.9783,2929.0
2021-08-03 11:30:00,344.81,345.0,344.57,344.69,7662.0,330.0166,330.1985,329.7869,329.9018,7662.0
2021-08-03 11:35:00,344.8,344.97,344.52,344.59,7551.0,330.007,330.1697,329.7391,329.8061,7551.0
2021-08-03 11:40:00,344.57,345.83,344.52,345.81,10817.0,329.7869,330.9929,329.7391,330.9737,10817.0
2021-08-03 11:45:00,345.82,346.66,345.78,346.65,10385.0,330.9833,331.7872,330.945,331.7777,10385.0
2021-08-03 11:50:00,346.83,347.69,346.64,346.91,4395.0,331.9499,332.7731,331.7681,332.0265,4395.0
2021-08-03 11:55:00,346.88,347.76,346.79,347.01,14805.0,331.9978,332.84,331.9117,332.1222,14805.0
2021-08-03 12:00:00,347.04,347.21,346.87,347.05,2500.0,332.1509,332.3136,331.9882,332.1605,2500.0
2021-08-03 12:05:00,347.14,347.14,346.69,346.84,1606.0,332.2466,332.2466,331.816,331.9595,1606.0
2021-08-03 12:10:00,346.89,346.89,346.53,346.56,1700.0,332.0074,332.0074,331.6628,331.6915,1700.0
2021-08-03 12:15:00,346.91,347.07,346.1,346.31,4955.0,332.0265,332.1797,331.2513,331.4523,4955.0
2021-08-03 12:20:00,346.09,346.19,346.0,346.12,1513.0,331.2417,331.3374,331.1556,331.2704,1513.0
2021-08-03 12:25:00,346.19,346.33,346.1,346.2,2773.0,331.3374,331.4714,331.2513,331.347,2773.0
2021-08-03 12:30:00,346.07,346.33,346.01,346.32,1758.0,331.2226,331.4714,331.1651,331.4618,1758.0
2021-08-03 12:35:00,346.37,346.72,346.36,346.49,3100.0,331.5097,331.8447,331.5001,331.6245,3100.0
2021-08-03 12:40:00,346.53,346.53,346.05,346.14,3100.0,331.6628,331.6628,331.2034,331.2896,3100.0
2021-08-03 12:45:00,346.4,346.59,346.4,346.51,1000.0,331.5384,331.7202,331.5384,331.6437,1000.0
2021-08-03 12:50:00,346.51,346.53,345.9,346.05,2550.0,331.6437,331.6628,331.0598,331.2034,2550.0
2021-08-03 12:55:00,346.11,346.67,346.11,346.67,2033.0,331.2608,331.7968,331.2608,331.7968,2033.0
2021-08-03 13:00:00,346.73,346.84,346.64,346.78,1869.0,331.8542,331.9595,331.7681,331.9021,1869.0
2021-08-03 13:05:00,347.0,347.16,346.46,346.46,8141.0,332.1127,332.2658,331.5958,331.5958,8141.0
2021-08-03 13:10:00,346.59,346.78,346.44,346.74,1900.0,331.7202,331.9021,331.5767,331.8638,1900.0
2021-08-03 13:15:00,346.74,346.74,346.0,346.06,3559.0,331.8638,331.8638,331.1556,331.213,3559.0
2021-08-03 13:20:00,346.09,346.25,345.5,345.52,3121.0,331.2417,331.3948,330.677,330.6962,3121.0
2021-08-03 13:25:00,345.79,345.79,345.63,345.63,600.0,330.9546,330.9546,330.8014,330.8014,600.0
2021-08-03 13:30:00,345.85,346.24,345.85,346.09,3633.0,331.012,331.3853,331.012,331.2417,3633.0
2021-08-03 13:35:00,346.05,346.25,345.56,345.69,2378.0,331.2034,331.3948,330.7344,330.8589,2378.0
2021-08-03 13:40:00,345.81,345.93,345.53,345.53,1900.0,330.9737,331.0886,330.7057,330.7057,1900.0
2021-08-03 13:45:00,345.41,345.57,345.19,345.19,2900.0,330.5909,330.744,330.3803,330.3803,2900.0
2021-08-03 13:50:00,345.16,345.33,344.84,345.31,4641.0,330.3516,330.5143,330.0453,330.4952,4641.0
2021-08-03 13:55:00,345.22,345.23,344.75,344.94,5200.0,330.409,330.4186,329.9592,330.141,5200.0
2021-08-03 14:00:00,344.91,344.93,343.97,344.38,3761.0,330.1123,330.1315,329.2127,329.6051,3761.0
2021-08-03 14:05:00,344.77,344.94,344.77,344.88,1500.0,329.9783,330.141,329.9783,330.0836,1500.0
2021-08-03 14:10:00,344.87,345.18,344.74,344.74,5555.0,330.074,330.3707,329.9496,329.9496,5555.0
2021-08-03 14:15:00,344.85,344.95,344.59,344.94,5374.0,330.0549,330.1506,329.8061,330.141,5374.0
2021-08-03 14:20:00,344.85,344.85,344.5,344.63,2600.0,330.0549,330.0549,329.7199,329.8443,2600.0
2021-08-03 14:25:00,344.5,345.17,344.5,345.11,9771.0,329.7199,330.3612,329.7199,330.3037,9771.0
2021-08-03 14:30:00,345.12,345.43,345.02,345.21,19926.0,330.3133,330.61,330.2176,330.3995,19926.0
2021-08-03 14:35:00,345.29,345.3,344.58,344.97,4400.0,330.476,330.4856,329.7965,330.1697,4400.0
2021-08-03 14:40:00,345.18,345.47,344.85,345.44,2304.0,330.3707,330.6483,330.0549,330.6196,2304.0
2021-08-03 14:45:00,345.47,345.57,344.86,344.95,3500.0,330.6483,330.744,330.0645,330.1506,3500.0
2021-08-03 14:50:00,345.1,345.49,345.02,345.34,3886.0,330.2942,330.6674,330.2176,330.5239,3886.0
2021-08-03 14:55:00,345.46,346.0,345.41,345.79,1300.0,330.6387,331.1556,330.5909,330.9546,1300.0
2021-08-03 15:00:00,345.96,345.96,345.61,345.67,2600.0,331.1173,331.1173,330.7823,330.8397,2600.0
2021-08-03 15:05:00,345.94,346.01,345.43,345.77,7120.0,331.0981,331.1651,330.61,330.9354,7120.0
2021-08-03 15:10:00,345.67,345.95,345.18,345.6,3925.0,330.8397,331.1077,330.3707,330.7727,3925.0
2021-08-03 15:15:00,345.67,345.74,345.31,345.39,3400.0,330.8397,330.9067,330.4952,330.5717,3400.0
2021-08-03 15:20:00,345.32,345.68,345.25,345.68,5531.0,330.5047,330.8493,330.4377,330.8493,5531.0
2021-08-03 15:25:00,345.76,345.9,345.37,345.43,3500.0,330.9259,331.0598,330.5526,330.61,3500.0
2021-08-03 15:30:00,345.47,346.01,345.47,345.61,10927.0,330.6483,331.1651,330.6483,330.7823,10927.0
2021-08-03 15:35:00,345.6,345.6,345.01,345.16,4956.0,330.7727,330.7727,330.208,330.3516,4956.0
2021-08-03 15:40:00,345.1,345.67,345.1,345.62,13692.0,330.2942,330.8397,330.2942,330.7919,13692.0
2021-08-03 15:45:00,345.52,345.66,345.32,345.51,8921.0,330.6962,330.8301,330.5047,330.6866,8921.0
2021-08-03 15:50:00,345.59,346.48,345.59,346.43,26858.0,330.7631,331.615,330.7631,331.5671,26858.0
2021-08-03 15:55:00,346.37,346.98,346.26,346.68,51146.0,331.5097,332.0935,331.4044,331.8064,51146.0
2021-08-04 09:30:00,347.43,348.6,346.89,348.1,33720.0,332.5242,333.644,332.0074,333.1655,33720.0
2021-08-04 09:35:00,347.96,349.36,347.78,349.08,9373.0,333.0315,334.3714,332.8592,334.1034,9373.0
2021-08-04 09:40:00,349.27,350.6,348.8,350.34,9791.0,334.2853,335.5582,333.8354,335.3094,9791.0
2021-08-04 09:45:00,350.58,351.62,350.22,350.92,14065.0,335.5391,336.5344,335.1945,335.8645,14065.0
2021-08-04 09:50:00,350.9,351.06,348.67,349.38,9964.0,335.8453,335.9985,333.711,334.3905,9964.0
2021-08-04 09:55:00,349.5,350.93,349.27,350.56,13069.0,334.5054,335.874,334.2853,335.5199,13069.0
2021-08-04 10:00:00,350.41,350.41,349.2,349.51,6779.0,335.3764,335.3764,334.2183,334.515,6779.0
2021-08-04 10:05:00,349.41,351.0,349.16,351.0,13360.0,334.4193,335.941,334.18,335.941,13360.0
2021-08-04 10:10:00,351.28,351.28,350.16,350.16,5704.0,336.209,336.209,335.1371,335.1371,5704.0
2021-08-04 10:15:00,350.58,351.16,350.21,350.97,3509.0,335.5391,336.0942,335.1849,335.9123,3509.0
2021-08-04 10:20:00,350.31,350.54,348.98,349.98,4816.0,335.2806,335.5008,334.0077,334.9648,4816.0
2021-08-04 10:25:00,349.98,350.45,349.56,349.91,8316.0,334.9648,335.4146,334.5628,334.8978,8316.0
2021-08-04 10:30:00,349.63,349.63,348.52,349.5,9567.0,334.6298,334.6298,333.5674,334.5054,9567.0
2021-08-04 10:35:00,349.41,350.36,349.41,349.99,4307.0,334.4193,335.3285,334.4193,334.9744,4307.0
2021-08-04 10:40:00,350.16,351.0,349.96,350.81,12335.0,335.1371,335.941,334.9457,335.7592,12335.0
2021-08-04 10:45:00,351.0,351.82,350.89,351.2,9447.0,335.941,336.7259,335.8358,336.1325,9447.0
2021-08-04 10:50:00,351.05,351.76,350.98,351.55,4597.0,335.9889,336.6684,335.9219,336.4674,4597.0
2021-08-04 10:55:00,351.37,352.38,351.13,352.07,5583.0,336.2952,337.2618,336.0655,336.9651,5583.0
2021-08-04 11:00:00,352.07,352.7,351.94,352.7,4700.0,336.9651,337.5681,336.8407,337.5681,4700.0
2021-08-04 11:05:00,352.66,353.66,352.66,353.33,5180.0,337.5298,338.4869,337.5298,338.1711,5180.0
2021-08-04 11:10:00,353.1,353.15,352.37,352.66,17733.0,337.9509,337.9988,337.2523,337.5298,17733.0
2021-08-04 11:15:00,352.93,352.95,352.13,352.13,6720.0,337.7882,337.8074,337.0226,337.0226,6720.0
2021-08-04 11:20:00,352.2,352.29,351.63,351.77,6326.0,337.0896,337.1757,336.544,336.678,6326.0
2021-08-04 11:25:00,351.81,352.15,351.43,352.15,2793.0,336.7163,337.0417,336.3526,337.0417,2793.0
2021-08-04 11:30:00,352.04,352.36,351.94,351.94,2447.0,336.9364,337.2427,336.8407,336.8407,2447.0
2021-08-04 11:35:00,351.88,351.97,351.11,351.21,4707.0,336.7833,336.8694,336.0463,336.142,4707.0
2021-08-04 11:40:00,351.46,351.92,351.21,351.65,9429.0,336.3813,336.8216,336.142,336.5632,9429.0
2021-08-04 11:45:00,351.65,352.13,351.4,352.02,5866.0,336.5632,337.0226,336.3239,336.9173,5866.0
2021-08-04 11:50:00,351.78,352.23,351.57,352.23,4001.0,336.6876,337.1183,336.4866,337.1183,4001.0
2021-08-04 11:55:00,352.47,352.47,351.91,352.0,5491.0,337.348,337.348,336.812,336.8981,5491.0
2021-08-04 12:00:00,352.15,352.6,351.9,352.37,8446.0,337.0417,337.4724,336.8024,337.2523,8446.0
2021-08-04 12:05:00,352.44,352.84,352.03,352.58,11982.0,337.3193,337.7021,336.9269,337.4533,11982.0
2021-08-04 12:10:00,352.63,352.81,352.05,352.05,23985.0,337.5011,337.6734,336.946,336.946,23985.0
2021-08-04 12:15:00,352.01,352.43,351.9,352.28,7244.0,336.9077,337.3097,336.8024,337.1661,7244.0
2021-08-04 12:20:00,352.34,352.59,352.09,352.33,5060.0,337.2236,337.4628,336.9843,337.214,5060.0
2021-08-04 12:25:00,352.34,353.09,352.33,353.05,13481.0,337.2236,337.9414,337.214,337.9031,13481.0
2021-08-04 12:30:00,353.2,354.11,353.17,353.97,15308.0,338.0467,338.9176,338.0179,338.7836,15308.0
2021-08-04 12:35:00,354.11,354.4,353.8,354.4,9837.0,338.9176,339.1952,338.6209,339.1952,9837.0
2021-08-04 12:40:00,354.38,354.52,354.09,354.17,8533.0,339.176,339.31,338.8985,338.975,8533.0
2021-08-04 12:45:00,354.33,354.63,354.23,354.38,6373.0,339.1282,339.4153,339.0325,339.176,6373.0
2021-08-04 12:50:00,354.46,354.9,354.46,354.58,4809.0,339.2526,339.6737,339.2526,339.3674,4809.0
2021-08-04 12:55:00,354.63,355.37,354.55,355.37,7970.0,339.4153,340.1236,339.3387,340.1236,7970.0
2021-08-04 13:00:00,355.23,355.73,355.09,355.73,7207.0,339.9896,340.4681,339.8556,340.4681,7207.0
2021-08-04 13:05:00,356.0,356.0,355.36,355.36,5966.0,340.7265,340.7265,340.114,340.114,5966.0
2021-08-04 13:10:00,355.46,355.72,355.34,355.7,3600.0,340.2097,340.4585,340.0948,340.4394,3600.0
2021-08-04 13:15:00,355.51,355.72,354.94,355.45,6738.0,340.2575,340.4585,339.712,340.2001,6738.0
2021-08-04 13:20:00,355.62,355.65,355.11,355.21,1914.0,340.3628,340.3915,339.8747,339.9704,1914.0
2021-08-04 13:25:00,355.23,355.6,355.23,355.44,932.0,339.9896,340.3437,339.9896,340.1906,932.0
2021-08-04 13:30:00,355.26,355.36,354.57,354.63,4061.0,340.0183,340.114,339.3579,339.4153,4061.0
2021-08-04 13:35:00,354.64,354.79,354.02,354.4,2325.0,339.4249,339.5684,338.8315,339.1952,2325.0
2021-08-04 13:40:00,354.5,354.85,354.42,354.57,4564.0,339.2909,339.6259,339.2143,339.3579,4564.0
2021-08-04 13:45:00,355.02,355.03,354.45,354.81,2296.0,339.7886,339.7981,339.243,339.5876,2296.0
2021-08-04 13:50:00,354.81,355.68,354.81,355.5,2389.0,339.5876,340.4203,339.5876,340.248,2389.0
2021-08-04 13:55:00,355.5,355.75,355.27,355.38,5032.0,340.248,340.4873,340.0278,340.1331,5032.0
2021-08-04 14:00:00,355.38,355.53,354.57,354.94,2800.0,340.1331,340.2767,339.3579,339.712,2800.0
2021-08-04 14:05:00,354.83,355.04,354.83,354.9,1638.0,339.6067,339.8077,339.6067,339.6737,1638.0
2021-08-04 14:10:00,354.9,355.8,354.9,355.7,6316.0,339.6737,340.5351,339.6737,340.4394,6316.0
2021-08-04 14:15:00,355.7,355.87,355.41,355.44,3845.0,340.4394,340.6021,340.1618,340.1906,3845.0
2021-08-04 14:20:00,355.28,355.34,354.91,354.92,4373.0,340.0374,340.0948,339.6833,339.6929,4373.0
2021-08-04 14:25:00,354.86,355.2,354.83,354.94,3330.0,339.6354,339.9608,339.6067,339.712,3330.0
2021-08-04 14:30:00,354.82,355.07,354.62,355.07,2646.0,339.5972,339.8364,339.4057,339.8364,2646.0
2021-08-04 14:35:00,355.25,355.26,354.94,354.94,1620.0,340.0087,340.0183,339.712,339.712,1620.0
2021-08-04 14:40:00,354.87,355.3,354.7,355.3,6338.0,339.645,340.0566,339.4823,340.0566,6338.0
2021-08-04 14:45:00,355.28,355.28,354.36,354.36,6227.0,340.0374,340.0374,339.1569,339.1569,6227.0
2021-08-04 14:50:00,354.37,354.37,353.91,354.15,4342.0,339.1665,339.1665,338.7262,338.9559,4342.0
2021-08-04 14:55:00,354.15,354.31,353.91,354.16,2518.0,338.9559,339.109,338.7262,338.9655,2518.0
2021-08-04 15:00:00,354.25,354.3,353.75,353.81,2173.0,339.0516,339.0995,338.5731,338.6305,2173.0
2021-08-04 15:05:00,353.9,354.07,353.83,353.87,1500.0,338.7166,338.8793,338.6496,338.6879,1500.0
2021-08-04 15:10:00,353.98,354.04,353.59,354.04,2200.0,338.7932,338.8506,338.4199,338.8506,2200.0
2021-08-04 15:15:00,354.04,354.04,353.39,353.5,4167.0,338.8506,338.8506,338.2285,338.3338,4167.0
2021-08-04 15:20:00,353.53,353.91,353.53,353.66,3133.0,338.3625,338.7262,338.3625,338.4869,3133.0
2021-08-04 15:25:00,353.98,354.23,353.94,354.02,3500.0,338.7932,339.0325,338.7549,338.8315,3500.0
2021-08-04 15:30:00,354.02,354.02,353.56,353.76,7914.0,338.8315,338.8315,338.3912,338.5826,7914.0
2021-08-04 15:35:00,353.8,353.81,352.84,352.94,6584.0,338.6209,338.6305,337.7021,337.7978,6584.0
2021-08-04 15:40:00,353.03,354.02,353.03,353.93,9260.0,337.8839,338.8315,337.8839,338.7453,9260.0
2021-08-04 15:45:00,353.98,354.3,353.74,354.04,5780.0,338.7932,339.0995,338.5635,338.8506,5780.0
2021-08-04 15:50:00,354.08,354.13,353.19,353.87,23503.0,338.8889,338.9368,338.0371,338.6879,23503.0
2021-08-04 15:55:00,353.78,354.15,353.56,353.66,38286.0,338.6018,338.9559,338.3912,338.4869,38286.0
2021-08-05 09:30:00,355.54,355.75,351.83,352.36,30504.0,340.2863,340.4873,336.7354,337.2427,30504.0
2021-08-05 09:35:00,352.32,354.54,351.75,354.54,11604.0,337.2044,339.3292,336.6589,339.3292,11604.0
2021-08-05 09:40:00,354.54,354.8,352.99,354.25,4806.0,339.3292,339.578,337.8457,339.0516,4806.0
2021-08-05 09:45:00,354.16,355.39,353.35,354.06,3998.0,338.9655,340.1427,338.1902,338.8698,3998.0
2021-08-05 09:50:00,353.91,354.42,353.32,353.94,8850.0,338.7262,339.2143,338.1615,338.7549,8850.0
2021-08-05 09:55:00,353.58,354.4,353.53,354.19,8787.0,338.4104,339.1952,338.3625,338.9942,8787.0
2021-08-05 10:00:00,354.14,354.53,353.61,354.52,3500.0,338.9463,339.3196,338.4391,339.31,3500.0
2021-08-05 10:05:00,354.34,354.46,352.69,352.81,5244.0,339.1377,339.2526,337.5585,337.6734,5244.0
2021-08-05 10:10:00,352.68,352.68,350.5,350.92,6080.0,337.549,337.549,335.4625,335.8645,6080.0
2021-08-05 10:15:00,350.88,350.88,349.53,350.2,6111.0,335.8262,335.8262,334.5341,335.1754,6111.0
2021-08-05 10:20:00,350.32,350.62,349.5,349.94,4519.0,335.2902,335.5773,334.5054,334.9265,4519.0
2021-08-05 10:25:00,349.95,351.42,349.95,351.27,3701.0,334.9361,336.343,334.9361,336.1995,3701.0
2021-08-05 10:30:00,351.38,351.41,350.85,351.19,1416.0,336.3047,336.3335,335.7975,336.1229,1416.0
2021-08-05 10:35:00,351.43,351.53,350.76,351.52,2500.0,336.3526,336.4483,335.7113,336.4387,2500.0
2021-08-05 10:40:00,350.97,351.68,350.94,351.61,2805.0,335.9123,336.5919,335.8836,336.5249,2805.0
2021-08-05 10:45:00,351.88,352.51,351.63,352.51,3200.0,336.7833,337.3863,336.544,337.3863,3200.0
2021-08-05 10:50:00,352.27,352.92,352.27,352.88,4260.0,337.1566,337.7787,337.1566,337.7404,4260.0
2021-08-05 10:55:00,352.88,353.34,352.81,353.34,2117.0,337.7404,338.1806,337.6734,338.1806,2117.0
2021-08-05 11:00:00,353.4,354.0,353.27,353.87,5036.0,338.2381,338.8123,338.1137,338.6879,5036.0
2021-08-05 11:05:00,353.99,354.3,353.96,353.96,1900.0,338.8028,339.0995,338.774,338.774,1900.0
2021-08-05 11:10:00,353.87,354.5,353.77,354.38,5705.0,338.6879,339.2909,338.5922,339.176,5705.0
2021-08-05 11:15:00,354.38,354.38,353.72,354.0,4924.0,339.176,339.176,338.5443,338.8123,4924.0
2021-08-05 11:20:00,354.07,354.96,354.07,354.8,5460.0,338.8793,339.7311,338.8793,339.578,5460.0
2021-08-05 11:25:00,354.72,355.84,354.71,355.81,10409.0,339.5014,340.5734,339.4919,340.5447,10409.0
2021-08-05 11:30:00,355.75,356.63,355.59,356.17,8595.0,340.4873,341.3295,340.3341,340.8892,8595.0
2021-08-05 11:35:00,356.03,356.28,355.1,355.1,5753.0,340.7552,340.9945,339.8651,339.8651,5753.0
2021-08-05 11:40:00,355.1,355.17,353.95,353.96,2460.0,339.8651,339.9321,338.7645,338.774,2460.0
2021-08-05 11:45:00,353.87,354.2,353.58,353.78,3209.0,338.6879,339.0038,338.4104,338.6018,3209.0
2021-08-05 11:50:00,354.04,354.48,353.97,354.25,5509.0,338.8506,339.2717,338.7836,339.0516,5509.0
2021-08-05 11:55:00,354.21,354.39,353.81,353.91,2637.0,339.0133,339.1856,338.6305,338.7262,2637.0
2021-08-05 12:00:00,353.87,354.31,353.69,354.23,5201.0,338.6879,339.109,338.5156,339.0325,5201.0
2021-08-05 12:05:00,354.21,354.56,354.04,354.56,2707.0,339.0133,339.3483,338.8506,339.3483,2707.0
2021-08-05 12:10:00,354.57,354.89,354.46,354.83,2528.0,339.3579,339.6641,339.2526,339.6067,2528.0
2021-08-05 12:15:00,354.82,354.96,354.74,354.74,3243.0,339.5972,339.7311,339.5206,339.5206,3243.0
2021-08-05 12:20:00,354.74,354.85,354.54,354.85,4372.0,339.5206,339.6259,339.3292,339.6259,4372.0
2021-08-05 12:25:00,354.87,354.88,354.12,354.14,3232.0,339.645,339.6546,338.9272,338.9463,3232.0
2021-08-05 12:30:00,354.24,354.52,354.18,354.41,2812.0,339.042,339.31,338.9846,339.2047,2812.0
2021-08-05 12:35:00,354.44,354.52,353.8,353.85,4374.0,339.2335,339.31,338.6209,338.6688,4374.0
2021-08-05 12:40:00,353.7,353.83,353.37,353.37,1863.0,338.5252,338.6496,338.2094,338.2094,1863.0
2021-08-05 12:45:00,353.45,353.45,353.11,353.21,1486.0,338.2859,338.2859,337.9605,338.0562,1486.0
2021-08-05 12:50:00,353.21,353.43,353.18,353.19,1501.0,338.0562,338.2668,338.0275,338.0371,1501.0
2021-08-05 12:55:00,353.04,353.08,352.84,352.93,1715.0,337.8935,337.9318,337.7021,337.7882,1715.0
2021-08-05 13:00:00,353.01,353.27,353.01,353.27,600.0,337.8648,338.1137,337.8648,338.1137,600.0
2021-08-05 13:05:00,353.27,353.5,352.93,352.93,3200.0,338.1137,338.3338,337.7882,337.7882,3200.0
2021-08-05 13:10:00,352.95,352.95,352.34,352.4,2186.0,337.8074,337.8074,337.2236,337.281,2186.0
2021-08-05 13:15:00,352.42,352.49,352.35,352.49,1360.0,337.3001,337.3671,337.2331,337.3671,1360.0
2021-08-05 13:20:00,352.5,352.5,352.1,352.11,1749.0,337.3767,337.3767,336.9938,337.0034,1749.0
2021-08-05 13:25:00,352.19,352.59,352.11,352.57,2402.0,337.08,337.4628,337.0034,337.4437,2402.0
2021-08-05 13:30:00,352.53,352.53,352.2,352.22,1381.0,337.4054,337.4054,337.0896,337.1087,1381.0
2021-08-05 13:35:00,352.37,352.62,352.36,352.62,1500.0,337.2523,337.4915,337.2427,337.4915,1500.0
2021-08-05 13:40:00,352.64,352.8,352.44,352.63,2833.0,337.5107,337.6638,337.3193,337.5011,2833.0
2021-08-05 13:45:00,352.6,352.74,352.38,352.59,1653.0,337.4724,337.6064,337.2618,337.4628,1653.0
2021-08-05 13:50:00,352.67,352.72,352.39,352.64,1798.0,337.5394,337.5872,337.2714,337.5107,1798.0
2021-08-05 13:55:00,352.63,353.02,352.63,352.87,1320.0,337.5011,337.8744,337.5011,337.7308,1320.0
2021-08-05 14:00:00,353.03,353.03,352.74,352.81,2132.0,337.8839,337.8839,337.6064,337.6734,2132.0
2021-08-05 14:05:00,352.94,353.0,352.65,352.86,3113.0,337.7978,337.8552,337.5203,337.7212,3113.0
2021-08-05 14:10:00,353.13,353.19,352.65,352.65,2498.0,337.9797,338.0371,337.5203,337.5203,2498.0
2021-08-05 14:15:00,352.6,352.79,352.56,352.76,1773.0,337.4724,337.6542,337.4341,337.6255,1773.0
2021-08-05 14:20:00,352.76,352.76,352.48,352.59,2799.0,337.6255,337.6255,337.3575,337.4628,2799.0
2021-08-05 14:25:00,352.54,352.75,352.42,352.75,1894.0,337.415,337.616,337.3001,337.616,1894.0
2021-08-05 14:30:00,352.62,352.96,352.57,352.88,2268.0,337.4915,337.817,337.4437,337.7404,2268.0
2021-08-05 14:35:00,352.76,352.87,352.57,352.57,2011.0,337.6255,337.7308,337.4437,337.4437,2011.0
2021-08-05 14:40:00,352.58,352.9,352.58,352.61,2282.0,337.4533,337.7595,337.4533,337.482,2282.0
2021-08-05 14:45:00,352.6,353.03,352.54,352.76,2520.0,337.4724,337.8839,337.415,337.6255,2520.0
2021-08-05 14:50:00,352.81,353.0,352.65,352.82,2854.0,337.6734,337.8552,337.5203,337.683,2854.0
2021-08-05 14:55:00,352.69,353.05,352.65,352.65,1300.0,337.5585,337.9031,337.5203,337.5203,1300.0
2021-08-05 15:00:00,352.68,352.89,352.56,352.7,4401.0,337.549,337.75,337.4341,337.5681,4401.0
2021-08-05 15:05:00,352.82,352.94,352.71,352.94,1828.0,337.683,337.7978,337.5777,337.7978,1828.0
2021-08-05 15:10:00,352.63,353.05,352.63,352.9,2200.0,337.5011,337.9031,337.5011,337.7595,2200.0
2021-08-05 15:15:00,352.84,353.1,352.84,353.02,2601.0,337.7021,337.9509,337.7021,337.8744,2601.0
2021-08-05 15:20:00,352.96,353.21,352.81,352.86,16811.0,337.817,338.0562,337.6734,337.7212,16811.0
2021-08-05 15:25:00,352.95,352.98,352.76,352.91,4660.0,337.8074,337.8361,337.6255,337.7691,4660.0
2021-08-05 15:30:00,352.9,352.93,352.63,352.86,6023.0,337.7595,337.7882,337.5011,337.7212,6023.0
2021-08-05 15:35:00,352.8,353.07,352.68,353.06,10200.0,337.6638,337.9222,337.549,337.9127,10200.0
2021-08-05 15:40:00,352.99,353.22,352.75,353.1,16349.0,337.8457,338.0658,337.616,337.9509,16349.0
2021-08-05 15:45:00,353.1,353.19,352.7,352.75,8299.0,337.9509,338.0371,337.5681,337.616,8299.0
2021-08-05 15:50:00,352.76,353.37,352.54,353.37,19145.0,337.6255,338.2094,337.415,338.2094,19145.0
2021-08-05 15:55:00,353.25,354.33,353.19,353.95,42626.0,338.0945,339.1282,338.0371,338.7645,42626.0
2021-08-06 09:30:00,351.54,354.0,351.48,353.36,16374.0,336.4579,338.8123,336.4004,338.1998,16374.0
2021-08-06 09:35:00,353.0,354.46,352.14,352.97,3990.0,337.8552,339.2526,337.0321,337.8265,3990.0
2021-08-06 09:40:00,353.4,353.99,352.44,352.61,2514.0,338.2381,338.8028,337.3193,337.482,2514.0
2021-08-06 09:45:00,352.63,353.07,351.14,352.54,5300.0,337.5011,337.9222,336.075,337.415,5300.0
2021-08-06 09:50:00,352.54,353.11,351.25,352.11,3522.0,337.415,337.9605,336.1803,337.0034,3522.0
2021-08-06 09:55:00,351.76,353.76,351.4,353.07,7903.0,336.6684,338.5826,336.3239,337.9222,7903.0
2021-08-06 10:00:00,353.03,354.41,352.85,354.4,3810.0,337.8839,339.2047,337.7117,339.1952,3810.0
2021-08-06 10:05:00,353.83,354.02,353.26,353.36,2684.0,338.6496,338.8315,338.1041,338.1998,2684.0
2021-08-06 10:10:00,353.29,353.69,352.93,353.43,3915.0,338.1328,338.5156,337.7882,338.2668,3915.0
2021-08-06 10:15:00,353.41,354.3,353.16,354.29,3937.0,338.2476,339.0995,338.0084,339.0899,3937.0
2021-08-06 10:20:00,353.8,354.27,353.64,354.13,1425.0,338.6209,339.0707,338.4678,338.9368,1425.0
2021-08-06 10:25:00,354.71,354.71,354.15,354.27,2344.0,339.4919,339.4919,338.9559,339.0707,2344.0
2021-08-06 10:30:00,354.3,354.72,353.8,354.14,7108.0,339.0995,339.5014,338.6209,338.9463,7108.0
2021-08-06 10:35:00,353.89,353.89,353.25,353.37,1500.0,338.7071,338.7071,338.0945,338.2094,1500.0
2021-08-06 10:40:00,353.47,353.47,353.01,353.36,1542.0,338.3051,338.3051,337.8648,338.1998,1542.0
2021-08-06 10:45:00,353.36,353.46,353.12,353.36,1322.0,338.1998,338.2955,337.9701,338.1998,1322.0
2021-08-06 10:50:00,353.25,353.52,353.12,353.44,2787.0,338.0945,338.3529,337.9701,338.2764,2787.0
2021-08-06 10:55:00,353.72,354.03,353.26,353.82,1995.0,338.5443,338.841,338.1041,338.6401,1995.0
2021-08-06 11:00:00,354.11,354.4,353.85,353.88,4540.0,338.9176,339.1952,338.6688,338.6975,4540.0
2021-08-06 11:05:00,353.25,353.75,353.03,353.19,3705.0,338.0945,338.5731,337.8839,338.0371,3705.0
2021-08-06 11:10:00,353.1,353.77,352.73,353.77,3287.0,337.9509,338.5922,337.5968,338.5922,3287.0
2021-08-06 11:15:00,354.03,354.05,353.46,353.88,2130.0,338.841,338.8602,338.2955,338.6975,2130.0
2021-08-06 11:20:00,354.26,354.74,354.05,354.36,2787.0,339.0612,339.5206,338.8602,339.1569,2787.0
2021-08-06 11:25:00,354.33,354.78,354.07,354.66,3234.0,339.1282,339.5589,338.8793,339.444,3234.0
2021-08-06 11:30:00,354.52,354.8,354.37,354.4,3181.0,339.31,339.578,339.1665,339.1952,3181.0
2021-08-06 11:35:00,354.54,354.58,354.44,354.54,1500.0,339.3292,339.3674,339.2335,339.3292,1500.0
2021-08-06 11:40:00,354.54,354.57,354.18,354.26,2432.0,339.3292,339.3579,338.9846,339.0612,2432.0
2021-08-06 11:45:00,354.19,354.24,353.86,353.86,2600.0,338.9942,339.042,338.6783,338.6783,2600.0
2021-08-06 11:50:00,354.01,354.22,353.99,354.02,2547.0,338.8219,339.0229,338.8028,338.8315,2547.0
2021-08-06 11:55:00,354.14,354.57,354.14,354.35,2000.0,338.9463,339.3579,338.9463,339.1473,2000.0
2021-08-06 12:00:00,354.49,354.67,354.39,354.43,2578.0,339.2813,339.4536,339.1856,339.2239,2578.0
2021-08-06 12:05:00,354.32,354.34,353.72,353.72,2900.0,339.1186,339.1377,338.5443,338.5443,2900.0
2021-08-06 12:10:00,353.94,354.23,353.9,353.95,5334.0,338.7549,339.0325,338.7166,338.7645,5334.0
2021-08-06 12:15:00,353.93,354.21,353.85,354.13,2700.0,338.7453,339.0133,338.6688,338.9368,2700.0
2021-08-06 12:20:00,354.15,354.27,353.8,353.94,4284.0,338.9559,339.0707,338.6209,338.7549,4284.0
2021-08-06 12:25:00,353.81,353.82,353.34,353.42,2157.0,338.6305,338.6401,338.1806,338.2572,2157.0
2021-08-06 12:30:00,353.25,353.63,353.13,353.48,2706.0,338.0945,338.4582,337.9797,338.3146,2706.0
2021-08-06 12:35:00,353.5,353.56,353.28,353.3,3093.0,338.3338,338.3912,338.1232,338.1424,3093.0
2021-08-06 12:40:00,353.3,353.3,353.01,353.07,2116.0,338.1424,338.1424,337.8648,337.9222,2116.0
2021-08-06 12:45:00,353.06,353.06,352.53,352.65,1000.0,337.9127,337.9127,337.4054,337.5203,1000.0
2021-08-06 12:50:00,352.62,353.17,352.62,353.17,3102.0,337.4915,338.0179,337.4915,338.0179,3102.0
2021-08-06 12:55:00,353.06,353.19,352.77,353.13,1720.0,337.9127,338.0371,337.6351,337.9797,1720.0
2021-08-06 13:00:00,353.13,353.46,353.03,353.41,3100.0,337.9797,338.2955,337.8839,338.2476,3100.0
2021-08-06 13:05:00,353.41,353.54,353.33,353.33,1687.0,338.2476,338.3721,338.1711,338.1711,1687.0
2021-08-06 13:10:00,353.32,353.47,353.26,353.46,1508.0,338.1615,338.3051,338.1041,338.2955,1508.0
2021-08-06 13:15:00,353.46,353.46,353.32,353.4,1761.0,338.2955,338.2955,338.1615,338.2381,1761.0
2021-08-06 13:20:00,353.3,353.49,352.95,352.97,2300.0,338.1424,338.3242,337.8074,337.8265,2300.0
2021-08-06 13:25:00,352.97,353.0,352.75,352.75,1200.0,337.8265,337.8552,337.616,337.616,1200.0
2021-08-06 13:30:00,352.61,353.12,352.61,353.04,3582.0,337.482,337.9701,337.482,337.8935,3582.0
2021-08-06 13:35:00,353.14,353.2,352.84,352.84,2990.0,337.9892,338.0467,337.7021,337.7021,2990.0
2021-08-06 13:40:00,352.67,353.14,352.67,353.13,2199.0,337.5394,337.9892,337.5394,337.9797,2199.0
2021-08-06 13:45:00,353.17,353.43,353.05,353.25,1853.0,338.0179,338.2668,337.9031,338.0945,1853.0
2021-08-06 13:50:00,353.1,353.12,352.82,352.94,1400.0,337.9509,337.9701,337.683,337.7978,1400.0
2021-08-06 13:55:00,352.98,353.5,352.96,353.5,3546.0,337.8361,338.3338,337.817,338.3338,3546.0
2021-08-06 14:00:00,353.84,354.31,353.84,354.31,2670.0,338.6592,339.109,338.6592,339.109,2670.0
2021-08-06 14:05:00,354.26,354.26,353.83,353.89,2581.0,339.0612,339.0612,338.6496,338.7071,2581.0
2021-08-06 14:10:00,353.99,354.0,353.53,353.63,1810.0,338.8028,338.8123,338.3625,338.4582,1810.0
2021-08-06 14:15:00,353.43,353.78,353.43,353.78,2222.0,338.2668,338.6018,338.2668,338.6018,2222.0
2021-08-06 14:20:00,353.83,353.83,353.68,353.73,1400.0,338.6496,338.6496,338.5061,338.5539,1400.0
2021-08-06 14:25:00,353.58,353.63,353.58,353.59,700.0,338.4104,338.4582,338.4104,338.4199,700.0
2021-08-06 14:30:00,353.69,353.96,353.69,353.76,1800.0,338.5156,338.774,338.5156,338.5826,1800.0
2021-08-06 14:35:00,353.8,353.8,353.42,353.53,2921.0,338.6209,338.6209,338.2572,338.3625,2921.0
2021-08-06 14:40:00,353.45,353.67,353.37,353.44,3588.0,338.2859,338.4965,338.2094,338.2764,3588.0
2021-08-06 14:45:00,353.32,353.56,353.31,353.49,3262.0,338.1615,338.3912,338.1519,338.3242,3262.0
2021-08-06 14:50:00,353.39,353.48,352.94,353.11,2526.0,338.2285,338.3146,337.7978,337.9605,2526.0
2021-08-06 14:55:00,353.07,353.43,353.07,353.38,4130.0,337.9222,338.2668,337.9222,338.2189,4130.0
2021-08-06 15:00:00,353.29,353.31,353.11,353.23,2739.0,338.1328,338.1519,337.9605,338.0754,2739.0
2021-08-06 15:05:00,353.21,353.64,353.21,353.62,4100.0,338.0562,338.4678,338.0562,338.4486,4100.0
2021-08-06 15:10:00,353.66,354.03,353.66,353.93,3802.0,338.4869,338.841,338.4869,338.7453,3802.0
2021-08-06 15:15:00,353.87,354.01,353.85,353.97,3085.0,338.6879,338.8219,338.6688,338.7836,3085.0
2021-08-06 15:20:00,353.93,354.01,353.81,353.86,6302.0,338.7453,338.8219,338.6305,338.6783,6302.0
2021-08-06 15:25:00,353.91,353.92,353.66,353.92,5436.0,338.7262,338.7358,338.4869,338.7358,5436.0
2021-08-06 15:30:00,353.91,354.03,353.82,353.89,3920.0,338.7262,338.841,338.6401,338.7071,3920.0
2021-08-06 15:35:00,353.81,353.82,353.65,353.69,6325.0,338.6305,338.6401,338.4773,338.5156,6325.0
2021-08-06 15:40:00,353.67,353.76,353.43,353.5,6480.0,338.4965,338.5826,338.2668,338.3338,6480.0
2021-08-06 15:45:00,353.56,353.67,353.32,353.32,7400.0,338.3912,338.4965,338.1615,338.1615,7400.0
2021-08-06 15:50:00,353.35,353.35,352.57,352.94,20048.0,338.1902,338.1902,337.4437,337.7978,20048.0
2021-08-06 15:55:00,353.01,353.75,352.69,353.45,49123.0,337.8648,338.5731,337.5585,338.2859,49123.0
2021-08-09 09:30:00,353.52,354.02,352.34,352.36,14643.0,338.3529,338.8315,337.2236,337.2427,14643.0
2021-08-09 09:35:00,352.17,353.6,351.64,352.67,4140.0,337.0608,338.4295,336.5536,337.5394,4140.0
2021-08-09 09:40:00,351.92,352.59,351.88,352.25,7424.0,336.8216,337.4628,336.7833,337.1374,7424.0
2021-08-09 09:45:00,352.27,353.55,352.26,353.38,2000.0,337.1566,338.3816,337.147,338.2189,2000.0
2021-08-09 09:50:00,353.17,353.76,352.92,352.93,4391.0,338.0179,338.5826,337.7787,337.7882,4391.0
2021-08-09 09:55:00,353.09,354.2,352.69,354.03,5341.0,337.9414,339.0038,337.5585,338.841,5341.0
2021-08-09 10:00:00,354.05,354.44,353.33,353.34,3547.0,338.8602,339.2335,338.1711,338.1806,3547.0
2021-08-09 10:05:00,353.16,353.82,352.78,352.94,5766.0,338.0084,338.6401,337.6447,337.7978,5766.0
2021-08-09 10:10:00,353.17,354.09,353.16,353.66,4283.0,338.0179,338.8985,338.0084,338.4869,4283.0
2021-08-09 10:15:00,353.05,354.04,352.94,353.9,3487.0,337.9031,338.8506,337.7978,338.7166,3487.0
2021-08-09 10:20:00,354.2,354.97,354.2,354.9,2321.0,339.0038,339.7407,339.0038,339.6737,2321.0
2021-08-09 10:25:00,355.0,355.85,355.0,355.4,7511.0,339.7694,340.583,339.7694,340.1523,7511.0
2021-08-09 10:30:00,355.87,355.9,355.19,355.37,3800.0,340.6021,340.6308,339.9513,340.1236,3800.0
2021-08-09 10:35:00,355.15,355.52,354.92,354.92,4023.0,339.913,340.2671,339.6929,339.6929,4023.0
2021-08-09 10:40:00,355.21,355.42,355.1,355.41,2364.0,339.9704,340.1714,339.8651,340.1618,2364.0
2021-08-09 10:45:00,355.18,356.07,355.18,355.76,5952.0,339.9417,340.7935,339.9417,340.4968,5952.0
2021-08-09 10:50:00,355.79,355.83,355.45,355.65,6121.0,340.5255,340.5638,340.2001,340.3915,6121.0
2021-08-09 10:55:00,355.77,355.77,354.92,354.92,2500.0,340.5064,340.5064,339.6929,339.6929,2500.0
2021-08-09 11:00:00,355.23,355.51,354.67,355.14,6776.0,339.9896,340.2575,339.4536,339.9034,6776.0
2021-08-09 11:05:00,355.15,355.21,354.85,354.86,4860.0,339.913,339.9704,339.6259,339.6354,4860.0
2021-08-09 11:10:00,354.97,355.15,354.23,354.24,2150.0,339.7407,339.913,339.0325,339.042,2150.0
2021-08-09 11:15:00,354.23,354.96,354.23,354.96,800.0,339.0325,339.7311,339.0325,339.7311,800.0
2021-08-09 11:20:00,354.81,354.81,353.79,353.79,3300.0,339.5876,339.5876,338.6113,338.6113,3300.0
2021-08-09 11:25:00,353.8,354.41,353.75,354.19,2850.0,338.6209,339.2047,338.5731,338.9942,2850.0
2021-08-09 11:30:00,354.33,354.49,354.18,354.41,1205.0,339.1282,339.2813,338.9846,339.2047,1205.0
2021-08-09 11:35:00,354.33,354.69,354.25,354.25,1742.0,339.1282,339.4727,339.0516,339.0516,1742.0
2021-08-09 11:40:00,354.25,354.28,353.9,353.9,2200.0,339.0516,339.0803,338.7166,338.7166,2200.0
2021-08-09 11:45:00,354.25,354.26,353.85,354.04,1914.0,339.0516,339.0612,338.6688,338.8506,1914.0
2021-08-09 11:50:00,354.01,354.68,353.94,354.59,1384.0,338.8219,339.4632,338.7549,339.377,1384.0
2021-08-09 11:55:00,354.49,355.22,354.38,355.22,2102.0,339.2813,339.98,339.176,339.98,2102.0
2021-08-09 12:00:00,355.22,355.45,355.22,355.25,1123.0,339.98,340.2001,339.98,340.0087,1123.0
2021-08-09 12:05:00,355.0,355.15,354.92,354.98,1200.0,339.7694,339.913,339.6929,339.7503,1200.0
2021-08-09 12:10:00,354.89,355.09,354.82,354.91,1483.0,339.6641,339.8556,339.5972,339.6833,1483.0
2021-08-09 12:15:00,354.93,354.97,354.76,354.76,2200.0,339.7024,339.7407,339.5397,339.5397,2200.0
2021-08-09 12:20:00,354.69,354.69,354.28,354.31,8547.0,339.4727,339.4727,339.0803,339.109,8547.0
2021-08-09 12:25:00,354.36,354.59,354.36,354.4,1600.0,339.1569,339.377,339.1569,339.1952,1600.0
2021-08-09 12:30:00,354.4,354.66,354.31,354.66,1200.0,339.1952,339.444,339.109,339.444,1200.0
2021-08-09 12:35:00,354.71,354.73,354.3,354.38,4803.0,339.4919,339.511,339.0995,339.176,4803.0
2021-08-09 12:40:00,354.23,354.27,353.5,353.91,2976.0,339.0325,339.0707,338.3338,338.7262,2976.0
2021-08-09 12:45:00,353.91,354.04,353.16,353.19,9024.0,338.7262,338.8506,338.0084,338.0371,9024.0
2021-08-09 12:50:00,353.13,353.7,353.13,353.49,6435.0,337.9797,338.5252,337.9797,338.3242,6435.0
2021-08-09 12:55:00,353.36,353.67,353.3,353.59,3773.0,338.1998,338.4965,338.1424,338.4199,3773.0
2021-08-09 13:00:00,353.55,353.55,353.1,353.33,3718.0,338.3816,338.3816,337.9509,338.1711,3718.0
2021-08-09 13:05:00,353.48,353.48,352.92,353.06,3270.0,338.3146,338.3146,337.7787,337.9127,3270.0
2021-08-09 13:10:00,353.03,353.03,352.58,352.69,2469.0,337.8839,337.8839,337.4533,337.5585,2469.0
2021-08-09 13:15:00,352.71,352.98,352.63,352.96,1900.0,337.5777,337.8361,337.5011,337.817,1900.0
2021-08-09 13:20:00,352.95,353.1,352.85,353.0,3502.0,337.8074,337.9509,337.7117,337.8552,3502.0
2021-08-09 13:25:00,352.99,353.02,352.81,352.81,2780.0,337.8457,337.8744,337.6734,337.6734,2780.0
2021-08-09 13:30:00,352.85,353.03,352.68,352.68,3925.0,337.7117,337.8839,337.549,337.549,3925.0
2021-08-09 13:35:00,352.74,353.09,352.73,352.91,5384.0,337.6064,337.9414,337.5968,337.7691,5384.0
2021-08-09 13:40:00,352.89,353.12,352.87,352.88,2772.0,337.75,337.9701,337.7308,337.7404,2772.0
2021-08-09 13:45:00,353.04,353.09,352.77,352.77,2300.0,337.8935,337.9414,337.6351,337.6351,2300.0
2021-08-09 13:50:00,352.72,352.84,352.65,352.84,900.0,337.5872,337.7021,337.5203,337.7021,900.0
2021-08-09 13:55:00,352.94,353.34,352.89,353.14,6549.0,337.7978,338.1806,337.75,337.9892,6549.0
2021-08-09 14:00:00,353.06,353.07,352.86,352.89,5261.0,337.9127,337.9222,337.7212,337.75,5261.0
2021-08-09 14:05:00,352.89,352.99,352.82,352.96,6665.0,337.75,337.8457,337.683,337.817,6665.0
2021-08-09 14:10:00,352.92,353.06,352.85,352.88,1773.0,337.7787,337.9127,337.7117,337.7404,1773.0
2021-08-09 14:15:00,352.74,353.26,352.74,353.26,3633.0,337.6064,338.1041,337.6064,338.1041,3633.0
2021-08-09 14:20:00,353.39,353.43,352.84,352.84,5915.0,338.2285,338.2668,337.7021,337.7021,5915.0
2021-08-09 14:25:00,352.83,353.12,352.75,353.03,1882.0,337.6925,337.9701,337.616,337.8839,1882.0
2021-08-09 14:30:00,353.06,353.48,352.87,353.48,6263.0,337.9127,338.3146,337.7308,338.3146,6263.0
2021-08-09 14:35:00,353.5,353.81,353.41,353.57,4645.0,338.3338,338.6305,338.2476,338.4008,4645.0
2021-08-09 14:40:00,353.57,353.57,352.9,352.9,2100.0,338.4008,338.4008,337.7595,337.7595,2100.0
2021-08-09 14:45:00,353.0,353.12,352.88,353.01,2031.0,337.8552,337.9701,337.7404,337.8648,2031.0
2021-08-09 14:50:00,353.02,353.12,352.96,353.01,2710.0,337.8744,337.9701,337.817,337.8648,2710.0
2021-08-09 14:55:00,353.0,353.36,352.98,353.04,2900.0,337.8552,338.1998,337.8361,337.8935,2900.0
2021-08-09 15:00:00,353.16,353.26,352.89,352.93,2300.0,338.0084,338.1041,337.75,337.7882,2300.0
2021-08-09 15:05:00,353.02,353.02,352.66,352.66,1600.0,337.8744,337.8744,337.5298,337.5298,1600.0
2021-08-09 15:10:00,352.72,352.72,352.39,352.5,4815.0,337.5872,337.5872,337.2714,337.3767,4815.0
2021-08-09 15:15:00,352.27,352.68,352.27,352.68,1400.0,337.1566,337.549,337.1566,337.549,1400.0
2021-08-09 15:20:00,352.74,352.74,352.46,352.5,4049.0,337.6064,337.6064,337.3384,337.3767,4049.0
2021-08-09 15:25:00,352.5,352.58,352.37,352.44,2845.0,337.3767,337.4533,337.2523,337.3193,2845.0
2021-08-09 15:30:00,352.5,352.56,352.19,352.27,3600.0,337.3767,337.4341,337.08,337.1566,3600.0
2021-08-09 15:35:00,352.36,352.53,352.35,352.39,2232.0,337.2427,337.4054,337.2331,337.2714,2232.0
2021-08-09 15:40:00,352.41,352.67,352.18,352.27,6478.0,337.2905,337.5394,337.0704,337.1566,6478.0
2021-08-09 15:45:00,352.24,352.24,351.97,352.1,5171.0,337.1278,337.1278,336.8694,336.9938,5171.0
2021-08-09 15:50:00,352.02,352.1,351.32,351.49,14597.0,336.9173,336.9938,336.2473,336.41,14597.0
2021-08-09 15:55:00,351.54,351.94,351.3,351.35,35819.0,336.4579,336.8407,336.2282,336.276,35819.0
2021-08-10 09:30:00,351.24,352.04,349.03,349.65,18030.0,336.1707,336.9364,334.0556,334.649,18030.0
2021-08-10 09:35:00,349.7,350.0,348.86,349.03,11059.0,334.6968,334.9839,333.8929,334.0556,11059.0
2021-08-10 09:40:00,348.43,349.52,348.21,348.99,4140.0,333.4813,334.5245,333.2707,334.0173,4140.0
2021-08-10 09:45:00,349.38,349.38,348.23,348.23,4510.0,334.3905,334.3905,333.2899,333.2899,4510.0
2021-08-10 09:50:00,348.13,349.6,347.92,349.09,3603.0,333.1942,334.6011,332.9932,334.113,3603.0
2021-08-10 09:55:00,349.32,349.33,347.91,348.33,7534.0,334.3331,334.3427,332.9836,333.3856,7534.0
2021-08-10 10:00:00,348.33,348.73,348.23,348.24,4421.0,333.3856,333.7684,333.2899,333.2995,4421.0
2021-08-10 10:05:00,348.23,348.53,347.56,348.0,6278.0,333.2899,333.577,332.6486,333.0698,6278.0
2021-08-10 10:10:00,347.77,347.89,346.73,347.14,4935.0,332.8496,332.9645,331.8542,332.2466,4935.0
2021-08-10 10:15:00,347.15,347.87,346.72,346.73,5542.0,332.2562,332.9453,331.8447,331.8542,5542.0
2021-08-10 10:20:00,346.68,346.72,345.6,346.19,12449.0,331.8064,331.8447,330.7727,331.3374,12449.0
2021-08-10 10:25:00,346.63,346.67,345.88,346.15,8927.0,331.7585,331.7968,331.0407,331.2991,8927.0
2021-08-10 10:30:00,345.94,346.12,343.8,343.8,15002.0,331.0981,331.2704,329.0499,329.0499,15002.0
2021-08-10 10:35:00,343.81,344.2,342.82,342.82,20990.0,329.0595,329.4328,328.112,328.112,20990.0
2021-08-10 10:40:00,342.64,342.76,341.37,342.4,11473.0,327.9397,328.0546,326.7242,327.71,11473.0
2021-08-10 10:45:00,342.34,343.84,342.0,343.56,7985.0,327.6526,329.0882,327.3272,328.8202,7985.0
2021-08-10 10:50:00,343.56,343.67,342.26,343.4,9045.0,328.8202,328.9255,327.576,328.6671,9045.0
2021-08-10 10:55:00,343.26,343.68,342.59,342.85,4752.0,328.5331,328.9351,327.8919,328.1407,4752.0
2021-08-10 11:00:00,342.92,343.89,342.91,343.48,4170.0,328.2077,329.1361,328.1981,328.7437,4170.0
2021-08-10 11:05:00,343.5,343.91,343.16,343.37,4001.0,328.7628,329.1552,328.4374,328.6384,4001.0
2021-08-10 11:10:00,343.4,343.48,342.85,343.38,4361.0,328.6671,328.7437,328.1407,328.648,4361.0
2021-08-10 11:15:00,343.37,343.92,343.22,343.43,3341.0,328.6384,329.1648,328.4948,328.6958,3341.0
2021-08-10 11:20:00,343.47,344.43,343.23,344.43,5875.0,328.7341,329.6529,328.5044,329.6529,5875.0
2021-08-10 11:25:00,344.56,344.87,344.2,344.66,3429.0,329.7773,330.074,329.4328,329.873,3429.0
2021-08-10 11:30:00,344.84,344.85,343.97,344.06,7112.0,330.0453,330.0549,329.2127,329.2988,7112.0
2021-08-10 11:35:00,344.0,344.42,343.61,344.33,7725.0,329.2414,329.6433,328.8681,329.5572,7725.0
2021-08-10 11:40:00,344.33,344.76,343.98,344.76,3939.0,329.5572,329.9688,329.2222,329.9688,3939.0
2021-08-10 11:45:00,344.72,345.26,344.71,344.79,4100.0,329.9305,330.4473,329.9209,329.9975,4100.0
2021-08-10 11:50:00,344.72,344.72,343.92,343.92,3768.0,329.9305,329.9305,329.1648,329.1648,3768.0
2021-08-10 11:55:00,343.99,343.99,343.01,343.1,4889.0,329.2318,329.2318,328.2938,328.38,4889.0
2021-08-10 12:00:00,343.31,344.67,343.28,344.64,3053.0,328.581,329.8826,328.5523,329.8539,3053.0
2021-08-10 12:05:00,344.5,344.89,344.5,344.68,3203.0,329.7199,330.0932,329.7199,329.8922,3203.0
2021-08-10 12:10:00,344.65,345.02,344.65,344.97,1800.0,329.8635,330.2176,329.8635,330.1697,1800.0
2021-08-10 12:15:00,344.92,345.7,344.72,345.69,6596.0,330.1219,330.8684,329.9305,330.8589,6596.0
2021-08-10 12:20:00,345.71,346.15,345.68,345.68,5086.0,330.878,331.2991,330.8493,330.8493,5086.0
2021-08-10 12:25:00,345.69,345.82,345.02,345.03,4389.0,330.8589,330.9833,330.2176,330.2272,4389.0
2021-08-10 12:30:00,344.81,344.93,344.17,344.29,5244.0,330.0166,330.1315,329.4041,329.5189,5244.0
2021-08-10 12:35:00,344.49,344.96,344.49,344.96,1700.0,329.7103,330.1602,329.7103,330.1602,1700.0
2021-08-10 12:40:00,344.55,344.9,344.06,344.06,4823.0,329.7678,330.1028,329.2988,329.2988,4823.0
2021-08-10 12:45:00,344.25,344.61,344.04,344.21,6077.0,329.4806,329.8252,329.2796,329.4424,6077.0
2021-08-10 12:50:00,344.25,344.27,343.54,343.84,4020.0,329.4806,329.4998,328.8011,329.0882,4020.0
2021-08-10 12:55:00,343.99,344.04,343.29,343.3,2850.0,329.2318,329.2796,328.5618,328.5714,2850.0
2021-08-10 13:00:00,343.19,343.28,343.0,343.21,4515.0,328.4661,328.5523,328.2843,328.4853,4515.0
2021-08-10 13:05:00,343.28,343.47,343.04,343.46,700.0,328.5523,328.7341,328.3225,328.7245,700.0
2021-08-10 13:10:00,343.53,343.88,343.2,343.76,4957.0,328.7915,329.1265,328.4757,329.0117,4957.0
2021-08-10 13:15:00,343.66,343.74,343.39,343.65,2546.0,328.916,328.9925,328.6575,328.9064,2546.0
2021-08-10 13:20:00,343.22,344.08,343.22,343.95,11034.0,328.4948,329.3179,328.4948,329.1935,11034.0
2021-08-10 13:25:00,343.78,344.07,343.32,343.32,6856.0,329.0308,329.3084,328.5905,328.5905,6856.0
2021-08-10 13:30:00,343.35,343.54,342.79,343.14,4381.0,328.6192,328.8011,328.0833,328.4183,4381.0
2021-08-10 13:35:00,343.02,343.02,342.25,342.29,3304.0,328.3034,328.3034,327.5664,327.6047,3304.0
2021-08-10 13:40:00,342.11,342.32,341.75,341.75,4629.0,327.4324,327.6334,327.0879,327.0879,4629.0
2021-08-10 13:45:00,341.56,341.93,341.0,341.84,9990.0,326.906,327.2602,326.3701,327.174,9990.0
2021-08-10 13:50:00,341.9,341.94,341.83,341.91,1288.0,327.2315,327.2697,327.1645,327.241,1288.0
2021-08-10 13:55:00,341.88,342.21,341.39,342.21,2000.0,327.2123,327.5282,326.7433,327.5282,2000.0
2021-08-10 14:00:00,342.06,342.35,341.33,341.33,4354.0,327.3846,327.6622,326.6859,326.6859,4354.0
2021-08-10 14:05:00,340.85,341.18,340.6,341.17,10603.0,326.2265,326.5423,325.9872,326.5328,10603.0
2021-08-10 14:10:00,341.04,341.33,340.86,341.05,4849.0,326.4084,326.6859,326.2361,326.4179,4849.0
2021-08-10 14:15:00,340.83,341.44,340.83,341.43,2008.0,326.2074,326.7912,326.2074,326.7816,2008.0
2021-08-10 14:20:00,341.27,341.28,341.09,341.1,4954.0,326.6285,326.6381,326.4562,326.4658,4954.0
2021-08-10 14:25:00,341.0,341.62,340.82,341.61,5065.0,326.3701,326.9635,326.1978,326.9539,5065.0
2021-08-10 14:30:00,341.46,341.72,341.44,341.44,2770.0,326.8103,327.0592,326.7912,326.7912,2770.0
2021-08-10 14:35:00,341.41,341.82,341.38,341.77,2627.0,326.7625,327.1549,326.7338,327.107,2627.0
2021-08-10 14:40:00,341.69,341.72,341.56,341.65,1970.0,327.0305,327.0592,326.906,326.9922,1970.0
2021-08-10 14:45:00,341.62,342.15,341.62,342.15,1500.0,326.9635,327.4707,326.9635,327.4707,1500.0
2021-08-10 14:50:00,342.15,342.19,342.0,342.14,1300.0,327.4707,327.509,327.3272,327.4612,1300.0
2021-08-10 14:55:00,342.21,342.45,342.1,342.1,2800.0,327.5282,327.7579,327.4229,327.4229,2800.0
2021-08-10 15:00:00,342.21,342.43,342.01,342.15,1900.0,327.5282,327.7387,327.3367,327.4707,1900.0
2021-08-10 15:05:00,342.11,342.22,341.84,342.0,3959.0,327.4324,327.5377,327.174,327.3272,3959.0
2021-08-10 15:10:00,341.93,341.93,341.69,341.9,6560.0,327.2602,327.2602,327.0305,327.2315,6560.0
2021-08-10 15:15:00,341.92,341.98,341.59,341.81,3401.0,327.2506,327.308,326.9348,327.1453,3401.0
2021-08-10 15:20:00,341.83,342.06,341.74,341.74,4700.0,327.1645,327.3846,327.0783,327.0783,4700.0
2021-08-10 15:25:00,341.68,342.02,341.57,342.02,5707.0,327.0209,327.3463,326.9156,327.3463,5707.0
2021-08-10 15:30:00,341.82,342.01,341.75,341.84,9034.0,327.1549,327.3367,327.0879,327.174,9034.0
2021-08-10 15:35:00,341.79,342.03,341.5,341.7,9211.0,327.1262,327.3559,326.8486,327.04,9211.0
2021-08-10 15:40:00,341.64,341.89,341.15,341.62,25182.0,326.9826,327.2219,326.5136,326.9635,25182.0
2021-08-10 15:45:00,341.77,341.8,341.47,341.8,11114.0,327.107,327.1357,326.8199,327.1357,11114.0
2021-08-10 15:50:00,341.76,342.07,341.55,341.61,35298.0,327.0975,327.3942,326.8965,326.9539,35298.0
2021-08-10 15:55:00,341.53,342.23,341.31,342.1,53823.0,326.8773,327.5473,326.6668,327.4229,53823.0
2021-08-11 09:30:00,343.85,345.01,342.33,345.01,19421.0,329.0978,330.208,327.643,330.208,19421.0
2021-08-11 09:35:00,345.03,345.03,343.2,343.76,4400.0,330.2272,330.2272,328.4757,329.0117,4400.0
2021-08-11 09:40:00,344.21,344.91,343.05,343.74,7719.0,329.4424,330.1123,328.3321,328.9925,7719.0
2021-08-11 09:45:00,343.9,343.9,342.5,343.67,20403.0,329.1457,329.1457,327.8057,328.9255,20403.0
2021-08-11 09:50:00,343.49,343.82,342.67,343.03,4133.0,328.7532,329.0691,327.9684,328.313,4133.0
2021-08-11 09:55:00,343.28,343.92,342.84,343.82,4380.0,328.5523,329.1648,328.1311,329.0691,4380.0
2021-08-11 10:00:00,343.48,344.09,342.93,343.02,10125.0,328.7437,329.3275,328.2173,328.3034,10125.0
2021-08-11 10:05:00,342.96,343.27,341.74,341.74,9867.0,328.246,328.5427,327.0783,327.0783,9867.0
2021-08-11 10:10:00,342.11,342.29,341.06,341.19,6910.0,327.4324,327.6047,326.4275,326.5519,6910.0
2021-08-11 10:15:00,341.33,341.68,341.25,341.29,3184.0,326.6859,327.0209,326.6093,326.6476,3184.0
2021-08-11 10:20:00,341.27,341.49,340.01,340.38,3124.0,326.6285,326.839,325.4225,325.7767,3124.0
2021-08-11 10:25:00,340.41,340.79,339.88,339.88,18999.0,325.8054,326.1691,325.2981,325.2981,18999.0
2021-08-11 10:30:00,339.93,340.38,339.74,340.01,13427.0,325.346,325.7767,325.1641,325.4225,13427.0
2021-08-11 10:35:00,339.73,340.21,339.37,339.61,3205.0,325.1546,325.614,324.81,325.0397,3205.0
2021-08-11 10:40:00,339.55,340.16,339.5,339.97,4039.0,324.9823,325.5661,324.9344,325.3843,4039.0
2021-08-11 10:45:00,339.85,339.91,339.34,339.83,2165.0,325.2694,325.3268,324.7813,325.2503,2165.0
2021-08-11 10:50:00,339.92,340.31,339.35,339.37,5437.0,325.3364,325.7097,324.7909,324.81,5437.0
2021-08-11 10:55:00,339.26,339.37,338.56,338.56,5805.0,324.7047,324.81,324.0348,324.0348,5805.0
2021-08-11 11:00:00,338.71,338.98,338.0,338.0,6036.0,324.1783,324.4367,323.4988,323.4988,6036.0
2021-08-11 11:05:00,338.25,338.57,337.91,338.03,3300.0,323.7381,324.0443,323.4126,323.5275,3300.0
2021-08-11 11:10:00,338.33,339.34,338.25,338.46,4505.0,323.8146,324.7813,323.7381,323.939,4505.0
2021-08-11 11:15:00,338.13,338.42,337.59,337.94,4152.0,323.6232,323.9008,323.1064,323.4414,4152.0
2021-08-11 11:20:00,338.15,339.15,338.15,339.0,5709.0,323.6423,324.5994,323.6423,324.4559,5709.0
2021-08-11 11:25:00,338.83,338.96,338.43,338.94,3698.0,324.2932,324.4176,323.9103,324.3985,3698.0
2021-08-11 11:30:00,338.6,339.38,338.6,338.97,7270.0,324.073,324.8196,324.073,324.4272,7270.0
2021-08-11 11:35:00,338.97,339.1,338.41,338.55,3349.0,324.4272,324.5516,323.8912,324.0252,3349.0
2021-08-11 11:40:00,338.78,338.97,337.25,337.25,6774.0,324.2453,324.4272,322.781,322.781,6774.0
2021-08-11 11:45:00,337.35,337.35,336.35,336.69,5675.0,322.8767,322.8767,321.9196,322.245,5675.0
2021-08-11 11:50:00,336.38,337.36,336.29,337.24,1726.0,321.9483,322.8862,321.8621,322.7714,1726.0
2021-08-11 11:55:00,337.24,337.6,337.15,337.52,2650.0,322.7714,323.1159,322.6852,323.0394,2650.0
2021-08-11 12:00:00,337.49,338.78,337.32,338.59,28903.0,323.0107,324.2453,322.848,324.0635,28903.0
2021-08-11 12:05:00,338.66,338.75,338.08,338.08,3975.0,324.1305,324.2166,323.5753,323.5753,3975.0
2021-08-11 12:10:00,337.83,338.22,337.65,338.22,1100.0,323.3361,323.7093,323.1638,323.7093,1100.0
2021-08-11 12:15:00,337.99,338.36,337.64,338.35,3162.0,323.4892,323.8433,323.1542,323.8338,3162.0
2021-08-11 12:20:00,338.03,338.19,337.79,338.17,2417.0,323.5275,323.6806,323.2978,323.6615,2417.0
2021-08-11 12:25:00,338.49,338.73,338.2,338.2,3484.0,323.9678,324.1975,323.6902,323.6902,3484.0
2021-08-11 12:30:00,338.18,338.66,338.17,338.66,1626.0,323.6711,324.1305,323.6615,324.1305,1626.0
2021-08-11 12:35:00,338.24,338.47,338.24,338.42,700.0,323.7285,323.9486,323.7285,323.9008,700.0
2021-08-11 12:40:00,338.29,338.85,338.29,338.8,4433.0,323.7763,324.3123,323.7763,324.2645,4433.0
2021-08-11 12:45:00,339.0,339.0,338.72,338.83,3611.0,324.4559,324.4559,324.1879,324.2932,3611.0
2021-08-11 12:50:00,338.86,338.95,338.6,338.66,2242.0,324.3219,324.408,324.073,324.1305,2242.0
2021-08-11 12:55:00,338.65,338.92,338.34,338.92,2800.0,324.1209,324.3793,323.8242,324.3793,2800.0
2021-08-11 13:00:00,339.04,339.99,338.98,339.99,1900.0,324.4942,325.4034,324.4367,325.4034,1900.0
2021-08-11 13:05:00,339.94,340.16,339.81,340.0,3959.0,325.3555,325.5661,325.2311,325.413,3959.0
2021-08-11 13:10:00,339.96,340.1,339.75,339.94,5071.0,325.3747,325.5087,325.1737,325.3555,5071.0
2021-08-11 13:15:00,340.03,340.03,339.65,339.92,4864.0,325.4417,325.4417,325.078,325.3364,4864.0
2021-08-11 13:20:00,340.0,340.55,339.82,340.55,5344.0,325.413,325.9394,325.2407,325.9394,5344.0
2021-08-11 13:25:00,340.58,340.79,340.47,340.69,2210.0,325.9681,326.1691,325.8628,326.0734,2210.0
2021-08-11 13:30:00,340.69,340.78,340.41,340.64,3687.0,326.0734,326.1595,325.8054,326.0255,3687.0
2021-08-11 13:35:00,340.64,340.65,340.1,340.31,2050.0,326.0255,326.0351,325.5087,325.7097,2050.0
2021-08-11 13:40:00,340.4,340.74,340.07,340.13,3295.0,325.7958,326.1212,325.48,325.5374,3295.0
2021-08-11 13:45:00,340.44,340.64,340.44,340.46,1570.0,325.8341,326.0255,325.8341,325.8532,1570.0
2021-08-11 13:50:00,340.46,340.78,340.39,340.4,1471.0,325.8532,326.1595,325.7862,325.7958,1471.0
2021-08-11 13:55:00,340.52,340.82,340.28,340.29,3162.0,325.9107,326.1978,325.681,325.6905,3162.0
2021-08-11 14:00:00,340.24,340.81,340.09,340.75,2126.0,325.6427,326.1882,325.4991,326.1308,2126.0
2021-08-11 14:05:00,340.92,341.29,340.92,341.21,3371.0,326.2935,326.6476,326.2935,326.5711,3371.0
2021-08-11 14:10:00,341.21,341.22,340.99,341.22,2300.0,326.5711,326.5806,326.3605,326.5806,2300.0
2021-08-11 14:15:00,341.06,341.18,340.93,340.98,1819.0,326.4275,326.5423,326.3031,326.3509,1819.0
2021-08-11 14:20:00,341.29,341.41,340.81,341.39,3213.0,326.6476,326.7625,326.1882,326.7433,3213.0
2021-08-11 14:25:00,341.47,341.47,341.0,341.34,3650.0,326.8199,326.8199,326.3701,326.6955,3650.0
2021-08-11 14:30:00,341.49,341.87,341.47,341.51,1700.0,326.839,327.2027,326.8199,326.8582,1700.0
2021-08-11 14:35:00,341.56,341.73,341.5,341.61,3086.0,326.906,327.0688,326.8486,326.9539,3086.0
2021-08-11 14:40:00,341.7,342.0,341.61,341.67,3441.0,327.04,327.3272,326.9539,327.0113,3441.0
2021-08-11 14:45:00,341.62,341.62,341.33,341.6,1800.0,326.9635,326.9635,326.6859,326.9443,1800.0
2021-08-11 14:50:00,341.75,342.03,341.69,341.69,1917.0,327.0879,327.3559,327.0305,327.0305,1917.0
2021-08-11 14:55:00,341.8,342.35,341.8,342.35,5362.0,327.1357,327.6622,327.1357,327.6622,5362.0
2021-08-11 15:00:00,342.31,342.58,342.05,342.58,5816.0,327.6239,327.8823,327.375,327.8823,5816.0
2021-08-11 15:05:00,342.55,343.02,342.46,343.02,6006.0,327.8536,328.3034,327.7674,328.3034,6006.0
2021-08-11 15:10:00,343.18,343.69,343.02,343.5,7399.0,328.4565,328.9447,328.3034,328.7628,7399.0
2021-08-11 15:15:00,343.55,343.55,342.93,343.17,4113.0,328.8107,328.8107,328.2173,328.447,4113.0
2021-08-11 15:20:00,343.13,343.24,342.95,343.09,2000.0,328.4087,328.514,328.2364,328.3704,2000.0
2021-08-11 15:25:00,343.05,343.15,342.93,343.07,4367.0,328.3321,328.4278,328.2173,328.3513,4367.0
2021-08-11 15:30:00,343.15,343.92,343.15,343.92,4805.0,328.4278,329.1648,328.4278,329.1648,4805.0
2021-08-11 15:35:00,343.77,343.87,343.05,343.11,7244.0,329.0212,329.1169,328.3321,328.3895,7244.0
2021-08-11 15:40:00,343.09,343.4,342.94,343.05,7833.0,328.3704,328.6671,328.2268,328.3321,7833.0
2021-08-11 15:45:00,343.07,343.56,342.97,343.23,9057.0,328.3513,328.8202,328.2556,328.5044,9057.0
2021-08-11 15:50:00,343.16,343.31,342.81,343.13,17639.0,328.4374,328.581,328.1024,328.4087,17639.0
2021-08-11 15:55:00,342.93,343.13,342.47,342.65,43733.0,328.2173,328.4087,327.777,327.9493,43733.0
2021-08-12 09:30:00,337.5,339.85,331.96,333.57,44032.0,323.0202,325.2694,317.7179,319.2588,44032.0
2021-08-12 09:35:00,333.0,333.62,331.47,332.97,26328.0,318.7133,319.3067,317.2489,318.6846,26328.0
2021-08-12 09:40:00,332.96,333.42,331.62,332.0,15453.0,318.675,319.1153,317.3925,317.7562,15453.0
2021-08-12 09:45:00,331.76,333.32,331.38,331.38,9281.0,317.5265,319.0196,317.1628,317.1628,9281.0
2021-08-12 09:50:00,331.58,332.02,329.91,329.91,14693.0,317.3542,317.7753,315.7559,315.7559,14693.0
2021-08-12 09:55:00,330.2,332.0,330.2,330.66,11675.0,316.0334,317.7562,316.0334,316.4737,11675.0
2021-08-12 10:00:00,331.03,331.03,329.65,330.61,17644.0,316.8278,316.8278,315.507,316.4258,17644.0
2021-08-12 10:05:00,330.18,331.42,330.01,331.09,6835.0,316.0143,317.2011,315.8516,316.8852,6835.0
2021-08-12 10:10:00,331.32,333.39,331.22,332.36,14198.0,317.1054,319.0866,317.0097,318.1008,14198.0
2021-08-12 10:15:00,332.19,332.49,330.49,332.48,11113.0,317.938,318.2252,316.311,318.2156,11113.0
2021-08-12 10:20:00,332.43,332.51,331.5,331.59,7909.0,318.1678,318.2443,317.2777,317.3638,7909.0
2021-08-12 10:25:00,332.18,332.56,331.88,331.92,6194.0,317.9285,318.2922,317.6413,317.6796,6194.0
2021-08-12 10:30:00,332.38,332.92,332.21,332.43,3700.0,318.1199,318.6367,317.9572,318.1678,3700.0
2021-08-12 10:35:00,332.94,333.41,332.6,332.72,11919.0,318.6559,319.1057,318.3305,318.4453,11919.0
2021-08-12 10:40:00,332.9,332.9,332.1,332.1,3112.0,318.6176,318.6176,317.8519,317.8519,3112.0
2021-08-12 10:45:00,332.13,334.0,332.0,334.0,4703.0,317.8806,319.6704,317.7562,319.6704,4703.0
2021-08-12 10:50:00,334.0,334.22,333.59,333.7,12821.0,319.6704,319.881,319.278,319.3833,12821.0
2021-08-12 10:55:00,333.7,334.0,333.34,333.88,2395.0,319.3833,319.6704,319.0387,319.5555,2395.0
2021-08-12 11:00:00,333.85,333.85,332.77,333.0,4259.0,319.5268,319.5268,318.4932,318.7133,4259.0
2021-08-12 11:05:00,333.02,333.47,332.76,332.92,2471.0,318.7324,319.1631,318.4836,318.6367,2471.0
2021-08-12 11:10:00,332.98,333.11,332.38,332.8,2010.0,318.6942,318.8186,318.1199,318.5219,2010.0
2021-08-12 11:15:00,333.01,333.83,333.01,333.83,2269.0,318.7229,319.5077,318.7229,319.5077,2269.0
2021-08-12 11:20:00,334.24,334.47,333.8,333.8,3121.0,319.9001,320.1202,319.479,319.479,3121.0
2021-08-12 11:25:00,333.8,334.46,333.49,333.97,5597.0,319.479,320.1107,319.1823,319.6417,5597.0
2021-08-12 11:30:00,333.84,334.73,333.84,334.69,4210.0,319.5173,320.3691,319.5173,320.3308,4210.0
2021-08-12 11:35:00,334.51,334.8,334.38,334.61,2100.0,320.1585,320.4361,320.0341,320.2542,2100.0
2021-08-12 11:40:00,334.49,334.49,333.84,333.95,2349.0,320.1394,320.1394,319.5173,319.6225,2349.0
2021-08-12 11:45:00,334.09,334.1,333.8,333.86,2853.0,319.7565,319.7661,319.479,319.5364,2853.0
2021-08-12 11:50:00,333.67,334.22,333.67,334.19,8741.0,319.3546,319.881,319.3546,319.8522,8741.0
2021-08-12 11:55:00,334.18,334.18,333.62,333.63,1702.0,319.8427,319.8427,319.3067,319.3163,1702.0
2021-08-12 12:00:00,333.62,333.62,333.03,333.05,1200.0,319.3067,319.3067,318.742,318.7612,1200.0
2021-08-12 12:05:00,333.05,333.23,332.92,333.11,1600.0,318.7612,318.9334,318.6367,318.8186,1600.0
2021-08-12 12:10:00,332.75,333.29,332.74,333.14,2900.0,318.474,318.9909,318.4645,318.8473,2900.0
2021-08-12 12:15:00,333.07,333.2,332.88,333.2,1654.0,318.7803,318.9047,318.5984,318.9047,1654.0
2021-08-12 12:20:00,333.12,333.12,332.7,332.7,3300.0,318.8281,318.8281,318.4262,318.4262,3300.0
2021-08-12 12:25:00,332.71,332.71,332.13,332.13,3130.0,318.4357,318.4357,317.8806,317.8806,3130.0
2021-08-12 12:30:00,332.17,332.42,331.88,332.09,5930.0,317.9189,318.1582,317.6413,317.8423,5930.0
2021-08-12 12:35:00,332.34,332.4,331.89,331.91,6142.0,318.0816,318.139,317.6509,317.6701,6142.0
2021-08-12 12:40:00,331.85,331.98,331.48,331.48,8025.0,317.6126,317.7371,317.2585,317.2585,8025.0
2021-08-12 12:45:00,331.47,331.8,331.16,331.61,6034.0,317.2489,317.5648,316.9522,317.3829,6034.0
2021-08-12 12:50:00,331.55,331.8,331.23,331.48,6568.0,317.3255,317.5648,317.0192,317.2585,6568.0
2021-08-12 12:55:00,331.39,331.66,331.08,331.08,6551.0,317.1724,317.4308,316.8757,316.8757,6551.0
2021-08-12 13:00:00,331.09,331.35,330.99,331.21,3180.0,316.8852,317.1341,316.7895,317.0001,3180.0
2021-08-12 13:05:00,331.21,331.4,331.13,331.16,4972.0,317.0001,317.1819,316.9235,316.9522,4972.0
2021-08-12 13:10:00,331.27,331.51,330.74,330.88,5474.0,317.0575,317.2872,316.5503,316.6843,5474.0
2021-08-12 13:15:00,330.99,331.14,330.4,330.73,6772.0,316.7895,316.9331,316.2248,316.5407,6772.0
2021-08-12 13:20:00,330.87,331.06,330.4,330.44,4110.0,316.6747,316.8565,316.2248,316.2631,4110.0
2021-08-12 13:25:00,330.41,331.17,330.38,331.17,5701.0,316.2344,316.9618,316.2057,316.9618,5701.0
2021-08-12 13:30:00,331.5,331.65,331.1,331.53,4232.0,317.2777,317.4212,316.8948,317.3064,4232.0
2021-08-12 13:35:00,331.53,331.7,331.27,331.3,4595.0,317.3064,317.4691,317.0575,317.0862,4595.0
2021-08-12 13:40:00,331.3,331.35,331.08,331.23,4596.0,317.0862,317.1341,316.8757,317.0192,4596.0
2021-08-12 13:45:00,331.19,331.56,331.17,331.22,1600.0,316.981,317.3351,316.9618,317.0097,1600.0
2021-08-12 13:50:00,331.11,331.21,330.76,331.15,4560.0,316.9044,317.0001,316.5694,316.9427,4560.0
2021-08-12 13:55:00,330.97,331.19,330.81,330.81,2600.0,316.7704,316.981,316.6173,316.6173,2600.0
2021-08-12 14:00:00,330.89,331.05,330.64,330.94,3324.0,316.6938,316.847,316.4545,316.7417,3324.0
2021-08-12 14:05:00,331.27,331.38,331.03,331.38,2147.0,317.0575,317.1628,316.8278,317.1628,2147.0
2021-08-12 14:10:00,331.38,331.38,331.05,331.23,2996.0,317.1628,317.1628,316.847,317.0192,2996.0
2021-08-12 14:15:00,331.21,331.33,330.64,330.9,6245.0,317.0001,317.1149,316.4545,316.7034,6245.0
2021-08-12 14:20:00,330.86,330.99,330.5,330.99,3227.0,316.6651,316.7895,316.3206,316.7895,3227.0
2021-08-12 14:25:00,330.99,330.99,330.51,330.51,6040.0,316.7895,316.7895,316.3301,316.3301,6040.0
2021-08-12 14:30:00,330.45,330.7,330.43,330.55,6770.0,316.2727,316.512,316.2536,316.3684,6770.0
2021-08-12 14:35:00,330.55,330.78,330.46,330.65,3112.0,316.3684,316.5885,316.2823,316.4641,3112.0
2021-08-12 14:40:00,330.69,330.8,330.66,330.79,6399.0,316.5024,316.6077,316.4737,316.5981,6399.0
2021-08-12 14:45:00,330.7,330.86,330.6,330.76,4343.0,316.512,316.6651,316.4163,316.5694,4343.0
2021-08-12 14:50:00,330.8,330.85,330.61,330.67,4698.0,316.6077,316.6555,316.4258,316.4833,4698.0
2021-08-12 14:55:00,330.73,330.8,330.42,330.43,6796.0,316.5407,316.6077,316.244,316.2536,6796.0
2021-08-12 15:00:00,330.41,330.63,330.39,330.44,6150.0,316.2344,316.445,316.2153,316.2631,6150.0
2021-08-12 15:05:00,330.38,330.61,330.01,330.12,8306.0,316.2057,316.4258,315.8516,315.9569,8306.0
2021-08-12 15:10:00,330.12,330.23,329.8,329.84,10151.0,315.9569,316.0621,315.6506,315.6889,10151.0
2021-08-12 15:15:00,329.75,330.83,329.75,330.71,27244.0,315.6027,316.6364,315.6027,316.5215,27244.0
2021-08-12 15:20:00,330.69,330.98,330.6,330.89,16835.0,316.5024,316.78,316.4163,316.6938,16835.0
2021-08-12 15:25:00,330.9,330.95,330.24,330.24,6411.0,316.7034,316.7512,316.0717,316.0717,6411.0
2021-08-12 15:30:00,330.24,330.44,330.08,330.08,12391.0,316.0717,316.2631,315.9186,315.9186,12391.0
2021-08-12 15:35:00,330.02,330.34,329.8,330.15,15110.0,315.8611,316.1674,315.6506,315.9856,15110.0
2021-08-12 15:40:00,330.13,330.31,329.74,329.89,19235.0,315.9664,316.1387,315.5932,315.7367,19235.0
2021-08-12 15:45:00,329.95,330.12,329.42,329.54,21561.0,315.7942,315.9569,315.2869,315.4017,21561.0
2021-08-12 15:50:00,329.4,329.45,328.79,329.38,56490.0,315.2677,315.3156,314.6839,315.2486,56490.0
2021-08-12 15:55:00,329.64,329.64,328.18,328.25,115298.0,315.4975,315.4975,314.1001,314.1671,115298.0
2021-08-13 09:30:00,327.14,328.0,326.53,327.3,11919.0,314.1074,314.9331,313.5217,314.261,11919.0
2021-08-13 09:35:00,327.85,328.0,326.26,327.48,5300.0,314.7891,314.9331,313.2624,314.4338,5300.0
2021-08-13 09:40:00,327.25,327.42,325.8,326.41,3972.0,314.213,314.3762,312.8208,313.4065,3972.0
2021-08-13 09:45:00,326.53,328.29,326.48,328.29,4357.0,313.5217,315.2116,313.4737,315.2116,4357.0
2021-08-13 09:50:00,327.89,327.89,326.17,326.87,4885.0,314.8275,314.8275,313.176,313.8481,4885.0
2021-08-13 09:55:00,327.03,327.07,326.55,326.84,2200.0,314.0018,314.0402,313.5409,313.8193,2200.0
2021-08-13 10:00:00,326.84,327.56,326.57,327.52,6224.0,313.8193,314.5107,313.5601,314.4723,6224.0
2021-08-13 10:05:00,327.68,328.2,327.55,328.2,4711.0,314.6259,315.1252,314.5011,315.1252,4711.0
2021-08-13 10:10:00,328.32,328.84,327.62,327.62,2961.0,315.2404,315.7397,314.5683,314.5683,2961.0
2021-08-13 10:15:00,327.67,328.92,327.62,328.24,2809.0,314.6163,315.8165,314.5683,315.1636,2809.0
2021-08-13 10:20:00,328.82,328.98,328.46,328.98,2895.0,315.7205,315.8741,315.3748,315.8741,2895.0
2021-08-13 10:25:00,328.73,328.73,328.05,328.06,2400.0,315.634,315.634,314.9811,314.9907,2400.0
2021-08-13 10:30:00,328.02,328.02,327.43,327.68,4869.0,314.9523,314.9523,314.3858,314.6259,4869.0
2021-08-13 10:35:00,327.65,327.93,327.59,327.65,2529.0,314.5971,314.8659,314.5395,314.5971,2529.0
2021-08-13 10:40:00,327.72,327.72,327.12,327.21,3546.0,314.6643,314.6643,314.0882,314.1746,3546.0
2021-08-13 10:45:00,327.36,328.08,327.34,328.03,6700.0,314.3186,315.0099,314.2994,314.9619,6700.0
2021-08-13 10:50:00,327.88,327.89,326.85,327.24,3707.0,314.8179,314.8275,313.8289,314.2034,3707.0
2021-08-13 10:55:00,327.13,327.45,326.91,327.28,2460.0,314.0978,314.405,313.8866,314.2418,2460.0
2021-08-13 11:00:00,327.52,328.33,327.52,328.28,1220.0,314.4723,315.25,314.4723,315.202,1220.0
2021-08-13 11:05:00,328.18,328.18,326.93,327.88,5906.0,315.106,315.106,313.9058,314.8179,5906.0
2021-08-13 11:10:00,327.88,328.2,327.79,327.98,1973.0,314.8179,315.1252,314.7315,314.9139,1973.0
2021-08-13 11:15:00,327.92,327.96,327.35,327.96,1800.0,314.8563,314.8947,314.309,314.8947,1800.0
2021-08-13 11:20:00,327.74,328.28,327.74,328.28,1200.0,314.6835,315.202,314.6835,315.202,1200.0
2021-08-13 11:25:00,328.04,328.54,327.91,328.38,2547.0,314.9715,315.4516,314.8467,315.298,2547.0
2021-08-13 11:30:00,328.37,328.64,328.0,328.63,2121.0,315.2884,315.5476,314.9331,315.538,2121.0
2021-08-13 11:35:00,328.76,328.83,328.42,328.42,2400.0,315.6629,315.7301,315.3364,315.3364,2400.0
2021-08-13 11:40:00,328.3,328.91,328.3,328.67,1432.0,315.2212,315.8069,315.2212,315.5764,1432.0
2021-08-13 11:45:00,328.81,329.13,328.81,328.94,1300.0,315.7109,316.0181,315.7109,315.8357,1300.0
2021-08-13 11:50:00,328.79,329.04,328.79,328.81,1600.0,315.6917,315.9317,315.6917,315.7109,1600.0
2021-08-13 11:55:00,328.82,328.82,328.22,328.69,2164.0,315.7205,315.7205,315.1444,315.5956,2164.0
2021-08-13 12:00:00,328.53,328.83,328.53,328.82,900.0,315.442,315.7301,315.442,315.7205,900.0
2021-08-13 12:05:00,328.82,328.83,328.57,328.59,1800.0,315.7205,315.7301,315.4804,315.4996,1800.0
2021-08-13 12:10:00,328.6,328.67,328.5,328.57,2061.0,315.5092,315.5764,315.4132,315.4804,2061.0
2021-08-13 12:15:00,328.57,328.6,328.05,328.05,900.0,315.4804,315.5092,314.9811,314.9811,900.0
2021-08-13 12:20:00,328.05,328.09,327.39,327.39,1207.0,314.9811,315.0195,314.3474,314.3474,1207.0
2021-08-13 12:25:00,327.29,327.64,327.29,327.64,600.0,314.2514,314.5875,314.2514,314.5875,600.0
2021-08-13 12:30:00,327.51,327.52,327.29,327.52,1400.0,314.4627,314.4723,314.2514,314.4723,1400.0
2021-08-13 12:35:00,327.42,327.42,326.98,326.98,2050.0,314.3762,314.3762,313.9538,313.9538,2050.0
2021-08-13 12:40:00,327.01,327.31,326.87,327.18,5317.0,313.9826,314.2706,313.8481,314.1458,5317.0
2021-08-13 12:45:00,327.39,328.16,327.35,328.02,7739.0,314.3474,315.0868,314.309,314.9523,7739.0
2021-08-13 12:50:00,328.17,328.17,327.81,328.0,3058.0,315.0964,315.0964,314.7507,314.9331,3058.0
2021-08-13 12:55:00,328.18,328.34,328.13,328.13,1000.0,315.106,315.2596,315.058,315.058,1000.0
2021-08-13 13:00:00,327.98,327.98,327.58,327.59,2535.0,314.9139,314.9139,314.5299,314.5395,2535.0
2021-08-13 13:05:00,327.81,327.87,327.59,327.62,1500.0,314.7507,314.8083,314.5395,314.5683,1500.0
2021-08-13 13:10:00,327.54,327.77,327.54,327.77,416.0,314.4915,314.7123,314.4915,314.7123,416.0
2021-08-13 13:15:00,327.58,327.73,327.42,327.73,2200.0,314.5299,314.6739,314.3762,314.6739,2200.0
2021-08-13 13:20:00,327.71,327.73,327.54,327.57,1400.0,314.6547,314.6739,314.4915,314.5203,1400.0
2021-08-13 13:25:00,327.59,327.59,327.22,327.26,5100.0,314.5395,314.5395,314.1842,314.2226,5100.0
2021-08-13 13:30:00,327.26,327.35,327.1,327.34,935.0,314.2226,314.309,314.069,314.2994,935.0
2021-08-13 13:35:00,327.3,327.43,327.01,327.41,2193.0,314.261,314.3858,313.9826,314.3666,2193.0
2021-08-13 13:40:00,327.23,327.4,327.23,327.33,1027.0,314.1938,314.357,314.1938,314.2898,1027.0
2021-08-13 13:45:00,327.33,327.45,327.31,327.31,2266.0,314.2898,314.405,314.2706,314.2706,2266.0
2021-08-13 13:50:00,327.3,327.48,327.19,327.45,1700.0,314.261,314.4338,314.1554,314.405,1700.0
2021-08-13 13:55:00,327.44,327.59,327.4,327.49,2200.0,314.3954,314.5395,314.357,314.4434,2200.0
2021-08-13 14:00:00,327.7,327.73,327.58,327.58,957.0,314.6451,314.6739,314.5299,314.5299,957.0
2021-08-13 14:05:00,327.56,327.65,327.07,327.13,2700.0,314.5107,314.5971,314.0402,314.0978,2700.0
2021-08-13 14:10:00,327.12,327.13,326.85,326.93,2366.0,314.0882,314.0978,313.8289,313.9058,2366.0
2021-08-13 14:15:00,326.91,327.07,326.73,326.91,869.0,313.8866,314.0402,313.7137,313.8866,869.0
2021-08-13 14:20:00,326.91,326.95,326.5,326.5,600.0,313.8866,313.925,313.4929,313.4929,600.0
2021-08-13 14:25:00,326.79,326.92,326.66,326.66,2100.0,313.7713,313.8962,313.6465,313.6465,2100.0
2021-08-13 14:30:00,326.68,326.68,326.5,326.68,1349.0,313.6657,313.6657,313.4929,313.6657,1349.0
2021-08-13 14:35:00,326.56,326.88,326.56,326.61,1900.0,313.5505,313.8577,313.5505,313.5985,1900.0
2021-08-13 14:40:00,326.54,326.76,326.25,326.25,1853.0,313.5313,313.7425,313.2528,313.2528,1853.0
2021-08-13 14:45:00,326.28,327.03,326.28,326.98,1921.0,313.2817,314.0018,313.2817,313.9538,1921.0
2021-08-13 14:50:00,326.78,327.11,326.72,327.11,914.0,313.7617,314.0786,313.7041,314.0786,914.0
2021-08-13 14:55:00,326.97,327.14,326.85,326.85,3705.0,313.9442,314.1074,313.8289,313.8289,3705.0
2021-08-13 15:00:00,326.88,326.91,326.63,326.63,2149.0,313.8577,313.8866,313.6177,313.6177,2149.0
2021-08-13 15:05:00,326.78,326.92,326.63,326.73,2106.0,313.7617,313.8962,313.6177,313.7137,2106.0
2021-08-13 15:10:00,326.75,327.07,326.75,327.07,1100.0,313.7329,314.0402,313.7329,314.0402,1100.0
2021-08-13 15:15:00,327.1,327.1,326.57,326.57,2629.0,314.069,314.069,313.5601,313.5601,2629.0
2021-08-13 15:20:00,326.57,326.81,326.43,326.81,6751.0,313.5601,313.7905,313.4257,313.7905,6751.0
2021-08-13 15:25:00,326.81,326.92,326.6,326.69,4208.0,313.7905,313.8962,313.5889,313.6753,4208.0
2021-08-13 15:30:00,326.57,326.6,326.17,326.23,5382.0,313.5601,313.5889,313.176,313.2336,5382.0
2021-08-13 15:35:00,326.29,327.13,326.29,327.0,3517.0,313.2913,314.0978,313.2913,313.973,3517.0
2021-08-13 15:40:00,326.91,326.92,326.41,326.47,5950.0,313.8866,313.8962,313.4065,313.4641,5950.0
2021-08-13 15:45:00,326.43,326.64,326.3,326.5,7925.0,313.4257,313.6273,313.3009,313.4929,7925.0
2021-08-13 15:50:00,326.76,327.38,326.55,327.35,9880.0,313.7425,314.3378,313.5409,314.309,9880.0
2021-08-13 15:55:00,327.44,328.14,327.06,328.1,41296.0,314.3954,315.0676,314.0306,315.0291,41296.0
2021-08-16 09:30:00,326.93,328.8,326.0,328.57,18392.0,313.9058,315.7013,313.0128,315.4804,18392.0
2021-08-16 09:35:00,329.99,330.18,328.64,330.0,21275.0,316.8439,317.0263,315.5476,316.8535,21275.0
2021-08-16 09:40:00,330.23,330.61,329.2,329.2,2357.0,317.0743,317.4392,316.0853,316.0853,2357.0
2021-08-16 09:45:00,329.75,331.08,329.75,331.08,6386.0,316.6134,317.8904,316.6134,317.8904,6386.0
2021-08-16 09:50:00,331.14,331.54,330.53,330.63,3758.0,317.948,318.3321,317.3623,317.4584,3758.0
2021-08-16 09:55:00,330.66,330.66,329.01,329.3,11400.0,317.4872,317.4872,315.9029,316.1813,11400.0
2021-08-16 10:00:00,329.12,329.88,328.54,328.8,11112.0,316.0085,316.7382,315.4516,315.7013,11112.0
2021-08-16 10:05:00,329.05,329.96,328.9,329.71,3967.0,315.9413,316.815,315.7973,316.575,3967.0
2021-08-16 10:10:00,330.09,330.9,329.79,329.98,3591.0,316.9399,317.7176,316.6518,316.8343,3591.0
2021-08-16 10:15:00,329.98,329.98,327.41,327.41,5044.0,316.8343,316.8343,314.3666,314.3666,5044.0
2021-08-16 10:20:00,327.41,328.26,326.96,328.19,15770.0,314.3666,315.1828,313.9346,315.1156,15770.0
2021-08-16 10:25:00,327.91,327.94,327.01,327.57,4513.0,314.8467,314.8755,313.9826,314.5203,4513.0
2021-08-16 10:30:00,326.98,328.19,326.72,327.82,5543.0,313.9538,315.1156,313.7041,314.7603,5543.0
2021-08-16 10:35:00,328.26,328.97,328.23,328.61,4900.0,315.1828,315.8645,315.154,315.5188,4900.0
2021-08-16 10:40:00,328.67,328.72,328.17,328.44,1000.0,315.5764,315.6244,315.0964,315.3556,1000.0
2021-08-16 10:45:00,328.2,328.23,327.45,327.88,7933.0,315.1252,315.154,314.405,314.8179,7933.0
2021-08-16 10:50:00,327.79,328.1,327.32,327.67,5013.0,314.7315,315.0291,314.2802,314.6163,5013.0
2021-08-16 10:55:00,327.55,327.59,325.84,326.36,9130.0,314.5011,314.5395,312.8592,313.3585,9130.0
2021-08-16 11:00:00,326.43,326.87,326.13,326.33,1858.0,313.4257,313.8481,313.1376,313.3297,1858.0
2021-08-16 11:05:00,326.31,326.7,325.83,326.35,5164.0,313.3105,313.6849,312.8496,313.3489,5164.0
2021-08-16 11:10:00,326.24,326.84,326.19,326.63,2100.0,313.2432,313.8193,313.1952,313.6177,2100.0
2021-08-16 11:15:00,326.72,327.31,326.44,327.0,3500.0,313.7041,314.2706,313.4353,313.973,3500.0
2021-08-16 11:20:00,327.23,327.44,327.07,327.15,1923.0,314.1938,314.3954,314.0402,314.117,1923.0
2021-08-16 11:25:00,327.25,327.31,327.2,327.2,1700.0,314.213,314.2706,314.165,314.165,1700.0
2021-08-16 11:30:00,327.35,327.6,327.24,327.5,2600.0,314.309,314.5491,314.2034,314.453,2600.0
2021-08-16 11:35:00,327.5,327.85,327.5,327.85,899.0,314.453,314.7891,314.453,314.7891,899.0
2021-08-16 11:40:00,327.84,328.24,327.84,327.94,1900.0,314.7795,315.1636,314.7795,314.8755,1900.0
2021-08-16 11:45:00,327.87,328.19,327.78,327.97,3705.0,314.8083,315.1156,314.7219,314.9043,3705.0
2021-08-16 11:50:00,327.88,327.89,327.18,327.19,3970.0,314.8179,314.8275,314.1458,314.1554,3970.0
2021-08-16 11:55:00,326.97,327.31,326.97,327.08,1300.0,313.9442,314.2706,313.9442,314.0498,1300.0
2021-08-16 12:00:00,326.76,327.51,326.76,327.44,3486.0,313.7425,314.4627,313.7425,314.3954,3486.0
2021-08-16 12:05:00,327.44,327.44,326.88,326.88,3037.0,314.3954,314.3954,313.8577,313.8577,3037.0
2021-08-16 12:10:00,326.87,327.12,326.83,326.83,700.0,313.8481,314.0882,313.8097,313.8097,700.0
2021-08-16 12:15:00,327.07,327.5,326.98,327.3,1800.0,314.0402,314.453,313.9538,314.261,1800.0
2021-08-16 12:20:00,327.28,327.39,326.48,326.56,2280.0,314.2418,314.3474,313.4737,313.5505,2280.0
2021-08-16 12:25:00,326.43,326.79,326.43,326.79,2060.0,313.4257,313.7713,313.4257,313.7713,2060.0
2021-08-16 12:30:00,326.66,326.66,326.31,326.41,3900.0,313.6465,313.6465,313.3105,313.4065,3900.0
2021-08-16 12:35:00,326.46,326.46,326.29,326.36,723.0,313.4545,313.4545,313.2913,313.3585,723.0
2021-08-16 12:40:00,326.47,326.67,326.4,326.43,1900.0,313.4641,313.6561,313.3969,313.4257,1900.0
2021-08-16 12:45:00,326.49,326.77,326.49,326.65,701.0,313.4833,313.7521,313.4833,313.6369,701.0
2021-08-16 12:50:00,326.65,326.86,326.6,326.64,1909.0,313.6369,313.8385,313.5889,313.6273,1909.0
2021-08-16 12:55:00,327.05,327.17,326.9,326.9,812.0,314.021,314.1362,313.877,313.877,812.0
2021-08-16 13:00:00,326.55,326.76,326.5,326.62,1555.0,313.5409,313.7425,313.4929,313.6081,1555.0
2021-08-16 13:05:00,326.82,326.82,326.72,326.81,300.0,313.8001,313.8001,313.7041,313.7905,300.0
2021-08-16 13:10:00,326.82,326.82,326.69,326.69,500.0,313.8001,313.8001,313.6753,313.6753,500.0
2021-08-16 13:15:00,326.84,327.16,326.84,327.09,1300.0,313.8193,314.1266,313.8193,314.0594,1300.0
2021-08-16 13:20:00,327.18,327.62,327.18,327.62,1369.0,314.1458,314.5683,314.1458,314.5683,1369.0
2021-08-16 13:25:00,327.58,327.62,327.54,327.57,600.0,314.5299,314.5683,314.4915,314.5203,600.0
2021-08-16 13:30:00,327.72,327.95,327.72,327.95,400.0,314.6643,314.8851,314.6643,314.8851,400.0
2021-08-16 13:35:00,328.16,328.18,328.16,328.17,500.0,315.0868,315.106,315.0868,315.0964,500.0
2021-08-16 13:40:00,328.57,328.58,328.14,328.14,2325.0,315.4804,315.49,315.0676,315.0676,2325.0
2021-08-16 13:45:00,328.01,328.03,327.94,327.94,1059.0,314.9427,314.9619,314.8755,314.8755,1059.0
2021-08-16 13:50:00,328.07,328.15,327.81,327.93,2059.0,315.0003,315.0772,314.7507,314.8659,2059.0
2021-08-16 13:55:00,327.93,328.12,327.93,327.98,1150.0,314.8659,315.0484,314.8659,314.9139,1150.0
2021-08-16 14:00:00,327.98,328.24,327.98,328.2,1127.0,314.9139,315.1636,314.9139,315.1252,1127.0
2021-08-16 14:05:00,328.32,328.58,328.03,328.58,3829.0,315.2404,315.49,314.9619,315.49,3829.0
2021-08-16 14:10:00,328.39,328.56,328.27,328.56,1617.0,315.3076,315.4708,315.1924,315.4708,1617.0
2021-08-16 14:15:00,328.61,328.61,328.38,328.38,1000.0,315.5188,315.5188,315.298,315.298,1000.0
2021-08-16 14:20:00,328.37,328.37,328.13,328.18,1823.0,315.2884,315.2884,315.058,315.106,1823.0
2021-08-16 14:25:00,327.87,327.93,327.69,327.93,1600.0,314.8083,314.8659,314.6355,314.8659,1600.0
2021-08-16 14:30:00,327.91,327.92,327.78,327.92,1199.0,314.8467,314.8563,314.7219,314.8563,1199.0
2021-08-16 14:35:00,327.98,327.98,327.81,327.81,900.0,314.9139,314.9139,314.7507,314.7507,900.0
2021-08-16 14:40:00,327.9,328.12,327.9,328.07,800.0,314.8371,315.0484,314.8371,315.0003,800.0
2021-08-16 14:45:00,328.1,328.41,328.1,328.34,1597.0,315.0291,315.3268,315.0291,315.2596,1597.0
2021-08-16 14:50:00,328.43,328.43,328.35,328.41,700.0,315.346,315.346,315.2692,315.3268,700.0
2021-08-16 14:55:00,328.41,328.41,328.22,328.26,1200.0,315.3268,315.3268,315.1444,315.1828,1200.0
2021-08-16 15:00:00,328.29,328.29,328.04,328.04,2600.0,315.2116,315.2116,314.9715,314.9715,2600.0
2021-08-16 15:05:00,328.17,328.18,327.95,327.96,1824.0,315.0964,315.106,314.8851,314.8947,1824.0
2021-08-16 15:10:00,328.1,328.33,328.1,328.33,911.0,315.0291,315.25,315.0291,315.25,911.0
2021-08-16 15:15:00,328.4,328.49,328.33,328.49,1725.0,315.3172,315.4036,315.25,315.4036,1725.0
2021-08-16 15:20:00,328.61,328.74,328.55,328.71,5239.0,315.5188,315.6437,315.4612,315.6148,5239.0
2021-08-16 15:25:00,328.71,328.71,328.55,328.7,1118.0,315.6148,315.6148,315.4612,315.6052,1118.0
2021-08-16 15:30:00,328.68,328.7,328.44,328.63,4323.0,315.586,315.6052,315.3556,315.538,4323.0
2021-08-16 15:35:00,328.68,328.71,328.36,328.46,3316.0,315.586,315.6148,315.2788,315.3748,3316.0
2021-08-16 15:40:00,328.45,328.64,328.26,328.64,6271.0,315.3652,315.5476,315.1828,315.5476,6271.0
2021-08-16 15:45:00,328.52,328.56,328.2,328.2,4548.0,315.4324,315.4708,315.1252,315.1252,4548.0
2021-08-16 15:50:00,328.18,329.73,328.18,329.21,26372.0,315.106,316.5942,315.106,316.0949,26372.0
2021-08-16 15:55:00,329.06,329.3,328.64,329.25,66830.0,315.9509,316.1813,315.5476,316.1333,66830.0
2021-08-17 09:30:00,325.86,327.02,323.31,323.68,12047.0,312.8784,313.9922,310.43,310.7852,12047.0
2021-08-17 09:35:00,323.81,324.52,322.96,324.51,6537.0,310.9101,311.5918,310.0939,311.5822,6537.0
2021-08-17 09:40:00,324.23,325.48,323.94,325.33,5023.0,311.3133,312.5135,311.0349,312.3695,5023.0
2021-08-17 09:45:00,325.26,325.26,323.76,323.76,2600.0,312.3023,312.3023,310.862,310.862,2600.0
2021-08-17 09:50:00,323.17,323.43,321.5,321.9,5846.0,310.2955,310.5452,308.6921,309.0761,5846.0
2021-08-17 09:55:00,321.72,321.86,320.32,320.63,19136.0,308.9033,309.0377,307.5591,307.8567,19136.0
2021-08-17 10:00:00,320.37,321.11,319.73,320.29,20772.0,307.6071,308.3176,306.9926,307.5303,20772.0
2021-08-17 10:05:00,320.01,320.06,319.25,319.64,4823.0,307.2614,307.3094,306.5317,306.9062,4823.0
2021-08-17 10:10:00,319.54,320.09,318.91,319.93,6404.0,306.8102,307.3382,306.2053,307.1846,6404.0
2021-08-17 10:15:00,319.88,320.14,319.43,319.89,5085.0,307.1366,307.3863,306.7045,307.1462,5085.0
2021-08-17 10:20:00,319.25,320.09,319.1,319.95,4930.0,306.5317,307.3382,306.3877,307.2038,4930.0
2021-08-17 10:25:00,319.9,321.27,319.9,321.27,7277.0,307.1558,308.4712,307.1558,308.4712,7277.0
2021-08-17 10:30:00,321.22,321.25,320.6,320.6,2933.0,308.4232,308.452,307.8279,307.8279,2933.0
2021-08-17 10:35:00,320.92,321.92,320.92,321.91,4427.0,308.1352,309.0953,308.1352,309.0857,4427.0
2021-08-17 10:40:00,321.63,322.97,321.63,322.55,2820.0,308.8169,310.1035,308.8169,309.7002,2820.0
2021-08-17 10:45:00,322.55,322.73,322.11,322.55,6371.0,309.7002,309.8731,309.2778,309.7002,6371.0
2021-08-17 10:50:00,322.55,322.98,322.36,322.63,6409.0,309.7002,310.1131,309.5178,309.7771,6409.0
2021-08-17 10:55:00,322.54,322.63,322.13,322.24,11740.0,309.6906,309.7771,309.297,309.4026,11740.0
2021-08-17 11:00:00,322.24,322.24,321.57,321.76,4631.0,309.4026,309.4026,308.7593,308.9417,4631.0
2021-08-17 11:05:00,321.78,321.92,320.66,320.95,7483.0,308.9609,309.0953,307.8855,308.164,7483.0
2021-08-17 11:10:00,320.93,320.93,320.09,320.73,7628.0,308.1448,308.1448,307.3382,307.9528,7628.0
2021-08-17 11:15:00,320.76,320.8,320.12,320.53,9800.0,307.9816,308.02,307.3671,307.7607,9800.0
2021-08-17 11:20:00,320.56,320.67,319.94,320.24,9843.0,307.7895,307.8951,307.1942,307.4823,9843.0
2021-08-17 11:25:00,320.28,320.28,319.12,319.55,22228.0,307.5207,307.5207,306.4069,306.8198,22228.0
2021-08-17 11:30:00,319.65,320.56,319.23,320.45,31268.0,306.9158,307.7895,306.5125,307.6839,31268.0
2021-08-17 11:35:00,320.35,320.6,319.65,319.74,10482.0,307.5879,307.8279,306.9158,307.0022,10482.0
2021-08-17 11:40:00,319.85,320.09,319.67,319.81,24472.0,307.1078,307.3382,306.935,307.0694,24472.0
2021-08-17 11:45:00,320.21,320.21,319.84,320.06,5985.0,307.4535,307.4535,307.0982,307.3094,5985.0
2021-08-17 11:50:00,320.06,320.07,319.75,319.75,10398.0,307.3094,307.319,307.0118,307.0118,10398.0
2021-08-17 11:55:00,319.68,319.77,319.41,319.59,9050.0,306.9446,307.031,306.6853,306.8582,9050.0
2021-08-17 12:00:00,319.4,319.59,319.07,319.42,7888.0,306.6757,306.8582,306.3589,306.6949,7888.0
2021-08-17 12:05:00,319.45,320.61,319.43,320.24,7470.0,306.7237,307.8375,306.7045,307.4823,7470.0
2021-08-17 12:10:00,320.06,320.06,319.26,319.81,9184.0,307.3094,307.3094,306.5413,307.0694,9184.0
2021-08-17 12:15:00,319.55,319.72,318.86,319.12,9570.0,306.8198,306.983,306.1573,306.4069,9570.0
2021-08-17 12:20:00,319.13,319.34,318.56,319.19,3701.0,306.4165,306.6181,305.8692,306.4741,3701.0
2021-08-17 12:25:00,319.02,319.9,319.02,319.76,7530.0,306.3109,307.1558,306.3109,307.0214,7530.0
2021-08-17 12:30:00,319.65,319.65,318.32,318.42,7383.0,306.9158,306.9158,305.6388,305.7348,7383.0
2021-08-17 12:35:00,318.36,318.59,317.9,317.98,5606.0,305.6772,305.898,305.2355,305.3123,5606.0
2021-08-17 12:40:00,317.91,317.91,317.39,317.85,6078.0,305.2451,305.2451,304.7458,305.1875,6078.0
2021-08-17 12:45:00,317.89,318.09,317.57,317.68,4145.0,305.2259,305.4179,304.9186,305.0243,4145.0
2021-08-17 12:50:00,317.42,317.8,317.28,317.6,5513.0,304.7746,305.1395,304.6402,304.9474,5513.0
2021-08-17 12:55:00,317.6,317.64,317.04,317.22,3238.0,304.9474,304.9859,304.4098,304.5826,3238.0
2021-08-17 13:00:00,316.97,318.21,316.86,317.72,3443.0,304.3425,305.5331,304.2369,305.0627,3443.0
2021-08-17 13:05:00,317.91,318.7,317.64,318.7,2500.0,305.2451,306.0036,304.9859,306.0036,2500.0
2021-08-17 13:10:00,318.78,319.07,317.99,319.06,4840.0,306.0804,306.3589,305.3219,306.3493,4840.0
2021-08-17 13:15:00,318.89,318.89,318.41,318.42,1500.0,306.1861,306.1861,305.7252,305.7348,1500.0
2021-08-17 13:20:00,318.55,318.93,318.47,318.48,5600.0,305.8596,306.2245,305.7828,305.7924,5600.0
2021-08-17 13:25:00,318.6,319.2,318.32,319.2,1300.0,305.9076,306.4837,305.6388,306.4837,1300.0
2021-08-17 13:30:00,319.26,319.61,318.93,319.52,6457.0,306.5413,306.8774,306.2245,306.791,6457.0
2021-08-17 13:35:00,319.42,319.69,318.94,318.94,6163.0,306.6949,306.9542,306.2341,306.2341,6163.0
2021-08-17 13:40:00,318.95,319.31,318.95,319.23,7919.0,306.2437,306.5893,306.2437,306.5125,7919.0
2021-08-17 13:45:00,319.21,319.21,318.86,319.02,1910.0,306.4933,306.4933,306.1573,306.3109,1910.0
2021-08-17 13:50:00,318.9,319.58,318.89,319.13,2974.0,306.1957,306.8486,306.1861,306.4165,2974.0
2021-08-17 13:55:00,319.13,319.76,319.13,319.66,1400.0,306.4165,307.0214,306.4165,306.9254,1400.0
2021-08-17 14:00:00,320.0,320.5,319.94,320.34,3509.0,307.2518,307.7319,307.1942,307.5783,3509.0
2021-08-17 14:05:00,320.16,320.47,320.16,320.38,2200.0,307.4055,307.7031,307.4055,307.6167,2200.0
2021-08-17 14:10:00,320.26,320.52,320.23,320.52,1800.0,307.5015,307.7511,307.4727,307.7511,1800.0
2021-08-17 14:15:00,320.43,320.69,320.38,320.38,2700.0,307.6647,307.9143,307.6167,307.6167,2700.0
2021-08-17 14:20:00,320.47,320.54,320.23,320.54,1800.0,307.7031,307.7703,307.4727,307.7703,1800.0
2021-08-17 14:25:00,320.63,320.63,319.92,320.21,3807.0,307.8567,307.8567,307.175,307.4535,3807.0
2021-08-17 14:30:00,320.11,320.42,319.97,320.22,3125.0,307.3575,307.6551,307.223,307.4631,3125.0
2021-08-17 14:35:00,320.16,320.16,319.41,319.55,3415.0,307.4055,307.4055,306.6853,306.8198,3415.0
2021-08-17 14:40:00,319.49,319.73,319.45,319.73,2400.0,306.7622,306.9926,306.7237,306.9926,2400.0
2021-08-17 14:45:00,319.74,320.66,319.74,320.5,3096.0,307.0022,307.8855,307.0022,307.7319,3096.0
2021-08-17 14:50:00,320.46,320.5,320.26,320.31,2131.0,307.6935,307.7319,307.5015,307.5495,2131.0
2021-08-17 14:55:00,320.29,321.03,320.29,320.82,1699.0,307.5303,308.2408,307.5303,308.0392,1699.0
2021-08-17 15:00:00,320.98,321.04,320.82,320.92,3038.0,308.1928,308.2504,308.0392,308.1352,3038.0
2021-08-17 15:05:00,320.98,321.23,320.8,321.05,2600.0,308.1928,308.4328,308.02,308.26,2600.0
2021-08-17 15:10:00,320.93,321.3,320.85,320.87,1769.0,308.1448,308.5,308.068,308.0872,1769.0
2021-08-17 15:15:00,320.85,321.06,320.77,320.98,3000.0,308.068,308.2696,307.9912,308.1928,3000.0
2021-08-17 15:20:00,320.97,321.24,320.85,321.03,2800.0,308.1832,308.4424,308.068,308.2408,2800.0
2021-08-17 15:25:00,321.03,321.33,320.92,321.18,6130.0,308.2408,308.5289,308.1352,308.3848,6130.0
2021-08-17 15:30:00,321.22,321.4,320.69,320.69,5224.0,308.4232,308.5961,307.9143,307.9143,5224.0
2021-08-17 15:35:00,320.7,321.23,320.7,321.1,8825.0,307.9239,308.4328,307.9239,308.308,8825.0
2021-08-17 15:40:00,321.08,321.44,320.93,321.25,9229.0,308.2888,308.6345,308.1448,308.452,9229.0
2021-08-17 15:45:00,321.14,321.41,320.91,321.27,9387.0,308.3464,308.6057,308.1256,308.4712,9387.0
2021-08-17 15:50:00,321.46,321.76,321.4,321.53,17744.0,308.6537,308.9417,308.5961,308.7209,17744.0
2021-08-17 15:55:00,321.52,322.76,321.46,322.47,61344.0,308.7113,309.9019,308.6537,309.6234,61344.0
2021-08-18 09:30:00,320.52,323.84,320.51,322.43,12867.0,307.7511,310.9389,307.7415,309.585,12867.0
2021-08-18 09:35:00,323.23,324.07,322.43,323.7,6393.0,310.3532,311.1597,309.585,310.8044,6393.0
2021-08-18 09:40:00,323.73,323.89,323.0,323.13,4150.0,310.8332,310.9869,310.1323,310.2571,4150.0
2021-08-18 09:45:00,323.64,324.03,322.8,323.54,8799.0,310.7468,311.1213,309.9403,310.6508,8799.0
2021-08-18 09:50:00,323.58,325.8,323.58,325.8,7332.0,310.6892,312.8208,310.6892,312.8208,7332.0
2021-08-18 09:55:00,326.0,326.44,325.09,325.96,5195.0,313.0128,313.4353,312.1391,312.9744,5195.0
2021-08-18 10:00:00,326.22,326.48,325.14,325.62,8441.0,313.224,313.4737,312.1871,312.6479,8441.0
2021-08-18 10:05:00,326.0,326.32,325.14,325.4,3398.0,313.0128,313.3201,312.1871,312.4367,3398.0
2021-08-18 10:10:00,325.15,325.15,324.46,325.01,2500.0,312.1967,312.1967,311.5342,312.0622,2500.0
2021-08-18 10:15:00,325.39,326.17,325.2,326.17,3191.0,312.4271,313.176,312.2447,313.176,3191.0
2021-08-18 10:20:00,325.94,326.18,325.79,326.04,4066.0,312.9552,313.1856,312.8112,313.0512,4066.0
2021-08-18 10:25:00,326.38,326.38,325.18,325.69,2200.0,313.3777,313.3777,312.2255,312.7152,2200.0
2021-08-18 10:30:00,325.34,325.87,325.29,325.71,5307.0,312.3791,312.888,312.3311,312.7344,5307.0
2021-08-18 10:35:00,325.72,325.72,324.72,324.81,5785.0,312.744,312.744,311.7838,311.8702,5785.0
2021-08-18 10:40:00,324.85,324.85,324.29,324.46,1980.0,311.9086,311.9086,311.3709,311.5342,1980.0
2021-08-18 10:45:00,324.46,324.54,324.12,324.31,2101.0,311.5342,311.611,311.2077,311.3901,2101.0
2021-08-18 10:50:00,324.39,324.77,324.12,324.12,1942.0,311.4669,311.8318,311.2077,311.2077,1942.0
2021-08-18 10:55:00,324.21,324.25,323.64,323.64,3200.0,311.2941,311.3325,310.7468,310.7468,3200.0
2021-08-18 11:00:00,323.76,324.14,323.6,323.62,2825.0,310.862,311.2269,310.7084,310.7276,2825.0
2021-08-18 11:05:00,323.77,324.16,323.53,323.84,4057.0,310.8716,311.2461,310.6412,310.9389,4057.0
2021-08-18 11:10:00,323.83,324.02,323.2,323.72,6576.0,310.9293,311.1117,310.3244,310.8236,6576.0
2021-08-18 11:15:00,323.8,323.8,323.2,323.42,1200.0,310.9005,310.9005,310.3244,310.5356,1200.0
2021-08-18 11:20:00,323.4,323.85,323.07,323.56,1900.0,310.5164,310.9485,310.1995,310.67,1900.0
2021-08-18 11:25:00,323.69,324.15,323.14,323.2,5839.0,310.7948,311.2365,310.2667,310.3244,5839.0
2021-08-18 11:30:00,323.21,323.32,322.86,322.87,4841.0,310.334,310.4396,309.9979,310.0075,4841.0
2021-08-18 11:35:00,322.89,323.08,322.26,323.08,3080.0,310.0267,310.2091,309.4218,310.2091,3080.0
2021-08-18 11:40:00,322.89,322.98,322.65,322.76,5300.0,310.0267,310.1131,309.7963,309.9019,5300.0
2021-08-18 11:45:00,322.75,322.75,322.0,322.1,4341.0,309.8923,309.8923,309.1722,309.2682,4341.0
2021-08-18 11:50:00,322.05,322.25,321.68,321.7,2123.0,309.2202,309.4122,308.8649,308.8841,2123.0
2021-08-18 11:55:00,321.64,321.85,321.39,321.39,2136.0,308.8265,309.0281,308.5865,308.5865,2136.0
2021-08-18 12:00:00,321.51,321.97,321.24,321.45,3035.0,308.7017,309.1434,308.4424,308.6441,3035.0
2021-08-18 12:05:00,321.5,321.6,321.35,321.55,3100.0,308.6921,308.7881,308.5481,308.7401,3100.0
2021-08-18 12:10:00,321.54,321.54,320.95,321.01,3091.0,308.7305,308.7305,308.164,308.2216,3091.0
2021-08-18 12:15:00,320.98,320.98,320.52,320.77,3924.0,308.1928,308.1928,307.7511,307.9912,3924.0
2021-08-18 12:20:00,320.87,320.95,320.44,320.44,2300.0,308.0872,308.164,307.6743,307.6743,2300.0
2021-08-18 12:25:00,320.43,321.06,320.12,320.85,4501.0,307.6647,308.2696,307.3671,308.068,4501.0
2021-08-18 12:30:00,320.79,321.78,320.78,321.76,3000.0,308.0104,308.9609,308.0008,308.9417,3000.0
2021-08-18 12:35:00,321.6,322.05,321.59,322.04,3507.0,308.7881,309.2202,308.7785,309.2106,3507.0
2021-08-18 12:40:00,321.91,322.05,321.86,322.01,600.0,309.0857,309.2202,309.0377,309.1818,600.0
2021-08-18 12:45:00,321.85,321.93,321.4,321.41,2508.0,309.0281,309.1049,308.5961,308.6057,2508.0
2021-08-18 12:50:00,321.4,321.53,321.36,321.53,1125.0,308.5961,308.7209,308.5577,308.7209,1125.0
2021-08-18 12:55:00,321.55,321.55,321.33,321.33,700.0,308.7401,308.7401,308.5289,308.5289,700.0
2021-08-18 13:00:00,321.39,321.6,321.2,321.43,1780.0,308.5865,308.7881,308.404,308.6249,1780.0
2021-08-18 13:05:00,321.46,321.59,321.06,321.37,1500.0,308.6537,308.7785,308.2696,308.5673,1500.0
2021-08-18 13:10:00,321.25,321.63,321.25,321.61,1000.0,308.452,308.8169,308.452,308.7977,1000.0
2021-08-18 13:15:00,321.64,321.64,321.2,321.29,1753.0,308.8265,308.8265,308.404,308.4904,1753.0
2021-08-18 13:20:00,321.26,321.26,320.9,320.9,1295.0,308.4616,308.4616,308.116,308.116,1295.0
2021-08-18 13:25:00,320.9,321.11,320.88,321.08,871.0,308.116,308.3176,308.0968,308.2888,871.0
2021-08-18 13:30:00,321.34,321.44,321.08,321.16,4085.0,308.5385,308.6345,308.2888,308.3656,4085.0
2021-08-18 13:35:00,321.17,321.17,321.05,321.1,900.0,308.3752,308.3752,308.26,308.308,900.0
2021-08-18 13:40:00,321.1,321.1,320.8,320.8,1569.0,308.308,308.308,308.02,308.02,1569.0
2021-08-18 13:45:00,320.76,320.89,320.7,320.8,4865.0,307.9816,308.1064,307.9239,308.02,4865.0
2021-08-18 13:50:00,320.7,320.71,320.48,320.48,3527.0,307.9239,307.9335,307.7127,307.7127,3527.0
2021-08-18 13:55:00,320.47,320.61,320.41,320.56,6300.0,307.7031,307.8375,307.6455,307.7895,6300.0
2021-08-18 14:00:00,320.55,321.33,320.45,321.25,9882.0,307.7799,308.5289,307.6839,308.452,9882.0
2021-08-18 14:05:00,321.54,321.55,320.71,320.84,3208.0,308.7305,308.7401,307.9335,308.0584,3208.0
2021-08-18 14:10:00,321.07,321.07,319.44,319.75,7417.0,308.2792,308.2792,306.7141,307.0118,7417.0
2021-08-18 14:15:00,319.74,319.82,319.02,319.72,4656.0,307.0022,307.079,306.3109,306.983,4656.0
2021-08-18 14:20:00,319.95,320.68,319.64,320.63,3600.0,307.2038,307.9047,306.9062,307.8567,3600.0
2021-08-18 14:25:00,320.75,321.11,320.62,321.0,5505.0,307.972,308.3176,307.8471,308.212,5505.0
2021-08-18 14:30:00,321.17,321.45,321.17,321.29,4278.0,308.3752,308.6441,308.3752,308.4904,4278.0
2021-08-18 14:35:00,321.31,321.39,320.85,320.85,2115.0,308.5096,308.5865,308.068,308.068,2115.0
2021-08-18 14:40:00,321.08,321.12,320.48,321.02,1700.0,308.2888,308.3272,307.7127,308.2312,1700.0
2021-08-18 14:45:00,320.85,321.34,320.66,321.26,1700.0,308.068,308.5385,307.8855,308.4616,1700.0
2021-08-18 14:50:00,321.21,321.21,320.82,320.85,1900.0,308.4136,308.4136,308.0392,308.068,1900.0
2021-08-18 14:55:00,321.07,321.79,320.96,321.79,5900.0,308.2792,308.9705,308.1736,308.9705,5900.0
2021-08-18 15:00:00,321.6,321.86,321.34,321.53,4500.0,308.7881,309.0377,308.5385,308.7209,4500.0
2021-08-18 15:05:00,321.53,321.53,321.1,321.25,3000.0,308.7209,308.7209,308.308,308.452,3000.0
2021-08-18 15:10:00,321.07,321.63,321.07,321.63,1647.0,308.2792,308.8169,308.2792,308.8169,1647.0
2021-08-18 15:15:00,321.63,321.63,321.37,321.38,2100.0,308.8169,308.8169,308.5673,308.5769,2100.0
2021-08-18 15:20:00,321.58,321.58,321.18,321.2,2900.0,308.7689,308.7689,308.3848,308.404,2900.0
2021-08-18 15:25:00,321.3,321.47,320.99,320.99,2745.0,308.5,308.6633,308.2024,308.2024,2745.0
2021-08-18 15:30:00,320.99,321.08,319.83,319.83,5333.0,308.2024,308.2888,307.0886,307.0886,5333.0
2021-08-18 15:35:00,319.88,320.35,319.88,320.13,8064.0,307.1366,307.5879,307.1366,307.3767,8064.0
2021-08-18 15:40:00,320.09,320.6,320.01,320.12,8302.0,307.3382,307.8279,307.2614,307.3671,8302.0
2021-08-18 15:45:00,320.22,320.26,319.32,319.33,6535.0,307.4631,307.5015,306.5989,306.6085,6535.0
2021-08-18 15:50:00,319.17,319.31,318.22,318.22,23743.0,306.4549,306.5893,305.5427,305.5427,23743.0
2021-08-18 15:55:00,318.3,318.69,317.16,317.35,52320.0,305.6196,305.994,304.525,304.7074,52320.0
2021-08-19 09:30:00,314.31,315.77,313.89,315.7,18514.0,301.7885,303.1903,301.3852,303.1231,18514.0
2021-08-19 09:35:00,316.11,316.17,313.5,313.74,5293.0,303.5168,303.5744,301.0108,301.2412,5293.0
2021-08-19 09:40:00,314.2,315.38,314.14,315.38,8807.0,301.6829,302.8159,301.6253,302.8159,8807.0
2021-08-19 09:45:00,315.19,317.2,314.63,316.69,2100.0,302.6335,304.5634,302.0958,304.0737,2100.0
2021-08-19 09:50:00,316.53,317.2,316.21,316.84,4200.0,303.9201,304.5634,303.6128,304.2177,4200.0
2021-08-19 09:55:00,316.93,316.93,316.03,316.03,4100.0,304.3041,304.3041,303.44,303.44,4100.0
2021-08-19 10:00:00,315.54,317.3,315.54,317.16,5813.0,302.9695,304.6594,302.9695,304.525,5813.0
2021-08-19 10:05:00,317.48,317.99,316.75,317.99,6512.0,304.8322,305.3219,304.1313,305.3219,6512.0
2021-08-19 10:10:00,317.75,317.88,317.3,317.53,4720.0,305.0915,305.2163,304.6594,304.8802,4720.0
2021-08-19 10:15:00,317.69,319.31,317.17,319.02,4550.0,305.0339,306.5893,304.5346,306.3109,4550.0
2021-08-19 10:20:00,318.98,319.26,318.25,318.25,3249.0,306.2725,306.5413,305.5716,305.5716,3249.0
2021-08-19 10:25:00,318.25,319.05,318.25,318.44,1100.0,305.5716,306.3397,305.5716,305.754,1100.0
2021-08-19 10:30:00,318.62,318.62,318.26,318.41,1350.0,305.9268,305.9268,305.5812,305.7252,1350.0
2021-08-19 10:35:00,318.54,318.56,318.38,318.39,2000.0,305.85,305.8692,305.6964,305.706,2000.0
2021-08-19 10:40:00,318.49,319.09,318.22,318.51,6060.0,305.802,306.3781,305.5427,305.8212,6060.0
2021-08-19 10:45:00,318.66,318.72,317.98,318.0,1902.0,305.9652,306.0228,305.3123,305.3315,1902.0
2021-08-19 10:50:00,318.04,320.2,317.79,320.2,8360.0,305.3699,307.4439,305.1299,307.4439,8360.0
2021-08-19 10:55:00,320.2,320.55,319.92,320.49,5337.0,307.4439,307.7799,307.175,307.7223,5337.0
2021-08-19 11:00:00,320.64,321.77,320.64,321.08,5148.0,307.8663,308.9513,307.8663,308.2888,5148.0
2021-08-19 11:05:00,321.55,321.6,321.03,321.16,5754.0,308.7401,308.7881,308.2408,308.3656,5754.0
2021-08-19 11:10:00,321.24,321.49,320.71,321.15,5400.0,308.4424,308.6825,307.9335,308.356,5400.0
2021-08-19 11:15:00,321.15,321.87,320.53,321.86,4458.0,308.356,309.0473,307.7607,309.0377,4458.0
2021-08-19 11:20:00,321.6,321.8,321.17,321.8,4539.0,308.7881,308.9801,308.3752,308.9801,4539.0
2021-08-19 11:25:00,321.7,321.7,320.4,320.61,2971.0,308.8841,308.8841,307.6359,307.8375,2971.0
2021-08-19 11:30:00,320.78,321.08,320.63,320.63,1500.0,308.0008,308.2888,307.8567,307.8567,1500.0
2021-08-19 11:35:00,320.63,321.24,320.35,321.09,2530.0,307.8567,308.4424,307.5879,308.2984,2530.0
2021-08-19 11:40:00,321.15,321.71,321.05,321.7,2900.0,308.356,308.8937,308.26,308.8841,2900.0
2021-08-19 11:45:00,321.85,322.86,321.7,322.39,3446.0,309.0281,309.9979,308.8841,309.5466,3446.0
2021-08-19 11:50:00,322.4,322.6,322.24,322.5,4291.0,309.5562,309.7483,309.4026,309.6522,4291.0
2021-08-19 11:55:00,322.48,322.87,322.24,322.54,6030.0,309.633,310.0075,309.4026,309.6906,6030.0
2021-08-19 12:00:00,322.57,322.87,322.19,322.87,2300.0,309.7195,310.0075,309.3546,310.0075,2300.0
2021-08-19 12:05:00,322.86,322.86,321.75,321.75,5100.0,309.9979,309.9979,308.9321,308.9321,5100.0
2021-08-19 12:10:00,321.6,322.9,321.6,322.67,5557.0,308.7881,310.0363,308.7881,309.8155,5557.0
2021-08-19 12:15:00,322.51,322.64,321.85,321.85,7058.0,309.6618,309.7867,309.0281,309.0281,7058.0
2021-08-19 12:20:00,321.77,322.02,321.42,321.59,2059.0,308.9513,309.1914,308.6153,308.7785,2059.0
2021-08-19 12:25:00,322.04,322.24,321.63,321.97,1600.0,309.2106,309.4026,308.8169,309.1434,1600.0
2021-08-19 12:30:00,322.19,322.21,321.87,322.08,2643.0,309.3546,309.3738,309.0473,309.249,2643.0
2021-08-19 12:35:00,322.27,322.37,321.66,322.29,3928.0,309.4314,309.5274,308.8457,309.4506,3928.0
2021-08-19 12:40:00,322.44,322.53,321.91,321.92,2787.0,309.5946,309.681,309.0857,309.0953,2787.0
2021-08-19 12:45:00,321.98,322.01,321.66,321.68,1700.0,309.153,309.1818,308.8457,308.8649,1700.0
2021-08-19 12:50:00,321.92,322.07,321.7,321.7,2988.0,309.0953,309.2394,308.8841,308.8841,2988.0
2021-08-19 12:55:00,321.69,321.94,321.59,321.94,1800.0,308.8745,309.1145,308.7785,309.1145,1800.0
2021-08-19 13:00:00,321.46,321.55,321.11,321.11,2100.0,308.6537,308.7401,308.3176,308.3176,2100.0
2021-08-19 13:05:00,321.12,321.14,320.66,321.14,4865.0,308.3272,308.3464,307.8855,308.3464,4865.0
2021-08-19 13:10:00,321.0,321.58,321.0,321.5,2380.0,308.212,308.7689,308.212,308.6921,2380.0
2021-08-19 13:15:00,321.38,321.38,320.78,321.06,1800.0,308.5769,308.5769,308.0008,308.2696,1800.0
2021-08-19 13:20:00,321.21,321.48,321.19,321.2,1297.0,308.4136,308.6729,308.3944,308.404,1297.0
2021-08-19 13:25:00,321.48,321.64,321.08,321.64,2300.0,308.6729,308.8265,308.2888,308.8265,2300.0
2021-08-19 13:30:00,321.59,321.67,321.54,321.6,1800.0,308.7785,308.8553,308.7305,308.7881,1800.0
2021-08-19 13:35:00,321.66,321.66,321.28,321.64,961.0,308.8457,308.8457,308.4808,308.8265,961.0
2021-08-19 13:40:00,321.96,323.12,321.96,323.12,5094.0,309.1338,310.2475,309.1338,310.2475,5094.0
2021-08-19 13:45:00,323.08,323.2,322.91,323.2,4003.0,310.2091,310.3244,310.0459,310.3244,4003.0
2021-08-19 13:50:00,323.19,323.42,323.19,323.34,2818.0,310.3148,310.5356,310.3148,310.4588,2818.0
2021-08-19 13:55:00,323.29,323.29,323.02,323.07,3051.0,310.4108,310.4108,310.1515,310.1995,3051.0
2021-08-19 14:00:00,322.88,323.6,322.39,322.6,3824.0,310.0171,310.7084,309.5466,309.7483,3824.0
2021-08-19 14:05:00,322.49,322.93,322.38,322.38,1021.0,309.6426,310.0651,309.537,309.537,1021.0
2021-08-19 14:10:00,322.32,322.33,322.0,322.23,4175.0,309.4794,309.489,309.1722,309.393,4175.0
2021-08-19 14:15:00,322.32,322.32,321.8,322.24,701.0,309.4794,309.4794,308.9801,309.4026,701.0
2021-08-19 14:20:00,322.12,322.57,322.11,322.57,1281.0,309.2874,309.7195,309.2778,309.7195,1281.0
2021-08-19 14:25:00,322.64,322.65,321.23,321.23,7892.0,309.7867,309.7963,308.4328,308.4328,7892.0
2021-08-19 14:30:00,321.16,321.39,320.54,321.39,3176.0,308.3656,308.5865,307.7703,308.5865,3176.0
2021-08-19 14:35:00,321.31,321.86,321.25,321.67,1100.0,308.5096,309.0377,308.452,308.8553,1100.0
2021-08-19 14:40:00,321.65,321.65,321.03,321.55,1975.0,308.8361,308.8361,308.2408,308.7401,1975.0
2021-08-19 14:45:00,321.15,321.66,320.77,321.33,1309.0,308.356,308.8457,307.9912,308.5289,1309.0
2021-08-19 14:50:00,321.34,322.19,321.02,322.19,1502.0,308.5385,309.3546,308.2312,309.3546,1502.0
2021-08-19 14:55:00,322.21,322.29,321.83,322.26,3300.0,309.3738,309.4506,309.0089,309.4218,3300.0
2021-08-19 15:00:00,322.41,323.34,322.28,322.98,1701.0,309.5658,310.4588,309.441,310.1131,1701.0
2021-08-19 15:05:00,322.98,323.13,322.64,322.96,1852.0,310.1131,310.2571,309.7867,310.0939,1852.0
2021-08-19 15:10:00,323.0,323.11,322.62,322.69,1705.0,310.1323,310.2379,309.7675,309.8347,1705.0
2021-08-19 15:15:00,322.95,323.22,322.68,322.99,1453.0,310.0843,310.3436,309.8251,310.1227,1453.0
2021-08-19 15:20:00,322.95,323.05,322.69,322.83,2557.0,310.0843,310.1803,309.8347,309.9691,2557.0
2021-08-19 15:25:00,322.87,323.13,322.62,323.04,3962.0,310.0075,310.2571,309.7675,310.1707,3962.0
2021-08-19 15:30:00,323.06,323.32,322.94,323.24,4216.0,310.1899,310.4396,310.0747,310.3628,4216.0
2021-08-19 15:35:00,323.24,323.29,322.81,323.21,4705.0,310.3628,310.4108,309.9499,310.334,4705.0
2021-08-19 15:40:00,323.14,323.17,322.38,322.58,5670.0,310.2667,310.2955,309.537,309.7291,5670.0
2021-08-19 15:45:00,322.53,322.6,322.11,322.44,4020.0,309.681,309.7483,309.2778,309.5946,4020.0
2021-08-19 15:50:00,322.25,322.54,321.72,322.0,13198.0,309.4122,309.6906,308.9033,309.1722,13198.0
2021-08-19 15:55:00,322.05,322.59,321.68,322.52,22025.0,309.2202,309.7387,308.8649,309.6714,22025.0
2021-08-20 09:30:00,324.45,327.38,323.36,325.14,37674.0,311.5246,314.3378,310.478,312.1871,37674.0
2021-08-20 09:35:00,325.29,325.48,323.97,324.61,4122.0,312.3311,312.5135,311.0637,311.6782,4122.0
2021-08-20 09:40:00,324.98,325.94,323.54,325.92,4671.0,312.0334,312.9552,310.6508,312.936,4671.0
2021-08-20 09:45:00,325.73,327.44,325.72,326.41,9848.0,312.7536,314.3954,312.744,313.4065,9848.0
2021-08-20 09:50:00,325.8,326.21,323.52,324.98,9990.0,312.8208,313.2144,310.6316,312.0334,9990.0
2021-08-20 09:55:00,324.92,324.92,323.59,323.96,5069.0,311.9758,311.9758,310.6988,311.0541,5069.0
2021-08-20 10:00:00,323.96,324.27,322.41,323.19,3185.0,311.0541,311.3517,309.5658,310.3148,3185.0
2021-08-20 10:05:00,323.01,323.01,321.68,321.97,2601.0,310.1419,310.1419,308.8649,309.1434,2601.0
2021-08-20 10:10:00,322.0,322.45,321.29,321.36,4013.0,309.1722,309.6042,308.4904,308.5577,4013.0
2021-08-20 10:15:00,321.46,321.88,320.98,321.11,6605.0,308.6537,309.0569,308.1928,308.3176,6605.0
2021-08-20 10:20:00,320.99,320.99,319.9,319.9,3050.0,308.2024,308.2024,307.1558,307.1558,3050.0
2021-08-20 10:25:00,320.27,320.29,319.04,319.36,7206.0,307.5111,307.5303,306.3301,306.6373,7206.0
2021-08-20 10:30:00,319.58,320.58,319.58,320.39,4200.0,306.8486,307.8087,306.8486,307.6263,4200.0
2021-08-20 10:35:00,320.47,320.95,320.33,320.36,3388.0,307.7031,308.164,307.5687,307.5975,3388.0
2021-08-20 10:40:00,320.38,320.6,319.8,319.95,2305.0,307.6167,307.8279,307.0598,307.2038,2305.0
2021-08-20 10:45:00,320.64,320.99,320.25,320.37,2970.0,307.8663,308.2024,307.4919,307.6071,2970.0
2021-08-20 10:50:00,320.15,320.28,319.27,319.39,4220.0,307.3959,307.5207,306.5509,306.6661,4220.0
2021-08-20 10:55:00,319.6,320.0,319.01,319.01,10667.0,306.8678,307.2518,306.3013,306.3013,10667.0
2021-08-20 11:00:00,319.15,319.51,318.6,318.72,2443.0,306.4357,306.7814,305.9076,306.0228,2443.0
2021-08-20 11:05:00,318.77,319.24,318.75,319.13,4555.0,306.0708,306.5221,306.0516,306.4165,4555.0
2021-08-20 11:10:00,319.02,319.5,318.96,319.31,4296.0,306.3109,306.7718,306.2533,306.5893,4296.0
2021-08-20 11:15:00,319.46,319.83,319.34,319.37,3002.0,306.7333,307.0886,306.6181,306.6469,3002.0
2021-08-20 11:20:00,319.63,319.98,319.37,319.82,4569.0,306.8966,307.2326,306.6469,307.079,4569.0
2021-08-20 11:25:00,319.82,319.82,319.07,319.33,3300.0,307.079,307.079,306.3589,306.6085,3300.0
2021-08-20 11:30:00,319.34,319.73,319.07,319.73,4257.0,306.6181,306.9926,306.3589,306.9926,4257.0
2021-08-20 11:35:00,320.0,320.0,318.49,318.49,2433.0,307.2518,307.2518,305.802,305.802,2433.0
2021-08-20 11:40:00,318.64,318.64,317.62,318.1,3800.0,305.946,305.946,304.9666,305.4275,3800.0
2021-08-20 11:45:00,318.14,318.15,317.41,318.09,2964.0,305.4659,305.4755,304.765,305.4179,2964.0
2021-08-20 11:50:00,318.09,318.15,317.11,317.24,2094.0,305.4179,305.4755,304.477,304.6018,2094.0
2021-08-20 11:55:00,317.3,317.45,317.3,317.38,1706.0,304.6594,304.8034,304.6594,304.7362,1706.0
2021-08-20 12:00:00,317.29,317.72,317.23,317.42,2200.0,304.6498,305.0627,304.5922,304.7746,2200.0
2021-08-20 12:05:00,317.52,317.57,317.15,317.57,2889.0,304.8706,304.9186,304.5154,304.9186,2889.0
2021-08-20 12:10:00,317.41,317.44,316.71,317.05,3852.0,304.765,304.7938,304.0929,304.4194,3852.0
2021-08-20 12:15:00,317.16,317.64,317.1,317.22,4708.0,304.525,304.9859,304.4674,304.5826,4708.0
2021-08-20 12:20:00,317.23,317.46,317.23,317.39,3311.0,304.5922,304.813,304.5922,304.7458,3311.0
2021-08-20 12:25:00,317.5,317.89,317.29,317.89,3150.0,304.8514,305.2259,304.6498,305.2259,3150.0
2021-08-20 12:30:00,318.27,318.96,318.23,318.96,1598.0,305.5908,306.2533,305.5523,306.2533,1598.0
2021-08-20 12:35:00,318.98,319.49,318.98,319.14,5098.0,306.2725,306.7622,306.2725,306.4261,5098.0
2021-08-20 12:40:00,319.18,319.3,318.96,318.98,1702.0,306.4645,306.5797,306.2533,306.2725,1702.0
2021-08-20 12:45:00,318.77,319.06,318.75,318.98,1900.0,306.0708,306.3493,306.0516,306.2725,1900.0
2021-08-20 12:50:00,318.94,319.0,318.69,319.0,1748.0,306.2341,306.2917,305.994,306.2917,1748.0
2021-08-20 12:55:00,319.0,319.2,318.76,319.19,1708.0,306.2917,306.4837,306.0612,306.4741,1708.0
2021-08-20 13:00:00,318.91,319.13,318.44,318.44,2301.0,306.2053,306.4165,305.754,305.754,2301.0
2021-08-20 13:05:00,318.33,318.53,318.18,318.44,2700.0,305.6484,305.8404,305.5043,305.754,2700.0
2021-08-20 13:10:00,318.44,318.64,318.3,318.57,3650.0,305.754,305.946,305.6196,305.8788,3650.0
2021-08-20 13:15:00,318.57,318.77,318.5,318.55,2209.0,305.8788,306.0708,305.8116,305.8596,2209.0
2021-08-20 13:20:00,318.17,318.35,318.13,318.25,1700.0,305.4947,305.6676,305.4563,305.5716,1700.0
2021-08-20 13:25:00,318.21,318.26,317.51,317.62,3200.0,305.5331,305.5812,304.861,304.9666,3200.0
2021-08-20 13:30:00,317.48,317.62,316.88,316.89,6502.0,304.8322,304.9666,304.2561,304.2657,6502.0
2021-08-20 13:35:00,316.89,317.15,316.89,317.06,2176.0,304.2657,304.5154,304.2657,304.429,2176.0
2021-08-20 13:40:00,317.17,317.44,317.12,317.28,6345.0,304.5346,304.7938,304.4866,304.6402,6345.0
2021-08-20 13:45:00,317.21,317.5,317.21,317.42,3019.0,304.573,304.8514,304.573,304.7746,3019.0
2021-08-20 13:50:00,317.46,317.59,316.68,317.05,5499.0,304.813,304.9378,304.0641,304.4194,5499.0
2021-08-20 13:55:00,317.01,317.04,316.48,316.48,3645.0,304.381,304.4098,303.8721,303.8721,3645.0
2021-08-20 14:00:00,316.48,317.19,316.48,317.06,9976.0,303.8721,304.5538,303.8721,304.429,9976.0
2021-08-20 14:05:00,316.98,317.25,316.4,316.63,5200.0,304.3521,304.6114,303.7953,304.0161,5200.0
2021-08-20 14:10:00,316.62,316.86,316.31,316.31,2900.0,304.0065,304.2369,303.7088,303.7088,2900.0
2021-08-20 14:15:00,316.43,316.51,315.94,315.96,2857.0,303.8241,303.9009,303.3536,303.3728,2857.0
2021-08-20 14:20:00,316.0,316.16,315.76,315.85,8214.0,303.4112,303.5648,303.1807,303.2672,8214.0
2021-08-20 14:25:00,316.01,316.22,315.46,315.9,6400.0,303.4208,303.6224,302.8927,303.3152,6400.0
2021-08-20 14:30:00,315.94,316.31,315.65,316.12,4734.0,303.3536,303.7088,303.0751,303.5264,4734.0
2021-08-20 14:35:00,316.25,316.55,316.16,316.54,3200.0,303.6512,303.9393,303.5648,303.9297,3200.0
2021-08-20 14:40:00,316.63,316.79,316.54,316.58,1800.0,304.0161,304.1697,303.9297,303.9681,1800.0
2021-08-20 14:45:00,316.67,317.5,316.67,317.5,2898.0,304.0545,304.8514,304.0545,304.8514,2898.0
2021-08-20 14:50:00,317.5,318.17,317.49,317.75,3318.0,304.8514,305.4947,304.8418,305.0915,3318.0
2021-08-20 14:55:00,317.84,318.08,317.82,318.05,4400.0,305.1779,305.4083,305.1587,305.3795,4400.0
2021-08-20 15:00:00,318.05,318.29,317.87,318.23,4900.0,305.3795,305.61,305.2067,305.5523,4900.0
2021-08-20 15:05:00,318.23,318.64,318.22,318.64,2320.0,305.5523,305.946,305.5427,305.946,2320.0
2021-08-20 15:10:00,318.65,318.77,318.64,318.71,1700.0,305.9556,306.0708,305.946,306.0132,1700.0
2021-08-20 15:15:00,318.85,318.86,318.12,318.32,7966.0,306.1476,306.1573,305.4467,305.6388,7966.0
2021-08-20 15:20:00,318.3,318.9,318.3,318.77,3373.0,305.6196,306.1957,305.6196,306.0708,3373.0
2021-08-20 15:25:00,318.77,318.87,318.62,318.83,2200.0,306.0708,306.1669,305.9268,306.1284,2200.0
2021-08-20 15:30:00,318.96,318.99,318.72,318.97,3600.0,306.2533,306.2821,306.0228,306.2629,3600.0
2021-08-20 15:35:00,318.91,319.13,318.87,319.13,3653.0,306.2053,306.4165,306.1669,306.4165,3653.0
2021-08-20 15:40:00,319.15,320.06,319.15,319.92,13695.0,306.4357,307.3094,306.4357,307.175,13695.0
2021-08-20 15:45:00,319.96,320.2,319.66,320.0,10443.0,307.2134,307.4439,306.9254,307.2518,10443.0
2021-08-20 15:50:00,320.03,320.12,319.58,319.87,13468.0,307.2806,307.3671,306.8486,307.127,13468.0
2021-08-20 15:55:00,319.64,320.23,319.3,320.12,40267.0,306.9062,307.4727,306.5797,307.3671,40267.0
2021-08-23 09:30:00,323.96,327.9,323.74,327.11,17754.0,311.0541,314.8371,310.8428,314.0786,17754.0
2021-08-23 09:35:00,326.51,328.38,326.51,327.69,5716.0,313.5025,315.298,313.5025,314.6355,5716.0
2021-08-23 09:40:00,327.07,327.07,326.21,326.43,4839.0,314.0402,314.0402,313.2144,313.4257,4839.0
2021-08-23 09:45:00,326.19,326.85,326.0,326.81,3422.0,313.1952,313.8289,313.0128,313.7905,3422.0
2021-08-23 09:50:00,326.24,327.12,325.92,326.01,10206.0,313.2432,314.0882,312.936,313.0224,10206.0
2021-08-23 09:55:00,325.83,325.83,324.93,325.44,3583.0,312.8496,312.8496,311.9854,312.4751,3583.0
2021-08-23 10:00:00,325.15,325.36,324.03,324.41,3588.0,312.1967,312.3983,311.1213,311.4861,3588.0
2021-08-23 10:05:00,323.94,324.58,323.38,324.14,4441.0,311.0349,311.6494,310.4972,311.2269,4441.0
2021-08-23 10:10:00,324.33,324.86,324.27,324.85,3590.0,311.4093,311.9182,311.3517,311.9086,3590.0
2021-08-23 10:15:00,325.21,325.63,324.8,324.8,2450.0,312.2543,312.6575,311.8606,311.8606,2450.0
2021-08-23 10:20:00,325.24,326.5,325.05,326.21,7080.0,312.2831,313.4929,312.1007,313.2144,7080.0
2021-08-23 10:25:00,326.24,326.57,325.2,325.31,5456.0,313.2432,313.5601,312.2447,312.3503,5456.0
2021-08-23 10:30:00,325.31,326.24,325.2,325.56,5626.0,312.3503,313.2432,312.2447,312.5903,5626.0
2021-08-23 10:35:00,325.49,325.95,325.35,325.93,6542.0,312.5231,312.9648,312.3887,312.9456,6542.0
2021-08-23 10:40:00,326.01,326.86,325.87,326.74,4072.0,313.0224,313.8385,312.888,313.7233,4072.0
2021-08-23 10:45:00,326.98,327.1,326.37,326.63,10992.0,313.9538,314.069,313.3681,313.6177,10992.0
2021-08-23 10:50:00,326.67,326.93,326.58,326.93,2200.0,313.6561,313.9058,313.5697,313.9058,2200.0
2021-08-23 10:55:00,326.95,327.03,326.59,326.77,4514.0,313.925,314.0018,313.5793,313.7521,4514.0
2021-08-23 11:00:00,326.58,327.05,326.42,326.9,3167.0,313.5697,314.021,313.4161,313.877,3167.0
2021-08-23 11:05:00,327.04,327.16,326.83,327.02,3050.0,314.0114,314.1266,313.8097,313.9922,3050.0
2021-08-23 11:10:00,327.1,327.47,327.02,327.28,1956.0,314.069,314.4242,313.9922,314.2418,1956.0
2021-08-23 11:15:00,327.45,327.45,327.04,327.24,2800.0,314.405,314.405,314.0114,314.2034,2800.0
2021-08-23 11:20:00,327.25,327.38,326.95,327.24,1242.0,314.213,314.3378,313.925,314.2034,1242.0
2021-08-23 11:25:00,327.13,327.78,327.09,327.57,3531.0,314.0978,314.7219,314.0594,314.5203,3531.0
2021-08-23 11:30:00,327.67,328.25,327.61,327.67,4042.0,314.6163,315.1732,314.5587,314.6163,4042.0
2021-08-23 11:35:00,327.67,328.17,327.67,327.99,1400.0,314.6163,315.0964,314.6163,314.9235,1400.0
2021-08-23 11:40:00,327.93,328.13,327.88,327.9,2300.0,314.8659,315.058,314.8179,314.8371,2300.0
2021-08-23 11:45:00,328.08,328.28,327.95,328.14,3100.0,315.0099,315.202,314.8851,315.0676,3100.0
2021-08-23 11:50:00,328.02,328.41,327.8,328.37,6795.0,314.9523,315.3268,314.7411,315.2884,6795.0
2021-08-23 11:55:00,328.5,329.0,328.49,328.93,4102.0,315.4132,315.8933,315.4036,315.8261,4102.0
2021-08-23 12:00:00,329.03,329.21,328.48,328.48,6724.0,315.9221,316.0949,315.394,315.394,6724.0
2021-08-23 12:05:00,328.51,328.65,328.46,328.46,2792.0,315.4228,315.5572,315.3748,315.3748,2792.0
2021-08-23 12:10:00,328.43,328.71,328.34,328.46,3100.0,315.346,315.6148,315.2596,315.3748,3100.0
2021-08-23 12:15:00,328.45,328.5,327.99,328.03,3765.0,315.3652,315.4132,314.9235,314.9619,3765.0
2021-08-23 12:20:00,327.94,327.94,327.55,327.6,4600.0,314.8755,314.8755,314.5011,314.5491,4600.0
2021-08-23 12:25:00,327.53,327.98,327.53,327.84,1559.0,314.4819,314.9139,314.4819,314.7795,1559.0
2021-08-23 12:30:00,328.11,328.11,327.54,327.62,2108.0,315.0387,315.0387,314.4915,314.5683,2108.0
2021-08-23 12:35:00,327.61,327.87,327.5,327.56,2981.0,314.5587,314.8083,314.453,314.5107,2981.0
2021-08-23 12:40:00,327.5,327.68,327.34,327.57,6840.0,314.453,314.6259,314.2994,314.5203,6840.0
2021-08-23 12:45:00,327.43,327.46,326.91,327.11,3908.0,314.3858,314.4146,313.8866,314.0786,3908.0
2021-08-23 12:50:00,327.05,327.33,326.91,327.02,6161.0,314.021,314.2898,313.8866,313.9922,6161.0
2021-08-23 12:55:00,327.15,327.29,326.93,327.05,3322.0,314.117,314.2514,313.9058,314.021,3322.0
2021-08-23 13:00:00,327.16,327.16,326.96,326.96,2588.0,314.1266,314.1266,313.9346,313.9346,2588.0
2021-08-23 13:05:00,326.98,327.15,326.96,327.15,2601.0,313.9538,314.117,313.9346,314.117,2601.0
2021-08-23 13:10:00,327.03,327.17,326.84,327.03,2416.0,314.0018,314.1362,313.8193,314.0018,2416.0
2021-08-23 13:15:00,327.03,327.1,326.89,326.98,2918.0,314.0018,314.069,313.8674,313.9538,2918.0
2021-08-23 13:20:00,326.95,327.27,326.9,327.18,1900.0,313.925,314.2322,313.877,314.1458,1900.0
2021-08-23 13:25:00,327.37,327.39,327.07,327.07,1948.0,314.3282,314.3474,314.0402,314.0402,1948.0
2021-08-23 13:30:00,327.22,327.52,327.1,327.51,4321.0,314.1842,314.4723,314.069,314.4627,4321.0
2021-08-23 13:35:00,327.42,327.44,326.62,326.76,3369.0,314.3762,314.3954,313.6081,313.7425,3369.0
2021-08-23 13:40:00,326.8,327.29,326.79,326.88,5222.0,313.7809,314.2514,313.7713,313.8577,5222.0
2021-08-23 13:45:00,326.87,326.98,326.75,326.98,3354.0,313.8481,313.9538,313.7329,313.9538,3354.0
2021-08-23 13:50:00,327.19,327.55,327.18,327.27,4846.0,314.1554,314.5011,314.1458,314.2322,4846.0
2021-08-23 13:55:00,327.31,327.46,327.3,327.39,3000.0,314.2706,314.4146,314.261,314.3474,3000.0
2021-08-23 14:00:00,327.4,328.15,327.4,328.13,3329.0,314.357,315.0772,314.357,315.058,3329.0
2021-08-23 14:05:00,328.13,328.17,327.79,327.94,3359.0,315.058,315.0964,314.7315,314.8755,3359.0
2021-08-23 14:10:00,328.14,328.41,328.08,328.21,2600.0,315.0676,315.3268,315.0099,315.1348,2600.0
2021-08-23 14:15:00,328.21,328.21,328.0,328.11,1900.0,315.1348,315.1348,314.9331,315.0387,1900.0
2021-08-23 14:20:00,328.1,328.11,327.94,327.94,1429.0,315.0291,315.0387,314.8755,314.8755,1429.0
2021-08-23 14:25:00,327.93,328.03,327.92,328.03,1525.0,314.8659,314.9619,314.8563,314.9619,1525.0
2021-08-23 14:30:00,328.16,328.44,328.14,328.33,7033.0,315.0868,315.3556,315.0676,315.25,7033.0
2021-08-23 14:35:00,328.57,328.67,328.35,328.43,4805.0,315.4804,315.5764,315.2692,315.346,4805.0
2021-08-23 14:40:00,328.67,328.69,328.45,328.51,1700.0,315.5764,315.5956,315.3652,315.4228,1700.0
2021-08-23 14:45:00,328.38,328.87,328.38,328.64,2404.0,315.298,315.7685,315.298,315.5476,2404.0
2021-08-23 14:50:00,328.65,328.89,328.65,328.87,4431.0,315.5572,315.7877,315.5572,315.7685,4431.0
2021-08-23 14:55:00,328.78,328.91,328.53,328.53,2003.0,315.6821,315.8069,315.442,315.442,2003.0
2021-08-23 15:00:00,328.54,328.59,328.3,328.55,2600.0,315.4516,315.4996,315.2212,315.4612,2600.0
2021-08-23 15:05:00,328.47,328.57,327.91,327.91,3414.0,315.3844,315.4804,314.8467,314.8467,3414.0
2021-08-23 15:10:00,327.97,328.4,327.9,328.28,4551.0,314.9043,315.3172,314.8371,315.202,4551.0
2021-08-23 15:15:00,328.37,328.53,328.34,328.37,3769.0,315.2884,315.442,315.2596,315.2884,3769.0
2021-08-23 15:20:00,328.38,328.49,328.31,328.37,3545.0,315.298,315.4036,315.2308,315.2884,3545.0
2021-08-23 15:25:00,328.42,328.47,328.29,328.36,2793.0,315.3364,315.3844,315.2116,315.2788,2793.0
2021-08-23 15:30:00,328.48,328.68,328.29,328.57,13471.0,315.394,315.586,315.2116,315.4804,13471.0
2021-08-23 15:35:00,328.56,328.81,328.5,328.5,7483.0,315.4708,315.7109,315.4132,315.4132,7483.0
2021-08-23 15:40:00,328.51,328.68,328.29,328.45,13930.0,315.4228,315.586,315.2116,315.3652,13930.0
2021-08-23 15:45:00,328.45,328.7,328.31,328.37,11621.0,315.3652,315.6052,315.2308,315.2884,11621.0
2021-08-23 15:50:00,328.34,329.61,328.34,328.48,58492.0,315.2596,316.479,315.2596,315.394,58492.0
2021-08-23 15:55:00,328.54,328.93,328.39,328.53,58109.0,315.4516,315.8261,315.3076,315.442,58109.0
2021-08-24 09:30:00,329.68,332.77,329.05,331.39,26602.0,316.5462,319.5131,315.9413,318.1881,26602.0
2021-08-24 09:35:00,331.93,334.3,331.1,333.4,12620.0,318.7066,320.9822,317.9096,320.118,12620.0
2021-08-24 09:40:00,332.94,333.43,332.53,333.29,7250.0,319.6763,320.1468,319.2827,320.0124,7250.0
2021-08-24 09:45:00,333.37,333.37,331.0,331.22,9136.0,320.0892,320.0892,317.8136,318.0249,9136.0
2021-08-24 09:50:00,331.37,331.58,330.0,330.24,6195.0,318.1689,318.3705,316.8535,317.0839,6195.0
2021-08-24 09:55:00,330.58,332.17,330.58,330.96,3700.0,317.4103,318.937,317.4103,317.7752,3700.0
2021-08-24 10:00:00,330.56,331.21,329.8,330.77,5231.0,317.3911,318.0153,316.6614,317.5928,5231.0
2021-08-24 10:05:00,330.02,330.08,328.83,329.46,6705.0,316.8727,316.9303,315.7301,316.335,6705.0
2021-08-24 10:10:00,329.18,329.18,328.34,328.54,5637.0,316.0661,316.0661,315.2596,315.4516,5637.0
2021-08-24 10:15:00,328.68,329.2,328.42,328.98,6454.0,315.586,316.0853,315.3364,315.8741,6454.0
2021-08-24 10:20:00,328.67,328.9,328.32,328.32,7275.0,315.5764,315.7973,315.2404,315.2404,7275.0
2021-08-24 10:25:00,328.54,328.76,327.91,328.54,10690.0,315.4516,315.6629,314.8467,315.4516,10690.0
2021-08-24 10:30:00,328.42,329.32,328.27,329.31,2386.0,315.3364,316.2005,315.1924,316.1909,2386.0
2021-08-24 10:35:00,328.92,329.54,328.79,329.13,3076.0,315.8165,316.4118,315.6917,316.0181,3076.0
2021-08-24 10:40:00,328.67,328.83,328.04,328.57,2002.0,315.5764,315.7301,314.9715,315.4804,2002.0
2021-08-24 10:45:00,328.18,328.38,327.89,327.89,3700.0,315.106,315.298,314.8275,314.8275,3700.0
2021-08-24 10:50:00,327.84,328.7,327.84,328.35,5100.0,314.7795,315.6052,314.7795,315.2692,5100.0
2021-08-24 10:55:00,328.37,328.91,328.37,328.9,1900.0,315.2884,315.8069,315.2884,315.7973,1900.0
2021-08-24 11:00:00,328.9,328.9,328.09,328.25,2900.0,315.7973,315.7973,315.0195,315.1732,2900.0
2021-08-24 11:05:00,328.25,328.66,328.11,328.14,2712.0,315.1732,315.5668,315.0387,315.0676,2712.0
2021-08-24 11:10:00,328.28,328.44,327.76,327.95,4115.0,315.202,315.3556,314.7027,314.8851,4115.0
2021-08-24 11:15:00,327.93,327.93,327.4,327.4,2274.0,314.8659,314.8659,314.357,314.357,2274.0
2021-08-24 11:20:00,327.61,327.73,327.06,327.56,8400.0,314.5587,314.6739,314.0306,314.5107,8400.0
2021-08-24 11:25:00,327.37,327.57,326.74,326.83,4995.0,314.3282,314.5203,313.7233,313.8097,4995.0
2021-08-24 11:30:00,326.65,327.16,326.64,326.64,2598.0,313.6369,314.1266,313.6273,313.6273,2598.0
2021-08-24 11:35:00,326.95,327.32,326.83,326.83,5321.0,313.925,314.2802,313.8097,313.8097,5321.0
2021-08-24 11:40:00,326.94,327.84,326.73,327.82,4533.0,313.9154,314.7795,313.7137,314.7603,4533.0
2021-08-24 11:45:00,327.81,328.03,327.23,327.23,3752.0,314.7507,314.9619,314.1938,314.1938,3752.0
2021-08-24 11:50:00,327.2,328.12,326.83,328.12,3191.0,314.165,315.0484,313.8097,315.0484,3191.0
2021-08-24 11:55:00,327.91,328.28,327.91,328.22,1306.0,314.8467,315.202,314.8467,315.1444,1306.0
2021-08-24 12:00:00,328.09,328.09,327.45,327.77,1932.0,315.0195,315.0195,314.405,314.7123,1932.0
2021-08-24 12:05:00,327.77,328.05,327.63,328.02,1150.0,314.7123,314.9811,314.5779,314.9523,1150.0
2021-08-24 12:10:00,327.86,327.86,327.5,327.61,1100.0,314.7987,314.7987,314.453,314.5587,1100.0
2021-08-24 12:15:00,327.49,327.54,326.79,326.94,2926.0,314.4434,314.4915,313.7713,313.9154,2926.0
2021-08-24 12:20:00,326.74,326.99,326.66,326.99,2316.0,313.7233,313.9634,313.6465,313.9634,2316.0
2021-08-24 12:25:00,327.06,327.15,326.79,326.9,2200.0,314.0306,314.117,313.7713,313.877,2200.0
2021-08-24 12:30:00,326.83,327.33,326.78,327.31,1200.0,313.8097,314.2898,313.7617,314.2706,1200.0
2021-08-24 12:35:00,327.72,327.93,327.72,327.8,700.0,314.6643,314.8659,314.6643,314.7411,700.0
2021-08-24 12:40:00,327.72,328.09,327.71,327.74,4160.0,314.6643,315.0195,314.6547,314.6835,4160.0
2021-08-24 12:45:00,327.97,327.97,327.06,327.18,7016.0,314.9043,314.9043,314.0306,314.1458,7016.0
2021-08-24 12:50:00,327.18,327.39,327.17,327.34,1965.0,314.1458,314.3474,314.1362,314.2994,1965.0
2021-08-24 12:55:00,327.34,327.36,327.27,327.28,1900.0,314.2994,314.3186,314.2322,314.2418,1900.0
2021-08-24 13:00:00,327.28,327.47,327.15,327.47,2709.0,314.2418,314.4242,314.117,314.4242,2709.0
2021-08-24 13:05:00,327.47,327.47,327.26,327.39,4304.0,314.4242,314.4242,314.2226,314.3474,4304.0
2021-08-24 13:10:00,327.37,327.37,327.0,327.14,1351.0,314.3282,314.3282,313.973,314.1074,1351.0
2021-08-24 13:15:00,327.27,327.35,326.7,326.81,3890.0,314.2322,314.309,313.6849,313.7905,3890.0
2021-08-24 13:20:00,326.69,326.72,326.47,326.53,900.0,313.6753,313.7041,313.4641,313.5217,900.0
2021-08-24 13:25:00,326.61,326.83,326.61,326.74,1300.0,313.5985,313.8097,313.5985,313.7233,1300.0
2021-08-24 13:30:00,326.81,326.99,326.8,326.9,1429.0,313.7905,313.9634,313.7809,313.877,1429.0
2021-08-24 13:35:00,326.93,327.16,326.9,327.01,2200.0,313.9058,314.1266,313.877,313.9826,2200.0
2021-08-24 13:40:00,326.95,327.01,326.62,326.63,1000.0,313.925,313.9826,313.6081,313.6177,1000.0
2021-08-24 13:45:00,326.73,326.75,326.55,326.55,1846.0,313.7137,313.7329,313.5409,313.5409,1846.0
2021-08-24 13:50:00,326.51,326.89,326.45,326.71,1303.0,313.5025,313.8674,313.4449,313.6945,1303.0
2021-08-24 13:55:00,326.82,326.9,326.71,326.75,1476.0,313.8001,313.877,313.6945,313.7329,1476.0
2021-08-24 14:00:00,326.79,326.79,326.42,326.42,1878.0,313.7713,313.7713,313.4161,313.4161,1878.0
2021-08-24 14:05:00,326.46,326.72,326.46,326.72,3230.0,313.4545,313.7041,313.4545,313.7041,3230.0
2021-08-24 14:10:00,326.59,326.87,326.59,326.87,514.0,313.5793,313.8481,313.5793,313.8481,514.0
2021-08-24 14:15:00,327.07,327.07,326.37,326.37,3900.0,314.0402,314.0402,313.3681,313.3681,3900.0
2021-08-24 14:20:00,326.42,326.69,326.42,326.59,2830.0,313.4161,313.6753,313.4161,313.5793,2830.0
2021-08-24 14:25:00,326.57,327.0,326.57,326.97,7680.0,313.5601,313.973,313.5601,313.9442,7680.0
2021-08-24 14:30:00,326.98,327.33,326.98,327.33,3008.0,313.9538,314.2898,313.9538,314.2898,3008.0
2021-08-24 14:35:00,327.25,327.25,327.06,327.06,2779.0,314.213,314.213,314.0306,314.0306,2779.0
2021-08-24 14:40:00,327.29,327.29,327.07,327.08,5112.0,314.2514,314.2514,314.0402,314.0498,5112.0
2021-08-24 14:45:00,327.22,327.45,327.17,327.36,1723.0,314.1842,314.405,314.1362,314.3186,1723.0
2021-08-24 14:50:00,327.36,327.49,327.3,327.3,1110.0,314.3186,314.4434,314.261,314.261,1110.0
2021-08-24 14:55:00,327.31,327.45,327.18,327.34,999.0,314.2706,314.405,314.1458,314.2994,999.0
2021-08-24 15:00:00,327.25,327.61,327.2,327.35,2164.0,314.213,314.5587,314.165,314.309,2164.0
2021-08-24 15:05:00,327.21,327.42,327.18,327.31,5490.0,314.1746,314.3762,314.1458,314.2706,5490.0
2021-08-24 15:10:00,327.31,327.46,327.29,327.46,1752.0,314.2706,314.4146,314.2514,314.4146,1752.0
2021-08-24 15:15:00,327.6,327.86,327.59,327.86,8685.0,314.5491,314.7987,314.5395,314.7987,8685.0
2021-08-24 15:20:00,327.84,328.33,327.84,328.21,3200.0,314.7795,315.25,314.7795,315.1348,3200.0
2021-08-24 15:25:00,328.19,328.32,327.92,328.03,2441.0,315.1156,315.2404,314.8563,314.9619,2441.0
2021-08-24 15:30:00,328.06,328.06,327.79,327.88,2100.0,314.9907,314.9907,314.7315,314.8179,2100.0
2021-08-24 15:35:00,327.81,328.11,327.79,328.01,1530.0,314.7507,315.0387,314.7315,314.9427,1530.0
2021-08-24 15:40:00,328.09,328.21,327.95,328.09,2918.0,315.0195,315.1348,314.8851,315.0195,2918.0
2021-08-24 15:45:00,328.12,328.39,327.86,328.18,3282.0,315.0484,315.3076,314.7987,315.106,3282.0
2021-08-24 15:50:00,328.05,328.76,328.04,328.16,14673.0,314.9811,315.6629,314.9715,315.0868,14673.0
2021-08-24 15:55:00,328.21,328.36,327.78,328.0,42234.0,315.1348,315.2788,314.7219,314.9331,42234.0
2021-08-25 09:30:00,325.7,330.19,325.7,329.95,28388.0,312.7248,317.0359,312.7248,316.8054,28388.0
2021-08-25 09:35:00,330.18,332.17,330.18,330.8,10901.0,317.0263,318.937,317.0263,317.6216,10901.0
2021-08-25 09:40:00,330.86,331.68,330.83,330.83,17155.0,317.6792,318.4665,317.6504,317.6504,17155.0
2021-08-25 09:45:00,330.83,331.64,330.1,331.63,12579.0,317.6504,318.4281,316.9495,318.4185,12579.0
2021-08-25 09:50:00,331.31,331.72,331.01,331.54,16961.0,318.1113,318.5049,317.8232,318.3321,16961.0
2021-08-25 09:55:00,331.96,332.0,331.12,331.77,4439.0,318.7354,318.7738,317.9288,318.5529,4439.0
2021-08-25 10:00:00,331.39,331.39,330.34,330.52,4423.0,318.1881,318.1881,317.1799,317.3527,4423.0
2021-08-25 10:05:00,330.85,332.09,330.73,332.09,4951.0,317.6696,318.8602,317.5544,318.8602,4951.0
2021-08-25 10:10:00,332.05,333.17,331.88,332.92,3066.0,318.8218,319.8972,318.6586,319.6571,3066.0
2021-08-25 10:15:00,333.34,333.72,332.93,333.19,5534.0,320.0604,320.4253,319.6667,319.9164,5534.0
2021-08-25 10:20:00,332.94,333.17,332.7,332.88,9925.0,319.6763,319.8972,319.4459,319.6187,9925.0
2021-08-25 10:25:00,333.1,333.12,332.59,333.12,5800.0,319.83,319.8492,319.3403,319.8492,5800.0
2021-08-25 10:30:00,333.12,333.12,332.19,332.44,3600.0,319.8492,319.8492,318.9562,319.1963,3600.0
2021-08-25 10:35:00,332.06,332.78,332.06,332.48,2301.0,318.8314,319.5227,318.8314,319.2347,2301.0
2021-08-25 10:40:00,332.48,333.0,332.23,332.82,8562.0,319.2347,319.7339,318.9946,319.5611,8562.0
2021-08-25 10:45:00,332.87,332.88,332.08,332.11,5208.0,319.6091,319.6187,318.8506,318.8794,5208.0
2021-08-25 10:50:00,331.92,332.5,331.69,332.37,5700.0,318.697,319.2539,318.4761,319.129,5700.0
2021-08-25 10:55:00,332.54,332.65,332.22,332.22,1706.0,319.2923,319.3979,318.985,318.985,1706.0
2021-08-25 11:00:00,332.18,333.12,332.09,332.61,15637.0,318.9466,319.8492,318.8602,319.3595,15637.0
2021-08-25 11:05:00,333.26,333.51,333.23,333.34,2863.0,319.9836,320.2236,319.9548,320.0604,2863.0
2021-08-25 11:10:00,333.12,333.79,333.12,333.64,3920.0,319.8492,320.4925,319.8492,320.3484,3920.0
2021-08-25 11:15:00,333.4,333.44,333.13,333.27,2035.0,320.118,320.1564,319.8588,319.9932,2035.0
2021-08-25 11:20:00,333.36,333.58,333.31,333.49,2492.0,320.0796,320.2908,320.0316,320.2044,2492.0
2021-08-25 11:25:00,333.42,333.55,333.3,333.3,1600.0,320.1372,320.262,320.022,320.022,1600.0
2021-08-25 11:30:00,333.48,333.64,333.48,333.5,1000.0,320.1948,320.3484,320.1948,320.214,1000.0
2021-08-25 11:35:00,333.4,333.58,333.34,333.46,1586.0,320.118,320.2908,320.0604,320.1756,1586.0
2021-08-25 11:40:00,333.57,334.44,333.57,334.35,3991.0,320.2812,321.1166,320.2812,321.0302,3991.0
2021-08-25 11:45:00,334.25,334.63,334.21,334.42,1836.0,320.9341,321.299,320.8957,321.0974,1836.0
2021-08-25 11:50:00,334.41,334.42,334.07,334.1,2927.0,321.0878,321.0974,320.7613,320.7901,2927.0
2021-08-25 11:55:00,333.95,334.23,333.95,334.15,1500.0,320.6461,320.9149,320.6461,320.8381,1500.0
2021-08-25 12:00:00,334.14,334.16,333.91,333.91,1610.0,320.8285,320.8477,320.6077,320.6077,1610.0
2021-08-25 12:05:00,334.25,334.34,333.8,333.81,3248.0,320.9341,321.0206,320.5021,320.5117,3248.0
2021-08-25 12:10:00,333.95,334.14,333.69,333.85,2100.0,320.6461,320.8285,320.3965,320.5501,2100.0
2021-08-25 12:15:00,333.85,334.42,333.85,334.42,2284.0,320.5501,321.0974,320.5501,321.0974,2284.0
2021-08-25 12:20:00,334.46,334.66,334.44,334.65,1830.0,321.1358,321.3278,321.1166,321.3182,1830.0
2021-08-25 12:25:00,334.56,334.64,334.4,334.54,2500.0,321.2318,321.3086,321.0782,321.2126,2500.0
2021-08-25 12:30:00,334.54,334.64,334.49,334.53,2900.0,321.2126,321.3086,321.1646,321.203,2900.0
2021-08-25 12:35:00,334.43,334.55,334.2,334.2,1700.0,321.107,321.2222,320.8861,320.8861,1700.0
2021-08-25 12:40:00,334.32,334.5,334.25,334.3,14736.0,321.0014,321.1742,320.9341,320.9822,14736.0
2021-08-25 12:45:00,334.3,334.3,333.97,333.97,1800.0,320.9822,320.9822,320.6653,320.6653,1800.0
2021-08-25 12:50:00,333.99,334.33,333.89,334.3,1400.0,320.6845,321.011,320.5885,320.9822,1400.0
2021-08-25 12:55:00,334.4,334.65,334.4,334.65,1200.0,321.0782,321.3182,321.0782,321.3182,1200.0
2021-08-25 13:00:00,334.65,334.65,334.45,334.46,2035.0,321.3182,321.3182,321.1262,321.1358,2035.0
2021-08-25 13:05:00,334.36,334.39,334.19,334.19,2000.0,321.0398,321.0686,320.8765,320.8765,2000.0
2021-08-25 13:10:00,334.19,334.33,334.07,334.33,2105.0,320.8765,321.011,320.7613,321.011,2105.0
2021-08-25 13:15:00,334.43,334.43,334.01,334.01,2452.0,321.107,321.107,320.7037,320.7037,2452.0
2021-08-25 13:20:00,334.14,334.42,334.14,334.42,1304.0,320.8285,321.0974,320.8285,321.0974,1304.0
2021-08-25 13:25:00,334.38,334.6,334.36,334.36,2350.0,321.059,321.2702,321.0398,321.0398,2350.0
2021-08-25 13:30:00,334.64,334.91,334.59,334.59,4632.0,321.3086,321.5679,321.2606,321.2606,4632.0
2021-08-25 13:35:00,334.66,334.67,334.5,334.59,2339.0,321.3278,321.3374,321.1742,321.2606,2339.0
2021-08-25 13:40:00,334.82,335.0,334.82,334.98,3961.0,321.4814,321.6543,321.4814,321.6351,3961.0
2021-08-25 13:45:00,334.97,334.97,334.42,334.42,2194.0,321.6255,321.6255,321.0974,321.0974,2194.0
2021-08-25 13:50:00,334.45,334.58,334.39,334.4,2480.0,321.1262,321.251,321.0686,321.0782,2480.0
2021-08-25 13:55:00,334.41,334.47,334.25,334.25,905.0,321.0878,321.1454,320.9341,320.9341,905.0
2021-08-25 14:00:00,334.35,334.35,334.06,334.23,3300.0,321.0302,321.0302,320.7517,320.9149,3300.0
2021-08-25 14:05:00,334.15,335.47,334.07,335.13,3200.0,320.8381,322.1055,320.7613,321.7791,3200.0
2021-08-25 14:10:00,335.02,335.54,334.79,335.14,3130.0,321.6735,322.1728,321.4526,321.7887,3130.0
2021-08-25 14:15:00,334.85,334.85,333.92,333.92,3400.0,321.5102,321.5102,320.6173,320.6173,3400.0
2021-08-25 14:20:00,333.88,334.26,333.67,334.22,1400.0,320.5789,320.9437,320.3772,320.9053,1400.0
2021-08-25 14:25:00,334.26,334.37,333.95,334.21,2900.0,320.9437,321.0494,320.6461,320.8957,2900.0
2021-08-25 14:30:00,334.18,334.3,333.92,333.92,1700.0,320.8669,320.9822,320.6173,320.6173,1700.0
2021-08-25 14:35:00,333.99,334.04,333.8,333.9,1300.0,320.6845,320.7325,320.5021,320.5981,1300.0
2021-08-25 14:40:00,334.09,334.55,334.08,334.55,1300.0,320.7805,321.2222,320.7709,321.2222,1300.0
2021-08-25 14:45:00,334.27,334.44,334.12,334.29,3600.0,320.9533,321.1166,320.8093,320.9725,3600.0
2021-08-25 14:50:00,334.39,334.39,333.84,334.11,3800.0,321.0686,321.0686,320.5405,320.7997,3800.0
2021-08-25 14:55:00,334.15,334.17,333.98,333.98,1000.0,320.8381,320.8573,320.6749,320.6749,1000.0
2021-08-25 15:00:00,333.89,333.96,333.5,333.5,900.0,320.5885,320.6557,320.214,320.214,900.0
2021-08-25 15:05:00,333.55,333.55,333.23,333.3,3000.0,320.262,320.262,319.9548,320.022,3000.0
2021-08-25 15:10:00,333.5,333.58,333.46,333.55,1200.0,320.214,320.2908,320.1756,320.262,1200.0
2021-08-25 15:15:00,333.82,333.86,333.65,333.69,2800.0,320.5213,320.5597,320.358,320.3965,2800.0
2021-08-25 15:20:00,333.76,333.83,333.53,333.53,1490.0,320.4637,320.5309,320.2428,320.2428,1490.0
2021-08-25 15:25:00,333.53,333.95,333.5,333.81,3471.0,320.2428,320.6461,320.214,320.5117,3471.0
2021-08-25 15:30:00,333.83,333.83,333.34,333.38,4001.0,320.5309,320.5309,320.0604,320.0988,4001.0
2021-08-25 15:35:00,333.39,333.46,333.02,333.2,4145.0,320.1084,320.1756,319.7531,319.926,4145.0
2021-08-25 15:40:00,333.23,333.66,333.15,333.63,3547.0,319.9548,320.3676,319.878,320.3388,3547.0
2021-08-25 15:45:00,333.49,333.64,333.19,333.27,2935.0,320.2044,320.3484,319.9164,319.9932,2935.0
2021-08-25 15:50:00,333.26,334.11,333.26,333.94,23320.0,319.9836,320.7997,319.9836,320.6365,23320.0
2021-08-25 15:55:00,334.09,334.69,333.93,334.02,42324.0,320.7805,321.3566,320.6269,320.7133,42324.0
2021-08-26 09:30:00,334.59,335.77,333.48,334.4,21648.0,321.2606,322.3936,320.1948,321.0782,21648.0
2021-08-26 09:35:00,334.46,334.46,332.21,333.08,5518.0,321.1358,321.1358,318.9754,319.8108,5518.0
2021-08-26 09:40:00,332.51,334.43,332.19,334.43,4720.0,319.2635,321.107,318.9562,321.107,4720.0
2021-08-26 09:45:00,334.84,335.57,334.49,335.22,3225.0,321.5006,322.2016,321.1646,321.8655,3225.0
2021-08-26 09:50:00,335.21,336.31,334.87,335.9,7890.0,321.8559,322.9121,321.5294,322.5184,7890.0
2021-08-26 09:55:00,335.94,336.42,335.62,336.42,1895.0,322.5568,323.0177,322.2496,323.0177,1895.0
2021-08-26 10:00:00,336.1,336.7,336.09,336.7,4513.0,322.7104,323.2865,322.7008,323.2865,4513.0
2021-08-26 10:05:00,336.61,336.73,336.04,336.12,3531.0,323.2001,323.3153,322.6528,322.7296,3531.0
2021-08-26 10:10:00,336.0,336.25,335.48,335.71,2738.0,322.6144,322.8545,322.1151,322.336,2738.0
2021-08-26 10:15:00,335.66,335.66,334.79,334.91,3960.0,322.288,322.288,321.4526,321.5679,3960.0
2021-08-26 10:20:00,334.93,335.06,333.85,334.06,2491.0,321.5871,321.7119,320.5501,320.7517,2491.0
2021-08-26 10:25:00,333.75,334.0,332.53,333.22,3400.0,320.4541,320.6941,319.2827,319.9452,3400.0
2021-08-26 10:30:00,333.02,334.25,333.02,333.92,4212.0,319.7531,320.9341,319.7531,320.6173,4212.0
2021-08-26 10:35:00,334.08,334.28,333.08,333.15,3900.0,320.7709,320.9629,319.8108,319.878,3900.0
2021-08-26 10:40:00,333.01,333.2,332.52,333.2,2637.0,319.7435,319.926,319.2731,319.926,2637.0
2021-08-26 10:45:00,333.39,333.91,333.17,333.17,5608.0,320.1084,320.6077,319.8972,319.8972,5608.0
2021-08-26 10:50:00,332.97,333.42,332.42,333.03,3797.0,319.7051,320.1372,319.177,319.7627,3797.0
2021-08-26 10:55:00,332.99,333.72,332.85,333.15,3200.0,319.7243,320.4253,319.5899,319.878,3200.0
2021-08-26 11:00:00,332.76,332.84,332.09,332.84,2100.0,319.5035,319.5803,318.8602,319.5803,2100.0
2021-08-26 11:05:00,332.39,332.96,332.35,332.84,1390.0,319.1482,319.6955,319.1098,319.5803,1390.0
2021-08-26 11:10:00,332.79,333.73,332.78,333.41,1610.0,319.5323,320.4349,319.5227,320.1276,1610.0
2021-08-26 11:15:00,333.81,333.83,333.54,333.54,2000.0,320.5117,320.5309,320.2524,320.2524,2000.0
2021-08-26 11:20:00,333.54,334.17,333.5,333.5,1400.0,320.2524,320.8573,320.214,320.214,1400.0
2021-08-26 11:25:00,333.56,334.0,333.56,334.0,800.0,320.2716,320.6941,320.2716,320.6941,800.0
2021-08-26 11:30:00,333.57,333.8,333.57,333.75,600.0,320.2812,320.5021,320.2812,320.4541,600.0
2021-08-26 11:35:00,333.89,334.13,333.57,334.13,1200.0,320.5885,320.8189,320.2812,320.8189,1200.0
2021-08-26 11:40:00,333.97,334.22,333.2,333.21,1450.0,320.6653,320.9053,319.926,319.9356,1450.0
2021-08-26 11:45:00,333.23,333.42,333.11,333.25,1600.0,319.9548,320.1372,319.8396,319.974,1600.0
2021-08-26 11:50:00,333.48,333.53,333.24,333.37,1953.0,320.1948,320.2428,319.9644,320.0892,1953.0
2021-08-26 11:55:00,333.43,333.82,333.43,333.79,1600.0,320.1468,320.5213,320.1468,320.4925,1600.0
2021-08-26 12:00:00,333.82,334.5,333.82,334.44,1966.0,320.5213,321.1742,320.5213,321.1166,1966.0
2021-08-26 12:05:00,334.29,334.88,334.29,334.87,1603.0,320.9725,321.539,320.9725,321.5294,1603.0
2021-08-26 12:10:00,334.8,334.98,334.72,334.79,2200.0,321.4622,321.6351,321.3854,321.4526,2200.0
2021-08-26 12:15:00,334.79,335.01,334.77,334.84,2811.0,321.4526,321.6639,321.4334,321.5006,2811.0
2021-08-26 12:20:00,334.85,335.21,334.85,335.04,2400.0,321.5102,321.8559,321.5102,321.6927,2400.0
2021-08-26 12:25:00,335.32,335.4,335.18,335.4,1157.0,321.9615,322.0383,321.8271,322.0383,1157.0
2021-08-26 12:30:00,335.24,335.24,334.93,335.12,1500.0,321.8847,321.8847,321.5871,321.7695,1500.0
2021-08-26 12:35:00,335.33,335.45,335.11,335.11,3758.0,321.9711,322.0863,321.7599,321.7599,3758.0
2021-08-26 12:40:00,335.11,335.11,335.11,335.11,0.0,321.7599,321.7599,321.7599,321.7599,0.0
2021-08-26 12:45:00,335.33,335.59,335.28,335.47,2372.0,321.9711,322.2208,321.9231,322.1055,2372.0
2021-08-26 12:50:00,335.36,335.36,334.97,334.98,1200.0,321.9999,321.9999,321.6255,321.6351,1200.0
2021-08-26 12:55:00,335.14,335.26,335.14,335.22,900.0,321.7887,321.9039,321.7887,321.8655,900.0
2021-08-26 13:00:00,335.22,335.22,335.07,335.07,700.0,321.8655,321.8655,321.7215,321.7215,700.0
2021-08-26 13:05:00,335.08,335.2,335.08,335.19,466.0,321.7311,321.8463,321.7311,321.8367,466.0
2021-08-26 13:10:00,335.11,335.53,335.11,335.47,2239.0,321.7599,322.1632,321.7599,322.1055,2239.0
2021-08-26 13:15:00,335.37,335.39,335.33,335.33,400.0,322.0095,322.0287,321.9711,321.9711,400.0
2021-08-26 13:20:00,335.37,335.37,335.08,335.08,1591.0,322.0095,322.0095,321.7311,321.7311,1591.0
2021-08-26 13:25:00,335.05,335.25,335.05,335.05,929.0,321.7023,321.8943,321.7023,321.7023,929.0
2021-08-26 13:30:00,335.05,335.36,335.0,335.16,2158.0,321.7023,321.9999,321.6543,321.8079,2158.0
2021-08-26 13:35:00,335.16,335.54,335.09,335.52,2600.0,321.8079,322.1728,321.7407,322.1535,2600.0
2021-08-26 13:40:00,335.49,335.49,335.39,335.47,1212.0,322.1247,322.1247,322.0287,322.1055,1212.0
2021-08-26 13:45:00,335.47,335.55,335.35,335.35,604.0,322.1055,322.1824,321.9903,321.9903,604.0
2021-08-26 13:50:00,335.51,335.6,335.51,335.6,900.0,322.1439,322.2304,322.1439,322.2304,900.0
2021-08-26 13:55:00,335.51,335.77,335.33,335.77,1500.0,322.1439,322.3936,321.9711,322.3936,1500.0
2021-08-26 14:00:00,335.59,335.63,335.24,335.24,1402.0,322.2208,322.2592,321.8847,321.8847,1402.0
2021-08-26 14:05:00,335.52,335.54,335.08,335.08,1800.0,322.1535,322.1728,321.7311,321.7311,1800.0
2021-08-26 14:10:00,335.08,335.11,335.07,335.07,887.0,321.7311,321.7599,321.7215,321.7215,887.0
2021-08-26 14:15:00,334.95,335.38,334.95,335.2,1200.0,321.6063,322.0191,321.6063,321.8463,1200.0
2021-08-26 14:20:00,335.1,335.48,335.1,335.27,3500.0,321.7503,322.1151,321.7503,321.9135,3500.0
2021-08-26 14:25:00,335.16,335.32,335.02,335.32,3649.0,321.8079,321.9615,321.6735,321.9615,3649.0
2021-08-26 14:30:00,335.2,335.35,335.2,335.35,700.0,321.8463,321.9903,321.8463,321.9903,700.0
2021-08-26 14:35:00,335.27,335.27,334.91,335.13,1200.0,321.9135,321.9135,321.5679,321.7791,1200.0
2021-08-26 14:40:00,335.13,335.13,334.91,334.91,770.0,321.7791,321.7791,321.5679,321.5679,770.0
2021-08-26 14:45:00,334.72,334.91,334.33,334.33,1948.0,321.3854,321.5679,321.011,321.011,1948.0
2021-08-26 14:50:00,334.32,334.38,334.03,334.3,3932.0,321.0014,321.059,320.7229,320.9822,3932.0
2021-08-26 14:55:00,334.31,334.33,334.05,334.14,700.0,320.9918,321.011,320.7421,320.8285,700.0
2021-08-26 15:00:00,334.03,334.04,333.4,333.52,2177.0,320.7229,320.7325,320.118,320.2332,2177.0
2021-08-26 15:05:00,333.21,333.33,332.98,333.27,3074.0,319.9356,320.0508,319.7147,319.9932,3074.0
2021-08-26 15:10:00,333.36,333.36,333.01,333.15,1410.0,320.0796,320.0796,319.7435,319.878,1410.0
2021-08-26 15:15:00,333.31,333.69,333.27,333.63,2332.0,320.0316,320.3965,319.9932,320.3388,2332.0
2021-08-26 15:20:00,333.68,333.69,333.32,333.44,2982.0,320.3869,320.3965,320.0412,320.1564,2982.0
2021-08-26 15:25:00,333.5,333.66,333.27,333.61,3258.0,320.214,320.3676,319.9932,320.3196,3258.0
2021-08-26 15:30:00,333.52,333.86,333.45,333.57,2200.0,320.2332,320.5597,320.166,320.2812,2200.0
2021-08-26 15:35:00,333.63,333.88,333.39,333.54,4074.0,320.3388,320.5789,320.1084,320.2524,4074.0
2021-08-26 15:40:00,333.54,334.12,333.48,333.65,3487.0,320.2524,320.8093,320.1948,320.358,3487.0
2021-08-26 15:45:00,333.63,333.83,333.39,333.79,6020.0,320.3388,320.5309,320.1084,320.4925,6020.0
2021-08-26 15:50:00,333.82,334.43,333.82,333.93,12264.0,320.5213,321.107,320.5213,320.6269,12264.0
2021-08-26 15:55:00,334.04,334.21,333.63,333.63,16112.0,320.7325,320.8957,320.3388,320.3388,16112.0
2021-08-27 09:30:00,335.63,337.28,334.86,337.1,21111.0,322.2592,323.8434,321.5198,323.6706,21111.0
2021-08-27 09:35:00,337.08,337.56,336.46,336.89,3376.0,323.6514,324.1123,323.0561,323.469,3376.0
2021-08-27 09:40:00,337.01,338.9,337.01,338.9,5837.0,323.5842,325.3989,323.5842,325.3989,5837.0
2021-08-27 09:45:00,338.89,338.89,337.88,338.67,6130.0,325.3893,325.3893,324.4195,325.1781,6130.0
2021-08-27 09:50:00,338.78,338.78,337.86,338.24,3719.0,325.2837,325.2837,324.4003,324.7652,3719.0
2021-08-27 09:55:00,337.95,338.54,337.88,338.53,2600.0,324.4867,325.0532,324.4195,325.0436,2600.0
2021-08-27 10:00:00,338.62,340.2,338.04,339.36,10094.0,325.1301,326.6471,324.5732,325.8406,10094.0
2021-08-27 10:05:00,339.36,339.36,338.41,338.89,3602.0,325.8406,325.8406,324.9284,325.3893,3602.0
2021-08-27 10:10:00,338.66,340.06,338.65,340.06,4045.0,325.1685,326.5127,325.1589,326.5127,4045.0
2021-08-27 10:15:00,340.32,340.5,339.43,339.93,3555.0,326.7623,326.9352,325.9078,326.3879,3555.0
2021-08-27 10:20:00,340.29,340.53,339.32,340.15,2240.0,326.7335,326.964,325.8022,326.5991,2240.0
2021-08-27 10:25:00,340.03,340.1,339.0,340.09,5606.0,326.4839,326.5511,325.4949,326.5415,5606.0
2021-08-27 10:30:00,340.22,340.68,340.06,340.46,2944.0,326.6663,327.108,326.5127,326.8967,2944.0
2021-08-27 10:35:00,340.4,340.4,339.92,340.4,1500.0,326.8391,326.8391,326.3783,326.8391,1500.0
2021-08-27 10:40:00,340.21,340.68,339.97,340.29,3305.0,326.6567,327.108,326.4263,326.7335,3305.0
2021-08-27 10:45:00,340.59,340.8,340.48,340.61,3730.0,327.0216,327.2232,326.916,327.0408,3730.0
2021-08-27 10:50:00,340.95,341.19,340.8,341.01,3341.0,327.3672,327.5977,327.2232,327.4248,3341.0
2021-08-27 10:55:00,341.16,342.38,341.06,341.75,7834.0,327.5689,328.7403,327.4728,328.1354,7834.0
2021-08-27 11:00:00,341.75,341.97,341.62,341.78,1712.0,328.1354,328.3466,328.0105,328.1642,1712.0
2021-08-27 11:05:00,341.79,341.83,341.65,341.82,803.0,328.1738,328.2122,328.0393,328.2026,803.0
2021-08-27 11:10:00,341.82,341.87,341.53,341.84,3018.0,328.2026,328.2506,327.9241,328.2218,3018.0
2021-08-27 11:15:00,341.87,342.53,341.79,342.52,3361.0,328.2506,328.8843,328.1738,328.8747,3361.0
2021-08-27 11:20:00,342.49,342.59,342.32,342.44,2376.0,328.8459,328.9419,328.6827,328.7979,2376.0
2021-08-27 11:25:00,342.55,342.55,341.84,341.84,5902.0,328.9035,328.9035,328.2218,328.2218,5902.0
2021-08-27 11:30:00,341.98,342.66,341.98,342.44,5937.0,328.3562,329.0091,328.3562,328.7979,5937.0
2021-08-27 11:35:00,342.38,342.39,341.75,341.75,3250.0,328.7403,328.7499,328.1354,328.1354,3250.0
2021-08-27 11:40:00,341.82,342.51,341.66,342.51,1350.0,328.2026,328.8651,328.0489,328.8651,1350.0
2021-08-27 11:45:00,342.71,342.73,342.35,342.45,2461.0,329.0571,329.0763,328.7115,328.8075,2461.0
2021-08-27 11:50:00,342.78,342.78,342.07,342.07,3831.0,329.1243,329.1243,328.4426,328.4426,3831.0
2021-08-27 11:55:00,342.19,342.53,342.19,342.47,1635.0,328.5578,328.8843,328.5578,328.8267,1635.0
2021-08-27 12:00:00,342.34,342.65,342.29,342.29,891.0,328.7019,328.9995,328.6538,328.6538,891.0
2021-08-27 12:05:00,342.23,342.4,342.06,342.31,2900.0,328.5962,328.7595,328.433,328.673,2900.0
2021-08-27 12:10:00,342.19,342.5,342.19,342.49,1994.0,328.5578,328.8555,328.5578,328.8459,1994.0
2021-08-27 12:15:00,342.34,342.61,342.31,342.58,1330.0,328.7019,328.9611,328.673,328.9323,1330.0
2021-08-27 12:20:00,342.61,342.81,342.44,342.59,3760.0,328.9611,329.1531,328.7979,328.9419,3760.0
2021-08-27 12:25:00,342.67,342.86,342.67,342.86,834.0,329.0187,329.2011,329.0187,329.2011,834.0
2021-08-27 12:30:00,342.86,343.07,342.83,342.88,3078.0,329.2011,329.4028,329.1723,329.2203,3078.0
2021-08-27 12:35:00,342.88,343.05,342.88,343.05,300.0,329.2203,329.3836,329.2203,329.3836,300.0
2021-08-27 12:40:00,342.98,343.02,342.71,342.88,1950.0,329.3164,329.3548,329.0571,329.2203,1950.0
2021-08-27 12:45:00,342.8,342.8,342.52,342.52,1506.0,329.1435,329.1435,328.8747,328.8747,1506.0
2021-08-27 12:50:00,342.49,342.49,342.24,342.45,1883.0,328.8459,328.8459,328.6058,328.8075,1883.0
2021-08-27 12:55:00,342.44,342.55,342.38,342.49,866.0,328.7979,328.9035,328.7403,328.8459,866.0
2021-08-27 13:00:00,342.46,342.5,342.22,342.37,2100.0,328.8171,328.8555,328.5866,328.7307,2100.0
2021-08-27 13:05:00,342.23,342.42,342.18,342.28,1212.0,328.5962,328.7787,328.5482,328.6442,1212.0
2021-08-27 13:10:00,342.11,342.2,341.87,341.87,2116.0,328.481,328.5674,328.2506,328.2506,2116.0
2021-08-27 13:15:00,341.83,342.29,341.83,342.2,1859.0,328.2122,328.6538,328.2122,328.5674,1859.0
2021-08-27 13:20:00,342.29,342.59,342.11,342.57,2000.0,328.6538,328.9419,328.481,328.9227,2000.0
2021-08-27 13:25:00,342.79,342.79,342.41,342.41,1996.0,329.1339,329.1339,328.7691,328.7691,1996.0
2021-08-27 13:30:00,342.39,342.77,342.39,342.64,1303.0,328.7499,329.1147,328.7499,328.9899,1303.0
2021-08-27 13:35:00,342.65,343.04,342.64,342.79,2918.0,328.9995,329.374,328.9899,329.1339,2918.0
2021-08-27 13:40:00,342.78,342.9,342.71,342.9,1600.0,329.1243,329.2395,329.0571,329.2395,1600.0
2021-08-27 13:45:00,342.82,342.9,342.59,342.59,2101.0,329.1627,329.2395,328.9419,328.9419,2101.0
2021-08-27 13:50:00,342.67,342.69,342.49,342.66,3572.0,329.0187,329.0379,328.8459,329.0091,3572.0
2021-08-27 13:55:00,342.69,343.06,342.69,343.04,2687.0,329.0379,329.3932,329.0379,329.374,2687.0
2021-08-27 14:00:00,343.18,343.22,342.74,342.74,1700.0,329.5084,329.5468,329.0859,329.0859,1700.0
2021-08-27 14:05:00,342.85,342.95,342.8,342.85,1305.0,329.1915,329.2876,329.1435,329.1915,1305.0
2021-08-27 14:10:00,342.83,342.93,342.76,342.93,840.0,329.1723,329.2683,329.1051,329.2683,840.0
2021-08-27 14:15:00,343.01,343.01,342.76,342.84,2028.0,329.3452,329.3452,329.1051,329.1819,2028.0
2021-08-27 14:20:00,342.87,342.94,342.86,342.93,1219.0,329.2107,329.278,329.2011,329.2683,1219.0
2021-08-27 14:25:00,343.02,343.09,342.91,343.06,2247.0,329.3548,329.422,329.2491,329.3932,2247.0
2021-08-27 14:30:00,343.09,343.17,342.86,343.06,1812.0,329.422,329.4988,329.2011,329.3932,1812.0
2021-08-27 14:35:00,343.15,343.31,343.15,343.26,2221.0,329.4796,329.6332,329.4796,329.5852,2221.0
2021-08-27 14:40:00,343.24,343.53,343.24,343.42,2306.0,329.566,329.8444,329.566,329.7388,2306.0
2021-08-27 14:45:00,343.44,343.44,343.15,343.3,1704.0,329.758,329.758,329.4796,329.6236,1704.0
2021-08-27 14:50:00,343.2,343.2,342.95,342.95,3098.0,329.5276,329.5276,329.2876,329.2876,3098.0
2021-08-27 14:55:00,343.09,343.27,343.08,343.19,1920.0,329.422,329.5948,329.4124,329.518,1920.0
2021-08-27 15:00:00,343.1,343.1,342.88,342.98,2229.0,329.4316,329.4316,329.2203,329.3164,2229.0
2021-08-27 15:05:00,343.05,343.05,342.87,342.94,1812.0,329.3836,329.3836,329.2107,329.278,1812.0
2021-08-27 15:10:00,342.83,343.24,342.83,343.24,2175.0,329.1723,329.566,329.1723,329.566,2175.0
2021-08-27 15:15:00,343.16,343.38,343.06,343.38,1217.0,329.4892,329.7004,329.3932,329.7004,1217.0
2021-08-27 15:20:00,343.28,343.47,343.25,343.36,2860.0,329.6044,329.7868,329.5756,329.6812,2860.0
2021-08-27 15:25:00,343.35,343.4,343.13,343.13,1623.0,329.6716,329.7196,329.4604,329.4604,1623.0
2021-08-27 15:30:00,342.97,343.11,342.47,342.47,4721.0,329.3068,329.4412,328.8267,328.8267,4721.0
2021-08-27 15:35:00,342.51,342.64,342.16,342.26,4211.0,328.8651,328.9899,328.529,328.625,4211.0
2021-08-27 15:40:00,342.29,342.66,342.27,342.55,6474.0,328.6538,329.0091,328.6346,328.9035,6474.0
2021-08-27 15:45:00,342.66,342.81,342.53,342.58,9598.0,329.0091,329.1531,328.8843,328.9323,9598.0
2021-08-27 15:50:00,342.63,343.13,342.5,342.64,22356.0,328.9803,329.4604,328.8555,328.9899,22356.0
2021-08-27 15:55:00,342.71,343.06,342.53,342.93,25458.0,329.0571,329.3932,328.8843,329.2683,25458.0
2021-08-30 09:30:00,345.34,346.77,344.03,346.27,15378.0,331.5823,332.9554,330.3245,332.4753,15378.0
2021-08-30 09:35:00,346.13,346.9,344.14,346.9,6488.0,332.3409,333.0802,330.4301,333.0802,6488.0
2021-08-30 09:40:00,346.29,346.29,343.82,344.18,8796.0,332.4945,332.4945,330.1229,330.4686,8796.0
2021-08-30 09:45:00,343.13,344.8,343.13,344.46,3200.0,329.4604,331.0639,329.4604,330.7374,3200.0
2021-08-30 09:50:00,344.45,345.26,344.3,345.0,5904.0,330.7278,331.5055,330.5838,331.2559,5904.0
2021-08-30 09:55:00,345.37,345.71,344.98,345.0,1510.0,331.6111,331.9376,331.2367,331.2559,1510.0
2021-08-30 10:00:00,344.86,344.86,344.01,344.12,4200.0,331.1215,331.1215,330.3053,330.4109,4200.0
2021-08-30 10:05:00,344.44,344.44,343.72,343.72,1393.0,330.7182,330.7182,330.0269,330.0269,1393.0
2021-08-30 10:10:00,343.53,343.71,341.79,341.79,3425.0,329.8444,330.0173,328.1738,328.1738,3425.0
2021-08-30 10:15:00,342.0,342.58,341.79,342.58,5383.0,328.3754,328.9323,328.1738,328.9323,5383.0
2021-08-30 10:20:00,342.63,343.16,342.48,343.16,2200.0,328.9803,329.4892,328.8363,329.4892,2200.0
2021-08-30 10:25:00,343.2,343.2,341.93,341.98,1900.0,329.5276,329.5276,328.3082,328.3562,1900.0
2021-08-30 10:30:00,342.0,342.85,341.96,342.85,2621.0,328.3754,329.1915,328.337,329.1915,2621.0
2021-08-30 10:35:00,342.88,342.96,341.66,341.96,1800.0,329.2203,329.2972,328.0489,328.337,1800.0
2021-08-30 10:40:00,341.82,341.82,341.05,341.4,1500.0,328.2026,328.2026,327.4632,327.7993,1500.0
2021-08-30 10:45:00,341.11,341.9,340.7,341.9,1912.0,327.5209,328.2794,327.1272,328.2794,1912.0
2021-08-30 10:50:00,341.79,341.79,341.06,341.23,1961.0,328.1738,328.1738,327.4728,327.6361,1961.0
2021-08-30 10:55:00,341.6,341.6,341.11,341.18,923.0,327.9913,327.9913,327.5209,327.5881,923.0
2021-08-30 11:00:00,341.31,341.41,340.6,340.6,2016.0,327.7129,327.8089,327.0312,327.0312,2016.0
2021-08-30 11:05:00,340.82,340.82,339.71,339.71,1650.0,327.2424,327.2424,326.1766,326.1766,1650.0
2021-08-30 11:10:00,339.93,340.39,339.93,340.25,2000.0,326.3879,326.8295,326.3879,326.6951,2000.0
2021-08-30 11:15:00,340.16,340.32,339.22,339.22,1100.0,326.6087,326.7623,325.7061,325.7061,1100.0
2021-08-30 11:20:00,339.06,339.48,338.82,339.02,2600.0,325.5525,325.9558,325.3221,325.5141,2600.0
2021-08-30 11:25:00,339.02,339.69,338.9,339.68,5950.0,325.5141,326.1574,325.3989,326.1478,5950.0
2021-08-30 11:30:00,339.46,340.33,339.38,340.2,4312.0,325.9366,326.7719,325.8598,326.6471,4312.0
2021-08-30 11:35:00,340.09,340.09,339.62,339.66,1847.0,326.5415,326.5415,326.0902,326.1286,1847.0
2021-08-30 11:40:00,339.45,339.65,339.18,339.56,1000.0,325.927,326.119,325.6677,326.0326,1000.0
2021-08-30 11:45:00,339.87,340.19,339.67,340.04,1700.0,326.3303,326.6375,326.1382,326.4935,1700.0
2021-08-30 11:50:00,340.02,340.29,339.81,340.1,1896.0,326.4743,326.7335,326.2726,326.5511,1896.0
2021-08-30 11:55:00,340.24,340.65,340.15,340.39,4000.0,326.6855,327.0792,326.5991,326.8295,4000.0
2021-08-30 12:00:00,340.46,340.59,340.0,340.11,2985.0,326.8967,327.0216,326.4551,326.5607,2985.0
2021-08-30 12:05:00,339.88,340.49,339.88,340.49,2297.0,326.3399,326.9256,326.3399,326.9256,2297.0
2021-08-30 12:10:00,340.49,340.97,340.49,340.64,4906.0,326.9256,327.3864,326.9256,327.0696,4906.0
2021-08-30 12:15:00,340.68,340.8,340.41,340.44,2305.0,327.108,327.2232,326.8487,326.8775,2305.0
2021-08-30 12:20:00,340.79,341.0,340.78,341.0,1651.0,327.2136,327.4152,327.204,327.4152,1651.0
2021-08-30 12:25:00,341.02,341.25,340.98,341.23,1525.0,327.4344,327.6553,327.396,327.6361,1525.0
2021-08-30 12:30:00,341.42,341.75,341.42,341.71,900.0,327.8185,328.1354,327.8185,328.097,900.0
2021-08-30 12:35:00,341.54,341.54,341.12,341.42,1831.0,327.9337,327.9337,327.5305,327.8185,1831.0
2021-08-30 12:40:00,341.46,341.46,341.12,341.12,500.0,327.8569,327.8569,327.5305,327.5305,500.0
2021-08-30 12:45:00,340.96,341.14,340.95,341.13,1305.0,327.3768,327.5497,327.3672,327.5401,1305.0
2021-08-30 12:50:00,341.02,341.02,340.76,340.96,504.0,327.4344,327.4344,327.1848,327.3768,504.0
2021-08-30 12:55:00,341.24,341.27,341.16,341.16,700.0,327.6457,327.6745,327.5689,327.5689,700.0
2021-08-30 13:00:00,341.2,341.45,341.07,341.07,2632.0,327.6073,327.8473,327.4824,327.4824,2632.0
2021-08-30 13:05:00,341.03,341.34,340.89,341.3,3135.0,327.444,327.7417,327.3096,327.7033,3135.0
2021-08-30 13:10:00,341.31,341.54,341.31,341.35,1721.0,327.7129,327.9337,327.7129,327.7513,1721.0
2021-08-30 13:15:00,341.54,341.56,341.33,341.49,1310.0,327.9337,327.9529,327.7321,327.8857,1310.0
2021-08-30 13:20:00,341.66,341.76,341.62,341.76,800.0,328.0489,328.145,328.0105,328.145,800.0
2021-08-30 13:25:00,341.77,342.08,341.77,341.88,2450.0,328.1546,328.4522,328.1546,328.2602,2450.0
2021-08-30 13:30:00,341.88,341.9,341.84,341.9,800.0,328.2602,328.2794,328.2218,328.2794,800.0
2021-08-30 13:35:00,341.81,342.02,341.74,341.88,1760.0,328.193,328.3946,328.1258,328.2602,1760.0
2021-08-30 13:40:00,341.83,342.0,341.83,341.95,992.0,328.2122,328.3754,328.2122,328.3274,992.0
2021-08-30 13:45:00,341.87,342.01,341.82,341.89,1150.0,328.2506,328.385,328.2026,328.2698,1150.0
2021-08-30 13:50:00,342.11,342.15,341.91,342.1,1700.0,328.481,328.5194,328.289,328.4714,1700.0
2021-08-30 13:55:00,342.05,342.21,341.75,341.75,2200.0,328.4234,328.577,328.1354,328.1354,2200.0
2021-08-30 14:00:00,341.91,342.07,341.89,342.07,2001.0,328.289,328.4426,328.2698,328.4426,2001.0
2021-08-30 14:05:00,342.19,342.34,341.98,342.08,2300.0,328.5578,328.7019,328.3562,328.4522,2300.0
2021-08-30 14:10:00,342.08,342.37,342.08,342.37,1450.0,328.4522,328.7307,328.4522,328.7307,1450.0
2021-08-30 14:15:00,342.65,342.7,342.44,342.44,2000.0,328.9995,329.0475,328.7979,328.7979,2000.0
2021-08-30 14:20:00,342.39,342.39,342.13,342.13,1398.0,328.7499,328.7499,328.5002,328.5002,1398.0
2021-08-30 14:25:00,342.17,342.49,342.1,342.36,1346.0,328.5386,328.8459,328.4714,328.7211,1346.0
2021-08-30 14:30:00,342.48,342.5,342.39,342.5,1400.0,328.8363,328.8555,328.7499,328.8555,1400.0
2021-08-30 14:35:00,342.57,342.57,342.18,342.18,1400.0,328.9227,328.9227,328.5482,328.5482,1400.0
2021-08-30 14:40:00,342.17,342.45,342.17,342.41,1300.0,328.5386,328.8075,328.5386,328.7691,1300.0
2021-08-30 14:45:00,342.31,342.69,342.31,342.69,700.0,328.673,329.0379,328.673,329.0379,700.0
2021-08-30 14:50:00,342.58,342.8,342.58,342.79,800.0,328.9323,329.1435,328.9323,329.1339,800.0
2021-08-30 14:55:00,342.79,342.9,342.69,342.77,1600.0,329.1339,329.2395,329.0379,329.1147,1600.0
2021-08-30 15:00:00,342.76,342.81,342.21,342.21,1300.0,329.1051,329.1531,328.577,328.577,1300.0
2021-08-30 15:05:00,342.27,342.64,342.2,342.55,2002.0,328.6346,328.9899,328.5674,328.9035,2002.0
2021-08-30 15:10:00,342.62,342.8,342.57,342.8,3198.0,328.9707,329.1435,328.9227,329.1435,3198.0
2021-08-30 15:15:00,342.8,342.9,342.64,342.69,1635.0,329.1435,329.2395,328.9899,329.0379,1635.0
2021-08-30 15:20:00,342.65,342.69,342.51,342.54,1600.0,328.9995,329.0379,328.8651,328.8939,1600.0
2021-08-30 15:25:00,342.55,342.61,342.44,342.44,2186.0,328.9035,328.9611,328.7979,328.7979,2186.0
2021-08-30 15:30:00,342.56,342.77,342.44,342.5,5800.0,328.9131,329.1147,328.7979,328.8555,5800.0
2021-08-30 15:35:00,342.7,342.89,342.54,342.67,4451.0,329.0475,329.2299,328.8939,329.0187,4451.0
2021-08-30 15:40:00,342.65,342.92,342.58,342.82,5843.0,328.9995,329.2587,328.9323,329.1627,5843.0
2021-08-30 15:45:00,342.68,342.92,342.58,342.6,6110.0,329.0283,329.2587,328.9323,328.9515,6110.0
2021-08-30 15:50:00,342.56,343.03,342.56,342.92,6996.0,328.9131,329.3644,328.9131,329.2587,6996.0
2021-08-30 15:55:00,342.83,342.89,341.78,341.88,24566.0,329.1723,329.2299,328.1642,328.2602,24566.0
2021-08-31 09:30:00,343.67,343.67,340.26,342.0,32259.0,329.9789,329.9789,326.7047,328.3754,32259.0
2021-08-31 09:35:00,341.2,341.46,340.0,340.01,11248.0,327.6073,327.8569,326.4551,326.4647,11248.0
2021-08-31 09:40:00,340.52,341.21,340.0,340.2,6567.0,326.9544,327.6169,326.4551,326.6471,6567.0
2021-08-31 09:45:00,339.92,339.92,338.7,338.7,5002.0,326.3783,326.3783,325.2069,325.2069,5002.0
2021-08-31 09:50:00,338.7,338.7,336.5,336.5,22783.0,325.2069,325.2069,323.0945,323.0945,22783.0
2021-08-31 09:55:00,336.27,337.86,336.09,336.17,16726.0,322.8737,324.4003,322.7008,322.7777,16726.0
2021-08-31 10:00:00,336.0,336.65,335.07,335.62,12003.0,322.6144,323.2385,321.7215,322.2496,12003.0
2021-08-31 10:05:00,335.42,335.67,334.39,335.03,5149.0,322.0575,322.2976,321.0686,321.6831,5149.0
2021-08-31 10:10:00,334.86,334.86,333.72,334.55,7698.0,321.5198,321.5198,320.4253,321.2222,7698.0
2021-08-31 10:15:00,334.63,335.41,334.0,335.41,6768.0,321.299,322.0479,320.6941,322.0479,6768.0
2021-08-31 10:20:00,335.41,335.41,334.37,335.28,6610.0,322.0479,322.0479,321.0494,321.9231,6610.0
2021-08-31 10:25:00,335.0,335.0,333.98,334.22,8428.0,321.6543,321.6543,320.6749,320.9053,8428.0
2021-08-31 10:30:00,334.49,335.33,334.0,334.81,7668.0,321.1646,321.9711,320.6941,321.4718,7668.0
2021-08-31 10:35:00,335.1,335.13,334.06,334.94,7991.0,321.7503,321.7791,320.7517,321.5967,7991.0
2021-08-31 10:40:00,335.25,335.88,334.98,335.34,5597.0,321.8943,322.4992,321.6351,321.9807,5597.0
2021-08-31 10:45:00,335.43,336.42,335.42,335.77,6962.0,322.0671,323.0177,322.0575,322.3936,6962.0
2021-08-31 10:50:00,335.69,335.69,335.41,335.41,3274.0,322.3168,322.3168,322.0479,322.0479,3274.0
2021-08-31 10:55:00,335.44,335.87,335.29,335.59,6429.0,322.0767,322.4896,321.9327,322.2208,6429.0
2021-08-31 11:00:00,335.53,335.64,335.2,335.37,3000.0,322.1632,322.2688,321.8463,322.0095,3000.0
2021-08-31 11:05:00,335.17,336.59,335.0,336.57,2785.0,321.8175,323.1809,321.6543,323.1617,2785.0
2021-08-31 11:10:00,336.44,336.81,336.18,336.39,3834.0,323.0369,323.3922,322.7873,322.9889,3834.0
2021-08-31 11:15:00,336.79,337.86,336.79,337.44,4694.0,323.373,324.4003,323.373,323.9971,4694.0
2021-08-31 11:20:00,337.68,338.23,337.58,337.62,4497.0,324.2275,324.7556,324.1315,324.1699,4497.0
2021-08-31 11:25:00,337.61,337.61,337.16,337.27,2900.0,324.1603,324.1603,323.7282,323.8338,2900.0
2021-08-31 11:30:00,337.43,338.46,337.31,338.46,9017.0,323.9875,324.9764,323.8722,324.9764,9017.0
2021-08-31 11:35:00,338.59,339.06,338.59,338.9,5900.0,325.1012,325.5525,325.1012,325.3989,5900.0
2021-08-31 11:40:00,338.85,339.4,338.85,339.28,3000.0,325.3509,325.879,325.3509,325.7638,3000.0
2021-08-31 11:45:00,338.95,339.37,338.94,339.04,8700.0,325.4469,325.8502,325.4373,325.5333,8700.0
2021-08-31 11:50:00,339.01,339.3,338.87,339.3,3837.0,325.5045,325.783,325.3701,325.783,3837.0
2021-08-31 11:55:00,339.28,339.49,338.85,339.13,2266.0,325.7638,325.9654,325.3509,325.6197,2266.0
2021-08-31 12:00:00,339.33,339.5,339.1,339.43,3800.0,325.8118,325.975,325.5909,325.9078,3800.0
2021-08-31 12:05:00,339.66,339.66,339.09,339.09,4260.0,326.1286,326.1286,325.5813,325.5813,4260.0
2021-08-31 12:10:00,339.25,339.34,338.86,339.25,5367.0,325.735,325.8214,325.3605,325.735,5367.0
2021-08-31 12:15:00,338.99,339.03,338.7,338.77,3000.0,325.4853,325.5237,325.2069,325.2741,3000.0
2021-08-31 12:20:00,338.76,339.04,338.74,339.03,2793.0,325.2645,325.5333,325.2453,325.5237,2793.0
2021-08-31 12:25:00,339.25,339.9,339.14,339.67,7447.0,325.735,326.3591,325.6293,326.1382,7447.0
2021-08-31 12:30:00,339.61,339.9,339.25,339.9,7595.0,326.0806,326.3591,325.735,326.3591,7595.0
2021-08-31 12:35:00,339.9,340.3,339.64,340.06,6950.0,326.3591,326.7431,326.1094,326.5127,6950.0
2021-08-31 12:40:00,340.12,340.12,339.75,339.82,6635.0,326.5703,326.5703,326.215,326.2822,6635.0
2021-08-31 12:45:00,339.8,339.86,339.6,339.75,2446.0,326.263,326.3207,326.071,326.215,2446.0
2021-08-31 12:50:00,339.71,339.76,339.19,339.19,2200.0,326.1766,326.2246,325.6773,325.6773,2200.0
2021-08-31 12:55:00,339.22,339.56,339.21,339.52,1500.0,325.7061,326.0326,325.6965,325.9942,1500.0
2021-08-31 13:00:00,339.62,339.71,339.36,339.39,2216.0,326.0902,326.1766,325.8406,325.8694,2216.0
2021-08-31 13:05:00,339.28,339.38,338.79,339.08,1700.0,325.7638,325.8598,325.2933,325.5717,1700.0
2021-08-31 13:10:00,339.13,339.67,339.01,339.63,1900.0,325.6197,326.1382,325.5045,326.0998,1900.0
2021-08-31 13:15:00,339.62,339.66,339.32,339.51,3500.0,326.0902,326.1286,325.8022,325.9846,3500.0
2021-08-31 13:20:00,339.61,339.61,339.24,339.39,1420.0,326.0806,326.0806,325.7254,325.8694,1420.0
2021-08-31 13:25:00,339.39,340.09,339.32,339.7,3035.0,325.8694,326.5415,325.8022,326.167,3035.0
2021-08-31 13:30:00,339.69,339.77,339.38,339.45,2800.0,326.1574,326.2342,325.8598,325.927,2800.0
2021-08-31 13:35:00,339.45,339.79,339.43,339.77,2800.0,325.927,326.2534,325.9078,326.2342,2800.0
2021-08-31 13:40:00,339.63,339.68,339.55,339.55,1000.0,326.0998,326.1478,326.023,326.023,1000.0
2021-08-31 13:45:00,339.6,339.84,339.39,339.84,4503.0,326.071,326.3014,325.8694,326.3014,4503.0
2021-08-31 13:50:00,339.96,340.13,339.8,339.8,1700.0,326.4167,326.5799,326.263,326.263,1700.0
2021-08-31 13:55:00,339.7,339.95,339.31,339.95,4100.0,326.167,326.4071,325.7926,326.4071,4100.0
2021-08-31 14:00:00,340.05,340.49,339.96,340.49,3189.0,326.5031,326.9256,326.4167,326.9256,3189.0
2021-08-31 14:05:00,340.24,340.35,340.17,340.17,1390.0,326.6855,326.7911,326.6183,326.6183,1390.0
2021-08-31 14:10:00,340.17,340.32,340.16,340.21,1216.0,326.6183,326.7623,326.6087,326.6567,1216.0
2021-08-31 14:15:00,340.21,340.86,340.2,340.79,2700.0,326.6567,327.2808,326.6471,327.2136,2700.0
2021-08-31 14:20:00,340.6,340.9,340.6,340.89,2384.0,327.0312,327.3192,327.0312,327.3096,2384.0
2021-08-31 14:25:00,340.93,341.21,340.78,340.8,2900.0,327.348,327.6169,327.204,327.2232,2900.0
2021-08-31 14:30:00,340.81,341.46,340.8,341.39,1100.0,327.2328,327.8569,327.2232,327.7897,1100.0
2021-08-31 14:35:00,341.4,341.54,341.3,341.48,2600.0,327.7993,327.9337,327.7033,327.8761,2600.0
2021-08-31 14:40:00,341.55,341.73,341.53,341.53,900.0,327.9433,328.1162,327.9241,327.9241,900.0
2021-08-31 14:45:00,341.4,341.49,341.11,341.44,3538.0,327.7993,327.8857,327.5209,327.8377,3538.0
2021-08-31 14:50:00,341.61,341.66,341.61,341.66,650.0,328.0009,328.0489,328.0009,328.0489,650.0
2021-08-31 14:55:00,341.34,341.83,341.33,341.83,3100.0,327.7417,328.2122,327.7321,328.2122,3100.0
2021-08-31 15:00:00,341.63,341.64,341.2,341.49,3665.0,328.0201,328.0297,327.6073,327.8857,3665.0
2021-08-31 15:05:00,341.41,341.52,341.31,341.48,2000.0,327.8089,327.9145,327.7129,327.8761,2000.0
2021-08-31 15:10:00,341.33,341.43,341.2,341.33,4611.0,327.7321,327.8281,327.6073,327.7321,4611.0
2021-08-31 15:15:00,341.25,341.48,341.01,341.44,3413.0,327.6553,327.8761,327.4248,327.8377,3413.0
2021-08-31 15:20:00,341.44,341.54,340.85,341.16,4520.0,327.8377,327.9337,327.2712,327.5689,4520.0
2021-08-31 15:25:00,341.16,341.22,340.52,340.74,5400.0,327.5689,327.6265,326.9544,327.1656,5400.0
2021-08-31 15:30:00,340.86,340.96,340.32,340.71,3000.0,327.2808,327.3768,326.7623,327.1368,3000.0
2021-08-31 15:35:00,340.6,340.71,340.42,340.48,1606.0,327.0312,327.1368,326.8583,326.916,1606.0
2021-08-31 15:40:00,340.33,340.74,340.2,340.66,5100.0,326.7719,327.1656,326.6471,327.0888,5100.0
2021-08-31 15:45:00,340.68,340.82,340.48,340.75,4912.0,327.108,327.2424,326.916,327.1752,4912.0
2021-08-31 15:50:00,340.33,341.56,340.33,340.52,25570.0,326.7719,327.9529,326.7719,326.9544,25570.0
2021-08-31 15:55:00,340.11,340.46,339.48,339.83,51705.0,326.5607,326.8967,325.9558,326.2918,51705.0
2021-09-01 09:30:00,340.95,341.6,338.87,340.06,18786.0,327.3672,327.9913,325.3701,326.5127,18786.0
2021-09-01 09:35:00,339.45,339.89,338.29,339.63,7263.0,325.927,326.3495,324.8132,326.0998,7263.0
2021-09-01 09:40:00,339.36,339.36,338.03,338.3,4916.0,325.8406,325.8406,324.5636,324.8228,4916.0
2021-09-01 09:45:00,338.62,338.95,338.04,338.57,7694.0,325.1301,325.4469,324.5732,325.082,7694.0
2021-09-01 09:50:00,338.73,338.83,337.97,338.36,4614.0,325.2357,325.3317,324.5059,324.8804,4614.0
2021-09-01 09:55:00,338.04,338.16,336.64,337.63,5546.0,324.5732,324.6884,323.2289,324.1795,5546.0
2021-09-01 10:00:00,337.48,338.02,336.91,337.25,6657.0,324.0355,324.554,323.4882,323.8146,6657.0
2021-09-01 10:05:00,337.0,337.0,336.5,336.5,421.0,323.5746,323.5746,323.0945,323.0945,421.0
2021-09-01 10:10:00,336.34,336.79,335.85,336.71,4874.0,322.9409,323.373,322.4704,323.2961,4874.0
2021-09-01 10:15:00,336.93,337.45,336.92,337.36,1599.0,323.5074,324.0067,323.4978,323.9202,1599.0
2021-09-01 10:20:00,337.08,337.86,337.08,337.86,2200.0,323.6514,324.4003,323.6514,324.4003,2200.0
2021-09-01 10:25:00,337.87,338.57,337.87,338.25,2099.0,324.4099,325.082,324.4099,324.7748,2099.0
2021-09-01 10:30:00,338.57,338.62,337.87,338.34,2500.0,325.082,325.1301,324.4099,324.8612,2500.0
2021-09-01 10:35:00,338.47,338.47,337.8,338.35,3600.0,324.986,324.986,324.3427,324.8708,3600.0
2021-09-01 10:40:00,338.27,339.05,338.18,338.96,4653.0,324.794,325.5429,324.7076,325.4565,4653.0
2021-09-01 10:45:00,339.07,340.0,339.07,339.63,4393.0,325.5621,326.4551,325.5621,326.0998,4393.0
2021-09-01 10:50:00,339.63,339.83,339.42,339.6,2100.0,326.0998,326.2918,325.8982,326.071,2100.0
2021-09-01 10:55:00,339.84,339.96,339.62,339.68,3800.0,326.3014,326.4167,326.0902,326.1478,3800.0
2021-09-01 11:00:00,339.81,339.96,339.39,339.45,4971.0,326.2726,326.4167,325.8694,325.927,4971.0
2021-09-01 11:05:00,339.36,339.61,339.03,339.4,2900.0,325.8406,326.0806,325.5237,325.879,2900.0
2021-09-01 11:10:00,339.31,339.61,339.23,339.24,1700.0,325.7926,326.0806,325.7157,325.7254,1700.0
2021-09-01 11:15:00,339.23,339.44,339.22,339.39,2661.0,325.7157,325.9174,325.7061,325.8694,2661.0
2021-09-01 11:20:00,339.31,339.35,338.7,338.7,2600.0,325.7926,325.831,325.2069,325.2069,2600.0
2021-09-01 11:25:00,338.59,338.73,338.27,338.27,3297.0,325.1012,325.2357,324.794,324.794,3297.0
2021-09-01 11:30:00,338.25,338.45,338.12,338.16,1800.0,324.7748,324.9668,324.65,324.6884,1800.0
2021-09-01 11:35:00,338.37,338.37,337.79,337.93,6239.0,324.89,324.89,324.3331,324.4675,6239.0
2021-09-01 11:40:00,337.9,338.09,337.55,337.55,2202.0,324.4387,324.6212,324.1027,324.1027,2202.0
2021-09-01 11:45:00,337.63,337.72,337.2,337.58,3818.0,324.1795,324.2659,323.7666,324.1315,3818.0
2021-09-01 11:50:00,337.62,337.96,337.62,337.88,1800.0,324.1699,324.4963,324.1699,324.4195,1800.0
2021-09-01 11:55:00,338.21,338.39,338.09,338.38,1400.0,324.7364,324.9092,324.6212,324.8996,1400.0
2021-09-01 12:00:00,338.41,338.83,338.36,338.77,2962.0,324.9284,325.3317,324.8804,325.2741,2962.0
2021-09-01 12:05:00,338.92,339.13,338.67,338.94,2700.0,325.4181,325.6197,325.1781,325.4373,2700.0
2021-09-01 12:10:00,339.11,339.3,339.11,339.18,1511.0,325.6005,325.783,325.6005,325.6677,1511.0
2021-09-01 12:15:00,339.3,339.3,338.88,339.28,3069.0,325.783,325.783,325.3797,325.7638,3069.0
2021-09-01 12:20:00,339.28,339.47,339.28,339.47,2010.0,325.7638,325.9462,325.7638,325.9462,2010.0
2021-09-01 12:25:00,339.4,339.84,339.39,339.84,2600.0,325.879,326.3014,325.8694,326.3014,2600.0
2021-09-01 12:30:00,339.71,340.25,339.71,340.25,1800.0,326.1766,326.6951,326.1766,326.6951,1800.0
2021-09-01 12:35:00,340.28,340.61,340.27,340.35,4579.0,326.7239,327.0408,326.7143,326.7911,4579.0
2021-09-01 12:40:00,340.38,340.52,340.18,340.19,1400.0,326.8199,326.9544,326.6279,326.6375,1400.0
2021-09-01 12:45:00,340.26,340.26,339.94,339.94,3900.0,326.7047,326.7047,326.3975,326.3975,3900.0
2021-09-01 12:50:00,339.94,340.14,339.9,340.06,1000.0,326.3975,326.5895,326.3591,326.5127,1000.0
2021-09-01 12:55:00,339.99,340.15,339.78,340.0,1700.0,326.4455,326.5991,326.2438,326.4551,1700.0
2021-09-01 13:00:00,339.91,340.08,339.9,340.07,1828.0,326.3687,326.5319,326.3591,326.5223,1828.0
2021-09-01 13:05:00,339.94,339.99,339.74,339.91,1400.0,326.3975,326.4455,326.2054,326.3687,1400.0
2021-09-01 13:10:00,339.8,340.2,339.8,340.2,1400.0,326.263,326.6471,326.263,326.6471,1400.0
2021-09-01 13:15:00,340.22,340.22,339.88,339.95,900.0,326.6663,326.6663,326.3399,326.4071,900.0
2021-09-01 13:20:00,340.09,340.09,339.95,339.95,600.0,326.5415,326.5415,326.4071,326.4071,600.0
2021-09-01 13:25:00,339.88,339.94,339.79,339.91,1965.0,326.3399,326.3975,326.2534,326.3687,1965.0
2021-09-01 13:30:00,339.95,339.95,339.94,339.95,100.0,326.4071,326.4071,326.3975,326.4071,100.0
2021-09-01 13:35:00,339.9,339.93,339.25,339.29,1541.0,326.3591,326.3879,325.735,325.7734,1541.0
2021-09-01 13:40:00,339.29,339.49,339.13,339.25,2116.0,325.7734,325.9654,325.6197,325.735,2116.0
2021-09-01 13:45:00,339.15,339.22,338.79,338.79,3926.0,325.6389,325.7061,325.2933,325.2933,3926.0
2021-09-01 13:50:00,338.86,338.9,338.46,338.53,3230.0,325.3605,325.3989,324.9764,325.0436,3230.0
2021-09-01 13:55:00,338.57,338.61,338.1,338.26,6728.0,325.082,325.1204,324.6308,324.7844,6728.0
2021-09-01 14:00:00,338.21,338.25,337.94,337.94,4449.0,324.7364,324.7748,324.4771,324.4771,4449.0
2021-09-01 14:05:00,337.85,338.03,337.75,338.0,5921.0,324.3907,324.5636,324.2947,324.5348,5921.0
2021-09-01 14:10:00,338.0,338.09,337.89,337.92,1985.0,324.5348,324.6212,324.4291,324.4579,1985.0
2021-09-01 14:15:00,338.0,338.0,337.84,337.87,1783.0,324.5348,324.5348,324.3811,324.4099,1783.0
2021-09-01 14:20:00,337.94,338.4,337.93,338.39,3300.0,324.4771,324.9188,324.4675,324.9092,3300.0
2021-09-01 14:25:00,338.4,338.77,338.4,338.58,1300.0,324.9188,325.2741,324.9188,325.0916,1300.0
2021-09-01 14:30:00,338.6,338.6,337.69,337.69,2557.0,325.1108,325.1108,324.2371,324.2371,2557.0
2021-09-01 14:35:00,337.44,337.75,337.27,337.48,1600.0,323.9971,324.2947,323.8338,324.0355,1600.0
2021-09-01 14:40:00,337.64,337.8,337.64,337.76,1318.0,324.1891,324.3427,324.1891,324.3043,1318.0
2021-09-01 14:45:00,337.79,337.84,337.49,337.5,2234.0,324.3331,324.3811,324.0451,324.0547,2234.0
2021-09-01 14:50:00,337.52,337.71,337.5,337.56,1519.0,324.0739,324.2563,324.0547,324.1123,1519.0
2021-09-01 14:55:00,337.55,337.76,337.45,337.55,1200.0,324.1027,324.3043,324.0067,324.1027,1200.0
2021-09-01 15:00:00,337.39,337.49,337.24,337.36,1500.0,323.9491,324.0451,323.805,323.9202,1500.0
2021-09-01 15:05:00,337.51,337.53,337.03,337.34,1702.0,324.0643,324.0835,323.6034,323.901,1702.0
2021-09-01 15:10:00,337.11,337.42,337.11,337.29,1300.0,323.6802,323.9779,323.6802,323.853,1300.0
2021-09-01 15:15:00,337.36,337.55,337.26,337.41,2424.0,323.9202,324.1027,323.8242,323.9683,2424.0
2021-09-01 15:20:00,337.43,337.64,337.43,337.64,500.0,323.9875,324.1891,323.9875,324.1891,500.0
2021-09-01 15:25:00,337.48,337.57,337.36,337.48,2301.0,324.0355,324.1219,323.9202,324.0355,2301.0
2021-09-01 15:30:00,337.43,337.66,337.28,337.32,6294.0,323.9875,324.2083,323.8434,323.8818,6294.0
2021-09-01 15:35:00,337.39,337.41,336.6,336.7,4309.0,323.9491,323.9683,323.1905,323.2865,4309.0
2021-09-01 15:40:00,336.83,337.1,336.31,336.45,6123.0,323.4114,323.6706,322.9121,323.0465,6123.0
2021-09-01 15:45:00,336.54,336.76,336.47,336.52,4944.0,323.1329,323.3441,323.0657,323.1137,4944.0
2021-09-01 15:50:00,336.5,336.5,335.76,335.89,25875.0,323.0945,323.0945,322.384,322.5088,25875.0
2021-09-01 15:55:00,335.87,335.87,335.14,335.56,41664.0,322.4896,322.4896,321.7887,322.192,41664.0
2021-09-02 09:30:00,337.89,338.05,336.67,337.2,9423.0,324.4291,324.5828,323.2577,323.7666,9423.0
2021-09-02 09:35:00,336.93,337.95,336.36,337.95,3824.0,323.5074,324.4867,322.9601,324.4867,3824.0
2021-09-02 09:40:00,338.28,339.19,338.26,339.18,4402.0,324.8036,325.6773,324.7844,325.6677,4402.0
2021-09-02 09:45:00,338.94,339.27,338.81,339.1,1705.0,325.4373,325.7542,325.3125,325.5909,1705.0
2021-09-02 09:50:00,338.72,338.72,338.01,338.01,1463.0,325.2261,325.2261,324.5444,324.5444,1463.0
2021-09-02 09:55:00,337.89,338.67,337.86,338.42,6629.0,324.4291,325.1781,324.4003,324.938,6629.0
2021-09-02 10:00:00,338.55,338.82,338.29,338.33,2966.0,325.0628,325.3221,324.8132,324.8516,2966.0
2021-09-02 10:05:00,338.4,338.58,337.7,337.7,1100.0,324.9188,325.0916,324.2467,324.2467,1100.0
2021-09-02 10:10:00,337.81,337.82,337.02,337.31,3420.0,324.3523,324.3619,323.5938,323.8722,3420.0
2021-09-02 10:15:00,337.15,337.67,337.0,337.66,885.0,323.7186,324.2179,323.5746,324.2083,885.0
2021-09-02 10:20:00,337.22,337.69,337.22,337.69,800.0,323.7858,324.2371,323.7858,324.2371,800.0
2021-09-02 10:25:00,337.64,337.89,337.4,337.71,2668.0,324.1891,324.4291,323.9587,324.2563,2668.0
2021-09-02 10:30:00,337.89,338.46,337.84,338.46,1100.0,324.4291,324.9764,324.3811,324.9764,1100.0
2021-09-02 10:35:00,338.33,338.44,337.88,337.88,1900.0,324.8516,324.9572,324.4195,324.4195,1900.0
2021-09-02 10:40:00,337.89,338.83,337.89,338.83,1710.0,324.4291,325.3317,324.4291,325.3317,1710.0
2021-09-02 10:45:00,338.78,339.12,338.06,338.56,4362.0,325.2837,325.6101,324.5924,325.0724,4362.0
2021-09-02 10:50:00,338.74,338.74,338.47,338.47,800.0,325.2453,325.2453,324.986,324.986,800.0
2021-09-02 10:55:00,338.65,339.02,338.65,338.75,2460.0,325.1589,325.5141,325.1589,325.2549,2460.0
2021-09-02 11:00:00,338.9,339.35,338.88,338.9,2105.0,325.3989,325.831,325.3797,325.3989,2105.0
2021-09-02 11:05:00,338.8,339.2,338.8,339.09,3741.0,325.3029,325.6869,325.3029,325.5813,3741.0
2021-09-02 11:10:00,339.25,339.25,338.89,339.0,1820.0,325.735,325.735,325.3893,325.4949,1820.0
2021-09-02 11:15:00,339.12,339.66,339.12,339.4,8671.0,325.6101,326.1286,325.6101,325.879,8671.0
2021-09-02 11:20:00,339.34,339.34,339.21,339.21,500.0,325.8214,325.8214,325.6965,325.6965,500.0
2021-09-02 11:25:00,339.17,339.23,338.76,338.94,3400.0,325.6581,325.7157,325.2645,325.4373,3400.0
2021-09-02 11:30:00,338.8,338.8,338.52,338.64,1399.0,325.3029,325.3029,325.034,325.1493,1399.0
2021-09-02 11:35:00,338.67,338.67,338.31,338.38,1300.0,325.1781,325.1781,324.8324,324.8996,1300.0
2021-09-02 11:40:00,338.28,338.48,338.24,338.24,900.0,324.8036,324.9956,324.7652,324.7652,900.0
2021-09-02 11:45:00,338.32,338.32,337.93,337.93,3537.0,324.842,324.842,324.4675,324.4675,3537.0
2021-09-02 11:50:00,337.94,338.17,337.81,338.13,2602.0,324.4771,324.698,324.3523,324.6596,2602.0
2021-09-02 11:55:00,338.1,338.18,337.91,337.92,1450.0,324.6308,324.7076,324.4483,324.4579,1450.0
2021-09-02 12:00:00,337.98,338.3,337.93,338.15,1200.0,324.5155,324.8228,324.4675,324.6788,1200.0
2021-09-02 12:05:00,338.06,338.3,338.05,338.3,1400.0,324.5924,324.8228,324.5828,324.8228,1400.0
2021-09-02 12:10:00,338.25,338.38,338.16,338.25,3200.0,324.7748,324.8996,324.6884,324.7748,3200.0
2021-09-02 12:15:00,338.24,338.27,337.65,337.65,1000.0,324.7652,324.794,324.1987,324.1987,1000.0
2021-09-02 12:20:00,337.66,337.75,337.44,337.44,900.0,324.2083,324.2947,323.9971,323.9971,900.0
2021-09-02 12:25:00,337.39,337.62,337.39,337.43,1000.0,323.9491,324.1699,323.9491,323.9875,1000.0
2021-09-02 12:30:00,337.56,337.64,337.55,337.64,800.0,324.1123,324.1891,324.1027,324.1891,800.0
2021-09-02 12:35:00,337.54,337.54,337.21,337.22,750.0,324.0931,324.0931,323.7762,323.7858,750.0
2021-09-02 12:40:00,337.29,337.53,337.29,337.53,550.0,323.853,324.0835,323.853,324.0835,550.0
2021-09-02 12:45:00,337.46,337.59,337.28,337.28,900.0,324.0163,324.1411,323.8434,323.8434,900.0
2021-09-02 12:50:00,337.21,337.54,337.2,337.5,600.0,323.7762,324.0931,323.7666,324.0547,600.0
2021-09-02 12:55:00,337.78,337.78,337.75,337.75,200.0,324.3235,324.3235,324.2947,324.2947,200.0
2021-09-02 13:00:00,337.7,337.76,337.67,337.76,916.0,324.2467,324.3043,324.2179,324.3043,916.0
2021-09-02 13:05:00,337.91,337.93,337.73,337.73,800.0,324.4483,324.4675,324.2755,324.2755,800.0
2021-09-02 13:10:00,337.66,337.67,337.49,337.6,1000.0,324.2083,324.2179,324.0451,324.1507,1000.0
2021-09-02 13:15:00,337.38,337.48,337.34,337.4,1500.0,323.9395,324.0355,323.901,323.9587,1500.0
2021-09-02 13:20:00,337.23,337.23,337.02,337.04,1276.0,323.7954,323.7954,323.5938,323.613,1276.0
2021-09-02 13:25:00,337.03,337.16,336.75,336.93,1400.0,323.6034,323.7282,323.3345,323.5074,1400.0
2021-09-02 13:30:00,336.82,337.21,336.82,336.94,1000.0,323.4018,323.7762,323.4018,323.517,1000.0
2021-09-02 13:35:00,337.13,337.13,336.94,337.0,500.0,323.6994,323.6994,323.517,323.5746,500.0
2021-09-02 13:40:00,337.01,337.07,336.57,336.64,900.0,323.5842,323.6418,323.1617,323.2289,900.0
2021-09-02 13:45:00,336.74,336.74,336.59,336.59,1040.0,323.3249,323.3249,323.1809,323.1809,1040.0
2021-09-02 13:50:00,336.5,336.7,336.47,336.6,1745.0,323.0945,323.2865,323.0657,323.1905,1745.0
2021-09-02 13:55:00,336.92,336.96,336.71,336.71,706.0,323.4978,323.5362,323.2961,323.2961,706.0
2021-09-02 14:00:00,336.68,336.68,336.26,336.26,828.0,323.2673,323.2673,322.8641,322.8641,828.0
2021-09-02 14:05:00,336.33,336.33,335.93,336.2,1900.0,322.9313,322.9313,322.5472,322.8065,1900.0
2021-09-02 14:10:00,336.25,336.25,335.77,335.92,1721.0,322.8545,322.8545,322.3936,322.5376,1721.0
2021-09-02 14:15:00,335.82,335.82,335.58,335.59,1900.0,322.4416,322.4416,322.2112,322.2208,1900.0
2021-09-02 14:20:00,335.67,335.69,335.42,335.5,2047.0,322.2976,322.3168,322.0575,322.1343,2047.0
2021-09-02 14:25:00,335.61,335.63,335.37,335.5,2030.0,322.24,322.2592,322.0095,322.1343,2030.0
2021-09-02 14:30:00,335.5,335.69,335.49,335.58,2200.0,322.1343,322.3168,322.1247,322.2112,2200.0
2021-09-02 14:35:00,335.36,335.5,335.36,335.5,700.0,321.9999,322.1343,321.9999,322.1343,700.0
2021-09-02 14:40:00,335.58,335.68,335.5,335.68,641.0,322.2112,322.3072,322.1343,322.3072,641.0
2021-09-02 14:45:00,335.78,335.97,335.78,335.82,1100.0,322.4032,322.5856,322.4032,322.4416,1100.0
2021-09-02 14:50:00,335.87,336.04,335.86,335.86,1009.0,322.4896,322.6528,322.48,322.48,1009.0
2021-09-02 14:55:00,336.15,336.38,336.15,336.3,1800.0,322.7585,322.9793,322.7585,322.9025,1800.0
2021-09-02 15:00:00,336.43,336.43,336.19,336.31,924.0,323.0273,323.0273,322.7969,322.9121,924.0
2021-09-02 15:05:00,336.41,336.41,336.18,336.21,500.0,323.0081,323.0081,322.7873,322.8161,500.0
2021-09-02 15:10:00,336.39,336.5,336.11,336.5,1591.0,322.9889,323.0945,322.72,323.0945,1591.0
2021-09-02 15:15:00,336.43,336.68,336.37,336.66,1402.0,323.0273,323.2673,322.9697,323.2481,1402.0
2021-09-02 15:20:00,336.44,336.46,336.25,336.25,1400.0,323.0369,323.0561,322.8545,322.8545,1400.0
2021-09-02 15:25:00,336.42,336.42,336.22,336.3,1952.0,323.0177,323.0177,322.8257,322.9025,1952.0
2021-09-02 15:30:00,336.4,336.58,336.18,336.55,2103.0,322.9985,323.1713,322.7873,323.1425,2103.0
2021-09-02 15:35:00,336.6,336.63,336.13,336.63,3505.0,323.1905,323.2193,322.7392,323.2193,3505.0
2021-09-02 15:40:00,336.76,336.89,336.68,336.69,4458.0,323.3441,323.469,323.2673,323.2769,4458.0
2021-09-02 15:45:00,336.69,337.06,336.69,336.81,5789.0,323.2769,323.6322,323.2769,323.3922,5789.0
2021-09-02 15:50:00,336.83,337.57,336.83,337.57,7204.0,323.4114,324.1219,323.4114,324.1219,7204.0
2021-09-02 15:55:00,337.63,338.05,337.38,337.7,32217.0,324.1795,324.5828,323.9395,324.2467,32217.0
2021-09-03 09:30:00,336.11,338.0,336.11,337.66,11366.0,322.72,324.5348,322.72,324.2083,11366.0
2021-09-03 09:35:00,337.92,339.26,337.89,339.06,5061.0,324.4579,325.7446,324.4291,325.5525,5061.0
2021-09-03 09:40:00,339.06,340.06,339.01,340.05,5953.0,325.5525,326.5127,325.5045,326.5031,5953.0
2021-09-03 09:45:00,340.11,341.0,340.06,340.95,5375.0,326.5607,327.4152,326.5127,327.3672,5375.0
2021-09-03 09:50:00,340.67,341.25,340.17,340.42,11243.0,327.0984,327.6553,326.6183,326.8583,11243.0
2021-09-03 09:55:00,340.79,342.14,340.71,342.13,3997.0,327.2136,328.5098,327.1368,328.5002,3997.0
2021-09-03 10:00:00,342.5,342.52,341.89,342.1,3577.0,328.8555,328.8747,328.2698,328.4714,3577.0
2021-09-03 10:05:00,342.1,342.1,341.18,341.64,5100.0,328.4714,328.4714,327.5881,328.0297,5100.0
2021-09-03 10:10:00,341.08,341.62,341.0,341.46,2055.0,327.492,328.0105,327.4152,327.8569,2055.0
2021-09-03 10:15:00,341.72,341.73,341.15,341.15,1100.0,328.1066,328.1162,327.5593,327.5593,1100.0
2021-09-03 10:20:00,340.76,341.32,340.69,341.07,2400.0,327.1848,327.7225,327.1176,327.4824,2400.0
2021-09-03 10:25:00,340.79,341.33,340.67,341.19,5407.0,327.2136,327.7321,327.0984,327.5977,5407.0
2021-09-03 10:30:00,341.21,341.21,340.6,340.73,5925.0,327.6169,327.6169,327.0312,327.156,5925.0
2021-09-03 10:35:00,340.7,340.75,339.8,339.8,5410.0,327.1272,327.1752,326.263,326.263,5410.0
2021-09-03 10:40:00,339.42,339.91,339.11,339.48,6423.0,325.8982,326.3687,325.6005,325.9558,6423.0
2021-09-03 10:45:00,339.31,339.56,339.29,339.53,2200.0,325.7926,326.0326,325.7734,326.0038,2200.0
2021-09-03 10:50:00,339.31,340.42,339.3,340.42,2839.0,325.7926,326.8583,325.783,326.8583,2839.0
2021-09-03 10:55:00,340.19,340.63,340.07,340.3,2100.0,326.6375,327.06,326.5223,326.7431,2100.0
2021-09-03 11:00:00,340.42,341.16,340.32,340.56,3727.0,326.8583,327.5689,326.7623,326.9928,3727.0
2021-09-03 11:05:00,340.7,341.26,340.7,341.21,4460.0,327.1272,327.6649,327.1272,327.6169,4460.0
2021-09-03 11:10:00,341.1,341.1,341.02,341.02,200.0,327.5113,327.5113,327.4344,327.4344,200.0
2021-09-03 11:15:00,341.53,341.6,341.02,341.02,2797.0,327.9241,327.9913,327.4344,327.4344,2797.0
2021-09-03 11:20:00,341.02,341.86,341.02,341.81,2218.0,327.4344,328.241,327.4344,328.193,2218.0
2021-09-03 11:25:00,341.79,342.1,341.63,341.92,3929.0,328.1738,328.4714,328.0201,328.2986,3929.0
2021-09-03 11:30:00,342.07,342.07,341.58,341.88,3677.0,328.4426,328.4426,327.9721,328.2602,3677.0
2021-09-03 11:35:00,341.98,341.98,341.68,341.92,1600.0,328.3562,328.3562,328.0681,328.2986,1600.0
2021-09-03 11:40:00,342.0,342.03,341.72,341.93,3100.0,328.3754,328.4042,328.1066,328.3082,3100.0
2021-09-03 11:45:00,341.85,341.85,341.23,341.28,3000.0,328.2314,328.2314,327.6361,327.6841,3000.0
2021-09-03 11:50:00,341.09,341.09,340.45,340.6,2700.0,327.5017,327.5017,326.8871,327.0312,2700.0
2021-09-03 11:55:00,340.59,340.59,339.89,339.89,1000.0,327.0216,327.0216,326.3495,326.3495,1000.0
2021-09-03 12:00:00,339.83,340.29,339.55,340.29,4686.0,326.2918,326.7335,326.023,326.7335,4686.0
2021-09-03 12:05:00,340.25,340.78,340.24,340.66,1882.0,326.6951,327.204,326.6855,327.0888,1882.0
2021-09-03 12:10:00,340.69,340.69,340.38,340.38,600.0,327.1176,327.1176,326.8199,326.8199,600.0
2021-09-03 12:15:00,340.38,340.51,340.13,340.29,2251.0,326.8199,326.9448,326.5799,326.7335,2251.0
2021-09-03 12:20:00,340.45,340.79,340.27,340.79,1500.0,326.8871,327.2136,326.7143,327.2136,1500.0
2021-09-03 12:25:00,340.61,340.75,340.52,340.71,1800.0,327.0408,327.1752,326.9544,327.1368,1800.0
2021-09-03 12:30:00,340.71,340.71,340.29,340.29,3500.0,327.1368,327.1368,326.7335,326.7335,3500.0
2021-09-03 12:35:00,340.08,340.24,339.99,339.99,911.0,326.5319,326.6855,326.4455,326.4455,911.0
2021-09-03 12:40:00,339.98,340.14,339.76,340.13,3600.0,326.4359,326.5895,326.2246,326.5799,3600.0
2021-09-03 12:45:00,340.13,340.15,339.9,340.03,1125.0,326.5799,326.5991,326.3591,326.4839,1125.0
2021-09-03 12:50:00,340.02,340.02,339.84,339.85,700.0,326.4743,326.4743,326.3014,326.3111,700.0
2021-09-03 12:55:00,339.96,340.51,339.86,340.51,2600.0,326.4167,326.9448,326.3207,326.9448,2600.0
2021-09-03 13:00:00,340.59,340.69,340.51,340.54,1300.0,327.0216,327.1176,326.9448,326.9736,1300.0
2021-09-03 13:05:00,340.6,340.71,340.53,340.62,2518.0,327.0312,327.1368,326.964,327.0504,2518.0
2021-09-03 13:10:00,340.63,340.78,340.62,340.78,1334.0,327.06,327.204,327.0504,327.204,1334.0
2021-09-03 13:15:00,340.8,341.07,340.78,341.05,2494.0,327.2232,327.4824,327.204,327.4632,2494.0
2021-09-03 13:20:00,341.18,341.33,341.09,341.26,1512.0,327.5881,327.7321,327.5017,327.6649,1512.0
2021-09-03 13:25:00,341.29,341.36,341.1,341.1,2138.0,327.6937,327.7609,327.5113,327.5113,2138.0
2021-09-03 13:30:00,341.1,341.2,340.63,341.2,1300.0,327.5113,327.6073,327.06,327.6073,1300.0
2021-09-03 13:35:00,340.82,340.84,340.82,340.84,200.0,327.2424,327.2616,327.2424,327.2616,200.0
2021-09-03 13:40:00,340.86,341.43,340.85,341.35,3693.0,327.2808,327.8281,327.2712,327.7513,3693.0
2021-09-03 13:45:00,341.5,341.55,341.31,341.48,600.0,327.8953,327.9433,327.7129,327.8761,600.0
2021-09-03 13:50:00,341.31,341.56,341.3,341.54,1246.0,327.7129,327.9529,327.7033,327.9337,1246.0
2021-09-03 13:55:00,341.34,341.75,341.34,341.52,1303.0,327.7417,328.1354,327.7417,327.9145,1303.0
2021-09-03 14:00:00,341.62,341.86,341.5,341.69,1400.0,328.0105,328.241,327.8953,328.0777,1400.0
2021-09-03 14:05:00,341.75,341.75,341.29,341.45,2321.0,328.1354,328.1354,327.6937,327.8473,2321.0
2021-09-03 14:10:00,341.46,341.47,341.25,341.47,2301.0,327.8569,327.8665,327.6553,327.8665,2301.0
2021-09-03 14:15:00,341.56,341.68,341.56,341.68,400.0,327.9529,328.0681,327.9529,328.0681,400.0
2021-09-03 14:20:00,341.62,341.75,341.38,341.52,1088.0,328.0105,328.1354,327.7801,327.9145,1088.0
2021-09-03 14:25:00,341.25,341.41,341.06,341.41,1781.0,327.6553,327.8089,327.4728,327.8089,1781.0
2021-09-03 14:30:00,341.2,341.37,341.19,341.37,801.0,327.6073,327.7705,327.5977,327.7705,801.0
2021-09-03 14:35:00,341.25,341.33,341.01,341.21,1136.0,327.6553,327.7321,327.4248,327.6169,1136.0
2021-09-03 14:40:00,341.05,341.17,341.05,341.17,1658.0,327.4632,327.5785,327.4632,327.5785,1658.0
2021-09-03 14:45:00,341.02,341.02,341.0,341.0,300.0,327.4344,327.4344,327.4152,327.4152,300.0
2021-09-03 14:50:00,340.99,341.0,340.87,340.87,600.0,327.4056,327.4152,327.2904,327.2904,600.0
2021-09-03 14:55:00,341.04,341.1,340.96,341.1,740.0,327.4536,327.5113,327.3768,327.5113,740.0
2021-09-03 15:00:00,341.13,341.35,341.12,341.35,1600.0,327.5401,327.7513,327.5305,327.7513,1600.0
2021-09-03 15:05:00,341.28,341.37,341.25,341.26,903.0,327.6841,327.7705,327.6553,327.6649,903.0
2021-09-03 15:10:00,341.38,341.65,341.23,341.51,1901.0,327.7801,328.0393,327.6361,327.9049,1901.0
2021-09-03 15:15:00,341.53,341.6,341.36,341.38,1260.0,327.9241,327.9913,327.7609,327.7801,1260.0
2021-09-03 15:20:00,341.27,341.27,341.14,341.15,1450.0,327.6745,327.6745,327.5497,327.5593,1450.0
2021-09-03 15:25:00,341.06,341.21,340.85,341.21,1300.0,327.4728,327.6169,327.2712,327.6169,1300.0
2021-09-03 15:30:00,341.12,341.52,341.12,341.5,1586.0,327.5305,327.9145,327.5305,327.8953,1586.0
2021-09-03 15:35:00,341.45,341.5,341.3,341.37,1400.0,327.8473,327.8953,327.7033,327.7705,1400.0
2021-09-03 15:40:00,341.44,341.49,341.22,341.25,3992.0,327.8377,327.8857,327.6265,327.6553,3992.0
2021-09-03 15:45:00,341.14,341.22,341.02,341.03,1810.0,327.5497,327.6265,327.4344,327.444,1810.0
2021-09-03 15:50:00,341.24,341.82,341.24,341.33,10198.0,327.6457,328.2026,327.6457,327.7321,10198.0
2021-09-03 15:55:00,341.35,341.77,341.18,341.77,26574.0,327.7513,328.1546,327.5881,328.1546,26574.0
2021-09-07 09:30:00,342.63,343.0,340.66,341.29,30621.0,328.9803,329.3356,327.0888,327.6937,30621.0
2021-09-07 09:35:00,341.96,342.03,339.5,341.07,27858.0,328.337,328.4042,325.975,327.4824,27858.0
2021-09-07 09:40:00,341.48,341.75,340.14,340.96,5151.0,327.8761,328.1354,326.5895,327.3768,5151.0
2021-09-07 09:45:00,340.91,341.7,340.49,341.29,2937.0,327.3288,328.0874,326.9256,327.6937,2937.0
2021-09-07 09:50:00,341.28,341.32,340.15,340.46,9916.0,327.6841,327.7225,326.5991,326.8967,9916.0
2021-09-07 09:55:00,340.56,341.53,340.47,340.58,6807.0,326.9928,327.9241,326.9064,327.012,6807.0
2021-09-07 10:00:00,340.57,340.57,339.14,339.24,3469.0,327.0024,327.0024,325.6293,325.7254,3469.0
2021-09-07 10:05:00,339.24,339.33,337.99,338.06,3425.0,325.7254,325.8118,324.5251,324.5924,3425.0
2021-09-07 10:10:00,338.06,338.57,338.01,338.04,4890.0,324.5924,325.082,324.5444,324.5732,4890.0
2021-09-07 10:15:00,338.08,338.98,337.91,338.98,2400.0,324.6116,325.4757,324.4483,325.4757,2400.0
2021-09-07 10:20:00,339.42,339.61,338.99,339.02,2585.0,325.8982,326.0806,325.4853,325.5141,2585.0
2021-09-07 10:25:00,339.05,339.2,339.0,339.11,3611.0,325.5429,325.6869,325.4949,325.6005,3611.0
2021-09-07 10:30:00,338.75,339.07,338.43,339.04,3125.0,325.2549,325.5621,324.9476,325.5333,3125.0
2021-09-07 10:35:00,339.43,340.07,339.43,339.6,1018.0,325.9078,326.5223,325.9078,326.071,1018.0
2021-09-07 10:40:00,340.21,340.67,340.19,340.35,1725.0,326.6567,327.0984,326.6375,326.7911,1725.0
2021-09-07 10:45:00,340.53,340.7,340.08,340.39,3229.0,326.964,327.1272,326.5319,326.8295,3229.0
2021-09-07 10:50:00,340.59,341.42,340.59,341.42,2004.0,327.0216,327.8185,327.0216,327.8185,2004.0
2021-09-07 10:55:00,341.37,341.51,341.03,341.26,3382.0,327.7705,327.9049,327.444,327.6649,3382.0
2021-09-07 11:00:00,341.23,341.23,340.69,340.7,2004.0,327.6361,327.6361,327.1176,327.1272,2004.0
2021-09-07 11:05:00,340.83,340.83,340.2,340.2,1044.0,327.252,327.252,326.6471,326.6471,1044.0
2021-09-07 11:10:00,340.2,340.3,339.46,340.17,1209.0,326.6471,326.7431,325.9366,326.6183,1209.0
2021-09-07 11:15:00,340.12,340.31,339.68,340.31,1500.0,326.5703,326.7527,326.1478,326.7527,1500.0
2021-09-07 11:20:00,340.42,340.66,340.41,340.53,1330.0,326.8583,327.0888,326.8487,326.964,1330.0
2021-09-07 11:25:00,340.09,340.6,340.09,340.6,1183.0,326.5415,327.0312,326.5415,327.0312,1183.0
2021-09-07 11:30:00,340.59,341.07,340.59,341.05,1300.0,327.0216,327.4824,327.0216,327.4632,1300.0
2021-09-07 11:35:00,340.9,341.05,340.57,340.86,12200.0,327.3192,327.4632,327.0024,327.2808,12200.0
2021-09-07 11:40:00,340.69,340.83,340.48,340.5,2913.0,327.1176,327.252,326.916,326.9352,2913.0
2021-09-07 11:45:00,340.4,341.15,340.4,340.9,5542.0,326.8391,327.5593,326.8391,327.3192,5542.0
2021-09-07 11:50:00,341.03,341.12,340.96,340.96,1200.0,327.444,327.5305,327.3768,327.3768,1200.0
2021-09-07 11:55:00,340.98,341.3,340.98,341.08,1361.0,327.396,327.7033,327.396,327.492,1361.0
2021-09-07 12:00:00,341.09,341.34,341.09,341.34,700.0,327.5017,327.7417,327.5017,327.7417,700.0
2021-09-07 12:05:00,341.34,341.35,341.23,341.35,975.0,327.7417,327.7513,327.6361,327.7513,975.0
2021-09-07 12:10:00,341.27,341.46,341.26,341.31,500.0,327.6745,327.8569,327.6649,327.7129,500.0
2021-09-07 12:15:00,341.27,341.51,341.27,341.51,520.0,327.6745,327.9049,327.6745,327.9049,520.0
2021-09-07 12:20:00,341.39,341.82,341.38,341.47,2630.0,327.7897,328.2026,327.7801,327.8665,2630.0
2021-09-07 12:25:00,341.56,341.65,341.46,341.48,900.0,327.9529,328.0393,327.8569,327.8761,900.0
2021-09-07 12:30:00,341.76,341.84,341.66,341.77,1100.0,328.145,328.2218,328.0489,328.1546,1100.0
2021-09-07 12:35:00,341.72,341.77,341.62,341.77,400.0,328.1066,328.1546,328.0105,328.1546,400.0
2021-09-07 12:40:00,341.69,341.85,341.59,341.59,1117.0,328.0777,328.2314,327.9817,327.9817,1117.0
2021-09-07 12:45:00,341.88,342.09,341.8,341.8,1303.0,328.2602,328.4618,328.1834,328.1834,1303.0
2021-09-07 12:50:00,341.75,341.75,341.38,341.38,1418.0,328.1354,328.1354,327.7801,327.7801,1418.0
2021-09-07 12:55:00,341.4,341.59,341.4,341.59,900.0,327.7993,327.9817,327.7993,327.9817,900.0
2021-09-07 13:00:00,341.6,341.61,341.27,341.27,600.0,327.9913,328.0009,327.6745,327.6745,600.0
2021-09-07 13:05:00,341.12,341.54,341.11,341.54,1500.0,327.5305,327.9337,327.5209,327.9337,1500.0
2021-09-07 13:10:00,341.53,341.7,341.53,341.6,600.0,327.9241,328.0874,327.9241,327.9913,600.0
2021-09-07 13:15:00,341.77,341.8,341.64,341.64,1700.0,328.1546,328.1834,328.0297,328.0297,1700.0
2021-09-07 13:20:00,341.7,341.91,341.7,341.9,800.0,328.0874,328.289,328.0874,328.2794,800.0
2021-09-07 13:25:00,341.72,341.8,341.59,341.71,818.0,328.1066,328.1834,327.9817,328.097,818.0
2021-09-07 13:30:00,341.87,342.0,341.83,341.88,1600.0,328.2506,328.3754,328.2122,328.2602,1600.0
2021-09-07 13:35:00,341.88,342.12,341.88,342.04,1503.0,328.2602,328.4906,328.2602,328.4138,1503.0
2021-09-07 13:40:00,342.02,342.22,341.99,342.16,1200.0,328.3946,328.5866,328.3658,328.529,1200.0
2021-09-07 13:45:00,341.96,342.07,341.93,341.93,1292.0,328.337,328.4426,328.3082,328.3082,1292.0
2021-09-07 13:50:00,341.93,342.15,341.9,342.14,1035.0,328.3082,328.5194,328.2794,328.5098,1035.0
2021-09-07 13:55:00,342.02,342.05,341.81,342.02,2160.0,328.3946,328.4234,328.193,328.3946,2160.0
2021-09-07 14:00:00,341.88,342.12,341.83,341.98,800.0,328.2602,328.4906,328.2122,328.3562,800.0
2021-09-07 14:05:00,341.98,341.98,341.66,341.69,1794.0,328.3562,328.3562,328.0489,328.0777,1794.0
2021-09-07 14:10:00,341.77,341.92,341.69,341.92,900.0,328.1546,328.2986,328.0777,328.2986,900.0
2021-09-07 14:15:00,341.79,341.79,341.47,341.5,1312.0,328.1738,328.1738,327.8665,327.8953,1312.0
2021-09-07 14:20:00,341.44,341.56,341.37,341.38,2125.0,327.8377,327.9529,327.7705,327.7801,2125.0
2021-09-07 14:25:00,341.38,341.38,341.38,341.38,400.0,327.7801,327.7801,327.7801,327.7801,400.0
2021-09-07 14:30:00,341.43,341.67,341.27,341.64,2200.0,327.8281,328.0585,327.6745,328.0297,2200.0
2021-09-07 14:35:00,341.64,341.69,341.5,341.5,700.0,328.0297,328.0777,327.8953,327.8953,700.0
2021-09-07 14:40:00,341.57,341.94,341.57,341.87,1023.0,327.9625,328.3178,327.9625,328.2506,1023.0
2021-09-07 14:45:00,341.8,341.85,341.66,341.85,800.0,328.1834,328.2314,328.0489,328.2314,800.0
2021-09-07 14:50:00,341.67,341.7,341.36,341.69,1440.0,328.0585,328.0874,327.7609,328.0777,1440.0
2021-09-07 14:55:00,341.68,341.76,341.68,341.75,992.0,328.0681,328.145,328.0681,328.1354,992.0
2021-09-07 15:00:00,341.97,342.16,341.96,342.16,900.0,328.3466,328.529,328.337,328.529,900.0
2021-09-07 15:05:00,342.26,342.33,342.19,342.19,1656.0,328.625,328.6923,328.5578,328.5578,1656.0
2021-09-07 15:10:00,342.25,342.37,342.25,342.37,800.0,328.6154,328.7307,328.6154,328.7307,800.0
2021-09-07 15:15:00,342.38,342.38,342.02,342.03,600.0,328.7403,328.7403,328.3946,328.4042,600.0
2021-09-07 15:20:00,342.05,342.32,342.05,342.15,2100.0,328.4234,328.6827,328.4234,328.5194,2100.0
2021-09-07 15:25:00,342.11,342.21,342.1,342.16,817.0,328.481,328.577,328.4714,328.529,817.0
2021-09-07 15:30:00,342.01,342.22,341.89,342.01,2878.0,328.385,328.5866,328.2698,328.385,2878.0
2021-09-07 15:35:00,342.02,342.02,341.88,342.02,1100.0,328.3946,328.3946,328.2602,328.3946,1100.0
2021-09-07 15:40:00,341.93,342.63,341.84,342.55,6351.0,328.3082,328.9803,328.2218,328.9035,6351.0
2021-09-07 15:45:00,342.48,342.71,342.2,342.2,3006.0,328.8363,329.0571,328.5674,328.5674,3006.0
2021-09-07 15:50:00,342.21,343.08,342.21,342.53,14400.0,328.577,329.4124,328.577,328.8843,14400.0
2021-09-07 15:55:00,342.6,342.7,341.79,341.81,27779.0,328.9515,329.0475,328.1738,328.193,27779.0
2021-09-08 09:30:00,341.16,341.16,339.03,339.1,10762.0,327.5689,327.5689,325.5237,325.5909,10762.0
2021-09-08 09:35:00,338.72,339.03,337.85,337.85,6187.0,325.2261,325.5237,324.3907,324.3907,6187.0
2021-09-08 09:40:00,337.17,337.39,336.59,336.87,5046.0,323.7378,323.9491,323.1809,323.4498,5046.0
2021-09-08 09:45:00,337.03,337.99,336.98,337.27,7346.0,323.6034,324.5251,323.5554,323.8338,7346.0
2021-09-08 09:50:00,337.17,337.17,335.69,336.41,4935.0,323.7378,323.7378,322.3168,323.0081,4935.0
2021-09-08 09:55:00,336.7,337.59,336.14,337.55,7155.0,323.2865,324.1411,322.7488,324.1027,7155.0
2021-09-08 10:00:00,337.55,337.83,337.06,337.42,4827.0,324.1027,324.3715,323.6322,323.9779,4827.0
2021-09-08 10:05:00,336.96,338.39,336.96,338.22,6465.0,323.5362,324.9092,323.5362,324.746,6465.0
2021-09-08 10:10:00,337.75,338.62,337.75,338.59,2972.0,324.2947,325.1301,324.2947,325.1012,2972.0
2021-09-08 10:15:00,338.32,338.41,337.91,338.31,3600.0,324.842,324.9284,324.4483,324.8324,3600.0
2021-09-08 10:20:00,338.98,339.06,338.66,338.66,2100.0,325.4757,325.5525,325.1685,325.1685,2100.0
2021-09-08 10:25:00,338.65,338.65,338.34,338.4,1500.0,325.1589,325.1589,324.8612,324.9188,1500.0
2021-09-08 10:30:00,338.58,338.69,336.61,336.61,3627.0,325.0916,325.1973,323.2001,323.2001,3627.0
2021-09-08 10:35:00,336.53,336.82,335.86,336.4,3400.0,323.1233,323.4018,322.48,322.9985,3400.0
2021-09-08 10:40:00,336.4,336.8,336.29,336.43,6691.0,322.9985,323.3826,322.8929,323.0273,6691.0
2021-09-08 10:45:00,336.39,337.51,336.31,337.06,2400.0,322.9889,324.0643,322.9121,323.6322,2400.0
2021-09-08 10:50:00,336.91,336.92,335.69,335.79,3925.0,323.4882,323.4978,322.3168,322.4128,3925.0
2021-09-08 10:55:00,335.93,336.44,335.76,336.15,4242.0,322.5472,323.0369,322.384,322.7585,4242.0
2021-09-08 11:00:00,336.45,337.34,336.45,337.06,2241.0,323.0465,323.901,323.0465,323.6322,2241.0
2021-09-08 11:05:00,337.45,337.69,336.88,337.42,5100.0,324.0067,324.2371,323.4594,323.9779,5100.0
2021-09-08 11:10:00,337.68,337.88,336.11,336.25,12293.0,324.2275,324.4195,322.72,322.8545,12293.0
2021-09-08 11:15:00,336.3,336.82,335.4,336.36,18523.0,322.9025,323.4018,322.0383,322.9601,18523.0
2021-09-08 11:20:00,336.37,337.15,335.76,336.31,7260.0,322.9697,323.7186,322.384,322.9121,7260.0
2021-09-08 11:25:00,336.44,336.64,336.18,336.18,4194.0,323.0369,323.2289,322.7873,322.7873,4194.0
2021-09-08 11:30:00,336.15,336.32,335.58,335.88,2100.0,322.7585,322.9217,322.2112,322.4992,2100.0
2021-09-08 11:35:00,335.85,336.52,335.73,336.28,4791.0,322.4704,323.1137,322.3552,322.8833,4791.0
2021-09-08 11:40:00,336.28,336.28,335.67,335.71,2800.0,322.8833,322.8833,322.2976,322.336,2800.0
2021-09-08 11:45:00,335.71,336.06,335.12,335.12,1600.0,322.336,322.672,321.7695,321.7695,1600.0
2021-09-08 11:50:00,335.23,335.23,334.61,334.96,4138.0,321.8751,321.8751,321.2798,321.6159,4138.0
2021-09-08 11:55:00,334.96,335.54,334.96,335.33,3255.0,321.6159,322.1728,321.6159,321.9711,3255.0
2021-09-08 12:00:00,335.21,336.05,334.81,335.17,5448.0,321.8559,322.6624,321.4718,321.8175,5448.0
2021-09-08 12:05:00,335.23,335.8,335.17,335.8,1433.0,321.8751,322.4224,321.8175,322.4224,1433.0
2021-09-08 12:10:00,335.83,336.3,335.59,336.11,2269.0,322.4512,322.9025,322.2208,322.72,2269.0
2021-09-08 12:15:00,336.0,336.47,336.0,336.42,4680.0,322.6144,323.0657,322.6144,323.0177,4680.0
2021-09-08 12:20:00,336.57,336.57,336.0,336.0,3508.0,323.1617,323.1617,322.6144,322.6144,3508.0
2021-09-08 12:25:00,336.06,336.37,336.06,336.37,639.0,322.672,322.9697,322.672,322.9697,639.0
2021-09-08 12:30:00,336.24,336.24,335.91,336.01,1380.0,322.8449,322.8449,322.528,322.624,1380.0
2021-09-08 12:35:00,336.01,336.01,335.7,335.78,1100.0,322.624,322.624,322.3264,322.4032,1100.0
2021-09-08 12:40:00,335.83,335.84,335.67,335.79,806.0,322.4512,322.4608,322.2976,322.4128,806.0
2021-09-08 12:45:00,335.72,335.85,335.41,335.84,2000.0,322.3456,322.4704,322.0479,322.4608,2000.0
2021-09-08 12:50:00,335.79,335.79,335.47,335.59,1650.0,322.4128,322.4128,322.1055,322.2208,1650.0
2021-09-08 12:55:00,335.75,335.76,335.41,335.45,1542.0,322.3744,322.384,322.0479,322.0863,1542.0
2021-09-08 13:00:00,335.47,335.82,335.47,335.51,1873.0,322.1055,322.4416,322.1055,322.1439,1873.0
2021-09-08 13:05:00,335.51,335.71,335.27,335.27,1100.0,322.1439,322.336,321.9135,321.9135,1100.0
2021-09-08 13:10:00,335.07,335.2,334.94,335.13,3429.0,321.7215,321.8463,321.5967,321.7791,3429.0
2021-09-08 13:15:00,335.24,335.43,334.93,335.43,2247.0,321.8847,322.0671,321.5871,322.0671,2247.0
2021-09-08 13:20:00,335.54,335.55,335.0,335.16,2621.0,322.1728,322.1824,321.6543,321.8079,2621.0
2021-09-08 13:25:00,335.0,335.41,334.92,335.39,1000.0,321.6543,322.0479,321.5775,322.0287,1000.0
2021-09-08 13:30:00,335.53,335.7,335.42,335.51,2617.0,322.1632,322.3264,322.0575,322.1439,2617.0
2021-09-08 13:35:00,335.38,335.4,335.08,335.08,1616.0,322.0191,322.0383,321.7311,321.7311,1616.0
2021-09-08 13:40:00,335.11,335.13,334.96,335.06,1223.0,321.7599,321.7791,321.6159,321.7119,1223.0
2021-09-08 13:45:00,335.06,335.15,334.9,334.9,1460.0,321.7119,321.7983,321.5582,321.5582,1460.0
2021-09-08 13:50:00,335.19,335.27,334.99,335.05,2016.0,321.8367,321.9135,321.6447,321.7023,2016.0
2021-09-08 13:55:00,334.92,334.99,334.74,334.99,2441.0,321.5775,321.6447,321.4046,321.6447,2441.0
2021-09-08 14:00:00,334.95,335.88,334.95,335.88,2331.0,321.6063,322.4992,321.6063,322.4992,2331.0
2021-09-08 14:05:00,335.85,335.87,335.42,335.42,1300.0,322.4704,322.4896,322.0575,322.0575,1300.0
2021-09-08 14:10:00,335.57,335.72,335.46,335.72,1700.0,322.2016,322.3456,322.0959,322.3456,1700.0
2021-09-08 14:15:00,335.46,335.46,335.04,335.19,5415.0,322.0959,322.0959,321.6927,321.8367,5415.0
2021-09-08 14:20:00,335.25,335.25,334.56,334.89,5525.0,321.8943,321.8943,321.2318,321.5486,5525.0
2021-09-08 14:25:00,334.97,335.08,334.74,334.74,7979.0,321.6255,321.7311,321.4046,321.4046,7979.0
2021-09-08 14:30:00,334.9,335.41,334.79,335.41,2300.0,321.5582,322.0479,321.4526,322.0479,2300.0
2021-09-08 14:35:00,335.5,335.5,335.17,335.38,1742.0,322.1343,322.1343,321.8175,322.0191,1742.0
2021-09-08 14:40:00,335.31,335.67,335.28,335.54,2472.0,321.9519,322.2976,321.9231,322.1728,2472.0
2021-09-08 14:45:00,335.46,335.54,335.34,335.54,1100.0,322.0959,322.1728,321.9807,322.1728,1100.0
2021-09-08 14:50:00,335.59,335.59,335.53,335.59,500.0,322.2208,322.2208,322.1632,322.2208,500.0
2021-09-08 14:55:00,335.53,336.0,335.5,336.0,934.0,322.1632,322.6144,322.1343,322.6144,934.0
2021-09-08 15:00:00,336.0,336.0,335.65,335.65,2052.0,322.6144,322.6144,322.2784,322.2784,2052.0
2021-09-08 15:05:00,335.63,335.89,335.63,335.8,1481.0,322.2592,322.5088,322.2592,322.4224,1481.0
2021-09-08 15:10:00,335.89,336.23,335.87,336.23,1823.0,322.5088,322.8353,322.4896,322.8353,1823.0
2021-09-08 15:15:00,336.09,336.13,336.08,336.11,711.0,322.7008,322.7392,322.6912,322.72,711.0
2021-09-08 15:20:00,336.28,336.35,336.24,336.29,708.0,322.8833,322.9505,322.8449,322.8929,708.0
2021-09-08 15:25:00,336.12,336.15,335.96,336.09,1476.0,322.7296,322.7585,322.576,322.7008,1476.0
2021-09-08 15:30:00,336.14,336.32,336.06,336.32,2858.0,322.7488,322.9217,322.672,322.9217,2858.0
2021-09-08 15:35:00,336.34,336.4,336.09,336.17,2600.0,322.9409,322.9985,322.7008,322.7777,2600.0
2021-09-08 15:40:00,336.17,336.78,336.17,336.74,6446.0,322.7777,323.3634,322.7777,323.3249,6446.0
2021-09-08 15:45:00,336.63,336.91,336.43,336.43,7617.0,323.2193,323.4882,323.0273,323.0273,7617.0
2021-09-08 15:50:00,336.59,337.19,336.51,336.84,16506.0,323.1809,323.757,323.1041,323.421,16506.0
2021-09-08 15:55:00,336.6,337.01,336.57,336.79,17179.0,323.1905,323.5842,323.1617,323.373,17179.0
2021-09-09 09:30:00,335.92,337.31,335.57,337.0,13333.0,322.5376,323.8722,322.2016,323.5746,13333.0
2021-09-09 09:35:00,337.95,338.86,337.9,338.68,2280.0,324.4867,325.3605,324.4387,325.1877,2280.0
2021-09-09 09:40:00,338.74,340.0,338.74,339.5,5899.0,325.2453,326.4551,325.2453,325.975,5899.0
2021-09-09 09:45:00,339.98,340.04,339.27,339.86,7856.0,326.4359,326.4935,325.7542,326.3207,7856.0
2021-09-09 09:50:00,339.63,339.66,338.41,339.65,4920.0,326.0998,326.1286,324.9284,326.119,4920.0
2021-09-09 09:55:00,339.19,339.19,338.16,338.9,2906.0,325.6773,325.6773,324.6884,325.3989,2906.0
2021-09-09 10:00:00,338.78,339.86,338.47,339.15,5241.0,325.2837,326.3207,324.986,325.6389,5241.0
2021-09-09 10:05:00,338.96,339.23,338.6,338.6,2983.0,325.4565,325.7157,325.1108,325.1108,2983.0
2021-09-09 10:10:00,338.76,338.76,337.66,338.62,3046.0,325.2645,325.2645,324.2083,325.1301,3046.0
2021-09-09 10:15:00,338.76,338.77,337.66,337.98,2213.0,325.2645,325.2741,324.2083,324.5155,2213.0
2021-09-09 10:20:00,337.98,338.32,337.98,338.18,1500.0,324.5155,324.842,324.5155,324.7076,1500.0
2021-09-09 10:25:00,338.18,338.77,338.08,338.64,1500.0,324.7076,325.2741,324.6116,325.1493,1500.0
2021-09-09 10:30:00,338.77,338.92,338.46,338.56,2516.0,325.2741,325.4181,324.9764,325.0724,2516.0
2021-09-09 10:35:00,338.75,338.89,338.39,338.84,4065.0,325.2549,325.3893,324.9092,325.3413,4065.0
2021-09-09 10:40:00,338.9,339.18,338.66,338.77,2342.0,325.3989,325.6677,325.1685,325.2741,2342.0
2021-09-09 10:45:00,338.99,339.99,338.99,339.7,7733.0,325.4853,326.4455,325.4853,326.167,7733.0
2021-09-09 10:50:00,339.39,340.41,339.39,340.41,5026.0,325.8694,326.8487,325.8694,326.8487,5026.0
2021-09-09 10:55:00,340.35,340.87,340.24,340.74,7015.0,326.7911,327.2904,326.6855,327.1656,7015.0
2021-09-09 11:00:00,341.32,341.55,341.16,341.55,5334.0,327.7225,327.9433,327.5689,327.9433,5334.0
2021-09-09 11:05:00,341.55,342.47,341.55,342.3,8079.0,327.9433,328.8267,327.9433,328.6634,8079.0
2021-09-09 11:10:00,342.47,343.36,342.33,342.97,13781.0,328.8267,329.6812,328.6923,329.3068,13781.0
2021-09-09 11:15:00,343.16,343.16,342.06,342.3,8250.0,329.4892,329.4892,328.433,328.6634,8250.0
2021-09-09 11:20:00,342.47,342.81,342.26,342.81,4868.0,328.8267,329.1531,328.625,329.1531,4868.0
2021-09-09 11:25:00,343.09,343.21,342.13,342.53,9803.0,329.422,329.5372,328.5002,328.8843,9803.0
2021-09-09 11:30:00,342.44,342.71,342.27,342.37,5670.0,328.7979,329.0571,328.6346,328.7307,5670.0
2021-09-09 11:35:00,342.6,343.04,342.48,342.79,5389.0,328.9515,329.374,328.8363,329.1339,5389.0
2021-09-09 11:40:00,342.75,342.87,342.54,342.87,4100.0,329.0955,329.2107,328.8939,329.2107,4100.0
2021-09-09 11:45:00,342.69,342.89,342.47,342.48,13773.0,329.0379,329.2299,328.8267,328.8363,13773.0
2021-09-09 11:50:00,342.5,342.78,342.29,342.29,4545.0,328.8555,329.1243,328.6538,328.6538,4545.0
2021-09-09 11:55:00,342.43,343.05,342.42,343.03,3167.0,328.7883,329.3836,328.7787,329.3644,3167.0
2021-09-09 12:00:00,343.11,343.88,343.1,343.73,6398.0,329.4412,330.1805,329.4316,330.0365,6398.0
2021-09-09 12:05:00,343.71,344.79,343.71,344.65,5009.0,330.0173,331.0543,330.0173,330.9198,5009.0
2021-09-09 12:10:00,344.68,344.94,344.39,344.55,5717.0,330.9486,331.1983,330.6702,330.8238,5717.0
2021-09-09 12:15:00,344.54,344.73,343.83,344.7,7501.0,330.8142,330.9966,330.1325,330.9678,7501.0
2021-09-09 12:20:00,344.86,345.44,344.73,345.01,7600.0,331.1215,331.6784,330.9966,331.2655,7600.0
2021-09-09 12:25:00,344.77,345.08,344.64,344.64,6316.0,331.035,331.3327,330.9102,330.9102,6316.0
2021-09-09 12:30:00,344.72,344.94,344.23,344.41,6639.0,330.987,331.1983,330.5166,330.6894,6639.0
2021-09-09 12:35:00,344.57,345.13,344.57,344.75,8056.0,330.843,331.3807,330.843,331.0158,8056.0
2021-09-09 12:40:00,344.75,345.03,344.38,345.03,4600.0,331.0158,331.2847,330.6606,331.2847,4600.0
2021-09-09 12:45:00,345.09,345.09,344.46,344.46,4278.0,331.3423,331.3423,330.7374,330.7374,4278.0
2021-09-09 12:50:00,344.4,344.65,344.24,344.63,3220.0,330.6798,330.9198,330.5262,330.9006,3220.0
2021-09-09 12:55:00,344.37,344.39,343.92,343.92,4128.0,330.651,330.6702,330.2189,330.2189,4128.0
2021-09-09 13:00:00,343.81,344.2,343.73,344.2,1550.0,330.1133,330.4878,330.0365,330.4878,1550.0
2021-09-09 13:05:00,344.32,344.39,344.16,344.25,2493.0,330.603,330.6702,330.4493,330.5358,2493.0
2021-09-09 13:10:00,344.18,344.66,344.18,344.5,4290.0,330.4686,330.9294,330.4686,330.7758,4290.0
2021-09-09 13:15:00,344.5,344.59,344.37,344.47,3541.0,330.7758,330.8622,330.651,330.747,3541.0
2021-09-09 13:20:00,344.41,344.41,342.64,343.0,9894.0,330.6894,330.6894,328.9899,329.3356,9894.0
2021-09-09 13:25:00,343.14,343.46,342.97,343.36,3177.0,329.47,329.7772,329.3068,329.6812,3177.0
2021-09-09 13:30:00,343.19,343.2,342.19,342.47,4524.0,329.518,329.5276,328.5578,328.8267,4524.0
2021-09-09 13:35:00,342.63,342.63,342.13,342.13,2100.0,328.9803,328.9803,328.5002,328.5002,2100.0
2021-09-09 13:40:00,341.94,342.25,341.83,341.83,4350.0,328.3178,328.6154,328.2122,328.2122,4350.0
2021-09-09 13:45:00,341.57,342.31,341.57,342.18,2400.0,327.9625,328.673,327.9625,328.5482,2400.0
2021-09-09 13:50:00,342.11,342.23,341.81,342.23,4900.0,328.481,328.5962,328.193,328.5962,4900.0
2021-09-09 13:55:00,342.21,342.3,341.87,342.16,6010.0,328.577,328.6634,328.2506,328.529,6010.0
2021-09-09 14:00:00,342.41,342.64,342.01,342.01,2800.0,328.7691,328.9899,328.385,328.385,2800.0
2021-09-09 14:05:00,341.85,343.08,341.85,342.94,2886.0,328.2314,329.4124,328.2314,329.278,2886.0
2021-09-09 14:10:00,342.93,343.48,342.76,343.48,5530.0,329.2683,329.7964,329.1051,329.7964,5530.0
2021-09-09 14:15:00,343.38,343.43,343.23,343.4,3613.0,329.7004,329.7484,329.5564,329.7196,3613.0
2021-09-09 14:20:00,343.27,344.25,343.26,344.19,15415.0,329.5948,330.5358,329.5852,330.4782,15415.0
2021-09-09 14:25:00,344.28,344.59,344.24,344.35,13903.0,330.5646,330.8622,330.5262,330.6318,13903.0
2021-09-09 14:30:00,344.36,344.56,343.91,344.43,25327.0,330.6414,330.8334,330.2093,330.7086,25327.0
2021-09-09 14:35:00,344.5,344.67,344.03,344.03,15771.0,330.7758,330.939,330.3245,330.3245,15771.0
2021-09-09 14:40:00,343.91,344.59,343.58,344.52,9056.0,330.2093,330.8622,329.8925,330.795,9056.0
2021-09-09 14:45:00,344.48,345.78,344.46,345.76,15359.0,330.7566,332.0048,330.7374,331.9856,15359.0
2021-09-09 14:50:00,345.85,346.31,345.52,346.0,10313.0,332.072,332.5137,331.7552,332.216,10313.0
2021-09-09 14:55:00,346.11,346.63,345.95,346.55,13843.0,332.3217,332.8209,332.168,332.7441,13843.0
2021-09-09 15:00:00,346.58,347.79,346.49,347.69,27744.0,332.7729,333.9347,332.6865,333.8387,27744.0
2021-09-09 15:05:00,347.79,348.89,347.62,347.62,45690.0,333.9347,334.9909,333.7715,333.7715,45690.0
2021-09-09 15:10:00,347.69,348.27,347.22,347.23,18768.0,333.8387,334.3956,333.3874,333.397,18768.0
2021-09-09 15:15:00,347.08,347.71,346.94,347.02,20745.0,333.253,333.8579,333.1186,333.1954,20745.0
2021-09-09 15:20:00,347.16,347.41,346.95,347.17,5021.0,333.3298,333.5699,333.1282,333.3394,5021.0
2021-09-09 15:25:00,347.17,347.28,346.89,346.99,5138.0,333.3394,333.4451,333.0706,333.1666,5138.0
2021-09-09 15:30:00,346.84,347.24,346.61,346.83,9132.0,333.0226,333.4066,332.8017,333.013,9132.0
2021-09-09 15:35:00,346.82,346.91,346.4,346.77,14804.0,333.0034,333.0898,332.6001,332.9554,14804.0
2021-09-09 15:40:00,346.72,347.92,346.71,347.82,24201.0,332.9074,334.0596,332.8978,333.9635,24201.0
2021-09-09 15:45:00,347.75,348.13,347.49,347.62,35291.0,333.8963,334.2612,333.6467,333.7715,35291.0
2021-09-09 15:50:00,347.55,347.68,347.06,347.47,50608.0,333.7043,333.8291,333.2338,333.6275,50608.0
2021-09-09 15:55:00,347.33,348.04,347.33,347.95,69690.0,333.4931,334.1748,333.4931,334.0884,69690.0
2021-09-10 09:30:00,351.0,356.93,350.82,354.88,53933.0,337.0169,342.7106,336.844,340.7423,53933.0
2021-09-10 09:35:00,354.82,356.49,354.0,356.12,15206.0,340.6847,342.2881,339.8973,341.9329,15206.0
2021-09-10 09:40:00,356.31,356.56,355.13,356.31,14277.0,342.1153,342.3554,340.9823,342.1153,14277.0
2021-09-10 09:45:00,356.33,359.03,356.0,358.91,14901.0,342.1345,344.727,341.8177,344.6117,14901.0
2021-09-10 09:50:00,358.28,359.0,357.82,358.24,18261.0,344.0068,344.6982,343.5652,343.9684,18261.0
2021-09-10 09:55:00,358.0,359.1,357.71,358.14,14793.0,343.738,344.7942,343.4595,343.8724,14793.0
2021-09-10 10:00:00,358.22,358.22,356.17,356.29,14465.0,343.9492,343.9492,341.9809,342.0961,14465.0
2021-09-10 10:05:00,356.35,356.51,354.67,355.16,11823.0,342.1537,342.3073,340.5407,341.0111,11823.0
2021-09-10 10:10:00,355.16,356.42,355.16,356.42,31087.0,341.0111,342.2209,341.0111,342.2209,31087.0
2021-09-10 10:15:00,356.09,356.83,355.93,356.55,6933.0,341.9041,342.6146,341.7505,342.3458,6933.0
2021-09-10 10:20:00,356.41,356.5,355.6,355.81,6518.0,342.2113,342.2977,341.4336,341.6352,6518.0
2021-09-10 10:25:00,356.2,356.58,355.63,355.67,21561.0,342.0097,342.3746,341.4624,341.5008,21561.0
2021-09-10 10:30:00,355.01,355.01,353.02,353.46,20818.0,340.8671,340.8671,338.9564,339.3789,20818.0
2021-09-10 10:35:00,353.55,353.7,352.55,353.15,18764.0,339.4653,339.6093,338.5051,339.0812,18764.0
2021-09-10 10:40:00,353.58,354.34,353.36,353.96,4200.0,339.4941,340.2238,339.2828,339.8589,4200.0
2021-09-10 10:45:00,353.79,354.42,353.38,353.9,4200.0,339.6957,340.3006,339.302,339.8013,4200.0
2021-09-10 10:50:00,353.76,354.43,353.39,353.95,4615.0,339.6669,340.3102,339.3116,339.8493,4615.0
2021-09-10 10:55:00,353.42,353.5,352.48,353.03,11041.0,339.3404,339.4173,338.4379,338.966,11041.0
2021-09-10 11:00:00,352.76,353.0,351.49,351.67,9174.0,338.7067,338.9372,337.4873,337.6602,9174.0
2021-09-10 11:05:00,351.43,351.81,350.31,351.25,10546.0,337.4297,337.7946,336.3543,337.2569,10546.0
2021-09-10 11:10:00,351.21,351.42,350.83,350.83,2200.0,337.2185,337.4201,336.8536,336.8536,2200.0
2021-09-10 11:15:00,351.03,351.38,350.47,350.51,2797.0,337.0457,337.3817,336.508,336.5464,2797.0
2021-09-10 11:20:00,350.76,351.81,350.7,351.81,2800.0,336.7864,337.7946,336.7288,337.7946,2800.0
2021-09-10 11:25:00,352.12,352.55,351.59,351.59,15750.0,338.0922,338.5051,337.5834,337.5834,15750.0
2021-09-10 11:30:00,351.16,352.82,351.16,352.67,8249.0,337.1705,338.7644,337.1705,338.6203,8249.0
2021-09-10 11:35:00,352.75,352.76,352.23,352.3,3612.0,338.6971,338.7067,338.1979,338.2651,3612.0
2021-09-10 11:40:00,352.47,352.78,352.3,352.55,2172.0,338.4283,338.7259,338.2651,338.5051,2172.0
2021-09-10 11:45:00,352.73,352.75,351.97,351.97,2637.0,338.6779,338.6971,337.9482,337.9482,2637.0
2021-09-10 11:50:00,352.02,352.62,352.02,352.1,2200.0,337.9962,338.5723,337.9962,338.073,2200.0
2021-09-10 11:55:00,351.88,353.29,351.88,352.98,2220.0,337.8618,339.2156,337.8618,338.918,2220.0
2021-09-10 12:00:00,352.86,353.17,352.46,352.99,3230.0,338.8028,339.1004,338.4187,338.9276,3230.0
2021-09-10 12:05:00,353.11,354.11,353.07,354.02,2410.0,339.0428,340.003,339.0044,339.9165,2410.0
2021-09-10 12:10:00,354.13,354.23,353.67,353.8,6968.0,340.0222,340.1182,339.5805,339.7053,6968.0
2021-09-10 12:15:00,353.92,353.92,353.29,353.29,3275.0,339.8205,339.8205,339.2156,339.2156,3275.0
2021-09-10 12:20:00,353.15,353.69,353.15,353.59,2200.0,339.0812,339.5997,339.0812,339.5037,2200.0
2021-09-10 12:25:00,353.59,353.81,353.44,353.56,2629.0,339.5037,339.7149,339.3597,339.4749,2629.0
2021-09-10 12:30:00,353.04,353.48,352.93,353.34,2103.0,338.9756,339.3981,338.87,339.2636,2103.0
2021-09-10 12:35:00,353.52,354.0,353.29,354.0,2957.0,339.4365,339.8973,339.2156,339.8973,2957.0
2021-09-10 12:40:00,353.8,354.26,353.8,353.96,2200.0,339.7053,340.147,339.7053,339.8589,2200.0
2021-09-10 12:45:00,353.98,354.37,353.98,354.34,1650.0,339.8781,340.2526,339.8781,340.2238,1650.0
2021-09-10 12:50:00,354.35,354.81,354.28,354.81,2300.0,340.2334,340.6751,340.1662,340.6751,2300.0
2021-09-10 12:55:00,355.0,355.13,354.54,354.76,12764.0,340.8575,340.9823,340.4158,340.6271,12764.0
2021-09-10 13:00:00,354.77,355.1,354.73,355.1,3399.0,340.6367,340.9535,340.5983,340.9535,3399.0
2021-09-10 13:05:00,355.09,355.57,354.96,355.54,3960.0,340.9439,341.4048,340.8191,341.376,3960.0
2021-09-10 13:10:00,355.55,356.4,355.52,356.4,7472.0,341.3856,342.2017,341.3568,342.2017,7472.0
2021-09-10 13:15:00,356.32,356.75,356.3,356.67,2100.0,342.1249,342.5378,342.1057,342.461,2100.0
2021-09-10 13:20:00,356.47,356.64,355.89,355.89,4384.0,342.2689,342.4322,341.712,341.712,4384.0
2021-09-10 13:25:00,355.89,356.18,355.89,356.18,2300.0,341.712,341.9905,341.712,341.9905,2300.0
2021-09-10 13:30:00,356.2,356.27,356.03,356.27,1991.0,342.0097,342.0769,341.8465,342.0769,1991.0
2021-09-10 13:35:00,356.28,356.41,355.84,356.41,12415.0,342.0865,342.2113,341.664,342.2113,12415.0
2021-09-10 13:40:00,356.39,356.42,356.14,356.32,2329.0,342.1921,342.2209,341.9521,342.1249,2329.0
2021-09-10 13:45:00,356.32,356.42,355.83,356.07,7026.0,342.1249,342.2209,341.6544,341.8849,7026.0
2021-09-10 13:50:00,356.0,356.26,355.83,356.26,2544.0,341.8177,342.0673,341.6544,342.0673,2544.0
2021-09-10 13:55:00,356.13,356.28,355.8,356.26,5421.0,341.9425,342.0865,341.6256,342.0673,5421.0
2021-09-10 14:00:00,356.22,356.46,356.15,356.33,7014.0,342.0289,342.2593,341.9617,342.1345,7014.0
2021-09-10 14:05:00,356.34,356.34,355.85,356.11,3891.0,342.1441,342.1441,341.6736,341.9233,3891.0
2021-09-10 14:10:00,356.17,356.38,355.98,356.23,3530.0,341.9809,342.1825,341.7985,342.0385,3530.0
2021-09-10 14:15:00,356.04,356.43,356.04,356.33,2300.0,341.8561,342.2305,341.8561,342.1345,2300.0
2021-09-10 14:20:00,356.35,356.35,356.09,356.24,1186.0,342.1537,342.1537,341.9041,342.0481,1186.0
2021-09-10 14:25:00,356.27,356.3,355.29,355.42,6459.0,342.0769,342.1057,341.136,341.2608,6459.0
2021-09-10 14:30:00,355.34,355.34,354.81,354.81,4075.0,341.184,341.184,340.6751,340.6751,4075.0
2021-09-10 14:35:00,354.67,354.81,354.47,354.48,3248.0,340.5407,340.6751,340.3486,340.3582,3248.0
2021-09-10 14:40:00,354.47,355.06,354.24,355.01,3028.0,340.3486,340.9151,340.1278,340.8671,3028.0
2021-09-10 14:45:00,354.92,354.92,354.58,354.65,1858.0,340.7807,340.7807,340.4542,340.5214,1858.0
2021-09-10 14:50:00,354.62,354.9,354.55,354.71,2254.0,340.4926,340.7615,340.4254,340.5791,2254.0
2021-09-10 14:55:00,354.9,354.97,354.6,354.7,1705.0,340.7615,340.8287,340.4734,340.5695,1705.0
2021-09-10 15:00:00,354.35,354.67,354.35,354.44,2900.0,340.2334,340.5407,340.2334,340.3198,2900.0
2021-09-10 15:05:00,354.45,354.48,353.4,353.48,1400.0,340.3294,340.3582,339.3212,339.3981,1400.0
2021-09-10 15:10:00,353.48,353.51,352.83,353.2,5436.0,339.3981,339.4269,338.774,339.1292,5436.0
2021-09-10 15:15:00,353.29,353.36,352.92,352.94,2425.0,339.2156,339.2828,338.8604,338.8796,2425.0
2021-09-10 15:20:00,352.78,353.24,352.69,352.81,4200.0,338.7259,339.1676,338.6395,338.7547,4200.0
2021-09-10 15:25:00,352.84,353.09,352.47,352.47,2400.0,338.7836,339.0236,338.4283,338.4283,2400.0
2021-09-10 15:30:00,352.45,352.83,352.45,352.51,4913.0,338.4091,338.774,338.4091,338.4667,4913.0
2021-09-10 15:35:00,352.48,352.8,352.21,352.4,7532.0,338.4379,338.7451,338.1787,338.3611,7532.0
2021-09-10 15:40:00,352.37,352.7,352.15,352.52,6335.0,338.3323,338.6491,338.121,338.4763,6335.0
2021-09-10 15:45:00,352.52,352.59,352.06,352.29,10607.0,338.4763,338.5435,338.0346,338.2555,10607.0
2021-09-10 15:50:00,352.39,352.39,351.08,351.33,38106.0,338.3515,338.3515,337.0937,337.3337,38106.0
2021-09-10 15:55:00,351.3,351.3,350.51,350.75,67343.0,337.3049,337.3049,336.5464,336.7768,67343.0
2021-09-13 09:30:00,354.61,357.09,353.55,356.15,22243.0,340.483,342.8642,339.4653,341.9617,22243.0
2021-09-13 09:35:00,356.49,358.32,356.49,357.87,10513.0,342.2881,344.0452,342.2881,343.6132,10513.0
2021-09-13 09:40:00,357.74,357.87,355.2,355.55,14898.0,343.4883,343.6132,341.0495,341.3856,14898.0
2021-09-13 09:45:00,355.83,356.62,354.55,355.89,11871.0,341.6544,342.413,340.4254,341.712,11871.0
2021-09-13 09:50:00,356.16,357.64,356.07,357.4,10300.0,341.9713,343.3923,341.8849,343.1619,10300.0
2021-09-13 09:55:00,357.28,357.86,356.59,356.91,6780.0,343.0467,343.6036,342.3842,342.6914,6780.0
2021-09-13 10:00:00,356.63,357.55,355.72,356.26,19856.0,342.4226,343.3059,341.5488,342.0673,19856.0
2021-09-13 10:05:00,355.92,356.25,355.81,355.94,11496.0,341.7409,342.0577,341.6352,341.7601,11496.0
2021-09-13 10:10:00,355.95,355.95,352.99,353.24,12520.0,341.7697,341.7697,338.9276,339.1676,12520.0
2021-09-13 10:15:00,353.1,354.06,352.92,353.96,8560.0,339.0332,339.955,338.8604,339.8589,8560.0
2021-09-13 10:20:00,354.1,354.26,353.12,353.12,6108.0,339.9934,340.147,339.0524,339.0524,6108.0
2021-09-13 10:25:00,353.13,353.38,352.81,353.38,4088.0,339.062,339.302,338.7547,339.302,4088.0
2021-09-13 10:30:00,353.32,353.4,352.36,352.97,6020.0,339.2444,339.3212,338.3227,338.9084,6020.0
2021-09-13 10:35:00,352.71,352.84,352.0,352.84,3800.0,338.6587,338.7836,337.977,338.7836,3800.0
2021-09-13 10:40:00,353.12,353.29,352.53,352.76,9915.0,339.0524,339.2156,338.4859,338.7067,9915.0
2021-09-13 10:45:00,352.7,354.57,352.58,354.41,7150.0,338.6491,340.4446,338.5339,340.291,7150.0
2021-09-13 10:50:00,354.27,354.45,353.66,353.73,4927.0,340.1566,340.3294,339.5709,339.6381,4927.0
2021-09-13 10:55:00,353.46,354.26,353.19,353.29,8897.0,339.3789,340.147,339.1196,339.2156,8897.0
2021-09-13 11:00:00,353.36,353.87,352.74,352.95,7100.0,339.2828,339.7725,338.6875,338.8892,7100.0
2021-09-13 11:05:00,352.83,352.98,352.51,352.7,3800.0,338.774,338.918,338.4667,338.6491,3800.0
2021-09-13 11:10:00,352.0,352.0,350.0,350.0,5389.0,337.977,337.977,336.0567,336.0567,5389.0
2021-09-13 11:15:00,349.71,350.17,349.44,349.6,8672.0,335.7782,336.2199,335.519,335.6726,8672.0
2021-09-13 11:20:00,349.95,350.06,349.3,350.02,5982.0,336.0087,336.1143,335.3846,336.0759,5982.0
2021-09-13 11:25:00,350.02,351.01,350.02,350.66,4400.0,336.0759,337.0265,336.0759,336.6904,4400.0
2021-09-13 11:30:00,351.02,351.73,350.87,351.6,2898.0,337.0361,337.7178,336.892,337.593,2898.0
2021-09-13 11:35:00,351.63,351.79,350.97,351.38,3803.0,337.6218,337.7754,336.9881,337.3817,3803.0
2021-09-13 11:40:00,351.54,352.43,351.54,351.91,2357.0,337.5353,338.3899,337.5353,337.8906,2357.0
2021-09-13 11:45:00,352.05,353.4,351.55,351.55,4586.0,338.025,339.3212,337.5449,337.5449,4586.0
2021-09-13 11:50:00,351.84,352.01,351.54,351.71,4800.0,337.8234,337.9866,337.5353,337.6986,4800.0
2021-09-13 11:55:00,351.79,352.77,351.79,352.21,5268.0,337.7754,338.7163,337.7754,338.1787,5268.0
2021-09-13 12:00:00,352.19,352.42,351.96,351.96,1400.0,338.1594,338.3803,337.9386,337.9386,1400.0
2021-09-13 12:05:00,352.55,352.58,352.12,352.3,3600.0,338.5051,338.5339,338.0922,338.2651,3600.0
2021-09-13 12:10:00,352.66,353.31,352.41,353.02,4906.0,338.6107,339.2348,338.3707,338.9564,4906.0
2021-09-13 12:15:00,352.82,353.2,352.81,353.16,2500.0,338.7644,339.1292,338.7547,339.0908,2500.0
2021-09-13 12:20:00,353.49,354.13,353.31,353.94,3358.0,339.4077,340.0222,339.2348,339.8397,3358.0
2021-09-13 12:25:00,353.88,354.11,353.76,353.81,7278.0,339.7821,340.003,339.6669,339.7149,7278.0
2021-09-13 12:30:00,353.88,354.57,353.76,354.03,3200.0,339.7821,340.4446,339.6669,339.9261,3200.0
2021-09-13 12:35:00,354.1,354.64,354.1,354.39,4100.0,339.9934,340.5118,339.9934,340.2718,4100.0
2021-09-13 12:40:00,354.31,354.38,353.79,354.1,2800.0,340.195,340.2622,339.6957,339.9934,2800.0
2021-09-13 12:45:00,354.15,354.71,354.15,354.65,1171.0,340.0414,340.5791,340.0414,340.5214,1171.0
2021-09-13 12:50:00,354.65,355.0,354.64,354.86,2300.0,340.5214,340.8575,340.5118,340.7231,2300.0
2021-09-13 12:55:00,354.84,355.17,354.78,355.09,3188.0,340.7039,341.0207,340.6463,340.9439,3188.0
2021-09-13 13:00:00,355.27,355.27,354.58,354.58,1425.0,341.1167,341.1167,340.4542,340.4542,1425.0
2021-09-13 13:05:00,354.69,355.47,354.69,355.17,6854.0,340.5599,341.3088,340.5599,341.0207,6854.0
2021-09-13 13:10:00,355.44,355.96,355.24,355.56,5147.0,341.28,341.7793,341.0879,341.3952,5147.0
2021-09-13 13:15:00,355.68,355.68,355.21,355.41,5818.0,341.5104,341.5104,341.0591,341.2512,5818.0
2021-09-13 13:20:00,355.46,355.46,354.68,354.88,1915.0,341.2992,341.2992,340.5503,340.7423,1915.0
2021-09-13 13:25:00,354.98,354.98,353.99,354.04,3110.0,340.8383,340.8383,339.8877,339.9357,3110.0
2021-09-13 13:30:00,354.1,354.12,353.53,353.72,2913.0,339.9934,340.0126,339.4461,339.6285,2913.0
2021-09-13 13:35:00,353.74,353.8,353.39,353.39,1645.0,339.6477,339.7053,339.3116,339.3116,1645.0
2021-09-13 13:40:00,353.46,353.66,352.9,352.96,7179.0,339.3789,339.5709,338.8412,338.8988,7179.0
2021-09-13 13:45:00,352.88,353.36,352.88,353.02,1600.0,338.822,339.2828,338.822,338.9564,1600.0
2021-09-13 13:50:00,353.04,353.25,352.81,353.0,1500.0,338.9756,339.1772,338.7547,338.9372,1500.0
2021-09-13 13:55:00,353.01,353.18,352.55,353.04,2600.0,338.9468,339.11,338.5051,338.9756,2600.0
2021-09-13 14:00:00,353.04,353.45,353.04,353.27,2021.0,338.9756,339.3693,338.9756,339.1964,2021.0
2021-09-13 14:05:00,353.59,354.26,353.59,354.19,2703.0,339.5037,340.147,339.5037,340.0798,2703.0
2021-09-13 14:10:00,354.17,354.17,353.52,353.61,2600.0,340.0606,340.0606,339.4365,339.5229,2600.0
2021-09-13 14:15:00,353.25,353.25,352.96,353.02,2637.0,339.1772,339.1772,338.8988,338.9564,2637.0
2021-09-13 14:20:00,352.94,353.41,352.87,352.87,2405.0,338.8796,339.3308,338.8124,338.8124,2405.0
2021-09-13 14:25:00,352.94,353.12,352.7,352.99,2760.0,338.8796,339.0524,338.6491,338.9276,2760.0
2021-09-13 14:30:00,352.73,353.25,352.72,353.11,1890.0,338.6779,339.1772,338.6683,339.0428,1890.0
2021-09-13 14:35:00,353.11,353.21,352.52,352.77,2789.0,339.0428,339.1388,338.4763,338.7163,2789.0
2021-09-13 14:40:00,352.5,352.66,352.34,352.44,3600.0,338.4571,338.6107,338.3035,338.3995,3600.0
2021-09-13 14:45:00,352.28,353.18,352.27,353.0,2040.0,338.2459,339.11,338.2363,338.9372,2040.0
2021-09-13 14:50:00,352.79,352.91,352.28,352.53,3043.0,338.7355,338.8508,338.2459,338.4859,3043.0
2021-09-13 14:55:00,352.31,353.11,352.3,352.75,6428.0,338.2747,339.0428,338.2651,338.6971,6428.0
2021-09-13 15:00:00,352.75,352.75,351.83,351.83,1983.0,338.6971,338.6971,337.8138,337.8138,1983.0
2021-09-13 15:05:00,352.09,353.11,351.98,352.83,2800.0,338.0634,339.0428,337.9578,338.774,2800.0
2021-09-13 15:10:00,353.1,353.64,353.1,353.26,6306.0,339.0332,339.5517,339.0332,339.1868,6306.0
2021-09-13 15:15:00,353.02,353.76,352.92,353.23,6450.0,338.9564,339.6669,338.8604,339.158,6450.0
2021-09-13 15:20:00,353.17,354.02,352.97,353.98,3819.0,339.1004,339.9165,338.9084,339.8781,3819.0
2021-09-13 15:25:00,354.01,354.37,353.62,354.37,4874.0,339.9069,340.2526,339.5325,340.2526,4874.0
2021-09-13 15:30:00,354.34,354.73,353.9,354.7,5710.0,340.2238,340.5983,339.8013,340.5695,5710.0
2021-09-13 15:35:00,354.55,354.61,353.98,354.32,6059.0,340.4254,340.483,339.8781,340.2046,6059.0
2021-09-13 15:40:00,354.14,354.54,354.14,354.17,8497.0,340.0318,340.4158,340.0318,340.0606,8497.0
2021-09-13 15:45:00,354.29,354.44,353.87,354.07,8304.0,340.1758,340.3198,339.7725,339.9646,8304.0
2021-09-13 15:50:00,353.74,355.34,352.85,355.33,31053.0,339.6477,341.184,338.7932,341.1744,31053.0
2021-09-13 15:55:00,355.17,355.67,354.84,355.61,44837.0,341.0207,341.5008,340.7039,341.4432,44837.0
2021-09-14 09:30:00,360.52,364.79,359.53,361.24,76437.0,346.1576,350.2575,345.207,346.8489,76437.0
2021-09-14 09:35:00,361.88,363.95,360.73,361.35,14753.0,347.4634,349.451,346.3592,346.9545,14753.0
2021-09-14 09:40:00,361.85,362.27,358.01,359.64,20246.0,347.4346,347.8379,343.7476,345.3127,20246.0
2021-09-14 09:45:00,360.38,361.88,359.1,361.05,13343.0,346.0232,347.4634,344.7942,346.6665,13343.0
2021-09-14 09:50:00,361.63,361.63,359.14,359.32,13943.0,347.2234,347.2234,344.8326,345.0054,13943.0
2021-09-14 09:55:00,359.38,359.39,358.03,358.3,10676.0,345.063,345.0726,343.7668,344.026,10676.0
2021-09-14 10:00:00,358.7,358.7,356.49,357.8,25009.0,344.4101,344.4101,342.2881,343.546,25009.0
2021-09-14 10:05:00,357.76,359.08,357.76,358.69,8603.0,343.5076,344.775,343.5076,344.4005,8603.0
2021-09-14 10:10:00,358.64,358.64,357.12,357.59,4920.0,344.3525,344.3525,342.893,343.3443,4920.0
2021-09-14 10:15:00,357.59,358.8,357.59,358.56,14170.0,343.3443,344.5061,343.3443,344.2757,14170.0
2021-09-14 10:20:00,359.09,360.0,358.22,358.23,8252.0,344.7846,345.6583,343.9492,343.9588,8252.0
2021-09-14 10:25:00,358.12,358.61,357.9,358.39,8455.0,343.8532,344.3237,343.642,344.1125,8455.0
2021-09-14 10:30:00,358.14,358.67,356.98,357.86,10325.0,343.8724,344.3813,342.7586,343.6036,10325.0
2021-09-14 10:35:00,357.91,358.48,356.93,356.96,12777.0,343.6516,344.1989,342.7106,342.7394,12777.0
2021-09-14 10:40:00,356.95,357.76,356.95,357.3,3903.0,342.7298,343.5076,342.7298,343.0659,3903.0
2021-09-14 10:45:00,357.45,358.17,357.19,357.34,6732.0,343.2099,343.9012,342.9603,343.1043,6732.0
2021-09-14 10:50:00,357.27,357.98,357.27,357.38,6690.0,343.0371,343.7188,343.0371,343.1427,6690.0
2021-09-14 10:55:00,357.13,357.72,357.05,357.18,2900.0,342.9026,343.4691,342.8258,342.9507,2900.0
2021-09-14 11:00:00,357.37,358.08,357.37,357.51,11037.0,343.1331,343.8148,343.1331,343.2675,11037.0
2021-09-14 11:05:00,357.71,357.74,357.34,357.54,6942.0,343.4595,343.4883,343.1043,343.2963,6942.0
2021-09-14 11:10:00,357.69,357.69,356.63,357.03,12057.0,343.4403,343.4403,342.4226,342.8066,12057.0
2021-09-14 11:15:00,356.82,357.32,356.64,356.8,10163.0,342.605,343.0851,342.4322,342.5858,10163.0
2021-09-14 11:20:00,357.01,357.41,356.61,357.21,5486.0,342.7874,343.1715,342.4034,342.9795,5486.0
2021-09-14 11:25:00,357.34,357.37,356.7,357.3,12172.0,343.1043,343.1331,342.4898,343.0659,12172.0
2021-09-14 11:30:00,357.24,357.82,356.55,357.72,9992.0,343.0083,343.5652,342.3458,343.4691,9992.0
2021-09-14 11:35:00,357.65,358.45,357.1,358.3,7696.0,343.4019,344.1701,342.8738,344.026,7696.0
2021-09-14 11:40:00,358.32,358.32,357.15,357.15,7257.0,344.0452,344.0452,342.9219,342.9219,7257.0
2021-09-14 11:45:00,357.23,357.29,356.77,357.05,9440.0,342.9987,343.0563,342.557,342.8258,9440.0
2021-09-14 11:50:00,357.05,357.19,356.65,357.03,6735.0,342.8258,342.9603,342.4418,342.8066,6735.0
2021-09-14 11:55:00,357.03,357.05,356.68,356.9,4927.0,342.8066,342.8258,342.4706,342.6818,4927.0
2021-09-14 12:00:00,356.83,357.3,356.1,356.31,9502.0,342.6146,343.0659,341.9137,342.1153,9502.0
2021-09-14 12:05:00,356.33,356.74,356.33,356.53,7201.0,342.1345,342.5282,342.1345,342.3266,7201.0
2021-09-14 12:10:00,356.78,357.06,356.29,356.74,8441.0,342.5666,342.8354,342.0961,342.5282,8441.0
2021-09-14 12:15:00,356.89,356.89,355.99,356.05,3753.0,342.6722,342.6722,341.8081,341.8657,3753.0
2021-09-14 12:20:00,355.99,356.56,355.84,356.43,6128.0,341.8081,342.3554,341.664,342.2305,6128.0
2021-09-14 12:25:00,356.43,356.48,356.18,356.48,1408.0,342.2305,342.2785,341.9905,342.2785,1408.0
2021-09-14 12:30:00,356.48,356.68,356.1,356.55,4969.0,342.2785,342.4706,341.9137,342.3458,4969.0
2021-09-14 12:35:00,356.48,356.93,356.29,356.48,6889.0,342.2785,342.7106,342.0961,342.2785,6889.0
2021-09-14 12:40:00,356.23,356.23,355.62,355.7,12188.0,342.0385,342.0385,341.4528,341.5296,12188.0
2021-09-14 12:45:00,355.83,355.9,355.01,355.44,11445.0,341.6544,341.7217,340.8671,341.28,11445.0
2021-09-14 12:50:00,355.44,355.48,354.98,355.42,5099.0,341.28,341.3184,340.8383,341.2608,5099.0
2021-09-14 12:55:00,355.37,355.67,355.07,355.65,6708.0,341.2128,341.5008,340.9247,341.4816,6708.0
2021-09-14 13:00:00,355.67,356.12,355.26,355.49,4670.0,341.5008,341.9329,341.1071,341.328,4670.0
2021-09-14 13:05:00,355.43,355.62,355.08,355.38,5029.0,341.2704,341.4528,340.9343,341.2224,5029.0
2021-09-14 13:10:00,355.29,355.3,354.46,354.55,11310.0,341.136,341.1456,340.339,340.4254,11310.0
2021-09-14 13:15:00,354.54,355.3,354.54,355.3,4871.0,340.4158,341.1456,340.4158,341.1456,4871.0
2021-09-14 13:20:00,355.33,355.4,354.82,355.3,3093.0,341.1744,341.2416,340.6847,341.1456,3093.0
2021-09-14 13:25:00,355.29,355.67,354.97,355.54,8052.0,341.136,341.5008,340.8287,341.376,8052.0
2021-09-14 13:30:00,355.52,355.52,355.02,355.5,5179.0,341.3568,341.3568,340.8767,341.3376,5179.0
2021-09-14 13:35:00,355.35,356.43,355.15,356.43,4405.0,341.1936,342.2305,341.0015,342.2305,4405.0
2021-09-14 13:40:00,356.47,356.47,356.08,356.4,2181.0,342.2689,342.2689,341.8945,342.2017,2181.0
2021-09-14 13:45:00,356.37,356.46,356.07,356.07,2022.0,342.1729,342.2593,341.8849,341.8849,2022.0
2021-09-14 13:50:00,356.06,356.76,356.05,356.55,1800.0,341.8753,342.5474,341.8657,342.3458,1800.0
2021-09-14 13:55:00,356.64,357.04,356.55,356.88,3496.0,342.4322,342.8162,342.3458,342.6626,3496.0
2021-09-14 14:00:00,356.96,356.96,356.24,356.79,4247.0,342.7394,342.7394,342.0481,342.5762,4247.0
2021-09-14 14:05:00,356.82,357.16,356.58,356.61,4400.0,342.605,342.9315,342.3746,342.4034,4400.0
2021-09-14 14:10:00,356.78,357.17,356.52,356.64,4926.0,342.5666,342.9411,342.317,342.4322,4926.0
2021-09-14 14:15:00,356.37,356.74,356.0,356.0,3303.0,342.1729,342.5282,341.8177,341.8177,3303.0
2021-09-14 14:20:00,355.85,356.29,355.5,356.24,4038.0,341.6736,342.0961,341.3376,342.0481,4038.0
2021-09-14 14:25:00,356.42,356.51,356.17,356.3,3997.0,342.2209,342.3073,341.9809,342.1057,3997.0
2021-09-14 14:30:00,356.28,356.69,356.28,356.55,2098.0,342.0865,342.4802,342.0865,342.3458,2098.0
2021-09-14 14:35:00,356.47,357.11,356.44,356.97,4510.0,342.2689,342.8834,342.2401,342.749,4510.0
2021-09-14 14:40:00,356.93,357.13,356.42,356.66,5951.0,342.7106,342.9026,342.2209,342.4514,5951.0
2021-09-14 14:45:00,356.39,357.04,355.98,356.07,3821.0,342.1921,342.8162,341.7985,341.8849,3821.0
2021-09-14 14:50:00,355.52,355.59,355.04,355.25,10039.0,341.3568,341.424,340.8959,341.0975,10039.0
2021-09-14 14:55:00,355.3,355.68,355.11,355.61,7085.0,341.1456,341.5104,340.9631,341.4432,7085.0
2021-09-14 15:00:00,355.64,355.64,354.74,355.1,9029.0,341.472,341.472,340.6079,340.9535,9029.0
2021-09-14 15:05:00,355.02,355.5,354.48,354.5,5094.0,340.8767,341.3376,340.3582,340.3774,5094.0
2021-09-14 15:10:00,354.57,355.03,354.43,354.43,6437.0,340.4446,340.8863,340.3102,340.3102,6437.0
2021-09-14 15:15:00,354.54,354.6,353.59,353.87,6540.0,340.4158,340.4734,339.5037,339.7725,6540.0
2021-09-14 15:20:00,353.84,354.2,353.69,353.82,13873.0,339.7437,340.0894,339.5997,339.7245,13873.0
2021-09-14 15:25:00,353.7,354.14,353.6,353.82,8402.0,339.6093,340.0318,339.5133,339.7245,8402.0
2021-09-14 15:30:00,353.71,354.09,353.59,353.81,11361.0,339.6189,339.9838,339.5037,339.7149,11361.0
2021-09-14 15:35:00,353.68,354.28,353.51,354.27,5539.0,339.5901,340.1662,339.4269,340.1566,5539.0
2021-09-14 15:40:00,354.1,354.48,354.09,354.22,9049.0,339.9934,340.3582,339.9838,340.1086,9049.0
2021-09-14 15:45:00,354.22,354.77,353.81,354.0,5835.0,340.1086,340.6367,339.7149,339.8973,5835.0
2021-09-14 15:50:00,354.03,355.49,354.03,355.39,26165.0,339.9261,341.328,339.9261,341.232,26165.0
2021-09-14 15:55:00,355.54,356.5,355.54,356.39,52880.0,341.376,342.2977,341.376,342.1921,52880.0
2021-09-15 09:30:00,357.35,357.35,354.74,355.87,20160.0,343.1139,343.1139,340.6079,341.6928,20160.0
2021-09-15 09:35:00,356.2,356.86,355.22,356.09,4311.0,342.0097,342.6434,341.0687,341.9041,4311.0
2021-09-15 09:40:00,356.12,356.55,354.05,354.52,5084.0,341.9329,342.3458,339.9454,340.3966,5084.0
2021-09-15 09:45:00,354.62,355.31,354.25,355.31,3900.0,340.4926,341.1552,340.1374,341.1552,3900.0
2021-09-15 09:50:00,355.32,355.71,354.26,354.55,4135.0,341.1648,341.5392,340.147,340.4254,4135.0
2021-09-15 09:55:00,354.26,355.85,354.15,355.85,2248.0,340.147,341.6736,340.0414,341.6736,2248.0
2021-09-15 10:00:00,355.85,358.39,355.63,357.9,11220.0,341.6736,344.1125,341.4624,343.642,11220.0
2021-09-15 10:05:00,357.82,357.83,356.88,357.28,4528.0,343.5652,343.5748,342.6626,343.0467,4528.0
2021-09-15 10:10:00,357.5,357.53,355.57,355.72,5216.0,343.2579,343.2867,341.4048,341.5488,5216.0
2021-09-15 10:15:00,355.89,356.27,355.54,355.74,6146.0,341.712,342.0769,341.376,341.568,6146.0
2021-09-15 10:20:00,355.8,356.0,355.06,355.61,5980.0,341.6256,341.8177,340.9151,341.4432,5980.0
2021-09-15 10:25:00,355.75,356.47,355.43,355.83,11506.0,341.5776,342.2689,341.2704,341.6544,11506.0
2021-09-15 10:30:00,355.59,357.25,355.35,357.25,16443.0,341.424,343.0179,341.1936,343.0179,16443.0
2021-09-15 10:35:00,357.31,357.9,357.15,357.9,8041.0,343.0755,343.642,342.9219,343.642,8041.0
2021-09-15 10:40:00,358.05,358.15,356.78,357.05,9427.0,343.786,343.882,342.5666,342.8258,9427.0
2021-09-15 10:45:00,357.41,357.51,356.84,357.51,1954.0,343.1715,343.2675,342.6242,343.2675,1954.0
2021-09-15 10:50:00,357.69,357.69,356.71,356.71,2152.0,343.4403,343.4403,342.4994,342.4994,2152.0
2021-09-15 10:55:00,356.75,358.13,356.75,358.13,2276.0,342.5378,343.8628,342.5378,343.8628,2276.0
2021-09-15 11:00:00,358.93,359.22,358.07,359.14,4225.0,344.6309,344.9094,343.8052,344.8326,4225.0
2021-09-15 11:05:00,359.28,359.97,359.1,359.71,6445.0,344.967,345.6295,344.7942,345.3799,6445.0
2021-09-15 11:10:00,359.88,359.94,359.3,359.69,6076.0,345.5431,345.6007,344.9862,345.3607,6076.0
2021-09-15 11:15:00,359.84,360.35,359.34,359.34,5346.0,345.5047,345.9944,345.0246,345.0246,5346.0
2021-09-15 11:20:00,359.6,360.56,359.59,360.56,7662.0,345.2742,346.196,345.2646,346.196,7662.0
2021-09-15 11:25:00,360.29,360.62,359.97,360.1,13690.0,345.9368,346.2536,345.6295,345.7543,13690.0
2021-09-15 11:30:00,359.96,360.03,359.13,359.96,7569.0,345.6199,345.6871,344.823,345.6199,7569.0
2021-09-15 11:35:00,359.95,360.37,359.85,360.26,1500.0,345.6103,346.0136,345.5143,345.908,1500.0
2021-09-15 11:40:00,360.26,360.42,359.43,359.61,5450.0,345.908,346.0616,345.111,345.2839,5450.0
2021-09-15 11:45:00,359.72,359.9,359.35,359.36,2062.0,345.3895,345.5623,345.0342,345.0438,2062.0
2021-09-15 11:50:00,359.38,359.76,359.22,359.4,3001.0,345.063,345.4279,344.9094,345.0822,3001.0
2021-09-15 11:55:00,359.41,360.25,359.33,360.23,2341.0,345.0918,345.8984,345.015,345.8792,2341.0
2021-09-15 12:00:00,360.17,360.36,359.99,360.36,1585.0,345.8215,346.004,345.6487,346.004,1585.0
2021-09-15 12:05:00,360.29,360.37,359.81,360.08,5162.0,345.9368,346.0136,345.4759,345.7351,5162.0
2021-09-15 12:10:00,359.68,360.03,359.58,359.85,4658.0,345.3511,345.6871,345.255,345.5143,4658.0
2021-09-15 12:15:00,359.75,359.9,359.46,359.65,1400.0,345.4183,345.5623,345.1398,345.3223,1400.0
2021-09-15 12:20:00,359.59,360.32,359.35,360.11,6947.0,345.2646,345.9656,345.0342,345.7639,6947.0
2021-09-15 12:25:00,360.34,361.23,360.34,360.74,7050.0,345.9848,346.8393,345.9848,346.3688,7050.0
2021-09-15 12:30:00,360.79,361.67,360.79,361.65,8036.0,346.4168,347.2618,346.4168,347.2426,8036.0
2021-09-15 12:35:00,361.66,362.37,361.33,362.11,4825.0,347.2522,347.9339,346.9353,347.6843,4825.0
2021-09-15 12:40:00,362.08,362.65,361.82,362.28,6994.0,347.6555,348.2027,347.4058,347.8475,6994.0
2021-09-15 12:45:00,362.25,363.03,362.25,362.84,23222.0,347.8187,348.5676,347.8187,348.3852,23222.0
2021-09-15 12:50:00,362.66,362.76,362.19,362.56,3000.0,348.2123,348.3084,347.7611,348.1163,3000.0
2021-09-15 12:55:00,362.54,363.63,362.53,363.63,8244.0,348.0971,349.1437,348.0875,349.1437,8244.0
2021-09-15 13:00:00,363.62,364.0,362.35,362.76,6070.0,349.1341,349.499,347.9147,348.3084,6070.0
2021-09-15 13:05:00,362.52,362.77,362.29,362.43,6556.0,348.0779,348.318,347.8571,347.9915,6556.0
2021-09-15 13:10:00,362.62,362.97,362.47,362.68,11067.0,348.1739,348.51,348.0299,348.2315,11067.0
2021-09-15 13:15:00,362.79,362.8,361.86,361.94,10620.0,348.3372,348.3468,347.4442,347.521,10620.0
2021-09-15 13:20:00,361.83,362.19,361.71,361.84,5539.0,347.4154,347.7611,347.3002,347.425,5539.0
2021-09-15 13:25:00,362.13,362.38,361.9,362.38,1800.0,347.7035,347.9435,347.4826,347.9435,1800.0
2021-09-15 13:30:00,362.0,362.7,361.99,362.62,3650.0,347.5786,348.2508,347.569,348.1739,3650.0
2021-09-15 13:35:00,362.85,363.22,362.73,362.97,9707.0,348.3948,348.75,348.2796,348.51,9707.0
2021-09-15 13:40:00,362.8,363.16,362.71,362.75,2600.0,348.3468,348.6924,348.2604,348.2988,2600.0
2021-09-15 13:45:00,362.62,362.84,362.24,362.38,4207.0,348.1739,348.3852,347.8091,347.9435,4207.0
2021-09-15 13:50:00,362.53,362.86,362.49,362.5,6000.0,348.0875,348.4044,348.0491,348.0587,6000.0
2021-09-15 13:55:00,362.5,362.55,361.53,361.53,4519.0,348.0587,348.1067,347.1274,347.1274,4519.0
2021-09-15 14:00:00,361.5,362.34,361.47,362.34,5530.0,347.0986,347.9051,347.0698,347.9051,5530.0
2021-09-15 14:05:00,362.31,363.05,362.23,362.91,4700.0,347.8763,348.5868,347.7995,348.4524,4700.0
2021-09-15 14:10:00,362.88,363.0,362.48,362.58,5726.0,348.4236,348.5388,348.0395,348.1355,5726.0
2021-09-15 14:15:00,362.56,362.9,362.55,362.59,3400.0,348.1163,348.4428,348.1067,348.1451,3400.0
2021-09-15 14:20:00,362.66,363.41,362.66,363.31,3350.0,348.2123,348.9325,348.2123,348.8365,3350.0
2021-09-15 14:25:00,363.44,363.87,363.37,363.67,10489.0,348.9613,349.3741,348.8941,349.1821,10489.0
2021-09-15 14:30:00,363.52,363.79,363.25,363.79,3538.0,349.0381,349.2973,348.7788,349.2973,3538.0
2021-09-15 14:35:00,363.84,363.84,363.14,363.14,5901.0,349.3453,349.3453,348.6732,348.6732,5901.0
2021-09-15 14:40:00,363.27,363.43,362.93,363.09,5901.0,348.798,348.9517,348.4716,348.6252,5901.0
2021-09-15 14:45:00,363.2,363.73,363.2,363.73,3622.0,348.7308,349.2397,348.7308,349.2397,3622.0
2021-09-15 14:50:00,363.66,363.71,363.27,363.59,5473.0,349.1725,349.2205,348.798,349.1053,5473.0
2021-09-15 14:55:00,363.71,364.06,363.59,363.98,10011.0,349.2205,349.5566,349.1053,349.4798,10011.0
2021-09-15 15:00:00,364.18,364.22,363.84,363.93,5846.0,349.6718,349.7102,349.3453,349.4318,5846.0
2021-09-15 15:05:00,363.96,364.32,363.9,364.2,6374.0,349.4606,349.8062,349.4029,349.691,6374.0
2021-09-15 15:10:00,364.11,364.37,364.1,364.18,5179.0,349.6046,349.8542,349.595,349.6718,5179.0
2021-09-15 15:15:00,364.44,365.52,364.34,365.47,23715.0,349.9214,350.9584,349.8254,350.9104,23715.0
2021-09-15 15:20:00,365.54,365.87,365.44,365.87,13040.0,350.9776,351.2945,350.8816,351.2945,13040.0
2021-09-15 15:25:00,365.78,365.92,365.38,365.46,13336.0,351.2081,351.3425,350.824,350.9008,13336.0
2021-09-15 15:30:00,365.49,366.22,365.44,365.8,13061.0,350.9296,351.6305,350.8816,351.2273,13061.0
2021-09-15 15:35:00,365.87,366.3,365.68,365.76,24223.0,351.2945,351.7073,351.112,351.1888,24223.0
2021-09-15 15:40:00,365.83,366.13,365.23,366.05,22112.0,351.2561,351.5441,350.68,351.4673,22112.0
2021-09-15 15:45:00,366.17,366.46,365.6,365.6,20268.0,351.5825,351.861,351.0352,351.0352,20268.0
2021-09-15 15:50:00,365.8,367.17,365.74,367.06,64297.0,351.2273,352.5427,351.1696,352.4371,64297.0
2021-09-15 15:55:00,367.14,367.54,366.49,367.39,123080.0,352.5139,352.8979,351.8898,352.7539,123080.0
2021-09-16 09:30:00,365.0,368.44,363.2,365.74,40821.0,350.4591,353.7621,348.7308,351.1696,40821.0
2021-09-16 09:35:00,366.25,366.77,365.49,366.32,11767.0,351.6593,352.1586,350.9296,351.7265,11767.0
2021-09-16 09:40:00,365.67,366.72,365.35,366.49,21298.0,351.1024,352.1106,350.7952,351.8898,21298.0
2021-09-16 09:45:00,366.64,368.88,366.64,368.25,23757.0,352.0338,354.1846,352.0338,353.5797,23757.0
2021-09-16 09:50:00,368.07,369.35,367.5,368.18,30951.0,353.4068,354.6358,352.8595,353.5124,30951.0
2021-09-16 09:55:00,367.84,370.64,367.5,370.33,24550.0,353.186,355.8744,352.8595,355.5768,24550.0
2021-09-16 10:00:00,370.14,370.61,369.39,370.27,21294.0,355.3944,355.8456,354.6742,355.5192,21294.0
2021-09-16 10:05:00,370.39,370.61,369.55,370.36,12710.0,355.6344,355.8456,354.8279,355.6056,12710.0
2021-09-16 10:10:00,370.13,370.55,369.11,370.2,8202.0,355.3848,355.788,354.4054,355.452,8202.0
2021-09-16 10:15:00,370.0,370.44,369.58,369.95,14045.0,355.2599,355.6824,354.8567,355.2119,14045.0
2021-09-16 10:20:00,370.0,371.25,370.0,371.02,8428.0,355.2599,356.4601,355.2599,356.2393,8428.0
2021-09-16 10:25:00,371.02,371.5,370.55,370.92,16646.0,356.2393,356.7002,355.788,356.1433,16646.0
2021-09-16 10:30:00,370.8,371.6,370.19,371.11,20494.0,356.0281,356.7962,355.4424,356.3257,20494.0
2021-09-16 10:35:00,371.54,371.55,370.84,371.32,6550.0,356.7386,356.7482,356.0665,356.5273,6550.0
2021-09-16 10:40:00,371.1,371.5,369.48,369.48,6619.0,356.3161,356.7002,354.7606,354.7606,6619.0
2021-09-16 10:45:00,369.7,370.32,369.65,369.72,4710.0,354.9719,355.5672,354.9239,354.9911,4710.0
2021-09-16 10:50:00,369.71,369.71,368.9,369.06,5330.0,354.9815,354.9815,354.2038,354.3574,5330.0
2021-09-16 10:55:00,369.06,369.06,368.07,368.31,24285.0,354.3574,354.3574,353.4068,353.6373,24285.0
2021-09-16 11:00:00,368.34,368.92,367.57,367.74,17994.0,353.6661,354.223,352.9267,353.09,17994.0
2021-09-16 11:05:00,367.62,368.04,367.33,367.57,6235.0,352.9747,353.378,352.6963,352.9267,6235.0
2021-09-16 11:10:00,367.51,367.56,366.25,366.32,11799.0,352.8691,352.9171,351.6593,351.7265,11799.0
2021-09-16 11:15:00,365.96,366.33,365.5,365.58,11030.0,351.3809,351.7361,350.9392,351.016,11030.0
2021-09-16 11:20:00,365.41,365.57,364.15,364.71,17407.0,350.8528,351.0064,349.643,350.1807,17407.0
2021-09-16 11:25:00,364.67,365.12,364.17,365.06,5991.0,350.1423,350.5743,349.6622,350.5167,5991.0
2021-09-16 11:30:00,364.72,365.63,364.71,365.34,5424.0,350.1903,351.064,350.1807,350.7856,5424.0
2021-09-16 11:35:00,365.27,366.12,365.05,365.61,3997.0,350.7184,351.5345,350.5071,351.0448,3997.0
2021-09-16 11:40:00,365.59,366.18,365.51,366.0,7446.0,351.0256,351.5921,350.9488,351.4193,7446.0
2021-09-16 11:45:00,365.77,367.04,365.76,366.81,6414.0,351.1984,352.4179,351.1888,352.197,6414.0
2021-09-16 11:50:00,366.97,368.62,366.96,368.59,7100.0,352.3506,353.9349,352.341,353.9061,7100.0
2021-09-16 11:55:00,368.63,369.48,368.48,369.48,11988.0,353.9445,354.7606,353.8005,354.7606,11988.0
2021-09-16 12:00:00,369.24,369.59,368.78,369.27,5120.0,354.5302,354.8663,354.0885,354.559,5120.0
2021-09-16 12:05:00,369.27,369.96,369.27,369.78,14288.0,354.559,355.2215,354.559,355.0487,14288.0
2021-09-16 12:10:00,369.82,370.27,369.82,370.27,15164.0,355.0871,355.5192,355.0871,355.5192,15164.0
2021-09-16 12:15:00,370.18,370.99,370.02,370.81,25918.0,355.4328,356.2105,355.2791,356.0377,25918.0
2021-09-16 12:20:00,370.73,370.73,370.08,370.08,9795.0,355.9609,355.9609,355.3367,355.3367,9795.0
2021-09-16 12:25:00,370.09,370.14,369.56,369.57,9500.0,355.3463,355.3944,354.8375,354.8471,9500.0
2021-09-16 12:30:00,369.42,369.67,368.54,368.55,11917.0,354.703,354.9431,353.8581,353.8677,11917.0
2021-09-16 12:35:00,368.55,368.61,367.83,368.48,5400.0,353.8677,353.9253,353.1764,353.8005,5400.0
2021-09-16 12:40:00,368.5,368.71,367.86,368.38,5671.0,353.8197,354.0213,353.2052,353.7045,5671.0
2021-09-16 12:45:00,368.52,368.98,368.51,368.85,3420.0,353.8389,354.2806,353.8293,354.1557,3420.0
2021-09-16 12:50:00,368.96,369.19,368.57,368.7,3400.0,354.2614,354.4822,353.8869,354.0117,3400.0
2021-09-16 12:55:00,368.98,369.59,368.78,369.56,3724.0,354.2806,354.8663,354.0885,354.8375,3724.0
2021-09-16 13:00:00,369.39,369.39,368.57,368.63,2660.0,354.6742,354.6742,353.8869,353.9445,2660.0
2021-09-16 13:05:00,368.69,369.1,368.69,369.04,1149.0,354.0021,354.3958,354.0021,354.3382,1149.0
2021-09-16 13:10:00,369.17,369.34,369.0,369.09,1600.0,354.463,354.6262,354.2998,354.3862,1600.0
2021-09-16 13:15:00,369.37,369.42,368.72,368.9,4553.0,354.655,354.703,354.0309,354.2038,4553.0
2021-09-16 13:20:00,368.87,369.12,368.87,369.05,1635.0,354.175,354.415,354.175,354.3478,1635.0
2021-09-16 13:25:00,369.16,369.2,368.92,368.92,2600.0,354.4534,354.4918,354.223,354.223,2600.0
2021-09-16 13:30:00,369.03,369.24,368.32,368.33,3434.0,354.3286,354.5302,353.6469,353.6565,3434.0
2021-09-16 13:35:00,368.29,368.76,367.91,368.31,9010.0,353.6181,354.0693,353.2532,353.6373,9010.0
2021-09-16 13:40:00,368.35,368.37,368.11,368.15,2547.0,353.6757,353.6949,353.4452,353.4836,2547.0
2021-09-16 13:45:00,368.26,369.43,367.84,369.24,3471.0,353.5893,354.7126,353.186,354.5302,3471.0
2021-09-16 13:50:00,369.3,370.64,369.22,370.35,12897.0,354.5878,355.8744,354.511,355.596,12897.0
2021-09-16 13:55:00,370.3,370.69,370.22,370.66,4077.0,355.548,355.9224,355.4712,355.8936,4077.0
2021-09-16 14:00:00,370.65,371.62,370.57,371.35,7242.0,355.884,356.8154,355.8072,356.5562,7242.0
2021-09-16 14:05:00,371.25,371.62,371.04,371.55,7194.0,356.4601,356.8154,356.2585,356.7482,7194.0
2021-09-16 14:10:00,371.61,372.75,371.61,372.5,10554.0,356.8058,357.9004,356.8058,357.6603,10554.0
2021-09-16 14:15:00,372.5,372.5,372.06,372.13,3585.0,357.6603,357.6603,357.2379,357.3051,3585.0
2021-09-16 14:20:00,372.17,372.3,371.95,372.11,2243.0,357.3435,357.4683,357.1323,357.2859,2243.0
2021-09-16 14:25:00,372.22,372.24,371.55,371.79,4873.0,357.3915,357.4107,356.7482,356.9786,4873.0
2021-09-16 14:30:00,371.58,371.69,371.15,371.3,7350.0,356.777,356.8826,356.3641,356.5081,7350.0
2021-09-16 14:35:00,371.15,371.2,370.52,371.15,6124.0,356.3641,356.4121,355.7592,356.3641,6124.0
2021-09-16 14:40:00,371.05,371.32,370.85,371.32,3292.0,356.2681,356.5273,356.0761,356.5273,3292.0
2021-09-16 14:45:00,371.4,371.73,371.25,371.64,4204.0,356.6042,356.921,356.4601,356.8346,4204.0
2021-09-16 14:50:00,371.55,372.88,371.55,372.5,6417.0,356.7482,358.0252,356.7482,357.6603,6417.0
2021-09-16 14:55:00,372.54,372.85,372.44,372.52,4690.0,357.6987,357.9964,357.6027,357.6795,4690.0
2021-09-16 15:00:00,372.53,372.59,372.2,372.34,5601.0,357.6891,357.7468,357.3723,357.5067,5601.0
2021-09-16 15:05:00,372.42,373.3,372.42,373.11,4268.0,357.5835,358.4285,357.5835,358.246,4268.0
2021-09-16 15:10:00,373.16,373.73,373.16,373.57,8155.0,358.294,358.8413,358.294,358.6877,8155.0
2021-09-16 15:15:00,373.61,373.7,372.73,372.73,5258.0,358.7261,358.8125,357.8812,357.8812,5258.0
2021-09-16 15:20:00,372.94,372.94,372.15,372.16,4061.0,358.0828,358.0828,357.3243,357.3339,4061.0
2021-09-16 15:25:00,372.27,372.37,371.85,371.85,4670.0,357.4395,357.5355,357.0362,357.0362,4670.0
2021-09-16 15:30:00,372.08,372.18,371.27,371.38,8041.0,357.2571,357.3531,356.4793,356.585,8041.0
2021-09-16 15:35:00,371.38,372.42,371.37,372.4,5648.0,356.585,357.5835,356.5754,357.5643,5648.0
2021-09-16 15:40:00,372.26,372.3,371.87,372.16,9990.0,357.4299,357.4683,357.0554,357.3339,9990.0
2021-09-16 15:45:00,372.2,372.3,371.81,372.0,13846.0,357.3723,357.4683,356.9978,357.1803,13846.0
2021-09-16 15:50:00,372.86,373.58,372.11,372.11,37967.0,358.006,358.6973,357.2859,357.2859,37967.0
2021-09-16 15:55:00,372.13,372.76,371.82,371.82,48919.0,357.3051,357.91,357.0074,357.0074,48919.0
2021-09-17 09:30:00,374.4,374.6,370.92,371.57,154772.0,359.4846,359.6767,356.1433,356.7674,154772.0
2021-09-17 09:35:00,371.74,371.74,369.0,369.63,6263.0,356.9306,356.9306,354.2998,354.9047,6263.0
2021-09-17 09:40:00,369.25,370.59,368.5,370.59,5717.0,354.5398,355.8264,353.8197,355.8264,5717.0
2021-09-17 09:45:00,369.81,371.99,369.59,371.68,6300.0,355.0775,357.1707,354.8663,356.873,6300.0
2021-09-17 09:50:00,371.74,372.97,371.72,371.92,6293.0,356.9306,358.1116,356.9114,357.1034,6293.0
2021-09-17 09:55:00,371.92,371.99,370.26,371.99,4696.0,357.1034,357.1707,355.5096,357.1707,4696.0
2021-09-17 10:00:00,371.44,371.63,370.57,371.14,4902.0,356.6426,356.825,355.8072,356.3545,4902.0
2021-09-17 10:05:00,371.1,373.02,370.75,372.9,21835.0,356.3161,358.1596,355.9801,358.0444,21835.0
2021-09-17 10:10:00,373.27,373.39,370.49,370.65,20624.0,358.3997,358.5149,355.7304,355.884,20624.0
2021-09-17 10:15:00,370.02,370.78,369.27,369.43,13755.0,355.2791,356.0089,354.559,354.7126,13755.0
2021-09-17 10:20:00,369.6,370.37,369.39,370.11,5398.0,354.8759,355.6152,354.6742,355.3656,5398.0
2021-09-17 10:25:00,370.04,370.73,369.49,369.57,9047.0,355.2983,355.9609,354.7703,354.8471,9047.0
2021-09-17 10:30:00,369.53,370.98,369.42,370.96,10869.0,354.8087,356.2009,354.703,356.1817,10869.0
2021-09-17 10:35:00,370.96,371.17,369.36,369.55,19311.0,356.1817,356.3833,354.6454,354.8279,19311.0
2021-09-17 10:40:00,369.74,369.81,369.25,369.69,14335.0,355.0103,355.0775,354.5398,354.9623,14335.0
2021-09-17 10:45:00,369.69,369.69,368.77,368.99,8242.0,354.9623,354.9623,354.0789,354.2902,8242.0
2021-09-17 10:50:00,368.91,369.41,368.36,369.27,4915.0,354.2134,354.6934,353.6853,354.559,4915.0
2021-09-17 10:55:00,369.06,369.56,368.5,369.49,8356.0,354.3574,354.8375,353.8197,354.7703,8356.0
2021-09-17 11:00:00,369.49,369.49,368.01,368.19,11800.0,354.7703,354.7703,353.3492,353.522,11800.0
2021-09-17 11:05:00,368.3,368.33,367.83,368.16,11628.0,353.6277,353.6565,353.1764,353.4932,11628.0
2021-09-17 11:10:00,368.03,369.01,366.61,368.38,20038.0,353.3684,354.3094,352.005,353.7045,20038.0
2021-09-17 11:15:00,368.5,369.0,367.19,368.94,12287.0,353.8197,354.2998,352.5619,354.2422,12287.0
2021-09-17 11:20:00,368.94,369.7,368.94,369.02,8411.0,354.2422,354.9719,354.2422,354.319,8411.0
2021-09-17 11:25:00,368.99,369.03,368.13,368.13,2901.0,354.2902,354.3286,353.4644,353.4644,2901.0
2021-09-17 11:30:00,367.72,368.17,367.34,368.01,5814.0,353.0708,353.5028,352.7059,353.3492,5814.0
2021-09-17 11:35:00,368.29,369.61,368.29,369.1,16150.0,353.6181,354.8855,353.6181,354.3958,16150.0
2021-09-17 11:40:00,369.09,369.83,368.57,368.88,19780.0,354.3862,355.0967,353.8869,354.1846,19780.0
2021-09-17 11:45:00,368.75,370.01,368.74,369.69,1700.0,354.0597,355.2695,354.0501,354.9623,1700.0
2021-09-17 11:50:00,369.43,369.57,368.05,368.21,1600.0,354.7126,354.8471,353.3876,353.5412,1600.0
2021-09-17 11:55:00,368.25,369.07,368.23,369.07,2123.0,353.5797,354.367,353.5604,354.367,2123.0
2021-09-17 12:00:00,369.0,370.04,369.0,370.04,3150.0,354.2998,355.2983,354.2998,355.2983,3150.0
2021-09-17 12:05:00,369.92,370.23,368.63,368.78,2899.0,355.1831,355.4808,353.9445,354.0885,2899.0
2021-09-17 12:10:00,368.74,369.4,368.74,369.17,1671.0,354.0501,354.6838,354.0501,354.463,1671.0
2021-09-17 12:15:00,369.24,369.38,369.08,369.25,2800.0,354.5302,354.6646,354.3766,354.5398,2800.0
2021-09-17 12:20:00,369.39,370.09,368.95,370.09,4190.0,354.6742,355.3463,354.2518,355.3463,4190.0
2021-09-17 12:25:00,370.16,370.16,369.31,369.31,2154.0,355.4136,355.4136,354.5974,354.5974,2154.0
2021-09-17 12:30:00,369.25,370.07,369.22,369.75,2953.0,354.5398,355.3271,354.511,355.0199,2953.0
2021-09-17 12:35:00,369.73,369.89,369.29,369.59,2650.0,355.0007,355.1543,354.5782,354.8663,2650.0
2021-09-17 12:40:00,369.62,369.89,369.45,369.6,3100.0,354.8951,355.1543,354.7318,354.8759,3100.0
2021-09-17 12:45:00,369.54,369.88,369.49,369.83,3100.0,354.8183,355.1447,354.7703,355.0967,3100.0
2021-09-17 12:50:00,369.83,370.3,369.48,370.17,17182.0,355.0967,355.548,354.7606,355.4232,17182.0
2021-09-17 12:55:00,370.13,370.27,369.02,369.02,2900.0,355.3848,355.5192,354.319,354.319,2900.0
2021-09-17 13:00:00,369.03,369.34,367.95,368.17,8300.0,354.3286,354.6262,353.2916,353.5028,8300.0
2021-09-17 13:05:00,368.37,368.57,368.3,368.55,2200.0,353.6949,353.8869,353.6277,353.8677,2200.0
2021-09-17 13:10:00,368.59,368.7,368.39,368.46,1853.0,353.9061,354.0117,353.7141,353.7813,1853.0
2021-09-17 13:15:00,368.32,368.58,368.12,368.24,3228.0,353.6469,353.8965,353.4548,353.57,3228.0
2021-09-17 13:20:00,368.24,368.55,368.02,368.02,3200.0,353.57,353.8677,353.3588,353.3588,3200.0
2021-09-17 13:25:00,368.15,368.51,368.05,368.35,2100.0,353.4836,353.8293,353.3876,353.6757,2100.0
2021-09-17 13:30:00,368.32,368.32,367.56,367.79,4228.0,353.6469,353.6469,352.9171,353.138,4228.0
2021-09-17 13:35:00,367.86,368.67,367.85,368.66,2800.0,353.2052,353.9829,353.1956,353.9733,2800.0
2021-09-17 13:40:00,368.57,368.82,368.26,368.37,3450.0,353.8869,354.1269,353.5893,353.6949,3450.0
2021-09-17 13:45:00,368.56,368.56,367.36,367.36,2300.0,353.8773,353.8773,352.7251,352.7251,2300.0
2021-09-17 13:50:00,367.41,367.88,367.22,367.88,5159.0,352.7731,353.2244,352.5907,353.2244,5159.0
2021-09-17 13:55:00,367.79,368.12,367.68,368.11,1700.0,353.138,353.4548,353.0324,353.4452,1700.0
2021-09-17 14:00:00,368.09,368.89,367.95,368.57,6100.0,353.426,354.1942,353.2916,353.8869,6100.0
2021-09-17 14:05:00,368.66,368.66,368.1,368.56,2500.0,353.9733,353.9733,353.4356,353.8773,2500.0
2021-09-17 14:10:00,368.7,368.91,368.48,368.5,3400.0,354.0117,354.2134,353.8005,353.8197,3400.0
2021-09-17 14:15:00,368.5,368.68,368.31,368.5,1700.0,353.8197,353.9925,353.6373,353.8197,1700.0
2021-09-17 14:20:00,368.32,368.66,368.24,368.66,2241.0,353.6469,353.9733,353.57,353.9733,2241.0
2021-09-17 14:25:00,368.56,368.57,368.04,368.04,1665.0,353.8773,353.8869,353.378,353.378,1665.0
2021-09-17 14:30:00,368.09,368.28,367.96,368.03,1220.0,353.426,353.6085,353.3012,353.3684,1220.0
2021-09-17 14:35:00,367.92,368.27,367.92,368.11,1891.0,353.2628,353.5989,353.2628,353.4452,1891.0
2021-09-17 14:40:00,368.17,369.11,368.17,369.11,1990.0,353.5028,354.4054,353.5028,354.4054,1990.0
2021-09-17 14:45:00,369.11,369.33,368.45,368.75,4900.0,354.4054,354.6166,353.7717,354.0597,4900.0
2021-09-17 14:50:00,368.77,368.94,368.53,368.53,1707.0,354.0789,354.2422,353.8485,353.8485,1707.0
2021-09-17 14:55:00,368.6,369.0,368.36,368.87,2107.0,353.9157,354.2998,353.6853,354.175,2107.0
2021-09-17 15:00:00,369.04,369.5,369.04,369.24,3078.0,354.3382,354.7799,354.3382,354.5302,3078.0
2021-09-17 15:05:00,369.25,369.25,368.67,368.98,1500.0,354.5398,354.5398,353.9829,354.2806,1500.0
2021-09-17 15:10:00,369.16,369.18,368.41,368.98,5121.0,354.4534,354.4726,353.7333,354.2806,5121.0
2021-09-17 15:15:00,368.95,369.64,368.95,369.63,3179.0,354.2518,354.9143,354.2518,354.9047,3179.0
2021-09-17 15:20:00,369.75,369.89,369.57,369.73,2200.0,355.0199,355.1543,354.8471,355.0007,2200.0
2021-09-17 15:25:00,369.63,369.64,368.56,368.71,5912.0,354.9047,354.9143,353.8773,354.0213,5912.0
2021-09-17 15:30:00,368.61,369.47,368.45,369.33,6770.0,353.9253,354.751,353.7717,354.6166,6770.0
2021-09-17 15:35:00,369.37,369.76,368.97,369.58,5357.0,354.655,355.0295,354.271,354.8567,5357.0
2021-09-17 15:40:00,369.75,370.62,369.58,370.62,10423.0,355.0199,355.8552,354.8567,355.8552,10423.0
2021-09-17 15:45:00,370.69,370.69,369.72,370.2,9281.0,355.9224,355.9224,354.9911,355.452,9281.0
2021-09-17 15:50:00,369.82,369.83,367.01,369.19,69944.0,355.0871,355.0967,352.389,354.4822,69944.0
2021-09-17 15:55:00,369.34,370.31,369.08,369.82,72463.0,354.6262,355.5576,354.3766,355.0871,72463.0
2021-09-20 09:30:00,360.4,361.56,355.99,356.7,25529.0,346.0424,347.1562,341.8081,342.4898,25529.0
2021-09-20 09:35:00,356.0,357.45,355.58,356.68,16916.0,341.8177,343.2099,341.4144,342.4706,16916.0
2021-09-20 09:40:00,356.99,359.12,356.92,357.97,9668.0,342.7682,344.8134,342.701,343.7092,9668.0
2021-09-20 09:45:00,358.08,360.64,357.92,358.27,18605.0,343.8148,346.2728,343.6612,343.9972,18605.0
2021-09-20 09:50:00,358.46,358.62,356.35,357.14,6215.0,344.1797,344.3333,342.1537,342.9123,6215.0
2021-09-20 09:55:00,357.7,358.95,357.0,357.96,5644.0,343.4499,344.6501,342.7778,343.6996,5644.0
2021-09-20 10:00:00,358.26,358.26,355.88,355.88,5538.0,343.9876,343.9876,341.7024,341.7024,5538.0
2021-09-20 10:05:00,355.83,356.94,355.61,355.66,5542.0,341.6544,342.7202,341.4432,341.4912,5542.0
2021-09-20 10:10:00,356.0,356.69,355.6,356.69,5255.0,341.8177,342.4802,341.4336,342.4802,5255.0
2021-09-20 10:15:00,356.05,356.87,356.0,356.71,2911.0,341.8657,342.653,341.8177,342.4994,2911.0
2021-09-20 10:20:00,356.2,356.84,355.79,355.79,7176.0,342.0097,342.6242,341.616,341.616,7176.0
2021-09-20 10:25:00,355.33,355.78,354.3,355.78,10038.0,341.1744,341.6064,340.1854,341.6064,10038.0
2021-09-20 10:30:00,355.33,355.65,354.59,354.87,5661.0,341.1744,341.4816,340.4638,340.7327,5661.0
2021-09-20 10:35:00,354.3,355.22,354.05,354.8,12391.0,340.1854,341.0687,339.9454,340.6655,12391.0
2021-09-20 10:40:00,354.25,354.25,353.15,353.52,6715.0,340.1374,340.1374,339.0812,339.4365,6715.0
2021-09-20 10:45:00,353.38,354.63,353.03,354.63,3210.0,339.302,340.5022,338.966,340.5022,3210.0
2021-09-20 10:50:00,354.22,354.95,354.15,354.94,4557.0,340.1086,340.8095,340.0414,340.7999,4557.0
2021-09-20 10:55:00,354.52,354.89,353.39,354.28,7852.0,340.3966,340.7519,339.3116,340.1662,7852.0
2021-09-20 11:00:00,354.33,355.26,353.76,354.9,14268.0,340.2142,341.1071,339.6669,340.7615,14268.0
2021-09-20 11:05:00,354.75,355.37,354.08,354.39,9441.0,340.6175,341.2128,339.9742,340.2718,9441.0
2021-09-20 11:10:00,354.29,355.3,354.27,355.04,6030.0,340.1758,341.1456,340.1566,340.8959,6030.0
2021-09-20 11:15:00,355.12,355.12,354.34,354.35,5307.0,340.9727,340.9727,340.2238,340.2334,5307.0
2021-09-20 11:20:00,354.57,354.88,354.33,354.33,3477.0,340.4446,340.7423,340.2142,340.2142,3477.0
2021-09-20 11:25:00,354.38,355.07,354.29,355.07,3016.0,340.2622,340.9247,340.1758,340.9247,3016.0
2021-09-20 11:30:00,355.58,355.59,354.85,354.85,1950.0,341.4144,341.424,340.7135,340.7135,1950.0
2021-09-20 11:35:00,354.94,354.94,353.89,353.89,6435.0,340.7999,340.7999,339.7917,339.7917,6435.0
2021-09-20 11:40:00,353.97,353.97,353.17,353.58,8557.0,339.8685,339.8685,339.1004,339.4941,8557.0
2021-09-20 11:45:00,353.46,353.77,353.16,353.37,3619.0,339.3789,339.6765,339.0908,339.2924,3619.0
2021-09-20 11:50:00,353.33,353.33,352.19,352.66,12181.0,339.254,339.254,338.1594,338.6107,12181.0
2021-09-20 11:55:00,352.81,353.05,352.49,352.58,3055.0,338.7547,338.9852,338.4475,338.5339,3055.0
2021-09-20 12:00:00,352.57,352.68,351.81,351.93,10846.0,338.5243,338.6299,337.7946,337.9098,10846.0
2021-09-20 12:05:00,351.91,351.98,351.54,351.69,5812.0,337.8906,337.9578,337.5353,337.6794,5812.0
2021-09-20 12:10:00,351.87,352.41,351.71,352.25,3177.0,337.8522,338.3707,337.6986,338.2171,3177.0
2021-09-20 12:15:00,352.24,352.57,352.15,352.33,2748.0,338.2075,338.5243,338.121,338.2939,2748.0
2021-09-20 12:20:00,352.41,352.6,351.58,352.03,3662.0,338.3707,338.5531,337.5738,338.0058,3662.0
2021-09-20 12:25:00,352.0,353.12,352.0,353.05,3843.0,337.977,339.0524,337.977,338.9852,3843.0
2021-09-20 12:30:00,352.96,353.04,352.32,352.48,4778.0,338.8988,338.9756,338.2843,338.4379,4778.0
2021-09-20 12:35:00,352.58,353.11,352.42,353.02,3000.0,338.5339,339.0428,338.3803,338.9564,3000.0
2021-09-20 12:40:00,352.76,353.04,351.81,351.97,5374.0,338.7067,338.9756,337.7946,337.9482,5374.0
2021-09-20 12:45:00,352.08,352.8,351.68,352.53,3811.0,338.0538,338.7451,337.6698,338.4859,3811.0
2021-09-20 12:50:00,352.47,352.76,352.22,352.52,3475.0,338.4283,338.7067,338.1883,338.4763,3475.0
2021-09-20 12:55:00,352.64,352.81,351.56,351.85,3656.0,338.5915,338.7547,337.5545,337.833,3656.0
2021-09-20 13:00:00,352.05,352.28,351.92,352.01,2539.0,338.025,338.2459,337.9002,337.9866,2539.0
2021-09-20 13:05:00,351.81,351.81,351.01,351.21,1906.0,337.7946,337.7946,337.0265,337.2185,1906.0
2021-09-20 13:10:00,351.26,351.58,351.14,351.58,4853.0,337.2665,337.5738,337.1513,337.5738,4853.0
2021-09-20 13:15:00,351.74,352.51,351.61,352.39,4366.0,337.7274,338.4667,337.6026,338.3515,4366.0
2021-09-20 13:20:00,352.74,352.74,352.3,352.3,2403.0,338.6875,338.6875,338.2651,338.2651,2403.0
2021-09-20 13:25:00,352.47,353.02,352.31,353.01,3200.0,338.4283,338.9564,338.2747,338.9468,3200.0
2021-09-20 13:30:00,352.95,353.03,352.56,352.56,6751.0,338.8892,338.966,338.5147,338.5147,6751.0
2021-09-20 13:35:00,352.78,353.46,352.78,353.37,3460.0,338.7259,339.3789,338.7259,339.2924,3460.0
2021-09-20 13:40:00,353.78,353.84,353.32,353.32,6103.0,339.6861,339.7437,339.2444,339.2444,6103.0
2021-09-20 13:45:00,353.37,353.67,353.28,353.59,2914.0,339.2924,339.5805,339.206,339.5037,2914.0
2021-09-20 13:50:00,353.75,353.86,353.48,353.74,3982.0,339.6573,339.7629,339.3981,339.6477,3982.0
2021-09-20 13:55:00,353.94,353.94,353.33,353.67,4050.0,339.8397,339.8397,339.254,339.5805,4050.0
2021-09-20 14:00:00,353.72,353.75,352.54,352.66,7455.0,339.6285,339.6573,338.4955,338.6107,7455.0
2021-09-20 14:05:00,352.45,352.86,351.73,351.74,5078.0,338.4091,338.8028,337.7178,337.7274,5078.0
2021-09-20 14:10:00,351.82,351.86,351.36,351.77,4639.0,337.8042,337.8426,337.3625,337.7562,4639.0
2021-09-20 14:15:00,351.62,352.1,351.45,351.96,4309.0,337.6122,338.073,337.4489,337.9386,4309.0
2021-09-20 14:20:00,351.8,352.05,350.76,350.92,11690.0,337.785,338.025,336.7864,336.94,11690.0
2021-09-20 14:25:00,351.18,351.28,350.51,350.89,7839.0,337.1897,337.2857,336.5464,336.9112,7839.0
2021-09-20 14:30:00,350.62,350.84,350.27,350.42,3939.0,336.652,336.8632,336.3159,336.46,3939.0
2021-09-20 14:35:00,350.57,350.58,349.77,350.06,7925.0,336.604,336.6136,335.8359,336.1143,7925.0
2021-09-20 14:40:00,350.36,350.83,350.15,350.15,3502.0,336.4024,336.8536,336.2007,336.2007,3502.0
2021-09-20 14:45:00,350.03,351.0,349.83,350.49,6645.0,336.0855,337.0169,335.8935,336.5272,6645.0
2021-09-20 14:50:00,350.23,351.03,350.15,350.23,16181.0,336.2775,337.0457,336.2007,336.2775,16181.0
2021-09-20 14:55:00,350.39,351.23,350.19,350.73,7517.0,336.4312,337.2377,336.2391,336.7576,7517.0
2021-09-20 15:00:00,350.93,351.36,350.64,351.21,5400.0,336.9496,337.3625,336.6712,337.2185,5400.0
2021-09-20 15:05:00,351.35,351.35,350.56,350.83,7558.0,337.3529,337.3529,336.5944,336.8536,7558.0
2021-09-20 15:10:00,350.94,351.12,350.59,350.86,3896.0,336.9592,337.1321,336.6232,336.8824,3896.0
2021-09-20 15:15:00,350.9,351.3,350.44,350.73,4414.0,336.9208,337.3049,336.4792,336.7576,4414.0
2021-09-20 15:20:00,350.79,351.73,350.79,351.63,8529.0,336.8152,337.7178,336.8152,337.6218,8529.0
2021-09-20 15:25:00,351.59,352.18,351.29,352.18,6862.0,337.5834,338.1498,337.2953,338.1498,6862.0
2021-09-20 15:30:00,352.28,353.35,351.94,353.1,9711.0,338.2459,339.2732,337.9194,339.0332,9711.0
2021-09-20 15:35:00,353.23,353.5,352.62,352.81,5154.0,339.158,339.4173,338.5723,338.7547,5154.0
2021-09-20 15:40:00,353.15,353.7,352.93,353.5,30255.0,339.0812,339.6093,338.87,339.4173,30255.0
2021-09-20 15:45:00,353.6,353.67,352.71,352.93,12203.0,339.5133,339.5805,338.6587,338.87,12203.0
2021-09-20 15:50:00,353.3,354.64,353.05,353.75,34404.0,339.2252,340.5118,338.9852,339.6573,34404.0
2021-09-20 15:55:00,353.89,355.54,353.88,355.3,58666.0,339.7917,341.376,339.7821,341.1456,58666.0
2021-09-21 09:30:00,358.95,359.44,355.59,356.87,16196.0,344.6501,345.1206,341.424,342.653,16196.0
2021-09-21 09:35:00,357.08,357.15,355.46,356.76,4565.0,342.8546,342.9219,341.2992,342.5474,4565.0
2021-09-21 09:40:00,356.41,356.43,354.54,354.54,5900.0,342.2113,342.2305,340.4158,340.4158,5900.0
2021-09-21 09:45:00,354.9,356.14,354.9,356.14,15989.0,340.7615,341.9521,340.7615,341.9521,15989.0
2021-09-21 09:50:00,356.4,356.68,355.0,355.0,3315.0,342.2017,342.4706,340.8575,340.8575,3315.0
2021-09-21 09:55:00,354.31,354.89,351.83,352.45,7773.0,340.195,340.7519,337.8138,338.4091,7773.0
2021-09-21 10:00:00,353.03,353.03,352.02,352.49,3873.0,338.966,338.966,337.9962,338.4475,3873.0
2021-09-21 10:05:00,352.88,352.88,350.51,350.51,3126.0,338.822,338.822,336.5464,336.5464,3126.0
2021-09-21 10:10:00,350.74,351.39,349.64,351.37,5275.0,336.7672,337.3913,335.711,337.3721,5275.0
2021-09-21 10:15:00,351.12,351.6,350.62,351.23,3847.0,337.1321,337.593,336.652,337.2377,3847.0
2021-09-21 10:20:00,351.53,351.91,350.95,351.91,4561.0,337.5257,337.8906,336.9688,337.8906,4561.0
2021-09-21 10:25:00,351.91,351.91,350.96,351.74,9716.0,337.8906,337.8906,336.9785,337.7274,9716.0
2021-09-21 10:30:00,351.66,352.17,350.97,351.11,34780.0,337.6506,338.1402,336.9881,337.1225,34780.0
2021-09-21 10:35:00,350.93,351.84,350.93,351.75,16566.0,336.9496,337.8234,336.9496,337.737,16566.0
2021-09-21 10:40:00,352.4,352.4,351.99,352.0,3707.0,338.3611,338.3611,337.9674,337.977,3707.0
2021-09-21 10:45:00,352.02,352.27,350.38,350.38,2600.0,337.9962,338.2363,336.4216,336.4216,2600.0
2021-09-21 10:50:00,350.42,350.64,350.0,350.52,2000.0,336.46,336.6712,336.0567,336.556,2000.0
2021-09-21 10:55:00,351.01,351.48,351.01,351.41,900.0,337.0265,337.4777,337.0265,337.4105,900.0
2021-09-21 11:00:00,351.41,351.51,351.12,351.37,1400.0,337.4105,337.5065,337.1321,337.3721,1400.0
2021-09-21 11:05:00,353.48,354.0,353.48,353.91,1600.0,339.3981,339.8973,339.3981,339.8109,1600.0
2021-09-21 11:10:00,353.81,354.4,353.62,354.37,5044.0,339.7149,340.2814,339.5325,340.2526,5044.0
2021-09-21 11:15:00,354.44,354.51,354.12,354.15,1410.0,340.3198,340.387,340.0126,340.0414,1410.0
2021-09-21 11:20:00,354.45,354.9,354.16,354.53,2426.0,340.3294,340.7615,340.051,340.4062,2426.0
2021-09-21 11:25:00,354.55,354.78,354.29,354.31,2000.0,340.4254,340.6463,340.1758,340.195,2000.0
2021-09-21 11:30:00,354.79,355.87,354.58,355.87,1900.0,340.6559,341.6928,340.4542,341.6928,1900.0
2021-09-21 11:35:00,356.2,356.54,355.94,356.41,2300.0,342.0097,342.3362,341.7601,342.2113,2300.0
2021-09-21 11:40:00,356.41,356.54,356.08,356.39,1903.0,342.2113,342.3362,341.8945,342.1921,1903.0
2021-09-21 11:45:00,356.52,357.0,356.18,356.32,2700.0,342.317,342.7778,341.9905,342.1249,2700.0
2021-09-21 11:50:00,356.21,356.21,355.71,355.71,1474.0,342.0193,342.0193,341.5392,341.5392,1474.0
2021-09-21 11:55:00,355.8,355.84,355.62,355.79,800.0,341.6256,341.664,341.4528,341.616,800.0
2021-09-21 12:00:00,355.87,356.37,355.85,355.96,3700.0,341.6928,342.1729,341.6736,341.7793,3700.0
2021-09-21 12:05:00,356.32,356.59,356.3,356.53,1558.0,342.1249,342.3842,342.1057,342.3266,1558.0
2021-09-21 12:10:00,356.41,356.57,356.18,356.57,1000.0,342.2113,342.365,341.9905,342.365,1000.0
2021-09-21 12:15:00,356.35,356.51,356.26,356.41,1100.0,342.1537,342.3073,342.0673,342.2113,1100.0
2021-09-21 12:20:00,356.54,356.82,356.48,356.64,2795.0,342.3362,342.605,342.2785,342.4322,2795.0
2021-09-21 12:25:00,356.85,356.94,356.58,356.82,1200.0,342.6338,342.7202,342.3746,342.605,1200.0
2021-09-21 12:30:00,356.69,356.84,356.4,356.84,2203.0,342.4802,342.6242,342.2017,342.6242,2203.0
2021-09-21 12:35:00,356.99,357.22,356.97,356.98,1321.0,342.7682,342.9891,342.749,342.7586,1321.0
2021-09-21 12:40:00,356.85,357.0,356.72,356.99,1200.0,342.6338,342.7778,342.509,342.7682,1200.0
2021-09-21 12:45:00,356.78,357.21,356.78,357.06,2300.0,342.5666,342.9795,342.5666,342.8354,2300.0
2021-09-21 12:50:00,356.96,357.0,355.25,355.72,1500.0,342.7394,342.7778,341.0975,341.5488,1500.0
2021-09-21 12:55:00,355.75,356.28,355.74,356.18,1100.0,341.5776,342.0865,341.568,341.9905,1100.0
2021-09-21 13:00:00,356.44,356.44,355.3,355.48,1200.0,342.2401,342.2401,341.1456,341.3184,1200.0
2021-09-21 13:05:00,355.78,355.9,355.4,355.85,900.0,341.6064,341.7217,341.2416,341.6736,900.0
2021-09-21 13:10:00,355.66,355.66,355.44,355.44,900.0,341.4912,341.4912,341.28,341.28,900.0
2021-09-21 13:15:00,355.55,355.76,355.55,355.76,600.0,341.3856,341.5872,341.3856,341.5872,600.0
2021-09-21 13:20:00,355.99,355.99,355.13,355.34,8618.0,341.8081,341.8081,340.9823,341.184,8618.0
2021-09-21 13:25:00,354.97,355.75,354.97,355.28,1400.0,340.8287,341.5776,340.8287,341.1263,1400.0
2021-09-21 13:30:00,355.28,355.7,355.17,355.34,1000.0,341.1263,341.5296,341.0207,341.184,1000.0
2021-09-21 13:35:00,355.28,355.29,355.23,355.23,400.0,341.1263,341.136,341.0783,341.0783,400.0
2021-09-21 13:40:00,355.71,355.76,355.16,355.2,1100.0,341.5392,341.5872,341.0111,341.0495,1100.0
2021-09-21 13:45:00,355.31,355.84,355.31,355.84,801.0,341.1552,341.664,341.1552,341.664,801.0
2021-09-21 13:50:00,356.2,356.2,354.81,354.87,2110.0,342.0097,342.0097,340.6751,340.7327,2110.0
2021-09-21 13:55:00,355.14,355.26,355.14,355.21,1300.0,340.9919,341.1071,340.9919,341.0591,1300.0
2021-09-21 14:00:00,355.5,356.53,355.5,356.27,3700.0,341.3376,342.3266,341.3376,342.0769,3700.0
2021-09-21 14:05:00,356.27,356.38,356.09,356.09,2638.0,342.0769,342.1825,341.9041,341.9041,2638.0
2021-09-21 14:10:00,355.85,356.05,355.85,355.85,1728.0,341.6736,341.8657,341.6736,341.6736,1728.0
2021-09-21 14:15:00,355.7,356.01,355.66,356.01,1500.0,341.5296,341.8273,341.4912,341.8273,1500.0
2021-09-21 14:20:00,355.69,355.94,355.23,355.34,2182.0,341.52,341.7601,341.0783,341.184,2182.0
2021-09-21 14:25:00,355.29,355.48,355.08,355.13,2781.0,341.136,341.3184,340.9343,340.9823,2781.0
2021-09-21 14:30:00,355.13,355.35,355.08,355.3,8962.0,340.9823,341.1936,340.9343,341.1456,8962.0
2021-09-21 14:35:00,355.32,355.39,355.11,355.23,6284.0,341.1648,341.232,340.9631,341.0783,6284.0
2021-09-21 14:40:00,355.34,355.73,355.34,355.72,5401.0,341.184,341.5584,341.184,341.5488,5401.0
2021-09-21 14:45:00,355.79,356.62,355.79,356.35,12502.0,341.616,342.413,341.616,342.1537,12502.0
2021-09-21 14:50:00,356.77,357.5,356.77,357.2,3084.0,342.557,343.2579,342.557,342.9699,3084.0
2021-09-21 14:55:00,357.27,357.27,356.54,356.54,1000.0,343.0371,343.0371,342.3362,342.3362,1000.0
2021-09-21 15:00:00,356.85,357.45,356.85,357.14,1500.0,342.6338,343.2099,342.6338,342.9123,1500.0
2021-09-21 15:05:00,357.33,357.33,357.08,357.08,1443.0,343.0947,343.0947,342.8546,342.8546,1443.0
2021-09-21 15:10:00,357.0,357.34,356.91,357.34,2400.0,342.7778,343.1043,342.6914,343.1043,2400.0
2021-09-21 15:15:00,357.51,358.21,356.96,357.0,5982.0,343.2675,343.9396,342.7394,342.7778,5982.0
2021-09-21 15:20:00,356.99,357.89,356.99,357.7,2817.0,342.7682,343.6324,342.7682,343.4499,2817.0
2021-09-21 15:25:00,357.83,358.43,357.75,358.0,6224.0,343.5748,344.1509,343.4979,343.738,6224.0
2021-09-21 15:30:00,358.16,358.26,357.95,358.2,5707.0,343.8916,343.9876,343.69,343.93,5707.0
2021-09-21 15:35:00,358.1,358.22,357.86,357.95,7363.0,343.834,343.9492,343.6036,343.69,7363.0
2021-09-21 15:40:00,357.81,358.6,357.75,358.11,9521.0,343.5556,344.3141,343.4979,343.8436,9521.0
2021-09-21 15:45:00,357.98,357.98,357.14,357.34,7725.0,343.7188,343.7188,342.9123,343.1043,7725.0
2021-09-21 15:50:00,357.37,357.77,355.34,356.27,33714.0,343.1331,343.5172,341.184,342.0769,33714.0
2021-09-21 15:55:00,356.65,357.1,356.4,356.4,56333.0,342.4418,342.8738,342.2017,342.2017,56333.0
2021-09-22 09:30:00,359.31,361.21,357.58,359.06,26542.0,344.9958,346.8201,343.3347,344.7558,26542.0
2021-09-22 09:35:00,358.87,359.0,357.22,357.22,14915.0,344.5733,344.6982,342.9891,342.9891,14915.0
2021-09-22 09:40:00,357.49,358.13,356.51,356.99,15626.0,343.2483,343.8628,342.3073,342.7682,15626.0
2021-09-22 09:45:00,356.92,357.4,356.0,357.4,20642.0,342.701,343.1619,341.8177,343.1619,20642.0
2021-09-22 09:50:00,357.48,358.74,357.47,358.58,1800.0,343.2387,344.4485,343.2291,344.2949,1800.0
2021-09-22 09:55:00,358.61,358.96,358.45,358.85,1303.0,344.3237,344.6597,344.1701,344.5541,1303.0
2021-09-22 10:00:00,359.31,360.96,358.99,359.73,7060.0,344.9958,346.5801,344.6886,345.3991,7060.0
2021-09-22 10:05:00,359.78,360.86,359.78,360.75,5860.0,345.4471,346.4841,345.4471,346.3784,5860.0
2021-09-22 10:10:00,360.7,360.7,359.16,360.36,3160.0,346.3304,346.3304,344.8518,346.004,3160.0
2021-09-22 10:15:00,360.71,361.61,360.22,361.6,2089.0,346.34,347.2042,345.8695,347.1946,2089.0
2021-09-22 10:20:00,361.47,361.47,360.44,360.56,1205.0,347.0698,347.0698,346.0808,346.196,1205.0
2021-09-22 10:25:00,360.47,361.18,360.3,360.33,3762.0,346.1096,346.7913,345.9464,345.9752,3762.0
2021-09-22 10:30:00,360.46,361.18,360.44,361.18,2171.0,346.1,346.7913,346.0808,346.7913,2171.0
2021-09-22 10:35:00,361.31,361.54,361.11,361.33,2728.0,346.9161,347.137,346.7241,346.9353,2728.0
2021-09-22 10:40:00,361.57,362.12,361.57,361.88,4027.0,347.1658,347.6939,347.1658,347.4634,4027.0
2021-09-22 10:45:00,361.94,362.65,361.46,362.65,3546.0,347.521,348.2027,347.0602,348.2027,3546.0
2021-09-22 10:50:00,362.94,362.97,361.86,361.86,4044.0,348.4812,348.51,347.4442,347.4442,4044.0
2021-09-22 10:55:00,361.99,362.09,361.59,361.8,4967.0,347.569,347.6651,347.185,347.3866,4967.0
2021-09-22 11:00:00,361.91,362.0,361.44,362.0,3572.0,347.4922,347.5786,347.0409,347.5786,3572.0
2021-09-22 11:05:00,362.12,363.57,362.11,362.72,10036.0,347.6939,349.0861,347.6843,348.27,10036.0
2021-09-22 11:10:00,362.58,362.76,362.36,362.74,2551.0,348.1355,348.3084,347.9243,348.2892,2551.0
2021-09-22 11:15:00,362.86,362.89,362.62,362.84,1151.0,348.4044,348.4332,348.1739,348.3852,1151.0
2021-09-22 11:20:00,362.66,362.83,362.14,362.14,5005.0,348.2123,348.3756,347.7131,347.7131,5005.0
2021-09-22 11:25:00,362.23,362.78,362.21,362.69,1600.0,347.7995,348.3276,347.7803,348.2412,1600.0
2021-09-22 11:30:00,362.82,363.1,362.55,362.63,4437.0,348.366,348.6348,348.1067,348.1835,4437.0
2021-09-22 11:35:00,362.64,362.84,362.39,362.84,800.0,348.1931,348.3852,347.9531,348.3852,800.0
2021-09-22 11:40:00,363.01,363.09,363.01,363.09,1300.0,348.5484,348.6252,348.5484,348.6252,1300.0
2021-09-22 11:45:00,363.07,363.08,362.54,362.57,2100.0,348.606,348.6156,348.0971,348.1259,2100.0
2021-09-22 11:50:00,362.66,363.36,362.57,362.92,1910.0,348.2123,348.8845,348.1259,348.462,1910.0
2021-09-22 11:55:00,363.09,363.26,362.95,363.11,1405.0,348.6252,348.7884,348.4908,348.6444,1405.0
2021-09-22 12:00:00,363.09,363.24,362.94,363.2,2032.0,348.6252,348.7692,348.4812,348.7308,2032.0
2021-09-22 12:05:00,363.28,363.56,363.2,363.21,1850.0,348.8076,349.0765,348.7308,348.7404,1850.0
2021-09-22 12:10:00,363.22,363.41,363.01,363.16,1200.0,348.75,348.9325,348.5484,348.6924,1200.0
2021-09-22 12:15:00,363.4,363.46,363.23,363.46,1900.0,348.9229,348.9805,348.7596,348.9805,1900.0
2021-09-22 12:20:00,363.46,363.89,363.46,363.85,1611.0,348.9805,349.3933,348.9805,349.3549,1611.0
2021-09-22 12:25:00,363.91,364.16,363.83,364.1,1920.0,349.4125,349.6526,349.3357,349.595,1920.0
2021-09-22 12:30:00,363.99,364.33,363.79,364.15,3350.0,349.4894,349.8158,349.2973,349.643,3350.0
2021-09-22 12:35:00,364.15,364.43,363.95,363.95,2000.0,349.643,349.9118,349.451,349.451,2000.0
2021-09-22 12:40:00,364.06,364.17,363.66,363.66,11060.0,349.5566,349.6622,349.1725,349.1725,11060.0
2021-09-22 12:45:00,363.61,363.82,363.28,363.29,1328.0,349.1245,349.3261,348.8076,348.8172,1328.0
2021-09-22 12:50:00,363.42,363.65,363.0,363.0,2510.0,348.9421,349.1629,348.5388,348.5388,2510.0
2021-09-22 12:55:00,362.93,363.06,362.69,363.03,2400.0,348.4716,348.5964,348.2412,348.5676,2400.0
2021-09-22 13:00:00,363.25,363.33,362.62,362.63,1575.0,348.7788,348.8557,348.1739,348.1835,1575.0
2021-09-22 13:05:00,362.54,362.67,362.48,362.52,2050.0,348.0971,348.2219,348.0395,348.0779,2050.0
2021-09-22 13:10:00,362.25,362.3,361.97,362.01,1934.0,347.8187,347.8667,347.5498,347.5882,1934.0
2021-09-22 13:15:00,361.93,362.14,361.7,362.14,3800.0,347.5114,347.7131,347.2906,347.7131,3800.0
2021-09-22 13:20:00,362.39,362.71,362.19,362.71,1898.0,347.9531,348.2604,347.7611,348.2604,1898.0
2021-09-22 13:25:00,363.0,363.0,362.71,362.71,900.0,348.5388,348.5388,348.2604,348.2604,900.0
2021-09-22 13:30:00,363.06,363.07,362.64,362.64,782.0,348.5964,348.606,348.1931,348.1931,782.0
2021-09-22 13:35:00,362.75,362.75,362.37,362.37,500.0,348.2988,348.2988,347.9339,347.9339,500.0
2021-09-22 13:40:00,362.53,362.55,362.35,362.46,914.0,348.0875,348.1067,347.9147,348.0203,914.0
2021-09-22 13:45:00,362.25,362.48,362.25,362.26,1460.0,347.8187,348.0395,347.8187,347.8283,1460.0
2021-09-22 13:50:00,362.31,362.4,362.03,362.2,1138.0,347.8763,347.9627,347.6074,347.7707,1138.0
2021-09-22 13:55:00,362.2,362.34,361.97,362.34,1696.0,347.7707,347.9051,347.5498,347.9051,1696.0
2021-09-22 14:00:00,362.25,363.81,361.29,363.81,4887.0,347.8187,349.3165,346.8969,349.3165,4887.0
2021-09-22 14:05:00,363.56,363.56,362.9,363.55,1000.0,349.0765,349.0765,348.4428,349.0669,1000.0
2021-09-22 14:10:00,363.57,364.38,363.57,364.27,3241.0,349.0861,349.8638,349.0861,349.7582,3241.0
2021-09-22 14:15:00,364.87,365.21,364.08,364.2,6680.0,350.3343,350.6608,349.5758,349.691,6680.0
2021-09-22 14:20:00,364.4,364.59,364.04,364.24,5145.0,349.883,350.0655,349.5374,349.7294,5145.0
2021-09-22 14:25:00,364.49,364.8,364.19,364.41,4808.0,349.9694,350.2671,349.6814,349.8926,4808.0
2021-09-22 14:30:00,364.93,365.04,364.34,364.92,2700.0,350.3919,350.4975,349.8254,350.3823,2700.0
2021-09-22 14:35:00,364.92,365.05,364.16,364.19,3484.0,350.3823,350.5071,349.6526,349.6814,3484.0
2021-09-22 14:40:00,364.04,364.22,363.36,363.73,2000.0,349.5374,349.7102,348.8845,349.2397,2000.0
2021-09-22 14:45:00,363.3,363.55,362.91,363.19,3547.0,348.8268,349.0669,348.4524,348.7212,3547.0
2021-09-22 14:50:00,362.26,362.65,361.72,362.26,3064.0,347.8283,348.2027,347.3098,347.8283,3064.0
2021-09-22 14:55:00,362.61,362.83,361.99,362.15,3500.0,348.1643,348.3756,347.569,347.7227,3500.0
2021-09-22 15:00:00,362.15,362.57,362.09,362.26,910.0,347.7227,348.1259,347.6651,347.8283,910.0
2021-09-22 15:05:00,362.4,362.9,362.11,362.88,2100.0,347.9627,348.4428,347.6843,348.4236,2100.0
2021-09-22 15:10:00,362.9,364.43,362.9,364.43,2411.0,348.4428,349.9118,348.4428,349.9118,2411.0
2021-09-22 15:15:00,364.33,365.47,364.33,365.47,7598.0,349.8158,350.9104,349.8158,350.9104,7598.0
2021-09-22 15:20:00,365.58,365.65,365.03,365.37,5956.0,351.016,351.0832,350.4879,350.8144,5956.0
2021-09-22 15:25:00,365.33,365.62,364.94,365.36,4169.0,350.776,351.0544,350.4015,350.8048,4169.0
2021-09-22 15:30:00,365.48,365.97,365.36,365.93,7083.0,350.92,351.3905,350.8048,351.3521,7083.0
2021-09-22 15:35:00,365.94,366.31,365.72,366.03,5796.0,351.3617,351.7169,351.1504,351.4481,5796.0
2021-09-22 15:40:00,366.05,366.05,365.07,365.29,8792.0,351.4673,351.4673,350.5263,350.7376,8792.0
2021-09-22 15:45:00,365.3,365.75,365.3,365.35,4235.0,350.7472,351.1792,350.7472,350.7952,4235.0
2021-09-22 15:50:00,365.21,365.85,364.33,365.58,16044.0,350.6608,351.2753,349.8158,351.016,16044.0
2021-09-22 15:55:00,365.51,365.79,364.66,365.51,46730.0,350.9488,351.2177,350.1327,350.9488,46730.0
2021-09-23 09:30:00,366.66,367.74,365.77,366.54,14986.0,352.053,353.09,351.1984,351.9378,14986.0
2021-09-23 09:35:00,366.98,369.73,366.98,369.13,5208.0,352.3602,355.0007,352.3602,354.4246,5208.0
2021-09-23 09:40:00,369.84,369.85,368.52,368.69,4044.0,355.1063,355.1159,353.8389,354.0021,4044.0
2021-09-23 09:45:00,368.66,369.94,368.65,369.94,5160.0,353.9733,355.2023,353.9637,355.2023,5160.0
2021-09-23 09:50:00,369.52,370.01,369.22,369.26,4634.0,354.7991,355.2695,354.511,354.5494,4634.0
2021-09-23 09:55:00,369.78,370.35,369.17,369.59,1576.0,355.0487,355.596,354.463,354.8663,1576.0
2021-09-23 10:00:00,369.55,370.8,369.51,370.79,4872.0,354.8279,356.0281,354.7895,356.0185,4872.0
2021-09-23 10:05:00,370.78,371.46,370.0,370.0,5214.0,356.0089,356.6618,355.2599,355.2599,5214.0
2021-09-23 10:10:00,370.33,370.49,370.15,370.27,2100.0,355.5768,355.7304,355.404,355.5192,2100.0
2021-09-23 10:15:00,370.52,370.69,368.52,368.86,4739.0,355.7592,355.9224,353.8389,354.1653,4739.0
2021-09-23 10:20:00,369.25,370.23,369.09,370.13,1850.0,354.5398,355.4808,354.3862,355.3848,1850.0
2021-09-23 10:25:00,370.33,370.55,369.83,370.21,5362.0,355.5768,355.788,355.0967,355.4616,5362.0
2021-09-23 10:30:00,370.55,370.7,369.81,369.93,6238.0,355.788,355.932,355.0775,355.1927,6238.0
2021-09-23 10:35:00,370.02,370.46,369.51,370.46,9772.0,355.2791,355.7016,354.7895,355.7016,9772.0
2021-09-23 10:40:00,370.55,371.07,370.27,370.4,5270.0,355.788,356.2873,355.5192,355.644,5270.0
2021-09-23 10:45:00,370.55,370.55,369.62,370.31,6346.0,355.788,355.788,354.8951,355.5576,6346.0
2021-09-23 10:50:00,370.28,370.46,369.72,370.03,8213.0,355.5288,355.7016,354.9911,355.2887,8213.0
2021-09-23 10:55:00,369.87,370.22,369.5,369.65,5508.0,355.1351,355.4712,354.7799,354.9239,5508.0
2021-09-23 11:00:00,369.67,369.67,368.5,368.99,6465.0,354.9431,354.9431,353.8197,354.2902,6465.0
2021-09-23 11:05:00,368.81,368.94,367.35,367.47,4852.0,354.1173,354.2422,352.7155,352.8307,4852.0
2021-09-23 11:10:00,367.57,368.69,367.46,368.35,5253.0,352.9267,354.0021,352.8211,353.6757,5253.0
2021-09-23 11:15:00,368.27,368.5,368.18,368.28,2500.0,353.5989,353.8197,353.5124,353.6085,2500.0
2021-09-23 11:20:00,368.2,368.4,367.91,368.16,5550.0,353.5316,353.7237,353.2532,353.4932,5550.0
2021-09-23 11:25:00,368.14,368.86,367.98,368.65,23702.0,353.474,354.1653,353.3204,353.9637,23702.0
2021-09-23 11:30:00,368.5,369.26,368.43,369.01,4800.0,353.8197,354.5494,353.7525,354.3094,4800.0
2021-09-23 11:35:00,368.96,369.39,368.77,369.15,4347.0,354.2614,354.6742,354.0789,354.4438,4347.0
2021-09-23 11:40:00,369.19,369.19,368.35,368.71,9300.0,354.4822,354.4822,353.6757,354.0213,9300.0
2021-09-23 11:45:00,368.88,369.4,368.6,368.87,2420.0,354.1846,354.6838,353.9157,354.175,2420.0
2021-09-23 11:50:00,368.99,369.63,368.88,369.61,15843.0,354.2902,354.9047,354.1846,354.8855,15843.0
2021-09-23 11:55:00,369.6,370.26,369.6,369.96,22044.0,354.8759,355.5096,354.8759,355.2215,22044.0
2021-09-23 12:00:00,370.29,370.45,369.45,369.53,6966.0,355.5384,355.692,354.7318,354.8087,6966.0
2021-09-23 12:05:00,369.98,369.98,369.26,369.44,11700.0,355.2407,355.2407,354.5494,354.7222,11700.0
2021-09-23 12:10:00,369.26,369.58,369.05,369.34,3997.0,354.5494,354.8567,354.3478,354.6262,3997.0
2021-09-23 12:15:00,369.31,369.63,369.05,369.27,3893.0,354.5974,354.9047,354.3478,354.559,3893.0
2021-09-23 12:20:00,369.34,369.34,368.92,368.96,1575.0,354.6262,354.6262,354.223,354.2614,1575.0
2021-09-23 12:25:00,368.85,368.85,368.42,368.73,4343.0,354.1557,354.1557,353.7429,354.0405,4343.0
2021-09-23 12:30:00,368.94,369.04,368.8,369.04,900.0,354.2422,354.3382,354.1077,354.3382,900.0
2021-09-23 12:35:00,369.03,369.41,368.95,369.19,1973.0,354.3286,354.6934,354.2518,354.4822,1973.0
2021-09-23 12:40:00,369.25,369.33,369.0,369.19,1800.0,354.5398,354.6166,354.2998,354.4822,1800.0
2021-09-23 12:45:00,369.34,369.83,369.34,369.8,3652.0,354.6262,355.0967,354.6262,355.0679,3652.0
2021-09-23 12:50:00,369.83,370.0,369.79,369.88,3066.0,355.0967,355.2599,355.0583,355.1447,3066.0
2021-09-23 12:55:00,369.91,370.01,369.65,369.65,3200.0,355.1735,355.2695,354.9239,354.9239,3200.0
2021-09-23 13:00:00,369.92,370.59,369.82,370.45,3980.0,355.1831,355.8264,355.0871,355.692,3980.0
2021-09-23 13:05:00,370.46,370.85,370.0,370.19,9375.0,355.7016,356.0761,355.2599,355.4424,9375.0
2021-09-23 13:10:00,370.25,370.3,369.96,370.15,2700.0,355.5,355.548,355.2215,355.404,2700.0
2021-09-23 13:15:00,370.22,370.47,370.02,370.35,6480.0,355.4712,355.7112,355.2791,355.596,6480.0
2021-09-23 13:20:00,370.23,370.57,370.18,370.5,10501.0,355.4808,355.8072,355.4328,355.74,10501.0
2021-09-23 13:25:00,370.5,370.7,370.4,370.61,4750.0,355.74,355.932,355.644,355.8456,4750.0
2021-09-23 13:30:00,370.75,370.92,370.72,370.88,8051.0,355.9801,356.1433,355.9513,356.1049,8051.0
2021-09-23 13:35:00,370.88,371.23,370.88,371.17,7200.0,356.1049,356.4409,356.1049,356.3833,7200.0
2021-09-23 13:40:00,371.06,371.15,370.9,371.04,4978.0,356.2777,356.3641,356.1241,356.2585,4978.0
2021-09-23 13:45:00,371.1,371.3,370.99,371.28,4849.0,356.3161,356.5081,356.2105,356.4889,4849.0
2021-09-23 13:50:00,371.34,371.77,371.27,371.61,4511.0,356.5466,356.9594,356.4793,356.8058,4511.0
2021-09-23 13:55:00,371.67,371.91,371.55,371.86,7114.0,356.8634,357.0938,356.7482,357.0458,7114.0
2021-09-23 14:00:00,371.88,372.21,371.73,371.89,8739.0,357.065,357.3819,356.921,357.0746,8739.0
2021-09-23 14:05:00,371.93,371.93,371.38,371.45,2041.0,357.113,357.113,356.585,356.6522,2041.0
2021-09-23 14:10:00,371.52,371.81,371.51,371.8,2107.0,356.7194,356.9978,356.7098,356.9882,2107.0
2021-09-23 14:15:00,371.9,372.2,371.85,372.19,3800.0,357.0842,357.3723,357.0362,357.3627,3800.0
2021-09-23 14:20:00,372.09,372.3,372.09,372.19,2661.0,357.2667,357.4683,357.2667,357.3627,2661.0
2021-09-23 14:25:00,372.24,372.41,371.98,372.1,3405.0,357.4107,357.5739,357.1611,357.2763,3405.0
2021-09-23 14:30:00,372.2,372.31,371.48,371.48,4600.0,357.3723,357.4779,356.681,356.681,4600.0
2021-09-23 14:35:00,371.55,371.55,370.96,371.28,2088.0,356.7482,356.7482,356.1817,356.4889,2088.0
2021-09-23 14:40:00,371.25,371.43,371.04,371.08,2400.0,356.4601,356.633,356.2585,356.2969,2400.0
2021-09-23 14:45:00,370.93,371.26,370.93,371.07,21043.0,356.1529,356.4697,356.1529,356.2873,21043.0
2021-09-23 14:50:00,371.19,371.69,371.19,371.42,2800.0,356.4025,356.8826,356.4025,356.6234,2800.0
2021-09-23 14:55:00,371.59,371.69,371.29,371.51,4340.0,356.7866,356.8826,356.4985,356.7098,4340.0
2021-09-23 15:00:00,371.57,371.61,371.28,371.61,3100.0,356.7674,356.8058,356.4889,356.8058,3100.0
2021-09-23 15:05:00,371.51,371.73,371.48,371.63,2329.0,356.7098,356.921,356.681,356.825,2329.0
2021-09-23 15:10:00,371.55,371.61,371.14,371.42,3362.0,356.7482,356.8058,356.3545,356.6234,3362.0
2021-09-23 15:15:00,371.41,371.56,371.22,371.3,2600.0,356.6138,356.7578,356.4313,356.5081,2600.0
2021-09-23 15:20:00,371.55,371.58,371.36,371.39,3381.0,356.7482,356.777,356.5658,356.5946,3381.0
2021-09-23 15:25:00,371.3,371.4,371.16,371.24,804.0,356.5081,356.6042,356.3737,356.4505,804.0
2021-09-23 15:30:00,371.47,371.79,371.29,371.49,7952.0,356.6714,356.9786,356.4985,356.6906,7952.0
2021-09-23 15:35:00,371.49,371.77,371.3,371.65,2672.0,356.6906,356.9594,356.5081,356.8442,2672.0
2021-09-23 15:40:00,371.58,371.8,371.39,371.66,5853.0,356.777,356.9882,356.5946,356.8538,5853.0
2021-09-23 15:45:00,371.51,371.94,371.44,371.6,4877.0,356.7098,357.1226,356.6426,356.7962,4877.0
2021-09-23 15:50:00,371.41,371.61,370.69,371.3,16685.0,356.6138,356.8058,355.9224,356.5081,16685.0
2021-09-23 15:55:00,371.47,371.47,370.78,370.98,31427.0,356.6714,356.6714,356.0089,356.2009,31427.0
2021-09-24 09:30:00,368.23,368.45,366.79,367.91,11483.0,353.5604,353.7717,352.1778,353.2532,11483.0
2021-09-24 09:35:00,367.91,369.1,367.82,367.89,3114.0,353.2532,354.3958,353.1668,353.234,3114.0
2021-09-24 09:40:00,367.87,368.62,367.87,368.29,1500.0,353.2148,353.9349,353.2148,353.6181,1500.0
2021-09-24 09:45:00,368.14,368.71,366.98,367.37,3150.0,353.474,354.0213,352.3602,352.7347,3150.0
2021-09-24 09:50:00,367.95,369.33,367.95,368.61,2405.0,353.2916,354.6166,353.2916,353.9253,2405.0
2021-09-24 09:55:00,368.61,369.02,368.28,369.02,610.0,353.9253,354.319,353.6085,354.319,610.0
2021-09-24 10:00:00,369.67,369.91,368.87,369.88,3310.0,354.9431,355.1735,354.175,355.1447,3310.0
2021-09-24 10:05:00,369.41,369.41,368.45,368.47,2650.0,354.6934,354.6934,353.7717,353.7909,2650.0
2021-09-24 10:10:00,368.81,368.81,368.36,368.57,3329.0,354.1173,354.1173,353.6853,353.8869,3329.0
2021-09-24 10:15:00,368.55,368.88,368.52,368.88,1391.0,353.8677,354.1846,353.8389,354.1846,1391.0
2021-09-24 10:20:00,369.64,370.1,369.5,370.1,750.0,354.9143,355.356,354.7799,355.356,750.0
2021-09-24 10:25:00,369.76,370.03,369.6,369.61,1600.0,355.0295,355.2887,354.8759,354.8855,1600.0
2021-09-24 10:30:00,369.32,369.32,368.95,368.95,1200.0,354.607,354.607,354.2518,354.2518,1200.0
2021-09-24 10:35:00,369.07,369.68,369.07,369.6,1750.0,354.367,354.9527,354.367,354.8759,1750.0
2021-09-24 10:40:00,369.49,370.03,369.31,369.32,2350.0,354.7703,355.2887,354.5974,354.607,2350.0
2021-09-24 10:45:00,368.95,369.49,368.41,368.9,4792.0,354.2518,354.7703,353.7333,354.2038,4792.0
2021-09-24 10:50:00,368.74,368.75,368.0,368.0,2081.0,354.0501,354.0597,353.3396,353.3396,2081.0
2021-09-24 10:55:00,368.08,368.54,368.07,368.24,2000.0,353.4164,353.8581,353.4068,353.57,2000.0
2021-09-24 11:00:00,368.48,368.85,368.48,368.83,450.0,353.8005,354.1557,353.8005,354.1365,450.0
2021-09-24 11:05:00,369.35,369.68,369.35,369.68,2000.0,354.6358,354.9527,354.6358,354.9527,2000.0
2021-09-24 11:10:00,369.72,369.72,369.04,369.04,1880.0,354.9911,354.9911,354.3382,354.3382,1880.0
2021-09-24 11:15:00,369.14,369.42,368.87,369.38,2617.0,354.4342,354.703,354.175,354.6646,2617.0
2021-09-24 11:20:00,369.6,369.62,368.85,368.85,1867.0,354.8759,354.8951,354.1557,354.1557,1867.0
2021-09-24 11:25:00,368.73,368.77,367.82,368.02,1717.0,354.0405,354.0789,353.1668,353.3588,1717.0
2021-09-24 11:30:00,368.06,368.49,367.82,368.45,6850.0,353.3972,353.8101,353.1668,353.7717,6850.0
2021-09-24 11:35:00,368.4,368.42,368.07,368.42,1578.0,353.7237,353.7429,353.4068,353.7429,1578.0
2021-09-24 11:40:00,368.43,368.61,367.99,367.99,800.0,353.7525,353.9253,353.33,353.33,800.0
2021-09-24 11:45:00,368.08,368.19,367.65,368.19,900.0,353.4164,353.522,353.0036,353.522,900.0
2021-09-24 11:50:00,368.25,368.3,368.25,368.3,400.0,353.5797,353.6277,353.5797,353.6277,400.0
2021-09-24 11:55:00,368.94,368.94,368.72,368.73,420.0,354.2422,354.2422,354.0309,354.0405,420.0
2021-09-24 12:00:00,369.25,369.25,368.97,368.99,846.0,354.5398,354.5398,354.271,354.2902,846.0
2021-09-24 12:05:00,368.95,369.29,368.88,369.29,1201.0,354.2518,354.5782,354.1846,354.5782,1201.0
2021-09-24 12:10:00,369.19,369.95,369.11,369.95,800.0,354.4822,355.2119,354.4054,355.2119,800.0
2021-09-24 12:15:00,369.86,369.86,369.44,369.79,1141.0,355.1255,355.1255,354.7222,355.0583,1141.0
2021-09-24 12:20:00,369.78,369.78,369.46,369.49,500.0,355.0487,355.0487,354.7414,354.7703,500.0
2021-09-24 12:25:00,369.73,369.73,369.5,369.65,1666.0,355.0007,355.0007,354.7799,354.9239,1666.0
2021-09-24 12:30:00,369.68,369.68,369.68,369.68,100.0,354.9527,354.9527,354.9527,354.9527,100.0
2021-09-24 12:35:00,369.82,369.84,369.55,369.57,1900.0,355.0871,355.1063,354.8279,354.8471,1900.0
2021-09-24 12:40:00,369.65,370.04,369.63,370.04,7682.0,354.9239,355.2983,354.9047,355.2983,7682.0
2021-09-24 12:45:00,369.93,370.19,369.71,370.19,2120.0,355.1927,355.4424,354.9815,355.4424,2120.0
2021-09-24 12:50:00,370.06,370.06,369.9,369.9,2000.0,355.3175,355.3175,355.1639,355.1639,2000.0
2021-09-24 12:55:00,369.9,369.99,369.65,369.66,1816.0,355.1639,355.2503,354.9239,354.9335,1816.0
2021-09-24 13:00:00,369.89,369.95,369.63,369.63,2200.0,355.1543,355.2119,354.9047,354.9047,2200.0
2021-09-24 13:05:00,369.55,370.0,369.55,369.78,2300.0,354.8279,355.2599,354.8279,355.0487,2300.0
2021-09-24 13:10:00,369.95,370.02,369.68,369.89,1900.0,355.2119,355.2791,354.9527,355.1543,1900.0
2021-09-24 13:15:00,369.9,370.09,369.59,369.6,1703.0,355.1639,355.3463,354.8663,354.8759,1703.0
2021-09-24 13:20:00,369.61,369.62,369.58,369.62,400.0,354.8855,354.8951,354.8567,354.8951,400.0
2021-09-24 13:25:00,369.61,369.78,369.52,369.66,1850.0,354.8855,355.0487,354.7991,354.9335,1850.0
2021-09-24 13:30:00,369.76,369.84,369.17,369.17,1710.0,355.0295,355.1063,354.463,354.463,1710.0
2021-09-24 13:35:00,369.16,369.19,369.13,369.14,750.0,354.4534,354.4822,354.4246,354.4342,750.0
2021-09-24 13:40:00,369.25,369.29,369.25,369.29,300.0,354.5398,354.5782,354.5398,354.5782,300.0
2021-09-24 13:45:00,369.37,369.37,369.04,369.04,1743.0,354.655,354.655,354.3382,354.3382,1743.0
2021-09-24 13:50:00,369.16,369.22,369.0,369.0,1050.0,354.4534,354.511,354.2998,354.2998,1050.0
2021-09-24 13:55:00,368.98,368.99,368.63,368.76,2500.0,354.2806,354.2902,353.9445,354.0693,2500.0
2021-09-24 14:00:00,368.75,368.89,368.57,368.85,988.0,354.0597,354.1942,353.8869,354.1557,988.0
2021-09-24 14:05:00,368.99,369.46,368.99,369.04,900.0,354.2902,354.7414,354.2902,354.3382,900.0
2021-09-24 14:10:00,368.94,369.01,368.83,368.84,669.0,354.2422,354.3094,354.1365,354.1461,669.0
2021-09-24 14:15:00,369.09,369.27,369.01,369.27,1309.0,354.3862,354.559,354.3094,354.559,1309.0
2021-09-24 14:20:00,369.17,369.36,369.15,369.15,1200.0,354.463,354.6454,354.4438,354.4438,1200.0
2021-09-24 14:25:00,369.17,369.19,369.0,369.0,500.0,354.463,354.4822,354.2998,354.2998,500.0
2021-09-24 14:30:00,369.31,369.32,368.97,369.21,1220.0,354.5974,354.607,354.271,354.5014,1220.0
2021-09-24 14:35:00,369.36,369.36,369.24,369.33,300.0,354.6454,354.6454,354.5302,354.6166,300.0
2021-09-24 14:40:00,369.23,369.37,369.23,369.27,400.0,354.5206,354.655,354.5206,354.559,400.0
2021-09-24 14:45:00,369.21,369.39,369.06,369.06,2764.0,354.5014,354.6742,354.3574,354.3574,2764.0
2021-09-24 14:50:00,369.11,369.38,369.11,369.38,1400.0,354.4054,354.6646,354.4054,354.6646,1400.0
2021-09-24 14:55:00,369.4,369.65,369.29,369.65,1805.0,354.6838,354.9239,354.5782,354.9239,1805.0
2021-09-24 15:00:00,369.33,369.33,369.2,369.2,1100.0,354.6166,354.6166,354.4918,354.4918,1100.0
2021-09-24 15:05:00,369.07,369.14,369.0,369.13,1347.0,354.367,354.4342,354.2998,354.4246,1347.0
2021-09-24 15:10:00,369.07,369.1,368.98,369.1,1500.0,354.367,354.3958,354.2806,354.3958,1500.0
2021-09-24 15:15:00,369.15,369.38,369.15,369.37,1138.0,354.4438,354.6646,354.4438,354.655,1138.0
2021-09-24 15:20:00,369.31,369.79,369.31,369.66,1600.0,354.5974,355.0583,354.5974,354.9335,1600.0
2021-09-24 15:25:00,369.63,369.73,369.4,369.47,2287.0,354.9047,355.0007,354.6838,354.751,2287.0
2021-09-24 15:30:00,369.58,370.14,369.58,370.08,3850.0,354.8567,355.3944,354.8567,355.3367,3850.0
2021-09-24 15:35:00,370.03,370.03,369.8,369.95,1400.0,355.2887,355.2887,355.0679,355.2119,1400.0
2021-09-24 15:40:00,370.05,370.42,370.05,370.37,4647.0,355.3079,355.6632,355.3079,355.6152,4647.0
2021-09-24 15:45:00,370.37,370.42,370.08,370.08,3000.0,355.6152,355.6632,355.3367,355.3367,3000.0
2021-09-24 15:50:00,370.06,370.65,370.0,370.47,9166.0,355.3175,355.884,355.2599,355.7112,9166.0
2021-09-24 15:55:00,370.38,370.44,369.44,369.44,16916.0,355.6248,355.6824,354.7222,354.7222,16916.0
2021-09-27 09:30:00,364.51,367.42,364.51,365.78,8574.0,349.9886,352.7827,349.9886,351.2081,8574.0
2021-09-27 09:35:00,365.7,366.41,364.85,365.68,4633.0,351.1312,351.813,350.3151,351.112,4633.0
2021-09-27 09:40:00,364.86,364.93,362.8,363.98,2200.0,350.3247,350.3919,348.3468,349.4798,2200.0
2021-09-27 09:45:00,363.9,365.34,363.9,364.85,2810.0,349.4029,350.7856,349.4029,350.3151,2810.0
2021-09-27 09:50:00,364.59,365.33,364.35,364.91,3200.0,350.0655,350.776,349.835,350.3727,3200.0
2021-09-27 09:55:00,364.28,365.52,364.08,365.52,1690.0,349.7678,350.9584,349.5758,350.9584,1690.0
2021-09-27 10:00:00,364.8,366.63,364.03,366.01,2800.0,350.2671,352.0242,349.5278,351.4289,2800.0
2021-09-27 10:05:00,366.06,368.11,366.03,367.56,2968.0,351.4769,353.4452,351.4481,352.9171,2968.0
2021-09-27 10:10:00,367.84,368.55,367.53,368.52,1172.0,353.186,353.8677,352.8883,353.8389,1172.0
2021-09-27 10:15:00,368.35,368.79,368.15,368.76,4747.0,353.6757,354.0981,353.4836,354.0693,4747.0
2021-09-27 10:20:00,368.84,369.0,368.27,368.27,2534.0,354.1461,354.2998,353.5989,353.5989,2534.0
2021-09-27 10:25:00,368.53,368.53,367.92,368.3,3753.0,353.8485,353.8485,353.2628,353.6277,3753.0
2021-09-27 10:30:00,368.72,368.97,368.48,368.48,3255.0,354.0309,354.271,353.8005,353.8005,3255.0
2021-09-27 10:35:00,368.48,368.91,368.37,368.71,2790.0,353.8005,354.2134,353.6949,354.0213,2790.0
2021-09-27 10:40:00,368.55,369.01,368.48,368.5,3410.0,353.8677,354.3094,353.8005,353.8197,3410.0
2021-09-27 10:45:00,368.78,369.42,368.5,368.74,3400.0,354.0885,354.703,353.8197,354.0501,3400.0
2021-09-27 10:50:00,368.59,368.6,367.94,368.15,4663.0,353.9061,353.9157,353.282,353.4836,4663.0
2021-09-27 10:55:00,368.13,368.21,367.41,367.41,2200.0,353.4644,353.5412,352.7731,352.7731,2200.0
2021-09-27 11:00:00,367.69,368.72,367.69,368.47,4145.0,353.042,354.0309,353.042,353.7909,4145.0
2021-09-27 11:05:00,368.5,368.5,367.07,367.07,2325.0,353.8197,353.8197,352.4467,352.4467,2325.0
2021-09-27 11:10:00,367.07,367.15,366.5,366.68,2415.0,352.4467,352.5235,351.8994,352.0722,2415.0
2021-09-27 11:15:00,366.5,367.09,366.45,366.45,6146.0,351.8994,352.4659,351.8514,351.8514,6146.0
2021-09-27 11:20:00,366.32,366.63,366.11,366.49,5092.0,351.7265,352.0242,351.5249,351.8898,5092.0
2021-09-27 11:25:00,366.56,366.57,365.67,365.8,4713.0,351.957,351.9666,351.1024,351.2273,4713.0
2021-09-27 11:30:00,365.96,366.1,365.84,365.88,4150.0,351.3809,351.5153,351.2657,351.3041,4150.0
2021-09-27 11:35:00,365.77,365.87,365.48,365.76,3500.0,351.1984,351.2945,350.92,351.1888,3500.0
2021-09-27 11:40:00,365.72,365.99,365.06,365.58,7477.0,351.1504,351.4097,350.5167,351.016,7477.0
2021-09-27 11:45:00,365.36,365.46,365.08,365.46,2500.0,350.8048,350.9008,350.5359,350.9008,2500.0
2021-09-27 11:50:00,365.52,365.52,365.24,365.24,600.0,350.9584,350.9584,350.6896,350.6896,600.0
2021-09-27 11:55:00,365.3,365.9,365.19,365.84,1778.0,350.7472,351.3233,350.6416,351.2657,1778.0
2021-09-27 12:00:00,365.7,366.21,365.29,366.19,2208.0,351.1312,351.6209,350.7376,351.6017,2208.0
2021-09-27 12:05:00,366.5,366.5,366.12,366.12,2367.0,351.8994,351.8994,351.5345,351.5345,2367.0
2021-09-27 12:10:00,366.07,366.07,365.48,365.6,5614.0,351.4865,351.4865,350.92,351.0352,5614.0
2021-09-27 12:15:00,365.83,365.83,365.59,365.59,2200.0,351.2561,351.2561,351.0256,351.0256,2200.0
2021-09-27 12:20:00,365.65,365.88,365.58,365.88,3315.0,351.0832,351.3041,351.016,351.3041,3315.0
2021-09-27 12:25:00,365.77,365.77,365.4,365.76,4050.0,351.1984,351.1984,350.8432,351.1888,4050.0
2021-09-27 12:30:00,365.61,365.61,365.41,365.43,2530.0,351.0448,351.0448,350.8528,350.872,2530.0
2021-09-27 12:35:00,365.37,365.65,365.26,365.65,2300.0,350.8144,351.0832,350.7088,351.0832,2300.0
2021-09-27 12:40:00,365.72,365.83,365.45,365.66,4208.0,351.1504,351.2561,350.8912,351.0928,4208.0
2021-09-27 12:45:00,365.67,365.67,364.88,364.88,4864.0,351.1024,351.1024,350.3439,350.3439,4864.0
2021-09-27 12:50:00,364.55,364.88,364.53,364.88,2531.0,350.0271,350.3439,350.0078,350.3439,2531.0
2021-09-27 12:55:00,364.8,365.06,364.77,364.82,22764.0,350.2671,350.5167,350.2383,350.2863,22764.0
2021-09-27 13:00:00,364.85,365.14,364.85,365.0,5661.0,350.3151,350.5935,350.3151,350.4591,5661.0
2021-09-27 13:05:00,365.0,365.69,364.66,365.69,45787.0,350.4591,351.1216,350.1327,351.1216,45787.0
2021-09-27 13:10:00,365.79,366.08,365.14,365.14,5564.0,351.2177,351.4961,350.5935,350.5935,5564.0
2021-09-27 13:15:00,365.25,365.62,365.24,365.44,4093.0,350.6992,351.0544,350.6896,350.8816,4093.0
2021-09-27 13:20:00,365.44,365.66,365.24,365.25,1806.0,350.8816,351.0928,350.6896,350.6992,1806.0
2021-09-27 13:25:00,365.32,365.41,365.09,365.41,3983.0,350.7664,350.8528,350.5455,350.8528,3983.0
2021-09-27 13:30:00,365.27,365.31,364.93,365.07,1100.0,350.7184,350.7568,350.3919,350.5263,1100.0
2021-09-27 13:35:00,365.49,365.69,365.31,365.69,1515.0,350.9296,351.1216,350.7568,351.1216,1515.0
2021-09-27 13:40:00,365.81,365.86,365.73,365.75,1500.0,351.2369,351.2849,351.16,351.1792,1500.0
2021-09-27 13:45:00,365.75,366.13,365.75,366.13,2000.0,351.1792,351.5441,351.1792,351.5441,2000.0
2021-09-27 13:50:00,366.03,366.82,365.93,366.82,1709.0,351.4481,352.2066,351.3521,352.2066,1709.0
2021-09-27 13:55:00,366.52,366.69,366.33,366.68,3423.0,351.9186,352.0818,351.7361,352.0722,3423.0
2021-09-27 14:00:00,366.65,366.69,366.3,366.4,4014.0,352.0434,352.0818,351.7073,351.8034,4014.0
2021-09-27 14:05:00,366.5,366.62,366.42,366.62,2489.0,351.8994,352.0146,351.8226,352.0146,2489.0
2021-09-27 14:10:00,366.68,366.68,366.38,366.6,2293.0,352.0722,352.0722,351.7841,351.9954,2293.0
2021-09-27 14:15:00,366.6,366.69,366.5,366.69,6797.0,351.9954,352.0818,351.8994,352.0818,6797.0
2021-09-27 14:20:00,366.63,366.64,366.35,366.37,2506.0,352.0242,352.0338,351.7553,351.7745,2506.0
2021-09-27 14:25:00,366.51,366.65,366.37,366.61,2200.0,351.909,352.0434,351.7745,352.005,2200.0
2021-09-27 14:30:00,366.5,366.7,366.4,366.63,3845.0,351.8994,352.0914,351.8034,352.0242,3845.0
2021-09-27 14:35:00,366.62,366.63,366.49,366.6,2505.0,352.0146,352.0242,351.8898,351.9954,2505.0
2021-09-27 14:40:00,366.62,366.74,366.29,366.43,2700.0,352.0146,352.1298,351.6977,351.8322,2700.0
2021-09-27 14:45:00,366.32,366.44,366.0,366.37,2080.0,351.7265,351.8418,351.4193,351.7745,2080.0
2021-09-27 14:50:00,366.39,366.48,366.2,366.36,2300.0,351.7937,351.8802,351.6113,351.7649,2300.0
2021-09-27 14:55:00,366.27,366.42,366.1,366.13,2800.0,351.6785,351.8226,351.5153,351.5441,2800.0
2021-09-27 15:00:00,366.1,366.21,365.74,365.74,5089.0,351.5153,351.6209,351.1696,351.1696,5089.0
2021-09-27 15:05:00,365.64,366.09,365.51,366.09,2423.0,351.0736,351.5057,350.9488,351.5057,2423.0
2021-09-27 15:10:00,366.11,366.74,366.1,366.74,4908.0,351.5249,352.1298,351.5153,352.1298,4908.0
2021-09-27 15:15:00,366.58,366.58,366.25,366.26,1705.0,351.9762,351.9762,351.6593,351.6689,1705.0
2021-09-27 15:20:00,366.2,366.38,366.13,366.29,2627.0,351.6113,351.7841,351.5441,351.6977,2627.0
2021-09-27 15:25:00,366.13,366.21,365.74,365.96,3729.0,351.5441,351.6209,351.1696,351.3809,3729.0
2021-09-27 15:30:00,366.0,366.04,365.72,365.83,7932.0,351.4193,351.4577,351.1504,351.2561,7932.0
2021-09-27 15:35:00,365.76,365.95,365.31,365.34,8357.0,351.1888,351.3713,350.7568,350.7856,8357.0
2021-09-27 15:40:00,365.4,365.58,365.22,365.47,12779.0,350.8432,351.016,350.6704,350.9104,12779.0
2021-09-27 15:45:00,365.5,365.64,365.0,365.18,8762.0,350.9392,351.0736,350.4591,350.632,8762.0
2021-09-27 15:50:00,364.96,365.1,364.02,364.59,17758.0,350.4207,350.5551,349.5182,350.0655,17758.0
2021-09-27 15:55:00,364.71,365.98,364.63,365.94,38133.0,350.1807,351.4001,350.1039,351.3617,38133.0
2021-09-28 09:30:00,352.34,356.94,352.11,355.22,41607.0,338.3035,342.7202,338.0826,341.0687,41607.0
2021-09-28 09:35:00,355.03,356.0,353.92,354.61,12580.0,340.8863,341.8177,339.8205,340.483,12580.0
2021-09-28 09:40:00,354.61,354.61,351.4,351.6,13508.0,340.483,340.483,337.4009,337.593,13508.0
2021-09-28 09:45:00,351.46,351.46,350.15,350.49,9382.0,337.4585,337.4585,336.2007,336.5272,9382.0
2021-09-28 09:50:00,350.35,352.13,349.62,351.62,14154.0,336.3928,338.1018,335.6918,337.6122,14154.0
2021-09-28 09:55:00,351.23,352.32,350.3,351.57,18774.0,337.2377,338.2843,336.3447,337.5641,18774.0
2021-09-28 10:00:00,351.38,351.6,350.06,350.74,14039.0,337.3817,337.593,336.1143,336.7672,14039.0
2021-09-28 10:05:00,351.39,351.39,350.11,350.65,7751.0,337.3913,337.3913,336.1623,336.6808,7751.0
2021-09-28 10:10:00,350.11,350.49,350.0,350.32,5030.0,336.1623,336.5272,336.0567,336.3639,5030.0
2021-09-28 10:15:00,350.3,350.72,348.43,349.27,10263.0,336.3447,336.748,334.5492,335.3558,10263.0
2021-09-28 10:20:00,349.01,349.62,348.41,349.62,5977.0,335.1061,335.6918,334.53,335.6918,5977.0
2021-09-28 10:25:00,349.39,349.76,348.57,349.62,8024.0,335.471,335.8263,334.6837,335.6918,8024.0
2021-09-28 10:30:00,349.29,349.6,348.99,349.55,8857.0,335.375,335.6726,335.0869,335.6246,8857.0
2021-09-28 10:35:00,349.69,351.32,348.65,351.07,8100.0,335.759,337.3241,334.7605,337.0841,8100.0
2021-09-28 10:40:00,351.03,351.03,349.84,350.17,3700.0,337.0457,337.0457,335.9031,336.2199,3700.0
2021-09-28 10:45:00,349.59,350.19,349.35,349.75,2400.0,335.663,336.2391,335.4326,335.8167,2400.0
2021-09-28 10:50:00,349.43,349.57,348.81,349.08,3812.0,335.5094,335.6438,334.9141,335.1733,3812.0
2021-09-28 10:55:00,348.66,349.14,348.19,348.77,9350.0,334.7701,335.231,334.3188,334.8757,9350.0
2021-09-28 11:00:00,348.92,348.95,347.65,347.98,6200.0,335.0197,335.0485,333.8003,334.1172,6200.0
2021-09-28 11:05:00,347.85,348.47,347.67,347.67,8747.0,333.9923,334.5876,333.8195,333.8195,8747.0
2021-09-28 11:10:00,347.76,348.58,347.68,348.24,6739.0,333.9059,334.6933,333.8291,334.3668,6739.0
2021-09-28 11:15:00,347.81,348.41,347.73,348.17,3844.0,333.9539,334.53,333.8771,334.2996,3844.0
2021-09-28 11:20:00,348.29,349.39,348.29,349.01,3869.0,334.4148,335.471,334.4148,335.1061,3869.0
2021-09-28 11:25:00,348.91,349.7,348.42,348.75,5701.0,335.0101,335.7686,334.5396,334.8565,5701.0
2021-09-28 11:30:00,348.24,348.83,347.66,347.99,2429.0,334.3668,334.9333,333.8099,334.1268,2429.0
2021-09-28 11:35:00,348.21,348.69,347.88,347.88,2707.0,334.338,334.7989,334.0212,334.0212,2707.0
2021-09-28 11:40:00,348.28,348.28,347.7,347.81,2375.0,334.4052,334.4052,333.8483,333.9539,2375.0
2021-09-28 11:45:00,347.51,347.59,346.85,347.22,2980.0,333.6659,333.7427,333.0322,333.3874,2980.0
2021-09-28 11:50:00,346.97,347.41,346.33,347.37,5083.0,333.1474,333.5699,332.5329,333.5315,5083.0
2021-09-28 11:55:00,347.4,348.55,347.21,348.39,3498.0,333.5603,334.6645,333.3778,334.5108,3498.0
2021-09-28 12:00:00,348.43,348.6,347.86,347.96,3924.0,334.5492,334.7125,334.0019,334.098,3924.0
2021-09-28 12:05:00,347.58,348.71,347.5,348.41,4575.0,333.7331,334.8181,333.6563,334.53,4575.0
2021-09-28 12:10:00,348.42,350.04,348.36,349.7,4006.0,334.5396,336.0951,334.482,335.7686,4006.0
2021-09-28 12:15:00,349.56,350.11,349.44,349.62,3940.0,335.6342,336.1623,335.519,335.6918,3940.0
2021-09-28 12:20:00,349.72,349.74,349.06,349.29,4446.0,335.7878,335.8071,335.1541,335.375,4446.0
2021-09-28 12:25:00,349.27,349.65,349.11,349.39,1250.0,335.3558,335.7206,335.2022,335.471,1250.0
2021-09-28 12:30:00,349.01,349.54,348.67,349.44,1920.0,335.1061,335.615,334.7797,335.519,1920.0
2021-09-28 12:35:00,349.48,349.49,348.47,348.68,1800.0,335.5574,335.567,334.5876,334.7893,1800.0
2021-09-28 12:40:00,348.54,348.54,348.09,348.25,5053.0,334.6549,334.6549,334.2228,334.3764,5053.0
2021-09-28 12:45:00,348.27,348.63,347.65,348.03,3380.0,334.3956,334.7413,333.8003,334.1652,3380.0
2021-09-28 12:50:00,348.1,348.68,347.59,348.37,3372.0,334.2324,334.7893,333.7427,334.4916,3372.0
2021-09-28 12:55:00,348.34,348.44,347.64,347.64,1000.0,334.4628,334.5588,333.7907,333.7907,1000.0
2021-09-28 13:00:00,347.81,347.98,347.56,347.94,3104.0,333.9539,334.1172,333.7139,334.0788,3104.0
2021-09-28 13:05:00,348.06,348.55,347.59,348.09,2943.0,334.194,334.6645,333.7427,334.2228,2943.0
2021-09-28 13:10:00,348.18,348.19,347.15,347.21,4670.0,334.3092,334.3188,333.3202,333.3778,4670.0
2021-09-28 13:15:00,347.1,347.88,346.88,347.54,6638.0,333.2722,334.0212,333.061,333.6947,6638.0
2021-09-28 13:20:00,347.81,349.27,347.75,349.27,5941.0,333.9539,335.3558,333.8963,335.3558,5941.0
2021-09-28 13:25:00,349.87,350.0,349.65,349.68,4792.0,335.9319,336.0567,335.7206,335.7494,4792.0
2021-09-28 13:30:00,349.7,349.83,349.01,349.55,4637.0,335.7686,335.8935,335.1061,335.6246,4637.0
2021-09-28 13:35:00,349.44,350.05,349.41,349.96,3590.0,335.519,336.1047,335.4902,336.0183,3590.0
2021-09-28 13:40:00,350.0,350.67,349.33,349.33,3177.0,336.0567,336.7,335.4134,335.4134,3177.0
2021-09-28 13:45:00,349.64,349.83,349.14,349.38,5279.0,335.711,335.8935,335.231,335.4614,5279.0
2021-09-28 13:50:00,349.44,349.5,348.86,348.97,4656.0,335.519,335.5766,334.9621,335.0677,4656.0
2021-09-28 13:55:00,349.16,349.16,348.37,348.5,8395.0,335.2502,335.2502,334.4916,334.6165,8395.0
2021-09-28 14:00:00,348.25,348.64,347.34,347.81,4662.0,334.3764,334.7509,333.5027,333.9539,4662.0
2021-09-28 14:05:00,347.56,348.48,347.53,347.55,4484.0,333.7139,334.5972,333.6851,333.7043,4484.0
2021-09-28 14:10:00,347.52,347.84,347.45,347.53,4408.0,333.6755,333.9827,333.6083,333.6851,4408.0
2021-09-28 14:15:00,347.84,348.69,347.71,348.69,6770.0,333.9827,334.7989,333.8579,334.7989,6770.0
2021-09-28 14:20:00,348.77,349.41,348.65,348.95,10361.0,334.8757,335.4902,334.7605,335.0485,10361.0
2021-09-28 14:25:00,349.1,349.32,348.37,349.18,6513.0,335.1925,335.4038,334.4916,335.2694,6513.0
2021-09-28 14:30:00,349.17,349.17,348.55,348.55,7421.0,335.2598,335.2598,334.6645,334.6645,7421.0
2021-09-28 14:35:00,348.71,349.07,348.41,348.6,6020.0,334.8181,335.1637,334.53,334.7125,6020.0
2021-09-28 14:40:00,348.76,349.88,348.57,349.88,6113.0,334.8661,335.9415,334.6837,335.9415,6113.0
2021-09-28 14:45:00,349.99,351.26,349.91,350.95,3995.0,336.0471,337.2665,335.9703,336.9688,3995.0
2021-09-28 14:50:00,351.01,351.11,350.41,350.44,9329.0,337.0265,337.1225,336.4504,336.4792,9329.0
2021-09-28 14:55:00,350.57,351.61,350.57,351.06,3233.0,336.604,337.6026,336.604,337.0745,3233.0
2021-09-28 15:00:00,351.01,351.73,350.82,351.29,4901.0,337.0265,337.7178,336.844,337.2953,4901.0
2021-09-28 15:05:00,351.29,352.22,350.87,351.58,8461.0,337.2953,338.1883,336.892,337.5738,8461.0
2021-09-28 15:10:00,351.59,351.93,351.41,351.63,7628.0,337.5834,337.9098,337.4105,337.6218,7628.0
2021-09-28 15:15:00,351.64,352.13,351.5,351.65,10395.0,337.6314,338.1018,337.4969,337.641,10395.0
2021-09-28 15:20:00,351.69,352.19,350.47,350.48,5745.0,337.6794,338.1594,336.508,336.5176,5745.0
2021-09-28 15:25:00,350.38,350.6,349.7,349.74,5996.0,336.4216,336.6328,335.7686,335.8071,5996.0
2021-09-28 15:30:00,349.49,349.75,349.09,349.09,10745.0,335.567,335.8167,335.1829,335.1829,10745.0
2021-09-28 15:35:00,349.19,349.19,348.39,348.59,16127.0,335.279,335.279,334.5108,334.7029,16127.0
2021-09-28 15:40:00,348.55,349.19,348.24,348.29,16027.0,334.6645,335.279,334.3668,334.4148,16027.0
2021-09-28 15:45:00,348.29,348.47,347.57,347.74,24775.0,334.4148,334.5876,333.7235,333.8867,24775.0
2021-09-28 15:50:00,347.86,348.38,347.0,347.3,48469.0,334.0019,334.5012,333.1762,333.4643,48469.0
2021-09-28 15:55:00,347.22,347.82,346.86,347.24,75861.0,333.3874,333.9635,333.0418,333.4066,75861.0
2021-09-29 09:30:00,348.68,349.74,347.22,347.92,16551.0,334.7893,335.8071,333.3874,334.0596,16551.0
2021-09-29 09:35:00,346.66,347.69,344.63,344.87,5550.0,332.8498,333.8387,330.9006,331.1311,5550.0
2021-09-29 09:40:00,344.8,345.56,342.51,342.55,9784.0,331.0639,331.7936,328.8651,328.9035,9784.0
2021-09-29 09:45:00,342.72,345.02,342.64,345.02,13488.0,329.0667,331.2751,328.9899,331.2751,13488.0
2021-09-29 09:50:00,345.29,347.78,344.97,347.78,7876.0,331.5343,333.9251,331.2271,333.9251,7876.0
2021-09-29 09:55:00,347.65,348.9,346.5,346.79,11500.0,333.8003,335.0005,332.6961,332.9746,11500.0
2021-09-29 10:00:00,346.79,347.14,343.59,344.19,18016.0,332.9746,333.3106,329.9021,330.4782,18016.0
2021-09-29 10:05:00,344.44,344.87,344.23,344.74,3900.0,330.7182,331.1311,330.5166,331.0062,3900.0
2021-09-29 10:10:00,344.05,344.33,343.06,343.74,4629.0,330.3437,330.6126,329.3932,330.0461,4629.0
2021-09-29 10:15:00,344.22,344.96,343.74,344.66,4172.0,330.507,331.2175,330.0461,330.9294,4172.0
2021-09-29 10:20:00,344.82,345.98,344.82,345.17,6570.0,331.0831,332.1968,331.0831,331.4191,6570.0
2021-09-29 10:25:00,344.75,345.02,342.93,342.98,5000.0,331.0158,331.2751,329.2683,329.3164,5000.0
2021-09-29 10:30:00,342.51,342.51,341.32,341.56,11243.0,328.8651,328.8651,327.7225,327.9529,11243.0
2021-09-29 10:35:00,341.71,342.0,340.31,340.93,7114.0,328.097,328.3754,326.7527,327.348,7114.0
2021-09-29 10:40:00,341.32,341.92,341.16,341.82,3769.0,327.7225,328.2986,327.5689,328.2026,3769.0
2021-09-29 10:45:00,342.13,342.35,340.86,341.93,7423.0,328.5002,328.7115,327.2808,328.3082,7423.0
2021-09-29 10:50:00,342.14,342.58,341.74,342.41,2653.0,328.5098,328.9323,328.1258,328.7691,2653.0
2021-09-29 10:55:00,342.1,342.76,341.7,342.16,3350.0,328.4714,329.1051,328.0874,328.529,3350.0
2021-09-29 11:00:00,342.34,342.45,341.14,341.58,12392.0,328.7019,328.8075,327.5497,327.9721,12392.0
2021-09-29 11:05:00,341.67,341.88,341.11,341.11,1575.0,328.0585,328.2602,327.5209,327.5209,1575.0
2021-09-29 11:10:00,341.0,341.0,340.34,340.51,5030.0,327.4152,327.4152,326.7815,326.9448,5030.0
2021-09-29 11:15:00,340.16,340.59,339.48,339.49,6000.0,326.6087,327.0216,325.9558,325.9654,6000.0
2021-09-29 11:20:00,339.55,339.84,339.27,339.71,2610.0,326.023,326.3014,325.7542,326.1766,2610.0
2021-09-29 11:25:00,339.67,340.0,339.03,339.4,9417.0,326.1382,326.4551,325.5237,325.879,9417.0
2021-09-29 11:30:00,339.45,339.77,339.21,339.34,2480.0,325.927,326.2342,325.6965,325.8214,2480.0
2021-09-29 11:35:00,339.11,339.11,337.76,338.43,6858.0,325.6005,325.6005,324.3043,324.9476,6858.0
2021-09-29 11:40:00,338.24,338.57,337.52,338.21,5450.0,324.7652,325.082,324.0739,324.7364,5450.0
2021-09-29 11:45:00,338.06,338.65,337.59,338.65,8555.0,324.5924,325.1589,324.1411,325.1589,8555.0
2021-09-29 11:50:00,338.4,338.83,337.46,337.46,5000.0,324.9188,325.3317,324.0163,324.0163,5000.0
2021-09-29 11:55:00,337.49,337.74,336.96,337.14,6089.0,324.0451,324.2851,323.5362,323.709,6089.0
2021-09-29 12:00:00,337.14,337.64,336.85,337.48,9763.0,323.709,324.1891,323.4306,324.0355,9763.0
2021-09-29 12:05:00,337.45,337.62,336.99,337.13,4417.0,324.0067,324.1699,323.565,323.6994,4417.0
2021-09-29 12:10:00,337.0,337.17,336.19,336.54,6460.0,323.5746,323.7378,322.7969,323.1329,6460.0
2021-09-29 12:15:00,336.27,338.1,336.13,338.1,22467.0,322.8737,324.6308,322.7392,324.6308,22467.0
2021-09-29 12:20:00,338.04,338.04,336.93,337.14,5569.0,324.5732,324.5732,323.5074,323.709,5569.0
2021-09-29 12:25:00,336.85,337.27,336.4,337.12,3048.0,323.4306,323.8338,322.9985,323.6898,3048.0
2021-09-29 12:30:00,337.08,337.71,337.08,337.69,3418.0,323.6514,324.2563,323.6514,324.2371,3418.0
2021-09-29 12:35:00,337.4,338.27,337.2,338.18,4332.0,323.9587,324.794,323.7666,324.7076,4332.0
2021-09-29 12:40:00,337.79,337.98,337.51,337.51,1200.0,324.3331,324.5155,324.0643,324.0643,1200.0
2021-09-29 12:45:00,337.6,337.93,337.29,337.93,1600.0,324.1507,324.4675,323.853,324.4675,1600.0
2021-09-29 12:50:00,337.93,338.36,337.78,337.81,6503.0,324.4675,324.8804,324.3235,324.3523,6503.0
2021-09-29 12:55:00,337.85,338.13,337.6,337.81,2722.0,324.3907,324.6596,324.1507,324.3523,2722.0
2021-09-29 13:00:00,337.9,338.09,337.36,337.36,2182.0,324.4387,324.6212,323.9202,323.9202,2182.0
2021-09-29 13:05:00,337.53,338.24,337.42,338.04,4190.0,324.0835,324.7652,323.9779,324.5732,4190.0
2021-09-29 13:10:00,338.03,338.84,337.91,337.91,3069.0,324.5636,325.3413,324.4483,324.4483,3069.0
2021-09-29 13:15:00,337.95,338.8,337.7,338.5,4709.0,324.4867,325.3029,324.2467,325.0148,4709.0
2021-09-29 13:20:00,338.59,338.75,338.19,338.27,5947.0,325.1012,325.2549,324.7172,324.794,5947.0
2021-09-29 13:25:00,337.95,337.95,337.16,337.21,3908.0,324.4867,324.4867,323.7282,323.7762,3908.0
2021-09-29 13:30:00,337.36,337.36,336.61,336.71,3667.0,323.9202,323.9202,323.2001,323.2961,3667.0
2021-09-29 13:35:00,336.77,337.04,336.56,336.6,2291.0,323.3538,323.613,323.1521,323.1905,2291.0
2021-09-29 13:40:00,336.67,338.22,336.29,337.71,9787.0,323.2577,324.746,322.8929,324.2563,9787.0
2021-09-29 13:45:00,337.83,338.13,337.58,337.78,2194.0,324.3715,324.6596,324.1315,324.3235,2194.0
2021-09-29 13:50:00,337.96,338.33,337.69,338.2,2264.0,324.4963,324.8516,324.2371,324.7268,2264.0
2021-09-29 13:55:00,338.02,338.79,338.02,338.76,4829.0,324.554,325.2933,324.554,325.2645,4829.0
2021-09-29 14:00:00,338.8,338.8,338.23,338.63,2676.0,325.3029,325.3029,324.7556,325.1397,2676.0
2021-09-29 14:05:00,338.49,339.57,338.49,339.57,6553.0,325.0052,326.0422,325.0052,326.0422,6553.0
2021-09-29 14:10:00,338.98,339.96,338.97,339.96,7484.0,325.4757,326.4167,325.4661,326.4167,7484.0
2021-09-29 14:15:00,339.94,339.94,339.18,339.24,10009.0,326.3975,326.3975,325.6677,325.7254,10009.0
2021-09-29 14:20:00,339.29,339.29,338.35,339.0,4211.0,325.7734,325.7734,324.8708,325.4949,4211.0
2021-09-29 14:25:00,339.0,339.36,339.0,339.08,2282.0,325.4949,325.8406,325.4949,325.5717,2282.0
2021-09-29 14:30:00,339.01,339.57,338.61,339.5,3664.0,325.5045,326.0422,325.1204,325.975,3664.0
2021-09-29 14:35:00,339.22,339.39,338.99,339.16,1559.0,325.7061,325.8694,325.4853,325.6485,1559.0
2021-09-29 14:40:00,339.09,339.48,339.03,339.43,1606.0,325.5813,325.9558,325.5237,325.9078,1606.0
2021-09-29 14:45:00,339.45,339.78,339.01,339.12,2429.0,325.927,326.2438,325.5045,325.6101,2429.0
2021-09-29 14:50:00,339.1,339.3,338.87,339.16,9370.0,325.5909,325.783,325.3701,325.6485,9370.0
2021-09-29 14:55:00,339.27,339.56,339.03,339.52,1790.0,325.7542,326.0326,325.5237,325.9942,1790.0
2021-09-29 15:00:00,339.54,339.76,338.97,338.97,4600.0,326.0134,326.2246,325.4661,325.4661,4600.0
2021-09-29 15:05:00,339.48,339.65,339.26,339.47,968.0,325.9558,326.119,325.7446,325.9462,968.0
2021-09-29 15:10:00,339.5,339.5,339.2,339.34,2974.0,325.975,325.975,325.6869,325.8214,2974.0
2021-09-29 15:15:00,339.12,339.15,338.52,338.53,3600.0,325.6101,325.6389,325.034,325.0436,3600.0
2021-09-29 15:20:00,338.63,338.72,338.19,338.33,5771.0,325.1397,325.2261,324.7172,324.8516,5771.0
2021-09-29 15:25:00,338.43,338.6,338.18,338.18,4507.0,324.9476,325.1108,324.7076,324.7076,4507.0
2021-09-29 15:30:00,338.1,338.38,337.96,338.07,5610.0,324.6308,324.8996,324.4963,324.602,5610.0
2021-09-29 15:35:00,338.13,338.18,337.51,337.51,8367.0,324.6596,324.7076,324.0643,324.0643,8367.0
2021-09-29 15:40:00,337.64,337.68,336.65,336.75,11923.0,324.1891,324.2275,323.2385,323.3345,11923.0
2021-09-29 15:45:00,336.9,337.51,336.74,337.46,15624.0,323.4786,324.0643,323.3249,324.0163,15624.0
2021-09-29 15:50:00,337.34,337.34,336.09,336.18,36808.0,323.901,323.901,322.7008,322.7873,36808.0
2021-09-29 15:55:00,336.06,336.19,334.81,335.31,97721.0,322.672,322.7969,321.4718,321.9519,97721.0
2021-09-30 09:30:00,338.28,339.56,337.36,337.87,23430.0,324.8036,326.0326,323.9202,324.4099,23430.0
2021-09-30 09:35:00,337.44,339.54,337.07,339.54,6772.0,323.9971,326.0134,323.6418,326.0134,6772.0
2021-09-30 09:40:00,339.49,339.86,338.57,339.06,5978.0,325.9654,326.3207,325.082,325.5525,5978.0
2021-09-30 09:45:00,338.74,340.81,338.68,340.69,4037.0,325.2453,327.2328,325.1877,327.1176,4037.0
2021-09-30 09:50:00,340.62,340.67,339.04,339.86,4916.0,327.0504,327.0984,325.5333,326.3207,4916.0
2021-09-30 09:55:00,340.1,340.24,338.71,338.71,14342.0,326.5511,326.6855,325.2165,325.2165,14342.0
2021-09-30 10:00:00,339.04,339.97,338.77,339.53,4721.0,325.5333,326.4263,325.2741,326.0038,4721.0
2021-09-30 10:05:00,339.48,339.79,338.7,339.79,4317.0,325.9558,326.2534,325.2069,326.2534,4317.0
2021-09-30 10:10:00,339.93,341.12,339.91,340.12,12983.0,326.3879,327.5305,326.3687,326.5703,12983.0
2021-09-30 10:15:00,339.81,341.47,339.78,341.37,5523.0,326.2726,327.8665,326.2438,327.7705,5523.0
2021-09-30 10:20:00,341.21,341.21,340.2,340.42,2276.0,327.6169,327.6169,326.6471,326.8583,2276.0
2021-09-30 10:25:00,340.06,340.8,340.06,340.19,1200.0,326.5127,327.2232,326.5127,326.6375,1200.0
2021-09-30 10:30:00,340.44,340.44,338.85,340.06,1730.0,326.8775,326.8775,325.3509,326.5127,1730.0
2021-09-30 10:35:00,340.42,340.97,339.86,340.77,5329.0,326.8583,327.3864,326.3207,327.1944,5329.0
2021-09-30 10:40:00,340.82,341.89,340.34,341.87,5320.0,327.2424,328.2698,326.7815,328.2506,5320.0
2021-09-30 10:45:00,341.4,342.23,341.17,341.82,6173.0,327.7993,328.5962,327.5785,328.2026,6173.0
2021-09-30 10:50:00,341.83,342.06,341.27,341.27,4634.0,328.2122,328.433,327.6745,327.6745,4634.0
2021-09-30 10:55:00,341.23,341.23,339.34,339.35,3286.0,327.6361,327.6361,325.8214,325.831,3286.0
2021-09-30 11:00:00,339.17,339.42,338.84,339.11,5143.0,325.6581,325.8982,325.3413,325.6005,5143.0
2021-09-30 11:05:00,339.11,339.86,338.79,339.47,4760.0,325.6005,326.3207,325.2933,325.9462,4760.0
2021-09-30 11:10:00,339.97,339.99,339.52,339.77,2410.0,326.4263,326.4455,325.9942,326.2342,2410.0
2021-09-30 11:15:00,339.75,341.08,339.75,340.89,1765.0,326.215,327.492,326.215,327.3096,1765.0
2021-09-30 11:20:00,340.88,340.94,340.65,340.65,1514.0,327.3,327.3576,327.0792,327.0792,1514.0
2021-09-30 11:25:00,340.69,340.69,340.26,340.47,2400.0,327.1176,327.1176,326.7047,326.9064,2400.0
2021-09-30 11:30:00,340.22,340.36,339.67,339.67,2178.0,326.6663,326.8007,326.1382,326.1382,2178.0
2021-09-30 11:35:00,339.35,339.67,338.51,338.71,25401.0,325.831,326.1382,325.0244,325.2165,25401.0
2021-09-30 11:40:00,338.4,338.4,337.62,338.06,3800.0,324.9188,324.9188,324.1699,324.5924,3800.0
2021-09-30 11:45:00,338.18,338.36,337.6,337.67,2363.0,324.7076,324.8804,324.1507,324.2179,2363.0
2021-09-30 11:50:00,337.96,337.97,337.4,337.97,4279.0,324.4963,324.5059,323.9587,324.5059,4279.0
2021-09-30 11:55:00,337.75,338.39,337.61,338.24,1650.0,324.2947,324.9092,324.1603,324.7652,1650.0
2021-09-30 12:00:00,338.07,338.12,337.43,337.67,3600.0,324.602,324.65,323.9875,324.2179,3600.0
2021-09-30 12:05:00,337.36,337.61,336.91,336.92,2505.0,323.9202,324.1603,323.4882,323.4978,2505.0
2021-09-30 12:10:00,336.71,337.23,336.54,336.94,1686.0,323.2961,323.7954,323.1329,323.517,1686.0
2021-09-30 12:15:00,337.14,337.31,336.99,337.27,1100.0,323.709,323.8722,323.565,323.8338,1100.0
2021-09-30 12:20:00,337.55,337.55,336.97,336.97,1000.0,324.1027,324.1027,323.5458,323.5458,1000.0
2021-09-30 12:25:00,337.02,337.71,337.01,337.02,2198.0,323.5938,324.2563,323.5842,323.5938,2198.0
2021-09-30 12:30:00,336.91,337.23,336.8,337.23,3200.0,323.4882,323.7954,323.3826,323.7954,3200.0
2021-09-30 12:35:00,337.06,337.42,336.9,337.33,1099.0,323.6322,323.9779,323.4786,323.8914,1099.0
2021-09-30 12:40:00,337.04,337.83,337.04,337.63,700.0,323.613,324.3715,323.613,324.1795,700.0
2021-09-30 12:45:00,337.63,337.63,337.03,337.22,4057.0,324.1795,324.1795,323.6034,323.7858,4057.0
2021-09-30 12:50:00,337.35,337.91,337.09,337.57,6433.0,323.9106,324.4483,323.661,324.1219,6433.0
2021-09-30 12:55:00,337.6,337.6,336.78,337.14,2140.0,324.1507,324.1507,323.3634,323.709,2140.0
2021-09-30 13:00:00,336.9,337.3,336.9,337.3,1935.0,323.4786,323.8626,323.4786,323.8626,1935.0
2021-09-30 13:05:00,337.38,338.08,337.34,338.08,5319.0,323.9395,324.6116,323.901,324.6116,5319.0
2021-09-30 13:10:00,338.08,338.21,337.93,337.93,1253.0,324.6116,324.7364,324.4675,324.4675,1253.0
2021-09-30 13:15:00,338.01,338.66,337.79,338.66,4047.0,324.5444,325.1685,324.3331,325.1685,4047.0
2021-09-30 13:20:00,338.47,338.55,337.76,337.76,2950.0,324.986,325.0628,324.3043,324.3043,2950.0
2021-09-30 13:25:00,337.63,337.65,337.41,337.54,1800.0,324.1795,324.1987,323.9683,324.0931,1800.0
2021-09-30 13:30:00,337.33,337.34,337.0,337.25,2717.0,323.8914,323.901,323.5746,323.8146,2717.0
2021-09-30 13:35:00,337.1,338.09,337.06,338.09,6825.0,323.6706,324.6212,323.6322,324.6212,6825.0
2021-09-30 13:40:00,338.13,338.26,337.53,337.53,1300.0,324.6596,324.7844,324.0835,324.0835,1300.0
2021-09-30 13:45:00,338.01,338.01,337.43,337.47,1300.0,324.5444,324.5444,323.9875,324.0259,1300.0
2021-09-30 13:50:00,337.71,337.91,337.32,337.9,7249.0,324.2563,324.4483,323.8818,324.4387,7249.0
2021-09-30 13:55:00,337.84,337.84,337.44,337.79,1400.0,324.3811,324.3811,323.9971,324.3331,1400.0
2021-09-30 14:00:00,337.88,338.4,337.71,338.33,2000.0,324.4195,324.9188,324.2563,324.8516,2000.0
2021-09-30 14:05:00,338.35,339.17,338.32,339.17,2463.0,324.8708,325.6581,324.842,325.6581,2463.0
2021-09-30 14:10:00,339.09,339.09,338.68,338.93,2000.0,325.5813,325.5813,325.1877,325.4277,2000.0
2021-09-30 14:15:00,338.94,338.94,338.36,338.46,600.0,325.4373,325.4373,324.8804,324.9764,600.0
2021-09-30 14:20:00,338.53,338.56,338.06,338.06,1100.0,325.0436,325.0724,324.5924,324.5924,1100.0
2021-09-30 14:25:00,338.07,338.23,337.9,338.23,2200.0,324.602,324.7556,324.4387,324.7556,2200.0
2021-09-30 14:30:00,338.13,338.88,338.08,338.7,2957.0,324.6596,325.3797,324.6116,325.2069,2957.0
2021-09-30 14:35:00,338.78,338.78,338.27,338.39,2012.0,325.2837,325.2837,324.794,324.9092,2012.0
2021-09-30 14:40:00,338.38,339.09,338.14,338.78,3999.0,324.8996,325.5813,324.6692,325.2837,3999.0
2021-09-30 14:45:00,339.04,339.04,338.61,338.71,1850.0,325.5333,325.5333,325.1204,325.2165,1850.0
2021-09-30 14:50:00,339.18,339.34,338.73,338.74,800.0,325.6677,325.8214,325.2357,325.2453,800.0
2021-09-30 14:55:00,338.67,338.67,337.9,337.9,1944.0,325.1781,325.1781,324.4387,324.4387,1944.0
2021-09-30 15:00:00,338.02,338.18,337.35,337.35,1200.0,324.554,324.7076,323.9106,323.9106,1200.0
2021-09-30 15:05:00,337.72,338.29,337.68,338.29,1400.0,324.2659,324.8132,324.2275,324.8132,1400.0
2021-09-30 15:10:00,338.8,338.96,338.38,338.66,3200.0,325.3029,325.4565,324.8996,325.1685,3200.0
2021-09-30 15:15:00,338.9,338.99,338.52,338.79,1557.0,325.3989,325.4853,325.034,325.2933,1557.0
2021-09-30 15:20:00,338.69,338.69,338.21,338.34,1401.0,325.1973,325.1973,324.7364,324.8612,1401.0
2021-09-30 15:25:00,338.25,338.57,337.98,338.04,3953.0,324.7748,325.082,324.5155,324.5732,3953.0
2021-09-30 15:30:00,337.99,338.99,337.95,338.75,3563.0,324.5251,325.4853,324.4867,325.2549,3563.0
2021-09-30 15:35:00,338.64,338.84,337.92,337.93,2731.0,325.1493,325.3413,324.4579,324.4675,2731.0
2021-09-30 15:40:00,337.9,337.94,337.11,337.22,6424.0,324.4387,324.4771,323.6802,323.7858,6424.0
2021-09-30 15:45:00,337.01,337.23,336.4,336.41,4780.0,323.5842,323.7954,322.9985,323.0081,4780.0
2021-09-30 15:50:00,336.27,336.4,333.9,335.46,29303.0,322.8737,322.9985,320.5981,322.0959,29303.0
2021-09-30 15:55:00,335.62,335.62,334.47,334.58,74557.0,322.2496,322.2496,321.1454,321.251,74557.0
2021-10-01 09:30:00,335.47,338.45,333.38,335.67,32954.0,322.1055,324.9668,320.0988,322.2976,32954.0
2021-10-01 09:35:00,334.58,334.72,331.79,332.1,10667.0,321.251,321.3854,318.5721,318.8698,10667.0
2021-10-01 09:40:00,331.8,333.03,331.32,332.32,6440.0,318.5817,319.7627,318.1209,319.081,6440.0
2021-10-01 09:45:00,332.07,333.4,331.68,333.34,5300.0,318.841,320.118,318.4665,320.0604,5300.0
2021-10-01 09:50:00,333.16,333.39,332.24,332.55,5779.0,319.8876,320.1084,319.0042,319.3019,5779.0
2021-10-01 09:55:00,332.47,332.8,331.7,332.8,2657.0,319.2251,319.5419,318.4857,319.5419,2657.0
2021-10-01 10:00:00,332.79,333.14,332.15,332.51,6386.0,319.5323,319.8684,318.9178,319.2635,6386.0
2021-10-01 10:05:00,332.36,333.16,331.2,331.2,5986.0,319.1194,319.8876,318.0056,318.0056,5986.0
2021-10-01 10:10:00,331.21,332.23,330.87,331.71,8979.0,318.0153,318.9946,317.6888,318.4953,8979.0
2021-10-01 10:15:00,330.79,330.8,329.33,329.54,11485.0,317.612,317.6216,316.2101,316.4118,11485.0
2021-10-01 10:20:00,329.75,330.2,329.48,329.91,16976.0,316.6134,317.0455,316.3542,316.767,16976.0
2021-10-01 10:25:00,329.98,330.17,329.32,329.47,4522.0,316.8343,317.0167,316.2005,316.3446,4522.0
2021-10-01 10:30:00,329.24,329.71,328.78,329.44,4511.0,316.1237,316.575,315.6821,316.3158,4511.0
2021-10-01 10:35:00,329.83,329.98,329.11,329.17,2800.0,316.6902,316.8343,315.9989,316.0565,2800.0
2021-10-01 10:40:00,329.44,330.13,329.29,329.46,2619.0,316.3158,316.9783,316.1717,316.335,2619.0
2021-10-01 10:45:00,329.9,331.37,329.75,331.37,2354.0,316.7574,318.1689,316.6134,318.1689,2354.0
2021-10-01 10:50:00,331.13,331.67,331.06,331.14,25422.0,317.9384,318.4569,317.8712,317.948,25422.0
2021-10-01 10:55:00,331.18,333.2,331.18,332.58,8500.0,317.9864,319.926,317.9864,319.3307,8500.0
2021-10-01 11:00:00,332.65,333.21,332.49,332.8,29471.0,319.3979,319.9356,319.2443,319.5419,29471.0
2021-10-01 11:05:00,332.83,332.83,331.56,331.57,8006.0,319.5707,319.5707,318.3513,318.3609,8006.0
2021-10-01 11:10:00,331.21,332.99,331.21,332.99,7065.0,318.0153,319.7243,318.0153,319.7243,7065.0
2021-10-01 11:15:00,332.74,333.23,332.33,333.23,1300.0,319.4843,319.9548,319.0906,319.9548,1300.0
2021-10-01 11:20:00,333.34,333.71,332.94,333.71,2400.0,320.0604,320.4157,319.6763,320.4157,2400.0
2021-10-01 11:25:00,333.72,333.72,333.08,333.3,3125.0,320.4253,320.4253,319.8108,320.022,3125.0
2021-10-01 11:30:00,333.43,333.43,332.52,332.74,2600.0,320.1468,320.1468,319.2731,319.4843,2600.0
2021-10-01 11:35:00,333.13,333.51,332.93,333.25,2171.0,319.8588,320.2236,319.6667,319.974,2171.0
2021-10-01 11:40:00,333.09,333.73,332.84,333.63,1371.0,319.8204,320.4349,319.5803,320.3388,1371.0
2021-10-01 11:45:00,333.8,333.8,333.03,333.03,1100.0,320.5021,320.5021,319.7627,319.7627,1100.0
2021-10-01 11:50:00,332.85,333.14,332.55,333.0,1810.0,319.5899,319.8684,319.3019,319.7339,1810.0
2021-10-01 11:55:00,333.13,333.13,332.88,333.11,3067.0,319.8588,319.8588,319.6187,319.8396,3067.0
2021-10-01 12:00:00,333.32,333.45,332.31,332.35,4142.0,320.0412,320.166,319.0714,319.1098,4142.0
2021-10-01 12:05:00,332.37,333.05,332.23,332.44,5874.0,319.129,319.7819,318.9946,319.1963,5874.0
2021-10-01 12:10:00,332.43,332.43,331.61,331.62,2700.0,319.1866,319.1866,318.3993,318.4089,2700.0
2021-10-01 12:15:00,331.6,331.73,331.43,331.73,2700.0,318.3897,318.5145,318.2265,318.5145,2700.0
2021-10-01 12:20:00,332.22,332.73,332.16,332.53,2009.0,318.985,319.4747,318.9274,319.2827,2009.0
2021-10-01 12:25:00,332.52,332.57,332.15,332.57,2400.0,319.2731,319.3211,318.9178,319.3211,2400.0
2021-10-01 12:30:00,332.88,333.47,332.86,333.2,900.0,319.6187,320.1852,319.5995,319.926,900.0
2021-10-01 12:35:00,333.4,333.6,333.05,333.05,1200.0,320.118,320.31,319.7819,319.7819,1200.0
2021-10-01 12:40:00,333.21,333.22,333.03,333.18,1200.0,319.9356,319.9452,319.7627,319.9068,1200.0
2021-10-01 12:45:00,333.44,333.53,333.23,333.35,1300.0,320.1564,320.2428,319.9548,320.07,1300.0
2021-10-01 12:50:00,333.57,333.57,332.91,332.92,2700.0,320.2812,320.2812,319.6475,319.6571,2700.0
2021-10-01 12:55:00,333.11,333.18,332.85,332.92,1498.0,319.8396,319.9068,319.5899,319.6571,1498.0
2021-10-01 13:00:00,332.78,333.02,332.56,332.56,2500.0,319.5227,319.7531,319.3115,319.3115,2500.0
2021-10-01 13:05:00,332.65,333.29,332.61,333.29,2699.0,319.3979,320.0124,319.3595,320.0124,2699.0
2021-10-01 13:10:00,333.39,333.69,333.32,333.67,2000.0,320.1084,320.3965,320.0412,320.3772,2000.0
2021-10-01 13:15:00,333.65,333.86,333.61,333.81,3100.0,320.358,320.5597,320.3196,320.5117,3100.0
2021-10-01 13:20:00,333.84,334.15,333.72,334.01,2200.0,320.5405,320.8381,320.4253,320.7037,2200.0
2021-10-01 13:25:00,334.18,334.18,333.79,333.79,2125.0,320.8669,320.8669,320.4925,320.4925,2125.0
2021-10-01 13:30:00,333.83,334.47,333.83,334.47,2173.0,320.5309,321.1454,320.5309,321.1454,2173.0
2021-10-01 13:35:00,334.4,334.76,334.39,334.47,3200.0,321.0782,321.4238,321.0686,321.1454,3200.0
2021-10-01 13:40:00,334.58,334.69,334.46,334.53,1498.0,321.251,321.3566,321.1358,321.203,1498.0
2021-10-01 13:45:00,334.37,335.1,334.33,335.04,1400.0,321.0494,321.7503,321.011,321.6927,1400.0
2021-10-01 13:50:00,335.15,335.15,334.69,335.06,2900.0,321.7983,321.7983,321.3566,321.7119,2900.0
2021-10-01 13:55:00,335.05,335.06,334.26,334.36,4231.0,321.7023,321.7119,320.9437,321.0398,4231.0
2021-10-01 14:00:00,334.46,334.74,334.36,334.74,1050.0,321.1358,321.4046,321.0398,321.4046,1050.0
2021-10-01 14:05:00,335.04,335.39,334.97,334.99,1450.0,321.6927,322.0287,321.6255,321.6447,1450.0
2021-10-01 14:10:00,335.02,335.12,334.8,334.81,850.0,321.6735,321.7695,321.4622,321.4718,850.0
2021-10-01 14:15:00,335.18,335.4,335.18,335.4,700.0,321.8271,322.0383,321.8271,322.0383,700.0
2021-10-01 14:20:00,335.52,335.67,335.51,335.54,1253.0,322.1535,322.2976,322.1439,322.1728,1253.0
2021-10-01 14:25:00,335.65,335.82,335.52,335.52,6574.0,322.2784,322.4416,322.1535,322.1535,6574.0
2021-10-01 14:30:00,335.56,335.57,335.2,335.2,2528.0,322.192,322.2016,321.8463,321.8463,2528.0
2021-10-01 14:35:00,335.2,335.44,335.12,335.36,1123.0,321.8463,322.0767,321.7695,321.9999,1123.0
2021-10-01 14:40:00,335.38,335.55,334.95,335.0,3510.0,322.0191,322.1824,321.6063,321.6543,3510.0
2021-10-01 14:45:00,334.85,335.17,334.85,334.98,2804.0,321.5102,321.8175,321.5102,321.6351,2804.0
2021-10-01 14:50:00,335.08,335.52,334.91,335.52,3373.0,321.7311,322.1535,321.5679,322.1535,3373.0
2021-10-01 14:55:00,335.62,335.68,335.3,335.3,2105.0,322.2496,322.3072,321.9423,321.9423,2105.0
2021-10-01 15:00:00,335.49,335.96,335.46,335.94,2732.0,322.1247,322.576,322.0959,322.5568,2732.0
2021-10-01 15:05:00,335.91,336.01,335.79,335.79,2900.0,322.528,322.624,322.4128,322.4128,2900.0
2021-10-01 15:10:00,335.79,336.09,335.79,336.02,2731.0,322.4128,322.7008,322.4128,322.6336,2731.0
2021-10-01 15:15:00,336.11,336.3,335.77,335.83,5527.0,322.72,322.9025,322.3936,322.4512,5527.0
2021-10-01 15:20:00,335.76,336.03,335.48,335.48,4065.0,322.384,322.6432,322.1151,322.1151,4065.0
2021-10-01 15:25:00,335.49,335.55,335.31,335.55,4728.0,322.1247,322.1824,321.9519,322.1824,4728.0
2021-10-01 15:30:00,335.35,336.08,334.99,336.06,9633.0,321.9903,322.6912,321.6447,322.672,9633.0
2021-10-01 15:35:00,335.88,336.3,335.7,336.0,5480.0,322.4992,322.9025,322.3264,322.6144,5480.0
2021-10-01 15:40:00,335.92,336.07,335.65,335.78,7698.0,322.5376,322.6816,322.2784,322.4032,7698.0
2021-10-01 15:45:00,335.81,335.96,334.83,335.05,14720.0,322.432,322.576,321.491,321.7023,14720.0
2021-10-01 15:50:00,335.23,336.2,335.15,335.93,13826.0,321.8751,322.8065,321.7983,322.5472,13826.0
2021-10-01 15:55:00,335.81,335.86,334.72,335.02,52773.0,322.432,322.48,321.3854,321.6735,52773.0
2021-10-04 09:30:00,332.12,332.62,331.03,331.9,13133.0,318.889,319.3691,317.8424,318.6778,13133.0
2021-10-04 09:35:00,331.12,332.07,331.1,331.29,36867.0,317.9288,318.841,317.9096,318.0921,36867.0
2021-10-04 09:40:00,330.96,330.98,328.82,329.22,4525.0,317.7752,317.7944,315.7205,316.1045,4525.0
2021-10-04 09:45:00,328.91,328.91,327.15,327.15,4334.0,315.8069,315.8069,314.117,314.117,4334.0
2021-10-04 09:50:00,327.0,328.9,326.55,328.87,9632.0,313.973,315.7973,313.5409,315.7685,9632.0
2021-10-04 09:55:00,329.04,329.33,328.5,328.56,5105.0,315.9317,316.2101,315.4132,315.4708,5105.0
2021-10-04 10:00:00,328.2,328.43,327.36,327.64,2335.0,315.1252,315.346,314.3186,314.5875,2335.0
2021-10-04 10:05:00,327.82,328.24,327.45,328.01,1900.0,314.7603,315.1636,314.405,314.9427,1900.0
2021-10-04 10:10:00,328.07,329.1,328.03,329.0,5856.0,315.0003,315.9893,314.9619,315.8933,5856.0
2021-10-04 10:15:00,329.15,329.16,328.37,328.38,6650.0,316.0373,316.0469,315.2884,315.298,6650.0
2021-10-04 10:20:00,328.07,328.93,328.04,328.77,6420.0,315.0003,315.8261,314.9715,315.6725,6420.0
2021-10-04 10:25:00,328.27,328.97,328.07,328.84,6815.0,315.1924,315.8645,315.0003,315.7397,6815.0
2021-10-04 10:30:00,328.58,328.74,327.79,327.88,4454.0,315.49,315.6437,314.7315,314.8179,4454.0
2021-10-04 10:35:00,327.46,327.48,326.39,326.86,3732.0,314.4146,314.4338,313.3873,313.8385,3732.0
2021-10-04 10:40:00,326.94,327.32,326.68,327.32,1800.0,313.9154,314.2802,313.6657,314.2802,1800.0
2021-10-04 10:45:00,327.56,328.14,327.43,327.8,2448.0,314.5107,315.0676,314.3858,314.7411,2448.0
2021-10-04 10:50:00,327.46,327.64,325.86,325.87,5610.0,314.4146,314.5875,312.8784,312.888,5610.0
2021-10-04 10:55:00,325.86,327.43,325.59,327.43,1310.0,312.8784,314.3858,312.6191,314.3858,1310.0
2021-10-04 11:00:00,327.64,327.99,327.05,327.84,7496.0,314.5875,314.9235,314.021,314.7795,7496.0
2021-10-04 11:05:00,327.8,328.36,326.99,328.27,3533.0,314.7411,315.2788,313.9634,315.1924,3533.0
2021-10-04 11:10:00,327.87,328.49,327.87,328.09,4447.0,314.8083,315.4036,314.8083,315.0195,4447.0
2021-10-04 11:15:00,328.04,328.29,327.69,328.11,8050.0,314.9715,315.2116,314.6355,315.0387,8050.0
2021-10-04 11:20:00,328.12,328.36,327.17,327.17,5735.0,315.0484,315.2788,314.1362,314.1362,5735.0
2021-10-04 11:25:00,327.28,328.23,326.8,328.17,6355.0,314.2418,315.154,313.7809,315.0964,6355.0
2021-10-04 11:30:00,328.16,328.16,327.6,327.91,5006.0,315.0868,315.0868,314.5491,314.8467,5006.0
2021-10-04 11:35:00,327.94,328.12,327.43,327.57,10820.0,314.8755,315.0484,314.3858,314.5203,10820.0
2021-10-04 11:40:00,327.57,328.37,327.53,328.37,3391.0,314.5203,315.2884,314.4819,315.2884,3391.0
2021-10-04 11:45:00,328.33,328.78,328.3,328.59,4915.0,315.25,315.6821,315.2212,315.4996,4915.0
2021-10-04 11:50:00,328.59,329.87,328.59,329.87,1715.0,315.4996,316.7286,315.4996,316.7286,1715.0
2021-10-04 11:55:00,329.46,329.48,328.89,329.43,3124.0,316.335,316.3542,315.7877,316.3062,3124.0
2021-10-04 12:00:00,329.0,329.35,328.96,328.98,1000.0,315.8933,316.2293,315.8549,315.8741,1000.0
2021-10-04 12:05:00,329.03,329.87,329.02,329.49,6139.0,315.9221,316.7286,315.9125,316.3638,6139.0
2021-10-04 12:10:00,329.79,330.89,329.78,330.84,4103.0,316.6518,317.708,316.6422,317.66,4103.0
2021-10-04 12:15:00,330.7,331.02,330.67,331.02,2000.0,317.5256,317.8328,317.4968,317.8328,2000.0
2021-10-04 12:20:00,330.85,330.96,330.1,330.1,5150.0,317.6696,317.7752,316.9495,316.9495,5150.0
2021-10-04 12:25:00,330.0,330.35,329.88,330.33,2700.0,316.8535,317.1895,316.7382,317.1703,2700.0
2021-10-04 12:30:00,330.0,330.02,329.36,329.73,3000.0,316.8535,316.8727,316.239,316.5942,3000.0
2021-10-04 12:35:00,329.66,329.81,328.92,329.19,3172.0,316.527,316.671,315.8165,316.0757,3172.0
2021-10-04 12:40:00,328.96,329.09,328.62,328.9,3216.0,315.8549,315.9797,315.5284,315.7973,3216.0
2021-10-04 12:45:00,328.92,329.17,328.81,329.12,2305.0,315.8165,316.0565,315.7109,316.0085,2305.0
2021-10-04 12:50:00,329.15,329.25,328.65,329.25,1536.0,316.0373,316.1333,315.5572,316.1333,1536.0
2021-10-04 12:55:00,329.26,329.88,329.02,329.51,2304.0,316.1429,316.7382,315.9125,316.383,2304.0
2021-10-04 13:00:00,329.51,329.51,328.35,328.4,2186.0,316.383,316.383,315.2692,315.3172,2186.0
2021-10-04 13:05:00,328.29,329.42,328.2,329.42,2732.0,315.2116,316.2966,315.1252,316.2966,2732.0
2021-10-04 13:10:00,329.53,330.31,329.53,330.15,2700.0,316.4022,317.1511,316.4022,316.9975,2700.0
2021-10-04 13:15:00,330.49,330.49,329.47,329.59,2600.0,317.3239,317.3239,316.3446,316.4598,2600.0
2021-10-04 13:20:00,329.23,329.72,329.13,329.49,5626.0,316.1141,316.5846,316.0181,316.3638,5626.0
2021-10-04 13:25:00,329.48,329.48,328.39,328.39,1999.0,316.3542,316.3542,315.3076,315.3076,1999.0
2021-10-04 13:30:00,328.73,329.71,328.72,329.71,5121.0,315.634,316.575,315.6244,316.575,5121.0
2021-10-04 13:35:00,329.57,330.0,329.37,330.0,1928.0,316.4406,316.8535,316.2486,316.8535,1928.0
2021-10-04 13:40:00,329.79,329.96,329.31,329.85,2613.0,316.6518,316.815,316.1909,316.7094,2613.0
2021-10-04 13:45:00,329.75,329.87,329.3,329.77,1647.0,316.6134,316.7286,316.1813,316.6326,1647.0
2021-10-04 13:50:00,329.97,329.98,329.25,329.53,1300.0,316.8246,316.8343,316.1333,316.4022,1300.0
2021-10-04 13:55:00,329.47,329.47,329.16,329.29,1407.0,316.3446,316.3446,316.0469,316.1717,1407.0
2021-10-04 14:00:00,329.13,329.6,329.12,329.53,4113.0,316.0181,316.4694,316.0085,316.4022,4113.0
2021-10-04 14:05:00,329.74,330.0,329.52,329.77,1589.0,316.6038,316.8535,316.3926,316.6326,1589.0
2021-10-04 14:10:00,329.84,329.96,328.81,329.28,5412.0,316.6998,316.815,315.7109,316.1621,5412.0
2021-10-04 14:15:00,329.37,329.37,328.96,329.3,1700.0,316.2486,316.2486,315.8549,316.1813,1700.0
2021-10-04 14:20:00,329.3,330.15,329.3,329.72,1831.0,316.1813,316.9975,316.1813,316.5846,1831.0
2021-10-04 14:25:00,329.13,329.32,328.89,329.02,2300.0,316.0181,316.2005,315.7877,315.9125,2300.0
2021-10-04 14:30:00,329.01,329.37,328.94,329.37,2781.0,315.9029,316.2486,315.8357,316.2486,2781.0
2021-10-04 14:35:00,329.25,329.65,328.88,329.64,3041.0,316.1333,316.5174,315.7781,316.5078,3041.0
2021-10-04 14:40:00,329.54,329.88,329.48,329.88,4900.0,316.4118,316.7382,316.3542,316.7382,4900.0
2021-10-04 14:45:00,329.92,330.13,329.76,330.13,3600.0,316.7766,316.9783,316.623,316.9783,3600.0
2021-10-04 14:50:00,330.15,330.15,329.72,330.02,2279.0,316.9975,316.9975,316.5846,316.8727,2279.0
2021-10-04 14:55:00,329.95,330.04,329.54,329.73,2700.0,316.8054,316.8919,316.4118,316.5942,2700.0
2021-10-04 15:00:00,329.63,330.66,329.55,330.48,2200.0,316.4982,317.4872,316.4214,317.3143,2200.0
2021-10-04 15:05:00,330.57,331.0,330.55,330.59,4449.0,317.4007,317.8136,317.3815,317.42,4449.0
2021-10-04 15:10:00,330.55,330.55,329.93,330.33,8055.0,317.3815,317.3815,316.7862,317.1703,8055.0
2021-10-04 15:15:00,330.48,330.64,330.02,330.02,10945.0,317.3143,317.468,316.8727,316.8727,10945.0
2021-10-04 15:20:00,330.01,330.18,329.3,329.72,9313.0,316.8631,317.0263,316.1813,316.5846,9313.0
2021-10-04 15:25:00,329.57,329.7,329.14,329.17,3200.0,316.4406,316.5654,316.0277,316.0565,3200.0
2021-10-04 15:30:00,329.16,329.73,328.94,329.48,5712.0,316.0469,316.5942,315.8357,316.3542,5712.0
2021-10-04 15:35:00,329.41,329.43,328.79,328.79,4798.0,316.287,316.3062,315.6917,315.6917,4798.0
2021-10-04 15:40:00,328.96,329.96,328.49,329.74,13042.0,315.8549,316.815,315.4036,316.6038,13042.0
2021-10-04 15:45:00,329.96,330.07,329.24,329.42,7995.0,316.815,316.9207,316.1237,316.2966,7995.0
2021-10-04 15:50:00,329.33,329.33,328.06,328.34,27537.0,316.2101,316.2101,314.9907,315.2596,27537.0
2021-10-04 15:55:00,328.39,329.52,328.18,329.06,54862.0,315.3076,316.3926,315.106,315.9509,54862.0
2021-10-05 09:30:00,332.96,332.96,328.29,329.07,16444.0,319.6955,319.6955,315.2116,315.9605,16444.0
2021-10-05 09:35:00,329.2,331.56,328.66,329.07,8036.0,316.0853,318.3513,315.5668,315.9605,8036.0
2021-10-05 09:40:00,329.98,330.7,329.49,329.63,3521.0,316.8343,317.5256,316.3638,316.4982,3521.0
2021-10-05 09:45:00,330.16,330.65,329.8,330.65,4629.0,317.0071,317.4776,316.6614,317.4776,4629.0
2021-10-05 09:50:00,330.65,330.75,329.25,329.88,4900.0,317.4776,317.5736,316.1333,316.7382,4900.0
2021-10-05 09:55:00,329.88,330.57,328.24,329.03,7206.0,316.7382,317.4007,315.1636,315.9221,7206.0
2021-10-05 10:00:00,329.3,329.89,328.91,329.43,3045.0,316.1813,316.7478,315.8069,316.3062,3045.0
2021-10-05 10:05:00,329.75,331.0,329.47,331.0,2000.0,316.6134,317.8136,316.3446,317.8136,2000.0
2021-10-05 10:10:00,331.16,331.62,330.61,331.61,3994.0,317.9672,318.4089,317.4392,318.3993,3994.0
2021-10-05 10:15:00,331.59,331.64,331.1,331.1,2708.0,318.3801,318.4281,317.9096,317.9096,2708.0
2021-10-05 10:20:00,331.54,332.0,331.32,332.0,3671.0,318.3321,318.7738,318.1209,318.7738,3671.0
2021-10-05 10:25:00,331.85,332.12,331.59,332.12,2143.0,318.6298,318.889,318.3801,318.889,2143.0
2021-10-05 10:30:00,332.25,332.74,332.09,332.38,3860.0,319.0138,319.4843,318.8602,319.1386,3860.0
2021-10-05 10:35:00,332.61,332.92,331.76,331.76,3239.0,319.3595,319.6571,318.5433,318.5433,3239.0
2021-10-05 10:40:00,331.94,332.64,331.89,332.4,4734.0,318.7162,319.3883,318.6682,319.1578,4734.0
2021-10-05 10:45:00,332.66,333.01,332.58,332.93,3750.0,319.4075,319.7435,319.3307,319.6667,3750.0
2021-10-05 10:50:00,332.93,333.31,332.92,333.17,3068.0,319.6667,320.0316,319.6571,319.8972,3068.0
2021-10-05 10:55:00,333.35,333.35,332.86,333.03,7687.0,320.07,320.07,319.5995,319.7627,7687.0
2021-10-05 11:00:00,333.1,333.12,332.84,333.0,2981.0,319.83,319.8492,319.5803,319.7339,2981.0
2021-10-05 11:05:00,333.09,333.81,333.08,333.75,4205.0,319.8204,320.5117,319.8108,320.4541,4205.0
2021-10-05 11:10:00,333.75,334.44,333.62,334.21,3419.0,320.4541,321.1166,320.3292,320.8957,3419.0
2021-10-05 11:15:00,334.21,334.28,333.55,333.67,3912.0,320.8957,320.9629,320.262,320.3772,3912.0
2021-10-05 11:20:00,333.66,333.66,332.95,332.95,3159.0,320.3676,320.3676,319.6859,319.6859,3159.0
2021-10-05 11:25:00,332.73,333.16,332.73,332.91,2645.0,319.4747,319.8876,319.4747,319.6475,2645.0
2021-10-05 11:30:00,333.19,333.2,332.94,333.11,3038.0,319.9164,319.926,319.6763,319.8396,3038.0
2021-10-05 11:35:00,333.52,333.78,333.52,333.75,500.0,320.2332,320.4829,320.2332,320.4541,500.0
2021-10-05 11:40:00,333.08,333.08,332.49,332.52,4319.0,319.8108,319.8108,319.2443,319.2731,4319.0
2021-10-05 11:45:00,332.51,332.69,332.49,332.49,2120.0,319.2635,319.4363,319.2443,319.2443,2120.0
2021-10-05 11:50:00,332.7,333.11,332.67,333.01,2437.0,319.4459,319.8396,319.4171,319.7435,2437.0
2021-10-05 11:55:00,333.14,333.21,332.91,333.21,4427.0,319.8684,319.9356,319.6475,319.9356,4427.0
2021-10-05 12:00:00,332.98,333.5,332.96,333.5,2300.0,319.7147,320.214,319.6955,320.214,2300.0
2021-10-05 12:05:00,333.63,333.63,333.48,333.53,700.0,320.3388,320.3388,320.1948,320.2428,700.0
2021-10-05 12:10:00,333.83,334.41,333.83,334.23,900.0,320.5309,321.0878,320.5309,320.9149,900.0
2021-10-05 12:15:00,334.19,334.31,333.92,334.03,3443.0,320.8765,320.9918,320.6173,320.7229,3443.0
2021-10-05 12:20:00,334.05,334.05,333.49,333.52,1800.0,320.7421,320.7421,320.2044,320.2332,1800.0
2021-10-05 12:25:00,333.57,333.78,333.46,333.69,1100.0,320.2812,320.4829,320.1756,320.3965,1100.0
2021-10-05 12:30:00,333.48,333.67,333.47,333.53,1200.0,320.1948,320.3772,320.1852,320.2428,1200.0
2021-10-05 12:35:00,333.52,333.74,333.48,333.69,1100.0,320.2332,320.4445,320.1948,320.3965,1100.0
2021-10-05 12:40:00,333.52,333.71,333.44,333.59,1301.0,320.2332,320.4157,320.1564,320.3004,1301.0
2021-10-05 12:45:00,333.71,334.1,333.7,334.05,1490.0,320.4157,320.7901,320.4061,320.7421,1490.0
2021-10-05 12:50:00,334.12,334.25,333.74,333.92,3200.0,320.8093,320.9341,320.4445,320.6173,3200.0
2021-10-05 12:55:00,333.95,334.22,333.92,334.05,3000.0,320.6461,320.9053,320.6173,320.7421,3000.0
2021-10-05 13:00:00,334.1,334.1,333.4,333.75,5694.0,320.7901,320.7901,320.118,320.4541,5694.0
2021-10-05 13:05:00,333.59,333.84,333.56,333.59,1700.0,320.3004,320.5405,320.2716,320.3004,1700.0
2021-10-05 13:10:00,333.63,334.03,333.52,333.56,1600.0,320.3388,320.7229,320.2332,320.2716,1600.0
2021-10-05 13:15:00,333.49,333.72,333.49,333.63,2200.0,320.2044,320.4253,320.2044,320.3388,2200.0
2021-10-05 13:20:00,333.75,333.78,333.62,333.78,1000.0,320.4541,320.4829,320.3292,320.4829,1000.0
2021-10-05 13:25:00,333.88,333.99,333.67,333.67,1606.0,320.5789,320.6845,320.3772,320.3772,1606.0
2021-10-05 13:30:00,333.65,333.75,332.97,333.06,3218.0,320.358,320.4541,319.7051,319.7916,3218.0
2021-10-05 13:35:00,333.03,333.09,332.87,333.01,1570.0,319.7627,319.8204,319.6091,319.7435,1570.0
2021-10-05 13:40:00,333.01,333.39,333.01,333.14,1300.0,319.7435,320.1084,319.7435,319.8684,1300.0
2021-10-05 13:45:00,333.16,333.3,332.83,333.29,3555.0,319.8876,320.022,319.5707,320.0124,3555.0
2021-10-05 13:50:00,333.25,333.4,333.15,333.28,1525.0,319.974,320.118,319.878,320.0028,1525.0
2021-10-05 13:55:00,332.9,333.06,332.85,332.98,2172.0,319.6379,319.7916,319.5899,319.7147,2172.0
2021-10-05 14:00:00,333.11,333.32,332.88,333.02,3668.0,319.8396,320.0412,319.6187,319.7531,3668.0
2021-10-05 14:05:00,332.99,332.99,330.9,331.81,7924.0,319.7243,319.7243,317.7176,318.5913,7924.0
2021-10-05 14:10:00,331.87,331.96,331.63,331.63,986.0,318.649,318.7354,318.4185,318.4185,986.0
2021-10-05 14:15:00,331.61,331.69,331.55,331.63,2477.0,318.3993,318.4761,318.3417,318.4185,2477.0
2021-10-05 14:20:00,331.48,331.48,331.27,331.44,2015.0,318.2745,318.2745,318.0729,318.2361,2015.0
2021-10-05 14:25:00,331.53,332.01,331.38,332.0,20050.0,318.3225,318.7834,318.1785,318.7738,20050.0
2021-10-05 14:30:00,332.05,332.06,331.83,331.96,1450.0,318.8218,318.8314,318.6106,318.7354,1450.0
2021-10-05 14:35:00,331.96,331.98,331.76,331.76,810.0,318.7354,318.7546,318.5433,318.5433,810.0
2021-10-05 14:40:00,331.79,331.97,331.4,331.47,2032.0,318.5721,318.745,318.1977,318.2649,2032.0
2021-10-05 14:45:00,331.47,331.84,331.44,331.71,3536.0,318.2649,318.6202,318.2361,318.4953,3536.0
2021-10-05 14:50:00,331.8,332.17,331.8,332.0,1300.0,318.5817,318.937,318.5817,318.7738,1300.0
2021-10-05 14:55:00,331.98,331.98,331.44,331.44,2558.0,318.7546,318.7546,318.2361,318.2361,2558.0
2021-10-05 15:00:00,331.69,331.69,331.3,331.48,2500.0,318.4761,318.4761,318.1017,318.2745,2500.0
2021-10-05 15:05:00,331.7,331.91,331.59,331.91,1350.0,318.4857,318.6874,318.3801,318.6874,1350.0
2021-10-05 15:10:00,332.05,332.2,331.92,332.17,1900.0,318.8218,318.9658,318.697,318.937,1900.0
2021-10-05 15:15:00,332.07,332.11,331.89,332.0,2564.0,318.841,318.8794,318.6682,318.7738,2564.0
2021-10-05 15:20:00,331.95,332.1,331.44,331.44,5350.0,318.7258,318.8698,318.2361,318.2361,5350.0
2021-10-05 15:25:00,331.44,331.56,331.23,331.45,3777.0,318.2361,318.3513,318.0345,318.2457,3777.0
2021-10-05 15:30:00,331.37,331.55,331.13,331.5,6358.0,318.1689,318.3417,317.9384,318.2937,6358.0
2021-10-05 15:35:00,331.51,331.88,331.43,331.61,3469.0,318.3033,318.6586,318.2265,318.3993,3469.0
2021-10-05 15:40:00,331.73,332.34,331.65,332.26,10710.0,318.5145,319.1002,318.4377,319.0234,10710.0
2021-10-05 15:45:00,332.2,332.3,332.05,332.06,5351.0,318.9658,319.0618,318.8218,318.8314,5351.0
2021-10-05 15:50:00,332.15,332.15,331.35,331.44,16595.0,318.9178,318.9178,318.1497,318.2361,16595.0
2021-10-05 15:55:00,331.44,331.44,330.84,331.23,32297.0,318.2361,318.2361,317.66,318.0345,32297.0
2021-10-06 09:30:00,326.79,327.4,325.19,326.79,20452.0,313.7713,314.357,312.2351,313.7713,20452.0
2021-10-06 09:35:00,327.96,329.73,327.51,328.01,7352.0,314.8947,316.5942,314.4627,314.9427,7352.0
2021-10-06 09:40:00,327.94,329.54,327.94,329.33,8252.0,314.8755,316.4118,314.8755,316.2101,8252.0
2021-10-06 09:45:00,329.04,329.49,327.6,327.7,3800.0,315.9317,316.3638,314.5491,314.6451,3800.0
2021-10-06 09:50:00,327.75,328.05,327.38,327.68,3220.0,314.6931,314.9811,314.3378,314.6259,3220.0
2021-10-06 09:55:00,327.67,327.67,326.61,326.62,3210.0,314.6163,314.6163,313.5985,313.6081,3210.0
2021-10-06 10:00:00,326.43,326.47,324.36,324.72,5490.0,313.4257,313.4641,311.4381,311.7838,5490.0
2021-10-06 10:05:00,324.92,325.9,324.6,325.28,11496.0,311.9758,312.9168,311.6686,312.3215,11496.0
2021-10-06 10:10:00,325.16,326.96,325.13,326.96,3199.0,312.2063,313.9346,312.1775,313.9346,3199.0
2021-10-06 10:15:00,326.72,326.72,325.76,326.02,7891.0,313.7041,313.7041,312.7824,313.032,7891.0
2021-10-06 10:20:00,326.28,328.41,326.28,327.84,4129.0,313.2817,315.3268,313.2817,314.7795,4129.0
2021-10-06 10:25:00,328.32,328.47,328.03,328.46,2884.0,315.2404,315.3844,314.9619,315.3748,2884.0
2021-10-06 10:30:00,328.13,329.12,328.12,328.32,1916.0,315.058,316.0085,315.0484,315.2404,1916.0
2021-10-06 10:35:00,328.49,328.94,327.85,328.84,2985.0,315.4036,315.8357,314.7891,315.7397,2985.0
2021-10-06 10:40:00,329.04,329.46,328.88,329.43,4570.0,315.9317,316.335,315.7781,316.3062,4570.0
2021-10-06 10:45:00,329.28,329.82,328.69,329.74,5523.0,316.1621,316.6806,315.5956,316.6038,5523.0
2021-10-06 10:50:00,329.77,330.14,328.68,329.37,3650.0,316.6326,316.9879,315.586,316.2486,3650.0
2021-10-06 10:55:00,329.28,329.28,328.27,328.4,1760.0,316.1621,316.1621,315.1924,315.3172,1760.0
2021-10-06 11:00:00,328.0,328.89,327.97,328.88,3069.0,314.9331,315.7877,314.9043,315.7781,3069.0
2021-10-06 11:05:00,328.55,328.55,327.62,327.91,900.0,315.4612,315.4612,314.5683,314.8467,900.0
2021-10-06 11:10:00,327.84,327.84,326.88,327.55,1752.0,314.7795,314.7795,313.8577,314.5011,1752.0
2021-10-06 11:15:00,327.17,327.17,326.15,326.15,2028.0,314.1362,314.1362,313.1568,313.1568,2028.0
2021-10-06 11:20:00,326.02,326.02,325.38,325.59,1000.0,313.032,313.032,312.4175,312.6191,1000.0
2021-10-06 11:25:00,325.49,325.49,324.72,325.12,4988.0,312.5231,312.5231,311.7838,312.1679,4988.0
2021-10-06 11:30:00,325.6,326.2,325.03,325.75,7782.0,312.6287,313.2048,312.0814,312.7728,7782.0
2021-10-06 11:35:00,325.76,325.76,325.07,325.61,5227.0,312.7824,312.7824,312.1199,312.6383,5227.0
2021-10-06 11:40:00,325.56,325.97,325.5,325.97,2736.0,312.5903,312.984,312.5327,312.984,2736.0
2021-10-06 11:45:00,325.96,326.46,325.75,325.79,1858.0,312.9744,313.4545,312.7728,312.8112,1858.0
2021-10-06 11:50:00,326.42,326.95,326.42,326.95,1522.0,313.4161,313.925,313.4161,313.925,1522.0
2021-10-06 11:55:00,327.21,327.24,326.9,327.03,1600.0,314.1746,314.2034,313.877,314.0018,1600.0
2021-10-06 12:00:00,327.1,327.2,326.52,326.52,1043.0,314.069,314.165,313.5121,313.5121,1043.0
2021-10-06 12:05:00,326.7,326.7,326.22,326.22,1200.0,313.6849,313.6849,313.224,313.224,1200.0
2021-10-06 12:10:00,325.72,326.22,325.72,325.79,2100.0,312.744,313.224,312.744,312.8112,2100.0
2021-10-06 12:15:00,325.77,326.6,325.56,326.56,1700.0,312.792,313.5889,312.5903,313.5505,1700.0
2021-10-06 12:20:00,326.49,326.51,325.88,326.32,1710.0,313.4833,313.5025,312.8976,313.3201,1710.0
2021-10-06 12:25:00,326.33,326.51,325.34,325.6,1900.0,313.3297,313.5025,312.3791,312.6287,1900.0
2021-10-06 12:30:00,325.19,325.47,325.02,325.04,2646.0,312.2351,312.5039,312.0718,312.0911,2646.0
2021-10-06 12:35:00,325.44,325.45,325.05,325.19,3625.0,312.4751,312.4847,312.1007,312.2351,3625.0
2021-10-06 12:40:00,325.49,325.84,325.45,325.84,1800.0,312.5231,312.8592,312.4847,312.8592,1800.0
2021-10-06 12:45:00,326.4,326.4,325.49,325.5,1292.0,313.3969,313.3969,312.5231,312.5327,1292.0
2021-10-06 12:50:00,325.68,326.13,325.53,326.09,1200.0,312.7056,313.1376,312.5615,313.0992,1200.0
2021-10-06 12:55:00,326.14,326.26,325.77,325.77,948.0,313.1472,313.2624,312.792,312.792,948.0
2021-10-06 13:00:00,325.62,325.92,325.49,325.6,1001.0,312.6479,312.936,312.5231,312.6287,1001.0
2021-10-06 13:05:00,325.4,325.4,324.99,324.99,1100.0,312.4367,312.4367,312.043,312.043,1100.0
2021-10-06 13:10:00,325.4,325.78,325.26,325.78,1701.0,312.4367,312.8016,312.3023,312.8016,1701.0
2021-10-06 13:15:00,325.95,325.95,325.53,325.71,1100.0,312.9648,312.9648,312.5615,312.7344,1100.0
2021-10-06 13:20:00,325.82,326.11,325.65,326.11,400.0,312.84,313.1184,312.6768,313.1184,400.0
2021-10-06 13:25:00,326.17,326.72,326.17,326.72,1919.0,313.176,313.7041,313.176,313.7041,1919.0
2021-10-06 13:30:00,326.97,327.71,326.96,327.7,1275.0,313.9442,314.6547,313.9346,314.6451,1275.0
2021-10-06 13:35:00,327.91,328.41,327.81,328.41,3400.0,314.8467,315.3268,314.7507,315.3268,3400.0
2021-10-06 13:40:00,328.64,328.88,328.59,328.83,5658.0,315.5476,315.7781,315.4996,315.7301,5658.0
2021-10-06 13:45:00,328.75,328.81,328.55,328.68,1700.0,315.6533,315.7109,315.4612,315.586,1700.0
2021-10-06 13:50:00,328.68,328.68,327.89,328.06,5181.0,315.586,315.586,314.8275,314.9907,5181.0
2021-10-06 13:55:00,328.34,328.73,328.22,328.69,2503.0,315.2596,315.634,315.1444,315.5956,2503.0
2021-10-06 14:00:00,329.0,329.41,328.71,329.41,4200.0,315.8933,316.287,315.6148,316.287,4200.0
2021-10-06 14:05:00,329.05,329.24,328.95,329.24,1416.0,315.9413,316.1237,315.8453,316.1237,1416.0
2021-10-06 14:10:00,329.43,329.99,329.33,329.99,4858.0,316.3062,316.8439,316.2101,316.8439,4858.0
2021-10-06 14:15:00,329.85,330.22,329.73,330.07,3198.0,316.7094,317.0647,316.5942,316.9207,3198.0
2021-10-06 14:20:00,330.03,330.12,329.4,329.4,3552.0,316.8823,316.9687,316.2774,316.2774,3552.0
2021-10-06 14:25:00,329.63,329.94,329.63,329.94,76718.0,316.4982,316.7958,316.4982,316.7958,76718.0
2021-10-06 14:30:00,329.92,330.0,329.5,329.5,3121.0,316.7766,316.8535,316.3734,316.3734,3121.0
2021-10-06 14:35:00,329.59,329.77,328.94,329.31,1800.0,316.4598,316.6326,315.8357,316.1909,1800.0
2021-10-06 14:40:00,329.35,329.53,329.18,329.33,1300.0,316.2293,316.4022,316.0661,316.2101,1300.0
2021-10-06 14:45:00,329.47,329.47,328.7,328.85,2905.0,316.3446,316.3446,315.6052,315.7493,2905.0
2021-10-06 14:50:00,328.88,328.97,328.31,328.93,4423.0,315.7781,315.8645,315.2308,315.8261,4423.0
2021-10-06 14:55:00,329.08,329.1,328.11,328.11,2399.0,315.9701,315.9893,315.0387,315.0387,2399.0
2021-10-06 15:00:00,327.79,328.26,327.72,328.04,2532.0,314.7315,315.1828,314.6643,314.9715,2532.0
2021-10-06 15:05:00,328.04,328.5,327.82,327.87,1378.0,314.9715,315.4132,314.7603,314.8083,1378.0
2021-10-06 15:10:00,327.92,327.97,327.52,327.71,1905.0,314.8563,314.9043,314.4723,314.6547,1905.0
2021-10-06 15:15:00,328.21,328.21,327.69,327.71,1600.0,315.1348,315.1348,314.6355,314.6547,1600.0
2021-10-06 15:20:00,327.66,327.92,327.41,327.63,1708.0,314.6067,314.8563,314.3666,314.5779,1708.0
2021-10-06 15:25:00,328.06,328.29,328.06,328.15,2300.0,314.9907,315.2116,314.9907,315.0772,2300.0
2021-10-06 15:30:00,327.98,328.07,327.41,327.41,8183.0,314.9139,315.0003,314.3666,314.3666,8183.0
2021-10-06 15:35:00,327.53,327.64,327.04,327.32,3747.0,314.4819,314.5875,314.0114,314.2802,3747.0
2021-10-06 15:40:00,327.54,327.54,326.98,327.24,11092.0,314.4915,314.4915,313.9538,314.2034,11092.0
2021-10-06 15:45:00,327.28,327.77,326.73,327.5,14989.0,314.2418,314.7123,313.7137,314.453,14989.0
2021-10-06 15:50:00,327.57,328.48,327.57,328.43,24593.0,314.5203,315.394,314.5203,315.346,24593.0
2021-10-06 15:55:00,328.32,329.79,328.18,328.88,48346.0,315.2404,316.6518,315.106,315.7781,48346.0
2021-10-07 09:30:00,333.49,335.88,333.35,335.5,12199.0,320.2044,322.4992,320.07,322.1343,12199.0
2021-10-07 09:35:00,335.35,336.17,334.39,334.48,5356.0,321.9903,322.7777,321.0686,321.155,5356.0
2021-10-07 09:40:00,333.64,334.72,333.51,334.42,3716.0,320.3484,321.3854,320.2236,321.0974,3716.0
2021-10-07 09:45:00,334.73,334.75,333.31,333.31,2537.0,321.395,321.4142,320.0316,320.0316,2537.0
2021-10-07 09:50:00,333.28,333.53,332.03,332.6,9651.0,320.0028,320.2428,318.8026,319.3499,9651.0
2021-10-07 09:55:00,332.73,333.96,332.73,333.96,4100.0,319.4747,320.6557,319.4747,320.6557,4100.0
2021-10-07 10:00:00,333.9,334.52,333.37,333.37,2638.0,320.5981,321.1934,320.0892,320.0892,2638.0
2021-10-07 10:05:00,333.72,333.89,333.06,333.7,8054.0,320.4253,320.5885,319.7916,320.4061,8054.0
2021-10-07 10:10:00,333.5,333.85,333.5,333.79,3217.0,320.214,320.5501,320.214,320.4925,3217.0
2021-10-07 10:15:00,333.99,334.78,333.98,334.78,8650.0,320.6845,321.443,320.6749,321.443,8650.0
2021-10-07 10:20:00,334.54,335.17,334.54,334.86,5030.0,321.2126,321.8175,321.2126,321.5198,5030.0
2021-10-07 10:25:00,335.05,335.22,334.96,335.21,3000.0,321.7023,321.8655,321.6159,321.8559,3000.0
2021-10-07 10:30:00,335.32,335.4,334.97,335.4,1790.0,321.9615,322.0383,321.6255,322.0383,1790.0
2021-10-07 10:35:00,335.2,335.2,334.0,334.0,2250.0,321.8463,321.8463,320.6941,320.6941,2250.0
2021-10-07 10:40:00,334.07,334.11,333.75,333.85,2239.0,320.7613,320.7997,320.4541,320.5501,2239.0
2021-10-07 10:45:00,334.0,334.16,333.3,333.87,3515.0,320.6941,320.8477,320.022,320.5693,3515.0
2021-10-07 10:50:00,333.84,333.96,333.79,333.89,2302.0,320.5405,320.6557,320.4925,320.5885,2302.0
2021-10-07 10:55:00,333.81,333.81,333.41,333.44,1460.0,320.5117,320.5117,320.1276,320.1564,1460.0
2021-10-07 11:00:00,333.56,333.56,333.48,333.52,1746.0,320.2716,320.2716,320.1948,320.2332,1746.0
2021-10-07 11:05:00,333.79,333.79,333.55,333.7,1402.0,320.4925,320.4925,320.262,320.4061,1402.0
2021-10-07 11:10:00,333.49,333.5,332.94,333.27,1941.0,320.2044,320.214,319.6763,319.9932,1941.0
2021-10-07 11:15:00,333.43,333.6,333.24,333.24,788.0,320.1468,320.31,319.9644,319.9644,788.0
2021-10-07 11:20:00,333.66,334.09,333.6,333.76,7922.0,320.3676,320.7805,320.31,320.4637,7922.0
2021-10-07 11:25:00,333.88,333.88,333.53,333.53,2924.0,320.5789,320.5789,320.2428,320.2428,2924.0
2021-10-07 11:30:00,333.5,333.9,333.5,333.9,3904.0,320.214,320.5981,320.214,320.5981,3904.0
2021-10-07 11:35:00,333.96,334.4,333.85,334.4,1410.0,320.6557,321.0782,320.5501,321.0782,1410.0
2021-10-07 11:40:00,334.56,334.76,334.53,334.59,5358.0,321.2318,321.4238,321.203,321.2606,5358.0
2021-10-07 11:45:00,334.54,334.57,334.1,334.1,2569.0,321.2126,321.2414,320.7901,320.7901,2569.0
2021-10-07 11:50:00,334.09,334.09,333.77,333.8,4045.0,320.7805,320.7805,320.4733,320.5021,4045.0
2021-10-07 11:55:00,333.77,334.07,333.77,334.07,1575.0,320.4733,320.7613,320.4733,320.7613,1575.0
2021-10-07 12:00:00,334.03,334.24,333.82,333.82,1918.0,320.7229,320.9245,320.5213,320.5213,1918.0
2021-10-07 12:05:00,333.77,333.79,333.54,333.6,3826.0,320.4733,320.4925,320.2524,320.31,3826.0
2021-10-07 12:10:00,333.72,333.77,333.46,333.47,2500.0,320.4253,320.4733,320.1756,320.1852,2500.0
2021-10-07 12:15:00,333.46,333.46,333.08,333.08,1976.0,320.1756,320.1756,319.8108,319.8108,1976.0
2021-10-07 12:20:00,333.23,333.33,333.07,333.33,1280.0,319.9548,320.0508,319.8012,320.0508,1280.0
2021-10-07 12:25:00,333.37,333.42,333.16,333.21,2300.0,320.0892,320.1372,319.8876,319.9356,2300.0
2021-10-07 12:30:00,333.15,333.6,333.15,333.6,4250.0,319.878,320.31,319.878,320.31,4250.0
2021-10-07 12:35:00,333.52,333.61,333.47,333.5,1486.0,320.2332,320.3196,320.1852,320.214,1486.0
2021-10-07 12:40:00,333.88,333.92,333.34,333.68,4401.0,320.5789,320.6173,320.0604,320.3869,4401.0
2021-10-07 12:45:00,333.68,333.9,333.51,333.78,2734.0,320.3869,320.5981,320.2236,320.4829,2734.0
2021-10-07 12:50:00,333.76,334.29,333.76,334.28,1724.0,320.4637,320.9725,320.4637,320.9629,1724.0
2021-10-07 12:55:00,334.35,334.62,334.3,334.51,1100.0,321.0302,321.2894,320.9822,321.1838,1100.0
2021-10-07 13:00:00,334.46,334.46,334.22,334.22,737.0,321.1358,321.1358,320.9053,320.9053,737.0
2021-10-07 13:05:00,334.25,334.25,333.71,333.71,1200.0,320.9341,320.9341,320.4157,320.4157,1200.0
2021-10-07 13:10:00,333.85,333.96,333.85,333.9,948.0,320.5501,320.6557,320.5501,320.5981,948.0
2021-10-07 13:15:00,333.96,333.96,333.81,333.83,1256.0,320.6557,320.6557,320.5117,320.5309,1256.0
2021-10-07 13:20:00,333.92,333.93,333.56,333.56,1300.0,320.6173,320.6269,320.2716,320.2716,1300.0
2021-10-07 13:25:00,333.63,333.63,333.4,333.41,1300.0,320.3388,320.3388,320.118,320.1276,1300.0
2021-10-07 13:30:00,333.68,333.68,333.25,333.25,500.0,320.3869,320.3869,319.974,319.974,500.0
2021-10-07 13:35:00,333.36,333.44,333.02,333.02,1183.0,320.0796,320.1564,319.7531,319.7531,1183.0
2021-10-07 13:40:00,333.03,333.56,333.02,333.44,2120.0,319.7627,320.2716,319.7531,320.1564,2120.0
2021-10-07 13:45:00,333.56,333.56,333.29,333.29,1400.0,320.2716,320.2716,320.0124,320.0124,1400.0
2021-10-07 13:50:00,333.47,333.48,332.99,332.99,2496.0,320.1852,320.1948,319.7243,319.7243,2496.0
2021-10-07 13:55:00,333.19,333.26,333.08,333.26,3064.0,319.9164,319.9836,319.8108,319.9836,3064.0
2021-10-07 14:00:00,333.29,333.42,332.57,332.57,4376.0,320.0124,320.1372,319.3211,319.3211,4376.0
2021-10-07 14:05:00,332.53,332.72,332.51,332.6,2121.0,319.2827,319.4651,319.2635,319.3499,2121.0
2021-10-07 14:10:00,332.78,332.92,332.64,332.92,1800.0,319.5227,319.6571,319.3883,319.6571,1800.0
2021-10-07 14:15:00,332.95,333.23,332.95,332.97,600.0,319.6859,319.9548,319.6859,319.7051,600.0
2021-10-07 14:20:00,332.97,332.97,332.52,332.52,700.0,319.7051,319.7051,319.2731,319.2731,700.0
2021-10-07 14:25:00,332.46,332.65,332.46,332.63,1456.0,319.2155,319.3979,319.2155,319.3787,1456.0
2021-10-07 14:30:00,332.83,332.83,332.33,332.57,2948.0,319.5707,319.5707,319.0906,319.3211,2948.0
2021-10-07 14:35:00,332.43,332.59,332.29,332.45,2255.0,319.1866,319.3403,319.0522,319.2059,2255.0
2021-10-07 14:40:00,332.41,332.41,332.15,332.37,1000.0,319.1674,319.1674,318.9178,319.129,1000.0
2021-10-07 14:45:00,332.41,332.43,332.15,332.36,1000.0,319.1674,319.1866,318.9178,319.1194,1000.0
2021-10-07 14:50:00,332.24,332.28,331.6,331.75,8386.0,319.0042,319.0426,318.3897,318.5337,8386.0
2021-10-07 14:55:00,331.75,332.06,331.61,332.05,2100.0,318.5337,318.8314,318.3993,318.8218,2100.0
2021-10-07 15:00:00,331.8,332.31,331.71,332.13,2449.0,318.5817,319.0714,318.4953,318.8986,2449.0
2021-10-07 15:05:00,332.28,332.56,332.19,332.56,12375.0,319.0426,319.3115,318.9562,319.3115,12375.0
2021-10-07 15:10:00,332.58,332.58,332.13,332.13,5948.0,319.3307,319.3307,318.8986,318.8986,5948.0
2021-10-07 15:15:00,332.1,332.26,332.05,332.26,4140.0,318.8698,319.0234,318.8218,319.0234,4140.0
2021-10-07 15:20:00,332.26,332.51,332.19,332.31,2236.0,319.0234,319.2635,318.9562,319.0714,2236.0
2021-10-07 15:25:00,332.31,332.4,332.05,332.19,4030.0,319.0714,319.1578,318.8218,318.9562,4030.0
2021-10-07 15:30:00,332.08,332.18,331.85,331.95,5955.0,318.8506,318.9466,318.6298,318.7258,5955.0
2021-10-07 15:35:00,331.98,332.12,331.8,331.84,5616.0,318.7546,318.889,318.5817,318.6202,5616.0
2021-10-07 15:40:00,331.91,332.03,330.97,330.97,11434.0,318.6874,318.8026,317.7848,317.7848,11434.0
2021-10-07 15:45:00,330.91,331.11,330.73,330.95,8590.0,317.7272,317.9192,317.5544,317.7656,8590.0
2021-10-07 15:50:00,330.75,331.13,330.0,330.22,25987.0,317.5736,317.9384,316.8535,317.0647,25987.0
2021-10-07 15:55:00,330.14,330.14,329.32,330.11,77145.0,316.9879,316.9879,316.2005,316.9591,77145.0
2021-10-08 09:30:00,332.25,332.37,329.35,329.35,11116.0,319.0138,319.129,316.2293,316.2293,11116.0
2021-10-08 09:35:00,329.07,329.91,328.87,329.49,3098.0,315.9605,316.767,315.7685,316.3638,3098.0
2021-10-08 09:40:00,330.07,330.66,330.07,330.21,2300.0,316.9207,317.4872,316.9207,317.0551,2300.0
2021-10-08 09:45:00,329.9,329.9,327.81,328.56,7818.0,316.7574,316.7574,314.7507,315.4708,7818.0
2021-10-08 09:50:00,328.5,328.5,327.35,328.02,3200.0,315.4132,315.4132,314.309,314.9523,3200.0
2021-10-08 09:55:00,328.39,328.49,327.35,328.01,3469.0,315.3076,315.4036,314.309,314.9427,3469.0
2021-10-08 10:00:00,327.98,328.63,327.98,328.38,2122.0,314.9139,315.538,314.9139,315.298,2122.0
2021-10-08 10:05:00,328.53,328.53,327.87,327.87,1546.0,315.442,315.442,314.8083,314.8083,1546.0
2021-10-08 10:10:00,327.96,328.36,327.68,327.89,3802.0,314.8947,315.2788,314.6259,314.8275,3802.0
2021-10-08 10:15:00,328.16,328.57,327.84,327.85,1800.0,315.0868,315.4804,314.7795,314.7891,1800.0
2021-10-08 10:20:00,327.76,327.94,326.81,326.81,4923.0,314.7027,314.8755,313.7905,313.7905,4923.0
2021-10-08 10:25:00,327.1,327.49,327.07,327.33,2790.0,314.069,314.4434,314.0402,314.2898,2790.0
2021-10-08 10:30:00,327.6,328.0,326.79,326.79,4000.0,314.5491,314.9331,313.7713,313.7713,4000.0
2021-10-08 10:35:00,326.64,326.75,325.93,326.1,3765.0,313.6273,313.7329,312.9456,313.1088,3765.0
2021-10-08 10:40:00,325.19,325.51,324.82,325.2,3305.0,312.2351,312.5423,311.8798,312.2447,3305.0
2021-10-08 10:45:00,324.95,325.84,324.95,325.67,7714.0,312.0046,312.8592,312.0046,312.696,7714.0
2021-10-08 10:50:00,326.09,326.86,326.09,326.73,2400.0,313.0992,313.8385,313.0992,313.7137,2400.0
2021-10-08 10:55:00,326.46,326.66,325.87,326.06,5345.0,313.4545,313.6465,312.888,313.0704,5345.0
2021-10-08 11:00:00,326.31,326.96,326.13,326.52,1878.0,313.3105,313.9346,313.1376,313.5121,1878.0
2021-10-08 11:05:00,326.48,326.58,326.28,326.41,818.0,313.4737,313.5697,313.2817,313.4065,818.0
2021-10-08 11:10:00,326.56,327.29,326.39,326.72,2500.0,313.5505,314.2514,313.3873,313.7041,2500.0
2021-10-08 11:15:00,326.8,327.04,326.65,326.92,2288.0,313.7809,314.0114,313.6369,313.8962,2288.0
2021-10-08 11:20:00,326.94,326.94,326.41,326.5,3643.0,313.9154,313.9154,313.4065,313.4929,3643.0
2021-10-08 11:25:00,326.52,327.42,326.52,327.13,7229.0,313.5121,314.3762,313.5121,314.0978,7229.0
2021-10-08 11:30:00,326.84,326.84,326.56,326.67,2526.0,313.8193,313.8193,313.5505,313.6561,2526.0
2021-10-08 11:35:00,326.5,326.64,326.07,326.39,4938.0,313.4929,313.6273,313.08,313.3873,4938.0
2021-10-08 11:40:00,326.33,326.39,325.92,325.92,2970.0,313.3297,313.3873,312.936,312.936,2970.0
2021-10-08 11:45:00,326.1,326.1,325.68,325.73,2311.0,313.1088,313.1088,312.7056,312.7536,2311.0
2021-10-08 11:50:00,325.57,325.96,325.13,325.81,5500.0,312.5999,312.9744,312.1775,312.8304,5500.0
2021-10-08 11:55:00,325.9,326.02,325.84,325.99,800.0,312.9168,313.032,312.8592,313.0032,800.0
2021-10-08 12:00:00,326.2,326.25,325.81,326.24,1001.0,313.2048,313.2528,312.8304,313.2432,1001.0
2021-10-08 12:05:00,326.24,326.43,326.06,326.08,1922.0,313.2432,313.4257,313.0704,313.0896,1922.0
2021-10-08 12:10:00,326.04,326.45,325.77,326.45,2508.0,313.0512,313.4449,312.792,313.4449,2508.0
2021-10-08 12:15:00,326.34,326.68,326.32,326.54,4205.0,313.3393,313.6657,313.3201,313.5313,4205.0
2021-10-08 12:20:00,326.54,326.69,325.99,326.69,4489.0,313.5313,313.6753,313.0032,313.6753,4489.0
2021-10-08 12:25:00,326.6,326.67,326.34,326.39,2100.0,313.5889,313.6561,313.3393,313.3873,2100.0
2021-10-08 12:30:00,326.22,326.79,326.22,326.79,4070.0,313.224,313.7713,313.224,313.7713,4070.0
2021-10-08 12:35:00,326.92,327.42,326.81,327.42,1700.0,313.8962,314.3762,313.7905,314.3762,1700.0
2021-10-08 12:40:00,327.53,327.55,327.32,327.32,900.0,314.4819,314.5011,314.2802,314.2802,900.0
2021-10-08 12:45:00,327.21,327.26,326.85,326.85,1100.0,314.1746,314.2226,313.8289,313.8289,1100.0
2021-10-08 12:50:00,326.96,327.23,326.83,327.23,1884.0,313.9346,314.1938,313.8097,314.1938,1884.0
2021-10-08 12:55:00,327.1,327.33,326.75,327.15,2700.0,314.069,314.2898,313.7329,314.117,2700.0
2021-10-08 13:00:00,327.12,327.12,326.52,326.52,600.0,314.0882,314.0882,313.5121,313.5121,600.0
2021-10-08 13:05:00,326.56,326.64,326.56,326.64,800.0,313.5505,313.6273,313.5505,313.6273,800.0
2021-10-08 13:10:00,326.56,326.64,326.29,326.47,900.0,313.5505,313.6273,313.2913,313.4641,900.0
2021-10-08 13:15:00,326.29,326.29,325.5,325.5,4781.0,313.2913,313.2913,312.5327,312.5327,4781.0
2021-10-08 13:20:00,325.58,325.83,325.54,325.54,2000.0,312.6095,312.8496,312.5711,312.5711,2000.0
2021-10-08 13:25:00,325.54,325.61,325.3,325.5,1500.0,312.5711,312.6383,312.3407,312.5327,1500.0
2021-10-08 13:30:00,325.56,326.09,325.55,326.09,2740.0,312.5903,313.0992,312.5807,313.0992,2740.0
2021-10-08 13:35:00,326.06,326.06,325.48,325.48,2555.0,313.0704,313.0704,312.5135,312.5135,2555.0
2021-10-08 13:40:00,325.75,326.03,325.62,325.72,2900.0,312.7728,313.0416,312.6479,312.744,2900.0
2021-10-08 13:45:00,325.7,326.05,325.58,326.05,1300.0,312.7248,313.0608,312.6095,313.0608,1300.0
2021-10-08 13:50:00,326.34,326.44,326.1,326.2,2031.0,313.3393,313.4353,313.1088,313.2048,2031.0
2021-10-08 13:55:00,326.44,326.69,326.33,326.55,1900.0,313.4353,313.6753,313.3297,313.5409,1900.0
2021-10-08 14:00:00,326.64,326.76,326.52,326.58,2500.0,313.6273,313.7425,313.5121,313.5697,2500.0
2021-10-08 14:05:00,326.58,326.85,326.45,326.76,3386.0,313.5697,313.8289,313.4449,313.7425,3386.0
2021-10-08 14:10:00,326.68,327.07,326.54,326.92,2655.0,313.6657,314.0402,313.5313,313.8962,2655.0
2021-10-08 14:15:00,326.81,327.22,326.8,327.16,2000.0,313.7905,314.1842,313.7809,314.1266,2000.0
2021-10-08 14:20:00,327.41,327.8,327.21,327.8,1400.0,314.3666,314.7411,314.1746,314.7411,1400.0
2021-10-08 14:25:00,327.66,327.99,327.61,327.86,1644.0,314.6067,314.9235,314.5587,314.7987,1644.0
2021-10-08 14:30:00,327.81,327.84,327.57,327.8,2600.0,314.7507,314.7795,314.5203,314.7411,2600.0
2021-10-08 14:35:00,327.73,327.75,327.43,327.75,2226.0,314.6739,314.6931,314.3858,314.6931,2226.0
2021-10-08 14:40:00,327.81,327.9,327.81,327.9,200.0,314.7507,314.8371,314.7507,314.8371,200.0
2021-10-08 14:45:00,327.83,327.83,327.5,327.5,537.0,314.7699,314.7699,314.453,314.453,537.0
2021-10-08 14:50:00,327.5,327.5,327.23,327.25,1300.0,314.453,314.453,314.1938,314.213,1300.0
2021-10-08 14:55:00,327.13,327.32,327.13,327.32,408.0,314.0978,314.2802,314.0978,314.2802,408.0
2021-10-08 15:00:00,327.28,327.28,326.92,327.06,600.0,314.2418,314.2418,313.8962,314.0306,600.0
2021-10-08 15:05:00,327.29,327.29,327.15,327.23,677.0,314.2514,314.2514,314.117,314.1938,677.0
2021-10-08 15:10:00,327.23,327.23,327.19,327.19,1534.0,314.1938,314.1938,314.1554,314.1554,1534.0
2021-10-08 15:15:00,327.04,327.22,326.86,327.0,4090.0,314.0114,314.1842,313.8385,313.973,4090.0
2021-10-08 15:20:00,327.36,327.36,327.15,327.22,800.0,314.3186,314.3186,314.117,314.1842,800.0
2021-10-08 15:25:00,326.94,327.19,326.77,326.77,1664.0,313.9154,314.1554,313.7521,313.7521,1664.0
2021-10-08 15:30:00,326.87,326.93,326.69,326.69,1102.0,313.8481,313.9058,313.6753,313.6753,1102.0
2021-10-08 15:35:00,326.7,326.88,326.08,326.64,3886.0,313.6849,313.8577,313.0896,313.6273,3886.0
2021-10-08 15:40:00,326.61,326.73,326.33,326.63,3621.0,313.5985,313.7137,313.3297,313.6177,3621.0
2021-10-08 15:45:00,326.6,326.85,326.25,326.65,5335.0,313.5889,313.8289,313.2528,313.6369,5335.0
2021-10-08 15:50:00,326.37,326.57,326.06,326.46,16027.0,313.3681,313.5601,313.0704,313.4545,16027.0
2021-10-08 15:55:00,326.56,326.78,325.8,326.15,53601.0,313.5505,313.7617,312.8208,313.1568,53601.0
2021-10-11 09:30:00,324.57,327.28,324.53,327.28,12511.0,311.6398,314.2418,311.6014,314.2418,12511.0
2021-10-11 09:35:00,328.49,329.7,327.21,329.7,5217.0,315.4036,316.5654,314.1746,316.5654,5217.0
2021-10-11 09:40:00,329.71,330.66,328.16,329.16,6349.0,316.575,317.4872,315.0868,316.0469,6349.0
2021-10-11 09:45:00,329.16,329.78,328.7,329.76,4573.0,316.0469,316.6422,315.6052,316.623,4573.0
2021-10-11 09:50:00,329.76,329.92,329.35,329.47,1900.0,316.623,316.7766,316.2293,316.3446,1900.0
2021-10-11 09:55:00,329.7,329.8,329.37,329.58,1202.0,316.5654,316.6614,316.2486,316.4502,1202.0
2021-10-11 10:00:00,329.99,330.18,329.19,329.82,3005.0,316.8439,317.0263,316.0757,316.6806,3005.0
2021-10-11 10:05:00,329.82,330.12,329.81,329.81,3780.0,316.6806,316.9687,316.671,316.671,3780.0
2021-10-11 10:10:00,329.99,330.5,329.72,330.18,4225.0,316.8439,317.3335,316.5846,317.0263,4225.0
2021-10-11 10:15:00,330.51,330.69,330.07,330.3,1666.0,317.3431,317.516,316.9207,317.1415,1666.0
2021-10-11 10:20:00,330.29,330.68,330.29,330.32,2400.0,317.1319,317.5064,317.1319,317.1607,2400.0
2021-10-11 10:25:00,330.11,330.45,330.11,330.29,500.0,316.9591,317.2855,316.9591,317.1319,500.0
2021-10-11 10:30:00,330.44,330.69,329.96,330.16,8285.0,317.2759,317.516,316.815,317.0071,8285.0
2021-10-11 10:35:00,330.17,330.29,330.0,330.04,3500.0,317.0167,317.1319,316.8535,316.8919,3500.0
2021-10-11 10:40:00,330.04,330.05,329.0,329.22,5734.0,316.8919,316.9015,315.8933,316.1045,5734.0
2021-10-11 10:45:00,329.33,329.51,329.17,329.36,4000.0,316.2101,316.383,316.0565,316.239,4000.0
2021-10-11 10:50:00,329.52,329.76,329.28,329.64,3400.0,316.3926,316.623,316.1621,316.5078,3400.0
2021-10-11 10:55:00,329.99,329.99,329.47,329.47,2800.0,316.8439,316.8439,316.3446,316.3446,2800.0
2021-10-11 11:00:00,329.69,330.32,329.69,330.32,3150.0,316.5558,317.1607,316.5558,317.1607,3150.0
2021-10-11 11:05:00,330.19,330.49,329.94,330.49,1100.0,317.0359,317.3239,316.7958,317.3239,1100.0
2021-10-11 11:10:00,330.59,331.21,330.59,331.02,1400.0,317.42,318.0153,317.42,317.8328,1400.0
2021-10-11 11:15:00,330.89,330.89,330.27,330.27,1535.0,317.708,317.708,317.1127,317.1127,1535.0
2021-10-11 11:20:00,330.13,331.09,330.13,330.67,2235.0,316.9783,317.9,316.9783,317.4968,2235.0
2021-10-11 11:25:00,330.84,330.87,330.3,330.31,3730.0,317.66,317.6888,317.1415,317.1511,3730.0
2021-10-11 11:30:00,330.1,330.55,330.03,330.14,1000.0,316.9495,317.3815,316.8823,316.9879,1000.0
2021-10-11 11:35:00,330.34,330.34,330.33,330.33,400.0,317.1799,317.1799,317.1703,317.1703,400.0
2021-10-11 11:40:00,330.36,330.39,330.01,330.28,3100.0,317.1991,317.2279,316.8631,317.1223,3100.0
2021-10-11 11:45:00,330.04,330.04,329.56,329.94,3300.0,316.8919,316.8919,316.431,316.7958,3300.0
2021-10-11 11:50:00,330.0,330.0,329.46,329.6,3200.0,316.8535,316.8535,316.335,316.4694,3200.0
2021-10-11 11:55:00,329.68,330.21,329.68,330.17,1800.0,316.5462,317.0551,316.5462,317.0167,1800.0
2021-10-11 12:00:00,330.17,330.17,329.42,329.42,1000.0,317.0167,317.0167,316.2966,316.2966,1000.0
2021-10-11 12:05:00,329.28,329.32,329.0,329.31,2700.0,316.1621,316.2005,315.8933,316.1909,2700.0
2021-10-11 12:10:00,329.16,329.55,329.12,329.14,3561.0,316.0469,316.4214,316.0085,316.0277,3561.0
2021-10-11 12:15:00,329.04,329.34,328.95,329.21,2657.0,315.9317,316.2197,315.8453,316.0949,2657.0
2021-10-11 12:20:00,329.44,329.68,329.44,329.63,4806.0,316.3158,316.5462,316.3158,316.4982,4806.0
2021-10-11 12:25:00,329.38,329.39,328.96,328.96,762.0,316.2582,316.2678,315.8549,315.8549,762.0
2021-10-11 12:30:00,329.46,329.46,329.08,329.08,2700.0,316.335,316.335,315.9701,315.9701,2700.0
2021-10-11 12:35:00,329.08,329.23,329.0,329.0,1085.0,315.9701,316.1141,315.8933,315.8933,1085.0
2021-10-11 12:40:00,329.33,329.33,329.1,329.22,1395.0,316.2101,316.2101,315.9893,316.1045,1395.0
2021-10-11 12:45:00,329.1,329.57,329.07,329.22,2482.0,315.9893,316.4406,315.9605,316.1045,2482.0
2021-10-11 12:50:00,329.08,329.1,328.84,328.85,900.0,315.9701,315.9893,315.7397,315.7493,900.0
2021-10-11 12:55:00,329.21,329.46,329.19,329.46,1322.0,316.0949,316.335,316.0757,316.335,1322.0
2021-10-11 13:00:00,329.62,329.62,328.35,328.69,2123.0,316.4886,316.4886,315.2692,315.5956,2123.0
2021-10-11 13:05:00,328.53,328.8,328.5,328.8,580.0,315.442,315.7013,315.4132,315.7013,580.0
2021-10-11 13:10:00,328.99,329.0,328.87,329.0,500.0,315.8837,315.8933,315.7685,315.8933,500.0
2021-10-11 13:15:00,328.67,328.84,328.58,328.69,2900.0,315.5764,315.7397,315.49,315.5956,2900.0
2021-10-11 13:20:00,328.82,328.82,328.32,328.32,1912.0,315.7205,315.7205,315.2404,315.2404,1912.0
2021-10-11 13:25:00,328.32,328.32,327.91,327.91,2452.0,315.2404,315.2404,314.8467,314.8467,2452.0
2021-10-11 13:30:00,327.8,328.03,327.65,327.96,3493.0,314.7411,314.9619,314.5971,314.8947,3493.0
2021-10-11 13:35:00,328.32,328.84,328.21,328.66,1703.0,315.2404,315.7397,315.1348,315.5668,1703.0
2021-10-11 13:40:00,328.95,329.25,328.85,328.85,1424.0,315.8453,316.1333,315.7493,315.7493,1424.0
2021-10-11 13:45:00,328.92,328.93,328.41,328.83,2863.0,315.8165,315.8261,315.3268,315.7301,2863.0
2021-10-11 13:50:00,328.83,329.01,328.52,329.0,437.0,315.7301,315.9029,315.4324,315.8933,437.0
2021-10-11 13:55:00,328.85,328.87,328.6,328.83,853.0,315.7493,315.7685,315.5092,315.7301,853.0
2021-10-11 14:00:00,328.55,328.61,328.28,328.28,2300.0,315.4612,315.5188,315.202,315.202,2300.0
2021-10-11 14:05:00,328.39,329.01,328.39,328.97,3300.0,315.3076,315.9029,315.3076,315.8645,3300.0
2021-10-11 14:10:00,328.66,329.53,328.66,329.11,2725.0,315.5668,316.4022,315.5668,315.9989,2725.0
2021-10-11 14:15:00,329.15,329.35,328.63,329.01,4800.0,316.0373,316.2293,315.538,315.9029,4800.0
2021-10-11 14:20:00,328.77,328.88,328.49,328.61,1200.0,315.6725,315.7781,315.4036,315.5188,1200.0
2021-10-11 14:25:00,328.94,328.94,328.75,328.75,400.0,315.8357,315.8357,315.6533,315.6533,400.0
2021-10-11 14:30:00,328.91,328.97,328.48,328.54,1400.0,315.8069,315.8645,315.394,315.4516,1400.0
2021-10-11 14:35:00,328.56,328.63,328.3,328.3,600.0,315.4708,315.538,315.2212,315.2212,600.0
2021-10-11 14:40:00,328.47,328.7,328.34,328.59,1583.0,315.3844,315.6052,315.2596,315.4996,1583.0
2021-10-11 14:45:00,328.46,328.51,328.46,328.49,301.0,315.3748,315.4228,315.3748,315.4036,301.0
2021-10-11 14:50:00,328.49,328.67,328.06,328.67,2100.0,315.4036,315.5764,314.9907,315.5764,2100.0
2021-10-11 14:55:00,328.57,328.93,328.57,328.72,1500.0,315.4804,315.8261,315.4804,315.6244,1500.0
2021-10-11 15:00:00,328.75,328.79,328.64,328.67,500.0,315.6533,315.6917,315.5476,315.5764,500.0
2021-10-11 15:05:00,328.7,328.7,328.34,328.54,1500.0,315.6052,315.6052,315.2596,315.4516,1500.0
2021-10-11 15:10:00,328.54,328.96,328.54,328.74,1700.0,315.4516,315.8549,315.4516,315.6437,1700.0
2021-10-11 15:15:00,328.66,328.66,328.06,328.06,2800.0,315.5668,315.5668,314.9907,314.9907,2800.0
2021-10-11 15:20:00,328.23,328.3,327.88,327.88,1600.0,315.154,315.2212,314.8179,314.8179,1600.0
2021-10-11 15:25:00,327.9,328.27,327.67,327.67,2100.0,314.8371,315.1924,314.6163,314.6163,2100.0
2021-10-11 15:30:00,327.67,327.69,327.32,327.33,2342.0,314.6163,314.6355,314.2802,314.2898,2342.0
2021-10-11 15:35:00,327.33,327.34,327.0,327.16,7449.0,314.2898,314.2994,313.973,314.1266,7449.0
2021-10-11 15:40:00,326.86,327.04,326.67,326.67,6099.0,313.8385,314.0114,313.6561,313.6561,6099.0
2021-10-11 15:45:00,326.67,326.78,326.37,326.52,3772.0,313.6561,313.7617,313.3681,313.5121,3772.0
2021-10-11 15:50:00,326.37,326.37,325.38,325.55,14971.0,313.3681,313.3681,312.4175,312.5807,14971.0
2021-10-11 15:55:00,325.76,326.18,325.01,325.2,36227.0,312.7824,313.1856,312.0622,312.2447,36227.0
2021-10-12 09:30:00,327.51,328.29,326.64,328.0,12725.0,314.4627,315.2116,313.6273,314.9331,12725.0
2021-10-12 09:35:00,327.46,327.46,325.97,325.97,1938.0,314.4146,314.4146,312.984,312.984,1938.0
2021-10-12 09:40:00,325.78,325.87,324.39,324.69,3591.0,312.8016,312.888,311.4669,311.755,3591.0
2021-10-12 09:45:00,324.34,325.23,323.95,324.94,5600.0,311.4189,312.2735,311.0445,311.995,5600.0
2021-10-12 09:50:00,324.83,325.92,324.83,325.38,8397.0,311.8894,312.936,311.8894,312.4175,8397.0
2021-10-12 09:55:00,324.99,325.32,323.83,324.22,9380.0,312.043,312.3599,310.9293,311.3037,9380.0
2021-10-12 10:00:00,324.11,325.14,323.99,324.25,23616.0,311.1981,312.1871,311.0829,311.3325,23616.0
2021-10-12 10:05:00,324.61,324.61,323.0,323.06,5976.0,311.6782,311.6782,310.1323,310.1899,5976.0
2021-10-12 10:10:00,323.51,323.95,323.23,323.79,4100.0,310.622,311.0445,310.3532,310.8908,4100.0
2021-10-12 10:15:00,323.48,324.25,322.21,323.48,7232.0,310.5932,311.3325,309.3738,310.5932,7232.0
2021-10-12 10:20:00,323.52,323.65,323.17,323.64,1500.0,310.6316,310.7564,310.2955,310.7468,1500.0
2021-10-12 10:25:00,323.7,323.84,322.6,323.0,6050.0,310.8044,310.9389,309.7483,310.1323,6050.0
2021-10-12 10:30:00,322.86,323.14,322.35,322.87,2646.0,309.9979,310.2667,309.5082,310.0075,2646.0
2021-10-12 10:35:00,322.56,322.67,321.94,322.67,3800.0,309.7098,309.8155,309.1145,309.8155,3800.0
2021-10-12 10:40:00,322.55,322.87,321.63,321.69,2422.0,309.7002,310.0075,308.8169,308.8745,2422.0
2021-10-12 10:45:00,321.69,322.18,321.24,322.16,3655.0,308.8745,309.345,308.4424,309.3258,3655.0
2021-10-12 10:50:00,321.67,321.79,320.82,321.15,4903.0,308.8553,308.9705,308.0392,308.356,4903.0
2021-10-12 10:55:00,320.99,321.07,320.63,320.74,5984.0,308.2024,308.2792,307.8567,307.9624,5984.0
2021-10-12 11:00:00,321.4,322.15,321.4,321.77,2665.0,308.5961,309.3162,308.5961,308.9513,2665.0
2021-10-12 11:05:00,321.95,322.96,321.71,322.87,2600.0,309.1242,310.0939,308.8937,310.0075,2600.0
2021-10-12 11:10:00,322.86,322.86,322.01,322.12,4000.0,309.9979,309.9979,309.1818,309.2874,4000.0
2021-10-12 11:15:00,321.94,322.04,321.44,321.75,2920.0,309.1145,309.2106,308.6345,308.9321,2920.0
2021-10-12 11:20:00,321.57,322.19,321.57,321.94,1460.0,308.7593,309.3546,308.7593,309.1145,1460.0
2021-10-12 11:25:00,322.33,322.51,322.3,322.3,1400.0,309.489,309.6618,309.4602,309.4602,1400.0
2021-10-12 11:30:00,322.45,322.45,321.54,321.73,4500.0,309.6042,309.6042,308.7305,308.9129,4500.0
2021-10-12 11:35:00,321.99,321.99,321.67,321.67,400.0,309.1626,309.1626,308.8553,308.8553,400.0
2021-10-12 11:40:00,321.42,321.79,321.09,321.79,1400.0,308.6153,308.9705,308.2984,308.9705,1400.0
2021-10-12 11:45:00,321.81,322.12,321.73,322.0,1200.0,308.9897,309.2874,308.9129,309.1722,1200.0
2021-10-12 11:50:00,322.28,322.73,322.17,322.63,11201.0,309.441,309.8731,309.3354,309.7771,11201.0
2021-10-12 11:55:00,322.53,322.78,322.23,322.77,13255.0,309.681,309.9211,309.393,309.9115,13255.0
2021-10-12 12:00:00,323.0,323.79,322.93,323.69,25371.0,310.1323,310.8908,310.0651,310.7948,25371.0
2021-10-12 12:05:00,323.72,323.94,323.04,323.42,5853.0,310.8236,311.0349,310.1707,310.5356,5853.0
2021-10-12 12:10:00,323.29,323.29,322.64,322.68,2494.0,310.4108,310.4108,309.7867,309.8251,2494.0
2021-10-12 12:15:00,322.71,322.75,322.64,322.64,700.0,309.8539,309.8923,309.7867,309.7867,700.0
2021-10-12 12:20:00,322.64,322.64,322.24,322.3,3291.0,309.7867,309.7867,309.4026,309.4602,3291.0
2021-10-12 12:25:00,322.25,322.35,322.0,322.04,1330.0,309.4122,309.5082,309.1722,309.2106,1330.0
2021-10-12 12:30:00,322.13,322.13,321.19,321.42,2099.0,309.297,309.297,308.3944,308.6153,2099.0
2021-10-12 12:35:00,321.23,321.29,321.23,321.29,301.0,308.4328,308.4904,308.4328,308.4904,301.0
2021-10-12 12:40:00,321.28,321.57,321.28,321.45,700.0,308.4808,308.7593,308.4808,308.6441,700.0
2021-10-12 12:45:00,321.21,321.22,320.97,320.99,1200.0,308.4136,308.4232,308.1832,308.2024,1200.0
2021-10-12 12:50:00,321.32,321.36,321.0,321.21,2869.0,308.5192,308.5577,308.212,308.4136,2869.0
2021-10-12 12:55:00,321.19,321.21,320.79,320.83,6107.0,308.3944,308.4136,308.0104,308.0488,6107.0
2021-10-12 13:00:00,320.79,320.79,319.95,319.95,3330.0,308.0104,308.0104,307.2038,307.2038,3330.0
2021-10-12 13:05:00,319.7,320.21,319.66,320.02,2712.0,306.9638,307.4535,306.9254,307.271,2712.0
2021-10-12 13:10:00,320.01,320.06,319.67,319.67,8848.0,307.2614,307.3094,306.935,306.935,8848.0
2021-10-12 13:15:00,319.83,319.98,319.68,319.68,850.0,307.0886,307.2326,306.9446,306.9446,850.0
2021-10-12 13:20:00,319.76,319.88,319.19,319.19,3235.0,307.0214,307.1366,306.4741,306.4741,3235.0
2021-10-12 13:25:00,318.96,319.63,318.96,319.18,4632.0,306.2533,306.8966,306.2533,306.4645,4632.0
2021-10-12 13:30:00,319.24,319.3,318.77,318.77,5300.0,306.5221,306.5797,306.0708,306.0708,5300.0
2021-10-12 13:35:00,318.83,318.94,318.6,318.6,2806.0,306.1284,306.2341,305.9076,305.9076,2806.0
2021-10-12 13:40:00,318.81,318.94,318.47,318.94,3925.0,306.1092,306.2341,305.7828,306.2341,3925.0
2021-10-12 13:45:00,319.08,319.08,318.57,318.58,2027.0,306.3685,306.3685,305.8788,305.8884,2027.0
2021-10-12 13:50:00,318.57,319.2,318.45,319.04,5684.0,305.8788,306.4837,305.7636,306.3301,5684.0
2021-10-12 13:55:00,319.0,319.16,318.62,318.62,3576.0,306.2917,306.4453,305.9268,305.9268,3576.0
2021-10-12 14:00:00,318.47,319.01,318.47,318.92,6219.0,305.7828,306.3013,305.7828,306.2149,6219.0
2021-10-12 14:05:00,318.78,319.5,318.73,319.41,4012.0,306.0804,306.7718,306.0324,306.6853,4012.0
2021-10-12 14:10:00,319.41,319.73,319.4,319.59,11047.0,306.6853,306.9926,306.6757,306.8582,11047.0
2021-10-12 14:15:00,319.6,320.27,319.54,319.77,22049.0,306.8678,307.5111,306.8102,307.031,22049.0
2021-10-12 14:20:00,319.58,320.15,319.57,320.1,9810.0,306.8486,307.3959,306.839,307.3479,9810.0
2021-10-12 14:25:00,320.1,320.1,319.81,319.92,3710.0,307.3479,307.3479,307.0694,307.175,3710.0
2021-10-12 14:30:00,319.81,319.81,319.29,319.59,6685.0,307.0694,307.0694,306.5701,306.8582,6685.0
2021-10-12 14:35:00,319.6,319.69,319.53,319.61,2200.0,306.8678,306.9542,306.8006,306.8774,2200.0
2021-10-12 14:40:00,319.73,320.29,319.69,320.29,4100.0,306.9926,307.5303,306.9542,307.5303,4100.0
2021-10-12 14:45:00,320.4,320.88,320.4,320.83,6720.0,307.6359,308.0968,307.6359,308.0488,6720.0
2021-10-12 14:50:00,320.83,321.2,320.66,321.19,2971.0,308.0488,308.404,307.8855,308.3944,2971.0
2021-10-12 14:55:00,321.09,321.1,320.41,320.56,2500.0,308.2984,308.308,307.6455,307.7895,2500.0
2021-10-12 15:00:00,320.59,320.59,319.74,319.84,2193.0,307.8183,307.8183,307.0022,307.0982,2193.0
2021-10-12 15:05:00,320.1,320.1,319.61,319.62,1700.0,307.3479,307.3479,306.8774,306.887,1700.0
2021-10-12 15:10:00,319.76,319.76,319.59,319.64,2698.0,307.0214,307.0214,306.8582,306.9062,2698.0
2021-10-12 15:15:00,319.81,319.81,319.24,319.7,4122.0,307.0694,307.0694,306.5221,306.9638,4122.0
2021-10-12 15:20:00,319.63,320.01,319.62,319.77,5847.0,306.8966,307.2614,306.887,307.031,5847.0
2021-10-12 15:25:00,319.68,319.72,319.33,319.6,7009.0,306.9446,306.983,306.6085,306.8678,7009.0
2021-10-12 15:30:00,319.57,319.92,319.48,319.88,6785.0,306.839,307.175,306.7526,307.1366,6785.0
2021-10-12 15:35:00,319.83,320.3,319.67,319.77,8318.0,307.0886,307.5399,306.935,307.031,8318.0
2021-10-12 15:40:00,319.73,319.78,318.84,318.92,5745.0,306.9926,307.0406,306.138,306.2149,5745.0
2021-10-12 15:45:00,318.81,318.93,318.38,318.73,8395.0,306.1092,306.2245,305.6964,306.0324,8395.0
2021-10-12 15:50:00,318.73,318.73,317.99,318.22,15886.0,306.0324,306.0324,305.3219,305.5427,15886.0
2021-10-12 15:55:00,318.13,319.82,318.07,319.55,37311.0,305.4563,307.079,305.3987,306.8198,37311.0
2021-10-13 09:30:00,323.72,325.0,322.4,324.54,21034.0,310.8236,312.0526,309.5562,311.611,21034.0
2021-10-13 09:35:00,324.87,325.92,324.65,325.75,5578.0,311.9278,312.936,311.7166,312.7728,5578.0
2021-10-13 09:40:00,326.0,326.0,323.99,325.04,10099.0,313.0128,313.0128,311.0829,312.0911,10099.0
2021-10-13 09:45:00,325.04,325.04,323.5,323.66,5600.0,312.0911,312.0911,310.6124,310.766,5600.0
2021-10-13 09:50:00,323.66,323.66,322.26,322.26,1300.0,310.766,310.766,309.4218,309.4218,1300.0
2021-10-13 09:55:00,322.53,323.8,322.03,323.79,1745.0,309.681,310.9005,309.201,310.8908,1745.0
2021-10-13 10:00:00,323.57,323.6,322.89,323.26,20617.0,310.6796,310.7084,310.0267,310.382,20617.0
2021-10-13 10:05:00,324.08,324.08,323.11,323.44,2463.0,311.1693,311.1693,310.2379,310.5548,2463.0
2021-10-13 10:10:00,323.64,323.64,321.64,322.13,8700.0,310.7468,310.7468,308.8265,309.297,8700.0
2021-10-13 10:15:00,322.15,323.7,322.09,323.7,11223.0,309.3162,310.8044,309.2586,310.8044,11223.0
2021-10-13 10:20:00,324.06,324.5,323.6,324.01,1966.0,311.1501,311.5726,310.7084,311.1021,1966.0
2021-10-13 10:25:00,324.02,324.59,323.56,323.56,5134.0,311.1117,311.659,310.67,310.67,5134.0
2021-10-13 10:30:00,323.38,324.23,323.28,324.01,5799.0,310.4972,311.3133,310.4012,311.1021,5799.0
2021-10-13 10:35:00,324.04,324.24,323.14,323.48,8200.0,311.1309,311.3229,310.2667,310.5932,8200.0
2021-10-13 10:40:00,323.29,324.03,323.29,324.03,1673.0,310.4108,311.1213,310.4108,311.1213,1673.0
2021-10-13 10:45:00,324.08,324.08,323.53,323.58,1699.0,311.1693,311.1693,310.6412,310.6892,1699.0
2021-10-13 10:50:00,323.6,323.64,322.71,322.71,1396.0,310.7084,310.7468,309.8539,309.8539,1396.0
2021-10-13 10:55:00,323.14,323.34,322.96,323.19,4457.0,310.2667,310.4588,310.0939,310.3148,4457.0
2021-10-13 11:00:00,323.5,323.96,323.49,323.85,690.0,310.6124,311.0541,310.6028,310.9485,690.0
2021-10-13 11:05:00,324.18,324.3,324.1,324.17,1131.0,311.2653,311.3805,311.1885,311.2557,1131.0
2021-10-13 11:10:00,324.11,324.68,323.99,324.15,2300.0,311.1981,311.7454,311.0829,311.2365,2300.0
2021-10-13 11:15:00,324.38,324.57,324.28,324.33,913.0,311.4573,311.6398,311.3613,311.4093,913.0
2021-10-13 11:20:00,324.26,324.32,323.88,324.07,3760.0,311.3421,311.3997,310.9773,311.1597,3760.0
2021-10-13 11:25:00,324.12,324.12,323.65,323.65,1133.0,311.2077,311.2077,310.7564,310.7564,1133.0
2021-10-13 11:30:00,323.48,323.48,322.76,322.9,2430.0,310.5932,310.5932,309.9019,310.0363,2430.0
2021-10-13 11:35:00,322.39,322.51,322.27,322.5,1303.0,309.5466,309.6618,309.4314,309.6522,1303.0
2021-10-13 11:40:00,322.65,323.27,322.64,322.99,1602.0,309.7963,310.3916,309.7867,310.1227,1602.0
2021-10-13 11:45:00,322.92,323.95,322.91,323.31,6200.0,310.0555,311.0445,310.0459,310.43,6200.0
2021-10-13 11:50:00,323.56,323.89,323.45,323.55,3450.0,310.67,310.9869,310.5644,310.6604,3450.0
2021-10-13 11:55:00,323.53,323.94,323.53,323.94,1399.0,310.6412,311.0349,310.6412,311.0349,1399.0
2021-10-13 12:00:00,324.0,324.15,323.99,324.02,1300.0,311.0925,311.2365,311.0829,311.1117,1300.0
2021-10-13 12:05:00,324.05,324.05,323.72,323.76,2100.0,311.1405,311.1405,310.8236,310.862,2100.0
2021-10-13 12:10:00,323.77,323.81,323.52,323.52,2212.0,310.8716,310.9101,310.6316,310.6316,2212.0
2021-10-13 12:15:00,323.38,323.55,322.66,322.82,22265.0,310.4972,310.6604,309.8059,309.9595,22265.0
2021-10-13 12:20:00,322.72,322.96,322.43,322.96,7248.0,309.8635,310.0939,309.585,310.0939,7248.0
2021-10-13 12:25:00,323.49,323.72,323.48,323.72,345.0,310.6028,310.8236,310.5932,310.8236,345.0
2021-10-13 12:30:00,323.59,323.6,323.23,323.29,2708.0,310.6988,310.7084,310.3532,310.4108,2708.0
2021-10-13 12:35:00,323.2,323.2,322.94,322.94,2200.0,310.3244,310.3244,310.0747,310.0747,2200.0
2021-10-13 12:40:00,323.05,323.24,322.88,323.12,1182.0,310.1803,310.3628,310.0171,310.2475,1182.0
2021-10-13 12:45:00,323.12,323.12,322.15,322.27,3460.0,310.2475,310.2475,309.3162,309.4314,3460.0
2021-10-13 12:50:00,322.38,322.39,322.38,322.38,225.0,309.537,309.5466,309.537,309.537,225.0
2021-10-13 12:55:00,322.41,322.44,322.17,322.31,1233.0,309.5658,309.5946,309.3354,309.4698,1233.0
2021-10-13 13:00:00,322.31,322.32,322.01,322.21,1330.0,309.4698,309.4794,309.1818,309.3738,1330.0
2021-10-13 13:05:00,322.24,322.46,322.21,322.4,700.0,309.4026,309.6138,309.3738,309.5562,700.0
2021-10-13 13:10:00,322.54,322.55,322.32,322.35,2700.0,309.6906,309.7002,309.4794,309.5082,2700.0
2021-10-13 13:15:00,322.32,322.35,322.11,322.11,2819.0,309.4794,309.5082,309.2778,309.2778,2819.0
2021-10-13 13:20:00,322.11,322.11,321.83,322.11,2490.0,309.2778,309.2778,309.0089,309.2778,2490.0
2021-10-13 13:25:00,321.98,322.39,321.85,322.39,2500.0,309.153,309.5466,309.0281,309.5466,2500.0
2021-10-13 13:30:00,322.71,323.0,322.71,322.92,8540.0,309.8539,310.1323,309.8539,310.0555,8540.0
2021-10-13 13:35:00,322.91,323.29,322.88,323.29,3210.0,310.0459,310.4108,310.0171,310.4108,3210.0
2021-10-13 13:40:00,323.01,323.27,322.94,322.94,3938.0,310.1419,310.3916,310.0747,310.0747,3938.0
2021-10-13 13:45:00,322.92,322.94,322.74,322.94,815.0,310.0555,310.0747,309.8827,310.0747,815.0
2021-10-13 13:50:00,322.93,322.94,322.68,322.74,500.0,310.0651,310.0747,309.8251,309.8827,500.0
2021-10-13 13:55:00,322.87,322.91,322.73,322.88,1400.0,310.0075,310.0459,309.8731,310.0171,1400.0
2021-10-13 14:00:00,322.59,323.29,321.96,322.13,3218.0,309.7387,310.4108,309.1338,309.297,3218.0
2021-10-13 14:05:00,321.53,322.11,321.31,322.11,2900.0,308.7209,309.2778,308.5096,309.2778,2900.0
2021-10-13 14:10:00,321.65,321.86,321.34,321.74,1701.0,308.8361,309.0377,308.5385,308.9225,1701.0
2021-10-13 14:15:00,321.98,321.98,321.56,321.56,400.0,309.153,309.153,308.7497,308.7497,400.0
2021-10-13 14:20:00,321.78,322.01,321.69,321.8,1124.0,308.9609,309.1818,308.8745,308.9801,1124.0
2021-10-13 14:25:00,321.69,321.69,321.39,321.4,2608.0,308.8745,308.8745,308.5865,308.5961,2608.0
2021-10-13 14:30:00,321.36,321.56,321.24,321.24,1400.0,308.5577,308.7497,308.4424,308.4424,1400.0
2021-10-13 14:35:00,321.41,321.45,321.23,321.23,800.0,308.6057,308.6441,308.4328,308.4328,800.0
2021-10-13 14:40:00,321.17,321.17,320.32,320.43,2425.0,308.3752,308.3752,307.5591,307.6647,2425.0
2021-10-13 14:45:00,320.43,320.43,320.0,320.17,1696.0,307.6647,307.6647,307.2518,307.4151,1696.0
2021-10-13 14:50:00,320.09,320.29,320.02,320.19,1729.0,307.3382,307.5303,307.271,307.4343,1729.0
2021-10-13 14:55:00,320.24,320.45,320.09,320.09,5778.0,307.4823,307.6839,307.3382,307.3382,5778.0
2021-10-13 15:00:00,320.1,320.23,319.89,319.9,3757.0,307.3479,307.4727,307.1462,307.1558,3757.0
2021-10-13 15:05:00,319.88,320.1,319.85,320.1,4017.0,307.1366,307.3479,307.1078,307.3479,4017.0
2021-10-13 15:10:00,320.19,320.19,319.73,319.79,3898.0,307.4343,307.4343,306.9926,307.0502,3898.0
2021-10-13 15:15:00,319.7,319.81,319.63,319.66,1700.0,306.9638,307.0694,306.8966,306.9254,1700.0
2021-10-13 15:20:00,319.76,319.76,319.25,319.25,4916.0,307.0214,307.0214,306.5317,306.5317,4916.0
2021-10-13 15:25:00,319.16,319.27,319.13,319.15,1300.0,306.4453,306.5509,306.4165,306.4357,1300.0
2021-10-13 15:30:00,319.09,319.73,319.09,319.65,6406.0,306.3781,306.9926,306.3781,306.9158,6406.0
2021-10-13 15:35:00,319.55,319.75,319.47,319.56,7632.0,306.8198,307.0118,306.7429,306.8294,7632.0
2021-10-13 15:40:00,319.56,319.65,319.33,319.41,12241.0,306.8294,306.9158,306.6085,306.6853,12241.0
2021-10-13 15:45:00,319.31,320.07,319.31,319.88,7816.0,306.5893,307.319,306.5893,307.1366,7816.0
2021-10-13 15:50:00,319.79,320.23,319.57,319.8,24661.0,307.0502,307.4727,306.839,307.0598,24661.0
2021-10-13 15:55:00,319.78,320.59,319.74,320.52,32146.0,307.0406,307.8183,307.0022,307.7511,32146.0
2021-10-14 09:30:00,331.31,331.31,327.82,327.82,41556.0,318.1113,318.1113,314.7603,314.7603,41556.0
2021-10-14 09:35:00,327.64,329.56,327.64,329.56,12973.0,314.5875,316.431,314.5875,316.431,12973.0
2021-10-14 09:40:00,330.76,331.3,328.66,328.97,20597.0,317.5832,318.1017,315.5668,315.8645,20597.0
2021-10-14 09:45:00,328.57,328.81,327.35,328.52,14393.0,315.4804,315.7109,314.309,315.4324,14393.0
2021-10-14 09:50:00,328.6,329.06,328.28,328.29,10125.0,315.5092,315.9509,315.202,315.2116,10125.0
2021-10-14 09:55:00,327.8,328.73,327.55,328.72,10869.0,314.7411,315.634,314.5011,315.6244,10869.0
2021-10-14 10:00:00,328.56,329.62,328.19,329.43,6731.0,315.4708,316.4886,315.1156,316.3062,6731.0
2021-10-14 10:05:00,329.28,329.43,328.81,329.23,9549.0,316.1621,316.3062,315.7109,316.1141,9549.0
2021-10-14 10:10:00,329.44,329.54,328.8,329.35,6878.0,316.3158,316.4118,315.7013,316.2293,6878.0
2021-10-14 10:15:00,329.72,329.86,329.22,329.22,4421.0,316.5846,316.719,316.1045,316.1045,4421.0
2021-10-14 10:20:00,329.07,329.72,328.83,328.98,4082.0,315.9605,316.5846,315.7301,315.8741,4082.0
2021-10-14 10:25:00,328.84,329.61,328.83,329.24,4515.0,315.7397,316.479,315.7301,316.1237,4515.0
2021-10-14 10:30:00,329.36,329.41,328.62,328.63,13221.0,316.239,316.287,315.5284,315.538,13221.0
2021-10-14 10:35:00,328.75,329.04,328.56,328.69,4343.0,315.6533,315.9317,315.4708,315.5956,4343.0
2021-10-14 10:40:00,328.7,328.7,328.17,328.53,1100.0,315.6052,315.6052,315.0964,315.442,1100.0
2021-10-14 10:45:00,328.52,328.52,328.0,328.0,1700.0,315.4324,315.4324,314.9331,314.9331,1700.0
2021-10-14 10:50:00,328.0,328.19,327.96,328.01,4990.0,314.9331,315.1156,314.8947,314.9427,4990.0
2021-10-14 10:55:00,328.06,328.08,327.35,327.36,3082.0,314.9907,315.0099,314.309,314.3186,3082.0
2021-10-14 11:00:00,327.63,327.98,327.55,327.59,3025.0,314.5779,314.9139,314.5011,314.5395,3025.0
2021-10-14 11:05:00,327.5,327.5,326.61,326.61,4156.0,314.453,314.453,313.5985,313.5985,4156.0
2021-10-14 11:10:00,326.73,327.59,326.73,327.52,2120.0,313.7137,314.5395,313.7137,314.4723,2120.0
2021-10-14 11:15:00,327.56,328.06,327.44,327.89,4033.0,314.5107,314.9907,314.3954,314.8275,4033.0
2021-10-14 11:20:00,327.98,328.04,327.81,327.96,5027.0,314.9139,314.9715,314.7507,314.8947,5027.0
2021-10-14 11:25:00,327.89,328.25,327.82,328.03,4433.0,314.8275,315.1732,314.7603,314.9619,4433.0
2021-10-14 11:30:00,327.97,328.19,327.8,327.98,5103.0,314.9043,315.1156,314.7411,314.9139,5103.0
2021-10-14 11:35:00,328.03,328.38,328.0,328.34,1050.0,314.9619,315.298,314.9331,315.2596,1050.0
2021-10-14 11:40:00,328.5,328.74,328.37,328.73,2284.0,315.4132,315.6437,315.2884,315.634,2284.0
2021-10-14 11:45:00,328.74,329.33,328.74,328.98,1200.0,315.6437,316.2101,315.6437,315.8741,1200.0
2021-10-14 11:50:00,329.04,329.14,328.71,329.07,3557.0,315.9317,316.0277,315.6148,315.9605,3557.0
2021-10-14 11:55:00,329.07,329.07,328.82,328.9,3982.0,315.9605,315.9605,315.7205,315.7973,3982.0
2021-10-14 12:00:00,328.8,329.15,328.5,329.15,2873.0,315.7013,316.0373,315.4132,316.0373,2873.0
2021-10-14 12:05:00,329.15,329.26,329.15,329.16,400.0,316.0373,316.1429,316.0373,316.0469,400.0
2021-10-14 12:10:00,329.08,329.19,328.99,329.0,2820.0,315.9701,316.0757,315.8837,315.8933,2820.0
2021-10-14 12:15:00,329.04,329.17,328.5,328.5,6983.0,315.9317,316.0565,315.4132,315.4132,6983.0
2021-10-14 12:20:00,328.96,329.47,328.96,329.27,849.0,315.8549,316.3446,315.8549,316.1525,849.0
2021-10-14 12:25:00,329.47,329.78,328.22,328.53,5012.0,316.3446,316.6422,315.1444,315.442,5012.0
2021-10-14 12:30:00,328.53,328.57,328.29,328.4,3480.0,315.442,315.4804,315.2116,315.3172,3480.0
2021-10-14 12:35:00,328.46,328.48,328.23,328.35,2140.0,315.3748,315.394,315.154,315.2692,2140.0
2021-10-14 12:40:00,328.45,328.95,328.32,328.75,14114.0,315.3652,315.8453,315.2404,315.6533,14114.0
2021-10-14 12:45:00,328.75,329.0,328.59,329.0,1611.0,315.6533,315.8933,315.4996,315.8933,1611.0
2021-10-14 12:50:00,328.83,328.92,328.56,328.69,4159.0,315.7301,315.8165,315.4708,315.5956,4159.0
2021-10-14 12:55:00,328.64,328.75,328.57,328.7,3875.0,315.5476,315.6533,315.4804,315.6052,3875.0
2021-10-14 13:00:00,328.75,328.78,328.17,328.17,3112.0,315.6533,315.6821,315.0964,315.0964,3112.0
2021-10-14 13:05:00,328.41,328.57,328.26,328.26,1060.0,315.3268,315.4804,315.1828,315.1828,1060.0
2021-10-14 13:10:00,328.52,328.54,328.44,328.44,1111.0,315.4324,315.4516,315.3556,315.3556,1111.0
2021-10-14 13:15:00,328.44,328.83,328.29,328.8,2644.0,315.3556,315.7301,315.2116,315.7013,2644.0
2021-10-14 13:20:00,328.74,328.74,328.36,328.41,1738.0,315.6437,315.6437,315.2788,315.3268,1738.0
2021-10-14 13:25:00,328.3,328.51,327.9,328.0,2345.0,315.2212,315.4228,314.8371,314.9331,2345.0
2021-10-14 13:30:00,328.25,328.55,328.06,328.19,4326.0,315.1732,315.4612,314.9907,315.1156,4326.0
2021-10-14 13:35:00,328.19,328.69,328.14,328.58,2234.0,315.1156,315.5956,315.0676,315.49,2234.0
2021-10-14 13:40:00,328.64,328.77,328.38,328.5,3400.0,315.5476,315.6725,315.298,315.4132,3400.0
2021-10-14 13:45:00,328.43,328.66,328.42,328.54,3430.0,315.346,315.5668,315.3364,315.4516,3430.0
2021-10-14 13:50:00,328.56,328.56,327.6,327.6,10475.0,315.4708,315.4708,314.5491,314.5491,10475.0
2021-10-14 13:55:00,327.97,328.19,327.84,327.87,1800.0,314.9043,315.1156,314.7795,314.8083,1800.0
2021-10-14 14:00:00,327.85,328.23,327.84,328.22,1500.0,314.7891,315.154,314.7795,315.1444,1500.0
2021-10-14 14:05:00,328.04,328.33,328.04,328.3,1888.0,314.9715,315.25,314.9715,315.2212,1888.0
2021-10-14 14:10:00,328.3,328.6,328.22,328.22,3763.0,315.2212,315.5092,315.1444,315.1444,3763.0
2021-10-14 14:15:00,328.22,329.05,328.22,328.99,2972.0,315.1444,315.9413,315.1444,315.8837,2972.0
2021-10-14 14:20:00,329.01,329.17,328.99,329.17,1444.0,315.9029,316.0565,315.8837,316.0565,1444.0
2021-10-14 14:25:00,329.17,329.23,328.99,329.11,4720.0,316.0565,316.1141,315.8837,315.9989,4720.0
2021-10-14 14:30:00,329.12,329.12,328.83,329.0,1330.0,316.0085,316.0085,315.7301,315.8933,1330.0
2021-10-14 14:35:00,328.98,329.01,328.88,328.88,1026.0,315.8741,315.9029,315.7781,315.7781,1026.0
2021-10-14 14:40:00,328.82,328.91,328.54,328.55,1207.0,315.7205,315.8069,315.4516,315.4612,1207.0
2021-10-14 14:45:00,328.54,328.72,328.54,328.64,1715.0,315.4516,315.6244,315.4516,315.5476,1715.0
2021-10-14 14:50:00,328.69,328.79,328.43,328.43,2527.0,315.5956,315.6917,315.346,315.346,2527.0
2021-10-14 14:55:00,328.4,328.64,328.39,328.61,1733.0,315.3172,315.5476,315.3076,315.5188,1733.0
2021-10-14 15:00:00,328.53,328.69,328.43,328.61,2215.0,315.442,315.5956,315.346,315.5188,2215.0
2021-10-14 15:05:00,328.65,328.81,328.1,328.11,9367.0,315.5572,315.7109,315.0291,315.0387,9367.0
2021-10-14 15:10:00,328.01,328.36,327.99,328.28,25879.0,314.9427,315.2788,314.9235,315.202,25879.0
2021-10-14 15:15:00,328.28,329.04,327.99,329.04,6673.0,315.202,315.9317,314.9235,315.9317,6673.0
2021-10-14 15:20:00,329.08,329.08,328.7,328.74,3163.0,315.9701,315.9701,315.6052,315.6437,3163.0
2021-10-14 15:25:00,328.56,329.06,328.35,328.96,4345.0,315.4708,315.9509,315.2692,315.8549,4345.0
2021-10-14 15:30:00,329.04,329.17,328.78,328.98,5644.0,315.9317,316.0565,315.6821,315.8741,5644.0
2021-10-14 15:35:00,328.99,329.02,328.58,328.92,6316.0,315.8837,315.9125,315.49,315.8165,6316.0
2021-10-14 15:40:00,328.88,328.98,328.3,328.8,14489.0,315.7781,315.8741,315.2212,315.7013,14489.0
2021-10-14 15:45:00,328.76,329.15,328.66,328.84,9637.0,315.6629,316.0373,315.5668,315.7397,9637.0
2021-10-14 15:50:00,328.82,329.66,327.86,329.66,37202.0,315.7205,316.527,314.7987,316.527,37202.0
2021-10-14 15:55:00,329.62,330.03,329.43,330.0,38531.0,316.4886,316.8823,316.3062,316.8535,38531.0
2021-10-15 09:30:00,330.17,332.39,329.43,330.8,71900.0,317.0167,319.1482,316.3062,317.6216,71900.0
2021-10-15 09:35:00,331.0,332.02,330.61,330.61,18869.0,317.8136,318.793,317.4392,317.4392,18869.0
2021-10-15 09:40:00,330.82,331.74,329.62,329.63,2866.0,317.6408,318.5241,316.4886,316.4982,2866.0
2021-10-15 09:45:00,330.01,331.0,330.01,330.3,1700.0,316.8631,317.8136,316.8631,317.1415,1700.0
2021-10-15 09:50:00,330.46,330.93,330.06,330.74,4281.0,317.2951,317.7464,316.9111,317.564,4281.0
2021-10-15 09:55:00,330.46,331.13,330.27,330.51,2500.0,317.2951,317.9384,317.1127,317.3431,2500.0
2021-10-15 10:00:00,330.79,331.21,330.34,330.48,12660.0,317.612,318.0153,317.1799,317.3143,12660.0
2021-10-15 10:05:00,330.4,331.49,330.4,331.17,4660.0,317.2375,318.2841,317.2375,317.9768,4660.0
2021-10-15 10:10:00,331.28,331.51,330.81,331.51,2300.0,318.0825,318.3033,317.6312,318.3033,2300.0
2021-10-15 10:15:00,330.88,330.96,330.31,330.75,3637.0,317.6984,317.7752,317.1511,317.5736,3637.0
2021-10-15 10:20:00,330.74,331.34,330.6,330.74,3346.0,317.564,318.1401,317.4296,317.564,3346.0
2021-10-15 10:25:00,330.75,330.98,330.04,330.04,1926.0,317.5736,317.7944,316.8919,316.8919,1926.0
2021-10-15 10:30:00,330.23,330.9,330.23,330.71,2800.0,317.0743,317.7176,317.0743,317.5352,2800.0
2021-10-15 10:35:00,330.55,330.77,330.55,330.66,1800.0,317.3815,317.5928,317.3815,317.4872,1800.0
2021-10-15 10:40:00,330.74,331.1,330.71,331.1,7974.0,317.564,317.9096,317.5352,317.9096,7974.0
2021-10-15 10:45:00,331.35,331.38,330.82,330.84,4345.0,318.1497,318.1785,317.6408,317.66,4345.0
2021-10-15 10:50:00,330.9,331.43,330.9,331.26,3402.0,317.7176,318.2265,317.7176,318.0633,3402.0
2021-10-15 10:55:00,331.04,331.72,331.04,331.72,2313.0,317.852,318.5049,317.852,318.5049,2313.0
2021-10-15 11:00:00,331.57,331.69,330.65,330.81,3360.0,318.3609,318.4761,317.4776,317.6312,3360.0
2021-10-15 11:05:00,330.57,330.88,330.57,330.84,1302.0,317.4007,317.6984,317.4007,317.66,1302.0
2021-10-15 11:10:00,330.88,331.31,330.84,331.22,2255.0,317.6984,318.1113,317.66,318.0249,2255.0
2021-10-15 11:15:00,331.21,331.21,330.54,330.62,1700.0,318.0153,318.0153,317.3719,317.4488,1700.0
2021-10-15 11:20:00,330.59,331.15,330.59,331.15,2500.0,317.42,317.9576,317.42,317.9576,2500.0
2021-10-15 11:25:00,331.01,331.28,330.89,331.1,3100.0,317.8232,318.0825,317.708,317.9096,3100.0
2021-10-15 11:30:00,331.07,331.15,330.87,331.15,900.0,317.8808,317.9576,317.6888,317.9576,900.0
2021-10-15 11:35:00,331.15,331.15,330.04,330.17,1345.0,317.9576,317.9576,316.8919,317.0167,1345.0
2021-10-15 11:40:00,330.18,330.23,329.74,329.74,1802.0,317.0263,317.0743,316.6038,316.6038,1802.0
2021-10-15 11:45:00,329.71,329.71,328.85,329.26,5922.0,316.575,316.575,315.7493,316.1429,5922.0
2021-10-15 11:50:00,328.93,329.04,328.72,328.73,1600.0,315.8261,315.9317,315.6244,315.634,1600.0
2021-10-15 11:55:00,328.82,329.12,328.7,328.85,2162.0,315.7205,316.0085,315.6052,315.7493,2162.0
2021-10-15 12:00:00,329.03,329.34,328.88,329.3,4736.0,315.9221,316.2197,315.7781,316.1813,4736.0
2021-10-15 12:05:00,329.32,329.35,329.09,329.32,1600.0,316.2005,316.2293,315.9797,316.2005,1600.0
2021-10-15 12:10:00,329.31,329.39,329.17,329.27,1201.0,316.1909,316.2678,316.0565,316.1525,1201.0
2021-10-15 12:15:00,329.31,329.33,329.23,329.32,1847.0,316.1909,316.2101,316.1141,316.2005,1847.0
2021-10-15 12:20:00,329.26,329.26,328.72,328.72,4350.0,316.1429,316.1429,315.6244,315.6244,4350.0
2021-10-15 12:25:00,328.72,328.94,328.72,328.94,206.0,315.6244,315.8357,315.6244,315.8357,206.0
2021-10-15 12:30:00,329.14,329.14,328.82,328.82,1200.0,316.0277,316.0277,315.7205,315.7205,1200.0
2021-10-15 12:35:00,328.82,329.04,328.82,328.93,900.0,315.7205,315.9317,315.7205,315.8261,900.0
2021-10-15 12:40:00,328.9,329.07,328.81,329.07,900.0,315.7973,315.9605,315.7109,315.9605,900.0
2021-10-15 12:45:00,329.17,329.26,328.92,328.92,1200.0,316.0565,316.1429,315.8165,315.8165,1200.0
2021-10-15 12:50:00,328.77,328.77,328.66,328.67,300.0,315.6725,315.6725,315.5668,315.5764,300.0
2021-10-15 12:55:00,328.79,328.82,328.56,328.63,9158.0,315.6917,315.7205,315.4708,315.538,9158.0
2021-10-15 13:00:00,328.5,328.5,327.89,328.24,2825.0,315.4132,315.4132,314.8275,315.1636,2825.0
2021-10-15 13:05:00,328.25,328.52,328.25,328.52,693.0,315.1732,315.4324,315.1732,315.4324,693.0
2021-10-15 13:10:00,328.46,328.46,328.46,328.46,100.0,315.3748,315.3748,315.3748,315.3748,100.0
2021-10-15 13:15:00,328.49,328.65,328.41,328.65,1103.0,315.4036,315.5572,315.3268,315.5572,1103.0
2021-10-15 13:20:00,328.57,328.67,328.46,328.61,800.0,315.4804,315.5764,315.3748,315.5188,800.0
2021-10-15 13:25:00,328.54,328.77,328.49,328.49,2409.0,315.4516,315.6725,315.4036,315.4036,2409.0
2021-10-15 13:30:00,328.55,328.77,328.55,328.61,500.0,315.4612,315.6725,315.4612,315.5188,500.0
2021-10-15 13:35:00,328.75,328.99,328.68,328.68,3132.0,315.6533,315.8837,315.586,315.586,3132.0
2021-10-15 13:40:00,328.68,328.68,328.68,328.68,0.0,315.586,315.586,315.586,315.586,0.0
2021-10-15 13:45:00,329.17,329.27,329.07,329.27,900.0,316.0565,316.1525,315.9605,316.1525,900.0
2021-10-15 13:50:00,329.26,329.26,329.1,329.11,1539.0,316.1429,316.1429,315.9893,315.9989,1539.0
2021-10-15 13:55:00,329.02,329.03,328.84,329.03,701.0,315.9125,315.9221,315.7397,315.9221,701.0
2021-10-15 14:00:00,329.08,329.13,328.67,328.86,900.0,315.9701,316.0181,315.5764,315.7589,900.0
2021-10-15 14:05:00,328.81,328.87,328.68,328.86,1828.0,315.7109,315.7685,315.586,315.7589,1828.0
2021-10-15 14:10:00,329.0,329.1,328.82,329.1,1586.0,315.8933,315.9893,315.7205,315.9893,1586.0
2021-10-15 14:15:00,328.98,329.12,328.9,329.0,1401.0,315.8741,316.0085,315.7973,315.8933,1401.0
2021-10-15 14:20:00,329.25,329.43,329.15,329.43,900.0,316.1333,316.3062,316.0373,316.3062,900.0
2021-10-15 14:25:00,329.31,329.33,329.15,329.23,1100.0,316.1909,316.2101,316.0373,316.1141,1100.0
2021-10-15 14:30:00,329.35,329.35,328.86,328.86,1300.0,316.2293,316.2293,315.7589,315.7589,1300.0
2021-10-15 14:35:00,329.16,329.16,328.86,328.89,600.0,316.0469,316.0469,315.7589,315.7877,600.0
2021-10-15 14:40:00,328.67,328.98,328.67,328.91,2000.0,315.5764,315.8741,315.5764,315.8069,2000.0
2021-10-15 14:45:00,328.91,329.18,328.7,329.14,5602.0,315.8069,316.0661,315.6052,316.0277,5602.0
2021-10-15 14:50:00,328.93,329.05,328.85,328.85,500.0,315.8261,315.9413,315.7493,315.7493,500.0
2021-10-15 14:55:00,329.0,329.26,329.0,329.19,2308.0,315.8933,316.1429,315.8933,316.0757,2308.0
2021-10-15 15:00:00,329.22,329.6,329.19,329.5,3710.0,316.1045,316.4694,316.0757,316.3734,3710.0
2021-10-15 15:05:00,329.49,329.61,329.36,329.59,2860.0,316.3638,316.479,316.239,316.4598,2860.0
2021-10-15 15:10:00,329.56,329.99,329.56,329.78,2666.0,316.431,316.8439,316.431,316.6422,2666.0
2021-10-15 15:15:00,329.92,330.1,329.85,329.9,5036.0,316.7766,316.9495,316.7094,316.7574,5036.0
2021-10-15 15:20:00,329.78,329.91,329.6,329.74,2931.0,316.6422,316.767,316.4694,316.6038,2931.0
2021-10-15 15:25:00,329.78,330.23,329.75,330.11,2852.0,316.6422,317.0743,316.6134,316.9591,2852.0
2021-10-15 15:30:00,330.04,330.04,329.79,329.92,3661.0,316.8919,316.8919,316.6518,316.7766,3661.0
2021-10-15 15:35:00,329.85,330.13,329.66,330.09,9362.0,316.7094,316.9783,316.527,316.9399,9362.0
2021-10-15 15:40:00,330.14,330.4,330.14,330.28,9880.0,316.9879,317.2375,316.9879,317.1223,9880.0
2021-10-15 15:45:00,330.24,330.36,329.73,329.84,8050.0,317.0839,317.1991,316.5942,316.6998,8050.0
2021-10-15 15:50:00,329.95,330.0,329.2,329.51,19273.0,316.8054,316.8535,316.0853,316.383,19273.0
2021-10-15 15:55:00,329.33,329.33,328.9,329.11,51382.0,316.2101,316.2101,315.7973,315.9989,51382.0
2021-10-18 09:30:00,326.68,326.68,323.41,323.41,17528.0,313.6657,313.6657,310.526,310.526,17528.0
2021-10-18 09:35:00,324.18,326.1,324.18,325.79,18091.0,311.2653,313.1088,311.2653,312.8112,18091.0
2021-10-18 09:40:00,325.84,326.09,325.47,325.72,2907.0,312.8592,313.0992,312.5039,312.744,2907.0
2021-10-18 09:45:00,325.91,328.12,325.91,327.96,5153.0,312.9264,315.0484,312.9264,314.8947,5153.0
2021-10-18 09:50:00,327.91,328.23,327.32,327.32,11799.0,314.8467,315.154,314.2802,314.2802,11799.0
2021-10-18 09:55:00,327.78,327.89,327.57,327.79,2193.0,314.7219,314.8275,314.5203,314.7315,2193.0
2021-10-18 10:00:00,327.82,328.12,327.5,327.65,4631.0,314.7603,315.0484,314.453,314.5971,4631.0
2021-10-18 10:05:00,327.65,327.65,326.58,326.8,2200.0,314.5971,314.5971,313.5697,313.7809,2200.0
2021-10-18 10:10:00,326.57,326.63,326.37,326.63,2721.0,313.5601,313.6177,313.3681,313.6177,2721.0
2021-10-18 10:15:00,326.76,327.53,326.76,327.31,2635.0,313.7425,314.4819,313.7425,314.2706,2635.0
2021-10-18 10:20:00,327.14,327.2,326.69,326.81,3149.0,314.1074,314.165,313.6753,313.7905,3149.0
2021-10-18 10:25:00,326.85,326.87,326.44,326.63,25132.0,313.8289,313.8481,313.4353,313.6177,25132.0
2021-10-18 10:30:00,326.61,326.68,325.95,326.02,4846.0,313.5985,313.6657,312.9648,313.032,4846.0
2021-10-18 10:35:00,325.87,325.87,325.61,325.65,4258.0,312.888,312.888,312.6383,312.6768,4258.0
2021-10-18 10:40:00,325.54,325.83,325.4,325.5,2190.0,312.5711,312.8496,312.4367,312.5327,2190.0
2021-10-18 10:45:00,325.59,325.76,325.06,325.31,5171.0,312.6191,312.7824,312.1103,312.3503,5171.0
2021-10-18 10:50:00,325.22,325.55,325.12,325.25,5122.0,312.2639,312.5807,312.1679,312.2927,5122.0
2021-10-18 10:55:00,325.27,325.39,324.91,324.91,8517.0,312.3119,312.4271,311.9662,311.9662,8517.0
2021-10-18 11:00:00,325.31,325.31,325.0,325.14,4003.0,312.3503,312.3503,312.0526,312.1871,4003.0
2021-10-18 11:05:00,325.17,325.77,325.09,325.75,12302.0,312.2159,312.792,312.1391,312.7728,12302.0
2021-10-18 11:10:00,325.87,326.01,325.79,325.79,3321.0,312.888,313.0224,312.8112,312.8112,3321.0
2021-10-18 11:15:00,325.96,325.96,325.58,325.74,1351.0,312.9744,312.9744,312.6095,312.7632,1351.0
2021-10-18 11:20:00,325.88,326.34,325.87,326.33,2668.0,312.8976,313.3393,312.888,313.3297,2668.0
2021-10-18 11:25:00,326.38,326.38,325.78,325.78,3506.0,313.3777,313.3777,312.8016,312.8016,3506.0
2021-10-18 11:30:00,325.86,325.86,325.61,325.74,1739.0,312.8784,312.8784,312.6383,312.7632,1739.0
2021-10-18 11:35:00,325.75,325.75,325.43,325.48,2343.0,312.7728,312.7728,312.4655,312.5135,2343.0
2021-10-18 11:40:00,325.49,325.51,325.39,325.51,2129.0,312.5231,312.5423,312.4271,312.5423,2129.0
2021-10-18 11:45:00,325.51,325.66,325.43,325.43,2211.0,312.5423,312.6864,312.4655,312.4655,2211.0
2021-10-18 11:50:00,325.35,325.42,325.24,325.4,3157.0,312.3887,312.4559,312.2831,312.4367,3157.0
2021-10-18 11:55:00,325.48,325.48,325.21,325.34,2697.0,312.5135,312.5135,312.2543,312.3791,2697.0
2021-10-18 12:00:00,325.25,325.35,325.07,325.13,3310.0,312.2927,312.3887,312.1199,312.1775,3310.0
2021-10-18 12:05:00,325.19,325.29,324.82,325.01,7746.0,312.2351,312.3311,311.8798,312.0622,7746.0
2021-10-18 12:10:00,325.28,325.29,325.13,325.16,4667.0,312.3215,312.3311,312.1775,312.2063,4667.0
2021-10-18 12:15:00,325.15,325.32,324.88,324.88,4123.0,312.1967,312.3599,311.9374,311.9374,4123.0
2021-10-18 12:20:00,324.76,324.76,324.15,324.19,6153.0,311.8222,311.8222,311.2365,311.2749,6153.0
2021-10-18 12:25:00,324.2,324.33,323.87,324.33,5276.0,311.2845,311.4093,310.9677,311.4093,5276.0
2021-10-18 12:30:00,324.41,324.65,324.4,324.5,6154.0,311.4861,311.7166,311.4765,311.5726,6154.0
2021-10-18 12:35:00,324.61,325.03,324.61,325.01,2653.0,311.6782,312.0814,311.6782,312.0622,2653.0
2021-10-18 12:40:00,324.9,324.96,324.66,324.78,2600.0,311.9566,312.0142,311.7262,311.8414,2600.0
2021-10-18 12:45:00,324.66,324.66,324.37,324.49,3339.0,311.7262,311.7262,311.4477,311.563,3339.0
2021-10-18 12:50:00,324.44,324.57,324.35,324.48,1943.0,311.515,311.6398,311.4285,311.5534,1943.0
2021-10-18 12:55:00,324.36,324.56,324.36,324.41,3800.0,311.4381,311.6302,311.4381,311.4861,3800.0
2021-10-18 13:00:00,324.44,324.61,324.27,324.38,6072.0,311.515,311.6782,311.3517,311.4573,6072.0
2021-10-18 13:05:00,324.38,324.39,324.1,324.25,2091.0,311.4573,311.4669,311.1885,311.3325,2091.0
2021-10-18 13:10:00,324.33,324.6,324.21,324.39,4381.0,311.4093,311.6686,311.2941,311.4669,4381.0
2021-10-18 13:15:00,324.33,324.42,324.02,324.08,1900.0,311.4093,311.4958,311.1117,311.1693,1900.0
2021-10-18 13:20:00,324.16,324.16,323.95,323.96,2158.0,311.2461,311.2461,311.0445,311.0541,2158.0
2021-10-18 13:25:00,324.05,324.05,323.59,323.62,3720.0,311.1405,311.1405,310.6988,310.7276,3720.0
2021-10-18 13:30:00,323.7,323.77,323.61,323.65,4749.0,310.8044,310.8716,310.718,310.7564,4749.0
2021-10-18 13:35:00,323.48,323.62,323.47,323.55,2000.0,310.5932,310.7276,310.5836,310.6604,2000.0
2021-10-18 13:40:00,323.53,323.56,323.24,323.5,7734.0,310.6412,310.67,310.3628,310.6124,7734.0
2021-10-18 13:45:00,323.55,323.55,323.25,323.44,6237.0,310.6604,310.6604,310.3724,310.5548,6237.0
2021-10-18 13:50:00,323.37,323.44,323.05,323.05,4459.0,310.4876,310.5548,310.1803,310.1803,4459.0
2021-10-18 13:55:00,323.14,323.14,322.83,322.86,7072.0,310.2667,310.2667,309.9691,309.9979,7072.0
2021-10-18 14:00:00,322.76,322.76,322.4,322.44,11411.0,309.9019,309.9019,309.5562,309.5946,11411.0
2021-10-18 14:05:00,322.56,322.72,322.33,322.47,5797.0,309.7098,309.8635,309.489,309.6234,5797.0
2021-10-18 14:10:00,322.5,322.8,322.44,322.67,10260.0,309.6522,309.9403,309.5946,309.8155,10260.0
2021-10-18 14:15:00,322.56,322.84,322.55,322.78,22712.0,309.7098,309.9787,309.7002,309.9211,22712.0
2021-10-18 14:20:00,322.78,323.74,322.77,323.7,21298.0,309.9211,310.8428,309.9115,310.8044,21298.0
2021-10-18 14:25:00,323.82,324.64,323.75,324.64,10072.0,310.9197,311.707,310.8524,311.707,10072.0
2021-10-18 14:30:00,324.53,325.31,324.46,325.2,12722.0,311.6014,312.3503,311.5342,312.2447,12722.0
2021-10-18 14:35:00,325.09,325.71,325.09,325.64,11383.0,312.1391,312.7344,312.1391,312.6671,11383.0
2021-10-18 14:40:00,325.66,326.18,325.66,325.79,9235.0,312.6864,313.1856,312.6864,312.8112,9235.0
2021-10-18 14:45:00,325.88,325.98,325.7,325.98,6644.0,312.8976,312.9936,312.7248,312.9936,6644.0
2021-10-18 14:50:00,326.07,326.17,325.97,326.09,3885.0,313.08,313.176,312.984,313.0992,3885.0
2021-10-18 14:55:00,326.01,326.22,325.89,326.06,6439.0,313.0224,313.224,312.9072,313.0704,6439.0
2021-10-18 15:00:00,325.94,326.13,325.7,326.09,4938.0,312.9552,313.1376,312.7248,313.0992,4938.0
2021-10-18 15:05:00,326.12,326.18,325.64,325.77,5636.0,313.128,313.1856,312.6671,312.792,5636.0
2021-10-18 15:10:00,325.82,325.96,325.62,325.7,5457.0,312.84,312.9744,312.6479,312.7248,5457.0
2021-10-18 15:15:00,325.63,325.96,325.63,325.96,4267.0,312.6575,312.9744,312.6575,312.9744,4267.0
2021-10-18 15:20:00,326.01,326.57,325.92,326.57,9061.0,313.0224,313.5601,312.936,313.5601,9061.0
2021-10-18 15:25:00,326.61,326.61,326.23,326.51,4755.0,313.5985,313.5985,313.2336,313.5025,4755.0
2021-10-18 15:30:00,326.32,326.32,326.06,326.1,3902.0,313.3201,313.3201,313.0704,313.1088,3902.0
2021-10-18 15:35:00,326.15,326.32,326.0,326.25,9516.0,313.1568,313.3201,313.0128,313.2528,9516.0
2021-10-18 15:40:00,326.19,326.44,326.1,326.17,5335.0,313.1952,313.4353,313.1088,313.176,5335.0
2021-10-18 15:45:00,326.14,326.51,326.14,326.44,8913.0,313.1472,313.5025,313.1472,313.4353,8913.0
2021-10-18 15:50:00,326.53,326.96,326.31,326.33,16814.0,313.5217,313.9346,313.3105,313.3297,16814.0
2021-10-18 15:55:00,326.35,326.94,326.28,326.77,51319.0,313.3489,313.9154,313.2817,313.7521,51319.0
2021-10-19 09:30:00,325.7,328.22,325.62,326.15,24512.0,312.7248,315.1444,312.6479,313.1568,24512.0
2021-10-19 09:35:00,326.07,327.41,325.56,326.59,16988.0,313.08,314.3666,312.5903,313.5793,16988.0
2021-10-19 09:40:00,326.59,329.24,326.29,328.62,15245.0,313.5793,316.1237,313.2913,315.5284,15245.0
2021-10-19 09:45:00,328.88,329.77,328.15,329.15,10369.0,315.7781,316.6326,315.0772,316.0373,10369.0
2021-10-19 09:50:00,329.01,330.0,328.86,328.86,9137.0,315.9029,316.8535,315.7589,315.7589,9137.0
2021-10-19 09:55:00,329.5,329.5,327.86,328.38,2200.0,316.3734,316.3734,314.7987,315.298,2200.0
2021-10-19 10:00:00,328.51,329.0,328.04,328.53,3066.0,315.4228,315.8933,314.9715,315.442,3066.0
2021-10-19 10:05:00,328.63,329.02,328.63,329.0,1406.0,315.538,315.9125,315.538,315.8933,1406.0
2021-10-19 10:10:00,329.03,329.2,328.9,329.09,1829.0,315.9221,316.0853,315.7973,315.9797,1829.0
2021-10-19 10:15:00,329.06,329.24,328.72,329.24,1028.0,315.9509,316.1237,315.6244,316.1237,1028.0
2021-10-19 10:20:00,329.21,329.66,328.83,329.0,6510.0,316.0949,316.527,315.7301,315.8933,6510.0
2021-10-19 10:25:00,328.97,329.02,328.53,328.92,2940.0,315.8645,315.9125,315.442,315.8165,2940.0
2021-10-19 10:30:00,328.79,328.86,327.9,328.26,2201.0,315.6917,315.7589,314.8371,315.1828,2201.0
2021-10-19 10:35:00,328.29,328.41,328.11,328.11,866.0,315.2116,315.3268,315.0387,315.0387,866.0
2021-10-19 10:40:00,328.32,328.4,328.32,328.38,410.0,315.2404,315.3172,315.2404,315.298,410.0
2021-10-19 10:45:00,328.77,328.77,328.35,328.35,700.0,315.6725,315.6725,315.2692,315.2692,700.0
2021-10-19 10:50:00,328.42,328.45,328.31,328.31,500.0,315.3364,315.3652,315.2308,315.2308,500.0
2021-10-19 10:55:00,328.7,329.09,328.53,328.9,2018.0,315.6052,315.9797,315.442,315.7973,2018.0
2021-10-19 11:00:00,329.15,329.2,329.06,329.19,1399.0,316.0373,316.0853,315.9509,316.0757,1399.0
2021-10-19 11:05:00,329.35,329.65,329.35,329.57,1487.0,316.2293,316.5174,316.2293,316.4406,1487.0
2021-10-19 11:10:00,329.59,330.0,329.58,330.0,2423.0,316.4598,316.8535,316.4502,316.8535,2423.0
2021-10-19 11:15:00,330.0,330.85,329.98,330.85,9942.0,316.8535,317.6696,316.8343,317.6696,9942.0
2021-10-19 11:20:00,330.98,331.59,330.96,331.4,6354.0,317.7944,318.3801,317.7752,318.1977,6354.0
2021-10-19 11:25:00,331.45,331.91,331.45,331.82,2466.0,318.2457,318.6874,318.2457,318.6009,2466.0
2021-10-19 11:30:00,331.84,331.85,331.54,331.56,1892.0,318.6202,318.6298,318.3321,318.3513,1892.0
2021-10-19 11:35:00,331.6,331.98,331.6,331.98,1134.0,318.3897,318.7546,318.3897,318.7546,1134.0
2021-10-19 11:40:00,332.0,332.68,332.0,332.38,2100.0,318.7738,319.4267,318.7738,319.1386,2100.0
2021-10-19 11:45:00,332.42,332.47,332.18,332.18,849.0,319.177,319.2251,318.9466,318.9466,849.0
2021-10-19 11:50:00,332.35,332.54,332.05,332.54,2602.0,319.1098,319.2923,318.8218,319.2923,2602.0
2021-10-19 11:55:00,332.51,332.7,332.22,332.22,2300.0,319.2635,319.4459,318.985,318.985,2300.0
2021-10-19 12:00:00,331.9,331.97,331.72,331.72,994.0,318.6778,318.745,318.5049,318.5049,994.0
2021-10-19 12:05:00,331.77,332.07,331.69,332.07,1223.0,318.5529,318.841,318.4761,318.841,1223.0
2021-10-19 12:10:00,332.05,332.05,331.72,332.02,1400.0,318.8218,318.8218,318.5049,318.793,1400.0
2021-10-19 12:15:00,331.94,331.94,331.58,331.58,1625.0,318.7162,318.7162,318.3705,318.3705,1625.0
2021-10-19 12:20:00,331.58,332.25,331.58,332.21,4600.0,318.3705,319.0138,318.3705,318.9754,4600.0
2021-10-19 12:25:00,332.27,332.27,332.0,332.21,2000.0,319.033,319.033,318.7738,318.9754,2000.0
2021-10-19 12:30:00,332.31,332.32,332.12,332.12,1215.0,319.0714,319.081,318.889,318.889,1215.0
2021-10-19 12:35:00,332.11,332.42,332.09,332.12,1100.0,318.8794,319.177,318.8602,318.889,1100.0
2021-10-19 12:40:00,332.33,332.42,332.27,332.42,500.0,319.0906,319.177,319.033,319.177,500.0
2021-10-19 12:45:00,332.3,332.3,332.17,332.2,1100.0,319.0618,319.0618,318.937,318.9658,1100.0
2021-10-19 12:50:00,332.07,332.07,331.93,332.0,7214.0,318.841,318.841,318.7066,318.7738,7214.0
2021-10-19 12:55:00,331.95,332.24,331.92,332.24,4092.0,318.7258,319.0042,318.697,319.0042,4092.0
2021-10-19 13:00:00,332.21,332.62,332.21,332.35,4847.0,318.9754,319.3691,318.9754,319.1098,4847.0
2021-10-19 13:05:00,332.35,332.39,332.19,332.21,601.0,319.1098,319.1482,318.9562,318.9754,601.0
2021-10-19 13:10:00,332.15,332.2,331.98,332.18,1822.0,318.9178,318.9658,318.7546,318.9466,1822.0
2021-10-19 13:15:00,332.16,332.16,332.0,332.04,2855.0,318.9274,318.9274,318.7738,318.8122,2855.0
2021-10-19 13:20:00,332.0,332.03,331.95,332.0,2200.0,318.7738,318.8026,318.7258,318.7738,2200.0
2021-10-19 13:25:00,332.14,332.2,332.0,332.15,2336.0,318.9082,318.9658,318.7738,318.9178,2336.0
2021-10-19 13:30:00,332.21,332.21,331.97,331.98,2500.0,318.9754,318.9754,318.745,318.7546,2500.0
2021-10-19 13:35:00,332.0,332.18,331.95,332.16,10099.0,318.7738,318.9466,318.7258,318.9274,10099.0
2021-10-19 13:40:00,332.1,332.28,331.83,332.21,15160.0,318.8698,319.0426,318.6106,318.9754,15160.0
2021-10-19 13:45:00,332.11,332.18,331.95,332.0,4090.0,318.8794,318.9466,318.7258,318.7738,4090.0
2021-10-19 13:50:00,332.0,332.21,332.0,332.08,2330.0,318.7738,318.9754,318.7738,318.8506,2330.0
2021-10-19 13:55:00,332.08,332.24,332.03,332.22,3179.0,318.8506,319.0042,318.8026,318.985,3179.0
2021-10-19 14:00:00,332.11,332.38,332.04,332.38,900.0,318.8794,319.1386,318.8122,319.1386,900.0
2021-10-19 14:05:00,332.44,332.54,332.26,332.53,2500.0,319.1963,319.2923,319.0234,319.2827,2500.0
2021-10-19 14:10:00,332.61,332.72,332.47,332.51,1925.0,319.3595,319.4651,319.2251,319.2635,1925.0
2021-10-19 14:15:00,332.35,332.39,332.27,332.29,2300.0,319.1098,319.1482,319.033,319.0522,2300.0
2021-10-19 14:20:00,332.19,332.22,332.0,332.03,2631.0,318.9562,318.985,318.7738,318.8026,2631.0
2021-10-19 14:25:00,331.98,331.99,331.41,331.41,5753.0,318.7546,318.7642,318.2073,318.2073,5753.0
2021-10-19 14:30:00,331.4,331.4,331.0,331.0,3524.0,318.1977,318.1977,317.8136,317.8136,3524.0
2021-10-19 14:35:00,330.94,330.94,330.73,330.93,1400.0,317.756,317.756,317.5544,317.7464,1400.0
2021-10-19 14:40:00,331.0,331.43,331.0,331.36,1565.0,317.8136,318.2265,317.8136,318.1593,1565.0
2021-10-19 14:45:00,331.48,331.48,331.07,331.29,2700.0,318.2745,318.2745,317.8808,318.0921,2700.0
2021-10-19 14:50:00,331.34,331.78,331.25,331.53,4347.0,318.1401,318.5625,318.0537,318.3225,4347.0
2021-10-19 14:55:00,331.54,331.81,331.53,331.65,2200.0,318.3321,318.5913,318.3225,318.4377,2200.0
2021-10-19 15:00:00,331.68,331.82,331.59,331.76,1715.0,318.4665,318.6009,318.3801,318.5433,1715.0
2021-10-19 15:05:00,331.88,331.88,331.55,331.56,2392.0,318.6586,318.6586,318.3417,318.3513,2392.0
2021-10-19 15:10:00,331.46,331.55,331.29,331.38,2295.0,318.2553,318.3417,318.0921,318.1785,2295.0
2021-10-19 15:15:00,331.25,331.36,331.12,331.25,3914.0,318.0537,318.1593,317.9288,318.0537,3914.0
2021-10-19 15:20:00,331.31,331.32,330.96,330.96,3728.0,318.1113,318.1209,317.7752,317.7752,3728.0
2021-10-19 15:25:00,330.87,331.22,330.7,331.22,8300.0,317.6888,318.0249,317.5256,318.0249,8300.0
2021-10-19 15:30:00,331.16,331.16,330.79,330.95,4400.0,317.9672,317.9672,317.612,317.7656,4400.0
2021-10-19 15:35:00,331.04,331.68,331.03,331.19,6472.0,317.852,318.4665,317.8424,317.996,6472.0
2021-10-19 15:40:00,331.23,331.37,331.05,331.16,2600.0,318.0345,318.1689,317.8616,317.9672,2600.0
2021-10-19 15:45:00,331.14,331.5,331.0,331.43,5843.0,317.948,318.2937,317.8136,318.2265,5843.0
2021-10-19 15:50:00,331.35,331.91,331.05,331.31,15478.0,318.1497,318.6874,317.8616,318.1113,15478.0
2021-10-19 15:55:00,331.36,332.25,331.36,332.23,35050.0,318.1593,319.0138,318.1593,318.9946,35050.0
2021-10-20 09:30:00,331.71,333.95,330.85,332.78,18578.0,318.4953,320.6461,317.6696,319.5227,18578.0
2021-10-20 09:35:00,331.23,331.23,329.43,330.18,6660.0,318.0345,318.0345,316.3062,317.0263,6660.0
2021-10-20 09:40:00,330.54,330.81,330.0,330.0,1272.0,317.3719,317.6312,316.8535,316.8535,1272.0
2021-10-20 09:45:00,330.62,330.79,329.77,330.12,2890.0,317.4488,317.612,316.6326,316.9687,2890.0
2021-10-20 09:50:00,330.64,330.64,329.49,329.49,1488.0,317.468,317.468,316.3638,316.3638,1488.0
2021-10-20 09:55:00,329.87,330.43,329.87,330.29,1000.0,316.7286,317.2663,316.7286,317.1319,1000.0
2021-10-20 10:00:00,329.95,329.95,328.22,328.94,4868.0,316.8054,316.8054,315.1444,315.8357,4868.0
2021-10-20 10:05:00,329.12,329.58,329.0,329.0,2197.0,316.0085,316.4502,315.8933,315.8933,2197.0
2021-10-20 10:10:00,329.0,329.0,328.39,328.81,3340.0,315.8933,315.8933,315.3076,315.7109,3340.0
2021-10-20 10:15:00,329.02,329.8,328.54,329.8,7529.0,315.9125,316.6614,315.4516,316.6614,7529.0
2021-10-20 10:20:00,329.84,330.07,329.14,329.96,2397.0,316.6998,316.9207,316.0277,316.815,2397.0
2021-10-20 10:25:00,329.66,330.2,329.41,329.81,53833.0,316.527,317.0455,316.287,316.671,53833.0
2021-10-20 10:30:00,329.77,331.21,329.77,330.73,5296.0,316.6326,318.0153,316.6326,317.5544,5296.0
2021-10-20 10:35:00,330.7,331.08,330.36,330.37,6798.0,317.5256,317.8904,317.1991,317.2087,6798.0
2021-10-20 10:40:00,330.32,330.34,330.01,330.27,1210.0,317.1607,317.1799,316.8631,317.1127,1210.0
2021-10-20 10:45:00,330.12,330.12,329.68,329.68,1930.0,316.9687,316.9687,316.5462,316.5462,1930.0
2021-10-20 10:50:00,329.99,330.39,329.8,329.8,2625.0,316.8439,317.2279,316.6614,316.6614,2625.0
2021-10-20 10:55:00,329.94,329.98,329.71,329.71,1553.0,316.7958,316.8343,316.575,316.575,1553.0
2021-10-20 11:00:00,329.88,330.14,329.08,329.23,4980.0,316.7382,316.9879,315.9701,316.1141,4980.0
2021-10-20 11:05:00,329.23,330.03,329.22,329.96,5477.0,316.1141,316.8823,316.1045,316.815,5477.0
2021-10-20 11:10:00,330.0,330.07,329.72,329.93,5064.0,316.8535,316.9207,316.5846,316.7862,5064.0
2021-10-20 11:15:00,329.85,331.0,329.85,331.0,2049.0,316.7094,317.8136,316.7094,317.8136,2049.0
2021-10-20 11:20:00,331.15,331.24,330.54,330.54,1300.0,317.9576,318.0441,317.3719,317.3719,1300.0
2021-10-20 11:25:00,330.55,331.34,330.54,331.17,1613.0,317.3815,318.1401,317.3719,317.9768,1613.0
2021-10-20 11:30:00,331.08,331.29,330.33,330.33,2760.0,317.8904,318.0921,317.1703,317.1703,2760.0
2021-10-20 11:35:00,330.37,330.37,330.0,330.0,1700.0,317.2087,317.2087,316.8535,316.8535,1700.0
2021-10-20 11:40:00,329.74,330.49,329.61,330.12,3630.0,316.6038,317.3239,316.479,316.9687,3630.0
2021-10-20 11:45:00,330.29,330.29,330.13,330.27,642.0,317.1319,317.1319,316.9783,317.1127,642.0
2021-10-20 11:50:00,330.42,330.85,330.35,330.56,1000.0,317.2567,317.6696,317.1895,317.3911,1000.0
2021-10-20 11:55:00,330.61,331.24,330.49,331.01,1853.0,317.4392,318.0441,317.3239,317.8232,1853.0
2021-10-20 12:00:00,331.37,331.37,330.85,330.85,4300.0,318.1689,318.1689,317.6696,317.6696,4300.0
2021-10-20 12:05:00,330.86,331.01,330.81,330.87,2200.0,317.6792,317.8232,317.6312,317.6888,2200.0
2021-10-20 12:10:00,330.96,330.96,330.68,330.91,1400.0,317.7752,317.7752,317.5064,317.7272,1400.0
2021-10-20 12:15:00,330.73,330.73,330.51,330.66,1000.0,317.5544,317.5544,317.3431,317.4872,1000.0
2021-10-20 12:20:00,330.53,330.88,330.53,330.88,1100.0,317.3623,317.6984,317.3623,317.6984,1100.0
2021-10-20 12:25:00,330.91,330.91,330.6,330.6,800.0,317.7272,317.7272,317.4296,317.4296,800.0
2021-10-20 12:30:00,330.51,330.84,330.51,330.84,1000.0,317.3431,317.66,317.3431,317.66,1000.0
2021-10-20 12:35:00,330.92,330.93,330.81,330.81,1700.0,317.7368,317.7464,317.6312,317.6312,1700.0
2021-10-20 12:40:00,330.94,330.95,330.71,330.71,1200.0,317.756,317.7656,317.5352,317.5352,1200.0
2021-10-20 12:45:00,330.71,331.07,330.71,331.07,800.0,317.5352,317.8808,317.5352,317.8808,800.0
2021-10-20 12:50:00,331.12,331.14,330.88,330.98,1510.0,317.9288,317.948,317.6984,317.7944,1510.0
2021-10-20 12:55:00,331.2,331.2,331.06,331.1,774.0,318.0056,318.0056,317.8712,317.9096,774.0
2021-10-20 13:00:00,331.07,331.19,330.59,330.74,18678.0,317.8808,317.996,317.42,317.564,18678.0
2021-10-20 13:05:00,330.7,330.78,330.34,330.34,2000.0,317.5256,317.6024,317.1799,317.1799,2000.0
2021-10-20 13:10:00,330.36,330.72,330.36,330.59,925.0,317.1991,317.5448,317.1991,317.42,925.0
2021-10-20 13:15:00,330.54,330.68,330.3,330.42,2003.0,317.3719,317.5064,317.1415,317.2567,2003.0
2021-10-20 13:20:00,330.41,330.42,329.92,330.41,5500.0,317.2471,317.2567,316.7766,317.2471,5500.0
2021-10-20 13:25:00,330.46,330.74,330.45,330.74,2178.0,317.2951,317.564,317.2855,317.564,2178.0
2021-10-20 13:30:00,330.89,330.91,330.83,330.85,800.0,317.708,317.7272,317.6504,317.6696,800.0
2021-10-20 13:35:00,331.0,331.09,330.9,331.0,1510.0,317.8136,317.9,317.7176,317.8136,1510.0
2021-10-20 13:40:00,331.0,331.23,330.9,331.06,5218.0,317.8136,318.0345,317.7176,317.8712,5218.0
2021-10-20 13:45:00,331.22,331.32,330.9,331.07,10369.0,318.0249,318.1209,317.7176,317.8808,10369.0
2021-10-20 13:50:00,331.07,331.18,331.0,331.15,1712.0,317.8808,317.9864,317.8136,317.9576,1712.0
2021-10-20 13:55:00,331.07,331.08,330.89,331.0,6485.0,317.8808,317.8904,317.708,317.8136,6485.0
2021-10-20 14:00:00,331.0,331.75,331.0,331.46,1636.0,317.8136,318.5337,317.8136,318.2553,1636.0
2021-10-20 14:05:00,331.53,331.77,331.52,331.76,748.0,318.3225,318.5529,318.3129,318.5433,748.0
2021-10-20 14:10:00,331.69,331.86,331.65,331.86,328.0,318.4761,318.6394,318.4377,318.6394,328.0
2021-10-20 14:15:00,332.1,332.19,332.1,332.15,1014.0,318.8698,318.9562,318.8698,318.9178,1014.0
2021-10-20 14:20:00,331.98,331.98,331.63,331.73,1415.0,318.7546,318.7546,318.4185,318.5145,1415.0
2021-10-20 14:25:00,331.83,332.01,331.73,331.97,1333.0,318.6106,318.7834,318.5145,318.745,1333.0
2021-10-20 14:30:00,332.07,332.1,331.92,331.96,800.0,318.841,318.8698,318.697,318.7354,800.0
2021-10-20 14:35:00,331.98,331.98,331.18,331.22,2010.0,318.7546,318.7546,317.9864,318.0249,2010.0
2021-10-20 14:40:00,331.18,331.18,330.82,330.82,8990.0,317.9864,317.9864,317.6408,317.6408,8990.0
2021-10-20 14:45:00,330.64,331.09,330.64,331.07,3658.0,317.468,317.9,317.468,317.8808,3658.0
2021-10-20 14:50:00,331.12,331.19,330.99,331.05,3948.0,317.9288,317.996,317.804,317.8616,3948.0
2021-10-20 14:55:00,331.03,331.11,330.84,330.85,7671.0,317.8424,317.9192,317.66,317.6696,7671.0
2021-10-20 15:00:00,331.11,331.42,331.11,331.41,300.0,317.9192,318.2169,317.9192,318.2073,300.0
2021-10-20 15:05:00,331.32,331.49,331.09,331.09,2407.0,318.1209,318.2841,317.9,317.9,2407.0
2021-10-20 15:10:00,331.0,331.17,330.9,330.9,4735.0,317.8136,317.9768,317.7176,317.7176,4735.0
2021-10-20 15:15:00,330.87,331.11,330.86,331.11,2476.0,317.6888,317.9192,317.6792,317.9192,2476.0
2021-10-20 15:20:00,331.06,331.09,330.8,331.0,7902.0,317.8712,317.9,317.6216,317.8136,7902.0
2021-10-20 15:25:00,330.98,331.11,330.71,330.89,18409.0,317.7944,317.9192,317.5352,317.708,18409.0
2021-10-20 15:30:00,330.91,331.43,330.91,331.43,2457.0,317.7272,318.2265,317.7272,318.2265,2457.0
2021-10-20 15:35:00,331.63,332.06,331.47,331.51,5666.0,318.4185,318.8314,318.2649,318.3033,5666.0
2021-10-20 15:40:00,331.6,332.17,331.6,332.11,8700.0,318.3897,318.937,318.3897,318.8794,8700.0
2021-10-20 15:45:00,332.11,332.29,331.49,331.58,22616.0,318.8794,319.0522,318.2841,318.3705,22616.0
2021-10-20 15:50:00,331.43,331.81,330.96,330.97,9008.0,318.2265,318.5913,317.7752,317.7848,9008.0
2021-10-20 15:55:00,330.94,331.33,330.69,331.33,26208.0,317.756,318.1305,317.516,318.1305,26208.0
2021-10-21 09:30:00,326.62,327.0,323.39,326.0,34545.0,313.6081,313.973,310.5068,313.0128,34545.0
2021-10-21 09:35:00,326.0,327.81,326.0,326.65,11074.0,313.0128,314.7507,313.0128,313.6369,11074.0
2021-10-21 09:40:00,326.39,327.38,326.03,327.38,2002.0,313.3873,314.3378,313.0416,314.3378,2002.0
2021-10-21 09:45:00,327.39,329.38,327.39,328.62,7490.0,314.3474,316.2582,314.3474,315.5284,7490.0
2021-10-21 09:50:00,328.61,329.74,328.39,329.42,4123.0,315.5188,316.6038,315.3076,316.2966,4123.0
2021-10-21 09:55:00,330.07,330.8,329.46,330.11,7009.0,316.9207,317.6216,316.335,316.9591,7009.0
2021-10-21 10:00:00,330.48,331.0,330.21,330.53,2664.0,317.3143,317.8136,317.0551,317.3623,2664.0
2021-10-21 10:05:00,330.32,331.13,330.15,331.13,3010.0,317.1607,317.9384,316.9975,317.9384,3010.0
2021-10-21 10:10:00,330.77,331.29,330.53,331.29,5832.0,317.5928,318.0921,317.3623,318.0921,5832.0
2021-10-21 10:15:00,331.35,331.53,331.07,331.16,3900.0,318.1497,318.3225,317.8808,317.9672,3900.0
2021-10-21 10:20:00,331.1,331.86,331.06,331.3,2800.0,317.9096,318.6394,317.8712,318.1017,2800.0
2021-10-21 10:25:00,331.09,331.19,331.08,331.14,1340.0,317.9,317.996,317.8904,317.948,1340.0
2021-10-21 10:30:00,331.15,331.2,330.92,330.92,4015.0,317.9576,318.0056,317.7368,317.7368,4015.0
2021-10-21 10:35:00,330.77,330.85,330.27,330.28,4200.0,317.5928,317.6696,317.1127,317.1223,4200.0
2021-10-21 10:40:00,330.28,330.67,330.18,330.67,4725.0,317.1223,317.4968,317.0263,317.4968,4725.0
2021-10-21 10:45:00,330.79,331.04,330.79,331.04,1564.0,317.612,317.852,317.612,317.852,1564.0
2021-10-21 10:50:00,331.26,332.19,331.26,331.72,3832.0,318.0633,318.9562,318.0633,318.5049,3832.0
2021-10-21 10:55:00,331.87,331.92,331.64,331.64,1511.0,318.649,318.697,318.4281,318.4281,1511.0
2021-10-21 11:00:00,331.75,331.96,331.54,331.54,2445.0,318.5337,318.7354,318.3321,318.3321,2445.0
2021-10-21 11:05:00,331.15,331.37,330.9,331.37,2200.0,317.9576,318.1689,317.7176,318.1689,2200.0
2021-10-21 11:10:00,331.4,331.45,331.01,331.4,1823.0,318.1977,318.2457,317.8232,318.1977,1823.0
2021-10-21 11:15:00,331.43,331.48,331.07,331.1,3259.0,318.2265,318.2745,317.8808,317.9096,3259.0
2021-10-21 11:20:00,331.21,331.23,330.82,330.97,5134.0,318.0153,318.0345,317.6408,317.7848,5134.0
2021-10-21 11:25:00,330.99,331.14,330.59,330.75,2400.0,317.804,317.948,317.42,317.5736,2400.0
2021-10-21 11:30:00,330.79,330.9,330.26,330.32,4827.0,317.612,317.7176,317.1031,317.1607,4827.0
2021-10-21 11:35:00,330.41,330.73,330.41,330.73,400.0,317.2471,317.5544,317.2471,317.5544,400.0
2021-10-21 11:40:00,330.88,330.91,330.42,330.65,5171.0,317.6984,317.7272,317.2567,317.4776,5171.0
2021-10-21 11:45:00,330.9,331.53,330.65,331.33,3932.0,317.7176,318.3225,317.4776,318.1305,3932.0
2021-10-21 11:50:00,331.54,331.54,330.87,330.87,6956.0,318.3321,318.3321,317.6888,317.6888,6956.0
2021-10-21 11:55:00,330.94,331.29,330.85,331.2,25701.0,317.756,318.0921,317.6696,318.0056,25701.0
2021-10-21 12:00:00,331.3,332.38,331.3,332.38,3500.0,318.1017,319.1386,318.1017,319.1386,3500.0
2021-10-21 12:05:00,332.55,332.87,332.26,332.87,2659.0,319.3019,319.6091,319.0234,319.6091,2659.0
2021-10-21 12:10:00,332.65,332.8,332.36,332.57,3175.0,319.3979,319.5419,319.1194,319.3211,3175.0
2021-10-21 12:15:00,332.59,333.0,332.5,333.0,7193.0,319.3403,319.7339,319.2539,319.7339,7193.0
2021-10-21 12:20:00,332.68,332.91,332.54,332.76,4711.0,319.4267,319.6475,319.2923,319.5035,4711.0
2021-10-21 12:25:00,332.72,332.92,332.71,332.86,1389.0,319.4651,319.6571,319.4555,319.5995,1389.0
2021-10-21 12:30:00,332.69,332.93,332.22,332.22,4800.0,319.4363,319.6667,318.985,318.985,4800.0
2021-10-21 12:35:00,332.42,332.54,331.95,332.07,7551.0,319.177,319.2923,318.7258,318.841,7551.0
2021-10-21 12:40:00,331.94,332.17,331.88,332.17,1345.0,318.7162,318.937,318.6586,318.937,1345.0
2021-10-21 12:45:00,332.13,332.21,331.75,331.75,1600.0,318.8986,318.9754,318.5337,318.5337,1600.0
2021-10-21 12:50:00,331.86,331.95,331.82,331.82,1300.0,318.6394,318.7258,318.6009,318.6009,1300.0
2021-10-21 12:55:00,331.91,332.15,331.86,332.13,2739.0,318.6874,318.9178,318.6394,318.8986,2739.0
2021-10-21 13:00:00,332.0,332.29,332.0,332.29,759.0,318.7738,319.0522,318.7738,319.0522,759.0
2021-10-21 13:05:00,332.32,332.32,332.02,332.14,1700.0,319.081,319.081,318.793,318.9082,1700.0
2021-10-21 13:10:00,332.23,332.25,331.82,332.03,1572.0,318.9946,319.0138,318.6009,318.8026,1572.0
2021-10-21 13:15:00,331.93,331.93,331.83,331.83,1070.0,318.7066,318.7066,318.6106,318.6106,1070.0
2021-10-21 13:20:00,332.0,332.12,331.96,331.96,1033.0,318.7738,318.889,318.7354,318.7354,1033.0
2021-10-21 13:25:00,332.02,332.04,331.91,332.0,1150.0,318.793,318.8122,318.6874,318.7738,1150.0
2021-10-21 13:30:00,332.06,332.09,332.03,332.04,400.0,318.8314,318.8602,318.8026,318.8122,400.0
2021-10-21 13:35:00,332.08,332.31,332.08,332.29,2835.0,318.8506,319.0714,318.8506,319.0522,2835.0
2021-10-21 13:40:00,332.23,333.13,332.22,333.12,3752.0,318.9946,319.8588,318.985,319.8492,3752.0
2021-10-21 13:45:00,332.83,332.98,332.48,332.49,4625.0,319.5707,319.7147,319.2347,319.2443,4625.0
2021-10-21 13:50:00,332.39,332.54,332.2,332.27,10730.0,319.1482,319.2923,318.9658,319.033,10730.0
2021-10-21 13:55:00,331.79,331.79,331.45,331.67,2147.0,318.5721,318.5721,318.2457,318.4569,2147.0
2021-10-21 14:00:00,331.62,331.83,331.48,331.69,1517.0,318.4089,318.6106,318.2745,318.4761,1517.0
2021-10-21 14:05:00,331.69,331.7,330.96,330.97,7835.0,318.4761,318.4857,317.7752,317.7848,7835.0
2021-10-21 14:10:00,330.93,331.03,330.85,330.87,1811.0,317.7464,317.8424,317.6696,317.6888,1811.0
2021-10-21 14:15:00,330.85,331.2,330.84,331.07,3122.0,317.6696,318.0056,317.66,317.8808,3122.0
2021-10-21 14:20:00,331.01,331.19,330.91,330.91,1731.0,317.8232,317.996,317.7272,317.7272,1731.0
2021-10-21 14:25:00,331.07,331.14,330.92,330.98,2050.0,317.8808,317.948,317.7368,317.7944,2050.0
2021-10-21 14:30:00,331.0,331.12,330.95,331.06,1792.0,317.8136,317.9288,317.7656,317.8712,1792.0
2021-10-21 14:35:00,331.02,331.12,330.79,331.05,3650.0,317.8328,317.9288,317.612,317.8616,3650.0
2021-10-21 14:40:00,331.06,331.24,330.81,331.16,1700.0,317.8712,318.0441,317.6312,317.9672,1700.0
2021-10-21 14:45:00,331.15,331.15,330.88,331.08,1607.0,317.9576,317.9576,317.6984,317.8904,1607.0
2021-10-21 14:50:00,331.08,331.44,331.08,331.44,1100.0,317.8904,318.2361,317.8904,318.2361,1100.0
2021-10-21 14:55:00,331.3,331.42,331.14,331.29,2145.0,318.1017,318.2169,317.948,318.0921,2145.0
2021-10-21 15:00:00,331.4,331.76,331.4,331.7,700.0,318.1977,318.5433,318.1977,318.4857,700.0
2021-10-21 15:05:00,331.86,332.13,331.86,331.98,3505.0,318.6394,318.8986,318.6394,318.7546,3505.0
2021-10-21 15:10:00,332.02,332.36,332.02,332.33,2750.0,318.793,319.1194,318.793,319.0906,2750.0
2021-10-21 15:15:00,332.37,332.96,332.37,332.96,2650.0,319.129,319.6955,319.129,319.6955,2650.0
2021-10-21 15:20:00,332.85,333.18,332.79,332.9,3323.0,319.5899,319.9068,319.5323,319.6379,3323.0
2021-10-21 15:25:00,332.88,333.13,332.74,332.92,3896.0,319.6187,319.8588,319.4843,319.6571,3896.0
2021-10-21 15:30:00,333.03,333.21,332.79,333.0,2615.0,319.7627,319.9356,319.5323,319.7339,2615.0
2021-10-21 15:35:00,332.91,333.04,332.78,332.86,4718.0,319.6475,319.7723,319.5227,319.5995,4718.0
2021-10-21 15:40:00,332.85,333.24,332.85,333.16,5115.0,319.5899,319.9644,319.5899,319.8876,5115.0
2021-10-21 15:45:00,333.23,333.8,333.1,333.8,9117.0,319.9548,320.5021,319.83,320.5021,9117.0
2021-10-21 15:50:00,333.99,335.21,333.84,335.03,42850.0,320.6845,321.8559,320.5405,321.6831,42850.0
2021-10-21 15:55:00,334.98,336.13,334.62,335.87,106724.0,321.6351,322.7392,321.2894,322.4896,106724.0
2021-10-22 09:30:00,342.12,354.95,342.0,353.92,106764.0,328.4906,340.8095,328.3754,339.8205,106764.0
2021-10-22 09:35:00,353.88,357.92,352.93,353.48,46813.0,339.7821,343.6612,338.87,339.3981,46813.0
2021-10-22 09:40:00,353.5,353.81,350.81,352.81,18401.0,339.4173,339.7149,336.8344,338.7547,18401.0
2021-10-22 09:45:00,351.94,352.9,351.06,352.45,22184.0,337.9194,338.8412,337.0745,338.4091,22184.0
2021-10-22 09:50:00,352.33,353.0,350.6,352.93,23981.0,338.2939,338.9372,336.6328,338.87,23981.0
2021-10-22 09:55:00,352.57,353.34,352.37,352.83,12070.0,338.5243,339.2636,338.3323,338.774,12070.0
2021-10-22 10:00:00,353.15,354.29,352.44,354.29,9490.0,339.0812,340.1758,338.3995,340.1758,9490.0
2021-10-22 10:05:00,354.38,355.37,354.21,355.26,14416.0,340.2622,341.2128,340.099,341.1071,14416.0
2021-10-22 10:10:00,355.19,355.39,354.08,354.71,7352.0,341.0399,341.232,339.9742,340.5791,7352.0
2021-10-22 10:15:00,354.83,355.43,354.58,354.84,5890.0,340.6943,341.2704,340.4542,340.7039,5890.0
2021-10-22 10:20:00,354.85,355.03,354.07,354.69,5991.0,340.7135,340.8863,339.9646,340.5599,5991.0
2021-10-22 10:25:00,354.66,355.11,354.11,354.58,6592.0,340.531,340.9631,340.003,340.4542,6592.0
2021-10-22 10:30:00,354.5,354.71,353.74,354.41,14539.0,340.3774,340.5791,339.6477,340.291,14539.0
2021-10-22 10:35:00,354.37,354.39,352.15,352.28,10346.0,340.2526,340.2718,338.121,338.2459,10346.0
2021-10-22 10:40:00,352.05,352.71,351.97,352.71,6710.0,338.025,338.6587,337.9482,338.6587,6710.0
2021-10-22 10:45:00,352.65,352.73,351.86,352.25,10293.0,338.6011,338.6779,337.8426,338.2171,10293.0
2021-10-22 10:50:00,352.4,353.36,352.34,352.97,16032.0,338.3611,339.2828,338.3035,338.9084,16032.0
2021-10-22 10:55:00,352.97,353.29,351.38,351.54,7284.0,338.9084,339.2156,337.3817,337.5353,7284.0
2021-10-22 11:00:00,351.51,351.58,350.11,350.51,7319.0,337.5065,337.5738,336.1623,336.5464,7319.0
2021-10-22 11:05:00,350.47,351.34,350.47,351.22,4037.0,336.508,337.3433,336.508,337.2281,4037.0
2021-10-22 11:10:00,351.07,351.31,350.49,350.49,2600.0,337.0841,337.3145,336.5272,336.5272,2600.0
2021-10-22 11:15:00,350.43,350.45,349.05,349.29,8209.0,336.4696,336.4888,335.1445,335.375,8209.0
2021-10-22 11:20:00,349.02,349.19,347.91,347.99,15188.0,335.1157,335.279,334.05,334.1268,15188.0
2021-10-22 11:25:00,347.99,348.15,347.47,348.15,7375.0,334.1268,334.2804,333.6275,334.2804,7375.0
2021-10-22 11:30:00,348.12,348.36,347.86,348.22,3300.0,334.2516,334.482,334.0019,334.3476,3300.0
2021-10-22 11:35:00,348.19,348.2,347.09,347.29,6913.0,334.3188,334.3284,333.2626,333.4547,6913.0
2021-10-22 11:40:00,347.28,347.52,346.64,347.15,5205.0,333.4451,333.6755,332.8306,333.3202,5205.0
2021-10-22 11:45:00,346.73,347.11,345.37,345.55,3200.0,332.917,333.2818,331.6111,331.784,3200.0
2021-10-22 11:50:00,345.75,346.78,345.52,346.37,7297.0,331.976,332.965,331.7552,332.5713,7297.0
2021-10-22 11:55:00,346.56,346.64,346.36,346.39,4718.0,332.7537,332.8306,332.5617,332.5905,4718.0
2021-10-22 12:00:00,346.21,347.02,345.83,347.0,8363.0,332.4177,333.1954,332.0528,333.1762,8363.0
2021-10-22 12:05:00,347.12,347.88,347.12,347.88,6527.0,333.2914,334.0212,333.2914,334.0212,6527.0
2021-10-22 12:10:00,347.88,348.31,347.05,347.17,6397.0,334.0212,334.434,333.2242,333.3394,6397.0
2021-10-22 12:15:00,347.13,347.13,346.59,346.66,5518.0,333.301,333.301,332.7825,332.8498,5518.0
2021-10-22 12:20:00,346.57,346.57,345.7,345.7,44138.0,332.7633,332.7633,331.928,331.928,44138.0
2021-10-22 12:25:00,345.69,346.48,345.61,346.48,15648.0,331.9184,332.6769,331.8416,332.6769,15648.0
2021-10-22 12:30:00,346.52,346.76,345.71,345.74,9550.0,332.7153,332.9458,331.9376,331.9664,9550.0
2021-10-22 12:35:00,345.28,345.3,344.9,344.9,3253.0,331.5247,331.5439,331.1599,331.1599,3253.0
2021-10-22 12:40:00,344.77,345.34,344.24,345.0,6385.0,331.035,331.5823,330.5262,331.2559,6385.0
2021-10-22 12:45:00,344.85,345.33,344.71,345.17,3400.0,331.1119,331.5727,330.9774,331.4191,3400.0
2021-10-22 12:50:00,345.24,345.25,344.28,344.35,2700.0,331.4863,331.4959,330.5646,330.6318,2700.0
2021-10-22 12:55:00,344.51,344.62,344.05,344.22,9481.0,330.7854,330.891,330.3437,330.507,9481.0
2021-10-22 13:00:00,344.22,344.42,343.91,344.18,10848.0,330.507,330.699,330.2093,330.4686,10848.0
2021-10-22 13:05:00,344.17,344.81,344.04,344.64,4767.0,330.459,331.0735,330.3341,330.9102,4767.0
2021-10-22 13:10:00,344.65,344.7,344.29,344.41,6500.0,330.9198,330.9678,330.5742,330.6894,6500.0
2021-10-22 13:15:00,344.3,344.57,344.23,344.37,3040.0,330.5838,330.843,330.5166,330.651,3040.0
2021-10-22 13:20:00,344.54,344.61,344.25,344.29,3100.0,330.8142,330.8814,330.5358,330.5742,3100.0
2021-10-22 13:25:00,344.27,344.64,343.66,343.67,4876.0,330.555,330.9102,329.9693,329.9789,4876.0
2021-10-22 13:30:00,343.78,343.78,343.07,343.44,5057.0,330.0845,330.0845,329.4028,329.758,5057.0
2021-10-22 13:35:00,343.39,343.5,343.04,343.19,3150.0,329.71,329.8156,329.374,329.518,3150.0
2021-10-22 13:40:00,342.84,343.04,341.36,341.36,9775.0,329.1819,329.374,327.7609,327.7609,9775.0
2021-10-22 13:45:00,341.53,341.76,341.01,341.01,10666.0,327.9241,328.145,327.4248,327.4248,10666.0
2021-10-22 13:50:00,340.59,341.98,340.53,340.96,7436.0,327.0216,328.3562,326.964,327.3768,7436.0
2021-10-22 13:55:00,341.18,341.39,340.81,340.98,6900.0,327.5881,327.7897,327.2328,327.396,6900.0
2021-10-22 14:00:00,341.02,341.91,340.99,341.88,4805.0,327.4344,328.289,327.4056,328.2602,4805.0
2021-10-22 14:05:00,341.96,342.33,341.86,342.13,5987.0,328.337,328.6923,328.241,328.5002,5987.0
2021-10-22 14:10:00,342.15,342.46,342.09,342.25,7521.0,328.5194,328.8171,328.4618,328.6154,7521.0
2021-10-22 14:15:00,342.24,342.76,342.04,342.43,5108.0,328.6058,329.1051,328.4138,328.7883,5108.0
2021-10-22 14:20:00,342.27,342.77,342.25,342.58,5383.0,328.6346,329.1147,328.6154,328.9323,5383.0
2021-10-22 14:25:00,342.59,343.81,342.58,343.76,5246.0,328.9419,330.1133,328.9323,330.0653,5246.0
2021-10-22 14:30:00,343.8,344.25,343.8,344.17,4011.0,330.1037,330.5358,330.1037,330.459,4011.0
2021-10-22 14:35:00,344.25,344.65,344.23,344.5,11349.0,330.5358,330.9198,330.5166,330.7758,11349.0
2021-10-22 14:40:00,344.5,344.65,344.23,344.34,2913.0,330.7758,330.9198,330.5166,330.6222,2913.0
2021-10-22 14:45:00,344.39,344.48,344.18,344.42,3075.0,330.6702,330.7566,330.4686,330.699,3075.0
2021-10-22 14:50:00,344.31,344.44,343.77,343.82,4540.0,330.5934,330.7182,330.0749,330.1229,4540.0
2021-10-22 14:55:00,343.82,343.82,343.54,343.54,3274.0,330.1229,330.1229,329.854,329.854,3274.0
2021-10-22 15:00:00,343.57,343.71,342.88,343.15,5461.0,329.8829,330.0173,329.2203,329.4796,5461.0
2021-10-22 15:05:00,343.23,343.39,343.14,343.21,2300.0,329.5564,329.71,329.47,329.5372,2300.0
2021-10-22 15:10:00,343.21,343.52,343.0,343.44,3500.0,329.5372,329.8348,329.3356,329.758,3500.0
2021-10-22 15:15:00,343.45,343.88,343.21,343.23,5156.0,329.7676,330.1805,329.5372,329.5564,5156.0
2021-10-22 15:20:00,343.46,343.52,343.0,343.08,8272.0,329.7772,329.8348,329.3356,329.4124,8272.0
2021-10-22 15:25:00,343.07,343.17,342.8,343.07,7108.0,329.4028,329.4988,329.1435,329.4028,7108.0
2021-10-22 15:30:00,343.12,343.88,343.09,343.88,10738.0,329.4508,330.1805,329.422,330.1805,10738.0
2021-10-22 15:35:00,343.89,344.0,343.62,343.91,14623.0,330.1901,330.2957,329.9309,330.2093,14623.0
2021-10-22 15:40:00,343.87,343.93,343.67,343.72,11317.0,330.1709,330.2285,329.9789,330.0269,11317.0
2021-10-22 15:45:00,343.71,343.82,343.22,343.38,16242.0,330.0173,330.1229,329.5468,329.7004,16242.0
2021-10-22 15:50:00,343.47,344.64,343.43,343.95,41458.0,329.7868,330.9102,329.7484,330.2477,41458.0
2021-10-22 15:55:00,343.68,343.81,342.96,343.24,86628.0,329.9885,330.1133,329.2972,329.566,86628.0
2021-10-25 09:30:00,347.71,347.71,341.68,345.16,20975.0,333.8579,333.8579,328.0681,331.4095,20975.0
2021-10-25 09:35:00,345.42,345.44,342.38,343.41,17206.0,331.6592,331.6784,328.7403,329.7292,17206.0
2021-10-25 09:40:00,342.99,343.17,341.84,343.03,10163.0,329.326,329.4988,328.2218,329.3644,10163.0
2021-10-25 09:45:00,343.81,344.19,342.76,343.61,2951.0,330.1133,330.4782,329.1051,329.9213,2951.0
2021-10-25 09:50:00,343.28,343.29,343.02,343.1,2082.0,329.6044,329.614,329.3548,329.4316,2082.0
2021-10-25 09:55:00,343.41,344.8,343.4,344.1,3360.0,329.7292,331.0639,329.7196,330.3917,3360.0
2021-10-25 10:00:00,344.37,344.93,342.96,343.38,5522.0,330.651,331.1887,329.2972,329.7004,5522.0
2021-10-25 10:05:00,342.94,342.94,342.2,342.37,6505.0,329.278,329.278,328.5674,328.7307,6505.0
2021-10-25 10:10:00,342.33,343.31,342.07,343.31,10450.0,328.6923,329.6332,328.4426,329.6332,10450.0
2021-10-25 10:15:00,343.73,346.06,343.73,345.74,9871.0,330.0365,332.2737,330.0365,331.9664,9871.0
2021-10-25 10:20:00,345.72,346.63,345.43,346.4,10111.0,331.9472,332.8209,331.6688,332.6001,10111.0
2021-10-25 10:25:00,346.37,346.54,345.75,346.37,8370.0,332.5713,332.7345,331.976,332.5713,8370.0
2021-10-25 10:30:00,346.36,347.28,346.35,347.22,6830.0,332.5617,333.4451,332.5521,333.3874,6830.0
2021-10-25 10:35:00,347.13,347.14,345.63,346.65,8433.0,333.301,333.3106,331.8608,332.8402,8433.0
2021-10-25 10:40:00,346.86,346.9,346.34,346.34,2029.0,333.0418,333.0802,332.5425,332.5425,2029.0
2021-10-25 10:45:00,346.27,346.51,345.93,346.39,3668.0,332.4753,332.7057,332.1488,332.5905,3668.0
2021-10-25 10:50:00,346.41,346.88,346.41,346.71,3350.0,332.6097,333.061,332.6097,332.8978,3350.0
2021-10-25 10:55:00,346.57,346.57,345.11,345.11,23625.0,332.7633,332.7633,331.3615,331.3615,23625.0
2021-10-25 11:00:00,344.96,345.22,344.69,345.0,4601.0,331.2175,331.4671,330.9582,331.2559,4601.0
2021-10-25 11:05:00,345.0,345.27,344.6,344.91,3788.0,331.2559,331.5151,330.8718,331.1695,3788.0
2021-10-25 11:10:00,344.92,345.49,344.74,345.32,2555.0,331.1791,331.7264,331.0062,331.5631,2555.0
2021-10-25 11:15:00,345.25,345.53,345.12,345.25,957.0,331.4959,331.7648,331.3711,331.4959,957.0
2021-10-25 11:20:00,345.15,346.07,345.15,346.07,1700.0,331.3999,332.2833,331.3999,332.2833,1700.0
2021-10-25 11:25:00,346.19,346.65,346.0,346.61,2716.0,332.3985,332.8402,332.216,332.8017,2716.0
2021-10-25 11:30:00,346.68,346.72,346.26,346.34,4544.0,332.869,332.9074,332.4657,332.5425,4544.0
2021-10-25 11:35:00,346.38,346.45,345.74,345.74,3400.0,332.5809,332.6481,331.9664,331.9664,3400.0
2021-10-25 11:40:00,345.69,345.98,345.32,345.64,6443.0,331.9184,332.1968,331.5631,331.8704,6443.0
2021-10-25 11:45:00,345.58,346.0,345.58,345.68,2244.0,331.8128,332.216,331.8128,331.9088,2244.0
2021-10-25 11:50:00,345.66,345.86,345.61,345.8,1408.0,331.8896,332.0816,331.8416,332.024,1408.0
2021-10-25 11:55:00,345.62,345.74,345.29,345.36,2941.0,331.8512,331.9664,331.5343,331.6015,2941.0
2021-10-25 12:00:00,345.27,346.0,345.11,346.0,1911.0,331.5151,332.216,331.3615,332.216,1911.0
2021-10-25 12:05:00,346.0,346.21,345.93,346.0,2829.0,332.216,332.4177,332.1488,332.216,2829.0
2021-10-25 12:10:00,346.1,346.1,345.17,345.34,3296.0,332.3121,332.3121,331.4191,331.5823,3296.0
2021-10-25 12:15:00,345.18,345.42,344.82,344.86,1500.0,331.4287,331.6592,331.0831,331.1215,1500.0
2021-10-25 12:20:00,344.66,345.21,344.65,345.04,1300.0,330.9294,331.4575,330.9198,331.2943,1300.0
2021-10-25 12:25:00,345.21,345.57,345.06,345.55,1903.0,331.4575,331.8032,331.3135,331.784,1903.0
2021-10-25 12:30:00,345.6,345.79,345.13,345.13,2700.0,331.832,332.0144,331.3807,331.3807,2700.0
2021-10-25 12:35:00,345.12,345.66,345.11,345.58,2000.0,331.3711,331.8896,331.3615,331.8128,2000.0
2021-10-25 12:40:00,345.64,345.64,345.47,345.61,800.0,331.8704,331.8704,331.7072,331.8416,800.0
2021-10-25 12:45:00,345.69,345.83,345.61,345.61,900.0,331.9184,332.0528,331.8416,331.8416,900.0
2021-10-25 12:50:00,345.67,345.7,345.18,345.31,3450.0,331.8992,331.928,331.4287,331.5535,3450.0
2021-10-25 12:55:00,345.28,345.79,345.27,345.64,1432.0,331.5247,332.0144,331.5151,331.8704,1432.0
2021-10-25 13:00:00,345.75,346.0,345.68,345.97,2040.0,331.976,332.216,331.9088,332.1872,2040.0
2021-10-25 13:05:00,345.73,346.06,345.73,345.92,900.0,331.9568,332.2737,331.9568,332.1392,900.0
2021-10-25 13:10:00,346.06,346.63,345.91,346.63,1800.0,332.2737,332.8209,332.1296,332.8209,1800.0
2021-10-25 13:15:00,346.72,346.9,346.5,346.5,1120.0,332.9074,333.0802,332.6961,332.6961,1120.0
2021-10-25 13:20:00,346.57,346.74,346.54,346.62,800.0,332.7633,332.9266,332.7345,332.8113,800.0
2021-10-25 13:25:00,346.77,347.14,346.69,346.91,2500.0,332.9554,333.3106,332.8786,333.0898,2500.0
2021-10-25 13:30:00,347.02,347.27,346.99,347.21,2700.0,333.1954,333.4355,333.1666,333.3778,2700.0
2021-10-25 13:35:00,346.99,347.11,346.63,346.63,2004.0,333.1666,333.2818,332.8209,332.8209,2004.0
2021-10-25 13:40:00,346.62,346.63,345.99,346.17,3400.0,332.8113,332.8209,332.2064,332.3793,3400.0
2021-10-25 13:45:00,346.34,346.44,346.17,346.33,3184.0,332.5425,332.6385,332.3793,332.5329,3184.0
2021-10-25 13:50:00,346.33,346.33,345.89,346.05,2254.0,332.5329,332.5329,332.1104,332.2641,2254.0
2021-10-25 13:55:00,346.12,346.37,346.05,346.05,1400.0,332.3313,332.5713,332.2641,332.2641,1400.0
2021-10-25 14:00:00,346.02,346.32,345.9,346.21,6959.0,332.2352,332.5233,332.12,332.4177,6959.0
2021-10-25 14:05:00,346.14,346.37,345.9,345.93,10949.0,332.3505,332.5713,332.12,332.1488,10949.0
2021-10-25 14:10:00,346.0,346.0,345.81,345.82,1248.0,332.216,332.216,332.0336,332.0432,1248.0
2021-10-25 14:15:00,345.79,345.89,345.53,345.53,2964.0,332.0144,332.1104,331.7648,331.7648,2964.0
2021-10-25 14:20:00,345.32,345.41,345.25,345.38,2365.0,331.5631,331.6496,331.4959,331.6207,2365.0
2021-10-25 14:25:00,345.5,345.86,345.5,345.86,2534.0,331.736,332.0816,331.736,332.0816,2534.0
2021-10-25 14:30:00,345.89,346.21,345.78,346.21,3025.0,332.1104,332.4177,332.0048,332.4177,3025.0
2021-10-25 14:35:00,346.16,346.16,345.88,345.88,1801.0,332.3697,332.3697,332.1008,332.1008,1801.0
2021-10-25 14:40:00,345.65,345.78,345.53,345.59,1800.0,331.88,332.0048,331.7648,331.8224,1800.0
2021-10-25 14:45:00,345.49,345.49,345.14,345.46,3620.0,331.7264,331.7264,331.3903,331.6976,3620.0
2021-10-25 14:50:00,345.53,345.96,345.52,345.91,2300.0,331.7648,332.1776,331.7552,332.1296,2300.0
2021-10-25 14:55:00,345.93,346.06,345.63,345.86,3684.0,332.1488,332.2737,331.8608,332.0816,3684.0
2021-10-25 15:00:00,345.89,345.92,345.42,345.74,5413.0,332.1104,332.1392,331.6592,331.9664,5413.0
2021-10-25 15:05:00,345.71,346.12,345.71,346.06,3239.0,331.9376,332.3313,331.9376,332.2737,3239.0
2021-10-25 15:10:00,346.11,346.28,345.86,346.21,4353.0,332.3217,332.4849,332.0816,332.4177,4353.0
2021-10-25 15:15:00,346.2,346.2,345.87,345.98,2324.0,332.4081,332.4081,332.0912,332.1968,2324.0
2021-10-25 15:20:00,346.07,346.15,345.27,345.27,5255.0,332.2833,332.3601,331.5151,331.5151,5255.0
2021-10-25 15:25:00,345.27,345.27,344.73,345.01,2501.0,331.5151,331.5151,330.9966,331.2655,2501.0
2021-10-25 15:30:00,345.02,345.28,344.93,344.95,7157.0,331.2751,331.5247,331.1887,331.2079,7157.0
2021-10-25 15:35:00,344.96,345.27,344.93,345.02,5817.0,331.2175,331.5151,331.1887,331.2751,5817.0
2021-10-25 15:40:00,345.13,345.29,344.92,345.03,9327.0,331.3807,331.5343,331.1791,331.2847,9327.0
2021-10-25 15:45:00,345.11,345.19,344.65,344.72,7675.0,331.3615,331.4383,330.9198,330.987,7675.0
2021-10-25 15:50:00,344.68,345.05,342.28,342.93,37485.0,330.9486,331.3039,328.6442,329.2683,37485.0
2021-10-25 15:55:00,342.99,343.5,342.39,343.23,57768.0,329.326,329.8156,328.7499,329.5564,57768.0
2021-10-26 09:30:00,349.12,349.12,345.91,345.97,22439.0,335.2118,335.2118,332.1296,332.1872,22439.0
2021-10-26 09:35:00,346.45,347.46,345.31,346.64,6011.0,332.6481,333.6179,331.5535,332.8306,6011.0
2021-10-26 09:40:00,346.63,347.01,344.25,344.25,9929.0,332.8209,333.1858,330.5358,330.5358,9929.0
2021-10-26 09:45:00,344.12,344.38,342.73,343.96,6721.0,330.4109,330.6606,329.0763,330.2573,6721.0
2021-10-26 09:50:00,343.96,344.38,342.8,343.09,7925.0,330.2573,330.6606,329.1435,329.422,7925.0
2021-10-26 09:55:00,342.85,344.18,342.5,343.24,3992.0,329.1915,330.4686,328.8555,329.566,3992.0
2021-10-26 10:00:00,343.07,344.25,342.79,344.25,5365.0,329.4028,330.5358,329.1339,330.5358,5365.0
2021-10-26 10:05:00,344.2,344.2,343.41,343.41,2000.0,330.4878,330.4878,329.7292,329.7292,2000.0
2021-10-26 10:10:00,343.18,343.83,343.0,343.78,3855.0,329.5084,330.1325,329.3356,330.0845,3855.0
2021-10-26 10:15:00,343.85,343.94,343.33,343.69,2500.0,330.1517,330.2381,329.6524,329.9981,2500.0
2021-10-26 10:20:00,343.18,343.73,343.18,343.49,3740.0,329.5084,330.0365,329.5084,329.806,3740.0
2021-10-26 10:25:00,343.45,343.7,342.44,342.65,4965.0,329.7676,330.0077,328.7979,328.9995,4965.0
2021-10-26 10:30:00,342.93,343.13,342.65,343.05,1695.0,329.2683,329.4604,328.9995,329.3836,1695.0
2021-10-26 10:35:00,343.21,343.61,343.16,343.16,2309.0,329.5372,329.9213,329.4892,329.4892,2309.0
2021-10-26 10:40:00,343.0,343.0,342.55,342.75,1518.0,329.3356,329.3356,328.9035,329.0955,1518.0
2021-10-26 10:45:00,342.65,343.17,342.65,342.81,2200.0,328.9995,329.4988,328.9995,329.1531,2200.0
2021-10-26 10:50:00,343.05,343.27,342.87,342.92,3354.0,329.3836,329.5948,329.2107,329.2587,3354.0
2021-10-26 10:55:00,342.96,342.96,341.9,341.99,4609.0,329.2972,329.2972,328.2794,328.3658,4609.0
2021-10-26 11:00:00,342.02,342.45,341.88,342.34,1800.0,328.3946,328.8075,328.2602,328.7019,1800.0
2021-10-26 11:05:00,341.79,342.52,341.79,342.52,2925.0,328.1738,328.8747,328.1738,328.8747,2925.0
2021-10-26 11:10:00,342.64,342.79,342.21,342.21,2840.0,328.9899,329.1339,328.577,328.577,2840.0
2021-10-26 11:15:00,342.32,342.49,342.07,342.07,2400.0,328.6827,328.8459,328.4426,328.4426,2400.0
2021-10-26 11:20:00,342.07,342.22,341.82,342.22,1102.0,328.4426,328.5866,328.2026,328.5866,1102.0
2021-10-26 11:25:00,342.3,342.72,342.19,342.27,4194.0,328.6634,329.0667,328.5578,328.6346,4194.0
2021-10-26 11:30:00,342.56,342.61,341.65,341.71,7473.0,328.9131,328.9611,328.0393,328.097,7473.0
2021-10-26 11:35:00,341.8,342.6,341.8,342.58,2373.0,328.1834,328.9515,328.1834,328.9323,2373.0
2021-10-26 11:40:00,342.69,342.87,342.61,342.74,5000.0,329.0379,329.2107,328.9611,329.0859,5000.0
2021-10-26 11:45:00,342.62,342.76,342.23,342.23,2300.0,328.9707,329.1051,328.5962,328.5962,2300.0
2021-10-26 11:50:00,341.97,341.97,341.37,341.52,1716.0,328.3466,328.3466,327.7705,327.9145,1716.0
2021-10-26 11:55:00,341.51,341.67,340.66,340.67,1469.0,327.9049,328.0585,327.0888,327.0984,1469.0
2021-10-26 12:00:00,340.57,340.93,339.52,339.52,2831.0,327.0024,327.348,325.9942,325.9942,2831.0
2021-10-26 12:05:00,339.12,339.73,338.83,339.27,6237.0,325.6101,326.1958,325.3317,325.7542,6237.0
2021-10-26 12:10:00,339.27,339.79,339.26,339.61,2024.0,325.7542,326.2534,325.7446,326.0806,2024.0
2021-10-26 12:15:00,339.85,340.31,339.85,339.86,2264.0,326.3111,326.7527,326.3111,326.3207,2264.0
2021-10-26 12:20:00,340.27,340.43,339.54,339.78,5506.0,326.7143,326.8679,326.0134,326.2438,5506.0
2021-10-26 12:25:00,339.75,339.75,338.89,338.9,625.0,326.215,326.215,325.3893,325.3989,625.0
2021-10-26 12:30:00,338.89,339.25,338.89,339.13,4284.0,325.3893,325.735,325.3893,325.6197,4284.0
2021-10-26 12:35:00,339.63,339.8,339.0,339.0,5952.0,326.0998,326.263,325.4949,325.4949,5952.0
2021-10-26 12:40:00,339.03,339.03,337.83,338.14,3228.0,325.5237,325.5237,324.3715,324.6692,3228.0
2021-10-26 12:45:00,338.19,338.19,337.51,337.72,3531.0,324.7172,324.7172,324.0643,324.2659,3531.0
2021-10-26 12:50:00,337.88,338.05,337.5,337.7,2480.0,324.4195,324.5828,324.0547,324.2467,2480.0
2021-10-26 12:55:00,337.48,338.05,337.48,338.05,4239.0,324.0355,324.5828,324.0355,324.5828,4239.0
2021-10-26 13:00:00,338.17,338.78,337.96,338.77,3083.0,324.698,325.2837,324.4963,325.2741,3083.0
2021-10-26 13:05:00,338.61,339.02,338.59,338.91,2200.0,325.1204,325.5141,325.1012,325.4085,2200.0
2021-10-26 13:10:00,338.8,338.8,338.31,338.49,2604.0,325.3029,325.3029,324.8324,325.0052,2604.0
2021-10-26 13:15:00,338.81,338.88,338.59,338.79,1600.0,325.3125,325.3797,325.1012,325.2933,1600.0
2021-10-26 13:20:00,338.59,338.63,338.25,338.48,1785.0,325.1012,325.1397,324.7748,324.9956,1785.0
2021-10-26 13:25:00,338.28,339.0,338.27,338.52,1500.0,324.8036,325.4949,324.794,325.034,1500.0
2021-10-26 13:30:00,338.27,339.36,338.27,339.03,2916.0,324.794,325.8406,324.794,325.5237,2916.0
2021-10-26 13:35:00,339.03,339.93,339.03,339.7,2500.0,325.5237,326.3879,325.5237,326.167,2500.0
2021-10-26 13:40:00,339.86,339.86,338.56,338.71,2100.0,326.3207,326.3207,325.0724,325.2165,2100.0
2021-10-26 13:45:00,338.6,338.77,338.34,338.54,1805.0,325.1108,325.2741,324.8612,325.0532,1805.0
2021-10-26 13:50:00,338.48,338.93,338.47,338.8,1781.0,324.9956,325.4277,324.986,325.3029,1781.0
2021-10-26 13:55:00,338.95,338.95,338.36,338.89,2478.0,325.4469,325.4469,324.8804,325.3893,2478.0
2021-10-26 14:00:00,339.03,339.07,338.66,339.06,1500.0,325.5237,325.5621,325.1685,325.5525,1500.0
2021-10-26 14:05:00,339.29,339.83,339.07,339.71,23547.0,325.7734,326.2918,325.5621,326.1766,23547.0
2021-10-26 14:10:00,339.78,340.35,339.59,340.2,4650.0,326.2438,326.7911,326.0614,326.6471,4650.0
2021-10-26 14:15:00,340.28,340.99,340.27,340.99,3727.0,326.7239,327.4056,326.7143,327.4056,3727.0
2021-10-26 14:20:00,340.86,341.0,340.74,341.0,5303.0,327.2808,327.4152,327.1656,327.4152,5303.0
2021-10-26 14:25:00,341.17,341.24,340.9,340.97,2517.0,327.5785,327.6457,327.3192,327.3864,2517.0
2021-10-26 14:30:00,341.28,341.51,341.08,341.23,4183.0,327.6841,327.9049,327.492,327.6361,4183.0
2021-10-26 14:35:00,341.27,341.42,341.22,341.22,1300.0,327.6745,327.8185,327.6265,327.6265,1300.0
2021-10-26 14:40:00,341.08,341.38,340.89,341.32,8040.0,327.492,327.7801,327.3096,327.7225,8040.0
2021-10-26 14:45:00,341.33,341.58,341.24,341.24,1300.0,327.7321,327.9721,327.6457,327.6457,1300.0
2021-10-26 14:50:00,341.25,341.25,340.84,340.84,1800.0,327.6553,327.6553,327.2616,327.2616,1800.0
2021-10-26 14:55:00,340.9,341.17,340.76,341.02,2908.0,327.3192,327.5785,327.1848,327.4344,2908.0
2021-10-26 15:00:00,341.0,341.42,340.93,341.27,3358.0,327.4152,327.8185,327.348,327.6745,3358.0
2021-10-26 15:05:00,341.39,341.61,341.21,341.21,3100.0,327.7897,328.0009,327.6169,327.6169,3100.0
2021-10-26 15:10:00,341.3,341.34,340.55,340.81,13513.0,327.7033,327.7417,326.9832,327.2328,13513.0
2021-10-26 15:15:00,340.98,341.25,340.73,340.96,4427.0,327.396,327.6553,327.156,327.3768,4427.0
2021-10-26 15:20:00,341.06,341.13,340.89,341.0,3700.0,327.4728,327.5401,327.3096,327.4152,3700.0
2021-10-26 15:25:00,341.13,341.17,340.9,340.91,4500.0,327.5401,327.5785,327.3192,327.3288,4500.0
2021-10-26 15:30:00,340.88,341.17,340.82,341.07,8395.0,327.3,327.5785,327.2424,327.4824,8395.0
2021-10-26 15:35:00,341.18,341.79,341.18,341.79,8877.0,327.5881,328.1738,327.5881,328.1738,8877.0
2021-10-26 15:40:00,341.8,342.17,341.65,342.09,9008.0,328.1834,328.5386,328.0393,328.4618,9008.0
2021-10-26 15:45:00,342.07,342.74,341.73,341.94,15746.0,328.4426,329.0859,328.1162,328.3178,15746.0
2021-10-26 15:50:00,341.73,343.0,341.21,342.01,54098.0,328.1162,329.3356,327.6169,328.385,54098.0
2021-10-26 15:55:00,342.06,342.48,341.66,341.68,69301.0,328.433,328.8363,328.0489,328.0681,69301.0
2021-10-27 09:30:00,340.96,341.11,338.97,339.53,16889.0,327.3768,327.5209,325.4661,326.0038,16889.0
2021-10-27 09:35:00,339.4,341.07,339.11,341.07,6846.0,325.879,327.4824,325.6005,327.4824,6846.0
2021-10-27 09:40:00,340.97,342.78,340.52,342.78,9202.0,327.3864,329.1243,326.9544,329.1243,9202.0
2021-10-27 09:45:00,342.52,344.25,342.51,344.14,7074.0,328.8747,330.5358,328.8651,330.4301,7074.0
2021-10-27 09:50:00,344.11,345.43,343.93,344.11,14248.0,330.4013,331.6688,330.2285,330.4013,14248.0
2021-10-27 09:55:00,344.16,344.78,343.71,343.94,7017.0,330.4493,331.0446,330.0173,330.2381,7017.0
2021-10-27 10:00:00,343.96,344.54,341.24,341.61,8204.0,330.2573,330.8142,327.6457,328.0009,8204.0
2021-10-27 10:05:00,340.85,341.17,339.95,339.96,2500.0,327.2712,327.5785,326.4071,326.4167,2500.0
2021-10-27 10:10:00,340.29,340.47,339.58,339.58,4781.0,326.7335,326.9064,326.0518,326.0518,4781.0
2021-10-27 10:15:00,339.91,339.92,339.0,339.55,3554.0,326.3687,326.3783,325.4949,326.023,3554.0
2021-10-27 10:20:00,339.98,341.15,339.6,340.75,4252.0,326.4359,327.5593,326.071,327.1752,4252.0
2021-10-27 10:25:00,340.75,341.62,339.9,339.91,4501.0,327.1752,328.0105,326.3591,326.3687,4501.0
2021-10-27 10:30:00,340.07,340.49,339.68,340.27,5976.0,326.5223,326.9256,326.1478,326.7143,5976.0
2021-10-27 10:35:00,339.93,340.15,338.92,338.93,4792.0,326.3879,326.5991,325.4181,325.4277,4792.0
2021-10-27 10:40:00,338.91,339.06,337.22,337.43,9480.0,325.4085,325.5525,323.7858,323.9875,9480.0
2021-10-27 10:45:00,337.43,337.43,336.45,336.45,3030.0,323.9875,323.9875,323.0465,323.0465,3030.0
2021-10-27 10:50:00,336.64,337.21,336.28,337.21,7613.0,323.2289,323.7762,322.8833,323.7762,7613.0
2021-10-27 10:55:00,337.78,338.3,337.01,337.01,7746.0,324.3235,324.8228,323.5842,323.5842,7746.0
2021-10-27 11:00:00,337.07,337.43,336.66,336.83,6389.0,323.6418,323.9875,323.2481,323.4114,6389.0
2021-10-27 11:05:00,336.8,338.33,336.79,338.25,6512.0,323.3826,324.8516,323.373,324.7748,6512.0
2021-10-27 11:10:00,338.12,338.82,337.87,337.87,5240.0,324.65,325.3221,324.4099,324.4099,5240.0
2021-10-27 11:15:00,337.31,338.82,337.23,338.54,6828.0,323.8722,325.3221,323.7954,325.0532,6828.0
2021-10-27 11:20:00,338.58,339.15,338.29,338.3,3100.0,325.0916,325.6389,324.8132,324.8228,3100.0
2021-10-27 11:25:00,338.17,339.63,338.16,339.26,6212.0,324.698,326.0998,324.6884,325.7446,6212.0
2021-10-27 11:30:00,339.33,339.83,339.3,339.65,3824.0,325.8118,326.2918,325.783,326.119,3824.0
2021-10-27 11:35:00,339.61,340.16,339.47,340.09,5704.0,326.0806,326.6087,325.9462,326.5415,5704.0
2021-10-27 11:40:00,339.97,340.28,339.45,339.97,7848.0,326.4263,326.7239,325.927,326.4263,7848.0
2021-10-27 11:45:00,340.12,340.34,339.89,340.06,3441.0,326.5703,326.7815,326.3495,326.5127,3441.0
2021-10-27 11:50:00,339.92,340.36,339.48,340.29,5000.0,326.3783,326.8007,325.9558,326.7335,5000.0
2021-10-27 11:55:00,340.29,340.59,339.98,340.41,3700.0,326.7335,327.0216,326.4359,326.8487,3700.0
2021-10-27 12:00:00,340.63,341.06,340.08,340.3,5484.0,327.06,327.4728,326.5319,326.7431,5484.0
2021-10-27 12:05:00,340.19,340.68,340.15,340.45,3900.0,326.6375,327.108,326.5991,326.8871,3900.0
2021-10-27 12:10:00,340.61,340.76,340.31,340.59,3802.0,327.0408,327.1848,326.7527,327.0216,3802.0
2021-10-27 12:15:00,340.72,340.72,340.35,340.54,3311.0,327.1464,327.1464,326.7911,326.9736,3311.0
2021-10-27 12:20:00,340.5,340.79,340.5,340.69,2300.0,326.9352,327.2136,326.9352,327.1176,2300.0
2021-10-27 12:25:00,340.89,341.69,340.88,341.69,2970.0,327.3096,328.0777,327.3,328.0777,2970.0
2021-10-27 12:30:00,341.86,342.25,341.7,342.25,2300.0,328.241,328.6154,328.0874,328.6154,2300.0
2021-10-27 12:35:00,341.98,342.52,341.95,342.23,4391.0,328.3562,328.8747,328.3274,328.5962,4391.0
2021-10-27 12:40:00,342.18,342.25,341.59,341.64,5842.0,328.5482,328.6154,327.9817,328.0297,5842.0
2021-10-27 12:45:00,341.44,341.96,341.31,341.96,12200.0,327.8377,328.337,327.7129,328.337,12200.0
2021-10-27 12:50:00,341.95,342.28,341.84,342.17,3700.0,328.3274,328.6442,328.2218,328.5386,3700.0
2021-10-27 12:55:00,342.17,342.73,342.08,342.61,2730.0,328.5386,329.0763,328.4522,328.9611,2730.0
2021-10-27 13:00:00,342.64,342.91,342.47,342.56,4000.0,328.9899,329.2491,328.8267,328.9131,4000.0
2021-10-27 13:05:00,342.59,342.83,342.47,342.83,2200.0,328.9419,329.1723,328.8267,329.1723,2200.0
2021-10-27 13:10:00,342.96,342.96,342.4,342.4,1917.0,329.2972,329.2972,328.7595,328.7595,1917.0
2021-10-27 13:15:00,342.43,342.78,342.43,342.6,3101.0,328.7883,329.1243,328.7883,328.9515,3101.0
2021-10-27 13:20:00,342.67,343.08,342.66,343.08,2120.0,329.0187,329.4124,329.0091,329.4124,2120.0
2021-10-27 13:25:00,343.09,343.48,343.09,343.45,1770.0,329.422,329.7964,329.422,329.7676,1770.0
2021-10-27 13:30:00,343.47,344.26,343.47,344.13,4115.0,329.7868,330.5454,329.7868,330.4205,4115.0
2021-10-27 13:35:00,344.14,344.61,344.14,344.16,4070.0,330.4301,330.8814,330.4301,330.4493,4070.0
2021-10-27 13:40:00,344.03,344.03,343.65,343.92,2485.0,330.3245,330.3245,329.9597,330.2189,2485.0
2021-10-27 13:45:00,343.78,344.24,343.78,343.96,3764.0,330.0845,330.5262,330.0845,330.2573,3764.0
2021-10-27 13:50:00,343.8,344.52,343.78,344.52,4200.0,330.1037,330.795,330.0845,330.795,4200.0
2021-10-27 13:55:00,344.63,344.96,344.46,344.74,12239.0,330.9006,331.2175,330.7374,331.0062,12239.0
2021-10-27 14:00:00,344.66,344.75,344.25,344.6,9025.0,330.9294,331.0158,330.5358,330.8718,9025.0
2021-10-27 14:05:00,344.63,344.7,344.2,344.48,2435.0,330.9006,330.9678,330.4878,330.7566,2435.0
2021-10-27 14:10:00,344.49,344.76,344.45,344.6,2886.0,330.7662,331.0254,330.7278,330.8718,2886.0
2021-10-27 14:15:00,344.61,344.71,344.23,344.45,3841.0,330.8814,330.9774,330.5166,330.7278,3841.0
2021-10-27 14:20:00,344.33,344.72,344.3,344.72,3240.0,330.6126,330.987,330.5838,330.987,3240.0
2021-10-27 14:25:00,344.73,344.76,344.38,344.38,1700.0,330.9966,331.0254,330.6606,330.6606,1700.0
2021-10-27 14:30:00,344.47,344.65,344.11,344.61,4439.0,330.747,330.9198,330.4013,330.8814,4439.0
2021-10-27 14:35:00,344.53,344.84,344.4,344.83,1500.0,330.8046,331.1023,330.6798,331.0927,1500.0
2021-10-27 14:40:00,344.68,344.85,344.46,344.76,3300.0,330.9486,331.1119,330.7374,331.0254,3300.0
2021-10-27 14:45:00,344.8,344.81,344.47,344.61,2500.0,331.0639,331.0735,330.747,330.8814,2500.0
2021-10-27 14:50:00,344.64,344.79,344.59,344.75,2233.0,330.9102,331.0543,330.8622,331.0158,2233.0
2021-10-27 14:55:00,344.59,344.66,344.22,344.41,5741.0,330.8622,330.9294,330.507,330.6894,5741.0
2021-10-27 15:00:00,344.39,344.46,344.15,344.24,3357.0,330.6702,330.7374,330.4397,330.5262,3357.0
2021-10-27 15:05:00,344.35,344.47,343.59,343.61,10273.0,330.6318,330.747,329.9021,329.9213,10273.0
2021-10-27 15:10:00,343.42,343.46,342.42,342.44,5889.0,329.7388,329.7772,328.7787,328.7979,5889.0
2021-10-27 15:15:00,342.55,343.15,342.4,342.46,10527.0,328.9035,329.4796,328.7595,328.8171,10527.0
2021-10-27 15:20:00,342.48,343.43,342.32,343.42,7484.0,328.8363,329.7484,328.6827,329.7388,7484.0
2021-10-27 15:25:00,343.3,343.76,343.0,343.76,6726.0,329.6236,330.0653,329.3356,330.0653,6726.0
2021-10-27 15:30:00,343.48,343.49,342.86,343.16,7580.0,329.7964,329.806,329.2011,329.4892,7580.0
2021-10-27 15:35:00,343.05,343.32,342.91,343.09,7311.0,329.3836,329.6428,329.2491,329.422,7311.0
2021-10-27 15:40:00,343.02,343.11,342.17,342.31,7695.0,329.3548,329.4412,328.5386,328.673,7695.0
2021-10-27 15:45:00,342.38,342.54,341.27,341.27,14102.0,328.7403,328.8939,327.6745,327.6745,14102.0
2021-10-27 15:50:00,341.27,342.24,341.01,341.19,31801.0,327.6745,328.6058,327.4248,327.5977,31801.0
2021-10-27 15:55:00,341.27,341.52,340.5,340.5,67909.0,327.6745,327.9145,326.9352,326.9352,67909.0
2021-10-28 09:30:00,367.71,388.99,364.79,371.1,195627.0,353.0612,373.4934,350.2575,356.3161,195627.0
2021-10-28 09:35:00,371.85,371.85,355.0,359.3,97234.0,357.0362,357.0362,340.8575,344.9862,97234.0
2021-10-28 09:40:00,360.1,364.72,358.01,362.06,42890.0,345.7543,350.1903,343.7476,347.6362,42890.0
2021-10-28 09:45:00,362.8,364.69,359.21,359.91,27845.0,348.3468,350.1615,344.8998,345.5719,27845.0
2021-10-28 09:50:00,359.47,360.42,356.54,357.96,19064.0,345.1494,346.0616,342.3362,343.6996,19064.0
2021-10-28 09:55:00,358.41,360.96,357.04,360.36,25770.0,344.1317,346.5801,342.8162,346.004,25770.0
2021-10-28 10:00:00,360.65,362.66,358.55,362.54,18130.0,346.2824,348.2123,344.2661,348.0971,18130.0
2021-10-28 10:05:00,362.5,363.04,359.62,362.03,18928.0,348.0587,348.5772,345.2935,347.6074,18928.0
2021-10-28 10:10:00,362.01,363.63,360.78,361.58,12376.0,347.5882,349.1437,346.4072,347.1754,12376.0
2021-10-28 10:15:00,361.37,361.37,358.48,358.48,8812.0,346.9737,346.9737,344.1989,344.1989,8812.0
2021-10-28 10:20:00,358.95,361.03,358.57,360.89,6700.0,344.6501,346.6473,344.2853,346.5129,6700.0
2021-10-28 10:25:00,360.73,362.59,358.39,359.1,9094.0,346.3592,348.1451,344.1125,344.7942,9094.0
2021-10-28 10:30:00,358.73,359.64,357.03,357.96,11627.0,344.4389,345.3127,342.8066,343.6996,11627.0
2021-10-28 10:35:00,357.99,359.71,357.99,358.5,23925.0,343.7284,345.3799,343.7284,344.2181,23925.0
2021-10-28 10:40:00,358.86,359.2,358.05,358.56,13212.0,344.5637,344.8902,343.786,344.2757,13212.0
2021-10-28 10:45:00,358.56,359.0,357.3,357.3,19910.0,344.2757,344.6982,343.0659,343.0659,19910.0
2021-10-28 10:50:00,357.24,357.62,356.11,357.62,11156.0,343.0083,343.3731,341.9233,343.3731,11156.0
2021-10-28 10:55:00,357.63,357.84,355.04,355.04,18913.0,343.3827,343.5844,340.8959,340.8959,18913.0
2021-10-28 11:00:00,355.62,356.19,354.79,354.8,17975.0,341.4528,342.0001,340.6559,340.6655,17975.0
2021-10-28 11:05:00,355.1,355.15,353.26,354.03,12399.0,340.9535,341.0015,339.1868,339.9261,12399.0
2021-10-28 11:10:00,354.27,355.31,354.27,354.55,7787.0,340.1566,341.1552,340.1566,340.4254,7787.0
2021-10-28 11:15:00,354.54,355.49,354.41,354.56,14189.0,340.4158,341.328,340.291,340.435,14189.0
2021-10-28 11:20:00,354.66,355.06,354.06,354.39,11590.0,340.531,340.9151,339.955,340.2718,11590.0
2021-10-28 11:25:00,354.69,355.71,354.69,355.71,10753.0,340.5599,341.5392,340.5599,341.5392,10753.0
2021-10-28 11:30:00,355.3,355.51,353.51,353.58,7807.0,341.1456,341.3472,339.4269,339.4941,7807.0
2021-10-28 11:35:00,353.75,354.36,353.59,353.65,8800.0,339.6573,340.243,339.5037,339.5613,8800.0
2021-10-28 11:40:00,353.65,354.8,353.49,354.68,16249.0,339.5613,340.6655,339.4077,340.5503,16249.0
2021-10-28 11:45:00,354.79,355.41,354.29,354.29,9558.0,340.6559,341.2512,340.1758,340.1758,9558.0
2021-10-28 11:50:00,353.93,355.11,353.69,355.11,4807.0,339.8301,340.9631,339.5997,340.9631,4807.0
2021-10-28 11:55:00,355.25,355.46,354.77,354.77,11179.0,341.0975,341.2992,340.6367,340.6367,11179.0
2021-10-28 12:00:00,355.17,355.57,354.96,355.26,8321.0,341.0207,341.4048,340.8191,341.1071,8321.0
2021-10-28 12:05:00,355.24,355.39,354.56,355.38,6718.0,341.0879,341.232,340.435,341.2224,6718.0
2021-10-28 12:10:00,355.35,355.6,354.84,355.26,30814.0,341.1936,341.4336,340.7039,341.1071,30814.0
2021-10-28 12:15:00,355.18,356.29,355.17,356.29,5210.0,341.0303,342.0961,341.0207,342.0961,5210.0
2021-10-28 12:20:00,356.25,357.0,356.23,356.9,8246.0,342.0577,342.7778,342.0385,342.6818,8246.0
2021-10-28 12:25:00,357.0,357.23,356.72,356.94,10145.0,342.7778,342.9987,342.509,342.7202,10145.0
2021-10-28 12:30:00,357.06,358.0,357.0,357.0,8857.0,342.8354,343.738,342.7778,342.7778,8857.0
2021-10-28 12:35:00,356.99,357.04,356.36,356.88,3891.0,342.7682,342.8162,342.1633,342.6626,3891.0
2021-10-28 12:40:00,357.12,357.6,356.48,356.49,8944.0,342.893,343.3539,342.2785,342.2881,8944.0
2021-10-28 12:45:00,356.51,356.83,356.35,356.65,4285.0,342.3073,342.6146,342.1537,342.4418,4285.0
2021-10-28 12:50:00,356.78,356.93,355.62,355.72,9334.0,342.5666,342.7106,341.4528,341.5488,9334.0
2021-10-28 12:55:00,355.7,355.71,354.22,355.06,8358.0,341.5296,341.5392,340.1086,340.9151,8358.0
2021-10-28 13:00:00,355.31,355.69,355.11,355.22,7213.0,341.1552,341.52,340.9631,341.0687,7213.0
2021-10-28 13:05:00,355.1,355.14,354.08,354.16,8168.0,340.9535,340.9919,339.9742,340.051,8168.0
2021-10-28 13:10:00,354.07,355.18,354.07,355.18,7689.0,339.9646,341.0303,339.9646,341.0303,7689.0
2021-10-28 13:15:00,355.27,355.53,354.81,355.09,5851.0,341.1167,341.3664,340.6751,340.9439,5851.0
2021-10-28 13:20:00,355.32,355.42,354.06,354.22,6904.0,341.1648,341.2608,339.955,340.1086,6904.0
2021-10-28 13:25:00,354.46,355.03,354.21,354.81,4810.0,340.339,340.8863,340.099,340.6751,4810.0
2021-10-28 13:30:00,354.82,355.27,354.6,354.87,6829.0,340.6847,341.1167,340.4734,340.7327,6829.0
2021-10-28 13:35:00,354.9,355.11,354.2,354.23,10622.0,340.7615,340.9631,340.0894,340.1182,10622.0
2021-10-28 13:40:00,354.05,354.13,353.32,354.1,5241.0,339.9454,340.0222,339.2444,339.9934,5241.0
2021-10-28 13:45:00,354.02,354.57,354.02,354.18,8259.0,339.9165,340.4446,339.9165,340.0702,8259.0
2021-10-28 13:50:00,354.17,354.17,353.44,353.48,9512.0,340.0606,340.0606,339.3597,339.3981,9512.0
2021-10-28 13:55:00,353.46,353.48,352.5,352.7,10720.0,339.3789,339.3981,338.4571,338.6491,10720.0
2021-10-28 14:00:00,352.66,353.33,352.5,353.12,6135.0,338.6107,339.254,338.4571,339.0524,6135.0
2021-10-28 14:05:00,353.16,353.33,352.67,353.33,4783.0,339.0908,339.254,338.6203,339.254,4783.0
2021-10-28 14:10:00,353.5,354.23,353.33,354.23,8845.0,339.4173,340.1182,339.254,340.1182,8845.0
2021-10-28 14:15:00,354.27,354.6,354.26,354.58,4244.0,340.1566,340.4734,340.147,340.4542,4244.0
2021-10-28 14:20:00,354.65,355.72,354.65,355.7,13804.0,340.5214,341.5488,340.5214,341.5296,13804.0
2021-10-28 14:25:00,355.64,355.73,354.39,354.53,12298.0,341.472,341.5584,340.2718,340.4062,12298.0
2021-10-28 14:30:00,354.47,355.61,354.47,355.34,9551.0,340.3486,341.4432,340.3486,341.184,9551.0
2021-10-28 14:35:00,355.34,355.73,354.97,354.97,11266.0,341.184,341.5584,340.8287,340.8287,11266.0
2021-10-28 14:40:00,354.77,355.21,354.51,354.84,5374.0,340.6367,341.0591,340.387,340.7039,5374.0
2021-10-28 14:45:00,354.93,355.06,354.61,354.77,6043.0,340.7903,340.9151,340.483,340.6367,6043.0
2021-10-28 14:50:00,354.75,355.28,354.59,355.28,7038.0,340.6175,341.1263,340.4638,341.1263,7038.0
2021-10-28 14:55:00,355.36,355.67,355.2,355.49,7414.0,341.2032,341.5008,341.0495,341.328,7414.0
2021-10-28 15:00:00,355.51,355.51,354.33,354.4,9283.0,341.3472,341.3472,340.2142,340.2814,9283.0
2021-10-28 15:05:00,354.45,355.42,354.4,355.42,5327.0,340.3294,341.2608,340.2814,341.2608,5327.0
2021-10-28 15:10:00,355.7,356.21,355.57,356.09,11485.0,341.5296,342.0193,341.4048,341.9041,11485.0
2021-10-28 15:15:00,356.1,356.64,356.02,356.34,8872.0,341.9137,342.4322,341.8369,342.1441,8872.0
2021-10-28 15:20:00,356.34,356.62,355.6,355.66,15335.0,342.1441,342.413,341.4336,341.4912,15335.0
2021-10-28 15:25:00,355.74,355.74,354.94,355.1,11582.0,341.568,341.568,340.7999,340.9535,11582.0
2021-10-28 15:30:00,355.04,355.37,353.78,354.31,22417.0,340.8959,341.2128,339.6861,340.195,22417.0
2021-10-28 15:35:00,354.3,354.65,353.7,353.7,17638.0,340.1854,340.5214,339.6093,339.6093,17638.0
2021-10-28 15:40:00,353.65,354.51,353.28,354.11,25635.0,339.5613,340.387,339.206,340.003,25635.0
2021-10-28 15:45:00,354.08,355.81,354.08,355.34,25134.0,339.9742,341.6352,339.9742,341.184,25134.0
2021-10-28 15:50:00,355.41,355.99,355.0,355.71,99985.0,341.2512,341.8081,340.8575,341.5392,99985.0
2021-10-28 15:55:00,355.71,356.68,354.85,355.33,119732.0,341.5392,342.4706,340.7135,341.1744,119732.0
2021-10-29 09:30:00,352.23,355.3,351.97,354.56,23306.0,338.1979,341.1456,337.9482,340.435,23306.0
2021-10-29 09:35:00,354.73,359.57,354.72,359.06,6446.0,340.5983,345.2454,340.5887,344.7558,6446.0
2021-10-29 09:40:00,359.47,360.84,358.62,360.84,26194.0,345.1494,346.4649,344.3333,346.4649,26194.0
2021-10-29 09:45:00,360.77,363.76,360.26,363.63,24869.0,346.3976,349.2685,345.908,349.1437,24869.0
2021-10-29 09:50:00,363.63,363.98,362.05,363.06,10273.0,349.1437,349.4798,347.6266,348.5964,10273.0
2021-10-29 09:55:00,363.11,363.11,361.31,361.82,7321.0,348.6444,348.6444,346.9161,347.4058,7321.0
2021-10-29 10:00:00,362.34,364.0,362.33,363.79,9469.0,347.9051,349.499,347.8955,349.2973,9469.0
2021-10-29 10:05:00,363.88,367.43,363.83,366.84,18250.0,349.3837,352.7923,349.3357,352.2258,18250.0
2021-10-29 10:10:00,366.74,367.07,365.59,365.59,12137.0,352.1298,352.4467,351.0256,351.0256,12137.0
2021-10-29 10:15:00,365.51,367.0,364.86,366.8,26429.0,350.9488,352.3794,350.3247,352.1874,26429.0
2021-10-29 10:20:00,366.62,367.25,366.09,366.69,7788.0,352.0146,352.6195,351.5057,352.0818,7788.0
2021-10-29 10:25:00,366.6,366.99,365.22,365.22,8962.0,351.9954,352.3698,350.6704,350.6704,8962.0
2021-10-29 10:30:00,365.22,365.71,364.58,364.62,3025.0,350.6704,351.1408,350.0559,350.0943,3025.0
2021-10-29 10:35:00,364.92,365.02,363.94,364.79,17820.0,350.3823,350.4783,349.4414,350.2575,17820.0
2021-10-29 10:40:00,364.44,366.08,364.42,365.94,8392.0,349.9214,351.4961,349.9022,351.3617,8392.0
2021-10-29 10:45:00,366.23,366.25,364.92,365.68,8116.0,351.6401,351.6593,350.3823,351.112,8116.0
2021-10-29 10:50:00,365.86,366.4,365.46,365.69,6710.0,351.2849,351.8034,350.9008,351.1216,6710.0
2021-10-29 10:55:00,365.74,365.88,365.22,365.6,4303.0,351.1696,351.3041,350.6704,351.0352,4303.0
2021-10-29 11:00:00,365.74,365.74,364.84,364.97,11391.0,351.1696,351.1696,350.3055,350.4303,11391.0
2021-10-29 11:05:00,364.91,365.26,364.39,365.26,5080.0,350.3727,350.7088,349.8734,350.7088,5080.0
2021-10-29 11:10:00,365.69,365.98,365.28,365.45,6544.0,351.1216,351.4001,350.728,350.8912,6544.0
2021-10-29 11:15:00,365.24,365.55,364.73,365.36,2980.0,350.6896,350.9872,350.1999,350.8048,2980.0
2021-10-29 11:20:00,365.44,365.44,364.9,365.21,6150.0,350.8816,350.8816,350.3631,350.6608,6150.0
2021-10-29 11:25:00,365.09,365.2,364.11,364.11,5100.0,350.5455,350.6512,349.6046,349.6046,5100.0
2021-10-29 11:30:00,363.96,364.9,363.96,364.89,8517.0,349.4606,350.3631,349.4606,350.3535,8517.0
2021-10-29 11:35:00,364.69,364.88,364.33,364.54,2962.0,350.1615,350.3439,349.8158,350.0174,2962.0
2021-10-29 11:40:00,364.54,364.59,364.16,364.24,3302.0,350.0174,350.0655,349.6526,349.7294,3302.0
2021-10-29 11:45:00,363.89,363.89,363.06,363.23,6869.0,349.3933,349.3933,348.5964,348.7596,6869.0
2021-10-29 11:50:00,363.4,363.88,363.4,363.88,3948.0,348.9229,349.3837,348.9229,349.3837,3948.0
2021-10-29 11:55:00,363.65,364.23,363.5,363.9,3873.0,349.1629,349.7198,349.0189,349.4029,3873.0
2021-10-29 12:00:00,363.76,363.92,362.84,363.68,3888.0,349.2685,349.4221,348.3852,349.1917,3888.0
2021-10-29 12:05:00,363.69,364.0,363.43,363.76,7097.0,349.2013,349.499,348.9517,349.2685,7097.0
2021-10-29 12:10:00,363.76,364.56,363.72,364.54,6189.0,349.2685,350.0367,349.2301,350.0174,6189.0
2021-10-29 12:15:00,364.58,365.97,364.58,365.9,8986.0,350.0559,351.3905,350.0559,351.3233,8986.0
2021-10-29 12:20:00,365.97,367.12,365.97,366.74,5771.0,351.3905,352.4947,351.3905,352.1298,5771.0
2021-10-29 12:25:00,366.86,367.89,366.73,367.89,6344.0,352.245,353.234,352.1202,353.234,6344.0
2021-10-29 12:30:00,367.79,368.81,367.64,368.39,14611.0,353.138,354.1173,352.994,353.7141,14611.0
2021-10-29 12:35:00,368.47,368.92,368.13,368.92,10142.0,353.7909,354.223,353.4644,354.223,10142.0
2021-10-29 12:40:00,368.9,369.85,368.74,369.54,9646.0,354.2038,355.1159,354.0501,354.8183,9646.0
2021-10-29 12:45:00,369.52,369.77,369.23,369.43,8567.0,354.7991,355.0391,354.5206,354.7126,8567.0
2021-10-29 12:50:00,369.6,370.11,369.42,370.08,7397.0,354.8759,355.3656,354.703,355.3367,7397.0
2021-10-29 12:55:00,370.06,370.46,369.45,370.31,10951.0,355.3175,355.7016,354.7318,355.5576,10951.0
2021-10-29 13:00:00,369.86,370.31,369.73,370.31,6454.0,355.1255,355.5576,355.0007,355.5576,6454.0
2021-10-29 13:05:00,370.11,370.11,369.31,369.54,5200.0,355.3656,355.3656,354.5974,354.8183,5200.0
2021-10-29 13:10:00,369.65,370.1,369.55,369.88,6021.0,354.9239,355.356,354.8279,355.1447,6021.0
2021-10-29 13:15:00,369.76,370.81,369.67,370.75,3495.0,355.0295,356.0377,354.9431,355.9801,3495.0
2021-10-29 13:20:00,370.62,370.75,370.28,370.35,6100.0,355.8552,355.9801,355.5288,355.596,6100.0
2021-10-29 13:25:00,370.55,370.81,370.15,370.27,4241.0,355.788,356.0377,355.404,355.5192,4241.0
2021-10-29 13:30:00,370.31,370.43,369.67,369.86,5737.0,355.5576,355.6728,354.9431,355.1255,5737.0
2021-10-29 13:35:00,369.97,369.98,368.98,369.35,7920.0,355.2311,355.2407,354.2806,354.6358,7920.0
2021-10-29 13:40:00,369.31,369.31,368.32,368.35,3551.0,354.5974,354.5974,353.6469,353.6757,3551.0
2021-10-29 13:45:00,368.18,368.4,367.69,368.4,4883.0,353.5124,353.7237,353.042,353.7237,4883.0
2021-10-29 13:50:00,368.36,369.46,368.31,368.42,8100.0,353.6853,354.7414,353.6373,353.7429,8100.0
2021-10-29 13:55:00,368.41,368.73,368.39,368.73,2631.0,353.7333,354.0405,353.7141,354.0405,2631.0
2021-10-29 14:00:00,368.52,369.03,368.39,368.67,5414.0,353.8389,354.3286,353.7141,353.9829,5414.0
2021-10-29 14:05:00,368.75,368.97,368.25,368.31,5252.0,354.0597,354.271,353.5797,353.6373,5252.0
2021-10-29 14:10:00,368.38,368.74,368.23,368.46,5516.0,353.7045,354.0501,353.5604,353.7813,5516.0
2021-10-29 14:15:00,368.54,368.98,368.14,368.24,6489.0,353.8581,354.2806,353.474,353.57,6489.0
2021-10-29 14:20:00,368.34,368.34,367.69,367.69,1900.0,353.6661,353.6661,353.042,353.042,1900.0
2021-10-29 14:25:00,367.93,368.37,367.52,368.35,8769.0,353.2724,353.6949,352.8787,353.6757,8769.0
2021-10-29 14:30:00,368.17,368.35,367.85,368.05,10805.0,353.5028,353.6757,353.1956,353.3876,10805.0
2021-10-29 14:35:00,367.96,368.28,367.69,368.28,5859.0,353.3012,353.6085,353.042,353.6085,5859.0
2021-10-29 14:40:00,368.15,368.87,368.15,368.77,7957.0,353.4836,354.175,353.4836,354.0789,7957.0
2021-10-29 14:45:00,368.79,369.86,368.79,369.86,10821.0,354.0981,355.1255,354.0981,355.1255,10821.0
2021-10-29 14:50:00,369.86,370.61,369.78,370.52,14174.0,355.1255,355.8456,355.0487,355.7592,14174.0
2021-10-29 14:55:00,370.62,371.77,370.6,371.53,23298.0,355.8552,356.9594,355.836,356.729,23298.0
2021-10-29 15:00:00,371.5,371.78,371.15,371.46,9301.0,356.7002,356.969,356.3641,356.6618,9301.0
2021-10-29 15:05:00,371.58,371.91,371.36,371.76,8665.0,356.777,357.0938,356.5658,356.9498,8665.0
2021-10-29 15:10:00,371.78,371.83,371.24,371.71,9250.0,356.969,357.017,356.4505,356.9018,9250.0
2021-10-29 15:15:00,371.7,371.7,371.2,371.6,15982.0,356.8922,356.8922,356.4121,356.7962,15982.0
2021-10-29 15:20:00,371.66,371.9,371.3,371.62,16932.0,356.8538,357.0842,356.5081,356.8154,16932.0
2021-10-29 15:25:00,371.49,372.63,371.34,372.54,15424.0,356.6906,357.7852,356.5466,357.6987,15424.0
2021-10-29 15:30:00,372.62,373.12,372.4,372.99,20517.0,357.7756,358.2556,357.5643,358.1308,20517.0
2021-10-29 15:35:00,373.03,373.33,372.51,372.63,24291.0,358.1692,358.4573,357.6699,357.7852,24291.0
2021-10-29 15:40:00,372.72,372.93,372.38,372.46,17299.0,357.8716,358.0732,357.5451,357.6219,17299.0
2021-10-29 15:45:00,372.53,372.64,371.77,371.77,18237.0,357.6891,357.7948,356.9594,356.9594,18237.0
2021-10-29 15:50:00,371.74,374.11,371.72,373.16,52852.0,356.9306,359.2062,356.9114,358.294,52852.0
2021-10-29 15:55:00,373.22,373.22,372.11,372.87,66736.0,358.3517,358.3517,357.2859,358.0156,66736.0
2021-11-01 09:30:00,373.0,373.67,370.48,370.66,25851.0,358.1404,358.7837,355.7208,355.8936,25851.0
2021-11-01 09:35:00,371.0,371.0,369.16,370.96,7127.0,356.2201,356.2201,354.4534,356.1817,7127.0
2021-11-01 09:40:00,371.02,372.82,370.97,371.98,8594.0,356.2393,357.9676,356.1913,357.1611,8594.0
2021-11-01 09:45:00,371.71,374.72,371.71,373.42,7961.0,356.9018,359.7919,356.9018,358.5437,7961.0
2021-11-01 09:50:00,372.75,373.78,372.72,372.84,2798.0,357.9004,358.8893,357.8716,357.9868,2798.0
2021-11-01 09:55:00,372.77,373.42,372.54,373.11,5390.0,357.9196,358.5437,357.6987,358.246,5390.0
2021-11-01 10:00:00,373.11,373.35,372.37,372.77,16087.0,358.246,358.4765,357.5355,357.9196,16087.0
2021-11-01 10:05:00,372.83,374.86,372.82,374.63,4973.0,357.9772,359.9263,357.9676,359.7055,4973.0
2021-11-01 10:10:00,374.04,374.19,373.02,373.38,5706.0,359.139,359.283,358.1596,358.5053,5706.0
2021-11-01 10:15:00,373.53,374.02,373.38,373.89,1880.0,358.6493,359.1198,358.5053,358.995,1880.0
2021-11-01 10:20:00,373.9,374.31,373.7,373.83,3060.0,359.0046,359.3982,358.8125,358.9374,3060.0
2021-11-01 10:25:00,373.43,374.47,373.43,374.32,2320.0,358.5533,359.5519,358.5533,359.4078,2320.0
2021-11-01 10:30:00,374.45,374.71,373.51,373.61,5197.0,359.5327,359.7823,358.6301,358.7261,5197.0
2021-11-01 10:35:00,373.44,373.8,372.96,372.98,3025.0,358.5629,358.9085,358.102,358.1212,3025.0
2021-11-01 10:40:00,372.98,373.26,372.64,373.0,5672.0,358.1212,358.3901,357.7948,358.1404,5672.0
2021-11-01 10:45:00,373.09,373.72,373.09,373.47,4392.0,358.2268,358.8317,358.2268,358.5917,4392.0
2021-11-01 10:50:00,373.66,374.05,373.39,373.94,8659.0,358.7741,359.1486,358.5149,359.043,8659.0
2021-11-01 10:55:00,373.93,375.18,373.59,375.08,6292.0,359.0334,360.2336,358.7069,360.1376,6292.0
2021-11-01 11:00:00,374.86,376.2,374.84,375.54,11710.0,359.9263,361.2129,359.9071,360.5792,11710.0
2021-11-01 11:05:00,375.64,376.63,375.64,376.13,5903.0,360.6752,361.6258,360.6752,361.1457,5903.0
2021-11-01 11:10:00,376.3,377.61,376.19,377.5,10990.0,361.309,362.5668,361.2033,362.4611,10990.0
2021-11-01 11:15:00,377.24,377.8,377.02,377.78,10573.0,362.2115,362.7492,362.0003,362.73,10573.0
2021-11-01 11:20:00,377.67,378.11,377.55,377.88,10037.0,362.6244,363.0468,362.5092,362.826,10037.0
2021-11-01 11:25:00,377.77,378.43,377.55,377.88,10218.0,362.7204,363.3541,362.5092,362.826,10218.0
2021-11-01 11:30:00,377.93,378.25,377.7,377.96,8379.0,362.874,363.1813,362.6532,362.9028,8379.0
2021-11-01 11:35:00,377.86,378.11,377.7,377.93,6791.0,362.8068,363.0468,362.6532,362.874,6791.0
2021-11-01 11:40:00,377.86,378.15,377.62,377.96,10367.0,362.8068,363.0853,362.5764,362.9028,10367.0
2021-11-01 11:45:00,377.88,378.36,377.75,377.99,5847.0,362.826,363.2869,362.7012,362.9316,5847.0
2021-11-01 11:50:00,378.06,378.06,377.4,377.69,4776.0,362.9988,362.9988,362.3651,362.6436,4776.0
2021-11-01 11:55:00,377.69,378.46,377.55,378.34,3947.0,362.6436,363.3829,362.5092,363.2677,3947.0
2021-11-01 12:00:00,378.23,378.63,377.97,378.07,4274.0,363.1621,363.5461,362.9124,363.0084,4274.0
2021-11-01 12:05:00,377.98,378.23,377.91,377.93,4188.0,362.922,363.1621,362.8548,362.874,4188.0
2021-11-01 12:10:00,377.98,378.62,377.94,378.31,3637.0,362.922,363.5365,362.8836,363.2389,3637.0
2021-11-01 12:15:00,378.31,378.32,378.1,378.32,1503.0,363.2389,363.2485,363.0372,363.2485,1503.0
2021-11-01 12:20:00,378.1,378.5,377.99,378.27,3164.0,363.0372,363.4213,362.9316,363.2005,3164.0
2021-11-01 12:25:00,378.13,378.14,377.06,377.06,8891.0,363.0661,363.0757,362.0387,362.0387,8891.0
2021-11-01 12:30:00,377.2,377.91,377.2,377.91,3766.0,362.1731,362.8548,362.1731,362.8548,3766.0
2021-11-01 12:35:00,377.7,377.78,377.25,377.31,2700.0,362.6532,362.73,362.2211,362.2787,2700.0
2021-11-01 12:40:00,377.23,377.47,377.17,377.47,1301.0,362.2019,362.4323,362.1443,362.4323,1301.0
2021-11-01 12:45:00,377.26,377.3,376.67,376.9,5757.0,362.2307,362.2691,361.6642,361.8851,5757.0
2021-11-01 12:50:00,377.07,377.6,377.07,377.6,4461.0,362.0483,362.5572,362.0483,362.5572,4461.0
2021-11-01 12:55:00,377.6,377.87,377.59,377.87,2362.0,362.5572,362.8164,362.5476,362.8164,2362.0
2021-11-01 13:00:00,377.9,378.42,377.9,378.22,3447.0,362.8452,363.3445,362.8452,363.1525,3447.0
2021-11-01 13:05:00,378.15,378.52,378.04,378.22,3298.0,363.0853,363.4405,362.9796,363.1525,3298.0
2021-11-01 13:10:00,378.22,378.22,377.8,378.02,1372.0,363.1525,363.1525,362.7492,362.9604,1372.0
2021-11-01 13:15:00,377.93,378.38,377.93,377.99,2261.0,362.874,363.3061,362.874,362.9316,2261.0
2021-11-01 13:20:00,378.13,378.18,377.27,377.28,2500.0,363.0661,363.1141,362.2403,362.2499,2500.0
2021-11-01 13:25:00,377.14,377.48,377.14,377.42,1989.0,362.1155,362.4419,362.1155,362.3843,1989.0
2021-11-01 13:30:00,377.35,377.84,377.19,377.8,5316.0,362.3171,362.7876,362.1635,362.7492,5316.0
2021-11-01 13:35:00,377.89,378.03,377.7,377.92,10044.0,362.8356,362.97,362.6532,362.8644,10044.0
2021-11-01 13:40:00,377.91,377.91,377.03,377.17,4935.0,362.8548,362.8548,362.0099,362.1443,4935.0
2021-11-01 13:45:00,377.06,377.33,376.97,376.97,5721.0,362.0387,362.2979,361.9523,361.9523,5721.0
2021-11-01 13:50:00,377.12,377.35,377.02,377.23,5274.0,362.0963,362.3171,362.0003,362.2019,5274.0
2021-11-01 13:55:00,377.18,377.39,376.96,377.39,4303.0,362.1539,362.3555,361.9427,362.3555,4303.0
2021-11-01 14:00:00,377.52,377.62,377.0,377.1,5020.0,362.4804,362.5764,361.9811,362.0771,5020.0
2021-11-01 14:05:00,377.01,377.2,376.91,377.19,2550.0,361.9907,362.1731,361.8947,362.1635,2550.0
2021-11-01 14:10:00,377.21,377.55,377.12,377.12,3811.0,362.1827,362.5092,362.0963,362.0963,3811.0
2021-11-01 14:15:00,376.82,377.44,376.74,376.85,7489.0,361.8082,362.4035,361.7314,361.837,7489.0
2021-11-01 14:20:00,377.03,377.48,377.02,377.48,3416.0,362.0099,362.4419,362.0003,362.4419,3416.0
2021-11-01 14:25:00,377.4,377.6,377.14,377.31,3348.0,362.3651,362.5572,362.1155,362.2787,3348.0
2021-11-01 14:30:00,377.23,377.42,377.14,377.4,3854.0,362.2019,362.3843,362.1155,362.3651,3854.0
2021-11-01 14:35:00,377.35,377.59,377.14,377.17,2300.0,362.3171,362.5476,362.1155,362.1443,2300.0
2021-11-01 14:40:00,377.0,377.54,377.0,377.54,1011.0,361.9811,362.4996,361.9811,362.4996,1011.0
2021-11-01 14:45:00,377.56,377.56,377.11,377.38,2872.0,362.5188,362.5188,362.0867,362.3459,2872.0
2021-11-01 14:50:00,377.21,377.37,377.06,377.1,3282.0,362.1827,362.3363,362.0387,362.0771,3282.0
2021-11-01 14:55:00,377.06,377.32,377.06,377.2,3774.0,362.0387,362.2883,362.0387,362.1731,3774.0
2021-11-01 15:00:00,377.21,377.46,376.98,377.39,74600.0,362.1827,362.4227,361.9619,362.3555,74600.0
2021-11-01 15:05:00,377.42,377.72,377.41,377.72,6111.0,362.3843,362.6724,362.3747,362.6724,6111.0
2021-11-01 15:10:00,377.77,377.86,377.5,377.5,6056.0,362.7204,362.8068,362.4611,362.4611,6056.0
2021-11-01 15:15:00,377.52,377.98,377.23,377.78,7484.0,362.4804,362.922,362.2019,362.73,7484.0
2021-11-01 15:20:00,377.86,377.86,377.38,377.48,5535.0,362.8068,362.8068,362.3459,362.4419,5535.0
2021-11-01 15:25:00,377.42,378.02,377.42,377.99,10063.0,362.3843,362.9604,362.3843,362.9316,10063.0
2021-11-01 15:30:00,378.13,378.66,377.98,378.66,12896.0,363.0661,363.5749,362.922,363.5749,12896.0
2021-11-01 15:35:00,378.66,378.67,378.2,378.43,7974.0,363.5749,363.5845,363.1333,363.3541,7974.0
2021-11-01 15:40:00,378.52,378.61,378.03,378.03,8595.0,363.4405,363.5269,362.97,362.97,8595.0
2021-11-01 15:45:00,378.07,378.24,377.82,377.97,9706.0,363.0084,363.1717,362.7684,362.9124,9706.0
2021-11-01 15:50:00,378.13,379.85,378.13,379.55,29154.0,363.0661,364.7175,363.0661,364.4295,29154.0
2021-11-01 15:55:00,379.7,380.49,379.38,380.36,70553.0,364.5735,365.332,364.2663,365.2072,70553.0
2021-11-02 09:30:00,380.93,385.0,380.93,384.34,36848.0,365.7545,369.6624,365.7545,369.0287,36848.0
2021-11-02 09:35:00,384.5,385.66,384.08,385.35,14302.0,369.1823,370.2961,368.779,369.9984,14302.0
2021-11-02 09:40:00,384.67,384.67,381.9,381.9,13444.0,369.3455,369.3455,366.6859,366.6859,13444.0
2021-11-02 09:45:00,381.55,384.94,381.5,384.53,6501.0,366.3498,369.6048,366.3018,369.2111,6501.0
2021-11-02 09:50:00,384.63,386.07,384.39,385.61,8377.0,369.3071,370.6897,369.0767,370.2481,8377.0
2021-11-02 09:55:00,386.07,386.14,384.69,385.27,9067.0,370.6897,370.7569,369.3647,369.9216,9067.0
2021-11-02 10:00:00,385.48,385.48,384.12,385.27,6890.0,370.1232,370.1232,368.8174,369.9216,6890.0
2021-11-02 10:05:00,385.61,385.61,383.84,384.17,4019.0,370.2481,370.2481,368.5486,368.8654,4019.0
2021-11-02 10:10:00,384.21,384.23,383.07,383.6,13329.0,368.9038,368.923,367.8093,368.3181,13329.0
2021-11-02 10:15:00,383.6,385.1,383.1,384.85,7433.0,368.3181,369.7584,367.8381,369.5183,7433.0
2021-11-02 10:20:00,385.0,385.33,383.71,384.26,5768.0,369.6624,369.9792,368.4238,368.9518,5768.0
2021-11-02 10:25:00,385.25,385.32,384.55,385.06,6876.0,369.9024,369.9696,369.2303,369.72,6876.0
2021-11-02 10:30:00,385.28,385.58,384.87,384.88,8120.0,369.9312,370.2193,369.5375,369.5471,8120.0
2021-11-02 10:35:00,384.92,385.75,384.59,385.75,8015.0,369.5856,370.3825,369.2687,370.3825,8015.0
2021-11-02 10:40:00,385.56,385.67,384.81,384.94,5992.0,370.2001,370.3057,369.4799,369.6048,5992.0
2021-11-02 10:45:00,384.8,385.12,384.25,385.12,3570.0,369.4703,369.7776,368.9422,369.7776,3570.0
2021-11-02 10:50:00,385.35,385.57,384.77,385.51,3631.0,369.9984,370.2097,369.4415,370.152,3631.0
2021-11-02 10:55:00,385.37,385.7,385.24,385.6,6064.0,370.0176,370.3345,369.8928,370.2385,6064.0
2021-11-02 11:00:00,385.72,386.83,385.7,386.74,9681.0,370.3537,371.4195,370.3345,371.333,9681.0
2021-11-02 11:05:00,386.81,387.36,386.64,386.64,9583.0,371.4003,371.9283,371.237,371.237,9583.0
2021-11-02 11:10:00,386.28,387.21,386.28,386.6,6797.0,370.8914,371.7843,370.8914,371.1986,6797.0
2021-11-02 11:15:00,386.58,386.74,386.05,386.74,5751.0,371.1794,371.333,370.6705,371.333,5751.0
2021-11-02 11:20:00,386.87,387.3,386.76,386.98,6368.0,371.4579,371.8707,371.3522,371.5635,6368.0
2021-11-02 11:25:00,387.09,387.23,386.6,386.99,3836.0,371.6691,371.8035,371.1986,371.5731,3836.0
2021-11-02 11:30:00,387.07,387.09,385.71,385.71,4485.0,371.6499,371.6691,370.3441,370.3441,4485.0
2021-11-02 11:35:00,385.88,386.43,385.88,386.33,6581.0,370.5073,371.0354,370.5073,370.9394,6581.0
2021-11-02 11:40:00,386.21,386.29,385.61,386.18,7845.0,370.8242,370.901,370.2481,370.7954,7845.0
2021-11-02 11:45:00,386.13,386.78,385.98,386.67,5080.0,370.7473,371.3715,370.6033,371.2658,5080.0
2021-11-02 11:50:00,386.66,387.02,386.39,386.67,10530.0,371.2562,371.6019,370.997,371.2658,10530.0
2021-11-02 11:55:00,386.53,386.86,386.16,386.86,7626.0,371.1314,371.4483,370.7762,371.4483,7626.0
2021-11-02 12:00:00,386.94,387.7,386.94,387.43,4439.0,371.5251,372.2548,371.5251,371.9956,4439.0
2021-11-02 12:05:00,387.33,387.37,386.86,386.9,5443.0,371.8995,371.9379,371.4483,371.4867,5443.0
2021-11-02 12:10:00,386.84,388.09,386.57,387.8,16008.0,371.4291,372.6293,371.1698,372.3508,16008.0
2021-11-02 12:15:00,388.12,388.22,387.02,387.05,6123.0,372.6581,372.7541,371.6019,371.6307,6123.0
2021-11-02 12:20:00,387.32,387.99,387.32,387.86,3528.0,371.8899,372.5332,371.8899,372.4084,3528.0
2021-11-02 12:25:00,387.86,388.35,387.78,387.96,6556.0,372.4084,372.8789,372.3316,372.5044,6556.0
2021-11-02 12:30:00,387.92,388.47,387.31,388.25,4946.0,372.466,372.9941,371.8803,372.7829,4946.0
2021-11-02 12:35:00,388.25,388.34,388.0,388.03,2777.0,372.7829,372.8693,372.5428,372.5717,2777.0
2021-11-02 12:40:00,387.77,387.94,387.62,387.76,3760.0,372.322,372.4852,372.178,372.3124,3760.0
2021-11-02 12:45:00,387.75,388.03,387.34,387.34,3800.0,372.3028,372.5717,371.9091,371.9091,3800.0
2021-11-02 12:50:00,387.47,387.7,387.03,387.03,3840.0,372.034,372.2548,371.6115,371.6115,3840.0
2021-11-02 12:55:00,386.74,386.74,386.4,386.43,3406.0,371.333,371.333,371.0066,371.0354,3406.0
2021-11-02 13:00:00,386.49,386.92,386.29,386.52,4904.0,371.093,371.5059,370.901,371.1218,4904.0
2021-11-02 13:05:00,386.17,386.57,385.83,385.83,3300.0,370.7858,371.1698,370.4593,370.4593,3300.0
2021-11-02 13:10:00,385.87,386.24,385.38,385.38,8000.0,370.4977,370.853,370.0272,370.0272,8000.0
2021-11-02 13:15:00,385.46,385.75,385.0,385.0,5900.0,370.104,370.3825,369.6624,369.6624,5900.0
2021-11-02 13:20:00,384.82,385.62,384.68,385.62,12959.0,369.4895,370.2577,369.3551,370.2577,12959.0
2021-11-02 13:25:00,385.54,385.94,385.22,385.29,12263.0,370.1809,370.5649,369.8736,369.9408,12263.0
2021-11-02 13:30:00,385.27,385.71,385.26,385.34,7707.0,369.9216,370.3441,369.912,369.9888,7707.0
2021-11-02 13:35:00,385.04,385.94,384.84,385.54,4806.0,369.7008,370.5649,369.5087,370.1809,4806.0
2021-11-02 13:40:00,385.82,385.87,385.57,385.84,6448.0,370.4497,370.4977,370.2097,370.4689,6448.0
2021-11-02 13:45:00,385.8,385.9,385.42,385.9,7561.0,370.4305,370.5265,370.0656,370.5265,7561.0
2021-11-02 13:50:00,385.94,386.36,385.94,386.32,5512.0,370.5649,370.9682,370.5649,370.9298,5512.0
2021-11-02 13:55:00,386.32,387.18,386.32,386.85,8057.0,370.9298,371.7555,370.9298,371.4387,8057.0
2021-11-02 14:00:00,386.77,387.07,386.49,386.56,11476.0,371.3619,371.6499,371.093,371.1602,11476.0
2021-11-02 14:05:00,386.52,386.52,385.08,385.43,5998.0,371.1218,371.1218,369.7392,370.0752,5998.0
2021-11-02 14:10:00,385.49,385.63,385.2,385.46,3101.0,370.1328,370.2673,369.8544,370.104,3101.0
2021-11-02 14:15:00,385.54,385.9,385.29,385.9,2907.0,370.1809,370.5265,369.9408,370.5265,2907.0
2021-11-02 14:20:00,385.89,386.12,385.48,385.48,4814.0,370.5169,370.7377,370.1232,370.1232,4814.0
2021-11-02 14:25:00,385.48,385.79,385.48,385.79,9050.0,370.1232,370.4209,370.1232,370.4209,9050.0
2021-11-02 14:30:00,385.74,385.96,385.55,385.78,5974.0,370.3729,370.5841,370.1905,370.4113,5974.0
2021-11-02 14:35:00,385.79,386.2,385.7,386.2,3843.0,370.4209,370.8146,370.3345,370.8146,3843.0
2021-11-02 14:40:00,386.49,386.59,386.32,386.32,3569.0,371.093,371.189,370.9298,370.9298,3569.0
2021-11-02 14:45:00,386.13,386.92,386.12,386.15,4762.0,370.7473,371.5059,370.7377,370.7666,4762.0
2021-11-02 14:50:00,386.44,387.0,386.44,387.0,1200.0,371.045,371.5827,371.045,371.5827,1200.0
2021-11-02 14:55:00,387.07,387.5,387.07,387.39,6463.0,371.6499,372.0628,371.6499,371.9572,6463.0
2021-11-02 15:00:00,387.35,387.37,386.86,387.06,3447.0,371.9187,371.9379,371.4483,371.6403,3447.0
2021-11-02 15:05:00,387.14,387.58,386.89,386.98,6527.0,371.7171,372.1396,371.4771,371.5635,6527.0
2021-11-02 15:10:00,386.89,386.97,386.29,386.48,5762.0,371.4771,371.5539,370.901,371.0834,5762.0
2021-11-02 15:15:00,386.53,386.8,386.21,386.37,5215.0,371.1314,371.3907,370.8242,370.9778,5215.0
2021-11-02 15:20:00,386.41,386.91,386.4,386.47,7911.0,371.0162,371.4963,371.0066,371.0738,7911.0
2021-11-02 15:25:00,386.44,386.67,386.27,386.27,5844.0,371.045,371.2658,370.8818,370.8818,5844.0
2021-11-02 15:30:00,386.39,386.89,385.94,386.89,9378.0,370.997,371.4771,370.5649,371.4771,9378.0
2021-11-02 15:35:00,386.95,387.44,386.8,386.87,11391.0,371.5347,372.0052,371.3907,371.4579,11391.0
2021-11-02 15:40:00,386.85,387.42,386.77,387.21,8715.0,371.4387,371.986,371.3619,371.7843,8715.0
2021-11-02 15:45:00,387.2,388.32,387.0,388.32,14503.0,371.7747,372.8501,371.5827,372.8501,14503.0
2021-11-02 15:50:00,388.16,388.8,388.03,388.27,25963.0,372.6965,373.311,372.5717,372.8021,25963.0
2021-11-02 15:55:00,388.24,388.82,388.0,388.75,49251.0,372.7733,373.3302,372.5428,373.263,49251.0
2021-11-03 09:30:00,390.0,390.15,385.5,387.16,115794.0,374.4632,374.6072,370.1424,371.7363,115794.0
2021-11-03 09:35:00,386.9,386.9,385.03,385.31,4073.0,371.4867,371.4867,369.6912,369.96,4073.0
2021-11-03 09:40:00,385.02,386.93,383.63,384.12,38151.0,369.6816,371.5155,368.3469,368.8174,38151.0
2021-11-03 09:45:00,384.11,384.6,383.55,384.37,7947.0,368.8078,369.2783,368.2701,369.0575,7947.0
2021-11-03 09:50:00,383.98,384.41,383.08,384.11,9984.0,368.683,369.0959,367.8189,368.8078,9984.0
2021-11-03 09:55:00,383.92,384.85,383.06,384.45,13304.0,368.6254,369.5183,367.7996,369.1343,13304.0
2021-11-03 10:00:00,384.8,385.15,383.94,383.98,10129.0,369.4703,369.8064,368.6446,368.683,10129.0
2021-11-03 10:05:00,384.29,385.55,384.2,385.09,7961.0,368.9806,370.1905,368.8942,369.7488,7961.0
2021-11-03 10:10:00,385.09,385.36,384.47,384.47,7556.0,369.7488,370.008,369.1535,369.1535,7556.0
2021-11-03 10:15:00,384.16,384.62,383.66,384.31,5986.0,368.8558,369.2975,368.3757,368.9999,5986.0
2021-11-03 10:20:00,384.31,386.38,384.31,386.17,13708.0,368.9999,370.9874,368.9999,370.7858,13708.0
2021-11-03 10:25:00,385.97,386.54,385.78,386.54,3123.0,370.5937,371.141,370.4113,371.141,3123.0
2021-11-03 10:30:00,386.48,386.69,385.88,386.28,2074.0,371.0834,371.285,370.5073,370.8914,2074.0
2021-11-03 10:35:00,386.22,386.22,385.3,386.17,5636.0,370.8338,370.8338,369.9504,370.7858,5636.0
2021-11-03 10:40:00,386.4,387.0,386.33,386.63,4435.0,371.0066,371.5827,370.9394,371.2274,4435.0
2021-11-03 10:45:00,386.92,387.21,386.45,386.45,3430.0,371.5059,371.7843,371.0546,371.0546,3430.0
2021-11-03 10:50:00,386.53,387.18,386.45,387.18,7178.0,371.1314,371.7555,371.0546,371.7555,7178.0
2021-11-03 10:55:00,387.3,387.5,386.91,387.17,2120.0,371.8707,372.0628,371.4963,371.7459,2120.0
2021-11-03 11:00:00,387.49,387.59,386.8,387.21,3398.0,372.0532,372.1492,371.3907,371.7843,3398.0
2021-11-03 11:05:00,387.22,387.37,386.92,387.12,17718.0,371.7939,371.9379,371.5059,371.6979,17718.0
2021-11-03 11:10:00,387.06,387.71,386.6,387.38,16610.0,371.6403,372.2644,371.1986,371.9475,16610.0
2021-11-03 11:15:00,387.73,387.78,387.28,387.5,3373.0,372.2836,372.3316,371.8515,372.0628,3373.0
2021-11-03 11:20:00,387.66,388.25,387.66,388.1,11912.0,372.2164,372.7829,372.2164,372.6389,11912.0
2021-11-03 11:25:00,387.91,388.3,387.82,387.92,1810.0,372.4564,372.8309,372.37,372.466,1810.0
2021-11-03 11:30:00,387.84,387.87,387.63,387.75,2657.0,372.3892,372.418,372.1876,372.3028,2657.0
2021-11-03 11:35:00,387.85,388.44,387.85,388.34,3248.0,372.3988,372.9653,372.3988,372.8693,3248.0
2021-11-03 11:40:00,388.38,388.43,388.22,388.22,864.0,372.9077,372.9557,372.7541,372.7541,864.0
2021-11-03 11:45:00,388.53,388.75,388.21,388.24,3304.0,373.0517,373.263,372.7445,372.7733,3304.0
2021-11-03 11:50:00,388.26,388.28,387.74,388.16,2850.0,372.7925,372.8117,372.2932,372.6965,2850.0
2021-11-03 11:55:00,388.16,388.38,387.51,387.53,12787.0,372.6965,372.9077,372.0724,372.0916,12787.0
2021-11-03 12:00:00,387.6,388.07,387.47,387.86,7490.0,372.1588,372.6101,372.034,372.4084,7490.0
2021-11-03 12:05:00,387.75,387.79,387.68,387.71,3446.0,372.3028,372.3412,372.2356,372.2644,3446.0
2021-11-03 12:10:00,388.0,388.3,387.84,388.21,3120.0,372.5428,372.8309,372.3892,372.7445,3120.0
2021-11-03 12:15:00,388.05,388.36,388.05,388.36,1499.0,372.5909,372.8885,372.5909,372.8885,1499.0
2021-11-03 12:20:00,388.32,388.53,388.06,388.13,1522.0,372.8501,373.0517,372.6005,372.6677,1522.0
2021-11-03 12:25:00,388.1,388.24,387.85,387.99,3914.0,372.6389,372.7733,372.3988,372.5332,3914.0
2021-11-03 12:30:00,387.98,388.32,387.72,388.0,4901.0,372.5236,372.8501,372.274,372.5428,4901.0
2021-11-03 12:35:00,388.01,388.29,387.88,388.0,1363.0,372.5525,372.8213,372.4276,372.5428,1363.0
2021-11-03 12:40:00,388.13,388.42,387.84,387.84,3457.0,372.6677,372.9461,372.3892,372.3892,3457.0
2021-11-03 12:45:00,388.04,388.22,387.77,388.21,3500.0,372.5813,372.7541,372.322,372.7445,3500.0
2021-11-03 12:50:00,388.05,388.21,388.05,388.21,500.0,372.5909,372.7445,372.5909,372.7445,500.0
2021-11-03 12:55:00,388.65,389.02,388.65,389.02,1990.0,373.167,373.5222,373.167,373.5222,1990.0
2021-11-03 13:00:00,388.95,389.11,388.7,389.11,5918.0,373.455,373.6086,373.215,373.6086,5918.0
2021-11-03 13:05:00,389.0,389.3,388.9,388.95,10880.0,373.503,373.7911,373.407,373.455,10880.0
2021-11-03 13:10:00,389.06,389.4,388.91,389.33,11505.0,373.5606,373.8871,373.4166,373.8199,11505.0
2021-11-03 13:15:00,389.06,389.5,389.0,389.44,8902.0,373.5606,373.9831,373.503,373.9255,8902.0
2021-11-03 13:20:00,389.44,389.45,389.08,389.26,2000.0,373.9255,373.9351,373.5798,373.7527,2000.0
2021-11-03 13:25:00,389.35,389.64,389.19,389.57,4326.0,373.8391,374.1175,373.6854,374.0503,4326.0
2021-11-03 13:30:00,389.54,389.93,389.52,389.67,6377.0,374.0215,374.396,374.0023,374.1463,6377.0
2021-11-03 13:35:00,389.71,389.78,389.38,389.57,12486.0,374.1847,374.2519,373.8679,374.0503,12486.0
2021-11-03 13:40:00,389.55,389.55,389.36,389.36,600.0,374.0311,374.0311,373.8487,373.8487,600.0
2021-11-03 13:45:00,389.54,389.55,389.02,389.33,5274.0,374.0215,374.0311,373.5222,373.8199,5274.0
2021-11-03 13:50:00,389.51,389.66,389.29,389.5,3012.0,373.9927,374.1367,373.7815,373.9831,3012.0
2021-11-03 13:55:00,389.5,389.5,389.25,389.47,1500.0,373.9831,373.9831,373.7431,373.9543,1500.0
2021-11-03 14:00:00,389.25,391.19,389.23,391.08,9276.0,373.7431,375.6058,373.7238,375.5001,9276.0
2021-11-03 14:05:00,391.14,391.64,390.69,391.06,6516.0,375.5578,376.0378,375.1257,375.4809,6516.0
2021-11-03 14:10:00,391.0,391.28,390.48,390.77,6798.0,375.4233,375.6922,374.9241,375.2025,6798.0
2021-11-03 14:15:00,390.96,391.35,390.78,391.35,4394.0,375.3849,375.7594,375.2121,375.7594,4394.0
2021-11-03 14:20:00,391.11,392.25,391.1,391.73,6913.0,375.529,376.6235,375.5194,376.1243,6913.0
2021-11-03 14:25:00,391.53,391.66,390.91,390.92,5069.0,375.9322,376.057,375.3369,375.3465,5069.0
2021-11-03 14:30:00,390.83,391.48,390.69,391.18,7391.0,375.2601,375.8842,375.1257,375.5962,7391.0
2021-11-03 14:35:00,391.11,391.8,390.97,391.62,4133.0,375.529,376.1915,375.3945,376.0186,4133.0
2021-11-03 14:40:00,391.67,392.0,391.47,391.72,3045.0,376.0666,376.3835,375.8746,376.1147,3045.0
2021-11-03 14:45:00,391.9,393.09,391.83,392.87,8742.0,376.2875,377.4301,376.2203,377.2188,8742.0
2021-11-03 14:50:00,393.12,393.64,393.12,393.22,7554.0,377.4589,377.9582,377.4589,377.5549,7554.0
2021-11-03 14:55:00,393.34,393.46,392.57,392.57,5012.0,377.6701,377.7853,376.9308,376.9308,5012.0
2021-11-03 15:00:00,392.63,393.09,392.38,392.74,3835.0,376.9884,377.4301,376.7484,377.094,3835.0
2021-11-03 15:05:00,392.77,393.09,392.58,392.86,1724.0,377.1228,377.4301,376.9404,377.2092,1724.0
2021-11-03 15:10:00,392.71,392.94,392.3,392.3,2100.0,377.0652,377.2861,376.6715,376.6715,2100.0
2021-11-03 15:15:00,392.5,392.72,392.5,392.68,2200.0,376.8636,377.0748,376.8636,377.0364,2200.0
2021-11-03 15:20:00,392.79,392.93,392.37,392.37,4451.0,377.142,377.2764,376.7388,376.7388,4451.0
2021-11-03 15:25:00,392.33,392.65,391.95,392.38,4841.0,376.7004,377.0076,376.3355,376.7484,4841.0
2021-11-03 15:30:00,392.32,392.69,391.94,392.04,8054.0,376.6907,377.046,376.3259,376.4219,8054.0
2021-11-03 15:35:00,392.15,392.15,391.53,391.69,9979.0,376.5275,376.5275,375.9322,376.0858,9979.0
2021-11-03 15:40:00,391.7,392.76,391.65,392.65,8932.0,376.0954,377.1132,376.0474,377.0076,8932.0
2021-11-03 15:45:00,392.75,393.03,392.75,393.03,9131.0,377.1036,377.3725,377.1036,377.3725,9131.0
2021-11-03 15:50:00,393.07,393.46,392.97,393.38,15651.0,377.4109,377.7853,377.3149,377.7085,15651.0
2021-11-03 15:55:00,393.22,393.87,392.98,393.68,36360.0,377.5549,378.179,377.3245,377.9966,36360.0
2021-11-04 09:30:00,394.08,396.59,393.67,396.24,17755.0,378.3806,380.7906,377.987,380.4546,17755.0
2021-11-04 09:35:00,396.13,396.6,394.37,395.52,10181.0,380.349,380.8002,378.6591,379.7633,10181.0
2021-11-04 09:40:00,394.85,397.1,394.85,397.1,6899.0,379.12,381.2803,379.12,381.2803,6899.0
2021-11-04 09:45:00,397.27,397.32,395.79,396.04,7813.0,381.4436,381.4916,380.0225,380.2626,7813.0
2021-11-04 09:50:00,396.22,397.15,396.2,396.31,4755.0,380.4354,381.3283,380.4162,380.5218,4755.0
2021-11-04 09:55:00,396.66,397.21,396.31,396.42,3328.0,380.8579,381.3859,380.5218,380.6274,3328.0
2021-11-04 10:00:00,397.26,397.84,396.95,397.64,5359.0,381.4339,381.9908,381.1363,381.7988,5359.0
2021-11-04 10:05:00,397.49,398.37,397.15,397.78,6975.0,381.6548,382.4997,381.3283,381.9332,6975.0
2021-11-04 10:10:00,397.78,398.25,397.5,397.95,5242.0,381.9332,382.3845,381.6644,382.0965,5242.0
2021-11-04 10:15:00,398.15,399.4,398.14,399.24,10132.0,382.2885,383.4887,382.2789,383.3351,10132.0
2021-11-04 10:20:00,399.33,399.75,399.17,399.69,7080.0,383.4215,383.8248,383.2679,383.7671,7080.0
2021-11-04 10:25:00,399.86,400.31,399.27,399.94,9499.0,383.9304,384.3624,383.3639,384.0072,9499.0
2021-11-04 10:30:00,399.78,400.0,399.43,399.66,10534.0,383.8536,384.0648,383.5175,383.7383,10534.0
2021-11-04 10:35:00,399.76,399.84,398.81,399.33,11292.0,383.8344,383.9112,382.9222,383.4215,11292.0
2021-11-04 10:40:00,399.01,399.01,397.5,397.6,5551.0,383.1142,383.1142,381.6644,381.7604,5551.0
2021-11-04 10:45:00,397.38,397.38,396.27,397.0,8920.0,381.5492,381.5492,380.4834,381.1843,8920.0
2021-11-04 10:50:00,396.81,397.57,396.59,397.22,5065.0,381.0019,381.7316,380.7906,381.3955,5065.0
2021-11-04 10:55:00,397.29,397.33,396.57,397.09,5650.0,381.4628,381.5012,380.7714,381.2707,5650.0
2021-11-04 11:00:00,396.92,398.15,396.92,397.77,5570.0,381.1075,382.2885,381.1075,381.9236,5570.0
2021-11-04 11:05:00,397.72,398.15,397.04,397.23,7519.0,381.8756,382.2885,381.2227,381.4051,7519.0
2021-11-04 11:10:00,397.38,397.71,397.07,397.43,7010.0,381.5492,381.866,381.2515,381.5972,7010.0
2021-11-04 11:15:00,397.49,397.49,395.7,395.87,5196.0,381.6548,381.6548,379.9361,380.0993,5196.0
2021-11-04 11:20:00,396.05,396.83,394.71,395.13,2662.0,380.2722,381.0211,378.9855,379.3888,2662.0
2021-11-04 11:25:00,395.18,395.44,394.61,395.19,5625.0,379.4368,379.6865,378.8895,379.4464,5625.0
2021-11-04 11:30:00,395.36,396.72,395.36,396.72,3603.0,379.6096,380.9155,379.6096,380.9155,3603.0
2021-11-04 11:35:00,396.92,397.46,396.91,397.45,6580.0,381.1075,381.626,381.0979,381.6164,6580.0
2021-11-04 11:40:00,397.62,397.76,397.06,397.36,5597.0,381.7796,381.914,381.2419,381.53,5597.0
2021-11-04 11:45:00,397.57,398.0,397.57,397.61,9430.0,381.7316,382.1445,381.7316,381.77,9430.0
2021-11-04 11:50:00,397.49,398.02,397.2,397.92,5864.0,381.6548,382.1637,381.3763,382.0677,5864.0
2021-11-04 11:55:00,397.93,399.63,397.93,399.63,5029.0,382.0773,383.7095,382.0773,383.7095,5029.0
2021-11-04 12:00:00,399.53,399.76,399.15,399.42,5600.0,383.6135,383.8344,383.2487,383.5079,5600.0
2021-11-04 12:05:00,399.35,400.39,399.29,400.39,6797.0,383.4407,384.4393,383.3831,384.4393,6797.0
2021-11-04 12:10:00,400.4,401.18,400.28,400.69,9676.0,384.4489,385.1978,384.3336,384.7273,9676.0
2021-11-04 12:15:00,400.49,400.91,400.19,400.42,5458.0,384.5353,384.9385,384.2472,384.4681,5458.0
2021-11-04 12:20:00,400.31,400.49,400.2,400.38,2460.0,384.3624,384.5353,384.2568,384.4297,2460.0
2021-11-04 12:25:00,400.5,401.15,400.27,401.1,27017.0,384.5449,385.169,384.324,385.121,27017.0
2021-11-04 12:30:00,401.03,401.09,400.15,400.4,5903.0,385.0538,385.1114,384.2088,384.4489,5903.0
2021-11-04 12:35:00,400.4,401.31,400.38,400.81,4087.0,384.4489,385.3226,384.4297,384.8425,4087.0
2021-11-04 12:40:00,400.92,401.58,400.14,401.58,3690.0,384.9481,385.5818,384.1992,385.5818,3690.0
2021-11-04 12:45:00,401.59,401.94,401.17,401.55,4424.0,385.5915,385.9275,385.1882,385.553,4424.0
2021-11-04 12:50:00,401.67,401.7,401.41,401.43,6648.0,385.6683,385.6971,385.4186,385.4378,6648.0
2021-11-04 12:55:00,401.49,402.39,401.49,402.27,4343.0,385.4954,386.3596,385.4954,386.2444,4343.0
2021-11-04 13:00:00,402.48,403.0,402.32,402.37,7584.0,386.446,386.9453,386.2924,386.3404,7584.0
2021-11-04 13:05:00,402.54,402.89,402.13,402.23,5566.0,386.5036,386.8397,386.1099,386.206,5566.0
2021-11-04 13:10:00,402.32,402.66,401.97,402.15,5874.0,386.2924,386.6188,385.9563,386.1291,5874.0
2021-11-04 13:15:00,401.8,401.99,401.41,401.81,3342.0,385.7931,385.9755,385.4186,385.8027,3342.0
2021-11-04 13:20:00,402.25,402.71,402.05,402.7,3399.0,386.2252,386.6668,386.0331,386.6572,3399.0
2021-11-04 13:25:00,402.76,403.15,402.62,403.15,4960.0,386.7148,387.0893,386.5804,387.0893,4960.0
2021-11-04 13:30:00,403.23,403.69,402.99,403.02,9016.0,387.1661,387.6078,386.9357,386.9645,9016.0
2021-11-04 13:35:00,402.86,402.86,402.31,402.78,3864.0,386.8109,386.8109,386.2828,386.734,3864.0
2021-11-04 13:40:00,402.76,403.31,402.59,403.31,3735.0,386.7148,387.2429,386.5516,387.2429,3735.0
2021-11-04 13:45:00,403.43,403.64,403.04,403.16,7309.0,387.3581,387.5598,386.9837,387.0989,7309.0
2021-11-04 13:50:00,403.1,403.1,402.5,402.92,6709.0,387.0413,387.0413,386.4652,386.8685,6709.0
2021-11-04 13:55:00,402.32,402.74,401.78,402.25,5863.0,386.2924,386.6956,385.7739,386.2252,5863.0
2021-11-04 14:00:00,402.27,402.78,402.12,402.15,6409.0,386.2444,386.734,386.1003,386.1291,6409.0
2021-11-04 14:05:00,402.15,403.18,401.45,403.18,5646.0,386.1291,387.1181,385.457,387.1181,5646.0
2021-11-04 14:10:00,403.56,403.62,403.17,403.42,6112.0,387.483,387.5406,387.1085,387.3485,6112.0
2021-11-04 14:15:00,403.42,404.09,403.31,404.06,7029.0,387.3485,387.9919,387.2429,387.9631,7029.0
2021-11-04 14:20:00,403.89,404.47,403.81,404.17,7402.0,387.7998,388.3567,387.723,388.0687,7402.0
2021-11-04 14:25:00,404.11,404.91,404.1,404.75,3175.0,388.0111,388.7792,388.0015,388.6256,3175.0
2021-11-04 14:30:00,404.88,405.11,404.32,404.74,12056.0,388.7504,388.9712,388.2127,388.616,12056.0
2021-11-04 14:35:00,404.53,405.87,404.52,405.63,15962.0,388.4143,389.7009,388.4047,389.4705,15962.0
2021-11-04 14:40:00,405.43,405.8,404.79,405.26,3148.0,389.2785,389.6337,388.664,389.1152,3148.0
2021-11-04 14:45:00,405.44,405.57,404.92,405.38,6798.0,389.2881,389.4129,388.7888,389.2305,6798.0
2021-11-04 14:50:00,405.43,406.25,405.42,405.85,8158.0,389.2785,390.0658,389.2689,389.6817,8158.0
2021-11-04 14:55:00,406.01,406.07,404.92,405.21,11524.0,389.8354,389.893,388.7888,389.0672,11524.0
2021-11-04 15:00:00,405.05,405.18,404.8,405.0,11232.0,388.9136,389.0384,388.6736,388.8656,11232.0
2021-11-04 15:05:00,405.1,405.29,404.8,405.06,10380.0,388.9616,389.1441,388.6736,388.9232,10380.0
2021-11-04 15:10:00,405.08,406.11,405.08,405.88,18151.0,388.9424,389.9314,388.9424,389.7105,18151.0
2021-11-04 15:15:00,405.7,406.47,405.15,406.02,12255.0,389.5377,390.277,389.0096,389.845,12255.0
2021-11-04 15:20:00,405.88,406.37,405.86,406.15,6053.0,389.7105,390.181,389.6913,389.9698,6053.0
2021-11-04 15:25:00,406.22,406.87,406.22,406.87,21791.0,390.037,390.6611,390.037,390.6611,21791.0
2021-11-04 15:30:00,406.76,407.41,406.76,407.28,13389.0,390.5555,391.1796,390.5555,391.0548,13389.0
2021-11-04 15:35:00,407.23,407.26,405.37,406.18,68671.0,391.0068,391.0356,389.2209,389.9986,68671.0
2021-11-04 15:40:00,406.29,406.76,405.67,405.79,39051.0,390.1042,390.5555,389.5089,389.6241,39051.0
2021-11-04 15:45:00,405.78,408.15,405.77,408.1,57263.0,389.6145,391.8901,389.6049,391.8421,57263.0
2021-11-04 15:50:00,408.14,409.62,407.69,409.4,69668.0,391.8805,393.3016,391.4484,393.0903,69668.0
2021-11-04 15:55:00,409.25,409.65,408.46,409.3,148338.0,392.9463,393.3304,392.1878,392.9943,148338.0
2021-11-05 09:30:00,410.32,414.28,410.32,414.28,44284.0,393.9737,397.7759,393.9737,397.7759,44284.0
2021-11-05 09:35:00,414.61,418.21,414.6,417.07,13490.0,398.0928,401.5493,398.0832,400.4548,13490.0
2021-11-05 09:40:00,416.41,416.41,411.73,413.18,12777.0,399.8211,399.8211,395.3275,396.7197,12777.0
2021-11-05 09:45:00,413.19,413.19,408.53,408.53,32450.0,396.7293,396.7293,392.255,392.255,32450.0
2021-11-05 09:50:00,408.57,408.85,406.99,408.25,30966.0,392.2934,392.5622,390.7763,391.9861,30966.0
2021-11-05 09:55:00,408.08,408.72,405.63,408.4,19278.0,391.8229,392.4374,389.4705,392.1302,19278.0
2021-11-05 10:00:00,408.78,408.83,406.06,406.61,12209.0,392.495,392.543,389.8834,390.4115,12209.0
2021-11-05 10:05:00,406.36,406.61,405.64,406.18,11236.0,390.1714,390.4115,389.4801,389.9986,11236.0
2021-11-05 10:10:00,406.39,407.79,405.99,407.71,7293.0,390.2002,391.5445,389.8162,391.4676,7293.0
2021-11-05 10:15:00,407.83,409.37,407.75,409.04,9975.0,391.5829,393.0615,391.506,392.7447,9975.0
2021-11-05 10:20:00,409.02,410.31,408.94,410.19,5501.0,392.7255,393.9641,392.6486,393.8488,5501.0
2021-11-05 10:25:00,411.0,411.58,410.53,410.96,7435.0,394.6266,395.1835,394.1753,394.5882,7435.0
2021-11-05 10:30:00,410.61,411.07,409.79,410.15,20061.0,394.2521,394.6938,393.4648,393.8104,20061.0
2021-11-05 10:35:00,410.48,412.04,410.22,411.74,4600.0,394.1273,395.6251,393.8776,395.3371,4600.0
2021-11-05 10:40:00,412.23,412.3,411.44,411.78,6251.0,395.8076,395.8748,395.049,395.3755,6251.0
2021-11-05 10:45:00,412.14,412.92,412.14,412.53,11795.0,395.7212,396.4701,395.7212,396.0956,11795.0
2021-11-05 10:50:00,412.69,413.64,412.69,413.42,4909.0,396.2492,397.1614,396.2492,396.9502,4909.0
2021-11-05 10:55:00,413.31,415.12,413.31,414.92,8714.0,396.8445,398.5824,396.8445,398.3904,8714.0
2021-11-05 11:00:00,414.83,414.83,413.31,413.31,12980.0,398.304,398.304,396.8445,396.8445,12980.0
2021-11-05 11:05:00,413.34,413.59,412.03,412.03,3723.0,396.8734,397.1134,395.6155,395.6155,3723.0
2021-11-05 11:10:00,412.03,412.92,411.88,412.53,5388.0,395.6155,396.4701,395.4715,396.0956,5388.0
2021-11-05 11:15:00,412.48,413.4,412.48,412.84,3413.0,396.0476,396.931,396.0476,396.3933,3413.0
2021-11-05 11:20:00,413.58,413.58,412.72,412.84,3943.0,397.1038,397.1038,396.2781,396.3933,3943.0
2021-11-05 11:25:00,412.95,413.68,412.95,413.41,4681.0,396.4989,397.1998,396.4989,396.9406,4681.0
2021-11-05 11:30:00,413.68,414.26,413.52,413.55,6056.0,397.1998,397.7567,397.0462,397.075,6056.0
2021-11-05 11:35:00,413.55,413.83,413.29,413.73,3548.0,397.075,397.3438,396.8253,397.2478,3548.0
2021-11-05 11:40:00,413.52,414.47,413.16,414.45,5036.0,397.0462,397.9583,396.7005,397.9391,5036.0
2021-11-05 11:45:00,414.55,415.75,414.48,415.05,6377.0,398.0352,399.1873,397.9679,398.5152,6377.0
2021-11-05 11:50:00,415.33,415.94,415.33,415.94,2191.0,398.7841,399.3698,398.7841,399.3698,2191.0
2021-11-05 11:55:00,415.94,415.94,414.91,415.4,3874.0,399.3698,399.3698,398.3808,398.8513,3874.0
2021-11-05 12:00:00,415.3,415.52,414.94,414.94,5583.0,398.7553,398.9665,398.4096,398.4096,5583.0
2021-11-05 12:05:00,414.94,415.95,414.94,415.95,4736.0,398.4096,399.3794,398.4096,399.3794,4736.0
2021-11-05 12:10:00,415.7,415.81,414.74,415.22,10408.0,399.1393,399.245,398.2176,398.6785,10408.0
2021-11-05 12:15:00,415.2,415.24,414.37,414.37,8799.0,398.6593,398.6977,397.8623,397.8623,8799.0
2021-11-05 12:20:00,414.6,414.77,414.18,414.26,4216.0,398.0832,398.2464,397.6799,397.7567,4216.0
2021-11-05 12:25:00,414.3,414.35,413.52,414.35,5961.0,397.7951,397.8431,397.0462,397.8431,5961.0
2021-11-05 12:30:00,414.22,414.34,413.74,414.15,4034.0,397.7183,397.8335,397.2574,397.6511,4034.0
2021-11-05 12:35:00,414.16,414.38,412.57,412.91,5502.0,397.6607,397.8719,396.134,396.4605,5502.0
2021-11-05 12:40:00,413.11,413.42,412.87,413.03,2963.0,396.6525,396.9502,396.4221,396.5757,2963.0
2021-11-05 12:45:00,412.71,413.13,412.61,413.13,4090.0,396.2685,396.6717,396.1724,396.6717,4090.0
2021-11-05 12:50:00,413.08,413.27,412.0,412.88,7840.0,396.6237,396.8061,395.5867,396.4317,7840.0
2021-11-05 12:55:00,413.18,413.54,412.45,412.79,7041.0,396.7197,397.0654,396.0188,396.3453,7041.0
2021-11-05 13:00:00,412.81,413.11,412.38,412.91,8314.0,396.3645,396.6525,395.9516,396.4605,8314.0
2021-11-05 13:05:00,412.94,413.11,411.94,411.94,56162.0,396.4893,396.6525,395.5291,395.5291,56162.0
2021-11-05 13:10:00,412.1,412.57,411.56,412.57,14517.0,395.6828,396.134,395.1643,396.134,14517.0
2021-11-05 13:15:00,412.52,413.28,412.08,413.28,8135.0,396.086,396.8157,395.6636,396.8157,8135.0
2021-11-05 13:20:00,413.44,413.52,412.52,412.54,5441.0,396.9694,397.0462,396.086,396.1052,5441.0
2021-11-05 13:25:00,412.53,412.53,410.87,411.12,16013.0,396.0956,396.0956,394.5018,394.7418,16013.0
2021-11-05 13:30:00,411.24,412.25,411.2,411.45,18098.0,394.857,395.8268,394.8186,395.0586,18098.0
2021-11-05 13:35:00,411.46,411.62,410.91,411.42,10448.0,395.0683,395.2219,394.5402,395.0298,10448.0
2021-11-05 13:40:00,411.58,411.78,410.97,411.75,12163.0,395.1835,395.3755,394.5978,395.3467,12163.0
2021-11-05 13:45:00,411.55,411.69,410.99,411.44,19508.0,395.1547,395.2891,394.617,395.049,19508.0
2021-11-05 13:50:00,411.37,412.72,411.21,412.72,14609.0,394.9818,396.2781,394.8282,396.2781,14609.0
2021-11-05 13:55:00,412.54,412.68,412.33,412.62,8312.0,396.1052,396.2396,395.9036,396.182,8312.0
2021-11-05 14:00:00,412.68,412.85,412.54,412.83,13288.0,396.2396,396.4029,396.1052,396.3837,13288.0
2021-11-05 14:05:00,413.55,413.77,413.04,413.39,3185.0,397.075,397.2862,396.5853,396.9214,3185.0
2021-11-05 14:10:00,413.41,414.11,413.41,413.9,4704.0,396.9406,397.6127,396.9406,397.411,4704.0
2021-11-05 14:15:00,413.52,413.52,412.76,412.88,5158.0,397.0462,397.0462,396.3165,396.4317,5158.0
2021-11-05 14:20:00,412.87,413.22,412.86,412.87,7841.0,396.4221,396.7581,396.4125,396.4221,7841.0
2021-11-05 14:25:00,413.01,414.93,412.93,414.93,3900.0,396.5565,398.4,396.4797,398.4,3900.0
2021-11-05 14:30:00,414.96,414.96,414.32,414.62,8441.0,398.4288,398.4288,397.8143,398.1024,8441.0
2021-11-05 14:35:00,414.52,415.09,414.15,415.09,4120.0,398.0063,398.5536,397.6511,398.5536,4120.0
2021-11-05 14:40:00,415.19,415.74,414.68,415.55,8529.0,398.6497,399.1777,398.16,398.9953,8529.0
2021-11-05 14:45:00,415.67,416.21,415.55,415.7,6709.0,399.1105,399.629,398.9953,399.1393,6709.0
2021-11-05 14:50:00,415.6,415.66,415.11,415.63,9002.0,399.0433,399.1009,398.5728,399.0721,9002.0
2021-11-05 14:55:00,415.81,416.26,415.81,416.13,5943.0,399.245,399.677,399.245,399.5522,5943.0
2021-11-05 15:00:00,416.24,416.25,414.83,415.65,14674.0,399.6578,399.6674,398.304,399.0913,14674.0
2021-11-05 15:05:00,415.65,416.73,415.51,416.64,18156.0,399.0913,400.1283,398.9569,400.0419,18156.0
2021-11-05 15:10:00,416.81,417.45,416.72,417.42,8296.0,400.2051,400.8196,400.1187,400.7908,8296.0
2021-11-05 15:15:00,417.46,417.53,416.94,417.39,10770.0,400.8292,400.8964,400.3299,400.762,10770.0
2021-11-05 15:20:00,417.3,417.36,416.09,416.45,11722.0,400.6756,400.7332,399.5138,399.8595,11722.0
2021-11-05 15:25:00,416.45,416.7,416.02,416.56,9711.0,399.8595,400.0995,399.4466,399.9651,9711.0
2021-11-05 15:30:00,416.69,417.25,416.46,417.22,6900.0,400.0899,400.6276,399.8691,400.5988,6900.0
2021-11-05 15:35:00,417.35,417.76,417.11,417.48,12987.0,400.7236,401.1173,400.4932,400.8484,12987.0
2021-11-05 15:40:00,417.54,417.87,417.36,417.58,28246.0,400.906,401.2229,400.7332,400.9444,28246.0
2021-11-05 15:45:00,417.58,418.4,417.55,417.75,21837.0,400.9444,401.7318,400.9156,401.1077,21837.0
2021-11-05 15:50:00,417.75,417.9,415.91,416.37,62405.0,401.1077,401.2517,399.341,399.7826,62405.0
2021-11-05 15:55:00,416.17,417.11,416.13,416.73,63674.0,399.5906,400.4932,399.5522,400.1283,63674.0
2021-11-08 09:30:00,416.75,418.5,415.51,416.07,23931.0,400.1475,401.8278,398.9569,399.4946,23931.0
2021-11-08 09:35:00,415.56,418.48,415.56,418.48,29442.0,399.0049,401.8086,399.0049,401.8086,29442.0
2021-11-08 09:40:00,418.48,419.33,415.34,415.4,13664.0,401.8086,402.6247,398.7937,398.8513,13664.0
2021-11-08 09:45:00,415.16,415.33,413.18,414.11,9699.0,398.6208,398.7841,396.7197,397.6127,9699.0
2021-11-08 09:50:00,413.79,414.4,412.29,413.88,15776.0,397.3054,397.8911,395.8652,397.3918,15776.0
2021-11-08 09:55:00,413.83,414.01,412.33,412.44,8269.0,397.3438,397.5167,395.9036,396.0092,8269.0
2021-11-08 10:00:00,412.41,414.6,412.33,414.6,9999.0,395.9804,398.0832,395.9036,398.0832,9999.0
2021-11-08 10:05:00,414.82,416.01,413.22,413.4,6512.0,398.2944,399.437,396.7581,396.931,6512.0
2021-11-08 10:10:00,413.28,414.49,413.28,413.82,6723.0,396.8157,397.9775,396.8157,397.3342,6723.0
2021-11-08 10:15:00,413.84,414.59,413.71,413.71,3809.0,397.3534,398.0736,397.2286,397.2286,3809.0
2021-11-08 10:20:00,413.7,413.86,412.57,413.09,10943.0,397.219,397.3726,396.134,396.6333,10943.0
2021-11-08 10:25:00,413.18,414.33,413.18,413.6,10210.0,396.7197,397.8239,396.7197,397.123,10210.0
2021-11-08 10:30:00,413.49,414.29,412.82,413.6,23150.0,397.0174,397.7855,396.3741,397.123,23150.0
2021-11-08 10:35:00,413.37,414.06,412.75,412.83,3972.0,396.9022,397.5647,396.3069,396.3837,3972.0
2021-11-08 10:40:00,413.27,414.09,413.04,414.09,8575.0,396.8061,397.5935,396.5853,397.5935,8575.0
2021-11-08 10:45:00,414.3,415.34,414.3,415.25,2383.0,397.7951,398.7937,397.7951,398.7073,2383.0
2021-11-08 10:50:00,415.12,415.12,414.1,414.31,2700.0,398.5824,398.5824,397.6031,397.8047,2700.0
2021-11-08 10:55:00,414.28,414.74,414.14,414.27,2919.0,397.7759,398.2176,397.6415,397.7663,2919.0
2021-11-08 11:00:00,414.1,414.26,412.86,413.0,2609.0,397.6031,397.7567,396.4125,396.5469,2609.0
2021-11-08 11:05:00,413.0,413.51,412.79,413.03,3800.0,396.5469,397.0366,396.3453,396.5757,3800.0
2021-11-08 11:10:00,412.94,412.94,411.02,411.19,3626.0,396.4893,396.4893,394.6458,394.809,3626.0
2021-11-08 11:15:00,411.13,411.34,410.59,411.34,2900.0,394.7514,394.953,394.2329,394.953,2900.0
2021-11-08 11:20:00,411.39,412.17,411.39,412.11,1800.0,395.001,395.75,395.001,395.6924,1800.0
2021-11-08 11:25:00,412.06,412.61,411.43,412.61,3400.0,395.6443,396.1724,395.0394,396.1724,3400.0
2021-11-08 11:30:00,412.12,412.2,411.73,412.2,2500.0,395.702,395.7788,395.3275,395.7788,2500.0
2021-11-08 11:35:00,412.62,413.7,412.61,413.34,4460.0,396.182,397.219,396.1724,396.8734,4460.0
2021-11-08 11:40:00,413.17,414.01,412.68,414.0,4260.0,396.7101,397.5167,396.2396,397.5071,4260.0
2021-11-08 11:45:00,413.54,413.9,413.01,413.01,2218.0,397.0654,397.411,396.5565,396.5565,2218.0
2021-11-08 11:50:00,412.96,413.2,412.26,413.2,22700.0,396.5085,396.7389,395.8364,396.7389,22700.0
2021-11-08 11:55:00,413.69,414.95,413.69,414.71,3432.0,397.2094,398.4192,397.2094,398.1888,3432.0
2021-11-08 12:00:00,414.8,415.61,413.82,413.94,4020.0,398.2752,399.0529,397.3342,397.4495,4020.0
2021-11-08 12:05:00,414.01,414.15,413.71,413.71,3752.0,397.5167,397.6511,397.2286,397.2286,3752.0
2021-11-08 12:10:00,414.03,414.03,413.12,413.53,2300.0,397.5359,397.5359,396.6621,397.0558,2300.0
2021-11-08 12:15:00,413.65,414.25,413.64,414.13,1539.0,397.171,397.7471,397.1614,397.6319,1539.0
2021-11-08 12:20:00,414.28,414.44,414.05,414.06,2621.0,397.7759,397.9295,397.5551,397.5647,2621.0
2021-11-08 12:25:00,414.09,414.23,413.92,414.23,1500.0,397.5935,397.7279,397.4302,397.7279,1500.0
2021-11-08 12:30:00,414.57,414.65,413.39,414.21,3614.0,398.0544,398.1312,396.9214,397.7087,3614.0
2021-11-08 12:35:00,414.38,414.38,413.83,414.07,3202.0,397.8719,397.8719,397.3438,397.5743,3202.0
2021-11-08 12:40:00,414.26,414.64,414.26,414.64,1100.0,397.7567,398.1216,397.7567,398.1216,1100.0
2021-11-08 12:45:00,414.64,414.76,414.29,414.46,3998.0,398.1216,398.2368,397.7855,397.9487,3998.0
2021-11-08 12:50:00,414.32,414.69,414.11,414.46,2613.0,397.8143,398.1696,397.6127,397.9487,2613.0
2021-11-08 12:55:00,414.56,414.68,413.64,414.09,5000.0,398.0448,398.16,397.1614,397.5935,5000.0
2021-11-08 13:00:00,414.24,414.89,413.83,414.89,2747.0,397.7375,398.3616,397.3438,398.3616,2747.0
2021-11-08 13:05:00,414.74,414.74,414.74,414.74,100.0,398.2176,398.2176,398.2176,398.2176,100.0
2021-11-08 13:10:00,414.71,415.38,414.66,415.05,3300.0,398.1888,398.8321,398.1408,398.5152,3300.0
2021-11-08 13:15:00,415.16,415.19,414.7,414.83,1762.0,398.6208,398.6497,398.1792,398.304,1762.0
2021-11-08 13:20:00,414.88,415.54,414.68,415.38,4263.0,398.352,398.9857,398.16,398.8321,4263.0
2021-11-08 13:25:00,415.38,415.61,414.81,414.81,3786.0,398.8321,399.0529,398.2848,398.2848,3786.0
2021-11-08 13:30:00,415.26,415.67,415.16,415.44,3125.0,398.7169,399.1105,398.6208,398.8897,3125.0
2021-11-08 13:35:00,415.15,415.75,415.15,415.39,2727.0,398.6112,399.1873,398.6112,398.8417,2727.0
2021-11-08 13:40:00,415.26,415.58,415.14,415.14,2008.0,398.7169,399.0241,398.6016,398.6016,2008.0
2021-11-08 13:45:00,415.16,415.87,415.16,415.63,1992.0,398.6208,399.3026,398.6208,399.0721,1992.0
2021-11-08 13:50:00,415.96,416.28,415.72,416.23,3739.0,399.389,399.6962,399.1585,399.6482,3739.0
2021-11-08 13:55:00,416.32,416.53,415.93,416.25,1984.0,399.7346,399.9363,399.3602,399.6674,1984.0
2021-11-08 14:00:00,416.06,416.66,416.06,416.49,4289.0,399.485,400.0611,399.485,399.8979,4289.0
2021-11-08 14:05:00,416.41,416.64,416.31,416.64,2150.0,399.8211,400.0419,399.725,400.0419,2150.0
2021-11-08 14:10:00,416.41,417.17,416.41,417.0,2377.0,399.8211,400.5508,399.8211,400.3875,2377.0
2021-11-08 14:15:00,417.27,417.41,416.72,417.3,4959.0,400.6468,400.7812,400.1187,400.6756,4959.0
2021-11-08 14:20:00,417.02,417.02,416.45,416.62,1304.0,400.4068,400.4068,399.8595,400.0227,1304.0
2021-11-08 14:25:00,416.61,416.61,415.75,415.9,4310.0,400.0131,400.0131,399.1873,399.3314,4310.0
2021-11-08 14:30:00,416.0,416.5,416.0,416.09,3722.0,399.4274,399.9075,399.4274,399.5138,3722.0
2021-11-08 14:35:00,416.22,416.74,416.18,416.62,3445.0,399.6386,400.1379,399.6002,400.0227,3445.0
2021-11-08 14:40:00,416.74,417.17,416.63,417.09,2100.0,400.1379,400.5508,400.0323,400.474,2100.0
2021-11-08 14:45:00,417.16,417.23,416.9,417.07,3362.0,400.5412,400.6084,400.2915,400.4548,3362.0
2021-11-08 14:50:00,417.25,417.44,417.2,417.2,3997.0,400.6276,400.81,400.5796,400.5796,3997.0
2021-11-08 14:55:00,417.25,417.56,417.18,417.21,9077.0,400.6276,400.9252,400.5604,400.5892,9077.0
2021-11-08 15:00:00,417.17,417.2,416.8,417.03,2964.0,400.5508,400.5796,400.1955,400.4164,2964.0
2021-11-08 15:05:00,417.03,417.03,416.24,416.25,4494.0,400.4164,400.4164,399.6578,399.6674,4494.0
2021-11-08 15:10:00,416.2,416.5,416.12,416.5,4662.0,399.6194,399.9075,399.5426,399.9075,4662.0
2021-11-08 15:15:00,416.5,416.79,416.4,416.49,4151.0,399.9075,400.1859,399.8115,399.8979,4151.0
2021-11-08 15:20:00,416.39,416.47,415.81,415.9,5232.0,399.8018,399.8787,399.245,399.3314,5232.0
2021-11-08 15:25:00,415.94,415.94,415.13,415.22,3796.0,399.3698,399.3698,398.592,398.6785,3796.0
2021-11-08 15:30:00,415.33,415.45,414.8,414.88,13376.0,398.7841,398.8993,398.2752,398.352,13376.0
2021-11-08 15:35:00,414.79,414.96,414.23,414.24,6506.0,398.2656,398.4288,397.7279,397.7375,6506.0
2021-11-08 15:40:00,414.14,414.59,413.56,413.56,12235.0,397.6415,398.0736,397.0846,397.0846,12235.0
2021-11-08 15:45:00,413.71,413.78,412.26,412.48,15355.0,397.2286,397.2958,395.8364,396.0476,15355.0
2021-11-08 15:50:00,412.59,412.59,411.79,411.99,24614.0,396.1532,396.1532,395.3851,395.5771,24614.0
2021-11-08 15:55:00,412.18,413.0,412.1,412.81,47409.0,395.7596,396.5469,395.6828,396.3645,47409.0
2021-11-09 09:30:00,412.93,414.94,412.0,414.11,18470.0,396.4797,398.4096,395.5867,397.6127,18470.0
2021-11-09 09:35:00,412.65,413.34,411.7,412.95,4069.0,396.2108,396.8734,395.2987,396.4989,4069.0
2021-11-09 09:40:00,413.36,414.98,413.23,414.96,4735.0,396.8926,398.448,396.7677,398.4288,4735.0
2021-11-09 09:45:00,414.43,416.45,413.45,414.3,9630.0,397.9199,399.8595,396.979,397.7951,9630.0
2021-11-09 09:50:00,414.95,416.19,413.3,413.51,3957.0,398.4192,399.6098,396.8349,397.0366,3957.0
2021-11-09 09:55:00,414.03,414.53,410.42,411.14,5733.0,397.5359,398.0159,394.0697,394.761,5733.0
2021-11-09 10:00:00,411.52,413.78,411.44,412.93,6800.0,395.1259,397.2958,395.049,396.4797,6800.0
2021-11-09 10:05:00,412.86,413.07,411.63,411.63,5973.0,396.4125,396.6141,395.2315,395.2315,5973.0
2021-11-09 10:10:00,411.83,415.59,411.83,414.47,8865.0,395.4235,399.0337,395.4235,397.9583,8865.0
2021-11-09 10:15:00,414.41,415.79,414.19,414.65,8532.0,397.9007,399.2258,397.6895,398.1312,8532.0
2021-11-09 10:20:00,415.06,415.29,413.17,413.17,5645.0,398.5248,398.7457,396.7101,396.7101,5645.0
2021-11-09 10:25:00,413.14,414.6,413.14,413.91,4701.0,396.6813,398.0832,396.6813,397.4206,4701.0
2021-11-09 10:30:00,414.32,416.0,414.25,416.0,5464.0,397.8143,399.4274,397.7471,399.4274,5464.0
2021-11-09 10:35:00,415.73,415.73,414.37,414.94,2882.0,399.1681,399.1681,397.8623,398.4096,2882.0
2021-11-09 10:40:00,415.06,416.33,415.06,416.16,5750.0,398.5248,399.7442,398.5248,399.581,5750.0
2021-11-09 10:45:00,416.38,416.38,414.92,415.34,3600.0,399.7922,399.7922,398.3904,398.7937,3600.0
2021-11-09 10:50:00,414.95,414.95,413.93,414.77,2577.0,398.4192,398.4192,397.4399,398.2464,2577.0
2021-11-09 10:55:00,415.47,415.47,414.69,414.69,1100.0,398.9185,398.9185,398.1696,398.1696,1100.0
2021-11-09 11:00:00,414.91,415.54,414.78,415.48,2500.0,398.3808,398.9857,398.256,398.9281,2500.0
2021-11-09 11:05:00,416.0,416.2,415.45,415.45,3600.0,399.4274,399.6194,398.8993,398.8993,3600.0
2021-11-09 11:10:00,415.46,415.47,413.39,413.91,5854.0,398.9089,398.9185,396.9214,397.4206,5854.0
2021-11-09 11:15:00,414.26,415.56,414.26,415.47,1918.0,397.7567,399.0049,397.7567,398.9185,1918.0
2021-11-09 11:20:00,415.84,416.41,415.68,416.41,2800.0,399.2738,399.8211,399.1201,399.8211,2800.0
2021-11-09 11:25:00,416.04,416.44,415.7,415.97,1768.0,399.4658,399.8499,399.1393,399.3986,1768.0
2021-11-09 11:30:00,416.32,416.58,415.45,415.46,1750.0,399.7346,399.9843,398.8993,398.9089,1750.0
2021-11-09 11:35:00,415.72,415.8,414.9,415.13,8210.0,399.1585,399.2354,398.3712,398.592,8210.0
2021-11-09 11:40:00,415.06,416.48,415.06,416.43,3870.0,398.5248,399.8883,398.5248,399.8403,3870.0
2021-11-09 11:45:00,416.35,416.81,416.13,416.81,852.0,399.7634,400.2051,399.5522,400.2051,852.0
2021-11-09 11:50:00,416.84,416.84,416.11,416.11,1200.0,400.2339,400.2339,399.533,399.533,1200.0
2021-11-09 11:55:00,416.33,416.33,415.49,415.9,2107.0,399.7442,399.7442,398.9377,399.3314,2107.0
2021-11-09 12:00:00,415.81,415.81,415.14,415.27,3900.0,399.245,399.245,398.6016,398.7265,3900.0
2021-11-09 12:05:00,415.03,415.48,415.03,415.41,1100.0,398.496,398.9281,398.496,398.8609,1100.0
2021-11-09 12:10:00,415.62,416.37,415.62,416.34,1520.0,399.0625,399.7826,399.0625,399.7538,1520.0
2021-11-09 12:15:00,416.42,416.42,415.81,415.81,866.0,399.8307,399.8307,399.245,399.245,866.0
2021-11-09 12:20:00,415.86,415.86,415.22,415.43,1400.0,399.293,399.293,398.6785,398.8801,1400.0
2021-11-09 12:25:00,415.55,415.71,414.49,414.49,3400.0,398.9953,399.1489,397.9775,397.9775,3400.0
2021-11-09 12:30:00,414.77,414.79,414.07,414.79,1800.0,398.2464,398.2656,397.5743,398.2656,1800.0
2021-11-09 12:35:00,414.78,414.97,413.9,414.17,5200.0,398.256,398.4384,397.411,397.6703,5200.0
2021-11-09 12:40:00,414.18,414.39,413.65,414.19,5600.0,397.6799,397.8815,397.171,397.6895,5600.0
2021-11-09 12:45:00,414.35,414.4,413.97,414.25,2200.0,397.8431,397.8911,397.4783,397.7471,2200.0
2021-11-09 12:50:00,414.32,415.11,414.32,414.32,2845.0,397.8143,398.5728,397.8143,397.8143,2845.0
2021-11-09 12:55:00,414.0,414.6,414.0,414.5,5274.0,397.5071,398.0832,397.5071,397.9871,5274.0
2021-11-09 13:00:00,414.66,415.83,414.58,415.83,3189.0,398.1408,399.2642,398.064,399.2642,3189.0
2021-11-09 13:05:00,415.63,415.92,415.38,415.71,2202.0,399.0721,399.3506,398.8321,399.1489,2202.0
2021-11-09 13:10:00,415.34,415.34,414.88,414.89,1600.0,398.7937,398.7937,398.352,398.3616,1600.0
2021-11-09 13:15:00,415.04,416.0,414.78,415.72,1934.0,398.5056,399.4274,398.256,399.1585,1934.0
2021-11-09 13:20:00,415.62,415.64,415.19,415.19,1000.0,399.0625,399.0817,398.6497,398.6497,1000.0
2021-11-09 13:25:00,415.18,415.18,414.06,414.06,2300.0,398.6401,398.6401,397.5647,397.5647,2300.0
2021-11-09 13:30:00,414.26,414.54,414.1,414.38,3103.0,397.7567,398.0255,397.6031,397.8719,3103.0
2021-11-09 13:35:00,414.47,414.76,413.94,414.0,3300.0,397.9583,398.2368,397.4495,397.5071,3300.0
2021-11-09 13:40:00,413.95,414.09,413.78,413.78,800.0,397.4591,397.5935,397.2958,397.2958,800.0
2021-11-09 13:45:00,413.81,414.03,413.17,413.22,2600.0,397.3246,397.5359,396.7101,396.7581,2600.0
2021-11-09 13:50:00,413.69,413.78,413.0,413.0,1970.0,397.2094,397.2958,396.5469,396.5469,1970.0
2021-11-09 13:55:00,413.03,413.82,413.02,413.81,3262.0,396.5757,397.3342,396.5661,397.3246,3262.0
2021-11-09 14:00:00,413.45,413.81,413.44,413.66,2797.0,396.979,397.3246,396.9694,397.1806,2797.0
2021-11-09 14:05:00,413.77,414.47,413.77,414.31,2034.0,397.2862,397.9583,397.2862,397.8047,2034.0
2021-11-09 14:10:00,414.25,414.95,414.25,414.95,1100.0,397.7471,398.4192,397.7471,398.4192,1100.0
2021-11-09 14:15:00,414.86,414.86,414.5,414.82,2600.0,398.3328,398.3328,397.9871,398.2944,2600.0
2021-11-09 14:20:00,414.66,415.25,414.44,414.67,3220.0,398.1408,398.7073,397.9295,398.1504,3220.0
2021-11-09 14:25:00,414.65,414.89,414.61,414.69,1200.0,398.1312,398.3616,398.0928,398.1696,1200.0
2021-11-09 14:30:00,414.55,414.88,414.46,414.74,1500.0,398.0352,398.352,397.9487,398.2176,1500.0
2021-11-09 14:35:00,414.69,415.06,414.67,414.9,2963.0,398.1696,398.5248,398.1504,398.3712,2963.0
2021-11-09 14:40:00,415.27,415.27,414.48,414.86,1313.0,398.7265,398.7265,397.9679,398.3328,1313.0
2021-11-09 14:45:00,414.78,415.18,414.7,414.7,1900.0,398.256,398.6401,398.1792,398.1792,1900.0
2021-11-09 14:50:00,414.92,415.34,414.45,415.34,5211.0,398.3904,398.7937,397.9391,398.7937,5211.0
2021-11-09 14:55:00,415.42,415.55,415.08,415.55,3700.0,398.8705,398.9953,398.544,398.9953,3700.0
2021-11-09 15:00:00,415.63,415.99,415.39,415.58,4670.0,399.0721,399.4178,398.8417,399.0241,4670.0
2021-11-09 15:05:00,415.5,416.14,415.17,415.99,3700.0,398.9473,399.5618,398.6305,399.4178,3700.0
2021-11-09 15:10:00,415.89,416.14,415.5,415.5,3343.0,399.3218,399.5618,398.9473,398.9473,3343.0
2021-11-09 15:15:00,415.52,415.57,414.73,415.22,7735.0,398.9665,399.0145,398.208,398.6785,7735.0
2021-11-09 15:20:00,415.59,417.11,415.58,417.11,3800.0,399.0337,400.4932,399.0241,400.4932,3800.0
2021-11-09 15:25:00,417.15,417.16,416.6,416.91,5748.0,400.5316,400.5412,400.0035,400.3011,5748.0
2021-11-09 15:30:00,416.88,417.13,416.71,417.04,12959.0,400.2723,400.5124,400.1091,400.426,12959.0
2021-11-09 15:35:00,416.94,417.49,416.77,417.36,3896.0,400.3299,400.858,400.1667,400.7332,3896.0
2021-11-09 15:40:00,417.59,417.6,416.83,417.03,6115.0,400.954,400.9636,400.2243,400.4164,6115.0
2021-11-09 15:45:00,416.93,417.58,416.79,417.06,12300.0,400.3203,400.9444,400.1859,400.4452,12300.0
2021-11-09 15:50:00,417.11,417.5,416.51,416.51,16313.0,400.4932,400.8676,399.9171,399.9171,16313.0
2021-11-09 15:55:00,416.64,417.43,416.55,417.07,34468.0,400.0419,400.8004,399.9555,400.4548,34468.0
2021-11-10 09:30:00,410.04,414.91,410.0,414.91,22944.0,393.7048,398.3808,393.6664,398.3808,22944.0
2021-11-10 09:35:00,415.54,418.0,411.54,412.02,9612.0,398.9857,401.3477,395.1451,395.6059,9612.0
2021-11-10 09:40:00,412.3,413.37,411.16,413.37,2765.0,395.8748,396.9022,394.7802,396.9022,2765.0
2021-11-10 09:45:00,413.58,416.27,413.52,415.28,6231.0,397.1038,399.6866,397.0462,398.7361,6231.0
2021-11-10 09:50:00,415.88,416.27,414.42,414.96,8007.0,399.3122,399.6866,397.9103,398.4288,8007.0
2021-11-10 09:55:00,414.69,416.35,414.68,415.98,3800.0,398.1696,399.7634,398.16,399.4082,3800.0
2021-11-10 10:00:00,415.66,416.11,413.86,414.75,4756.0,399.1009,399.533,397.3726,398.2272,4756.0
2021-11-10 10:05:00,414.92,415.62,414.44,415.06,1300.0,398.3904,399.0625,397.9295,398.5248,1300.0
2021-11-10 10:10:00,415.25,415.57,415.0,415.47,1800.0,398.7073,399.0145,398.4672,398.9185,1800.0
2021-11-10 10:15:00,415.56,416.18,415.11,415.78,4737.0,399.0049,399.6002,398.5728,399.2161,4737.0
2021-11-10 10:20:00,415.51,416.19,413.12,413.41,12143.0,398.9569,399.6098,396.6621,396.9406,12143.0
2021-11-10 10:25:00,413.51,415.13,413.51,413.92,2411.0,397.0366,398.592,397.0366,397.4302,2411.0
2021-11-10 10:30:00,414.06,414.48,413.48,413.48,900.0,397.5647,397.9679,397.0078,397.0078,900.0
2021-11-10 10:35:00,414.17,414.36,413.58,413.73,3100.0,397.6703,397.8527,397.1038,397.2478,3100.0
2021-11-10 10:40:00,413.92,413.92,412.35,412.35,3004.0,397.4302,397.4302,395.9228,395.9228,3004.0
2021-11-10 10:45:00,412.57,412.97,411.68,411.68,2378.0,396.134,396.5181,395.2795,395.2795,2378.0
2021-11-10 10:50:00,411.49,412.3,411.45,411.97,3000.0,395.0971,395.8748,395.0586,395.5579,3000.0
2021-11-10 10:55:00,411.77,411.77,410.2,410.2,7012.0,395.3659,395.3659,393.8584,393.8584,7012.0
2021-11-10 11:00:00,410.26,411.29,410.25,411.26,6070.0,393.9161,394.905,393.9065,394.8762,6070.0
2021-11-10 11:05:00,411.21,411.47,410.46,411.05,9281.0,394.8282,395.0779,394.1081,394.6746,9281.0
2021-11-10 11:10:00,410.88,411.66,410.69,411.21,2100.0,394.5114,395.2603,394.3289,394.8282,2100.0
2021-11-10 11:15:00,411.2,411.67,411.2,411.41,2537.0,394.8186,395.2699,394.8186,395.0202,2537.0
2021-11-10 11:20:00,411.41,411.42,410.73,410.99,9017.0,395.0202,395.0298,394.3673,394.617,9017.0
2021-11-10 11:25:00,410.92,411.23,410.1,410.21,5594.0,394.5498,394.8474,393.7624,393.868,5594.0
2021-11-10 11:30:00,410.25,410.72,410.02,410.72,2300.0,393.9065,394.3577,393.6856,394.3577,2300.0
2021-11-10 11:35:00,411.24,411.24,410.54,411.0,1000.0,394.857,394.857,394.1849,394.6266,1000.0
2021-11-10 11:40:00,411.02,411.02,409.22,409.22,5657.0,394.6458,394.6458,392.9175,392.9175,5657.0
2021-11-10 11:45:00,409.21,410.83,409.08,410.45,4469.0,392.9079,394.4633,392.7831,394.0985,4469.0
2021-11-10 11:50:00,410.9,411.63,410.9,411.63,2338.0,394.5306,395.2315,394.5306,395.2315,2338.0
2021-11-10 11:55:00,411.81,412.15,411.01,411.01,3270.0,395.4043,395.7308,394.6362,394.6362,3270.0
2021-11-10 12:00:00,411.53,411.8,411.31,411.39,1441.0,395.1355,395.3947,394.9242,395.001,1441.0
2021-11-10 12:05:00,411.41,411.51,410.91,411.11,2238.0,395.0202,395.1163,394.5402,394.7322,2238.0
2021-11-10 12:10:00,410.94,411.16,410.0,410.31,4620.0,394.569,394.7802,393.6664,393.9641,4620.0
2021-11-10 12:15:00,410.21,410.52,410.21,410.26,1402.0,393.868,394.1657,393.868,393.9161,1402.0
2021-11-10 12:20:00,410.25,410.39,409.69,409.69,3454.0,393.9065,394.0409,393.3688,393.3688,3454.0
2021-11-10 12:25:00,409.72,409.74,409.14,409.15,2600.0,393.3976,393.4168,392.8407,392.8503,2600.0
2021-11-10 12:30:00,409.34,409.5,409.29,409.5,1512.0,393.0327,393.1863,392.9847,393.1863,1512.0
2021-11-10 12:35:00,409.47,409.54,409.25,409.33,2362.0,393.1575,393.2247,392.9463,393.0231,2362.0
2021-11-10 12:40:00,409.37,409.7,408.48,408.48,4750.0,393.0615,393.3784,392.207,392.207,4750.0
2021-11-10 12:45:00,408.62,408.93,408.62,408.85,1400.0,392.3414,392.639,392.3414,392.5622,1400.0
2021-11-10 12:50:00,409.09,409.09,408.45,408.64,1963.0,392.7927,392.7927,392.1782,392.3606,1963.0
2021-11-10 12:55:00,408.7,409.04,408.63,408.88,2034.0,392.4182,392.7447,392.351,392.591,2034.0
2021-11-10 13:00:00,408.98,409.11,407.57,407.74,5806.0,392.687,392.8119,391.3332,391.4964,5806.0
2021-11-10 13:05:00,407.41,408.06,406.93,407.89,5233.0,391.1796,391.8037,390.7187,391.6405,5233.0
2021-11-10 13:10:00,407.69,407.71,406.22,406.49,3102.0,391.4484,391.4676,390.037,390.2962,3102.0
2021-11-10 13:15:00,406.81,407.3,406.54,407.2,3603.0,390.6035,391.074,390.3443,390.978,3603.0
2021-11-10 13:20:00,406.75,406.97,406.49,406.66,3249.0,390.5459,390.7571,390.2962,390.4595,3249.0
2021-11-10 13:25:00,406.82,407.74,406.82,407.74,2490.0,390.6131,391.4964,390.6131,391.4964,2490.0
2021-11-10 13:30:00,407.02,408.16,406.87,408.07,1800.0,390.8051,391.8997,390.6611,391.8133,1800.0
2021-11-10 13:35:00,407.97,407.97,407.33,407.65,2800.0,391.7173,391.7173,391.1028,391.41,2800.0
2021-11-10 13:40:00,407.38,407.67,407.31,407.52,1900.0,391.1508,391.4292,391.0836,391.2852,1900.0
2021-11-10 13:45:00,407.71,407.72,406.91,406.96,2300.0,391.4676,391.4772,390.6995,390.7475,2300.0
2021-11-10 13:50:00,406.85,406.85,406.24,406.52,3145.0,390.6419,390.6419,390.0562,390.325,3145.0
2021-11-10 13:55:00,406.53,407.25,406.24,406.87,4321.0,390.3347,391.026,390.0562,390.6611,4321.0
2021-11-10 14:00:00,406.79,406.92,406.39,406.51,1800.0,390.5843,390.7091,390.2002,390.3154,1800.0
2021-11-10 14:05:00,406.19,407.2,406.19,406.65,4201.0,390.0082,390.978,390.0082,390.4499,4201.0
2021-11-10 14:10:00,406.77,406.82,406.31,406.32,5117.0,390.5651,390.6131,390.1234,390.133,5117.0
2021-11-10 14:15:00,406.34,406.73,406.2,406.35,4926.0,390.1522,390.5267,390.0178,390.1618,4926.0
2021-11-10 14:20:00,406.16,406.53,405.49,405.57,2009.0,389.9794,390.3347,389.3361,389.4129,2009.0
2021-11-10 14:25:00,405.83,406.0,404.71,404.71,4108.0,389.6625,389.8258,388.5872,388.5872,4108.0
2021-11-10 14:30:00,404.91,405.88,404.91,405.43,3662.0,388.7792,389.7105,388.7792,389.2785,3662.0
2021-11-10 14:35:00,405.31,405.85,404.6,404.65,3705.0,389.1633,389.6817,388.4815,388.5295,3705.0
2021-11-10 14:40:00,404.72,405.0,403.34,404.14,10338.0,388.5968,388.8656,387.2717,388.0399,10338.0
2021-11-10 14:45:00,404.31,405.0,404.31,404.87,2826.0,388.2031,388.8656,388.2031,388.7408,2826.0
2021-11-10 14:50:00,404.83,405.62,404.48,404.95,4826.0,388.7024,389.4609,388.3663,388.8176,4826.0
2021-11-10 14:55:00,405.16,405.49,404.91,405.18,4575.0,389.0192,389.3361,388.7792,389.0384,4575.0
2021-11-10 15:00:00,404.92,405.52,404.92,405.25,2610.0,388.7888,389.3649,388.7888,389.1056,2610.0
2021-11-10 15:05:00,404.94,405.73,404.72,405.62,5951.0,388.808,389.5665,388.5968,389.4609,5951.0
2021-11-10 15:10:00,405.52,405.76,405.29,405.37,2816.0,389.3649,389.5953,389.1441,389.2209,2816.0
2021-11-10 15:15:00,405.52,405.98,405.52,405.8,2207.0,389.3649,389.8066,389.3649,389.6337,2207.0
2021-11-10 15:20:00,405.93,406.14,405.75,405.84,2867.0,389.7586,389.9602,389.5857,389.6721,2867.0
2021-11-10 15:25:00,405.94,406.38,405.71,405.78,6396.0,389.7682,390.1906,389.5473,389.6145,6396.0
2021-11-10 15:30:00,405.83,406.37,405.71,406.08,8131.0,389.6625,390.181,389.5473,389.9026,8131.0
2021-11-10 15:35:00,406.0,406.0,404.86,404.94,10339.0,389.8258,389.8258,388.7312,388.808,10339.0
2021-11-10 15:40:00,405.11,405.41,404.04,404.12,10197.0,388.9712,389.2593,387.9438,388.0207,10197.0
2021-11-10 15:45:00,404.36,404.58,403.85,403.97,14152.0,388.2511,388.4623,387.7614,387.8766,14152.0
2021-11-10 15:50:00,404.3,405.76,404.15,404.41,28979.0,388.1935,389.5953,388.0495,388.2991,28979.0
2021-11-10 15:55:00,404.45,405.06,404.16,404.35,50411.0,388.3375,388.9232,388.0591,388.2415,50411.0
2021-11-11 09:30:00,410.15,412.35,408.0,409.55,10930.0,393.8104,395.9228,391.7461,393.2343,10930.0
2021-11-11 09:35:00,411.01,411.85,408.85,410.31,5154.0,394.6362,395.4427,392.5622,393.9641,5154.0
2021-11-11 09:40:00,410.0,410.46,409.13,409.42,1995.0,393.6664,394.1081,392.8311,393.1095,1995.0
2021-11-11 09:45:00,409.87,412.87,409.44,412.0,6195.0,393.5416,396.4221,393.1287,395.5867,6195.0
2021-11-11 09:50:00,412.08,413.4,412.07,413.4,4873.0,395.6636,396.931,395.6539,396.931,4873.0
2021-11-11 09:55:00,413.38,413.6,411.97,412.98,9669.0,396.9118,397.123,395.5579,396.5277,9669.0
2021-11-11 10:00:00,412.91,413.11,412.06,413.02,3783.0,396.4605,396.6525,395.6443,396.5661,3783.0
2021-11-11 10:05:00,412.91,413.68,412.16,412.16,4776.0,396.4605,397.1998,395.7404,395.7404,4776.0
2021-11-11 10:10:00,412.61,412.8,411.44,411.97,1600.0,396.1724,396.3549,395.049,395.5579,1600.0
2021-11-11 10:15:00,412.2,412.32,410.88,411.31,2500.0,395.7788,395.894,394.5114,394.9242,2500.0
2021-11-11 10:20:00,411.65,411.76,410.76,411.2,1600.0,395.2507,395.3563,394.3961,394.8186,1600.0
2021-11-11 10:25:00,411.0,411.89,411.0,411.16,1471.0,394.6266,395.4811,394.6266,394.7802,1471.0
2021-11-11 10:30:00,411.22,411.45,410.43,411.01,2460.0,394.8378,395.0586,394.0793,394.6362,2460.0
2021-11-11 10:35:00,411.16,412.8,411.16,412.48,4975.0,394.7802,396.3549,394.7802,396.0476,4975.0
2021-11-11 10:40:00,412.74,412.8,411.84,412.62,15311.0,396.2973,396.3549,395.4331,396.182,15311.0
2021-11-11 10:45:00,412.67,413.21,412.02,412.87,5724.0,396.23,396.7485,395.6059,396.4221,5724.0
2021-11-11 10:50:00,412.74,413.39,412.55,413.0,4398.0,396.2973,396.9214,396.1148,396.5469,4398.0
2021-11-11 10:55:00,412.79,412.92,411.76,411.76,3650.0,396.3453,396.4701,395.3563,395.3563,3650.0
2021-11-11 11:00:00,412.25,412.84,412.25,412.76,1800.0,395.8268,396.3933,395.8268,396.3165,1800.0
2021-11-11 11:05:00,412.79,412.82,411.89,411.97,2576.0,396.3453,396.3741,395.4811,395.5579,2576.0
2021-11-11 11:10:00,411.98,412.74,411.91,412.4,3660.0,395.5675,396.2973,395.5003,395.9708,3660.0
2021-11-11 11:15:00,412.48,413.03,412.38,412.99,3913.0,396.0476,396.5757,395.9516,396.5373,3913.0
2021-11-11 11:20:00,413.13,413.67,412.98,413.53,2811.0,396.6717,397.1902,396.5277,397.0558,2811.0
2021-11-11 11:25:00,413.52,413.82,413.09,413.09,2505.0,397.0462,397.3342,396.6333,396.6333,2505.0
2021-11-11 11:30:00,413.59,413.59,413.44,413.5,700.0,397.1134,397.1134,396.9694,397.027,700.0
2021-11-11 11:35:00,413.5,414.22,413.5,414.03,1900.0,397.027,397.7183,397.027,397.5359,1900.0
2021-11-11 11:40:00,413.89,413.89,413.06,413.06,1549.0,397.4014,397.4014,396.6045,396.6045,1549.0
2021-11-11 11:45:00,413.18,413.18,411.87,412.74,7433.0,396.7197,396.7197,395.4619,396.2973,7433.0
2021-11-11 11:50:00,412.74,413.25,412.73,412.92,1100.0,396.2973,396.7869,396.2877,396.4701,1100.0
2021-11-11 11:55:00,412.98,413.28,412.98,413.15,1772.0,396.5277,396.8157,396.5277,396.6909,1772.0
2021-11-11 12:00:00,412.98,412.98,412.37,412.52,5019.0,396.5277,396.5277,395.942,396.086,5019.0
2021-11-11 12:05:00,412.8,412.8,411.51,411.63,3700.0,396.3549,396.3549,395.1163,395.2315,3700.0
2021-11-11 12:10:00,411.53,412.21,411.53,412.21,2800.0,395.1355,395.7884,395.1355,395.7884,2800.0
2021-11-11 12:15:00,412.24,412.53,411.73,411.74,2847.0,395.8172,396.0956,395.3275,395.3371,2847.0
2021-11-11 12:20:00,411.84,412.06,411.48,412.06,2100.0,395.4331,395.6443,395.0875,395.6443,2100.0
2021-11-11 12:25:00,412.05,412.08,411.73,411.73,1600.0,395.6347,395.6636,395.3275,395.3275,1600.0
2021-11-11 12:30:00,412.1,412.61,411.87,412.39,1423.0,395.6828,396.1724,395.4619,395.9612,1423.0
2021-11-11 12:35:00,412.42,412.92,412.42,412.87,800.0,395.99,396.4701,395.99,396.4221,800.0
2021-11-11 12:40:00,412.85,413.0,412.58,412.95,4794.0,396.4029,396.5469,396.1436,396.4989,4794.0
2021-11-11 12:45:00,412.81,413.0,412.75,412.76,1350.0,396.3645,396.5469,396.3069,396.3165,1350.0
2021-11-11 12:50:00,412.9,413.07,412.61,412.84,5001.0,396.4509,396.6141,396.1724,396.3933,5001.0
2021-11-11 12:55:00,413.01,413.01,412.56,412.79,1950.0,396.5565,396.5565,396.1244,396.3453,1950.0
2021-11-11 13:00:00,412.89,412.89,412.29,412.45,1550.0,396.4413,396.4413,395.8652,396.0188,1550.0
2021-11-11 13:05:00,412.36,412.68,412.32,412.32,1700.0,395.9324,396.2396,395.894,395.894,1700.0
2021-11-11 13:10:00,412.12,412.2,411.9,411.91,1724.0,395.702,395.7788,395.4907,395.5003,1724.0
2021-11-11 13:15:00,411.88,411.94,411.69,411.9,1200.0,395.4715,395.5291,395.2891,395.4907,1200.0
2021-11-11 13:20:00,412.17,412.36,411.73,411.74,2058.0,395.75,395.9324,395.3275,395.3371,2058.0
2021-11-11 13:25:00,411.69,411.84,411.37,411.84,2324.0,395.2891,395.4331,394.9818,395.4331,2324.0
2021-11-11 13:30:00,411.96,412.19,411.96,412.1,1357.0,395.5483,395.7692,395.5483,395.6828,1357.0
2021-11-11 13:35:00,412.08,412.08,411.5,411.5,2500.0,395.6636,395.6636,395.1067,395.1067,2500.0
2021-11-11 13:40:00,411.65,411.65,411.08,411.51,2352.0,395.2507,395.2507,394.7034,395.1163,2352.0
2021-11-11 13:45:00,411.75,412.44,411.74,412.44,1017.0,395.3467,396.0092,395.3371,396.0092,1017.0
2021-11-11 13:50:00,412.16,412.16,411.67,411.67,1200.0,395.7404,395.7404,395.2699,395.2699,1200.0
2021-11-11 13:55:00,411.58,412.14,411.57,412.13,2100.0,395.1835,395.7212,395.1739,395.7116,2100.0
2021-11-11 14:00:00,412.19,412.68,412.04,412.64,1800.0,395.7692,396.2396,395.6251,396.2012,1800.0
2021-11-11 14:05:00,412.61,412.61,412.15,412.38,1547.0,396.1724,396.1724,395.7308,395.9516,1547.0
2021-11-11 14:10:00,412.76,412.99,412.75,412.87,700.0,396.3165,396.5373,396.3069,396.4221,700.0
2021-11-11 14:15:00,413.0,413.0,412.74,412.81,1510.0,396.5469,396.5469,396.2973,396.3645,1510.0
2021-11-11 14:20:00,412.68,412.75,412.62,412.75,1300.0,396.2396,396.3069,396.182,396.3069,1300.0
2021-11-11 14:25:00,412.89,413.26,412.89,413.26,788.0,396.4413,396.7965,396.4413,396.7965,788.0
2021-11-11 14:30:00,413.14,413.26,412.58,413.05,3637.0,396.6813,396.7965,396.1436,396.5949,3637.0
2021-11-11 14:35:00,413.15,413.48,413.15,413.44,2000.0,396.6909,397.0078,396.6909,396.9694,2000.0
2021-11-11 14:40:00,413.26,413.27,412.84,412.84,1523.0,396.7965,396.8061,396.3933,396.3933,1523.0
2021-11-11 14:45:00,412.82,412.82,412.47,412.58,1800.0,396.3741,396.3741,396.038,396.1436,1800.0
2021-11-11 14:50:00,412.32,412.32,411.68,411.76,1300.0,395.894,395.894,395.2795,395.3563,1300.0
2021-11-11 14:55:00,411.65,411.65,411.39,411.41,710.0,395.2507,395.2507,395.001,395.0202,710.0
2021-11-11 15:00:00,411.4,411.53,411.12,411.12,1500.0,395.0106,395.1355,394.7418,394.7418,1500.0
2021-11-11 15:05:00,411.0,411.14,410.77,410.93,2300.0,394.6266,394.761,394.4057,394.5594,2300.0
2021-11-11 15:10:00,410.65,410.85,410.27,410.67,3820.0,394.2905,394.4826,393.9257,394.3097,3820.0
2021-11-11 15:15:00,411.08,411.08,410.76,410.9,2417.0,394.7034,394.7034,394.3961,394.5306,2417.0
2021-11-11 15:20:00,410.85,411.08,410.85,410.92,600.0,394.4826,394.7034,394.4826,394.5498,600.0
2021-11-11 15:25:00,411.0,411.9,411.0,411.83,4649.0,394.6266,395.4907,394.6266,395.4235,4649.0
2021-11-11 15:30:00,411.9,411.99,411.08,411.17,4965.0,395.4907,395.5771,394.7034,394.7898,4965.0
2021-11-11 15:35:00,411.38,411.92,411.17,411.7,2596.0,394.9914,395.5099,394.7898,395.2987,2596.0
2021-11-11 15:40:00,412.04,412.37,411.87,412.33,2112.0,395.6251,395.942,395.4619,395.9036,2112.0
2021-11-11 15:45:00,412.26,412.71,411.92,412.04,5001.0,395.8364,396.2685,395.5099,395.6251,5001.0
2021-11-11 15:50:00,412.12,412.73,411.98,412.47,13101.0,395.702,396.2877,395.5675,396.038,13101.0
2021-11-11 15:55:00,412.56,412.91,412.1,412.8,27539.0,396.1244,396.4605,395.6828,396.3549,27539.0
2021-11-12 09:30:00,412.47,413.99,412.47,412.92,14920.0,397.0442,398.5074,397.0442,397.4774,14920.0
2021-11-12 09:35:00,413.01,413.26,410.36,411.0,4745.0,397.564,397.8047,395.0131,395.6292,4745.0
2021-11-12 09:40:00,410.71,413.2,410.41,413.2,3479.0,395.35,397.7469,395.0612,397.7469,3479.0
2021-11-12 09:45:00,413.3,413.73,412.44,413.72,5250.0,397.8432,398.2571,397.0153,398.2475,5250.0
2021-11-12 09:50:00,414.16,414.16,413.0,413.0,1000.0,398.671,398.671,397.5544,397.5544,1000.0
2021-11-12 09:55:00,412.7,413.26,412.6,412.81,760.0,397.2656,397.8047,397.1693,397.3715,760.0
2021-11-12 10:00:00,412.73,413.27,412.72,412.77,1240.0,397.2945,397.8143,397.2849,397.333,1240.0
2021-11-12 10:05:00,413.23,413.23,412.06,412.31,2481.0,397.7758,397.7758,396.6495,396.8902,2481.0
2021-11-12 10:10:00,411.73,411.75,410.98,411.25,3225.0,396.3319,396.3511,395.6099,395.8698,3225.0
2021-11-12 10:15:00,411.5,412.1,411.49,412.1,10197.0,396.1105,396.688,396.1009,396.688,10197.0
2021-11-12 10:20:00,412.21,412.43,412.21,412.35,749.0,396.7939,397.0057,396.7939,396.9287,749.0
2021-11-12 10:25:00,411.43,411.43,410.2,410.37,2421.0,396.0431,396.0431,394.8591,395.0227,2421.0
2021-11-12 10:30:00,410.06,410.52,409.79,409.98,2830.0,394.7243,395.1671,394.4644,394.6473,2830.0
2021-11-12 10:35:00,410.29,411.76,410.25,411.64,2608.0,394.9457,396.3608,394.9072,396.2452,2608.0
2021-11-12 10:40:00,411.6,412.51,411.6,412.2,1685.0,396.2067,397.0827,396.2067,396.7843,1685.0
2021-11-12 10:45:00,412.62,413.0,412.62,412.87,1030.0,397.1886,397.5544,397.1886,397.4292,1030.0
2021-11-12 10:50:00,412.91,413.3,412.91,412.97,500.0,397.4678,397.8432,397.4678,397.5255,500.0
2021-11-12 10:55:00,413.14,413.31,413.14,413.27,600.0,397.6892,397.8528,397.6892,397.8143,600.0
2021-11-12 11:00:00,413.47,414.44,413.47,414.14,2816.0,398.0068,398.9405,398.0068,398.6518,2816.0
2021-11-12 11:05:00,414.57,415.55,414.33,415.23,3680.0,399.0657,400.009,398.8346,399.701,3680.0
2021-11-12 11:10:00,415.36,415.36,414.53,414.81,2491.0,399.8261,399.8261,399.0272,399.2967,2491.0
2021-11-12 11:15:00,415.13,415.97,414.99,415.97,1200.0,399.6047,400.4133,399.47,400.4133,1200.0
2021-11-12 11:20:00,415.9,416.01,415.57,416.0,3200.0,400.3459,400.4518,400.0283,400.4422,3200.0
2021-11-12 11:25:00,415.81,415.91,415.25,415.47,2773.0,400.2593,400.3556,399.7202,399.932,2773.0
2021-11-12 11:30:00,415.27,416.17,414.72,416.17,4218.0,399.7395,400.6058,399.2101,400.6058,4218.0
2021-11-12 11:35:00,415.97,415.98,415.06,415.43,7651.0,400.4133,400.4229,399.5373,399.8935,7651.0
2021-11-12 11:40:00,415.54,416.62,415.51,415.84,2922.0,399.9994,401.039,399.9705,400.2882,2922.0
2021-11-12 11:45:00,415.83,416.07,415.5,415.88,2800.0,400.2785,400.5096,399.9609,400.3267,2800.0
2021-11-12 11:50:00,416.03,417.24,415.99,416.94,4680.0,400.4711,401.6358,400.4326,401.347,4680.0
2021-11-12 11:55:00,416.91,417.34,416.53,416.97,3818.0,401.3182,401.7321,400.9524,401.3759,3818.0
2021-11-12 12:00:00,416.96,417.12,416.6,416.6,3743.0,401.3663,401.5203,401.0198,401.0198,3743.0
2021-11-12 12:05:00,416.59,416.97,416.01,416.01,2831.0,401.0101,401.3759,400.4518,400.4518,2831.0
2021-11-12 12:10:00,416.33,416.33,415.61,416.05,3829.0,400.7598,400.7598,400.0668,400.4903,3829.0
2021-11-12 12:15:00,416.05,416.05,415.3,415.3,2200.0,400.4903,400.4903,399.7684,399.7684,2200.0
2021-11-12 12:20:00,415.43,415.58,414.86,414.91,2473.0,399.8935,400.0379,399.3448,399.393,2473.0
2021-11-12 12:25:00,415.02,415.02,414.61,414.61,3202.0,399.4988,399.4988,399.1042,399.1042,3202.0
2021-11-12 12:30:00,414.78,415.1,414.68,415.0,4787.0,399.2678,399.5758,399.1716,399.4796,4787.0
2021-11-12 12:35:00,414.89,415.56,414.89,415.41,1453.0,399.3737,400.0186,399.3737,399.8743,1453.0
2021-11-12 12:40:00,415.53,415.53,415.08,415.16,1209.0,399.9898,399.9898,399.5566,399.6336,1209.0
2021-11-12 12:45:00,415.15,415.17,414.62,414.62,1400.0,399.624,399.6432,399.1138,399.1138,1400.0
2021-11-12 12:50:00,414.5,414.81,414.49,414.69,2200.0,398.9983,399.2967,398.9887,399.1812,2200.0
2021-11-12 12:55:00,414.9,414.97,414.61,414.77,2193.0,399.3833,399.4507,399.1042,399.2582,2193.0
2021-11-12 13:00:00,414.9,414.95,414.58,414.62,6216.0,399.3833,399.4315,399.0753,399.1138,6216.0
2021-11-12 13:05:00,414.72,414.77,414.39,414.77,2119.0,399.2101,399.2582,398.8924,399.2582,2119.0
2021-11-12 13:10:00,414.69,414.81,414.58,414.81,3706.0,399.1812,399.2967,399.0753,399.2967,3706.0
2021-11-12 13:15:00,414.85,414.92,414.69,414.73,4318.0,399.3352,399.4026,399.1812,399.2197,4318.0
2021-11-12 13:20:00,414.72,414.86,414.65,414.65,5497.0,399.2101,399.3448,399.1427,399.1427,5497.0
2021-11-12 13:25:00,414.61,414.69,414.35,414.46,2000.0,399.1042,399.1812,398.8539,398.9598,2000.0
2021-11-12 13:30:00,414.55,415.02,414.55,414.85,1206.0,399.0464,399.4988,399.0464,399.3352,1206.0
2021-11-12 13:35:00,414.65,414.75,414.07,414.26,2159.0,399.1427,399.2389,398.5844,398.7673,2159.0
2021-11-12 13:40:00,414.14,414.15,413.77,413.77,3475.0,398.6518,398.6614,398.2956,398.2956,3475.0
2021-11-12 13:45:00,413.76,413.76,413.48,413.6,2530.0,398.286,398.286,398.0164,398.1319,2530.0
2021-11-12 13:50:00,413.56,413.68,413.42,413.6,1600.0,398.0934,398.209,397.9587,398.1319,1600.0
2021-11-12 13:55:00,413.83,413.86,413.6,413.6,3353.0,398.3533,398.3822,398.1319,398.1319,3353.0
2021-11-12 14:00:00,413.68,413.68,413.42,413.42,3492.0,398.209,398.209,397.9587,397.9587,3492.0
2021-11-12 14:05:00,413.44,413.51,413.39,413.4,900.0,397.9779,398.0453,397.9298,397.9394,900.0
2021-11-12 14:10:00,413.48,413.69,413.4,413.63,1800.0,398.0164,398.2186,397.9394,398.1608,1800.0
2021-11-12 14:15:00,413.56,413.63,413.41,413.48,2301.0,398.0934,398.1608,397.9491,398.0164,2301.0
2021-11-12 14:20:00,413.49,413.69,413.47,413.56,2594.0,398.0261,398.2186,398.0068,398.0934,2594.0
2021-11-12 14:25:00,413.68,414.12,413.67,413.92,2400.0,398.209,398.6325,398.1993,398.44,2400.0
2021-11-12 14:30:00,414.12,414.36,414.08,414.35,2700.0,398.6325,398.8635,398.594,398.8539,2700.0
2021-11-12 14:35:00,414.19,414.49,414.11,414.49,1600.0,398.6999,398.9887,398.6229,398.9887,1600.0
2021-11-12 14:40:00,414.4,414.57,414.4,414.44,1800.0,398.902,399.0657,398.902,398.9405,1800.0
2021-11-12 14:45:00,414.52,414.65,414.42,414.44,1911.0,399.0175,399.1427,398.9213,398.9405,1911.0
2021-11-12 14:50:00,414.44,414.44,414.11,414.15,5387.0,398.9405,398.9405,398.6229,398.6614,5387.0
2021-11-12 14:55:00,414.22,414.31,414.0,414.14,6176.0,398.7288,398.8154,398.517,398.6518,6176.0
2021-11-12 15:00:00,414.11,414.23,414.0,414.07,3300.0,398.6229,398.7384,398.517,398.5844,3300.0
2021-11-12 15:05:00,413.99,414.06,413.83,413.91,6606.0,398.5074,398.5747,398.3533,398.4304,6606.0
2021-11-12 15:10:00,413.8,414.14,413.7,414.09,5758.0,398.3245,398.6518,398.2282,398.6036,5758.0
2021-11-12 15:15:00,414.0,414.32,413.98,414.1,3805.0,398.517,398.825,398.4977,398.6132,3805.0
2021-11-12 15:20:00,414.24,414.75,414.19,414.75,3108.0,398.748,399.2389,398.6999,399.2389,3108.0
2021-11-12 15:25:00,414.72,414.78,414.36,414.36,2866.0,399.2101,399.2678,398.8635,398.8635,2866.0
2021-11-12 15:30:00,414.43,414.75,414.43,414.59,6500.0,398.9309,399.2389,398.9309,399.0849,6500.0
2021-11-12 15:35:00,414.67,414.71,414.0,414.0,5889.0,399.1619,399.2004,398.517,398.517,5889.0
2021-11-12 15:40:00,414.02,414.12,413.34,413.36,8708.0,398.5362,398.6325,397.8817,397.9009,8708.0
2021-11-12 15:45:00,413.41,413.43,413.0,413.08,7016.0,397.9491,397.9683,397.5544,397.6314,7016.0
2021-11-12 15:50:00,413.14,413.47,412.61,413.08,20614.0,397.6892,398.0068,397.179,397.6314,20614.0
2021-11-12 15:55:00,413.09,413.37,412.64,413.29,22941.0,397.641,397.9105,397.2079,397.8335,22941.0
2021-11-15 09:30:00,418.38,418.57,415.0,416.54,16352.0,402.7332,402.9161,399.4796,400.962,16352.0
2021-11-15 09:35:00,416.54,416.9,415.45,416.19,1812.0,400.962,401.3085,399.9128,400.6251,1812.0
2021-11-15 09:40:00,416.23,417.07,415.68,416.38,11448.0,400.6636,401.4722,400.1342,400.808,11448.0
2021-11-15 09:45:00,416.8,417.62,416.37,416.91,11300.0,401.2123,402.0016,400.7984,401.3182,11300.0
2021-11-15 09:50:00,416.96,417.53,415.41,417.22,4938.0,401.3663,401.915,399.8743,401.6166,4938.0
2021-11-15 09:55:00,417.9,418.85,417.72,417.83,2825.0,402.2711,403.1856,402.0979,402.2038,2825.0
2021-11-15 10:00:00,417.84,417.87,416.16,416.5,5009.0,402.2134,402.2423,400.5962,400.9235,5009.0
2021-11-15 10:05:00,416.88,416.88,416.1,416.53,6678.0,401.2893,401.2893,400.5385,400.9524,6678.0
2021-11-15 10:10:00,416.68,417.33,416.06,416.5,7666.0,401.0968,401.7225,400.4999,400.9235,7666.0
2021-11-15 10:15:00,416.3,416.79,416.27,416.29,3796.0,400.731,401.2026,400.7021,400.7213,3796.0
2021-11-15 10:20:00,416.44,416.72,416.2,416.35,2800.0,400.8657,401.1353,400.6347,400.7791,2800.0
2021-11-15 10:25:00,416.59,416.74,416.29,416.37,1350.0,401.0101,401.1545,400.7213,400.7984,1350.0
2021-11-15 10:30:00,416.17,416.75,416.17,416.35,2000.0,400.6058,401.1641,400.6058,400.7791,2000.0
2021-11-15 10:35:00,416.46,416.76,416.07,416.1,1668.0,400.885,401.1738,400.5096,400.5385,1668.0
2021-11-15 10:40:00,416.27,416.32,414.63,414.63,9000.0,400.7021,400.7502,399.1234,399.1234,9000.0
2021-11-15 10:45:00,414.57,415.54,414.57,415.46,3200.0,399.0657,399.9994,399.0657,399.9224,3200.0
2021-11-15 10:50:00,415.79,415.95,415.56,415.69,2814.0,400.24,400.3941,400.0186,400.1438,2814.0
2021-11-15 10:55:00,415.63,415.82,415.52,415.52,500.0,400.086,400.2689,399.9801,399.9801,500.0
2021-11-15 11:00:00,415.42,415.42,415.11,415.11,1600.0,399.8839,399.8839,399.5855,399.5855,1600.0
2021-11-15 11:05:00,415.26,415.51,414.61,414.61,1250.0,399.7299,399.9705,399.1042,399.1042,1250.0
2021-11-15 11:10:00,414.72,414.79,414.38,414.63,4333.0,399.2101,399.2774,398.8828,399.1234,4333.0
2021-11-15 11:15:00,414.69,414.87,414.29,414.42,4100.0,399.1812,399.3545,398.7961,398.9213,4100.0
2021-11-15 11:20:00,414.47,414.84,414.31,414.47,1861.0,398.9694,399.3256,398.8154,398.9694,1861.0
2021-11-15 11:25:00,414.47,414.62,414.3,414.49,1300.0,398.9694,399.1138,398.8058,398.9887,1300.0
2021-11-15 11:30:00,414.38,414.53,414.2,414.53,1300.0,398.8828,399.0272,398.7095,399.0272,1300.0
2021-11-15 11:35:00,414.48,414.99,414.06,414.06,4277.0,398.979,399.47,398.5747,398.5747,4277.0
2021-11-15 11:40:00,413.9,413.9,411.07,411.07,5170.0,398.4207,398.4207,395.6966,395.6966,5170.0
2021-11-15 11:45:00,411.07,412.33,411.07,411.92,3550.0,395.6966,396.9094,395.6966,396.5148,3550.0
2021-11-15 11:50:00,411.57,411.64,411.18,411.61,3429.0,396.1779,396.2452,395.8025,396.2164,3429.0
2021-11-15 11:55:00,411.74,412.46,411.58,412.39,3059.0,396.3415,397.0346,396.1875,396.9672,3059.0
2021-11-15 12:00:00,412.71,412.72,411.69,411.69,2322.0,397.2752,397.2849,396.2934,396.2934,2322.0
2021-11-15 12:05:00,411.86,411.86,411.49,411.73,2234.0,396.457,396.457,396.1009,396.3319,2234.0
2021-11-15 12:10:00,411.92,412.07,411.43,411.63,1200.0,396.5148,396.6592,396.0431,396.2356,1200.0
2021-11-15 12:15:00,411.93,412.05,411.25,411.38,1900.0,396.5244,396.6399,395.8698,395.995,1900.0
2021-11-15 12:20:00,411.31,411.36,410.55,410.89,1953.0,395.9276,395.9757,395.196,395.5233,1953.0
2021-11-15 12:25:00,411.36,411.36,410.67,410.67,2700.0,395.9757,395.9757,395.3115,395.3115,2700.0
2021-11-15 12:30:00,410.63,411.73,410.63,411.32,2237.0,395.273,396.3319,395.273,395.9372,2237.0
2021-11-15 12:35:00,411.29,411.98,411.24,411.98,3300.0,395.9083,396.5725,395.8602,396.5725,3300.0
2021-11-15 12:40:00,411.89,412.2,411.65,412.19,1990.0,396.4859,396.7843,396.2549,396.7747,1990.0
2021-11-15 12:45:00,411.9,412.12,411.85,411.93,2200.0,396.4955,396.7073,396.4474,396.5244,2200.0
2021-11-15 12:50:00,411.83,412.09,411.76,411.84,1000.0,396.4281,396.6784,396.3608,396.4378,1000.0
2021-11-15 12:55:00,412.0,412.0,411.58,411.59,2100.0,396.5918,396.5918,396.1875,396.1971,2100.0
2021-11-15 13:00:00,411.85,412.57,411.6,412.57,1600.0,396.4474,397.1405,396.2067,397.1405,1600.0
2021-11-15 13:05:00,412.3,412.3,411.92,412.1,1300.0,396.8806,396.8806,396.5148,396.688,1300.0
2021-11-15 13:10:00,411.98,411.98,411.59,411.66,2102.0,396.5725,396.5725,396.1971,396.2645,2102.0
2021-11-15 13:15:00,411.74,412.4,411.74,412.23,3400.0,396.3415,396.9768,396.3415,396.8132,3400.0
2021-11-15 13:20:00,411.99,412.27,411.54,412.02,3100.0,396.5822,396.8517,396.149,396.611,3100.0
2021-11-15 13:25:00,411.9,411.99,411.74,411.83,900.0,396.4955,396.5822,396.3415,396.4281,900.0
2021-11-15 13:30:00,412.03,412.04,410.87,410.87,2000.0,396.6207,396.6303,395.504,395.504,2000.0
2021-11-15 13:35:00,410.65,411.06,410.53,411.05,3400.0,395.2923,395.6869,395.1768,395.6773,3400.0
2021-11-15 13:40:00,410.89,410.89,410.59,410.59,2050.0,395.5233,395.5233,395.2345,395.2345,2050.0
2021-11-15 13:45:00,410.68,411.06,410.68,410.89,1200.0,395.3212,395.6869,395.3212,395.5233,1200.0
2021-11-15 13:50:00,410.95,411.12,410.77,410.93,5144.0,395.5811,395.7447,395.4078,395.5618,5144.0
2021-11-15 13:55:00,411.12,411.21,410.85,411.0,2492.0,395.7447,395.8313,395.4848,395.6292,2492.0
2021-11-15 14:00:00,411.0,411.01,410.68,410.81,2055.0,395.6292,395.6388,395.3212,395.4463,2055.0
2021-11-15 14:05:00,410.98,411.12,410.83,411.12,800.0,395.6099,395.7447,395.4655,395.7447,800.0
2021-11-15 14:10:00,410.86,411.29,410.86,411.29,600.0,395.4944,395.9083,395.4944,395.9083,600.0
2021-11-15 14:15:00,411.33,411.48,411.26,411.41,1600.0,395.9468,396.0912,395.8795,396.0239,1600.0
2021-11-15 14:20:00,411.33,412.03,411.25,412.03,2676.0,395.9468,396.6207,395.8698,396.6207,2676.0
2021-11-15 14:25:00,411.95,412.23,411.9,412.18,2200.0,396.5437,396.8132,396.4955,396.7651,2200.0
2021-11-15 14:30:00,412.29,412.51,412.1,412.46,1819.0,396.8709,397.0827,396.688,397.0346,1819.0
2021-11-15 14:35:00,412.42,412.81,412.41,412.81,1300.0,396.9961,397.3715,396.9865,397.3715,1300.0
2021-11-15 14:40:00,412.86,413.28,412.86,413.23,2233.0,397.4196,397.8239,397.4196,397.7758,2233.0
2021-11-15 14:45:00,413.16,413.55,413.1,413.48,1110.0,397.7084,398.0838,397.6506,398.0164,1110.0
2021-11-15 14:50:00,413.57,413.57,413.18,413.18,1959.0,398.1031,398.1031,397.7277,397.7277,1959.0
2021-11-15 14:55:00,413.4,413.62,413.27,413.27,1500.0,397.9394,398.1512,397.8143,397.8143,1500.0
2021-11-15 15:00:00,413.23,413.67,413.23,413.24,2628.0,397.7758,398.1993,397.7758,397.7854,2628.0
2021-11-15 15:05:00,413.13,413.31,412.81,412.81,2700.0,397.6795,397.8528,397.3715,397.3715,2700.0
2021-11-15 15:10:00,412.98,413.26,412.98,413.24,615.0,397.5351,397.8047,397.5351,397.7854,615.0
2021-11-15 15:15:00,413.38,413.64,413.33,413.34,2311.0,397.9202,398.1705,397.872,397.8817,2311.0
2021-11-15 15:20:00,413.5,413.57,413.33,413.43,2100.0,398.0357,398.1031,397.872,397.9683,2100.0
2021-11-15 15:25:00,413.37,413.52,413.13,413.52,2607.0,397.9105,398.0549,397.6795,398.0549,2607.0
2021-11-15 15:30:00,413.52,413.65,413.05,413.43,8288.0,398.0549,398.1801,397.6025,397.9683,8288.0
2021-11-15 15:35:00,413.3,413.35,412.91,413.23,3986.0,397.8432,397.8913,397.4678,397.7758,3986.0
2021-11-15 15:40:00,413.25,413.3,412.84,412.84,4000.0,397.795,397.8432,397.4004,397.4004,4000.0
2021-11-15 15:45:00,412.9,413.02,412.19,412.28,6200.0,397.4581,397.5736,396.7747,396.8613,6200.0
2021-11-15 15:50:00,412.3,412.57,411.88,412.1,14421.0,396.8806,397.1405,396.4763,396.688,14421.0
2021-11-15 15:55:00,412.0,413.25,411.69,413.25,19496.0,396.5918,397.795,396.2934,397.795,19496.0
2021-11-16 09:30:00,413.01,413.04,411.17,413.04,9186.0,397.564,397.5929,395.7928,397.5929,9186.0
2021-11-16 09:35:00,412.18,415.37,412.18,414.38,4688.0,396.7651,399.8358,396.7651,398.8828,4688.0
2021-11-16 09:40:00,416.59,416.88,414.87,415.76,2850.0,401.0101,401.2893,399.3545,400.2112,2850.0
2021-11-16 09:45:00,416.32,416.58,413.8,413.8,3020.0,400.7502,401.0005,398.3245,398.3245,3020.0
2021-11-16 09:50:00,414.4,416.85,414.39,416.85,700.0,398.902,401.2604,398.8924,401.2604,700.0
2021-11-16 09:55:00,416.31,416.88,414.66,415.67,3180.0,400.7406,401.2893,399.1523,400.1245,3180.0
2021-11-16 10:00:00,415.83,417.0,415.75,416.34,1522.0,400.2785,401.4048,400.2015,400.7695,1522.0
2021-11-16 10:05:00,415.69,415.69,414.21,414.21,2137.0,400.1438,400.1438,398.7191,398.7191,2137.0
2021-11-16 10:10:00,414.88,415.16,414.74,415.08,1000.0,399.3641,399.6336,399.2293,399.5566,1000.0
2021-11-16 10:15:00,415.34,415.89,414.7,414.9,1042.0,399.8069,400.3363,399.1908,399.3833,1042.0
2021-11-16 10:20:00,414.97,415.73,414.97,415.64,1309.0,399.4507,400.1823,399.4507,400.0957,1309.0
2021-11-16 10:25:00,415.44,415.91,415.07,415.07,1700.0,399.9031,400.3556,399.547,399.547,1700.0
2021-11-16 10:30:00,415.42,416.5,415.32,416.37,5816.0,399.8839,400.9235,399.7876,400.7984,5816.0
2021-11-16 10:35:00,416.34,416.81,416.32,416.33,3034.0,400.7695,401.2219,400.7502,400.7598,3034.0
2021-11-16 10:40:00,416.02,416.68,415.73,415.94,2200.0,400.4614,401.0968,400.1823,400.3844,2200.0
2021-11-16 10:45:00,416.02,416.33,415.91,416.0,2170.0,400.4614,400.7598,400.3556,400.4422,2170.0
2021-11-16 10:50:00,416.33,417.35,416.17,417.2,2781.0,400.7598,401.7417,400.6058,401.5973,2781.0
2021-11-16 10:55:00,416.87,416.91,416.23,416.5,2300.0,401.2797,401.3182,400.6636,400.9235,2300.0
2021-11-16 11:00:00,416.7,417.18,416.7,416.92,1650.0,401.116,401.5781,401.116,401.3278,1650.0
2021-11-16 11:05:00,417.24,417.37,416.81,417.37,2000.0,401.6358,401.761,401.2219,401.761,2000.0
2021-11-16 11:10:00,417.49,418.32,417.36,418.31,6251.0,401.8765,402.6754,401.7513,402.6658,6251.0
2021-11-16 11:15:00,418.66,418.88,418.33,418.39,3165.0,403.0027,403.2145,402.6851,402.7428,3165.0
2021-11-16 11:20:00,418.41,418.86,418.13,418.38,2761.0,402.7621,403.1952,402.4925,402.7332,2761.0
2021-11-16 11:25:00,418.5,418.5,418.17,418.37,1278.0,402.8487,402.8487,402.531,402.7236,1278.0
2021-11-16 11:30:00,418.44,418.44,418.18,418.3,1301.0,402.7909,402.7909,402.5407,402.6562,1301.0
2021-11-16 11:35:00,418.55,418.88,418.2,418.2,1821.0,402.8968,403.2145,402.5599,402.5599,1821.0
2021-11-16 11:40:00,418.25,418.53,418.25,418.48,1150.0,402.608,402.8776,402.608,402.8294,1150.0
2021-11-16 11:45:00,418.78,418.89,418.75,418.89,404.0,403.1182,403.2241,403.0893,403.2241,404.0
2021-11-16 11:50:00,419.0,419.53,418.97,419.22,3200.0,403.33,403.8402,403.3011,403.5418,3200.0
2021-11-16 11:55:00,419.15,419.31,419.12,419.15,2300.0,403.4744,403.6284,403.4455,403.4744,2300.0
2021-11-16 12:00:00,418.87,419.0,418.65,418.95,1208.0,403.2049,403.33,402.9931,403.2819,1208.0
2021-11-16 12:05:00,418.56,418.56,418.06,418.06,528.0,402.9065,402.9065,402.4251,402.4251,528.0
2021-11-16 12:10:00,417.91,418.28,417.51,418.04,4608.0,402.2808,402.6369,401.8957,402.4059,4608.0
2021-11-16 12:15:00,417.89,418.15,417.86,417.87,2151.0,402.2615,402.5118,402.2326,402.2423,2151.0
2021-11-16 12:20:00,417.88,418.02,417.38,418.02,1525.0,402.2519,402.3866,401.7706,402.3866,1525.0
2021-11-16 12:25:00,417.97,417.97,417.97,417.97,500.0,402.3385,402.3385,402.3385,402.3385,500.0
2021-11-16 12:30:00,417.97,418.29,417.47,418.29,3024.0,402.3385,402.6465,401.8572,402.6465,3024.0
2021-11-16 12:35:00,418.36,419.14,418.26,419.14,5380.0,402.7139,403.4648,402.6177,403.4648,5380.0
2021-11-16 12:40:00,419.28,420.67,419.22,420.61,12560.0,403.5995,404.9375,403.5418,404.8798,12560.0
2021-11-16 12:45:00,420.4,420.83,419.95,419.95,4102.0,404.6776,405.0916,404.2445,404.2445,4102.0
2021-11-16 12:50:00,420.11,420.22,420.02,420.18,544.0,404.3985,404.5044,404.3118,404.4659,544.0
2021-11-16 12:55:00,420.03,420.22,419.21,419.33,3199.0,404.3215,404.5044,403.5321,403.6477,3199.0
2021-11-16 13:00:00,419.33,419.42,418.94,419.17,1487.0,403.6477,403.7343,403.2722,403.4936,1487.0
2021-11-16 13:05:00,419.1,419.35,419.0,419.0,519.0,403.4263,403.6669,403.33,403.33,519.0
2021-11-16 13:10:00,419.16,419.57,419.16,419.37,2500.0,403.484,403.8787,403.484,403.6862,2500.0
2021-11-16 13:15:00,419.15,419.48,419.05,419.05,2048.0,403.4744,403.792,403.3781,403.3781,2048.0
2021-11-16 13:20:00,419.17,419.55,419.06,419.55,1553.0,403.4936,403.8594,403.3878,403.8594,1553.0
2021-11-16 13:25:00,419.6,419.89,419.47,419.89,2900.0,403.9076,404.1867,403.7824,404.1867,2900.0
2021-11-16 13:30:00,420.13,420.78,419.99,420.75,4400.0,404.4177,405.0434,404.283,405.0145,4400.0
2021-11-16 13:35:00,420.83,421.41,420.83,421.26,6129.0,405.0916,405.6499,405.0916,405.5055,6129.0
2021-11-16 13:40:00,421.35,421.72,421.32,421.59,1480.0,405.5921,405.9483,405.5632,405.8231,1480.0
2021-11-16 13:45:00,421.48,422.29,421.48,422.24,4377.0,405.7172,406.497,405.7172,406.4488,4377.0
2021-11-16 13:50:00,422.27,422.82,422.1,422.78,5146.0,406.4777,407.0071,406.3141,406.9686,5146.0
2021-11-16 13:55:00,422.77,423.08,422.77,422.95,2791.0,406.959,407.2574,406.959,407.1323,2791.0
2021-11-16 14:00:00,423.04,423.21,422.6,422.6,4633.0,407.2189,407.3825,406.7954,406.7954,4633.0
2021-11-16 14:05:00,422.47,423.13,422.47,423.02,3060.0,406.6702,407.3055,406.6702,407.1997,3060.0
2021-11-16 14:10:00,423.09,423.22,422.52,422.52,3043.0,407.267,407.3922,406.7184,406.7184,3043.0
2021-11-16 14:15:00,422.39,422.51,422.25,422.38,5064.0,406.5932,406.7087,406.4584,406.5836,5064.0
2021-11-16 14:20:00,422.37,422.79,422.14,422.79,2857.0,406.574,406.9783,406.3526,406.9783,2857.0
2021-11-16 14:25:00,422.6,423.33,422.6,423.33,2725.0,406.7954,407.4981,406.7954,407.4981,2725.0
2021-11-16 14:30:00,423.21,423.24,422.93,422.95,2785.0,407.3825,407.4114,407.113,407.1323,2785.0
2021-11-16 14:35:00,423.09,423.24,422.85,422.93,3145.0,407.267,407.4114,407.036,407.113,3145.0
2021-11-16 14:40:00,422.91,423.24,422.9,423.03,1696.0,407.0938,407.4114,407.0841,407.2093,1696.0
2021-11-16 14:45:00,423.03,423.36,423.03,423.25,2096.0,407.2093,407.5269,407.2093,407.4211,2096.0
2021-11-16 14:50:00,423.34,423.83,423.34,423.58,10001.0,407.5077,407.9794,407.5077,407.7387,10001.0
2021-11-16 14:55:00,423.47,423.69,423.13,423.16,4657.0,407.6328,407.8446,407.3055,407.3344,4657.0
2021-11-16 15:00:00,423.04,423.25,423.01,423.25,3136.0,407.2189,407.4211,407.19,407.4211,3136.0
2021-11-16 15:05:00,423.19,423.42,422.56,422.56,8753.0,407.3633,407.5847,406.7569,406.7569,8753.0
2021-11-16 15:10:00,422.68,423.08,422.61,422.88,3849.0,406.8724,407.2574,406.805,407.0649,3849.0
2021-11-16 15:15:00,422.99,423.3,422.82,423.3,1405.0,407.1708,407.4692,407.0071,407.4692,1405.0
2021-11-16 15:20:00,423.33,423.44,423.11,423.11,6066.0,407.4981,407.6039,407.2863,407.2863,6066.0
2021-11-16 15:25:00,423.1,423.24,422.9,423.21,3858.0,407.2767,407.4114,407.0841,407.3825,3858.0
2021-11-16 15:30:00,423.19,423.89,423.19,423.78,10349.0,407.3633,408.0371,407.3633,407.9312,10349.0
2021-11-16 15:35:00,423.78,424.02,423.67,423.69,4734.0,407.9312,408.1623,407.8253,407.8446,4734.0
2021-11-16 15:40:00,423.6,423.71,423.4,423.5,8323.0,407.758,407.8638,407.5654,407.6617,8323.0
2021-11-16 15:45:00,423.5,423.75,423.31,423.31,12632.0,407.6617,407.9024,407.4788,407.4788,12632.0
2021-11-16 15:50:00,423.28,423.87,422.41,423.87,24992.0,407.4499,408.0179,406.6125,408.0179,24992.0
2021-11-16 15:55:00,423.85,423.85,422.82,423.2,43122.0,407.9986,407.9986,407.0071,407.3729,43122.0
2021-11-17 09:30:00,422.39,422.68,420.46,421.81,16440.0,406.5932,406.8724,404.7354,406.0349,16440.0
2021-11-17 09:35:00,421.97,422.15,418.53,419.3,3111.0,406.1889,406.3622,402.8776,403.6188,3111.0
2021-11-17 09:40:00,420.0,422.89,420.0,422.8,6362.0,404.2926,407.0745,404.2926,406.9879,6362.0
2021-11-17 09:45:00,422.84,422.84,421.8,422.14,8407.0,407.0264,407.0264,406.0253,406.3526,8407.0
2021-11-17 09:50:00,421.64,421.64,420.24,420.6,4001.0,405.8713,405.8713,404.5236,404.8702,4001.0
2021-11-17 09:55:00,420.38,421.16,420.18,420.51,4600.0,404.6584,405.4092,404.4659,404.7835,4600.0
2021-11-17 10:00:00,420.61,420.77,420.24,420.43,8529.0,404.8798,405.0338,404.5236,404.7065,8529.0
2021-11-17 10:05:00,420.44,420.96,419.85,420.15,7606.0,404.7161,405.2167,404.1482,404.437,7606.0
2021-11-17 10:10:00,420.5,421.0,419.75,420.65,4745.0,404.7739,405.2552,404.0519,404.9183,4745.0
2021-11-17 10:15:00,421.51,422.22,421.08,422.22,6149.0,405.7461,406.4296,405.3322,406.4296,6149.0
2021-11-17 10:20:00,422.28,422.28,421.29,421.68,2662.0,406.4873,406.4873,405.5344,405.9098,2662.0
2021-11-17 10:25:00,421.86,423.37,421.86,422.2,7947.0,406.083,407.5366,406.083,406.4103,7947.0
2021-11-17 10:30:00,422.41,423.06,422.31,422.99,4600.0,406.6125,407.2382,406.5162,407.1708,4600.0
2021-11-17 10:35:00,423.09,423.92,422.63,423.77,6090.0,407.267,408.066,406.8242,407.9216,6090.0
2021-11-17 10:40:00,424.05,424.05,423.47,423.6,3785.0,408.1911,408.1911,407.6328,407.758,3785.0
2021-11-17 10:45:00,423.59,423.83,422.85,423.51,6375.0,407.7483,407.9794,407.036,407.6713,6375.0
2021-11-17 10:50:00,423.39,423.87,422.25,422.25,20613.0,407.5558,408.0179,406.4584,406.4584,20613.0
2021-11-17 10:55:00,422.66,422.66,420.53,420.95,4706.0,406.8531,406.8531,404.8028,405.2071,4706.0
2021-11-17 11:00:00,421.2,421.2,420.66,420.74,500.0,405.4477,405.4477,404.9279,405.0049,500.0
2021-11-17 11:05:00,420.85,421.08,420.45,420.45,1100.0,405.1108,405.3322,404.7258,404.7258,1100.0
2021-11-17 11:10:00,420.65,420.82,420.52,420.82,3757.0,404.9183,405.0819,404.7931,405.0819,3757.0
2021-11-17 11:15:00,420.83,421.21,420.38,421.16,2665.0,405.0916,405.4573,404.6584,405.4092,2665.0
2021-11-17 11:20:00,421.16,421.7,421.06,421.61,2601.0,405.4092,405.929,405.313,405.8424,2601.0
2021-11-17 11:25:00,421.55,421.55,421.23,421.44,900.0,405.7846,405.7846,405.4766,405.6787,900.0
2021-11-17 11:30:00,421.72,422.2,421.64,422.09,806.0,405.9483,406.4103,405.8713,406.3044,806.0
2021-11-17 11:35:00,422.58,422.58,421.7,421.7,1440.0,406.7761,406.7761,405.929,405.929,1440.0
2021-11-17 11:40:00,421.75,421.75,421.44,421.46,1651.0,405.9771,405.9771,405.6787,405.698,1651.0
2021-11-17 11:45:00,421.2,421.41,420.95,421.41,1800.0,405.4477,405.6499,405.2071,405.6499,1800.0
2021-11-17 11:50:00,421.42,421.42,420.88,420.98,1909.0,405.6595,405.6595,405.1397,405.2359,1909.0
2021-11-17 11:55:00,420.98,421.8,420.39,421.8,3050.0,405.2359,406.0253,404.668,406.0253,3050.0
2021-11-17 12:00:00,421.86,422.03,421.61,421.69,3078.0,406.083,406.2467,405.8424,405.9194,3078.0
2021-11-17 12:05:00,421.56,421.64,419.75,420.0,13813.0,405.7943,405.8713,404.0519,404.2926,13813.0
2021-11-17 12:10:00,420.21,420.21,419.55,419.59,1659.0,404.4947,404.4947,403.8594,403.8979,1659.0
2021-11-17 12:15:00,419.75,420.13,419.1,419.25,2300.0,404.0519,404.4177,403.4263,403.5706,2300.0
2021-11-17 12:20:00,419.57,419.57,418.78,418.9,1100.0,403.8787,403.8787,403.1182,403.2337,1100.0
2021-11-17 12:25:00,418.91,419.0,418.15,418.15,2225.0,403.2434,403.33,402.5118,402.5118,2225.0
2021-11-17 12:30:00,418.12,418.42,417.59,418.36,1836.0,402.4829,402.7717,401.9727,402.7139,1836.0
2021-11-17 12:35:00,418.92,419.44,418.92,419.31,800.0,403.253,403.7535,403.253,403.6284,800.0
2021-11-17 12:40:00,419.56,419.78,419.35,419.78,900.0,403.8691,404.0808,403.6669,404.0808,900.0
2021-11-17 12:45:00,419.83,420.07,419.72,419.93,2910.0,404.129,404.36,404.0231,404.2252,2910.0
2021-11-17 12:50:00,419.82,420.07,418.75,418.78,3000.0,404.1193,404.36,403.0893,403.1182,3000.0
2021-11-17 12:55:00,418.75,418.76,418.0,418.37,9905.0,403.0893,403.099,402.3674,402.7236,9905.0
2021-11-17 13:00:00,418.39,419.21,418.39,418.86,2200.0,402.7428,403.5321,402.7428,403.1952,2200.0
2021-11-17 13:05:00,419.0,419.22,418.53,418.53,1100.0,403.33,403.5418,402.8776,402.8776,1100.0
2021-11-17 13:10:00,418.55,418.79,418.49,418.79,900.0,402.8968,403.1278,402.8391,403.1278,900.0
2021-11-17 13:15:00,418.94,419.46,418.93,419.41,1700.0,403.2722,403.7728,403.2626,403.7247,1700.0
2021-11-17 13:20:00,419.39,419.63,419.18,419.41,1500.0,403.7054,403.9364,403.5033,403.7247,1500.0
2021-11-17 13:25:00,419.41,419.95,419.34,419.71,1360.0,403.7247,404.2445,403.6573,404.0134,1360.0
2021-11-17 13:30:00,420.11,420.37,420.09,420.25,1400.0,404.3985,404.6488,404.3792,404.5332,1400.0
2021-11-17 13:35:00,420.23,420.39,420.11,420.25,1668.0,404.514,404.668,404.3985,404.5332,1668.0
2021-11-17 13:40:00,420.19,420.72,420.19,420.72,1500.0,404.4755,404.9857,404.4755,404.9857,1500.0
2021-11-17 13:45:00,420.91,421.14,420.43,420.44,2916.0,405.1686,405.39,404.7065,404.7161,2916.0
2021-11-17 13:50:00,420.56,420.76,420.0,420.0,3304.0,404.8317,405.0242,404.2926,404.2926,3304.0
2021-11-17 13:55:00,419.75,420.21,419.69,420.17,1414.0,404.0519,404.4947,403.9942,404.4562,1414.0
2021-11-17 14:00:00,420.23,420.23,419.17,419.61,2080.0,404.514,404.514,403.4936,403.9172,2080.0
2021-11-17 14:05:00,419.47,419.85,419.46,419.62,2002.0,403.7824,404.1482,403.7728,403.9268,2002.0
2021-11-17 14:10:00,419.21,419.36,418.87,418.88,957.0,403.5321,403.6765,403.2049,403.2145,957.0
2021-11-17 14:15:00,419.06,419.25,418.84,419.03,3300.0,403.3878,403.5706,403.176,403.3589,3300.0
2021-11-17 14:20:00,418.97,419.12,418.96,419.12,600.0,403.3011,403.4455,403.2915,403.4455,600.0
2021-11-17 14:25:00,418.98,419.14,418.97,419.11,1505.0,403.3107,403.4648,403.3011,403.4359,1505.0
2021-11-17 14:30:00,418.99,419.31,418.97,419.2,2350.0,403.3204,403.6284,403.3011,403.5225,2350.0
2021-11-17 14:35:00,419.27,419.87,419.26,419.87,1600.0,403.5899,404.1675,403.5803,404.1675,1600.0
2021-11-17 14:40:00,419.82,419.82,419.52,419.52,1100.0,404.1193,404.1193,403.8305,403.8305,1100.0
2021-11-17 14:45:00,419.58,419.63,419.45,419.57,2076.0,403.8883,403.9364,403.7632,403.8787,2076.0
2021-11-17 14:50:00,419.78,419.86,419.57,419.57,2500.0,404.0808,404.1578,403.8787,403.8787,2500.0
2021-11-17 14:55:00,419.6,419.79,419.48,419.62,1400.0,403.9076,404.0905,403.792,403.9268,1400.0
2021-11-17 15:00:00,419.5,419.5,419.01,419.01,2188.0,403.8113,403.8113,403.3396,403.3396,2188.0
2021-11-17 15:05:00,419.06,419.06,418.13,418.68,3868.0,403.3878,403.3878,402.4925,403.022,3868.0
2021-11-17 15:10:00,418.81,419.63,418.81,419.5,1689.0,403.1471,403.9364,403.1471,403.8113,1689.0
2021-11-17 15:15:00,419.54,419.54,419.22,419.27,4230.0,403.8498,403.8498,403.5418,403.5899,4230.0
2021-11-17 15:20:00,419.31,420.1,419.31,420.1,2806.0,403.6284,404.3889,403.6284,404.3889,2806.0
2021-11-17 15:25:00,419.97,420.07,419.38,419.38,1799.0,404.2637,404.36,403.6958,403.6958,1799.0
2021-11-17 15:30:00,419.55,419.74,419.39,419.74,4821.0,403.8594,404.0423,403.7054,404.0423,4821.0
2021-11-17 15:35:00,419.45,419.92,419.28,419.83,3200.0,403.7632,404.2156,403.5995,404.129,3200.0
2021-11-17 15:40:00,419.8,420.13,419.58,420.03,4574.0,404.1001,404.4177,403.8883,404.3215,4574.0
2021-11-17 15:45:00,420.09,420.43,419.8,420.04,5967.0,404.3792,404.7065,404.1001,404.3311,5967.0
2021-11-17 15:50:00,420.04,420.58,419.15,419.81,17191.0,404.3311,404.8509,403.4744,404.1097,17191.0
2021-11-17 15:55:00,420.04,420.61,419.68,419.85,42507.0,404.3311,404.8798,403.9846,404.1482,42507.0
2021-11-18 09:30:00,422.81,424.84,421.23,422.23,23087.0,406.9975,408.9516,405.4766,406.4392,23087.0
2021-11-18 09:35:00,421.47,421.87,420.83,421.25,5207.0,405.7076,406.0927,405.0916,405.4958,5207.0
2021-11-18 09:40:00,421.37,423.4,421.07,421.77,13019.0,405.6114,407.5654,405.3226,405.9964,13019.0
2021-11-18 09:45:00,421.5,422.19,420.89,421.28,4301.0,405.7365,406.4007,405.1493,405.5247,4301.0
2021-11-18 09:50:00,421.61,421.82,420.1,420.1,4464.0,405.8424,406.0445,404.3889,404.3889,4464.0
2021-11-18 09:55:00,420.0,421.19,419.47,421.18,3600.0,404.2926,405.4381,403.7824,405.4285,3600.0
2021-11-18 10:00:00,420.99,421.62,420.53,421.43,3390.0,405.2456,405.852,404.8028,405.6691,3390.0
2021-11-18 10:05:00,421.94,421.96,420.35,420.35,1700.0,406.16,406.1793,404.6295,404.6295,1700.0
2021-11-18 10:10:00,418.77,420.39,418.6,419.05,5769.0,403.1086,404.668,402.945,403.3781,5769.0
2021-11-18 10:15:00,418.76,419.12,418.03,418.03,6640.0,403.099,403.4455,402.3963,402.3963,6640.0
2021-11-18 10:20:00,418.07,419.35,418.05,418.84,4073.0,402.4348,403.6669,402.4155,403.176,4073.0
2021-11-18 10:25:00,418.94,419.23,417.36,417.98,3557.0,403.2722,403.5514,401.7513,402.3481,3557.0
2021-11-18 10:30:00,418.11,419.33,417.92,418.86,6052.0,402.4733,403.6477,402.2904,403.1952,6052.0
2021-11-18 10:35:00,419.37,420.13,419.2,419.83,4113.0,403.6862,404.4177,403.5225,404.129,4113.0
2021-11-18 10:40:00,419.94,420.17,419.2,419.21,3600.0,404.2348,404.4562,403.5225,403.5321,3600.0
2021-11-18 10:45:00,419.33,420.0,419.22,420.0,8213.0,403.6477,404.2926,403.5418,404.2926,8213.0
2021-11-18 10:50:00,419.71,419.73,418.98,419.37,5543.0,404.0134,404.0327,403.3107,403.6862,5543.0
2021-11-18 10:55:00,419.1,419.47,418.97,419.39,2639.0,403.4263,403.7824,403.3011,403.7054,2639.0
2021-11-18 11:00:00,419.14,419.34,417.66,417.66,3028.0,403.4648,403.6573,402.0401,402.0401,3028.0
2021-11-18 11:05:00,417.95,418.56,417.75,418.56,5228.0,402.3193,402.9065,402.1267,402.9065,5228.0
2021-11-18 11:10:00,418.13,419.11,418.13,419.11,3082.0,402.4925,403.4359,402.4925,403.4359,3082.0
2021-11-18 11:15:00,419.2,419.45,419.14,419.15,1983.0,403.5225,403.7632,403.4648,403.4744,1983.0
2021-11-18 11:20:00,419.31,419.63,419.27,419.59,2711.0,403.6284,403.9364,403.5899,403.8979,2711.0
2021-11-18 11:25:00,419.53,419.71,419.2,419.24,2800.0,403.8402,404.0134,403.5225,403.561,2800.0
2021-11-18 11:30:00,419.1,420.95,418.97,420.95,3170.0,403.4263,405.2071,403.3011,405.2071,3170.0
2021-11-18 11:35:00,420.28,420.57,419.74,420.49,2150.0,404.5621,404.8413,404.0423,404.7643,2150.0
2021-11-18 11:40:00,420.22,420.76,419.91,420.43,2900.0,404.5044,405.0242,404.206,404.7065,2900.0
2021-11-18 11:45:00,420.43,420.96,420.13,420.15,3136.0,404.7065,405.2167,404.4177,404.437,3136.0
2021-11-18 11:50:00,420.43,420.72,420.16,420.72,1500.0,404.7065,404.9857,404.4466,404.9857,1500.0
2021-11-18 11:55:00,420.72,421.63,420.71,421.27,2400.0,404.9857,405.8616,404.976,405.5151,2400.0
2021-11-18 12:00:00,421.25,421.26,420.37,420.37,4115.0,405.4958,405.5055,404.6488,404.6488,4115.0
2021-11-18 12:05:00,420.43,420.54,420.07,420.08,2500.0,404.7065,404.8124,404.36,404.3696,2500.0
2021-11-18 12:10:00,420.24,420.51,420.12,420.34,1120.0,404.5236,404.7835,404.4081,404.6199,1120.0
2021-11-18 12:15:00,420.35,420.92,420.35,420.65,2505.0,404.6295,405.1782,404.6295,404.9183,2505.0
2021-11-18 12:20:00,420.78,421.02,420.54,421.02,1300.0,405.0434,405.2744,404.8124,405.2744,1300.0
2021-11-18 12:25:00,421.4,421.43,421.08,421.3,2141.0,405.6402,405.6691,405.3322,405.544,2141.0
2021-11-18 12:30:00,421.29,421.91,421.29,421.88,1700.0,405.5344,406.1312,405.5344,406.1023,1700.0
2021-11-18 12:35:00,421.6,421.71,421.36,421.42,5566.0,405.8328,405.9386,405.6017,405.6595,5566.0
2021-11-18 12:40:00,421.06,421.07,420.39,420.39,1900.0,405.313,405.3226,404.668,404.668,1900.0
2021-11-18 12:45:00,420.68,420.69,419.77,419.77,3716.0,404.9472,404.9568,404.0712,404.0712,3716.0
2021-11-18 12:50:00,419.78,420.16,419.57,420.1,1600.0,404.0808,404.4466,403.8787,404.3889,1600.0
2021-11-18 12:55:00,420.34,420.53,420.01,420.52,1835.0,404.6199,404.8028,404.3022,404.7931,1835.0
2021-11-18 13:00:00,420.12,420.93,420.04,420.93,1900.0,404.4081,405.1878,404.3311,405.1878,1900.0
2021-11-18 13:05:00,420.95,421.42,420.95,421.07,1700.0,405.2071,405.6595,405.2071,405.3226,1700.0
2021-11-18 13:10:00,421.07,421.63,421.07,421.63,1200.0,405.3226,405.8616,405.3226,405.8616,1200.0
2021-11-18 13:15:00,421.49,421.9,421.32,421.33,5548.0,405.7269,406.1215,405.5632,405.5729,5548.0
2021-11-18 13:20:00,421.51,421.95,421.34,421.81,2258.0,405.7461,406.1697,405.5825,406.0349,2258.0
2021-11-18 13:25:00,422.21,422.21,421.29,421.29,1800.0,406.4199,406.4199,405.5344,405.5344,1800.0
2021-11-18 13:30:00,421.25,421.58,421.05,421.58,1400.0,405.4958,405.8135,405.3033,405.8135,1400.0
2021-11-18 13:35:00,421.6,421.86,420.41,420.43,5300.0,405.8328,406.083,404.6873,404.7065,5300.0
2021-11-18 13:40:00,420.33,420.38,420.06,420.12,3200.0,404.6103,404.6584,404.3504,404.4081,3200.0
2021-11-18 13:45:00,420.19,420.21,419.75,419.96,2745.0,404.4755,404.4947,404.0519,404.2541,2745.0
2021-11-18 13:50:00,419.96,419.96,419.51,419.57,2300.0,404.2541,404.2541,403.8209,403.8787,2300.0
2021-11-18 13:55:00,419.59,419.86,419.38,419.42,2741.0,403.8979,404.1578,403.6958,403.7343,2741.0
2021-11-18 14:00:00,419.41,419.91,418.85,419.59,5214.0,403.7247,404.206,403.1856,403.8979,5214.0
2021-11-18 14:05:00,419.44,419.64,419.35,419.59,2710.0,403.7535,403.9461,403.6669,403.8979,2710.0
2021-11-18 14:10:00,419.44,419.7,419.44,419.45,792.0,403.7535,404.0038,403.7535,403.7632,792.0
2021-11-18 14:15:00,419.5,419.51,419.27,419.36,2401.0,403.8113,403.8209,403.5899,403.6765,2401.0
2021-11-18 14:20:00,419.24,419.25,418.54,419.11,2553.0,403.561,403.5706,402.8872,403.4359,2553.0
2021-11-18 14:25:00,419.03,419.6,418.93,419.5,2863.0,403.3589,403.9076,403.2626,403.8113,2863.0
2021-11-18 14:30:00,419.34,419.43,418.98,419.38,1600.0,403.6573,403.7439,403.3107,403.6958,1600.0
2021-11-18 14:35:00,419.74,420.43,419.74,419.9,1540.0,404.0423,404.7065,404.0423,404.1963,1540.0
2021-11-18 14:40:00,420.12,420.96,420.11,420.96,2080.0,404.4081,405.2167,404.3985,405.2167,2080.0
2021-11-18 14:45:00,420.85,420.85,420.26,420.36,5120.0,405.1108,405.1108,404.5429,404.6391,5120.0
2021-11-18 14:50:00,420.55,420.57,420.16,420.24,7077.0,404.822,404.8413,404.4466,404.5236,7077.0
2021-11-18 14:55:00,420.09,420.16,420.07,420.15,2400.0,404.3792,404.4466,404.36,404.437,2400.0
2021-11-18 15:00:00,420.03,420.65,419.97,420.56,5588.0,404.3215,404.9183,404.2637,404.8317,5588.0
2021-11-18 15:05:00,420.97,421.2,420.55,421.15,2433.0,405.2263,405.4477,404.822,405.3996,2433.0
2021-11-18 15:10:00,421.02,421.15,420.81,420.84,10200.0,405.2744,405.3996,405.0723,405.1012,10200.0
2021-11-18 15:15:00,420.97,421.27,420.89,421.22,2314.0,405.2263,405.5151,405.1493,405.467,2314.0
2021-11-18 15:20:00,421.36,421.93,421.21,421.71,3900.0,405.6017,406.1504,405.4573,405.9386,3900.0
2021-11-18 15:25:00,421.81,422.32,421.56,422.23,2731.0,406.0349,406.5258,405.7943,406.4392,2731.0
2021-11-18 15:30:00,422.19,422.55,422.03,422.03,7075.0,406.4007,406.7472,406.2467,406.2467,7075.0
2021-11-18 15:35:00,421.98,422.5,421.77,421.77,7657.0,406.1985,406.6991,405.9964,405.9964,7657.0
2021-11-18 15:40:00,421.63,422.27,421.53,422.03,7200.0,405.8616,406.4777,405.7654,406.2467,7200.0
2021-11-18 15:45:00,422.21,422.83,422.14,422.83,6196.0,406.4199,407.0168,406.3526,407.0168,6196.0
2021-11-18 15:50:00,422.45,423.27,421.96,423.13,17890.0,406.651,407.4403,406.1793,407.3055,17890.0
2021-11-18 15:55:00,423.11,423.32,422.72,423.24,35902.0,407.2863,407.4884,406.9109,407.4114,35902.0
2021-11-19 09:30:00,420.77,424.31,420.77,423.14,79902.0,405.0338,408.4414,405.0338,407.3152,79902.0
2021-11-19 09:35:00,423.28,423.75,422.42,423.47,8723.0,407.4499,407.9024,406.6221,407.6328,8723.0
2021-11-19 09:40:00,423.96,424.22,421.45,422.26,8878.0,408.1045,408.3548,405.6884,406.4681,8878.0
2021-11-19 09:45:00,422.88,424.05,421.93,423.49,6810.0,407.0649,408.1911,406.1504,407.6521,6810.0
2021-11-19 09:50:00,423.94,425.4,423.66,424.51,3656.0,408.0852,409.4906,407.8157,408.6339,3656.0
2021-11-19 09:55:00,424.63,425.96,423.89,424.49,5331.0,408.7494,410.0297,408.0371,408.6147,5331.0
2021-11-19 10:00:00,424.99,425.16,423.34,423.34,4627.0,409.096,409.2596,407.5077,407.5077,4627.0
2021-11-19 10:05:00,424.06,424.06,423.14,423.65,690.0,408.2008,408.2008,407.3152,407.8061,690.0
2021-11-19 10:10:00,423.23,423.95,422.71,423.93,3080.0,407.4018,408.0949,406.9012,408.0756,3080.0
2021-11-19 10:15:00,423.92,424.54,423.73,424.19,2800.0,408.066,408.6628,407.8831,408.3259,2800.0
2021-11-19 10:20:00,424.26,424.48,423.37,423.93,3928.0,408.3933,408.6051,407.5366,408.0756,3928.0
2021-11-19 10:25:00,424.12,424.35,422.36,422.37,3637.0,408.2585,408.4799,406.5643,406.574,3637.0
2021-11-19 10:30:00,422.64,423.69,422.19,423.28,3400.0,406.8339,407.8446,406.4007,407.4499,3400.0
2021-11-19 10:35:00,423.84,423.95,423.29,423.94,2502.0,407.989,408.0949,407.4596,408.0852,2502.0
2021-11-19 10:40:00,423.7,424.77,423.7,424.66,4124.0,407.8542,408.8842,407.8542,408.7783,4124.0
2021-11-19 10:45:00,424.89,424.89,423.75,423.77,3158.0,408.9997,408.9997,407.9024,407.9216,3158.0
2021-11-19 10:50:00,423.57,423.92,423.32,423.76,2373.0,407.7291,408.066,407.4884,407.912,2373.0
2021-11-19 10:55:00,424.35,424.44,424.07,424.12,677.0,408.4799,408.5665,408.2104,408.2585,677.0
2021-11-19 11:00:00,423.72,423.96,423.71,423.71,802.0,407.8735,408.1045,407.8638,407.8638,802.0
2021-11-19 11:05:00,423.81,424.19,423.55,423.55,1745.0,407.9601,408.3259,407.7098,407.7098,1745.0
2021-11-19 11:10:00,423.1,424.01,422.8,424.01,3309.0,407.2767,408.1526,406.9879,408.1526,3309.0
2021-11-19 11:15:00,423.77,424.48,423.42,424.34,1800.0,407.9216,408.6051,407.5847,408.4703,1800.0
2021-11-19 11:20:00,424.17,425.49,423.92,425.29,5100.0,408.3066,409.5773,408.066,409.3848,5100.0
2021-11-19 11:25:00,425.2,426.0,425.02,425.8,1165.0,409.2981,410.0682,409.1249,409.8757,1165.0
2021-11-19 11:30:00,426.12,426.12,424.92,424.92,6015.0,410.1837,410.1837,409.0286,409.0286,6015.0
2021-11-19 11:35:00,424.95,425.59,424.78,424.9,3611.0,409.0575,409.6735,408.8938,409.0093,3611.0
2021-11-19 11:40:00,424.6,425.33,424.6,424.7,5828.0,408.7206,409.4233,408.7206,408.8168,5828.0
2021-11-19 11:45:00,424.82,425.0,424.8,424.81,900.0,408.9323,409.1056,408.9131,408.9227,900.0
2021-11-19 11:50:00,424.52,424.67,424.39,424.65,2500.0,408.6436,408.7879,408.5184,408.7687,2500.0
2021-11-19 11:55:00,424.29,425.06,424.2,425.06,1529.0,408.4222,409.1634,408.3355,409.1634,1529.0
2021-11-19 12:00:00,424.93,424.93,424.62,424.62,919.0,409.0382,409.0382,408.7398,408.7398,919.0
2021-11-19 12:05:00,424.58,425.67,424.58,425.5,6792.0,408.7013,409.7505,408.7013,409.5869,6792.0
2021-11-19 12:10:00,425.23,425.65,425.2,425.65,1200.0,409.327,409.7313,409.2981,409.7313,1200.0
2021-11-19 12:15:00,425.8,425.86,425.09,425.11,1749.0,409.8757,409.9334,409.1922,409.2115,1749.0
2021-11-19 12:20:00,425.03,425.42,424.76,425.2,3123.0,409.1345,409.5099,408.8746,409.2981,3123.0
2021-11-19 12:25:00,425.33,425.64,425.33,425.64,900.0,409.4233,409.7217,409.4233,409.7217,900.0
2021-11-19 12:30:00,425.72,426.03,425.55,426.03,3100.0,409.7987,410.0971,409.635,410.0971,3100.0
2021-11-19 12:35:00,426.1,426.68,425.98,426.38,7198.0,410.1645,410.7228,410.049,410.434,7198.0
2021-11-19 12:40:00,426.28,426.35,425.51,426.31,4362.0,410.3377,410.4051,409.5965,410.3666,4362.0
2021-11-19 12:45:00,426.52,426.84,426.14,426.21,7566.0,410.5688,410.8768,410.203,410.2704,7566.0
2021-11-19 12:50:00,426.53,426.53,426.15,426.44,1700.0,410.5784,410.5784,410.2126,410.4917,1700.0
2021-11-19 12:55:00,426.31,426.31,425.76,425.97,1740.0,410.3666,410.3666,409.8372,410.0393,1740.0
2021-11-19 13:00:00,425.88,426.29,425.42,426.11,3983.0,409.9527,410.3474,409.5099,410.1741,3983.0
2021-11-19 13:05:00,426.35,426.79,426.35,426.38,2400.0,410.4051,410.8287,410.4051,410.434,2400.0
2021-11-19 13:10:00,425.62,426.15,425.62,425.84,3306.0,409.7024,410.2126,409.7024,409.9142,3306.0
2021-11-19 13:15:00,426.03,426.03,425.01,425.54,1433.0,410.0971,410.0971,409.1152,409.6254,1433.0
2021-11-19 13:20:00,425.29,425.31,425.01,425.16,1600.0,409.3848,409.404,409.1152,409.2596,1600.0
2021-11-19 13:25:00,425.03,425.23,424.45,424.45,1800.0,409.1345,409.327,408.5762,408.5762,1800.0
2021-11-19 13:30:00,424.0,424.42,423.82,424.31,1325.0,408.143,408.5473,407.9697,408.4414,1325.0
2021-11-19 13:35:00,424.43,424.43,423.38,423.48,3084.0,408.5569,408.5569,407.5462,407.6424,3084.0
2021-11-19 13:40:00,423.31,423.8,423.25,423.52,2121.0,407.4788,407.9505,407.4211,407.681,2121.0
2021-11-19 13:45:00,423.39,423.39,422.33,422.96,2395.0,407.5558,407.5558,406.5355,407.1419,2395.0
2021-11-19 13:50:00,423.5,423.82,423.5,423.65,700.0,407.6617,407.9697,407.6617,407.8061,700.0
2021-11-19 13:55:00,423.4,423.44,422.88,423.32,2006.0,407.5654,407.6039,407.0649,407.4884,2006.0
2021-11-19 14:00:00,423.04,423.55,422.89,423.31,2667.0,407.2189,407.7098,407.0745,407.4788,2667.0
2021-11-19 14:05:00,423.24,423.46,423.16,423.34,700.0,407.4114,407.6232,407.3344,407.5077,700.0
2021-11-19 14:10:00,423.19,423.32,422.84,422.85,1500.0,407.3633,407.4884,407.0264,407.036,1500.0
2021-11-19 14:15:00,422.93,423.22,422.5,422.5,6662.0,407.113,407.3922,406.6991,406.6991,6662.0
2021-11-19 14:20:00,422.76,423.39,422.76,423.16,1300.0,406.9494,407.5558,406.9494,407.3344,1300.0
2021-11-19 14:25:00,423.15,423.15,422.81,422.96,2266.0,407.3248,407.3248,406.9975,407.1419,2266.0
2021-11-19 14:30:00,423.17,423.17,422.14,422.26,5042.0,407.344,407.344,406.3526,406.4681,5042.0
2021-11-19 14:35:00,422.35,422.71,422.16,422.48,2682.0,406.5547,406.9012,406.3718,406.6798,2682.0
2021-11-19 14:40:00,422.49,422.7,422.42,422.7,1700.0,406.6895,406.8916,406.6221,406.8916,1700.0
2021-11-19 14:45:00,422.7,422.7,422.06,422.06,2565.0,406.8916,406.8916,406.2756,406.2756,2565.0
2021-11-19 14:50:00,422.23,422.65,422.12,422.63,1995.0,406.4392,406.8435,406.3333,406.8242,1995.0
2021-11-19 14:55:00,422.33,422.66,422.33,422.65,1105.0,406.5355,406.8531,406.5355,406.8435,1105.0
2021-11-19 15:00:00,422.49,423.08,422.49,422.71,1917.0,406.6895,407.2574,406.6895,406.9012,1917.0
2021-11-19 15:05:00,422.7,422.72,422.13,422.27,2400.0,406.8916,406.9109,406.3429,406.4777,2400.0
2021-11-19 15:10:00,422.34,422.34,421.82,421.82,1556.0,406.5451,406.5451,406.0445,406.0445,1556.0
2021-11-19 15:15:00,421.81,422.05,421.7,421.91,3963.0,406.0349,406.2659,405.929,406.1312,3963.0
2021-11-19 15:20:00,422.1,422.1,421.65,421.79,4700.0,406.3141,406.3141,405.8809,406.0157,4700.0
2021-11-19 15:25:00,421.57,421.73,421.41,421.41,3250.0,405.8039,405.9579,405.6499,405.6499,3250.0
2021-11-19 15:30:00,421.42,421.78,421.25,421.77,5124.0,405.6595,406.006,405.4958,405.9964,5124.0
2021-11-19 15:35:00,421.76,422.02,421.49,421.9,6255.0,405.9868,406.2371,405.7269,406.1215,6255.0
2021-11-19 15:40:00,421.85,421.89,421.4,421.41,6808.0,406.0734,406.1119,405.6402,405.6499,6808.0
2021-11-19 15:45:00,421.56,421.56,421.08,421.33,6716.0,405.7943,405.7943,405.3322,405.5729,6716.0
2021-11-19 15:50:00,421.56,422.08,421.37,421.95,12833.0,405.7943,406.2948,405.6114,406.1697,12833.0
2021-11-19 15:55:00,421.94,422.45,421.8,422.08,32139.0,406.16,406.651,406.0253,406.2948,32139.0
2021-11-22 09:30:00,423.91,424.78,421.64,423.21,13558.0,408.0564,408.8938,405.8713,407.3825,13558.0
2021-11-22 09:35:00,422.48,422.48,420.54,422.14,5900.0,406.6798,406.6798,404.8124,406.3526,5900.0
2021-11-22 09:40:00,421.85,423.89,421.8,423.23,1600.0,406.0734,408.0371,406.0253,407.4018,1600.0
2021-11-22 09:45:00,423.63,424.3,422.23,424.26,1800.0,407.7868,408.4318,406.4392,408.3933,1800.0
2021-11-22 09:50:00,424.24,425.0,423.22,424.66,5073.0,408.374,409.1056,407.3922,408.7783,5073.0
2021-11-22 09:55:00,424.83,424.97,424.03,424.83,2745.0,408.942,409.0767,408.1719,408.942,2745.0
2021-11-22 10:00:00,425.08,427.01,425.08,426.7,5910.0,409.1826,411.0404,409.1826,410.742,5910.0
2021-11-22 10:05:00,426.26,427.24,426.17,426.47,4225.0,410.3185,411.2618,410.2318,410.5206,4225.0
2021-11-22 10:10:00,426.76,426.77,423.97,424.26,3384.0,410.7998,410.8094,408.1141,408.3933,3384.0
2021-11-22 10:15:00,424.54,425.61,424.5,424.62,3872.0,408.6628,409.6928,408.6243,408.7398,3872.0
2021-11-22 10:20:00,424.29,425.0,423.59,425.0,2752.0,408.4222,409.1056,407.7483,409.1056,2752.0
2021-11-22 10:25:00,425.01,425.03,423.8,424.11,1300.0,409.1152,409.1345,407.9505,408.2489,1300.0
2021-11-22 10:30:00,424.11,425.12,424.11,424.84,3000.0,408.2489,409.2211,408.2489,408.9516,3000.0
2021-11-22 10:35:00,424.66,425.83,424.66,425.83,1401.0,408.7783,409.9046,408.7783,409.9046,1401.0
2021-11-22 10:40:00,425.47,425.47,424.74,425.15,2700.0,409.558,409.558,408.8553,409.25,2700.0
2021-11-22 10:45:00,424.85,424.89,424.3,424.3,1800.0,408.9612,408.9997,408.4318,408.4318,1800.0
2021-11-22 10:50:00,423.98,423.98,423.22,423.24,4400.0,408.1238,408.1238,407.3922,407.4114,4400.0
2021-11-22 10:55:00,423.22,423.94,422.57,423.94,5214.0,407.3922,408.0852,406.7665,408.0852,5214.0
2021-11-22 11:00:00,424.02,424.05,422.68,423.78,5577.0,408.1623,408.1911,406.8724,407.9312,5577.0
2021-11-22 11:05:00,423.5,423.67,422.33,422.62,2300.0,407.6617,407.8253,406.5355,406.8146,2300.0
2021-11-22 11:10:00,422.39,423.08,422.23,422.94,5414.0,406.5932,407.2574,406.4392,407.1226,5414.0
2021-11-22 11:15:00,422.68,422.68,421.97,421.97,4214.0,406.8724,406.8724,406.1889,406.1889,4214.0
2021-11-22 11:20:00,421.93,422.76,421.54,422.75,5752.0,406.1504,406.9494,405.775,406.9398,5752.0
2021-11-22 11:25:00,422.57,423.09,421.34,421.85,4645.0,406.7665,407.267,405.5825,406.0734,4645.0
2021-11-22 11:30:00,421.27,421.78,420.29,420.41,4613.0,405.5151,406.006,404.5718,404.6873,4613.0
2021-11-22 11:35:00,420.81,421.54,420.3,420.53,5848.0,405.0723,405.775,404.5814,404.8028,5848.0
2021-11-22 11:40:00,420.01,420.24,417.81,418.36,5708.0,404.3022,404.5236,402.1845,402.7139,5708.0
2021-11-22 11:45:00,417.86,418.5,417.43,417.71,7181.0,402.2326,402.8487,401.8187,402.0882,7181.0
2021-11-22 11:50:00,417.8,418.17,416.39,416.81,7727.0,402.1749,402.531,400.8176,401.2219,7727.0
2021-11-22 11:55:00,416.35,416.4,414.34,416.14,6982.0,400.7791,400.8272,398.8443,400.577,6982.0
2021-11-22 12:00:00,416.13,416.99,413.59,414.81,6978.0,400.5673,401.3952,398.1223,399.2967,6978.0
2021-11-22 12:05:00,414.86,415.24,413.99,413.99,3906.0,399.3448,399.7106,398.5074,398.5074,3906.0
2021-11-22 12:10:00,414.16,414.54,413.33,413.4,2900.0,398.671,399.0368,397.872,397.9394,2900.0
2021-11-22 12:15:00,413.59,414.51,411.99,412.35,7091.0,398.1223,399.0079,396.5822,396.9287,7091.0
2021-11-22 12:20:00,412.75,413.1,411.42,412.66,4500.0,397.3137,397.6506,396.0335,397.2271,4500.0
2021-11-22 12:25:00,412.61,413.75,412.61,413.42,4545.0,397.179,398.2763,397.179,397.9587,4545.0
2021-11-22 12:30:00,414.31,415.14,414.25,414.25,5819.0,398.8154,399.6144,398.7576,398.7576,5819.0
2021-11-22 12:35:00,414.17,414.78,413.45,413.98,8815.0,398.6806,399.2678,397.9876,398.4977,8815.0
2021-11-22 12:40:00,413.91,414.48,413.75,413.75,4100.0,398.4304,398.979,398.2763,398.2763,4100.0
2021-11-22 12:45:00,413.57,413.94,413.31,413.52,5360.0,398.1031,398.4592,397.8528,398.0549,5360.0
2021-11-22 12:50:00,413.53,414.13,412.8,413.6,6100.0,398.0646,398.6421,397.3619,398.1319,6100.0
2021-11-22 12:55:00,413.36,413.8,412.97,413.47,11174.0,397.9009,398.3245,397.5255,398.0068,11174.0
2021-11-22 13:00:00,413.63,413.63,412.1,412.49,19531.0,398.1608,398.1608,396.688,397.0635,19531.0
2021-11-22 13:05:00,412.22,412.79,411.51,412.79,4400.0,396.8036,397.3522,396.1201,397.3522,4400.0
2021-11-22 13:10:00,412.99,413.58,412.93,413.58,6143.0,397.5448,398.1127,397.487,398.1127,6143.0
2021-11-22 13:15:00,413.75,414.82,413.74,414.72,4774.0,398.2763,399.3063,398.2667,399.2101,4774.0
2021-11-22 13:20:00,414.6,414.6,413.89,413.89,5613.0,399.0945,399.0945,398.4111,398.4111,5613.0
2021-11-22 13:25:00,413.93,414.34,413.63,414.14,7800.0,398.4496,398.8443,398.1608,398.6518,7800.0
2021-11-22 13:30:00,414.2,414.99,414.03,414.4,6990.0,398.7095,399.47,398.5459,398.902,6990.0
2021-11-22 13:35:00,414.38,414.66,413.79,414.4,4900.0,398.8828,399.1523,398.3148,398.902,4900.0
2021-11-22 13:40:00,414.3,415.13,413.52,414.92,5709.0,398.8058,399.6047,398.0549,399.4026,5709.0
2021-11-22 13:45:00,414.73,414.73,413.64,413.64,2824.0,399.2197,399.2197,398.1705,398.1705,2824.0
2021-11-22 13:50:00,413.63,414.02,413.53,413.8,4700.0,398.1608,398.5362,398.0646,398.3245,4700.0
2021-11-22 13:55:00,413.94,414.05,412.81,413.25,6146.0,398.4592,398.5651,397.3715,397.795,6146.0
2021-11-22 14:00:00,413.15,414.38,413.11,414.07,7153.0,397.6988,398.8828,397.6603,398.5844,7153.0
2021-11-22 14:05:00,414.17,414.17,413.64,413.65,3086.0,398.6806,398.6806,398.1705,398.1801,3086.0
2021-11-22 14:10:00,413.56,413.94,413.29,413.54,3513.0,398.0934,398.4592,397.8335,398.0742,3513.0
2021-11-22 14:15:00,413.41,414.3,413.39,413.88,24847.0,397.9491,398.8058,397.9298,398.4015,24847.0
2021-11-22 14:20:00,413.99,413.99,413.24,413.94,5109.0,398.5074,398.5074,397.7854,398.4592,5109.0
2021-11-22 14:25:00,413.93,414.31,413.65,414.29,5153.0,398.4496,398.8154,398.1801,398.7961,5153.0
2021-11-22 14:30:00,414.22,414.42,413.6,413.61,6561.0,398.7288,398.9213,398.1319,398.1416,6561.0
2021-11-22 14:35:00,413.72,414.18,413.24,413.48,4430.0,398.2475,398.6903,397.7854,398.0164,4430.0
2021-11-22 14:40:00,413.48,414.76,413.32,414.76,10315.0,398.0164,399.2486,397.8624,399.2486,10315.0
2021-11-22 14:45:00,414.81,415.85,414.79,415.85,5116.0,399.2967,400.2978,399.2774,400.2978,5116.0
2021-11-22 14:50:00,415.69,415.69,414.24,414.67,10808.0,400.1438,400.1438,398.748,399.1619,10808.0
2021-11-22 14:55:00,414.61,414.91,413.93,413.93,3300.0,399.1042,399.393,398.4496,398.4496,3300.0
2021-11-22 15:00:00,414.2,415.71,413.85,415.38,6086.0,398.7095,400.163,398.3726,399.8454,6086.0
2021-11-22 15:05:00,415.14,415.54,414.8,415.54,7250.0,399.6144,399.9994,399.2871,399.9994,7250.0
2021-11-22 15:10:00,415.8,416.0,415.06,415.06,19082.0,400.2497,400.4422,399.5373,399.5373,19082.0
2021-11-22 15:15:00,414.92,415.27,414.83,414.97,4068.0,399.4026,399.7395,399.3159,399.4507,4068.0
2021-11-22 15:20:00,414.97,415.42,414.53,414.79,5170.0,399.4507,399.8839,399.0272,399.2774,5170.0
2021-11-22 15:25:00,414.79,415.33,412.56,412.75,14650.0,399.2774,399.7972,397.1308,397.3137,14650.0
2021-11-22 15:30:00,413.11,413.54,412.91,413.37,7958.0,397.6603,398.0742,397.4678,397.9105,7958.0
2021-11-22 15:35:00,413.37,413.54,412.91,413.12,13725.0,397.9105,398.0742,397.4678,397.6699,13725.0
2021-11-22 15:40:00,413.07,413.14,411.83,412.0,9819.0,397.6218,397.6892,396.4281,396.5918,9819.0
2021-11-22 15:45:00,411.89,412.24,411.53,411.68,13835.0,396.4859,396.8228,396.1394,396.2838,13835.0
2021-11-22 15:50:00,411.68,411.68,407.39,407.72,41552.0,396.2838,396.2838,392.1542,392.4719,41552.0
2021-11-22 15:55:00,407.62,408.91,407.53,407.91,113979.0,392.3756,393.6173,392.289,392.6547,113979.0
2021-11-23 09:30:00,407.14,407.8,403.61,405.5,21686.0,391.9135,392.5489,388.5156,390.3349,21686.0
2021-11-23 09:35:00,405.4,408.47,404.53,407.13,5271.0,390.2386,393.1938,389.4012,391.9039,5271.0
2021-11-23 09:40:00,407.11,409.62,407.11,408.45,6189.0,391.8847,394.3008,391.8847,393.1746,6189.0
2021-11-23 09:45:00,408.7,410.15,408.56,409.18,7015.0,393.4152,394.811,393.2804,393.8772,7015.0
2021-11-23 09:50:00,409.91,412.25,409.59,412.24,8942.0,394.5799,396.8324,394.2719,396.8228,8942.0
2021-11-23 09:55:00,412.36,412.36,409.96,411.16,4252.0,396.9383,396.9383,394.6281,395.7832,4252.0
2021-11-23 10:00:00,410.99,410.99,408.86,409.62,3467.0,395.6196,395.6196,393.5692,394.3008,3467.0
2021-11-23 10:05:00,409.74,410.12,407.46,407.88,6521.0,394.4163,394.7821,392.2216,392.6259,6521.0
2021-11-23 10:10:00,408.52,409.09,407.34,408.04,7977.0,393.2419,393.7906,392.1061,392.7799,7977.0
2021-11-23 10:15:00,408.04,408.22,406.18,407.43,9100.0,392.7799,392.9532,390.9894,392.1927,9100.0
2021-11-23 10:20:00,407.4,407.62,406.01,407.1,8012.0,392.1638,392.3756,390.8258,391.875,8012.0
2021-11-23 10:25:00,407.37,407.37,404.81,405.46,10180.0,392.1349,392.1349,389.6707,390.2964,10180.0
2021-11-23 10:30:00,405.47,406.35,405.21,405.86,4724.0,390.306,391.1531,390.0557,390.6814,4724.0
2021-11-23 10:35:00,406.07,406.64,405.73,406.26,3944.0,390.8836,391.4322,390.5563,391.0665,3944.0
2021-11-23 10:40:00,406.28,407.01,405.23,406.1,7532.0,391.0857,391.7884,390.075,390.9124,7532.0
2021-11-23 10:45:00,405.94,406.87,405.01,405.68,5760.0,390.7584,391.6536,389.8632,390.5081,5760.0
2021-11-23 10:50:00,405.72,406.72,404.04,404.2,17072.0,390.5466,391.5092,388.9295,389.0835,17072.0
2021-11-23 10:55:00,403.97,404.33,401.29,401.6,9118.0,388.8621,389.2086,386.2823,386.5807,9118.0
2021-11-23 11:00:00,402.16,403.04,400.79,403.04,5071.0,387.1198,387.9669,385.801,387.9669,5071.0
2021-11-23 11:05:00,402.68,403.62,402.13,403.41,7289.0,387.6203,388.5252,387.0909,388.323,7289.0
2021-11-23 11:10:00,403.81,405.78,403.81,405.65,1901.0,388.7081,390.6044,388.7081,390.4793,1901.0
2021-11-23 11:15:00,405.74,406.3,405.05,405.31,6766.0,390.5659,391.105,389.9017,390.152,6766.0
2021-11-23 11:20:00,405.55,406.3,405.36,405.94,3014.0,390.383,391.105,390.2001,390.7584,3014.0
2021-11-23 11:25:00,406.06,406.75,405.49,405.49,5353.0,390.8739,391.5381,390.3252,390.3252,5353.0
2021-11-23 11:30:00,405.81,406.22,404.74,404.74,4074.0,390.6333,391.0279,389.6033,389.6033,4074.0
2021-11-23 11:35:00,404.88,405.89,403.55,405.89,2200.0,389.7381,390.7103,388.4578,390.7103,2200.0
2021-11-23 11:40:00,405.48,405.67,404.83,404.83,3100.0,390.3156,390.4985,389.6899,389.6899,3100.0
2021-11-23 11:45:00,404.19,406.3,404.03,405.75,2984.0,389.0739,391.105,388.9199,390.5755,2984.0
2021-11-23 11:50:00,406.0,406.0,404.11,404.53,2416.0,390.8162,390.8162,388.9969,389.4012,2416.0
2021-11-23 11:55:00,404.17,404.36,403.72,403.72,1404.0,389.0546,389.2375,388.6214,388.6214,1404.0
2021-11-23 12:00:00,403.66,404.18,402.62,402.71,2647.0,388.5637,389.0642,387.5626,387.6492,2647.0
2021-11-23 12:05:00,403.84,404.07,403.25,403.54,2568.0,388.737,388.9584,388.169,388.4482,2568.0
2021-11-23 12:10:00,403.74,404.61,403.69,403.71,3093.0,388.6407,389.4782,388.5926,388.6118,3093.0
2021-11-23 12:15:00,404.34,405.73,404.34,405.73,1600.0,389.2183,390.5563,389.2183,390.5563,1600.0
2021-11-23 12:20:00,405.69,406.66,405.69,405.75,6746.0,390.5178,391.4515,390.5178,390.5755,6746.0
2021-11-23 12:25:00,406.03,406.29,405.2,405.61,2225.0,390.8451,391.0953,390.0461,390.4408,2225.0
2021-11-23 12:30:00,405.38,406.04,405.38,405.65,2895.0,390.2194,390.8547,390.2194,390.4793,2895.0
2021-11-23 12:35:00,405.8,406.27,405.61,405.61,1200.0,390.6237,391.0761,390.4408,390.4408,1200.0
2021-11-23 12:40:00,405.6,405.62,404.27,404.28,3962.0,390.4311,390.4504,389.1509,389.1605,3962.0
2021-11-23 12:45:00,404.52,406.02,404.51,405.78,2500.0,389.3915,390.8354,389.3819,390.6044,2500.0
2021-11-23 12:50:00,406.02,406.28,405.25,405.42,2614.0,390.8354,391.0857,390.0942,390.2579,2614.0
2021-11-23 12:55:00,405.56,405.56,404.81,405.24,2965.0,390.3926,390.3926,389.6707,390.0846,2965.0
2021-11-23 13:00:00,405.24,405.93,404.83,405.53,2210.0,390.0846,390.7488,389.6899,390.3638,2210.0
2021-11-23 13:05:00,405.21,405.89,404.64,405.25,2200.0,390.0557,390.7103,389.507,390.0942,2200.0
2021-11-23 13:10:00,405.04,405.65,405.0,405.44,2900.0,389.8921,390.4793,389.8536,390.2771,2900.0
2021-11-23 13:15:00,405.85,406.01,404.71,404.71,2674.0,390.6718,390.8258,389.5744,389.5744,2674.0
2021-11-23 13:20:00,404.65,406.53,404.65,406.53,7395.0,389.5167,391.3264,389.5167,391.3264,7395.0
2021-11-23 13:25:00,406.2,406.32,405.55,405.79,7713.0,391.0087,391.1242,390.383,390.614,7713.0
2021-11-23 13:30:00,405.07,405.58,404.92,405.36,7843.0,389.921,390.4119,389.7766,390.2001,7843.0
2021-11-23 13:35:00,405.43,406.3,405.31,406.3,2132.0,390.2675,391.105,390.152,391.105,2132.0
2021-11-23 13:40:00,406.12,406.79,406.12,406.33,2555.0,390.9317,391.5766,390.9317,391.1338,2555.0
2021-11-23 13:45:00,406.32,407.91,406.17,407.39,2771.0,391.1242,392.6547,390.9798,392.1542,2771.0
2021-11-23 13:50:00,407.9,408.37,407.89,408.37,700.0,392.6451,393.0975,392.6355,393.0975,700.0
2021-11-23 13:55:00,408.69,408.99,407.59,407.59,2700.0,393.4056,393.6944,392.3467,392.3467,2700.0
2021-11-23 14:00:00,407.65,408.35,407.31,407.31,1700.0,392.4045,393.0783,392.0772,392.0772,1700.0
2021-11-23 14:05:00,407.31,407.45,407.08,407.44,2347.0,392.0772,392.2119,391.8558,392.2023,2347.0
2021-11-23 14:10:00,407.29,407.47,406.98,407.21,4426.0,392.0579,392.2312,391.7595,391.9809,4426.0
2021-11-23 14:15:00,406.8,407.19,405.82,405.99,2100.0,391.5863,391.9617,390.6429,390.8066,2100.0
2021-11-23 14:20:00,406.37,407.12,406.26,406.86,3209.0,391.1723,391.8943,391.0665,391.644,3209.0
2021-11-23 14:25:00,406.68,407.32,406.67,406.94,3510.0,391.4707,392.0868,391.4611,391.721,3510.0
2021-11-23 14:30:00,407.01,407.42,406.66,406.66,2617.0,391.7884,392.1831,391.4515,391.4515,2617.0
2021-11-23 14:35:00,406.89,407.86,406.88,407.66,3430.0,391.6729,392.6066,391.6633,392.4141,3430.0
2021-11-23 14:40:00,407.49,408.38,407.25,408.38,6001.0,392.2505,393.1072,392.0194,393.1072,6001.0
2021-11-23 14:45:00,408.55,409.4,408.4,409.12,4015.0,393.2708,394.089,393.1264,393.8195,4015.0
2021-11-23 14:50:00,409.37,410.19,408.84,410.19,2201.0,394.0601,394.8495,393.55,394.8495,2201.0
2021-11-23 14:55:00,409.86,410.22,409.05,409.58,6839.0,394.5318,394.8784,393.7521,394.2623,6839.0
2021-11-23 15:00:00,409.69,409.91,409.23,409.67,3300.0,394.3682,394.5799,393.9254,394.3489,3300.0
2021-11-23 15:05:00,409.78,410.87,409.78,410.35,4500.0,394.4548,395.504,394.4548,395.0035,4500.0
2021-11-23 15:10:00,410.14,410.29,409.96,410.11,2969.0,394.8013,394.9457,394.6281,394.7725,2969.0
2021-11-23 15:15:00,410.76,410.86,409.54,409.73,6234.0,395.3982,395.4944,394.2238,394.4067,6234.0
2021-11-23 15:20:00,409.79,410.38,409.78,410.26,2501.0,394.4644,395.0324,394.4548,394.9169,2501.0
2021-11-23 15:25:00,410.5,410.52,409.56,409.56,6104.0,395.1479,395.1671,394.243,394.243,6104.0
2021-11-23 15:30:00,409.75,410.3,409.75,410.08,3774.0,394.4259,394.9554,394.4259,394.7436,3774.0
2021-11-23 15:35:00,409.95,410.48,409.82,410.17,6683.0,394.6185,395.1286,394.4933,394.8302,6683.0
2021-11-23 15:40:00,410.35,410.97,410.29,410.92,6760.0,395.0035,395.6003,394.9457,395.5522,6760.0
2021-11-23 15:45:00,411.06,411.2,409.8,410.07,8430.0,395.6869,395.8217,394.4741,394.734,8430.0
2021-11-23 15:50:00,410.18,411.76,410.09,411.53,13437.0,394.8399,396.3608,394.7532,396.1394,13437.0
2021-11-23 15:55:00,411.3,412.35,410.78,412.01,44448.0,395.918,396.9287,395.4174,396.6014,44448.0
2021-11-24 09:30:00,410.39,410.4,404.74,404.74,20754.0,395.042,395.0516,389.6033,389.6033,20754.0
2021-11-24 09:35:00,405.03,407.24,404.45,404.76,8959.0,389.8825,392.0098,389.3241,389.6226,8959.0
2021-11-24 09:40:00,403.78,405.08,401.12,401.67,6748.0,388.6792,389.9306,386.1187,386.6481,6748.0
2021-11-24 09:45:00,401.62,403.7,401.57,402.71,10837.0,386.6,388.6022,386.5519,387.6492,10837.0
2021-11-24 09:50:00,403.04,405.7,403.04,405.14,11027.0,387.9669,390.5274,387.9669,389.9883,11027.0
2021-11-24 09:55:00,404.82,404.9,404.34,404.9,2700.0,389.6803,389.7573,389.2183,389.7573,2700.0
2021-11-24 10:00:00,404.81,406.84,404.72,405.93,12521.0,389.6707,391.6248,389.584,390.7488,12521.0
2021-11-24 10:05:00,405.95,406.54,404.6,404.6,7777.0,390.768,391.336,389.4685,389.4685,7777.0
2021-11-24 10:10:00,404.72,405.55,404.0,404.89,3359.0,389.584,390.383,388.891,389.7477,3359.0
2021-11-24 10:15:00,404.98,405.7,404.21,404.66,3000.0,389.8343,390.5274,389.0931,389.5263,3000.0
2021-11-24 10:20:00,405.19,406.06,404.69,405.61,4785.0,390.0365,390.8739,389.5552,390.4408,4785.0
2021-11-24 10:25:00,405.78,406.19,405.52,405.53,5795.0,390.6044,390.9991,390.3541,390.3638,5795.0
2021-11-24 10:30:00,405.54,406.21,405.0,405.9,6680.0,390.3734,391.0183,389.8536,390.7199,6680.0
2021-11-24 10:35:00,406.0,407.02,405.84,406.97,7380.0,390.8162,391.798,390.6622,391.7499,7380.0
2021-11-24 10:40:00,407.07,407.08,405.02,405.29,12613.0,391.8462,391.8558,389.8728,390.1327,12613.0
2021-11-24 10:45:00,404.85,405.43,404.28,404.44,5070.0,389.7092,390.2675,389.1605,389.3145,5070.0
2021-11-24 10:50:00,404.7,405.8,404.43,405.33,2500.0,389.5648,390.6237,389.3049,390.1712,2500.0
2021-11-24 10:55:00,405.56,405.9,405.46,405.62,900.0,390.3926,390.7199,390.2964,390.4504,900.0
2021-11-24 11:00:00,405.02,405.26,404.3,404.67,2900.0,389.8728,390.1039,389.1798,389.5359,2900.0
2021-11-24 11:05:00,405.32,405.62,405.07,405.49,3100.0,390.1616,390.4504,389.921,390.3252,3100.0
2021-11-24 11:10:00,405.52,406.86,405.52,406.76,2450.0,390.3541,391.644,390.3541,391.5478,2450.0
2021-11-24 11:15:00,406.57,406.86,406.24,406.86,1850.0,391.3649,391.644,391.0472,391.644,1850.0
2021-11-24 11:20:00,406.86,407.69,406.81,407.27,8918.0,391.644,392.443,391.5959,392.0387,8918.0
2021-11-24 11:25:00,407.14,407.42,406.02,406.89,7372.0,391.9135,392.1831,390.8354,391.6729,7372.0
2021-11-24 11:30:00,407.02,407.43,406.59,406.6,3957.0,391.798,392.1927,391.3841,391.3937,3957.0
2021-11-24 11:35:00,406.76,406.81,406.52,406.78,600.0,391.5478,391.5959,391.3167,391.567,600.0
2021-11-24 11:40:00,406.92,407.41,406.71,407.41,1325.0,391.7018,392.1734,391.4996,392.1734,1325.0
2021-11-24 11:45:00,407.7,408.36,407.7,408.18,1072.0,392.4526,393.0879,392.4526,392.9146,1072.0
2021-11-24 11:50:00,408.67,409.06,408.44,408.6,1600.0,393.3863,393.7617,393.1649,393.3189,1600.0
2021-11-24 11:55:00,408.45,408.45,407.75,407.75,400.0,393.1746,393.1746,392.5007,392.5007,400.0
2021-11-24 12:00:00,407.62,408.57,407.62,408.28,2700.0,392.3756,393.2901,392.3756,393.0109,2700.0
2021-11-24 12:05:00,408.37,408.37,407.55,407.55,3875.0,393.0975,393.0975,392.3082,392.3082,3875.0
2021-11-24 12:10:00,407.72,408.78,407.71,408.76,1696.0,392.4719,393.4922,392.4622,393.473,1696.0
2021-11-24 12:15:00,408.46,408.46,407.75,408.2,1100.0,393.1842,393.1842,392.5007,392.9339,1100.0
2021-11-24 12:20:00,408.28,408.28,407.36,407.85,4520.0,393.0109,393.0109,392.1253,392.597,4520.0
2021-11-24 12:25:00,407.85,407.85,407.62,407.64,1900.0,392.597,392.597,392.3756,392.3948,1900.0
2021-11-24 12:30:00,408.01,408.28,407.8,407.83,800.0,392.751,393.0109,392.5489,392.5777,800.0
2021-11-24 12:35:00,408.15,408.81,408.15,408.56,2400.0,392.8858,393.5211,392.8858,393.2804,2400.0
2021-11-24 12:40:00,408.45,408.45,407.98,408.21,2000.0,393.1746,393.1746,392.7221,392.9435,2000.0
2021-11-24 12:45:00,408.35,408.69,408.22,408.69,1200.0,393.0783,393.4056,392.9532,393.4056,1200.0
2021-11-24 12:50:00,408.71,409.02,408.7,409.02,845.0,393.4248,393.7232,393.4152,393.7232,845.0
2021-11-24 12:55:00,408.77,408.77,408.15,408.29,2800.0,393.4826,393.4826,392.8858,393.0205,2800.0
2021-11-24 13:00:00,408.26,408.87,407.98,407.98,500.0,392.9917,393.5788,392.7221,392.7221,500.0
2021-11-24 13:05:00,407.81,409.06,407.81,409.06,2501.0,392.5585,393.7617,392.5585,393.7617,2501.0
2021-11-24 13:10:00,408.94,408.94,408.7,408.7,802.0,393.6462,393.6462,393.4152,393.4152,802.0
2021-11-24 13:15:00,408.76,409.01,408.58,408.75,1700.0,393.473,393.7136,393.2997,393.4633,1700.0
2021-11-24 13:20:00,408.44,409.05,408.43,409.03,3332.0,393.1649,393.7521,393.1553,393.7329,3332.0
2021-11-24 13:25:00,408.65,408.71,407.75,407.77,2100.0,393.3671,393.4248,392.5007,392.52,2100.0
2021-11-24 13:30:00,408.04,408.52,408.04,408.52,1910.0,392.7799,393.2419,392.7799,393.2419,1910.0
2021-11-24 13:35:00,408.2,408.43,408.06,408.37,1600.0,392.9339,393.1553,392.7991,393.0975,1600.0
2021-11-24 13:40:00,408.21,408.45,408.06,408.45,936.0,392.9435,393.1746,392.7991,393.1746,936.0
2021-11-24 13:45:00,408.07,408.49,407.89,408.19,1800.0,392.8088,393.2131,392.6355,392.9243,1800.0
2021-11-24 13:50:00,408.27,408.34,407.94,407.94,1410.0,393.0013,393.0687,392.6836,392.6836,1410.0
2021-11-24 13:55:00,408.13,408.31,407.62,408.31,1100.0,392.8665,393.0398,392.3756,393.0398,1100.0
2021-11-24 14:00:00,408.4,409.36,407.64,407.65,1906.0,393.1264,394.0505,392.3948,392.4045,1906.0
2021-11-24 14:05:00,407.59,408.15,407.37,407.62,1700.0,392.3467,392.8858,392.1349,392.3756,1700.0
2021-11-24 14:10:00,407.53,407.7,406.78,407.7,1500.0,392.289,392.4526,391.567,392.4526,1500.0
2021-11-24 14:15:00,407.98,408.3,407.54,408.16,2257.0,392.7221,393.0302,392.2986,392.8954,2257.0
2021-11-24 14:20:00,408.11,408.11,407.46,407.89,3100.0,392.8473,392.8473,392.2216,392.6355,3100.0
2021-11-24 14:25:00,407.86,408.15,407.52,407.52,1230.0,392.6066,392.8858,392.2793,392.2793,1230.0
2021-11-24 14:30:00,407.65,408.48,407.65,408.27,2214.0,392.4045,393.2034,392.4045,393.0013,2214.0
2021-11-24 14:35:00,408.31,408.4,408.08,408.3,1743.0,393.0398,393.1264,392.8184,393.0302,1743.0
2021-11-24 14:40:00,408.37,409.38,408.18,409.38,1700.0,393.0975,394.0698,392.9146,394.0698,1700.0
2021-11-24 14:45:00,409.27,409.57,408.88,408.9,3462.0,393.9639,394.2527,393.5885,393.6077,3462.0
2021-11-24 14:50:00,409.15,409.6,409.15,409.52,906.0,393.8484,394.2815,393.8484,394.2045,906.0
2021-11-24 14:55:00,409.31,410.01,409.31,409.85,1561.0,394.0024,394.6762,394.0024,394.5222,1561.0
2021-11-24 15:00:00,409.62,409.9,409.11,409.9,5000.0,394.3008,394.5703,393.8099,394.5703,5000.0
2021-11-24 15:05:00,409.98,410.53,409.86,410.35,1500.0,394.6473,395.1768,394.5318,395.0035,1500.0
2021-11-24 15:10:00,410.22,410.83,410.22,410.82,1635.0,394.8784,395.4655,394.8784,395.4559,1635.0
2021-11-24 15:15:00,410.98,411.28,410.72,411.28,1521.0,395.6099,395.8987,395.3597,395.8987,1521.0
2021-11-24 15:20:00,411.38,411.45,410.72,410.76,5048.0,395.995,396.0624,395.3597,395.3982,5048.0
2021-11-24 15:25:00,410.75,411.22,410.71,411.09,2605.0,395.3885,395.841,395.35,395.7158,2605.0
2021-11-24 15:30:00,411.01,411.09,410.21,410.55,5716.0,395.6388,395.7158,394.8687,395.196,5716.0
2021-11-24 15:35:00,410.45,411.18,410.44,411.08,4100.0,395.0998,395.8025,395.0901,395.7062,4100.0
2021-11-24 15:40:00,411.17,411.18,410.47,410.73,5851.0,395.7928,395.8025,395.119,395.3693,5851.0
2021-11-24 15:45:00,410.86,410.94,410.4,410.87,9800.0,395.4944,395.5714,395.0516,395.504,9800.0
2021-11-24 15:50:00,410.94,412.9,410.67,412.47,20331.0,395.5714,397.4581,395.3115,397.0442,20331.0
2021-11-24 15:55:00,412.57,413.35,411.82,413.1,42361.0,397.1405,397.8913,396.4185,397.6506,42361.0
2021-11-26 09:30:00,406.71,409.01,406.13,408.62,16888.0,391.4996,393.7136,390.9413,393.3382,16888.0
2021-11-26 09:35:00,409.35,410.1,407.62,408.52,7309.0,394.0409,394.7628,392.3756,393.2419,7309.0
2021-11-26 09:40:00,409.5,409.84,405.02,405.02,6627.0,394.1853,394.5126,389.8728,389.8728,6627.0
2021-11-26 09:45:00,405.17,405.58,404.1,404.66,4622.0,390.0172,390.4119,388.9872,389.5263,4622.0
2021-11-26 09:50:00,404.17,406.42,404.03,406.26,9139.0,389.0546,391.2205,388.9199,391.0665,9139.0
2021-11-26 09:55:00,406.11,408.33,405.63,406.78,7186.0,390.9221,393.059,390.46,391.567,7186.0
2021-11-26 10:00:00,406.32,406.44,403.47,403.49,5143.0,391.1242,391.2397,388.3808,388.4,5143.0
2021-11-26 10:05:00,403.38,404.84,403.38,403.53,6853.0,388.2942,389.6996,388.2942,388.4386,6853.0
2021-11-26 10:10:00,403.31,403.51,401.73,401.96,12466.0,388.2268,388.4193,386.7059,386.9273,12466.0
2021-11-26 10:15:00,401.88,402.15,401.02,401.67,5587.0,386.8503,387.1102,386.0224,386.6481,5587.0
2021-11-26 10:20:00,401.84,403.41,401.84,403.0,3701.0,386.8118,388.323,386.8118,387.9284,3701.0
2021-11-26 10:25:00,402.7,402.7,401.52,401.8,5222.0,387.6396,387.6396,386.5037,386.7733,5222.0
2021-11-26 10:30:00,402.33,402.89,401.37,402.54,4954.0,387.2834,387.8225,386.3593,387.4856,4954.0
2021-11-26 10:35:00,402.98,403.52,402.56,402.7,4300.0,387.9091,388.4289,387.5048,387.6396,4300.0
2021-11-26 10:40:00,402.58,402.86,401.28,401.95,4224.0,387.5241,387.7936,386.2727,386.9176,4224.0
2021-11-26 10:45:00,401.59,401.75,401.07,401.49,4404.0,386.5711,386.7251,386.0706,386.4748,4404.0
2021-11-26 10:50:00,401.52,401.52,400.27,400.74,7305.0,386.5037,386.5037,385.3005,385.7529,7305.0
2021-11-26 10:55:00,400.57,401.88,400.13,401.88,3700.0,385.5893,386.8503,385.1657,386.8503,3700.0
2021-11-26 11:00:00,402.28,402.28,400.21,400.21,2750.0,387.2353,387.2353,385.2427,385.2427,2750.0
2021-11-26 11:05:00,400.53,400.92,399.99,400.27,7333.0,385.5507,385.9262,385.0309,385.3005,7333.0
2021-11-26 11:10:00,400.15,400.15,398.55,398.64,6780.0,385.185,385.185,383.6448,383.7314,6780.0
2021-11-26 11:15:00,398.61,398.92,397.09,397.09,4382.0,383.7026,384.001,382.2394,382.2394,4382.0
2021-11-26 11:20:00,397.54,397.76,397.27,397.58,4522.0,382.6726,382.8843,382.4127,382.7111,4522.0
2021-11-26 11:25:00,397.48,398.74,397.48,398.59,3795.0,382.6148,383.8277,382.6148,383.6833,3795.0
2021-11-26 11:30:00,398.67,398.7,397.58,397.64,4775.0,383.7603,383.7892,382.7111,382.7688,4775.0
2021-11-26 11:35:00,397.88,399.17,397.88,399.17,7111.0,382.9999,384.2416,382.9999,384.2416,7111.0
2021-11-26 11:40:00,399.13,399.3,398.49,398.99,8878.0,384.2031,384.3667,383.587,384.0683,8878.0
2021-11-26 11:45:00,398.75,399.79,398.33,399.13,7621.0,383.8373,384.8384,383.433,384.2031,7621.0
2021-11-26 11:50:00,399.65,399.65,398.51,398.51,4893.0,384.7037,384.7037,383.6063,383.6063,4893.0
2021-11-26 11:55:00,398.73,399.41,398.66,399.27,2600.0,383.8181,384.4726,383.7507,384.3379,2600.0
2021-11-26 12:00:00,399.62,400.1,399.33,399.68,3261.0,384.6748,385.1368,384.3956,384.7325,3261.0
2021-11-26 12:05:00,400.49,400.9,399.85,400.39,5670.0,385.5122,385.9069,384.8962,385.416,5670.0
2021-11-26 12:10:00,400.38,400.91,399.5,399.88,4901.0,385.4064,385.9165,384.5593,384.9251,4901.0
2021-11-26 12:15:00,399.95,399.95,398.78,398.79,3402.0,384.9924,384.9924,383.8662,383.8758,3402.0
2021-11-26 12:20:00,399.02,399.32,398.05,398.31,6700.0,384.0972,384.386,383.1635,383.4138,6700.0
2021-11-26 12:25:00,398.65,400.07,398.49,400.0,5128.0,383.7411,385.108,383.587,385.0406,5128.0
2021-11-26 12:30:00,400.0,400.91,400.0,400.59,3202.0,385.0406,385.9165,385.0406,385.6085,3202.0
2021-11-26 12:35:00,400.61,401.71,400.61,401.37,5009.0,385.6278,386.6866,385.6278,386.3593,5009.0
2021-11-26 12:40:00,401.1,401.84,401.04,401.76,5125.0,386.0994,386.8118,386.0417,386.7347,5125.0
2021-11-26 12:45:00,402.06,402.24,401.13,401.17,9846.0,387.0235,387.1968,386.1283,386.1668,9846.0
2021-11-26 12:50:00,401.01,401.06,397.88,397.88,22790.0,386.0128,386.0609,382.9999,382.9999,22790.0
2021-11-26 12:55:00,397.38,400.31,397.04,399.14,57203.0,382.5186,385.339,382.1913,384.2127,57203.0
2021-11-29 09:30:00,403.22,409.16,402.81,406.74,29885.0,388.1401,393.858,387.7455,391.5285,29885.0
2021-11-29 09:35:00,406.4,408.25,404.93,407.92,5301.0,391.2012,392.982,389.7862,392.6644,5301.0
2021-11-29 09:40:00,407.87,409.8,407.48,408.9,5452.0,392.6162,394.4741,392.2408,393.6077,5452.0
2021-11-29 09:45:00,409.59,409.78,406.91,408.2,10929.0,394.2719,394.4548,391.6921,392.9339,10929.0
2021-11-29 09:50:00,407.83,408.51,407.14,407.63,11700.0,392.5777,393.2323,391.9135,392.3852,11700.0
2021-11-29 09:55:00,408.09,409.0,407.23,408.53,8489.0,392.828,393.704,392.0002,393.2516,8489.0
2021-11-29 10:00:00,408.71,409.03,407.84,407.99,6558.0,393.4248,393.7329,392.5874,392.7318,6558.0
2021-11-29 10:05:00,406.87,407.7,406.45,406.5,3076.0,391.6536,392.4526,391.2493,391.2975,3076.0
2021-11-29 10:10:00,407.0,407.35,406.13,406.62,2872.0,391.7788,392.1157,390.9413,391.413,2872.0
2021-11-29 10:15:00,406.71,407.21,406.0,406.36,2274.0,391.4996,391.9809,390.8162,391.1627,2274.0
2021-11-29 10:20:00,406.28,406.42,405.66,405.83,1514.0,391.0857,391.2205,390.4889,390.6525,1514.0
2021-11-29 10:25:00,406.42,406.43,404.77,404.77,2582.0,391.2205,391.2301,389.6322,389.6322,2582.0
2021-11-29 10:30:00,404.67,404.73,403.51,404.1,2320.0,389.5359,389.5937,388.4193,388.9872,2320.0
2021-11-29 10:35:00,404.78,405.07,403.17,403.21,2300.0,389.6418,389.921,388.092,388.1305,2300.0
2021-11-29 10:40:00,403.93,404.7,403.65,404.44,2012.0,388.8236,389.5648,388.5541,389.3145,2012.0
2021-11-29 10:45:00,404.71,405.98,404.71,405.25,4351.0,389.5744,390.7969,389.5744,390.0942,4351.0
2021-11-29 10:50:00,405.5,405.93,404.78,405.56,3415.0,390.3349,390.7488,389.6418,390.3926,3415.0
2021-11-29 10:55:00,405.41,406.35,405.0,406.09,5967.0,390.2482,391.1531,389.8536,390.9028,5967.0
2021-11-29 11:00:00,406.26,407.5,406.26,407.5,2581.0,391.0665,392.2601,391.0665,392.2601,2581.0
2021-11-29 11:05:00,407.84,409.09,407.63,408.49,4300.0,392.5874,393.7906,392.3852,393.2131,4300.0
2021-11-29 11:10:00,408.82,409.03,408.4,408.74,5299.0,393.5307,393.7329,393.1264,393.4537,5299.0
2021-11-29 11:15:00,408.76,409.06,407.41,407.71,6068.0,393.473,393.7617,392.1734,392.4622,6068.0
2021-11-29 11:20:00,407.53,408.02,406.97,407.29,4194.0,392.289,392.7606,391.7499,392.0579,4194.0
2021-11-29 11:25:00,407.01,408.53,407.01,407.17,4265.0,391.7884,393.2516,391.7884,391.9424,4265.0
2021-11-29 11:30:00,407.54,408.43,407.3,407.51,2200.0,392.2986,393.1553,392.0676,392.2697,2200.0
2021-11-29 11:35:00,407.74,409.03,407.74,408.59,2905.0,392.4911,393.7329,392.4911,393.3093,2905.0
2021-11-29 11:40:00,408.94,409.5,408.56,409.5,4353.0,393.6462,394.1853,393.2804,394.1853,4353.0
2021-11-29 11:45:00,409.48,409.8,409.0,409.31,2770.0,394.166,394.4741,393.704,394.0024,2770.0
2021-11-29 11:50:00,409.4,409.61,409.09,409.3,2200.0,394.089,394.2912,393.7906,393.9928,2200.0
2021-11-29 11:55:00,409.48,410.12,409.19,409.9,11272.0,394.166,394.7821,393.8869,394.5703,11272.0
2021-11-29 12:00:00,409.94,410.5,409.66,410.25,2327.0,394.6088,395.1479,394.3393,394.9072,2327.0
2021-11-29 12:05:00,410.53,411.05,410.33,410.46,4754.0,395.1768,395.6773,394.9842,395.1094,4754.0
2021-11-29 12:10:00,410.46,410.61,409.8,410.17,4407.0,395.1094,395.2538,394.4741,394.8302,4407.0
2021-11-29 12:15:00,410.32,410.64,409.76,410.35,4284.0,394.9746,395.2826,394.4356,395.0035,4284.0
2021-11-29 12:20:00,410.74,410.99,410.57,410.57,3869.0,395.3789,395.6196,395.2153,395.2153,3869.0
2021-11-29 12:25:00,410.55,410.55,410.12,410.39,5039.0,395.196,395.196,394.7821,395.042,5039.0
2021-11-29 12:30:00,410.38,412.19,410.38,411.84,17083.0,395.0324,396.7747,395.0324,396.4378,17083.0
2021-11-29 12:35:00,412.21,412.21,411.12,411.37,4400.0,396.7939,396.7939,395.7447,395.9853,4400.0
2021-11-29 12:40:00,411.55,411.55,411.14,411.4,2767.0,396.1586,396.1586,395.7639,396.0142,2767.0
2021-11-29 12:45:00,411.32,411.49,411.04,411.05,2885.0,395.9372,396.1009,395.6677,395.6773,2885.0
2021-11-29 12:50:00,410.79,410.79,410.33,410.62,3795.0,395.427,395.427,394.9842,395.2634,3795.0
2021-11-29 12:55:00,410.62,410.86,410.33,410.47,6602.0,395.2634,395.4944,394.9842,395.119,6602.0
2021-11-29 13:00:00,410.42,410.6,410.14,410.24,3600.0,395.0709,395.2441,394.8013,394.8976,3600.0
2021-11-29 13:05:00,410.03,410.98,410.03,410.45,3963.0,394.6955,395.6099,394.6955,395.0998,3963.0
2021-11-29 13:10:00,410.45,410.71,410.12,410.12,2307.0,395.0998,395.35,394.7821,394.7821,2307.0
2021-11-29 13:15:00,410.35,410.41,409.52,410.41,3544.0,395.0035,395.0612,394.2045,395.0612,3544.0
2021-11-29 13:20:00,410.42,410.64,410.16,410.36,1556.0,395.0709,395.2826,394.8206,395.0131,1556.0
2021-11-29 13:25:00,410.36,410.64,410.1,410.64,1838.0,395.0131,395.2826,394.7628,395.2826,1838.0
2021-11-29 13:30:00,411.06,411.44,410.89,411.17,2348.0,395.6869,396.0527,395.5233,395.7928,2348.0
2021-11-29 13:35:00,410.9,411.0,409.83,409.92,6097.0,395.5329,395.6292,394.5029,394.5896,6097.0
2021-11-29 13:40:00,410.09,410.87,410.02,410.44,2200.0,394.7532,395.504,394.6858,395.0901,2200.0
2021-11-29 13:45:00,410.62,411.11,410.62,411.11,600.0,395.2634,395.7351,395.2634,395.7351,600.0
2021-11-29 13:50:00,411.04,411.04,410.64,410.96,3610.0,395.6677,395.6677,395.2826,395.5907,3610.0
2021-11-29 13:55:00,410.89,411.62,410.75,411.62,2708.0,395.5233,396.226,395.3885,396.226,2708.0
2021-11-29 14:00:00,411.49,411.63,410.71,410.78,7843.0,396.1009,396.2356,395.35,395.4174,7843.0
2021-11-29 14:05:00,411.05,413.19,411.05,413.19,7923.0,395.6773,397.7373,395.6773,397.7373,7923.0
2021-11-29 14:10:00,413.27,413.27,412.33,413.11,10793.0,397.8143,397.8143,396.9094,397.6603,10793.0
2021-11-29 14:15:00,413.21,413.21,411.97,412.31,5046.0,397.7565,397.7565,396.5629,396.8902,5046.0
2021-11-29 14:20:00,412.25,412.93,411.76,411.76,3459.0,396.8324,397.487,396.3608,396.3608,3459.0
2021-11-29 14:25:00,412.13,412.17,411.64,411.95,1700.0,396.7169,396.7554,396.2452,396.5437,1700.0
2021-11-29 14:30:00,412.0,412.03,411.25,411.35,6599.0,396.5918,396.6207,395.8698,395.9661,6599.0
2021-11-29 14:35:00,411.21,411.21,410.7,410.89,4900.0,395.8313,395.8313,395.3404,395.5233,4900.0
2021-11-29 14:40:00,410.9,411.52,410.88,411.52,4901.0,395.5329,396.1297,395.5137,396.1297,4901.0
2021-11-29 14:45:00,411.23,411.52,410.91,410.94,8181.0,395.8506,396.1297,395.5425,395.5714,8181.0
2021-11-29 14:50:00,411.07,411.09,410.04,410.16,5955.0,395.6966,395.7158,394.7051,394.8206,5955.0
2021-11-29 14:55:00,410.25,410.72,410.25,410.72,2200.0,394.9072,395.3597,394.9072,395.3597,2200.0
2021-11-29 15:00:00,410.71,410.71,410.21,410.42,2630.0,395.35,395.35,394.8687,395.0709,2630.0
2021-11-29 15:05:00,410.39,410.5,409.57,410.39,5157.0,395.042,395.1479,394.2527,395.042,5157.0
2021-11-29 15:10:00,410.34,410.99,410.2,410.99,6062.0,394.9939,395.6196,394.8591,395.6196,6062.0
2021-11-29 15:15:00,410.93,411.53,410.78,411.4,7910.0,395.5618,396.1394,395.4174,396.0142,7910.0
2021-11-29 15:20:00,411.07,411.24,410.41,410.59,8012.0,395.6966,395.8602,395.0612,395.2345,8012.0
2021-11-29 15:25:00,410.6,410.97,410.56,410.85,3767.0,395.2441,395.6003,395.2056,395.4848,3767.0
2021-11-29 15:30:00,410.68,411.05,410.57,410.87,8214.0,395.3212,395.6773,395.2153,395.504,8214.0
2021-11-29 15:35:00,411.02,411.14,410.42,410.52,6326.0,395.6484,395.7639,395.0709,395.1671,6326.0
2021-11-29 15:40:00,410.5,410.59,410.14,410.4,7355.0,395.1479,395.2345,394.8013,395.0516,7355.0
2021-11-29 15:45:00,410.5,411.25,410.16,411.12,7943.0,395.1479,395.8698,394.8206,395.7447,7943.0
2021-11-29 15:50:00,411.25,414.02,411.22,413.86,34754.0,395.8698,398.5362,395.841,398.3822,34754.0
2021-11-29 15:55:00,413.7,414.61,412.93,413.63,65769.0,398.2282,399.1042,397.487,398.1608,65769.0
2021-11-30 09:30:00,412.66,412.66,410.27,411.65,12747.0,397.2271,397.2271,394.9265,396.2549,12747.0
2021-11-30 09:35:00,412.38,413.35,411.18,413.17,8374.0,396.9576,397.8913,395.8025,397.718,8374.0
2021-11-30 09:40:00,413.57,415.64,411.49,415.29,20995.0,398.1031,400.0957,396.1009,399.7587,20995.0
2021-11-30 09:45:00,415.29,417.28,415.29,416.39,14190.0,399.7587,401.6743,399.7587,400.8176,14190.0
2021-11-30 09:50:00,417.25,417.57,416.13,416.4,7015.0,401.6454,401.9535,400.5673,400.8272,7015.0
2021-11-30 09:55:00,416.32,418.43,416.14,417.83,11118.0,400.7502,402.7813,400.577,402.2038,11118.0
2021-11-30 10:00:00,417.54,417.78,415.62,416.55,7250.0,401.9246,402.1556,400.0764,400.9716,7250.0
2021-11-30 10:05:00,416.06,417.19,415.73,416.66,7354.0,400.4999,401.5877,400.1823,401.0775,7354.0
2021-11-30 10:10:00,416.68,417.03,415.5,415.93,6342.0,401.0968,401.4337,399.9609,400.3748,6342.0
2021-11-30 10:15:00,415.93,416.81,415.67,415.75,2800.0,400.3748,401.2219,400.1245,400.2015,2800.0
2021-11-30 10:20:00,415.35,415.35,412.52,413.56,5198.0,399.8165,399.8165,397.0923,398.0934,5198.0
2021-11-30 10:25:00,413.66,414.99,413.66,414.28,4212.0,398.1897,399.47,398.1897,398.7865,4212.0
2021-11-30 10:30:00,414.95,415.73,414.51,414.74,5200.0,399.4315,400.1823,399.0079,399.2293,5200.0
2021-11-30 10:35:00,415.1,415.25,412.28,413.05,7000.0,399.5758,399.7202,396.8613,397.6025,7000.0
2021-11-30 10:40:00,412.94,413.91,412.6,413.82,4029.0,397.4966,398.4304,397.1693,398.3437,4029.0
2021-11-30 10:45:00,413.81,413.81,411.36,411.67,5306.0,398.3341,398.3341,395.9757,396.2741,5306.0
2021-11-30 10:50:00,411.24,411.28,409.64,409.64,4131.0,395.8602,395.8987,394.32,394.32,4131.0
2021-11-30 10:55:00,409.59,409.59,407.61,407.64,6023.0,394.2719,394.2719,392.366,392.3948,6023.0
2021-11-30 11:00:00,407.14,409.6,406.0,409.6,7335.0,391.9135,394.2815,390.8162,394.2815,7335.0
2021-11-30 11:05:00,409.43,409.46,407.47,408.61,4471.0,394.1179,394.1468,392.2312,393.3286,4471.0
2021-11-30 11:10:00,408.23,410.37,408.22,410.37,1834.0,392.9628,395.0227,392.9532,395.0227,1834.0
2021-11-30 11:15:00,410.38,410.85,409.64,409.75,3500.0,395.0324,395.4848,394.32,394.4259,3500.0
2021-11-30 11:20:00,409.81,410.49,409.28,409.69,4090.0,394.4837,395.1383,393.9735,394.3682,4090.0
2021-11-30 11:25:00,410.23,410.23,409.18,409.18,2296.0,394.888,394.888,393.8772,393.8772,2296.0
2021-11-30 11:30:00,409.31,409.62,407.35,407.81,9280.0,394.0024,394.3008,392.1157,392.5585,9280.0
2021-11-30 11:35:00,407.77,409.79,407.77,408.84,2467.0,392.52,394.4644,392.52,393.55,2467.0
2021-11-30 11:40:00,408.85,409.38,407.87,408.05,3972.0,393.5596,394.0698,392.6162,392.7895,3972.0
2021-11-30 11:45:00,408.57,408.88,406.84,408.18,4803.0,393.2901,393.5885,391.6248,392.9146,4803.0
2021-11-30 11:50:00,408.09,408.74,407.7,408.66,3014.0,392.828,393.4537,392.4526,393.3767,3014.0
2021-11-30 11:55:00,408.36,409.63,407.97,409.63,5784.0,393.0879,394.3104,392.7125,394.3104,5784.0
2021-11-30 12:00:00,409.47,409.81,407.78,408.23,6200.0,394.1564,394.4837,392.5296,392.9628,6200.0
2021-11-30 12:05:00,408.66,408.92,406.88,407.49,4156.0,393.3767,393.627,391.6633,392.2505,4156.0
2021-11-30 12:10:00,407.76,409.09,407.08,408.65,3186.0,392.5104,393.7906,391.8558,393.3671,3186.0
2021-11-30 12:15:00,408.55,409.3,408.45,409.3,2874.0,393.2708,393.9928,393.1746,393.9928,2874.0
2021-11-30 12:20:00,409.14,409.38,408.53,409.38,3200.0,393.8387,394.0698,393.2516,394.0698,3200.0
2021-11-30 12:25:00,409.2,409.34,408.67,408.67,1399.0,393.8965,394.0313,393.3863,393.3863,1399.0
2021-11-30 12:30:00,408.97,410.18,408.13,410.09,5906.0,393.6751,394.8399,392.8665,394.7532,5906.0
2021-11-30 12:35:00,410.11,410.53,409.56,409.77,3600.0,394.7725,395.1768,394.243,394.4452,3600.0
2021-11-30 12:40:00,410.05,410.06,408.04,408.82,6082.0,394.7147,394.7243,392.7799,393.5307,6082.0
2021-11-30 12:45:00,409.0,409.69,408.69,408.99,5501.0,393.704,394.3682,393.4056,393.6944,5501.0
2021-11-30 12:50:00,409.41,409.87,409.23,409.53,2317.0,394.0986,394.5414,393.9254,394.2142,2317.0
2021-11-30 12:55:00,410.23,410.23,408.83,409.05,2000.0,394.888,394.888,393.5403,393.7521,2000.0
2021-11-30 13:00:00,409.15,409.31,408.39,408.4,5325.0,393.8484,394.0024,393.1168,393.1264,5325.0
2021-11-30 13:05:00,408.64,409.37,408.64,408.88,2100.0,393.3574,394.0601,393.3574,393.5885,2100.0
2021-11-30 13:10:00,408.9,408.96,407.71,407.71,9818.0,393.6077,393.6655,392.4622,392.4622,9818.0
2021-11-30 13:15:00,408.24,408.44,407.76,407.94,12501.0,392.9724,393.1649,392.5104,392.6836,12501.0
2021-11-30 13:20:00,408.0,409.96,407.79,409.96,6422.0,392.7414,394.6281,392.5392,394.6281,6422.0
2021-11-30 13:25:00,409.81,410.35,409.56,409.85,1232.0,394.4837,395.0035,394.243,394.5222,1232.0
2021-11-30 13:30:00,409.99,410.72,409.98,410.69,2606.0,394.657,395.3597,394.6473,395.3308,2606.0
2021-11-30 13:35:00,410.32,411.49,410.32,411.17,4141.0,394.9746,396.1009,394.9746,395.7928,4141.0
2021-11-30 13:40:00,410.83,411.2,410.49,410.84,1808.0,395.4655,395.8217,395.1383,395.4752,1808.0
2021-11-30 13:45:00,411.13,411.32,410.47,411.31,3094.0,395.7543,395.9372,395.119,395.9276,3094.0
2021-11-30 13:50:00,411.47,412.41,411.4,412.41,3230.0,396.0816,396.9865,396.0142,396.9865,3230.0
2021-11-30 13:55:00,412.54,413.22,412.33,413.22,2709.0,397.1116,397.7662,396.9094,397.7662,2709.0
2021-11-30 14:00:00,413.02,413.02,412.36,412.66,2100.0,397.5736,397.5736,396.9383,397.2271,2100.0
2021-11-30 14:05:00,412.62,412.67,411.94,412.49,4203.0,397.1886,397.2367,396.534,397.0635,4203.0
2021-11-30 14:10:00,412.68,412.73,412.22,412.63,1646.0,397.2464,397.2945,396.8036,397.1982,1646.0
2021-11-30 14:15:00,412.79,412.86,411.66,412.05,4438.0,397.3522,397.4196,396.2645,396.6399,4438.0
2021-11-30 14:20:00,412.16,412.32,411.11,412.32,5200.0,396.7458,396.8998,395.7351,396.8998,5200.0
2021-11-30 14:25:00,412.48,412.72,411.87,411.87,2576.0,397.0538,397.2849,396.4666,396.4666,2576.0
2021-11-30 14:30:00,412.41,412.63,411.79,412.38,2600.0,396.9865,397.1982,396.3896,396.9576,2600.0
2021-11-30 14:35:00,412.23,413.04,412.23,412.24,2461.0,396.8132,397.5929,396.8132,396.8228,2461.0
2021-11-30 14:40:00,412.29,412.37,411.5,411.51,1000.0,396.8709,396.9479,396.1105,396.1201,1000.0
2021-11-30 14:45:00,411.65,411.75,410.72,410.72,1730.0,396.2549,396.3511,395.3597,395.3597,1730.0
2021-11-30 14:50:00,410.25,410.38,409.74,410.26,3000.0,394.9072,395.0324,394.4163,394.9169,3000.0
2021-11-30 14:55:00,410.36,411.05,410.26,411.05,4800.0,395.0131,395.6773,394.9169,395.6773,4800.0
2021-11-30 15:00:00,410.91,412.06,410.91,411.69,11358.0,395.5425,396.6495,395.5425,396.2934,11358.0
2021-11-30 15:05:00,411.8,411.89,411.1,411.1,4049.0,396.3993,396.4859,395.7254,395.7254,4049.0
2021-11-30 15:10:00,411.23,412.0,411.05,412.0,8544.0,395.8506,396.5918,395.6773,396.5918,8544.0
2021-11-30 15:15:00,411.72,412.28,411.54,412.2,5577.0,396.3223,396.8613,396.149,396.7843,5577.0
2021-11-30 15:20:00,412.01,412.39,410.79,410.79,11945.0,396.6014,396.9672,395.427,395.427,11945.0
2021-11-30 15:25:00,410.49,410.89,410.15,410.15,3600.0,395.1383,395.5233,394.811,394.811,3600.0
2021-11-30 15:30:00,410.08,411.99,410.0,411.91,5273.0,394.7436,396.5822,394.6666,396.5052,5273.0
2021-11-30 15:35:00,411.97,412.39,411.59,411.99,5756.0,396.5629,396.9672,396.1971,396.5822,5756.0
2021-11-30 15:40:00,412.0,412.82,411.95,412.82,5298.0,396.5918,397.3811,396.5437,397.3811,5298.0
2021-11-30 15:45:00,412.74,413.27,411.47,411.47,6502.0,397.3041,397.8143,396.0816,396.0816,6502.0
2021-11-30 15:50:00,411.12,411.43,405.83,406.32,57918.0,395.7447,396.0431,390.6525,391.1242,57918.0
2021-11-30 15:55:00,406.21,409.15,405.82,407.89,109302.0,391.0183,393.8484,390.6429,392.6355,109302.0
2021-12-01 09:30:00,415.25,416.12,408.18,413.07,59510.0,399.7202,400.5577,392.9146,397.6218,59510.0
2021-12-01 09:35:00,412.21,413.1,411.17,411.63,20341.0,396.7939,397.6506,395.7928,396.2356,20341.0
2021-12-01 09:40:00,411.65,414.08,411.64,412.92,14329.0,396.2549,398.594,396.2452,397.4774,14329.0
2021-12-01 09:45:00,413.5,415.27,413.5,415.02,20091.0,398.0357,399.7395,398.0357,399.4988,20091.0
2021-12-01 09:50:00,414.94,415.78,414.38,415.0,6321.0,399.4218,400.2304,398.8828,399.4796,6321.0
2021-12-01 09:55:00,415.56,419.02,414.71,418.77,11272.0,400.0186,403.3492,399.2004,403.1086,11272.0
2021-12-01 10:00:00,419.33,421.36,419.25,420.01,16941.0,403.6477,405.6017,403.5706,404.3022,16941.0
2021-12-01 10:05:00,420.63,423.48,420.63,423.48,7623.0,404.899,407.6424,404.899,407.6424,7623.0
2021-12-01 10:10:00,423.5,424.92,422.9,424.18,6943.0,407.6617,409.0286,407.0841,408.3163,6943.0
2021-12-01 10:15:00,423.56,424.4,422.87,423.24,7661.0,407.7195,408.528,407.0553,407.4114,7661.0
2021-12-01 10:20:00,423.12,424.82,421.17,424.82,18695.0,407.2959,408.9323,405.4188,408.9323,18695.0
2021-12-01 10:25:00,424.85,426.07,422.14,422.14,14057.0,408.9612,410.1356,406.3526,406.3526,14057.0
2021-12-01 10:30:00,422.06,422.89,421.01,421.15,9065.0,406.2756,407.0745,405.2648,405.3996,9065.0
2021-12-01 10:35:00,421.39,422.67,420.01,420.27,17933.0,405.6306,406.8627,404.3022,404.5525,17933.0
2021-12-01 10:40:00,420.02,420.77,418.99,420.48,5190.0,404.3118,405.0338,403.3204,404.7546,5190.0
2021-12-01 10:45:00,420.75,422.17,420.41,421.47,6431.0,405.0145,406.3814,404.6873,405.7076,6431.0
2021-12-01 10:50:00,421.41,422.42,421.03,421.03,3802.0,405.6499,406.6221,405.2841,405.2841,3802.0
2021-12-01 10:55:00,421.13,421.68,420.35,421.27,5386.0,405.3803,405.9098,404.6295,405.5151,5386.0
2021-12-01 11:00:00,421.39,421.56,419.46,419.57,4217.0,405.6306,405.7943,403.7728,403.8787,4217.0
2021-12-01 11:05:00,419.29,420.22,418.93,420.22,2700.0,403.6091,404.5044,403.2626,404.5044,2700.0
2021-12-01 11:10:00,420.53,421.72,420.28,421.47,3600.0,404.8028,405.9483,404.5621,405.7076,3600.0
2021-12-01 11:15:00,421.71,423.17,421.69,423.17,3450.0,405.9386,407.344,405.9194,407.344,3450.0
2021-12-01 11:20:00,423.12,423.48,422.34,422.8,3458.0,407.2959,407.6424,406.5451,406.9879,3458.0
2021-12-01 11:25:00,423.08,423.4,422.91,422.97,5162.0,407.2574,407.5654,407.0938,407.1515,5162.0
2021-12-01 11:30:00,423.12,423.32,422.0,422.94,6240.0,407.2959,407.4884,406.2178,407.1226,6240.0
2021-12-01 11:35:00,423.39,423.59,422.25,422.6,2620.0,407.5558,407.7483,406.4584,406.7954,2620.0
2021-12-01 11:40:00,422.74,423.38,422.68,422.72,3100.0,406.9301,407.5462,406.8724,406.9109,3100.0
2021-12-01 11:45:00,422.77,423.57,422.27,423.26,7501.0,406.959,407.7291,406.4777,407.4307,7501.0
2021-12-01 11:50:00,423.25,423.25,422.14,422.16,4901.0,407.4211,407.4211,406.3526,406.3718,4901.0
2021-12-01 11:55:00,422.15,422.15,421.17,422.0,4750.0,406.3622,406.3622,405.4188,406.2178,4750.0
2021-12-01 12:00:00,422.35,424.21,422.14,423.91,6700.0,406.5547,408.3451,406.3526,408.0564,6700.0
2021-12-01 12:05:00,424.49,425.13,423.91,424.37,4925.0,408.6147,409.2307,408.0564,408.4992,4925.0
2021-12-01 12:10:00,424.74,425.56,424.46,424.59,9073.0,408.8553,409.6447,408.5858,408.7109,9073.0
2021-12-01 12:15:00,424.9,427.15,424.88,427.15,9715.0,409.0093,411.1752,408.9901,411.1752,9715.0
2021-12-01 12:20:00,427.3,428.01,426.62,426.62,11272.0,411.3196,412.003,410.665,410.665,11272.0
2021-12-01 12:25:00,427.0,427.26,425.68,426.28,7681.0,411.0308,411.2811,409.7602,410.3377,7681.0
2021-12-01 12:30:00,426.4,427.99,426.09,427.28,12087.0,410.4532,411.9838,410.1548,411.3003,12087.0
2021-12-01 12:35:00,427.36,428.22,427.03,427.54,10206.0,411.3773,412.2052,411.0597,411.5506,10206.0
2021-12-01 12:40:00,427.91,428.03,427.59,427.94,4386.0,411.9068,412.0223,411.5987,411.9357,4386.0
2021-12-01 12:45:00,428.11,428.11,426.43,426.5,10947.0,412.0993,412.0993,410.4821,410.5495,10947.0
2021-12-01 12:50:00,426.56,426.66,425.78,426.0,6102.0,410.6073,410.7035,409.8564,410.0682,6102.0
2021-12-01 12:55:00,425.81,425.95,424.6,425.29,8711.0,409.8853,410.0201,408.7206,409.3848,8711.0
2021-12-01 13:00:00,425.44,425.93,424.63,424.63,11493.0,409.5291,410.0008,408.7494,408.7494,11493.0
2021-12-01 13:05:00,424.75,424.86,422.83,423.19,11105.0,408.865,408.9708,407.0168,407.3633,11105.0
2021-12-01 13:10:00,423.35,423.35,420.85,422.06,11814.0,407.5173,407.5173,405.1108,406.2756,11814.0
2021-12-01 13:15:00,422.01,422.81,420.97,421.36,8490.0,406.2274,406.9975,405.2263,405.6017,8490.0
2021-12-01 13:20:00,421.06,423.35,421.01,423.28,10006.0,405.313,407.5173,405.2648,407.4499,10006.0
2021-12-01 13:25:00,423.02,424.3,422.99,422.99,7856.0,407.1997,408.4318,407.1708,407.1708,7856.0
2021-12-01 13:30:00,423.36,424.17,423.05,423.7,19032.0,407.5269,408.3066,407.2285,407.8542,19032.0
2021-12-01 13:35:00,423.7,424.53,423.18,424.37,10405.0,407.8542,408.6532,407.3537,408.4992,10405.0
2021-12-01 13:40:00,424.34,424.37,421.76,422.52,11150.0,408.4703,408.4992,405.9868,406.7184,11150.0
2021-12-01 13:45:00,422.78,422.78,421.1,421.13,4975.0,406.9686,406.9686,405.3515,405.3803,4975.0
2021-12-01 13:50:00,421.33,422.96,421.29,422.25,4850.0,405.5729,407.1419,405.5344,406.4584,4850.0
2021-12-01 13:55:00,422.5,423.88,422.34,423.53,5468.0,406.6991,408.0275,406.5451,407.6906,5468.0
2021-12-01 14:00:00,423.38,423.49,421.6,422.39,10175.0,407.5462,407.6521,405.8328,406.5932,10175.0
2021-12-01 14:05:00,422.56,423.44,421.91,422.19,8966.0,406.7569,407.6039,406.1312,406.4007,8966.0
2021-12-01 14:10:00,422.15,422.15,420.64,421.17,6989.0,406.3622,406.3622,404.9087,405.4188,6989.0
2021-12-01 14:15:00,421.74,422.28,420.01,421.28,11463.0,405.9675,406.4873,404.3022,405.5247,11463.0
2021-12-01 14:20:00,420.71,421.99,420.7,421.48,8484.0,404.976,406.2082,404.9664,405.7172,8484.0
2021-12-01 14:25:00,421.79,422.79,421.25,422.79,7560.0,406.0157,406.9783,405.4958,406.9783,7560.0
2021-12-01 14:30:00,423.06,423.89,423.06,423.59,11621.0,407.2382,408.0371,407.2382,407.7483,11621.0
2021-12-01 14:35:00,423.61,424.86,423.6,424.86,7766.0,407.7676,408.9708,407.758,408.9708,7766.0
2021-12-01 14:40:00,424.96,425.07,423.89,424.52,9513.0,409.0671,409.173,408.0371,408.6436,9513.0
2021-12-01 14:45:00,424.69,424.75,423.66,423.9,5502.0,408.8072,408.865,407.8157,408.0467,5502.0
2021-12-01 14:50:00,424.15,424.44,423.04,423.09,5645.0,408.2874,408.5665,407.2189,407.267,5645.0
2021-12-01 14:55:00,423.12,423.18,421.33,421.72,8085.0,407.2959,407.3537,405.5729,405.9483,8085.0
2021-12-01 15:00:00,421.77,422.04,420.45,420.45,7197.0,405.9964,406.2563,404.7258,404.7258,7197.0
2021-12-01 15:05:00,420.71,421.61,420.09,420.28,7444.0,404.976,405.8424,404.3792,404.5621,7444.0
2021-12-01 15:10:00,420.25,420.58,419.53,420.16,12469.0,404.5332,404.8509,403.8402,404.4466,12469.0
2021-12-01 15:15:00,420.17,420.17,417.95,417.95,9573.0,404.4562,404.4562,402.3193,402.3193,9573.0
2021-12-01 15:20:00,418.02,418.06,415.72,416.01,9140.0,402.3866,402.4251,400.1727,400.4518,9140.0
2021-12-01 15:25:00,415.95,417.19,415.37,416.36,16686.0,400.3941,401.5877,399.8358,400.7887,16686.0
2021-12-01 15:30:00,416.13,418.26,416.12,417.93,10465.0,400.5673,402.6177,400.5577,402.3,10465.0
2021-12-01 15:35:00,417.96,419.1,417.64,418.46,10281.0,402.3289,403.4263,402.0209,402.8102,10281.0
2021-12-01 15:40:00,418.49,420.03,418.48,419.53,8647.0,402.8391,404.3215,402.8294,403.8402,8647.0
2021-12-01 15:45:00,419.83,420.02,418.0,418.05,17309.0,404.129,404.3118,402.3674,402.4155,17309.0
2021-12-01 15:50:00,417.09,418.74,416.61,417.0,43970.0,401.4914,403.0797,401.0294,401.4048,43970.0
2021-12-01 15:55:00,417.0,417.03,411.26,411.37,101406.0,401.4048,401.4337,395.8795,395.9853,101406.0
2021-12-02 09:30:00,408.72,411.23,407.19,409.2,18905.0,393.4345,395.8506,391.9617,393.8965,18905.0
2021-12-02 09:35:00,409.85,411.07,408.12,409.44,16342.0,394.5222,395.6966,392.8569,394.1275,16342.0
2021-12-02 09:40:00,409.46,409.86,407.36,407.4,17519.0,394.1468,394.5318,392.1253,392.1638,17519.0
2021-12-02 09:45:00,407.43,412.62,406.98,410.81,9580.0,392.1927,397.1886,391.7595,395.4463,9580.0
2021-12-02 09:50:00,410.64,413.32,409.81,412.79,4342.0,395.2826,397.8624,394.4837,397.3522,4342.0
2021-12-02 09:55:00,414.3,415.87,413.41,413.41,10120.0,398.8058,400.3171,397.9491,397.9491,10120.0
2021-12-02 10:00:00,413.08,415.87,412.78,414.79,9711.0,397.6314,400.3171,397.3426,399.2774,9711.0
2021-12-02 10:05:00,414.62,415.21,410.8,410.81,9630.0,399.1138,399.6817,395.4367,395.4463,9630.0
2021-12-02 10:10:00,411.15,411.32,409.47,410.88,9559.0,395.7736,395.9372,394.1564,395.5137,9559.0
2021-12-02 10:15:00,410.89,410.89,408.82,409.13,13302.0,395.5233,395.5233,393.5307,393.8291,13302.0
2021-12-02 10:20:00,409.0,409.3,406.9,407.8,10203.0,393.704,393.9928,391.6825,392.5489,10203.0
2021-12-02 10:25:00,408.14,409.58,406.89,407.9,9942.0,392.8761,394.2623,391.6729,392.6451,9942.0
2021-12-02 10:30:00,407.55,408.62,404.85,405.15,10104.0,392.3082,393.3382,389.7092,389.998,10104.0
2021-12-02 10:35:00,405.09,405.56,403.01,403.48,13325.0,389.9402,390.3926,387.938,388.3904,13325.0
2021-12-02 10:40:00,403.5,404.51,402.06,402.35,25262.0,388.4097,389.3819,387.0235,387.3027,25262.0
2021-12-02 10:45:00,402.1,406.49,402.1,405.39,25049.0,387.062,391.2879,387.062,390.229,25049.0
2021-12-02 10:50:00,405.25,405.87,402.52,402.52,9788.0,390.0942,390.691,387.4663,387.4663,9788.0
2021-12-02 10:55:00,402.85,406.94,402.84,405.9,23750.0,387.784,391.721,387.7744,390.7199,23750.0
2021-12-02 11:00:00,405.96,406.75,404.7,405.68,11273.0,390.7777,391.5381,389.5648,390.5081,11273.0
2021-12-02 11:05:00,405.68,407.82,405.48,407.82,13300.0,390.5081,392.5681,390.3156,392.5681,13300.0
2021-12-02 11:10:00,407.76,409.04,407.42,407.76,11119.0,392.5104,393.7425,392.1831,392.5104,11119.0
2021-12-02 11:15:00,407.79,408.69,407.33,408.32,13310.0,392.5392,393.4056,392.0964,393.0494,13310.0
2021-12-02 11:20:00,408.48,409.03,407.16,407.55,10042.0,393.2034,393.7329,391.9328,392.3082,10042.0
2021-12-02 11:25:00,407.43,408.5,407.01,407.01,8551.0,392.1927,393.2227,391.7884,391.7884,8551.0
2021-12-02 11:30:00,406.75,407.4,403.75,405.0,7557.0,391.5381,392.1638,388.6503,389.8536,7557.0
2021-12-02 11:35:00,404.96,405.96,404.66,404.9,12167.0,389.8151,390.7777,389.5263,389.7573,12167.0
2021-12-02 11:40:00,405.42,406.01,404.39,404.43,3558.0,390.2579,390.8258,389.2664,389.3049,3558.0
2021-12-02 11:45:00,405.11,405.11,403.62,404.92,5800.0,389.9595,389.9595,388.5252,389.7766,5800.0
2021-12-02 11:50:00,405.58,406.01,405.14,405.36,2450.0,390.4119,390.8258,389.9883,390.2001,2450.0
2021-12-02 11:55:00,405.0,406.85,404.41,406.85,3337.0,389.8536,391.6344,389.2856,391.6344,3337.0
2021-12-02 12:00:00,406.23,407.38,406.03,407.22,3011.0,391.0376,392.1446,390.8451,391.9906,3011.0
2021-12-02 12:05:00,407.22,408.24,406.5,408.24,3500.0,391.9906,392.9724,391.2975,392.9724,3500.0
2021-12-02 12:10:00,408.18,409.38,407.93,409.36,4674.0,392.9146,394.0698,392.674,394.0505,4674.0
2021-12-02 12:15:00,409.54,409.58,408.37,408.37,2814.0,394.2238,394.2623,393.0975,393.0975,2814.0
2021-12-02 12:20:00,408.79,410.32,408.78,409.61,4892.0,393.5018,394.9746,393.4922,394.2912,4892.0
2021-12-02 12:25:00,409.69,410.27,409.69,409.84,3207.0,394.3682,394.9265,394.3682,394.5126,3207.0
2021-12-02 12:30:00,409.86,409.86,408.58,408.59,4087.0,394.5318,394.5318,393.2997,393.3093,4087.0
2021-12-02 12:35:00,408.91,409.33,407.91,409.04,15271.0,393.6173,394.0216,392.6547,393.7425,15271.0
2021-12-02 12:40:00,408.83,409.5,408.5,408.84,4839.0,393.5403,394.1853,393.2227,393.55,4839.0
2021-12-02 12:45:00,409.08,409.89,409.07,409.89,3700.0,393.781,394.5607,393.7714,394.5607,3700.0
2021-12-02 12:50:00,409.87,409.87,407.79,408.04,4100.0,394.5414,394.5414,392.5392,392.7799,4100.0
2021-12-02 12:55:00,407.72,408.13,406.89,407.41,6200.0,392.4719,392.8665,391.6729,392.1734,6200.0
2021-12-02 13:00:00,407.18,407.91,406.41,407.76,6100.0,391.952,392.6547,391.2108,392.5104,6100.0
2021-12-02 13:05:00,408.06,408.2,405.9,405.95,9916.0,392.7991,392.9339,390.7199,390.768,9916.0
2021-12-02 13:10:00,405.9,406.63,405.1,406.63,6400.0,390.7199,391.4226,389.9498,391.4226,6400.0
2021-12-02 13:15:00,406.69,406.93,406.22,406.33,3188.0,391.4804,391.7114,391.0279,391.1338,3188.0
2021-12-02 13:20:00,406.42,406.61,404.29,404.3,5743.0,391.2205,391.4034,389.1701,389.1798,5743.0
2021-12-02 13:25:00,404.32,405.43,404.32,404.66,17166.0,389.199,390.2675,389.199,389.5263,17166.0
2021-12-02 13:30:00,404.68,406.18,404.03,406.02,5861.0,389.5455,390.9894,388.9199,390.8354,5861.0
2021-12-02 13:35:00,405.93,406.19,405.17,406.0,4401.0,390.7488,390.9991,390.0172,390.8162,4401.0
2021-12-02 13:40:00,405.9,405.9,404.83,405.37,3349.0,390.7199,390.7199,389.6899,390.2097,3349.0
2021-12-02 13:45:00,405.07,405.07,403.89,404.37,5062.0,389.921,389.921,388.7851,389.2471,5062.0
2021-12-02 13:50:00,404.03,406.25,403.72,405.94,6151.0,388.9199,391.0568,388.6214,390.7584,6151.0
2021-12-02 13:55:00,405.97,406.31,405.67,406.01,4300.0,390.7873,391.1146,390.4985,390.8258,4300.0
2021-12-02 14:00:00,405.88,406.78,405.86,406.27,3300.0,390.7007,391.567,390.6814,391.0761,3300.0
2021-12-02 14:05:00,406.07,406.2,405.22,405.37,3768.0,390.8836,391.0087,390.0653,390.2097,3768.0
2021-12-02 14:10:00,405.44,405.45,404.23,404.24,2016.0,390.2771,390.2867,389.1124,389.122,2016.0
2021-12-02 14:15:00,404.42,405.43,404.3,404.91,5400.0,389.2953,390.2675,389.1798,389.7669,5400.0
2021-12-02 14:20:00,404.67,405.06,404.3,404.31,5500.0,389.5359,389.9113,389.1798,389.1894,5500.0
2021-12-02 14:25:00,404.27,404.37,403.29,404.22,10349.0,389.1509,389.2471,388.2075,389.1027,10349.0
2021-12-02 14:30:00,404.37,406.28,404.01,406.19,11771.0,389.2471,391.0857,388.9006,390.9991,11771.0
2021-12-02 14:35:00,406.38,406.85,405.87,406.29,5663.0,391.182,391.6344,390.691,391.0953,5663.0
2021-12-02 14:40:00,406.02,406.02,404.76,405.27,3154.0,390.8354,390.8354,389.6226,390.1135,3154.0
2021-12-02 14:45:00,404.89,405.42,404.5,404.85,9578.0,389.7477,390.2579,389.3723,389.7092,9578.0
2021-12-02 14:50:00,404.47,404.78,403.71,403.86,6123.0,389.3434,389.6418,388.6118,388.7562,6123.0
2021-12-02 14:55:00,404.24,405.16,403.9,404.51,8745.0,389.122,390.0076,388.7947,389.3819,8745.0
2021-12-02 15:00:00,404.93,405.86,404.9,405.81,8096.0,389.7862,390.6814,389.7573,390.6333,8096.0
2021-12-02 15:05:00,405.65,406.91,405.51,405.86,15190.0,390.4793,391.6921,390.3445,390.6814,15190.0
2021-12-02 15:10:00,405.66,405.75,403.8,404.9,9655.0,390.4889,390.5755,388.6985,389.7573,9655.0
2021-12-02 15:15:00,404.94,404.96,404.18,404.5,8657.0,389.7958,389.8151,389.0642,389.3723,8657.0
2021-12-02 15:20:00,404.39,404.75,403.81,404.29,7818.0,389.2664,389.6129,388.7081,389.1701,7818.0
2021-12-02 15:25:00,404.44,404.96,404.17,404.6,11120.0,389.3145,389.8151,389.0546,389.4685,11120.0
2021-12-02 15:30:00,404.58,405.91,404.54,405.24,8631.0,389.4493,390.7295,389.4108,390.0846,8631.0
2021-12-02 15:35:00,405.2,405.41,404.79,405.32,22993.0,390.0461,390.2482,389.6514,390.1616,22993.0
2021-12-02 15:40:00,405.25,405.49,404.77,404.82,17010.0,390.0942,390.3252,389.6322,389.6803,17010.0
2021-12-02 15:45:00,404.82,405.23,404.47,404.95,15702.0,389.6803,390.075,389.3434,389.8054,15702.0
2021-12-02 15:50:00,404.67,404.67,402.04,403.02,43110.0,389.5359,389.5359,387.0043,387.9476,43110.0
2021-12-02 15:55:00,403.02,403.02,401.21,402.51,77161.0,387.9476,387.9476,386.2053,387.4567,77161.0
2021-12-03 09:30:00,407.62,410.91,407.62,409.69,20786.0,392.3756,395.5425,392.3756,394.3682,20786.0
2021-12-03 09:35:00,410.12,410.29,407.23,407.23,14772.0,394.7821,394.9457,392.0002,392.0002,14772.0
2021-12-03 09:40:00,407.18,407.29,404.0,404.66,11263.0,391.952,392.0579,388.891,389.5263,11263.0
2021-12-03 09:45:00,405.57,407.31,405.12,405.13,3578.0,390.4023,392.0772,389.9691,389.9787,3578.0
2021-12-03 09:50:00,405.13,405.66,401.78,401.79,16231.0,389.9787,390.4889,386.754,386.7636,16231.0
2021-12-03 09:55:00,402.28,404.54,402.25,404.45,7966.0,387.2353,389.4108,387.2064,389.3241,7966.0
2021-12-03 10:00:00,404.05,404.92,401.72,402.99,9760.0,388.9391,389.7766,386.6962,387.9187,9760.0
2021-12-03 10:05:00,403.29,403.93,401.75,401.83,6350.0,388.2075,388.8236,386.7251,386.8021,6350.0
2021-12-03 10:10:00,401.22,402.83,400.5,401.28,6774.0,386.2149,387.7647,385.5219,386.2727,6774.0
2021-12-03 10:15:00,401.3,403.15,401.3,401.58,7679.0,386.2919,388.0728,386.2919,386.5615,7679.0
2021-12-03 10:20:00,401.45,402.6,400.91,402.6,3900.0,386.4363,387.5433,385.9165,387.5433,3900.0
2021-12-03 10:25:00,402.09,403.21,401.39,403.06,5343.0,387.0524,388.1305,386.3786,387.9861,5343.0
2021-12-03 10:30:00,402.7,402.7,400.51,400.63,5636.0,387.6396,387.6396,385.5315,385.647,5636.0
2021-12-03 10:35:00,400.46,401.49,400.37,400.55,4239.0,385.4834,386.4748,385.3967,385.57,4239.0
2021-12-03 10:40:00,400.56,401.16,399.09,399.54,7477.0,385.5796,386.1572,384.1646,384.5978,7477.0
2021-12-03 10:45:00,399.81,401.08,397.91,398.0,10865.0,384.8577,386.0802,383.0287,383.1154,10865.0
2021-12-03 10:50:00,397.91,398.86,397.55,398.25,22361.0,383.0287,383.9432,382.6822,383.356,22361.0
2021-12-03 10:55:00,397.7,400.14,397.7,398.9,12740.0,382.8266,385.1753,382.8266,383.9817,12740.0
2021-12-03 11:00:00,399.0,399.95,398.74,399.95,7550.0,384.078,384.9924,383.8277,384.9924,7550.0
2021-12-03 11:05:00,399.99,399.99,396.0,397.42,7716.0,385.0309,385.0309,381.1902,382.5571,7716.0
2021-12-03 11:10:00,397.78,398.88,397.36,398.68,4888.0,382.9036,383.9625,382.4993,383.7699,4888.0
2021-12-03 11:15:00,398.95,398.99,397.18,397.78,7525.0,384.0298,384.0683,382.326,382.9036,7525.0
2021-12-03 11:20:00,397.65,399.28,397.65,399.15,8000.0,382.7785,384.3475,382.7785,384.2224,8000.0
2021-12-03 11:25:00,398.78,400.24,398.61,399.46,5600.0,383.8662,385.2716,383.7026,384.5208,5600.0
2021-12-03 11:30:00,399.43,400.44,398.77,400.41,6500.0,384.4919,385.4641,383.8566,385.4352,6500.0
2021-12-03 11:35:00,400.4,400.4,397.98,397.98,3600.0,385.4256,385.4256,383.0961,383.0961,3600.0
2021-12-03 11:40:00,398.16,398.85,395.63,395.63,11681.0,383.2694,383.9336,380.834,380.834,11681.0
2021-12-03 11:45:00,396.02,397.33,395.88,396.3,5300.0,381.2094,382.4704,381.0747,381.4789,5300.0
2021-12-03 11:50:00,396.3,397.64,395.84,397.0,3100.0,381.4789,382.7688,381.0361,382.1528,3100.0
2021-12-03 11:55:00,396.48,396.53,395.69,396.36,5745.0,381.6522,381.7003,380.8918,381.5367,5745.0
2021-12-03 12:00:00,395.93,396.16,395.41,395.74,3363.0,381.1228,381.3442,380.6222,380.9399,3363.0
2021-12-03 12:05:00,395.73,396.42,394.8,395.72,5788.0,380.9303,381.5945,380.035,380.9206,5788.0
2021-12-03 12:10:00,395.82,396.62,395.48,396.46,4500.0,381.0169,381.787,380.6896,381.633,4500.0
2021-12-03 12:15:00,396.76,397.74,396.75,397.06,5600.0,381.9217,382.8651,381.9121,382.2105,5600.0
2021-12-03 12:20:00,397.05,398.61,396.96,398.61,5119.0,382.2009,383.7026,382.1143,383.7026,5119.0
2021-12-03 12:25:00,398.41,398.64,397.5,398.15,4375.0,383.51,383.7314,382.6341,383.2598,4375.0
2021-12-03 12:30:00,397.82,397.82,396.49,397.0,4725.0,382.9421,382.9421,381.6618,382.1528,4725.0
2021-12-03 12:35:00,396.86,398.76,396.33,398.21,5401.0,382.018,383.8469,381.5078,383.3175,5401.0
2021-12-03 12:40:00,398.25,399.0,398.03,398.12,4060.0,383.356,384.078,383.1442,383.2309,4060.0
2021-12-03 12:45:00,398.3,398.53,396.97,397.73,2400.0,383.4041,383.6255,382.1239,382.8555,2400.0
2021-12-03 12:50:00,397.78,398.22,396.45,396.45,3600.0,382.9036,383.3271,381.6233,381.6233,3600.0
2021-12-03 12:55:00,396.57,397.07,396.05,397.07,6350.0,381.7388,382.2201,381.2383,382.2201,6350.0
2021-12-03 13:00:00,396.93,396.99,396.0,396.81,2814.0,382.0854,382.1431,381.1902,381.9699,2814.0
2021-12-03 13:05:00,396.7,397.87,396.66,397.87,3942.0,381.864,382.9902,381.8255,382.9902,3942.0
2021-12-03 13:10:00,397.9,398.51,397.35,398.27,6860.0,383.0191,383.6063,382.4897,383.3753,6860.0
2021-12-03 13:15:00,398.45,399.0,398.35,398.59,5215.0,383.5485,384.078,383.4523,383.6833,5215.0
2021-12-03 13:20:00,398.7,399.16,398.66,399.0,7600.0,383.7892,384.232,383.7507,384.078,7600.0
2021-12-03 13:25:00,398.63,399.05,397.64,397.88,4000.0,383.7218,384.1261,382.7688,382.9999,4000.0
2021-12-03 13:30:00,397.79,398.39,397.33,397.43,3100.0,382.9132,383.4908,382.4704,382.5667,3100.0
2021-12-03 13:35:00,397.28,397.35,396.72,397.16,2817.0,382.4223,382.4897,381.8832,382.3068,2817.0
2021-12-03 13:40:00,397.19,397.93,396.5,396.75,5214.0,382.3357,383.048,381.6715,381.9121,5214.0
2021-12-03 13:45:00,396.64,397.14,395.76,396.07,3487.0,381.8062,382.2875,380.9591,381.2575,3487.0
2021-12-03 13:50:00,396.34,396.91,396.05,396.24,5300.0,381.5174,382.0661,381.2383,381.4212,5300.0
2021-12-03 13:55:00,396.22,396.49,395.62,395.63,7872.0,381.4019,381.6618,380.8244,380.834,7872.0
2021-12-03 14:00:00,395.73,396.59,395.48,396.59,5073.0,380.9303,381.7581,380.6896,381.7581,5073.0
2021-12-03 14:05:00,396.73,397.05,396.05,396.08,3866.0,381.8929,382.2009,381.2383,381.2672,3866.0
2021-12-03 14:10:00,396.15,396.67,395.48,396.02,7557.0,381.3346,381.8351,380.6896,381.2094,7557.0
2021-12-03 14:15:00,395.98,396.22,395.25,395.25,2877.0,381.1709,381.4019,380.4682,380.4682,2877.0
2021-12-03 14:20:00,395.24,397.02,394.61,397.02,5646.0,380.4586,382.172,379.8521,382.172,5646.0
2021-12-03 14:25:00,397.35,397.87,397.08,397.35,2100.0,382.4897,382.9902,382.2298,382.4897,2100.0
2021-12-03 14:30:00,397.5,397.83,396.74,397.45,5600.0,382.6341,382.9517,381.9025,382.5859,5600.0
2021-12-03 14:35:00,397.38,397.54,396.09,396.09,4620.0,382.5186,382.6726,381.2768,381.2768,4620.0
2021-12-03 14:40:00,396.52,397.35,396.2,397.22,3729.0,381.6907,382.4897,381.3827,382.3645,3729.0
2021-12-03 14:45:00,397.43,397.79,397.2,397.54,10982.0,382.5667,382.9132,382.3453,382.6726,10982.0
2021-12-03 14:50:00,397.34,397.79,397.0,397.34,5692.0,382.48,382.9132,382.1528,382.48,5692.0
2021-12-03 14:55:00,397.74,398.37,397.54,397.87,5018.0,382.8651,383.4715,382.6726,382.9902,5018.0
2021-12-03 15:00:00,397.59,398.24,396.87,398.07,5047.0,382.7207,383.3464,382.0276,383.1827,5047.0
2021-12-03 15:05:00,397.69,398.34,396.68,396.69,12333.0,382.817,383.4426,381.8447,381.8544,12333.0
2021-12-03 15:10:00,396.92,397.83,396.75,397.53,4895.0,382.0758,382.9517,381.9121,382.6629,4895.0
2021-12-03 15:15:00,397.81,398.01,396.91,396.91,8507.0,382.9325,383.125,382.0661,382.0661,8507.0
2021-12-03 15:20:00,397.36,398.48,397.28,398.19,14830.0,382.4993,383.5774,382.4223,383.2983,14830.0
2021-12-03 15:25:00,398.34,399.07,398.19,398.48,12506.0,383.4426,384.1453,383.2983,383.5774,12506.0
2021-12-03 15:30:00,398.7,399.41,398.67,399.3,11869.0,383.7892,384.4726,383.7603,384.3667,11869.0
2021-12-03 15:35:00,399.13,399.13,398.26,398.44,6425.0,384.2031,384.2031,383.3656,383.5389,6425.0
2021-12-03 15:40:00,398.6,398.93,397.18,397.19,13626.0,383.6929,384.0106,382.326,382.3357,13626.0
2021-12-03 15:45:00,397.56,397.61,396.65,397.2,16136.0,382.6918,382.74,381.8159,382.3453,16136.0
2021-12-03 15:50:00,397.45,399.38,396.74,399.38,36341.0,382.5859,384.4438,381.9025,384.4438,36341.0
2021-12-03 15:55:00,399.35,401.34,399.12,400.79,111174.0,384.4149,386.3305,384.1935,385.801,111174.0
2021-12-06 09:30:00,402.92,403.42,397.55,398.5,59281.0,387.8514,388.3327,382.6822,383.5967,59281.0
2021-12-06 09:35:00,398.78,398.78,394.53,396.77,16154.0,383.8662,383.8662,379.7751,381.9314,16154.0
2021-12-06 09:40:00,396.34,398.0,395.22,398.0,20734.0,381.5174,383.1154,380.4393,383.1154,20734.0
2021-12-06 09:45:00,397.77,397.85,393.0,393.43,24264.0,382.894,382.971,378.3024,378.7163,24264.0
2021-12-06 09:50:00,393.54,394.57,393.0,393.17,15301.0,378.8222,379.8136,378.3024,378.466,15301.0
2021-12-06 09:55:00,393.24,394.83,392.5,394.02,13720.0,378.5334,380.0639,377.8211,379.2842,13720.0
2021-12-06 10:00:00,394.42,394.42,391.75,391.83,12527.0,379.6693,379.6693,377.0991,377.1761,12527.0
2021-12-06 10:05:00,391.67,392.72,390.25,392.72,13355.0,377.0221,378.0328,375.6552,378.0328,13355.0
2021-12-06 10:10:00,392.25,394.8,392.05,394.59,6864.0,377.5804,380.035,377.3879,379.8329,6864.0
2021-12-06 10:15:00,394.47,396.33,394.15,395.29,8557.0,379.7174,381.5078,379.4093,380.5067,8557.0
2021-12-06 10:20:00,395.25,396.0,394.57,395.34,5314.0,380.4682,381.1902,379.8136,380.5548,5314.0
2021-12-06 10:25:00,394.79,395.89,394.61,395.85,3983.0,380.0254,381.0843,379.8521,381.0458,3983.0
2021-12-06 10:30:00,395.1,395.1,393.79,393.99,2100.0,380.3238,380.3238,379.0628,379.2553,2100.0
2021-12-06 10:35:00,393.6,395.87,393.5,395.39,8402.0,378.8799,381.065,378.7837,380.603,8402.0
2021-12-06 10:40:00,395.04,396.26,393.56,393.8,9664.0,380.2661,381.4404,378.8414,379.0724,9664.0
2021-12-06 10:45:00,394.11,394.24,391.99,392.63,10165.0,379.3708,379.496,377.3301,377.9462,10165.0
2021-12-06 10:50:00,391.97,392.25,391.0,391.86,10029.0,377.3109,377.5804,376.3772,377.205,10029.0
2021-12-06 10:55:00,392.2,393.7,392.2,393.59,8281.0,377.5323,378.9762,377.5323,378.8703,8281.0
2021-12-06 11:00:00,393.71,394.28,393.27,393.93,5292.0,378.9858,379.5345,378.5623,379.1976,5292.0
2021-12-06 11:05:00,393.85,394.35,393.14,393.35,7306.0,379.1206,379.6019,378.4371,378.6393,7306.0
2021-12-06 11:10:00,393.43,393.43,392.0,392.12,11200.0,378.7163,378.7163,377.3398,377.4553,11200.0
2021-12-06 11:15:00,392.0,392.6,391.39,391.78,5968.0,377.3398,377.9173,376.7526,377.128,5968.0
2021-12-06 11:20:00,391.43,391.44,390.17,391.3,5038.0,376.7911,376.8007,375.5782,376.6659,5038.0
2021-12-06 11:25:00,391.62,392.58,391.62,392.54,3106.0,376.974,377.8981,376.974,377.8596,3106.0
2021-12-06 11:30:00,392.2,393.35,391.88,393.14,6234.0,377.5323,378.6393,377.2242,378.4371,6234.0
2021-12-06 11:35:00,393.53,394.22,393.29,393.93,2000.0,378.8125,379.4767,378.5815,379.1976,2000.0
2021-12-06 11:40:00,394.15,395.33,393.77,395.33,3900.0,379.4093,380.5452,379.0436,380.5452,3900.0
2021-12-06 11:45:00,395.1,395.11,393.7,394.28,3204.0,380.3238,380.3334,378.9762,379.5345,3204.0
2021-12-06 11:50:00,394.04,394.36,393.71,393.95,4028.0,379.3035,379.6115,378.9858,379.2168,4028.0
2021-12-06 11:55:00,393.99,393.99,393.27,393.52,2770.0,379.2553,379.2553,378.5623,378.8029,2770.0
2021-12-06 12:00:00,393.67,393.96,393.0,393.31,10469.0,378.9473,379.2265,378.3024,378.6008,10469.0
2021-12-06 12:05:00,393.15,393.31,392.24,392.68,8266.0,378.4467,378.6008,377.5708,377.9943,8266.0
2021-12-06 12:10:00,392.71,394.32,392.56,393.91,3638.0,378.0232,379.573,377.8788,379.1783,3638.0
2021-12-06 12:15:00,393.77,395.27,393.56,395.27,2697.0,379.0436,380.4875,378.8414,380.4875,2697.0
2021-12-06 12:20:00,395.27,395.64,394.08,394.45,4419.0,380.4875,380.8436,379.342,379.6981,4419.0
2021-12-06 12:25:00,394.94,395.37,394.51,394.51,2300.0,380.1698,380.5837,379.7559,379.7559,2300.0
2021-12-06 12:30:00,394.79,394.92,394.51,394.83,3336.0,380.0254,380.1506,379.7559,380.0639,3336.0
2021-12-06 12:35:00,394.99,395.27,394.46,394.96,5249.0,380.2179,380.4875,379.7078,380.1891,5249.0
2021-12-06 12:40:00,394.88,395.18,394.46,394.62,2379.0,380.112,380.4008,379.7078,379.8618,2379.0
2021-12-06 12:45:00,394.77,395.29,394.77,395.18,2330.0,380.0062,380.5067,380.0062,380.4008,2330.0
2021-12-06 12:50:00,394.95,395.32,394.65,395.32,1902.0,380.1794,380.5356,379.8907,380.5356,1902.0
2021-12-06 12:55:00,395.54,397.1,395.54,396.62,3200.0,380.7474,382.249,380.7474,381.787,3200.0
2021-12-06 13:00:00,396.8,397.22,396.04,396.93,6184.0,381.9602,382.3645,381.2287,382.0854,6184.0
2021-12-06 13:05:00,396.94,397.04,396.63,396.86,3800.0,382.095,382.1913,381.7966,382.018,3800.0
2021-12-06 13:10:00,397.03,397.1,396.5,396.78,7143.0,382.1816,382.249,381.6715,381.941,7143.0
2021-12-06 13:15:00,397.1,397.1,396.79,396.81,2100.0,382.249,382.249,381.9506,381.9699,2100.0
2021-12-06 13:20:00,396.58,397.1,395.82,397.1,7738.0,381.7485,382.249,381.0169,382.249,7738.0
2021-12-06 13:25:00,397.21,399.4,397.21,399.1,7293.0,382.3549,384.463,382.3549,384.1742,7293.0
2021-12-06 13:30:00,399.09,399.22,398.14,398.52,11043.0,384.1646,384.2897,383.2501,383.6159,11043.0
2021-12-06 13:35:00,398.32,398.75,398.08,398.75,6607.0,383.4234,383.8373,383.1924,383.8373,6607.0
2021-12-06 13:40:00,398.75,399.37,398.42,398.51,10356.0,383.8373,384.4341,383.5197,383.6063,10356.0
2021-12-06 13:45:00,398.52,398.75,397.76,398.03,4617.0,383.6159,383.8373,382.8843,383.1442,4617.0
2021-12-06 13:50:00,397.98,398.39,397.85,398.23,3290.0,383.0961,383.4908,382.971,383.3368,3290.0
2021-12-06 13:55:00,398.11,398.22,397.63,397.74,9302.0,383.2213,383.3271,382.7592,382.8651,9302.0
2021-12-06 14:00:00,398.15,398.75,398.02,398.41,7843.0,383.2598,383.8373,383.1346,383.51,7843.0
2021-12-06 14:05:00,398.24,398.31,397.6,397.87,5560.0,383.3464,383.4138,382.7303,382.9902,5560.0
2021-12-06 14:10:00,398.35,398.84,398.17,398.63,12323.0,383.4523,383.924,383.279,383.7218,12323.0
2021-12-06 14:15:00,398.46,398.98,398.35,398.66,4489.0,383.5582,384.0587,383.4523,383.7507,4489.0
2021-12-06 14:20:00,398.51,399.36,398.33,398.9,2500.0,383.6063,384.4245,383.433,383.9817,2500.0
2021-12-06 14:25:00,399.12,399.54,398.27,398.67,14326.0,384.1935,384.5978,383.3753,383.7603,14326.0
2021-12-06 14:30:00,398.75,398.75,398.12,398.38,2643.0,383.8373,383.8373,383.2309,383.4812,2643.0
2021-12-06 14:35:00,398.38,398.91,398.22,398.42,10076.0,383.4812,383.9913,383.3271,383.5197,10076.0
2021-12-06 14:40:00,398.7,398.71,397.07,397.07,4036.0,383.7892,383.7988,382.2201,382.2201,4036.0
2021-12-06 14:45:00,397.42,398.09,397.32,398.04,2531.0,382.5571,383.202,382.4608,383.1539,2531.0
2021-12-06 14:50:00,397.82,398.82,397.56,398.5,4634.0,382.9421,383.9047,382.6918,383.5967,4634.0
2021-12-06 14:55:00,398.37,398.56,398.22,398.51,2100.0,383.4715,383.6544,383.3271,383.6063,2100.0
2021-12-06 15:00:00,398.85,398.89,398.02,398.03,4748.0,383.9336,383.9721,383.1346,383.1442,4748.0
2021-12-06 15:05:00,398.32,400.15,398.31,399.72,3200.0,383.4234,385.185,383.4138,384.771,3200.0
2021-12-06 15:10:00,399.47,400.22,399.36,400.22,4367.0,384.5304,385.2523,384.4245,385.2523,4367.0
2021-12-06 15:15:00,400.13,400.46,400.13,400.46,3244.0,385.1657,385.4834,385.1657,385.4834,3244.0
2021-12-06 15:20:00,400.59,401.04,400.38,400.5,5972.0,385.6085,386.0417,385.4064,385.5219,5972.0
2021-12-06 15:25:00,400.37,400.39,399.65,399.84,4298.0,385.3967,385.416,384.7037,384.8866,4298.0
2021-12-06 15:30:00,400.08,400.31,399.42,399.99,6108.0,385.1176,385.339,384.4823,385.0309,6108.0
2021-12-06 15:35:00,399.88,399.88,399.15,399.63,7165.0,384.9251,384.9251,384.2224,384.6844,7165.0
2021-12-06 15:40:00,399.48,399.87,399.11,399.63,5359.0,384.54,384.9154,384.1839,384.6844,5359.0
2021-12-06 15:45:00,399.47,399.51,398.37,399.34,10000.0,384.5304,384.5689,383.4715,384.4053,10000.0
2021-12-06 15:50:00,399.74,401.07,399.19,400.63,16395.0,384.7903,386.0706,384.2609,385.647,16395.0
2021-12-06 15:55:00,400.47,400.47,399.29,399.57,48601.0,385.493,385.493,384.3571,384.6266,48601.0
2021-12-07 09:30:00,406.99,410.21,405.76,410.07,22944.0,391.7692,394.8687,390.5852,394.734,22944.0
2021-12-07 09:35:00,409.91,411.9,409.7,411.45,15651.0,394.5799,396.4955,394.3778,396.0624,15651.0
2021-12-07 09:40:00,411.17,412.49,410.48,412.49,10360.0,395.7928,397.0635,395.1286,397.0635,10360.0
2021-12-07 09:45:00,412.58,414.46,412.55,413.95,14443.0,397.1501,398.9598,397.1212,398.4689,14443.0
2021-12-07 09:50:00,414.09,416.24,414.09,415.86,10916.0,398.6036,400.6732,398.6036,400.3074,10916.0
2021-12-07 09:55:00,415.38,416.43,414.15,414.75,12205.0,399.8454,400.8561,398.6614,399.2389,12205.0
2021-12-07 10:00:00,414.56,415.63,413.9,414.5,19351.0,399.056,400.086,398.4207,398.9983,19351.0
2021-12-07 10:05:00,414.21,416.39,413.6,416.39,9223.0,398.7191,400.8176,398.1319,400.8176,9223.0
2021-12-07 10:10:00,416.35,417.02,415.51,416.78,5600.0,400.7791,401.424,399.9705,401.193,5600.0
2021-12-07 10:15:00,416.54,416.66,415.02,415.71,10722.0,400.962,401.0775,399.4988,400.163,10722.0
2021-12-07 10:20:00,415.76,417.73,415.53,417.73,4121.0,400.2112,402.1075,399.9898,402.1075,4121.0
2021-12-07 10:25:00,418.0,418.05,417.0,417.46,4078.0,402.3674,402.4155,401.4048,401.8476,4078.0
2021-12-07 10:30:00,416.86,417.71,416.51,417.34,4740.0,401.27,402.0882,400.9331,401.7321,4740.0
2021-12-07 10:35:00,417.72,419.2,417.71,418.42,5284.0,402.0979,403.5225,402.0882,402.7717,5284.0
2021-12-07 10:40:00,417.87,419.83,417.77,419.7,7400.0,402.2423,404.129,402.146,404.0038,7400.0
2021-12-07 10:45:00,419.82,420.32,419.3,419.71,4787.0,404.1193,404.6006,403.6188,404.0134,4787.0
2021-12-07 10:50:00,420.0,420.37,419.39,419.4,1755.0,404.2926,404.6488,403.7054,403.715,1755.0
2021-12-07 10:55:00,418.77,419.05,418.47,418.89,5165.0,403.1086,403.3781,402.8198,403.2241,5165.0
2021-12-07 11:00:00,418.94,419.83,418.94,419.61,5009.0,403.2722,404.129,403.2722,403.9172,5009.0
2021-12-07 11:05:00,419.38,419.94,419.26,419.53,12271.0,403.6958,404.2348,403.5803,403.8402,12271.0
2021-12-07 11:10:00,419.47,419.56,418.4,419.17,32146.0,403.7824,403.8691,402.7524,403.4936,32146.0
2021-12-07 11:15:00,419.54,420.48,419.48,420.08,6546.0,403.8498,404.7546,403.792,404.3696,6546.0
2021-12-07 11:20:00,419.65,419.65,417.84,418.27,5799.0,403.9557,403.9557,402.2134,402.6273,5799.0
2021-12-07 11:25:00,418.02,418.32,417.62,418.21,5600.0,402.3866,402.6754,402.0016,402.5695,5600.0
2021-12-07 11:30:00,418.38,419.36,418.37,419.36,2321.0,402.7332,403.6765,402.7236,403.6765,2321.0
2021-12-07 11:35:00,419.17,419.25,418.3,418.8,3486.0,403.4936,403.5706,402.6562,403.1375,3486.0
2021-12-07 11:40:00,418.76,418.97,418.53,418.62,3100.0,403.099,403.3011,402.8776,402.9642,3100.0
2021-12-07 11:45:00,418.28,418.42,416.77,416.86,4053.0,402.6369,402.7717,401.1834,401.27,4053.0
2021-12-07 11:50:00,416.94,417.97,416.93,417.95,4525.0,401.347,402.3385,401.3374,402.3193,4525.0
2021-12-07 11:55:00,416.97,417.6,416.97,417.44,3240.0,401.3759,401.9824,401.3759,401.8283,3240.0
2021-12-07 12:00:00,417.67,417.96,417.24,417.91,3003.0,402.0497,402.3289,401.6358,402.2808,3003.0
2021-12-07 12:05:00,417.95,418.59,417.76,418.28,3099.0,402.3193,402.9353,402.1364,402.6369,3099.0
2021-12-07 12:10:00,418.65,418.92,418.24,418.92,1903.0,402.9931,403.253,402.5984,403.253,1903.0
2021-12-07 12:15:00,418.68,419.38,418.54,418.79,2668.0,403.022,403.6958,402.8872,403.1278,2668.0
2021-12-07 12:20:00,418.8,418.95,417.86,418.12,2335.0,403.1375,403.2819,402.2326,402.4829,2335.0
2021-12-07 12:25:00,417.91,418.19,417.48,417.74,18061.0,402.2808,402.5503,401.8668,402.1171,18061.0
2021-12-07 12:30:00,417.62,417.97,417.48,417.97,6560.0,402.0016,402.3385,401.8668,402.3385,6560.0
2021-12-07 12:35:00,417.79,417.92,417.33,417.7,6669.0,402.1652,402.2904,401.7225,402.0786,6669.0
2021-12-07 12:40:00,417.74,417.74,416.72,417.12,4562.0,402.1171,402.1171,401.1353,401.5203,4562.0
2021-12-07 12:45:00,417.02,417.77,417.02,417.63,3000.0,401.424,402.146,401.424,402.0112,3000.0
2021-12-07 12:50:00,417.6,418.45,417.6,418.16,2951.0,401.9824,402.8006,401.9824,402.5214,2951.0
2021-12-07 12:55:00,418.47,419.02,418.42,418.62,5107.0,402.8198,403.3492,402.7717,402.9642,5107.0
2021-12-07 13:00:00,418.48,418.73,418.2,418.43,4871.0,402.8294,403.0701,402.5599,402.7813,4871.0
2021-12-07 13:05:00,418.27,418.28,417.73,417.76,6906.0,402.6273,402.6369,402.1075,402.1364,6906.0
2021-12-07 13:10:00,417.6,417.74,416.99,417.44,4500.0,401.9824,402.1171,401.3952,401.8283,4500.0
2021-12-07 13:15:00,417.79,418.06,417.37,417.64,2019.0,402.1652,402.4251,401.761,402.0209,2019.0
2021-12-07 13:20:00,417.75,418.31,417.72,417.94,3200.0,402.1267,402.6658,402.0979,402.3096,3200.0
2021-12-07 13:25:00,417.91,418.13,417.35,417.51,4380.0,402.2808,402.4925,401.7417,401.8957,4380.0
2021-12-07 13:30:00,417.5,417.68,417.26,417.59,4919.0,401.8861,402.0594,401.6551,401.9727,4919.0
2021-12-07 13:35:00,417.63,417.78,416.28,416.28,6167.0,402.0112,402.1556,400.7117,400.7117,6167.0
2021-12-07 13:40:00,416.54,417.17,416.44,417.05,7088.0,400.962,401.5684,400.8657,401.4529,7088.0
2021-12-07 13:45:00,417.03,417.68,416.88,417.52,3969.0,401.4337,402.0594,401.2893,401.9053,3969.0
2021-12-07 13:50:00,417.28,417.55,416.98,416.99,1931.0,401.6743,401.9342,401.3855,401.3952,1931.0
2021-12-07 13:55:00,416.78,417.07,416.46,417.07,5642.0,401.193,401.4722,400.885,401.4722,5642.0
2021-12-07 14:00:00,417.25,418.25,417.24,417.79,14878.0,401.6454,402.608,401.6358,402.1652,14878.0
2021-12-07 14:05:00,417.66,418.38,417.59,418.13,6995.0,402.0401,402.7332,401.9727,402.4925,6995.0
2021-12-07 14:10:00,418.13,418.25,417.61,417.95,11912.0,402.4925,402.608,401.992,402.3193,11912.0
2021-12-07 14:15:00,418.1,418.34,417.8,418.0,8859.0,402.4637,402.6947,402.1749,402.3674,8859.0
2021-12-07 14:20:00,417.95,417.95,417.16,417.49,3506.0,402.3193,402.3193,401.5588,401.8765,3506.0
2021-12-07 14:25:00,417.49,418.0,417.49,417.8,2173.0,401.8765,402.3674,401.8765,402.1749,2173.0
2021-12-07 14:30:00,417.76,417.76,417.2,417.33,3710.0,402.1364,402.1364,401.5973,401.7225,3710.0
2021-12-07 14:35:00,416.92,416.92,416.38,416.58,2954.0,401.3278,401.3278,400.808,401.0005,2954.0
2021-12-07 14:40:00,416.88,417.4,416.87,417.31,2081.0,401.2893,401.7898,401.2797,401.7032,2081.0
2021-12-07 14:45:00,417.32,417.96,417.16,417.96,2810.0,401.7128,402.3289,401.5588,402.3289,2810.0
2021-12-07 14:50:00,418.31,418.47,418.06,418.21,2084.0,402.6658,402.8198,402.4251,402.5695,2084.0
2021-12-07 14:55:00,418.04,418.36,417.36,417.5,4233.0,402.4059,402.7139,401.7513,401.8861,4233.0
2021-12-07 15:00:00,417.86,418.2,417.37,417.81,6147.0,402.2326,402.5599,401.761,402.1845,6147.0
2021-12-07 15:05:00,418.26,418.61,418.17,418.28,3600.0,402.6177,402.9546,402.531,402.6369,3600.0
2021-12-07 15:10:00,418.13,418.13,417.1,417.45,7339.0,402.4925,402.4925,401.5011,401.838,7339.0
2021-12-07 15:15:00,417.52,417.94,417.48,417.82,2700.0,401.9053,402.3096,401.8668,402.1941,2700.0
2021-12-07 15:20:00,417.71,418.24,417.35,417.81,6849.0,402.0882,402.5984,401.7417,402.1845,6849.0
2021-12-07 15:25:00,417.69,418.16,417.24,417.24,6300.0,402.069,402.5214,401.6358,401.6358,6300.0
2021-12-07 15:30:00,417.18,418.0,417.18,417.44,6437.0,401.5781,402.3674,401.5781,401.8283,6437.0
2021-12-07 15:35:00,417.24,417.6,416.84,416.91,6659.0,401.6358,401.9824,401.2508,401.3182,6659.0
2021-12-07 15:40:00,416.69,417.3,416.53,417.1,9067.0,401.1064,401.6936,400.9524,401.5011,9067.0
2021-12-07 15:45:00,417.13,417.13,416.37,416.67,7167.0,401.5299,401.5299,400.7984,401.0871,7167.0
2021-12-07 15:50:00,416.63,418.0,416.1,418.0,29158.0,401.0486,402.3674,400.5385,402.3674,29158.0
2021-12-07 15:55:00,417.99,419.46,417.8,419.36,71045.0,402.3578,403.7728,402.1749,403.6765,71045.0
2021-12-08 09:30:00,418.76,419.45,413.29,417.49,29747.0,403.099,403.7632,397.8335,401.8765,29747.0
2021-12-08 09:35:00,418.04,418.64,415.3,415.89,13789.0,402.4059,402.9835,399.7684,400.3363,13789.0
2021-12-08 09:40:00,415.7,419.34,415.63,419.22,9705.0,400.1534,403.6573,400.086,403.5418,9705.0
2021-12-08 09:45:00,418.67,420.4,418.62,419.85,8452.0,403.0123,404.6776,402.9642,404.1482,8452.0
2021-12-08 09:50:00,419.9,420.32,418.15,418.82,5820.0,404.1963,404.6006,402.5118,403.1567,5820.0
2021-12-08 09:55:00,418.69,419.5,417.72,417.89,5900.0,403.0316,403.8113,402.0979,402.2615,5900.0
2021-12-08 10:00:00,417.25,418.85,417.23,418.02,3700.0,401.6454,403.1856,401.6262,402.3866,3700.0
2021-12-08 10:05:00,417.53,418.37,415.97,416.29,4222.0,401.915,402.7236,400.4133,400.7213,4222.0
2021-12-08 10:10:00,416.44,416.65,415.8,416.34,3200.0,400.8657,401.0679,400.2497,400.7695,3200.0
2021-12-08 10:15:00,416.31,417.5,416.08,416.46,5303.0,400.7406,401.8861,400.5192,400.885,5303.0
2021-12-08 10:20:00,416.52,418.41,416.51,417.65,4358.0,400.9427,402.7621,400.9331,402.0305,4358.0
2021-12-08 10:25:00,418.22,418.58,416.7,416.7,3400.0,402.5792,402.9257,401.116,401.116,3400.0
2021-12-08 10:30:00,417.12,417.6,417.02,417.46,2100.0,401.5203,401.9824,401.424,401.8476,2100.0
2021-12-08 10:35:00,417.21,417.21,416.05,416.32,2420.0,401.6069,401.6069,400.4903,400.7502,2420.0
2021-12-08 10:40:00,416.34,416.62,415.9,416.33,4092.0,400.7695,401.039,400.3459,400.7598,4092.0
2021-12-08 10:45:00,416.04,416.72,415.61,416.71,5092.0,400.4807,401.1353,400.0668,401.1256,5092.0
2021-12-08 10:50:00,416.64,416.89,416.28,416.8,2400.0,401.0583,401.2989,400.7117,401.2123,2400.0
2021-12-08 10:55:00,416.63,418.43,416.03,418.12,4108.0,401.0486,402.7813,400.4711,402.4829,4108.0
2021-12-08 11:00:00,417.95,417.95,417.21,417.21,1897.0,402.3193,402.3193,401.6069,401.6069,1897.0
2021-12-08 11:05:00,417.67,417.67,416.88,417.05,1300.0,402.0497,402.0497,401.2893,401.4529,1300.0
2021-12-08 11:10:00,417.0,419.26,417.0,419.04,6027.0,401.4048,403.5803,401.4048,403.3685,6027.0
2021-12-08 11:15:00,419.18,419.97,419.06,419.58,3700.0,403.5033,404.2637,403.3878,403.8883,3700.0
2021-12-08 11:20:00,419.36,419.36,417.79,418.0,6795.0,403.6765,403.6765,402.1652,402.3674,6795.0
2021-12-08 11:25:00,417.85,419.2,417.85,419.2,2900.0,402.223,403.5225,402.223,403.5225,2900.0
2021-12-08 11:30:00,419.27,419.97,418.89,418.97,2900.0,403.5899,404.2637,403.2241,403.3011,2900.0
2021-12-08 11:35:00,418.8,419.3,418.8,419.06,4340.0,403.1375,403.6188,403.1375,403.3878,4340.0
2021-12-08 11:40:00,419.22,419.22,417.9,418.37,3352.0,403.5418,403.5418,402.2711,402.7236,3352.0
2021-12-08 11:45:00,418.51,420.35,418.51,420.35,3306.0,402.8583,404.6295,402.8583,404.6295,3306.0
2021-12-08 11:50:00,420.35,420.73,420.21,420.42,3720.0,404.6295,404.9953,404.4947,404.6969,3720.0
2021-12-08 11:55:00,420.22,420.22,419.75,420.12,3445.0,404.5044,404.5044,404.0519,404.4081,3445.0
2021-12-08 12:00:00,420.02,420.24,419.8,420.08,3329.0,404.3118,404.5236,404.1001,404.3696,3329.0
2021-12-08 12:05:00,420.47,420.47,419.73,420.1,3503.0,404.745,404.745,404.0327,404.3889,3503.0
2021-12-08 12:10:00,419.92,420.5,419.92,420.3,1580.0,404.2156,404.7739,404.2156,404.5814,1580.0
2021-12-08 12:15:00,420.52,421.3,420.39,421.14,3244.0,404.7931,405.544,404.668,405.39,3244.0
2021-12-08 12:20:00,421.1,421.1,420.12,420.81,3728.0,405.3515,405.3515,404.4081,405.0723,3728.0
2021-12-08 12:25:00,420.6,420.71,419.72,419.92,1108.0,404.8702,404.976,404.0231,404.2156,1108.0
2021-12-08 12:30:00,419.56,419.62,418.85,419.35,3329.0,403.8691,403.9268,403.1856,403.6669,3329.0
2021-12-08 12:35:00,419.18,419.68,418.99,419.68,1739.0,403.5033,403.9846,403.3204,403.9846,1739.0
2021-12-08 12:40:00,419.85,419.9,419.31,419.31,1304.0,404.1482,404.1963,403.6284,403.6284,1304.0
2021-12-08 12:45:00,419.32,419.72,419.19,419.48,1889.0,403.638,404.0231,403.5129,403.792,1889.0
2021-12-08 12:50:00,419.21,419.56,419.2,419.56,1620.0,403.5321,403.8691,403.5225,403.8691,1620.0
2021-12-08 12:55:00,419.42,419.42,418.99,419.21,2806.0,403.7343,403.7343,403.3204,403.5321,2806.0
2021-12-08 13:00:00,419.24,419.42,419.06,419.27,2200.0,403.561,403.7343,403.3878,403.5899,2200.0
2021-12-08 13:05:00,418.96,419.56,418.7,419.56,2803.0,403.2915,403.8691,403.0412,403.8691,2803.0
2021-12-08 13:10:00,419.5,419.75,419.37,419.52,1241.0,403.8113,404.0519,403.6862,403.8305,1241.0
2021-12-08 13:15:00,419.71,420.16,419.68,419.93,2115.0,404.0134,404.4466,403.9846,404.2252,2115.0
2021-12-08 13:20:00,419.96,420.17,419.63,419.98,3558.0,404.2541,404.4562,403.9364,404.2733,3558.0
2021-12-08 13:25:00,420.02,421.19,419.94,421.01,4527.0,404.3118,405.4381,404.2348,405.2648,4527.0
2021-12-08 13:30:00,421.12,421.12,419.78,419.83,3952.0,405.3707,405.3707,404.0808,404.129,3952.0
2021-12-08 13:35:00,419.78,420.49,419.78,420.49,3005.0,404.0808,404.7643,404.0808,404.7643,3005.0
2021-12-08 13:40:00,420.33,420.4,420.18,420.3,2100.0,404.6103,404.6776,404.4659,404.5814,2100.0
2021-12-08 13:45:00,420.27,420.54,419.76,420.54,4503.0,404.5525,404.8124,404.0616,404.8124,4503.0
2021-12-08 13:50:00,420.46,420.59,420.22,420.49,2467.0,404.7354,404.8605,404.5044,404.7643,2467.0
2021-12-08 13:55:00,420.6,420.76,420.35,420.36,2607.0,404.8702,405.0242,404.6295,404.6391,2607.0
2021-12-08 14:00:00,420.47,420.71,420.08,420.19,3270.0,404.745,404.976,404.3696,404.4755,3270.0
2021-12-08 14:05:00,420.13,420.29,419.71,420.19,3407.0,404.4177,404.5718,404.0134,404.4755,3407.0
2021-12-08 14:10:00,419.96,420.17,419.69,419.69,5063.0,404.2541,404.4562,403.9942,403.9942,5063.0
2021-12-08 14:15:00,419.55,419.77,418.96,419.45,4752.0,403.8594,404.0712,403.2915,403.7632,4752.0
2021-12-08 14:20:00,419.5,420.0,419.5,419.79,1250.0,403.8113,404.2926,403.8113,404.0905,1250.0
2021-12-08 14:25:00,419.45,419.94,419.4,419.54,2907.0,403.7632,404.2348,403.715,403.8498,2907.0
2021-12-08 14:30:00,419.3,419.66,419.29,419.5,900.0,403.6188,403.9653,403.6091,403.8113,900.0
2021-12-08 14:35:00,419.53,419.69,418.77,418.94,2520.0,403.8402,403.9942,403.1086,403.2722,2520.0
2021-12-08 14:40:00,418.83,419.6,418.8,419.6,2928.0,403.1664,403.9076,403.1375,403.9076,2928.0
2021-12-08 14:45:00,419.5,420.01,419.5,419.76,2714.0,403.8113,404.3022,403.8113,404.0616,2714.0
2021-12-08 14:50:00,420.03,420.24,419.69,420.21,2361.0,404.3215,404.5236,403.9942,404.4947,2361.0
2021-12-08 14:55:00,420.33,420.64,420.15,420.48,3564.0,404.6103,404.9087,404.437,404.7546,3564.0
2021-12-08 15:00:00,420.44,420.44,419.92,420.26,2827.0,404.7161,404.7161,404.2156,404.5429,2827.0
2021-12-08 15:05:00,420.29,420.64,420.22,420.27,2223.0,404.5718,404.9087,404.5044,404.5525,2223.0
2021-12-08 15:10:00,420.42,420.57,420.19,420.5,4337.0,404.6969,404.8413,404.4755,404.7739,4337.0
2021-12-08 15:15:00,420.65,420.7,420.28,420.65,4733.0,404.9183,404.9664,404.5621,404.9183,4733.0
2021-12-08 15:20:00,420.72,421.25,420.71,421.08,3079.0,404.9857,405.4958,404.976,405.3322,3079.0
2021-12-08 15:25:00,420.99,421.38,420.55,421.38,6202.0,405.2456,405.621,404.822,405.621,6202.0
2021-12-08 15:30:00,421.33,421.69,421.22,421.44,6345.0,405.5729,405.9194,405.467,405.6787,6345.0
2021-12-08 15:35:00,421.31,421.43,421.01,421.21,3248.0,405.5536,405.6691,405.2648,405.4573,3248.0
2021-12-08 15:40:00,421.17,421.24,420.45,420.56,4677.0,405.4188,405.4862,404.7258,404.8317,4677.0
2021-12-08 15:45:00,420.45,421.16,420.4,421.15,9933.0,404.7258,405.4092,404.6776,405.3996,9933.0
2021-12-08 15:50:00,421.28,422.31,421.1,421.34,18455.0,405.5247,406.5162,405.3515,405.5825,18455.0
2021-12-08 15:55:00,421.13,422.11,420.83,421.28,38053.0,405.3803,406.3237,405.0916,405.5247,38053.0
2021-12-09 09:30:00,417.29,419.37,415.41,417.31,10993.0,401.6839,403.6862,399.8743,401.7032,10993.0
2021-12-09 09:35:00,417.3,419.71,417.26,418.09,8803.0,401.6936,404.0134,401.6551,402.454,8803.0
2021-12-09 09:40:00,418.3,419.56,418.13,418.52,5548.0,402.6562,403.8691,402.4925,402.8679,5548.0
2021-12-09 09:45:00,418.77,420.12,417.92,418.16,6557.0,403.1086,404.4081,402.2904,402.5214,6557.0
2021-12-09 09:50:00,418.1,419.25,417.54,418.54,4050.0,402.4637,403.5706,401.9246,402.8872,4050.0
2021-12-09 09:55:00,418.51,418.53,417.1,418.0,3448.0,402.8583,402.8776,401.5011,402.3674,3448.0
2021-12-09 10:00:00,418.02,418.24,417.26,417.77,4019.0,402.3866,402.5984,401.6551,402.146,4019.0
2021-12-09 10:05:00,417.51,417.51,415.86,416.49,6194.0,401.8957,401.8957,400.3074,400.9139,6194.0
2021-12-09 10:10:00,416.47,416.58,415.33,415.39,5720.0,400.8946,401.0005,399.7972,399.855,5720.0
2021-12-09 10:15:00,415.5,416.1,414.82,415.63,6197.0,399.9609,400.5385,399.3063,400.086,6197.0
2021-12-09 10:20:00,415.63,416.73,415.62,415.83,5324.0,400.086,401.1449,400.0764,400.2785,5324.0
2021-12-09 10:25:00,415.5,415.93,414.67,414.74,3900.0,399.9609,400.3748,399.1619,399.2293,3900.0
2021-12-09 10:30:00,415.32,416.24,414.78,416.21,7733.0,399.7876,400.6732,399.2678,400.6443,7733.0
2021-12-09 10:35:00,416.17,417.02,416.14,416.48,5821.0,400.6058,401.424,400.577,400.9042,5821.0
2021-12-09 10:40:00,415.91,416.23,415.38,415.38,1673.0,400.3556,400.6636,399.8454,399.8454,1673.0
2021-12-09 10:45:00,415.99,416.31,415.5,416.05,4255.0,400.4326,400.7406,399.9609,400.4903,4255.0
2021-12-09 10:50:00,416.04,416.04,414.72,415.52,4600.0,400.4807,400.4807,399.2101,399.9801,4600.0
2021-12-09 10:55:00,415.05,415.83,414.83,415.75,2100.0,399.5277,400.2785,399.3159,400.2015,2100.0
2021-12-09 11:00:00,415.77,416.18,415.4,416.18,5000.0,400.2208,400.6155,399.8646,400.6155,5000.0
2021-12-09 11:05:00,416.19,417.48,416.19,417.34,3000.0,400.6251,401.8668,400.6251,401.7321,3000.0
2021-12-09 11:10:00,417.59,417.77,417.22,417.29,3405.0,401.9727,402.146,401.6166,401.6839,3405.0
2021-12-09 11:15:00,417.32,418.3,417.07,418.28,5396.0,401.7128,402.6562,401.4722,402.6369,5396.0
2021-12-09 11:20:00,418.34,418.95,417.81,418.95,4188.0,402.6947,403.2819,402.1845,403.2819,4188.0
2021-12-09 11:25:00,418.96,419.11,418.6,418.75,2600.0,403.2915,403.4359,402.945,403.0893,2600.0
2021-12-09 11:30:00,418.83,419.34,418.79,419.08,2720.0,403.1664,403.6573,403.1278,403.407,2720.0
2021-12-09 11:35:00,418.66,418.83,417.52,417.52,7400.0,403.0027,403.1664,401.9053,401.9053,7400.0
2021-12-09 11:40:00,417.52,418.57,417.43,417.43,5467.0,401.9053,402.9161,401.8187,401.8187,5467.0
2021-12-09 11:45:00,417.49,417.58,416.61,416.62,2313.0,401.8765,401.9631,401.0294,401.039,2313.0
2021-12-09 11:50:00,416.77,417.44,416.73,417.44,3000.0,401.1834,401.8283,401.1449,401.8283,3000.0
2021-12-09 11:55:00,417.78,417.85,417.33,417.85,2020.0,402.1556,402.223,401.7225,402.223,2020.0
2021-12-09 12:00:00,417.99,417.99,416.73,416.73,5327.0,402.3578,402.3578,401.1449,401.1449,5327.0
2021-12-09 12:05:00,416.79,417.69,416.3,417.69,3600.0,401.2026,402.069,400.731,402.069,3600.0
2021-12-09 12:10:00,417.61,417.81,417.29,417.61,3472.0,401.992,402.1845,401.6839,401.992,3472.0
2021-12-09 12:15:00,417.45,417.67,417.11,417.2,3557.0,401.838,402.0497,401.5107,401.5973,3557.0
2021-12-09 12:20:00,417.28,417.45,416.6,416.75,2100.0,401.6743,401.838,401.0198,401.1641,2100.0
2021-12-09 12:25:00,416.51,416.52,416.05,416.05,1200.0,400.9331,400.9427,400.4903,400.4903,1200.0
2021-12-09 12:30:00,415.94,415.94,415.22,415.22,1700.0,400.3844,400.3844,399.6914,399.6914,1700.0
2021-12-09 12:35:00,415.17,416.07,415.02,415.85,3500.0,399.6432,400.5096,399.4988,400.2978,3500.0
2021-12-09 12:40:00,415.78,416.46,415.78,415.88,2400.0,400.2304,400.885,400.2304,400.3267,2400.0
2021-12-09 12:45:00,415.81,415.84,415.34,415.34,3115.0,400.2593,400.2882,399.8069,399.8069,3115.0
2021-12-09 12:50:00,415.71,415.71,415.07,415.19,1500.0,400.163,400.163,399.547,399.6625,1500.0
2021-12-09 12:55:00,415.24,415.24,414.29,414.75,4824.0,399.7106,399.7106,398.7961,399.2389,4824.0
2021-12-09 13:00:00,414.74,415.16,414.51,414.58,4120.0,399.2293,399.6336,399.0079,399.0753,4120.0
2021-12-09 13:05:00,414.75,414.93,414.23,414.23,2402.0,399.2389,399.4122,398.7384,398.7384,2402.0
2021-12-09 13:10:00,414.27,414.71,414.0,414.61,4444.0,398.7769,399.2004,398.517,399.1042,4444.0
2021-12-09 13:15:00,414.61,415.28,414.6,415.28,3724.0,399.1042,399.7491,399.0945,399.7491,3724.0
2021-12-09 13:20:00,415.28,415.28,413.52,413.61,3939.0,399.7491,399.7491,398.0549,398.1416,3939.0
2021-12-09 13:25:00,413.54,413.86,413.44,413.61,3218.0,398.0742,398.3822,397.9779,398.1416,3218.0
2021-12-09 13:30:00,413.32,413.53,413.04,413.04,2346.0,397.8624,398.0646,397.5929,397.5929,2346.0
2021-12-09 13:35:00,413.16,413.35,412.52,412.81,8234.0,397.7084,397.8913,397.0923,397.3715,8234.0
2021-12-09 13:40:00,412.72,412.85,411.4,411.41,5314.0,397.2849,397.41,396.0142,396.0239,5314.0
2021-12-09 13:45:00,411.48,412.29,410.4,410.62,11623.0,396.0912,396.8709,395.0516,395.2634,11623.0
2021-12-09 13:50:00,410.49,411.02,410.13,410.77,6953.0,395.1383,395.6484,394.7917,395.4078,6953.0
2021-12-09 13:55:00,410.94,411.4,410.7,411.4,5148.0,395.5714,396.0142,395.3404,396.0142,5148.0
2021-12-09 14:00:00,411.53,411.75,411.28,411.28,4010.0,396.1394,396.3511,395.8987,395.8987,4010.0
2021-12-09 14:05:00,411.32,411.85,410.91,410.91,4690.0,395.9372,396.4474,395.5425,395.5425,4690.0
2021-12-09 14:10:00,410.94,411.0,409.83,410.11,3056.0,395.5714,395.6292,394.5029,394.7725,3056.0
2021-12-09 14:15:00,410.1,411.42,409.81,411.13,3700.0,394.7628,396.0335,394.4837,395.7543,3700.0
2021-12-09 14:20:00,411.33,411.9,410.98,411.73,3300.0,395.9468,396.4955,395.6099,396.3319,3300.0
2021-12-09 14:25:00,411.47,411.47,410.2,410.75,4414.0,396.0816,396.0816,394.8591,395.3885,4414.0
2021-12-09 14:30:00,410.88,411.16,410.63,410.97,3569.0,395.5137,395.7832,395.273,395.6003,3569.0
2021-12-09 14:35:00,410.86,411.17,410.67,410.67,4688.0,395.4944,395.7928,395.3115,395.3115,4688.0
2021-12-09 14:40:00,410.34,410.67,409.85,410.61,4661.0,394.9939,395.3115,394.5222,395.2538,4661.0
2021-12-09 14:45:00,410.65,411.13,410.52,410.62,4126.0,395.2923,395.7543,395.1671,395.2634,4126.0
2021-12-09 14:50:00,410.62,410.94,409.92,409.94,4771.0,395.2634,395.5714,394.5896,394.6088,4771.0
2021-12-09 14:55:00,409.94,410.33,409.68,410.19,2900.0,394.6088,394.9842,394.3585,394.8495,2900.0
2021-12-09 15:00:00,410.12,411.82,409.98,411.15,3965.0,394.7821,396.4185,394.6473,395.7736,3965.0
2021-12-09 15:05:00,410.69,410.91,409.29,409.49,5026.0,395.3308,395.5425,393.9831,394.1757,5026.0
2021-12-09 15:10:00,409.3,410.15,409.28,409.52,5876.0,393.9928,394.811,393.9735,394.2045,5876.0
2021-12-09 15:15:00,409.54,409.87,409.06,409.6,7060.0,394.2238,394.5414,393.7617,394.2815,7060.0
2021-12-09 15:20:00,409.77,409.78,408.82,409.11,4139.0,394.4452,394.4548,393.5307,393.8099,4139.0
2021-12-09 15:25:00,408.96,410.39,408.88,410.07,5513.0,393.6655,395.042,393.5885,394.734,5513.0
2021-12-09 15:30:00,410.2,410.51,409.5,409.63,6274.0,394.8591,395.1575,394.1853,394.3104,6274.0
2021-12-09 15:35:00,409.55,409.82,408.82,409.77,8443.0,394.2334,394.4933,393.5307,394.4452,8443.0
2021-12-09 15:40:00,409.86,411.13,409.71,411.0,3311.0,394.5318,395.7543,394.3874,395.6292,3311.0
2021-12-09 15:45:00,411.11,411.59,410.58,411.44,7684.0,395.7351,396.1971,395.2249,396.0527,7684.0
2021-12-09 15:50:00,411.24,411.49,410.2,410.2,18069.0,395.8602,396.1009,394.8591,394.8591,18069.0
2021-12-09 15:55:00,409.86,410.39,409.1,409.18,40239.0,394.5318,395.042,393.8002,393.8772,40239.0
2021-12-10 09:30:00,415.17,417.55,414.0,416.5,13470.0,399.6432,401.9342,398.517,400.9235,13470.0
2021-12-10 09:35:00,416.55,416.95,412.57,413.43,4000.0,400.9716,401.3567,397.1405,397.9683,4000.0
2021-12-10 09:40:00,412.91,413.23,409.11,410.25,8309.0,397.4678,397.7758,393.8099,394.9072,8309.0
2021-12-10 09:45:00,410.74,411.03,408.7,409.23,6915.0,395.3789,395.6581,393.4152,393.9254,6915.0
2021-12-10 09:50:00,408.53,409.98,407.57,407.57,5324.0,393.2516,394.6473,392.3275,392.3275,5324.0
2021-12-10 09:55:00,408.02,408.02,406.7,407.63,11770.0,392.7606,392.7606,391.49,392.3852,11770.0
2021-12-10 10:00:00,409.01,410.69,409.01,409.88,4949.0,393.7136,395.3308,393.7136,394.5511,4949.0
2021-12-10 10:05:00,410.01,410.64,409.01,409.94,2100.0,394.6762,395.2826,393.7136,394.6088,2100.0
2021-12-10 10:10:00,410.37,410.37,408.81,409.17,4905.0,395.0227,395.0227,393.5211,393.8676,4905.0
2021-12-10 10:15:00,409.0,411.57,408.73,411.57,5088.0,393.704,396.1779,393.4441,396.1779,5088.0
2021-12-10 10:20:00,411.19,411.88,410.71,410.94,4460.0,395.8121,396.4763,395.35,395.5714,4460.0
2021-12-10 10:25:00,410.92,411.2,410.1,410.49,5170.0,395.5522,395.8217,394.7628,395.1383,5170.0
2021-12-10 10:30:00,410.28,410.99,408.05,408.25,4232.0,394.9361,395.6196,392.7895,392.982,4232.0
2021-12-10 10:35:00,408.55,408.64,407.19,407.33,4115.0,393.2708,393.3574,391.9617,392.0964,4115.0
2021-12-10 10:40:00,406.95,407.5,406.34,406.35,7598.0,391.7306,392.2601,391.1435,391.1531,7598.0
2021-12-10 10:45:00,406.35,407.08,405.39,405.86,5900.0,391.1531,391.8558,390.229,390.6814,5900.0
2021-12-10 10:50:00,406.19,406.69,405.87,405.87,3400.0,390.9991,391.4804,390.691,390.691,3400.0
2021-12-10 10:55:00,406.14,406.3,405.64,406.0,3350.0,390.9509,391.105,390.4696,390.8162,3350.0
2021-12-10 11:00:00,405.61,406.06,404.85,404.98,5503.0,390.4408,390.8739,389.7092,389.8343,5503.0
2021-12-10 11:05:00,404.72,405.17,404.09,404.64,4500.0,389.584,390.0172,388.9776,389.507,4500.0
2021-12-10 11:10:00,404.78,405.61,404.68,405.07,3076.0,389.6418,390.4408,389.5455,389.921,3076.0
2021-12-10 11:15:00,405.36,405.48,404.41,405.29,7626.0,390.2001,390.3156,389.2856,390.1327,7626.0
2021-12-10 11:20:00,405.34,405.35,404.46,404.47,2200.0,390.1809,390.1905,389.3338,389.3434,2200.0
2021-12-10 11:25:00,404.6,406.07,404.6,405.84,2000.0,389.4685,390.8836,389.4685,390.6622,2000.0
2021-12-10 11:30:00,405.47,405.63,404.86,404.86,4100.0,390.306,390.46,389.7188,389.7188,4100.0
2021-12-10 11:35:00,405.06,406.67,404.26,406.67,3800.0,389.9113,391.4611,389.1413,391.4611,3800.0
2021-12-10 11:40:00,406.32,407.48,405.97,407.48,2850.0,391.1242,392.2408,390.7873,392.2408,2850.0
2021-12-10 11:45:00,407.3,407.68,406.55,406.94,1729.0,392.0676,392.4333,391.3456,391.721,1729.0
2021-12-10 11:50:00,406.98,407.24,406.36,406.54,1601.0,391.7595,392.0098,391.1627,391.336,1601.0
2021-12-10 11:55:00,406.78,407.32,406.39,407.32,3032.0,391.567,392.0868,391.1916,392.0868,3032.0
2021-12-10 12:00:00,407.08,407.08,406.77,406.91,1016.0,391.8558,391.8558,391.5574,391.6921,1016.0
2021-12-10 12:05:00,407.05,408.58,407.05,408.38,2595.0,391.8269,393.2997,391.8269,393.1072,2595.0
2021-12-10 12:10:00,408.39,409.0,408.25,408.53,3300.0,393.1168,393.704,392.982,393.2516,3300.0
2021-12-10 12:15:00,408.73,408.73,408.02,408.02,953.0,393.4441,393.4441,392.7606,392.7606,953.0
2021-12-10 12:20:00,408.08,408.61,408.08,408.53,2658.0,392.8184,393.3286,392.8184,393.2516,2658.0
2021-12-10 12:25:00,408.8,408.99,407.94,407.94,2789.0,393.5115,393.6944,392.6836,392.6836,2789.0
2021-12-10 12:30:00,408.04,408.35,407.23,407.52,4375.0,392.7799,393.0783,392.0002,392.2793,4375.0
2021-12-10 12:35:00,407.52,407.79,406.59,406.68,2700.0,392.2793,392.5392,391.3841,391.4707,2700.0
2021-12-10 12:40:00,407.03,407.43,406.44,406.44,2415.0,391.8077,392.1927,391.2397,391.2397,2415.0
2021-12-10 12:45:00,407.15,407.92,407.03,407.92,1600.0,391.9232,392.6644,391.8077,392.6644,1600.0
2021-12-10 12:50:00,408.04,408.34,407.94,408.12,1558.0,392.7799,393.0687,392.6836,392.8569,1558.0
2021-12-10 12:55:00,408.19,408.49,408.19,408.33,1400.0,392.9243,393.2131,392.9243,393.059,1400.0
2021-12-10 13:00:00,408.07,408.82,407.81,408.51,2900.0,392.8088,393.5307,392.5585,393.2323,2900.0
2021-12-10 13:05:00,408.35,408.96,408.22,408.9,1809.0,393.0783,393.6655,392.9532,393.6077,1809.0
2021-12-10 13:10:00,408.9,409.11,408.77,408.77,700.0,393.6077,393.8099,393.4826,393.4826,700.0
2021-12-10 13:15:00,409.13,409.13,408.48,408.73,1813.0,393.8291,393.8291,393.2034,393.4441,1813.0
2021-12-10 13:20:00,408.51,408.7,408.51,408.63,479.0,393.2323,393.4152,393.2323,393.3478,479.0
2021-12-10 13:25:00,408.82,409.25,408.73,409.1,1300.0,393.5307,393.9446,393.4441,393.8002,1300.0
2021-12-10 13:30:00,409.11,409.61,408.93,409.37,2700.0,393.8099,394.2912,393.6366,394.0601,2700.0
2021-12-10 13:35:00,409.69,409.69,408.81,409.31,3591.0,394.3682,394.3682,393.5211,394.0024,3591.0
2021-12-10 13:40:00,408.86,409.03,408.42,408.42,2100.0,393.5692,393.7329,393.1457,393.1457,2100.0
2021-12-10 13:45:00,408.23,408.95,408.14,408.39,4203.0,392.9628,393.6559,392.8761,393.1168,4203.0
2021-12-10 13:50:00,408.54,408.97,408.53,408.94,2500.0,393.2612,393.6751,393.2516,393.6462,2500.0
2021-12-10 13:55:00,408.77,409.15,408.75,408.87,3039.0,393.4826,393.8484,393.4633,393.5788,3039.0
2021-12-10 14:00:00,408.8,409.52,408.8,409.18,2051.0,393.5115,394.2045,393.5115,393.8772,2051.0
2021-12-10 14:05:00,409.0,409.06,408.35,408.48,3003.0,393.704,393.7617,393.0783,393.2034,3003.0
2021-12-10 14:10:00,408.48,408.77,408.31,408.33,2600.0,393.2034,393.4826,393.0398,393.059,2600.0
2021-12-10 14:15:00,408.43,409.35,408.42,409.11,2600.0,393.1553,394.0409,393.1457,393.8099,2600.0
2021-12-10 14:20:00,409.17,409.57,409.02,409.57,3700.0,393.8676,394.2527,393.7232,394.2527,3700.0
2021-12-10 14:25:00,409.34,409.34,409.14,409.14,1965.0,394.0313,394.0313,393.8387,393.8387,1965.0
2021-12-10 14:30:00,409.23,410.08,409.17,409.17,3200.0,393.9254,394.7436,393.8676,393.8676,3200.0
2021-12-10 14:35:00,409.41,409.57,409.11,409.47,2699.0,394.0986,394.2527,393.8099,394.1564,2699.0
2021-12-10 14:40:00,409.73,409.73,408.8,408.8,2387.0,394.4067,394.4067,393.5115,393.5115,2387.0
2021-12-10 14:45:00,408.89,409.06,408.44,408.44,4382.0,393.5981,393.7617,393.1649,393.1649,4382.0
2021-12-10 14:50:00,408.62,408.63,407.74,407.74,1600.0,393.3382,393.3478,392.4911,392.4911,1600.0
2021-12-10 14:55:00,407.66,407.97,407.26,407.97,7034.0,392.4141,392.7125,392.0291,392.7125,7034.0
2021-12-10 15:00:00,407.83,408.41,407.81,407.81,3039.0,392.5777,393.136,392.5585,392.5585,3039.0
2021-12-10 15:05:00,407.99,408.98,407.9,408.65,3800.0,392.7318,393.6847,392.6451,393.3671,3800.0
2021-12-10 15:10:00,408.72,408.76,408.13,408.45,2306.0,393.4345,393.473,392.8665,393.1746,2306.0
2021-12-10 15:15:00,408.45,409.35,408.43,408.88,2142.0,393.1746,394.0409,393.1553,393.5885,2142.0
2021-12-10 15:20:00,409.06,409.53,408.91,409.53,2689.0,393.7617,394.2142,393.6173,394.2142,2689.0
2021-12-10 15:25:00,409.34,409.82,409.19,409.67,3791.0,394.0313,394.4933,393.8869,394.3489,3791.0
2021-12-10 15:30:00,409.59,410.3,409.59,410.3,4320.0,394.2719,394.9554,394.2719,394.9554,4320.0
2021-12-10 15:35:00,410.35,410.5,409.5,409.56,3900.0,395.0035,395.1479,394.1853,394.243,3900.0
2021-12-10 15:40:00,409.49,409.99,409.49,409.67,5257.0,394.1757,394.657,394.1757,394.3489,5257.0
2021-12-10 15:45:00,409.77,409.9,408.93,409.14,7060.0,394.4452,394.5703,393.6366,393.8387,7060.0
2021-12-10 15:50:00,409.13,409.96,408.97,409.77,16820.0,393.8291,394.6281,393.6751,394.4452,16820.0
2021-12-10 15:55:00,409.67,411.35,409.57,410.72,38537.0,394.3489,395.9661,394.2527,395.3597,38537.0
2021-12-13 09:30:00,411.28,411.28,408.29,408.29,14549.0,395.8987,395.8987,393.0205,393.0205,14549.0
2021-12-13 09:35:00,406.98,410.39,406.74,407.29,7991.0,391.7595,395.042,391.5285,392.0579,7991.0
2021-12-13 09:40:00,407.26,408.54,405.0,405.0,6335.0,392.0291,393.2612,389.8536,389.8536,6335.0
2021-12-13 09:45:00,404.58,405.84,403.93,404.44,9027.0,389.4493,390.6622,388.8236,389.3145,9027.0
2021-12-13 09:50:00,404.38,404.39,401.7,403.08,12732.0,389.2568,389.2664,386.677,388.0054,12732.0
2021-12-13 09:55:00,402.69,403.8,401.08,401.68,12915.0,387.63,388.6985,386.0802,386.6577,12915.0
2021-12-13 10:00:00,401.37,402.55,400.7,402.37,8441.0,386.3593,387.4952,385.7144,387.3219,8441.0
2021-12-13 10:05:00,402.73,403.27,402.13,402.13,3200.0,387.6685,388.1883,387.0909,387.0909,3200.0
2021-12-13 10:10:00,402.01,403.93,401.98,403.22,5295.0,386.9754,388.8236,386.9465,388.1401,5295.0
2021-12-13 10:15:00,402.63,403.71,402.22,403.47,4800.0,387.5722,388.6118,387.1775,388.3808,4800.0
2021-12-13 10:20:00,403.33,403.41,401.41,401.78,5865.0,388.246,388.323,386.3978,386.754,5865.0
2021-12-13 10:25:00,402.02,402.02,400.88,401.8,6314.0,386.985,386.985,385.8877,386.7733,6314.0
2021-12-13 10:30:00,401.7,401.77,400.4,401.34,5415.0,386.677,386.7444,385.4256,386.3305,5415.0
2021-12-13 10:35:00,401.65,402.24,400.91,401.06,8348.0,386.6289,387.1968,385.9165,386.0609,8348.0
2021-12-13 10:40:00,400.84,402.64,400.84,402.11,7159.0,385.8492,387.5818,385.8492,387.0717,7159.0
2021-12-13 10:45:00,402.51,402.63,401.86,401.86,7000.0,387.4567,387.5722,386.831,386.831,7000.0
2021-12-13 10:50:00,401.8,402.53,401.45,401.71,2300.0,386.7733,387.4759,386.4363,386.6866,2300.0
2021-12-13 10:55:00,401.67,401.88,400.79,400.94,4323.0,386.6481,386.8503,385.801,385.9454,4323.0
2021-12-13 11:00:00,400.77,400.81,399.63,399.66,6496.0,385.7818,385.8203,384.6844,384.7133,6496.0
2021-12-13 11:05:00,400.14,400.96,399.77,400.81,4700.0,385.1753,385.9647,384.8192,385.8203,4700.0
2021-12-13 11:10:00,400.94,401.03,399.77,399.78,9333.0,385.9454,386.032,384.8192,384.8288,9333.0
2021-12-13 11:15:00,399.92,400.46,399.52,399.52,4215.0,384.9636,385.4834,384.5785,384.5785,4215.0
2021-12-13 11:20:00,399.52,399.83,399.0,399.11,3200.0,384.5785,384.8769,384.078,384.1839,3200.0
2021-12-13 11:25:00,399.05,399.32,398.58,399.14,3100.0,384.1261,384.386,383.6737,384.2127,3100.0
2021-12-13 11:30:00,399.11,399.38,398.46,398.53,5477.0,384.1839,384.4438,383.5582,383.6255,5477.0
2021-12-13 11:35:00,398.68,398.91,398.2,398.32,4800.0,383.7699,383.9913,383.3079,383.4234,4800.0
2021-12-13 11:40:00,398.68,399.52,398.4,398.91,4630.0,383.7699,384.5785,383.5004,383.9913,4630.0
2021-12-13 11:45:00,398.84,398.91,397.94,398.1,5355.0,383.924,383.9913,383.0576,383.2116,5355.0
2021-12-13 11:50:00,397.91,398.15,397.74,398.02,2800.0,383.0287,383.2598,382.8651,383.1346,2800.0
2021-12-13 11:55:00,397.68,398.15,396.83,397.65,3633.0,382.8073,383.2598,381.9891,382.7785,3633.0
2021-12-13 12:00:00,398.06,398.88,397.78,398.61,4617.0,383.1731,383.9625,382.9036,383.7026,4617.0
2021-12-13 12:05:00,398.4,400.11,398.39,399.94,4525.0,383.5004,385.1465,383.4908,384.9828,4525.0
2021-12-13 12:10:00,399.81,400.19,399.19,399.93,10741.0,384.8577,385.2235,384.2609,384.9732,10741.0
2021-12-13 12:15:00,399.88,400.03,399.59,399.96,7342.0,384.9251,385.0694,384.6459,385.0021,7342.0
2021-12-13 12:20:00,399.96,400.5,399.78,400.21,12933.0,385.0021,385.5219,384.8288,385.2427,12933.0
2021-12-13 12:25:00,400.28,400.28,399.76,400.04,6295.0,385.3101,385.3101,384.8095,385.0791,6295.0
2021-12-13 12:30:00,400.18,400.52,400.03,400.41,5800.0,385.2138,385.5411,385.0694,385.4352,5800.0
2021-12-13 12:35:00,400.43,401.31,400.43,401.31,7320.0,385.4545,386.3016,385.4545,386.3016,7320.0
2021-12-13 12:40:00,401.48,401.48,400.56,400.83,4424.0,386.4652,386.4652,385.5796,385.8395,4424.0
2021-12-13 12:45:00,400.75,400.89,400.57,400.75,2250.0,385.7625,385.8973,385.5893,385.7625,2250.0
2021-12-13 12:50:00,400.78,400.87,400.44,400.55,6127.0,385.7914,385.878,385.4641,385.57,6127.0
2021-12-13 12:55:00,400.5,401.08,400.35,400.94,4250.0,385.5219,386.0802,385.3775,385.9454,4250.0
2021-12-13 13:00:00,400.94,401.04,400.2,400.41,3144.0,385.9454,386.0417,385.2331,385.4352,3144.0
2021-12-13 13:05:00,400.51,401.05,400.4,400.74,5605.0,385.5315,386.0513,385.4256,385.7529,5605.0
2021-12-13 13:10:00,400.85,401.16,400.62,400.96,6625.0,385.8588,386.1572,385.6374,385.9647,6625.0
2021-12-13 13:15:00,401.09,401.37,400.86,401.11,3000.0,386.0898,386.3593,385.8684,386.1091,3000.0
2021-12-13 13:20:00,401.06,401.35,400.58,401.35,4718.0,386.0609,386.3401,385.5989,386.3401,4718.0
2021-12-13 13:25:00,401.22,401.57,401.08,401.17,1957.0,386.2149,386.5519,386.0802,386.1668,1957.0
2021-12-13 13:30:00,401.15,401.31,400.32,400.33,7876.0,386.1476,386.3016,385.3486,385.3582,7876.0
2021-12-13 13:35:00,400.19,400.64,400.19,400.37,700.0,385.2235,385.6566,385.2235,385.3967,700.0
2021-12-13 13:40:00,400.38,402.01,400.38,401.9,5976.0,385.4064,386.9754,385.4064,386.8695,5976.0
2021-12-13 13:45:00,401.81,401.81,401.4,401.77,3045.0,386.7829,386.7829,386.3882,386.7444,3045.0
2021-12-13 13:50:00,401.81,402.56,401.64,402.46,2600.0,386.7829,387.5048,386.6192,387.4086,2600.0
2021-12-13 13:55:00,402.51,402.51,401.93,402.22,2386.0,387.4567,387.4567,386.8984,387.1775,2386.0
2021-12-13 14:00:00,402.3,402.65,401.92,402.65,1698.0,387.2546,387.5915,386.8888,387.5915,1698.0
2021-12-13 14:05:00,402.91,402.99,402.46,402.57,3502.0,387.8417,387.9187,387.4086,387.5145,3502.0
2021-12-13 14:10:00,402.89,402.96,402.7,402.85,1399.0,387.8225,387.8899,387.6396,387.784,1399.0
2021-12-13 14:15:00,402.57,402.6,402.15,402.49,4522.0,387.5145,387.5433,387.1102,387.4374,4522.0
2021-12-13 14:20:00,402.56,403.48,402.55,403.06,4742.0,387.5048,388.3904,387.4952,387.9861,4742.0
2021-12-13 14:25:00,402.72,402.72,402.12,402.5,4953.0,387.6588,387.6588,387.0813,387.4471,4953.0
2021-12-13 14:30:00,402.8,402.84,402.06,402.54,4873.0,387.7359,387.7744,387.0235,387.4856,4873.0
2021-12-13 14:35:00,402.65,402.71,402.2,402.52,4309.0,387.5915,387.6492,387.1583,387.4663,4309.0
2021-12-13 14:40:00,402.33,402.45,402.13,402.45,4362.0,387.2834,387.3989,387.0909,387.3989,4362.0
2021-12-13 14:45:00,402.19,402.22,401.87,401.98,1870.0,387.1487,387.1775,386.8406,386.9465,1870.0
2021-12-13 14:50:00,402.1,402.12,401.79,402.08,1522.0,387.062,387.0813,386.7636,387.0428,1522.0
2021-12-13 14:55:00,402.26,402.96,402.21,402.82,5691.0,387.216,387.8899,387.1679,387.7551,5691.0
2021-12-13 15:00:00,402.9,403.57,402.9,403.57,1797.0,387.8321,388.4771,387.8321,388.4771,1797.0
2021-12-13 15:05:00,403.56,403.62,403.01,403.13,4804.0,388.4674,388.5252,387.938,388.0535,4804.0
2021-12-13 15:10:00,403.12,403.68,403.12,403.49,2659.0,388.0439,388.5829,388.0439,388.4,2659.0
2021-12-13 15:15:00,403.69,403.96,403.03,403.38,8679.0,388.5926,388.8525,387.9573,388.2942,8679.0
2021-12-13 15:20:00,403.44,403.6,402.58,402.79,9757.0,388.3519,388.5059,387.5241,387.7262,9757.0
2021-12-13 15:25:00,402.67,403.03,402.5,402.5,3100.0,387.6107,387.9573,387.4471,387.4471,3100.0
2021-12-13 15:30:00,402.46,402.76,402.19,402.51,6788.0,387.4086,387.6973,387.1487,387.4567,6788.0
2021-12-13 15:35:00,402.44,403.19,402.39,402.57,9559.0,387.3893,388.1113,387.3412,387.5145,9559.0
2021-12-13 15:40:00,402.45,402.85,402.08,402.46,11128.0,387.3989,387.784,387.0428,387.4086,11128.0
2021-12-13 15:45:00,402.91,402.91,401.83,402.02,8984.0,387.8417,387.8417,386.8021,386.985,8984.0
2021-12-13 15:50:00,401.93,401.93,400.26,400.33,23505.0,386.8984,386.8984,385.2908,385.3582,23505.0
2021-12-13 15:55:00,400.39,401.06,399.05,399.67,71878.0,385.416,386.0609,384.1261,384.7229,71878.0
2021-12-14 09:30:00,395.79,401.17,394.18,394.57,29154.0,380.988,386.1668,379.4382,379.8136,29154.0
2021-12-14 09:35:00,394.5,398.94,394.5,398.29,9741.0,379.7463,384.0202,379.7463,383.3945,9741.0
2021-12-14 09:40:00,398.0,398.65,396.43,397.7,7723.0,383.1154,383.7411,381.6041,382.8266,7723.0
2021-12-14 09:45:00,397.58,398.7,397.49,398.19,4414.0,382.7111,383.7892,382.6244,383.2983,4414.0
2021-12-14 09:50:00,398.54,400.7,398.01,400.7,5176.0,383.6352,385.7144,383.125,385.7144,5176.0
2021-12-14 09:55:00,399.51,399.9,398.0,398.6,6144.0,384.5689,384.9443,383.1154,383.6929,6144.0
2021-12-14 10:00:00,398.24,400.07,397.83,398.5,6493.0,383.3464,385.108,382.9517,383.5967,6493.0
2021-12-14 10:05:00,398.22,400.5,398.13,399.81,5694.0,383.3271,385.5219,383.2405,384.8577,5694.0
2021-12-14 10:10:00,399.14,399.32,397.45,397.54,6095.0,384.2127,384.386,382.5859,382.6726,6095.0
2021-12-14 10:15:00,397.18,398.34,396.95,397.94,6337.0,382.326,383.4426,382.1046,383.0576,6337.0
2021-12-14 10:20:00,398.03,400.88,397.8,400.88,18175.0,383.1442,385.8877,382.9228,385.8877,18175.0
2021-12-14 10:25:00,401.09,402.3,401.09,401.88,5665.0,386.0898,387.2546,386.0898,386.8503,5665.0
2021-12-14 10:30:00,401.81,402.21,400.4,400.68,4160.0,386.7829,387.1679,385.4256,385.6951,4160.0
2021-12-14 10:35:00,400.61,401.06,398.95,399.06,8186.0,385.6278,386.0609,384.0298,384.1357,8186.0
2021-12-14 10:40:00,399.31,399.31,398.15,398.72,7353.0,384.3764,384.3764,383.2598,383.8084,7353.0
2021-12-14 10:45:00,399.2,399.95,398.54,398.62,4745.0,384.2705,384.9924,383.6352,383.7122,4745.0
2021-12-14 10:50:00,398.29,398.29,397.15,397.45,2205.0,383.3945,383.3945,382.2972,382.5859,2205.0
2021-12-14 10:55:00,397.3,397.66,396.71,396.71,3219.0,382.4415,382.7881,381.8736,381.8736,3219.0
2021-12-14 11:00:00,397.07,397.51,396.8,396.85,1800.0,382.2201,382.6437,381.9602,382.0084,1800.0
2021-12-14 11:05:00,397.05,397.75,396.31,397.75,4693.0,382.2009,382.8747,381.4886,382.8747,4693.0
2021-12-14 11:10:00,397.24,397.5,396.86,397.07,3125.0,382.3838,382.6341,382.018,382.2201,3125.0
2021-12-14 11:15:00,397.3,397.93,396.42,396.63,3992.0,382.4415,383.048,381.5945,381.7966,3992.0
2021-12-14 11:20:00,396.84,396.96,395.89,396.63,4932.0,381.9987,382.1143,381.0843,381.7966,4932.0
2021-12-14 11:25:00,396.64,397.49,396.26,397.16,3729.0,381.8062,382.6244,381.4404,382.3068,3729.0
2021-12-14 11:30:00,397.44,398.33,397.18,397.38,2380.0,382.5763,383.433,382.326,382.5186,2380.0
2021-12-14 11:35:00,397.07,397.45,396.46,396.46,1505.0,382.2201,382.5859,381.633,381.633,1505.0
2021-12-14 11:40:00,396.31,396.8,396.0,396.0,1900.0,381.4886,381.9602,381.1902,381.1902,1900.0
2021-12-14 11:45:00,396.79,397.32,396.58,396.58,1700.0,381.9506,382.4608,381.7485,381.7485,1700.0
2021-12-14 11:50:00,396.82,397.2,396.35,396.35,600.0,381.9795,382.3453,381.5271,381.5271,600.0
2021-12-14 11:55:00,396.21,396.6,396.16,396.43,2000.0,381.3923,381.7677,381.3442,381.6041,2000.0
2021-12-14 12:00:00,396.54,396.73,395.99,396.17,2700.0,381.71,381.8929,381.1805,381.3538,2700.0
2021-12-14 12:05:00,396.36,396.9,396.09,396.89,1723.0,381.5367,382.0565,381.2768,382.0469,1723.0
2021-12-14 12:10:00,397.17,397.26,396.15,396.15,1900.0,382.3164,382.403,381.3346,381.3346,1900.0
2021-12-14 12:15:00,396.43,396.49,396.1,396.43,2840.0,381.6041,381.6618,381.2864,381.6041,2840.0
2021-12-14 12:20:00,396.08,396.88,395.98,396.66,1000.0,381.2672,382.0373,381.1709,381.8255,1000.0
2021-12-14 12:25:00,396.74,397.68,396.71,397.67,1050.0,381.9025,382.8073,381.8736,382.7977,1050.0
2021-12-14 12:30:00,397.37,397.91,396.22,396.78,2600.0,382.5089,383.0287,381.4019,381.941,2600.0
2021-12-14 12:35:00,397.13,397.21,395.98,395.98,1800.0,382.2779,382.3549,381.1709,381.1709,1800.0
2021-12-14 12:40:00,395.97,396.2,395.77,395.96,1502.0,381.1613,381.3827,380.9688,381.1517,1502.0
2021-12-14 12:45:00,395.61,395.92,394.86,394.86,2460.0,380.8147,381.1132,380.0928,380.0928,2460.0
2021-12-14 12:50:00,395.28,395.71,395.26,395.46,2620.0,380.4971,380.911,380.4778,380.6704,2620.0
2021-12-14 12:55:00,395.84,395.89,395.5,395.88,2002.0,381.0361,381.0843,380.7089,381.0747,2002.0
2021-12-14 13:00:00,395.55,396.39,395.37,396.18,7287.0,380.757,381.5656,380.5837,381.3634,7287.0
2021-12-14 13:05:00,396.13,397.33,396.13,397.33,1641.0,381.3153,382.4704,381.3153,382.4704,1641.0
2021-12-14 13:10:00,397.23,398.35,397.23,397.8,4700.0,382.3742,383.4523,382.3742,382.9228,4700.0
2021-12-14 13:15:00,397.87,397.92,396.83,397.17,1500.0,382.9902,383.0384,381.9891,382.3164,1500.0
2021-12-14 13:20:00,397.27,397.27,396.76,397.13,2021.0,382.4127,382.4127,381.9217,382.2779,2021.0
2021-12-14 13:25:00,397.05,397.77,396.79,397.55,1900.0,382.2009,382.894,381.9506,382.6822,1900.0
2021-12-14 13:30:00,397.49,397.52,396.89,397.52,2968.0,382.6244,382.6533,382.0469,382.6533,2968.0
2021-12-14 13:35:00,397.21,397.66,397.03,397.66,2844.0,382.3549,382.7881,382.1816,382.7881,2844.0
2021-12-14 13:40:00,397.8,397.8,396.83,396.83,1183.0,382.9228,382.9228,381.9891,381.9891,1183.0
2021-12-14 13:45:00,396.96,397.46,396.83,396.97,1736.0,382.1143,382.5956,381.9891,382.1239,1736.0
2021-12-14 13:50:00,396.96,397.54,396.83,396.83,2000.0,382.1143,382.6726,381.9891,381.9891,2000.0
2021-12-14 13:55:00,396.93,397.6,396.75,397.6,2927.0,382.0854,382.7303,381.9121,382.7303,2927.0
2021-12-14 14:00:00,397.13,397.98,397.13,397.93,2600.0,382.2779,383.0961,382.2779,383.048,2600.0
2021-12-14 14:05:00,397.93,399.94,397.92,399.65,8274.0,383.048,384.9828,383.0384,384.7037,8274.0
2021-12-14 14:10:00,399.69,400.09,399.07,399.18,4172.0,384.7422,385.1272,384.1453,384.2512,4172.0
2021-12-14 14:15:00,399.33,399.77,398.67,398.96,4541.0,384.3956,384.8192,383.7603,384.0395,4541.0
2021-12-14 14:20:00,399.32,399.66,398.68,399.65,3300.0,384.386,384.7133,383.7699,384.7037,3300.0
2021-12-14 14:25:00,399.48,399.48,398.52,398.53,2100.0,384.54,384.54,383.6159,383.6255,2100.0
2021-12-14 14:30:00,398.73,399.17,398.52,399.04,2157.0,383.8181,384.2416,383.6159,384.1165,2157.0
2021-12-14 14:35:00,398.81,398.81,397.95,398.0,2900.0,383.8951,383.8951,383.0672,383.1154,2900.0
2021-12-14 14:40:00,398.1,398.99,398.04,398.99,1200.0,383.2116,384.0683,383.1539,384.0683,1200.0
2021-12-14 14:45:00,398.77,399.3,397.99,397.99,4000.0,383.8566,384.3667,383.1057,383.1057,4000.0
2021-12-14 14:50:00,397.82,397.83,397.38,397.48,2300.0,382.9421,382.9517,382.5186,382.6148,2300.0
2021-12-14 14:55:00,397.75,397.84,397.31,397.53,3200.0,382.8747,382.9613,382.4512,382.6629,3200.0
2021-12-14 15:00:00,398.13,398.37,397.89,398.21,3576.0,383.2405,383.4715,383.0095,383.3175,3576.0
2021-12-14 15:05:00,398.39,398.44,397.96,398.42,3605.0,383.4908,383.5389,383.0769,383.5197,3605.0
2021-12-14 15:10:00,398.73,399.09,397.95,398.15,2630.0,383.8181,384.1646,383.0672,383.2598,2630.0
2021-12-14 15:15:00,398.21,398.84,398.0,398.84,5312.0,383.3175,383.924,383.1154,383.924,5312.0
2021-12-14 15:20:00,398.77,398.9,398.09,398.16,7724.0,383.8566,383.9817,383.202,383.2694,7724.0
2021-12-14 15:25:00,398.28,398.66,397.71,398.66,4410.0,383.3849,383.7507,382.8362,383.7507,4410.0
2021-12-14 15:30:00,398.5,399.01,398.4,398.83,11559.0,383.5967,384.0876,383.5004,383.9143,11559.0
2021-12-14 15:35:00,398.83,400.08,398.83,399.49,7430.0,383.9143,385.1176,383.9143,384.5496,7430.0
2021-12-14 15:40:00,399.42,400.1,398.74,398.74,9700.0,384.4823,385.1368,383.8277,383.8277,9700.0
2021-12-14 15:45:00,398.7,399.4,398.52,398.82,10369.0,383.7892,384.463,383.6159,383.9047,10369.0
2021-12-14 15:50:00,399.04,399.18,397.71,397.8,21734.0,384.1165,384.2512,382.8362,382.9228,21734.0
2021-12-14 15:55:00,398.0,400.01,397.95,399.7,54412.0,383.1154,385.0502,383.0672,384.7518,54412.0
2021-12-15 09:30:00,400.44,400.44,398.0,398.0,9761.0,385.4641,385.4641,383.1154,383.1154,9761.0
2021-12-15 09:35:00,397.06,399.06,397.06,397.29,4331.0,382.2105,384.1357,382.2105,382.4319,4331.0
2021-12-15 09:40:00,397.31,397.83,396.62,397.53,3806.0,382.4512,382.9517,381.787,382.6629,3806.0
2021-12-15 09:45:00,397.93,398.71,396.13,396.49,6709.0,383.048,383.7988,381.3153,381.6618,6709.0
2021-12-15 09:50:00,396.62,396.62,395.72,395.72,3759.0,381.787,381.787,380.9206,380.9206,3759.0
2021-12-15 09:55:00,395.98,396.07,395.06,395.1,4531.0,381.1709,381.2575,380.2853,380.3238,4531.0
2021-12-15 10:00:00,395.32,397.73,394.79,397.73,7739.0,380.5356,382.8555,380.0254,382.8555,7739.0
2021-12-15 10:05:00,397.73,397.8,396.53,397.19,4900.0,382.8555,382.9228,381.7003,382.3357,4900.0
2021-12-15 10:10:00,397.5,398.07,396.28,397.93,3404.0,382.6341,383.1827,381.4597,383.048,3404.0
2021-12-15 10:15:00,397.11,398.08,396.42,396.93,2569.0,382.2586,383.1924,381.5945,382.0854,2569.0
2021-12-15 10:20:00,397.07,398.23,396.96,397.68,1866.0,382.2201,383.3368,382.1143,382.8073,1866.0
2021-12-15 10:25:00,397.81,398.33,397.37,397.44,2215.0,382.9325,383.433,382.5089,382.5763,2215.0
2021-12-15 10:30:00,397.54,398.69,397.54,398.69,4146.0,382.6726,383.7796,382.6726,383.7796,4146.0
2021-12-15 10:35:00,398.7,399.32,398.66,399.32,8171.0,383.7892,384.386,383.7507,384.386,8171.0
2021-12-15 10:40:00,399.38,399.5,398.64,398.73,2375.0,384.4438,384.5593,383.7314,383.8181,2375.0
2021-12-15 10:45:00,398.78,399.35,398.2,398.35,5530.0,383.8662,384.4149,383.3079,383.4523,5530.0
2021-12-15 10:50:00,397.93,398.29,397.65,397.92,2730.0,383.048,383.3945,382.7785,383.0384,2730.0
2021-12-15 10:55:00,397.88,398.16,397.71,397.94,2110.0,382.9999,383.2694,382.8362,383.0576,2110.0
2021-12-15 11:00:00,398.0,398.86,397.67,398.86,6736.0,383.1154,383.9432,382.7977,383.9432,6736.0
2021-12-15 11:05:00,398.62,399.08,398.41,398.77,4144.0,383.7122,384.155,383.51,383.8566,4144.0
2021-12-15 11:10:00,398.39,398.91,398.24,398.24,1245.0,383.4908,383.9913,383.3464,383.3464,1245.0
2021-12-15 11:15:00,398.0,398.01,396.34,396.35,2048.0,383.1154,383.125,381.5174,381.5271,2048.0
2021-12-15 11:20:00,396.5,396.74,396.24,396.24,1298.0,381.6715,381.9025,381.4212,381.4212,1298.0
2021-12-15 11:25:00,396.37,396.56,395.76,396.17,3159.0,381.5463,381.7292,380.9591,381.3538,3159.0
2021-12-15 11:30:00,396.0,396.0,395.3,395.49,3063.0,381.1902,381.1902,380.5163,380.6992,3063.0
2021-12-15 11:35:00,395.38,395.67,395.07,395.28,1536.0,380.5933,380.8725,380.2949,380.4971,1536.0
2021-12-15 11:40:00,395.34,395.74,394.97,395.73,4333.0,380.5548,380.9399,380.1987,380.9303,4333.0
2021-12-15 11:45:00,395.77,395.86,394.92,395.86,2009.0,380.9688,381.0554,380.1506,381.0554,2009.0
2021-12-15 11:50:00,395.7,395.89,395.14,395.78,3395.0,380.9014,381.0843,380.3623,380.9784,3395.0
2021-12-15 11:55:00,395.92,395.92,394.54,394.81,3025.0,381.1132,381.1132,379.7848,380.0447,3025.0
2021-12-15 12:00:00,394.63,395.34,394.4,395.34,3475.0,379.8714,380.5548,379.65,380.5548,3475.0
2021-12-15 12:05:00,395.4,395.4,394.2,394.25,2100.0,380.6126,380.6126,379.4575,379.5056,2100.0
2021-12-15 12:10:00,394.0,394.93,393.99,394.15,4660.0,379.265,380.1602,379.2553,379.4093,4660.0
2021-12-15 12:15:00,393.86,394.05,393.3,393.65,4874.0,379.1302,379.3131,378.5911,378.928,4874.0
2021-12-15 12:20:00,393.5,393.65,393.47,393.47,1944.0,378.7837,378.928,378.7548,378.7548,1944.0
2021-12-15 12:25:00,393.34,395.66,393.31,395.46,6883.0,378.6296,380.8629,378.6008,380.6704,6883.0
2021-12-15 12:30:00,395.46,395.67,395.15,395.67,3258.0,380.6704,380.8725,380.372,380.8725,3258.0
2021-12-15 12:35:00,395.5,395.54,394.76,394.76,5100.0,380.7089,380.7474,379.9965,379.9965,5100.0
2021-12-15 12:40:00,394.63,394.77,394.18,394.26,2613.0,379.8714,380.0062,379.4382,379.5152,2613.0
2021-12-15 12:45:00,394.11,394.45,394.04,394.38,2638.0,379.3708,379.6981,379.3035,379.6307,2638.0
2021-12-15 12:50:00,394.06,394.65,394.06,394.33,2866.0,379.3227,379.8907,379.3227,379.5826,2866.0
2021-12-15 12:55:00,394.44,394.8,394.25,394.56,4925.0,379.6885,380.035,379.5056,379.804,4925.0
2021-12-15 13:00:00,394.42,395.12,394.42,394.8,2637.0,379.6693,380.3431,379.6693,380.035,2637.0
2021-12-15 13:05:00,394.93,395.39,394.87,395.38,2905.0,380.1602,380.603,380.1024,380.5933,2905.0
2021-12-15 13:10:00,395.2,395.27,394.76,394.85,2530.0,380.4201,380.4875,379.9965,380.0832,2530.0
2021-12-15 13:15:00,394.75,395.1,394.51,395.07,5810.0,379.9869,380.3238,379.7559,380.2949,5810.0
2021-12-15 13:20:00,395.06,395.28,394.83,395.28,2563.0,380.2853,380.4971,380.0639,380.4971,2563.0
2021-12-15 13:25:00,395.21,395.32,394.88,395.27,1924.0,380.4297,380.5356,380.112,380.4875,1924.0
2021-12-15 13:30:00,395.35,395.51,395.21,395.31,2861.0,380.5645,380.7185,380.4297,380.526,2861.0
2021-12-15 13:35:00,395.17,395.64,395.17,395.35,2554.0,380.3912,380.8436,380.3912,380.5645,2554.0
2021-12-15 13:40:00,395.23,395.5,395.07,395.47,3479.0,380.449,380.7089,380.2949,380.68,3479.0
2021-12-15 13:45:00,395.63,395.63,395.17,395.24,1800.0,380.834,380.834,380.3912,380.4586,1800.0
2021-12-15 13:50:00,395.19,395.28,394.86,394.99,6250.0,380.4105,380.4971,380.0928,380.2179,6250.0
2021-12-15 13:55:00,395.07,395.22,394.83,394.85,9747.0,380.2949,380.4393,380.0639,380.0832,9747.0
2021-12-15 14:00:00,394.87,396.74,392.77,395.76,22411.0,380.1024,381.9025,378.081,380.9591,22411.0
2021-12-15 14:05:00,395.79,396.68,394.95,395.74,37101.0,380.988,381.8447,380.1794,380.9399,37101.0
2021-12-15 14:10:00,395.06,397.4,395.05,397.4,55937.0,380.2853,382.5378,380.2757,382.5378,55937.0
2021-12-15 14:15:00,397.63,397.64,396.64,396.91,38505.0,382.7592,382.7688,381.8062,382.0661,38505.0
2021-12-15 14:20:00,396.87,396.89,396.02,396.21,9178.0,382.0276,382.0469,381.2094,381.3923,9178.0
2021-12-15 14:25:00,396.2,396.2,392.87,393.48,13724.0,381.3827,381.3827,378.1772,378.7644,13724.0
2021-12-15 14:30:00,393.92,394.9,393.31,393.48,7078.0,379.188,380.1313,378.6008,378.7644,7078.0
2021-12-15 14:35:00,393.9,395.89,393.51,395.51,9641.0,379.1687,381.0843,378.7933,380.7185,9641.0
2021-12-15 14:40:00,395.37,396.42,394.96,394.96,7664.0,380.5837,381.5945,380.1891,380.1891,7664.0
2021-12-15 14:45:00,395.67,396.31,395.07,395.15,9948.0,380.8725,381.4886,380.2949,380.372,9948.0
2021-12-15 14:50:00,395.26,396.22,394.38,395.99,10757.0,380.4778,381.4019,379.6307,381.1805,10757.0
2021-12-15 14:55:00,395.61,396.18,395.03,395.41,4470.0,380.8147,381.3634,380.2564,380.6222,4470.0
2021-12-15 15:00:00,395.45,396.21,394.99,396.05,5719.0,380.6607,381.3923,380.2179,381.2383,5719.0
2021-12-15 15:05:00,396.06,397.62,395.83,397.54,32079.0,381.2479,382.7496,381.0265,382.6726,32079.0
2021-12-15 15:10:00,397.4,399.49,396.91,399.49,49403.0,382.5378,384.5496,382.0661,384.5496,49403.0
2021-12-15 15:15:00,399.44,403.03,399.38,402.9,29005.0,384.5015,387.9573,384.4438,387.8321,29005.0
2021-12-15 15:20:00,402.73,404.58,402.69,403.49,12837.0,387.6685,389.4493,387.63,388.4,12837.0
2021-12-15 15:25:00,403.65,404.67,403.3,404.61,11381.0,388.5541,389.5359,388.2172,389.4782,11381.0
2021-12-15 15:30:00,404.42,406.3,404.15,406.3,30118.0,389.2953,391.105,389.0354,391.105,30118.0
2021-12-15 15:35:00,406.48,407.77,406.19,407.16,8735.0,391.2782,392.52,390.9991,391.9328,8735.0
2021-12-15 15:40:00,407.25,407.25,405.34,405.74,15174.0,392.0194,392.0194,390.1809,390.5659,15174.0
2021-12-15 15:45:00,405.87,407.12,405.78,406.22,13068.0,390.691,391.8943,390.6044,391.0279,13068.0
2021-12-15 15:50:00,406.51,411.54,406.37,410.57,127097.0,391.3071,396.149,391.1723,395.2153,127097.0
2021-12-15 15:55:00,410.54,411.05,409.0,410.01,142069.0,395.1864,395.6773,393.704,394.6762,142069.0
2021-12-16 09:30:00,414.0,414.99,411.02,411.95,21780.0,398.517,399.47,395.6484,396.5437,21780.0
2021-12-16 09:35:00,412.41,414.82,410.67,411.67,7097.0,396.9865,399.3063,395.3115,396.2741,7097.0
2021-12-16 09:40:00,411.73,412.34,407.36,407.43,6499.0,396.3319,396.9191,392.1253,392.1927,6499.0
2021-12-16 09:45:00,408.6,411.73,408.25,411.53,7373.0,393.3189,396.3319,392.982,396.1394,7373.0
2021-12-16 09:50:00,411.94,412.38,409.75,410.22,7910.0,396.534,396.9576,394.4259,394.8784,7910.0
2021-12-16 09:55:00,410.9,410.9,408.88,409.57,4099.0,395.5329,395.5329,393.5885,394.2527,4099.0
2021-12-16 10:00:00,409.1,409.57,407.12,407.39,5078.0,393.8002,394.2527,391.8943,392.1542,5078.0
2021-12-16 10:05:00,407.78,408.43,407.0,407.48,5738.0,392.5296,393.1553,391.7788,392.2408,5738.0
2021-12-16 10:10:00,407.72,409.69,407.62,408.09,3234.0,392.4719,394.3682,392.3756,392.828,3234.0
2021-12-16 10:15:00,408.35,409.29,407.41,409.08,4935.0,393.0783,393.9831,392.1734,393.781,4935.0
2021-12-16 10:20:00,409.12,409.12,407.57,407.57,3419.0,393.8195,393.8195,392.3275,392.3275,3419.0
2021-12-16 10:25:00,407.67,409.79,407.67,409.56,2938.0,392.4237,394.4644,392.4237,394.243,2938.0
2021-12-16 10:30:00,409.93,410.67,408.98,410.11,6696.0,394.5992,395.3115,393.6847,394.7725,6696.0
2021-12-16 10:35:00,410.71,410.71,409.3,409.4,7742.0,395.35,395.35,393.9928,394.089,7742.0
2021-12-16 10:40:00,409.51,409.6,407.79,407.88,6509.0,394.1949,394.2815,392.5392,392.6259,6509.0
2021-12-16 10:45:00,407.85,408.34,407.39,408.02,4609.0,392.597,393.0687,392.1542,392.7606,4609.0
2021-12-16 10:50:00,407.93,408.53,407.57,407.94,3900.0,392.674,393.2516,392.3275,392.6836,3900.0
2021-12-16 10:55:00,408.36,408.68,407.91,408.44,8622.0,393.0879,393.3959,392.6547,393.1649,8622.0
2021-12-16 11:00:00,408.75,408.8,405.52,405.89,5110.0,393.4633,393.5115,390.3541,390.7103,5110.0
2021-12-16 11:05:00,406.13,406.4,405.62,406.4,4445.0,390.9413,391.2012,390.4504,391.2012,4445.0
2021-12-16 11:10:00,406.31,406.31,405.0,406.2,5675.0,391.1146,391.1146,389.8536,391.0087,5675.0
2021-12-16 11:15:00,406.49,407.41,405.87,407.41,5876.0,391.2879,392.1734,390.691,392.1734,5876.0
2021-12-16 11:20:00,407.37,407.37,406.61,406.71,3419.0,392.1349,392.1349,391.4034,391.4996,3419.0
2021-12-16 11:25:00,406.88,407.58,406.39,407.38,5527.0,391.6633,392.3371,391.1916,392.1446,5527.0
2021-12-16 11:30:00,407.42,407.43,405.07,405.37,7043.0,392.1831,392.1927,389.921,390.2097,7043.0
2021-12-16 11:35:00,405.98,405.98,405.15,405.66,2111.0,390.7969,390.7969,389.998,390.4889,2111.0
2021-12-16 11:40:00,405.35,405.76,404.59,405.64,3586.0,390.1905,390.5852,389.4589,390.4696,3586.0
2021-12-16 11:45:00,405.69,406.2,405.15,405.68,4149.0,390.5178,391.0087,389.998,390.5081,4149.0
2021-12-16 11:50:00,405.36,406.13,405.36,405.53,2426.0,390.2001,390.9413,390.2001,390.3638,2426.0
2021-12-16 11:55:00,405.26,405.4,403.67,403.98,4943.0,390.1039,390.2386,388.5733,388.8717,4943.0
2021-12-16 12:00:00,403.99,404.89,403.31,403.31,3100.0,388.8813,389.7477,388.2268,388.2268,3100.0
2021-12-16 12:05:00,403.34,403.37,401.88,402.26,11920.0,388.2557,388.2845,386.8503,387.216,11920.0
2021-12-16 12:10:00,402.0,402.45,401.7,402.15,5238.0,386.9658,387.3989,386.677,387.1102,5238.0
2021-12-16 12:15:00,401.95,403.04,401.9,403.04,6610.0,386.9176,387.9669,386.8695,387.9669,6610.0
2021-12-16 12:20:00,403.0,403.39,401.56,401.56,6327.0,387.9284,388.3038,386.5422,386.5422,6327.0
2021-12-16 12:25:00,401.73,403.36,401.69,402.5,5743.0,386.7059,388.2749,386.6674,387.4471,5743.0
2021-12-16 12:30:00,402.88,403.0,401.98,402.84,2232.0,387.8129,387.9284,386.9465,387.7744,2232.0
2021-12-16 12:35:00,403.18,404.04,402.64,403.34,3465.0,388.1016,388.9295,387.5818,388.2557,3465.0
2021-12-16 12:40:00,403.04,403.08,401.59,402.34,2098.0,387.9669,388.0054,386.5711,387.2931,2098.0
2021-12-16 12:45:00,402.74,402.75,401.46,401.47,1700.0,387.6781,387.6877,386.446,386.4556,1700.0
2021-12-16 12:50:00,401.25,401.78,400.04,400.04,4890.0,386.2438,386.754,385.0791,385.0791,4890.0
2021-12-16 12:55:00,400.15,400.41,399.73,399.73,4069.0,385.185,385.4352,384.7807,384.7807,4069.0
2021-12-16 13:00:00,399.97,400.86,399.91,400.63,5794.0,385.0117,385.8684,384.9539,385.647,5794.0
2021-12-16 13:05:00,400.32,402.34,400.32,402.34,5295.0,385.3486,387.2931,385.3486,387.2931,5295.0
2021-12-16 13:10:00,402.52,403.49,402.11,403.37,5344.0,387.4663,388.4,387.0717,388.2845,5344.0
2021-12-16 13:15:00,403.15,403.29,402.79,403.23,3296.0,388.0728,388.2075,387.7262,388.1498,3296.0
2021-12-16 13:20:00,403.45,403.54,402.48,403.26,4806.0,388.3615,388.4482,387.4278,388.1786,4806.0
2021-12-16 13:25:00,403.51,403.88,402.84,402.85,3807.0,388.4193,388.7755,387.7744,387.784,3807.0
2021-12-16 13:30:00,402.89,403.28,402.3,402.3,3329.0,387.8225,388.1979,387.2546,387.2546,3329.0
2021-12-16 13:35:00,401.93,402.08,401.31,401.56,6232.0,386.8984,387.0428,386.3016,386.5422,6232.0
2021-12-16 13:40:00,401.36,401.6,401.08,401.25,3212.0,386.3497,386.5807,386.0802,386.2438,3212.0
2021-12-16 13:45:00,401.29,402.12,401.28,402.12,4192.0,386.2823,387.0813,386.2727,387.0813,4192.0
2021-12-16 13:50:00,401.94,402.5,400.51,400.91,3700.0,386.908,387.4471,385.5315,385.9165,3700.0
2021-12-16 13:55:00,400.81,400.81,400.22,400.31,2100.0,385.8203,385.8203,385.2523,385.339,2100.0
2021-12-16 14:00:00,400.38,400.81,400.0,400.47,4562.0,385.4064,385.8203,385.0406,385.493,4562.0
2021-12-16 14:05:00,400.71,400.71,399.58,399.58,1924.0,385.724,385.724,384.6363,384.6363,1924.0
2021-12-16 14:10:00,399.79,400.28,399.32,399.59,3448.0,384.8384,385.3101,384.386,384.6459,3448.0
2021-12-16 14:15:00,399.51,399.61,398.14,398.21,6676.0,384.5689,384.6652,383.2501,383.3175,6676.0
2021-12-16 14:20:00,397.91,397.91,396.88,397.1,4051.0,383.0287,383.0287,382.0373,382.249,4051.0
2021-12-16 14:25:00,397.17,398.48,397.17,398.1,2735.0,382.3164,383.5774,382.3164,383.2116,2735.0
2021-12-16 14:30:00,398.25,398.25,397.38,397.38,2758.0,383.356,383.356,382.5186,382.5186,2758.0
2021-12-16 14:35:00,397.5,398.48,397.2,398.22,3882.0,382.6341,383.5774,382.3453,383.3271,3882.0
2021-12-16 14:40:00,398.18,399.26,398.18,398.25,4543.0,383.2886,384.3282,383.2886,383.356,4543.0
2021-12-16 14:45:00,398.23,398.23,396.32,396.58,4552.0,383.3368,383.3368,381.4982,381.7485,4552.0
2021-12-16 14:50:00,396.59,397.74,396.58,397.09,3709.0,381.7581,382.8651,381.7485,382.2394,3709.0
2021-12-16 14:55:00,397.44,398.25,397.26,397.88,6610.0,382.5763,383.356,382.403,382.9999,6610.0
2021-12-16 15:00:00,397.56,398.4,396.91,398.38,3410.0,382.6918,383.5004,382.0661,383.4812,3410.0
2021-12-16 15:05:00,398.26,398.97,397.18,397.35,8775.0,383.3656,384.0491,382.326,382.4897,8775.0
2021-12-16 15:10:00,396.85,397.29,396.44,396.93,4916.0,382.0084,382.4319,381.6137,382.0854,4916.0
2021-12-16 15:15:00,396.48,397.97,396.48,397.97,6240.0,381.6522,383.0865,381.6522,383.0865,6240.0
2021-12-16 15:20:00,398.06,398.72,397.68,398.69,5540.0,383.1731,383.8084,382.8073,383.7796,5540.0
2021-12-16 15:25:00,398.64,399.02,398.05,398.63,6197.0,383.7314,384.0972,383.1635,383.7218,6197.0
2021-12-16 15:30:00,398.95,399.84,398.31,399.35,11991.0,384.0298,384.8866,383.4138,384.4149,11991.0
2021-12-16 15:35:00,399.15,399.9,398.68,399.6,17959.0,384.2224,384.9443,383.7699,384.6555,17959.0
2021-12-16 15:40:00,399.46,399.81,397.69,397.69,17148.0,384.5208,384.8577,382.817,382.817,17148.0
2021-12-16 15:45:00,397.69,397.93,395.74,395.79,26683.0,382.817,383.048,380.9399,380.988,26683.0
2021-12-16 15:50:00,396.29,399.67,395.09,396.94,154737.0,381.4693,384.7229,380.3142,382.095,154737.0
2021-12-16 15:55:00,397.3,397.88,396.89,397.08,91520.0,382.4415,382.9999,382.0469,382.2298,91520.0
2021-12-17 09:30:00,396.34,396.34,392.12,392.18,133499.0,381.5174,381.5174,377.4553,377.513,133499.0
2021-12-17 09:35:00,393.35,393.36,388.31,390.89,14988.0,378.6393,378.6489,373.7878,376.2713,14988.0
2021-12-17 09:40:00,390.45,391.35,389.35,389.47,10143.0,375.8477,376.7141,374.7889,374.9044,10143.0
2021-12-17 09:45:00,389.25,392.64,388.27,392.64,13259.0,374.6926,377.9558,373.7493,377.9558,13259.0
2021-12-17 09:50:00,393.41,394.99,391.39,391.58,11071.0,378.697,380.2179,376.7526,376.9355,11071.0
2021-12-17 09:55:00,391.74,392.84,391.73,392.44,10968.0,377.0895,378.1483,377.0799,377.7633,10968.0
2021-12-17 10:00:00,392.0,392.21,390.25,391.12,13500.0,377.3398,377.5419,375.6552,376.4927,13500.0
2021-12-17 10:05:00,391.61,391.92,389.64,391.6,21717.0,376.9643,377.2627,375.068,376.9547,21717.0
2021-12-17 10:10:00,391.61,391.71,388.5,388.75,8312.0,376.9643,377.0606,373.9707,374.2113,8312.0
2021-12-17 10:15:00,388.82,389.31,388.0,389.29,10746.0,374.2787,374.7504,373.4894,374.7311,10746.0
2021-12-17 10:20:00,389.25,389.42,387.0,388.18,8283.0,374.6926,374.8562,372.5267,373.6626,8283.0
2021-12-17 10:25:00,388.21,390.73,388.2,390.73,13374.0,373.6915,376.1173,373.6819,376.1173,13374.0
2021-12-17 10:30:00,391.51,392.82,390.32,392.22,8900.0,376.8681,378.1291,375.7226,377.5515,8900.0
2021-12-17 10:35:00,392.49,393.62,392.16,393.3,9695.0,377.8114,378.8992,377.4938,378.5911,9695.0
2021-12-17 10:40:00,393.02,394.99,392.53,393.46,12059.0,378.3216,380.2179,377.8499,378.7452,12059.0
2021-12-17 10:45:00,393.44,394.47,393.02,393.81,3669.0,378.7259,379.7174,378.3216,379.0821,3669.0
2021-12-17 10:50:00,393.81,395.54,393.07,395.42,20384.0,379.0821,380.7474,378.3697,380.6319,20384.0
2021-12-17 10:55:00,395.67,396.04,394.6,395.13,9946.0,380.8725,381.2287,379.8425,380.3527,9946.0
2021-12-17 11:00:00,394.79,395.27,393.46,393.46,7370.0,380.0254,380.4875,378.7452,378.7452,7370.0
2021-12-17 11:05:00,393.7,394.34,393.32,393.66,6403.0,378.9762,379.5922,378.6104,378.9377,6403.0
2021-12-17 11:10:00,394.15,396.53,393.94,396.43,59985.0,379.4093,381.7003,379.2072,381.6041,59985.0
2021-12-17 11:15:00,396.37,397.48,396.12,396.57,11751.0,381.5463,382.6148,381.3057,381.7388,11751.0
2021-12-17 11:20:00,396.9,396.91,395.52,395.71,5500.0,382.0565,382.0661,380.7281,380.911,5500.0
2021-12-17 11:25:00,395.69,395.7,394.44,395.38,5746.0,380.8918,380.9014,379.6885,380.5933,5746.0
2021-12-17 11:30:00,395.29,395.85,392.57,392.63,5290.0,380.5067,381.0458,377.8884,377.9462,5290.0
2021-12-17 11:35:00,392.63,392.64,391.87,392.59,5416.0,377.9462,377.9558,377.2146,377.9077,5416.0
2021-12-17 11:40:00,392.46,392.67,390.86,391.13,5145.0,377.7826,377.9847,376.2424,376.5023,5145.0
2021-12-17 11:45:00,391.15,391.41,390.0,390.22,6150.0,376.5215,376.7718,375.4146,375.6263,6150.0
2021-12-17 11:50:00,390.45,391.92,390.44,391.81,9358.0,375.8477,377.2627,375.8381,377.1569,9358.0
2021-12-17 11:55:00,391.81,392.87,390.89,392.87,9839.0,377.1569,378.1772,376.2713,378.1772,9839.0
2021-12-17 12:00:00,392.58,392.82,391.33,391.63,7502.0,377.8981,378.1291,376.6948,376.9836,7502.0
2021-12-17 12:05:00,391.63,391.65,390.51,391.03,13934.0,376.9836,377.0028,375.9055,376.406,13934.0
2021-12-17 12:10:00,391.21,391.98,391.18,391.84,7357.0,376.5793,377.3205,376.5504,377.1857,7357.0
2021-12-17 12:15:00,391.84,392.38,390.92,391.36,7169.0,377.1857,377.7055,376.3001,376.7237,7169.0
2021-12-17 12:20:00,391.33,391.5,390.71,391.35,7087.0,376.6948,376.8585,376.098,376.7141,7087.0
2021-12-17 12:25:00,391.15,391.71,390.7,391.71,5761.0,376.5215,377.0606,376.0884,377.0606,5761.0
2021-12-17 12:30:00,391.41,393.15,391.23,392.38,5100.0,376.7718,378.4467,376.5986,377.7055,5100.0
2021-12-17 12:35:00,392.22,392.65,391.67,391.73,3813.0,377.5515,377.9654,377.0221,377.0799,3813.0
2021-12-17 12:40:00,391.81,392.17,391.45,391.71,7300.0,377.1569,377.5034,376.8103,377.0606,7300.0
2021-12-17 12:45:00,391.62,392.54,391.62,392.36,5700.0,376.974,377.8596,376.974,377.6863,5700.0
2021-12-17 12:50:00,392.36,393.53,391.78,392.5,7800.0,377.6863,378.8125,377.128,377.8211,7800.0
2021-12-17 12:55:00,392.78,393.32,392.59,392.6,8488.0,378.0906,378.6104,377.9077,377.9173,8488.0
2021-12-17 13:00:00,392.61,393.12,392.1,392.66,6000.0,377.9269,378.4179,377.436,377.9751,6000.0
2021-12-17 13:05:00,392.54,392.54,391.32,391.33,6501.0,377.8596,377.8596,376.6852,376.6948,6501.0
2021-12-17 13:10:00,391.33,392.53,391.29,392.13,8003.0,376.6948,377.8499,376.6563,377.4649,8003.0
2021-12-17 13:15:00,392.33,392.93,392.08,392.92,5161.0,377.6574,378.235,377.4168,378.2254,5161.0
2021-12-17 13:20:00,393.07,394.09,392.96,393.91,5626.0,378.3697,379.3516,378.2639,379.1783,5626.0
2021-12-17 13:25:00,393.9,394.5,393.9,394.07,6100.0,379.1687,379.7463,379.1687,379.3323,6100.0
2021-12-17 13:30:00,394.03,395.14,394.03,395.01,10673.0,379.2938,380.3623,379.2938,380.2372,10673.0
2021-12-17 13:35:00,395.18,395.56,394.96,395.08,5893.0,380.4008,380.7666,380.1891,380.3046,5893.0
2021-12-17 13:40:00,395.01,395.23,394.02,394.79,8146.0,380.2372,380.449,379.2842,380.0254,8146.0
2021-12-17 13:45:00,394.88,395.25,394.77,395.04,7420.0,380.112,380.4682,380.0062,380.2661,7420.0
2021-12-17 13:50:00,394.98,395.15,394.54,394.54,10900.0,380.2083,380.372,379.7848,379.7848,10900.0
2021-12-17 13:55:00,394.56,395.14,394.1,394.97,6799.0,379.804,380.3623,379.3612,380.1987,6799.0
2021-12-17 14:00:00,394.89,395.0,393.92,394.15,30419.0,380.1217,380.2276,379.188,379.4093,30419.0
2021-12-17 14:05:00,394.16,394.77,393.92,394.77,3912.0,379.419,380.0062,379.188,380.0062,3912.0
2021-12-17 14:10:00,394.66,395.46,394.37,394.37,7530.0,379.9003,380.6704,379.6211,379.6211,7530.0
2021-12-17 14:15:00,394.38,395.04,394.38,395.04,7132.0,379.6307,380.2661,379.6307,380.2661,7132.0
2021-12-17 14:20:00,395.19,395.34,394.92,395.13,2405.0,380.4105,380.5548,380.1506,380.3527,2405.0
2021-12-17 14:25:00,394.99,394.99,392.64,393.01,6585.0,380.2179,380.2179,377.9558,378.312,6585.0
2021-12-17 14:30:00,392.99,393.51,392.91,393.15,1850.0,378.2927,378.7933,378.2157,378.4467,1850.0
2021-12-17 14:35:00,393.14,393.14,392.38,392.8,3510.0,378.4371,378.4371,377.7055,378.1098,3510.0
2021-12-17 14:40:00,392.97,393.27,392.73,393.09,3424.0,378.2735,378.5623,378.0425,378.389,3424.0
2021-12-17 14:45:00,393.22,394.09,392.99,393.81,4961.0,378.5141,379.3516,378.2927,379.0821,4961.0
2021-12-17 14:50:00,393.8,393.87,392.56,392.7,3634.0,379.0724,379.1398,377.8788,378.0136,3634.0
2021-12-17 14:55:00,392.6,393.83,392.36,393.78,4988.0,377.9173,379.1013,377.6863,379.0532,4988.0
2021-12-17 15:00:00,393.72,395.31,393.7,394.01,4753.0,378.9954,380.526,378.9762,379.2746,4753.0
2021-12-17 15:05:00,394.24,395.24,394.24,395.24,3950.0,379.496,380.4586,379.496,380.4586,3950.0
2021-12-17 15:10:00,395.24,395.35,394.61,394.66,6400.0,380.4586,380.5645,379.8521,379.9003,6400.0
2021-12-17 15:15:00,394.55,395.29,393.68,394.67,6042.0,379.7944,380.5067,378.9569,379.9099,6042.0
2021-12-17 15:20:00,394.67,395.0,393.94,393.94,10081.0,379.9099,380.2276,379.2072,379.2072,10081.0
2021-12-17 15:25:00,393.94,393.94,392.86,393.25,8566.0,379.2072,379.2072,378.1676,378.543,8566.0
2021-12-17 15:30:00,393.37,393.4,391.38,391.92,11739.0,378.6585,378.6874,376.7429,377.2627,11739.0
2021-12-17 15:35:00,392.0,392.44,391.64,392.44,11164.0,377.3398,377.7633,376.9932,377.7633,11164.0
2021-12-17 15:40:00,392.3,392.33,391.46,391.92,20226.0,377.6285,377.6574,376.82,377.2627,20226.0
2021-12-17 15:45:00,392.07,392.1,390.57,390.71,21411.0,377.4071,377.436,375.9632,376.098,21411.0
2021-12-17 15:50:00,390.95,393.96,389.27,389.77,108815.0,376.329,379.2265,374.7119,375.1932,108815.0
2021-12-17 15:55:00,389.31,392.97,389.31,391.55,160499.0,374.7504,378.2735,374.7504,376.9066,160499.0
2021-12-20 09:30:00,385.87,390.1,385.87,388.28,19248.0,371.439,375.5108,371.439,373.7589,19248.0
2021-12-20 09:35:00,388.54,390.83,387.94,390.83,4748.0,374.0092,376.2135,373.4316,376.2135,4748.0
2021-12-20 09:40:00,391.05,391.19,387.65,389.76,13607.0,376.4253,376.56,373.1524,375.1835,13607.0
2021-12-20 09:45:00,389.76,390.77,388.5,389.29,6269.0,375.1835,376.1558,373.9707,374.7311,6269.0
2021-12-20 09:50:00,389.58,391.05,388.96,390.92,4142.0,375.0103,376.4253,374.4134,376.3001,4142.0
2021-12-20 09:55:00,391.19,392.88,391.19,392.19,6454.0,376.56,378.1868,376.56,377.5227,6454.0
2021-12-20 10:00:00,392.22,393.13,391.65,392.0,6447.0,377.5515,378.4275,377.0028,377.3398,6447.0
2021-12-20 10:05:00,391.65,392.43,390.9,391.19,4230.0,377.0028,377.7537,376.2809,376.56,4230.0
2021-12-20 10:10:00,391.0,391.36,389.83,390.14,3519.0,376.3772,376.7237,375.2509,375.5493,3519.0
2021-12-20 10:15:00,390.48,392.73,390.47,391.81,8161.0,375.8766,378.0425,375.867,377.1569,8161.0
2021-12-20 10:20:00,391.81,391.81,388.57,388.57,33844.0,377.1569,377.1569,374.038,374.038,33844.0
2021-12-20 10:25:00,388.66,389.15,387.85,388.05,7867.0,374.1247,374.5963,373.345,373.5375,7867.0
2021-12-20 10:30:00,387.81,389.1,386.98,388.81,5498.0,373.3065,374.5482,372.5075,374.2691,5498.0
2021-12-20 10:35:00,389.27,390.4,389.12,389.96,5169.0,374.7119,375.7996,374.5675,375.376,5169.0
2021-12-20 10:40:00,389.93,390.72,389.3,390.72,3800.0,375.3472,376.1076,374.7407,376.1076,3800.0
2021-12-20 10:45:00,390.77,390.98,389.88,390.1,6974.0,376.1558,376.3579,375.299,375.5108,6974.0
2021-12-20 10:50:00,390.34,390.34,389.1,389.32,2725.0,375.7418,375.7418,374.5482,374.76,2725.0
2021-12-20 10:55:00,389.65,389.88,388.3,388.92,11187.0,375.0776,375.299,373.7781,374.3749,11187.0
2021-12-20 11:00:00,389.32,389.33,387.37,388.12,33928.0,374.76,374.7696,372.8829,373.6049,33928.0
2021-12-20 11:05:00,387.8,387.96,387.2,387.93,4141.0,373.2968,373.4508,372.7193,373.422,4141.0
2021-12-20 11:10:00,387.77,388.35,387.49,387.68,6089.0,373.268,373.8263,372.9984,373.1813,6089.0
2021-12-20 11:15:00,387.5,387.84,386.99,387.63,3926.0,373.0081,373.3353,372.5171,373.1332,3926.0
2021-12-20 11:20:00,387.76,388.4,387.68,388.4,1607.0,373.2583,373.8744,373.1813,373.8744,1607.0
2021-12-20 11:25:00,388.08,388.08,386.01,386.57,3684.0,373.5664,373.5664,371.5738,372.1128,3684.0
2021-12-20 11:30:00,386.78,387.4,386.37,386.86,5420.0,372.315,372.9118,371.9203,372.392,5420.0
2021-12-20 11:35:00,386.85,386.85,385.5,385.77,7905.0,372.3824,372.3824,371.0828,371.3427,7905.0
2021-12-20 11:40:00,385.45,386.34,385.19,385.74,6966.0,371.0347,371.8914,370.7844,371.3139,6966.0
2021-12-20 11:45:00,385.77,385.82,384.96,385.32,4582.0,371.3427,371.3909,370.563,370.9096,4582.0
2021-12-20 11:50:00,385.87,386.71,385.87,386.28,9537.0,371.439,372.2476,371.439,371.8337,9537.0
2021-12-20 11:55:00,386.28,386.33,385.67,386.21,8966.0,371.8337,371.8818,371.2465,371.7663,8966.0
2021-12-20 12:00:00,386.41,386.41,385.7,386.01,5272.0,371.9588,371.9588,371.2754,371.5738,5272.0
2021-12-20 12:05:00,386.09,386.22,385.07,385.42,10953.0,371.6508,371.7759,370.6689,371.0058,10953.0
2021-12-20 12:10:00,385.33,385.65,384.75,384.76,3626.0,370.9192,371.2272,370.3609,370.3705,3626.0
2021-12-20 12:15:00,384.55,386.26,384.52,386.26,3883.0,370.1684,371.8144,370.1395,371.8144,3883.0
2021-12-20 12:20:00,386.25,386.49,385.2,385.2,5145.0,371.8048,372.0358,370.7941,370.7941,5145.0
2021-12-20 12:25:00,385.3,385.61,384.75,384.83,4606.0,370.8903,371.1887,370.3609,370.4379,4606.0
2021-12-20 12:30:00,384.7,384.7,384.02,384.32,6260.0,370.3128,370.3128,369.6582,369.947,6260.0
2021-12-20 12:35:00,384.06,384.4,383.73,383.81,3877.0,369.6967,370.024,369.379,369.4561,3877.0
2021-12-20 12:40:00,383.82,383.95,383.4,383.53,3188.0,369.4657,369.5908,369.0614,369.1865,3188.0
2021-12-20 12:45:00,383.44,383.44,382.73,383.03,7958.0,369.0999,369.0999,368.4164,368.7052,7958.0
2021-12-20 12:50:00,383.23,383.5,382.77,383.27,3396.0,368.8977,369.1576,368.4549,368.9362,3396.0
2021-12-20 12:55:00,383.02,383.25,382.19,382.69,7230.0,368.6956,368.917,367.8966,368.3779,7230.0
2021-12-20 13:00:00,382.75,382.83,381.63,381.99,8329.0,368.4357,368.5127,367.3576,367.7041,8329.0
2021-12-20 13:05:00,382.05,383.25,382.05,383.25,3154.0,367.7619,368.917,367.7619,368.917,3154.0
2021-12-20 13:10:00,383.25,383.39,382.98,383.29,2700.0,368.917,369.0518,368.6571,368.9555,2700.0
2021-12-20 13:15:00,383.18,383.63,382.77,383.03,3889.0,368.8496,369.2828,368.4549,368.7052,3889.0
2021-12-20 13:20:00,382.83,383.24,382.6,383.24,7419.0,368.5127,368.9074,368.2913,368.9074,7419.0
2021-12-20 13:25:00,383.37,383.57,383.23,383.38,4200.0,369.0325,369.225,368.8977,369.0421,4200.0
2021-12-20 13:30:00,383.54,384.12,383.15,383.22,3170.0,369.1961,369.7545,368.8207,368.8881,3170.0
2021-12-20 13:35:00,383.11,383.82,382.86,383.82,8277.0,368.7822,369.4657,368.5416,369.4657,8277.0
2021-12-20 13:40:00,383.73,384.57,383.73,384.05,4078.0,369.379,370.1876,369.379,369.6871,4078.0
2021-12-20 13:45:00,384.03,384.33,383.74,383.87,2250.0,369.6678,369.9566,369.3887,369.5138,2250.0
2021-12-20 13:50:00,384.29,384.34,383.8,384.31,1640.0,369.9181,369.9662,369.4464,369.9374,1640.0
2021-12-20 13:55:00,384.59,384.72,383.49,383.84,3222.0,370.2069,370.332,369.148,369.4849,3222.0
2021-12-20 14:00:00,383.93,384.48,383.93,384.03,3988.0,369.5716,370.101,369.5716,369.6678,3988.0
2021-12-20 14:05:00,384.14,385.28,384.14,385.27,2844.0,369.7737,370.8711,369.7737,370.8614,2844.0
2021-12-20 14:10:00,384.98,385.18,384.74,385.0,3193.0,370.5823,370.7748,370.3513,370.6015,3193.0
2021-12-20 14:15:00,385.31,385.49,385.2,385.38,2756.0,370.9,371.0732,370.7941,370.9673,2756.0
2021-12-20 14:20:00,385.4,385.4,384.8,384.8,1900.0,370.9866,370.9866,370.409,370.409,1900.0
2021-12-20 14:25:00,384.65,384.91,383.92,383.97,2658.0,370.2646,370.5149,369.5619,369.6101,2658.0
2021-12-20 14:30:00,384.01,384.01,383.33,383.4,4485.0,369.6486,369.6486,368.994,369.0614,4485.0
2021-12-20 14:35:00,383.46,383.48,383.02,383.48,1809.0,369.1191,369.1384,368.6956,369.1384,1809.0
2021-12-20 14:40:00,383.47,383.73,383.02,383.64,7861.0,369.1288,369.379,368.6956,369.2924,7861.0
2021-12-20 14:45:00,383.78,383.84,383.45,383.6,3233.0,369.4272,369.4849,369.1095,369.2539,3233.0
2021-12-20 14:50:00,383.74,384.91,383.74,384.71,9865.0,369.3887,370.5149,369.3887,370.3224,9865.0
2021-12-20 14:55:00,384.54,384.71,383.44,383.87,5148.0,370.1588,370.3224,369.0999,369.5138,5148.0
2021-12-20 15:00:00,384.15,384.59,384.12,384.27,8365.0,369.7833,370.2069,369.7545,369.8988,8365.0
2021-12-20 15:05:00,384.27,384.4,384.0,384.14,10340.0,369.8988,370.024,369.6389,369.7737,10340.0
2021-12-20 15:10:00,384.23,384.94,383.97,384.04,10555.0,369.8603,370.5438,369.6101,369.6774,10555.0
2021-12-20 15:15:00,384.22,384.9,383.97,384.7,15491.0,369.8507,370.5053,369.6101,370.3128,15491.0
2021-12-20 15:20:00,384.73,385.62,384.72,385.09,6779.0,370.3416,371.1984,370.332,370.6882,6779.0
2021-12-20 15:25:00,385.1,385.73,385.1,385.71,5472.0,370.6978,371.3042,370.6978,371.285,5472.0
2021-12-20 15:30:00,385.22,385.65,384.92,385.14,5810.0,370.8133,371.2272,370.5245,370.7363,5810.0
2021-12-20 15:35:00,385.36,386.38,385.36,386.38,4957.0,370.9481,371.9299,370.9481,371.9299,4957.0
2021-12-20 15:40:00,386.22,386.78,385.96,385.96,5640.0,371.7759,372.315,371.5256,371.5256,5640.0
2021-12-20 15:45:00,385.84,386.27,385.69,386.02,9511.0,371.4101,371.8241,371.2657,371.5834,9511.0
2021-12-20 15:50:00,386.05,388.2,384.67,384.94,110081.0,371.6123,373.6819,370.2839,370.5438,110081.0
2021-12-20 15:55:00,385.0,385.99,384.99,385.38,73146.0,370.6015,371.5545,370.5919,370.9673,73146.0
2021-12-21 09:30:00,403.59,407.97,403.0,405.14,56705.0,388.4963,392.7125,387.9284,389.9883,56705.0
2021-12-21 09:35:00,404.15,408.63,402.52,408.63,22970.0,389.0354,393.3478,387.4663,393.3478,22970.0
2021-12-21 09:40:00,407.68,408.12,404.11,405.8,22100.0,392.4333,392.8569,388.9969,390.6237,22100.0
2021-12-21 09:45:00,405.76,406.64,402.55,403.13,38471.0,390.5852,391.4322,387.4952,388.0535,38471.0
2021-12-21 09:50:00,403.13,404.92,401.25,401.44,33703.0,388.0535,389.7766,386.2438,386.4267,33703.0
2021-12-21 09:55:00,401.44,403.37,401.44,403.37,18873.0,386.4267,388.2845,386.4267,388.2845,18873.0
2021-12-21 10:00:00,403.02,403.84,401.39,403.16,34296.0,387.9476,388.737,386.3786,388.0824,34296.0
2021-12-21 10:05:00,403.39,403.69,401.59,401.72,34581.0,388.3038,388.5926,386.5711,386.6962,34581.0
2021-12-21 10:10:00,401.43,403.09,401.43,402.63,12410.0,386.4171,388.015,386.4171,387.5722,12410.0
2021-12-21 10:15:00,402.56,403.97,402.54,403.97,23177.0,387.5048,388.8621,387.4856,388.8621,23177.0
2021-12-21 10:20:00,404.42,405.0,403.66,403.75,8080.0,389.2953,389.8536,388.5637,388.6503,8080.0
2021-12-21 10:25:00,403.67,403.91,401.06,401.84,6632.0,388.5733,388.8043,386.0609,386.8118,6632.0
2021-12-21 10:30:00,401.72,402.82,401.16,401.16,8265.0,386.6962,387.7551,386.1572,386.1572,8265.0
2021-12-21 10:35:00,401.11,403.06,401.11,403.06,9616.0,386.1091,387.9861,386.1091,387.9861,9616.0
2021-12-21 10:40:00,403.06,404.0,402.93,403.43,9840.0,387.9861,388.891,387.861,388.3423,9840.0
2021-12-21 10:45:00,402.72,403.75,402.57,403.69,4687.0,387.6588,388.6503,387.5145,388.5926,4687.0
2021-12-21 10:50:00,403.7,404.5,403.27,404.41,6179.0,388.6022,389.3723,388.1883,389.2856,6179.0
2021-12-21 10:55:00,404.66,405.26,404.42,404.86,2660.0,389.5263,390.1039,389.2953,389.7188,2660.0
2021-12-21 11:00:00,404.87,404.87,404.18,404.41,3030.0,389.7284,389.7284,389.0642,389.2856,3030.0
2021-12-21 11:05:00,404.54,405.37,404.29,405.37,2424.0,389.4108,390.2097,389.1701,390.2097,2424.0
2021-12-21 11:10:00,405.24,405.81,404.87,405.78,13203.0,390.0846,390.6333,389.7284,390.6044,13203.0
2021-12-21 11:15:00,406.36,406.36,405.17,405.17,3646.0,391.1627,391.1627,390.0172,390.0172,3646.0
2021-12-21 11:20:00,405.13,405.26,404.47,404.48,4412.0,389.9787,390.1039,389.3434,389.353,4412.0
2021-12-21 11:25:00,404.69,404.88,404.17,404.83,3804.0,389.5552,389.7381,389.0546,389.6899,3804.0
2021-12-21 11:30:00,404.9,406.0,404.88,405.73,6200.0,389.7573,390.8162,389.7381,390.5563,6200.0
2021-12-21 11:35:00,405.34,406.42,405.34,406.33,5150.0,390.1809,391.2205,390.1809,391.1338,5150.0
2021-12-21 11:40:00,406.34,406.91,406.18,406.62,5050.0,391.1435,391.6921,390.9894,391.413,5050.0
2021-12-21 11:45:00,406.55,406.55,405.04,405.18,12765.0,391.3456,391.3456,389.8921,390.0268,12765.0
2021-12-21 11:50:00,405.1,405.26,404.86,405.15,5153.0,389.9498,390.1039,389.7188,389.998,5153.0
2021-12-21 11:55:00,405.22,405.43,403.68,404.16,7575.0,390.0653,390.2675,388.5829,389.045,7575.0
2021-12-21 12:00:00,404.41,405.19,403.91,404.55,6217.0,389.2856,390.0365,388.8043,389.4204,6217.0
2021-12-21 12:05:00,404.42,405.36,403.96,405.36,5246.0,389.2953,390.2001,388.8525,390.2001,5246.0
2021-12-21 12:10:00,405.11,405.92,404.99,405.59,5347.0,389.9595,390.7392,389.8439,390.4215,5347.0
2021-12-21 12:15:00,405.5,405.85,405.12,405.31,8732.0,390.3349,390.6718,389.9691,390.152,8732.0
2021-12-21 12:20:00,405.13,405.77,405.0,405.51,5534.0,389.9787,390.5948,389.8536,390.3445,5534.0
2021-12-21 12:25:00,405.4,406.62,405.4,406.28,6250.0,390.2386,391.413,390.2386,391.0857,6250.0
2021-12-21 12:30:00,406.34,406.82,406.34,406.74,2916.0,391.1435,391.6055,391.1435,391.5285,2916.0
2021-12-21 12:35:00,406.7,407.19,406.6,406.68,3100.0,391.49,391.9617,391.3937,391.4707,3100.0
2021-12-21 12:40:00,406.84,407.1,406.73,406.92,2641.0,391.6248,391.875,391.5189,391.7018,2641.0
2021-12-21 12:45:00,406.85,408.06,406.85,407.48,7370.0,391.6344,392.7991,391.6344,392.2408,7370.0
2021-12-21 12:50:00,407.75,408.67,407.74,408.05,4910.0,392.5007,393.3863,392.4911,392.7895,4910.0
2021-12-21 12:55:00,407.94,408.51,407.93,408.15,7044.0,392.6836,393.2323,392.674,392.8858,7044.0
2021-12-21 13:00:00,408.29,408.29,407.57,407.98,3726.0,393.0205,393.0205,392.3275,392.7221,3726.0
2021-12-21 13:05:00,408.0,408.7,407.77,408.36,9869.0,392.7414,393.4152,392.52,393.0879,9869.0
2021-12-21 13:10:00,408.27,408.35,407.82,408.26,3400.0,393.0013,393.0783,392.5681,392.9917,3400.0
2021-12-21 13:15:00,408.25,408.97,408.24,408.61,7520.0,392.982,393.6751,392.9724,393.3286,7520.0
2021-12-21 13:20:00,408.48,408.91,408.43,408.84,7241.0,393.2034,393.6173,393.1553,393.55,7241.0
2021-12-21 13:25:00,408.84,409.44,408.7,409.07,4816.0,393.55,394.1275,393.4152,393.7714,4816.0
2021-12-21 13:30:00,409.03,409.73,409.03,409.65,3836.0,393.7329,394.4067,393.7329,394.3297,3836.0
2021-12-21 13:35:00,409.92,410.26,409.62,409.89,7427.0,394.5896,394.9169,394.3008,394.5607,7427.0
2021-12-21 13:40:00,410.0,410.29,409.89,409.99,7025.0,394.6666,394.9457,394.5607,394.657,7025.0
2021-12-21 13:45:00,410.0,410.25,409.43,410.25,3973.0,394.6666,394.9072,394.1179,394.9072,3973.0
2021-12-21 13:50:00,410.52,411.3,410.45,411.3,7448.0,395.1671,395.918,395.0998,395.918,7448.0
2021-12-21 13:55:00,411.15,411.16,410.68,410.68,6813.0,395.7736,395.7832,395.3212,395.3212,6813.0
2021-12-21 14:00:00,410.75,410.9,410.0,410.28,6896.0,395.3885,395.5329,394.6666,394.9361,6896.0
2021-12-21 14:05:00,410.22,410.48,409.88,410.04,4588.0,394.8784,395.1286,394.5511,394.7051,4588.0
2021-12-21 14:10:00,410.04,410.08,409.56,410.0,6570.0,394.7051,394.7436,394.243,394.6666,6570.0
2021-12-21 14:15:00,410.1,410.11,409.72,410.11,4358.0,394.7628,394.7725,394.3971,394.7725,4358.0
2021-12-21 14:20:00,410.34,410.34,409.79,409.79,2400.0,394.9939,394.9939,394.4644,394.4644,2400.0
2021-12-21 14:25:00,409.66,409.66,409.24,409.4,4126.0,394.3393,394.3393,393.935,394.089,4126.0
2021-12-21 14:30:00,409.47,409.54,408.63,408.63,2825.0,394.1564,394.2238,393.3478,393.3478,2825.0
2021-12-21 14:35:00,408.73,409.32,408.62,408.95,2321.0,393.4441,394.012,393.3382,393.6559,2321.0
2021-12-21 14:40:00,409.06,409.53,408.63,408.77,6127.0,393.7617,394.2142,393.3478,393.4826,6127.0
2021-12-21 14:45:00,408.8,409.15,408.63,409.06,7679.0,393.5115,393.8484,393.3478,393.7617,7679.0
2021-12-21 14:50:00,408.99,409.55,408.99,409.5,3300.0,393.6944,394.2334,393.6944,394.1853,3300.0
2021-12-21 14:55:00,409.5,409.64,409.37,409.5,6316.0,394.1853,394.32,394.0601,394.1853,6316.0
2021-12-21 15:00:00,409.5,409.56,409.13,409.14,4800.0,394.1853,394.243,393.8291,393.8387,4800.0
2021-12-21 15:05:00,409.01,409.14,408.66,409.14,3200.0,393.7136,393.8387,393.3767,393.8387,3200.0
2021-12-21 15:10:00,408.97,409.24,408.6,408.8,4580.0,393.6751,393.935,393.3189,393.5115,4580.0
2021-12-21 15:15:00,408.91,409.31,408.62,408.74,4960.0,393.6173,394.0024,393.3382,393.4537,4960.0
2021-12-21 15:20:00,408.61,409.39,408.59,409.26,11226.0,393.3286,394.0794,393.3093,393.9543,11226.0
2021-12-21 15:25:00,409.44,410.0,409.41,409.9,13125.0,394.1275,394.6666,394.0986,394.5703,13125.0
2021-12-21 15:30:00,409.99,410.37,409.83,409.89,15288.0,394.657,395.0227,394.5029,394.5607,15288.0
2021-12-21 15:35:00,409.98,410.97,409.9,410.95,16349.0,394.6473,395.6003,394.5703,395.5811,16349.0
2021-12-21 15:40:00,411.2,411.51,410.92,410.98,13907.0,395.8217,396.1201,395.5522,395.6099,13907.0
2021-12-21 15:45:00,411.15,411.36,410.73,411.05,31832.0,395.7736,395.9757,395.3693,395.6773,31832.0
2021-12-21 15:50:00,411.07,412.2,408.58,410.25,82769.0,395.6966,396.7843,393.2997,394.9072,82769.0
2021-12-21 15:55:00,410.18,410.18,408.99,409.4,185097.0,394.8399,394.8399,393.6944,394.089,185097.0
2021-12-22 09:30:00,406.28,407.14,404.45,405.3,15016.0,391.0857,391.9135,389.3241,390.1424,15016.0
2021-12-22 09:35:00,404.99,407.18,404.26,407.18,7274.0,389.8439,391.952,389.1413,391.952,7274.0
2021-12-22 09:40:00,406.86,407.51,404.71,407.51,7058.0,391.644,392.2697,389.5744,392.2697,7058.0
2021-12-22 09:45:00,408.21,409.1,407.65,408.66,3271.0,392.9435,393.8002,392.4045,393.3767,3271.0
2021-12-22 09:50:00,409.09,409.09,406.73,407.25,16729.0,393.7906,393.7906,391.5189,392.0194,16729.0
2021-12-22 09:55:00,407.93,408.1,406.05,406.35,1600.0,392.674,392.8376,390.8643,391.1531,1600.0
2021-12-22 10:00:00,406.19,406.19,403.92,404.19,2300.0,390.9991,390.9991,388.814,389.0739,2300.0
2021-12-22 10:05:00,404.29,404.55,403.54,404.54,2600.0,389.1701,389.4204,388.4482,389.4108,2600.0
2021-12-22 10:10:00,405.0,405.69,404.83,405.33,3382.0,389.8536,390.5178,389.6899,390.1712,3382.0
2021-12-22 10:15:00,405.79,406.96,405.71,406.96,1200.0,390.614,391.7403,390.537,391.7403,1200.0
2021-12-22 10:20:00,406.27,407.19,406.27,406.57,4020.0,391.0761,391.9617,391.0761,391.3649,4020.0
2021-12-22 10:25:00,406.45,406.75,405.83,405.93,4931.0,391.2493,391.5381,390.6525,390.7488,4931.0
2021-12-22 10:30:00,405.52,406.2,405.49,405.65,2056.0,390.3541,391.0087,390.3252,390.4793,2056.0
2021-12-22 10:35:00,405.56,407.31,405.35,407.31,1900.0,390.3926,392.0772,390.1905,392.0772,1900.0
2021-12-22 10:40:00,407.51,407.89,407.0,407.28,3236.0,392.2697,392.6355,391.7788,392.0483,3236.0
2021-12-22 10:45:00,407.55,408.06,407.12,407.81,2709.0,392.3082,392.7991,391.8943,392.5585,2709.0
2021-12-22 10:50:00,407.61,408.3,407.41,408.29,4855.0,392.366,393.0302,392.1734,393.0205,4855.0
2021-12-22 10:55:00,407.88,408.48,407.88,408.48,800.0,392.6259,393.2034,392.6259,393.2034,800.0
2021-12-22 11:00:00,408.6,408.85,407.97,407.97,1900.0,393.3189,393.5596,392.7125,392.7125,1900.0
2021-12-22 11:05:00,407.86,408.16,407.6,408.16,5450.0,392.6066,392.8954,392.3563,392.8954,5450.0
2021-12-22 11:10:00,408.13,408.77,408.12,408.53,1500.0,392.8665,393.4826,392.8569,393.2516,1500.0
2021-12-22 11:15:00,408.55,408.75,408.29,408.66,4218.0,393.2708,393.4633,393.0205,393.3767,4218.0
2021-12-22 11:20:00,408.65,408.95,408.44,408.72,2034.0,393.3671,393.6559,393.1649,393.4345,2034.0
2021-12-22 11:25:00,408.65,408.67,408.3,408.43,1213.0,393.3671,393.3863,393.0302,393.1553,1213.0
2021-12-22 11:30:00,408.65,410.02,408.45,409.78,5777.0,393.3671,394.6858,393.1746,394.4548,5777.0
2021-12-22 11:35:00,409.83,409.98,409.62,409.89,1700.0,394.5029,394.6473,394.3008,394.5607,1700.0
2021-12-22 11:40:00,409.67,410.37,409.67,410.37,3291.0,394.3489,395.0227,394.3489,395.0227,3291.0
2021-12-22 11:45:00,410.44,410.44,408.97,409.54,2798.0,395.0901,395.0901,393.6751,394.2238,2798.0
2021-12-22 11:50:00,409.64,410.27,409.58,409.74,1400.0,394.32,394.9265,394.2623,394.4163,1400.0
2021-12-22 11:55:00,410.48,410.53,410.08,410.53,2555.0,395.1286,395.1768,394.7436,395.1768,2555.0
2021-12-22 12:00:00,410.47,411.05,410.04,411.03,2855.0,395.119,395.6773,394.7051,395.6581,2855.0
2021-12-22 12:05:00,410.88,410.88,409.99,410.04,1779.0,395.5137,395.5137,394.657,394.7051,1779.0
2021-12-22 12:10:00,409.88,409.88,408.9,409.12,3600.0,394.5511,394.5511,393.6077,393.8195,3600.0
2021-12-22 12:15:00,409.25,409.25,408.51,409.02,2863.0,393.9446,393.9446,393.2323,393.7232,2863.0
2021-12-22 12:20:00,408.78,409.02,408.67,408.75,1779.0,393.4922,393.7232,393.3863,393.4633,1779.0
2021-12-22 12:25:00,408.17,409.22,408.17,409.09,7202.0,392.905,393.9158,392.905,393.7906,7202.0
2021-12-22 12:30:00,409.2,409.58,409.2,409.5,800.0,393.8965,394.2623,393.8965,394.1853,800.0
2021-12-22 12:35:00,409.73,409.77,408.92,408.92,4238.0,394.4067,394.4452,393.627,393.627,4238.0
2021-12-22 12:40:00,408.71,409.61,408.71,409.48,1800.0,393.4248,394.2912,393.4248,394.166,1800.0
2021-12-22 12:45:00,409.47,409.55,409.09,409.38,800.0,394.1564,394.2334,393.7906,394.0698,800.0
2021-12-22 12:50:00,409.57,409.78,409.17,409.69,1900.0,394.2527,394.4548,393.8676,394.3682,1900.0
2021-12-22 12:55:00,409.63,410.08,409.49,409.87,4182.0,394.3104,394.7436,394.1757,394.5414,4182.0
2021-12-22 13:00:00,409.9,410.6,409.27,410.6,3915.0,394.5703,395.2441,393.9639,395.2441,3915.0
2021-12-22 13:05:00,410.48,410.59,409.86,410.14,4600.0,395.1286,395.2345,394.5318,394.8013,4600.0
2021-12-22 13:10:00,410.14,410.2,409.42,409.81,4081.0,394.8013,394.8591,394.1083,394.4837,4081.0
2021-12-22 13:15:00,409.9,410.18,409.81,409.96,2661.0,394.5703,394.8399,394.4837,394.6281,2661.0
2021-12-22 13:20:00,409.82,410.07,409.8,409.8,2205.0,394.4933,394.734,394.4741,394.4741,2205.0
2021-12-22 13:25:00,409.83,409.88,409.05,409.5,2700.0,394.5029,394.5511,393.7521,394.1853,2700.0
2021-12-22 13:30:00,409.68,410.09,409.56,409.63,1244.0,394.3585,394.7532,394.243,394.3104,1244.0
2021-12-22 13:35:00,409.76,409.79,409.05,409.26,3310.0,394.4356,394.4644,393.7521,393.9543,3310.0
2021-12-22 13:40:00,409.28,409.33,409.01,409.01,1300.0,393.9735,394.0216,393.7136,393.7136,1300.0
2021-12-22 13:45:00,409.04,409.57,409.01,409.22,2140.0,393.7425,394.2527,393.7136,393.9158,2140.0
2021-12-22 13:50:00,409.37,409.37,408.96,409.23,1337.0,394.0601,394.0601,393.6655,393.9254,1337.0
2021-12-22 13:55:00,409.84,410.0,409.59,410.0,1200.0,394.5126,394.6666,394.2719,394.6666,1200.0
2021-12-22 14:00:00,409.76,409.78,409.33,409.65,1300.0,394.4356,394.4548,394.0216,394.3297,1300.0
2021-12-22 14:05:00,409.85,410.1,409.67,409.67,1461.0,394.5222,394.7628,394.3489,394.3489,1461.0
2021-12-22 14:10:00,409.66,409.78,409.48,409.78,700.0,394.3393,394.4548,394.166,394.4548,700.0
2021-12-22 14:15:00,409.82,410.27,409.73,409.94,1516.0,394.4933,394.9265,394.4067,394.6088,1516.0
2021-12-22 14:20:00,409.88,409.88,409.76,409.76,670.0,394.5511,394.5511,394.4356,394.4356,670.0
2021-12-22 14:25:00,409.96,409.97,408.88,408.96,2376.0,394.6281,394.6377,393.5885,393.6655,2376.0
2021-12-22 14:30:00,409.59,409.94,409.59,409.8,2144.0,394.2719,394.6088,394.2719,394.4741,2144.0
2021-12-22 14:35:00,409.61,410.73,409.61,410.73,1877.0,394.2912,395.3693,394.2912,395.3693,1877.0
2021-12-22 14:40:00,410.52,410.52,409.86,409.88,2014.0,395.1671,395.1671,394.5318,394.5511,2014.0
2021-12-22 14:45:00,409.85,410.26,409.8,410.26,849.0,394.5222,394.9169,394.4741,394.9169,849.0
2021-12-22 14:50:00,410.23,410.42,410.05,410.42,1420.0,394.888,395.0709,394.7147,395.0709,1420.0
2021-12-22 14:55:00,410.34,410.88,410.34,410.88,1239.0,394.9939,395.5137,394.9939,395.5137,1239.0
2021-12-22 15:00:00,411.02,411.02,410.75,410.87,2228.0,395.6484,395.6484,395.3885,395.504,2228.0
2021-12-22 15:05:00,410.67,411.06,410.66,411.0,2242.0,395.3115,395.6869,395.3019,395.6292,2242.0
2021-12-22 15:10:00,410.81,411.05,410.76,411.0,3045.0,395.4463,395.6773,395.3982,395.6292,3045.0
2021-12-22 15:15:00,411.07,411.19,409.85,409.85,3879.0,395.6966,395.8121,394.5222,394.5222,3879.0
2021-12-22 15:20:00,409.76,410.58,409.41,410.58,2500.0,394.4356,395.2249,394.0986,395.2249,2500.0
2021-12-22 15:25:00,410.58,410.73,410.36,410.36,5231.0,395.2249,395.3693,395.0131,395.0131,5231.0
2021-12-22 15:30:00,410.46,410.46,409.35,409.35,5103.0,395.1094,395.1094,394.0409,394.0409,5103.0
2021-12-22 15:35:00,409.48,410.39,409.48,410.39,4692.0,394.166,395.042,394.166,395.042,4692.0
2021-12-22 15:40:00,410.38,410.85,409.98,410.67,5922.0,395.0324,395.4848,394.6473,395.3115,5922.0
2021-12-22 15:45:00,410.78,411.39,410.7,411.06,6696.0,395.4174,396.0046,395.3404,395.6869,6696.0
2021-12-22 15:50:00,411.3,412.85,411.05,412.56,13596.0,395.918,397.41,395.6773,397.1308,13596.0
2021-12-22 15:55:00,412.69,413.38,412.48,413.21,46952.0,397.256,397.9202,397.0538,397.7565,46952.0
2021-12-23 09:30:00,415.23,419.79,415.03,417.75,10415.0,399.701,404.0905,399.5085,402.1267,10415.0
2021-12-23 09:35:00,417.51,419.29,416.0,418.87,3700.0,401.8957,403.6091,400.4422,403.2049,3700.0
2021-12-23 09:40:00,418.25,420.25,418.0,419.88,8045.0,402.608,404.5332,402.3674,404.1771,8045.0
2021-12-23 09:45:00,419.88,420.96,418.87,420.41,7516.0,404.1771,405.2167,403.2049,404.6873,7516.0
2021-12-23 09:50:00,420.31,421.3,419.56,421.3,6231.0,404.591,405.544,403.8691,405.544,6231.0
2021-12-23 09:55:00,421.12,422.64,420.98,422.49,9630.0,405.3707,406.8339,405.2359,406.6895,9630.0
2021-12-23 10:00:00,422.7,423.9,422.2,422.59,4240.0,406.8916,408.0467,406.4103,406.7857,4240.0
2021-12-23 10:05:00,422.58,423.73,422.0,423.03,6300.0,406.7761,407.8831,406.2178,407.2093,6300.0
2021-12-23 10:10:00,423.23,423.64,422.69,423.49,3139.0,407.4018,407.7965,406.882,407.6521,3139.0
2021-12-23 10:15:00,423.06,424.42,422.88,424.11,3363.0,407.2382,408.5473,407.0649,408.2489,3363.0
2021-12-23 10:20:00,424.39,424.43,423.55,424.15,3718.0,408.5184,408.5569,407.7098,408.2874,3718.0
2021-12-23 10:25:00,424.0,424.49,423.62,423.63,6403.0,408.143,408.6147,407.7772,407.7868,6403.0
2021-12-23 10:30:00,423.75,423.75,421.71,422.63,6356.0,407.9024,407.9024,405.9386,406.8242,6356.0
2021-12-23 10:35:00,422.57,422.77,420.75,420.75,5211.0,406.7665,406.959,405.0145,405.0145,5211.0
2021-12-23 10:40:00,420.61,421.84,420.54,421.64,5084.0,404.8798,406.0638,404.8124,405.8713,5084.0
2021-12-23 10:45:00,421.43,421.44,419.51,419.51,2800.0,405.6691,405.6787,403.8209,403.8209,2800.0
2021-12-23 10:50:00,419.62,419.89,418.52,418.53,3663.0,403.9268,404.1867,402.8679,402.8776,3663.0
2021-12-23 10:55:00,418.59,419.44,418.59,419.21,4246.0,402.9353,403.7535,402.9353,403.5321,4246.0
2021-12-23 11:00:00,419.56,419.73,417.61,417.77,2418.0,403.8691,404.0327,401.992,402.146,2418.0
2021-12-23 11:05:00,417.72,417.87,417.11,417.56,4115.0,402.0979,402.2423,401.5107,401.9438,4115.0
2021-12-23 11:10:00,417.68,417.92,417.1,417.14,8530.0,402.0594,402.2904,401.5011,401.5396,8530.0
2021-12-23 11:15:00,417.18,417.92,417.18,417.53,6725.0,401.5781,402.2904,401.5781,401.915,6725.0
2021-12-23 11:20:00,417.48,417.83,416.65,417.39,3469.0,401.8668,402.2038,401.0679,401.7802,3469.0
2021-12-23 11:25:00,417.5,417.65,416.92,417.65,5074.0,401.8861,402.0305,401.3278,402.0305,5074.0
2021-12-23 11:30:00,417.98,419.02,417.8,419.02,6046.0,402.3481,403.3492,402.1749,403.3492,6046.0
2021-12-23 11:35:00,419.02,419.9,419.01,419.83,13700.0,403.3492,404.1963,403.3396,404.129,13700.0
2021-12-23 11:40:00,419.81,419.9,419.01,419.04,10175.0,404.1097,404.1963,403.3396,403.3685,10175.0
2021-12-23 11:45:00,419.0,419.34,418.54,418.55,2671.0,403.33,403.6573,402.8872,402.8968,2671.0
2021-12-23 11:50:00,418.35,418.8,417.27,417.5,2917.0,402.7043,403.1375,401.6647,401.8861,2917.0
2021-12-23 11:55:00,418.04,418.04,417.48,417.87,2621.0,402.4059,402.4059,401.8668,402.2423,2621.0
2021-12-23 12:00:00,417.83,417.83,417.02,417.07,2212.0,402.2038,402.2038,401.424,401.4722,2212.0
2021-12-23 12:05:00,417.27,417.37,416.79,416.79,1830.0,401.6647,401.761,401.2026,401.2026,1830.0
2021-12-23 12:10:00,416.79,417.08,416.58,416.59,1400.0,401.2026,401.4818,401.0005,401.0101,1400.0
2021-12-23 12:15:00,416.74,416.77,416.48,416.77,1400.0,401.1545,401.1834,400.9042,401.1834,1400.0
2021-12-23 12:20:00,417.17,417.25,416.73,416.73,1708.0,401.5684,401.6454,401.1449,401.1449,1708.0
2021-12-23 12:25:00,416.73,416.8,416.56,416.6,979.0,401.1449,401.2123,400.9812,401.0198,979.0
2021-12-23 12:30:00,416.6,416.9,416.54,416.57,900.0,401.0198,401.3085,400.962,400.9909,900.0
2021-12-23 12:35:00,417.3,417.4,417.26,417.33,1000.0,401.6936,401.7898,401.6551,401.7225,1000.0
2021-12-23 12:40:00,417.33,418.92,417.32,418.39,2819.0,401.7225,403.253,401.7128,402.7428,2819.0
2021-12-23 12:45:00,418.86,419.04,417.92,417.92,2183.0,403.1952,403.3685,402.2904,402.2904,2183.0
2021-12-23 12:50:00,417.94,418.53,417.92,418.36,1800.0,402.3096,402.8776,402.2904,402.7139,1800.0
2021-12-23 12:55:00,418.39,418.79,418.38,418.64,2300.0,402.7428,403.1278,402.7332,402.9835,2300.0
2021-12-23 13:00:00,418.67,419.01,418.2,418.25,3683.0,403.0123,403.3396,402.5599,402.608,3683.0
2021-12-23 13:05:00,418.25,418.82,418.22,418.65,3118.0,402.608,403.1567,402.5792,402.9931,3118.0
2021-12-23 13:10:00,418.34,419.13,418.21,418.55,5980.0,402.6947,403.4551,402.5695,402.8968,5980.0
2021-12-23 13:15:00,418.41,419.05,418.28,418.89,5846.0,402.7621,403.3781,402.6369,403.2241,5846.0
2021-12-23 13:20:00,418.63,419.37,418.62,419.32,1700.0,402.9738,403.6862,402.9642,403.638,1700.0
2021-12-23 13:25:00,419.33,419.59,418.8,419.2,5825.0,403.6477,403.8979,403.1375,403.5225,5825.0
2021-12-23 13:30:00,419.41,419.54,418.7,419.05,2706.0,403.7247,403.8498,403.0412,403.3781,2706.0
2021-12-23 13:35:00,418.87,419.42,418.54,418.58,5260.0,403.2049,403.7343,402.8872,402.9257,5260.0
2021-12-23 13:40:00,418.66,419.29,418.5,419.16,3490.0,403.0027,403.6091,402.8487,403.484,3490.0
2021-12-23 13:45:00,419.02,419.56,418.92,419.56,1520.0,403.3492,403.8691,403.253,403.8691,1520.0
2021-12-23 13:50:00,419.61,420.05,419.61,420.05,3100.0,403.9172,404.3407,403.9172,404.3407,3100.0
2021-12-23 13:55:00,420.26,420.28,419.79,420.18,3586.0,404.5429,404.5621,404.0905,404.4659,3586.0
2021-12-23 14:00:00,420.3,421.0,420.0,420.82,5585.0,404.5814,405.2552,404.2926,405.0819,5585.0
2021-12-23 14:05:00,420.79,420.88,420.43,420.64,2054.0,405.0531,405.1397,404.7065,404.9087,2054.0
2021-12-23 14:10:00,420.66,421.0,420.66,420.91,1400.0,404.9279,405.2552,404.9279,405.1686,1400.0
2021-12-23 14:15:00,421.06,421.06,420.73,421.0,3371.0,405.313,405.313,404.9953,405.2552,3371.0
2021-12-23 14:20:00,421.14,421.95,421.14,421.94,3109.0,405.39,406.1697,405.39,406.16,3109.0
2021-12-23 14:25:00,422.0,422.26,421.74,422.02,7998.0,406.2178,406.4681,405.9675,406.2371,7998.0
2021-12-23 14:30:00,421.8,422.23,421.17,421.28,11118.0,406.0253,406.4392,405.4188,405.5247,11118.0
2021-12-23 14:35:00,421.53,421.74,421.23,421.43,3540.0,405.7654,405.9675,405.4766,405.6691,3540.0
2021-12-23 14:40:00,421.37,422.58,421.37,422.58,2644.0,405.6114,406.7761,405.6114,406.7761,2644.0
2021-12-23 14:45:00,422.5,422.68,421.76,421.76,3060.0,406.6991,406.8724,405.9868,405.9868,3060.0
2021-12-23 14:50:00,421.92,422.5,421.89,422.45,1300.0,406.1408,406.6991,406.1119,406.651,1300.0
2021-12-23 14:55:00,422.5,422.86,422.31,422.56,1915.0,406.6991,407.0456,406.5162,406.7569,1915.0
2021-12-23 15:00:00,422.44,422.44,421.4,421.4,3267.0,406.6413,406.6413,405.6402,405.6402,3267.0
2021-12-23 15:05:00,421.67,421.99,421.57,421.75,4184.0,405.9001,406.2082,405.8039,405.9771,4184.0
2021-12-23 15:10:00,421.84,422.41,421.77,422.41,3485.0,406.0638,406.6125,405.9964,406.6125,3485.0
2021-12-23 15:15:00,422.5,422.71,421.7,421.7,5000.0,406.6991,406.9012,405.929,405.929,5000.0
2021-12-23 15:20:00,421.89,422.31,421.63,421.64,5049.0,406.1119,406.5162,405.8616,405.8713,5049.0
2021-12-23 15:25:00,421.66,421.66,420.52,420.52,3351.0,405.8905,405.8905,404.7931,404.7931,3351.0
2021-12-23 15:30:00,420.37,420.71,420.35,420.51,3451.0,404.6488,404.976,404.6295,404.7835,3451.0
2021-12-23 15:35:00,420.75,421.65,420.6,421.65,4647.0,405.0145,405.8809,404.8702,405.8809,4647.0
2021-12-23 15:40:00,421.52,422.05,421.51,422.05,6196.0,405.7558,406.2659,405.7461,406.2659,6196.0
2021-12-23 15:45:00,421.85,422.56,421.84,422.37,8392.0,406.0734,406.7569,406.0638,406.574,8392.0
2021-12-23 15:50:00,422.34,423.31,422.29,423.18,24343.0,406.5451,407.4788,406.497,407.3537,24343.0
2021-12-23 15:55:00,423.02,423.03,420.55,420.57,44192.0,407.1997,407.2093,404.822,404.8413,44192.0
2021-12-27 09:30:00,422.41,425.66,422.01,425.66,22452.0,406.6125,409.7409,406.2274,409.7409,22452.0
2021-12-27 09:35:00,426.3,428.61,425.96,428.19,5678.0,410.357,412.5806,410.0297,412.1763,5678.0
2021-12-27 09:40:00,428.12,429.13,427.05,427.6,7458.0,412.1089,413.0811,411.0789,411.6084,7458.0
2021-12-27 09:45:00,428.05,428.22,426.67,427.96,3617.0,412.0415,412.2052,410.7131,411.9549,3617.0
2021-12-27 09:50:00,427.74,428.2,426.36,426.42,6460.0,411.7431,412.1859,410.4147,410.4725,6460.0
2021-12-27 09:55:00,426.83,427.84,426.58,427.84,5912.0,410.8672,411.8394,410.6265,411.8394,5912.0
2021-12-27 10:00:00,427.44,428.66,427.44,427.69,4300.0,411.4544,412.6287,411.4544,411.695,4300.0
2021-12-27 10:05:00,428.4,428.84,427.04,428.07,6578.0,412.3784,412.802,411.0693,412.0608,6578.0
2021-12-27 10:10:00,428.17,428.51,427.27,428.39,5370.0,412.1571,412.4843,411.2907,412.3688,5370.0
2021-12-27 10:15:00,428.26,428.27,426.66,427.39,10163.0,412.2437,412.2533,410.7035,411.4062,10163.0
2021-12-27 10:20:00,427.15,428.58,426.51,428.3,5820.0,411.1752,412.5517,410.5591,412.2822,5820.0
2021-12-27 10:25:00,428.48,430.26,427.94,430.15,11377.0,412.4555,414.1689,411.9357,414.063,11377.0
2021-12-27 10:30:00,430.26,432.08,429.95,432.0,5848.0,414.1689,415.9208,413.8705,415.8438,5848.0
2021-12-27 10:35:00,432.08,432.52,431.4,431.64,7392.0,415.9208,416.3444,415.2663,415.4973,7392.0
2021-12-27 10:40:00,431.71,432.3,431.23,432.28,6200.0,415.5647,416.1326,415.1026,416.1133,6200.0
2021-12-27 10:45:00,432.46,433.15,432.33,433.04,7690.0,416.2866,416.9508,416.1615,416.8449,7690.0
2021-12-27 10:50:00,432.8,432.88,431.76,432.41,6959.0,416.6139,416.6909,415.6128,416.2385,6959.0
2021-12-27 10:55:00,432.6,433.6,432.12,432.23,5240.0,416.4214,417.384,415.9593,416.0652,5240.0
2021-12-27 11:00:00,431.94,432.83,431.77,432.29,3459.0,415.7861,416.6428,415.6224,416.123,3459.0
2021-12-27 11:05:00,432.5,432.86,432.19,432.75,7155.0,416.3251,416.6717,416.0267,416.5658,7155.0
2021-12-27 11:10:00,433.0,434.0,432.93,432.93,4920.0,416.8064,417.769,416.739,416.739,4920.0
2021-12-27 11:15:00,432.91,433.45,432.44,432.84,5861.0,416.7198,417.2396,416.2674,416.6524,5861.0
2021-12-27 11:20:00,432.94,433.19,432.56,432.69,2600.0,416.7487,416.9893,416.3829,416.508,2600.0
2021-12-27 11:25:00,432.83,433.14,432.63,433.14,1500.0,416.6428,416.9412,416.4503,416.9412,1500.0
2021-12-27 11:30:00,432.84,433.1,432.62,432.9,4703.0,416.6524,416.9027,416.4406,416.7102,4703.0
2021-12-27 11:35:00,432.98,434.33,432.9,434.2,4797.0,416.7872,418.0867,416.7102,417.9615,4797.0
2021-12-27 11:40:00,434.25,434.6,433.78,434.0,3236.0,418.0097,418.3466,417.5572,417.769,3236.0
2021-12-27 11:45:00,434.1,434.57,433.8,434.4,2500.0,417.8653,418.3177,417.5765,418.1541,2500.0
2021-12-27 11:50:00,434.54,435.36,434.22,434.77,11734.0,418.2888,419.0782,417.9808,418.5102,11734.0
2021-12-27 11:55:00,434.77,435.05,434.21,434.51,4337.0,418.5102,418.7797,417.9712,418.2599,4337.0
2021-12-27 12:00:00,434.36,434.81,434.27,434.49,3063.0,418.1156,418.5487,418.0289,418.2407,3063.0
2021-12-27 12:05:00,434.69,434.79,434.36,434.65,2356.0,418.4332,418.5295,418.1156,418.3947,2356.0
2021-12-27 12:10:00,434.68,435.83,434.67,435.82,15903.0,418.4236,419.5306,418.414,419.521,15903.0
2021-12-27 12:15:00,435.89,435.89,435.06,435.44,2500.0,419.5883,419.5883,418.7894,419.1552,2500.0
2021-12-27 12:20:00,435.13,435.74,434.96,435.13,2436.0,418.8568,419.4439,418.6931,418.8568,2436.0
2021-12-27 12:25:00,435.01,436.05,435.01,436.05,2100.0,418.7412,419.7423,418.7412,419.7423,2100.0
2021-12-27 12:30:00,435.94,435.94,434.9,435.28,3048.0,419.6365,419.6365,418.6354,419.0011,3048.0
2021-12-27 12:35:00,435.3,435.61,434.7,435.19,3436.0,419.0204,419.3188,418.4428,418.9145,3436.0
2021-12-27 12:40:00,435.41,435.52,434.89,435.27,3850.0,419.1263,419.2322,418.6257,418.9915,3850.0
2021-12-27 12:45:00,435.5,435.63,435.33,435.46,2486.0,419.2129,419.3381,419.0493,419.1744,2486.0
2021-12-27 12:50:00,435.5,435.5,434.93,434.99,3736.0,419.2129,419.2129,418.6642,418.722,3736.0
2021-12-27 12:55:00,434.91,436.27,434.91,436.27,2798.0,418.645,419.9541,418.645,419.9541,2798.0
2021-12-27 13:00:00,436.17,436.57,435.7,436.51,6347.0,419.8579,420.2429,419.4054,420.1851,6347.0
2021-12-27 13:05:00,436.38,436.38,435.86,436.15,2788.0,420.06,420.06,419.5595,419.8386,2788.0
2021-12-27 13:10:00,436.11,436.77,435.91,436.77,1200.0,419.8001,420.4354,419.6076,420.4354,1200.0
2021-12-27 13:15:00,436.66,436.9,436.01,436.36,4266.0,420.3295,420.5606,419.7038,420.0408,4266.0
2021-12-27 13:20:00,436.6,436.6,436.01,436.48,1550.0,420.2718,420.2718,419.7038,420.1563,1550.0
2021-12-27 13:25:00,436.23,437.01,436.23,436.68,3603.0,419.9156,420.6664,419.9156,420.3488,3603.0
2021-12-27 13:30:00,436.5,436.72,436.38,436.6,2000.0,420.1755,420.3873,420.06,420.2718,2000.0
2021-12-27 13:35:00,436.65,437.25,436.65,437.13,11160.0,420.3199,420.8975,420.3199,420.782,11160.0
2021-12-27 13:40:00,436.95,436.95,436.29,436.39,2671.0,420.6087,420.6087,419.9734,420.0696,2671.0
2021-12-27 13:45:00,436.43,437.02,436.4,436.76,3843.0,420.1081,420.6761,420.0793,420.4258,3843.0
2021-12-27 13:50:00,436.55,437.0,436.55,437.0,2116.0,420.2237,420.6568,420.2237,420.6568,2116.0
2021-12-27 13:55:00,437.05,437.34,436.88,437.06,2700.0,420.705,420.9841,420.5413,420.7146,2700.0
2021-12-27 14:00:00,437.23,437.23,436.65,437.23,2350.0,420.8782,420.8782,420.3199,420.8782,2350.0
2021-12-27 14:05:00,437.31,438.02,437.09,438.02,2970.0,420.9552,421.6387,420.7435,421.6387,2970.0
2021-12-27 14:10:00,437.92,438.11,437.74,438.08,2841.0,421.5424,421.7253,421.3691,421.6964,2841.0
2021-12-27 14:15:00,437.99,438.08,437.66,437.8,5688.0,421.6098,421.6964,421.2921,421.4269,5688.0
2021-12-27 14:20:00,438.03,438.44,437.89,438.16,4256.0,421.6483,422.043,421.5135,421.7734,4256.0
2021-12-27 14:25:00,437.91,438.91,437.91,438.91,3870.0,421.5328,422.4954,421.5328,422.4954,3870.0
2021-12-27 14:30:00,438.88,438.88,438.27,438.47,3320.0,422.4665,422.4665,421.8793,422.0718,3320.0
2021-12-27 14:35:00,438.76,439.12,438.73,439.12,2224.0,422.351,422.6975,422.3221,422.6975,2224.0
2021-12-27 14:40:00,439.18,439.48,438.85,438.87,4633.0,422.7553,423.0441,422.4376,422.4569,4633.0
2021-12-27 14:45:00,438.83,439.1,438.53,438.67,3835.0,422.4184,422.6783,422.1296,422.2644,3835.0
2021-12-27 14:50:00,438.65,438.71,437.85,438.5,3856.0,422.2451,422.3029,421.475,422.1007,3856.0
2021-12-27 14:55:00,438.39,438.45,438.22,438.42,4241.0,421.9948,422.0526,421.8312,422.0237,4241.0
2021-12-27 15:00:00,438.34,438.35,437.83,437.83,5163.0,421.9467,421.9563,421.4558,421.4558,5163.0
2021-12-27 15:05:00,437.95,438.2,437.77,437.96,5500.0,421.5713,421.8119,421.398,421.5809,5500.0
2021-12-27 15:10:00,438.07,438.27,438.0,438.2,3070.0,421.6868,421.8793,421.6194,421.8119,3070.0
2021-12-27 15:15:00,438.2,438.51,438.17,438.39,7452.0,421.8119,422.1103,421.7831,421.9948,7452.0
2021-12-27 15:20:00,438.44,438.77,438.02,438.29,7069.0,422.043,422.3606,421.6387,421.8986,7069.0
2021-12-27 15:25:00,438.45,439.11,438.31,438.62,9712.0,422.0526,422.6879,421.9178,422.2162,9712.0
2021-12-27 15:30:00,438.63,439.46,438.6,439.31,8703.0,422.2259,423.0248,422.197,422.8804,8703.0
2021-12-27 15:35:00,439.25,439.85,438.68,438.7,9172.0,422.8227,423.4002,422.274,422.2932,9172.0
2021-12-27 15:40:00,438.64,439.72,438.46,439.72,7980.0,422.2355,423.2751,422.0622,423.2751,7980.0
2021-12-27 15:45:00,439.71,439.84,438.95,439.38,11450.0,423.2655,423.3906,422.5339,422.9478,11450.0
2021-12-27 15:50:00,439.62,441.55,439.51,441.01,28283.0,423.1788,425.0367,423.073,424.5169,28283.0
2021-12-27 15:55:00,441.02,441.37,440.1,440.16,75495.0,424.5265,424.8634,423.6409,423.6986,75495.0
2021-12-28 09:30:00,441.54,442.44,436.33,438.41,27998.0,425.027,425.8934,420.0119,422.0141,27998.0
2021-12-28 09:35:00,439.73,440.42,437.99,439.34,7100.0,423.2847,423.9489,421.6098,422.9093,7100.0
2021-12-28 09:40:00,440.79,441.62,439.56,439.56,4903.0,424.3051,425.104,423.1211,423.1211,4903.0
2021-12-28 09:45:00,440.12,440.26,437.32,438.24,3898.0,423.6601,423.7949,420.9649,421.8504,3898.0
2021-12-28 09:50:00,438.06,438.74,437.61,437.76,5550.0,421.6772,422.3317,421.244,421.3884,5550.0
2021-12-28 09:55:00,438.23,438.91,436.4,436.4,14865.0,421.8408,422.4954,420.0793,420.0793,14865.0
2021-12-28 10:00:00,436.62,437.52,436.14,437.0,8350.0,420.291,421.1574,419.829,420.6568,8350.0
2021-12-28 10:05:00,436.78,437.42,435.43,435.93,5183.0,420.445,421.0611,419.1455,419.6268,5183.0
2021-12-28 10:10:00,435.68,436.51,434.72,434.89,4728.0,419.3862,420.1851,418.4621,418.6257,4728.0
2021-12-28 10:15:00,435.11,435.99,432.52,432.52,11409.0,418.8375,419.6846,416.3444,416.3444,11409.0
2021-12-28 10:20:00,433.09,435.26,432.78,434.76,24003.0,416.893,418.9819,416.5946,418.5006,24003.0
2021-12-28 10:25:00,435.01,435.14,434.37,434.87,2650.0,418.7412,418.8664,418.1252,418.6065,2650.0
2021-12-28 10:30:00,434.88,434.89,433.38,434.8,4601.0,418.6161,418.6257,417.1722,418.5391,4601.0
2021-12-28 10:35:00,434.69,436.56,434.59,435.68,24494.0,418.4332,420.2333,418.337,419.3862,24494.0
2021-12-28 10:40:00,435.25,435.56,434.36,434.36,2034.0,418.9723,419.2707,418.1156,418.1156,2034.0
2021-12-28 10:45:00,434.46,435.04,434.42,434.44,2053.0,418.2118,418.7701,418.1733,418.1926,2053.0
2021-12-28 10:50:00,434.5,435.18,434.19,434.39,1886.0,418.2503,418.9049,417.9519,418.1444,1886.0
2021-12-28 10:55:00,434.66,435.09,434.66,435.09,1650.0,418.4043,418.8183,418.4043,418.8183,1650.0
2021-12-28 11:00:00,434.74,435.28,434.73,435.28,1600.0,418.4813,419.0011,418.4717,419.0011,1600.0
2021-12-28 11:05:00,434.87,434.87,433.0,433.07,3441.0,418.6065,418.6065,416.8064,416.8738,3441.0
2021-12-28 11:10:00,433.23,433.27,433.17,433.27,900.0,417.0278,417.0663,416.9701,417.0663,900.0
2021-12-28 11:15:00,433.18,433.18,431.75,431.86,4519.0,416.9797,416.9797,415.6032,415.709,4519.0
2021-12-28 11:20:00,432.12,432.47,431.47,432.47,2200.0,415.9593,416.2962,415.3336,416.2962,2200.0
2021-12-28 11:25:00,432.44,433.11,432.06,432.57,3100.0,416.2674,416.9123,415.9016,416.3925,3100.0
2021-12-28 11:30:00,432.4,432.4,431.29,432.22,3377.0,416.2289,416.2289,415.1604,416.0556,3377.0
2021-12-28 11:35:00,432.4,432.4,431.5,432.28,1700.0,416.2289,416.2289,415.3625,416.1133,1700.0
2021-12-28 11:40:00,432.58,432.58,432.03,432.09,3000.0,416.4021,416.4021,415.8727,415.9304,3000.0
2021-12-28 11:45:00,432.28,433.58,432.28,433.16,3800.0,416.1133,417.3647,416.1133,416.9604,3800.0
2021-12-28 11:50:00,433.21,433.68,433.1,433.55,2960.0,417.0086,417.461,416.9027,417.3358,2960.0
2021-12-28 11:55:00,433.7,433.82,432.94,433.64,4887.0,417.4802,417.5957,416.7487,417.4225,4887.0
2021-12-28 12:00:00,433.9,434.05,433.39,433.91,4300.0,417.6728,417.8171,417.1818,417.6824,4300.0
2021-12-28 12:05:00,433.77,433.84,433.15,433.16,803.0,417.5476,417.615,416.9508,416.9604,803.0
2021-12-28 12:10:00,432.95,433.67,432.95,433.64,4164.0,416.7583,417.4514,416.7583,417.4225,4164.0
2021-12-28 12:15:00,433.6,433.6,433.24,433.27,2085.0,417.384,417.384,417.0374,417.0663,2085.0
2021-12-28 12:20:00,433.48,433.48,433.21,433.21,207.0,417.2685,417.2685,417.0086,417.0086,207.0
2021-12-28 12:25:00,433.44,433.48,431.83,432.07,2395.0,417.23,417.2685,415.6802,415.9112,2395.0
2021-12-28 12:30:00,432.07,432.11,430.84,430.85,2700.0,415.9112,415.9497,414.7272,414.7368,2700.0
2021-12-28 12:35:00,430.84,431.93,430.67,431.93,2700.0,414.7272,415.7764,414.5636,415.7764,2700.0
2021-12-28 12:40:00,431.74,432.07,431.6,432.07,1250.0,415.5935,415.9112,415.4588,415.9112,1250.0
2021-12-28 12:45:00,432.06,432.06,431.48,431.78,3020.0,415.9016,415.9016,415.3433,415.632,3020.0
2021-12-28 12:50:00,431.9,432.56,431.9,432.43,2200.0,415.7476,416.3829,415.7476,416.2577,2200.0
2021-12-28 12:55:00,432.26,432.69,432.25,432.29,1800.0,416.0941,416.508,416.0845,416.123,1800.0
2021-12-28 13:00:00,432.21,432.36,431.83,432.16,3469.0,416.046,416.1904,415.6802,415.9978,3469.0
2021-12-28 13:05:00,432.07,432.4,432.07,432.14,2954.0,415.9112,416.2289,415.9112,415.9786,2954.0
2021-12-28 13:10:00,432.01,432.01,431.26,431.26,2414.0,415.8534,415.8534,415.1315,415.1315,2414.0
2021-12-28 13:15:00,431.12,431.12,430.76,430.76,4504.0,414.9967,414.9967,414.6502,414.6502,4504.0
2021-12-28 13:20:00,430.91,431.07,430.82,431.07,1000.0,414.7946,414.9486,414.7079,414.9486,1000.0
2021-12-28 13:25:00,431.07,431.75,430.78,431.75,1600.0,414.9486,415.6032,414.6694,415.6032,1600.0
2021-12-28 13:30:00,431.99,432.01,431.24,431.24,3500.0,415.8342,415.8534,415.1122,415.1122,3500.0
2021-12-28 13:35:00,431.03,431.03,430.47,430.47,690.0,414.9101,414.9101,414.371,414.371,690.0
2021-12-28 13:40:00,430.6,431.24,430.32,431.24,4300.0,414.4962,415.1122,414.2266,415.1122,4300.0
2021-12-28 13:45:00,431.41,431.95,431.41,431.94,2178.0,415.2759,415.7957,415.2759,415.7861,2178.0
2021-12-28 13:50:00,432.13,432.23,431.92,431.92,900.0,415.969,416.0652,415.7668,415.7668,900.0
2021-12-28 13:55:00,431.68,432.15,431.64,432.15,1100.0,415.5358,415.9882,415.4973,415.9882,1100.0
2021-12-28 14:00:00,432.16,432.16,431.07,431.07,2392.0,415.9978,415.9978,414.9486,414.9486,2392.0
2021-12-28 14:05:00,430.47,430.54,430.47,430.54,200.0,414.371,414.4384,414.371,414.4384,200.0
2021-12-28 14:10:00,430.66,430.91,430.38,430.47,5542.0,414.5539,414.7946,414.2844,414.371,5542.0
2021-12-28 14:15:00,431.05,431.92,431.05,431.53,928.0,414.9293,415.7668,414.9293,415.3914,928.0
2021-12-28 14:20:00,431.84,432.04,431.81,431.81,595.0,415.6898,415.8823,415.6609,415.6609,595.0
2021-12-28 14:25:00,432.13,433.02,432.13,433.02,3043.0,415.969,416.8257,415.969,416.8257,3043.0
2021-12-28 14:30:00,433.31,433.31,432.8,432.95,1977.0,417.1048,417.1048,416.6139,416.7583,1977.0
2021-12-28 14:35:00,432.8,433.01,432.62,433.01,1200.0,416.6139,416.816,416.4406,416.816,1200.0
2021-12-28 14:40:00,432.89,433.09,432.82,433.03,3340.0,416.7005,416.893,416.6331,416.8353,3340.0
2021-12-28 14:45:00,432.81,433.11,432.27,433.11,3000.0,416.6235,416.9123,416.1037,416.9123,3000.0
2021-12-28 14:50:00,432.49,432.94,432.49,432.88,1000.0,416.3155,416.7487,416.3155,416.6909,1000.0
2021-12-28 14:55:00,432.61,432.92,432.61,432.87,600.0,416.431,416.7294,416.431,416.6813,600.0
2021-12-28 15:00:00,432.71,432.73,432.16,432.37,2100.0,416.5273,416.5465,415.9978,416.2,2100.0
2021-12-28 15:05:00,432.19,433.28,432.18,433.11,2500.0,416.0267,417.0759,416.0171,416.9123,2500.0
2021-12-28 15:10:00,433.14,433.73,433.07,433.53,3119.0,416.9412,417.5091,416.8738,417.3166,3119.0
2021-12-28 15:15:00,433.53,433.93,433.34,433.87,4800.0,417.3166,417.7016,417.1337,417.6439,4800.0
2021-12-28 15:20:00,434.11,434.67,433.99,434.32,3329.0,417.8749,418.414,417.7594,418.077,3329.0
2021-12-28 15:25:00,434.2,434.47,433.93,434.46,1700.0,417.9615,418.2214,417.7016,418.2118,1700.0
2021-12-28 15:30:00,434.47,434.67,433.8,434.02,3118.0,418.2214,418.414,417.5765,417.7883,3118.0
2021-12-28 15:35:00,433.85,434.85,433.84,434.85,3208.0,417.6246,418.5872,417.615,418.5872,3208.0
2021-12-28 15:40:00,434.66,435.38,434.5,435.33,3811.0,418.4043,419.0974,418.2503,419.0493,3811.0
2021-12-28 15:45:00,435.24,435.82,434.88,434.88,6638.0,418.9626,419.521,418.6161,418.6161,6638.0
2021-12-28 15:50:00,434.56,434.56,433.08,433.3,14398.0,418.3081,418.3081,416.8834,417.0952,14398.0
2021-12-28 15:55:00,433.37,433.39,431.64,432.12,53426.0,417.1626,417.1818,415.4973,415.9593,53426.0
2021-12-29 09:30:00,432.78,437.31,432.15,435.71,11139.0,416.5946,420.9552,415.9882,419.4151,11139.0
2021-12-29 09:35:00,436.38,437.31,435.79,436.46,4513.0,420.06,420.9552,419.4921,420.137,4513.0
2021-12-29 09:40:00,437.06,437.54,435.78,435.79,20310.0,420.7146,421.1766,419.4824,419.4921,20310.0
2021-12-29 09:45:00,435.57,437.34,435.1,437.34,1866.0,419.2803,420.9841,418.8279,420.9841,1866.0
2021-12-29 09:50:00,437.69,438.91,437.01,438.17,4570.0,421.321,422.4954,420.6664,421.7831,4570.0
2021-12-29 09:55:00,438.02,438.63,437.46,438.33,3383.0,421.6387,422.2259,421.0996,421.9371,3383.0
2021-12-29 10:00:00,437.76,438.69,437.62,437.62,1655.0,421.3884,422.2836,421.2536,421.2536,1655.0
2021-12-29 10:05:00,438.2,438.2,436.57,437.49,3442.0,421.8119,421.8119,420.2429,421.1285,3442.0
2021-12-29 10:10:00,437.99,438.18,434.49,434.49,9101.0,421.6098,421.7927,418.2407,418.2407,9101.0
2021-12-29 10:15:00,434.62,435.0,432.92,434.18,9332.0,418.3658,418.7316,416.7294,417.9423,9332.0
2021-12-29 10:20:00,434.02,434.39,434.01,434.34,1467.0,417.7883,418.1444,417.7786,418.0963,1467.0
2021-12-29 10:25:00,434.43,434.86,433.57,433.96,7984.0,418.1829,418.5969,417.3551,417.7305,7984.0
2021-12-29 10:30:00,433.82,433.88,432.74,433.31,3247.0,417.5957,417.6535,416.5561,417.1048,3247.0
2021-12-29 10:35:00,432.59,432.72,431.53,432.69,3621.0,416.4117,416.5369,415.3914,416.508,3621.0
2021-12-29 10:40:00,432.32,433.55,432.18,433.46,6231.0,416.1518,417.3358,416.0171,417.2492,6231.0
2021-12-29 10:45:00,433.33,433.9,432.74,433.07,2000.0,417.1241,417.6728,416.5561,416.8738,2000.0
2021-12-29 10:50:00,432.7,432.9,432.31,432.9,2819.0,416.5176,416.7102,416.1422,416.7102,2819.0
2021-12-29 10:55:00,433.17,433.87,433.06,433.34,3122.0,416.9701,417.6439,416.8642,417.1337,3122.0
2021-12-29 11:00:00,433.53,433.66,433.02,433.64,2100.0,417.3166,417.4417,416.8257,417.4225,2100.0
2021-12-29 11:05:00,433.89,434.24,433.59,433.77,2000.0,417.6631,418.0,417.3743,417.5476,2000.0
2021-12-29 11:10:00,433.97,433.98,433.4,433.55,1086.0,417.7401,417.7498,417.1915,417.3358,1086.0
2021-12-29 11:15:00,433.26,433.55,433.0,433.05,1346.0,417.0567,417.3358,416.8064,416.8545,1346.0
2021-12-29 11:20:00,433.44,433.45,432.75,432.78,1083.0,417.23,417.2396,416.5658,416.5946,1083.0
2021-12-29 11:25:00,432.62,432.62,432.38,432.38,700.0,416.4406,416.4406,416.2096,416.2096,700.0
2021-12-29 11:30:00,432.26,432.6,432.0,432.55,1801.0,416.0941,416.4214,415.8438,416.3732,1801.0
2021-12-29 11:35:00,432.9,433.84,432.9,433.84,1100.0,416.7102,417.615,416.7102,417.615,1100.0
2021-12-29 11:40:00,433.86,434.0,433.71,433.97,819.0,417.6343,417.769,417.4899,417.7401,819.0
2021-12-29 11:45:00,433.64,433.97,433.46,433.97,1600.0,417.4225,417.7401,417.2492,417.7401,1600.0
2021-12-29 11:50:00,433.73,433.73,433.45,433.45,2700.0,417.5091,417.5091,417.2396,417.2396,2700.0
2021-12-29 11:55:00,433.2,433.94,433.06,433.06,3407.0,416.9989,417.7113,416.8642,416.8642,3407.0
2021-12-29 12:00:00,433.01,433.32,432.83,433.32,1198.0,416.816,417.1144,416.6428,417.1144,1198.0
2021-12-29 12:05:00,433.37,433.47,433.16,433.34,800.0,417.1626,417.2588,416.9604,417.1337,800.0
2021-12-29 12:10:00,433.22,433.22,432.05,432.76,1028.0,417.0182,417.0182,415.8919,416.5754,1028.0
2021-12-29 12:15:00,432.23,432.26,432.2,432.26,405.0,416.0652,416.0941,416.0363,416.0941,405.0
2021-12-29 12:20:00,432.24,432.88,432.13,432.88,985.0,416.0748,416.6909,415.969,416.6909,985.0
2021-12-29 12:25:00,432.58,433.0,432.43,433.0,600.0,416.4021,416.8064,416.2577,416.8064,600.0
2021-12-29 12:30:00,432.47,432.47,432.04,432.07,830.0,416.2962,416.2962,415.8823,415.9112,830.0
2021-12-29 12:35:00,432.99,432.99,432.86,432.86,1200.0,416.7968,416.7968,416.6717,416.6717,1200.0
2021-12-29 12:40:00,432.79,433.61,432.55,433.61,1200.0,416.6043,417.3936,416.3732,417.3936,1200.0
2021-12-29 12:45:00,433.22,433.59,433.08,433.35,1800.0,417.0182,417.3743,416.8834,417.1433,1800.0
2021-12-29 12:50:00,433.31,433.43,432.98,433.21,1100.0,417.1048,417.2203,416.7872,417.0086,1100.0
2021-12-29 12:55:00,433.56,434.0,433.1,434.0,2652.0,417.3455,417.769,416.9027,417.769,2652.0
2021-12-29 13:00:00,433.83,434.21,433.55,433.87,3800.0,417.6054,417.9712,417.3358,417.6439,3800.0
2021-12-29 13:05:00,433.87,434.03,433.72,433.96,2471.0,417.6439,417.7979,417.4995,417.7305,2471.0
2021-12-29 13:10:00,433.73,433.92,433.73,433.75,1720.0,417.5091,417.692,417.5091,417.5284,1720.0
2021-12-29 13:15:00,433.77,433.99,433.77,433.99,400.0,417.5476,417.7594,417.5476,417.7594,400.0
2021-12-29 13:20:00,433.87,433.87,433.48,433.6,1913.0,417.6439,417.6439,417.2685,417.384,1913.0
2021-12-29 13:25:00,433.78,433.83,433.53,433.83,900.0,417.5572,417.6054,417.3166,417.6054,900.0
2021-12-29 13:30:00,434.08,434.08,434.07,434.07,200.0,417.846,417.846,417.8364,417.8364,200.0
2021-12-29 13:35:00,433.61,433.75,433.21,433.33,1135.0,417.3936,417.5284,417.0086,417.1241,1135.0
2021-12-29 13:40:00,433.55,433.86,433.52,433.54,1944.0,417.3358,417.6343,417.307,417.3262,1944.0
2021-12-29 13:45:00,433.54,433.96,433.53,433.83,1649.0,417.3262,417.7305,417.3166,417.6054,1649.0
2021-12-29 13:50:00,433.52,433.67,433.47,433.59,1716.0,417.307,417.4514,417.2588,417.3743,1716.0
2021-12-29 13:55:00,433.83,433.84,433.82,433.84,700.0,417.6054,417.615,417.5957,417.615,700.0
2021-12-29 14:00:00,433.59,433.59,433.26,433.34,1812.0,417.3743,417.3743,417.0567,417.1337,1812.0
2021-12-29 14:05:00,433.14,433.22,432.98,433.2,1749.0,416.9412,417.0182,416.7872,416.9989,1749.0
2021-12-29 14:10:00,433.62,433.88,433.56,433.81,1300.0,417.4032,417.6535,417.3455,417.5861,1300.0
2021-12-29 14:15:00,433.8,433.8,433.4,433.4,783.0,417.5765,417.5765,417.1915,417.1915,783.0
2021-12-29 14:20:00,433.53,433.72,433.53,433.54,1100.0,417.3166,417.4995,417.3166,417.3262,1100.0
2021-12-29 14:25:00,433.49,433.7,433.33,433.69,1718.0,417.2781,417.4802,417.1241,417.4706,1718.0
2021-12-29 14:30:00,433.57,434.02,433.39,433.88,1744.0,417.3551,417.7883,417.1818,417.6535,1744.0
2021-12-29 14:35:00,433.75,434.07,433.75,433.91,1104.0,417.5284,417.8364,417.5284,417.6824,1104.0
2021-12-29 14:40:00,433.73,434.12,433.44,433.95,2286.0,417.5091,417.8845,417.23,417.7209,2286.0
2021-12-29 14:45:00,433.82,434.11,433.82,434.11,1515.0,417.5957,417.8749,417.5957,417.8749,1515.0
2021-12-29 14:50:00,433.97,434.44,433.97,434.15,1728.0,417.7401,418.1926,417.7401,417.9134,1728.0
2021-12-29 14:55:00,434.24,434.25,433.96,434.23,5341.0,418.0,418.0097,417.7305,417.9904,5341.0
2021-12-29 15:00:00,434.04,434.14,433.77,433.96,3669.0,417.8075,417.9038,417.5476,417.7305,3669.0
2021-12-29 15:05:00,433.99,434.41,433.99,434.24,901.0,417.7594,418.1637,417.7594,418.0,901.0
2021-12-29 15:10:00,434.24,434.39,434.17,434.29,2240.0,418.0,418.1444,417.9327,418.0482,2240.0
2021-12-29 15:15:00,434.05,434.56,434.05,434.29,2612.0,417.8171,418.3081,417.8171,418.0482,2612.0
2021-12-29 15:20:00,434.29,434.35,434.13,434.13,1852.0,418.0482,418.1059,417.8942,417.8942,1852.0
2021-12-29 15:25:00,434.37,434.52,434.37,434.51,1879.0,418.1252,418.2696,418.1252,418.2599,1879.0
2021-12-29 15:30:00,434.56,434.84,434.35,434.78,4869.0,418.3081,418.5776,418.1059,418.5198,4869.0
2021-12-29 15:35:00,434.91,434.94,434.25,434.48,3407.0,418.645,418.6739,418.0097,418.2311,3407.0
2021-12-29 15:40:00,434.74,434.95,434.68,434.81,4581.0,418.4813,418.6835,418.4236,418.5487,4581.0
2021-12-29 15:45:00,434.79,435.39,434.75,435.39,6447.0,418.5295,419.107,418.491,419.107,6447.0
2021-12-29 15:50:00,435.59,435.78,435.2,435.67,6572.0,419.2996,419.4824,418.9241,419.3766,6572.0
2021-12-29 15:55:00,435.78,436.04,434.76,434.81,32082.0,419.4824,419.7327,418.5006,418.5487,32082.0
2021-12-30 09:30:00,435.45,435.83,433.25,434.62,6253.0,419.1648,419.5306,417.0471,418.3658,6253.0
2021-12-30 09:35:00,435.32,436.0,434.4,434.56,3812.0,419.0397,419.6942,418.1541,418.3081,3812.0
2021-12-30 09:40:00,433.56,433.7,432.34,433.26,2425.0,417.3455,417.4802,416.1711,417.0567,2425.0
2021-12-30 09:45:00,434.25,434.3,434.21,434.22,1021.0,418.0097,418.0578,417.9712,417.9808,1021.0
2021-12-30 09:50:00,434.3,434.3,432.75,433.4,2100.0,418.0578,418.0578,416.5658,417.1915,2100.0
2021-12-30 09:55:00,433.07,435.34,433.07,433.5,1305.0,416.8738,419.0589,416.8738,417.2877,1305.0
2021-12-30 10:00:00,433.85,434.09,433.37,433.37,2567.0,417.6246,417.8557,417.1626,417.1626,2567.0
2021-12-30 10:05:00,434.37,435.61,434.23,435.37,1837.0,418.1252,419.3188,417.9904,419.0878,1837.0
2021-12-30 10:10:00,435.3,435.49,434.37,435.49,2376.0,419.0204,419.2033,418.1252,419.2033,2376.0
2021-12-30 10:15:00,435.5,435.5,434.34,434.34,1515.0,419.2129,419.2129,418.0963,418.0963,1515.0
2021-12-30 10:20:00,434.54,434.54,433.62,433.77,1935.0,418.2888,418.2888,417.4032,417.5476,1935.0
2021-12-30 10:25:00,433.8,434.12,433.0,433.0,2132.0,417.5765,417.8845,416.8064,416.8064,2132.0
2021-12-30 10:30:00,433.37,433.7,433.35,433.58,1150.0,417.1626,417.4802,417.1433,417.3647,1150.0
2021-12-30 10:35:00,433.74,433.75,433.27,433.33,2000.0,417.5187,417.5284,417.0663,417.1241,2000.0
2021-12-30 10:40:00,433.54,434.38,433.44,433.8,3279.0,417.3262,418.1348,417.23,417.5765,3279.0
2021-12-30 10:45:00,433.99,434.3,433.75,433.75,1352.0,417.7594,418.0578,417.5284,417.5284,1352.0
2021-12-30 10:50:00,433.55,434.22,433.55,433.75,3015.0,417.3358,417.9808,417.3358,417.5284,3015.0
2021-12-30 10:55:00,433.85,433.96,433.19,433.19,1800.0,417.6246,417.7305,416.9893,416.9893,1800.0
2021-12-30 11:00:00,433.01,433.01,432.1,432.5,1830.0,416.816,416.816,415.9401,416.3251,1830.0
2021-12-30 11:05:00,432.74,432.75,431.47,431.6,4088.0,416.5561,416.5658,415.3336,415.4588,4088.0
2021-12-30 11:10:00,431.23,431.86,431.22,431.8,2379.0,415.1026,415.709,415.093,415.6513,2379.0
2021-12-30 11:15:00,432.0,432.32,431.85,432.05,1746.0,415.8438,416.1518,415.6994,415.8919,1746.0
2021-12-30 11:20:00,431.88,432.6,431.88,432.6,2066.0,415.7283,416.4214,415.7283,416.4214,2066.0
2021-12-30 11:25:00,432.53,433.28,432.53,433.05,1300.0,416.354,417.0759,416.354,416.8545,1300.0
2021-12-30 11:30:00,433.1,433.31,432.79,433.09,4188.0,416.9027,417.1048,416.6043,416.893,4188.0
2021-12-30 11:35:00,433.17,433.53,433.16,433.53,1386.0,416.9701,417.3166,416.9604,417.3166,1386.0
2021-12-30 11:40:00,433.59,433.62,432.39,432.56,1305.0,417.3743,417.4032,416.2192,416.3829,1305.0
2021-12-30 11:45:00,432.8,432.88,432.25,432.88,1061.0,416.6139,416.6909,416.0845,416.6909,1061.0
2021-12-30 11:50:00,433.15,433.15,432.53,432.71,6407.0,416.9508,416.9508,416.354,416.5273,6407.0
2021-12-30 11:55:00,432.58,432.82,432.51,432.63,2364.0,416.4021,416.6331,416.3347,416.4503,2364.0
2021-12-30 12:00:00,432.87,433.17,432.86,433.15,1647.0,416.6813,416.9701,416.6717,416.9508,1647.0
2021-12-30 12:05:00,433.11,433.24,432.95,432.95,808.0,416.9123,417.0374,416.7583,416.7583,808.0
2021-12-30 12:10:00,432.94,433.23,432.94,433.14,1393.0,416.7487,417.0278,416.7487,416.9412,1393.0
2021-12-30 12:15:00,433.12,433.56,432.98,433.13,1815.0,416.9219,417.3455,416.7872,416.9316,1815.0
2021-12-30 12:20:00,432.99,432.99,432.33,432.33,600.0,416.7968,416.7968,416.1615,416.1615,600.0
2021-12-30 12:25:00,432.43,433.15,432.1,432.85,4159.0,416.2577,416.9508,415.9401,416.662,4159.0
2021-12-30 12:30:00,433.03,433.05,432.65,432.65,1600.0,416.8353,416.8545,416.4695,416.4695,1600.0
2021-12-30 12:35:00,432.88,433.57,432.76,433.57,1502.0,416.6909,417.3551,416.5754,417.3551,1502.0
2021-12-30 12:40:00,433.49,433.62,433.17,433.25,1236.0,417.2781,417.4032,416.9701,417.0471,1236.0
2021-12-30 12:45:00,433.06,433.55,432.99,433.15,1343.0,416.8642,417.3358,416.7968,416.9508,1343.0
2021-12-30 12:50:00,433.18,433.36,433.1,433.3,1025.0,416.9797,417.153,416.9027,417.0952,1025.0
2021-12-30 12:55:00,433.47,433.63,433.31,433.37,1200.0,417.2588,417.4129,417.1048,417.1626,1200.0
2021-12-30 13:00:00,433.16,433.34,432.89,433.34,1447.0,416.9604,417.1337,416.7005,417.1337,1447.0
2021-12-30 13:05:00,433.2,433.62,433.2,433.55,1622.0,416.9989,417.4032,416.9989,417.3358,1622.0
2021-12-30 13:10:00,433.21,433.45,433.05,433.22,2594.0,417.0086,417.2396,416.8545,417.0182,2594.0
2021-12-30 13:15:00,433.18,433.29,432.87,432.87,1541.0,416.9797,417.0856,416.6813,416.6813,1541.0
2021-12-30 13:20:00,432.79,433.16,432.7,433.16,1300.0,416.6043,416.9604,416.5176,416.9604,1300.0
2021-12-30 13:25:00,432.9,432.9,432.85,432.85,300.0,416.7102,416.7102,416.662,416.662,300.0
2021-12-30 13:30:00,432.97,433.0,432.9,432.96,1100.0,416.7775,416.8064,416.7102,416.7679,1100.0
2021-12-30 13:35:00,432.97,433.12,432.8,432.8,1601.0,416.7775,416.9219,416.6139,416.6139,1601.0
2021-12-30 13:40:00,432.71,432.79,432.51,432.51,900.0,416.5273,416.6043,416.3347,416.3347,900.0
2021-12-30 13:45:00,432.45,432.82,432.37,432.53,1900.0,416.277,416.6331,416.2,416.354,1900.0
2021-12-30 13:50:00,432.55,432.8,432.45,432.7,1458.0,416.3732,416.6139,416.277,416.5176,1458.0
2021-12-30 13:55:00,432.75,432.75,432.21,432.21,1143.0,416.5658,416.5658,416.046,416.046,1143.0
2021-12-30 14:00:00,432.08,432.08,431.0,431.0,4081.0,415.9208,415.9208,414.8812,414.8812,4081.0
2021-12-30 14:05:00,431.16,431.92,431.16,431.8,1621.0,415.0352,415.7668,415.0352,415.6513,1621.0
2021-12-30 14:10:00,431.94,431.97,431.17,431.41,3791.0,415.7861,415.8149,415.0449,415.2759,3791.0
2021-12-30 14:15:00,431.39,431.72,431.29,431.66,2068.0,415.2566,415.5743,415.1604,415.5165,2068.0
2021-12-30 14:20:00,431.7,431.85,431.55,431.63,2522.0,415.555,415.6994,415.4106,415.4877,2522.0
2021-12-30 14:25:00,431.76,432.23,431.66,431.99,2250.0,415.6128,416.0652,415.5165,415.8342,2250.0
2021-12-30 14:30:00,431.9,432.25,431.73,432.03,2461.0,415.7476,416.0845,415.5839,415.8727,2461.0
2021-12-30 14:35:00,431.99,432.0,431.72,431.96,500.0,415.8342,415.8438,415.5743,415.8053,500.0
2021-12-30 14:40:00,431.9,432.41,431.9,432.41,2300.0,415.7476,416.2385,415.7476,416.2385,2300.0
2021-12-30 14:45:00,432.41,432.41,431.61,431.66,4086.0,416.2385,416.2385,415.4684,415.5165,4086.0
2021-12-30 14:50:00,431.56,431.89,431.52,431.52,763.0,415.4203,415.7379,415.3818,415.3818,763.0
2021-12-30 14:55:00,431.47,431.5,431.05,431.17,1186.0,415.3336,415.3625,414.9293,415.0449,1186.0
2021-12-30 15:00:00,431.06,431.16,430.26,430.49,5500.0,414.939,415.0352,414.1689,414.3903,5500.0
2021-12-30 15:05:00,430.35,430.35,429.26,429.59,7756.0,414.2555,414.2555,413.2063,413.5239,7756.0
2021-12-30 15:10:00,429.62,429.64,429.32,429.35,5341.0,413.5528,413.5721,413.264,413.2929,5341.0
2021-12-30 15:15:00,429.49,430.27,429.34,430.12,4340.0,413.4277,414.1785,413.2833,414.0341,4340.0
2021-12-30 15:20:00,430.13,430.36,429.43,429.79,4536.0,414.0437,414.2651,413.3699,413.7165,4536.0
2021-12-30 15:25:00,429.72,429.72,429.1,429.23,4376.0,413.6491,413.6491,413.0523,413.1774,4376.0
2021-12-30 15:30:00,429.51,429.8,429.31,429.55,7934.0,413.4469,413.7261,413.2544,413.4854,7934.0
2021-12-30 15:35:00,429.57,429.87,429.43,429.53,2346.0,413.5047,413.7935,413.3699,413.4662,2346.0
2021-12-30 15:40:00,429.5,429.71,429.3,429.3,4344.0,413.4373,413.6395,413.2448,413.2448,4344.0
2021-12-30 15:45:00,429.26,429.84,428.91,428.93,7299.0,413.2063,413.7646,412.8694,412.8886,7299.0
2021-12-30 15:50:00,428.87,429.0,427.9,428.39,15241.0,412.8309,412.956,411.8971,412.3688,15241.0
2021-12-30 15:55:00,428.38,428.41,426.29,427.45,65480.0,412.3592,412.3881,410.3474,411.464,65480.0
2021-12-31 09:30:00,427.9,429.95,427.9,429.5,8612.0,411.8971,413.8705,411.8971,413.4373,8612.0
2021-12-31 09:35:00,429.39,430.72,429.33,430.72,4050.0,413.3314,414.6117,413.2737,414.6117,4050.0
2021-12-31 09:40:00,431.01,431.93,430.01,430.01,3348.0,414.8908,415.7764,413.9282,413.9282,3348.0
2021-12-31 09:45:00,430.83,430.83,428.08,428.49,1100.0,414.7176,414.7176,412.0704,412.4651,1100.0
2021-12-31 09:50:00,428.71,429.03,428.02,428.87,2340.0,412.6769,412.9849,412.0127,412.8309,2340.0
2021-12-31 09:55:00,429.89,430.27,428.6,428.81,2641.0,413.8127,414.1785,412.571,412.7731,2641.0
2021-12-31 10:00:00,429.15,429.15,427.26,427.26,834.0,413.1004,413.1004,411.2811,411.2811,834.0
2021-12-31 10:05:00,428.26,430.18,428.26,429.32,1779.0,412.2437,414.0919,412.2437,413.264,1779.0
2021-12-31 10:10:00,429.57,429.57,428.01,428.01,2297.0,413.5047,413.5047,412.003,412.003,2297.0
2021-12-31 10:15:00,428.48,430.39,428.48,430.39,2903.0,412.4555,414.294,412.4555,414.294,2903.0
2021-12-31 10:20:00,429.64,430.01,429.61,429.61,500.0,413.5721,413.9282,413.5432,413.5432,500.0
2021-12-31 10:25:00,429.59,430.03,429.1,430.03,1792.0,413.5239,413.9475,413.0523,413.9475,1792.0
2021-12-31 10:30:00,429.63,429.86,428.87,428.91,1861.0,413.5624,413.7838,412.8309,412.8694,1861.0
2021-12-31 10:35:00,428.72,429.44,428.48,429.44,3617.0,412.6865,413.3796,412.4555,413.3796,3617.0
2021-12-31 10:40:00,429.34,430.0,429.15,429.72,1800.0,413.2833,413.9186,413.1004,413.6491,1800.0
2021-12-31 10:45:00,429.9,429.9,429.12,429.13,1400.0,413.8224,413.8224,413.0715,413.0811,1400.0
2021-12-31 10:50:00,428.96,429.49,428.58,429.14,700.0,412.9175,413.4277,412.5517,413.0908,700.0
2021-12-31 10:55:00,429.47,429.53,429.35,429.35,600.0,413.4084,413.4662,413.2929,413.2929,600.0
2021-12-31 11:00:00,429.62,429.71,428.85,429.27,1058.0,413.5528,413.6395,412.8116,413.2159,1058.0
2021-12-31 11:05:00,429.24,429.3,428.92,429.27,700.0,413.187,413.2448,412.879,413.2159,700.0
2021-12-31 11:10:00,429.36,429.41,429.0,429.0,2800.0,413.3025,413.3507,412.956,412.956,2800.0
2021-12-31 11:15:00,428.79,428.92,428.63,428.88,1000.0,412.7539,412.879,412.5998,412.8405,1000.0
2021-12-31 11:20:00,428.91,429.04,428.8,429.04,408.0,412.8694,412.9945,412.7635,412.9945,408.0
2021-12-31 11:25:00,429.12,429.58,429.04,429.32,1000.0,413.0715,413.5143,412.9945,413.264,1000.0
2021-12-31 11:30:00,429.14,429.72,428.74,429.72,1571.0,413.0908,413.6491,412.7057,413.6491,1571.0
2021-12-31 11:35:00,429.25,429.77,429.25,429.77,700.0,413.1967,413.6972,413.1967,413.6972,700.0
2021-12-31 11:40:00,430.24,430.65,430.11,430.65,1500.0,414.1496,414.5443,414.0245,414.5443,1500.0
2021-12-31 11:45:00,430.89,430.91,430.08,430.08,900.0,414.7753,414.7946,413.9956,413.9956,900.0
2021-12-31 11:50:00,430.0,430.0,428.8,429.35,900.0,413.9186,413.9186,412.7635,413.2929,900.0
2021-12-31 11:55:00,429.77,429.77,429.32,429.38,400.0,413.6972,413.6972,413.264,413.3218,400.0
2021-12-31 12:00:00,429.31,429.99,429.31,429.99,700.0,413.2544,413.909,413.2544,413.909,700.0
2021-12-31 12:05:00,429.84,429.84,429.64,429.68,700.0,413.7646,413.7646,413.5721,413.6106,700.0
2021-12-31 12:10:00,429.99,430.17,429.38,429.53,1076.0,413.909,414.0823,413.3218,413.4662,1076.0
2021-12-31 12:15:00,429.4,429.41,428.78,428.98,870.0,413.341,413.3507,412.7442,412.9368,870.0
2021-12-31 12:20:00,428.96,429.32,428.67,429.32,2570.0,412.9175,413.264,412.6384,413.264,2570.0
2021-12-31 12:25:00,429.14,429.24,429.13,429.16,700.0,413.0908,413.187,413.0811,413.11,700.0
2021-12-31 12:30:00,429.33,429.52,429.32,429.52,346.0,413.2737,413.4566,413.264,413.4566,346.0
2021-12-31 12:35:00,429.74,429.9,429.66,429.89,500.0,413.6683,413.8224,413.5913,413.8127,500.0
2021-12-31 12:40:00,429.71,429.93,429.68,429.68,534.0,413.6395,413.8512,413.6106,413.6106,534.0
2021-12-31 12:45:00,429.6,429.69,429.25,429.57,9765.0,413.5336,413.6202,413.1967,413.5047,9765.0
2021-12-31 12:50:00,429.62,430.1,429.62,429.96,1210.0,413.5528,414.0149,413.5528,413.8801,1210.0
2021-12-31 12:55:00,429.93,430.43,429.92,430.34,1800.0,413.8512,414.3325,413.8416,414.2459,1800.0
2021-12-31 13:00:00,430.19,430.37,429.99,430.37,800.0,414.1015,414.2748,413.909,414.2748,800.0
2021-12-31 13:05:00,430.4,430.45,429.98,430.32,1600.0,414.3037,414.3518,413.8994,414.2266,1600.0
2021-12-31 13:10:00,430.03,430.03,429.63,429.87,838.0,413.9475,413.9475,413.5624,413.7935,838.0
2021-12-31 13:15:00,429.71,430.11,429.71,430.05,1200.0,413.6395,414.0245,413.6395,413.9667,1200.0
2021-12-31 13:20:00,429.76,430.38,429.76,430.05,1400.0,413.6876,414.2844,413.6876,413.9667,1400.0
2021-12-31 13:25:00,430.28,430.63,430.27,430.44,1812.0,414.1881,414.525,414.1785,414.3422,1812.0
2021-12-31 13:30:00,430.25,430.52,430.09,430.52,1525.0,414.1593,414.4192,414.0052,414.4192,1525.0
2021-12-31 13:35:00,430.3,430.37,429.97,430.25,2400.0,414.2074,414.2748,413.8897,414.1593,2400.0
2021-12-31 13:40:00,430.2,430.2,429.95,429.99,1711.0,414.1111,414.1111,413.8705,413.909,1711.0
2021-12-31 13:45:00,430.3,430.39,430.15,430.15,900.0,414.2074,414.294,414.063,414.063,900.0
2021-12-31 13:50:00,430.24,430.25,429.91,430.22,1463.0,414.1496,414.1593,413.832,414.1304,1463.0
2021-12-31 13:55:00,430.3,430.63,430.3,430.35,2302.0,414.2074,414.525,414.2074,414.2555,2302.0
2021-12-31 14:00:00,430.57,430.7,430.57,430.7,700.0,414.4673,414.5924,414.4673,414.5924,700.0
2021-12-31 14:05:00,430.76,430.96,430.37,430.37,1934.0,414.6502,414.8427,414.2748,414.2748,1934.0
2021-12-31 14:10:00,430.7,430.72,430.51,430.6,1072.0,414.5924,414.6117,414.4095,414.4962,1072.0
2021-12-31 14:15:00,430.4,430.48,430.35,430.35,1209.0,414.3037,414.3807,414.2555,414.2555,1209.0
2021-12-31 14:20:00,430.19,430.19,429.99,430.19,1298.0,414.1015,414.1015,413.909,414.1015,1298.0
2021-12-31 14:25:00,430.17,430.18,430.12,430.13,889.0,414.0823,414.0919,414.0341,414.0437,889.0
2021-12-31 14:30:00,430.23,430.54,429.97,429.97,1322.0,414.14,414.4384,413.8897,413.8897,1322.0
2021-12-31 14:35:00,430.03,430.49,430.02,430.35,1479.0,413.9475,414.3903,413.9379,414.2555,1479.0
2021-12-31 14:40:00,430.33,430.4,430.3,430.3,300.0,414.2363,414.3037,414.2074,414.2074,300.0
2021-12-31 14:45:00,430.23,430.25,429.93,430.25,1971.0,414.14,414.1593,413.8512,414.1593,1971.0
2021-12-31 14:50:00,429.86,429.99,429.86,429.99,400.0,413.7838,413.909,413.7838,413.909,400.0
2021-12-31 14:55:00,430.28,430.44,429.95,430.44,1332.0,414.1881,414.3422,413.8705,414.3422,1332.0
2021-12-31 15:00:00,430.35,431.19,430.35,430.83,2254.0,414.2555,415.0641,414.2555,414.7176,2254.0
2021-12-31 15:05:00,430.98,430.98,430.84,430.85,716.0,414.862,414.862,414.7272,414.7368,716.0
2021-12-31 15:10:00,430.95,431.07,430.66,430.9,2522.0,414.8331,414.9486,414.5539,414.785,2522.0
2021-12-31 15:15:00,430.94,430.99,430.78,430.99,1669.0,414.8235,414.8716,414.6694,414.8716,1669.0
2021-12-31 15:20:00,430.87,431.13,430.75,431.13,800.0,414.7561,415.0064,414.6406,415.0064,800.0
2021-12-31 15:25:00,430.99,431.44,430.98,431.33,1548.0,414.8716,415.3048,414.862,415.1989,1548.0
2021-12-31 15:30:00,431.28,431.35,430.58,430.58,1115.0,415.1507,415.2181,414.4769,414.4769,1115.0
2021-12-31 15:35:00,430.9,430.93,430.3,430.79,3774.0,414.785,414.8138,414.2074,414.6791,3774.0
2021-12-31 15:40:00,430.63,431.45,430.63,431.32,1700.0,414.525,415.3144,414.525,415.1892,1700.0
2021-12-31 15:45:00,431.3,431.72,431.02,431.02,4460.0,415.17,415.5743,414.9005,414.9005,4460.0
2021-12-31 15:50:00,431.29,431.48,430.11,430.13,7879.0,415.1604,415.3433,414.0245,414.0437,7879.0
2021-12-31 15:55:00,430.09,430.5,429.49,430.11,40200.0,414.0052,414.3999,413.4277,414.0245,40200.0
2022-01-03 09:30:00,431.14,435.24,431.14,434.67,20903.0,415.016,418.9626,415.016,418.414,20903.0
2022-01-03 09:35:00,434.69,435.44,431.55,431.55,14578.0,418.4332,419.1552,415.4106,415.4106,14578.0
2022-01-03 09:40:00,432.1,432.43,430.42,431.0,3400.0,415.9401,416.2577,414.3229,414.8812,3400.0
2022-01-03 09:45:00,430.64,431.19,427.62,428.04,3478.0,414.5347,415.0641,411.6276,412.0319,3478.0
2022-01-03 09:50:00,428.04,428.04,425.61,426.6,5278.0,412.0319,412.0319,409.6928,410.6458,5278.0
2022-01-03 09:55:00,426.15,427.2,425.74,427.2,2020.0,410.2126,411.2233,409.8179,411.2233,2020.0
2022-01-03 10:00:00,427.48,430.39,427.14,430.39,8791.0,411.4929,414.294,411.1656,414.294,8791.0
2022-01-03 10:05:00,430.07,431.42,429.67,430.75,2710.0,413.986,415.2855,413.601,414.6406,2710.0
2022-01-03 10:10:00,431.7,431.7,429.6,431.39,4580.0,415.555,415.555,413.5336,415.2566,4580.0
2022-01-03 10:15:00,430.66,432.4,430.66,431.92,4684.0,414.5539,416.2289,414.5539,415.7668,4684.0
2022-01-03 10:20:00,431.0,431.03,429.59,430.92,3033.0,414.8812,414.9101,413.5239,414.8042,3033.0
2022-01-03 10:25:00,431.32,432.61,431.17,432.48,2549.0,415.1892,416.431,415.0449,416.3059,2549.0
2022-01-03 10:30:00,431.75,432.22,430.38,431.24,4833.0,415.6032,416.0556,414.2844,415.1122,4833.0
2022-01-03 10:35:00,431.21,431.97,430.25,431.41,2804.0,415.0834,415.8149,414.1593,415.2759,2804.0
2022-01-03 10:40:00,430.9,432.39,430.58,431.95,3538.0,414.785,416.2192,414.4769,415.7957,3538.0
2022-01-03 10:45:00,432.22,432.87,431.54,432.18,5620.0,416.0556,416.6813,415.401,416.0171,5620.0
2022-01-03 10:50:00,431.8,432.31,431.37,431.77,6699.0,415.6513,416.1422,415.2374,415.6224,6699.0
2022-01-03 10:55:00,431.97,431.97,430.81,431.32,2900.0,415.8149,415.8149,414.6983,415.1892,2900.0
2022-01-03 11:00:00,431.49,432.07,430.82,431.64,1918.0,415.3529,415.9112,414.7079,415.4973,1918.0
2022-01-03 11:05:00,431.31,432.09,431.18,431.18,4141.0,415.1796,415.9304,415.0545,415.0545,4141.0
2022-01-03 11:10:00,431.05,431.05,429.26,429.26,8261.0,414.9293,414.9293,413.2063,413.2063,8261.0
2022-01-03 11:15:00,429.41,430.05,429.06,429.53,2500.0,413.3507,413.9667,413.0138,413.4662,2500.0
2022-01-03 11:20:00,429.8,430.68,429.8,430.27,2205.0,413.7261,414.5732,413.7261,414.1785,2205.0
2022-01-03 11:25:00,430.12,430.68,429.21,430.64,5998.0,414.0341,414.5732,413.1582,414.5347,5998.0
2022-01-03 11:30:00,430.64,431.79,430.28,431.79,4400.0,414.5347,415.6417,414.1881,415.6417,4400.0
2022-01-03 11:35:00,431.84,432.05,430.15,430.18,5887.0,415.6898,415.8919,414.063,414.0919,5887.0
2022-01-03 11:40:00,430.41,432.59,430.31,432.34,4319.0,414.3133,416.4117,414.217,416.1711,4319.0
2022-01-03 11:45:00,432.32,433.54,432.16,433.25,7183.0,416.1518,417.3262,415.9978,417.0471,7183.0
2022-01-03 11:50:00,433.12,433.7,432.83,433.7,5050.0,416.9219,417.4802,416.6428,417.4802,5050.0
2022-01-03 11:55:00,433.28,433.61,432.73,432.94,12437.0,417.0759,417.3936,416.5465,416.7487,12437.0
2022-01-03 12:00:00,432.78,433.54,431.87,433.54,9395.0,416.5946,417.3262,415.7187,417.3262,9395.0
2022-01-03 12:05:00,433.3,433.55,432.91,433.22,6034.0,417.0952,417.3358,416.7198,417.0182,6034.0
2022-01-03 12:10:00,433.17,433.7,433.06,433.56,4392.0,416.9701,417.4802,416.8642,417.3455,4392.0
2022-01-03 12:15:00,433.75,434.2,433.29,433.29,4104.0,417.5284,417.9615,417.0856,417.0856,4104.0
2022-01-03 12:20:00,433.38,434.48,433.36,434.15,3738.0,417.1722,418.2311,417.153,417.9134,3738.0
2022-01-03 12:25:00,434.3,434.3,433.74,434.25,4857.0,418.0578,418.0578,417.5187,418.0097,4857.0
2022-01-03 12:30:00,434.12,434.12,433.29,433.48,5060.0,417.8845,417.8845,417.0856,417.2685,5060.0
2022-01-03 12:35:00,433.48,433.64,433.14,433.5,3686.0,417.2685,417.4225,416.9412,417.2877,3686.0
2022-01-03 12:40:00,433.44,433.49,432.82,433.36,3636.0,417.23,417.2781,416.6331,417.153,3636.0
2022-01-03 12:45:00,433.55,434.13,433.55,433.96,2300.0,417.3358,417.8942,417.3358,417.7305,2300.0
2022-01-03 12:50:00,434.0,434.44,433.56,433.66,9138.0,417.769,418.1926,417.3455,417.4417,9138.0
2022-01-03 12:55:00,433.99,434.25,433.89,434.1,5750.0,417.7594,418.0097,417.6631,417.8653,5750.0
2022-01-03 13:00:00,434.1,434.1,433.59,434.05,4170.0,417.8653,417.8653,417.3743,417.8171,4170.0
2022-01-03 13:05:00,433.92,434.02,433.25,433.25,2683.0,417.692,417.7883,417.0471,417.0471,2683.0
2022-01-03 13:10:00,433.25,433.81,432.78,433.54,3535.0,417.0471,417.5861,416.5946,417.3262,3535.0
2022-01-03 13:15:00,433.1,433.11,432.45,432.56,2127.0,416.9027,416.9123,416.277,416.3829,2127.0
2022-01-03 13:20:00,432.69,432.71,431.83,431.98,5584.0,416.508,416.5273,415.6802,415.8246,5584.0
2022-01-03 13:25:00,431.92,432.1,431.61,431.92,4777.0,415.7668,415.9401,415.4684,415.7668,4777.0
2022-01-03 13:30:00,431.91,432.05,431.75,432.05,2259.0,415.7572,415.8919,415.6032,415.8919,2259.0
2022-01-03 13:35:00,432.1,432.66,432.08,432.46,1968.0,415.9401,416.4791,415.9208,416.2866,1968.0
2022-01-03 13:40:00,432.46,433.64,432.44,433.64,4357.0,416.2866,417.4225,416.2674,417.4225,4357.0
2022-01-03 13:45:00,433.75,433.75,433.16,433.16,4537.0,417.5284,417.5284,416.9604,416.9604,4537.0
2022-01-03 13:50:00,433.4,434.31,433.4,434.0,7373.0,417.1915,418.0674,417.1915,417.769,7373.0
2022-01-03 13:55:00,434.01,434.02,433.44,433.52,6234.0,417.7786,417.7883,417.23,417.307,6234.0
2022-01-03 14:00:00,433.43,433.68,433.17,433.18,18213.0,417.2203,417.461,416.9701,416.9797,18213.0
2022-01-03 14:05:00,433.14,433.84,433.05,433.84,2001.0,416.9412,417.615,416.8545,417.615,2001.0
2022-01-03 14:10:00,433.75,433.91,433.3,433.33,5652.0,417.5284,417.6824,417.0952,417.1241,5652.0
2022-01-03 14:15:00,433.31,433.38,432.65,432.87,4713.0,417.1048,417.1722,416.4695,416.6813,4713.0
2022-01-03 14:20:00,432.88,433.33,432.88,433.32,1872.0,416.6909,417.1241,416.6909,417.1144,1872.0
2022-01-03 14:25:00,433.32,433.54,432.9,432.93,6955.0,417.1144,417.3262,416.7102,416.739,6955.0
2022-01-03 14:30:00,433.19,433.3,432.59,432.81,6057.0,416.9893,417.0952,416.4117,416.6235,6057.0
2022-01-03 14:35:00,432.85,433.07,432.62,432.85,6076.0,416.662,416.8738,416.4406,416.662,6076.0
2022-01-03 14:40:00,433.66,434.27,433.66,434.26,6125.0,417.4417,418.0289,417.4417,418.0193,6125.0
2022-01-03 14:45:00,434.07,434.93,434.07,434.8,4709.0,417.8364,418.6642,417.8364,418.5391,4709.0
2022-01-03 14:50:00,434.85,434.89,434.57,434.76,2401.0,418.5872,418.6257,418.3177,418.5006,2401.0
2022-01-03 14:55:00,434.57,434.57,433.79,434.0,7788.0,418.3177,418.3177,417.5669,417.769,7788.0
2022-01-03 15:00:00,433.8,434.0,433.48,434.0,1927.0,417.5765,417.769,417.2685,417.769,1927.0
2022-01-03 15:05:00,434.24,434.47,433.91,434.3,10904.0,418.0,418.2214,417.6824,418.0578,10904.0
2022-01-03 15:10:00,434.09,434.93,434.0,434.9,15684.0,417.8557,418.6642,417.769,418.6354,15684.0
2022-01-03 15:15:00,434.92,435.43,434.56,435.43,11290.0,418.6546,419.1455,418.3081,419.1455,11290.0
2022-01-03 15:20:00,435.24,435.64,434.34,434.34,12048.0,418.9626,419.3477,418.0963,418.0963,12048.0
2022-01-03 15:25:00,434.44,434.86,434.4,434.66,3128.0,418.1926,418.5969,418.1541,418.4043,3128.0
2022-01-03 15:30:00,434.66,434.66,434.0,434.5,7022.0,418.4043,418.4043,417.769,418.2503,7022.0
2022-01-03 15:35:00,434.4,434.4,433.9,434.01,5815.0,418.1541,418.1541,417.6728,417.7786,5815.0
2022-01-03 15:40:00,434.03,435.1,434.03,434.43,13554.0,417.7979,418.8279,417.7979,418.1829,13554.0
2022-01-03 15:45:00,434.62,434.8,434.13,434.76,5845.0,418.3658,418.5391,417.8942,418.5006,5845.0
2022-01-03 15:50:00,434.84,435.12,434.01,434.65,26974.0,418.5776,418.8471,417.7786,418.3947,26974.0
2022-01-03 15:55:00,434.56,435.29,434.21,435.28,57809.0,418.3081,419.0108,417.9712,419.0011,57809.0
2022-01-04 09:30:00,434.38,435.0,433.17,434.66,23073.0,418.1348,418.7316,416.9701,418.4043,23073.0
2022-01-04 09:35:00,435.66,436.04,433.82,435.0,5713.0,419.3669,419.7327,417.5957,418.7316,5713.0
2022-01-04 09:40:00,435.59,435.67,433.7,434.1,5449.0,419.2996,419.3766,417.4802,417.8653,5449.0
2022-01-04 09:45:00,434.1,436.17,434.09,435.29,3098.0,417.8653,419.8579,417.8557,419.0108,3098.0
2022-01-04 09:50:00,435.02,435.53,433.36,434.85,3186.0,418.7509,419.2418,417.153,418.5872,3186.0
2022-01-04 09:55:00,435.41,436.84,434.78,436.62,13960.0,419.1263,420.5028,418.5198,420.291,13960.0
2022-01-04 10:00:00,436.75,436.75,432.92,432.92,6974.0,420.4162,420.4162,416.7294,416.7294,6974.0
2022-01-04 10:05:00,433.1,433.75,432.04,432.08,2459.0,416.9027,417.5284,415.8823,415.9208,2459.0
2022-01-04 10:10:00,432.42,432.42,429.58,430.54,8232.0,416.2481,416.2481,413.5143,414.4384,8232.0
2022-01-04 10:15:00,430.66,430.9,429.95,430.44,3493.0,414.5539,414.785,413.8705,414.3422,3493.0
2022-01-04 10:20:00,431.44,432.14,431.03,432.14,3224.0,415.3048,415.9786,414.9101,415.9786,3224.0
2022-01-04 10:25:00,431.58,432.07,430.48,432.06,4056.0,415.4395,415.9112,414.3807,415.9016,4056.0
2022-01-04 10:30:00,431.84,431.97,429.41,429.71,5118.0,415.6898,415.8149,413.3507,413.6395,5118.0
2022-01-04 10:35:00,430.15,430.25,425.51,425.62,13946.0,414.063,414.1593,409.5965,409.7024,13946.0
2022-01-04 10:40:00,425.56,426.76,424.32,424.85,6579.0,409.6447,410.7998,408.451,408.9612,6579.0
2022-01-04 10:45:00,424.95,424.95,423.62,423.62,7005.0,409.0575,409.0575,407.7772,407.7772,7005.0
2022-01-04 10:50:00,423.69,423.69,422.3,422.56,7497.0,407.8446,407.8446,406.5066,406.7569,7497.0
2022-01-04 10:55:00,421.82,422.12,420.01,420.49,11970.0,406.0445,406.3333,404.3022,404.7643,11970.0
2022-01-04 11:00:00,420.32,420.86,417.81,418.03,19204.0,404.6006,405.1204,402.1845,402.3963,19204.0
2022-01-04 11:05:00,418.65,420.23,418.41,419.45,20335.0,402.9931,404.514,402.7621,403.7632,20335.0
2022-01-04 11:10:00,419.53,420.55,417.6,420.1,8463.0,403.8402,404.822,401.9824,404.3889,8463.0
2022-01-04 11:15:00,420.08,420.69,419.06,420.69,5416.0,404.3696,404.9568,403.3878,404.9568,5416.0
2022-01-04 11:20:00,420.27,420.59,419.68,420.32,16588.0,404.5525,404.8605,403.9846,404.6006,16588.0
2022-01-04 11:25:00,420.11,420.11,417.75,419.4,12351.0,404.3985,404.3985,402.1267,403.715,12351.0
2022-01-04 11:30:00,419.85,420.62,419.07,420.0,10779.0,404.1482,404.8894,403.3974,404.2926,10779.0
2022-01-04 11:35:00,420.0,422.29,420.0,421.66,17628.0,404.2926,406.497,404.2926,405.8905,17628.0
2022-01-04 11:40:00,421.71,422.66,421.64,422.66,7750.0,405.9386,406.8531,405.8713,406.8531,7750.0
2022-01-04 11:45:00,423.45,423.49,422.56,422.58,4594.0,407.6136,407.6521,406.7569,406.7761,4594.0
2022-01-04 11:50:00,422.86,422.86,421.67,422.04,4568.0,407.0456,407.0456,405.9001,406.2563,4568.0
2022-01-04 11:55:00,422.5,422.77,422.15,422.51,3299.0,406.6991,406.959,406.3622,406.7087,3299.0
2022-01-04 12:00:00,422.51,422.9,421.06,421.06,7387.0,406.7087,407.0841,405.313,405.313,7387.0
2022-01-04 12:05:00,421.27,421.36,420.01,420.81,2394.0,405.5151,405.6017,404.3022,405.0723,2394.0
2022-01-04 12:10:00,420.85,422.25,420.56,421.93,6552.0,405.1108,406.4584,404.8317,406.1504,6552.0
2022-01-04 12:15:00,422.13,423.19,421.77,421.96,13632.0,406.3429,407.3633,405.9964,406.1793,13632.0
2022-01-04 12:20:00,421.96,423.23,421.9,422.5,4328.0,406.1793,407.4018,406.1215,406.6991,4328.0
2022-01-04 12:25:00,422.48,422.62,422.15,422.15,1680.0,406.6798,406.8146,406.3622,406.3622,1680.0
2022-01-04 12:30:00,422.41,424.2,422.22,424.2,12127.0,406.6125,408.3355,406.4296,408.3355,12127.0
2022-01-04 12:35:00,424.07,424.5,423.86,424.5,4570.0,408.2104,408.6243,408.0082,408.6243,4570.0
2022-01-04 12:40:00,424.3,424.84,423.99,424.54,2899.0,408.4318,408.9516,408.1334,408.6628,2899.0
2022-01-04 12:45:00,424.62,424.9,424.41,424.84,1600.0,408.7398,409.0093,408.5377,408.9516,1600.0
2022-01-04 12:50:00,424.66,424.66,424.14,424.31,2111.0,408.7783,408.7783,408.2778,408.4414,2111.0
2022-01-04 12:55:00,424.27,424.89,423.93,423.93,3640.0,408.4029,408.9997,408.0756,408.0756,3640.0
2022-01-04 13:00:00,424.04,424.84,424.04,424.76,4753.0,408.1815,408.9516,408.1815,408.8746,4753.0
2022-01-04 13:05:00,424.75,426.64,424.75,426.11,7319.0,408.865,410.6843,408.865,410.1741,7319.0
2022-01-04 13:10:00,426.05,426.24,425.81,426.13,3301.0,410.1163,410.2992,409.8853,410.1933,3301.0
2022-01-04 13:15:00,426.2,426.38,426.01,426.36,5370.0,410.2607,410.434,410.0778,410.4147,5370.0
2022-01-04 13:20:00,426.17,426.8,426.16,426.8,7384.0,410.2318,410.8383,410.2222,410.8383,7384.0
2022-01-04 13:25:00,426.73,428.17,426.68,427.8,6753.0,410.7709,412.1571,410.7228,411.8009,6753.0
2022-01-04 13:30:00,427.53,427.53,426.02,426.15,5989.0,411.541,411.541,410.0875,410.2126,5989.0
2022-01-04 13:35:00,426.15,426.93,425.94,426.91,2987.0,410.2126,410.9634,410.0104,410.9442,2987.0
2022-01-04 13:40:00,426.58,426.88,426.26,426.26,1777.0,410.6265,410.9153,410.3185,410.3185,1777.0
2022-01-04 13:45:00,426.33,427.02,426.32,427.02,2316.0,410.3859,411.0501,410.3762,411.0501,2316.0
2022-01-04 13:50:00,426.79,426.84,425.94,426.0,3489.0,410.8287,410.8768,410.0104,410.0682,3489.0
2022-01-04 13:55:00,426.09,426.09,425.43,425.52,2800.0,410.1548,410.1548,409.5195,409.6062,2800.0
2022-01-04 14:00:00,425.81,426.08,425.67,426.08,2326.0,409.8853,410.1452,409.7505,410.1452,2326.0
2022-01-04 14:05:00,426.27,426.35,425.65,425.92,4919.0,410.3281,410.4051,409.7313,409.9912,4919.0
2022-01-04 14:10:00,425.9,426.61,425.76,426.42,3934.0,409.9719,410.6554,409.8372,410.4725,3934.0
2022-01-04 14:15:00,426.6,426.65,426.34,426.42,3400.0,410.6458,410.6939,410.3955,410.4725,3400.0
2022-01-04 14:20:00,426.56,426.85,426.53,426.63,3000.0,410.6073,410.8864,410.5784,410.6746,3000.0
2022-01-04 14:25:00,426.76,427.25,426.65,426.73,2512.0,410.7998,411.2715,410.6939,410.7709,2512.0
2022-01-04 14:30:00,426.73,427.52,426.73,427.06,5908.0,410.7709,411.5314,410.7709,411.0886,5908.0
2022-01-04 14:35:00,426.87,427.03,426.39,426.64,1861.0,410.9057,411.0597,410.4436,410.6843,1861.0
2022-01-04 14:40:00,426.66,427.53,426.57,427.32,2930.0,410.7035,411.541,410.6169,411.3388,2930.0
2022-01-04 14:45:00,427.52,428.2,427.29,428.15,5225.0,411.5314,412.1859,411.31,412.1378,5225.0
2022-01-04 14:50:00,428.37,429.56,428.1,429.56,7214.0,412.3496,413.4951,412.0897,413.4951,7214.0
2022-01-04 14:55:00,429.43,429.43,428.7,428.86,3736.0,413.3699,413.3699,412.6672,412.8212,3736.0
2022-01-04 15:00:00,428.85,429.49,428.61,429.47,4500.0,412.8116,413.4277,412.5806,413.4084,4500.0
2022-01-04 15:05:00,429.53,429.89,429.25,429.49,2610.0,413.4662,413.8127,413.1967,413.4277,2610.0
2022-01-04 15:10:00,429.77,430.31,429.62,430.06,3735.0,413.6972,414.217,413.5528,413.9764,3735.0
2022-01-04 15:15:00,430.32,431.27,430.11,430.7,5413.0,414.2266,415.1411,414.0245,414.5924,5413.0
2022-01-04 15:20:00,430.93,431.18,430.08,430.2,4002.0,414.8138,415.0545,413.9956,414.1111,4002.0
2022-01-04 15:25:00,430.33,430.87,429.84,430.5,2624.0,414.2363,414.7561,413.7646,414.3999,2624.0
2022-01-04 15:30:00,430.45,431.3,430.13,431.09,3318.0,414.3518,415.17,414.0437,414.9678,3318.0
2022-01-04 15:35:00,430.93,431.26,430.66,430.95,4036.0,414.8138,415.1315,414.5539,414.8331,4036.0
2022-01-04 15:40:00,431.07,431.31,430.74,431.17,4266.0,414.9486,415.1796,414.6309,415.0449,4266.0
2022-01-04 15:45:00,431.38,431.8,430.92,431.68,7481.0,415.247,415.6513,414.8042,415.5358,7481.0
2022-01-04 15:50:00,431.68,432.48,431.51,432.41,16283.0,415.5358,416.3059,415.3721,416.2385,16283.0
2022-01-04 15:55:00,432.46,432.46,430.97,430.98,31321.0,416.2866,416.2866,414.8523,414.862,31321.0
2022-01-05 09:30:00,432.16,433.99,426.76,426.84,26385.0,415.9978,417.7594,410.7998,410.8768,26385.0
2022-01-05 09:35:00,426.62,428.59,426.13,427.38,9897.0,410.665,412.5613,410.1933,411.3966,9897.0
2022-01-05 09:40:00,428.22,430.04,426.71,426.93,4641.0,412.2052,413.9571,410.7517,410.9634,4641.0
2022-01-05 09:45:00,428.44,429.25,427.3,427.67,2289.0,412.417,413.1967,411.3196,411.6757,2289.0
2022-01-05 09:50:00,428.74,430.45,428.39,430.45,3900.0,412.7057,414.3518,412.3688,414.3518,3900.0
2022-01-05 09:55:00,429.5,431.55,429.21,431.43,3659.0,413.4373,415.4106,413.1582,415.2951,3659.0
2022-01-05 10:00:00,431.01,432.89,431.01,432.41,8398.0,414.8908,416.7005,414.8908,416.2385,8398.0
2022-01-05 10:05:00,432.0,434.89,431.93,432.95,3928.0,415.8438,418.6257,415.7764,416.7583,3928.0
2022-01-05 10:10:00,433.12,433.78,432.79,433.33,3925.0,416.9219,417.5572,416.6043,417.1241,3925.0
2022-01-05 10:15:00,433.0,433.33,432.14,432.75,4096.0,416.8064,417.1241,415.9786,416.5658,4096.0
2022-01-05 10:20:00,433.27,434.15,433.26,434.15,7225.0,417.0663,417.9134,417.0567,417.9134,7225.0
2022-01-05 10:25:00,434.52,435.09,434.02,434.06,5980.0,418.2696,418.8183,417.7883,417.8268,5980.0
2022-01-05 10:30:00,433.62,434.02,431.11,431.46,13017.0,417.4032,417.7883,414.9871,415.324,13017.0
2022-01-05 10:35:00,431.6,432.04,430.21,430.63,25882.0,415.4588,415.8823,414.1208,414.525,25882.0
2022-01-05 10:40:00,430.95,432.11,430.95,432.03,4531.0,414.8331,415.9497,414.8331,415.8727,4531.0
2022-01-05 10:45:00,432.0,432.52,431.2,432.28,3274.0,415.8438,416.3444,415.0737,416.1133,3274.0
2022-01-05 10:50:00,431.83,431.85,430.76,430.91,1866.0,415.6802,415.6994,414.6502,414.7946,1866.0
2022-01-05 10:55:00,430.92,431.5,430.11,430.86,2978.0,414.8042,415.3625,414.0245,414.7464,2978.0
2022-01-05 11:00:00,431.29,431.71,429.82,429.82,2400.0,415.1604,415.5647,413.7453,413.7453,2400.0
2022-01-05 11:05:00,430.06,430.22,429.1,429.57,4611.0,413.9764,414.1304,413.0523,413.5047,4611.0
2022-01-05 11:10:00,429.91,429.91,428.76,429.4,2626.0,413.832,413.832,412.725,413.341,2626.0
2022-01-05 11:15:00,430.36,431.08,429.92,429.93,2429.0,414.2651,414.9582,413.8416,413.8512,2429.0
2022-01-05 11:20:00,430.07,430.12,429.32,430.02,2800.0,413.986,414.0341,413.264,413.9379,2800.0
2022-01-05 11:25:00,429.89,431.69,429.84,431.35,4144.0,413.8127,415.5454,413.7646,415.2181,4144.0
2022-01-05 11:30:00,431.73,431.89,430.86,431.36,3697.0,415.5839,415.7379,414.7464,415.2277,3697.0
2022-01-05 11:35:00,431.51,432.04,431.44,431.95,2505.0,415.3721,415.8823,415.3048,415.7957,2505.0
2022-01-05 11:40:00,431.98,432.94,431.72,431.9,3697.0,415.8246,416.7487,415.5743,415.7476,3697.0
2022-01-05 11:45:00,431.91,432.21,431.46,432.04,996.0,415.7572,416.046,415.324,415.8823,996.0
2022-01-05 11:50:00,432.2,433.05,432.2,432.72,2175.0,416.0363,416.8545,416.0363,416.5369,2175.0
2022-01-05 11:55:00,432.58,433.84,432.58,433.76,2891.0,416.4021,417.615,416.4021,417.538,2891.0
2022-01-05 12:00:00,433.62,433.88,432.93,432.96,6377.0,417.4032,417.6535,416.739,416.7679,6377.0
2022-01-05 12:05:00,433.52,433.72,432.53,432.79,5762.0,417.307,417.4995,416.354,416.6043,5762.0
2022-01-05 12:10:00,433.08,433.09,432.72,432.97,2812.0,416.8834,416.893,416.5369,416.7775,2812.0
2022-01-05 12:15:00,432.93,433.68,432.92,433.23,4426.0,416.739,417.461,416.7294,417.0278,4426.0
2022-01-05 12:20:00,433.51,434.12,432.97,433.94,7240.0,417.2973,417.8845,416.7775,417.7113,7240.0
2022-01-05 12:25:00,433.91,434.0,433.33,433.34,6064.0,417.6824,417.769,417.1241,417.1337,6064.0
2022-01-05 12:30:00,433.07,433.27,432.24,432.46,3718.0,416.8738,417.0663,416.0748,416.2866,3718.0
2022-01-05 12:35:00,432.43,432.67,431.11,431.11,3912.0,416.2577,416.4888,414.9871,414.9871,3912.0
2022-01-05 12:40:00,431.46,431.81,430.74,431.01,3111.0,415.324,415.6609,414.6309,414.8908,3111.0
2022-01-05 12:45:00,431.0,431.25,430.33,430.34,6424.0,414.8812,415.1219,414.2363,414.2459,6424.0
2022-01-05 12:50:00,430.3,430.4,429.98,430.14,3142.0,414.2074,414.3037,413.8994,414.0534,3142.0
2022-01-05 12:55:00,430.51,430.55,430.02,430.33,4220.0,414.4095,414.448,413.9379,414.2363,4220.0
2022-01-05 13:00:00,430.6,431.15,430.54,430.71,1900.0,414.4962,415.0256,414.4384,414.6021,1900.0
2022-01-05 13:05:00,430.72,430.78,430.49,430.51,2051.0,414.6117,414.6694,414.3903,414.4095,2051.0
2022-01-05 13:10:00,430.25,430.9,429.9,430.9,4771.0,414.1593,414.785,413.8224,414.785,4771.0
2022-01-05 13:15:00,431.03,431.27,430.59,430.59,8249.0,414.9101,415.1411,414.4865,414.4865,8249.0
2022-01-05 13:20:00,430.43,431.24,430.43,431.11,1663.0,414.3325,415.1122,414.3325,414.9871,1663.0
2022-01-05 13:25:00,431.42,431.96,430.92,431.75,3528.0,415.2855,415.8053,414.8042,415.6032,3528.0
2022-01-05 13:30:00,431.55,431.87,431.54,431.55,2418.0,415.4106,415.7187,415.401,415.4106,2418.0
2022-01-05 13:35:00,431.78,431.84,431.34,431.84,2318.0,415.632,415.6898,415.2085,415.6898,2318.0
2022-01-05 13:40:00,431.95,432.02,431.49,431.5,4281.0,415.7957,415.8631,415.3529,415.3625,4281.0
2022-01-05 13:45:00,431.65,431.81,430.59,430.59,2204.0,415.5069,415.6609,414.4865,414.4865,2204.0
2022-01-05 13:50:00,431.08,431.38,430.89,431.38,971.0,414.9582,415.247,414.7753,415.247,971.0
2022-01-05 13:55:00,431.3,431.99,431.29,431.99,3542.0,415.17,415.8342,415.1604,415.8342,3542.0
2022-01-05 14:00:00,431.71,433.48,430.7,430.7,4974.0,415.5647,417.2685,414.5924,414.5924,4974.0
2022-01-05 14:05:00,430.92,431.92,430.42,430.65,21264.0,414.8042,415.7668,414.3229,414.5443,21264.0
2022-01-05 14:10:00,430.45,430.45,428.46,428.82,2150.0,414.3518,414.3518,412.4362,412.7827,2150.0
2022-01-05 14:15:00,428.99,429.55,428.52,428.62,5081.0,412.9464,413.4854,412.494,412.5902,5081.0
2022-01-05 14:20:00,428.61,428.9,428.0,428.57,2598.0,412.5806,412.8597,411.9934,412.5421,2598.0
2022-01-05 14:25:00,428.2,428.8,428.08,428.08,3677.0,412.1859,412.7635,412.0704,412.0704,3677.0
2022-01-05 14:30:00,428.29,428.97,427.17,427.17,2800.0,412.2726,412.9271,411.1944,411.1944,2800.0
2022-01-05 14:35:00,427.04,427.7,426.57,426.89,6138.0,411.0693,411.7046,410.6169,410.9249,6138.0
2022-01-05 14:40:00,427.14,427.29,426.43,426.56,8713.0,411.1656,411.31,410.4821,410.6073,8713.0
2022-01-05 14:45:00,427.0,427.02,425.94,426.59,6510.0,411.0308,411.0501,410.0104,410.6361,6510.0
2022-01-05 14:50:00,426.47,427.13,426.46,426.85,4576.0,410.5206,411.1559,410.511,410.8864,4576.0
2022-01-05 14:55:00,426.73,426.73,425.59,426.06,2673.0,410.7709,410.7709,409.6735,410.126,2673.0
2022-01-05 15:00:00,425.72,425.87,423.72,423.89,5007.0,409.7987,409.9431,407.8735,408.0371,5007.0
2022-01-05 15:05:00,423.89,423.89,422.19,423.2,9090.0,408.0371,408.0371,406.4007,407.3729,9090.0
2022-01-05 15:10:00,423.37,424.82,422.91,424.34,5698.0,407.5366,408.9323,407.0938,408.4703,5698.0
2022-01-05 15:15:00,423.62,424.38,423.4,423.41,7800.0,407.7772,408.5088,407.5654,407.5751,7800.0
2022-01-05 15:20:00,423.44,424.16,422.52,423.64,10709.0,407.6039,408.297,406.7184,407.7965,10709.0
2022-01-05 15:25:00,423.6,424.12,423.06,423.08,7171.0,407.758,408.2585,407.2382,407.2574,7171.0
2022-01-05 15:30:00,422.93,423.72,422.57,423.02,7399.0,407.113,407.8735,406.7665,407.1997,7399.0
2022-01-05 15:35:00,423.27,424.7,423.01,424.26,7553.0,407.4403,408.8168,407.19,408.3933,7553.0
2022-01-05 15:40:00,424.3,425.19,423.52,423.52,13164.0,408.4318,409.2885,407.681,407.681,13164.0
2022-01-05 15:45:00,423.41,423.92,422.9,423.13,10718.0,407.5751,408.066,407.0841,407.3055,10718.0
2022-01-05 15:50:00,422.82,423.99,422.4,423.14,22884.0,407.0071,408.1334,406.6028,407.3152,22884.0
2022-01-05 15:55:00,423.05,423.19,419.68,420.76,103857.0,407.2285,407.3633,403.9846,405.0242,103857.0
2022-01-06 09:30:00,420.63,423.01,418.42,423.01,19031.0,404.899,407.19,402.7717,407.19,19031.0
2022-01-06 09:35:00,423.98,426.9,423.16,424.43,8260.0,408.1238,410.9345,407.3344,408.5569,8260.0
2022-01-06 09:40:00,425.17,427.78,424.95,427.48,8626.0,409.2692,411.7816,409.0575,411.4929,8626.0
2022-01-06 09:45:00,428.37,428.37,425.82,425.99,15882.0,412.3496,412.3496,409.8949,410.0586,15882.0
2022-01-06 09:50:00,425.99,427.2,424.95,424.95,10771.0,410.0586,411.2233,409.0575,409.0575,10771.0
2022-01-06 09:55:00,425.48,426.02,423.68,424.47,7881.0,409.5677,410.0875,407.835,408.5954,7881.0
2022-01-06 10:00:00,424.57,425.05,421.89,422.12,12410.0,408.6917,409.1537,406.1119,406.3333,12410.0
2022-01-06 10:05:00,422.27,422.36,420.67,421.0,3131.0,406.4777,406.5643,404.9375,405.2552,3131.0
2022-01-06 10:10:00,421.27,421.54,420.02,421.29,4302.0,405.5151,405.775,404.3118,405.5344,4302.0
2022-01-06 10:15:00,421.78,423.29,419.86,419.95,30050.0,406.006,407.4596,404.1578,404.2445,30050.0
2022-01-06 10:20:00,419.61,420.3,417.77,419.27,10851.0,403.9172,404.5814,402.146,403.5899,10851.0
2022-01-06 10:25:00,419.02,421.69,419.02,421.69,16714.0,403.3492,405.9194,403.3492,405.9194,16714.0
2022-01-06 10:30:00,421.78,423.34,421.78,422.75,11608.0,406.006,407.5077,406.006,406.9398,11608.0
2022-01-06 10:35:00,422.84,423.87,422.5,423.59,6432.0,407.0264,408.0179,406.6991,407.7483,6432.0
2022-01-06 10:40:00,423.45,423.81,422.08,422.56,7838.0,407.6136,407.9601,406.2948,406.7569,7838.0
2022-01-06 10:45:00,422.81,426.48,422.3,426.47,8763.0,406.9975,410.5303,406.5066,410.5206,8763.0
2022-01-06 10:50:00,426.15,426.15,424.56,424.71,11204.0,410.2126,410.2126,408.6821,408.8264,11204.0
2022-01-06 10:55:00,424.72,426.23,424.71,425.12,7143.0,408.8361,410.2896,408.8264,409.2211,7143.0
2022-01-06 11:00:00,425.87,426.23,425.41,426.14,3700.0,409.9431,410.2896,409.5003,410.203,3700.0
2022-01-06 11:05:00,426.18,427.31,425.7,426.52,11950.0,410.2415,411.3292,409.7794,410.5688,11950.0
2022-01-06 11:10:00,426.51,428.0,426.2,427.65,5064.0,410.5591,411.9934,410.2607,411.6565,5064.0
2022-01-06 11:15:00,427.69,428.39,426.97,427.39,8492.0,411.695,412.3688,411.0019,411.4062,8492.0
2022-01-06 11:20:00,426.87,427.39,426.29,426.85,3785.0,410.9057,411.4062,410.3474,410.8864,3785.0
2022-01-06 11:25:00,426.93,427.56,426.04,427.56,9487.0,410.9634,411.5699,410.1067,411.5699,9487.0
2022-01-06 11:30:00,427.98,427.98,425.55,426.24,8364.0,411.9742,411.9742,409.635,410.2992,8364.0
2022-01-06 11:35:00,426.69,427.84,426.47,427.34,7031.0,410.7324,411.8394,410.5206,411.3581,7031.0
2022-01-06 11:40:00,426.95,429.18,426.93,428.71,6600.0,410.9827,413.1293,410.9634,412.6769,6600.0
2022-01-06 11:45:00,428.73,429.25,428.19,428.84,5083.0,412.6961,413.1967,412.1763,412.802,5083.0
2022-01-06 11:50:00,429.35,429.79,428.61,429.79,2350.0,413.2929,413.7165,412.5806,413.7165,2350.0
2022-01-06 11:55:00,429.42,429.71,429.07,429.07,2995.0,413.3603,413.6395,413.0234,413.0234,2995.0
2022-01-06 12:00:00,429.14,429.68,428.78,429.24,4140.0,413.0908,413.6106,412.7442,413.187,4140.0
2022-01-06 12:05:00,428.88,430.26,428.87,430.26,2593.0,412.8405,414.1689,412.8309,414.1689,2593.0
2022-01-06 12:10:00,430.18,430.18,428.76,429.06,3315.0,414.0919,414.0919,412.725,413.0138,3315.0
2022-01-06 12:15:00,428.7,429.19,428.39,428.6,3500.0,412.6672,413.1389,412.3688,412.571,3500.0
2022-01-06 12:20:00,428.52,429.34,428.47,428.53,3768.0,412.494,413.2833,412.4458,412.5036,3768.0
2022-01-06 12:25:00,428.88,429.93,428.74,429.84,2780.0,412.8405,413.8512,412.7057,413.7646,2780.0
2022-01-06 12:30:00,430.22,430.68,429.44,430.33,10759.0,414.1304,414.5732,413.3796,414.2363,10759.0
2022-01-06 12:35:00,430.51,431.46,430.33,431.26,5080.0,414.4095,415.324,414.2363,415.1315,5080.0
2022-01-06 12:40:00,431.39,432.77,431.14,432.54,5206.0,415.2566,416.585,415.016,416.3636,5206.0
2022-01-06 12:45:00,432.75,432.75,431.74,432.12,4800.0,416.5658,416.5658,415.5935,415.9593,4800.0
2022-01-06 12:50:00,431.76,432.13,431.27,431.8,4837.0,415.6128,415.969,415.1411,415.6513,4837.0
2022-01-06 12:55:00,432.14,433.0,431.81,432.33,9124.0,415.9786,416.8064,415.6609,416.1615,9124.0
2022-01-06 13:00:00,432.41,432.55,431.93,432.47,1463.0,416.2385,416.3732,415.7764,416.2962,1463.0
2022-01-06 13:05:00,432.3,432.85,432.03,432.85,3831.0,416.1326,416.662,415.8727,416.662,3831.0
2022-01-06 13:10:00,433.09,433.4,432.63,433.33,4825.0,416.893,417.1915,416.4503,417.1241,4825.0
2022-01-06 13:15:00,432.94,433.13,432.06,432.66,3900.0,416.7487,416.9316,415.9016,416.4791,3900.0
2022-01-06 13:20:00,432.56,432.77,431.59,431.59,3400.0,416.3829,416.585,415.4491,415.4491,3400.0
2022-01-06 13:25:00,431.22,431.91,431.0,431.4,2993.0,415.093,415.7572,414.8812,415.2663,2993.0
2022-01-06 13:30:00,431.55,432.26,431.55,432.26,3700.0,415.4106,416.0941,415.4106,416.0941,3700.0
2022-01-06 13:35:00,432.03,432.86,431.89,432.53,6500.0,415.8727,416.6717,415.7379,416.354,6500.0
2022-01-06 13:40:00,432.52,433.33,432.16,433.29,4642.0,416.3444,417.1241,415.9978,417.0856,4642.0
2022-01-06 13:45:00,433.13,434.25,433.0,433.97,16721.0,416.9316,418.0097,416.8064,417.7401,16721.0
2022-01-06 13:50:00,434.04,434.57,433.53,433.61,13441.0,417.8075,418.3177,417.3166,417.3936,13441.0
2022-01-06 13:55:00,433.61,434.24,432.89,434.15,5919.0,417.3936,418.0,416.7005,417.9134,5919.0
2022-01-06 14:00:00,434.11,434.44,433.63,433.67,5656.0,417.8749,418.1926,417.4129,417.4514,5656.0
2022-01-06 14:05:00,433.72,434.27,432.83,434.27,7183.0,417.4995,418.0289,416.6428,418.0289,7183.0
2022-01-06 14:10:00,434.29,435.05,433.82,433.82,4726.0,418.0482,418.7797,417.5957,417.5957,4726.0
2022-01-06 14:15:00,433.78,434.24,433.74,433.75,3982.0,417.5572,418.0,417.5187,417.5284,3982.0
2022-01-06 14:20:00,434.04,434.04,432.91,433.52,3032.0,417.8075,417.8075,416.7198,417.307,3032.0
2022-01-06 14:25:00,433.29,433.62,432.88,432.94,2350.0,417.0856,417.4032,416.6909,416.7487,2350.0
2022-01-06 14:30:00,433.19,433.4,432.68,433.05,3703.0,416.9893,417.1915,416.4984,416.8545,3703.0
2022-01-06 14:35:00,433.01,433.08,432.51,433.03,2106.0,416.816,416.8834,416.3347,416.8353,2106.0
2022-01-06 14:40:00,433.21,433.74,433.0,433.45,4115.0,417.0086,417.5187,416.8064,417.2396,4115.0
2022-01-06 14:45:00,433.49,434.28,433.29,434.11,3277.0,417.2781,418.0385,417.0856,417.8749,3277.0
2022-01-06 14:50:00,434.09,434.29,433.57,433.82,3763.0,417.8557,418.0482,417.3551,417.5957,3763.0
2022-01-06 14:55:00,433.8,434.31,433.65,434.26,4458.0,417.5765,418.0674,417.4321,418.0193,4458.0
2022-01-06 15:00:00,434.08,434.87,434.02,434.85,5631.0,417.846,418.6065,417.7883,418.5872,5631.0
2022-01-06 15:05:00,434.87,434.99,434.07,434.07,5100.0,418.6065,418.722,417.8364,417.8364,5100.0
2022-01-06 15:10:00,434.06,434.36,433.96,434.1,2743.0,417.8268,418.1156,417.7305,417.8653,2743.0
2022-01-06 15:15:00,434.25,434.25,432.01,432.23,11642.0,418.0097,418.0097,415.8534,416.0652,11642.0
2022-01-06 15:20:00,432.42,432.85,431.42,431.67,8390.0,416.2481,416.662,415.2855,415.5262,8390.0
2022-01-06 15:25:00,431.8,432.46,431.56,432.32,6815.0,415.6513,416.2866,415.4203,416.1518,6815.0
2022-01-06 15:30:00,432.64,432.95,431.31,431.31,4869.0,416.4599,416.7583,415.1796,415.1796,4869.0
2022-01-06 15:35:00,431.5,431.63,430.72,430.89,7158.0,415.3625,415.4877,414.6117,414.7753,7158.0
2022-01-06 15:40:00,430.84,431.25,430.2,430.84,6918.0,414.7272,415.1219,414.1111,414.7272,6918.0
2022-01-06 15:45:00,431.01,431.25,429.99,431.25,14212.0,414.8908,415.1219,413.909,415.1219,14212.0
2022-01-06 15:50:00,430.81,431.45,430.48,431.29,19975.0,414.6983,415.3144,414.3807,415.1604,19975.0
2022-01-06 15:55:00,431.5,432.57,430.61,432.51,58657.0,415.3625,416.3925,414.5058,416.3347,58657.0
2022-01-07 09:30:00,429.81,435.53,429.81,431.58,19713.0,413.7357,419.2418,413.7357,415.4395,19713.0
2022-01-07 09:35:00,430.25,432.04,429.52,432.04,6798.0,414.1593,415.8823,413.4566,415.8823,6798.0
2022-01-07 09:40:00,431.45,433.19,431.11,432.53,6525.0,415.3144,416.9893,414.9871,416.354,6525.0
2022-01-07 09:45:00,432.64,433.78,432.25,433.25,25438.0,416.4599,417.5572,416.0845,417.0471,25438.0
2022-01-07 09:50:00,432.53,433.53,431.4,431.4,26601.0,416.354,417.3166,415.2663,415.2663,26601.0
2022-01-07 09:55:00,431.97,433.2,431.97,432.08,2223.0,415.8149,416.9989,415.8149,415.9208,2223.0
2022-01-07 10:00:00,431.41,431.41,428.76,428.76,4755.0,415.2759,415.2759,412.725,412.725,4755.0
2022-01-07 10:05:00,428.22,428.22,426.14,426.78,12216.0,412.2052,412.2052,410.203,410.819,12216.0
2022-01-07 10:10:00,426.7,426.87,425.14,425.14,4800.0,410.742,410.9057,409.2404,409.2404,4800.0
2022-01-07 10:15:00,424.62,424.63,423.37,424.04,6776.0,408.7398,408.7494,407.5366,408.1815,6776.0
2022-01-07 10:20:00,423.5,424.08,422.61,423.1,11654.0,407.6617,408.22,406.805,407.2767,11654.0
2022-01-07 10:25:00,423.38,424.07,422.75,423.53,9766.0,407.5462,408.2104,406.9398,407.6906,9766.0
2022-01-07 10:30:00,423.34,423.39,422.35,422.51,9383.0,407.5077,407.5558,406.5547,406.7087,9383.0
2022-01-07 10:35:00,422.86,422.97,421.63,421.74,3656.0,407.0456,407.1515,405.8616,405.9675,3656.0
2022-01-07 10:40:00,421.74,422.12,420.16,420.16,5958.0,405.9675,406.3333,404.4466,404.4466,5958.0
2022-01-07 10:45:00,420.16,420.16,418.41,418.67,7306.0,404.4466,404.4466,402.7621,403.0123,7306.0
2022-01-07 10:50:00,418.81,419.72,417.67,419.36,22919.0,403.1471,404.0231,402.0497,403.6765,22919.0
2022-01-07 10:55:00,419.18,420.22,418.98,419.76,4650.0,403.5033,404.5044,403.3107,404.0616,4650.0
2022-01-07 11:00:00,419.79,421.31,419.67,420.33,9938.0,404.0905,405.5536,403.9749,404.6103,9938.0
2022-01-07 11:05:00,421.01,422.27,420.98,421.53,10012.0,405.2648,406.4777,405.2359,405.7654,10012.0
2022-01-07 11:10:00,421.62,421.62,420.36,420.82,4100.0,405.852,405.852,404.6391,405.0819,4100.0
2022-01-07 11:15:00,420.51,420.59,418.82,418.98,3291.0,404.7835,404.8605,403.1567,403.3107,3291.0
2022-01-07 11:20:00,419.47,420.25,419.31,419.67,2172.0,403.7824,404.5332,403.6284,403.9749,2172.0
2022-01-07 11:25:00,419.52,420.62,419.28,420.09,2310.0,403.8305,404.8894,403.5995,404.3792,2310.0
2022-01-07 11:30:00,419.91,420.0,419.28,419.47,2942.0,404.206,404.2926,403.5995,403.7824,2942.0
2022-01-07 11:35:00,419.26,419.94,418.22,418.37,6258.0,403.5803,404.2348,402.5792,402.7236,6258.0
2022-01-07 11:40:00,418.95,419.54,418.5,418.99,3614.0,403.2819,403.8498,402.8487,403.3204,3614.0
2022-01-07 11:45:00,418.75,420.01,418.53,420.0,3544.0,403.0893,404.3022,402.8776,404.2926,3544.0
2022-01-07 11:50:00,420.12,420.97,419.73,420.97,4112.0,404.4081,405.2263,404.0327,405.2263,4112.0
2022-01-07 11:55:00,420.71,420.71,419.58,419.58,1903.0,404.976,404.976,403.8883,403.8883,1903.0
2022-01-07 12:00:00,419.63,420.13,419.01,419.19,3300.0,403.9364,404.4177,403.3396,403.5129,3300.0
2022-01-07 12:05:00,418.99,420.04,418.94,419.87,4472.0,403.3204,404.3311,403.2722,404.1675,4472.0
2022-01-07 12:10:00,419.68,420.0,418.98,419.73,2350.0,403.9846,404.2926,403.3107,404.0327,2350.0
2022-01-07 12:15:00,419.46,419.57,418.99,419.34,2473.0,403.7728,403.8787,403.3204,403.6573,2473.0
2022-01-07 12:20:00,418.86,418.86,418.3,418.84,2416.0,403.1952,403.1952,402.6562,403.176,2416.0
2022-01-07 12:25:00,418.57,419.23,418.34,418.8,4787.0,402.9161,403.5514,402.6947,403.1375,4787.0
2022-01-07 12:30:00,418.74,419.03,417.5,417.7,8672.0,403.0797,403.3589,401.8861,402.0786,8672.0
2022-01-07 12:35:00,417.93,417.93,416.6,417.19,2781.0,402.3,402.3,401.0198,401.5877,2781.0
2022-01-07 12:40:00,416.97,417.14,416.51,416.57,3140.0,401.3759,401.5396,400.9331,400.9909,3140.0
2022-01-07 12:45:00,416.27,417.68,416.19,416.99,7272.0,400.7021,402.0594,400.6251,401.3952,7272.0
2022-01-07 12:50:00,417.3,418.07,417.29,418.01,2682.0,401.6936,402.4348,401.6839,402.377,2682.0
2022-01-07 12:55:00,417.73,418.03,417.33,417.71,4159.0,402.1075,402.3963,401.7225,402.0882,4159.0
2022-01-07 13:00:00,417.8,418.61,417.42,417.76,2604.0,402.1749,402.9546,401.8091,402.1364,2604.0
2022-01-07 13:05:00,418.03,418.84,417.65,418.5,4908.0,402.3963,403.176,402.0305,402.8487,4908.0
2022-01-07 13:10:00,418.19,418.38,418.01,418.18,700.0,402.5503,402.7332,402.377,402.5407,700.0
2022-01-07 13:15:00,418.18,418.88,418.13,418.66,4000.0,402.5407,403.2145,402.4925,403.0027,4000.0
2022-01-07 13:20:00,418.38,418.87,417.58,417.85,2587.0,402.7332,403.2049,401.9631,402.223,2587.0
2022-01-07 13:25:00,417.79,417.84,417.2,417.23,3400.0,402.1652,402.2134,401.5973,401.6262,3400.0
2022-01-07 13:30:00,417.06,417.72,416.97,417.72,4063.0,401.4625,402.0979,401.3759,402.0979,4063.0
2022-01-07 13:35:00,417.93,418.33,417.67,418.33,5275.0,402.3,402.6851,402.0497,402.6851,5275.0
2022-01-07 13:40:00,418.53,419.14,418.53,419.12,1900.0,402.8776,403.4648,402.8776,403.4455,1900.0
2022-01-07 13:45:00,419.16,419.42,419.14,419.26,2860.0,403.484,403.7343,403.4648,403.5803,2860.0
2022-01-07 13:50:00,419.1,419.77,418.89,419.77,6739.0,403.4263,404.0712,403.2241,404.0712,6739.0
2022-01-07 13:55:00,419.51,420.23,419.51,419.92,2268.0,403.8209,404.514,403.8209,404.2156,2268.0
2022-01-07 14:00:00,419.8,419.93,419.25,419.25,3639.0,404.1001,404.2252,403.5706,403.5706,3639.0
2022-01-07 14:05:00,419.25,419.83,418.85,419.67,7713.0,403.5706,404.129,403.1856,403.9749,7713.0
2022-01-07 14:10:00,419.88,420.04,419.59,419.78,1601.0,404.1771,404.3311,403.8979,404.0808,1601.0
2022-01-07 14:15:00,419.99,420.1,419.66,419.85,3689.0,404.283,404.3889,403.9653,404.1482,3689.0
2022-01-07 14:20:00,419.83,419.85,418.81,418.96,10211.0,404.129,404.1482,403.1471,403.2915,10211.0
2022-01-07 14:25:00,418.63,419.05,418.52,418.67,3400.0,402.9738,403.3781,402.8679,403.0123,3400.0
2022-01-07 14:30:00,418.55,418.55,417.55,417.88,2191.0,402.8968,402.8968,401.9342,402.2519,2191.0
2022-01-07 14:35:00,417.99,418.45,417.9,418.45,2000.0,402.3578,402.8006,402.2711,402.8006,2000.0
2022-01-07 14:40:00,418.68,418.89,418.52,418.8,1854.0,403.022,403.2241,402.8679,403.1375,1854.0
2022-01-07 14:45:00,418.86,419.2,418.54,418.92,5608.0,403.1952,403.5225,402.8872,403.253,5608.0
2022-01-07 14:50:00,418.87,419.29,418.56,419.12,1706.0,403.2049,403.6091,402.9065,403.4455,1706.0
2022-01-07 14:55:00,418.97,419.01,418.56,418.59,1435.0,403.3011,403.3396,402.9065,402.9353,1435.0
2022-01-07 15:00:00,418.51,419.49,418.5,419.42,9604.0,402.8583,403.8017,402.8487,403.7343,9604.0
2022-01-07 15:05:00,419.59,420.15,419.56,419.85,6000.0,403.8979,404.437,403.8691,404.1482,6000.0
2022-01-07 15:10:00,419.74,419.82,418.84,418.94,2979.0,404.0423,404.1193,403.176,403.2722,2979.0
2022-01-07 15:15:00,419.21,419.37,418.83,419.37,6437.0,403.5321,403.6862,403.1664,403.6862,6437.0
2022-01-07 15:20:00,419.15,419.24,418.86,419.19,6289.0,403.4744,403.561,403.1952,403.5129,6289.0
2022-01-07 15:25:00,418.85,419.37,418.85,419.37,4325.0,403.1856,403.6862,403.1856,403.6862,4325.0
2022-01-07 15:30:00,419.16,419.55,418.84,418.94,9190.0,403.484,403.8594,403.176,403.2722,9190.0
2022-01-07 15:35:00,418.91,419.04,418.58,418.66,15868.0,403.2434,403.3685,402.9257,403.0027,15868.0
2022-01-07 15:40:00,418.75,418.95,418.54,418.76,9614.0,403.0893,403.2819,402.8872,403.099,9614.0
2022-01-07 15:45:00,418.79,419.75,418.62,419.46,15258.0,403.1278,404.0519,402.9642,403.7728,15258.0
2022-01-07 15:50:00,419.75,420.19,417.37,417.65,18430.0,404.0519,404.4755,401.761,402.0305,18430.0
2022-01-07 15:55:00,417.71,417.85,416.33,416.91,65424.0,402.0882,402.223,400.7598,401.3182,65424.0
2022-01-10 09:30:00,410.83,413.54,409.2,410.88,28893.0,395.4655,398.0742,393.8965,395.5137,28893.0
2022-01-10 09:35:00,410.95,412.6,408.96,411.76,12879.0,395.5811,397.1693,393.6655,396.3608,12879.0
2022-01-10 09:40:00,412.75,415.0,412.4,414.59,5913.0,397.3137,399.4796,396.9768,399.0849,5913.0
2022-01-10 09:45:00,414.15,414.15,412.23,413.7,15700.0,398.6614,398.6614,396.8132,398.2282,15700.0
2022-01-10 09:50:00,413.58,414.58,413.23,413.81,3335.0,398.1127,399.0753,397.7758,398.3341,3335.0
2022-01-10 09:55:00,414.16,414.41,412.47,413.06,11038.0,398.671,398.9117,397.0442,397.6121,11038.0
2022-01-10 10:00:00,412.87,413.61,410.54,411.78,7300.0,397.4292,398.1416,395.1864,396.38,7300.0
2022-01-10 10:05:00,410.82,412.83,410.8,411.41,3310.0,395.4559,397.3907,395.4367,396.0239,3310.0
2022-01-10 10:10:00,411.42,411.42,409.54,409.54,13892.0,396.0335,396.0335,394.2238,394.2238,13892.0
2022-01-10 10:15:00,410.27,410.97,409.01,409.01,3094.0,394.9265,395.6003,393.7136,393.7136,3094.0
2022-01-10 10:20:00,409.76,410.25,409.37,409.74,1539.0,394.4356,394.9072,394.0601,394.4163,1539.0
2022-01-10 10:25:00,409.9,411.75,409.9,410.64,3143.0,394.5703,396.3511,394.5703,395.2826,3143.0
2022-01-10 10:30:00,410.64,412.2,410.25,411.45,6093.0,395.2826,396.7843,394.9072,396.0624,6093.0
2022-01-10 10:35:00,411.62,412.59,410.7,411.44,9104.0,396.226,397.1597,395.3404,396.0527,9104.0
2022-01-10 10:40:00,411.63,411.99,409.71,409.91,5314.0,396.2356,396.5822,394.3874,394.5799,5314.0
2022-01-10 10:45:00,409.69,410.12,408.73,408.73,7285.0,394.3682,394.7821,393.4441,393.4441,7285.0
2022-01-10 10:50:00,408.65,410.19,408.65,410.19,4529.0,393.3671,394.8495,393.3671,394.8495,4529.0
2022-01-10 10:55:00,409.89,410.52,409.3,409.3,1600.0,394.5607,395.1671,393.9928,393.9928,1600.0
2022-01-10 11:00:00,409.06,410.3,408.44,410.3,3010.0,393.7617,394.9554,393.1649,394.9554,3010.0
2022-01-10 11:05:00,410.19,411.69,410.19,411.47,3808.0,394.8495,396.2934,394.8495,396.0816,3808.0
2022-01-10 11:10:00,411.82,412.42,411.42,412.28,3715.0,396.4185,396.9961,396.0335,396.8613,3715.0
2022-01-10 11:15:00,411.27,413.97,411.27,413.77,5596.0,395.8891,398.4881,395.8891,398.2956,5596.0
2022-01-10 11:20:00,412.91,414.55,412.8,414.41,4729.0,397.4678,399.0464,397.3619,398.9117,4729.0
2022-01-10 11:25:00,413.99,414.59,413.52,414.11,4257.0,398.5074,399.0849,398.0549,398.6229,4257.0
2022-01-10 11:30:00,414.0,414.22,411.92,411.92,3300.0,398.517,398.7288,396.5148,396.5148,3300.0
2022-01-10 11:35:00,411.98,411.98,411.0,411.0,1200.0,396.5725,396.5725,395.6292,395.6292,1200.0
2022-01-10 11:40:00,410.25,410.25,408.99,409.39,3117.0,394.9072,394.9072,393.6944,394.0794,3117.0
2022-01-10 11:45:00,409.5,409.93,408.65,408.66,3363.0,394.1853,394.5992,393.3671,393.3767,3363.0
2022-01-10 11:50:00,408.42,409.08,407.77,408.59,4932.0,393.1457,393.781,392.52,393.3093,4932.0
2022-01-10 11:55:00,408.44,410.43,408.27,410.21,4150.0,393.1649,395.0805,393.0013,394.8687,4150.0
2022-01-10 12:00:00,410.14,410.14,408.77,408.78,1290.0,394.8013,394.8013,393.4826,393.4922,1290.0
2022-01-10 12:05:00,408.63,409.3,408.16,408.16,3650.0,393.3478,393.9928,392.8954,392.8954,3650.0
2022-01-10 12:10:00,408.12,409.05,408.12,408.41,3081.0,392.8569,393.7521,392.8569,393.136,3081.0
2022-01-10 12:15:00,408.21,408.27,407.56,407.74,1800.0,392.9435,393.0013,392.3178,392.4911,1800.0
2022-01-10 12:20:00,407.55,408.01,406.91,406.92,2656.0,392.3082,392.751,391.6921,391.7018,2656.0
2022-01-10 12:25:00,406.57,406.61,405.61,405.61,1648.0,391.3649,391.4034,390.4408,390.4408,1648.0
2022-01-10 12:30:00,405.43,405.7,404.7,405.54,4647.0,390.2675,390.5274,389.5648,390.3734,4647.0
2022-01-10 12:35:00,405.59,406.39,405.41,405.56,3609.0,390.4215,391.1916,390.2482,390.3926,3609.0
2022-01-10 12:40:00,405.35,406.16,405.29,405.53,1900.0,390.1905,390.9702,390.1327,390.3638,1900.0
2022-01-10 12:45:00,405.58,408.38,405.58,408.05,8596.0,390.4119,393.1072,390.4119,392.7895,8596.0
2022-01-10 12:50:00,408.21,410.07,407.84,410.06,7852.0,392.9435,394.734,392.5874,394.7243,7852.0
2022-01-10 12:55:00,410.03,410.03,408.33,408.55,2931.0,394.6955,394.6955,393.059,393.2708,2931.0
2022-01-10 13:00:00,408.55,409.05,407.59,407.6,5863.0,393.2708,393.7521,392.3467,392.3563,5863.0
2022-01-10 13:05:00,407.78,408.46,407.5,407.62,2702.0,392.5296,393.1842,392.2601,392.3756,2702.0
2022-01-10 13:10:00,407.6,408.57,407.6,408.27,5482.0,392.3563,393.2901,392.3563,393.0013,5482.0
2022-01-10 13:15:00,408.0,408.5,407.76,408.37,3329.0,392.7414,393.2227,392.5104,393.0975,3329.0
2022-01-10 13:20:00,408.79,409.05,408.27,408.98,6744.0,393.5018,393.7521,393.0013,393.6847,6744.0
2022-01-10 13:25:00,408.86,409.2,408.73,409.0,4996.0,393.5692,393.8965,393.4441,393.704,4996.0
2022-01-10 13:30:00,409.13,410.16,409.01,409.1,10600.0,393.8291,394.8206,393.7136,393.8002,10600.0
2022-01-10 13:35:00,409.22,409.52,408.79,409.23,7937.0,393.9158,394.2045,393.5018,393.9254,7937.0
2022-01-10 13:40:00,409.38,410.99,409.21,410.99,6727.0,394.0698,395.6196,393.9061,395.6196,6727.0
2022-01-10 13:45:00,410.69,411.61,410.44,411.49,4500.0,395.3308,396.2164,395.0901,396.1009,4500.0
2022-01-10 13:50:00,411.45,412.59,411.36,412.23,10567.0,396.0624,397.1597,395.9757,396.8132,10567.0
2022-01-10 13:55:00,412.07,412.09,411.01,411.71,3365.0,396.6592,396.6784,395.6388,396.3126,3365.0
2022-01-10 14:00:00,411.52,413.31,411.35,413.31,5612.0,396.1297,397.8528,395.9661,397.8528,5612.0
2022-01-10 14:05:00,413.32,414.0,412.97,413.62,6423.0,397.8624,398.517,397.5255,398.1512,6423.0
2022-01-10 14:10:00,413.62,413.62,412.83,413.05,1406.0,398.1512,398.1512,397.3907,397.6025,1406.0
2022-01-10 14:15:00,413.23,413.9,412.8,412.85,5026.0,397.7758,398.4207,397.3619,397.41,5026.0
2022-01-10 14:20:00,412.89,413.51,412.73,413.44,3634.0,397.4485,398.0453,397.2945,397.9779,3634.0
2022-01-10 14:25:00,413.64,414.38,413.25,414.13,12100.0,398.1705,398.8828,397.795,398.6421,12100.0
2022-01-10 14:30:00,414.16,414.56,413.88,414.51,6531.0,398.671,399.056,398.4015,399.0079,6531.0
2022-01-10 14:35:00,414.35,415.03,414.2,414.62,4122.0,398.8539,399.5085,398.7095,399.1138,4122.0
2022-01-10 14:40:00,414.94,415.09,413.58,413.58,2515.0,399.4218,399.5662,398.1127,398.1127,2515.0
2022-01-10 14:45:00,413.58,414.36,413.57,413.84,12086.0,398.1127,398.8635,398.1031,398.363,12086.0
2022-01-10 14:50:00,413.5,413.58,412.65,412.91,5106.0,398.0357,398.1127,397.2175,397.4678,5106.0
2022-01-10 14:55:00,412.94,413.69,412.81,413.56,4084.0,397.4966,398.2186,397.3715,398.0934,4084.0
2022-01-10 15:00:00,413.56,414.23,413.21,413.46,4636.0,398.0934,398.7384,397.7565,397.9972,4636.0
2022-01-10 15:05:00,413.36,413.37,411.98,412.39,3711.0,397.9009,397.9105,396.5725,396.9672,3711.0
2022-01-10 15:10:00,412.39,413.49,412.38,412.93,5531.0,396.9672,398.0261,396.9576,397.487,5531.0
2022-01-10 15:15:00,413.09,414.19,412.67,413.61,5600.0,397.641,398.6999,397.2367,398.1416,5600.0
2022-01-10 15:20:00,413.34,413.69,411.0,413.19,59328.0,397.8817,398.2186,395.6292,397.7373,59328.0
2022-01-10 15:25:00,413.39,413.6,412.97,413.0,15963.0,397.9298,398.1319,397.5255,397.5544,15963.0
2022-01-10 15:30:00,412.82,413.93,412.21,413.85,10347.0,397.3811,398.4496,396.7939,398.3726,10347.0
2022-01-10 15:35:00,413.87,414.34,413.76,413.99,10972.0,398.3918,398.8443,398.286,398.5074,10972.0
2022-01-10 15:40:00,414.04,414.61,413.75,414.14,14643.0,398.5555,399.1042,398.2763,398.6518,14643.0
2022-01-10 15:45:00,414.38,415.15,414.26,414.62,16859.0,398.8828,399.624,398.7673,399.1138,16859.0
2022-01-10 15:50:00,415.16,416.63,414.7,416.63,27041.0,399.6336,401.0486,399.1908,401.0486,27041.0
2022-01-10 15:55:00,416.49,419.52,416.49,419.0,74005.0,400.9139,403.8305,400.9139,403.33,74005.0
2022-01-11 09:30:00,414.86,414.86,412.06,413.21,13216.0,399.3448,399.3448,396.6495,397.7565,13216.0
2022-01-11 09:35:00,414.55,417.09,413.58,414.91,18769.0,399.0464,401.4914,398.1127,399.393,18769.0
2022-01-11 09:40:00,415.05,415.36,410.99,411.06,6860.0,399.5277,399.8261,395.6196,395.6869,6860.0
2022-01-11 09:45:00,412.54,416.21,412.05,414.93,7565.0,397.1116,400.6443,396.6399,399.4122,7565.0
2022-01-11 09:50:00,415.06,415.55,412.85,412.85,3583.0,399.5373,400.009,397.41,397.41,3583.0
2022-01-11 09:55:00,411.99,412.44,411.32,411.94,2614.0,396.5822,397.0153,395.9372,396.534,2614.0
2022-01-11 10:00:00,412.04,415.38,412.04,415.12,5646.0,396.6303,399.8454,396.6303,399.5951,5646.0
2022-01-11 10:05:00,416.4,416.66,413.72,414.89,5172.0,400.8272,401.0775,398.2475,399.3737,5172.0
2022-01-11 10:10:00,415.03,416.51,414.79,415.43,7363.0,399.5085,400.9331,399.2774,399.8935,7363.0
2022-01-11 10:15:00,415.75,416.4,414.29,414.62,5095.0,400.2015,400.8272,398.7961,399.1138,5095.0
2022-01-11 10:20:00,414.7,415.16,414.18,414.18,5786.0,399.1908,399.6336,398.6903,398.6903,5786.0
2022-01-11 10:25:00,414.19,414.86,412.67,413.78,6200.0,398.6999,399.3448,397.2367,398.3052,6200.0
2022-01-11 10:30:00,414.4,415.47,413.21,413.21,6887.0,398.902,399.932,397.7565,397.7565,6887.0
2022-01-11 10:35:00,413.21,413.8,413.02,413.03,3712.0,397.7565,398.3245,397.5736,397.5833,3712.0
2022-01-11 10:40:00,412.95,413.07,411.15,411.51,7413.0,397.5063,397.6218,395.7736,396.1201,7413.0
2022-01-11 10:45:00,411.25,412.85,411.17,411.47,5100.0,395.8698,397.41,395.7928,396.0816,5100.0
2022-01-11 10:50:00,411.75,411.89,411.28,411.56,7022.0,396.3511,396.4859,395.8987,396.1682,7022.0
2022-01-11 10:55:00,411.8,412.15,410.5,411.38,7155.0,396.3993,396.7362,395.1479,395.995,7155.0
2022-01-11 11:00:00,411.59,414.35,411.42,414.31,6679.0,396.1971,398.8539,396.0335,398.8154,6679.0
2022-01-11 11:05:00,414.25,415.87,414.11,414.42,3320.0,398.7576,400.3171,398.6229,398.9213,3320.0
2022-01-11 11:10:00,414.72,417.4,414.54,417.04,4011.0,399.2101,401.7898,399.0368,401.4433,4011.0
2022-01-11 11:15:00,417.68,419.35,417.34,418.83,5701.0,402.0594,403.6669,401.7321,403.1664,5701.0
2022-01-11 11:20:00,418.42,418.6,418.22,418.38,3000.0,402.7717,402.945,402.5792,402.7332,3000.0
2022-01-11 11:25:00,418.58,419.5,418.38,419.39,10132.0,402.9257,403.8113,402.7332,403.7054,10132.0
2022-01-11 11:30:00,419.16,419.73,419.16,419.45,2800.0,403.484,404.0327,403.484,403.7632,2800.0
2022-01-11 11:35:00,419.73,420.73,419.57,420.3,10476.0,404.0327,404.9953,403.8787,404.5814,10476.0
2022-01-11 11:40:00,420.31,421.33,420.14,420.85,5812.0,404.591,405.5729,404.4274,405.1108,5812.0
2022-01-11 11:45:00,421.08,421.5,420.54,420.69,2493.0,405.3322,405.7365,404.8124,404.9568,2493.0
2022-01-11 11:50:00,421.11,421.48,420.78,421.47,3272.0,405.3611,405.7172,405.0434,405.7076,3272.0
2022-01-11 11:55:00,422.58,422.58,422.0,422.0,1900.0,406.7761,406.7761,406.2178,406.2178,1900.0
2022-01-11 12:00:00,422.21,423.24,422.21,423.24,6500.0,406.4199,407.4114,406.4199,407.4114,6500.0
2022-01-11 12:05:00,423.47,423.72,422.66,422.93,8199.0,407.6328,407.8735,406.8531,407.113,8199.0
2022-01-11 12:10:00,422.97,423.03,421.88,422.39,12902.0,407.1515,407.2093,406.1023,406.5932,12902.0
2022-01-11 12:15:00,422.42,422.84,421.57,421.8,16200.0,406.6221,407.0264,405.8039,406.0253,16200.0
2022-01-11 12:20:00,421.83,422.25,421.35,421.53,6063.0,406.0542,406.4584,405.5921,405.7654,6063.0
2022-01-11 12:25:00,421.52,421.53,420.53,421.03,9420.0,405.7558,405.7654,404.8028,405.2841,9420.0
2022-01-11 12:30:00,421.11,421.37,420.54,421.08,8800.0,405.3611,405.6114,404.8124,405.3322,8800.0
2022-01-11 12:35:00,420.85,421.12,420.21,420.22,7891.0,405.1108,405.3707,404.4947,404.5044,7891.0
2022-01-11 12:40:00,420.37,420.76,419.54,420.58,6314.0,404.6488,405.0242,403.8498,404.8509,6314.0
2022-01-11 12:45:00,420.67,421.33,420.67,421.33,7536.0,404.9375,405.5729,404.9375,405.5729,7536.0
2022-01-11 12:50:00,421.33,422.28,421.18,422.04,3593.0,405.5729,406.4873,405.4285,406.2563,3593.0
2022-01-11 12:55:00,421.94,421.94,420.48,421.09,5232.0,406.16,406.16,404.7546,405.3418,5232.0
2022-01-11 13:00:00,420.86,420.99,420.33,420.68,4500.0,405.1204,405.2456,404.6103,404.9472,4500.0
2022-01-11 13:05:00,420.43,421.56,419.52,421.38,8695.0,404.7065,405.7943,403.8305,405.621,8695.0
2022-01-11 13:10:00,421.42,422.38,421.25,422.38,1900.0,405.6595,406.5836,405.4958,406.5836,1900.0
2022-01-11 13:15:00,422.27,422.6,420.99,421.2,3601.0,406.4777,406.7954,405.2456,405.4477,3601.0
2022-01-11 13:20:00,421.24,422.15,421.23,422.15,2570.0,405.4862,406.3622,405.4766,406.3622,2570.0
2022-01-11 13:25:00,421.84,421.94,420.85,420.9,2904.0,406.0638,406.16,405.1108,405.1589,2904.0
2022-01-11 13:30:00,421.11,422.71,421.11,422.13,2200.0,405.3611,406.9012,405.3611,406.3429,2200.0
2022-01-11 13:35:00,422.36,423.18,422.29,422.77,1318.0,406.5643,407.3537,406.497,406.959,1318.0
2022-01-11 13:40:00,422.68,423.52,422.13,423.52,2500.0,406.8724,407.681,406.3429,407.681,2500.0
2022-01-11 13:45:00,423.67,423.68,423.17,423.24,3010.0,407.8253,407.835,407.344,407.4114,3010.0
2022-01-11 13:50:00,423.59,423.8,423.12,423.3,4200.0,407.7483,407.9505,407.2959,407.4692,4200.0
2022-01-11 13:55:00,423.45,424.12,423.36,424.12,7355.0,407.6136,408.2585,407.5269,408.2585,7355.0
2022-01-11 14:00:00,424.18,424.58,423.91,424.34,4973.0,408.3163,408.7013,408.0564,408.4703,4973.0
2022-01-11 14:05:00,424.4,424.4,422.9,422.9,5583.0,408.528,408.528,407.0841,407.0841,5583.0
2022-01-11 14:10:00,423.33,424.11,423.31,424.03,2600.0,407.4981,408.2489,407.4788,408.1719,2600.0
2022-01-11 14:15:00,424.03,424.03,423.39,423.77,2640.0,408.1719,408.1719,407.5558,407.9216,2640.0
2022-01-11 14:20:00,423.67,423.89,423.13,423.85,2100.0,407.8253,408.0371,407.3055,407.9986,2100.0
2022-01-11 14:25:00,423.64,423.89,423.5,423.89,1675.0,407.7965,408.0371,407.6617,408.0371,1675.0
2022-01-11 14:30:00,423.63,423.66,423.2,423.28,1390.0,407.7868,407.8157,407.3729,407.4499,1390.0
2022-01-11 14:35:00,423.3,423.92,423.25,423.64,8867.0,407.4692,408.066,407.4211,407.7965,8867.0
2022-01-11 14:40:00,423.99,424.62,423.88,424.62,3112.0,408.1334,408.7398,408.0275,408.7398,3112.0
2022-01-11 14:45:00,424.65,425.25,424.39,424.79,4933.0,408.7687,409.3463,408.5184,408.9035,4933.0
2022-01-11 14:50:00,424.98,424.99,424.61,424.99,3164.0,409.0864,409.096,408.7302,409.096,3164.0
2022-01-11 14:55:00,424.91,425.24,424.29,424.29,5100.0,409.019,409.3366,408.4222,408.4222,5100.0
2022-01-11 15:00:00,424.03,424.36,423.87,423.87,2800.0,408.1719,408.4895,408.0179,408.0179,2800.0
2022-01-11 15:05:00,424.13,424.55,423.87,424.12,2100.0,408.2681,408.6724,408.0179,408.2585,2100.0
2022-01-11 15:10:00,424.27,424.5,423.79,424.36,4134.0,408.4029,408.6243,407.9409,408.4895,4134.0
2022-01-11 15:15:00,424.61,424.97,424.49,424.77,6200.0,408.7302,409.0767,408.6147,408.8842,6200.0
2022-01-11 15:20:00,424.79,425.0,423.8,423.87,6300.0,408.9035,409.1056,407.9505,408.0179,6300.0
2022-01-11 15:25:00,423.9,424.28,423.44,423.71,3695.0,408.0467,408.4125,407.6039,407.8638,3695.0
2022-01-11 15:30:00,423.65,423.95,423.09,423.09,5145.0,407.8061,408.0949,407.267,407.267,5145.0
2022-01-11 15:35:00,423.33,423.9,422.74,422.89,8447.0,407.4981,408.0467,406.9301,407.0745,8447.0
2022-01-11 15:40:00,422.8,423.3,422.51,423.22,7215.0,406.9879,407.4692,406.7087,407.3922,7215.0
2022-01-11 15:45:00,423.22,424.22,423.1,423.22,7023.0,407.3922,408.3548,407.2767,407.3922,7023.0
2022-01-11 15:50:00,423.44,423.68,421.9,423.2,18255.0,407.6039,407.835,406.1215,407.3729,18255.0
2022-01-11 15:55:00,423.5,425.87,423.5,425.61,50629.0,407.6617,409.9431,407.6617,409.6928,50629.0
2022-01-12 09:30:00,428.96,433.85,428.96,432.59,13704.0,412.9175,417.6246,412.9175,416.4117,13704.0
2022-01-12 09:35:00,432.59,434.75,432.03,434.75,7622.0,416.4117,418.491,415.8727,418.491,7622.0
2022-01-12 09:40:00,435.0,435.96,434.12,434.54,18470.0,418.7316,419.6557,417.8845,418.2888,18470.0
2022-01-12 09:45:00,434.65,434.99,432.15,433.31,13079.0,418.3947,418.722,415.9882,417.1048,13079.0
2022-01-12 09:50:00,433.57,435.82,432.98,435.42,12157.0,417.3551,419.521,416.7872,419.1359,12157.0
2022-01-12 09:55:00,435.5,435.96,434.37,435.59,15615.0,419.2129,419.6557,418.1252,419.2996,15615.0
2022-01-12 10:00:00,436.03,436.29,435.09,435.45,14282.0,419.7231,419.9734,418.8183,419.1648,14282.0
2022-01-12 10:05:00,435.12,435.88,434.33,435.79,21145.0,418.8471,419.5787,418.0867,419.4921,21145.0
2022-01-12 10:10:00,435.69,436.65,435.5,436.52,24766.0,419.3958,420.3199,419.2129,420.1948,24766.0
2022-01-12 10:15:00,436.4,436.4,435.08,435.78,9975.0,420.0793,420.0793,418.8086,419.4824,9975.0
2022-01-12 10:20:00,435.89,436.76,435.33,436.76,8775.0,419.5883,420.4258,419.0493,420.4258,8775.0
2022-01-12 10:25:00,436.16,436.99,436.1,436.75,7450.0,419.8482,420.6472,419.7905,420.4162,7450.0
2022-01-12 10:30:00,436.71,436.71,434.23,434.24,5185.0,420.3777,420.3777,417.9904,418.0,5185.0
2022-01-12 10:35:00,434.2,434.81,432.62,432.75,12500.0,417.9615,418.5487,416.4406,416.5658,12500.0
2022-01-12 10:40:00,432.57,433.42,432.23,433.42,9265.0,416.3925,417.2107,416.0652,417.2107,9265.0
2022-01-12 10:45:00,433.93,434.67,432.96,432.96,8623.0,417.7016,418.414,416.7679,416.7679,8623.0
2022-01-12 10:50:00,432.93,432.95,431.2,431.75,11089.0,416.739,416.7583,415.0737,415.6032,11089.0
2022-01-12 10:55:00,431.6,433.22,431.44,432.8,19338.0,415.4588,417.0182,415.3048,416.6139,19338.0
2022-01-12 11:00:00,432.83,433.75,432.59,432.67,12495.0,416.6428,417.5284,416.4117,416.4888,12495.0
2022-01-12 11:05:00,432.76,432.8,430.0,431.1,8256.0,416.5754,416.6139,413.9186,414.9775,8256.0
2022-01-12 11:10:00,430.84,431.49,430.83,431.25,4420.0,414.7272,415.3529,414.7176,415.1219,4420.0
2022-01-12 11:15:00,431.23,432.01,430.73,431.95,12942.0,415.1026,415.8534,414.6213,415.7957,12942.0
2022-01-12 11:20:00,431.8,432.81,431.46,432.81,4897.0,415.6513,416.6235,415.324,416.6235,4897.0
2022-01-12 11:25:00,433.04,433.63,432.9,433.18,7003.0,416.8449,417.4129,416.7102,416.9797,7003.0
2022-01-12 11:30:00,433.17,434.49,433.1,433.84,7293.0,416.9701,418.2407,416.9027,417.615,7293.0
2022-01-12 11:35:00,433.84,434.46,433.84,434.22,3693.0,417.615,418.2118,417.615,417.9808,3693.0
2022-01-12 11:40:00,434.43,435.34,434.26,434.95,9792.0,418.1829,419.0589,418.0193,418.6835,9792.0
2022-01-12 11:45:00,434.94,435.49,434.61,434.7,8080.0,418.6739,419.2033,418.3562,418.4428,8080.0
2022-01-12 11:50:00,434.96,435.58,434.7,435.58,4299.0,418.6931,419.2899,418.4428,419.2899,4299.0
2022-01-12 11:55:00,435.74,435.8,434.57,434.58,8049.0,419.4439,419.5017,418.3177,418.3273,8049.0
2022-01-12 12:00:00,434.96,434.98,434.5,434.5,2302.0,418.6931,418.7124,418.2503,418.2503,2302.0
2022-01-12 12:05:00,434.97,435.18,434.5,434.75,3752.0,418.7027,418.9049,418.2503,418.491,3752.0
2022-01-12 12:10:00,434.8,434.86,433.36,433.37,5145.0,418.5391,418.5969,417.153,417.1626,5145.0
2022-01-12 12:15:00,433.4,433.4,432.62,433.03,8710.0,417.1915,417.1915,416.4406,416.8353,8710.0
2022-01-12 12:20:00,432.9,433.58,432.85,433.3,2494.0,416.7102,417.3647,416.662,417.0952,2494.0
2022-01-12 12:25:00,433.63,433.75,433.32,433.33,1600.0,417.4129,417.5284,417.1144,417.1241,1600.0
2022-01-12 12:30:00,433.15,433.42,433.09,433.19,4427.0,416.9508,417.2107,416.893,416.9893,4427.0
2022-01-12 12:35:00,433.41,434.0,433.41,433.8,7165.0,417.2011,417.769,417.2011,417.5765,7165.0
2022-01-12 12:40:00,433.86,434.4,433.83,434.21,3000.0,417.6343,418.1541,417.6054,417.9712,3000.0
2022-01-12 12:45:00,434.12,434.48,434.12,434.31,4441.0,417.8845,418.2311,417.8845,418.0674,4441.0
2022-01-12 12:50:00,434.51,435.26,434.51,435.19,2200.0,418.2599,418.9819,418.2599,418.9145,2200.0
2022-01-12 12:55:00,435.36,435.6,435.2,435.24,3402.0,419.0782,419.3092,418.9241,418.9626,3402.0
2022-01-12 13:00:00,435.13,435.23,434.29,434.81,5651.0,418.8568,418.953,418.0482,418.5487,5651.0
2022-01-12 13:05:00,434.7,434.7,434.51,434.51,300.0,418.4428,418.4428,418.2599,418.2599,300.0
2022-01-12 13:10:00,434.55,434.55,433.66,433.66,2939.0,418.2984,418.2984,417.4417,417.4417,2939.0
2022-01-12 13:15:00,433.66,433.66,432.99,433.56,5879.0,417.4417,417.4417,416.7968,417.3455,5879.0
2022-01-12 13:20:00,433.52,433.86,433.5,433.52,3847.0,417.307,417.6343,417.2877,417.307,3847.0
2022-01-12 13:25:00,433.39,433.6,432.86,432.87,3033.0,417.1818,417.384,416.6717,416.6813,3033.0
2022-01-12 13:30:00,432.52,432.82,432.31,432.5,1131.0,416.3444,416.6331,416.1422,416.3251,1131.0
2022-01-12 13:35:00,432.79,432.88,432.6,432.65,3788.0,416.6043,416.6909,416.4214,416.4695,3788.0
2022-01-12 13:40:00,432.73,433.02,432.34,432.38,2009.0,416.5465,416.8257,416.1711,416.2096,2009.0
2022-01-12 13:45:00,432.35,433.28,432.32,432.91,2100.0,416.1807,417.0759,416.1518,416.7198,2100.0
2022-01-12 13:50:00,432.91,433.04,432.3,432.79,3794.0,416.7198,416.8449,416.1326,416.6043,3794.0
2022-01-12 13:55:00,432.75,433.15,432.62,433.11,2400.0,416.5658,416.9508,416.4406,416.9123,2400.0
2022-01-12 14:00:00,432.71,432.79,432.22,432.58,7652.0,416.5273,416.6043,416.0556,416.4021,7652.0
2022-01-12 14:05:00,432.59,432.6,432.0,432.18,4374.0,416.4117,416.4214,415.8438,416.0171,4374.0
2022-01-12 14:10:00,432.08,432.83,432.07,432.75,2300.0,415.9208,416.6428,415.9112,416.5658,2300.0
2022-01-12 14:15:00,432.87,433.11,432.72,433.11,2062.0,416.6813,416.9123,416.5369,416.9123,2062.0
2022-01-12 14:20:00,433.27,433.91,433.26,433.8,1700.0,417.0663,417.6824,417.0567,417.5765,1700.0
2022-01-12 14:25:00,433.85,433.87,433.75,433.76,1939.0,417.6246,417.6439,417.5284,417.538,1939.0
2022-01-12 14:30:00,433.8,433.8,432.48,432.72,4373.0,417.5765,417.5765,416.3059,416.5369,4373.0
2022-01-12 14:35:00,433.03,433.21,432.71,432.92,1100.0,416.8353,417.0086,416.5273,416.7294,1100.0
2022-01-12 14:40:00,432.96,433.09,432.69,432.83,3636.0,416.7679,416.893,416.508,416.6428,3636.0
2022-01-12 14:45:00,432.71,432.77,432.53,432.53,1300.0,416.5273,416.585,416.354,416.354,1300.0
2022-01-12 14:50:00,432.77,433.55,432.77,433.34,4760.0,416.585,417.3358,416.585,417.1337,4760.0
2022-01-12 14:55:00,433.22,433.22,432.94,433.05,1003.0,417.0182,417.0182,416.7487,416.8545,1003.0
2022-01-12 15:00:00,433.07,433.45,431.83,431.9,6883.0,416.8738,417.2396,415.6802,415.7476,6883.0
2022-01-12 15:05:00,431.72,432.23,431.63,431.76,4098.0,415.5743,416.0652,415.4877,415.6128,4098.0
2022-01-12 15:10:00,431.71,432.07,431.7,431.98,3369.0,415.5647,415.9112,415.555,415.8246,3369.0
2022-01-12 15:15:00,432.1,432.22,431.37,431.37,10719.0,415.9401,416.0556,415.2374,415.2374,10719.0
2022-01-12 15:20:00,431.34,431.85,431.08,431.85,3128.0,415.2085,415.6994,414.9582,415.6994,3128.0
2022-01-12 15:25:00,431.55,432.16,431.37,432.16,17154.0,415.4106,415.9978,415.2374,415.9978,17154.0
2022-01-12 15:30:00,432.17,432.38,431.76,431.91,6100.0,416.0075,416.2096,415.6128,415.7572,6100.0
2022-01-12 15:35:00,431.93,432.14,431.74,432.08,6162.0,415.7764,415.9786,415.5935,415.9208,6162.0
2022-01-12 15:40:00,432.11,432.49,431.77,432.01,17762.0,415.9497,416.3155,415.6224,415.8534,17762.0
2022-01-12 15:45:00,431.93,433.16,431.87,433.0,25683.0,415.7764,416.9604,415.7187,416.8064,25683.0
2022-01-12 15:50:00,433.21,434.48,432.75,433.29,17362.0,417.0086,418.2311,416.5658,417.0856,17362.0
2022-01-12 15:55:00,433.45,434.52,433.27,433.99,103029.0,417.2396,418.2696,417.0663,417.7594,103029.0
2022-01-13 09:30:00,446.25,454.5,446.25,452.47,111174.0,429.5609,437.5023,429.5609,435.5483,111174.0
2022-01-13 09:35:00,452.19,457.12,450.95,454.92,45430.0,435.2787,440.0244,434.0851,437.9066,45430.0
2022-01-13 09:40:00,454.57,456.61,454.33,455.3,29243.0,437.5697,439.5334,437.3387,438.2724,29243.0
2022-01-13 09:45:00,455.31,455.31,451.43,451.95,38669.0,438.2821,438.2821,434.5472,435.0477,38669.0
2022-01-13 09:50:00,452.41,454.76,451.87,452.86,15128.0,435.4905,437.7526,434.9707,435.9237,15128.0
2022-01-13 09:55:00,453.14,454.72,452.7,453.49,36157.0,436.1932,437.7141,435.7697,436.5301,36157.0
2022-01-13 10:00:00,453.48,454.07,451.8,451.8,28295.0,436.5205,437.0884,434.9033,434.9033,28295.0
2022-01-13 10:05:00,451.95,451.95,450.01,450.16,27465.0,435.0477,435.0477,433.1803,433.3247,27465.0
2022-01-13 10:10:00,450.0,450.16,447.66,447.73,30472.0,433.1706,433.3247,430.9182,430.9855,30472.0
2022-01-13 10:15:00,447.43,447.5,443.85,444.49,36416.0,430.6968,430.7641,427.2506,427.8667,36416.0
2022-01-13 10:20:00,444.67,445.28,442.18,443.7,52494.0,428.04,428.6272,425.6431,427.1063,52494.0
2022-01-13 10:25:00,443.7,446.37,443.7,446.37,26395.0,427.1063,429.6764,427.1063,429.6764,26395.0
2022-01-13 10:30:00,446.53,446.82,442.45,442.88,22385.0,429.8304,430.1096,425.903,426.3169,22385.0
2022-01-13 10:35:00,442.55,442.77,440.77,442.02,24154.0,425.9993,426.211,424.2858,425.4891,24154.0
2022-01-13 10:40:00,442.03,443.08,441.28,442.94,16741.0,425.4987,426.5094,424.7768,426.3747,16741.0
2022-01-13 10:45:00,442.9,442.9,441.66,442.23,21651.0,426.3362,426.3362,425.1425,425.6912,21651.0
2022-01-13 10:50:00,442.25,442.25,437.17,437.17,28823.0,425.7105,425.7105,420.8205,420.8205,28823.0
2022-01-13 10:55:00,437.74,438.15,436.11,436.34,30206.0,421.3691,421.7638,419.8001,420.0215,30206.0
2022-01-13 11:00:00,436.43,437.83,435.18,437.13,11690.0,420.1081,421.4558,418.9049,420.782,11690.0
2022-01-13 11:05:00,436.84,439.07,436.5,439.06,12206.0,420.5028,422.6494,420.1755,422.6398,12206.0
2022-01-13 11:10:00,438.83,438.83,435.84,436.39,11930.0,422.4184,422.4184,419.5402,420.0696,11930.0
2022-01-13 11:15:00,436.8,437.28,435.31,435.43,30337.0,420.4643,420.9263,419.03,419.1455,30337.0
2022-01-13 11:20:00,435.49,437.46,435.02,437.46,8489.0,419.2033,421.0996,418.7509,421.0996,8489.0
2022-01-13 11:25:00,437.37,440.89,437.16,439.96,16042.0,421.013,424.4013,420.8108,423.5061,16042.0
2022-01-13 11:30:00,440.12,440.12,438.73,439.8,40918.0,423.6601,423.6601,422.3221,423.3521,40918.0
2022-01-13 11:35:00,439.33,439.53,437.57,439.47,18385.0,422.8997,423.0922,421.2055,423.0344,18385.0
2022-01-13 11:40:00,439.26,439.46,437.3,437.55,9226.0,422.8323,423.0248,420.9456,421.1863,9226.0
2022-01-13 11:45:00,437.07,437.07,436.03,436.15,3518.0,420.7242,420.7242,419.7231,419.8386,3518.0
2022-01-13 11:50:00,436.04,436.04,434.91,435.7,15934.0,419.7327,419.7327,418.645,419.4054,15934.0
2022-01-13 11:55:00,435.85,437.46,435.78,437.42,11868.0,419.5498,421.0996,419.4824,421.0611,11868.0
2022-01-13 12:00:00,437.36,437.37,435.53,435.55,20095.0,421.0034,421.013,419.2418,419.261,20095.0
2022-01-13 12:05:00,435.54,436.04,434.94,434.94,5850.0,419.2514,419.7327,418.6739,418.6739,5850.0
2022-01-13 12:10:00,434.94,435.95,433.94,433.95,12771.0,418.6739,419.6461,417.7113,417.7209,12771.0
2022-01-13 12:15:00,433.93,433.94,430.96,431.31,16586.0,417.7016,417.7113,414.8427,415.1796,16586.0
2022-01-13 12:20:00,431.44,431.44,429.77,430.13,11902.0,415.3048,415.3048,413.6972,414.0437,11902.0
2022-01-13 12:25:00,430.22,431.06,429.26,429.26,14152.0,414.1304,414.939,413.2063,413.2063,14152.0
2022-01-13 12:30:00,429.23,430.5,428.44,430.48,12443.0,413.1774,414.3999,412.417,414.3807,12443.0
2022-01-13 12:35:00,430.49,432.49,430.49,432.06,6875.0,414.3903,416.3155,414.3903,415.9016,6875.0
2022-01-13 12:40:00,432.1,432.14,430.54,430.55,6365.0,415.9401,415.9786,414.4384,414.448,6365.0
2022-01-13 12:45:00,430.42,431.05,429.32,429.35,7394.0,414.3229,414.9293,413.264,413.2929,7394.0
2022-01-13 12:50:00,429.2,430.18,428.49,429.56,12883.0,413.1485,414.0919,412.4651,413.4951,12883.0
2022-01-13 12:55:00,429.45,430.36,429.45,429.9,6676.0,413.3892,414.2651,413.3892,413.8224,6676.0
2022-01-13 13:00:00,430.23,431.04,428.9,431.04,7891.0,414.14,414.9197,412.8597,414.9197,7891.0
2022-01-13 13:05:00,430.71,432.09,430.71,431.79,5392.0,414.6021,415.9304,414.6021,415.6417,5392.0
2022-01-13 13:10:00,431.5,431.51,430.04,430.33,4747.0,415.3625,415.3721,413.9571,414.2363,4747.0
2022-01-13 13:15:00,430.17,430.85,429.67,430.73,4031.0,414.0823,414.7368,413.601,414.6213,4031.0
2022-01-13 13:20:00,430.53,431.95,430.51,431.11,7025.0,414.4288,415.7957,414.4095,414.9871,7025.0
2022-01-13 13:25:00,431.07,431.08,429.02,429.99,7120.0,414.9486,414.9582,412.9753,413.909,7120.0
2022-01-13 13:30:00,429.39,429.73,429.04,429.12,5931.0,413.3314,413.6587,412.9945,413.0715,5931.0
2022-01-13 13:35:00,429.21,430.34,428.78,429.97,5605.0,413.1582,414.2459,412.7442,413.8897,5605.0
2022-01-13 13:40:00,430.12,430.12,428.6,428.6,3202.0,414.0341,414.0341,412.571,412.571,3202.0
2022-01-13 13:45:00,429.06,429.83,428.84,429.62,2839.0,413.0138,413.755,412.802,413.5528,2839.0
2022-01-13 13:50:00,429.63,429.68,428.85,429.68,4100.0,413.5624,413.6106,412.8116,413.6106,4100.0
2022-01-13 13:55:00,429.84,430.6,429.45,430.31,5421.0,413.7646,414.4962,413.3892,414.217,5421.0
2022-01-13 14:00:00,430.4,431.23,429.91,430.5,5397.0,414.3037,415.1026,413.832,414.3999,5397.0
2022-01-13 14:05:00,430.64,430.64,429.5,430.0,5000.0,414.5347,414.5347,413.4373,413.9186,5000.0
2022-01-13 14:10:00,429.66,430.18,429.54,430.17,3200.0,413.5913,414.0919,413.4758,414.0823,3200.0
2022-01-13 14:15:00,430.33,430.89,428.85,429.63,6276.0,414.2363,414.7753,412.8116,413.5624,6276.0
2022-01-13 14:20:00,429.3,429.94,429.0,429.75,4314.0,413.2448,413.8609,412.956,413.678,4314.0
2022-01-13 14:25:00,429.75,429.75,427.68,427.82,7286.0,413.678,413.678,411.6854,411.8201,7286.0
2022-01-13 14:30:00,427.76,428.22,426.9,427.53,7447.0,411.7624,412.2052,410.9345,411.541,7447.0
2022-01-13 14:35:00,427.63,427.63,426.67,426.67,9438.0,411.6372,411.6372,410.7131,410.7131,9438.0
2022-01-13 14:40:00,426.67,427.03,426.37,426.84,5574.0,410.7131,411.0597,410.4244,410.8768,5574.0
2022-01-13 14:45:00,427.1,427.55,426.8,427.37,8690.0,411.1271,411.5602,410.8383,411.387,8690.0
2022-01-13 14:50:00,427.13,428.17,427.13,427.71,2750.0,411.1559,412.1571,411.1559,411.7143,2750.0
2022-01-13 14:55:00,428.34,429.09,428.21,429.09,5023.0,412.3207,413.0426,412.1956,413.0426,5023.0
2022-01-13 15:00:00,428.72,429.05,427.45,427.86,5410.0,412.6865,413.0041,411.464,411.8586,5410.0
2022-01-13 15:05:00,427.86,428.11,427.09,427.18,4497.0,411.8586,412.0993,411.1174,411.2041,4497.0
2022-01-13 15:10:00,427.3,427.35,425.72,426.24,9212.0,411.3196,411.3677,409.7987,410.2992,9212.0
2022-01-13 15:15:00,426.04,426.04,424.19,425.18,40749.0,410.1067,410.1067,408.3259,409.2789,40749.0
2022-01-13 15:20:00,425.35,425.86,423.77,424.68,14551.0,409.4425,409.9334,407.9216,408.7976,14551.0
2022-01-13 15:25:00,424.39,425.25,424.23,424.98,12231.0,408.5184,409.3463,408.3644,409.0864,12231.0
2022-01-13 15:30:00,425.24,425.25,424.21,425.12,24328.0,409.3366,409.3463,408.3451,409.2211,24328.0
2022-01-13 15:35:00,425.01,425.25,423.5,423.87,15108.0,409.1152,409.3463,407.6617,408.0179,15108.0
2022-01-13 15:40:00,424.02,424.43,423.34,423.62,16332.0,408.1623,408.5569,407.5077,407.7772,16332.0
2022-01-13 15:45:00,423.53,424.09,423.24,423.68,15641.0,407.6906,408.2296,407.4114,407.835,15641.0
2022-01-13 15:50:00,423.68,423.71,421.01,421.01,30472.0,407.835,407.8638,405.2648,405.2648,30472.0
2022-01-13 15:55:00,420.6,423.01,420.41,421.9,76704.0,404.8702,407.19,404.6873,406.1215,76704.0
2022-01-14 09:30:00,419.17,426.74,418.79,424.06,24102.0,403.4936,410.7805,403.1278,408.2008,24102.0
2022-01-14 09:35:00,423.45,429.43,422.89,429.43,14961.0,407.6136,413.3699,407.0745,413.3699,14961.0
2022-01-14 09:40:00,429.27,431.0,428.0,429.2,14273.0,413.2159,414.8812,411.9934,413.1485,14273.0
2022-01-14 09:45:00,428.65,430.1,428.1,429.02,2900.0,412.6191,414.0149,412.0897,412.9753,2900.0
2022-01-14 09:50:00,429.01,430.61,428.81,430.6,9164.0,412.9656,414.5058,412.7731,414.4962,9164.0
2022-01-14 09:55:00,430.96,431.8,429.17,429.3,15274.0,414.8427,415.6513,413.1197,413.2448,15274.0
2022-01-14 10:00:00,429.73,429.73,426.18,426.96,18733.0,413.6587,413.6587,410.2415,410.9923,18733.0
2022-01-14 10:05:00,427.42,429.15,427.34,428.58,4800.0,411.4351,413.1004,411.3581,412.5517,4800.0
2022-01-14 10:10:00,429.49,429.59,427.46,427.46,6874.0,413.4277,413.5239,411.4736,411.4736,6874.0
2022-01-14 10:15:00,427.75,431.22,427.74,431.22,15249.0,411.7528,415.093,411.7431,415.093,15249.0
2022-01-14 10:20:00,430.79,430.94,428.1,428.21,6495.0,414.6791,414.8235,412.0897,412.1956,6495.0
2022-01-14 10:25:00,428.49,429.22,427.37,427.94,7099.0,412.4651,413.1678,411.387,411.9357,7099.0
2022-01-14 10:30:00,427.99,428.08,426.49,426.61,8285.0,411.9838,412.0704,410.5399,410.6554,8285.0
2022-01-14 10:35:00,426.93,426.93,425.61,426.13,9816.0,410.9634,410.9634,409.6928,410.1933,9816.0
2022-01-14 10:40:00,426.65,426.65,425.34,425.81,15795.0,410.6939,410.6939,409.4329,409.8853,15795.0
2022-01-14 10:45:00,426.0,428.65,425.97,427.5,4927.0,410.0682,412.6191,410.0393,411.5121,4927.0
2022-01-14 10:50:00,428.14,428.14,426.67,427.4,2457.0,412.1282,412.1282,410.7131,411.4158,2457.0
2022-01-14 10:55:00,427.88,428.77,427.71,428.44,3077.0,411.8779,412.7346,411.7143,412.417,3077.0
2022-01-14 11:00:00,428.64,429.79,427.67,428.09,6150.0,412.6095,413.7165,411.6757,412.08,6150.0
2022-01-14 11:05:00,427.78,427.96,427.0,427.03,5509.0,411.7816,411.9549,411.0308,411.0597,5509.0
2022-01-14 11:10:00,427.43,427.69,427.0,427.69,5601.0,411.4447,411.695,411.0308,411.695,5601.0
2022-01-14 11:15:00,427.29,428.34,426.81,426.82,4400.0,411.31,412.3207,410.8479,410.8575,4400.0
2022-01-14 11:20:00,427.0,428.07,426.5,427.8,5122.0,411.0308,412.0608,410.5495,411.8009,5122.0
2022-01-14 11:25:00,428.27,430.14,428.19,428.5,2500.0,412.2533,414.0534,412.1763,412.4747,2500.0
2022-01-14 11:30:00,428.07,430.35,428.07,429.68,5286.0,412.0608,414.2555,412.0608,413.6106,5286.0
2022-01-14 11:35:00,430.59,431.62,429.93,431.56,17511.0,414.4865,415.478,413.8512,415.4203,17511.0
2022-01-14 11:40:00,431.2,433.64,431.2,433.48,7379.0,415.0737,417.4225,415.0737,417.2685,7379.0
2022-01-14 11:45:00,433.77,434.83,433.71,434.56,4617.0,417.5476,418.568,417.4899,418.3081,4617.0
2022-01-14 11:50:00,434.55,437.5,434.31,437.26,26749.0,418.2984,421.1381,418.0674,420.9071,26749.0
2022-01-14 11:55:00,437.24,437.85,435.81,436.41,5100.0,420.8878,421.475,419.5113,420.0889,5100.0
2022-01-14 12:00:00,436.09,436.11,433.53,433.55,3261.0,419.7809,419.8001,417.3166,417.3358,3261.0
2022-01-14 12:05:00,433.97,434.72,433.67,434.72,1800.0,417.7401,418.4621,417.4514,418.4621,1800.0
2022-01-14 12:10:00,434.84,435.08,434.0,434.55,4215.0,418.5776,418.8086,417.769,418.2984,4215.0
2022-01-14 12:15:00,434.4,434.95,434.32,434.32,18678.0,418.1541,418.6835,418.077,418.077,18678.0
2022-01-14 12:20:00,434.35,434.37,432.78,433.32,3571.0,418.1059,418.1252,416.5946,417.1144,3571.0
2022-01-14 12:25:00,433.22,434.15,433.1,433.98,2090.0,417.0182,417.9134,416.9027,417.7498,2090.0
2022-01-14 12:30:00,434.42,434.46,434.23,434.46,642.0,418.1733,418.2118,417.9904,418.2118,642.0
2022-01-14 12:35:00,434.9,435.42,434.48,435.19,2637.0,418.6354,419.1359,418.2311,418.9145,2637.0
2022-01-14 12:40:00,435.0,436.02,434.48,435.06,21431.0,418.7316,419.7135,418.2311,418.7894,21431.0
2022-01-14 12:45:00,434.58,434.58,433.21,433.32,2716.0,418.3273,418.3273,417.0086,417.1144,2716.0
2022-01-14 12:50:00,433.15,433.15,432.12,432.5,4290.0,416.9508,416.9508,415.9593,416.3251,4290.0
2022-01-14 12:55:00,432.23,432.47,431.78,432.25,6025.0,416.0652,416.2962,415.632,416.0845,6025.0
2022-01-14 13:00:00,432.39,433.3,432.39,433.18,3688.0,416.2192,417.0952,416.2192,416.9797,3688.0
2022-01-14 13:05:00,433.52,433.52,432.62,433.13,2800.0,417.307,417.307,416.4406,416.9316,2800.0
2022-01-14 13:10:00,432.98,433.8,432.32,433.69,6662.0,416.7872,417.5765,416.1518,417.4706,6662.0
2022-01-14 13:15:00,433.69,434.74,433.69,434.42,2683.0,417.4706,418.4813,417.4706,418.1733,2683.0
2022-01-14 13:20:00,433.8,433.83,433.26,433.26,1519.0,417.5765,417.6054,417.0567,417.0567,1519.0
2022-01-14 13:25:00,433.33,433.96,433.2,433.92,2676.0,417.1241,417.7305,416.9989,417.692,2676.0
2022-01-14 13:30:00,433.74,433.74,432.92,432.92,4285.0,417.5187,417.5187,416.7294,416.7294,4285.0
2022-01-14 13:35:00,433.01,433.68,432.75,433.68,1307.0,416.816,417.461,416.5658,417.461,1307.0
2022-01-14 13:40:00,433.44,434.3,433.28,434.3,1000.0,417.23,418.0578,417.0759,418.0578,1000.0
2022-01-14 13:45:00,433.94,434.2,433.78,433.93,700.0,417.7113,417.9615,417.5572,417.7016,700.0
2022-01-14 13:50:00,434.04,435.79,434.03,435.01,6252.0,417.8075,419.4921,417.7979,418.7412,6252.0
2022-01-14 13:55:00,435.55,436.94,435.51,436.94,5836.0,419.261,420.5991,419.2225,420.5991,5836.0
2022-01-14 14:00:00,437.12,437.83,436.76,436.85,3220.0,420.7723,421.4558,420.4258,420.5124,3220.0
2022-01-14 14:05:00,437.29,437.29,436.43,437.18,7452.0,420.936,420.936,420.1081,420.8301,7452.0
2022-01-14 14:10:00,436.53,436.7,435.77,436.58,3059.0,420.2044,420.368,419.4728,420.2525,3059.0
2022-01-14 14:15:00,436.51,437.01,436.28,436.96,4398.0,420.1851,420.6664,419.9637,420.6183,4398.0
2022-01-14 14:20:00,436.61,437.5,436.55,437.41,3197.0,420.2814,421.1381,420.2237,421.0515,3197.0
2022-01-14 14:25:00,437.75,438.19,437.19,437.19,5814.0,421.3788,421.8023,420.8397,420.8397,5814.0
2022-01-14 14:30:00,437.47,439.1,437.29,438.98,4985.0,421.1092,422.6783,420.936,422.5628,4985.0
2022-01-14 14:35:00,438.81,439.93,438.81,439.05,4048.0,422.3991,423.4772,422.3991,422.6302,4048.0
2022-01-14 14:40:00,439.0,439.51,438.3,438.3,6720.0,422.582,423.073,421.9082,421.9082,6720.0
2022-01-14 14:45:00,438.29,439.15,437.94,439.15,3900.0,421.8986,422.7264,421.5617,422.7264,3900.0
2022-01-14 14:50:00,439.15,439.34,438.32,438.4,3533.0,422.7264,422.9093,421.9275,422.0045,3533.0
2022-01-14 14:55:00,438.55,438.55,437.87,438.16,2269.0,422.1489,422.1489,421.4943,421.7734,2269.0
2022-01-14 15:00:00,438.45,439.33,438.18,439.31,5521.0,422.0526,422.8997,421.7927,422.8804,5521.0
2022-01-14 15:05:00,439.28,440.04,439.28,439.44,12594.0,422.8516,423.5831,422.8516,423.0056,12594.0
2022-01-14 15:10:00,439.49,440.57,439.3,440.57,5723.0,423.0537,424.0933,422.8708,424.0933,5723.0
2022-01-14 15:15:00,440.53,441.6,440.04,441.44,9967.0,424.0548,425.0848,423.5831,424.9308,9967.0
2022-01-14 15:20:00,441.31,441.9,441.02,441.89,8197.0,424.8056,425.3736,424.5265,425.3639,8197.0
2022-01-14 15:25:00,441.89,442.34,441.09,441.09,6647.0,425.3639,425.7971,424.5939,424.5939,6647.0
2022-01-14 15:30:00,441.12,442.34,441.12,441.77,9736.0,424.6227,425.7971,424.6227,425.2484,9736.0
2022-01-14 15:35:00,442.0,442.63,441.91,442.41,10784.0,425.4698,426.0763,425.3832,425.8645,10784.0
2022-01-14 15:40:00,442.29,442.88,441.6,442.83,12381.0,425.749,426.3169,425.0848,426.2688,12381.0
2022-01-14 15:45:00,442.82,442.92,441.78,442.15,17806.0,426.2592,426.3554,425.2581,425.6142,17806.0
2022-01-14 15:50:00,442.26,445.18,442.26,444.31,57841.0,425.7201,428.5309,425.7201,427.6934,57841.0
2022-01-14 15:55:00,444.2,445.52,443.99,445.35,140561.0,427.5876,428.8582,427.3854,428.6945,140561.0
2022-01-18 09:30:00,437.48,438.27,430.16,430.5,33161.0,421.1189,421.8793,414.0726,414.3999,33161.0
2022-01-18 09:35:00,430.0,430.79,425.51,426.23,22088.0,413.9186,414.6791,409.5965,410.2896,22088.0
2022-01-18 09:40:00,427.05,430.95,426.24,429.83,13305.0,411.0789,414.8331,410.2992,413.755,13305.0
2022-01-18 09:45:00,429.52,430.13,427.0,428.98,8747.0,413.4566,414.0437,411.0308,412.9368,8747.0
2022-01-18 09:50:00,428.24,428.44,425.5,426.12,9086.0,412.2244,412.417,409.5869,410.1837,9086.0
2022-01-18 09:55:00,425.56,427.55,424.4,426.77,12439.0,409.6447,411.5602,408.528,410.8094,12439.0
2022-01-18 10:00:00,426.86,426.86,424.54,426.19,17501.0,410.896,410.896,408.6628,410.2511,17501.0
2022-01-18 10:05:00,426.91,429.53,426.57,429.4,7399.0,410.9442,413.4662,410.6169,413.341,7399.0
2022-01-18 10:10:00,429.0,431.6,429.0,430.68,10863.0,412.956,415.4588,412.956,414.5732,10863.0
2022-01-18 10:15:00,430.69,431.58,428.99,429.14,7706.0,414.5828,415.4395,412.9464,413.0908,7706.0
2022-01-18 10:20:00,429.33,429.45,427.3,428.65,5815.0,413.2737,413.3892,411.3196,412.6191,5815.0
2022-01-18 10:25:00,428.4,429.13,426.94,427.92,13175.0,412.3784,413.0811,410.9731,411.9164,13175.0
2022-01-18 10:30:00,426.6,426.81,424.18,424.99,9829.0,410.6458,410.8479,408.3163,409.096,9829.0
2022-01-18 10:35:00,424.59,425.2,423.58,424.14,6181.0,408.7109,409.2981,407.7387,408.2778,6181.0
2022-01-18 10:40:00,424.11,425.91,423.9,425.89,9578.0,408.2489,409.9816,408.0467,409.9623,9578.0
2022-01-18 10:45:00,426.06,426.23,424.71,425.93,3019.0,410.126,410.2896,408.8264,410.0008,3019.0
2022-01-18 10:50:00,425.38,425.81,424.33,424.4,4359.0,409.4714,409.8853,408.4607,408.528,4359.0
2022-01-18 10:55:00,424.31,425.0,422.59,423.39,11675.0,408.4414,409.1056,406.7857,407.5558,11675.0
2022-01-18 11:00:00,423.34,424.7,422.55,423.92,6477.0,407.5077,408.8168,406.7472,408.066,6477.0
2022-01-18 11:05:00,423.97,424.57,422.38,422.38,3399.0,408.1141,408.6917,406.5836,406.5836,3399.0
2022-01-18 11:10:00,422.88,423.87,422.81,423.56,10199.0,407.0649,408.0179,406.9975,407.7195,10199.0
2022-01-18 11:15:00,423.97,425.42,423.62,423.62,3537.0,408.1141,409.5099,407.7772,407.7772,3537.0
2022-01-18 11:20:00,423.44,423.69,422.99,423.38,4500.0,407.6039,407.8446,407.1708,407.5462,4500.0
2022-01-18 11:25:00,423.11,423.49,422.01,422.01,7330.0,407.2863,407.6521,406.2274,406.2274,7330.0
2022-01-18 11:30:00,422.51,422.78,422.26,422.68,3938.0,406.7087,406.9686,406.4681,406.8724,3938.0
2022-01-18 11:35:00,422.4,425.78,422.4,425.13,5048.0,406.6028,409.8564,406.6028,409.2307,5048.0
2022-01-18 11:40:00,425.39,425.47,424.17,424.9,4415.0,409.481,409.558,408.3066,409.0093,4415.0
2022-01-18 11:45:00,424.94,425.91,424.64,425.9,4481.0,409.0478,409.9816,408.7591,409.9719,4481.0
2022-01-18 11:50:00,426.25,427.17,426.25,426.73,5725.0,410.3089,411.1944,410.3089,410.7709,5725.0
2022-01-18 11:55:00,426.42,426.74,425.7,425.7,3237.0,410.4725,410.7805,409.7794,409.7794,3237.0
2022-01-18 12:00:00,426.2,426.34,423.95,423.96,6682.0,410.2607,410.3955,408.0949,408.1045,6682.0
2022-01-18 12:05:00,423.96,425.26,423.66,425.0,4625.0,408.1045,409.3559,407.8157,409.1056,4625.0
2022-01-18 12:10:00,424.78,425.33,424.45,425.23,6741.0,408.8938,409.4233,408.5762,409.327,6741.0
2022-01-18 12:15:00,424.99,426.17,424.8,426.17,2674.0,409.096,410.2318,408.9131,410.2318,2674.0
2022-01-18 12:20:00,426.0,426.15,424.42,424.42,2165.0,410.0682,410.2126,408.5473,408.5473,2165.0
2022-01-18 12:25:00,424.31,424.82,424.07,424.42,4305.0,408.4414,408.9323,408.2104,408.5473,4305.0
2022-01-18 12:30:00,424.27,424.56,423.56,424.4,6696.0,408.4029,408.6821,407.7195,408.528,6696.0
2022-01-18 12:35:00,424.24,424.46,423.56,424.06,3373.0,408.374,408.5858,407.7195,408.2008,3373.0
2022-01-18 12:40:00,423.92,424.71,423.88,424.44,4385.0,408.066,408.8264,408.0275,408.5665,4385.0
2022-01-18 12:45:00,424.58,425.14,423.9,424.89,6200.0,408.7013,409.2404,408.0467,408.9997,6200.0
2022-01-18 12:50:00,424.89,425.26,424.3,424.56,5020.0,408.9997,409.3559,408.4318,408.6821,5020.0
2022-01-18 12:55:00,424.42,424.42,423.83,424.3,10230.0,408.5473,408.5473,407.9794,408.4318,10230.0
2022-01-18 13:00:00,424.45,424.7,423.96,424.34,12527.0,408.5762,408.8168,408.1045,408.4703,12527.0
2022-01-18 13:05:00,424.0,424.68,423.78,424.52,19081.0,408.143,408.7976,407.9312,408.6436,19081.0
2022-01-18 13:10:00,424.37,425.37,424.1,425.37,7992.0,408.4992,409.4618,408.2393,409.4618,7992.0
2022-01-18 13:15:00,424.97,425.12,423.73,423.73,5737.0,409.0767,409.2211,407.8831,407.8831,5737.0
2022-01-18 13:20:00,423.7,423.7,421.42,421.62,5562.0,407.8542,407.8542,405.6595,405.852,5562.0
2022-01-18 13:25:00,421.63,422.94,421.45,422.94,8374.0,405.8616,407.1226,405.6884,407.1226,8374.0
2022-01-18 13:30:00,422.94,422.94,420.51,421.21,6551.0,407.1226,407.1226,404.7835,405.4573,6551.0
2022-01-18 13:35:00,421.22,421.9,420.76,421.31,2698.0,405.467,406.1215,405.0242,405.5536,2698.0
2022-01-18 13:40:00,421.35,421.71,420.85,421.07,2382.0,405.5921,405.9386,405.1108,405.3226,2382.0
2022-01-18 13:45:00,421.03,421.11,420.21,420.88,3461.0,405.2841,405.3611,404.4947,405.1397,3461.0
2022-01-18 13:50:00,421.11,421.46,420.62,420.84,3128.0,405.3611,405.698,404.8894,405.1012,3128.0
2022-01-18 13:55:00,420.89,421.35,420.5,421.28,2203.0,405.1493,405.5921,404.7739,405.5247,2203.0
2022-01-18 14:00:00,421.35,421.77,420.9,421.1,3108.0,405.5921,405.9964,405.1589,405.3515,3108.0
2022-01-18 14:05:00,421.37,421.63,421.16,421.63,2287.0,405.6114,405.8616,405.4092,405.8616,2287.0
2022-01-18 14:10:00,421.42,421.69,420.32,421.01,4008.0,405.6595,405.9194,404.6006,405.2648,4008.0
2022-01-18 14:15:00,420.85,421.3,420.39,421.04,2854.0,405.1108,405.544,404.668,405.2937,2854.0
2022-01-18 14:20:00,420.91,420.91,419.04,419.19,7281.0,405.1686,405.1686,403.3685,403.5129,7281.0
2022-01-18 14:25:00,418.87,419.67,418.61,419.27,3493.0,403.2049,403.9749,402.9546,403.5899,3493.0
2022-01-18 14:30:00,419.62,421.2,419.62,420.88,4600.0,403.9268,405.4477,403.9268,405.1397,4600.0
2022-01-18 14:35:00,421.16,421.79,421.15,421.7,1700.0,405.4092,406.0157,405.3996,405.929,1700.0
2022-01-18 14:40:00,421.57,422.11,420.82,420.82,3191.0,405.8039,406.3237,405.0819,405.0819,3191.0
2022-01-18 14:45:00,420.72,421.8,420.53,421.8,3580.0,404.9857,406.0253,404.8028,406.0253,3580.0
2022-01-18 14:50:00,421.83,422.12,421.49,421.95,2630.0,406.0542,406.3333,405.7269,406.1697,2630.0
2022-01-18 14:55:00,422.02,422.38,421.5,421.56,2979.0,406.2371,406.5836,405.7365,405.7943,2979.0
2022-01-18 15:00:00,421.73,421.73,420.52,420.64,3222.0,405.9579,405.9579,404.7931,404.9087,3222.0
2022-01-18 15:05:00,420.5,421.2,420.35,420.75,6192.0,404.7739,405.4477,404.6295,405.0145,6192.0
2022-01-18 15:10:00,420.16,421.37,420.16,420.83,5527.0,404.4466,405.6114,404.4466,405.0916,5527.0
2022-01-18 15:15:00,420.52,420.52,418.15,418.95,8933.0,404.7931,404.7931,402.5118,403.2819,8933.0
2022-01-18 15:20:00,418.94,419.4,418.61,419.11,12010.0,403.2722,403.715,402.9546,403.4359,12010.0
2022-01-18 15:25:00,418.93,418.97,417.54,417.54,11818.0,403.2626,403.3011,401.9246,401.9246,11818.0
2022-01-18 15:30:00,417.41,418.18,417.33,417.5,10692.0,401.7995,402.5407,401.7225,401.8861,10692.0
2022-01-18 15:35:00,417.47,417.54,415.35,415.51,17759.0,401.8572,401.9246,399.8165,399.9705,17759.0
2022-01-18 15:40:00,415.45,415.69,413.82,413.82,22563.0,399.9128,400.1438,398.3437,398.3437,22563.0
2022-01-18 15:45:00,413.69,414.74,413.35,414.34,38689.0,398.2186,399.2293,397.8913,398.8443,38689.0
2022-01-18 15:50:00,414.17,414.22,412.55,412.55,39478.0,398.6806,398.7288,397.1212,397.1212,39478.0
2022-01-18 15:55:00,412.53,414.09,412.0,412.69,110769.0,397.102,398.6036,396.5918,397.256,110769.0
2022-01-19 09:30:00,419.1,421.25,416.37,418.32,58201.0,403.4263,405.4958,400.7984,402.6754,58201.0
2022-01-19 09:35:00,419.84,421.84,419.58,420.0,29280.0,404.1386,406.0638,403.8883,404.2926,29280.0
2022-01-19 09:40:00,419.08,420.83,416.81,417.97,12339.0,403.407,405.0916,401.2219,402.3385,12339.0
2022-01-19 09:45:00,419.48,421.86,418.86,418.89,9090.0,403.792,406.083,403.1952,403.2241,9090.0
2022-01-19 09:50:00,418.74,419.57,416.9,417.9,10674.0,403.0797,403.8787,401.3085,402.2711,10674.0
2022-01-19 09:55:00,418.5,420.04,418.44,418.98,4982.0,402.8487,404.3311,402.7909,403.3107,4982.0
2022-01-19 10:00:00,419.0,420.69,417.8,420.69,7333.0,403.33,404.9568,402.1749,404.9568,7333.0
2022-01-19 10:05:00,420.76,421.19,418.13,418.14,4675.0,405.0242,405.4381,402.4925,402.5022,4675.0
2022-01-19 10:10:00,418.86,421.0,418.2,420.68,6535.0,403.1952,405.2552,402.5599,404.9472,6535.0
2022-01-19 10:15:00,420.51,421.0,418.32,419.85,8610.0,404.7835,405.2552,402.6754,404.1482,8610.0
2022-01-19 10:20:00,419.75,419.8,417.29,417.56,5531.0,404.0519,404.1001,401.6839,401.9438,5531.0
2022-01-19 10:25:00,417.72,417.82,414.57,414.57,7012.0,402.0979,402.1941,399.0657,399.0657,7012.0
2022-01-19 10:30:00,415.35,415.51,414.29,415.0,9186.0,399.8165,399.9705,398.7961,399.4796,9186.0
2022-01-19 10:35:00,414.9,414.9,412.51,412.53,4876.0,399.3833,399.3833,397.0827,397.102,4876.0
2022-01-19 10:40:00,412.54,412.76,410.5,412.01,7872.0,397.1116,397.3234,395.1479,396.6014,7872.0
2022-01-19 10:45:00,411.38,411.38,409.17,409.6,8351.0,395.995,395.995,393.8676,394.2815,8351.0
2022-01-19 10:50:00,410.03,411.27,409.31,409.54,6408.0,394.6955,395.8891,394.0024,394.2238,6408.0
2022-01-19 10:55:00,409.31,409.5,407.51,409.44,5380.0,394.0024,394.1853,392.2697,394.1275,5380.0
2022-01-19 11:00:00,409.66,410.7,408.05,408.05,9035.0,394.3393,395.3404,392.7895,392.7895,9035.0
2022-01-19 11:05:00,408.17,408.65,407.68,408.65,4909.0,392.905,393.3671,392.4333,393.3671,4909.0
2022-01-19 11:10:00,408.17,408.25,403.54,403.54,7124.0,392.905,392.982,388.4482,388.4482,7124.0
2022-01-19 11:15:00,403.78,404.1,400.9,401.33,11570.0,388.6792,388.9872,385.9069,386.3208,11570.0
2022-01-19 11:20:00,401.23,401.6,400.02,400.29,15995.0,386.2246,386.5807,385.0598,385.3197,15995.0
2022-01-19 11:25:00,400.61,402.06,400.28,400.98,15942.0,385.6278,387.0235,385.3101,385.9839,15942.0
2022-01-19 11:30:00,401.2,402.54,399.17,400.47,15573.0,386.1957,387.4856,384.2416,385.493,15573.0
2022-01-19 11:35:00,400.65,401.76,399.96,400.79,11511.0,385.6663,386.7347,385.0021,385.801,11511.0
2022-01-19 11:40:00,400.61,400.63,397.5,397.68,14974.0,385.6278,385.647,382.6341,382.8073,14974.0
2022-01-19 11:45:00,398.29,400.02,397.92,399.15,11887.0,383.3945,385.0598,383.0384,384.2224,11887.0
2022-01-19 11:50:00,398.87,401.06,398.1,400.7,6707.0,383.9528,386.0609,383.2116,385.7144,6707.0
2022-01-19 11:55:00,400.39,400.43,399.72,400.13,5399.0,385.416,385.4545,384.771,385.1657,5399.0
2022-01-19 12:00:00,400.6,402.66,400.6,402.66,8418.0,385.6181,387.6011,385.6181,387.6011,8418.0
2022-01-19 12:05:00,402.42,404.61,402.4,404.61,4293.0,387.3701,389.4782,387.3508,389.4782,4293.0
2022-01-19 12:10:00,403.79,405.4,403.4,404.63,9256.0,388.6888,390.2386,388.3134,389.4974,9256.0
2022-01-19 12:15:00,404.31,405.25,403.9,405.09,9711.0,389.1894,390.0942,388.7947,389.9402,9711.0
2022-01-19 12:20:00,405.32,406.25,405.31,406.06,5060.0,390.1616,391.0568,390.152,390.8739,5060.0
2022-01-19 12:25:00,405.91,406.47,405.21,406.47,3005.0,390.7295,391.2686,390.0557,391.2686,3005.0
2022-01-19 12:30:00,406.47,407.45,406.43,406.6,4263.0,391.2686,392.2119,391.2301,391.3937,4263.0
2022-01-19 12:35:00,406.17,406.68,405.82,405.82,3127.0,390.9798,391.4707,390.6429,390.6429,3127.0
2022-01-19 12:40:00,405.98,406.28,405.1,405.16,5755.0,390.7969,391.0857,389.9498,390.0076,5755.0
2022-01-19 12:45:00,404.75,406.95,404.33,405.07,6313.0,389.6129,391.7306,389.2086,389.921,6313.0
2022-01-19 12:50:00,405.35,405.42,404.49,404.49,3403.0,390.1905,390.2579,389.3626,389.3626,3403.0
2022-01-19 12:55:00,405.05,405.5,404.76,405.36,3012.0,389.9017,390.3349,389.6226,390.2001,3012.0
2022-01-19 13:00:00,405.27,406.49,404.15,406.15,8545.0,390.1135,391.2879,389.0354,390.9606,8545.0
2022-01-19 13:05:00,406.33,406.35,404.59,404.76,3413.0,391.1338,391.1531,389.4589,389.6226,3413.0
2022-01-19 13:10:00,405.09,405.87,404.85,404.85,4661.0,389.9402,390.691,389.7092,389.7092,4661.0
2022-01-19 13:15:00,405.62,405.85,405.26,405.26,2542.0,390.4504,390.6718,390.1039,390.1039,2542.0
2022-01-19 13:20:00,405.24,405.24,403.85,403.98,6127.0,390.0846,390.0846,388.7466,388.8717,6127.0
2022-01-19 13:25:00,404.49,404.68,403.04,403.04,8065.0,389.3626,389.5455,387.9669,387.9669,8065.0
2022-01-19 13:30:00,402.96,403.46,402.64,402.67,4496.0,387.8899,388.3712,387.5818,387.6107,4496.0
2022-01-19 13:35:00,402.46,402.51,401.5,402.1,3753.0,387.4086,387.4567,386.4845,387.062,3753.0
2022-01-19 13:40:00,401.95,402.29,401.6,402.29,3744.0,386.9176,387.2449,386.5807,387.2449,3744.0
2022-01-19 13:45:00,402.11,402.36,401.38,401.38,2159.0,387.0717,387.3123,386.369,386.369,2159.0
2022-01-19 13:50:00,401.38,402.29,401.16,402.28,2815.0,386.369,387.2449,386.1572,387.2353,2815.0
2022-01-19 13:55:00,402.21,403.17,401.8,401.8,3268.0,387.1679,388.092,386.7733,386.7733,3268.0
2022-01-19 14:00:00,401.77,401.95,401.56,401.95,2940.0,386.7444,386.9176,386.5422,386.9176,2940.0
2022-01-19 14:05:00,401.51,401.51,400.03,400.49,9032.0,386.4941,386.4941,385.0694,385.5122,9032.0
2022-01-19 14:10:00,400.61,400.81,399.16,399.43,2968.0,385.6278,385.8203,384.232,384.4919,2968.0
2022-01-19 14:15:00,399.44,399.81,398.59,398.98,6114.0,384.5015,384.8577,383.6833,384.0587,6114.0
2022-01-19 14:20:00,398.94,399.25,397.72,398.48,14213.0,384.0202,384.3186,382.8458,383.5774,14213.0
2022-01-19 14:25:00,398.35,398.35,396.82,397.48,8059.0,383.4523,383.4523,381.9795,382.6148,8059.0
2022-01-19 14:30:00,397.56,398.25,397.2,398.01,8219.0,382.6918,383.356,382.3453,383.125,8219.0
2022-01-19 14:35:00,398.37,398.79,397.64,397.64,3768.0,383.4715,383.8758,382.7688,382.7688,3768.0
2022-01-19 14:40:00,397.84,399.53,397.77,399.53,7171.0,382.9613,384.5881,382.894,384.5881,7171.0
2022-01-19 14:45:00,399.38,399.39,397.92,398.42,4543.0,384.4438,384.4534,383.0384,383.5197,4543.0
2022-01-19 14:50:00,398.45,398.87,398.16,398.36,3312.0,383.5485,383.9528,383.2694,383.4619,3312.0
2022-01-19 14:55:00,398.47,399.93,398.46,399.13,5288.0,383.5678,384.9732,383.5582,384.2031,5288.0
2022-01-19 15:00:00,399.17,399.25,397.8,397.8,3143.0,384.2416,384.3186,382.9228,382.9228,3143.0
2022-01-19 15:05:00,398.11,398.77,398.03,398.43,15710.0,383.2213,383.8566,383.1442,383.5293,15710.0
2022-01-19 15:10:00,398.43,400.15,398.19,400.02,7919.0,383.5293,385.185,383.2983,385.0598,7919.0
2022-01-19 15:15:00,399.97,400.29,398.88,399.16,4806.0,385.0117,385.3197,383.9625,384.232,4806.0
2022-01-19 15:20:00,399.21,399.22,398.12,398.34,5832.0,384.2801,384.2897,383.2309,383.4426,5832.0
2022-01-19 15:25:00,398.12,398.28,396.95,397.28,9204.0,383.2309,383.3849,382.1046,382.4223,9204.0
2022-01-19 15:30:00,397.35,397.54,396.18,396.18,10188.0,382.4897,382.6726,381.3634,381.3634,10188.0
2022-01-19 15:35:00,396.2,397.5,396.09,396.86,10717.0,381.3827,382.6341,381.2768,382.018,10717.0
2022-01-19 15:40:00,396.74,397.63,396.65,397.27,12961.0,381.9025,382.7592,381.8159,382.4127,12961.0
2022-01-19 15:45:00,397.3,397.3,396.58,396.74,15854.0,382.4415,382.4415,381.7485,381.9025,15854.0
2022-01-19 15:50:00,396.37,396.4,394.61,394.61,28746.0,381.5463,381.5752,379.8521,379.8521,28746.0
2022-01-19 15:55:00,394.86,394.86,392.84,393.16,108291.0,380.0928,380.0928,378.1483,378.4564,108291.0
2022-01-20 09:30:00,399.61,400.0,395.16,395.16,28376.0,384.6652,385.0406,380.3816,380.3816,28376.0
2022-01-20 09:35:00,395.48,396.29,393.14,395.83,14854.0,380.6896,381.4693,378.4371,381.0265,14854.0
2022-01-20 09:40:00,395.27,397.88,394.96,397.88,9285.0,380.4875,382.9999,380.1891,382.9999,9285.0
2022-01-20 09:45:00,398.42,399.82,397.22,398.39,11690.0,383.5197,384.8673,382.3645,383.4908,11690.0
2022-01-20 09:50:00,400.0,400.53,398.21,398.88,10189.0,385.0406,385.5507,383.3175,383.9625,10189.0
2022-01-20 09:55:00,398.28,401.55,398.28,401.53,10404.0,383.3849,386.5326,383.3849,386.5133,10404.0
2022-01-20 10:00:00,401.13,403.78,400.82,402.62,14472.0,386.1283,388.6792,385.8299,387.5626,14472.0
2022-01-20 10:05:00,402.84,403.49,401.46,402.02,13664.0,387.7744,388.4,386.446,386.985,13664.0
2022-01-20 10:10:00,402.17,402.55,399.44,400.09,19552.0,387.1294,387.4952,384.5015,385.1272,19552.0
2022-01-20 10:15:00,400.81,401.45,397.78,398.42,13966.0,385.8203,386.4363,382.9036,383.5197,13966.0
2022-01-20 10:20:00,398.9,400.74,398.89,399.57,9884.0,383.9817,385.7529,383.9721,384.6266,9884.0
2022-01-20 10:25:00,400.69,402.36,399.15,402.36,6210.0,385.7048,387.3123,384.2224,387.3123,6210.0
2022-01-20 10:30:00,402.78,404.6,401.97,403.54,25692.0,387.7166,389.4685,386.9369,388.4482,25692.0
2022-01-20 10:35:00,403.79,404.54,402.54,404.34,6776.0,388.6888,389.4108,387.4856,389.2183,6776.0
2022-01-20 10:40:00,404.54,404.79,403.26,403.84,8711.0,389.4108,389.6514,388.1786,388.737,8711.0
2022-01-20 10:45:00,403.88,404.5,402.41,402.86,11101.0,388.7755,389.3723,387.3604,387.7936,11101.0
2022-01-20 10:50:00,402.32,405.91,402.31,405.48,8525.0,387.2738,390.7295,387.2642,390.3156,8525.0
2022-01-20 10:55:00,405.24,405.66,404.1,405.61,9732.0,390.0846,390.4889,388.9872,390.4408,9732.0
2022-01-20 11:00:00,405.42,407.59,404.98,406.92,7308.0,390.2579,392.3467,389.8343,391.7018,7308.0
2022-01-20 11:05:00,406.88,407.62,406.32,406.54,9100.0,391.6633,392.3756,391.1242,391.336,9100.0
2022-01-20 11:10:00,406.32,406.32,404.17,404.79,10442.0,391.1242,391.1242,389.0546,389.6514,10442.0
2022-01-20 11:15:00,405.04,405.2,404.13,404.13,4577.0,389.8921,390.0461,389.0161,389.0161,4577.0
2022-01-20 11:20:00,403.83,404.36,403.27,403.64,5435.0,388.7273,389.2375,388.1883,388.5444,5435.0
2022-01-20 11:25:00,403.55,404.74,403.53,404.47,6197.0,388.4578,389.6033,388.4386,389.3434,6197.0
2022-01-20 11:30:00,404.29,404.58,402.89,403.5,8090.0,389.1701,389.4493,387.8225,388.4097,8090.0
2022-01-20 11:35:00,403.41,403.5,402.22,402.78,5483.0,388.323,388.4097,387.1775,387.7166,5483.0
2022-01-20 11:40:00,402.69,402.96,401.5,401.5,8091.0,387.63,387.8899,386.4845,386.4845,8091.0
2022-01-20 11:45:00,401.39,402.75,401.14,402.12,6735.0,386.3786,387.6877,386.1379,387.0813,6735.0
2022-01-20 11:50:00,402.52,403.62,402.46,403.07,2676.0,387.4663,388.5252,387.4086,387.9958,2676.0
2022-01-20 11:55:00,402.85,403.15,401.69,401.69,8126.0,387.784,388.0728,386.6674,386.6674,8126.0
2022-01-20 12:00:00,401.59,402.11,401.4,402.01,14372.0,386.5711,387.0717,386.3882,386.9754,14372.0
2022-01-20 12:05:00,401.77,401.79,400.75,401.12,4394.0,386.7444,386.7636,385.7625,386.1187,4394.0
2022-01-20 12:10:00,401.25,402.44,401.2,401.75,6341.0,386.2438,387.3893,386.1957,386.7251,6341.0
2022-01-20 12:15:00,401.66,402.33,401.56,401.57,4760.0,386.6385,387.2834,386.5422,386.5519,4760.0
2022-01-20 12:20:00,401.44,402.36,401.27,402.36,3500.0,386.4267,387.3123,386.2631,387.3123,3500.0
2022-01-20 12:25:00,402.48,403.35,402.06,403.29,4810.0,387.4278,388.2653,387.0235,388.2075,4810.0
2022-01-20 12:30:00,403.46,403.74,402.97,403.59,6482.0,388.3712,388.6407,387.8995,388.4963,6482.0
2022-01-20 12:35:00,403.61,403.97,403.15,403.24,5096.0,388.5156,388.8621,388.0728,388.1594,5096.0
2022-01-20 12:40:00,403.22,403.71,403.06,403.7,7077.0,388.1401,388.6118,387.9861,388.6022,7077.0
2022-01-20 12:45:00,403.31,403.55,402.41,402.89,7663.0,388.2268,388.4578,387.3604,387.8225,7663.0
2022-01-20 12:50:00,402.65,402.65,401.76,401.76,7126.0,387.5915,387.5915,386.7347,386.7347,7126.0
2022-01-20 12:55:00,401.74,401.99,401.26,401.88,14034.0,386.7155,386.9561,386.2534,386.8503,14034.0
2022-01-20 13:00:00,401.88,401.88,400.91,401.07,4420.0,386.8503,386.8503,385.9165,386.0706,4420.0
2022-01-20 13:05:00,400.98,400.98,399.15,399.8,5763.0,385.9839,385.9839,384.2224,384.848,5763.0
2022-01-20 13:10:00,399.81,400.49,399.62,400.33,5406.0,384.8577,385.5122,384.6748,385.3582,5406.0
2022-01-20 13:15:00,400.16,400.16,399.32,400.05,8448.0,385.1946,385.1946,384.386,385.0887,8448.0
2022-01-20 13:20:00,400.09,400.41,399.33,399.64,7809.0,385.1272,385.4352,384.3956,384.694,7809.0
2022-01-20 13:25:00,399.58,400.45,399.56,399.88,8339.0,384.6363,385.4737,384.617,384.9251,8339.0
2022-01-20 13:30:00,399.69,399.88,398.62,399.5,6069.0,384.7422,384.9251,383.7122,384.5593,6069.0
2022-01-20 13:35:00,399.27,399.55,398.75,399.25,7983.0,384.3379,384.6074,383.8373,384.3186,7983.0
2022-01-20 13:40:00,399.27,399.37,398.68,398.74,9085.0,384.3379,384.4341,383.7699,383.8277,9085.0
2022-01-20 13:45:00,398.62,399.24,398.07,398.49,7138.0,383.7122,384.309,383.1827,383.587,7138.0
2022-01-20 13:50:00,398.46,399.21,398.18,399.2,7594.0,383.5582,384.2801,383.2886,384.2705,7594.0
2022-01-20 13:55:00,399.02,399.04,397.93,398.43,13133.0,384.0972,384.1165,383.048,383.5293,13133.0
2022-01-20 14:00:00,398.39,399.46,398.38,399.26,11619.0,383.4908,384.5208,383.4812,384.3282,11619.0
2022-01-20 14:05:00,399.22,399.68,398.65,399.6,5312.0,384.2897,384.7325,383.7411,384.6555,5312.0
2022-01-20 14:10:00,399.68,399.84,396.22,396.61,6954.0,384.7325,384.8866,381.4019,381.7773,6954.0
2022-01-20 14:15:00,396.61,397.11,395.85,396.88,6673.0,381.7773,382.2586,381.0458,382.0373,6673.0
2022-01-20 14:20:00,396.67,397.32,395.95,396.86,11640.0,381.8351,382.4608,381.142,382.018,11640.0
2022-01-20 14:25:00,396.89,397.06,395.86,395.87,6245.0,382.0469,382.2105,381.0554,381.065,6245.0
2022-01-20 14:30:00,395.64,395.93,394.51,395.64,9555.0,380.8436,381.1228,379.7559,380.8436,9555.0
2022-01-20 14:35:00,395.57,396.66,394.86,395.41,9889.0,380.7762,381.8255,380.0928,380.6222,9889.0
2022-01-20 14:40:00,395.17,395.47,394.45,394.45,2769.0,380.3912,380.68,379.6981,379.6981,2769.0
2022-01-20 14:45:00,394.78,395.94,393.7,394.61,5793.0,380.0158,381.1324,378.9762,379.8521,5793.0
2022-01-20 14:50:00,394.56,395.0,394.1,394.82,5720.0,379.804,380.2276,379.3612,380.0543,5720.0
2022-01-20 14:55:00,394.87,395.44,393.81,393.81,3360.0,380.1024,380.6511,379.0821,379.0821,3360.0
2022-01-20 15:00:00,394.67,395.74,393.64,393.64,6662.0,379.9099,380.9399,378.9184,378.9184,6662.0
2022-01-20 15:05:00,394.0,394.36,392.02,392.33,9623.0,379.265,379.6115,377.359,377.6574,9623.0
2022-01-20 15:10:00,392.36,392.86,392.04,392.24,7814.0,377.6863,378.1676,377.3783,377.5708,7814.0
2022-01-20 15:15:00,391.93,392.19,390.96,391.79,9746.0,377.2724,377.5227,376.3387,377.1376,9746.0
2022-01-20 15:20:00,391.72,391.89,389.8,389.85,9967.0,377.0702,377.2339,375.222,375.2702,9967.0
2022-01-20 15:25:00,389.89,390.48,388.92,389.71,11308.0,375.3087,375.8766,374.3749,375.1354,11308.0
2022-01-20 15:30:00,389.32,389.83,388.05,389.09,9010.0,374.76,375.2509,373.5375,374.5386,9010.0
2022-01-20 15:35:00,388.84,388.97,386.63,387.28,15216.0,374.2979,374.4231,372.1706,372.7963,15216.0
2022-01-20 15:40:00,387.43,387.52,386.54,387.19,13011.0,372.9407,373.0273,372.084,372.7096,13011.0
2022-01-20 15:45:00,386.88,387.02,385.19,385.34,23700.0,372.4112,372.546,370.7844,370.9288,23700.0
2022-01-20 15:50:00,385.0,385.77,382.32,382.63,46436.0,370.6015,371.3427,368.0218,368.3202,46436.0
2022-01-20 15:55:00,383.2,384.93,382.79,383.28,136947.0,368.8689,370.5342,368.4742,368.9459,136947.0
2022-01-21 09:30:00,379.24,381.96,376.8,381.92,99788.0,365.057,367.6752,362.7082,367.6367,99788.0
2022-01-21 09:35:00,381.92,384.11,381.25,382.1,62342.0,367.6367,369.7448,366.9918,367.81,62342.0
2022-01-21 09:40:00,382.51,382.51,376.78,376.92,10347.0,368.2047,368.2047,362.689,362.8237,10347.0
2022-01-21 09:45:00,376.91,380.68,376.84,378.16,23130.0,362.8141,366.4431,362.7467,364.0174,23130.0
2022-01-21 09:50:00,377.89,378.78,374.02,374.49,16538.0,363.7575,364.6142,360.0322,360.4846,16538.0
2022-01-21 09:55:00,374.46,376.1,374.02,375.62,21556.0,360.4557,362.0344,360.0322,361.5723,21556.0
2022-01-21 10:00:00,375.24,376.32,372.53,373.56,11856.0,361.2066,362.2462,358.5979,359.5894,11856.0
2022-01-21 10:05:00,373.41,376.05,373.32,374.17,22463.0,359.445,361.9863,359.3584,360.1766,22463.0
2022-01-21 10:10:00,374.2,374.37,371.51,372.77,18449.0,360.2055,360.3691,357.6161,358.8289,18449.0
2022-01-21 10:15:00,372.32,373.61,371.72,371.72,19114.0,358.3958,359.6375,357.8182,357.8182,19114.0
2022-01-21 10:20:00,371.75,372.79,370.64,372.77,9712.0,357.8471,358.8482,356.7786,358.8289,9712.0
2022-01-21 10:25:00,373.37,376.6,373.13,375.36,9698.0,359.4065,362.5157,359.1755,361.3221,9698.0
2022-01-21 10:30:00,374.43,381.19,374.42,380.0,31492.0,360.4268,366.934,360.4172,365.7885,31492.0
2022-01-21 10:35:00,380.53,382.81,380.06,380.41,15458.0,366.2987,368.4934,365.8463,366.1832,15458.0
2022-01-21 10:40:00,380.13,382.34,379.13,382.34,10438.0,365.9137,368.041,364.9511,368.041,10438.0
2022-01-21 10:45:00,381.84,384.93,381.32,384.93,9189.0,367.5597,370.5342,367.0592,370.5342,9189.0
2022-01-21 10:50:00,384.64,387.31,384.64,387.04,30571.0,370.255,372.8252,370.255,372.5653,30571.0
2022-01-21 10:55:00,385.04,387.29,382.99,383.94,10633.0,370.6401,372.8059,368.6667,369.5812,10633.0
2022-01-21 11:00:00,383.45,387.3,383.35,386.73,23385.0,369.1095,372.8155,369.0133,372.2668,23385.0
2022-01-21 11:05:00,386.5,388.5,386.3,387.96,19295.0,372.0454,373.9707,371.8529,373.4508,19295.0
2022-01-21 11:10:00,387.96,388.01,384.1,384.1,14907.0,373.4508,373.499,369.7352,369.7352,14907.0
2022-01-21 11:15:00,384.45,386.35,383.56,385.03,10628.0,370.0721,371.9011,369.2154,370.6304,10628.0
2022-01-21 11:20:00,385.0,387.16,384.41,385.92,7376.0,370.6015,372.6808,370.0336,371.4871,7376.0
2022-01-21 11:25:00,385.88,386.7,385.2,385.81,13567.0,371.4486,372.238,370.7941,371.3813,13567.0
2022-01-21 11:30:00,385.36,385.37,382.56,383.88,20905.0,370.9481,370.9577,368.2528,369.5234,20905.0
2022-01-21 11:35:00,384.26,384.74,381.15,382.03,20696.0,369.8892,370.3513,366.8955,367.7426,20696.0
2022-01-21 11:40:00,382.05,382.62,381.52,381.82,11024.0,367.7619,368.3106,367.2517,367.5405,11024.0
2022-01-21 11:45:00,381.74,382.27,380.0,380.41,11303.0,367.4635,367.9736,365.7885,366.1832,11303.0
2022-01-21 11:50:00,380.7,381.34,379.72,380.5,11885.0,366.4624,367.0784,365.519,366.2698,11885.0
2022-01-21 11:55:00,379.88,381.47,379.77,381.47,11610.0,365.673,367.2036,365.5671,367.2036,11610.0
2022-01-21 12:00:00,380.62,383.15,379.99,382.2,13905.0,366.3854,368.8207,365.7789,367.9063,13905.0
2022-01-21 12:05:00,382.19,382.31,380.5,381.24,7153.0,367.8966,368.0121,366.2698,366.9822,7153.0
2022-01-21 12:10:00,380.47,381.02,379.37,379.48,12430.0,366.241,366.7704,365.1821,365.288,12430.0
2022-01-21 12:15:00,380.24,380.56,377.67,378.34,5700.0,366.0196,366.3276,363.5457,364.1906,5700.0
2022-01-21 12:20:00,378.53,379.9,377.83,379.75,8700.0,364.3735,365.6923,363.6997,365.5479,8700.0
2022-01-21 12:25:00,380.1,380.67,379.07,379.91,6521.0,365.8848,366.4335,364.8933,365.7019,6521.0
2022-01-21 12:30:00,379.63,380.65,379.19,379.98,4202.0,365.4324,366.4142,365.0088,365.7693,4202.0
2022-01-21 12:35:00,380.41,381.42,379.25,380.16,3499.0,366.1832,367.1554,365.0666,365.9426,3499.0
2022-01-21 12:40:00,379.82,380.92,379.82,379.82,8613.0,365.6153,366.6741,365.6153,365.6153,8613.0
2022-01-21 12:45:00,379.97,381.11,378.9,379.59,8675.0,365.7597,366.857,364.7297,365.3939,8675.0
2022-01-21 12:50:00,378.87,380.12,378.77,379.78,11889.0,364.7008,365.9041,364.6045,365.5768,11889.0
2022-01-21 12:55:00,379.32,381.67,379.18,380.97,9013.0,365.134,367.3961,364.9992,366.7223,9013.0
2022-01-21 13:00:00,381.08,382.02,380.05,380.05,4154.0,366.8281,367.733,365.8367,365.8367,4154.0
2022-01-21 13:05:00,380.56,381.73,380.56,381.5,5908.0,366.3276,367.4538,366.3276,367.2324,5908.0
2022-01-21 13:10:00,381.78,383.75,381.78,382.7,5083.0,367.502,369.3983,367.502,368.3876,5083.0
2022-01-21 13:15:00,382.89,382.89,380.74,381.08,2800.0,368.5705,368.5705,366.5009,366.8281,2800.0
2022-01-21 13:20:00,380.89,380.89,378.94,379.1,4237.0,366.6453,366.6453,364.7682,364.9222,4237.0
2022-01-21 13:25:00,378.81,380.93,378.67,380.17,3574.0,364.643,366.6838,364.5083,365.9522,3574.0
2022-01-21 13:30:00,379.99,381.7,379.59,381.03,6870.0,365.7789,367.425,365.3939,366.78,6870.0
2022-01-21 13:35:00,380.97,381.72,380.36,380.48,4211.0,366.7223,367.4442,366.1351,366.2506,4211.0
2022-01-21 13:40:00,380.92,381.76,380.89,381.41,4023.0,366.6741,367.4827,366.6453,367.1458,4023.0
2022-01-21 13:45:00,380.91,381.17,380.17,381.03,3261.0,366.6645,366.9148,365.9522,366.78,3261.0
2022-01-21 13:50:00,381.32,382.33,381.22,381.57,5763.0,367.0592,368.0314,366.9629,367.2998,5763.0
2022-01-21 13:55:00,381.5,381.64,379.79,379.8,4786.0,367.2324,367.3672,365.5864,365.596,4786.0
2022-01-21 14:00:00,379.96,380.92,379.94,380.16,3873.0,365.75,366.6741,365.7308,365.9426,3873.0
2022-01-21 14:05:00,380.5,381.57,380.5,380.8,3897.0,366.2698,367.2998,366.2698,366.5586,3897.0
2022-01-21 14:10:00,381.29,381.8,380.75,381.34,7139.0,367.0303,367.5212,366.5105,367.0784,7139.0
2022-01-21 14:15:00,381.3,381.97,380.12,381.27,4750.0,367.0399,367.6849,365.9041,367.011,4750.0
2022-01-21 14:20:00,381.44,382.01,380.01,381.88,5385.0,367.1747,367.7234,365.7982,367.5982,5385.0
2022-01-21 14:25:00,381.65,381.86,379.18,379.18,11217.0,367.3768,367.579,364.9992,364.9992,11217.0
2022-01-21 14:30:00,378.63,378.84,377.36,377.52,9372.0,364.4698,364.6719,363.2473,363.4013,9372.0
2022-01-21 14:35:00,377.1,378.39,376.68,378.14,6150.0,362.997,364.2388,362.5927,363.9981,6150.0
2022-01-21 14:40:00,378.97,379.77,378.81,379.0,4011.0,364.7971,365.5671,364.643,364.8259,4011.0
2022-01-21 14:45:00,379.3,380.1,378.96,379.76,2851.0,365.1147,365.8848,364.7874,365.5575,2851.0
2022-01-21 14:50:00,379.39,379.48,378.31,378.34,2042.0,365.2014,365.288,364.1617,364.1906,2042.0
2022-01-21 14:55:00,378.79,378.97,376.89,376.89,5034.0,364.6238,364.7971,362.7948,362.7948,5034.0
2022-01-21 15:00:00,376.61,378.43,376.46,376.65,4472.0,362.5253,364.2773,362.3809,362.5638,4472.0
2022-01-21 15:05:00,376.46,376.67,374.98,375.44,9153.0,362.3809,362.5831,360.9563,361.3991,9153.0
2022-01-21 15:10:00,375.57,376.27,374.79,376.08,8811.0,361.5242,362.198,360.7734,362.0151,8811.0
2022-01-21 15:15:00,376.04,378.44,375.43,376.94,11592.0,361.9766,364.2869,361.3895,362.843,11592.0
2022-01-21 15:20:00,376.84,376.9,375.2,376.0,15133.0,362.7467,362.8045,361.1681,361.9381,15133.0
2022-01-21 15:25:00,376.03,376.1,374.76,375.17,12928.0,361.967,362.0344,360.7445,361.1392,12928.0
2022-01-21 15:30:00,374.95,377.0,374.71,375.75,12464.0,360.9274,362.9007,360.6964,361.6975,12464.0
2022-01-21 15:35:00,375.55,376.7,375.55,376.7,7901.0,361.505,362.612,361.505,362.612,7901.0
2022-01-21 15:40:00,376.75,378.85,376.54,376.54,18835.0,362.6601,364.6815,362.4579,362.4579,18835.0
2022-01-21 15:45:00,376.16,376.54,375.07,376.07,20877.0,362.0922,362.4579,361.0429,362.0055,20877.0
2022-01-21 15:50:00,375.82,375.84,372.26,372.73,41610.0,361.7649,361.7841,358.338,358.7904,41610.0
2022-01-21 15:55:00,372.25,375.64,372.02,373.52,105024.0,358.3284,361.5916,358.107,359.5509,105024.0
2022-01-24 09:30:00,366.64,368.17,362.9,365.0,35003.0,352.9282,354.401,349.3281,351.3495,35003.0
2022-01-24 09:35:00,365.56,370.49,364.08,369.17,13715.0,351.8886,356.6342,350.4639,355.3636,13715.0
2022-01-24 09:40:00,369.53,371.91,369.21,369.5,33822.0,355.7101,358.0011,355.4021,355.6812,33822.0
2022-01-24 09:45:00,369.5,373.17,369.49,370.4,43647.0,355.6812,359.214,355.6716,356.5476,43647.0
2022-01-24 09:50:00,370.72,371.99,365.65,368.03,56364.0,356.8556,358.0781,351.9752,354.2662,56364.0
2022-01-24 09:55:00,369.36,373.47,368.85,369.31,14444.0,355.5465,359.5028,355.0555,355.4983,14444.0
2022-01-24 10:00:00,369.43,373.88,368.83,370.64,21219.0,355.6138,359.8974,355.0363,356.7786,21219.0
2022-01-24 10:05:00,370.65,372.52,369.81,369.96,7571.0,356.7882,358.5883,355.9796,356.124,7571.0
2022-01-24 10:10:00,369.06,372.2,368.13,372.19,27288.0,355.2577,358.2802,354.3625,358.2706,27288.0
2022-01-24 10:15:00,372.49,372.49,370.0,370.0,11767.0,358.5594,358.5594,356.1625,356.1625,11767.0
2022-01-24 10:20:00,370.59,375.59,370.38,375.59,4902.0,356.7305,361.5435,356.5283,361.5435,4902.0
2022-01-24 10:25:00,375.31,378.0,374.71,375.58,9337.0,361.2739,363.8633,360.6964,361.5338,9337.0
2022-01-24 10:30:00,376.47,379.31,375.67,377.75,11176.0,362.3906,365.1243,361.6205,363.6227,11176.0
2022-01-24 10:35:00,377.62,379.05,375.09,375.09,15329.0,363.4975,364.8741,361.0622,361.0622,15329.0
2022-01-24 10:40:00,375.08,376.46,374.26,376.46,8039.0,361.0525,362.3809,360.2632,362.3809,8039.0
2022-01-24 10:45:00,376.16,376.37,372.47,372.47,8714.0,362.0922,362.2943,358.5402,358.5402,8714.0
2022-01-24 10:50:00,372.71,377.04,371.5,377.04,6367.0,358.7712,362.9392,357.6064,362.9392,6367.0
2022-01-24 10:55:00,376.9,379.02,376.23,376.38,13883.0,362.8045,364.8452,362.1595,362.3039,13883.0
2022-01-24 11:00:00,375.8,377.12,374.86,376.63,10131.0,361.7456,363.0162,360.8408,362.5446,10131.0
2022-01-24 11:05:00,376.44,376.48,374.54,374.64,10416.0,362.3617,362.4002,360.5327,360.629,10416.0
2022-01-24 11:10:00,374.94,376.24,374.33,375.66,17884.0,360.9178,362.1692,360.3306,361.6108,17884.0
2022-01-24 11:15:00,376.11,377.6,375.64,376.05,17697.0,362.044,363.4783,361.5916,361.9863,17697.0
2022-01-24 11:20:00,376.54,377.84,374.7,374.7,10024.0,362.4579,363.7093,360.6868,360.6868,10024.0
2022-01-24 11:25:00,374.9,377.4,373.67,377.0,15968.0,360.8793,363.2858,359.6953,362.9007,15968.0
2022-01-24 11:30:00,377.01,378.18,376.31,377.24,15041.0,362.9104,364.0366,362.2365,363.1318,15041.0
2022-01-24 11:35:00,377.13,377.66,373.15,374.27,7933.0,363.0259,363.5361,359.1947,360.2728,7933.0
2022-01-24 11:40:00,374.51,374.98,372.49,373.95,10421.0,360.5039,360.9563,358.5594,359.9648,10421.0
2022-01-24 11:45:00,374.13,374.83,372.02,372.12,18137.0,360.1381,360.8119,358.107,358.2032,18137.0
2022-01-24 11:50:00,372.18,374.97,372.18,374.42,6261.0,358.261,360.9467,358.261,360.4172,6261.0
2022-01-24 11:55:00,374.47,376.38,373.97,376.37,21939.0,360.4654,362.3039,359.9841,362.2943,21939.0
2022-01-24 12:00:00,376.38,377.18,374.85,375.04,16105.0,362.3039,363.074,360.8311,361.014,16105.0
2022-01-24 12:05:00,374.99,375.45,370.48,371.42,26882.0,360.9659,361.4087,356.6246,357.5294,26882.0
2022-01-24 12:10:00,371.57,372.14,369.65,370.41,9837.0,357.6738,358.2225,355.8256,356.5572,9837.0
2022-01-24 12:15:00,370.24,370.24,367.13,368.83,17997.0,356.3935,356.3935,353.3999,355.0363,17997.0
2022-01-24 12:20:00,368.82,371.4,368.08,368.78,17469.0,355.0267,357.5102,354.3143,354.9882,17469.0
2022-01-24 12:25:00,368.8,371.09,368.2,369.76,11674.0,355.0074,357.2118,354.4298,355.9315,11674.0
2022-01-24 12:30:00,369.61,371.67,369.61,371.44,10071.0,355.7871,357.7701,355.7871,357.5487,10071.0
2022-01-24 12:35:00,371.29,371.29,368.05,369.41,9687.0,357.4043,357.4043,354.2855,355.5946,9687.0
2022-01-24 12:40:00,369.99,371.15,367.97,370.67,5317.0,356.1529,357.2695,354.2084,356.8075,5317.0
2022-01-24 12:45:00,371.63,372.83,370.45,372.83,5430.0,357.7316,358.8867,356.5957,358.8867,5430.0
2022-01-24 12:50:00,372.73,376.11,372.73,375.47,3484.0,358.7904,362.044,358.7904,361.428,3484.0
2022-01-24 12:55:00,375.18,376.83,374.58,374.74,10224.0,361.1488,362.7371,360.5712,360.7253,10224.0
2022-01-24 13:00:00,375.1,376.25,374.03,376.07,7643.0,361.0718,362.1788,360.0418,362.0055,7643.0
2022-01-24 13:05:00,376.45,378.45,375.86,376.52,11882.0,362.3713,364.2965,361.8034,362.4387,11882.0
2022-01-24 13:10:00,376.31,378.4,375.98,378.19,6944.0,362.2365,364.2484,361.9189,364.0462,6944.0
2022-01-24 13:15:00,377.89,379.6,377.45,378.77,10163.0,363.7575,365.4035,363.3339,364.6045,10163.0
2022-01-24 13:20:00,378.52,378.52,375.06,375.06,7636.0,364.3639,364.3639,361.0333,361.0333,7636.0
2022-01-24 13:25:00,375.68,376.64,374.0,374.47,4270.0,361.6301,362.5542,360.0129,360.4654,4270.0
2022-01-24 13:30:00,374.74,376.35,374.05,376.27,7521.0,360.7253,362.275,360.0611,362.198,7521.0
2022-01-24 13:35:00,376.31,377.19,374.26,377.19,6244.0,362.2365,363.0836,360.2632,363.0836,6244.0
2022-01-24 13:40:00,375.94,375.98,374.14,374.46,5534.0,361.8804,361.9189,360.1477,360.4557,5534.0
2022-01-24 13:45:00,375.01,377.78,374.65,377.78,6306.0,360.9852,363.6516,360.6386,363.6516,6306.0
2022-01-24 13:50:00,377.7,378.85,376.85,377.42,9120.0,363.5746,364.6815,362.7563,363.305,9120.0
2022-01-24 13:55:00,377.86,379.96,377.06,379.93,12746.0,363.7286,365.75,362.9585,365.7212,12746.0
2022-01-24 14:00:00,379.41,383.64,379.33,382.68,35223.0,365.2206,369.2924,365.1436,368.3683,35223.0
2022-01-24 14:05:00,382.84,384.84,382.3,384.39,20403.0,368.5223,370.4475,368.0025,370.0144,20403.0
2022-01-24 14:10:00,384.81,386.57,381.39,381.85,36754.0,370.4187,372.1128,367.1266,367.5694,36754.0
2022-01-24 14:15:00,382.21,382.49,380.5,380.5,25339.0,367.9159,368.1854,366.2698,366.2698,25339.0
2022-01-24 14:20:00,380.55,382.82,379.0,379.0,24112.0,366.318,368.5031,364.8259,364.8259,24112.0
2022-01-24 14:25:00,378.51,380.0,378.51,378.74,16948.0,364.3543,365.7885,364.3543,364.5757,16948.0
2022-01-24 14:30:00,379.19,381.03,379.17,379.92,19278.0,365.0088,366.78,364.9896,365.7115,19278.0
2022-01-24 14:35:00,380.1,380.1,377.05,378.55,22390.0,365.8848,365.8848,362.9489,364.3928,22390.0
2022-01-24 14:40:00,378.56,378.85,376.66,377.24,16410.0,364.4024,364.6815,362.5735,363.1318,16410.0
2022-01-24 14:45:00,377.92,379.24,375.37,379.07,17066.0,363.7863,365.057,361.3317,364.8933,17066.0
2022-01-24 14:50:00,379.28,380.5,378.06,380.36,7345.0,365.0955,366.2698,363.9211,366.1351,7345.0
2022-01-24 14:55:00,379.72,381.67,379.0,381.49,22306.0,365.519,367.3961,364.8259,367.2228,22306.0
2022-01-24 15:00:00,381.53,383.76,380.59,382.35,11903.0,367.2613,369.4079,366.3565,368.0507,11903.0
2022-01-24 15:05:00,382.49,382.61,380.71,382.61,7065.0,368.1854,368.3009,366.472,368.3009,7065.0
2022-01-24 15:10:00,382.43,384.83,382.42,384.83,9469.0,368.1277,370.4379,368.118,370.4379,9469.0
2022-01-24 15:15:00,384.81,386.64,382.01,382.01,19744.0,370.4187,372.1802,367.7234,367.7234,19744.0
2022-01-24 15:20:00,382.48,384.57,382.47,384.03,10777.0,368.1758,370.1876,368.1662,369.6678,10777.0
2022-01-24 15:25:00,384.03,385.0,382.0,382.94,31283.0,369.6678,370.6015,367.7137,368.6186,31283.0
2022-01-24 15:30:00,382.5,387.44,381.83,387.17,24853.0,368.195,372.9503,367.5501,372.6904,24853.0
2022-01-24 15:35:00,387.17,388.03,385.71,387.76,18840.0,372.6904,373.5182,371.285,373.2583,18840.0
2022-01-24 15:40:00,388.04,388.04,384.37,384.57,31072.0,373.5279,373.5279,369.9951,370.1876,31072.0
2022-01-24 15:45:00,384.78,389.13,384.74,388.74,25857.0,370.3898,374.5771,370.3513,374.2017,25857.0
2022-01-24 15:50:00,389.16,393.57,388.71,391.03,74042.0,374.606,378.851,374.1728,376.406,74042.0
2022-01-24 15:55:00,390.57,392.35,389.41,391.53,181697.0,375.9632,377.6767,374.8466,376.8873,181697.0
2022-01-25 09:30:00,378.17,379.4,373.77,374.71,25247.0,364.027,365.211,359.7915,360.6964,25247.0
2022-01-25 09:35:00,375.15,378.75,374.88,378.05,12371.0,361.1199,364.5853,360.86,363.9115,12371.0
2022-01-25 09:40:00,377.96,379.22,375.62,377.2,4255.0,363.8248,365.0377,361.5723,363.0933,4255.0
2022-01-25 09:45:00,376.56,376.56,371.85,371.97,8040.0,362.4772,362.4772,357.9433,358.0589,8040.0
2022-01-25 09:50:00,372.0,373.81,370.98,371.41,5537.0,358.0877,359.83,357.1059,357.5198,5537.0
2022-01-25 09:55:00,372.39,374.1,371.37,372.31,9374.0,358.4631,360.1092,357.4813,358.3861,9374.0
2022-01-25 10:00:00,372.2,373.61,369.73,370.41,15373.0,358.2802,359.6375,355.9026,356.5572,15373.0
2022-01-25 10:05:00,370.96,373.05,370.41,373.04,6006.0,357.0866,359.0985,356.5572,359.0888,6006.0
2022-01-25 10:10:00,372.15,373.88,370.86,373.88,7117.0,358.2321,359.8974,356.9904,359.8974,7117.0
2022-01-25 10:15:00,374.06,376.35,373.05,376.31,24846.0,360.0707,362.275,359.0985,362.2365,24846.0
2022-01-25 10:20:00,376.15,376.5,374.45,375.0,18330.0,362.0825,362.4194,360.4461,360.9755,18330.0
2022-01-25 10:25:00,374.99,381.58,374.82,381.21,15872.0,360.9659,367.3094,360.8023,366.9533,15872.0
2022-01-25 10:30:00,381.38,381.38,379.76,381.01,12456.0,367.1169,367.1169,365.5575,366.7608,12456.0
2022-01-25 10:35:00,380.72,382.0,376.91,379.37,21982.0,366.4816,367.7137,362.8141,365.1821,21982.0
2022-01-25 10:40:00,378.99,380.0,377.63,380.0,5652.0,364.8163,365.7885,363.5072,365.7885,5652.0
2022-01-25 10:45:00,380.14,380.81,378.49,379.99,4613.0,365.9233,366.5682,364.335,365.7789,4613.0
2022-01-25 10:50:00,379.16,379.83,376.07,376.26,7619.0,364.98,365.6249,362.0055,362.1884,7619.0
2022-01-25 10:55:00,376.29,377.3,374.81,374.81,5575.0,362.2173,363.1895,360.7926,360.7926,5575.0
2022-01-25 11:00:00,374.99,376.35,374.72,376.35,5627.0,360.9659,362.275,360.706,362.275,5627.0
2022-01-25 11:05:00,376.0,377.98,374.61,374.74,4676.0,361.9381,363.8441,360.6001,360.7253,4676.0
2022-01-25 11:10:00,374.91,375.91,374.55,375.0,4716.0,360.8889,361.8515,360.5424,360.9755,4716.0
2022-01-25 11:15:00,374.29,377.12,374.0,377.12,4131.0,360.2921,363.0162,360.0129,363.0162,4131.0
2022-01-25 11:20:00,377.88,378.35,375.62,376.13,9844.0,363.7478,364.2002,361.5723,362.0633,9844.0
2022-01-25 11:25:00,376.89,377.3,375.0,376.15,5094.0,362.7948,363.1895,360.9755,362.0825,5094.0
2022-01-25 11:30:00,376.17,376.38,374.58,374.61,7917.0,362.1018,362.3039,360.5712,360.6001,7917.0
2022-01-25 11:35:00,374.52,374.76,372.28,372.95,4529.0,360.5135,360.7445,358.3573,359.0022,4529.0
2022-01-25 11:40:00,372.81,373.82,372.78,373.77,2695.0,358.8674,359.8397,358.8386,359.7915,2695.0
2022-01-25 11:45:00,374.03,375.75,373.69,374.84,3429.0,360.0418,361.6975,359.7145,360.8215,3429.0
2022-01-25 11:50:00,374.79,376.54,374.78,376.26,6154.0,360.7734,362.4579,360.7638,362.1884,6154.0
2022-01-25 11:55:00,376.35,376.41,373.24,373.24,4199.0,362.275,362.3328,359.2814,359.2814,4199.0
2022-01-25 12:00:00,372.92,374.36,372.86,374.36,3433.0,358.9733,360.3595,358.9156,360.3595,3433.0
2022-01-25 12:05:00,374.9,375.43,374.02,374.17,4215.0,360.8793,361.3895,360.0322,360.1766,4215.0
2022-01-25 12:10:00,373.18,373.82,372.43,373.25,4213.0,359.2236,359.8397,358.5016,359.291,4213.0
2022-01-25 12:15:00,373.9,374.14,371.76,372.91,14014.0,359.9167,360.1477,357.8567,358.9637,14014.0
2022-01-25 12:20:00,372.47,373.98,372.44,373.05,6398.0,358.5402,359.9937,358.5113,359.0985,6398.0
2022-01-25 12:25:00,373.27,373.57,372.31,372.38,4767.0,359.3102,359.599,358.3861,358.4535,4767.0
2022-01-25 12:30:00,372.38,372.79,371.1,371.37,2528.0,358.4535,358.8482,357.2214,357.4813,2528.0
2022-01-25 12:35:00,371.71,372.6,371.41,371.56,3542.0,357.8086,358.6653,357.5198,357.6642,3542.0
2022-01-25 12:40:00,371.05,371.55,370.33,371.55,6877.0,357.1733,357.6546,356.4802,357.6546,6877.0
2022-01-25 12:45:00,372.22,372.23,370.64,370.66,7907.0,358.2995,358.3091,356.7786,356.7978,7907.0
2022-01-25 12:50:00,371.05,371.44,370.47,370.88,3132.0,357.1733,357.5487,356.6149,357.0096,3132.0
2022-01-25 12:55:00,370.25,371.75,370.2,371.32,2232.0,356.4032,357.8471,356.355,357.4332,2232.0
2022-01-25 13:00:00,371.97,372.96,371.54,372.7,3212.0,358.0589,359.0118,357.6449,358.7615,3212.0
2022-01-25 13:05:00,372.6,372.69,371.64,372.59,2418.0,358.6653,358.7519,357.7412,358.6557,2418.0
2022-01-25 13:10:00,372.64,373.99,372.64,373.42,12191.0,358.7038,360.0033,358.7038,359.4546,12191.0
2022-01-25 13:15:00,373.38,374.1,372.82,373.13,13018.0,359.4161,360.1092,358.8771,359.1755,13018.0
2022-01-25 13:20:00,373.01,373.22,372.18,372.7,8284.0,359.06,359.2621,358.261,358.7615,8284.0
2022-01-25 13:25:00,372.52,374.16,372.17,373.9,10082.0,358.5883,360.1669,358.2514,359.9167,10082.0
2022-01-25 13:30:00,373.83,374.77,373.25,374.5,10801.0,359.8493,360.7541,359.291,360.4942,10801.0
2022-01-25 13:35:00,374.42,374.91,373.09,374.78,11838.0,360.4172,360.8889,359.137,360.7638,11838.0
2022-01-25 13:40:00,374.69,374.7,373.8,373.82,8901.0,360.6771,360.6868,359.8204,359.8397,8901.0
2022-01-25 13:45:00,374.01,375.18,373.41,375.02,7762.0,360.0226,361.1488,359.445,360.9948,7762.0
2022-01-25 13:50:00,375.2,376.09,374.86,375.71,8570.0,361.1681,362.0248,360.8408,361.659,8570.0
2022-01-25 13:55:00,375.37,376.63,374.89,376.63,7105.0,361.3317,362.5446,360.8696,362.5446,7105.0
2022-01-25 14:00:00,375.79,376.35,374.49,374.97,11598.0,361.736,362.275,360.4846,360.9467,11598.0
2022-01-25 14:05:00,374.62,375.61,374.38,374.83,4987.0,360.6097,361.5627,360.3787,360.8119,4987.0
2022-01-25 14:10:00,375.07,377.48,374.95,377.01,4945.0,361.0429,363.3628,360.9274,362.9104,4945.0
2022-01-25 14:15:00,376.98,378.39,376.8,377.72,7297.0,362.8815,364.2388,362.7082,363.5938,7297.0
2022-01-25 14:20:00,377.69,379.23,377.67,378.35,6757.0,363.5649,365.0473,363.5457,364.2002,6757.0
2022-01-25 14:25:00,378.15,378.49,377.21,377.52,8576.0,364.0077,364.335,363.1029,363.4013,8576.0
2022-01-25 14:30:00,377.75,378.11,375.86,375.87,3222.0,363.6227,363.9692,361.8034,361.813,3222.0
2022-01-25 14:35:00,376.14,376.99,375.82,376.99,6265.0,362.0729,362.8911,361.7649,362.8911,6265.0
2022-01-25 14:40:00,377.77,379.4,377.53,378.95,4145.0,363.6419,365.211,363.4109,364.7778,4145.0
2022-01-25 14:45:00,379.06,379.76,379.04,379.41,3897.0,364.8837,365.5575,364.8644,365.2206,3897.0
2022-01-25 14:50:00,378.7,380.06,378.44,379.37,5018.0,364.5372,365.8463,364.2869,365.1821,5018.0
2022-01-25 14:55:00,379.18,381.56,379.03,380.82,16015.0,364.9992,367.2902,364.8548,366.5779,16015.0
2022-01-25 15:00:00,381.22,381.22,378.1,378.84,8123.0,366.9629,366.9629,363.9596,364.6719,8123.0
2022-01-25 15:05:00,378.97,379.03,376.81,377.2,6525.0,364.7971,364.8548,362.7178,363.0933,6525.0
2022-01-25 15:10:00,376.72,377.71,376.61,377.42,7077.0,362.6312,363.5842,362.5253,363.305,7077.0
2022-01-25 15:15:00,377.69,377.99,376.93,377.54,14477.0,363.5649,363.8537,362.8334,363.4205,14477.0
2022-01-25 15:20:00,377.37,377.46,375.75,375.75,11391.0,363.2569,363.3435,361.6975,361.6975,11391.0
2022-01-25 15:25:00,375.0,375.0,372.24,372.75,9215.0,360.9755,360.9755,358.3188,358.8097,9215.0
2022-01-25 15:30:00,372.52,374.01,372.42,372.79,10775.0,358.5883,360.0226,358.492,358.8482,10775.0
2022-01-25 15:35:00,372.53,373.39,371.43,373.08,17671.0,358.5979,359.4257,357.539,359.1273,17671.0
2022-01-25 15:40:00,373.02,374.64,372.83,373.01,14831.0,359.0696,360.629,358.8867,359.06,14831.0
2022-01-25 15:45:00,373.08,374.4,372.48,372.96,19341.0,359.1273,360.398,358.5498,359.0118,19341.0
2022-01-25 15:50:00,372.69,372.7,369.65,370.43,45301.0,358.7519,358.7615,355.8256,356.5764,45301.0
2022-01-25 15:55:00,370.27,371.35,369.7,369.91,85684.0,356.4224,357.462,355.8737,356.0759,85684.0
2022-01-26 09:30:00,383.78,385.44,380.56,381.87,34676.0,369.4272,371.0251,366.3276,367.5886,34676.0
2022-01-26 09:35:00,382.19,382.67,380.74,382.67,16572.0,367.8966,368.3587,366.5009,368.3587,16572.0
2022-01-26 09:40:00,382.42,383.11,381.27,382.78,52904.0,368.118,368.7822,367.011,368.4646,52904.0
2022-01-26 09:45:00,382.78,384.05,382.78,383.28,27854.0,368.4646,369.6871,368.4646,368.9459,27854.0
2022-01-26 09:50:00,383.31,386.84,382.77,386.84,26583.0,368.9748,372.3727,368.4549,372.3727,26583.0
2022-01-26 09:55:00,386.69,388.95,386.1,388.79,23448.0,372.2283,374.4038,371.6604,374.2498,23448.0
2022-01-26 10:00:00,388.41,389.69,388.09,389.01,9730.0,373.884,375.1161,373.576,374.4616,9730.0
2022-01-26 10:05:00,389.43,389.5,388.55,389.0,9788.0,374.8659,374.9333,374.0188,374.452,9788.0
2022-01-26 10:10:00,388.73,389.0,387.54,388.38,21667.0,374.1921,374.452,373.0466,373.8551,21667.0
2022-01-26 10:15:00,388.21,389.62,386.94,389.34,8885.0,373.6915,375.0488,372.469,374.7792,8885.0
2022-01-26 10:20:00,389.25,389.68,386.39,386.68,11428.0,374.6926,375.1065,371.9396,372.2187,11428.0
2022-01-26 10:25:00,386.29,387.81,386.29,386.86,5483.0,371.8433,373.3065,371.8433,372.392,5483.0
2022-01-26 10:30:00,387.31,388.81,386.38,388.75,6670.0,372.8252,374.2691,371.9299,374.2113,6670.0
2022-01-26 10:35:00,388.39,389.61,388.1,388.29,9345.0,373.8648,375.0391,373.5856,373.7685,9345.0
2022-01-26 10:40:00,388.47,388.47,385.46,385.52,3913.0,373.9418,373.9418,371.0443,371.1021,3913.0
2022-01-26 10:45:00,385.71,386.02,384.47,384.89,11862.0,371.285,371.5834,370.0914,370.4957,11862.0
2022-01-26 10:50:00,384.89,385.41,384.68,385.08,18025.0,370.4957,370.9962,370.2935,370.6786,18025.0
2022-01-26 10:55:00,384.96,388.68,384.92,388.41,10229.0,370.563,374.1439,370.5245,373.884,10229.0
2022-01-26 11:00:00,388.78,388.78,387.09,388.03,26868.0,374.2402,374.2402,372.6134,373.5182,26868.0
2022-01-26 11:05:00,388.06,389.84,387.86,389.39,15571.0,373.5471,375.2605,373.3546,374.8274,15571.0
2022-01-26 11:10:00,389.48,389.73,388.88,389.36,4842.0,374.914,375.1547,374.3364,374.7985,4842.0
2022-01-26 11:15:00,389.51,390.66,389.18,389.58,8405.0,374.9429,376.0499,374.6252,375.0103,8405.0
2022-01-26 11:20:00,389.8,391.07,389.79,390.61,8640.0,375.222,376.4445,375.2124,376.0017,8640.0
2022-01-26 11:25:00,390.66,391.65,390.3,390.32,18712.0,376.0499,377.0028,375.7033,375.7226,18712.0
2022-01-26 11:30:00,390.53,391.14,389.84,390.08,7765.0,375.9247,376.5119,375.2605,375.4916,7765.0
2022-01-26 11:35:00,390.03,391.21,389.77,390.93,11745.0,375.4434,376.5793,375.1932,376.3098,11745.0
2022-01-26 11:40:00,391.2,392.7,391.0,392.41,8595.0,376.5697,378.0136,376.3772,377.7344,8595.0
2022-01-26 11:45:00,392.39,392.79,391.72,392.06,6485.0,377.7152,378.1002,377.0702,377.3975,6485.0
2022-01-26 11:50:00,392.06,393.0,391.19,393.0,6914.0,377.3975,378.3024,376.56,378.3024,6914.0
2022-01-26 11:55:00,392.83,392.9,391.83,392.75,5739.0,378.1387,378.2061,377.1761,378.0617,5739.0
2022-01-26 12:00:00,392.52,393.01,391.99,392.52,6408.0,377.8403,378.312,377.3301,377.8403,6408.0
2022-01-26 12:05:00,392.61,392.83,391.83,392.83,5980.0,377.9269,378.1387,377.1761,378.1387,5980.0
2022-01-26 12:10:00,392.91,394.02,392.45,393.21,14935.0,378.2157,379.2842,377.7729,378.5045,14935.0
2022-01-26 12:15:00,393.21,393.35,392.36,392.36,16440.0,378.5045,378.6393,377.6863,377.6863,16440.0
2022-01-26 12:20:00,392.42,392.67,391.96,391.97,10764.0,377.744,377.9847,377.3013,377.3109,10764.0
2022-01-26 12:25:00,391.97,393.19,391.8,393.09,10154.0,377.3109,378.4853,377.1472,378.389,10154.0
2022-01-26 12:30:00,393.14,393.41,392.6,392.79,7657.0,378.4371,378.697,377.9173,378.1002,7657.0
2022-01-26 12:35:00,392.89,393.51,392.74,393.17,3600.0,378.1965,378.7933,378.0521,378.466,3600.0
2022-01-26 12:40:00,393.49,394.27,393.48,394.09,5075.0,378.774,379.5249,378.7644,379.3516,5075.0
2022-01-26 12:45:00,394.19,394.2,393.43,393.92,4171.0,379.4479,379.4575,378.7163,379.188,4171.0
2022-01-26 12:50:00,393.92,393.92,393.05,393.38,5761.0,379.188,379.188,378.3505,378.6681,5761.0
2022-01-26 12:55:00,393.2,393.59,393.0,393.12,8102.0,378.4949,378.8703,378.3024,378.4179,8102.0
2022-01-26 13:00:00,393.15,393.16,390.41,390.92,12006.0,378.4467,378.4564,375.8092,376.3001,12006.0
2022-01-26 13:05:00,390.76,391.82,390.6,391.36,4009.0,376.1461,377.1665,375.9921,376.7237,4009.0
2022-01-26 13:10:00,391.44,392.23,391.2,392.23,4843.0,376.8007,377.5612,376.5697,377.5612,4843.0
2022-01-26 13:15:00,392.36,393.08,392.01,392.52,5178.0,377.6863,378.3794,377.3494,377.8403,5178.0
2022-01-26 13:20:00,392.46,392.63,391.9,392.14,3830.0,377.7826,377.9462,377.2435,377.4745,3830.0
2022-01-26 13:25:00,392.9,393.96,392.48,393.52,10990.0,378.2061,379.2265,377.8018,378.8029,10990.0
2022-01-26 13:30:00,393.52,393.67,392.91,393.53,6900.0,378.8029,378.9473,378.2157,378.8125,6900.0
2022-01-26 13:35:00,393.55,393.58,392.88,393.0,4446.0,378.8318,378.8607,378.1868,378.3024,4446.0
2022-01-26 13:40:00,392.91,393.89,392.85,393.34,4258.0,378.2157,379.1591,378.158,378.6296,4258.0
2022-01-26 13:45:00,393.25,393.36,392.76,393.22,2743.0,378.543,378.6489,378.0713,378.5141,2743.0
2022-01-26 13:50:00,392.79,395.25,392.79,394.34,7596.0,378.1002,380.4682,378.1002,379.5922,7596.0
2022-01-26 13:55:00,394.34,394.39,393.39,393.4,6253.0,379.5922,379.6404,378.6778,378.6874,6253.0
2022-01-26 14:00:00,393.79,397.99,393.67,395.41,18801.0,379.0628,383.1057,378.9473,380.6222,18801.0
2022-01-26 14:05:00,395.96,398.04,395.95,396.63,13919.0,381.1517,383.1539,381.142,381.7966,13919.0
2022-01-26 14:10:00,396.9,397.46,390.36,390.36,36029.0,382.0565,382.5956,375.7611,375.7611,36029.0
2022-01-26 14:15:00,391.1,393.01,390.01,391.84,37596.0,376.4734,378.312,375.4242,377.1857,37596.0
2022-01-26 14:20:00,391.63,392.11,390.53,392.06,24760.0,376.9836,377.4456,375.9247,377.3975,24760.0
2022-01-26 14:25:00,392.1,395.71,392.1,395.46,18360.0,377.436,380.911,377.436,380.6704,18360.0
2022-01-26 14:30:00,395.13,395.13,390.89,391.42,17978.0,380.3527,380.3527,376.2713,376.7814,17978.0
2022-01-26 14:35:00,391.81,395.56,390.46,395.22,15388.0,377.1569,380.7666,375.8574,380.4393,15388.0
2022-01-26 14:40:00,395.23,395.38,389.78,389.98,13612.0,380.449,380.5933,375.2028,375.3953,13612.0
2022-01-26 14:45:00,389.1,389.33,383.08,384.49,23156.0,374.5482,374.7696,368.7534,370.1106,23156.0
2022-01-26 14:50:00,384.02,386.91,383.19,386.91,23822.0,369.6582,372.4401,368.8592,372.4401,23822.0
2022-01-26 14:55:00,385.6,385.89,383.44,384.27,13930.0,371.1791,371.4583,369.0999,369.8988,13930.0
2022-01-26 15:00:00,383.64,383.64,378.0,378.52,22471.0,369.2924,369.2924,363.8633,364.3639,22471.0
2022-01-26 15:05:00,378.05,378.05,374.18,374.21,10780.0,363.9115,363.9115,360.1862,360.2151,10780.0
2022-01-26 15:10:00,375.27,380.02,374.76,379.35,29076.0,361.2354,365.8078,360.7445,365.1628,29076.0
2022-01-26 15:15:00,379.35,379.98,377.04,377.12,20442.0,365.1628,365.7693,362.9392,363.0162,20442.0
2022-01-26 15:20:00,377.48,377.87,374.25,375.57,11726.0,363.3628,363.7382,360.2536,361.5242,11726.0
2022-01-26 15:25:00,375.32,381.38,375.2,380.93,21917.0,361.2836,367.1169,361.1681,366.6838,21917.0
2022-01-26 15:30:00,380.35,381.86,377.94,377.94,36424.0,366.1255,367.579,363.8056,363.8056,36424.0
2022-01-26 15:35:00,377.51,378.5,375.77,377.87,17976.0,363.3917,364.3446,361.7167,363.7382,17976.0
2022-01-26 15:40:00,377.5,381.2,377.31,379.6,16936.0,363.382,366.9437,363.1991,365.4035,16936.0
2022-01-26 15:45:00,379.56,380.81,376.95,378.23,23676.0,365.365,366.5682,362.8526,364.0847,23676.0
2022-01-26 15:50:00,377.74,379.86,374.99,379.73,54441.0,363.6131,365.6538,360.9659,365.5286,54441.0
2022-01-26 15:55:00,379.29,382.22,377.38,381.15,129103.0,365.1051,367.9255,363.2665,366.8955,129103.0
2022-01-27 09:30:00,375.87,378.84,369.0,370.97,73957.0,361.813,364.6719,355.1999,357.0962,73957.0
2022-01-27 09:35:00,371.83,372.19,365.52,368.2,29238.0,357.9241,358.2706,351.8501,354.4298,29238.0
2022-01-27 09:40:00,369.51,371.92,368.2,369.9,29806.0,355.6909,358.0107,354.4298,356.0663,29806.0
2022-01-27 09:45:00,369.27,371.11,368.25,370.24,27370.0,355.4598,357.231,354.478,356.3935,27370.0
2022-01-27 09:50:00,370.19,371.57,367.41,369.86,16216.0,356.3454,357.6738,353.6694,356.0278,16216.0
2022-01-27 09:55:00,369.73,370.85,368.0,370.85,14572.0,355.9026,356.9807,354.2373,356.9807,14572.0
2022-01-27 10:00:00,371.34,372.52,370.19,372.37,19901.0,357.4524,358.5883,356.3454,358.4439,19901.0
2022-01-27 10:05:00,372.19,373.13,370.42,372.22,28957.0,358.2706,359.1755,356.5668,358.2995,28957.0
2022-01-27 10:10:00,372.38,375.66,370.94,375.03,19571.0,358.4535,361.6108,357.0674,361.0044,19571.0
2022-01-27 10:15:00,374.9,375.51,370.99,371.03,19358.0,360.8793,361.4665,357.1155,357.154,19358.0
2022-01-27 10:20:00,371.23,372.32,368.27,368.27,18065.0,357.3465,358.3958,354.4972,354.4972,18065.0
2022-01-27 10:25:00,367.6,368.52,363.9,363.9,51937.0,353.8523,354.7379,350.2907,350.2907,51937.0
2022-01-27 10:30:00,363.9,364.73,361.13,363.36,52972.0,350.2907,351.0896,347.6243,349.7709,52972.0
2022-01-27 10:35:00,363.5,363.54,360.04,360.42,31472.0,349.9056,349.9441,346.575,346.9408,31472.0
2022-01-27 10:40:00,360.6,365.09,359.77,365.09,29623.0,347.1141,351.4362,346.3151,351.4362,29623.0
2022-01-27 10:45:00,365.35,366.0,362.51,363.91,22522.0,351.6864,352.3121,348.9526,350.3003,22522.0
2022-01-27 10:50:00,363.9,366.05,363.22,365.25,11072.0,350.2907,352.3602,349.6361,351.5902,11072.0
2022-01-27 10:55:00,365.33,367.8,364.48,367.8,13591.0,351.6672,354.0448,350.849,354.0448,13591.0
2022-01-27 11:00:00,367.8,370.99,367.8,369.42,21461.0,354.0448,357.1155,354.0448,355.6042,21461.0
2022-01-27 11:05:00,369.51,369.71,367.41,367.58,10994.0,355.6909,355.8834,353.6694,353.833,10994.0
2022-01-27 11:10:00,367.73,368.97,367.42,368.1,10478.0,353.9774,355.171,353.679,354.3336,10478.0
2022-01-27 11:15:00,367.84,367.9,365.47,366.57,11720.0,354.0833,354.1411,351.8019,352.8608,11720.0
2022-01-27 11:20:00,366.44,367.91,365.49,366.92,14414.0,352.7357,354.1507,351.8212,353.1977,14414.0
2022-01-27 11:25:00,366.95,366.95,364.32,364.6,17559.0,353.2266,353.2266,350.6949,350.9645,17559.0
2022-01-27 11:30:00,364.87,369.96,364.8,369.78,22172.0,351.2244,356.124,351.157,355.9508,22172.0
2022-01-27 11:35:00,369.54,371.38,369.3,369.3,22129.0,355.7197,357.4909,355.4887,355.4887,22129.0
2022-01-27 11:40:00,369.36,371.12,368.98,370.51,22089.0,355.5465,357.2406,355.1807,356.6535,22089.0
2022-01-27 11:45:00,370.63,371.06,368.28,368.71,12697.0,356.769,357.1829,354.5069,354.9208,12697.0
2022-01-27 11:50:00,368.63,368.64,366.73,367.91,10171.0,354.8438,354.8534,353.0148,354.1507,10171.0
2022-01-27 11:55:00,368.57,368.57,367.43,367.64,5420.0,354.786,354.786,353.6886,353.8908,5420.0
2022-01-27 12:00:00,367.78,368.17,366.82,367.71,8650.0,354.0256,354.401,353.1015,353.9582,8650.0
2022-01-27 12:05:00,367.65,367.91,365.21,365.95,9072.0,353.9004,354.1507,351.5517,352.264,9072.0
2022-01-27 12:10:00,365.97,366.44,364.81,365.67,14443.0,352.2832,352.7357,351.1666,351.9945,14443.0
2022-01-27 12:15:00,365.6,365.9,364.52,365.73,18068.0,351.9271,352.2159,350.8875,352.0522,18068.0
2022-01-27 12:20:00,365.74,365.74,364.67,365.36,13940.0,352.0618,352.0618,351.0319,351.6961,13940.0
2022-01-27 12:25:00,365.51,366.83,365.48,366.25,10144.0,351.8404,353.1111,351.8116,352.5528,10144.0
2022-01-27 12:30:00,365.81,366.05,364.54,364.55,12558.0,352.1292,352.3602,350.9067,350.9163,12558.0
2022-01-27 12:35:00,364.71,365.12,364.14,364.6,8305.0,351.0704,351.465,350.5217,350.9645,8305.0
2022-01-27 12:40:00,364.41,365.58,364.17,364.55,8142.0,350.7816,351.9078,350.5506,350.9163,8142.0
2022-01-27 12:45:00,364.27,364.48,363.03,363.3,9445.0,350.6468,350.849,349.4532,349.7131,9445.0
2022-01-27 12:50:00,363.42,365.06,363.23,364.73,11350.0,349.8286,351.4073,349.6457,351.0896,11350.0
2022-01-27 12:55:00,364.98,366.04,364.29,364.53,14121.0,351.3303,352.3506,350.6661,350.8971,14121.0
2022-01-27 13:00:00,364.43,365.1,361.96,362.49,8714.0,350.8008,351.4458,348.4232,348.9334,8714.0
2022-01-27 13:05:00,362.41,362.42,360.42,360.58,22068.0,348.8564,348.866,346.9408,347.0948,22068.0
2022-01-27 13:10:00,360.57,361.5,359.63,360.77,20995.0,347.0852,347.9804,346.1803,347.2777,20995.0
2022-01-27 13:15:00,361.31,362.45,360.23,360.49,9427.0,347.7975,348.8949,346.7579,347.0082,9427.0
2022-01-27 13:20:00,360.71,360.88,359.72,360.34,11330.0,347.22,347.3836,346.267,346.8638,11330.0
2022-01-27 13:25:00,360.24,360.46,359.03,359.83,34811.0,346.7675,346.9793,345.6028,346.3729,34811.0
2022-01-27 13:30:00,359.54,360.96,359.54,360.05,12572.0,346.0937,347.4606,346.0937,346.5846,12572.0
2022-01-27 13:35:00,360.01,361.79,359.0,359.22,8301.0,346.5461,348.2596,345.5739,345.7857,8301.0
2022-01-27 13:40:00,359.42,360.64,358.97,359.57,7900.0,345.9782,347.1526,345.545,346.1226,7900.0
2022-01-27 13:45:00,360.0,360.71,359.08,360.47,9617.0,346.5365,347.22,345.6509,346.9889,9617.0
2022-01-27 13:50:00,360.29,361.0,359.76,359.81,7914.0,346.8157,347.4991,346.3055,346.3536,7914.0
2022-01-27 13:55:00,359.88,363.15,359.66,362.22,13248.0,346.421,349.5687,346.2092,348.6735,13248.0
2022-01-27 14:00:00,361.99,365.39,361.99,364.71,18420.0,348.4521,351.7249,348.4521,351.0704,18420.0
2022-01-27 14:05:00,364.6,366.56,363.67,363.67,11601.0,350.9645,352.8512,350.0693,350.0693,11601.0
2022-01-27 14:10:00,363.73,364.32,362.67,363.29,7972.0,350.127,350.6949,349.1067,349.7035,7972.0
2022-01-27 14:15:00,362.93,363.28,361.89,363.09,6566.0,349.3569,349.6938,348.3558,349.5109,6566.0
2022-01-27 14:20:00,362.95,362.95,360.5,360.51,10011.0,349.3762,349.3762,347.0178,347.0274,10011.0
2022-01-27 14:25:00,360.61,360.88,359.58,360.13,12550.0,347.1237,347.3836,346.1322,346.6616,12550.0
2022-01-27 14:30:00,360.25,360.94,358.95,359.51,11638.0,346.7772,347.4414,345.5258,346.0648,11638.0
2022-01-27 14:35:00,359.96,361.18,359.7,360.65,7823.0,346.498,347.6724,346.2477,347.1622,7823.0
2022-01-27 14:40:00,360.5,363.13,360.5,362.91,13911.0,347.0178,349.5495,347.0178,349.3377,13911.0
2022-01-27 14:45:00,362.89,363.92,362.29,362.55,13124.0,349.3184,350.3099,348.7409,348.9911,13124.0
2022-01-27 14:50:00,362.67,363.06,361.51,361.98,16350.0,349.1067,349.4821,347.99,348.4425,16350.0
2022-01-27 14:55:00,361.79,363.04,361.01,362.12,13214.0,348.2596,349.4628,347.5087,348.5772,13214.0
2022-01-27 15:00:00,362.42,363.81,362.05,362.05,10080.0,348.866,350.204,348.5098,348.5098,10080.0
2022-01-27 15:05:00,361.99,364.28,361.99,363.38,20008.0,348.4521,350.6564,348.4521,349.7901,20008.0
2022-01-27 15:10:00,363.42,363.67,361.02,361.03,13058.0,349.8286,350.0693,347.5184,347.528,13058.0
2022-01-27 15:15:00,361.13,362.12,360.3,362.12,15526.0,347.6243,348.5772,346.8253,348.5772,15526.0
2022-01-27 15:20:00,362.41,362.91,361.84,362.89,26491.0,348.8564,349.3377,348.3077,349.3184,26491.0
2022-01-27 15:25:00,362.75,365.0,362.75,363.94,30772.0,349.1837,351.3495,349.1837,350.3292,30772.0
2022-01-27 15:30:00,363.79,365.62,363.49,363.49,31096.0,350.1848,351.9463,349.896,349.896,31096.0
2022-01-27 15:35:00,363.67,364.4,363.17,363.38,36090.0,350.0693,350.772,349.588,349.7901,36090.0
2022-01-27 15:40:00,363.34,366.62,362.64,365.18,35252.0,349.7516,352.9089,349.0778,351.5228,35252.0
2022-01-27 15:45:00,365.63,367.3,364.17,365.58,37788.0,351.956,353.5635,350.5506,351.9078,37788.0
2022-01-27 15:50:00,364.81,365.1,363.19,363.4,56822.0,351.1666,351.4458,349.6072,349.8094,56822.0
2022-01-27 15:55:00,363.56,364.96,361.0,361.01,110862.0,349.9634,351.311,347.4991,347.5087,110862.0
2022-01-28 09:30:00,352.55,353.83,344.03,349.5,75529.0,339.3651,340.5973,331.1638,336.4292,75529.0
2022-01-28 09:35:00,350.23,350.63,345.3,349.65,25804.0,337.1319,337.5169,332.3863,336.5736,25804.0
2022-01-28 09:40:00,349.13,351.44,347.82,349.48,20546.0,336.073,338.2966,334.812,336.4099,20546.0
2022-01-28 09:45:00,350.2,351.38,348.11,349.15,24513.0,337.103,338.2389,335.0912,336.0923,24513.0
2022-01-28 09:50:00,348.99,349.03,345.72,346.6,14900.0,335.9383,335.9768,332.7906,333.6377,14900.0
2022-01-28 09:55:00,346.77,349.55,346.63,347.3,26798.0,333.8013,336.4773,333.6665,334.3115,26798.0
2022-01-28 10:00:00,347.91,349.59,345.55,346.1,39708.0,334.8987,336.5158,332.6269,333.1564,39708.0
2022-01-28 10:05:00,345.98,347.69,345.55,345.55,28728.0,333.0408,334.6869,332.6269,332.6269,28728.0
2022-01-28 10:10:00,346.01,348.5,345.97,348.18,22156.0,333.0697,335.4666,333.0312,335.1586,22156.0
2022-01-28 10:15:00,348.18,355.0,348.17,354.63,24054.0,335.1586,341.7235,335.1489,341.3673,24054.0
2022-01-28 10:20:00,355.03,355.03,350.97,351.27,18842.0,341.7524,341.7524,337.8442,338.133,18842.0
2022-01-28 10:25:00,351.16,351.41,346.93,348.54,8549.0,338.0271,338.2678,333.9553,335.5051,8549.0
2022-01-28 10:30:00,348.53,349.44,347.29,347.29,7842.0,335.4955,336.3714,334.3018,334.3018,7842.0
2022-01-28 10:35:00,347.44,350.84,347.13,350.6,15369.0,334.4462,337.7191,334.1478,337.4881,15369.0
2022-01-28 10:40:00,350.11,351.25,347.01,348.11,12748.0,337.0164,338.1137,334.0323,335.0912,12748.0
2022-01-28 10:45:00,348.1,354.3,348.1,354.3,10186.0,335.0816,341.0497,335.0816,341.0497,10186.0
2022-01-28 10:50:00,353.94,354.97,352.29,354.47,12857.0,340.7031,341.6946,339.1149,341.2133,12857.0
2022-01-28 10:55:00,355.26,357.5,354.54,354.92,12179.0,341.9738,344.13,341.2807,341.6465,12179.0
2022-01-28 11:00:00,355.97,355.97,352.15,352.32,27384.0,342.6572,342.6572,338.9801,339.1437,27384.0
2022-01-28 11:05:00,353.0,355.77,352.24,354.55,10165.0,339.7983,342.4647,339.0667,341.2903,10165.0
2022-01-28 11:10:00,355.25,356.24,355.0,356.06,7084.0,341.9642,342.9171,341.7235,342.7439,7084.0
2022-01-28 11:15:00,356.46,359.97,355.81,357.82,33487.0,343.1289,346.5076,342.5032,344.438,33487.0
2022-01-28 11:20:00,357.35,357.77,355.49,357.21,14016.0,343.9856,344.3899,342.1952,343.8509,14016.0
2022-01-28 11:25:00,357.5,359.56,354.71,354.71,8803.0,344.13,346.113,341.4443,341.4443,8803.0
2022-01-28 11:30:00,355.3,356.54,353.34,355.35,7826.0,342.0123,343.2059,340.1256,342.0604,7826.0
2022-01-28 11:35:00,355.34,358.29,354.87,357.91,9877.0,342.0508,344.8905,341.5984,344.5247,9877.0
2022-01-28 11:40:00,357.21,357.21,354.2,354.4,12448.0,343.8509,343.8509,340.9534,341.1459,12448.0
2022-01-28 11:45:00,354.35,355.3,353.72,354.68,7604.0,341.0978,342.0123,340.4914,341.4155,7604.0
2022-01-28 11:50:00,355.36,357.1,354.84,356.38,10457.0,342.07,343.745,341.5695,343.0519,10457.0
2022-01-28 11:55:00,356.38,360.42,356.06,358.97,7149.0,343.0519,346.9408,342.7439,345.545,7149.0
2022-01-28 12:00:00,358.61,359.46,358.06,359.46,4198.0,345.1985,346.0167,344.6691,346.0167,4198.0
2022-01-28 12:05:00,359.09,360.82,359.09,360.1,9742.0,345.6605,347.3258,345.6605,346.6328,9742.0
2022-01-28 12:10:00,360.1,360.1,357.66,358.61,7162.0,346.6328,346.6328,344.284,345.1985,7162.0
2022-01-28 12:15:00,358.37,359.25,357.89,358.87,9014.0,344.9675,345.8146,344.5054,345.4488,9014.0
2022-01-28 12:20:00,358.65,358.83,357.76,358.31,12802.0,345.237,345.4103,344.3803,344.9097,12802.0
2022-01-28 12:25:00,358.02,358.78,357.68,358.6,10961.0,344.6306,345.3621,344.3033,345.1889,10961.0
2022-01-28 12:30:00,358.28,359.04,357.77,358.25,10427.0,344.8808,345.6124,344.3899,344.852,10427.0
2022-01-28 12:35:00,357.78,358.9,357.78,358.21,8001.0,344.3995,345.4776,344.3995,344.8135,8001.0
2022-01-28 12:40:00,358.32,358.93,358.29,358.93,2427.0,344.9193,345.5065,344.8905,345.5065,2427.0
2022-01-28 12:45:00,359.54,360.0,358.94,359.2,6028.0,346.0937,346.5365,345.5162,345.7664,6028.0
2022-01-28 12:50:00,359.5,359.69,357.9,358.33,5515.0,346.0552,346.2381,344.515,344.929,5515.0
2022-01-28 12:55:00,358.13,358.88,357.96,358.35,9157.0,344.7364,345.4584,344.5728,344.9482,9157.0
2022-01-28 13:00:00,358.31,359.75,357.56,359.12,9736.0,344.9097,346.2959,344.1878,345.6894,9736.0
2022-01-28 13:05:00,359.27,359.72,358.81,359.23,4500.0,345.8338,346.267,345.391,345.7953,4500.0
2022-01-28 13:10:00,359.4,359.4,358.69,358.96,3899.0,345.959,345.959,345.2755,345.5354,3899.0
2022-01-28 13:15:00,358.84,359.89,358.7,358.98,6605.0,345.4199,346.4306,345.2851,345.5547,6605.0
2022-01-28 13:20:00,358.82,359.19,358.1,358.78,5109.0,345.4006,345.7568,344.7076,345.3621,5109.0
2022-01-28 13:25:00,358.78,359.22,357.9,359.1,14202.0,345.3621,345.7857,344.515,345.6702,14202.0
2022-01-28 13:30:00,359.4,360.81,359.4,359.66,8543.0,345.959,347.3162,345.959,346.2092,8543.0
2022-01-28 13:35:00,359.86,360.63,359.26,359.58,5900.0,346.4017,347.143,345.8242,346.1322,5900.0
2022-01-28 13:40:00,359.22,359.93,358.38,358.83,4728.0,345.7857,346.4691,344.9771,345.4103,4728.0
2022-01-28 13:45:00,358.49,359.73,358.14,359.31,7313.0,345.083,346.2766,344.7461,345.8723,7313.0
2022-01-28 13:50:00,359.16,360.67,359.0,360.37,6489.0,345.7279,347.1815,345.5739,346.8927,6489.0
2022-01-28 13:55:00,360.05,360.69,359.69,359.74,4954.0,346.5846,347.2007,346.2381,346.2862,4954.0
2022-01-28 14:00:00,360.34,360.99,358.6,359.02,9756.0,346.8638,347.4895,345.1889,345.5932,9756.0
2022-01-28 14:05:00,358.33,359.08,357.86,358.43,18888.0,344.929,345.6509,344.4765,345.0252,18888.0
2022-01-28 14:10:00,358.72,359.18,357.15,357.37,17605.0,345.3044,345.7472,343.7931,344.0049,17605.0
2022-01-28 14:15:00,357.1,357.15,355.63,356.11,25172.0,343.745,343.7931,342.3299,342.792,25172.0
2022-01-28 14:20:00,355.64,356.21,354.48,354.61,8131.0,342.3396,342.8883,341.223,341.3481,8131.0
2022-01-28 14:25:00,354.77,355.53,353.69,354.2,7113.0,341.5021,342.2337,340.4625,340.9534,7113.0
2022-01-28 14:30:00,354.01,355.38,352.93,354.41,8951.0,340.7705,342.0893,339.7309,341.1556,8951.0
2022-01-28 14:35:00,354.41,355.26,354.29,355.16,6044.0,341.1556,341.9738,341.0401,341.8775,6044.0
2022-01-28 14:40:00,355.66,357.17,355.6,357.04,4237.0,342.3588,343.8123,342.3011,343.6872,4237.0
2022-01-28 14:45:00,357.04,357.04,356.03,356.61,4395.0,343.6872,343.6872,342.715,343.2733,4395.0
2022-01-28 14:50:00,356.64,357.68,356.09,356.71,3814.0,343.3022,344.3033,342.7727,343.3696,3814.0
2022-01-28 14:55:00,356.78,359.18,356.78,357.91,4988.0,343.4369,345.7472,343.4369,344.5247,4988.0
2022-01-28 15:00:00,358.06,359.76,357.97,358.88,12047.0,344.6691,346.3055,344.5824,345.4584,12047.0
2022-01-28 15:05:00,358.67,359.6,358.39,359.6,5163.0,345.2563,346.1515,344.9867,346.1515,5163.0
2022-01-28 15:10:00,359.52,359.52,357.89,358.7,7489.0,346.0745,346.0745,344.5054,345.2851,7489.0
2022-01-28 15:15:00,359.3,360.95,359.04,360.73,9910.0,345.8627,347.451,345.6124,347.2392,9910.0
2022-01-28 15:20:00,360.77,362.2,360.54,361.7,16747.0,347.2777,348.6542,347.0563,348.1729,16747.0
2022-01-28 15:25:00,362.21,363.01,360.76,361.44,12425.0,348.6639,349.4339,347.2681,347.9227,12425.0
2022-01-28 15:30:00,360.99,362.45,359.21,362.04,11564.0,347.4895,348.8949,345.7761,348.5002,11564.0
2022-01-28 15:35:00,361.72,362.58,361.48,362.0,10474.0,348.1922,349.02,347.9612,348.4617,10474.0
2022-01-28 15:40:00,361.88,363.17,361.88,362.79,12227.0,348.3462,349.588,348.3462,349.2222,12227.0
2022-01-28 15:45:00,362.63,364.2,362.22,364.19,18544.0,349.0682,350.5794,348.6735,350.5698,18544.0
2022-01-28 15:50:00,364.2,365.96,364.17,365.25,56117.0,350.5794,352.2736,350.5506,351.5902,56117.0
2022-01-28 15:55:00,365.35,366.94,364.31,366.65,134634.0,351.6864,353.217,350.6853,352.9378,134634.0
2022-01-31 09:30:00,366.32,372.08,366.15,371.44,45596.0,352.6202,358.1647,352.4565,357.5487,45596.0
2022-01-31 09:35:00,371.94,373.25,371.4,373.05,13323.0,358.03,359.291,357.5102,359.0985,13323.0
2022-01-31 09:40:00,373.05,374.73,372.09,372.74,9127.0,359.0985,360.7156,358.1744,358.8001,9127.0
2022-01-31 09:45:00,372.66,374.02,371.84,372.8,13763.0,358.723,360.0322,357.9337,358.8578,13763.0
2022-01-31 09:50:00,372.23,375.44,372.23,374.78,12540.0,358.3091,361.3991,358.3091,360.7638,12540.0
2022-01-31 09:55:00,374.8,375.09,373.44,373.78,12613.0,360.783,361.0622,359.4739,359.8012,12613.0
2022-01-31 10:00:00,373.99,375.27,373.65,375.19,13078.0,360.0033,361.2354,359.676,361.1584,13078.0
2022-01-31 10:05:00,375.26,378.55,374.56,378.09,43798.0,361.2258,364.3928,360.552,363.95,43798.0
2022-01-31 10:10:00,377.26,378.53,376.5,377.55,21106.0,363.151,364.3735,362.4194,363.4302,21106.0
2022-01-31 10:15:00,377.43,378.98,377.0,377.63,12543.0,363.3147,364.8067,362.9007,363.5072,12543.0
2022-01-31 10:20:00,377.76,379.23,377.07,378.43,2912.0,363.6323,365.0473,362.9681,364.2773,2912.0
2022-01-31 10:25:00,378.13,379.13,376.88,376.92,16940.0,363.9885,364.9511,362.7852,362.8237,16940.0
2022-01-31 10:30:00,377.0,379.08,376.99,379.08,11481.0,362.9007,364.9029,362.8911,364.9029,11481.0
2022-01-31 10:35:00,379.22,379.34,377.51,378.49,11704.0,365.0377,365.1532,363.3917,364.335,11704.0
2022-01-31 10:40:00,378.3,379.54,377.23,379.18,10389.0,364.1521,365.3457,363.1221,364.9992,10389.0
2022-01-31 10:45:00,379.49,379.49,378.14,379.05,8742.0,365.2976,365.2976,363.9981,364.8741,8742.0
2022-01-31 10:50:00,379.3,380.48,379.3,379.93,14386.0,365.1147,366.2506,365.1147,365.7212,14386.0
2022-01-31 10:55:00,379.95,380.39,379.58,380.39,8568.0,365.7404,366.164,365.3842,366.164,8568.0
2022-01-31 11:00:00,381.28,382.76,380.92,382.56,7518.0,367.0207,368.4453,366.6741,368.2528,7518.0
2022-01-31 11:05:00,382.3,382.3,380.5,380.98,7894.0,368.0025,368.0025,366.2698,366.7319,7894.0
2022-01-31 11:10:00,380.54,380.94,379.58,380.58,14755.0,366.3083,366.6934,365.3842,366.3468,14755.0
2022-01-31 11:15:00,380.56,380.88,379.78,380.41,9196.0,366.3276,366.6356,365.5768,366.1832,9196.0
2022-01-31 11:20:00,380.93,381.12,378.78,378.94,9506.0,366.6838,366.8667,364.6142,364.7682,9506.0
2022-01-31 11:25:00,379.29,379.73,378.98,379.2,6835.0,365.1051,365.5286,364.8067,365.0185,6835.0
2022-01-31 11:30:00,379.38,381.05,379.0,381.05,4400.0,365.1917,366.7993,364.8259,366.7993,4400.0
2022-01-31 11:35:00,381.06,381.92,379.88,379.88,6912.0,366.8089,367.6367,365.673,365.673,6912.0
2022-01-31 11:40:00,379.88,380.52,379.4,380.06,14294.0,365.673,366.2891,365.211,365.8463,14294.0
2022-01-31 11:45:00,380.06,381.09,379.33,381.09,22338.0,365.8463,366.8378,365.1436,366.8378,22338.0
2022-01-31 11:50:00,381.09,383.5,381.09,383.5,9264.0,366.8378,369.1576,366.8378,369.1576,9264.0
2022-01-31 11:55:00,383.17,383.93,382.69,383.93,10355.0,368.84,369.5716,368.3779,369.5716,10355.0
2022-01-31 12:00:00,383.94,384.5,383.35,383.79,12968.0,369.5812,370.1202,369.0133,369.4368,12968.0
2022-01-31 12:05:00,384.1,384.89,383.16,383.17,13472.0,369.7352,370.4957,368.8304,368.84,13472.0
2022-01-31 12:10:00,383.32,383.94,383.11,383.24,9082.0,368.9844,369.5812,368.7822,368.9074,9082.0
2022-01-31 12:15:00,383.42,384.05,382.39,383.4,12076.0,369.0806,369.6871,368.0892,369.0614,12076.0
2022-01-31 12:20:00,383.51,383.51,381.73,381.73,13906.0,369.1673,369.1673,367.4538,367.4538,13906.0
2022-01-31 12:25:00,382.11,383.23,381.41,382.34,11016.0,367.8196,368.8977,367.1458,368.041,11016.0
2022-01-31 12:30:00,382.51,383.24,382.3,382.55,11350.0,368.2047,368.9074,368.0025,368.2432,11350.0
2022-01-31 12:35:00,382.55,383.77,382.54,383.77,4433.0,368.2432,369.4175,368.2335,369.4175,4433.0
2022-01-31 12:40:00,383.81,383.81,382.01,382.01,9263.0,369.4561,369.4561,367.7234,367.7234,9263.0
2022-01-31 12:45:00,381.74,383.56,381.74,383.13,14254.0,367.4635,369.2154,367.4635,368.8015,14254.0
2022-01-31 12:50:00,383.18,383.23,382.61,382.69,5845.0,368.8496,368.8977,368.3009,368.3779,5845.0
2022-01-31 12:55:00,382.72,382.96,381.66,382.01,10378.0,368.4068,368.6378,367.3865,367.7234,10378.0
2022-01-31 13:00:00,382.3,382.3,381.06,381.19,6187.0,368.0025,368.0025,366.8089,366.934,6187.0
2022-01-31 13:05:00,380.96,381.88,380.95,381.29,6435.0,366.7126,367.5982,366.703,367.0303,6435.0
2022-01-31 13:10:00,381.28,381.46,380.61,380.76,5492.0,367.0207,367.1939,366.3757,366.5201,5492.0
2022-01-31 13:15:00,380.97,381.59,380.32,381.08,9010.0,366.7223,367.3191,366.0966,366.8281,9010.0
2022-01-31 13:20:00,381.02,381.34,380.44,381.27,7439.0,366.7704,367.0784,366.2121,367.011,7439.0
2022-01-31 13:25:00,381.27,381.91,380.24,380.25,7185.0,367.011,367.6271,366.0196,366.0292,7185.0
2022-01-31 13:30:00,380.64,380.75,379.53,379.66,9500.0,366.4046,366.5105,365.3361,365.4613,9500.0
2022-01-31 13:35:00,379.42,381.44,378.91,381.01,7176.0,365.2302,367.1747,364.7393,366.7608,7176.0
2022-01-31 13:40:00,380.98,382.05,380.26,380.35,7564.0,366.7319,367.7619,366.0388,366.1255,7564.0
2022-01-31 13:45:00,380.65,381.57,380.41,381.57,8140.0,366.4142,367.2998,366.1832,367.2998,8140.0
2022-01-31 13:50:00,381.56,381.59,380.83,381.09,3646.0,367.2902,367.3191,366.5875,366.8378,3646.0
2022-01-31 13:55:00,381.26,381.26,380.31,381.17,7188.0,367.0014,367.0014,366.0869,366.9148,7188.0
2022-01-31 14:00:00,381.43,381.98,380.98,381.77,9546.0,367.1651,367.6945,366.7319,367.4923,9546.0
2022-01-31 14:05:00,381.98,382.75,381.79,382.65,7781.0,367.6945,368.4357,367.5116,368.3394,7781.0
2022-01-31 14:10:00,382.67,383.42,382.21,382.65,6958.0,368.3587,369.0806,367.9159,368.3394,6958.0
2022-01-31 14:15:00,382.6,383.41,382.59,382.85,5236.0,368.2913,369.071,368.2817,368.532,5236.0
2022-01-31 14:20:00,382.63,383.59,381.85,383.59,7683.0,368.3202,369.2443,367.5694,369.2443,7683.0
2022-01-31 14:25:00,383.3,384.96,383.3,384.96,9373.0,368.9651,370.563,368.9651,370.563,9373.0
2022-01-31 14:30:00,384.96,385.38,384.44,384.99,5075.0,370.563,370.9673,370.0625,370.5919,5075.0
2022-01-31 14:35:00,385.35,385.35,383.8,384.14,10364.0,370.9385,370.9385,369.4464,369.7737,10364.0
2022-01-31 14:40:00,384.44,385.13,384.03,384.82,10479.0,370.0625,370.7267,369.6678,370.4283,10479.0
2022-01-31 14:45:00,385.02,385.6,383.76,384.72,9172.0,370.6208,371.1791,369.4079,370.332,9172.0
2022-01-31 14:50:00,384.85,385.21,383.53,384.44,8318.0,370.4572,370.8037,369.1865,370.0625,8318.0
2022-01-31 14:55:00,384.64,385.13,384.29,384.7,6048.0,370.255,370.7267,369.9181,370.3128,6048.0
2022-01-31 15:00:00,384.68,385.67,384.61,385.66,11365.0,370.2935,371.2465,370.2261,371.2369,11365.0
2022-01-31 15:05:00,385.54,385.55,384.12,384.17,18960.0,371.1214,371.131,369.7545,369.8026,18960.0
2022-01-31 15:10:00,383.87,384.27,382.62,382.76,12031.0,369.5138,369.8988,368.3106,368.4453,12031.0
2022-01-31 15:15:00,383.0,383.35,381.88,382.53,12781.0,368.6763,369.0133,367.5982,368.2239,12781.0
2022-01-31 15:20:00,382.54,383.67,382.42,383.47,12722.0,368.2335,369.3213,368.118,369.1288,12722.0
2022-01-31 15:25:00,383.48,384.15,382.62,382.99,13703.0,369.1384,369.7833,368.3106,368.6667,13703.0
2022-01-31 15:30:00,383.18,385.67,383.03,385.37,18893.0,368.8496,371.2465,368.7052,370.9577,18893.0
2022-01-31 15:35:00,385.41,385.84,383.97,384.3,16422.0,370.9962,371.4101,369.6101,369.9277,16422.0
2022-01-31 15:40:00,384.36,385.48,383.47,384.83,15714.0,369.9855,371.0636,369.1288,370.4379,15714.0
2022-01-31 15:45:00,384.81,386.48,384.1,385.75,33151.0,370.4187,372.0262,369.7352,371.3235,33151.0
2022-01-31 15:50:00,385.95,388.38,385.94,388.04,76691.0,371.516,373.8551,371.5064,373.5279,76691.0
2022-01-31 15:55:00,388.49,389.73,387.41,389.26,205228.0,373.961,375.1547,372.9214,374.7022,205228.0
2022-02-01 09:30:00,389.6,391.5,383.13,384.63,32226.0,375.0295,376.8585,368.8015,370.2454,32226.0
2022-02-01 09:35:00,384.91,384.91,380.0,380.0,13717.0,370.5149,370.5149,365.7885,365.7885,13717.0
2022-02-01 09:40:00,380.02,381.63,377.75,379.0,14620.0,365.8078,367.3576,363.6227,364.8259,14620.0
2022-02-01 09:45:00,379.6,380.68,378.21,379.75,20018.0,365.4035,366.4431,364.0655,365.5479,20018.0
2022-02-01 09:50:00,379.91,380.7,377.33,378.13,17773.0,365.7019,366.4624,363.2184,363.9885,17773.0
2022-02-01 09:55:00,378.11,378.94,376.71,377.21,27414.0,363.9692,364.7682,362.6216,363.1029,27414.0
2022-02-01 10:00:00,377.15,377.78,375.26,376.72,16518.0,363.0451,363.6516,361.2258,362.6312,16518.0
2022-02-01 10:05:00,377.0,379.15,376.75,378.43,18822.0,362.9007,364.9703,362.6601,364.2773,18822.0
2022-02-01 10:10:00,378.3,381.63,377.59,381.63,10675.0,364.1521,367.3576,363.4687,367.3576,10675.0
2022-02-01 10:15:00,381.06,381.96,380.49,381.15,12955.0,366.8089,367.6752,366.2602,366.8955,12955.0
2022-02-01 10:20:00,380.86,383.45,380.81,382.57,7917.0,366.6164,369.1095,366.5682,368.2624,7917.0
2022-02-01 10:25:00,382.61,383.38,380.56,381.1,11920.0,368.3009,369.0421,366.3276,366.8474,11920.0
2022-02-01 10:30:00,381.72,382.49,380.52,381.06,12461.0,367.4442,368.1854,366.2891,366.8089,12461.0
2022-02-01 10:35:00,381.13,382.6,380.54,382.6,26759.0,366.8763,368.2913,366.3083,368.2913,26759.0
2022-02-01 10:40:00,382.31,382.73,378.75,378.75,7220.0,368.0121,368.4164,364.5853,364.5853,7220.0
2022-02-01 10:45:00,378.82,379.21,378.05,379.1,3588.0,364.6527,365.0281,363.9115,364.9222,3588.0
2022-02-01 10:50:00,379.08,380.96,379.08,380.96,6092.0,364.9029,366.7126,364.9029,366.7126,6092.0
2022-02-01 10:55:00,381.33,382.54,381.33,382.33,4264.0,367.0688,368.2335,367.0688,368.0314,4264.0
2022-02-01 11:00:00,382.88,383.55,382.68,383.09,6934.0,368.5608,369.2058,368.3683,368.763,6934.0
2022-02-01 11:05:00,383.38,383.45,381.77,383.04,15978.0,369.0421,369.1095,367.4923,368.7148,15978.0
2022-02-01 11:10:00,382.67,384.52,382.32,384.52,5658.0,368.3587,370.1395,368.0218,370.1395,5658.0
2022-02-01 11:15:00,383.91,384.42,382.98,383.38,8256.0,369.5523,370.0432,368.6571,369.0421,8256.0
2022-02-01 11:20:00,383.46,383.81,382.38,382.68,10308.0,369.1191,369.4561,368.0795,368.3683,10308.0
2022-02-01 11:25:00,383.03,383.12,382.08,382.08,9275.0,368.7052,368.7919,367.7908,367.7908,9275.0
2022-02-01 11:30:00,381.96,384.06,381.44,383.84,14135.0,367.6752,369.6967,367.1747,369.4849,14135.0
2022-02-01 11:35:00,383.99,385.92,383.79,385.89,6226.0,369.6293,371.4871,369.4368,371.4583,6226.0
2022-02-01 11:40:00,385.86,386.41,384.79,384.79,6121.0,371.4294,371.9588,370.3994,370.3994,6121.0
2022-02-01 11:45:00,385.07,385.78,384.64,385.18,4412.0,370.6689,371.3524,370.255,370.7748,4412.0
2022-02-01 11:50:00,385.09,385.97,384.83,385.96,4978.0,370.6882,371.5353,370.4379,371.5256,4978.0
2022-02-01 11:55:00,385.91,387.49,385.59,386.9,4367.0,371.4775,372.9984,371.1695,372.4305,4367.0
2022-02-01 12:00:00,386.4,386.88,385.81,385.81,3960.0,371.9492,372.4112,371.3813,371.3813,3960.0
2022-02-01 12:05:00,386.19,386.88,385.91,386.26,4110.0,371.747,372.4112,371.4775,371.8144,4110.0
2022-02-01 12:10:00,386.3,386.3,384.43,384.45,4634.0,371.8529,371.8529,370.0529,370.0721,4634.0
2022-02-01 12:15:00,384.88,385.23,384.39,385.19,2831.0,370.486,370.8229,370.0144,370.7844,2831.0
2022-02-01 12:20:00,385.08,385.7,384.95,385.59,4389.0,370.6786,371.2754,370.5534,371.1695,4389.0
2022-02-01 12:25:00,385.52,385.52,384.14,384.67,2761.0,371.1021,371.1021,369.7737,370.2839,2761.0
2022-02-01 12:30:00,384.37,384.54,383.31,383.68,3800.0,369.9951,370.1588,368.9748,369.3309,3800.0
2022-02-01 12:35:00,383.9,385.38,383.79,384.87,4795.0,369.5427,370.9673,369.4368,370.4764,4795.0
2022-02-01 12:40:00,385.1,386.08,385.09,386.06,2959.0,370.6978,371.6412,370.6882,371.6219,2959.0
2022-02-01 12:45:00,385.84,386.0,385.14,385.66,3067.0,371.4101,371.5641,370.7363,371.2369,3067.0
2022-02-01 12:50:00,386.02,386.2,385.32,385.87,1309.0,371.5834,371.7567,370.9096,371.439,1309.0
2022-02-01 12:55:00,386.28,387.06,386.28,386.71,2413.0,371.8337,372.5845,371.8337,372.2476,2413.0
2022-02-01 13:00:00,386.71,386.71,385.43,386.1,2365.0,372.2476,372.2476,371.0155,371.6604,2365.0
2022-02-01 13:05:00,386.15,386.61,385.56,385.85,4157.0,371.7085,372.1513,371.1406,371.4198,4157.0
2022-02-01 13:10:00,386.11,386.34,385.8,385.8,4389.0,371.67,371.8914,371.3716,371.3716,4389.0
2022-02-01 13:15:00,385.33,386.21,385.21,385.73,1751.0,370.9192,371.7663,370.8037,371.3042,1751.0
2022-02-01 13:20:00,386.08,386.4,386.08,386.31,2050.0,371.6412,371.9492,371.6412,371.8626,2050.0
2022-02-01 13:25:00,386.77,387.1,386.34,387.1,2165.0,372.3054,372.623,371.8914,372.623,2165.0
2022-02-01 13:30:00,386.69,386.93,385.8,386.13,3497.0,372.2283,372.4594,371.3716,371.6893,3497.0
2022-02-01 13:35:00,385.91,386.52,385.04,386.45,2601.0,371.4775,372.0647,370.6401,371.9973,2601.0
2022-02-01 13:40:00,386.57,387.24,386.56,387.04,2877.0,372.1128,372.7578,372.1032,372.5653,2877.0
2022-02-01 13:45:00,386.89,387.17,386.08,386.08,2747.0,372.4209,372.6904,371.6412,371.6412,2747.0
2022-02-01 13:50:00,386.07,386.56,385.79,386.56,2032.0,371.6315,372.1032,371.362,372.1032,2032.0
2022-02-01 13:55:00,386.39,386.39,385.35,385.78,5808.0,371.9396,371.9396,370.9385,371.3524,5808.0
2022-02-01 14:00:00,386.28,386.9,385.97,386.67,2453.0,371.8337,372.4305,371.5353,372.2091,2453.0
2022-02-01 14:05:00,386.46,386.67,386.09,386.22,5249.0,372.0069,372.2091,371.6508,371.7759,5249.0
2022-02-01 14:10:00,386.54,387.14,385.54,385.9,7093.0,372.084,372.6615,371.1214,371.4679,7093.0
2022-02-01 14:15:00,386.59,386.62,384.7,385.02,8607.0,372.1321,372.161,370.3128,370.6208,8607.0
2022-02-01 14:20:00,384.9,384.91,383.75,384.27,6523.0,370.5053,370.5149,369.3983,369.8988,6523.0
2022-02-01 14:25:00,384.07,384.17,383.47,384.1,5157.0,369.7063,369.8026,369.1288,369.7352,5157.0
2022-02-01 14:30:00,384.1,384.32,383.26,383.52,8612.0,369.7352,369.947,368.9266,369.1769,8612.0
2022-02-01 14:35:00,383.51,384.04,383.31,383.68,4139.0,369.1673,369.6774,368.9748,369.3309,4139.0
2022-02-01 14:40:00,383.69,384.08,383.3,383.96,4467.0,369.3405,369.716,368.9651,369.6004,4467.0
2022-02-01 14:45:00,383.9,384.13,383.31,383.37,3765.0,369.5427,369.7641,368.9748,369.0325,3765.0
2022-02-01 14:50:00,383.57,383.57,382.66,383.53,4924.0,369.225,369.225,368.3491,369.1865,4924.0
2022-02-01 14:55:00,383.58,383.87,383.05,383.41,5274.0,369.2347,369.5138,368.7245,369.071,5274.0
2022-02-01 15:00:00,383.26,385.4,383.13,385.3,8193.0,368.9266,370.9866,368.8015,370.8903,8193.0
2022-02-01 15:05:00,385.1,385.4,384.53,385.14,8025.0,370.6978,370.9866,370.1491,370.7363,8025.0
2022-02-01 15:10:00,385.06,385.16,384.4,385.02,6348.0,370.6593,370.7556,370.024,370.6208,6348.0
2022-02-01 15:15:00,385.0,385.52,384.64,385.22,4673.0,370.6015,371.1021,370.255,370.8133,4673.0
2022-02-01 15:20:00,385.52,385.77,384.97,385.45,7120.0,371.1021,371.3427,370.5727,371.0347,7120.0
2022-02-01 15:25:00,385.43,386.47,385.18,386.46,6050.0,371.0155,372.0166,370.7748,372.0069,6050.0
2022-02-01 15:30:00,386.65,386.82,386.01,386.52,10391.0,372.1898,372.3535,371.5738,372.0647,10391.0
2022-02-01 15:35:00,386.22,386.55,384.73,384.9,11419.0,371.7759,372.0936,370.3416,370.5053,11419.0
2022-02-01 15:40:00,385.15,386.41,384.97,386.17,10062.0,370.7459,371.9588,370.5727,371.7278,10062.0
2022-02-01 15:45:00,386.02,386.44,385.46,386.02,12913.0,371.5834,371.9877,371.0443,371.5834,12913.0
2022-02-01 15:50:00,386.21,387.96,385.05,387.84,43387.0,371.7663,373.4508,370.6497,373.3353,43387.0
2022-02-01 15:55:00,388.0,388.71,387.71,388.03,110526.0,373.4894,374.1728,373.2102,373.5182,110526.0
2022-02-02 09:30:00,391.82,392.13,387.79,391.1,22608.0,377.1665,377.4649,373.2872,376.4734,22608.0
2022-02-02 09:35:00,391.88,391.88,388.92,391.52,9660.0,377.2242,377.2242,374.3749,376.8777,9660.0
2022-02-02 09:40:00,391.03,391.73,387.28,388.88,10083.0,376.406,377.0799,372.7963,374.3364,10083.0
2022-02-02 09:45:00,389.66,389.97,387.39,387.39,12570.0,375.0873,375.3857,372.9022,372.9022,12570.0
2022-02-02 09:50:00,387.29,392.41,387.07,392.14,10666.0,372.8059,377.7344,372.5941,377.4745,10666.0
2022-02-02 09:55:00,392.26,393.59,389.62,390.77,10323.0,377.59,378.8703,375.0488,376.1558,10323.0
2022-02-02 10:00:00,390.89,392.0,390.85,391.59,12639.0,376.2713,377.3398,376.2328,376.9451,12639.0
2022-02-02 10:05:00,391.9,392.0,390.8,391.26,9775.0,377.2435,377.3398,376.1846,376.6274,9775.0
2022-02-02 10:10:00,391.22,391.22,388.26,388.92,6945.0,376.5889,376.5889,373.7396,374.3749,6945.0
2022-02-02 10:15:00,388.5,388.98,386.77,386.8,9796.0,373.9707,374.4327,372.3054,372.3342,9796.0
2022-02-02 10:20:00,387.24,387.66,386.0,387.29,7674.0,372.7578,373.1621,371.5641,372.8059,7674.0
2022-02-02 10:25:00,387.25,388.69,386.36,388.68,4249.0,372.7674,374.1535,371.9107,374.1439,4249.0
2022-02-02 10:30:00,388.68,388.86,387.58,387.59,4603.0,374.1439,374.3172,373.0851,373.0947,4603.0
2022-02-02 10:35:00,386.93,388.14,386.93,388.1,1300.0,372.4594,373.6241,372.4594,373.5856,1300.0
2022-02-02 10:40:00,388.68,389.43,387.44,389.14,4446.0,374.1439,374.8659,372.9503,374.5867,4446.0
2022-02-02 10:45:00,389.61,390.22,388.44,389.31,2800.0,375.0391,375.6263,373.9129,374.7504,2800.0
2022-02-02 10:50:00,390.0,390.5,388.58,389.26,5573.0,375.4146,375.8959,374.0477,374.7022,5573.0
2022-02-02 10:55:00,389.59,390.23,389.14,390.12,11319.0,375.0199,375.636,374.5867,375.5301,11319.0
2022-02-02 11:00:00,390.23,390.27,387.74,388.45,4843.0,375.636,375.6745,373.2391,373.9225,4843.0
2022-02-02 11:05:00,388.53,388.56,387.07,387.79,5096.0,373.9995,374.0284,372.5941,373.2872,5096.0
2022-02-02 11:10:00,387.86,388.36,386.3,386.37,5078.0,373.3546,373.8359,371.8529,371.9203,5078.0
2022-02-02 11:15:00,386.61,387.1,385.27,386.87,3003.0,372.1513,372.623,370.8614,372.4016,3003.0
2022-02-02 11:20:00,387.13,388.52,386.76,388.1,3805.0,372.6519,373.9899,372.2957,373.5856,3805.0
2022-02-02 11:25:00,388.25,389.29,388.19,388.2,7867.0,373.73,374.7311,373.6722,373.6819,7867.0
2022-02-02 11:30:00,388.18,388.18,387.0,387.32,3300.0,373.6626,373.6626,372.5267,372.8348,3300.0
2022-02-02 11:35:00,387.32,387.8,386.29,386.71,1940.0,372.8348,373.2968,371.8433,372.2476,1940.0
2022-02-02 11:40:00,386.91,387.52,386.5,387.36,2997.0,372.4401,373.0273,372.0454,372.8733,2997.0
2022-02-02 11:45:00,387.45,388.83,387.29,388.1,2289.0,372.9599,374.2883,372.8059,373.5856,2289.0
2022-02-02 11:50:00,388.21,389.25,388.21,388.85,3300.0,373.6915,374.6926,373.6915,374.3076,3300.0
2022-02-02 11:55:00,388.84,389.63,388.31,389.63,2888.0,374.2979,375.0584,373.7878,375.0584,2888.0
2022-02-02 12:00:00,389.2,389.77,388.5,389.47,2350.0,374.6445,375.1932,373.9707,374.9044,2350.0
2022-02-02 12:05:00,389.79,391.2,389.79,391.2,3607.0,375.2124,376.5697,375.2124,376.5697,3607.0
2022-02-02 12:10:00,391.25,391.63,390.45,391.63,2519.0,376.6178,376.9836,375.8477,376.9836,2519.0
2022-02-02 12:15:00,391.4,391.7,389.71,390.0,10100.0,376.7622,377.051,375.1354,375.4146,10100.0
2022-02-02 12:20:00,390.0,390.55,389.91,389.94,600.0,375.4146,375.944,375.3279,375.3568,600.0
2022-02-02 12:25:00,389.72,390.02,388.82,389.18,1792.0,375.145,375.4338,374.2787,374.6252,1792.0
2022-02-02 12:30:00,389.29,389.61,388.59,389.37,1773.0,374.7311,375.0391,374.0573,374.8081,1773.0
2022-02-02 12:35:00,389.72,389.75,388.96,389.75,2500.0,375.145,375.1739,374.4134,375.1739,2500.0
2022-02-02 12:40:00,389.9,390.59,389.9,390.27,550.0,375.3183,375.9825,375.3183,375.6745,550.0
2022-02-02 12:45:00,390.62,391.46,390.29,390.29,6400.0,376.0114,376.82,375.6937,375.6937,6400.0
2022-02-02 12:50:00,390.05,390.8,390.03,390.8,6100.0,375.4627,376.1846,375.4434,376.1846,6100.0
2022-02-02 12:55:00,391.13,392.22,390.79,392.22,3467.0,376.5023,377.5515,376.175,377.5515,3467.0
2022-02-02 13:00:00,391.88,391.92,391.22,391.25,2676.0,377.2242,377.2627,376.5889,376.6178,2676.0
2022-02-02 13:05:00,391.01,391.79,390.35,390.9,6754.0,376.3868,377.1376,375.7515,376.2809,6754.0
2022-02-02 13:10:00,390.68,391.69,390.32,391.5,1800.0,376.0691,377.0414,375.7226,376.8585,1800.0
2022-02-02 13:15:00,391.71,392.51,391.35,391.35,2432.0,377.0606,377.8307,376.7141,376.7141,2432.0
2022-02-02 13:20:00,391.87,392.0,390.5,390.56,3100.0,377.2146,377.3398,375.8959,375.9536,3100.0
2022-02-02 13:25:00,390.99,390.99,390.48,390.82,2100.0,376.3675,376.3675,375.8766,376.2039,2100.0
2022-02-02 13:30:00,391.0,391.47,391.0,391.36,700.0,376.3772,376.8296,376.3772,376.7237,700.0
2022-02-02 13:35:00,391.33,392.28,391.19,391.38,2500.0,376.6948,377.6093,376.56,376.7429,2500.0
2022-02-02 13:40:00,391.54,391.77,391.15,391.15,1200.0,376.897,377.1184,376.5215,376.5215,1200.0
2022-02-02 13:45:00,391.41,391.41,390.21,390.46,5330.0,376.7718,376.7718,375.6167,375.8574,5330.0
2022-02-02 13:50:00,390.53,390.56,389.62,389.91,3552.0,375.9247,375.9536,375.0488,375.3279,3552.0
2022-02-02 13:55:00,390.09,390.59,389.78,390.19,2113.0,375.5012,375.9825,375.2028,375.5974,2113.0
2022-02-02 14:00:00,390.56,391.17,390.3,391.06,2856.0,375.9536,376.5408,375.7033,376.4349,2856.0
2022-02-02 14:05:00,391.21,391.56,390.62,390.96,4986.0,376.5793,376.9162,376.0114,376.3387,4986.0
2022-02-02 14:10:00,391.12,391.79,390.67,390.92,7136.0,376.4927,377.1376,376.0595,376.3001,7136.0
2022-02-02 14:15:00,390.52,391.24,389.96,391.24,1600.0,375.9151,376.6082,375.376,376.6082,1600.0
2022-02-02 14:20:00,391.28,391.31,390.11,390.11,18600.0,376.6467,376.6756,375.5204,375.5204,18600.0
2022-02-02 14:25:00,389.92,390.85,389.19,390.47,3100.0,375.3375,376.2328,374.6348,375.867,3100.0
2022-02-02 14:30:00,390.88,393.5,390.87,393.5,7968.0,376.2616,378.7837,376.252,378.7837,7968.0
2022-02-02 14:35:00,393.38,394.66,393.38,394.39,13973.0,378.6681,379.9003,378.6681,379.6404,13973.0
2022-02-02 14:40:00,394.81,395.48,394.49,394.49,2951.0,380.0447,380.6896,379.7366,379.7366,2951.0
2022-02-02 14:45:00,394.93,396.27,394.83,395.75,8596.0,380.1602,381.4501,380.0639,380.9495,8596.0
2022-02-02 14:50:00,396.01,396.75,395.6,396.54,6149.0,381.1998,381.9121,380.8051,381.71,6149.0
2022-02-02 14:55:00,396.42,396.7,395.47,395.72,45160.0,381.5945,381.864,380.68,380.9206,45160.0
2022-02-02 15:00:00,395.48,396.59,394.75,396.26,5835.0,380.6896,381.7581,379.9869,381.4404,5835.0
2022-02-02 15:05:00,396.5,396.72,394.59,394.76,8060.0,381.6715,381.8832,379.8329,379.9965,8060.0
2022-02-02 15:10:00,394.59,395.3,393.87,395.02,7317.0,379.8329,380.5163,379.1398,380.2468,7317.0
2022-02-02 15:15:00,395.02,395.94,394.29,395.78,12637.0,380.2468,381.1324,379.5441,380.9784,12637.0
2022-02-02 15:20:00,395.85,396.32,394.99,394.99,6987.0,381.0458,381.4982,380.2179,380.2179,6987.0
2022-02-02 15:25:00,395.22,395.64,393.94,394.6,7086.0,380.4393,380.8436,379.2072,379.8425,7086.0
2022-02-02 15:30:00,394.77,395.51,394.41,395.49,4499.0,380.0062,380.7185,379.6596,380.6992,4499.0
2022-02-02 15:35:00,395.48,396.26,394.66,395.11,29549.0,380.6896,381.4404,379.9003,380.3334,29549.0
2022-02-02 15:40:00,395.34,395.45,394.82,395.07,10409.0,380.5548,380.6607,380.0543,380.2949,10409.0
2022-02-02 15:45:00,395.08,395.75,394.9,395.23,14285.0,380.3046,380.9495,380.1313,380.449,14285.0
2022-02-02 15:50:00,395.08,395.13,393.64,394.52,36166.0,380.3046,380.3527,378.9184,379.7655,36166.0
2022-02-02 15:55:00,394.25,395.86,394.25,395.58,90789.0,379.5056,381.0554,379.5056,380.7859,90789.0
2022-02-03 09:30:00,385.58,387.11,383.52,384.97,20387.0,371.1599,372.6326,369.1769,370.5727,20387.0
2022-02-03 09:35:00,385.43,388.7,385.43,388.39,7479.0,371.0155,374.1632,371.0155,373.8648,7479.0
2022-02-03 09:40:00,388.82,389.24,385.95,385.96,12961.0,374.2787,374.683,371.516,371.5256,12961.0
2022-02-03 09:45:00,386.12,386.71,384.87,385.93,10543.0,371.6797,372.2476,370.4764,371.4968,10543.0
2022-02-03 09:50:00,386.02,387.55,385.48,385.48,9488.0,371.5834,373.0562,371.0636,371.0636,9488.0
2022-02-03 09:55:00,386.23,387.02,386.16,386.78,8384.0,371.7855,372.546,371.7182,372.315,8384.0
2022-02-03 10:00:00,386.24,386.87,384.59,385.26,12117.0,371.7952,372.4016,370.2069,370.8518,12117.0
2022-02-03 10:05:00,386.13,387.1,385.53,386.11,5204.0,371.6893,372.623,371.1117,371.67,5204.0
2022-02-03 10:10:00,386.08,386.52,384.69,386.52,8217.0,371.6412,372.0647,370.3031,372.0647,8217.0
2022-02-03 10:15:00,386.04,387.2,386.04,386.31,5992.0,371.6027,372.7193,371.6027,371.8626,5992.0
2022-02-03 10:20:00,387.0,388.17,386.01,386.21,10024.0,372.5267,373.653,371.5738,371.7663,10024.0
2022-02-03 10:25:00,386.0,386.56,385.35,386.5,8404.0,371.5641,372.1032,370.9385,372.0454,8404.0
2022-02-03 10:30:00,386.82,386.96,384.37,384.69,8982.0,372.3535,372.4882,369.9951,370.3031,8982.0
2022-02-03 10:35:00,384.47,385.63,383.92,385.31,10243.0,370.0914,371.208,369.5619,370.9,10243.0
2022-02-03 10:40:00,384.9,386.02,384.88,385.3,7119.0,370.5053,371.5834,370.486,370.8903,7119.0
2022-02-03 10:45:00,385.39,385.5,383.41,384.06,5750.0,370.977,371.0828,369.071,369.6967,5750.0
2022-02-03 10:50:00,384.14,384.31,383.1,384.18,3893.0,369.7737,369.9374,368.7726,369.8122,3893.0
2022-02-03 10:55:00,383.93,384.83,383.59,383.75,5800.0,369.5716,370.4379,369.2443,369.3983,5800.0
2022-02-03 11:00:00,383.92,384.21,382.94,383.45,3236.0,369.5619,369.8411,368.6186,369.1095,3236.0
2022-02-03 11:05:00,384.41,386.0,384.19,385.54,6732.0,370.0336,371.5641,369.8218,371.1214,6732.0
2022-02-03 11:10:00,384.97,387.55,384.76,387.32,13260.0,370.5727,373.0562,370.3705,372.8348,13260.0
2022-02-03 11:15:00,387.31,387.41,386.51,387.02,9739.0,372.8252,372.9214,372.0551,372.546,9739.0
2022-02-03 11:20:00,387.22,387.24,384.17,384.18,8082.0,372.7385,372.7578,369.8026,369.8122,8082.0
2022-02-03 11:25:00,384.33,384.83,383.5,383.54,4134.0,369.9566,370.4379,369.1576,369.1961,4134.0
2022-02-03 11:30:00,383.8,383.91,382.55,382.56,14606.0,369.4464,369.5523,368.2432,368.2528,14606.0
2022-02-03 11:35:00,382.14,383.29,382.14,382.52,9157.0,367.8485,368.9555,367.8485,368.2143,9157.0
2022-02-03 11:40:00,382.45,382.58,381.58,382.07,3472.0,368.1469,368.2721,367.3094,367.7811,3472.0
2022-02-03 11:45:00,382.4,382.64,381.89,382.22,2610.0,368.0988,368.3298,367.6079,367.9255,2610.0
2022-02-03 11:50:00,382.24,382.62,381.51,381.51,4242.0,367.9448,368.3106,367.2421,367.2421,4242.0
2022-02-03 11:55:00,381.69,382.0,380.59,380.59,4764.0,367.4153,367.7137,366.3565,366.3565,4764.0
2022-02-03 12:00:00,380.65,381.03,379.96,379.96,4540.0,366.4142,366.78,365.75,365.75,4540.0
2022-02-03 12:05:00,379.99,380.25,379.54,379.74,2420.0,365.7789,366.0292,365.3457,365.5383,2420.0
2022-02-03 12:10:00,379.96,380.81,379.52,380.81,2897.0,365.75,366.5682,365.3265,366.5682,2897.0
2022-02-03 12:15:00,380.63,380.63,379.32,379.32,2100.0,366.395,366.395,365.134,365.134,2100.0
2022-02-03 12:20:00,379.13,380.34,379.13,380.25,5196.0,364.9511,366.1158,364.9511,366.0292,5196.0
2022-02-03 12:25:00,380.62,380.78,379.89,380.13,5100.0,366.3854,366.5394,365.6827,365.9137,5100.0
2022-02-03 12:30:00,380.08,380.33,379.31,379.93,3102.0,365.8655,366.1062,365.1243,365.7212,3102.0
2022-02-03 12:35:00,380.03,381.45,380.0,381.43,4634.0,365.8174,367.1843,365.7885,367.1651,4634.0
2022-02-03 12:40:00,381.48,382.0,381.01,381.01,6500.0,367.2132,367.7137,366.7608,366.7608,6500.0
2022-02-03 12:45:00,381.2,381.32,379.85,380.56,2700.0,366.9437,367.0592,365.6441,366.3276,2700.0
2022-02-03 12:50:00,380.72,381.0,380.42,380.98,1600.0,366.4816,366.7511,366.1928,366.7319,1600.0
2022-02-03 12:55:00,380.76,381.83,380.76,381.42,3463.0,366.5201,367.5501,366.5201,367.1554,3463.0
2022-02-03 13:00:00,381.05,381.05,380.18,380.35,1700.0,366.7993,366.7993,365.9618,366.1255,1700.0
2022-02-03 13:05:00,380.45,381.51,380.43,380.61,4197.0,366.2217,367.2421,366.2025,366.3757,4197.0
2022-02-03 13:10:00,380.12,380.83,380.11,380.83,3192.0,365.9041,366.5875,365.8944,366.5875,3192.0
2022-02-03 13:15:00,381.15,381.45,380.49,380.81,2800.0,366.8955,367.1843,366.2602,366.5682,2800.0
2022-02-03 13:20:00,380.62,382.15,380.62,381.78,2300.0,366.3854,367.8581,366.3854,367.502,2300.0
2022-02-03 13:25:00,382.07,382.07,381.33,382.04,2440.0,367.7811,367.7811,367.0688,367.7522,2440.0
2022-02-03 13:30:00,382.16,382.95,381.91,382.3,3700.0,367.8678,368.6282,367.6271,368.0025,3700.0
2022-02-03 13:35:00,382.08,382.09,381.13,381.4,1440.0,367.7908,367.8004,366.8763,367.1362,1440.0
2022-02-03 13:40:00,381.31,382.16,381.22,381.68,3593.0,367.0495,367.8678,366.9629,367.4057,3593.0
2022-02-03 13:45:00,381.9,382.21,381.68,381.75,3006.0,367.6175,367.9159,367.4057,367.4731,3006.0
2022-02-03 13:50:00,381.27,381.58,381.0,381.48,2326.0,367.011,367.3094,366.7511,367.2132,2326.0
2022-02-03 13:55:00,381.54,381.76,381.18,381.41,2961.0,367.2709,367.4827,366.9244,367.1458,2961.0
2022-02-03 14:00:00,381.66,383.07,381.55,383.0,3900.0,367.3865,368.7437,367.2806,368.6763,3900.0
2022-02-03 14:05:00,383.17,383.57,382.16,382.4,4649.0,368.84,369.225,367.8678,368.0988,4649.0
2022-02-03 14:10:00,382.29,382.29,380.9,380.9,6043.0,367.9929,367.9929,366.6549,366.6549,6043.0
2022-02-03 14:15:00,381.32,381.6,381.06,381.06,1941.0,367.0592,367.3287,366.8089,366.8089,1941.0
2022-02-03 14:20:00,380.83,381.21,380.63,380.97,3800.0,366.5875,366.9533,366.395,366.7223,3800.0
2022-02-03 14:25:00,380.9,381.17,380.54,380.75,4917.0,366.6549,366.9148,366.3083,366.5105,4917.0
2022-02-03 14:30:00,380.76,380.76,379.73,380.11,12984.0,366.5201,366.5201,365.5286,365.8944,12984.0
2022-02-03 14:35:00,380.24,380.4,378.69,378.7,7200.0,366.0196,366.1736,364.5275,364.5372,7200.0
2022-02-03 14:40:00,378.7,379.09,378.05,378.05,3561.0,364.5372,364.9126,363.9115,363.9115,3561.0
2022-02-03 14:45:00,378.28,379.33,377.89,379.03,5543.0,364.1329,365.1436,363.7575,364.8548,5543.0
2022-02-03 14:50:00,378.49,379.4,378.43,378.9,6010.0,364.335,365.211,364.2773,364.7297,6010.0
2022-02-03 14:55:00,379.05,379.69,379.05,379.22,6693.0,364.8741,365.4901,364.8741,365.0377,6693.0
2022-02-03 15:00:00,379.29,379.51,378.98,379.51,4941.0,365.1051,365.3169,364.8067,365.3169,4941.0
2022-02-03 15:05:00,379.58,380.31,379.58,379.66,6157.0,365.3842,366.0869,365.3842,365.4613,6157.0
2022-02-03 15:10:00,379.85,380.87,379.44,380.71,8724.0,365.6441,366.626,365.2495,366.472,8724.0
2022-02-03 15:15:00,381.02,381.32,380.65,381.21,9473.0,366.7704,367.0592,366.4142,366.9533,9473.0
2022-02-03 15:20:00,381.14,382.19,380.85,380.91,6396.0,366.8859,367.8966,366.6068,366.6645,6396.0
2022-02-03 15:25:00,380.73,380.74,379.13,379.13,7185.0,366.4912,366.5009,364.9511,364.9511,7185.0
2022-02-03 15:30:00,379.12,379.29,377.19,377.35,10995.0,364.9415,365.1051,363.0836,363.2376,10995.0
2022-02-03 15:35:00,377.19,378.08,376.71,377.27,10810.0,363.0836,363.9403,362.6216,363.1606,10810.0
2022-02-03 15:40:00,377.0,377.98,376.93,377.07,14810.0,362.9007,363.8441,362.8334,362.9681,14810.0
2022-02-03 15:45:00,377.08,377.13,375.45,375.92,20821.0,362.9777,363.0259,361.4087,361.8611,20821.0
2022-02-03 15:50:00,375.68,375.68,372.46,372.87,48072.0,361.6301,361.6301,358.5305,358.9252,48072.0
2022-02-03 15:55:00,373.17,374.61,372.78,373.68,155118.0,359.214,360.6001,358.8386,359.7049,155118.0
2022-02-04 09:30:00,372.44,373.8,372.04,372.21,17571.0,358.5113,359.8204,358.1262,358.2899,17571.0
2022-02-04 09:35:00,372.33,372.57,370.89,371.74,4300.0,358.4054,358.6364,357.0192,357.8375,4300.0
2022-02-04 09:40:00,373.65,375.97,373.65,374.02,2901.0,359.676,361.9093,359.676,360.0322,2901.0
2022-02-04 09:45:00,374.82,375.4,372.42,373.07,4815.0,360.8023,361.3606,358.492,359.1177,4815.0
2022-02-04 09:50:00,373.07,373.2,370.81,371.56,11500.0,359.1177,359.2429,356.9422,357.6642,11500.0
2022-02-04 09:55:00,372.16,373.74,371.85,373.74,2878.0,358.2417,359.7627,357.9433,359.7627,2878.0
2022-02-04 10:00:00,373.91,375.61,373.66,374.06,4168.0,359.9263,361.5627,359.6856,360.0707,4168.0
2022-02-04 10:05:00,373.92,374.8,372.52,372.68,6975.0,359.9359,360.783,358.5883,358.7423,6975.0
2022-02-04 10:10:00,373.04,374.2,371.62,373.96,9021.0,359.0888,360.2055,357.7219,359.9744,9021.0
2022-02-04 10:15:00,374.18,376.25,373.97,376.01,9296.0,360.1862,362.1788,359.9841,361.9478,9296.0
2022-02-04 10:20:00,375.93,377.29,375.07,375.5,9039.0,361.8708,363.1799,361.0429,361.4568,9039.0
2022-02-04 10:25:00,375.32,376.52,373.25,373.25,2327.0,361.2836,362.4387,359.291,359.291,2327.0
2022-02-04 10:30:00,373.58,374.31,372.89,373.36,4595.0,359.6086,360.3113,358.9444,359.3969,4595.0
2022-02-04 10:35:00,373.11,373.58,371.57,372.42,5300.0,359.1562,359.6086,357.6738,358.492,5300.0
2022-02-04 10:40:00,372.57,372.98,371.19,371.19,4000.0,358.6364,359.0311,357.308,357.308,4000.0
2022-02-04 10:45:00,371.21,371.21,368.93,370.32,6973.0,357.3273,357.3273,355.1325,356.4706,6973.0
2022-02-04 10:50:00,370.6,370.93,369.81,370.43,3056.0,356.7401,357.0577,355.9796,356.5764,3056.0
2022-02-04 10:55:00,370.71,371.29,369.94,370.13,4820.0,356.846,357.4043,356.1048,356.2877,4820.0
2022-02-04 11:00:00,369.73,371.04,369.58,370.33,8458.0,355.9026,357.1636,355.7582,356.4802,8458.0
2022-02-04 11:05:00,370.43,371.26,369.77,370.63,3658.0,356.5764,357.3754,355.9411,356.769,3658.0
2022-02-04 11:10:00,370.22,370.26,368.42,368.91,4705.0,356.3743,356.4128,354.6416,355.1133,4705.0
2022-02-04 11:15:00,368.54,369.97,368.11,369.9,3545.0,354.7571,356.1336,354.3432,356.0663,3545.0
2022-02-04 11:20:00,370.11,370.11,368.63,369.49,6200.0,356.2684,356.2684,354.8438,355.6716,6200.0
2022-02-04 11:25:00,369.94,372.16,369.94,371.22,5300.0,356.1048,358.2417,356.1048,357.3369,5300.0
2022-02-04 11:30:00,371.32,373.14,371.05,372.99,10685.0,357.4332,359.1851,357.1733,359.0407,10685.0
2022-02-04 11:35:00,373.81,375.06,373.49,373.93,5538.0,359.83,361.0333,359.522,359.9455,5538.0
2022-02-04 11:40:00,373.88,374.3,373.32,373.81,10747.0,359.8974,360.3017,359.3584,359.83,10747.0
2022-02-04 11:45:00,373.64,374.85,373.49,373.87,3780.0,359.6664,360.8311,359.522,359.8878,3780.0
2022-02-04 11:50:00,373.68,373.78,373.03,373.78,2505.0,359.7049,359.8012,359.0792,359.8012,2505.0
2022-02-04 11:55:00,373.83,375.16,373.62,374.27,2800.0,359.8493,361.1295,359.6471,360.2728,2800.0
2022-02-04 12:00:00,373.96,373.97,373.03,373.19,1770.0,359.9744,359.9841,359.0792,359.2332,1770.0
2022-02-04 12:05:00,373.54,373.55,372.73,373.3,2300.0,359.5701,359.5798,358.7904,359.3391,2300.0
2022-02-04 12:10:00,373.71,374.66,372.54,374.31,3100.0,359.7338,360.6482,358.6075,360.3113,3100.0
2022-02-04 12:15:00,374.75,375.52,374.6,375.31,6980.0,360.7349,361.4761,360.5905,361.2739,6980.0
2022-02-04 12:20:00,375.51,375.62,374.84,375.22,7109.0,361.4665,361.5723,360.8215,361.1873,7109.0
2022-02-04 12:25:00,375.2,375.49,375.02,375.07,3400.0,361.1681,361.4472,360.9948,361.0429,3400.0
2022-02-04 12:30:00,375.82,376.22,373.69,374.19,3200.0,361.7649,362.1499,359.7145,360.1958,3200.0
2022-02-04 12:35:00,374.6,375.07,374.17,375.06,2400.0,360.5905,361.0429,360.1766,361.0333,2400.0
2022-02-04 12:40:00,375.22,375.22,374.08,375.09,2110.0,361.1873,361.1873,360.0899,361.0622,2110.0
2022-02-04 12:45:00,375.15,375.45,374.53,375.43,1947.0,361.1199,361.4087,360.5231,361.3895,1947.0
2022-02-04 12:50:00,375.29,375.6,374.75,375.33,2307.0,361.2547,361.5531,360.7349,361.2932,2307.0
2022-02-04 12:55:00,375.57,376.01,375.18,375.29,4300.0,361.5242,361.9478,361.1488,361.2547,4300.0
2022-02-04 13:00:00,375.6,377.11,375.6,377.11,3349.0,361.5531,363.0066,361.5531,363.0066,3349.0
2022-02-04 13:05:00,377.3,377.53,376.93,377.46,3000.0,363.1895,363.4109,362.8334,363.3435,3000.0
2022-02-04 13:10:00,377.63,377.72,376.79,377.41,3416.0,363.5072,363.5938,362.6986,363.2954,3416.0
2022-02-04 13:15:00,377.6,377.6,376.1,376.64,1500.0,363.4783,363.4783,362.0344,362.5542,1500.0
2022-02-04 13:20:00,377.05,378.85,377.05,378.71,6098.0,362.9489,364.6815,362.9489,364.5468,6098.0
2022-02-04 13:25:00,378.08,378.08,377.38,377.47,1573.0,363.9403,363.9403,363.2665,363.3532,1573.0
2022-02-04 13:30:00,377.52,377.99,376.77,377.58,3928.0,363.4013,363.8537,362.6793,363.459,3928.0
2022-02-04 13:35:00,377.46,377.46,376.35,376.66,2403.0,363.3435,363.3435,362.275,362.5735,2403.0
2022-02-04 13:40:00,376.94,377.98,376.89,377.66,2400.0,362.843,363.8441,362.7948,363.5361,2400.0
2022-02-04 13:45:00,377.91,377.94,376.92,377.3,5388.0,363.7767,363.8056,362.8237,363.1895,5388.0
2022-02-04 13:50:00,377.42,377.9,377.29,377.73,2750.0,363.305,363.7671,363.1799,363.6034,2750.0
2022-02-04 13:55:00,377.94,378.07,377.27,377.77,5817.0,363.8056,363.9307,363.1606,363.6419,5817.0
2022-02-04 14:00:00,377.78,377.78,377.04,377.21,3844.0,363.6516,363.6516,362.9392,363.1029,3844.0
2022-02-04 14:05:00,377.54,378.02,377.37,377.98,5100.0,363.4205,363.8826,363.2569,363.8441,5100.0
2022-02-04 14:10:00,377.98,378.03,377.14,377.31,1954.0,363.8441,363.8922,363.0355,363.1991,1954.0
2022-02-04 14:15:00,377.49,377.61,376.58,376.79,4591.0,363.3724,363.4879,362.4964,362.6986,4591.0
2022-02-04 14:20:00,376.13,377.57,376.13,377.57,13680.0,362.0633,363.4494,362.0633,363.4494,13680.0
2022-02-04 14:25:00,377.33,378.17,377.32,377.61,9716.0,363.2184,364.027,363.2088,363.4879,9716.0
2022-02-04 14:30:00,377.6,378.27,377.47,377.93,8714.0,363.4783,364.1232,363.3532,363.796,8714.0
2022-02-04 14:35:00,378.11,378.58,377.92,378.27,8176.0,363.9692,364.4216,363.7863,364.1232,8176.0
2022-02-04 14:40:00,378.38,378.59,377.71,377.85,4292.0,364.2291,364.4313,363.5842,363.7189,4292.0
2022-02-04 14:45:00,377.81,377.96,376.9,377.16,3844.0,363.6804,363.8248,362.8045,363.0548,3844.0
2022-02-04 14:50:00,377.86,377.86,376.76,377.55,4735.0,363.7286,363.7286,362.6697,363.4302,4735.0
2022-02-04 14:55:00,377.68,378.21,377.67,378.04,4500.0,363.5553,364.0655,363.5457,363.9018,4500.0
2022-02-04 15:00:00,378.2,378.88,378.2,378.62,4700.0,364.0559,364.7104,364.0559,364.4601,4700.0
2022-02-04 15:05:00,378.65,378.83,378.39,378.45,7203.0,364.489,364.6623,364.2388,364.2965,7203.0
2022-02-04 15:10:00,378.48,380.27,378.48,379.98,5740.0,364.3254,366.0484,364.3254,365.7693,5740.0
2022-02-04 15:15:00,379.96,380.12,379.04,379.04,4200.0,365.75,365.9041,364.8644,364.8644,4200.0
2022-02-04 15:20:00,379.15,380.1,379.08,379.87,5550.0,364.9703,365.8848,364.9029,365.6634,5550.0
2022-02-04 15:25:00,379.96,380.61,378.57,378.8,15524.0,365.75,366.3757,364.412,364.6334,15524.0
2022-02-04 15:30:00,378.77,379.96,378.77,379.48,9027.0,364.6045,365.75,364.6045,365.288,9027.0
2022-02-04 15:35:00,379.31,379.51,378.81,379.33,6879.0,365.1243,365.3169,364.643,365.1436,6879.0
2022-02-04 15:40:00,379.04,379.13,378.01,378.2,8103.0,364.8644,364.9511,363.873,364.0559,8103.0
2022-02-04 15:45:00,377.88,378.67,376.96,376.99,8000.0,363.7478,364.5083,362.8622,362.8911,8000.0
2022-02-04 15:50:00,376.95,378.3,375.89,377.99,29399.0,362.8526,364.1521,361.8322,363.8537,29399.0
2022-02-04 15:55:00,378.17,378.17,376.89,377.69,67639.0,364.027,364.027,362.7948,363.5649,67639.0
2022-02-07 09:30:00,378.49,379.67,376.08,376.08,20563.0,364.335,365.4709,362.0151,362.0151,20563.0
2022-02-07 09:35:00,376.49,379.14,376.49,377.36,5815.0,362.4098,364.9607,362.4098,363.2473,5815.0
2022-02-07 09:40:00,377.76,380.0,377.27,378.66,1900.0,363.6323,365.7885,363.1606,364.4987,1900.0
2022-02-07 09:45:00,379.64,380.23,377.87,378.16,13444.0,365.442,366.0099,363.7382,364.0174,13444.0
2022-02-07 09:50:00,378.51,380.83,378.3,380.83,7608.0,364.3543,366.5875,364.1521,366.5875,7608.0
2022-02-07 09:55:00,380.6,381.11,379.5,379.72,3785.0,366.3661,366.857,365.3072,365.519,3785.0
2022-02-07 10:00:00,379.49,379.49,377.62,378.82,4139.0,365.2976,365.2976,363.4975,364.6527,4139.0
2022-02-07 10:05:00,378.86,380.27,378.68,379.15,3855.0,364.6912,366.0484,364.5179,364.9703,3855.0
2022-02-07 10:10:00,379.0,379.0,377.0,377.15,1800.0,364.8259,364.8259,362.9007,363.0451,1800.0
2022-02-07 10:15:00,377.27,377.93,376.35,376.36,2322.0,363.1606,363.796,362.275,362.2847,2322.0
2022-02-07 10:20:00,376.33,378.29,376.33,378.1,1312.0,362.2558,364.1425,362.2558,363.9596,1312.0
2022-02-07 10:25:00,377.81,378.24,377.37,377.37,2100.0,363.6804,364.0944,363.2569,363.2569,2100.0
2022-02-07 10:30:00,377.13,378.03,377.03,378.03,2900.0,363.0259,363.8922,362.9296,363.8922,2900.0
2022-02-07 10:35:00,377.9,378.28,377.12,377.61,4423.0,363.7671,364.1329,363.0162,363.4879,4423.0
2022-02-07 10:40:00,376.18,376.41,375.24,376.39,1900.0,362.1114,362.3328,361.2066,362.3135,1900.0
2022-02-07 10:45:00,376.42,377.05,375.7,376.06,2900.0,362.3424,362.9489,361.6494,361.9959,2900.0
2022-02-07 10:50:00,375.15,377.15,375.15,376.62,2863.0,361.1199,363.0451,361.1199,362.5349,2863.0
2022-02-07 10:55:00,376.48,377.96,375.7,377.95,6131.0,362.4002,363.8248,361.6494,363.8152,6131.0
2022-02-07 11:00:00,377.29,378.37,376.74,376.74,4061.0,363.1799,364.2195,362.6505,362.6505,4061.0
2022-02-07 11:05:00,377.09,377.97,376.19,376.75,9014.0,362.9874,363.8345,362.121,362.6601,9014.0
2022-02-07 11:10:00,376.9,376.9,376.41,376.87,1940.0,362.8045,362.8045,362.3328,362.7756,1940.0
2022-02-07 11:15:00,376.31,376.35,375.21,376.06,2273.0,362.2365,362.275,361.1777,361.9959,2273.0
2022-02-07 11:20:00,376.46,376.84,376.3,376.57,2047.0,362.3809,362.7467,362.2269,362.4868,2047.0
2022-02-07 11:25:00,376.58,377.99,376.49,377.42,2400.0,362.4964,363.8537,362.4098,363.305,2400.0
2022-02-07 11:30:00,377.22,378.3,376.7,377.08,5244.0,363.1125,364.1521,362.612,362.9777,5244.0
2022-02-07 11:35:00,376.78,377.03,376.15,376.35,7611.0,362.689,362.9296,362.0825,362.275,7611.0
2022-02-07 11:40:00,376.49,376.72,375.43,375.43,8911.0,362.4098,362.6312,361.3895,361.3895,8911.0
2022-02-07 11:45:00,375.44,376.2,375.11,375.13,3632.0,361.3991,362.1307,361.0814,361.1007,3632.0
2022-02-07 11:50:00,375.77,376.37,375.31,375.55,6254.0,361.7167,362.2943,361.2739,361.505,6254.0
2022-02-07 11:55:00,375.88,376.66,375.76,376.66,1120.0,361.8226,362.5735,361.7071,362.5735,1120.0
2022-02-07 12:00:00,376.48,376.6,375.57,376.6,2923.0,362.4002,362.5157,361.5242,362.5157,2923.0
2022-02-07 12:05:00,376.64,376.96,376.26,376.26,2064.0,362.5542,362.8622,362.1884,362.1884,2064.0
2022-02-07 12:10:00,376.41,376.6,375.65,375.86,4500.0,362.3328,362.5157,361.6012,361.8034,4500.0
2022-02-07 12:15:00,375.55,376.56,375.33,376.13,2580.0,361.505,362.4772,361.2932,362.0633,2580.0
2022-02-07 12:20:00,376.6,377.32,376.56,377.19,2800.0,362.5157,363.2088,362.4772,363.0836,2800.0
2022-02-07 12:25:00,377.49,377.49,376.14,376.93,6701.0,363.3724,363.3724,362.0729,362.8334,6701.0
2022-02-07 12:30:00,376.21,377.26,376.07,377.26,2123.0,362.1403,363.151,362.0055,363.151,2123.0
2022-02-07 12:35:00,376.72,377.25,375.59,376.0,2358.0,362.6312,363.1414,361.5435,361.9381,2358.0
2022-02-07 12:40:00,376.63,377.06,376.63,377.06,1500.0,362.5446,362.9585,362.5446,362.9585,1500.0
2022-02-07 12:45:00,376.73,378.0,376.73,377.93,2238.0,362.6408,363.8633,362.6408,363.796,2238.0
2022-02-07 12:50:00,378.1,378.4,377.72,377.73,2200.0,363.9596,364.2484,363.5938,363.6034,2200.0
2022-02-07 12:55:00,378.04,378.26,377.56,377.99,1628.0,363.9018,364.1136,363.4398,363.8537,1628.0
2022-02-07 13:00:00,378.21,378.4,377.87,378.4,1673.0,364.0655,364.2484,363.7382,364.2484,1673.0
2022-02-07 13:05:00,378.02,378.4,377.91,378.31,2616.0,363.8826,364.2484,363.7767,364.1617,2616.0
2022-02-07 13:10:00,378.54,379.3,378.41,379.21,2062.0,364.3831,365.1147,364.258,365.0281,2062.0
2022-02-07 13:15:00,379.01,379.24,378.87,378.94,970.0,364.8356,365.057,364.7008,364.7682,970.0
2022-02-07 13:20:00,378.99,379.23,378.36,378.36,5600.0,364.8163,365.0473,364.2099,364.2099,5600.0
2022-02-07 13:25:00,378.77,379.3,378.67,378.98,9469.0,364.6045,365.1147,364.5083,364.8067,9469.0
2022-02-07 13:30:00,379.29,379.79,378.51,378.69,3363.0,365.1051,365.5864,364.3543,364.5275,3363.0
2022-02-07 13:35:00,378.69,378.83,378.09,378.64,3588.0,364.5275,364.6623,363.95,364.4794,3588.0
2022-02-07 13:40:00,378.55,378.85,378.39,378.5,2113.0,364.3928,364.6815,364.2388,364.3446,2113.0
2022-02-07 13:45:00,378.5,378.75,377.99,378.23,3251.0,364.3446,364.5853,363.8537,364.0847,3251.0
2022-02-07 13:50:00,377.86,378.2,377.49,377.68,3813.0,363.7286,364.0559,363.3724,363.5553,3813.0
2022-02-07 13:55:00,377.86,379.1,377.86,379.1,2189.0,363.7286,364.9222,363.7286,364.9222,2189.0
2022-02-07 14:00:00,378.67,379.06,378.41,378.81,3353.0,364.5083,364.8837,364.258,364.643,3353.0
2022-02-07 14:05:00,378.83,378.83,378.07,378.2,1800.0,364.6623,364.6623,363.9307,364.0559,1800.0
2022-02-07 14:10:00,378.14,378.2,377.31,377.53,3445.0,363.9981,364.0559,363.1991,363.4109,3445.0
2022-02-07 14:15:00,377.19,378.1,377.13,378.0,2315.0,363.0836,363.9596,363.0259,363.8633,2315.0
2022-02-07 14:20:00,378.22,378.22,377.47,377.55,5119.0,364.0751,364.0751,363.3532,363.4302,5119.0
2022-02-07 14:25:00,377.91,378.56,377.91,378.35,3009.0,363.7767,364.4024,363.7767,364.2002,3009.0
2022-02-07 14:30:00,379.34,380.0,378.98,380.0,2257.0,365.1532,365.7885,364.8067,365.7885,2257.0
2022-02-07 14:35:00,379.99,380.66,379.72,379.79,1427.0,365.7789,366.4239,365.519,365.5864,1427.0
2022-02-07 14:40:00,379.73,380.39,379.73,380.35,2720.0,365.5286,366.164,365.5286,366.1255,2720.0
2022-02-07 14:45:00,380.76,381.11,380.57,380.79,2742.0,366.5201,366.857,366.3372,366.549,2742.0
2022-02-07 14:50:00,380.64,381.02,380.31,380.99,4805.0,366.4046,366.7704,366.0869,366.7415,4805.0
2022-02-07 14:55:00,381.02,381.02,380.07,380.4,2900.0,366.7704,366.7704,365.8559,366.1736,2900.0
2022-02-07 15:00:00,379.91,380.82,379.41,380.82,2756.0,365.7019,366.5779,365.2206,366.5779,2756.0
2022-02-07 15:05:00,380.92,380.92,379.51,380.55,3507.0,366.6741,366.6741,365.3169,366.318,3507.0
2022-02-07 15:10:00,380.36,381.57,380.16,381.56,5233.0,366.1351,367.2998,365.9426,367.2902,5233.0
2022-02-07 15:15:00,381.44,381.44,380.5,380.5,3368.0,367.1747,367.1747,366.2698,366.2698,3368.0
2022-02-07 15:20:00,380.51,380.65,379.36,379.56,6290.0,366.2795,366.4142,365.1725,365.365,6290.0
2022-02-07 15:25:00,379.58,380.04,378.15,378.55,3100.0,365.3842,365.827,364.0077,364.3928,3100.0
2022-02-07 15:30:00,378.64,379.31,378.33,378.97,5811.0,364.4794,365.1243,364.181,364.7971,5811.0
2022-02-07 15:35:00,378.75,379.13,376.96,376.97,5692.0,364.5853,364.9511,362.8622,362.8719,5692.0
2022-02-07 15:40:00,376.78,377.07,376.02,376.69,7574.0,362.689,362.9681,361.9574,362.6023,7574.0
2022-02-07 15:45:00,376.35,376.74,375.68,375.69,6166.0,362.275,362.6505,361.6301,361.6397,6166.0
2022-02-07 15:50:00,376.33,376.87,374.11,374.27,9510.0,362.2558,362.7756,360.1188,360.2728,9510.0
2022-02-07 15:55:00,374.51,376.06,374.17,375.6,35369.0,360.5039,361.9959,360.1766,361.5531,35369.0
2022-02-08 09:30:00,375.17,379.88,375.17,375.41,9199.0,361.1392,365.673,361.1392,361.3702,9199.0
2022-02-08 09:35:00,376.27,378.53,376.14,378.53,900.0,362.198,364.3735,362.0729,364.3735,900.0
2022-02-08 09:40:00,378.06,378.83,375.84,375.85,2804.0,363.9211,364.6623,361.7841,361.7937,2804.0
2022-02-08 09:45:00,376.63,377.22,375.34,375.69,9380.0,362.5446,363.1125,361.3028,361.6397,9380.0
2022-02-08 09:50:00,375.29,375.76,374.62,375.25,5247.0,361.2547,361.7071,360.6097,361.2162,5247.0
2022-02-08 09:55:00,375.78,376.66,374.97,374.97,3300.0,361.7264,362.5735,360.9467,360.9467,3300.0
2022-02-08 10:00:00,374.55,374.55,373.22,373.65,4326.0,360.5424,360.5424,359.2621,359.676,4326.0
2022-02-08 10:05:00,373.65,374.62,373.37,373.69,4117.0,359.676,360.6097,359.4065,359.7145,4117.0
2022-02-08 10:10:00,373.66,374.81,373.6,374.43,6800.0,359.6856,360.7926,359.6279,360.4268,6800.0
2022-02-08 10:15:00,374.6,376.33,374.38,375.89,3111.0,360.5905,362.2558,360.3787,361.8322,3111.0
2022-02-08 10:20:00,375.64,376.26,375.46,376.25,11801.0,361.5916,362.1884,361.4183,362.1788,11801.0
2022-02-08 10:25:00,376.06,376.25,374.77,374.77,3400.0,361.9959,362.1788,360.7541,360.7541,3400.0
2022-02-08 10:30:00,374.31,374.83,373.14,373.17,2420.0,360.3113,360.8119,359.1851,359.214,2420.0
2022-02-08 10:35:00,372.94,374.27,372.92,374.01,4000.0,358.9926,360.2728,358.9733,360.0226,4000.0
2022-02-08 10:40:00,373.67,374.77,373.36,374.77,4600.0,359.6953,360.7541,359.3969,360.7541,4600.0
2022-02-08 10:45:00,375.38,377.66,375.38,377.66,5606.0,361.3413,363.5361,361.3413,363.5361,5606.0
2022-02-08 10:50:00,377.42,378.11,376.95,377.95,16574.0,363.305,363.9692,362.8526,363.8152,16574.0
2022-02-08 10:55:00,377.67,378.0,377.26,377.51,5619.0,363.5457,363.8633,363.151,363.3917,5619.0
2022-02-08 11:00:00,377.5,378.39,377.5,378.19,7040.0,363.382,364.2388,363.382,364.0462,7040.0
2022-02-08 11:05:00,378.7,379.3,378.59,379.3,2500.0,364.5372,365.1147,364.4313,365.1147,2500.0
2022-02-08 11:10:00,379.3,380.27,379.25,379.88,21989.0,365.1147,366.0484,365.0666,365.673,21989.0
2022-02-08 11:15:00,380.02,380.58,379.76,379.96,4370.0,365.8078,366.3468,365.5575,365.75,4370.0
2022-02-08 11:20:00,380.77,380.77,379.29,379.6,1200.0,366.5297,366.5297,365.1051,365.4035,1200.0
2022-02-08 11:25:00,379.96,379.96,379.3,379.3,2000.0,365.75,365.75,365.1147,365.1147,2000.0
2022-02-08 11:30:00,379.47,380.61,379.47,379.71,3347.0,365.2784,366.3757,365.2784,365.5094,3347.0
2022-02-08 11:35:00,380.15,380.3,379.81,380.0,3612.0,365.9329,366.0773,365.6056,365.7885,3612.0
2022-02-08 11:40:00,380.03,380.64,379.87,380.04,3400.0,365.8174,366.4046,365.6634,365.827,3400.0
2022-02-08 11:45:00,380.22,380.42,379.93,379.95,2800.0,366.0003,366.1928,365.7212,365.7404,2800.0
2022-02-08 11:50:00,379.8,380.71,379.61,380.42,3447.0,365.596,366.472,365.4131,366.1928,3447.0
2022-02-08 11:55:00,380.42,380.55,379.86,380.34,4234.0,366.1928,366.318,365.6538,366.1158,4234.0
2022-02-08 12:00:00,380.57,381.0,380.39,380.42,800.0,366.3372,366.7511,366.164,366.1928,800.0
2022-02-08 12:05:00,380.05,380.25,379.2,379.2,4801.0,365.8367,366.0292,365.0185,365.0185,4801.0
2022-02-08 12:10:00,379.08,379.39,378.81,378.82,2200.0,364.9029,365.2014,364.643,364.6527,2200.0
2022-02-08 12:15:00,378.59,379.29,378.59,378.94,3530.0,364.4313,365.1051,364.4313,364.7682,3530.0
2022-02-08 12:20:00,379.27,379.3,378.97,379.01,2000.0,365.0858,365.1147,364.7971,364.8356,2000.0
2022-02-08 12:25:00,379.22,379.5,379.04,379.5,2000.0,365.0377,365.3072,364.8644,365.3072,2000.0
2022-02-08 12:30:00,379.41,380.53,379.4,380.16,2231.0,365.2206,366.2987,365.211,365.9426,2231.0
2022-02-08 12:35:00,380.36,381.47,380.2,381.34,1950.0,366.1351,367.2036,365.9811,367.0784,1950.0
2022-02-08 12:40:00,381.56,381.66,381.21,381.35,6761.0,367.2902,367.3865,366.9533,367.0881,6761.0
2022-02-08 12:45:00,381.21,381.71,381.03,381.27,2300.0,366.9533,367.4346,366.78,367.011,2300.0
2022-02-08 12:50:00,381.24,381.44,381.24,381.44,1700.0,366.9822,367.1747,366.9822,367.1747,1700.0
2022-02-08 12:55:00,381.15,381.29,381.01,381.21,3300.0,366.8955,367.0303,366.7608,366.9533,3300.0
2022-02-08 13:00:00,380.99,380.99,380.36,380.66,3700.0,366.7415,366.7415,366.1351,366.4239,3700.0
2022-02-08 13:05:00,380.73,380.73,380.16,380.2,3687.0,366.4912,366.4912,365.9426,365.9811,3687.0
2022-02-08 13:10:00,380.17,380.5,380.03,380.5,4505.0,365.9522,366.2698,365.8174,366.2698,4505.0
2022-02-08 13:15:00,380.21,380.47,379.15,380.19,3650.0,365.9907,366.241,364.9703,365.9714,3650.0
2022-02-08 13:20:00,379.97,380.71,379.89,380.41,1425.0,365.7597,366.472,365.6827,366.1832,1425.0
2022-02-08 13:25:00,380.38,380.56,380.03,380.23,2815.0,366.1543,366.3276,365.8174,366.0099,2815.0
2022-02-08 13:30:00,380.99,381.52,380.47,380.52,7639.0,366.7415,367.2517,366.241,366.2891,7639.0
2022-02-08 13:35:00,380.65,381.11,380.09,380.37,3013.0,366.4142,366.857,365.8752,366.1447,3013.0
2022-02-08 13:40:00,380.5,380.57,379.66,380.07,3304.0,366.2698,366.3372,365.4613,365.8559,3304.0
2022-02-08 13:45:00,380.43,380.61,380.12,380.19,3216.0,366.2025,366.3757,365.9041,365.9714,3216.0
2022-02-08 13:50:00,380.33,380.35,379.42,379.44,5316.0,366.1062,366.1255,365.2302,365.2495,5316.0
2022-02-08 13:55:00,379.55,379.94,379.36,379.76,4001.0,365.3554,365.7308,365.1725,365.5575,4001.0
2022-02-08 14:00:00,379.93,381.38,379.92,381.38,3627.0,365.7212,367.1169,365.7115,367.1169,3627.0
2022-02-08 14:05:00,381.5,381.9,381.31,381.5,4955.0,367.2324,367.6175,367.0495,367.2324,4955.0
2022-02-08 14:10:00,381.5,381.5,381.12,381.5,2170.0,367.2324,367.2324,366.8667,367.2324,2170.0
2022-02-08 14:15:00,381.5,381.71,380.97,381.5,3290.0,367.2324,367.4346,366.7223,367.2324,3290.0
2022-02-08 14:20:00,381.5,381.5,380.51,380.68,2400.0,367.2324,367.2324,366.2795,366.4431,2400.0
2022-02-08 14:25:00,380.32,380.32,379.46,379.46,2705.0,366.0966,366.0966,365.2687,365.2687,2705.0
2022-02-08 14:30:00,379.35,380.62,379.35,380.35,1602.0,365.1628,366.3854,365.1628,366.1255,1602.0
2022-02-08 14:35:00,380.57,380.79,379.69,380.47,4690.0,366.3372,366.549,365.4901,366.241,4690.0
2022-02-08 14:40:00,380.14,380.44,379.48,380.39,3197.0,365.9233,366.2121,365.288,366.164,3197.0
2022-02-08 14:45:00,380.01,381.48,380.01,381.48,7978.0,365.7982,367.2132,365.7982,367.2132,7978.0
2022-02-08 14:50:00,381.74,382.47,381.74,382.26,10842.0,367.4635,368.1662,367.4635,367.964,10842.0
2022-02-08 14:55:00,382.61,382.7,382.12,382.39,13781.0,368.3009,368.3876,367.8293,368.0892,13781.0
2022-02-08 15:00:00,382.11,382.11,380.7,381.43,6684.0,367.8196,367.8196,366.4624,367.1651,6684.0
2022-02-08 15:05:00,381.46,382.11,380.41,382.0,11637.0,367.1939,367.8196,366.1832,367.7137,11637.0
2022-02-08 15:10:00,382.28,384.19,382.28,383.77,6208.0,367.9833,369.8218,367.9833,369.4175,6208.0
2022-02-08 15:15:00,384.26,384.35,383.36,383.43,3847.0,369.8892,369.9759,369.0229,369.0903,3847.0
2022-02-08 15:20:00,383.46,383.89,383.2,383.55,4026.0,369.1191,369.5331,368.8689,369.2058,4026.0
2022-02-08 15:25:00,383.27,383.66,383.04,383.58,3610.0,368.9362,369.3117,368.7148,369.2347,3610.0
2022-02-08 15:30:00,383.75,384.0,383.18,383.18,7283.0,369.3983,369.6389,368.8496,368.8496,7283.0
2022-02-08 15:35:00,383.22,384.13,383.21,383.89,10286.0,368.8881,369.7641,368.8785,369.5331,10286.0
2022-02-08 15:40:00,383.8,384.99,383.78,383.98,10929.0,369.4464,370.5919,369.4272,369.6197,10929.0
2022-02-08 15:45:00,383.76,384.16,383.31,383.67,9274.0,369.4079,369.793,368.9748,369.3213,9274.0
2022-02-08 15:50:00,384.16,385.32,383.28,385.32,23154.0,369.793,370.9096,368.9459,370.9096,23154.0
2022-02-08 15:55:00,385.03,386.34,384.82,385.22,75356.0,370.6304,371.8914,370.4283,370.8133,75356.0
2022-02-09 09:30:00,392.19,394.72,391.8,393.99,25885.0,377.5227,379.958,377.1472,379.2553,25885.0
2022-02-09 09:35:00,393.3,394.51,392.74,394.0,21061.0,378.5911,379.7559,378.0521,379.265,21061.0
2022-02-09 09:40:00,393.94,395.78,393.85,394.13,5000.0,379.2072,380.9784,379.1206,379.3901,5000.0
2022-02-09 09:45:00,394.07,395.37,393.86,394.23,15314.0,379.3323,380.5837,379.1302,379.4864,15314.0
2022-02-09 09:50:00,394.34,394.34,391.51,391.87,3510.0,379.5922,379.5922,376.8681,377.2146,3510.0
2022-02-09 09:55:00,391.59,392.76,390.74,391.46,6942.0,376.9451,378.0713,376.1269,376.82,6942.0
2022-02-09 10:00:00,391.96,392.71,391.45,392.18,3800.0,377.3013,378.0232,376.8103,377.513,3800.0
2022-02-09 10:05:00,392.08,392.89,391.2,392.53,3488.0,377.4168,378.1965,376.5697,377.8499,3488.0
2022-02-09 10:10:00,392.88,393.35,391.38,391.38,1420.0,378.1868,378.6393,376.7429,376.7429,1420.0
2022-02-09 10:15:00,391.18,392.24,390.0,390.16,2337.0,376.5504,377.5708,375.4146,375.5686,2337.0
2022-02-09 10:20:00,390.04,391.82,390.04,391.36,4734.0,375.4531,377.1665,375.4531,376.7237,4734.0
2022-02-09 10:25:00,391.73,393.36,391.72,393.36,1600.0,377.0799,378.6489,377.0702,378.6489,1600.0
2022-02-09 10:30:00,393.23,394.86,393.1,394.64,3814.0,378.5238,380.0928,378.3986,379.881,3814.0
2022-02-09 10:35:00,394.36,395.32,394.15,394.35,5280.0,379.6115,380.5356,379.4093,379.6019,5280.0
2022-02-09 10:40:00,394.33,395.11,393.92,394.05,2067.0,379.5826,380.3334,379.188,379.3131,2067.0
2022-02-09 10:45:00,393.84,394.74,393.65,394.67,1959.0,379.1109,379.9773,378.928,379.9099,1959.0
2022-02-09 10:50:00,394.89,395.51,394.89,395.5,6915.0,380.1217,380.7185,380.1217,380.7089,6915.0
2022-02-09 10:55:00,395.5,396.86,395.5,396.81,7497.0,380.7089,382.018,380.7089,381.9699,7497.0
2022-02-09 11:00:00,396.86,397.65,396.86,397.5,9031.0,382.018,382.7785,382.018,382.6341,9031.0
2022-02-09 11:05:00,397.52,397.73,396.89,397.0,5141.0,382.6533,382.8555,382.0469,382.1528,5141.0
2022-02-09 11:10:00,396.89,397.54,395.76,396.3,3393.0,382.0469,382.6726,380.9591,381.4789,3393.0
2022-02-09 11:15:00,396.38,397.26,396.14,397.26,3272.0,381.556,382.403,381.3249,382.403,3272.0
2022-02-09 11:20:00,397.26,397.97,396.93,397.5,4177.0,382.403,383.0865,382.0854,382.6341,4177.0
2022-02-09 11:25:00,397.58,398.58,397.3,397.81,12396.0,382.7111,383.6737,382.4415,382.9325,12396.0
2022-02-09 11:30:00,397.87,398.2,397.38,398.11,15167.0,382.9902,383.3079,382.5186,383.2213,15167.0
2022-02-09 11:35:00,397.94,398.13,397.73,397.96,11618.0,383.0576,383.2405,382.8555,383.0769,11618.0
2022-02-09 11:40:00,398.04,398.1,396.66,396.66,5647.0,383.1539,383.2116,381.8255,381.8255,5647.0
2022-02-09 11:45:00,397.0,397.99,396.91,397.65,3460.0,382.1528,383.1057,382.0661,382.7785,3460.0
2022-02-09 11:50:00,397.73,397.73,397.27,397.28,2498.0,382.8555,382.8555,382.4127,382.4223,2498.0
2022-02-09 11:55:00,397.13,397.35,396.38,396.69,3604.0,382.2779,382.4897,381.556,381.8544,3604.0
2022-02-09 12:00:00,397.09,397.43,396.41,397.43,3100.0,382.2394,382.5667,381.5848,382.5667,3100.0
2022-02-09 12:05:00,397.67,398.45,397.21,398.36,8752.0,382.7977,383.5485,382.3549,383.4619,8752.0
2022-02-09 12:10:00,398.44,398.59,397.81,398.59,4606.0,383.5389,383.6833,382.9325,383.6833,4606.0
2022-02-09 12:15:00,398.54,398.7,398.07,398.38,10169.0,383.6352,383.7892,383.1827,383.4812,10169.0
2022-02-09 12:20:00,398.3,398.55,397.91,398.24,5145.0,383.4041,383.6448,383.0287,383.3464,5145.0
2022-02-09 12:25:00,398.39,398.45,397.48,398.05,12723.0,383.4908,383.5485,382.6148,383.1635,12723.0
2022-02-09 12:30:00,398.23,398.39,397.68,397.93,2300.0,383.3368,383.4908,382.8073,383.048,2300.0
2022-02-09 12:35:00,398.18,398.62,398.13,398.33,2800.0,383.2886,383.7122,383.2405,383.433,2800.0
2022-02-09 12:40:00,398.56,398.66,398.01,398.24,2700.0,383.6544,383.7507,383.125,383.3464,2700.0
2022-02-09 12:45:00,398.21,398.72,398.06,398.22,3874.0,383.3175,383.8084,383.1731,383.3271,3874.0
2022-02-09 12:50:00,398.25,398.39,397.61,397.62,2612.0,383.356,383.4908,382.74,382.7496,2612.0
2022-02-09 12:55:00,397.75,397.87,397.02,397.53,6899.0,382.8747,382.9902,382.172,382.6629,6899.0
2022-02-09 13:00:00,397.28,398.05,397.28,397.75,7116.0,382.4223,383.1635,382.4223,382.8747,7116.0
2022-02-09 13:05:00,397.44,397.68,397.0,397.1,3614.0,382.5763,382.8073,382.1528,382.249,3614.0
2022-02-09 13:10:00,397.38,397.75,397.27,397.44,3300.0,382.5186,382.8747,382.4127,382.5763,3300.0
2022-02-09 13:15:00,397.38,397.91,397.38,397.82,2036.0,382.5186,383.0287,382.5186,382.9421,2036.0
2022-02-09 13:20:00,397.82,398.23,397.58,397.7,5001.0,382.9421,383.3368,382.7111,382.8266,5001.0
2022-02-09 13:25:00,397.64,397.96,397.35,397.62,6964.0,382.7688,383.0769,382.4897,382.7496,6964.0
2022-02-09 13:30:00,397.51,398.34,397.45,398.34,10050.0,382.6437,383.4426,382.5859,383.4426,10050.0
2022-02-09 13:35:00,398.23,398.23,397.26,397.27,4500.0,383.3368,383.3368,382.403,382.4127,4500.0
2022-02-09 13:40:00,397.4,397.93,397.25,397.53,7050.0,382.5378,383.048,382.3934,382.6629,7050.0
2022-02-09 13:45:00,397.53,398.04,397.19,397.7,6163.0,382.6629,383.1539,382.3357,382.8266,6163.0
2022-02-09 13:50:00,397.86,397.9,397.19,397.28,3452.0,382.9806,383.0191,382.3357,382.4223,3452.0
2022-02-09 13:55:00,397.61,398.44,397.6,398.09,5220.0,382.74,383.5389,382.7303,383.202,5220.0
2022-02-09 14:00:00,398.38,398.75,398.11,398.28,8809.0,383.4812,383.8373,383.2213,383.3849,8809.0
2022-02-09 14:05:00,398.28,399.41,398.28,399.23,4200.0,383.3849,384.4726,383.3849,384.2994,4200.0
2022-02-09 14:10:00,399.36,399.5,398.87,399.15,3600.0,384.4245,384.5593,383.9528,384.2224,3600.0
2022-02-09 14:15:00,399.14,399.6,398.86,398.89,2600.0,384.2127,384.6555,383.9432,383.9721,2600.0
2022-02-09 14:20:00,399.11,399.43,399.09,399.28,1475.0,384.1839,384.4919,384.1646,384.3475,1475.0
2022-02-09 14:25:00,399.4,399.89,399.4,399.53,6000.0,384.463,384.9347,384.463,384.5881,6000.0
2022-02-09 14:30:00,399.4,399.4,398.5,399.16,5402.0,384.463,384.463,383.5967,384.232,5402.0
2022-02-09 14:35:00,399.14,399.68,398.89,399.43,7757.0,384.2127,384.7325,383.9721,384.4919,7757.0
2022-02-09 14:40:00,399.29,399.66,399.08,399.39,9398.0,384.3571,384.7133,384.155,384.4534,9398.0
2022-02-09 14:45:00,399.44,399.55,399.08,399.23,7612.0,384.5015,384.6074,384.155,384.2994,7612.0
2022-02-09 14:50:00,399.1,399.43,398.89,399.08,8284.0,384.1742,384.4919,383.9721,384.155,8284.0
2022-02-09 14:55:00,399.26,399.26,397.63,397.77,4760.0,384.3282,384.3282,382.7592,382.894,4760.0
2022-02-09 15:00:00,397.86,398.55,396.6,398.55,7978.0,382.9806,383.6448,381.7677,383.6448,7978.0
2022-02-09 15:05:00,398.17,398.55,397.72,398.11,9800.0,383.279,383.6448,382.8458,383.2213,9800.0
2022-02-09 15:10:00,397.9,398.97,397.9,398.01,9549.0,383.0191,384.0491,383.0191,383.125,9549.0
2022-02-09 15:15:00,398.25,399.55,398.25,399.5,8095.0,383.356,384.6074,383.356,384.5593,8095.0
2022-02-09 15:20:00,399.5,399.74,398.91,399.48,9519.0,384.5593,384.7903,383.9913,384.54,9519.0
2022-02-09 15:25:00,399.55,399.65,398.42,399.54,14314.0,384.6074,384.7037,383.5197,384.5978,14314.0
2022-02-09 15:30:00,399.2,400.26,399.12,400.21,14638.0,384.2705,385.2908,384.1935,385.2427,14638.0
2022-02-09 15:35:00,399.97,400.95,399.91,400.1,12583.0,385.0117,385.955,384.9539,385.1368,12583.0
2022-02-09 15:40:00,399.92,400.43,398.82,400.43,33579.0,384.9636,385.4545,383.9047,385.4545,33579.0
2022-02-09 15:45:00,400.52,400.98,399.91,400.41,14743.0,385.5411,385.9839,384.9539,385.4352,14743.0
2022-02-09 15:50:00,400.58,401.22,400.15,400.44,32369.0,385.5989,386.2149,385.185,385.4641,32369.0
2022-02-09 15:55:00,400.07,400.43,398.77,400.43,68298.0,385.108,385.4545,383.8566,385.4545,68298.0
2022-02-10 09:30:00,390.45,392.22,388.2,389.56,21252.0,375.8477,377.5515,373.6819,374.991,21252.0
2022-02-10 09:35:00,392.0,394.49,391.56,394.49,5619.0,377.3398,379.7366,376.9162,379.7366,5619.0
2022-02-10 09:40:00,393.66,396.2,393.63,395.14,4508.0,378.9377,381.3827,378.9088,380.3623,4508.0
2022-02-10 09:45:00,395.06,396.6,394.14,395.43,4400.0,380.2853,381.7677,379.3997,380.6415,4400.0
2022-02-10 09:50:00,395.85,397.67,395.85,397.19,4417.0,381.0458,382.7977,381.0458,382.3357,4417.0
2022-02-10 09:55:00,396.96,397.51,395.67,396.68,6679.0,382.1143,382.6437,380.8725,381.8447,6679.0
2022-02-10 10:00:00,396.99,398.8,396.03,398.8,5918.0,382.1431,383.8854,381.219,383.8854,5918.0
2022-02-10 10:05:00,399.79,400.4,398.65,400.39,5473.0,384.8384,385.4256,383.7411,385.416,5473.0
2022-02-10 10:10:00,399.93,401.37,399.61,400.13,8822.0,384.9732,386.3593,384.6652,385.1657,8822.0
2022-02-10 10:15:00,399.78,400.26,398.16,398.88,6470.0,384.8288,385.2908,383.2694,383.9625,6470.0
2022-02-10 10:20:00,399.23,400.05,398.5,399.39,8434.0,384.2994,385.0887,383.5967,384.4534,8434.0
2022-02-10 10:25:00,398.7,401.56,398.68,400.97,5416.0,383.7892,386.5422,383.7699,385.9743,5416.0
2022-02-10 10:30:00,401.52,403.11,400.84,402.16,6719.0,386.5037,388.0343,385.8492,387.1198,6719.0
2022-02-10 10:35:00,402.5,404.34,402.45,403.98,7240.0,387.4471,389.2183,387.3989,388.8717,7240.0
2022-02-10 10:40:00,404.38,405.24,403.77,404.16,3800.0,389.2568,390.0846,388.6696,389.045,3800.0
2022-02-10 10:45:00,404.1,404.72,403.21,404.72,3035.0,388.9872,389.584,388.1305,389.584,3035.0
2022-02-10 10:50:00,404.7,404.7,400.77,400.8,7900.0,389.5648,389.5648,385.7818,385.8106,7900.0
2022-02-10 10:55:00,400.59,402.4,400.21,401.17,6644.0,385.6085,387.3508,385.2427,386.1668,6644.0
2022-02-10 11:00:00,401.46,402.68,400.16,402.16,8229.0,386.446,387.6203,385.1946,387.1198,8229.0
2022-02-10 11:05:00,402.26,403.66,402.24,402.73,3841.0,387.216,388.5637,387.1968,387.6685,3841.0
2022-02-10 11:10:00,402.76,403.85,402.31,402.86,11457.0,387.6973,388.7466,387.2642,387.7936,11457.0
2022-02-10 11:15:00,402.96,403.5,401.96,402.6,5496.0,387.8899,388.4097,386.9273,387.5433,5496.0
2022-02-10 11:20:00,402.99,402.99,400.75,401.95,4410.0,387.9187,387.9187,385.7625,386.9176,4410.0
2022-02-10 11:25:00,401.48,401.79,400.85,401.79,3650.0,386.4652,386.7636,385.8588,386.7636,3650.0
2022-02-10 11:30:00,401.72,401.85,399.88,399.92,8849.0,386.6962,386.8214,384.9251,384.9636,8849.0
2022-02-10 11:35:00,400.12,401.69,400.03,401.69,6620.0,385.1561,386.6674,385.0694,386.6674,6620.0
2022-02-10 11:40:00,401.8,403.17,401.24,403.17,6770.0,386.7733,388.092,386.2342,388.092,6770.0
2022-02-10 11:45:00,403.28,404.4,402.58,404.18,4549.0,388.1979,389.276,387.5241,389.0642,4549.0
2022-02-10 11:50:00,404.46,405.04,404.3,404.63,14059.0,389.3338,389.8921,389.1798,389.4974,14059.0
2022-02-10 11:55:00,404.98,405.78,404.59,405.18,4778.0,389.8343,390.6044,389.4589,390.0268,4778.0
2022-02-10 12:00:00,405.05,405.16,403.37,403.37,3908.0,389.9017,390.0076,388.2845,388.2845,3908.0
2022-02-10 12:05:00,403.23,403.37,402.56,403.33,4621.0,388.1498,388.2845,387.5048,388.246,4621.0
2022-02-10 12:10:00,403.56,403.71,402.67,402.97,2429.0,388.4674,388.6118,387.6107,387.8995,2429.0
2022-02-10 12:15:00,403.04,403.36,402.54,403.36,1807.0,387.9669,388.2749,387.4856,388.2749,1807.0
2022-02-10 12:20:00,403.35,404.43,403.21,403.96,14799.0,388.2653,389.3049,388.1305,388.8525,14799.0
2022-02-10 12:25:00,404.11,404.27,402.91,402.91,3650.0,388.9969,389.1509,387.8417,387.8417,3650.0
2022-02-10 12:30:00,402.94,403.97,402.64,402.65,3774.0,387.8706,388.8621,387.5818,387.5915,3774.0
2022-02-10 12:35:00,402.67,404.08,402.67,404.08,1535.0,387.6107,388.968,387.6107,388.968,1535.0
2022-02-10 12:40:00,403.97,404.17,403.63,403.63,3055.0,388.8621,389.0546,388.5348,388.5348,3055.0
2022-02-10 12:45:00,403.76,403.8,399.0,399.37,9678.0,388.6599,388.6985,384.078,384.4341,9678.0
2022-02-10 12:50:00,399.6,399.84,397.6,399.84,6400.0,384.6555,384.8866,382.7303,384.8866,6400.0
2022-02-10 12:55:00,399.47,401.65,399.44,401.65,3401.0,384.5304,386.6289,384.5015,386.6289,3401.0
2022-02-10 13:00:00,401.04,401.88,400.08,401.88,3545.0,386.0417,386.8503,385.1176,386.8503,3545.0
2022-02-10 13:05:00,401.93,402.55,400.86,400.86,5479.0,386.8984,387.4952,385.8684,385.8684,5479.0
2022-02-10 13:10:00,401.33,401.68,400.07,400.49,3181.0,386.3208,386.6577,385.108,385.5122,3181.0
2022-02-10 13:15:00,400.04,400.04,398.38,398.53,1452.0,385.0791,385.0791,383.4812,383.6255,1452.0
2022-02-10 13:20:00,397.81,399.13,397.81,398.83,5778.0,382.9325,384.2031,382.9325,383.9143,5778.0
2022-02-10 13:25:00,398.78,399.01,397.49,398.09,4035.0,383.8662,384.0876,382.6244,383.202,4035.0
2022-02-10 13:30:00,398.08,398.08,396.59,396.6,8103.0,383.1924,383.1924,381.7581,381.7677,8103.0
2022-02-10 13:35:00,396.37,396.55,395.2,395.99,7218.0,381.5463,381.7196,380.4201,381.1805,7218.0
2022-02-10 13:40:00,396.1,397.07,395.94,397.04,3057.0,381.2864,382.2201,381.1324,382.1913,3057.0
2022-02-10 13:45:00,397.05,397.46,395.87,395.98,4316.0,382.2009,382.5956,381.065,381.1709,4316.0
2022-02-10 13:50:00,395.98,397.02,395.98,396.52,6267.0,381.1709,382.172,381.1709,381.6907,6267.0
2022-02-10 13:55:00,396.8,398.08,395.82,398.08,6919.0,381.9602,383.1924,381.0169,383.1924,6919.0
2022-02-10 14:00:00,397.66,398.37,396.09,396.15,4831.0,382.7881,383.4715,381.2768,381.3346,4831.0
2022-02-10 14:05:00,395.89,396.4,395.46,395.85,9550.0,381.0843,381.5752,380.6704,381.0458,9550.0
2022-02-10 14:10:00,396.19,396.19,394.74,394.92,4886.0,381.3731,381.3731,379.9773,380.1506,4886.0
2022-02-10 14:15:00,394.43,394.49,393.26,393.26,4606.0,379.6789,379.7366,378.5526,378.5526,4606.0
2022-02-10 14:20:00,393.52,394.44,392.5,394.33,10463.0,378.8029,379.6885,377.8211,379.5826,10463.0
2022-02-10 14:25:00,394.52,394.68,393.79,394.35,9729.0,379.7655,379.9195,379.0628,379.6019,9729.0
2022-02-10 14:30:00,394.36,394.66,393.7,393.77,4394.0,379.6115,379.9003,378.9762,379.0436,4394.0
2022-02-10 14:35:00,394.09,395.81,394.09,395.08,3322.0,379.3516,381.0073,379.3516,380.3046,3322.0
2022-02-10 14:40:00,395.22,395.5,394.05,394.05,3994.0,380.4393,380.7089,379.3131,379.3131,3994.0
2022-02-10 14:45:00,394.05,395.0,393.38,393.57,6912.0,379.3131,380.2276,378.6681,378.851,6912.0
2022-02-10 14:50:00,393.5,394.36,392.62,393.03,5056.0,378.7837,379.6115,377.9366,378.3312,5056.0
2022-02-10 14:55:00,392.85,393.11,392.05,392.81,7073.0,378.158,378.4082,377.3879,378.1195,7073.0
2022-02-10 15:00:00,392.98,392.98,391.44,392.44,5715.0,378.2831,378.2831,376.8007,377.7633,5715.0
2022-02-10 15:05:00,392.17,393.39,392.06,393.39,8503.0,377.5034,378.6778,377.3975,378.6778,8503.0
2022-02-10 15:10:00,393.58,394.35,392.8,393.42,9609.0,378.8607,379.6019,378.1098,378.7067,9609.0
2022-02-10 15:15:00,393.45,394.4,392.94,392.94,11782.0,378.7355,379.65,378.2446,378.2446,11782.0
2022-02-10 15:20:00,393.13,393.56,392.08,392.94,10226.0,378.4275,378.8414,377.4168,378.2446,10226.0
2022-02-10 15:25:00,392.87,393.28,392.04,392.7,8028.0,378.1772,378.5719,377.3783,378.0136,8028.0
2022-02-10 15:30:00,392.3,392.3,390.17,390.17,12405.0,377.6285,377.6285,375.5782,375.5782,12405.0
2022-02-10 15:35:00,390.0,390.54,389.09,390.54,19344.0,375.4146,375.9344,374.5386,375.9344,19344.0
2022-02-10 15:40:00,390.33,390.87,388.96,389.95,13890.0,375.7322,376.252,374.4134,375.3664,13890.0
2022-02-10 15:45:00,389.7,389.95,388.23,388.81,14036.0,375.1258,375.3664,373.7107,374.2691,14036.0
2022-02-10 15:50:00,388.76,389.49,387.3,388.9,32988.0,374.2209,374.9236,372.8155,374.3557,32988.0
2022-02-10 15:55:00,388.46,391.04,388.42,389.71,91135.0,373.9321,376.4157,373.8936,375.1354,91135.0
2022-02-11 09:30:00,391.14,393.52,390.0,390.73,13612.0,377.5826,379.8801,376.4821,377.1868,13612.0
2022-02-11 09:35:00,389.01,390.35,388.85,389.17,4700.0,375.5265,376.82,375.372,375.6809,4700.0
2022-02-11 09:40:00,388.3,388.73,386.5,387.31,4994.0,374.8411,375.2562,373.1035,373.8854,4994.0
2022-02-11 09:45:00,387.1,392.94,387.01,392.16,6270.0,373.6827,379.3202,373.5958,378.5673,6270.0
2022-02-11 09:50:00,392.51,392.57,390.37,391.42,4512.0,378.9051,378.9631,376.8393,377.8529,4512.0
2022-02-11 09:55:00,391.51,391.62,386.61,387.62,4600.0,377.9398,378.046,373.2096,374.1846,4600.0
2022-02-11 10:00:00,388.0,389.56,387.09,389.41,5006.0,374.5515,376.0574,373.673,375.9126,5006.0
2022-02-11 10:05:00,390.88,391.42,389.28,389.56,6315.0,377.3316,377.8529,375.7871,376.0574,6315.0
2022-02-11 10:10:00,390.07,390.74,387.89,388.66,4100.0,376.5497,377.1965,374.4453,375.1886,4100.0
2022-02-11 10:15:00,388.8,388.8,387.76,388.68,2300.0,375.3237,375.3237,374.3198,375.2079,2300.0
2022-02-11 10:20:00,389.15,391.01,388.78,390.69,5181.0,375.6616,377.4571,375.3044,377.1482,5181.0
2022-02-11 10:25:00,390.53,391.55,390.21,391.44,3600.0,376.9938,377.9784,376.6849,377.8722,3600.0
2022-02-11 10:30:00,392.1,392.62,390.87,391.35,6766.0,378.5094,379.0113,377.322,377.7853,6766.0
2022-02-11 10:35:00,391.13,393.9,391.08,393.51,6119.0,377.573,380.247,377.5247,379.8705,6119.0
2022-02-11 10:40:00,393.63,393.69,392.28,392.49,5300.0,379.9863,380.0442,378.6831,378.8858,5300.0
2022-02-11 10:45:00,391.94,393.17,391.55,391.55,3100.0,378.3549,379.5423,377.9784,377.9784,3100.0
2022-02-11 10:50:00,391.92,391.92,390.06,390.88,5000.0,378.3356,378.3356,376.5401,377.3316,5000.0
2022-02-11 10:55:00,390.85,390.85,388.37,388.76,6984.0,377.3027,377.3027,374.9086,375.2851,6984.0
2022-02-11 11:00:00,388.84,391.48,388.84,391.08,3434.0,375.3623,377.9108,375.3623,377.5247,3434.0
2022-02-11 11:05:00,391.02,391.54,390.01,390.02,5571.0,377.4668,377.9688,376.4918,376.5014,5571.0
2022-02-11 11:10:00,389.38,390.04,387.6,387.6,7065.0,375.8836,376.5208,374.1653,374.1653,7065.0
2022-02-11 11:15:00,387.3,387.61,386.21,387.41,4159.0,373.8757,374.175,372.8235,373.9819,4159.0
2022-02-11 11:20:00,387.62,388.51,387.62,387.89,7038.0,374.1846,375.0438,374.1846,374.4453,7038.0
2022-02-11 11:25:00,388.09,388.21,387.32,387.48,5900.0,374.6383,374.7542,373.895,374.0495,5900.0
2022-02-11 11:30:00,387.92,388.5,387.09,387.09,3500.0,374.4742,375.0341,373.673,373.673,3500.0
2022-02-11 11:35:00,387.4,387.76,386.42,387.0,3135.0,373.9723,374.3198,373.0262,373.5861,3135.0
2022-02-11 11:40:00,387.18,387.89,386.98,387.89,4701.0,373.7599,374.4453,373.5668,374.4453,4701.0
2022-02-11 11:45:00,387.73,388.15,386.35,387.87,7000.0,374.2908,374.6963,372.9587,374.426,7000.0
2022-02-11 11:50:00,387.59,388.4,386.67,387.96,2000.0,374.1557,374.9376,373.2676,374.5129,2000.0
2022-02-11 11:55:00,388.14,388.87,387.56,387.93,10986.0,374.6866,375.3913,374.1267,374.4839,10986.0
2022-02-11 12:00:00,387.64,388.36,387.15,388.2,6846.0,374.2039,374.899,373.7309,374.7445,6846.0
2022-02-11 12:05:00,388.13,388.25,387.43,387.96,3100.0,374.677,374.7928,374.0012,374.5129,3100.0
2022-02-11 12:10:00,388.15,389.23,387.98,388.81,5255.0,374.6963,375.7388,374.5322,375.3334,5255.0
2022-02-11 12:15:00,388.68,388.68,387.11,388.02,3830.0,375.2079,375.2079,373.6923,374.5708,3830.0
2022-02-11 12:20:00,387.59,387.59,387.04,387.1,1700.0,374.1557,374.1557,373.6247,373.6827,1700.0
2022-02-11 12:25:00,387.02,388.51,386.96,388.25,2900.0,373.6054,375.0438,373.5475,374.7928,2900.0
2022-02-11 12:30:00,388.07,389.5,387.7,388.56,3400.0,374.619,375.9995,374.2619,375.0921,3400.0
2022-02-11 12:35:00,388.48,388.75,387.88,388.33,2327.0,375.0148,375.2755,374.4356,374.87,2327.0
2022-02-11 12:40:00,388.37,388.37,387.57,387.83,2800.0,374.9086,374.9086,374.1364,374.3874,2800.0
2022-02-11 12:45:00,387.64,388.39,387.28,387.63,4459.0,374.2039,374.9279,373.8564,374.1943,4459.0
2022-02-11 12:50:00,387.51,387.66,385.81,385.98,5900.0,374.0784,374.2232,372.4374,372.6015,5900.0
2022-02-11 12:55:00,386.04,386.41,385.22,385.22,3253.0,372.6594,373.0166,371.8678,371.8678,3253.0
2022-02-11 13:00:00,385.03,385.98,384.34,384.36,10004.0,371.6844,372.6015,371.0183,371.0376,10004.0
2022-02-11 13:05:00,384.28,385.79,384.27,385.56,3184.0,370.9604,372.4181,370.9507,372.196,3184.0
2022-02-11 13:10:00,385.5,385.68,385.16,385.16,5425.0,372.1381,372.3119,371.8099,371.8099,5425.0
2022-02-11 13:15:00,385.54,385.78,384.84,385.25,3093.0,372.1767,372.4084,371.501,371.8968,3093.0
2022-02-11 13:20:00,385.11,385.28,384.27,384.94,2400.0,371.7616,371.9257,370.9507,371.5975,2400.0
2022-02-11 13:25:00,385.15,385.27,383.87,383.87,2500.0,371.8002,371.9161,370.5646,370.5646,2500.0
2022-02-11 13:30:00,383.87,383.87,381.27,381.27,9535.0,370.5646,370.5646,368.0547,368.0547,9535.0
2022-02-11 13:35:00,381.23,381.52,379.24,379.24,8342.0,368.0161,368.2961,366.0951,366.0951,8342.0
2022-02-11 13:40:00,379.12,381.14,379.12,381.14,9338.0,365.9793,367.9292,365.9793,367.9292,9338.0
2022-02-11 13:45:00,380.62,380.62,378.56,379.59,5344.0,367.4273,367.4273,365.4387,366.433,5344.0
2022-02-11 13:50:00,379.27,380.72,379.13,380.72,6130.0,366.1241,367.5238,365.9889,367.5238,6130.0
2022-02-11 13:55:00,380.51,380.51,378.86,379.05,5600.0,367.3211,367.3211,365.7283,365.9117,5600.0
2022-02-11 14:00:00,379.02,379.4,376.32,376.82,13867.0,365.8827,366.2495,363.2763,363.759,13867.0
2022-02-11 14:05:00,377.53,378.98,376.29,377.33,12025.0,364.4444,365.8441,363.2473,364.2513,12025.0
2022-02-11 14:10:00,377.29,377.51,375.97,376.9,6823.0,364.2127,364.4251,362.9384,363.8362,6823.0
2022-02-11 14:15:00,376.99,377.98,375.96,377.16,6812.0,363.9231,364.8788,362.9288,364.0872,6812.0
2022-02-11 14:20:00,377.13,377.39,374.38,374.69,40838.0,364.0582,364.3092,361.4035,361.7028,40838.0
2022-02-11 14:25:00,374.48,374.73,371.63,372.27,27411.0,361.5001,361.7414,358.7489,359.3667,27411.0
2022-02-11 14:30:00,372.27,373.44,371.17,371.79,44919.0,359.3667,360.4961,358.3048,358.9033,44919.0
2022-02-11 14:35:00,371.19,372.76,371.19,371.6,12103.0,358.3241,359.8397,358.3241,358.7199,12103.0
2022-02-11 14:40:00,371.85,371.85,370.0,370.28,8537.0,358.9612,358.9612,357.1754,357.4457,8537.0
2022-02-11 14:45:00,370.44,370.46,369.31,369.52,5860.0,357.6001,357.6194,356.5093,356.712,5860.0
2022-02-11 14:50:00,369.17,369.29,367.85,368.36,11948.0,356.3741,356.49,355.0999,355.5922,11948.0
2022-02-11 14:55:00,368.95,369.65,368.68,369.13,10213.0,356.1618,356.8375,355.9011,356.3355,10213.0
2022-02-11 15:00:00,369.64,372.23,369.18,371.96,12501.0,356.8278,359.3281,356.3838,359.0674,12501.0
2022-02-11 15:05:00,371.96,371.96,368.52,368.52,17509.0,359.0674,359.0674,355.7467,355.7467,17509.0
2022-02-11 15:10:00,368.93,368.98,367.9,368.2,19446.0,356.1425,356.1907,355.1482,355.4378,19446.0
2022-02-11 15:15:00,368.18,370.23,367.5,367.5,11053.0,355.4184,357.3974,354.762,354.762,11053.0
2022-02-11 15:20:00,367.94,368.0,366.73,367.06,11303.0,355.1868,355.2447,354.0187,354.3373,11303.0
2022-02-11 15:25:00,367.21,368.73,367.16,368.71,13867.0,354.4821,355.9494,354.4338,355.9301,13867.0
2022-02-11 15:30:00,368.45,368.7,366.54,368.43,20380.0,355.6791,355.9204,353.8353,355.6598,20380.0
2022-02-11 15:35:00,367.95,368.27,365.92,366.24,20715.0,355.1964,355.5053,353.2368,353.5457,20715.0
2022-02-11 15:40:00,366.23,367.36,365.08,367.02,22884.0,353.536,354.6269,352.4259,354.2987,22884.0
2022-02-11 15:45:00,366.86,369.38,366.79,369.2,30153.0,354.1442,356.5769,354.0766,356.4031,30153.0
2022-02-11 15:50:00,368.8,370.16,367.79,369.28,42578.0,356.017,357.3298,355.042,356.4803,42578.0
2022-02-11 15:55:00,369.31,371.77,368.89,368.91,83932.0,356.5093,358.884,356.1038,356.1231,83932.0
2022-02-14 09:30:00,370.73,371.69,368.25,370.44,27225.0,357.8801,358.8068,355.486,357.6001,27225.0
2022-02-14 09:35:00,371.38,372.67,370.84,372.29,4521.0,358.5075,359.7528,357.9862,359.386,4521.0
2022-02-14 09:40:00,372.9,375.48,372.57,373.7,5791.0,359.9748,362.4654,359.6563,360.7471,5791.0
2022-02-14 09:45:00,373.16,375.15,372.6,375.14,3806.0,360.2258,362.1469,359.6852,362.1372,3806.0
2022-02-14 09:50:00,376.5,377.94,375.09,376.5,6900.0,363.4501,364.8402,362.0889,363.4501,6900.0
2022-02-14 09:55:00,376.5,377.9,373.06,373.41,11119.0,363.4501,364.8015,360.1293,360.4672,11119.0
2022-02-14 10:00:00,373.69,373.7,371.49,371.56,3718.0,360.7375,360.7471,358.6137,358.6813,3718.0
2022-02-14 10:05:00,372.45,372.98,371.61,372.98,5224.0,359.5404,360.0521,358.7296,360.0521,5224.0
2022-02-14 10:10:00,372.31,374.81,372.3,372.8,5000.0,359.4053,361.8186,359.3956,359.8783,5000.0
2022-02-14 10:15:00,372.83,372.87,369.78,371.9,6150.0,359.9073,359.9459,356.963,359.0095,6150.0
2022-02-14 10:20:00,371.43,371.65,369.82,370.9,17854.0,358.5558,358.7682,357.0016,358.0442,17854.0
2022-02-14 10:25:00,370.61,370.91,369.93,370.18,6799.0,357.7642,358.0538,357.1078,357.3491,6799.0
2022-02-14 10:30:00,369.84,369.94,368.06,368.26,4419.0,357.0209,357.1174,355.3026,355.4957,4419.0
2022-02-14 10:35:00,368.21,368.72,367.14,368.26,4889.0,355.4474,355.9397,354.4145,355.4957,4889.0
2022-02-14 10:40:00,368.27,370.23,368.27,370.22,2200.0,355.5053,357.3974,355.5053,357.3877,2200.0
2022-02-14 10:45:00,369.52,369.67,368.45,369.0,10490.0,356.712,356.8568,355.6791,356.21,10490.0
2022-02-14 10:50:00,369.12,369.23,367.47,367.86,8701.0,356.3259,356.4321,354.7331,355.1095,8701.0
2022-02-14 10:55:00,368.69,368.71,367.31,367.33,10687.0,355.9108,355.9301,354.5786,354.5979,10687.0
2022-02-14 11:00:00,367.49,367.71,366.4,367.1,7602.0,354.7524,354.9647,353.7001,354.3759,7602.0
2022-02-14 11:05:00,367.43,367.54,366.07,367.54,8112.0,354.6944,354.8006,353.3816,354.8006,8112.0
2022-02-14 11:10:00,367.46,368.39,367.06,368.12,4874.0,354.7234,355.6212,354.3373,355.3605,4874.0
2022-02-14 11:15:00,367.78,369.94,367.69,369.49,5523.0,355.0323,357.1174,354.9454,356.683,5523.0
2022-02-14 11:20:00,369.71,370.18,369.49,369.93,2805.0,356.8954,357.3491,356.683,357.1078,2805.0
2022-02-14 11:25:00,369.97,370.98,369.11,370.25,10018.0,357.1464,358.1214,356.3162,357.4167,10018.0
2022-02-14 11:30:00,370.0,371.02,369.46,369.89,7868.0,357.1754,358.16,356.6541,357.0692,7868.0
2022-02-14 11:35:00,370.46,370.86,369.5,369.84,3357.0,357.6194,358.0056,356.6927,357.0209,3357.0
2022-02-14 11:40:00,369.77,369.97,369.03,369.42,8658.0,356.9533,357.1464,356.239,356.6155,8658.0
2022-02-14 11:45:00,369.48,369.81,368.96,369.38,5301.0,356.6734,356.992,356.1714,356.5769,5301.0
2022-02-14 11:50:00,369.85,369.85,367.77,368.26,5855.0,357.0306,357.0306,355.0227,355.4957,5855.0
2022-02-14 11:55:00,368.53,368.98,368.31,368.87,3793.0,355.7563,356.1907,355.5439,356.0845,3793.0
2022-02-14 12:00:00,368.81,369.52,368.32,369.04,4928.0,356.0266,356.712,355.5536,356.2486,4928.0
2022-02-14 12:05:00,368.8,368.8,367.97,368.06,5186.0,356.017,356.017,355.2157,355.3026,5186.0
2022-02-14 12:10:00,368.22,369.5,368.13,369.02,4692.0,355.4571,356.6927,355.3702,356.2293,4692.0
2022-02-14 12:15:00,369.28,369.29,368.41,368.95,12179.0,356.4803,356.49,355.6405,356.1618,12179.0
2022-02-14 12:20:00,369.0,369.93,369.0,369.92,3069.0,356.21,357.1078,356.21,357.0981,3069.0
2022-02-14 12:25:00,369.67,370.04,369.54,370.04,1839.0,356.8568,357.214,356.7313,357.214,1839.0
2022-02-14 12:30:00,370.88,371.7,370.2,370.2,3502.0,358.0249,358.8164,357.3684,357.3684,3502.0
2022-02-14 12:35:00,370.51,370.53,370.05,370.06,3224.0,357.6677,357.687,357.2236,357.2333,3224.0
2022-02-14 12:40:00,370.0,370.58,369.97,370.55,2525.0,357.1754,357.7353,357.1464,357.7063,2525.0
2022-02-14 12:45:00,370.4,370.83,370.08,370.82,1823.0,357.5615,357.9766,357.2526,357.9669,1823.0
2022-02-14 12:50:00,370.78,371.07,370.52,371.07,1467.0,357.9283,358.2083,357.6773,358.2083,1467.0
2022-02-14 12:55:00,370.7,370.7,369.59,369.73,2915.0,357.8511,357.8511,356.7796,356.9147,2915.0
2022-02-14 13:00:00,369.83,370.01,369.07,369.66,1891.0,357.0113,357.185,356.2776,356.8471,1891.0
2022-02-14 13:05:00,369.67,370.09,369.4,369.4,1599.0,356.8568,357.2622,356.5962,356.5962,1599.0
2022-02-14 13:10:00,369.5,369.51,369.04,369.13,2591.0,356.6927,356.7023,356.2486,356.3355,2591.0
2022-02-14 13:15:00,368.99,369.8,368.92,369.8,2065.0,356.2004,356.9823,356.1328,356.9823,2065.0
2022-02-14 13:20:00,369.83,369.83,366.92,366.99,3700.0,357.0113,357.0113,354.2021,354.2697,3700.0
2022-02-14 13:25:00,367.03,367.53,366.83,367.15,3671.0,354.3083,354.791,354.1152,354.4241,3671.0
2022-02-14 13:30:00,366.86,366.87,366.24,366.35,3208.0,354.1442,354.1539,353.5457,353.6519,3208.0
2022-02-14 13:35:00,366.33,367.11,366.28,366.31,5571.0,353.6326,354.3855,353.5843,353.6133,5571.0
2022-02-14 13:40:00,366.34,367.16,366.18,366.56,9139.0,353.6422,354.4338,353.4878,353.8546,9139.0
2022-02-14 13:45:00,366.4,366.71,365.57,365.76,5365.0,353.7001,353.9994,352.8989,353.0823,5365.0
2022-02-14 13:50:00,365.42,365.46,362.45,362.49,10492.0,352.7541,352.7927,349.8871,349.9257,10492.0
2022-02-14 13:55:00,362.62,362.96,361.35,361.57,23019.0,350.0512,350.3794,348.8252,349.0376,23019.0
2022-02-14 14:00:00,361.38,361.6,359.75,359.81,12426.0,348.8541,349.0665,347.2806,347.3386,12426.0
2022-02-14 14:05:00,359.92,360.63,359.32,360.12,10339.0,347.4447,348.1301,346.8655,347.6378,10339.0
2022-02-14 14:10:00,360.18,361.57,359.86,360.99,5329.0,347.6957,349.0376,347.3868,348.4777,5329.0
2022-02-14 14:15:00,360.85,360.91,360.04,360.38,7802.0,348.3425,348.4004,347.5606,347.8888,7802.0
2022-02-14 14:20:00,360.39,361.24,360.09,360.09,12356.0,347.8985,348.719,347.6089,347.6089,12356.0
2022-02-14 14:25:00,360.24,363.53,359.56,362.18,15799.0,347.7537,350.9296,347.0972,349.6264,15799.0
2022-02-14 14:30:00,362.21,363.1,361.74,363.1,6273.0,349.6554,350.5145,349.2017,350.5145,6273.0
2022-02-14 14:35:00,363.08,363.58,362.36,362.9,4853.0,350.4952,350.9779,349.8002,350.3215,4853.0
2022-02-14 14:40:00,363.18,363.86,362.67,363.19,6560.0,350.5918,351.2482,350.0994,350.6014,6560.0
2022-02-14 14:45:00,362.67,363.32,362.44,362.96,3921.0,350.0994,350.7269,349.8774,350.3794,3921.0
2022-02-14 14:50:00,362.72,365.28,362.71,364.48,4097.0,350.1477,352.619,350.138,351.8467,4097.0
2022-02-14 14:55:00,364.65,365.26,364.18,364.5,5408.0,352.0108,352.5997,351.5571,351.866,5408.0
2022-02-14 15:00:00,364.62,364.67,363.85,364.38,5982.0,351.9818,352.0301,351.2385,351.7502,5982.0
2022-02-14 15:05:00,363.94,363.94,362.67,363.94,2700.0,351.3254,351.3254,350.0994,351.3254,2700.0
2022-02-14 15:10:00,363.48,364.61,363.13,364.61,3261.0,350.8814,351.9722,350.5435,351.9722,3261.0
2022-02-14 15:15:00,364.36,364.36,363.01,363.01,4200.0,351.7309,351.7309,350.4276,350.4276,4200.0
2022-02-14 15:20:00,363.05,365.03,362.73,364.44,4580.0,350.4663,352.3776,350.1574,351.8081,4580.0
2022-02-14 15:25:00,364.18,364.89,364.02,364.58,8922.0,351.5571,352.2425,351.4026,351.9432,8922.0
2022-02-14 15:30:00,364.66,366.6,364.65,366.46,6920.0,352.0205,353.8932,352.0108,353.7581,6920.0
2022-02-14 15:35:00,366.55,366.96,365.95,366.39,13722.0,353.8449,354.2407,353.2657,353.6905,13722.0
2022-02-14 15:40:00,366.65,366.72,365.31,365.86,10373.0,353.9415,354.0091,352.6479,353.1789,10373.0
2022-02-14 15:45:00,365.78,366.02,364.04,365.63,9360.0,353.1016,353.3333,351.4219,352.9568,9360.0
2022-02-14 15:50:00,365.07,365.72,362.78,364.33,28338.0,352.4162,353.0437,350.2056,351.7019,28338.0
2022-02-14 15:55:00,364.25,365.31,363.78,365.16,68250.0,351.6247,352.6479,351.171,352.5031,68250.0
2022-02-15 09:30:00,373.27,377.72,372.61,376.33,19744.0,360.332,364.6278,359.6949,363.286,19744.0
2022-02-15 09:35:00,377.09,377.83,374.95,377.82,8164.0,364.0196,364.734,361.9538,364.7243,8164.0
2022-02-15 09:40:00,378.03,378.47,376.11,376.94,11747.0,364.927,365.3518,363.0736,363.8748,11747.0
2022-02-15 09:45:00,377.78,379.45,377.4,377.67,12804.0,364.6857,366.2978,364.3189,364.5795,12804.0
2022-02-15 09:50:00,377.67,378.92,376.12,378.92,7969.0,364.5795,365.7862,363.0832,365.7862,7969.0
2022-02-15 09:55:00,378.95,379.98,378.54,379.13,9882.0,365.8151,366.8094,365.4194,365.9889,9882.0
2022-02-15 10:00:00,379.22,380.94,378.68,378.86,14639.0,366.0758,367.7362,365.5545,365.7283,14639.0
2022-02-15 10:05:00,378.19,379.13,378.19,378.65,4604.0,365.0815,365.9889,365.0815,365.5255,4604.0
2022-02-15 10:10:00,378.28,378.28,376.57,377.43,5583.0,365.1684,365.1684,363.5176,364.3478,5583.0
2022-02-15 10:15:00,377.42,378.4,377.03,377.23,4347.0,364.3382,365.2842,363.9617,364.1548,4347.0
2022-02-15 10:20:00,376.96,377.94,376.08,377.94,5750.0,363.8941,364.8402,363.0446,364.8402,5750.0
2022-02-15 10:25:00,377.8,379.31,377.55,378.84,4455.0,364.705,366.1627,364.4637,365.709,4455.0
2022-02-15 10:30:00,378.84,380.5,378.7,378.75,12707.0,365.709,367.3114,365.5738,365.6221,12707.0
2022-02-15 10:35:00,379.12,379.93,378.41,379.93,3600.0,365.9793,366.7612,365.2939,366.7612,3600.0
2022-02-15 10:40:00,380.1,381.42,379.84,381.12,5260.0,366.9253,368.1995,366.6743,367.9099,5260.0
2022-02-15 10:45:00,381.21,381.62,380.47,381.51,5831.0,367.9968,368.3926,367.2825,368.2864,5831.0
2022-02-15 10:50:00,381.22,381.78,381.05,381.33,8092.0,368.0065,368.5471,367.8424,368.1127,8092.0
2022-02-15 10:55:00,381.45,381.47,380.05,380.21,11531.0,368.2285,368.2478,366.877,367.0315,11531.0
2022-02-15 11:00:00,380.55,381.4,380.55,381.26,4629.0,367.3597,368.1802,367.3597,368.0451,4629.0
2022-02-15 11:05:00,381.15,382.05,380.4,382.05,5800.0,367.9389,368.8077,367.2149,368.8077,5800.0
2022-02-15 11:10:00,381.91,381.91,381.27,381.44,6792.0,368.6726,368.6726,368.0547,368.2188,6792.0
2022-02-15 11:15:00,381.45,381.85,381.06,381.55,7310.0,368.2285,368.6146,367.852,368.325,7310.0
2022-02-15 11:20:00,381.55,382.62,381.55,382.01,12967.0,368.325,369.3579,368.325,368.7691,12967.0
2022-02-15 11:25:00,382.01,382.01,381.28,381.37,4910.0,368.7691,368.7691,368.0644,368.1513,4910.0
2022-02-15 11:30:00,381.59,381.92,381.36,381.67,3655.0,368.3636,368.6822,368.1416,368.4409,3655.0
2022-02-15 11:35:00,381.8,382.69,381.45,382.36,7221.0,368.5664,369.4255,368.2285,369.107,7221.0
2022-02-15 11:40:00,382.36,382.89,382.36,382.48,5318.0,369.107,369.6186,369.107,369.2228,5318.0
2022-02-15 11:45:00,382.36,382.94,382.2,382.77,4492.0,369.107,369.6668,368.9525,369.5027,4492.0
2022-02-15 11:50:00,382.91,383.32,382.58,383.32,2850.0,369.6379,370.0337,369.3193,370.0337,2850.0
2022-02-15 11:55:00,382.89,383.23,382.74,382.97,5448.0,369.6186,369.9468,369.4738,369.6958,5448.0
2022-02-15 12:00:00,383.25,383.79,382.51,382.66,6100.0,369.9661,370.4874,369.2518,369.3966,6100.0
2022-02-15 12:05:00,382.95,383.19,382.63,382.89,3400.0,369.6765,369.9082,369.3676,369.6186,3400.0
2022-02-15 12:10:00,383.53,383.58,382.79,382.79,5099.0,370.2364,370.2847,369.522,369.522,5099.0
2022-02-15 12:15:00,382.7,382.92,380.6,381.0,7410.0,369.4352,369.6475,367.408,367.7941,7410.0
2022-02-15 12:20:00,380.84,381.28,380.84,381.24,3540.0,367.6396,368.0644,367.6396,368.0258,3540.0
2022-02-15 12:25:00,381.25,381.6,380.76,381.37,4700.0,368.0354,368.3733,367.5624,368.1513,4700.0
2022-02-15 12:30:00,381.2,382.1,380.85,381.18,5701.0,367.9872,368.856,367.6493,367.9679,5701.0
2022-02-15 12:35:00,381.34,381.55,380.96,381.22,3363.0,368.1223,368.325,367.7555,368.0065,3363.0
2022-02-15 12:40:00,381.27,381.48,380.55,380.82,2573.0,368.0547,368.2575,367.3597,367.6203,2573.0
2022-02-15 12:45:00,380.98,381.12,379.92,379.92,2400.0,367.7748,367.9099,366.7515,366.7515,2400.0
2022-02-15 12:50:00,380.14,380.44,380.04,380.17,1300.0,366.9639,367.2535,366.8674,366.9929,1300.0
2022-02-15 12:55:00,380.75,380.78,380.37,380.78,6272.0,367.5528,367.5817,367.1859,367.5817,6272.0
2022-02-15 13:00:00,380.75,381.79,380.61,381.13,10416.0,367.5528,368.5567,367.4176,367.9196,10416.0
2022-02-15 13:05:00,381.41,382.24,381.41,381.94,1593.0,368.1899,368.9911,368.1899,368.7015,1593.0
2022-02-15 13:10:00,382.02,382.1,381.35,382.0,3406.0,368.7787,368.856,368.132,368.7594,3406.0
2022-02-15 13:15:00,381.91,382.08,381.66,381.86,3400.0,368.6726,368.8367,368.4312,368.6243,3400.0
2022-02-15 13:20:00,381.8,383.58,381.79,383.21,2600.0,368.5664,370.2847,368.5567,369.9275,2600.0
2022-02-15 13:25:00,383.1,383.69,383.05,383.54,4326.0,369.8213,370.3909,369.773,370.2461,4326.0
2022-02-15 13:30:00,383.43,383.82,383.38,383.71,2768.0,370.1399,370.5163,370.0916,370.4102,2768.0
2022-02-15 13:35:00,383.43,383.95,383.41,383.57,2764.0,370.1399,370.6418,370.1206,370.275,2764.0
2022-02-15 13:40:00,383.57,383.88,383.43,383.45,3576.0,370.275,370.5743,370.1399,370.1592,3576.0
2022-02-15 13:45:00,383.41,384.26,383.41,384.15,3800.0,370.1206,370.9411,370.1206,370.8349,3800.0
2022-02-15 13:50:00,384.08,384.33,383.76,384.28,6920.0,370.7673,371.0087,370.4584,370.9604,6920.0
2022-02-15 13:55:00,384.5,385.09,384.4,385.0,7301.0,371.1728,371.7423,371.0762,371.6554,7301.0
2022-02-15 14:00:00,385.14,385.56,384.9,385.0,6075.0,371.7906,372.196,371.5589,371.6554,6075.0
2022-02-15 14:05:00,385.05,385.07,383.83,384.22,4126.0,371.7037,371.723,370.526,370.9025,4126.0
2022-02-15 14:10:00,384.24,384.67,384.24,384.57,3909.0,370.9218,371.3369,370.9218,371.2404,3909.0
2022-02-15 14:15:00,384.57,385.71,384.17,385.51,4583.0,371.2404,372.3408,370.8542,372.1478,4583.0
2022-02-15 14:20:00,385.55,386.23,385.19,385.19,5936.0,372.1864,372.8428,371.8389,371.8389,5936.0
2022-02-15 14:25:00,385.32,385.52,385.05,385.29,3329.0,371.9644,372.1574,371.7037,371.9354,3329.0
2022-02-15 14:30:00,385.36,385.38,384.55,384.69,3942.0,372.003,372.0223,371.221,371.3562,3942.0
2022-02-15 14:35:00,384.8,385.49,384.74,385.49,3665.0,371.4624,372.1285,371.4045,372.1285,3665.0
2022-02-15 14:40:00,385.59,386.01,384.73,386.01,6430.0,372.225,372.6304,371.3948,372.6304,6430.0
2022-02-15 14:45:00,386.03,386.27,385.65,385.65,5443.0,372.6497,372.8814,372.2829,372.2829,5443.0
2022-02-15 14:50:00,385.72,386.1,385.32,385.87,5297.0,372.3505,372.7173,371.9644,372.4953,5297.0
2022-02-15 14:55:00,386.05,386.29,385.64,385.98,9427.0,372.6691,372.9007,372.2733,372.6015,9427.0
2022-02-15 15:00:00,386.31,387.55,385.91,387.55,6910.0,372.92,374.1171,372.5339,374.1171,6910.0
2022-02-15 15:05:00,387.59,388.58,387.57,388.37,9678.0,374.1557,375.1114,374.1364,374.9086,9678.0
2022-02-15 15:10:00,388.36,388.5,387.92,388.35,7200.0,374.899,375.0341,374.4742,374.8893,7200.0
2022-02-15 15:15:00,388.45,388.94,388.4,388.72,11647.0,374.9859,375.4589,374.9376,375.2465,11647.0
2022-02-15 15:20:00,388.79,389.31,388.0,388.11,12268.0,375.3141,375.8161,374.5515,374.6577,12268.0
2022-02-15 15:25:00,388.27,388.55,387.77,388.4,8842.0,374.8121,375.0824,374.3294,374.9376,8842.0
2022-02-15 15:30:00,388.48,388.7,385.68,386.0,16144.0,375.0148,375.2272,372.3119,372.6208,16144.0
2022-02-15 15:35:00,385.92,386.84,385.24,385.83,16253.0,372.5436,373.4317,371.8871,372.4567,16253.0
2022-02-15 15:40:00,385.73,387.05,385.71,386.98,17168.0,372.3601,373.6344,372.3408,373.5668,17168.0
2022-02-15 15:45:00,387.0,387.19,386.01,386.53,15310.0,373.5861,373.7695,372.6304,373.1324,15310.0
2022-02-15 15:50:00,386.75,387.83,386.75,387.11,40539.0,373.3448,374.3874,373.3448,373.6923,40539.0
2022-02-15 15:55:00,386.84,387.99,385.58,387.77,92823.0,373.4317,374.5418,372.2153,374.3294,92823.0
2022-02-16 09:30:00,381.95,383.45,379.35,382.38,15209.0,368.7112,370.1592,366.2013,369.1263,15209.0
2022-02-16 09:35:00,382.18,383.38,381.34,382.64,4944.0,368.9332,370.0916,368.1223,369.3772,4944.0
2022-02-16 09:40:00,382.94,382.94,381.56,382.67,2055.0,369.6668,369.6668,368.3347,369.4062,2055.0
2022-02-16 09:45:00,382.66,384.25,382.63,382.83,2400.0,369.3966,370.9314,369.3676,369.5607,2400.0
2022-02-16 09:50:00,382.13,382.13,380.06,380.06,2756.0,368.8849,368.8849,366.8867,366.8867,2756.0
2022-02-16 09:55:00,381.03,382.47,380.75,380.75,5428.0,367.8231,369.2131,367.5528,367.5528,5428.0
2022-02-16 10:00:00,381.14,382.0,379.73,380.58,11490.0,367.9292,368.7594,366.5681,367.3886,11490.0
2022-02-16 10:05:00,381.1,381.57,380.21,381.34,7224.0,367.8906,368.3443,367.0315,368.1223,7224.0
2022-02-16 10:10:00,381.31,381.6,380.22,380.23,5359.0,368.0933,368.3733,367.0411,367.0508,5359.0
2022-02-16 10:15:00,380.81,381.0,378.29,379.4,9823.0,367.6107,367.7941,365.178,366.2495,9823.0
2022-02-16 10:20:00,380.4,381.27,380.35,381.13,2700.0,367.2149,368.0547,367.1666,367.9196,2700.0
2022-02-16 10:25:00,381.98,382.06,380.88,382.06,2548.0,368.7401,368.8174,367.6783,368.8174,2548.0
2022-02-16 10:30:00,381.79,382.57,381.64,382.57,5439.0,368.5567,369.3097,368.4119,369.3097,5439.0
2022-02-16 10:35:00,382.89,383.01,381.66,381.84,7379.0,369.6186,369.7344,368.4312,368.605,7379.0
2022-02-16 10:40:00,381.97,382.62,381.28,382.62,4300.0,368.7305,369.3579,368.0644,369.3579,4300.0
2022-02-16 10:45:00,382.35,382.35,380.98,380.99,2759.0,369.0973,369.0973,367.7748,367.7844,2759.0
2022-02-16 10:50:00,381.07,381.96,381.05,381.32,3685.0,367.8617,368.7208,367.8424,368.103,3685.0
2022-02-16 10:55:00,381.42,381.85,380.38,380.87,3471.0,368.1995,368.6146,367.1956,367.6686,3471.0
2022-02-16 11:00:00,380.67,381.36,380.32,381.18,4317.0,367.4755,368.1416,367.1377,367.9679,4317.0
2022-02-16 11:05:00,381.04,382.44,380.49,382.01,2560.0,367.8327,369.1842,367.3018,368.7691,2560.0
2022-02-16 11:10:00,382.18,382.55,380.63,380.63,3000.0,368.9332,369.2904,367.4369,367.4369,3000.0
2022-02-16 11:15:00,380.94,381.43,380.47,380.5,3300.0,367.7362,368.2092,367.2825,367.3114,3300.0
2022-02-16 11:20:00,380.35,380.67,380.19,380.67,3200.0,367.1666,367.4755,367.0122,367.4755,3200.0
2022-02-16 11:25:00,380.61,381.13,380.48,380.79,1600.0,367.4176,367.9196,367.2921,367.5914,1600.0
2022-02-16 11:30:00,380.55,380.63,380.21,380.21,400.0,367.3597,367.4369,367.0315,367.0315,400.0
2022-02-16 11:35:00,380.17,380.24,379.7,379.87,2700.0,366.9929,367.0604,366.5392,366.7033,2700.0
2022-02-16 11:40:00,380.02,380.13,379.11,379.11,2113.0,366.8481,366.9542,365.9696,365.9696,2113.0
2022-02-16 11:45:00,378.98,379.25,378.86,379.25,1200.0,365.8441,366.1047,365.7283,366.1047,1200.0
2022-02-16 11:50:00,379.55,379.56,379.07,379.25,3931.0,366.3944,366.404,365.931,366.1047,3931.0
2022-02-16 11:55:00,379.32,379.72,379.17,379.31,3277.0,366.1723,366.5585,366.0275,366.1627,3277.0
2022-02-16 12:00:00,379.65,380.05,379.35,379.67,3380.0,366.4909,366.877,366.2013,366.5102,3380.0
2022-02-16 12:05:00,379.81,380.39,379.63,380.3,3706.0,366.6453,367.2052,366.4716,367.1184,3706.0
2022-02-16 12:10:00,380.16,380.65,379.93,380.36,1800.0,366.9832,367.4562,366.7612,367.1763,1800.0
2022-02-16 12:15:00,380.45,380.68,380.03,380.03,3156.0,367.2632,367.4852,366.8577,366.8577,3156.0
2022-02-16 12:20:00,380.55,380.57,380.54,380.57,600.0,367.3597,367.379,367.35,367.379,600.0
2022-02-16 12:25:00,381.01,381.01,380.6,380.6,1000.0,367.8037,367.8037,367.408,367.408,1000.0
2022-02-16 12:30:00,380.47,380.47,378.24,378.41,3068.0,367.2825,367.2825,365.1298,365.2939,3068.0
2022-02-16 12:35:00,378.55,379.03,378.4,378.71,2485.0,365.429,365.8924,365.2842,365.5835,2485.0
2022-02-16 12:40:00,378.87,379.08,378.65,379.08,1200.0,365.7379,365.9406,365.5255,365.9406,1200.0
2022-02-16 12:45:00,379.11,379.36,378.55,379.36,800.0,365.9696,366.2109,365.429,366.2109,800.0
2022-02-16 12:50:00,379.18,379.68,379.17,379.68,1273.0,366.0372,366.5198,366.0275,366.5198,1273.0
2022-02-16 12:55:00,379.11,379.11,378.14,378.15,1917.0,365.9696,365.9696,365.0332,365.0429,1917.0
2022-02-16 13:00:00,378.07,378.29,377.5,377.69,2900.0,364.9656,365.178,364.4154,364.5988,2900.0
2022-02-16 13:05:00,377.69,378.79,377.61,378.46,1581.0,364.5988,365.6607,364.5216,365.3421,1581.0
2022-02-16 13:10:00,378.66,379.0,378.12,378.75,1400.0,365.5352,365.8634,365.0139,365.6221,1400.0
2022-02-16 13:15:00,378.89,379.0,378.58,378.61,1300.0,365.7572,365.8634,365.458,365.4869,1300.0
2022-02-16 13:20:00,378.71,379.19,378.53,379.19,700.0,365.5835,366.0468,365.4097,366.0468,700.0
2022-02-16 13:25:00,378.79,379.24,378.69,379.04,1386.0,365.6607,366.0951,365.5642,365.902,1386.0
2022-02-16 13:30:00,379.05,379.15,378.72,379.15,1500.0,365.9117,366.0082,365.5931,366.0082,1500.0
2022-02-16 13:35:00,379.35,379.38,378.81,378.81,1600.0,366.2013,366.2302,365.68,365.68,1600.0
2022-02-16 13:40:00,378.78,379.05,378.62,378.79,1200.0,365.651,365.9117,365.4966,365.6607,1200.0
2022-02-16 13:45:00,378.98,379.23,378.51,378.91,1883.0,365.8441,366.0854,365.3904,365.7765,1883.0
2022-02-16 13:50:00,379.2,379.2,378.89,378.89,1141.0,366.0565,366.0565,365.7572,365.7572,1141.0
2022-02-16 13:55:00,378.88,378.89,377.8,378.4,3779.0,365.7476,365.7572,364.705,365.2842,3779.0
2022-02-16 14:00:00,378.77,380.51,377.83,378.91,6671.0,365.6414,367.3211,364.734,365.7765,6671.0
2022-02-16 14:05:00,379.89,380.67,378.45,380.41,6506.0,366.7226,367.4755,365.3325,367.2245,6506.0
2022-02-16 14:10:00,379.97,380.43,379.46,380.08,3200.0,366.7998,367.2438,366.3075,366.906,3200.0
2022-02-16 14:15:00,380.3,381.78,379.91,381.54,5261.0,367.1184,368.5471,366.7419,368.3154,5261.0
2022-02-16 14:20:00,381.66,384.0,381.66,384.0,7044.0,368.4312,370.6901,368.4312,370.6901,7044.0
2022-02-16 14:25:00,384.24,384.84,384.1,384.36,4159.0,370.9218,371.501,370.7866,371.0376,4159.0
2022-02-16 14:30:00,384.87,386.73,384.87,385.49,12058.0,371.53,373.3255,371.53,372.1285,12058.0
2022-02-16 14:35:00,385.71,385.71,384.49,384.67,4600.0,372.3408,372.3408,371.1631,371.3369,4600.0
2022-02-16 14:40:00,384.76,384.84,383.81,384.32,4200.0,371.4238,371.501,370.5067,370.999,4200.0
2022-02-16 14:45:00,384.33,384.53,383.86,383.86,2914.0,371.0087,371.2017,370.555,370.555,2914.0
2022-02-16 14:50:00,384.24,384.7,383.97,384.08,4146.0,370.9218,371.3658,370.6611,370.7673,4146.0
2022-02-16 14:55:00,384.32,385.43,384.04,385.43,3955.0,370.999,372.0705,370.7287,372.0705,3955.0
2022-02-16 15:00:00,385.52,386.99,385.25,386.96,3500.0,372.1574,373.5765,371.8968,373.5475,3500.0
2022-02-16 15:05:00,386.92,387.05,386.11,386.35,3018.0,373.5089,373.6344,372.727,372.9587,3018.0
2022-02-16 15:10:00,386.24,386.42,385.52,386.05,3700.0,372.8525,373.0262,372.1574,372.6691,3700.0
2022-02-16 15:15:00,385.69,386.59,385.69,385.93,4519.0,372.3215,373.1903,372.3215,372.5532,4519.0
2022-02-16 15:20:00,386.38,386.61,385.39,385.88,6481.0,372.9876,373.2096,372.0319,372.5049,6481.0
2022-02-16 15:25:00,385.78,386.46,385.78,386.14,2524.0,372.4084,373.0648,372.4084,372.7559,2524.0
2022-02-16 15:30:00,386.85,387.12,385.41,386.06,3298.0,373.4413,373.702,372.0512,372.6787,3298.0
2022-02-16 15:35:00,386.03,387.39,385.81,387.39,1920.0,372.6497,373.9626,372.4374,373.9626,1920.0
2022-02-16 15:40:00,386.95,387.31,385.94,386.29,3541.0,373.5379,373.8854,372.5629,372.9007,3541.0
2022-02-16 15:45:00,386.63,386.94,386.09,386.54,6493.0,373.2289,373.5282,372.7077,373.1421,6493.0
2022-02-16 15:50:00,386.88,387.52,385.51,385.74,11844.0,373.4703,374.0881,372.1478,372.3698,11844.0
2022-02-16 15:55:00,385.82,386.4,385.04,385.27,40333.0,372.447,373.0069,371.6941,371.9161,40333.0
2022-02-17 09:30:00,378.9,379.97,375.09,375.45,27962.0,365.7669,366.7998,362.0889,362.4365,27962.0
2022-02-17 09:35:00,375.47,379.59,375.46,378.74,18516.0,362.4558,366.433,362.4461,365.6124,18516.0
2022-02-17 09:40:00,378.64,381.33,378.64,379.64,9107.0,365.5159,368.1127,365.5159,366.4812,9107.0
2022-02-17 09:45:00,379.75,380.0,376.64,377.74,11962.0,366.5874,366.8288,363.5852,364.6471,11962.0
2022-02-17 09:50:00,377.81,377.95,374.54,375.36,7578.0,364.7147,364.8498,361.558,362.3496,7578.0
2022-02-17 09:55:00,375.45,377.16,374.91,377.16,5000.0,362.4365,364.0872,361.9152,364.0872,5000.0
2022-02-17 10:00:00,377.5,378.18,376.12,377.66,11616.0,364.4154,365.0718,363.0832,364.5699,11616.0
2022-02-17 10:05:00,377.27,377.7,375.7,375.7,12271.0,364.1934,364.6085,362.6778,362.6778,12271.0
2022-02-17 10:10:00,375.69,377.5,375.14,377.5,4431.0,362.6681,364.4154,362.1372,364.4154,4431.0
2022-02-17 10:15:00,377.86,378.6,375.99,376.12,9400.0,364.7629,365.4773,362.9577,363.0832,9400.0
2022-02-17 10:20:00,375.83,376.04,374.51,375.65,5300.0,362.8033,363.006,361.529,362.6295,5300.0
2022-02-17 10:25:00,375.28,375.47,374.55,374.56,3210.0,362.2724,362.4558,361.5677,361.5773,3210.0
2022-02-17 10:30:00,374.19,375.41,374.19,374.95,6300.0,361.2201,362.3978,361.2201,361.9538,6300.0
2022-02-17 10:35:00,374.72,375.79,374.37,374.54,9174.0,361.7318,362.7647,361.3939,361.558,9174.0
2022-02-17 10:40:00,374.39,374.39,372.45,372.78,8958.0,361.4132,361.4132,359.5404,359.859,8958.0
2022-02-17 10:45:00,372.89,373.98,372.01,372.56,13724.0,359.9652,361.0174,359.1157,359.6466,13724.0
2022-02-17 10:50:00,373.19,373.19,371.71,372.28,12179.0,360.2548,360.2548,358.8261,359.3763,12179.0
2022-02-17 10:55:00,372.3,373.89,372.03,373.89,14803.0,359.3956,360.9305,359.135,360.9305,14803.0
2022-02-17 11:00:00,374.25,375.93,373.71,375.09,11656.0,361.2781,362.8998,360.7568,362.0889,11656.0
2022-02-17 11:05:00,375.43,376.11,374.64,375.19,10068.0,362.4172,363.0736,361.6545,362.1855,10068.0
2022-02-17 11:10:00,375.37,376.81,375.23,376.81,4496.0,362.3592,363.7493,362.2241,363.7493,4496.0
2022-02-17 11:15:00,376.78,377.88,376.02,377.19,14019.0,363.7204,364.7822,362.9867,364.1162,14019.0
2022-02-17 11:20:00,377.19,377.64,377.04,377.37,8604.0,364.1162,364.5506,363.9714,364.2899,8604.0
2022-02-17 11:25:00,377.58,378.5,377.0,377.22,8576.0,364.4926,365.3807,363.9327,364.1451,8576.0
2022-02-17 11:30:00,377.26,377.31,376.13,376.5,7538.0,364.1837,364.232,363.0929,363.4501,7538.0
2022-02-17 11:35:00,376.92,377.26,376.55,377.18,4684.0,363.8555,364.1837,363.4983,364.1065,4684.0
2022-02-17 11:40:00,377.19,377.2,376.68,376.93,4595.0,364.1162,364.1258,363.6238,363.8652,4595.0
2022-02-17 11:45:00,376.7,378.08,376.7,378.07,4345.0,363.6431,364.9753,363.6431,364.9656,4345.0
2022-02-17 11:50:00,377.76,378.24,376.99,377.23,7015.0,364.6664,365.1298,363.9231,364.1548,7015.0
2022-02-17 11:55:00,377.04,377.49,375.99,376.11,3652.0,363.9714,364.4058,362.9577,363.0736,3652.0
2022-02-17 12:00:00,376.31,377.07,375.75,376.2,2255.0,363.2667,364.0003,362.7261,363.1605,2255.0
2022-02-17 12:05:00,376.19,376.61,375.41,375.41,2700.0,363.1508,363.5563,362.3978,362.3978,2700.0
2022-02-17 12:10:00,375.34,375.59,375.03,375.36,3700.0,362.3303,362.5716,362.031,362.3496,3700.0
2022-02-17 12:15:00,375.18,375.61,374.02,374.03,8182.0,362.1758,362.5909,361.056,361.0657,8182.0
2022-02-17 12:20:00,374.08,375.27,374.08,375.06,4100.0,361.1139,362.2627,361.1139,362.06,4100.0
2022-02-17 12:25:00,375.09,375.58,374.89,375.13,6735.0,362.0889,362.562,361.8959,362.1276,6735.0
2022-02-17 12:30:00,374.7,375.25,374.59,375.06,16955.0,361.7125,362.2434,361.6063,362.06,16955.0
2022-02-17 12:35:00,375.08,375.57,374.45,374.59,3265.0,362.0793,362.5523,361.4711,361.6063,3265.0
2022-02-17 12:40:00,374.29,375.3,374.29,374.97,3739.0,361.3167,362.2917,361.3167,361.9731,3739.0
2022-02-17 12:45:00,375.22,375.54,374.69,374.9,4045.0,362.2144,362.5233,361.7028,361.9055,4045.0
2022-02-17 12:50:00,374.84,375.04,374.4,374.72,7400.0,361.8476,362.0407,361.4229,361.7318,7400.0
2022-02-17 12:55:00,374.73,374.73,373.7,374.0,8763.0,361.7414,361.7414,360.7471,361.0367,8763.0
2022-02-17 13:00:00,373.98,374.24,373.64,373.84,3167.0,361.0174,361.2684,360.6892,360.8823,3167.0
2022-02-17 13:05:00,373.89,374.44,373.79,373.97,7179.0,360.9305,361.4615,360.834,361.0078,7179.0
2022-02-17 13:10:00,373.74,373.74,373.0,373.31,2926.0,360.7857,360.7857,360.0714,360.3706,2926.0
2022-02-17 13:15:00,373.38,373.83,373.24,373.24,2130.0,360.4382,360.8726,360.3031,360.3031,2130.0
2022-02-17 13:20:00,373.46,373.47,372.14,372.24,6000.0,360.5154,360.5251,359.2412,359.3377,6000.0
2022-02-17 13:25:00,372.2,372.56,371.92,372.51,3865.0,359.2991,359.6466,359.0288,359.5984,3865.0
2022-02-17 13:30:00,372.17,373.14,372.04,373.14,2980.0,359.2702,360.2065,359.1447,360.2065,2980.0
2022-02-17 13:35:00,372.87,373.43,372.85,373.43,4112.0,359.9459,360.4865,359.9266,360.4865,4112.0
2022-02-17 13:40:00,373.31,373.9,373.31,373.86,5320.0,360.3706,360.9402,360.3706,360.9016,5320.0
2022-02-17 13:45:00,373.71,373.71,372.95,373.16,2444.0,360.7568,360.7568,360.0231,360.2258,2444.0
2022-02-17 13:50:00,373.2,373.68,373.07,373.52,6863.0,360.2644,360.7278,360.139,360.5734,6863.0
2022-02-17 13:55:00,373.41,373.82,373.25,373.82,3210.0,360.4672,360.863,360.3127,360.863,3210.0
2022-02-17 14:00:00,373.73,373.75,372.69,373.04,9059.0,360.7761,360.7954,359.7721,360.11,9059.0
2022-02-17 14:05:00,372.82,373.6,372.68,373.03,3355.0,359.8976,360.6506,359.7625,360.1003,3355.0
2022-02-17 14:10:00,373.15,373.67,373.15,373.56,6438.0,360.2162,360.7182,360.2162,360.612,6438.0
2022-02-17 14:15:00,373.32,373.48,373.08,373.32,2337.0,360.3803,360.5347,360.1486,360.3803,2337.0
2022-02-17 14:20:00,373.57,373.59,372.67,372.87,5074.0,360.6216,360.6409,359.7528,359.9459,5074.0
2022-02-17 14:25:00,372.72,373.44,372.7,373.33,3070.0,359.8011,360.4961,359.7818,360.3899,3070.0
2022-02-17 14:30:00,373.39,373.59,372.63,372.79,4816.0,360.4479,360.6409,359.7142,359.8687,4816.0
2022-02-17 14:35:00,372.81,372.89,372.41,372.48,3856.0,359.888,359.9652,359.5018,359.5694,3856.0
2022-02-17 14:40:00,372.44,373.04,372.14,372.68,14845.0,359.5308,360.11,359.2412,359.7625,14845.0
2022-02-17 14:45:00,372.68,373.45,372.36,373.3,13682.0,359.7625,360.5058,359.4536,360.361,13682.0
2022-02-17 14:50:00,373.06,373.06,371.99,372.53,6121.0,360.1293,360.1293,359.0964,359.6177,6121.0
2022-02-17 14:55:00,372.52,372.9,371.37,371.73,7686.0,359.608,359.9748,358.4979,358.8454,7686.0
2022-02-17 15:00:00,371.55,371.55,370.1,370.35,11046.0,358.6716,358.6716,357.2719,357.5132,11046.0
2022-02-17 15:05:00,370.39,370.43,369.08,369.19,12533.0,357.5518,357.5905,356.2873,356.3934,12533.0
2022-02-17 15:10:00,369.13,369.47,367.95,368.43,20265.0,356.3355,356.6637,355.1964,355.6598,20265.0
2022-02-17 15:15:00,368.29,369.04,367.71,368.57,17210.0,355.5246,356.2486,354.9647,355.7949,17210.0
2022-02-17 15:20:00,368.74,369.5,368.29,368.46,14971.0,355.959,356.6927,355.5246,355.6887,14971.0
2022-02-17 15:25:00,368.59,369.03,368.29,368.41,14993.0,355.8142,356.239,355.5246,355.6405,14993.0
2022-02-17 15:30:00,368.57,369.17,367.6,367.98,12006.0,355.7949,356.3741,354.8586,355.2254,12006.0
2022-02-17 15:35:00,368.2,369.22,368.14,368.72,17381.0,355.4378,356.4224,355.3798,355.9397,17381.0
2022-02-17 15:40:00,368.64,368.71,367.66,368.0,28040.0,355.8625,355.9301,354.9165,355.2447,28040.0
2022-02-17 15:45:00,368.05,368.84,367.58,368.14,26815.0,355.293,356.0556,354.8392,355.3798,26815.0
2022-02-17 15:50:00,368.23,368.31,365.06,365.96,59091.0,355.4667,355.5439,352.4066,353.2754,59091.0
2022-02-17 15:55:00,365.78,367.03,365.73,365.85,113447.0,353.1016,354.3083,353.0534,353.1692,113447.0
2022-02-18 09:30:00,370.0,370.0,365.0,365.5,38601.0,357.1754,357.1754,352.3487,352.8313,38601.0
2022-02-18 09:35:00,365.18,366.31,364.22,365.73,2645.0,352.5224,353.6133,351.5957,353.0534,2645.0
2022-02-18 09:40:00,365.2,365.46,364.51,365.46,1968.0,352.5417,352.7927,351.8757,352.7927,1968.0
2022-02-18 09:45:00,365.0,366.2,364.06,364.47,5099.0,352.3487,353.5071,351.4413,351.837,5099.0
2022-02-18 09:50:00,364.9,368.26,364.84,367.13,5429.0,352.2521,355.4957,352.1942,354.4048,5429.0
2022-02-18 09:55:00,368.16,368.51,367.27,367.93,4101.0,355.3991,355.737,354.54,355.1771,4101.0
2022-02-18 10:00:00,367.56,367.88,366.33,367.36,3532.0,354.8199,355.1288,353.6326,354.6269,3532.0
2022-02-18 10:05:00,367.33,367.57,365.32,365.7,4524.0,354.5979,354.8296,352.6576,353.0244,4524.0
2022-02-18 10:10:00,365.98,366.23,364.66,365.3,4400.0,353.2947,353.536,352.0205,352.6383,4400.0
2022-02-18 10:15:00,365.73,367.4,364.16,364.57,5700.0,353.0534,354.6655,351.5378,351.9336,5700.0
2022-02-18 10:20:00,364.42,364.93,363.53,363.91,3700.0,351.7888,352.2811,350.9296,351.2965,3700.0
2022-02-18 10:25:00,363.74,364.0,363.31,363.31,2150.0,351.1323,351.3833,350.7172,350.7172,2150.0
2022-02-18 10:30:00,363.19,363.19,361.14,361.8,7716.0,350.6014,350.6014,348.6225,349.2596,7716.0
2022-02-18 10:35:00,361.31,361.72,360.8,361.72,12075.0,348.7866,349.1824,348.2942,349.1824,12075.0
2022-02-18 10:40:00,361.67,361.67,360.73,361.2,7949.0,349.1341,349.1341,348.2267,348.6804,7949.0
2022-02-18 10:45:00,361.36,361.52,360.46,360.71,7523.0,348.8348,348.9893,347.966,348.2074,7523.0
2022-02-18 10:50:00,360.72,361.23,360.17,360.65,7913.0,348.217,348.7093,347.6861,348.1494,7913.0
2022-02-18 10:55:00,360.46,360.77,359.78,360.36,5299.0,347.966,348.2653,347.3096,347.8695,5299.0
2022-02-18 11:00:00,360.12,360.12,357.89,358.36,9002.0,347.6378,347.6378,345.4851,345.9388,9002.0
2022-02-18 11:05:00,358.38,359.39,358.38,359.11,4422.0,345.9581,346.9331,345.9581,346.6628,4422.0
2022-02-18 11:10:00,358.89,359.75,358.66,359.25,6870.0,346.4505,347.2806,346.2284,346.798,6870.0
2022-02-18 11:15:00,359.61,359.84,358.57,359.84,7154.0,347.1455,347.3675,346.1415,347.3675,7154.0
2022-02-18 11:20:00,360.0,361.22,359.83,360.58,11200.0,347.522,348.6997,347.3579,348.0819,11200.0
2022-02-18 11:25:00,360.5,361.21,359.63,359.63,6964.0,348.0046,348.69,347.1648,347.1648,6964.0
2022-02-18 11:30:00,359.55,361.24,359.55,360.07,6324.0,347.0876,348.719,347.0876,347.5896,6324.0
2022-02-18 11:35:00,360.09,361.47,360.08,361.0,6372.0,347.6089,348.941,347.5992,348.4873,6372.0
2022-02-18 11:40:00,361.1,361.23,359.61,359.66,8635.0,348.5838,348.7093,347.1455,347.1938,8635.0
2022-02-18 11:45:00,359.83,360.54,359.51,359.69,5501.0,347.3579,348.0433,347.049,347.2227,5501.0
2022-02-18 11:50:00,359.87,359.88,357.97,358.03,8356.0,347.3965,347.4061,345.5623,345.6203,8356.0
2022-02-18 11:55:00,357.86,358.27,357.12,357.45,6517.0,345.4562,345.8519,344.7418,345.0604,6517.0
2022-02-18 12:00:00,357.47,357.57,356.54,356.54,7197.0,345.0797,345.1762,344.1819,344.1819,7197.0
2022-02-18 12:05:00,356.53,357.87,356.5,357.87,7100.0,344.1723,345.4658,344.1433,345.4658,7100.0
2022-02-18 12:10:00,358.29,358.87,357.93,357.93,8492.0,345.8712,346.4311,345.5237,345.5237,8492.0
2022-02-18 12:15:00,358.02,360.24,357.9,359.51,6124.0,345.6106,347.7537,345.4948,347.049,6124.0
2022-02-18 12:20:00,359.33,359.6,358.41,358.43,6699.0,346.8752,347.1358,345.9871,346.0064,6699.0
2022-02-18 12:25:00,358.45,358.97,358.14,358.14,4682.0,346.0257,346.5277,345.7264,345.7264,4682.0
2022-02-18 12:30:00,357.64,358.74,357.09,357.16,10319.0,345.2438,346.3056,344.7128,344.7804,10319.0
2022-02-18 12:35:00,357.09,357.46,356.19,356.38,7907.0,344.7128,345.07,343.844,344.0275,7907.0
2022-02-18 12:40:00,356.64,357.01,355.91,355.99,6448.0,344.2784,344.6356,343.5737,343.651,6448.0
2022-02-18 12:45:00,356.13,356.13,354.89,355.23,9850.0,343.7861,343.7861,342.5891,342.9173,9850.0
2022-02-18 12:50:00,355.22,355.71,354.89,355.27,12895.0,342.9077,343.3807,342.5891,342.9559,12895.0
2022-02-18 12:55:00,355.2,356.04,354.96,355.09,8242.0,342.8884,343.6992,342.6567,342.7822,8242.0
2022-02-18 13:00:00,355.21,355.41,353.82,353.84,10004.0,342.898,343.0911,341.5562,341.5755,10004.0
2022-02-18 13:05:00,354.12,355.76,353.65,354.99,4065.0,341.8458,343.4289,341.3921,342.6856,4065.0
2022-02-18 13:10:00,354.87,355.02,353.28,353.54,6441.0,342.5698,342.7146,341.0349,341.2859,6441.0
2022-02-18 13:15:00,353.57,353.96,353.3,353.62,7754.0,341.3148,341.6913,341.0542,341.3631,7754.0
2022-02-18 13:20:00,353.69,354.79,353.25,354.79,6422.0,341.4307,342.4926,341.0059,342.4926,6422.0
2022-02-18 13:25:00,354.53,354.54,353.44,353.88,9789.0,342.2416,342.2512,341.1894,341.6141,9789.0
2022-02-18 13:30:00,353.87,354.72,353.65,354.47,6529.0,341.6044,342.425,341.3921,342.1837,6529.0
2022-02-18 13:35:00,354.32,356.54,354.18,356.23,9430.0,342.0389,344.1819,341.9037,343.8826,9430.0
2022-02-18 13:40:00,356.22,356.23,355.21,355.46,4215.0,343.873,343.8826,342.898,343.1393,4215.0
2022-02-18 13:45:00,355.64,356.73,355.56,356.49,5394.0,343.3131,344.3653,343.2359,344.1336,5394.0
2022-02-18 13:50:00,356.17,356.64,355.8,356.64,5993.0,343.8247,344.2784,343.4676,344.2784,5993.0
2022-02-18 13:55:00,356.69,356.74,356.12,356.22,1988.0,344.3267,344.375,343.7765,343.873,1988.0
2022-02-18 14:00:00,356.19,356.39,355.62,356.27,6400.0,343.844,344.0371,343.2938,343.9213,6400.0
2022-02-18 14:05:00,356.36,356.36,355.39,355.39,4407.0,344.0081,344.0081,343.0718,343.0718,4407.0
2022-02-18 14:10:00,355.52,356.06,355.24,355.85,3960.0,343.1973,343.7185,342.927,343.5158,3960.0
2022-02-18 14:15:00,355.69,357.0,355.4,357.0,2904.0,343.3614,344.626,343.0814,344.626,2904.0
2022-02-18 14:20:00,357.1,358.19,356.91,358.18,11091.0,344.7225,345.7747,344.5391,345.7651,11091.0
2022-02-18 14:25:00,357.88,360.13,357.69,359.54,8372.0,345.4755,347.6475,345.292,347.0779,8372.0
2022-02-18 14:30:00,359.55,361.3,359.37,360.37,12969.0,347.0876,348.7769,346.9138,347.8792,12969.0
2022-02-18 14:35:00,360.21,360.99,359.7,359.78,13479.0,347.7247,348.4777,347.2324,347.3096,13479.0
2022-02-18 14:40:00,359.84,360.32,359.41,359.76,10600.0,347.3675,347.8309,346.9524,347.2903,10600.0
2022-02-18 14:45:00,359.76,360.66,359.71,359.74,7808.0,347.2903,348.1591,347.242,347.271,7808.0
2022-02-18 14:50:00,359.25,361.29,359.25,361.29,10799.0,346.798,348.7673,346.798,348.7673,10799.0
2022-02-18 14:55:00,361.65,362.4,361.32,361.98,7852.0,349.1148,349.8388,348.7962,349.4333,7852.0
2022-02-18 15:00:00,362.41,363.47,362.38,362.76,7350.0,349.8484,350.8717,349.8195,350.1863,7350.0
2022-02-18 15:05:00,362.87,363.6,361.92,362.2,9965.0,350.2925,350.9972,349.3754,349.6457,9965.0
2022-02-18 15:10:00,362.32,363.29,362.06,362.24,7800.0,349.7616,350.6979,349.5106,349.6843,7800.0
2022-02-18 15:15:00,362.23,362.63,360.41,360.57,10626.0,349.6747,350.0608,347.9178,348.0722,10626.0
2022-02-18 15:20:00,360.44,361.0,359.69,360.07,10499.0,347.9467,348.4873,347.2227,347.5896,10499.0
2022-02-18 15:25:00,360.06,360.66,359.6,359.99,9149.0,347.5799,348.1591,347.1358,347.5123,9149.0
2022-02-18 15:30:00,359.35,359.59,358.06,358.76,9488.0,346.8945,347.1262,345.6492,346.325,9488.0
2022-02-18 15:35:00,358.62,358.91,357.81,358.41,10594.0,346.1898,346.4698,345.4079,345.9871,10594.0
2022-02-18 15:40:00,358.28,360.24,358.13,359.92,11867.0,345.8616,347.7537,345.7168,347.4447,11867.0
2022-02-18 15:45:00,360.19,360.73,358.98,359.47,15453.0,347.7054,348.2267,346.5373,347.0103,15453.0
2022-02-18 15:50:00,359.4,359.4,357.84,358.53,21183.0,346.9428,346.9428,345.4368,346.1029,21183.0
2022-02-18 15:55:00,358.92,359.03,357.93,358.3,51505.0,346.4794,346.5856,345.5237,345.8809,51505.0
2022-02-22 09:30:00,353.75,356.48,353.75,354.82,27041.0,341.4886,344.124,341.4886,342.5215,27041.0
2022-02-22 09:35:00,354.63,357.07,354.17,356.4,3555.0,342.3381,344.6935,341.8941,344.0468,3555.0
2022-02-22 09:40:00,356.5,357.7,355.43,357.25,12084.0,344.1433,345.3017,343.1104,344.8673,12084.0
2022-02-22 09:45:00,357.6,361.12,357.6,361.12,28464.0,345.2052,348.6032,345.2052,348.6032,28464.0
2022-02-22 09:50:00,361.0,365.32,360.76,364.63,7504.0,348.4873,352.6576,348.2556,351.9915,7504.0
2022-02-22 09:55:00,364.34,364.45,361.59,361.6,8601.0,351.7115,351.8177,349.0569,349.0665,8601.0
2022-02-22 10:00:00,361.59,362.46,360.97,361.49,7813.0,349.0569,349.8967,348.4584,348.9603,7813.0
2022-02-22 10:05:00,361.83,363.23,360.43,362.05,8202.0,349.2885,350.64,347.9371,349.5009,8202.0
2022-02-22 10:10:00,362.3,362.3,360.8,361.34,16786.0,349.7423,349.7423,348.2942,348.8155,16786.0
2022-02-22 10:15:00,361.39,362.28,360.51,362.28,5700.0,348.8638,349.7229,348.0143,349.7229,5700.0
2022-02-22 10:20:00,362.21,363.6,361.72,361.72,4000.0,349.6554,350.9972,349.1824,349.1824,4000.0
2022-02-22 10:25:00,362.0,364.29,361.59,364.29,7318.0,349.4527,351.6633,349.0569,351.6633,7318.0
2022-02-22 10:30:00,364.2,364.2,362.01,362.34,5900.0,351.5764,351.5764,349.4623,349.7809,5900.0
2022-02-22 10:35:00,362.01,362.7,361.44,361.44,6308.0,349.4623,350.1284,348.9121,348.9121,6308.0
2022-02-22 10:40:00,361.16,361.57,360.0,360.89,3688.0,348.6418,349.0376,347.522,348.3811,3688.0
2022-02-22 10:45:00,360.93,361.19,360.0,360.92,4600.0,348.4197,348.6707,347.522,348.4101,4600.0
2022-02-22 10:50:00,360.7,360.7,358.89,359.37,3800.0,348.1977,348.1977,346.4505,346.9138,3800.0
2022-02-22 10:55:00,358.85,359.41,358.4,358.65,3615.0,346.4118,346.9524,345.9774,346.2188,3615.0
2022-02-22 11:00:00,358.61,358.77,358.06,358.06,4002.0,346.1802,346.3346,345.6492,345.6492,4002.0
2022-02-22 11:05:00,358.0,358.93,358.0,358.39,2706.0,345.5913,346.4891,345.5913,345.9678,2706.0
2022-02-22 11:10:00,358.19,359.0,358.15,358.55,3152.0,345.7747,346.5566,345.7361,346.1222,3152.0
2022-02-22 11:15:00,358.16,358.49,356.24,356.47,4368.0,345.7458,346.0643,343.8923,344.1143,4368.0
2022-02-22 11:20:00,356.63,356.76,356.0,356.64,4036.0,344.2688,344.3943,343.6606,344.2784,4036.0
2022-02-22 11:25:00,357.01,358.25,356.62,357.7,17728.0,344.6356,345.8326,344.2591,345.3017,17728.0
2022-02-22 11:30:00,357.73,358.52,357.46,358.29,5737.0,345.3307,346.0933,345.07,345.8712,5737.0
2022-02-22 11:35:00,358.3,358.3,355.97,356.57,15223.0,345.8809,345.8809,343.6317,344.2109,15223.0
2022-02-22 11:40:00,356.49,357.01,356.03,356.71,4000.0,344.1336,344.6356,343.6896,344.346,4000.0
2022-02-22 11:45:00,356.4,357.2,356.3,357.2,1600.0,344.0468,344.819,343.9502,344.819,1600.0
2022-02-22 11:50:00,356.94,357.02,354.27,354.27,5002.0,344.568,344.6453,341.9906,341.9906,5002.0
2022-02-22 11:55:00,354.44,354.62,353.74,354.5,9593.0,342.1547,342.3285,341.479,342.2126,9593.0
2022-02-22 12:00:00,354.3,355.47,354.3,354.95,5050.0,342.0195,343.149,342.0195,342.647,5050.0
2022-02-22 12:05:00,355.39,355.76,354.96,355.09,2836.0,343.0718,343.4289,342.6567,342.7822,2836.0
2022-02-22 12:10:00,355.44,355.44,354.83,354.83,3245.0,343.12,343.12,342.5312,342.5312,3245.0
2022-02-22 12:15:00,354.94,354.94,354.06,354.06,3551.0,342.6374,342.6374,341.7879,341.7879,3551.0
2022-02-22 12:20:00,354.13,354.54,353.85,354.07,3921.0,341.8554,342.2512,341.5851,341.7975,3921.0
2022-02-22 12:25:00,353.98,354.72,353.98,354.23,2910.0,341.7106,342.425,341.7106,341.952,2910.0
2022-02-22 12:30:00,353.9,354.39,353.3,353.71,6334.0,341.6334,342.1064,341.0542,341.45,6334.0
2022-02-22 12:35:00,353.71,354.4,353.71,353.9,3344.0,341.45,342.1161,341.45,341.6334,3344.0
2022-02-22 12:40:00,354.06,354.09,353.53,353.53,3102.0,341.7879,341.8168,341.2762,341.2762,3102.0
2022-02-22 12:45:00,353.17,353.41,352.01,352.01,5589.0,340.9287,341.1604,339.8089,339.8089,5589.0
2022-02-22 12:50:00,352.23,352.56,352.08,352.43,4447.0,340.0213,340.3399,339.8765,340.2144,4447.0
2022-02-22 12:55:00,352.35,352.97,352.33,352.71,6037.0,340.1371,340.7356,340.1178,340.4847,6037.0
2022-02-22 13:00:00,352.86,352.86,351.72,352.0,3363.0,340.6295,340.6295,339.529,339.7993,3363.0
2022-02-22 13:05:00,352.49,352.73,351.67,352.1,8638.0,340.2723,340.504,339.4807,339.8958,8638.0
2022-02-22 13:10:00,352.5,353.4,352.43,353.02,4201.0,340.2819,341.1507,340.2144,340.7839,4201.0
2022-02-22 13:15:00,352.8,352.8,350.78,350.78,9992.0,340.5715,340.5715,338.6216,338.6216,9992.0
2022-02-22 13:20:00,350.98,351.35,350.73,351.18,9484.0,338.8146,339.1718,338.5733,339.0077,9484.0
2022-02-22 13:25:00,351.26,351.98,351.01,351.91,6460.0,339.0849,339.78,338.8436,339.7124,6460.0
2022-02-22 13:30:00,352.13,353.2,351.63,352.69,10926.0,339.9248,340.9577,339.4421,340.4653,10926.0
2022-02-22 13:35:00,352.69,352.72,351.52,351.63,6444.0,340.4653,340.4943,339.3359,339.4421,6444.0
2022-02-22 13:40:00,351.69,352.09,350.52,350.79,8640.0,339.5,339.8861,338.3706,338.6312,8640.0
2022-02-22 13:45:00,350.79,350.92,350.09,350.51,4607.0,338.6312,338.7567,337.9555,338.3609,4607.0
2022-02-22 13:50:00,350.33,350.64,350.09,350.19,3381.0,338.1872,338.4864,337.9555,338.052,3381.0
2022-02-22 13:55:00,350.26,350.96,350.15,350.75,9530.0,338.1196,338.7953,338.0134,338.5926,9530.0
2022-02-22 14:00:00,350.75,350.75,349.91,349.98,4771.0,338.5926,338.5926,337.7817,337.8493,4771.0
2022-02-22 14:05:00,349.96,350.13,349.3,349.31,4550.0,337.83,337.9941,337.1929,337.2025,4550.0
2022-02-22 14:10:00,349.28,350.12,348.61,349.74,9176.0,337.1735,337.9844,336.5268,337.6176,9176.0
2022-02-22 14:15:00,349.74,350.39,349.64,350.13,8413.0,337.6176,338.2451,337.5211,337.9941,8413.0
2022-02-22 14:20:00,350.43,351.23,349.3,349.33,9751.0,338.2837,339.056,337.1929,337.2218,9751.0
2022-02-22 14:25:00,349.68,352.11,349.67,351.71,13715.0,337.5597,339.9055,337.55,339.5193,13715.0
2022-02-22 14:30:00,351.34,354.4,351.34,353.19,5130.0,339.1621,342.1161,339.1621,340.948,5130.0
2022-02-22 14:35:00,353.18,354.11,352.77,352.81,13948.0,340.9384,341.8361,340.5426,340.5812,13948.0
2022-02-22 14:40:00,352.63,353.26,351.62,351.83,4306.0,340.4074,341.0156,339.4324,339.6352,4306.0
2022-02-22 14:45:00,352.1,354.39,351.31,354.21,6597.0,339.8958,342.1064,339.1332,341.9327,6597.0
2022-02-22 14:50:00,354.35,357.89,354.23,356.63,9960.0,342.0678,345.4851,341.952,344.2688,9960.0
2022-02-22 14:55:00,357.31,358.54,357.26,357.76,4400.0,344.9252,346.1126,344.8769,345.3596,4400.0
2022-02-22 15:00:00,357.99,360.73,357.85,360.73,8629.0,345.5816,348.2267,345.4465,348.2267,8629.0
2022-02-22 15:05:00,361.14,361.14,359.94,359.97,6942.0,348.6225,348.6225,347.4641,347.493,6942.0
2022-02-22 15:10:00,360.33,361.42,360.06,360.44,9952.0,347.8405,348.8928,347.5799,347.9467,9952.0
2022-02-22 15:15:00,360.72,361.43,359.42,360.0,9116.0,348.217,348.9024,346.9621,347.522,9116.0
2022-02-22 15:20:00,360.06,360.75,358.99,359.37,7090.0,347.5799,348.246,346.547,346.9138,7090.0
2022-02-22 15:25:00,359.42,361.06,359.3,360.15,7703.0,346.9621,348.5452,346.8462,347.6668,7703.0
2022-02-22 15:30:00,359.9,360.05,359.04,359.8,8100.0,347.4254,347.5702,346.5953,347.3289,8100.0
2022-02-22 15:35:00,360.03,360.36,358.99,359.73,6382.0,347.5509,347.8695,346.547,347.2613,6382.0
2022-02-22 15:40:00,359.72,359.94,358.03,358.59,12079.0,347.2517,347.4641,345.6203,346.1608,12079.0
2022-02-22 15:45:00,358.39,358.41,356.92,356.93,15127.0,345.9678,345.9871,344.5487,344.5584,15127.0
2022-02-22 15:50:00,355.27,356.39,353.95,354.5,20690.0,342.9559,344.0371,341.6817,342.2126,20690.0
2022-02-22 15:55:00,354.5,356.22,354.5,355.98,66456.0,342.2126,343.873,342.2126,343.6413,66456.0
2022-02-23 09:30:00,359.33,362.9,359.33,362.55,15529.0,346.8752,350.3215,346.8752,349.9836,15529.0
2022-02-23 09:35:00,362.94,364.08,361.42,364.08,10500.0,350.3601,351.4606,348.8928,351.4606,10500.0
2022-02-23 09:40:00,364.22,364.23,360.39,360.39,6770.0,351.5957,351.6054,347.8985,347.8985,6770.0
2022-02-23 09:45:00,361.05,362.87,360.78,362.43,3063.0,348.5356,350.2925,348.2749,349.8677,3063.0
2022-02-23 09:50:00,361.21,362.23,359.17,359.17,4100.0,348.69,349.6747,346.7207,346.7207,4100.0
2022-02-23 09:55:00,359.71,360.69,359.56,359.67,4700.0,347.242,348.1881,347.0972,347.2034,4700.0
2022-02-23 10:00:00,359.77,359.77,357.89,358.4,9165.0,347.2999,347.2999,345.4851,345.9774,9165.0
2022-02-23 10:05:00,358.65,358.66,355.87,356.79,7701.0,346.2188,346.2284,343.5351,344.4232,7701.0
2022-02-23 10:10:00,356.98,358.48,356.9,357.72,17869.0,344.6067,346.0547,344.5294,345.321,17869.0
2022-02-23 10:15:00,357.36,357.9,356.19,356.91,4738.0,344.9735,345.4948,343.844,344.5391,4738.0
2022-02-23 10:20:00,357.8,357.8,355.71,355.98,2609.0,345.3982,345.3982,343.3807,343.6413,2609.0
2022-02-23 10:25:00,356.19,356.47,355.14,355.39,3900.0,343.844,344.1143,342.8304,343.0718,3900.0
2022-02-23 10:30:00,355.1,356.62,354.78,355.84,3224.0,342.7918,344.2591,342.4829,343.5062,3224.0
2022-02-23 10:35:00,356.46,357.41,356.33,357.1,7281.0,344.1047,345.0217,343.9792,344.7225,7281.0
2022-02-23 10:40:00,357.14,357.14,355.92,355.92,4617.0,344.7611,344.7611,343.5834,343.5834,4617.0
2022-02-23 10:45:00,356.31,356.58,355.21,355.22,3901.0,343.9599,344.2205,342.898,342.9077,3901.0
2022-02-23 10:50:00,355.48,356.15,354.8,355.03,8599.0,343.1586,343.8054,342.5022,342.7242,8599.0
2022-02-23 10:55:00,355.07,355.54,354.14,354.95,3030.0,342.7629,343.2166,341.8651,342.647,3030.0
2022-02-23 11:00:00,354.66,355.09,353.88,354.06,3346.0,342.3671,342.7822,341.6141,341.7879,3346.0
2022-02-23 11:05:00,354.19,354.57,353.11,353.25,5011.0,341.9134,342.2802,340.8708,341.0059,5011.0
2022-02-23 11:10:00,353.5,353.54,352.45,352.51,3500.0,341.2473,341.2859,340.2337,340.2916,3500.0
2022-02-23 11:15:00,352.6,352.76,351.75,352.68,3056.0,340.3785,340.5329,339.5579,340.4557,3056.0
2022-02-23 11:20:00,352.67,353.14,352.67,352.8,2222.0,340.446,340.8998,340.446,340.5715,2222.0
2022-02-23 11:25:00,352.64,353.86,352.64,352.79,3862.0,340.4171,341.5948,340.4171,340.5619,3862.0
2022-02-23 11:30:00,352.99,354.3,352.76,353.72,5072.0,340.755,342.0195,340.5329,341.4596,5072.0
2022-02-23 11:35:00,353.44,354.59,353.04,353.92,12557.0,341.1894,342.2995,340.8032,341.6527,12557.0
2022-02-23 11:40:00,353.85,354.12,352.51,353.07,9504.0,341.5851,341.8458,340.2916,340.8322,9504.0
2022-02-23 11:45:00,352.88,353.82,352.78,353.61,7362.0,340.6488,341.5562,340.5522,341.3535,7362.0
2022-02-23 11:50:00,353.78,354.23,353.27,353.82,6975.0,341.5176,341.952,341.0252,341.5562,6975.0
2022-02-23 11:55:00,353.8,354.55,353.6,353.6,10723.0,341.5369,342.2609,341.3438,341.3438,10723.0
2022-02-23 12:00:00,353.55,353.75,353.16,353.45,2186.0,341.2955,341.4886,340.9191,341.199,2186.0
2022-02-23 12:05:00,353.7,354.99,353.47,354.73,3040.0,341.4403,342.6856,341.2183,342.4346,3040.0
2022-02-23 12:10:00,354.78,355.05,353.62,353.77,8579.0,342.4829,342.7435,341.3631,341.5079,8579.0
2022-02-23 12:15:00,353.85,355.11,353.65,354.8,8518.0,341.5851,342.8015,341.3921,342.5022,8518.0
2022-02-23 12:20:00,354.76,355.5,354.45,355.06,6961.0,342.4636,343.178,342.1643,342.7532,6961.0
2022-02-23 12:25:00,354.73,356.98,354.73,356.98,8001.0,342.4346,344.6067,342.4346,344.6067,8001.0
2022-02-23 12:30:00,357.03,357.03,355.39,355.54,4708.0,344.6549,344.6549,343.0718,343.2166,4708.0
2022-02-23 12:35:00,355.36,355.42,354.95,355.01,2100.0,343.0428,343.1007,342.647,342.7049,2100.0
2022-02-23 12:40:00,355.24,355.88,355.18,355.88,2100.0,342.927,343.5448,342.869,343.5448,2100.0
2022-02-23 12:45:00,355.7,355.9,355.06,355.33,3349.0,343.371,343.5641,342.7532,343.0138,3349.0
2022-02-23 12:50:00,355.08,355.08,353.34,353.65,3948.0,342.7725,342.7725,341.0928,341.3921,3948.0
2022-02-23 12:55:00,353.63,353.73,353.18,353.59,2400.0,341.3728,341.4693,340.9384,341.3342,2400.0
2022-02-23 13:00:00,353.18,353.52,353.03,353.03,1000.0,340.9384,341.2666,340.7936,340.7936,1000.0
2022-02-23 13:05:00,353.15,353.19,352.58,353.06,3358.0,340.9094,340.948,340.3592,340.8225,3358.0
2022-02-23 13:10:00,353.06,353.06,350.67,350.67,4450.0,340.8225,340.8225,338.5154,338.5154,4450.0
2022-02-23 13:15:00,350.52,351.34,350.52,351.27,2600.0,338.3706,339.1621,338.3706,339.0946,2600.0
2022-02-23 13:20:00,351.04,351.71,350.73,350.75,4197.0,338.8725,339.5193,338.5733,338.5926,4197.0
2022-02-23 13:25:00,351.11,351.12,350.37,350.37,2639.0,338.9401,338.9498,338.2258,338.2258,2639.0
2022-02-23 13:30:00,350.42,350.61,349.6,349.6,4430.0,338.274,338.4574,337.4825,337.4825,4430.0
2022-02-23 13:35:00,350.06,351.5,350.06,351.5,2800.0,337.9265,339.3166,337.9265,339.3166,2800.0
2022-02-23 13:40:00,351.42,352.25,351.42,351.5,3250.0,339.2394,340.0406,339.2394,339.3166,3250.0
2022-02-23 13:45:00,351.59,352.68,351.34,352.64,3198.0,339.4035,340.4557,339.1621,340.4171,3198.0
2022-02-23 13:50:00,352.29,352.46,350.39,350.56,3800.0,340.0792,340.2433,338.2451,338.4092,3800.0
2022-02-23 13:55:00,350.4,351.05,350.18,350.61,3746.0,338.2547,338.8822,338.0423,338.4574,3746.0
2022-02-23 14:00:00,350.57,351.58,349.9,350.18,2800.0,338.4188,339.3938,337.7721,338.0423,2800.0
2022-02-23 14:05:00,350.28,351.1,350.28,351.0,2119.0,338.1389,338.9305,338.1389,338.8339,2119.0
2022-02-23 14:10:00,351.18,351.27,350.59,350.59,2500.0,339.0077,339.0946,338.4381,338.4381,2500.0
2022-02-23 14:15:00,350.59,351.32,350.07,351.2,4764.0,338.4381,339.1428,337.9362,339.027,4764.0
2022-02-23 14:20:00,351.05,351.05,349.42,349.59,5329.0,338.8822,338.8822,337.3087,337.4728,5329.0
2022-02-23 14:25:00,349.82,349.83,349.24,349.24,2300.0,337.6948,337.7045,337.1349,337.1349,2300.0
2022-02-23 14:30:00,349.96,349.97,348.72,348.73,8978.0,337.83,337.8396,336.633,336.6426,8978.0
2022-02-23 14:35:00,348.97,349.31,348.92,348.97,2445.0,336.8743,337.2025,336.826,336.8743,2445.0
2022-02-23 14:40:00,348.82,348.99,348.04,348.04,3260.0,336.7295,336.8936,335.9765,335.9765,3260.0
2022-02-23 14:45:00,348.34,349.34,348.19,348.82,4927.0,336.2661,337.2315,336.1213,336.7295,4927.0
2022-02-23 14:50:00,348.49,349.26,348.49,348.79,3700.0,336.4109,337.1542,336.4109,336.7005,3700.0
2022-02-23 14:55:00,348.96,349.14,348.57,348.8,3799.0,336.8646,337.0384,336.4882,336.7102,3799.0
2022-02-23 15:00:00,348.87,349.26,346.89,347.3,4618.0,336.7778,337.1542,334.8664,335.2622,4618.0
2022-02-23 15:05:00,347.14,347.6,345.93,346.73,4216.0,335.1077,335.5518,333.9397,334.7119,4216.0
2022-02-23 15:10:00,346.64,346.64,345.33,346.0,8822.0,334.625,334.625,333.3605,334.0072,8822.0
2022-02-23 15:15:00,345.77,346.61,345.4,345.4,9063.0,333.7852,334.5961,333.428,333.428,9063.0
2022-02-23 15:20:00,345.61,345.83,344.32,344.69,18487.0,333.6308,333.8431,332.3855,332.7426,18487.0
2022-02-23 15:25:00,344.86,345.82,344.29,345.4,11456.0,332.9067,333.8335,332.3565,333.428,11456.0
2022-02-23 15:30:00,345.43,345.48,344.0,345.08,17778.0,333.457,333.5053,332.0766,333.1191,17778.0
2022-02-23 15:35:00,345.31,345.37,343.96,343.96,11262.0,333.3411,333.3991,332.0379,332.0379,11262.0
2022-02-23 15:40:00,343.93,344.85,343.78,344.23,8882.0,332.009,332.8971,331.8642,332.2986,8882.0
2022-02-23 15:45:00,344.46,344.98,343.36,343.5,11720.0,332.5206,333.0226,331.4587,331.5939,11720.0
2022-02-23 15:50:00,342.99,344.1,342.2,343.66,40759.0,331.1016,332.1731,330.3389,331.7483,40759.0
2022-02-23 15:55:00,343.78,344.8,343.36,343.63,93187.0,331.8642,332.8488,331.4587,331.7194,93187.0
2022-02-24 09:30:00,331.7,333.15,329.26,330.16,58563.0,320.2029,321.6026,317.8475,318.7163,58563.0
2022-02-24 09:35:00,331.37,338.98,330.6,338.95,18901.0,319.8843,327.2306,319.141,327.2016,18901.0
2022-02-24 09:40:00,337.98,338.66,333.92,335.02,21710.0,326.2652,326.9216,322.3459,323.4078,21710.0
2022-02-24 09:45:00,335.33,339.75,334.97,339.75,22504.0,323.7071,327.9739,323.3595,327.9739,22504.0
2022-02-24 09:50:00,339.2,340.29,338.22,338.26,17064.0,327.4429,328.4951,326.4969,326.5355,17064.0
2022-02-24 09:55:00,338.25,339.42,336.93,338.36,12876.0,326.5259,327.6553,325.2516,326.632,12876.0
2022-02-24 10:00:00,338.5,338.51,336.21,336.42,14142.0,326.7672,326.7768,324.5566,324.7593,14142.0
2022-02-24 10:05:00,336.0,338.44,335.3,337.99,12688.0,324.3538,326.7093,323.6781,326.2749,12688.0
2022-02-24 10:10:00,337.75,341.25,337.74,340.57,9410.0,326.0432,329.4219,326.0335,328.7654,9410.0
2022-02-24 10:15:00,340.22,342.48,340.02,342.31,8239.0,328.4276,330.6092,328.2345,330.4451,8239.0
2022-02-24 10:20:00,342.09,343.96,341.48,342.11,5917.0,330.2328,332.0379,329.6439,330.2521,5917.0
2022-02-24 10:25:00,342.07,342.28,339.87,340.19,8000.0,330.2135,330.4162,328.0897,328.3986,8000.0
2022-02-24 10:30:00,339.6,340.77,338.18,340.77,7664.0,327.8291,328.9585,326.4583,328.9585,7664.0
2022-02-24 10:35:00,340.38,340.52,337.5,338.42,6920.0,328.582,328.7172,325.8019,326.69,6920.0
2022-02-24 10:40:00,338.02,338.71,336.47,338.41,9366.0,326.3038,326.9699,324.8076,326.6803,9366.0
2022-02-24 10:45:00,338.92,341.03,338.73,340.96,7462.0,327.1726,329.2095,326.9892,329.1419,7462.0
2022-02-24 10:50:00,340.79,342.07,338.95,341.78,5097.0,328.9778,330.2135,327.2016,329.9335,5097.0
2022-02-24 10:55:00,341.35,342.41,340.63,340.63,5805.0,329.5184,330.5417,328.8234,328.8234,5805.0
2022-02-24 11:00:00,340.54,341.47,339.85,340.6,6206.0,328.7365,329.6342,328.0704,328.7944,6206.0
2022-02-24 11:05:00,340.07,342.66,340.03,342.36,11081.0,328.2828,330.783,328.2442,330.4934,11081.0
2022-02-24 11:10:00,342.25,344.54,341.55,344.06,5637.0,330.3872,332.5978,329.7115,332.1345,5637.0
2022-02-24 11:15:00,344.16,344.46,343.09,344.46,4501.0,332.231,332.5206,331.1981,332.5206,4501.0
2022-02-24 11:20:00,344.46,344.8,343.1,343.14,5176.0,332.5206,332.8488,331.2078,331.2464,5176.0
2022-02-24 11:25:00,342.57,342.98,340.84,340.84,4800.0,330.6961,331.0919,329.0261,329.0261,4800.0
2022-02-24 11:30:00,341.3,342.25,340.88,341.3,5735.0,329.4701,330.3872,329.0647,329.4701,5735.0
2022-02-24 11:35:00,341.97,342.1,340.49,342.1,5852.0,330.1169,330.2424,328.6882,330.2424,5852.0
2022-02-24 11:40:00,341.89,341.95,339.5,339.57,3889.0,330.0397,330.0976,327.7325,327.8001,3889.0
2022-02-24 11:45:00,340.27,340.34,339.31,340.31,2637.0,328.4758,328.5434,327.5491,328.5145,2637.0
2022-02-24 11:50:00,341.43,342.96,341.43,342.86,5148.0,329.5956,331.0726,329.5956,330.9761,5148.0
2022-02-24 11:55:00,342.85,344.75,342.85,344.35,1700.0,330.9664,332.8006,330.9664,332.4144,1700.0
2022-02-24 12:00:00,344.8,345.1,343.83,344.25,3810.0,332.8488,333.1384,331.9124,332.3179,3810.0
2022-02-24 12:05:00,344.06,344.06,342.17,342.17,2791.0,332.1345,332.1345,330.31,330.31,2791.0
2022-02-24 12:10:00,341.69,342.66,341.22,341.22,3839.0,329.8466,330.783,329.3929,329.3929,3839.0
2022-02-24 12:15:00,340.58,341.28,339.73,340.89,5409.0,328.7751,329.4508,327.9546,329.0744,5409.0
2022-02-24 12:20:00,341.13,341.17,339.13,339.13,3280.0,329.306,329.3446,327.3754,327.3754,3280.0
2022-02-24 12:25:00,339.33,340.43,339.25,340.43,2288.0,327.5684,328.6303,327.4912,328.6303,2288.0
2022-02-24 12:30:00,340.67,341.51,339.36,341.16,12696.0,328.862,329.6729,327.5974,329.335,12696.0
2022-02-24 12:35:00,340.97,342.93,340.81,342.8,2934.0,329.1516,331.0436,328.9971,330.9181,2934.0
2022-02-24 12:40:00,343.65,344.17,342.93,343.12,5152.0,331.7387,332.2407,331.0436,331.2271,5152.0
2022-02-24 12:45:00,343.41,343.41,342.2,342.2,2856.0,331.507,331.507,330.3389,330.3389,2856.0
2022-02-24 12:50:00,342.12,342.47,341.45,341.84,3325.0,330.2617,330.5996,329.6149,329.9914,3325.0
2022-02-24 12:55:00,341.55,342.49,340.74,340.74,6094.0,329.7115,330.6189,328.9296,328.9296,6094.0
2022-02-24 13:00:00,340.65,340.94,340.14,340.93,2400.0,328.8427,329.1226,328.3503,329.113,2400.0
2022-02-24 13:05:00,341.11,341.96,340.41,341.79,1801.0,329.2867,330.1073,328.611,329.9432,1801.0
2022-02-24 13:10:00,341.68,342.45,341.1,342.41,1000.0,329.837,330.5803,329.2771,330.5417,1000.0
2022-02-24 13:15:00,342.38,342.88,341.62,342.28,2220.0,330.5127,330.9954,329.779,330.4162,2220.0
2022-02-24 13:20:00,342.36,343.06,341.18,341.18,2582.0,330.4934,331.1691,329.3543,329.3543,2582.0
2022-02-24 13:25:00,341.42,341.53,340.52,340.7,2005.0,329.586,329.6922,328.7172,328.8909,2005.0
2022-02-24 13:30:00,340.35,342.21,340.34,341.65,4717.0,328.5531,330.3486,328.5434,329.808,4717.0
2022-02-24 13:35:00,342.43,345.3,342.43,345.3,2300.0,330.561,333.3315,330.561,333.3315,2300.0
2022-02-24 13:40:00,345.3,345.34,344.52,344.75,4706.0,333.3315,333.3701,332.5785,332.8006,4706.0
2022-02-24 13:45:00,344.12,347.08,343.45,347.08,3095.0,332.1924,335.0498,331.5456,335.0498,3095.0
2022-02-24 13:50:00,347.33,347.64,346.12,346.53,2700.0,335.2911,335.5904,334.1231,334.5189,2700.0
2022-02-24 13:55:00,346.23,346.23,344.42,344.52,3411.0,334.2293,334.2293,332.482,332.5785,3411.0
2022-02-24 14:00:00,344.67,344.67,342.96,344.42,2848.0,332.7233,332.7233,331.0726,332.482,2848.0
2022-02-24 14:05:00,344.62,345.05,343.39,343.81,5624.0,332.6751,333.0902,331.4877,331.8931,5624.0
2022-02-24 14:10:00,344.4,345.92,344.09,345.92,3324.0,332.4627,333.93,332.1634,333.93,3324.0
2022-02-24 14:15:00,346.58,347.3,345.98,347.3,2437.0,334.5671,335.2622,333.9879,335.2622,2437.0
2022-02-24 14:20:00,347.47,348.25,347.2,347.25,7381.0,335.4263,336.1792,335.1656,335.2139,7381.0
2022-02-24 14:25:00,348.58,348.58,347.34,348.1,5656.0,336.4978,336.4978,335.3008,336.0344,5656.0
2022-02-24 14:30:00,347.94,350.29,347.84,350.29,5125.0,335.88,338.1485,335.7835,338.1485,5125.0
2022-02-24 14:35:00,350.22,352.26,349.98,352.1,13960.0,338.081,340.0503,337.8493,339.8958,13960.0
2022-02-24 14:40:00,352.13,352.24,350.38,351.11,10111.0,339.9248,340.0309,338.2354,338.9401,10111.0
2022-02-24 14:45:00,351.08,352.04,350.56,352.04,7277.0,338.9112,339.8379,338.4092,339.8379,7277.0
2022-02-24 14:50:00,351.91,352.64,351.46,352.63,3810.0,339.7124,340.4171,339.278,340.4074,3810.0
2022-02-24 14:55:00,352.57,352.65,351.07,352.32,6750.0,340.3495,340.4267,338.9015,340.1082,6750.0
2022-02-24 15:00:00,352.22,353.27,351.45,353.05,3851.0,340.0116,341.0252,339.2683,340.8129,3851.0
2022-02-24 15:05:00,353.04,354.42,352.98,353.86,5111.0,340.8032,342.1354,340.7453,341.5948,5111.0
2022-02-24 15:10:00,353.61,353.71,352.09,352.93,20167.0,341.3535,341.45,339.8861,340.697,20167.0
2022-02-24 15:15:00,352.99,353.43,352.45,353.43,6590.0,340.755,341.1797,340.2337,341.1797,6590.0
2022-02-24 15:20:00,353.8,353.85,352.64,353.0,7918.0,341.5369,341.5851,340.4171,340.7646,7918.0
2022-02-24 15:25:00,353.42,354.28,352.33,352.73,8654.0,341.17,342.0002,340.1178,340.504,8654.0
2022-02-24 15:30:00,352.73,357.0,352.67,356.99,11944.0,340.504,344.626,340.446,344.6163,11944.0
2022-02-24 15:35:00,356.88,357.55,356.71,357.38,11565.0,344.5101,345.1569,344.346,344.9928,11565.0
2022-02-24 15:40:00,356.94,357.18,355.5,355.5,17300.0,344.568,344.7997,343.178,343.178,17300.0
2022-02-24 15:45:00,355.56,356.15,354.74,355.25,19444.0,343.2359,343.8054,342.4443,342.9366,19444.0
2022-02-24 15:50:00,356.21,357.88,355.54,357.32,20266.0,343.8633,345.4755,343.2166,344.9349,20266.0
2022-02-24 15:55:00,357.63,358.28,356.6,357.91,94462.0,345.2341,345.8616,344.2398,345.5044,94462.0
2022-02-25 09:30:00,356.7,358.71,353.65,358.71,15352.0,344.3364,346.2767,341.3921,346.2767,15352.0
2022-02-25 09:35:00,358.07,358.68,354.05,354.05,5265.0,345.6589,346.2477,341.7782,341.7782,5265.0
2022-02-25 09:40:00,354.3,356.28,353.79,353.79,1650.0,342.0195,343.9309,341.5272,341.5272,1650.0
2022-02-25 09:45:00,355.59,357.0,355.58,356.98,4989.0,343.2648,344.626,343.2552,344.6067,4989.0
2022-02-25 09:50:00,357.59,357.71,354.41,354.42,3512.0,345.1955,345.3114,342.1257,342.1354,3512.0
2022-02-25 09:55:00,355.09,355.9,353.06,353.32,4307.0,342.7822,343.5641,340.8225,341.0735,4307.0
2022-02-25 10:00:00,353.36,353.48,350.98,350.98,9070.0,341.1121,341.228,338.8146,338.8146,9070.0
2022-02-25 10:05:00,351.22,353.2,350.85,352.95,13758.0,339.0463,340.9577,338.6891,340.7163,13758.0
2022-02-25 10:10:00,352.57,353.22,351.45,352.26,6355.0,340.3495,340.977,339.2683,340.0503,6355.0
2022-02-25 10:15:00,351.92,352.55,350.96,352.37,19249.0,339.722,340.3302,338.7953,340.1564,19249.0
2022-02-25 10:20:00,352.38,354.0,352.0,353.54,9529.0,340.1661,341.7299,339.7993,341.2859,9529.0
2022-02-25 10:25:00,353.82,354.61,353.12,354.2,7400.0,341.5562,342.3188,340.8804,341.923,7400.0
2022-02-25 10:30:00,354.12,355.13,353.4,354.0,6220.0,341.8458,342.8208,341.1507,341.7299,6220.0
2022-02-25 10:35:00,353.94,354.04,352.42,352.81,6492.0,341.672,341.7686,340.2047,340.5812,6492.0
2022-02-25 10:40:00,353.04,355.42,353.04,355.42,5630.0,340.8032,343.1007,340.8032,343.1007,5630.0
2022-02-25 10:45:00,355.45,358.24,355.37,358.15,17741.0,343.1297,345.823,343.0525,345.7361,17741.0
2022-02-25 10:50:00,358.23,358.26,357.19,357.65,7276.0,345.8133,345.8423,344.8094,345.2534,7276.0
2022-02-25 10:55:00,357.27,358.35,357.05,357.23,8050.0,344.8866,345.9292,344.6742,344.848,8050.0
2022-02-25 11:00:00,357.52,357.61,355.84,357.17,11017.0,345.1279,345.2148,343.5062,344.7901,11017.0
2022-02-25 11:05:00,357.31,357.32,355.68,356.91,9242.0,344.9252,344.9349,343.3517,344.5391,9242.0
2022-02-25 11:10:00,356.71,357.88,356.16,357.37,11295.0,344.346,345.4755,343.8151,344.9831,11295.0
2022-02-25 11:15:00,357.37,357.92,356.09,357.84,6720.0,344.9831,345.5141,343.7475,345.4368,6720.0
2022-02-25 11:20:00,357.75,358.0,356.91,357.35,6471.0,345.35,345.5913,344.5391,344.9638,6471.0
2022-02-25 11:25:00,357.17,357.42,356.17,356.87,10923.0,344.7901,345.0314,343.8247,344.5005,10923.0
2022-02-25 11:30:00,356.88,357.24,355.83,357.03,7175.0,344.5101,344.8576,343.4965,344.6549,7175.0
2022-02-25 11:35:00,357.08,357.13,355.2,355.41,14223.0,344.7032,344.7515,342.8884,343.0911,14223.0
2022-02-25 11:40:00,355.43,355.98,355.1,355.59,9184.0,343.1104,343.6413,342.7918,343.2648,9184.0
2022-02-25 11:45:00,355.76,357.41,355.74,357.41,3284.0,343.4289,345.0217,343.4096,345.0217,3284.0
2022-02-25 11:50:00,357.27,358.03,357.0,358.03,3055.0,344.8866,345.6203,344.626,345.6203,3055.0
2022-02-25 11:55:00,357.82,358.42,357.76,358.42,3901.0,345.4175,345.9967,345.3596,345.9967,3901.0
2022-02-25 12:00:00,358.49,358.77,358.12,358.5,1953.0,346.0643,346.3346,345.7071,346.074,1953.0
2022-02-25 12:05:00,358.66,359.0,358.05,358.07,5970.0,346.2284,346.5566,345.6396,345.6589,5970.0
2022-02-25 12:10:00,357.98,358.33,357.11,357.18,20100.0,345.572,345.9099,344.7321,344.7997,20100.0
2022-02-25 12:15:00,357.14,358.5,356.93,358.37,5364.0,344.7611,346.074,344.5584,345.9485,5364.0
2022-02-25 12:20:00,358.14,358.14,357.41,357.57,6529.0,345.7264,345.7264,345.0217,345.1762,6529.0
2022-02-25 12:25:00,357.49,358.63,357.37,358.33,5350.0,345.099,346.1995,344.9831,345.9099,5350.0
2022-02-25 12:30:00,358.87,359.6,358.84,359.6,7157.0,346.4311,347.1358,346.4022,347.1358,7157.0
2022-02-25 12:35:00,359.68,359.82,359.22,359.55,5950.0,347.2131,347.3482,346.769,347.0876,5950.0
2022-02-25 12:40:00,359.73,359.87,358.77,359.09,3325.0,347.2613,347.3965,346.3346,346.6435,3325.0
2022-02-25 12:45:00,359.13,359.44,358.53,358.54,3625.0,346.6821,346.9814,346.1029,346.1126,3625.0
2022-02-25 12:50:00,358.25,358.25,357.16,357.16,4250.0,345.8326,345.8326,344.7804,344.7804,4250.0
2022-02-25 12:55:00,357.08,357.67,356.44,357.59,3953.0,344.7032,345.2727,344.0854,345.1955,3953.0
2022-02-25 13:00:00,357.85,358.64,357.81,358.01,5092.0,345.4465,346.2091,345.4079,345.601,5092.0
2022-02-25 13:05:00,357.69,357.79,356.7,356.87,2250.0,345.292,345.3886,344.3364,344.5005,2250.0
2022-02-25 13:10:00,356.49,356.69,355.85,356.47,5903.0,344.1336,344.3267,343.5158,344.1143,5903.0
2022-02-25 13:15:00,356.47,357.04,355.96,356.98,4100.0,344.1143,344.6646,343.622,344.6067,4100.0
2022-02-25 13:20:00,356.99,357.49,356.78,357.49,1800.0,344.6163,345.099,344.4136,345.099,1800.0
2022-02-25 13:25:00,357.78,358.0,357.3,357.51,2900.0,345.3789,345.5913,344.9156,345.1183,2900.0
2022-02-25 13:30:00,357.81,358.81,357.8,358.5,2950.0,345.4079,346.3732,345.3982,346.074,2950.0
2022-02-25 13:35:00,358.56,358.56,357.3,358.26,5529.0,346.1319,346.1319,344.9156,345.8423,5529.0
2022-02-25 13:40:00,358.42,358.42,357.83,358.06,4675.0,345.9967,345.9967,345.4272,345.6492,4675.0
2022-02-25 13:45:00,358.03,358.28,357.17,357.84,5402.0,345.6203,345.8616,344.7901,345.4368,5402.0
2022-02-25 13:50:00,357.7,358.28,357.54,357.67,5200.0,345.3017,345.8616,345.1472,345.2727,5200.0
2022-02-25 13:55:00,357.49,357.49,355.95,356.75,6550.0,345.099,345.099,343.6124,344.3846,6550.0
2022-02-25 14:00:00,356.75,357.42,355.9,357.21,4700.0,344.3846,345.0314,343.5641,344.8287,4700.0
2022-02-25 14:05:00,357.17,357.44,355.54,355.54,2900.0,344.7901,345.0507,343.2166,343.2166,2900.0
2022-02-25 14:10:00,355.67,355.67,354.14,354.45,9450.0,343.3421,343.3421,341.8651,342.1643,9450.0
2022-02-25 14:15:00,354.63,355.26,354.38,354.96,6514.0,342.3381,342.9463,342.0968,342.6567,6514.0
2022-02-25 14:20:00,354.92,356.77,354.92,356.77,4678.0,342.6181,344.4039,342.6181,344.4039,4678.0
2022-02-25 14:25:00,356.58,356.92,355.76,355.85,6300.0,344.2205,344.5487,343.4289,343.5158,6300.0
2022-02-25 14:30:00,356.05,356.68,354.92,355.27,9024.0,343.7089,344.3171,342.6181,342.9559,9024.0
2022-02-25 14:35:00,355.88,356.1,355.42,355.42,6332.0,343.5448,343.7572,343.1007,343.1007,6332.0
2022-02-25 14:40:00,355.41,356.27,355.08,355.33,10164.0,343.0911,343.9213,342.7725,343.0138,10164.0
2022-02-25 14:45:00,355.2,355.36,354.56,354.56,8135.0,342.8884,343.0428,342.2705,342.2705,8135.0
2022-02-25 14:50:00,354.46,354.71,352.66,353.62,22636.0,342.174,342.4153,340.4364,341.3631,22636.0
2022-02-25 14:55:00,353.59,354.96,353.4,354.61,10137.0,341.3342,342.6567,341.1507,342.3188,10137.0
2022-02-25 15:00:00,354.52,354.83,353.93,354.69,14800.0,342.2319,342.5312,341.6624,342.396,14800.0
2022-02-25 15:05:00,354.78,355.25,354.23,354.96,6007.0,342.4829,342.9366,341.952,342.6567,6007.0
2022-02-25 15:10:00,354.96,355.62,354.36,355.62,6939.0,342.6567,343.2938,342.0775,343.2938,6939.0
2022-02-25 15:15:00,355.7,356.34,355.15,356.32,12815.0,343.371,343.9888,342.8401,343.9695,12815.0
2022-02-25 15:20:00,356.3,356.85,355.21,356.06,28489.0,343.9502,344.4812,342.898,343.7185,28489.0
2022-02-25 15:25:00,356.03,356.2,354.2,354.49,37631.0,343.6896,343.8537,341.923,342.203,37631.0
2022-02-25 15:30:00,354.5,356.32,354.39,355.9,34334.0,342.2126,343.9695,342.1064,343.5641,34334.0
2022-02-25 15:35:00,355.71,356.55,355.27,356.46,13659.0,343.3807,344.1916,342.9559,344.1047,13659.0
2022-02-25 15:40:00,356.65,357.65,356.24,357.37,22799.0,344.2881,345.2534,343.8923,344.9831,22799.0
2022-02-25 15:45:00,357.09,357.37,356.14,356.27,24535.0,344.7128,344.9831,343.7958,343.9213,24535.0
2022-02-25 15:50:00,356.65,357.06,356.16,356.36,34020.0,344.2881,344.6839,343.8151,344.0081,34020.0
2022-02-25 15:55:00,356.54,357.92,355.94,357.56,93865.0,344.1819,345.5141,343.6027,345.1665,93865.0
2022-02-28 09:30:00,353.42,355.33,353.42,354.42,22482.0,341.17,343.0138,341.17,342.1354,22482.0
2022-02-28 09:35:00,354.72,356.47,353.71,353.77,5321.0,342.425,344.1143,341.45,341.5079,5321.0
2022-02-28 09:40:00,353.1,353.1,351.0,351.16,5817.0,340.8611,340.8611,338.8339,338.9884,5817.0
2022-02-28 09:45:00,351.37,353.1,350.59,352.03,7465.0,339.1911,340.8611,338.4381,339.8282,7465.0
2022-02-28 09:50:00,352.02,354.83,351.74,354.46,7465.0,339.8186,342.5312,339.5483,342.174,7465.0
2022-02-28 09:55:00,353.66,355.82,353.66,355.12,11330.0,341.4017,343.4869,341.4017,342.8111,11330.0
2022-02-28 10:00:00,355.3,355.64,353.27,353.84,7697.0,342.9849,343.3131,341.0252,341.5755,7697.0
2022-02-28 10:05:00,353.78,354.0,351.96,352.46,14667.0,341.5176,341.7299,339.7607,340.2433,14667.0
2022-02-28 10:10:00,352.67,352.71,350.93,351.65,9744.0,340.446,340.4847,338.7664,339.4614,9744.0
2022-02-28 10:15:00,351.32,351.83,350.67,351.27,7617.0,339.1428,339.6352,338.5154,339.0946,7617.0
2022-02-28 10:20:00,351.75,353.65,351.75,353.65,2549.0,339.5579,341.3921,339.5579,341.3921,2549.0
2022-02-28 10:25:00,353.01,353.28,352.0,353.14,3900.0,340.7743,341.0349,339.7993,340.8998,3900.0
2022-02-28 10:30:00,352.94,353.86,352.86,353.02,5702.0,340.7067,341.5948,340.6295,340.7839,5702.0
2022-02-28 10:35:00,353.23,354.13,353.23,353.82,4815.0,340.9866,341.8554,340.9866,341.5562,4815.0
2022-02-28 10:40:00,353.92,355.75,353.89,354.82,7200.0,341.6527,343.4193,341.6238,342.5215,7200.0
2022-02-28 10:45:00,355.09,355.09,354.06,354.11,10479.0,342.7822,342.7822,341.7879,341.8361,10479.0
2022-02-28 10:50:00,353.95,354.86,353.91,354.31,4351.0,341.6817,342.5601,341.6431,342.0292,4351.0
2022-02-28 10:55:00,354.46,355.87,354.36,354.95,10337.0,342.174,343.5351,342.0775,342.647,10337.0
2022-02-28 11:00:00,354.97,355.09,353.92,354.19,20492.0,342.6663,342.7822,341.6527,341.9134,20492.0
2022-02-28 11:05:00,354.28,354.57,353.77,354.01,6787.0,342.0002,342.2802,341.5079,341.7396,6787.0
2022-02-28 11:10:00,353.84,354.58,353.38,353.38,6142.0,341.5755,342.2898,341.1314,341.1314,6142.0
2022-02-28 11:15:00,353.19,354.82,353.19,354.33,3120.0,340.948,342.5215,340.948,342.0485,3120.0
2022-02-28 11:20:00,354.5,354.81,354.36,354.56,10816.0,342.2126,342.5119,342.0775,342.2705,10816.0
2022-02-28 11:25:00,354.45,354.84,353.94,353.94,12700.0,342.1643,342.5408,341.672,341.672,12700.0
2022-02-28 11:30:00,354.21,354.9,353.96,354.3,13328.0,341.9327,342.5987,341.6913,342.0195,13328.0
2022-02-28 11:35:00,354.26,354.77,353.69,353.69,15729.0,341.9809,342.4733,341.4307,341.4307,15729.0
2022-02-28 11:40:00,353.66,354.16,353.52,354.0,3650.0,341.4017,341.8844,341.2666,341.7299,3650.0
2022-02-28 11:45:00,354.0,354.07,352.87,353.55,4787.0,341.7299,341.7975,340.6391,341.2955,4787.0
2022-02-28 11:50:00,353.34,353.83,353.2,353.33,2927.0,341.0928,341.5658,340.9577,341.0832,2927.0
2022-02-28 11:55:00,353.46,353.56,353.17,353.19,2627.0,341.2087,341.3052,340.9287,340.948,2627.0
2022-02-28 12:00:00,353.45,353.8,353.15,353.15,4138.0,341.199,341.5369,340.9094,340.9094,4138.0
2022-02-28 12:05:00,352.31,352.49,351.0,351.3,4920.0,340.0985,340.2723,338.8339,339.1235,4920.0
2022-02-28 12:10:00,350.94,351.0,348.97,349.52,7042.0,338.776,338.8339,336.8743,337.4052,7042.0
2022-02-28 12:15:00,349.18,349.41,348.61,348.92,5455.0,337.077,337.299,336.5268,336.826,5455.0
2022-02-28 12:20:00,348.6,348.97,347.93,348.03,13313.0,336.5171,336.8743,335.8703,335.9669,13313.0
2022-02-28 12:25:00,348.21,349.09,348.21,348.62,4994.0,336.1406,336.9901,336.1406,336.5364,4994.0
2022-02-28 12:30:00,348.52,349.25,347.93,348.04,12902.0,336.4399,337.1446,335.8703,335.9765,12902.0
2022-02-28 12:35:00,348.23,348.51,347.2,347.35,4312.0,336.1599,336.4302,335.1656,335.3104,4312.0
2022-02-28 12:40:00,347.29,347.46,346.1,346.1,6005.0,335.2525,335.4166,334.1038,334.1038,6005.0
2022-02-28 12:45:00,346.0,346.23,345.3,345.59,7450.0,334.0072,334.2293,333.3315,333.6114,7450.0
2022-02-28 12:50:00,345.67,345.86,345.16,345.44,3143.0,333.6887,333.8721,333.1963,333.4666,3143.0
2022-02-28 12:55:00,345.16,346.4,344.91,346.26,11817.0,333.1963,334.3934,332.955,334.2582,11817.0
2022-02-28 13:00:00,346.26,347.44,346.26,347.01,3924.0,334.2582,335.3973,334.2582,334.9822,3924.0
2022-02-28 13:05:00,347.14,348.48,347.14,348.4,5619.0,335.1077,336.4013,335.1077,336.324,5619.0
2022-02-28 13:10:00,348.12,348.8,347.72,348.53,6939.0,336.0538,336.7102,335.6676,336.4495,6939.0
2022-02-28 13:15:00,348.45,348.49,346.38,346.47,7800.0,336.3723,336.4109,334.3741,334.4609,7800.0
2022-02-28 13:20:00,346.22,346.38,345.65,346.16,7107.0,334.2196,334.3741,333.6694,334.1617,7107.0
2022-02-28 13:25:00,346.06,347.21,345.88,346.89,6863.0,334.0652,335.1753,333.8914,334.8664,6863.0
2022-02-28 13:30:00,346.83,347.5,346.35,346.72,11262.0,334.8085,335.4552,334.3451,334.7023,11262.0
2022-02-28 13:35:00,346.77,347.65,346.55,347.65,4744.0,334.7505,335.6,334.5382,335.6,4744.0
2022-02-28 13:40:00,347.69,348.11,347.35,347.43,2800.0,335.6387,336.0441,335.3104,335.3877,2800.0
2022-02-28 13:45:00,347.71,348.12,346.6,348.12,20288.0,335.658,336.0538,334.5864,336.0538,20288.0
2022-02-28 13:50:00,348.33,348.67,348.03,348.08,14465.0,336.2565,336.5847,335.9669,336.0151,14465.0
2022-02-28 13:55:00,347.93,348.33,347.0,347.18,4087.0,335.8703,336.2565,334.9726,335.1463,4087.0
2022-02-28 14:00:00,347.13,347.13,344.83,344.95,6973.0,335.0981,335.0981,332.8778,332.9936,6973.0
2022-02-28 14:05:00,345.01,345.22,343.47,343.48,7819.0,333.0515,333.2543,331.5649,331.5746,7819.0
2022-02-28 14:10:00,343.38,344.08,343.31,344.08,6925.0,331.478,332.1538,331.4105,332.1538,6925.0
2022-02-28 14:15:00,343.96,344.95,343.84,344.95,7238.0,332.0379,332.9936,331.9221,332.9936,7238.0
2022-02-28 14:20:00,344.4,344.53,342.78,342.99,8423.0,332.4627,332.5882,330.8988,331.1016,8423.0
2022-02-28 14:25:00,343.13,344.02,342.98,343.42,9886.0,331.2367,332.0959,331.0919,331.5167,9886.0
2022-02-28 14:30:00,343.55,344.1,342.98,343.06,17175.0,331.6422,332.1731,331.0919,331.1691,17175.0
2022-02-28 14:35:00,343.45,344.27,342.7,342.71,6863.0,331.5456,332.3372,330.8216,330.8313,6863.0
2022-02-28 14:40:00,342.78,345.1,342.41,344.09,6821.0,330.8988,333.1384,330.5417,332.1634,6821.0
2022-02-28 14:45:00,344.56,344.66,343.39,343.89,6963.0,332.6171,332.7137,331.4877,331.9704,6963.0
2022-02-28 14:50:00,343.67,343.67,342.98,343.44,4050.0,331.758,331.758,331.0919,331.536,4050.0
2022-02-28 14:55:00,343.57,344.67,343.2,343.99,7643.0,331.6615,332.7233,331.3043,332.0669,7643.0
2022-02-28 15:00:00,343.76,343.83,343.11,343.11,4415.0,331.8449,331.9124,331.2174,331.2174,4415.0
2022-02-28 15:05:00,343.18,343.18,341.96,342.45,23646.0,331.285,331.285,330.1073,330.5803,23646.0
2022-02-28 15:10:00,342.27,342.28,341.15,341.34,6269.0,330.4065,330.4162,329.3253,329.5088,6269.0
2022-02-28 15:15:00,341.55,342.39,341.26,341.87,13801.0,329.7115,330.5224,329.4315,330.0204,13801.0
2022-02-28 15:20:00,342.18,343.6,342.06,343.49,10419.0,330.3196,331.6904,330.2038,331.5842,10419.0
2022-02-28 15:25:00,343.65,344.25,343.06,343.34,11694.0,331.7387,332.3179,331.1691,331.4394,11694.0
2022-02-28 15:30:00,343.38,343.46,342.26,342.31,8957.0,331.478,331.5553,330.3969,330.4451,8957.0
2022-02-28 15:35:00,342.0,342.29,341.13,341.6,16059.0,330.1459,330.4258,329.306,329.7597,16059.0
2022-02-28 15:40:00,341.75,343.16,341.75,342.57,31173.0,329.9045,331.2657,329.9045,330.6961,31173.0
2022-02-28 15:45:00,342.58,344.12,342.49,343.47,18773.0,330.7058,332.1924,330.6189,331.5649,18773.0
2022-02-28 15:50:00,343.86,346.19,343.83,345.93,50790.0,331.9414,334.1906,331.9124,333.9397,50790.0
2022-02-28 15:55:00,346.18,348.99,346.18,348.84,151429.0,334.181,336.8936,334.181,336.7488,151429.0
2022-03-01 09:30:00,346.58,348.1,346.2,346.65,18202.0,334.5671,336.0344,334.2003,334.6347,18202.0
2022-03-01 09:35:00,347.78,349.35,347.49,348.48,6134.0,335.7255,337.2411,335.4456,336.4013,6134.0
2022-03-01 09:40:00,348.26,348.27,346.59,346.88,6073.0,336.1889,336.1986,334.5768,334.8567,6073.0
2022-03-01 09:45:00,347.18,347.18,345.55,346.05,5298.0,335.1463,335.1463,333.5728,334.0555,5298.0
2022-03-01 09:50:00,347.0,347.2,345.08,347.12,11600.0,334.9726,335.1656,333.1191,335.0884,11600.0
2022-03-01 09:55:00,346.51,347.31,346.46,346.82,1500.0,334.4996,335.2718,334.4513,334.7988,1500.0
2022-03-01 10:00:00,346.96,348.21,345.25,346.22,3157.0,334.934,336.1406,333.2832,334.2196,3157.0
2022-03-01 10:05:00,346.0,347.14,345.84,346.47,7170.0,334.0072,335.1077,333.8528,334.4609,7170.0
2022-03-01 10:10:00,346.15,346.15,344.33,345.56,9209.0,334.152,334.152,332.3951,333.5825,9209.0
2022-03-01 10:15:00,345.71,347.38,345.51,347.21,8389.0,333.7273,335.3394,333.5342,335.1753,8389.0
2022-03-01 10:20:00,347.39,348.19,347.16,347.42,4707.0,335.3491,336.1213,335.127,335.378,4707.0
2022-03-01 10:25:00,347.9,348.49,347.14,347.35,4908.0,335.8414,336.4109,335.1077,335.3104,4908.0
2022-03-01 10:30:00,347.27,347.78,346.39,347.03,9567.0,335.2332,335.7255,334.3837,335.0015,9567.0
2022-03-01 10:35:00,347.19,347.91,346.63,347.13,9404.0,335.156,335.851,334.6154,335.0981,9404.0
2022-03-01 10:40:00,346.99,347.3,344.82,345.02,8950.0,334.9629,335.2622,332.8681,333.0612,8950.0
2022-03-01 10:45:00,345.15,346.49,344.98,346.25,5531.0,333.1867,334.4802,333.0226,334.2486,5531.0
2022-03-01 10:50:00,346.04,346.95,345.78,346.64,7445.0,334.0458,334.9243,333.7949,334.625,7445.0
2022-03-01 10:55:00,346.0,346.45,345.64,346.12,8236.0,334.0072,334.4416,333.6597,334.1231,8236.0
2022-03-01 11:00:00,346.29,347.4,346.05,347.09,5900.0,334.2872,335.3587,334.0555,335.0595,5900.0
2022-03-01 11:05:00,347.0,347.31,346.03,346.69,6803.0,334.9726,335.2718,334.0362,334.6733,6803.0
2022-03-01 11:10:00,346.73,347.25,346.24,346.97,5399.0,334.7119,335.2139,334.2389,334.9436,5399.0
2022-03-01 11:15:00,346.98,346.98,345.9,346.12,5195.0,334.9533,334.9533,333.9107,334.1231,5195.0
2022-03-01 11:20:00,345.79,346.65,345.61,346.13,3642.0,333.8045,334.6347,333.6308,334.1327,3642.0
2022-03-01 11:25:00,345.93,345.96,344.83,345.0,3677.0,333.9397,333.9686,332.8778,333.0419,3677.0
2022-03-01 11:30:00,345.15,345.16,343.07,343.29,7806.0,333.1867,333.1963,331.1788,331.3912,7806.0
2022-03-01 11:35:00,343.22,343.36,342.37,342.7,5458.0,331.3236,331.4587,330.5031,330.8216,5458.0
2022-03-01 11:40:00,342.69,342.72,341.62,342.72,4167.0,330.812,330.8409,329.779,330.8409,4167.0
2022-03-01 11:45:00,342.51,342.51,341.08,341.92,4839.0,330.6382,330.6382,329.2578,330.0687,4839.0
2022-03-01 11:50:00,342.33,342.33,341.21,341.71,3213.0,330.4644,330.4644,329.3833,329.8659,3213.0
2022-03-01 11:55:00,341.45,341.51,340.43,340.91,6477.0,329.6149,329.6729,328.6303,329.0937,6477.0
2022-03-01 12:00:00,340.91,341.04,340.29,340.71,5293.0,329.0937,329.2192,328.4951,328.9006,5293.0
2022-03-01 12:05:00,340.61,341.18,339.04,339.59,5163.0,328.8041,329.3543,327.2885,327.8194,5163.0
2022-03-01 12:10:00,339.81,340.31,339.13,340.31,7914.0,328.0318,328.5145,327.3754,328.5145,7914.0
2022-03-01 12:15:00,340.17,341.43,340.01,341.25,4911.0,328.3793,329.5956,328.2249,329.4219,4911.0
2022-03-01 12:20:00,341.38,341.38,340.31,340.67,4436.0,329.5474,329.5474,328.5145,328.862,4436.0
2022-03-01 12:25:00,340.64,340.93,339.77,340.15,7772.0,328.833,329.113,327.9932,328.36,7772.0
2022-03-01 12:30:00,339.78,340.1,339.1,339.1,7700.0,328.0028,328.3117,327.3464,327.3464,7700.0
2022-03-01 12:35:00,339.48,339.48,338.51,338.81,6168.0,327.7132,327.7132,326.7768,327.0664,6168.0
2022-03-01 12:40:00,338.93,339.86,338.91,339.86,3148.0,327.1823,328.0801,327.163,328.0801,3148.0
2022-03-01 12:45:00,339.68,340.98,339.34,340.77,3049.0,327.9063,329.1612,327.5781,328.9585,3049.0
2022-03-01 12:50:00,340.8,341.32,340.31,340.65,6402.0,328.9875,329.4894,328.5145,328.8427,6402.0
2022-03-01 12:55:00,340.86,340.94,340.01,340.94,4410.0,329.0454,329.1226,328.2249,329.1226,4410.0
2022-03-01 13:00:00,340.67,340.8,339.74,339.91,15567.0,328.862,328.9875,327.9642,328.1283,15567.0
2022-03-01 13:05:00,339.83,339.87,338.75,339.16,3000.0,328.0511,328.0897,327.0085,327.4043,3000.0
2022-03-01 13:10:00,339.0,339.0,338.29,338.53,4789.0,327.2499,327.2499,326.5645,326.7962,4789.0
2022-03-01 13:15:00,338.28,338.35,337.94,338.0,3109.0,326.5548,326.6224,326.2266,326.2845,3109.0
2022-03-01 13:20:00,338.42,338.75,337.9,337.99,4907.0,326.69,327.0085,326.188,326.2749,4907.0
2022-03-01 13:25:00,337.98,338.21,336.58,336.65,6855.0,326.2652,326.4872,324.9137,324.9813,6855.0
2022-03-01 13:30:00,336.76,338.24,336.76,337.83,6083.0,325.0875,326.5162,325.0875,326.1204,6083.0
2022-03-01 13:35:00,337.67,338.92,337.58,338.5,26699.0,325.966,327.1726,325.8791,326.7672,26699.0
2022-03-01 13:40:00,338.19,338.34,337.39,337.49,2844.0,326.4679,326.6127,325.6957,325.7922,2844.0
2022-03-01 13:45:00,337.7,338.09,336.87,336.87,2279.0,325.9949,326.3714,325.1937,325.1937,2279.0
2022-03-01 13:50:00,337.35,338.1,337.35,337.63,5483.0,325.6571,326.3811,325.6571,325.9273,5483.0
2022-03-01 13:55:00,338.09,338.76,337.77,338.41,6014.0,326.3714,327.0182,326.0625,326.6803,6014.0
2022-03-01 14:00:00,338.52,338.52,337.33,338.21,5200.0,326.7865,326.7865,325.6377,326.4872,5200.0
2022-03-01 14:05:00,338.08,338.42,337.64,337.65,2700.0,326.3617,326.69,325.937,325.9467,2700.0
2022-03-01 14:10:00,337.78,337.78,336.56,336.69,3844.0,326.0721,326.0721,324.8944,325.0199,3844.0
2022-03-01 14:15:00,336.5,338.09,336.44,337.72,8577.0,324.8365,326.3714,324.7786,326.0142,8577.0
2022-03-01 14:20:00,338.17,338.93,337.51,338.47,4123.0,326.4486,327.1823,325.8115,326.7382,4123.0
2022-03-01 14:25:00,338.72,338.81,337.91,338.34,4747.0,326.9796,327.0664,326.1976,326.6127,4747.0
2022-03-01 14:30:00,338.44,338.53,337.65,337.88,5802.0,326.7093,326.7962,325.9467,326.1687,5802.0
2022-03-01 14:35:00,338.17,339.91,338.11,339.88,8131.0,326.4486,328.1283,326.3907,328.0994,8131.0
2022-03-01 14:40:00,340.02,340.02,339.02,339.02,3301.0,328.2345,328.2345,327.2692,327.2692,3301.0
2022-03-01 14:45:00,339.14,339.23,337.88,338.01,3291.0,327.385,327.4719,326.1687,326.2942,3291.0
2022-03-01 14:50:00,337.49,337.67,336.77,336.83,5786.0,325.7922,325.966,325.0972,325.1551,5786.0
2022-03-01 14:55:00,336.72,336.88,335.95,336.17,4051.0,325.0489,325.2033,324.3056,324.518,4051.0
2022-03-01 15:00:00,335.91,337.89,335.91,337.89,5243.0,324.267,326.1783,324.267,326.1783,5243.0
2022-03-01 15:05:00,339.24,339.43,338.42,338.56,6159.0,327.4815,327.665,326.69,326.8251,6159.0
2022-03-01 15:10:00,338.89,339.07,337.26,337.45,9101.0,327.1437,327.3174,325.5702,325.7536,9101.0
2022-03-01 15:15:00,337.25,337.62,336.33,336.53,5759.0,325.5605,325.9177,324.6724,324.8655,5759.0
2022-03-01 15:20:00,336.69,336.69,335.93,336.34,6594.0,325.0199,325.0199,324.2863,324.6821,6594.0
2022-03-01 15:25:00,336.31,336.7,335.72,335.72,16718.0,324.6531,325.0296,324.0835,324.0835,16718.0
2022-03-01 15:30:00,335.33,335.75,335.13,335.67,8446.0,323.7071,324.1125,323.514,324.0353,8446.0
2022-03-01 15:35:00,335.52,336.34,335.18,335.9,11445.0,323.8905,324.6821,323.5623,324.2573,11445.0
2022-03-01 15:40:00,335.87,336.3,335.2,335.2,8874.0,324.2284,324.6434,323.5816,323.5816,8874.0
2022-03-01 15:45:00,335.0,335.16,333.71,333.71,13902.0,323.3885,323.543,322.1432,322.1432,13902.0
2022-03-01 15:50:00,333.33,335.87,333.15,335.74,20376.0,321.7764,324.2284,321.6026,324.1029,20376.0
2022-03-01 15:55:00,335.44,337.28,335.1,336.91,85329.0,323.8133,325.5895,323.485,325.2323,85329.0
2022-03-02 09:30:00,342.31,342.8,340.09,340.58,22164.0,330.4451,330.9181,328.3021,328.7751,22164.0
2022-03-02 09:35:00,341.16,342.33,340.01,341.38,9861.0,329.335,330.4644,328.2249,329.5474,9861.0
2022-03-02 09:40:00,341.24,344.0,341.24,344.0,27980.0,329.4122,332.0766,329.4122,332.0766,27980.0
2022-03-02 09:45:00,343.82,344.43,342.92,343.37,13467.0,331.9028,332.4917,331.034,331.4684,13467.0
2022-03-02 09:50:00,343.73,343.95,341.4,342.13,8500.0,331.8159,332.0283,329.5667,330.2714,8500.0
2022-03-02 09:55:00,342.32,342.91,339.44,341.84,17144.0,330.4548,331.0243,327.6746,329.9914,17144.0
2022-03-02 10:00:00,341.75,342.51,341.55,342.17,6686.0,329.9045,330.6382,329.7115,330.31,6686.0
2022-03-02 10:05:00,342.74,342.89,338.33,339.13,4700.0,330.8602,331.005,326.6031,327.3754,4700.0
2022-03-02 10:10:00,338.93,339.65,338.29,338.29,7361.0,327.1823,327.8773,326.5645,326.5645,7361.0
2022-03-02 10:15:00,338.11,339.53,338.11,339.2,4351.0,326.3907,327.7615,326.3907,327.4429,4351.0
2022-03-02 10:20:00,339.81,340.38,337.95,338.54,6681.0,328.0318,328.582,326.2363,326.8058,6681.0
2022-03-02 10:25:00,338.67,342.52,337.27,342.32,6835.0,326.9313,330.6479,325.5798,330.4548,6835.0
2022-03-02 10:30:00,343.0,343.1,339.64,339.65,12401.0,331.1112,331.2078,327.8677,327.8773,12401.0
2022-03-02 10:35:00,339.79,342.4,339.05,341.54,9202.0,328.0125,330.532,327.2981,329.7018,9202.0
2022-03-02 10:40:00,341.71,341.99,340.39,340.5,17009.0,329.8659,330.1362,328.5917,328.6979,17009.0
2022-03-02 10:45:00,340.32,340.61,338.57,339.52,4419.0,328.5241,328.8041,326.8348,327.7518,4419.0
2022-03-02 10:50:00,340.06,340.28,338.96,338.96,4651.0,328.2731,328.4855,327.2112,327.2112,4651.0
2022-03-02 10:55:00,339.02,340.08,338.43,339.52,12526.0,327.2692,328.2924,326.6996,327.7518,12526.0
2022-03-02 11:00:00,339.19,342.67,339.1,342.12,7625.0,327.4333,330.7927,327.3464,330.2617,7625.0
2022-03-02 11:05:00,342.1,343.24,341.13,343.09,7623.0,330.2424,331.3429,329.306,331.1981,7623.0
2022-03-02 11:10:00,342.96,343.0,342.14,342.8,3700.0,331.0726,331.1112,330.281,330.9181,3700.0
2022-03-02 11:15:00,342.74,343.27,342.63,342.76,8396.0,330.8602,331.3719,330.754,330.8795,8396.0
2022-03-02 11:20:00,343.0,343.49,342.63,343.46,8145.0,331.1112,331.5842,330.754,331.5553,8145.0
2022-03-02 11:25:00,343.37,344.1,343.37,343.67,10600.0,331.4684,332.1731,331.4684,331.758,10600.0
2022-03-02 11:30:00,343.5,345.4,343.5,344.8,7147.0,331.5939,333.428,331.5939,332.8488,7147.0
2022-03-02 11:35:00,345.27,345.97,344.31,345.33,10255.0,333.3025,333.9783,332.3758,333.3605,10255.0
2022-03-02 11:40:00,345.33,345.85,344.15,344.4,5710.0,333.3605,333.8624,332.2214,332.4627,5710.0
2022-03-02 11:45:00,344.53,345.26,344.48,344.65,4400.0,332.5882,333.2929,332.5399,332.704,4400.0
2022-03-02 11:50:00,344.84,345.18,344.49,344.49,3955.0,332.8874,333.2157,332.5496,332.5496,3955.0
2022-03-02 11:55:00,344.97,345.5,344.61,345.31,4889.0,333.0129,333.5246,332.6654,333.3411,4889.0
2022-03-02 12:00:00,345.41,345.98,345.17,345.4,3050.0,333.4377,333.9879,333.206,333.428,3050.0
2022-03-02 12:05:00,344.82,345.39,344.72,345.31,6777.0,332.8681,333.4184,332.7716,333.3411,6777.0
2022-03-02 12:10:00,345.42,346.26,345.29,346.26,4538.0,333.4473,334.2582,333.3218,334.2582,4538.0
2022-03-02 12:15:00,346.34,346.34,345.64,345.64,1100.0,334.3354,334.3354,333.6597,333.6597,1100.0
2022-03-02 12:20:00,345.71,345.85,345.42,345.47,1400.0,333.7273,333.8624,333.4473,333.4956,1400.0
2022-03-02 12:25:00,345.11,345.42,344.63,345.01,6085.0,333.1481,333.4473,332.6847,333.0515,6085.0
2022-03-02 12:30:00,345.22,345.99,345.06,345.99,2204.0,333.2543,333.9976,333.0998,333.9976,2204.0
2022-03-02 12:35:00,345.68,345.78,345.31,345.62,3600.0,333.6983,333.7949,333.3411,333.6404,3600.0
2022-03-02 12:40:00,345.55,345.65,344.92,345.13,3600.0,333.5728,333.6694,332.9647,333.1674,3600.0
2022-03-02 12:45:00,345.48,345.69,345.08,345.3,1500.0,333.5053,333.708,333.1191,333.3315,1500.0
2022-03-02 12:50:00,345.32,346.12,344.48,346.12,2400.0,333.3508,334.1231,332.5399,334.1231,2400.0
2022-03-02 12:55:00,346.06,346.25,345.78,346.19,2900.0,334.0652,334.2486,333.7949,334.1906,2900.0
2022-03-02 13:00:00,346.37,346.8,346.08,346.79,7324.0,334.3644,334.7795,334.0845,334.7699,7324.0
2022-03-02 13:05:00,346.81,347.43,346.62,347.43,2727.0,334.7892,335.3877,334.6057,335.3877,2727.0
2022-03-02 13:10:00,347.12,347.85,347.12,347.77,7538.0,335.0884,335.7931,335.0884,335.7159,7538.0
2022-03-02 13:15:00,347.54,347.98,347.12,347.37,7598.0,335.4939,335.9186,335.0884,335.3297,7598.0
2022-03-02 13:20:00,347.4,347.58,346.45,346.59,8133.0,335.3587,335.5325,334.4416,334.5768,8133.0
2022-03-02 13:25:00,346.59,346.87,346.37,346.64,4069.0,334.5768,334.8471,334.3644,334.625,4069.0
2022-03-02 13:30:00,346.76,347.66,346.76,347.39,2006.0,334.7409,335.6097,334.7409,335.3491,2006.0
2022-03-02 13:35:00,347.24,347.36,346.9,347.36,1100.0,335.2043,335.3201,334.876,335.3201,1100.0
2022-03-02 13:40:00,347.01,347.05,346.5,346.83,3425.0,334.9822,335.0208,334.4899,334.8085,3425.0
2022-03-02 13:45:00,346.82,346.83,345.35,345.76,3028.0,334.7988,334.8085,333.3798,333.7756,3028.0
2022-03-02 13:50:00,345.71,346.5,345.63,346.5,1994.0,333.7273,334.4899,333.6501,334.4899,1994.0
2022-03-02 13:55:00,346.14,346.85,346.14,346.37,4600.0,334.1424,334.8278,334.1424,334.3644,4600.0
2022-03-02 14:00:00,346.29,347.15,346.03,347.15,4596.0,334.2872,335.1174,334.0362,335.1174,4596.0
2022-03-02 14:05:00,347.04,347.53,346.98,347.17,3106.0,335.0112,335.4842,334.9533,335.1367,3106.0
2022-03-02 14:10:00,347.03,347.66,346.92,347.37,3760.0,335.0015,335.6097,334.8953,335.3297,3760.0
2022-03-02 14:15:00,347.51,347.99,347.4,347.63,4076.0,335.4649,335.9283,335.3587,335.5807,4076.0
2022-03-02 14:20:00,347.85,348.0,346.7,346.75,5396.0,335.7931,335.9379,334.683,334.7312,5396.0
2022-03-02 14:25:00,346.73,347.0,346.02,347.0,2800.0,334.7119,334.9726,334.0265,334.9726,2800.0
2022-03-02 14:30:00,346.8,346.8,346.16,346.48,2734.0,334.7795,334.7795,334.1617,334.4706,2734.0
2022-03-02 14:35:00,346.53,346.94,346.48,346.85,5454.0,334.5189,334.9147,334.4706,334.8278,5454.0
2022-03-02 14:40:00,346.94,347.29,346.82,347.07,3819.0,334.9147,335.2525,334.7988,335.0401,3819.0
2022-03-02 14:45:00,347.1,347.13,346.3,346.77,7305.0,335.0691,335.0981,334.2968,334.7505,7305.0
2022-03-02 14:50:00,346.46,347.03,345.73,345.73,6408.0,334.4513,335.0015,333.7466,333.7466,6408.0
2022-03-02 14:55:00,345.9,346.2,345.29,345.54,2800.0,333.9107,334.2003,333.3218,333.5632,2800.0
2022-03-02 15:00:00,345.77,346.49,345.59,346.49,2842.0,333.7852,334.4802,333.6114,334.4802,2842.0
2022-03-02 15:05:00,346.35,347.09,346.18,346.38,6902.0,334.3451,335.0595,334.181,334.3741,6902.0
2022-03-02 15:10:00,346.21,346.4,345.46,345.46,2800.0,334.21,334.3934,333.486,333.486,2800.0
2022-03-02 15:15:00,345.7,345.78,345.06,345.78,3659.0,333.7176,333.7949,333.0998,333.7949,3659.0
2022-03-02 15:20:00,345.38,346.08,345.03,345.65,3748.0,333.4087,334.0845,333.0709,333.6694,3748.0
2022-03-02 15:25:00,345.91,346.33,345.76,346.13,4775.0,333.9204,334.3258,333.7756,334.1327,4775.0
2022-03-02 15:30:00,346.19,346.7,346.07,346.33,8145.0,334.1906,334.683,334.0748,334.3258,8145.0
2022-03-02 15:35:00,346.48,346.78,346.09,346.25,7725.0,334.4706,334.7602,334.0941,334.2486,7725.0
2022-03-02 15:40:00,346.13,346.51,345.72,346.09,7445.0,334.1327,334.4996,333.7369,334.0941,7445.0
2022-03-02 15:45:00,346.39,346.39,345.71,346.17,12416.0,334.3837,334.3837,333.7273,334.1713,12416.0
2022-03-02 15:50:00,346.5,347.22,346.04,346.23,19361.0,334.4899,335.1849,334.0458,334.2293,19361.0
2022-03-02 15:55:00,346.23,346.46,345.62,346.04,71080.0,334.2293,334.4513,333.6404,334.0458,71080.0
2022-03-03 09:30:00,348.49,349.58,345.7,345.99,20175.0,336.4109,337.4631,333.7176,333.9976,20175.0
2022-03-03 09:35:00,346.97,346.98,345.15,345.5,3592.0,334.9436,334.9533,333.1867,333.5246,3592.0
2022-03-03 09:40:00,345.85,345.88,344.37,344.39,4016.0,333.8624,333.8914,332.4337,332.453,4016.0
2022-03-03 09:45:00,343.95,343.95,342.15,342.86,1300.0,332.0283,332.0283,330.2907,330.9761,1300.0
2022-03-03 09:50:00,343.11,343.71,342.49,343.71,3705.0,331.2174,331.7966,330.6189,331.7966,3705.0
2022-03-03 09:55:00,344.0,345.74,344.0,345.24,5677.0,332.0766,333.7562,332.0766,333.2736,5677.0
2022-03-03 10:00:00,345.53,347.07,344.84,346.0,5732.0,333.5535,335.0401,332.8874,334.0072,5732.0
2022-03-03 10:05:00,346.17,346.27,343.15,343.92,4432.0,334.1713,334.2679,331.256,331.9993,4432.0
2022-03-03 10:10:00,343.99,343.99,342.76,343.41,2346.0,332.0669,332.0669,330.8795,331.507,2346.0
2022-03-03 10:15:00,342.61,342.61,341.59,342.0,3300.0,330.7347,330.7347,329.7501,330.1459,3300.0
2022-03-03 10:20:00,342.07,342.08,340.98,341.28,2400.0,330.2135,330.2231,329.1612,329.4508,2400.0
2022-03-03 10:25:00,341.0,341.41,340.7,341.02,2300.0,329.1805,329.5763,328.8909,329.1998,2300.0
2022-03-03 10:30:00,340.68,341.66,340.66,341.3,2975.0,328.8716,329.8177,328.8523,329.4701,2975.0
2022-03-03 10:35:00,341.32,341.33,339.67,339.97,5900.0,329.4894,329.4991,327.8966,328.1862,5900.0
2022-03-03 10:40:00,340.32,340.33,339.49,339.78,5460.0,328.5241,328.5338,327.7229,328.0028,5460.0
2022-03-03 10:45:00,339.54,339.91,339.12,339.91,3475.0,327.7711,328.1283,327.3657,328.1283,3475.0
2022-03-03 10:50:00,339.45,339.89,338.5,338.5,3493.0,327.6843,328.109,326.7672,326.7672,3493.0
2022-03-03 10:55:00,338.32,339.12,338.32,338.72,6765.0,326.5934,327.3657,326.5934,326.9796,6765.0
2022-03-03 11:00:00,338.52,340.16,338.52,339.97,5296.0,326.7865,328.3697,326.7865,328.1862,5296.0
2022-03-03 11:05:00,340.11,340.52,339.12,340.51,5003.0,328.3214,328.7172,327.3657,328.7075,5003.0
2022-03-03 11:10:00,340.57,340.66,339.89,339.89,3058.0,328.7654,328.8523,328.109,328.109,3058.0
2022-03-03 11:15:00,339.84,340.72,339.49,340.72,2900.0,328.0607,328.9102,327.7229,328.9102,2900.0
2022-03-03 11:20:00,340.96,342.22,340.96,342.22,6626.0,329.1419,330.3583,329.1419,330.3583,6626.0
2022-03-03 11:25:00,342.11,342.62,341.79,342.51,7268.0,330.2521,330.7444,329.9432,330.6382,7268.0
2022-03-03 11:30:00,342.28,343.32,341.99,343.1,23924.0,330.4162,331.4201,330.1362,331.2078,23924.0
2022-03-03 11:35:00,343.04,343.27,342.63,343.13,6230.0,331.1498,331.3719,330.754,331.2367,6230.0
2022-03-03 11:40:00,343.21,344.74,342.86,344.1,7468.0,331.3139,332.7909,330.9761,332.1731,7468.0
2022-03-03 11:45:00,344.11,344.11,343.15,343.15,2825.0,332.1827,332.1827,331.256,331.256,2825.0
2022-03-03 11:50:00,343.1,344.14,342.76,343.64,2700.0,331.2078,332.2117,330.8795,331.729,2700.0
2022-03-03 11:55:00,343.67,344.28,342.59,343.59,1651.0,331.758,332.3469,330.7154,331.6808,1651.0
2022-03-03 12:00:00,343.23,343.84,342.69,343.26,3379.0,331.3332,331.9221,330.812,331.3622,3379.0
2022-03-03 12:05:00,343.97,344.1,343.03,343.83,1560.0,332.0476,332.1731,331.1402,331.9124,1560.0
2022-03-03 12:10:00,344.13,344.42,343.88,344.27,2671.0,332.202,332.482,331.9607,332.3372,2671.0
2022-03-03 12:15:00,344.16,344.43,343.57,343.91,5720.0,332.231,332.4917,331.6615,331.9897,5720.0
2022-03-03 12:20:00,343.76,343.89,342.67,342.69,2680.0,331.8449,331.9704,330.7927,330.812,2680.0
2022-03-03 12:25:00,342.93,342.97,340.96,341.55,2857.0,331.0436,331.0823,329.1419,329.7115,2857.0
2022-03-03 12:30:00,341.51,345.67,341.37,345.31,6541.0,329.6729,333.6887,329.5377,333.3411,6541.0
2022-03-03 12:35:00,345.42,346.69,345.04,345.3,4326.0,333.4473,334.6733,333.0805,333.3315,4326.0
2022-03-03 12:40:00,345.29,345.33,343.67,344.59,5294.0,333.3218,333.3605,331.758,332.6461,5294.0
2022-03-03 12:45:00,344.33,345.15,343.71,344.94,4053.0,332.3951,333.1867,331.7966,332.984,4053.0
2022-03-03 12:50:00,344.48,345.49,344.37,345.01,3897.0,332.5399,333.5149,332.4337,333.0515,3897.0
2022-03-03 12:55:00,345.12,346.1,344.78,345.88,2900.0,333.1577,334.1038,332.8295,333.8914,2900.0
2022-03-03 13:00:00,345.63,346.21,345.33,345.88,3149.0,333.6501,334.21,333.3605,333.8914,3149.0
2022-03-03 13:05:00,345.84,346.84,345.63,346.11,3000.0,333.8528,334.8181,333.6501,334.1134,3000.0
2022-03-03 13:10:00,345.9,347.0,345.9,346.63,4706.0,333.9107,334.9726,333.9107,334.6154,4706.0
2022-03-03 13:15:00,346.88,348.0,346.83,347.71,5449.0,334.8567,335.9379,334.8085,335.658,5449.0
2022-03-03 13:20:00,347.73,348.04,347.36,347.97,4342.0,335.6773,335.9765,335.3201,335.909,4342.0
2022-03-03 13:25:00,347.71,347.9,347.22,347.9,10422.0,335.658,335.8414,335.1849,335.8414,10422.0
2022-03-03 13:30:00,347.84,347.84,346.17,346.46,7926.0,335.7835,335.7835,334.1713,334.4513,7926.0
2022-03-03 13:35:00,346.73,346.93,346.67,346.67,700.0,334.7119,334.905,334.654,334.654,700.0
2022-03-03 13:40:00,346.56,346.62,345.88,346.23,2975.0,334.5478,334.6057,333.8914,334.2293,2975.0
2022-03-03 13:45:00,346.46,346.71,346.02,346.49,4247.0,334.4513,334.6926,334.0265,334.4802,4247.0
2022-03-03 13:50:00,346.99,347.21,346.36,346.36,5219.0,334.9629,335.1753,334.3548,334.3548,5219.0
2022-03-03 13:55:00,346.65,346.94,346.35,346.76,3586.0,334.6347,334.9147,334.3451,334.7409,3586.0
2022-03-03 14:00:00,346.68,347.54,346.61,346.8,9499.0,334.6637,335.4939,334.5961,334.7795,9499.0
2022-03-03 14:05:00,346.68,347.15,346.57,346.8,6802.0,334.6637,335.1174,334.5575,334.7795,6802.0
2022-03-03 14:10:00,346.85,348.51,346.26,348.48,5902.0,334.8278,336.4302,334.2582,336.4013,5902.0
2022-03-03 14:15:00,348.17,348.17,347.64,347.67,2525.0,336.102,336.102,335.5904,335.6193,2525.0
2022-03-03 14:20:00,347.56,347.63,346.45,346.69,2588.0,335.5132,335.5807,334.4416,334.6733,2588.0
2022-03-03 14:25:00,346.42,346.98,346.11,346.11,2461.0,334.4127,334.9533,334.1134,334.1134,2461.0
2022-03-03 14:30:00,346.32,346.54,346.03,346.18,1134.0,334.3161,334.5285,334.0362,334.181,1134.0
2022-03-03 14:35:00,346.17,346.17,345.71,346.04,2325.0,334.1713,334.1713,333.7273,334.0458,2325.0
2022-03-03 14:40:00,346.26,346.26,345.01,345.14,1900.0,334.2582,334.2582,333.0515,333.177,1900.0
2022-03-03 14:45:00,345.02,345.02,344.34,344.34,1600.0,333.0612,333.0612,332.4048,332.4048,1600.0
2022-03-03 14:50:00,344.6,344.61,343.96,343.99,1806.0,332.6558,332.6654,332.0379,332.0669,1806.0
2022-03-03 14:55:00,344.0,344.4,343.93,344.02,2000.0,332.0766,332.4627,332.009,332.0959,2000.0
2022-03-03 15:00:00,343.93,343.93,342.69,342.69,1500.0,332.009,332.009,330.812,330.812,1500.0
2022-03-03 15:05:00,343.06,343.51,342.24,342.53,1689.0,331.1691,331.6035,330.3776,330.6575,1689.0
2022-03-03 15:10:00,342.35,342.72,342.09,342.19,2425.0,330.4837,330.8409,330.2328,330.3293,2425.0
2022-03-03 15:15:00,342.14,342.76,341.56,342.53,5000.0,330.281,330.8795,329.7211,330.6575,5000.0
2022-03-03 15:20:00,342.49,342.84,341.92,342.57,9252.0,330.6189,330.9568,330.0687,330.6961,9252.0
2022-03-03 15:25:00,342.48,343.69,342.38,343.63,6545.0,330.6092,331.7773,330.5127,331.7194,6545.0
2022-03-03 15:30:00,343.54,343.68,341.8,341.99,8994.0,331.6325,331.7676,329.9528,330.1362,8994.0
2022-03-03 15:35:00,341.99,342.82,341.69,342.49,4802.0,330.1362,330.9375,329.8466,330.6189,4802.0
2022-03-03 15:40:00,342.24,342.24,341.26,341.28,8078.0,330.3776,330.3776,329.4315,329.4508,8078.0
2022-03-03 15:45:00,341.3,341.75,340.65,341.75,10474.0,329.4701,329.9045,328.8427,329.9045,10474.0
2022-03-03 15:50:00,341.68,343.29,341.4,342.75,17673.0,329.837,331.3912,329.5667,330.8699,17673.0
2022-03-03 15:55:00,342.98,343.01,342.06,342.53,37639.0,331.0919,331.1209,330.2038,330.6575,37639.0
2022-03-04 09:30:00,341.0,341.0,337.21,338.15,16212.0,329.1805,329.1805,325.5219,326.4293,16212.0
2022-03-04 09:35:00,338.2,340.6,337.53,338.66,10348.0,326.4776,328.7944,325.8308,326.9216,10348.0
2022-03-04 09:40:00,338.0,338.59,335.55,336.19,6291.0,326.2845,326.8541,323.9194,324.5373,6291.0
2022-03-04 09:45:00,336.49,336.8,334.21,334.22,15858.0,324.8269,325.1261,322.6259,322.6355,15858.0
2022-03-04 09:50:00,334.02,335.97,333.94,334.91,19069.0,322.4425,324.3249,322.3652,323.3016,19069.0
2022-03-04 09:55:00,334.88,337.91,334.01,337.26,21859.0,323.2727,326.1976,322.4328,325.5702,21859.0
2022-03-04 10:00:00,337.91,338.82,336.7,337.13,3900.0,326.1976,327.0761,325.0296,325.4447,3900.0
2022-03-04 10:05:00,336.75,336.75,335.13,335.77,13296.0,325.0778,325.0778,323.514,324.1318,13296.0
2022-03-04 10:10:00,335.74,335.76,334.09,335.09,7213.0,324.1029,324.1222,322.51,323.4754,7213.0
2022-03-04 10:15:00,334.73,335.56,333.78,335.56,11872.0,323.1279,323.9291,322.2108,323.9291,11872.0
2022-03-04 10:20:00,335.48,336.7,335.12,336.14,4656.0,323.8519,325.0296,323.5043,324.489,4656.0
2022-03-04 10:25:00,336.14,337.19,335.73,335.89,6116.0,324.489,325.5026,324.0932,324.2477,6116.0
2022-03-04 10:30:00,335.76,336.05,334.97,335.44,7608.0,324.1222,324.4021,323.3595,323.8133,7608.0
2022-03-04 10:35:00,335.57,338.67,335.57,336.61,9841.0,323.9387,326.9313,323.9387,324.9427,9841.0
2022-03-04 10:40:00,336.74,337.09,336.27,336.27,1513.0,325.0682,325.4061,324.6145,324.6145,1513.0
2022-03-04 10:45:00,336.3,336.5,335.15,335.31,4626.0,324.6434,324.8365,323.5333,323.6878,4626.0
2022-03-04 10:50:00,335.38,336.7,334.9,335.95,8200.0,323.7553,325.0296,323.292,324.3056,8200.0
2022-03-04 10:55:00,335.43,335.76,335.16,335.72,7422.0,323.8036,324.1222,323.543,324.0835,7422.0
2022-03-04 11:00:00,335.42,336.6,334.89,335.12,8251.0,323.7939,324.933,323.2823,323.5043,8251.0
2022-03-04 11:05:00,334.69,334.99,334.23,334.57,6126.0,323.0893,323.3789,322.6452,322.9734,6126.0
2022-03-04 11:10:00,334.12,334.12,332.52,333.65,11722.0,322.539,322.539,320.9945,322.0853,11722.0
2022-03-04 11:15:00,333.8,335.19,333.31,334.44,5159.0,322.2301,323.5719,321.7571,322.8479,5159.0
2022-03-04 11:20:00,334.32,334.6,333.57,334.37,6141.0,322.7321,323.0024,322.0081,322.7803,6141.0
2022-03-04 11:25:00,334.2,335.86,333.95,334.8,4567.0,322.6162,324.2187,322.3749,323.1954,4567.0
2022-03-04 11:30:00,334.56,335.22,333.59,334.73,6293.0,322.9638,323.6009,322.0274,323.1279,6293.0
2022-03-04 11:35:00,334.0,335.63,333.7,335.42,4232.0,322.4232,323.9967,322.1336,323.7939,4232.0
2022-03-04 11:40:00,335.48,336.32,335.48,336.09,2070.0,323.8519,324.6628,323.8519,324.4407,2070.0
2022-03-04 11:45:00,336.05,336.18,335.5,335.82,4349.0,324.4021,324.5276,323.8712,324.1801,4349.0
2022-03-04 11:50:00,336.86,336.86,334.7,334.71,3549.0,325.184,325.184,323.0989,323.1086,3549.0
2022-03-04 11:55:00,334.81,335.07,334.44,334.74,2692.0,323.2051,323.4561,322.8479,323.1375,2692.0
2022-03-04 12:00:00,334.96,334.96,333.91,334.23,3000.0,323.3499,323.3499,322.3363,322.6452,3000.0
2022-03-04 12:05:00,334.24,334.61,333.1,333.88,6944.0,322.6548,323.012,321.5544,322.3073,6944.0
2022-03-04 12:10:00,334.11,336.81,334.08,336.12,7517.0,322.5294,325.1358,322.5004,324.4697,7517.0
2022-03-04 12:15:00,335.85,337.48,335.85,337.08,3460.0,324.209,325.7825,324.209,325.3964,3460.0
2022-03-04 12:20:00,336.81,336.82,335.44,335.44,2210.0,325.1358,325.1454,323.8133,323.8133,2210.0
2022-03-04 12:25:00,335.51,337.23,335.51,337.23,6005.0,323.8808,325.5412,323.8808,325.5412,6005.0
2022-03-04 12:30:00,336.59,337.45,336.59,337.14,7310.0,324.9234,325.7536,324.9234,325.4543,7310.0
2022-03-04 12:35:00,336.65,336.98,335.29,336.16,3929.0,324.9813,325.2999,323.6685,324.5083,3929.0
2022-03-04 12:40:00,336.42,336.56,335.16,335.52,4214.0,324.7593,324.8944,323.543,323.8905,4214.0
2022-03-04 12:45:00,335.26,335.72,334.95,335.72,3000.0,323.6395,324.0835,323.3402,324.0835,3000.0
2022-03-04 12:50:00,335.59,336.84,335.59,336.82,3310.0,323.9581,325.1647,323.9581,325.1454,3310.0
2022-03-04 12:55:00,336.63,337.3,336.63,336.99,2100.0,324.962,325.6088,324.962,325.3095,2100.0
2022-03-04 13:00:00,337.92,338.63,337.57,338.36,4389.0,326.2073,326.8927,325.8694,326.632,4389.0
2022-03-04 13:05:00,338.71,338.71,338.13,338.23,2510.0,326.9699,326.9699,326.41,326.5066,2510.0
2022-03-04 13:10:00,337.98,337.98,336.86,336.86,4362.0,326.2652,326.2652,325.184,325.184,4362.0
2022-03-04 13:15:00,336.72,337.05,335.28,335.78,2700.0,325.0489,325.3675,323.6588,324.1415,2700.0
2022-03-04 13:20:00,335.88,336.09,334.75,334.75,4813.0,324.238,324.4407,323.1472,323.1472,4813.0
2022-03-04 13:25:00,334.72,334.81,333.66,333.75,4369.0,323.1182,323.2051,322.095,322.1818,4369.0
2022-03-04 13:30:00,333.69,334.3,333.61,334.06,9272.0,322.1239,322.7128,322.0467,322.4811,9272.0
2022-03-04 13:35:00,334.06,335.07,333.65,334.86,7215.0,322.4811,323.4561,322.0853,323.2534,7215.0
2022-03-04 13:40:00,334.69,334.81,332.51,332.51,8269.0,323.0893,323.2051,320.9848,320.9848,8269.0
2022-03-04 13:45:00,332.35,332.35,331.43,331.85,3985.0,320.8304,320.8304,319.9422,320.3477,3985.0
2022-03-04 13:50:00,332.0,332.23,331.42,331.95,8053.0,320.4925,320.7145,319.9326,320.4442,8053.0
2022-03-04 13:55:00,332.12,332.23,330.95,331.05,5037.0,320.6083,320.7145,319.4789,319.5754,5037.0
2022-03-04 14:00:00,330.8,331.41,330.33,330.8,7066.0,319.3341,319.9229,318.8804,319.3341,7066.0
2022-03-04 14:05:00,330.67,330.93,330.01,330.52,6298.0,319.2086,319.4596,318.5715,319.0638,6298.0
2022-03-04 14:10:00,330.29,330.6,330.15,330.22,3450.0,318.8418,319.141,318.7066,318.7742,3450.0
2022-03-04 14:15:00,330.38,330.38,329.48,329.54,14203.0,318.9286,318.9286,318.0598,318.1178,14203.0
2022-03-04 14:20:00,329.38,331.08,329.38,331.06,10602.0,317.9633,319.6044,317.9633,319.5851,10602.0
2022-03-04 14:25:00,330.89,331.27,329.58,329.87,9514.0,319.421,319.7878,318.1564,318.4363,9514.0
2022-03-04 14:30:00,329.72,330.87,329.72,330.35,6489.0,318.2915,319.4017,318.2915,318.8997,6489.0
2022-03-04 14:35:00,330.21,330.4,329.14,329.35,16416.0,318.7645,318.9479,317.7316,317.9343,16416.0
2022-03-04 14:40:00,329.19,329.19,328.2,328.49,5477.0,317.7799,317.7799,316.8242,317.1042,5477.0
2022-03-04 14:45:00,328.52,328.8,328.14,328.17,5702.0,317.1331,317.4034,316.7663,316.7952,5702.0
2022-03-04 14:50:00,328.44,329.08,327.98,328.28,11361.0,317.0559,317.6737,316.6118,316.9014,11361.0
2022-03-04 14:55:00,328.32,328.45,327.05,327.19,6934.0,316.94,317.0655,315.7141,315.8492,6934.0
2022-03-04 15:00:00,327.49,329.25,326.95,328.51,13802.0,316.1388,317.8378,315.6175,317.1235,13802.0
2022-03-04 15:05:00,328.72,328.97,328.18,328.62,15717.0,317.3262,317.5675,316.8049,317.2296,15717.0
2022-03-04 15:10:00,328.67,329.51,328.09,328.35,8775.0,317.2779,318.0888,316.718,316.969,8775.0
2022-03-04 15:15:00,328.38,329.47,328.38,328.39,17771.0,316.998,318.0502,316.998,317.0076,17771.0
2022-03-04 15:20:00,328.36,328.37,327.7,328.23,10507.0,316.9787,316.9883,316.3415,316.8532,10507.0
2022-03-04 15:25:00,328.11,329.66,328.11,329.22,11247.0,316.7373,318.2336,316.7373,317.8088,11247.0
2022-03-04 15:30:00,328.87,329.49,328.48,329.07,14048.0,317.471,318.0695,317.0945,317.664,14048.0
2022-03-04 15:35:00,329.09,329.54,327.84,328.35,13117.0,317.6834,318.1178,316.4767,316.969,13117.0
2022-03-04 15:40:00,328.67,329.31,328.11,328.67,19853.0,317.2779,317.8957,316.7373,317.2779,19853.0
2022-03-04 15:45:00,328.69,329.21,328.08,328.21,17880.0,317.2972,317.7992,316.7084,316.8339,17880.0
2022-03-04 15:50:00,328.97,330.67,328.31,330.52,30025.0,317.5675,319.2086,316.9304,319.0638,30025.0
2022-03-04 15:55:00,331.0,332.33,330.77,332.22,59451.0,319.5272,320.8111,319.3051,320.7049,59451.0
2022-03-07 09:30:00,334.51,337.49,334.15,334.15,20315.0,322.9155,325.7922,322.568,322.568,20315.0
2022-03-07 09:35:00,334.72,335.55,334.1,334.17,4378.0,323.1182,323.9194,322.5197,322.5873,4378.0
2022-03-07 09:40:00,334.33,334.52,329.33,330.09,11647.0,322.7417,322.9251,317.915,318.6487,11647.0
2022-03-07 09:45:00,330.32,331.07,329.24,330.25,8569.0,318.8707,319.5947,317.8282,318.8031,8569.0
2022-03-07 09:50:00,330.75,331.7,329.05,331.56,4951.0,319.2858,320.2029,317.6447,320.0677,4951.0
2022-03-07 09:55:00,331.72,332.27,328.25,328.25,8324.0,320.2222,320.7531,316.8725,316.8725,8324.0
2022-03-07 10:00:00,328.69,330.03,328.2,330.03,6107.0,317.2972,318.5908,316.8242,318.5908,6107.0
2022-03-07 10:05:00,329.48,330.41,329.0,329.32,14027.0,318.0598,318.9576,317.5965,317.9054,14027.0
2022-03-07 10:10:00,329.3,329.41,327.2,327.39,8751.0,317.8861,317.9923,315.8589,316.0423,8751.0
2022-03-07 10:15:00,327.59,328.24,326.98,327.52,12016.0,316.2353,316.8628,315.6465,316.1678,12016.0
2022-03-07 10:20:00,327.71,328.67,327.42,327.59,4436.0,316.3512,317.2779,316.0712,316.2353,4436.0
2022-03-07 10:25:00,327.54,328.43,327.2,327.2,16600.0,316.1871,317.0462,315.8589,315.8589,16600.0
2022-03-07 10:30:00,327.03,328.05,326.76,327.18,7900.0,315.6948,316.6794,315.4341,315.8396,7900.0
2022-03-07 10:35:00,326.93,327.59,326.27,326.9,7212.0,315.5982,316.2353,314.9611,315.5693,7212.0
2022-03-07 10:40:00,326.88,327.55,325.69,326.17,4600.0,315.55,316.1967,314.4012,314.8646,4600.0
2022-03-07 10:45:00,325.85,326.58,324.81,325.13,6459.0,314.5557,315.2604,313.5517,313.8606,6459.0
2022-03-07 10:50:00,325.01,325.93,324.59,324.72,6000.0,313.7448,314.6329,313.3393,313.4648,6000.0
2022-03-07 10:55:00,324.5,325.29,324.15,324.23,9185.0,313.2524,314.0151,312.9146,312.9918,9185.0
2022-03-07 11:00:00,324.05,324.98,323.56,324.81,7033.0,312.818,313.7158,312.345,313.5517,7033.0
2022-03-07 11:05:00,324.86,326.6,324.86,325.96,3752.0,313.6,315.2797,313.6,314.6618,3752.0
2022-03-07 11:10:00,325.76,326.32,325.01,325.18,7190.0,314.4688,315.0094,313.7448,313.9089,7190.0
2022-03-07 11:15:00,325.31,327.02,325.28,326.44,8503.0,314.0344,315.6851,314.0054,315.1252,8503.0
2022-03-07 11:20:00,326.98,327.15,326.18,326.44,7000.0,315.6465,315.8106,314.8742,315.1252,7000.0
2022-03-07 11:25:00,326.69,326.69,325.45,325.52,5836.0,315.3665,315.3665,314.1695,314.2371,5836.0
2022-03-07 11:30:00,325.52,325.64,324.88,324.88,4714.0,314.2371,314.3529,313.6193,313.6193,4714.0
2022-03-07 11:35:00,324.81,324.82,324.08,324.08,4863.0,313.5517,313.5614,312.847,312.847,4863.0
2022-03-07 11:40:00,323.98,324.45,323.94,324.1,7305.0,312.7505,313.2042,312.7119,312.8663,7305.0
2022-03-07 11:45:00,323.86,325.49,323.43,324.92,6463.0,312.6346,314.2081,312.2195,313.6579,6463.0
2022-03-07 11:50:00,325.12,325.31,324.58,324.79,5492.0,313.851,314.0344,313.3297,313.5324,5492.0
2022-03-07 11:55:00,324.3,324.39,323.61,323.81,3900.0,313.0594,313.1463,312.3933,312.5864,3900.0
2022-03-07 12:00:00,323.57,323.93,323.08,323.41,3871.0,312.3547,312.7022,311.8817,312.2002,3871.0
2022-03-07 12:05:00,323.59,323.96,323.24,323.96,2800.0,312.374,312.7312,312.0361,312.7312,2800.0
2022-03-07 12:10:00,323.84,324.36,323.25,323.7,7251.0,312.6153,313.1173,312.0458,312.4802,7251.0
2022-03-07 12:15:00,323.68,324.42,323.2,323.47,6165.0,312.4609,313.1752,311.9975,312.2581,6165.0
2022-03-07 12:20:00,323.63,323.63,322.15,322.17,3565.0,312.4126,312.4126,310.9839,311.0032,3565.0
2022-03-07 12:25:00,322.31,322.43,321.63,322.21,8032.0,311.1384,311.2542,310.4819,311.0418,8032.0
2022-03-07 12:30:00,322.07,322.23,321.43,321.46,4009.0,310.9067,311.0611,310.2889,310.3178,4009.0
2022-03-07 12:35:00,321.39,322.34,321.21,321.81,5629.0,310.2502,311.1673,310.0765,310.6557,5629.0
2022-03-07 12:40:00,322.18,323.27,321.55,321.55,3118.0,311.0129,312.0651,310.4047,310.4047,3118.0
2022-03-07 12:45:00,321.57,322.03,320.94,321.7,24779.0,310.424,310.8681,309.8158,310.5495,24779.0
2022-03-07 12:50:00,321.63,322.48,320.8,320.86,10822.0,310.4819,311.3025,309.6807,309.7386,10822.0
2022-03-07 12:55:00,321.0,321.0,319.75,320.27,12651.0,309.8738,309.8738,308.6671,309.1691,12651.0
2022-03-07 13:00:00,320.18,321.28,320.11,320.94,6637.0,309.0822,310.1441,309.0146,309.8158,6637.0
2022-03-07 13:05:00,320.76,321.44,320.64,320.8,5658.0,309.6421,310.2985,309.5262,309.6807,5658.0
2022-03-07 13:10:00,320.63,320.78,319.57,319.79,9897.0,309.5166,309.6614,308.4933,308.7057,9897.0
2022-03-07 13:15:00,319.63,319.71,318.36,318.43,11411.0,308.5512,308.6285,307.3253,307.3928,11411.0
2022-03-07 13:20:00,318.36,318.9,318.24,318.52,4102.0,307.3253,307.8466,307.2094,307.4797,4102.0
2022-03-07 13:25:00,318.56,319.11,318.47,319.01,3500.0,307.5183,308.0493,307.4315,307.9527,3500.0
2022-03-07 13:30:00,318.89,319.66,318.62,318.87,8358.0,307.8369,308.5802,307.5763,307.8176,8358.0
2022-03-07 13:35:00,319.0,320.29,318.88,320.19,6218.0,307.9431,309.1884,307.8272,309.0918,6218.0
2022-03-07 13:40:00,319.92,320.57,319.8,320.54,5945.0,308.8312,309.4587,308.7154,309.4297,5945.0
2022-03-07 13:45:00,320.37,321.73,320.15,320.34,6102.0,309.2656,310.5785,309.0532,309.2366,6102.0
2022-03-07 13:50:00,320.5,321.23,320.29,320.3,5228.0,309.3911,310.0958,309.1884,309.198,5228.0
2022-03-07 13:55:00,320.28,320.31,319.18,319.32,4315.0,309.1787,309.2077,308.1168,308.252,4315.0
2022-03-07 14:00:00,319.44,319.7,318.41,318.49,4357.0,308.3678,308.6188,307.3735,307.4508,4357.0
2022-03-07 14:05:00,318.28,318.45,317.7,318.16,4413.0,307.248,307.4121,306.6881,307.1322,4413.0
2022-03-07 14:10:00,318.58,319.57,318.51,319.0,4702.0,307.5376,308.4933,307.4701,307.9431,4702.0
2022-03-07 14:15:00,319.25,321.0,318.95,320.74,9185.0,308.1844,309.8738,307.8948,309.6228,9185.0
2022-03-07 14:20:00,320.71,320.71,319.25,319.77,2178.0,309.5938,309.5938,308.1844,308.6864,2178.0
2022-03-07 14:25:00,319.56,320.21,319.25,319.97,7566.0,308.4837,309.1111,308.1844,308.8795,7566.0
2022-03-07 14:30:00,319.78,320.07,318.61,318.61,3207.0,308.696,308.976,307.5666,307.5666,3207.0
2022-03-07 14:35:00,319.0,319.1,318.27,318.86,4940.0,307.9431,308.0396,307.2384,307.8079,4940.0
2022-03-07 14:40:00,319.09,319.16,317.79,318.41,4638.0,308.03,308.0975,306.775,307.3735,4638.0
2022-03-07 14:45:00,318.06,318.15,317.56,317.98,2600.0,307.0357,307.1225,306.553,306.9584,2600.0
2022-03-07 14:50:00,317.98,318.07,317.51,317.8,3252.0,306.9584,307.0453,306.5047,306.7847,3252.0
2022-03-07 14:55:00,317.5,318.52,317.41,317.62,5605.0,306.4951,307.4797,306.4082,306.6109,5605.0
2022-03-07 15:00:00,317.98,318.64,317.58,317.75,6760.0,306.9584,307.5956,306.5723,306.7364,6760.0
2022-03-07 15:05:00,317.68,317.82,317.0,317.31,7012.0,306.6688,306.804,306.0124,306.3117,7012.0
2022-03-07 15:10:00,317.66,317.66,316.45,316.53,5779.0,306.6495,306.6495,305.4815,305.5587,5779.0
2022-03-07 15:15:00,316.45,316.94,316.05,316.75,11544.0,305.4815,305.9545,305.0953,305.7711,11544.0
2022-03-07 15:20:00,316.83,317.92,316.77,317.53,12227.0,305.8483,306.9005,305.7904,306.524,12227.0
2022-03-07 15:25:00,317.43,318.09,317.29,317.32,15672.0,306.4275,307.0646,306.2924,306.3213,15672.0
2022-03-07 15:30:00,317.23,317.23,315.9,316.63,11441.0,306.2344,306.2344,304.9505,305.6552,11441.0
2022-03-07 15:35:00,316.19,316.54,315.9,316.19,12628.0,305.2305,305.5684,304.9505,305.2305,12628.0
2022-03-07 15:40:00,315.91,317.97,315.89,317.83,30989.0,304.9602,306.9488,304.9409,306.8136,30989.0
2022-03-07 15:45:00,317.81,318.11,316.22,316.46,18641.0,306.7943,307.0839,305.2594,305.4911,18641.0
2022-03-07 15:50:00,316.11,316.35,314.09,314.21,31920.0,305.1533,305.3849,303.2033,303.3191,31920.0
2022-03-07 15:55:00,314.21,315.38,313.9,314.11,101823.0,303.3191,304.4486,303.0199,303.2226,101823.0
2022-03-08 09:30:00,316.37,317.1,312.43,312.43,35794.0,305.4042,306.1089,301.6008,301.6008,35794.0
2022-03-08 09:35:00,312.28,316.91,312.28,314.47,7483.0,301.456,305.9255,301.456,303.5701,7483.0
2022-03-08 09:40:00,313.94,318.66,312.88,318.05,5937.0,303.0585,307.6149,302.0352,307.026,5937.0
2022-03-08 09:45:00,317.98,319.75,317.21,317.29,12632.0,306.9584,308.6671,306.2151,306.2924,12632.0
2022-03-08 09:50:00,316.26,316.27,313.22,313.66,5100.0,305.2981,305.3077,302.3634,302.7882,5100.0
2022-03-08 09:55:00,314.14,315.97,313.52,315.43,9531.0,303.2515,305.0181,302.653,304.4968,9531.0
2022-03-08 10:00:00,314.89,314.89,312.3,313.1,5310.0,303.9755,303.9755,301.4753,302.2476,5310.0
2022-03-08 10:05:00,313.13,313.56,312.41,312.84,13001.0,302.2765,302.6916,301.5815,301.9966,13001.0
2022-03-08 10:10:00,312.71,313.86,311.94,312.25,12251.0,301.8711,302.9812,301.1278,301.427,12251.0
2022-03-08 10:15:00,312.84,316.12,312.84,316.12,7001.0,301.9966,305.1629,301.9966,305.1629,7001.0
2022-03-08 10:20:00,315.52,316.63,314.49,314.62,6308.0,304.5837,305.6552,303.5894,303.7149,6308.0
2022-03-08 10:25:00,314.52,314.52,312.71,312.71,9091.0,303.6184,303.6184,301.8711,301.8711,9091.0
2022-03-08 10:30:00,313.15,314.54,311.0,311.31,5717.0,302.2959,303.6377,300.2204,300.5196,5717.0
2022-03-08 10:35:00,311.3,312.43,310.55,311.44,11852.0,300.51,301.6008,299.786,300.6451,11852.0
2022-03-08 10:40:00,311.59,312.81,311.4,311.56,7465.0,300.7899,301.9676,300.6065,300.761,7465.0
2022-03-08 10:45:00,312.22,315.06,311.88,315.06,6770.0,301.3981,304.1396,301.0699,304.1396,6770.0
2022-03-08 10:50:00,314.66,316.2,312.39,316.2,27783.0,303.7535,305.2401,301.5622,305.2401,27783.0
2022-03-08 10:55:00,316.02,316.83,314.6,316.54,30553.0,305.0664,305.8483,303.6956,305.5684,30553.0
2022-03-08 11:00:00,316.62,319.07,316.23,318.59,19681.0,305.6456,308.0107,305.2691,307.5473,19681.0
2022-03-08 11:05:00,318.34,318.34,315.57,315.81,15109.0,307.306,307.306,304.632,304.8637,15109.0
2022-03-08 11:10:00,316.11,316.72,314.67,315.05,14675.0,305.1533,305.7421,303.7632,304.13,14675.0
2022-03-08 11:15:00,315.06,315.97,314.68,315.68,5175.0,304.1396,305.0181,303.7728,304.7382,5175.0
2022-03-08 11:20:00,315.23,315.23,313.33,313.4,6506.0,304.3038,304.3038,302.4696,302.5372,6506.0
2022-03-08 11:25:00,313.73,314.47,312.73,312.97,33364.0,302.8557,303.5701,301.8904,302.1221,33364.0
2022-03-08 11:30:00,312.92,313.37,310.67,312.14,16124.0,302.0738,302.5082,299.9018,301.3209,16124.0
2022-03-08 11:35:00,312.12,312.77,311.07,311.62,13533.0,301.3016,301.929,300.2879,300.8189,13533.0
2022-03-08 11:40:00,312.29,312.95,311.7,312.95,5103.0,301.4657,302.1028,300.8961,302.1028,5103.0
2022-03-08 11:45:00,312.95,315.13,312.91,315.13,6642.0,302.1028,304.2072,302.0642,304.2072,6642.0
2022-03-08 11:50:00,314.9,315.61,314.25,314.28,7396.0,303.9852,304.6706,303.3577,303.3867,7396.0
2022-03-08 11:55:00,314.69,315.62,314.41,314.41,5000.0,303.7825,304.6802,303.5122,303.5122,5000.0
2022-03-08 12:00:00,314.42,316.23,313.48,315.75,10772.0,303.5218,305.2691,302.6144,304.8057,10772.0
2022-03-08 12:05:00,316.43,317.44,315.42,316.92,9410.0,305.4622,306.4372,304.4872,305.9352,9410.0
2022-03-08 12:10:00,316.95,320.5,316.62,320.28,15852.0,305.9641,309.3911,305.6456,309.1787,15852.0
2022-03-08 12:15:00,320.59,324.94,319.63,324.94,18801.0,309.478,313.6772,308.5512,313.6772,18801.0
2022-03-08 12:20:00,325.0,327.32,324.14,324.31,25299.0,313.7351,315.9747,312.9049,313.069,25299.0
2022-03-08 12:25:00,323.85,325.47,321.95,324.8,21458.0,312.625,314.1888,310.7908,313.542,21458.0
2022-03-08 12:30:00,324.83,326.38,323.53,326.38,19764.0,313.571,315.0673,312.3161,315.0673,19764.0
2022-03-08 12:35:00,326.36,327.14,324.71,326.89,16294.0,315.048,315.8009,313.4552,315.5596,16294.0
2022-03-08 12:40:00,327.38,327.62,325.91,327.24,10730.0,316.0326,316.2643,314.6136,315.8975,10730.0
2022-03-08 12:45:00,327.24,328.42,326.56,328.0,10935.0,315.8975,317.0366,315.241,316.6311,10935.0
2022-03-08 12:50:00,327.72,328.3,325.52,328.24,12500.0,316.3608,316.9207,314.2371,316.8628,12500.0
2022-03-08 12:55:00,328.3,328.3,326.86,327.87,4532.0,316.9207,316.9207,315.5306,316.5056,4532.0
2022-03-08 13:00:00,328.07,330.27,328.07,330.11,8826.0,316.6987,318.8225,316.6987,318.668,8826.0
2022-03-08 13:05:00,330.63,331.99,330.14,331.31,9169.0,319.17,320.4828,318.697,319.8264,9169.0
2022-03-08 13:10:00,331.56,332.49,331.14,331.14,7712.0,320.0677,320.9655,319.6623,319.6623,7712.0
2022-03-08 13:15:00,330.77,332.86,330.76,332.1,13076.0,319.3051,321.3227,319.2955,320.589,13076.0
2022-03-08 13:20:00,332.14,332.14,329.18,329.18,10493.0,320.6276,320.6276,317.7702,317.7702,10493.0
2022-03-08 13:25:00,329.34,329.52,327.05,327.74,12513.0,317.9247,318.0984,315.7141,316.3801,12513.0
2022-03-08 13:30:00,327.47,327.63,324.44,325.0,10244.0,316.1195,316.274,313.1945,313.7351,10244.0
2022-03-08 13:35:00,325.39,326.94,325.39,326.94,8582.0,314.1116,315.6079,314.1116,315.6079,8582.0
2022-03-08 13:40:00,327.03,327.43,325.64,326.34,11686.0,315.6948,316.0809,314.3529,315.0287,11686.0
2022-03-08 13:45:00,326.28,327.97,325.83,327.16,9834.0,314.9708,316.6022,314.5363,315.8202,9834.0
2022-03-08 13:50:00,326.81,326.81,324.39,324.41,11941.0,315.4824,315.4824,313.1463,313.1656,11941.0
2022-03-08 13:55:00,324.24,324.89,323.45,323.65,9400.0,313.0015,313.6289,312.2388,312.4319,9400.0
2022-03-08 14:00:00,323.17,323.5,321.94,322.64,6477.0,311.9685,312.2871,310.7812,311.4569,6477.0
2022-03-08 14:05:00,322.32,324.81,322.14,324.12,8199.0,311.148,313.5517,310.9742,312.8856,8199.0
2022-03-08 14:10:00,323.85,324.07,322.53,323.9,4899.0,312.625,312.8374,311.3507,312.6732,4899.0
2022-03-08 14:15:00,323.37,324.71,323.0,324.41,4509.0,312.1616,313.4552,311.8044,313.1656,4509.0
2022-03-08 14:20:00,323.82,324.37,322.46,323.55,5109.0,312.596,313.127,311.2832,312.3354,5109.0
2022-03-08 14:25:00,323.63,326.17,323.26,325.93,3272.0,312.4126,314.8646,312.0554,314.6329,3272.0
2022-03-08 14:30:00,326.92,326.92,324.03,324.06,5033.0,315.5886,315.5886,312.7987,312.8277,5033.0
2022-03-08 14:35:00,324.4,326.68,324.21,326.18,5300.0,313.1559,315.3569,312.9725,314.8742,5300.0
2022-03-08 14:40:00,326.31,326.57,325.26,326.56,4651.0,314.9997,315.2507,313.9861,315.241,4651.0
2022-03-08 14:45:00,326.93,327.96,326.65,327.96,3700.0,315.5982,316.5925,315.3279,316.5925,3700.0
2022-03-08 14:50:00,327.88,328.28,325.98,326.26,5610.0,316.5153,316.9014,314.6811,314.9514,5610.0
2022-03-08 14:55:00,326.13,326.5,325.2,326.0,8104.0,314.826,315.1831,313.9282,314.7005,8104.0
2022-03-08 15:00:00,325.9,328.9,325.82,328.9,5925.0,314.6039,317.4999,314.5267,317.4999,5925.0
2022-03-08 15:05:00,328.72,329.14,328.34,328.34,5821.0,317.3262,317.7316,316.9593,316.9593,5821.0
2022-03-08 15:10:00,328.5,328.89,327.0,327.29,8370.0,317.1138,317.4903,315.6658,315.9457,8370.0
2022-03-08 15:15:00,328.32,328.67,327.44,327.97,8546.0,316.94,317.2779,316.0905,316.6022,8546.0
2022-03-08 15:20:00,328.14,328.14,326.54,327.69,7388.0,316.7663,316.7663,315.2217,316.3319,7388.0
2022-03-08 15:25:00,327.49,327.61,324.83,324.83,8016.0,316.1388,316.2547,313.571,313.571,8016.0
2022-03-08 15:30:00,325.16,325.43,323.51,324.11,8050.0,313.8896,314.1502,312.2968,312.876,8050.0
2022-03-08 15:35:00,323.96,325.86,323.8,325.51,7208.0,312.7312,314.5653,312.5767,314.2274,7208.0
2022-03-08 15:40:00,325.7,326.0,323.37,323.37,13113.0,314.4109,314.7005,312.1616,312.1616,13113.0
2022-03-08 15:45:00,323.47,324.0,322.89,322.96,15993.0,312.2581,312.7698,311.6983,311.7658,15993.0
2022-03-08 15:50:00,323.38,325.82,323.33,324.24,26093.0,312.1713,314.5267,312.123,313.0015,26093.0
2022-03-08 15:55:00,324.0,324.0,321.34,321.7,57017.0,312.7698,312.7698,310.202,310.5495,57017.0
2022-03-09 09:30:00,331.11,334.61,330.97,333.37,27560.0,319.6333,323.012,319.4982,321.815,27560.0
2022-03-09 09:35:00,333.76,335.65,332.75,335.12,15796.0,322.1915,324.016,321.2165,323.5043,15796.0
2022-03-09 09:40:00,335.16,336.65,334.36,334.36,10644.0,323.543,324.9813,322.7707,322.7707,10644.0
2022-03-09 09:45:00,334.67,336.71,334.67,336.25,7623.0,323.0699,325.0392,323.0699,324.5952,7623.0
2022-03-09 09:50:00,336.18,336.59,333.34,334.06,7769.0,324.5276,324.9234,321.786,322.4811,7769.0
2022-03-09 09:55:00,333.72,337.0,333.67,335.99,9669.0,322.1529,325.3192,322.1046,324.3442,9669.0
2022-03-09 10:00:00,336.21,337.63,335.52,336.39,13281.0,324.5566,325.9273,323.8905,324.7303,13281.0
2022-03-09 10:05:00,336.47,336.48,335.1,335.53,10954.0,324.8076,324.8172,323.485,323.9001,10954.0
2022-03-09 10:10:00,335.88,336.4,335.43,335.58,5837.0,324.238,324.74,323.8036,323.9484,5837.0
2022-03-09 10:15:00,335.87,336.34,333.65,335.59,13079.0,324.2284,324.6821,322.0853,323.9581,13079.0
2022-03-09 10:20:00,335.21,336.52,335.21,335.97,10539.0,323.5912,324.8558,323.5912,324.3249,10539.0
2022-03-09 10:25:00,336.25,336.25,334.82,335.6,11517.0,324.5952,324.5952,323.2147,323.9677,11517.0
2022-03-09 10:30:00,335.41,336.4,335.14,336.05,5227.0,323.7843,324.74,323.5237,324.4021,5227.0
2022-03-09 10:35:00,336.25,336.5,335.29,336.07,10126.0,324.5952,324.8365,323.6685,324.4214,10126.0
2022-03-09 10:40:00,336.25,336.5,335.29,335.38,10701.0,324.5952,324.8365,323.6685,323.7553,10701.0
2022-03-09 10:45:00,335.15,336.16,335.15,335.91,4315.0,323.5333,324.5083,323.5333,324.267,4315.0
2022-03-09 10:50:00,336.13,336.38,335.26,335.6,8062.0,324.4793,324.7207,323.6395,323.9677,8062.0
2022-03-09 10:55:00,335.57,336.54,335.57,336.13,12920.0,323.9387,324.8751,323.9387,324.4793,12920.0
2022-03-09 11:00:00,336.16,336.31,334.9,335.0,6390.0,324.5083,324.6531,323.292,323.3885,6390.0
2022-03-09 11:05:00,335.22,335.75,334.97,335.29,6779.0,323.6009,324.1125,323.3595,323.6685,6779.0
2022-03-09 11:10:00,335.31,335.31,333.91,334.25,5358.0,323.6878,323.6878,322.3363,322.6645,5358.0
2022-03-09 11:15:00,334.26,335.08,333.56,334.84,4494.0,322.6742,323.4657,321.9984,323.2341,4494.0
2022-03-09 11:20:00,334.85,335.82,334.84,335.64,4600.0,323.2437,324.1801,323.2341,324.0063,4600.0
2022-03-09 11:25:00,335.48,335.48,334.52,335.06,5321.0,323.8519,323.8519,322.9251,323.4464,5321.0
2022-03-09 11:30:00,335.02,335.97,334.32,335.97,7864.0,323.4078,324.3249,322.7321,324.3249,7864.0
2022-03-09 11:35:00,336.2,337.09,335.66,337.09,5743.0,324.5469,325.4061,324.0256,325.4061,5743.0
2022-03-09 11:40:00,337.06,337.68,336.61,336.95,5000.0,325.3771,325.9756,324.9427,325.2709,5000.0
2022-03-09 11:45:00,337.03,337.19,336.19,336.73,7768.0,325.3481,325.5026,324.5373,325.0585,7768.0
2022-03-09 11:50:00,337.16,337.32,335.98,336.76,5750.0,325.4736,325.6281,324.3345,325.0875,5750.0
2022-03-09 11:55:00,336.97,337.6,336.75,337.46,6067.0,325.2902,325.8984,325.0778,325.7632,6067.0
2022-03-09 12:00:00,337.34,337.99,337.13,337.63,3870.0,325.6474,326.2749,325.4447,325.9273,3870.0
2022-03-09 12:05:00,337.66,337.89,336.88,337.11,10908.0,325.9563,326.1783,325.2033,325.4254,10908.0
2022-03-09 12:10:00,337.11,337.61,336.88,337.61,3400.0,325.4254,325.908,325.2033,325.908,3400.0
2022-03-09 12:15:00,337.79,338.21,337.74,337.77,6700.0,326.0818,326.4872,326.0335,326.0625,6700.0
2022-03-09 12:20:00,337.75,337.79,336.76,337.37,6900.0,326.0432,326.0818,325.0875,325.6764,6900.0
2022-03-09 12:25:00,337.27,338.23,336.74,337.84,6282.0,325.5798,326.5066,325.0682,326.1301,6282.0
2022-03-09 12:30:00,337.84,339.44,337.84,339.44,5144.0,326.1301,327.6746,326.1301,327.6746,5144.0
2022-03-09 12:35:00,339.61,341.13,339.47,340.75,7960.0,327.8387,329.306,327.7036,328.9392,7960.0
2022-03-09 12:40:00,340.74,341.06,339.48,339.52,5900.0,328.9296,329.2385,327.7132,327.7518,5900.0
2022-03-09 12:45:00,339.8,341.33,339.8,341.33,5000.0,328.0221,329.4991,328.0221,329.4991,5000.0
2022-03-09 12:50:00,341.28,341.28,340.46,340.63,6726.0,329.4508,329.4508,328.6593,328.8234,6726.0
2022-03-09 12:55:00,340.63,340.63,339.32,339.56,7099.0,328.8234,328.8234,327.5588,327.7905,7099.0
2022-03-09 13:00:00,339.31,339.61,338.51,338.7,4441.0,327.5491,327.8387,326.7768,326.9603,4441.0
2022-03-09 13:05:00,338.93,339.96,338.73,339.8,6655.0,327.1823,328.1766,326.9892,328.0221,6655.0
2022-03-09 13:10:00,339.74,340.94,339.63,340.52,5675.0,327.9642,329.1226,327.858,328.7172,5675.0
2022-03-09 13:15:00,340.67,341.23,340.33,340.46,6570.0,328.862,329.4026,328.5338,328.6593,6570.0
2022-03-09 13:20:00,340.55,341.08,340.25,340.65,6796.0,328.7461,329.2578,328.4565,328.8427,6796.0
2022-03-09 13:25:00,340.95,341.6,340.69,341.05,2900.0,329.1323,329.7597,328.8813,329.2288,2900.0
2022-03-09 13:30:00,341.17,341.25,339.58,339.92,4671.0,329.3446,329.4219,327.8098,328.138,4671.0
2022-03-09 13:35:00,340.05,340.17,338.81,339.19,5044.0,328.2635,328.3793,327.0664,327.4333,5044.0
2022-03-09 13:40:00,339.25,339.71,338.74,338.75,4710.0,327.4912,327.9353,326.9989,327.0085,4710.0
2022-03-09 13:45:00,338.69,338.91,338.25,338.87,4386.0,326.9506,327.163,326.5259,327.1244,4386.0
2022-03-09 13:50:00,338.91,340.48,338.73,340.06,7543.0,327.163,328.6786,326.9892,328.2731,7543.0
2022-03-09 13:55:00,339.88,340.26,339.33,339.88,4472.0,328.0994,328.4662,327.5684,328.0994,4472.0
2022-03-09 14:00:00,340.03,341.08,340.03,341.07,6409.0,328.2442,329.2578,328.2442,329.2481,6409.0
2022-03-09 14:05:00,340.98,341.22,340.52,340.52,5286.0,329.1612,329.3929,328.7172,328.7172,5286.0
2022-03-09 14:10:00,340.96,340.96,339.86,339.86,5489.0,329.1419,329.1419,328.0801,328.0801,5489.0
2022-03-09 14:15:00,339.59,340.09,339.14,339.62,6980.0,327.8194,328.3021,327.385,327.8484,6980.0
2022-03-09 14:20:00,339.59,340.35,339.41,339.68,4641.0,327.8194,328.5531,327.6457,327.9063,4641.0
2022-03-09 14:25:00,339.65,339.81,338.95,339.42,9515.0,327.8773,328.0318,327.2016,327.6553,9515.0
2022-03-09 14:30:00,339.35,340.11,339.31,340.11,2600.0,327.5877,328.3214,327.5491,328.3214,2600.0
2022-03-09 14:35:00,340.11,340.16,339.58,339.91,3089.0,328.3214,328.3697,327.8098,328.1283,3089.0
2022-03-09 14:40:00,339.94,340.26,338.91,339.21,5284.0,328.1573,328.4662,327.163,327.4526,5284.0
2022-03-09 14:45:00,339.26,339.65,338.9,339.07,3800.0,327.5008,327.8773,327.1533,327.3174,3800.0
2022-03-09 14:50:00,339.05,340.2,339.05,339.34,5400.0,327.2981,328.4083,327.2981,327.5781,5400.0
2022-03-09 14:55:00,339.19,340.07,339.19,339.68,7451.0,327.4333,328.2828,327.4333,327.9063,7451.0
2022-03-09 15:00:00,339.88,340.25,339.64,340.25,4003.0,328.0994,328.4565,327.8677,328.4565,4003.0
2022-03-09 15:05:00,340.26,341.46,340.26,341.46,6636.0,328.4662,329.6246,328.4662,329.6246,6636.0
2022-03-09 15:10:00,341.48,341.53,340.71,340.72,10820.0,329.6439,329.6922,328.9006,328.9102,10820.0
2022-03-09 15:15:00,340.91,341.04,340.28,340.92,12064.0,329.0937,329.2192,328.4855,329.1033,12064.0
2022-03-09 15:20:00,341.08,341.87,341.08,341.54,13140.0,329.2578,330.0204,329.2578,329.7018,13140.0
2022-03-09 15:25:00,341.49,341.61,341.05,341.49,10002.0,329.6536,329.7694,329.2288,329.6536,10002.0
2022-03-09 15:30:00,341.76,341.99,341.49,341.59,13543.0,329.9142,330.1362,329.6536,329.7501,13543.0
2022-03-09 15:35:00,341.42,341.56,340.17,340.28,14602.0,329.586,329.7211,328.3793,328.4855,14602.0
2022-03-09 15:40:00,340.11,340.86,339.96,340.59,18104.0,328.3214,329.0454,328.1766,328.7847,18104.0
2022-03-09 15:45:00,340.57,340.87,338.85,338.97,22072.0,328.7654,329.055,327.1051,327.2209,22072.0
2022-03-09 15:50:00,338.97,339.78,338.52,339.42,40688.0,327.2209,328.0028,326.7865,327.6553,40688.0
2022-03-09 15:55:00,339.27,339.92,338.77,339.74,74837.0,327.5105,328.138,327.0278,327.9642,74837.0
2022-03-10 09:30:00,330.37,334.42,328.26,330.62,20452.0,318.919,322.8286,316.8821,319.1603,20452.0
2022-03-10 09:35:00,329.5,330.6,327.88,329.49,11558.0,318.0791,319.141,316.5153,318.0695,11558.0
2022-03-10 09:40:00,330.81,330.81,328.14,329.08,8454.0,319.3437,319.3437,316.7663,317.6737,8454.0
2022-03-10 09:45:00,328.76,328.89,326.83,326.95,8393.0,317.3648,317.4903,315.5017,315.6175,8393.0
2022-03-10 09:50:00,327.05,328.77,326.94,328.03,8939.0,315.7141,317.3744,315.6079,316.6601,8939.0
2022-03-10 09:55:00,328.58,330.98,328.58,330.98,3888.0,317.191,319.5078,317.191,319.5078,3888.0
2022-03-10 10:00:00,330.24,330.38,328.42,329.32,5433.0,318.7935,318.9286,317.0366,317.9054,5433.0
2022-03-10 10:05:00,328.88,329.18,328.46,329.18,5968.0,317.4806,317.7702,317.0752,317.7702,5968.0
2022-03-10 10:10:00,329.86,331.0,329.19,331.0,6359.0,318.4267,319.5272,317.7799,319.5272,6359.0
2022-03-10 10:15:00,331.06,332.0,330.38,331.78,13030.0,319.5851,320.4925,318.9286,320.2801,13030.0
2022-03-10 10:20:00,331.27,331.46,328.24,328.38,4478.0,319.7878,319.9712,316.8628,316.998,4478.0
2022-03-10 10:25:00,328.6,329.06,326.64,326.64,12786.0,317.2103,317.6544,315.3183,315.3183,12786.0
2022-03-10 10:30:00,327.15,327.15,324.24,324.69,2912.0,315.8106,315.8106,313.0015,313.4359,2912.0
2022-03-10 10:35:00,324.98,325.46,324.73,324.94,4880.0,313.7158,314.1792,313.4745,313.6772,4880.0
2022-03-10 10:40:00,325.04,325.66,324.91,325.13,4529.0,313.7737,314.3722,313.6482,313.8606,4529.0
2022-03-10 10:45:00,324.55,326.25,324.52,325.61,8089.0,313.3007,314.9418,313.2718,314.324,8089.0
2022-03-10 10:50:00,325.12,325.12,324.15,324.15,5365.0,313.851,313.851,312.9146,312.9146,5365.0
2022-03-10 10:55:00,324.01,324.4,323.53,323.88,4195.0,312.7794,313.1559,312.3161,312.6539,4195.0
2022-03-10 11:00:00,323.8,324.33,323.62,323.87,2230.0,312.5767,313.0883,312.403,312.6443,2230.0
2022-03-10 11:05:00,323.76,323.89,322.85,323.44,4285.0,312.5381,312.6636,311.6596,312.2292,4285.0
2022-03-10 11:10:00,323.37,323.49,322.73,323.07,3803.0,312.1616,312.2775,311.5438,311.872,3803.0
2022-03-10 11:15:00,323.05,324.68,322.84,324.55,17775.0,311.8527,313.4262,311.65,313.3007,17775.0
2022-03-10 11:20:00,324.15,327.19,324.15,326.2,25859.0,312.9146,315.8492,312.9146,314.8935,25859.0
2022-03-10 11:25:00,326.19,326.43,325.1,326.33,32027.0,314.8839,315.1156,313.8317,315.019,32027.0
2022-03-10 11:30:00,326.07,326.3,325.08,325.53,18544.0,314.768,314.9901,313.8123,314.2467,18544.0
2022-03-10 11:35:00,325.7,325.86,325.14,325.7,12128.0,314.4109,314.5653,313.8703,314.4109,12128.0
2022-03-10 11:40:00,325.7,325.81,325.4,325.75,4926.0,314.4109,314.517,314.1213,314.4591,4926.0
2022-03-10 11:45:00,326.03,326.03,325.26,325.83,7288.0,314.7294,314.7294,313.9861,314.5363,7288.0
2022-03-10 11:50:00,325.69,326.22,325.47,326.04,3929.0,314.4012,314.9128,314.1888,314.7391,3929.0
2022-03-10 11:55:00,325.94,327.07,325.83,327.07,700.0,314.6425,315.7334,314.5363,315.7334,700.0
2022-03-10 12:00:00,326.89,327.28,326.45,327.09,2125.0,315.5596,315.9361,315.1349,315.7527,2125.0
2022-03-10 12:05:00,327.33,327.38,326.46,326.46,1362.0,315.9844,316.0326,315.1445,315.1445,1362.0
2022-03-10 12:10:00,326.74,327.18,326.63,327.08,1474.0,315.4148,315.8396,315.3086,315.743,1474.0
2022-03-10 12:15:00,327.46,327.46,326.92,327.17,1597.0,316.1099,316.1099,315.5886,315.8299,1597.0
2022-03-10 12:20:00,327.07,329.15,327.07,329.15,4119.0,315.7334,317.7413,315.7334,317.7413,4119.0
2022-03-10 12:25:00,328.81,329.0,328.25,328.7,5895.0,317.4131,317.5965,316.8725,317.3069,5895.0
2022-03-10 12:30:00,328.5,328.71,327.64,327.65,4041.0,317.1138,317.3165,316.2836,316.2933,4041.0
2022-03-10 12:35:00,327.36,327.42,326.17,326.5,3801.0,316.0133,316.0712,314.8646,315.1831,3801.0
2022-03-10 12:40:00,326.15,326.86,326.15,326.83,2956.0,314.8453,315.5306,314.8453,315.5017,2956.0
2022-03-10 12:45:00,326.71,327.7,326.52,327.7,4143.0,315.3858,316.3415,315.2024,316.3415,4143.0
2022-03-10 12:50:00,327.38,327.38,326.4,326.64,1461.0,316.0326,316.0326,315.0866,315.3183,1461.0
2022-03-10 12:55:00,326.82,327.11,326.41,326.41,3304.0,315.492,315.772,315.0962,315.0962,3304.0
2022-03-10 13:00:00,326.61,327.06,326.28,326.53,10102.0,315.2893,315.7237,314.9708,315.2121,10102.0
2022-03-10 13:05:00,326.38,326.81,326.04,326.44,4552.0,315.0673,315.4824,314.7391,315.1252,4552.0
2022-03-10 13:10:00,326.49,327.12,326.33,326.8,11037.0,315.1735,315.7816,315.019,315.4727,11037.0
2022-03-10 13:15:00,326.7,327.75,326.69,327.59,6448.0,315.3762,316.3898,315.3665,316.2353,6448.0
2022-03-10 13:20:00,327.82,327.82,326.44,326.44,7587.0,316.4574,316.4574,315.1252,315.1252,7587.0
2022-03-10 13:25:00,326.06,327.01,325.55,326.42,31162.0,314.7584,315.6754,314.2661,315.1059,31162.0
2022-03-10 13:30:00,326.72,327.66,326.27,327.53,5457.0,315.3955,316.3029,314.9611,316.1774,5457.0
2022-03-10 13:35:00,327.38,327.94,327.15,327.29,5573.0,316.0326,316.5732,315.8106,315.9457,5573.0
2022-03-10 13:40:00,327.3,327.3,326.54,327.14,2061.0,315.9554,315.9554,315.2217,315.8009,2061.0
2022-03-10 13:45:00,327.31,329.47,327.31,329.47,4029.0,315.9651,318.0502,315.9651,318.0502,4029.0
2022-03-10 13:50:00,329.25,329.76,328.86,329.2,5938.0,317.8378,318.3301,317.4613,317.7895,5938.0
2022-03-10 13:55:00,328.81,329.41,328.42,329.41,1102.0,317.4131,317.9923,317.0366,317.9923,1102.0
2022-03-10 14:00:00,328.91,330.92,328.67,330.48,2863.0,317.5096,319.4499,317.2779,319.0252,2863.0
2022-03-10 14:05:00,331.25,331.57,330.07,330.07,6111.0,319.7685,320.0774,318.6294,318.6294,6111.0
2022-03-10 14:10:00,330.3,330.35,329.33,329.51,3388.0,318.8514,318.8997,317.915,318.0888,3388.0
2022-03-10 14:15:00,329.82,330.45,329.72,330.18,9134.0,318.3881,318.9962,318.2915,318.7356,9134.0
2022-03-10 14:20:00,330.02,330.21,329.33,329.33,3046.0,318.5811,318.7645,317.915,317.915,3046.0
2022-03-10 14:25:00,329.38,330.44,329.37,330.3,6913.0,317.9633,318.9866,317.9536,318.8514,6913.0
2022-03-10 14:30:00,330.4,330.89,329.41,329.97,8308.0,318.9479,319.421,317.9923,318.5329,8308.0
2022-03-10 14:35:00,330.4,330.4,329.7,329.9,12324.0,318.9479,318.9479,318.2722,318.4653,12324.0
2022-03-10 14:40:00,329.81,330.36,329.08,329.11,6911.0,318.3784,318.9093,317.6737,317.7027,6911.0
2022-03-10 14:45:00,329.32,330.61,329.0,330.61,4565.0,317.9054,319.1507,317.5965,319.1507,4565.0
2022-03-10 14:50:00,330.6,331.13,330.16,330.53,15813.0,319.141,319.6526,318.7163,319.0734,15813.0
2022-03-10 14:55:00,330.53,331.11,330.28,330.36,7505.0,319.0734,319.6333,318.8321,318.9093,7505.0
2022-03-10 15:00:00,330.59,330.63,329.6,329.6,3038.0,319.1314,319.17,318.1757,318.1757,3038.0
2022-03-10 15:05:00,329.51,329.51,328.28,329.19,3573.0,318.0888,318.0888,316.9014,317.7799,3573.0
2022-03-10 15:10:00,329.18,330.03,328.87,329.82,10427.0,317.7702,318.5908,317.471,318.3881,10427.0
2022-03-10 15:15:00,329.79,330.27,329.34,329.52,18078.0,318.3591,318.8225,317.9247,318.0984,18078.0
2022-03-10 15:20:00,329.42,329.88,328.21,328.62,4481.0,318.0019,318.446,316.8339,317.2296,4481.0
2022-03-10 15:25:00,328.51,329.23,328.5,328.97,7511.0,317.1235,317.8185,317.1138,317.5675,7511.0
2022-03-10 15:30:00,329.47,329.72,328.63,329.22,10135.0,318.0502,318.2915,317.2393,317.8088,10135.0
2022-03-10 15:35:00,329.42,329.58,328.17,328.83,17890.0,318.0019,318.1564,316.7952,317.4324,17890.0
2022-03-10 15:40:00,329.0,329.73,328.88,329.31,18753.0,317.5965,318.3012,317.4806,317.8957,18753.0
2022-03-10 15:45:00,329.05,329.34,328.22,328.62,12877.0,317.6447,317.9247,316.8435,317.2296,12877.0
2022-03-10 15:50:00,328.86,330.64,328.8,329.97,25269.0,317.4613,319.1796,317.4034,318.5329,25269.0
2022-03-10 15:55:00,330.12,330.12,328.56,328.76,87983.0,318.6777,318.6777,317.1717,317.3648,87983.0
2022-03-11 09:30:00,336.1,338.03,334.26,334.76,17564.0,324.4504,326.3135,322.6742,323.1568,17564.0
2022-03-11 09:35:00,334.91,335.46,334.34,334.64,3450.0,323.3016,323.8326,322.7514,323.041,3450.0
2022-03-11 09:40:00,333.51,335.47,332.6,335.0,6434.0,321.9502,323.8422,321.0717,323.3885,6434.0
2022-03-11 09:45:00,335.53,335.92,333.23,333.24,11849.0,323.9001,324.2766,321.6799,321.6895,11849.0
2022-03-11 09:50:00,333.37,335.14,333.37,334.28,3000.0,321.815,323.5237,321.815,322.6935,3000.0
2022-03-11 09:55:00,333.5,333.86,332.27,333.86,4044.0,321.9405,322.288,320.7531,322.288,4044.0
2022-03-11 10:00:00,333.39,333.39,331.45,331.78,3230.0,321.8343,321.8343,319.9616,320.2801,3230.0
2022-03-11 10:05:00,331.89,333.05,331.89,331.99,7878.0,320.3863,321.5061,320.3863,320.4828,7878.0
2022-03-11 10:10:00,331.82,333.45,331.82,332.64,4103.0,320.3187,321.8922,320.3187,321.1103,4103.0
2022-03-11 10:15:00,332.66,332.66,331.0,331.51,3480.0,321.1296,321.1296,319.5272,320.0195,3480.0
2022-03-11 10:20:00,331.3,332.08,330.92,331.46,4103.0,319.8168,320.5697,319.4499,319.9712,4103.0
2022-03-11 10:25:00,331.41,332.63,331.41,331.56,6200.0,319.9229,321.1007,319.9229,320.0677,6200.0
2022-03-11 10:30:00,331.77,331.83,330.96,330.98,4100.0,320.2705,320.3284,319.4885,319.5078,4100.0
2022-03-11 10:35:00,330.95,332.29,330.95,331.74,5081.0,319.4789,320.7724,319.4789,320.2415,5081.0
2022-03-11 10:40:00,331.89,333.49,331.39,331.75,2605.0,320.3863,321.9308,319.9036,320.2512,2605.0
2022-03-11 10:45:00,331.75,331.98,331.46,331.94,2800.0,320.2512,320.4732,319.9712,320.4346,2800.0
2022-03-11 10:50:00,331.71,332.64,331.29,331.29,1630.0,320.2125,321.1103,319.8071,319.8071,1630.0
2022-03-11 10:55:00,331.6,331.6,330.69,331.5,2500.0,320.1064,320.1064,319.2279,320.0098,2500.0
2022-03-11 11:00:00,331.52,331.52,329.83,329.84,1990.0,320.0291,320.0291,318.3977,318.4074,1990.0
2022-03-11 11:05:00,329.81,329.81,328.04,328.56,2942.0,318.3784,318.3784,316.6697,317.1717,2942.0
2022-03-11 11:10:00,328.6,328.9,327.46,327.47,10750.0,317.2103,317.4999,316.1099,316.1195,10750.0
2022-03-11 11:15:00,327.36,329.02,327.36,328.48,6446.0,316.0133,317.6158,316.0133,317.0945,6446.0
2022-03-11 11:20:00,328.62,329.48,328.45,329.05,4606.0,317.2296,318.0598,317.0655,317.6447,4606.0
2022-03-11 11:25:00,328.86,328.87,327.45,327.46,2880.0,317.4613,317.471,316.1002,316.1099,2880.0
2022-03-11 11:30:00,327.42,328.01,327.34,327.4,2429.0,316.0712,316.6408,315.994,316.0519,2429.0
2022-03-11 11:35:00,327.69,328.22,327.6,328.19,900.0,316.3319,316.8435,316.245,316.8145,900.0
2022-03-11 11:40:00,328.3,328.4,327.28,328.35,1823.0,316.9207,317.0173,315.9361,316.969,1823.0
2022-03-11 11:45:00,328.64,329.36,328.24,329.07,3800.0,317.249,317.944,316.8628,317.664,3800.0
2022-03-11 11:50:00,328.72,328.72,328.23,328.71,1302.0,317.3262,317.3262,316.8532,317.3165,1302.0
2022-03-11 11:55:00,328.83,328.83,328.2,328.24,1500.0,317.4324,317.4324,316.8242,316.8628,1500.0
2022-03-11 12:00:00,328.33,329.39,328.24,329.38,3049.0,316.9497,317.973,316.8628,317.9633,3049.0
2022-03-11 12:05:00,328.96,329.5,327.93,328.08,3300.0,317.5579,318.0791,316.5636,316.7084,3300.0
2022-03-11 12:10:00,328.43,329.09,328.38,328.69,1440.0,317.0462,317.6834,316.998,317.2972,1440.0
2022-03-11 12:15:00,328.97,329.88,328.89,329.88,1300.0,317.5675,318.446,317.4903,318.446,1300.0
2022-03-11 12:20:00,330.12,330.12,329.01,329.01,1700.0,318.6777,318.6777,317.6061,317.6061,1700.0
2022-03-11 12:25:00,328.56,328.7,327.88,327.89,4155.0,317.1717,317.3069,316.5153,316.5249,4155.0
2022-03-11 12:30:00,327.68,328.27,327.68,328.09,2987.0,316.3222,316.8918,316.3222,316.718,2987.0
2022-03-11 12:35:00,327.68,327.68,327.16,327.26,2695.0,316.3222,316.3222,315.8202,315.9168,2695.0
2022-03-11 12:40:00,327.51,327.93,327.2,327.93,1256.0,316.1581,316.5636,315.8589,316.5636,1256.0
2022-03-11 12:45:00,328.22,328.22,327.94,328.22,1700.0,316.8435,316.8435,316.5732,316.8435,1700.0
2022-03-11 12:50:00,328.18,328.41,328.17,328.27,1298.0,316.8049,317.0269,316.7952,316.8918,1298.0
2022-03-11 12:55:00,328.54,328.82,328.37,328.7,1000.0,317.1524,317.4227,316.9883,317.3069,1000.0
2022-03-11 13:00:00,328.56,329.13,328.09,328.98,3197.0,317.1717,317.722,316.718,317.5772,3197.0
2022-03-11 13:05:00,329.22,329.34,328.3,328.56,2621.0,317.8088,317.9247,316.9207,317.1717,2621.0
2022-03-11 13:10:00,328.28,328.89,328.06,328.07,2656.0,316.9014,317.4903,316.6891,316.6987,2656.0
2022-03-11 13:15:00,328.25,328.51,327.82,328.44,1870.0,316.8725,317.1235,316.4574,317.0559,1870.0
2022-03-11 13:20:00,328.53,329.41,328.53,329.23,1017.0,317.1428,317.9923,317.1428,317.8185,1017.0
2022-03-11 13:25:00,329.64,329.64,328.93,328.93,1219.0,318.2143,318.2143,317.5289,317.5289,1219.0
2022-03-11 13:30:00,328.79,329.17,328.56,329.17,2000.0,317.3938,317.7606,317.1717,317.7606,2000.0
2022-03-11 13:35:00,328.95,329.16,328.51,328.53,1898.0,317.5482,317.7509,317.1235,317.1428,1898.0
2022-03-11 13:40:00,328.62,329.51,328.49,329.51,6342.0,317.2296,318.0888,317.1042,318.0888,6342.0
2022-03-11 13:45:00,329.5,329.71,329.18,329.53,2374.0,318.0791,318.2819,317.7702,318.1081,2374.0
2022-03-11 13:50:00,329.82,329.82,328.22,328.36,3200.0,318.3881,318.3881,316.8435,316.9787,3200.0
2022-03-11 13:55:00,328.49,328.49,327.52,327.67,1827.0,317.1042,317.1042,316.1678,316.3126,1827.0
2022-03-11 14:00:00,327.68,327.68,327.55,327.55,600.0,316.3222,316.3222,316.1967,316.1967,600.0
2022-03-11 14:05:00,327.68,328.39,327.68,328.39,402.0,316.3222,317.0076,316.3222,317.0076,402.0
2022-03-11 14:10:00,328.24,328.24,327.58,327.58,1069.0,316.8628,316.8628,316.2257,316.2257,1069.0
2022-03-11 14:15:00,327.91,327.91,327.01,327.25,1325.0,316.5443,316.5443,315.6754,315.9071,1325.0
2022-03-11 14:20:00,326.59,327.11,326.59,326.82,5045.0,315.27,315.772,315.27,315.492,5045.0
2022-03-11 14:25:00,326.87,328.05,326.82,328.05,1302.0,315.5403,316.6794,315.492,316.6794,1302.0
2022-03-11 14:30:00,328.9,329.19,328.49,328.64,800.0,317.4999,317.7799,317.1042,317.249,800.0
2022-03-11 14:35:00,328.14,328.54,328.06,328.08,1450.0,316.7663,317.1524,316.6891,316.7084,1450.0
2022-03-11 14:40:00,327.93,328.2,327.66,327.87,1500.0,316.5636,316.8242,316.3029,316.5056,1500.0
2022-03-11 14:45:00,327.18,327.35,327.18,327.35,300.0,315.8396,316.0037,315.8396,316.0037,300.0
2022-03-11 14:50:00,327.97,327.97,326.61,327.08,2689.0,316.6022,316.6022,315.2893,315.743,2689.0
2022-03-11 14:55:00,327.63,327.66,327.13,327.16,2050.0,316.274,316.3029,315.7913,315.8202,2050.0
2022-03-11 15:00:00,327.99,328.17,327.99,328.12,900.0,316.6215,316.7952,316.6215,316.747,900.0
2022-03-11 15:05:00,327.86,327.86,327.11,327.3,1328.0,316.496,316.496,315.772,315.9554,1328.0
2022-03-11 15:10:00,327.28,327.46,326.6,326.96,1700.0,315.9361,316.1099,315.2797,315.6272,1700.0
2022-03-11 15:15:00,327.4,327.4,326.98,327.04,1656.0,316.0519,316.0519,315.6465,315.7044,1656.0
2022-03-11 15:20:00,327.12,327.3,326.99,327.3,1493.0,315.7816,315.9554,315.6561,315.9554,1493.0
2022-03-11 15:25:00,326.91,327.09,326.14,326.15,2203.0,315.5789,315.7527,314.8356,314.8453,2203.0
2022-03-11 15:30:00,325.77,326.1,325.58,325.95,4217.0,314.4784,314.797,314.295,314.6522,4217.0
2022-03-11 15:35:00,325.88,326.76,325.88,326.0,3917.0,314.5846,315.4341,314.5846,314.7005,3917.0
2022-03-11 15:40:00,326.16,326.32,325.63,325.79,3996.0,314.8549,315.0094,314.3433,314.4977,3996.0
2022-03-11 15:45:00,326.0,326.0,325.5,325.7,3200.0,314.7005,314.7005,314.2178,314.4109,3200.0
2022-03-11 15:50:00,325.48,325.85,323.96,324.0,13038.0,314.1985,314.5557,312.7312,312.7698,13038.0
2022-03-11 15:55:00,323.94,324.6,322.78,323.27,93117.0,312.7119,313.349,311.5921,312.0651,93117.0
2022-03-14 09:30:00,324.23,326.35,321.6,322.44,21145.0,312.9918,315.0383,310.453,311.2639,21145.0
2022-03-14 09:35:00,321.9,324.11,321.84,323.36,10304.0,310.7426,312.876,310.6846,312.152,10304.0
2022-03-14 09:40:00,323.1,324.01,321.85,322.97,36112.0,311.901,312.7794,310.6943,311.7755,36112.0
2022-03-14 09:45:00,322.7,325.0,322.27,324.88,20317.0,311.5148,313.7351,311.0997,313.6193,20317.0
2022-03-14 09:50:00,324.85,326.05,323.49,324.5,24691.0,313.5903,314.7487,312.2775,313.2524,24691.0
2022-03-14 09:55:00,324.85,325.42,323.34,324.44,12574.0,313.5903,314.1406,312.1327,313.1945,12574.0
2022-03-14 10:00:00,324.44,326.26,323.54,325.98,15363.0,313.1945,314.9514,312.3257,314.6811,15363.0
2022-03-14 10:05:00,325.63,328.8,325.62,328.29,12197.0,314.3433,317.4034,314.3336,316.9111,12197.0
2022-03-14 10:10:00,327.39,330.06,327.39,329.71,7255.0,316.0423,318.6197,316.0423,318.2819,7255.0
2022-03-14 10:15:00,329.79,330.35,328.65,329.01,10044.0,318.3591,318.8997,317.2586,317.6061,10044.0
2022-03-14 10:20:00,328.74,330.96,328.57,330.96,10877.0,317.3455,319.4885,317.1814,319.4885,10877.0
2022-03-14 10:25:00,330.96,331.14,328.85,328.86,11139.0,319.4885,319.6623,317.4517,317.4613,11139.0
2022-03-14 10:30:00,328.77,328.77,326.39,326.94,13173.0,317.3744,317.3744,315.0769,315.6079,13173.0
2022-03-14 10:35:00,327.13,328.22,326.45,327.69,14550.0,315.7913,316.8435,315.1349,316.3319,14550.0
2022-03-14 10:40:00,328.02,328.08,327.16,327.38,4700.0,316.6504,316.7084,315.8202,316.0326,4700.0
2022-03-14 10:45:00,327.25,328.42,327.06,328.19,7999.0,315.9071,317.0366,315.7237,316.8145,7999.0
2022-03-14 10:50:00,328.02,329.58,327.65,329.28,6616.0,316.6504,318.1564,316.2933,317.8668,6616.0
2022-03-14 10:55:00,329.32,330.08,328.13,329.15,6773.0,317.9054,318.639,316.7566,317.7413,6773.0
2022-03-14 11:00:00,329.44,329.61,328.52,329.32,7330.0,318.0212,318.1853,317.1331,317.9054,7330.0
2022-03-14 11:05:00,329.64,329.73,328.44,328.73,5979.0,318.2143,318.3012,317.0559,317.3358,5979.0
2022-03-14 11:10:00,328.38,328.74,326.35,326.35,2909.0,316.998,317.3455,315.0383,315.0383,2909.0
2022-03-14 11:15:00,326.36,327.42,326.36,327.02,5501.0,315.048,316.0712,315.048,315.6851,5501.0
2022-03-14 11:20:00,327.1,327.1,325.73,326.12,2940.0,315.7623,315.7623,314.4398,314.8163,2940.0
2022-03-14 11:25:00,326.31,326.63,325.74,326.32,5129.0,314.9997,315.3086,314.4495,315.0094,5129.0
2022-03-14 11:30:00,326.15,326.68,325.7,326.41,6649.0,314.8453,315.3569,314.4109,315.0962,6649.0
2022-03-14 11:35:00,326.6,326.67,325.39,325.6,6200.0,315.2797,315.3472,314.1116,314.3143,6200.0
2022-03-14 11:40:00,325.3,325.89,323.97,324.49,10000.0,314.0247,314.5943,312.7408,313.2428,10000.0
2022-03-14 11:45:00,324.53,324.53,323.21,323.21,6000.0,313.2814,313.2814,312.0072,312.0072,6000.0
2022-03-14 11:50:00,322.97,323.72,322.8,323.09,18852.0,311.7755,312.4995,311.6114,311.8913,18852.0
2022-03-14 11:55:00,323.07,323.99,322.75,323.87,8804.0,311.872,312.7601,311.5631,312.6443,8804.0
2022-03-14 12:00:00,323.65,323.85,322.85,322.99,8968.0,312.4319,312.625,311.6596,311.7948,8968.0
2022-03-14 12:05:00,323.15,323.48,322.54,322.75,6974.0,311.9492,312.2678,311.3604,311.5631,6974.0
2022-03-14 12:10:00,322.66,323.49,322.65,323.44,5500.0,311.4762,312.2775,311.4666,312.2292,5500.0
2022-03-14 12:15:00,323.37,324.28,322.76,323.75,8800.0,312.1616,313.0401,311.5728,312.5284,8800.0
2022-03-14 12:20:00,323.63,324.24,323.42,324.21,3849.0,312.4126,313.0015,312.2099,312.9725,3849.0
2022-03-14 12:25:00,324.04,324.26,323.57,323.91,7000.0,312.8084,313.0208,312.3547,312.6829,7000.0
2022-03-14 12:30:00,323.88,324.34,322.91,323.1,7583.0,312.6539,313.098,311.7176,311.901,7583.0
2022-03-14 12:35:00,323.09,323.17,322.41,323.17,5404.0,311.8913,311.9685,311.2349,311.9685,5404.0
2022-03-14 12:40:00,323.03,323.94,323.03,323.21,4513.0,311.8334,312.7119,311.8334,312.0072,4513.0
2022-03-14 12:45:00,323.14,323.15,321.97,322.15,4973.0,311.9396,311.9492,310.8101,310.9839,4973.0
2022-03-14 12:50:00,321.92,321.92,320.81,320.84,3500.0,310.7619,310.7619,309.6903,309.7193,3500.0
2022-03-14 12:55:00,320.63,321.67,320.51,321.41,4796.0,309.5166,310.5205,309.4007,310.2696,4796.0
2022-03-14 13:00:00,321.11,321.4,320.65,320.87,6837.0,309.9799,310.2599,309.5359,309.7483,6837.0
2022-03-14 13:05:00,320.83,321.04,320.38,320.39,6955.0,309.7097,309.9124,309.2753,309.2849,6955.0
2022-03-14 13:10:00,320.36,321.05,320.35,320.74,8645.0,309.2559,309.922,309.2463,309.6228,8645.0
2022-03-14 13:15:00,320.62,321.58,320.57,321.58,7570.0,309.5069,310.4337,309.4587,310.4337,7570.0
2022-03-14 13:20:00,321.54,321.75,320.6,321.36,6250.0,310.395,310.5978,309.4876,310.2213,6250.0
2022-03-14 13:25:00,321.19,321.19,319.77,319.77,3550.0,310.0572,310.0572,308.6864,308.6864,3550.0
2022-03-14 13:30:00,319.8,320.27,318.63,319.17,10658.0,308.7154,309.1691,307.5859,308.1072,10658.0
2022-03-14 13:35:00,319.66,319.97,319.1,319.16,5771.0,308.5802,308.8795,308.0396,308.0975,5771.0
2022-03-14 13:40:00,319.28,319.84,319.13,319.27,6214.0,308.2134,308.754,308.0686,308.2037,6214.0
2022-03-14 13:45:00,319.27,320.01,319.2,319.4,5357.0,308.2037,308.9181,308.1362,308.3292,5357.0
2022-03-14 13:50:00,319.23,321.28,319.22,320.48,10474.0,308.1651,310.1441,308.1555,309.3718,10474.0
2022-03-14 13:55:00,320.27,320.82,319.43,319.45,5242.0,309.1691,309.7,308.3582,308.3775,5242.0
2022-03-14 14:00:00,319.25,320.0,319.14,319.54,3450.0,308.1844,308.9084,308.0782,308.4644,3450.0
2022-03-14 14:05:00,319.34,319.97,319.26,319.49,4100.0,308.2713,308.8795,308.1941,308.4161,4100.0
2022-03-14 14:10:00,319.44,319.72,318.88,319.18,4288.0,308.3678,308.6381,307.8272,308.1168,4288.0
2022-03-14 14:15:00,318.94,318.97,318.41,318.67,3717.0,307.8852,307.9141,307.3735,307.6245,3717.0
2022-03-14 14:20:00,318.8,319.25,318.2,318.38,2803.0,307.75,308.1844,307.1708,307.3446,2803.0
2022-03-14 14:25:00,318.2,318.94,318.05,318.28,5275.0,307.1708,307.8852,307.026,307.248,5275.0
2022-03-14 14:30:00,318.1,319.35,318.01,319.0,9148.0,307.0743,308.281,306.9874,307.9431,9148.0
2022-03-14 14:35:00,319.05,319.78,318.92,319.09,8150.0,307.9914,308.696,307.8659,308.03,8150.0
2022-03-14 14:40:00,319.1,319.22,318.53,318.77,5242.0,308.0396,308.1555,307.4894,307.7211,5242.0
2022-03-14 14:45:00,318.51,318.87,318.32,318.87,2400.0,307.4701,307.8176,307.2867,307.8176,2400.0
2022-03-14 14:50:00,318.94,319.83,318.66,319.83,5400.0,307.8852,308.7443,307.6149,308.7443,5400.0
2022-03-14 14:55:00,320.0,320.48,319.73,320.04,4150.0,308.9084,309.3718,308.6478,308.947,4150.0
2022-03-14 15:00:00,319.95,321.56,319.95,321.26,9012.0,308.8602,310.4144,308.8602,310.1248,9012.0
2022-03-14 15:05:00,320.93,320.93,319.36,319.54,5886.0,309.8062,309.8062,308.2906,308.4644,5886.0
2022-03-14 15:10:00,319.61,320.19,319.61,320.01,5500.0,308.5319,309.0918,308.5319,308.9181,5500.0
2022-03-14 15:15:00,320.37,321.32,319.83,319.83,5509.0,309.2656,310.1827,308.7443,308.7443,5509.0
2022-03-14 15:20:00,319.63,320.96,319.54,320.96,7017.0,308.5512,309.8351,308.4644,309.8351,7017.0
2022-03-14 15:25:00,321.07,321.07,320.12,320.29,5458.0,309.9413,309.9413,309.0243,309.1884,5458.0
2022-03-14 15:30:00,320.09,320.15,318.96,319.32,6314.0,308.9953,309.0532,307.9045,308.252,6314.0
2022-03-14 15:35:00,319.36,320.27,319.16,320.27,7801.0,308.2906,309.1691,308.0975,309.1691,7801.0
2022-03-14 15:40:00,320.0,320.83,319.78,320.83,14399.0,308.9084,309.7097,308.696,309.7097,14399.0
2022-03-14 15:45:00,321.06,321.5,320.19,320.68,14790.0,309.9317,310.3564,309.0918,309.5649,14790.0
2022-03-14 15:50:00,320.34,320.39,319.26,319.92,22225.0,309.2366,309.2849,308.1941,308.8312,22225.0
2022-03-14 15:55:00,319.92,321.19,319.57,320.0,104400.0,308.8312,310.0572,308.4933,308.9084,104400.0
2022-03-15 09:30:00,322.55,326.26,322.55,326.26,18270.0,311.37,314.9514,311.37,314.9514,18270.0
2022-03-15 09:35:00,326.71,326.89,323.38,324.65,10250.0,315.3858,315.5596,312.1713,313.3972,10250.0
2022-03-15 09:40:00,325.79,325.79,323.47,324.04,16104.0,314.4977,314.4977,312.2581,312.8084,16104.0
2022-03-15 09:45:00,324.39,326.2,323.79,326.02,13184.0,313.1463,314.8935,312.5671,314.7198,13184.0
2022-03-15 09:50:00,325.72,326.57,324.74,325.96,8255.0,314.4302,315.2507,313.4841,314.6618,8255.0
2022-03-15 09:55:00,325.96,328.01,325.92,327.95,6207.0,314.6618,316.6408,314.6232,316.5829,6207.0
2022-03-15 10:00:00,327.32,329.27,327.3,328.68,10725.0,315.9747,317.8571,315.9554,317.2876,10725.0
2022-03-15 10:05:00,328.74,328.74,326.42,326.59,8638.0,317.3455,317.3455,315.1059,315.27,8638.0
2022-03-15 10:10:00,326.57,327.34,325.81,325.81,6143.0,315.2507,315.994,314.517,314.517,6143.0
2022-03-15 10:15:00,325.61,327.65,325.61,327.57,8763.0,314.324,316.2933,314.324,316.216,8763.0
2022-03-15 10:20:00,327.29,328.75,327.29,328.75,5346.0,315.9457,317.3551,315.9457,317.3551,5346.0
2022-03-15 10:25:00,328.82,330.11,328.46,330.11,7439.0,317.4227,318.668,317.0752,318.668,7439.0
2022-03-15 10:30:00,330.25,331.01,330.23,330.71,8670.0,318.8031,319.5368,318.7838,319.2472,8670.0
2022-03-15 10:35:00,330.43,331.64,330.43,330.94,10256.0,318.9769,320.145,318.9769,319.4692,10256.0
2022-03-15 10:40:00,330.8,332.58,330.77,332.09,7140.0,319.3341,321.0524,319.3051,320.5794,7140.0
2022-03-15 10:45:00,332.21,332.35,331.22,331.78,5180.0,320.6952,320.8304,319.7395,320.2801,5180.0
2022-03-15 10:50:00,331.77,331.77,330.78,331.3,5726.0,320.2705,320.2705,319.3148,319.8168,5726.0
2022-03-15 10:55:00,330.9,331.03,329.05,329.92,8332.0,319.4306,319.5561,317.6447,318.4846,8332.0
2022-03-15 11:00:00,330.18,330.33,329.81,330.19,5004.0,318.7356,318.8804,318.3784,318.7452,5004.0
2022-03-15 11:05:00,330.2,330.43,329.72,329.73,5400.0,318.7549,318.9769,318.2915,318.3012,5400.0
2022-03-15 11:10:00,330.04,330.15,329.0,329.9,3840.0,318.6004,318.7066,317.5965,318.4653,3840.0
2022-03-15 11:15:00,329.7,329.7,328.56,329.23,3806.0,318.2722,318.2722,317.1717,317.8185,3806.0
2022-03-15 11:20:00,329.34,329.34,328.59,328.93,3447.0,317.9247,317.9247,317.2007,317.5289,3447.0
2022-03-15 11:25:00,329.02,330.19,329.02,330.19,3210.0,317.6158,318.7452,317.6158,318.7452,3210.0
2022-03-15 11:30:00,330.5,331.46,330.16,331.41,4713.0,319.0445,319.9712,318.7163,319.9229,4713.0
2022-03-15 11:35:00,331.52,332.26,331.17,332.25,5700.0,320.0291,320.7435,319.6913,320.7338,5700.0
2022-03-15 11:40:00,332.29,332.69,331.95,331.96,7697.0,320.7724,321.1586,320.4442,320.4539,7697.0
2022-03-15 11:45:00,332.02,332.23,331.38,332.06,4700.0,320.5118,320.7145,319.894,320.5504,4700.0
2022-03-15 11:50:00,332.38,332.38,330.75,330.98,6533.0,320.8593,320.8593,319.2858,319.5078,6533.0
2022-03-15 11:55:00,330.81,330.81,329.23,330.12,3000.0,319.3437,319.3437,317.8185,318.6777,3000.0
2022-03-15 12:00:00,330.03,330.58,329.43,329.53,7000.0,318.5908,319.1217,318.0116,318.1081,7000.0
2022-03-15 12:05:00,329.52,331.18,329.31,331.05,9776.0,318.0984,319.7009,317.8957,319.5754,9776.0
2022-03-15 12:10:00,330.37,330.83,329.88,330.28,4390.0,318.919,319.363,318.446,318.8321,4390.0
2022-03-15 12:15:00,330.1,330.77,329.83,330.55,6451.0,318.6583,319.3051,318.3977,319.0927,6451.0
2022-03-15 12:20:00,330.31,330.69,329.82,330.65,3867.0,318.8611,319.2279,318.3881,319.1893,3867.0
2022-03-15 12:25:00,330.86,331.05,330.51,331.02,2187.0,319.392,319.5754,319.0541,319.5465,2187.0
2022-03-15 12:30:00,330.99,330.99,329.52,330.07,4935.0,319.5175,319.5175,318.0984,318.6294,4935.0
2022-03-15 12:35:00,330.63,331.0,330.14,330.38,5100.0,319.17,319.5272,318.697,318.9286,5100.0
2022-03-15 12:40:00,330.7,330.7,329.47,329.47,3013.0,319.2375,319.2375,318.0502,318.0502,3013.0
2022-03-15 12:45:00,329.61,329.82,328.84,328.85,2700.0,318.1853,318.3881,317.442,317.4517,2700.0
2022-03-15 12:50:00,328.9,329.05,327.72,328.34,3026.0,317.4999,317.6447,316.3608,316.9593,3026.0
2022-03-15 12:55:00,328.45,329.64,328.4,329.64,2525.0,317.0655,318.2143,317.0173,318.2143,2525.0
2022-03-15 13:00:00,329.44,330.97,329.43,330.4,8995.0,318.0212,319.4982,318.0116,318.9479,8995.0
2022-03-15 13:05:00,330.38,330.75,330.04,330.61,5481.0,318.9286,319.2858,318.6004,319.1507,5481.0
2022-03-15 13:10:00,330.22,330.49,329.68,329.68,2400.0,318.7742,319.0348,318.2529,318.2529,2400.0
2022-03-15 13:15:00,329.65,329.8,328.77,328.97,7011.0,318.2239,318.3687,317.3744,317.5675,7011.0
2022-03-15 13:20:00,329.15,329.6,328.9,329.6,3292.0,317.7413,318.1757,317.4999,318.1757,3292.0
2022-03-15 13:25:00,329.36,329.8,328.21,328.21,6824.0,317.944,318.3687,316.8339,316.8339,6824.0
2022-03-15 13:30:00,328.32,329.2,328.19,329.17,2205.0,316.94,317.7895,316.8145,317.7606,2205.0
2022-03-15 13:35:00,329.35,329.76,328.93,329.14,2243.0,317.9343,318.3301,317.5289,317.7316,2243.0
2022-03-15 13:40:00,328.57,329.46,328.26,329.06,3965.0,317.1814,318.0405,316.8821,317.6544,3965.0
2022-03-15 13:45:00,328.76,329.09,328.46,328.91,5449.0,317.3648,317.6834,317.0752,317.5096,5449.0
2022-03-15 13:50:00,328.92,329.33,328.92,329.16,2711.0,317.5192,317.915,317.5192,317.7509,2711.0
2022-03-15 13:55:00,329.17,329.89,329.17,329.72,2000.0,317.7606,318.4556,317.7606,318.2915,2000.0
2022-03-15 14:00:00,329.44,330.18,329.02,329.02,3756.0,318.0212,318.7356,317.6158,317.6158,3756.0
2022-03-15 14:05:00,329.14,329.48,328.7,329.08,4873.0,317.7316,318.0598,317.3069,317.6737,4873.0
2022-03-15 14:10:00,328.93,328.93,328.39,328.49,2912.0,317.5289,317.5289,317.0076,317.1042,2912.0
2022-03-15 14:15:00,328.5,328.72,327.38,327.44,2358.0,317.1138,317.3262,316.0326,316.0905,2358.0
2022-03-15 14:20:00,327.3,327.67,326.92,327.67,2600.0,315.9554,316.3126,315.5886,316.3126,2600.0
2022-03-15 14:25:00,327.65,328.29,327.64,328.29,3108.0,316.2933,316.9111,316.2836,316.9111,3108.0
2022-03-15 14:30:00,327.87,328.39,327.27,328.39,5887.0,316.5056,317.0076,315.9264,317.0076,5887.0
2022-03-15 14:35:00,328.38,328.39,327.64,327.82,3634.0,316.998,317.0076,316.2836,316.4574,3634.0
2022-03-15 14:40:00,328.05,328.23,327.81,328.1,1400.0,316.6794,316.8532,316.4477,316.7277,1400.0
2022-03-15 14:45:00,328.44,329.27,328.44,329.16,1700.0,317.0559,317.8571,317.0559,317.7509,1700.0
2022-03-15 14:50:00,329.37,329.68,329.19,329.38,5238.0,317.9536,318.2529,317.7799,317.9633,5238.0
2022-03-15 14:55:00,329.38,329.8,329.08,329.8,2797.0,317.9633,318.3687,317.6737,318.3687,2797.0
2022-03-15 15:00:00,329.5,330.31,329.23,330.1,17758.0,318.0791,318.8611,317.8185,318.6583,17758.0
2022-03-15 15:05:00,329.94,330.49,329.66,330.42,6960.0,318.5039,319.0348,318.2336,318.9673,6960.0
2022-03-15 15:10:00,330.52,331.03,329.9,330.04,12672.0,319.0638,319.5561,318.4653,318.6004,12672.0
2022-03-15 15:15:00,330.33,331.89,330.16,331.73,14763.0,318.8804,320.3863,318.7163,320.2318,14763.0
2022-03-15 15:20:00,331.93,332.51,331.67,332.38,9056.0,320.4249,320.9848,320.1739,320.8593,9056.0
2022-03-15 15:25:00,332.51,333.0,331.98,332.3,18258.0,320.9848,321.4578,320.4732,320.7821,18258.0
2022-03-15 15:30:00,332.38,333.62,332.34,333.18,19482.0,320.8593,322.0563,320.8207,321.6316,19482.0
2022-03-15 15:35:00,333.18,333.24,332.73,333.04,10885.0,321.6316,321.6895,321.1972,321.4964,10885.0
2022-03-15 15:40:00,333.34,333.34,332.2,332.62,14712.0,321.786,321.786,320.6856,321.091,14712.0
2022-03-15 15:45:00,332.51,332.81,331.87,332.5,16765.0,320.9848,321.2744,320.367,320.9752,16765.0
2022-03-15 15:50:00,332.5,334.13,332.47,333.25,29548.0,320.9752,322.5487,320.9462,321.6992,29548.0
2022-03-15 15:55:00,333.42,333.94,332.51,333.06,102096.0,321.8633,322.3652,320.9848,321.5157,102096.0
2022-03-16 09:30:00,337.31,342.48,337.01,342.13,32100.0,325.6184,330.6092,325.3288,330.2714,32100.0
2022-03-16 09:35:00,342.21,342.45,341.03,342.43,8079.0,330.3486,330.5803,329.2095,330.561,8079.0
2022-03-16 09:40:00,342.92,343.8,342.51,343.49,12024.0,331.034,331.8835,330.6382,331.5842,12024.0
2022-03-16 09:45:00,343.76,345.5,343.59,344.59,5129.0,331.8449,333.5246,331.6808,332.6461,5129.0
2022-03-16 09:50:00,344.14,345.31,343.34,344.0,4960.0,332.2117,333.3411,331.4394,332.0766,4960.0
2022-03-16 09:55:00,343.39,344.42,343.03,343.82,6448.0,331.4877,332.482,331.1402,331.9028,6448.0
2022-03-16 10:00:00,344.23,344.45,342.69,342.69,3422.0,332.2986,332.511,330.812,330.812,3422.0
2022-03-16 10:05:00,342.41,343.27,342.14,342.77,5511.0,330.5417,331.3719,330.281,330.8892,5511.0
2022-03-16 10:10:00,342.45,344.4,342.4,344.34,5696.0,330.5803,332.4627,330.532,332.4048,5696.0
2022-03-16 10:15:00,344.7,348.12,344.7,347.36,8405.0,332.7523,336.0538,332.7523,335.3201,8405.0
2022-03-16 10:20:00,347.29,348.0,346.07,346.91,16445.0,335.2525,335.9379,334.0748,334.8857,16445.0
2022-03-16 10:25:00,347.14,348.12,346.85,348.12,7552.0,335.1077,336.0538,334.8278,336.0538,7552.0
2022-03-16 10:30:00,347.88,350.43,347.87,350.06,8078.0,335.8221,338.2837,335.8124,337.9265,8078.0
2022-03-16 10:35:00,350.44,350.44,348.49,350.1,6114.0,338.2933,338.2933,336.4109,337.9651,6114.0
2022-03-16 10:40:00,350.4,350.4,346.91,348.2,4680.0,338.2547,338.2547,334.8857,336.131,4680.0
2022-03-16 10:45:00,347.9,348.81,347.48,348.8,6328.0,335.8414,336.7198,335.4359,336.7102,6328.0
2022-03-16 10:50:00,349.14,349.2,347.48,347.89,6315.0,337.0384,337.0963,335.4359,335.8317,6315.0
2022-03-16 10:55:00,348.05,348.5,347.07,348.42,2964.0,335.9862,336.4206,335.0401,336.3434,2964.0
2022-03-16 11:00:00,348.31,348.48,347.56,348.0,2346.0,336.2372,336.4013,335.5132,335.9379,2346.0
2022-03-16 11:05:00,347.9,347.95,346.67,347.1,2500.0,335.8414,335.8896,334.654,335.0691,2500.0
2022-03-16 11:10:00,347.15,347.78,347.15,347.15,2800.0,335.1174,335.7255,335.1174,335.1174,2800.0
2022-03-16 11:15:00,346.89,347.35,346.38,346.94,3938.0,334.8664,335.3104,334.3741,334.9147,3938.0
2022-03-16 11:20:00,347.22,348.05,347.02,347.94,4904.0,335.1849,335.9862,334.9919,335.88,4904.0
2022-03-16 11:25:00,347.72,348.0,347.32,347.74,3005.0,335.6676,335.9379,335.2815,335.6869,3005.0
2022-03-16 11:30:00,347.9,348.34,347.75,348.19,3247.0,335.8414,336.2661,335.6966,336.1213,3247.0
2022-03-16 11:35:00,347.98,347.98,346.8,346.8,3735.0,335.9186,335.9186,334.7795,334.7795,3735.0
2022-03-16 11:40:00,347.44,347.69,346.89,347.4,4082.0,335.3973,335.6387,334.8664,335.3587,4082.0
2022-03-16 11:45:00,347.47,347.58,346.47,346.56,4883.0,335.4263,335.5325,334.4609,334.5478,4883.0
2022-03-16 11:50:00,346.54,346.81,346.26,346.26,3194.0,334.5285,334.7892,334.2582,334.2582,3194.0
2022-03-16 11:55:00,346.31,347.1,346.11,346.66,4148.0,334.3065,335.0691,334.1134,334.6444,4148.0
2022-03-16 12:00:00,346.84,347.62,346.84,347.31,1606.0,334.8181,335.5711,334.8181,335.2718,1606.0
2022-03-16 12:05:00,347.06,347.14,346.87,346.99,1524.0,335.0305,335.1077,334.8471,334.9629,1524.0
2022-03-16 12:10:00,346.76,347.59,346.76,347.18,10022.0,334.7409,335.5421,334.7409,335.1463,10022.0
2022-03-16 12:15:00,347.19,347.25,346.77,347.12,1936.0,335.156,335.2139,334.7505,335.0884,1936.0
2022-03-16 12:20:00,347.05,347.23,346.57,346.88,4519.0,335.0208,335.1946,334.5575,334.8567,4519.0
2022-03-16 12:25:00,346.5,346.52,345.5,345.73,6106.0,334.4899,334.5092,333.5246,333.7466,6106.0
2022-03-16 12:30:00,345.67,345.86,344.82,345.21,15932.0,333.6887,333.8721,332.8681,333.2446,15932.0
2022-03-16 12:35:00,345.2,345.53,344.65,344.65,3718.0,333.235,333.5535,332.704,332.704,3718.0
2022-03-16 12:40:00,344.36,344.7,344.24,344.33,5061.0,332.4241,332.7523,332.3082,332.3951,5061.0
2022-03-16 12:45:00,344.16,344.34,341.63,341.63,12121.0,332.231,332.4048,329.7887,329.7887,12121.0
2022-03-16 12:50:00,342.22,342.85,341.99,342.7,5760.0,330.3583,330.9664,330.1362,330.8216,5760.0
2022-03-16 12:55:00,342.55,342.84,342.37,342.71,3599.0,330.6768,330.9568,330.5031,330.8313,3599.0
2022-03-16 13:00:00,342.66,343.08,342.37,342.39,3363.0,330.783,331.1884,330.5031,330.5224,3363.0
2022-03-16 13:05:00,342.26,342.56,340.55,340.55,4520.0,330.3969,330.6865,328.7461,328.7461,4520.0
2022-03-16 13:10:00,339.88,340.31,339.49,339.52,4449.0,328.0994,328.5145,327.7229,327.7518,4449.0
2022-03-16 13:15:00,339.51,339.99,339.13,339.15,3169.0,327.7422,328.2055,327.3754,327.3947,3169.0
2022-03-16 13:20:00,339.43,339.93,338.75,339.66,5264.0,327.665,328.1476,327.0085,327.887,5264.0
2022-03-16 13:25:00,339.69,340.25,339.51,340.01,2900.0,327.9159,328.4565,327.7422,328.2249,2900.0
2022-03-16 13:30:00,340.48,341.64,340.14,341.03,4551.0,328.6786,329.7984,328.3503,329.2095,4551.0
2022-03-16 13:35:00,341.2,341.39,340.61,340.62,2400.0,329.3736,329.557,328.8041,328.8137,2400.0
2022-03-16 13:40:00,340.47,341.93,340.47,341.62,29439.0,328.6689,330.0783,328.6689,329.779,29439.0
2022-03-16 13:45:00,341.71,342.45,341.34,342.45,2845.0,329.8659,330.5803,329.5088,330.5803,2845.0
2022-03-16 13:50:00,342.61,342.71,342.16,342.19,2651.0,330.7347,330.8313,330.3003,330.3293,2651.0
2022-03-16 13:55:00,342.29,343.09,342.06,342.86,4392.0,330.4258,331.1981,330.2038,330.9761,4392.0
2022-03-16 14:00:00,341.8,342.6,338.71,339.95,11621.0,329.9528,330.7251,326.9699,328.1669,11621.0
2022-03-16 14:05:00,340.1,340.88,338.56,338.82,7856.0,328.3117,329.0647,326.8251,327.0761,7856.0
2022-03-16 14:10:00,338.65,338.95,336.45,336.78,30909.0,326.912,327.2016,324.7882,325.1068,30909.0
2022-03-16 14:15:00,336.47,339.02,336.47,338.53,11708.0,324.8076,327.2692,324.8076,326.7962,11708.0
2022-03-16 14:20:00,338.8,339.13,336.31,336.31,7953.0,327.0568,327.3754,324.6531,324.6531,7953.0
2022-03-16 14:25:00,336.5,337.6,336.01,336.16,5953.0,324.8365,325.8984,324.3635,324.5083,5953.0
2022-03-16 14:30:00,336.1,336.11,333.58,333.95,5349.0,324.4504,324.46,322.0177,322.3749,5349.0
2022-03-16 14:35:00,333.25,337.44,333.25,337.44,4319.0,321.6992,325.7439,321.6992,325.7439,4319.0
2022-03-16 14:40:00,337.28,341.45,337.27,341.27,4181.0,325.5895,329.6149,325.5798,329.4412,4181.0
2022-03-16 14:45:00,341.22,342.23,340.5,341.53,3534.0,329.3929,330.3679,328.6979,329.6922,3534.0
2022-03-16 14:50:00,341.25,343.27,340.32,343.27,5771.0,329.4219,331.3719,328.5241,331.3719,5771.0
2022-03-16 14:55:00,344.01,345.01,343.91,343.91,5039.0,332.0862,333.0515,331.9897,331.9897,5039.0
2022-03-16 15:00:00,344.09,345.0,343.05,344.64,4580.0,332.1634,333.0419,331.1595,332.6944,4580.0
2022-03-16 15:05:00,345.41,345.92,344.12,344.83,9160.0,333.4377,333.93,332.1924,332.8778,9160.0
2022-03-16 15:10:00,344.84,345.5,344.38,345.5,6970.0,332.8874,333.5246,332.4434,333.5246,6970.0
2022-03-16 15:15:00,345.16,347.22,344.97,346.95,9243.0,333.1963,335.1849,333.0129,334.9243,9243.0
2022-03-16 15:20:00,346.69,347.87,346.39,347.59,12287.0,334.6733,335.8124,334.3837,335.5421,12287.0
2022-03-16 15:25:00,347.74,348.47,347.56,348.32,11768.0,335.6869,336.3916,335.5132,336.2468,11768.0
2022-03-16 15:30:00,348.5,348.55,346.62,347.82,13247.0,336.4206,336.4688,334.6057,335.7641,13247.0
2022-03-16 15:35:00,347.6,347.6,346.8,347.43,7856.0,335.5518,335.5518,334.7795,335.3877,7856.0
2022-03-16 15:40:00,347.24,347.45,346.77,346.98,5353.0,335.2043,335.407,334.7505,334.9533,5353.0
2022-03-16 15:45:00,347.21,348.91,346.82,348.68,15708.0,335.1753,336.8164,334.7988,336.5943,15708.0
2022-03-16 15:50:00,348.75,349.95,348.44,349.59,21865.0,336.6619,337.8203,336.3627,337.4728,21865.0
2022-03-16 15:55:00,349.89,351.3,349.39,351.02,73783.0,337.7624,339.1235,337.2797,338.8532,73783.0
2022-03-17 09:30:00,346.47,348.05,345.02,348.05,22571.0,334.4609,335.9862,333.0612,335.9862,22571.0
2022-03-17 09:35:00,347.2,347.91,345.69,347.38,5517.0,335.1656,335.851,333.708,335.3394,5517.0
2022-03-17 09:40:00,349.43,349.43,347.83,348.86,5752.0,337.3183,337.3183,335.7738,336.7681,5752.0
2022-03-17 09:45:00,349.0,351.07,348.98,349.53,6265.0,336.9032,338.9015,336.8839,337.4149,6265.0
2022-03-17 09:50:00,349.54,350.42,348.57,349.61,7432.0,337.4245,338.274,336.4882,337.4921,7432.0
2022-03-17 09:55:00,349.96,351.83,349.79,351.83,6388.0,337.83,339.6352,337.6659,339.6352,6388.0
2022-03-17 10:00:00,352.02,352.06,350.52,351.83,3000.0,339.8186,339.8572,338.3706,339.6352,3000.0
2022-03-17 10:05:00,351.26,352.6,351.26,352.17,5045.0,339.0849,340.3785,339.0849,339.9634,5045.0
2022-03-17 10:10:00,352.38,352.81,350.21,350.21,4800.0,340.1661,340.5812,338.0713,338.0713,4800.0
2022-03-17 10:15:00,350.63,350.63,348.74,348.75,4223.0,338.4768,338.4768,336.6523,336.6619,4223.0
2022-03-17 10:20:00,349.13,350.79,349.13,350.42,3835.0,337.0287,338.6312,337.0287,338.274,3835.0
2022-03-17 10:25:00,351.1,351.18,350.32,350.47,1425.0,338.9305,339.0077,338.1775,338.3223,1425.0
2022-03-17 10:30:00,350.56,350.63,349.03,350.63,4704.0,338.4092,338.4768,336.9322,338.4768,4704.0
2022-03-17 10:35:00,350.12,350.4,349.42,350.15,4470.0,337.9844,338.2547,337.3087,338.0134,4470.0
2022-03-17 10:40:00,350.48,351.1,349.27,349.39,5104.0,338.332,338.9305,337.1639,337.2797,5104.0
2022-03-17 10:45:00,349.25,350.05,348.08,348.8,8151.0,337.1446,337.9169,336.0151,336.7102,8151.0
2022-03-17 10:50:00,348.82,349.21,348.25,348.25,4321.0,336.7295,337.106,336.1792,336.1792,4321.0
2022-03-17 10:55:00,348.27,349.7,348.27,349.6,6284.0,336.1986,337.579,336.1986,337.4825,6284.0
2022-03-17 11:00:00,349.31,349.31,347.32,347.95,6400.0,337.2025,337.2025,335.2815,335.8896,6400.0
2022-03-17 11:05:00,347.89,349.59,347.89,348.97,3987.0,335.8317,337.4728,335.8317,336.8743,3987.0
2022-03-17 11:10:00,348.99,349.24,348.48,348.84,5960.0,336.8936,337.1349,336.4013,336.7488,5960.0
2022-03-17 11:15:00,350.33,350.81,349.94,350.81,1400.0,338.1872,338.6505,337.8107,338.6505,1400.0
2022-03-17 11:20:00,350.48,351.55,350.37,351.55,2950.0,338.332,339.3649,338.2258,339.3649,2950.0
2022-03-17 11:25:00,351.64,351.81,351.01,351.07,2700.0,339.4517,339.6159,338.8436,338.9015,2700.0
2022-03-17 11:30:00,350.78,351.98,350.73,351.05,4104.0,338.6216,339.78,338.5733,338.8822,4104.0
2022-03-17 11:35:00,350.96,351.51,350.5,351.41,3098.0,338.7953,339.3262,338.3513,339.2297,3098.0
2022-03-17 11:40:00,351.67,352.08,350.89,350.89,5234.0,339.4807,339.8765,338.7277,338.7277,5234.0
2022-03-17 11:45:00,350.8,351.01,349.19,349.19,1400.0,338.6409,338.8436,337.0867,337.0867,1400.0
2022-03-17 11:50:00,349.04,351.13,349.04,351.13,2737.0,336.9419,338.9594,336.9419,338.9594,2737.0
2022-03-17 11:55:00,350.89,351.05,350.49,350.56,1938.0,338.7277,338.8822,338.3416,338.4092,1938.0
2022-03-17 12:00:00,350.82,351.06,350.3,350.79,1608.0,338.6602,338.8918,338.1582,338.6312,1608.0
2022-03-17 12:05:00,351.18,351.87,351.12,351.67,1600.0,339.0077,339.6738,338.9498,339.4807,1600.0
2022-03-17 12:10:00,351.25,351.53,350.77,350.77,3923.0,339.0753,339.3456,338.6119,338.6119,3923.0
2022-03-17 12:15:00,350.52,350.79,349.9,350.48,2603.0,338.3706,338.6312,337.7721,338.332,2603.0
2022-03-17 12:20:00,350.83,351.15,350.8,350.96,5630.0,338.6698,338.9787,338.6409,338.7953,5630.0
2022-03-17 12:25:00,351.04,351.08,350.67,350.69,1420.0,338.8725,338.9112,338.5154,338.5347,1420.0
2022-03-17 12:30:00,350.57,351.05,350.57,351.01,1100.0,338.4188,338.8822,338.4188,338.8436,1100.0
2022-03-17 12:35:00,351.19,351.25,350.89,351.06,1762.0,339.0173,339.0753,338.7277,338.8918,1762.0
2022-03-17 12:40:00,350.84,351.37,350.52,351.37,2614.0,338.6795,339.1911,338.3706,339.1911,2614.0
2022-03-17 12:45:00,351.19,351.19,350.0,350.6,2583.0,339.0173,339.0173,337.8686,338.4478,2583.0
2022-03-17 12:50:00,350.68,351.38,350.67,351.24,2103.0,338.525,339.2008,338.5154,339.0656,2103.0
2022-03-17 12:55:00,351.4,351.41,350.74,350.91,5626.0,339.2201,339.2297,338.5829,338.747,5626.0
2022-03-17 13:00:00,350.85,351.37,350.44,351.37,1712.0,338.6891,339.1911,338.2933,339.1911,1712.0
2022-03-17 13:05:00,351.59,351.59,351.04,351.36,1500.0,339.4035,339.4035,338.8725,339.1814,1500.0
2022-03-17 13:10:00,351.49,352.61,351.49,351.73,5791.0,339.3069,340.3881,339.3069,339.5386,5791.0
2022-03-17 13:15:00,351.72,352.02,351.66,352.02,1800.0,339.529,339.8186,339.4711,339.8186,1800.0
2022-03-17 13:20:00,351.9,353.31,351.89,353.1,2600.0,339.7027,341.0639,339.6931,340.8611,2600.0
2022-03-17 13:25:00,353.31,354.05,353.25,353.76,3300.0,341.0639,341.7782,341.0059,341.4983,3300.0
2022-03-17 13:30:00,353.7,354.25,353.59,353.87,14744.0,341.4403,341.9713,341.3342,341.6044,14744.0
2022-03-17 13:35:00,353.99,353.99,352.65,352.99,12473.0,341.7203,341.7203,340.4267,340.755,12473.0
2022-03-17 13:40:00,353.0,353.46,352.99,353.39,2060.0,340.7646,341.2087,340.755,341.1411,2060.0
2022-03-17 13:45:00,353.4,353.59,353.19,353.33,1724.0,341.1507,341.3342,340.948,341.0832,1724.0
2022-03-17 13:50:00,353.19,354.22,353.19,354.0,3074.0,340.948,341.9423,340.948,341.7299,3074.0
2022-03-17 13:55:00,354.08,354.39,353.36,353.5,4576.0,341.8072,342.1064,341.1121,341.2473,4576.0
2022-03-17 14:00:00,353.24,353.24,352.69,352.69,3166.0,340.9963,340.9963,340.4653,340.4653,3166.0
2022-03-17 14:05:00,353.02,353.16,352.88,352.96,4645.0,340.7839,340.9191,340.6488,340.726,4645.0
2022-03-17 14:10:00,352.43,352.43,351.93,352.34,2626.0,340.2144,340.2144,339.7317,340.1275,2626.0
2022-03-17 14:15:00,352.5,352.53,352.09,352.11,2200.0,340.2819,340.3109,339.8861,339.9055,2200.0
2022-03-17 14:20:00,352.58,352.82,351.53,351.53,2300.0,340.3592,340.5908,339.3456,339.3456,2300.0
2022-03-17 14:25:00,351.66,351.67,350.5,350.5,2307.0,339.4711,339.4807,338.3513,338.3513,2307.0
2022-03-17 14:30:00,350.9,351.92,350.78,351.63,1717.0,338.7374,339.722,338.6216,339.4421,1717.0
2022-03-17 14:35:00,351.64,351.75,351.11,351.29,2269.0,339.4517,339.5579,338.9401,339.1139,2269.0
2022-03-17 14:40:00,351.24,351.8,351.14,351.8,3180.0,339.0656,339.6062,338.9691,339.6062,3180.0
2022-03-17 14:45:00,351.84,352.04,351.46,351.64,4978.0,339.6448,339.8379,339.278,339.4517,4978.0
2022-03-17 14:50:00,351.86,351.9,351.29,351.29,700.0,339.6641,339.7027,339.1139,339.1139,700.0
2022-03-17 14:55:00,351.7,352.11,351.68,352.0,4717.0,339.5097,339.9055,339.4904,339.7993,4717.0
2022-03-17 15:00:00,351.78,352.14,351.47,352.12,3300.0,339.5869,339.9344,339.2876,339.9151,3300.0
2022-03-17 15:05:00,352.0,352.0,350.72,350.75,2274.0,339.7993,339.7993,338.5636,338.5926,2274.0
2022-03-17 15:10:00,351.0,351.01,349.45,349.88,6132.0,338.8339,338.8436,337.3377,337.7527,6132.0
2022-03-17 15:15:00,350.0,350.72,349.83,350.58,3708.0,337.8686,338.5636,337.7045,338.4285,3708.0
2022-03-17 15:20:00,350.53,350.59,349.87,350.09,3082.0,338.3802,338.4381,337.7431,337.9555,3082.0
2022-03-17 15:25:00,350.13,350.78,350.01,350.5,11589.0,337.9941,338.6216,337.8782,338.3513,11589.0
2022-03-17 15:30:00,350.8,350.94,350.41,350.94,2980.0,338.6409,338.776,338.2644,338.776,2980.0
2022-03-17 15:35:00,351.03,351.24,350.71,351.18,3676.0,338.8629,339.0656,338.554,339.0077,3676.0
2022-03-17 15:40:00,351.27,352.16,351.26,352.09,6037.0,339.0946,339.9537,339.0849,339.8861,6037.0
2022-03-17 15:45:00,352.18,352.18,351.46,351.57,9481.0,339.973,339.973,339.278,339.3842,9481.0
2022-03-17 15:50:00,351.2,351.44,349.98,350.35,17090.0,339.027,339.2587,337.8493,338.2065,17090.0
2022-03-17 15:55:00,350.56,352.88,350.3,352.77,74140.0,338.4092,340.6488,338.1582,340.5426,74140.0
2022-03-18 09:30:00,350.38,351.51,346.9,346.9,144976.0,338.2354,339.3262,334.876,334.876,144976.0
2022-03-18 09:35:00,348.12,350.5,347.02,347.1,4170.0,336.0538,338.3513,334.9919,335.0691,4170.0
2022-03-18 09:40:00,347.25,349.18,346.86,348.37,4383.0,335.2139,337.077,334.8374,336.2951,4383.0
2022-03-18 09:45:00,348.3,348.74,347.56,348.74,3965.0,336.2275,336.6523,335.5132,336.6523,3965.0
2022-03-18 09:50:00,349.07,349.25,348.53,348.84,3699.0,336.9708,337.1446,336.4495,336.7488,3699.0
2022-03-18 09:55:00,349.08,350.68,349.08,350.68,2148.0,336.9805,338.525,336.9805,338.525,2148.0
2022-03-18 10:00:00,352.13,353.29,351.68,352.82,2584.0,339.9248,341.0446,339.4904,340.5908,2584.0
2022-03-18 10:05:00,352.63,353.95,352.59,353.64,1671.0,340.4074,341.6817,340.3688,341.3824,1671.0
2022-03-18 10:10:00,353.43,355.57,353.43,355.44,5678.0,341.1797,343.2455,341.1797,343.12,5678.0
2022-03-18 10:15:00,355.1,355.43,354.7,354.97,1740.0,342.7918,343.1104,342.4057,342.6663,1740.0
2022-03-18 10:20:00,354.84,355.23,354.19,355.19,1502.0,342.5408,342.9173,341.9134,342.8787,1502.0
2022-03-18 10:25:00,354.75,355.03,354.0,354.23,2815.0,342.4539,342.7242,341.7299,341.952,2815.0
2022-03-18 10:30:00,354.5,354.51,352.39,352.79,6610.0,342.2126,342.2223,340.1757,340.5619,6610.0
2022-03-18 10:35:00,352.76,352.87,351.95,352.29,6951.0,340.5329,340.6391,339.751,340.0792,6951.0
2022-03-18 10:40:00,351.8,353.68,351.51,353.68,2700.0,339.6062,341.421,339.3262,341.421,2700.0
2022-03-18 10:45:00,353.63,354.85,353.63,354.26,3814.0,341.3728,342.5505,341.3728,341.9809,3814.0
2022-03-18 10:50:00,353.91,355.68,353.7,355.67,7216.0,341.6431,343.3517,341.4403,343.3421,7216.0
2022-03-18 10:55:00,355.66,356.48,355.41,356.05,5559.0,343.3324,344.124,343.0911,343.7089,5559.0
2022-03-18 11:00:00,355.91,357.0,355.91,356.56,3583.0,343.5737,344.626,343.5737,344.2012,3583.0
2022-03-18 11:05:00,356.36,357.35,356.36,356.53,3000.0,344.0081,344.9638,344.0081,344.1723,3000.0
2022-03-18 11:10:00,356.44,356.87,356.0,356.65,3400.0,344.0854,344.5005,343.6606,344.2881,3400.0
2022-03-18 11:15:00,355.74,356.26,355.53,355.97,4718.0,343.4096,343.9116,343.2069,343.6317,4718.0
2022-03-18 11:20:00,356.03,356.24,355.54,356.24,3800.0,343.6896,343.8923,343.2166,343.8923,3800.0
2022-03-18 11:25:00,356.37,357.39,356.07,357.28,8684.0,344.0178,345.0024,343.7282,344.8963,8684.0
2022-03-18 11:30:00,357.3,358.15,357.3,357.63,3754.0,344.9156,345.7361,344.9156,345.2341,3754.0
2022-03-18 11:35:00,357.58,358.38,357.25,358.15,6546.0,345.1859,345.9581,344.8673,345.7361,6546.0
2022-03-18 11:40:00,357.92,357.92,357.21,357.5,2700.0,345.5141,345.5141,344.8287,345.1086,2700.0
2022-03-18 11:45:00,357.45,357.67,357.0,357.09,8112.0,345.0604,345.2727,344.626,344.7128,8112.0
2022-03-18 11:50:00,357.33,357.97,356.86,356.95,8128.0,344.9445,345.5623,344.4908,344.5777,8128.0
2022-03-18 11:55:00,356.8,357.43,356.66,357.08,3987.0,344.4329,345.0411,344.2977,344.7032,3987.0
2022-03-18 12:00:00,356.97,357.04,356.32,356.71,2151.0,344.597,344.6646,343.9695,344.346,2151.0
2022-03-18 12:05:00,356.71,356.73,356.08,356.52,2119.0,344.346,344.3653,343.7378,344.1626,2119.0
2022-03-18 12:10:00,356.58,357.14,356.4,357.14,3720.0,344.2205,344.7611,344.0468,344.7611,3720.0
2022-03-18 12:15:00,357.37,357.71,357.12,357.48,2240.0,344.9831,345.3114,344.7418,345.0893,2240.0
2022-03-18 12:20:00,357.34,357.83,356.81,357.83,2792.0,344.9542,345.4272,344.4425,345.4272,2792.0
2022-03-18 12:25:00,357.83,357.95,357.32,357.92,5053.0,345.4272,345.543,344.9349,345.5141,5053.0
2022-03-18 12:30:00,358.27,358.37,357.88,358.36,2274.0,345.8519,345.9485,345.4755,345.9388,2274.0
2022-03-18 12:35:00,358.69,359.14,358.47,358.62,2600.0,346.2574,346.6918,346.045,346.1898,2600.0
2022-03-18 12:40:00,358.8,358.85,358.06,358.26,2800.0,346.3636,346.4118,345.6492,345.8423,2800.0
2022-03-18 12:45:00,358.44,358.69,358.06,358.44,2010.0,346.016,346.2574,345.6492,346.016,2010.0
2022-03-18 12:50:00,358.57,358.83,358.34,358.58,5737.0,346.1415,346.3925,345.9195,346.1512,5737.0
2022-03-18 12:55:00,358.64,358.81,358.32,358.42,4764.0,346.2091,346.3732,345.9002,345.9967,4764.0
2022-03-18 13:00:00,358.39,358.74,358.32,358.33,2890.0,345.9678,346.3056,345.9002,345.9099,2890.0
2022-03-18 13:05:00,358.38,359.03,358.09,358.9,2833.0,345.9581,346.5856,345.6782,346.4601,2833.0
2022-03-18 13:10:00,358.71,359.22,358.63,358.63,2206.0,346.2767,346.769,346.1995,346.1995,2206.0
2022-03-18 13:15:00,358.62,358.7,358.06,358.06,2725.0,346.1898,346.267,345.6492,345.6492,2725.0
2022-03-18 13:20:00,357.95,358.87,357.92,358.87,1964.0,345.543,346.4311,345.5141,346.4311,1964.0
2022-03-18 13:25:00,358.64,359.14,358.57,359.14,3155.0,346.2091,346.6918,346.1415,346.6918,3155.0
2022-03-18 13:30:00,359.08,359.54,358.94,359.52,12804.0,346.6339,347.0779,346.4987,347.0586,12804.0
2022-03-18 13:35:00,359.25,359.6,358.86,359.5,4826.0,346.798,347.1358,346.4215,347.0393,4826.0
2022-03-18 13:40:00,359.33,359.4,358.92,359.04,5870.0,346.8752,346.9428,346.4794,346.5953,5870.0
2022-03-18 13:45:00,358.97,359.44,358.82,359.24,5232.0,346.5277,346.9814,346.3829,346.7883,5232.0
2022-03-18 13:50:00,359.26,359.6,359.09,359.55,14614.0,346.8076,347.1358,346.6435,347.0876,14614.0
2022-03-18 13:55:00,359.5,360.15,359.34,359.56,5925.0,347.0393,347.6668,346.8849,347.0972,5925.0
2022-03-18 14:00:00,359.67,359.99,359.6,359.88,3120.0,347.2034,347.5123,347.1358,347.4061,3120.0
2022-03-18 14:05:00,359.9,359.99,359.22,359.33,3400.0,347.4254,347.5123,346.769,346.8752,3400.0
2022-03-18 14:10:00,359.43,360.15,359.13,360.14,5392.0,346.9717,347.6668,346.6821,347.6571,5392.0
2022-03-18 14:15:00,360.06,360.3,359.83,360.3,27715.0,347.5799,347.8116,347.3579,347.8116,27715.0
2022-03-18 14:20:00,360.3,360.69,360.14,360.64,3765.0,347.8116,348.1881,347.6571,348.1398,3765.0
2022-03-18 14:25:00,360.58,360.67,360.08,360.64,5118.0,348.0819,348.1688,347.5992,348.1398,5118.0
2022-03-18 14:30:00,360.7,360.85,360.41,360.81,2200.0,348.1977,348.3425,347.9178,348.3039,2200.0
2022-03-18 14:35:00,360.86,361.46,360.6,360.7,8701.0,348.3522,348.9314,348.1012,348.1977,8701.0
2022-03-18 14:40:00,360.76,360.83,359.68,360.45,4874.0,348.2556,348.3232,347.2131,347.9564,4874.0
2022-03-18 14:45:00,360.55,360.98,360.5,360.84,4609.0,348.0529,348.468,348.0046,348.3329,4609.0
2022-03-18 14:50:00,360.8,361.27,360.79,360.89,13078.0,348.2942,348.748,348.2846,348.3811,13078.0
2022-03-18 14:55:00,360.78,361.25,360.38,361.25,3917.0,348.2749,348.7287,347.8888,348.7287,3917.0
2022-03-18 15:00:00,361.11,361.94,360.73,361.94,4473.0,348.5935,349.3947,348.2267,349.3947,4473.0
2022-03-18 15:05:00,361.84,362.05,361.45,362.05,3730.0,349.2982,349.5009,348.9217,349.5009,3730.0
2022-03-18 15:10:00,362.0,362.14,361.77,361.94,6686.0,349.4527,349.5878,349.2306,349.3947,6686.0
2022-03-18 15:15:00,362.04,362.5,361.73,362.22,4147.0,349.4913,349.9353,349.192,349.665,4147.0
2022-03-18 15:20:00,362.23,362.47,361.69,361.96,7979.0,349.6747,349.9064,349.1534,349.414,7979.0
2022-03-18 15:25:00,361.93,362.31,361.93,362.23,5110.0,349.3851,349.7519,349.3851,349.6747,5110.0
2022-03-18 15:30:00,362.19,363.34,362.03,363.32,12973.0,349.6361,350.7462,349.4816,350.7269,12973.0
2022-03-18 15:35:00,363.55,363.55,360.55,360.55,8813.0,350.9489,350.9489,348.0529,348.0529,8813.0
2022-03-18 15:40:00,360.93,362.56,360.92,362.54,24250.0,348.4197,349.9932,348.4101,349.9739,24250.0
2022-03-18 15:45:00,362.46,362.84,362.12,362.35,21557.0,349.8967,350.2635,349.5685,349.7905,21557.0
2022-03-18 15:50:00,362.38,366.09,362.37,365.93,114129.0,349.8195,353.4009,349.8098,353.2464,114129.0
2022-03-18 15:55:00,365.81,366.42,364.8,365.23,185729.0,353.1306,353.7195,352.1556,352.5707,185729.0
2022-03-21 09:30:00,360.54,363.96,360.01,363.07,30711.0,348.0433,351.3447,347.5316,350.4856,30711.0
2022-03-21 09:35:00,363.56,363.7,361.97,362.0,3944.0,350.9586,351.0937,349.4237,349.4527,3944.0
2022-03-21 09:40:00,363.45,364.07,361.39,361.4,5747.0,350.8524,351.4509,348.8638,348.8735,5747.0
2022-03-21 09:45:00,362.07,362.07,358.89,358.9,11408.0,349.5202,349.5202,346.4505,346.4601,11408.0
2022-03-21 09:50:00,358.99,359.84,357.05,357.36,13664.0,346.547,347.3675,344.6742,344.9735,13664.0
2022-03-21 09:55:00,357.6,358.07,356.55,357.23,18198.0,345.2052,345.6589,344.1916,344.848,18198.0
2022-03-21 10:00:00,357.56,358.01,356.07,357.0,12327.0,345.1665,345.601,343.7282,344.626,12327.0
2022-03-21 10:05:00,357.11,357.38,355.4,356.03,11521.0,344.7321,344.9928,343.0814,343.6896,11521.0
2022-03-21 10:10:00,356.25,356.26,354.46,354.85,5563.0,343.902,343.9116,342.174,342.5505,5563.0
2022-03-21 10:15:00,355.21,355.3,354.0,354.94,5078.0,342.898,342.9849,341.7299,342.6374,5078.0
2022-03-21 10:20:00,354.91,355.02,352.8,353.92,5904.0,342.6084,342.7146,340.5715,341.6527,5904.0
2022-03-21 10:25:00,353.95,354.12,353.19,353.4,8729.0,341.6817,341.8458,340.948,341.1507,8729.0
2022-03-21 10:30:00,353.45,354.53,353.15,353.97,6400.0,341.199,342.2416,340.9094,341.701,6400.0
2022-03-21 10:35:00,353.74,355.17,353.74,354.5,12587.0,341.479,342.8594,341.479,342.2126,12587.0
2022-03-21 10:40:00,354.48,354.98,353.65,354.02,5551.0,342.1933,342.676,341.3921,341.7493,5551.0
2022-03-21 10:45:00,354.19,355.06,353.76,354.41,4510.0,341.9134,342.7532,341.4983,342.1257,4510.0
2022-03-21 10:50:00,354.31,355.21,354.3,354.69,5658.0,342.0292,342.898,342.0195,342.396,5658.0
2022-03-21 10:55:00,354.82,356.42,354.79,356.19,4135.0,342.5215,344.0661,342.4926,343.844,4135.0
2022-03-21 11:00:00,355.67,356.86,355.27,356.27,4025.0,343.3421,344.4908,342.9559,343.9213,4025.0
2022-03-21 11:05:00,355.97,355.97,354.94,355.42,4214.0,343.6317,343.6317,342.6374,343.1007,4214.0
2022-03-21 11:10:00,355.34,356.46,355.27,356.45,7983.0,343.0235,344.1047,342.9559,344.095,7983.0
2022-03-21 11:15:00,356.42,357.33,355.86,356.99,10543.0,344.0661,344.9445,343.5255,344.6163,10543.0
2022-03-21 11:20:00,357.0,358.81,356.85,358.33,11731.0,344.626,346.3732,344.4812,345.9099,11731.0
2022-03-21 11:25:00,358.56,359.32,358.46,358.9,3900.0,346.1319,346.8655,346.0354,346.4601,3900.0
2022-03-21 11:30:00,358.82,358.82,357.36,357.47,4400.0,346.3829,346.3829,344.9735,345.0797,4400.0
2022-03-21 11:35:00,357.78,357.95,356.9,357.72,4176.0,345.3789,345.543,344.5294,345.321,4176.0
2022-03-21 11:40:00,357.85,358.15,357.0,357.0,2961.0,345.4465,345.7361,344.626,344.626,2961.0
2022-03-21 11:45:00,357.21,357.57,356.72,356.9,1516.0,344.8287,345.1762,344.3557,344.5294,1516.0
2022-03-21 11:50:00,357.09,358.42,357.02,357.85,6180.0,344.7128,345.9967,344.6453,345.4465,6180.0
2022-03-21 11:55:00,357.49,359.3,357.49,358.9,800.0,345.099,346.8462,345.099,346.4601,800.0
2022-03-21 12:00:00,358.83,358.83,357.03,357.03,2372.0,346.3925,346.3925,344.6549,344.6549,2372.0
2022-03-21 12:05:00,357.11,357.6,356.96,357.3,2300.0,344.7321,345.2052,344.5873,344.9156,2300.0
2022-03-21 12:10:00,357.18,357.54,356.99,357.54,2447.0,344.7997,345.1472,344.6163,345.1472,2447.0
2022-03-21 12:15:00,356.83,357.25,356.41,357.25,3970.0,344.4619,344.8673,344.0564,344.8673,3970.0
2022-03-21 12:20:00,357.27,358.01,357.25,358.01,1400.0,344.8866,345.601,344.8673,345.601,1400.0
2022-03-21 12:25:00,357.79,358.03,357.16,357.44,1739.0,345.3886,345.6203,344.7804,345.0507,1739.0
2022-03-21 12:30:00,357.18,357.32,354.99,355.73,8949.0,344.7997,344.9349,342.6856,343.4,8949.0
2022-03-21 12:35:00,355.75,355.75,354.25,355.02,4400.0,343.4193,343.4193,341.9713,342.7146,4400.0
2022-03-21 12:40:00,355.06,355.72,354.58,355.69,2767.0,342.7532,343.3903,342.2898,343.3614,2767.0
2022-03-21 12:45:00,355.77,356.04,355.35,356.04,2600.0,343.4386,343.6992,343.0332,343.6992,2600.0
2022-03-21 12:50:00,355.93,355.93,354.08,354.08,2710.0,343.593,343.593,341.8072,341.8072,2710.0
2022-03-21 12:55:00,354.16,354.71,353.19,353.38,3996.0,341.8844,342.4153,340.948,341.1314,3996.0
2022-03-21 13:00:00,353.33,353.9,353.01,353.18,5665.0,341.0832,341.6334,340.7743,340.9384,5665.0
2022-03-21 13:05:00,354.1,354.37,353.75,354.0,3597.0,341.8265,342.0871,341.4886,341.7299,3597.0
2022-03-21 13:10:00,354.03,354.03,352.86,352.91,9057.0,341.7589,341.7589,340.6295,340.6777,9057.0
2022-03-21 13:15:00,352.89,352.93,351.41,351.41,4796.0,340.6584,340.697,339.2297,339.2297,4796.0
2022-03-21 13:20:00,351.64,352.52,351.05,352.34,2197.0,339.4517,340.3012,338.8822,340.1275,2197.0
2022-03-21 13:25:00,352.64,352.84,352.41,352.65,4600.0,340.4171,340.6102,340.1951,340.4267,4600.0
2022-03-21 13:30:00,352.56,353.59,352.55,353.38,4300.0,340.3399,341.3342,340.3302,341.1314,4300.0
2022-03-21 13:35:00,353.24,353.24,351.87,352.61,15809.0,340.9963,340.9963,339.6738,340.3881,15809.0
2022-03-21 13:40:00,352.45,352.6,351.42,351.5,3786.0,340.2337,340.3785,339.2394,339.3166,3786.0
2022-03-21 13:45:00,351.53,352.66,351.25,352.53,18000.0,339.3456,340.4364,339.0753,340.3109,18000.0
2022-03-21 13:50:00,352.92,352.92,351.97,352.29,3321.0,340.6874,340.6874,339.7703,340.0792,3321.0
2022-03-21 13:55:00,352.17,352.84,351.56,352.73,4074.0,339.9634,340.6102,339.3745,340.504,4074.0
2022-03-21 14:00:00,352.71,353.21,352.34,352.57,4000.0,340.4847,340.9673,340.1275,340.3495,4000.0
2022-03-21 14:05:00,352.26,353.09,352.26,353.09,1481.0,340.0503,340.8515,340.0503,340.8515,1481.0
2022-03-21 14:10:00,352.64,352.69,351.89,351.89,1780.0,340.4171,340.4653,339.6931,339.6931,1780.0
2022-03-21 14:15:00,352.05,352.21,351.37,352.2,4650.0,339.8475,340.002,339.1911,339.9923,4650.0
2022-03-21 14:20:00,352.31,353.81,352.18,353.69,6240.0,340.0985,341.5465,339.973,341.4307,6240.0
2022-03-21 14:25:00,353.76,354.5,353.76,354.41,5200.0,341.4983,342.2126,341.4983,342.1257,5200.0
2022-03-21 14:30:00,354.12,354.2,353.46,353.68,3300.0,341.8458,341.923,341.2087,341.421,3300.0
2022-03-21 14:35:00,353.81,354.05,353.27,353.64,6500.0,341.5465,341.7782,341.0252,341.3824,6500.0
2022-03-21 14:40:00,353.44,354.05,352.97,353.58,5700.0,341.1894,341.7782,340.7356,341.3245,5700.0
2022-03-21 14:45:00,353.67,354.21,353.08,353.27,8982.0,341.4114,341.9327,340.8418,341.0252,8982.0
2022-03-21 14:50:00,353.31,353.56,352.66,353.0,7429.0,341.0639,341.3052,340.4364,340.7646,7429.0
2022-03-21 14:55:00,353.0,353.1,351.34,351.34,5930.0,340.7646,340.8611,339.1621,339.1621,5930.0
2022-03-21 15:00:00,351.39,351.59,350.81,351.39,4648.0,339.2104,339.4035,338.6505,339.2104,4648.0
2022-03-21 15:05:00,351.36,351.82,350.86,351.67,9605.0,339.1814,339.6255,338.6988,339.4807,9605.0
2022-03-21 15:10:00,351.41,352.78,351.41,352.78,8063.0,339.2297,340.5522,339.2297,340.5522,8063.0
2022-03-21 15:15:00,352.83,353.28,352.03,352.03,9610.0,340.6005,341.0349,339.8282,339.8282,9610.0
2022-03-21 15:20:00,352.19,352.74,351.73,352.74,11813.0,339.9827,340.5136,339.5386,340.5136,11813.0
2022-03-21 15:25:00,352.44,353.01,352.31,352.31,8110.0,340.224,340.7743,340.0985,340.0985,8110.0
2022-03-21 15:30:00,352.76,353.35,352.46,352.71,26204.0,340.5329,341.1025,340.2433,340.4847,26204.0
2022-03-21 15:35:00,352.68,353.1,352.22,352.56,7324.0,340.4557,340.8611,340.0116,340.3399,7324.0
2022-03-21 15:40:00,352.34,352.88,352.04,352.44,8182.0,340.1275,340.6488,339.8379,340.224,8182.0
2022-03-21 15:45:00,352.47,352.5,351.14,351.14,9139.0,340.253,340.2819,338.9691,338.9691,9139.0
2022-03-21 15:50:00,351.48,353.91,351.42,353.66,32016.0,339.2973,341.6431,339.2394,341.4017,32016.0
2022-03-21 15:55:00,353.67,356.58,353.67,356.48,99065.0,341.4114,344.2205,341.4114,344.124,99065.0
2022-03-22 09:30:00,357.13,359.48,356.59,357.65,9052.0,344.7515,347.02,344.2302,345.2534,9052.0
2022-03-22 09:35:00,357.6,359.52,357.6,359.02,3180.0,345.2052,347.0586,345.2052,346.5759,3180.0
2022-03-22 09:40:00,358.37,360.2,357.21,360.2,7595.0,345.9485,347.715,344.8287,347.715,7595.0
2022-03-22 09:45:00,359.22,359.51,357.38,358.4,2900.0,346.769,347.049,344.9928,345.9774,2900.0
2022-03-22 09:50:00,359.65,359.65,357.06,357.95,1880.0,347.1841,347.1841,344.6839,345.543,1880.0
2022-03-22 09:55:00,359.15,359.64,358.41,359.64,1300.0,346.7014,347.1745,345.9871,347.1745,1300.0
2022-03-22 10:00:00,360.39,362.36,359.96,361.76,4802.0,347.8985,349.8002,347.4834,349.221,4802.0
2022-03-22 10:05:00,362.23,362.74,361.32,362.33,5250.0,349.6747,350.167,348.7962,349.7712,5250.0
2022-03-22 10:10:00,361.99,363.47,361.87,363.31,6928.0,349.443,350.8717,349.3272,350.7172,6928.0
2022-03-22 10:15:00,363.0,364.25,362.6,364.16,6100.0,350.418,351.6247,350.0319,351.5378,6100.0
2022-03-22 10:20:00,364.51,364.65,363.67,364.17,3257.0,351.8757,352.0108,351.0648,351.5474,3257.0
2022-03-22 10:25:00,364.52,364.52,363.44,363.61,3692.0,351.8853,351.8853,350.8427,351.0068,3692.0
2022-03-22 10:30:00,363.61,364.54,363.6,364.42,6867.0,351.0068,351.9046,350.9972,351.7888,6867.0
2022-03-22 10:35:00,364.47,364.47,363.7,363.7,2400.0,351.837,351.837,351.0937,351.0937,2400.0
2022-03-22 10:40:00,363.93,364.1,363.16,363.69,4710.0,351.3158,351.4799,350.5724,351.0841,4710.0
2022-03-22 10:45:00,363.66,364.13,363.61,363.71,3836.0,351.0551,351.5088,351.0068,351.1034,3836.0
2022-03-22 10:50:00,363.24,363.31,362.82,363.21,3291.0,350.6497,350.7172,350.2442,350.6207,3291.0
2022-03-22 10:55:00,363.43,363.65,362.67,362.95,5400.0,350.8331,351.0455,350.0994,350.3697,5400.0
2022-03-22 11:00:00,363.28,363.31,362.03,363.31,4527.0,350.6883,350.7172,349.4816,350.7172,4527.0
2022-03-22 11:05:00,363.16,364.02,362.79,363.62,2294.0,350.5724,351.4026,350.2153,351.0165,2294.0
2022-03-22 11:10:00,363.68,363.94,363.28,363.71,1860.0,351.0744,351.3254,350.6883,351.1034,1860.0
2022-03-22 11:15:00,363.98,364.05,363.65,363.7,1300.0,351.364,351.4316,351.0455,351.0937,1300.0
2022-03-22 11:20:00,363.64,363.76,363.47,363.71,2100.0,351.0358,351.1517,350.8717,351.1034,2100.0
2022-03-22 11:25:00,363.77,364.05,363.63,363.88,2693.0,351.1613,351.4316,351.0262,351.2675,2693.0
2022-03-22 11:30:00,363.55,363.61,363.02,363.02,3000.0,350.9489,351.0068,350.4373,350.4373,3000.0
2022-03-22 11:35:00,363.21,363.88,363.21,363.88,2901.0,350.6207,351.2675,350.6207,351.2675,2901.0
2022-03-22 11:40:00,363.61,363.72,362.61,362.61,2000.0,351.0068,351.113,350.0415,350.0415,2000.0
2022-03-22 11:45:00,362.76,363.07,362.37,363.07,2500.0,350.1863,350.4856,349.8098,350.4856,2500.0
2022-03-22 11:50:00,363.21,363.21,362.35,362.82,2177.0,350.6207,350.6207,349.7905,350.2442,2177.0
2022-03-22 11:55:00,362.58,362.66,361.55,361.55,1310.0,350.0126,350.0898,349.0183,349.0183,1310.0
2022-03-22 12:00:00,361.72,361.88,361.09,361.13,4145.0,349.1824,349.3368,348.5742,348.6128,4145.0
2022-03-22 12:05:00,361.3,362.11,361.3,361.63,3852.0,348.7769,349.5588,348.7769,349.0955,3852.0
2022-03-22 12:10:00,361.52,361.52,361.14,361.25,3043.0,348.9893,348.9893,348.6225,348.7287,3043.0
2022-03-22 12:15:00,361.3,361.63,360.37,361.03,2647.0,348.7769,349.0955,347.8792,348.5163,2647.0
2022-03-22 12:20:00,360.81,360.97,359.79,360.19,4998.0,348.3039,348.4584,347.3193,347.7054,4998.0
2022-03-22 12:25:00,360.33,360.33,359.3,360.22,2156.0,347.8405,347.8405,346.8462,347.7344,2156.0
2022-03-22 12:30:00,360.18,360.18,359.33,359.82,4472.0,347.6957,347.6957,346.8752,347.3482,4472.0
2022-03-22 12:35:00,360.04,360.4,359.82,360.02,6100.0,347.5606,347.9081,347.3482,347.5413,6100.0
2022-03-22 12:40:00,360.14,360.14,358.97,359.42,5222.0,347.6571,347.6571,346.5277,346.9621,5222.0
2022-03-22 12:45:00,359.18,360.34,359.09,360.22,6416.0,346.7304,347.8502,346.6435,347.7344,6416.0
2022-03-22 12:50:00,360.29,360.84,360.05,360.73,15463.0,347.8019,348.3329,347.5702,348.2267,15463.0
2022-03-22 12:55:00,360.5,360.71,360.31,360.44,4116.0,348.0046,348.2074,347.8212,347.9467,4116.0
2022-03-22 13:00:00,360.37,360.74,360.17,360.49,3564.0,347.8792,348.2363,347.6861,347.995,3564.0
2022-03-22 13:05:00,360.67,360.83,360.22,360.53,2600.0,348.1688,348.3232,347.7344,348.0336,2600.0
2022-03-22 13:10:00,360.38,360.8,360.14,360.73,2197.0,347.8888,348.2942,347.6571,348.2267,2197.0
2022-03-22 13:15:00,360.96,361.3,360.01,360.02,2236.0,348.4487,348.7769,347.5316,347.5413,2236.0
2022-03-22 13:20:00,359.91,359.91,358.81,359.33,4342.0,347.4351,347.4351,346.3732,346.8752,4342.0
2022-03-22 13:25:00,359.6,359.8,359.35,359.77,3400.0,347.1358,347.3289,346.8945,347.2999,3400.0
2022-03-22 13:30:00,359.85,360.42,359.85,360.42,2189.0,347.3772,347.9274,347.3772,347.9274,2189.0
2022-03-22 13:35:00,360.53,360.53,359.8,360.21,3916.0,348.0336,348.0336,347.3289,347.7247,3916.0
2022-03-22 13:40:00,360.01,360.01,359.41,359.78,4520.0,347.5316,347.5316,346.9524,347.3096,4520.0
2022-03-22 13:45:00,359.8,360.27,359.77,359.98,2613.0,347.3289,347.7826,347.2999,347.5027,2613.0
2022-03-22 13:50:00,360.07,360.17,359.58,360.14,2489.0,347.5896,347.6861,347.1165,347.6571,2489.0
2022-03-22 13:55:00,360.55,360.85,360.15,360.62,3016.0,348.0529,348.3425,347.6668,348.1205,3016.0
2022-03-22 14:00:00,360.68,360.69,359.88,360.21,4610.0,348.1784,348.1881,347.4061,347.7247,4610.0
2022-03-22 14:05:00,360.24,360.24,359.76,360.07,2100.0,347.7537,347.7537,347.2903,347.5896,2100.0
2022-03-22 14:10:00,360.17,360.66,360.16,360.35,2847.0,347.6861,348.1591,347.6764,347.8598,2847.0
2022-03-22 14:15:00,360.54,361.31,360.38,361.31,2200.0,348.0433,348.7866,347.8888,348.7866,2200.0
2022-03-22 14:20:00,361.12,361.21,360.42,360.42,2428.0,348.6032,348.69,347.9274,347.9274,2428.0
2022-03-22 14:25:00,360.62,360.62,359.45,359.91,4344.0,348.1205,348.1205,346.991,347.4351,4344.0
2022-03-22 14:30:00,360.09,360.23,359.0,360.23,2535.0,347.6089,347.744,346.5566,347.744,2535.0
2022-03-22 14:35:00,360.33,360.33,359.93,360.17,1481.0,347.8405,347.8405,347.4544,347.6861,1481.0
2022-03-22 14:40:00,360.17,360.17,358.92,358.92,7275.0,347.6861,347.6861,346.4794,346.4794,7275.0
2022-03-22 14:45:00,359.19,359.51,359.03,359.25,1404.0,346.7401,347.049,346.5856,346.798,1404.0
2022-03-22 14:50:00,359.5,360.31,359.27,360.14,1354.0,347.0393,347.8212,346.8173,347.6571,1354.0
2022-03-22 14:55:00,361.21,361.21,360.89,360.89,2100.0,348.69,348.69,348.3811,348.3811,2100.0
2022-03-22 15:00:00,360.93,361.39,360.81,361.23,2200.0,348.4197,348.8638,348.3039,348.7093,2200.0
2022-03-22 15:05:00,361.13,361.61,361.09,361.61,2769.0,348.6128,349.0762,348.5742,349.0762,2769.0
2022-03-22 15:10:00,361.58,361.83,361.13,361.79,3796.0,349.0472,349.2885,348.6128,349.2499,3796.0
2022-03-22 15:15:00,361.83,362.11,361.23,361.37,5059.0,349.2885,349.5588,348.7093,348.8445,5059.0
2022-03-22 15:20:00,361.45,361.45,360.43,361.01,4510.0,348.9217,348.9217,347.9371,348.497,4510.0
2022-03-22 15:25:00,361.12,361.33,360.75,360.75,4175.0,348.6032,348.8059,348.246,348.246,4175.0
2022-03-22 15:30:00,360.78,361.39,360.47,361.3,3649.0,348.2749,348.8638,347.9757,348.7769,3649.0
2022-03-22 15:35:00,361.34,362.15,361.09,361.79,7804.0,348.8155,349.5975,348.5742,349.2499,7804.0
2022-03-22 15:40:00,361.81,362.39,361.39,362.24,6061.0,349.2692,349.8291,348.8638,349.6843,6061.0
2022-03-22 15:45:00,362.24,363.14,362.04,362.88,10389.0,349.6843,350.5531,349.4913,350.3022,10389.0
2022-03-22 15:50:00,362.88,362.89,361.77,361.77,15193.0,350.3022,350.3118,349.2306,349.2306,15193.0
2022-03-22 15:55:00,361.42,361.78,360.71,361.36,48952.0,348.8928,349.2403,348.2074,348.8348,48952.0
2022-03-23 09:30:00,360.24,360.24,355.01,356.17,33566.0,347.7537,347.7537,342.7049,343.8247,33566.0
2022-03-23 09:35:00,355.82,356.56,354.15,354.15,2397.0,343.4869,344.2012,341.8747,341.8747,2397.0
2022-03-23 09:40:00,353.35,355.16,353.35,354.21,6679.0,341.1025,342.8497,341.1025,341.9327,6679.0
2022-03-23 09:45:00,354.09,354.43,352.12,352.12,11743.0,341.8168,342.145,339.9151,339.9151,11743.0
2022-03-23 09:50:00,351.99,353.01,351.62,352.4,13190.0,339.7896,340.7743,339.4324,340.1854,13190.0
2022-03-23 09:55:00,352.25,353.69,351.76,351.76,16506.0,340.0406,341.4307,339.5676,339.5676,16506.0
2022-03-23 10:00:00,351.01,352.51,351.0,352.05,6548.0,338.8436,340.2916,338.8339,339.8475,6548.0
2022-03-23 10:05:00,352.0,353.75,352.0,353.13,11846.0,339.7993,341.4886,339.7993,340.8901,11846.0
2022-03-23 10:10:00,353.29,354.22,352.35,354.13,10624.0,341.0446,341.9423,340.1371,341.8554,10624.0
2022-03-23 10:15:00,354.31,355.51,354.27,355.12,15989.0,342.0292,343.1876,341.9906,342.8111,15989.0
2022-03-23 10:20:00,355.1,355.41,353.52,355.36,5222.0,342.7918,343.0911,341.2666,343.0428,5222.0
2022-03-23 10:25:00,355.42,355.48,353.84,354.32,4771.0,343.1007,343.1586,341.5755,342.0389,4771.0
2022-03-23 10:30:00,354.34,355.51,354.34,355.5,8838.0,342.0582,343.1876,342.0582,343.178,8838.0
2022-03-23 10:35:00,355.35,355.4,354.89,355.24,4256.0,343.0332,343.0814,342.5891,342.927,4256.0
2022-03-23 10:40:00,355.35,355.58,354.27,354.89,4093.0,343.0332,343.2552,341.9906,342.5891,4093.0
2022-03-23 10:45:00,354.34,354.75,353.67,354.75,3114.0,342.0582,342.4539,341.4114,342.4539,3114.0
2022-03-23 10:50:00,354.99,355.69,354.92,354.98,9064.0,342.6856,343.3614,342.6181,342.676,9064.0
2022-03-23 10:55:00,354.82,355.69,354.71,355.63,9850.0,342.5215,343.3614,342.4153,343.3034,9850.0
2022-03-23 11:00:00,355.64,357.36,355.64,356.81,4371.0,343.3131,344.9735,343.3131,344.4425,4371.0
2022-03-23 11:05:00,356.8,357.31,356.57,356.57,1400.0,344.4329,344.9252,344.2109,344.2109,1400.0
2022-03-23 11:10:00,356.3,357.6,356.3,357.45,2220.0,343.9502,345.2052,343.9502,345.0604,2220.0
2022-03-23 11:15:00,357.31,357.73,356.85,357.37,4168.0,344.9252,345.3307,344.4812,344.9831,4168.0
2022-03-23 11:20:00,358.22,358.68,357.48,357.79,4225.0,345.8037,346.2477,345.0893,345.3886,4225.0
2022-03-23 11:25:00,358.11,358.15,357.17,357.33,2558.0,345.6975,345.7361,344.7901,344.9445,2558.0
2022-03-23 11:30:00,357.54,357.66,356.94,357.0,1546.0,345.1472,345.2631,344.568,344.626,1546.0
2022-03-23 11:35:00,357.17,357.53,357.14,357.42,1000.0,344.7901,345.1376,344.7611,345.0314,1000.0
2022-03-23 11:40:00,357.8,357.8,357.13,357.72,1200.0,345.3982,345.3982,344.7515,345.321,1200.0
2022-03-23 11:45:00,357.81,358.2,357.29,357.77,2404.0,345.4079,345.7844,344.9059,345.3693,2404.0
2022-03-23 11:50:00,358.02,358.68,358.02,358.3,2305.0,345.6106,346.2477,345.6106,345.8809,2305.0
2022-03-23 11:55:00,358.9,358.9,358.67,358.81,1600.0,346.4601,346.4601,346.2381,346.3732,1600.0
2022-03-23 12:00:00,358.92,359.68,358.91,359.31,1280.0,346.4794,347.2131,346.4698,346.8559,1280.0
2022-03-23 12:05:00,358.03,358.33,357.66,357.69,2218.0,345.6203,345.9099,345.2631,345.292,2218.0
2022-03-23 12:10:00,357.45,357.46,355.97,356.62,7200.0,345.0604,345.07,343.6317,344.2591,7200.0
2022-03-23 12:15:00,356.66,357.45,356.66,357.44,2000.0,344.2977,345.0604,344.2977,345.0507,2000.0
2022-03-23 12:20:00,357.73,357.73,357.4,357.4,500.0,345.3307,345.3307,345.0121,345.0121,500.0
2022-03-23 12:25:00,357.57,357.7,357.3,357.61,1520.0,345.1762,345.3017,344.9156,345.2148,1520.0
2022-03-23 12:30:00,357.75,358.2,357.42,357.56,3300.0,345.35,345.7844,345.0314,345.1665,3300.0
2022-03-23 12:35:00,357.4,357.74,357.4,357.56,518.0,345.0121,345.3403,345.0121,345.1665,518.0
2022-03-23 12:40:00,357.46,357.46,356.75,356.75,830.0,345.07,345.07,344.3846,344.3846,830.0
2022-03-23 12:45:00,356.94,356.94,356.19,356.48,1216.0,344.568,344.568,343.844,344.124,1216.0
2022-03-23 12:50:00,356.65,356.7,356.65,356.7,300.0,344.2881,344.3364,344.2881,344.3364,300.0
2022-03-23 12:55:00,356.79,357.3,356.77,357.13,800.0,344.4232,344.9156,344.4039,344.7515,800.0
2022-03-23 13:00:00,356.49,356.49,355.97,355.97,600.0,344.1336,344.1336,343.6317,343.6317,600.0
2022-03-23 13:05:00,356.44,356.44,356.44,356.44,200.0,344.0854,344.0854,344.0854,344.0854,200.0
2022-03-23 13:10:00,356.73,356.89,356.27,356.3,1021.0,344.3653,344.5198,343.9213,343.9502,1021.0
2022-03-23 13:15:00,356.32,356.32,355.89,355.92,800.0,343.9695,343.9695,343.5544,343.5834,800.0
2022-03-23 13:20:00,355.1,355.1,354.55,354.7,1921.0,342.7918,342.7918,342.2609,342.4057,1921.0
2022-03-23 13:25:00,354.33,354.46,352.98,352.98,1500.0,342.0485,342.174,340.7453,340.7453,1500.0
2022-03-23 13:30:00,352.52,353.38,352.52,352.86,1450.0,340.3012,341.1314,340.3012,340.6295,1450.0
2022-03-23 13:35:00,352.87,353.21,352.55,353.0,2033.0,340.6391,340.9673,340.3302,340.7646,2033.0
2022-03-23 13:40:00,352.65,352.85,351.18,351.18,4677.0,340.4267,340.6198,339.0077,339.0077,4677.0
2022-03-23 13:45:00,351.25,351.25,350.41,350.67,1400.0,339.0753,339.0753,338.2644,338.5154,1400.0
2022-03-23 13:50:00,351.39,352.1,351.25,352.1,316.0,339.2104,339.8958,339.0753,339.8958,316.0
2022-03-23 13:55:00,352.16,352.34,351.99,352.34,2953.0,339.9537,340.1275,339.7896,340.1275,2953.0
2022-03-23 14:00:00,352.13,352.5,351.59,351.79,2869.0,339.9248,340.2819,339.4035,339.5965,2869.0
2022-03-23 14:05:00,350.97,351.04,350.0,350.01,1492.0,338.805,338.8725,337.8686,337.8782,1492.0
2022-03-23 14:10:00,349.92,350.01,349.64,349.88,814.0,337.7914,337.8782,337.5211,337.7527,814.0
2022-03-23 14:15:00,349.65,350.5,349.65,350.06,4681.0,337.5307,338.3513,337.5307,337.9265,4681.0
2022-03-23 14:20:00,350.41,350.61,349.36,349.38,2450.0,338.2644,338.4574,337.2508,337.2701,2450.0
2022-03-23 14:25:00,349.37,349.9,349.32,349.58,4006.0,337.2604,337.7721,337.2122,337.4631,4006.0
2022-03-23 14:30:00,349.68,350.0,349.4,349.4,2700.0,337.5597,337.8686,337.2894,337.2894,2700.0
2022-03-23 14:35:00,349.57,350.73,349.57,350.73,4793.0,337.4535,338.5733,337.4535,338.5733,4793.0
2022-03-23 14:40:00,350.84,350.94,350.29,350.94,2114.0,338.6795,338.776,338.1485,338.776,2114.0
2022-03-23 14:45:00,351.07,351.21,350.96,351.14,3916.0,338.9015,339.0366,338.7953,338.9691,3916.0
2022-03-23 14:50:00,351.14,351.14,350.52,350.82,2709.0,338.9691,338.9691,338.3706,338.6602,2709.0
2022-03-23 14:55:00,351.02,351.02,350.06,350.4,4748.0,338.8532,338.8532,337.9265,338.2547,4748.0
2022-03-23 15:00:00,349.75,350.98,349.18,350.17,14912.0,337.6273,338.8146,337.077,338.0327,14912.0
2022-03-23 15:05:00,350.0,350.0,348.55,348.56,6113.0,337.8686,337.8686,336.4688,336.4785,6113.0
2022-03-23 15:10:00,348.5,349.37,348.5,349.31,13137.0,336.4206,337.2604,336.4206,337.2025,13137.0
2022-03-23 15:15:00,349.13,349.17,348.42,348.42,7350.0,337.0287,337.0674,336.3434,336.3434,7350.0
2022-03-23 15:20:00,348.28,349.76,348.27,349.75,5053.0,336.2082,337.6369,336.1986,337.6273,5053.0
2022-03-23 15:25:00,349.81,349.98,349.01,349.72,6083.0,337.6852,337.8493,336.9129,337.5983,6083.0
2022-03-23 15:30:00,349.7,350.93,349.41,349.96,13590.0,337.579,338.7664,337.299,337.83,13590.0
2022-03-23 15:35:00,349.99,350.62,349.98,350.41,4150.0,337.8589,338.4671,337.8493,338.2644,4150.0
2022-03-23 15:40:00,350.23,350.98,349.47,350.82,12450.0,338.0906,338.8146,337.357,338.6602,12450.0
2022-03-23 15:45:00,350.82,351.5,350.28,350.28,10611.0,338.6602,339.3166,338.1389,338.1389,10611.0
2022-03-23 15:50:00,350.49,350.63,348.53,348.73,31979.0,338.3416,338.4768,336.4495,336.6426,31979.0
2022-03-23 15:55:00,348.79,349.48,348.5,348.5,53212.0,336.7005,337.3666,336.4206,336.4206,53212.0
2022-03-24 09:30:00,353.99,354.99,351.18,351.2,9716.0,341.7203,342.6856,339.0077,339.027,9716.0
2022-03-24 09:35:00,351.54,351.55,350.16,350.82,1140.0,339.3552,339.3649,338.023,338.6602,1140.0
2022-03-24 09:40:00,351.59,354.14,351.26,354.14,3020.0,339.4035,341.8651,339.0849,341.8651,3020.0
2022-03-24 09:45:00,354.2,354.8,352.03,352.14,9170.0,341.923,342.5022,339.8282,339.9344,9170.0
2022-03-24 09:50:00,351.65,353.29,351.65,353.29,1571.0,339.4614,341.0446,339.4614,341.0446,1571.0
2022-03-24 09:55:00,353.97,353.97,352.0,352.63,1694.0,341.701,341.701,339.7993,340.4074,1694.0
2022-03-24 10:00:00,352.42,353.89,352.42,353.66,3465.0,340.2047,341.6238,340.2047,341.4017,3465.0
2022-03-24 10:05:00,353.83,354.65,353.09,353.29,8071.0,341.5658,342.3574,340.8515,341.0446,8071.0
2022-03-24 10:10:00,353.63,353.63,351.93,352.13,5395.0,341.3728,341.3728,339.7317,339.9248,5395.0
2022-03-24 10:15:00,352.61,352.69,351.19,351.56,5077.0,340.3881,340.4653,339.0173,339.3745,5077.0
2022-03-24 10:20:00,351.93,352.77,351.71,352.11,2971.0,339.7317,340.5426,339.5193,339.9055,2971.0
2022-03-24 10:25:00,352.64,352.9,351.84,352.65,2312.0,340.4171,340.6681,339.6448,340.4267,2312.0
2022-03-24 10:30:00,351.79,353.66,351.79,353.11,5266.0,339.5965,341.4017,339.5965,340.8708,5266.0
2022-03-24 10:35:00,352.93,353.28,352.47,352.64,1216.0,340.697,341.0349,340.253,340.4171,1216.0
2022-03-24 10:40:00,352.46,353.21,352.45,353.21,4028.0,340.2433,340.9673,340.2337,340.9673,4028.0
2022-03-24 10:45:00,353.11,354.55,353.08,354.14,8705.0,340.8708,342.2609,340.8418,341.8651,8705.0
2022-03-24 10:50:00,354.03,354.04,353.02,353.6,5724.0,341.7589,341.7686,340.7839,341.3438,5724.0
2022-03-24 10:55:00,354.09,354.11,353.27,353.99,5509.0,341.8168,341.8361,341.0252,341.7203,5509.0
2022-03-24 11:00:00,354.28,355.44,353.21,353.32,7493.0,342.0002,343.12,340.9673,341.0735,7493.0
2022-03-24 11:05:00,354.31,354.73,353.94,354.73,1908.0,342.0292,342.4346,341.672,342.4346,1908.0
2022-03-24 11:10:00,354.73,355.77,354.62,355.52,3135.0,342.4346,343.4386,342.3285,343.1973,3135.0
2022-03-24 11:15:00,355.65,355.97,355.09,355.97,3223.0,343.3228,343.6317,342.7822,343.6317,3223.0
2022-03-24 11:20:00,355.99,356.45,355.61,356.45,2800.0,343.651,344.095,343.2841,344.095,2800.0
2022-03-24 11:25:00,356.64,357.92,356.64,357.85,3365.0,344.2784,345.5141,344.2784,345.4465,3365.0
2022-03-24 11:30:00,357.98,359.15,357.79,358.71,3741.0,345.572,346.7014,345.3886,346.2767,3741.0
2022-03-24 11:35:00,358.65,359.44,358.53,359.44,3111.0,346.2188,346.9814,346.1029,346.9814,3111.0
2022-03-24 11:40:00,359.39,360.16,359.39,359.89,6205.0,346.9331,347.6764,346.9331,347.4158,6205.0
2022-03-24 11:45:00,359.89,359.89,358.63,358.69,7119.0,347.4158,347.4158,346.1995,346.2574,7119.0
2022-03-24 11:50:00,358.59,358.72,357.22,358.58,8422.0,346.1608,346.2863,344.8383,346.1512,8422.0
2022-03-24 11:55:00,358.79,358.79,358.04,358.23,7945.0,346.3539,346.3539,345.6299,345.8133,7945.0
2022-03-24 12:00:00,358.06,358.06,356.73,357.23,2900.0,345.6492,345.6492,344.3653,344.848,2900.0
2022-03-24 12:05:00,357.12,357.48,356.72,357.4,4653.0,344.7418,345.0893,344.3557,345.0121,4653.0
2022-03-24 12:10:00,357.53,358.69,357.34,358.63,3010.0,345.1376,346.2574,344.9542,346.1995,3010.0
2022-03-24 12:15:00,358.69,359.78,358.69,359.78,4818.0,346.2574,347.3096,346.2574,347.3096,4818.0
2022-03-24 12:20:00,359.41,359.94,359.31,359.71,5195.0,346.9524,347.4641,346.8559,347.242,5195.0
2022-03-24 12:25:00,359.46,359.68,358.51,358.6,4883.0,347.0007,347.2131,346.0836,346.1705,4883.0
2022-03-24 12:30:00,358.83,358.94,358.21,358.63,4836.0,346.3925,346.4987,345.794,346.1995,4836.0
2022-03-24 12:35:00,358.46,359.78,358.21,359.5,3300.0,346.0354,347.3096,345.794,347.0393,3300.0
2022-03-24 12:40:00,359.38,360.06,359.29,359.75,2700.0,346.9235,347.5799,346.8366,347.2806,2700.0
2022-03-24 12:45:00,359.79,360.04,359.34,359.35,4678.0,347.3193,347.5606,346.8849,346.8945,4678.0
2022-03-24 12:50:00,359.49,359.97,359.39,359.87,4895.0,347.0297,347.493,346.9331,347.3965,4895.0
2022-03-24 12:55:00,359.84,360.45,359.83,360.45,5177.0,347.3675,347.9564,347.3579,347.9564,5177.0
2022-03-24 13:00:00,360.37,360.95,359.8,360.32,4505.0,347.8792,348.439,347.3289,347.8309,4505.0
2022-03-24 13:05:00,359.91,360.42,359.84,360.23,2726.0,347.4351,347.9274,347.3675,347.744,2726.0
2022-03-24 13:10:00,360.1,360.9,360.1,360.36,1373.0,347.6185,348.3908,347.6185,347.8695,1373.0
2022-03-24 13:15:00,360.6,360.69,360.42,360.68,1385.0,348.1012,348.1881,347.9274,348.1784,1385.0
2022-03-24 13:20:00,360.48,360.97,360.12,360.56,3733.0,347.9853,348.4584,347.6378,348.0626,3733.0
2022-03-24 13:25:00,360.49,360.92,360.33,360.91,4996.0,347.995,348.4101,347.8405,348.4004,4996.0
2022-03-24 13:30:00,361.0,361.14,360.08,360.48,3543.0,348.4873,348.6225,347.5992,347.9853,3543.0
2022-03-24 13:35:00,360.85,361.23,360.49,361.11,4040.0,348.3425,348.7093,347.995,348.5935,4040.0
2022-03-24 13:40:00,361.47,362.19,361.44,362.08,3439.0,348.941,349.6361,348.9121,349.5299,3439.0
2022-03-24 13:45:00,361.89,362.1,361.63,361.96,2569.0,349.3465,349.5492,349.0955,349.414,2569.0
2022-03-24 13:50:00,361.46,361.85,361.46,361.85,1800.0,348.9314,349.3079,348.9314,349.3079,1800.0
2022-03-24 13:55:00,361.5,361.9,361.34,361.56,5143.0,348.97,349.3561,348.8155,349.0279,5143.0
2022-03-24 14:00:00,361.6,362.24,361.6,362.17,2112.0,349.0665,349.6843,349.0665,349.6168,2112.0
2022-03-24 14:05:00,362.01,362.14,361.39,361.63,3785.0,349.4623,349.5878,348.8638,349.0955,3785.0
2022-03-24 14:10:00,361.38,361.84,361.08,361.75,4026.0,348.8541,349.2982,348.5645,349.2113,4026.0
2022-03-24 14:15:00,362.02,362.02,361.47,361.5,4456.0,349.472,349.472,348.941,348.97,4456.0
2022-03-24 14:20:00,361.48,361.48,360.78,360.99,3917.0,348.9507,348.9507,348.2749,348.4777,3917.0
2022-03-24 14:25:00,361.19,361.79,361.19,361.75,2500.0,348.6707,349.2499,348.6707,349.2113,2500.0
2022-03-24 14:30:00,361.86,361.95,361.43,361.67,2300.0,349.3175,349.4044,348.9024,349.1341,2300.0
2022-03-24 14:35:00,361.43,361.57,361.21,361.47,1407.0,348.9024,349.0376,348.69,348.941,1407.0
2022-03-24 14:40:00,361.82,361.82,361.49,361.82,2336.0,349.2789,349.2789,348.9603,349.2789,2336.0
2022-03-24 14:45:00,361.32,361.65,361.03,361.03,2005.0,348.7962,349.1148,348.5163,348.5163,2005.0
2022-03-24 14:50:00,362.17,362.34,361.95,362.1,2300.0,349.6168,349.7809,349.4044,349.5492,2300.0
2022-03-24 14:55:00,362.08,362.55,361.98,362.36,5005.0,349.5299,349.9836,349.4333,349.8002,5005.0
2022-03-24 15:00:00,362.29,362.29,361.22,361.75,2000.0,349.7326,349.7326,348.6997,349.2113,2000.0
2022-03-24 15:05:00,361.88,363.49,361.87,363.33,5978.0,349.3368,350.891,349.3272,350.7366,5978.0
2022-03-24 15:10:00,363.3,363.72,363.26,363.68,4284.0,350.7076,351.113,350.669,351.0744,4284.0
2022-03-24 15:15:00,363.69,363.89,363.31,363.88,6740.0,351.0841,351.2771,350.7172,351.2675,6740.0
2022-03-24 15:20:00,364.05,364.54,364.05,364.49,4044.0,351.4316,351.9046,351.4316,351.8563,4044.0
2022-03-24 15:25:00,364.6,364.76,364.04,364.09,5225.0,351.9625,352.117,351.4219,351.4702,5225.0
2022-03-24 15:30:00,364.32,364.52,363.48,363.8,6012.0,351.6922,351.8853,350.8814,351.1903,6012.0
2022-03-24 15:35:00,363.85,363.97,363.48,363.56,9282.0,351.2385,351.3544,350.8814,350.9586,9282.0
2022-03-24 15:40:00,363.61,364.23,363.3,364.23,11856.0,351.0068,351.6054,350.7076,351.6054,11856.0
2022-03-24 15:45:00,364.41,364.64,364.03,364.24,15183.0,351.7791,352.0011,351.4123,351.615,15183.0
2022-03-24 15:50:00,364.33,365.44,364.33,365.16,24228.0,351.7019,352.7734,351.7019,352.5031,24228.0
2022-03-24 15:55:00,365.26,366.11,364.78,365.9,54054.0,352.5997,353.4202,352.1363,353.2175,54054.0
2022-03-25 09:30:00,362.43,365.89,362.43,364.31,25334.0,349.8677,353.2078,349.8677,351.6826,25334.0
2022-03-25 09:35:00,364.14,364.21,361.91,362.47,11815.0,351.5185,351.5861,349.3658,349.9064,11815.0
2022-03-25 09:40:00,362.67,364.7,362.67,364.7,7890.0,350.0994,352.0591,350.0994,352.0591,7890.0
2022-03-25 09:45:00,364.95,365.96,364.75,364.8,6290.0,352.3004,353.2754,352.1073,352.1556,6290.0
2022-03-25 09:50:00,364.04,365.46,364.0,365.37,2600.0,351.4219,352.7927,351.3833,352.7058,2600.0
2022-03-25 09:55:00,365.99,366.26,364.15,365.56,7620.0,353.3044,353.565,351.5281,352.8893,7620.0
2022-03-25 10:00:00,365.36,366.36,364.15,366.35,9200.0,352.6962,353.6615,351.5281,353.6519,9200.0
2022-03-25 10:05:00,366.39,367.87,366.05,367.48,5850.0,353.6905,355.1192,353.3623,354.7427,5850.0
2022-03-25 10:10:00,367.34,367.37,365.76,365.89,6050.0,354.6076,354.6365,353.0823,353.2078,6050.0
2022-03-25 10:15:00,365.48,366.18,364.74,365.52,6123.0,352.812,353.4878,352.0977,352.8506,6123.0
2022-03-25 10:20:00,365.81,367.75,365.52,367.4,4454.0,353.1306,355.0034,352.8506,354.6655,4454.0
2022-03-25 10:25:00,367.47,367.47,365.89,365.99,4828.0,354.7331,354.7331,353.2078,353.3044,4828.0
2022-03-25 10:30:00,366.13,367.62,366.12,367.62,3600.0,353.4395,354.8779,353.4299,354.8779,3600.0
2022-03-25 10:35:00,367.98,368.88,367.34,367.48,6585.0,355.2254,356.0942,354.6076,354.7427,6585.0
2022-03-25 10:40:00,367.25,368.51,366.88,368.04,3932.0,354.5207,355.737,354.1635,355.2833,3932.0
2022-03-25 10:45:00,367.84,368.7,367.58,368.02,2100.0,355.0902,355.9204,354.8392,355.264,2100.0
2022-03-25 10:50:00,367.82,367.83,366.25,366.73,6176.0,355.0709,355.0806,353.5553,354.0187,6176.0
2022-03-25 10:55:00,367.01,367.01,366.17,366.75,3866.0,354.289,354.289,353.4781,354.038,3866.0
2022-03-25 11:00:00,367.0,367.38,365.22,365.67,8733.0,354.2793,354.6462,352.561,352.9954,8733.0
2022-03-25 11:05:00,365.68,366.01,363.42,363.63,6369.0,353.0051,353.3237,350.8234,351.0262,6369.0
2022-03-25 11:10:00,363.46,363.47,362.7,363.04,7027.0,350.862,350.8717,350.1284,350.4566,7027.0
2022-03-25 11:15:00,363.36,363.73,362.3,362.5,5785.0,350.7655,351.1227,349.7423,349.9353,5785.0
2022-03-25 11:20:00,361.88,362.04,361.09,361.09,5251.0,349.3368,349.4913,348.5742,348.5742,5251.0
2022-03-25 11:25:00,361.11,361.61,359.64,359.87,7040.0,348.5935,349.0762,347.1745,347.3965,7040.0
2022-03-25 11:30:00,359.74,360.29,359.37,359.76,15366.0,347.271,347.8019,346.9138,347.2903,15366.0
2022-03-25 11:35:00,359.55,360.2,359.52,359.75,6242.0,347.0876,347.715,347.0586,347.2806,6242.0
2022-03-25 11:40:00,359.85,360.58,359.74,360.56,8220.0,347.3772,348.0819,347.271,348.0626,8220.0
2022-03-25 11:45:00,360.9,361.04,360.48,360.6,9324.0,348.3908,348.5259,347.9853,348.1012,9324.0
2022-03-25 11:50:00,360.98,361.56,360.79,360.84,3401.0,348.468,349.0279,348.2846,348.3329,3401.0
2022-03-25 11:55:00,360.17,360.94,360.17,360.76,2200.0,347.6861,348.4294,347.6861,348.2556,2200.0
2022-03-25 12:00:00,360.8,361.32,360.39,361.04,4294.0,348.2942,348.7962,347.8985,348.5259,4294.0
2022-03-25 12:05:00,361.14,362.17,361.13,361.7,5200.0,348.6225,349.6168,348.6128,349.1631,5200.0
2022-03-25 12:10:00,361.86,362.3,361.6,361.98,3399.0,349.3175,349.7423,349.0665,349.4333,3399.0
2022-03-25 12:15:00,362.06,362.7,361.92,362.48,3177.0,349.5106,350.1284,349.3754,349.916,3177.0
2022-03-25 12:20:00,362.62,362.63,360.89,361.83,2833.0,350.0512,350.0608,348.3811,349.2885,2833.0
2022-03-25 12:25:00,361.72,362.26,361.41,362.2,2802.0,349.1824,349.7036,348.8831,349.6457,2802.0
2022-03-25 12:30:00,361.98,361.98,361.59,361.88,1249.0,349.4333,349.4333,349.0569,349.3368,1249.0
2022-03-25 12:35:00,361.69,361.87,360.5,360.5,2879.0,349.1534,349.3272,348.0046,348.0046,2879.0
2022-03-25 12:40:00,360.99,361.25,360.87,361.25,500.0,348.4777,348.7287,348.3618,348.7287,500.0
2022-03-25 12:45:00,361.36,362.63,361.36,362.4,2747.0,348.8348,350.0608,348.8348,349.8388,2747.0
2022-03-25 12:50:00,362.46,362.9,361.1,361.11,4074.0,349.8967,350.3215,348.5838,348.5935,4074.0
2022-03-25 12:55:00,360.96,361.78,360.79,361.65,2513.0,348.4487,349.2403,348.2846,349.1148,2513.0
2022-03-25 13:00:00,361.75,362.41,361.36,362.35,800.0,349.2113,349.8484,348.8348,349.7905,800.0
2022-03-25 13:05:00,362.64,362.64,362.22,362.22,1491.0,350.0705,350.0705,349.665,349.665,1491.0
2022-03-25 13:10:00,362.14,362.14,361.45,361.83,1632.0,349.5878,349.5878,348.9217,349.2885,1632.0
2022-03-25 13:15:00,362.24,363.51,362.17,363.45,3200.0,349.6843,350.9103,349.6168,350.8524,3200.0
2022-03-25 13:20:00,363.59,363.59,362.61,362.61,2302.0,350.9875,350.9875,350.0415,350.0415,2302.0
2022-03-25 13:25:00,362.23,362.59,362.01,362.44,2749.0,349.6747,350.0222,349.4623,349.8774,2749.0
2022-03-25 13:30:00,362.45,362.74,362.45,362.47,2952.0,349.8871,350.167,349.8871,349.9064,2952.0
2022-03-25 13:35:00,362.5,363.37,362.29,363.08,3088.0,349.9353,350.7752,349.7326,350.4952,3088.0
2022-03-25 13:40:00,363.16,363.3,362.68,363.3,1547.0,350.5724,350.7076,350.1091,350.7076,1547.0
2022-03-25 13:45:00,363.36,363.6,363.1,363.37,1703.0,350.7655,350.9972,350.5145,350.7752,1703.0
2022-03-25 13:50:00,363.83,363.94,363.61,363.93,3722.0,351.2192,351.3254,351.0068,351.3158,3722.0
2022-03-25 13:55:00,363.95,364.49,363.74,364.33,9281.0,351.3351,351.8563,351.1323,351.7019,9281.0
2022-03-25 14:00:00,364.44,365.3,364.29,365.3,2650.0,351.8081,352.6383,351.6633,352.6383,2650.0
2022-03-25 14:05:00,365.13,365.62,365.12,365.4,2811.0,352.4742,352.9472,352.4645,352.7348,2811.0
2022-03-25 14:10:00,365.61,365.61,365.08,365.22,2314.0,352.9375,352.9375,352.4259,352.561,2314.0
2022-03-25 14:15:00,365.17,365.32,364.83,364.83,2403.0,352.5128,352.6576,352.1846,352.1846,2403.0
2022-03-25 14:20:00,365.02,365.16,364.69,364.89,5261.0,352.368,352.5031,352.0494,352.2425,5261.0
2022-03-25 14:25:00,364.92,365.46,364.8,365.25,1900.0,352.2714,352.7927,352.1556,352.59,1900.0
2022-03-25 14:30:00,365.35,366.19,365.29,365.52,3027.0,352.6865,353.4974,352.6286,352.8506,3027.0
2022-03-25 14:35:00,365.42,365.6,365.25,365.51,2500.0,352.7541,352.9279,352.59,352.841,2500.0
2022-03-25 14:40:00,365.14,365.65,365.04,365.65,3365.0,352.4838,352.9761,352.3873,352.9761,3365.0
2022-03-25 14:45:00,366.11,366.22,365.74,365.9,6412.0,353.4202,353.5264,353.063,353.2175,6412.0
2022-03-25 14:50:00,366.01,366.57,366.01,366.48,4500.0,353.3237,353.8643,353.3237,353.7774,4500.0
2022-03-25 14:55:00,366.52,366.52,365.64,365.7,2671.0,353.816,353.816,352.9665,353.0244,2671.0
2022-03-25 15:00:00,365.81,365.82,364.47,364.64,3655.0,353.1306,353.1402,351.837,352.0011,3655.0
2022-03-25 15:05:00,364.73,364.73,364.17,364.23,2442.0,352.088,352.088,351.5474,351.6054,2442.0
2022-03-25 15:10:00,364.47,365.47,364.44,365.36,3720.0,351.837,352.8024,351.8081,352.6962,3720.0
2022-03-25 15:15:00,365.25,365.26,364.09,364.1,2080.0,352.59,352.5997,351.4702,351.4799,2080.0
2022-03-25 15:20:00,364.0,364.0,363.57,363.95,2033.0,351.3833,351.3833,350.9682,351.3351,2033.0
2022-03-25 15:25:00,364.09,364.42,363.33,363.41,4444.0,351.4702,351.7888,350.7366,350.8138,4444.0
2022-03-25 15:30:00,363.24,363.39,362.11,362.54,3936.0,350.6497,350.7945,349.5588,349.9739,3936.0
2022-03-25 15:35:00,362.85,363.8,362.66,363.04,5688.0,350.2732,351.1903,350.0898,350.4566,5688.0
2022-03-25 15:40:00,363.03,364.54,363.03,363.87,6627.0,350.447,351.9046,350.447,351.2578,6627.0
2022-03-25 15:45:00,364.15,365.3,364.15,365.09,8532.0,351.5281,352.6383,351.5281,352.4356,8532.0
2022-03-25 15:50:00,365.61,366.21,365.14,365.55,20984.0,352.9375,353.5167,352.4838,352.8796,20984.0
2022-03-25 15:55:00,365.54,366.98,365.3,366.72,54375.0,352.87,354.26,352.6383,354.0091,54375.0
2022-03-28 09:30:00,368.76,372.95,368.28,371.11,49330.0,355.9783,360.0231,355.515,358.2469,49330.0
2022-03-28 09:35:00,371.15,374.04,370.78,372.81,11134.0,358.2855,361.0753,357.9283,359.888,11134.0
2022-03-28 09:40:00,371.98,372.71,370.02,370.32,9634.0,359.0867,359.7914,357.1947,357.4843,9634.0
2022-03-28 09:45:00,370.31,371.07,368.44,368.55,2840.0,357.4746,358.2083,355.6694,355.7756,2840.0
2022-03-28 09:50:00,368.61,370.59,368.61,370.46,4512.0,355.8335,357.7449,355.8335,357.6194,4512.0
2022-03-28 09:55:00,370.82,371.97,370.33,370.59,4020.0,357.9669,359.0771,357.4939,357.7449,4020.0
2022-03-28 10:00:00,370.88,370.89,368.4,369.06,5200.0,358.0249,358.0345,355.6308,356.2679,5200.0
2022-03-28 10:05:00,369.27,370.86,368.85,370.54,4152.0,356.4707,358.0056,356.0652,357.6966,4152.0
2022-03-28 10:10:00,370.59,370.79,369.62,370.28,6610.0,357.7449,357.938,356.8085,357.4457,6610.0
2022-03-28 10:15:00,370.17,370.17,368.92,368.98,4953.0,357.3395,357.3395,356.1328,356.1907,4953.0
2022-03-28 10:20:00,368.88,368.89,367.9,368.35,4400.0,356.0942,356.1038,355.1482,355.5826,4400.0
2022-03-28 10:25:00,368.6,369.2,367.9,369.2,4540.0,355.8239,356.4031,355.1482,356.4031,4540.0
2022-03-28 10:30:00,369.05,369.53,368.77,368.81,3686.0,356.2583,356.7217,355.988,356.0266,3686.0
2022-03-28 10:35:00,369.26,369.41,368.33,368.76,4043.0,356.461,356.6058,355.5632,355.9783,4043.0
2022-03-28 10:40:00,368.75,369.73,368.73,369.63,2642.0,355.9687,356.9147,355.9494,356.8182,2642.0
2022-03-28 10:45:00,369.94,371.07,369.85,370.8,2678.0,357.1174,358.2083,357.0306,357.9476,2678.0
2022-03-28 10:50:00,370.77,370.96,370.01,370.49,5000.0,357.9187,358.1021,357.185,357.6484,5000.0
2022-03-28 10:55:00,370.37,370.6,369.69,370.27,6250.0,357.5325,357.7546,356.8761,357.436,6250.0
2022-03-28 11:00:00,370.43,371.03,368.67,368.87,5229.0,357.5905,358.1697,355.8915,356.0845,5229.0
2022-03-28 11:05:00,368.69,369.39,367.86,369.31,4513.0,355.9108,356.5865,355.1095,356.5093,4513.0
2022-03-28 11:10:00,369.1,369.82,368.87,369.37,1815.0,356.3066,357.0016,356.0845,356.5672,1815.0
2022-03-28 11:15:00,369.14,369.47,368.51,369.0,4062.0,356.3452,356.6637,355.737,356.21,4062.0
2022-03-28 11:20:00,369.1,369.39,368.16,368.54,1850.0,356.3066,356.5865,355.3991,355.766,1850.0
2022-03-28 11:25:00,368.38,368.47,367.59,367.89,4091.0,355.6115,355.6984,354.8489,355.1385,4091.0
2022-03-28 11:30:00,368.29,368.44,366.33,366.93,2500.0,355.5246,355.6694,353.6326,354.2118,2500.0
2022-03-28 11:35:00,366.36,366.56,365.06,366.25,6258.0,353.6615,353.8546,352.4066,353.5553,6258.0
2022-03-28 11:40:00,365.87,366.94,365.87,366.85,3413.0,353.1885,354.2214,353.1885,354.1345,3413.0
2022-03-28 11:45:00,366.52,366.52,364.05,364.42,4029.0,353.816,353.816,351.4316,351.7888,4029.0
2022-03-28 11:50:00,364.38,365.12,363.84,363.84,11207.0,351.7502,352.4645,351.2289,351.2289,11207.0
2022-03-28 11:55:00,364.73,365.07,364.64,364.83,3400.0,352.088,352.4162,352.0011,352.1846,3400.0
2022-03-28 12:00:00,364.7,365.88,364.39,365.88,3220.0,352.0591,353.1982,351.7598,353.1982,3220.0
2022-03-28 12:05:00,365.67,366.04,365.2,365.3,2162.0,352.9954,353.3526,352.5417,352.6383,2162.0
2022-03-28 12:10:00,365.02,365.02,364.13,364.7,1100.0,352.368,352.368,351.5088,352.0591,1100.0
2022-03-28 12:15:00,364.85,364.91,364.22,364.59,2700.0,352.2039,352.2618,351.5957,351.9529,2700.0
2022-03-28 12:20:00,364.77,365.2,364.66,364.81,4150.0,352.1266,352.5417,352.0205,352.1653,4150.0
2022-03-28 12:25:00,364.44,364.65,363.1,363.29,2488.0,351.8081,352.0108,350.5145,350.6979,2488.0
2022-03-28 12:30:00,363.15,364.96,363.15,363.6,3900.0,350.5628,352.3101,350.5628,350.9972,3900.0
2022-03-28 12:35:00,364.11,364.54,363.99,364.5,1000.0,351.4895,351.9046,351.3737,351.866,1000.0
2022-03-28 12:40:00,364.74,364.84,364.22,364.67,1954.0,352.0977,352.1942,351.5957,352.0301,1954.0
2022-03-28 12:45:00,364.38,364.71,363.86,364.36,2712.0,351.7502,352.0687,351.2482,351.7309,2712.0
2022-03-28 12:50:00,364.79,365.67,364.79,365.66,1488.0,352.1459,352.9954,352.1459,352.9858,1488.0
2022-03-28 12:55:00,365.66,365.95,365.5,365.92,1419.0,352.9858,353.2657,352.8313,353.2368,1419.0
2022-03-28 13:00:00,365.98,366.43,365.8,366.04,2606.0,353.2947,353.7291,353.1209,353.3526,2606.0
2022-03-28 13:05:00,366.07,366.39,365.79,366.11,5716.0,353.3816,353.6905,353.1113,353.4202,5716.0
2022-03-28 13:10:00,365.9,366.59,365.87,366.21,2633.0,353.2175,353.8836,353.1885,353.5167,2633.0
2022-03-28 13:15:00,366.28,367.12,366.28,366.53,1900.0,353.5843,354.3952,353.5843,353.8256,1900.0
2022-03-28 13:20:00,366.57,367.74,366.57,367.49,3045.0,353.8643,354.9937,353.8643,354.7524,3045.0
2022-03-28 13:25:00,367.39,368.03,367.38,367.69,1800.0,354.6558,355.2736,354.6462,354.9454,1800.0
2022-03-28 13:30:00,367.87,368.28,367.65,368.24,2500.0,355.1192,355.515,354.9068,355.4764,2500.0
2022-03-28 13:35:00,368.27,368.46,367.93,368.29,3719.0,355.5053,355.6887,355.1771,355.5246,3719.0
2022-03-28 13:40:00,368.45,368.74,368.13,368.13,6809.0,355.6791,355.959,355.3702,355.3702,6809.0
2022-03-28 13:45:00,368.25,368.61,367.83,368.01,1900.0,355.486,355.8335,355.0806,355.2543,1900.0
2022-03-28 13:50:00,368.16,368.16,367.7,367.75,1896.0,355.3991,355.3991,354.9551,355.0034,1896.0
2022-03-28 13:55:00,367.71,368.62,367.71,368.62,1874.0,354.9647,355.8432,354.9647,355.8432,1874.0
2022-03-28 14:00:00,368.56,368.93,368.3,368.58,2923.0,355.7853,356.1425,355.5343,355.8046,2923.0
2022-03-28 14:05:00,368.18,368.29,368.12,368.26,607.0,355.4184,355.5246,355.3605,355.4957,607.0
2022-03-28 14:10:00,368.72,368.76,368.03,368.37,2931.0,355.9397,355.9783,355.2736,355.6019,2931.0
2022-03-28 14:15:00,367.97,368.48,367.89,367.93,3592.0,355.2157,355.708,355.1385,355.1771,3592.0
2022-03-28 14:20:00,367.82,368.36,367.55,368.27,2584.0,355.0709,355.5922,354.8103,355.5053,2584.0
2022-03-28 14:25:00,368.31,368.57,368.03,368.42,2538.0,355.5439,355.7949,355.2736,355.6501,2538.0
2022-03-28 14:30:00,368.43,368.73,368.29,368.73,2584.0,355.6598,355.9494,355.5246,355.9494,2584.0
2022-03-28 14:35:00,368.58,368.83,368.44,368.83,3224.0,355.8046,356.0459,355.6694,356.0459,3224.0
2022-03-28 14:40:00,368.65,369.72,368.57,369.39,4455.0,355.8722,356.9051,355.7949,356.5865,4455.0
2022-03-28 14:45:00,369.43,369.69,369.4,369.59,1600.0,356.6251,356.8761,356.5962,356.7796,1600.0
2022-03-28 14:50:00,369.59,370.36,369.59,370.34,3684.0,356.7796,357.5229,356.7796,357.5036,3684.0
2022-03-28 14:55:00,370.52,371.29,370.42,371.29,5455.0,357.6773,358.4207,357.5808,358.4207,5455.0
2022-03-28 15:00:00,371.25,371.29,371.07,371.25,1650.0,358.382,358.4207,358.2083,358.382,1650.0
2022-03-28 15:05:00,371.34,372.26,371.33,372.13,11082.0,358.4689,359.357,358.4593,359.2315,11082.0
2022-03-28 15:10:00,371.97,372.59,371.82,372.38,5620.0,359.0771,359.6756,358.9323,359.4729,5620.0
2022-03-28 15:15:00,372.38,372.54,371.9,372.0,6965.0,359.4729,359.6273,359.0095,359.106,6965.0
2022-03-28 15:20:00,372.0,372.95,371.92,372.62,10976.0,359.106,360.0231,359.0288,359.7046,10976.0
2022-03-28 15:25:00,372.69,372.98,372.6,372.81,2913.0,359.7721,360.0521,359.6852,359.888,2913.0
2022-03-28 15:30:00,372.89,374.23,372.89,374.07,12539.0,359.9652,361.2587,359.9652,361.1043,12539.0
2022-03-28 15:35:00,374.0,374.06,373.58,373.62,8095.0,361.0367,361.0946,360.6313,360.6699,8095.0
2022-03-28 15:40:00,373.74,374.28,373.53,374.28,14627.0,360.7857,361.307,360.583,361.307,14627.0
2022-03-28 15:45:00,374.31,374.44,373.66,374.27,15225.0,361.336,361.4615,360.7085,361.2974,15225.0
2022-03-28 15:50:00,374.1,374.81,372.79,374.72,30846.0,361.1333,361.8186,359.8687,361.7318,30846.0
2022-03-28 15:55:00,374.67,375.65,374.35,375.59,64139.0,361.6835,362.6295,361.3746,362.5716,64139.0
2022-03-29 09:30:00,380.47,385.08,380.0,385.08,26146.0,367.2825,371.7327,366.8288,371.7327,26146.0
2022-03-29 09:35:00,385.05,386.93,384.65,385.08,7892.0,371.7037,373.5186,371.3176,371.7327,7892.0
2022-03-29 09:40:00,385.54,385.54,383.9,384.47,4586.0,372.1767,372.1767,370.5936,371.1438,4586.0
2022-03-29 09:45:00,385.24,386.48,382.9,382.96,11640.0,371.8871,373.0841,369.6282,369.6862,11640.0
2022-03-29 09:50:00,382.94,383.82,382.6,382.71,4459.0,369.6668,370.5163,369.3386,369.4448,4459.0
2022-03-29 09:55:00,383.13,383.3,382.31,383.04,1800.0,369.8503,370.0144,369.0587,369.7634,1800.0
2022-03-29 10:00:00,383.53,384.35,381.54,381.55,10129.0,370.2364,371.028,368.3154,368.325,10129.0
2022-03-29 10:05:00,381.39,381.81,379.56,380.51,5520.0,368.1706,368.576,366.404,367.3211,5520.0
2022-03-29 10:10:00,380.91,380.91,377.69,378.0,6376.0,367.7072,367.7072,364.5988,364.8981,6376.0
2022-03-29 10:15:00,378.13,378.86,378.1,378.61,3600.0,365.0236,365.7283,364.9946,365.4869,3600.0
2022-03-29 10:20:00,378.5,379.46,377.78,378.43,4007.0,365.3807,366.3075,364.6857,365.3132,4007.0
2022-03-29 10:25:00,378.11,379.2,377.44,378.84,4648.0,365.0043,366.0565,364.3575,365.709,4648.0
2022-03-29 10:30:00,378.88,379.43,378.25,379.43,3361.0,365.7476,366.2785,365.1394,366.2785,3361.0
2022-03-29 10:35:00,379.06,379.44,378.07,378.55,2865.0,365.9213,366.2882,364.9656,365.429,2865.0
2022-03-29 10:40:00,378.82,379.87,378.64,379.5,6353.0,365.6897,366.7033,365.5159,366.3461,6353.0
2022-03-29 10:45:00,380.11,380.77,379.83,380.12,4190.0,366.9349,367.5721,366.6646,366.9446,4190.0
2022-03-29 10:50:00,380.89,381.41,380.26,380.42,5133.0,367.6879,368.1899,367.0797,367.2342,5133.0
2022-03-29 10:55:00,380.61,381.22,380.46,380.92,5200.0,367.4176,368.0065,367.2728,367.7169,5200.0
2022-03-29 11:00:00,381.04,382.22,380.77,381.81,8003.0,367.8327,368.9718,367.5721,368.576,8003.0
2022-03-29 11:05:00,380.98,381.46,380.84,381.16,3870.0,367.7748,368.2381,367.6396,367.9485,3870.0
2022-03-29 11:10:00,381.37,382.14,380.46,380.74,14655.0,368.1513,368.8946,367.2728,367.5431,14655.0
2022-03-29 11:15:00,380.42,380.83,380.36,380.83,1886.0,367.2342,367.63,367.1763,367.63,1886.0
2022-03-29 11:20:00,380.74,381.13,379.05,380.44,4740.0,367.5431,367.9196,365.9117,367.2535,4740.0
2022-03-29 11:25:00,380.55,382.04,380.54,381.88,4641.0,367.3597,368.798,367.35,368.6436,4641.0
2022-03-29 11:30:00,381.75,381.83,381.26,381.42,2571.0,368.5181,368.5953,368.0451,368.1995,2571.0
2022-03-29 11:35:00,381.39,381.81,381.18,381.5,1002.0,368.1706,368.576,367.9679,368.2768,1002.0
2022-03-29 11:40:00,381.63,381.96,381.51,381.81,2704.0,368.4023,368.7208,368.2864,368.576,2704.0
2022-03-29 11:45:00,382.02,383.01,382.02,383.01,2200.0,368.7787,369.7344,368.7787,369.7344,2200.0
2022-03-29 11:50:00,382.9,383.37,382.55,382.94,4690.0,369.6282,370.0819,369.2904,369.6668,4690.0
2022-03-29 11:55:00,382.9,382.9,382.37,382.38,2402.0,369.6282,369.6282,369.1166,369.1263,2402.0
2022-03-29 12:00:00,381.81,381.95,380.88,381.82,4485.0,368.576,368.7112,367.6783,368.5857,4485.0
2022-03-29 12:05:00,381.81,382.0,381.25,381.72,2336.0,368.576,368.7594,368.0354,368.4891,2336.0
2022-03-29 12:10:00,381.89,382.06,381.42,381.71,3727.0,368.6532,368.8174,368.1995,368.4795,3727.0
2022-03-29 12:15:00,381.96,382.29,381.96,382.29,1750.0,368.7208,369.0394,368.7208,369.0394,1750.0
2022-03-29 12:20:00,382.1,382.1,381.12,381.12,1536.0,368.856,368.856,367.9099,367.9099,1536.0
2022-03-29 12:25:00,380.99,381.19,380.5,380.65,2044.0,367.7844,367.9775,367.3114,367.4562,2044.0
2022-03-29 12:30:00,380.75,380.75,379.25,379.4,4070.0,367.5528,367.5528,366.1047,366.2495,4070.0
2022-03-29 12:35:00,378.94,379.11,378.37,378.81,4420.0,365.8055,365.9696,365.2553,365.68,4420.0
2022-03-29 12:40:00,379.0,379.53,378.75,379.53,2050.0,365.8634,366.375,365.6221,366.375,2050.0
2022-03-29 12:45:00,379.93,380.54,379.75,380.34,3200.0,366.7612,367.35,366.5874,367.157,3200.0
2022-03-29 12:50:00,380.59,380.68,379.37,379.37,6473.0,367.3983,367.4852,366.2206,366.2206,6473.0
2022-03-29 12:55:00,379.38,379.62,379.16,379.59,1610.0,366.2302,366.4619,366.0179,366.433,1610.0
2022-03-29 13:00:00,379.78,379.78,378.72,378.99,3567.0,366.6164,366.6164,365.5931,365.8538,3567.0
2022-03-29 13:05:00,378.78,379.01,378.78,378.93,999.0,365.651,365.8731,365.651,365.7958,999.0
2022-03-29 13:10:00,379.44,379.44,379.13,379.13,1400.0,366.2882,366.2882,365.9889,365.9889,1400.0
2022-03-29 13:15:00,379.21,379.47,378.98,379.14,2653.0,366.0661,366.3171,365.8441,365.9986,2653.0
2022-03-29 13:20:00,379.07,379.17,378.58,378.77,1800.0,365.931,366.0275,365.458,365.6414,1800.0
2022-03-29 13:25:00,379.06,379.77,378.85,379.75,2331.0,365.9213,366.6067,365.7186,366.5874,2331.0
2022-03-29 13:30:00,379.5,380.03,379.15,380.03,1500.0,366.3461,366.8577,366.0082,366.8577,1500.0
2022-03-29 13:35:00,380.29,380.51,379.94,380.34,1664.0,367.1087,367.3211,366.7708,367.157,1664.0
2022-03-29 13:40:00,380.34,381.41,380.34,381.41,3520.0,367.157,368.1899,367.157,368.1899,3520.0
2022-03-29 13:45:00,381.39,382.56,381.06,382.3,3318.0,368.1706,369.3,367.852,369.049,3318.0
2022-03-29 13:50:00,382.06,382.3,381.94,382.14,1891.0,368.8174,369.049,368.7015,368.8946,1891.0
2022-03-29 13:55:00,381.83,382.64,381.83,382.49,1856.0,368.5953,369.3772,368.5953,369.2324,1856.0
2022-03-29 14:00:00,382.67,382.91,382.35,382.45,1400.0,369.4062,369.6379,369.0973,369.1938,1400.0
2022-03-29 14:05:00,382.5,383.04,382.25,382.72,1861.0,369.2421,369.7634,369.0008,369.4545,1861.0
2022-03-29 14:10:00,383.03,383.03,382.8,382.89,714.0,369.7537,369.7537,369.5317,369.6186,714.0
2022-03-29 14:15:00,383.21,383.21,382.52,382.65,2300.0,369.9275,369.9275,369.2614,369.3869,2300.0
2022-03-29 14:20:00,382.61,382.88,382.29,382.85,2500.0,369.3483,369.6089,369.0394,369.58,2500.0
2022-03-29 14:25:00,382.8,383.06,382.59,383.0,1200.0,369.5317,369.7827,369.329,369.7248,1200.0
2022-03-29 14:30:00,383.23,383.47,383.03,383.47,3100.0,369.9468,370.1785,369.7537,370.1785,3100.0
2022-03-29 14:35:00,383.83,384.18,383.82,383.9,4919.0,370.526,370.8639,370.5163,370.5936,4919.0
2022-03-29 14:40:00,384.05,384.42,383.89,384.38,1786.0,370.7384,371.0956,370.5839,371.0569,1786.0
2022-03-29 14:45:00,384.27,384.52,384.08,384.41,3785.0,370.9507,371.1921,370.7673,371.0859,3785.0
2022-03-29 14:50:00,384.21,384.78,384.03,384.53,1900.0,370.8928,371.4431,370.7191,371.2017,1900.0
2022-03-29 14:55:00,384.29,385.19,384.27,384.98,6801.0,370.9701,371.8389,370.9507,371.6361,6801.0
2022-03-29 15:00:00,385.12,385.12,383.91,384.31,9069.0,371.7713,371.7713,370.6032,370.9894,9069.0
2022-03-29 15:05:00,384.24,384.81,384.17,384.65,7541.0,370.9218,371.472,370.8542,371.3176,7541.0
2022-03-29 15:10:00,384.75,385.11,384.59,384.69,7759.0,371.4141,371.7616,371.2597,371.3562,7759.0
2022-03-29 15:15:00,384.81,385.6,384.68,385.38,5700.0,371.472,372.2347,371.3465,372.0223,5700.0
2022-03-29 15:20:00,385.44,385.75,385.22,385.44,5040.0,372.0802,372.3795,371.8678,372.0802,5040.0
2022-03-29 15:25:00,385.29,385.29,384.49,384.84,8641.0,371.9354,371.9354,371.1631,371.501,8641.0
2022-03-29 15:30:00,384.77,384.88,383.95,384.01,9299.0,371.4334,371.5396,370.6418,370.6998,9299.0
2022-03-29 15:35:00,384.16,384.37,383.33,383.64,12090.0,370.8446,371.0473,370.0433,370.3426,12090.0
2022-03-29 15:40:00,383.56,383.87,382.89,383.48,10900.0,370.2654,370.5646,369.6186,370.1881,10900.0
2022-03-29 15:45:00,383.23,383.98,383.2,383.54,11116.0,369.9468,370.6708,369.9178,370.2461,11116.0
2022-03-29 15:50:00,383.75,383.97,382.92,383.22,12497.0,370.4488,370.6611,369.6475,369.9371,12497.0
2022-03-29 15:55:00,383.25,384.58,382.93,384.49,56599.0,369.9661,371.25,369.6572,371.1631,56599.0
2022-03-30 09:30:00,382.34,383.45,380.79,380.79,17112.0,369.0876,370.1592,367.5914,367.5914,17112.0
2022-03-30 09:35:00,380.34,381.65,377.08,377.08,2262.0,367.157,368.4216,364.01,364.01,2262.0
2022-03-30 09:40:00,379.11,379.67,377.46,377.85,6653.0,365.9696,366.5102,364.3768,364.7533,6653.0
2022-03-30 09:45:00,377.75,379.78,377.69,379.22,5729.0,364.6567,366.6164,364.5988,366.0758,5729.0
2022-03-30 09:50:00,379.47,379.48,378.4,378.4,4557.0,366.3171,366.3268,365.2842,365.2842,4557.0
2022-03-30 09:55:00,378.55,380.52,378.55,379.6,3581.0,365.429,367.3307,365.429,366.4426,3581.0
2022-03-30 10:00:00,379.94,380.04,378.25,378.42,4152.0,366.7708,366.8674,365.1394,365.3035,4152.0
2022-03-30 10:05:00,378.24,378.62,377.53,377.54,1902.0,365.1298,365.4966,364.4444,364.454,1902.0
2022-03-30 10:10:00,377.99,380.0,377.96,379.87,2461.0,364.8884,366.8288,364.8595,366.7033,2461.0
2022-03-30 10:15:00,380.29,380.46,379.09,379.09,1703.0,367.1087,367.2728,365.9503,365.9503,1703.0
2022-03-30 10:20:00,379.7,380.18,379.25,379.87,1709.0,366.5392,367.0025,366.1047,366.7033,1709.0
2022-03-30 10:25:00,380.08,381.04,379.73,380.66,3279.0,366.906,367.8327,366.5681,367.4659,3279.0
2022-03-30 10:30:00,380.41,380.46,379.55,380.08,3891.0,367.2245,367.2728,366.3944,366.906,3891.0
2022-03-30 10:35:00,379.89,380.58,379.61,380.22,3863.0,366.7226,367.3886,366.4523,367.0411,3863.0
2022-03-30 10:40:00,380.55,380.71,380.16,380.29,4502.0,367.3597,367.5141,366.9832,367.1087,4502.0
2022-03-30 10:45:00,380.2,380.95,379.76,379.76,2903.0,367.0218,367.7458,366.5971,366.5971,2903.0
2022-03-30 10:50:00,379.94,380.39,378.69,378.94,6220.0,366.7708,367.2052,365.5642,365.8055,6220.0
2022-03-30 10:55:00,378.61,378.61,377.68,377.68,2100.0,365.4869,365.4869,364.5892,364.5892,2100.0
2022-03-30 11:00:00,377.01,377.75,376.63,376.99,8970.0,363.9424,364.6567,363.5756,363.9231,8970.0
2022-03-30 11:05:00,377.52,377.69,376.81,376.85,3800.0,364.4347,364.5988,363.7493,363.7879,3800.0
2022-03-30 11:10:00,376.62,377.32,376.21,377.16,3300.0,363.5659,364.2416,363.1701,364.0872,3300.0
2022-03-30 11:15:00,377.71,378.12,377.36,377.84,2500.0,364.6181,365.0139,364.2803,364.7436,2500.0
2022-03-30 11:20:00,377.61,377.61,377.11,377.18,2716.0,364.5216,364.5216,364.0389,364.1065,2716.0
2022-03-30 11:25:00,376.64,377.19,376.33,377.19,1046.0,363.5852,364.1162,363.286,364.1162,1046.0
2022-03-30 11:30:00,377.25,377.39,376.59,377.25,5581.0,364.1741,364.3092,363.5369,364.1741,5581.0
2022-03-30 11:35:00,377.42,377.86,376.59,376.9,3738.0,364.3382,364.7629,363.5369,363.8362,3738.0
2022-03-30 11:40:00,376.69,376.81,376.34,376.69,3951.0,363.6335,363.7493,363.2956,363.6335,3951.0
2022-03-30 11:45:00,376.56,376.75,376.19,376.19,3614.0,363.508,363.6914,363.1508,363.1508,3614.0
2022-03-30 11:50:00,376.21,376.21,375.32,375.56,9848.0,363.1701,363.1701,362.311,362.5426,9848.0
2022-03-30 11:55:00,375.69,376.5,375.58,376.33,4041.0,362.6681,363.4501,362.562,363.286,4041.0
2022-03-30 12:00:00,376.3,376.87,376.29,376.79,1346.0,363.257,363.8072,363.2473,363.73,1346.0
2022-03-30 12:05:00,376.79,376.83,375.94,376.34,2250.0,363.73,363.7686,362.9095,363.2956,2250.0
2022-03-30 12:10:00,376.16,376.73,376.16,376.64,1600.0,363.1219,363.6721,363.1219,363.5852,1600.0
2022-03-30 12:15:00,376.77,378.08,376.69,378.08,2584.0,363.7107,364.9753,363.6335,364.9753,2584.0
2022-03-30 12:20:00,378.15,378.18,377.55,377.65,1543.0,365.0429,365.0718,364.4637,364.5602,1543.0
2022-03-30 12:25:00,377.72,377.9,377.0,377.66,4450.0,364.6278,364.8015,363.9327,364.5699,4450.0
2022-03-30 12:30:00,377.39,377.76,377.26,377.74,2200.0,364.3092,364.6664,364.1837,364.6471,2200.0
2022-03-30 12:35:00,377.74,378.39,377.62,378.38,2025.0,364.6471,365.2746,364.5312,365.2649,2025.0
2022-03-30 12:40:00,378.56,379.13,378.39,379.13,2176.0,365.4387,365.9889,365.2746,365.9889,2176.0
2022-03-30 12:45:00,379.34,379.37,378.85,379.18,3724.0,366.1916,366.2206,365.7186,366.0372,3724.0
2022-03-30 12:50:00,379.07,379.07,378.61,378.94,1952.0,365.931,365.931,365.4869,365.8055,1952.0
2022-03-30 12:55:00,379.01,379.33,379.01,379.11,2406.0,365.8731,366.182,365.8731,365.9696,2406.0
2022-03-30 13:00:00,379.04,379.27,378.2,378.51,5029.0,365.902,366.1241,365.0911,365.3904,5029.0
2022-03-30 13:05:00,378.34,378.61,377.83,378.42,2202.0,365.2263,365.4869,364.734,365.3035,2202.0
2022-03-30 13:10:00,378.77,379.1,378.71,379.01,3300.0,365.6414,365.9599,365.5835,365.8731,3300.0
2022-03-30 13:15:00,378.85,378.85,377.69,377.8,1501.0,365.7186,365.7186,364.5988,364.705,1501.0
2022-03-30 13:20:00,377.71,378.4,377.71,378.27,5467.0,364.6181,365.2842,364.6181,365.1587,5467.0
2022-03-30 13:25:00,377.89,378.45,377.74,378.33,2025.0,364.7919,365.3325,364.6471,365.2166,2025.0
2022-03-30 13:30:00,378.57,379.02,378.45,378.82,2300.0,365.4483,365.8827,365.3325,365.6897,2300.0
2022-03-30 13:35:00,378.6,379.05,377.84,377.84,2800.0,365.4773,365.9117,364.7436,364.7436,2800.0
2022-03-30 13:40:00,377.64,378.2,377.42,378.19,3600.0,364.5506,365.0911,364.3382,365.0815,3600.0
2022-03-30 13:45:00,377.88,378.52,377.78,378.52,3000.0,364.7822,365.4001,364.6857,365.4001,3000.0
2022-03-30 13:50:00,378.48,378.5,378.23,378.41,1700.0,365.3614,365.3807,365.1201,365.2939,1700.0
2022-03-30 13:55:00,378.55,378.55,378.24,378.54,1100.0,365.429,365.429,365.1298,365.4194,1100.0
2022-03-30 14:00:00,378.19,379.23,378.19,378.89,4487.0,365.0815,366.0854,365.0815,365.7572,4487.0
2022-03-30 14:05:00,378.35,379.31,378.35,379.31,2010.0,365.2359,366.1627,365.2359,366.1627,2010.0
2022-03-30 14:10:00,379.19,379.3,378.86,378.97,1600.0,366.0468,366.153,365.7283,365.8345,1600.0
2022-03-30 14:15:00,379.01,379.02,378.08,378.52,2812.0,365.8731,365.8827,364.9753,365.4001,2812.0
2022-03-30 14:20:00,378.28,378.32,377.46,377.64,3370.0,365.1684,365.207,364.3768,364.5506,3370.0
2022-03-30 14:25:00,377.35,377.72,377.2,377.55,3140.0,364.2706,364.6278,364.1258,364.4637,3140.0
2022-03-30 14:30:00,377.56,378.38,377.54,378.23,2597.0,364.4733,365.2649,364.454,365.1201,2597.0
2022-03-30 14:35:00,378.1,378.77,378.1,378.29,2416.0,364.9946,365.6414,364.9946,365.178,2416.0
2022-03-30 14:40:00,378.32,378.42,377.41,377.68,1745.0,365.207,365.3035,364.3285,364.5892,1745.0
2022-03-30 14:45:00,377.58,377.58,377.01,377.23,1812.0,364.4926,364.4926,363.9424,364.1548,1812.0
2022-03-30 14:50:00,376.98,377.18,376.72,376.93,2896.0,363.9134,364.1065,363.6624,363.8652,2896.0
2022-03-30 14:55:00,377.21,377.21,376.18,376.35,2600.0,364.1355,364.1355,363.1412,363.3053,2600.0
2022-03-30 15:00:00,376.18,376.46,375.3,375.34,6415.0,363.1412,363.4115,362.2917,362.3303,6415.0
2022-03-30 15:05:00,375.25,375.26,374.34,374.5,13320.0,362.2434,362.253,361.3649,361.5194,13320.0
2022-03-30 15:10:00,374.56,374.56,373.28,374.29,5703.0,361.5773,361.5773,360.3417,361.3167,5703.0
2022-03-30 15:15:00,374.45,374.45,372.71,372.94,7390.0,361.4711,361.4711,359.7914,360.0135,7390.0
2022-03-30 15:20:00,372.71,372.89,371.77,371.78,9759.0,359.7914,359.9652,358.884,358.8937,9759.0
2022-03-30 15:25:00,371.79,373.31,371.57,373.13,7905.0,358.9033,360.3706,358.6909,360.1969,7905.0
2022-03-30 15:30:00,373.16,374.36,373.09,374.0,11871.0,360.2258,361.3842,360.1583,361.0367,11871.0
2022-03-30 15:35:00,374.04,374.62,373.4,373.41,12027.0,361.0753,361.6352,360.4575,360.4672,12027.0
2022-03-30 15:40:00,373.41,373.93,372.87,373.38,7588.0,360.4672,360.9691,359.9459,360.4382,7588.0
2022-03-30 15:45:00,373.51,375.3,373.51,374.7,12136.0,360.5637,362.2917,360.5637,361.7125,12136.0
2022-03-30 15:50:00,374.61,374.61,373.09,373.38,31913.0,361.6256,361.6256,360.1583,360.4382,31913.0
2022-03-30 15:55:00,373.64,374.37,372.93,373.82,76208.0,360.6892,361.3939,360.0038,360.863,76208.0
2022-03-31 09:30:00,374.85,376.58,374.64,374.72,17336.0,361.8573,363.5273,361.6545,361.7318,17336.0
2022-03-31 09:35:00,374.57,374.77,372.72,372.72,2699.0,361.587,361.78,359.8011,359.8011,2699.0
2022-03-31 09:40:00,373.22,373.4,371.14,371.95,4761.0,360.2838,360.4575,358.2759,359.0578,4761.0
2022-03-31 09:45:00,371.51,373.34,371.51,372.9,2105.0,358.633,360.3996,358.633,359.9748,2105.0
2022-03-31 09:50:00,372.5,373.47,371.11,371.54,1793.0,359.5887,360.5251,358.2469,358.662,1793.0
2022-03-31 09:55:00,371.83,374.66,371.46,374.0,3378.0,358.9419,361.6738,358.5848,361.0367,3378.0
2022-03-31 10:00:00,373.43,373.69,371.57,372.1,3067.0,360.4865,360.7375,358.6909,359.2026,3067.0
2022-03-31 10:05:00,372.19,373.56,372.19,372.66,3000.0,359.2895,360.612,359.2895,359.7432,3000.0
2022-03-31 10:10:00,373.12,375.46,373.08,374.95,4500.0,360.1872,362.4461,360.1486,361.9538,4500.0
2022-03-31 10:15:00,375.31,375.47,374.78,375.07,1022.0,362.3013,362.4558,361.7897,362.0696,1022.0
2022-03-31 10:20:00,375.38,375.58,374.92,374.99,2400.0,362.3689,362.562,361.9248,361.9924,2400.0
2022-03-31 10:25:00,374.52,375.57,374.47,375.4,1600.0,361.5387,362.5523,361.4904,362.3882,1600.0
2022-03-31 10:30:00,375.15,375.85,374.94,375.85,2796.0,362.1469,362.8226,361.9441,362.8226,2796.0
2022-03-31 10:35:00,376.61,376.83,375.5,375.52,2667.0,363.5563,363.7686,362.4847,362.504,2667.0
2022-03-31 10:40:00,375.52,376.45,375.4,376.07,2594.0,362.504,363.4018,362.3882,363.035,2594.0
2022-03-31 10:45:00,376.58,378.21,376.58,377.63,3841.0,363.5273,365.1008,363.5273,364.5409,3841.0
2022-03-31 10:50:00,378.2,378.72,377.68,377.97,6300.0,365.0911,365.5931,364.5892,364.8691,6300.0
2022-03-31 10:55:00,378.09,378.95,377.84,377.84,6243.0,364.985,365.8151,364.7436,364.7436,6243.0
2022-03-31 11:00:00,377.65,377.8,376.47,376.47,2900.0,364.5602,364.705,363.4211,363.4211,2900.0
2022-03-31 11:05:00,377.09,377.09,375.28,376.74,1537.0,364.0196,364.0196,362.2724,363.6817,1537.0
2022-03-31 11:10:00,376.6,376.6,375.49,376.08,5900.0,363.5466,363.5466,362.4751,363.0446,5900.0
2022-03-31 11:15:00,375.74,376.07,375.13,375.65,3550.0,362.7164,363.035,362.1276,362.6295,3550.0
2022-03-31 11:20:00,375.75,376.38,375.1,375.1,1454.0,362.7261,363.3342,362.0986,362.0986,1454.0
2022-03-31 11:25:00,375.5,375.5,374.77,375.06,6500.0,362.4847,362.4847,361.78,362.06,6500.0
2022-03-31 11:30:00,375.06,375.49,375.0,375.13,4400.0,362.06,362.4751,362.0021,362.1276,4400.0
2022-03-31 11:35:00,375.3,375.97,375.02,375.02,2162.0,362.2917,362.9384,362.0214,362.0214,2162.0
2022-03-31 11:40:00,375.14,376.32,374.73,375.11,3465.0,362.1372,363.2763,361.7414,362.1082,3465.0
2022-03-31 11:45:00,375.01,375.01,373.8,374.13,1300.0,362.0117,362.0117,360.8437,361.1622,1300.0
2022-03-31 11:50:00,373.79,373.79,373.22,373.65,2100.0,360.834,360.834,360.2838,360.6989,2100.0
2022-03-31 11:55:00,373.81,374.58,373.59,374.58,2898.0,360.8533,361.5966,360.6409,361.5966,2898.0
2022-03-31 12:00:00,374.66,374.75,373.5,373.5,4000.0,361.6738,361.7607,360.5541,360.5541,4000.0
2022-03-31 12:05:00,373.5,373.5,372.85,372.89,2681.0,360.5541,360.5541,359.9266,359.9652,2681.0
2022-03-31 12:10:00,372.88,373.03,372.36,372.36,2396.0,359.9555,360.1003,359.4536,359.4536,2396.0
2022-03-31 12:15:00,372.6,372.94,372.53,372.53,3300.0,359.6852,360.0135,359.6177,359.6177,3300.0
2022-03-31 12:20:00,372.32,372.4,372.05,372.13,3606.0,359.415,359.4922,359.1543,359.2315,3606.0
2022-03-31 12:25:00,372.27,372.52,372.15,372.48,2617.0,359.3667,359.608,359.2508,359.5694,2617.0
2022-03-31 12:30:00,372.45,372.99,372.09,372.09,5099.0,359.5404,360.0617,359.1929,359.1929,5099.0
2022-03-31 12:35:00,371.5,372.29,371.29,372.29,3600.0,358.6234,359.386,358.4207,359.386,3600.0
2022-03-31 12:40:00,372.24,372.5,371.96,372.41,2500.0,359.3377,359.5887,359.0674,359.5018,2500.0
2022-03-31 12:45:00,372.15,372.15,371.64,371.79,1629.0,359.2508,359.2508,358.7585,358.9033,1629.0
2022-03-31 12:50:00,371.74,371.74,370.98,371.02,1500.0,358.8551,358.8551,358.1214,358.16,1500.0
2022-03-31 12:55:00,371.07,371.24,370.17,370.38,3466.0,358.2083,358.3724,357.3395,357.5422,3466.0
2022-03-31 13:00:00,370.53,371.2,370.53,371.2,1900.0,357.687,358.3338,357.687,358.3338,1900.0
2022-03-31 13:05:00,371.31,371.37,370.72,370.88,2200.0,358.44,358.4979,357.8704,358.0249,2200.0
2022-03-31 13:10:00,370.72,371.0,370.51,370.51,2742.0,357.8704,358.1407,357.6677,357.6677,2742.0
2022-03-31 13:15:00,370.08,370.91,369.65,370.91,3449.0,357.2526,358.0538,356.8375,358.0538,3449.0
2022-03-31 13:20:00,370.7,370.9,370.15,370.16,1552.0,357.8511,358.0442,357.3202,357.3298,1552.0
2022-03-31 13:25:00,369.91,371.09,369.91,371.09,3100.0,357.0885,358.2276,357.0885,358.2276,3100.0
2022-03-31 13:30:00,371.04,371.29,370.79,370.79,1100.0,358.1793,358.4207,357.938,357.938,1100.0
2022-03-31 13:35:00,370.69,370.74,370.1,370.13,1200.0,357.8414,357.8897,357.2719,357.3009,1200.0
2022-03-31 13:40:00,370.45,370.92,370.45,370.69,2100.0,357.6098,358.0635,357.6098,357.8414,2100.0
2022-03-31 13:45:00,370.87,370.97,370.74,370.83,1600.0,358.0152,358.1117,357.8897,357.9766,1600.0
2022-03-31 13:50:00,370.98,371.54,370.58,370.69,1850.0,358.1214,358.662,357.7353,357.8414,1850.0
2022-03-31 13:55:00,370.38,370.7,369.97,370.18,2077.0,357.5422,357.8511,357.1464,357.3491,2077.0
2022-03-31 14:00:00,370.08,370.08,369.03,369.53,6685.0,357.2526,357.2526,356.239,356.7217,6685.0
2022-03-31 14:05:00,369.58,369.83,368.95,368.99,7185.0,356.7699,357.0113,356.1618,356.2004,7185.0
2022-03-31 14:10:00,369.05,369.77,368.85,369.51,5100.0,356.2583,356.9533,356.0652,356.7023,5100.0
2022-03-31 14:15:00,369.5,369.88,369.04,369.85,5400.0,356.6927,357.0595,356.2486,357.0306,5400.0
2022-03-31 14:20:00,369.85,370.59,369.75,370.59,4936.0,357.0306,357.7449,356.934,357.7449,4936.0
2022-03-31 14:25:00,370.5,370.84,369.99,370.66,4026.0,357.658,357.9862,357.1657,357.8125,4026.0
2022-03-31 14:30:00,370.56,370.56,369.52,369.52,5300.0,357.716,357.716,356.712,356.712,5300.0
2022-03-31 14:35:00,369.81,370.77,369.36,370.02,6792.0,356.992,357.9187,356.5575,357.1947,6792.0
2022-03-31 14:40:00,370.07,370.52,369.48,370.52,5500.0,357.2429,357.6773,356.6734,357.6773,5500.0
2022-03-31 14:45:00,370.53,370.78,369.96,370.32,3300.0,357.687,357.9283,357.1368,357.4843,3300.0
2022-03-31 14:50:00,370.52,371.03,370.4,370.4,2001.0,357.6773,358.1697,357.5615,357.5615,2001.0
2022-03-31 14:55:00,370.23,371.25,370.23,371.25,4298.0,357.3974,358.382,357.3974,358.382,4298.0
2022-03-31 15:00:00,371.35,372.66,371.35,371.84,5278.0,358.4786,359.7432,358.4786,358.9516,5278.0
2022-03-31 15:05:00,371.68,372.22,371.43,371.86,2904.0,358.7971,359.3184,358.5558,358.9709,2904.0
2022-03-31 15:10:00,371.7,371.97,371.09,371.29,6200.0,358.8164,359.0771,358.2276,358.4207,6200.0
2022-03-31 15:15:00,371.22,371.24,370.14,370.14,3511.0,358.3531,358.3724,357.3105,357.3105,3511.0
2022-03-31 15:20:00,370.28,370.28,369.49,369.71,3600.0,357.4457,357.4457,356.683,356.8954,3600.0
2022-03-31 15:25:00,369.81,370.15,369.6,369.98,3710.0,356.992,357.3202,356.7892,357.1561,3710.0
2022-03-31 15:30:00,370.22,370.22,369.05,369.31,3936.0,357.3877,357.3877,356.2583,356.5093,3936.0
2022-03-31 15:35:00,369.31,370.2,369.23,369.71,5633.0,356.5093,357.3684,356.4321,356.8954,5633.0
2022-03-31 15:40:00,369.62,369.74,368.38,368.63,10879.0,356.8085,356.9244,355.6115,355.8529,10879.0
2022-03-31 15:45:00,368.52,369.48,368.52,368.94,12540.0,355.7467,356.6734,355.7467,356.1521,12540.0
2022-03-31 15:50:00,368.84,368.84,365.6,366.94,51720.0,356.0556,356.0556,352.9279,354.2214,51720.0
2022-03-31 15:55:00,367.28,368.14,365.68,366.06,91895.0,354.5496,355.3798,353.0051,353.3719,91895.0
2022-04-01 09:30:00,369.24,370.05,366.04,367.88,15689.0,356.4417,357.2236,353.3526,355.1288,15689.0
2022-04-01 09:35:00,368.62,369.67,368.0,368.93,6139.0,355.8432,356.8568,355.2447,356.1425,6139.0
2022-04-01 09:40:00,368.09,368.49,366.93,367.7,4674.0,355.3316,355.7177,354.2118,354.9551,4674.0
2022-04-01 09:45:00,367.58,367.96,366.19,366.92,7400.0,354.8392,355.2061,353.4974,354.2021,7400.0
2022-04-01 09:50:00,366.01,366.01,364.54,365.29,5151.0,353.3237,353.3237,351.9046,352.6286,5151.0
2022-04-01 09:55:00,365.15,366.1,364.99,365.7,2700.0,352.4935,353.4105,352.339,353.0244,2700.0
2022-04-01 10:00:00,366.22,366.22,363.55,364.39,12068.0,353.5264,353.5264,350.9489,351.7598,12068.0
2022-04-01 10:05:00,364.67,365.43,364.17,364.84,4653.0,352.0301,352.7638,351.5474,352.1942,4653.0
2022-04-01 10:10:00,364.92,365.62,364.8,365.59,3423.0,352.2714,352.9472,352.1556,352.9182,3423.0
2022-04-01 10:15:00,366.04,366.35,364.2,364.21,2700.0,353.3526,353.6519,351.5764,351.5861,2700.0
2022-04-01 10:20:00,364.22,364.22,362.23,362.89,2324.0,351.5957,351.5957,349.6747,350.3118,2324.0
2022-04-01 10:25:00,363.39,363.87,362.39,363.87,11804.0,350.7945,351.2578,349.8291,351.2578,11804.0
2022-04-01 10:30:00,364.13,365.49,364.13,365.49,2700.0,351.5088,352.8217,351.5088,352.8217,2700.0
2022-04-01 10:35:00,366.12,366.39,364.31,364.31,5346.0,353.4299,353.6905,351.6826,351.6826,5346.0
2022-04-01 10:40:00,364.66,364.66,363.01,363.81,2100.0,352.0205,352.0205,350.4276,351.1999,2100.0
2022-04-01 10:45:00,363.86,364.17,363.05,363.23,5076.0,351.2482,351.5474,350.4663,350.64,5076.0
2022-04-01 10:50:00,363.28,364.5,362.67,364.33,6248.0,350.6883,351.866,350.0994,351.7019,6248.0
2022-04-01 10:55:00,364.21,364.57,363.81,364.14,6748.0,351.5861,351.9336,351.1999,351.5185,6748.0
2022-04-01 11:00:00,364.39,364.46,363.46,363.99,6046.0,351.7598,351.8274,350.862,351.3737,6046.0
2022-04-01 11:05:00,363.93,364.13,363.21,364.04,10217.0,351.3158,351.5088,350.6207,351.4219,10217.0
2022-04-01 11:10:00,364.04,364.29,363.03,363.19,4000.0,351.4219,351.6633,350.447,350.6014,4000.0
2022-04-01 11:15:00,362.85,362.97,361.94,362.07,4300.0,350.2732,350.389,349.3947,349.5202,4300.0
2022-04-01 11:20:00,362.13,362.67,360.88,361.16,6428.0,349.5781,350.0994,348.3715,348.6418,6428.0
2022-04-01 11:25:00,360.94,361.17,360.45,360.84,7956.0,348.4294,348.6514,347.9564,348.3329,7956.0
2022-04-01 11:30:00,361.21,361.3,360.77,360.85,2900.0,348.69,348.7769,348.2653,348.3425,2900.0
2022-04-01 11:35:00,361.1,361.1,359.96,359.96,3928.0,348.5838,348.5838,347.4834,347.4834,3928.0
2022-04-01 11:40:00,359.72,359.73,358.78,359.02,4615.0,347.2517,347.2613,346.3443,346.5759,4615.0
2022-04-01 11:45:00,359.12,359.84,358.85,359.83,3231.0,346.6725,347.3675,346.4118,347.3579,3231.0
2022-04-01 11:50:00,359.81,360.46,359.61,360.15,5952.0,347.3386,347.966,347.1455,347.6668,5952.0
2022-04-01 11:55:00,359.77,359.79,358.51,358.7,8842.0,347.2999,347.3193,346.0836,346.267,8842.0
2022-04-01 12:00:00,358.41,358.41,357.77,357.77,3600.0,345.9871,345.9871,345.3693,345.3693,3600.0
2022-04-01 12:05:00,357.65,358.59,357.65,358.35,4171.0,345.2534,346.1608,345.2534,345.9292,4171.0
2022-04-01 12:10:00,358.77,358.77,357.88,357.99,4377.0,346.3346,346.3346,345.4755,345.5816,4377.0
2022-04-01 12:15:00,358.17,358.17,357.37,357.73,3700.0,345.7554,345.7554,344.9831,345.3307,3700.0
2022-04-01 12:20:00,357.47,358.0,357.47,357.66,3100.0,345.0797,345.5913,345.0797,345.2631,3100.0
2022-04-01 12:25:00,357.97,358.98,357.93,358.84,4877.0,345.5623,346.5373,345.5237,346.4022,4877.0
2022-04-01 12:30:00,358.8,358.8,357.12,357.27,2780.0,346.3636,346.3636,344.7418,344.8866,2780.0
2022-04-01 12:35:00,357.27,357.8,356.8,357.8,5410.0,344.8866,345.3982,344.4329,345.3982,5410.0
2022-04-01 12:40:00,357.55,357.86,357.25,357.65,6099.0,345.1569,345.4562,344.8673,345.2534,6099.0
2022-04-01 12:45:00,357.67,358.08,356.97,357.6,4612.0,345.2727,345.6685,344.597,345.2052,4612.0
2022-04-01 12:50:00,357.8,358.01,356.84,357.1,6518.0,345.3982,345.601,344.4715,344.7225,6518.0
2022-04-01 12:55:00,357.1,357.35,355.41,355.41,9032.0,344.7225,344.9638,343.0911,343.0911,9032.0
2022-04-01 13:00:00,355.61,356.47,355.54,356.2,6000.0,343.2841,344.1143,343.2166,343.8537,6000.0
2022-04-01 13:05:00,356.21,357.64,356.21,357.37,6258.0,343.8633,345.2438,343.8633,344.9831,6258.0
2022-04-01 13:10:00,356.96,356.99,356.77,356.97,1500.0,344.5873,344.6163,344.4039,344.597,1500.0
2022-04-01 13:15:00,357.13,357.43,356.53,357.27,3730.0,344.7515,345.0411,344.1723,344.8866,3730.0
2022-04-01 13:20:00,357.45,358.15,356.8,358.15,2300.0,345.0604,345.7361,344.4329,345.7361,2300.0
2022-04-01 13:25:00,357.85,357.85,357.31,357.44,6290.0,345.4465,345.4465,344.9252,345.0507,6290.0
2022-04-01 13:30:00,357.46,358.07,357.18,357.19,4700.0,345.07,345.6589,344.7997,344.8094,4700.0
2022-04-01 13:35:00,357.29,359.11,357.29,358.61,7815.0,344.9059,346.6628,344.9059,346.1802,7815.0
2022-04-01 13:40:00,358.57,359.68,358.31,359.16,7642.0,346.1415,347.2131,345.8906,346.7111,7642.0
2022-04-01 13:45:00,359.01,359.01,358.1,358.28,5569.0,346.5663,346.5663,345.6878,345.8616,5569.0
2022-04-01 13:50:00,358.27,358.27,357.52,357.78,11139.0,345.8519,345.8519,345.1279,345.3789,11139.0
2022-04-01 13:55:00,357.67,358.37,357.67,357.99,6401.0,345.2727,345.9485,345.2727,345.5816,6401.0
2022-04-01 14:00:00,357.88,358.44,357.59,358.31,4600.0,345.4755,346.016,345.1955,345.8906,4600.0
2022-04-01 14:05:00,358.53,358.85,357.96,358.07,6600.0,346.1029,346.4118,345.5527,345.6589,6600.0
2022-04-01 14:10:00,357.75,358.08,357.6,358.08,1923.0,345.35,345.6685,345.2052,345.6685,1923.0
2022-04-01 14:15:00,358.47,358.91,358.0,358.11,5639.0,346.045,346.4698,345.5913,345.6975,5639.0
2022-04-01 14:20:00,358.23,358.82,357.85,357.85,6042.0,345.8133,346.3829,345.4465,345.4465,6042.0
2022-04-01 14:25:00,358.0,359.14,358.0,359.14,4792.0,345.5913,346.6918,345.5913,346.6918,4792.0
2022-04-01 14:30:00,359.25,360.16,359.25,360.15,4385.0,346.798,347.6764,346.798,347.6668,4385.0
2022-04-01 14:35:00,359.51,359.51,358.62,358.78,3209.0,347.049,347.049,346.1898,346.3443,3209.0
2022-04-01 14:40:00,359.1,359.59,358.52,358.97,6907.0,346.6532,347.1262,346.0933,346.5277,6907.0
2022-04-01 14:45:00,358.71,359.14,358.18,358.21,4446.0,346.2767,346.6918,345.7651,345.794,4446.0
2022-04-01 14:50:00,358.12,358.25,357.65,357.83,4676.0,345.7071,345.8326,345.2534,345.4272,4676.0
2022-04-01 14:55:00,357.88,357.92,357.15,357.42,4855.0,345.4755,345.5141,344.7708,345.0314,4855.0
2022-04-01 15:00:00,357.39,358.5,357.39,358.16,10706.0,345.0024,346.074,345.0024,345.7458,10706.0
2022-04-01 15:05:00,358.03,359.19,357.94,357.94,2549.0,345.6203,346.7401,345.5334,345.5334,2549.0
2022-04-01 15:10:00,358.1,358.27,357.36,357.56,4043.0,345.6878,345.8519,344.9735,345.1665,4043.0
2022-04-01 15:15:00,357.58,357.9,356.51,356.51,10063.0,345.1859,345.4948,344.1529,344.1529,10063.0
2022-04-01 15:20:00,356.35,356.49,355.72,355.72,7315.0,343.9985,344.1336,343.3903,343.3903,7315.0
2022-04-01 15:25:00,355.55,355.71,354.93,355.41,14821.0,343.2262,343.3807,342.6277,343.0911,14821.0
2022-04-01 15:30:00,355.41,355.71,354.78,355.33,11561.0,343.0911,343.3807,342.4829,343.0138,11561.0
2022-04-01 15:35:00,355.43,356.08,355.1,355.82,6051.0,343.1104,343.7378,342.7918,343.4869,6051.0
2022-04-01 15:40:00,355.8,356.6,355.77,355.88,11174.0,343.4676,344.2398,343.4386,343.5448,11174.0
2022-04-01 15:45:00,355.99,356.44,355.61,356.37,13261.0,343.651,344.0854,343.2841,344.0178,13261.0
2022-04-01 15:50:00,356.42,358.51,355.99,358.21,19624.0,344.0661,346.0836,343.651,345.794,19624.0
2022-04-01 15:55:00,358.4,360.54,358.31,360.27,53684.0,345.9774,348.0433,345.8906,347.7826,53684.0
2022-04-04 09:30:00,361.75,362.92,360.4,361.32,10491.0,349.2113,350.3408,347.9081,348.7962,10491.0
2022-04-04 09:35:00,362.23,363.33,361.46,363.08,2706.0,349.6747,350.7366,348.9314,350.4952,2706.0
2022-04-04 09:40:00,363.31,364.55,363.31,364.55,3700.0,350.7172,351.9143,350.7172,351.9143,3700.0
2022-04-04 09:45:00,364.95,366.43,363.92,365.2,7419.0,352.3004,353.7291,351.3061,352.5417,7419.0
2022-04-04 09:50:00,367.07,367.36,365.89,366.0,4490.0,354.3469,354.6269,353.2078,353.314,4490.0
2022-04-04 09:55:00,366.42,368.33,366.42,367.36,4163.0,353.7195,355.5632,353.7195,354.6269,4163.0
2022-04-04 10:00:00,366.9,366.92,365.05,366.06,5929.0,354.1828,354.2021,352.3969,353.3719,5929.0
2022-04-04 10:05:00,365.43,366.73,365.24,366.52,5688.0,352.7638,354.0187,352.5804,353.816,5688.0
2022-04-04 10:10:00,366.82,367.82,365.94,366.0,7305.0,354.1056,355.0709,353.2561,353.314,7305.0
2022-04-04 10:15:00,365.84,366.0,364.93,365.32,4318.0,353.1596,353.314,352.2811,352.6576,4318.0
2022-04-04 10:20:00,364.93,365.56,364.22,365.07,5000.0,352.2811,352.8893,351.5957,352.4162,5000.0
2022-04-04 10:25:00,364.91,365.49,363.89,364.47,5122.0,352.2618,352.8217,351.2771,351.837,5122.0
2022-04-04 10:30:00,364.19,364.42,362.63,362.63,3095.0,351.5667,351.7888,350.0608,350.0608,3095.0
2022-04-04 10:35:00,362.69,364.6,362.41,363.97,6478.0,350.1187,351.9625,349.8484,351.3544,6478.0
2022-04-04 10:40:00,363.92,363.92,362.78,363.3,3965.0,351.3061,351.3061,350.2056,350.7076,3965.0
2022-04-04 10:45:00,362.92,363.07,361.98,362.98,5262.0,350.3408,350.4856,349.4333,350.3987,5262.0
2022-04-04 10:50:00,363.02,363.8,363.02,363.03,4796.0,350.4373,351.1903,350.4373,350.447,4796.0
2022-04-04 10:55:00,363.01,363.62,363.01,363.32,2200.0,350.4276,351.0165,350.4276,350.7269,2200.0
2022-04-04 11:00:00,363.25,364.49,363.25,364.33,2800.0,350.6593,351.8563,350.6593,351.7019,2800.0
2022-04-04 11:05:00,365.06,365.64,364.64,365.52,2200.0,352.4066,352.9665,352.0011,352.8506,2200.0
2022-04-04 11:10:00,365.62,365.91,364.64,365.07,5400.0,352.9472,353.2271,352.0011,352.4162,5400.0
2022-04-04 11:15:00,365.17,365.27,364.81,365.27,2200.0,352.5128,352.6093,352.1653,352.6093,2200.0
2022-04-04 11:20:00,365.0,365.22,364.65,364.86,2300.0,352.3487,352.561,352.0108,352.2135,2300.0
2022-04-04 11:25:00,364.98,365.81,364.97,365.81,1841.0,352.3294,353.1306,352.3197,353.1306,1841.0
2022-04-04 11:30:00,366.25,366.54,365.85,366.42,4392.0,353.5553,353.8353,353.1692,353.7195,4392.0
2022-04-04 11:35:00,366.46,366.46,365.69,365.69,1200.0,353.7581,353.7581,353.0148,353.0148,1200.0
2022-04-04 11:40:00,366.1,366.3,365.83,366.3,1800.0,353.4105,353.6036,353.1499,353.6036,1800.0
2022-04-04 11:45:00,366.04,366.32,365.73,366.25,1413.0,353.3526,353.6229,353.0534,353.5553,1413.0
2022-04-04 11:50:00,366.21,366.55,365.89,366.42,1370.0,353.5167,353.8449,353.2078,353.7195,1370.0
2022-04-04 11:55:00,366.39,366.79,366.11,366.33,908.0,353.6905,354.0766,353.4202,353.6326,908.0
2022-04-04 12:00:00,366.15,366.3,365.46,365.46,4584.0,353.4588,353.6036,352.7927,352.7927,4584.0
2022-04-04 12:05:00,365.43,365.6,364.71,364.98,2187.0,352.7638,352.9279,352.0687,352.3294,2187.0
2022-04-04 12:10:00,365.02,365.09,364.64,365.04,1830.0,352.368,352.4356,352.0011,352.3873,1830.0
2022-04-04 12:15:00,365.24,365.24,364.66,364.89,2115.0,352.5804,352.5804,352.0205,352.2425,2115.0
2022-04-04 12:20:00,364.92,365.28,364.92,364.95,1100.0,352.2714,352.619,352.2714,352.3004,1100.0
2022-04-04 12:25:00,364.94,365.25,364.94,365.05,1100.0,352.2908,352.59,352.2908,352.3969,1100.0
2022-04-04 12:30:00,365.27,365.6,365.14,365.14,1700.0,352.6093,352.9279,352.4838,352.4838,1700.0
2022-04-04 12:35:00,365.36,365.67,364.92,364.97,8245.0,352.6962,352.9954,352.2714,352.3197,8245.0
2022-04-04 12:40:00,365.15,365.15,364.76,364.9,1428.0,352.4935,352.4935,352.117,352.2521,1428.0
2022-04-04 12:45:00,364.99,365.53,364.99,365.42,2391.0,352.339,352.8603,352.339,352.7541,2391.0
2022-04-04 12:50:00,365.53,365.62,365.37,365.56,1600.0,352.8603,352.9472,352.7058,352.8893,1600.0
2022-04-04 12:55:00,365.33,365.61,364.8,364.8,3651.0,352.6672,352.9375,352.1556,352.1556,3651.0
2022-04-04 13:00:00,364.57,364.61,364.07,364.08,1000.0,351.9336,351.9722,351.4509,351.4606,1000.0
2022-04-04 13:05:00,364.17,364.23,362.83,363.14,12563.0,351.5474,351.6054,350.2539,350.5531,12563.0
2022-04-04 13:10:00,362.9,362.9,362.16,362.68,5946.0,350.3215,350.3215,349.6071,350.1091,5946.0
2022-04-04 13:15:00,362.46,362.89,362.36,362.76,1800.0,349.8967,350.3118,349.8002,350.1863,1800.0
2022-04-04 13:20:00,363.02,363.16,362.73,362.96,1622.0,350.4373,350.5724,350.1574,350.3794,1622.0
2022-04-04 13:25:00,362.72,363.0,362.71,362.74,800.0,350.1477,350.418,350.138,350.167,800.0
2022-04-04 13:30:00,362.55,363.29,362.55,363.16,900.0,349.9836,350.6979,349.9836,350.5724,900.0
2022-04-04 13:35:00,363.29,363.29,362.66,363.11,2502.0,350.6979,350.6979,350.0898,350.5242,2502.0
2022-04-04 13:40:00,363.1,363.69,363.0,363.69,2218.0,350.5145,351.0841,350.418,351.0841,2218.0
2022-04-04 13:45:00,363.72,363.78,363.52,363.61,1300.0,351.113,351.171,350.92,351.0068,1300.0
2022-04-04 13:50:00,363.58,364.03,363.58,363.6,4215.0,350.9779,351.4123,350.9779,350.9972,4215.0
2022-04-04 13:55:00,363.98,364.1,363.8,363.8,1400.0,351.364,351.4799,351.1903,351.1903,1400.0
2022-04-04 14:00:00,363.8,363.8,363.2,363.37,2369.0,351.1903,351.1903,350.6111,350.7752,2369.0
2022-04-04 14:05:00,362.48,362.56,361.42,361.42,1200.0,349.916,349.9932,348.8928,348.8928,1200.0
2022-04-04 14:10:00,361.38,361.76,361.38,361.69,1800.0,348.8541,349.221,348.8541,349.1534,1800.0
2022-04-04 14:15:00,361.67,362.61,361.66,362.27,4135.0,349.1341,350.0415,349.1244,349.7133,4135.0
2022-04-04 14:20:00,362.14,362.34,361.71,362.06,2800.0,349.5878,349.7809,349.1727,349.5106,2800.0
2022-04-04 14:25:00,361.91,363.13,361.89,362.76,2096.0,349.3658,350.5435,349.3465,350.1863,2096.0
2022-04-04 14:30:00,362.9,363.07,362.8,363.07,900.0,350.3215,350.4856,350.2249,350.4856,900.0
2022-04-04 14:35:00,363.76,363.76,363.38,363.76,11201.0,351.1517,351.1517,350.7848,351.1517,11201.0
2022-04-04 14:40:00,363.58,364.09,363.49,363.86,3040.0,350.9779,351.4702,350.891,351.2482,3040.0
2022-04-04 14:45:00,363.99,364.52,363.99,364.26,1500.0,351.3737,351.8853,351.3737,351.6343,1500.0
2022-04-04 14:50:00,363.91,364.45,363.91,364.45,1500.0,351.2965,351.8177,351.2965,351.8177,1500.0
2022-04-04 14:55:00,364.45,364.45,363.89,364.01,2240.0,351.8177,351.8177,351.2771,351.393,2240.0
2022-04-04 15:00:00,363.63,364.46,363.55,364.46,1301.0,351.0262,351.8274,350.9489,351.8274,1301.0
2022-04-04 15:05:00,364.66,364.66,364.25,364.63,4313.0,352.0205,352.0205,351.6247,351.9915,4313.0
2022-04-04 15:10:00,364.77,364.93,364.38,364.49,1900.0,352.1266,352.2811,351.7502,351.8563,1900.0
2022-04-04 15:15:00,364.58,365.48,364.5,365.42,4203.0,351.9432,352.812,351.866,352.7541,4203.0
2022-04-04 15:20:00,365.56,366.35,365.55,366.11,5038.0,352.8893,353.6519,352.8796,353.4202,5038.0
2022-04-04 15:25:00,366.08,366.52,365.8,366.4,4035.0,353.3912,353.816,353.1209,353.7001,4035.0
2022-04-04 15:30:00,366.23,366.47,366.12,366.2,5178.0,353.536,353.7677,353.4299,353.5071,5178.0
2022-04-04 15:35:00,366.24,366.36,365.9,366.22,6107.0,353.5457,353.6615,353.2175,353.5264,6107.0
2022-04-04 15:40:00,366.32,366.57,365.74,365.78,6789.0,353.6229,353.8643,353.063,353.1016,6789.0
2022-04-04 15:45:00,365.83,366.6,365.72,366.04,20606.0,353.1499,353.8932,353.0437,353.3526,20606.0
2022-04-04 15:50:00,366.06,367.51,366.06,366.98,24903.0,353.3719,354.7717,353.3719,354.26,24903.0
2022-04-04 15:55:00,366.73,367.59,366.44,367.18,33137.0,354.0187,354.8489,353.7388,354.4531,33137.0
2022-04-05 09:30:00,364.19,365.48,362.92,363.34,13448.0,351.5667,352.812,350.3408,350.7462,13448.0
2022-04-05 09:35:00,363.52,363.55,361.86,361.86,2837.0,350.92,350.9489,349.3175,349.3175,2837.0
2022-04-05 09:40:00,361.39,361.39,358.5,358.85,1900.0,348.8638,348.8638,346.074,346.4118,1900.0
2022-04-05 09:45:00,358.96,358.96,356.6,357.47,3612.0,346.518,346.518,344.2398,345.0797,3612.0
2022-04-05 09:50:00,357.42,357.42,355.46,355.69,2342.0,345.0314,345.0314,343.1393,343.3614,2342.0
2022-04-05 09:55:00,355.52,357.19,354.97,357.19,8292.0,343.1973,344.8094,342.6663,344.8094,8292.0
2022-04-05 10:00:00,355.84,356.07,353.96,354.99,13143.0,343.5062,343.7282,341.6913,342.6856,13143.0
2022-04-05 10:05:00,354.63,354.64,351.52,351.85,14712.0,342.3381,342.3478,339.3359,339.6545,14712.0
2022-04-05 10:10:00,351.93,352.38,350.44,350.81,11465.0,339.7317,340.1661,338.2933,338.6505,11465.0
2022-04-05 10:15:00,350.54,350.79,349.58,349.58,5509.0,338.3899,338.6312,337.4631,337.4631,5509.0
2022-04-05 10:20:00,349.58,351.0,349.12,350.58,4971.0,337.4631,338.8339,337.0191,338.4285,4971.0
2022-04-05 10:25:00,351.44,351.66,350.43,351.25,9177.0,339.2587,339.4711,338.2837,339.0753,9177.0
2022-04-05 10:30:00,350.88,351.92,350.88,351.42,8725.0,338.7181,339.722,338.7181,339.2394,8725.0
2022-04-05 10:35:00,351.29,352.01,349.12,349.26,9900.0,339.1139,339.8089,337.0191,337.1542,9900.0
2022-04-05 10:40:00,349.1,349.13,348.19,348.57,4710.0,336.9998,337.0287,336.1213,336.4882,4710.0
2022-04-05 10:45:00,348.36,350.16,348.26,349.79,12390.0,336.2854,338.023,336.1889,337.6659,12390.0
2022-04-05 10:50:00,349.5,351.41,349.22,350.98,9883.0,337.3859,339.2297,337.1156,338.8146,9883.0
2022-04-05 10:55:00,350.66,350.66,349.15,349.69,8673.0,338.5057,338.5057,337.0481,337.5693,8673.0
2022-04-05 11:00:00,349.72,350.61,348.78,349.56,5156.0,337.5983,338.4574,336.6909,337.4438,5156.0
2022-04-05 11:05:00,349.75,350.61,349.59,349.6,4010.0,337.6273,338.4574,337.4728,337.4825,4010.0
2022-04-05 11:10:00,350.0,351.51,349.7,351.09,7675.0,337.8686,339.3262,337.579,338.9208,7675.0
2022-04-05 11:15:00,351.08,351.08,349.15,349.19,5781.0,338.9112,338.9112,337.0481,337.0867,5781.0
2022-04-05 11:20:00,349.42,349.63,348.5,348.5,4900.0,337.3087,337.5114,336.4206,336.4206,4900.0
2022-04-05 11:25:00,348.51,349.36,348.51,348.95,6062.0,336.4302,337.2508,336.4302,336.855,6062.0
2022-04-05 11:30:00,349.49,349.77,349.34,349.39,3700.0,337.3763,337.6466,337.2315,337.2797,3700.0
2022-04-05 11:35:00,349.44,349.44,347.1,347.1,7928.0,337.328,337.328,335.0691,335.0691,7928.0
2022-04-05 11:40:00,347.05,347.77,346.88,347.2,5625.0,335.0208,335.7159,334.8567,335.1656,5625.0
2022-04-05 11:45:00,346.82,347.09,346.29,346.83,6590.0,334.7988,335.0595,334.2872,334.8085,6590.0
2022-04-05 11:50:00,347.01,347.65,346.55,346.92,6913.0,334.9822,335.6,334.5382,334.8953,6913.0
2022-04-05 11:55:00,346.75,347.32,346.71,346.77,10842.0,334.7312,335.2815,334.6926,334.7505,10842.0
2022-04-05 12:00:00,346.87,348.46,346.87,348.46,11076.0,334.8471,336.382,334.8471,336.382,11076.0
2022-04-05 12:05:00,348.93,349.2,347.68,347.68,9459.0,336.8357,337.0963,335.629,335.629,9459.0
2022-04-05 12:10:00,347.4,348.11,347.1,347.65,23449.0,335.3587,336.0441,335.0691,335.6,23449.0
2022-04-05 12:15:00,347.76,348.22,347.0,347.0,4464.0,335.7062,336.1503,334.9726,334.9726,4464.0
2022-04-05 12:20:00,347.05,347.43,346.87,347.32,4076.0,335.0208,335.3877,334.8471,335.2815,4076.0
2022-04-05 12:25:00,347.17,347.17,346.88,347.12,1999.0,335.1367,335.1367,334.8567,335.0884,1999.0
2022-04-05 12:30:00,346.91,347.46,346.91,347.35,1934.0,334.8857,335.4166,334.8857,335.3104,1934.0
2022-04-05 12:35:00,347.15,347.97,347.11,347.34,4400.0,335.1174,335.909,335.0788,335.3008,4400.0
2022-04-05 12:40:00,347.41,347.41,346.69,346.69,1650.0,335.3684,335.3684,334.6733,334.6733,1650.0
2022-04-05 12:45:00,346.63,347.57,346.63,347.57,2829.0,334.6154,335.5228,334.6154,335.5228,2829.0
2022-04-05 12:50:00,347.72,347.72,347.02,347.07,2400.0,335.6676,335.6676,334.9919,335.0401,2400.0
2022-04-05 12:55:00,347.13,347.23,346.5,347.05,5013.0,335.0981,335.1946,334.4899,335.0208,5013.0
2022-04-05 13:00:00,346.8,346.92,346.06,346.06,18509.0,334.7795,334.8953,334.0652,334.0652,18509.0
2022-04-05 13:05:00,346.19,347.18,345.83,346.89,13503.0,334.1906,335.1463,333.8431,334.8664,13503.0
2022-04-05 13:10:00,347.04,347.51,345.93,345.93,10063.0,335.0112,335.4649,333.9397,333.9397,10063.0
2022-04-05 13:15:00,346.19,346.76,345.66,346.51,8353.0,334.1906,334.7409,333.679,334.4996,8353.0
2022-04-05 13:20:00,346.76,346.76,345.83,345.94,4314.0,334.7409,334.7409,333.8431,333.9493,4314.0
2022-04-05 13:25:00,345.74,345.95,345.5,345.66,3400.0,333.7562,333.959,333.5246,333.679,3400.0
2022-04-05 13:30:00,345.48,345.48,344.56,344.86,6553.0,333.5053,333.5053,332.6171,332.9067,6553.0
2022-04-05 13:35:00,344.71,344.96,344.32,344.32,4503.0,332.7619,333.0033,332.3855,332.3855,4503.0
2022-04-05 13:40:00,344.36,344.36,343.83,343.9,6623.0,332.4241,332.4241,331.9124,331.98,6623.0
2022-04-05 13:45:00,343.98,344.03,343.19,343.9,6717.0,332.0572,332.1055,331.2946,331.98,6717.0
2022-04-05 13:50:00,343.84,344.4,343.69,343.91,7509.0,331.9221,332.4627,331.7773,331.9897,7509.0
2022-04-05 13:55:00,343.86,344.76,343.82,344.6,3773.0,331.9414,332.8102,331.9028,332.6558,3773.0
2022-04-05 14:00:00,344.4,345.09,344.4,344.8,5367.0,332.4627,333.1288,332.4627,332.8488,5367.0
2022-04-05 14:05:00,344.79,345.78,344.78,345.5,5904.0,332.8392,333.7949,332.8295,333.5246,5904.0
2022-04-05 14:10:00,345.54,346.01,345.16,345.8,2985.0,333.5632,334.0169,333.1963,333.8142,2985.0
2022-04-05 14:15:00,345.59,347.42,345.58,347.42,1215.0,333.6114,335.378,333.6018,335.378,1215.0
2022-04-05 14:20:00,347.44,347.48,346.52,346.9,8414.0,335.3973,335.4359,334.5092,334.876,8414.0
2022-04-05 14:25:00,347.3,347.79,347.0,347.0,3979.0,335.2622,335.7352,334.9726,334.9726,3979.0
2022-04-05 14:30:00,347.09,347.42,346.96,346.98,4535.0,335.0595,335.378,334.934,334.9533,4535.0
2022-04-05 14:35:00,347.1,347.68,346.81,346.81,3486.0,335.0691,335.629,334.7892,334.7892,3486.0
2022-04-05 14:40:00,346.73,347.64,346.65,347.6,3727.0,334.7119,335.5904,334.6347,335.5518,3727.0
2022-04-05 14:45:00,347.51,348.11,347.24,347.33,3600.0,335.4649,336.0441,335.2043,335.2911,3600.0
2022-04-05 14:50:00,347.5,347.59,347.0,347.06,3636.0,335.4552,335.5421,334.9726,335.0305,3636.0
2022-04-05 14:55:00,347.14,347.32,346.24,346.25,2300.0,335.1077,335.2815,334.2389,334.2486,2300.0
2022-04-05 15:00:00,346.36,346.84,345.74,345.75,3837.0,334.3548,334.8181,333.7562,333.7659,3837.0
2022-04-05 15:05:00,345.64,345.64,345.15,345.23,5727.0,333.6597,333.6597,333.1867,333.2639,5727.0
2022-04-05 15:10:00,345.13,345.25,344.52,344.56,8893.0,333.1674,333.2832,332.5785,332.6171,8893.0
2022-04-05 15:15:00,344.63,344.83,344.41,344.41,6864.0,332.6847,332.8778,332.4723,332.4723,6864.0
2022-04-05 15:20:00,344.54,345.42,344.24,345.3,7818.0,332.5978,333.4473,332.3082,333.3315,7818.0
2022-04-05 15:25:00,345.23,345.3,344.71,344.87,11374.0,333.2639,333.3315,332.7619,332.9164,11374.0
2022-04-05 15:30:00,344.78,344.84,344.35,344.52,13390.0,332.8295,332.8874,332.4144,332.5785,13390.0
2022-04-05 15:35:00,344.56,344.76,344.02,344.31,9630.0,332.6171,332.8102,332.0959,332.3758,9630.0
2022-04-05 15:40:00,344.4,347.07,344.4,346.1,48551.0,332.4627,335.0401,332.4627,334.1038,48551.0
2022-04-05 15:45:00,345.99,346.33,345.46,345.46,14066.0,333.9976,334.3258,333.486,333.486,14066.0
2022-04-05 15:50:00,345.39,346.36,345.03,345.37,33869.0,333.4184,334.3548,333.0709,333.3991,33869.0
2022-04-05 15:55:00,345.33,346.15,345.3,345.52,50823.0,333.3605,334.152,333.3315,333.5439,50823.0
2022-04-06 09:30:00,338.93,341.11,337.3,338.6,29202.0,327.1823,329.2867,325.6088,326.8637,29202.0
2022-04-06 09:35:00,338.02,339.15,337.09,338.49,10306.0,326.3038,327.3947,325.4061,326.7575,10306.0
2022-04-06 09:40:00,338.26,338.89,336.49,337.23,11419.0,326.5355,327.1437,324.8269,325.5412,11419.0
2022-04-06 09:45:00,336.94,337.58,334.48,335.01,15396.0,325.2613,325.8791,322.8865,323.3982,15396.0
2022-04-06 09:50:00,335.17,336.45,334.93,335.2,13446.0,323.5526,324.7882,323.3209,323.5816,13446.0
2022-04-06 09:55:00,334.59,335.24,334.49,335.08,5975.0,322.9927,323.6202,322.8962,323.4657,5975.0
2022-04-06 10:00:00,335.04,335.7,334.51,334.54,12351.0,323.4271,324.0642,322.9155,322.9445,12351.0
2022-04-06 10:05:00,334.53,335.78,334.11,335.71,12386.0,322.9348,324.1415,322.5294,324.0739,12386.0
2022-04-06 10:10:00,335.52,335.96,334.4,335.6,13045.0,323.8905,324.3152,322.8093,323.9677,13045.0
2022-04-06 10:15:00,335.44,338.37,335.24,337.19,18101.0,323.8133,326.6417,323.6202,325.5026,18101.0
2022-04-06 10:20:00,337.2,337.63,336.34,336.83,8350.0,325.5123,325.9273,324.6821,325.1551,8350.0
2022-04-06 10:25:00,336.73,336.82,335.17,335.25,18434.0,325.0585,325.1454,323.5526,323.6298,18434.0
2022-04-06 10:30:00,335.25,336.67,333.73,334.01,12307.0,323.6298,325.0006,322.1625,322.4328,12307.0
2022-04-06 10:35:00,334.31,334.87,333.76,334.16,11096.0,322.7224,323.263,322.1915,322.5776,11096.0
2022-04-06 10:40:00,334.08,335.18,334.06,335.13,4217.0,322.5004,323.5623,322.4811,323.514,4217.0
2022-04-06 10:45:00,334.85,336.45,334.85,335.5,10167.0,323.2437,324.7882,323.2437,323.8712,10167.0
2022-04-06 10:50:00,335.48,335.57,334.64,334.74,5441.0,323.8519,323.9387,323.041,323.1375,5441.0
2022-04-06 10:55:00,334.95,335.27,334.06,334.06,8902.0,323.3402,323.6491,322.4811,322.4811,8902.0
2022-04-06 11:00:00,333.62,335.15,333.48,335.15,13306.0,322.0563,323.5333,321.9212,323.5333,13306.0
2022-04-06 11:05:00,335.07,335.98,334.65,335.37,7254.0,323.4561,324.3345,323.0506,323.7457,7254.0
2022-04-06 11:10:00,335.79,336.39,335.63,336.01,4434.0,324.1511,324.7303,323.9967,324.3635,4434.0
2022-04-06 11:15:00,336.46,337.06,336.23,336.23,2532.0,324.7979,325.3771,324.5759,324.5759,2532.0
2022-04-06 11:20:00,336.31,338.27,336.25,337.87,5360.0,324.6531,326.5452,324.5952,326.159,5360.0
2022-04-06 11:25:00,337.22,337.5,336.61,337.2,3763.0,325.5316,325.8019,324.9427,325.5123,3763.0
2022-04-06 11:30:00,337.04,337.17,336.54,336.97,3533.0,325.3578,325.4833,324.8751,325.2902,3533.0
2022-04-06 11:35:00,337.23,337.33,336.88,337.32,2400.0,325.5412,325.6377,325.2033,325.6281,2400.0
2022-04-06 11:40:00,337.93,338.73,337.76,338.59,4050.0,326.2169,326.9892,326.0528,326.8541,4050.0
2022-04-06 11:45:00,338.66,339.72,338.1,339.72,4946.0,326.9216,327.9449,326.3811,327.9449,4946.0
2022-04-06 11:50:00,340.07,340.36,339.3,339.73,21815.0,328.2828,328.5627,327.5395,327.9546,21815.0
2022-04-06 11:55:00,339.94,340.14,339.26,339.65,6442.0,328.1573,328.3503,327.5008,327.8773,6442.0
2022-04-06 12:00:00,339.63,340.44,339.33,340.44,14055.0,327.858,328.6399,327.5684,328.6399,14055.0
2022-04-06 12:05:00,340.29,340.81,340.09,340.4,6841.0,328.4951,328.9971,328.3021,328.6013,6841.0
2022-04-06 12:10:00,340.22,340.52,339.65,339.75,5300.0,328.4276,328.7172,327.8773,327.9739,5300.0
2022-04-06 12:15:00,339.36,339.85,339.22,339.6,6718.0,327.5974,328.0704,327.4622,327.8291,6718.0
2022-04-06 12:20:00,339.64,339.8,339.24,339.51,7331.0,327.8677,328.0221,327.4815,327.7422,7331.0
2022-04-06 12:25:00,339.44,339.97,339.24,339.42,6270.0,327.6746,328.1862,327.4815,327.6553,6270.0
2022-04-06 12:30:00,339.35,339.55,338.68,338.84,4889.0,327.5877,327.7808,326.941,327.0954,4889.0
2022-04-06 12:35:00,338.73,338.73,338.15,338.32,3305.0,326.9892,326.9892,326.4293,326.5934,3305.0
2022-04-06 12:40:00,338.0,338.21,337.53,337.98,4100.0,326.2845,326.4872,325.8308,326.2652,4100.0
2022-04-06 12:45:00,338.18,339.14,337.72,339.01,6391.0,326.4583,327.385,326.0142,327.2595,6391.0
2022-04-06 12:50:00,339.17,339.84,338.9,339.19,8498.0,327.414,328.0607,327.1533,327.4333,8498.0
2022-04-06 12:55:00,339.19,339.47,338.86,339.04,4261.0,327.4333,327.7036,327.1147,327.2885,4261.0
2022-04-06 13:00:00,339.04,339.45,338.61,339.45,2606.0,327.2885,327.6843,326.8734,327.6843,2606.0
2022-04-06 13:05:00,339.69,340.2,339.52,339.89,1950.0,327.9159,328.4083,327.7518,328.109,1950.0
2022-04-06 13:10:00,340.06,340.69,340.03,340.35,6182.0,328.2731,328.8813,328.2442,328.5531,6182.0
2022-04-06 13:15:00,340.35,341.75,340.34,341.45,5510.0,328.5531,329.9045,328.5434,329.6149,5510.0
2022-04-06 13:20:00,341.5,342.14,341.49,341.99,7543.0,329.6632,330.281,329.6536,330.1362,7543.0
2022-04-06 13:25:00,342.0,342.3,341.8,342.3,5054.0,330.1459,330.4355,329.9528,330.4355,5054.0
2022-04-06 13:30:00,342.38,342.88,342.06,342.42,6049.0,330.5127,330.9954,330.2038,330.5513,6049.0
2022-04-06 13:35:00,342.59,343.02,341.96,342.72,5412.0,330.7154,331.1305,330.1073,330.8409,5412.0
2022-04-06 13:40:00,343.18,345.17,343.18,345.15,6130.0,331.285,333.206,331.285,333.1867,6130.0
2022-04-06 13:45:00,345.06,345.88,344.36,345.83,8335.0,333.0998,333.8914,332.4241,333.8431,8335.0
2022-04-06 13:50:00,345.72,345.72,344.8,344.84,6754.0,333.7369,333.7369,332.8488,332.8874,6754.0
2022-04-06 13:55:00,344.93,344.95,343.85,344.3,14383.0,332.9743,332.9936,331.9318,332.3662,14383.0
2022-04-06 14:00:00,344.53,348.37,343.64,346.84,19311.0,332.5882,336.2951,331.729,334.8181,19311.0
2022-04-06 14:05:00,346.67,346.67,342.37,342.37,9451.0,334.654,334.654,330.5031,330.5031,9451.0
2022-04-06 14:10:00,342.28,342.8,341.38,341.45,9969.0,330.4162,330.9181,329.5474,329.6149,9969.0
2022-04-06 14:15:00,341.01,341.57,340.6,341.48,5109.0,329.1902,329.7308,328.7944,329.6439,5109.0
2022-04-06 14:20:00,341.33,342.75,341.33,342.46,8827.0,329.4991,330.8699,329.4991,330.5899,8827.0
2022-04-06 14:25:00,342.5,343.52,342.23,342.26,8187.0,330.6285,331.6132,330.3679,330.3969,8187.0
2022-04-06 14:30:00,342.62,346.7,342.62,346.25,10399.0,330.7444,334.683,330.7444,334.2486,10399.0
2022-04-06 14:35:00,346.36,346.71,343.42,343.89,15168.0,334.3548,334.6926,331.5167,331.9704,15168.0
2022-04-06 14:40:00,344.05,344.66,342.47,344.54,4800.0,332.1248,332.7137,330.5996,332.5978,4800.0
2022-04-06 14:45:00,344.22,345.22,342.71,342.81,20541.0,332.2889,333.2543,330.8313,330.9278,20541.0
2022-04-06 14:50:00,343.3,344.48,343.01,344.24,6584.0,331.4008,332.5399,331.1209,332.3082,6584.0
2022-04-06 14:55:00,345.35,347.51,345.35,347.04,11641.0,333.3798,335.4649,333.3798,335.0112,11641.0
2022-04-06 15:00:00,347.32,349.45,346.74,348.93,23954.0,335.2815,337.3377,334.7216,336.8357,23954.0
2022-04-06 15:05:00,348.86,348.86,346.77,347.38,19728.0,336.7681,336.7681,334.7505,335.3394,19728.0
2022-04-06 15:10:00,347.36,348.09,346.25,346.84,15276.0,335.3201,336.0248,334.2486,334.8181,15276.0
2022-04-06 15:15:00,346.82,347.5,345.23,345.63,12063.0,334.7988,335.4552,333.2639,333.6501,12063.0
2022-04-06 15:20:00,345.26,345.36,344.07,344.99,16393.0,333.2929,333.3894,332.1441,333.0322,16393.0
2022-04-06 15:25:00,344.88,344.96,344.06,344.34,12601.0,332.9261,333.0033,332.1345,332.4048,12601.0
2022-04-06 15:30:00,344.16,344.57,343.25,343.41,16207.0,332.231,332.6268,331.3526,331.507,16207.0
2022-04-06 15:35:00,343.42,345.5,343.36,345.19,14522.0,331.5167,333.5246,331.4587,333.2253,14522.0
2022-04-06 15:40:00,345.14,345.48,344.41,345.35,16331.0,333.177,333.5053,332.4723,333.3798,16331.0
2022-04-06 15:45:00,345.22,346.67,345.07,346.04,20693.0,333.2543,334.654,333.1095,334.0458,20693.0
2022-04-06 15:50:00,346.11,346.24,343.98,344.12,35316.0,334.1134,334.2389,332.0572,332.1924,35316.0
2022-04-06 15:55:00,343.88,345.47,343.45,344.25,125044.0,331.9607,333.4956,331.5456,332.3179,125044.0
2022-04-07 09:30:00,343.33,347.44,342.95,347.44,13637.0,331.4298,335.3973,331.0629,335.3973,13637.0
2022-04-07 09:35:00,347.75,351.75,347.38,351.03,6236.0,335.6966,339.5579,335.3394,338.8629,6236.0
2022-04-07 09:40:00,351.9,351.9,347.07,347.52,11546.0,339.7027,339.7027,335.0401,335.4745,11546.0
2022-04-07 09:45:00,347.73,348.89,346.23,346.63,13205.0,335.6773,336.7971,334.2293,334.6154,13205.0
2022-04-07 09:50:00,347.17,349.67,347.17,348.8,5346.0,335.1367,337.55,335.1367,336.7102,5346.0
2022-04-07 09:55:00,350.01,351.33,349.65,350.76,4080.0,337.8782,339.1525,337.5307,338.6022,4080.0
2022-04-07 10:00:00,350.22,351.89,349.88,350.04,9327.0,338.081,339.6931,337.7527,337.9072,9327.0
2022-04-07 10:05:00,349.99,350.61,349.11,349.43,8014.0,337.8589,338.4574,337.0094,337.3183,8014.0
2022-04-07 10:10:00,349.26,351.73,349.05,351.45,4976.0,337.1542,339.5386,336.9515,339.2683,4976.0
2022-04-07 10:15:00,351.43,351.43,350.15,350.16,4334.0,339.249,339.249,338.0134,338.023,4334.0
2022-04-07 10:20:00,349.94,350.55,349.53,350.45,5273.0,337.8107,338.3995,337.4149,338.303,5273.0
2022-04-07 10:25:00,350.91,351.39,350.49,350.92,2990.0,338.747,339.2104,338.3416,338.7567,2990.0
2022-04-07 10:30:00,351.13,352.23,350.54,350.73,2835.0,338.9594,340.0213,338.3899,338.5733,2835.0
2022-04-07 10:35:00,351.32,351.9,349.59,349.59,14649.0,339.1428,339.7027,337.4728,337.4728,14649.0
2022-04-07 10:40:00,349.01,349.13,347.49,348.54,11666.0,336.9129,337.0287,335.4456,336.4592,11666.0
2022-04-07 10:45:00,348.46,349.0,347.55,348.24,6307.0,336.382,336.9032,335.5035,336.1696,6307.0
2022-04-07 10:50:00,348.78,350.08,348.78,349.8,5487.0,336.6909,337.9458,336.6909,337.6755,5487.0
2022-04-07 10:55:00,349.78,349.93,348.74,348.9,3801.0,337.6562,337.801,336.6523,336.8067,3801.0
2022-04-07 11:00:00,349.11,350.26,348.99,349.5,4954.0,337.0094,338.1196,336.8936,337.3859,4954.0
2022-04-07 11:05:00,349.45,350.1,348.79,348.79,6953.0,337.3377,337.9651,336.7005,336.7005,6953.0
2022-04-07 11:10:00,348.82,349.02,348.09,348.41,3508.0,336.7295,336.9226,336.0248,336.3337,3508.0
2022-04-07 11:15:00,348.13,348.82,348.02,348.82,6220.0,336.0634,336.7295,335.9572,336.7295,6220.0
2022-04-07 11:20:00,348.63,349.78,348.38,349.65,13107.0,336.5461,337.6562,336.3047,337.5307,13107.0
2022-04-07 11:25:00,349.63,350.02,348.64,348.71,2000.0,337.5114,337.8879,336.5557,336.6233,2000.0
2022-04-07 11:30:00,348.94,348.94,347.55,348.32,12070.0,336.8453,336.8453,335.5035,336.2468,12070.0
2022-04-07 11:35:00,348.52,349.32,348.33,349.23,5288.0,336.4399,337.2122,336.2565,337.1253,5288.0
2022-04-07 11:40:00,349.0,349.52,348.69,348.69,12226.0,336.9032,337.4052,336.604,336.604,12226.0
2022-04-07 11:45:00,348.6,349.61,348.44,348.79,3687.0,336.5171,337.4921,336.3627,336.7005,3687.0
2022-04-07 11:50:00,348.71,348.71,347.1,347.12,3325.0,336.6233,336.6233,335.0691,335.0884,3325.0
2022-04-07 11:55:00,347.25,347.97,347.25,347.8,6225.0,335.2139,335.909,335.2139,335.7448,6225.0
2022-04-07 12:00:00,347.82,348.01,347.46,347.74,3432.0,335.7641,335.9476,335.4166,335.6869,3432.0
2022-04-07 12:05:00,347.86,348.48,347.85,348.28,4819.0,335.8028,336.4013,335.7931,336.2082,4819.0
2022-04-07 12:10:00,348.46,349.19,348.31,348.84,6968.0,336.382,337.0867,336.2372,336.7488,6968.0
2022-04-07 12:15:00,349.13,349.2,348.63,348.86,7680.0,337.0287,337.0963,336.5461,336.7681,7680.0
2022-04-07 12:20:00,348.85,349.82,348.69,349.48,5756.0,336.7584,337.6948,336.604,337.3666,5756.0
2022-04-07 12:25:00,349.39,349.49,348.53,349.11,4507.0,337.2797,337.3763,336.4495,337.0094,4507.0
2022-04-07 12:30:00,348.89,349.24,348.83,349.13,4287.0,336.7971,337.1349,336.7391,337.0287,4287.0
2022-04-07 12:35:00,348.91,349.1,347.72,347.72,8346.0,336.8164,336.9998,335.6676,335.6676,8346.0
2022-04-07 12:40:00,347.54,347.84,347.23,347.23,17815.0,335.4939,335.7835,335.1946,335.1946,17815.0
2022-04-07 12:45:00,346.79,347.07,346.06,346.31,4776.0,334.7699,335.0401,334.0652,334.3065,4776.0
2022-04-07 12:50:00,346.17,347.29,346.16,347.25,3423.0,334.1713,335.2525,334.1617,335.2139,3423.0
2022-04-07 12:55:00,346.81,347.49,346.81,347.43,7033.0,334.7892,335.4456,334.7892,335.3877,7033.0
2022-04-07 13:00:00,347.26,348.56,347.2,348.48,3471.0,335.2236,336.4785,335.1656,336.4013,3471.0
2022-04-07 13:05:00,348.54,348.71,347.87,348.24,3407.0,336.4592,336.6233,335.8124,336.1696,3407.0
2022-04-07 13:10:00,348.53,350.29,348.49,349.55,4724.0,336.4495,338.1485,336.4109,337.4342,4724.0
2022-04-07 13:15:00,349.81,350.73,349.39,350.73,5997.0,337.6852,338.5733,337.2797,338.5733,5997.0
2022-04-07 13:20:00,350.68,351.99,350.68,351.08,4588.0,338.525,339.7896,338.525,338.9112,4588.0
2022-04-07 13:25:00,351.09,352.55,351.09,352.11,3532.0,338.9208,340.3302,338.9208,339.9055,3532.0
2022-04-07 13:30:00,351.96,352.42,351.67,351.67,3391.0,339.7607,340.2047,339.4807,339.4807,3391.0
2022-04-07 13:35:00,352.04,352.63,351.75,351.8,4678.0,339.8379,340.4074,339.5579,339.6062,4678.0
2022-04-07 13:40:00,351.63,352.31,351.51,351.69,3348.0,339.4421,340.0985,339.3262,339.5,3348.0
2022-04-07 13:45:00,351.59,352.51,350.75,350.75,6200.0,339.4035,340.2916,338.5926,338.5926,6200.0
2022-04-07 13:50:00,350.76,351.25,350.0,351.12,4607.0,338.6022,339.0753,337.8686,338.9498,4607.0
2022-04-07 13:55:00,351.03,353.11,350.97,352.97,4100.0,338.8629,340.8708,338.805,340.7356,4100.0
2022-04-07 14:00:00,353.14,353.95,352.83,353.09,6494.0,340.8998,341.6817,340.6005,340.8515,6494.0
2022-04-07 14:05:00,353.0,353.27,352.34,353.27,2030.0,340.7646,341.0252,340.1275,341.0252,2030.0
2022-04-07 14:10:00,353.26,353.26,352.27,352.39,6115.0,341.0156,341.0156,340.0599,340.1757,6115.0
2022-04-07 14:15:00,352.1,352.12,351.04,351.17,4171.0,339.8958,339.9151,338.8725,338.998,4171.0
2022-04-07 14:20:00,351.32,351.76,351.24,351.73,2991.0,339.1428,339.5676,339.0656,339.5386,2991.0
2022-04-07 14:25:00,351.91,353.62,351.8,351.81,5042.0,339.7124,341.3631,339.6062,339.6159,5042.0
2022-04-07 14:30:00,351.62,352.04,351.03,351.47,5681.0,339.4324,339.8379,338.8629,339.2876,5681.0
2022-04-07 14:35:00,351.33,351.84,351.07,351.81,4590.0,339.1525,339.6448,338.9015,339.6159,4590.0
2022-04-07 14:40:00,351.8,351.9,350.96,351.75,10447.0,339.6062,339.7027,338.7953,339.5579,10447.0
2022-04-07 14:45:00,351.53,352.29,351.15,352.29,15004.0,339.3456,340.0792,338.9787,340.0792,15004.0
2022-04-07 14:50:00,351.98,353.09,351.64,352.91,7902.0,339.78,340.8515,339.4517,340.6777,7902.0
2022-04-07 14:55:00,352.96,354.71,352.78,354.31,11935.0,340.726,342.4153,340.5522,342.0292,11935.0
2022-04-07 15:00:00,354.09,354.62,353.52,354.25,12276.0,341.8168,342.3285,341.2666,341.9713,12276.0
2022-04-07 15:05:00,354.12,355.0,354.11,354.77,8782.0,341.8458,342.6953,341.8361,342.4733,8782.0
2022-04-07 15:10:00,354.81,355.73,354.55,355.73,9892.0,342.5119,343.4,342.2609,343.4,9892.0
2022-04-07 15:15:00,355.78,355.95,354.88,355.4,7841.0,343.4482,343.6124,342.5794,343.0814,7841.0
2022-04-07 15:20:00,355.39,355.39,354.85,355.18,7940.0,343.0718,343.0718,342.5505,342.869,7940.0
2022-04-07 15:25:00,355.32,355.68,355.09,355.25,7403.0,343.0042,343.3517,342.7822,342.9366,7403.0
2022-04-07 15:30:00,355.22,356.38,354.98,356.18,13448.0,342.9077,344.0275,342.676,343.8344,13448.0
2022-04-07 15:35:00,356.19,356.23,355.24,356.16,15686.0,343.844,343.8826,342.927,343.8151,15686.0
2022-04-07 15:40:00,355.98,356.39,355.49,355.49,16264.0,343.6413,344.0371,343.1683,343.1683,16264.0
2022-04-07 15:45:00,355.43,355.95,354.64,355.01,21830.0,343.1104,343.6124,342.3478,342.7049,21830.0
2022-04-07 15:50:00,354.85,354.98,353.14,353.61,40546.0,342.5505,342.676,340.8998,341.3535,40546.0
2022-04-07 15:55:00,353.53,353.72,352.66,352.92,72213.0,341.2762,341.4596,340.4364,340.6874,72213.0
2022-04-08 09:30:00,350.19,350.19,347.16,348.79,18227.0,338.052,338.052,335.127,336.7005,18227.0
2022-04-08 09:35:00,348.06,348.86,347.69,347.96,3756.0,335.9958,336.7681,335.6387,335.8993,3756.0
2022-04-08 09:40:00,348.51,349.42,347.8,348.17,9163.0,336.4302,337.3087,335.7448,336.102,9163.0
2022-04-08 09:45:00,348.21,350.01,348.19,348.71,4790.0,336.1406,337.8782,336.1213,336.6233,4790.0
2022-04-08 09:50:00,348.34,349.3,346.61,347.79,4302.0,336.2661,337.1929,334.5961,335.7352,4302.0
2022-04-08 09:55:00,347.31,348.44,346.61,347.45,5277.0,335.2718,336.3627,334.5961,335.407,5277.0
2022-04-08 10:00:00,347.57,348.5,347.18,348.17,7477.0,335.5228,336.4206,335.1463,336.102,7477.0
2022-04-08 10:05:00,347.96,348.43,346.83,348.03,16712.0,335.8993,336.353,334.8085,335.9669,16712.0
2022-04-08 10:10:00,346.59,346.61,345.0,345.41,4870.0,334.5768,334.5961,333.0419,333.4377,4870.0
2022-04-08 10:15:00,345.87,346.6,345.42,346.6,7125.0,333.8817,334.5864,333.4473,334.5864,7125.0
2022-04-08 10:20:00,346.73,347.29,346.35,346.99,3331.0,334.7119,335.2525,334.3451,334.9629,3331.0
2022-04-08 10:25:00,347.19,348.45,347.1,347.55,9200.0,335.156,336.3723,335.0691,335.5035,9200.0
2022-04-08 10:30:00,347.36,348.33,347.05,347.41,4862.0,335.3201,336.2565,335.0208,335.3684,4862.0
2022-04-08 10:35:00,348.09,348.24,347.45,348.19,4300.0,336.0248,336.1696,335.407,336.1213,4300.0
2022-04-08 10:40:00,348.36,348.88,346.85,346.85,4953.0,336.2854,336.7874,334.8278,334.8278,4953.0
2022-04-08 10:45:00,346.52,347.77,346.18,346.66,17191.0,334.5092,335.7159,334.181,334.6444,17191.0
2022-04-08 10:50:00,346.76,349.33,346.76,348.8,5700.0,334.7409,337.2218,334.7409,336.7102,5700.0
2022-04-08 10:55:00,348.63,349.13,348.36,348.96,10920.0,336.5461,337.0287,336.2854,336.8646,10920.0
2022-04-08 11:00:00,349.16,349.62,348.07,348.67,6300.0,337.0577,337.5018,336.0055,336.5847,6300.0
2022-04-08 11:05:00,348.64,348.99,347.47,347.77,7889.0,336.5557,336.8936,335.4263,335.7159,7889.0
2022-04-08 11:10:00,347.66,348.3,347.59,347.59,2824.0,335.6097,336.2275,335.5421,335.5421,2824.0
2022-04-08 11:15:00,346.81,346.9,345.85,345.87,6626.0,334.7892,334.876,333.8624,333.8817,6626.0
2022-04-08 11:20:00,345.55,345.71,344.77,345.03,3047.0,333.5728,333.7273,332.8199,333.0709,3047.0
2022-04-08 11:25:00,344.83,345.46,344.83,345.32,4711.0,332.8778,333.486,332.8778,333.3508,4711.0
2022-04-08 11:30:00,345.38,346.04,345.32,345.97,3511.0,333.4087,334.0458,333.3508,333.9783,3511.0
2022-04-08 11:35:00,345.44,346.07,344.57,345.81,3152.0,333.4666,334.0748,332.6268,333.8238,3152.0
2022-04-08 11:40:00,346.0,346.11,345.55,345.69,2227.0,334.0072,334.1134,333.5728,333.708,2227.0
2022-04-08 11:45:00,345.47,346.31,345.31,345.31,4240.0,333.4956,334.3065,333.3411,333.3411,4240.0
2022-04-08 11:50:00,345.18,346.3,345.18,345.94,12063.0,333.2157,334.2968,333.2157,333.9493,12063.0
2022-04-08 11:55:00,345.63,346.14,345.32,346.0,7004.0,333.6501,334.1424,333.3508,334.0072,7004.0
2022-04-08 12:00:00,346.02,346.71,345.75,345.92,6100.0,334.0265,334.6926,333.7659,333.93,6100.0
2022-04-08 12:05:00,345.93,346.22,345.54,345.54,6551.0,333.9397,334.2196,333.5632,333.5632,6551.0
2022-04-08 12:10:00,345.81,346.23,345.39,345.4,3400.0,333.8238,334.2293,333.4184,333.428,3400.0
2022-04-08 12:15:00,345.78,346.64,345.65,346.57,6700.0,333.7949,334.625,333.6694,334.5575,6700.0
2022-04-08 12:20:00,346.39,347.43,346.36,346.79,3300.0,334.3837,335.3877,334.3548,334.7699,3300.0
2022-04-08 12:25:00,347.12,347.53,346.91,347.21,3700.0,335.0884,335.4842,334.8857,335.1753,3700.0
2022-04-08 12:30:00,347.35,347.35,346.47,346.91,2337.0,335.3104,335.3104,334.4609,334.8857,2337.0
2022-04-08 12:35:00,346.88,347.37,346.58,347.37,4632.0,334.8567,335.3297,334.5671,335.3297,4632.0
2022-04-08 12:40:00,347.38,347.83,347.05,347.13,4424.0,335.3394,335.7738,335.0208,335.0981,4424.0
2022-04-08 12:45:00,346.92,347.41,346.21,346.29,5162.0,334.8953,335.3684,334.21,334.2872,5162.0
2022-04-08 12:50:00,346.37,347.35,346.37,346.94,3700.0,334.3644,335.3104,334.3644,334.9147,3700.0
2022-04-08 12:55:00,346.61,347.41,346.5,347.13,5961.0,334.5961,335.3684,334.4899,335.0981,5961.0
2022-04-08 13:00:00,347.0,347.0,346.14,346.75,2249.0,334.9726,334.9726,334.1424,334.7312,2249.0
2022-04-08 13:05:00,346.74,346.83,346.26,346.48,3137.0,334.7216,334.8085,334.2582,334.4706,3137.0
2022-04-08 13:10:00,346.34,346.34,344.31,344.63,2625.0,334.3354,334.3354,332.3758,332.6847,2625.0
2022-04-08 13:15:00,344.38,344.58,344.3,344.3,1883.0,332.4434,332.6365,332.3662,332.3662,1883.0
2022-04-08 13:20:00,344.63,344.84,343.96,343.96,3350.0,332.6847,332.8874,332.0379,332.0379,3350.0
2022-04-08 13:25:00,343.78,344.29,343.34,343.75,1500.0,331.8642,332.3565,331.4394,331.8352,1500.0
2022-04-08 13:30:00,343.87,343.92,343.5,343.9,1308.0,331.9511,331.9993,331.5939,331.98,1308.0
2022-04-08 13:35:00,343.66,344.09,343.58,343.85,2282.0,331.7483,332.1634,331.6711,331.9318,2282.0
2022-04-08 13:40:00,343.78,344.03,343.5,343.94,1554.0,331.8642,332.1055,331.5939,332.0186,1554.0
2022-04-08 13:45:00,343.64,343.83,343.0,343.19,3807.0,331.729,331.9124,331.1112,331.2946,3807.0
2022-04-08 13:50:00,343.22,343.93,343.01,343.33,4748.0,331.3236,332.009,331.1209,331.4298,4748.0
2022-04-08 13:55:00,343.2,343.25,342.92,343.19,3101.0,331.3043,331.3526,331.034,331.2946,3101.0
2022-04-08 14:00:00,343.09,343.38,342.38,342.39,3176.0,331.1981,331.478,330.5127,330.5224,3176.0
2022-04-08 14:05:00,342.4,343.31,342.39,343.31,3622.0,330.532,331.4105,330.5224,331.4105,3622.0
2022-04-08 14:10:00,343.53,343.59,343.23,343.41,2100.0,331.6228,331.6808,331.3332,331.507,2100.0
2022-04-08 14:15:00,343.57,343.86,343.25,343.27,5292.0,331.6615,331.9414,331.3526,331.3719,5292.0
2022-04-08 14:20:00,343.71,344.17,342.87,342.88,3993.0,331.7966,332.2407,330.9857,330.9954,3993.0
2022-04-08 14:25:00,342.65,342.71,342.0,342.3,4200.0,330.7733,330.8313,330.1459,330.4355,4200.0
2022-04-08 14:30:00,342.49,342.67,342.28,342.6,2400.0,330.6189,330.7927,330.4162,330.7251,2400.0
2022-04-08 14:35:00,342.43,342.77,342.23,342.59,54236.0,330.561,330.8892,330.3679,330.7154,54236.0
2022-04-08 14:40:00,342.6,342.6,341.71,341.71,2782.0,330.7251,330.7251,329.8659,329.8659,2782.0
2022-04-08 14:45:00,341.81,342.69,341.18,342.65,50499.0,329.9625,330.812,329.3543,330.7733,50499.0
2022-04-08 14:50:00,342.71,343.71,342.62,343.63,12863.0,330.8313,331.7966,330.7444,331.7194,12863.0
2022-04-08 14:55:00,343.71,343.81,342.9,343.52,4709.0,331.7966,331.8931,331.0147,331.6132,4709.0
2022-04-08 15:00:00,343.29,343.43,342.99,343.14,4882.0,331.3912,331.5263,331.1016,331.2464,4882.0
2022-04-08 15:05:00,343.03,343.14,342.11,342.11,2758.0,331.1402,331.2464,330.2521,330.2521,2758.0
2022-04-08 15:10:00,342.17,343.74,342.07,342.89,3600.0,330.31,331.8256,330.2135,331.005,3600.0
2022-04-08 15:15:00,342.82,343.87,342.65,343.15,5453.0,330.9375,331.9511,330.7733,331.256,5453.0
2022-04-08 15:20:00,342.97,343.33,342.68,342.96,5140.0,331.0823,331.4298,330.8023,331.0726,5140.0
2022-04-08 15:25:00,342.91,343.07,342.59,343.03,4616.0,331.0243,331.1788,330.7154,331.1402,4616.0
2022-04-08 15:30:00,343.22,343.56,342.79,343.0,5500.0,331.3236,331.6518,330.9085,331.1112,5500.0
2022-04-08 15:35:00,342.86,343.05,342.47,342.72,8409.0,330.9761,331.1595,330.5996,330.8409,8409.0
2022-04-08 15:40:00,342.73,343.29,342.05,343.15,8650.0,330.8506,331.3912,330.1941,331.256,8650.0
2022-04-08 15:45:00,343.22,343.46,342.57,342.8,11666.0,331.3236,331.5553,330.6961,330.9181,11666.0
2022-04-08 15:50:00,342.57,342.87,340.68,341.0,36711.0,330.6961,330.9857,328.8716,329.1805,36711.0
2022-04-08 15:55:00,340.78,341.61,340.77,341.21,79962.0,328.9682,329.7694,328.9585,329.3833,79962.0
2022-04-11 09:30:00,336.5,338.37,335.11,336.0,16547.0,324.8365,326.6417,323.4947,324.3538,16547.0
2022-04-11 09:35:00,336.02,338.36,335.37,336.63,10646.0,324.3732,326.632,323.7457,324.962,10646.0
2022-04-11 09:40:00,336.63,337.91,335.7,337.91,9707.0,324.962,326.1976,324.0642,326.1976,9707.0
2022-04-11 09:45:00,337.74,339.0,336.42,338.15,22316.0,326.0335,327.2499,324.7593,326.4293,22316.0
2022-04-11 09:50:00,337.94,339.17,336.96,338.1,10776.0,326.2266,327.414,325.2806,326.3811,10776.0
2022-04-11 09:55:00,338.41,338.48,337.23,337.4,8614.0,326.6803,326.7479,325.5412,325.7053,8614.0
2022-04-11 10:00:00,337.21,338.62,336.07,336.08,24512.0,325.5219,326.883,324.4214,324.4311,24512.0
2022-04-11 10:05:00,335.94,337.49,335.6,336.53,13822.0,324.2959,325.7922,323.9677,324.8655,13822.0
2022-04-11 10:10:00,336.51,337.8,336.35,337.0,14402.0,324.8462,326.0915,324.6917,325.3192,14402.0
2022-04-11 10:15:00,337.03,337.79,335.68,335.96,10090.0,325.3481,326.0818,324.0449,324.3152,10090.0
2022-04-11 10:20:00,335.75,337.1,335.75,336.11,6629.0,324.1125,325.4157,324.1125,324.46,6629.0
2022-04-11 10:25:00,336.35,336.35,335.04,335.75,2700.0,324.6917,324.6917,323.4271,324.1125,2700.0
2022-04-11 10:30:00,335.45,337.31,335.45,336.65,8977.0,323.8229,325.6184,323.8229,324.9813,8977.0
2022-04-11 10:35:00,337.11,337.43,335.26,335.62,17265.0,325.4254,325.7343,323.6395,323.987,17265.0
2022-04-11 10:40:00,335.69,335.7,334.88,335.53,9771.0,324.0546,324.0642,323.2727,323.9001,9771.0
2022-04-11 10:45:00,335.95,336.27,335.51,336.0,9465.0,324.3056,324.6145,323.8808,324.3538,9465.0
2022-04-11 10:50:00,336.0,336.39,335.82,336.39,16929.0,324.3538,324.7303,324.1801,324.7303,16929.0
2022-04-11 10:55:00,336.23,337.06,336.18,336.51,8505.0,324.5759,325.3771,324.5276,324.8462,8505.0
2022-04-11 11:00:00,336.47,337.0,335.89,335.89,7162.0,324.8076,325.3192,324.2477,324.2477,7162.0
2022-04-11 11:05:00,335.94,336.21,335.14,336.21,2511.0,324.2959,324.5566,323.5237,324.5566,2511.0
2022-04-11 11:10:00,336.32,336.65,335.14,335.46,3105.0,324.6628,324.9813,323.5237,323.8326,3105.0
2022-04-11 11:15:00,335.44,336.24,335.44,335.91,1700.0,323.8133,324.5855,323.8133,324.267,1700.0
2022-04-11 11:20:00,336.17,336.51,335.76,335.85,3500.0,324.518,324.8462,324.1222,324.209,3500.0
2022-04-11 11:25:00,335.68,336.41,335.68,336.14,3400.0,324.0449,324.7496,324.0449,324.489,3400.0
2022-04-11 11:30:00,336.19,336.82,336.17,336.36,10852.0,324.5373,325.1454,324.518,324.7014,10852.0
2022-04-11 11:35:00,336.56,337.19,336.55,336.95,9300.0,324.8944,325.5026,324.8848,325.2709,9300.0
2022-04-11 11:40:00,336.77,337.48,336.64,337.48,2500.0,325.0972,325.7825,324.9717,325.7825,2500.0
2022-04-11 11:45:00,337.2,337.61,336.29,336.41,5246.0,325.5123,325.908,324.6338,324.7496,5246.0
2022-04-11 11:50:00,336.27,337.24,335.84,337.22,3200.0,324.6145,325.5509,324.1994,325.5316,3200.0
2022-04-11 11:55:00,337.37,337.58,336.78,336.96,5059.0,325.6764,325.8791,325.1068,325.2806,5059.0
2022-04-11 12:00:00,336.63,336.72,336.14,336.67,2000.0,324.962,325.0489,324.489,325.0006,2000.0
2022-04-11 12:05:00,337.06,337.29,336.51,336.61,2192.0,325.3771,325.5991,324.8462,324.9427,2192.0
2022-04-11 12:10:00,336.9,336.9,335.73,335.73,1200.0,325.2226,325.2226,324.0932,324.0932,1200.0
2022-04-11 12:15:00,335.77,336.37,335.69,336.37,1757.0,324.1318,324.711,324.0546,324.711,1757.0
2022-04-11 12:20:00,336.5,336.5,335.64,335.69,2000.0,324.8365,324.8365,324.0063,324.0546,2000.0
2022-04-11 12:25:00,335.71,336.05,335.45,335.87,1297.0,324.0739,324.4021,323.8229,324.2284,1297.0
2022-04-11 12:30:00,336.0,336.0,335.0,335.28,6460.0,324.3538,324.3538,323.3885,323.6588,6460.0
2022-04-11 12:35:00,335.5,335.79,335.37,335.75,708.0,323.8712,324.1511,323.7457,324.1125,708.0
2022-04-11 12:40:00,335.53,335.68,335.4,335.66,2030.0,323.9001,324.0449,323.7746,324.0256,2030.0
2022-04-11 12:45:00,335.76,336.06,335.42,335.76,2614.0,324.1222,324.4118,323.7939,324.1222,2614.0
2022-04-11 12:50:00,335.84,336.07,335.07,335.41,3405.0,324.1994,324.4214,323.4561,323.7843,3405.0
2022-04-11 12:55:00,335.71,336.05,335.66,336.02,2786.0,324.0739,324.4021,324.0256,324.3732,2786.0
2022-04-11 13:00:00,336.26,337.78,336.23,337.0,2812.0,324.6048,326.0721,324.5759,325.3192,2812.0
2022-04-11 13:05:00,336.64,337.22,336.55,336.74,1503.0,324.9717,325.5316,324.8848,325.0682,1503.0
2022-04-11 13:10:00,336.52,337.14,336.2,336.55,3456.0,324.8558,325.4543,324.5469,324.8848,3456.0
2022-04-11 13:15:00,336.27,336.27,335.55,335.74,1271.0,324.6145,324.6145,323.9194,324.1029,1271.0
2022-04-11 13:20:00,335.71,335.82,335.18,335.82,7815.0,324.0739,324.1801,323.5623,324.1801,7815.0
2022-04-11 13:25:00,335.98,335.98,335.58,335.68,3160.0,324.3345,324.3345,323.9484,324.0449,3160.0
2022-04-11 13:30:00,336.73,336.92,336.31,336.77,4400.0,325.0585,325.242,324.6531,325.0972,4400.0
2022-04-11 13:35:00,336.8,336.94,335.87,336.17,13706.0,325.1261,325.2613,324.2284,324.518,13706.0
2022-04-11 13:40:00,336.17,337.14,336.09,336.27,1775.0,324.518,325.4543,324.4407,324.6145,1775.0
2022-04-11 13:45:00,336.11,336.32,335.61,335.61,2700.0,324.46,324.6628,323.9774,323.9774,2700.0
2022-04-11 13:50:00,335.53,336.07,335.27,335.94,3499.0,323.9001,324.4214,323.6491,324.2959,3499.0
2022-04-11 13:55:00,335.9,336.2,335.61,336.07,2193.0,324.2573,324.5469,323.9774,324.4214,2193.0
2022-04-11 14:00:00,336.16,336.42,335.75,335.97,2931.0,324.5083,324.7593,324.1125,324.3249,2931.0
2022-04-11 14:05:00,336.25,337.41,336.17,336.78,4524.0,324.5952,325.715,324.518,325.1068,4524.0
2022-04-11 14:10:00,336.23,336.23,335.17,335.41,3408.0,324.5759,324.5759,323.5526,323.7843,3408.0
2022-04-11 14:15:00,335.46,335.65,335.18,335.53,3800.0,323.8326,324.016,323.5623,323.9001,3800.0
2022-04-11 14:20:00,335.48,335.5,335.11,335.15,1700.0,323.8519,323.8712,323.4947,323.5333,1700.0
2022-04-11 14:25:00,335.23,336.0,335.08,335.65,3960.0,323.6105,324.3538,323.4657,324.016,3960.0
2022-04-11 14:30:00,335.48,335.67,335.23,335.57,1629.0,323.8519,324.0353,323.6105,323.9387,1629.0
2022-04-11 14:35:00,335.81,335.81,335.22,335.36,3331.0,324.1704,324.1704,323.6009,323.736,3331.0
2022-04-11 14:40:00,335.26,335.58,335.0,335.31,6462.0,323.6395,323.9484,323.3885,323.6878,6462.0
2022-04-11 14:45:00,335.31,335.78,334.84,335.58,13150.0,323.6878,324.1415,323.2341,323.9484,13150.0
2022-04-11 14:50:00,335.66,336.1,335.24,335.34,5400.0,324.0256,324.4504,323.6202,323.7167,5400.0
2022-04-11 14:55:00,335.46,336.21,335.32,336.21,3184.0,323.8326,324.5566,323.6974,324.5566,3184.0
2022-04-11 15:00:00,336.42,337.2,335.3,335.3,3608.0,324.7593,325.5123,323.6781,323.6781,3608.0
2022-04-11 15:05:00,335.4,335.58,335.08,335.45,4153.0,323.7746,323.9484,323.4657,323.8229,4153.0
2022-04-11 15:10:00,335.69,335.87,334.68,334.71,6916.0,324.0546,324.2284,323.0796,323.1086,6916.0
2022-04-11 15:15:00,334.83,334.96,334.1,334.4,9649.0,323.2244,323.3499,322.5197,322.8093,9649.0
2022-04-11 15:20:00,334.48,334.65,334.02,334.25,6957.0,322.8865,323.0506,322.4425,322.6645,6957.0
2022-04-11 15:25:00,334.28,334.38,333.8,334.01,8120.0,322.6935,322.79,322.2301,322.4328,8120.0
2022-04-11 15:30:00,334.08,334.43,333.63,333.65,29349.0,322.5004,322.8383,322.066,322.0853,29349.0
2022-04-11 15:35:00,333.56,333.75,332.36,332.82,18460.0,321.9984,322.1818,320.84,321.2841,18460.0
2022-04-11 15:40:00,332.79,332.9,332.33,332.51,25066.0,321.2551,321.3613,320.8111,320.9848,25066.0
2022-04-11 15:45:00,332.52,332.93,332.38,332.76,21910.0,320.9945,321.3903,320.8593,321.2261,21910.0
2022-04-11 15:50:00,332.41,332.83,331.65,331.77,36343.0,320.8883,321.2937,320.1546,320.2705,36343.0
2022-04-11 15:55:00,331.77,332.11,331.19,331.29,129082.0,320.2705,320.5987,319.7106,319.8071,129082.0
2022-04-12 09:30:00,339.65,341.55,338.32,340.03,26139.0,327.8773,329.7115,326.5934,328.2442,26139.0
2022-04-12 09:35:00,339.95,341.77,338.92,340.56,9977.0,328.1669,329.9238,327.1726,328.7558,9977.0
2022-04-12 09:40:00,340.61,342.22,339.81,342.22,4700.0,328.8041,330.3583,328.0318,330.3583,4700.0
2022-04-12 09:45:00,342.19,344.89,341.81,344.68,9829.0,330.3293,332.9357,329.9625,332.733,9829.0
2022-04-12 09:50:00,344.27,345.14,344.0,344.62,7000.0,332.3372,333.177,332.0766,332.6751,7000.0
2022-04-12 09:55:00,344.0,344.34,343.24,343.95,5810.0,332.0766,332.4048,331.3429,332.0283,5810.0
2022-04-12 10:00:00,344.35,344.5,342.55,343.32,7785.0,332.4144,332.5592,330.6768,331.4201,7785.0
2022-04-12 10:05:00,343.56,343.56,341.54,342.47,4600.0,331.6518,331.6518,329.7018,330.5996,4600.0
2022-04-12 10:10:00,342.58,343.37,341.85,342.0,5508.0,330.7058,331.4684,330.0011,330.1459,5508.0
2022-04-12 10:15:00,341.47,341.47,338.86,339.12,4055.0,329.6342,329.6342,327.1147,327.3657,4055.0
2022-04-12 10:20:00,339.35,340.27,339.23,339.81,3613.0,327.5877,328.4758,327.4719,328.0318,3613.0
2022-04-12 10:25:00,339.95,340.0,339.0,339.0,5893.0,328.1669,328.2152,327.2499,327.2499,5893.0
2022-04-12 10:30:00,338.42,338.77,337.36,338.3,6743.0,326.69,327.0278,325.6667,326.5741,6743.0
2022-04-12 10:35:00,338.0,338.4,335.59,336.42,5697.0,326.2845,326.6707,323.9581,324.7593,5697.0
2022-04-12 10:40:00,336.37,336.5,335.64,336.21,9019.0,324.711,324.8365,324.0063,324.5566,9019.0
2022-04-12 10:45:00,335.78,336.7,334.48,334.5,4420.0,324.1415,325.0296,322.8865,322.9058,4420.0
2022-04-12 10:50:00,334.03,334.17,333.01,333.21,9567.0,322.4521,322.5873,321.4675,321.6605,9567.0
2022-04-12 10:55:00,333.19,334.27,333.01,333.81,5794.0,321.6412,322.6838,321.4675,322.2398,5794.0
2022-04-12 11:00:00,333.6,333.94,333.1,333.29,21847.0,322.037,322.3652,321.5544,321.7378,21847.0
2022-04-12 11:05:00,333.64,333.64,331.81,331.84,11071.0,322.0756,322.0756,320.3091,320.338,11071.0
2022-04-12 11:10:00,331.84,332.78,331.51,332.37,16709.0,320.338,321.2455,320.0195,320.8497,16709.0
2022-04-12 11:15:00,332.46,333.89,332.35,333.89,4830.0,320.9365,322.317,320.8304,322.317,4830.0
2022-04-12 11:20:00,333.61,335.01,333.58,334.44,13746.0,322.0467,323.3982,322.0177,322.8479,13746.0
2022-04-12 11:25:00,334.37,335.79,334.37,335.34,10442.0,322.7803,324.1511,322.7803,323.7167,10442.0
2022-04-12 11:30:00,335.41,337.1,335.24,336.75,12394.0,323.7843,325.4157,323.6202,325.0778,12394.0
2022-04-12 11:35:00,337.05,338.19,336.83,337.86,13690.0,325.3675,326.4679,325.1551,326.1494,13690.0
2022-04-12 11:40:00,338.05,338.73,337.84,338.04,3193.0,326.3328,326.9892,326.1301,326.3231,3193.0
2022-04-12 11:45:00,338.34,338.76,337.8,337.94,1800.0,326.6127,327.0182,326.0915,326.2266,1800.0
2022-04-12 11:50:00,337.69,338.88,337.57,338.68,2541.0,325.9853,327.134,325.8694,326.941,2541.0
2022-04-12 11:55:00,338.73,338.73,337.97,338.0,1987.0,326.9892,326.9892,326.2556,326.2845,1987.0
2022-04-12 12:00:00,338.0,338.57,337.9,337.96,1619.0,326.2845,326.8348,326.188,326.2459,1619.0
2022-04-12 12:05:00,337.84,337.84,336.77,336.91,1800.0,326.1301,326.1301,325.0972,325.2323,1800.0
2022-04-12 12:10:00,336.78,337.09,335.91,336.68,4943.0,325.1068,325.4061,324.267,325.0103,4943.0
2022-04-12 12:15:00,336.33,338.33,336.2,338.32,2396.0,324.6724,326.6031,324.5469,326.5934,2396.0
2022-04-12 12:20:00,337.59,337.99,336.58,336.91,3321.0,325.8887,326.2749,324.9137,325.2323,3321.0
2022-04-12 12:25:00,336.65,336.65,336.02,336.02,4500.0,324.9813,324.9813,324.3732,324.3732,4500.0
2022-04-12 12:30:00,336.16,336.38,336.0,336.22,2700.0,324.5083,324.7207,324.3538,324.5662,2700.0
2022-04-12 12:35:00,336.4,336.48,336.08,336.08,2871.0,324.74,324.8172,324.4311,324.4311,2871.0
2022-04-12 12:40:00,336.12,336.74,336.11,336.37,1964.0,324.4697,325.0682,324.46,324.711,1964.0
2022-04-12 12:45:00,336.52,337.07,335.95,336.94,2195.0,324.8558,325.3868,324.3056,325.2613,2195.0
2022-04-12 12:50:00,337.05,337.78,337.04,337.78,956.0,325.3675,326.0721,325.3578,326.0721,956.0
2022-04-12 12:55:00,337.54,337.72,337.31,337.55,2500.0,325.8405,326.0142,325.6184,325.8501,2500.0
2022-04-12 13:00:00,337.58,337.59,336.26,336.74,3592.0,325.8791,325.8887,324.6048,325.0682,3592.0
2022-04-12 13:05:00,336.86,336.99,336.34,336.78,2305.0,325.184,325.3095,324.6821,325.1068,2305.0
2022-04-12 13:10:00,337.02,338.09,337.01,337.83,1900.0,325.3385,326.3714,325.3288,326.1204,1900.0
2022-04-12 13:15:00,337.78,337.78,336.98,337.63,1646.0,326.0721,326.0721,325.2999,325.9273,1646.0
2022-04-12 13:20:00,337.88,338.41,337.21,337.21,3201.0,326.1687,326.6803,325.5219,325.5219,3201.0
2022-04-12 13:25:00,337.45,337.45,336.71,337.25,2208.0,325.7536,325.7536,325.0392,325.5605,2208.0
2022-04-12 13:30:00,336.59,336.71,336.05,336.23,3373.0,324.9234,325.0392,324.4021,324.5759,3373.0
2022-04-12 13:35:00,336.45,336.88,336.25,336.27,1500.0,324.7882,325.2033,324.5952,324.6145,1500.0
2022-04-12 13:40:00,336.32,336.44,335.82,335.83,1700.0,324.6628,324.7786,324.1801,324.1897,1700.0
2022-04-12 13:45:00,335.78,335.78,334.97,335.15,1800.0,324.1415,324.1415,323.3595,323.5333,1800.0
2022-04-12 13:50:00,334.75,334.75,334.29,334.44,1275.0,323.1472,323.1472,322.7031,322.8479,1275.0
2022-04-12 13:55:00,334.3,334.3,333.3,333.64,3000.0,322.7128,322.7128,321.7474,322.0756,3000.0
2022-04-12 14:00:00,333.38,333.38,332.6,333.11,3510.0,321.8247,321.8247,321.0717,321.564,3510.0
2022-04-12 14:05:00,333.22,333.66,333.21,333.21,3725.0,321.6702,322.095,321.6605,321.6605,3725.0
2022-04-12 14:10:00,333.08,333.23,331.6,331.6,10259.0,321.5351,321.6799,320.1064,320.1064,10259.0
2022-04-12 14:15:00,331.55,331.61,330.43,330.93,4465.0,320.0581,320.116,318.9769,319.4596,4465.0
2022-04-12 14:20:00,330.86,331.29,330.37,330.37,2835.0,319.392,319.8071,318.919,318.919,2835.0
2022-04-12 14:25:00,330.23,330.66,329.82,329.82,6243.0,318.7838,319.1989,318.3881,318.3881,6243.0
2022-04-12 14:30:00,329.82,330.11,329.3,329.88,4968.0,318.3881,318.668,317.8861,318.446,4968.0
2022-04-12 14:35:00,329.84,330.64,329.79,329.96,3800.0,318.4074,319.1796,318.3591,318.5232,3800.0
2022-04-12 14:40:00,329.75,330.19,329.49,330.0,4889.0,318.3205,318.7452,318.0695,318.5618,4889.0
2022-04-12 14:45:00,330.04,330.91,330.04,330.4,4850.0,318.6004,319.4403,318.6004,318.9479,4850.0
2022-04-12 14:50:00,330.61,330.85,330.12,330.45,4800.0,319.1507,319.3823,318.6777,318.9962,4800.0
2022-04-12 14:55:00,330.46,330.89,330.03,330.39,3600.0,319.0059,319.421,318.5908,318.9383,3600.0
2022-04-12 15:00:00,330.05,330.33,328.77,328.91,3000.0,318.6101,318.8804,317.3744,317.5096,3000.0
2022-04-12 15:05:00,328.72,329.15,328.24,328.25,4487.0,317.3262,317.7413,316.8628,316.8725,4487.0
2022-04-12 15:10:00,328.2,328.88,328.2,328.61,5721.0,316.8242,317.4806,316.8242,317.22,5721.0
2022-04-12 15:15:00,328.61,328.79,328.24,328.66,4778.0,317.22,317.3938,316.8628,317.2683,4778.0
2022-04-12 15:20:00,329.01,329.26,328.69,329.22,5166.0,317.6061,317.8475,317.2972,317.8088,5166.0
2022-04-12 15:25:00,328.93,328.99,328.36,328.78,8344.0,317.5289,317.5868,316.9787,317.3841,8344.0
2022-04-12 15:30:00,328.65,328.93,328.41,328.72,8050.0,317.2586,317.5289,317.0269,317.3262,8050.0
2022-04-12 15:35:00,328.71,330.18,328.56,330.07,11401.0,317.3165,318.7356,317.1717,318.6294,11401.0
2022-04-12 15:40:00,330.13,330.89,329.85,330.59,14226.0,318.6873,319.421,318.417,319.1314,14226.0
2022-04-12 15:45:00,330.39,331.78,330.05,331.37,25382.0,318.9383,320.2801,318.6101,319.8843,25382.0
2022-04-12 15:50:00,331.32,331.49,329.93,330.11,26449.0,319.8361,320.0002,318.4942,318.668,26449.0
2022-04-12 15:55:00,330.17,330.57,329.56,330.22,40048.0,318.7259,319.1121,318.1371,318.7742,40048.0
2022-04-13 09:30:00,331.6,333.36,329.55,329.56,14034.0,320.1064,321.8054,318.1274,318.1371,14034.0
2022-04-13 09:35:00,330.03,333.24,330.02,332.37,6327.0,318.5908,321.6895,318.5811,320.8497,6327.0
2022-04-13 09:40:00,332.38,335.02,331.43,334.32,9748.0,320.8593,323.4078,319.9422,322.7321,9748.0
2022-04-13 09:45:00,334.48,336.57,333.33,335.08,18223.0,322.8865,324.9041,321.7764,323.4657,18223.0
2022-04-13 09:50:00,335.25,336.38,335.01,335.35,5098.0,323.6298,324.7207,323.3982,323.7264,5098.0
2022-04-13 09:55:00,335.4,335.56,333.01,333.53,6082.0,323.7746,323.9291,321.4675,321.9695,6082.0
2022-04-13 10:00:00,333.17,334.99,332.84,334.9,4721.0,321.6219,323.3789,321.3034,323.292,4721.0
2022-04-13 10:05:00,335.12,336.48,334.28,334.33,4891.0,323.5043,324.8172,322.6935,322.7417,4891.0
2022-04-13 10:10:00,334.1,335.27,333.68,334.86,4662.0,322.5197,323.6491,322.1143,323.2534,4662.0
2022-04-13 10:15:00,335.77,336.98,335.77,336.61,3632.0,324.1318,325.2999,324.1318,324.9427,3632.0
2022-04-13 10:20:00,336.85,337.21,336.58,337.06,2951.0,325.1744,325.5219,324.9137,325.3771,2951.0
2022-04-13 10:25:00,336.95,337.05,335.89,336.09,4563.0,325.2709,325.3675,324.2477,324.4407,4563.0
2022-04-13 10:30:00,336.32,337.68,336.06,336.3,5494.0,324.6628,325.9756,324.4118,324.6434,5494.0
2022-04-13 10:35:00,336.44,337.22,335.93,336.0,5902.0,324.7786,325.5316,324.2863,324.3538,5902.0
2022-04-13 10:40:00,335.64,337.16,335.14,337.16,2017.0,324.0063,325.4736,323.5237,325.4736,2017.0
2022-04-13 10:45:00,337.21,337.22,335.62,336.12,4199.0,325.5219,325.5316,323.987,324.4697,4199.0
2022-04-13 10:50:00,335.57,335.97,335.32,335.54,4558.0,323.9387,324.3249,323.6974,323.9098,4558.0
2022-04-13 10:55:00,335.38,335.38,334.57,335.15,6474.0,323.7553,323.7553,322.9734,323.5333,6474.0
2022-04-13 11:00:00,335.36,337.34,335.36,337.34,4710.0,323.736,325.6474,323.736,325.6474,4710.0
2022-04-13 11:05:00,337.41,337.57,336.93,337.0,6522.0,325.715,325.8694,325.2516,325.3192,6522.0
2022-04-13 11:10:00,336.94,337.55,336.79,337.32,8734.0,325.2613,325.8501,325.1165,325.6281,8734.0
2022-04-13 11:15:00,337.53,338.35,337.13,338.19,7003.0,325.8308,326.6224,325.4447,326.4679,7003.0
2022-04-13 11:20:00,338.31,339.32,337.86,339.13,17434.0,326.5838,327.5588,326.1494,327.3754,17434.0
2022-04-13 11:25:00,339.37,339.64,338.66,338.83,4010.0,327.607,327.8677,326.9216,327.0858,4010.0
2022-04-13 11:30:00,338.93,339.15,338.33,338.44,5372.0,327.1823,327.3947,326.6031,326.7093,5372.0
2022-04-13 11:35:00,338.12,338.38,337.83,338.29,3385.0,326.4004,326.6514,326.1204,326.5645,3385.0
2022-04-13 11:40:00,338.3,338.92,338.29,338.69,3700.0,326.5741,327.1726,326.5645,326.9506,3700.0
2022-04-13 11:45:00,338.65,338.95,338.28,338.5,8397.0,326.912,327.2016,326.5548,326.7672,8397.0
2022-04-13 11:50:00,338.3,338.57,337.89,338.57,4300.0,326.5741,326.8348,326.1783,326.8348,4300.0
2022-04-13 11:55:00,338.39,338.73,338.09,338.17,5358.0,326.661,326.9892,326.3714,326.4486,5358.0
2022-04-13 12:00:00,338.21,338.23,337.63,338.23,2000.0,326.4872,326.5066,325.9273,326.5066,2000.0
2022-04-13 12:05:00,337.96,338.07,337.76,337.9,2587.0,326.2459,326.3521,326.0528,326.188,2587.0
2022-04-13 12:10:00,337.3,337.95,336.56,337.22,7438.0,325.6088,326.2363,324.8944,325.5316,7438.0
2022-04-13 12:15:00,337.38,337.61,336.9,337.53,2700.0,325.686,325.908,325.2226,325.8308,2700.0
2022-04-13 12:20:00,337.33,337.38,336.9,337.31,2250.0,325.6377,325.686,325.2226,325.6184,2250.0
2022-04-13 12:25:00,338.02,338.21,337.36,337.52,3608.0,326.3038,326.4872,325.6667,325.8212,3608.0
2022-04-13 12:30:00,337.66,337.81,337.04,337.31,10341.0,325.9563,326.1011,325.3578,325.6184,10341.0
2022-04-13 12:35:00,337.74,338.43,337.74,338.35,3479.0,326.0335,326.6996,326.0335,326.6224,3479.0
2022-04-13 12:40:00,338.64,339.29,338.59,338.94,1925.0,326.9023,327.5298,326.8541,327.1919,1925.0
2022-04-13 12:45:00,338.74,338.87,338.23,338.23,5460.0,326.9989,327.1244,326.5066,326.5066,5460.0
2022-04-13 12:50:00,338.37,338.83,338.26,338.27,3146.0,326.6417,327.0858,326.5355,326.5452,3146.0
2022-04-13 12:55:00,338.51,338.51,338.04,338.25,1058.0,326.7768,326.7768,326.3231,326.5259,1058.0
2022-04-13 13:00:00,338.12,338.23,337.75,338.19,4000.0,326.4004,326.5066,326.0432,326.4679,4000.0
2022-04-13 13:05:00,338.13,338.2,337.72,338.1,4000.0,326.41,326.4776,326.0142,326.3811,4000.0
2022-04-13 13:10:00,337.92,338.21,337.75,337.75,3798.0,326.2073,326.4872,326.0432,326.0432,3798.0
2022-04-13 13:15:00,337.5,337.5,336.39,336.48,1575.0,325.8019,325.8019,324.7303,324.8172,1575.0
2022-04-13 13:20:00,336.59,337.13,336.57,337.04,6934.0,324.9234,325.4447,324.9041,325.3578,6934.0
2022-04-13 13:25:00,337.04,337.04,336.29,336.99,6585.0,325.3578,325.3578,324.6338,325.3095,6585.0
2022-04-13 13:30:00,337.08,337.18,336.36,336.36,3300.0,325.3964,325.4929,324.7014,324.7014,3300.0
2022-04-13 13:35:00,336.49,336.57,335.22,335.32,2530.0,324.8269,324.9041,323.6009,323.6974,2530.0
2022-04-13 13:40:00,335.01,335.32,334.96,335.22,2286.0,323.3982,323.6974,323.3499,323.6009,2286.0
2022-04-13 13:45:00,335.23,335.27,334.63,334.96,2995.0,323.6105,323.6491,323.0313,323.3499,2995.0
2022-04-13 13:50:00,334.88,335.09,333.79,334.1,6157.0,323.2727,323.4754,322.2204,322.5197,6157.0
2022-04-13 13:55:00,333.98,334.43,333.17,334.43,6153.0,322.4039,322.8383,321.6219,322.8383,6153.0
2022-04-13 14:00:00,334.23,334.27,333.72,334.19,3032.0,322.6452,322.6838,322.1529,322.6066,3032.0
2022-04-13 14:05:00,334.06,334.86,334.06,334.38,5840.0,322.4811,323.2534,322.4811,322.79,5840.0
2022-04-13 14:10:00,334.42,334.58,333.79,334.58,3509.0,322.8286,322.9831,322.2204,322.9831,3509.0
2022-04-13 14:15:00,334.62,334.75,334.41,334.59,2402.0,323.0217,323.1472,322.819,322.9927,2402.0
2022-04-13 14:20:00,334.79,334.96,334.72,334.77,1806.0,323.1858,323.3499,323.1182,323.1665,1806.0
2022-04-13 14:25:00,334.65,335.0,334.65,334.9,2866.0,323.0506,323.3885,323.0506,323.292,2866.0
2022-04-13 14:30:00,334.91,335.34,334.82,335.19,4411.0,323.3016,323.7167,323.2147,323.5719,4411.0
2022-04-13 14:35:00,335.39,335.9,335.36,335.87,6645.0,323.765,324.2573,323.736,324.2284,6645.0
2022-04-13 14:40:00,335.77,336.13,335.75,336.03,6824.0,324.1318,324.4793,324.1125,324.3828,6824.0
2022-04-13 14:45:00,336.09,336.09,335.42,335.9,3694.0,324.4407,324.4407,323.7939,324.2573,3694.0
2022-04-13 14:50:00,336.09,336.11,335.61,335.96,7000.0,324.4407,324.46,323.9774,324.3152,7000.0
2022-04-13 14:55:00,335.93,336.12,335.63,335.66,9569.0,324.2863,324.4697,323.9967,324.0256,9569.0
2022-04-13 15:00:00,335.69,335.72,334.77,334.96,7240.0,324.0546,324.0835,323.1665,323.3499,7240.0
2022-04-13 15:05:00,335.11,336.2,335.1,335.69,8560.0,323.4947,324.5469,323.485,324.0546,8560.0
2022-04-13 15:10:00,335.8,335.95,335.5,335.72,9035.0,324.1608,324.3056,323.8712,324.0835,9035.0
2022-04-13 15:15:00,335.68,336.18,335.68,336.03,9392.0,324.0449,324.5276,324.0449,324.3828,9392.0
2022-04-13 15:20:00,336.15,336.37,335.66,335.67,12676.0,324.4986,324.711,324.0256,324.0353,12676.0
2022-04-13 15:25:00,335.72,336.13,335.44,336.12,9385.0,324.0835,324.4793,323.8133,324.4697,9385.0
2022-04-13 15:30:00,336.2,337.69,336.2,337.51,10966.0,324.5469,325.9853,324.5469,325.8115,10966.0
2022-04-13 15:35:00,337.33,337.96,336.89,337.72,20269.0,325.6377,326.2459,325.213,326.0142,20269.0
2022-04-13 15:40:00,337.69,337.7,337.01,337.55,12168.0,325.9853,325.9949,325.3288,325.8501,12168.0
2022-04-13 15:45:00,337.58,337.6,336.08,336.2,16470.0,325.8791,325.8984,324.4311,324.5469,16470.0
2022-04-13 15:50:00,336.33,337.03,335.48,336.56,29803.0,324.6724,325.3481,323.8519,324.8944,29803.0
2022-04-13 15:55:00,336.25,336.64,335.73,336.6,50852.0,324.5952,324.9717,324.0932,324.933,50852.0
2022-04-14 09:30:00,336.51,337.39,334.59,334.92,47138.0,324.8462,325.6957,322.9927,323.3113,47138.0
2022-04-14 09:35:00,335.5,335.5,331.98,332.14,6493.0,323.8712,323.8712,320.4732,320.6276,6493.0
2022-04-14 09:40:00,332.28,332.28,329.76,329.76,6615.0,320.7628,320.7628,318.3301,318.3301,6615.0
2022-04-14 09:45:00,329.78,330.28,329.18,329.56,16713.0,318.3494,318.8321,317.7702,318.1371,16713.0
2022-04-14 09:50:00,329.5,329.59,328.44,328.96,13428.0,318.0791,318.166,317.0559,317.5579,13428.0
2022-04-14 09:55:00,328.75,329.14,327.54,327.96,8041.0,317.3551,317.7316,316.1871,316.5925,8041.0
2022-04-14 10:00:00,328.08,329.45,328.02,328.69,7574.0,316.7084,318.0309,316.6504,317.2972,7574.0
2022-04-14 10:05:00,329.08,329.27,325.76,326.42,7028.0,317.6737,317.8571,314.4688,315.1059,7028.0
2022-04-14 10:10:00,326.57,328.68,326.37,328.67,13582.0,315.2507,317.2876,315.0576,317.2779,13582.0
2022-04-14 10:15:00,329.0,329.79,328.22,328.45,13964.0,317.5965,318.3591,316.8435,317.0655,13964.0
2022-04-14 10:20:00,328.25,329.08,328.25,328.4,8016.0,316.8725,317.6737,316.8725,317.0173,8016.0
2022-04-14 10:25:00,328.49,329.27,328.37,329.14,4694.0,317.1042,317.8571,316.9883,317.7316,4694.0
2022-04-14 10:30:00,329.0,330.01,328.4,329.37,9558.0,317.5965,318.5715,317.0173,317.9536,9558.0
2022-04-14 10:35:00,329.62,329.79,328.04,328.37,7179.0,318.195,318.3591,316.6697,316.9883,7179.0
2022-04-14 10:40:00,328.31,329.06,327.95,328.11,8455.0,316.9304,317.6544,316.5829,316.7373,8455.0
2022-04-14 10:45:00,328.16,329.53,328.14,328.46,9321.0,316.7856,318.1081,316.7663,317.0752,9321.0
2022-04-14 10:50:00,328.17,328.36,327.72,328.3,4200.0,316.7952,316.9787,316.3608,316.9207,4200.0
2022-04-14 10:55:00,328.25,328.66,328.17,328.17,5531.0,316.8725,317.2683,316.7952,316.7952,5531.0
2022-04-14 11:00:00,328.08,328.9,327.99,328.79,4200.0,316.7084,317.4999,316.6215,317.3938,4200.0
2022-04-14 11:05:00,328.45,328.89,328.45,328.51,1777.0,317.0655,317.4903,317.0655,317.1235,1777.0
2022-04-14 11:10:00,328.2,329.07,327.95,329.07,6938.0,316.8242,317.664,316.5829,317.664,6938.0
2022-04-14 11:15:00,328.91,328.96,328.21,328.44,4376.0,317.5096,317.5579,316.8339,317.0559,4376.0
2022-04-14 11:20:00,328.72,329.07,328.24,329.07,2794.0,317.3262,317.664,316.8628,317.664,2794.0
2022-04-14 11:25:00,329.86,329.86,329.16,329.51,5448.0,318.4267,318.4267,317.7509,318.0888,5448.0
2022-04-14 11:30:00,329.55,329.56,328.87,328.87,6117.0,318.1274,318.1371,317.471,317.471,6117.0
2022-04-14 11:35:00,328.85,328.85,328.11,328.36,5899.0,317.4517,317.4517,316.7373,316.9787,5899.0
2022-04-14 11:40:00,328.25,328.5,327.16,327.32,6870.0,316.8725,317.1138,315.8202,315.9747,6870.0
2022-04-14 11:45:00,327.44,328.04,327.36,327.66,4527.0,316.0905,316.6697,316.0133,316.3029,4527.0
2022-04-14 11:50:00,327.67,327.71,326.36,326.36,8215.0,316.3126,316.3512,315.048,315.048,8215.0
2022-04-14 11:55:00,326.38,326.76,326.12,326.66,10667.0,315.0673,315.4341,314.8163,315.3376,10667.0
2022-04-14 12:00:00,326.46,327.32,326.27,326.46,10247.0,315.1445,315.9747,314.9611,315.1445,10247.0
2022-04-14 12:05:00,326.38,327.25,326.35,327.22,8385.0,315.0673,315.9071,315.0383,315.8782,8385.0
2022-04-14 12:10:00,327.17,327.28,326.13,326.3,8500.0,315.8299,315.9361,314.826,314.9901,8500.0
2022-04-14 12:15:00,326.55,326.63,325.76,325.84,10346.0,315.2314,315.3086,314.4688,314.546,10346.0
2022-04-14 12:20:00,325.94,325.96,325.51,325.89,4900.0,314.6425,314.6618,314.2274,314.5943,4900.0
2022-04-14 12:25:00,325.99,326.08,325.1,325.11,6874.0,314.6908,314.7777,313.8317,313.8413,6874.0
2022-04-14 12:30:00,325.39,325.67,325.06,325.67,4326.0,314.1116,314.3819,313.793,314.3819,4326.0
2022-04-14 12:35:00,325.53,325.58,325.03,325.04,8738.0,314.2467,314.295,313.7641,313.7737,8738.0
2022-04-14 12:40:00,325.0,325.16,323.76,323.76,10579.0,313.7351,313.8896,312.5381,312.5381,10579.0
2022-04-14 12:45:00,323.84,324.3,323.67,324.01,5520.0,312.6153,313.0594,312.4512,312.7794,5520.0
2022-04-14 12:50:00,324.12,324.15,323.47,323.63,6847.0,312.8856,312.9146,312.2581,312.4126,6847.0
2022-04-14 12:55:00,323.51,324.23,323.51,324.17,6361.0,312.2968,312.9918,312.2968,312.9339,6361.0
2022-04-14 13:00:00,324.06,324.86,324.06,324.76,9803.0,312.8277,313.6,312.8277,313.5034,9803.0
2022-04-14 13:05:00,324.6,325.37,324.46,324.74,4202.0,313.349,314.0923,313.2138,313.4841,4202.0
2022-04-14 13:10:00,324.73,325.0,324.19,324.41,6094.0,313.4745,313.7351,312.9532,313.1656,6094.0
2022-04-14 13:15:00,324.23,324.43,323.89,324.02,3387.0,312.9918,313.1849,312.6636,312.7891,3387.0
2022-04-14 13:20:00,324.22,324.82,323.8,324.43,4984.0,312.9822,313.5614,312.5767,313.1849,4984.0
2022-04-14 13:25:00,324.56,324.72,324.37,324.65,4200.0,313.3104,313.4648,313.127,313.3972,4200.0
2022-04-14 13:30:00,324.57,325.12,324.33,325.04,3872.0,313.32,313.851,313.0883,313.7737,3872.0
2022-04-14 13:35:00,325.0,325.79,324.99,325.37,6460.0,313.7351,314.4977,313.7255,314.0923,6460.0
2022-04-14 13:40:00,325.37,326.16,325.21,325.53,5060.0,314.0923,314.8549,313.9378,314.2467,5060.0
2022-04-14 13:45:00,325.29,325.99,325.29,325.75,3400.0,314.0151,314.6908,314.0151,314.4591,3400.0
2022-04-14 13:50:00,325.74,325.86,325.43,325.45,3781.0,314.4495,314.5653,314.1502,314.1695,3781.0
2022-04-14 13:55:00,325.38,325.92,325.38,325.92,2518.0,314.1019,314.6232,314.1019,314.6232,2518.0
2022-04-14 14:00:00,326.06,327.06,325.62,326.67,8500.0,314.7584,315.7237,314.3336,315.3472,8500.0
2022-04-14 14:05:00,326.58,327.08,326.15,326.37,6300.0,315.2604,315.743,314.8453,315.0576,6300.0
2022-04-14 14:10:00,326.41,326.53,326.12,326.44,5513.0,315.0962,315.2121,314.8163,315.1252,5513.0
2022-04-14 14:15:00,326.58,326.81,325.73,325.99,5306.0,315.2604,315.4824,314.4398,314.6908,5306.0
2022-04-14 14:20:00,325.81,325.82,325.2,325.42,6305.0,314.517,314.5267,313.9282,314.1406,6305.0
2022-04-14 14:25:00,325.32,325.84,325.02,325.31,4601.0,314.044,314.546,313.7544,314.0344,4601.0
2022-04-14 14:30:00,325.24,325.5,324.48,324.77,6156.0,313.9668,314.2178,313.2331,313.5131,6156.0
2022-04-14 14:35:00,324.53,324.72,324.28,324.37,4605.0,313.2814,313.4648,313.0401,313.127,4605.0
2022-04-14 14:40:00,324.54,324.62,323.92,323.94,4526.0,313.2911,313.3683,312.6926,312.7119,4526.0
2022-04-14 14:45:00,324.0,324.08,323.51,323.82,7700.0,312.7698,312.847,312.2968,312.596,7700.0
2022-04-14 14:50:00,323.75,324.18,323.41,323.41,5524.0,312.5284,312.9435,312.2002,312.2002,5524.0
2022-04-14 14:55:00,323.5,323.64,323.22,323.37,7216.0,312.2871,312.4223,312.0168,312.1616,7216.0
2022-04-14 15:00:00,323.35,323.7,323.11,323.52,9631.0,312.1423,312.4802,311.9106,312.3064,9631.0
2022-04-14 15:05:00,323.44,323.69,323.05,323.21,6952.0,312.2292,312.4705,311.8527,312.0072,6952.0
2022-04-14 15:10:00,323.01,323.44,322.87,322.93,8129.0,311.8141,312.2292,311.6789,311.7369,8129.0
2022-04-14 15:15:00,323.08,323.44,322.97,323.33,3417.0,311.8817,312.2292,311.7755,312.123,3417.0
2022-04-14 15:20:00,323.33,323.5,322.88,323.05,10841.0,312.123,312.2871,311.6886,311.8527,10841.0
2022-04-14 15:25:00,323.05,323.27,322.86,322.92,10069.0,311.8527,312.0651,311.6693,311.7272,10069.0
2022-04-14 15:30:00,323.04,323.08,322.42,322.54,8942.0,311.8431,311.8817,311.2445,311.3604,8942.0
2022-04-14 15:35:00,322.46,322.5,321.34,321.46,14966.0,311.2832,311.3218,310.202,310.3178,14966.0
2022-04-14 15:40:00,321.4,321.92,321.17,321.89,17482.0,310.2599,310.7619,310.0379,310.7329,17482.0
2022-04-14 15:45:00,321.95,322.32,321.71,321.72,36860.0,310.7908,311.148,310.5592,310.5688,36860.0
2022-04-14 15:50:00,321.59,321.71,320.92,321.71,37671.0,310.4433,310.5592,309.7965,310.5592,37671.0
2022-04-14 15:55:00,321.93,322.22,321.05,321.48,65672.0,310.7715,311.0515,309.922,310.3371,65672.0
2022-04-18 09:30:00,320.37,324.03,319.4,322.75,16350.0,309.2656,312.7987,308.3292,311.5631,16350.0
2022-04-18 09:35:00,323.08,324.36,323.0,323.17,3397.0,311.8817,313.1173,311.8044,311.9685,3397.0
2022-04-18 09:40:00,323.59,323.59,321.79,323.16,5198.0,312.374,312.374,310.6364,311.9589,5198.0
2022-04-18 09:45:00,322.39,322.39,321.33,322.23,3595.0,311.2156,311.2156,310.1923,311.0611,3595.0
2022-04-18 09:50:00,321.55,321.55,320.39,321.31,5204.0,310.4047,310.4047,309.2849,310.173,5204.0
2022-04-18 09:55:00,321.37,323.64,321.03,323.63,6422.0,310.2309,312.4223,309.9027,312.4126,6422.0
2022-04-18 10:00:00,323.36,324.55,322.28,324.26,5654.0,312.152,313.3007,311.1094,313.0208,5654.0
2022-04-18 10:05:00,324.17,325.3,323.51,323.62,8772.0,312.9339,314.0247,312.2968,312.403,8772.0
2022-04-18 10:10:00,323.28,325.85,323.27,325.6,11256.0,312.0747,314.5557,312.0651,314.3143,11256.0
2022-04-18 10:15:00,325.1,325.71,324.49,324.9,7203.0,313.8317,314.4205,313.2428,313.6386,7203.0
2022-04-18 10:20:00,324.81,326.05,324.26,325.8,9560.0,313.5517,314.7487,313.0208,314.5074,9560.0
2022-04-18 10:25:00,325.66,327.08,325.62,326.03,7082.0,314.3722,315.743,314.3336,314.7294,7082.0
2022-04-18 10:30:00,326.22,326.68,325.52,326.68,5392.0,314.9128,315.3569,314.2371,315.3569,5392.0
2022-04-18 10:35:00,326.58,326.8,325.59,326.8,1664.0,315.2604,315.4727,314.3047,315.4727,1664.0
2022-04-18 10:40:00,327.13,328.0,326.82,327.99,8589.0,315.7913,316.6311,315.492,316.6215,8589.0
2022-04-18 10:45:00,327.98,328.08,327.54,328.08,9145.0,316.6118,316.7084,316.1871,316.7084,9145.0
2022-04-18 10:50:00,327.92,328.21,327.31,327.31,6443.0,316.5539,316.8339,315.9651,315.9651,6443.0
2022-04-18 10:55:00,327.19,327.39,326.41,327.0,5697.0,315.8492,316.0423,315.0962,315.6658,5697.0
2022-04-18 11:00:00,326.8,327.28,326.51,326.82,6975.0,315.4727,315.9361,315.1928,315.492,6975.0
2022-04-18 11:05:00,326.92,327.68,326.71,326.71,3846.0,315.5886,316.3222,315.3858,315.3858,3846.0
2022-04-18 11:10:00,327.0,327.56,326.15,326.15,6550.0,315.6658,316.2064,314.8453,314.8453,6550.0
2022-04-18 11:15:00,325.95,326.11,324.25,324.52,4917.0,314.6522,314.8066,313.0111,313.2718,4917.0
2022-04-18 11:20:00,324.43,324.74,324.08,324.44,3200.0,313.1849,313.4841,312.847,313.1945,3200.0
2022-04-18 11:25:00,324.27,325.27,324.09,325.27,1400.0,313.0304,313.9958,312.8567,313.9958,1400.0
2022-04-18 11:30:00,324.93,324.97,324.13,324.48,4946.0,313.6675,313.7062,312.8953,313.2331,4946.0
2022-04-18 11:35:00,324.49,324.81,324.37,324.53,4240.0,313.2428,313.5517,313.127,313.2814,4240.0
2022-04-18 11:40:00,324.66,324.88,324.57,324.72,2197.0,313.4069,313.6193,313.32,313.4648,2197.0
2022-04-18 11:45:00,324.73,324.73,324.0,324.03,2022.0,313.4745,313.4745,312.7698,312.7987,2022.0
2022-04-18 11:50:00,323.96,325.16,323.92,325.16,4742.0,312.7312,313.8896,312.6926,313.8896,4742.0
2022-04-18 11:55:00,325.21,325.55,324.9,325.36,3120.0,313.9378,314.2661,313.6386,314.0826,3120.0
2022-04-18 12:00:00,325.43,325.43,324.46,324.9,2157.0,314.1502,314.1502,313.2138,313.6386,2157.0
2022-04-18 12:05:00,325.05,325.54,324.78,324.84,3723.0,313.7834,314.2564,313.5227,313.5807,3723.0
2022-04-18 12:10:00,324.72,325.01,324.2,324.2,6207.0,313.4648,313.7448,312.9628,312.9628,6207.0
2022-04-18 12:15:00,323.96,323.96,322.68,322.72,4578.0,312.7312,312.7312,311.4955,311.5341,4578.0
2022-04-18 12:20:00,322.73,323.16,322.42,323.15,5090.0,311.5438,311.9589,311.2445,311.9492,5090.0
2022-04-18 12:25:00,323.12,323.57,323.11,323.32,4370.0,311.9203,312.3547,311.9106,312.1133,4370.0
2022-04-18 12:30:00,323.24,323.72,323.04,323.72,3875.0,312.0361,312.4995,311.8431,312.4995,3875.0
2022-04-18 12:35:00,323.97,323.97,323.28,323.69,2400.0,312.7408,312.7408,312.0747,312.4705,2400.0
2022-04-18 12:40:00,323.57,323.84,323.16,323.7,2187.0,312.3547,312.6153,311.9589,312.4802,2187.0
2022-04-18 12:45:00,324.04,324.14,323.81,323.81,1006.0,312.8084,312.9049,312.5864,312.5864,1006.0
2022-04-18 12:50:00,323.95,324.14,323.95,324.02,500.0,312.7215,312.9049,312.7215,312.7891,500.0
2022-04-18 12:55:00,324.15,324.43,324.15,324.27,800.0,312.9146,313.1849,312.9146,313.0304,800.0
2022-04-18 13:00:00,324.05,324.05,323.44,323.97,2007.0,312.818,312.818,312.2292,312.7408,2007.0
2022-04-18 13:05:00,324.51,325.57,324.51,325.57,2000.0,313.2621,314.2854,313.2621,314.2854,2000.0
2022-04-18 13:10:00,325.36,325.7,325.13,325.44,3831.0,314.0826,314.4109,313.8606,314.1599,3831.0
2022-04-18 13:15:00,325.32,325.47,325.02,325.03,1294.0,314.044,314.1888,313.7544,313.7641,1294.0
2022-04-18 13:20:00,325.35,325.79,325.05,325.68,4240.0,314.073,314.4977,313.7834,314.3915,4240.0
2022-04-18 13:25:00,325.45,325.79,325.37,325.74,1501.0,314.1695,314.4977,314.0923,314.4495,1501.0
2022-04-18 13:30:00,325.73,328.14,325.7,328.14,7181.0,314.4398,316.7663,314.4109,316.7663,7181.0
2022-04-18 13:35:00,328.25,328.41,327.82,327.85,3752.0,316.8725,317.0269,316.4574,316.4863,3752.0
2022-04-18 13:40:00,328.2,328.34,327.78,328.34,3669.0,316.8242,316.9593,316.4188,316.9593,3669.0
2022-04-18 13:45:00,328.22,328.94,327.79,328.82,8673.0,316.8435,317.5386,316.4284,317.4227,8673.0
2022-04-18 13:50:00,328.75,329.56,328.55,328.8,4829.0,317.3551,318.1371,317.1621,317.4034,4829.0
2022-04-18 13:55:00,328.85,329.49,328.84,329.27,4701.0,317.4517,318.0695,317.442,317.8571,4701.0
2022-04-18 14:00:00,329.29,329.59,328.99,329.15,3425.0,317.8764,318.166,317.5868,317.7413,3425.0
2022-04-18 14:05:00,329.27,329.27,328.59,328.65,6089.0,317.8571,317.8571,317.2007,317.2586,6089.0
2022-04-18 14:10:00,328.54,329.11,328.19,328.99,3900.0,317.1524,317.7027,316.8145,317.5868,3900.0
2022-04-18 14:15:00,329.22,329.38,328.19,328.56,5522.0,317.8088,317.9633,316.8145,317.1717,5522.0
2022-04-18 14:20:00,328.27,329.56,327.89,329.32,6060.0,316.8918,318.1371,316.5249,317.9054,6060.0
2022-04-18 14:25:00,329.69,329.93,328.9,328.96,5782.0,318.2626,318.4942,317.4999,317.5579,5782.0
2022-04-18 14:30:00,329.03,329.74,329.03,329.71,2466.0,317.6254,318.3108,317.6254,318.2819,2466.0
2022-04-18 14:35:00,329.59,330.01,329.51,329.81,4410.0,318.166,318.5715,318.0888,318.3784,4410.0
2022-04-18 14:40:00,330.0,330.0,329.35,329.39,3810.0,318.5618,318.5618,317.9343,317.973,3810.0
2022-04-18 14:45:00,329.36,329.51,328.8,329.06,3701.0,317.944,318.0888,317.4034,317.6544,3701.0
2022-04-18 14:50:00,328.92,329.69,328.71,329.36,5470.0,317.5192,318.2626,317.3165,317.944,5470.0
2022-04-18 14:55:00,329.16,329.35,328.06,328.1,3970.0,317.7509,317.9343,316.6891,316.7277,3970.0
2022-04-18 15:00:00,328.41,328.7,327.9,327.94,2110.0,317.0269,317.3069,316.5346,316.5732,2110.0
2022-04-18 15:05:00,328.17,328.52,327.8,327.87,7400.0,316.7952,317.1331,316.4381,316.5056,7400.0
2022-04-18 15:10:00,328.01,328.41,327.52,327.9,4703.0,316.6408,317.0269,316.1678,316.5346,4703.0
2022-04-18 15:15:00,327.89,328.49,327.89,328.32,4913.0,316.5249,317.1042,316.5249,316.94,4913.0
2022-04-18 15:20:00,328.59,328.87,327.95,328.17,4566.0,317.2007,317.471,316.5829,316.7952,4566.0
2022-04-18 15:25:00,328.05,328.23,327.85,328.16,3631.0,316.6794,316.8532,316.4863,316.7856,3631.0
2022-04-18 15:30:00,327.93,327.94,326.57,326.9,6664.0,316.5636,316.5732,315.2507,315.5693,6664.0
2022-04-18 15:35:00,326.96,327.06,326.27,326.39,5500.0,315.6272,315.7237,314.9611,315.0769,5500.0
2022-04-18 15:40:00,326.27,326.94,325.84,326.73,5310.0,314.9611,315.6079,314.546,315.4052,5310.0
2022-04-18 15:45:00,326.5,326.51,325.1,325.48,12156.0,315.1831,315.1928,313.8317,314.1985,12156.0
2022-04-18 15:50:00,324.75,326.82,324.64,326.59,20963.0,313.4938,315.492,313.3876,315.27,20963.0
2022-04-18 15:55:00,326.41,328.01,326.31,327.93,52001.0,315.0962,316.6408,314.9997,316.5636,52001.0
2022-04-19 09:30:00,329.45,329.47,326.11,327.81,16502.0,318.0309,318.0502,314.8066,316.4477,16502.0
2022-04-19 09:35:00,328.25,328.66,325.34,325.34,4414.0,316.8725,317.2683,314.0633,314.0633,4414.0
2022-04-19 09:40:00,324.57,329.18,324.56,328.28,9743.0,313.32,317.7702,313.3104,316.9014,9743.0
2022-04-19 09:45:00,328.3,328.92,327.32,328.88,4820.0,316.9207,317.5192,315.9747,317.4806,4820.0
2022-04-19 09:50:00,328.15,330.52,327.55,330.52,4571.0,316.7759,319.0638,316.1967,319.0638,4571.0
2022-04-19 09:55:00,331.0,331.29,330.16,331.03,7265.0,319.5272,319.8071,318.7163,319.5561,7265.0
2022-04-19 10:00:00,331.36,332.2,330.66,331.94,10455.0,319.8747,320.6856,319.1989,320.4346,10455.0
2022-04-19 10:05:00,332.07,333.25,331.79,332.86,8648.0,320.5601,321.6992,320.2898,321.3227,8648.0
2022-04-19 10:10:00,333.2,334.64,333.19,333.8,6805.0,321.6509,323.041,321.6412,322.2301,6805.0
2022-04-19 10:15:00,333.75,334.68,333.41,334.16,9198.0,322.1818,323.0796,321.8536,322.5776,9198.0
2022-04-19 10:20:00,334.12,334.49,333.8,334.49,8368.0,322.539,322.8962,322.2301,322.8962,8368.0
2022-04-19 10:25:00,334.24,334.4,333.37,333.5,5271.0,322.6548,322.8093,321.815,321.9405,5271.0
2022-04-19 10:30:00,333.75,334.4,333.47,334.28,5502.0,322.1818,322.8093,321.9115,322.6935,5502.0
2022-04-19 10:35:00,334.5,335.61,334.14,335.61,10572.0,322.9058,323.9774,322.5583,323.9774,10572.0
2022-04-19 10:40:00,335.69,336.99,335.39,336.37,7932.0,324.0546,325.3095,323.765,324.711,7932.0
2022-04-19 10:45:00,336.38,336.49,335.88,335.88,6334.0,324.7207,324.8269,324.238,324.238,6334.0
2022-04-19 10:50:00,335.98,336.4,335.7,336.25,3909.0,324.3345,324.74,324.0642,324.5952,3909.0
2022-04-19 10:55:00,336.13,336.38,335.14,335.17,6568.0,324.4793,324.7207,323.5237,323.5526,6568.0
2022-04-19 11:00:00,335.16,335.32,334.26,335.11,15344.0,323.543,323.6974,322.6742,323.4947,15344.0
2022-04-19 11:05:00,335.1,336.36,335.1,335.92,6998.0,323.485,324.7014,323.485,324.2766,6998.0
2022-04-19 11:10:00,336.23,336.83,336.23,336.29,5490.0,324.5759,325.1551,324.5759,324.6338,5490.0
2022-04-19 11:15:00,336.21,337.1,334.94,335.14,9199.0,324.5566,325.4157,323.3306,323.5237,9199.0
2022-04-19 11:20:00,335.02,336.11,334.96,336.11,9121.0,323.4078,324.46,323.3499,324.46,9121.0
2022-04-19 11:25:00,336.15,336.73,335.84,336.67,5020.0,324.4986,325.0585,324.1994,325.0006,5020.0
2022-04-19 11:30:00,336.67,336.83,335.85,336.14,4307.0,325.0006,325.1551,324.209,324.489,4307.0
2022-04-19 11:35:00,336.27,337.27,336.27,337.27,3910.0,324.6145,325.5798,324.6145,325.5798,3910.0
2022-04-19 11:40:00,337.15,337.3,336.97,337.25,5830.0,325.464,325.6088,325.2902,325.5605,5830.0
2022-04-19 11:45:00,337.29,337.58,337.29,337.47,2697.0,325.5991,325.8791,325.5991,325.7729,2697.0
2022-04-19 11:50:00,337.42,337.97,337.29,337.97,4637.0,325.7246,326.2556,325.5991,326.2556,4637.0
2022-04-19 11:55:00,337.89,337.89,336.86,337.11,3640.0,326.1783,326.1783,325.184,325.4254,3640.0
2022-04-19 12:00:00,337.02,337.02,336.16,336.51,3781.0,325.3385,325.3385,324.5083,324.8462,3781.0
2022-04-19 12:05:00,336.49,337.0,336.22,336.93,6633.0,324.8269,325.3192,324.5662,325.2516,6633.0
2022-04-19 12:10:00,337.03,337.2,336.55,336.68,2464.0,325.3481,325.5123,324.8848,325.0103,2464.0
2022-04-19 12:15:00,336.51,337.15,336.1,337.02,3593.0,324.8462,325.464,324.4504,325.3385,3593.0
2022-04-19 12:20:00,336.94,337.28,336.77,337.17,4280.0,325.2613,325.5895,325.0972,325.4833,4280.0
2022-04-19 12:25:00,336.99,337.13,336.53,336.79,4151.0,325.3095,325.4447,324.8655,325.1165,4151.0
2022-04-19 12:30:00,336.6,337.41,336.59,337.04,5570.0,324.933,325.715,324.9234,325.3578,5570.0
2022-04-19 12:35:00,337.06,337.06,336.48,336.68,3300.0,325.3771,325.3771,324.8172,325.0103,3300.0
2022-04-19 12:40:00,336.58,336.66,336.01,336.66,5426.0,324.9137,324.991,324.3635,324.991,5426.0
2022-04-19 12:45:00,336.66,336.91,336.53,336.91,3036.0,324.991,325.2323,324.8655,325.2323,3036.0
2022-04-19 12:50:00,337.06,337.82,337.06,337.3,3325.0,325.3771,326.1108,325.3771,325.6088,3325.0
2022-04-19 12:55:00,337.57,337.57,337.04,337.08,3266.0,325.8694,325.8694,325.3578,325.3964,3266.0
2022-04-19 13:00:00,337.1,337.38,336.86,337.38,3752.0,325.4157,325.686,325.184,325.686,3752.0
2022-04-19 13:05:00,337.66,337.66,337.17,337.21,2600.0,325.9563,325.9563,325.4833,325.5219,2600.0
2022-04-19 13:10:00,337.19,337.67,337.04,337.3,4549.0,325.5026,325.966,325.3578,325.6088,4549.0
2022-04-19 13:15:00,337.38,337.71,337.22,337.49,3247.0,325.686,326.0046,325.5316,325.7922,3247.0
2022-04-19 13:20:00,337.54,337.64,337.33,337.63,2790.0,325.8405,325.937,325.6377,325.9273,2790.0
2022-04-19 13:25:00,337.2,337.29,336.31,336.38,7806.0,325.5123,325.5991,324.6531,324.7207,7806.0
2022-04-19 13:30:00,336.33,337.19,336.33,337.19,6291.0,324.6724,325.5026,324.6724,325.5026,6291.0
2022-04-19 13:35:00,337.18,337.37,337.04,337.37,2500.0,325.4929,325.6764,325.3578,325.6764,2500.0
2022-04-19 13:40:00,337.24,337.32,336.51,336.51,3800.0,325.5509,325.6281,324.8462,324.8462,3800.0
2022-04-19 13:45:00,336.53,337.04,336.51,337.02,4075.0,324.8655,325.3578,324.8462,325.3385,4075.0
2022-04-19 13:50:00,337.16,337.65,337.16,337.29,3428.0,325.4736,325.9467,325.4736,325.5991,3428.0
2022-04-19 13:55:00,337.42,337.53,336.93,336.93,5322.0,325.7246,325.8308,325.2516,325.2516,5322.0
2022-04-19 14:00:00,337.06,337.06,336.63,337.04,2969.0,325.3771,325.3771,324.962,325.3578,2969.0
2022-04-19 14:05:00,337.0,337.29,336.47,336.47,3867.0,325.3192,325.5991,324.8076,324.8076,3867.0
2022-04-19 14:10:00,336.59,336.59,335.53,335.94,2855.0,324.9234,324.9234,323.9001,324.2959,2855.0
2022-04-19 14:15:00,335.62,335.62,335.24,335.25,3640.0,323.987,323.987,323.6202,323.6298,3640.0
2022-04-19 14:20:00,335.02,335.72,335.02,335.72,2889.0,323.4078,324.0835,323.4078,324.0835,2889.0
2022-04-19 14:25:00,335.49,335.8,335.18,335.77,4788.0,323.8615,324.1608,323.5623,324.1318,4788.0
2022-04-19 14:30:00,335.96,336.15,335.57,335.6,3323.0,324.3152,324.4986,323.9387,323.9677,3323.0
2022-04-19 14:35:00,336.02,336.91,335.9,336.91,2065.0,324.3732,325.2323,324.2573,325.2323,2065.0
2022-04-19 14:40:00,336.84,337.34,336.78,337.04,4598.0,325.1647,325.6474,325.1068,325.3578,4598.0
2022-04-19 14:45:00,337.14,337.16,336.35,336.44,4540.0,325.4543,325.4736,324.6917,324.7786,4540.0
2022-04-19 14:50:00,336.67,337.02,336.31,336.77,7006.0,325.0006,325.3385,324.6531,325.0972,7006.0
2022-04-19 14:55:00,336.57,337.28,336.57,337.21,6511.0,324.9041,325.5895,324.9041,325.5219,6511.0
2022-04-19 15:00:00,337.06,337.06,336.41,336.49,2067.0,325.3771,325.3771,324.7496,324.8269,2067.0
2022-04-19 15:05:00,336.59,337.46,336.32,337.41,7461.0,324.9234,325.7632,324.6628,325.715,7461.0
2022-04-19 15:10:00,337.3,338.46,337.3,338.31,3784.0,325.6088,326.7286,325.6088,326.5838,3784.0
2022-04-19 15:15:00,338.14,338.48,338.02,338.31,4699.0,326.4197,326.7479,326.3038,326.5838,4699.0
2022-04-19 15:20:00,338.31,338.77,338.13,338.67,10127.0,326.5838,327.0278,326.41,326.9313,10127.0
2022-04-19 15:25:00,338.69,338.94,338.57,338.68,7222.0,326.9506,327.1919,326.8348,326.941,7222.0
2022-04-19 15:30:00,338.69,338.95,338.34,338.91,8494.0,326.9506,327.2016,326.6127,327.163,8494.0
2022-04-19 15:35:00,338.82,338.89,338.49,338.55,8399.0,327.0761,327.1437,326.7575,326.8155,8399.0
2022-04-19 15:40:00,338.49,338.49,337.9,337.91,15402.0,326.7575,326.7575,326.188,326.1976,15402.0
2022-04-19 15:45:00,337.89,337.89,336.93,337.19,30104.0,326.1783,326.1783,325.2516,325.5026,30104.0
2022-04-19 15:50:00,337.29,338.65,337.28,338.45,53887.0,325.5991,326.912,325.5895,326.7189,53887.0
2022-04-19 15:55:00,338.14,338.25,337.25,337.8,71612.0,326.4197,326.5259,325.5605,326.0915,71612.0
2022-04-20 09:30:00,345.52,351.81,345.0,350.57,55033.0,333.5439,339.6159,333.0419,338.4188,55033.0
2022-04-20 09:35:00,351.12,351.28,349.0,349.13,20294.0,338.9498,339.1042,336.9032,337.0287,20294.0
2022-04-20 09:40:00,349.41,349.41,346.74,348.76,28536.0,337.299,337.299,334.7216,336.6716,28536.0
2022-04-20 09:45:00,348.7,349.63,348.14,349.38,5750.0,336.6136,337.5114,336.0731,337.2701,5750.0
2022-04-20 09:50:00,349.53,349.99,348.47,349.34,6954.0,337.4149,337.8589,336.3916,337.2315,6954.0
2022-04-20 09:55:00,349.22,349.49,348.08,348.76,7194.0,337.1156,337.3763,336.0151,336.6716,7194.0
2022-04-20 10:00:00,348.79,349.77,348.06,349.39,14491.0,336.7005,337.6466,335.9958,337.2797,14491.0
2022-04-20 10:05:00,349.58,349.8,348.22,349.69,4187.0,337.4631,337.6755,336.1503,337.5693,4187.0
2022-04-20 10:10:00,349.71,351.5,349.71,351.04,14289.0,337.5886,339.3166,337.5886,338.8725,14289.0
2022-04-20 10:15:00,351.16,351.88,350.54,350.84,9515.0,338.9884,339.6834,338.3899,338.6795,9515.0
2022-04-20 10:20:00,350.96,351.7,349.01,349.26,10322.0,338.7953,339.5097,336.9129,337.1542,10322.0
2022-04-20 10:25:00,349.03,351.16,349.03,350.24,10765.0,336.9322,338.9884,336.9322,338.1003,10765.0
2022-04-20 10:30:00,350.43,350.98,349.55,350.65,6430.0,338.2837,338.8146,337.4342,338.4961,6430.0
2022-04-20 10:35:00,351.33,351.59,350.51,350.69,6000.0,339.1525,339.4035,338.3609,338.5347,6000.0
2022-04-20 10:40:00,350.88,351.3,350.02,350.72,5100.0,338.7181,339.1235,337.8879,338.5636,5100.0
2022-04-20 10:45:00,350.86,350.92,349.97,350.61,7271.0,338.6988,338.7567,337.8396,338.4574,7271.0
2022-04-20 10:50:00,350.81,350.99,350.12,350.53,6008.0,338.6505,338.8243,337.9844,338.3802,6008.0
2022-04-20 10:55:00,350.66,350.66,349.65,350.13,4790.0,338.5057,338.5057,337.5307,337.9941,4790.0
2022-04-20 11:00:00,350.27,350.27,349.0,349.29,8401.0,338.1292,338.1292,336.9032,337.1832,8401.0
2022-04-20 11:05:00,349.25,350.03,348.76,349.15,7658.0,337.1446,337.8975,336.6716,337.0481,7658.0
2022-04-20 11:10:00,349.08,349.09,347.29,348.05,6771.0,336.9805,336.9901,335.2525,335.9862,6771.0
2022-04-20 11:15:00,348.31,348.5,347.64,347.81,10070.0,336.2372,336.4206,335.5904,335.7545,10070.0
2022-04-20 11:20:00,347.91,348.45,347.89,347.89,8420.0,335.851,336.3723,335.8317,335.8317,8420.0
2022-04-20 11:25:00,347.8,347.97,346.72,346.9,8755.0,335.7448,335.909,334.7023,334.876,8755.0
2022-04-20 11:30:00,346.77,346.98,346.45,346.47,2546.0,334.7505,334.9533,334.4416,334.4609,2546.0
2022-04-20 11:35:00,346.88,347.32,346.71,346.94,3900.0,334.8567,335.2815,334.6926,334.9147,3900.0
2022-04-20 11:40:00,346.82,348.52,346.62,348.52,7000.0,334.7988,336.4399,334.6057,336.4399,7000.0
2022-04-20 11:45:00,348.48,348.48,347.0,347.0,4680.0,336.4013,336.4013,334.9726,334.9726,4680.0
2022-04-20 11:50:00,347.18,347.18,345.68,346.21,21245.0,335.1463,335.1463,333.6983,334.21,21245.0
2022-04-20 11:55:00,346.17,346.59,346.0,346.31,2032.0,334.1713,334.5768,334.0072,334.3065,2032.0
2022-04-20 12:00:00,346.59,347.49,346.19,346.99,5287.0,334.5768,335.4456,334.1906,334.9629,5287.0
2022-04-20 12:05:00,347.38,347.39,346.18,346.93,19091.0,335.3394,335.3491,334.181,334.905,19091.0
2022-04-20 12:10:00,346.88,346.91,345.79,346.0,7048.0,334.8567,334.8857,333.8045,334.0072,7048.0
2022-04-20 12:15:00,345.87,346.33,345.7,346.0,2700.0,333.8817,334.3258,333.7176,334.0072,2700.0
2022-04-20 12:20:00,345.93,345.93,345.0,345.18,17488.0,333.9397,333.9397,333.0419,333.2157,17488.0
2022-04-20 12:25:00,345.26,346.29,345.26,346.29,3781.0,333.2929,334.2872,333.2929,334.2872,3781.0
2022-04-20 12:30:00,346.19,347.02,346.08,346.87,10966.0,334.1906,334.9919,334.0845,334.8471,10966.0
2022-04-20 12:35:00,346.98,347.82,346.98,347.29,2064.0,334.9533,335.7641,334.9533,335.2525,2064.0
2022-04-20 12:40:00,347.27,347.5,346.53,346.58,13608.0,335.2332,335.4552,334.5189,334.5671,13608.0
2022-04-20 12:45:00,346.66,347.3,346.66,347.29,2789.0,334.6444,335.2622,334.6444,335.2525,2789.0
2022-04-20 12:50:00,347.28,348.6,347.27,348.51,33855.0,335.2429,336.5171,335.2332,336.4302,33855.0
2022-04-20 12:55:00,348.46,348.47,347.81,348.21,4490.0,336.382,336.3916,335.7545,336.1406,4490.0
2022-04-20 13:00:00,348.21,349.02,348.11,349.02,10655.0,336.1406,336.9226,336.0441,336.9226,10655.0
2022-04-20 13:05:00,348.96,348.98,348.07,348.42,8740.0,336.8646,336.8839,336.0055,336.3434,8740.0
2022-04-20 13:10:00,348.31,349.71,348.31,349.47,5499.0,336.2372,337.5886,336.2372,337.357,5499.0
2022-04-20 13:15:00,349.55,349.94,348.5,348.5,4683.0,337.4342,337.8107,336.4206,336.4206,4683.0
2022-04-20 13:20:00,348.39,349.67,348.27,349.45,11246.0,336.3144,337.55,336.1986,337.3377,11246.0
2022-04-20 13:25:00,349.72,349.81,349.23,349.74,3800.0,337.5983,337.6852,337.1253,337.6176,3800.0
2022-04-20 13:30:00,349.53,349.53,348.82,349.19,7981.0,337.4149,337.4149,336.7295,337.0867,7981.0
2022-04-20 13:35:00,349.46,349.65,349.18,349.52,5646.0,337.3473,337.5307,337.077,337.4052,5646.0
2022-04-20 13:40:00,349.61,350.3,349.43,350.16,3611.0,337.4921,338.1582,337.3183,338.023,3611.0
2022-04-20 13:45:00,350.2,350.42,349.43,349.68,3553.0,338.0617,338.274,337.3183,337.5597,3553.0
2022-04-20 13:50:00,349.4,350.03,349.35,350.03,7532.0,337.2894,337.8975,337.2411,337.8975,7532.0
2022-04-20 13:55:00,349.87,349.87,349.51,349.7,4679.0,337.7431,337.7431,337.3956,337.579,4679.0
2022-04-20 14:00:00,349.58,350.22,349.54,349.96,2608.0,337.4631,338.081,337.4245,337.83,2608.0
2022-04-20 14:05:00,350.21,350.21,349.49,349.49,2500.0,338.0713,338.0713,337.3763,337.3763,2500.0
2022-04-20 14:10:00,349.44,349.55,348.34,348.34,2709.0,337.328,337.4342,336.2661,336.2661,2709.0
2022-04-20 14:15:00,348.7,348.7,347.92,347.92,3827.0,336.6136,336.6136,335.8607,335.8607,3827.0
2022-04-20 14:20:00,347.82,347.9,347.66,347.87,2052.0,335.7641,335.8414,335.6097,335.8124,2052.0
2022-04-20 14:25:00,347.69,347.88,347.5,347.58,2400.0,335.6387,335.8221,335.4552,335.5325,2400.0
2022-04-20 14:30:00,347.59,347.97,347.35,347.87,2400.0,335.5421,335.909,335.3104,335.8124,2400.0
2022-04-20 14:35:00,347.96,347.96,346.9,347.11,11538.0,335.8993,335.8993,334.876,335.0788,11538.0
2022-04-20 14:40:00,347.08,347.22,346.57,346.9,8708.0,335.0498,335.1849,334.5575,334.876,8708.0
2022-04-20 14:45:00,346.98,348.06,346.83,347.6,3701.0,334.9533,335.9958,334.8085,335.5518,3701.0
2022-04-20 14:50:00,347.7,347.7,345.7,345.7,7860.0,335.6483,335.6483,333.7176,333.7176,7860.0
2022-04-20 14:55:00,345.32,346.67,345.32,346.42,4449.0,333.3508,334.654,333.3508,334.4127,4449.0
2022-04-20 15:00:00,346.49,347.47,346.49,347.29,2700.0,334.4802,335.4263,334.4802,335.2525,2700.0
2022-04-20 15:05:00,347.13,347.48,346.79,347.22,2813.0,335.0981,335.4359,334.7699,335.1849,2813.0
2022-04-20 15:10:00,347.52,347.95,347.05,347.61,5926.0,335.4745,335.8896,335.0208,335.5614,5926.0
2022-04-20 15:15:00,347.54,348.03,347.37,347.62,7401.0,335.4939,335.9669,335.3297,335.5711,7401.0
2022-04-20 15:20:00,347.59,347.67,346.8,347.3,7807.0,335.5421,335.6193,334.7795,335.2622,7807.0
2022-04-20 15:25:00,347.31,347.81,347.05,347.4,14494.0,335.2718,335.7545,335.0208,335.3587,14494.0
2022-04-20 15:30:00,347.44,347.44,346.44,346.44,8985.0,335.3973,335.3973,334.432,334.432,8985.0
2022-04-20 15:35:00,346.61,347.28,346.42,347.07,8895.0,334.5961,335.2429,334.4127,335.0401,8895.0
2022-04-20 15:40:00,346.93,347.38,346.76,347.3,10944.0,334.905,335.3394,334.7409,335.2622,10944.0
2022-04-20 15:45:00,347.45,348.7,347.43,347.62,21567.0,335.407,336.6136,335.3877,335.5711,21567.0
2022-04-20 15:50:00,347.9,347.9,345.65,345.65,17970.0,335.8414,335.8414,333.6694,333.6694,17970.0
2022-04-20 15:55:00,346.11,346.23,345.02,345.48,38257.0,334.1134,334.2293,333.0612,333.5053,38257.0
2022-04-21 09:30:00,349.16,353.85,348.9,353.85,32007.0,337.0577,341.5851,336.8067,341.5851,32007.0
2022-04-21 09:35:00,354.14,354.97,351.69,351.69,9030.0,341.8651,342.6663,339.5,339.5,9030.0
2022-04-21 09:40:00,352.38,353.0,350.94,352.38,15279.0,340.1661,340.7646,338.776,340.1661,15279.0
2022-04-21 09:45:00,351.73,351.78,350.49,351.7,8200.0,339.5386,339.5869,338.3416,339.5097,8200.0
2022-04-21 09:50:00,351.8,352.01,350.01,350.02,7412.0,339.6062,339.8089,337.8782,337.8879,7412.0
2022-04-21 09:55:00,349.94,351.21,349.66,350.5,15838.0,337.8107,339.0366,337.5404,338.3513,15838.0
2022-04-21 10:00:00,350.87,351.5,350.13,351.06,5475.0,338.7084,339.3166,337.9941,338.8918,5475.0
2022-04-21 10:05:00,350.79,350.79,348.45,349.6,10030.0,338.6312,338.6312,336.3723,337.4825,10030.0
2022-04-21 10:10:00,349.5,349.99,348.03,348.67,6060.0,337.3859,337.8589,335.9669,336.5847,6060.0
2022-04-21 10:15:00,348.73,350.24,348.52,349.75,5760.0,336.6426,338.1003,336.4399,337.6273,5760.0
2022-04-21 10:20:00,349.48,350.49,348.73,349.4,4901.0,337.3666,338.3416,336.6426,337.2894,4901.0
2022-04-21 10:25:00,349.35,351.32,349.35,350.9,6983.0,337.2411,339.1428,337.2411,338.7374,6983.0
2022-04-21 10:30:00,351.06,351.66,350.95,351.66,4985.0,338.8918,339.4711,338.7857,339.4711,4985.0
2022-04-21 10:35:00,351.79,351.99,350.04,350.49,8449.0,339.5965,339.7896,337.9072,338.3416,8449.0
2022-04-21 10:40:00,350.56,351.04,349.27,350.59,7601.0,338.4092,338.8725,337.1639,338.4381,7601.0
2022-04-21 10:45:00,350.8,351.15,349.03,349.29,6499.0,338.6409,338.9787,336.9322,337.1832,6499.0
2022-04-21 10:50:00,349.43,350.13,348.72,349.05,4846.0,337.3183,337.9941,336.633,336.9515,4846.0
2022-04-21 10:55:00,348.85,349.92,348.63,349.91,6020.0,336.7584,337.7914,336.5461,337.7817,6020.0
2022-04-21 11:00:00,349.43,349.75,348.66,349.01,2800.0,337.3183,337.6273,336.575,336.9129,2800.0
2022-04-21 11:05:00,348.55,349.42,348.4,349.35,2863.0,336.4688,337.3087,336.324,337.2411,2863.0
2022-04-21 11:10:00,349.53,350.09,349.48,349.66,5258.0,337.4149,337.9555,337.3666,337.5404,5258.0
2022-04-21 11:15:00,349.58,349.58,348.71,349.17,1767.0,337.4631,337.4631,336.6233,337.0674,1767.0
2022-04-21 11:20:00,349.19,349.19,348.35,349.1,1400.0,337.0867,337.0867,336.2758,336.9998,1400.0
2022-04-21 11:25:00,349.65,350.35,349.65,349.67,2580.0,337.5307,338.2065,337.5307,337.55,2580.0
2022-04-21 11:30:00,349.07,349.29,347.12,347.45,6100.0,336.9708,337.1832,335.0884,335.407,6100.0
2022-04-21 11:35:00,347.4,347.53,346.81,346.95,3401.0,335.3587,335.4842,334.7892,334.9243,3401.0
2022-04-21 11:40:00,346.81,346.82,346.05,346.14,3300.0,334.7892,334.7988,334.0555,334.1424,3300.0
2022-04-21 11:45:00,346.18,346.28,345.9,345.9,1630.0,334.181,334.2775,333.9107,333.9107,1630.0
2022-04-21 11:50:00,345.32,345.77,345.16,345.17,2469.0,333.3508,333.7852,333.1963,333.206,2469.0
2022-04-21 11:55:00,345.22,345.22,343.41,343.44,4015.0,333.2543,333.2543,331.507,331.536,4015.0
2022-04-21 12:00:00,343.22,343.67,342.6,343.22,6300.0,331.3236,331.758,330.7251,331.3236,6300.0
2022-04-21 12:05:00,343.13,343.9,342.21,342.5,3800.0,331.2367,331.98,330.3486,330.6285,3800.0
2022-04-21 12:10:00,342.28,343.08,342.17,342.97,4023.0,330.4162,331.1884,330.31,331.0823,4023.0
2022-04-21 12:15:00,342.91,343.39,342.35,342.84,5133.0,331.0243,331.4877,330.4837,330.9568,5133.0
2022-04-21 12:20:00,342.9,342.95,342.17,342.54,8300.0,331.0147,331.0629,330.31,330.6672,8300.0
2022-04-21 12:25:00,342.53,343.25,342.0,342.56,5584.0,330.6575,331.3526,330.1459,330.6865,5584.0
2022-04-21 12:30:00,342.36,342.36,341.38,341.89,4320.0,330.4934,330.4934,329.5474,330.0397,4320.0
2022-04-21 12:35:00,341.89,342.46,341.57,342.1,5914.0,330.0397,330.5899,329.7308,330.2424,5914.0
2022-04-21 12:40:00,342.06,342.46,341.63,342.09,2400.0,330.2038,330.5899,329.7887,330.2328,2400.0
2022-04-21 12:45:00,341.9,342.51,341.39,341.39,2900.0,330.0493,330.6382,329.557,329.557,2900.0
2022-04-21 12:50:00,341.56,341.56,340.96,341.42,3710.0,329.7211,329.7211,329.1419,329.586,3710.0
2022-04-21 12:55:00,340.91,341.62,340.91,341.18,1266.0,329.0937,329.779,329.0937,329.3543,1266.0
2022-04-21 13:00:00,341.14,341.28,340.39,340.65,2039.0,329.3157,329.4508,328.5917,328.8427,2039.0
2022-04-21 13:05:00,340.69,341.22,340.66,341.1,1310.0,328.8813,329.3929,328.8523,329.2771,1310.0
2022-04-21 13:10:00,341.05,341.06,340.38,340.72,4743.0,329.2288,329.2385,328.582,328.9102,4743.0
2022-04-21 13:15:00,340.86,340.86,339.83,340.15,3900.0,329.0454,329.0454,328.0511,328.36,3900.0
2022-04-21 13:20:00,340.72,342.68,340.69,342.3,2830.0,328.9102,330.8023,328.8813,330.4355,2830.0
2022-04-21 13:25:00,341.43,343.03,341.18,342.27,3468.0,329.5956,331.1402,329.3543,330.4065,3468.0
2022-04-21 13:30:00,342.55,342.64,341.12,341.44,2913.0,330.6768,330.7637,329.2964,329.6053,2913.0
2022-04-21 13:35:00,341.09,341.46,340.79,341.24,4164.0,329.2674,329.6246,328.9778,329.4122,4164.0
2022-04-21 13:40:00,341.15,342.2,341.15,341.63,4749.0,329.3253,330.3389,329.3253,329.7887,4749.0
2022-04-21 13:45:00,341.48,342.27,341.37,341.69,4689.0,329.6439,330.4065,329.5377,329.8466,4689.0
2022-04-21 13:50:00,341.47,341.84,341.03,341.03,1869.0,329.6342,329.9914,329.2095,329.2095,1869.0
2022-04-21 13:55:00,341.0,341.53,340.53,340.66,2300.0,329.1805,329.6922,328.7268,328.8523,2300.0
2022-04-21 14:00:00,340.45,340.45,338.64,339.04,8129.0,328.6496,328.6496,326.9023,327.2885,8129.0
2022-04-21 14:05:00,338.62,338.88,337.95,338.28,5015.0,326.883,327.134,326.2363,326.5548,5015.0
2022-04-21 14:10:00,338.13,338.64,337.6,337.77,4069.0,326.41,326.9023,325.8984,326.0625,4069.0
2022-04-21 14:15:00,337.4,338.65,337.4,338.26,2451.0,325.7053,326.912,325.7053,326.5355,2451.0
2022-04-21 14:20:00,338.36,339.22,338.04,338.04,2420.0,326.632,327.4622,326.3231,326.3231,2420.0
2022-04-21 14:25:00,338.13,339.3,338.13,338.61,2928.0,326.41,327.5395,326.41,326.8734,2928.0
2022-04-21 14:30:00,338.61,340.15,338.43,339.69,3560.0,326.8734,328.36,326.6996,327.9159,3560.0
2022-04-21 14:35:00,339.79,340.28,338.89,338.89,4192.0,328.0125,328.4855,327.1437,327.1437,4192.0
2022-04-21 14:40:00,339.18,339.19,337.78,337.9,4513.0,327.4236,327.4333,326.0721,326.188,4513.0
2022-04-21 14:45:00,337.84,338.25,337.42,337.6,3949.0,326.1301,326.5259,325.7246,325.8984,3949.0
2022-04-21 14:50:00,337.59,337.97,337.5,337.71,2800.0,325.8887,326.2556,325.8019,326.0046,2800.0
2022-04-21 14:55:00,337.69,338.07,337.2,337.55,12895.0,325.9853,326.3521,325.5123,325.8501,12895.0
2022-04-21 15:00:00,337.42,337.42,336.32,336.54,5980.0,325.7246,325.7246,324.6628,324.8751,5980.0
2022-04-21 15:05:00,336.75,337.09,335.85,335.86,5609.0,325.0778,325.4061,324.209,324.2187,5609.0
2022-04-21 15:10:00,335.9,336.35,335.56,336.27,9674.0,324.2573,324.6917,323.9291,324.6145,9674.0
2022-04-21 15:15:00,336.41,336.92,335.76,336.46,10648.0,324.7496,325.242,324.1222,324.7979,10648.0
2022-04-21 15:20:00,336.44,336.89,335.95,336.65,10310.0,324.7786,325.213,324.3056,324.9813,10310.0
2022-04-21 15:25:00,336.59,337.15,335.68,337.04,9690.0,324.9234,325.464,324.0449,325.3578,9690.0
2022-04-21 15:30:00,336.86,337.33,335.47,335.52,9572.0,325.184,325.6377,323.8422,323.8905,9572.0
2022-04-21 15:35:00,335.52,335.55,334.52,334.98,9883.0,323.8905,323.9194,322.9251,323.3692,9883.0
2022-04-21 15:40:00,335.16,335.82,334.86,335.75,16760.0,323.543,324.1801,323.2534,324.1125,16760.0
2022-04-21 15:45:00,335.59,335.68,334.44,334.56,24534.0,323.9581,324.0449,322.8479,322.9638,24534.0
2022-04-21 15:50:00,334.68,337.13,334.68,336.21,50499.0,323.0796,325.4447,323.0796,324.5566,50499.0
2022-04-21 15:55:00,336.2,336.45,335.45,335.95,70186.0,324.5469,324.7882,323.8229,324.3056,70186.0
2022-04-22 09:30:00,334.69,336.51,334.31,335.61,21676.0,323.0893,324.8462,322.7224,323.9774,21676.0
2022-04-22 09:35:00,334.75,336.02,333.07,333.07,4825.0,323.1472,324.3732,321.5254,321.5254,4825.0
2022-04-22 09:40:00,332.43,332.76,331.48,332.29,4651.0,320.9076,321.2261,319.9905,320.7724,4651.0
2022-04-22 09:45:00,332.66,333.03,331.63,332.65,5986.0,321.1296,321.4868,320.1353,321.12,5986.0
2022-04-22 09:50:00,333.16,334.89,333.16,333.58,2000.0,321.6123,323.2823,321.6123,322.0177,2000.0
2022-04-22 09:55:00,334.23,334.28,332.18,332.35,2750.0,322.6452,322.6935,320.6663,320.8304,2750.0
2022-04-22 10:00:00,332.84,335.3,332.27,332.37,5400.0,321.3034,323.6781,320.7531,320.8497,5400.0
2022-04-22 10:05:00,332.93,334.86,332.93,334.42,4794.0,321.3903,323.2534,321.3903,322.8286,4794.0
2022-04-22 10:10:00,333.77,333.77,332.17,332.17,2141.0,322.2011,322.2011,320.6566,320.6566,2141.0
2022-04-22 10:15:00,333.0,333.01,331.81,331.81,2274.0,321.4578,321.4675,320.3091,320.3091,2274.0
2022-04-22 10:20:00,331.32,331.9,330.75,331.89,3400.0,319.8361,320.396,319.2858,320.3863,3400.0
2022-04-22 10:25:00,331.41,332.07,330.61,331.03,5224.0,319.9229,320.5601,319.1507,319.5561,5224.0
2022-04-22 10:30:00,330.76,332.51,330.72,332.14,4007.0,319.2955,320.9848,319.2569,320.6276,4007.0
2022-04-22 10:35:00,331.94,333.83,331.45,331.45,3240.0,320.4346,322.2591,319.9616,319.9616,3240.0
2022-04-22 10:40:00,331.41,332.2,330.76,332.1,2548.0,319.9229,320.6856,319.2955,320.589,2548.0
2022-04-22 10:45:00,333.28,333.59,332.26,332.7,2718.0,321.7281,322.0274,320.7435,321.1682,2718.0
2022-04-22 10:50:00,332.82,332.92,332.22,332.22,1303.0,321.2841,321.3806,320.7049,320.7049,1303.0
2022-04-22 10:55:00,332.6,333.91,332.51,332.54,3913.0,321.0717,322.3363,320.9848,321.0138,3913.0
2022-04-22 11:00:00,332.84,333.36,332.37,332.45,6455.0,321.3034,321.8054,320.8497,320.9269,6455.0
2022-04-22 11:05:00,332.41,334.28,331.95,334.27,7335.0,320.8883,322.6935,320.4442,322.6838,7335.0
2022-04-22 11:10:00,334.36,334.36,333.29,333.53,3147.0,322.7707,322.7707,321.7378,321.9695,3147.0
2022-04-22 11:15:00,334.19,334.2,333.39,334.19,1600.0,322.6066,322.6162,321.8343,322.6066,1600.0
2022-04-22 11:20:00,334.43,334.71,332.99,333.14,7835.0,322.8383,323.1086,321.4482,321.593,7835.0
2022-04-22 11:25:00,332.96,333.25,332.56,332.89,2200.0,321.4192,321.6992,321.0331,321.3516,2200.0
2022-04-22 11:30:00,333.22,333.37,332.23,332.27,4341.0,321.6702,321.815,320.7145,320.7531,4341.0
2022-04-22 11:35:00,332.17,332.32,331.72,331.72,2232.0,320.6566,320.8014,320.2222,320.2222,2232.0
2022-04-22 11:40:00,331.66,331.78,330.85,330.85,5925.0,320.1643,320.2801,319.3823,319.3823,5925.0
2022-04-22 11:45:00,330.54,331.37,330.54,331.12,2646.0,319.0831,319.8843,319.0831,319.643,2646.0
2022-04-22 11:50:00,331.11,331.16,330.85,330.85,1789.0,319.6333,319.6816,319.3823,319.3823,1789.0
2022-04-22 11:55:00,330.85,331.0,330.26,330.26,2300.0,319.3823,319.5272,318.8128,318.8128,2300.0
2022-04-22 12:00:00,330.43,330.46,329.86,329.98,1400.0,318.9769,319.0059,318.4267,318.5425,1400.0
2022-04-22 12:05:00,330.15,330.53,330.01,330.24,1100.0,318.7066,319.0734,318.5715,318.7935,1100.0
2022-04-22 12:10:00,330.09,330.21,329.75,330.16,2356.0,318.6487,318.7645,318.3205,318.7163,2356.0
2022-04-22 12:15:00,330.2,330.56,330.09,330.33,3960.0,318.7549,319.1024,318.6487,318.8804,3960.0
2022-04-22 12:20:00,330.71,331.0,330.6,330.87,1379.0,319.2472,319.5272,319.141,319.4017,1379.0
2022-04-22 12:25:00,330.88,331.44,330.35,330.69,2565.0,319.4113,319.9519,318.8997,319.2279,2565.0
2022-04-22 12:30:00,330.58,330.69,330.18,330.36,25928.0,319.1217,319.2279,318.7356,318.9093,25928.0
2022-04-22 12:35:00,330.29,330.75,329.48,329.69,9858.0,318.8418,319.2858,318.0598,318.2626,9858.0
2022-04-22 12:40:00,329.65,329.75,328.94,329.13,8333.0,318.2239,318.3205,317.5386,317.722,8333.0
2022-04-22 12:45:00,329.03,329.56,328.81,329.56,10529.0,317.6254,318.1371,317.4131,318.1371,10529.0
2022-04-22 12:50:00,329.44,329.44,328.36,328.52,6810.0,318.0212,318.0212,316.9787,317.1331,6810.0
2022-04-22 12:55:00,328.55,328.67,328.25,328.38,5729.0,317.1621,317.2779,316.8725,316.998,5729.0
2022-04-22 13:00:00,328.46,328.73,328.0,328.13,5916.0,317.0752,317.3358,316.6311,316.7566,5916.0
2022-04-22 13:05:00,328.2,328.89,328.16,328.51,5256.0,316.8242,317.4903,316.7856,317.1235,5256.0
2022-04-22 13:10:00,328.51,329.4,328.51,329.28,4300.0,317.1235,317.9826,317.1235,317.8668,4300.0
2022-04-22 13:15:00,329.18,329.5,329.02,329.04,3425.0,317.7702,318.0791,317.6158,317.6351,3425.0
2022-04-22 13:20:00,329.05,329.05,328.2,328.41,3000.0,317.6447,317.6447,316.8242,317.0269,3000.0
2022-04-22 13:25:00,328.36,328.92,328.33,328.71,2200.0,316.9787,317.5192,316.9497,317.3165,2200.0
2022-04-22 13:30:00,328.72,329.0,328.24,328.28,6440.0,317.3262,317.5965,316.8628,316.9014,6440.0
2022-04-22 13:35:00,328.24,328.27,327.98,328.18,1397.0,316.8628,316.8918,316.6118,316.8049,1397.0
2022-04-22 13:40:00,327.8,328.38,327.59,327.99,3250.0,316.4381,316.998,316.2353,316.6215,3250.0
2022-04-22 13:45:00,328.14,328.28,327.89,328.2,3088.0,316.7663,316.9014,316.5249,316.8242,3088.0
2022-04-22 13:50:00,328.08,328.27,327.64,327.64,2951.0,316.7084,316.8918,316.2836,316.2836,2951.0
2022-04-22 13:55:00,327.54,327.63,327.26,327.26,2076.0,316.1871,316.274,315.9168,315.9168,2076.0
2022-04-22 14:00:00,327.2,327.63,327.1,327.36,5997.0,315.8589,316.274,315.7623,316.0133,5997.0
2022-04-22 14:05:00,327.41,328.11,327.41,327.76,4568.0,316.0616,316.7373,316.0616,316.3995,4568.0
2022-04-22 14:10:00,327.98,328.05,327.52,327.53,2300.0,316.6118,316.6794,316.1678,316.1774,2300.0
2022-04-22 14:15:00,327.8,328.57,327.41,328.57,3267.0,316.4381,317.1814,316.0616,317.1814,3267.0
2022-04-22 14:20:00,328.55,329.27,328.15,328.36,3975.0,317.1621,317.8571,316.7759,316.9787,3975.0
2022-04-22 14:25:00,328.25,328.67,327.96,328.56,16728.0,316.8725,317.2779,316.5925,317.1717,16728.0
2022-04-22 14:30:00,328.68,328.84,327.42,327.5,3962.0,317.2876,317.442,316.0712,316.1485,3962.0
2022-04-22 14:35:00,327.5,327.75,327.21,327.21,4476.0,316.1485,316.3898,315.8685,315.8685,4476.0
2022-04-22 14:40:00,327.18,327.35,326.66,326.91,6645.0,315.8396,316.0037,315.3376,315.5789,6645.0
2022-04-22 14:45:00,326.93,326.93,326.34,326.59,3300.0,315.5982,315.5982,315.0287,315.27,3300.0
2022-04-22 14:50:00,326.66,326.9,325.99,326.1,5815.0,315.3376,315.5693,314.6908,314.797,5815.0
2022-04-22 14:55:00,326.03,326.1,325.57,326.04,6757.0,314.7294,314.797,314.2854,314.7391,6757.0
2022-04-22 15:00:00,326.16,326.64,325.98,326.6,6286.0,314.8549,315.3183,314.6811,315.2797,6286.0
2022-04-22 15:05:00,326.44,326.63,325.73,325.73,4506.0,315.1252,315.3086,314.4398,314.4398,4506.0
2022-04-22 15:10:00,325.72,327.58,325.33,327.2,9702.0,314.4302,316.2257,314.0537,315.8589,9702.0
2022-04-22 15:15:00,327.23,327.87,326.64,326.68,25745.0,315.8878,316.5056,315.3183,315.3569,25745.0
2022-04-22 15:20:00,326.82,327.26,326.07,326.3,6120.0,315.492,315.9168,314.768,314.9901,6120.0
2022-04-22 15:25:00,326.25,326.64,325.93,326.02,12114.0,314.9418,315.3183,314.6329,314.7198,12114.0
2022-04-22 15:30:00,325.96,328.05,325.95,328.05,31064.0,314.6618,316.6794,314.6522,316.6794,31064.0
2022-04-22 15:35:00,327.92,328.64,327.06,327.19,26736.0,316.5539,317.249,315.7237,315.8492,26736.0
2022-04-22 15:40:00,327.44,327.86,326.09,326.33,32419.0,316.0905,316.496,314.7873,315.019,32419.0
2022-04-22 15:45:00,326.28,326.37,324.63,324.73,17117.0,314.9708,315.0576,313.3779,313.4745,17117.0
2022-04-22 15:50:00,324.6,325.34,323.55,323.9,35403.0,313.349,314.0633,312.3354,312.6732,35403.0
2022-04-22 15:55:00,323.69,324.38,323.69,324.15,72787.0,312.4705,313.1366,312.4705,312.9146,72787.0
2022-04-25 09:30:00,322.23,323.31,320.41,321.63,20185.0,311.0611,312.1037,309.3042,310.4819,20185.0
2022-04-25 09:35:00,322.33,325.1,322.14,322.14,7861.0,311.1577,313.8317,310.9742,310.9742,7861.0
2022-04-25 09:40:00,323.37,323.48,320.9,320.9,8660.0,312.1616,312.2678,309.7772,309.7772,8660.0
2022-04-25 09:45:00,321.13,322.04,319.36,322.04,9275.0,309.9993,310.8777,308.2906,310.8777,9275.0
2022-04-25 09:50:00,322.72,323.95,320.87,321.29,3823.0,311.5341,312.7215,309.7483,310.1537,3823.0
2022-04-25 09:55:00,320.35,321.58,319.71,319.97,3281.0,309.2463,310.4337,308.6285,308.8795,3281.0
2022-04-25 10:00:00,320.38,321.07,319.87,320.46,5103.0,309.2753,309.9413,308.7829,309.3525,5103.0
2022-04-25 10:05:00,320.19,322.48,319.93,322.46,6066.0,309.0918,311.3025,308.8408,311.2832,6066.0
2022-04-25 10:10:00,322.33,322.6,320.72,321.83,5171.0,311.1577,311.4183,309.6035,310.675,5171.0
2022-04-25 10:15:00,321.89,323.11,321.89,322.99,8209.0,310.7329,311.9106,310.7329,311.7948,8209.0
2022-04-25 10:20:00,324.16,326.48,322.32,326.48,8133.0,312.9242,315.1638,311.148,315.1638,8133.0
2022-04-25 10:25:00,326.8,328.03,326.75,327.32,12740.0,315.4727,316.6601,315.4245,315.9747,12740.0
2022-04-25 10:30:00,327.72,330.4,327.54,329.91,14697.0,316.3608,318.9479,316.1871,318.4749,14697.0
2022-04-25 10:35:00,330.13,330.47,328.66,329.28,4200.0,318.6873,319.0155,317.2683,317.8668,4200.0
2022-04-25 10:40:00,329.31,330.05,328.35,330.03,6475.0,317.8957,318.6101,316.969,318.5908,6475.0
2022-04-25 10:45:00,329.74,330.37,329.53,330.08,8039.0,318.3108,318.919,318.1081,318.639,8039.0
2022-04-25 10:50:00,329.91,330.19,327.25,327.44,5012.0,318.4749,318.7452,315.9071,316.0905,5012.0
2022-04-25 10:55:00,327.6,327.61,326.49,326.91,6100.0,316.245,316.2547,315.1735,315.5789,6100.0
2022-04-25 11:00:00,327.03,327.8,326.65,326.97,6600.0,315.6948,316.4381,315.3279,315.6368,6600.0
2022-04-25 11:05:00,326.65,326.91,325.57,326.69,7383.0,315.3279,315.5789,314.2854,315.3665,7383.0
2022-04-25 11:10:00,326.58,327.26,325.56,325.67,6796.0,315.2604,315.9168,314.2757,314.3819,6796.0
2022-04-25 11:15:00,325.54,325.65,323.39,323.99,9637.0,314.2564,314.3626,312.1809,312.7601,9637.0
2022-04-25 11:20:00,324.45,326.19,324.45,325.77,4610.0,313.2042,314.8839,313.2042,314.4784,4610.0
2022-04-25 11:25:00,325.73,327.0,324.63,324.65,2400.0,314.4398,315.6658,313.3779,313.3972,2400.0
2022-04-25 11:30:00,324.53,324.87,323.5,324.66,4646.0,313.2814,313.6096,312.2871,313.4069,4646.0
2022-04-25 11:35:00,325.39,326.29,324.53,325.03,2881.0,314.1116,314.9804,313.2814,313.7641,2881.0
2022-04-25 11:40:00,325.21,325.21,324.37,324.43,4416.0,313.9378,313.9378,313.127,313.1849,4416.0
2022-04-25 11:45:00,324.42,324.76,323.65,323.71,6174.0,313.1752,313.5034,312.4319,312.4898,6174.0
2022-04-25 11:50:00,323.71,324.87,323.62,324.61,6265.0,312.4898,313.6096,312.403,313.3586,6265.0
2022-04-25 11:55:00,324.27,325.0,323.7,324.5,6548.0,313.0304,313.7351,312.4802,313.2524,6548.0
2022-04-25 12:00:00,324.28,324.53,323.76,324.35,5693.0,313.0401,313.2814,312.5381,313.1076,5693.0
2022-04-25 12:05:00,324.78,326.32,324.78,325.99,11950.0,313.5227,315.0094,313.5227,314.6908,11950.0
2022-04-25 12:10:00,326.0,327.64,326.0,326.85,13238.0,314.7005,316.2836,314.7005,315.521,13238.0
2022-04-25 12:15:00,327.03,327.97,326.79,327.28,4400.0,315.6948,316.6022,315.4631,315.9361,4400.0
2022-04-25 12:20:00,327.41,328.52,327.38,328.3,4496.0,316.0616,317.1331,316.0326,316.9207,4496.0
2022-04-25 12:25:00,328.4,328.55,327.08,327.22,2841.0,317.0173,317.1621,315.743,315.8782,2841.0
2022-04-25 12:30:00,327.34,328.24,327.05,327.65,2821.0,315.994,316.8628,315.7141,316.2933,2821.0
2022-04-25 12:35:00,328.0,328.96,327.98,328.18,4841.0,316.6311,317.5579,316.6118,316.8049,4841.0
2022-04-25 12:40:00,328.25,328.35,327.17,327.65,2951.0,316.8725,316.969,315.8299,316.2933,2951.0
2022-04-25 12:45:00,327.85,329.39,327.81,329.22,5174.0,316.4863,317.973,316.4477,317.8088,5174.0
2022-04-25 12:50:00,329.28,329.32,327.56,327.56,3099.0,317.8668,317.9054,316.2064,316.2064,3099.0
2022-04-25 12:55:00,327.49,327.69,326.72,327.06,4609.0,316.1388,316.3319,315.3955,315.7237,4609.0
2022-04-25 13:00:00,327.05,327.34,326.01,326.07,3516.0,315.7141,315.994,314.7101,314.768,3516.0
2022-04-25 13:05:00,325.99,327.33,325.99,327.33,2874.0,314.6908,315.9844,314.6908,315.9844,2874.0
2022-04-25 13:10:00,327.23,328.25,326.83,328.23,3392.0,315.8878,316.8725,315.5017,316.8532,3392.0
2022-04-25 13:15:00,328.33,328.96,328.05,328.16,3587.0,316.9497,317.5579,316.6794,316.7856,3587.0
2022-04-25 13:20:00,328.72,328.72,328.08,328.23,2270.0,317.3262,317.3262,316.7084,316.8532,2270.0
2022-04-25 13:25:00,328.71,328.8,327.34,328.52,5231.0,317.3165,317.4034,315.994,317.1331,5231.0
2022-04-25 13:30:00,328.61,329.07,326.83,327.08,2731.0,317.22,317.664,315.5017,315.743,2731.0
2022-04-25 13:35:00,326.85,327.14,326.65,326.96,2775.0,315.521,315.8009,315.3279,315.6272,2775.0
2022-04-25 13:40:00,327.59,328.13,327.58,327.58,1047.0,316.2353,316.7566,316.2257,316.2257,1047.0
2022-04-25 13:45:00,327.73,328.09,327.37,327.84,2997.0,316.3705,316.718,316.023,316.4767,2997.0
2022-04-25 13:50:00,327.56,327.68,326.57,326.85,4962.0,316.2064,316.3222,315.2507,315.521,4962.0
2022-04-25 13:55:00,326.98,326.99,326.02,326.22,3761.0,315.6465,315.6561,314.7198,314.9128,3761.0
2022-04-25 14:00:00,326.18,326.18,325.46,325.54,1226.0,314.8742,314.8742,314.1792,314.2564,1226.0
2022-04-25 14:05:00,325.53,326.89,325.24,326.89,4497.0,314.2467,315.5596,313.9668,315.5596,4497.0
2022-04-25 14:10:00,326.88,326.88,325.39,326.36,3700.0,315.55,315.55,314.1116,315.048,3700.0
2022-04-25 14:15:00,326.63,327.19,326.3,327.19,2405.0,315.3086,315.8492,314.9901,315.8492,2405.0
2022-04-25 14:20:00,326.98,328.37,326.83,328.19,2838.0,315.6465,316.9883,315.5017,316.8145,2838.0
2022-04-25 14:25:00,328.38,328.83,328.0,328.58,8100.0,316.998,317.4324,316.6311,317.191,8100.0
2022-04-25 14:30:00,329.09,329.38,328.81,329.16,6562.0,317.6834,317.9633,317.4131,317.7509,6562.0
2022-04-25 14:35:00,329.23,329.3,328.13,328.17,7878.0,317.8185,317.8861,316.7566,316.7952,7878.0
2022-04-25 14:40:00,327.99,328.31,327.56,327.87,7072.0,316.6215,316.9304,316.2064,316.5056,7072.0
2022-04-25 14:45:00,327.76,329.75,327.76,329.74,8915.0,316.3995,318.3205,316.3995,318.3108,8915.0
2022-04-25 14:50:00,329.63,329.72,329.11,329.59,3857.0,318.2046,318.2915,317.7027,318.166,3857.0
2022-04-25 14:55:00,329.75,329.75,328.01,328.11,5507.0,318.3205,318.3205,316.6408,316.7373,5507.0
2022-04-25 15:00:00,328.01,328.19,325.56,325.85,4300.0,316.6408,316.8145,314.2757,314.5557,4300.0
2022-04-25 15:05:00,325.82,326.2,325.01,325.74,4481.0,314.5267,314.8935,313.7448,314.4495,4481.0
2022-04-25 15:10:00,325.53,326.35,325.47,326.35,5783.0,314.2467,315.0383,314.1888,315.0383,5783.0
2022-04-25 15:15:00,326.1,327.66,326.1,327.66,10111.0,314.797,316.3029,314.797,316.3029,10111.0
2022-04-25 15:20:00,327.52,328.38,327.31,328.11,7855.0,316.1678,316.998,315.9651,316.7373,7855.0
2022-04-25 15:25:00,328.33,328.78,326.99,328.78,8219.0,316.9497,317.3841,315.6561,317.3841,8219.0
2022-04-25 15:30:00,328.6,329.03,328.25,329.03,14408.0,317.2103,317.6254,316.8725,317.6254,14408.0
2022-04-25 15:35:00,328.52,329.56,328.51,329.39,13387.0,317.1331,318.1371,317.1235,317.973,13387.0
2022-04-25 15:40:00,329.58,330.49,328.83,330.24,10988.0,318.1564,319.0348,317.4324,318.7935,10988.0
2022-04-25 15:45:00,330.27,330.44,328.46,328.47,15742.0,318.8225,318.9866,317.0752,317.0848,15742.0
2022-04-25 15:50:00,328.43,330.77,328.42,330.48,38039.0,317.0462,319.3051,317.0366,319.0252,38039.0
2022-04-25 15:55:00,330.24,331.68,329.82,331.19,64309.0,318.7935,320.1836,318.3881,319.7106,64309.0
2022-04-26 09:30:00,325.34,326.41,324.24,324.93,14669.0,314.0633,315.0962,313.0015,313.6675,14669.0
2022-04-26 09:35:00,325.06,325.07,322.78,324.72,5827.0,313.793,313.8027,311.5921,313.4648,5827.0
2022-04-26 09:40:00,324.66,324.73,323.18,323.31,2200.0,313.4069,313.4745,311.9782,312.1037,2200.0
2022-04-26 09:45:00,323.03,324.96,322.99,323.71,4900.0,311.8334,313.6965,311.7948,312.4898,4900.0
2022-04-26 09:50:00,323.89,323.9,322.6,322.6,2900.0,312.6636,312.6732,311.4183,311.4183,2900.0
2022-04-26 09:55:00,323.08,323.08,322.39,322.73,3000.0,311.8817,311.8817,311.2156,311.5438,3000.0
2022-04-26 10:00:00,322.64,322.94,320.44,320.51,4794.0,311.4569,311.7465,309.3332,309.4007,4794.0
2022-04-26 10:05:00,320.28,321.97,320.28,321.68,6500.0,309.1787,310.8101,309.1787,310.5302,6500.0
2022-04-26 10:10:00,321.63,321.65,320.72,321.25,2300.0,310.4819,310.5012,309.6035,310.1151,2300.0
2022-04-26 10:15:00,321.05,321.24,320.5,320.58,5886.0,309.922,310.1054,309.3911,309.4683,5886.0
2022-04-26 10:20:00,320.41,321.12,319.35,319.75,10300.0,309.3042,309.9896,308.281,308.6671,10300.0
2022-04-26 10:25:00,319.73,320.57,319.33,320.45,6592.0,308.6478,309.4587,308.2616,309.3428,6592.0
2022-04-26 10:30:00,320.27,320.84,319.34,319.34,3955.0,309.1691,309.7193,308.2713,308.2713,3955.0
2022-04-26 10:35:00,319.28,319.51,318.12,318.42,6620.0,308.2134,308.4354,307.0936,307.3832,6620.0
2022-04-26 10:40:00,318.54,318.9,318.0,318.66,2850.0,307.499,307.8466,306.9777,307.6149,2850.0
2022-04-26 10:45:00,318.47,320.02,318.46,319.68,1950.0,307.4315,308.9277,307.4218,308.5995,1950.0
2022-04-26 10:50:00,319.81,319.81,318.47,318.48,1879.0,308.725,308.725,307.4315,307.4411,1879.0
2022-04-26 10:55:00,318.53,319.13,318.48,318.65,5352.0,307.4894,308.0686,307.4411,307.6052,5352.0
2022-04-26 11:00:00,318.64,318.92,318.0,318.27,4405.0,307.5956,307.8659,306.9777,307.2384,4405.0
2022-04-26 11:05:00,318.12,318.27,317.65,317.65,2400.0,307.0936,307.2384,306.6399,306.6399,2400.0
2022-04-26 11:10:00,317.6,318.23,317.2,317.81,4872.0,306.5916,307.1998,306.2055,306.7943,4872.0
2022-04-26 11:15:00,317.56,317.56,316.41,316.49,1350.0,306.553,306.553,305.4429,305.5201,1350.0
2022-04-26 11:20:00,316.5,317.62,316.02,317.62,3187.0,305.5297,306.6109,305.0664,306.6109,3187.0
2022-04-26 11:25:00,318.1,318.61,318.09,318.61,1552.0,307.0743,307.5666,307.0646,307.5666,1552.0
2022-04-26 11:30:00,318.52,318.96,317.64,318.76,3400.0,307.4797,307.9045,306.6302,307.7114,3400.0
2022-04-26 11:35:00,318.05,318.05,317.01,317.77,4600.0,307.026,307.026,306.0221,306.7557,4600.0
2022-04-26 11:40:00,317.31,318.21,317.12,318.17,5850.0,306.3117,307.1805,306.1282,307.1419,5850.0
2022-04-26 11:45:00,318.45,318.45,318.09,318.09,1000.0,307.4121,307.4121,307.0646,307.0646,1000.0
2022-04-26 11:50:00,317.96,318.24,317.26,317.26,1791.0,306.9391,307.2094,306.2634,306.2634,1791.0
2022-04-26 11:55:00,317.01,317.18,316.74,317.03,2000.0,306.0221,306.1862,305.7614,306.0414,2000.0
2022-04-26 12:00:00,317.1,317.35,316.74,317.15,5456.0,306.1089,306.3503,305.7614,306.1572,5456.0
2022-04-26 12:05:00,317.07,318.5,316.98,318.5,3485.0,306.08,307.4604,305.9931,307.4604,3485.0
2022-04-26 12:10:00,318.55,318.55,318.08,318.48,2668.0,307.5087,307.5087,307.055,307.4411,2668.0
2022-04-26 12:15:00,318.28,319.06,318.28,318.93,4172.0,307.248,308.001,307.248,307.8755,4172.0
2022-04-26 12:20:00,319.18,319.57,318.92,318.98,1800.0,308.1168,308.4933,307.8659,307.9238,1800.0
2022-04-26 12:25:00,319.23,321.01,319.2,320.74,4100.0,308.1651,309.8834,308.1362,309.6228,4100.0
2022-04-26 12:30:00,320.79,320.96,320.1,320.4,6700.0,309.671,309.8351,309.005,309.2946,6700.0
2022-04-26 12:35:00,320.4,320.75,319.98,320.27,12100.0,309.2946,309.6324,308.8891,309.1691,12100.0
2022-04-26 12:40:00,320.18,321.12,320.05,320.9,7800.0,309.0822,309.9896,308.9567,309.7772,7800.0
2022-04-26 12:45:00,320.28,320.42,319.8,319.81,5400.0,309.1787,309.3139,308.7154,308.725,5400.0
2022-04-26 12:50:00,319.95,320.73,319.67,319.77,5200.0,308.8602,309.6131,308.5899,308.6864,5200.0
2022-04-26 12:55:00,319.64,321.04,319.05,321.04,4900.0,308.5609,309.9124,307.9914,309.9124,4900.0
2022-04-26 13:00:00,321.05,321.05,318.88,319.09,3400.0,309.922,309.922,307.8272,308.03,3400.0
2022-04-26 13:05:00,319.33,319.41,319.13,319.3,2300.0,308.2616,308.3389,308.0686,308.2327,2300.0
2022-04-26 13:10:00,319.31,319.31,318.89,319.06,3252.0,308.2423,308.2423,307.8369,308.001,3252.0
2022-04-26 13:15:00,318.67,319.21,318.67,318.69,1500.0,307.6245,308.1458,307.6245,307.6438,1500.0
2022-04-26 13:20:00,318.46,318.72,318.07,318.07,1420.0,307.4218,307.6728,307.0453,307.0453,1420.0
2022-04-26 13:25:00,318.28,318.46,317.94,317.98,3494.0,307.248,307.4218,306.9198,306.9584,3494.0
2022-04-26 13:30:00,318.22,318.79,318.13,318.15,1600.0,307.1901,307.7404,307.1032,307.1225,1600.0
2022-04-26 13:35:00,318.07,318.85,317.99,318.79,2055.0,307.0453,307.7983,306.9681,307.7404,2055.0
2022-04-26 13:40:00,318.44,319.13,318.39,319.09,3016.0,307.4025,308.0686,307.3542,308.03,3016.0
2022-04-26 13:45:00,319.13,319.43,318.31,318.72,5318.0,308.0686,308.3582,307.277,307.6728,5318.0
2022-04-26 13:50:00,318.65,318.65,318.1,318.1,800.0,307.6052,307.6052,307.0743,307.0743,800.0
2022-04-26 13:55:00,318.46,319.15,318.38,318.9,2710.0,307.4218,308.0879,307.3446,307.8466,2710.0
2022-04-26 14:00:00,318.99,319.24,318.65,319.24,2262.0,307.9334,308.1748,307.6052,308.1748,2262.0
2022-04-26 14:05:00,318.98,319.62,318.72,318.79,6820.0,307.9238,308.5416,307.6728,307.7404,6820.0
2022-04-26 14:10:00,318.72,319.31,318.59,318.96,2333.0,307.6728,308.2423,307.5473,307.9045,2333.0
2022-04-26 14:15:00,319.25,320.19,318.93,319.24,3517.0,308.1844,309.0918,307.8755,308.1748,3517.0
2022-04-26 14:20:00,319.6,320.67,319.6,320.37,2891.0,308.5223,309.5552,308.5223,309.2656,2891.0
2022-04-26 14:25:00,320.42,320.84,320.19,320.75,2608.0,309.3139,309.7193,309.0918,309.6324,2608.0
2022-04-26 14:30:00,320.56,320.74,319.77,320.06,2800.0,309.449,309.6228,308.6864,308.9663,2800.0
2022-04-26 14:35:00,320.94,321.02,319.85,320.15,4152.0,309.8158,309.8931,308.7636,309.0532,4152.0
2022-04-26 14:40:00,320.02,320.02,318.57,318.64,2223.0,308.9277,308.9277,307.528,307.5956,2223.0
2022-04-26 14:45:00,318.37,318.67,317.87,318.18,3804.0,307.3349,307.6245,306.8523,307.1515,3804.0
2022-04-26 14:50:00,318.0,319.42,317.99,319.42,2600.0,306.9777,308.3485,306.9681,308.3485,2600.0
2022-04-26 14:55:00,319.4,320.39,319.4,320.22,3900.0,308.3292,309.2849,308.3292,309.1208,3900.0
2022-04-26 15:00:00,320.89,320.89,319.56,319.56,3722.0,309.7676,309.7676,308.4837,308.4837,3722.0
2022-04-26 15:05:00,319.5,319.5,318.03,318.42,7900.0,308.4258,308.4258,307.0067,307.3832,7900.0
2022-04-26 15:10:00,318.28,318.47,317.07,317.19,4521.0,307.248,307.4315,306.08,306.1958,4521.0
2022-04-26 15:15:00,317.09,317.28,315.68,316.26,9653.0,306.0993,306.2827,304.7382,305.2981,9653.0
2022-04-26 15:20:00,316.15,317.15,316.15,316.64,8209.0,305.1919,306.1572,305.1919,305.6649,8209.0
2022-04-26 15:25:00,316.61,316.68,316.26,316.48,13145.0,305.6359,305.7035,305.2981,305.5104,13145.0
2022-04-26 15:30:00,316.18,316.48,315.54,315.76,9632.0,305.2208,305.5104,304.603,304.8154,9632.0
2022-04-26 15:35:00,315.75,316.83,315.16,316.83,7541.0,304.8057,305.8483,304.2362,305.8483,7541.0
2022-04-26 15:40:00,317.07,317.52,316.25,317.21,10692.0,306.08,306.5144,305.2884,306.2151,10692.0
2022-04-26 15:45:00,317.22,317.67,315.94,316.24,14400.0,306.2248,306.6592,304.9891,305.2787,14400.0
2022-04-26 15:50:00,315.78,316.83,314.83,315.06,24275.0,304.8347,305.8483,303.9176,304.1396,24275.0
2022-04-26 15:55:00,315.2,316.17,314.4,314.64,69330.0,304.2748,305.2112,303.5025,303.7342,69330.0
2022-04-27 09:30:00,312.7,318.2,312.01,317.91,24281.0,301.8615,307.1708,301.1954,306.8909,24281.0
2022-04-27 09:35:00,317.69,319.52,317.68,318.38,7608.0,306.6785,308.4451,306.6688,307.3446,7608.0
2022-04-27 09:40:00,319.7,322.47,318.79,322.47,9842.0,308.6188,311.2928,307.7404,311.2928,9842.0
2022-04-27 09:45:00,322.71,324.0,321.04,322.92,4100.0,311.5245,312.7698,309.9124,311.7272,4100.0
2022-04-27 09:50:00,322.71,323.16,320.45,321.66,11305.0,311.5245,311.9589,309.3428,310.5109,11305.0
2022-04-27 09:55:00,321.52,322.11,320.86,320.94,13299.0,310.3757,310.9453,309.7386,309.8158,13299.0
2022-04-27 10:00:00,320.63,322.9,318.65,319.13,6056.0,309.5166,311.7079,307.6052,308.0686,6056.0
2022-04-27 10:05:00,318.78,320.31,318.39,318.63,7742.0,307.7307,309.2077,307.3542,307.5859,7742.0
2022-04-27 10:10:00,318.85,318.93,316.04,316.04,5199.0,307.7983,307.8755,305.0857,305.0857,5199.0
2022-04-27 10:15:00,316.04,316.53,314.83,316.17,7654.0,305.0857,305.5587,303.9176,305.2112,7654.0
2022-04-27 10:20:00,316.03,316.99,315.22,315.78,3056.0,305.076,306.0028,304.2941,304.8347,3056.0
2022-04-27 10:25:00,315.58,316.37,313.72,313.74,4027.0,304.6416,305.4042,302.8461,302.8654,4027.0
2022-04-27 10:30:00,313.63,314.35,312.73,314.25,13361.0,302.7592,303.4543,301.8904,303.3577,13361.0
2022-04-27 10:35:00,314.85,316.42,314.56,315.57,2100.0,303.9369,305.4525,303.657,304.632,2100.0
2022-04-27 10:40:00,315.84,316.19,314.66,315.95,5050.0,304.8926,305.2305,303.7535,304.9988,5050.0
2022-04-27 10:45:00,315.77,317.67,315.69,317.6,4947.0,304.825,306.6592,304.7478,306.5916,4947.0
2022-04-27 10:50:00,317.04,317.08,315.35,315.44,4687.0,306.051,306.0896,304.4196,304.5065,4687.0
2022-04-27 10:55:00,315.32,315.77,314.5,314.7,6158.0,304.3906,304.825,303.5991,303.7921,6158.0
2022-04-27 11:00:00,315.12,317.72,315.12,316.55,7142.0,304.1976,306.7075,304.1976,305.578,7142.0
2022-04-27 11:05:00,316.45,316.53,315.35,315.35,3904.0,305.4815,305.5587,304.4196,304.4196,3904.0
2022-04-27 11:10:00,314.91,316.21,314.6,315.36,5700.0,303.9948,305.2498,303.6956,304.4293,5700.0
2022-04-27 11:15:00,315.89,316.45,315.0,315.5,3199.0,304.9409,305.4815,304.0817,304.5644,3199.0
2022-04-27 11:20:00,315.08,316.66,314.23,315.84,2793.0,304.159,305.6842,303.3384,304.8926,2793.0
2022-04-27 11:25:00,316.28,316.6,315.75,316.07,1649.0,305.3174,305.6263,304.8057,305.1146,1649.0
2022-04-27 11:30:00,316.6,318.03,316.6,317.95,4000.0,305.6263,307.0067,305.6263,306.9295,4000.0
2022-04-27 11:35:00,317.99,318.96,317.9,318.07,8064.0,306.9681,307.9045,306.8812,307.0453,8064.0
2022-04-27 11:40:00,317.39,318.45,317.25,317.25,2000.0,306.3889,307.4121,306.2537,306.2537,2000.0
2022-04-27 11:45:00,316.94,316.94,316.07,316.28,3618.0,305.9545,305.9545,305.1146,305.3174,3618.0
2022-04-27 11:50:00,316.19,316.37,314.51,314.86,2845.0,305.2305,305.4042,303.6087,303.9466,2845.0
2022-04-27 11:55:00,314.89,315.83,314.76,315.61,2300.0,303.9755,304.883,303.85,304.6706,2300.0
2022-04-27 12:00:00,315.99,315.99,314.53,315.29,3300.0,305.0374,305.0374,303.628,304.3617,3300.0
2022-04-27 12:05:00,315.73,316.71,315.71,316.07,4532.0,304.7864,305.7325,304.7671,305.1146,4532.0
2022-04-27 12:10:00,316.01,316.53,315.81,316.52,6122.0,305.0567,305.5587,304.8637,305.549,6122.0
2022-04-27 12:15:00,316.31,316.98,316.01,316.01,2021.0,305.3463,305.9931,305.0567,305.0567,2021.0
2022-04-27 12:20:00,316.7,319.2,316.69,319.2,1300.0,305.7228,308.1362,305.7132,308.1362,1300.0
2022-04-27 12:25:00,319.17,319.77,318.98,319.39,3257.0,308.1072,308.6864,307.9238,308.3196,3257.0
2022-04-27 12:30:00,319.47,319.63,318.85,318.94,1600.0,308.3968,308.5512,307.7983,307.8852,1600.0
2022-04-27 12:35:00,318.95,319.22,318.26,318.57,3350.0,307.8948,308.1555,307.2287,307.528,3350.0
2022-04-27 12:40:00,318.39,318.95,318.39,318.63,1175.0,307.3542,307.8948,307.3542,307.5859,1175.0
2022-04-27 12:45:00,318.85,318.97,317.55,317.59,4100.0,307.7983,307.9141,306.5433,306.582,4100.0
2022-04-27 12:50:00,317.78,318.37,317.36,318.37,2300.0,306.7654,307.3349,306.3599,307.3349,2300.0
2022-04-27 12:55:00,318.32,318.68,318.32,318.54,1900.0,307.2867,307.6342,307.2867,307.499,1900.0
2022-04-27 13:00:00,318.11,318.86,316.69,318.86,6000.0,307.0839,307.8079,305.7132,307.8079,6000.0
2022-04-27 13:05:00,318.8,318.8,317.19,317.19,1135.0,307.75,307.75,306.1958,306.1958,1135.0
2022-04-27 13:10:00,317.1,317.68,316.35,316.84,4095.0,306.1089,306.6688,305.3849,305.858,4095.0
2022-04-27 13:15:00,316.66,316.78,315.92,316.65,5020.0,305.6842,305.8,304.9698,305.6745,5020.0
2022-04-27 13:20:00,316.8,317.56,316.8,316.86,1300.0,305.8193,306.553,305.8193,305.8773,1300.0
2022-04-27 13:25:00,317.09,317.98,315.83,317.98,2319.0,306.0993,306.9584,304.883,306.9584,2319.0
2022-04-27 13:30:00,318.2,318.2,317.67,317.67,400.0,307.1708,307.1708,306.6592,306.6592,400.0
2022-04-27 13:35:00,317.98,318.0,316.77,317.0,1608.0,306.9584,306.9777,305.7904,306.0124,1608.0
2022-04-27 13:40:00,316.7,317.48,316.65,317.48,1588.0,305.7228,306.4758,305.6745,306.4758,1588.0
2022-04-27 13:45:00,317.32,318.29,317.32,318.24,3000.0,306.3213,307.2577,306.3213,307.2094,3000.0
2022-04-27 13:50:00,318.92,319.18,318.92,318.93,1337.0,307.8659,308.1168,307.8659,307.8755,1337.0
2022-04-27 13:55:00,318.92,319.27,318.74,318.99,2000.0,307.8659,308.2037,307.6921,307.9334,2000.0
2022-04-27 14:00:00,318.97,319.16,318.67,318.67,1300.0,307.9141,308.0975,307.6245,307.6245,1300.0
2022-04-27 14:05:00,318.63,318.69,318.31,318.65,1400.0,307.5859,307.6438,307.277,307.6052,1400.0
2022-04-27 14:10:00,318.59,319.57,318.45,319.25,2200.0,307.5473,308.4933,307.4121,308.1844,2200.0
2022-04-27 14:15:00,319.25,319.25,318.36,318.54,1500.0,308.1844,308.1844,307.3253,307.499,1500.0
2022-04-27 14:20:00,318.75,318.75,318.35,318.51,1080.0,307.7018,307.7018,307.3156,307.4701,1080.0
2022-04-27 14:25:00,318.13,318.35,317.46,317.6,3000.0,307.1032,307.3156,306.4565,306.5916,3000.0
2022-04-27 14:30:00,317.48,318.01,317.43,317.91,9952.0,306.4758,306.9874,306.4275,306.8909,9952.0
2022-04-27 14:35:00,318.0,318.04,316.08,317.29,3161.0,306.9777,307.0164,305.1243,306.2924,3161.0
2022-04-27 14:40:00,317.62,318.07,317.51,317.9,7090.0,306.6109,307.0453,306.5047,306.8812,7090.0
2022-04-27 14:45:00,317.96,318.18,316.98,317.24,5715.0,306.9391,307.1515,305.9931,306.2441,5715.0
2022-04-27 14:50:00,317.32,317.32,316.21,316.59,3001.0,306.3213,306.3213,305.2498,305.6166,3001.0
2022-04-27 14:55:00,316.1,316.22,315.25,315.41,5133.0,305.1436,305.2594,304.3231,304.4775,5133.0
2022-04-27 15:00:00,314.88,315.55,314.25,314.94,4935.0,303.9659,304.6127,303.3577,304.0238,4935.0
2022-04-27 15:05:00,314.82,315.62,314.26,314.69,3454.0,303.908,304.6802,303.3674,303.7825,3454.0
2022-04-27 15:10:00,314.72,315.26,314.09,314.73,6818.0,303.8114,304.3327,303.2033,303.8211,6818.0
2022-04-27 15:15:00,314.88,315.09,313.71,314.08,4500.0,303.9659,304.1686,302.8364,303.1936,4500.0
2022-04-27 15:20:00,314.2,314.67,313.57,314.36,4229.0,303.3095,303.7632,302.7013,303.4639,4229.0
2022-04-27 15:25:00,314.48,314.95,314.3,314.49,3615.0,303.5798,304.0335,303.406,303.5894,3615.0
2022-04-27 15:30:00,314.55,315.12,314.38,314.53,6428.0,303.6473,304.1976,303.4832,303.628,6428.0
2022-04-27 15:35:00,314.29,314.55,313.01,313.19,9955.0,303.3963,303.6473,302.1607,302.3345,9955.0
2022-04-27 15:40:00,313.44,314.6,313.36,314.21,8771.0,302.5758,303.6956,302.4986,303.3191,8771.0
2022-04-27 15:45:00,314.52,315.26,313.7,313.7,7333.0,303.6184,304.3327,302.8268,302.8268,7333.0
2022-04-27 15:50:00,313.66,313.98,312.82,313.5,18743.0,302.7882,303.0971,301.9773,302.6337,18743.0
2022-04-27 15:55:00,313.53,315.27,313.53,314.92,46213.0,302.6627,304.3424,302.6627,304.0045,46213.0
2022-04-28 09:30:00,319.36,323.37,319.36,322.16,22520.0,308.2906,312.1616,308.2906,310.9936,22520.0
2022-04-28 09:35:00,322.77,322.77,319.71,320.2,9228.0,311.5824,311.5824,308.6285,309.1015,9228.0
2022-04-28 09:40:00,320.2,322.06,317.29,317.9,17167.0,309.1015,310.897,306.2924,306.8812,17167.0
2022-04-28 09:45:00,317.59,320.38,317.54,319.0,21825.0,306.582,309.2753,306.5337,307.9431,21825.0
2022-04-28 09:50:00,319.46,320.09,318.93,319.86,9839.0,308.3871,308.9953,307.8755,308.7733,9839.0
2022-04-28 09:55:00,319.43,320.29,318.97,319.66,6189.0,308.3582,309.1884,307.9141,308.5802,6189.0
2022-04-28 10:00:00,319.81,319.82,317.52,318.08,11077.0,308.725,308.7347,306.5144,307.055,11077.0
2022-04-28 10:05:00,318.48,319.56,318.08,318.75,7836.0,307.4411,308.4837,307.055,307.7018,7836.0
2022-04-28 10:10:00,318.94,319.61,318.58,319.21,12155.0,307.8852,308.5319,307.5376,308.1458,12155.0
2022-04-28 10:15:00,318.87,320.47,317.71,320.46,5599.0,307.8176,309.3621,306.6978,309.3525,5599.0
2022-04-28 10:20:00,320.42,321.05,319.96,319.97,9690.0,309.3139,309.922,308.8698,308.8795,9690.0
2022-04-28 10:25:00,319.64,319.65,318.24,318.79,12320.0,308.5609,308.5706,307.2094,307.7404,12320.0
2022-04-28 10:30:00,318.26,318.45,317.03,317.26,21009.0,307.2287,307.4121,306.0414,306.2634,21009.0
2022-04-28 10:35:00,317.29,318.77,317.26,317.88,4300.0,306.2924,307.7211,306.2634,306.8619,4300.0
2022-04-28 10:40:00,317.75,317.76,316.87,317.44,6071.0,306.7364,306.7461,305.8869,306.4372,6071.0
2022-04-28 10:45:00,317.43,317.92,316.75,316.75,4200.0,306.4275,306.9005,305.7711,305.7711,4200.0
2022-04-28 10:50:00,316.75,318.57,316.75,318.11,4051.0,305.7711,307.528,305.7711,307.0839,4051.0
2022-04-28 10:55:00,318.04,319.31,318.03,319.25,5513.0,307.0164,308.2423,307.0067,308.1844,5513.0
2022-04-28 11:00:00,318.87,321.27,318.68,320.98,5206.0,307.8176,310.1344,307.6342,309.8545,5206.0
2022-04-28 11:05:00,320.85,323.87,320.66,323.34,8458.0,309.729,312.6443,309.5455,312.1327,8458.0
2022-04-28 11:10:00,323.06,323.27,322.75,323.27,4700.0,311.8624,312.0651,311.5631,312.0651,4700.0
2022-04-28 11:15:00,323.3,323.62,322.88,323.58,4000.0,312.094,312.403,311.6886,312.3643,4000.0
2022-04-28 11:20:00,323.3,323.35,322.75,323.28,7933.0,312.094,312.1423,311.5631,312.0747,7933.0
2022-04-28 11:25:00,323.52,323.9,322.53,322.65,11293.0,312.3064,312.6732,311.3507,311.4666,11293.0
2022-04-28 11:30:00,322.81,323.31,321.44,322.56,3653.0,311.621,312.1037,310.2985,311.3797,3653.0
2022-04-28 11:35:00,322.68,322.68,321.39,321.39,2642.0,311.4955,311.4955,310.2502,310.2502,2642.0
2022-04-28 11:40:00,321.51,322.03,320.97,320.99,3936.0,310.3661,310.8681,309.8448,309.8641,3936.0
2022-04-28 11:45:00,320.92,321.11,320.63,321.05,4929.0,309.7965,309.9799,309.5166,309.922,4929.0
2022-04-28 11:50:00,320.91,322.07,320.38,321.98,6982.0,309.7869,310.9067,309.2753,310.8198,6982.0
2022-04-28 11:55:00,321.64,322.21,321.05,321.84,4616.0,310.4916,311.0418,309.922,310.6846,4616.0
2022-04-28 12:00:00,322.15,322.15,320.54,321.22,10499.0,310.9839,310.9839,309.4297,310.0861,10499.0
2022-04-28 12:05:00,321.28,321.66,320.59,321.66,4948.0,310.1441,310.5109,309.478,310.5109,4948.0
2022-04-28 12:10:00,321.56,322.79,321.25,322.79,1900.0,310.4144,311.6017,310.1151,311.6017,1900.0
2022-04-28 12:15:00,322.7,323.62,322.7,323.19,9159.0,311.5148,312.403,311.5148,311.9879,9159.0
2022-04-28 12:20:00,323.29,323.84,323.29,323.84,3124.0,312.0844,312.6153,312.0844,312.6153,3124.0
2022-04-28 12:25:00,323.77,324.58,323.76,324.57,3193.0,312.5478,313.3297,312.5381,313.32,3193.0
2022-04-28 12:30:00,324.75,325.04,324.28,325.0,5425.0,313.4938,313.7737,313.0401,313.7351,5425.0
2022-04-28 12:35:00,325.02,325.71,324.95,325.21,7409.0,313.7544,314.4205,313.6869,313.9378,7409.0
2022-04-28 12:40:00,325.23,325.55,325.1,325.37,6035.0,313.9571,314.2661,313.8317,314.0923,6035.0
2022-04-28 12:45:00,325.56,326.84,325.46,326.84,13809.0,314.2757,315.5113,314.1792,315.5113,13809.0
2022-04-28 12:50:00,326.71,327.7,326.71,327.63,5623.0,315.3858,316.3415,315.3858,316.274,5623.0
2022-04-28 12:55:00,327.85,328.0,326.57,327.07,12173.0,316.4863,316.6311,315.2507,315.7334,12173.0
2022-04-28 13:00:00,327.15,328.11,326.99,328.04,10728.0,315.8106,316.7373,315.6561,316.6697,10728.0
2022-04-28 13:05:00,327.97,328.75,327.68,328.41,4111.0,316.6022,317.3551,316.3222,317.0269,4111.0
2022-04-28 13:10:00,328.49,329.95,328.49,329.92,10407.0,317.1042,318.5135,317.1042,318.4846,10407.0
2022-04-28 13:15:00,329.9,330.14,328.52,329.0,8813.0,318.4653,318.697,317.1331,317.5965,8813.0
2022-04-28 13:20:00,329.25,329.35,328.37,329.25,5293.0,317.8378,317.9343,316.9883,317.8378,5293.0
2022-04-28 13:25:00,329.15,329.76,328.8,329.34,5338.0,317.7413,318.3301,317.4034,317.9247,5338.0
2022-04-28 13:30:00,329.45,330.0,328.68,329.45,6932.0,318.0309,318.5618,317.2876,318.0309,6932.0
2022-04-28 13:35:00,329.47,331.63,329.46,331.45,11340.0,318.0502,320.1353,318.0405,319.9616,11340.0
2022-04-28 13:40:00,331.57,331.59,329.99,330.71,6022.0,320.0774,320.0967,318.5522,319.2472,6022.0
2022-04-28 13:45:00,330.44,330.79,330.0,330.79,6040.0,318.9866,319.3244,318.5618,319.3244,6040.0
2022-04-28 13:50:00,330.79,331.0,330.04,330.23,10931.0,319.3244,319.5272,318.6004,318.7838,10931.0
2022-04-28 13:55:00,330.22,330.68,329.76,330.68,8564.0,318.7742,319.2182,318.3301,319.2182,8564.0
2022-04-28 14:00:00,330.48,330.7,329.72,330.29,12986.0,319.0252,319.2375,318.2915,318.8418,12986.0
2022-04-28 14:05:00,330.35,330.6,329.58,330.47,5665.0,318.8997,319.141,318.1564,319.0155,5665.0
2022-04-28 14:10:00,330.36,331.47,330.35,331.25,6677.0,318.9093,319.9809,318.8997,319.7685,6677.0
2022-04-28 14:15:00,331.25,332.44,331.05,332.2,5203.0,319.7685,320.9172,319.5754,320.6856,5203.0
2022-04-28 14:20:00,332.08,332.53,331.77,332.53,5259.0,320.5697,321.0041,320.2705,321.0041,5259.0
2022-04-28 14:25:00,332.63,332.8,331.86,332.8,9267.0,321.1007,321.2648,320.3573,321.2648,9267.0
2022-04-28 14:30:00,332.64,333.74,332.64,333.56,9689.0,321.1103,322.1722,321.1103,321.9984,9689.0
2022-04-28 14:35:00,333.74,334.68,333.74,334.42,12993.0,322.1722,323.0796,322.1722,322.8286,12993.0
2022-04-28 14:40:00,334.5,334.51,332.83,333.98,10823.0,322.9058,322.9155,321.2937,322.4039,10823.0
2022-04-28 14:45:00,333.85,334.22,333.39,333.96,9589.0,322.2784,322.6355,321.8343,322.3846,9589.0
2022-04-28 14:50:00,334.0,334.24,332.88,332.88,8258.0,322.4232,322.6548,321.342,321.342,8258.0
2022-04-28 14:55:00,332.59,333.37,332.59,333.2,12418.0,321.062,321.815,321.062,321.6509,12418.0
2022-04-28 15:00:00,332.98,333.87,332.42,333.81,5739.0,321.4385,322.2977,320.8979,322.2398,5739.0
2022-04-28 15:05:00,334.02,335.7,333.84,335.67,14634.0,322.4425,324.0642,322.2687,324.0353,14634.0
2022-04-28 15:10:00,335.7,336.41,335.54,336.37,32245.0,324.0642,324.7496,323.9098,324.711,32245.0
2022-04-28 15:15:00,336.02,336.45,335.63,336.44,11562.0,324.3732,324.7882,323.9967,324.7786,11562.0
2022-04-28 15:20:00,336.51,337.13,336.22,337.13,15681.0,324.8462,325.4447,324.5662,325.4447,15681.0
2022-04-28 15:25:00,337.16,337.16,335.32,335.32,16166.0,325.4736,325.4736,323.6974,323.6974,16166.0
2022-04-28 15:30:00,335.31,335.49,333.2,334.12,18933.0,323.6878,323.8615,321.6509,322.539,18933.0
2022-04-28 15:35:00,334.03,335.25,333.85,334.81,23801.0,322.4521,323.6298,322.2784,323.2051,23801.0
2022-04-28 15:40:00,334.71,336.24,334.45,334.57,22854.0,323.1086,324.5855,322.8576,322.9734,22854.0
2022-04-28 15:45:00,334.31,335.25,333.62,334.12,32733.0,322.7224,323.6298,322.0563,322.539,32733.0
2022-04-28 15:50:00,334.1,334.75,332.8,333.58,48122.0,322.5197,323.1472,321.2648,322.0177,48122.0
2022-04-28 15:55:00,333.1,333.87,331.82,332.98,93165.0,321.5544,322.2977,320.3187,321.4385,93165.0
2022-04-29 09:30:00,331.73,337.35,328.64,330.87,36353.0,320.2318,325.6571,317.249,319.4017,36353.0
2022-04-29 09:35:00,330.0,334.79,330.0,333.93,11963.0,318.5618,323.1858,318.5618,322.3556,11963.0
2022-04-29 09:40:00,333.96,335.12,331.82,332.03,17382.0,322.3846,323.5043,320.3187,320.5214,17382.0
2022-04-29 09:45:00,332.47,336.13,331.19,336.13,11088.0,320.9462,324.4793,319.7106,324.4793,11088.0
2022-04-29 09:50:00,336.12,339.09,336.12,338.8,15238.0,324.4697,327.3367,324.4697,327.0568,15238.0
2022-04-29 09:55:00,337.9,342.27,337.9,341.49,7768.0,326.188,330.4065,326.188,329.6536,7768.0
2022-04-29 10:00:00,341.19,341.87,339.3,340.3,23566.0,329.364,330.0204,327.5395,328.5048,23566.0
2022-04-29 10:05:00,339.58,339.84,335.76,337.16,14352.0,327.8098,328.0607,324.1222,325.4736,14352.0
2022-04-29 10:10:00,337.06,339.06,336.53,339.06,12184.0,325.3771,327.3078,324.8655,327.3078,12184.0
2022-04-29 10:15:00,339.2,340.31,333.64,334.12,12551.0,327.4429,328.5145,322.0756,322.539,12551.0
2022-04-29 10:20:00,333.93,334.74,332.9,333.8,13634.0,322.3556,323.1375,321.3613,322.2301,13634.0
2022-04-29 10:25:00,333.82,333.83,331.88,332.49,10450.0,322.2494,322.2591,320.3766,320.9655,10450.0
2022-04-29 10:30:00,333.26,334.27,331.46,331.83,17019.0,321.7088,322.6838,319.9712,320.3284,17019.0
2022-04-29 10:35:00,332.15,333.12,331.76,332.59,5482.0,320.6373,321.5737,320.2608,321.062,5482.0
2022-04-29 10:40:00,332.77,333.55,332.39,333.03,7095.0,321.2358,321.9888,320.869,321.4868,7095.0
2022-04-29 10:45:00,332.69,333.1,331.73,332.62,6030.0,321.1586,321.5544,320.2318,321.091,6030.0
2022-04-29 10:50:00,332.52,333.47,332.05,333.47,4709.0,320.9945,321.9115,320.5408,321.9115,4709.0
2022-04-29 10:55:00,333.78,334.12,332.74,333.08,4641.0,322.2108,322.539,321.2068,321.5351,4641.0
2022-04-29 11:00:00,332.89,332.9,331.56,332.34,10603.0,321.3516,321.3613,320.0677,320.8207,10603.0
2022-04-29 11:05:00,332.1,333.29,330.61,331.25,13195.0,320.589,321.7378,319.1507,319.7685,13195.0
2022-04-29 11:10:00,331.04,332.08,330.78,331.7,9676.0,319.5658,320.5697,319.3148,320.2029,9676.0
2022-04-29 11:15:00,331.47,331.48,330.54,330.71,4612.0,319.9809,319.9905,319.0831,319.2472,4612.0
2022-04-29 11:20:00,330.89,331.92,330.0,330.82,5009.0,319.421,320.4153,318.5618,319.3534,5009.0
2022-04-29 11:25:00,330.81,332.27,330.45,331.64,11694.0,319.3437,320.7531,318.9962,320.145,11694.0
2022-04-29 11:30:00,331.46,332.7,330.45,330.69,8612.0,319.9712,321.1682,318.9962,319.2279,8612.0
2022-04-29 11:35:00,330.71,332.1,330.71,331.47,11082.0,319.2472,320.589,319.2472,319.9809,11082.0
2022-04-29 11:40:00,331.2,331.8,331.2,331.52,4213.0,319.7202,320.2994,319.7202,320.0291,4213.0
2022-04-29 11:45:00,331.56,331.91,329.6,330.09,14155.0,320.0677,320.4056,318.1757,318.6487,14155.0
2022-04-29 11:50:00,330.0,331.52,329.87,331.35,7077.0,318.5618,320.0291,318.4363,319.865,7077.0
2022-04-29 11:55:00,331.17,331.17,329.98,330.57,7566.0,319.6913,319.6913,318.5425,319.1121,7566.0
2022-04-29 12:00:00,330.37,330.37,329.33,329.41,1400.0,318.919,318.919,317.915,317.9923,1400.0
2022-04-29 12:05:00,329.22,329.7,328.7,329.07,4314.0,317.8088,318.2722,317.3069,317.664,4314.0
2022-04-29 12:10:00,329.27,329.71,329.06,329.06,3350.0,317.8571,318.2819,317.6544,317.6544,3350.0
2022-04-29 12:15:00,329.14,329.5,328.76,329.49,4905.0,317.7316,318.0791,317.3648,318.0695,4905.0
2022-04-29 12:20:00,329.5,330.5,329.36,330.5,13352.0,318.0791,319.0445,317.944,319.0445,13352.0
2022-04-29 12:25:00,330.84,331.2,330.08,331.14,19469.0,319.3727,319.7202,318.639,319.6623,19469.0
2022-04-29 12:30:00,331.1,331.17,329.29,329.62,5161.0,319.6237,319.6913,317.8764,318.195,5161.0
2022-04-29 12:35:00,329.64,329.96,328.7,329.07,2629.0,318.2143,318.5232,317.3069,317.664,2629.0
2022-04-29 12:40:00,329.02,329.04,327.5,327.96,3205.0,317.6158,317.6351,316.1485,316.5925,3205.0
2022-04-29 12:45:00,327.44,328.23,327.44,328.2,1801.0,316.0905,316.8532,316.0905,316.8242,1801.0
2022-04-29 12:50:00,328.17,328.17,326.59,327.22,3850.0,316.7952,316.7952,315.27,315.8782,3850.0
2022-04-29 12:55:00,327.37,327.87,327.03,327.28,4689.0,316.023,316.5056,315.6948,315.9361,4689.0
2022-04-29 13:00:00,327.62,328.87,327.55,328.86,3100.0,316.2643,317.471,316.1967,317.4613,3100.0
2022-04-29 13:05:00,328.43,328.43,327.24,327.41,2544.0,317.0462,317.0462,315.8975,316.0616,2544.0
2022-04-29 13:10:00,327.05,327.42,326.6,326.88,6724.0,315.7141,316.0712,315.2797,315.55,6724.0
2022-04-29 13:15:00,327.05,327.49,326.67,327.46,6145.0,315.7141,316.1388,315.3472,316.1099,6145.0
2022-04-29 13:20:00,327.28,327.64,327.08,327.49,4672.0,315.9361,316.2836,315.743,316.1388,4672.0
2022-04-29 13:25:00,327.52,328.0,326.73,327.8,17011.0,316.1678,316.6311,315.4052,316.4381,17011.0
2022-04-29 13:30:00,327.86,328.43,327.4,328.43,7711.0,316.496,317.0462,316.0519,317.0462,7711.0
2022-04-29 13:35:00,328.26,329.0,327.78,327.78,6200.0,316.8821,317.5965,316.4188,316.4188,6200.0
2022-04-29 13:40:00,327.43,327.93,326.95,327.79,10452.0,316.0809,316.5636,315.6175,316.4284,10452.0
2022-04-29 13:45:00,327.78,328.33,327.57,328.24,21450.0,316.4188,316.9497,316.216,316.8628,21450.0
2022-04-29 13:50:00,328.04,328.51,327.5,327.69,9047.0,316.6697,317.1235,316.1485,316.3319,9047.0
2022-04-29 13:55:00,327.72,327.94,327.2,327.84,8775.0,316.3608,316.5732,315.8589,316.4767,8775.0
2022-04-29 14:00:00,327.45,327.45,326.25,327.23,11305.0,316.1002,316.1002,314.9418,315.8878,11305.0
2022-04-29 14:05:00,327.35,327.41,326.45,326.45,9690.0,316.0037,316.0616,315.1349,315.1349,9690.0
2022-04-29 14:10:00,326.58,326.95,326.32,326.84,8633.0,315.2604,315.6175,315.0094,315.5113,8633.0
2022-04-29 14:15:00,326.97,327.77,326.51,326.57,5973.0,315.6368,316.4091,315.1928,315.2507,5973.0
2022-04-29 14:20:00,326.42,326.42,325.56,325.94,8600.0,315.1059,315.1059,314.2757,314.6425,8600.0
2022-04-29 14:25:00,326.08,326.43,325.89,326.23,8965.0,314.7777,315.1156,314.5943,314.9225,8965.0
2022-04-29 14:30:00,326.23,326.23,325.32,325.54,10036.0,314.9225,314.9225,314.044,314.2564,10036.0
2022-04-29 14:35:00,325.64,325.65,324.55,324.66,3080.0,314.3529,314.3626,313.3007,313.4069,3080.0
2022-04-29 14:40:00,324.82,325.15,324.66,325.15,5942.0,313.5614,313.8799,313.4069,313.8799,5942.0
2022-04-29 14:45:00,325.2,325.2,323.34,323.35,5300.0,313.9282,313.9282,312.1327,312.1423,5300.0
2022-04-29 14:50:00,323.35,323.65,323.12,323.26,5828.0,312.1423,312.4319,311.9203,312.0554,5828.0
2022-04-29 14:55:00,323.06,324.17,322.8,323.97,14377.0,311.8624,312.9339,311.6114,312.7408,14377.0
2022-04-29 15:00:00,323.59,323.59,322.27,322.75,8825.0,312.374,312.374,311.0997,311.5631,8825.0
2022-04-29 15:05:00,322.46,322.46,321.27,321.51,11176.0,311.2832,311.2832,310.1344,310.3661,11176.0
2022-04-29 15:10:00,321.6,322.73,321.58,322.12,11792.0,310.453,311.5438,310.4337,310.9549,11792.0
2022-04-29 15:15:00,322.14,323.64,321.87,323.63,6549.0,310.9742,312.4223,310.7136,312.4126,6549.0
2022-04-29 15:20:00,323.5,323.72,322.4,323.03,4778.0,312.2871,312.4995,311.2252,311.8334,4778.0
2022-04-29 15:25:00,323.19,323.19,322.01,322.11,6304.0,311.9879,311.9879,310.8488,310.9453,6304.0
2022-04-29 15:30:00,322.01,323.66,321.76,322.91,7900.0,310.8488,312.4416,310.6074,311.7176,7900.0
2022-04-29 15:35:00,322.98,323.41,322.27,323.28,10162.0,311.7851,312.2002,311.0997,312.0747,10162.0
2022-04-29 15:40:00,322.9,323.54,322.54,322.69,8773.0,311.7079,312.3257,311.3604,311.5052,8773.0
2022-04-29 15:45:00,322.77,323.2,322.17,322.36,15370.0,311.5824,311.9975,311.0032,311.1866,15370.0
2022-04-29 15:50:00,322.15,322.3,318.42,319.95,44413.0,310.9839,311.1287,307.3832,308.8602,44413.0
2022-04-29 15:55:00,319.56,320.19,318.69,318.97,172825.0,308.4837,309.0918,307.6438,307.9141,172825.0
2022-05-02 09:30:00,321.67,323.25,320.18,321.06,26276.0,310.5205,312.0458,309.0822,309.9317,26276.0
2022-05-02 09:35:00,322.02,322.46,318.52,321.75,6130.0,310.8584,311.2832,307.4797,310.5978,6130.0
2022-05-02 09:40:00,321.13,325.66,320.08,325.22,6082.0,309.9993,314.3722,308.9857,313.9475,6082.0
2022-05-02 09:45:00,324.69,326.09,324.15,324.46,9518.0,313.4359,314.7873,312.9146,313.2138,9518.0
2022-05-02 09:50:00,323.27,324.88,323.2,324.88,7034.0,312.0651,313.6193,311.9975,313.6193,7034.0
2022-05-02 09:55:00,325.09,326.01,322.91,322.91,5565.0,313.822,314.7101,311.7176,311.7176,5565.0
2022-05-02 10:00:00,322.93,324.12,322.18,323.31,7058.0,311.7369,312.8856,311.0129,312.1037,7058.0
2022-05-02 10:05:00,322.76,322.77,319.75,320.41,6050.0,311.5728,311.5824,308.6671,309.3042,6050.0
2022-05-02 10:10:00,319.9,320.6,317.7,317.71,9727.0,308.8119,309.4876,306.6881,306.6978,9727.0
2022-05-02 10:15:00,318.0,320.41,317.83,320.0,6401.0,306.9777,309.3042,306.8136,308.9084,6401.0
2022-05-02 10:20:00,320.0,321.46,319.16,321.45,7381.0,308.9084,310.3178,308.0975,310.3082,7381.0
2022-05-02 10:25:00,320.47,323.52,320.47,323.1,6107.0,309.3621,312.3064,309.3621,311.901,6107.0
2022-05-02 10:30:00,322.83,323.91,322.83,323.73,4494.0,311.6403,312.6829,311.6403,312.5091,4494.0
2022-05-02 10:35:00,323.33,323.34,322.04,322.73,5500.0,312.123,312.1327,310.8777,311.5438,5500.0
2022-05-02 10:40:00,322.65,324.12,322.29,322.29,3817.0,311.4666,312.8856,311.119,311.119,3817.0
2022-05-02 10:45:00,322.55,322.78,321.42,321.79,7208.0,311.37,311.5921,310.2792,310.6364,7208.0
2022-05-02 10:50:00,321.97,322.63,321.42,322.35,10745.0,310.8101,311.4473,310.2792,311.177,10745.0
2022-05-02 10:55:00,321.71,322.9,321.03,321.13,8017.0,310.5592,311.7079,309.9027,309.9993,8017.0
2022-05-02 11:00:00,320.89,321.27,320.0,320.0,5749.0,309.7676,310.1344,308.9084,308.9084,5749.0
2022-05-02 11:05:00,320.0,321.36,319.93,320.65,9409.0,308.9084,310.2213,308.8408,309.5359,9409.0
2022-05-02 11:10:00,320.78,322.06,320.13,321.59,4000.0,309.6614,310.897,309.0339,310.4433,4000.0
2022-05-02 11:15:00,321.65,321.65,318.63,319.77,4703.0,310.5012,310.5012,307.5859,308.6864,4703.0
2022-05-02 11:20:00,319.27,319.79,318.88,319.53,3433.0,308.2037,308.7057,307.8272,308.4547,3433.0
2022-05-02 11:25:00,319.8,320.79,319.19,320.25,4200.0,308.7154,309.671,308.1265,309.1498,4200.0
2022-05-02 11:30:00,320.51,321.03,319.43,320.8,2000.0,309.4007,309.9027,308.3582,309.6807,2000.0
2022-05-02 11:35:00,320.41,321.59,319.06,319.22,3671.0,309.3042,310.4433,308.001,308.1555,3671.0
2022-05-02 11:40:00,319.48,319.74,318.66,319.02,1700.0,308.4064,308.6574,307.6149,307.9624,1700.0
2022-05-02 11:45:00,319.0,319.26,318.1,319.13,2217.0,307.9431,308.1941,307.0743,308.0686,2217.0
2022-05-02 11:50:00,318.81,320.52,318.81,320.52,5369.0,307.7597,309.4104,307.7597,309.4104,5369.0
2022-05-02 11:55:00,320.25,321.25,320.1,320.43,3500.0,309.1498,310.1151,309.005,309.3235,3500.0
2022-05-02 12:00:00,320.74,321.94,319.14,320.21,3500.0,309.6228,310.7812,308.0782,309.1111,3500.0
2022-05-02 12:05:00,320.1,320.95,320.1,320.95,1845.0,309.005,309.8255,309.005,309.8255,1845.0
2022-05-02 12:10:00,320.61,321.4,320.51,320.76,2800.0,309.4973,310.2599,309.4007,309.6421,2800.0
2022-05-02 12:15:00,321.17,322.22,320.7,322.12,2800.0,310.0379,311.0515,309.5842,310.9549,2800.0
2022-05-02 12:20:00,322.37,323.12,322.32,322.39,4227.0,311.1963,311.9203,311.148,311.2156,4227.0
2022-05-02 12:25:00,322.45,322.68,321.63,321.91,2200.0,311.2735,311.4955,310.4819,310.7522,2200.0
2022-05-02 12:30:00,322.63,322.63,321.47,322.23,3243.0,311.4473,311.4473,310.3275,311.0611,3243.0
2022-05-02 12:35:00,322.43,322.53,320.74,320.81,4834.0,311.2542,311.3507,309.6228,309.6903,4834.0
2022-05-02 12:40:00,320.95,321.03,320.22,320.44,2199.0,309.8255,309.9027,309.1208,309.3332,2199.0
2022-05-02 12:45:00,320.27,320.71,319.42,319.57,3384.0,309.1691,309.5938,308.3485,308.4933,3384.0
2022-05-02 12:50:00,319.57,319.71,318.52,318.52,1300.0,308.4933,308.6285,307.4797,307.4797,1300.0
2022-05-02 12:55:00,318.32,318.86,317.25,317.34,4907.0,307.2867,307.8079,306.2537,306.3406,4907.0
2022-05-02 13:00:00,317.48,317.48,315.9,315.93,7040.0,306.4758,306.4758,304.9505,304.9795,7040.0
2022-05-02 13:05:00,316.17,317.59,316.17,317.37,7482.0,305.2112,306.582,305.2112,306.3696,7482.0
2022-05-02 13:10:00,316.89,317.61,316.5,317.33,4582.0,305.9062,306.6013,305.5297,306.331,4582.0
2022-05-02 13:15:00,317.07,317.15,316.4,316.78,5100.0,306.08,306.1572,305.4332,305.8,5100.0
2022-05-02 13:20:00,316.37,316.95,315.88,316.21,4812.0,305.4042,305.9641,304.9312,305.2498,4812.0
2022-05-02 13:25:00,316.33,316.64,315.66,316.0,8919.0,305.3656,305.6649,304.7189,305.0471,8919.0
2022-05-02 13:30:00,315.9,316.61,315.75,315.79,5800.0,304.9505,305.6359,304.8057,304.8443,5800.0
2022-05-02 13:35:00,315.75,316.13,314.66,314.81,5333.0,304.8057,305.1726,303.7535,303.8983,5333.0
2022-05-02 13:40:00,314.91,315.02,314.09,314.1,2900.0,303.9948,304.101,303.2033,303.2129,2900.0
2022-05-02 13:45:00,314.19,314.19,313.15,313.43,5697.0,303.2998,303.2998,302.2959,302.5661,5697.0
2022-05-02 13:50:00,313.71,314.12,313.48,314.11,3620.0,302.8364,303.2322,302.6144,303.2226,3620.0
2022-05-02 13:55:00,314.31,314.89,314.21,314.89,6421.0,303.4156,303.9755,303.3191,303.9755,6421.0
2022-05-02 14:00:00,314.76,315.82,314.14,315.82,4863.0,303.85,304.8733,303.2515,304.8733,4863.0
2022-05-02 14:05:00,315.7,315.78,314.45,314.72,5100.0,304.7575,304.8347,303.5508,303.8114,5100.0
2022-05-02 14:10:00,314.61,314.82,312.87,312.87,2537.0,303.7052,303.908,302.0256,302.0256,2537.0
2022-05-02 14:15:00,312.86,312.96,312.21,312.34,4739.0,302.0159,302.1124,301.3884,301.5139,4739.0
2022-05-02 14:20:00,312.54,313.48,312.16,313.01,5360.0,301.707,302.6144,301.3402,302.1607,5360.0
2022-05-02 14:25:00,312.9,313.2,312.46,313.18,4599.0,302.0545,302.3441,301.6298,302.3248,4599.0
2022-05-02 14:30:00,313.38,314.37,313.06,313.77,4535.0,302.5179,303.4736,302.209,302.8944,4535.0
2022-05-02 14:35:00,313.63,314.14,313.08,313.58,7763.0,302.7592,303.2515,302.2283,302.7109,7763.0
2022-05-02 14:40:00,313.4,313.87,312.3,312.91,5200.0,302.5372,302.9909,301.4753,302.0642,5200.0
2022-05-02 14:45:00,313.08,314.8,312.92,314.62,8098.0,302.2283,303.8887,302.0738,303.7149,8098.0
2022-05-02 14:50:00,315.04,316.99,314.43,316.51,14250.0,304.1203,306.0028,303.5315,305.5394,14250.0
2022-05-02 14:55:00,316.59,316.59,314.91,315.49,3800.0,305.6166,305.6166,303.9948,304.5547,3800.0
2022-05-02 15:00:00,315.99,317.21,315.45,316.57,4100.0,305.0374,306.2151,304.5161,305.5973,4100.0
2022-05-02 15:05:00,316.96,318.33,316.43,318.11,7199.0,305.9738,307.2963,305.4622,307.0839,7199.0
2022-05-02 15:10:00,318.29,319.88,318.29,319.35,4596.0,307.2577,308.7926,307.2577,308.281,4596.0
2022-05-02 15:15:00,319.56,320.34,319.21,319.76,9230.0,308.4837,309.2366,308.1458,308.6767,9230.0
2022-05-02 15:20:00,319.92,321.65,319.73,321.51,6764.0,308.8312,310.5012,308.6478,310.3661,6764.0
2022-05-02 15:25:00,321.17,321.86,320.67,320.91,13920.0,310.0379,310.704,309.5552,309.7869,13920.0
2022-05-02 15:30:00,321.43,323.39,321.34,323.03,8198.0,310.2889,312.1809,310.202,311.8334,8198.0
2022-05-02 15:35:00,323.27,323.66,322.5,322.78,19738.0,312.0651,312.4416,311.3218,311.5921,19738.0
2022-05-02 15:40:00,323.09,323.66,322.09,322.09,9817.0,311.8913,312.4416,310.926,310.926,9817.0
2022-05-02 15:45:00,321.91,324.02,321.83,323.85,14451.0,310.7522,312.7891,310.675,312.625,14451.0
2022-05-02 15:50:00,324.02,326.3,323.38,325.55,39586.0,312.7891,314.9901,312.1713,314.2661,39586.0
2022-05-02 15:55:00,325.54,327.43,325.54,326.89,168093.0,314.2564,316.0809,314.2564,315.5596,168093.0
2022-05-03 09:30:00,326.33,327.21,324.04,326.68,20662.0,315.019,315.8685,312.8084,315.3569,20662.0
2022-05-03 09:35:00,326.43,326.43,323.9,324.04,6100.0,315.1156,315.1156,312.6732,312.8084,6100.0
2022-05-03 09:40:00,325.15,326.78,324.73,324.91,3830.0,313.8799,315.4534,313.4745,313.6482,3830.0
2022-05-03 09:45:00,325.46,325.46,323.51,324.15,3980.0,314.1792,314.1792,312.2968,312.9146,3980.0
2022-05-03 09:50:00,324.31,326.63,324.24,326.63,3961.0,313.069,315.3086,313.0015,315.3086,3961.0
2022-05-03 09:55:00,327.51,328.71,326.18,328.71,7085.0,316.1581,317.3165,314.8742,317.3165,7085.0
2022-05-03 10:00:00,328.75,331.23,328.75,330.24,7036.0,317.3551,319.7492,317.3551,318.7935,7036.0
2022-05-03 10:05:00,330.69,330.99,328.59,328.96,2250.0,319.2279,319.5175,317.2007,317.5579,2250.0
2022-05-03 10:10:00,328.99,329.61,328.29,329.44,3101.0,317.5868,318.1853,316.9111,318.0212,3101.0
2022-05-03 10:15:00,329.09,329.09,326.82,327.84,5061.0,317.6834,317.6834,315.492,316.4767,5061.0
2022-05-03 10:20:00,328.25,328.83,328.08,328.42,5440.0,316.8725,317.4324,316.7084,317.0366,5440.0
2022-05-03 10:25:00,328.52,330.54,328.48,330.53,6303.0,317.1331,319.0831,317.0945,319.0734,6303.0
2022-05-03 10:30:00,330.15,331.04,328.29,331.04,5657.0,318.7066,319.5658,316.9111,319.5658,5657.0
2022-05-03 10:35:00,330.47,330.57,328.62,328.97,3153.0,319.0155,319.1121,317.2296,317.5675,3153.0
2022-05-03 10:40:00,328.94,328.97,326.62,326.94,8550.0,317.5386,317.5675,315.299,315.6079,8550.0
2022-05-03 10:45:00,327.09,327.64,326.65,327.63,7791.0,315.7527,316.2836,315.3279,316.274,7791.0
2022-05-03 10:50:00,327.51,328.47,327.45,328.0,10142.0,316.1581,317.0848,316.1002,316.6311,10142.0
2022-05-03 10:55:00,328.01,328.27,327.33,327.9,3553.0,316.6408,316.8918,315.9844,316.5346,3553.0
2022-05-03 11:00:00,327.89,329.48,327.16,329.48,4493.0,316.5249,318.0598,315.8202,318.0598,4493.0
2022-05-03 11:05:00,329.55,331.29,329.09,330.94,4859.0,318.1274,319.8071,317.6834,319.4692,4859.0
2022-05-03 11:10:00,331.42,331.45,329.34,329.94,5110.0,319.9326,319.9616,317.9247,318.5039,5110.0
2022-05-03 11:15:00,330.12,330.82,329.62,330.82,4743.0,318.6777,319.3534,318.195,319.3534,4743.0
2022-05-03 11:20:00,330.81,332.5,330.65,332.5,6857.0,319.3437,320.9752,319.1893,320.9752,6857.0
2022-05-03 11:25:00,332.3,332.53,330.67,330.67,3344.0,320.7821,321.0041,319.2086,319.2086,3344.0
2022-05-03 11:30:00,330.59,331.0,329.98,330.74,6107.0,319.1314,319.5272,318.5425,319.2762,6107.0
2022-05-03 11:35:00,330.32,330.65,329.86,330.17,8689.0,318.8707,319.1893,318.4267,318.7259,8689.0
2022-05-03 11:40:00,330.36,331.48,330.36,330.76,7665.0,318.9093,319.9905,318.9093,319.2955,7665.0
2022-05-03 11:45:00,330.8,331.5,330.24,331.18,8268.0,319.3341,320.0098,318.7935,319.7009,8268.0
2022-05-03 11:50:00,331.49,331.9,330.93,331.9,6319.0,320.0002,320.396,319.4596,320.396,6319.0
2022-05-03 11:55:00,331.72,331.81,331.32,331.5,4200.0,320.2222,320.3091,319.8361,320.0098,4200.0
2022-05-03 12:00:00,331.15,332.33,331.15,331.96,3147.0,319.672,320.8111,319.672,320.4539,3147.0
2022-05-03 12:05:00,331.15,331.42,328.9,329.34,10608.0,319.672,319.9326,317.4999,317.9247,10608.0
2022-05-03 12:10:00,329.3,331.0,329.25,331.0,10304.0,317.8861,319.5272,317.8378,319.5272,10304.0
2022-05-03 12:15:00,330.98,331.47,330.36,331.29,9451.0,319.5078,319.9809,318.9093,319.8071,9451.0
2022-05-03 12:20:00,331.53,331.58,330.71,331.23,7480.0,320.0388,320.087,319.2472,319.7492,7480.0
2022-05-03 12:25:00,331.12,331.27,330.42,330.42,7124.0,319.643,319.7878,318.9673,318.9673,7124.0
2022-05-03 12:30:00,330.25,331.31,329.98,330.42,5455.0,318.8031,319.8264,318.5425,318.9673,5455.0
2022-05-03 12:35:00,330.71,331.58,330.65,330.96,2856.0,319.2472,320.087,319.1893,319.4885,2856.0
2022-05-03 12:40:00,331.12,331.94,330.78,331.77,5900.0,319.643,320.4346,319.3148,320.2705,5900.0
2022-05-03 12:45:00,331.31,332.16,331.01,331.66,2998.0,319.8264,320.6469,319.5368,320.1643,2998.0
2022-05-03 12:50:00,331.63,332.25,331.4,332.01,4126.0,320.1353,320.7338,319.9133,320.5021,4126.0
2022-05-03 12:55:00,331.15,332.62,330.84,332.51,7309.0,319.672,321.091,319.3727,320.9848,7309.0
2022-05-03 13:00:00,332.53,333.3,332.25,332.5,5829.0,321.0041,321.7474,320.7338,320.9752,5829.0
2022-05-03 13:05:00,332.24,332.88,332.09,332.82,4300.0,320.7242,321.342,320.5794,321.2841,4300.0
2022-05-03 13:10:00,333.04,333.74,332.71,333.74,2656.0,321.4964,322.1722,321.1779,322.1722,2656.0
2022-05-03 13:15:00,333.65,334.97,333.65,334.44,7138.0,322.0853,323.3595,322.0853,322.8479,7138.0
2022-05-03 13:20:00,334.47,334.85,333.7,334.61,6300.0,322.8769,323.2437,322.1336,323.012,6300.0
2022-05-03 13:25:00,334.13,334.43,333.31,334.11,4643.0,322.5487,322.8383,321.7571,322.5294,4643.0
2022-05-03 13:30:00,334.34,334.92,334.04,334.83,5160.0,322.7514,323.3113,322.4618,323.2244,5160.0
2022-05-03 13:35:00,335.04,335.04,334.49,334.54,2000.0,323.4271,323.4271,322.8962,322.9445,2000.0
2022-05-03 13:40:00,334.74,334.74,334.16,334.17,1326.0,323.1375,323.1375,322.5776,322.5873,1326.0
2022-05-03 13:45:00,334.59,334.59,333.86,334.08,1400.0,322.9927,322.9927,322.288,322.5004,1400.0
2022-05-03 13:50:00,334.14,334.14,333.31,333.36,2500.0,322.5583,322.5583,321.7571,321.8054,2500.0
2022-05-03 13:55:00,333.56,333.73,333.28,333.44,2835.0,321.9984,322.1625,321.7281,321.8826,2835.0
2022-05-03 14:00:00,333.41,333.61,332.72,333.1,5216.0,321.8536,322.0467,321.1875,321.5544,5216.0
2022-05-03 14:05:00,332.93,333.23,332.44,332.77,9344.0,321.3903,321.6799,320.9172,321.2358,9344.0
2022-05-03 14:10:00,332.63,332.87,332.02,332.1,8176.0,321.1007,321.3323,320.5118,320.589,8176.0
2022-05-03 14:15:00,331.88,332.04,330.88,331.46,7216.0,320.3766,320.5311,319.4113,319.9712,7216.0
2022-05-03 14:20:00,331.51,331.7,330.83,331.62,6600.0,320.0195,320.2029,319.363,320.1257,6600.0
2022-05-03 14:25:00,331.54,331.97,331.04,331.23,5822.0,320.0484,320.4635,319.5658,319.7492,5822.0
2022-05-03 14:30:00,331.36,332.22,330.96,332.22,6596.0,319.8747,320.7049,319.4885,320.7049,6596.0
2022-05-03 14:35:00,332.41,333.17,331.54,331.55,9605.0,320.8883,321.6219,320.0484,320.0581,9605.0
2022-05-03 14:40:00,331.52,332.11,330.21,332.11,5900.0,320.0291,320.5987,318.7645,320.5987,5900.0
2022-05-03 14:45:00,332.07,332.07,330.93,331.76,1800.0,320.5601,320.5601,319.4596,320.2608,1800.0
2022-05-03 14:50:00,332.14,332.68,332.14,332.52,1115.0,320.6276,321.1489,320.6276,320.9945,1115.0
2022-05-03 14:55:00,332.47,333.88,331.96,333.88,2148.0,320.9462,322.3073,320.4539,322.3073,2148.0
2022-05-03 15:00:00,334.02,334.02,332.78,333.4,4057.0,322.4425,322.4425,321.2455,321.844,4057.0
2022-05-03 15:05:00,333.77,334.67,333.59,334.3,5885.0,322.2011,323.0699,322.0274,322.7128,5885.0
2022-05-03 15:10:00,334.3,334.83,333.99,334.7,5502.0,322.7128,323.2244,322.4135,323.0989,5502.0
2022-05-03 15:15:00,334.57,334.7,333.36,333.37,5956.0,322.9734,323.0989,321.8054,321.815,5956.0
2022-05-03 15:20:00,333.36,334.51,332.92,333.74,11341.0,321.8054,322.9155,321.3806,322.1722,11341.0
2022-05-03 15:25:00,333.94,334.26,333.12,333.59,10164.0,322.3652,322.6742,321.5737,322.0274,10164.0
2022-05-03 15:30:00,333.75,333.94,332.52,333.73,5650.0,322.1818,322.3652,320.9945,322.1625,5650.0
2022-05-03 15:35:00,333.93,333.94,332.41,332.45,6200.0,322.3556,322.3652,320.8883,320.9269,6200.0
2022-05-03 15:40:00,332.39,332.4,331.64,332.1,17266.0,320.869,320.8786,320.145,320.589,17266.0
2022-05-03 15:45:00,332.02,333.45,331.7,332.45,25885.0,320.5118,321.8922,320.2029,320.9269,25885.0
2022-05-03 15:50:00,332.27,334.1,331.44,333.38,35913.0,320.7531,322.5197,319.9519,321.8247,35913.0
2022-05-03 15:55:00,333.58,334.18,333.21,334.07,107355.0,322.0177,322.5969,321.6605,322.4907,107355.0
2022-05-04 09:30:00,334.75,335.39,332.88,335.08,13690.0,323.1472,323.765,321.342,323.4657,13690.0
2022-05-04 09:35:00,335.08,335.85,334.05,335.85,1150.0,323.4657,324.209,322.4714,324.209,1150.0
2022-05-04 09:40:00,335.86,335.88,334.33,334.49,2606.0,324.2187,324.238,322.7417,322.8962,2606.0
2022-05-04 09:45:00,335.13,336.75,334.64,336.75,1701.0,323.514,325.0778,323.041,325.0778,1701.0
2022-05-04 09:50:00,335.9,337.74,335.21,336.49,6811.0,324.2573,326.0335,323.5912,324.8269,6811.0
2022-05-04 09:55:00,336.32,336.33,334.42,334.42,4450.0,324.6628,324.6724,322.8286,322.8286,4450.0
2022-05-04 10:00:00,334.41,335.02,332.59,332.6,6415.0,322.819,323.4078,321.062,321.0717,6415.0
2022-05-04 10:05:00,333.03,333.78,332.72,333.76,5220.0,321.4868,322.2108,321.1875,322.1915,5220.0
2022-05-04 10:10:00,333.67,334.26,332.9,332.9,6127.0,322.1046,322.6742,321.3613,321.3613,6127.0
2022-05-04 10:15:00,332.88,333.01,332.34,332.74,2416.0,321.342,321.4675,320.8207,321.2068,2416.0
2022-05-04 10:20:00,332.59,333.27,332.0,332.97,3957.0,321.062,321.7185,320.4925,321.4289,3957.0
2022-05-04 10:25:00,332.83,333.24,332.7,333.04,1766.0,321.2937,321.6895,321.1682,321.4964,1766.0
2022-05-04 10:30:00,332.88,333.06,331.64,331.64,3441.0,321.342,321.5157,320.145,320.145,3441.0
2022-05-04 10:35:00,332.4,333.09,332.4,332.68,2400.0,320.8786,321.5447,320.8786,321.1489,2400.0
2022-05-04 10:40:00,332.45,332.74,331.8,331.84,3449.0,320.9269,321.2068,320.2994,320.338,3449.0
2022-05-04 10:45:00,332.26,332.32,331.73,332.09,1294.0,320.7435,320.8014,320.2318,320.5794,1294.0
2022-05-04 10:50:00,331.92,331.92,330.48,330.68,1852.0,320.4153,320.4153,319.0252,319.2182,1852.0
2022-05-04 10:55:00,330.31,330.68,329.38,330.38,5152.0,318.8611,319.2182,317.9633,318.9286,5152.0
2022-05-04 11:00:00,330.0,330.2,328.54,328.87,3512.0,318.5618,318.7549,317.1524,317.471,3512.0
2022-05-04 11:05:00,328.9,329.32,328.68,329.24,1300.0,317.4999,317.9054,317.2876,317.8282,1300.0
2022-05-04 11:10:00,329.0,329.01,327.89,327.9,4912.0,317.5965,317.6061,316.5249,316.5346,4912.0
2022-05-04 11:15:00,328.42,328.7,328.17,328.7,1699.0,317.0366,317.3069,316.7952,317.3069,1699.0
2022-05-04 11:20:00,328.75,328.75,328.29,328.31,3318.0,317.3551,317.3551,316.9111,316.9304,3318.0
2022-05-04 11:25:00,328.49,328.49,327.71,328.0,2000.0,317.1042,317.1042,316.3512,316.6311,2000.0
2022-05-04 11:30:00,327.79,327.79,327.03,327.15,4352.0,316.4284,316.4284,315.6948,315.8106,4352.0
2022-05-04 11:35:00,327.13,327.47,326.84,326.94,1300.0,315.7913,316.1195,315.5113,315.6079,1300.0
2022-05-04 11:40:00,326.97,327.33,326.43,326.43,11235.0,315.6368,315.9844,315.1156,315.1156,11235.0
2022-05-04 11:45:00,326.73,327.34,326.71,327.17,4661.0,315.4052,315.994,315.3858,315.8299,4661.0
2022-05-04 11:50:00,327.28,328.6,327.14,328.6,3616.0,315.9361,317.2103,315.8009,317.2103,3616.0
2022-05-04 11:55:00,328.8,329.19,328.21,328.57,2411.0,317.4034,317.7799,316.8339,317.1814,2411.0
2022-05-04 12:00:00,328.82,328.82,328.4,328.4,1484.0,317.4227,317.4227,317.0173,317.0173,1484.0
2022-05-04 12:05:00,328.4,329.31,328.39,329.31,3687.0,317.0173,317.8957,317.0076,317.8957,3687.0
2022-05-04 12:10:00,328.76,329.17,328.76,329.17,900.0,317.3648,317.7606,317.3648,317.7606,900.0
2022-05-04 12:15:00,329.24,330.83,329.18,330.58,7458.0,317.8282,319.363,317.7702,319.1217,7458.0
2022-05-04 12:20:00,330.79,332.75,330.79,331.84,3392.0,319.3244,321.2165,319.3244,320.338,3392.0
2022-05-04 12:25:00,332.1,333.07,331.92,332.26,6084.0,320.589,321.5254,320.4153,320.7435,6084.0
2022-05-04 12:30:00,332.32,332.32,331.67,331.96,3507.0,320.8014,320.8014,320.1739,320.4539,3507.0
2022-05-04 12:35:00,332.15,332.89,332.15,332.61,3956.0,320.6373,321.3516,320.6373,321.0813,3956.0
2022-05-04 12:40:00,332.39,332.55,331.58,332.49,1790.0,320.869,321.0234,320.087,320.9655,1790.0
2022-05-04 12:45:00,332.57,332.58,331.69,331.91,600.0,321.0427,321.0524,320.1932,320.4056,600.0
2022-05-04 12:50:00,331.66,332.6,331.66,332.6,2929.0,320.1643,321.0717,320.1643,321.0717,2929.0
2022-05-04 12:55:00,332.81,333.27,332.27,333.1,2419.0,321.2744,321.7185,320.7531,321.5544,2419.0
2022-05-04 13:00:00,333.1,334.36,332.91,334.19,6654.0,321.5544,322.7707,321.3709,322.6066,6654.0
2022-05-04 13:05:00,334.01,334.01,333.17,333.53,4905.0,322.4328,322.4328,321.6219,321.9695,4905.0
2022-05-04 13:10:00,333.12,333.49,332.89,333.24,4137.0,321.5737,321.9308,321.3516,321.6895,4137.0
2022-05-04 13:15:00,333.25,333.61,333.16,333.24,1300.0,321.6992,322.0467,321.6123,321.6895,1300.0
2022-05-04 13:20:00,333.11,333.88,333.0,333.28,4887.0,321.564,322.3073,321.4578,321.7281,4887.0
2022-05-04 13:25:00,333.59,333.64,333.08,333.36,1300.0,322.0274,322.0756,321.5351,321.8054,1300.0
2022-05-04 13:30:00,333.21,333.73,332.86,333.73,4400.0,321.6605,322.1625,321.3227,322.1625,4400.0
2022-05-04 13:35:00,333.77,333.91,332.89,332.89,2005.0,322.2011,322.3363,321.3516,321.3516,2005.0
2022-05-04 13:40:00,332.75,332.75,332.12,332.56,1600.0,321.2165,321.2165,320.6083,321.0331,1600.0
2022-05-04 13:45:00,332.64,332.73,332.11,332.13,3000.0,321.1103,321.1972,320.5987,320.618,3000.0
2022-05-04 13:50:00,331.92,331.96,331.88,331.92,1100.0,320.4153,320.4539,320.3766,320.4153,1100.0
2022-05-04 13:55:00,332.09,333.99,332.09,333.99,2267.0,320.5794,322.4135,320.5794,322.4135,2267.0
2022-05-04 14:00:00,334.45,335.29,332.82,335.0,12687.0,322.8576,323.6685,321.2841,323.3885,12687.0
2022-05-04 14:05:00,335.01,336.5,331.0,332.36,9500.0,323.3982,324.8365,319.5272,320.84,9500.0
2022-05-04 14:10:00,332.19,333.81,332.05,332.84,4210.0,320.6759,322.2398,320.5408,321.3034,4210.0
2022-05-04 14:15:00,332.65,333.0,331.46,331.94,7216.0,321.12,321.4578,319.9712,320.4346,7216.0
2022-05-04 14:20:00,331.41,332.36,330.11,332.31,8500.0,319.9229,320.84,318.668,320.7917,8500.0
2022-05-04 14:25:00,331.79,334.75,331.66,333.86,4617.0,320.2898,323.1472,320.1643,322.288,4617.0
2022-05-04 14:30:00,334.43,334.43,329.45,329.87,19185.0,322.8383,322.8383,318.0309,318.4363,19185.0
2022-05-04 14:35:00,329.75,332.42,329.32,331.17,9344.0,318.3205,320.8979,317.9054,319.6913,9344.0
2022-05-04 14:40:00,330.4,335.71,330.4,334.51,5837.0,318.9479,324.0739,318.9479,322.9155,5837.0
2022-05-04 14:45:00,334.11,339.17,334.11,338.48,8526.0,322.5294,327.414,322.5294,326.7479,8526.0
2022-05-04 14:50:00,338.77,341.23,337.71,340.2,6716.0,327.0278,329.4026,326.0046,328.4083,6716.0
2022-05-04 14:55:00,340.52,342.0,340.12,341.48,5523.0,328.7172,330.1459,328.331,329.6439,5523.0
2022-05-04 15:00:00,341.82,342.53,341.12,342.47,5697.0,329.9721,330.6575,329.2964,330.5996,5697.0
2022-05-04 15:05:00,342.39,343.51,341.83,342.71,7380.0,330.5224,331.6035,329.9818,330.8313,7380.0
2022-05-04 15:10:00,342.87,345.31,342.82,345.24,10654.0,330.9857,333.3411,330.9375,333.2736,10654.0
2022-05-04 15:15:00,345.23,346.79,344.99,345.33,22397.0,333.2639,334.7699,333.0322,333.3605,22397.0
2022-05-04 15:20:00,345.53,347.02,345.44,346.48,12699.0,333.5535,334.9919,333.4666,334.4706,12699.0
2022-05-04 15:25:00,346.63,347.59,346.43,347.48,13918.0,334.6154,335.5421,334.4223,335.4359,13918.0
2022-05-04 15:30:00,347.19,348.46,347.12,348.2,30864.0,335.156,336.382,335.0884,336.131,30864.0
2022-05-04 15:35:00,348.05,348.2,346.92,347.58,17465.0,335.9862,336.131,334.8953,335.5325,17465.0
2022-05-04 15:40:00,347.85,348.08,346.92,347.69,22945.0,335.7931,336.0151,334.8953,335.6387,22945.0
2022-05-04 15:45:00,347.81,348.98,347.31,348.76,32609.0,335.7545,336.8839,335.2718,336.6716,32609.0
2022-05-04 15:50:00,348.44,350.47,348.22,349.62,54452.0,336.3627,338.3223,336.1503,337.5018,54452.0
2022-05-04 15:55:00,349.16,349.68,348.85,349.6,78311.0,337.0577,337.5597,336.7584,337.4825,78311.0
2022-05-05 09:30:00,342.88,346.0,341.06,342.44,19241.0,330.9954,334.0072,329.2385,330.5706,19241.0
2022-05-05 09:35:00,342.64,342.94,339.31,340.23,6953.0,330.7637,331.0533,327.5491,328.4372,6953.0
2022-05-05 09:40:00,340.88,341.45,338.73,339.39,7262.0,329.0647,329.6149,326.9892,327.6263,7262.0
2022-05-05 09:45:00,339.0,340.99,338.71,340.48,5400.0,327.2499,329.1709,326.9699,328.6786,5400.0
2022-05-05 09:50:00,340.37,340.81,339.9,340.81,5184.0,328.5724,328.9971,328.1187,328.9971,5184.0
2022-05-05 09:55:00,340.89,340.89,339.26,339.87,11800.0,329.0744,329.0744,327.5008,328.0897,11800.0
2022-05-05 10:00:00,339.66,340.18,338.07,338.07,3700.0,327.887,328.389,326.3521,326.3521,3700.0
2022-05-05 10:05:00,338.39,338.76,337.0,338.54,4220.0,326.661,327.0182,325.3192,326.8058,4220.0
2022-05-05 10:10:00,339.26,339.88,338.13,339.49,2620.0,327.5008,328.0994,326.41,327.7229,2620.0
2022-05-05 10:15:00,338.45,338.84,338.07,338.67,3350.0,326.7189,327.0954,326.3521,326.9313,3350.0
2022-05-05 10:20:00,338.05,338.58,337.5,337.61,2816.0,326.3328,326.8444,325.8019,325.908,2816.0
2022-05-05 10:25:00,337.29,338.13,337.18,338.07,1400.0,325.5991,326.41,325.4929,326.3521,1400.0
2022-05-05 10:30:00,337.71,337.71,336.52,336.71,2937.0,326.0046,326.0046,324.8558,325.0392,2937.0
2022-05-05 10:35:00,337.05,337.38,335.48,335.6,3568.0,325.3675,325.686,323.8519,323.9677,3568.0
2022-05-05 10:40:00,335.12,337.49,334.26,337.4,3400.0,323.5043,325.7922,322.6742,325.7053,3400.0
2022-05-05 10:45:00,338.43,338.43,336.45,336.79,4228.0,326.6996,326.6996,324.7882,325.1165,4228.0
2022-05-05 10:50:00,336.46,337.44,336.26,336.49,2700.0,324.7979,325.7439,324.6048,324.8269,2700.0
2022-05-05 10:55:00,336.77,337.47,336.68,337.47,2755.0,325.0972,325.7729,325.0103,325.7729,2755.0
2022-05-05 11:00:00,337.61,337.61,335.78,335.78,14282.0,325.908,325.908,324.1415,324.1415,14282.0
2022-05-05 11:05:00,335.77,336.25,334.26,334.61,7888.0,324.1318,324.5952,322.6742,323.012,7888.0
2022-05-05 11:10:00,334.83,335.25,334.29,334.9,3660.0,323.2244,323.6298,322.7031,323.292,3660.0
2022-05-05 11:15:00,334.77,335.61,333.77,335.61,3800.0,323.1665,323.9774,322.2011,323.9774,3800.0
2022-05-05 11:20:00,334.06,334.53,333.76,334.1,2376.0,322.4811,322.9348,322.1915,322.5197,2376.0
2022-05-05 11:25:00,333.88,334.5,333.76,334.4,2500.0,322.3073,322.9058,322.1915,322.8093,2500.0
2022-05-05 11:30:00,334.17,335.34,334.17,334.61,1300.0,322.5873,323.7167,322.5873,323.012,1300.0
2022-05-05 11:35:00,334.94,336.36,334.65,336.36,4272.0,323.3306,324.7014,323.0506,324.7014,4272.0
2022-05-05 11:40:00,335.3,335.6,334.9,334.9,1238.0,323.6781,323.9677,323.292,323.292,1238.0
2022-05-05 11:45:00,334.82,334.92,334.35,334.8,7254.0,323.2147,323.3113,322.761,323.1954,7254.0
2022-05-05 11:50:00,334.97,334.97,332.39,332.39,1999.0,323.3595,323.3595,320.869,320.869,1999.0
2022-05-05 11:55:00,332.57,332.88,332.33,332.65,2800.0,321.0427,321.342,320.8111,321.12,2800.0
2022-05-05 12:00:00,332.61,332.61,330.83,331.28,5800.0,321.0813,321.0813,319.363,319.7974,5800.0
2022-05-05 12:05:00,331.37,332.32,331.36,332.2,2841.0,319.8843,320.8014,319.8747,320.6856,2841.0
2022-05-05 12:10:00,332.3,333.4,331.7,332.99,3600.0,320.7821,321.844,320.2029,321.4482,3600.0
2022-05-05 12:15:00,332.67,333.8,332.67,333.5,1359.0,321.1393,322.2301,321.1393,321.9405,1359.0
2022-05-05 12:20:00,333.75,334.19,332.97,332.97,1300.0,322.1818,322.6066,321.4289,321.4289,1300.0
2022-05-05 12:25:00,333.07,334.51,333.07,333.43,2094.0,321.5254,322.9155,321.5254,321.8729,2094.0
2022-05-05 12:30:00,333.69,334.2,333.19,333.19,2000.0,322.1239,322.6162,321.6412,321.6412,2000.0
2022-05-05 12:35:00,332.56,333.01,331.99,332.53,2542.0,321.0331,321.4675,320.4828,321.0041,2542.0
2022-05-05 12:40:00,332.46,332.6,331.43,331.53,1800.0,320.9365,321.0717,319.9422,320.0388,1800.0
2022-05-05 12:45:00,331.59,331.95,330.51,331.05,2752.0,320.0967,320.4442,319.0541,319.5754,2752.0
2022-05-05 12:50:00,331.43,332.66,331.22,332.39,2500.0,319.9422,321.1296,319.7395,320.869,2500.0
2022-05-05 12:55:00,332.44,332.8,332.3,332.79,1995.0,320.9172,321.2648,320.7821,321.2551,1995.0
2022-05-05 13:00:00,333.16,334.75,333.07,334.5,2285.0,321.6123,323.1472,321.5254,322.9058,2285.0
2022-05-05 13:05:00,334.16,335.06,334.13,334.83,2603.0,322.5776,323.4464,322.5487,323.2244,2603.0
2022-05-05 13:10:00,334.77,334.77,333.8,334.01,8269.0,323.1665,323.1665,322.2301,322.4328,8269.0
2022-05-05 13:15:00,334.15,334.72,333.1,334.71,5033.0,322.568,323.1182,321.5544,323.1086,5033.0
2022-05-05 13:20:00,334.78,335.03,334.3,334.78,3590.0,323.1761,323.4175,322.7128,323.1761,3590.0
2022-05-05 13:25:00,334.51,334.89,333.69,334.25,4338.0,322.9155,323.2823,322.1239,322.6645,4338.0
2022-05-05 13:30:00,334.0,334.48,333.43,334.15,7184.0,322.4232,322.8865,321.8729,322.568,7184.0
2022-05-05 13:35:00,333.72,335.08,333.64,333.65,6161.0,322.1529,323.4657,322.0756,322.0853,6161.0
2022-05-05 13:40:00,333.3,334.91,333.16,334.4,6459.0,321.7474,323.3016,321.6123,322.8093,6459.0
2022-05-05 13:45:00,334.56,334.66,333.92,333.92,3737.0,322.9638,323.0603,322.3459,322.3459,3737.0
2022-05-05 13:50:00,333.87,333.94,332.45,333.2,5141.0,322.2977,322.3652,320.9269,321.6509,5141.0
2022-05-05 13:55:00,333.22,333.34,332.38,333.12,4761.0,321.6702,321.786,320.8593,321.5737,4761.0
2022-05-05 14:00:00,332.9,333.26,332.39,332.54,3100.0,321.3613,321.7088,320.869,321.0138,3100.0
2022-05-05 14:05:00,332.61,333.82,332.6,333.54,5266.0,321.0813,322.2494,321.0717,321.9791,5266.0
2022-05-05 14:10:00,333.55,333.77,332.81,333.48,4255.0,321.9888,322.2011,321.2744,321.9212,4255.0
2022-05-05 14:15:00,333.05,334.71,333.04,334.71,1900.0,321.5061,323.1086,321.4964,323.1086,1900.0
2022-05-05 14:20:00,335.17,335.17,332.78,332.85,2850.0,323.5526,323.5526,321.2455,321.313,2850.0
2022-05-05 14:25:00,332.83,333.21,332.05,332.18,5174.0,321.2937,321.6605,320.5408,320.6663,5174.0
2022-05-05 14:30:00,331.9,332.54,331.73,332.12,8097.0,320.396,321.0138,320.2318,320.6083,8097.0
2022-05-05 14:35:00,332.38,332.52,331.81,332.36,6540.0,320.8593,320.9945,320.3091,320.84,6540.0
2022-05-05 14:40:00,332.48,333.06,332.0,332.24,6413.0,320.9559,321.5157,320.4925,320.7242,6413.0
2022-05-05 14:45:00,332.83,333.05,332.2,332.84,5211.0,321.2937,321.5061,320.6856,321.3034,5211.0
2022-05-05 14:50:00,332.62,334.07,332.61,333.36,6270.0,321.091,322.4907,321.0813,321.8054,6270.0
2022-05-05 14:55:00,333.09,333.68,332.91,333.54,4760.0,321.5447,322.1143,321.3709,321.9791,4760.0
2022-05-05 15:00:00,333.37,333.99,332.34,332.56,16586.0,321.815,322.4135,320.8207,321.0331,16586.0
2022-05-05 15:05:00,332.63,332.79,331.52,332.21,14244.0,321.1007,321.2551,320.0291,320.6952,14244.0
2022-05-05 15:10:00,332.37,332.63,330.9,330.9,16527.0,320.8497,321.1007,319.4306,319.4306,16527.0
2022-05-05 15:15:00,330.86,331.71,330.61,330.81,29196.0,319.392,320.2125,319.1507,319.3437,29196.0
2022-05-05 15:20:00,330.74,331.29,330.23,331.07,19392.0,319.2762,319.8071,318.7838,319.5947,19392.0
2022-05-05 15:25:00,331.12,332.0,330.18,330.56,23795.0,319.643,320.4925,318.7356,319.1024,23795.0
2022-05-05 15:30:00,330.19,331.52,329.31,331.42,22701.0,318.7452,320.0291,317.8957,319.9326,22701.0
2022-05-05 15:35:00,331.33,332.21,330.61,331.96,22929.0,319.8457,320.6952,319.1507,320.4539,22929.0
2022-05-05 15:40:00,331.96,332.92,331.91,332.47,39487.0,320.4539,321.3806,320.4056,320.9462,39487.0
2022-05-05 15:45:00,332.71,333.38,330.1,330.2,35191.0,321.1779,321.8247,318.6583,318.7549,35191.0
2022-05-05 15:50:00,330.11,334.94,329.93,332.92,97392.0,318.668,323.3306,318.4942,321.3806,97392.0
2022-05-05 15:55:00,332.66,334.47,332.34,334.24,111927.0,321.1296,322.8769,320.8207,322.6548,111927.0
2022-05-06 09:30:00,331.8,333.4,329.42,330.06,14675.0,320.2994,321.844,318.0019,318.6197,14675.0
2022-05-06 09:35:00,329.33,329.33,325.5,326.65,4916.0,317.915,317.915,314.2178,315.3279,4916.0
2022-05-06 09:40:00,327.97,329.07,325.5,325.79,10052.0,316.6022,317.664,314.2178,314.4977,10052.0
2022-05-06 09:45:00,325.88,325.92,323.28,324.34,4852.0,314.5846,314.6232,312.0747,313.098,4852.0
2022-05-06 09:50:00,323.55,323.55,322.45,322.59,13363.0,312.3354,312.3354,311.2735,311.4087,13363.0
2022-05-06 09:55:00,322.97,323.65,321.0,323.65,5880.0,311.7755,312.4319,309.8738,312.4319,5880.0
2022-05-06 10:00:00,323.04,325.47,322.64,325.43,3540.0,311.8431,314.1888,311.4569,314.1502,3540.0
2022-05-06 10:05:00,325.69,329.98,325.69,328.63,5022.0,314.4012,318.5425,314.4012,317.2393,5022.0
2022-05-06 10:10:00,327.78,331.02,327.78,329.8,4334.0,316.4188,319.5465,316.4188,318.3687,4334.0
2022-05-06 10:15:00,330.19,334.15,330.19,332.59,5550.0,318.7452,322.568,318.7452,321.062,5550.0
2022-05-06 10:20:00,331.97,332.2,330.45,330.8,4419.0,320.4635,320.6856,318.9962,319.3341,4419.0
2022-05-06 10:25:00,331.59,332.06,330.4,330.6,3013.0,320.0967,320.5504,318.9479,319.141,3013.0
2022-05-06 10:30:00,330.07,330.69,328.94,329.07,4046.0,318.6294,319.2279,317.5386,317.664,4046.0
2022-05-06 10:35:00,329.02,329.11,327.49,327.49,3293.0,317.6158,317.7027,316.1388,316.1388,3293.0
2022-05-06 10:40:00,328.65,330.11,328.65,329.33,3351.0,317.2586,318.668,317.2586,317.915,3351.0
2022-05-06 10:45:00,329.01,333.25,329.01,333.0,3795.0,317.6061,321.6992,317.6061,321.4578,3795.0
2022-05-06 10:50:00,333.22,333.55,332.0,333.48,5893.0,321.6702,321.9888,320.4925,321.9212,5893.0
2022-05-06 10:55:00,333.0,333.41,332.4,333.04,5900.0,321.4578,321.8536,320.8786,321.4964,5900.0
2022-05-06 11:00:00,332.81,333.31,331.46,331.81,5749.0,321.2744,321.7571,319.9712,320.3091,5749.0
2022-05-06 11:05:00,331.75,332.29,331.3,332.03,11723.0,320.2512,320.7724,319.8168,320.5214,11723.0
2022-05-06 11:10:00,331.8,333.55,330.5,333.55,2249.0,320.2994,321.9888,319.0445,321.9888,2249.0
2022-05-06 11:15:00,333.69,334.52,333.31,334.52,5000.0,322.1239,322.9251,321.7571,322.9251,5000.0
2022-05-06 11:20:00,334.55,335.83,333.89,335.83,4187.0,322.9541,324.1897,322.317,324.1897,4187.0
2022-05-06 11:25:00,335.64,335.64,334.68,335.23,4858.0,324.0063,324.0063,323.0796,323.6105,4858.0
2022-05-06 11:30:00,335.63,336.0,331.85,331.97,7600.0,323.9967,324.3538,320.3477,320.4635,7600.0
2022-05-06 11:35:00,332.31,332.31,330.26,330.31,6416.0,320.7917,320.7917,318.8128,318.8611,6416.0
2022-05-06 11:40:00,330.62,331.93,330.28,331.57,3400.0,319.1603,320.4249,318.8321,320.0774,3400.0
2022-05-06 11:45:00,331.4,331.87,330.69,331.61,2544.0,319.9133,320.367,319.2279,320.116,2544.0
2022-05-06 11:50:00,331.39,332.23,330.51,330.87,3600.0,319.9036,320.7145,319.0541,319.4017,3600.0
2022-05-06 11:55:00,330.49,331.32,330.0,330.41,2073.0,319.0348,319.8361,318.5618,318.9576,2073.0
2022-05-06 12:00:00,330.04,331.68,330.04,331.6,1400.0,318.6004,320.1836,318.6004,320.1064,1400.0
2022-05-06 12:05:00,332.19,333.69,332.19,332.39,2300.0,320.6759,322.1239,320.6759,320.869,2300.0
2022-05-06 12:10:00,331.66,332.61,330.02,330.27,2433.0,320.1643,321.0813,318.5811,318.8225,2433.0
2022-05-06 12:15:00,330.0,331.83,329.95,330.44,3700.0,318.5618,320.3284,318.5135,318.9866,3700.0
2022-05-06 12:20:00,330.75,333.04,330.75,331.95,2458.0,319.2858,321.4964,319.2858,320.4442,2458.0
2022-05-06 12:25:00,332.35,333.26,332.35,333.19,1100.0,320.8304,321.7088,320.8304,321.6412,1100.0
2022-05-06 12:30:00,333.26,333.74,332.71,333.74,700.0,321.7088,322.1722,321.1779,322.1722,700.0
2022-05-06 12:35:00,333.95,334.06,331.77,333.02,3557.0,322.3749,322.4811,320.2705,321.4771,3557.0
2022-05-06 12:40:00,333.48,334.21,333.26,334.21,2677.0,321.9212,322.6259,321.7088,322.6259,2677.0
2022-05-06 12:45:00,334.88,334.88,333.87,334.19,2900.0,323.2727,323.2727,322.2977,322.6066,2900.0
2022-05-06 12:50:00,333.93,334.96,332.69,334.96,2064.0,322.3556,323.3499,321.1586,323.3499,2064.0
2022-05-06 12:55:00,335.11,337.88,335.1,337.32,5105.0,323.4947,326.1687,323.485,325.6281,5105.0
2022-05-06 13:00:00,337.35,338.27,336.88,337.67,4929.0,325.6571,326.5452,325.2033,325.966,4929.0
2022-05-06 13:05:00,337.37,337.45,336.03,336.61,3213.0,325.6764,325.7536,324.3828,324.9427,3213.0
2022-05-06 13:10:00,336.02,336.89,335.53,335.73,2800.0,324.3732,325.213,323.9001,324.0932,2800.0
2022-05-06 13:15:00,335.45,335.87,333.22,333.44,2439.0,323.8229,324.2284,321.6702,321.8826,2439.0
2022-05-06 13:20:00,333.34,334.77,333.33,334.75,1233.0,321.786,323.1665,321.7764,323.1472,1233.0
2022-05-06 13:25:00,334.73,335.08,333.57,334.65,5239.0,323.1279,323.4657,322.0081,323.0506,5239.0
2022-05-06 13:30:00,334.62,335.4,334.09,335.09,1439.0,323.0217,323.7746,322.51,323.4754,1439.0
2022-05-06 13:35:00,334.78,334.99,332.41,332.83,3111.0,323.1761,323.3789,320.8883,321.2937,3111.0
2022-05-06 13:40:00,333.59,333.93,331.89,333.12,2411.0,322.0274,322.3556,320.3863,321.5737,2411.0
2022-05-06 13:45:00,333.13,333.3,332.62,333.28,3200.0,321.5833,321.7474,321.091,321.7281,3200.0
2022-05-06 13:50:00,333.19,333.2,331.02,331.65,2835.0,321.6412,321.6509,319.5465,320.1546,2835.0
2022-05-06 13:55:00,331.18,331.73,331.18,331.31,1800.0,319.7009,320.2318,319.7009,319.8264,1800.0
2022-05-06 14:00:00,331.23,332.05,331.0,331.0,2000.0,319.7492,320.5408,319.5272,319.5272,2000.0
2022-05-06 14:05:00,330.61,330.61,329.57,329.57,2420.0,319.1507,319.1507,318.1467,318.1467,2420.0
2022-05-06 14:10:00,330.0,330.72,329.67,330.55,4564.0,318.5618,319.2569,318.2433,319.0927,4564.0
2022-05-06 14:15:00,330.62,331.57,330.59,330.89,5073.0,319.1603,320.0774,319.1314,319.421,5073.0
2022-05-06 14:20:00,330.56,330.63,329.8,330.03,1400.0,319.1024,319.17,318.3687,318.5908,1400.0
2022-05-06 14:25:00,329.65,330.15,329.1,330.15,1075.0,318.2239,318.7066,317.693,318.7066,1075.0
2022-05-06 14:30:00,329.93,329.93,328.47,328.79,1391.0,318.4942,318.4942,317.0848,317.3938,1391.0
2022-05-06 14:35:00,328.98,329.11,328.24,328.28,1601.0,317.5772,317.7027,316.8628,316.9014,1601.0
2022-05-06 14:40:00,329.11,329.55,328.63,328.65,836.0,317.7027,318.1274,317.2393,317.2586,836.0
2022-05-06 14:45:00,328.32,330.04,328.2,329.99,3486.0,316.94,318.6004,316.8242,318.5522,3486.0
2022-05-06 14:50:00,329.97,330.91,329.79,330.34,1700.0,318.5329,319.4403,318.3591,318.89,1700.0
2022-05-06 14:55:00,330.57,331.14,328.46,328.47,1900.0,319.1121,319.6623,317.0752,317.0848,1900.0
2022-05-06 15:00:00,328.24,328.85,327.79,328.62,1760.0,316.8628,317.4517,316.4284,317.2296,1760.0
2022-05-06 15:05:00,328.75,328.75,327.19,328.07,4645.0,317.3551,317.3551,315.8492,316.6987,4645.0
2022-05-06 15:10:00,328.1,329.11,327.7,328.86,8724.0,316.7277,317.7027,316.3415,317.4613,8724.0
2022-05-06 15:15:00,328.96,329.27,327.76,328.96,6768.0,317.5579,317.8571,316.3995,317.5579,6768.0
2022-05-06 15:20:00,328.79,329.11,327.93,328.13,8177.0,317.3938,317.7027,316.5636,316.7566,8177.0
2022-05-06 15:25:00,328.27,329.82,327.88,329.53,8500.0,316.8918,318.3881,316.5153,318.1081,8500.0
2022-05-06 15:30:00,329.18,330.21,329.09,329.78,9650.0,317.7702,318.7645,317.6834,318.3494,9650.0
2022-05-06 15:35:00,330.01,332.34,329.9,332.09,10822.0,318.5715,320.8207,318.4653,320.5794,10822.0
2022-05-06 15:40:00,332.25,332.25,330.59,330.92,10177.0,320.7338,320.7338,319.1314,319.4499,10177.0
2022-05-06 15:45:00,330.99,333.21,330.48,332.87,29286.0,319.5175,321.6605,319.0252,321.3323,29286.0
2022-05-06 15:50:00,332.64,334.56,331.74,332.06,51138.0,321.1103,322.9638,320.2415,320.5504,51138.0
2022-05-06 15:55:00,331.8,332.27,331.01,331.17,33376.0,320.2994,320.7531,319.5368,319.6913,33376.0
2022-05-09 09:30:00,321.49,326.47,321.0,321.74,37994.0,310.3468,315.1542,309.8738,310.5881,37994.0
2022-05-09 09:35:00,322.71,326.45,322.59,325.09,5817.0,311.5245,315.1349,311.4087,313.822,5817.0
2022-05-09 09:40:00,324.45,326.74,323.8,326.74,9993.0,313.2042,315.4148,312.5767,315.4148,9993.0
2022-05-09 09:45:00,325.91,327.63,324.22,327.63,13916.0,314.6136,316.274,312.9822,316.274,13916.0
2022-05-09 09:50:00,326.88,329.54,326.23,328.65,14969.0,315.55,318.1178,314.9225,317.2586,14969.0
2022-05-09 09:55:00,327.51,327.87,326.09,326.61,5258.0,316.1581,316.5056,314.7873,315.2893,5258.0
2022-05-09 10:00:00,326.94,327.8,326.1,327.3,7971.0,315.6079,316.4381,314.797,315.9554,7971.0
2022-05-09 10:05:00,327.13,327.18,323.89,323.9,4945.0,315.7913,315.8396,312.6636,312.6732,4945.0
2022-05-09 10:10:00,324.61,326.34,324.61,326.32,4387.0,313.3586,315.0287,313.3586,315.0094,4387.0
2022-05-09 10:15:00,326.2,327.18,324.56,325.09,3715.0,314.8935,315.8396,313.3104,313.822,3715.0
2022-05-09 10:20:00,324.95,325.21,324.21,324.72,24129.0,313.6869,313.9378,312.9725,313.4648,24129.0
2022-05-09 10:25:00,324.69,324.99,323.28,323.28,11902.0,313.4359,313.7255,312.0747,312.0747,11902.0
2022-05-09 10:30:00,322.99,323.09,322.29,322.65,12503.0,311.7948,311.8913,311.119,311.4666,12503.0
2022-05-09 10:35:00,322.67,323.36,322.25,322.44,23861.0,311.4859,312.152,311.0804,311.2639,23861.0
2022-05-09 10:40:00,322.54,323.32,322.31,323.24,19540.0,311.3604,312.1133,311.1384,312.0361,19540.0
2022-05-09 10:45:00,323.97,324.42,322.83,323.38,3200.0,312.7408,313.1752,311.6403,312.1713,3200.0
2022-05-09 10:50:00,323.22,323.58,322.0,322.0,29406.0,312.0168,312.3643,310.8391,310.8391,29406.0
2022-05-09 10:55:00,321.77,322.89,321.46,321.78,6484.0,310.6171,311.6983,310.3178,310.6267,6484.0
2022-05-09 11:00:00,321.52,322.12,320.91,320.99,7555.0,310.3757,310.9549,309.7869,309.8641,7555.0
2022-05-09 11:05:00,320.41,320.41,319.16,319.71,8146.0,309.3042,309.3042,308.0975,308.6285,8146.0
2022-05-09 11:10:00,319.86,320.21,318.79,318.8,4938.0,308.7733,309.1111,307.7404,307.75,4938.0
2022-05-09 11:15:00,319.2,320.14,319.02,319.31,11190.0,308.1362,309.0436,307.9624,308.2423,11190.0
2022-05-09 11:20:00,319.3,319.31,317.79,317.98,4160.0,308.2327,308.2423,306.775,306.9584,4160.0
2022-05-09 11:25:00,317.9,317.92,316.6,317.03,5765.0,306.8812,306.9005,305.6263,306.0414,5765.0
2022-05-09 11:30:00,317.13,317.79,316.33,317.56,4348.0,306.1379,306.775,305.3656,306.553,4348.0
2022-05-09 11:35:00,317.74,318.15,316.93,318.15,5728.0,306.7268,307.1225,305.9448,307.1225,5728.0
2022-05-09 11:40:00,318.22,319.25,318.0,318.81,2200.0,307.1901,308.1844,306.9777,307.7597,2200.0
2022-05-09 11:45:00,318.4,318.68,317.47,317.84,4607.0,307.3639,307.6342,306.4661,306.8233,4607.0
2022-05-09 11:50:00,318.32,319.45,317.92,318.74,5690.0,307.2867,308.3775,306.9005,307.6921,5690.0
2022-05-09 11:55:00,318.46,319.45,318.44,319.33,2121.0,307.4218,308.3775,307.4025,308.2616,2121.0
2022-05-09 12:00:00,319.13,319.13,317.8,318.18,4519.0,308.0686,308.0686,306.7847,307.1515,4519.0
2022-05-09 12:05:00,318.25,321.09,318.24,320.63,11631.0,307.2191,309.9606,307.2094,309.5166,11631.0
2022-05-09 12:10:00,320.62,322.12,320.62,321.92,2958.0,309.5069,310.9549,309.5069,310.7619,2958.0
2022-05-09 12:15:00,321.9,322.6,321.88,321.88,1700.0,310.7426,311.4183,310.7233,310.7233,1700.0
2022-05-09 12:20:00,321.83,322.44,321.18,321.99,4100.0,310.675,311.2639,310.0475,310.8294,4100.0
2022-05-09 12:25:00,322.24,322.25,320.85,321.54,3280.0,311.0708,311.0804,309.729,310.395,3280.0
2022-05-09 12:30:00,321.61,322.32,320.85,321.84,4598.0,310.4626,311.148,309.729,310.6846,4598.0
2022-05-09 12:35:00,321.7,321.71,320.06,320.24,13035.0,310.5495,310.5592,308.9663,309.1401,13035.0
2022-05-09 12:40:00,320.27,320.97,320.19,320.56,6740.0,309.1691,309.8448,309.0918,309.449,6740.0
2022-05-09 12:45:00,320.57,320.77,319.85,320.77,5508.0,309.4587,309.6517,308.7636,309.6517,5508.0
2022-05-09 12:50:00,320.69,320.76,319.73,319.73,4084.0,309.5745,309.6421,308.6478,308.6478,4084.0
2022-05-09 12:55:00,319.94,320.06,318.98,318.99,4004.0,308.8505,308.9663,307.9238,307.9334,4004.0
2022-05-09 13:00:00,319.17,320.31,318.84,319.63,6602.0,308.1072,309.2077,307.7886,308.5512,6602.0
2022-05-09 13:05:00,319.56,320.16,319.29,319.71,3108.0,308.4837,309.0629,308.223,308.6285,3108.0
2022-05-09 13:10:00,319.79,320.04,319.12,319.89,7890.0,308.7057,308.947,308.0589,308.8022,7890.0
2022-05-09 13:15:00,319.89,320.99,319.63,320.9,3800.0,308.8022,309.8641,308.5512,309.7772,3800.0
2022-05-09 13:20:00,320.65,320.65,319.76,319.92,5566.0,309.5359,309.5359,308.6767,308.8312,5566.0
2022-05-09 13:25:00,320.16,320.97,319.92,320.86,3567.0,309.0629,309.8448,308.8312,309.7386,3567.0
2022-05-09 13:30:00,321.27,321.41,319.96,319.97,5568.0,310.1344,310.2696,308.8698,308.8795,5568.0
2022-05-09 13:35:00,319.97,320.63,319.45,320.41,7548.0,308.8795,309.5166,308.3775,309.3042,7548.0
2022-05-09 13:40:00,320.44,321.46,320.29,321.02,4304.0,309.3332,310.3178,309.1884,309.8931,4304.0
2022-05-09 13:45:00,321.36,321.5,319.67,319.68,6826.0,310.2213,310.3564,308.5899,308.5995,6826.0
2022-05-09 13:50:00,319.57,320.06,318.53,318.86,6411.0,308.4933,308.9663,307.4894,307.8079,6411.0
2022-05-09 13:55:00,318.86,320.36,318.81,320.35,6244.0,307.8079,309.2559,307.7597,309.2463,6244.0
2022-05-09 14:00:00,320.1,320.74,320.02,320.25,5137.0,309.005,309.6228,308.9277,309.1498,5137.0
2022-05-09 14:05:00,320.43,320.74,319.72,319.91,6401.0,309.3235,309.6228,308.6381,308.8215,6401.0
2022-05-09 14:10:00,319.75,321.33,319.5,320.22,15025.0,308.6671,310.1923,308.4258,309.1208,15025.0
2022-05-09 14:15:00,320.56,321.74,320.52,321.51,2769.0,309.449,310.5881,309.4104,310.3661,2769.0
2022-05-09 14:20:00,321.65,321.65,320.24,320.24,6230.0,310.5012,310.5012,309.1401,309.1401,6230.0
2022-05-09 14:25:00,320.28,320.63,320.0,320.03,5044.0,309.1787,309.5166,308.9084,308.9374,5044.0
2022-05-09 14:30:00,320.0,320.77,319.57,320.77,7975.0,308.9084,309.6517,308.4933,309.6517,7975.0
2022-05-09 14:35:00,320.46,321.33,320.12,320.5,9442.0,309.3525,310.1923,309.0243,309.3911,9442.0
2022-05-09 14:40:00,320.44,320.8,320.01,320.47,7997.0,309.3332,309.6807,308.9181,309.3621,7997.0
2022-05-09 14:45:00,320.44,321.87,320.44,320.87,12860.0,309.3332,310.7136,309.3332,309.7483,12860.0
2022-05-09 14:50:00,320.78,321.75,319.87,321.75,9172.0,309.6614,310.5978,308.7829,310.5978,9172.0
2022-05-09 14:55:00,321.88,323.06,321.76,322.49,12895.0,310.7233,311.8624,310.6074,311.3121,12895.0
2022-05-09 15:00:00,322.85,324.07,322.38,323.09,6239.0,311.6596,312.8374,311.2059,311.8913,6239.0
2022-05-09 15:05:00,323.2,324.39,322.15,322.4,10050.0,311.9975,313.1463,310.9839,311.2252,10050.0
2022-05-09 15:10:00,322.59,323.55,322.26,322.48,7595.0,311.4087,312.3354,311.0901,311.3025,7595.0
2022-05-09 15:15:00,323.25,323.3,321.98,322.47,9546.0,312.0458,312.094,310.8198,311.2928,9546.0
2022-05-09 15:20:00,321.9,322.04,320.55,320.73,6200.0,310.7426,310.8777,309.4394,309.6131,6200.0
2022-05-09 15:25:00,320.67,321.33,319.87,320.54,10614.0,309.5552,310.1923,308.7829,309.4297,10614.0
2022-05-09 15:30:00,320.25,320.76,319.3,320.5,15811.0,309.1498,309.6421,308.2327,309.3911,15811.0
2022-05-09 15:35:00,320.29,321.55,320.29,320.96,18455.0,309.1884,310.4047,309.1884,309.8351,18455.0
2022-05-09 15:40:00,320.83,321.06,319.62,320.02,12645.0,309.7097,309.9317,308.5416,308.9277,12645.0
2022-05-09 15:45:00,320.04,320.45,318.46,318.62,17447.0,308.947,309.3428,307.4218,307.5763,17447.0
2022-05-09 15:50:00,319.05,319.05,317.1,317.43,32750.0,307.9914,307.9914,306.1089,306.4275,32750.0
2022-05-09 15:55:00,317.87,319.75,317.86,318.92,60749.0,306.8523,308.6671,306.8426,307.8659,60749.0
2022-05-10 09:30:00,328.31,329.88,325.7,326.35,23784.0,316.9304,318.446,314.4109,315.0383,23784.0
2022-05-10 09:35:00,325.66,325.66,322.9,325.14,12732.0,314.3722,314.3722,311.7079,313.8703,12732.0
2022-05-10 09:40:00,325.0,325.73,323.3,323.31,7045.0,313.7351,314.4398,312.094,312.1037,7045.0
2022-05-10 09:45:00,323.0,323.99,322.41,322.59,6556.0,311.8044,312.7601,311.2349,311.4087,6556.0
2022-05-10 09:50:00,323.1,325.66,322.46,325.66,6655.0,311.901,314.3722,311.2832,314.3722,6655.0
2022-05-10 09:55:00,326.52,329.15,325.45,328.67,8452.0,315.2024,317.7413,314.1695,317.2779,8452.0
2022-05-10 10:00:00,328.36,330.58,328.1,329.74,6345.0,316.9787,319.1217,316.7277,318.3108,6345.0
2022-05-10 10:05:00,329.55,330.56,328.3,328.3,7660.0,318.1274,319.1024,316.9207,316.9207,7660.0
2022-05-10 10:10:00,328.66,328.82,327.09,328.45,10046.0,317.2683,317.4227,315.7527,317.0655,10046.0
2022-05-10 10:15:00,327.73,328.64,326.05,326.34,8465.0,316.3705,317.249,314.7487,315.0287,8465.0
2022-05-10 10:20:00,326.56,327.57,324.34,325.46,16265.0,315.241,316.216,313.098,314.1792,16265.0
2022-05-10 10:25:00,325.23,326.03,324.14,325.2,3443.0,313.9571,314.7294,312.9049,313.9282,3443.0
2022-05-10 10:30:00,325.32,327.0,324.26,324.26,4469.0,314.044,315.6658,313.0208,313.0208,4469.0
2022-05-10 10:35:00,324.99,325.24,322.98,323.11,2660.0,313.7255,313.9668,311.7851,311.9106,2660.0
2022-05-10 10:40:00,322.86,322.86,320.3,322.47,4530.0,311.6693,311.6693,309.198,311.2928,4530.0
2022-05-10 10:45:00,321.91,321.93,320.03,320.41,4845.0,310.7522,310.7715,308.9374,309.3042,4845.0
2022-05-10 10:50:00,319.9,321.64,319.59,321.61,3435.0,308.8119,310.4916,308.5126,310.4626,3435.0
2022-05-10 10:55:00,321.05,321.05,319.3,319.76,7558.0,309.922,309.922,308.2327,308.6767,7558.0
2022-05-10 11:00:00,319.79,320.31,318.53,318.85,3300.0,308.7057,309.2077,307.4894,307.7983,3300.0
2022-05-10 11:05:00,318.2,318.44,317.53,317.96,7700.0,307.1708,307.4025,306.524,306.9391,7700.0
2022-05-10 11:10:00,317.39,319.24,317.37,318.21,5005.0,306.3889,308.1748,306.3696,307.1805,5005.0
2022-05-10 11:15:00,318.18,319.08,317.74,318.91,6479.0,307.1515,308.0203,306.7268,307.8562,6479.0
2022-05-10 11:20:00,319.36,319.37,316.47,316.95,7333.0,308.2906,308.3003,305.5008,305.9641,7333.0
2022-05-10 11:25:00,316.89,318.09,316.19,318.09,2300.0,305.9062,307.0646,305.2305,307.0646,2300.0
2022-05-10 11:30:00,318.1,318.44,316.53,317.52,2281.0,307.0743,307.4025,305.5587,306.5144,2281.0
2022-05-10 11:35:00,318.04,320.46,317.27,320.46,2700.0,307.0164,309.3525,306.273,309.3525,2700.0
2022-05-10 11:40:00,320.15,320.36,318.6,319.19,3500.0,309.0532,309.2559,307.5569,308.1265,3500.0
2022-05-10 11:45:00,319.07,319.07,317.98,317.99,2924.0,308.0107,308.0107,306.9584,306.9681,2924.0
2022-05-10 11:50:00,317.76,319.05,316.97,319.05,2000.0,306.7461,307.9914,305.9834,307.9914,2000.0
2022-05-10 11:55:00,318.68,319.83,317.56,319.21,1500.0,307.6342,308.7443,306.553,308.1458,1500.0
2022-05-10 12:00:00,319.16,321.01,319.16,321.01,3843.0,308.0975,309.8834,308.0975,309.8834,3843.0
2022-05-10 12:05:00,320.72,320.87,319.54,319.54,2279.0,309.6035,309.7483,308.4644,308.4644,2279.0
2022-05-10 12:10:00,318.87,320.14,318.86,319.61,3435.0,307.8176,309.0436,307.8079,308.5319,3435.0
2022-05-10 12:15:00,319.53,319.79,318.68,318.8,1536.0,308.4547,308.7057,307.6342,307.75,1536.0
2022-05-10 12:20:00,318.95,319.55,318.78,319.43,2030.0,307.8948,308.474,307.7307,308.3582,2030.0
2022-05-10 12:25:00,319.35,319.42,319.24,319.27,700.0,308.281,308.3485,308.1748,308.2037,700.0
2022-05-10 12:30:00,319.55,320.14,317.85,318.46,4698.0,308.474,309.0436,306.8329,307.4218,4698.0
2022-05-10 12:35:00,318.35,319.14,317.92,318.07,2350.0,307.3156,308.0782,306.9005,307.0453,2350.0
2022-05-10 12:40:00,318.04,319.28,318.03,318.81,4429.0,307.0164,308.2134,307.0067,307.7597,4429.0
2022-05-10 12:45:00,318.61,320.55,318.5,320.07,4016.0,307.5666,309.4394,307.4604,308.976,4016.0
2022-05-10 12:50:00,319.94,320.03,318.45,318.45,3334.0,308.8505,308.9374,307.4121,307.4121,3334.0
2022-05-10 12:55:00,318.51,318.77,317.76,318.1,4509.0,307.4701,307.7211,306.7461,307.0743,4509.0
2022-05-10 13:00:00,318.01,319.66,318.01,319.3,2747.0,306.9874,308.5802,306.9874,308.2327,2747.0
2022-05-10 13:05:00,319.82,320.74,319.82,320.3,2636.0,308.7347,309.6228,308.7347,309.198,2636.0
2022-05-10 13:10:00,320.19,320.19,319.59,319.78,1894.0,309.0918,309.0918,308.5126,308.696,1894.0
2022-05-10 13:15:00,320.28,320.28,319.03,319.03,1316.0,309.1787,309.1787,307.972,307.972,1316.0
2022-05-10 13:20:00,319.71,320.23,319.05,319.78,1725.0,308.6285,309.1305,307.9914,308.696,1725.0
2022-05-10 13:25:00,320.54,320.9,320.46,320.9,1278.0,309.4297,309.7772,309.3525,309.7772,1278.0
2022-05-10 13:30:00,322.75,324.08,322.74,324.08,2491.0,311.5631,312.847,311.5535,312.847,2491.0
2022-05-10 13:35:00,324.87,325.01,323.95,323.95,1839.0,313.6096,313.7448,312.7215,312.7215,1839.0
2022-05-10 13:40:00,325.44,326.43,325.44,325.64,3900.0,314.1599,315.1156,314.1599,314.3529,3900.0
2022-05-10 13:45:00,326.04,327.24,325.87,326.56,6856.0,314.7391,315.8975,314.575,315.241,6856.0
2022-05-10 13:50:00,327.09,327.09,325.76,326.17,1702.0,315.7527,315.7527,314.4688,314.8646,1702.0
2022-05-10 13:55:00,325.86,326.95,325.84,326.93,2812.0,314.5653,315.6175,314.546,315.5982,2812.0
2022-05-10 14:00:00,326.84,327.42,326.3,326.82,4084.0,315.5113,316.0712,314.9901,315.492,4084.0
2022-05-10 14:05:00,326.95,326.97,325.53,326.37,3600.0,315.6175,315.6368,314.2467,315.0576,3600.0
2022-05-10 14:10:00,326.05,327.73,326.05,327.55,3100.0,314.7487,316.3705,314.7487,316.1967,3100.0
2022-05-10 14:15:00,327.31,327.31,324.82,326.75,3352.0,315.9651,315.9651,313.5614,315.4245,3352.0
2022-05-10 14:20:00,326.63,327.0,325.17,325.17,1700.0,315.3086,315.6658,313.8992,313.8992,1700.0
2022-05-10 14:25:00,325.6,325.6,323.95,325.25,3952.0,314.3143,314.3143,312.7215,313.9765,3952.0
2022-05-10 14:30:00,325.41,325.72,324.83,325.66,3100.0,314.1309,314.4302,313.571,314.3722,3100.0
2022-05-10 14:35:00,325.93,327.03,325.91,326.97,1900.0,314.6329,315.6948,314.6136,315.6368,1900.0
2022-05-10 14:40:00,326.55,328.62,326.15,328.61,5342.0,315.2314,317.2296,314.8453,317.22,5342.0
2022-05-10 14:45:00,328.35,328.35,326.62,326.76,2200.0,316.969,316.969,315.299,315.4341,2200.0
2022-05-10 14:50:00,327.41,328.26,327.24,328.2,3015.0,316.0616,316.8821,315.8975,316.8242,3015.0
2022-05-10 14:55:00,328.15,328.15,326.47,327.44,2327.0,316.7759,316.7759,315.1542,316.0905,2327.0
2022-05-10 15:00:00,327.67,328.2,327.2,327.75,1800.0,316.3126,316.8242,315.8589,316.3898,1800.0
2022-05-10 15:05:00,328.15,329.37,328.15,328.16,6066.0,316.7759,317.9536,316.7759,316.7856,6066.0
2022-05-10 15:10:00,327.85,329.13,327.82,329.02,4000.0,316.4863,317.722,316.4574,317.6158,4000.0
2022-05-10 15:15:00,329.37,329.69,327.94,328.91,4772.0,317.9536,318.2626,316.5732,317.5096,4772.0
2022-05-10 15:20:00,328.99,328.99,327.19,327.38,6167.0,317.5868,317.5868,315.8492,316.0326,6167.0
2022-05-10 15:25:00,327.58,327.64,325.99,325.99,11235.0,316.2257,316.2836,314.6908,314.6908,11235.0
2022-05-10 15:30:00,326.19,326.19,325.01,325.54,8664.0,314.8839,314.8839,313.7448,314.2564,8664.0
2022-05-10 15:35:00,325.56,326.06,323.87,323.93,11875.0,314.2757,314.7584,312.6443,312.7022,11875.0
2022-05-10 15:40:00,323.78,324.01,322.93,322.94,13400.0,312.5574,312.7794,311.7369,311.7465,13400.0
2022-05-10 15:45:00,322.81,324.78,322.64,324.22,16919.0,311.621,313.5227,311.4569,312.9822,16919.0
2022-05-10 15:50:00,323.73,324.99,323.25,324.0,22169.0,312.5091,313.7255,312.0458,312.7698,22169.0
2022-05-10 15:55:00,323.79,323.9,322.09,323.1,27423.0,312.5671,312.6732,310.926,311.901,27423.0
2022-05-11 09:30:00,318.28,322.35,317.67,317.98,13159.0,307.248,311.177,306.6592,306.9584,13159.0
2022-05-11 09:35:00,317.24,318.07,315.05,316.72,6090.0,306.2441,307.0453,304.13,305.7421,6090.0
2022-05-11 09:40:00,317.66,321.53,316.05,321.53,6188.0,306.6495,310.3854,305.0953,310.3854,6188.0
2022-05-11 09:45:00,321.57,326.79,320.26,325.51,5882.0,310.424,315.4631,309.1594,314.2274,5882.0
2022-05-11 09:50:00,325.5,326.75,323.88,323.99,5480.0,314.2178,315.4245,312.6539,312.7601,5480.0
2022-05-11 09:55:00,323.99,325.43,321.41,325.38,4297.0,312.7601,314.1502,310.2696,314.1019,4297.0
2022-05-11 10:00:00,324.53,325.74,323.28,325.74,5185.0,313.2814,314.4495,312.0747,314.4495,5185.0
2022-05-11 10:05:00,326.46,326.46,323.23,323.23,3200.0,315.1445,315.1445,312.0265,312.0265,3200.0
2022-05-11 10:10:00,322.58,325.0,321.34,324.84,1802.0,311.399,313.7351,310.202,313.5807,1802.0
2022-05-11 10:15:00,323.43,325.16,322.48,324.31,4170.0,312.2195,313.8896,311.3025,313.069,4170.0
2022-05-11 10:20:00,325.27,326.71,324.22,326.14,3490.0,313.9958,315.3858,312.9822,314.8356,3490.0
2022-05-11 10:25:00,325.02,325.59,324.25,325.58,2900.0,313.7544,314.3047,313.0111,314.295,2900.0
2022-05-11 10:30:00,325.67,325.67,323.67,324.33,2300.0,314.3819,314.3819,312.4512,313.0883,2300.0
2022-05-11 10:35:00,324.26,326.45,323.37,325.97,4400.0,313.0208,315.1349,312.1616,314.6715,4400.0
2022-05-11 10:40:00,325.72,326.48,324.47,325.06,9301.0,314.4302,315.1638,313.2235,313.793,9301.0
2022-05-11 10:45:00,325.12,325.16,323.32,323.66,744.0,313.851,313.8896,312.1133,312.4416,744.0
2022-05-11 10:50:00,323.43,323.43,321.32,321.95,5349.0,312.2195,312.2195,310.1827,310.7908,5349.0
2022-05-11 10:55:00,321.77,322.71,321.31,321.75,6647.0,310.6171,311.5245,310.173,310.5978,6647.0
2022-05-11 11:00:00,321.9,322.15,320.76,321.35,3510.0,310.7426,310.9839,309.6421,310.2116,3510.0
2022-05-11 11:05:00,321.41,321.83,320.36,320.73,6383.0,310.2696,310.675,309.2559,309.6131,6383.0
2022-05-11 11:10:00,321.22,322.14,321.22,322.14,1500.0,310.0861,310.9742,310.0861,310.9742,1500.0
2022-05-11 11:15:00,321.93,321.93,318.77,318.77,5279.0,310.7715,310.7715,307.7211,307.7211,5279.0
2022-05-11 11:20:00,319.11,320.59,319.11,319.97,2128.0,308.0493,309.478,308.0493,308.8795,2128.0
2022-05-11 11:25:00,320.2,322.03,320.2,322.01,4091.0,309.1015,310.8681,309.1015,310.8488,4091.0
2022-05-11 11:30:00,321.89,323.26,321.89,322.75,4009.0,310.7329,312.0554,310.7329,311.5631,4009.0
2022-05-11 11:35:00,322.81,325.11,322.34,325.11,4712.0,311.621,313.8413,311.1673,313.8413,4712.0
2022-05-11 11:40:00,324.93,324.93,323.23,323.24,9490.0,313.6675,313.6675,312.0265,312.0361,9490.0
2022-05-11 11:45:00,323.0,323.0,322.35,322.35,2538.0,311.8044,311.8044,311.177,311.177,2538.0
2022-05-11 11:50:00,322.46,322.64,321.39,321.64,6937.0,311.2832,311.4569,310.2502,310.4916,6937.0
2022-05-11 11:55:00,321.97,322.35,321.42,322.34,4257.0,310.8101,311.177,310.2792,311.1673,4257.0
2022-05-11 12:00:00,321.89,321.91,320.64,320.85,1010.0,310.7329,310.7522,309.5262,309.729,1010.0
2022-05-11 12:05:00,320.65,321.45,320.65,321.03,800.0,309.5359,310.3082,309.5359,309.9027,800.0
2022-05-11 12:10:00,320.52,320.86,319.95,320.66,3725.0,309.4104,309.7386,308.8602,309.5455,3725.0
2022-05-11 12:15:00,320.57,321.17,319.86,319.86,1488.0,309.4587,310.0379,308.7733,308.7733,1488.0
2022-05-11 12:20:00,320.23,322.62,320.22,321.79,2937.0,309.1305,311.4376,309.1208,310.6364,2937.0
2022-05-11 12:25:00,322.18,322.18,319.4,319.74,5189.0,311.0129,311.0129,308.3292,308.6574,5189.0
2022-05-11 12:30:00,319.37,319.79,319.01,319.28,2033.0,308.3003,308.7057,307.9527,308.2134,2033.0
2022-05-11 12:35:00,319.12,320.13,318.9,318.9,8124.0,308.0589,309.0339,307.8466,307.8466,8124.0
2022-05-11 12:40:00,318.82,319.91,318.17,318.39,4703.0,307.7693,308.8215,307.1419,307.3542,4703.0
2022-05-11 12:45:00,318.33,319.03,317.74,318.84,10009.0,307.2963,307.972,306.7268,307.7886,10009.0
2022-05-11 12:50:00,318.8,319.13,318.15,318.32,5100.0,307.75,308.0686,307.1225,307.2867,5100.0
2022-05-11 12:55:00,318.32,318.61,317.81,317.81,9276.0,307.2867,307.5666,306.7943,306.7943,9276.0
2022-05-11 13:00:00,317.83,318.57,317.44,317.77,6888.0,306.8136,307.528,306.4372,306.7557,6888.0
2022-05-11 13:05:00,317.77,318.25,317.28,317.9,3612.0,306.7557,307.2191,306.2827,306.8812,3612.0
2022-05-11 13:10:00,317.92,318.5,317.82,318.41,3580.0,306.9005,307.4604,306.804,307.3735,3580.0
2022-05-11 13:15:00,318.43,319.09,318.24,318.45,6825.0,307.3928,308.03,307.2094,307.4121,6825.0
2022-05-11 13:20:00,318.39,319.76,317.81,319.49,10309.0,307.3542,308.6767,306.7943,308.4161,10309.0
2022-05-11 13:25:00,319.39,319.69,317.69,317.69,4398.0,308.3196,308.6092,306.6785,306.6785,4398.0
2022-05-11 13:30:00,317.02,318.03,317.02,318.03,2713.0,306.0317,307.0067,306.0317,307.0067,2713.0
2022-05-11 13:35:00,317.47,317.71,316.41,316.42,3421.0,306.4661,306.6978,305.4429,305.4525,3421.0
2022-05-11 13:40:00,316.08,316.41,315.84,316.03,2416.0,305.1243,305.4429,304.8926,305.076,2416.0
2022-05-11 13:45:00,316.05,316.08,315.25,315.81,4035.0,305.0953,305.1243,304.3231,304.8637,4035.0
2022-05-11 13:50:00,315.86,316.21,315.42,315.69,4685.0,304.9119,305.2498,304.4872,304.7478,4685.0
2022-05-11 13:55:00,315.92,315.92,314.46,314.71,2090.0,304.9698,304.9698,303.5604,303.8018,2090.0
2022-05-11 14:00:00,314.52,317.28,314.52,317.28,6059.0,303.6184,306.2827,303.6184,306.2827,6059.0
2022-05-11 14:05:00,317.35,317.35,315.76,315.76,1635.0,306.3503,306.3503,304.8154,304.8154,1635.0
2022-05-11 14:10:00,315.75,316.58,315.75,316.52,3059.0,304.8057,305.607,304.8057,305.549,3059.0
2022-05-11 14:15:00,316.61,316.73,315.89,316.49,2728.0,305.6359,305.7518,304.9409,305.5201,2728.0
2022-05-11 14:20:00,316.36,317.19,315.47,316.93,1415.0,305.3946,306.1958,304.5354,305.9448,1415.0
2022-05-11 14:25:00,317.18,317.77,316.4,316.4,2923.0,306.1862,306.7557,305.4332,305.4332,2923.0
2022-05-11 14:30:00,315.91,316.95,315.59,316.84,5459.0,304.9602,305.9641,304.6513,305.858,5459.0
2022-05-11 14:35:00,316.57,316.93,315.69,316.49,3423.0,305.5973,305.9448,304.7478,305.5201,3423.0
2022-05-11 14:40:00,316.7,317.16,315.23,317.16,3531.0,305.7228,306.1669,304.3038,306.1669,3531.0
2022-05-11 14:45:00,318.04,318.04,315.22,315.42,2672.0,307.0164,307.0164,304.2941,304.4872,2672.0
2022-05-11 14:50:00,314.7,315.04,314.3,314.46,2582.0,303.7921,304.1203,303.406,303.5604,2582.0
2022-05-11 14:55:00,314.46,314.78,314.06,314.36,2263.0,303.5604,303.8694,303.1743,303.4639,2263.0
2022-05-11 15:00:00,314.7,314.7,314.14,314.3,2050.0,303.7921,303.7921,303.2515,303.406,2050.0
2022-05-11 15:05:00,314.21,314.9,313.79,314.47,6090.0,303.3191,303.9852,302.9137,303.5701,6090.0
2022-05-11 15:10:00,314.31,314.97,313.93,314.21,4023.0,303.4156,304.0528,303.0488,303.3191,4023.0
2022-05-11 15:15:00,314.12,314.68,313.18,314.39,3900.0,303.2322,303.7728,302.3248,303.4929,3900.0
2022-05-11 15:20:00,314.19,314.28,313.25,313.51,3717.0,303.2998,303.3867,302.3924,302.6434,3717.0
2022-05-11 15:25:00,313.49,314.35,313.4,313.57,4505.0,302.6241,303.4543,302.5372,302.7013,4505.0
2022-05-11 15:30:00,313.88,314.71,313.69,313.85,5886.0,303.0005,303.8018,302.8171,302.9716,5886.0
2022-05-11 15:35:00,313.7,314.58,313.38,313.41,5746.0,302.8268,303.6763,302.5179,302.5468,5746.0
2022-05-11 15:40:00,313.25,313.62,312.95,313.24,8209.0,302.3924,302.7496,302.1028,302.3827,8209.0
2022-05-11 15:45:00,313.07,313.52,311.6,311.66,12754.0,302.2186,302.653,300.7996,300.8575,12754.0
2022-05-11 15:50:00,312.01,312.69,311.11,311.39,24428.0,301.1954,301.8518,300.3266,300.5969,24428.0
2022-05-11 15:55:00,311.32,312.04,311.08,311.63,64260.0,300.5293,301.2243,300.2976,300.8285,64260.0
2022-05-12 09:30:00,310.42,312.95,308.44,308.71,33231.0,299.6605,302.1028,297.7491,298.0097,33231.0
2022-05-12 09:35:00,309.54,309.78,308.05,308.96,6786.0,298.811,299.0427,297.3726,298.2511,6786.0
2022-05-12 09:40:00,308.71,313.56,308.43,313.56,11409.0,298.0097,302.6916,297.7395,302.6916,11409.0
2022-05-12 09:45:00,313.15,314.52,311.46,311.46,21683.0,302.2959,303.6184,300.6644,300.6644,21683.0
2022-05-12 09:50:00,312.69,313.62,311.76,313.49,7877.0,301.8518,302.7496,300.954,302.6241,7877.0
2022-05-12 09:55:00,312.64,312.64,309.9,309.9,11368.0,301.8035,301.8035,299.1585,299.1585,11368.0
2022-05-12 10:00:00,310.17,311.73,309.01,311.11,5609.0,299.4191,300.9251,298.2993,300.3266,5609.0
2022-05-12 10:05:00,312.23,314.02,312.19,313.86,5517.0,301.4077,303.1357,301.3691,302.9812,5517.0
2022-05-12 10:10:00,313.79,315.4,313.53,313.53,4471.0,302.9137,304.4679,302.6627,302.6627,4471.0
2022-05-12 10:15:00,313.24,314.83,313.17,314.83,6861.0,302.3827,303.9176,302.3152,303.9176,6861.0
2022-05-12 10:20:00,314.92,317.0,313.65,315.91,5117.0,304.0045,306.0124,302.7785,304.9602,5117.0
2022-05-12 10:25:00,315.72,316.41,314.23,314.5,5285.0,304.7768,305.4429,303.3384,303.5991,5285.0
2022-05-12 10:30:00,314.91,316.28,312.95,313.42,5644.0,303.9948,305.3174,302.1028,302.5565,5644.0
2022-05-12 10:35:00,314.06,315.34,312.36,315.34,5569.0,303.1743,304.4099,301.5332,304.4099,5569.0
2022-05-12 10:40:00,314.81,315.31,313.3,314.0,4925.0,303.8983,304.381,302.4407,303.1164,4925.0
2022-05-12 10:45:00,314.1,314.9,313.43,314.29,3909.0,303.2129,303.9852,302.5661,303.3963,3909.0
2022-05-12 10:50:00,315.31,316.76,315.06,316.4,3761.0,304.381,305.7807,304.1396,305.4332,3761.0
2022-05-12 10:55:00,316.5,318.15,316.47,317.88,4000.0,305.5297,307.1225,305.5008,306.8619,4000.0
2022-05-12 11:00:00,317.63,318.33,316.89,318.33,9196.0,306.6206,307.2963,305.9062,307.2963,9196.0
2022-05-12 11:05:00,318.69,319.25,317.29,319.25,6978.0,307.6438,308.1844,306.2924,308.1844,6978.0
2022-05-12 11:10:00,319.74,320.0,317.99,318.0,5341.0,308.6574,308.9084,306.9681,306.9777,5341.0
2022-05-12 11:15:00,318.07,318.71,317.22,317.9,9549.0,307.0453,307.6631,306.2248,306.8812,9549.0
2022-05-12 11:20:00,318.49,318.57,316.98,317.16,3000.0,307.4508,307.528,305.9931,306.1669,3000.0
2022-05-12 11:25:00,317.8,318.22,317.4,317.81,3475.0,306.7847,307.1901,306.3985,306.7943,3475.0
2022-05-12 11:30:00,317.85,318.07,316.02,316.02,3045.0,306.8329,307.0453,305.0664,305.0664,3045.0
2022-05-12 11:35:00,316.79,317.17,316.35,317.02,2116.0,305.8097,306.1765,305.3849,306.0317,2116.0
2022-05-12 11:40:00,317.49,317.66,315.61,316.48,3300.0,306.4854,306.6495,304.6706,305.5104,3300.0
2022-05-12 11:45:00,315.7,315.85,314.24,315.01,3250.0,304.7575,304.9023,303.3481,304.0914,3250.0
2022-05-12 11:50:00,314.74,314.74,312.87,313.3,2800.0,303.8307,303.8307,302.0256,302.4407,2800.0
2022-05-12 11:55:00,313.52,313.7,312.18,312.18,3600.0,302.653,302.8268,301.3595,301.3595,3600.0
2022-05-12 12:00:00,311.97,312.78,311.38,312.77,3486.0,301.1568,301.9387,300.5872,301.929,3486.0
2022-05-12 12:05:00,312.48,312.67,312.0,312.35,4217.0,301.6491,301.8325,301.1857,301.5236,4217.0
2022-05-12 12:10:00,312.12,312.63,311.08,311.81,5530.0,301.3016,301.7939,300.2976,301.0023,5530.0
2022-05-12 12:15:00,311.25,312.0,310.18,310.65,11144.0,300.4617,301.1857,299.4288,299.8825,11144.0
2022-05-12 12:20:00,310.45,312.18,310.22,312.18,7265.0,299.6894,301.3595,299.4674,301.3595,7265.0
2022-05-12 12:25:00,312.06,313.44,312.0,312.23,14474.0,301.2436,302.5758,301.1857,301.4077,14474.0
2022-05-12 12:30:00,313.45,315.0,313.3,314.8,4961.0,302.5855,304.0817,302.4407,303.8887,4961.0
2022-05-12 12:35:00,315.19,315.34,314.2,314.73,7064.0,304.2651,304.4099,303.3095,303.8211,7064.0
2022-05-12 12:40:00,314.35,315.44,313.54,315.27,4300.0,303.4543,304.5065,302.6723,304.3424,4300.0
2022-05-12 12:45:00,315.95,316.57,314.6,314.6,3200.0,304.9988,305.5973,303.6956,303.6956,3200.0
2022-05-12 12:50:00,315.23,316.25,314.91,315.74,3598.0,304.3038,305.2884,303.9948,304.7961,3598.0
2022-05-12 12:55:00,315.49,315.99,314.35,314.35,4750.0,304.5547,305.0374,303.4543,303.4543,4750.0
2022-05-12 13:00:00,314.47,315.59,313.85,313.85,4533.0,303.5701,304.6513,302.9716,302.9716,4533.0
2022-05-12 13:05:00,313.26,314.46,313.26,313.87,3713.0,302.402,303.5604,302.402,302.9909,3713.0
2022-05-12 13:10:00,313.69,315.0,313.44,313.48,5221.0,302.8171,304.0817,302.5758,302.6144,5221.0
2022-05-12 13:15:00,313.57,313.96,312.48,312.6,2296.0,302.7013,303.0778,301.6491,301.7649,2296.0
2022-05-12 13:20:00,312.76,313.34,311.65,312.11,3856.0,301.9194,302.4793,300.8478,301.2919,3856.0
2022-05-12 13:25:00,312.23,312.5,311.55,311.66,3832.0,301.4077,301.6684,300.7513,300.8575,3832.0
2022-05-12 13:30:00,312.08,312.76,311.23,311.52,3940.0,301.2629,301.9194,300.4424,300.7224,3940.0
2022-05-12 13:35:00,311.26,311.54,309.67,309.99,7640.0,300.4714,300.7417,298.9365,299.2454,7640.0
2022-05-12 13:40:00,309.86,310.2,309.32,310.19,9945.0,299.1199,299.4481,298.5986,299.4384,9945.0
2022-05-12 13:45:00,309.62,310.09,308.55,308.55,3913.0,298.8882,299.3419,297.8553,297.8553,3913.0
2022-05-12 13:50:00,308.7,308.89,308.23,308.32,3996.0,298.0001,298.1835,297.5464,297.6333,3996.0
2022-05-12 13:55:00,308.24,308.76,307.62,307.64,3833.0,297.556,298.058,296.9575,296.9768,3833.0
2022-05-12 14:00:00,308.2,308.46,307.28,307.85,3109.0,297.5174,297.7684,296.6293,297.1796,3109.0
2022-05-12 14:05:00,307.74,307.74,306.69,307.01,4261.0,297.0734,297.0734,296.0598,296.3687,4261.0
2022-05-12 14:10:00,306.44,307.43,306.44,307.43,2126.0,295.8184,296.7741,295.8184,296.7741,2126.0
2022-05-12 14:15:00,307.56,307.73,306.95,307.59,3619.0,296.8996,297.0637,296.3108,296.9286,3619.0
2022-05-12 14:20:00,307.88,308.48,307.78,307.99,5948.0,297.2085,297.7877,297.112,297.3147,5948.0
2022-05-12 14:25:00,307.88,308.78,307.7,308.33,4892.0,297.2085,298.0773,297.0348,297.6429,4892.0
2022-05-12 14:30:00,307.67,307.93,306.43,306.73,2407.0,297.0058,297.2568,295.8088,296.0984,2407.0
2022-05-12 14:35:00,307.0,307.18,306.64,306.69,3521.0,296.359,296.5328,296.0115,296.0598,3521.0
2022-05-12 14:40:00,306.99,307.33,306.71,307.25,8791.0,296.3494,296.6776,296.0791,296.6004,8791.0
2022-05-12 14:45:00,307.17,308.1,306.99,306.99,4747.0,296.5231,297.4209,296.3494,296.3494,4747.0
2022-05-12 14:50:00,307.09,308.33,306.99,307.68,5044.0,296.4459,297.6429,296.3494,297.0154,5044.0
2022-05-12 14:55:00,307.59,308.12,307.17,307.77,5372.0,296.9286,297.4402,296.5231,297.1023,5372.0
2022-05-12 15:00:00,307.61,309.34,307.24,308.98,10991.0,296.9479,298.6179,296.5907,298.2704,10991.0
2022-05-12 15:05:00,309.09,309.09,307.7,307.76,3396.0,298.3766,298.3766,297.0348,297.0927,3396.0
2022-05-12 15:10:00,308.07,308.42,307.34,307.85,6201.0,297.3919,297.7298,296.6872,297.1796,6201.0
2022-05-12 15:15:00,308.18,309.96,307.94,309.78,5723.0,297.4981,299.2164,297.2664,299.0427,5723.0
2022-05-12 15:20:00,309.55,311.8,309.17,311.8,9863.0,298.8206,300.9926,298.4538,300.9926,9863.0
2022-05-12 15:25:00,311.65,312.56,310.25,310.49,8560.0,300.8478,301.7263,299.4964,299.7281,8560.0
2022-05-12 15:30:00,310.51,312.28,310.43,311.59,11841.0,299.7474,301.456,299.6701,300.7899,11841.0
2022-05-12 15:35:00,311.44,312.05,310.35,312.05,11623.0,300.6451,301.234,299.5929,301.234,11623.0
2022-05-12 15:40:00,312.3,312.5,310.81,311.5,11590.0,301.4753,301.6684,300.037,300.703,11590.0
2022-05-12 15:45:00,311.1,312.14,310.79,311.17,20533.0,300.3169,301.3209,300.0177,300.3845,20533.0
2022-05-12 15:50:00,310.73,313.39,310.73,312.4,37603.0,299.9597,302.5275,299.9597,301.5718,37603.0
2022-05-12 15:55:00,312.6,315.82,312.31,315.73,104785.0,301.7649,304.8733,301.485,304.7864,104785.0
2022-05-13 09:30:00,320.84,322.98,318.02,320.66,16707.0,310.686,312.7582,307.9552,310.5117,16707.0
2022-05-13 09:35:00,319.48,323.76,319.0,323.53,10441.0,309.369,313.5136,308.9042,313.2908,10441.0
2022-05-13 09:40:00,323.92,325.66,323.4,324.71,11480.0,313.6685,315.3534,313.165,314.4335,11480.0
2022-05-13 09:45:00,324.93,326.55,324.55,325.09,7946.0,314.6465,316.2153,314.2786,314.8015,7946.0
2022-05-13 09:50:00,325.72,327.94,325.72,327.94,7231.0,315.4115,317.5613,315.4115,317.5613,7231.0
2022-05-13 09:55:00,327.99,328.24,324.31,324.84,34675.0,317.6097,317.8518,314.0462,314.5594,34675.0
2022-05-13 10:00:00,325.63,328.27,325.49,327.53,13663.0,315.3244,317.8808,315.1888,317.1642,13663.0
2022-05-13 10:05:00,327.92,328.6,326.75,328.51,3632.0,317.5419,318.2004,316.4089,318.1132,3632.0
2022-05-13 10:10:00,328.04,328.31,326.63,327.91,4028.0,317.6581,317.9196,316.2927,317.5322,4028.0
2022-05-13 10:15:00,327.64,328.56,327.01,327.86,7458.0,317.2708,318.1616,316.6607,317.4838,7458.0
2022-05-13 10:20:00,328.16,329.13,328.16,328.96,6789.0,317.7743,318.7136,317.7743,318.549,6789.0
2022-05-13 10:25:00,328.95,330.57,328.95,330.56,7293.0,318.5393,320.108,318.5393,320.0984,7293.0
2022-05-13 10:30:00,330.61,331.35,330.07,331.35,7319.0,320.1468,320.8633,319.6239,320.8633,7319.0
2022-05-13 10:35:00,331.48,331.75,331.03,331.18,6518.0,320.9892,321.2507,320.5535,320.6987,6518.0
2022-05-13 10:40:00,330.94,331.64,330.46,330.49,5834.0,320.4663,321.1442,320.0015,320.0306,5834.0
2022-05-13 10:45:00,330.49,330.65,329.35,329.73,4680.0,320.0306,320.1855,318.9266,319.2946,4680.0
2022-05-13 10:50:00,330.01,331.49,329.8,331.49,10213.0,319.5658,320.9989,319.3624,320.9989,10213.0
2022-05-13 10:55:00,331.66,331.86,331.0,331.67,3438.0,321.1635,321.3572,320.5244,321.1732,3438.0
2022-05-13 11:00:00,331.68,331.77,330.44,330.77,5730.0,321.1829,321.2701,319.9821,320.3017,5730.0
2022-05-13 11:05:00,330.93,331.86,330.75,331.86,6541.0,320.4566,321.3572,320.2823,321.3572,6541.0
2022-05-13 11:10:00,331.52,331.96,331.21,331.96,5977.0,321.028,321.454,320.7278,321.454,5977.0
2022-05-13 11:15:00,331.55,331.55,329.99,330.4,7994.0,321.057,321.057,319.5464,319.9434,7994.0
2022-05-13 11:20:00,331.04,331.8,330.82,331.69,6418.0,320.5632,321.2991,320.3501,321.1926,6418.0
2022-05-13 11:25:00,331.75,332.74,331.71,332.7,10224.0,321.2507,322.2094,321.212,322.1706,10224.0
2022-05-13 11:30:00,332.59,332.65,331.97,332.51,5308.0,322.0641,322.1222,321.4637,321.9866,5308.0
2022-05-13 11:35:00,332.17,332.98,331.94,332.98,4742.0,321.6574,322.4418,321.4347,322.4418,4742.0
2022-05-13 11:40:00,332.92,332.92,331.78,331.78,7156.0,322.3837,322.3837,321.2797,321.2797,7156.0
2022-05-13 11:45:00,331.94,332.16,331.53,332.16,8726.0,321.4347,321.6477,321.0377,321.6477,8726.0
2022-05-13 11:50:00,332.15,333.76,332.15,333.63,6594.0,321.638,323.1971,321.638,323.0712,6594.0
2022-05-13 11:55:00,333.75,334.15,333.2,334.15,13785.0,323.1874,323.5747,322.6548,323.5747,13785.0
2022-05-13 12:00:00,333.94,334.53,333.64,334.3,10076.0,323.3714,323.9427,323.0809,323.72,10076.0
2022-05-13 12:05:00,334.11,334.95,334.07,334.85,14974.0,323.536,324.3494,323.4973,324.2526,14974.0
2022-05-13 12:10:00,334.65,335.6,334.65,335.51,10851.0,324.0589,324.9788,324.0589,324.8917,10851.0
2022-05-13 12:15:00,335.69,335.93,335.57,335.77,3420.0,325.066,325.2984,324.9498,325.1435,3420.0
2022-05-13 12:20:00,335.69,336.16,335.59,336.0,8079.0,325.066,325.5211,324.9692,325.3662,8079.0
2022-05-13 12:25:00,336.08,336.28,335.58,336.21,7329.0,325.4437,325.6373,324.9595,325.5695,7329.0
2022-05-13 12:30:00,336.23,336.67,335.97,336.06,10360.0,325.5889,326.015,325.3371,325.4243,10360.0
2022-05-13 12:35:00,336.08,336.68,335.56,335.69,11783.0,325.4437,326.0247,324.9401,325.066,11783.0
2022-05-13 12:40:00,335.41,335.52,334.55,334.71,15003.0,324.7949,324.9014,323.9621,324.117,15003.0
2022-05-13 12:45:00,334.63,334.7,334.1,334.33,4263.0,324.0395,324.1073,323.5263,323.749,4263.0
2022-05-13 12:50:00,334.45,334.99,333.13,334.99,19111.0,323.8652,324.3881,322.587,324.3881,19111.0
2022-05-13 12:55:00,335.03,335.44,334.75,335.38,6582.0,324.4269,324.8239,324.1557,324.7658,6582.0
2022-05-13 13:00:00,335.32,335.93,334.87,334.93,7258.0,324.7077,325.2984,324.2719,324.33,7258.0
2022-05-13 13:05:00,334.76,334.85,334.25,334.52,12295.0,324.1654,324.2526,323.6716,323.933,12295.0
2022-05-13 13:10:00,334.61,335.23,334.51,334.72,9143.0,324.0202,324.6206,323.9233,324.1267,9143.0
2022-05-13 13:15:00,334.62,334.92,334.22,334.22,7939.0,324.0299,324.3204,323.6425,323.6425,7939.0
2022-05-13 13:20:00,334.21,334.21,333.81,334.03,7530.0,323.6328,323.6328,323.2455,323.4585,7530.0
2022-05-13 13:25:00,334.21,334.21,333.68,334.05,4026.0,323.6328,323.6328,323.1196,323.4779,4026.0
2022-05-13 13:30:00,334.16,335.19,334.16,334.94,6215.0,323.5844,324.5818,323.5844,324.3397,6215.0
2022-05-13 13:35:00,334.9,334.9,334.2,334.37,5051.0,324.301,324.301,323.6232,323.7878,5051.0
2022-05-13 13:40:00,333.84,334.23,333.0,334.1,5016.0,323.2745,323.6522,322.4611,323.5263,5016.0
2022-05-13 13:45:00,333.69,333.95,333.51,333.85,6504.0,323.1293,323.3811,322.955,323.2842,6504.0
2022-05-13 13:50:00,333.97,333.97,332.88,333.2,3764.0,323.4004,323.4004,322.3449,322.6548,3764.0
2022-05-13 13:55:00,333.13,333.14,332.17,332.74,3395.0,322.587,322.5967,321.6574,322.2094,3395.0
2022-05-13 14:00:00,332.69,332.69,330.61,330.62,6443.0,322.1609,322.1609,320.1468,320.1565,6443.0
2022-05-13 14:05:00,330.74,332.04,330.24,332.04,5730.0,320.2727,321.5315,319.7885,321.5315,5730.0
2022-05-13 14:10:00,332.04,332.38,330.8,330.84,9615.0,321.5315,321.8608,320.3308,320.3695,9615.0
2022-05-13 14:15:00,331.08,332.27,330.82,332.27,8848.0,320.6019,321.7542,320.3501,321.7542,8848.0
2022-05-13 14:20:00,332.24,332.49,331.43,331.51,6907.0,321.7252,321.9673,320.9408,321.0183,6907.0
2022-05-13 14:25:00,331.64,332.33,331.18,332.26,8247.0,321.1442,321.8123,320.6987,321.7445,8247.0
2022-05-13 14:30:00,332.12,333.33,331.99,332.76,6160.0,321.609,322.7807,321.4831,322.2287,6160.0
2022-05-13 14:35:00,333.02,333.05,332.31,332.86,6687.0,322.4805,322.5095,321.793,322.3256,6687.0
2022-05-13 14:40:00,333.07,333.78,333.03,333.45,8387.0,322.5289,323.2164,322.4902,322.8969,8387.0
2022-05-13 14:45:00,333.31,333.5,332.91,333.2,8146.0,322.7613,322.9453,322.374,322.6548,8146.0
2022-05-13 14:50:00,333.2,335.29,333.2,335.29,6058.0,322.6548,324.6787,322.6548,324.6787,6058.0
2022-05-13 14:55:00,335.16,335.44,334.87,335.18,15439.0,324.5528,324.8239,324.2719,324.5721,15439.0
2022-05-13 15:00:00,335.25,335.95,334.76,334.95,6122.0,324.6399,325.3178,324.1654,324.3494,6122.0
2022-05-13 15:05:00,335.39,336.5,335.33,336.5,8702.0,324.7755,325.8504,324.7174,325.8504,8702.0
2022-05-13 15:10:00,336.52,337.09,336.21,337.09,11992.0,325.8697,326.4217,325.5695,326.4217,11992.0
2022-05-13 15:15:00,337.24,337.24,336.55,336.93,15800.0,326.5669,326.5669,325.8988,326.2668,15800.0
2022-05-13 15:20:00,336.92,337.36,336.57,337.27,19411.0,326.2571,326.6831,325.9181,326.596,19411.0
2022-05-13 15:25:00,337.26,337.63,336.74,337.46,13687.0,326.5863,326.9446,326.0828,326.78,13687.0
2022-05-13 15:30:00,337.65,337.71,335.39,335.54,35261.0,326.964,327.0221,324.7755,324.9207,35261.0
2022-05-13 15:35:00,335.7,336.27,334.89,335.56,32367.0,325.0757,325.6276,324.2913,324.9401,32367.0
2022-05-13 15:40:00,335.53,335.93,334.89,335.92,26941.0,324.9111,325.2984,324.2913,325.2887,26941.0
2022-05-13 15:45:00,335.91,336.42,334.91,335.82,28650.0,325.279,325.7729,324.3107,325.1919,28650.0
2022-05-13 15:50:00,335.75,335.91,333.98,335.57,59223.0,325.1241,325.279,323.4101,324.9498,59223.0
2022-05-13 15:55:00,335.61,336.76,334.9,336.73,136397.0,324.9885,326.1021,324.301,326.0731,136397.0
2022-05-16 09:30:00,332.2,332.99,328.91,331.03,18825.0,321.6864,322.4514,318.5006,320.5535,18825.0
2022-05-16 09:35:00,330.82,332.99,330.0,332.84,5394.0,320.3501,322.4514,319.5561,322.3062,5394.0
2022-05-16 09:40:00,333.78,334.58,332.58,333.48,3488.0,323.2164,323.9911,322.0544,322.9259,3488.0
2022-05-16 09:45:00,332.55,332.56,331.53,332.0,3250.0,322.0254,322.0351,321.0377,321.4928,3250.0
2022-05-16 09:50:00,332.16,333.99,332.0,333.62,3306.0,321.6477,323.4198,321.4928,323.0615,3306.0
2022-05-16 09:55:00,333.67,333.69,332.5,333.69,1741.0,323.1099,323.1293,321.977,323.1293,1741.0
2022-05-16 10:00:00,333.96,334.53,332.76,334.53,6270.0,323.3907,323.9427,322.2287,323.9427,6270.0
2022-05-16 10:05:00,334.81,336.4,334.81,335.85,2620.0,324.2138,325.7535,324.2138,325.2209,2620.0
2022-05-16 10:10:00,336.06,337.57,335.85,337.15,4211.0,325.4243,326.8865,325.2209,326.4798,4211.0
2022-05-16 10:15:00,337.02,337.74,335.71,336.15,4173.0,326.3539,327.0511,325.0854,325.5114,4173.0
2022-05-16 10:20:00,336.27,336.74,335.47,336.3,4843.0,325.6276,326.0828,324.853,325.6567,4843.0
2022-05-16 10:25:00,336.61,337.48,335.56,337.41,6176.0,325.9569,326.7993,324.9401,326.7316,6176.0
2022-05-16 10:30:00,336.94,336.94,334.12,334.46,2500.0,326.2764,326.2764,323.5457,323.8749,2500.0
2022-05-16 10:35:00,334.9,336.56,334.58,336.47,8622.0,324.301,325.9085,323.9911,325.8213,8622.0
2022-05-16 10:40:00,336.39,336.39,334.83,336.19,3601.0,325.7438,325.7438,324.2332,325.5502,3601.0
2022-05-16 10:45:00,336.07,336.1,334.71,334.85,2934.0,325.434,325.463,324.117,324.2526,2934.0
2022-05-16 10:50:00,334.86,334.93,334.33,334.54,2350.0,324.2623,324.33,323.749,323.9524,2350.0
2022-05-16 10:55:00,333.84,334.18,333.31,333.39,5331.0,323.2745,323.6038,322.7613,322.8388,5331.0
2022-05-16 11:00:00,333.21,333.71,332.76,333.41,3605.0,322.6645,323.1487,322.2287,322.8582,3605.0
2022-05-16 11:05:00,333.25,333.82,332.69,333.31,7787.0,322.7032,323.2552,322.1609,322.7613,7787.0
2022-05-16 11:10:00,333.11,334.36,333.05,334.07,6777.0,322.5676,323.7781,322.5095,323.4973,6777.0
2022-05-16 11:15:00,334.13,335.21,334.13,334.57,16197.0,323.5554,324.6012,323.5554,323.9814,16197.0
2022-05-16 11:20:00,334.33,334.33,333.76,333.76,3400.0,323.749,323.749,323.1971,323.1971,3400.0
2022-05-16 11:25:00,333.76,333.79,332.7,333.0,1850.0,323.1971,323.2261,322.1706,322.4611,1850.0
2022-05-16 11:30:00,333.05,333.23,332.49,332.81,4510.0,322.5095,322.6839,321.9673,322.2771,4510.0
2022-05-16 11:35:00,333.4,334.0,332.6,334.0,2500.0,322.8485,323.4295,322.0738,323.4295,2500.0
2022-05-16 11:40:00,334.0,334.55,333.45,334.55,3984.0,323.4295,323.9621,322.8969,323.9621,3984.0
2022-05-16 11:45:00,334.19,335.18,334.19,335.0,3000.0,323.6135,324.5721,323.6135,324.3978,3000.0
2022-05-16 11:50:00,335.06,335.49,334.75,335.44,5344.0,324.4559,324.8723,324.1557,324.8239,5344.0
2022-05-16 11:55:00,335.55,335.74,335.21,335.42,7836.0,324.9304,325.1144,324.6012,324.8045,7836.0
2022-05-16 12:00:00,335.49,336.66,335.49,336.6,2313.0,324.8723,326.0053,324.8723,325.9472,2313.0
2022-05-16 12:05:00,336.4,336.4,335.41,335.64,3443.0,325.7535,325.7535,324.7949,325.0176,3443.0
2022-05-16 12:10:00,335.26,335.33,334.96,335.19,1500.0,324.6496,324.7174,324.3591,324.5818,1500.0
2022-05-16 12:15:00,335.04,335.04,334.26,334.77,2553.0,324.4366,324.4366,323.6813,324.1751,2553.0
2022-05-16 12:20:00,335.06,335.06,333.69,333.94,2282.0,324.4559,324.4559,323.1293,323.3714,2282.0
2022-05-16 12:25:00,333.83,334.31,333.83,333.97,800.0,323.2649,323.7297,323.2649,323.4004,800.0
2022-05-16 12:30:00,333.59,334.09,333.59,333.8,1300.0,323.0325,323.5166,323.0325,323.2358,1300.0
2022-05-16 12:35:00,334.03,334.43,332.71,332.8,4170.0,323.4585,323.8459,322.1803,322.2675,4170.0
2022-05-16 12:40:00,332.6,333.04,332.6,332.83,1800.0,322.0738,322.4999,322.0738,322.2965,1800.0
2022-05-16 12:45:00,332.89,333.73,332.89,333.73,1500.0,322.3546,323.168,322.3546,323.168,1500.0
2022-05-16 12:50:00,333.67,333.69,333.05,333.16,950.0,323.1099,323.1293,322.5095,322.6161,950.0
2022-05-16 12:55:00,333.11,333.17,332.86,332.86,2512.0,322.5676,322.6257,322.3256,322.3256,2512.0
2022-05-16 13:00:00,332.48,333.38,332.46,333.38,1600.0,321.9576,322.8291,321.9382,322.8291,1600.0
2022-05-16 13:05:00,333.18,333.76,333.18,333.76,1300.0,322.6354,323.1971,322.6354,323.1971,1300.0
2022-05-16 13:10:00,333.8,334.71,333.56,334.6,2610.0,323.2358,324.117,323.0034,324.0105,2610.0
2022-05-16 13:15:00,334.52,334.99,333.93,334.08,2207.0,323.933,324.3881,323.3617,323.5069,2207.0
2022-05-16 13:20:00,333.67,335.38,333.67,335.07,2900.0,323.1099,324.7658,323.1099,324.4656,2900.0
2022-05-16 13:25:00,334.95,335.93,334.76,335.62,3000.0,324.3494,325.2984,324.1654,324.9982,3000.0
2022-05-16 13:30:00,335.85,336.07,335.42,335.67,2988.0,325.2209,325.434,324.8045,325.0466,2988.0
2022-05-16 13:35:00,335.49,335.92,335.49,335.56,632.0,324.8723,325.2887,324.8723,324.9401,632.0
2022-05-16 13:40:00,335.63,336.28,335.21,335.38,3801.0,325.0079,325.6373,324.6012,324.7658,3801.0
2022-05-16 13:45:00,335.17,335.45,335.0,335.11,1800.0,324.5625,324.8336,324.3978,324.5044,1800.0
2022-05-16 13:50:00,335.05,335.29,334.68,335.1,1445.0,324.4463,324.6787,324.088,324.4947,1445.0
2022-05-16 13:55:00,335.0,335.3,334.84,335.18,1110.0,324.3978,324.6883,324.2429,324.5721,1110.0
2022-05-16 14:00:00,334.51,334.99,334.39,334.99,1200.0,323.9233,324.3881,323.8071,324.3881,1200.0
2022-05-16 14:05:00,335.23,335.49,335.21,335.29,1839.0,324.6206,324.8723,324.6012,324.6787,1839.0
2022-05-16 14:10:00,335.71,335.71,334.95,334.99,1491.0,325.0854,325.0854,324.3494,324.3881,1491.0
2022-05-16 14:15:00,334.95,335.56,334.95,335.23,1600.0,324.3494,324.9401,324.3494,324.6206,1600.0
2022-05-16 14:20:00,335.29,335.41,335.16,335.24,1300.0,324.6787,324.7949,324.5528,324.6302,1300.0
2022-05-16 14:25:00,335.29,336.02,335.21,336.0,3967.0,324.6787,325.3856,324.6012,325.3662,3967.0
2022-05-16 14:30:00,336.09,336.35,335.74,335.89,7200.0,325.4533,325.7051,325.1144,325.2597,7200.0
2022-05-16 14:35:00,335.8,336.01,335.4,335.81,3034.0,325.1725,325.3759,324.7852,325.1822,3034.0
2022-05-16 14:40:00,335.79,335.99,335.35,335.41,5372.0,325.1628,325.3565,324.7368,324.7949,5372.0
2022-05-16 14:45:00,335.26,335.53,334.93,335.05,2061.0,324.6496,324.9111,324.33,324.4463,2061.0
2022-05-16 14:50:00,335.2,335.22,334.43,334.9,3000.0,324.5915,324.6109,323.8459,324.301,3000.0
2022-05-16 14:55:00,334.89,335.42,334.89,334.96,5578.0,324.2913,324.8045,324.2913,324.3591,5578.0
2022-05-16 15:00:00,335.02,335.18,334.5,335.14,2797.0,324.4172,324.5721,323.9137,324.5334,2797.0
2022-05-16 15:05:00,335.04,335.39,334.45,334.45,6247.0,324.4366,324.7755,323.8652,323.8652,6247.0
2022-05-16 15:10:00,333.98,334.17,333.04,333.28,2366.0,323.4101,323.5941,322.4999,322.7323,2366.0
2022-05-16 15:15:00,333.41,333.64,332.59,333.1,2317.0,322.8582,323.0809,322.0641,322.558,2317.0
2022-05-16 15:20:00,332.82,332.82,332.07,332.65,3296.0,322.2868,322.2868,321.5606,322.1222,3296.0
2022-05-16 15:25:00,332.44,332.6,332.07,332.36,2590.0,321.9189,322.0738,321.5606,321.8414,2590.0
2022-05-16 15:30:00,332.37,332.48,331.76,331.88,7576.0,321.8511,321.9576,321.2604,321.3766,7576.0
2022-05-16 15:35:00,331.65,332.06,331.26,331.75,5050.0,321.1539,321.5509,320.7762,321.2507,5050.0
2022-05-16 15:40:00,332.02,332.16,331.25,331.25,4900.0,321.5121,321.6477,320.7665,320.7665,4900.0
2022-05-16 15:45:00,331.19,331.67,331.18,331.19,7211.0,320.7084,321.1732,320.6987,320.7084,7211.0
2022-05-16 15:50:00,331.63,332.42,330.78,331.13,34773.0,321.1345,321.8995,320.3114,320.6503,34773.0
2022-05-16 15:55:00,331.31,331.31,329.88,330.36,80460.0,320.8246,320.8246,319.4399,319.9047,80460.0
2022-05-17 09:30:00,340.02,344.46,340.02,342.56,13538.0,329.259,333.5584,329.259,331.7186,13538.0
2022-05-17 09:35:00,343.13,343.73,341.53,341.87,8705.0,332.2705,332.8515,330.7212,331.0504,8705.0
2022-05-17 09:40:00,342.29,344.84,341.92,343.9,11116.0,331.4571,333.9264,331.0988,333.0162,11116.0
2022-05-17 09:45:00,344.36,344.45,341.98,341.98,8199.0,333.4616,333.5488,331.1569,331.1569,8199.0
2022-05-17 09:50:00,342.02,342.73,341.58,342.43,3885.0,331.1957,331.8832,330.7696,331.5927,3885.0
2022-05-17 09:55:00,342.52,343.07,341.76,342.45,3354.0,331.6798,332.2124,330.9439,331.6121,3354.0
2022-05-17 10:00:00,343.36,344.85,342.87,344.63,2780.0,332.4933,333.9361,332.0188,333.7231,2780.0
2022-05-17 10:05:00,344.96,344.96,343.04,343.34,5120.0,334.0426,334.0426,332.1834,332.4739,5120.0
2022-05-17 10:10:00,342.99,342.99,341.57,342.52,7201.0,332.135,332.135,330.7599,331.6798,7201.0
2022-05-17 10:15:00,342.15,342.25,341.48,341.56,1800.0,331.3215,331.4184,330.6728,330.7502,1800.0
2022-05-17 10:20:00,342.13,343.0,341.77,343.0,6840.0,331.3022,332.1446,330.9536,332.1446,6840.0
2022-05-17 10:25:00,343.55,343.55,340.92,340.92,3867.0,332.6772,332.6772,330.1305,330.1305,3867.0
2022-05-17 10:30:00,340.99,342.0,340.9,341.51,8269.0,330.1983,331.1763,330.1111,330.7018,8269.0
2022-05-17 10:35:00,341.51,341.51,339.45,339.45,11132.0,330.7018,330.7018,328.707,328.707,11132.0
2022-05-17 10:40:00,339.62,339.62,338.14,338.61,3990.0,328.8716,328.8716,327.4385,327.8936,3990.0
2022-05-17 10:45:00,338.11,338.26,337.55,338.12,6336.0,327.4094,327.5547,326.8671,327.4191,6336.0
2022-05-17 10:50:00,338.13,338.98,337.94,338.31,9059.0,327.4288,328.2519,327.2448,327.6031,9059.0
2022-05-17 10:55:00,338.22,339.49,338.22,339.18,7499.0,327.5159,328.7457,327.5159,328.4455,7499.0
2022-05-17 11:00:00,339.12,340.88,339.12,340.74,4045.0,328.3874,330.0917,328.3874,329.9562,4045.0
2022-05-17 11:05:00,340.94,342.19,340.94,342.08,5955.0,330.1498,331.3603,330.1498,331.2538,5955.0
2022-05-17 11:10:00,342.03,342.69,341.96,342.25,4304.0,331.2053,331.8445,331.1376,331.4184,4304.0
2022-05-17 11:15:00,342.43,343.33,341.72,343.29,3959.0,331.5927,332.4642,330.9052,332.4255,3959.0
2022-05-17 11:20:00,343.34,344.19,343.32,344.03,9343.0,332.4739,333.297,332.4545,333.142,9343.0
2022-05-17 11:25:00,344.34,344.69,343.86,344.31,4543.0,333.4422,333.7812,332.9774,333.4132,4543.0
2022-05-17 11:30:00,344.85,345.83,344.67,345.83,8918.0,333.9361,334.8851,333.7618,334.8851,8918.0
2022-05-17 11:35:00,345.9,346.2,345.47,345.67,4354.0,334.9529,335.2434,334.5365,334.7301,4354.0
2022-05-17 11:40:00,345.71,345.93,344.5,344.58,6125.0,334.7689,334.9819,333.5972,333.6746,6125.0
2022-05-17 11:45:00,344.81,345.22,344.42,344.91,8098.0,333.8974,334.2944,333.5197,333.9942,8098.0
2022-05-17 11:50:00,344.79,345.37,344.79,345.35,3722.0,333.878,334.4396,333.878,334.4203,3722.0
2022-05-17 11:55:00,345.17,345.17,344.79,344.79,1000.0,334.246,334.246,333.878,333.878,1000.0
2022-05-17 12:00:00,344.94,344.98,344.41,344.98,6996.0,334.0232,334.062,333.51,334.062,6996.0
2022-05-17 12:05:00,344.88,345.1,344.2,344.9,13755.0,333.9651,334.1782,333.3067,333.9845,13755.0
2022-05-17 12:10:00,344.7,344.98,344.13,344.84,2315.0,333.7908,334.062,333.2389,333.9264,2315.0
2022-05-17 12:15:00,344.76,345.61,344.76,345.3,2545.0,333.8489,334.672,333.8489,334.3719,2545.0
2022-05-17 12:20:00,345.32,345.71,344.94,345.69,2200.0,334.3912,334.7689,334.0232,334.7495,2200.0
2022-05-17 12:25:00,345.92,346.84,345.83,346.56,7764.0,334.9722,335.8631,334.8851,335.592,7764.0
2022-05-17 12:30:00,346.56,346.57,346.08,346.34,9243.0,335.592,335.6017,335.1272,335.3789,9243.0
2022-05-17 12:35:00,346.27,346.72,346.06,346.18,2624.0,335.3112,335.7469,335.1078,335.224,2624.0
2022-05-17 12:40:00,346.17,347.27,346.17,347.09,2922.0,335.2143,336.2795,335.2143,336.1052,2922.0
2022-05-17 12:45:00,347.17,347.35,346.64,346.77,3634.0,336.1827,336.357,335.6694,335.7953,3634.0
2022-05-17 12:50:00,346.84,346.99,346.6,346.99,2733.0,335.8631,336.0084,335.6307,336.0084,2733.0
2022-05-17 12:55:00,346.82,347.18,346.72,347.02,700.0,335.8438,336.1924,335.7469,336.0374,700.0
2022-05-17 13:00:00,346.92,347.09,346.44,347.09,3271.0,335.9406,336.1052,335.4758,336.1052,3271.0
2022-05-17 13:05:00,347.04,347.84,347.04,347.84,3300.0,336.0568,336.8315,336.0568,336.8315,3300.0
2022-05-17 13:10:00,347.42,347.58,347.0,347.15,8211.0,336.4248,336.5797,336.0181,336.1633,8211.0
2022-05-17 13:15:00,347.14,347.36,346.81,347.23,8988.0,336.1536,336.3667,335.8341,336.2408,8988.0
2022-05-17 13:20:00,347.06,347.2,346.81,347.19,3108.0,336.0762,336.2117,335.8341,336.202,3108.0
2022-05-17 13:25:00,347.01,347.57,347.01,347.21,3518.0,336.0277,336.57,336.0277,336.2214,3518.0
2022-05-17 13:30:00,347.31,347.98,347.25,347.58,2668.0,336.3182,336.967,336.2601,336.5797,2668.0
2022-05-17 13:35:00,347.55,347.68,347.24,347.55,3998.0,336.5506,336.6765,336.2505,336.5506,3998.0
2022-05-17 13:40:00,347.15,347.35,346.63,347.1,3265.0,336.1633,336.357,335.6598,336.1149,3265.0
2022-05-17 13:45:00,347.11,347.5,346.67,347.46,1916.0,336.1246,336.5022,335.6985,336.4635,1916.0
2022-05-17 13:50:00,347.5,347.5,346.89,346.89,5572.0,336.5022,336.5022,335.9115,335.9115,5572.0
2022-05-17 13:55:00,346.83,347.33,346.73,346.91,4992.0,335.8534,336.3376,335.7566,335.9309,4992.0
2022-05-17 14:00:00,347.28,347.43,345.87,346.77,2542.0,336.2892,336.4344,334.9238,335.7953,2542.0
2022-05-17 14:05:00,346.75,348.67,346.75,347.91,5450.0,335.776,337.6352,335.776,336.8993,5450.0
2022-05-17 14:10:00,347.81,348.32,345.29,346.31,5559.0,336.8024,337.2963,334.3622,335.3499,5559.0
2022-05-17 14:15:00,346.28,347.11,346.06,346.16,5500.0,335.3208,336.1246,335.1078,335.2046,5500.0
2022-05-17 14:20:00,346.14,346.14,343.88,345.03,7090.0,335.1853,335.1853,332.9968,334.1104,7090.0
2022-05-17 14:25:00,345.29,346.7,344.87,346.21,8132.0,334.3622,335.7275,333.9555,335.2531,8132.0
2022-05-17 14:30:00,345.9,346.41,345.36,345.57,6509.0,334.9529,335.4467,334.43,334.6333,6509.0
2022-05-17 14:35:00,345.67,347.51,345.42,347.3,5859.0,334.7301,336.5119,334.4881,336.3086,5859.0
2022-05-17 14:40:00,347.4,348.58,347.4,348.06,8769.0,336.4054,337.5481,336.4054,337.0445,8769.0
2022-05-17 14:45:00,348.54,350.29,348.29,350.29,8875.0,337.5093,339.2039,337.2672,339.2039,8875.0
2022-05-17 14:50:00,350.32,350.6,349.72,349.87,6248.0,339.233,339.5041,338.652,338.7972,6248.0
2022-05-17 14:55:00,350.09,350.23,349.53,349.53,5098.0,339.0103,339.1458,338.468,338.468,5098.0
2022-05-17 15:00:00,349.73,350.73,349.73,350.64,10293.0,338.6617,339.63,338.6617,339.5429,10293.0
2022-05-17 15:05:00,350.68,351.49,350.47,350.8,14171.0,339.5816,340.366,339.3782,339.6978,14171.0
2022-05-17 15:10:00,350.63,351.68,350.5,351.17,5842.0,339.5332,340.5499,339.4073,340.0561,5842.0
2022-05-17 15:15:00,351.29,352.31,351.28,352.11,9552.0,340.1723,341.16,340.1626,340.9663,9552.0
2022-05-17 15:20:00,352.1,352.63,351.95,352.39,9477.0,340.9566,341.4699,340.8114,341.2375,9477.0
2022-05-17 15:25:00,352.52,352.76,352.33,352.76,8242.0,341.3634,341.5958,341.1794,341.5958,8242.0
2022-05-17 15:30:00,352.77,353.13,352.17,352.59,19053.0,341.6054,341.9541,341.0244,341.4311,19053.0
2022-05-17 15:35:00,352.63,352.69,351.44,351.51,20314.0,341.4699,341.528,340.3175,340.3853,20314.0
2022-05-17 15:40:00,351.43,352.13,351.27,351.58,16016.0,340.3079,340.9857,340.1529,340.4531,16016.0
2022-05-17 15:45:00,351.56,351.57,350.18,350.18,34685.0,340.4337,340.4434,339.0974,339.0974,34685.0
2022-05-17 15:50:00,350.5,352.25,350.35,351.79,43263.0,339.4073,341.1019,339.262,340.6565,43263.0
2022-05-17 15:55:00,352.01,352.03,350.5,351.51,105784.0,340.8695,340.8889,339.4073,340.3853,105784.0
2022-05-18 09:30:00,345.09,348.88,345.09,347.27,19523.0,334.1685,337.8386,334.1685,336.2795,19523.0
2022-05-18 09:35:00,347.02,347.49,344.53,345.29,8441.0,336.0374,336.4925,333.6262,334.3622,8441.0
2022-05-18 09:40:00,345.41,346.21,345.06,346.11,2472.0,334.4784,335.2531,334.1395,335.1562,2472.0
2022-05-18 09:45:00,346.54,347.49,346.43,346.43,3401.0,335.5726,336.4925,335.4661,335.4661,3401.0
2022-05-18 09:50:00,347.0,348.92,346.47,348.64,6315.0,336.0181,337.8773,335.5048,337.6062,6315.0
2022-05-18 09:55:00,348.39,349.47,348.33,348.51,6328.0,337.3641,338.4099,337.306,337.4803,6328.0
2022-05-18 10:00:00,348.85,349.8,348.55,349.53,3995.0,337.8095,338.7294,337.519,338.468,3995.0
2022-05-18 10:05:00,350.0,350.98,349.96,350.29,6083.0,338.9231,339.8721,338.8844,339.2039,6083.0
2022-05-18 10:10:00,350.32,350.57,349.43,350.0,5186.0,339.233,339.4751,338.3711,338.9231,5186.0
2022-05-18 10:15:00,350.2,350.92,349.34,349.35,5144.0,339.1168,339.814,338.284,338.2937,5144.0
2022-05-18 10:20:00,350.12,350.8,349.61,349.61,3100.0,339.0393,339.6978,338.5455,338.5455,3100.0
2022-05-18 10:25:00,350.02,350.9,349.22,349.22,4864.0,338.9425,339.7946,338.1678,338.1678,4864.0
2022-05-18 10:30:00,348.76,349.68,348.09,348.11,4602.0,337.7224,338.6132,337.0736,337.0929,4602.0
2022-05-18 10:35:00,348.32,348.33,347.31,347.88,1920.0,337.2963,337.306,336.3182,336.8702,1920.0
2022-05-18 10:40:00,348.07,348.75,347.24,348.75,2657.0,337.0542,337.7127,336.2505,337.7127,2657.0
2022-05-18 10:45:00,348.16,350.17,347.87,349.36,3369.0,337.1413,339.0877,336.8605,338.3034,3369.0
2022-05-18 10:50:00,349.09,349.47,348.67,349.09,1900.0,338.0419,338.4099,337.6352,338.0419,1900.0
2022-05-18 10:55:00,349.13,350.03,348.8,349.69,2684.0,338.0806,338.9522,337.7611,338.6229,2684.0
2022-05-18 11:00:00,350.05,350.15,348.07,348.07,6839.0,338.9715,339.0684,337.0542,337.0542,6839.0
2022-05-18 11:05:00,348.21,348.42,346.62,346.99,7011.0,337.1898,337.3931,335.6501,336.0084,7011.0
2022-05-18 11:10:00,347.2,347.24,346.93,347.09,1117.0,336.2117,336.2505,335.9503,336.1052,1117.0
2022-05-18 11:15:00,347.09,347.09,344.7,345.0,9052.0,336.1052,336.1052,333.7908,334.0814,9052.0
2022-05-18 11:20:00,344.44,344.65,343.0,343.0,4073.0,333.5391,333.7424,332.1446,332.1446,4073.0
2022-05-18 11:25:00,343.17,343.18,342.0,342.22,1729.0,332.3093,332.319,331.1763,331.3893,1729.0
2022-05-18 11:30:00,341.74,341.96,341.22,341.5,5100.0,330.9245,331.1376,330.421,330.6921,5100.0
2022-05-18 11:35:00,341.36,342.03,341.18,341.73,2530.0,330.5566,331.2053,330.3822,330.9148,2530.0
2022-05-18 11:40:00,341.75,342.61,341.75,342.36,1300.0,330.9342,331.767,330.9342,331.5249,1300.0
2022-05-18 11:45:00,342.36,342.36,341.84,342.3,2804.0,331.5249,331.5249,331.0214,331.4668,2804.0
2022-05-18 11:50:00,342.11,342.31,341.72,341.72,800.0,331.2828,331.4765,330.9052,330.9052,800.0
2022-05-18 11:55:00,340.79,341.01,339.87,340.16,3445.0,330.0046,330.2176,329.1137,329.3945,3445.0
2022-05-18 12:00:00,340.01,340.32,339.35,339.52,7238.0,329.2493,329.5495,328.6102,328.7748,7238.0
2022-05-18 12:05:00,339.31,339.35,338.68,339.15,2000.0,328.5714,328.6102,327.9614,328.4165,2000.0
2022-05-18 12:10:00,338.86,339.32,338.62,339.32,1995.0,328.1357,328.5811,327.9033,328.5811,1995.0
2022-05-18 12:15:00,339.3,339.99,339.16,339.27,3599.0,328.5617,329.2299,328.4262,328.5327,3599.0
2022-05-18 12:20:00,339.51,339.51,337.25,337.6,8555.0,328.7651,328.7651,326.5766,326.9155,8555.0
2022-05-18 12:25:00,337.4,338.2,337.4,337.86,2114.0,326.7219,327.4966,326.7219,327.1673,2114.0
2022-05-18 12:30:00,337.86,338.54,337.72,338.54,2200.0,327.1673,327.8258,327.0318,327.8258,2200.0
2022-05-18 12:35:00,338.55,338.69,337.66,338.46,5005.0,327.8355,327.9711,326.9736,327.7483,5005.0
2022-05-18 12:40:00,338.06,338.06,337.42,337.59,1900.0,327.361,327.361,326.7412,326.9059,1900.0
2022-05-18 12:45:00,337.59,338.59,337.37,338.4,4320.0,326.9059,327.8742,326.6928,327.6902,4320.0
2022-05-18 12:50:00,338.45,339.22,338.45,338.64,3100.0,327.7386,328.4843,327.7386,327.9226,3100.0
2022-05-18 12:55:00,338.66,339.37,338.42,339.37,2600.0,327.942,328.6295,327.7096,328.6295,2600.0
2022-05-18 13:00:00,339.51,339.51,338.63,338.94,2662.0,328.7651,328.7651,327.913,328.2131,2662.0
2022-05-18 13:05:00,338.7,338.77,337.55,337.55,800.0,327.9807,328.0485,326.8671,326.8671,800.0
2022-05-18 13:10:00,337.15,337.15,336.44,336.97,3343.0,326.4798,326.4798,325.7923,326.3055,3343.0
2022-05-18 13:15:00,337.06,337.37,336.74,337.05,6400.0,326.3926,326.6928,326.0828,326.383,6400.0
2022-05-18 13:20:00,337.07,337.49,336.58,336.6,4722.0,326.4023,326.809,325.9278,325.9472,4722.0
2022-05-18 13:25:00,336.52,336.97,336.09,336.64,3439.0,325.8697,326.3055,325.4533,325.9859,3439.0
2022-05-18 13:30:00,336.43,336.83,336.25,336.7,3300.0,325.7826,326.1699,325.6083,326.044,3300.0
2022-05-18 13:35:00,336.83,337.22,336.55,337.02,1659.0,326.1699,326.5476,325.8988,326.3539,1659.0
2022-05-18 13:40:00,336.31,336.32,334.88,335.07,1609.0,325.6664,325.6761,324.2816,324.4656,1609.0
2022-05-18 13:45:00,335.3,335.39,334.7,335.03,1417.0,324.6883,324.7755,324.1073,324.4269,1417.0
2022-05-18 13:50:00,335.27,335.27,334.65,334.65,800.0,324.6593,324.6593,324.0589,324.0589,800.0
2022-05-18 13:55:00,335.12,335.12,334.47,334.68,2678.0,324.514,324.514,323.8846,324.088,2678.0
2022-05-18 14:00:00,334.84,335.34,334.83,335.29,2760.0,324.2429,324.7271,324.2332,324.6787,2760.0
2022-05-18 14:05:00,335.26,335.29,334.35,334.91,3355.0,324.6496,324.6787,323.7684,324.3107,3355.0
2022-05-18 14:10:00,335.44,335.44,334.12,334.12,1400.0,324.8239,324.8239,323.5457,323.5457,1400.0
2022-05-18 14:15:00,334.23,335.31,334.0,335.09,3540.0,323.6522,324.698,323.4295,324.485,3540.0
2022-05-18 14:20:00,335.33,336.04,334.83,335.37,7091.0,324.7174,325.4049,324.2332,324.7561,7091.0
2022-05-18 14:25:00,335.65,336.21,335.65,335.97,3816.0,325.0273,325.5695,325.0273,325.3371,3816.0
2022-05-18 14:30:00,335.75,335.96,334.32,334.4,4352.0,325.1241,325.3275,323.7394,323.8168,4352.0
2022-05-18 14:35:00,333.91,334.4,333.41,333.91,7692.0,323.3423,323.8168,322.8582,323.3423,7692.0
2022-05-18 14:40:00,333.93,334.38,333.02,333.18,7000.0,323.3617,323.7975,322.4805,322.6354,7000.0
2022-05-18 14:45:00,333.1,333.7,332.24,333.62,4240.0,322.558,323.139,321.7252,323.0615,4240.0
2022-05-18 14:50:00,333.99,334.12,332.37,332.38,5612.0,323.4198,323.5457,321.8511,321.8608,5612.0
2022-05-18 14:55:00,332.63,332.67,331.64,331.96,4300.0,322.1028,322.1416,321.1442,321.454,4300.0
2022-05-18 15:00:00,332.75,333.0,332.55,332.71,5355.0,322.219,322.4611,322.0254,322.1803,5355.0
2022-05-18 15:05:00,332.77,333.95,332.73,332.99,6213.0,322.2384,323.3811,322.1997,322.4514,6213.0
2022-05-18 15:10:00,332.88,333.42,332.37,332.42,7034.0,322.3449,322.8678,321.8511,321.8995,7034.0
2022-05-18 15:15:00,332.81,333.1,332.52,332.75,3942.0,322.2771,322.558,321.9963,322.219,3942.0
2022-05-18 15:20:00,332.96,333.37,332.15,332.19,5365.0,322.4224,322.8194,321.638,321.6768,5365.0
2022-05-18 15:25:00,332.38,332.69,332.15,332.67,6402.0,321.8608,322.1609,321.638,322.1416,6402.0
2022-05-18 15:30:00,332.76,332.89,332.48,332.62,11702.0,322.2287,322.3546,321.9576,322.0932,11702.0
2022-05-18 15:35:00,332.77,335.24,332.77,334.94,16000.0,322.2384,324.6302,322.2384,324.3397,16000.0
2022-05-18 15:40:00,334.82,335.29,333.64,333.64,11493.0,324.2235,324.6787,323.0809,323.0809,11493.0
2022-05-18 15:45:00,333.71,334.43,333.43,334.01,16470.0,323.1487,323.8459,322.8775,323.4392,16470.0
2022-05-18 15:50:00,334.16,334.68,331.45,331.75,37027.0,323.5844,324.088,320.9602,321.2507,37027.0
2022-05-18 15:55:00,331.61,334.26,331.49,333.81,162140.0,321.1151,323.6813,320.9989,323.2455,162140.0
2022-05-19 09:30:00,333.08,336.06,332.74,336.06,22373.0,322.5386,325.4243,322.2094,325.4243,22373.0
2022-05-19 09:35:00,335.85,338.66,335.55,337.07,10560.0,325.2209,327.942,324.9304,326.4023,10560.0
2022-05-19 09:40:00,336.58,337.03,332.83,333.08,9554.0,325.9278,326.3636,322.2965,322.5386,9554.0
2022-05-19 09:45:00,333.51,334.9,332.73,333.21,9926.0,322.955,324.301,322.1997,322.6645,9926.0
2022-05-19 09:50:00,332.78,333.68,331.77,333.67,15604.0,322.2481,323.1196,321.2701,323.1099,15604.0
2022-05-19 09:55:00,334.1,336.68,334.1,335.83,4578.0,323.5263,326.0247,323.5263,325.2016,4578.0
2022-05-19 10:00:00,336.75,338.64,336.74,338.22,6855.0,326.0924,327.9226,326.0828,327.5159,6855.0
2022-05-19 10:05:00,337.8,339.65,337.79,337.86,7193.0,327.1092,328.9007,327.0995,327.1673,7193.0
2022-05-19 10:10:00,338.04,338.83,337.36,337.65,3533.0,327.3416,328.1066,326.6831,326.964,3533.0
2022-05-19 10:15:00,337.58,339.35,337.58,338.72,4619.0,326.8962,328.6102,326.8962,328.0001,4619.0
2022-05-19 10:20:00,339.19,340.47,339.19,339.39,7006.0,328.4552,329.6947,328.4552,328.6489,7006.0
2022-05-19 10:25:00,339.8,340.12,336.04,337.43,6353.0,329.0459,329.3558,325.4049,326.7509,6353.0
2022-05-19 10:30:00,336.97,339.58,336.18,339.42,7062.0,326.3055,328.8329,325.5405,328.6779,7062.0
2022-05-19 10:35:00,339.58,339.96,337.11,337.77,10018.0,328.8329,329.2009,326.4411,327.0802,10018.0
2022-05-19 10:40:00,337.85,339.04,337.19,339.04,3927.0,327.1576,328.31,326.5185,328.31,3927.0
2022-05-19 10:45:00,338.85,339.84,338.05,338.05,8665.0,328.126,329.0847,327.3513,327.3513,8665.0
2022-05-19 10:50:00,338.44,339.79,337.96,339.47,8436.0,327.729,329.0362,327.2642,328.7264,8436.0
2022-05-19 10:55:00,339.82,340.37,339.25,339.57,6263.0,329.0653,329.5979,328.5133,328.8232,6263.0
2022-05-19 11:00:00,340.19,340.2,339.25,339.26,2880.0,329.4236,329.4333,328.5133,328.523,2880.0
2022-05-19 11:05:00,339.54,339.99,338.46,339.99,5070.0,328.7942,329.2299,327.7483,329.2299,5070.0
2022-05-19 11:10:00,340.24,341.94,340.24,340.65,7840.0,329.472,331.1182,329.472,329.869,7840.0
2022-05-19 11:15:00,340.25,340.42,339.47,339.68,1927.0,329.4817,329.6463,328.7264,328.9297,1927.0
2022-05-19 11:20:00,339.77,340.38,339.53,340.03,1816.0,329.0169,329.6076,328.7845,329.2686,1816.0
2022-05-19 11:25:00,339.53,339.69,338.9,338.9,1100.0,328.7845,328.9394,328.1744,328.1744,1100.0
2022-05-19 11:30:00,338.77,340.7,338.77,340.61,3439.0,328.0485,329.9174,328.0485,329.8303,3439.0
2022-05-19 11:35:00,340.82,343.08,340.82,343.08,8402.0,330.0336,332.2221,330.0336,332.2221,8402.0
2022-05-19 11:40:00,343.29,344.6,343.0,344.42,11589.0,332.4255,333.694,332.1446,333.5197,11589.0
2022-05-19 11:45:00,344.5,344.51,343.76,343.98,4583.0,333.5972,333.6069,332.8806,333.0936,4583.0
2022-05-19 11:50:00,344.03,344.12,342.73,343.17,11366.0,333.142,333.2292,331.8832,332.3093,11366.0
2022-05-19 11:55:00,343.33,343.33,342.73,343.29,5772.0,332.4642,332.4642,331.8832,332.4255,5772.0
2022-05-19 12:00:00,343.06,343.06,342.41,342.83,5230.0,332.2027,332.2027,331.5733,331.98,5230.0
2022-05-19 12:05:00,342.36,343.14,342.3,342.56,4781.0,331.5249,332.2802,331.4668,331.7186,4781.0
2022-05-19 12:10:00,342.97,343.16,342.59,343.06,3717.0,332.1156,332.2996,331.7476,332.2027,3717.0
2022-05-19 12:15:00,342.9,343.41,341.95,342.05,7587.0,332.0478,332.5417,331.1279,331.2247,7587.0
2022-05-19 12:20:00,341.89,342.84,340.54,342.84,6220.0,331.0698,331.9897,329.7625,331.9897,6220.0
2022-05-19 12:25:00,342.96,343.78,342.51,343.56,13282.0,332.1059,332.9,331.6702,332.6869,13282.0
2022-05-19 12:30:00,343.94,344.16,342.91,343.02,10339.0,333.0549,333.2679,332.0575,332.164,10339.0
2022-05-19 12:35:00,343.17,343.17,341.51,341.62,18783.0,332.3093,332.3093,330.7018,330.8083,18783.0
2022-05-19 12:40:00,341.56,341.56,340.3,340.37,9881.0,330.7502,330.7502,329.5301,329.5979,9881.0
2022-05-19 12:45:00,340.44,340.86,339.96,340.75,14555.0,329.6657,330.0724,329.2009,329.9659,14555.0
2022-05-19 12:50:00,340.96,341.37,340.55,340.59,6624.0,330.1692,330.5662,329.7722,329.8109,6624.0
2022-05-19 12:55:00,340.59,341.59,340.35,341.53,3243.0,329.8109,330.7793,329.5785,330.7212,3243.0
2022-05-19 13:00:00,341.99,341.99,340.92,341.23,8458.0,331.1666,331.1666,330.1305,330.4307,8458.0
2022-05-19 13:05:00,341.45,342.44,341.45,341.69,10361.0,330.6437,331.6024,330.6437,330.8761,10361.0
2022-05-19 13:10:00,341.04,341.04,338.48,338.76,5319.0,330.2467,330.2467,327.7677,328.0388,5319.0
2022-05-19 13:15:00,338.56,339.76,338.06,339.76,6022.0,327.8452,329.0072,327.361,329.0072,6022.0
2022-05-19 13:20:00,339.37,340.45,339.13,339.98,3602.0,328.6295,329.6754,328.3971,329.2202,3602.0
2022-05-19 13:25:00,340.31,340.48,339.83,340.1,2794.0,329.5398,329.7044,329.075,329.3364,2794.0
2022-05-19 13:30:00,340.29,342.92,340.1,342.17,15434.0,329.5204,332.0672,329.3364,331.3409,15434.0
2022-05-19 13:35:00,341.73,342.93,341.73,342.39,8442.0,330.9148,332.0769,330.9148,331.554,8442.0
2022-05-19 13:40:00,341.87,342.57,341.87,342.3,2540.0,331.0504,331.7283,331.0504,331.4668,2540.0
2022-05-19 13:45:00,342.43,342.46,339.65,339.65,2180.0,331.5927,331.6217,328.9007,328.9007,2180.0
2022-05-19 13:50:00,339.59,341.95,339.59,341.95,4367.0,328.8426,331.1279,328.8426,331.1279,4367.0
2022-05-19 13:55:00,342.84,343.9,342.62,343.4,4341.0,331.9897,333.0162,331.7767,332.532,4341.0
2022-05-19 14:00:00,343.39,343.39,342.09,342.18,2314.0,332.5223,332.5223,331.2634,331.3506,2314.0
2022-05-19 14:05:00,342.08,342.15,341.24,342.09,3596.0,331.2538,331.3215,330.4403,331.2634,3596.0
2022-05-19 14:10:00,342.5,343.04,342.09,342.75,5727.0,331.6605,332.1834,331.2634,331.9026,5727.0
2022-05-19 14:15:00,342.94,343.28,342.57,342.76,6877.0,332.0865,332.4158,331.7283,331.9122,6877.0
2022-05-19 14:20:00,342.75,344.53,342.73,344.17,10812.0,331.9026,333.6262,331.8832,333.2776,10812.0
2022-05-19 14:25:00,343.89,344.38,343.35,344.29,3624.0,333.0065,333.481,332.4836,333.3938,3624.0
2022-05-19 14:30:00,343.7,344.25,343.51,343.85,19963.0,332.8225,333.3551,332.6385,332.9677,19963.0
2022-05-19 14:35:00,343.8,345.78,343.34,344.93,5978.0,332.9193,334.8367,332.4739,334.0136,5978.0
2022-05-19 14:40:00,344.72,345.02,343.5,344.5,4700.0,333.8102,334.1007,332.6288,333.5972,4700.0
2022-05-19 14:45:00,344.56,345.7,344.26,345.68,12504.0,333.6553,334.7592,333.3648,334.7398,12504.0
2022-05-19 14:50:00,346.29,346.43,345.39,346.0,13329.0,335.3305,335.4661,334.459,335.0497,13329.0
2022-05-19 14:55:00,345.95,345.95,343.81,344.39,7810.0,335.0013,335.0013,332.929,333.4907,7810.0
2022-05-19 15:00:00,344.54,345.63,344.28,345.28,3800.0,333.6359,334.6914,333.3841,334.3525,3800.0
2022-05-19 15:05:00,345.47,345.72,344.01,344.01,6161.0,334.5365,334.7786,333.1227,333.1227,6161.0
2022-05-19 15:10:00,343.27,344.28,343.27,343.81,16412.0,332.4061,333.3841,332.4061,332.929,16412.0
2022-05-19 15:15:00,343.93,344.2,343.4,343.62,10752.0,333.0452,333.3067,332.532,332.745,10752.0
2022-05-19 15:20:00,343.47,343.57,342.18,342.18,15100.0,332.5998,332.6966,331.3506,331.3506,15100.0
2022-05-19 15:25:00,342.34,342.69,341.81,341.89,12217.0,331.5055,331.8445,330.9923,331.0698,12217.0
2022-05-19 15:30:00,341.89,342.02,340.55,340.57,18515.0,331.0698,331.1957,329.7722,329.7916,18515.0
2022-05-19 15:35:00,340.41,340.89,339.87,339.87,7128.0,329.6366,330.1014,329.1137,329.1137,7128.0
2022-05-19 15:40:00,340.0,342.31,339.15,342.12,15593.0,329.2396,331.4765,328.4165,331.2925,15593.0
2022-05-19 15:45:00,342.26,342.26,339.69,340.25,15888.0,331.4281,331.4281,328.9394,329.4817,15888.0
2022-05-19 15:50:00,340.44,340.55,338.27,338.46,30013.0,329.6657,329.7722,327.5643,327.7483,30013.0
2022-05-19 15:55:00,338.69,339.35,338.11,338.47,43055.0,327.9711,328.6102,327.4094,327.758,43055.0
2022-05-20 09:30:00,342.68,346.74,342.21,345.56,44156.0,331.8348,335.7663,331.3796,334.6236,44156.0
2022-05-20 09:35:00,345.0,345.53,342.82,345.53,7635.0,334.0814,334.5946,331.9703,334.5946,7635.0
2022-05-20 09:40:00,344.2,345.67,343.7,344.22,20807.0,333.3067,334.7301,332.8225,333.326,20807.0
2022-05-20 09:45:00,343.67,344.16,341.19,341.19,17959.0,332.7934,333.2679,330.3919,330.3919,17959.0
2022-05-20 09:50:00,341.17,343.51,341.0,343.31,11327.0,330.3726,332.6385,330.2079,332.4448,11327.0
2022-05-20 09:55:00,342.75,344.79,342.75,343.92,13966.0,331.9026,333.878,331.9026,333.0355,13966.0
2022-05-20 10:00:00,343.81,344.08,342.17,343.62,24624.0,332.929,333.1905,331.3409,332.745,24624.0
2022-05-20 10:05:00,343.6,343.91,340.91,341.52,10519.0,332.7257,333.0258,330.1208,330.7115,10519.0
2022-05-20 10:10:00,341.24,342.01,340.82,341.59,20746.0,330.4403,331.186,330.0336,330.7793,20746.0
2022-05-20 10:15:00,342.22,342.23,341.46,341.81,18440.0,331.3893,331.399,330.6534,330.9923,18440.0
2022-05-20 10:20:00,341.55,341.76,339.57,340.41,27138.0,330.7405,330.9439,328.8232,329.6366,27138.0
2022-05-20 10:25:00,340.25,342.17,339.82,341.78,17988.0,329.4817,331.3409,329.0653,330.9633,17988.0
2022-05-20 10:30:00,341.51,342.07,341.04,341.18,3647.0,330.7018,331.2441,330.2467,330.3822,3647.0
2022-05-20 10:35:00,341.06,341.86,340.22,340.33,15385.0,330.266,331.0407,329.4526,329.5591,15385.0
2022-05-20 10:40:00,340.06,341.79,340.06,341.73,3899.0,329.2977,330.9729,329.2977,330.9148,3899.0
2022-05-20 10:45:00,341.63,341.98,339.55,339.62,15485.0,330.818,331.1569,328.8038,328.8716,15485.0
2022-05-20 10:50:00,338.43,338.92,336.98,336.98,5360.0,327.7193,328.1938,326.3152,326.3152,5360.0
2022-05-20 10:55:00,337.26,337.26,335.61,335.93,3635.0,326.5863,326.5863,324.9885,325.2984,3635.0
2022-05-20 11:00:00,335.75,336.66,335.74,335.88,3100.0,325.1241,326.0053,325.1144,325.25,3100.0
2022-05-20 11:05:00,335.9,335.9,334.07,334.58,10243.0,325.2693,325.2693,323.4973,323.9911,10243.0
2022-05-20 11:10:00,334.12,334.37,332.31,332.73,6724.0,323.5457,323.7878,321.793,322.1997,6724.0
2022-05-20 11:15:00,332.69,332.69,330.87,331.22,5400.0,322.1609,322.1609,320.3985,320.7375,5400.0
2022-05-20 11:20:00,331.22,331.22,330.08,330.12,7085.0,320.7375,320.7375,319.6335,319.6723,7085.0
2022-05-20 11:25:00,330.38,332.2,329.9,331.71,10334.0,319.924,321.6864,319.4592,321.212,10334.0
2022-05-20 11:30:00,331.76,332.83,331.76,332.5,9660.0,321.2604,322.2965,321.2604,321.977,9660.0
2022-05-20 11:35:00,332.28,332.28,331.6,331.66,3354.0,321.7639,321.7639,321.1054,321.1635,3354.0
2022-05-20 11:40:00,331.3,332.48,331.22,331.22,4099.0,320.8149,321.9576,320.7375,320.7375,4099.0
2022-05-20 11:45:00,331.37,332.33,331.37,332.33,2300.0,320.8827,321.8123,320.8827,321.8123,2300.0
2022-05-20 11:50:00,332.05,332.68,331.24,331.49,10009.0,321.5412,322.1513,320.7568,320.9989,10009.0
2022-05-20 11:55:00,331.5,331.71,330.11,330.31,5400.0,321.0086,321.212,319.6626,319.8563,5400.0
2022-05-20 12:00:00,329.98,330.55,327.79,328.11,13610.0,319.5367,320.0887,317.416,317.7259,13610.0
2022-05-20 12:05:00,327.84,328.43,326.34,326.4,4749.0,317.4644,318.0358,316.0119,316.07,4749.0
2022-05-20 12:10:00,326.31,326.58,324.66,326.32,17965.0,315.9829,316.2443,314.3851,315.9925,17965.0
2022-05-20 12:15:00,326.0,326.13,324.4,324.44,3447.0,315.6827,315.8086,314.1333,314.172,3447.0
2022-05-20 12:20:00,324.28,326.02,324.28,325.93,9753.0,314.0171,315.702,314.0171,315.6149,9753.0
2022-05-20 12:25:00,325.45,325.45,324.72,324.95,1395.0,315.1501,315.1501,314.4432,314.6659,1395.0
2022-05-20 12:30:00,324.71,325.53,324.68,324.68,7515.0,314.4335,315.2275,314.4044,314.4044,7515.0
2022-05-20 12:35:00,324.31,324.31,322.75,322.75,3350.0,314.0462,314.0462,312.5355,312.5355,3350.0
2022-05-20 12:40:00,322.79,322.91,320.97,321.31,11115.0,312.5743,312.6905,310.8119,311.1411,11115.0
2022-05-20 12:45:00,321.32,322.07,320.5,321.69,9851.0,311.1508,311.877,310.3567,311.5091,9851.0
2022-05-20 12:50:00,322.13,322.33,320.68,320.81,4407.0,311.9351,312.1288,310.531,310.6569,4407.0
2022-05-20 12:55:00,321.17,321.89,320.76,321.33,6005.0,311.0055,311.7027,310.6085,311.1605,6005.0
2022-05-20 13:00:00,321.0,322.07,320.81,321.93,5096.0,310.8409,311.877,310.6569,311.7415,5096.0
2022-05-20 13:05:00,321.93,321.93,321.15,321.52,700.0,311.7415,311.7415,310.9862,311.3445,700.0
2022-05-20 13:10:00,320.96,321.65,320.96,321.65,1850.0,310.8022,311.4703,310.8022,311.4703,1850.0
2022-05-20 13:15:00,321.51,321.55,320.86,320.99,2900.0,311.3348,311.3735,310.7053,310.8312,2900.0
2022-05-20 13:20:00,320.86,320.86,320.13,320.66,5892.0,310.7053,310.7053,309.9984,310.5117,5892.0
2022-05-20 13:25:00,320.32,320.37,319.91,319.97,4508.0,310.1824,310.2308,309.7854,309.8435,4508.0
2022-05-20 13:30:00,319.81,322.86,319.64,322.86,8527.0,309.6886,312.642,309.524,312.642,8527.0
2022-05-20 13:35:00,322.39,322.8,321.43,322.05,8959.0,312.1869,312.5839,311.2573,311.8577,8959.0
2022-05-20 13:40:00,321.33,322.26,321.3,322.05,8617.0,311.1605,312.061,311.1314,311.8577,8617.0
2022-05-20 13:45:00,321.82,322.67,321.29,321.99,4209.0,311.635,312.4581,311.1217,311.7996,4209.0
2022-05-20 13:50:00,321.76,323.51,321.0,323.01,4076.0,311.5769,313.2715,310.8409,312.7873,4076.0
2022-05-20 13:55:00,323.17,323.39,322.4,322.66,6065.0,312.9422,313.1553,312.1966,312.4484,6065.0
2022-05-20 14:00:00,322.48,323.2,322.25,322.28,4499.0,312.2741,312.9713,312.0513,312.0804,4499.0
2022-05-20 14:05:00,322.33,322.33,320.24,321.05,5110.0,312.1288,312.1288,310.105,310.8893,5110.0
2022-05-20 14:10:00,321.09,321.24,319.96,319.96,3798.0,310.9281,311.0733,309.8338,309.8338,3798.0
2022-05-20 14:15:00,319.92,320.2,318.51,319.13,13791.0,309.7951,310.0662,308.4297,309.0301,13791.0
2022-05-20 14:20:00,319.09,319.49,318.33,319.31,8327.0,308.9914,309.3787,308.2554,309.2044,8327.0
2022-05-20 14:25:00,319.07,319.67,318.69,319.63,3958.0,308.972,309.553,308.604,309.5143,3958.0
2022-05-20 14:30:00,319.42,320.01,318.03,318.08,6746.0,309.3109,309.8822,307.9649,308.0133,6746.0
2022-05-20 14:35:00,318.09,319.28,318.05,318.56,6553.0,308.023,309.1753,307.9843,308.4781,6553.0
2022-05-20 14:40:00,318.66,320.0,318.28,320.0,4524.0,308.575,309.8726,308.207,309.8726,4524.0
2022-05-20 14:45:00,319.97,320.43,318.94,320.29,9064.0,309.8435,310.2889,308.8461,310.1534,9064.0
2022-05-20 14:50:00,320.12,322.66,319.93,322.03,11534.0,309.9888,312.4484,309.8048,311.8383,11534.0
2022-05-20 14:55:00,321.95,321.96,320.5,320.5,7382.0,311.7608,311.7705,310.3567,310.3567,7382.0
2022-05-20 15:00:00,320.45,321.66,320.05,320.18,10350.0,310.3083,311.48,309.921,310.0469,10350.0
2022-05-20 15:05:00,320.08,320.38,319.25,319.76,9004.0,309.95,310.2405,309.1463,309.6402,9004.0
2022-05-20 15:10:00,319.65,320.54,319.5,320.44,6150.0,309.5336,310.3955,309.3884,310.2986,6150.0
2022-05-20 15:15:00,320.56,322.82,320.55,322.42,12127.0,310.4148,312.6033,310.4052,312.216,12127.0
2022-05-20 15:20:00,322.88,324.47,322.56,324.28,13148.0,312.6614,314.2011,312.3515,314.0171,13148.0
2022-05-20 15:25:00,324.39,327.15,324.25,327.15,13662.0,314.1236,316.7963,313.9881,316.7963,13662.0
2022-05-20 15:30:00,327.03,329.09,326.19,328.96,26298.0,316.6801,318.6749,315.8667,318.549,26298.0
2022-05-20 15:35:00,328.96,331.3,328.57,329.91,24888.0,318.549,320.8149,318.1713,319.4689,24888.0
2022-05-20 15:40:00,330.25,332.25,330.02,331.42,16502.0,319.7982,321.7349,319.5754,320.9311,16502.0
2022-05-20 15:45:00,331.35,331.54,329.77,331.35,28590.0,320.8633,321.0473,319.3334,320.8633,28590.0
2022-05-20 15:50:00,331.73,334.02,331.34,334.02,46818.0,321.2313,323.4488,320.8537,323.4488,46818.0
2022-05-20 15:55:00,333.88,335.89,333.0,335.59,131449.0,323.3133,325.2597,322.4611,324.9692,131449.0
2022-05-23 09:30:00,336.89,338.53,335.9,338.38,21153.0,326.228,327.8161,325.2693,327.6709,21153.0
2022-05-23 09:35:00,338.92,339.24,335.83,336.31,8812.0,328.1938,328.5036,325.2016,325.6664,8812.0
2022-05-23 09:40:00,336.71,341.5,336.17,341.5,6155.0,326.0537,330.6921,325.5308,330.6921,6155.0
2022-05-23 09:45:00,340.96,344.99,340.96,344.15,8573.0,330.1692,334.0717,330.1692,333.2583,8573.0
2022-05-23 09:50:00,344.56,345.47,343.0,343.02,6537.0,333.6553,334.5365,332.1446,332.164,6537.0
2022-05-23 09:55:00,343.19,343.56,339.41,340.4,9031.0,332.3286,332.6869,328.6683,329.6269,9031.0
2022-05-23 10:00:00,340.43,340.43,335.69,336.46,7625.0,329.656,329.656,325.066,325.8116,7625.0
2022-05-23 10:05:00,337.05,337.43,336.17,337.42,4700.0,326.383,326.7509,325.5308,326.7412,4700.0
2022-05-23 10:10:00,337.91,339.48,337.03,338.54,5690.0,327.2157,328.736,326.3636,327.8258,5690.0
2022-05-23 10:15:00,339.3,340.45,338.76,339.27,3734.0,328.5617,329.6754,328.0388,328.5327,3734.0
2022-05-23 10:20:00,338.65,339.38,337.87,338.43,8848.0,327.9323,328.6392,327.177,327.7193,8848.0
2022-05-23 10:25:00,337.98,338.43,335.93,337.63,10727.0,327.2835,327.7193,325.2984,326.9446,10727.0
2022-05-23 10:30:00,338.71,340.49,337.67,340.04,5927.0,327.9904,329.7141,326.9833,329.2783,5927.0
2022-05-23 10:35:00,340.32,340.57,338.44,339.36,7633.0,329.5495,329.7916,327.729,328.6198,7633.0
2022-05-23 10:40:00,339.32,340.21,338.04,338.7,8812.0,328.5811,329.4429,327.3416,327.9807,8812.0
2022-05-23 10:45:00,338.98,339.4,337.5,338.12,3600.0,328.2519,328.6586,326.8187,327.4191,3600.0
2022-05-23 10:50:00,337.99,338.2,336.78,337.09,6400.0,327.2932,327.4966,326.1215,326.4217,6400.0
2022-05-23 10:55:00,336.74,337.5,336.32,337.38,7500.0,326.0828,326.8187,325.6761,326.7025,7500.0
2022-05-23 11:00:00,337.44,340.41,337.07,340.41,2407.0,326.7606,329.6366,326.4023,329.6366,2407.0
2022-05-23 11:05:00,340.45,340.64,338.95,339.23,2429.0,329.6754,329.8593,328.2228,328.494,2429.0
2022-05-23 11:10:00,338.82,340.1,338.43,340.05,6718.0,328.0969,329.3364,327.7193,329.288,6718.0
2022-05-23 11:15:00,340.32,341.63,340.11,340.11,6750.0,329.5495,330.818,329.3461,329.3461,6750.0
2022-05-23 11:20:00,339.78,340.67,339.77,340.49,3100.0,329.0266,329.8884,329.0169,329.7141,3100.0
2022-05-23 11:25:00,340.45,341.3,340.12,341.3,3724.0,329.6754,330.4984,329.3558,330.4984,3724.0
2022-05-23 11:30:00,341.25,343.28,340.95,343.28,5204.0,330.45,332.4158,330.1595,332.4158,5204.0
2022-05-23 11:35:00,343.29,343.45,342.85,343.15,2092.0,332.4255,332.5804,331.9994,332.2899,2092.0
2022-05-23 11:40:00,343.08,343.37,342.74,342.74,3270.0,332.2221,332.5029,331.8929,331.8929,3270.0
2022-05-23 11:45:00,342.42,343.09,341.65,342.25,8616.0,331.583,332.2318,330.8374,331.4184,8616.0
2022-05-23 11:50:00,342.61,343.36,342.29,343.36,4303.0,331.767,332.4933,331.4571,332.4933,4303.0
2022-05-23 11:55:00,343.34,343.62,343.09,343.53,2920.0,332.4739,332.745,332.2318,332.6579,2920.0
2022-05-23 12:00:00,343.01,343.9,342.61,343.6,5032.0,332.1543,333.0162,331.767,332.7257,5032.0
2022-05-23 12:05:00,343.81,344.11,343.5,343.86,4324.0,332.929,333.2195,332.6288,332.9774,4324.0
2022-05-23 12:10:00,343.78,344.15,343.62,343.84,4294.0,332.9,333.2583,332.745,332.9581,4294.0
2022-05-23 12:15:00,343.75,343.83,343.07,343.13,2657.0,332.8709,332.9484,332.2124,332.2705,2657.0
2022-05-23 12:20:00,343.03,343.42,343.03,343.42,2610.0,332.1737,332.5514,332.1737,332.5514,2610.0
2022-05-23 12:25:00,343.42,343.44,341.94,341.94,2668.0,332.5514,332.5707,331.1182,331.1182,2668.0
2022-05-23 12:30:00,341.82,341.82,340.92,341.34,5387.0,331.002,331.002,330.1305,330.5372,5387.0
2022-05-23 12:35:00,340.97,341.78,340.77,341.78,1500.0,330.1789,330.9633,329.9852,330.9633,1500.0
2022-05-23 12:40:00,341.56,341.59,341.31,341.37,1330.0,330.7502,330.7793,330.5081,330.5662,1330.0
2022-05-23 12:45:00,341.21,341.43,340.3,340.36,1500.0,330.4113,330.6243,329.5301,329.5882,1500.0
2022-05-23 12:50:00,340.8,340.8,340.26,340.26,3391.0,330.0143,330.0143,329.4914,329.4914,3391.0
2022-05-23 12:55:00,340.16,340.99,339.77,340.99,3502.0,329.3945,330.1983,329.0169,330.1983,3502.0
2022-05-23 13:00:00,341.04,341.05,340.21,340.21,4882.0,330.2467,330.2564,329.4429,329.4429,4882.0
2022-05-23 13:05:00,340.15,340.73,340.1,340.1,1000.0,329.3848,329.9465,329.3364,329.3364,1000.0
2022-05-23 13:10:00,340.12,340.66,340.01,340.47,1228.0,329.3558,329.8787,329.2493,329.6947,1228.0
2022-05-23 13:15:00,340.3,340.3,339.05,339.36,7445.0,329.5301,329.5301,328.3197,328.6198,7445.0
2022-05-23 13:20:00,339.21,339.67,338.4,339.57,4413.0,328.4746,328.92,327.6902,328.8232,4413.0
2022-05-23 13:25:00,339.54,340.33,339.53,340.11,3957.0,328.7942,329.5591,328.7845,329.3461,3957.0
2022-05-23 13:30:00,340.1,341.0,339.94,340.71,6521.0,329.3364,330.2079,329.1815,329.9271,6521.0
2022-05-23 13:35:00,340.35,340.76,340.24,340.38,5640.0,329.5785,329.9755,329.472,329.6076,5640.0
2022-05-23 13:40:00,340.8,341.39,340.36,341.15,4747.0,330.0143,330.5856,329.5882,330.3532,4747.0
2022-05-23 13:45:00,341.06,342.35,341.03,342.1,3048.0,330.266,331.5152,330.237,331.2731,3048.0
2022-05-23 13:50:00,341.75,341.8,341.45,341.45,3000.0,330.9342,330.9826,330.6437,330.6437,3000.0
2022-05-23 13:55:00,341.78,342.46,341.7,342.17,6097.0,330.9633,331.6217,330.8858,331.3409,6097.0
2022-05-23 14:00:00,342.41,342.67,341.81,341.85,4176.0,331.5733,331.8251,330.9923,331.031,4176.0
2022-05-23 14:05:00,342.09,342.29,342.08,342.27,1700.0,331.2634,331.4571,331.2538,331.4378,1700.0
2022-05-23 14:10:00,342.16,343.05,342.15,342.86,4108.0,331.3312,332.1931,331.3215,332.0091,4108.0
2022-05-23 14:15:00,342.68,343.07,342.67,342.76,10492.0,331.8348,332.2124,331.8251,331.9122,10492.0
2022-05-23 14:20:00,342.76,342.9,342.15,342.16,10029.0,331.9122,332.0478,331.3215,331.3312,10029.0
2022-05-23 14:25:00,342.31,342.37,341.69,341.71,7011.0,331.4765,331.5346,330.8761,330.8955,7011.0
2022-05-23 14:30:00,341.72,342.08,341.45,341.63,10152.0,330.9052,331.2538,330.6437,330.818,10152.0
2022-05-23 14:35:00,341.41,341.78,341.27,341.35,13314.0,330.605,330.9633,330.4694,330.5469,13314.0
2022-05-23 14:40:00,341.52,342.14,341.18,342.14,4922.0,330.7115,331.3119,330.3822,331.3119,4922.0
2022-05-23 14:45:00,342.27,342.42,340.18,340.53,9984.0,331.4378,331.583,329.4139,329.7528,9984.0
2022-05-23 14:50:00,340.76,341.03,340.18,340.9,3127.0,329.9755,330.237,329.4139,330.1111,3127.0
2022-05-23 14:55:00,340.85,341.19,340.26,340.46,26804.0,330.0627,330.3919,329.4914,329.685,26804.0
2022-05-23 15:00:00,340.31,340.5,340.08,340.39,6711.0,329.5398,329.7238,329.3171,329.6172,6711.0
2022-05-23 15:05:00,340.5,341.52,340.42,341.52,9030.0,329.7238,330.7115,329.6463,330.7115,9030.0
2022-05-23 15:10:00,341.38,341.39,339.84,340.19,1967.0,330.5759,330.5856,329.0847,329.4236,1967.0
2022-05-23 15:15:00,340.2,340.67,340.2,340.33,7789.0,329.4333,329.8884,329.4333,329.5591,7789.0
2022-05-23 15:20:00,340.32,340.48,338.69,338.69,6467.0,329.5495,329.7044,327.9711,327.9711,6467.0
2022-05-23 15:25:00,339.18,339.4,338.65,338.73,6120.0,328.4455,328.6586,327.9323,328.0098,6120.0
2022-05-23 15:30:00,338.79,339.8,338.46,339.8,10838.0,328.0679,329.0459,327.7483,329.0459,10838.0
2022-05-23 15:35:00,339.69,340.5,338.89,338.89,3635.0,328.9394,329.7238,328.1647,328.1647,3635.0
2022-05-23 15:40:00,338.96,339.39,338.62,338.84,3500.0,328.2325,328.6489,327.9033,328.1163,3500.0
2022-05-23 15:45:00,338.91,338.91,337.3,337.8,11411.0,328.1841,328.1841,326.625,327.1092,11411.0
2022-05-23 15:50:00,338.07,340.3,338.06,339.66,9973.0,327.3707,329.5301,327.361,328.9104,9973.0
2022-05-23 15:55:00,339.62,341.73,339.26,341.52,50899.0,328.8716,330.9148,328.523,330.7115,50899.0
2022-05-24 09:30:00,337.01,338.96,335.69,337.38,17357.0,326.3442,328.2325,325.066,326.7025,17357.0
2022-05-24 09:35:00,337.62,337.62,334.43,335.0,7165.0,326.9349,326.9349,323.8459,324.3978,7165.0
2022-05-24 09:40:00,335.17,335.7,333.65,334.15,6931.0,324.5625,325.0757,323.0906,323.5747,6931.0
2022-05-24 09:45:00,332.94,335.47,332.38,334.0,5695.0,322.403,324.853,321.8608,323.4295,5695.0
2022-05-24 09:50:00,333.51,335.08,332.9,333.29,5000.0,322.955,324.4753,322.3643,322.742,5000.0
2022-05-24 09:55:00,333.1,333.1,331.13,331.3,6847.0,322.558,322.558,320.6503,320.8149,6847.0
2022-05-24 10:00:00,331.98,332.03,330.56,330.92,6711.0,321.4734,321.5218,320.0984,320.447,6711.0
2022-05-24 10:05:00,331.31,331.31,330.17,330.69,600.0,320.8246,320.8246,319.7207,320.2242,600.0
2022-05-24 10:10:00,330.22,331.6,330.0,330.94,4498.0,319.7691,321.1054,319.5561,320.4663,4498.0
2022-05-24 10:15:00,330.72,331.33,330.42,331.31,8760.0,320.2533,320.844,319.9628,320.8246,8760.0
2022-05-24 10:20:00,331.57,334.02,331.32,333.06,10351.0,321.0764,323.4488,320.8343,322.5192,10351.0
2022-05-24 10:25:00,333.54,334.97,333.16,334.97,4279.0,322.984,324.3688,322.6161,324.3688,4279.0
2022-05-24 10:30:00,334.64,335.06,333.95,334.07,4311.0,324.0492,324.4559,323.3811,323.4973,4311.0
2022-05-24 10:35:00,333.81,333.81,333.55,333.6,1520.0,323.2455,323.2455,322.9937,323.0421,1520.0
2022-05-24 10:40:00,333.26,334.46,333.2,334.46,800.0,322.7129,323.8749,322.6548,323.8749,800.0
2022-05-24 10:45:00,334.9,335.21,333.45,333.45,3318.0,324.301,324.6012,322.8969,322.8969,3318.0
2022-05-24 10:50:00,333.12,333.44,332.79,332.8,2992.0,322.5773,322.8872,322.2578,322.2675,2992.0
2022-05-24 10:55:00,332.62,333.04,332.62,332.86,1586.0,322.0932,322.4999,322.0932,322.3256,1586.0
2022-05-24 11:00:00,332.45,333.23,332.41,332.9,1700.0,321.9285,322.6839,321.8898,322.3643,1700.0
2022-05-24 11:05:00,332.91,332.91,331.09,331.42,6289.0,322.374,322.374,320.6116,320.9311,6289.0
2022-05-24 11:10:00,331.46,331.5,330.54,330.55,2923.0,320.9699,321.0086,320.079,320.0887,2923.0
2022-05-24 11:15:00,330.55,331.79,330.05,330.05,2900.0,320.0887,321.2894,319.6045,319.6045,2900.0
2022-05-24 11:20:00,330.35,331.41,329.89,331.41,1470.0,319.895,320.9215,319.4496,320.9215,1470.0
2022-05-24 11:25:00,331.72,332.2,331.55,332.01,1400.0,321.2216,321.6864,321.057,321.5025,1400.0
2022-05-24 11:30:00,332.49,332.49,331.29,331.42,17985.0,321.9673,321.9673,320.8052,320.9311,17985.0
2022-05-24 11:35:00,331.18,331.75,330.7,330.71,1787.0,320.6987,321.2507,320.2339,320.2436,1787.0
2022-05-24 11:40:00,330.94,330.94,330.34,330.87,1529.0,320.4663,320.4663,319.8853,320.3985,1529.0
2022-05-24 11:45:00,331.0,333.72,331.0,333.31,4428.0,320.5244,323.1583,320.5244,322.7613,4428.0
2022-05-24 11:50:00,333.14,333.14,332.66,332.66,1202.0,322.5967,322.5967,322.1319,322.1319,1202.0
2022-05-24 11:55:00,332.86,333.08,332.59,332.91,2857.0,322.3256,322.5386,322.0641,322.374,2857.0
2022-05-24 12:00:00,332.15,332.94,331.9,332.82,1475.0,321.638,322.403,321.3959,322.2868,1475.0
2022-05-24 12:05:00,332.58,333.09,332.02,332.91,8008.0,322.0544,322.5483,321.5121,322.374,8008.0
2022-05-24 12:10:00,332.96,334.34,332.94,334.34,7992.0,322.4224,323.7587,322.403,323.7587,7992.0
2022-05-24 12:15:00,334.77,336.3,334.41,334.58,6121.0,324.1751,325.6567,323.8265,323.9911,6121.0
2022-05-24 12:20:00,333.71,334.12,333.16,333.38,3626.0,323.1487,323.5457,322.6161,322.8291,3626.0
2022-05-24 12:25:00,333.32,333.58,333.02,333.08,3432.0,322.771,323.0228,322.4805,322.5386,3432.0
2022-05-24 12:30:00,332.99,333.0,331.27,331.59,3882.0,322.4514,322.4611,320.7859,321.0958,3882.0
2022-05-24 12:35:00,331.47,331.47,330.75,330.75,1105.0,320.9796,320.9796,320.2823,320.2823,1105.0
2022-05-24 12:40:00,330.87,331.11,330.44,330.63,2125.0,320.3985,320.6309,319.9821,320.1661,2125.0
2022-05-24 12:45:00,330.57,331.04,330.28,331.04,3577.0,320.108,320.5632,319.8272,320.5632,3577.0
2022-05-24 12:50:00,331.0,331.12,330.25,330.26,5750.0,320.5244,320.6406,319.7982,319.8078,5750.0
2022-05-24 12:55:00,330.3,331.27,330.0,331.07,16320.0,319.8466,320.7859,319.5561,320.5922,16320.0
2022-05-24 13:00:00,331.07,331.08,330.24,330.25,3072.0,320.5922,320.6019,319.7885,319.7982,3072.0
2022-05-24 13:05:00,330.39,330.81,330.25,330.5,4516.0,319.9337,320.3404,319.7982,320.0403,4516.0
2022-05-24 13:10:00,330.21,330.77,330.21,330.23,5211.0,319.7594,320.3017,319.7594,319.7788,5211.0
2022-05-24 13:15:00,330.58,330.67,330.03,330.56,2620.0,320.1177,320.2049,319.5851,320.0984,2620.0
2022-05-24 13:20:00,330.42,330.47,329.78,330.39,4072.0,319.9628,320.0112,319.343,319.9337,4072.0
2022-05-24 13:25:00,330.19,330.23,329.65,329.79,12893.0,319.7401,319.7788,319.2172,319.3527,12893.0
2022-05-24 13:30:00,329.66,329.72,329.19,329.33,4685.0,319.2268,319.2849,318.7717,318.9073,4685.0
2022-05-24 13:35:00,329.65,330.76,329.53,330.47,20794.0,319.2172,320.292,319.1009,320.0112,20794.0
2022-05-24 13:40:00,330.5,331.9,330.42,331.5,8224.0,320.0403,321.3959,319.9628,321.0086,8224.0
2022-05-24 13:45:00,331.46,331.96,330.79,330.93,9808.0,320.9699,321.454,320.3211,320.4566,9808.0
2022-05-24 13:50:00,331.0,331.12,330.58,331.05,35005.0,320.5244,320.6406,320.1177,320.5728,35005.0
2022-05-24 13:55:00,331.33,331.34,330.43,330.68,4944.0,320.844,320.8537,319.9725,320.2146,4944.0
2022-05-24 14:00:00,330.52,330.56,329.98,329.98,4535.0,320.0596,320.0984,319.5367,319.5367,4535.0
2022-05-24 14:05:00,329.83,331.64,329.78,331.18,15351.0,319.3915,321.1442,319.343,320.6987,15351.0
2022-05-24 14:10:00,331.19,332.61,329.5,331.28,28847.0,320.7084,322.0835,319.0719,320.7956,28847.0
2022-05-24 14:15:00,331.45,331.45,329.79,330.25,9668.0,320.9602,320.9602,319.3527,319.7982,9668.0
2022-05-24 14:20:00,329.81,330.69,329.73,330.22,2195.0,319.3721,320.2242,319.2946,319.7691,2195.0
2022-05-24 14:25:00,330.74,331.0,330.65,330.76,2515.0,320.2727,320.5244,320.1855,320.292,2515.0
2022-05-24 14:30:00,330.15,330.5,329.89,330.5,1103.0,319.7013,320.0403,319.4496,320.0403,1103.0
2022-05-24 14:35:00,330.52,331.38,330.34,331.02,6102.0,320.0596,320.8924,319.8853,320.5438,6102.0
2022-05-24 14:40:00,331.09,331.29,329.29,329.3,2823.0,320.6116,320.8052,318.8685,318.8782,2823.0
2022-05-24 14:45:00,329.04,329.1,327.83,327.84,3050.0,318.6265,318.6846,317.4548,317.4644,3050.0
2022-05-24 14:50:00,327.76,327.76,327.08,327.13,3535.0,317.387,317.387,316.7285,316.7769,3535.0
2022-05-24 14:55:00,326.72,328.09,326.58,328.09,4076.0,316.3799,317.7065,316.2443,317.7065,4076.0
2022-05-24 15:00:00,327.96,329.09,327.85,328.85,5420.0,317.5806,318.6749,317.4741,318.4425,5420.0
2022-05-24 15:05:00,328.81,329.53,328.39,328.44,4010.0,318.4037,319.1009,317.997,318.0454,4010.0
2022-05-24 15:10:00,328.36,329.04,328.36,328.49,6972.0,317.968,318.6265,317.968,318.0939,6972.0
2022-05-24 15:15:00,328.69,328.82,328.15,328.17,4189.0,318.2875,318.4134,317.7646,317.784,4189.0
2022-05-24 15:20:00,328.0,329.25,327.31,329.06,4890.0,317.6194,318.8298,316.9512,318.6458,4890.0
2022-05-24 15:25:00,329.06,329.62,328.61,329.29,7703.0,318.6458,319.1881,318.2101,318.8685,7703.0
2022-05-24 15:30:00,329.35,329.97,328.87,329.48,7944.0,318.9266,319.527,318.4618,319.0525,7944.0
2022-05-24 15:35:00,329.47,331.64,329.46,331.3,38252.0,319.0428,321.1442,319.0332,320.8149,38252.0
2022-05-24 15:40:00,331.38,332.21,330.71,330.74,9600.0,320.8924,321.6961,320.2436,320.2727,9600.0
2022-05-24 15:45:00,330.63,331.52,329.9,330.14,8382.0,320.1661,321.028,319.4592,319.6916,8382.0
2022-05-24 15:50:00,330.29,331.05,328.36,328.45,19008.0,319.8369,320.5728,317.968,318.0551,19008.0
2022-05-24 15:55:00,328.38,330.19,328.38,330.19,49376.0,317.9873,319.7401,317.9873,319.7401,49376.0
2022-05-25 09:30:00,328.58,330.74,327.55,330.42,25255.0,318.181,320.2727,317.1836,319.9628,25255.0
2022-05-25 09:35:00,330.27,332.4,330.26,331.81,3050.0,319.8175,321.8801,319.8078,321.3088,3050.0
2022-05-25 09:40:00,331.76,332.24,330.81,331.26,15265.0,321.2604,321.7252,320.3404,320.7762,15265.0
2022-05-25 09:45:00,333.31,333.32,329.95,329.95,5255.0,322.7613,322.771,319.5077,319.5077,5255.0
2022-05-25 09:50:00,330.31,330.5,329.52,330.07,11400.0,319.8563,320.0403,319.0913,319.6239,11400.0
2022-05-25 09:55:00,330.85,331.34,329.04,330.3,8127.0,320.3792,320.8537,318.6265,319.8466,8127.0
2022-05-25 10:00:00,330.58,331.12,329.85,330.96,5140.0,320.1177,320.6406,319.4108,320.4857,5140.0
2022-05-25 10:05:00,329.76,330.04,328.11,329.15,5758.0,319.3237,319.5948,317.7259,318.733,5758.0
2022-05-25 10:10:00,328.9,330.28,328.7,330.01,7008.0,318.4909,319.8272,318.2972,319.5658,7008.0
2022-05-25 10:15:00,330.35,332.35,330.17,331.73,6330.0,319.895,321.8317,319.7207,321.2313,6330.0
2022-05-25 10:20:00,331.48,332.85,331.47,332.53,6052.0,320.9892,322.3159,320.9796,322.006,6052.0
2022-05-25 10:25:00,332.34,332.93,332.31,332.93,1532.0,321.822,322.3933,321.793,322.3933,1532.0
2022-05-25 10:30:00,333.06,333.81,331.85,333.81,12515.0,322.5192,323.2455,321.3475,323.2455,12515.0
2022-05-25 10:35:00,334.3,334.43,333.65,334.4,6789.0,323.72,323.8459,323.0906,323.8168,6789.0
2022-05-25 10:40:00,334.57,334.57,332.32,333.13,15534.0,323.9814,323.9814,321.8027,322.587,15534.0
2022-05-25 10:45:00,333.82,334.12,332.86,333.5,5399.0,323.2552,323.5457,322.3256,322.9453,5399.0
2022-05-25 10:50:00,333.92,333.98,333.02,333.12,3407.0,323.352,323.4101,322.4805,322.5773,3407.0
2022-05-25 10:55:00,333.43,334.25,333.29,334.25,13450.0,322.8775,323.6716,322.742,323.6716,13450.0
2022-05-25 11:00:00,333.81,334.23,333.27,333.33,8992.0,323.2455,323.6522,322.7226,322.7807,8992.0
2022-05-25 11:05:00,333.6,334.6,333.45,334.46,3552.0,323.0421,324.0105,322.8969,323.8749,3552.0
2022-05-25 11:10:00,334.47,334.7,334.02,334.62,1343.0,323.8846,324.1073,323.4488,324.0299,1343.0
2022-05-25 11:15:00,334.73,334.73,334.02,334.63,3749.0,324.1364,324.1364,323.4488,324.0395,3749.0
2022-05-25 11:20:00,334.51,335.23,334.38,334.8,9883.0,323.9233,324.6206,323.7975,324.2042,9883.0
2022-05-25 11:25:00,334.96,334.98,334.38,334.44,2736.0,324.3591,324.3785,323.7975,323.8556,2736.0
2022-05-25 11:30:00,334.5,335.07,334.25,334.45,8811.0,323.9137,324.4656,323.6716,323.8652,8811.0
2022-05-25 11:35:00,334.5,334.63,333.14,334.45,11685.0,323.9137,324.0395,322.5967,323.8652,11685.0
2022-05-25 11:40:00,334.12,335.14,333.93,334.66,4602.0,323.5457,324.5334,323.3617,324.0686,4602.0
2022-05-25 11:45:00,334.59,334.97,334.5,334.97,2298.0,324.0008,324.3688,323.9137,324.3688,2298.0
2022-05-25 11:50:00,334.66,334.88,334.53,334.56,1300.0,324.0686,324.2816,323.9427,323.9718,1300.0
2022-05-25 11:55:00,334.58,335.16,334.49,335.16,1003.0,323.9911,324.5528,323.904,324.5528,1003.0
2022-05-25 12:00:00,334.5,334.88,334.5,334.75,801.0,323.9137,324.2816,323.9137,324.1557,801.0
2022-05-25 12:05:00,334.85,334.85,333.36,333.58,572.0,324.2526,324.2526,322.8097,323.0228,572.0
2022-05-25 12:10:00,333.78,334.13,333.63,333.63,2900.0,323.2164,323.5554,323.0712,323.0712,2900.0
2022-05-25 12:15:00,333.2,333.41,333.0,333.01,700.0,322.6548,322.8582,322.4611,322.4708,700.0
2022-05-25 12:20:00,332.63,332.64,331.02,332.15,3400.0,322.1028,322.1125,320.5438,321.638,3400.0
2022-05-25 12:25:00,331.94,331.98,330.91,331.23,6909.0,321.4347,321.4734,320.4373,320.7471,6909.0
2022-05-25 12:30:00,331.75,332.03,331.57,331.7,3557.0,321.2507,321.5218,321.0764,321.2023,3557.0
2022-05-25 12:35:00,331.97,331.97,331.36,331.68,1513.0,321.4637,321.4637,320.873,321.1829,1513.0
2022-05-25 12:40:00,331.76,332.02,331.68,331.99,946.0,321.2604,321.5121,321.1829,321.4831,946.0
2022-05-25 12:45:00,331.86,332.51,331.86,332.31,1720.0,321.3572,321.9866,321.3572,321.793,1720.0
2022-05-25 12:50:00,332.37,332.85,332.24,332.63,3891.0,321.8511,322.3159,321.7252,322.1028,3891.0
2022-05-25 12:55:00,332.27,332.55,332.15,332.55,900.0,321.7542,322.0254,321.638,322.0254,900.0
2022-05-25 13:00:00,332.58,332.72,332.01,332.01,1549.0,322.0544,322.19,321.5025,321.5025,1549.0
2022-05-25 13:05:00,332.3,332.4,332.02,332.4,3016.0,321.7833,321.8801,321.5121,321.8801,3016.0
2022-05-25 13:10:00,332.43,332.43,331.42,332.08,1300.0,321.9092,321.9092,320.9311,321.5702,1300.0
2022-05-25 13:15:00,332.42,333.02,332.42,332.61,2677.0,321.8995,322.4805,321.8995,322.0835,2677.0
2022-05-25 13:20:00,332.34,332.6,331.64,331.69,3354.0,321.822,322.0738,321.1442,321.1926,3354.0
2022-05-25 13:25:00,331.55,331.83,331.26,331.83,5411.0,321.057,321.3282,320.7762,321.3282,5411.0
2022-05-25 13:30:00,332.0,332.25,331.66,332.06,2287.0,321.4928,321.7349,321.1635,321.5509,2287.0
2022-05-25 13:35:00,332.11,332.79,332.03,332.62,4997.0,321.5993,322.2578,321.5218,322.0932,4997.0
2022-05-25 13:40:00,332.52,332.91,332.19,332.6,3066.0,321.9963,322.374,321.6768,322.0738,3066.0
2022-05-25 13:45:00,332.76,333.12,332.37,333.1,3935.0,322.2287,322.5773,321.8511,322.558,3935.0
2022-05-25 13:50:00,333.21,333.3,332.35,332.36,4161.0,322.6645,322.7516,321.8317,321.8414,4161.0
2022-05-25 13:55:00,332.44,332.72,332.24,332.69,2192.0,321.9189,322.19,321.7252,322.1609,2192.0
2022-05-25 14:00:00,332.79,335.59,332.54,334.25,10933.0,322.2578,324.9692,322.0157,323.6716,10933.0
2022-05-25 14:05:00,334.79,334.89,331.11,332.88,7547.0,324.1945,324.2913,320.6309,322.3449,7547.0
2022-05-25 14:10:00,333.25,334.7,333.13,334.34,4258.0,322.7032,324.1073,322.587,323.7587,4258.0
2022-05-25 14:15:00,334.46,335.33,333.91,334.59,4780.0,323.8749,324.7174,323.3423,324.0008,4780.0
2022-05-25 14:20:00,334.66,335.44,334.48,334.87,3184.0,324.0686,324.8239,323.8943,324.2719,3184.0
2022-05-25 14:25:00,334.96,336.23,334.9,336.23,15103.0,324.3591,325.5889,324.301,325.5889,15103.0
2022-05-25 14:30:00,336.4,337.19,336.03,337.19,1614.0,325.7535,326.5185,325.3952,326.5185,1614.0
2022-05-25 14:35:00,337.14,337.76,336.95,336.96,2800.0,326.4701,327.0705,326.2861,326.2958,2800.0
2022-05-25 14:40:00,337.11,337.96,336.96,336.96,3600.0,326.4411,327.2642,326.2958,326.2958,3600.0
2022-05-25 14:45:00,337.34,337.55,336.71,336.71,3500.0,326.6638,326.8671,326.0537,326.0537,3500.0
2022-05-25 14:50:00,336.99,338.15,336.8,338.15,3818.0,326.3249,327.4481,326.1409,327.4481,3818.0
2022-05-25 14:55:00,337.94,338.2,337.77,338.12,4666.0,327.2448,327.4966,327.0802,327.4191,4666.0
2022-05-25 15:00:00,337.96,339.8,337.67,339.37,6292.0,327.2642,329.0459,326.9833,328.6295,6292.0
2022-05-25 15:05:00,339.38,339.76,338.71,339.38,8435.0,328.6392,329.0072,327.9904,328.6392,8435.0
2022-05-25 15:10:00,339.34,339.86,339.14,339.49,8305.0,328.6005,329.104,328.4068,328.7457,8305.0
2022-05-25 15:15:00,339.3,339.4,338.44,339.09,10452.0,328.5617,328.6586,327.729,328.3584,10452.0
2022-05-25 15:20:00,339.11,339.38,338.25,338.76,5750.0,328.3778,328.6392,327.545,328.0388,5750.0
2022-05-25 15:25:00,338.86,339.49,338.67,339.05,6488.0,328.1357,328.7457,327.9517,328.3197,6488.0
2022-05-25 15:30:00,339.3,339.66,338.27,338.5,20975.0,328.5617,328.9104,327.5643,327.7871,20975.0
2022-05-25 15:35:00,338.37,338.37,337.37,338.04,11390.0,327.6612,327.6612,326.6928,327.3416,11390.0
2022-05-25 15:40:00,338.01,338.62,337.87,338.04,15299.0,327.3126,327.9033,327.177,327.3416,15299.0
2022-05-25 15:45:00,338.16,338.16,337.43,337.55,13707.0,327.4578,327.4578,326.7509,326.8671,13707.0
2022-05-25 15:50:00,337.55,337.71,335.92,337.14,28092.0,326.8671,327.0221,325.2887,326.4701,28092.0
2022-05-25 15:55:00,337.14,338.23,336.99,338.12,61307.0,326.4701,327.5256,326.3249,327.4191,61307.0
2022-05-26 09:30:00,333.23,338.49,333.1,338.49,16340.0,322.6839,327.7774,322.558,327.7774,16340.0
2022-05-26 09:35:00,338.88,341.21,338.39,339.03,3463.0,328.155,330.4113,327.6805,328.3003,3463.0
2022-05-26 09:40:00,339.0,339.77,338.27,339.16,917.0,328.2712,329.0169,327.5643,328.4262,917.0
2022-05-26 09:45:00,338.99,340.63,338.98,340.31,3446.0,328.2616,329.8497,328.2519,329.5398,3446.0
2022-05-26 09:50:00,340.06,341.81,339.9,341.06,2100.0,329.2977,330.9923,329.1428,330.266,2100.0
2022-05-26 09:55:00,341.48,342.7,340.94,342.31,2595.0,330.6728,331.8541,330.1498,331.4765,2595.0
2022-05-26 10:00:00,342.12,342.96,341.78,342.01,3165.0,331.2925,332.1059,330.9633,331.186,3165.0
2022-05-26 10:05:00,341.86,343.73,341.86,343.12,2746.0,331.0407,332.8515,331.0407,332.2608,2746.0
2022-05-26 10:10:00,343.01,346.47,342.89,346.41,10547.0,332.1543,335.5048,332.0381,335.4467,10547.0
2022-05-26 10:15:00,346.23,347.35,346.02,347.06,7118.0,335.2724,336.357,335.0691,336.0762,7118.0
2022-05-26 10:20:00,347.19,348.74,347.19,348.39,15780.0,336.202,337.703,336.202,337.3641,15780.0
2022-05-26 10:25:00,348.31,349.52,348.24,348.5,14821.0,337.2866,338.4583,337.2188,337.4706,14821.0
2022-05-26 10:30:00,348.5,348.8,346.92,347.2,25023.0,337.4706,337.7611,335.9406,336.2117,25023.0
2022-05-26 10:35:00,347.14,347.92,347.14,347.81,6611.0,336.1536,336.9089,336.1536,336.8024,6611.0
2022-05-26 10:40:00,347.46,347.58,346.35,346.41,5536.0,336.4635,336.5797,335.3886,335.4467,5536.0
2022-05-26 10:45:00,346.3,346.94,345.27,346.85,6446.0,335.3402,335.96,334.3428,335.8728,6446.0
2022-05-26 10:50:00,347.27,347.61,347.01,347.3,4388.0,336.2795,336.6087,336.0277,336.3086,4388.0
2022-05-26 10:55:00,347.28,348.51,347.28,348.51,2823.0,336.2892,337.4803,336.2892,337.4803,2823.0
2022-05-26 11:00:00,348.47,349.58,348.24,349.3,2700.0,337.4415,338.5164,337.2188,338.2453,2700.0
2022-05-26 11:05:00,349.5,349.59,348.77,349.03,6018.0,338.4389,338.5261,337.732,337.9838,6018.0
2022-05-26 11:10:00,348.9,349.98,348.89,349.93,3272.0,337.8579,338.9037,337.8482,338.8553,3272.0
2022-05-26 11:15:00,349.92,350.54,349.92,350.36,6529.0,338.8456,339.446,338.8456,339.2717,6529.0
2022-05-26 11:20:00,350.25,350.83,350.23,350.51,2288.0,339.1652,339.7268,339.1458,339.417,2288.0
2022-05-26 11:25:00,350.71,350.83,349.76,350.21,4766.0,339.6106,339.7268,338.6907,339.1265,4766.0
2022-05-26 11:30:00,349.87,349.87,348.68,348.68,6189.0,338.7972,338.7972,337.6449,337.6449,6189.0
2022-05-26 11:35:00,348.52,349.0,348.52,348.96,2232.0,337.4899,337.9548,337.4899,337.916,2232.0
2022-05-26 11:40:00,348.94,349.83,348.94,349.58,3543.0,337.8967,338.7585,337.8967,338.5164,3543.0
2022-05-26 11:45:00,349.54,349.59,348.73,348.9,2213.0,338.4777,338.5261,337.6933,337.8579,2213.0
2022-05-26 11:50:00,348.89,349.36,348.72,349.28,2050.0,337.8482,338.3034,337.6836,338.2259,2050.0
2022-05-26 11:55:00,349.28,349.98,349.28,349.67,5734.0,338.2259,338.9037,338.2259,338.6036,5734.0
2022-05-26 12:00:00,349.68,350.02,348.72,349.89,8118.0,338.6132,338.9425,337.6836,338.8166,8118.0
2022-05-26 12:05:00,349.92,350.11,349.72,350.11,1785.0,338.8456,339.0296,338.652,339.0296,1785.0
2022-05-26 12:10:00,350.22,351.26,350.2,351.19,3207.0,339.1361,340.1432,339.1168,340.0754,3207.0
2022-05-26 12:15:00,351.21,351.7,351.0,351.7,1300.0,340.0948,340.5693,339.8915,340.5693,1300.0
2022-05-26 12:20:00,351.66,352.51,351.57,352.48,2622.0,340.5306,341.3537,340.4434,341.3246,2622.0
2022-05-26 12:25:00,352.62,353.01,352.22,352.69,2743.0,341.4602,341.8378,341.0729,341.528,2743.0
2022-05-26 12:30:00,352.74,352.88,352.49,352.7,2033.0,341.5764,341.712,341.3343,341.5377,2033.0
2022-05-26 12:35:00,352.75,353.26,352.42,353.26,1950.0,341.5861,342.0799,341.2665,342.0799,1950.0
2022-05-26 12:40:00,353.07,353.31,352.95,353.2,5205.0,341.8959,342.1284,341.7797,342.0218,5205.0
2022-05-26 12:45:00,353.05,353.71,353.03,353.38,4389.0,341.8766,342.5157,341.8572,342.1961,4389.0
2022-05-26 12:50:00,353.63,353.91,353.49,353.87,2059.0,342.4382,342.7094,342.3027,342.6706,2059.0
2022-05-26 12:55:00,353.72,353.98,353.61,353.89,1881.0,342.5254,342.7771,342.4189,342.69,1881.0
2022-05-26 13:00:00,353.69,354.29,353.65,354.06,3224.0,342.4963,343.0773,342.4576,342.8546,3224.0
2022-05-26 13:05:00,354.04,354.47,353.93,354.46,2300.0,342.8353,343.2516,342.7287,343.242,2300.0
2022-05-26 13:10:00,354.29,354.51,353.24,353.42,2538.0,343.0773,343.2904,342.0606,342.2349,2538.0
2022-05-26 13:15:00,353.58,353.82,353.39,353.52,1655.0,342.3898,342.6222,342.2058,342.3317,1655.0
2022-05-26 13:20:00,353.48,353.66,352.28,352.28,9442.0,342.293,342.4673,341.131,341.131,9442.0
2022-05-26 13:25:00,352.24,352.42,352.08,352.08,3816.0,341.0922,341.2665,340.9373,340.9373,3816.0
2022-05-26 13:30:00,352.5,353.0,352.5,352.85,4950.0,341.344,341.8282,341.344,341.6829,4950.0
2022-05-26 13:35:00,352.97,353.24,352.07,352.93,75895.0,341.7991,342.0606,340.9276,341.7604,75895.0
2022-05-26 13:40:00,353.03,353.67,352.97,353.67,1200.0,341.8572,342.477,341.7991,342.477,1200.0
2022-05-26 13:45:00,354.0,354.1,353.72,353.72,3400.0,342.7965,342.8934,342.5254,342.5254,3400.0
2022-05-26 13:50:00,353.74,354.34,353.46,354.34,4346.0,342.5447,343.1258,342.2736,343.1258,4346.0
2022-05-26 13:55:00,354.0,354.38,353.72,354.31,70527.0,342.7965,343.1645,342.5254,343.0967,70527.0
2022-05-26 14:00:00,354.21,354.43,353.08,353.24,3266.0,342.9999,343.2129,341.9056,342.0606,3266.0
2022-05-26 14:05:00,353.3,353.3,352.44,352.72,3859.0,342.1187,342.1187,341.2859,341.557,3859.0
2022-05-26 14:10:00,352.72,352.9,352.34,352.34,8535.0,341.557,341.7313,341.1891,341.1891,8535.0
2022-05-26 14:15:00,352.26,352.67,352.25,352.38,4371.0,341.1116,341.5086,341.1019,341.2278,4371.0
2022-05-26 14:20:00,352.53,353.13,352.31,353.04,7115.0,341.373,341.9541,341.16,341.8669,7115.0
2022-05-26 14:25:00,352.95,352.96,352.22,352.22,14051.0,341.7797,341.7894,341.0729,341.0729,14051.0
2022-05-26 14:30:00,352.44,352.44,351.99,351.99,10860.0,341.2859,341.2859,340.8501,340.8501,10860.0
2022-05-26 14:35:00,352.0,352.03,351.49,351.79,3800.0,340.8598,340.8889,340.366,340.6565,3800.0
2022-05-26 14:40:00,351.64,352.31,351.16,352.14,9143.0,340.5112,341.16,340.0464,340.9954,9143.0
2022-05-26 14:45:00,352.32,352.34,352.05,352.1,4500.0,341.1697,341.1891,340.9082,340.9566,4500.0
2022-05-26 14:50:00,352.6,353.04,352.32,352.93,6026.0,341.4408,341.8669,341.1697,341.7604,6026.0
2022-05-26 14:55:00,352.9,353.0,352.61,352.81,3060.0,341.7313,341.8282,341.4505,341.6442,3060.0
2022-05-26 15:00:00,352.98,352.98,351.41,351.68,4862.0,341.8088,341.8088,340.2885,340.5499,4862.0
2022-05-26 15:05:00,351.81,353.12,351.81,352.94,2335.0,340.6758,341.9444,340.6758,341.7701,2335.0
2022-05-26 15:10:00,352.78,353.01,352.67,353.0,4448.0,341.6151,341.8378,341.5086,341.8282,4448.0
2022-05-26 15:15:00,353.0,353.0,351.22,352.28,7602.0,341.8282,341.8282,340.1045,341.131,7602.0
2022-05-26 15:20:00,352.41,352.41,351.51,351.99,7040.0,341.2568,341.2568,340.3853,340.8501,7040.0
2022-05-26 15:25:00,351.91,352.27,351.61,352.09,2790.0,340.7727,341.1213,340.4822,340.947,2790.0
2022-05-26 15:30:00,352.12,352.56,351.96,352.29,7524.0,340.976,341.4021,340.8211,341.1406,7524.0
2022-05-26 15:35:00,352.33,352.86,351.91,352.57,4304.0,341.1794,341.6926,340.7727,341.4118,4304.0
2022-05-26 15:40:00,352.77,353.59,352.77,353.59,5067.0,341.6054,342.3995,341.6054,342.3995,5067.0
2022-05-26 15:45:00,353.7,354.11,353.4,354.1,10274.0,342.506,342.903,342.2155,342.8934,10274.0
2022-05-26 15:50:00,354.14,354.39,353.3,353.93,20118.0,342.9321,343.1742,342.1187,342.7287,20118.0
2022-05-26 15:55:00,354.01,354.02,352.8,353.11,57896.0,342.8062,342.8159,341.6345,341.9347,57896.0
2022-05-27 09:30:00,357.25,362.33,357.25,361.71,15519.0,345.9437,350.8629,345.9437,350.2625,15519.0
2022-05-27 09:35:00,360.83,362.08,359.55,361.35,3449.0,349.4104,350.6208,348.1709,349.9139,3449.0
2022-05-27 09:40:00,362.22,363.43,361.63,361.66,8795.0,350.7564,351.9281,350.185,350.2141,8795.0
2022-05-27 09:45:00,361.62,362.67,361.53,361.61,3248.0,350.1754,351.1921,350.0882,350.1657,3248.0
2022-05-27 09:50:00,361.37,364.0,361.37,364.0,4708.0,349.9333,352.48,349.9333,352.48,4708.0
2022-05-27 09:55:00,364.01,364.6,363.2,363.2,6689.0,352.4897,353.061,351.7054,351.7054,6689.0
2022-05-27 10:00:00,363.62,363.69,362.32,363.27,4491.0,352.1121,352.1798,350.8532,351.7731,4491.0
2022-05-27 10:05:00,363.21,364.15,362.87,363.69,2229.0,351.715,352.6253,351.3858,352.1798,2229.0
2022-05-27 10:10:00,364.08,364.5,363.69,363.69,2000.0,352.5575,352.9642,352.1798,352.1798,2000.0
2022-05-27 10:15:00,363.94,364.28,363.02,363.32,3934.0,352.4219,352.7512,351.531,351.8216,3934.0
2022-05-27 10:20:00,363.59,364.53,363.45,364.49,2295.0,352.083,352.9933,351.9474,352.9545,2295.0
2022-05-27 10:25:00,364.93,365.08,364.22,364.78,4336.0,353.3806,353.5259,352.6931,353.2353,4336.0
2022-05-27 10:30:00,364.79,366.04,364.75,365.57,9233.0,353.245,354.4555,353.2063,354.0003,9233.0
2022-05-27 10:35:00,365.57,366.14,365.48,365.78,4618.0,354.0003,354.5523,353.9132,354.2037,4618.0
2022-05-27 10:40:00,365.92,366.27,365.39,365.39,4114.0,354.3393,354.6782,353.826,353.826,4114.0
2022-05-27 10:45:00,365.46,365.52,364.48,365.32,4756.0,353.8938,353.9519,352.9448,353.7583,4756.0
2022-05-27 10:50:00,365.58,366.12,365.5,366.12,2445.0,354.01,354.5329,353.9326,354.5329,2445.0
2022-05-27 10:55:00,366.13,366.13,364.62,364.93,1895.0,354.5426,354.5426,353.0804,353.3806,1895.0
2022-05-27 11:00:00,364.53,365.25,364.16,364.74,8435.0,352.9933,353.6905,352.635,353.1966,8435.0
2022-05-27 11:05:00,364.61,365.92,364.58,365.62,4673.0,353.0707,354.3393,353.0417,354.0488,4673.0
2022-05-27 11:10:00,365.97,366.66,365.63,366.48,7080.0,354.3877,355.0558,354.0584,354.8815,7080.0
2022-05-27 11:15:00,366.28,367.1,366.19,366.94,4439.0,354.6879,355.4819,354.6007,355.327,4439.0
2022-05-27 11:20:00,366.79,367.82,366.79,367.26,4419.0,355.1817,356.1791,355.1817,355.6369,4419.0
2022-05-27 11:25:00,366.93,366.97,365.99,366.68,11950.0,355.3173,355.356,354.4071,355.0752,11950.0
2022-05-27 11:30:00,366.9,367.84,366.9,367.46,4758.0,355.2883,356.1985,355.2883,355.8305,4758.0
2022-05-27 11:35:00,367.58,368.46,367.36,368.02,12141.0,355.9467,356.7989,355.7337,356.3728,12141.0
2022-05-27 11:40:00,367.99,368.66,367.87,368.37,7459.0,356.3438,356.9926,356.2276,356.7117,7459.0
2022-05-27 11:45:00,368.19,368.42,367.79,368.2,4336.0,356.5374,356.7601,356.1501,356.5471,4336.0
2022-05-27 11:50:00,368.01,368.66,367.92,368.33,6269.0,356.3631,356.9926,356.276,356.673,6269.0
2022-05-27 11:55:00,368.57,368.7,368.24,368.56,3741.0,356.9054,357.0313,356.5858,356.8957,3741.0
2022-05-27 12:00:00,368.78,369.41,368.69,368.79,5549.0,357.1088,357.7188,357.0216,357.1184,5549.0
2022-05-27 12:05:00,368.54,368.63,368.29,368.53,6077.0,356.8764,356.9635,356.6343,356.8667,6077.0
2022-05-27 12:10:00,368.47,369.09,368.47,369.05,2671.0,356.8086,357.4089,356.8086,357.3702,2671.0
2022-05-27 12:15:00,369.05,369.15,368.03,368.49,7438.0,357.3702,357.467,356.3825,356.8279,7438.0
2022-05-27 12:20:00,368.52,368.6,368.14,368.54,2333.0,356.857,356.9345,356.489,356.8764,2333.0
2022-05-27 12:25:00,368.35,368.99,368.31,368.87,4461.0,356.6924,357.3121,356.6536,357.1959,4461.0
2022-05-27 12:30:00,368.9,369.04,368.62,368.91,8861.0,357.225,357.3605,356.9538,357.2346,8861.0
2022-05-27 12:35:00,368.68,369.22,368.54,369.04,5251.0,357.0119,357.5348,356.8764,357.3605,5251.0
2022-05-27 12:40:00,369.25,369.64,369.16,369.23,6868.0,357.5639,357.9415,357.4767,357.5445,6868.0
2022-05-27 12:45:00,369.06,369.17,368.66,368.66,5158.0,357.3799,357.4864,356.9926,356.9926,5158.0
2022-05-27 12:50:00,368.72,368.96,367.97,368.38,14368.0,357.0507,357.2831,356.3244,356.7214,14368.0
2022-05-27 12:55:00,368.31,368.36,367.85,367.85,11120.0,356.6536,356.702,356.2082,356.2082,11120.0
2022-05-27 13:00:00,367.78,367.78,367.22,367.69,7060.0,356.1404,356.1404,355.5981,356.0533,7060.0
2022-05-27 13:05:00,367.45,367.62,366.81,367.03,12441.0,355.8208,355.9855,355.2011,355.4141,12441.0
2022-05-27 13:10:00,366.91,366.99,365.73,365.73,10704.0,355.2979,355.3754,354.1553,354.1553,10704.0
2022-05-27 13:15:00,365.69,366.5,365.51,366.5,11589.0,354.1165,354.9009,353.9422,354.9009,11589.0
2022-05-27 13:20:00,366.4,366.51,365.79,366.0,7228.0,354.8041,354.9106,354.2134,354.4167,7228.0
2022-05-27 13:25:00,366.0,366.71,365.43,366.55,4504.0,354.4167,355.1043,353.8648,354.9493,4504.0
2022-05-27 13:30:00,366.79,367.22,366.54,366.74,9460.0,355.1817,355.5981,354.9396,355.1333,9460.0
2022-05-27 13:35:00,366.73,367.94,366.73,367.75,4181.0,355.1236,356.2953,355.1236,356.1114,4181.0
2022-05-27 13:40:00,367.67,367.9,367.53,367.77,5803.0,356.0339,356.2566,355.8983,356.1307,5803.0
2022-05-27 13:45:00,367.74,368.06,367.73,367.96,2400.0,356.1017,356.4115,356.092,356.3147,2400.0
2022-05-27 13:50:00,368.12,368.94,368.11,368.94,3584.0,356.4696,357.2637,356.46,357.2637,3584.0
2022-05-27 13:55:00,368.89,369.02,368.33,369.02,2706.0,357.2153,357.3412,356.673,357.3412,2706.0
2022-05-27 14:00:00,368.7,368.92,368.6,368.92,3462.0,357.0313,357.2443,356.9345,357.2443,3462.0
2022-05-27 14:05:00,368.85,368.96,368.1,368.95,4724.0,357.1765,357.2831,356.4503,357.2734,4724.0
2022-05-27 14:10:00,368.98,369.3,368.75,368.97,4469.0,357.3024,357.6123,357.0797,357.2927,4469.0
2022-05-27 14:15:00,368.96,369.51,368.96,369.17,3781.0,357.2831,357.8157,357.2831,357.4864,3781.0
2022-05-27 14:20:00,369.41,370.07,369.4,370.07,5056.0,357.7188,358.3579,357.7091,358.3579,5056.0
2022-05-27 14:25:00,370.17,370.48,369.83,370.16,8999.0,358.4548,358.755,358.1255,358.4451,8999.0
2022-05-27 14:30:00,370.3,370.57,369.97,370.57,4954.0,358.5806,358.8421,358.2611,358.8421,4954.0
2022-05-27 14:35:00,370.66,371.0,369.57,370.05,6296.0,358.9293,359.2585,357.8738,358.3386,6296.0
2022-05-27 14:40:00,369.94,370.42,369.75,370.25,3927.0,358.232,358.6969,358.0481,358.5322,3927.0
2022-05-27 14:45:00,370.46,370.57,369.84,370.0,5899.0,358.7356,358.8421,358.1352,358.2901,5899.0
2022-05-27 14:50:00,369.94,370.29,369.8,369.99,3181.0,358.232,358.571,358.0965,358.2805,3181.0
2022-05-27 14:55:00,370.1,370.1,369.73,370.02,2434.0,358.387,358.387,358.0287,358.3095,2434.0
2022-05-27 15:00:00,370.04,370.47,369.59,369.8,3978.0,358.3289,358.7453,357.8931,358.0965,3978.0
2022-05-27 15:05:00,370.22,370.89,370.22,370.78,3527.0,358.5032,359.152,358.5032,359.0455,3527.0
2022-05-27 15:10:00,370.87,371.92,370.69,371.69,12696.0,359.1326,360.1494,358.9583,359.9267,12696.0
2022-05-27 15:15:00,371.67,371.73,371.15,371.65,6369.0,359.9073,359.9654,359.4037,359.8879,6369.0
2022-05-27 15:20:00,371.4,372.01,371.37,372.01,5777.0,359.6458,360.2365,359.6168,360.2365,5777.0
2022-05-27 15:25:00,371.93,372.34,371.6,371.6,8663.0,360.1591,360.5561,359.8395,359.8395,8663.0
2022-05-27 15:30:00,371.53,371.66,370.7,370.71,13736.0,359.7717,359.8976,358.968,358.9777,13736.0
2022-05-27 15:35:00,370.7,370.72,370.06,370.44,13298.0,358.968,358.9874,358.3482,358.7162,13298.0
2022-05-27 15:40:00,370.48,370.51,369.93,370.42,11822.0,358.755,358.784,358.2224,358.6969,11822.0
2022-05-27 15:45:00,370.62,370.72,368.79,369.5,16274.0,358.8905,358.9874,357.1184,357.806,16274.0
2022-05-27 15:50:00,369.74,370.54,369.39,369.77,36727.0,358.0384,358.8131,357.6994,358.0674,36727.0
2022-05-27 15:55:00,369.87,371.5,369.77,371.38,92991.0,358.1643,359.7427,358.0674,359.6265,92991.0
2022-05-31 09:30:00,366.3,367.68,361.21,361.29,33341.0,354.7072,356.0436,349.7783,349.8558,33341.0
2022-05-31 09:35:00,361.01,363.13,361.01,362.15,6837.0,349.5847,351.6376,349.5847,350.6886,6837.0
2022-05-31 09:40:00,361.33,361.52,359.21,359.7,3503.0,349.8945,350.0785,347.8416,348.3161,3503.0
2022-05-31 09:45:00,359.97,361.63,359.91,361.04,8511.0,348.5776,350.185,348.5195,349.6137,8511.0
2022-05-31 09:50:00,360.13,360.43,358.37,359.61,4413.0,348.7325,349.023,347.0282,348.229,4413.0
2022-05-31 09:55:00,359.52,361.19,359.51,360.6,2709.0,348.1418,349.759,348.1321,349.1876,2709.0
2022-05-31 10:00:00,360.5,360.74,358.7,358.7,5831.0,349.0908,349.3232,347.3478,347.3478,5831.0
2022-05-31 10:05:00,358.58,358.91,358.04,358.07,2473.0,347.2316,347.5511,346.7087,346.7377,2473.0
2022-05-31 10:10:00,358.46,360.53,357.77,360.53,3804.0,347.1154,349.1199,346.4472,349.1199,3804.0
2022-05-31 10:15:00,360.53,361.38,360.18,360.88,5600.0,349.1199,349.943,348.7809,349.4588,5600.0
2022-05-31 10:20:00,361.66,362.57,361.65,362.14,7217.0,350.2141,351.0953,350.2044,350.6789,7217.0
2022-05-31 10:25:00,362.33,363.37,362.28,362.41,3682.0,350.8629,351.87,350.8145,350.9404,3682.0
2022-05-31 10:30:00,362.55,364.85,362.55,362.95,5350.0,351.0759,353.3031,351.0759,351.4633,5350.0
2022-05-31 10:35:00,362.72,362.91,361.62,362.04,5700.0,351.2405,351.4245,350.1754,350.5821,5700.0
2022-05-31 10:40:00,362.49,364.01,362.29,363.47,4367.0,351.0178,352.4897,350.8242,351.9668,4367.0
2022-05-31 10:45:00,363.19,364.3,362.75,362.75,3228.0,351.6957,352.7705,351.2696,351.2696,3228.0
2022-05-31 10:50:00,362.98,363.59,362.61,363.33,4882.0,351.4923,352.083,351.134,351.8312,4882.0
2022-05-31 10:55:00,363.54,363.64,362.17,362.41,4056.0,352.0346,352.1314,350.708,350.9404,4056.0
2022-05-31 11:00:00,362.25,363.3,362.24,362.77,4039.0,350.7854,351.8022,350.7757,351.289,4039.0
2022-05-31 11:05:00,362.56,362.56,360.2,360.56,5772.0,351.0856,351.0856,348.8003,349.1489,5772.0
2022-05-31 11:10:00,360.96,361.3,360.64,360.64,3779.0,349.5362,349.8655,349.2264,349.2264,3779.0
2022-05-31 11:15:00,360.43,361.62,360.42,361.61,2515.0,349.023,350.1754,349.0133,350.1657,2515.0
2022-05-31 11:20:00,361.52,362.61,361.32,361.38,2785.0,350.0785,351.134,349.8849,349.943,2785.0
2022-05-31 11:25:00,361.44,361.93,361.44,361.56,600.0,350.0011,350.4755,350.0011,350.1173,600.0
2022-05-31 11:30:00,361.56,362.11,360.76,361.98,2751.0,350.1173,350.6498,349.3426,350.524,2751.0
2022-05-31 11:35:00,361.68,363.39,361.68,363.38,2000.0,350.2335,351.8893,350.2335,351.8797,2000.0
2022-05-31 11:40:00,363.13,363.19,362.49,362.64,7347.0,351.6376,351.6957,351.0178,351.1631,7347.0
2022-05-31 11:45:00,362.52,363.51,362.3,363.17,12711.0,351.0469,352.0055,350.8338,351.6763,12711.0
2022-05-31 11:50:00,363.31,365.22,363.31,365.22,3950.0,351.8119,353.6614,351.8119,353.6614,3950.0
2022-05-31 11:55:00,365.28,365.7,365.05,365.08,8166.0,353.7195,354.1262,353.4968,353.5259,8166.0
2022-05-31 12:00:00,364.89,366.11,364.69,365.75,9274.0,353.3419,354.5233,353.1482,354.1746,9274.0
2022-05-31 12:05:00,365.62,365.62,364.62,364.69,2790.0,354.0488,354.0488,353.0804,353.1482,2790.0
2022-05-31 12:10:00,364.63,365.11,364.42,364.49,3885.0,353.0901,353.5549,352.8867,352.9545,3885.0
2022-05-31 12:15:00,364.23,364.52,362.93,364.01,7907.0,352.7028,352.9836,351.4439,352.4897,7907.0
2022-05-31 12:20:00,363.81,363.89,362.5,362.5,8473.0,352.296,352.3735,351.0275,351.0275,8473.0
2022-05-31 12:25:00,362.58,363.07,362.13,363.07,8026.0,351.105,351.5795,350.6692,351.5795,8026.0
2022-05-31 12:30:00,363.03,363.22,362.73,363.22,6903.0,351.5407,351.7247,351.2502,351.7247,6903.0
2022-05-31 12:35:00,363.26,364.32,363.26,364.01,6803.0,351.7635,352.7899,351.7635,352.4897,6803.0
2022-05-31 12:40:00,364.33,364.65,363.84,364.27,19368.0,352.7996,353.1095,352.3251,352.7415,19368.0
2022-05-31 12:45:00,364.27,364.61,363.93,364.45,24570.0,352.7415,353.0707,352.4122,352.9158,24570.0
2022-05-31 12:50:00,364.71,365.55,364.6,365.55,5543.0,353.1676,353.981,353.061,353.981,5543.0
2022-05-31 12:55:00,365.59,365.82,365.14,365.38,4670.0,354.0197,354.2424,353.584,353.8164,4670.0
2022-05-31 13:00:00,365.51,365.56,363.99,364.17,5500.0,353.9422,353.9907,352.4704,352.6447,5500.0
2022-05-31 13:05:00,364.39,365.4,364.22,365.38,4568.0,352.8577,353.8357,352.6931,353.8164,4568.0
2022-05-31 13:10:00,365.31,365.31,364.67,364.67,3512.0,353.7486,353.7486,353.1288,353.1288,3512.0
2022-05-31 13:15:00,364.59,364.59,363.8,363.8,4542.0,353.0514,353.0514,352.2864,352.2864,4542.0
2022-05-31 13:20:00,363.9,364.1,363.44,363.78,3000.0,352.3832,352.5769,351.9378,352.267,3000.0
2022-05-31 13:25:00,363.71,364.33,362.77,363.3,4194.0,352.1992,352.7996,351.289,351.8022,4194.0
2022-05-31 13:30:00,363.44,363.49,362.58,363.49,3538.0,351.9378,351.9862,351.105,351.9862,3538.0
2022-05-31 13:35:00,363.43,363.83,363.22,363.57,5367.0,351.9281,352.3154,351.7247,352.0636,5367.0
2022-05-31 13:40:00,363.84,364.29,363.52,364.18,3231.0,352.3251,352.7609,352.0152,352.6543,3231.0
2022-05-31 13:45:00,364.14,364.37,363.63,363.97,3003.0,352.6156,352.8383,352.1217,352.451,3003.0
2022-05-31 13:50:00,364.05,365.25,363.94,364.97,5031.0,352.5285,353.6905,352.4219,353.4193,5031.0
2022-05-31 13:55:00,364.93,366.02,364.93,365.99,4111.0,353.3806,354.4361,353.3806,354.4071,4111.0
2022-05-31 14:00:00,365.78,366.05,365.2,365.68,3800.0,354.2037,354.4652,353.6421,354.1069,3800.0
2022-05-31 14:05:00,365.49,365.8,365.11,365.8,4030.0,353.9229,354.2231,353.5549,354.2231,4030.0
2022-05-31 14:10:00,366.5,366.5,365.8,365.81,4325.0,354.9009,354.9009,354.2231,354.2328,4325.0
2022-05-31 14:15:00,365.75,366.17,365.67,366.17,2800.0,354.1746,354.5814,354.0972,354.5814,2800.0
2022-05-31 14:20:00,366.5,366.51,365.03,365.72,3136.0,354.9009,354.9106,353.4774,354.1456,3136.0
2022-05-31 14:25:00,365.52,365.53,365.04,365.32,1853.0,353.9519,353.9616,353.4871,353.7583,1853.0
2022-05-31 14:30:00,365.19,365.55,364.93,365.13,1800.0,353.6324,353.981,353.3806,353.5743,1800.0
2022-05-31 14:35:00,365.27,365.48,364.9,365.15,1715.0,353.7098,353.9132,353.3516,353.5936,1715.0
2022-05-31 14:40:00,364.86,364.86,363.67,363.67,2456.0,353.3128,353.3128,352.1605,352.1605,2456.0
2022-05-31 14:45:00,363.55,363.55,361.73,362.18,4331.0,352.0443,352.0443,350.2819,350.7176,4331.0
2022-05-31 14:50:00,362.19,362.58,361.08,361.17,4069.0,350.7273,351.105,349.6524,349.7396,4069.0
2022-05-31 14:55:00,360.92,362.35,360.86,362.35,4422.0,349.4975,350.8823,349.4394,350.8823,4422.0
2022-05-31 15:00:00,361.92,362.48,360.89,361.63,3708.0,350.4659,351.0081,349.4685,350.185,3708.0
2022-05-31 15:05:00,361.65,363.59,361.39,363.59,4277.0,350.2044,352.083,349.9526,352.083,4277.0
2022-05-31 15:10:00,363.46,363.63,362.92,362.93,2881.0,351.9571,352.1217,351.4342,351.4439,2881.0
2022-05-31 15:15:00,363.28,364.55,363.28,363.77,15230.0,351.7828,353.0126,351.7828,352.2573,15230.0
2022-05-31 15:20:00,363.85,365.84,363.76,365.52,6877.0,352.3348,354.2618,352.2476,353.9519,6877.0
2022-05-31 15:25:00,365.69,365.8,365.11,365.32,3557.0,354.1165,354.2231,353.5549,353.7583,3557.0
2022-05-31 15:30:00,365.47,366.34,365.47,366.26,4549.0,353.9035,354.746,353.9035,354.6685,4549.0
2022-05-31 15:35:00,366.41,366.43,365.41,365.5,3969.0,354.8138,354.8331,353.8454,353.9326,3969.0
2022-05-31 15:40:00,365.89,366.14,364.65,364.65,5425.0,354.3102,354.5523,353.1095,353.1095,5425.0
2022-05-31 15:45:00,364.49,365.04,364.14,364.26,5437.0,352.9545,353.4871,352.6156,352.7318,5437.0
2022-05-31 15:50:00,364.16,366.34,364.13,365.48,39490.0,352.635,354.746,352.6059,353.9132,39490.0
2022-05-31 15:55:00,365.39,365.48,364.27,364.96,50247.0,353.826,353.9132,352.7415,353.4097,50247.0
2022-06-01 09:30:00,366.53,369.04,365.47,367.83,21712.0,354.93,357.3605,353.9035,356.1888,21712.0
2022-06-01 09:35:00,367.88,367.88,365.65,366.65,10342.0,356.2372,356.2372,354.0778,355.0462,10342.0
2022-06-01 09:40:00,364.82,364.82,362.73,363.0,10449.0,353.2741,353.2741,351.2502,351.5117,10449.0
2022-06-01 09:45:00,363.17,364.57,362.82,363.5,5191.0,351.6763,353.032,351.3374,351.9959,5191.0
2022-06-01 09:50:00,363.7,363.84,362.72,363.71,1600.0,352.1895,352.3251,351.2405,352.1992,1600.0
2022-06-01 09:55:00,364.13,364.62,363.68,364.01,3800.0,352.6059,353.0804,352.1702,352.4897,3800.0
2022-06-01 10:00:00,364.41,364.41,361.46,363.02,5110.0,352.8771,352.8771,350.0204,351.531,5110.0
2022-06-01 10:05:00,363.11,363.11,360.92,361.09,7435.0,351.6182,351.6182,349.4975,349.6621,7435.0
2022-06-01 10:10:00,361.46,361.59,360.03,360.6,8637.0,350.0204,350.1463,348.6357,349.1876,8637.0
2022-06-01 10:15:00,360.43,360.43,357.38,357.4,9718.0,349.023,349.023,346.0695,346.0889,9718.0
2022-06-01 10:20:00,357.38,358.17,357.27,357.79,4510.0,346.0695,346.8345,345.963,346.4666,4510.0
2022-06-01 10:25:00,357.79,358.12,356.59,356.59,4231.0,346.4666,346.7861,345.3045,345.3045,4231.0
2022-06-01 10:30:00,357.08,357.96,356.51,356.55,8799.0,345.779,346.6312,345.2271,345.2658,8799.0
2022-06-01 10:35:00,356.32,357.57,356.05,357.56,6427.0,345.0431,346.2535,344.7816,346.2438,6427.0
2022-06-01 10:40:00,357.78,358.82,357.34,358.82,6300.0,346.4569,347.464,346.0308,347.464,6300.0
2022-06-01 10:45:00,358.68,358.76,357.75,357.75,2610.0,347.3284,347.4059,346.4278,346.4278,2610.0
2022-06-01 10:50:00,357.44,359.34,357.11,359.31,5806.0,346.1276,347.9675,345.8081,347.9385,5806.0
2022-06-01 10:55:00,359.79,360.06,358.84,358.84,4056.0,348.4033,348.6647,347.4833,347.4833,4056.0
2022-06-01 11:00:00,358.63,358.7,357.73,357.83,3379.0,347.28,347.3478,346.4085,346.5053,3379.0
2022-06-01 11:05:00,358.1,358.26,357.26,357.49,6386.0,346.7668,346.9217,345.9533,346.1761,6386.0
2022-06-01 11:10:00,357.53,358.68,357.52,358.48,2900.0,346.2148,347.3284,346.2051,347.1347,2900.0
2022-06-01 11:15:00,358.25,358.26,356.8,357.04,3300.0,346.912,346.9217,345.5079,345.7403,3300.0
2022-06-01 11:20:00,356.63,356.81,355.01,355.74,5436.0,345.3433,345.5176,343.7746,344.4814,5436.0
2022-06-01 11:25:00,355.51,356.24,355.43,355.93,2284.0,344.2587,344.9656,344.1813,344.6654,2284.0
2022-06-01 11:30:00,356.06,356.72,355.72,355.72,6278.0,344.7913,345.4304,344.4621,344.4621,6278.0
2022-06-01 11:35:00,355.66,355.81,354.81,355.29,6959.0,344.404,344.5492,343.5809,344.0457,6959.0
2022-06-01 11:40:00,355.33,355.44,354.36,354.38,6501.0,344.0844,344.1909,343.1451,343.1645,6501.0
2022-06-01 11:45:00,354.18,355.01,353.62,353.87,7895.0,342.9708,343.7746,342.4285,342.6706,7895.0
2022-06-01 11:50:00,353.41,353.97,352.93,353.65,3544.0,342.2252,342.7675,341.7604,342.4576,3544.0
2022-06-01 11:55:00,353.5,353.85,352.8,353.02,2700.0,342.3123,342.6513,341.6345,341.8475,2700.0
2022-06-01 12:00:00,352.67,352.67,351.85,352.12,7899.0,341.5086,341.5086,340.7146,340.976,7899.0
2022-06-01 12:05:00,352.11,353.3,352.11,352.54,5568.0,340.9663,342.1187,340.9663,341.3827,5568.0
2022-06-01 12:10:00,352.27,352.51,351.26,352.51,13310.0,341.1213,341.3537,340.1432,341.3537,13310.0
2022-06-01 12:15:00,352.58,353.61,352.58,353.54,8240.0,341.4215,342.4189,341.4215,342.3511,8240.0
2022-06-01 12:20:00,353.48,354.18,353.47,353.72,10566.0,342.293,342.9708,342.2833,342.5254,10566.0
2022-06-01 12:25:00,353.72,354.07,353.01,353.07,19517.0,342.5254,342.8643,341.8378,341.8959,19517.0
2022-06-01 12:30:00,352.52,353.87,352.47,353.23,5448.0,341.3634,342.6706,341.3149,342.0509,5448.0
2022-06-01 12:35:00,353.35,353.35,352.43,352.63,4833.0,342.1671,342.1671,341.2762,341.4699,4833.0
2022-06-01 12:40:00,352.75,352.75,351.51,351.51,2464.0,341.5861,341.5861,340.3853,340.3853,2464.0
2022-06-01 12:45:00,351.86,351.86,351.2,351.26,4479.0,340.7242,340.7242,340.0851,340.1432,4479.0
2022-06-01 12:50:00,351.44,352.21,350.78,352.15,7450.0,340.3175,341.0632,339.6784,341.0051,7450.0
2022-06-01 12:55:00,351.84,352.87,351.84,352.53,3484.0,340.7049,341.7023,340.7049,341.373,3484.0
2022-06-01 13:00:00,352.2,352.85,352.18,352.4,4121.0,341.0535,341.6829,341.0341,341.2472,4121.0
2022-06-01 13:05:00,352.53,353.53,352.53,353.53,1833.0,341.373,342.3414,341.373,342.3414,1833.0
2022-06-01 13:10:00,353.79,354.04,353.79,353.86,1200.0,342.5932,342.8353,342.5932,342.6609,1200.0
2022-06-01 13:15:00,354.04,354.36,353.72,354.21,1675.0,342.8353,343.1451,342.5254,342.9999,1675.0
2022-06-01 13:20:00,354.69,354.71,353.88,354.15,10286.0,343.4647,343.484,342.6803,342.9418,10286.0
2022-06-01 13:25:00,354.12,355.24,354.06,354.91,4521.0,342.9127,343.9973,342.8546,343.6777,4521.0
2022-06-01 13:30:00,354.85,354.95,353.8,354.95,700.0,343.6196,343.7165,342.6028,343.7165,700.0
2022-06-01 13:35:00,355.53,355.58,355.05,355.29,1464.0,344.2781,344.3265,343.8133,344.0457,1464.0
2022-06-01 13:40:00,355.77,355.81,355.34,355.59,1619.0,344.5105,344.5492,344.0941,344.3362,1619.0
2022-06-01 13:45:00,355.5,355.52,355.31,355.38,922.0,344.249,344.2684,344.0651,344.1328,922.0
2022-06-01 13:50:00,355.22,355.47,354.66,354.67,3072.0,343.9779,344.22,343.4356,343.4453,3072.0
2022-06-01 13:55:00,354.48,355.81,354.47,355.34,3436.0,343.2613,344.5492,343.2516,344.0941,3436.0
2022-06-01 14:00:00,355.21,356.14,355.21,355.47,1222.0,343.9682,344.8688,343.9682,344.22,1222.0
2022-06-01 14:05:00,355.31,355.7,354.82,355.33,1900.0,344.0651,344.4427,343.5906,344.0844,1900.0
2022-06-01 14:10:00,355.55,355.73,354.99,355.47,2494.0,344.2975,344.4718,343.7552,344.22,2494.0
2022-06-01 14:15:00,355.4,355.71,354.98,355.21,2600.0,344.1522,344.4524,343.7455,343.9682,2600.0
2022-06-01 14:20:00,355.21,357.14,355.2,356.91,2273.0,343.9682,345.8371,343.9585,345.6144,2273.0
2022-06-01 14:25:00,357.27,358.58,357.27,358.23,3419.0,345.963,347.2316,345.963,346.8926,3419.0
2022-06-01 14:30:00,358.63,358.63,357.93,358.41,5000.0,347.28,347.28,346.6021,347.0669,5000.0
2022-06-01 14:35:00,358.31,358.61,358.0,358.04,3852.0,346.9701,347.2606,346.6699,346.7087,3852.0
2022-06-01 14:40:00,358.36,359.45,358.22,359.31,3100.0,347.0185,348.074,346.883,347.9385,3100.0
2022-06-01 14:45:00,359.77,359.94,359.1,359.23,6181.0,348.3839,348.5485,347.7351,347.861,6181.0
2022-06-01 14:50:00,359.11,359.2,358.47,358.64,5320.0,347.7448,347.8319,347.125,347.2897,5320.0
2022-06-01 14:55:00,358.77,358.93,357.84,358.4,5230.0,347.4156,347.5705,346.515,347.0573,5230.0
2022-06-01 15:00:00,358.43,358.65,357.51,358.0,4000.0,347.0863,347.2994,346.1954,346.6699,4000.0
2022-06-01 15:05:00,357.67,358.83,357.67,358.5,4626.0,346.3504,347.4737,346.3504,347.1541,4626.0
2022-06-01 15:10:00,358.34,359.82,358.26,359.77,5744.0,346.9992,348.4323,346.9217,348.3839,5744.0
2022-06-01 15:15:00,359.77,360.87,359.44,360.15,8986.0,348.3839,349.4491,348.0643,348.7519,8986.0
2022-06-01 15:20:00,360.27,361.02,360.26,360.76,6400.0,348.8681,349.5943,348.8584,349.3426,6400.0
2022-06-01 15:25:00,360.68,360.8,359.83,360.0,7202.0,349.2651,349.3813,348.442,348.6066,7202.0
2022-06-01 15:30:00,359.9,360.03,359.01,359.21,10403.0,348.5098,348.6357,347.648,347.8416,10403.0
2022-06-01 15:35:00,359.07,359.98,358.55,359.98,4808.0,347.7061,348.5873,347.2025,348.5873,4808.0
2022-06-01 15:40:00,360.0,361.11,359.94,360.77,13600.0,348.6066,349.6815,348.5485,349.3523,13600.0
2022-06-01 15:45:00,360.73,360.9,360.22,360.71,10841.0,349.3135,349.4781,348.8197,349.2942,10841.0
2022-06-01 15:50:00,360.55,360.66,358.22,358.37,16162.0,349.1392,349.2457,346.883,347.0282,16162.0
2022-06-01 15:55:00,358.39,358.66,356.76,356.93,67417.0,347.0476,347.309,345.4692,345.6338,67417.0
2022-06-02 09:30:00,355.96,358.2,354.14,357.51,9979.0,344.6945,346.8636,342.9321,346.1954,9979.0
2022-06-02 09:35:00,356.88,357.81,356.88,357.81,700.0,345.5854,346.4859,345.5854,346.4859,700.0
2022-06-02 09:40:00,358.15,360.45,357.96,360.45,3825.0,346.8152,349.0424,346.6312,349.0424,3825.0
2022-06-02 09:45:00,360.61,362.4,360.05,362.4,3159.0,349.1973,350.9307,348.655,350.9307,3159.0
2022-06-02 09:50:00,361.97,362.24,360.39,360.53,5359.0,350.5143,350.7757,348.9843,349.1199,5359.0
2022-06-02 09:55:00,359.6,359.61,357.27,358.99,2500.0,348.2193,348.229,345.963,347.6286,2500.0
2022-06-02 10:00:00,359.44,362.29,359.44,359.97,3161.0,348.0643,350.8242,348.0643,348.5776,3161.0
2022-06-02 10:05:00,360.13,360.25,359.47,359.68,1800.0,348.7325,348.8487,348.0934,348.2968,1800.0
2022-06-02 10:10:00,359.96,361.33,359.81,360.97,4155.0,348.5679,349.8945,348.4226,349.5459,4155.0
2022-06-02 10:15:00,360.45,361.19,358.65,358.76,5774.0,349.0424,349.759,347.2994,347.4059,5774.0
2022-06-02 10:20:00,358.69,359.16,357.4,357.88,2950.0,347.3381,347.7932,346.0889,346.5537,2950.0
2022-06-02 10:25:00,357.6,357.88,356.79,357.25,6148.0,346.2826,346.5537,345.4982,345.9437,6148.0
2022-06-02 10:30:00,357.52,358.6,357.52,358.2,7671.0,346.2051,347.2509,346.2051,346.8636,7671.0
2022-06-02 10:35:00,358.08,358.76,357.94,358.69,5100.0,346.7474,347.4059,346.6118,347.3381,5100.0
2022-06-02 10:40:00,358.55,359.54,358.49,359.05,5929.0,347.2025,348.1612,347.1444,347.6867,5929.0
2022-06-02 10:45:00,358.85,359.78,358.43,359.78,2278.0,347.493,348.3936,347.0863,348.3936,2278.0
2022-06-02 10:50:00,359.47,360.34,359.22,360.03,2425.0,348.0934,348.9359,347.8513,348.6357,2425.0
2022-06-02 10:55:00,360.26,360.57,359.63,360.34,2546.0,348.8584,349.1586,348.2483,348.9359,2546.0
2022-06-02 11:00:00,360.15,361.21,360.0,360.76,2815.0,348.7519,349.7783,348.6066,349.3426,2815.0
2022-06-02 11:05:00,360.73,361.42,360.27,361.3,3455.0,349.3135,349.9817,348.8681,349.8655,3455.0
2022-06-02 11:10:00,361.8,362.96,361.62,362.96,1400.0,350.3497,351.4729,350.1754,351.4729,1400.0
2022-06-02 11:15:00,363.31,363.7,362.56,362.99,2300.0,351.8119,352.1895,351.0856,351.502,2300.0
2022-06-02 11:20:00,362.63,363.08,362.25,362.25,3800.0,351.1534,351.5892,350.7854,350.7854,3800.0
2022-06-02 11:25:00,362.68,362.87,362.07,362.24,900.0,351.2018,351.3858,350.6111,350.7757,900.0
2022-06-02 11:30:00,361.47,362.12,361.47,362.12,2239.0,350.0301,350.6595,350.0301,350.6595,2239.0
2022-06-02 11:35:00,361.9,362.25,361.67,362.25,1863.0,350.4465,350.7854,350.2238,350.7854,1863.0
2022-06-02 11:40:00,362.65,363.35,362.62,362.9,2100.0,351.1728,351.8506,351.1437,351.4148,2100.0
2022-06-02 11:45:00,362.53,364.27,362.53,364.1,2098.0,351.0566,352.7415,351.0566,352.5769,2098.0
2022-06-02 11:50:00,364.2,364.55,363.19,363.19,3929.0,352.6737,353.0126,351.6957,351.6957,3929.0
2022-06-02 11:55:00,363.25,363.35,362.7,362.92,1400.0,351.7538,351.8506,351.2212,351.4342,1400.0
2022-06-02 12:00:00,362.56,362.73,362.4,362.59,4409.0,351.0856,351.2502,350.9307,351.1147,4409.0
2022-06-02 12:05:00,362.45,362.66,362.31,362.41,1866.0,350.9791,351.1824,350.8435,350.9404,1866.0
2022-06-02 12:10:00,362.99,362.99,362.78,362.78,500.0,351.502,351.502,351.2986,351.2986,500.0
2022-06-02 12:15:00,363.0,363.23,362.93,363.23,2700.0,351.5117,351.7344,351.4439,351.7344,2700.0
2022-06-02 12:20:00,363.21,364.15,363.21,364.14,1515.0,351.715,352.6253,351.715,352.6156,1515.0
2022-06-02 12:25:00,364.4,365.0,364.16,364.55,5400.0,352.8674,353.4484,352.635,353.0126,5400.0
2022-06-02 12:30:00,364.55,364.72,364.53,364.72,2636.0,353.0126,353.1772,352.9933,353.1772,2636.0
2022-06-02 12:35:00,364.6,365.32,364.6,365.09,4430.0,353.061,353.7583,353.061,353.5355,4430.0
2022-06-02 12:40:00,365.59,365.64,364.82,364.98,5200.0,354.0197,354.0681,353.2741,353.429,5200.0
2022-06-02 12:45:00,365.18,365.37,364.76,364.8,1800.0,353.6227,353.8067,353.216,353.2547,1800.0
2022-06-02 12:50:00,365.05,365.6,364.93,365.6,1411.0,353.4968,354.0294,353.3806,354.0294,1411.0
2022-06-02 12:55:00,365.58,365.58,364.89,365.31,4409.0,354.01,354.01,353.3419,353.7486,4409.0
2022-06-02 13:00:00,365.32,365.94,365.1,365.84,2386.0,353.7583,354.3586,353.5452,354.2618,2386.0
2022-06-02 13:05:00,365.99,366.39,365.8,366.25,11305.0,354.4071,354.7944,354.2231,354.6588,11305.0
2022-06-02 13:10:00,366.24,366.41,365.57,365.57,2300.0,354.6491,354.8138,354.0003,354.0003,2300.0
2022-06-02 13:15:00,365.55,366.44,365.33,366.44,5297.0,353.981,354.8428,353.7679,354.8428,5297.0
2022-06-02 13:20:00,366.56,366.67,366.27,366.67,2445.0,354.959,355.0655,354.6782,355.0655,2445.0
2022-06-02 13:25:00,366.1,366.34,365.81,366.33,1986.0,354.5136,354.746,354.2328,354.7363,1986.0
2022-06-02 13:30:00,366.42,366.98,366.28,366.84,2888.0,354.8234,355.3657,354.6879,355.2302,2888.0
2022-06-02 13:35:00,366.71,367.17,366.61,367.17,1316.0,355.1043,355.5497,355.0074,355.5497,1316.0
2022-06-02 13:40:00,367.19,367.19,366.48,366.63,1217.0,355.5691,355.5691,354.8815,355.0268,1217.0
2022-06-02 13:45:00,366.74,367.0,366.54,366.93,500.0,355.1333,355.3851,354.9396,355.3173,500.0
2022-06-02 13:50:00,366.97,367.16,366.55,366.81,1600.0,355.356,355.54,354.9493,355.2011,1600.0
2022-06-02 13:55:00,366.67,366.85,366.47,366.47,1129.0,355.0655,355.2398,354.8719,354.8719,1129.0
2022-06-02 14:00:00,366.77,367.42,366.67,367.16,2900.0,355.1624,355.7918,355.0655,355.54,2900.0
2022-06-02 14:05:00,367.17,367.97,367.17,367.97,10800.0,355.5497,356.3244,355.5497,356.3244,10800.0
2022-06-02 14:10:00,368.13,368.71,367.8,368.71,4432.0,356.4793,357.041,356.1598,357.041,4432.0
2022-06-02 14:15:00,368.58,368.95,368.47,368.75,1200.0,356.9151,357.2734,356.8086,357.0797,1200.0
2022-06-02 14:20:00,368.78,369.66,368.75,369.5,14635.0,357.1088,357.9609,357.0797,357.806,14635.0
2022-06-02 14:25:00,369.26,369.26,368.55,368.61,697.0,357.5736,357.5736,356.886,356.9441,697.0
2022-06-02 14:30:00,368.85,369.23,368.63,369.18,1739.0,357.1765,357.5445,356.9635,357.4961,1739.0
2022-06-02 14:35:00,369.4,369.7,369.24,369.64,3511.0,357.7091,357.9996,357.5542,357.9415,3511.0
2022-06-02 14:40:00,369.68,369.82,369.25,369.56,4541.0,357.9803,358.1158,357.5639,357.8641,4541.0
2022-06-02 14:45:00,369.58,369.58,369.01,369.18,2005.0,357.8834,357.8834,357.3315,357.4961,2005.0
2022-06-02 14:50:00,369.04,369.05,368.45,368.79,3097.0,357.3605,357.3702,356.7892,357.1184,3097.0
2022-06-02 14:55:00,368.72,368.87,367.1,367.1,10494.0,357.0507,357.1959,355.4819,355.4819,10494.0
2022-06-02 15:00:00,367.43,368.13,367.43,367.96,5046.0,355.8015,356.4793,355.8015,356.3147,5046.0
2022-06-02 15:05:00,367.94,368.67,367.83,368.59,8096.0,356.2953,357.0022,356.1888,356.9248,8096.0
2022-06-02 15:10:00,368.63,369.0,368.4,368.99,9957.0,356.9635,357.3218,356.7408,357.3121,9957.0
2022-06-02 15:15:00,368.96,369.17,368.32,368.44,5794.0,357.2831,357.4864,356.6633,356.7795,5794.0
2022-06-02 15:20:00,368.32,368.68,368.22,368.67,14174.0,356.6633,357.0119,356.5665,357.0022,14174.0
2022-06-02 15:25:00,368.78,369.03,367.48,367.9,13626.0,357.1088,357.3508,355.8499,356.2566,13626.0
2022-06-02 15:30:00,367.86,368.8,367.86,368.42,6660.0,356.2179,357.1281,356.2179,356.7601,6660.0
2022-06-02 15:35:00,368.39,369.45,368.39,368.88,11938.0,356.7311,357.7576,356.7311,357.2056,11938.0
2022-06-02 15:40:00,369.05,369.58,369.05,369.58,10146.0,357.3702,357.8834,357.3702,357.8834,10146.0
2022-06-02 15:45:00,369.55,369.68,368.74,369.3,22191.0,357.8544,357.9803,357.07,357.6123,22191.0
2022-06-02 15:50:00,369.19,371.53,369.19,371.18,39498.0,357.5058,359.7717,357.5058,359.4328,39498.0
2022-06-02 15:55:00,371.18,371.99,370.51,371.91,89185.0,359.4328,360.2172,358.784,360.1397,89185.0
2022-06-03 09:30:00,362.91,363.67,360.68,363.04,14812.0,351.4245,352.1605,349.2651,351.5504,14812.0
2022-06-03 09:35:00,363.01,363.01,360.62,362.11,2387.0,351.5214,351.5214,349.207,350.6498,2387.0
2022-06-03 09:40:00,362.23,363.05,359.87,360.6,3171.0,350.7661,351.5601,348.4807,349.1876,3171.0
2022-06-03 09:45:00,359.48,361.83,359.36,361.62,5033.0,348.1031,350.3787,347.9869,350.1754,5033.0
2022-06-03 09:50:00,361.5,363.17,361.47,362.72,2911.0,350.0592,351.6763,350.0301,351.2405,2911.0
2022-06-03 09:55:00,363.02,364.53,363.02,363.65,2608.0,351.531,352.9933,351.531,352.1411,2608.0
2022-06-03 10:00:00,364.09,364.75,363.38,364.3,3707.0,352.5672,353.2063,351.8797,352.7705,3707.0
2022-06-03 10:05:00,362.78,364.48,362.78,363.89,2433.0,351.2986,352.9448,351.2986,352.3735,2433.0
2022-06-03 10:10:00,363.19,363.33,362.21,363.06,4766.0,351.6957,351.8312,350.7467,351.5698,4766.0
2022-06-03 10:15:00,363.46,365.06,363.38,365.05,3071.0,351.9571,353.5065,351.8797,353.4968,3071.0
2022-06-03 10:20:00,364.41,364.62,363.2,364.04,3995.0,352.8771,353.0804,351.7054,352.5188,3995.0
2022-06-03 10:25:00,363.92,363.93,362.62,363.11,8296.0,352.4026,352.4122,351.1437,351.6182,8296.0
2022-06-03 10:30:00,362.49,362.77,361.77,362.62,1743.0,351.0178,351.289,350.3206,351.1437,1743.0
2022-06-03 10:35:00,362.89,362.89,361.26,361.26,1185.0,351.4052,351.4052,349.8268,349.8268,1185.0
2022-06-03 10:40:00,361.59,361.78,361.4,361.43,1400.0,350.1463,350.3303,349.9623,349.9914,1400.0
2022-06-03 10:45:00,362.45,363.02,362.45,363.02,949.0,350.9791,351.531,350.9791,351.531,949.0
2022-06-03 10:50:00,362.58,362.84,362.38,362.48,2325.0,351.105,351.3567,350.9113,351.0081,2325.0
2022-06-03 10:55:00,362.5,362.81,361.72,361.83,2110.0,351.0275,351.3277,350.2722,350.3787,2110.0
2022-06-03 11:00:00,361.84,361.84,360.17,360.19,4099.0,350.3884,350.3884,348.7712,348.7906,4099.0
2022-06-03 11:05:00,360.53,360.83,360.53,360.56,1430.0,349.1199,349.4104,349.1199,349.1489,1430.0
2022-06-03 11:10:00,360.61,360.61,359.72,360.01,1700.0,349.1973,349.1973,348.3355,348.6163,1700.0
2022-06-03 11:15:00,360.0,360.7,360.0,360.42,2000.0,348.6066,349.2845,348.6066,349.0133,2000.0
2022-06-03 11:20:00,360.52,360.79,360.24,360.31,2007.0,349.1102,349.3716,348.839,348.9068,2007.0
2022-06-03 11:25:00,360.19,360.29,359.97,360.29,1300.0,348.7906,348.8874,348.5776,348.8874,1300.0
2022-06-03 11:30:00,360.49,361.61,360.49,361.43,4240.0,349.0811,350.1657,349.0811,349.9914,4240.0
2022-06-03 11:35:00,361.67,362.87,361.67,362.72,3100.0,350.2238,351.3858,350.2238,351.2405,3100.0
2022-06-03 11:40:00,362.36,362.65,362.17,362.56,1633.0,350.8919,351.1728,350.708,351.0856,1633.0
2022-06-03 11:45:00,362.52,362.6,362.11,362.14,1909.0,351.0469,351.1243,350.6498,350.6789,1909.0
2022-06-03 11:50:00,362.07,362.17,361.47,361.86,6610.0,350.6111,350.708,350.0301,350.4078,6610.0
2022-06-03 11:55:00,362.04,362.41,361.83,362.37,2000.0,350.5821,350.9404,350.3787,350.9016,2000.0
2022-06-03 12:00:00,362.2,362.92,362.2,362.88,1000.0,350.737,351.4342,350.737,351.3955,1000.0
2022-06-03 12:05:00,362.9,362.97,361.96,361.96,1000.0,351.4148,351.4826,350.5046,350.5046,1000.0
2022-06-03 12:10:00,362.03,362.25,361.53,362.23,1200.0,350.5724,350.7854,350.0882,350.7661,1200.0
2022-06-03 12:15:00,361.84,362.33,361.82,361.97,900.0,350.3884,350.8629,350.369,350.5143,900.0
2022-06-03 12:20:00,361.71,363.26,361.71,363.25,1528.0,350.2625,351.7635,350.2625,351.7538,1528.0
2022-06-03 12:25:00,362.84,363.11,362.43,363.11,3600.0,351.3567,351.6182,350.9597,351.6182,3600.0
2022-06-03 12:30:00,363.19,363.19,362.84,363.09,1400.0,351.6957,351.6957,351.3567,351.5988,1400.0
2022-06-03 12:35:00,363.25,363.61,363.15,363.58,2000.0,351.7538,352.1024,351.6569,352.0733,2000.0
2022-06-03 12:40:00,363.56,363.95,363.31,363.31,2816.0,352.054,352.4316,351.8119,351.8119,2816.0
2022-06-03 12:45:00,363.58,364.39,363.58,364.29,4000.0,352.0733,352.8577,352.0733,352.7609,4000.0
2022-06-03 12:50:00,364.13,364.36,363.37,364.34,4062.0,352.6059,352.8286,351.87,352.8093,4062.0
2022-06-03 12:55:00,364.47,365.24,364.47,365.24,5890.0,352.9352,353.6808,352.9352,353.6808,5890.0
2022-06-03 13:00:00,365.29,366.38,365.23,366.38,3433.0,353.7292,354.7847,353.6711,354.7847,3433.0
2022-06-03 13:05:00,366.39,366.39,365.34,365.5,2440.0,354.7944,354.7944,353.7776,353.9326,2440.0
2022-06-03 13:10:00,365.33,365.59,365.13,365.21,5122.0,353.7679,354.0197,353.5743,353.6517,5122.0
2022-06-03 13:15:00,364.9,364.9,364.06,364.2,1093.0,353.3516,353.3516,352.5381,352.6737,1093.0
2022-06-03 13:20:00,364.0,364.56,364.0,364.56,1000.0,352.48,353.0223,352.48,353.0223,1000.0
2022-06-03 13:25:00,364.71,364.84,364.38,364.67,1000.0,353.1676,353.2934,352.848,353.1288,1000.0
2022-06-03 13:30:00,364.61,364.61,363.72,363.81,2000.0,353.0707,353.0707,352.2089,352.296,2000.0
2022-06-03 13:35:00,363.89,364.15,363.83,364.14,1687.0,352.3735,352.6253,352.3154,352.6156,1687.0
2022-06-03 13:40:00,364.0,364.05,362.79,363.25,4350.0,352.48,352.5285,351.3083,351.7538,4350.0
2022-06-03 13:45:00,363.33,364.0,363.33,364.0,2098.0,351.8312,352.48,351.8312,352.48,2098.0
2022-06-03 13:50:00,363.72,363.9,363.6,363.88,1000.0,352.2089,352.3832,352.0927,352.3638,1000.0
2022-06-03 13:55:00,363.78,364.07,363.64,364.05,1000.0,352.267,352.5478,352.1314,352.5285,1000.0
2022-06-03 14:00:00,363.72,363.97,363.5,363.76,2633.0,352.2089,352.451,351.9959,352.2476,2633.0
2022-06-03 14:05:00,363.58,364.07,363.58,364.02,1000.0,352.0733,352.5478,352.0733,352.4994,1000.0
2022-06-03 14:10:00,364.07,364.16,363.61,364.16,700.0,352.5478,352.635,352.1024,352.635,700.0
2022-06-03 14:15:00,363.93,364.39,363.93,364.38,400.0,352.4122,352.8577,352.4122,352.848,400.0
2022-06-03 14:20:00,364.46,364.51,364.27,364.35,1857.0,352.9255,352.9739,352.7415,352.819,1857.0
2022-06-03 14:25:00,364.35,365.1,364.35,365.1,1000.0,352.819,353.5452,352.819,353.5452,1000.0
2022-06-03 14:30:00,365.21,365.21,364.48,364.69,1400.0,353.6517,353.6517,352.9448,353.1482,1400.0
2022-06-03 14:35:00,364.42,364.42,363.26,363.26,1000.0,352.8867,352.8867,351.7635,351.7635,1000.0
2022-06-03 14:40:00,363.54,363.77,363.19,363.71,3897.0,352.0346,352.2573,351.6957,352.1992,3897.0
2022-06-03 14:45:00,363.67,363.89,363.43,363.8,1658.0,352.1605,352.3735,351.9281,352.2864,1658.0
2022-06-03 14:50:00,363.75,364.23,363.75,364.14,1525.0,352.2379,352.7028,352.2379,352.6156,1525.0
2022-06-03 14:55:00,364.14,364.62,364.14,364.2,1631.0,352.6156,353.0804,352.6156,352.6737,1631.0
2022-06-03 15:00:00,364.37,364.47,364.21,364.41,1100.0,352.8383,352.9352,352.6834,352.8771,1100.0
2022-06-03 15:05:00,364.2,364.2,362.75,363.24,1900.0,352.6737,352.6737,351.2696,351.7441,1900.0
2022-06-03 15:10:00,363.16,363.31,362.27,362.51,1701.0,351.6666,351.8119,350.8048,351.0372,1701.0
2022-06-03 15:15:00,362.35,362.48,362.24,362.38,1900.0,350.8823,351.0081,350.7757,350.9113,1900.0
2022-06-03 15:20:00,362.38,362.68,361.85,362.04,1925.0,350.9113,351.2018,350.3981,350.5821,1925.0
2022-06-03 15:25:00,362.05,362.85,362.03,362.47,2408.0,350.5917,351.3664,350.5724,350.9985,2408.0
2022-06-03 15:30:00,362.6,362.92,362.22,362.52,1700.0,351.1243,351.4342,350.7564,351.0469,1700.0
2022-06-03 15:35:00,362.43,363.35,362.29,362.83,4068.0,350.9597,351.8506,350.8242,351.3471,4068.0
2022-06-03 15:40:00,362.91,363.24,362.43,362.43,4382.0,351.4245,351.7441,350.9597,350.9597,4382.0
2022-06-03 15:45:00,362.47,363.23,361.8,362.49,7939.0,350.9985,351.7344,350.3497,351.0178,7939.0
2022-06-03 15:50:00,362.39,363.15,361.41,362.42,15766.0,350.921,351.6569,349.972,350.95,15766.0
2022-06-03 15:55:00,362.64,363.26,362.12,362.45,61054.0,351.1631,351.7635,350.6595,350.9791,61054.0
2022-06-06 09:30:00,370.16,371.58,368.13,369.81,13684.0,358.4451,359.8201,356.4793,358.1062,13684.0
2022-06-06 09:35:00,368.87,369.0,368.28,368.61,1033.0,357.1959,357.3218,356.6246,356.9441,1033.0
2022-06-06 09:40:00,368.65,370.63,368.43,370.63,6800.0,356.9829,358.9002,356.7698,358.9002,6800.0
2022-06-06 09:45:00,369.51,369.51,367.43,368.43,2592.0,357.8157,357.8157,355.8015,356.7698,2592.0
2022-06-06 09:50:00,367.21,368.28,366.78,368.17,8042.0,355.5884,356.6246,355.1721,356.5181,8042.0
2022-06-06 09:55:00,368.08,368.63,367.9,368.63,3800.0,356.4309,356.9635,356.2566,356.9635,3800.0
2022-06-06 10:00:00,368.97,370.91,368.73,370.58,2504.0,357.2927,359.1713,357.0603,358.8518,2504.0
2022-06-06 10:05:00,370.41,370.97,370.18,370.18,900.0,358.6872,359.2294,358.4644,358.4644,900.0
2022-06-06 10:10:00,370.58,370.96,370.2,370.38,3500.0,358.8518,359.2198,358.4838,358.6581,3500.0
2022-06-06 10:15:00,370.72,370.72,369.29,369.39,5515.0,358.9874,358.9874,357.6026,357.6994,5515.0
2022-06-06 10:20:00,369.61,369.97,369.56,369.85,1100.0,357.9125,358.2611,357.8641,358.1449,1100.0
2022-06-06 10:25:00,369.61,370.6,369.58,370.0,1650.0,357.9125,358.8712,357.8834,358.2901,1650.0
2022-06-06 10:30:00,370.36,370.79,370.18,370.28,2284.0,358.6388,359.0551,358.4644,358.5613,2284.0
2022-06-06 10:35:00,369.93,370.15,369.63,370.09,1500.0,358.2224,358.4354,357.9319,358.3773,1500.0
2022-06-06 10:40:00,370.29,370.31,368.8,369.74,3229.0,358.571,358.5903,357.1281,358.0384,3229.0
2022-06-06 10:45:00,369.97,369.97,369.16,369.72,617.0,358.2611,358.2611,357.4767,358.019,617.0
2022-06-06 10:50:00,369.21,369.86,368.98,368.98,1754.0,357.5251,358.1546,357.3024,357.3024,1754.0
2022-06-06 10:55:00,369.14,369.14,368.55,368.86,2502.0,357.4574,357.4574,356.886,357.1862,2502.0
2022-06-06 11:00:00,369.31,369.72,369.21,369.58,916.0,357.622,358.019,357.5251,357.8834,916.0
2022-06-06 11:05:00,369.41,369.57,367.93,367.93,3100.0,357.7188,357.8738,356.2857,356.2857,3100.0
2022-06-06 11:10:00,367.65,368.09,366.5,366.85,2434.0,356.0145,356.4406,354.9009,355.2398,2434.0
2022-06-06 11:15:00,366.46,366.52,364.76,364.96,5657.0,354.8622,354.9203,353.216,353.4097,5657.0
2022-06-06 11:20:00,364.64,365.21,364.64,365.08,1400.0,353.0998,353.6517,353.0998,353.5259,1400.0
2022-06-06 11:25:00,364.72,365.9,364.72,365.28,1786.0,353.1772,354.3199,353.1772,353.7195,1786.0
2022-06-06 11:30:00,365.35,365.69,364.35,364.47,3701.0,353.7873,354.1165,352.819,352.9352,3701.0
2022-06-06 11:35:00,364.46,365.87,364.07,365.25,3300.0,352.9255,354.2909,352.5478,353.6905,3300.0
2022-06-06 11:40:00,365.04,366.12,365.04,366.12,2821.0,353.4871,354.5329,353.4871,354.5329,2821.0
2022-06-06 11:45:00,366.36,366.59,366.05,366.06,1902.0,354.7653,354.9881,354.4652,354.4748,1902.0
2022-06-06 11:50:00,366.05,366.74,366.05,366.5,1200.0,354.4652,355.1333,354.4652,354.9009,1200.0
2022-06-06 11:55:00,366.49,366.49,366.15,366.35,476.0,354.8912,354.8912,354.562,354.7557,476.0
2022-06-06 12:00:00,365.77,365.77,363.78,363.79,1100.0,354.194,354.194,352.267,352.2767,1100.0
2022-06-06 12:05:00,364.6,364.6,363.2,363.55,8033.0,353.061,353.061,351.7054,352.0443,8033.0
2022-06-06 12:10:00,363.01,363.01,362.2,362.28,2298.0,351.5214,351.5214,350.737,350.8145,2298.0
2022-06-06 12:15:00,361.83,362.58,361.83,362.32,8556.0,350.3787,351.105,350.3787,350.8532,8556.0
2022-06-06 12:20:00,362.47,363.1,361.59,361.59,7014.0,350.9985,351.6085,350.1463,350.1463,7014.0
2022-06-06 12:25:00,361.94,362.18,360.75,360.76,3494.0,350.4852,350.7176,349.3329,349.3426,3494.0
2022-06-06 12:30:00,360.09,361.35,360.09,361.06,3695.0,348.6938,349.9139,348.6938,349.6331,3695.0
2022-06-06 12:35:00,361.52,361.95,361.47,361.73,4393.0,350.0785,350.4949,350.0301,350.2819,4393.0
2022-06-06 12:40:00,361.95,362.16,361.59,361.99,3869.0,350.4949,350.6983,350.1463,350.5336,3869.0
2022-06-06 12:45:00,362.25,362.7,362.17,362.7,2800.0,350.7854,351.2212,350.708,351.2212,2800.0
2022-06-06 12:50:00,362.52,362.57,362.28,362.47,1059.0,351.0469,351.0953,350.8145,350.9985,1059.0
2022-06-06 12:55:00,363.12,363.32,362.2,362.68,2764.0,351.6279,351.8216,350.737,351.2018,2764.0
2022-06-06 13:00:00,362.01,362.4,362.01,362.4,300.0,350.553,350.9307,350.553,350.9307,300.0
2022-06-06 13:05:00,362.24,362.63,362.24,362.52,1997.0,350.7757,351.1534,350.7757,351.0469,1997.0
2022-06-06 13:10:00,362.03,362.23,361.89,362.23,1600.0,350.5724,350.7661,350.4368,350.7661,1600.0
2022-06-06 13:15:00,361.79,361.79,360.82,361.21,1200.0,350.34,350.34,349.4007,349.7783,1200.0
2022-06-06 13:20:00,360.63,361.68,360.63,361.57,1400.0,349.2167,350.2335,349.2167,350.1269,1400.0
2022-06-06 13:25:00,361.57,362.36,361.33,362.36,2645.0,350.1269,350.8919,349.8945,350.8919,2645.0
2022-06-06 13:30:00,362.16,362.89,362.16,362.38,4187.0,350.6983,351.4052,350.6983,350.9113,4187.0
2022-06-06 13:35:00,362.11,363.29,362.1,363.18,3027.0,350.6498,351.7925,350.6402,351.686,3027.0
2022-06-06 13:40:00,363.47,364.1,363.47,364.0,1800.0,351.9668,352.5769,351.9668,352.48,1800.0
2022-06-06 13:45:00,364.09,364.2,363.4,363.64,2997.0,352.5672,352.6737,351.899,352.1314,2997.0
2022-06-06 13:50:00,364.29,364.61,364.29,364.53,1000.0,352.7609,353.0707,352.7609,352.9933,1000.0
2022-06-06 13:55:00,364.41,365.17,364.4,365.17,2790.0,352.8771,353.613,352.8674,353.613,2790.0
2022-06-06 14:00:00,365.1,365.1,364.67,364.67,4236.0,353.5452,353.5452,353.1288,353.1288,4236.0
2022-06-06 14:05:00,364.47,364.85,364.05,364.42,4298.0,352.9352,353.3031,352.5285,352.8867,4298.0
2022-06-06 14:10:00,364.85,364.9,364.51,364.68,1244.0,353.3031,353.3516,352.9739,353.1385,1244.0
2022-06-06 14:15:00,364.5,364.6,363.91,364.11,3557.0,352.9642,353.061,352.3929,352.5866,3557.0
2022-06-06 14:20:00,363.93,363.93,362.55,362.62,1200.0,352.4122,352.4122,351.0759,351.1437,1200.0
2022-06-06 14:25:00,362.52,362.67,361.62,361.9,1600.0,351.0469,351.1921,350.1754,350.4465,1600.0
2022-06-06 14:30:00,361.76,362.0,361.7,361.99,1300.0,350.3109,350.5433,350.2528,350.5336,1300.0
2022-06-06 14:35:00,362.08,362.08,361.33,361.33,1000.0,350.6208,350.6208,349.8945,349.8945,1000.0
2022-06-06 14:40:00,361.6,361.71,361.39,361.39,1333.0,350.156,350.2625,349.9526,349.9526,1333.0
2022-06-06 14:45:00,361.76,362.18,361.71,361.71,1724.0,350.3109,350.7176,350.2625,350.2625,1724.0
2022-06-06 14:50:00,361.44,361.49,360.39,361.49,2613.0,350.0011,350.0495,348.9843,350.0495,2613.0
2022-06-06 14:55:00,361.4,362.07,361.37,361.67,1322.0,349.9623,350.6111,349.9333,350.2238,1322.0
2022-06-06 15:00:00,361.12,361.97,361.11,361.41,1933.0,349.6912,350.5143,349.6815,349.972,1933.0
2022-06-06 15:05:00,361.37,361.68,360.68,361.14,2200.0,349.9333,350.2335,349.2651,349.7105,2200.0
2022-06-06 15:10:00,361.05,361.13,360.94,361.0,1300.0,349.6234,349.7009,349.5169,349.575,1300.0
2022-06-06 15:15:00,360.98,361.18,360.62,360.63,1400.0,349.5556,349.7493,349.207,349.2167,1400.0
2022-06-06 15:20:00,360.41,360.63,360.19,360.5,6657.0,349.0037,349.2167,348.7906,349.0908,6657.0
2022-06-06 15:25:00,360.48,360.9,360.36,360.75,3117.0,349.0714,349.4781,348.9552,349.3329,3117.0
2022-06-06 15:30:00,360.64,361.51,360.64,361.33,3850.0,349.2264,350.0688,349.2264,349.8945,3850.0
2022-06-06 15:35:00,361.17,361.44,360.76,360.98,2372.0,349.7396,350.0011,349.3426,349.5556,2372.0
2022-06-06 15:40:00,361.03,362.31,360.98,362.09,2405.0,349.604,350.8435,349.5556,350.6305,2405.0
2022-06-06 15:45:00,362.25,362.49,361.4,361.57,2694.0,350.7854,351.0178,349.9623,350.1269,2694.0
2022-06-06 15:50:00,361.93,362.68,361.62,362.49,6883.0,350.4755,351.2018,350.1754,351.0178,6883.0
2022-06-06 15:55:00,362.37,362.8,361.84,362.61,30568.0,350.9016,351.318,350.3884,351.134,30568.0
2022-06-07 09:30:00,358.59,358.6,355.3,357.87,11188.0,347.2413,347.2509,344.0554,346.544,11188.0
2022-06-07 09:35:00,358.45,359.42,358.13,358.51,2360.0,347.1057,348.045,346.7958,347.1638,2360.0
2022-06-07 09:40:00,358.81,359.31,357.61,358.64,1000.0,347.4543,347.9385,346.2923,347.2897,1000.0
2022-06-07 09:45:00,358.0,358.83,357.64,358.2,2290.0,346.6699,347.4737,346.3213,346.8636,2290.0
2022-06-07 09:50:00,358.57,359.67,358.32,359.35,2596.0,347.2219,348.2871,346.9798,347.9772,2596.0
2022-06-07 09:55:00,358.59,359.16,357.86,358.14,1400.0,347.2413,347.7932,346.5344,346.8055,1400.0
2022-06-07 10:00:00,358.02,358.33,357.51,357.87,6665.0,346.6893,346.9895,346.1954,346.544,6665.0
2022-06-07 10:05:00,357.94,358.19,356.79,357.02,2574.0,346.6118,346.8539,345.4982,345.7209,2574.0
2022-06-07 10:10:00,356.93,357.79,356.93,357.51,1500.0,345.6338,346.4666,345.6338,346.1954,1500.0
2022-06-07 10:15:00,357.56,357.66,356.17,356.17,2843.0,346.2438,346.3407,344.8978,344.8978,2843.0
2022-06-07 10:20:00,356.66,358.16,356.66,358.05,1333.0,345.3723,346.8249,345.3723,346.7183,1333.0
2022-06-07 10:25:00,357.9,360.05,357.74,360.05,1916.0,346.5731,348.655,346.4182,348.655,1916.0
2022-06-07 10:30:00,360.4,361.84,360.39,361.84,1500.0,348.994,350.3884,348.9843,350.3884,1500.0
2022-06-07 10:35:00,361.81,363.51,361.81,363.2,1669.0,350.3593,352.0055,350.3593,351.7054,1669.0
2022-06-07 10:40:00,363.3,363.61,363.05,363.48,1728.0,351.8022,352.1024,351.5601,351.9765,1728.0
2022-06-07 10:45:00,363.66,364.71,363.65,364.14,3200.0,352.1508,353.1676,352.1411,352.6156,3200.0
2022-06-07 10:50:00,364.37,364.37,363.09,363.27,7665.0,352.8383,352.8383,351.5988,351.7731,7665.0
2022-06-07 10:55:00,363.12,363.36,362.62,362.78,2400.0,351.6279,351.8603,351.1437,351.2986,2400.0
2022-06-07 11:00:00,362.94,363.61,362.74,362.74,3075.0,351.4536,352.1024,351.2599,351.2599,3075.0
2022-06-07 11:05:00,362.75,362.82,362.1,362.64,2550.0,351.2696,351.3374,350.6402,351.1631,2550.0
2022-06-07 11:10:00,362.86,363.16,362.81,362.99,1900.0,351.3761,351.6666,351.3277,351.502,1900.0
2022-06-07 11:15:00,362.88,362.88,362.06,362.19,3923.0,351.3955,351.3955,350.6014,350.7273,3923.0
2022-06-07 11:20:00,362.31,362.61,361.15,361.15,3289.0,350.8435,351.134,349.7202,349.7202,3289.0
2022-06-07 11:25:00,361.03,361.66,360.5,360.5,1800.0,349.604,350.2141,349.0908,349.0908,1800.0
2022-06-07 11:30:00,360.27,360.41,359.78,360.41,2046.0,348.8681,349.0037,348.3936,349.0037,2046.0
2022-06-07 11:35:00,360.39,360.39,359.89,360.25,2588.0,348.9843,348.9843,348.5001,348.8487,2588.0
2022-06-07 11:40:00,360.18,360.79,359.84,359.84,1400.0,348.7809,349.3716,348.4517,348.4517,1400.0
2022-06-07 11:45:00,359.68,360.0,358.33,358.34,2100.0,348.2968,348.6066,346.9895,346.9992,2100.0
2022-06-07 11:50:00,358.52,359.51,358.44,359.29,2780.0,347.1735,348.1321,347.096,347.9191,2780.0
2022-06-07 11:55:00,359.27,360.2,359.17,360.2,3000.0,347.8997,348.8003,347.8029,348.8003,3000.0
2022-06-07 12:00:00,360.63,360.88,360.34,360.49,2500.0,349.2167,349.4588,348.9359,349.0811,2500.0
2022-06-07 12:05:00,360.37,360.91,359.85,360.91,3208.0,348.9649,349.4878,348.4614,349.4878,3208.0
2022-06-07 12:10:00,361.1,361.75,360.8,361.62,11149.0,349.6718,350.3012,349.3813,350.1754,11149.0
2022-06-07 12:15:00,361.46,361.49,360.45,360.81,4650.0,350.0204,350.0495,349.0424,349.391,4650.0
2022-06-07 12:20:00,360.86,361.36,360.86,361.36,3400.0,349.4394,349.9236,349.4394,349.9236,3400.0
2022-06-07 12:25:00,361.37,362.4,361.3,361.81,4595.0,349.9333,350.9307,349.8655,350.3593,4595.0
2022-06-07 12:30:00,361.67,362.82,361.37,362.72,3939.0,350.2238,351.3374,349.9333,351.2405,3939.0
2022-06-07 12:35:00,362.61,362.85,362.39,362.68,4100.0,351.134,351.3664,350.921,351.2018,4100.0
2022-06-07 12:40:00,362.82,363.65,362.82,363.09,2850.0,351.3374,352.1411,351.3374,351.5988,2850.0
2022-06-07 12:45:00,363.25,363.44,363.18,363.32,2655.0,351.7538,351.9378,351.686,351.8216,2655.0
2022-06-07 12:50:00,363.02,363.59,362.66,363.59,3436.0,351.531,352.083,351.1824,352.083,3436.0
2022-06-07 12:55:00,363.77,364.07,363.53,364.07,3386.0,352.2573,352.5478,352.0249,352.5478,3386.0
2022-06-07 13:00:00,363.97,364.78,363.76,364.78,2600.0,352.451,353.2353,352.2476,353.2353,2600.0
2022-06-07 13:05:00,364.72,364.95,364.44,364.94,4893.0,353.1772,353.4,352.9061,353.3903,4893.0
2022-06-07 13:10:00,365.27,365.4,364.95,365.36,2104.0,353.7098,353.8357,353.4,353.797,2104.0
2022-06-07 13:15:00,365.43,365.63,365.18,365.47,4872.0,353.8648,354.0584,353.6227,353.9035,4872.0
2022-06-07 13:20:00,365.46,365.89,365.32,365.56,3100.0,353.8938,354.3102,353.7583,353.9907,3100.0
2022-06-07 13:25:00,365.21,365.42,365.15,365.42,1621.0,353.6517,353.8551,353.5936,353.8551,1621.0
2022-06-07 13:30:00,365.43,365.55,364.82,364.98,2600.0,353.8648,353.981,353.2741,353.429,2600.0
2022-06-07 13:35:00,365.14,365.14,364.52,365.03,1634.0,353.584,353.584,352.9836,353.4774,1634.0
2022-06-07 13:40:00,364.93,364.93,364.55,364.56,600.0,353.3806,353.3806,353.0126,353.0223,600.0
2022-06-07 13:45:00,364.58,364.71,364.37,364.45,1629.0,353.0417,353.1676,352.8383,352.9158,1629.0
2022-06-07 13:50:00,364.61,364.97,364.61,364.81,1100.0,353.0707,353.4193,353.0707,353.2644,1100.0
2022-06-07 13:55:00,364.64,364.95,364.59,364.92,2429.0,353.0998,353.4,353.0514,353.3709,2429.0
2022-06-07 14:00:00,364.81,365.07,364.55,365.07,1551.0,353.2644,353.5162,353.0126,353.5162,1551.0
2022-06-07 14:05:00,365.2,366.12,365.17,366.11,4000.0,353.6421,354.5329,353.613,354.5233,4000.0
2022-06-07 14:10:00,366.22,366.76,366.08,366.76,1500.0,354.6298,355.1527,354.4942,355.1527,1500.0
2022-06-07 14:15:00,366.87,366.95,366.14,366.14,2774.0,355.2592,355.3367,354.5523,354.5523,2774.0
2022-06-07 14:20:00,366.14,366.59,366.07,366.38,1799.0,354.5523,354.9881,354.4845,354.7847,1799.0
2022-06-07 14:25:00,366.55,366.79,366.27,366.75,2597.0,354.9493,355.1817,354.6782,355.143,2597.0
2022-06-07 14:30:00,366.6,367.03,366.46,367.03,3340.0,354.9977,355.4141,354.8622,355.4141,3340.0
2022-06-07 14:35:00,366.99,366.99,366.53,366.87,2618.0,355.3754,355.3754,354.93,355.2592,2618.0
2022-06-07 14:40:00,366.9,367.09,365.2,365.21,2317.0,355.2883,355.4722,353.6421,353.6517,2317.0
2022-06-07 14:45:00,365.64,365.86,365.38,365.38,1400.0,354.0681,354.2812,353.8164,353.8164,1400.0
2022-06-07 14:50:00,365.32,366.04,365.32,365.83,2348.0,353.7583,354.4555,353.7583,354.2521,2348.0
2022-06-07 14:55:00,365.81,366.05,365.36,366.05,2109.0,354.2328,354.4652,353.797,354.4652,2109.0
2022-06-07 15:00:00,365.99,366.75,365.94,366.75,3486.0,354.4071,355.143,354.3586,355.143,3486.0
2022-06-07 15:05:00,366.74,367.28,366.74,367.22,2100.0,355.1333,355.6562,355.1333,355.5981,2100.0
2022-06-07 15:10:00,367.25,367.38,366.75,367.21,3300.0,355.6272,355.7531,355.143,355.5884,3300.0
2022-06-07 15:15:00,367.2,367.48,367.17,367.47,1610.0,355.5788,355.8499,355.5497,355.8402,1610.0
2022-06-07 15:20:00,367.31,367.46,367.03,367.19,2150.0,355.6853,355.8305,355.4141,355.5691,2150.0
2022-06-07 15:25:00,367.0,367.35,366.99,367.33,1300.0,355.3851,355.724,355.3754,355.7046,1300.0
2022-06-07 15:30:00,367.33,367.68,367.17,367.56,2000.0,355.7046,356.0436,355.5497,355.9274,2000.0
2022-06-07 15:35:00,367.59,367.99,367.52,367.85,3875.0,355.9564,356.3438,355.8886,356.2082,3875.0
2022-06-07 15:40:00,367.78,367.86,367.14,367.35,3926.0,356.1404,356.2179,355.5207,355.724,3926.0
2022-06-07 15:45:00,367.25,367.8,367.25,367.8,5569.0,355.6272,356.1598,355.6272,356.1598,5569.0
2022-06-07 15:50:00,367.5,368.71,367.39,368.49,13637.0,355.8693,357.041,355.7627,356.8279,13637.0
2022-06-07 15:55:00,368.31,368.31,367.13,367.16,29239.0,356.6536,356.6536,355.511,355.54,29239.0
2022-06-08 09:30:00,366.1,367.16,361.98,363.59,11768.0,354.5136,355.54,350.524,352.083,11768.0
2022-06-08 09:35:00,362.97,364.23,362.94,363.63,6100.0,351.4826,352.7028,351.4536,352.1217,6100.0
2022-06-08 09:40:00,363.68,364.82,362.74,364.5,1753.0,352.1702,353.2741,351.2599,352.9642,1753.0
2022-06-08 09:45:00,365.08,366.22,364.32,365.78,13491.0,353.5259,354.6298,352.7899,354.2037,13491.0
2022-06-08 09:50:00,365.52,365.71,364.04,365.17,5214.0,353.9519,354.1359,352.5188,353.613,5214.0
2022-06-08 09:55:00,365.08,366.63,364.86,365.13,7829.0,353.5259,355.0268,353.3128,353.5743,7829.0
2022-06-08 10:00:00,365.14,365.14,364.08,365.14,3499.0,353.584,353.584,352.5575,353.584,3499.0
2022-06-08 10:05:00,365.14,365.14,364.5,364.82,2902.0,353.584,353.584,352.9642,353.2741,2902.0
2022-06-08 10:10:00,363.95,364.2,361.89,362.0,5706.0,352.4316,352.6737,350.4368,350.5433,5706.0
2022-06-08 10:15:00,361.96,362.81,361.5,362.64,1892.0,350.5046,351.3277,350.0592,351.1631,1892.0
2022-06-08 10:20:00,362.95,363.64,362.86,363.53,2240.0,351.4633,352.1314,351.3761,352.0249,2240.0
2022-06-08 10:25:00,363.18,363.76,362.46,362.46,2526.0,351.686,352.2476,350.9888,350.9888,2526.0
2022-06-08 10:30:00,363.42,364.0,363.17,363.84,5576.0,351.9184,352.48,351.6763,352.3251,5576.0
2022-06-08 10:35:00,363.72,363.95,363.08,363.24,3284.0,352.2089,352.4316,351.5892,351.7441,3284.0
2022-06-08 10:40:00,363.79,364.26,363.11,363.31,1884.0,352.2767,352.7318,351.6182,351.8119,1884.0
2022-06-08 10:45:00,364.3,364.3,363.52,363.54,2001.0,352.7705,352.7705,352.0152,352.0346,2001.0
2022-06-08 10:50:00,363.48,363.5,362.82,363.27,3400.0,351.9765,351.9959,351.3374,351.7731,3400.0
2022-06-08 10:55:00,363.33,363.33,362.47,362.81,3787.0,351.8312,351.8312,350.9985,351.3277,3787.0
2022-06-08 11:00:00,363.05,363.05,362.25,362.49,1800.0,351.5601,351.5601,350.7854,351.0178,1800.0
2022-06-08 11:05:00,362.87,363.03,362.57,362.6,1021.0,351.3858,351.5407,351.0953,351.1243,1021.0
2022-06-08 11:10:00,363.06,363.8,363.05,363.8,3081.0,351.5698,352.2864,351.5601,352.2864,3081.0
2022-06-08 11:15:00,363.93,364.68,363.52,364.43,10564.0,352.4122,353.1385,352.0152,352.8964,10564.0
2022-06-08 11:20:00,364.22,364.33,363.57,363.58,2701.0,352.6931,352.7996,352.0636,352.0733,2701.0
2022-06-08 11:25:00,363.68,364.01,363.59,363.59,3192.0,352.1702,352.4897,352.083,352.083,3192.0
2022-06-08 11:30:00,363.58,364.06,363.5,363.51,2400.0,352.0733,352.5381,351.9959,352.0055,2400.0
2022-06-08 11:35:00,363.9,364.02,363.61,363.62,2661.0,352.3832,352.4994,352.1024,352.1121,2661.0
2022-06-08 11:40:00,363.91,364.25,363.02,363.02,1935.0,352.3929,352.7221,351.531,351.531,1935.0
2022-06-08 11:45:00,363.32,363.37,362.86,362.97,1100.0,351.8216,351.87,351.3761,351.4826,1100.0
2022-06-08 11:50:00,362.97,363.37,362.87,362.88,2169.0,351.4826,351.87,351.3858,351.3955,2169.0
2022-06-08 11:55:00,363.0,363.01,362.19,362.45,3397.0,351.5117,351.5214,350.7273,350.9791,3397.0
2022-06-08 12:00:00,362.3,362.59,361.84,362.22,4121.0,350.8338,351.1147,350.3884,350.7564,4121.0
2022-06-08 12:05:00,362.22,362.22,361.61,361.81,2016.0,350.7564,350.7564,350.1657,350.3593,2016.0
2022-06-08 12:10:00,362.1,362.37,362.03,362.37,1100.0,350.6402,350.9016,350.5724,350.9016,1100.0
2022-06-08 12:15:00,362.29,362.29,361.4,361.77,3000.0,350.8242,350.8242,349.9623,350.3206,3000.0
2022-06-08 12:20:00,361.47,361.57,360.8,360.92,2300.0,350.0301,350.1269,349.3813,349.4975,2300.0
2022-06-08 12:25:00,360.8,360.82,360.33,360.67,1900.0,349.3813,349.4007,348.9262,349.2554,1900.0
2022-06-08 12:30:00,360.67,360.67,359.25,359.44,2600.0,349.2554,349.2554,347.8804,348.0643,2600.0
2022-06-08 12:35:00,359.25,359.27,358.25,358.25,2200.0,347.8804,347.8997,346.912,346.912,2200.0
2022-06-08 12:40:00,358.23,358.48,357.74,357.74,1316.0,346.8926,347.1347,346.4182,346.4182,1316.0
2022-06-08 12:45:00,357.79,358.3,357.6,358.3,3400.0,346.4666,346.9604,346.2826,346.9604,3400.0
2022-06-08 12:50:00,358.3,358.47,357.96,357.96,4327.0,346.9604,347.125,346.6312,346.6312,4327.0
2022-06-08 12:55:00,357.82,358.64,357.8,358.64,1600.0,346.4956,347.2897,346.4763,347.2897,1600.0
2022-06-08 13:00:00,358.36,359.02,358.03,358.6,2610.0,347.0185,347.6576,346.699,347.2509,2610.0
2022-06-08 13:05:00,358.62,359.0,358.46,358.87,3621.0,347.2703,347.6383,347.1154,347.5124,3621.0
2022-06-08 13:10:00,358.88,359.18,358.57,358.61,1000.0,347.5221,347.8126,347.2219,347.2606,1000.0
2022-06-08 13:15:00,358.42,359.51,358.3,359.39,1100.0,347.0766,348.1321,346.9604,348.0159,1100.0
2022-06-08 13:20:00,359.28,359.65,359.28,359.56,1204.0,347.9094,348.2677,347.9094,348.1806,1204.0
2022-06-08 13:25:00,359.56,359.56,359.13,359.16,1824.0,348.1806,348.1806,347.7642,347.7932,1824.0
2022-06-08 13:30:00,359.16,359.16,358.33,358.83,1900.0,347.7932,347.7932,346.9895,347.4737,1900.0
2022-06-08 13:35:00,358.54,358.54,357.37,357.62,3469.0,347.1928,347.1928,346.0599,346.3019,3469.0
2022-06-08 13:40:00,357.29,358.29,357.29,358.18,2700.0,345.9824,346.9507,345.9824,346.8442,2700.0
2022-06-08 13:45:00,358.35,359.39,358.35,359.22,806.0,347.0088,348.0159,347.0088,347.8513,806.0
2022-06-08 13:50:00,359.59,360.06,358.89,359.61,1816.0,348.2096,348.6647,347.5318,348.229,1816.0
2022-06-08 13:55:00,360.38,360.38,360.03,360.1,1417.0,348.9746,348.9746,348.6357,348.7035,1417.0
2022-06-08 14:00:00,360.23,360.98,360.19,360.84,2455.0,348.8293,349.5556,348.7906,349.42,2455.0
2022-06-08 14:05:00,360.81,361.59,360.78,360.97,2267.0,349.391,350.1463,349.3619,349.5459,2267.0
2022-06-08 14:10:00,361.02,361.58,361.02,361.1,1000.0,349.5943,350.1366,349.5943,349.6718,1000.0
2022-06-08 14:15:00,361.11,361.22,360.61,360.65,5405.0,349.6815,349.788,349.1973,349.2361,5405.0
2022-06-08 14:20:00,360.86,361.14,360.81,361.14,1813.0,349.4394,349.7105,349.391,349.7105,1813.0
2022-06-08 14:25:00,361.18,361.18,360.07,360.7,1900.0,349.7493,349.7493,348.6744,349.2845,1900.0
2022-06-08 14:30:00,360.59,361.1,359.95,360.01,2461.0,349.178,349.6718,348.5582,348.6163,2461.0
2022-06-08 14:35:00,359.73,360.03,359.52,359.92,3129.0,348.3452,348.6357,348.1418,348.5292,3129.0
2022-06-08 14:40:00,359.93,360.82,359.88,360.77,2975.0,348.5388,349.4007,348.4904,349.3523,2975.0
2022-06-08 14:45:00,360.85,360.87,360.59,360.61,1409.0,349.4297,349.4491,349.178,349.1973,1409.0
2022-06-08 14:50:00,360.69,360.79,360.18,360.29,2386.0,349.2748,349.3716,348.7809,348.8874,2386.0
2022-06-08 14:55:00,360.15,360.91,360.15,360.74,6024.0,348.7519,349.4878,348.7519,349.3232,6024.0
2022-06-08 15:00:00,360.66,360.72,359.9,360.21,2500.0,349.2457,349.3038,348.5098,348.81,2500.0
2022-06-08 15:05:00,360.21,360.21,359.14,360.12,5400.0,348.81,348.81,347.7738,348.7228,5400.0
2022-06-08 15:10:00,360.35,360.8,360.13,360.4,3742.0,348.9456,349.3813,348.7325,348.994,3742.0
2022-06-08 15:15:00,360.29,360.52,359.86,360.06,3290.0,348.8874,349.1102,348.4711,348.6647,3290.0
2022-06-08 15:20:00,360.64,361.13,360.57,361.13,3980.0,349.2264,349.7009,349.1586,349.7009,3980.0
2022-06-08 15:25:00,361.21,361.53,361.1,361.1,5017.0,349.7783,350.0882,349.6718,349.6718,5017.0
2022-06-08 15:30:00,361.23,362.08,360.94,361.88,5186.0,349.7977,350.6208,349.5169,350.4271,5186.0
2022-06-08 15:35:00,361.92,362.17,361.62,361.69,5239.0,350.4659,350.708,350.1754,350.2431,5239.0
2022-06-08 15:40:00,361.63,361.89,361.18,361.19,4681.0,350.185,350.4368,349.7493,349.759,4681.0
2022-06-08 15:45:00,361.0,361.01,359.89,360.1,7383.0,349.575,349.5847,348.5001,348.7035,7383.0
2022-06-08 15:50:00,360.26,360.77,359.81,360.35,13529.0,348.8584,349.3523,348.4226,348.9456,13529.0
2022-06-08 15:55:00,360.83,361.78,360.83,361.5,42266.0,349.4104,350.3303,349.4104,350.0592,42266.0
2022-06-09 09:30:00,357.24,358.51,356.45,358.51,7624.0,345.934,347.1638,345.169,347.1638,7624.0
2022-06-09 09:35:00,358.57,358.68,357.44,358.14,3913.0,347.2219,347.3284,346.1276,346.8055,3913.0
2022-06-09 09:40:00,358.55,359.13,357.13,357.69,4453.0,347.2025,347.7642,345.8275,346.3697,4453.0
2022-06-09 09:45:00,359.47,361.69,358.93,361.69,1995.0,348.0934,350.2431,347.5705,350.2431,1995.0
2022-06-09 09:50:00,361.26,361.54,360.75,360.75,1895.0,349.8268,350.0979,349.3329,349.3329,1895.0
2022-06-09 09:55:00,360.55,361.38,360.54,360.84,2500.0,349.1392,349.943,349.1295,349.42,2500.0
2022-06-09 10:00:00,360.92,361.36,359.93,360.12,3740.0,349.4975,349.9236,348.5388,348.7228,3740.0
2022-06-09 10:05:00,359.23,359.84,358.15,358.15,5900.0,347.861,348.4517,346.8152,346.8152,5900.0
2022-06-09 10:10:00,358.06,359.33,357.72,359.32,10434.0,346.728,347.9578,346.3988,347.9481,10434.0
2022-06-09 10:15:00,359.23,360.51,359.23,360.25,3619.0,347.861,349.1005,347.861,348.8487,3619.0
2022-06-09 10:20:00,360.37,361.35,360.31,361.07,1458.0,348.9649,349.9139,348.9068,349.6428,1458.0
2022-06-09 10:25:00,361.07,362.66,361.07,362.66,4569.0,349.6428,351.1824,349.6428,351.1824,4569.0
2022-06-09 10:30:00,362.66,363.38,361.91,362.76,3830.0,351.1824,351.8797,350.4562,351.2793,3830.0
2022-06-09 10:35:00,363.08,363.83,363.07,363.56,4000.0,351.5892,352.3154,351.5795,352.054,4000.0
2022-06-09 10:40:00,363.44,363.44,362.3,362.79,900.0,351.9378,351.9378,350.8338,351.3083,900.0
2022-06-09 10:45:00,362.46,362.48,361.58,361.76,1100.0,350.9888,351.0081,350.1366,350.3109,1100.0
2022-06-09 10:50:00,361.42,361.42,359.92,359.92,3078.0,349.9817,349.9817,348.5292,348.5292,3078.0
2022-06-09 10:55:00,360.19,361.04,360.18,360.61,2935.0,348.7906,349.6137,348.7809,349.1973,2935.0
2022-06-09 11:00:00,360.49,361.15,359.56,359.56,5037.0,349.0811,349.7202,348.1806,348.1806,5037.0
2022-06-09 11:05:00,359.73,360.02,359.15,360.02,1774.0,348.3452,348.626,347.7835,348.626,1774.0
2022-06-09 11:10:00,360.26,360.9,360.19,360.56,2943.0,348.8584,349.4781,348.7906,349.1489,2943.0
2022-06-09 11:15:00,360.8,360.91,360.2,360.23,1700.0,349.3813,349.4878,348.8003,348.8293,1700.0
2022-06-09 11:20:00,360.45,360.52,360.16,360.25,1400.0,349.0424,349.1102,348.7616,348.8487,1400.0
2022-06-09 11:25:00,360.74,360.74,360.04,360.04,1800.0,349.3232,349.3232,348.6454,348.6454,1800.0
2022-06-09 11:30:00,360.18,360.3,359.18,360.26,1200.0,348.7809,348.8971,347.8126,348.8584,1200.0
2022-06-09 11:35:00,360.17,360.69,360.17,360.24,825.0,348.7712,349.2748,348.7712,348.839,825.0
2022-06-09 11:40:00,361.32,362.03,361.32,361.32,1776.0,349.8849,350.5724,349.8849,349.8849,1776.0
2022-06-09 11:45:00,361.09,361.85,360.11,360.5,2449.0,349.6621,350.3981,348.7131,349.0908,2449.0
2022-06-09 11:50:00,360.5,360.68,360.0,360.66,6083.0,349.0908,349.2651,348.6066,349.2457,6083.0
2022-06-09 11:55:00,360.51,361.06,360.48,361.06,2300.0,349.1005,349.6331,349.0714,349.6331,2300.0
2022-06-09 12:00:00,361.04,361.4,360.64,360.73,3502.0,349.6137,349.9623,349.2264,349.3135,3502.0
2022-06-09 12:05:00,360.88,360.88,359.8,359.8,6417.0,349.4588,349.4588,348.413,348.413,6417.0
2022-06-09 12:10:00,359.4,359.87,359.04,359.87,2450.0,348.0256,348.4807,347.677,348.4807,2450.0
2022-06-09 12:15:00,359.51,360.11,359.5,360.04,3400.0,348.1321,348.7131,348.1225,348.6454,3400.0
2022-06-09 12:20:00,360.14,360.26,359.86,359.86,4500.0,348.7422,348.8584,348.4711,348.4711,4500.0
2022-06-09 12:25:00,359.83,360.5,359.81,360.25,6693.0,348.442,349.0908,348.4226,348.8487,6693.0
2022-06-09 12:30:00,360.25,360.57,360.0,360.0,3152.0,348.8487,349.1586,348.6066,348.6066,3152.0
2022-06-09 12:35:00,360.0,360.48,360.0,360.18,1800.0,348.6066,349.0714,348.6066,348.7809,1800.0
2022-06-09 12:40:00,360.22,360.51,359.98,360.29,4414.0,348.8197,349.1005,348.5873,348.8874,4414.0
2022-06-09 12:45:00,360.34,360.34,360.0,360.31,1111.0,348.9359,348.9359,348.6066,348.9068,1111.0
2022-06-09 12:50:00,360.26,361.05,359.76,359.84,5700.0,348.8584,349.6234,348.3742,348.4517,5700.0
2022-06-09 12:55:00,360.07,360.24,359.91,360.2,2901.0,348.6744,348.839,348.5195,348.8003,2901.0
2022-06-09 13:00:00,360.62,360.93,360.62,360.8,697.0,349.207,349.5072,349.207,349.3813,697.0
2022-06-09 13:05:00,360.94,361.69,360.83,361.13,2343.0,349.5169,350.2431,349.4104,349.7009,2343.0
2022-06-09 13:10:00,361.24,361.24,360.83,360.86,792.0,349.8074,349.8074,349.4104,349.4394,792.0
2022-06-09 13:15:00,360.6,361.08,360.6,361.06,1400.0,349.1876,349.6524,349.1876,349.6331,1400.0
2022-06-09 13:20:00,361.02,361.14,360.41,360.41,4093.0,349.5943,349.7105,349.0037,349.0037,4093.0
2022-06-09 13:25:00,360.26,360.26,359.38,359.48,2017.0,348.8584,348.8584,348.0062,348.1031,2017.0
2022-06-09 13:30:00,359.06,359.06,358.6,359.03,1002.0,347.6964,347.6964,347.2509,347.6673,1002.0
2022-06-09 13:35:00,358.91,359.08,358.6,359.08,914.0,347.5511,347.7157,347.2509,347.7157,914.0
2022-06-09 13:40:00,358.52,358.52,358.0,358.0,600.0,347.1735,347.1735,346.6699,346.6699,600.0
2022-06-09 13:45:00,358.08,358.63,358.02,358.54,1900.0,346.7474,347.28,346.6893,347.1928,1900.0
2022-06-09 13:50:00,358.58,358.82,358.36,358.78,1914.0,347.2316,347.464,347.0185,347.4252,1914.0
2022-06-09 13:55:00,358.72,359.11,358.66,359.11,1100.0,347.3671,347.7448,347.309,347.7448,1100.0
2022-06-09 14:00:00,358.79,359.46,358.78,358.86,1100.0,347.4349,348.0837,347.4252,347.5027,1100.0
2022-06-09 14:05:00,358.87,359.13,358.87,358.9,977.0,347.5124,347.7642,347.5124,347.5414,977.0
2022-06-09 14:10:00,359.0,359.0,358.37,358.65,2004.0,347.6383,347.6383,347.0282,347.2994,2004.0
2022-06-09 14:15:00,358.63,358.89,358.45,358.7,1300.0,347.28,347.5318,347.1057,347.3478,1300.0
2022-06-09 14:20:00,358.85,359.07,358.0,358.14,2906.0,347.493,347.7061,346.6699,346.8055,2906.0
2022-06-09 14:25:00,358.2,358.57,358.2,358.45,1049.0,346.8636,347.2219,346.8636,347.1057,1049.0
2022-06-09 14:30:00,358.02,358.12,357.71,358.03,1600.0,346.6893,346.7861,346.3891,346.699,1600.0
2022-06-09 14:35:00,357.6,357.75,357.48,357.49,848.0,346.2826,346.4278,346.1664,346.1761,848.0
2022-06-09 14:40:00,357.32,357.45,357.07,357.11,5641.0,346.0114,346.1373,345.7694,345.8081,5641.0
2022-06-09 14:45:00,357.0,357.45,356.85,356.85,1813.0,345.7016,346.1373,345.5563,345.5563,1813.0
2022-06-09 14:50:00,356.87,356.94,356.38,356.45,1300.0,345.5757,345.6435,345.1012,345.169,1300.0
2022-06-09 14:55:00,356.28,356.57,355.46,355.46,2300.0,345.0044,345.2852,344.2103,344.2103,2300.0
2022-06-09 15:00:00,355.46,355.46,354.33,354.33,2150.0,344.2103,344.2103,343.1161,343.1161,2150.0
2022-06-09 15:05:00,354.21,354.38,353.88,354.17,2228.0,342.9999,343.1645,342.6803,342.9611,2228.0
2022-06-09 15:10:00,354.33,354.33,353.7,353.74,3997.0,343.1161,343.1161,342.506,342.5447,3997.0
2022-06-09 15:15:00,353.71,354.38,353.7,354.28,3471.0,342.5157,343.1645,342.506,343.0677,3471.0
2022-06-09 15:20:00,354.31,354.4,353.86,354.4,4671.0,343.0967,343.1839,342.6609,343.1839,4671.0
2022-06-09 15:25:00,354.09,354.18,353.33,353.62,4489.0,342.8837,342.9708,342.1477,342.4285,4489.0
2022-06-09 15:30:00,353.3,353.79,353.16,353.17,8164.0,342.1187,342.5932,341.9831,341.9928,8164.0
2022-06-09 15:35:00,353.3,354.06,353.21,354.0,8692.0,342.1187,342.8546,342.0315,342.7965,8692.0
2022-06-09 15:40:00,353.79,353.87,352.2,352.25,6160.0,342.5932,342.6706,341.0535,341.1019,6160.0
2022-06-09 15:45:00,352.26,352.4,351.21,351.63,10450.0,341.1116,341.2472,340.0948,340.5015,10450.0
2022-06-09 15:50:00,351.25,352.37,350.77,351.36,23082.0,340.1335,341.2181,339.6687,340.2401,23082.0
2022-06-09 15:55:00,351.25,351.49,349.5,349.58,74063.0,340.1335,340.366,338.4389,338.5164,74063.0
2022-06-10 09:30:00,343.71,345.81,342.75,343.19,18610.0,332.8322,334.8657,331.9026,332.3286,18610.0
2022-06-10 09:35:00,343.65,344.54,343.27,343.28,2605.0,332.7741,333.6359,332.4061,332.4158,2605.0
2022-06-10 09:40:00,343.51,343.53,342.58,343.49,4477.0,332.6385,332.6579,331.7379,332.6191,4477.0
2022-06-10 09:45:00,343.99,344.63,342.46,343.65,5300.0,333.1033,333.7231,331.6217,332.7741,5300.0
2022-06-10 09:50:00,343.41,343.53,342.7,342.79,2100.0,332.5417,332.6579,331.8541,331.9413,2100.0
2022-06-10 09:55:00,343.18,343.18,342.0,342.22,3856.0,332.319,332.319,331.1763,331.3893,3856.0
2022-06-10 10:00:00,342.25,342.25,338.84,339.61,4214.0,331.4184,331.4184,328.1163,328.8619,4214.0
2022-06-10 10:05:00,339.25,339.71,339.01,339.18,1296.0,328.5133,328.9588,328.2809,328.4455,1296.0
2022-06-10 10:10:00,339.07,339.25,338.05,338.7,2100.0,328.339,328.5133,327.3513,327.9807,2100.0
2022-06-10 10:15:00,339.3,339.52,338.71,338.71,1696.0,328.5617,328.7748,327.9904,327.9904,1696.0
2022-06-10 10:20:00,338.71,338.71,337.27,337.53,3001.0,327.9904,327.9904,326.596,326.8478,3001.0
2022-06-10 10:25:00,337.34,338.12,336.9,336.9,3968.0,326.6638,327.4191,326.2377,326.2377,3968.0
2022-06-10 10:30:00,336.52,337.92,336.52,337.03,7156.0,325.8697,327.2254,325.8697,326.3636,7156.0
2022-06-10 10:35:00,337.06,337.32,336.56,337.32,2934.0,326.3926,326.6444,325.9085,326.6444,2934.0
2022-06-10 10:40:00,337.28,337.32,335.93,336.95,2730.0,326.6057,326.6444,325.2984,326.2861,2730.0
2022-06-10 10:45:00,337.28,337.28,335.73,336.16,3372.0,326.6057,326.6057,325.1047,325.5211,3372.0
2022-06-10 10:50:00,336.24,336.85,336.14,336.43,3022.0,325.5986,326.1893,325.5018,325.7826,3022.0
2022-06-10 10:55:00,336.19,336.38,335.0,335.0,6451.0,325.5502,325.7342,324.3978,324.3978,6451.0
2022-06-10 11:00:00,334.78,335.12,334.52,335.09,2330.0,324.1848,324.514,323.933,324.485,2330.0
2022-06-10 11:05:00,334.91,334.91,333.85,333.85,3926.0,324.3107,324.3107,323.2842,323.2842,3926.0
2022-06-10 11:10:00,333.92,334.12,333.57,333.94,3369.0,323.352,323.5457,323.0131,323.3714,3369.0
2022-06-10 11:15:00,333.59,334.06,333.32,334.01,5464.0,323.0325,323.4876,322.771,323.4392,5464.0
2022-06-10 11:20:00,334.31,334.38,333.7,333.7,3214.0,323.7297,323.7975,323.139,323.139,3214.0
2022-06-10 11:25:00,333.54,334.38,333.29,334.38,3555.0,322.984,323.7975,322.742,323.7975,3555.0
2022-06-10 11:30:00,334.14,334.58,334.07,334.24,3569.0,323.5651,323.9911,323.4973,323.6619,3569.0
2022-06-10 11:35:00,334.27,334.56,334.06,334.33,1250.0,323.6909,323.9718,323.4876,323.749,1250.0
2022-06-10 11:40:00,334.19,335.56,334.19,335.56,2332.0,323.6135,324.9401,323.6135,324.9401,2332.0
2022-06-10 11:45:00,335.69,336.1,334.83,334.83,2993.0,325.066,325.463,324.2332,324.2332,2993.0
2022-06-10 11:50:00,334.93,335.14,334.65,334.84,2691.0,324.33,324.5334,324.0589,324.2429,2691.0
2022-06-10 11:55:00,335.6,337.04,335.6,336.83,1252.0,324.9788,326.3733,324.9788,326.1699,1252.0
2022-06-10 12:00:00,336.86,337.35,336.46,337.07,900.0,326.199,326.6735,325.8116,326.4023,900.0
2022-06-10 12:05:00,337.11,337.59,336.66,336.66,2917.0,326.4411,326.9059,326.0053,326.0053,2917.0
2022-06-10 12:10:00,336.72,336.73,336.0,336.0,2219.0,326.0634,326.0731,325.3662,325.3662,2219.0
2022-06-10 12:15:00,335.98,336.06,335.53,335.9,2161.0,325.3468,325.4243,324.9111,325.2693,2161.0
2022-06-10 12:20:00,336.02,336.19,335.64,335.87,1628.0,325.3856,325.5502,325.0176,325.2403,1628.0
2022-06-10 12:25:00,335.56,336.04,335.44,335.96,1823.0,324.9401,325.4049,324.8239,325.3275,1823.0
2022-06-10 12:30:00,335.84,336.37,335.72,335.76,2130.0,325.2112,325.7245,325.095,325.1338,2130.0
2022-06-10 12:35:00,335.75,336.21,335.65,336.21,3984.0,325.1241,325.5695,325.0273,325.5695,3984.0
2022-06-10 12:40:00,336.2,336.81,336.12,336.67,2014.0,325.5599,326.1506,325.4824,326.015,2014.0
2022-06-10 12:45:00,336.54,336.63,335.24,335.26,2032.0,325.8891,325.9762,324.6302,324.6496,2032.0
2022-06-10 12:50:00,335.0,335.21,334.35,334.36,3803.0,324.3978,324.6012,323.7684,323.7781,3803.0
2022-06-10 12:55:00,334.21,335.35,334.12,335.35,1308.0,323.6328,324.7368,323.5457,324.7368,1308.0
2022-06-10 13:00:00,335.35,335.38,334.94,335.27,3294.0,324.7368,324.7658,324.3397,324.6593,3294.0
2022-06-10 13:05:00,335.23,335.7,335.1,335.51,3203.0,324.6206,325.0757,324.4947,324.8917,3203.0
2022-06-10 13:10:00,335.75,335.91,335.6,335.82,8460.0,325.1241,325.279,324.9788,325.1919,8460.0
2022-06-10 13:15:00,335.96,336.7,335.95,336.7,1712.0,325.3275,326.044,325.3178,326.044,1712.0
2022-06-10 13:20:00,336.76,337.03,336.67,336.67,990.0,326.1021,326.3636,326.015,326.015,990.0
2022-06-10 13:25:00,336.94,337.53,336.9,337.36,2107.0,326.2764,326.8478,326.2377,326.6831,2107.0
2022-06-10 13:30:00,337.2,337.2,336.33,336.44,2022.0,326.5282,326.5282,325.6857,325.7923,2022.0
2022-06-10 13:35:00,336.67,337.48,336.67,337.47,2348.0,326.015,326.7993,326.015,326.7897,2348.0
2022-06-10 13:40:00,337.57,337.87,337.22,337.87,2700.0,326.8865,327.177,326.5476,327.177,2700.0
2022-06-10 13:45:00,337.65,338.81,337.65,338.81,1617.0,326.964,328.0873,326.964,328.0873,1617.0
2022-06-10 13:50:00,339.34,339.39,337.8,337.81,1358.0,328.6005,328.6489,327.1092,327.1189,1358.0
2022-06-10 13:55:00,337.6,337.78,336.81,336.99,3874.0,326.9155,327.0899,326.1506,326.3249,3874.0
2022-06-10 14:00:00,336.85,336.85,335.81,335.99,1455.0,326.1893,326.1893,325.1822,325.3565,1455.0
2022-06-10 14:05:00,335.99,336.68,335.99,336.45,4698.0,325.3565,326.0247,325.3565,325.8019,4698.0
2022-06-10 14:10:00,336.53,336.83,336.35,336.55,3475.0,325.8794,326.1699,325.7051,325.8988,3475.0
2022-06-10 14:15:00,336.54,337.43,336.31,337.32,3600.0,325.8891,326.7509,325.6664,326.6444,3600.0
2022-06-10 14:20:00,337.38,338.0,337.38,337.78,4397.0,326.7025,327.3029,326.7025,327.0899,4397.0
2022-06-10 14:25:00,337.64,337.66,336.78,337.02,4283.0,326.9543,326.9736,326.1215,326.3539,4283.0
2022-06-10 14:30:00,337.25,338.02,337.25,337.62,2695.0,326.5766,327.3223,326.5766,326.9349,2695.0
2022-06-10 14:35:00,337.63,337.63,336.73,336.76,3260.0,326.9446,326.9446,326.0731,326.1021,3260.0
2022-06-10 14:40:00,336.62,336.62,335.57,335.94,2366.0,325.9666,325.9666,324.9498,325.3081,2366.0
2022-06-10 14:45:00,336.07,336.48,335.58,336.48,9773.0,325.434,325.831,324.9595,325.831,9773.0
2022-06-10 14:50:00,336.42,336.42,335.89,336.33,1600.0,325.7729,325.7729,325.2597,325.6857,1600.0
2022-06-10 14:55:00,336.32,337.44,336.28,337.22,5585.0,325.6761,326.7606,325.6373,326.5476,5585.0
2022-06-10 15:00:00,337.39,337.63,335.77,335.95,3842.0,326.7122,326.9446,325.1435,325.3178,3842.0
2022-06-10 15:05:00,335.87,335.91,335.17,335.41,5514.0,325.2403,325.279,324.5625,324.7949,5514.0
2022-06-10 15:10:00,335.47,336.31,335.47,336.31,3339.0,324.853,325.6664,324.853,325.6664,3339.0
2022-06-10 15:15:00,336.01,336.54,335.91,336.37,7922.0,325.3759,325.8891,325.279,325.7245,7922.0
2022-06-10 15:20:00,336.54,336.54,335.02,336.43,8073.0,325.8891,325.8891,324.4172,325.7826,8073.0
2022-06-10 15:25:00,336.75,337.93,336.75,336.93,4814.0,326.0924,327.2351,326.0924,326.2668,4814.0
2022-06-10 15:30:00,336.8,336.93,335.76,335.99,6761.0,326.1409,326.2668,325.1338,325.3565,6761.0
2022-06-10 15:35:00,336.27,337.22,335.82,336.55,9956.0,325.6276,326.5476,325.1919,325.8988,9956.0
2022-06-10 15:40:00,336.5,336.71,335.08,335.41,9138.0,325.8504,326.0537,324.4753,324.7949,9138.0
2022-06-10 15:45:00,335.36,335.52,334.09,334.2,15923.0,324.7464,324.9014,323.5166,323.6232,15923.0
2022-06-10 15:50:00,334.04,334.69,333.46,334.08,29673.0,323.4682,324.0976,322.9066,323.5069,29673.0
2022-06-10 15:55:00,334.14,334.46,333.5,333.63,58775.0,323.5651,323.8749,322.9453,323.0712,58775.0
2022-06-13 09:30:00,322.33,325.25,321.73,325.25,24864.0,312.1288,314.9564,311.5478,314.9564,24864.0
2022-06-13 09:35:00,325.09,325.09,322.63,322.63,6654.0,314.8015,314.8015,312.4193,312.4193,6654.0
2022-06-13 09:40:00,322.5,322.5,319.27,321.73,19678.0,312.2934,312.2934,309.1657,311.5478,19678.0
2022-06-13 09:45:00,321.47,323.2,321.21,322.39,6708.0,311.296,312.9713,311.0443,312.1869,6708.0
2022-06-13 09:50:00,321.48,322.08,320.87,320.97,5425.0,311.3057,311.8867,310.715,310.8119,5425.0
2022-06-13 09:55:00,320.95,321.39,319.79,320.09,5877.0,310.7925,311.2186,309.6692,309.9597,5877.0
2022-06-13 10:00:00,320.14,321.13,318.71,319.08,7620.0,310.0081,310.9668,308.6234,308.9817,7620.0
2022-06-13 10:05:00,319.32,320.47,319.2,319.2,10998.0,309.2141,310.3277,309.0979,309.0979,10998.0
2022-06-13 10:10:00,319.34,319.46,317.65,317.9,6426.0,309.2334,309.3496,307.5969,307.839,6426.0
2022-06-13 10:15:00,317.65,317.69,316.23,316.64,5612.0,307.5969,307.6357,306.2219,306.6189,5612.0
2022-06-13 10:20:00,316.84,316.96,315.01,315.19,6565.0,306.8126,306.9288,305.0405,305.2148,6565.0
2022-06-13 10:25:00,315.2,316.03,315.2,315.85,5040.0,305.2245,306.0282,305.2245,305.8539,5040.0
2022-06-13 10:30:00,315.83,316.17,315.12,315.63,7755.0,305.8345,306.1638,305.147,305.6409,7755.0
2022-06-13 10:35:00,315.45,316.39,315.31,315.41,8705.0,305.4666,306.3768,305.331,305.4278,8705.0
2022-06-13 10:40:00,315.29,315.29,313.88,314.0,11109.0,305.3116,305.3116,303.9462,304.0624,11109.0
2022-06-13 10:45:00,313.95,314.73,313.92,314.41,5694.0,304.014,304.7693,303.985,304.4595,5694.0
2022-06-13 10:50:00,314.36,314.84,314.14,314.15,4157.0,304.4111,304.8759,304.198,304.2077,4157.0
2022-06-13 10:55:00,314.19,314.88,313.99,314.27,13181.0,304.2464,304.9146,304.0528,304.3239,13181.0
2022-06-13 11:00:00,314.08,314.21,313.13,313.18,11887.0,304.1399,304.2658,303.22,303.2684,11887.0
2022-06-13 11:05:00,313.28,313.39,312.71,313.17,6597.0,303.3652,303.4718,302.8133,303.2587,6597.0
2022-06-13 11:10:00,313.13,314.14,312.66,313.82,7155.0,303.22,304.198,302.7649,303.8881,7155.0
2022-06-13 11:15:00,313.93,315.0,313.92,314.85,8493.0,303.9947,305.0308,303.985,304.8855,8493.0
2022-06-13 11:20:00,314.75,315.22,314.39,315.22,5833.0,304.7887,305.2438,304.4401,305.2438,5833.0
2022-06-13 11:25:00,315.23,315.64,314.14,314.43,7587.0,305.2535,305.6505,304.198,304.4788,7587.0
2022-06-13 11:30:00,315.12,315.12,314.18,314.78,3350.0,305.147,305.147,304.2368,304.8178,3350.0
2022-06-13 11:35:00,315.35,316.57,315.35,316.57,4231.0,305.3697,306.5511,305.3697,306.5511,4231.0
2022-06-13 11:40:00,316.64,317.27,316.14,316.65,2635.0,306.6189,307.229,306.1347,306.6286,2635.0
2022-06-13 11:45:00,316.67,316.75,315.64,316.44,5027.0,306.6479,306.7254,305.6505,306.4252,5027.0
2022-06-13 11:50:00,316.45,316.45,315.61,316.04,4217.0,306.4349,306.4349,305.6215,306.0379,4217.0
2022-06-13 11:55:00,315.69,316.23,315.33,316.07,4963.0,305.699,306.2219,305.3504,306.0669,4963.0
2022-06-13 12:00:00,316.2,316.75,315.3,315.8,5623.0,306.1928,306.7254,305.3213,305.8055,5623.0
2022-06-13 12:05:00,315.53,316.85,315.23,315.98,5898.0,305.544,306.8222,305.2535,305.9798,5898.0
2022-06-13 12:10:00,315.68,316.98,315.68,316.38,3591.0,305.6893,306.9481,305.6893,306.3671,3591.0
2022-06-13 12:15:00,316.71,316.87,315.8,316.32,3858.0,306.6867,306.8416,305.8055,306.309,3858.0
2022-06-13 12:20:00,316.41,317.06,316.29,316.59,5807.0,306.3962,307.0256,306.28,306.5705,5807.0
2022-06-13 12:25:00,316.73,317.73,316.73,317.73,3753.0,306.706,307.6744,306.706,307.6744,3753.0
2022-06-13 12:30:00,317.46,319.51,317.33,319.51,5199.0,307.4129,309.3981,307.2871,309.3981,5199.0
2022-06-13 12:35:00,319.33,321.47,319.33,321.22,7972.0,309.2238,311.296,309.2238,311.0539,7972.0
2022-06-13 12:40:00,321.22,321.39,320.45,320.62,10996.0,311.0539,311.2186,310.3083,310.4729,10996.0
2022-06-13 12:45:00,320.55,321.0,320.28,320.82,17187.0,310.4052,310.8409,310.1437,310.6666,17187.0
2022-06-13 12:50:00,320.99,321.14,319.79,319.8,10913.0,310.8312,310.9765,309.6692,309.6789,10913.0
2022-06-13 12:55:00,319.87,319.87,318.02,318.24,10085.0,309.7467,309.7467,307.9552,308.1683,10085.0
2022-06-13 13:00:00,317.98,318.07,317.41,317.68,4001.0,307.9165,308.0036,307.3645,307.626,4001.0
2022-06-13 13:05:00,317.63,318.54,317.3,318.54,5854.0,307.5776,308.4588,307.258,308.4588,5854.0
2022-06-13 13:10:00,318.38,318.38,317.58,318.37,6571.0,308.3038,308.3038,307.5291,308.2941,6571.0
2022-06-13 13:15:00,318.37,318.37,317.89,318.3,2476.0,308.2941,308.2941,307.8293,308.2264,2476.0
2022-06-13 13:20:00,318.27,318.63,318.01,318.03,4027.0,308.1973,308.5459,307.9455,307.9649,4027.0
2022-06-13 13:25:00,318.23,318.68,317.8,318.49,3611.0,308.1586,308.5943,307.7422,308.4103,3611.0
2022-06-13 13:30:00,318.25,318.66,317.85,317.93,3717.0,308.1779,308.575,307.7906,307.8681,3717.0
2022-06-13 13:35:00,317.93,319.33,317.9,319.32,6836.0,307.8681,309.2238,307.839,309.2141,6836.0
2022-06-13 13:40:00,319.47,320.81,319.26,320.81,5118.0,309.3593,310.6569,309.156,310.6569,5118.0
2022-06-13 13:45:00,320.98,321.73,320.69,321.69,2754.0,310.8215,311.5478,310.5407,311.5091,2754.0
2022-06-13 13:50:00,321.54,321.86,320.75,320.85,5679.0,311.3638,311.6737,310.5988,310.6957,5679.0
2022-06-13 13:55:00,321.2,322.16,321.08,321.99,3531.0,311.0346,311.9642,310.9184,311.7996,3531.0
2022-06-13 14:00:00,322.0,322.01,320.44,320.69,2600.0,311.8093,311.8189,310.2986,310.5407,2600.0
2022-06-13 14:05:00,320.65,320.65,319.7,319.7,5150.0,310.502,310.502,309.5821,309.5821,5150.0
2022-06-13 14:10:00,319.61,319.98,319.32,319.4,3586.0,309.4949,309.8532,309.2141,309.2915,3586.0
2022-06-13 14:15:00,319.22,320.02,319.22,319.99,8787.0,309.1172,309.8919,309.1172,309.8629,8787.0
2022-06-13 14:20:00,320.06,320.07,319.39,319.64,3662.0,309.9307,309.9403,309.2819,309.524,3662.0
2022-06-13 14:25:00,319.54,319.97,319.36,319.36,2545.0,309.4271,309.8435,309.2528,309.2528,2545.0
2022-06-13 14:30:00,319.34,319.57,317.91,318.82,4500.0,309.2334,309.4562,307.8487,308.7299,4500.0
2022-06-13 14:35:00,318.97,320.51,318.73,319.59,4785.0,308.8752,310.3664,308.6428,309.4755,4785.0
2022-06-13 14:40:00,319.41,320.11,318.95,319.01,3000.0,309.3012,309.9791,308.8558,308.9139,3000.0
2022-06-13 14:45:00,319.38,319.68,318.97,319.17,2405.0,309.2722,309.5627,308.8752,309.0688,2405.0
2022-06-13 14:50:00,318.79,319.08,318.55,318.7,3232.0,308.7009,308.9817,308.4684,308.6137,3232.0
2022-06-13 14:55:00,318.68,318.68,317.16,317.4,11439.0,308.5943,308.5943,307.1224,307.3548,11439.0
2022-06-13 15:00:00,317.38,317.98,316.98,317.92,3957.0,307.3355,307.9165,306.9481,307.8584,3957.0
2022-06-13 15:05:00,317.9,318.33,316.97,316.97,5619.0,307.839,308.2554,306.9385,306.9385,5619.0
2022-06-13 15:10:00,316.92,316.96,316.13,316.25,4901.0,306.89,306.9288,306.125,306.2412,4901.0
2022-06-13 15:15:00,316.16,319.04,315.83,317.13,10424.0,306.1541,308.9429,305.8345,307.0934,10424.0
2022-06-13 15:20:00,316.91,317.44,316.35,316.35,4959.0,306.8804,307.3936,306.3381,306.3381,4959.0
2022-06-13 15:25:00,316.3,316.45,315.17,315.24,7471.0,306.2897,306.4349,305.1954,305.2632,7471.0
2022-06-13 15:30:00,315.13,315.21,314.29,314.51,10617.0,305.1567,305.2342,304.3433,304.5563,10617.0
2022-06-13 15:35:00,314.6,315.4,314.13,314.16,12686.0,304.6435,305.4181,304.1883,304.2174,12686.0
2022-06-13 15:40:00,314.21,314.57,313.78,314.36,21803.0,304.2658,304.6144,303.8494,304.4111,21803.0
2022-06-13 15:45:00,314.36,315.23,314.16,314.35,13822.0,304.4111,305.2535,304.2174,304.4014,13822.0
2022-06-13 15:50:00,314.44,314.85,313.17,314.19,40660.0,304.4885,304.8855,303.2587,304.2464,40660.0
2022-06-13 15:55:00,314.0,314.9,313.29,313.79,143981.0,304.0624,304.934,303.3749,303.8591,143981.0
2022-06-14 09:30:00,318.75,318.98,315.96,317.14,18882.0,308.6621,308.8848,305.9604,307.1031,18882.0
2022-06-14 09:35:00,317.09,317.09,315.34,316.23,10095.0,307.0547,307.0547,305.36,306.2219,10095.0
2022-06-14 09:40:00,315.8,316.23,315.0,315.06,9024.0,305.8055,306.2219,305.0308,305.0889,9024.0
2022-06-14 09:45:00,315.1,317.12,315.1,317.12,3754.0,305.1276,307.0837,305.1276,307.0837,3754.0
2022-06-14 09:50:00,317.08,318.46,316.13,318.46,4150.0,307.045,308.3813,306.125,308.3813,4150.0
2022-06-14 09:55:00,318.77,319.62,318.14,319.52,10690.0,308.6815,309.5046,308.0714,309.4077,10690.0
2022-06-14 10:00:00,319.48,320.63,319.14,319.96,6537.0,309.369,310.4826,309.0398,309.8338,6537.0
2022-06-14 10:05:00,319.82,319.87,318.5,318.59,4200.0,309.6983,309.7467,308.42,308.5072,4200.0
2022-06-14 10:10:00,318.06,318.93,317.25,317.25,14576.0,307.994,308.8364,307.2096,307.2096,14576.0
2022-06-14 10:15:00,317.29,317.91,317.05,317.06,5090.0,307.2483,307.8487,307.0159,307.0256,5090.0
2022-06-14 10:20:00,317.01,317.01,316.0,316.11,16002.0,306.9772,306.9772,305.9992,306.1057,16002.0
2022-06-14 10:25:00,315.91,316.83,315.21,315.21,6251.0,305.912,306.8029,305.2342,305.2342,6251.0
2022-06-14 10:30:00,315.19,316.74,315.0,315.81,5637.0,305.2148,306.7157,305.0308,305.8152,5637.0
2022-06-14 10:35:00,316.1,317.37,316.02,316.47,5400.0,306.096,307.3258,306.0185,306.4543,5400.0
2022-06-14 10:40:00,316.89,316.96,315.56,315.88,5000.0,306.861,306.9288,305.5731,305.8829,5000.0
2022-06-14 10:45:00,315.84,318.41,315.51,317.96,5700.0,305.8442,308.3329,305.5247,307.8971,5700.0
2022-06-14 10:50:00,317.87,318.54,317.66,317.66,4600.0,307.81,308.4588,307.6066,307.6066,4600.0
2022-06-14 10:55:00,317.59,317.99,316.91,316.93,5714.0,307.5388,307.9262,306.8804,306.8997,5714.0
2022-06-14 11:00:00,317.07,317.92,316.35,316.35,6271.0,307.0353,307.8584,306.3381,306.3381,6271.0
2022-06-14 11:05:00,316.35,316.35,314.79,314.87,5030.0,306.3381,306.3381,304.8274,304.9049,5030.0
2022-06-14 11:10:00,314.72,314.82,314.32,314.39,5032.0,304.7597,304.8565,304.3723,304.4401,5032.0
2022-06-14 11:15:00,314.66,315.09,314.34,315.07,5719.0,304.7016,305.118,304.3917,305.0986,5719.0
2022-06-14 11:20:00,315.33,315.62,314.56,315.62,3800.0,305.3504,305.6312,304.6047,305.6312,3800.0
2022-06-14 11:25:00,315.89,316.32,315.41,315.41,3380.0,305.8926,306.309,305.4278,305.4278,3380.0
2022-06-14 11:30:00,315.3,316.46,314.59,316.46,3600.0,305.3213,306.4446,304.6338,306.4446,3600.0
2022-06-14 11:35:00,316.48,317.33,316.38,317.06,3454.0,306.464,307.2871,306.3671,307.0256,3454.0
2022-06-14 11:40:00,316.84,318.08,316.84,318.08,4002.0,306.8126,308.0133,306.8126,308.0133,4002.0
2022-06-14 11:45:00,317.91,318.25,317.09,317.18,3419.0,307.8487,308.1779,307.0547,307.1418,3419.0
2022-06-14 11:50:00,317.03,317.83,316.62,317.58,10200.0,306.9966,307.7712,306.5995,307.5291,10200.0
2022-06-14 11:55:00,317.96,318.25,317.71,318.06,2920.0,307.8971,308.1779,307.655,307.994,2920.0
2022-06-14 12:00:00,318.0,318.0,316.68,316.82,2900.0,307.9359,307.9359,306.6576,306.7932,2900.0
2022-06-14 12:05:00,316.77,316.82,316.35,316.71,3880.0,306.7448,306.7932,306.3381,306.6867,3880.0
2022-06-14 12:10:00,316.89,316.89,315.76,315.76,6430.0,306.861,306.861,305.7667,305.7667,6430.0
2022-06-14 12:15:00,315.32,316.85,315.32,316.84,3341.0,305.3407,306.8222,305.3407,306.8126,3341.0
2022-06-14 12:20:00,317.1,317.14,315.81,315.99,2114.0,307.0643,307.1031,305.8152,305.9895,2114.0
2022-06-14 12:25:00,315.99,316.2,315.98,316.04,2325.0,305.9895,306.1928,305.9798,306.0379,2325.0
2022-06-14 12:30:00,316.21,316.57,316.07,316.09,2800.0,306.2025,306.5511,306.0669,306.0863,2800.0
2022-06-14 12:35:00,315.94,316.2,315.73,315.85,1600.0,305.941,306.1928,305.7377,305.8539,1600.0
2022-06-14 12:40:00,315.81,316.26,315.81,316.17,2100.0,305.8152,306.2509,305.8152,306.1638,2100.0
2022-06-14 12:45:00,316.34,316.54,316.14,316.54,2902.0,306.3284,306.5221,306.1347,306.5221,2902.0
2022-06-14 12:50:00,316.42,316.5,315.89,316.49,3181.0,306.4059,306.4833,305.8926,306.4736,3181.0
2022-06-14 12:55:00,316.78,316.94,316.49,316.68,2100.0,306.7545,306.9094,306.4736,306.6576,2100.0
2022-06-14 13:00:00,317.0,317.26,316.66,317.26,18955.0,306.9675,307.2193,306.6383,307.2193,18955.0
2022-06-14 13:05:00,317.31,318.32,317.15,318.32,2900.0,307.2677,308.2457,307.1128,308.2457,2900.0
2022-06-14 13:10:00,318.47,318.47,317.9,317.91,2656.0,308.391,308.391,307.839,307.8487,2656.0
2022-06-14 13:15:00,317.93,319.17,317.93,319.17,3085.0,307.8681,309.0688,307.8681,309.0688,3085.0
2022-06-14 13:20:00,318.88,319.95,318.82,319.3,2000.0,308.788,309.8241,308.7299,309.1947,2000.0
2022-06-14 13:25:00,318.96,319.09,317.71,317.71,2632.0,308.8655,308.9914,307.655,307.655,2632.0
2022-06-14 13:30:00,317.59,317.8,316.85,316.85,3939.0,307.5388,307.7422,306.8222,306.8222,3939.0
2022-06-14 13:35:00,317.12,317.21,316.83,316.97,6183.0,307.0837,307.1709,306.8029,306.9385,6183.0
2022-06-14 13:40:00,316.94,317.14,315.83,316.21,8936.0,306.9094,307.1031,305.8345,306.2025,8936.0
2022-06-14 13:45:00,316.21,316.21,315.47,315.66,2233.0,306.2025,306.2025,305.4859,305.6699,2233.0
2022-06-14 13:50:00,315.72,316.22,315.72,316.05,1971.0,305.728,306.2122,305.728,306.0476,1971.0
2022-06-14 13:55:00,315.81,315.94,315.57,315.69,1800.0,305.8152,305.941,305.5828,305.699,1800.0
2022-06-14 14:00:00,315.81,316.17,315.77,315.82,2800.0,305.8152,306.1638,305.7764,305.8248,2800.0
2022-06-14 14:05:00,315.81,316.69,315.81,316.63,2402.0,305.8152,306.6673,305.8152,306.6092,2402.0
2022-06-14 14:10:00,316.5,316.5,315.7,315.81,1785.0,306.4833,306.4833,305.7086,305.8152,1785.0
2022-06-14 14:15:00,316.04,316.5,316.03,316.24,1591.0,306.0379,306.4833,306.0282,306.2316,1591.0
2022-06-14 14:20:00,316.22,317.11,316.22,316.38,4438.0,306.2122,307.074,306.2122,306.3671,4438.0
2022-06-14 14:25:00,316.54,316.68,316.07,316.56,1648.0,306.5221,306.6576,306.0669,306.5414,1648.0
2022-06-14 14:30:00,316.64,316.64,315.63,316.41,4945.0,306.6189,306.6189,305.6409,306.3962,4945.0
2022-06-14 14:35:00,316.49,316.54,315.84,316.18,5672.0,306.4736,306.5221,305.8442,306.1735,5672.0
2022-06-14 14:40:00,316.18,316.18,315.12,315.19,2333.0,306.1735,306.1735,305.147,305.2148,2333.0
2022-06-14 14:45:00,315.42,315.53,314.75,314.75,1901.0,305.4375,305.544,304.7887,304.7887,1901.0
2022-06-14 14:50:00,314.58,315.05,314.47,314.81,1000.0,304.6241,305.0792,304.5176,304.8468,1000.0
2022-06-14 14:55:00,314.58,314.78,314.4,314.55,3590.0,304.6241,304.8178,304.4498,304.595,3590.0
2022-06-14 15:00:00,314.36,314.51,314.17,314.41,5588.0,304.4111,304.5563,304.2271,304.4595,5588.0
2022-06-14 15:05:00,314.2,314.21,313.37,313.37,1600.0,304.2561,304.2658,303.4524,303.4524,1600.0
2022-06-14 15:10:00,313.34,313.64,312.39,312.47,5157.0,303.4233,303.7138,302.5034,302.5809,5157.0
2022-06-14 15:15:00,312.24,312.46,311.64,311.97,6238.0,302.3581,302.5712,301.7771,302.0967,6238.0
2022-06-14 15:20:00,312.08,312.59,312.08,312.23,5456.0,302.2032,302.6971,302.2032,302.3485,5456.0
2022-06-14 15:25:00,312.36,314.49,312.28,314.43,19915.0,302.4743,304.5369,302.3969,304.4788,19915.0
2022-06-14 15:30:00,314.29,315.24,314.17,314.47,10509.0,304.3433,305.2632,304.2271,304.5176,10509.0
2022-06-14 15:35:00,314.6,316.0,314.53,315.46,13392.0,304.6435,305.9992,304.5757,305.4762,13392.0
2022-06-14 15:40:00,315.64,316.3,314.85,314.87,14876.0,305.6505,306.2897,304.8855,304.9049,14876.0
2022-06-14 15:45:00,314.88,316.48,314.77,316.34,16239.0,304.9146,306.464,304.8081,306.3284,16239.0
2022-06-14 15:50:00,316.46,316.57,315.05,315.97,33493.0,306.4446,306.5511,305.0792,305.9701,33493.0
2022-06-14 15:55:00,315.88,316.53,315.71,316.49,85696.0,305.8829,306.5124,305.7183,306.4736,85696.0
2022-06-15 09:30:00,322.39,323.43,319.18,319.91,15348.0,312.1869,313.194,309.0785,309.7854,15348.0
2022-06-15 09:35:00,320.5,320.84,318.8,319.55,5432.0,310.3567,310.686,308.7105,309.4368,5432.0
2022-06-15 09:40:00,319.13,320.91,319.13,320.6,7572.0,309.0301,310.7538,309.0301,310.4536,7572.0
2022-06-15 09:45:00,320.79,322.06,320.22,320.67,5555.0,310.6376,311.8674,310.0856,310.5214,5555.0
2022-06-15 09:50:00,320.08,321.78,319.92,321.3,3347.0,309.95,311.5962,309.7951,311.1314,3347.0
2022-06-15 09:55:00,321.35,321.93,320.65,320.91,4712.0,311.1798,311.7415,310.502,310.7538,4712.0
2022-06-15 10:00:00,321.02,322.96,321.02,322.77,3823.0,310.8603,312.7389,310.8603,312.5549,3823.0
2022-06-15 10:05:00,322.58,324.18,322.58,323.94,3295.0,312.3709,313.9203,312.3709,313.6879,3295.0
2022-06-15 10:10:00,323.83,324.06,322.68,322.92,8157.0,313.5813,313.8041,312.4677,312.7001,8157.0
2022-06-15 10:15:00,322.93,323.13,321.79,322.66,5905.0,312.7098,312.9035,311.6059,312.4484,5905.0
2022-06-15 10:20:00,322.53,322.53,321.51,322.08,2231.0,312.3225,312.3225,311.3348,311.8867,2231.0
2022-06-15 10:25:00,321.87,321.97,320.73,321.46,5520.0,311.6834,311.7802,310.5795,311.2864,5520.0
2022-06-15 10:30:00,321.59,321.59,319.29,319.91,5322.0,311.4122,311.4122,309.185,309.7854,5322.0
2022-06-15 10:35:00,320.09,320.34,319.75,319.75,3200.0,309.9597,310.2018,309.6305,309.6305,3200.0
2022-06-15 10:40:00,319.69,320.92,319.59,320.65,3133.0,309.5724,310.7634,309.4755,310.502,3133.0
2022-06-15 10:45:00,320.68,321.27,320.21,321.27,2816.0,310.531,311.1024,310.0759,311.1024,2816.0
2022-06-15 10:50:00,321.42,321.47,320.57,320.57,3177.0,311.2476,311.296,310.4245,310.4245,3177.0
2022-06-15 10:55:00,320.81,321.43,320.76,321.24,2220.0,310.6569,311.2573,310.6085,311.0733,2220.0
2022-06-15 11:00:00,321.75,321.75,321.22,321.29,1400.0,311.5672,311.5672,311.0539,311.1217,1400.0
2022-06-15 11:05:00,321.45,321.93,321.44,321.75,5972.0,311.2767,311.7415,311.267,311.5672,5972.0
2022-06-15 11:10:00,321.65,321.82,320.34,320.35,3459.0,311.4703,311.635,310.2018,310.2115,3459.0
2022-06-15 11:15:00,320.32,320.69,319.84,320.27,2459.0,310.1824,310.5407,309.7176,310.134,2459.0
2022-06-15 11:20:00,320.1,320.28,319.22,320.19,3066.0,309.9694,310.1437,309.1172,310.0565,3066.0
2022-06-15 11:25:00,320.52,320.79,320.01,320.79,2307.0,310.3761,310.6376,309.8822,310.6376,2307.0
2022-06-15 11:30:00,320.67,320.7,320.14,320.48,2209.0,310.5214,310.5504,310.0081,310.3374,2209.0
2022-06-15 11:35:00,320.48,321.28,320.47,321.18,5870.0,310.3374,311.112,310.3277,311.0152,5870.0
2022-06-15 11:40:00,321.01,321.6,320.95,321.6,1327.0,310.8506,311.4219,310.7925,311.4219,1327.0
2022-06-15 11:45:00,321.81,321.9,321.43,321.6,2137.0,311.6253,311.7124,311.2573,311.4219,2137.0
2022-06-15 11:50:00,321.56,321.88,321.25,321.85,2500.0,311.3832,311.6931,311.083,311.664,2500.0
2022-06-15 11:55:00,321.92,322.47,321.92,322.47,2074.0,311.7318,312.2644,311.7318,312.2644,2074.0
2022-06-15 12:00:00,322.54,322.93,322.43,322.73,2205.0,312.3322,312.7098,312.2257,312.5162,2205.0
2022-06-15 12:05:00,322.57,322.68,322.11,322.51,3670.0,312.3612,312.4677,311.9158,312.3031,3670.0
2022-06-15 12:10:00,322.51,323.23,322.2,323.23,3620.0,312.3031,313.0003,312.0029,313.0003,3620.0
2022-06-15 12:15:00,323.38,323.63,323.32,323.51,2921.0,313.1456,313.3877,313.0875,313.2715,2921.0
2022-06-15 12:20:00,323.57,323.78,322.72,322.92,8638.0,313.3296,313.5329,312.5065,312.7001,8638.0
2022-06-15 12:25:00,322.98,322.98,322.59,322.89,1200.0,312.7582,312.7582,312.3806,312.6711,1200.0
2022-06-15 12:30:00,323.03,323.33,322.87,322.92,2288.0,312.8067,313.0972,312.6517,312.7001,2288.0
2022-06-15 12:35:00,322.42,322.5,321.66,321.66,2606.0,312.216,312.2934,311.48,311.48,2606.0
2022-06-15 12:40:00,321.89,321.89,321.31,321.37,2100.0,311.7027,311.7027,311.1411,311.1992,2100.0
2022-06-15 12:45:00,321.36,321.47,320.72,320.8,4470.0,311.1895,311.296,310.5698,310.6472,4470.0
2022-06-15 12:50:00,321.0,321.0,320.26,320.3,3725.0,310.8409,310.8409,310.1243,310.1631,3725.0
2022-06-15 12:55:00,320.35,320.43,319.98,319.98,2800.0,310.2115,310.2889,309.8532,309.8532,2800.0
2022-06-15 13:00:00,320.27,320.55,320.14,320.3,3464.0,310.134,310.4052,310.0081,310.1631,3464.0
2022-06-15 13:05:00,320.34,320.34,319.68,319.9,2605.0,310.2018,310.2018,309.5627,309.7757,2605.0
2022-06-15 13:10:00,320.02,320.78,320.02,320.75,3414.0,309.8919,310.6279,309.8919,310.5988,3414.0
2022-06-15 13:15:00,320.98,320.98,320.62,320.91,3724.0,310.8215,310.8215,310.4729,310.7538,3724.0
2022-06-15 13:20:00,320.92,321.16,320.74,321.16,1800.0,310.7634,310.9958,310.5891,310.9958,1800.0
2022-06-15 13:25:00,320.98,321.7,320.95,321.56,1483.0,310.8215,311.5188,310.7925,311.3832,1483.0
2022-06-15 13:30:00,321.32,321.45,321.14,321.45,900.0,311.1508,311.2767,310.9765,311.2767,900.0
2022-06-15 13:35:00,321.33,321.47,321.03,321.41,1532.0,311.1605,311.296,310.87,311.2379,1532.0
2022-06-15 13:40:00,321.45,321.69,321.34,321.68,1248.0,311.2767,311.5091,311.1701,311.4994,1248.0
2022-06-15 13:45:00,321.7,322.04,321.7,321.99,1308.0,311.5188,311.848,311.5188,311.7996,1308.0
2022-06-15 13:50:00,321.07,322.39,321.07,322.39,3204.0,310.9087,312.1869,310.9087,312.1869,3204.0
2022-06-15 13:55:00,322.45,323.43,322.4,322.99,4298.0,312.245,313.194,312.1966,312.7679,4298.0
2022-06-15 14:00:00,324.97,325.22,319.12,319.56,7045.0,314.6853,314.9274,309.0204,309.4465,7045.0
2022-06-15 14:05:00,318.85,319.91,317.46,319.02,3400.0,308.759,309.7854,307.4129,308.9236,3400.0
2022-06-15 14:10:00,318.68,319.53,317.61,318.64,4991.0,308.5943,309.4174,307.5582,308.5556,4991.0
2022-06-15 14:15:00,318.87,321.37,318.14,320.67,3256.0,308.7783,311.1992,308.0714,310.5214,3256.0
2022-06-15 14:20:00,320.98,321.6,319.11,319.11,3400.0,310.8215,311.4219,309.0107,309.0107,3400.0
2022-06-15 14:25:00,319.22,319.87,318.47,318.47,2206.0,309.1172,309.7467,308.391,308.391,2206.0
2022-06-15 14:30:00,318.45,318.88,316.21,317.14,5960.0,308.3716,308.788,306.2025,307.1031,5960.0
2022-06-15 14:35:00,317.08,322.9,316.97,321.9,7416.0,307.045,312.6808,306.9385,311.7124,7416.0
2022-06-15 14:40:00,321.75,328.56,321.75,327.82,7499.0,311.5672,318.1616,311.5672,317.4451,7499.0
2022-06-15 14:45:00,328.07,329.42,326.0,326.05,8749.0,317.6872,318.9944,315.6827,315.7311,8749.0
2022-06-15 14:50:00,326.1,326.57,322.49,323.38,19984.0,315.7795,316.2346,312.2838,313.1456,19984.0
2022-06-15 14:55:00,324.13,324.25,321.27,323.09,4401.0,313.8718,313.9881,311.1024,312.8648,4401.0
2022-06-15 15:00:00,323.06,325.18,322.63,323.74,7009.0,312.8357,314.8886,312.4193,313.4942,7009.0
2022-06-15 15:05:00,323.98,325.29,323.31,325.11,16763.0,313.7266,314.9951,313.0778,314.8208,16763.0
2022-06-15 15:10:00,325.02,325.6,322.47,323.86,8831.0,314.7337,315.2953,312.2644,313.6104,8831.0
2022-06-15 15:15:00,323.37,324.55,323.03,324.14,12462.0,313.1359,314.2786,312.8067,313.8815,12462.0
2022-06-15 15:20:00,324.66,327.44,324.4,326.82,22208.0,314.3851,317.0771,314.1333,316.4767,22208.0
2022-06-15 15:25:00,326.82,327.68,326.06,327.59,12665.0,316.4767,317.3095,315.7408,317.2223,12665.0
2022-06-15 15:30:00,327.31,329.48,326.8,329.16,10024.0,316.9512,319.0525,316.4573,318.7427,10024.0
2022-06-15 15:35:00,329.05,329.27,326.5,326.5,7514.0,318.6361,318.8492,316.1668,316.1668,7514.0
2022-06-15 15:40:00,326.46,326.47,324.11,324.47,13427.0,316.1281,316.1378,313.8525,314.2011,13427.0
2022-06-15 15:45:00,324.56,325.4,324.1,325.2,17148.0,314.2882,315.1017,313.8428,314.908,17148.0
2022-06-15 15:50:00,324.94,324.95,323.27,323.95,56813.0,314.6562,314.6659,313.0391,313.6975,56813.0
2022-06-15 15:55:00,323.88,324.24,323.29,323.74,55003.0,313.6298,313.9784,313.0584,313.4942,55003.0
2022-06-16 09:30:00,319.1,321.61,316.11,318.44,64686.0,309.001,311.4316,306.1057,308.3619,64686.0
2022-06-16 09:35:00,318.44,319.11,317.27,318.29,19470.0,308.3619,309.0107,307.229,308.2167,19470.0
2022-06-16 09:40:00,317.69,319.61,316.82,318.5,26770.0,307.6357,309.4949,306.7932,308.42,26770.0
2022-06-16 09:45:00,318.14,319.48,317.9,317.98,16591.0,308.0714,309.369,307.839,307.9165,16591.0
2022-06-16 09:50:00,318.27,318.27,315.46,315.46,19180.0,308.1973,308.1973,305.4762,305.4762,19180.0
2022-06-16 09:55:00,316.01,316.04,314.09,314.48,21451.0,306.0088,306.0379,304.1496,304.5273,21451.0
2022-06-16 10:00:00,314.17,314.17,311.75,311.75,12953.0,304.2271,304.2271,301.8837,301.8837,12953.0
2022-06-16 10:05:00,311.99,312.41,311.19,311.49,17033.0,302.1161,302.5228,301.3414,301.6319,17033.0
2022-06-16 10:10:00,311.72,311.99,310.95,311.04,6337.0,301.8546,302.1161,301.109,301.1961,6337.0
2022-06-16 10:15:00,310.74,312.1,310.5,311.19,19924.0,300.9056,302.2226,300.6732,301.3414,19924.0
2022-06-16 10:20:00,311.16,312.97,310.93,312.53,9622.0,301.3123,303.065,301.0896,302.639,9622.0
2022-06-16 10:25:00,312.28,313.26,312.09,313.19,6620.0,302.3969,303.3459,302.2129,303.2781,6620.0
2022-06-16 10:30:00,312.7,312.99,311.85,312.26,9987.0,302.8036,303.0844,301.9805,302.3775,9987.0
2022-06-16 10:35:00,312.1,312.44,310.5,310.5,18552.0,302.2226,302.5518,300.6732,300.6732,18552.0
2022-06-16 10:40:00,310.5,310.57,307.96,308.0,14120.0,300.6732,300.741,298.2136,298.2523,14120.0
2022-06-16 10:45:00,308.04,308.41,307.31,307.53,8718.0,298.2911,298.6494,297.5842,297.7972,8718.0
2022-06-16 10:50:00,307.35,308.5,307.01,308.41,5600.0,297.6229,298.7365,297.2937,298.6494,5600.0
2022-06-16 10:55:00,308.29,309.26,308.11,309.03,15843.0,298.5332,299.4725,298.3589,299.2497,15843.0
2022-06-16 11:00:00,308.38,309.66,308.36,309.28,6833.0,298.6203,299.8598,298.6009,299.4918,6833.0
2022-06-16 11:05:00,309.12,309.12,307.9,309.06,12404.0,299.3369,299.3369,298.1555,299.2788,12404.0
2022-06-16 11:10:00,309.08,310.7,308.99,310.44,18511.0,299.2982,300.8669,299.211,300.6151,18511.0
2022-06-16 11:15:00,310.03,310.54,309.29,310.38,13138.0,300.2181,300.7119,299.5015,300.557,13138.0
2022-06-16 11:20:00,310.32,310.33,309.47,309.94,7336.0,300.4989,300.5086,299.6758,300.1309,7336.0
2022-06-16 11:25:00,309.34,310.92,309.29,310.31,7800.0,299.5499,301.0799,299.5015,300.4892,7800.0
2022-06-16 11:30:00,310.51,311.11,309.97,310.01,19618.0,300.6829,301.2639,300.16,300.1987,19618.0
2022-06-16 11:35:00,309.89,311.08,309.34,311.08,8640.0,300.0825,301.2349,299.5499,301.2349,8640.0
2022-06-16 11:40:00,310.89,311.1,309.8,310.31,5433.0,301.0509,301.2542,299.9954,300.4892,5433.0
2022-06-16 11:45:00,310.14,310.9,310.0,310.84,5812.0,300.3246,301.0606,300.189,301.0025,5812.0
2022-06-16 11:50:00,311.23,311.31,310.43,311.07,7070.0,301.3801,301.4576,300.6054,301.2252,7070.0
2022-06-16 11:55:00,310.94,311.6,310.87,311.55,4800.0,301.0993,301.7384,301.0315,301.69,4800.0
2022-06-16 12:00:00,311.66,311.97,311.41,311.76,6362.0,301.7965,302.0967,301.5544,301.8933,6362.0
2022-06-16 12:05:00,311.62,311.95,311.02,311.05,6269.0,301.7578,302.0773,301.1768,301.2058,6269.0
2022-06-16 12:10:00,311.05,311.89,310.96,311.16,9302.0,301.2058,302.0192,301.1187,301.3123,9302.0
2022-06-16 12:15:00,311.19,312.41,311.18,311.81,9614.0,301.3414,302.5228,301.3317,301.9418,9614.0
2022-06-16 12:20:00,311.65,312.25,311.51,311.85,4393.0,301.7868,302.3678,301.6513,301.9805,4393.0
2022-06-16 12:25:00,311.86,312.52,311.71,312.52,5145.0,301.9902,302.6293,301.8449,302.6293,5145.0
2022-06-16 12:30:00,312.37,312.37,311.47,311.78,3877.0,302.484,302.484,301.6125,301.9127,3877.0
2022-06-16 12:35:00,311.63,311.63,310.29,311.12,5642.0,301.7675,301.7675,300.4699,301.2736,5642.0
2022-06-16 12:40:00,311.11,312.15,310.99,311.75,3603.0,301.2639,302.271,301.1477,301.8837,3603.0
2022-06-16 12:45:00,311.99,312.45,311.41,312.44,3000.0,302.1161,302.5615,301.5544,302.5518,3000.0
2022-06-16 12:50:00,312.13,312.72,311.95,312.29,2155.0,302.2516,302.823,302.0773,302.4066,2155.0
2022-06-16 12:55:00,312.14,312.53,311.71,312.47,5114.0,302.2613,302.639,301.8449,302.5809,5114.0
2022-06-16 13:00:00,312.62,313.13,312.1,312.11,5267.0,302.7261,303.22,302.2226,302.2323,5267.0
2022-06-16 13:05:00,312.4,313.35,311.54,312.82,5634.0,302.5131,303.433,301.6803,302.9198,5634.0
2022-06-16 13:10:00,312.97,312.97,312.0,312.2,5165.0,303.065,303.065,302.1257,302.3194,5165.0
2022-06-16 13:15:00,312.49,312.81,312.05,312.52,3012.0,302.6002,302.9101,302.1742,302.6293,3012.0
2022-06-16 13:20:00,312.52,312.62,310.57,310.57,5610.0,302.6293,302.7261,300.741,300.741,5610.0
2022-06-16 13:25:00,310.88,313.3,310.77,312.5,5509.0,301.0412,303.3846,300.9347,302.6099,5509.0
2022-06-16 13:30:00,312.44,313.06,311.94,312.4,5100.0,302.5518,303.1522,302.0676,302.5131,5100.0
2022-06-16 13:35:00,312.6,312.8,311.81,312.73,14548.0,302.7068,302.9004,301.9418,302.8326,14548.0
2022-06-16 13:40:00,312.65,312.66,311.18,311.18,5045.0,302.7552,302.7649,301.3317,301.3317,5045.0
2022-06-16 13:45:00,310.94,311.0,310.12,310.68,3303.0,301.0993,301.1574,300.3052,300.8475,3303.0
2022-06-16 13:50:00,310.56,310.56,310.14,310.28,2841.0,300.7313,300.7313,300.3246,300.4602,2841.0
2022-06-16 13:55:00,310.28,310.47,309.41,309.67,10680.0,300.4602,300.6442,299.6177,299.8695,10680.0
2022-06-16 14:00:00,309.6,310.39,309.52,310.19,8019.0,299.8017,300.5667,299.7242,300.373,8019.0
2022-06-16 14:05:00,310.32,310.32,309.2,309.5,5442.0,300.4989,300.4989,299.4144,299.7049,5442.0
2022-06-16 14:10:00,309.59,310.01,309.39,309.98,5657.0,299.792,300.1987,299.5983,300.1697,5657.0
2022-06-16 14:15:00,309.9,310.18,309.24,309.85,5073.0,300.0922,300.3633,299.4531,300.0438,5073.0
2022-06-16 14:20:00,310.06,310.07,308.71,308.71,2929.0,300.2471,300.2568,298.9399,298.9399,2929.0
2022-06-16 14:25:00,308.62,308.88,308.49,308.69,3507.0,298.8527,299.1045,298.7268,298.9205,3507.0
2022-06-16 14:30:00,308.4,309.04,308.11,308.5,5646.0,298.6397,299.2594,298.3589,298.7365,5646.0
2022-06-16 14:35:00,308.62,308.65,307.96,308.22,7190.0,298.8527,298.8818,298.2136,298.4654,7190.0
2022-06-16 14:40:00,308.41,309.65,307.99,307.99,5010.0,298.6494,299.8501,298.2427,298.2427,5010.0
2022-06-16 14:45:00,308.01,308.63,306.56,306.56,5147.0,298.262,298.8624,296.8579,296.8579,5147.0
2022-06-16 14:50:00,306.75,307.12,306.62,306.63,8593.0,297.0419,297.4002,296.916,296.9257,8593.0
2022-06-16 14:55:00,306.67,307.92,306.53,307.92,7469.0,296.9644,298.1749,296.8289,298.1749,7469.0
2022-06-16 15:00:00,307.82,310.54,307.82,310.0,7516.0,298.078,300.7119,298.078,300.189,7516.0
2022-06-16 15:05:00,309.83,309.92,308.89,309.92,9113.0,300.0244,300.1116,299.1142,300.1116,9113.0
2022-06-16 15:10:00,310.02,310.49,308.36,308.63,8114.0,300.2084,300.6635,298.6009,298.8624,8114.0
2022-06-16 15:15:00,308.47,308.99,308.08,308.99,11298.0,298.7075,299.211,298.3298,299.211,11298.0
2022-06-16 15:20:00,309.43,309.89,309.11,309.29,9532.0,299.6371,300.0825,299.3272,299.5015,9532.0
2022-06-16 15:25:00,308.99,310.5,308.86,310.34,11761.0,299.211,300.6732,299.0851,300.5183,11761.0
2022-06-16 15:30:00,310.17,310.49,308.22,308.31,27663.0,300.3537,300.6635,298.4654,298.5525,27663.0
2022-06-16 15:35:00,308.24,309.72,308.02,309.37,17530.0,298.4847,299.9179,298.2717,299.579,17530.0
2022-06-16 15:40:00,309.68,310.7,309.25,309.4,14570.0,299.8792,300.8669,299.4628,299.608,14570.0
2022-06-16 15:45:00,309.22,309.84,308.83,309.15,29125.0,299.4337,300.0341,299.0561,299.3659,29125.0
2022-06-16 15:50:00,309.27,310.04,308.84,309.53,37004.0,299.4821,300.2278,299.0658,299.7339,37004.0
2022-06-16 15:55:00,309.68,310.72,309.54,310.46,78406.0,299.8792,300.8863,299.7436,300.6345,78406.0
2022-06-17 09:30:00,311.05,313.82,311.05,313.0,209650.0,301.2058,303.8881,301.2058,303.0941,209650.0
2022-06-17 09:35:00,313.8,314.47,313.18,313.3,9101.0,303.8688,304.5176,303.2684,303.3846,9101.0
2022-06-17 09:40:00,313.73,315.62,313.57,314.39,6094.0,303.801,305.6312,303.6461,304.4401,6094.0
2022-06-17 09:45:00,314.28,315.06,313.74,314.65,15966.0,304.3336,305.0889,303.8107,304.6919,15966.0
2022-06-17 09:50:00,314.92,316.4,314.92,315.59,13779.0,304.9533,306.3865,304.9533,305.6021,13779.0
2022-06-17 09:55:00,315.54,316.25,314.84,315.65,10692.0,305.5537,306.2412,304.8759,305.6602,10692.0
2022-06-17 10:00:00,316.19,316.19,313.15,313.87,16240.0,306.1831,306.1831,303.2393,303.9366,16240.0
2022-06-17 10:05:00,314.11,314.11,313.15,313.15,9861.0,304.169,304.169,303.2393,303.2393,9861.0
2022-06-17 10:10:00,313.25,313.7,312.9,313.52,8525.0,303.3362,303.7719,302.9973,303.5976,8525.0
2022-06-17 10:15:00,313.34,313.68,311.33,311.34,18387.0,303.4233,303.7526,301.4769,301.4866,18387.0
2022-06-17 10:20:00,310.76,310.76,309.42,309.79,7023.0,300.925,300.925,299.6274,299.9857,7023.0
2022-06-17 10:25:00,309.79,310.45,308.84,309.0,9983.0,299.9857,300.6248,299.0658,299.2207,9983.0
2022-06-17 10:30:00,308.9,309.56,307.0,307.01,7774.0,299.1239,299.763,297.284,297.2937,7774.0
2022-06-17 10:35:00,306.81,307.21,305.55,306.63,6260.0,297.1,297.4873,295.8799,296.9257,6260.0
2022-06-17 10:40:00,306.5,307.46,306.24,307.25,7538.0,296.7998,297.7294,296.548,297.5261,7538.0
2022-06-17 10:45:00,307.28,307.36,304.95,306.01,8033.0,297.5551,297.6326,295.2989,296.3253,8033.0
2022-06-17 10:50:00,305.51,307.45,305.39,307.21,13500.0,295.8411,297.7197,295.7249,297.4873,13500.0
2022-06-17 10:55:00,307.37,308.23,307.16,308.23,7605.0,297.6423,298.4751,297.4389,298.4751,7605.0
2022-06-17 11:00:00,307.95,310.12,306.76,309.68,6012.0,298.2039,300.3052,297.0516,299.8792,6012.0
2022-06-17 11:05:00,309.42,311.9,309.42,311.53,7050.0,299.6274,302.0289,299.6274,301.6706,7050.0
2022-06-17 11:10:00,311.75,311.75,310.49,310.73,3500.0,301.8837,301.8837,300.6635,300.8959,3500.0
2022-06-17 11:15:00,310.74,312.64,310.6,312.62,5320.0,300.9056,302.7455,300.7701,302.7261,5320.0
2022-06-17 11:20:00,312.15,312.21,310.94,311.29,3085.0,302.271,302.3291,301.0993,301.4382,3085.0
2022-06-17 11:25:00,310.82,312.6,310.56,312.22,9325.0,300.9831,302.7068,300.7313,302.3388,9325.0
2022-06-17 11:30:00,312.46,313.29,311.63,311.63,6580.0,302.5712,303.3749,301.7675,301.7675,6580.0
2022-06-17 11:35:00,311.0,311.59,310.74,311.32,5700.0,301.1574,301.7287,300.9056,301.4673,5700.0
2022-06-17 11:40:00,311.53,311.76,310.13,310.26,6209.0,301.6706,301.8933,300.3149,300.4408,6209.0
2022-06-17 11:45:00,310.05,310.62,309.75,310.29,5562.0,300.2375,300.7894,299.947,300.4699,5562.0
2022-06-17 11:50:00,310.22,310.76,308.57,308.57,8761.0,300.4021,300.925,298.8043,298.8043,8761.0
2022-06-17 11:55:00,308.72,309.03,308.11,308.38,6900.0,298.9495,299.2497,298.3589,298.6203,6900.0
2022-06-17 12:00:00,308.16,308.16,307.05,307.44,4200.0,298.4073,298.4073,297.3324,297.7101,4200.0
2022-06-17 12:05:00,307.44,308.03,307.36,307.36,3500.0,297.7101,298.2814,297.6326,297.6326,3500.0
2022-06-17 12:10:00,307.57,308.24,306.96,308.06,6329.0,297.8359,298.4847,297.2453,298.3104,6329.0
2022-06-17 12:15:00,308.23,308.52,307.6,307.6,6329.0,298.4751,298.7559,297.865,297.865,6329.0
2022-06-17 12:20:00,307.5,308.41,307.43,308.41,11429.0,297.7682,298.6494,297.7004,298.6494,11429.0
2022-06-17 12:25:00,308.29,308.73,307.66,307.69,21940.0,298.5332,298.9592,297.9231,297.9521,21940.0
2022-06-17 12:30:00,307.88,308.18,307.3,307.75,3480.0,298.1361,298.4266,297.5745,298.0102,3480.0
2022-06-17 12:35:00,307.75,308.84,307.18,308.81,4400.0,298.0102,299.0658,297.4583,299.0367,4400.0
2022-06-17 12:40:00,308.82,309.27,308.51,308.96,15924.0,299.0464,299.4821,298.7462,299.182,15924.0
2022-06-17 12:45:00,309.23,310.64,309.17,310.47,9974.0,299.4434,300.8088,299.3853,300.6442,9974.0
2022-06-17 12:50:00,310.51,310.55,309.29,309.52,4519.0,300.6829,300.7216,299.5015,299.7242,4519.0
2022-06-17 12:55:00,309.65,310.1,309.43,309.81,2601.0,299.8501,300.2859,299.6371,300.0051,2601.0
2022-06-17 13:00:00,309.91,310.87,309.52,310.8,3610.0,300.1019,301.0315,299.7242,300.9637,3610.0
2022-06-17 13:05:00,310.77,312.66,310.77,312.66,12731.0,300.9347,302.7649,300.9347,302.7649,12731.0
2022-06-17 13:10:00,312.46,313.81,312.16,313.41,4264.0,302.5712,303.8785,302.2807,303.4911,4264.0
2022-06-17 13:15:00,313.48,313.48,312.88,312.93,2750.0,303.5589,303.5589,302.9779,303.0263,2750.0
2022-06-17 13:20:00,313.01,313.25,312.06,313.25,7771.0,303.1038,303.3362,302.1838,303.3362,7771.0
2022-06-17 13:25:00,313.16,313.16,312.28,312.29,3486.0,303.249,303.249,302.3969,302.4066,3486.0
2022-06-17 13:30:00,312.47,312.91,312.1,312.91,5810.0,302.5809,303.0069,302.2226,303.0069,5810.0
2022-06-17 13:35:00,312.75,313.13,312.37,312.73,4149.0,302.852,303.22,302.484,302.8326,4149.0
2022-06-17 13:40:00,312.81,313.36,312.68,313.18,6991.0,302.9101,303.4427,302.7842,303.2684,6991.0
2022-06-17 13:45:00,313.06,313.06,311.56,312.85,8068.0,303.1522,303.1522,301.6997,302.9488,8068.0
2022-06-17 13:50:00,312.85,313.1,312.82,313.1,2500.0,302.9488,303.1909,302.9198,303.1909,2500.0
2022-06-17 13:55:00,312.89,313.49,312.54,312.65,4309.0,302.9876,303.5686,302.6487,302.7552,4309.0
2022-06-17 14:00:00,312.55,313.21,312.39,312.69,4871.0,302.6583,303.2974,302.5034,302.7939,4871.0
2022-06-17 14:05:00,312.71,312.84,311.7,312.37,6420.0,302.8133,302.9392,301.8352,302.484,6420.0
2022-06-17 14:10:00,312.41,312.47,311.67,312.33,3725.0,302.5228,302.5809,301.8062,302.4453,3725.0
2022-06-17 14:15:00,312.45,312.75,312.17,312.43,3350.0,302.5615,302.852,302.2904,302.5421,3350.0
2022-06-17 14:20:00,312.27,312.59,312.27,312.5,2800.0,302.3872,302.6971,302.3872,302.6099,2800.0
2022-06-17 14:25:00,312.38,312.73,311.63,311.63,5730.0,302.4937,302.8326,301.7675,301.7675,5730.0
2022-06-17 14:30:00,311.48,311.48,310.6,311.15,3221.0,301.6222,301.6222,300.7701,301.3026,3221.0
2022-06-17 14:35:00,311.18,312.49,311.17,312.42,6016.0,301.3317,302.6002,301.322,302.5325,6016.0
2022-06-17 14:40:00,312.38,313.08,311.91,312.06,5890.0,302.4937,303.1716,302.0386,302.1838,5890.0
2022-06-17 14:45:00,311.66,311.9,311.51,311.72,5877.0,301.7965,302.0289,301.6513,301.8546,5877.0
2022-06-17 14:50:00,311.63,311.64,310.74,311.12,5813.0,301.7675,301.7771,300.9056,301.2736,5813.0
2022-06-17 14:55:00,311.06,311.76,310.62,311.09,5758.0,301.2155,301.8933,300.7894,301.2445,5758.0
2022-06-17 15:00:00,311.25,312.03,311.11,311.48,8753.0,301.3995,302.1548,301.2639,301.6222,8753.0
2022-06-17 15:05:00,311.45,311.48,310.61,311.07,6078.0,301.5931,301.6222,300.7797,301.2252,6078.0
2022-06-17 15:10:00,311.09,311.09,309.02,309.34,5832.0,301.2445,301.2445,299.2401,299.5499,5832.0
2022-06-17 15:15:00,309.38,310.49,309.11,310.24,9974.0,299.5887,300.6635,299.3272,300.4214,9974.0
2022-06-17 15:20:00,310.35,312.02,310.3,311.98,11908.0,300.528,302.1451,300.4795,302.1064,11908.0
2022-06-17 15:25:00,312.06,312.73,311.81,312.55,13115.0,302.1838,302.8326,301.9418,302.6583,13115.0
2022-06-17 15:30:00,312.55,312.92,311.81,312.74,26945.0,302.6583,303.0166,301.9418,302.8423,26945.0
2022-06-17 15:35:00,312.81,313.5,312.55,313.5,23904.0,302.9101,303.5783,302.6583,303.5783,23904.0
2022-06-17 15:40:00,313.47,313.48,311.01,311.13,14774.0,303.5492,303.5589,301.1671,301.2833,14774.0
2022-06-17 15:45:00,311.07,311.33,310.45,311.03,30779.0,301.2252,301.4769,300.6248,301.1864,30779.0
2022-06-17 15:50:00,310.95,312.49,310.13,311.23,76266.0,301.109,302.6002,300.3149,301.3801,76266.0
2022-06-17 15:55:00,311.13,312.34,311.13,311.84,165256.0,301.2833,302.455,301.2833,301.9708,165256.0
2022-06-21 09:30:00,319.49,322.36,317.73,321.62,24199.0,309.3787,312.1579,307.6744,311.4413,24199.0
2022-06-21 09:35:00,321.52,323.53,320.73,323.01,8875.0,311.3445,313.2908,310.5795,312.7873,8875.0
2022-06-21 09:40:00,323.25,326.01,323.09,325.44,15611.0,313.0197,315.6924,312.8648,315.1404,15611.0
2022-06-21 09:45:00,324.84,325.21,323.17,325.02,18318.0,314.5594,314.9177,312.9422,314.7337,18318.0
2022-06-21 09:50:00,324.81,328.27,324.78,328.27,16470.0,314.5303,317.8808,314.5013,317.8808,16470.0
2022-06-21 09:55:00,328.08,330.44,327.97,330.13,18481.0,317.6968,319.9821,317.5903,319.682,18481.0
2022-06-21 10:00:00,330.27,331.97,330.09,331.65,17214.0,319.8175,321.4637,319.6432,321.1539,17214.0
2022-06-21 10:05:00,331.61,332.59,330.9,330.9,17221.0,321.1151,322.0641,320.4276,320.4276,17221.0
2022-06-21 10:10:00,331.08,332.4,330.82,331.99,8192.0,320.6019,321.8801,320.3501,321.4831,8192.0
2022-06-21 10:15:00,331.71,331.78,329.54,329.54,16914.0,321.212,321.2797,319.1106,319.1106,16914.0
2022-06-21 10:20:00,329.57,330.92,329.22,329.69,14405.0,319.1397,320.447,318.8008,319.2559,14405.0
2022-06-21 10:25:00,329.98,330.27,327.75,328.41,18320.0,319.5367,319.8175,317.3773,318.0164,18320.0
2022-06-21 10:30:00,328.69,329.4,328.27,328.72,3865.0,318.2875,318.9751,317.8808,318.3166,3865.0
2022-06-21 10:35:00,328.26,328.57,328.1,328.21,3400.0,317.8711,318.1713,317.7162,317.8227,3400.0
2022-06-21 10:40:00,328.27,329.03,328.06,328.06,7308.0,317.8808,318.6168,317.6775,317.6775,7308.0
2022-06-21 10:45:00,328.6,329.31,328.4,328.9,5062.0,318.2004,318.8879,318.0067,318.4909,5062.0
2022-06-21 10:50:00,328.85,329.61,328.81,329.61,5800.0,318.4425,319.1784,318.4037,319.1784,5800.0
2022-06-21 10:55:00,329.59,330.5,329.59,330.39,12446.0,319.1591,320.0403,319.1591,319.9337,12446.0
2022-06-21 11:00:00,330.33,330.53,329.44,330.51,5841.0,319.8756,320.0693,319.0138,320.0499,5841.0
2022-06-21 11:05:00,330.52,330.52,329.58,329.81,2800.0,320.0596,320.0596,319.1494,319.3721,2800.0
2022-06-21 11:10:00,329.67,330.37,329.22,330.21,12480.0,319.2365,319.9144,318.8008,319.7594,12480.0
2022-06-21 11:15:00,330.19,330.54,329.73,329.75,12480.0,319.7401,320.079,319.2946,319.314,12480.0
2022-06-21 11:20:00,329.76,330.27,329.49,330.26,4719.0,319.3237,319.8175,319.0622,319.8078,4719.0
2022-06-21 11:25:00,330.21,330.29,329.75,330.27,5000.0,319.7594,319.8369,319.314,319.8175,5000.0
2022-06-21 11:30:00,330.52,331.23,330.29,330.88,6673.0,320.0596,320.7471,319.8369,320.4082,6673.0
2022-06-21 11:35:00,331.13,331.84,330.5,330.71,8478.0,320.6503,321.3378,320.0403,320.2436,8478.0
2022-06-21 11:40:00,330.67,331.3,330.11,330.95,6981.0,320.2049,320.8149,319.6626,320.476,6981.0
2022-06-21 11:45:00,330.82,330.82,330.02,330.4,2400.0,320.3501,320.3501,319.5754,319.9434,2400.0
2022-06-21 11:50:00,330.54,330.77,330.07,330.19,5868.0,320.079,320.3017,319.6239,319.7401,5868.0
2022-06-21 11:55:00,330.04,330.42,329.46,329.47,7372.0,319.5948,319.9628,319.0332,319.0428,7372.0
2022-06-21 12:00:00,328.71,328.93,328.35,328.66,7057.0,318.3069,318.5199,317.9583,318.2585,7057.0
2022-06-21 12:05:00,328.65,328.65,327.97,327.97,3000.0,318.2488,318.2488,317.5903,317.5903,3000.0
2022-06-21 12:10:00,328.15,328.93,327.96,328.93,2246.0,317.7646,318.5199,317.5806,318.5199,2246.0
2022-06-21 12:15:00,328.87,329.13,328.53,328.54,5514.0,318.4618,318.7136,318.1326,318.1423,5514.0
2022-06-21 12:20:00,328.67,328.8,328.38,328.63,2800.0,318.2682,318.3941,317.9873,318.2294,2800.0
2022-06-21 12:25:00,328.52,328.63,328.03,328.08,5444.0,318.1229,318.2294,317.6484,317.6968,5444.0
2022-06-21 12:30:00,328.06,329.4,328.03,329.4,4384.0,317.6775,318.9751,317.6484,318.9751,4384.0
2022-06-21 12:35:00,329.63,330.05,329.4,330.04,6913.0,319.1978,319.6045,318.9751,319.5948,6913.0
2022-06-21 12:40:00,329.93,329.98,329.26,329.44,6967.0,319.4883,319.5367,318.8395,319.0138,6967.0
2022-06-21 12:45:00,329.36,329.61,328.78,329.12,6336.0,318.9363,319.1784,318.3747,318.7039,6336.0
2022-06-21 12:50:00,329.16,329.88,328.73,329.88,10763.0,318.7427,319.4399,318.3263,319.4399,10763.0
2022-06-21 12:55:00,329.96,330.48,329.84,330.22,10254.0,319.5173,320.0209,319.4011,319.7691,10254.0
2022-06-21 13:00:00,330.33,330.34,329.49,329.61,6366.0,319.8756,319.8853,319.0622,319.1784,6366.0
2022-06-21 13:05:00,329.38,329.43,328.93,329.43,2251.0,318.9557,319.0041,318.5199,319.0041,2251.0
2022-06-21 13:10:00,329.56,330.17,329.39,329.97,4407.0,319.13,319.7207,318.9654,319.527,4407.0
2022-06-21 13:15:00,329.95,329.95,329.55,329.63,4173.0,319.5077,319.5077,319.1203,319.1978,4173.0
2022-06-21 13:20:00,329.75,329.86,328.95,329.09,3341.0,319.314,319.4205,318.5393,318.6749,3341.0
2022-06-21 13:25:00,329.07,329.21,328.86,328.93,2801.0,318.6555,318.7911,318.4522,318.5199,2801.0
2022-06-21 13:30:00,328.94,329.67,328.92,329.59,6360.0,318.5296,319.2365,318.5103,319.1591,6360.0
2022-06-21 13:35:00,329.86,330.0,329.32,329.32,2142.0,319.4205,319.5561,318.8976,318.8976,2142.0
2022-06-21 13:40:00,329.32,329.4,328.3,329.0,9487.0,318.8976,318.9751,317.9099,318.5877,9487.0
2022-06-21 13:45:00,329.08,329.31,328.7,328.86,2350.0,318.6652,318.8879,318.2972,318.4522,2350.0
2022-06-21 13:50:00,328.89,328.97,328.25,328.35,4610.0,318.4812,318.5587,317.8615,317.9583,4610.0
2022-06-21 13:55:00,328.34,328.34,327.36,327.53,12665.0,317.9486,317.9486,316.9996,317.1642,12665.0
2022-06-21 14:00:00,327.44,327.76,327.17,327.33,9261.0,317.0771,317.387,316.8156,316.9706,9261.0
2022-06-21 14:05:00,327.3,327.44,326.59,326.69,4100.0,316.9415,317.0771,316.254,316.3508,4100.0
2022-06-21 14:10:00,326.55,326.95,326.46,326.78,11899.0,316.2153,316.6026,316.1281,316.438,11899.0
2022-06-21 14:15:00,326.68,327.89,326.67,327.21,5891.0,316.3411,317.5129,316.3315,316.8544,5891.0
2022-06-21 14:20:00,327.39,327.57,327.01,327.01,2468.0,317.0287,317.203,316.6607,316.6607,2468.0
2022-06-21 14:25:00,326.99,327.32,326.72,327.32,3453.0,316.6413,316.9609,316.3799,316.9609,3453.0
2022-06-21 14:30:00,327.13,327.33,326.87,327.12,4949.0,316.7769,316.9706,316.5251,316.7672,4949.0
2022-06-21 14:35:00,327.14,327.51,327.11,327.39,5414.0,316.7866,317.1449,316.7575,317.0287,5414.0
2022-06-21 14:40:00,327.26,328.2,327.24,327.72,7882.0,316.9028,317.813,316.8834,317.3482,7882.0
2022-06-21 14:45:00,327.58,327.64,327.04,327.04,8345.0,317.2127,317.2708,316.6898,316.6898,8345.0
2022-06-21 14:50:00,327.25,327.9,327.14,327.9,4100.0,316.8931,317.5225,316.7866,317.5225,4100.0
2022-06-21 14:55:00,327.96,328.22,327.75,327.93,3604.0,317.5806,317.8324,317.3773,317.5516,3604.0
2022-06-21 15:00:00,327.93,328.14,327.67,327.91,7400.0,317.5516,317.7549,317.2998,317.5322,7400.0
2022-06-21 15:05:00,327.87,328.56,327.87,328.05,10161.0,317.4935,318.1616,317.4935,317.6678,10161.0
2022-06-21 15:10:00,328.09,328.79,327.96,328.69,5424.0,317.7065,318.3844,317.5806,318.2875,5424.0
2022-06-21 15:15:00,328.74,328.81,327.79,327.79,12212.0,318.336,318.4037,317.416,317.416,12212.0
2022-06-21 15:20:00,327.86,328.69,327.86,328.47,7153.0,317.4838,318.2875,317.4838,318.0745,7153.0
2022-06-21 15:25:00,328.52,328.97,328.05,328.94,15826.0,318.1229,318.5587,317.6678,318.5296,15826.0
2022-06-21 15:30:00,328.83,329.09,328.11,328.44,7940.0,318.4231,318.6749,317.7259,318.0454,7940.0
2022-06-21 15:35:00,328.42,328.44,327.84,328.02,13491.0,318.0261,318.0454,317.4644,317.6387,13491.0
2022-06-21 15:40:00,328.06,328.42,327.52,328.42,10735.0,317.6775,318.0261,317.1546,318.0261,10735.0
2022-06-21 15:45:00,328.44,328.44,327.96,327.99,9235.0,318.0454,318.0454,317.5806,317.6097,9235.0
2022-06-21 15:50:00,328.19,328.96,327.89,328.56,19247.0,317.8034,318.549,317.5129,318.1616,19247.0
2022-06-21 15:55:00,328.56,328.56,326.91,327.21,32231.0,318.1616,318.1616,316.5639,316.8544,32231.0
2022-06-22 09:30:00,318.22,322.11,316.12,322.11,27711.0,308.1489,311.9158,306.1154,311.9158,27711.0
2022-06-22 09:35:00,322.75,324.24,321.77,322.57,10122.0,312.5355,313.9784,311.5865,312.3612,10122.0
2022-06-22 09:40:00,322.58,322.58,320.72,321.73,6162.0,312.3709,312.3709,310.5698,311.5478,6162.0
2022-06-22 09:45:00,322.23,322.74,321.2,321.66,4542.0,312.032,312.5258,311.0346,311.48,4542.0
2022-06-22 09:50:00,321.75,324.05,320.5,323.64,8797.0,311.5672,313.7944,310.3567,313.3974,8797.0
2022-06-22 09:55:00,324.37,324.37,323.59,323.74,3053.0,314.1043,314.1043,313.3489,313.4942,3053.0
2022-06-22 10:00:00,323.27,323.81,322.14,322.38,6999.0,313.0391,313.562,311.9448,312.1772,6999.0
2022-06-22 10:05:00,322.81,324.02,322.69,323.98,4350.0,312.5936,313.7653,312.4774,313.7266,4350.0
2022-06-22 10:10:00,323.95,324.59,323.18,324.59,5655.0,313.6975,314.3173,312.9519,314.3173,5655.0
2022-06-22 10:15:00,324.79,325.63,324.73,325.52,4714.0,314.511,315.3244,314.4529,315.2179,4714.0
2022-06-22 10:20:00,325.35,326.88,325.31,326.88,2400.0,315.0532,316.5348,315.0145,316.5348,2400.0
2022-06-22 10:25:00,326.7,327.49,326.7,327.01,3370.0,316.3605,317.1255,316.3605,316.6607,3370.0
2022-06-22 10:30:00,327.49,327.49,326.46,326.46,3604.0,317.1255,317.1255,316.1281,316.1281,3604.0
2022-06-22 10:35:00,326.64,328.29,326.64,327.72,4075.0,316.3024,317.9002,316.3024,317.3482,4075.0
2022-06-22 10:40:00,327.59,328.09,327.2,328.09,6840.0,317.2223,317.7065,316.8447,317.7065,6840.0
2022-06-22 10:45:00,328.08,328.08,325.69,325.76,7742.0,317.6968,317.6968,315.3825,315.4503,7742.0
2022-06-22 10:50:00,325.96,326.45,325.67,326.21,4690.0,315.6439,316.1184,315.3631,315.886,4690.0
2022-06-22 10:55:00,326.21,326.97,326.21,326.7,1800.0,315.886,316.622,315.886,316.3605,1800.0
2022-06-22 11:00:00,326.43,326.44,324.96,325.75,5439.0,316.0991,316.1087,314.6756,315.4406,5439.0
2022-06-22 11:05:00,325.62,326.57,325.21,326.33,6481.0,315.3147,316.2346,314.9177,316.0022,6481.0
2022-06-22 11:10:00,326.6,326.75,326.1,326.48,3675.0,316.2637,316.4089,315.7795,316.1475,3675.0
2022-06-22 11:15:00,326.29,327.89,326.29,327.87,8145.0,315.9635,317.5129,315.9635,317.4935,8145.0
2022-06-22 11:20:00,327.81,328.27,327.1,327.56,4614.0,317.4354,317.8808,316.7479,317.1933,4614.0
2022-06-22 11:25:00,327.66,327.9,327.38,327.76,2611.0,317.2901,317.5225,317.019,317.387,2611.0
2022-06-22 11:30:00,327.64,329.09,327.64,328.31,4400.0,317.2708,318.6749,317.2708,317.9196,4400.0
2022-06-22 11:35:00,328.27,328.27,327.95,328.02,3329.0,317.8808,317.8808,317.571,317.6387,3329.0
2022-06-22 11:40:00,328.26,328.26,325.88,325.97,5012.0,317.8711,317.8711,315.5665,315.6536,5012.0
2022-06-22 11:45:00,326.22,326.22,325.2,325.71,12631.0,315.8957,315.8957,314.908,315.4018,12631.0
2022-06-22 11:50:00,325.76,325.81,324.56,324.83,7242.0,315.4503,315.4987,314.2882,314.5497,7242.0
2022-06-22 11:55:00,324.92,325.04,323.77,323.95,5953.0,314.6368,314.7531,313.5232,313.6975,5953.0
2022-06-22 12:00:00,324.05,325.22,324.04,324.1,5877.0,313.7944,314.9274,313.7847,313.8428,5877.0
2022-06-22 12:05:00,323.98,324.06,323.43,323.57,3604.0,313.7266,313.8041,313.194,313.3296,3604.0
2022-06-22 12:10:00,323.58,324.22,323.58,324.22,2539.0,313.3393,313.959,313.3393,313.959,2539.0
2022-06-22 12:15:00,324.19,324.97,324.19,324.97,5004.0,313.93,314.6853,313.93,314.6853,5004.0
2022-06-22 12:20:00,324.91,325.14,324.76,324.82,2656.0,314.6272,314.8499,314.4819,314.54,2656.0
2022-06-22 12:25:00,324.92,325.37,324.83,325.1,1825.0,314.6368,315.0726,314.5497,314.8112,1825.0
2022-06-22 12:30:00,324.99,326.01,324.74,325.78,11659.0,314.7046,315.6924,314.4625,315.4696,11659.0
2022-06-22 12:35:00,325.72,326.12,325.03,325.03,3500.0,315.4115,315.7989,314.7434,314.7434,3500.0
2022-06-22 12:40:00,324.98,325.99,324.98,325.99,1703.0,314.6949,315.673,314.6949,315.673,1703.0
2022-06-22 12:45:00,325.94,326.05,325.14,325.19,3400.0,315.6246,315.7311,314.8499,314.8983,3400.0
2022-06-22 12:50:00,325.27,325.71,324.83,325.57,2100.0,314.9758,315.4018,314.5497,315.2663,2100.0
2022-06-22 12:55:00,325.89,326.39,325.32,326.3,4200.0,315.5761,316.0603,315.0242,315.9732,4200.0
2022-06-22 13:00:00,326.13,326.33,325.39,325.69,4500.0,315.8086,316.0022,315.092,315.3825,4500.0
2022-06-22 13:05:00,325.78,326.46,325.78,326.34,2300.0,315.4696,316.1281,315.4696,316.0119,2300.0
2022-06-22 13:10:00,326.35,326.72,326.31,326.68,4911.0,316.0216,316.3799,315.9829,316.3411,4911.0
2022-06-22 13:15:00,326.81,327.75,326.65,327.61,5500.0,316.467,317.3773,316.3121,317.2417,5500.0
2022-06-22 13:20:00,327.61,328.16,327.44,327.7,4096.0,317.2417,317.7743,317.0771,317.3289,4096.0
2022-06-22 13:25:00,327.77,327.95,327.12,327.44,3950.0,317.3967,317.571,316.7672,317.0771,3950.0
2022-06-22 13:30:00,327.29,327.31,326.89,326.89,4031.0,316.9318,316.9512,316.5445,316.5445,4031.0
2022-06-22 13:35:00,326.96,328.0,326.76,327.95,4028.0,316.6123,317.6194,316.4186,317.571,4028.0
2022-06-22 13:40:00,327.79,327.98,327.61,327.98,4093.0,317.416,317.6,317.2417,317.6,4093.0
2022-06-22 13:45:00,327.92,328.21,327.71,328.21,3122.0,317.5419,317.8227,317.3385,317.8227,3122.0
2022-06-22 13:50:00,328.04,328.04,327.03,327.2,3114.0,317.6581,317.6581,316.6801,316.8447,3114.0
2022-06-22 13:55:00,327.43,327.49,327.0,327.38,2220.0,317.0674,317.1255,316.651,317.019,2220.0
2022-06-22 14:00:00,327.6,328.17,327.52,328.04,3933.0,317.232,317.784,317.1546,317.6581,3933.0
2022-06-22 14:05:00,327.98,328.77,327.98,328.77,3618.0,317.6,318.365,317.6,318.365,3618.0
2022-06-22 14:10:00,328.76,328.93,328.5,328.93,4527.0,318.3553,318.5199,318.1035,318.5199,4527.0
2022-06-22 14:15:00,328.86,329.33,328.62,328.72,4627.0,318.4522,318.9073,318.2197,318.3166,4627.0
2022-06-22 14:20:00,328.92,328.92,327.8,328.11,2000.0,318.5103,318.5103,317.4257,317.7259,2000.0
2022-06-22 14:25:00,328.36,328.37,327.51,327.58,4315.0,317.968,317.9777,317.1449,317.2127,4315.0
2022-06-22 14:30:00,327.44,327.99,327.43,327.95,2309.0,317.0771,317.6097,317.0674,317.571,2309.0
2022-06-22 14:35:00,327.85,328.29,327.84,328.05,7282.0,317.4741,317.9002,317.4644,317.6678,7282.0
2022-06-22 14:40:00,327.9,328.25,327.72,327.82,2560.0,317.5225,317.8615,317.3482,317.4451,2560.0
2022-06-22 14:45:00,327.81,328.0,326.91,327.12,4938.0,317.4354,317.6194,316.5639,316.7672,4938.0
2022-06-22 14:50:00,327.14,327.68,327.1,327.63,3548.0,316.7866,317.3095,316.7479,317.2611,3548.0
2022-06-22 14:55:00,327.69,328.17,327.55,328.14,5074.0,317.3192,317.784,317.1836,317.7549,5074.0
2022-06-22 15:00:00,328.31,328.58,327.57,328.08,5602.0,317.9196,318.181,317.203,317.6968,5602.0
2022-06-22 15:05:00,328.21,328.34,327.41,327.51,2927.0,317.8227,317.9486,317.048,317.1449,2927.0
2022-06-22 15:10:00,327.32,327.97,327.02,327.57,2498.0,316.9609,317.5903,316.6704,317.203,2498.0
2022-06-22 15:15:00,327.75,327.97,327.36,327.47,5027.0,317.3773,317.5903,316.9996,317.1061,5027.0
2022-06-22 15:20:00,327.64,327.84,327.24,327.42,3155.0,317.2708,317.4644,316.8834,317.0577,3155.0
2022-06-22 15:25:00,327.42,327.42,325.44,325.5,6348.0,317.0577,317.0577,315.1404,315.1985,6348.0
2022-06-22 15:30:00,325.22,325.38,324.88,324.93,12276.0,314.9274,315.0823,314.5981,314.6465,12276.0
2022-06-22 15:35:00,324.99,325.6,324.72,325.51,20522.0,314.7046,315.2953,314.4432,315.2082,20522.0
2022-06-22 15:40:00,325.37,325.37,324.74,325.3,7944.0,315.0726,315.0726,314.4625,315.0048,7944.0
2022-06-22 15:45:00,325.1,325.23,324.12,324.48,8130.0,314.8112,314.937,313.8622,314.2108,8130.0
2022-06-22 15:50:00,324.33,325.95,324.07,325.56,19120.0,314.0655,315.6343,313.8137,315.2566,19120.0
2022-06-22 15:55:00,325.68,325.88,324.4,324.43,43874.0,315.3728,315.5665,314.1333,314.1624,43874.0
2022-06-23 09:30:00,326.42,327.6,323.61,323.61,21612.0,316.0894,317.232,313.3683,313.3683,21612.0
2022-06-23 09:35:00,323.57,323.57,320.66,321.3,7110.0,313.3296,313.3296,310.5117,311.1314,7110.0
2022-06-23 09:40:00,321.23,322.54,320.96,321.48,6286.0,311.0636,312.3322,310.8022,311.3057,6286.0
2022-06-23 09:45:00,321.62,322.26,319.81,321.7,6584.0,311.4413,312.061,309.6886,311.5188,6584.0
2022-06-23 09:50:00,321.13,321.97,319.61,319.96,9059.0,310.9668,311.7802,309.4949,309.8338,9059.0
2022-06-23 09:55:00,319.88,321.97,319.53,321.93,13863.0,309.7564,311.7802,309.4174,311.7415,13863.0
2022-06-23 10:00:00,323.9,325.32,323.54,324.55,11000.0,313.6491,315.0242,313.3005,314.2786,11000.0
2022-06-23 10:05:00,324.53,324.96,321.93,322.05,3996.0,314.2592,314.6756,311.7415,311.8577,3996.0
2022-06-23 10:10:00,321.61,322.6,320.64,322.09,13908.0,311.4316,312.3903,310.4923,311.8964,13908.0
2022-06-23 10:15:00,322.22,323.38,321.89,322.75,7018.0,312.0223,313.1456,311.7027,312.5355,7018.0
2022-06-23 10:20:00,322.97,323.84,322.96,323.44,3293.0,312.7486,313.591,312.7389,313.2037,3293.0
2022-06-23 10:25:00,323.15,323.64,322.19,322.32,3407.0,312.9229,313.3974,311.9932,312.1191,3407.0
2022-06-23 10:30:00,322.4,323.05,321.92,322.28,4107.0,312.1966,312.826,311.7318,312.0804,4107.0
2022-06-23 10:35:00,321.65,323.55,321.65,323.54,3183.0,311.4703,313.3102,311.4703,313.3005,3183.0
2022-06-23 10:40:00,323.99,325.07,323.99,324.16,6029.0,313.7363,314.7821,313.7363,313.9009,6029.0
2022-06-23 10:45:00,324.18,324.76,323.92,323.92,3004.0,313.9203,314.4819,313.6685,313.6685,3004.0
2022-06-23 10:50:00,324.13,324.13,323.02,323.02,1300.0,313.8718,313.8718,312.797,312.797,1300.0
2022-06-23 10:55:00,323.33,324.37,323.16,323.64,4949.0,313.0972,314.1043,312.9325,313.3974,4949.0
2022-06-23 11:00:00,323.36,323.51,321.65,321.65,3200.0,313.1262,313.2715,311.4703,311.4703,3200.0
2022-06-23 11:05:00,321.7,322.14,321.25,321.93,3096.0,311.5188,311.9448,311.083,311.7415,3096.0
2022-06-23 11:10:00,321.96,324.56,321.96,324.02,4420.0,311.7705,314.2882,311.7705,313.7653,4420.0
2022-06-23 11:15:00,324.12,324.51,323.71,324.14,3594.0,313.8622,314.2398,313.4651,313.8815,3594.0
2022-06-23 11:20:00,324.4,324.72,323.15,323.17,4326.0,314.1333,314.4432,312.9229,312.9422,4326.0
2022-06-23 11:25:00,323.42,323.88,322.89,323.27,3416.0,313.1843,313.6298,312.6711,313.0391,3416.0
2022-06-23 11:30:00,323.46,323.92,322.44,322.44,6749.0,313.2231,313.6685,312.2353,312.2353,6749.0
2022-06-23 11:35:00,322.04,322.19,321.63,321.93,1922.0,311.848,311.9932,311.451,311.7415,1922.0
2022-06-23 11:40:00,322.28,322.55,322.27,322.55,1000.0,312.0804,312.3419,312.0707,312.3419,1000.0
2022-06-23 11:45:00,322.54,322.71,322.24,322.5,2154.0,312.3322,312.4968,312.0417,312.2934,2154.0
2022-06-23 11:50:00,322.49,323.01,322.49,322.79,1581.0,312.2838,312.7873,312.2838,312.5743,1581.0
2022-06-23 11:55:00,322.73,322.73,321.52,321.52,1312.0,312.5162,312.5162,311.3445,311.3445,1312.0
2022-06-23 12:00:00,321.39,321.52,320.61,320.61,13630.0,311.2186,311.3445,310.4633,310.4633,13630.0
2022-06-23 12:05:00,320.61,321.65,320.53,321.61,8151.0,310.4633,311.4703,310.3858,311.4316,8151.0
2022-06-23 12:10:00,321.35,322.13,321.06,321.8,5425.0,311.1798,311.9351,310.899,311.6156,5425.0
2022-06-23 12:15:00,321.75,322.79,321.44,322.27,3081.0,311.5672,312.5743,311.267,312.0707,3081.0
2022-06-23 12:20:00,322.06,322.65,322.06,322.45,1002.0,311.8674,312.4387,311.8674,312.245,1002.0
2022-06-23 12:25:00,322.54,322.96,322.41,322.96,2152.0,312.3322,312.7389,312.2063,312.7389,2152.0
2022-06-23 12:30:00,322.71,322.77,322.05,322.05,1641.0,312.4968,312.5549,311.8577,311.8577,1641.0
2022-06-23 12:35:00,322.04,322.07,320.98,320.98,14948.0,311.848,311.877,310.8215,310.8215,14948.0
2022-06-23 12:40:00,321.11,321.72,320.31,320.62,3389.0,310.9474,311.5381,310.1727,310.4729,3389.0
2022-06-23 12:45:00,320.0,320.04,318.56,318.82,9492.0,309.8726,309.9113,308.4781,308.7299,9492.0
2022-06-23 12:50:00,318.71,318.72,317.46,318.01,4630.0,308.6234,308.6331,307.4129,307.9455,4630.0
2022-06-23 12:55:00,318.25,318.76,317.71,317.88,5590.0,308.1779,308.6718,307.655,307.8197,5590.0
2022-06-23 13:00:00,317.86,317.86,316.44,316.99,10671.0,307.8003,307.8003,306.4252,306.9578,10671.0
2022-06-23 13:05:00,317.06,318.34,317.01,318.02,9588.0,307.0256,308.2651,306.9772,307.9552,9588.0
2022-06-23 13:10:00,317.92,318.74,317.92,318.03,5253.0,307.8584,308.6524,307.8584,307.9649,5253.0
2022-06-23 13:15:00,317.96,318.11,317.57,317.8,17707.0,307.8971,308.0424,307.5195,307.7422,17707.0
2022-06-23 13:20:00,317.78,318.06,317.1,317.62,5623.0,307.7228,307.994,307.0643,307.5679,5623.0
2022-06-23 13:25:00,317.6,317.89,316.73,316.73,4352.0,307.5485,307.8293,306.706,306.706,4352.0
2022-06-23 13:30:00,316.94,317.52,316.94,317.46,5113.0,306.9094,307.471,306.9094,307.4129,5113.0
2022-06-23 13:35:00,317.56,317.9,316.75,316.75,5878.0,307.5098,307.839,306.7254,306.7254,5878.0
2022-06-23 13:40:00,316.96,316.99,316.17,316.81,3798.0,306.9288,306.9578,306.1638,306.7835,3798.0
2022-06-23 13:45:00,316.77,317.39,316.59,317.02,2526.0,306.7448,307.3452,306.5705,306.9869,2526.0
2022-06-23 13:50:00,317.39,318.57,317.39,318.37,3800.0,307.3452,308.4878,307.3452,308.2941,3800.0
2022-06-23 13:55:00,318.62,319.13,318.6,318.93,3332.0,308.5362,309.0301,308.5169,308.8364,3332.0
2022-06-23 14:00:00,319.13,319.66,318.91,319.1,3296.0,309.0301,309.5433,308.8171,309.001,3296.0
2022-06-23 14:05:00,319.09,319.14,318.88,319.11,2426.0,308.9914,309.0398,308.788,309.0107,2426.0
2022-06-23 14:10:00,319.13,319.39,318.4,318.65,19102.0,309.0301,309.2819,308.3232,308.5653,19102.0
2022-06-23 14:15:00,318.56,318.96,318.16,318.25,2628.0,308.4781,308.8655,308.0908,308.1779,2628.0
2022-06-23 14:20:00,318.14,318.79,317.8,318.51,10835.0,308.0714,308.7009,307.7422,308.4297,10835.0
2022-06-23 14:25:00,318.51,319.11,318.41,319.05,2821.0,308.4297,309.0107,308.3329,308.9526,2821.0
2022-06-23 14:30:00,319.08,320.58,319.08,320.34,4167.0,308.9817,310.4342,308.9817,310.2018,4167.0
2022-06-23 14:35:00,320.25,320.32,319.84,320.16,5436.0,310.1146,310.1824,309.7176,310.0275,5436.0
2022-06-23 14:40:00,320.19,320.19,319.97,320.03,1136.0,310.0565,310.0565,309.8435,309.9016,1136.0
2022-06-23 14:45:00,319.66,319.66,319.16,319.16,6723.0,309.5433,309.5433,309.0591,309.0591,6723.0
2022-06-23 14:50:00,319.23,319.39,318.55,318.94,47380.0,309.1269,309.2819,308.4684,308.8461,47380.0
2022-06-23 14:55:00,318.89,319.1,318.79,318.98,7359.0,308.7977,309.001,308.7009,308.8848,7359.0
2022-06-23 15:00:00,319.02,320.05,318.87,320.05,29382.0,308.9236,309.921,308.7783,309.921,29382.0
2022-06-23 15:05:00,320.29,321.27,320.28,320.7,6251.0,310.1534,311.1024,310.1437,310.5504,6251.0
2022-06-23 15:10:00,320.66,321.3,320.48,321.0,5679.0,310.5117,311.1314,310.3374,310.8409,5679.0
2022-06-23 15:15:00,321.08,321.13,320.25,320.87,4712.0,310.9184,310.9668,310.1146,310.715,4712.0
2022-06-23 15:20:00,320.87,320.87,319.53,319.54,11534.0,310.715,310.715,309.4174,309.4271,11534.0
2022-06-23 15:25:00,319.47,320.02,319.44,319.92,16829.0,309.3593,309.8919,309.3303,309.7951,16829.0
2022-06-23 15:30:00,319.99,321.21,319.89,321.1,14809.0,309.8629,311.0443,309.766,310.9377,14809.0
2022-06-23 15:35:00,321.17,321.47,320.3,320.38,20349.0,311.0055,311.296,310.1631,310.2405,20349.0
2022-06-23 15:40:00,320.38,321.15,320.16,320.54,19395.0,310.2405,310.9862,310.0275,310.3955,19395.0
2022-06-23 15:45:00,320.58,321.22,320.53,321.19,10877.0,310.4342,311.0539,310.3858,311.0249,10877.0
2022-06-23 15:50:00,321.23,322.01,320.21,320.49,29027.0,311.0636,311.8189,310.0759,310.347,29027.0
2022-06-23 15:55:00,320.5,321.04,320.44,320.62,97355.0,310.3567,310.8796,310.2986,310.4729,97355.0
2022-06-24 09:30:00,327.92,329.33,325.86,327.36,34932.0,317.5419,318.9073,315.5471,316.9996,34932.0
2022-06-24 09:35:00,327.24,327.4,324.34,326.4,30264.0,316.8834,317.0384,314.0752,316.07,30264.0
2022-06-24 09:40:00,326.36,329.01,325.98,329.01,34035.0,316.0313,318.5974,315.6633,318.5974,34035.0
2022-06-24 09:45:00,329.32,331.58,328.92,331.57,53114.0,318.8976,321.0861,318.5103,321.0764,53114.0
2022-06-24 09:50:00,331.58,332.93,331.41,331.98,21104.0,321.0861,322.3933,320.9215,321.4734,21104.0
2022-06-24 09:55:00,332.13,332.34,329.74,331.19,50494.0,321.6187,321.822,319.3043,320.7084,50494.0
2022-06-24 10:00:00,331.1,336.48,330.95,334.62,32340.0,320.6213,325.831,320.476,324.0299,32340.0
2022-06-24 10:05:00,334.15,336.01,334.15,335.68,12946.0,323.5747,325.3759,323.5747,325.0563,12946.0
2022-06-24 10:10:00,336.0,336.95,335.36,336.72,17648.0,325.3662,326.2861,324.7464,326.0634,17648.0
2022-06-24 10:15:00,336.53,337.34,335.6,336.01,11428.0,325.8794,326.6638,324.9788,325.3759,11428.0
2022-06-24 10:20:00,336.13,336.52,335.85,335.9,9497.0,325.4921,325.8697,325.2209,325.2693,9497.0
2022-06-24 10:25:00,335.47,336.05,334.83,335.73,10186.0,324.853,325.4146,324.2332,325.1047,10186.0
2022-06-24 10:30:00,335.74,336.0,334.86,335.69,9500.0,325.1144,325.3662,324.2623,325.066,9500.0
2022-06-24 10:35:00,335.68,335.77,335.0,335.37,15946.0,325.0563,325.1435,324.3978,324.7561,15946.0
2022-06-24 10:40:00,335.25,335.52,333.62,334.46,16997.0,324.6399,324.9014,323.0615,323.8749,16997.0
2022-06-24 10:45:00,334.31,335.3,333.95,335.12,9395.0,323.7297,324.6883,323.3811,324.514,9395.0
2022-06-24 10:50:00,335.29,335.34,334.92,335.33,10522.0,324.6787,324.7271,324.3204,324.7174,10522.0
2022-06-24 10:55:00,335.26,336.54,335.17,336.53,11494.0,324.6496,325.8891,324.5625,325.8794,11494.0
2022-06-24 11:00:00,336.51,337.17,335.99,337.17,4324.0,325.86,326.4992,325.3565,326.4992,4324.0
2022-06-24 11:05:00,336.96,336.99,335.61,335.62,4269.0,326.2958,326.3249,324.9885,324.9982,4269.0
2022-06-24 11:10:00,335.72,335.89,334.18,334.18,5922.0,325.095,325.2597,323.6038,323.6038,5922.0
2022-06-24 11:15:00,333.99,334.52,333.49,334.34,14295.0,323.4198,323.933,322.9356,323.7587,14295.0
2022-06-24 11:20:00,334.49,335.44,334.25,335.41,5668.0,323.904,324.8239,323.6716,324.7949,5668.0
2022-06-24 11:25:00,335.08,336.45,334.96,336.45,6407.0,324.4753,325.8019,324.3591,325.8019,6407.0
2022-06-24 11:30:00,336.44,336.5,335.7,335.96,7201.0,325.7923,325.8504,325.0757,325.3275,7201.0
2022-06-24 11:35:00,335.86,336.53,335.68,336.38,4985.0,325.2306,325.8794,325.0563,325.7342,4985.0
2022-06-24 11:40:00,336.4,337.43,336.35,337.02,16214.0,325.7535,326.7509,325.7051,326.3539,16214.0
2022-06-24 11:45:00,336.93,337.33,336.81,337.33,5789.0,326.2668,326.6541,326.1506,326.6541,5789.0
2022-06-24 11:50:00,337.25,337.68,336.9,337.5,11519.0,326.5766,326.993,326.2377,326.8187,11519.0
2022-06-24 11:55:00,337.56,338.09,337.25,338.09,2600.0,326.8768,327.39,326.5766,327.39,2600.0
2022-06-24 12:00:00,337.91,338.38,337.91,338.25,4065.0,327.2157,327.6709,327.2157,327.545,4065.0
2022-06-24 12:05:00,338.09,338.18,337.64,337.64,9517.0,327.39,327.4772,326.9543,326.9543,9517.0
2022-06-24 12:10:00,337.46,337.53,336.67,336.75,6143.0,326.78,326.8478,326.015,326.0924,6143.0
2022-06-24 12:15:00,336.82,337.38,336.8,337.19,10388.0,326.1602,326.7025,326.1409,326.5185,10388.0
2022-06-24 12:20:00,337.19,337.19,336.44,336.85,7308.0,326.5185,326.5185,325.7923,326.1893,7308.0
2022-06-24 12:25:00,336.93,336.95,336.45,336.87,3808.0,326.2668,326.2861,325.8019,326.2087,3808.0
2022-06-24 12:30:00,336.87,336.98,336.33,336.47,3143.0,326.2087,326.3152,325.6857,325.8213,3143.0
2022-06-24 12:35:00,336.52,337.39,336.52,337.39,2688.0,325.8697,326.7122,325.8697,326.7122,2688.0
2022-06-24 12:40:00,337.55,338.53,337.38,338.5,8134.0,326.8671,327.8161,326.7025,327.7871,8134.0
2022-06-24 12:45:00,338.23,338.53,337.86,338.14,7701.0,327.5256,327.8161,327.1673,327.4385,7701.0
2022-06-24 12:50:00,338.24,338.65,337.92,338.43,3450.0,327.5353,327.9323,327.2254,327.7193,3450.0
2022-06-24 12:55:00,338.43,338.65,338.16,338.45,7141.0,327.7193,327.9323,327.4578,327.7386,7141.0
2022-06-24 13:00:00,338.62,339.21,338.52,338.56,5374.0,327.9033,328.4746,327.8064,327.8452,5374.0
2022-06-24 13:05:00,338.49,338.82,338.12,338.59,7453.0,327.7774,328.0969,327.4191,327.8742,7453.0
2022-06-24 13:10:00,338.48,338.6,338.06,338.1,5960.0,327.7677,327.8839,327.361,327.3997,5960.0
2022-06-24 13:15:00,338.22,338.23,337.7,337.72,5008.0,327.5159,327.5256,327.0124,327.0318,5008.0
2022-06-24 13:20:00,337.72,338.14,337.72,337.73,4410.0,327.0318,327.4385,327.0318,327.0414,4410.0
2022-06-24 13:25:00,337.83,337.84,337.04,337.07,4032.0,327.1383,327.148,326.3733,326.4023,4032.0
2022-06-24 13:30:00,337.0,337.32,336.67,337.31,3908.0,326.3345,326.6444,326.015,326.6347,3908.0
2022-06-24 13:35:00,337.24,337.35,337.01,337.13,2795.0,326.5669,326.6735,326.3442,326.4604,2795.0
2022-06-24 13:40:00,337.01,337.01,336.46,336.61,8528.0,326.3442,326.3442,325.8116,325.9569,8528.0
2022-06-24 13:45:00,336.57,336.57,336.03,336.17,4057.0,325.9181,325.9181,325.3952,325.5308,4057.0
2022-06-24 13:50:00,336.32,336.73,336.02,336.02,3830.0,325.6761,326.0731,325.3856,325.3856,3830.0
2022-06-24 13:55:00,336.0,336.44,335.92,336.21,3319.0,325.3662,325.7923,325.2887,325.5695,3319.0
2022-06-24 14:00:00,336.35,336.35,335.9,335.96,1798.0,325.7051,325.7051,325.2693,325.3275,1798.0
2022-06-24 14:05:00,336.0,336.11,335.52,335.52,3399.0,325.3662,325.4727,324.9014,324.9014,3399.0
2022-06-24 14:10:00,335.61,336.25,335.61,336.15,4420.0,324.9885,325.6083,324.9885,325.5114,4420.0
2022-06-24 14:15:00,336.27,336.95,336.26,336.86,4210.0,325.6276,326.2861,325.618,326.199,4210.0
2022-06-24 14:20:00,336.94,336.95,336.2,336.5,7394.0,326.2764,326.2861,325.5599,325.8504,7394.0
2022-06-24 14:25:00,336.66,336.97,336.64,336.77,2790.0,326.0053,326.3055,325.9859,326.1118,2790.0
2022-06-24 14:30:00,336.88,337.14,336.88,337.04,2445.0,326.2183,326.4701,326.2183,326.3733,2445.0
2022-06-24 14:35:00,337.04,337.04,336.54,336.78,4909.0,326.3733,326.3733,325.8891,326.1215,4909.0
2022-06-24 14:40:00,336.8,337.52,336.79,337.48,5888.0,326.1409,326.8381,326.1312,326.7993,5888.0
2022-06-24 14:45:00,337.52,337.91,337.51,337.52,6517.0,326.8381,327.2157,326.8284,326.8381,6517.0
2022-06-24 14:50:00,337.65,337.65,337.19,337.19,2505.0,326.964,326.964,326.5185,326.5185,2505.0
2022-06-24 14:55:00,337.23,337.56,337.15,337.56,3866.0,326.5573,326.8768,326.4798,326.8768,3866.0
2022-06-24 15:00:00,337.48,337.63,337.05,337.05,4107.0,326.7993,326.9446,326.383,326.383,4107.0
2022-06-24 15:05:00,337.01,337.24,336.98,337.01,4150.0,326.3442,326.5669,326.3152,326.3442,4150.0
2022-06-24 15:10:00,337.02,337.02,336.23,336.5,3629.0,326.3539,326.3539,325.5889,325.8504,3629.0
2022-06-24 15:15:00,336.5,336.54,336.14,336.14,5699.0,325.8504,325.8891,325.5018,325.5018,5699.0
2022-06-24 15:20:00,336.27,336.77,336.26,336.54,2717.0,325.6276,326.1118,325.618,325.8891,2717.0
2022-06-24 15:25:00,336.54,336.57,336.16,336.5,6594.0,325.8891,325.9181,325.5211,325.8504,6594.0
2022-06-24 15:30:00,336.5,336.55,335.44,335.52,7587.0,325.8504,325.8988,324.8239,324.9014,7587.0
2022-06-24 15:35:00,335.44,336.06,335.21,336.03,8179.0,324.8239,325.4243,324.6012,325.3952,8179.0
2022-06-24 15:40:00,336.02,336.39,335.93,336.2,10676.0,325.3856,325.7438,325.2984,325.5599,10676.0
2022-06-24 15:45:00,336.17,336.39,335.72,335.84,13672.0,325.5308,325.7438,325.095,325.2112,13672.0
2022-06-24 15:50:00,335.82,338.5,335.82,338.32,33240.0,325.1919,327.7871,325.1919,327.6128,33240.0
2022-06-24 15:55:00,338.33,339.57,338.14,339.52,105937.0,327.6224,328.8232,327.4385,328.7748,105937.0
2022-06-27 09:30:00,342.92,343.06,340.03,340.3,28823.0,332.0672,332.2027,329.2686,329.5301,28823.0
2022-06-27 09:35:00,340.3,340.52,337.81,338.83,10786.0,329.5301,329.7431,327.1189,328.1066,10786.0
2022-06-27 09:40:00,338.37,338.37,336.4,337.72,7101.0,327.6612,327.6612,325.7535,327.0318,7101.0
2022-06-27 09:45:00,337.89,337.89,335.02,336.08,12643.0,327.1964,327.1964,324.4172,325.4437,12643.0
2022-06-27 09:50:00,336.08,338.34,336.08,338.15,7009.0,325.4437,327.6321,325.4437,327.4481,7009.0
2022-06-27 09:55:00,337.87,337.92,337.0,337.0,6570.0,327.177,327.2254,326.3345,326.3345,6570.0
2022-06-27 10:00:00,337.15,340.47,337.14,339.37,12957.0,326.4798,329.6947,326.4701,328.6295,12957.0
2022-06-27 10:05:00,339.62,339.65,337.78,338.73,7853.0,328.8716,328.9007,327.0899,328.0098,7853.0
2022-06-27 10:10:00,338.92,339.16,337.81,338.26,8418.0,328.1938,328.4262,327.1189,327.5547,8418.0
2022-06-27 10:15:00,338.23,339.04,337.34,338.3,8548.0,327.5256,328.31,326.6638,327.5934,8548.0
2022-06-27 10:20:00,338.6,339.66,338.58,339.56,8211.0,327.8839,328.9104,327.8645,328.8135,8211.0
2022-06-27 10:25:00,339.54,340.52,339.24,339.36,8814.0,328.7942,329.7431,328.5036,328.6198,8814.0
2022-06-27 10:30:00,338.98,342.64,338.98,342.23,9520.0,328.2519,331.796,328.2519,331.399,9520.0
2022-06-27 10:35:00,342.55,342.82,341.51,341.95,7073.0,331.7089,331.9703,330.7018,331.1279,7073.0
2022-06-27 10:40:00,341.89,342.79,341.72,342.39,5528.0,331.0698,331.9413,330.9052,331.554,5528.0
2022-06-27 10:45:00,342.5,343.24,341.88,343.19,13091.0,331.6605,332.3771,331.0601,332.3286,13091.0
2022-06-27 10:50:00,343.6,344.94,343.47,344.52,7445.0,332.7257,334.0232,332.5998,333.6165,7445.0
2022-06-27 10:55:00,344.48,344.71,342.97,342.97,10482.0,333.5778,333.8005,332.1156,332.1156,10482.0
2022-06-27 11:00:00,342.96,343.25,342.12,342.64,5684.0,332.1059,332.3867,331.2925,331.796,5684.0
2022-06-27 11:05:00,342.5,342.6,341.35,341.58,3429.0,331.6605,331.7573,330.5469,330.7696,3429.0
2022-06-27 11:10:00,341.28,341.89,341.27,341.56,3000.0,330.4791,331.0698,330.4694,330.7502,3000.0
2022-06-27 11:15:00,341.33,342.5,341.2,341.81,18769.0,330.5275,331.6605,330.4016,330.9923,18769.0
2022-06-27 11:20:00,341.82,343.87,341.5,343.6,6100.0,331.002,332.9871,330.6921,332.7257,6100.0
2022-06-27 11:25:00,343.8,343.98,343.41,343.61,3078.0,332.9193,333.0936,332.5417,332.7353,3078.0
2022-06-27 11:30:00,343.18,343.29,342.72,342.98,2381.0,332.319,332.4255,331.8735,332.1253,2381.0
2022-06-27 11:35:00,343.05,343.08,342.04,342.92,4880.0,332.1931,332.2221,331.215,332.0672,4880.0
2022-06-27 11:40:00,342.92,344.15,342.91,343.97,4860.0,332.0672,333.2583,332.0575,333.0839,4860.0
2022-06-27 11:45:00,344.15,344.58,343.81,344.16,7058.0,333.2583,333.6746,332.929,333.2679,7058.0
2022-06-27 11:50:00,343.99,344.21,343.55,343.55,3800.0,333.1033,333.3164,332.6772,332.6772,3800.0
2022-06-27 11:55:00,343.7,343.7,342.33,342.89,3712.0,332.8225,332.8225,331.4959,332.0381,3712.0
2022-06-27 12:00:00,343.06,343.07,341.39,341.92,2235.0,332.2027,332.2124,330.5856,331.0988,2235.0
2022-06-27 12:05:00,341.9,341.9,341.35,341.56,1200.0,331.0795,331.0795,330.5469,330.7502,1200.0
2022-06-27 12:10:00,341.32,341.89,341.29,341.76,3217.0,330.5178,331.0698,330.4888,330.9439,3217.0
2022-06-27 12:15:00,341.28,341.67,340.94,341.66,1504.0,330.4791,330.8567,330.1498,330.8471,1504.0
2022-06-27 12:20:00,341.81,341.81,341.03,341.04,1500.0,330.9923,330.9923,330.237,330.2467,1500.0
2022-06-27 12:25:00,341.18,341.24,340.59,340.85,4149.0,330.3822,330.4403,329.8109,330.0627,4149.0
2022-06-27 12:30:00,340.38,340.41,339.94,340.31,3504.0,329.6076,329.6366,329.1815,329.5398,3504.0
2022-06-27 12:35:00,340.18,340.78,340.18,340.78,6907.0,329.4139,329.9949,329.4139,329.9949,6907.0
2022-06-27 12:40:00,340.76,341.01,340.52,341.01,1400.0,329.9755,330.2176,329.7431,330.2176,1400.0
2022-06-27 12:45:00,341.0,341.22,340.66,341.22,1500.0,330.2079,330.421,329.8787,330.421,1500.0
2022-06-27 12:50:00,341.23,341.27,340.96,341.27,2815.0,330.4307,330.4694,330.1692,330.4694,2815.0
2022-06-27 12:55:00,341.49,341.81,341.18,341.81,3500.0,330.6824,330.9923,330.3822,330.9923,3500.0
2022-06-27 13:00:00,342.1,342.1,341.26,341.32,2575.0,331.2731,331.2731,330.4597,330.5178,2575.0
2022-06-27 13:05:00,341.04,341.09,340.59,341.0,3229.0,330.2467,330.2951,329.8109,330.2079,3229.0
2022-06-27 13:10:00,341.19,341.96,341.19,341.73,2376.0,330.3919,331.1376,330.3919,330.9148,2376.0
2022-06-27 13:15:00,341.54,341.55,340.94,341.55,1620.0,330.7309,330.7405,330.1498,330.7405,1620.0
2022-06-27 13:20:00,341.75,341.75,341.1,341.54,900.0,330.9342,330.9342,330.3048,330.7309,900.0
2022-06-27 13:25:00,341.66,341.66,340.83,341.24,2567.0,330.8471,330.8471,330.0433,330.4403,2567.0
2022-06-27 13:30:00,341.03,341.03,340.27,340.53,700.0,330.237,330.237,329.501,329.7528,700.0
2022-06-27 13:35:00,340.46,340.93,340.45,340.9,3599.0,329.685,330.1402,329.6754,330.1111,3599.0
2022-06-27 13:40:00,340.87,340.87,340.34,340.43,3457.0,330.0821,330.0821,329.5688,329.656,3457.0
2022-06-27 13:45:00,340.51,340.51,339.96,340.31,2459.0,329.7335,329.7335,329.2009,329.5398,2459.0
2022-06-27 13:50:00,340.47,340.79,340.41,340.64,3182.0,329.6947,330.0046,329.6366,329.8593,3182.0
2022-06-27 13:55:00,340.58,340.78,340.43,340.73,4100.0,329.8012,329.9949,329.656,329.9465,4100.0
2022-06-27 14:00:00,340.77,341.13,340.41,341.07,5434.0,329.9852,330.3338,329.6366,330.2757,5434.0
2022-06-27 14:05:00,341.15,341.15,340.46,341.05,3005.0,330.3532,330.3532,329.685,330.2564,3005.0
2022-06-27 14:10:00,340.98,341.33,340.78,340.96,3719.0,330.1886,330.5275,329.9949,330.1692,3719.0
2022-06-27 14:15:00,340.98,341.78,340.92,341.78,4900.0,330.1886,330.9633,330.1305,330.9633,4900.0
2022-06-27 14:20:00,341.82,342.17,341.78,341.93,5502.0,331.002,331.3409,330.9633,331.1085,5502.0
2022-06-27 14:25:00,342.07,342.07,341.4,341.4,3400.0,331.2441,331.2441,330.5953,330.5953,3400.0
2022-06-27 14:30:00,341.34,341.87,341.18,341.82,4591.0,330.5372,331.0504,330.3822,331.002,4591.0
2022-06-27 14:35:00,341.82,342.56,341.82,342.36,3299.0,331.002,331.7186,331.002,331.5249,3299.0
2022-06-27 14:40:00,342.37,342.38,341.81,342.08,4105.0,331.5346,331.5443,330.9923,331.2538,4105.0
2022-06-27 14:45:00,341.94,342.23,341.58,342.23,5787.0,331.1182,331.399,330.7696,331.399,5787.0
2022-06-27 14:50:00,342.03,342.18,341.31,341.55,4294.0,331.2053,331.3506,330.5081,330.7405,4294.0
2022-06-27 14:55:00,341.56,341.69,340.86,341.0,4743.0,330.7502,330.8761,330.0724,330.2079,4743.0
2022-06-27 15:00:00,341.25,341.25,339.58,339.62,6298.0,330.45,330.45,328.8329,328.8716,6298.0
2022-06-27 15:05:00,339.81,340.31,339.46,340.14,5256.0,329.0556,329.5398,328.7167,329.3752,5256.0
2022-06-27 15:10:00,340.12,341.28,339.98,341.28,5600.0,329.3558,330.4791,329.2202,330.4791,5600.0
2022-06-27 15:15:00,341.12,341.33,340.61,341.1,8588.0,330.3241,330.5275,329.8303,330.3048,8588.0
2022-06-27 15:20:00,340.89,341.04,340.36,340.46,6357.0,330.1014,330.2467,329.5882,329.685,6357.0
2022-06-27 15:25:00,340.46,340.88,340.19,340.39,10270.0,329.685,330.0917,329.4236,329.6172,10270.0
2022-06-27 15:30:00,340.41,340.41,339.62,339.62,8955.0,329.6366,329.6366,328.8716,328.8716,8955.0
2022-06-27 15:35:00,339.72,339.72,338.71,339.26,8800.0,328.9685,328.9685,327.9904,328.523,8800.0
2022-06-27 15:40:00,339.22,340.26,339.02,340.08,14762.0,328.4843,329.4914,328.2906,329.3171,14762.0
2022-06-27 15:45:00,340.14,340.21,338.71,339.08,10130.0,329.3752,329.4429,327.9904,328.3487,10130.0
2022-06-27 15:50:00,339.11,339.11,337.41,337.66,22388.0,328.3778,328.3778,326.7316,326.9736,22388.0
2022-06-27 15:55:00,337.7,338.71,337.68,338.59,94145.0,327.0124,327.9904,326.993,327.8742,94145.0
2022-06-28 09:30:00,341.49,343.72,339.7,343.05,25002.0,330.6824,332.8419,328.9491,332.1931,25002.0
2022-06-28 09:35:00,342.69,343.84,342.26,343.69,4172.0,331.8445,332.9581,331.4281,332.8128,4172.0
2022-06-28 09:40:00,343.67,343.84,342.13,342.82,8178.0,332.7934,332.9581,331.3022,331.9703,8178.0
2022-06-28 09:45:00,343.44,344.11,343.02,344.11,3075.0,332.5707,333.2195,332.164,333.2195,3075.0
2022-06-28 09:50:00,344.35,344.87,343.89,344.79,9045.0,333.4519,333.9555,333.0065,333.878,9045.0
2022-06-28 09:55:00,344.91,345.24,343.13,343.61,5374.0,333.9942,334.3138,332.2705,332.7353,5374.0
2022-06-28 10:00:00,343.33,345.1,342.98,343.0,9475.0,332.4642,334.1782,332.1253,332.1446,9475.0
2022-06-28 10:05:00,342.95,343.0,341.27,342.38,12616.0,332.0962,332.1446,330.4694,331.5443,12616.0
2022-06-28 10:10:00,342.14,342.55,342.02,342.47,4414.0,331.3119,331.7089,331.1957,331.6314,4414.0
2022-06-28 10:15:00,342.29,342.34,340.75,340.98,7325.0,331.4571,331.5055,329.9659,330.1886,7325.0
2022-06-28 10:20:00,340.34,340.69,339.76,340.65,2401.0,329.5688,329.9078,329.0072,329.869,2401.0
2022-06-28 10:25:00,340.38,341.45,340.38,341.19,3800.0,329.6076,330.6437,329.6076,330.3919,3800.0
2022-06-28 10:30:00,341.14,341.23,338.6,339.31,9602.0,330.3435,330.4307,327.8839,328.5714,9602.0
2022-06-28 10:35:00,339.1,339.87,338.91,339.69,2432.0,328.3681,329.1137,328.1841,328.9394,2432.0
2022-06-28 10:40:00,339.6,340.02,338.67,340.02,2150.0,328.8523,329.259,327.9517,329.259,2150.0
2022-06-28 10:45:00,340.1,340.1,338.02,338.31,18474.0,329.3364,329.3364,327.3223,327.6031,18474.0
2022-06-28 10:50:00,338.39,338.44,336.73,337.1,7236.0,327.6805,327.729,326.0731,326.4314,7236.0
2022-06-28 10:55:00,337.28,338.54,337.25,338.09,10018.0,326.6057,327.8258,326.5766,327.39,10018.0
2022-06-28 11:00:00,338.07,339.51,338.07,339.18,4648.0,327.3707,328.7651,327.3707,328.4455,4648.0
2022-06-28 11:05:00,339.03,339.41,338.95,339.18,3144.0,328.3003,328.6683,328.2228,328.4455,3144.0
2022-06-28 11:10:00,339.06,339.06,338.03,338.12,12008.0,328.3293,328.3293,327.3319,327.4191,12008.0
2022-06-28 11:15:00,338.0,338.05,336.65,336.71,4331.0,327.3029,327.3513,325.9956,326.0537,4331.0
2022-06-28 11:20:00,337.0,337.0,335.84,336.24,6339.0,326.3345,326.3345,325.2112,325.5986,6339.0
2022-06-28 11:25:00,336.13,336.45,334.83,335.02,7751.0,325.4921,325.8019,324.2332,324.4172,7751.0
2022-06-28 11:30:00,334.82,335.38,334.38,335.11,6575.0,324.2235,324.7658,323.7975,324.5044,6575.0
2022-06-28 11:35:00,335.1,335.13,334.09,334.09,2005.0,324.4947,324.5237,323.5166,323.5166,2005.0
2022-06-28 11:40:00,334.0,334.0,332.97,333.37,2000.0,323.4295,323.4295,322.4321,322.8194,2000.0
2022-06-28 11:45:00,333.03,333.46,332.0,332.53,3790.0,322.4902,322.9066,321.4928,322.006,3790.0
2022-06-28 11:50:00,332.56,333.28,332.05,332.18,3946.0,322.0351,322.7323,321.5412,321.6671,3946.0
2022-06-28 11:55:00,332.11,332.49,331.86,332.29,1175.0,321.5993,321.9673,321.3572,321.7736,1175.0
2022-06-28 12:00:00,331.96,331.96,331.14,331.15,2597.0,321.454,321.454,320.66,320.6697,2597.0
2022-06-28 12:05:00,331.15,331.8,330.86,331.45,10380.0,320.6697,321.2991,320.3889,320.9602,10380.0
2022-06-28 12:10:00,331.21,331.81,331.18,331.73,1700.0,320.7278,321.3088,320.6987,321.2313,1700.0
2022-06-28 12:15:00,331.58,331.94,330.99,331.84,4687.0,321.0861,321.4347,320.5147,321.3378,4687.0
2022-06-28 12:20:00,331.63,332.81,331.63,332.62,2596.0,321.1345,322.2771,321.1345,322.0932,2596.0
2022-06-28 12:25:00,332.53,333.18,332.42,333.18,900.0,322.006,322.6354,321.8995,322.6354,900.0
2022-06-28 12:30:00,333.28,333.51,332.79,332.79,3262.0,322.7323,322.955,322.2578,322.2578,3262.0
2022-06-28 12:35:00,332.59,334.19,332.59,333.78,1200.0,322.0641,323.6135,322.0641,323.2164,1200.0
2022-06-28 12:40:00,333.98,335.0,333.96,334.84,4104.0,323.4101,324.3978,323.3907,324.2429,4104.0
2022-06-28 12:45:00,334.85,335.28,334.44,334.79,3439.0,324.2526,324.669,323.8556,324.1945,3439.0
2022-06-28 12:50:00,334.62,334.62,333.78,333.78,1101.0,324.0299,324.0299,323.2164,323.2164,1101.0
2022-06-28 12:55:00,333.37,334.07,333.37,333.46,1900.0,322.8194,323.4973,322.8194,322.9066,1900.0
2022-06-28 13:00:00,333.46,333.46,332.64,332.64,1800.0,322.9066,322.9066,322.1125,322.1125,1800.0
2022-06-28 13:05:00,332.66,332.66,331.26,331.26,2400.0,322.1319,322.1319,320.7762,320.7762,2400.0
2022-06-28 13:10:00,331.41,331.59,331.03,331.3,900.0,320.9215,321.0958,320.5535,320.8149,900.0
2022-06-28 13:15:00,331.3,331.93,331.3,331.49,1700.0,320.8149,321.425,320.8149,320.9989,1700.0
2022-06-28 13:20:00,331.25,331.47,330.56,331.47,2159.0,320.7665,320.9796,320.0984,320.9796,2159.0
2022-06-28 13:25:00,331.34,332.49,331.2,332.49,1000.0,320.8537,321.9673,320.7181,321.9673,1000.0
2022-06-28 13:30:00,332.28,332.62,331.77,331.77,1534.0,321.7639,322.0932,321.2701,321.2701,1534.0
2022-06-28 13:35:00,332.02,332.29,331.63,331.63,2525.0,321.5121,321.7736,321.1345,321.1345,2525.0
2022-06-28 13:40:00,331.83,332.79,331.83,332.54,3117.0,321.3282,322.2578,321.3282,322.0157,3117.0
2022-06-28 13:45:00,332.53,333.32,332.47,333.32,3125.0,322.006,322.771,321.9479,322.771,3125.0
2022-06-28 13:50:00,333.47,333.85,332.99,333.0,2450.0,322.9163,323.2842,322.4514,322.4611,2450.0
2022-06-28 13:55:00,333.08,333.63,332.97,333.03,2459.0,322.5386,323.0712,322.4321,322.4902,2459.0
2022-06-28 14:00:00,333.67,334.18,333.41,333.41,1900.0,323.1099,323.6038,322.8582,322.8582,1900.0
2022-06-28 14:05:00,333.4,333.69,332.97,333.03,3000.0,322.8485,323.1293,322.4321,322.4902,3000.0
2022-06-28 14:10:00,333.08,333.42,332.51,332.7,4914.0,322.5386,322.8678,321.9866,322.1706,4914.0
2022-06-28 14:15:00,332.9,333.34,332.62,332.67,4719.0,322.3643,322.7904,322.0932,322.1416,4719.0
2022-06-28 14:20:00,332.51,332.98,332.51,332.85,2800.0,321.9866,322.4418,321.9866,322.3159,2800.0
2022-06-28 14:25:00,332.7,333.09,332.57,333.09,3793.0,322.1706,322.5483,322.0447,322.5483,3793.0
2022-06-28 14:30:00,332.91,332.94,332.29,332.52,4112.0,322.374,322.403,321.7736,321.9963,4112.0
2022-06-28 14:35:00,332.05,332.19,331.71,331.71,3298.0,321.5412,321.6768,321.212,321.212,3298.0
2022-06-28 14:40:00,331.67,332.41,331.67,332.39,2957.0,321.1732,321.8898,321.1732,321.8704,2957.0
2022-06-28 14:45:00,332.58,333.9,332.54,333.81,3011.0,322.0544,323.3326,322.0157,323.2455,3011.0
2022-06-28 14:50:00,333.61,333.66,333.33,333.57,2051.0,323.0518,323.1002,322.7807,323.0131,2051.0
2022-06-28 14:55:00,333.66,333.98,333.34,333.56,4735.0,323.1002,323.4101,322.7904,323.0034,4735.0
2022-06-28 15:00:00,333.59,333.69,332.13,332.26,3500.0,323.0325,323.1293,321.6187,321.7445,3500.0
2022-06-28 15:05:00,332.19,332.26,331.45,332.09,3962.0,321.6768,321.7445,320.9602,321.5799,3962.0
2022-06-28 15:10:00,332.33,332.75,332.2,332.51,4244.0,321.8123,322.219,321.6864,321.9866,4244.0
2022-06-28 15:15:00,332.5,333.25,332.39,333.25,4488.0,321.977,322.7032,321.8704,322.7032,4488.0
2022-06-28 15:20:00,333.12,333.15,332.68,333.08,8444.0,322.5773,322.6064,322.1513,322.5386,8444.0
2022-06-28 15:25:00,333.11,333.11,332.13,332.64,6625.0,322.5676,322.5676,321.6187,322.1125,6625.0
2022-06-28 15:30:00,332.65,333.02,332.34,332.49,7336.0,322.1222,322.4805,321.822,321.9673,7336.0
2022-06-28 15:35:00,332.58,332.92,332.17,332.92,5567.0,322.0544,322.3837,321.6574,322.3837,5567.0
2022-06-28 15:40:00,332.97,332.97,331.7,331.9,9476.0,322.4321,322.4321,321.2023,321.3959,9476.0
2022-06-28 15:45:00,331.82,332.41,331.25,331.47,14622.0,321.3185,321.8898,320.7665,320.9796,14622.0
2022-06-28 15:50:00,331.34,331.79,330.56,331.06,24290.0,320.8537,321.2894,320.0984,320.5825,24290.0
2022-06-28 15:55:00,331.27,331.38,329.69,330.08,96841.0,320.7859,320.8924,319.2559,319.6335,96841.0
2022-06-29 09:30:00,323.58,325.2,320.09,320.48,16679.0,313.3393,314.908,309.9597,310.3374,16679.0
2022-06-29 09:35:00,319.94,322.31,319.93,321.73,7446.0,309.8145,312.1094,309.8048,311.5478,7446.0
2022-06-29 09:40:00,321.27,321.71,320.18,320.42,17675.0,311.1024,311.5284,310.0469,310.2793,17675.0
2022-06-29 09:45:00,320.1,322.16,319.64,321.6,12894.0,309.9694,311.9642,309.524,311.4219,12894.0
2022-06-29 09:50:00,321.33,323.83,321.16,322.4,10991.0,311.1605,313.5813,310.9958,312.1966,10991.0
2022-06-29 09:55:00,322.19,323.95,320.88,321.61,8393.0,311.9932,313.6975,310.7247,311.4316,8393.0
2022-06-29 10:00:00,321.58,323.31,320.74,322.21,11343.0,311.4026,313.0778,310.5891,312.0126,11343.0
2022-06-29 10:05:00,321.95,321.95,319.96,320.2,18417.0,311.7608,311.7608,309.8338,310.0662,18417.0
2022-06-29 10:10:00,320.56,320.59,318.85,319.08,10017.0,310.4148,310.4439,308.759,308.9817,10017.0
2022-06-29 10:15:00,318.76,319.06,316.51,317.27,26649.0,308.6718,308.9623,306.493,307.229,26649.0
2022-06-29 10:20:00,317.46,318.75,317.27,318.75,4729.0,307.4129,308.6621,307.229,308.6621,4729.0
2022-06-29 10:25:00,318.88,320.51,318.88,320.45,8301.0,308.788,310.3664,308.788,310.3083,8301.0
2022-06-29 10:30:00,320.85,322.15,320.08,320.71,3900.0,310.6957,311.9545,309.95,310.5601,3900.0
2022-06-29 10:35:00,320.51,320.78,319.06,320.05,2588.0,310.3664,310.6279,308.9623,309.921,2588.0
2022-06-29 10:40:00,320.64,322.3,320.64,322.1,3165.0,310.4923,312.0998,310.4923,311.9061,3165.0
2022-06-29 10:45:00,321.91,322.08,320.22,321.12,5563.0,311.7221,311.8867,310.0856,310.9571,5563.0
2022-06-29 10:50:00,320.8,321.48,320.0,320.58,3984.0,310.6472,311.3057,309.8726,310.4342,3984.0
2022-06-29 10:55:00,320.51,320.95,319.46,319.51,4212.0,310.3664,310.7925,309.3496,309.3981,4212.0
2022-06-29 11:00:00,319.22,319.48,318.71,318.71,3148.0,309.1172,309.369,308.6234,308.6234,3148.0
2022-06-29 11:05:00,318.63,319.02,317.65,318.84,5789.0,308.5459,308.9236,307.5969,308.7493,5789.0
2022-06-29 11:10:00,318.66,319.28,318.13,318.36,1800.0,308.575,309.1753,308.0617,308.2845,1800.0
2022-06-29 11:15:00,318.69,319.31,317.98,318.29,2819.0,308.604,309.2044,307.9165,308.2167,2819.0
2022-06-29 11:20:00,318.19,318.19,317.24,317.72,2918.0,308.1198,308.1198,307.1999,307.6647,2918.0
2022-06-29 11:25:00,317.75,319.18,317.75,319.18,3705.0,307.6938,309.0785,307.6938,309.0785,3705.0
2022-06-29 11:30:00,319.06,319.76,318.65,319.67,1486.0,308.9623,309.6402,308.5653,309.553,1486.0
2022-06-29 11:35:00,319.73,320.31,319.72,319.81,1239.0,309.6111,310.1727,309.6014,309.6886,1239.0
2022-06-29 11:40:00,319.69,319.7,319.11,319.14,1240.0,309.5724,309.5821,309.0107,309.0398,1240.0
2022-06-29 11:45:00,319.14,319.78,318.91,319.23,2588.0,309.0398,309.6595,308.8171,309.1269,2588.0
2022-06-29 11:50:00,319.25,319.81,319.25,319.81,1300.0,309.1463,309.6886,309.1463,309.6886,1300.0
2022-06-29 11:55:00,319.41,319.51,319.15,319.51,2248.0,309.3012,309.3981,309.0495,309.3981,2248.0
2022-06-29 12:00:00,319.31,319.31,319.01,319.19,500.0,309.2044,309.2044,308.9139,309.0882,500.0
2022-06-29 12:05:00,319.04,319.04,318.24,318.24,1100.0,308.9429,308.9429,308.1683,308.1683,1100.0
2022-06-29 12:10:00,318.25,318.48,317.82,317.98,2300.0,308.1779,308.4007,307.7616,307.9165,2300.0
2022-06-29 12:15:00,318.17,318.65,318.17,318.51,1848.0,308.1005,308.5653,308.1005,308.4297,1848.0
2022-06-29 12:20:00,318.73,318.97,317.53,317.64,1400.0,308.6428,308.8752,307.4807,307.5872,1400.0
2022-06-29 12:25:00,317.5,317.67,316.95,316.95,2800.0,307.4517,307.6163,306.9191,306.9191,2800.0
2022-06-29 12:30:00,317.12,317.15,316.21,316.53,4850.0,307.0837,307.1128,306.2025,306.5124,4850.0
2022-06-29 12:35:00,316.37,318.38,316.37,318.04,8524.0,306.3574,308.3038,306.3574,307.9746,8524.0
2022-06-29 12:40:00,318.07,318.35,317.88,318.05,3356.0,308.0036,308.2748,307.8197,307.9843,3356.0
2022-06-29 12:45:00,318.13,318.6,317.94,318.29,2111.0,308.0617,308.5169,307.8778,308.2167,2111.0
2022-06-29 12:50:00,317.9,318.61,317.81,318.27,2428.0,307.839,308.5265,307.7519,308.1973,2428.0
2022-06-29 12:55:00,318.51,319.03,318.18,319.03,2824.0,308.4297,308.9333,308.1102,308.9333,2824.0
2022-06-29 13:00:00,318.86,319.45,318.83,318.83,1657.0,308.7686,309.34,308.7396,308.7396,1657.0
2022-06-29 13:05:00,318.99,319.79,318.88,319.79,1821.0,308.8945,309.6692,308.788,309.6692,1821.0
2022-06-29 13:10:00,319.8,319.93,318.55,318.61,3615.0,309.6789,309.8048,308.4684,308.5265,3615.0
2022-06-29 13:15:00,318.31,318.48,318.14,318.47,1949.0,308.236,308.4007,308.0714,308.391,1949.0
2022-06-29 13:20:00,318.41,318.58,318.16,318.37,1435.0,308.3329,308.4975,308.0908,308.2941,1435.0
2022-06-29 13:25:00,318.37,319.04,318.1,319.04,18532.0,308.2941,308.9429,308.0327,308.9429,18532.0
2022-06-29 13:30:00,319.1,319.1,318.6,318.74,4335.0,309.001,309.001,308.5169,308.6524,4335.0
2022-06-29 13:35:00,318.98,319.81,318.89,319.66,9950.0,308.8848,309.6886,308.7977,309.5433,9950.0
2022-06-29 13:40:00,319.65,319.75,319.3,319.45,7977.0,309.5336,309.6305,309.1947,309.34,7977.0
2022-06-29 13:45:00,319.49,319.9,319.34,319.9,6671.0,309.3787,309.7757,309.2334,309.7757,6671.0
2022-06-29 13:50:00,320.21,320.7,320.08,320.24,5780.0,310.0759,310.5504,309.95,310.105,5780.0
2022-06-29 13:55:00,320.35,320.8,320.33,320.73,3021.0,310.2115,310.6472,310.1921,310.5795,3021.0
2022-06-29 14:00:00,320.71,321.45,320.7,321.45,3901.0,310.5601,311.2767,310.5504,311.2767,3901.0
2022-06-29 14:05:00,321.61,321.78,321.25,321.48,4671.0,311.4316,311.5962,311.083,311.3057,4671.0
2022-06-29 14:10:00,321.6,321.78,321.35,321.57,3564.0,311.4219,311.5962,311.1798,311.3929,3564.0
2022-06-29 14:15:00,321.21,321.73,321.18,321.36,4613.0,311.0443,311.5478,311.0152,311.1895,4613.0
2022-06-29 14:20:00,321.11,321.18,320.82,320.97,3243.0,310.9474,311.0152,310.6666,310.8119,3243.0
2022-06-29 14:25:00,320.99,321.16,320.29,321.16,3692.0,310.8312,310.9958,310.1534,310.9958,3692.0
2022-06-29 14:30:00,320.53,320.87,320.31,320.56,3100.0,310.3858,310.715,310.1727,310.4148,3100.0
2022-06-29 14:35:00,320.53,320.61,320.05,320.21,3000.0,310.3858,310.4633,309.921,310.0759,3000.0
2022-06-29 14:40:00,320.34,320.34,319.6,319.68,3358.0,310.2018,310.2018,309.4852,309.5627,3358.0
2022-06-29 14:45:00,319.55,319.94,319.44,319.81,2863.0,309.4368,309.8145,309.3303,309.6886,2863.0
2022-06-29 14:50:00,319.66,320.0,319.22,319.43,8267.0,309.5433,309.8726,309.1172,309.3206,8267.0
2022-06-29 14:55:00,319.62,320.12,319.51,319.78,6800.0,309.5046,309.9888,309.3981,309.6595,6800.0
2022-06-29 15:00:00,319.78,320.05,319.36,319.86,5400.0,309.6595,309.921,309.2528,309.737,5400.0
2022-06-29 15:05:00,319.88,320.59,319.64,320.44,26574.0,309.7564,310.4439,309.524,310.2986,26574.0
2022-06-29 15:10:00,320.34,320.45,319.74,319.78,12748.0,310.2018,310.3083,309.6208,309.6595,12748.0
2022-06-29 15:15:00,319.84,320.55,319.51,319.96,9570.0,309.7176,310.4052,309.3981,309.8338,9570.0
2022-06-29 15:20:00,319.78,319.98,319.4,319.72,7319.0,309.6595,309.8532,309.2915,309.6014,7319.0
2022-06-29 15:25:00,319.83,320.95,319.83,320.95,10443.0,309.7079,310.7925,309.7079,310.7925,10443.0
2022-06-29 15:30:00,320.71,320.71,319.39,319.82,16355.0,310.5601,310.5601,309.2819,309.6983,16355.0
2022-06-29 15:35:00,319.79,320.02,319.33,319.44,9198.0,309.6692,309.8919,309.2238,309.3303,9198.0
2022-06-29 15:40:00,319.5,319.53,318.92,319.39,10228.0,309.3884,309.4174,308.8267,309.2819,10228.0
2022-06-29 15:45:00,319.33,319.7,318.96,319.36,26860.0,309.2238,309.5821,308.8655,309.2528,26860.0
2022-06-29 15:50:00,319.57,320.0,318.58,319.42,34919.0,309.4562,309.8726,308.4975,309.3109,34919.0
2022-06-29 15:55:00,319.42,321.07,319.41,320.6,49176.0,309.3109,310.9087,309.3012,310.4536,49176.0
2022-06-30 09:30:00,315.74,317.01,315.3,316.16,16627.0,305.7474,306.9772,305.3213,306.1541,16627.0
2022-06-30 09:35:00,316.06,317.32,315.2,315.46,4376.0,306.0573,307.2774,305.2245,305.4762,4376.0
2022-06-30 09:40:00,315.47,316.45,315.47,315.73,7993.0,305.4859,306.4349,305.4859,305.7377,7993.0
2022-06-30 09:45:00,315.94,315.96,314.83,315.35,3312.0,305.941,305.9604,304.8662,305.3697,3312.0
2022-06-30 09:50:00,315.25,315.9,314.22,314.81,3433.0,305.2729,305.9023,304.2755,304.8468,3433.0
2022-06-30 09:55:00,314.5,314.59,313.63,313.63,4900.0,304.5466,304.6338,303.7042,303.7042,4900.0
2022-06-30 10:00:00,313.86,314.28,313.18,313.36,4600.0,303.9269,304.3336,303.2684,303.4427,4600.0
2022-06-30 10:05:00,313.36,314.27,313.31,314.06,4591.0,303.4427,304.3239,303.3943,304.1205,4591.0
2022-06-30 10:10:00,314.28,315.2,314.28,315.2,2573.0,304.3336,305.2245,304.3336,305.2245,2573.0
2022-06-30 10:15:00,315.46,316.13,315.07,315.82,4038.0,305.4762,306.125,305.0986,305.8248,4038.0
2022-06-30 10:20:00,315.59,316.2,315.22,316.0,4400.0,305.6021,306.1928,305.2438,305.9992,4400.0
2022-06-30 10:25:00,315.87,316.18,314.92,315.2,2314.0,305.8733,306.1735,304.9533,305.2245,2314.0
2022-06-30 10:30:00,315.2,317.85,315.2,317.85,4300.0,305.2245,307.7906,305.2245,307.7906,4300.0
2022-06-30 10:35:00,317.72,317.72,316.39,316.39,3153.0,307.6647,307.6647,306.3768,306.3768,3153.0
2022-06-30 10:40:00,315.95,316.38,315.75,315.76,2486.0,305.9507,306.3671,305.7571,305.7667,2486.0
2022-06-30 10:45:00,315.76,316.78,315.76,316.78,1644.0,305.7667,306.7545,305.7667,306.7545,1644.0
2022-06-30 10:50:00,317.14,318.86,316.74,318.09,4600.0,307.1031,308.7686,306.7157,308.023,4600.0
2022-06-30 10:55:00,318.18,318.94,317.94,318.73,7885.0,308.1102,308.8461,307.8778,308.6428,7885.0
2022-06-30 11:00:00,318.55,318.55,317.55,318.05,7187.0,308.4684,308.4684,307.5001,307.9843,7187.0
2022-06-30 11:05:00,318.43,319.24,318.1,319.22,5158.0,308.3522,309.1366,308.0327,309.1172,5158.0
2022-06-30 11:10:00,319.5,319.73,318.38,318.42,4569.0,309.3884,309.6111,308.3038,308.3426,4569.0
2022-06-30 11:15:00,318.35,319.9,318.34,319.9,11713.0,308.2748,309.7757,308.2651,309.7757,11713.0
2022-06-30 11:20:00,319.79,321.72,319.79,321.46,6966.0,309.6692,311.5381,309.6692,311.2864,6966.0
2022-06-30 11:25:00,321.75,322.98,321.75,322.56,4747.0,311.5672,312.7582,311.5672,312.3515,4747.0
2022-06-30 11:30:00,322.54,322.94,321.93,322.02,1804.0,312.3322,312.7195,311.7415,311.8286,1804.0
2022-06-30 11:35:00,322.04,322.12,321.43,322.12,4580.0,311.848,311.9255,311.2573,311.9255,4580.0
2022-06-30 11:40:00,321.95,322.17,321.56,322.17,3051.0,311.7608,311.9739,311.3832,311.9739,3051.0
2022-06-30 11:45:00,321.86,323.4,321.66,322.34,3400.0,311.6737,313.165,311.48,312.1385,3400.0
2022-06-30 11:50:00,322.18,322.38,321.95,322.03,4185.0,311.9836,312.1772,311.7608,311.8383,4185.0
2022-06-30 11:55:00,321.83,322.17,321.51,322.17,2311.0,311.6446,311.9739,311.3348,311.9739,2311.0
2022-06-30 12:00:00,322.17,322.2,321.03,321.2,4000.0,311.9739,312.0029,310.87,311.0346,4000.0
2022-06-30 12:05:00,321.37,321.38,320.56,320.76,2801.0,311.1992,311.2089,310.4148,310.6085,2801.0
2022-06-30 12:10:00,320.59,321.83,320.51,321.8,3400.0,310.4439,311.6446,310.3664,311.6156,3400.0
2022-06-30 12:15:00,321.77,321.86,321.07,321.34,6192.0,311.5865,311.6737,310.9087,311.1701,6192.0
2022-06-30 12:20:00,321.33,323.37,321.24,323.37,3569.0,311.1605,313.1359,311.0733,313.1359,3569.0
2022-06-30 12:25:00,323.4,324.11,323.07,324.04,4553.0,313.165,313.8525,312.8454,313.7847,4553.0
2022-06-30 12:30:00,324.4,325.6,324.4,325.41,3948.0,314.1333,315.2953,314.1333,315.1113,3948.0
2022-06-30 12:35:00,325.24,325.24,323.93,323.98,32883.0,314.9467,314.9467,313.6782,313.7266,32883.0
2022-06-30 12:40:00,324.0,324.99,323.74,324.28,4187.0,313.746,314.7046,313.4942,314.0171,4187.0
2022-06-30 12:45:00,324.41,324.81,324.01,324.01,8458.0,314.143,314.5303,313.7556,313.7556,8458.0
2022-06-30 12:50:00,323.94,324.21,323.64,323.73,4621.0,313.6879,313.9493,313.3974,313.4845,4621.0
2022-06-30 12:55:00,323.64,323.74,322.71,323.36,2803.0,313.3974,313.4942,312.4968,313.1262,2803.0
2022-06-30 13:00:00,323.33,323.86,323.32,323.72,2126.0,313.0972,313.6104,313.0875,313.4748,2126.0
2022-06-30 13:05:00,323.4,323.4,322.25,322.6,3690.0,313.165,313.165,312.0513,312.3903,3690.0
2022-06-30 13:10:00,322.28,322.36,321.43,321.5,6028.0,312.0804,312.1579,311.2573,311.3251,6028.0
2022-06-30 13:15:00,321.65,321.99,321.58,321.98,2098.0,311.4703,311.7996,311.4026,311.7899,2098.0
2022-06-30 13:20:00,322.0,323.07,321.99,323.06,4376.0,311.8093,312.8454,311.7996,312.8357,4376.0
2022-06-30 13:25:00,323.18,323.28,322.92,323.25,2900.0,312.9519,313.0488,312.7001,313.0197,2900.0
2022-06-30 13:30:00,323.15,323.55,323.04,323.17,3300.0,312.9229,313.3102,312.8163,312.9422,3300.0
2022-06-30 13:35:00,323.37,323.5,323.18,323.34,3151.0,313.1359,313.2618,312.9519,313.1069,3151.0
2022-06-30 13:40:00,323.8,323.93,322.75,322.75,2183.0,313.5523,313.6782,312.5355,312.5355,2183.0
2022-06-30 13:45:00,322.95,323.4,322.76,323.4,2461.0,312.7292,313.165,312.5452,313.165,2461.0
2022-06-30 13:50:00,324.08,324.5,324.08,324.32,2510.0,313.8234,314.2301,313.8234,314.0558,2510.0
2022-06-30 13:55:00,323.65,323.94,323.62,323.81,1999.0,313.407,313.6879,313.378,313.562,1999.0
2022-06-30 14:00:00,323.83,324.02,323.64,323.78,3700.0,313.5813,313.7653,313.3974,313.5329,3700.0
2022-06-30 14:05:00,323.86,324.05,322.81,322.87,4097.0,313.6104,313.7944,312.5936,312.6517,4097.0
2022-06-30 14:10:00,322.93,323.57,322.62,322.62,36542.0,312.7098,313.3296,312.4096,312.4096,36542.0
2022-06-30 14:15:00,322.56,322.94,322.56,322.94,1888.0,312.3515,312.7195,312.3515,312.7195,1888.0
2022-06-30 14:20:00,322.87,323.09,321.59,321.62,6359.0,312.6517,312.8648,311.4122,311.4413,6359.0
2022-06-30 14:25:00,321.62,322.59,321.3,322.41,5838.0,311.4413,312.3806,311.1314,312.2063,5838.0
2022-06-30 14:30:00,322.39,322.55,321.95,322.39,3156.0,312.1869,312.3419,311.7608,312.1869,3156.0
2022-06-30 14:35:00,322.17,322.3,321.64,322.09,2758.0,311.9739,312.0998,311.4607,311.8964,2758.0
2022-06-30 14:40:00,321.9,321.9,320.34,320.48,3163.0,311.7124,311.7124,310.2018,310.3374,3163.0
2022-06-30 14:45:00,320.26,320.65,320.1,320.41,2357.0,310.1243,310.502,309.9694,310.2696,2357.0
2022-06-30 14:50:00,320.33,320.4,319.5,319.86,5082.0,310.1921,310.2599,309.3884,309.737,5082.0
2022-06-30 14:55:00,319.87,320.24,319.81,319.99,4375.0,309.7467,310.105,309.6886,309.8629,4375.0
2022-06-30 15:00:00,319.97,320.3,319.56,319.91,6601.0,309.8435,310.1631,309.4465,309.7854,6601.0
2022-06-30 15:05:00,319.81,319.88,318.41,318.74,9043.0,309.6886,309.7564,308.3329,308.6524,9043.0
2022-06-30 15:10:00,318.47,319.26,318.47,319.03,8218.0,308.391,309.156,308.391,308.9333,8218.0
2022-06-30 15:15:00,319.03,319.03,318.14,318.32,13269.0,308.9333,308.9333,308.0714,308.2457,13269.0
2022-06-30 15:20:00,318.53,319.26,318.35,319.13,6819.0,308.4491,309.156,308.2748,309.0301,6819.0
2022-06-30 15:25:00,319.56,320.43,319.56,320.43,10599.0,309.4465,310.2889,309.4465,310.2889,10599.0
2022-06-30 15:30:00,320.43,321.16,320.34,321.0,8598.0,310.2889,310.9958,310.2018,310.8409,8598.0
2022-06-30 15:35:00,321.21,321.84,320.78,320.95,10952.0,311.0443,311.6543,310.6279,310.7925,10952.0
2022-06-30 15:40:00,320.77,321.06,319.51,319.84,10696.0,310.6182,310.899,309.3981,309.7176,10696.0
2022-06-30 15:45:00,319.78,320.71,319.57,319.73,21103.0,309.6595,310.5601,309.4562,309.6111,21103.0
2022-06-30 15:50:00,319.53,320.1,317.39,317.78,56333.0,309.4174,309.9694,307.3452,307.7228,56333.0
2022-06-30 15:55:00,317.65,319.51,317.31,319.01,81465.0,307.5969,309.3981,307.2677,308.9139,81465.0
2022-07-01 09:30:00,309.91,313.69,304.78,306.38,96558.0,300.1019,303.7623,295.1342,296.6836,96558.0
2022-07-01 09:35:00,305.69,307.4,303.48,307.4,39197.0,296.0154,297.6713,293.8754,297.6713,39197.0
2022-07-01 09:40:00,308.06,309.26,306.0,306.09,16395.0,298.3104,299.4725,296.3156,296.4028,16395.0
2022-07-01 09:45:00,305.68,308.87,305.68,307.42,10876.0,296.0058,299.0948,296.0058,297.6907,10876.0
2022-07-01 09:50:00,307.78,309.83,307.35,308.75,15657.0,298.0393,300.0244,297.6229,298.9786,15657.0
2022-07-01 09:55:00,309.01,309.82,308.26,308.91,15323.0,299.2304,300.0147,298.5041,299.1335,15323.0
2022-07-01 10:00:00,309.17,310.22,306.87,307.56,42936.0,299.3853,300.4021,297.1581,297.8263,42936.0
2022-07-01 10:05:00,307.27,308.64,307.05,307.69,20818.0,297.5454,298.8721,297.3324,297.9521,20818.0
2022-07-01 10:10:00,307.87,308.03,303.75,303.78,32642.0,298.1265,298.2814,294.1368,294.1659,32642.0
2022-07-01 10:15:00,303.72,304.57,302.65,303.4,34322.0,294.1078,294.9309,293.0717,293.7979,34322.0
2022-07-01 10:20:00,303.48,303.86,302.52,302.74,13677.0,293.8754,294.2434,292.9458,293.1588,13677.0
2022-07-01 10:25:00,302.41,302.41,300.59,300.65,15778.0,292.8393,292.8393,291.0768,291.135,15778.0
2022-07-01 10:30:00,300.63,301.47,300.3,301.34,18969.0,291.1156,291.929,290.796,291.8031,18969.0
2022-07-01 10:35:00,301.14,301.34,299.45,300.26,17716.0,291.6094,291.8031,289.9729,290.7573,17716.0
2022-07-01 10:40:00,300.12,300.81,299.62,300.65,11673.0,290.6217,291.2899,290.1375,291.135,11673.0
2022-07-01 10:45:00,301.05,302.09,299.9,301.06,16752.0,291.5223,292.5294,290.4087,291.532,16752.0
2022-07-01 10:50:00,300.76,300.77,299.3,300.47,11989.0,291.2415,291.2512,289.8277,290.9606,11989.0
2022-07-01 10:55:00,300.31,301.53,299.5,299.85,7773.0,290.8057,291.9871,290.0213,290.3603,7773.0
2022-07-01 11:00:00,299.66,300.37,299.14,299.31,9216.0,290.1763,290.8638,289.6727,289.8374,9216.0
2022-07-01 11:05:00,299.4,300.6,299.06,300.42,11644.0,289.9245,291.0865,289.5953,290.9122,11644.0
2022-07-01 11:10:00,300.02,300.2,299.26,299.32,10100.0,290.5249,290.6992,289.7889,289.847,10100.0
2022-07-01 11:15:00,299.52,300.38,298.82,298.83,13260.0,290.0407,290.8735,289.3629,289.3726,13260.0
2022-07-01 11:20:00,298.96,299.5,298.24,298.5,12647.0,289.4984,290.0213,288.8012,289.053,12647.0
2022-07-01 11:25:00,298.58,298.64,297.91,298.04,8450.0,289.1305,289.1886,288.4817,288.6076,8450.0
2022-07-01 11:30:00,298.48,299.16,298.34,299.07,9846.0,289.0336,289.6921,288.8981,289.605,9846.0
2022-07-01 11:35:00,299.21,299.66,298.71,299.45,8053.0,289.7405,290.1763,289.2563,289.9729,8053.0
2022-07-01 11:40:00,299.58,300.07,298.67,298.72,4156.0,290.0988,290.5733,289.2176,289.266,4156.0
2022-07-01 11:45:00,298.6,299.33,298.25,298.37,3900.0,289.1498,289.8567,288.8109,288.9271,3900.0
2022-07-01 11:50:00,298.07,298.07,296.0,296.09,4601.0,288.6366,288.6366,286.6321,286.7193,4601.0
2022-07-01 11:55:00,295.92,296.46,295.87,296.36,5419.0,286.5546,287.0776,286.5062,286.9807,5419.0
2022-07-01 12:00:00,296.52,296.52,295.31,295.96,10487.0,287.1357,287.1357,285.964,286.5934,10487.0
2022-07-01 12:05:00,296.05,296.33,295.54,295.54,9076.0,286.6805,286.9517,286.1867,286.1867,9076.0
2022-07-01 12:10:00,295.5,296.1,295.0,295.76,15754.0,286.1479,286.729,285.6638,286.3997,15754.0
2022-07-01 12:15:00,295.74,297.52,295.74,297.38,4041.0,286.3803,288.104,286.3803,287.9684,4041.0
2022-07-01 12:20:00,297.34,297.93,296.98,297.34,6573.0,287.9297,288.501,287.5811,287.9297,6573.0
2022-07-01 12:25:00,297.36,297.44,296.96,296.96,2023.0,287.9491,288.0265,287.5617,287.5617,2023.0
2022-07-01 12:30:00,297.0,297.47,295.8,296.21,78301.0,287.6005,288.0556,286.4384,286.8355,78301.0
2022-07-01 12:35:00,295.94,296.87,295.75,296.02,11456.0,286.574,287.4746,286.39,286.6515,11456.0
2022-07-01 12:40:00,296.24,296.47,295.67,295.94,9568.0,286.8645,287.0872,286.3126,286.574,9568.0
2022-07-01 12:45:00,295.95,296.36,295.7,296.11,3100.0,286.5837,286.9807,286.3416,286.7386,3100.0
2022-07-01 12:50:00,296.11,296.79,295.95,295.95,8210.0,286.7386,287.3971,286.5837,286.5837,8210.0
2022-07-01 12:55:00,296.0,296.06,293.46,293.48,11395.0,286.6321,286.6902,284.1725,284.1919,11395.0
2022-07-01 13:00:00,293.31,294.34,293.31,293.9,7493.0,284.0272,285.0247,284.0272,284.5986,7493.0
2022-07-01 13:05:00,294.02,294.17,293.33,293.74,7917.0,284.7148,284.86,284.0466,284.4436,7917.0
2022-07-01 13:10:00,293.85,294.13,293.7,293.87,7431.0,284.5502,284.8213,284.4049,284.5695,7431.0
2022-07-01 13:15:00,293.91,294.5,293.27,294.08,9413.0,284.6083,285.1796,283.9885,284.7729,9413.0
2022-07-01 13:20:00,293.93,294.13,293.48,293.92,5275.0,284.6276,284.8213,284.1919,284.6179,5275.0
2022-07-01 13:25:00,293.82,294.06,293.41,293.81,6541.0,284.5211,284.7535,284.1241,284.5114,6541.0
2022-07-01 13:30:00,293.91,294.2,293.64,293.87,16774.0,284.6083,284.8891,284.3468,284.5695,16774.0
2022-07-01 13:35:00,293.77,294.07,293.39,293.72,8908.0,284.4727,284.7632,284.1047,284.4243,8908.0
2022-07-01 13:40:00,293.78,294.3,293.47,294.19,16668.0,284.4824,284.9859,284.1822,284.8794,16668.0
2022-07-01 13:45:00,294.5,294.79,294.04,294.74,6619.0,285.1796,285.4604,284.7341,285.412,6619.0
2022-07-01 13:50:00,294.66,294.9,294.19,294.19,13885.0,285.3345,285.5669,284.8794,284.8794,13885.0
2022-07-01 13:55:00,294.2,294.25,293.42,293.96,6447.0,284.8891,284.9375,284.1338,284.6567,6447.0
2022-07-01 14:00:00,294.0,294.02,292.66,292.91,12303.0,284.6954,284.7148,283.3978,283.6399,12303.0
2022-07-01 14:05:00,292.69,293.27,292.46,292.57,21957.0,283.4269,283.9885,283.2042,283.3107,21957.0
2022-07-01 14:10:00,292.64,293.65,292.12,293.65,22516.0,283.3785,284.3565,282.8749,284.3565,22516.0
2022-07-01 14:15:00,293.66,294.74,293.66,294.72,11692.0,284.3662,285.412,284.3662,285.3926,11692.0
2022-07-01 14:20:00,294.78,296.67,294.6,296.45,10191.0,285.4507,287.2809,285.2764,287.0679,10191.0
2022-07-01 14:25:00,296.42,296.6,295.79,295.79,17754.0,287.0388,287.2131,286.4288,286.4288,17754.0
2022-07-01 14:30:00,295.83,296.59,295.73,296.46,15748.0,286.4675,287.2034,286.3707,287.0776,15748.0
2022-07-01 14:35:00,296.45,296.99,296.26,296.94,12226.0,287.0679,287.5908,286.8839,287.5424,12226.0
2022-07-01 14:40:00,297.03,297.82,296.67,297.63,19752.0,287.6295,288.3945,287.2809,288.2105,19752.0
2022-07-01 14:45:00,297.62,298.46,297.56,298.22,19424.0,288.2008,289.0143,288.1427,288.7819,19424.0
2022-07-01 14:50:00,298.32,298.55,296.94,296.99,15322.0,288.8787,289.1014,287.5424,287.5908,15322.0
2022-07-01 14:55:00,297.18,297.98,297.0,297.62,16261.0,287.7748,288.5495,287.6005,288.2008,16261.0
2022-07-01 15:00:00,297.7,297.72,295.43,295.72,8274.0,288.2783,288.2977,286.0802,286.361,8274.0
2022-07-01 15:05:00,295.7,296.35,295.57,296.3,17978.0,286.3416,286.971,286.2157,286.9226,17978.0
2022-07-01 15:10:00,296.26,296.36,296.05,296.19,14708.0,286.8839,286.9807,286.6805,286.8161,14708.0
2022-07-01 15:15:00,296.35,297.02,295.98,296.15,13563.0,286.971,287.6198,286.6127,286.7774,13563.0
2022-07-01 15:20:00,296.29,296.75,295.9,296.72,11372.0,286.9129,287.3584,286.5353,287.3293,11372.0
2022-07-01 15:25:00,296.69,297.11,296.39,296.76,11751.0,287.3003,287.707,287.0098,287.3681,11751.0
2022-07-01 15:30:00,296.83,297.54,296.7,297.33,17098.0,287.4358,288.1234,287.31,287.92,17098.0
2022-07-01 15:35:00,297.44,298.16,297.43,298.16,14951.0,288.0265,288.7238,288.0169,288.7238,14951.0
2022-07-01 15:40:00,298.07,298.32,297.6,297.86,25912.0,288.6366,288.8787,288.1815,288.4332,25912.0
2022-07-01 15:45:00,297.85,297.97,297.01,297.59,16265.0,288.4236,288.5398,287.6102,288.1718,16265.0
2022-07-01 15:50:00,297.78,297.79,295.37,295.91,29162.0,288.3558,288.3655,286.0221,286.545,29162.0
2022-07-01 15:55:00,295.9,296.4,295.46,296.26,67857.0,286.5353,287.0195,286.1092,286.8839,67857.0
2022-07-05 09:30:00,286.28,288.38,285.55,287.53,42915.0,277.2197,279.2533,276.5128,278.4302,42915.0
2022-07-05 09:35:00,286.79,289.24,286.66,287.65,14011.0,277.7136,280.0861,277.5877,278.5464,14011.0
2022-07-05 09:40:00,287.9,289.01,286.5,287.0,13652.0,278.7885,279.8633,277.4328,277.9169,13652.0
2022-07-05 09:45:00,286.81,289.27,286.6,287.67,14604.0,277.733,280.1151,277.5296,278.5657,14604.0
2022-07-05 09:50:00,287.94,288.28,285.34,286.03,13102.0,278.8272,279.1564,276.3095,276.9776,13102.0
2022-07-05 09:55:00,286.06,286.56,284.73,285.43,7006.0,277.0067,277.4909,275.7188,276.3966,7006.0
2022-07-05 10:00:00,285.41,286.39,284.25,284.54,8584.0,276.3773,277.3263,275.254,275.5348,8584.0
2022-07-05 10:05:00,284.54,285.08,283.16,284.16,14256.0,275.5348,276.0577,274.1985,275.1668,14256.0
2022-07-05 10:10:00,284.01,285.21,283.9,285.15,9965.0,275.0216,276.1836,274.9151,276.1255,9965.0
2022-07-05 10:15:00,285.3,285.65,283.78,284.19,16908.0,276.2708,276.6097,274.7989,275.1959,16908.0
2022-07-05 10:20:00,284.11,284.52,283.47,284.52,8218.0,275.1184,275.5154,274.4987,275.5154,8218.0
2022-07-05 10:25:00,284.2,284.69,282.83,284.06,9572.0,275.2056,275.6801,273.8789,275.07,9572.0
2022-07-05 10:30:00,283.93,286.44,283.45,286.2,12367.0,274.9441,277.3747,274.4793,277.1423,12367.0
2022-07-05 10:35:00,286.17,289.16,286.16,289.16,10151.0,277.1132,280.0086,277.1035,280.0086,10151.0
2022-07-05 10:40:00,289.03,290.63,288.87,289.17,24130.0,279.8827,281.4321,279.7278,280.0183,24130.0
2022-07-05 10:45:00,289.07,289.61,288.69,289.14,25133.0,279.9214,280.4443,279.5535,279.9892,25133.0
2022-07-05 10:50:00,289.04,289.25,288.34,288.54,23896.0,279.8924,280.0957,279.2145,279.4082,23896.0
2022-07-05 10:55:00,288.51,289.77,288.46,289.21,14116.0,279.3792,280.5993,279.3307,280.057,14116.0
2022-07-05 11:00:00,289.29,289.29,287.85,288.34,11815.0,280.1345,280.1345,278.74,279.2145,11815.0
2022-07-05 11:05:00,288.19,288.53,287.17,288.47,16620.0,279.0693,279.3985,278.0816,279.3404,16620.0
2022-07-05 11:10:00,288.42,288.46,287.11,288.08,21767.0,279.292,279.3307,278.0235,278.9628,21767.0
2022-07-05 11:15:00,287.89,288.02,286.65,286.8,11563.0,278.7788,278.9047,277.578,277.7233,11563.0
2022-07-05 11:20:00,286.93,287.28,286.43,287.03,17692.0,277.8492,278.1881,277.365,277.946,17692.0
2022-07-05 11:25:00,287.04,287.53,286.55,287.05,5180.0,277.9557,278.4302,277.4812,277.9654,5180.0
2022-07-05 11:30:00,287.15,288.02,286.94,287.35,17184.0,278.0622,278.9047,277.8588,278.2559,17184.0
2022-07-05 11:35:00,287.27,287.42,286.76,287.02,6479.0,278.1784,278.3237,277.6845,277.9363,6479.0
2022-07-05 11:40:00,287.23,288.69,287.22,288.69,3405.0,278.1397,279.5535,278.13,279.5535,3405.0
2022-07-05 11:45:00,288.77,289.51,288.63,289.08,4512.0,279.6309,280.3475,279.4954,279.9311,4512.0
2022-07-05 11:50:00,289.16,289.44,289.02,289.26,3144.0,280.0086,280.2797,279.873,280.1054,3144.0
2022-07-05 11:55:00,289.23,289.33,288.84,288.84,2192.0,280.0764,280.1732,279.6987,279.6987,2192.0
2022-07-05 12:00:00,288.98,288.98,287.24,287.53,4136.0,279.8343,279.8343,278.1494,278.4302,4136.0
2022-07-05 12:05:00,287.69,289.09,287.52,288.88,6073.0,278.5851,279.9408,278.4205,279.7375,6073.0
2022-07-05 12:10:00,288.79,289.71,288.59,288.76,4369.0,279.6503,280.5412,279.4566,279.6212,4369.0
2022-07-05 12:15:00,288.78,289.36,288.69,289.33,24255.0,279.6406,280.2023,279.5535,280.1732,24255.0
2022-07-05 12:20:00,289.57,290.49,289.18,290.49,3357.0,280.4056,281.2965,280.028,281.2965,3357.0
2022-07-05 12:25:00,290.6,291.13,290.21,290.39,4799.0,281.403,281.9162,281.0254,281.1997,4799.0
2022-07-05 12:30:00,290.64,290.92,290.45,290.62,3435.0,281.4418,281.7129,281.2578,281.4224,3435.0
2022-07-05 12:35:00,290.38,290.58,289.29,289.42,5001.0,281.19,281.3836,280.1345,280.2604,5001.0
2022-07-05 12:40:00,289.47,290.0,288.45,288.7,39067.0,280.3088,280.822,279.3211,279.5631,39067.0
2022-07-05 12:45:00,288.9,289.0,287.45,287.49,14435.0,279.7568,279.8537,278.3527,278.3914,14435.0
2022-07-05 12:50:00,287.57,287.7,286.88,287.02,22022.0,278.4689,278.5948,277.8007,277.9363,22022.0
2022-07-05 12:55:00,287.12,287.43,286.64,287.21,22236.0,278.0332,278.3333,277.5683,278.1203,22236.0
2022-07-05 13:00:00,287.2,287.64,286.91,287.64,7229.0,278.1106,278.5367,277.8298,278.5367,7229.0
2022-07-05 13:05:00,288.0,288.07,286.85,287.74,21000.0,278.8853,278.9531,277.7717,278.6335,21000.0
2022-07-05 13:10:00,287.7,288.0,287.64,287.83,19690.0,278.5948,278.8853,278.5367,278.7207,19690.0
2022-07-05 13:15:00,287.91,289.6,287.75,289.27,50495.0,278.7981,280.4347,278.6432,280.1151,50495.0
2022-07-05 13:20:00,289.31,290.19,289.14,289.73,39465.0,280.1538,281.006,279.9892,280.5606,39465.0
2022-07-05 13:25:00,289.29,289.5,288.53,288.53,13289.0,280.1345,280.3378,279.3985,279.3985,13289.0
2022-07-05 13:30:00,288.69,289.34,288.56,289.34,32245.0,279.5535,280.1829,279.4276,280.1829,32245.0
2022-07-05 13:35:00,289.67,290.02,289.28,289.86,5311.0,280.5024,280.8414,280.1248,280.6864,5311.0
2022-07-05 13:40:00,289.89,290.31,289.82,289.94,23569.0,280.7155,281.1222,280.6477,280.7639,23569.0
2022-07-05 13:45:00,289.99,290.08,288.8,289.05,8697.0,280.8123,280.8995,279.66,279.9021,8697.0
2022-07-05 13:50:00,289.22,289.41,288.98,289.31,7894.0,280.0667,280.2507,279.8343,280.1538,7894.0
2022-07-05 13:55:00,289.26,289.8,289.0,289.77,5986.0,280.1054,280.6283,279.8537,280.5993,5986.0
2022-07-05 14:00:00,289.75,290.62,289.58,290.54,5444.0,280.5799,281.4224,280.4153,281.3449,5444.0
2022-07-05 14:05:00,290.43,290.6,289.41,290.0,12009.0,281.2384,281.403,280.2507,280.822,12009.0
2022-07-05 14:10:00,290.25,290.37,290.01,290.26,2497.0,281.0641,281.1803,280.8317,281.0738,2497.0
2022-07-05 14:15:00,290.19,290.69,289.83,290.51,25779.0,281.006,281.4902,280.6574,281.3159,25779.0
2022-07-05 14:20:00,290.71,291.24,290.54,291.24,8161.0,281.5095,282.0228,281.3449,282.0228,8161.0
2022-07-05 14:25:00,291.24,291.89,291.24,291.88,17945.0,282.0228,282.6522,282.0228,282.6425,17945.0
2022-07-05 14:30:00,292.0,293.18,291.95,293.17,26886.0,282.7587,283.9014,282.7103,283.8917,26886.0
2022-07-05 14:35:00,293.17,294.46,293.12,294.46,11352.0,283.8917,285.1409,283.8433,285.1409,11352.0
2022-07-05 14:40:00,294.42,294.42,293.78,294.21,20131.0,285.1021,285.1021,284.4824,284.8988,20131.0
2022-07-05 14:45:00,294.16,294.74,293.91,294.13,19123.0,284.8503,285.412,284.6083,284.8213,19123.0
2022-07-05 14:50:00,294.17,294.18,293.63,293.74,9650.0,284.86,284.8697,284.3371,284.4436,9650.0
2022-07-05 14:55:00,293.69,293.91,293.27,293.27,14358.0,284.3952,284.6083,283.9885,283.9885,14358.0
2022-07-05 15:00:00,293.07,293.18,292.42,293.08,6513.0,283.7948,283.9014,283.1654,283.8045,6513.0
2022-07-05 15:05:00,293.45,294.48,293.45,294.13,6202.0,284.1628,285.1602,284.1628,284.8213,6202.0
2022-07-05 15:10:00,294.22,294.33,293.74,293.95,10256.0,284.9084,285.015,284.4436,284.647,10256.0
2022-07-05 15:15:00,293.8,293.83,292.89,293.24,4992.0,284.5017,284.5308,283.6205,283.9595,4992.0
2022-07-05 15:20:00,293.09,294.31,293.08,294.14,9891.0,283.8142,284.9956,283.8045,284.831,9891.0
2022-07-05 15:25:00,294.25,294.77,293.45,294.44,10780.0,284.9375,285.441,284.1628,285.1215,10780.0
2022-07-05 15:30:00,294.54,295.22,294.24,295.1,14908.0,285.2183,285.8768,284.9278,285.7606,14908.0
2022-07-05 15:35:00,295.21,295.33,294.36,294.99,23632.0,285.8671,285.9833,285.044,285.6541,23632.0
2022-07-05 15:40:00,295.2,295.2,294.14,294.56,25065.0,285.8574,285.8574,284.831,285.2377,25065.0
2022-07-05 15:45:00,294.27,294.69,293.46,294.69,9951.0,284.9569,285.3636,284.1725,285.3636,9951.0
2022-07-05 15:50:00,294.51,294.62,293.02,294.25,32970.0,285.1893,285.2958,283.7464,284.9375,32970.0
2022-07-05 15:55:00,294.14,295.73,293.6,295.56,106598.0,284.831,286.3707,284.3081,286.206,106598.0
2022-07-06 09:30:00,295.4,297.26,294.16,295.68,17966.0,286.0511,287.8522,284.8503,286.3222,17966.0
2022-07-06 09:35:00,295.17,295.17,293.17,293.41,1715.0,285.8284,285.8284,283.8917,284.1241,1715.0
2022-07-06 09:40:00,292.94,295.58,292.93,294.84,4423.0,283.669,286.2254,283.6593,285.5088,4423.0
2022-07-06 09:45:00,295.2,295.2,293.17,293.47,3004.0,285.8574,285.8574,283.8917,284.1822,3004.0
2022-07-06 09:50:00,293.24,293.69,292.52,293.17,3259.0,283.9595,284.3952,283.2623,283.8917,3259.0
2022-07-06 09:55:00,293.26,295.56,293.25,294.47,2985.0,283.9788,286.206,283.9691,285.1505,2985.0
2022-07-06 10:00:00,294.5,294.89,293.02,293.31,3529.0,285.1796,285.5572,283.7464,284.0272,3529.0
2022-07-06 10:05:00,292.41,294.19,292.41,293.95,5500.0,283.1557,284.8794,283.1557,284.647,5500.0
2022-07-06 10:10:00,294.08,294.08,291.29,291.38,1900.0,284.7729,284.7729,282.0712,282.1583,1900.0
2022-07-06 10:15:00,291.42,291.7,290.92,291.32,1800.0,282.1971,282.4682,281.7129,282.1002,1800.0
2022-07-06 10:20:00,291.37,291.84,290.82,291.68,2110.0,282.1486,282.6038,281.6161,282.4488,2110.0
2022-07-06 10:25:00,291.7,292.9,291.64,292.42,4176.0,282.4682,283.6302,282.4101,283.1654,4176.0
2022-07-06 10:30:00,292.25,293.61,292.14,292.89,2200.0,283.0008,284.3178,282.8943,283.6205,2200.0
2022-07-06 10:35:00,293.29,293.63,292.89,293.4,3284.0,284.0079,284.3371,283.6205,284.1144,3284.0
2022-07-06 10:40:00,293.4,295.0,293.15,294.84,3825.0,284.1144,285.6638,283.8723,285.5088,3825.0
2022-07-06 10:45:00,294.77,295.09,294.39,294.39,5051.0,285.441,285.7509,285.0731,285.0731,5051.0
2022-07-06 10:50:00,294.38,296.15,294.23,296.12,3207.0,285.0634,286.7774,284.9181,286.7483,3207.0
2022-07-06 10:55:00,296.06,296.8,295.65,296.53,7356.0,286.6902,287.4068,286.2932,287.1453,7356.0
2022-07-06 11:00:00,296.79,296.79,294.98,295.2,3357.0,287.3971,287.3971,285.6444,285.8574,3357.0
2022-07-06 11:05:00,295.37,295.59,294.61,294.61,3500.0,286.0221,286.2351,285.2861,285.2861,3500.0
2022-07-06 11:10:00,294.31,294.62,293.43,294.3,8080.0,284.9956,285.2958,284.1435,284.9859,8080.0
2022-07-06 11:15:00,294.32,294.47,293.99,294.26,4164.0,285.0053,285.1505,284.6857,284.9472,4164.0
2022-07-06 11:20:00,294.33,294.33,293.04,293.19,5799.0,285.015,285.015,283.7658,283.911,5799.0
2022-07-06 11:25:00,293.03,293.06,292.01,292.33,3146.0,283.7561,283.7852,282.7684,283.0783,3146.0
2022-07-06 11:30:00,292.3,292.42,291.41,292.24,3938.0,283.0492,283.1654,282.1874,282.9911,3938.0
2022-07-06 11:35:00,292.16,292.9,292.16,292.83,1822.0,282.9136,283.6302,282.9136,283.5624,1822.0
2022-07-06 11:40:00,292.89,292.9,292.04,292.32,183234.0,283.6205,283.6302,282.7974,283.0686,183234.0
2022-07-06 11:45:00,292.52,293.86,292.08,293.49,6821.0,283.2623,284.5598,282.8362,284.2016,6821.0
2022-07-06 11:50:00,293.36,293.4,292.82,292.99,5982.0,284.0757,284.1144,283.5528,283.7174,5982.0
2022-07-06 11:55:00,292.92,293.34,292.82,293.27,5092.0,283.6496,284.0563,283.5528,283.9885,5092.0
2022-07-06 12:00:00,293.38,293.45,292.81,292.85,5206.0,284.095,284.1628,283.5431,283.5818,5206.0
2022-07-06 12:05:00,293.27,293.76,292.96,293.09,7490.0,283.9885,284.463,283.6883,283.8142,7490.0
2022-07-06 12:10:00,293.13,294.12,293.06,294.0,13554.0,283.8529,284.8116,283.7852,284.6954,13554.0
2022-07-06 12:15:00,294.18,294.21,293.83,293.84,3599.0,284.8697,284.8988,284.5308,284.5405,3599.0
2022-07-06 12:20:00,294.1,294.14,293.35,293.35,6344.0,284.7922,284.831,284.066,284.066,6344.0
2022-07-06 12:25:00,293.32,293.75,293.3,293.75,6571.0,284.0369,284.4533,284.0176,284.4533,6571.0
2022-07-06 12:30:00,293.76,293.81,293.09,293.35,2264.0,284.463,284.5114,283.8142,284.066,2264.0
2022-07-06 12:35:00,293.65,293.92,293.27,293.27,4696.0,284.3565,284.6179,283.9885,283.9885,4696.0
2022-07-06 12:40:00,293.3,293.87,293.2,293.83,3032.0,284.0176,284.5695,283.9207,284.5308,3032.0
2022-07-06 12:45:00,293.8,293.8,293.03,293.03,3852.0,284.5017,284.5017,283.7561,283.7561,3852.0
2022-07-06 12:50:00,292.95,293.09,292.39,293.09,4756.0,283.6786,283.8142,283.1364,283.8142,4756.0
2022-07-06 12:55:00,293.0,293.27,292.84,293.19,4359.0,283.7271,283.9885,283.5721,283.911,4359.0
2022-07-06 13:00:00,293.3,293.64,293.24,293.38,3392.0,284.0176,284.3468,283.9595,284.095,3392.0
2022-07-06 13:05:00,293.44,294.59,293.44,294.44,4428.0,284.1531,285.2667,284.1531,285.1215,4428.0
2022-07-06 13:10:00,294.42,294.47,294.13,294.2,4248.0,285.1021,285.1505,284.8213,284.8891,4248.0
2022-07-06 13:15:00,294.19,294.19,293.51,294.05,9681.0,284.8794,284.8794,284.2209,284.7438,9681.0
2022-07-06 13:20:00,294.14,294.93,294.14,294.48,13358.0,284.831,285.596,284.831,285.1602,13358.0
2022-07-06 13:25:00,294.24,294.25,293.91,294.22,3302.0,284.9278,284.9375,284.6083,284.9084,3302.0
2022-07-06 13:30:00,293.94,294.47,293.94,294.21,2634.0,284.6373,285.1505,284.6373,284.8988,2634.0
2022-07-06 13:35:00,294.12,294.58,294.05,294.52,4113.0,284.8116,285.2571,284.7438,285.199,4113.0
2022-07-06 13:40:00,294.69,294.69,294.15,294.41,13081.0,285.3636,285.3636,284.8407,285.0924,13081.0
2022-07-06 13:45:00,294.33,294.58,293.9,294.57,6847.0,285.015,285.2571,284.5986,285.2474,6847.0
2022-07-06 13:50:00,294.58,294.58,294.02,294.25,7322.0,285.2571,285.2571,284.7148,284.9375,7322.0
2022-07-06 13:55:00,294.22,294.59,293.97,294.04,23500.0,284.9084,285.2667,284.6664,284.7341,23500.0
2022-07-06 14:00:00,294.0,294.44,292.51,293.64,34250.0,284.6954,285.1215,283.2526,284.3468,34250.0
2022-07-06 14:05:00,293.94,295.64,293.72,293.73,18995.0,284.6373,286.2835,284.4243,284.434,18995.0
2022-07-06 14:10:00,293.76,293.8,292.15,293.49,10938.0,284.463,284.5017,282.904,284.2016,10938.0
2022-07-06 14:15:00,293.23,293.23,292.41,292.54,4734.0,283.9498,283.9498,283.1557,283.2816,4734.0
2022-07-06 14:20:00,292.85,293.26,292.66,293.0,7751.0,283.5818,283.9788,283.3978,283.7271,7751.0
2022-07-06 14:25:00,292.78,294.41,292.26,294.16,6800.0,283.514,285.0924,283.0105,284.8503,6800.0
2022-07-06 14:30:00,294.57,294.74,293.22,294.32,29045.0,285.2474,285.412,283.9401,285.0053,29045.0
2022-07-06 14:35:00,294.62,294.74,293.63,294.53,5034.0,285.2958,285.412,284.3371,285.2086,5034.0
2022-07-06 14:40:00,294.53,295.77,294.53,295.7,32457.0,285.2086,286.4094,285.2086,286.3416,32457.0
2022-07-06 14:45:00,295.69,296.21,294.89,294.96,7268.0,286.3319,286.8355,285.5572,285.625,7268.0
2022-07-06 14:50:00,294.9,295.5,294.63,295.28,10114.0,285.5669,286.1479,285.3055,285.9349,10114.0
2022-07-06 14:55:00,295.22,295.91,295.03,295.81,4657.0,285.8768,286.545,285.6928,286.4481,4657.0
2022-07-06 15:00:00,295.68,295.68,294.6,295.25,6420.0,286.3222,286.3222,285.2764,285.9059,6420.0
2022-07-06 15:05:00,295.35,295.56,294.93,295.24,20143.0,286.0027,286.206,285.596,285.8962,20143.0
2022-07-06 15:10:00,295.28,295.73,295.23,295.7,11913.0,285.9349,286.3707,285.8865,286.3416,11913.0
2022-07-06 15:15:00,295.54,295.9,295.09,295.63,9712.0,286.1867,286.5353,285.7509,286.2738,9712.0
2022-07-06 15:20:00,295.53,297.06,295.49,297.06,43060.0,286.177,287.6586,286.1383,287.6586,43060.0
2022-07-06 15:25:00,297.07,297.18,295.97,296.13,27551.0,287.6683,287.7748,286.6031,286.758,27551.0
2022-07-06 15:30:00,296.08,296.29,295.67,296.03,13319.0,286.7096,286.9129,286.3126,286.6612,13319.0
2022-07-06 15:35:00,296.13,296.24,295.24,295.25,38366.0,286.758,286.8645,285.8962,285.9059,38366.0
2022-07-06 15:40:00,295.17,295.23,294.09,294.09,17154.0,285.8284,285.8865,284.7826,284.7826,17154.0
2022-07-06 15:45:00,294.06,294.21,293.71,294.15,32242.0,284.7535,284.8988,284.4146,284.8407,32242.0
2022-07-06 15:50:00,294.23,294.31,292.24,293.05,36137.0,284.9181,284.9956,282.9911,283.7755,36137.0
2022-07-06 15:55:00,292.98,293.81,292.95,293.0,123959.0,283.7077,284.5114,283.6786,283.7271,123959.0
2022-07-07 09:30:00,301.55,304.43,299.28,304.43,30838.0,292.0065,294.7953,289.8083,294.7953,30838.0
2022-07-07 09:35:00,304.43,305.66,303.95,304.8,14020.0,294.7953,295.9864,294.3305,295.1536,14020.0
2022-07-07 09:40:00,305.09,305.91,304.53,305.38,16145.0,295.4344,296.2285,294.8922,295.7153,16145.0
2022-07-07 09:45:00,305.47,306.9,305.45,306.55,14311.0,295.8024,297.1871,295.783,296.8482,14311.0
2022-07-07 09:50:00,306.44,306.51,304.83,305.99,19579.0,296.7417,296.8095,295.1827,296.3059,19579.0
2022-07-07 09:55:00,306.33,306.36,305.02,305.44,9653.0,296.6352,296.6642,295.3666,295.7734,9653.0
2022-07-07 10:00:00,305.01,305.82,304.54,305.71,20012.0,295.357,296.1413,294.9018,296.0348,20012.0
2022-07-07 10:05:00,305.9,307.79,305.86,307.6,18843.0,296.2188,298.049,296.1801,297.865,18843.0
2022-07-07 10:10:00,307.65,308.23,306.94,306.94,8554.0,297.9134,298.4751,297.2259,297.2259,8554.0
2022-07-07 10:15:00,307.16,308.0,307.15,307.89,5807.0,297.4389,298.2523,297.4292,298.1458,5807.0
2022-07-07 10:20:00,307.63,307.63,306.96,307.16,3236.0,297.894,297.894,297.2453,297.4389,3236.0
2022-07-07 10:25:00,307.14,308.0,306.98,308.0,3666.0,297.4196,298.2523,297.2646,298.2523,3666.0
2022-07-07 10:30:00,308.09,309.0,307.72,307.73,11585.0,298.3395,299.2207,297.9812,297.9909,11585.0
2022-07-07 10:35:00,307.5,307.54,307.0,307.26,4116.0,297.7682,297.8069,297.284,297.5358,4116.0
2022-07-07 10:40:00,307.41,307.65,307.29,307.29,6000.0,297.681,297.9134,297.5648,297.5648,6000.0
2022-07-07 10:45:00,307.27,308.24,307.23,308.12,4168.0,297.5454,298.4847,297.5067,298.3685,4168.0
2022-07-07 10:50:00,308.11,308.55,307.95,308.55,4583.0,298.3589,298.7849,298.2039,298.7849,4583.0
2022-07-07 10:55:00,308.32,308.35,307.78,307.84,4362.0,298.5622,298.5913,298.0393,298.0974,4362.0
2022-07-07 11:00:00,307.86,308.04,307.42,308.0,4307.0,298.1168,298.2911,297.6907,298.2523,4307.0
2022-07-07 11:05:00,307.84,308.26,307.77,308.14,3099.0,298.0974,298.5041,298.0296,298.3879,3099.0
2022-07-07 11:10:00,308.07,308.36,307.94,308.36,5944.0,298.3201,298.6009,298.1942,298.6009,5944.0
2022-07-07 11:15:00,308.4,309.12,308.31,308.62,12692.0,298.6397,299.3369,298.5525,298.8527,12692.0
2022-07-07 11:20:00,308.57,308.73,307.94,308.13,3733.0,298.8043,298.9592,298.1942,298.3782,3733.0
2022-07-07 11:25:00,308.36,308.73,308.03,308.44,10110.0,298.6009,298.9592,298.2814,298.6784,10110.0
2022-07-07 11:30:00,308.45,308.61,307.7,307.99,3600.0,298.6881,298.843,297.9618,298.2427,3600.0
2022-07-07 11:35:00,307.98,308.62,307.98,308.29,4327.0,298.233,298.8527,298.233,298.5332,4327.0
2022-07-07 11:40:00,308.36,309.01,308.36,308.97,5875.0,298.6009,299.2304,298.6009,299.1916,5875.0
2022-07-07 11:45:00,309.09,309.61,309.04,309.15,6813.0,299.3078,299.8114,299.2594,299.3659,6813.0
2022-07-07 11:50:00,309.31,309.51,309.08,309.42,15785.0,299.5209,299.7145,299.2982,299.6274,15785.0
2022-07-07 11:55:00,309.54,309.92,309.52,309.83,4380.0,299.7436,300.1116,299.7242,300.0244,4380.0
2022-07-07 12:00:00,309.9,310.66,309.9,310.54,10180.0,300.0922,300.8282,300.0922,300.7119,10180.0
2022-07-07 12:05:00,310.5,311.05,310.4,310.95,12024.0,300.6732,301.2058,300.5764,301.109,12024.0
2022-07-07 12:10:00,310.88,311.24,310.86,311.07,9209.0,301.0412,301.3898,301.0218,301.2252,9209.0
2022-07-07 12:15:00,311.06,311.72,310.94,311.72,7443.0,301.2155,301.8546,301.0993,301.8546,7443.0
2022-07-07 12:20:00,311.72,311.94,311.4,311.71,5246.0,301.8546,302.0676,301.5447,301.8449,5246.0
2022-07-07 12:25:00,311.67,312.71,311.66,312.41,16096.0,301.8062,302.8133,301.7965,302.5228,16096.0
2022-07-07 12:30:00,312.43,312.8,312.14,312.8,13815.0,302.5421,302.9004,302.2613,302.9004,13815.0
2022-07-07 12:35:00,312.85,313.11,312.7,312.99,10577.0,302.9488,303.2006,302.8036,303.0844,10577.0
2022-07-07 12:40:00,312.94,313.63,312.87,313.28,26521.0,303.036,303.7042,302.9682,303.3652,26521.0
2022-07-07 12:45:00,313.19,313.48,313.0,313.07,19209.0,303.2781,303.5589,303.0941,303.1619,19209.0
2022-07-07 12:50:00,313.0,313.5,312.92,313.32,11796.0,303.0941,303.5783,303.0166,303.404,11796.0
2022-07-07 12:55:00,313.29,313.35,312.48,312.62,3883.0,303.3749,303.433,302.5906,302.7261,3883.0
2022-07-07 13:00:00,312.37,312.49,312.07,312.47,5380.0,302.484,302.6002,302.1935,302.5809,5380.0
2022-07-07 13:05:00,312.47,313.2,312.47,313.2,3658.0,302.5809,303.2878,302.5809,303.2878,3658.0
2022-07-07 13:10:00,313.33,313.68,313.24,313.29,6356.0,303.4137,303.7526,303.3265,303.3749,6356.0
2022-07-07 13:15:00,313.28,313.61,312.99,313.22,8069.0,303.3652,303.6848,303.0844,303.3071,8069.0
2022-07-07 13:20:00,313.33,313.59,313.03,313.15,12061.0,303.4137,303.6654,303.1231,303.2393,12061.0
2022-07-07 13:25:00,313.02,313.02,312.73,312.73,2831.0,303.1135,303.1135,302.8326,302.8326,2831.0
2022-07-07 13:30:00,312.69,313.4,312.61,313.28,4793.0,302.7939,303.4814,302.7164,303.3652,4793.0
2022-07-07 13:35:00,313.21,313.3,312.84,312.99,8750.0,303.2974,303.3846,302.9392,303.0844,8750.0
2022-07-07 13:40:00,313.06,313.16,312.91,312.91,6241.0,303.1522,303.249,303.0069,303.0069,6241.0
2022-07-07 13:45:00,312.93,313.41,312.88,313.18,8052.0,303.0263,303.4911,302.9779,303.2684,8052.0
2022-07-07 13:50:00,313.14,314.04,313.09,314.0,13080.0,303.2297,304.1012,303.1812,304.0624,13080.0
2022-07-07 13:55:00,314.08,314.27,314.0,314.22,19142.0,304.1399,304.3239,304.0624,304.2755,19142.0
2022-07-07 14:00:00,314.15,314.28,314.0,314.0,3322.0,304.2077,304.3336,304.0624,304.0624,3322.0
2022-07-07 14:05:00,314.21,314.92,314.19,314.87,3300.0,304.2658,304.9533,304.2464,304.9049,3300.0
2022-07-07 14:10:00,314.93,315.57,314.89,315.46,7764.0,304.963,305.5828,304.9243,305.4762,7764.0
2022-07-07 14:15:00,315.38,315.51,315.12,315.4,6346.0,305.3988,305.5247,305.147,305.4181,6346.0
2022-07-07 14:20:00,315.58,315.59,315.3,315.49,6344.0,305.5924,305.6021,305.3213,305.5053,6344.0
2022-07-07 14:25:00,315.51,315.63,315.0,315.0,12988.0,305.5247,305.6409,305.0308,305.0308,12988.0
2022-07-07 14:30:00,315.0,315.08,314.5,314.5,34942.0,305.0308,305.1083,304.5466,304.5466,34942.0
2022-07-07 14:35:00,314.53,314.59,314.1,314.28,17192.0,304.5757,304.6338,304.1593,304.3336,17192.0
2022-07-07 14:40:00,314.15,314.15,313.75,313.81,12186.0,304.2077,304.2077,303.8204,303.8785,12186.0
2022-07-07 14:45:00,313.91,314.08,313.83,314.05,25826.0,303.9753,304.1399,303.8978,304.1109,25826.0
2022-07-07 14:50:00,314.05,314.19,313.89,313.89,14803.0,304.1109,304.2464,303.9559,303.9559,14803.0
2022-07-07 14:55:00,313.93,314.33,313.93,314.32,3372.0,303.9947,304.382,303.9947,304.3723,3372.0
2022-07-07 15:00:00,314.31,314.31,313.38,314.12,6931.0,304.3626,304.3626,303.4621,304.1786,6931.0
2022-07-07 15:05:00,314.08,314.58,314.08,314.56,4729.0,304.1399,304.6241,304.1399,304.6047,4729.0
2022-07-07 15:10:00,314.63,314.64,314.09,314.39,23052.0,304.6725,304.6822,304.1496,304.4401,23052.0
2022-07-07 15:15:00,314.55,315.37,314.48,315.37,8160.0,304.595,305.3891,304.5273,305.3891,8160.0
2022-07-07 15:20:00,315.36,315.63,315.07,315.07,23401.0,305.3794,305.6409,305.0986,305.0986,23401.0
2022-07-07 15:25:00,314.71,315.12,314.62,314.98,6055.0,304.75,305.147,304.6628,305.0114,6055.0
2022-07-07 15:30:00,314.97,315.31,314.63,314.8,19222.0,305.0017,305.331,304.6725,304.8371,19222.0
2022-07-07 15:35:00,314.81,315.39,314.73,315.24,27934.0,304.8468,305.4085,304.7693,305.2632,27934.0
2022-07-07 15:40:00,315.25,315.46,314.6,314.6,25248.0,305.2729,305.4762,304.6435,304.6435,25248.0
2022-07-07 15:45:00,314.64,314.91,314.06,314.37,18109.0,304.6822,304.9436,304.1205,304.4207,18109.0
2022-07-07 15:50:00,314.39,314.73,313.84,314.49,38721.0,304.4401,304.7693,303.9075,304.5369,38721.0
2022-07-07 15:55:00,314.44,314.58,313.79,313.98,68085.0,304.4885,304.6241,303.8591,304.0431,68085.0
2022-07-08 09:30:00,309.28,310.41,308.44,310.41,16281.0,299.4918,300.5861,298.6784,300.5861,16281.0
2022-07-08 09:35:00,310.11,311.47,309.32,311.47,2770.0,300.2956,301.6125,299.5306,301.6125,2770.0
2022-07-08 09:40:00,312.18,313.83,311.89,311.89,3413.0,302.3,303.8978,302.0192,302.0192,3413.0
2022-07-08 09:45:00,312.08,312.59,309.27,309.27,2300.0,302.2032,302.6971,299.4821,299.4821,2300.0
2022-07-08 09:50:00,309.45,309.48,308.47,309.48,3482.0,299.6564,299.6855,298.7075,299.6855,3482.0
2022-07-08 09:55:00,309.56,310.65,309.4,310.2,3627.0,299.763,300.8185,299.608,300.3827,3627.0
2022-07-08 10:00:00,309.0,310.47,308.58,310.34,4513.0,299.2207,300.6442,298.814,300.5183,4513.0
2022-07-08 10:05:00,310.57,310.85,310.11,310.66,2715.0,300.741,301.0121,300.2956,300.8282,2715.0
2022-07-08 10:10:00,310.43,311.23,310.13,311.23,2100.0,300.6054,301.3801,300.3149,301.3801,2100.0
2022-07-08 10:15:00,311.37,311.75,311.02,311.75,2736.0,301.5157,301.8837,301.1768,301.8837,2736.0
2022-07-08 10:20:00,311.19,311.24,310.62,311.24,3421.0,301.3414,301.3898,300.7894,301.3898,3421.0
2022-07-08 10:25:00,311.92,312.92,311.86,311.94,6100.0,302.0483,303.0166,301.9902,302.0676,6100.0
2022-07-08 10:30:00,312.21,312.99,312.2,312.74,2611.0,302.3291,303.0844,302.3194,302.8423,2611.0
2022-07-08 10:35:00,312.78,313.23,312.61,312.64,2012.0,302.8811,303.3168,302.7164,302.7455,2012.0
2022-07-08 10:40:00,312.74,313.65,312.55,313.64,3312.0,302.8423,303.7235,302.6583,303.7138,3312.0
2022-07-08 10:45:00,313.43,314.02,313.26,313.87,5673.0,303.5105,304.0818,303.3459,303.9366,5673.0
2022-07-08 10:50:00,313.86,313.98,312.88,313.29,7799.0,303.9269,304.0431,302.9779,303.3749,7799.0
2022-07-08 10:55:00,313.22,314.61,313.22,314.61,4917.0,303.3071,304.6531,303.3071,304.6531,4917.0
2022-07-08 11:00:00,314.69,315.59,314.64,315.23,8873.0,304.7306,305.6021,304.6822,305.2535,8873.0
2022-07-08 11:05:00,315.2,316.18,314.76,316.18,7099.0,305.2245,306.1735,304.7984,306.1735,7099.0
2022-07-08 11:10:00,316.37,316.85,316.12,316.26,4582.0,306.3574,306.8222,306.1154,306.2509,4582.0
2022-07-08 11:15:00,316.3,317.18,316.24,317.0,5816.0,306.2897,307.1418,306.2316,306.9675,5816.0
2022-07-08 11:20:00,317.19,318.18,317.18,318.18,3872.0,307.1515,308.1102,307.1418,308.1102,3872.0
2022-07-08 11:25:00,318.07,318.82,318.07,318.63,5930.0,308.0036,308.7299,308.0036,308.5459,5930.0
2022-07-08 11:30:00,318.54,318.69,318.04,318.38,5105.0,308.4588,308.604,307.9746,308.3038,5105.0
2022-07-08 11:35:00,318.35,318.45,318.06,318.31,3769.0,308.2748,308.3716,307.994,308.236,3769.0
2022-07-08 11:40:00,318.35,318.48,317.97,318.16,3550.0,308.2748,308.4007,307.9068,308.0908,3550.0
2022-07-08 11:45:00,318.23,318.23,317.21,317.53,4034.0,308.1586,308.1586,307.1709,307.4807,4034.0
2022-07-08 11:50:00,317.31,317.44,316.87,317.04,2910.0,307.2677,307.3936,306.8416,307.0062,2910.0
2022-07-08 11:55:00,316.71,317.37,316.71,317.37,2396.0,306.6867,307.3258,306.6867,307.3258,2396.0
2022-07-08 12:00:00,317.5,317.51,316.52,316.64,3752.0,307.4517,307.4614,306.5027,306.6189,3752.0
2022-07-08 12:05:00,316.65,316.65,314.99,315.11,10514.0,306.6286,306.6286,305.0211,305.1373,10514.0
2022-07-08 12:10:00,315.06,315.45,314.85,314.86,4655.0,305.0889,305.4666,304.8855,304.8952,4655.0
2022-07-08 12:15:00,314.89,315.41,314.82,315.14,7000.0,304.9243,305.4278,304.8565,305.1664,7000.0
2022-07-08 12:20:00,314.97,315.42,314.41,314.41,10016.0,305.0017,305.4375,304.4595,304.4595,10016.0
2022-07-08 12:25:00,314.57,314.58,313.52,313.56,4100.0,304.6144,304.6241,303.5976,303.6364,4100.0
2022-07-08 12:30:00,313.37,313.56,312.83,312.95,9604.0,303.4524,303.6364,302.9295,303.0457,9604.0
2022-07-08 12:35:00,312.94,313.13,311.89,311.89,6942.0,303.036,303.22,302.0192,302.0192,6942.0
2022-07-08 12:40:00,311.6,311.93,311.48,311.92,1443.0,301.7384,302.058,301.6222,302.0483,1443.0
2022-07-08 12:45:00,311.68,312.28,311.18,312.12,2845.0,301.8159,302.3969,301.3317,302.2419,2845.0
2022-07-08 12:50:00,312.04,312.22,311.7,312.1,1711.0,302.1645,302.3388,301.8352,302.2226,1711.0
2022-07-08 12:55:00,312.18,312.44,311.96,311.97,2589.0,302.3,302.5518,302.087,302.0967,2589.0
2022-07-08 13:00:00,311.88,311.9,311.32,311.32,1200.0,302.0095,302.0289,301.4673,301.4673,1200.0
2022-07-08 13:05:00,311.62,312.33,311.62,312.32,5706.0,301.7578,302.4453,301.7578,302.4356,5706.0
2022-07-08 13:10:00,312.21,312.51,312.06,312.33,8268.0,302.3291,302.6196,302.1838,302.4453,8268.0
2022-07-08 13:15:00,312.14,312.44,312.13,312.34,3899.0,302.2613,302.5518,302.2516,302.455,3899.0
2022-07-08 13:20:00,312.3,312.39,312.23,312.29,600.0,302.4162,302.5034,302.3485,302.4066,600.0
2022-07-08 13:25:00,312.44,314.11,312.44,314.11,2798.0,302.5518,304.169,302.5518,304.169,2798.0
2022-07-08 13:30:00,313.96,314.17,313.64,314.05,1100.0,304.0237,304.2271,303.7138,304.1109,1100.0
2022-07-08 13:35:00,314.12,314.37,313.8,314.37,6953.0,304.1786,304.4207,303.8688,304.4207,6953.0
2022-07-08 13:40:00,314.54,314.97,314.54,314.88,2050.0,304.5854,305.0017,304.5854,304.9146,2050.0
2022-07-08 13:45:00,314.86,315.38,314.78,315.32,2179.0,304.8952,305.3988,304.8178,305.3407,2179.0
2022-07-08 13:50:00,315.15,315.21,314.82,315.08,1998.0,305.1761,305.2342,304.8565,305.1083,1998.0
2022-07-08 13:55:00,315.08,315.08,314.02,314.02,1000.0,305.1083,305.1083,304.0818,304.0818,1000.0
2022-07-08 14:00:00,314.08,314.35,313.78,314.19,2656.0,304.1399,304.4014,303.8494,304.2464,2656.0
2022-07-08 14:05:00,314.31,315.12,314.31,314.98,2691.0,304.3626,305.147,304.3626,305.0114,2691.0
2022-07-08 14:10:00,314.96,315.1,314.85,315.1,1300.0,304.9921,305.1276,304.8855,305.1276,1300.0
2022-07-08 14:15:00,315.16,315.39,314.95,315.39,2133.0,305.1857,305.4085,304.9824,305.4085,2133.0
2022-07-08 14:20:00,315.58,315.91,315.58,315.75,2417.0,305.5924,305.912,305.5924,305.7571,2417.0
2022-07-08 14:25:00,315.63,316.59,315.48,316.44,3210.0,305.6409,306.5705,305.4956,306.4252,3210.0
2022-07-08 14:30:00,316.52,316.74,316.43,316.74,1900.0,306.5027,306.7157,306.4155,306.7157,1900.0
2022-07-08 14:35:00,316.92,317.04,316.64,316.77,2400.0,306.89,307.0062,306.6189,306.7448,2400.0
2022-07-08 14:40:00,316.72,316.75,316.49,316.62,1000.0,306.6964,306.7254,306.4736,306.5995,1000.0
2022-07-08 14:45:00,316.55,316.6,316.23,316.23,1550.0,306.5317,306.5802,306.2219,306.2219,1550.0
2022-07-08 14:50:00,316.4,316.64,315.82,315.94,3800.0,306.3865,306.6189,305.8248,305.941,3800.0
2022-07-08 14:55:00,315.74,316.54,315.74,316.51,5436.0,305.7474,306.5221,305.7474,306.493,5436.0
2022-07-08 15:00:00,316.45,316.45,315.98,316.18,5106.0,306.4349,306.4349,305.9798,306.1735,5106.0
2022-07-08 15:05:00,316.26,316.29,315.2,315.42,4800.0,306.2509,306.28,305.2245,305.4375,4800.0
2022-07-08 15:10:00,315.01,315.58,315.01,315.51,4261.0,305.0405,305.5924,305.0405,305.5247,4261.0
2022-07-08 15:15:00,315.59,315.59,315.02,315.27,5131.0,305.6021,305.6021,305.0502,305.2923,5131.0
2022-07-08 15:20:00,315.27,315.87,315.13,315.54,4762.0,305.2923,305.8733,305.1567,305.5537,4762.0
2022-07-08 15:25:00,315.31,315.72,315.31,315.63,3764.0,305.331,305.728,305.331,305.6409,3764.0
2022-07-08 15:30:00,315.7,315.75,315.14,315.48,6113.0,305.7086,305.7571,305.1664,305.4956,6113.0
2022-07-08 15:35:00,315.48,315.98,315.28,315.65,4188.0,305.4956,305.9798,305.3019,305.6602,4188.0
2022-07-08 15:40:00,315.73,316.79,315.72,316.79,8511.0,305.7377,306.7641,305.728,306.7641,8511.0
2022-07-08 15:45:00,316.71,316.98,316.52,316.67,6760.0,306.6867,306.9481,306.5027,306.6479,6760.0
2022-07-08 15:50:00,316.46,317.26,316.26,316.69,21581.0,306.4446,307.2193,306.2509,306.6673,21581.0
2022-07-08 15:55:00,316.84,317.56,316.59,316.87,47388.0,306.8126,307.5098,306.5705,306.8416,47388.0
2022-07-11 09:30:00,312.91,314.3,312.05,312.05,10210.0,303.0069,304.353,302.1742,302.1742,10210.0
2022-07-11 09:35:00,311.77,311.77,309.12,309.55,6257.0,301.903,301.903,299.3369,299.7533,6257.0
2022-07-11 09:40:00,309.14,309.94,308.92,309.23,5550.0,299.3563,300.1309,299.1432,299.4434,5550.0
2022-07-11 09:45:00,308.87,310.4,308.87,309.87,5414.0,299.0948,300.5764,299.0948,300.0632,5414.0
2022-07-11 09:50:00,309.74,309.93,308.0,308.89,5927.0,299.9373,300.1213,298.2523,299.1142,5927.0
2022-07-11 09:55:00,309.19,310.49,309.15,310.05,5459.0,299.4047,300.6635,299.3659,300.2375,5459.0
2022-07-11 10:00:00,309.9,310.21,309.42,310.0,3295.0,300.0922,300.3924,299.6274,300.189,3295.0
2022-07-11 10:05:00,310.23,311.41,309.81,311.22,9554.0,300.4118,301.5544,300.0051,301.3704,9554.0
2022-07-11 10:10:00,311.22,312.85,311.22,312.44,12579.0,301.3704,302.9488,301.3704,302.5518,12579.0
2022-07-11 10:15:00,312.38,313.32,312.14,312.17,4263.0,302.4937,303.404,302.2613,302.2904,4263.0
2022-07-11 10:20:00,312.49,312.5,310.8,311.01,6273.0,302.6002,302.6099,300.9637,301.1671,6273.0
2022-07-11 10:25:00,311.54,311.8,311.23,311.67,3500.0,301.6803,301.9321,301.3801,301.8062,3500.0
2022-07-11 10:30:00,311.81,313.1,311.76,312.42,12459.0,301.9418,303.1909,301.8933,302.5325,12459.0
2022-07-11 10:35:00,312.31,313.5,311.73,313.13,8098.0,302.4259,303.5783,301.8643,303.22,8098.0
2022-07-11 10:40:00,313.19,314.34,313.19,314.31,5572.0,303.2781,304.3917,303.2781,304.3626,5572.0
2022-07-11 10:45:00,314.43,314.43,313.1,313.12,3237.0,304.4788,304.4788,303.1909,303.2103,3237.0
2022-07-11 10:50:00,312.92,313.22,312.8,312.97,2574.0,303.0166,303.3071,302.9004,303.065,2574.0
2022-07-11 10:55:00,313.16,313.16,311.84,311.86,3851.0,303.249,303.249,301.9708,301.9902,3851.0
2022-07-11 11:00:00,311.81,312.51,311.75,311.95,2419.0,301.9418,302.6196,301.8837,302.0773,2419.0
2022-07-11 11:05:00,312.22,312.91,312.06,312.75,6591.0,302.3388,303.0069,302.1838,302.852,6591.0
2022-07-11 11:10:00,312.77,313.25,312.35,312.91,6657.0,302.8714,303.3362,302.4647,303.0069,6657.0
2022-07-11 11:15:00,313.02,313.35,312.7,312.79,3263.0,303.1135,303.433,302.8036,302.8907,3263.0
2022-07-11 11:20:00,312.85,312.88,311.98,312.32,3672.0,302.9488,302.9779,302.1064,302.4356,3672.0
2022-07-11 11:25:00,311.74,312.15,311.53,312.15,5388.0,301.874,302.271,301.6706,302.271,5388.0
2022-07-11 11:30:00,312.24,312.84,311.92,312.02,6256.0,302.3581,302.9392,302.0483,302.1451,6256.0
2022-07-11 11:35:00,312.1,312.8,311.8,312.68,3500.0,302.2226,302.9004,301.9321,302.7842,3500.0
2022-07-11 11:40:00,312.32,312.32,311.38,311.57,2166.0,302.4356,302.4356,301.5254,301.7094,2166.0
2022-07-11 11:45:00,311.51,311.73,310.85,310.93,5952.0,301.6513,301.8643,301.0121,301.0896,5952.0
2022-07-11 11:50:00,310.58,311.03,310.33,310.63,4568.0,300.7507,301.1864,300.5086,300.7991,4568.0
2022-07-11 11:55:00,310.63,311.32,310.62,311.28,6900.0,300.7991,301.4673,300.7894,301.4285,6900.0
2022-07-11 12:00:00,311.33,311.35,310.91,311.16,3074.0,301.4769,301.4963,301.0702,301.3123,3074.0
2022-07-11 12:05:00,311.3,312.06,311.05,311.96,2600.0,301.4479,302.1838,301.2058,302.087,2600.0
2022-07-11 12:10:00,312.41,312.66,312.26,312.42,3100.0,302.5228,302.7649,302.3775,302.5325,3100.0
2022-07-11 12:15:00,312.36,312.97,312.36,312.82,4000.0,302.4743,303.065,302.4743,302.9198,4000.0
2022-07-11 12:20:00,312.76,312.77,311.79,312.23,1900.0,302.8617,302.8714,301.9224,302.3485,1900.0
2022-07-11 12:25:00,312.08,312.42,312.07,312.21,2000.0,302.2032,302.5325,302.1935,302.3291,2000.0
2022-07-11 12:30:00,312.02,312.49,311.94,312.46,4400.0,302.1451,302.6002,302.0676,302.5712,4400.0
2022-07-11 12:35:00,312.58,313.29,312.49,313.29,3605.0,302.6874,303.3749,302.6002,303.3749,3605.0
2022-07-11 12:40:00,313.13,313.17,312.24,312.43,3793.0,303.22,303.2587,302.3581,302.5421,3793.0
2022-07-11 12:45:00,312.56,312.74,312.36,312.46,2900.0,302.668,302.8423,302.4743,302.5712,2900.0
2022-07-11 12:50:00,312.47,312.47,311.96,312.02,1683.0,302.5809,302.5809,302.087,302.1451,1683.0
2022-07-11 12:55:00,312.03,313.01,312.03,312.94,4108.0,302.1548,303.1038,302.1548,303.036,4108.0
2022-07-11 13:00:00,312.94,314.28,312.94,314.06,5801.0,303.036,304.3336,303.036,304.1205,5801.0
2022-07-11 13:05:00,313.68,314.37,313.63,314.37,1500.0,303.7526,304.4207,303.7042,304.4207,1500.0
2022-07-11 13:10:00,314.44,314.72,314.4,314.54,4884.0,304.4885,304.7597,304.4498,304.5854,4884.0
2022-07-11 13:15:00,314.4,314.67,314.31,314.67,5165.0,304.4498,304.7112,304.3626,304.7112,5165.0
2022-07-11 13:20:00,314.48,315.19,314.48,315.14,5882.0,304.5273,305.2148,304.5273,305.1664,5882.0
2022-07-11 13:25:00,315.06,315.63,314.97,315.55,2800.0,305.0889,305.6409,305.0017,305.5634,2800.0
2022-07-11 13:30:00,315.55,316.5,315.44,316.17,6581.0,305.5634,306.4833,305.4569,306.1638,6581.0
2022-07-11 13:35:00,316.09,316.21,315.91,316.08,8000.0,306.0863,306.2025,305.912,306.0766,8000.0
2022-07-11 13:40:00,316.12,316.27,315.93,316.05,3670.0,306.1154,306.2606,305.9314,306.0476,3670.0
2022-07-11 13:45:00,316.05,316.09,315.8,315.82,2100.0,306.0476,306.0863,305.8055,305.8248,2100.0
2022-07-11 13:50:00,315.71,316.25,315.71,316.0,2633.0,305.7183,306.2412,305.7183,305.9992,2633.0
2022-07-11 13:55:00,315.97,316.0,315.29,315.48,4056.0,305.9701,305.9992,305.3116,305.4956,4056.0
2022-07-11 14:00:00,315.34,315.34,314.84,315.11,2983.0,305.36,305.36,304.8759,305.1373,2983.0
2022-07-11 14:05:00,315.31,315.47,314.77,314.78,4991.0,305.331,305.4859,304.8081,304.8178,4991.0
2022-07-11 14:10:00,314.77,315.22,314.45,314.88,8019.0,304.8081,305.2438,304.4982,304.9146,8019.0
2022-07-11 14:15:00,314.85,315.11,314.73,314.73,5800.0,304.8855,305.1373,304.7693,304.7693,5800.0
2022-07-11 14:20:00,314.75,314.82,314.33,314.49,4500.0,304.7887,304.8565,304.382,304.5369,4500.0
2022-07-11 14:25:00,314.56,314.68,314.31,314.33,14100.0,304.6047,304.7209,304.3626,304.382,14100.0
2022-07-11 14:30:00,314.29,314.3,313.53,313.71,11832.0,304.3433,304.353,303.6073,303.7816,11832.0
2022-07-11 14:35:00,313.67,313.95,313.57,313.82,4417.0,303.7429,304.014,303.6461,303.8881,4417.0
2022-07-11 14:40:00,313.81,314.4,313.73,314.31,3700.0,303.8785,304.4498,303.801,304.3626,3700.0
2022-07-11 14:45:00,314.29,314.44,314.15,314.21,4331.0,304.3433,304.4885,304.2077,304.2658,4331.0
2022-07-11 14:50:00,314.21,314.21,313.5,313.96,4199.0,304.2658,304.2658,303.5783,304.0237,4199.0
2022-07-11 14:55:00,313.88,314.27,313.71,313.71,6831.0,303.9462,304.3239,303.7816,303.7816,6831.0
2022-07-11 15:00:00,313.6,313.82,313.32,313.32,6450.0,303.6751,303.8881,303.404,303.404,6450.0
2022-07-11 15:05:00,313.33,313.33,312.71,312.71,15795.0,303.4137,303.4137,302.8133,302.8133,15795.0
2022-07-11 15:10:00,312.58,313.0,312.53,312.94,8356.0,302.6874,303.0941,302.639,303.036,8356.0
2022-07-11 15:15:00,312.89,313.22,312.82,313.06,24060.0,302.9876,303.3071,302.9198,303.1522,24060.0
2022-07-11 15:20:00,313.04,313.54,312.94,313.1,7545.0,303.1328,303.617,303.036,303.1909,7545.0
2022-07-11 15:25:00,313.1,313.51,312.94,313.48,17835.0,303.1909,303.588,303.036,303.5589,17835.0
2022-07-11 15:30:00,313.27,313.84,313.07,313.08,19000.0,303.3556,303.9075,303.1619,303.1716,19000.0
2022-07-11 15:35:00,313.07,313.2,312.69,313.12,21028.0,303.1619,303.2878,302.7939,303.2103,21028.0
2022-07-11 15:40:00,313.18,313.5,312.57,312.57,18630.0,303.2684,303.5783,302.6777,302.6777,18630.0
2022-07-11 15:45:00,312.55,313.05,312.13,312.27,33336.0,302.6583,303.1425,302.2516,302.3872,33336.0
2022-07-11 15:50:00,312.13,312.48,311.45,312.39,28631.0,302.2516,302.5906,301.5931,302.5034,28631.0
2022-07-11 15:55:00,312.47,313.43,312.34,313.17,37184.0,302.5809,303.5105,302.455,303.2587,37184.0
2022-07-12 09:30:00,315.15,317.58,315.0,316.98,14612.0,305.1761,307.5291,305.0308,306.9481,14612.0
2022-07-12 09:35:00,316.5,319.5,316.5,318.0,7107.0,306.4833,309.3884,306.4833,307.9359,7107.0
2022-07-12 09:40:00,318.4,319.2,317.58,318.18,14459.0,308.3232,309.0979,307.5291,308.1102,14459.0
2022-07-12 09:45:00,318.1,318.47,316.27,316.36,4676.0,308.0327,308.391,306.2606,306.3478,4676.0
2022-07-12 09:50:00,315.98,316.94,315.78,316.3,7102.0,305.9798,306.9094,305.7861,306.2897,7102.0
2022-07-12 09:55:00,315.7,317.99,315.19,315.82,7902.0,305.7086,307.9262,305.2148,305.8248,7902.0
2022-07-12 10:00:00,315.23,315.37,313.89,313.89,28921.0,305.2535,305.3891,303.9559,303.9559,28921.0
2022-07-12 10:05:00,314.14,314.71,313.52,314.15,6200.0,304.198,304.75,303.5976,304.2077,6200.0
2022-07-12 10:10:00,314.04,315.44,313.89,315.42,3700.0,304.1012,305.4569,303.9559,305.4375,3700.0
2022-07-12 10:15:00,315.55,316.82,314.99,316.54,5061.0,305.5634,306.7932,305.0211,306.5221,5061.0
2022-07-12 10:20:00,317.09,317.09,315.76,316.36,3877.0,307.0547,307.0547,305.7667,306.3478,3877.0
2022-07-12 10:25:00,316.19,316.88,315.4,315.86,4503.0,306.1831,306.8513,305.4181,305.8636,4503.0
2022-07-12 10:30:00,315.71,317.37,315.71,316.3,4765.0,305.7183,307.3258,305.7183,306.2897,4765.0
2022-07-12 10:35:00,316.38,316.65,315.73,315.82,3400.0,306.3671,306.6286,305.7377,305.8248,3400.0
2022-07-12 10:40:00,315.47,315.63,314.54,315.09,10181.0,305.4859,305.6409,304.5854,305.118,10181.0
2022-07-12 10:45:00,315.46,315.67,314.47,315.61,4772.0,305.4762,305.6796,304.5176,305.6215,4772.0
2022-07-12 10:50:00,315.44,316.08,315.22,316.0,2500.0,305.4569,306.0766,305.2438,305.9992,2500.0
2022-07-12 10:55:00,316.32,317.0,316.22,316.35,8859.0,306.309,306.9675,306.2122,306.3381,8859.0
2022-07-12 11:00:00,316.64,317.37,316.5,316.7,4856.0,306.6189,307.3258,306.4833,306.677,4856.0
2022-07-12 11:05:00,316.54,317.68,316.54,317.5,2200.0,306.5221,307.626,306.5221,307.4517,2200.0
2022-07-12 11:10:00,317.72,318.67,317.72,318.16,5600.0,307.6647,308.5846,307.6647,308.0908,5600.0
2022-07-12 11:15:00,317.98,317.98,316.79,317.11,2620.0,307.9165,307.9165,306.7641,307.074,2620.0
2022-07-12 11:20:00,316.95,317.77,316.88,317.73,3420.0,306.9191,307.7131,306.8513,307.6744,3420.0
2022-07-12 11:25:00,317.71,318.32,317.64,317.88,2938.0,307.655,308.2457,307.5872,307.8197,2938.0
2022-07-12 11:30:00,318.01,318.38,317.93,318.31,2323.0,307.9455,308.3038,307.8681,308.236,2323.0
2022-07-12 11:35:00,318.45,318.48,317.47,318.21,4100.0,308.3716,308.4007,307.4226,308.1392,4100.0
2022-07-12 11:40:00,318.29,318.43,316.98,317.17,8587.0,308.2167,308.3522,306.9481,307.1321,8587.0
2022-07-12 11:45:00,317.27,317.34,316.83,317.15,2661.0,307.229,307.2967,306.8029,307.1128,2661.0
2022-07-12 11:50:00,317.08,317.44,316.56,316.56,2898.0,307.045,307.3936,306.5414,306.5414,2898.0
2022-07-12 11:55:00,316.19,317.1,316.19,316.82,3010.0,306.1831,307.0643,306.1831,306.7932,3010.0
2022-07-12 12:00:00,317.08,317.42,316.8,316.8,1261.0,307.045,307.3742,306.7738,306.7738,1261.0
2022-07-12 12:05:00,316.87,317.72,316.24,316.25,3000.0,306.8416,307.6647,306.2316,306.2412,3000.0
2022-07-12 12:10:00,316.15,317.01,316.08,317.0,2106.0,306.1444,306.9772,306.0766,306.9675,2106.0
2022-07-12 12:15:00,316.98,317.18,316.66,316.99,1525.0,306.9481,307.1418,306.6383,306.9578,1525.0
2022-07-12 12:20:00,317.27,317.28,316.8,317.11,2200.0,307.229,307.2386,306.7738,307.074,2200.0
2022-07-12 12:25:00,317.26,317.48,316.91,317.07,3414.0,307.2193,307.4323,306.8804,307.0353,3414.0
2022-07-12 12:30:00,316.98,317.6,316.66,317.55,6824.0,306.9481,307.5485,306.6383,307.5001,6824.0
2022-07-12 12:35:00,317.41,317.65,317.19,317.25,1500.0,307.3645,307.5969,307.1515,307.2096,1500.0
2022-07-12 12:40:00,317.06,317.23,316.76,316.77,2700.0,307.0256,307.1902,306.7351,306.7448,2700.0
2022-07-12 12:45:00,316.96,317.27,316.84,316.84,4743.0,306.9288,307.229,306.8126,306.8126,4743.0
2022-07-12 12:50:00,316.57,316.57,315.95,316.35,2800.0,306.5511,306.5511,305.9507,306.3381,2800.0
2022-07-12 12:55:00,316.5,317.19,316.49,317.13,2552.0,306.4833,307.1515,306.4736,307.0934,2552.0
2022-07-12 13:00:00,317.14,317.73,316.53,316.67,4960.0,307.1031,307.6744,306.5124,306.6479,4960.0
2022-07-12 13:05:00,316.46,316.72,316.18,316.59,2100.0,306.4446,306.6964,306.1735,306.5705,2100.0
2022-07-12 13:10:00,316.75,316.76,316.29,316.43,1900.0,306.7254,306.7351,306.28,306.4155,1900.0
2022-07-12 13:15:00,316.45,316.66,316.08,316.09,3218.0,306.4349,306.6383,306.0766,306.0863,3218.0
2022-07-12 13:20:00,315.96,316.23,315.39,315.53,4457.0,305.9604,306.2219,305.4085,305.544,4457.0
2022-07-12 13:25:00,315.53,315.76,315.38,315.72,1900.0,305.544,305.7667,305.3988,305.728,1900.0
2022-07-12 13:30:00,315.92,316.17,315.73,316.17,2900.0,305.9217,306.1638,305.7377,306.1638,2900.0
2022-07-12 13:35:00,316.04,316.34,316.04,316.13,1922.0,306.0379,306.3284,306.0379,306.125,1922.0
2022-07-12 13:40:00,316.21,316.39,316.05,316.23,1600.0,306.2025,306.3768,306.0476,306.2219,1600.0
2022-07-12 13:45:00,316.15,316.81,316.1,316.6,1700.0,306.1444,306.7835,306.096,306.5802,1700.0
2022-07-12 13:50:00,316.57,317.19,316.57,317.12,2177.0,306.5511,307.1515,306.5511,307.0837,2177.0
2022-07-12 13:55:00,317.2,317.26,316.77,316.89,4450.0,307.1612,307.2193,306.7448,306.861,4450.0
2022-07-12 14:00:00,316.92,316.99,316.41,316.5,3231.0,306.89,306.9578,306.3962,306.4833,3231.0
2022-07-12 14:05:00,316.41,316.48,316.21,316.47,2000.0,306.3962,306.464,306.2025,306.4543,2000.0
2022-07-12 14:10:00,316.38,316.92,316.27,316.82,3100.0,306.3671,306.89,306.2606,306.7932,3100.0
2022-07-12 14:15:00,316.69,316.99,316.55,316.69,2700.0,306.6673,306.9578,306.5317,306.6673,2700.0
2022-07-12 14:20:00,316.98,316.98,316.33,316.5,1900.0,306.9481,306.9481,306.3187,306.4833,1900.0
2022-07-12 14:25:00,316.38,316.8,316.38,316.8,3599.0,306.3671,306.7738,306.3671,306.7738,3599.0
2022-07-12 14:30:00,316.95,317.1,316.16,316.3,8084.0,306.9191,307.0643,306.1541,306.2897,8084.0
2022-07-12 14:35:00,316.17,316.62,316.17,316.56,2400.0,306.1638,306.5995,306.1638,306.5414,2400.0
2022-07-12 14:40:00,316.4,316.41,315.93,316.22,4500.0,306.3865,306.3962,305.9314,306.2122,4500.0
2022-07-12 14:45:00,316.26,316.28,315.93,316.19,1600.0,306.2509,306.2703,305.9314,306.1831,1600.0
2022-07-12 14:50:00,316.09,316.47,315.94,316.05,5900.0,306.0863,306.4543,305.941,306.0476,5900.0
2022-07-12 14:55:00,315.99,315.99,314.79,314.9,4420.0,305.9895,305.9895,304.8274,304.934,4420.0
2022-07-12 15:00:00,314.71,314.79,313.22,313.22,3200.0,304.75,304.8274,303.3071,303.3071,3200.0
2022-07-12 15:05:00,313.34,313.49,312.81,312.81,3501.0,303.4233,303.5686,302.9101,302.9101,3501.0
2022-07-12 15:10:00,312.88,313.35,312.56,313.35,3800.0,302.9779,303.433,302.668,303.433,3800.0
2022-07-12 15:15:00,313.13,313.64,312.9,313.47,4714.0,303.22,303.7138,302.9973,303.5492,4714.0
2022-07-12 15:20:00,313.57,313.57,312.36,312.41,4080.0,303.6461,303.6461,302.4743,302.5228,4080.0
2022-07-12 15:25:00,312.3,313.02,312.3,312.6,6940.0,302.4162,303.1135,302.4162,302.7068,6940.0
2022-07-12 15:30:00,312.69,313.04,312.19,312.19,7551.0,302.7939,303.1328,302.3097,302.3097,7551.0
2022-07-12 15:35:00,312.1,312.2,311.49,312.2,4800.0,302.2226,302.3194,301.6319,302.3194,4800.0
2022-07-12 15:40:00,312.25,312.61,311.98,312.5,10710.0,302.3678,302.7164,302.1064,302.6099,10710.0
2022-07-12 15:45:00,312.6,313.31,312.43,312.54,11614.0,302.7068,303.3943,302.5421,302.6487,11614.0
2022-07-12 15:50:00,312.45,314.3,312.43,313.8,25911.0,302.5615,304.353,302.5421,303.8688,25911.0
2022-07-12 15:55:00,313.93,314.27,313.7,313.78,43246.0,303.9947,304.3239,303.7719,303.8494,43246.0
2022-07-13 09:30:00,307.63,308.81,306.4,308.61,17223.0,297.894,299.0367,296.703,298.843,17223.0
2022-07-13 09:35:00,308.5,310.07,306.95,310.07,8270.0,298.7365,300.2568,297.2356,300.2568,8270.0
2022-07-13 09:40:00,310.33,310.51,308.59,309.0,12742.0,300.5086,300.6829,298.8237,299.2207,12742.0
2022-07-13 09:45:00,308.84,311.86,308.82,311.45,9685.0,299.0658,301.9902,299.0464,301.5931,9685.0
2022-07-13 09:50:00,311.25,311.84,310.41,310.42,12154.0,301.3995,301.9708,300.5861,300.5957,12154.0
2022-07-13 09:55:00,310.9,311.82,310.2,311.12,9663.0,301.0606,301.9514,300.3827,301.2736,9663.0
2022-07-13 10:00:00,310.84,310.93,309.01,310.43,3400.0,301.0025,301.0896,299.2304,300.6054,3400.0
2022-07-13 10:05:00,310.71,310.74,309.04,309.62,7614.0,300.8766,300.9056,299.2594,299.8211,7614.0
2022-07-13 10:10:00,309.39,310.98,309.39,310.7,9493.0,299.5983,301.138,299.5983,300.8669,9493.0
2022-07-13 10:15:00,310.91,310.92,308.99,308.99,6698.0,301.0702,301.0799,299.211,299.211,6698.0
2022-07-13 10:20:00,309.0,310.75,308.86,310.12,5679.0,299.2207,300.9153,299.0851,300.3052,5679.0
2022-07-13 10:25:00,310.02,311.9,310.02,311.82,7110.0,300.2084,302.0289,300.2084,301.9514,7110.0
2022-07-13 10:30:00,311.82,313.32,311.3,312.82,16626.0,301.9514,303.404,301.4479,302.9198,16626.0
2022-07-13 10:35:00,312.9,313.18,312.7,313.16,5148.0,302.9973,303.2684,302.8036,303.249,5148.0
2022-07-13 10:40:00,313.15,314.98,313.05,314.98,7448.0,303.2393,305.0114,303.1425,305.0114,7448.0
2022-07-13 10:45:00,315.12,315.67,314.97,315.47,8242.0,305.147,305.6796,305.0017,305.4859,8242.0
2022-07-13 10:50:00,315.5,316.28,315.09,315.15,3833.0,305.515,306.2703,305.118,305.1761,3833.0
2022-07-13 10:55:00,315.05,316.16,315.05,315.1,5242.0,305.0792,306.1541,305.0792,305.1276,5242.0
2022-07-13 11:00:00,315.15,315.58,314.74,315.2,5689.0,305.1761,305.5924,304.779,305.2245,5689.0
2022-07-13 11:05:00,315.24,316.57,315.23,315.62,7435.0,305.2632,306.5511,305.2535,305.6312,7435.0
2022-07-13 11:10:00,315.47,316.1,315.33,315.61,3286.0,305.4859,306.096,305.3504,305.6215,3286.0
2022-07-13 11:15:00,316.07,316.07,314.93,314.93,4124.0,306.0669,306.0669,304.963,304.963,4124.0
2022-07-13 11:20:00,315.31,315.57,314.61,314.61,5900.0,305.331,305.5828,304.6531,304.6531,5900.0
2022-07-13 11:25:00,314.3,314.31,313.29,313.29,5549.0,304.353,304.3626,303.3749,303.3749,5549.0
2022-07-13 11:30:00,313.5,313.5,313.03,313.05,1854.0,303.5783,303.5783,303.1231,303.1425,1854.0
2022-07-13 11:35:00,313.05,313.52,313.04,313.52,3290.0,303.1425,303.5976,303.1328,303.5976,3290.0
2022-07-13 11:40:00,313.45,313.7,312.22,312.41,5780.0,303.5299,303.7719,302.3388,302.5228,5780.0
2022-07-13 11:45:00,312.09,312.81,311.58,312.75,2129.0,302.2129,302.9101,301.719,302.852,2129.0
2022-07-13 11:50:00,312.87,313.82,312.76,312.98,3671.0,302.9682,303.8881,302.8617,303.0747,3671.0
2022-07-13 11:55:00,312.84,313.25,312.84,313.12,1821.0,302.9392,303.3362,302.9392,303.2103,1821.0
2022-07-13 12:00:00,313.11,314.19,313.11,314.19,3427.0,303.2006,304.2464,303.2006,304.2464,3427.0
2022-07-13 12:05:00,314.09,314.99,313.9,314.88,2200.0,304.1496,305.0211,303.9656,304.9146,2200.0
2022-07-13 12:10:00,314.54,314.71,314.09,314.18,5090.0,304.5854,304.75,304.1496,304.2368,5090.0
2022-07-13 12:15:00,314.07,314.11,313.76,313.91,1960.0,304.1302,304.169,303.83,303.9753,1960.0
2022-07-13 12:20:00,314.03,314.61,313.56,314.57,5180.0,304.0915,304.6531,303.6364,304.6144,5180.0
2022-07-13 12:25:00,314.57,315.18,314.37,315.0,9462.0,304.6144,305.2051,304.4207,305.0308,9462.0
2022-07-13 12:30:00,314.92,315.38,314.73,314.94,2615.0,304.9533,305.3988,304.7693,304.9727,2615.0
2022-07-13 12:35:00,314.9,315.36,314.72,315.33,1790.0,304.934,305.3794,304.7597,305.3504,1790.0
2022-07-13 12:40:00,315.33,315.33,315.23,315.25,1000.0,305.3504,305.3504,305.2535,305.2729,1000.0
2022-07-13 12:45:00,315.31,315.69,315.17,315.65,2800.0,305.331,305.699,305.1954,305.6602,2800.0
2022-07-13 12:50:00,315.59,315.8,315.28,315.78,4632.0,305.6021,305.8055,305.3019,305.7861,4632.0
2022-07-13 12:55:00,315.59,315.78,315.11,315.7,1800.0,305.6021,305.7861,305.1373,305.7086,1800.0
2022-07-13 13:00:00,315.75,316.43,315.56,316.23,6027.0,305.7571,306.4155,305.5731,306.2219,6027.0
2022-07-13 13:05:00,316.22,316.47,315.41,315.41,2994.0,306.2122,306.4543,305.4278,305.4278,2994.0
2022-07-13 13:10:00,315.41,316.02,315.28,315.94,2906.0,305.4278,306.0185,305.3019,305.941,2906.0
2022-07-13 13:15:00,316.02,316.02,314.62,314.73,7166.0,306.0185,306.0185,304.6628,304.7693,7166.0
2022-07-13 13:20:00,314.75,315.23,314.75,315.23,700.0,304.7887,305.2535,304.7887,305.2535,700.0
2022-07-13 13:25:00,315.32,315.32,314.75,315.29,2400.0,305.3407,305.3407,304.7887,305.3116,2400.0
2022-07-13 13:30:00,315.28,315.31,314.96,315.04,2200.0,305.3019,305.331,304.9921,305.0695,2200.0
2022-07-13 13:35:00,315.03,315.12,314.5,314.58,2840.0,305.0598,305.147,304.5466,304.6241,2840.0
2022-07-13 13:40:00,314.67,316.14,314.67,315.99,2694.0,304.7112,306.1347,304.7112,305.9895,2694.0
2022-07-13 13:45:00,316.03,316.03,315.48,315.82,2400.0,306.0282,306.0282,305.4956,305.8248,2400.0
2022-07-13 13:50:00,315.86,315.91,315.48,315.48,2443.0,305.8636,305.912,305.4956,305.4956,2443.0
2022-07-13 13:55:00,315.41,315.77,315.31,315.67,1817.0,305.4278,305.7764,305.331,305.6796,1817.0
2022-07-13 14:00:00,315.58,315.58,313.7,313.7,5003.0,305.5924,305.5924,303.7719,303.7719,5003.0
2022-07-13 14:05:00,314.15,314.3,313.99,314.06,2100.0,304.2077,304.353,304.0528,304.1205,2100.0
2022-07-13 14:10:00,314.21,314.8,313.9,314.8,3225.0,304.2658,304.8371,303.9656,304.8371,3225.0
2022-07-13 14:15:00,314.78,314.78,314.25,314.43,2700.0,304.8178,304.8178,304.3045,304.4788,2700.0
2022-07-13 14:20:00,314.48,315.11,314.25,314.88,4632.0,304.5273,305.1373,304.3045,304.9146,4632.0
2022-07-13 14:25:00,314.94,314.95,314.5,314.69,7693.0,304.9727,304.9824,304.5466,304.7306,7693.0
2022-07-13 14:30:00,314.71,314.91,314.24,314.45,9739.0,304.75,304.9436,304.2949,304.4982,9739.0
2022-07-13 14:35:00,314.46,314.76,314.06,314.28,4850.0,304.5079,304.7984,304.1205,304.3336,4850.0
2022-07-13 14:40:00,314.22,314.41,313.99,313.99,5584.0,304.2755,304.4595,304.0528,304.0528,5584.0
2022-07-13 14:45:00,314.13,314.48,313.94,313.94,4007.0,304.1883,304.5273,304.0043,304.0043,4007.0
2022-07-13 14:50:00,314.12,314.21,313.8,313.8,1700.0,304.1786,304.2658,303.8688,303.8688,1700.0
2022-07-13 14:55:00,313.93,314.77,313.41,314.77,3300.0,303.9947,304.8081,303.4911,304.8081,3300.0
2022-07-13 15:00:00,314.62,314.63,314.29,314.36,5138.0,304.6628,304.6725,304.3433,304.4111,5138.0
2022-07-13 15:05:00,314.44,314.44,312.73,312.92,4833.0,304.4885,304.4885,302.8326,303.0166,4833.0
2022-07-13 15:10:00,312.92,313.79,312.79,313.79,4850.0,303.0166,303.8591,302.8907,303.8591,4850.0
2022-07-13 15:15:00,313.79,314.63,313.49,314.63,8060.0,303.8591,304.6725,303.5686,304.6725,8060.0
2022-07-13 15:20:00,314.52,314.82,314.36,314.36,4270.0,304.566,304.8565,304.4111,304.4111,4270.0
2022-07-13 15:25:00,314.4,314.4,313.72,313.84,5291.0,304.4498,304.4498,303.7913,303.9075,5291.0
2022-07-13 15:30:00,314.11,314.11,312.91,312.91,8656.0,304.169,304.169,303.0069,303.0069,8656.0
2022-07-13 15:35:00,313.05,313.98,312.93,313.91,7149.0,303.1425,304.0431,303.0263,303.9753,7149.0
2022-07-13 15:40:00,313.92,313.92,313.35,313.52,8902.0,303.985,303.985,303.433,303.5976,8902.0
2022-07-13 15:45:00,313.56,314.04,313.29,313.74,38432.0,303.6364,304.1012,303.3749,303.8107,38432.0
2022-07-13 15:50:00,313.62,313.9,312.99,313.86,14297.0,303.6945,303.9656,303.0844,303.9269,14297.0
2022-07-13 15:55:00,313.57,314.45,312.81,313.0,45487.0,303.6461,304.4982,302.9101,303.0941,45487.0
2022-07-14 09:30:00,311.04,311.23,306.0,306.0,31894.0,301.1961,301.3801,296.3156,296.3156,31894.0
2022-07-14 09:35:00,305.71,306.76,304.6,306.28,20653.0,296.0348,297.0516,294.9599,296.5868,20653.0
2022-07-14 09:40:00,306.3,307.19,305.13,305.5,12392.0,296.6061,297.468,295.4732,295.8315,12392.0
2022-07-14 09:45:00,305.19,307.02,304.88,306.42,13780.0,295.5313,297.3034,295.2311,296.7223,13780.0
2022-07-14 09:50:00,305.69,307.12,305.69,307.1,5028.0,296.0154,297.4002,296.0154,297.3808,5028.0
2022-07-14 09:55:00,307.05,307.06,305.95,306.01,3200.0,297.3324,297.3421,296.2672,296.3253,3200.0
2022-07-14 10:00:00,306.0,306.0,304.01,304.01,8248.0,296.3156,296.3156,294.3886,294.3886,8248.0
2022-07-14 10:05:00,304.03,304.05,303.1,303.22,5498.0,294.408,294.4273,293.5074,293.6236,5498.0
2022-07-14 10:10:00,303.03,304.02,302.11,303.51,11757.0,293.4396,294.3983,292.5487,293.9044,11757.0
2022-07-14 10:15:00,303.65,304.14,302.5,302.5,2810.0,294.04,294.5145,292.9264,292.9264,2810.0
2022-07-14 10:20:00,302.69,303.85,302.51,303.85,4900.0,293.1104,294.2337,292.9361,294.2337,4900.0
2022-07-14 10:25:00,303.73,304.44,303.21,303.8,5402.0,294.1175,294.805,293.6139,294.1853,5402.0
2022-07-14 10:30:00,304.0,304.94,303.11,304.2,9065.0,294.3789,295.2892,293.5171,294.5726,9065.0
2022-07-14 10:35:00,304.16,304.2,303.33,304.12,3523.0,294.5339,294.5726,293.7301,294.4951,3523.0
2022-07-14 10:40:00,304.02,304.56,303.39,303.5,3476.0,294.3983,294.9212,293.7882,293.8948,3476.0
2022-07-14 10:45:00,303.5,304.0,303.14,303.53,6976.0,293.8948,294.3789,293.5461,293.9238,6976.0
2022-07-14 10:50:00,303.95,305.1,303.86,304.7,8522.0,294.3305,295.4441,294.2434,295.0568,8522.0
2022-07-14 10:55:00,304.55,304.71,303.5,303.79,4029.0,294.9115,295.0665,293.8948,294.1756,4029.0
2022-07-14 11:00:00,303.85,304.9,303.52,304.13,6735.0,294.2337,295.2504,293.9141,294.5048,6735.0
2022-07-14 11:05:00,304.08,305.69,304.08,305.69,5301.0,294.4564,296.0154,294.4564,296.0154,5301.0
2022-07-14 11:10:00,305.86,306.31,305.6,305.61,4572.0,296.1801,296.6158,295.9283,295.938,4572.0
2022-07-14 11:15:00,305.42,306.03,305.12,306.03,2515.0,295.754,296.3447,295.4635,296.3447,2515.0
2022-07-14 11:20:00,306.0,307.02,306.0,306.43,7097.0,296.3156,297.3034,296.3156,296.732,7097.0
2022-07-14 11:25:00,306.49,306.71,306.22,306.44,2300.0,296.7901,297.0032,296.5287,296.7417,2300.0
2022-07-14 11:30:00,306.63,306.63,306.04,306.05,2401.0,296.9257,296.9257,296.3544,296.3641,2401.0
2022-07-14 11:35:00,306.13,307.38,305.94,307.37,6150.0,296.4415,297.652,296.2575,297.6423,6150.0
2022-07-14 11:40:00,307.46,309.19,307.46,308.57,2000.0,297.7294,299.4047,297.7294,298.8043,2000.0
2022-07-14 11:45:00,308.55,309.31,308.46,309.22,4160.0,298.7849,299.5209,298.6978,299.4337,4160.0
2022-07-14 11:50:00,309.08,310.1,308.8,308.99,14086.0,299.2982,300.2859,299.027,299.211,14086.0
2022-07-14 11:55:00,308.95,310.02,308.52,310.02,10416.0,299.1723,300.2084,298.7559,300.2084,10416.0
2022-07-14 12:00:00,310.21,310.21,309.0,309.69,2300.0,300.3924,300.3924,299.2207,299.8889,2300.0
2022-07-14 12:05:00,309.24,309.36,308.79,309.35,3412.0,299.4531,299.5693,299.0173,299.5596,3412.0
2022-07-14 12:10:00,309.34,310.15,309.26,310.15,3800.0,299.5499,300.3343,299.4725,300.3343,3800.0
2022-07-14 12:15:00,310.11,310.63,309.55,310.48,5200.0,300.2956,300.7991,299.7533,300.6538,5200.0
2022-07-14 12:20:00,310.5,311.0,310.12,310.12,2737.0,300.6732,301.1574,300.3052,300.3052,2737.0
2022-07-14 12:25:00,310.28,310.29,308.55,308.55,15053.0,300.4602,300.4699,298.7849,298.7849,15053.0
2022-07-14 12:30:00,308.61,310.0,308.61,309.84,6208.0,298.843,300.189,298.843,300.0341,6208.0
2022-07-14 12:35:00,309.73,309.93,309.61,309.93,1918.0,299.9276,300.1213,299.8114,300.1213,1918.0
2022-07-14 12:40:00,309.84,309.84,309.34,309.39,2271.0,300.0341,300.0341,299.5499,299.5983,2271.0
2022-07-14 12:45:00,309.61,309.62,308.59,308.64,4100.0,299.8114,299.8211,298.8237,298.8721,4100.0
2022-07-14 12:50:00,308.51,309.09,308.44,308.98,2572.0,298.7462,299.3078,298.6784,299.2013,2572.0
2022-07-14 12:55:00,309.08,310.48,308.99,310.37,5800.0,299.2982,300.6538,299.211,300.5473,5800.0
2022-07-14 13:00:00,310.37,310.48,309.85,309.96,2600.0,300.5473,300.6538,300.0438,300.1503,2600.0
2022-07-14 13:05:00,309.68,310.04,309.47,309.86,3000.0,299.8792,300.2278,299.6758,300.0535,3000.0
2022-07-14 13:10:00,309.79,310.16,309.18,310.05,2514.0,299.9857,300.344,299.395,300.2375,2514.0
2022-07-14 13:15:00,310.0,311.45,309.79,311.02,8105.0,300.189,301.5931,299.9857,301.1768,8105.0
2022-07-14 13:20:00,310.9,311.62,310.89,311.46,2100.0,301.0606,301.7578,301.0509,301.6028,2100.0
2022-07-14 13:25:00,311.34,313.08,311.34,313.08,11280.0,301.4866,303.1716,301.4866,303.1716,11280.0
2022-07-14 13:30:00,313.0,313.37,312.82,313.0,7424.0,303.0941,303.4524,302.9198,303.0941,7424.0
2022-07-14 13:35:00,312.97,314.33,312.97,314.07,7519.0,303.065,304.382,303.065,304.1302,7519.0
2022-07-14 13:40:00,314.17,315.62,314.17,315.37,10056.0,304.2271,305.6312,304.2271,305.3891,10056.0
2022-07-14 13:45:00,315.75,316.14,315.7,316.02,4885.0,305.7571,306.1347,305.7086,306.0185,4885.0
2022-07-14 13:50:00,315.99,316.25,315.27,315.74,5375.0,305.9895,306.2412,305.2923,305.7474,5375.0
2022-07-14 13:55:00,315.7,316.38,315.7,316.16,5219.0,305.7086,306.3671,305.7086,306.1541,5219.0
2022-07-14 14:00:00,316.13,316.55,315.6,316.11,5661.0,306.125,306.5317,305.6118,306.1057,5661.0
2022-07-14 14:05:00,316.08,316.47,315.71,316.29,6374.0,306.0766,306.4543,305.7183,306.28,6374.0
2022-07-14 14:10:00,316.05,316.16,315.62,315.95,6150.0,306.0476,306.1541,305.6312,305.9507,6150.0
2022-07-14 14:15:00,315.78,317.15,315.61,317.05,15434.0,305.7861,307.1128,305.6215,307.0159,15434.0
2022-07-14 14:20:00,317.18,318.76,317.17,318.56,6824.0,307.1418,308.6718,307.1321,308.4781,6824.0
2022-07-14 14:25:00,318.57,319.0,318.26,318.86,8901.0,308.4878,308.9042,308.1876,308.7686,8901.0
2022-07-14 14:30:00,318.59,319.16,318.21,318.99,5156.0,308.5072,309.0591,308.1392,308.8945,5156.0
2022-07-14 14:35:00,319.01,320.7,319.01,320.7,6552.0,308.9139,310.5504,308.9139,310.5504,6552.0
2022-07-14 14:40:00,320.7,320.97,319.34,319.65,9226.0,310.5504,310.8119,309.2334,309.5336,9226.0
2022-07-14 14:45:00,319.51,320.3,319.51,320.19,5717.0,309.3981,310.1631,309.3981,310.0565,5717.0
2022-07-14 14:50:00,319.99,320.27,319.39,320.27,5352.0,309.8629,310.134,309.2819,310.134,5352.0
2022-07-14 14:55:00,320.25,321.28,320.23,320.44,10563.0,310.1146,311.112,310.0953,310.2986,10563.0
2022-07-14 15:00:00,320.52,320.87,320.06,320.09,11141.0,310.3761,310.715,309.9307,309.9597,11141.0
2022-07-14 15:05:00,320.06,320.26,319.0,319.0,10852.0,309.9307,310.1243,308.9042,308.9042,10852.0
2022-07-14 15:10:00,319.05,319.8,318.72,319.56,8967.0,308.9526,309.6789,308.6331,309.4465,8967.0
2022-07-14 15:15:00,319.6,319.6,318.91,319.5,16411.0,309.4852,309.4852,308.8171,309.3884,16411.0
2022-07-14 15:20:00,319.51,320.74,319.51,320.33,12368.0,309.3981,310.5891,309.3981,310.1921,12368.0
2022-07-14 15:25:00,320.47,320.47,319.88,320.27,14073.0,310.3277,310.3277,309.7564,310.134,14073.0
2022-07-14 15:30:00,320.27,320.56,319.14,319.14,14512.0,310.134,310.4148,309.0398,309.0398,14512.0
2022-07-14 15:35:00,319.02,319.21,318.0,318.9,28468.0,308.9236,309.1076,307.9359,308.8074,28468.0
2022-07-14 15:40:00,318.83,319.03,318.35,318.7,7396.0,308.7396,308.9333,308.2748,308.6137,7396.0
2022-07-14 15:45:00,318.8,318.95,317.82,318.25,16383.0,308.7105,308.8558,307.7616,308.1779,16383.0
2022-07-14 15:50:00,318.42,319.44,318.32,319.44,21941.0,308.3426,309.3303,308.2457,309.3303,21941.0
2022-07-14 15:55:00,319.37,319.46,318.72,319.09,55109.0,309.2625,309.3496,308.6331,308.9914,55109.0
2022-07-15 09:30:00,322.27,322.99,320.88,321.69,56771.0,312.0707,312.7679,310.7247,311.5091,56771.0
2022-07-15 09:35:00,321.54,321.68,318.26,318.37,6202.0,311.3638,311.4994,308.1876,308.2941,6202.0
2022-07-15 09:40:00,318.41,319.65,318.35,319.26,8600.0,308.3329,309.5336,308.2748,309.156,8600.0
2022-07-15 09:45:00,319.39,319.39,317.47,318.38,3530.0,309.2819,309.2819,307.4226,308.3038,3530.0
2022-07-15 09:50:00,318.72,318.72,316.64,316.97,11500.0,308.6331,308.6331,306.6189,306.9385,11500.0
2022-07-15 09:55:00,316.93,319.56,316.93,319.32,6101.0,306.8997,309.4465,306.8997,309.2141,6101.0
2022-07-15 10:00:00,319.74,321.72,319.51,320.74,8996.0,309.6208,311.5381,309.3981,310.5891,8996.0
2022-07-15 10:05:00,320.76,320.76,319.31,320.11,4654.0,310.6085,310.6085,309.2044,309.9791,4654.0
2022-07-15 10:10:00,320.14,322.17,319.85,321.91,10952.0,310.0081,311.9739,309.7273,311.7221,10952.0
2022-07-15 10:15:00,321.06,322.29,321.0,322.11,4082.0,310.899,312.0901,310.8409,311.9158,4082.0
2022-07-15 10:20:00,321.89,322.38,320.4,322.38,2579.0,311.7027,312.1772,310.2599,312.1772,2579.0
2022-07-15 10:25:00,322.56,322.94,322.36,322.4,3708.0,312.3515,312.7195,312.1579,312.1966,3708.0
2022-07-15 10:30:00,322.43,322.87,321.85,322.32,5503.0,312.2257,312.6517,311.664,312.1191,5503.0
2022-07-15 10:35:00,322.3,322.51,321.67,321.88,4608.0,312.0998,312.3031,311.4897,311.6931,4608.0
2022-07-15 10:40:00,321.72,322.0,320.93,320.93,4675.0,311.5381,311.8093,310.7731,310.7731,4675.0
2022-07-15 10:45:00,320.82,321.31,320.33,321.28,4497.0,310.6666,311.1411,310.1921,311.112,4497.0
2022-07-15 10:50:00,321.19,321.31,320.83,321.3,3100.0,311.0249,311.1411,310.6763,311.1314,3100.0
2022-07-15 10:55:00,321.06,322.32,321.06,322.31,5715.0,310.899,312.1191,310.899,312.1094,5715.0
2022-07-15 11:00:00,322.38,323.33,322.19,323.07,4473.0,312.1772,313.0972,311.9932,312.8454,4473.0
2022-07-15 11:05:00,323.17,323.73,322.96,323.73,3511.0,312.9422,313.4845,312.7389,313.4845,3511.0
2022-07-15 11:10:00,323.88,323.88,322.95,323.19,3257.0,313.6298,313.6298,312.7292,312.9616,3257.0
2022-07-15 11:15:00,323.57,323.97,323.45,323.45,1612.0,313.3296,313.7169,313.2134,313.2134,1612.0
2022-07-15 11:20:00,323.5,323.82,323.5,323.67,3507.0,313.2618,313.5717,313.2618,313.4264,3507.0
2022-07-15 11:25:00,323.7,324.11,323.17,323.17,3510.0,313.4555,313.8525,312.9422,312.9422,3510.0
2022-07-15 11:30:00,322.97,324.14,322.73,323.8,3139.0,312.7486,313.8815,312.5162,313.5523,3139.0
2022-07-15 11:35:00,323.99,324.23,323.85,324.23,2543.0,313.7363,313.9687,313.6007,313.9687,2543.0
2022-07-15 11:40:00,324.38,324.38,323.57,323.74,2905.0,314.1139,314.1139,313.3296,313.4942,2905.0
2022-07-15 11:45:00,323.74,324.2,323.55,323.85,6023.0,313.4942,313.9396,313.3102,313.6007,6023.0
2022-07-15 11:50:00,323.7,323.85,323.49,323.67,2991.0,313.4555,313.6007,313.2521,313.4264,2991.0
2022-07-15 11:55:00,323.54,323.57,322.86,322.86,2454.0,313.3005,313.3296,312.642,312.642,2454.0
2022-07-15 12:00:00,322.77,323.07,322.37,323.01,4522.0,312.5549,312.8454,312.1676,312.7873,4522.0
2022-07-15 12:05:00,322.78,322.97,322.26,322.33,3503.0,312.5646,312.7486,312.061,312.1288,3503.0
2022-07-15 12:10:00,322.54,322.8,322.28,322.52,4801.0,312.3322,312.5839,312.0804,312.3128,4801.0
2022-07-15 12:15:00,322.46,323.21,322.21,323.21,2364.0,312.2547,312.981,312.0126,312.981,2364.0
2022-07-15 12:20:00,323.25,323.87,323.23,323.58,3581.0,313.0197,313.6201,313.0003,313.3393,3581.0
2022-07-15 12:25:00,323.57,323.93,323.57,323.93,2349.0,313.3296,313.6782,313.3296,313.6782,2349.0
2022-07-15 12:30:00,323.97,324.19,323.47,323.53,4165.0,313.7169,313.93,313.2327,313.2908,4165.0
2022-07-15 12:35:00,323.57,323.72,323.23,323.62,2014.0,313.3296,313.4748,313.0003,313.378,2014.0
2022-07-15 12:40:00,323.5,323.61,323.14,323.61,1901.0,313.2618,313.3683,312.9132,313.3683,1901.0
2022-07-15 12:45:00,323.59,323.83,323.42,323.75,3619.0,313.3489,313.5813,313.1843,313.5039,3619.0
2022-07-15 12:50:00,323.65,323.75,323.4,323.5,3554.0,313.407,313.5039,313.165,313.2618,3554.0
2022-07-15 12:55:00,323.58,324.62,323.57,324.27,7905.0,313.3393,314.3463,313.3296,314.0074,7905.0
2022-07-15 13:00:00,324.27,324.42,323.96,324.23,4841.0,314.0074,314.1527,313.7072,313.9687,4841.0
2022-07-15 13:05:00,324.23,324.45,324.2,324.27,1500.0,313.9687,314.1817,313.9396,314.0074,1500.0
2022-07-15 13:10:00,324.23,324.65,324.22,324.32,3411.0,313.9687,314.3754,313.959,314.0558,3411.0
2022-07-15 13:15:00,324.22,324.22,323.61,323.88,2333.0,313.959,313.959,313.3683,313.6298,2333.0
2022-07-15 13:20:00,324.06,324.12,323.9,323.94,1937.0,313.8041,313.8622,313.6491,313.6879,1937.0
2022-07-15 13:25:00,324.09,324.6,324.07,324.6,1702.0,313.8331,314.327,313.8137,314.327,1702.0
2022-07-15 13:30:00,324.59,324.59,324.33,324.56,3956.0,314.3173,314.3173,314.0655,314.2882,3956.0
2022-07-15 13:35:00,324.48,324.6,324.22,324.6,1613.0,314.2108,314.327,313.959,314.327,1613.0
2022-07-15 13:40:00,324.58,324.67,324.51,324.56,1830.0,314.3076,314.3948,314.2398,314.2882,1830.0
2022-07-15 13:45:00,324.48,324.55,324.15,324.15,3220.0,314.2108,314.2786,313.8912,313.8912,3220.0
2022-07-15 13:50:00,324.06,324.12,323.81,323.94,3985.0,313.8041,313.8622,313.562,313.6879,3985.0
2022-07-15 13:55:00,323.92,324.4,323.86,324.38,2400.0,313.6685,314.1333,313.6104,314.1139,2400.0
2022-07-15 14:00:00,324.49,324.49,323.7,323.71,2400.0,314.2205,314.2205,313.4555,313.4651,2400.0
2022-07-15 14:05:00,323.9,324.4,323.9,324.4,1454.0,313.6491,314.1333,313.6491,314.1333,1454.0
2022-07-15 14:10:00,324.4,325.04,324.37,325.01,7705.0,314.1333,314.7531,314.1043,314.724,7705.0
2022-07-15 14:15:00,325.06,325.11,324.64,324.65,5124.0,314.7724,314.8208,314.3657,314.3754,5124.0
2022-07-15 14:20:00,324.67,324.67,324.0,324.43,3215.0,314.3948,314.3948,313.746,314.1624,3215.0
2022-07-15 14:25:00,324.55,324.81,324.26,324.81,3516.0,314.2786,314.5303,313.9977,314.5303,3516.0
2022-07-15 14:30:00,324.75,324.75,324.32,324.46,3544.0,314.4722,314.4722,314.0558,314.1914,3544.0
2022-07-15 14:35:00,324.45,324.75,324.4,324.75,2244.0,314.1817,314.4722,314.1333,314.4722,2244.0
2022-07-15 14:40:00,324.73,325.06,324.69,324.94,3605.0,314.4529,314.7724,314.4141,314.6562,3605.0
2022-07-15 14:45:00,324.94,325.25,324.94,325.05,4780.0,314.6562,314.9564,314.6562,314.7627,4780.0
2022-07-15 14:50:00,324.93,324.98,324.71,324.88,3700.0,314.6465,314.6949,314.4335,314.5981,3700.0
2022-07-15 14:55:00,324.91,324.91,324.52,324.52,5305.0,314.6272,314.6272,314.2495,314.2495,5305.0
2022-07-15 15:00:00,324.41,324.91,324.36,324.91,3100.0,314.143,314.6272,314.0946,314.6272,3100.0
2022-07-15 15:05:00,324.89,325.33,324.69,325.33,3400.0,314.6078,315.0339,314.4141,315.0339,3400.0
2022-07-15 15:10:00,325.22,325.63,325.21,325.44,5468.0,314.9274,315.3244,314.9177,315.1404,5468.0
2022-07-15 15:15:00,325.41,325.99,325.35,325.8,6486.0,315.1113,315.673,315.0532,315.489,6486.0
2022-07-15 15:20:00,325.82,326.09,325.41,325.47,6450.0,315.5084,315.7698,315.1113,315.1694,6450.0
2022-07-15 15:25:00,325.42,326.2,325.42,326.18,4153.0,315.121,315.8763,315.121,315.857,4153.0
2022-07-15 15:30:00,326.18,326.19,324.93,325.27,9243.0,315.857,315.8667,314.6465,314.9758,9243.0
2022-07-15 15:35:00,325.31,325.77,324.71,324.79,9817.0,315.0145,315.4599,314.4335,314.511,9817.0
2022-07-15 15:40:00,324.8,325.11,324.6,325.11,17346.0,314.5206,314.8208,314.327,314.8208,17346.0
2022-07-15 15:45:00,325.04,325.44,324.6,324.6,11487.0,314.7531,315.1404,314.327,314.327,11487.0
2022-07-15 15:50:00,324.8,325.05,324.14,324.84,26162.0,314.5206,314.7627,313.8815,314.5594,26162.0
2022-07-15 15:55:00,324.98,326.27,324.97,326.23,84164.0,314.6949,315.9441,314.6853,315.9054,84164.0
2022-07-18 09:30:00,332.23,332.73,330.0,332.06,33008.0,321.7155,322.1997,319.5561,321.5509,33008.0
2022-07-18 09:35:00,332.3,332.3,329.94,330.92,16045.0,321.7833,321.7833,319.498,320.447,16045.0
2022-07-18 09:40:00,330.69,332.38,330.18,332.32,8729.0,320.2242,321.8608,319.7304,321.8027,8729.0
2022-07-18 09:45:00,332.22,333.44,332.06,333.34,14585.0,321.7058,322.8872,321.5509,322.7904,14585.0
2022-07-18 09:50:00,333.38,333.89,332.08,332.3,16595.0,322.8291,323.323,321.5702,321.7833,16595.0
2022-07-18 09:55:00,332.16,332.39,331.65,331.65,7117.0,321.6477,321.8704,321.1539,321.1539,7117.0
2022-07-18 10:00:00,332.06,332.66,331.52,331.8,16242.0,321.5509,322.1319,321.028,321.2991,16242.0
2022-07-18 10:05:00,331.84,331.84,330.29,330.72,13966.0,321.3378,321.3378,319.8369,320.2533,13966.0
2022-07-18 10:10:00,330.77,331.36,330.0,331.36,7734.0,320.3017,320.873,319.5561,320.873,7734.0
2022-07-18 10:15:00,331.23,332.5,331.22,332.5,7724.0,320.7471,321.977,320.7375,321.977,7724.0
2022-07-18 10:20:00,332.37,332.82,331.85,332.6,32405.0,321.8511,322.2868,321.3475,322.0738,32405.0
2022-07-18 10:25:00,332.19,334.22,332.17,334.04,14431.0,321.6768,323.6425,321.6574,323.4682,14431.0
2022-07-18 10:30:00,334.41,335.41,334.41,335.05,8735.0,323.8265,324.7949,323.8265,324.4463,8735.0
2022-07-18 10:35:00,335.02,335.04,334.39,334.82,6876.0,324.4172,324.4366,323.8071,324.2235,6876.0
2022-07-18 10:40:00,335.08,335.52,334.88,335.14,4600.0,324.4753,324.9014,324.2816,324.5334,4600.0
2022-07-18 10:45:00,335.08,335.08,334.36,334.69,4260.0,324.4753,324.4753,323.7781,324.0976,4260.0
2022-07-18 10:50:00,334.9,335.2,334.19,334.36,5596.0,324.301,324.5915,323.6135,323.7781,5596.0
2022-07-18 10:55:00,334.13,335.29,333.93,335.29,4745.0,323.5554,324.6787,323.3617,324.6787,4745.0
2022-07-18 11:00:00,335.57,335.57,334.6,335.05,5100.0,324.9498,324.9498,324.0105,324.4463,5100.0
2022-07-18 11:05:00,335.08,335.56,334.52,334.52,3826.0,324.4753,324.9401,323.933,323.933,3826.0
2022-07-18 11:10:00,334.46,335.13,334.22,335.13,3862.0,323.8749,324.5237,323.6425,324.5237,3862.0
2022-07-18 11:15:00,335.3,336.38,335.2,335.94,4320.0,324.6883,325.7342,324.5915,325.3081,4320.0
2022-07-18 11:20:00,335.96,336.5,335.69,336.46,5274.0,325.3275,325.8504,325.066,325.8116,5274.0
2022-07-18 11:25:00,336.35,336.85,336.31,336.76,6726.0,325.7051,326.1893,325.6664,326.1021,6726.0
2022-07-18 11:30:00,336.65,337.99,336.43,337.9,19938.0,325.9956,327.2932,325.7826,327.2061,19938.0
2022-07-18 11:35:00,337.97,338.05,337.58,337.63,6695.0,327.2738,327.3513,326.8962,326.9446,6695.0
2022-07-18 11:40:00,337.76,338.07,337.73,337.96,6011.0,327.0705,327.3707,327.0414,327.2642,6011.0
2022-07-18 11:45:00,337.98,337.99,337.4,337.49,7203.0,327.2835,327.2932,326.7219,326.809,7203.0
2022-07-18 11:50:00,337.36,338.22,337.36,338.22,3800.0,326.6831,327.5159,326.6831,327.5159,3800.0
2022-07-18 11:55:00,338.08,339.48,337.88,339.34,6422.0,327.3804,328.736,327.1867,328.6005,6422.0
2022-07-18 12:00:00,339.15,340.36,339.14,340.29,12695.0,328.4165,329.5882,328.4068,329.5204,12695.0
2022-07-18 12:05:00,340.21,340.74,340.0,340.06,19945.0,329.4429,329.9562,329.2396,329.2977,19945.0
2022-07-18 12:10:00,340.06,340.24,339.42,339.6,13856.0,329.2977,329.472,328.6779,328.8523,13856.0
2022-07-18 12:15:00,339.65,340.06,339.57,339.98,4004.0,328.9007,329.2977,328.8232,329.2202,4004.0
2022-07-18 12:20:00,339.79,340.44,339.79,340.0,6647.0,329.0362,329.6657,329.0362,329.2396,6647.0
2022-07-18 12:25:00,340.07,340.32,340.0,340.04,17863.0,329.3074,329.5495,329.2396,329.2783,17863.0
2022-07-18 12:30:00,340.13,340.27,339.69,339.76,15781.0,329.3655,329.501,328.9394,329.0072,15781.0
2022-07-18 12:35:00,339.84,340.65,339.79,340.47,6753.0,329.0847,329.869,329.0362,329.6947,6753.0
2022-07-18 12:40:00,340.52,340.85,340.3,340.34,6054.0,329.7431,330.0627,329.5301,329.5688,6054.0
2022-07-18 12:45:00,340.34,340.49,340.02,340.02,13003.0,329.5688,329.7141,329.259,329.259,13003.0
2022-07-18 12:50:00,339.99,340.13,339.89,339.96,7564.0,329.2299,329.3655,329.1331,329.2009,7564.0
2022-07-18 12:55:00,339.86,339.89,339.4,339.57,9278.0,329.104,329.1331,328.6586,328.8232,9278.0
2022-07-18 13:00:00,339.57,339.78,339.34,339.73,12865.0,328.8232,329.0266,328.6005,328.9781,12865.0
2022-07-18 13:05:00,339.73,339.73,339.36,339.36,10497.0,328.9781,328.9781,328.6198,328.6198,10497.0
2022-07-18 13:10:00,339.49,339.49,339.0,339.0,11434.0,328.7457,328.7457,328.2712,328.2712,11434.0
2022-07-18 13:15:00,339.05,339.05,338.12,338.13,29361.0,328.3197,328.3197,327.4191,327.4288,29361.0
2022-07-18 13:20:00,338.01,338.37,337.47,338.37,6513.0,327.3126,327.6612,326.7897,327.6612,6513.0
2022-07-18 13:25:00,338.43,338.86,338.19,338.21,6321.0,327.7193,328.1357,327.4869,327.5062,6321.0
2022-07-18 13:30:00,337.9,337.91,336.66,336.69,22573.0,327.2061,327.2157,326.0053,326.0343,22573.0
2022-07-18 13:35:00,336.41,336.81,335.11,335.14,8576.0,325.7632,326.1506,324.5044,324.5334,8576.0
2022-07-18 13:40:00,335.14,335.39,334.52,334.52,3930.0,324.5334,324.7755,323.933,323.933,3930.0
2022-07-18 13:45:00,334.25,334.77,333.42,333.42,4765.0,323.6716,324.1751,322.8678,322.8678,4765.0
2022-07-18 13:50:00,333.43,333.73,333.25,333.45,4100.0,322.8775,323.168,322.7032,322.8969,4100.0
2022-07-18 13:55:00,333.4,333.4,330.9,330.9,5421.0,322.8485,322.8485,320.4276,320.4276,5421.0
2022-07-18 14:00:00,330.95,332.2,330.39,331.2,10305.0,320.476,321.6864,319.9337,320.7181,10305.0
2022-07-18 14:05:00,331.31,331.69,330.8,330.82,4008.0,320.8246,321.1926,320.3308,320.3501,4008.0
2022-07-18 14:10:00,330.93,331.14,330.5,330.71,4313.0,320.4566,320.66,320.0403,320.2436,4313.0
2022-07-18 14:15:00,330.74,332.07,330.73,331.75,18360.0,320.2727,321.5606,320.263,321.2507,18360.0
2022-07-18 14:20:00,331.76,332.0,331.43,332.0,5163.0,321.2604,321.4928,320.9408,321.4928,5163.0
2022-07-18 14:25:00,331.83,331.83,331.1,331.7,9997.0,321.3282,321.3282,320.6213,321.2023,9997.0
2022-07-18 14:30:00,331.63,331.76,331.31,331.71,8270.0,321.1345,321.2604,320.8246,321.212,8270.0
2022-07-18 14:35:00,331.66,332.57,331.64,332.05,6704.0,321.1635,322.0447,321.1442,321.5412,6704.0
2022-07-18 14:40:00,332.23,332.27,331.03,331.15,13863.0,321.7155,321.7542,320.5535,320.6697,13863.0
2022-07-18 14:45:00,331.14,331.14,330.2,330.46,3137.0,320.66,320.66,319.7497,320.0015,3137.0
2022-07-18 14:50:00,330.46,330.46,329.22,329.71,4057.0,320.0015,320.0015,318.8008,319.2753,4057.0
2022-07-18 14:55:00,329.6,329.76,328.88,329.13,2700.0,319.1687,319.3237,318.4715,318.7136,2700.0
2022-07-18 15:00:00,329.29,330.0,329.27,329.77,3852.0,318.8685,319.5561,318.8492,319.3334,3852.0
2022-07-18 15:05:00,329.88,330.61,329.77,330.55,7053.0,319.4399,320.1468,319.3334,320.0887,7053.0
2022-07-18 15:10:00,330.5,331.24,330.27,331.0,11313.0,320.0403,320.7568,319.8175,320.5244,11313.0
2022-07-18 15:15:00,330.9,331.64,330.87,331.47,10528.0,320.4276,321.1442,320.3985,320.9796,10528.0
2022-07-18 15:20:00,331.56,331.79,331.22,331.59,9974.0,321.0667,321.2894,320.7375,321.0958,9974.0
2022-07-18 15:25:00,331.61,331.62,330.66,330.66,22941.0,321.1151,321.1248,320.1952,320.1952,22941.0
2022-07-18 15:30:00,330.53,330.53,329.06,329.33,8180.0,320.0693,320.0693,318.6458,318.9073,8180.0
2022-07-18 15:35:00,329.34,329.56,327.61,327.75,16550.0,318.917,319.13,317.2417,317.3773,16550.0
2022-07-18 15:40:00,327.86,328.28,327.57,327.82,11124.0,317.4838,317.8905,317.203,317.4451,11124.0
2022-07-18 15:45:00,327.72,327.92,326.51,326.6,13296.0,317.3482,317.5419,316.1765,316.2637,13296.0
2022-07-18 15:50:00,326.71,329.87,326.64,329.36,26044.0,316.3702,319.4302,316.3024,318.9363,26044.0
2022-07-18 15:55:00,329.38,330.12,329.26,329.53,50260.0,318.9557,319.6723,318.8395,319.1009,50260.0
2022-07-19 09:30:00,334.13,337.31,333.33,336.79,28871.0,323.5554,326.6347,322.7807,326.1312,28871.0
2022-07-19 09:35:00,336.76,337.29,334.95,335.35,8696.0,326.1021,326.6154,324.3494,324.7368,8696.0
2022-07-19 09:40:00,335.56,336.32,334.52,335.63,5752.0,324.9401,325.6761,323.933,325.0079,5752.0
2022-07-19 09:45:00,335.81,337.13,335.15,336.75,10200.0,325.1822,326.4604,324.5431,326.0924,10200.0
2022-07-19 09:50:00,336.75,338.76,336.75,338.31,6741.0,326.0924,328.0388,326.0924,327.6031,6741.0
2022-07-19 09:55:00,337.9,339.41,337.54,339.41,10541.0,327.2061,328.6683,326.8574,328.6683,10541.0
2022-07-19 10:00:00,339.13,339.13,338.46,338.72,7935.0,328.3971,328.3971,327.7483,328.0001,7935.0
2022-07-19 10:05:00,338.59,338.83,337.72,338.83,6960.0,327.8742,328.1066,327.0318,328.1066,6960.0
2022-07-19 10:10:00,338.78,339.75,338.7,338.84,18603.0,328.0582,328.9975,327.9807,328.1163,18603.0
2022-07-19 10:15:00,338.84,338.84,337.65,337.86,13602.0,328.1163,328.1163,326.964,327.1673,13602.0
2022-07-19 10:20:00,337.99,339.07,337.89,339.05,12373.0,327.2932,328.339,327.1964,328.3197,12373.0
2022-07-19 10:25:00,339.04,339.98,339.04,339.54,7288.0,328.31,329.2202,328.31,328.7942,7288.0
2022-07-19 10:30:00,339.74,340.17,339.42,339.8,21552.0,328.9878,329.4042,328.6779,329.0459,21552.0
2022-07-19 10:35:00,339.8,339.87,338.54,339.07,9177.0,329.0459,329.1137,327.8258,328.339,9177.0
2022-07-19 10:40:00,338.87,339.53,338.71,339.19,5923.0,328.1454,328.7845,327.9904,328.4552,5923.0
2022-07-19 10:45:00,339.29,340.07,339.21,340.07,8778.0,328.5521,329.3074,328.4746,329.3074,8778.0
2022-07-19 10:50:00,340.05,340.76,340.04,340.7,5800.0,329.288,329.9755,329.2783,329.9174,5800.0
2022-07-19 10:55:00,340.69,340.85,340.34,340.35,12444.0,329.9078,330.0627,329.5688,329.5785,12444.0
2022-07-19 11:00:00,340.48,341.01,340.3,340.92,24534.0,329.7044,330.2176,329.5301,330.1305,24534.0
2022-07-19 11:05:00,340.88,341.21,340.64,340.77,11387.0,330.0917,330.4113,329.8593,329.9852,11387.0
2022-07-19 11:10:00,340.78,341.15,340.71,341.03,8608.0,329.9949,330.3532,329.9271,330.237,8608.0
2022-07-19 11:15:00,341.01,341.08,339.8,340.19,10961.0,330.2176,330.2854,329.0459,329.4236,10961.0
2022-07-19 11:20:00,340.27,340.29,339.41,339.96,10979.0,329.501,329.5204,328.6683,329.2009,10979.0
2022-07-19 11:25:00,339.95,340.53,339.95,340.19,6434.0,329.1912,329.7528,329.1912,329.4236,6434.0
2022-07-19 11:30:00,340.36,341.0,340.32,340.91,7546.0,329.5882,330.2079,329.5495,330.1208,7546.0
2022-07-19 11:35:00,340.84,341.0,340.13,340.33,8111.0,330.053,330.2079,329.3655,329.5591,8111.0
2022-07-19 11:40:00,340.31,340.33,339.98,340.1,7481.0,329.5398,329.5591,329.2202,329.3364,7481.0
2022-07-19 11:45:00,340.03,340.08,339.59,339.63,6953.0,329.2686,329.3171,328.8426,328.8813,6953.0
2022-07-19 11:50:00,339.63,339.85,338.83,339.01,8900.0,328.8813,329.0943,328.1066,328.2809,8900.0
2022-07-19 11:55:00,339.09,339.85,339.03,339.73,6300.0,328.3584,329.0943,328.3003,328.9781,6300.0
2022-07-19 12:00:00,339.62,339.66,339.22,339.4,4079.0,328.8716,328.9104,328.4843,328.6586,4079.0
2022-07-19 12:05:00,339.4,339.4,338.16,338.61,7589.0,328.6586,328.6586,327.4578,327.8936,7589.0
2022-07-19 12:10:00,338.57,338.88,338.53,338.75,5725.0,327.8548,328.155,327.8161,328.0292,5725.0
2022-07-19 12:15:00,338.7,338.7,337.94,338.06,3380.0,327.9807,327.9807,327.2448,327.361,3380.0
2022-07-19 12:20:00,338.28,338.82,338.25,338.74,1700.0,327.574,328.0969,327.545,328.0195,1700.0
2022-07-19 12:25:00,338.74,338.89,338.64,338.79,2996.0,328.0195,328.1647,327.9226,328.0679,2996.0
2022-07-19 12:30:00,338.78,339.71,338.78,339.55,6306.0,328.0582,328.9588,328.0582,328.8038,6306.0
2022-07-19 12:35:00,339.64,339.89,339.31,339.88,4226.0,328.891,329.1331,328.5714,329.1234,4226.0
2022-07-19 12:40:00,339.74,340.07,339.66,339.93,5252.0,328.9878,329.3074,328.9104,329.1718,5252.0
2022-07-19 12:45:00,339.83,340.04,339.6,340.04,4746.0,329.075,329.2783,328.8523,329.2783,4746.0
2022-07-19 12:50:00,339.94,340.06,339.32,339.49,9924.0,329.1815,329.2977,328.5811,328.7457,9924.0
2022-07-19 12:55:00,339.44,340.08,339.31,340.08,13757.0,328.6973,329.3171,328.5714,329.3171,13757.0
2022-07-19 13:00:00,340.08,340.08,339.84,339.92,3667.0,329.3171,329.3171,329.0847,329.1621,3667.0
2022-07-19 13:05:00,339.83,339.83,339.44,339.55,5500.0,329.075,329.075,328.6973,328.8038,5500.0
2022-07-19 13:10:00,339.58,340.42,339.58,340.12,4911.0,328.8329,329.6463,328.8329,329.3558,4911.0
2022-07-19 13:15:00,340.01,340.16,339.78,339.85,3674.0,329.2493,329.3945,329.0266,329.0943,3674.0
2022-07-19 13:20:00,339.59,340.35,339.58,340.35,6989.0,328.8426,329.5785,328.8329,329.5785,6989.0
2022-07-19 13:25:00,340.45,340.69,340.35,340.57,5738.0,329.6754,329.9078,329.5785,329.7916,5738.0
2022-07-19 13:30:00,340.66,341.18,340.54,341.15,5694.0,329.8787,330.3822,329.7625,330.3532,5694.0
2022-07-19 13:35:00,341.12,342.0,341.09,341.94,6851.0,330.3241,331.1763,330.2951,331.1182,6851.0
2022-07-19 13:40:00,341.89,342.41,341.79,342.18,17611.0,331.0698,331.5733,330.9729,331.3506,17611.0
2022-07-19 13:45:00,342.12,342.56,341.96,342.4,5040.0,331.2925,331.7186,331.1376,331.5636,5040.0
2022-07-19 13:50:00,342.4,342.51,342.33,342.48,4600.0,331.5636,331.6702,331.4959,331.6411,4600.0
2022-07-19 13:55:00,342.48,343.53,342.47,343.36,23713.0,331.6411,332.6579,331.6314,332.4933,23713.0
2022-07-19 14:00:00,343.36,344.38,343.27,344.36,7062.0,332.4933,333.481,332.4061,333.4616,7062.0
2022-07-19 14:05:00,344.31,345.33,344.31,345.33,6668.0,333.4132,334.4009,333.4132,334.4009,6668.0
2022-07-19 14:10:00,345.23,345.36,344.79,344.83,12431.0,334.3041,334.43,333.878,333.9167,12431.0
2022-07-19 14:15:00,344.86,344.86,343.95,344.65,7998.0,333.9458,333.9458,333.0646,333.7424,7998.0
2022-07-19 14:20:00,344.75,344.75,344.25,344.48,2611.0,333.8393,333.8393,333.3551,333.5778,2611.0
2022-07-19 14:25:00,344.33,344.33,341.99,342.21,37984.0,333.4326,333.4326,331.1666,331.3796,37984.0
2022-07-19 14:30:00,342.46,343.09,342.25,342.85,8375.0,331.6217,332.2318,331.4184,331.9994,8375.0
2022-07-19 14:35:00,342.78,343.09,342.46,342.86,11330.0,331.9316,332.2318,331.6217,332.0091,11330.0
2022-07-19 14:40:00,342.75,343.94,342.68,343.8,3219.0,331.9026,333.0549,331.8348,332.9193,3219.0
2022-07-19 14:45:00,343.8,343.8,342.62,343.43,19268.0,332.9193,332.9193,331.7767,332.561,19268.0
2022-07-19 14:50:00,343.44,343.92,343.32,343.89,19884.0,332.5707,333.0355,332.4545,333.0065,19884.0
2022-07-19 14:55:00,343.82,344.0,343.49,344.0,16983.0,332.9387,333.113,332.6191,333.113,16983.0
2022-07-19 15:00:00,343.94,343.94,343.34,343.91,19386.0,333.0549,333.0549,332.4739,333.0258,19386.0
2022-07-19 15:05:00,343.79,344.5,343.75,344.24,15595.0,332.9096,333.5972,332.8709,333.3454,15595.0
2022-07-19 15:10:00,344.17,344.32,343.51,343.86,9027.0,333.2776,333.4229,332.6385,332.9774,9027.0
2022-07-19 15:15:00,343.7,343.72,342.95,343.37,11818.0,332.8225,332.8419,332.0962,332.5029,11818.0
2022-07-19 15:20:00,343.39,344.0,342.8,343.92,13747.0,332.5223,333.113,331.951,333.0355,13747.0
2022-07-19 15:25:00,343.92,344.1,343.79,344.01,14622.0,333.0355,333.2098,332.9096,333.1227,14622.0
2022-07-19 15:30:00,344.01,344.32,343.35,343.35,21812.0,333.1227,333.4229,332.4836,332.4836,21812.0
2022-07-19 15:35:00,343.25,344.04,343.16,343.81,21839.0,332.3867,333.1517,332.2996,332.929,21839.0
2022-07-19 15:40:00,343.95,344.89,343.72,344.73,27616.0,333.0646,333.9748,332.8419,333.8199,27616.0
2022-07-19 15:45:00,344.68,345.28,344.48,344.57,31798.0,333.7715,334.3525,333.5778,333.665,31798.0
2022-07-19 15:50:00,344.61,345.57,344.57,345.24,46399.0,333.7037,334.6333,333.665,334.3138,46399.0
2022-07-19 15:55:00,345.24,346.19,345.24,345.59,106104.0,334.3138,335.2337,334.3138,334.6527,106104.0
2022-07-20 09:30:00,343.66,344.82,342.07,344.71,12830.0,332.7838,333.907,331.2441,333.8005,12830.0
2022-07-20 09:35:00,344.69,346.0,344.49,344.71,3675.0,333.7812,335.0497,333.5875,333.8005,3675.0
2022-07-20 09:40:00,345.0,347.77,344.42,347.77,8625.0,334.0814,336.7637,333.5197,336.7637,8625.0
2022-07-20 09:45:00,348.0,348.3,345.6,346.71,6905.0,336.9864,337.2769,334.6624,335.7372,6905.0
2022-07-20 09:50:00,346.43,347.82,346.15,347.24,4181.0,335.4661,336.8121,335.195,336.2505,4181.0
2022-07-20 09:55:00,346.1,346.62,345.65,346.48,2592.0,335.1465,335.6501,334.7108,335.5145,2592.0
2022-07-20 10:00:00,346.56,347.16,346.3,347.08,5167.0,335.592,336.173,335.3402,336.0955,5167.0
2022-07-20 10:05:00,346.59,348.32,345.77,348.32,4300.0,335.621,337.2963,334.827,337.2963,4300.0
2022-07-20 10:10:00,348.65,349.9,348.52,349.78,8719.0,337.6158,338.8263,337.4899,338.7101,8719.0
2022-07-20 10:15:00,349.62,349.88,348.83,349.1,5422.0,338.5551,338.8069,337.7901,338.0516,5422.0
2022-07-20 10:20:00,348.97,350.38,348.65,349.9,18924.0,337.9257,339.2911,337.6158,338.8263,18924.0
2022-07-20 10:25:00,350.11,352.29,350.11,352.29,2802.0,339.0296,341.1406,339.0296,341.1406,2802.0
2022-07-20 10:30:00,352.02,354.54,351.65,354.53,5908.0,340.8792,343.3194,340.5209,343.3097,5908.0
2022-07-20 10:35:00,354.63,355.77,354.16,355.77,4163.0,343.4066,344.5105,342.9515,344.5105,4163.0
2022-07-20 10:40:00,355.98,355.98,354.9,355.61,14296.0,344.7139,344.7139,343.668,344.3556,14296.0
2022-07-20 10:45:00,355.67,356.69,355.27,356.62,5431.0,344.4137,345.4014,344.0263,345.3336,5431.0
2022-07-20 10:50:00,356.47,356.98,356.0,356.0,5739.0,345.1883,345.6822,344.7332,344.7332,5739.0
2022-07-20 10:55:00,355.91,356.24,355.49,356.24,18030.0,344.6461,344.9656,344.2394,344.9656,18030.0
2022-07-20 11:00:00,356.24,356.3,353.54,354.43,8441.0,344.9656,345.0237,342.3511,343.2129,8441.0
2022-07-20 11:05:00,354.43,354.96,353.92,354.72,5638.0,343.2129,343.7261,342.719,343.4937,5638.0
2022-07-20 11:10:00,354.82,355.27,354.69,355.03,2299.0,343.5906,344.0263,343.4647,343.7939,2299.0
2022-07-20 11:15:00,354.41,355.27,354.27,355.03,21915.0,343.1935,344.0263,343.058,343.7939,21915.0
2022-07-20 11:20:00,355.06,355.41,354.65,354.97,3511.0,343.823,344.1619,343.4259,343.7358,3511.0
2022-07-20 11:25:00,354.92,356.06,354.8,356.06,5326.0,343.6874,344.7913,343.5712,344.7913,5326.0
2022-07-20 11:30:00,356.0,356.24,355.37,356.16,4400.0,344.7332,344.9656,344.1232,344.8882,4400.0
2022-07-20 11:35:00,356.3,356.51,355.31,355.67,5709.0,345.0237,345.2271,344.0651,344.4137,5709.0
2022-07-20 11:40:00,355.63,355.99,355.36,355.99,5634.0,344.3749,344.7235,344.1135,344.7235,5634.0
2022-07-20 11:45:00,355.85,356.38,355.58,356.38,3202.0,344.588,345.1012,344.3265,345.1012,3202.0
2022-07-20 11:50:00,356.32,357.34,356.16,356.96,6356.0,345.0431,346.0308,344.8882,345.6628,6356.0
2022-07-20 11:55:00,356.79,356.79,356.02,356.02,3712.0,345.4982,345.4982,344.7526,344.7526,3712.0
2022-07-20 12:00:00,356.0,356.5,355.99,356.35,3130.0,344.7332,345.2174,344.7235,345.0721,3130.0
2022-07-20 12:05:00,356.2,356.45,355.82,356.31,4313.0,344.9269,345.169,344.5589,345.0334,4313.0
2022-07-20 12:10:00,356.34,356.34,355.81,356.04,2786.0,345.0625,345.0625,344.5492,344.772,2786.0
2022-07-20 12:15:00,356.1,356.1,355.33,356.06,2300.0,344.8301,344.8301,344.0844,344.7913,2300.0
2022-07-20 12:20:00,356.17,356.17,355.55,355.78,3198.0,344.8978,344.8978,344.2975,344.5202,3198.0
2022-07-20 12:25:00,355.82,355.82,355.29,355.4,2128.0,344.5589,344.5589,344.0457,344.1522,2128.0
2022-07-20 12:30:00,355.31,355.64,355.16,355.48,2416.0,344.0651,344.3846,343.9198,344.2297,2416.0
2022-07-20 12:35:00,355.41,357.0,355.41,356.6,12883.0,344.1619,345.7016,344.1619,345.3142,12883.0
2022-07-20 12:40:00,356.66,356.67,353.33,353.33,34872.0,345.3723,345.382,342.1477,342.1477,34872.0
2022-07-20 12:45:00,353.16,353.16,351.38,351.45,14799.0,341.9831,341.9831,340.2594,340.3272,14799.0
2022-07-20 12:50:00,351.46,353.81,351.46,353.72,2372.0,340.3369,342.6125,340.3369,342.5254,2372.0
2022-07-20 12:55:00,353.73,354.51,353.73,354.27,1513.0,342.5351,343.2904,342.5351,343.058,1513.0
2022-07-20 13:00:00,354.03,354.03,352.15,352.15,2200.0,342.8256,342.8256,341.0051,341.0051,2200.0
2022-07-20 13:05:00,352.32,353.07,351.38,351.86,3405.0,341.1697,341.8959,340.2594,340.7242,3405.0
2022-07-20 13:10:00,351.65,351.66,350.37,350.69,4241.0,340.5209,340.5306,339.2814,339.5913,4241.0
2022-07-20 13:15:00,350.95,352.28,350.23,352.18,2217.0,339.843,341.131,339.1458,341.0341,2217.0
2022-07-20 13:20:00,351.94,352.29,351.64,351.89,3462.0,340.8017,341.1406,340.5112,340.7533,3462.0
2022-07-20 13:25:00,351.78,352.55,351.78,352.55,3100.0,340.6468,341.3924,340.6468,341.3924,3100.0
2022-07-20 13:30:00,352.47,353.2,352.04,352.77,2700.0,341.3149,342.0218,340.8985,341.6054,2700.0
2022-07-20 13:35:00,352.94,352.98,352.16,352.8,5403.0,341.7701,341.8088,341.0147,341.6345,5403.0
2022-07-20 13:40:00,352.82,352.99,352.27,352.33,4135.0,341.6539,341.8185,341.1213,341.1794,4135.0
2022-07-20 13:45:00,352.16,352.8,351.88,352.2,3012.0,341.0147,341.6345,340.7436,341.0535,3012.0
2022-07-20 13:50:00,352.31,352.95,351.98,352.78,2214.0,341.16,341.7797,340.8404,341.6151,2214.0
2022-07-20 13:55:00,352.63,352.64,351.05,351.14,22073.0,341.4699,341.4796,339.9399,340.027,22073.0
2022-07-20 14:00:00,351.41,352.59,351.41,352.56,2427.0,340.2885,341.4311,340.2885,341.4021,2427.0
2022-07-20 14:05:00,352.82,353.0,352.51,353.0,4584.0,341.6539,341.8282,341.3537,341.8282,4584.0
2022-07-20 14:10:00,353.05,353.05,351.95,352.42,15500.0,341.8766,341.8766,340.8114,341.2665,15500.0
2022-07-20 14:15:00,352.43,352.99,352.23,352.99,4236.0,341.2762,341.8185,341.0825,341.8185,4236.0
2022-07-20 14:20:00,353.14,354.03,353.12,353.89,3100.0,341.9637,342.8256,341.9444,342.69,3100.0
2022-07-20 14:25:00,354.05,354.43,353.9,353.9,3662.0,342.8449,343.2129,342.6997,342.6997,3662.0
2022-07-20 14:30:00,353.85,354.32,353.58,354.1,5300.0,342.6513,343.1064,342.3898,342.8934,5300.0
2022-07-20 14:35:00,354.19,354.61,353.95,354.6,2824.0,342.9805,343.3872,342.7481,343.3775,2824.0
2022-07-20 14:40:00,354.57,354.68,354.4,354.44,4600.0,343.3485,343.455,343.1839,343.2226,4600.0
2022-07-20 14:45:00,354.4,354.48,353.76,353.76,14161.0,343.1839,343.2613,342.5641,342.5641,14161.0
2022-07-20 14:50:00,353.91,354.67,353.56,353.92,7336.0,342.7094,343.4453,342.3704,342.719,7336.0
2022-07-20 14:55:00,353.71,355.2,353.5,354.75,5433.0,342.5157,343.9585,342.3123,343.5228,5433.0
2022-07-20 15:00:00,354.7,356.39,354.69,356.39,5238.0,343.4744,345.1109,343.4647,345.1109,5238.0
2022-07-20 15:05:00,356.47,357.08,356.3,356.46,9704.0,345.1883,345.779,345.0237,345.1787,9704.0
2022-07-20 15:10:00,356.28,356.8,355.91,355.91,15261.0,345.0044,345.5079,344.6461,344.6461,15261.0
2022-07-20 15:15:00,356.07,356.15,355.49,355.65,10972.0,344.801,344.8785,344.2394,344.3943,10972.0
2022-07-20 15:20:00,355.83,356.52,355.8,356.2,8021.0,344.5686,345.2368,344.5395,344.9269,8021.0
2022-07-20 15:25:00,356.36,357.16,356.35,357.13,10424.0,345.0818,345.8565,345.0721,345.8275,10424.0
2022-07-20 15:30:00,357.07,357.6,356.71,356.77,10137.0,345.7694,346.2826,345.4207,345.4789,10137.0
2022-07-20 15:35:00,356.77,357.38,356.55,357.28,10334.0,345.4789,346.0695,345.2658,345.9727,10334.0
2022-07-20 15:40:00,357.19,357.56,356.84,356.87,14703.0,345.8856,346.2438,345.5466,345.5757,14703.0
2022-07-20 15:45:00,356.92,356.92,355.78,356.27,33022.0,345.6241,345.6241,344.5202,344.9947,33022.0
2022-07-20 15:50:00,356.28,357.54,356.18,356.81,51923.0,345.0044,346.2245,344.9075,345.5176,51923.0
2022-07-20 15:55:00,356.97,357.2,355.58,356.23,135988.0,345.6725,345.8952,344.3265,344.9559,135988.0
2022-07-21 09:30:00,358.18,359.76,356.95,357.33,16891.0,346.8442,348.3742,345.6532,346.0211,16891.0
2022-07-21 09:35:00,357.11,357.86,356.62,357.86,5448.0,345.8081,346.5344,345.3336,346.5344,5448.0
2022-07-21 09:40:00,357.23,357.79,356.02,356.44,10590.0,345.9243,346.4666,344.7526,345.1593,10590.0
2022-07-21 09:45:00,355.7,356.28,354.46,355.63,10256.0,344.4427,345.0044,343.242,344.3749,10256.0
2022-07-21 09:50:00,355.31,357.97,354.97,357.19,8251.0,344.0651,346.6409,343.7358,345.8856,8251.0
2022-07-21 09:55:00,357.84,357.84,356.2,356.82,5283.0,346.515,346.515,344.9269,345.5273,5283.0
2022-07-21 10:00:00,357.06,358.55,356.48,356.49,13286.0,345.7597,347.2025,345.198,345.2077,13286.0
2022-07-21 10:05:00,355.64,357.06,355.39,356.51,10177.0,344.3846,345.7597,344.1425,345.2271,10177.0
2022-07-21 10:10:00,356.66,356.68,353.97,354.1,4677.0,345.3723,345.3917,342.7675,342.8934,4677.0
2022-07-21 10:15:00,354.01,356.8,353.62,356.08,5025.0,342.8062,345.5079,342.4285,344.8107,5025.0
2022-07-21 10:20:00,356.31,356.73,354.71,354.71,4245.0,345.0334,345.4401,343.484,343.484,4245.0
2022-07-21 10:25:00,353.27,353.52,352.5,353.37,5300.0,342.0896,342.3317,341.344,342.1865,5300.0
2022-07-21 10:30:00,353.38,353.57,352.67,352.67,2675.0,342.1961,342.3801,341.5086,341.5086,2675.0
2022-07-21 10:35:00,353.16,354.68,353.07,354.58,2314.0,341.9831,343.455,341.8959,343.3582,2314.0
2022-07-21 10:40:00,354.55,355.11,354.24,355.11,2512.0,343.3291,343.8714,343.0289,343.8714,2512.0
2022-07-21 10:45:00,355.18,355.65,354.91,355.35,6007.0,343.9392,344.3943,343.6777,344.1038,6007.0
2022-07-21 10:50:00,355.62,357.0,355.6,357.0,2150.0,344.3652,345.7016,344.3459,345.7016,2150.0
2022-07-21 10:55:00,357.17,357.49,356.91,357.33,3346.0,345.8662,346.1761,345.6144,346.0211,3346.0
2022-07-21 11:00:00,357.23,357.84,356.79,357.84,4589.0,345.9243,346.515,345.4982,346.515,4589.0
2022-07-21 11:05:00,357.91,357.91,357.09,357.25,2691.0,346.5828,346.5828,345.7887,345.9437,2691.0
2022-07-21 11:10:00,356.96,357.29,356.49,356.52,3810.0,345.6628,345.9824,345.2077,345.2368,3810.0
2022-07-21 11:15:00,356.89,357.02,356.13,356.33,6752.0,345.5951,345.7209,344.8591,345.0528,6752.0
2022-07-21 11:20:00,356.32,356.52,355.4,355.94,8820.0,345.0431,345.2368,344.1522,344.6751,8820.0
2022-07-21 11:25:00,356.42,357.45,356.22,357.27,2360.0,345.1399,346.1373,344.9463,345.963,2360.0
2022-07-21 11:30:00,357.15,357.97,356.5,357.81,4594.0,345.8468,346.6409,345.2174,346.4859,4594.0
2022-07-21 11:35:00,357.8,358.13,357.64,357.76,7362.0,346.4763,346.7958,346.3213,346.4375,7362.0
2022-07-21 11:40:00,357.57,358.21,357.38,358.05,4234.0,346.2535,346.8733,346.0695,346.7183,4234.0
2022-07-21 11:45:00,358.18,358.59,358.13,358.13,2241.0,346.8442,347.2413,346.7958,346.7958,2241.0
2022-07-21 11:50:00,358.14,358.81,358.13,358.56,1829.0,346.8055,347.4543,346.7958,347.2122,1829.0
2022-07-21 11:55:00,358.55,359.03,358.48,358.94,2000.0,347.2025,347.6673,347.1347,347.5802,2000.0
2022-07-21 12:00:00,358.81,359.81,358.76,359.81,3916.0,347.4543,348.4226,347.4059,348.4226,3916.0
2022-07-21 12:05:00,359.51,359.96,359.25,359.81,4847.0,348.1321,348.5679,347.8804,348.4226,4847.0
2022-07-21 12:10:00,359.74,359.75,358.76,359.43,2559.0,348.3549,348.3645,347.4059,348.0547,2559.0
2022-07-21 12:15:00,359.62,360.13,359.48,359.85,3823.0,348.2387,348.7325,348.1031,348.4614,3823.0
2022-07-21 12:20:00,359.7,359.84,359.22,359.84,1100.0,348.3161,348.4517,347.8513,348.4517,1100.0
2022-07-21 12:25:00,359.76,360.49,359.63,360.49,4286.0,348.3742,349.0811,348.2483,349.0811,4286.0
2022-07-21 12:30:00,360.45,361.07,360.45,360.72,6678.0,349.0424,349.6428,349.0424,349.3038,6678.0
2022-07-21 12:35:00,360.71,360.84,360.11,360.71,2955.0,349.2942,349.42,348.7131,349.2942,2955.0
2022-07-21 12:40:00,360.62,360.87,360.49,360.57,3424.0,349.207,349.4491,349.0811,349.1586,3424.0
2022-07-21 12:45:00,360.42,360.84,360.24,360.55,4258.0,349.0133,349.42,348.839,349.1392,4258.0
2022-07-21 12:50:00,360.5,360.8,360.01,360.2,4000.0,349.0908,349.3813,348.6163,348.8003,4000.0
2022-07-21 12:55:00,360.32,360.6,360.3,360.6,2399.0,348.9165,349.1876,348.8971,349.1876,2399.0
2022-07-21 13:00:00,360.7,360.92,360.45,360.81,4698.0,349.2845,349.4975,349.0424,349.391,4698.0
2022-07-21 13:05:00,360.78,361.2,360.53,360.54,3724.0,349.3619,349.7686,349.1199,349.1295,3724.0
2022-07-21 13:10:00,360.52,360.52,359.27,359.27,5017.0,349.1102,349.1102,347.8997,347.8997,5017.0
2022-07-21 13:15:00,359.25,360.1,359.23,359.81,3958.0,347.8804,348.7035,347.861,348.4226,3958.0
2022-07-21 13:20:00,359.73,359.9,358.95,358.97,3780.0,348.3452,348.5098,347.5899,347.6092,3780.0
2022-07-21 13:25:00,358.77,359.29,358.44,359.29,2050.0,347.4156,347.9191,347.096,347.9191,2050.0
2022-07-21 13:30:00,359.27,359.27,357.97,357.97,3866.0,347.8997,347.8997,346.6409,346.6409,3866.0
2022-07-21 13:35:00,358.27,358.69,357.82,358.65,1238.0,346.9314,347.3381,346.4956,347.2994,1238.0
2022-07-21 13:40:00,358.65,359.1,358.57,358.84,2524.0,347.2994,347.7351,347.2219,347.4833,2524.0
2022-07-21 13:45:00,358.85,359.07,358.4,359.03,2500.0,347.493,347.7061,347.0573,347.6673,2500.0
2022-07-21 13:50:00,359.05,359.05,358.2,358.2,2580.0,347.6867,347.6867,346.8636,346.8636,2580.0
2022-07-21 13:55:00,358.2,359.08,358.09,359.0,2741.0,346.8636,347.7157,346.7571,347.6383,2741.0
2022-07-21 14:00:00,359.15,359.4,359.03,359.4,2115.0,347.7835,348.0256,347.6673,348.0256,2115.0
2022-07-21 14:05:00,359.26,360.01,359.09,359.95,2960.0,347.89,348.6163,347.7254,348.5582,2960.0
2022-07-21 14:10:00,359.98,360.3,359.98,360.3,600.0,348.5873,348.8971,348.5873,348.8971,600.0
2022-07-21 14:15:00,360.27,360.7,360.17,360.54,3532.0,348.8681,349.2845,348.7712,349.1295,3532.0
2022-07-21 14:20:00,360.47,360.53,360.25,360.47,1624.0,349.0618,349.1199,348.8487,349.0618,1624.0
2022-07-21 14:25:00,360.47,360.88,360.3,360.84,2355.0,349.0618,349.4588,348.8971,349.42,2355.0
2022-07-21 14:30:00,360.83,360.83,360.25,360.34,1900.0,349.4104,349.4104,348.8487,348.9359,1900.0
2022-07-21 14:35:00,360.07,360.15,359.63,360.13,2089.0,348.6744,348.7519,348.2483,348.7325,2089.0
2022-07-21 14:40:00,360.09,360.54,359.7,359.7,4973.0,348.6938,349.1295,348.3161,348.3161,4973.0
2022-07-21 14:45:00,359.72,359.93,359.15,359.93,1633.0,348.3355,348.5388,347.7835,348.5388,1633.0
2022-07-21 14:50:00,360.03,360.1,359.81,360.07,2231.0,348.6357,348.7035,348.4226,348.6744,2231.0
2022-07-21 14:55:00,360.02,360.25,359.98,359.99,2236.0,348.626,348.8487,348.5873,348.5969,2236.0
2022-07-21 15:00:00,360.01,360.27,359.82,360.02,1600.0,348.6163,348.8681,348.4323,348.626,1600.0
2022-07-21 15:05:00,360.24,361.37,360.2,361.35,5862.0,348.839,349.9333,348.8003,349.9139,5862.0
2022-07-21 15:10:00,361.32,361.32,360.24,360.45,6839.0,349.8849,349.8849,348.839,349.0424,6839.0
2022-07-21 15:15:00,360.35,360.59,359.9,360.5,4510.0,348.9456,349.178,348.5098,349.0908,4510.0
2022-07-21 15:20:00,360.5,360.5,360.09,360.1,5700.0,349.0908,349.0908,348.6938,348.7035,5700.0
2022-07-21 15:25:00,360.14,360.22,359.77,360.03,12864.0,348.7422,348.8197,348.3839,348.6357,12864.0
2022-07-21 15:30:00,360.06,360.25,359.69,360.16,10912.0,348.6647,348.8487,348.3064,348.7616,10912.0
2022-07-21 15:35:00,360.13,360.55,359.42,359.49,11500.0,348.7325,349.1392,348.045,348.1128,11500.0
2022-07-21 15:40:00,359.48,360.23,359.48,359.97,19351.0,348.1031,348.8293,348.1031,348.5776,19351.0
2022-07-21 15:45:00,359.96,360.09,359.52,360.0,17586.0,348.5679,348.6938,348.1418,348.6066,17586.0
2022-07-21 15:50:00,360.12,361.21,359.95,360.38,28407.0,348.7228,349.7783,348.5582,348.9746,28407.0
2022-07-21 15:55:00,360.21,360.8,359.85,360.59,56116.0,348.81,349.3813,348.4614,349.178,56116.0
2022-07-22 09:30:00,360.47,360.47,357.38,357.44,19076.0,349.0618,349.0618,346.0695,346.1276,19076.0
2022-07-22 09:35:00,357.02,359.53,356.39,359.42,21479.0,345.7209,348.1515,345.1109,348.045,21479.0
2022-07-22 09:40:00,359.24,360.12,358.03,359.04,10100.0,347.8707,348.7228,346.699,347.677,10100.0
2022-07-22 09:45:00,359.41,359.82,357.3,358.74,27596.0,348.0353,348.4323,345.9921,347.3865,27596.0
2022-07-22 09:50:00,358.8,359.37,357.46,358.0,47876.0,347.4446,347.9966,346.147,346.6699,47876.0
2022-07-22 09:55:00,358.0,358.0,356.64,356.78,31539.0,346.6699,346.6699,345.353,345.4885,31539.0
2022-07-22 10:00:00,356.75,357.06,354.27,354.54,26520.0,345.4595,345.7597,343.058,343.3194,26520.0
2022-07-22 10:05:00,354.38,354.77,353.64,354.48,7705.0,343.1645,343.5421,342.4479,343.2613,7705.0
2022-07-22 10:10:00,354.92,356.38,354.89,356.38,7649.0,343.6874,345.1012,343.6583,345.1012,7649.0
2022-07-22 10:15:00,356.02,356.74,355.82,356.42,5656.0,344.7526,345.4498,344.5589,345.1399,5656.0
2022-07-22 10:20:00,356.05,356.08,354.24,354.99,6098.0,344.7816,344.8107,343.0289,343.7552,6098.0
2022-07-22 10:25:00,354.78,355.89,354.22,355.89,8680.0,343.5518,344.6267,343.0096,344.6267,8680.0
2022-07-22 10:30:00,356.07,356.33,355.48,355.92,4408.0,344.801,345.0528,344.2297,344.6558,4408.0
2022-07-22 10:35:00,356.05,356.49,355.77,356.12,11962.0,344.7816,345.2077,344.5105,344.8494,11962.0
2022-07-22 10:40:00,356.1,356.49,355.66,355.91,6800.0,344.8301,345.2077,344.404,344.6461,6800.0
2022-07-22 10:45:00,355.63,356.35,355.63,356.35,10475.0,344.3749,345.0721,344.3749,345.0721,10475.0
2022-07-22 10:50:00,356.34,358.75,356.05,358.74,15408.0,345.0625,347.3962,344.7816,347.3865,15408.0
2022-07-22 10:55:00,358.43,358.94,357.32,357.37,15083.0,347.0863,347.5802,346.0114,346.0599,15083.0
2022-07-22 11:00:00,357.29,357.51,355.27,355.4,2911.0,345.9824,346.1954,344.0263,344.1522,2911.0
2022-07-22 11:05:00,355.15,355.61,354.84,355.61,3615.0,343.9101,344.3556,343.6099,344.3556,3615.0
2022-07-22 11:10:00,355.36,357.79,355.35,357.79,22128.0,344.1135,346.4666,344.1038,346.4666,22128.0
2022-07-22 11:15:00,357.6,357.69,356.71,356.72,3500.0,346.2826,346.3697,345.4207,345.4304,3500.0
2022-07-22 11:20:00,357.1,357.11,355.51,355.51,3900.0,345.7984,345.8081,344.2587,344.2587,3900.0
2022-07-22 11:25:00,355.42,355.84,354.95,355.53,18599.0,344.1716,344.5783,343.7165,344.2781,18599.0
2022-07-22 11:30:00,355.48,355.78,353.77,354.19,9165.0,344.2297,344.5202,342.5738,342.9805,9165.0
2022-07-22 11:35:00,354.29,354.45,352.9,354.25,2937.0,343.0773,343.2323,341.7313,343.0386,2937.0
2022-07-22 11:40:00,354.11,354.98,352.79,353.17,17180.0,342.903,343.7455,341.6248,341.9928,17180.0
2022-07-22 11:45:00,353.0,354.32,352.96,354.32,5400.0,341.8282,343.1064,341.7894,343.1064,5400.0
2022-07-22 11:50:00,354.13,355.45,354.06,355.33,1300.0,342.9224,344.2006,342.8546,344.0844,1300.0
2022-07-22 11:55:00,355.22,355.31,354.81,355.31,3102.0,343.9779,344.0651,343.5809,344.0651,3102.0
2022-07-22 12:00:00,355.36,356.0,355.32,355.94,16792.0,344.1135,344.7332,344.0747,344.6751,16792.0
2022-07-22 12:05:00,355.88,356.93,355.87,355.89,1100.0,344.617,345.6338,344.6073,344.6267,1100.0
2022-07-22 12:10:00,355.72,355.84,354.73,354.97,3509.0,344.4621,344.5783,343.5034,343.7358,3509.0
2022-07-22 12:15:00,355.03,355.91,355.03,355.11,2100.0,343.7939,344.6461,343.7939,343.8714,2100.0
2022-07-22 12:20:00,354.9,355.08,354.15,354.25,3164.0,343.668,343.8423,342.9418,343.0386,3164.0
2022-07-22 12:25:00,354.25,354.58,353.58,354.39,3564.0,343.0386,343.3582,342.3898,343.1742,3564.0
2022-07-22 12:30:00,354.21,355.8,354.17,355.8,2291.0,342.9999,344.5395,342.9611,344.5395,2291.0
2022-07-22 12:35:00,355.53,355.6,354.76,355.17,2583.0,344.2781,344.3459,343.5325,343.9295,2583.0
2022-07-22 12:40:00,355.3,355.54,354.84,355.13,3800.0,344.0554,344.2878,343.6099,343.8908,3800.0
2022-07-22 12:45:00,355.08,355.47,354.98,355.11,3900.0,343.8423,344.22,343.7455,343.8714,3900.0
2022-07-22 12:50:00,354.88,356.04,354.81,356.04,5653.0,343.6487,344.772,343.5809,344.772,5653.0
2022-07-22 12:55:00,355.77,356.1,355.08,355.1,5015.0,344.5105,344.8301,343.8423,343.8617,5015.0
2022-07-22 13:00:00,354.94,354.95,352.97,353.13,11908.0,343.7068,343.7165,341.7991,341.9541,11908.0
2022-07-22 13:05:00,353.34,354.49,353.34,354.49,2934.0,342.1574,343.271,342.1574,343.271,2934.0
2022-07-22 13:10:00,354.4,354.88,354.01,354.39,4200.0,343.1839,343.6487,342.8062,343.1742,4200.0
2022-07-22 13:15:00,354.37,354.86,353.73,353.73,7400.0,343.1548,343.6293,342.5351,342.5351,7400.0
2022-07-22 13:20:00,354.07,354.08,352.8,353.0,1938.0,342.8643,342.874,341.6345,341.8282,1938.0
2022-07-22 13:25:00,352.67,353.18,351.94,352.92,3956.0,341.5086,342.0025,340.8017,341.7507,3956.0
2022-07-22 13:30:00,352.89,352.91,352.33,352.51,2370.0,341.7216,341.741,341.1794,341.3537,2370.0
2022-07-22 13:35:00,352.18,352.57,351.77,352.46,4824.0,341.0341,341.4118,340.6371,341.3053,4824.0
2022-07-22 13:40:00,352.4,352.77,351.99,352.51,2302.0,341.2472,341.6054,340.8501,341.3537,2302.0
2022-07-22 13:45:00,352.8,353.31,352.41,352.8,6819.0,341.6345,342.1284,341.2568,341.6345,6819.0
2022-07-22 13:50:00,352.64,352.64,352.02,352.57,3307.0,341.4796,341.4796,340.8792,341.4118,3307.0
2022-07-22 13:55:00,352.78,353.54,352.77,353.31,3233.0,341.6151,342.3511,341.6054,342.1284,3233.0
2022-07-22 14:00:00,353.22,353.22,351.9,352.27,5776.0,342.0412,342.0412,340.763,341.1213,5776.0
2022-07-22 14:05:00,352.31,352.69,352.12,352.19,3600.0,341.16,341.528,340.976,341.0438,3600.0
2022-07-22 14:10:00,352.17,352.5,352.0,352.2,3600.0,341.0244,341.344,340.8598,341.0535,3600.0
2022-07-22 14:15:00,352.38,353.08,352.37,352.89,4855.0,341.2278,341.9056,341.2181,341.7216,4855.0
2022-07-22 14:20:00,352.79,353.05,352.0,352.0,4100.0,341.6248,341.8766,340.8598,340.8598,4100.0
2022-07-22 14:25:00,351.86,353.05,351.86,352.87,4930.0,340.7242,341.8766,340.7242,341.7023,4930.0
2022-07-22 14:30:00,352.88,354.29,352.31,353.47,3907.0,341.712,343.0773,341.16,342.2833,3907.0
2022-07-22 14:35:00,353.77,353.87,352.65,353.07,4200.0,342.5738,342.6706,341.4892,341.8959,4200.0
2022-07-22 14:40:00,353.06,353.09,352.69,352.96,2000.0,341.8863,341.9153,341.528,341.7894,2000.0
2022-07-22 14:45:00,352.72,353.43,352.71,353.27,3000.0,341.557,342.2446,341.5473,342.0896,3000.0
2022-07-22 14:50:00,353.44,353.75,353.06,353.47,3000.0,342.2542,342.5544,341.8863,342.2833,3000.0
2022-07-22 14:55:00,353.6,354.16,353.6,353.94,3700.0,342.4092,342.9515,342.4092,342.7384,3700.0
2022-07-22 15:00:00,353.9,354.51,353.74,354.0,3887.0,342.6997,343.2904,342.5447,342.7965,3887.0
2022-07-22 15:05:00,353.87,353.88,353.4,353.48,6010.0,342.6706,342.6803,342.2155,342.293,6010.0
2022-07-22 15:10:00,353.65,354.64,353.49,354.64,6780.0,342.4576,343.4163,342.3027,343.4163,6780.0
2022-07-22 15:15:00,354.58,354.58,353.99,354.48,6704.0,343.3582,343.3582,342.7868,343.2613,6704.0
2022-07-22 15:20:00,354.39,354.96,354.36,354.88,7372.0,343.1742,343.7261,343.1451,343.6487,7372.0
2022-07-22 15:25:00,354.92,354.92,354.01,354.81,6611.0,343.6874,343.6874,342.8062,343.5809,6611.0
2022-07-22 15:30:00,354.72,354.72,353.37,353.4,7424.0,343.4937,343.4937,342.1865,342.2155,7424.0
2022-07-22 15:35:00,353.12,353.7,353.08,353.16,7225.0,341.9444,342.506,341.9056,341.9831,7225.0
2022-07-22 15:40:00,353.16,353.41,352.65,352.98,16000.0,341.9831,342.2252,341.4892,341.8088,16000.0
2022-07-22 15:45:00,353.05,353.37,352.64,352.65,28369.0,341.8766,342.1865,341.4796,341.4892,28369.0
2022-07-22 15:50:00,352.63,353.6,352.61,352.93,29927.0,341.4699,342.4092,341.4505,341.7604,29927.0
2022-07-22 15:55:00,352.77,354.3,352.77,354.12,85193.0,341.6054,343.087,341.6054,342.9127,85193.0
2022-07-25 09:30:00,349.06,351.61,348.21,350.66,28325.0,338.0129,340.4822,337.1898,339.5622,28325.0
2022-07-25 09:35:00,350.98,351.24,347.72,348.19,16517.0,339.8721,340.1239,336.7153,337.1704,16517.0
2022-07-25 09:40:00,348.48,350.87,348.01,350.33,9963.0,337.4512,339.7656,336.9961,339.2427,9963.0
2022-07-25 09:45:00,350.66,350.66,348.71,349.55,19274.0,339.5622,339.5622,337.6739,338.4874,19274.0
2022-07-25 09:50:00,349.3,350.62,348.9,349.78,16067.0,338.2453,339.5235,337.8579,338.7101,16067.0
2022-07-25 09:55:00,348.99,350.13,348.97,349.74,6879.0,337.9451,339.049,337.9257,338.6713,6879.0
2022-07-25 10:00:00,349.6,349.74,348.01,348.09,9423.0,338.5358,338.6713,336.9961,337.0736,9423.0
2022-07-25 10:05:00,348.15,348.15,346.7,348.0,6285.0,337.1317,337.1317,335.7275,336.9864,6285.0
2022-07-25 10:10:00,348.3,348.71,346.51,346.51,7490.0,337.2769,337.6739,335.5436,335.5436,7490.0
2022-07-25 10:15:00,346.36,346.7,345.18,345.86,5803.0,335.3983,335.7275,334.2557,334.9141,5803.0
2022-07-25 10:20:00,345.8,346.34,345.01,345.31,5207.0,334.856,335.3789,334.091,334.3815,5207.0
2022-07-25 10:25:00,345.34,346.52,342.99,346.48,12777.0,334.4106,335.5532,332.135,335.5145,12777.0
2022-07-25 10:30:00,346.05,346.62,345.52,346.08,7708.0,335.0981,335.6501,334.5849,335.1272,7708.0
2022-07-25 10:35:00,346.12,347.09,345.49,346.71,6374.0,335.1659,336.1052,334.5558,335.7372,6374.0
2022-07-25 10:40:00,346.69,347.44,345.86,347.43,9019.0,335.7179,336.4441,334.9141,336.4344,9019.0
2022-07-25 10:45:00,347.75,347.76,346.98,346.99,3100.0,336.7443,336.754,335.9987,336.0084,3100.0
2022-07-25 10:50:00,347.27,347.47,346.79,347.0,2984.0,336.2795,336.4732,335.8147,336.0181,2984.0
2022-07-25 10:55:00,346.67,347.55,346.65,346.81,3400.0,335.6985,336.5506,335.6791,335.8341,3400.0
2022-07-25 11:00:00,346.88,347.83,346.66,347.64,4480.0,335.9019,336.8218,335.6888,336.6378,4480.0
2022-07-25 11:05:00,347.55,348.0,347.27,348.0,5004.0,336.5506,336.9864,336.2795,336.9864,5004.0
2022-07-25 11:10:00,347.38,347.38,345.92,346.24,2848.0,336.386,336.386,334.9722,335.2821,2848.0
2022-07-25 11:15:00,346.1,346.29,345.5,346.25,8947.0,335.1465,335.3305,334.5655,335.2918,8947.0
2022-07-25 11:20:00,346.1,346.65,346.1,346.45,4844.0,335.1465,335.6791,335.1465,335.4855,4844.0
2022-07-25 11:25:00,346.69,347.38,346.49,347.38,5091.0,335.7179,336.386,335.5242,336.386,5091.0
2022-07-25 11:30:00,347.58,348.5,347.58,348.3,6799.0,336.5797,337.4706,336.5797,337.2769,6799.0
2022-07-25 11:35:00,348.35,348.35,347.79,347.9,6799.0,337.3253,337.3253,336.7831,336.8896,6799.0
2022-07-25 11:40:00,347.86,348.63,347.85,348.29,7574.0,336.8508,337.5965,336.8412,337.2672,7574.0
2022-07-25 11:45:00,348.44,349.63,348.44,349.51,5305.0,337.4125,338.5648,337.4125,338.4486,5305.0
2022-07-25 11:50:00,349.39,350.18,349.23,350.16,17713.0,338.3324,339.0974,338.1775,339.078,17713.0
2022-07-25 11:55:00,350.07,350.42,349.64,349.67,5375.0,338.9909,339.3298,338.5745,338.6036,5375.0
2022-07-25 12:00:00,349.7,350.55,349.29,350.55,13743.0,338.6326,339.4557,338.2356,339.4557,13743.0
2022-07-25 12:05:00,350.42,350.42,349.55,349.81,5463.0,339.3298,339.3298,338.4874,338.7391,5463.0
2022-07-25 12:10:00,349.37,349.39,348.22,348.32,3584.0,338.313,338.3324,337.1994,337.2963,3584.0
2022-07-25 12:15:00,348.43,348.72,347.82,348.72,3300.0,337.4028,337.6836,336.8121,337.6836,3300.0
2022-07-25 12:20:00,348.65,348.72,348.39,348.43,1159.0,337.6158,337.6836,337.3641,337.4028,1159.0
2022-07-25 12:25:00,348.38,349.13,348.25,348.91,5208.0,337.3544,338.0806,337.2285,337.8676,5208.0
2022-07-25 12:30:00,348.9,349.3,348.83,348.97,4300.0,337.8579,338.2453,337.7901,337.9257,4300.0
2022-07-25 12:35:00,349.11,349.18,349.06,349.13,707.0,338.0613,338.1291,338.0129,338.0806,707.0
2022-07-25 12:40:00,348.99,349.69,348.97,349.69,5536.0,337.9451,338.6229,337.9257,338.6229,5536.0
2022-07-25 12:45:00,349.69,350.83,349.68,350.69,3103.0,338.6229,339.7268,338.6132,339.5913,3103.0
2022-07-25 12:50:00,350.8,350.83,349.96,350.27,2149.0,339.6978,339.7268,338.8844,339.1846,2149.0
2022-07-25 12:55:00,350.26,350.26,349.95,350.25,5299.0,339.1749,339.1749,338.8747,339.1652,5299.0
2022-07-25 13:00:00,350.11,350.33,349.88,349.89,4200.0,339.0296,339.2427,338.8069,338.8166,4200.0
2022-07-25 13:05:00,349.95,350.15,349.68,350.11,4113.0,338.8747,339.0684,338.6132,339.0296,4113.0
2022-07-25 13:10:00,349.99,349.99,349.76,349.76,1800.0,338.9134,338.9134,338.6907,338.6907,1800.0
2022-07-25 13:15:00,349.67,350.0,349.62,349.72,2300.0,338.6036,338.9231,338.5551,338.652,2300.0
2022-07-25 13:20:00,349.73,349.9,349.09,349.09,3800.0,338.6617,338.8263,338.0419,338.0419,3800.0
2022-07-25 13:25:00,348.93,348.93,348.46,348.79,2700.0,337.887,337.887,337.4318,337.7514,2700.0
2022-07-25 13:30:00,348.98,349.33,348.92,349.19,2400.0,337.9354,338.2743,337.8773,338.1387,2400.0
2022-07-25 13:35:00,349.19,349.19,348.72,348.73,2869.0,338.1387,338.1387,337.6836,337.6933,2869.0
2022-07-25 13:40:00,348.82,348.98,348.81,348.91,1955.0,337.7805,337.9354,337.7708,337.8676,1955.0
2022-07-25 13:45:00,349.0,349.04,348.6,348.6,3260.0,337.9548,337.9935,337.5674,337.5674,3260.0
2022-07-25 13:50:00,348.22,348.25,347.89,347.89,1550.0,337.1994,337.2285,336.8799,336.8799,1550.0
2022-07-25 13:55:00,348.07,348.5,347.93,348.45,4301.0,337.0542,337.4706,336.9186,337.4222,4301.0
2022-07-25 14:00:00,348.3,348.3,347.71,348.01,3081.0,337.2769,337.2769,336.7056,336.9961,3081.0
2022-07-25 14:05:00,347.99,348.36,347.92,348.21,2645.0,336.9767,337.335,336.9089,337.1898,2645.0
2022-07-25 14:10:00,348.15,348.53,348.12,348.53,2739.0,337.1317,337.4996,337.1026,337.4996,2739.0
2022-07-25 14:15:00,348.48,348.56,348.37,348.55,3041.0,337.4512,337.5287,337.3447,337.519,3041.0
2022-07-25 14:20:00,348.06,348.5,348.04,348.36,1900.0,337.0445,337.4706,337.0251,337.335,1900.0
2022-07-25 14:25:00,348.28,348.42,348.12,348.42,1905.0,337.2575,337.3931,337.1026,337.3931,1905.0
2022-07-25 14:30:00,348.31,348.93,348.31,348.54,1200.0,337.2866,337.887,337.2866,337.5093,1200.0
2022-07-25 14:35:00,348.63,348.72,348.36,348.41,5841.0,337.5965,337.6836,337.335,337.3834,5841.0
2022-07-25 14:40:00,348.57,349.01,348.57,348.83,807.0,337.5384,337.9644,337.5384,337.7901,807.0
2022-07-25 14:45:00,348.7,348.82,347.96,348.35,2700.0,337.6643,337.7805,336.9477,337.3253,2700.0
2022-07-25 14:50:00,348.34,348.4,347.81,348.0,3314.0,337.3156,337.3737,336.8024,336.9864,3314.0
2022-07-25 14:55:00,348.0,348.36,347.83,347.87,5010.0,336.9864,337.335,336.8218,336.8605,5010.0
2022-07-25 15:00:00,347.65,348.24,347.4,347.4,3454.0,336.6475,337.2188,336.4054,336.4054,3454.0
2022-07-25 15:05:00,347.0,347.42,347.0,347.42,2700.0,336.0181,336.4248,336.0181,336.4248,2700.0
2022-07-25 15:10:00,347.42,347.58,347.0,347.5,4770.0,336.4248,336.5797,336.0181,336.5022,4770.0
2022-07-25 15:15:00,347.37,347.96,347.2,347.8,3518.0,336.3763,336.9477,336.2117,336.7927,3518.0
2022-07-25 15:20:00,347.68,348.42,347.65,348.25,3989.0,336.6765,337.3931,336.6475,337.2285,3989.0
2022-07-25 15:25:00,348.18,348.39,348.02,348.13,6719.0,337.1607,337.3641,337.0058,337.1123,6719.0
2022-07-25 15:30:00,348.03,348.11,347.35,347.76,8633.0,337.0155,337.0929,336.357,336.754,8633.0
2022-07-25 15:35:00,347.81,348.49,347.79,348.49,6109.0,336.8024,337.4609,336.7831,337.4609,6109.0
2022-07-25 15:40:00,348.5,348.77,348.19,348.77,7682.0,337.4706,337.732,337.1704,337.732,7682.0
2022-07-25 15:45:00,348.85,349.37,348.74,349.23,10716.0,337.8095,338.313,337.703,338.1775,10716.0
2022-07-25 15:50:00,349.23,350.25,349.23,349.99,22751.0,338.1775,339.1652,338.1775,338.9134,22751.0
2022-07-25 15:55:00,350.03,350.86,349.72,350.77,25888.0,338.9522,339.7559,338.652,339.6687,25888.0
2022-07-26 09:30:00,349.86,350.49,348.24,348.3,13370.0,338.7875,339.3976,337.2188,337.2769,13370.0
2022-07-26 09:35:00,348.66,350.3,348.5,350.08,2002.0,337.6255,339.2136,337.4706,339.0006,2002.0
2022-07-26 09:40:00,349.8,349.85,348.96,349.39,4507.0,338.7294,338.7779,337.916,338.3324,4507.0
2022-07-26 09:45:00,349.5,349.98,349.02,349.98,2400.0,338.4389,338.9037,337.9741,338.9037,2400.0
2022-07-26 09:50:00,349.94,352.38,349.9,351.75,4980.0,338.865,341.2278,338.8263,340.6177,4980.0
2022-07-26 09:55:00,351.86,352.2,350.73,350.98,3948.0,340.7242,341.0535,339.63,339.8721,3948.0
2022-07-26 10:00:00,351.17,351.81,350.12,351.64,3300.0,340.0561,340.6758,339.0393,340.5112,3300.0
2022-07-26 10:05:00,351.7,351.94,350.55,350.56,2891.0,340.5693,340.8017,339.4557,339.4654,2891.0
2022-07-26 10:10:00,350.87,351.32,349.95,349.95,1366.0,339.7656,340.2013,338.8747,338.8747,1366.0
2022-07-26 10:15:00,349.64,350.35,349.31,349.61,2276.0,338.5745,339.262,338.2549,338.5455,2276.0
2022-07-26 10:20:00,349.72,349.98,349.04,349.23,1600.0,338.652,338.9037,337.9935,338.1775,1600.0
2022-07-26 10:25:00,349.44,349.81,349.12,349.5,2500.0,338.3808,338.7391,338.071,338.4389,2500.0
2022-07-26 10:30:00,349.49,349.49,348.03,348.25,3929.0,338.4293,338.4293,337.0155,337.2285,3929.0
2022-07-26 10:35:00,348.12,348.8,347.99,348.7,4100.0,337.1026,337.7611,336.9767,337.6643,4100.0
2022-07-26 10:40:00,348.59,349.08,348.22,348.51,5087.0,337.5577,338.0322,337.1994,337.4803,5087.0
2022-07-26 10:45:00,348.63,349.81,348.63,349.63,3824.0,337.5965,338.7391,337.5965,338.5648,3824.0
2022-07-26 10:50:00,349.47,349.81,349.47,349.54,1700.0,338.4099,338.7391,338.4099,338.4777,1700.0
2022-07-26 10:55:00,349.19,350.19,349.19,350.15,3239.0,338.1387,339.1071,338.1387,339.0684,3239.0
2022-07-26 11:00:00,350.07,350.49,348.9,348.9,3322.0,338.9909,339.3976,337.8579,337.8579,3322.0
2022-07-26 11:05:00,348.34,348.35,347.5,347.82,7683.0,337.3156,337.3253,336.5022,336.8121,7683.0
2022-07-26 11:10:00,347.94,347.96,347.43,347.81,5004.0,336.9283,336.9477,336.4344,336.8024,5004.0
2022-07-26 11:15:00,347.82,347.92,347.25,347.25,4859.0,336.8121,336.9089,336.2601,336.2601,4859.0
2022-07-26 11:20:00,347.04,347.15,346.77,346.77,2277.0,336.0568,336.1633,335.7953,335.7953,2277.0
2022-07-26 11:25:00,346.72,347.06,345.78,345.79,3525.0,335.7469,336.0762,334.8367,334.8463,3525.0
2022-07-26 11:30:00,345.82,346.16,345.49,346.16,5607.0,334.8754,335.2046,334.5558,335.2046,5607.0
2022-07-26 11:35:00,345.94,345.94,344.89,345.28,5197.0,334.9916,334.9916,333.9748,334.3525,5197.0
2022-07-26 11:40:00,345.29,345.88,345.01,345.6,2879.0,334.3622,334.9335,334.091,334.6624,2879.0
2022-07-26 11:45:00,345.52,345.9,345.17,345.17,3427.0,334.5849,334.9529,334.246,334.246,3427.0
2022-07-26 11:50:00,345.35,345.66,344.78,344.93,4338.0,334.4203,334.7205,333.8683,334.0136,4338.0
2022-07-26 11:55:00,345.02,345.75,345.02,345.68,2504.0,334.1007,334.8076,334.1007,334.7398,2504.0
2022-07-26 12:00:00,345.0,345.17,344.47,344.91,6127.0,334.0814,334.246,333.5681,333.9942,6127.0
2022-07-26 12:05:00,344.97,345.17,344.64,344.69,1200.0,334.0523,334.246,333.7327,333.7812,1200.0
2022-07-26 12:10:00,344.44,344.82,344.38,344.81,2333.0,333.5391,333.907,333.481,333.8974,2333.0
2022-07-26 12:15:00,344.91,345.11,344.83,345.06,2700.0,333.9942,334.1879,333.9167,334.1395,2700.0
2022-07-26 12:20:00,345.02,345.7,344.82,345.51,2600.0,334.1007,334.7592,333.907,334.5752,2600.0
2022-07-26 12:25:00,345.43,345.94,345.3,345.94,2300.0,334.4977,334.9916,334.3719,334.9916,2300.0
2022-07-26 12:30:00,345.98,346.19,345.78,346.17,1688.0,335.0303,335.2337,334.8367,335.2143,1688.0
2022-07-26 12:35:00,346.32,346.35,345.49,345.49,1700.0,335.3596,335.3886,334.5558,334.5558,1700.0
2022-07-26 12:40:00,345.4,345.4,344.77,344.77,4029.0,334.4687,334.4687,333.8586,333.8586,4029.0
2022-07-26 12:45:00,344.71,345.36,344.17,345.18,3188.0,333.8005,334.43,333.2776,334.2557,3188.0
2022-07-26 12:50:00,345.34,345.82,345.24,345.82,4188.0,334.4106,334.8754,334.3138,334.8754,4188.0
2022-07-26 12:55:00,345.65,346.27,345.64,345.69,1100.0,334.7108,335.3112,334.7011,334.7495,1100.0
2022-07-26 13:00:00,345.62,346.31,345.61,346.31,2400.0,334.6817,335.3499,334.672,335.3499,2400.0
2022-07-26 13:05:00,346.15,346.42,345.78,346.42,1411.0,335.195,335.4564,334.8367,335.4564,1411.0
2022-07-26 13:10:00,346.48,346.78,346.09,346.09,2003.0,335.5145,335.805,335.1369,335.1369,2003.0
2022-07-26 13:15:00,345.96,346.18,345.76,345.76,1719.0,335.011,335.224,334.8173,334.8173,1719.0
2022-07-26 13:20:00,346.19,346.72,346.13,346.59,2500.0,335.2337,335.7469,335.1756,335.621,2500.0
2022-07-26 13:25:00,346.48,346.73,346.12,346.67,10481.0,335.5145,335.7566,335.1659,335.6985,10481.0
2022-07-26 13:30:00,346.36,346.46,345.56,345.72,7444.0,335.3983,335.4951,334.6236,334.7786,7444.0
2022-07-26 13:35:00,345.69,345.91,345.19,345.39,1732.0,334.7495,334.9626,334.2653,334.459,1732.0
2022-07-26 13:40:00,345.34,345.5,345.15,345.5,4300.0,334.4106,334.5655,334.2266,334.5655,4300.0
2022-07-26 13:45:00,345.58,345.81,345.51,345.51,2004.0,334.643,334.8657,334.5752,334.5752,2004.0
2022-07-26 13:50:00,345.97,345.97,345.52,345.85,7321.0,335.0207,335.0207,334.5849,334.9044,7321.0
2022-07-26 13:55:00,345.85,345.85,345.49,345.68,3403.0,334.9044,334.9044,334.5558,334.7398,3403.0
2022-07-26 14:00:00,345.76,346.5,345.72,346.44,2573.0,334.8173,335.5339,334.7786,335.4758,2573.0
2022-07-26 14:05:00,346.6,346.88,345.57,345.57,2400.0,335.6307,335.9019,334.6333,334.6333,2400.0
2022-07-26 14:10:00,345.69,346.41,345.49,346.24,2239.0,334.7495,335.4467,334.5558,335.2821,2239.0
2022-07-26 14:15:00,346.07,346.07,345.33,345.46,1805.0,335.1175,335.1175,334.4009,334.5268,1805.0
2022-07-26 14:20:00,345.36,345.73,345.36,345.7,3058.0,334.43,334.7882,334.43,334.7592,3058.0
2022-07-26 14:25:00,345.71,345.71,345.25,345.38,3244.0,334.7689,334.7689,334.3234,334.4493,3244.0
2022-07-26 14:30:00,345.33,345.4,344.9,344.92,3600.0,334.4009,334.4687,333.9845,334.0039,3600.0
2022-07-26 14:35:00,344.96,345.1,344.52,344.75,2800.0,334.0426,334.1782,333.6165,333.8393,2800.0
2022-07-26 14:40:00,344.56,344.81,344.43,344.5,3395.0,333.6553,333.8974,333.5294,333.5972,3395.0
2022-07-26 14:45:00,344.51,344.82,344.17,344.17,2000.0,333.6069,333.907,333.2776,333.2776,2000.0
2022-07-26 14:50:00,344.27,344.94,344.27,344.62,3600.0,333.3745,334.0232,333.3745,333.7134,3600.0
2022-07-26 14:55:00,344.6,345.42,344.39,345.3,6599.0,333.694,334.4881,333.4907,334.3719,6599.0
2022-07-26 15:00:00,345.3,345.54,344.94,344.94,2686.0,334.3719,334.6043,334.0232,334.0232,2686.0
2022-07-26 15:05:00,344.94,345.08,344.22,344.4,5800.0,334.0232,334.1588,333.326,333.5003,5800.0
2022-07-26 15:10:00,344.38,345.05,344.3,344.83,3800.0,333.481,334.1298,333.4035,333.9167,3800.0
2022-07-26 15:15:00,344.84,345.37,344.66,345.25,4424.0,333.9264,334.4396,333.7521,334.3234,4424.0
2022-07-26 15:20:00,345.16,345.41,344.9,344.9,3500.0,334.2363,334.4784,333.9845,333.9845,3500.0
2022-07-26 15:25:00,344.84,345.18,344.57,344.9,4950.0,333.9264,334.2557,333.665,333.9845,4950.0
2022-07-26 15:30:00,345.02,345.37,344.62,345.32,4231.0,334.1007,334.4396,333.7134,334.3912,4231.0
2022-07-26 15:35:00,345.17,345.56,344.8,345.53,5036.0,334.246,334.6236,333.8877,334.5946,5036.0
2022-07-26 15:40:00,345.5,345.71,344.89,345.2,6790.0,334.5655,334.7689,333.9748,334.275,6790.0
2022-07-26 15:45:00,345.23,345.53,344.96,345.53,5985.0,334.3041,334.5946,334.0426,334.5946,5985.0
2022-07-26 15:50:00,345.57,346.82,345.46,346.82,15309.0,334.6333,335.8438,334.5268,335.8438,15309.0
2022-07-26 15:55:00,346.93,347.11,345.72,345.91,56602.0,335.9503,336.1246,334.7786,334.9626,56602.0
2022-07-27 09:30:00,349.95,352.49,349.95,350.75,20525.0,338.8747,341.3343,338.8747,339.6494,20525.0
2022-07-27 09:35:00,351.0,351.46,350.22,351.32,6549.0,339.8915,340.3369,339.1361,340.2013,6549.0
2022-07-27 09:40:00,351.28,352.58,350.93,352.58,3025.0,340.1626,341.4215,339.8237,341.4215,3025.0
2022-07-27 09:45:00,352.17,355.0,352.17,354.85,12567.0,341.0244,343.7649,341.0244,343.6196,12567.0
2022-07-27 09:50:00,354.7,354.7,353.66,354.05,7954.0,343.4744,343.4744,342.4673,342.8449,7954.0
2022-07-27 09:55:00,354.78,354.96,354.24,354.28,2100.0,343.5518,343.7261,343.0289,343.0677,2100.0
2022-07-27 10:00:00,354.28,354.48,353.38,354.48,4458.0,343.0677,343.2613,342.1961,343.2613,4458.0
2022-07-27 10:05:00,354.6,354.65,353.84,353.95,3100.0,343.3775,343.4259,342.6416,342.7481,3100.0
2022-07-27 10:10:00,354.14,354.65,354.01,354.31,5371.0,342.9321,343.4259,342.8062,343.0967,5371.0
2022-07-27 10:15:00,354.04,355.24,354.04,354.61,4500.0,342.8353,343.9973,342.8353,343.3872,4500.0
2022-07-27 10:20:00,354.5,354.74,354.32,354.63,3977.0,343.2807,343.5131,343.1064,343.4066,3977.0
2022-07-27 10:25:00,354.4,355.14,354.38,354.54,1600.0,343.1839,343.9004,343.1645,343.3194,1600.0
2022-07-27 10:30:00,354.72,354.72,353.35,354.22,4216.0,343.4937,343.4937,342.1671,343.0096,4216.0
2022-07-27 10:35:00,354.6,355.42,354.28,355.42,4111.0,343.3775,344.1716,343.0677,344.1716,4111.0
2022-07-27 10:40:00,355.42,355.42,354.42,354.73,3130.0,344.1716,344.1716,343.2032,343.5034,3130.0
2022-07-27 10:45:00,354.44,354.92,354.26,354.84,3737.0,343.2226,343.6874,343.0483,343.6099,3737.0
2022-07-27 10:50:00,354.85,355.41,354.72,355.18,4176.0,343.6196,344.1619,343.4937,343.9392,4176.0
2022-07-27 10:55:00,355.21,355.38,354.77,355.06,4623.0,343.9682,344.1328,343.5421,343.823,4623.0
2022-07-27 11:00:00,355.14,356.0,355.06,355.7,6189.0,343.9004,344.7332,343.823,344.4427,6189.0
2022-07-27 11:05:00,355.81,356.12,355.12,355.12,4800.0,344.5492,344.8494,343.8811,343.8811,4800.0
2022-07-27 11:10:00,354.86,354.87,354.59,354.72,2600.0,343.6293,343.639,343.3678,343.4937,2600.0
2022-07-27 11:15:00,354.75,354.92,354.23,354.23,3633.0,343.5228,343.6874,343.0192,343.0192,3633.0
2022-07-27 11:20:00,354.38,354.38,353.78,354.17,3500.0,343.1645,343.1645,342.5835,342.9611,3500.0
2022-07-27 11:25:00,353.91,354.48,353.81,354.37,2122.0,342.7094,343.2613,342.6125,343.1548,2122.0
2022-07-27 11:30:00,354.24,355.15,354.24,354.86,2700.0,343.0289,343.9101,343.0289,343.6293,2700.0
2022-07-27 11:35:00,354.73,354.73,354.2,354.2,1239.0,343.5034,343.5034,342.9902,342.9902,1239.0
2022-07-27 11:40:00,354.22,354.22,353.69,353.69,2503.0,343.0096,343.0096,342.4963,342.4963,2503.0
2022-07-27 11:45:00,353.75,353.75,353.35,353.64,1000.0,342.5544,342.5544,342.1671,342.4479,1000.0
2022-07-27 11:50:00,353.75,354.35,353.74,353.74,2200.0,342.5544,343.1354,342.5447,342.5447,2200.0
2022-07-27 11:55:00,353.6,354.24,353.6,354.05,2299.0,342.4092,343.0289,342.4092,342.8449,2299.0
2022-07-27 12:00:00,354.03,354.03,353.34,353.51,1400.0,342.8256,342.8256,342.1574,342.322,1400.0
2022-07-27 12:05:00,353.5,353.7,353.26,353.66,2400.0,342.3123,342.506,342.0799,342.4673,2400.0
2022-07-27 12:10:00,353.73,354.1,353.63,354.09,1515.0,342.5351,342.8934,342.4382,342.8837,1515.0
2022-07-27 12:15:00,354.22,354.51,354.19,354.51,1964.0,343.0096,343.2904,342.9805,343.2904,1964.0
2022-07-27 12:20:00,354.35,354.35,354.01,354.24,3166.0,343.1354,343.1354,342.8062,343.0289,3166.0
2022-07-27 12:25:00,354.38,354.73,354.23,354.23,879.0,343.1645,343.5034,343.0192,343.0192,879.0
2022-07-27 12:30:00,354.3,354.4,354.02,354.22,1354.0,343.087,343.1839,342.8159,343.0096,1354.0
2022-07-27 12:35:00,354.69,354.84,354.44,354.44,1379.0,343.4647,343.6099,343.2226,343.2226,1379.0
2022-07-27 12:40:00,354.75,354.75,354.39,354.39,2937.0,343.5228,343.5228,343.1742,343.1742,2937.0
2022-07-27 12:45:00,354.59,354.62,354.34,354.46,6039.0,343.3678,343.3969,343.1258,343.242,6039.0
2022-07-27 12:50:00,354.38,354.7,354.35,354.55,2300.0,343.1645,343.4744,343.1354,343.3291,2300.0
2022-07-27 12:55:00,354.49,354.49,353.35,353.35,1541.0,343.271,343.271,342.1671,342.1671,1541.0
2022-07-27 13:00:00,353.44,353.66,352.68,353.01,2624.0,342.2542,342.4673,341.5183,341.8378,2624.0
2022-07-27 13:05:00,353.35,353.55,353.03,353.35,2000.0,342.1671,342.3608,341.8572,342.1671,2000.0
2022-07-27 13:10:00,353.74,354.59,353.57,354.59,1700.0,342.5447,343.3678,342.3801,343.3678,1700.0
2022-07-27 13:15:00,354.96,354.96,354.57,354.58,1000.0,343.7261,343.7261,343.3485,343.3582,1000.0
2022-07-27 13:20:00,354.53,354.72,354.23,354.23,2240.0,343.3097,343.4937,343.0192,343.0192,2240.0
2022-07-27 13:25:00,354.29,354.41,353.95,354.07,1842.0,343.0773,343.1935,342.7481,342.8643,1842.0
2022-07-27 13:30:00,353.88,354.5,353.88,354.17,1200.0,342.6803,343.2807,342.6803,342.9611,1200.0
2022-07-27 13:35:00,353.99,353.99,353.24,353.37,3703.0,342.7868,342.7868,342.0606,342.1865,3703.0
2022-07-27 13:40:00,353.52,353.52,352.82,352.82,500.0,342.3317,342.3317,341.6539,341.6539,500.0
2022-07-27 13:45:00,352.8,353.35,352.74,353.35,854.0,341.6345,342.1671,341.5764,342.1671,854.0
2022-07-27 13:50:00,353.42,353.62,353.38,353.41,2325.0,342.2349,342.4285,342.1961,342.2252,2325.0
2022-07-27 13:55:00,353.41,353.42,352.69,352.92,1665.0,342.2252,342.2349,341.528,341.7507,1665.0
2022-07-27 14:00:00,353.11,355.96,353.0,354.34,6578.0,341.9347,344.6945,341.8282,343.1258,6578.0
2022-07-27 14:05:00,354.96,354.96,353.12,353.52,3040.0,343.7261,343.7261,341.9444,342.3317,3040.0
2022-07-27 14:10:00,353.49,354.2,353.47,354.09,2794.0,342.3027,342.9902,342.2833,342.8837,2794.0
2022-07-27 14:15:00,353.86,354.89,353.81,354.84,1736.0,342.6609,343.6583,342.6125,343.6099,1736.0
2022-07-27 14:20:00,354.9,355.08,354.24,354.44,3588.0,343.668,343.8423,343.0289,343.2226,3588.0
2022-07-27 14:25:00,354.29,355.03,354.28,354.97,2000.0,343.0773,343.7939,343.0677,343.7358,2000.0
2022-07-27 14:30:00,354.99,355.27,353.82,354.02,1700.0,343.7552,344.0263,342.6222,342.8159,1700.0
2022-07-27 14:35:00,354.37,356.25,354.37,356.21,24345.0,343.1548,344.9753,343.1548,344.9366,24345.0
2022-07-27 14:40:00,356.21,359.17,356.19,359.17,16417.0,344.9366,347.8029,344.9172,347.8029,16417.0
2022-07-27 14:45:00,358.98,359.33,358.35,358.7,3000.0,347.6189,347.9578,347.0088,347.3478,3000.0
2022-07-27 14:50:00,358.55,359.52,358.02,359.06,8551.0,347.2025,348.1418,346.6893,347.6964,8551.0
2022-07-27 14:55:00,359.11,359.67,358.43,359.67,15536.0,347.7448,348.2871,347.0863,348.2871,15536.0
2022-07-27 15:00:00,359.72,361.0,358.83,360.87,15630.0,348.3355,349.575,347.4737,349.4491,15630.0
2022-07-27 15:05:00,361.0,361.56,359.57,360.04,12621.0,349.575,350.1173,348.1902,348.6454,12621.0
2022-07-27 15:10:00,360.11,360.47,359.88,360.29,4486.0,348.7131,349.0618,348.4904,348.8874,4486.0
2022-07-27 15:15:00,360.42,360.99,359.98,360.13,7585.0,349.0133,349.5653,348.5873,348.7325,7585.0
2022-07-27 15:20:00,360.22,361.23,359.87,361.0,7236.0,348.8197,349.7977,348.4807,349.575,7236.0
2022-07-27 15:25:00,361.06,363.84,361.02,363.84,7696.0,349.6331,352.3251,349.5943,352.3251,7696.0
2022-07-27 15:30:00,364.0,364.5,363.43,363.64,16579.0,352.48,352.9642,351.9281,352.1314,16579.0
2022-07-27 15:35:00,363.73,363.78,362.71,363.31,11607.0,352.2186,352.267,351.2309,351.8119,11607.0
2022-07-27 15:40:00,363.25,363.42,362.65,363.17,15711.0,351.7538,351.9184,351.1728,351.6763,15711.0
2022-07-27 15:45:00,363.03,363.58,362.21,362.21,16175.0,351.5407,352.0733,350.7467,350.7467,16175.0
2022-07-27 15:50:00,362.02,362.37,360.74,361.73,22891.0,350.5627,350.9016,349.3232,350.2819,22891.0
2022-07-27 15:55:00,361.82,362.37,360.81,360.96,55765.0,350.369,350.9016,349.391,349.5362,55765.0
2022-07-28 09:30:00,361.14,363.0,359.45,361.02,13676.0,349.7105,351.5117,348.074,349.5943,13676.0
2022-07-28 09:35:00,361.23,362.63,360.67,361.53,9408.0,349.7977,351.1534,349.2554,350.0882,9408.0
2022-07-28 09:40:00,362.4,362.84,357.97,357.97,18159.0,350.9307,351.3567,346.6409,346.6409,18159.0
2022-07-28 09:45:00,357.94,358.1,355.99,356.98,9100.0,346.6118,346.7668,344.7235,345.6822,9100.0
2022-07-28 09:50:00,358.16,358.94,356.8,357.37,5890.0,346.8249,347.5802,345.5079,346.0599,5890.0
2022-07-28 09:55:00,357.55,357.98,356.65,356.65,9530.0,346.2342,346.6506,345.3626,345.3626,9530.0
2022-07-28 10:00:00,356.97,358.24,356.83,357.07,6796.0,345.6725,346.9023,345.537,345.7694,6796.0
2022-07-28 10:05:00,357.56,357.67,356.48,356.78,4897.0,346.2438,346.3504,345.198,345.4885,4897.0
2022-07-28 10:10:00,357.07,357.74,356.88,357.38,3248.0,345.7694,346.4182,345.5854,346.0695,3248.0
2022-07-28 10:15:00,357.3,358.2,357.3,357.41,2600.0,345.9921,346.8636,345.9921,346.0986,2600.0
2022-07-28 10:20:00,357.55,357.68,356.21,356.56,6900.0,346.2342,346.3601,344.9366,345.2755,6900.0
2022-07-28 10:25:00,357.01,357.11,354.68,355.28,5266.0,345.7113,345.8081,343.455,344.036,5266.0
2022-07-28 10:30:00,355.4,355.59,353.98,355.59,5680.0,344.1522,344.3362,342.7771,344.3362,5680.0
2022-07-28 10:35:00,355.98,357.08,355.98,356.75,3293.0,344.7139,345.779,344.7139,345.4595,3293.0
2022-07-28 10:40:00,356.47,357.1,356.36,357.1,5500.0,345.1883,345.7984,345.0818,345.7984,5500.0
2022-07-28 10:45:00,357.02,358.48,357.02,358.19,7100.0,345.7209,347.1347,345.7209,346.8539,7100.0
2022-07-28 10:50:00,358.08,358.37,357.72,358.14,5118.0,346.7474,347.0282,346.3988,346.8055,5118.0
2022-07-28 10:55:00,358.36,359.24,357.94,358.49,11345.0,347.0185,347.8707,346.6118,347.1444,11345.0
2022-07-28 11:00:00,358.56,359.32,358.45,359.03,5930.0,347.2122,347.9481,347.1057,347.6673,5930.0
2022-07-28 11:05:00,359.14,359.66,358.94,359.35,7309.0,347.7738,348.2774,347.5802,347.9772,7309.0
2022-07-28 11:10:00,359.35,359.88,358.94,359.59,5301.0,347.9772,348.4904,347.5802,348.2096,5301.0
2022-07-28 11:15:00,359.32,360.92,359.16,360.22,9868.0,347.9481,349.4975,347.7932,348.8197,9868.0
2022-07-28 11:20:00,360.31,362.46,360.11,362.23,12467.0,348.9068,350.9888,348.7131,350.7661,12467.0
2022-07-28 11:25:00,362.29,363.5,362.1,363.5,10135.0,350.8242,351.9959,350.6402,351.9959,10135.0
2022-07-28 11:30:00,363.59,363.81,363.17,363.52,3539.0,352.083,352.296,351.6763,352.0152,3539.0
2022-07-28 11:35:00,363.11,364.25,363.11,363.89,7508.0,351.6182,352.7221,351.6182,352.3735,7508.0
2022-07-28 11:40:00,364.14,364.99,363.73,364.99,4900.0,352.6156,353.4387,352.2186,353.4387,4900.0
2022-07-28 11:45:00,364.99,365.0,364.19,364.8,6497.0,353.4387,353.4484,352.664,353.2547,6497.0
2022-07-28 11:50:00,364.97,366.35,364.97,366.22,3936.0,353.4193,354.7557,353.4193,354.6298,3936.0
2022-07-28 11:55:00,366.25,366.26,365.37,365.37,4438.0,354.6588,354.6685,353.8067,353.8067,4438.0
2022-07-28 12:00:00,365.17,365.93,365.12,365.93,12745.0,353.613,354.349,353.5646,354.349,12745.0
2022-07-28 12:05:00,365.88,366.57,365.84,366.21,7126.0,354.3005,354.9687,354.2618,354.6201,7126.0
2022-07-28 12:10:00,366.24,366.76,366.09,366.29,11913.0,354.6491,355.1527,354.5039,354.6976,11913.0
2022-07-28 12:15:00,366.37,366.64,365.85,365.94,14723.0,354.775,355.0365,354.2715,354.3586,14723.0
2022-07-28 12:20:00,365.94,366.72,365.85,366.72,7590.0,354.3586,355.114,354.2715,355.114,7590.0
2022-07-28 12:25:00,366.67,366.72,366.0,366.61,3084.0,355.0655,355.114,354.4167,355.0074,3084.0
2022-07-28 12:30:00,366.71,366.92,365.94,366.21,3600.0,355.1043,355.3076,354.3586,354.6201,3600.0
2022-07-28 12:35:00,366.25,366.25,365.86,366.24,2597.0,354.6588,354.6588,354.2812,354.6491,2597.0
2022-07-28 12:40:00,366.22,366.22,365.94,366.13,3984.0,354.6298,354.6298,354.3586,354.5426,3984.0
2022-07-28 12:45:00,366.03,366.6,365.6,365.77,3358.0,354.4458,354.9977,354.0294,354.194,3358.0
2022-07-28 12:50:00,365.66,366.54,365.66,366.23,5544.0,354.0875,354.9396,354.0875,354.6395,5544.0
2022-07-28 12:55:00,366.27,366.27,365.67,365.92,6485.0,354.6782,354.6782,354.0972,354.3393,6485.0
2022-07-28 13:00:00,365.62,365.87,365.0,365.66,9330.0,354.0488,354.2909,353.4484,354.0875,9330.0
2022-07-28 13:05:00,365.78,365.92,365.42,365.56,2361.0,354.2037,354.3393,353.8551,353.9907,2361.0
2022-07-28 13:10:00,365.31,365.71,365.31,365.63,2950.0,353.7486,354.1359,353.7486,354.0584,2950.0
2022-07-28 13:15:00,365.61,366.0,365.6,365.83,7939.0,354.0391,354.4167,354.0294,354.2521,7939.0
2022-07-28 13:20:00,365.87,365.9,365.08,365.73,16949.0,354.2909,354.3199,353.5259,354.1553,16949.0
2022-07-28 13:25:00,365.76,366.36,365.76,366.25,5748.0,354.1843,354.7653,354.1843,354.6588,5748.0
2022-07-28 13:30:00,366.24,367.6,366.24,367.6,7273.0,354.6491,355.9661,354.6491,355.9661,7273.0
2022-07-28 13:35:00,367.74,368.52,367.74,368.16,9347.0,356.1017,356.857,356.1017,356.5084,9347.0
2022-07-28 13:40:00,368.33,369.87,368.23,369.87,9395.0,356.673,358.1643,356.5762,358.1643,9395.0
2022-07-28 13:45:00,369.75,369.92,369.59,369.87,11130.0,358.0481,358.2127,357.8931,358.1643,11130.0
2022-07-28 13:50:00,369.84,369.87,369.1,369.29,9651.0,358.1352,358.1643,357.4186,357.6026,9651.0
2022-07-28 13:55:00,369.19,369.41,368.78,369.41,6260.0,357.5058,357.7188,357.1088,357.7188,6260.0
2022-07-28 14:00:00,368.82,368.85,368.19,368.47,3965.0,357.1475,357.1765,356.5374,356.8086,3965.0
2022-07-28 14:05:00,368.45,368.45,367.52,367.74,2735.0,356.7892,356.7892,355.8886,356.1017,2735.0
2022-07-28 14:10:00,367.79,367.88,367.33,367.58,10546.0,356.1501,356.2372,355.7046,355.9467,10546.0
2022-07-28 14:15:00,367.85,368.17,367.7,368.0,2500.0,356.2082,356.5181,356.0629,356.3534,2500.0
2022-07-28 14:20:00,368.03,368.19,367.72,368.12,3574.0,356.3825,356.5374,356.0823,356.4696,3574.0
2022-07-28 14:25:00,367.92,368.35,367.91,368.15,2825.0,356.276,356.6924,356.2663,356.4987,2825.0
2022-07-28 14:30:00,368.22,368.24,367.69,368.18,2300.0,356.5665,356.5858,356.0533,356.5277,2300.0
2022-07-28 14:35:00,368.21,368.49,367.83,368.29,2800.0,356.5568,356.8279,356.1888,356.6343,2800.0
2022-07-28 14:40:00,368.23,368.51,368.18,368.25,2208.0,356.5762,356.8473,356.5277,356.5955,2208.0
2022-07-28 14:45:00,368.37,368.38,368.11,368.36,4213.0,356.7117,356.7214,356.46,356.702,4213.0
2022-07-28 14:50:00,368.39,368.73,367.92,368.69,6408.0,356.7311,357.0603,356.276,357.0216,6408.0
2022-07-28 14:55:00,368.76,368.76,368.09,368.33,2808.0,357.0894,357.0894,356.4406,356.673,2808.0
2022-07-28 15:00:00,368.21,369.52,368.17,369.2,3958.0,356.5568,357.8253,356.5181,357.5155,3958.0
2022-07-28 15:05:00,369.49,369.84,368.94,369.09,5754.0,357.7963,358.1352,357.2637,357.4089,5754.0
2022-07-28 15:10:00,369.36,369.61,369.1,369.59,9036.0,357.6704,357.9125,357.4186,357.8931,9036.0
2022-07-28 15:15:00,369.38,370.25,369.23,369.99,5945.0,357.6898,358.5322,357.5445,358.2805,5945.0
2022-07-28 15:20:00,369.89,371.32,369.89,371.14,14001.0,358.1836,359.5684,358.1836,359.3941,14001.0
2022-07-28 15:25:00,371.17,371.24,370.69,370.77,8600.0,359.4231,359.4909,358.9583,359.0358,8600.0
2022-07-28 15:30:00,370.68,370.74,370.16,370.25,6200.0,358.9486,359.0067,358.4451,358.5322,6200.0
2022-07-28 15:35:00,370.24,370.32,369.47,369.89,11639.0,358.5225,358.6,357.7769,358.1836,11639.0
2022-07-28 15:40:00,369.88,370.04,369.51,369.64,9259.0,358.1739,358.3289,357.8157,357.9415,9259.0
2022-07-28 15:45:00,369.6,370.34,369.38,369.75,13814.0,357.9028,358.6194,357.6898,358.0481,13814.0
2022-07-28 15:50:00,369.5,370.74,369.49,370.1,22616.0,357.806,359.0067,357.7963,358.387,22616.0
2022-07-28 15:55:00,370.1,370.58,369.46,370.17,55920.0,358.387,358.8518,357.7672,358.4548,55920.0
2022-07-29 09:30:00,362.28,366.28,360.18,365.6,36965.0,350.8145,354.6879,348.7809,354.0294,36965.0
2022-07-29 09:35:00,365.93,374.85,365.93,374.26,15206.0,354.349,362.9867,354.349,362.4153,15206.0
2022-07-29 09:40:00,374.26,378.8,373.01,378.51,33452.0,362.4153,366.8116,361.2049,366.5308,33452.0
2022-07-29 09:45:00,378.11,378.14,375.06,377.19,19862.0,366.1435,366.1725,363.19,365.2526,19862.0
2022-07-29 09:50:00,377.55,378.98,376.53,378.87,26451.0,365.6012,366.9859,364.6135,366.8794,26451.0
2022-07-29 09:55:00,378.76,379.4,377.71,378.13,23818.0,366.7729,367.3927,365.7561,366.1628,23818.0
2022-07-29 10:00:00,377.87,379.79,377.71,379.79,20062.0,365.9111,367.7703,365.7561,367.7703,20062.0
2022-07-29 10:05:00,379.79,383.35,379.79,381.6,24816.0,367.7703,371.2176,367.7703,369.523,24816.0
2022-07-29 10:10:00,382.06,382.98,381.78,382.0,10893.0,369.9685,370.8593,369.6973,369.9104,10893.0
2022-07-29 10:15:00,382.04,382.65,381.31,382.02,11282.0,369.9491,370.5398,369.2422,369.9297,11282.0
2022-07-29 10:20:00,381.79,383.48,381.64,383.34,27923.0,369.707,371.3435,369.5618,371.208,27923.0
2022-07-29 10:25:00,383.16,383.82,382.58,383.35,5317.0,371.0337,371.6728,370.472,371.2176,5317.0
2022-07-29 10:30:00,383.49,383.49,382.54,383.11,14710.0,371.3532,371.3532,370.4333,370.9852,14710.0
2022-07-29 10:35:00,383.03,383.77,382.69,383.75,19231.0,370.9078,371.6243,370.5785,371.605,19231.0
2022-07-29 10:40:00,383.79,385.88,383.78,385.69,18964.0,371.6437,373.6676,371.634,373.4836,18964.0
2022-07-29 10:45:00,385.63,386.49,385.4,386.44,6079.0,373.4255,374.2583,373.2028,374.2098,6079.0
2022-07-29 10:50:00,386.61,387.46,386.51,387.04,9685.0,374.3745,375.1976,374.2776,374.7909,9685.0
2022-07-29 10:55:00,387.05,387.05,384.46,385.19,10286.0,374.8005,374.8005,372.2925,372.9994,10286.0
2022-07-29 11:00:00,385.03,385.76,384.57,384.66,8507.0,372.8445,373.5514,372.399,372.4862,8507.0
2022-07-29 11:05:00,384.7,385.47,384.58,384.58,4925.0,372.5249,373.2705,372.4087,372.4087,4925.0
2022-07-29 11:10:00,384.37,384.37,382.67,382.71,7131.0,372.2054,372.2054,370.5592,370.5979,7131.0
2022-07-29 11:15:00,383.0,383.03,381.98,382.68,8105.0,370.8787,370.9078,369.891,370.5688,8105.0
2022-07-29 11:20:00,383.05,383.05,381.97,381.97,6244.0,370.9271,370.9271,369.8813,369.8813,6244.0
2022-07-29 11:25:00,382.35,382.6,381.44,382.6,7740.0,370.2493,370.4914,369.3681,370.4914,7740.0
2022-07-29 11:30:00,383.1,383.53,382.79,382.83,5718.0,370.9756,371.3919,370.6754,370.7141,5718.0
2022-07-29 11:35:00,383.26,383.59,382.67,383.43,6806.0,371.1305,371.45,370.5592,371.2951,6806.0
2022-07-29 11:40:00,383.6,384.28,383.3,383.69,5680.0,371.4597,372.1182,371.1692,371.5469,5680.0
2022-07-29 11:45:00,383.74,384.49,383.37,383.37,6815.0,371.5953,372.3216,371.237,371.237,6815.0
2022-07-29 11:50:00,383.75,384.49,383.45,384.39,5538.0,371.605,372.3216,371.3145,372.2247,5538.0
2022-07-29 11:55:00,384.39,384.76,384.29,384.58,5063.0,372.2247,372.583,372.1279,372.4087,5063.0
2022-07-29 12:00:00,384.67,385.27,384.2,384.25,8585.0,372.4959,373.0769,372.0407,372.0892,8585.0
2022-07-29 12:05:00,384.15,384.16,383.73,384.16,5574.0,371.9923,372.002,371.5856,372.002,5574.0
2022-07-29 12:10:00,384.11,384.7,384.11,384.31,7258.0,371.9536,372.5249,371.9536,372.1473,7258.0
2022-07-29 12:15:00,384.16,384.9,384.16,384.57,8403.0,372.002,372.7186,372.002,372.399,8403.0
2022-07-29 12:20:00,384.63,384.76,383.98,383.98,7106.0,372.4571,372.583,371.8277,371.8277,7106.0
2022-07-29 12:25:00,383.96,384.0,382.95,383.32,6726.0,371.8083,371.8471,370.8303,371.1886,6726.0
2022-07-29 12:30:00,383.32,383.46,382.44,382.44,9746.0,371.1886,371.3242,370.3364,370.3364,9746.0
2022-07-29 12:35:00,382.57,382.57,381.48,381.64,13103.0,370.4623,370.4623,369.4068,369.5618,13103.0
2022-07-29 12:40:00,381.61,381.78,380.9,381.72,14044.0,369.5327,369.6973,368.8452,369.6392,14044.0
2022-07-29 12:45:00,381.81,382.39,381.16,381.89,10826.0,369.7264,370.288,369.0969,369.8038,10826.0
2022-07-29 12:50:00,382.02,383.04,382.02,382.6,5767.0,369.9297,370.9175,369.9297,370.4914,5767.0
2022-07-29 12:55:00,382.8,383.36,382.64,383.27,3243.0,370.685,371.2273,370.5301,371.1402,3243.0
2022-07-29 13:00:00,383.34,383.34,381.91,381.91,5991.0,371.208,371.208,369.8232,369.8232,5991.0
2022-07-29 13:05:00,381.83,382.97,381.76,382.97,4475.0,369.7457,370.8497,369.678,370.8497,4475.0
2022-07-29 13:10:00,383.09,384.0,383.04,383.93,3607.0,370.9659,371.8471,370.9175,371.7793,3607.0
2022-07-29 13:15:00,384.05,384.16,383.42,383.43,4241.0,371.8955,372.002,371.2854,371.2951,4241.0
2022-07-29 13:20:00,383.53,384.33,383.53,383.88,4789.0,371.3919,372.1666,371.3919,371.7309,4789.0
2022-07-29 13:25:00,383.69,383.85,383.25,383.28,3221.0,371.5469,371.7018,371.1208,371.1499,3221.0
2022-07-29 13:30:00,383.33,383.89,383.26,383.77,6461.0,371.1983,371.7406,371.1305,371.6243,6461.0
2022-07-29 13:35:00,383.77,384.09,383.62,383.79,5455.0,371.6243,371.9342,371.4791,371.6437,5455.0
2022-07-29 13:40:00,383.91,384.08,383.63,383.66,11059.0,371.7599,371.9245,371.4888,371.5178,11059.0
2022-07-29 13:45:00,383.82,384.02,383.52,383.66,5491.0,371.6728,371.8664,371.3823,371.5178,5491.0
2022-07-29 13:50:00,383.63,383.95,383.62,383.77,5944.0,371.4888,371.7987,371.4791,371.6243,5944.0
2022-07-29 13:55:00,383.88,384.64,383.87,384.39,6869.0,371.7309,372.4668,371.7212,372.2247,6869.0
2022-07-29 14:00:00,384.44,384.63,384.12,384.56,7803.0,372.2731,372.4571,371.9633,372.3893,7803.0
2022-07-29 14:05:00,384.51,385.52,384.4,385.5,8800.0,372.3409,373.319,372.2344,373.2996,8800.0
2022-07-29 14:10:00,385.54,386.19,385.38,385.41,8081.0,373.3383,373.9678,373.1834,373.2124,8081.0
2022-07-29 14:15:00,385.28,385.63,385.0,385.47,5232.0,373.0866,373.4255,372.8154,373.2705,5232.0
2022-07-29 14:20:00,385.68,386.42,385.35,386.29,7620.0,373.4739,374.1905,373.1543,374.0646,7620.0
2022-07-29 14:25:00,386.44,386.48,386.03,386.28,8720.0,374.2098,374.2486,373.8128,374.0549,8720.0
2022-07-29 14:30:00,386.38,387.64,386.38,387.64,10748.0,374.1517,375.3719,374.1517,375.3719,10748.0
2022-07-29 14:35:00,387.62,388.2,387.62,387.7,16028.0,375.3525,375.9141,375.3525,375.43,16028.0
2022-07-29 14:40:00,387.61,387.66,386.37,386.37,6427.0,375.3428,375.3912,374.1421,374.1421,6427.0
2022-07-29 14:45:00,386.28,386.5,385.91,386.01,6786.0,374.0549,374.2679,373.6966,373.7935,6786.0
2022-07-29 14:50:00,385.86,385.89,385.68,385.88,3142.0,373.6482,373.6773,373.4739,373.6676,3142.0
2022-07-29 14:55:00,385.82,386.05,385.0,385.73,13924.0,373.6095,373.8322,372.8154,373.5223,13924.0
2022-07-29 15:00:00,385.84,386.65,385.56,386.24,5323.0,373.6288,374.4132,373.3577,374.0162,5323.0
2022-07-29 15:05:00,386.17,386.17,385.52,385.54,5644.0,373.9484,373.9484,373.319,373.3383,5644.0
2022-07-29 15:10:00,385.44,386.11,385.33,386.11,3800.0,373.2415,373.8903,373.135,373.8903,3800.0
2022-07-29 15:15:00,386.06,386.2,385.55,385.95,4542.0,373.8419,373.9774,373.348,373.7354,4542.0
2022-07-29 15:20:00,385.95,386.48,385.95,386.36,6171.0,373.7354,374.2486,373.7354,374.1324,6171.0
2022-07-29 15:25:00,386.48,386.74,386.26,386.71,7450.0,374.2486,374.5004,374.0355,374.4713,7450.0
2022-07-29 15:30:00,386.72,386.76,385.75,386.52,9258.0,374.481,374.5197,373.5417,374.2873,9258.0
2022-07-29 15:35:00,386.67,386.81,386.12,386.12,6987.0,374.4326,374.5681,373.9,373.9,6987.0
2022-07-29 15:40:00,386.21,386.29,385.17,386.06,10523.0,373.9871,374.0646,372.98,373.8419,10523.0
2022-07-29 15:45:00,386.07,386.48,385.62,385.92,16994.0,373.8516,374.2486,373.4158,373.7063,16994.0
2022-07-29 15:50:00,386.0,386.0,384.63,384.92,27785.0,373.7838,373.7838,372.4571,372.738,27785.0
2022-07-29 15:55:00,384.83,384.86,383.44,383.44,61363.0,372.6508,372.6799,371.3048,371.3048,61363.0
2022-08-01 09:30:00,381.19,381.19,378.47,379.73,17150.0,369.126,369.126,366.4921,367.7122,17150.0
2022-08-01 09:35:00,379.65,383.54,379.53,383.54,7638.0,367.6347,371.4016,367.5185,371.4016,7638.0
2022-08-01 09:40:00,383.01,384.88,383.01,384.21,3943.0,370.8884,372.6992,370.8884,372.0504,3943.0
2022-08-01 09:45:00,384.19,384.33,381.36,382.55,4236.0,372.0311,372.1666,369.2906,370.443,4236.0
2022-08-01 09:50:00,382.59,386.41,382.59,386.25,6206.0,370.4817,374.1808,370.4817,374.0259,6206.0
2022-08-01 09:55:00,386.5,387.09,385.78,385.79,5076.0,374.2679,374.8393,373.5707,373.5804,5076.0
2022-08-01 10:00:00,385.16,387.59,384.55,387.59,6471.0,372.9704,375.3235,372.3797,375.3235,6471.0
2022-08-01 10:05:00,387.73,389.16,387.29,387.46,6567.0,375.459,376.8438,375.0329,375.1976,6567.0
2022-08-01 10:10:00,388.43,389.22,388.43,388.69,2333.0,376.1369,376.9019,376.1369,376.3886,2333.0
2022-08-01 10:15:00,389.0,389.24,386.22,386.3,8526.0,376.6888,376.9212,373.9968,374.0743,8526.0
2022-08-01 10:20:00,385.93,386.95,385.0,386.4,3476.0,373.716,374.7037,372.8154,374.1711,3476.0
2022-08-01 10:25:00,386.44,386.44,385.48,386.08,2425.0,374.2098,374.2098,373.2802,373.8612,2425.0
2022-08-01 10:30:00,386.1,386.81,385.74,386.74,2500.0,373.8806,374.5681,373.532,374.5004,2500.0
2022-08-01 10:35:00,385.69,387.0,385.67,387.0,2211.0,373.4836,374.7521,373.4642,374.7521,2211.0
2022-08-01 10:40:00,386.99,387.88,386.75,386.94,4563.0,374.7424,375.6043,374.51,374.694,4563.0
2022-08-01 10:45:00,387.09,387.99,387.09,387.5,3500.0,374.8393,375.7108,374.8393,375.2363,3500.0
2022-08-01 10:50:00,387.5,388.93,387.5,388.48,11480.0,375.2363,376.621,375.2363,376.1853,11480.0
2022-08-01 10:55:00,388.47,389.37,388.4,388.98,4858.0,376.1756,377.0471,376.1078,376.6695,4858.0
2022-08-01 11:00:00,388.73,389.17,388.12,388.12,5279.0,376.4274,376.8534,375.8367,375.8367,5279.0
2022-08-01 11:05:00,388.06,388.62,387.63,388.62,7028.0,375.7786,376.3209,375.3622,376.3209,7028.0
2022-08-01 11:10:00,388.38,388.89,387.67,388.88,4556.0,376.0884,376.5823,375.4009,376.5726,4556.0
2022-08-01 11:15:00,388.78,388.96,387.71,388.27,3280.0,376.4758,376.6501,375.4397,375.9819,3280.0
2022-08-01 11:20:00,388.02,388.6,387.57,388.49,3500.0,375.7398,376.3015,375.3041,376.195,3500.0
2022-08-01 11:25:00,388.45,388.54,387.71,388.11,4300.0,376.1562,376.2434,375.4397,375.827,4300.0
2022-08-01 11:30:00,388.36,388.36,387.16,387.4,4705.0,376.0691,376.0691,374.9071,375.1395,4705.0
2022-08-01 11:35:00,387.32,387.32,386.63,387.22,1600.0,375.062,375.062,374.3938,374.9652,1600.0
2022-08-01 11:40:00,387.48,388.43,387.43,388.43,6409.0,375.2169,376.1369,375.1685,376.1369,6409.0
2022-08-01 11:45:00,388.18,389.25,388.17,389.25,3300.0,375.8948,376.9309,375.8851,376.9309,3300.0
2022-08-01 11:50:00,389.04,389.43,389.04,389.21,1800.0,376.7276,377.1052,376.7276,376.8922,1800.0
2022-08-01 11:55:00,389.0,389.89,388.86,389.61,4570.0,376.6888,377.5507,376.5533,377.2795,4570.0
2022-08-01 12:00:00,389.82,389.82,388.75,388.75,3150.0,377.4829,377.4829,376.4467,376.4467,3150.0
2022-08-01 12:05:00,388.89,389.29,388.78,388.79,2039.0,376.5823,376.9696,376.4758,376.4855,2039.0
2022-08-01 12:10:00,388.95,389.16,387.74,388.23,7100.0,376.6404,376.8438,375.4687,375.9432,7100.0
2022-08-01 12:15:00,388.41,389.41,388.28,389.3,4463.0,376.1175,377.0859,375.9916,376.9793,4463.0
2022-08-01 12:20:00,389.3,389.93,389.3,389.76,4779.0,376.9793,377.5894,376.9793,377.4248,4779.0
2022-08-01 12:25:00,389.65,390.53,389.65,390.44,9658.0,377.3183,378.1704,377.3183,378.0833,9658.0
2022-08-01 12:30:00,390.53,390.7,390.27,390.48,3000.0,378.1704,378.335,377.9186,378.122,3000.0
2022-08-01 12:35:00,390.35,390.41,389.54,389.72,2862.0,377.9961,378.0542,377.2117,377.386,2862.0
2022-08-01 12:40:00,389.49,389.62,388.97,389.34,3600.0,377.1633,377.2892,376.6598,377.0181,3600.0
2022-08-01 12:45:00,389.65,389.68,388.97,388.97,1400.0,377.3183,377.3473,376.6598,376.6598,1400.0
2022-08-01 12:50:00,389.02,389.22,388.59,389.11,1200.0,376.7082,376.9019,376.2918,376.7953,1200.0
2022-08-01 12:55:00,389.16,389.23,388.24,388.8,4159.0,376.8438,376.9115,375.9529,376.4952,4159.0
2022-08-01 13:00:00,388.8,388.8,387.44,387.62,15203.0,376.4952,376.4952,375.1782,375.3525,15203.0
2022-08-01 13:05:00,387.19,388.22,387.19,388.22,2200.0,374.9361,375.9335,374.9361,375.9335,2200.0
2022-08-01 13:10:00,387.89,387.93,387.14,387.86,1495.0,375.614,375.6527,374.8877,375.5849,1495.0
2022-08-01 13:15:00,387.89,387.89,386.88,387.07,3677.0,375.614,375.614,374.6359,374.8199,3677.0
2022-08-01 13:20:00,386.12,386.47,385.72,386.0,2600.0,373.9,374.2389,373.5126,373.7838,2600.0
2022-08-01 13:25:00,386.19,386.19,384.93,384.93,2550.0,373.9678,373.9678,372.7476,372.7476,2550.0
2022-08-01 13:30:00,385.46,385.67,384.86,384.86,1900.0,373.2609,373.4642,372.6799,372.6799,1900.0
2022-08-01 13:35:00,384.96,385.6,384.75,385.11,3339.0,372.7767,373.3964,372.5733,372.9219,3339.0
2022-08-01 13:40:00,384.98,385.0,384.01,384.26,4661.0,372.7961,372.8154,371.8568,372.0988,4661.0
2022-08-01 13:45:00,384.33,384.76,383.63,384.76,3972.0,372.1666,372.583,371.4888,372.583,3972.0
2022-08-01 13:50:00,384.76,384.8,383.8,384.31,2600.0,372.583,372.6218,371.6534,372.1473,2600.0
2022-08-01 13:55:00,384.05,384.83,384.02,384.81,2697.0,371.8955,372.6508,371.8664,372.6314,2697.0
2022-08-01 14:00:00,384.96,384.96,383.93,384.29,3464.0,372.7767,372.7767,371.7793,372.1279,3464.0
2022-08-01 14:05:00,384.22,384.73,383.91,384.55,3029.0,372.0601,372.554,371.7599,372.3797,3029.0
2022-08-01 14:10:00,384.75,385.65,384.54,385.65,1702.0,372.5733,373.4448,372.37,373.4448,1702.0
2022-08-01 14:15:00,385.8,386.24,385.14,385.48,3200.0,373.5901,374.0162,372.951,373.2802,3200.0
2022-08-01 14:20:00,385.72,386.1,385.61,385.66,4882.0,373.5126,373.8806,373.4061,373.4545,4882.0
2022-08-01 14:25:00,385.43,385.8,385.35,385.75,2700.0,373.2318,373.5901,373.1543,373.5417,2700.0
2022-08-01 14:30:00,385.79,386.0,385.6,385.95,2800.0,373.5804,373.7838,373.3964,373.7354,2800.0
2022-08-01 14:35:00,386.02,386.2,385.62,385.75,2000.0,373.8031,373.9774,373.4158,373.5417,2000.0
2022-08-01 14:40:00,385.97,385.97,384.92,385.02,6939.0,373.7547,373.7547,372.738,372.8348,6939.0
2022-08-01 14:45:00,384.97,385.56,384.85,385.15,6185.0,372.7864,373.3577,372.6702,372.9607,6185.0
2022-08-01 14:50:00,385.07,386.05,384.93,385.87,7100.0,372.8832,373.8322,372.7476,373.6579,7100.0
2022-08-01 14:55:00,385.83,387.1,385.58,386.55,8643.0,373.6192,374.849,373.3771,374.3164,8643.0
2022-08-01 15:00:00,386.3,386.5,385.94,386.21,2266.0,374.0743,374.2679,373.7257,373.9871,2266.0
2022-08-01 15:05:00,386.0,386.89,386.0,386.74,3468.0,373.7838,374.6456,373.7838,374.5004,3468.0
2022-08-01 15:10:00,386.62,387.26,386.32,387.26,4780.0,374.3842,375.0039,374.0936,375.0039,4780.0
2022-08-01 15:15:00,387.7,387.88,387.06,387.06,3259.0,375.43,375.6043,374.8102,374.8102,3259.0
2022-08-01 15:20:00,387.29,387.29,385.68,386.16,4656.0,375.0329,375.0329,373.4739,373.9387,4656.0
2022-08-01 15:25:00,386.04,386.32,385.83,386.13,6454.0,373.8225,374.0936,373.6192,373.9097,6454.0
2022-08-01 15:30:00,385.95,386.38,385.37,385.82,5669.0,373.7354,374.1517,373.1737,373.6095,5669.0
2022-08-01 15:35:00,385.68,386.52,385.57,386.34,10020.0,373.4739,374.2873,373.3674,374.113,10020.0
2022-08-01 15:40:00,386.4,386.82,385.99,386.06,6682.0,374.1711,374.5778,373.7741,373.8419,6682.0
2022-08-01 15:45:00,386.1,386.93,386.1,386.5,5471.0,373.8806,374.6843,373.8806,374.2679,5471.0
2022-08-01 15:50:00,386.78,387.55,385.54,385.75,22798.0,374.5391,375.2847,373.3383,373.5417,22798.0
2022-08-01 15:55:00,385.71,385.76,384.99,385.66,62822.0,373.503,373.5514,372.8057,373.4545,62822.0
2022-08-02 09:30:00,383.71,385.2,381.93,381.94,30466.0,371.5662,373.0091,369.8426,369.8523,30466.0
2022-08-02 09:35:00,382.28,384.42,381.72,383.99,4300.0,370.1815,372.2538,369.6392,371.8374,4300.0
2022-08-02 09:40:00,384.56,386.0,384.19,384.78,6055.0,372.3893,373.7838,372.0311,372.6024,6055.0
2022-08-02 09:45:00,384.99,386.86,383.35,383.67,7011.0,372.8057,374.6166,371.2176,371.5275,7011.0
2022-08-02 09:50:00,383.58,384.23,382.55,382.63,7043.0,371.4404,372.0698,370.443,370.5204,7043.0
2022-08-02 09:55:00,382.55,383.45,382.06,383.31,4420.0,370.443,371.3145,369.9685,371.1789,4420.0
2022-08-02 10:00:00,383.19,383.67,382.36,382.36,7100.0,371.0627,371.5275,370.259,370.259,7100.0
2022-08-02 10:05:00,382.18,382.63,381.45,381.45,4220.0,370.0847,370.5204,369.3778,369.3778,4220.0
2022-08-02 10:10:00,380.69,381.6,380.21,380.92,15209.0,368.6418,369.523,368.177,368.8645,15209.0
2022-08-02 10:15:00,381.11,381.57,379.3,379.78,7855.0,369.0485,369.494,367.2958,367.7606,7855.0
2022-08-02 10:20:00,380.39,381.45,380.19,380.63,6492.0,368.3513,369.3778,368.1576,368.5837,6492.0
2022-08-02 10:25:00,380.4,381.73,379.95,381.73,4342.0,368.361,369.6489,367.9252,369.6489,4342.0
2022-08-02 10:30:00,381.72,382.57,381.01,381.3,5712.0,369.6392,370.4623,368.9517,369.2325,5712.0
2022-08-02 10:35:00,381.3,381.78,380.88,381.78,1500.0,369.2325,369.6973,368.8258,369.6973,1500.0
2022-08-02 10:40:00,381.91,383.04,381.86,382.84,7070.0,369.8232,370.9175,369.7748,370.7238,7070.0
2022-08-02 10:45:00,382.88,383.98,382.23,383.75,19159.0,370.7625,371.8277,370.1331,371.605,19159.0
2022-08-02 10:50:00,383.95,385.39,383.47,385.21,40875.0,371.7987,373.1931,371.3338,373.0188,40875.0
2022-08-02 10:55:00,385.51,385.59,384.14,384.14,6073.0,373.3093,373.3867,371.9826,371.9826,6073.0
2022-08-02 11:00:00,384.8,385.09,384.65,384.87,5283.0,372.6218,372.9026,372.4765,372.6895,5283.0
2022-08-02 11:05:00,384.91,384.92,383.36,384.17,7647.0,372.7283,372.738,371.2273,372.0117,7647.0
2022-08-02 11:10:00,384.33,384.93,383.99,384.25,4183.0,372.1666,372.7476,371.8374,372.0892,4183.0
2022-08-02 11:15:00,384.11,384.65,384.11,384.19,5540.0,371.9536,372.4765,371.9536,372.0311,5540.0
2022-08-02 11:20:00,383.58,383.67,382.98,383.51,700.0,371.4404,371.5275,370.8593,371.3726,700.0
2022-08-02 11:25:00,383.73,384.5,383.72,384.46,2310.0,371.5856,372.3312,371.5759,372.2925,2310.0
2022-08-02 11:30:00,384.46,384.47,383.35,384.13,2884.0,372.2925,372.3022,371.2176,371.973,2884.0
2022-08-02 11:35:00,384.81,385.27,384.62,384.95,6793.0,372.6314,373.0769,372.4474,372.767,6793.0
2022-08-02 11:40:00,384.65,385.33,384.65,385.26,2600.0,372.4765,373.135,372.4765,373.0672,2600.0
2022-08-02 11:45:00,385.33,385.43,385.04,385.22,4305.0,373.135,373.2318,372.8542,373.0285,4305.0
2022-08-02 11:50:00,385.17,385.58,384.71,385.45,8865.0,372.98,373.3771,372.5346,373.2512,8865.0
2022-08-02 11:55:00,385.5,385.87,385.22,385.38,4013.0,373.2996,373.6579,373.0285,373.1834,4013.0
2022-08-02 12:00:00,385.52,387.21,385.24,387.15,6642.0,373.319,374.9555,373.0478,374.8974,6642.0
2022-08-02 12:05:00,387.1,387.73,386.84,387.69,1400.0,374.849,375.459,374.5972,375.4203,1400.0
2022-08-02 12:10:00,387.62,388.02,387.48,387.82,6459.0,375.3525,375.7398,375.2169,375.5462,6459.0
2022-08-02 12:15:00,387.56,388.5,387.56,388.5,3433.0,375.2944,376.2047,375.2944,376.2047,3433.0
2022-08-02 12:20:00,388.39,388.95,388.28,388.91,7852.0,376.0981,376.6404,375.9916,376.6017,7852.0
2022-08-02 12:25:00,388.97,389.43,388.74,389.11,7567.0,376.6598,377.1052,376.4371,376.7953,7567.0
2022-08-02 12:30:00,389.11,389.15,388.79,388.93,5570.0,376.7953,376.8341,376.4855,376.621,5570.0
2022-08-02 12:35:00,389.06,389.65,388.84,389.52,9830.0,376.7469,377.3183,376.5339,377.1924,9830.0
2022-08-02 12:40:00,389.65,390.05,389.2,389.44,6951.0,377.3183,377.7056,376.8825,377.1149,6951.0
2022-08-02 12:45:00,389.48,389.58,388.94,389.15,4392.0,377.1536,377.2505,376.6307,376.8341,4392.0
2022-08-02 12:50:00,389.15,389.19,388.83,388.87,25571.0,376.8341,376.8728,376.5242,376.5629,25571.0
2022-08-02 12:55:00,388.84,389.74,388.83,389.28,11178.0,376.5339,377.4054,376.5242,376.96,11178.0
2022-08-02 13:00:00,389.33,389.87,388.69,389.55,13647.0,377.0084,377.5313,376.3886,377.2214,13647.0
2022-08-02 13:05:00,389.56,389.57,388.72,388.98,2561.0,377.2311,377.2408,376.4177,376.6695,2561.0
2022-08-02 13:10:00,388.84,389.16,388.72,388.83,7000.0,376.5339,376.8438,376.4177,376.5242,7000.0
2022-08-02 13:15:00,388.58,389.22,388.0,388.0,11654.0,376.2821,376.9019,375.7205,375.7205,11654.0
2022-08-02 13:20:00,387.93,388.61,387.54,387.54,22151.0,375.6527,376.3112,375.275,375.275,22151.0
2022-08-02 13:25:00,387.46,387.75,386.55,386.81,5573.0,375.1976,375.4784,374.3164,374.5681,5573.0
2022-08-02 13:30:00,386.94,386.94,385.59,385.62,9761.0,374.694,374.694,373.3867,373.4158,9761.0
2022-08-02 13:35:00,385.43,385.66,383.78,383.78,5493.0,373.2318,373.4545,371.634,371.634,5493.0
2022-08-02 13:40:00,383.77,384.75,383.52,384.58,6193.0,371.6243,372.5733,371.3823,372.4087,6193.0
2022-08-02 13:45:00,384.47,384.69,383.59,384.0,4837.0,372.3022,372.5152,371.45,371.8471,4837.0
2022-08-02 13:50:00,383.63,384.86,383.63,384.78,2996.0,371.4888,372.6799,371.4888,372.6024,2996.0
2022-08-02 13:55:00,384.56,384.74,384.31,384.47,3636.0,372.3893,372.5636,372.1473,372.3022,3636.0
2022-08-02 14:00:00,384.09,384.6,383.57,384.5,3079.0,371.9342,372.4281,371.4307,372.3312,3079.0
2022-08-02 14:05:00,384.46,385.75,384.46,385.75,1500.0,372.2925,373.5417,372.2925,373.5417,1500.0
2022-08-02 14:10:00,385.78,385.78,385.25,385.25,3033.0,373.5707,373.5707,373.0575,373.0575,3033.0
2022-08-02 14:15:00,385.24,385.7,385.14,385.63,1346.0,373.0478,373.4933,372.951,373.4255,1346.0
2022-08-02 14:20:00,385.64,386.31,385.48,386.27,1736.0,373.4352,374.084,373.2802,374.0452,1736.0
2022-08-02 14:25:00,386.29,386.6,386.25,386.56,3878.0,374.0646,374.3648,374.0259,374.326,3878.0
2022-08-02 14:30:00,386.48,387.26,386.48,386.88,3102.0,374.2486,375.0039,374.2486,374.6359,3102.0
2022-08-02 14:35:00,387.06,387.06,386.22,386.46,3500.0,374.8102,374.8102,373.9968,374.2292,3500.0
2022-08-02 14:40:00,386.44,386.69,386.3,386.57,3076.0,374.2098,374.4519,374.0743,374.3357,3076.0
2022-08-02 14:45:00,386.73,386.73,385.75,386.73,4020.0,374.4907,374.4907,373.5417,374.4907,4020.0
2022-08-02 14:50:00,386.83,387.23,386.43,387.02,4200.0,374.5875,374.9748,374.2002,374.7715,4200.0
2022-08-02 14:55:00,386.71,386.88,385.9,385.92,4668.0,374.4713,374.6359,373.6869,373.7063,4668.0
2022-08-02 15:00:00,386.33,386.9,385.98,386.41,3682.0,374.1033,374.6553,373.7644,374.1808,3682.0
2022-08-02 15:05:00,386.29,386.89,385.55,385.69,4679.0,374.0646,374.6456,373.348,373.4836,4679.0
2022-08-02 15:10:00,385.79,385.8,385.5,385.66,4380.0,373.5804,373.5901,373.2996,373.4545,4380.0
2022-08-02 15:15:00,386.14,386.31,383.54,384.28,6717.0,373.9193,374.084,371.4016,372.1182,6717.0
2022-08-02 15:20:00,384.02,385.2,383.87,384.98,4357.0,371.8664,373.0091,371.7212,372.7961,4357.0
2022-08-02 15:25:00,385.18,386.28,385.18,386.21,3338.0,372.9897,374.0549,372.9897,373.9871,3338.0
2022-08-02 15:30:00,386.2,386.2,385.25,385.76,6525.0,373.9774,373.9774,373.0575,373.5514,6525.0
2022-08-02 15:35:00,385.77,386.24,384.98,384.98,8849.0,373.5611,374.0162,372.7961,372.7961,8849.0
2022-08-02 15:40:00,384.9,385.03,384.4,384.96,11627.0,372.7186,372.8445,372.2344,372.7767,11627.0
2022-08-02 15:45:00,385.09,385.13,383.79,384.32,10000.0,372.9026,372.9413,371.6437,372.1569,10000.0
2022-08-02 15:50:00,384.27,384.5,383.59,383.63,13535.0,372.1085,372.3312,371.45,371.4888,13535.0
2022-08-02 15:55:00,383.58,383.77,382.62,382.68,61722.0,371.4404,371.6243,370.5107,370.5688,61722.0
2022-08-03 09:30:00,383.11,387.06,383.11,385.64,22033.0,370.9852,374.8102,370.9852,373.4352,22033.0
2022-08-03 09:35:00,385.98,387.98,385.36,387.09,9267.0,373.7644,375.7011,373.164,374.8393,9267.0
2022-08-03 09:40:00,387.01,387.7,385.58,386.34,6736.0,374.7618,375.43,373.3771,374.113,6736.0
2022-08-03 09:45:00,385.75,386.09,384.18,384.76,6870.0,373.5417,373.8709,372.0214,372.583,6870.0
2022-08-03 09:50:00,384.75,384.97,384.04,384.33,1300.0,372.5733,372.7864,371.8858,372.1666,1300.0
2022-08-03 09:55:00,384.51,385.89,384.24,385.49,4212.0,372.3409,373.6773,372.0795,373.2899,4212.0
2022-08-03 10:00:00,385.16,386.47,384.3,386.47,7460.0,372.9704,374.2389,372.1376,374.2389,7460.0
2022-08-03 10:05:00,386.45,386.93,385.44,385.44,3242.0,374.2195,374.6843,373.2415,373.2415,3242.0
2022-08-03 10:10:00,386.67,386.78,385.49,385.6,4800.0,374.4326,374.5391,373.2899,373.3964,4800.0
2022-08-03 10:15:00,385.52,386.45,385.0,385.0,1959.0,373.319,374.2195,372.8154,372.8154,1959.0
2022-08-03 10:20:00,385.45,385.95,385.45,385.95,4600.0,373.2512,373.7354,373.2512,373.7354,4600.0
2022-08-03 10:25:00,385.86,386.9,385.59,386.81,8218.0,373.6482,374.6553,373.3867,374.5681,8218.0
2022-08-03 10:30:00,386.6,387.0,384.8,384.8,6206.0,374.3648,374.7521,372.6218,372.6218,6206.0
2022-08-03 10:35:00,384.85,385.16,383.74,384.85,3224.0,372.6702,372.9704,371.5953,372.6702,3224.0
2022-08-03 10:40:00,384.65,385.36,383.81,385.35,2212.0,372.4765,373.164,371.6631,373.1543,2212.0
2022-08-03 10:45:00,385.55,385.62,384.85,385.62,1016.0,373.348,373.4158,372.6702,373.4158,1016.0
2022-08-03 10:50:00,385.86,386.25,385.54,385.55,4408.0,373.6482,374.0259,373.3383,373.348,4408.0
2022-08-03 10:55:00,385.65,385.83,385.0,385.23,4084.0,373.4448,373.6192,372.8154,373.0381,4084.0
2022-08-03 11:00:00,385.49,385.49,384.94,385.47,2345.0,373.2899,373.2899,372.7573,373.2705,2345.0
2022-08-03 11:05:00,385.33,386.28,385.33,385.59,4793.0,373.135,374.0549,373.135,373.3867,4793.0
2022-08-03 11:10:00,385.61,387.03,385.61,386.91,2129.0,373.4061,374.7812,373.4061,374.665,2129.0
2022-08-03 11:15:00,386.6,386.78,386.36,386.37,2794.0,374.3648,374.5391,374.1324,374.1421,2794.0
2022-08-03 11:20:00,386.48,388.37,386.48,388.37,9283.0,374.2486,376.0788,374.2486,376.0788,9283.0
2022-08-03 11:25:00,388.4,388.85,387.83,388.33,9360.0,376.1078,376.5436,375.5559,376.04,9360.0
2022-08-03 11:30:00,388.2,388.36,387.8,388.06,14002.0,375.9141,376.0691,375.5268,375.7786,14002.0
2022-08-03 11:35:00,388.41,388.98,388.29,388.47,3700.0,376.1175,376.6695,376.0013,376.1756,3700.0
2022-08-03 11:40:00,388.63,389.46,388.58,389.21,10400.0,376.3305,377.1343,376.2821,376.8922,10400.0
2022-08-03 11:45:00,389.29,390.0,389.15,389.64,7772.0,376.9696,377.6572,376.8341,377.3086,7772.0
2022-08-03 11:50:00,389.47,389.51,388.71,389.48,2815.0,377.144,377.1827,376.408,377.1536,2815.0
2022-08-03 11:55:00,389.65,389.99,389.65,389.79,4386.0,377.3183,377.6475,377.3183,377.4538,4386.0
2022-08-03 12:00:00,389.59,389.59,389.18,389.46,2161.0,377.2602,377.2602,376.8631,377.1343,2161.0
2022-08-03 12:05:00,389.44,389.59,388.95,388.99,3118.0,377.1149,377.2602,376.6404,376.6791,3118.0
2022-08-03 12:10:00,389.06,389.75,388.55,389.48,5763.0,376.7469,377.4151,376.2531,377.1536,5763.0
2022-08-03 12:15:00,389.31,389.31,388.58,388.94,3394.0,376.989,376.989,376.2821,376.6307,3394.0
2022-08-03 12:20:00,388.96,389.02,388.31,389.0,3441.0,376.6501,376.7082,376.0207,376.6888,3441.0
2022-08-03 12:25:00,388.73,388.94,388.42,388.55,1800.0,376.4274,376.6307,376.1272,376.2531,1800.0
2022-08-03 12:30:00,388.72,389.94,388.72,389.94,6979.0,376.4177,377.5991,376.4177,377.5991,6979.0
2022-08-03 12:35:00,389.81,389.9,389.59,389.6,2068.0,377.4732,377.5603,377.2602,377.2698,2068.0
2022-08-03 12:40:00,389.69,390.28,389.66,390.23,2300.0,377.357,377.9283,377.3279,377.8799,2300.0
2022-08-03 12:45:00,390.27,390.99,390.27,390.99,2650.0,377.9186,378.6158,377.9186,378.6158,2650.0
2022-08-03 12:50:00,390.85,391.58,390.66,391.13,4990.0,378.4803,379.1872,378.2963,378.7514,4990.0
2022-08-03 12:55:00,391.03,391.36,390.93,391.14,3443.0,378.6546,378.9741,378.5577,378.7611,3443.0
2022-08-03 13:00:00,391.22,391.49,390.91,391.14,4275.0,378.8386,379.1,378.5384,378.7611,4275.0
2022-08-03 13:05:00,391.12,392.0,391.07,391.77,5359.0,378.7417,379.5939,378.6933,379.3712,5359.0
2022-08-03 13:10:00,391.74,392.57,391.52,392.25,4487.0,379.3421,380.1458,379.1291,379.836,4487.0
2022-08-03 13:15:00,392.09,392.52,391.92,391.92,6293.0,379.681,380.0974,379.5164,379.5164,6293.0
2022-08-03 13:20:00,392.21,392.42,391.54,392.39,14091.0,379.7972,380.0006,379.1484,379.9715,14091.0
2022-08-03 13:25:00,392.64,393.37,392.63,393.03,2664.0,380.2136,380.9205,380.2039,380.5913,2664.0
2022-08-03 13:30:00,392.98,393.38,392.4,393.26,3413.0,380.5429,380.9302,379.9812,380.814,3413.0
2022-08-03 13:35:00,393.19,393.43,393.02,393.41,2100.0,380.7462,380.9786,380.5816,380.9593,2100.0
2022-08-03 13:40:00,393.4,394.21,393.21,393.87,5060.0,380.9496,381.7339,380.7656,381.4047,5060.0
2022-08-03 13:45:00,393.91,394.1,393.45,394.1,7329.0,381.4434,381.6274,380.998,381.6274,7329.0
2022-08-03 13:50:00,394.05,394.52,394.01,394.52,5773.0,381.579,382.0341,381.5403,382.0341,5773.0
2022-08-03 13:55:00,394.11,394.94,393.91,394.83,3216.0,381.6371,382.4408,381.4434,382.3343,3216.0
2022-08-03 14:00:00,394.83,394.84,394.47,394.58,6086.0,382.3343,382.344,381.9857,382.0922,6086.0
2022-08-03 14:05:00,394.61,395.45,394.59,395.18,6012.0,382.1213,382.9347,382.1019,382.6732,6012.0
2022-08-03 14:10:00,395.22,395.72,395.22,395.69,4522.0,382.712,383.1962,382.712,383.1671,4522.0
2022-08-03 14:15:00,395.73,396.85,395.61,396.85,5205.0,383.2058,384.2904,383.0896,384.2904,5205.0
2022-08-03 14:20:00,396.82,397.19,396.66,396.89,6370.0,384.2613,384.6196,384.1064,384.3291,6370.0
2022-08-03 14:25:00,396.94,397.11,396.6,396.61,3900.0,384.3775,384.5422,384.0483,384.058,3900.0
2022-08-03 14:30:00,396.6,397.4,396.43,397.27,4577.0,384.0483,384.823,383.8837,384.6971,4577.0
2022-08-03 14:35:00,397.32,397.79,397.28,397.42,4898.0,384.7455,385.2006,384.7068,384.8423,4898.0
2022-08-03 14:40:00,397.53,397.71,396.96,397.34,3537.0,384.9489,385.1232,384.3969,384.7649,3537.0
2022-08-03 14:45:00,397.3,397.8,396.87,397.38,8644.0,384.7261,385.2103,384.3098,384.8036,8644.0
2022-08-03 14:50:00,397.24,397.6,396.8,397.59,5251.0,384.668,385.0167,384.242,385.007,5251.0
2022-08-03 14:55:00,397.54,397.66,397.34,397.38,5281.0,384.9586,385.0748,384.7649,384.8036,5281.0
2022-08-03 15:00:00,397.22,397.55,396.76,397.39,5431.0,384.6487,384.9682,384.2032,384.8133,5431.0
2022-08-03 15:05:00,397.35,397.39,396.35,396.7,8765.0,384.7746,384.8133,383.8062,384.1451,8765.0
2022-08-03 15:10:00,396.46,396.93,395.81,396.47,4593.0,383.9127,384.3679,383.2833,383.9224,4593.0
2022-08-03 15:15:00,396.47,396.61,395.39,396.1,5754.0,383.9224,384.058,382.8766,383.5641,5754.0
2022-08-03 15:20:00,396.16,396.58,396.07,396.14,9782.0,383.6222,384.0289,383.5351,383.6029,9782.0
2022-08-03 15:25:00,396.23,396.37,395.81,395.89,8987.0,383.69,383.8256,383.2833,383.3608,8987.0
2022-08-03 15:30:00,395.85,396.72,395.84,396.59,13028.0,383.322,384.1645,383.3124,384.0386,13028.0
2022-08-03 15:35:00,396.63,396.7,396.07,396.32,16487.0,384.0774,384.1451,383.5351,383.7772,16487.0
2022-08-03 15:40:00,396.35,396.7,395.97,396.55,10994.0,383.8062,384.1451,383.4382,383.9999,10994.0
2022-08-03 15:45:00,396.4,396.44,395.32,395.43,17050.0,383.8546,383.8934,382.8088,382.9153,17050.0
2022-08-03 15:50:00,395.56,397.69,395.55,397.39,55520.0,383.0412,385.1038,383.0315,384.8133,55520.0
2022-08-03 15:55:00,397.51,397.51,395.39,395.85,84703.0,384.9295,384.9295,382.8766,383.322,84703.0
2022-08-04 09:30:00,397.65,398.0,395.01,396.96,20994.0,385.0651,385.404,382.5086,384.3969,20994.0
2022-08-04 09:35:00,397.52,398.0,395.51,395.51,6347.0,384.9392,385.404,382.9928,382.9928,6347.0
2022-08-04 09:40:00,395.5,398.96,395.19,398.56,6225.0,382.9831,386.3336,382.6829,385.9463,6225.0
2022-08-04 09:45:00,398.55,398.68,396.29,396.83,7210.0,385.9366,386.0625,383.7481,384.271,7210.0
2022-08-04 09:50:00,396.67,397.67,395.44,396.31,11524.0,384.1161,385.0844,382.925,383.7675,11524.0
2022-08-04 09:55:00,396.19,397.56,396.19,396.7,6308.0,383.6513,384.9779,383.6513,384.1451,6308.0
2022-08-04 10:00:00,397.59,398.49,396.8,397.22,7531.0,385.007,385.8785,384.242,384.6487,7531.0
2022-08-04 10:05:00,397.33,397.48,396.55,396.89,2219.0,384.7552,384.9005,383.9999,384.3291,2219.0
2022-08-04 10:10:00,397.11,397.43,396.19,396.19,4193.0,384.5422,384.852,383.6513,383.6513,4193.0
2022-08-04 10:15:00,396.89,397.38,395.22,395.72,5829.0,384.3291,384.8036,382.712,383.1962,5829.0
2022-08-04 10:20:00,395.72,396.73,395.69,396.73,1744.0,383.1962,384.1742,383.1671,384.1742,1744.0
2022-08-04 10:25:00,396.36,396.66,395.69,395.78,4925.0,383.8159,384.1064,383.1671,383.2543,4925.0
2022-08-04 10:30:00,395.6,395.7,394.79,395.22,2126.0,383.0799,383.1768,382.2956,382.712,2126.0
2022-08-04 10:35:00,394.71,395.23,394.26,394.35,6030.0,382.2181,382.7217,381.7824,381.8695,6030.0
2022-08-04 10:40:00,394.38,394.99,394.08,394.79,6265.0,381.8986,382.4893,381.6081,382.2956,6265.0
2022-08-04 10:45:00,394.64,395.36,394.15,394.88,47133.0,382.1503,382.8475,381.6758,382.3827,47133.0
2022-08-04 10:50:00,394.87,395.85,394.86,395.57,11940.0,382.3731,383.322,382.3634,383.0509,11940.0
2022-08-04 10:55:00,395.71,397.64,395.7,397.27,6930.0,383.1865,385.0554,383.1768,384.6971,6930.0
2022-08-04 11:00:00,397.39,397.54,395.5,396.03,25350.0,384.8133,384.9586,382.9831,383.4963,25350.0
2022-08-04 11:05:00,396.06,396.32,395.8,396.12,4350.0,383.5254,383.7772,383.2736,383.5835,4350.0
2022-08-04 11:10:00,396.11,396.46,394.67,394.78,6221.0,383.5738,383.9127,382.1794,382.2859,6221.0
2022-08-04 11:15:00,394.62,395.26,393.97,394.94,10368.0,382.131,382.7507,381.5015,382.4408,10368.0
2022-08-04 11:20:00,395.1,395.86,394.5,394.5,2508.0,382.5958,383.3317,382.0148,382.0148,2508.0
2022-08-04 11:25:00,394.44,394.69,394.11,394.52,3921.0,381.9567,382.1987,381.6371,382.0341,3921.0
2022-08-04 11:30:00,394.19,395.06,394.19,394.98,3026.0,381.7146,382.557,381.7146,382.4796,3026.0
2022-08-04 11:35:00,394.98,395.06,393.58,393.59,5698.0,382.4796,382.557,381.1239,381.1336,5698.0
2022-08-04 11:40:00,394.06,395.29,394.06,395.29,2800.0,381.5887,382.7798,381.5887,382.7798,2800.0
2022-08-04 11:45:00,395.36,396.08,395.22,395.56,11192.0,382.8475,383.5448,382.712,383.0412,11192.0
2022-08-04 11:50:00,395.76,396.75,395.76,396.68,1950.0,383.2349,384.1936,383.2349,384.1258,1950.0
2022-08-04 11:55:00,396.68,397.69,396.48,397.27,2320.0,384.1258,385.1038,383.9321,384.6971,2320.0
2022-08-04 12:00:00,397.49,397.69,396.86,397.06,4300.0,384.9101,385.1038,384.3001,384.4937,4300.0
2022-08-04 12:05:00,396.97,397.62,396.94,397.09,5000.0,384.4066,385.036,384.3775,384.5228,5000.0
2022-08-04 12:10:00,397.21,398.06,397.17,398.0,2071.0,384.639,385.4621,384.6003,385.404,2071.0
2022-08-04 12:15:00,397.86,398.23,397.7,397.83,3370.0,385.2684,385.6267,385.1135,385.2394,3370.0
2022-08-04 12:20:00,397.79,397.99,397.53,397.87,4468.0,385.2006,385.3943,384.9489,385.2781,4468.0
2022-08-04 12:25:00,397.75,398.11,397.54,397.87,3784.0,385.1619,385.5105,384.9586,385.2781,3784.0
2022-08-04 12:30:00,397.93,397.93,396.18,396.68,4131.0,385.3362,385.3362,383.6416,384.1258,4131.0
2022-08-04 12:35:00,396.62,396.62,395.88,395.88,2000.0,384.0677,384.0677,383.3511,383.3511,2000.0
2022-08-04 12:40:00,395.76,395.99,395.08,395.99,7063.0,383.2349,383.4576,382.5764,383.4576,7063.0
2022-08-04 12:45:00,396.0,396.31,394.65,394.85,4278.0,383.4673,383.7675,382.16,382.3537,4278.0
2022-08-04 12:50:00,395.18,395.48,395.08,395.36,1300.0,382.6732,382.9637,382.5764,382.8475,1300.0
2022-08-04 12:55:00,395.75,395.83,395.39,395.45,5781.0,383.2252,383.3027,382.8766,382.9347,5781.0
2022-08-04 13:00:00,395.63,396.32,395.46,395.47,6021.0,383.109,383.7772,382.9444,382.9541,6021.0
2022-08-04 13:05:00,395.65,395.85,395.26,395.59,4817.0,383.1284,383.322,382.7507,383.0703,4817.0
2022-08-04 13:10:00,395.76,396.44,395.64,395.82,3808.0,383.2349,383.8934,383.1187,383.293,3808.0
2022-08-04 13:15:00,395.94,396.32,395.79,396.32,2434.0,383.4092,383.7772,383.2639,383.7772,2434.0
2022-08-04 13:20:00,396.15,396.88,395.73,396.86,2700.0,383.6125,384.3194,383.2058,384.3001,2700.0
2022-08-04 13:25:00,396.51,397.19,396.51,396.72,3731.0,383.9611,384.6196,383.9611,384.1645,3731.0
2022-08-04 13:30:00,396.63,397.32,396.63,397.24,3615.0,384.0774,384.7455,384.0774,384.668,3615.0
2022-08-04 13:35:00,397.2,397.79,397.2,397.78,2917.0,384.6293,385.2006,384.6293,385.191,2917.0
2022-08-04 13:40:00,397.86,398.26,397.61,397.88,4450.0,385.2684,385.6558,385.0263,385.2878,4450.0
2022-08-04 13:45:00,397.9,398.4,397.88,398.31,2979.0,385.3072,385.7913,385.2878,385.7042,2979.0
2022-08-04 13:50:00,398.31,398.37,397.93,397.94,2400.0,385.7042,385.7623,385.3362,385.3459,2400.0
2022-08-04 13:55:00,397.71,397.71,397.09,397.39,4209.0,385.1232,385.1232,384.5228,384.8133,4209.0
2022-08-04 14:00:00,397.34,397.5,396.85,397.3,2470.0,384.7649,384.9198,384.2904,384.7261,2470.0
2022-08-04 14:05:00,397.33,397.5,396.57,396.58,3300.0,384.7552,384.9198,384.0193,384.0289,3300.0
2022-08-04 14:10:00,396.07,396.45,396.05,396.45,1206.0,383.5351,383.903,383.5157,383.903,1206.0
2022-08-04 14:15:00,396.64,397.04,396.39,397.04,3848.0,384.087,384.4744,383.8449,384.4744,3848.0
2022-08-04 14:20:00,397.19,397.41,396.39,396.45,4236.0,384.6196,384.8327,383.8449,383.903,4236.0
2022-08-04 14:25:00,396.3,397.19,396.2,397.08,4751.0,383.7578,384.6196,383.661,384.5131,4751.0
2022-08-04 14:30:00,397.02,397.38,396.99,397.26,2693.0,384.455,384.8036,384.426,384.6874,2693.0
2022-08-04 14:35:00,397.25,397.36,396.79,397.09,3708.0,384.6777,384.7842,384.2323,384.5228,3708.0
2022-08-04 14:40:00,397.14,397.17,396.3,397.04,5088.0,384.5712,384.6003,383.7578,384.4744,5088.0
2022-08-04 14:45:00,397.03,397.23,396.77,397.04,2707.0,384.4647,384.6584,384.2129,384.4744,2707.0
2022-08-04 14:50:00,397.13,398.0,397.12,397.97,3647.0,384.5615,385.404,384.5518,385.3749,3647.0
2022-08-04 14:55:00,397.88,398.49,397.87,398.07,2788.0,385.2878,385.8785,385.2781,385.4718,2788.0
2022-08-04 15:00:00,397.95,398.12,397.51,398.12,3499.0,385.3556,385.5202,384.9295,385.5202,3499.0
2022-08-04 15:05:00,398.25,398.26,397.85,398.2,3668.0,385.6461,385.6558,385.2587,385.5977,3668.0
2022-08-04 15:10:00,398.18,398.86,398.16,398.75,5830.0,385.5783,386.2368,385.5589,386.1303,5830.0
2022-08-04 15:15:00,398.87,398.87,398.35,398.64,9947.0,386.2465,386.2465,385.7429,386.0237,9947.0
2022-08-04 15:20:00,398.6,398.6,397.52,397.84,6157.0,385.985,385.985,384.9392,385.2491,6157.0
2022-08-04 15:25:00,397.63,397.88,397.29,397.71,5467.0,385.0457,385.2878,384.7165,385.1232,5467.0
2022-08-04 15:30:00,397.75,397.85,396.82,397.02,7744.0,385.1619,385.2587,384.2613,384.455,7744.0
2022-08-04 15:35:00,396.96,397.16,396.13,396.13,5218.0,384.3969,384.5906,383.5932,383.5932,5218.0
2022-08-04 15:40:00,396.17,396.76,396.05,396.17,10309.0,383.6319,384.2032,383.5157,383.6319,10309.0
2022-08-04 15:45:00,396.11,396.73,396.02,396.16,13544.0,383.5738,384.1742,383.4867,383.6222,13544.0
2022-08-04 15:50:00,396.24,397.67,396.24,397.07,19175.0,383.6997,385.0844,383.6997,384.5034,19175.0
2022-08-04 15:55:00,397.09,397.64,396.76,397.4,44425.0,384.5228,385.0554,384.2032,384.823,44425.0
2022-08-05 09:30:00,388.44,390.75,386.0,388.29,32546.0,376.1466,378.3834,373.7838,376.0013,32546.0
2022-08-05 09:35:00,388.4,391.42,387.5,391.16,39971.0,376.1078,379.0322,375.2363,378.7805,39971.0
2022-08-05 09:40:00,391.22,391.84,389.64,391.03,17512.0,378.8386,379.4389,377.3086,378.6546,17512.0
2022-08-05 09:45:00,391.42,391.73,390.8,391.06,8070.0,379.0322,379.3324,378.4319,378.6836,8070.0
2022-08-05 09:50:00,390.62,391.76,390.62,391.5,3248.0,378.2576,379.3615,378.2576,379.1097,3248.0
2022-08-05 09:55:00,391.1,391.42,390.1,390.12,7187.0,378.7224,379.0322,377.754,377.7734,7187.0
2022-08-05 10:00:00,390.32,392.67,389.0,392.67,12049.0,377.9671,380.2427,376.6888,380.2427,12049.0
2022-08-05 10:05:00,392.8,394.26,392.8,394.26,4365.0,380.3686,381.7824,380.3686,381.7824,4365.0
2022-08-05 10:10:00,394.51,397.4,394.12,397.05,8225.0,382.0244,384.823,381.6468,384.4841,8225.0
2022-08-05 10:15:00,397.16,397.47,396.01,396.29,6938.0,384.5906,384.8908,383.477,383.7481,6938.0
2022-08-05 10:20:00,396.63,396.78,395.96,396.21,7666.0,384.0774,384.2226,383.4286,383.6706,7666.0
2022-08-05 10:25:00,395.87,396.06,394.09,394.64,5906.0,383.3414,383.5254,381.6177,382.1503,5906.0
2022-08-05 10:30:00,394.57,394.57,393.9,394.54,4009.0,382.0825,382.0825,381.4338,382.0535,4009.0
2022-08-05 10:35:00,394.61,395.25,394.31,395.03,3000.0,382.1213,382.741,381.8308,382.528,3000.0
2022-08-05 10:40:00,394.91,394.98,394.38,394.79,2800.0,382.4118,382.4796,381.8986,382.2956,2800.0
2022-08-05 10:45:00,394.65,395.25,394.54,394.68,3700.0,382.16,382.741,382.0535,382.1891,3700.0
2022-08-05 10:50:00,394.65,394.65,393.64,394.23,3393.0,382.16,382.16,381.182,381.7533,3393.0
2022-08-05 10:55:00,394.05,394.31,392.08,392.32,4760.0,381.579,381.8308,379.6714,379.9038,4760.0
2022-08-05 11:00:00,392.15,392.15,391.25,391.95,4250.0,379.7391,379.7391,378.8676,379.5455,4250.0
2022-08-05 11:05:00,391.8,392.23,391.14,392.22,2300.0,379.4002,379.8166,378.7611,379.8069,2300.0
2022-08-05 11:10:00,392.29,392.29,390.94,391.03,2839.0,379.8747,379.8747,378.5674,378.6546,2839.0
2022-08-05 11:15:00,391.2,391.41,390.13,390.53,4214.0,378.8192,379.0226,377.7831,378.1704,4214.0
2022-08-05 11:20:00,390.86,390.86,389.09,389.25,1900.0,378.49,378.49,376.776,376.9309,1900.0
2022-08-05 11:25:00,388.85,388.85,386.43,386.43,5122.0,376.5436,376.5436,374.2002,374.2002,5122.0
2022-08-05 11:30:00,386.54,388.27,386.38,387.72,4200.0,374.3067,375.9819,374.1517,375.4493,4200.0
2022-08-05 11:35:00,387.56,388.63,387.52,387.52,8229.0,375.2944,376.3305,375.2557,375.2557,8229.0
2022-08-05 11:40:00,387.62,387.91,386.9,386.9,4895.0,375.3525,375.6333,374.6553,374.6553,4895.0
2022-08-05 11:45:00,386.93,387.55,386.86,387.55,10135.0,374.6843,375.2847,374.6166,375.2847,10135.0
2022-08-05 11:50:00,387.58,388.49,387.38,388.18,20387.0,375.3138,376.195,375.1201,375.8948,20387.0
2022-08-05 11:55:00,388.2,388.31,387.62,387.96,5851.0,375.9141,376.0207,375.3525,375.6817,5851.0
2022-08-05 12:00:00,388.15,389.85,388.15,389.85,1700.0,375.8657,377.5119,375.8657,377.5119,1700.0
2022-08-05 12:05:00,389.86,390.98,389.85,390.73,7062.0,377.5216,378.6062,377.5119,378.3641,7062.0
2022-08-05 12:10:00,390.73,391.74,390.72,391.4,1957.0,378.3641,379.3421,378.3544,379.0129,1957.0
2022-08-05 12:15:00,391.39,392.44,391.35,392.01,3029.0,379.0032,380.02,378.9645,379.6036,3029.0
2022-08-05 12:20:00,392.05,392.09,391.3,391.46,3051.0,379.6423,379.681,378.916,379.071,3051.0
2022-08-05 12:25:00,391.57,392.48,391.57,392.48,1700.0,379.1775,380.0587,379.1775,380.0587,1700.0
2022-08-05 12:30:00,392.3,392.3,390.71,391.31,4300.0,379.8844,379.8844,378.3447,378.9257,4300.0
2022-08-05 12:35:00,390.9,391.29,390.43,391.02,10645.0,378.5287,378.9064,378.0736,378.6449,10645.0
2022-08-05 12:40:00,390.87,392.71,390.83,392.54,2802.0,378.4996,380.2814,378.4609,380.1168,2802.0
2022-08-05 12:45:00,392.44,393.12,392.41,393.12,2400.0,380.02,380.6784,379.9909,380.6784,2400.0
2022-08-05 12:50:00,393.21,393.51,392.79,393.32,2400.0,380.7656,381.0561,380.3589,380.8721,2400.0
2022-08-05 12:55:00,393.43,393.93,393.25,393.77,2932.0,380.9786,381.4628,380.8043,381.3079,2932.0
2022-08-05 13:00:00,393.68,393.97,393.54,393.87,3170.0,381.2207,381.5015,381.0851,381.4047,3170.0
2022-08-05 13:05:00,394.11,394.51,393.62,393.93,2100.0,381.6371,382.0244,381.1626,381.4628,2100.0
2022-08-05 13:10:00,393.86,394.04,393.58,393.75,3345.0,381.395,381.5693,381.1239,381.2885,3345.0
2022-08-05 13:15:00,394.0,394.51,393.8,393.8,5160.0,381.5306,382.0244,381.3369,381.3369,5160.0
2022-08-05 13:20:00,393.73,394.0,393.41,393.96,1400.0,381.2691,381.5306,380.9593,381.4919,1400.0
2022-08-05 13:25:00,394.0,394.9,394.0,394.22,2300.0,381.5306,382.4021,381.5306,381.7436,2300.0
2022-08-05 13:30:00,394.16,394.7,394.16,394.41,3702.0,381.6855,382.2084,381.6855,381.9276,3702.0
2022-08-05 13:35:00,394.47,394.64,393.57,393.81,3400.0,381.9857,382.1503,381.1142,381.3466,3400.0
2022-08-05 13:40:00,393.84,393.92,393.49,393.53,1900.0,381.3756,381.4531,381.0367,381.0755,1900.0
2022-08-05 13:45:00,393.38,393.7,393.24,393.24,2655.0,380.9302,381.2401,380.7946,380.7946,2655.0
2022-08-05 13:50:00,393.29,393.5,392.59,392.6,3233.0,380.8431,381.0464,380.1652,380.1749,3233.0
2022-08-05 13:55:00,392.63,392.75,392.05,392.27,6600.0,380.2039,380.3201,379.6423,379.8553,6600.0
2022-08-05 14:00:00,392.1,392.65,391.82,392.47,2629.0,379.6907,380.2233,379.4196,380.049,2629.0
2022-08-05 14:05:00,392.43,392.82,392.2,392.82,4533.0,380.0103,380.3879,379.7876,380.3879,4533.0
2022-08-05 14:10:00,392.76,392.81,391.93,392.18,5943.0,380.3298,380.3782,379.5261,379.7682,5943.0
2022-08-05 14:15:00,392.16,392.69,392.16,392.65,4708.0,379.7488,380.262,379.7488,380.2233,4708.0
2022-08-05 14:20:00,392.58,392.65,392.11,392.19,5032.0,380.1555,380.2233,379.7004,379.7779,5032.0
2022-08-05 14:25:00,392.01,392.01,390.61,390.69,5100.0,379.6036,379.6036,378.2479,378.3253,5100.0
2022-08-05 14:30:00,390.65,392.0,390.46,392.0,10605.0,378.2866,379.5939,378.1026,379.5939,10605.0
2022-08-05 14:35:00,391.66,392.76,391.62,392.41,7971.0,379.2646,380.3298,379.2259,379.9909,7971.0
2022-08-05 14:40:00,392.46,392.77,391.84,392.29,5919.0,380.0393,380.3395,379.4389,379.8747,5919.0
2022-08-05 14:45:00,392.32,392.54,392.06,392.2,3965.0,379.9038,380.1168,379.652,379.7876,3965.0
2022-08-05 14:50:00,392.25,392.48,391.63,392.21,5715.0,379.836,380.0587,379.2356,379.7972,5715.0
2022-08-05 14:55:00,392.23,392.24,391.44,392.19,3547.0,379.8166,379.8263,379.0516,379.7779,3547.0
2022-08-05 15:00:00,392.31,392.77,392.13,392.13,4803.0,379.8941,380.3395,379.7198,379.7198,4803.0
2022-08-05 15:05:00,392.31,392.68,391.62,392.65,5188.0,379.8941,380.2524,379.2259,380.2233,5188.0
2022-08-05 15:10:00,392.8,393.62,392.8,393.41,2826.0,380.3686,381.1626,380.3686,380.9593,2826.0
2022-08-05 15:15:00,393.51,393.81,393.32,393.41,5415.0,381.0561,381.3466,380.8721,380.9593,5415.0
2022-08-05 15:20:00,393.51,393.62,393.27,393.47,3520.0,381.0561,381.1626,380.8237,381.0174,3520.0
2022-08-05 15:25:00,393.63,394.18,393.31,394.18,5127.0,381.1723,381.7049,380.8624,381.7049,5127.0
2022-08-05 15:30:00,393.9,394.19,393.65,393.97,9587.0,381.4338,381.7146,381.1917,381.5015,9587.0
2022-08-05 15:35:00,393.92,394.03,393.48,393.65,12003.0,381.4531,381.5596,381.027,381.1917,12003.0
2022-08-05 15:40:00,393.68,394.9,393.68,394.83,12273.0,381.2207,382.4021,381.2207,382.3343,12273.0
2022-08-05 15:45:00,394.97,395.85,394.73,395.28,10073.0,382.4699,383.322,382.2375,382.7701,10073.0
2022-08-05 15:50:00,395.42,396.38,395.06,395.52,14189.0,382.9056,383.8353,382.557,383.0025,14189.0
2022-08-05 15:55:00,395.64,396.35,395.29,395.78,55313.0,383.1187,383.8062,382.7798,383.2543,55313.0
2022-08-08 09:30:00,391.53,395.66,390.79,394.43,69886.0,379.1388,383.1381,378.4222,381.947,69886.0
2022-08-08 09:35:00,394.81,396.69,394.4,395.29,9772.0,382.315,384.1355,381.9179,382.7798,9772.0
2022-08-08 09:40:00,394.96,395.09,394.03,394.55,6906.0,382.4602,382.5861,381.5596,382.0632,6906.0
2022-08-08 09:45:00,394.53,394.53,392.5,393.95,5382.0,382.0438,382.0438,380.0781,381.4822,5382.0
2022-08-08 09:50:00,393.88,395.54,393.58,395.19,3599.0,381.4144,383.0218,381.1239,382.6829,3599.0
2022-08-08 09:55:00,395.31,395.83,393.29,393.33,8165.0,382.7991,383.3027,380.8431,380.8818,8165.0
2022-08-08 10:00:00,393.55,394.97,393.06,394.89,6581.0,381.0948,382.4699,380.6203,382.3924,6581.0
2022-08-08 10:05:00,394.82,394.86,392.73,394.0,2915.0,382.3246,382.3634,380.3008,381.5306,2915.0
2022-08-08 10:10:00,394.31,395.77,393.87,393.87,5181.0,381.8308,383.2446,381.4047,381.4047,5181.0
2022-08-08 10:15:00,393.75,393.83,392.77,392.77,3338.0,381.2885,381.366,380.3395,380.3395,3338.0
2022-08-08 10:20:00,392.67,393.44,391.9,391.98,8130.0,380.2427,380.9883,379.497,379.5745,8130.0
2022-08-08 10:25:00,391.93,391.93,390.28,390.99,6881.0,379.5261,379.5261,377.9283,378.6158,6881.0
2022-08-08 10:30:00,390.74,391.5,390.57,391.0,4311.0,378.3738,379.1097,378.2091,378.6255,4311.0
2022-08-08 10:35:00,390.94,392.17,390.32,391.45,8787.0,378.5674,379.7585,377.9671,379.0613,8787.0
2022-08-08 10:40:00,391.42,391.8,391.15,391.6,14047.0,379.0322,379.4002,378.7708,379.2065,14047.0
2022-08-08 10:45:00,391.54,391.54,389.15,389.55,9849.0,379.1484,379.1484,376.8341,377.2214,9849.0
2022-08-08 10:50:00,389.17,389.49,388.23,388.87,4221.0,376.8534,377.1633,375.9432,376.5629,4221.0
2022-08-08 10:55:00,388.65,389.22,388.07,388.23,7593.0,376.3499,376.9019,375.7883,375.9432,7593.0
2022-08-08 11:00:00,388.09,389.73,388.03,389.73,8407.0,375.8076,377.3957,375.7495,377.3957,8407.0
2022-08-08 11:05:00,389.67,390.53,389.21,389.53,9707.0,377.3376,378.1704,376.8922,377.2021,9707.0
2022-08-08 11:10:00,389.31,389.33,387.96,388.27,2537.0,376.989,377.0084,375.6817,375.9819,2537.0
2022-08-08 11:15:00,388.19,388.19,386.06,386.53,5194.0,375.9045,375.9045,373.8419,374.297,5194.0
2022-08-08 11:20:00,386.58,387.1,386.43,387.07,3640.0,374.3454,374.849,374.2002,374.8199,3640.0
2022-08-08 11:25:00,387.18,387.19,386.59,387.04,8929.0,374.9264,374.9361,374.3551,374.7909,8929.0
2022-08-08 11:30:00,387.14,387.53,386.82,387.31,4400.0,374.8877,375.2654,374.5778,375.0523,4400.0
2022-08-08 11:35:00,387.46,387.55,385.27,385.27,5516.0,375.1976,375.2847,373.0769,373.0769,5516.0
2022-08-08 11:40:00,385.62,385.62,383.7,384.05,5511.0,373.4158,373.4158,371.5566,371.8955,5511.0
2022-08-08 11:45:00,384.02,385.04,383.95,384.25,22961.0,371.8664,372.8542,371.7987,372.0892,22961.0
2022-08-08 11:50:00,384.31,386.71,384.31,386.22,6780.0,372.1473,374.4713,372.1473,373.9968,6780.0
2022-08-08 11:55:00,386.24,386.73,386.2,386.2,2962.0,374.0162,374.4907,373.9774,373.9774,2962.0
2022-08-08 12:00:00,386.07,386.9,385.92,385.93,11143.0,373.8516,374.6553,373.7063,373.716,11143.0
2022-08-08 12:05:00,385.78,385.98,384.45,385.04,20779.0,373.5707,373.7644,372.2828,372.8542,20779.0
2022-08-08 12:10:00,385.05,385.45,383.86,384.2,9027.0,372.8638,373.2512,371.7115,372.0407,9027.0
2022-08-08 12:15:00,384.41,384.41,382.44,382.48,6650.0,372.2441,372.2441,370.3364,370.3752,6650.0
2022-08-08 12:20:00,382.38,382.64,381.4,382.28,9872.0,370.2783,370.5301,369.3294,370.1815,9872.0
2022-08-08 12:25:00,382.33,382.94,381.52,381.66,5234.0,370.2299,370.8206,369.4456,369.5811,5234.0
2022-08-08 12:30:00,381.66,383.13,381.66,383.0,4973.0,369.5811,371.0046,369.5811,370.8787,4973.0
2022-08-08 12:35:00,383.03,383.06,381.98,382.81,4698.0,370.9078,370.9368,369.891,370.6947,4698.0
2022-08-08 12:40:00,382.92,384.35,382.92,384.34,3430.0,370.8012,372.186,370.8012,372.1763,3430.0
2022-08-08 12:45:00,384.43,384.58,384.22,384.53,1813.0,372.2635,372.4087,372.0601,372.3603,1813.0
2022-08-08 12:50:00,384.59,385.49,384.59,385.02,2300.0,372.4184,373.2899,372.4184,372.8348,2300.0
2022-08-08 12:55:00,385.25,385.53,384.78,385.13,3149.0,373.0575,373.3286,372.6024,372.9413,3149.0
2022-08-08 13:00:00,385.02,385.3,384.63,384.95,2133.0,372.8348,373.1059,372.4571,372.767,2133.0
2022-08-08 13:05:00,385.16,385.99,385.16,385.72,2100.0,372.9704,373.7741,372.9704,373.5126,2100.0
2022-08-08 13:10:00,385.8,386.91,385.62,386.6,3393.0,373.5901,374.665,373.4158,374.3648,3393.0
2022-08-08 13:15:00,386.86,387.17,386.86,387.06,700.0,374.6166,374.9167,374.6166,374.8102,700.0
2022-08-08 13:20:00,387.05,387.05,385.89,386.93,3500.0,374.8005,374.8005,373.6773,374.6843,3500.0
2022-08-08 13:25:00,386.84,386.88,385.88,385.94,6204.0,374.5972,374.6359,373.6676,373.7257,6204.0
2022-08-08 13:30:00,385.82,386.59,385.82,386.4,3100.0,373.6095,374.3551,373.6095,374.1711,3100.0
2022-08-08 13:35:00,386.2,386.22,384.69,385.23,8736.0,373.9774,373.9968,372.5152,373.0381,8736.0
2022-08-08 13:40:00,385.12,385.83,385.09,385.71,8470.0,372.9316,373.6192,372.9026,373.503,8470.0
2022-08-08 13:45:00,385.52,385.81,385.39,385.48,2504.0,373.319,373.5998,373.1931,373.2802,2504.0
2022-08-08 13:50:00,385.65,386.36,385.25,386.36,3368.0,373.4448,374.1324,373.0575,374.1324,3368.0
2022-08-08 13:55:00,386.36,386.75,386.26,386.68,1900.0,374.1324,374.51,374.0355,374.4423,1900.0
2022-08-08 14:00:00,386.62,386.62,384.37,384.37,4422.0,374.3842,374.3842,372.2054,372.2054,4422.0
2022-08-08 14:05:00,383.81,385.33,383.81,385.19,1900.0,371.6631,373.135,371.6631,372.9994,1900.0
2022-08-08 14:10:00,385.51,385.54,384.94,384.94,4368.0,373.3093,373.3383,372.7573,372.7573,4368.0
2022-08-08 14:15:00,384.95,385.16,384.17,384.72,4200.0,372.767,372.9704,372.0117,372.5443,4200.0
2022-08-08 14:20:00,384.62,384.64,384.05,384.05,3435.0,372.4474,372.4668,371.8955,371.8955,3435.0
2022-08-08 14:25:00,384.16,384.84,383.74,384.14,5753.0,372.002,372.6605,371.5953,371.9826,5753.0
2022-08-08 14:30:00,384.3,384.59,383.65,384.28,5439.0,372.1376,372.4184,371.5081,372.1182,5439.0
2022-08-08 14:35:00,383.87,383.91,383.19,383.19,5738.0,371.7212,371.7599,371.0627,371.0627,5738.0
2022-08-08 14:40:00,383.48,383.77,383.08,383.59,8799.0,371.3435,371.6243,370.9562,371.45,8799.0
2022-08-08 14:45:00,383.59,384.03,383.06,383.72,6624.0,371.45,371.8761,370.9368,371.5759,6624.0
2022-08-08 14:50:00,383.61,383.73,382.73,383.2,5801.0,371.4694,371.5856,370.6173,371.0724,5801.0
2022-08-08 14:55:00,383.29,384.51,383.29,384.46,11016.0,371.1595,372.3409,371.1595,372.2925,11016.0
2022-08-08 15:00:00,384.33,385.7,384.29,385.29,13821.0,372.1666,373.4933,372.1279,373.0962,13821.0
2022-08-08 15:05:00,385.38,385.85,384.64,385.0,11943.0,373.1834,373.6385,372.4668,372.8154,11943.0
2022-08-08 15:10:00,384.93,385.81,384.49,385.71,8318.0,372.7476,373.5998,372.3216,373.503,8318.0
2022-08-08 15:15:00,385.7,385.79,384.7,385.15,5877.0,373.4933,373.5804,372.5249,372.9607,5877.0
2022-08-08 15:20:00,385.54,386.25,385.2,385.77,8891.0,373.3383,374.0259,373.0091,373.5611,8891.0
2022-08-08 15:25:00,385.8,386.7,385.76,386.55,7700.0,373.5901,374.4616,373.5514,374.3164,7700.0
2022-08-08 15:30:00,386.15,386.75,385.77,386.41,8704.0,373.929,374.51,373.5611,374.1808,8704.0
2022-08-08 15:35:00,386.32,387.24,386.23,386.83,9483.0,374.0936,374.9845,374.0065,374.5875,9483.0
2022-08-08 15:40:00,387.35,388.14,387.35,387.71,14483.0,375.091,375.856,375.091,375.4397,14483.0
2022-08-08 15:45:00,387.78,388.34,386.95,387.99,16636.0,375.5074,376.0497,374.7037,375.7108,16636.0
2022-08-08 15:50:00,388.07,388.53,386.92,387.66,23769.0,375.7883,376.2337,374.6747,375.3912,23769.0
2022-08-08 15:55:00,387.93,388.22,387.26,387.69,48939.0,375.6527,375.9335,375.0039,375.4203,48939.0
2022-08-09 09:30:00,374.91,374.91,365.91,367.14,104621.0,363.0448,363.0448,354.3296,355.5207,104621.0
2022-08-09 09:35:00,367.48,371.13,367.47,368.04,67007.0,355.8499,359.3844,355.8402,356.3922,67007.0
2022-08-09 09:40:00,368.06,370.98,367.32,370.59,34969.0,356.4115,359.2391,355.695,358.8615,34969.0
2022-08-09 09:45:00,370.03,370.03,365.22,365.85,29686.0,358.3192,358.3192,353.6614,354.2715,29686.0
2022-08-09 09:50:00,365.58,367.14,363.1,363.24,22549.0,354.01,355.5207,351.6085,351.7441,22549.0
2022-08-09 09:55:00,363.02,363.86,361.51,363.04,45044.0,351.531,352.3445,350.0688,351.5504,45044.0
2022-08-09 10:00:00,362.95,364.01,362.21,363.05,22028.0,351.4633,352.4897,350.7467,351.5601,22028.0
2022-08-09 10:05:00,362.89,363.44,361.04,361.04,19456.0,351.4052,351.9378,349.6137,349.6137,19456.0
2022-08-09 10:10:00,361.04,361.41,359.75,360.6,18300.0,349.6137,349.972,348.3645,349.1876,18300.0
2022-08-09 10:15:00,360.53,362.68,360.19,362.51,59639.0,349.1199,351.2018,348.7906,351.0372,59639.0
2022-08-09 10:20:00,362.56,362.89,359.34,359.42,23518.0,351.0856,351.4052,347.9675,348.045,23518.0
2022-08-09 10:25:00,359.42,361.32,359.42,361.1,14038.0,348.045,349.8849,348.045,349.6718,14038.0
2022-08-09 10:30:00,361.02,362.38,360.71,362.33,32281.0,349.5943,350.9113,349.2942,350.8629,32281.0
2022-08-09 10:35:00,362.43,363.15,361.46,361.46,32480.0,350.9597,351.6569,350.0204,350.0204,32480.0
2022-08-09 10:40:00,361.7,364.13,361.19,363.37,27580.0,350.2528,352.6059,349.759,351.87,27580.0
2022-08-09 10:45:00,363.43,364.18,362.79,363.77,21841.0,351.9281,352.6543,351.3083,352.2573,21841.0
2022-08-09 10:50:00,363.7,364.16,362.59,362.75,27836.0,352.1895,352.635,351.1147,351.2696,27836.0
2022-08-09 10:55:00,362.79,364.24,362.77,363.99,18908.0,351.3083,352.7124,351.289,352.4704,18908.0
2022-08-09 11:00:00,364.08,364.08,361.62,361.63,30912.0,352.5575,352.5575,350.1754,350.185,30912.0
2022-08-09 11:05:00,361.56,362.95,361.01,362.36,28954.0,350.1173,351.4633,349.5847,350.8919,28954.0
2022-08-09 11:10:00,362.16,363.53,362.16,363.53,20783.0,350.6983,352.0249,350.6983,352.0249,20783.0
2022-08-09 11:15:00,363.46,363.91,362.76,363.54,17780.0,351.9571,352.3929,351.2793,352.0346,17780.0
2022-08-09 11:20:00,363.67,364.8,363.55,363.77,17852.0,352.1605,353.2547,352.0443,352.2573,17852.0
2022-08-09 11:25:00,363.65,364.71,363.53,364.68,25402.0,352.1411,353.1676,352.0249,353.1385,25402.0
2022-08-09 11:30:00,364.69,364.91,363.93,364.28,15172.0,353.1482,353.3612,352.4122,352.7512,15172.0
2022-08-09 11:35:00,364.07,364.41,363.41,363.81,27777.0,352.5478,352.8771,351.9087,352.296,27777.0
2022-08-09 11:40:00,363.7,363.74,361.75,361.78,22469.0,352.1895,352.2283,350.3012,350.3303,22469.0
2022-08-09 11:45:00,361.7,362.8,361.67,362.63,47128.0,350.2528,351.318,350.2238,351.1534,47128.0
2022-08-09 11:50:00,362.62,362.62,361.5,361.61,32952.0,351.1437,351.1437,350.0592,350.1657,32952.0
2022-08-09 11:55:00,361.61,362.17,360.52,360.87,42174.0,350.1657,350.708,349.1102,349.4491,42174.0
2022-08-09 12:00:00,360.86,360.86,359.17,359.99,13936.0,349.4394,349.4394,347.8029,348.5969,13936.0
2022-08-09 12:05:00,360.0,360.0,358.25,358.25,9739.0,348.6066,348.6066,346.912,346.912,9739.0
2022-08-09 12:10:00,358.23,358.24,357.03,357.03,38648.0,346.8926,346.9023,345.7306,345.7306,38648.0
2022-08-09 12:15:00,357.08,357.29,356.27,356.39,26455.0,345.779,345.9824,344.9947,345.1109,26455.0
2022-08-09 12:20:00,356.32,357.55,356.17,357.54,21622.0,345.0431,346.2342,344.8978,346.2245,21622.0
2022-08-09 12:25:00,357.65,358.51,357.43,357.78,28035.0,346.331,347.1638,346.118,346.4569,28035.0
2022-08-09 12:30:00,357.74,358.19,357.36,357.65,12092.0,346.4182,346.8539,346.0502,346.331,12092.0
2022-08-09 12:35:00,357.49,357.6,356.72,357.04,14558.0,346.1761,346.2826,345.4304,345.7403,14558.0
2022-08-09 12:40:00,357.17,357.64,356.68,357.45,15183.0,345.8662,346.3213,345.3917,346.1373,15183.0
2022-08-09 12:45:00,357.5,357.54,356.57,356.78,10638.0,346.1857,346.2245,345.2852,345.4885,10638.0
2022-08-09 12:50:00,356.75,356.78,355.89,356.67,15042.0,345.4595,345.4885,344.6267,345.382,15042.0
2022-08-09 12:55:00,356.71,356.95,356.31,356.88,13071.0,345.4207,345.6532,345.0334,345.5854,13071.0
2022-08-09 13:00:00,356.98,358.47,356.98,358.42,12910.0,345.6822,347.125,345.6822,347.0766,12910.0
2022-08-09 13:05:00,358.46,358.53,357.8,358.43,25157.0,347.1154,347.1831,346.4763,347.0863,25157.0
2022-08-09 13:10:00,358.5,359.02,357.97,358.86,14154.0,347.1541,347.6576,346.6409,347.5027,14154.0
2022-08-09 13:15:00,358.67,358.67,357.86,358.04,15336.0,347.3187,347.3187,346.5344,346.7087,15336.0
2022-08-09 13:20:00,358.03,358.35,358.0,358.13,12568.0,346.699,347.0088,346.6699,346.7958,12568.0
2022-08-09 13:25:00,358.21,358.82,358.09,358.82,9305.0,346.8733,347.464,346.7571,347.464,9305.0
2022-08-09 13:30:00,358.62,358.72,357.87,358.03,12045.0,347.2703,347.3671,346.544,346.699,12045.0
2022-08-09 13:35:00,358.04,358.6,357.79,358.45,19262.0,346.7087,347.2509,346.4666,347.1057,19262.0
2022-08-09 13:40:00,358.29,358.57,357.92,358.39,12185.0,346.9507,347.2219,346.5925,347.0476,12185.0
2022-08-09 13:45:00,358.28,359.48,358.04,358.96,10867.0,346.9411,348.1031,346.7087,347.5995,10867.0
2022-08-09 13:50:00,359.11,359.19,358.7,358.91,8903.0,347.7448,347.8223,347.3478,347.5511,8903.0
2022-08-09 13:55:00,358.88,359.55,358.62,359.47,9738.0,347.5221,348.1709,347.2703,348.0934,9738.0
2022-08-09 14:00:00,359.42,360.11,358.91,358.92,18342.0,348.045,348.7131,347.5511,347.5608,18342.0
2022-08-09 14:05:00,358.94,359.05,358.24,358.49,12255.0,347.5802,347.6867,346.9023,347.1444,12255.0
2022-08-09 14:10:00,358.27,358.53,357.89,358.01,14824.0,346.9314,347.1831,346.5634,346.6796,14824.0
2022-08-09 14:15:00,357.89,357.89,356.29,356.57,13369.0,346.5634,346.5634,345.014,345.2852,13369.0
2022-08-09 14:20:00,356.5,356.62,355.68,355.98,20835.0,345.2174,345.3336,344.4233,344.7139,20835.0
2022-08-09 14:25:00,355.99,356.96,355.95,356.7,11108.0,344.7235,345.6628,344.6848,345.4111,11108.0
2022-08-09 14:30:00,356.71,358.42,356.7,358.18,9513.0,345.4207,347.0766,345.4111,346.8442,9513.0
2022-08-09 14:35:00,358.3,359.57,358.16,358.23,11734.0,346.9604,348.1902,346.8249,346.8926,11734.0
2022-08-09 14:40:00,358.24,360.1,358.24,360.1,18762.0,346.9023,348.7035,346.9023,348.7035,18762.0
2022-08-09 14:45:00,359.95,361.06,359.95,361.06,14441.0,348.5582,349.6331,348.5582,349.6331,14441.0
2022-08-09 14:50:00,361.06,361.79,360.86,360.86,13842.0,349.6331,350.34,349.4394,349.4394,13842.0
2022-08-09 14:55:00,360.91,361.71,360.23,360.45,16537.0,349.4878,350.2625,348.8293,349.0424,16537.0
2022-08-09 15:00:00,360.36,361.42,360.35,360.54,20528.0,348.9552,349.9817,348.9456,349.1295,20528.0
2022-08-09 15:05:00,360.48,360.98,359.97,360.05,19653.0,349.0714,349.5556,348.5776,348.655,19653.0
2022-08-09 15:10:00,360.05,360.18,359.41,360.0,24980.0,348.655,348.7809,348.0353,348.6066,24980.0
2022-08-09 15:15:00,359.87,360.81,359.86,360.12,17965.0,348.4807,349.391,348.4711,348.7228,17965.0
2022-08-09 15:20:00,359.98,361.0,359.94,360.97,16026.0,348.5873,349.575,348.5485,349.5459,16026.0
2022-08-09 15:25:00,360.98,361.4,360.58,360.58,19085.0,349.5556,349.9623,349.1683,349.1683,19085.0
2022-08-09 15:30:00,360.7,360.93,360.14,360.18,24731.0,349.2845,349.5072,348.7422,348.7809,24731.0
2022-08-09 15:35:00,360.12,360.65,359.47,360.41,28802.0,348.7228,349.2361,348.0934,349.0037,28802.0
2022-08-09 15:40:00,360.31,360.74,359.32,359.37,31076.0,348.9068,349.3232,347.9481,347.9966,31076.0
2022-08-09 15:45:00,359.33,360.16,359.31,360.03,28781.0,347.9578,348.7616,347.9385,348.6357,28781.0
2022-08-09 15:50:00,360.03,360.77,358.88,359.15,48743.0,348.6357,349.3523,347.5221,347.7835,48743.0
2022-08-09 15:55:00,359.21,359.41,357.94,358.17,127643.0,347.8416,348.0353,346.6118,346.8345,127643.0
2022-08-10 09:30:00,368.0,370.03,365.66,367.83,37390.0,356.3534,358.3192,354.0875,356.1888,37390.0
2022-08-10 09:35:00,367.87,367.95,365.9,365.91,15767.0,356.2276,356.305,354.3199,354.3296,15767.0
2022-08-10 09:40:00,365.79,365.93,363.69,364.99,26437.0,354.2134,354.349,352.1798,353.4387,26437.0
2022-08-10 09:45:00,364.85,366.0,364.14,366.0,6995.0,353.3031,354.4167,352.6156,354.4167,6995.0
2022-08-10 09:50:00,366.26,366.68,364.46,364.81,5891.0,354.6685,355.0752,352.9255,353.2644,5891.0
2022-08-10 09:55:00,365.22,366.32,364.2,366.03,20303.0,353.6614,354.7266,352.6737,354.4458,20303.0
2022-08-10 10:00:00,366.33,368.06,365.9,368.0,12030.0,354.7363,356.4115,354.3199,356.3534,12030.0
2022-08-10 10:05:00,368.24,369.5,367.99,368.98,6068.0,356.5858,357.806,356.3438,357.3024,6068.0
2022-08-10 10:10:00,368.98,369.5,367.55,367.98,5120.0,357.3024,357.806,355.9177,356.3341,5120.0
2022-08-10 10:15:00,367.98,367.98,365.39,365.52,3743.0,356.3341,356.3341,353.826,353.9519,3743.0
2022-08-10 10:20:00,365.42,366.56,364.9,366.12,14382.0,353.8551,354.959,353.3516,354.5329,14382.0
2022-08-10 10:25:00,366.32,367.13,366.26,366.92,2875.0,354.7266,355.511,354.6685,355.3076,2875.0
2022-08-10 10:30:00,366.92,367.03,365.97,366.82,9657.0,355.3076,355.4141,354.3877,355.2108,9657.0
2022-08-10 10:35:00,366.98,367.56,366.98,367.54,1708.0,355.3657,355.9274,355.3657,355.908,1708.0
2022-08-10 10:40:00,367.54,368.17,367.4,367.96,2606.0,355.908,356.5181,355.7724,356.3147,2606.0
2022-08-10 10:45:00,368.17,368.6,367.81,367.9,8166.0,356.5181,356.9345,356.1695,356.2566,8166.0
2022-08-10 10:50:00,368.09,368.47,367.85,368.01,2500.0,356.4406,356.8086,356.2082,356.3631,2500.0
2022-08-10 10:55:00,367.87,368.98,367.87,368.98,3800.0,356.2276,357.3024,356.2276,357.3024,3800.0
2022-08-10 11:00:00,369.22,370.21,369.03,370.21,6603.0,357.5348,358.4935,357.3508,358.4935,6603.0
2022-08-10 11:05:00,370.33,371.44,370.29,370.54,5420.0,358.6097,359.6846,358.571,358.8131,5420.0
2022-08-10 11:10:00,370.48,370.48,369.32,369.81,4271.0,358.755,358.755,357.6317,358.1062,4271.0
2022-08-10 11:15:00,369.85,370.4,369.62,370.3,3626.0,358.1449,358.6775,357.9222,358.5806,3626.0
2022-08-10 11:20:00,370.55,371.72,370.45,371.66,3402.0,358.8227,359.9557,358.7259,359.8976,3402.0
2022-08-10 11:25:00,371.6,372.08,371.56,372.02,5549.0,359.8395,360.3043,359.8008,360.2462,5549.0
2022-08-10 11:30:00,372.24,373.59,372.24,373.28,38415.0,360.4593,361.7665,360.4593,361.4663,38415.0
2022-08-10 11:35:00,373.19,373.27,372.38,372.5,10613.0,361.3792,361.4567,360.5948,360.711,10613.0
2022-08-10 11:40:00,372.69,374.07,372.69,374.0,4877.0,360.895,362.2313,360.895,362.1636,4877.0
2022-08-10 11:45:00,374.07,374.07,372.46,372.52,8744.0,362.2313,362.2313,360.6723,360.7304,8744.0
2022-08-10 11:50:00,372.27,373.43,371.58,373.43,2235.0,360.4883,361.6116,359.8201,361.6116,2235.0
2022-08-10 11:55:00,373.35,373.83,372.97,373.41,3155.0,361.5341,361.9989,361.1661,361.5922,3155.0
2022-08-10 12:00:00,373.25,373.87,372.72,373.06,3900.0,361.4373,362.0377,360.9241,361.2533,3900.0
2022-08-10 12:05:00,372.8,372.98,372.4,372.98,5678.0,361.0015,361.1758,360.6142,361.1758,5678.0
2022-08-10 12:10:00,372.86,373.18,372.36,372.73,3310.0,361.0596,361.3695,360.5755,360.9337,3310.0
2022-08-10 12:15:00,372.13,372.33,371.35,371.38,46751.0,360.3527,360.5464,359.5974,359.6265,46751.0
2022-08-10 12:20:00,371.18,371.18,370.3,370.74,5953.0,359.4328,359.4328,358.5806,359.0067,5953.0
2022-08-10 12:25:00,370.74,371.14,370.5,371.14,2300.0,359.0067,359.3941,358.7743,359.3941,2300.0
2022-08-10 12:30:00,371.13,371.48,370.72,370.72,4300.0,359.3844,359.7233,358.9874,358.9874,4300.0
2022-08-10 12:35:00,371.08,371.37,371.02,371.07,1800.0,359.336,359.6168,359.2779,359.3263,1800.0
2022-08-10 12:40:00,371.0,371.24,370.34,370.67,3599.0,359.2585,359.4909,358.6194,358.9389,3599.0
2022-08-10 12:45:00,370.38,370.59,370.22,370.49,2800.0,358.6581,358.8615,358.5032,358.7646,2800.0
2022-08-10 12:50:00,370.3,370.3,369.5,370.1,4467.0,358.5806,358.5806,357.806,358.387,4467.0
2022-08-10 12:55:00,370.06,370.07,369.57,369.88,4554.0,358.3482,358.3579,357.8738,358.1739,4554.0
2022-08-10 13:00:00,369.78,369.88,368.64,369.49,3411.0,358.0771,358.1739,356.9732,357.7963,3411.0
2022-08-10 13:05:00,369.45,370.05,369.23,369.97,4480.0,357.7576,358.3386,357.5445,358.2611,4480.0
2022-08-10 13:10:00,369.91,370.24,369.33,369.81,6010.0,358.203,358.5225,357.6413,358.1062,6010.0
2022-08-10 13:15:00,369.76,370.51,369.76,370.51,2700.0,358.0577,358.784,358.0577,358.784,2700.0
2022-08-10 13:20:00,370.44,370.78,370.07,370.78,4252.0,358.7162,359.0455,358.3579,359.0455,4252.0
2022-08-10 13:25:00,370.72,370.99,370.25,370.33,5956.0,358.9874,359.2488,358.5322,358.6097,5956.0
2022-08-10 13:30:00,370.59,371.3,370.19,371.27,4600.0,358.8615,359.549,358.4741,359.52,4600.0
2022-08-10 13:35:00,371.91,371.93,371.3,371.56,4343.0,360.1397,360.1591,359.549,359.8008,4343.0
2022-08-10 13:40:00,371.43,372.31,371.33,372.26,3265.0,359.6749,360.527,359.5781,360.4786,3265.0
2022-08-10 13:45:00,372.39,372.53,371.91,372.33,5795.0,360.6045,360.7401,360.1397,360.5464,5795.0
2022-08-10 13:50:00,372.46,372.71,372.12,372.12,3592.0,360.6723,360.9144,360.3431,360.3431,3592.0
2022-08-10 13:55:00,372.18,372.62,371.9,372.17,6215.0,360.4012,360.8272,360.13,360.3915,6215.0
2022-08-10 14:00:00,372.3,372.85,372.03,372.85,7033.0,360.5174,361.0499,360.2559,361.0499,7033.0
2022-08-10 14:05:00,372.79,372.9,372.2,372.27,5370.0,360.9918,361.0984,360.4205,360.4883,5370.0
2022-08-10 14:10:00,372.28,372.37,371.44,371.44,3202.0,360.498,360.5851,359.6846,359.6846,3202.0
2022-08-10 14:15:00,371.44,372.05,371.37,371.61,5287.0,359.6846,360.2753,359.6168,359.8492,5287.0
2022-08-10 14:20:00,371.87,372.33,371.87,372.33,2828.0,360.101,360.5464,360.101,360.5464,2828.0
2022-08-10 14:25:00,372.4,373.0,372.4,372.88,5418.0,360.6142,361.1952,360.6142,361.079,5418.0
2022-08-10 14:30:00,372.85,372.88,371.98,372.87,5435.0,361.0499,361.079,360.2075,361.0693,5435.0
2022-08-10 14:35:00,372.91,373.64,372.89,372.89,3602.0,361.108,361.8149,361.0887,361.0887,3602.0
2022-08-10 14:40:00,373.02,373.3,372.2,372.65,8149.0,361.2146,361.4857,360.4205,360.8563,8149.0
2022-08-10 14:45:00,372.78,372.92,372.07,372.14,3761.0,360.9822,361.1177,360.2946,360.3624,3761.0
2022-08-10 14:50:00,371.99,372.55,371.89,372.03,7534.0,360.2172,360.7594,360.1203,360.2559,7534.0
2022-08-10 14:55:00,371.87,372.19,371.23,371.8,4708.0,360.101,360.4108,359.4812,360.0332,4708.0
2022-08-10 15:00:00,371.65,372.18,371.42,372.08,7809.0,359.8879,360.4012,359.6652,360.3043,7809.0
2022-08-10 15:05:00,372.12,372.12,371.55,371.83,5590.0,360.3431,360.3431,359.7911,360.0622,5590.0
2022-08-10 15:10:00,371.84,372.51,371.79,372.41,7506.0,360.0719,360.7207,360.0235,360.6239,7506.0
2022-08-10 15:15:00,372.49,373.24,372.21,373.11,8256.0,360.7013,361.4276,360.4302,361.3017,8256.0
2022-08-10 15:20:00,373.1,373.76,372.94,373.56,8088.0,361.292,361.9311,361.1371,361.7375,8088.0
2022-08-10 15:25:00,373.6,373.91,373.46,373.74,11678.0,361.7762,362.0764,361.6406,361.9118,11678.0
2022-08-10 15:30:00,373.68,373.73,373.1,373.61,11347.0,361.8537,361.9021,361.292,361.7859,11347.0
2022-08-10 15:35:00,373.61,374.49,373.61,374.22,12434.0,361.7859,362.638,361.7859,362.3766,12434.0
2022-08-10 15:40:00,374.17,374.9,373.34,374.9,31361.0,362.3282,363.0351,361.5244,363.0351,31361.0
2022-08-10 15:45:00,374.92,375.28,374.36,374.63,21050.0,363.0544,363.403,362.5122,362.7736,21050.0
2022-08-10 15:50:00,374.71,375.5,373.49,374.72,37507.0,362.8511,363.6161,361.6697,362.8608,37507.0
2022-08-10 15:55:00,375.06,375.42,373.94,374.5,88161.0,363.19,363.5386,362.1055,362.6477,88161.0
2022-08-11 09:30:00,375.48,376.81,374.86,375.0,12658.0,363.5967,364.8846,362.9963,363.1319,12658.0
2022-08-11 09:35:00,375.56,379.18,375.56,378.91,4208.0,363.6742,367.1796,363.6742,366.9182,4208.0
2022-08-11 09:40:00,378.58,380.25,378.57,379.88,7876.0,366.5986,368.2157,366.5889,367.8575,7876.0
2022-08-11 09:45:00,379.56,382.98,379.31,381.68,40720.0,367.5476,370.8593,367.3055,369.6005,40720.0
2022-08-11 09:50:00,381.85,381.85,379.9,380.81,8088.0,369.7651,369.7651,367.8768,368.758,8088.0
2022-08-11 09:55:00,379.94,380.68,379.82,380.09,3814.0,367.9156,368.6321,367.7994,368.0608,3814.0
2022-08-11 10:00:00,380.58,382.0,380.58,381.86,4284.0,368.5353,369.9104,368.5353,369.7748,4284.0
2022-08-11 10:05:00,382.05,383.67,382.05,383.48,4832.0,369.9588,371.5275,369.9588,371.3435,4832.0
2022-08-11 10:10:00,383.2,384.18,383.2,383.99,6157.0,371.0724,372.0214,371.0724,371.8374,6157.0
2022-08-11 10:15:00,384.15,385.62,383.95,385.47,10467.0,371.9923,373.4158,371.7987,373.2705,10467.0
2022-08-11 10:20:00,385.31,385.4,383.83,383.83,3421.0,373.1156,373.2028,371.6824,371.6824,3421.0
2022-08-11 10:25:00,383.67,384.12,382.77,383.49,22881.0,371.5275,371.9633,370.656,371.3532,22881.0
2022-08-11 10:30:00,383.81,383.98,383.2,383.43,3766.0,371.6631,371.8277,371.0724,371.2951,3766.0
2022-08-11 10:35:00,383.5,383.72,383.01,383.1,11914.0,371.3629,371.5759,370.8884,370.9756,11914.0
2022-08-11 10:40:00,383.05,383.48,381.0,381.0,21328.0,370.9271,371.3435,368.942,368.942,21328.0
2022-08-11 10:45:00,380.66,380.79,379.9,380.58,15560.0,368.6128,368.7387,367.8768,368.5353,15560.0
2022-08-11 10:50:00,380.57,381.59,380.34,381.17,7120.0,368.5256,369.5133,368.3029,369.1066,7120.0
2022-08-11 10:55:00,381.34,381.41,380.19,380.19,4859.0,369.2713,369.339,368.1576,368.1576,4859.0
2022-08-11 11:00:00,380.12,380.5,379.73,379.94,5516.0,368.0899,368.4578,367.7122,367.9156,5516.0
2022-08-11 11:05:00,379.8,379.8,376.02,376.47,22696.0,367.78,367.78,364.1196,364.5554,22696.0
2022-08-11 11:10:00,376.76,377.12,376.2,376.75,10213.0,364.8362,365.1848,364.2939,364.8265,10213.0
2022-08-11 11:15:00,376.6,377.52,374.91,374.91,12030.0,364.6813,365.5721,363.0448,363.0448,12030.0
2022-08-11 11:20:00,375.21,375.65,374.68,375.65,4628.0,363.3353,363.7613,362.822,363.7613,4628.0
2022-08-11 11:25:00,375.66,375.8,374.66,375.43,9351.0,363.771,363.9066,362.8027,363.5483,9351.0
2022-08-11 11:30:00,375.39,377.13,375.39,376.36,12090.0,363.5096,365.1945,363.5096,364.4489,12090.0
2022-08-11 11:35:00,376.3,376.34,374.67,374.76,6816.0,364.3908,364.4295,362.8123,362.8995,6816.0
2022-08-11 11:40:00,374.96,375.46,374.43,375.27,6941.0,363.0932,363.5773,362.5799,363.3934,6941.0
2022-08-11 11:45:00,375.18,375.2,373.8,373.8,5301.0,363.3062,363.3256,361.9699,361.9699,5301.0
2022-08-11 11:50:00,372.76,373.28,372.45,372.57,4081.0,360.9628,361.4663,360.6626,360.7788,4081.0
2022-08-11 11:55:00,372.45,372.98,372.26,372.43,6467.0,360.6626,361.1758,360.4786,360.6432,6467.0
2022-08-11 12:00:00,372.45,373.65,372.45,372.9,5384.0,360.6626,361.8246,360.6626,361.0984,5384.0
2022-08-11 12:05:00,373.11,373.37,372.43,372.74,4804.0,361.3017,361.5535,360.6432,360.9434,4804.0
2022-08-11 12:10:00,372.9,373.32,372.24,373.24,4092.0,361.0984,361.5051,360.4593,361.4276,4092.0
2022-08-11 12:15:00,373.17,374.18,372.81,374.03,6455.0,361.3598,362.3379,361.0112,362.1926,6455.0
2022-08-11 12:20:00,373.77,373.98,373.03,373.81,5000.0,361.9408,362.1442,361.2243,361.9796,5000.0
2022-08-11 12:25:00,374.24,374.67,374.11,374.41,2462.0,362.396,362.8123,362.2701,362.5606,2462.0
2022-08-11 12:30:00,374.76,375.25,374.76,374.77,3663.0,362.8995,363.374,362.8995,362.9092,3663.0
2022-08-11 12:35:00,374.5,374.5,374.11,374.47,8448.0,362.6477,362.6477,362.2701,362.6187,8448.0
2022-08-11 12:40:00,374.57,374.83,374.24,374.24,4985.0,362.7155,362.9673,362.396,362.396,4985.0
2022-08-11 12:45:00,373.97,374.63,373.97,374.63,2497.0,362.1345,362.7736,362.1345,362.7736,2497.0
2022-08-11 12:50:00,374.68,374.81,374.28,374.65,4766.0,362.822,362.9479,362.4347,362.793,4766.0
2022-08-11 12:55:00,374.78,375.02,374.11,374.12,6135.0,362.9189,363.1513,362.2701,362.2798,6135.0
2022-08-11 13:00:00,374.44,374.8,374.1,374.3,2400.0,362.5896,362.9382,362.2604,362.4541,2400.0
2022-08-11 13:05:00,374.39,374.56,373.55,373.64,2160.0,362.5412,362.7058,361.7278,361.8149,2160.0
2022-08-11 13:10:00,373.65,374.43,373.65,374.15,2157.0,361.8246,362.5799,361.8246,362.3088,2157.0
2022-08-11 13:15:00,373.97,375.1,373.97,375.01,2200.0,362.1345,363.2287,362.1345,363.1416,2200.0
2022-08-11 13:20:00,374.94,375.39,374.55,374.95,8484.0,363.0738,363.5096,362.6961,363.0835,8484.0
2022-08-11 13:25:00,375.01,375.01,373.99,374.39,2784.0,363.1416,363.1416,362.1539,362.5412,2784.0
2022-08-11 13:30:00,374.39,374.44,374.01,374.27,3621.0,362.5412,362.5896,362.1732,362.425,3621.0
2022-08-11 13:35:00,374.0,374.75,373.84,374.37,3400.0,362.1636,362.8898,362.0086,362.5218,3400.0
2022-08-11 13:40:00,374.17,374.76,374.17,374.66,2830.0,362.3282,362.8995,362.3282,362.8027,2830.0
2022-08-11 13:45:00,374.52,375.12,374.51,375.12,5141.0,362.6671,363.2481,362.6574,363.2481,5141.0
2022-08-11 13:50:00,375.08,375.16,374.53,374.57,3344.0,363.2094,363.2868,362.6768,362.7155,3344.0
2022-08-11 13:55:00,374.59,374.63,374.3,374.4,6834.0,362.7349,362.7736,362.4541,362.5509,6834.0
2022-08-11 14:00:00,374.43,374.49,373.87,374.29,4248.0,362.5799,362.638,362.0377,362.4444,4248.0
2022-08-11 14:05:00,373.96,374.4,373.96,374.36,2241.0,362.1248,362.5509,362.1248,362.5122,2241.0
2022-08-11 14:10:00,374.26,374.52,373.72,373.83,4738.0,362.4153,362.6671,361.8924,361.9989,4738.0
2022-08-11 14:15:00,373.74,374.48,373.69,374.23,3667.0,361.9118,362.6284,361.8634,362.3863,3667.0
2022-08-11 14:20:00,374.3,374.58,374.15,374.53,2270.0,362.4541,362.7252,362.3088,362.6768,2270.0
2022-08-11 14:25:00,374.43,374.71,374.25,374.44,2800.0,362.5799,362.8511,362.4056,362.5896,2800.0
2022-08-11 14:30:00,374.25,374.26,373.4,373.58,2561.0,362.4056,362.4153,361.5825,361.7568,2561.0
2022-08-11 14:35:00,373.57,373.92,373.02,373.19,3342.0,361.7472,362.0861,361.2146,361.3792,3342.0
2022-08-11 14:40:00,372.98,373.41,372.28,372.7,3222.0,361.1758,361.5922,360.498,360.9047,3222.0
2022-08-11 14:45:00,372.51,372.8,372.22,372.8,2504.0,360.7207,361.0015,360.4399,361.0015,2504.0
2022-08-11 14:50:00,372.26,372.41,371.21,371.22,2000.0,360.4786,360.6239,359.4618,359.4715,2000.0
2022-08-11 14:55:00,371.22,372.45,371.22,372.44,8505.0,359.4715,360.6626,359.4715,360.6529,8505.0
2022-08-11 15:00:00,371.93,372.32,371.61,372.32,3563.0,360.1591,360.5367,359.8492,360.5367,3563.0
2022-08-11 15:05:00,372.07,372.16,371.25,372.09,3972.0,360.2946,360.3818,359.5006,360.314,3972.0
2022-08-11 15:10:00,372.19,372.33,371.08,371.69,4664.0,360.4108,360.5464,359.336,359.9267,4664.0
2022-08-11 15:15:00,371.54,372.26,371.4,371.89,6700.0,359.7814,360.4786,359.6458,360.1203,6700.0
2022-08-11 15:20:00,371.8,372.19,371.35,371.75,7094.0,360.0332,360.4108,359.5974,359.9848,7094.0
2022-08-11 15:25:00,371.93,372.87,371.88,372.65,8593.0,360.1591,361.0693,360.1106,360.8563,8593.0
2022-08-11 15:30:00,372.75,373.68,372.43,373.47,10072.0,360.9531,361.8537,360.6432,361.6503,10072.0
2022-08-11 15:35:00,373.3,373.4,372.54,373.24,10047.0,361.4857,361.5825,360.7498,361.4276,10047.0
2022-08-11 15:40:00,373.18,373.56,373.04,373.18,13580.0,361.3695,361.7375,361.2339,361.3695,13580.0
2022-08-11 15:45:00,373.29,373.46,372.7,373.33,15756.0,361.476,361.6406,360.9047,361.5148,15756.0
2022-08-11 15:50:00,373.08,375.08,373.06,374.21,18398.0,361.2727,363.2094,361.2533,362.3669,18398.0
2022-08-11 15:55:00,374.11,374.21,372.2,372.63,49535.0,362.2701,362.3669,360.4205,360.8369,49535.0
2022-08-12 09:30:00,374.38,376.0,372.49,373.44,13097.0,363.7679,365.3419,361.9314,362.8545,13097.0
2022-08-12 09:35:00,374.16,375.3,373.58,375.15,3500.0,363.5541,364.6618,362.9905,364.516,3500.0
2022-08-12 09:40:00,376.29,378.62,376.29,377.3,8758.0,365.6237,367.8877,365.6237,366.6051,8758.0
2022-08-12 09:45:00,377.62,378.99,377.06,377.69,6106.0,366.916,368.2472,366.3719,366.984,6106.0
2022-08-12 09:50:00,377.31,379.59,376.76,378.69,8712.0,366.6148,368.8302,366.0804,367.9557,8712.0
2022-08-12 09:55:00,378.43,379.38,377.71,379.38,4553.0,367.7031,368.6261,367.0035,368.6261,4553.0
2022-08-12 10:00:00,378.66,379.88,377.61,377.61,16014.0,367.9265,369.112,366.9063,366.9063,16014.0
2022-08-12 10:05:00,378.07,379.79,377.17,379.57,3529.0,367.3533,369.0245,366.4788,368.8107,3529.0
2022-08-12 10:10:00,379.99,381.43,378.73,379.1,8150.0,369.2188,370.618,367.9946,368.3541,8150.0
2022-08-12 10:15:00,379.59,380.54,379.14,380.54,9326.0,368.8302,369.7532,368.3929,369.7532,9326.0
2022-08-12 10:20:00,380.1,380.58,379.55,379.6,4371.0,369.3257,369.7921,368.7913,368.8399,4371.0
2022-08-12 10:25:00,379.56,379.85,378.75,379.45,6959.0,368.801,369.0828,368.014,368.6941,6959.0
2022-08-12 10:30:00,379.44,380.12,379.11,379.47,7356.0,368.6844,369.3452,368.3638,368.7136,7356.0
2022-08-12 10:35:00,380.07,380.15,378.48,378.49,4135.0,369.2966,369.3743,367.7516,367.7614,4135.0
2022-08-12 10:40:00,378.23,378.23,377.23,377.83,2833.0,367.5087,367.5087,366.5371,367.1201,2833.0
2022-08-12 10:45:00,377.44,377.8,377.01,377.4,4198.0,366.7411,367.0909,366.3233,366.7023,4198.0
2022-08-12 10:50:00,377.51,378.23,377.38,378.01,4300.0,366.8091,367.5087,366.6828,367.295,4300.0
2022-08-12 10:55:00,378.01,378.81,377.83,378.72,4100.0,367.295,368.0723,367.1201,367.9848,4100.0
2022-08-12 11:00:00,378.59,379.93,378.49,379.01,3900.0,367.8585,369.1605,367.7614,368.2666,3900.0
2022-08-12 11:05:00,379.06,379.18,378.27,378.45,4075.0,368.3152,368.4318,367.5476,367.7225,4075.0
2022-08-12 11:10:00,378.5,378.85,378.16,378.85,3469.0,367.7711,368.1112,367.4407,368.1112,3469.0
2022-08-12 11:15:00,378.82,380.17,378.73,379.28,4910.0,368.082,369.3937,367.9946,368.529,4910.0
2022-08-12 11:20:00,379.3,379.53,379.02,379.13,4935.0,368.5484,368.7719,368.2763,368.3832,4935.0
2022-08-12 11:25:00,379.1,379.47,378.94,378.94,4262.0,368.3541,368.7136,368.1986,368.1986,4262.0
2022-08-12 11:30:00,379.15,379.33,379.02,379.33,1900.0,368.4027,368.5775,368.2763,368.5775,1900.0
2022-08-12 11:35:00,379.48,379.51,378.85,379.21,5638.0,368.7233,368.7524,368.1112,368.4609,5638.0
2022-08-12 11:40:00,379.35,379.66,379.07,379.08,2298.0,368.597,368.8982,368.3249,368.3346,2298.0
2022-08-12 11:45:00,379.22,380.0,379.2,379.63,3400.0,368.4707,369.2286,368.4512,368.869,3400.0
2022-08-12 11:50:00,379.58,379.95,379.15,379.52,2725.0,368.8205,369.18,368.4027,368.7622,2725.0
2022-08-12 11:55:00,379.66,379.91,379.02,379.13,2300.0,368.8982,369.1411,368.2763,368.3832,2300.0
2022-08-12 12:00:00,379.12,379.96,378.74,379.85,2900.0,368.3735,369.1897,368.0043,369.0828,2900.0
2022-08-12 12:05:00,379.98,380.36,379.67,379.98,1940.0,369.2091,369.5784,368.9079,369.2091,1940.0
2022-08-12 12:10:00,380.3,380.32,379.7,379.91,3639.0,369.5201,369.5395,368.9371,369.1411,3639.0
2022-08-12 12:15:00,379.95,380.43,379.92,380.14,3376.0,369.18,369.6464,369.1508,369.3646,3376.0
2022-08-12 12:20:00,380.14,380.83,380.14,380.63,4000.0,369.3646,370.035,369.3646,369.8407,4000.0
2022-08-12 12:25:00,380.81,381.22,380.71,381.21,5667.0,370.0156,370.414,369.9184,370.4043,5667.0
2022-08-12 12:30:00,381.21,381.21,380.38,380.51,3784.0,370.4043,370.4043,369.5978,369.7241,3784.0
2022-08-12 12:35:00,380.6,380.6,380.08,380.25,2477.0,369.8115,369.8115,369.3063,369.4715,2477.0
2022-08-12 12:40:00,380.08,380.72,380.0,380.71,1550.0,369.3063,369.9281,369.2286,369.9184,1550.0
2022-08-12 12:45:00,380.71,380.71,380.07,380.43,2750.0,369.9184,369.9184,369.2966,369.6464,2750.0
2022-08-12 12:50:00,380.11,380.11,379.7,379.87,3200.0,369.3354,369.3354,368.9371,369.1022,3200.0
2022-08-12 12:55:00,379.87,380.15,379.86,380.11,2114.0,369.1022,369.3743,369.0925,369.3354,2114.0
2022-08-12 13:00:00,380.24,380.82,380.22,380.67,4900.0,369.4618,370.0253,369.4423,369.8796,4900.0
2022-08-12 13:05:00,380.91,381.6,380.82,381.59,3400.0,370.1128,370.7832,370.0253,370.7735,3400.0
2022-08-12 13:10:00,381.77,381.77,381.37,381.66,6203.0,370.9484,370.9484,370.5597,370.8415,6203.0
2022-08-12 13:15:00,381.62,382.78,381.55,382.66,7700.0,370.8026,371.9298,370.7346,371.8132,7700.0
2022-08-12 13:20:00,382.67,382.78,382.48,382.63,4310.0,371.8229,371.9298,371.6383,371.784,4310.0
2022-08-12 13:25:00,382.59,382.67,381.98,382.1,4350.0,371.7451,371.8229,371.1524,371.269,4350.0
2022-08-12 13:30:00,382.33,382.42,381.87,381.99,2861.0,371.4925,371.58,371.0455,371.1621,2861.0
2022-08-12 13:35:00,381.62,382.16,381.54,382.16,2100.0,370.8026,371.3273,370.7249,371.3273,2100.0
2022-08-12 13:40:00,381.95,382.21,381.56,381.95,3500.0,371.1233,371.3759,370.7443,371.1233,3500.0
2022-08-12 13:45:00,381.87,381.98,381.59,381.66,3600.0,371.0455,371.1524,370.7735,370.8415,3600.0
2022-08-12 13:50:00,381.77,382.26,381.76,382.23,2500.0,370.9484,371.4245,370.9387,371.3953,2500.0
2022-08-12 13:55:00,382.41,382.56,382.23,382.25,2833.0,371.5702,371.716,371.3953,371.4148,2833.0
2022-08-12 14:00:00,382.28,382.45,382.17,382.18,2139.0,371.4439,371.6091,371.337,371.3468,2139.0
2022-08-12 14:05:00,382.2,382.32,381.82,381.82,3894.0,371.3662,371.4828,370.997,370.997,3894.0
2022-08-12 14:10:00,381.87,382.08,381.65,381.92,4207.0,371.0455,371.2496,370.8318,371.0941,4207.0
2022-08-12 14:15:00,381.95,382.28,381.59,381.69,2644.0,371.1233,371.4439,370.7735,370.8707,2644.0
2022-08-12 14:20:00,381.65,381.66,381.54,381.65,1684.0,370.8318,370.8415,370.7249,370.8318,1684.0
2022-08-12 14:25:00,381.62,382.27,381.62,382.27,2726.0,370.8026,371.4342,370.8026,371.4342,2726.0
2022-08-12 14:30:00,382.35,382.79,382.1,382.72,3038.0,371.5119,371.9395,371.269,371.8715,3038.0
2022-08-12 14:35:00,382.6,382.98,382.46,382.75,3956.0,371.7549,372.1241,371.6188,371.9006,3956.0
2022-08-12 14:40:00,382.71,383.41,382.6,383.41,3423.0,371.8617,372.5419,371.7549,372.5419,3423.0
2022-08-12 14:45:00,383.27,383.64,383.17,383.42,3300.0,372.4059,372.7654,372.3087,372.5516,3300.0
2022-08-12 14:50:00,383.58,383.78,383.2,383.2,3400.0,372.7071,372.9014,372.3378,372.3378,3400.0
2022-08-12 14:55:00,383.14,383.14,382.57,382.57,3282.0,372.2796,372.2796,371.7257,371.7257,3282.0
2022-08-12 15:00:00,382.16,382.29,381.87,382.1,3941.0,371.3273,371.4536,371.0455,371.269,3941.0
2022-08-12 15:05:00,382.12,382.51,382.12,382.23,4309.0,371.2885,371.6674,371.2885,371.3953,4309.0
2022-08-12 15:10:00,382.4,382.84,382.26,382.26,5013.0,371.5605,371.9881,371.4245,371.4245,5013.0
2022-08-12 15:15:00,382.19,382.6,381.8,382.57,11740.0,371.3565,371.7549,370.9775,371.7257,11740.0
2022-08-12 15:20:00,382.62,382.66,382.32,382.65,4652.0,371.7743,371.8132,371.4828,371.8034,4652.0
2022-08-12 15:25:00,382.64,382.69,381.97,382.6,6607.0,371.7937,371.8423,371.1427,371.7549,6607.0
2022-08-12 15:30:00,382.63,383.03,382.59,382.75,6275.0,371.784,372.1727,371.7451,371.9006,6275.0
2022-08-12 15:35:00,382.85,382.87,382.36,382.82,7776.0,371.9978,372.0172,371.5217,371.9686,7776.0
2022-08-12 15:40:00,382.82,382.83,382.17,382.31,12548.0,371.9686,371.9783,371.337,371.4731,12548.0
2022-08-12 15:45:00,382.25,382.28,381.29,381.54,22332.0,371.4148,371.4439,370.482,370.7249,22332.0
2022-08-12 15:50:00,381.57,381.74,380.59,381.15,38708.0,370.7541,370.9192,369.8018,370.346,38708.0
2022-08-12 15:55:00,381.17,381.38,380.72,381.17,50387.0,370.3654,370.5694,369.9281,370.3654,50387.0
2022-08-15 09:30:00,377.74,383.22,374.09,383.22,19845.0,367.0326,372.3573,363.4861,372.3573,19845.0
2022-08-15 09:35:00,383.02,383.03,380.93,381.7,5920.0,372.163,372.1727,370.1322,370.8804,5920.0
2022-08-15 09:40:00,381.7,381.97,378.85,379.4,8231.0,370.8804,371.1427,368.1112,368.6456,8231.0
2022-08-15 09:45:00,379.46,380.88,378.69,380.58,4701.0,368.7039,370.0836,367.9557,369.7921,4701.0
2022-08-15 09:50:00,380.56,383.32,379.83,382.72,13338.0,369.7727,372.4544,369.0634,371.8715,13338.0
2022-08-15 09:55:00,382.85,384.84,382.72,383.88,7768.0,371.9978,373.9314,371.8715,372.9986,7768.0
2022-08-15 10:00:00,384.02,384.02,380.57,381.34,4970.0,373.1346,373.1346,369.7824,370.5306,4970.0
2022-08-15 10:05:00,381.04,382.49,380.77,382.49,10268.0,370.2391,371.648,369.9767,371.648,10268.0
2022-08-15 10:10:00,382.63,382.9,380.93,381.21,3003.0,371.784,372.0464,370.1322,370.4043,3003.0
2022-08-15 10:15:00,380.82,381.31,380.39,381.03,3200.0,370.0253,370.5014,369.6075,370.2294,3200.0
2022-08-15 10:20:00,380.9,381.14,379.89,380.76,11600.0,370.103,370.3362,369.1217,369.967,11600.0
2022-08-15 10:25:00,380.2,381.21,380.07,381.21,2326.0,369.4229,370.4043,369.2966,370.4043,2326.0
2022-08-15 10:30:00,381.25,382.1,381.08,381.93,2600.0,370.4431,371.269,370.2779,371.1038,2600.0
2022-08-15 10:35:00,381.8,381.8,380.77,381.18,2104.0,370.9775,370.9775,369.9767,370.3751,2104.0
2022-08-15 10:40:00,381.55,382.98,381.55,382.01,3207.0,370.7346,372.1241,370.7346,371.1816,3207.0
2022-08-15 10:45:00,381.95,382.4,381.26,381.29,2457.0,371.1233,371.5605,370.4528,370.482,2457.0
2022-08-15 10:50:00,380.51,381.4,380.03,381.02,3407.0,369.7241,370.5889,369.2577,370.2196,3407.0
2022-08-15 10:55:00,381.29,381.69,380.69,380.92,2506.0,370.482,370.8707,369.899,370.1225,2506.0
2022-08-15 11:00:00,380.43,381.36,380.17,380.99,3053.0,369.6464,370.55,369.3937,370.1905,3053.0
2022-08-15 11:05:00,380.9,381.7,380.19,380.19,2500.0,370.103,370.8804,369.4132,369.4132,2500.0
2022-08-15 11:10:00,380.06,380.06,378.35,378.78,6375.0,369.2869,369.2869,367.6253,368.0431,6375.0
2022-08-15 11:15:00,378.71,379.77,378.4,379.4,16804.0,367.9751,369.0051,367.6739,368.6456,16804.0
2022-08-15 11:20:00,379.56,380.63,379.5,380.36,3614.0,368.801,369.8407,368.7427,369.5784,3614.0
2022-08-15 11:25:00,380.53,380.68,380.23,380.56,2300.0,369.7435,369.8893,369.452,369.7727,2300.0
2022-08-15 11:30:00,380.69,381.55,380.69,380.93,3153.0,369.899,370.7346,369.899,370.1322,3153.0
2022-08-15 11:35:00,380.86,381.38,380.84,381.38,2600.0,370.0642,370.5694,370.0447,370.5694,2600.0
2022-08-15 11:40:00,381.42,382.25,380.87,382.25,1600.0,370.6083,371.4148,370.0739,371.4148,1600.0
2022-08-15 11:45:00,382.3,382.62,382.08,382.2,2920.0,371.4634,371.7743,371.2496,371.3662,2920.0
2022-08-15 11:50:00,382.56,382.78,382.11,382.53,3700.0,371.716,371.9298,371.2787,371.6868,3700.0
2022-08-15 11:55:00,382.63,382.75,382.15,382.41,1800.0,371.784,371.9006,371.3176,371.5702,1800.0
2022-08-15 12:00:00,382.46,382.7,382.44,382.69,3026.0,371.6188,371.852,371.5994,371.8423,3026.0
2022-08-15 12:05:00,382.41,382.7,382.25,382.3,2837.0,371.5702,371.852,371.4148,371.4634,2837.0
2022-08-15 12:10:00,382.32,382.61,381.85,381.85,3263.0,371.4828,371.7646,371.0261,371.0261,3263.0
2022-08-15 12:15:00,381.98,382.83,381.98,382.02,7803.0,371.1524,371.9783,371.1524,371.1913,7803.0
2022-08-15 12:20:00,381.95,382.23,381.79,382.13,3104.0,371.1233,371.3953,370.9678,371.2982,3104.0
2022-08-15 12:25:00,382.2,382.5,381.96,382.5,9753.0,371.3662,371.6577,371.133,371.6577,9753.0
2022-08-15 12:30:00,382.3,382.6,382.11,382.44,3800.0,371.4634,371.7549,371.2787,371.5994,3800.0
2022-08-15 12:35:00,382.47,382.57,382.01,382.01,4143.0,371.6285,371.7257,371.1816,371.1816,4143.0
2022-08-15 12:40:00,382.19,382.38,381.67,382.38,16965.0,371.3565,371.5411,370.8512,371.5411,16965.0
2022-08-15 12:45:00,382.36,382.75,382.33,382.55,974.0,371.5217,371.9006,371.4925,371.7063,974.0
2022-08-15 12:50:00,382.09,382.7,382.07,382.7,1800.0,371.2593,371.852,371.2399,371.852,1800.0
2022-08-15 12:55:00,382.69,383.27,382.67,383.14,2618.0,371.8423,372.4059,371.8229,372.2796,2618.0
2022-08-15 13:00:00,383.11,383.14,382.58,382.98,3065.0,372.2504,372.2796,371.7354,372.1241,3065.0
2022-08-15 13:05:00,383.13,383.45,382.95,383.37,2582.0,372.2698,372.5808,372.0949,372.503,2582.0
2022-08-15 13:10:00,383.42,384.0,383.42,383.72,2700.0,372.5516,373.1152,372.5516,372.8431,2700.0
2022-08-15 13:15:00,383.67,383.95,383.55,383.55,2200.0,372.7945,373.0666,372.6779,372.6779,2200.0
2022-08-15 13:20:00,383.28,383.54,383.11,383.54,2633.0,372.4156,372.6682,372.2504,372.6682,2633.0
2022-08-15 13:25:00,383.4,383.58,382.78,382.83,5600.0,372.5322,372.7071,371.9298,371.9783,5600.0
2022-08-15 13:30:00,382.94,382.98,382.12,382.13,2900.0,372.0852,372.1241,371.2885,371.2982,2900.0
2022-08-15 13:35:00,382.35,382.46,381.67,381.67,1300.0,371.5119,371.6188,370.8512,370.8512,1300.0
2022-08-15 13:40:00,381.79,381.9,381.45,381.58,2873.0,370.9678,371.0747,370.6375,370.7638,2873.0
2022-08-15 13:45:00,381.36,381.45,381.16,381.3,2749.0,370.55,370.6375,370.3557,370.4917,2749.0
2022-08-15 13:50:00,381.49,381.67,381.2,381.67,2639.0,370.6763,370.8512,370.3945,370.8512,2639.0
2022-08-15 13:55:00,381.77,382.04,381.67,381.72,2847.0,370.9484,371.2107,370.8512,370.8998,2847.0
2022-08-15 14:00:00,381.84,381.9,381.24,381.74,2816.0,371.0164,371.0747,370.4334,370.9192,2816.0
2022-08-15 14:05:00,381.65,382.02,381.35,381.51,4100.0,370.8318,371.1913,370.5403,370.6958,4100.0
2022-08-15 14:10:00,381.58,382.0,381.49,381.91,3677.0,370.7638,371.1719,370.6763,371.0844,3677.0
2022-08-15 14:15:00,381.83,382.37,381.81,381.91,6289.0,371.0067,371.5314,370.9873,371.0844,6289.0
2022-08-15 14:20:00,381.99,382.21,381.36,381.87,3306.0,371.1621,371.3759,370.55,371.0455,3306.0
2022-08-15 14:25:00,381.92,382.04,381.6,382.04,3000.0,371.0941,371.2107,370.7832,371.2107,3000.0
2022-08-15 14:30:00,382.11,382.87,382.11,382.65,4977.0,371.2787,372.0172,371.2787,371.8034,4977.0
2022-08-15 14:35:00,382.79,383.22,382.78,382.98,3600.0,371.9395,372.3573,371.9298,372.1241,3600.0
2022-08-15 14:40:00,382.8,383.07,382.78,383.04,5669.0,371.9492,372.2115,371.9298,372.1824,5669.0
2022-08-15 14:45:00,382.96,383.24,382.76,383.11,5740.0,372.1047,372.3767,371.9103,372.2504,5740.0
2022-08-15 14:50:00,383.14,383.24,382.84,383.06,4800.0,372.2796,372.3767,371.9881,372.2018,4800.0
2022-08-15 14:55:00,383.07,383.77,382.9,383.68,4000.0,372.2115,372.8917,372.0464,372.8042,4000.0
2022-08-15 15:00:00,383.79,383.89,383.6,383.89,4300.0,372.9111,373.0083,372.7265,373.0083,4300.0
2022-08-15 15:05:00,383.86,384.48,383.82,384.29,5980.0,372.9791,373.5816,372.9403,373.397,5980.0
2022-08-15 15:10:00,384.28,384.72,383.96,384.59,6300.0,373.3872,373.8148,373.0763,373.6884,6300.0
2022-08-15 15:15:00,384.63,385.37,384.62,385.35,5582.0,373.7273,374.4463,373.7176,374.4269,5582.0
2022-08-15 15:20:00,385.31,385.65,385.07,385.1,8205.0,374.388,374.7184,374.1548,374.184,8205.0
2022-08-15 15:25:00,385.17,385.45,384.78,385.45,6700.0,374.252,374.5241,373.8731,374.5241,6700.0
2022-08-15 15:30:00,385.33,385.41,384.76,385.26,7411.0,374.4075,374.4852,373.8536,374.3395,7411.0
2022-08-15 15:35:00,385.21,385.54,384.79,385.36,7730.0,374.2909,374.6115,373.8828,374.4366,7730.0
2022-08-15 15:40:00,385.35,385.48,385.05,385.11,7058.0,374.4269,374.5532,374.1354,374.1937,7058.0
2022-08-15 15:45:00,385.03,385.62,385.03,385.43,8374.0,374.116,374.6893,374.116,374.5046,8374.0
2022-08-15 15:50:00,385.33,385.51,384.19,384.48,23419.0,374.4075,374.5824,373.2998,373.5816,23419.0
2022-08-15 15:55:00,384.23,384.54,383.84,384.43,52916.0,373.3387,373.6399,372.9597,373.533,52916.0
2022-08-16 09:30:00,383.95,385.99,382.15,385.99,18684.0,373.0666,375.0488,371.3176,375.0488,18684.0
2022-08-16 09:35:00,385.48,385.48,381.96,382.89,4946.0,374.5532,374.5532,371.133,372.0366,4946.0
2022-08-16 09:40:00,382.61,383.13,381.91,381.91,6399.0,371.7646,372.2698,371.0844,371.0844,6399.0
2022-08-16 09:45:00,381.38,382.17,381.34,382.17,1700.0,370.5694,371.337,370.5306,371.337,1700.0
2022-08-16 09:50:00,381.67,382.16,380.49,382.11,4900.0,370.8512,371.3273,369.7047,371.2787,4900.0
2022-08-16 09:55:00,382.37,382.7,382.04,382.16,4760.0,371.5314,371.852,371.2107,371.3273,4760.0
2022-08-16 10:00:00,382.07,382.07,380.02,381.62,3018.0,371.2399,371.2399,369.248,370.8026,3018.0
2022-08-16 10:05:00,381.9,382.03,380.7,381.0,2100.0,371.0747,371.201,369.9087,370.2002,2100.0
2022-08-16 10:10:00,381.3,382.11,381.26,381.38,1718.0,370.4917,371.2787,370.4528,370.5694,1718.0
2022-08-16 10:15:00,381.26,381.58,380.39,381.57,1701.0,370.4528,370.7638,369.6075,370.7541,1701.0
2022-08-16 10:20:00,381.97,381.97,380.97,381.47,5009.0,371.1427,371.1427,370.1711,370.6569,5009.0
2022-08-16 10:25:00,381.46,381.54,380.91,381.36,1798.0,370.6472,370.7249,370.1128,370.55,1798.0
2022-08-16 10:30:00,379.75,379.79,378.4,378.58,1100.0,368.9856,369.0245,367.6739,367.8488,1100.0
2022-08-16 10:35:00,378.52,379.97,378.48,379.68,2527.0,367.7905,369.1994,367.7516,368.9176,2527.0
2022-08-16 10:40:00,379.63,381.13,379.37,380.92,3161.0,368.869,370.3265,368.6164,370.1225,3161.0
2022-08-16 10:45:00,381.01,381.51,380.71,381.29,2567.0,370.2099,370.6958,369.9184,370.482,2567.0
2022-08-16 10:50:00,381.39,382.13,380.36,380.5,3906.0,370.5792,371.2982,369.5784,369.7144,3906.0
2022-08-16 10:55:00,380.7,380.7,379.84,379.94,2603.0,369.9087,369.9087,369.0731,369.1703,2603.0
2022-08-16 11:00:00,379.94,381.16,379.8,379.8,1304.0,369.1703,370.3557,369.0342,369.0342,1304.0
2022-08-16 11:05:00,379.69,380.39,379.69,379.71,1513.0,368.9273,369.6075,368.9273,368.9468,1513.0
2022-08-16 11:10:00,379.85,381.52,379.85,381.52,1120.0,369.0828,370.7055,369.0828,370.7055,1120.0
2022-08-16 11:15:00,381.96,382.41,381.51,382.4,4346.0,371.133,371.5702,370.6958,371.5605,4346.0
2022-08-16 11:20:00,382.13,382.13,381.68,381.69,1200.0,371.2982,371.2982,370.8609,370.8707,1200.0
2022-08-16 11:25:00,381.75,382.41,381.75,382.41,2393.0,370.929,371.5702,370.929,371.5702,2393.0
2022-08-16 11:30:00,382.4,383.2,382.4,382.6,2820.0,371.5605,372.3378,371.5605,371.7549,2820.0
2022-08-16 11:35:00,382.62,382.68,382.22,382.68,914.0,371.7743,371.8326,371.3856,371.8326,914.0
2022-08-16 11:40:00,382.98,382.98,382.34,382.91,1900.0,372.1241,372.1241,371.5022,372.0561,1900.0
2022-08-16 11:45:00,382.78,382.85,382.48,382.75,1500.0,371.9298,371.9978,371.6383,371.9006,1500.0
2022-08-16 11:50:00,382.27,382.88,382.27,382.86,1205.0,371.4342,372.0269,371.4342,372.0075,1205.0
2022-08-16 11:55:00,382.99,383.5,382.99,383.27,2208.0,372.1338,372.6293,372.1338,372.4059,2208.0
2022-08-16 12:00:00,383.25,383.45,383.15,383.18,2700.0,372.3864,372.5808,372.2893,372.3184,2700.0
2022-08-16 12:05:00,382.84,383.45,382.68,382.69,2300.0,371.9881,372.5808,371.8326,371.8423,2300.0
2022-08-16 12:10:00,382.86,383.53,382.6,383.53,1891.0,372.0075,372.6585,371.7549,372.6585,1891.0
2022-08-16 12:15:00,383.57,383.78,383.38,383.78,1600.0,372.6974,372.9014,372.5127,372.9014,1600.0
2022-08-16 12:20:00,383.55,383.7,383.24,383.7,900.0,372.6779,372.8237,372.3767,372.8237,900.0
2022-08-16 12:25:00,383.7,383.7,382.92,382.95,2456.0,372.8237,372.8237,372.0658,372.0949,2456.0
2022-08-16 12:30:00,382.75,383.27,382.73,383.16,1411.0,371.9006,372.4059,371.8812,372.299,1411.0
2022-08-16 12:35:00,383.13,383.28,382.68,382.68,2731.0,372.2698,372.4156,371.8326,371.8326,2731.0
2022-08-16 12:40:00,382.75,382.75,382.04,382.07,1700.0,371.9006,371.9006,371.2107,371.2399,1700.0
2022-08-16 12:45:00,381.82,382.4,381.82,381.96,2688.0,370.997,371.5605,370.997,371.133,2688.0
2022-08-16 12:50:00,381.45,382.11,381.24,381.89,4500.0,370.6375,371.2787,370.4334,371.065,4500.0
2022-08-16 12:55:00,381.86,382.23,381.85,382.23,1241.0,371.0358,371.3953,371.0261,371.3953,1241.0
2022-08-16 13:00:00,382.07,382.41,382.02,382.02,1622.0,371.2399,371.5702,371.1913,371.1913,1622.0
2022-08-16 13:05:00,381.92,382.52,381.91,382.3,921.0,371.0941,371.6771,371.0844,371.4634,921.0
2022-08-16 13:10:00,382.27,382.46,382.2,382.46,1100.0,371.4342,371.6188,371.3662,371.6188,1100.0
2022-08-16 13:15:00,382.5,383.38,382.49,383.02,3463.0,371.6577,372.5127,371.648,372.163,3463.0
2022-08-16 13:20:00,382.99,383.53,382.82,383.44,1800.0,372.1338,372.6585,371.9686,372.571,1800.0
2022-08-16 13:25:00,383.44,383.44,382.87,382.87,3131.0,372.571,372.571,372.0172,372.0172,3131.0
2022-08-16 13:30:00,382.98,383.8,382.94,383.79,2724.0,372.1241,372.9208,372.0852,372.9111,2724.0
2022-08-16 13:35:00,383.77,384.87,383.58,384.77,3825.0,372.8917,373.9605,372.7071,373.8633,3825.0
2022-08-16 13:40:00,384.67,384.67,384.26,384.32,1800.0,373.7662,373.7662,373.3678,373.4261,1800.0
2022-08-16 13:45:00,384.52,384.55,383.42,383.65,4130.0,373.6204,373.6496,372.5516,372.7751,4130.0
2022-08-16 13:50:00,383.58,384.28,383.58,384.01,3320.0,372.7071,373.3872,372.7071,373.1249,3320.0
2022-08-16 13:55:00,383.98,384.02,383.2,383.55,1600.0,373.0957,373.1346,372.3378,372.6779,1600.0
2022-08-16 14:00:00,383.48,383.89,383.39,383.76,1633.0,372.6099,373.0083,372.5225,372.882,1633.0
2022-08-16 14:05:00,383.55,384.45,383.54,384.45,1700.0,372.6779,373.5524,372.6682,373.5524,1700.0
2022-08-16 14:10:00,384.45,384.69,384.22,384.22,5520.0,373.5524,373.7856,373.3289,373.3289,5520.0
2022-08-16 14:15:00,384.19,384.19,384.1,384.13,750.0,373.2998,373.2998,373.2123,373.2415,750.0
2022-08-16 14:20:00,383.82,384.14,383.59,383.64,7200.0,372.9403,373.2512,372.7168,372.7654,7200.0
2022-08-16 14:25:00,383.63,383.75,382.76,383.05,5134.0,372.7557,372.8723,371.9103,372.1921,5134.0
2022-08-16 14:30:00,382.82,382.92,382.18,382.21,8552.0,371.9686,372.0658,371.3468,371.3759,8552.0
2022-08-16 14:35:00,381.8,381.8,380.22,380.44,5012.0,370.9775,370.9775,369.4423,369.6561,5012.0
2022-08-16 14:40:00,380.33,380.64,379.69,380.13,4558.0,369.5492,369.8504,368.9273,369.3549,4558.0
2022-08-16 14:45:00,380.11,380.11,378.53,379.47,8616.0,369.3354,369.3354,367.8002,368.7136,8616.0
2022-08-16 14:50:00,379.5,379.5,378.89,378.95,3899.0,368.7427,368.7427,368.15,368.2083,3899.0
2022-08-16 14:55:00,378.89,380.11,378.87,379.65,3632.0,368.15,369.3354,368.1306,368.8885,3632.0
2022-08-16 15:00:00,379.51,379.74,378.48,378.7,1820.0,368.7524,368.9759,367.7516,367.9654,1820.0
2022-08-16 15:05:00,378.49,379.53,378.49,379.25,2577.0,367.7614,368.7719,367.7614,368.4998,2577.0
2022-08-16 15:10:00,378.93,379.0,378.66,379.0,2605.0,368.1889,368.2569,367.9265,368.2569,2605.0
2022-08-16 15:15:00,379.0,379.37,378.65,379.24,2868.0,368.2569,368.6164,367.9168,368.4901,2868.0
2022-08-16 15:20:00,379.24,379.79,378.92,379.78,4133.0,368.4901,369.0245,368.1792,369.0148,4133.0
2022-08-16 15:25:00,380.22,380.61,379.9,380.21,3904.0,369.4423,369.8213,369.1314,369.4326,3904.0
2022-08-16 15:30:00,380.27,380.88,379.94,380.66,4116.0,369.4909,370.0836,369.1703,369.8698,4116.0
2022-08-16 15:35:00,380.8,380.93,380.42,380.57,6315.0,370.0059,370.1322,369.6367,369.7824,6315.0
2022-08-16 15:40:00,380.59,381.02,380.22,380.53,5869.0,369.8018,370.2196,369.4423,369.7435,5869.0
2022-08-16 15:45:00,380.54,381.01,380.17,380.91,7284.0,369.7532,370.2099,369.3937,370.1128,7284.0
2022-08-16 15:50:00,380.92,381.19,380.06,380.37,22793.0,370.1225,370.3848,369.2869,369.5881,22793.0
2022-08-16 15:55:00,380.26,380.99,380.26,380.9,29271.0,369.4812,370.1905,369.4812,370.103,29271.0
2022-08-17 09:30:00,376.86,376.86,374.31,374.76,17390.0,366.1776,366.1776,363.6998,364.1371,17390.0
2022-08-17 09:35:00,375.03,377.46,375.02,376.51,2500.0,364.3994,366.7606,364.3897,365.8375,2500.0
2022-08-17 09:40:00,376.81,376.93,374.67,376.74,4535.0,366.129,366.2456,364.0496,366.061,4535.0
2022-08-17 09:45:00,376.81,377.46,376.18,376.77,4084.0,366.129,366.7606,365.5168,366.0901,4084.0
2022-08-17 09:50:00,377.01,377.37,375.5,375.63,5350.0,366.3233,366.6731,364.8561,364.9824,5350.0
2022-08-17 09:55:00,375.63,376.15,375.07,375.47,5630.0,364.9824,365.4877,364.4383,364.827,5630.0
2022-08-17 10:00:00,375.31,375.58,374.8,375.44,11584.0,364.6715,364.9338,364.176,364.7978,11584.0
2022-08-17 10:05:00,375.63,376.05,374.54,374.54,15390.0,364.9824,365.3905,363.9233,363.9233,15390.0
2022-08-17 10:10:00,374.52,375.31,372.53,372.53,2617.0,363.9039,364.6715,361.9703,361.9703,2617.0
2022-08-17 10:15:00,372.32,373.37,370.97,373.33,25482.0,361.7663,362.7865,360.4545,362.7476,25482.0
2022-08-17 10:20:00,373.02,373.68,372.5,372.64,3539.0,362.4464,363.0877,361.9412,362.0772,3539.0
2022-08-17 10:25:00,372.27,373.64,371.93,373.55,4613.0,361.7177,363.0488,361.3873,362.9614,4613.0
2022-08-17 10:30:00,373.37,373.42,372.67,373.32,2948.0,362.7865,362.8351,362.1063,362.7379,2948.0
2022-08-17 10:35:00,373.01,373.18,371.43,372.19,7156.0,362.4367,362.6019,360.9015,361.6399,7156.0
2022-08-17 10:40:00,372.38,373.2,372.0,373.02,2700.0,361.8246,362.6213,361.4553,362.4464,2700.0
2022-08-17 10:45:00,373.26,373.51,372.1,372.65,2300.0,362.6796,362.9225,361.5525,362.0869,2300.0
2022-08-17 10:50:00,372.36,372.7,371.27,371.4,2363.0,361.8051,362.1355,360.746,360.8723,2363.0
2022-08-17 10:55:00,371.17,371.7,371.15,371.15,5000.0,360.6489,361.1638,360.6294,360.6294,5000.0
2022-08-17 11:00:00,371.38,372.02,371.35,371.35,9482.0,360.8529,361.4748,360.8237,360.8237,9482.0
2022-08-17 11:05:00,371.56,371.56,370.2,370.54,8188.0,361.0278,361.0278,359.7063,360.0367,8188.0
2022-08-17 11:10:00,370.59,371.23,370.39,370.43,5184.0,360.0853,360.7071,359.891,359.9298,5184.0
2022-08-17 11:15:00,370.39,371.34,369.88,371.16,9877.0,359.891,360.814,359.3954,360.6391,9877.0
2022-08-17 11:20:00,370.96,372.0,370.87,371.52,7870.0,360.4448,361.4553,360.3574,360.9889,7870.0
2022-08-17 11:25:00,371.53,371.61,370.67,371.52,7948.0,360.9986,361.0764,360.163,360.9889,7948.0
2022-08-17 11:30:00,371.45,372.1,370.77,370.77,4250.0,360.9209,361.5525,360.2602,360.2602,4250.0
2022-08-17 11:35:00,370.94,371.6,370.75,371.55,4352.0,360.4254,361.0667,360.2408,361.0181,4352.0
2022-08-17 11:40:00,371.55,371.7,369.19,369.49,6100.0,361.0181,361.1638,358.725,359.0165,6100.0
2022-08-17 11:45:00,369.44,370.2,369.44,370.1,3860.0,358.9679,359.7063,358.9679,359.6092,3860.0
2022-08-17 11:50:00,370.11,370.58,369.78,369.86,6957.0,359.6189,360.0756,359.2983,359.376,6957.0
2022-08-17 11:55:00,369.88,370.19,369.69,370.0,4600.0,359.3954,359.6966,359.2108,359.512,4600.0
2022-08-17 12:00:00,370.04,370.78,370.0,370.75,7763.0,359.5509,360.2699,359.512,360.2408,7763.0
2022-08-17 12:05:00,370.88,371.77,370.88,371.23,5126.0,360.3671,361.2318,360.3671,360.7071,5126.0
2022-08-17 12:10:00,371.09,371.09,370.46,370.83,1890.0,360.5711,360.5711,359.959,360.3185,1890.0
2022-08-17 12:15:00,371.01,371.53,370.76,371.31,2902.0,360.4934,360.9986,360.2505,360.7849,2902.0
2022-08-17 12:20:00,371.25,371.91,371.24,371.77,3844.0,360.7266,361.3679,360.7169,361.2318,3844.0
2022-08-17 12:25:00,371.9,372.57,371.8,372.57,2080.0,361.3582,362.0092,361.261,362.0092,2080.0
2022-08-17 12:30:00,372.42,373.18,372.41,373.07,5311.0,361.8634,362.6019,361.8537,362.495,5311.0
2022-08-17 12:35:00,373.05,373.88,372.93,373.69,3600.0,362.4756,363.282,362.359,363.0974,3600.0
2022-08-17 12:40:00,373.44,373.75,373.04,373.75,2000.0,362.8545,363.1557,362.4658,363.1557,2000.0
2022-08-17 12:45:00,373.5,373.65,373.11,373.26,1901.0,362.9128,363.0586,362.5339,362.6796,1901.0
2022-08-17 12:50:00,373.18,373.52,373.09,373.2,3011.0,362.6019,362.9322,362.5144,362.6213,3011.0
2022-08-17 12:55:00,373.03,373.61,373.01,373.35,3400.0,362.4561,363.0197,362.4367,362.7671,3400.0
2022-08-17 13:00:00,373.43,373.43,372.44,373.19,4800.0,362.8448,362.8448,361.8829,362.6116,4800.0
2022-08-17 13:05:00,373.44,373.58,372.94,372.94,8065.0,362.8545,362.9905,362.3687,362.3687,8065.0
2022-08-17 13:10:00,373.15,374.25,373.15,374.16,9974.0,362.5727,363.6415,362.5727,363.5541,9974.0
2022-08-17 13:15:00,373.94,374.19,373.49,373.49,3600.0,363.3403,363.5832,362.9031,362.9031,3600.0
2022-08-17 13:20:00,373.51,373.93,373.51,373.69,13649.0,362.9225,363.3306,362.9225,363.0974,13649.0
2022-08-17 13:25:00,373.56,374.96,373.4,374.87,5612.0,362.9711,364.3314,362.8156,364.244,5612.0
2022-08-17 13:30:00,374.79,375.21,373.81,374.1,2700.0,364.1662,364.5743,363.214,363.4958,2700.0
2022-08-17 13:35:00,374.04,374.45,373.84,374.41,2100.0,363.4375,363.8359,363.2432,363.797,2100.0
2022-08-17 13:40:00,374.33,374.65,374.19,374.4,1484.0,363.7193,364.0302,363.5832,363.7873,1484.0
2022-08-17 13:45:00,374.21,374.73,374.2,374.47,2600.0,363.6027,364.1079,363.593,363.8553,2600.0
2022-08-17 13:50:00,374.56,375.31,374.45,374.48,3300.0,363.9428,364.6715,363.8359,363.865,3300.0
2022-08-17 13:55:00,374.48,374.48,374.16,374.31,2504.0,363.865,363.865,363.5541,363.6998,2504.0
2022-08-17 14:00:00,374.52,377.06,374.39,375.82,12308.0,363.9039,366.3719,363.7776,365.167,12308.0
2022-08-17 14:05:00,375.93,376.74,374.52,376.45,7277.0,365.2739,366.061,363.9039,365.7792,7277.0
2022-08-17 14:10:00,376.05,377.33,375.56,377.06,4600.0,365.3905,366.6342,364.9144,366.3719,4600.0
2022-08-17 14:15:00,377.56,377.73,376.6,377.55,3860.0,366.8577,367.0229,365.9249,366.848,3860.0
2022-08-17 14:20:00,377.54,377.69,376.46,377.11,15605.0,366.8383,366.984,365.7889,366.4205,15605.0
2022-08-17 14:25:00,377.16,377.98,376.42,377.74,4825.0,366.4691,367.2658,365.75,367.0326,4825.0
2022-08-17 14:30:00,377.79,378.68,377.68,378.35,5702.0,367.0812,367.946,366.9743,367.6253,5702.0
2022-08-17 14:35:00,378.21,379.16,377.96,379.16,4850.0,367.4893,368.4124,367.2464,368.4124,4850.0
2022-08-17 14:40:00,379.04,379.04,377.67,377.78,7034.0,368.2958,368.2958,366.9646,367.0715,7034.0
2022-08-17 14:45:00,377.73,378.04,377.2,377.76,3000.0,367.0229,367.3241,366.5079,367.0521,3000.0
2022-08-17 14:50:00,377.84,378.08,376.99,377.5,3200.0,367.1298,367.363,366.3039,366.7994,3200.0
2022-08-17 14:55:00,377.45,378.44,377.39,378.38,3100.0,366.7508,367.7128,366.6925,367.6545,3100.0
2022-08-17 15:00:00,377.63,378.58,377.63,378.53,6280.0,366.9257,367.8488,366.9257,367.8002,6280.0
2022-08-17 15:05:00,378.48,379.03,377.85,377.94,5133.0,367.7516,368.2861,367.1395,367.2269,5133.0
2022-08-17 15:10:00,377.94,377.94,375.63,375.97,8115.0,367.2269,367.2269,364.9824,365.3128,8115.0
2022-08-17 15:15:00,376.11,376.21,375.3,375.39,7745.0,365.4488,365.546,364.6618,364.7492,7745.0
2022-08-17 15:20:00,375.31,376.6,375.17,376.6,6221.0,364.6715,365.9249,364.5355,365.9249,6221.0
2022-08-17 15:25:00,376.95,377.37,376.54,377.12,6603.0,366.265,366.6731,365.8666,366.4302,6603.0
2022-08-17 15:30:00,376.98,377.09,376.24,376.62,11177.0,366.2942,366.401,365.5751,365.9444,11177.0
2022-08-17 15:35:00,376.35,377.18,376.35,376.59,6133.0,365.682,366.4885,365.682,365.9152,6133.0
2022-08-17 15:40:00,376.79,377.17,376.43,376.91,5916.0,366.1095,366.4788,365.7598,366.2261,5916.0
2022-08-17 15:45:00,376.77,377.09,376.27,376.87,12833.0,366.0901,366.401,365.6043,366.1873,12833.0
2022-08-17 15:50:00,377.0,377.51,376.5,376.52,21961.0,366.3136,366.8091,365.8278,365.8472,21961.0
2022-08-17 15:55:00,376.41,376.49,374.83,375.02,66019.0,365.7403,365.8181,364.2051,364.3897,66019.0
2022-08-18 09:30:00,376.49,377.06,374.7,375.05,14022.0,365.8181,366.3719,364.0788,364.4189,14022.0
2022-08-18 09:35:00,374.48,379.05,374.48,379.05,5298.0,363.865,368.3055,363.865,368.3055,5298.0
2022-08-18 09:40:00,378.88,380.0,378.6,379.73,5233.0,368.1403,369.2286,367.8682,368.9662,5233.0
2022-08-18 09:45:00,379.6,379.6,377.68,378.15,7262.0,368.8399,368.8399,366.9743,367.431,7262.0
2022-08-18 09:50:00,377.82,379.7,377.65,378.44,7058.0,367.1104,368.9371,366.9452,367.7128,7058.0
2022-08-18 09:55:00,378.45,378.47,377.39,378.25,9289.0,367.7225,367.7419,366.6925,367.5282,9289.0
2022-08-18 10:00:00,377.99,378.24,377.3,378.14,3864.0,367.2755,367.5184,366.6051,367.4213,3864.0
2022-08-18 10:05:00,378.35,379.0,378.22,378.46,14439.0,367.6253,368.2569,367.499,367.7322,14439.0
2022-08-18 10:10:00,378.38,378.38,377.0,377.65,6700.0,367.6545,367.6545,366.3136,366.9452,6700.0
2022-08-18 10:15:00,377.58,378.96,377.33,378.85,8814.0,366.8772,368.218,366.6342,368.1112,8814.0
2022-08-18 10:20:00,379.08,380.32,379.04,379.78,5583.0,368.3346,369.5395,368.2958,369.0148,5583.0
2022-08-18 10:25:00,379.79,379.94,378.89,379.45,5530.0,369.0245,369.1703,368.15,368.6941,5530.0
2022-08-18 10:30:00,379.75,379.8,378.53,379.72,5242.0,368.9856,369.0342,367.8002,368.9565,5242.0
2022-08-18 10:35:00,379.77,379.77,378.9,379.63,2436.0,369.0051,369.0051,368.1597,368.869,2436.0
2022-08-18 10:40:00,379.56,381.47,379.51,381.31,7354.0,368.801,370.6569,368.7524,370.5014,7354.0
2022-08-18 10:45:00,381.31,383.22,381.15,383.22,8852.0,370.5014,372.3573,370.346,372.3573,8852.0
2022-08-18 10:50:00,383.28,383.44,381.36,381.61,8918.0,372.4156,372.571,370.55,370.7929,8918.0
2022-08-18 10:55:00,381.86,382.18,381.47,382.11,6280.0,371.0358,371.3468,370.6569,371.2787,6280.0
2022-08-18 11:00:00,382.11,382.56,381.12,381.69,6577.0,371.2787,371.716,370.3168,370.8707,6577.0
2022-08-18 11:05:00,381.17,382.25,380.96,382.25,4492.0,370.3654,371.4148,370.1613,371.4148,4492.0
2022-08-18 11:10:00,382.37,382.59,381.93,382.51,5154.0,371.5314,371.7451,371.1038,371.6674,5154.0
2022-08-18 11:15:00,382.41,382.88,381.51,381.51,6377.0,371.5702,372.0269,370.6958,370.6958,6377.0
2022-08-18 11:20:00,381.48,382.41,381.38,382.36,5563.0,370.6666,371.5702,370.5694,371.5217,5563.0
2022-08-18 11:25:00,382.45,382.48,381.64,381.87,4380.0,371.6091,371.6383,370.8221,371.0455,4380.0
2022-08-18 11:30:00,382.15,382.91,381.67,382.65,3863.0,371.3176,372.0561,370.8512,371.8034,3863.0
2022-08-18 11:35:00,382.71,382.91,382.3,382.67,3775.0,371.8617,372.0561,371.4634,371.8229,3775.0
2022-08-18 11:40:00,382.51,383.31,381.49,381.81,5961.0,371.6674,372.4447,370.6763,370.9873,5961.0
2022-08-18 11:45:00,382.22,382.75,381.87,382.75,3913.0,371.3856,371.9006,371.0455,371.9006,3913.0
2022-08-18 11:50:00,382.79,382.79,382.18,382.33,1774.0,371.9395,371.9395,371.3468,371.4925,1774.0
2022-08-18 11:55:00,382.28,383.5,382.28,382.81,4701.0,371.4439,372.6293,371.4439,371.9589,4701.0
2022-08-18 12:00:00,382.86,383.14,382.53,382.92,3550.0,372.0075,372.2796,371.6868,372.0658,3550.0
2022-08-18 12:05:00,382.79,383.24,382.55,382.55,5405.0,371.9395,372.3767,371.7063,371.7063,5405.0
2022-08-18 12:10:00,382.47,382.47,381.9,381.94,4646.0,371.6285,371.6285,371.0747,371.1136,4646.0
2022-08-18 12:15:00,381.94,382.11,381.31,382.1,5853.0,371.1136,371.2787,370.5014,371.269,5853.0
2022-08-18 12:20:00,381.99,381.99,380.76,380.76,3789.0,371.1621,371.1621,369.967,369.967,3789.0
2022-08-18 12:25:00,380.51,381.2,380.51,381.19,2620.0,369.7241,370.3945,369.7241,370.3848,2620.0
2022-08-18 12:30:00,381.13,381.19,380.36,380.62,3925.0,370.3265,370.3848,369.5784,369.831,3925.0
2022-08-18 12:35:00,380.53,380.53,379.73,380.11,4630.0,369.7435,369.7435,368.9662,369.3354,4630.0
2022-08-18 12:40:00,380.01,380.01,379.36,379.36,4370.0,369.2383,369.2383,368.6067,368.6067,4370.0
2022-08-18 12:45:00,379.21,380.27,379.21,379.63,8952.0,368.4609,369.4909,368.4609,368.869,8952.0
2022-08-18 12:50:00,379.54,379.71,379.0,379.25,5509.0,368.7816,368.9468,368.2569,368.4998,5509.0
2022-08-18 12:55:00,379.43,379.84,379.05,379.67,5916.0,368.6747,369.0731,368.3055,368.9079,5916.0
2022-08-18 13:00:00,379.77,379.81,379.03,379.25,3100.0,369.0051,369.0439,368.2861,368.4998,3100.0
2022-08-18 13:05:00,379.4,381.23,379.4,381.23,5880.0,368.6456,370.4237,368.6456,370.4237,5880.0
2022-08-18 13:10:00,381.27,381.63,380.67,380.68,4732.0,370.4626,370.8124,369.8796,369.8893,4732.0
2022-08-18 13:15:00,380.57,381.68,380.44,381.54,22401.0,369.7824,370.8609,369.6561,370.7249,22401.0
2022-08-18 13:20:00,381.57,382.08,381.29,381.9,17295.0,370.7541,371.2496,370.482,371.0747,17295.0
2022-08-18 13:25:00,381.94,382.76,381.45,382.49,7485.0,371.1136,371.9103,370.6375,371.648,7485.0
2022-08-18 13:30:00,382.41,382.83,382.17,382.29,2500.0,371.5702,371.9783,371.337,371.4536,2500.0
2022-08-18 13:35:00,382.27,383.26,382.27,383.26,2554.0,371.4342,372.3961,371.4342,372.3961,2554.0
2022-08-18 13:40:00,383.18,383.27,382.93,383.0,3020.0,372.3184,372.4059,372.0755,372.1435,3020.0
2022-08-18 13:45:00,382.96,382.96,382.58,382.8,1900.0,372.1047,372.1047,371.7354,371.9492,1900.0
2022-08-18 13:50:00,382.97,383.44,382.97,383.16,4843.0,372.1144,372.571,372.1144,372.299,4843.0
2022-08-18 13:55:00,383.06,383.06,382.23,382.56,2413.0,372.2018,372.2018,371.3953,371.716,2413.0
2022-08-18 14:00:00,382.5,382.58,382.15,382.39,2374.0,371.6577,371.7354,371.3176,371.5508,2374.0
2022-08-18 14:05:00,382.36,382.82,382.1,382.69,3613.0,371.5217,371.9686,371.269,371.8423,3613.0
2022-08-18 14:10:00,382.48,383.04,382.39,382.95,3299.0,371.6383,372.1824,371.5508,372.0949,3299.0
2022-08-18 14:15:00,383.17,383.52,382.76,383.05,4250.0,372.3087,372.6488,371.9103,372.1921,4250.0
2022-08-18 14:20:00,382.89,382.9,382.37,382.37,2614.0,372.0366,372.0464,371.5314,371.5314,2614.0
2022-08-18 14:25:00,382.18,382.38,381.79,382.16,3064.0,371.3468,371.5411,370.9678,371.3273,3064.0
2022-08-18 14:30:00,382.21,382.21,381.66,381.85,3006.0,371.3759,371.3759,370.8415,371.0261,3006.0
2022-08-18 14:35:00,381.82,381.96,381.57,381.57,4067.0,370.997,371.133,370.7541,370.7541,4067.0
2022-08-18 14:40:00,381.64,382.17,381.64,382.0,1980.0,370.8221,371.337,370.8221,371.1719,1980.0
2022-08-18 14:45:00,382.31,382.35,381.89,382.24,3823.0,371.4731,371.5119,371.065,371.4051,3823.0
2022-08-18 14:50:00,382.07,383.13,382.04,383.13,4588.0,371.2399,372.2698,371.2107,372.2698,4588.0
2022-08-18 14:55:00,383.0,383.09,382.75,382.75,2947.0,372.1435,372.231,371.9006,371.9006,2947.0
2022-08-18 15:00:00,382.65,382.7,382.28,382.67,1416.0,371.8034,371.852,371.4439,371.8229,1416.0
2022-08-18 15:05:00,382.96,383.12,382.68,382.69,3200.0,372.1047,372.2601,371.8326,371.8423,3200.0
2022-08-18 15:10:00,382.8,383.08,382.59,382.86,4190.0,371.9492,372.2213,371.7451,372.0075,4190.0
2022-08-18 15:15:00,382.98,383.85,382.93,383.85,4458.0,372.1241,372.9694,372.0755,372.9694,4458.0
2022-08-18 15:20:00,383.79,384.0,383.2,383.97,3515.0,372.9111,373.1152,372.3378,373.086,3515.0
2022-08-18 15:25:00,383.94,384.05,383.58,383.96,5782.0,373.0569,373.1638,372.7071,373.0763,5782.0
2022-08-18 15:30:00,383.77,383.95,383.36,383.87,5753.0,372.8917,373.0666,372.4933,372.9889,5753.0
2022-08-18 15:35:00,383.91,383.97,383.62,383.69,4000.0,373.0277,373.086,372.7459,372.814,4000.0
2022-08-18 15:40:00,383.7,383.9,383.47,383.64,10621.0,372.8237,373.018,372.6002,372.7654,10621.0
2022-08-18 15:45:00,383.55,383.69,383.19,383.65,14785.0,372.6779,372.814,372.3281,372.7751,14785.0
2022-08-18 15:50:00,383.62,383.62,381.84,382.13,40277.0,372.7459,372.7459,371.0164,371.2982,40277.0
2022-08-18 15:55:00,382.07,382.48,381.59,381.77,50287.0,371.2399,371.6383,370.7735,370.9484,50287.0
2022-08-19 09:30:00,375.88,378.81,375.16,376.86,38262.0,365.2253,368.0723,364.5258,366.1776,38262.0
2022-08-19 09:35:00,376.31,376.57,374.68,376.57,5793.0,365.6432,365.8958,364.0594,365.8958,5793.0
2022-08-19 09:40:00,375.94,376.53,373.49,373.55,10538.0,365.2836,365.8569,362.9031,362.9614,10538.0
2022-08-19 09:45:00,373.06,373.06,370.83,371.73,12877.0,362.4853,362.4853,360.3185,361.193,12877.0
2022-08-19 09:50:00,371.67,372.58,371.26,371.75,7503.0,361.1347,362.0189,360.7363,361.2124,7503.0
2022-08-19 09:55:00,371.93,374.06,371.45,372.54,15606.0,361.3873,363.4569,360.9209,361.98,15606.0
2022-08-19 10:00:00,372.66,373.77,371.78,372.78,5140.0,362.0966,363.1752,361.2416,362.2132,5140.0
2022-08-19 10:05:00,373.25,373.64,372.24,372.24,7556.0,362.6699,363.0488,361.6885,361.6885,7556.0
2022-08-19 10:10:00,372.23,372.91,371.6,372.88,8277.0,361.6788,362.3395,361.0667,362.3104,8277.0
2022-08-19 10:15:00,372.88,373.5,372.55,373.33,2503.0,362.3104,362.9128,361.9897,362.7476,2503.0
2022-08-19 10:20:00,373.37,373.91,372.6,372.61,3300.0,362.7865,363.3112,362.0383,362.048,3300.0
2022-08-19 10:25:00,372.99,373.63,372.61,373.36,2950.0,362.4173,363.0391,362.048,362.7768,2950.0
2022-08-19 10:30:00,373.46,374.15,372.6,372.72,4544.0,362.8739,363.5444,362.0383,362.1549,4544.0
2022-08-19 10:35:00,372.85,372.98,372.64,372.83,2600.0,362.2812,362.4075,362.0772,362.2618,2600.0
2022-08-19 10:40:00,373.11,373.19,372.24,372.91,1600.0,362.5339,362.6116,361.6885,362.3395,1600.0
2022-08-19 10:45:00,372.79,373.56,372.79,373.44,1521.0,362.2229,362.9711,362.2229,362.8545,1521.0
2022-08-19 10:50:00,373.09,373.15,372.24,372.42,2500.0,362.5144,362.5727,361.6885,361.8634,2500.0
2022-08-19 10:55:00,372.13,372.67,371.93,372.3,14730.0,361.5816,362.1063,361.3873,361.7468,14730.0
2022-08-19 11:00:00,372.54,373.29,372.31,372.65,3250.0,361.98,362.7088,361.7565,362.0869,3250.0
2022-08-19 11:05:00,372.77,373.16,371.68,371.68,11251.0,362.2035,362.5824,361.1444,361.1444,11251.0
2022-08-19 11:10:00,371.19,372.08,371.19,371.81,3509.0,360.6683,361.5331,360.6683,361.2707,3509.0
2022-08-19 11:15:00,371.9,372.15,371.68,371.91,5875.0,361.3582,361.6011,361.1444,361.3679,5875.0
2022-08-19 11:20:00,372.14,372.89,372.07,372.65,5800.0,361.5914,362.3201,361.5233,362.0869,5800.0
2022-08-19 11:25:00,372.63,372.67,371.34,372.38,5414.0,362.0675,362.1063,360.814,361.8246,5414.0
2022-08-19 11:30:00,372.75,373.1,372.01,372.3,3230.0,362.1841,362.5241,361.465,361.7468,3230.0
2022-08-19 11:35:00,372.31,372.63,371.74,371.99,3308.0,361.7565,362.0675,361.2027,361.4456,3308.0
2022-08-19 11:40:00,371.86,372.47,371.65,371.65,4000.0,361.3193,361.912,361.1152,361.1152,4000.0
2022-08-19 11:45:00,372.01,373.44,371.96,373.08,4100.0,361.465,362.8545,361.4165,362.5047,4100.0
2022-08-19 11:50:00,372.8,373.19,372.11,372.74,4900.0,362.2326,362.6116,361.5622,362.1743,4900.0
2022-08-19 11:55:00,372.54,372.54,372.05,372.2,3004.0,361.98,361.98,361.5039,361.6497,3004.0
2022-08-19 12:00:00,372.04,372.13,371.48,371.88,4400.0,361.4942,361.5816,360.9501,361.3387,4400.0
2022-08-19 12:05:00,371.88,371.98,371.3,371.3,3765.0,361.3387,361.4359,360.7752,360.7752,3765.0
2022-08-19 12:10:00,371.38,372.03,371.38,371.5,4354.0,360.8529,361.4845,360.8529,360.9695,4354.0
2022-08-19 12:15:00,371.78,372.41,371.63,372.15,4100.0,361.2416,361.8537,361.0958,361.6011,4100.0
2022-08-19 12:20:00,372.17,372.7,372.17,372.54,3075.0,361.6205,362.1355,361.6205,361.98,3075.0
2022-08-19 12:25:00,372.53,372.53,371.67,372.12,3558.0,361.9703,361.9703,361.1347,361.5719,3558.0
2022-08-19 12:30:00,372.04,372.66,371.71,372.66,3500.0,361.4942,362.0966,361.1735,362.0966,3500.0
2022-08-19 12:35:00,372.73,373.44,372.72,373.44,3667.0,362.1646,362.8545,362.1549,362.8545,3667.0
2022-08-19 12:40:00,373.4,373.65,372.81,373.39,4609.0,362.8156,363.0586,362.2424,362.8059,4609.0
2022-08-19 12:45:00,373.77,373.91,373.4,373.46,2649.0,363.1752,363.3112,362.8156,362.8739,2649.0
2022-08-19 12:50:00,373.59,373.59,373.2,373.4,1414.0,363.0003,363.0003,362.6213,362.8156,1414.0
2022-08-19 12:55:00,373.59,373.88,373.43,373.52,3673.0,363.0003,363.282,362.8448,362.9322,3673.0
2022-08-19 13:00:00,373.49,373.93,373.32,373.53,4100.0,362.9031,363.3306,362.7379,362.942,4100.0
2022-08-19 13:05:00,373.54,373.54,372.46,372.81,3700.0,362.9517,362.9517,361.9023,362.2424,3700.0
2022-08-19 13:10:00,372.71,372.99,372.14,372.36,3506.0,362.1452,362.4173,361.5914,361.8051,3506.0
2022-08-19 13:15:00,372.5,373.03,372.39,372.39,2500.0,361.9412,362.4561,361.8343,361.8343,2500.0
2022-08-19 13:20:00,372.24,372.24,371.72,371.83,2511.0,361.6885,361.6885,361.1833,361.2901,2511.0
2022-08-19 13:25:00,371.81,371.85,371.16,371.27,1873.0,361.2707,361.3096,360.6391,360.746,1873.0
2022-08-19 13:30:00,371.03,371.12,370.11,370.58,6581.0,360.5128,360.6003,359.6189,360.0756,6581.0
2022-08-19 13:35:00,370.6,370.6,370.25,370.49,5393.0,360.095,360.095,359.7549,359.9881,5393.0
2022-08-19 13:40:00,370.59,371.2,370.52,371.07,4920.0,360.0853,360.678,360.0173,360.5517,4920.0
2022-08-19 13:45:00,371.05,371.27,370.94,371.17,3500.0,360.5323,360.746,360.4254,360.6489,3500.0
2022-08-19 13:50:00,371.26,371.98,371.26,371.76,3474.0,360.7363,361.4359,360.7363,361.2221,3474.0
2022-08-19 13:55:00,371.66,372.31,371.6,372.22,2748.0,361.125,361.7565,361.0667,361.6691,2748.0
2022-08-19 14:00:00,372.05,372.73,371.98,372.68,3842.0,361.5039,362.1646,361.4359,362.116,3842.0
2022-08-19 14:05:00,372.7,372.86,372.21,372.42,3900.0,362.1355,362.2909,361.6594,361.8634,3900.0
2022-08-19 14:10:00,372.4,372.43,371.46,371.59,18003.0,361.844,361.8731,360.9306,361.0569,18003.0
2022-08-19 14:15:00,371.56,371.91,371.37,371.5,10904.0,361.0278,361.3679,360.8432,360.9695,10904.0
2022-08-19 14:20:00,371.39,371.5,370.78,370.97,4850.0,360.8626,360.9695,360.2699,360.4545,4850.0
2022-08-19 14:25:00,371.01,371.17,370.68,371.12,5036.0,360.4934,360.6489,360.1727,360.6003,5036.0
2022-08-19 14:30:00,371.1,371.31,370.56,371.17,10125.0,360.5808,360.7849,360.0561,360.6489,10125.0
2022-08-19 14:35:00,371.14,371.18,370.69,370.79,5278.0,360.6197,360.6586,360.1825,360.2796,5278.0
2022-08-19 14:40:00,370.81,371.19,370.68,371.16,5450.0,360.2991,360.6683,360.1727,360.6391,5450.0
2022-08-19 14:45:00,371.07,371.24,370.73,371.16,3800.0,360.5517,360.7169,360.2213,360.6391,3800.0
2022-08-19 14:50:00,371.17,371.26,370.58,370.58,3323.0,360.6489,360.7363,360.0756,360.0756,3323.0
2022-08-19 14:55:00,370.68,370.68,370.14,370.38,5229.0,360.1727,360.1727,359.648,359.8812,5229.0
2022-08-19 15:00:00,370.35,370.7,369.81,369.81,4302.0,359.8521,360.1922,359.3274,359.3274,4302.0
2022-08-19 15:05:00,369.82,369.88,369.22,369.39,7147.0,359.3371,359.3954,358.7541,358.9193,7147.0
2022-08-19 15:10:00,369.53,370.34,369.43,370.23,7000.0,359.0553,359.8424,358.9582,359.7355,7000.0
2022-08-19 15:15:00,370.38,370.73,369.94,370.44,4710.0,359.8812,360.2213,359.4537,359.9395,4710.0
2022-08-19 15:20:00,370.53,370.72,370.32,370.67,5944.0,360.027,360.2116,359.8229,360.163,5944.0
2022-08-19 15:25:00,370.77,371.5,370.67,371.5,4902.0,360.2602,360.9695,360.163,360.9695,4902.0
2022-08-19 15:30:00,371.56,372.09,371.14,372.0,10205.0,361.0278,361.5428,360.6197,361.4553,10205.0
2022-08-19 15:35:00,372.0,372.55,371.94,371.94,16116.0,361.4553,361.9897,361.397,361.397,16116.0
2022-08-19 15:40:00,371.93,372.22,371.18,372.22,14289.0,361.3873,361.6691,360.6586,361.6691,14289.0
2022-08-19 15:45:00,372.12,372.26,371.29,371.83,9512.0,361.5719,361.708,360.7654,361.2901,9512.0
2022-08-19 15:50:00,371.91,372.69,370.73,370.96,28082.0,361.3679,362.1258,360.2213,360.4448,28082.0
2022-08-19 15:55:00,371.35,372.35,371.27,371.81,41559.0,360.8237,361.7954,360.746,361.2707,41559.0
2022-08-22 09:30:00,364.25,365.19,361.94,362.77,21369.0,353.925,354.8384,351.6805,352.487,21369.0
2022-08-22 09:35:00,362.04,363.79,361.19,363.67,6827.0,351.7776,353.478,350.9517,353.3614,6827.0
2022-08-22 09:40:00,364.44,366.37,364.44,365.73,2411.0,354.1096,355.9849,354.1096,355.3631,2411.0
2022-08-22 09:45:00,365.96,366.18,363.53,363.53,12694.0,355.5865,355.8003,353.2254,353.2254,12694.0
2022-08-22 09:50:00,363.51,365.22,363.09,365.07,7125.0,353.206,354.8675,352.7979,354.7218,7125.0
2022-08-22 09:55:00,365.49,365.87,365.16,365.17,4582.0,355.1299,355.4991,354.8092,354.8189,4582.0
2022-08-22 10:00:00,364.41,365.24,364.32,365.04,12637.0,354.0805,354.8869,353.993,354.6926,12637.0
2022-08-22 10:05:00,365.53,365.53,364.09,364.72,7496.0,355.1687,355.1687,353.7695,354.3817,7496.0
2022-08-22 10:10:00,364.79,365.0,363.66,364.16,5201.0,354.4497,354.6537,353.3517,353.8376,5201.0
2022-08-22 10:15:00,364.27,364.47,362.55,362.93,4586.0,353.9444,354.1388,352.2732,352.6424,4586.0
2022-08-22 10:20:00,362.83,362.88,361.61,361.65,5614.0,352.5453,352.5938,351.3598,351.3987,5614.0
2022-08-22 10:25:00,361.62,362.71,361.34,362.08,5570.0,351.3696,352.4287,351.0975,351.8165,5570.0
2022-08-22 10:30:00,362.0,362.72,361.84,362.08,11562.0,351.7388,352.4384,351.5833,351.8165,11562.0
2022-08-22 10:35:00,362.24,363.13,362.24,362.97,6471.0,351.972,352.8368,351.972,352.6813,6471.0
2022-08-22 10:40:00,363.19,364.17,362.1,362.1,6687.0,352.8951,353.8473,351.8359,351.8359,6687.0
2022-08-22 10:45:00,362.11,363.91,362.11,363.1,4245.0,351.8457,353.5946,351.8457,352.8076,4245.0
2022-08-22 10:50:00,362.9,363.49,362.8,363.25,4657.0,352.6133,353.1865,352.5161,352.9534,4657.0
2022-08-22 10:55:00,363.51,363.51,361.88,362.28,2749.0,353.206,353.206,351.6222,352.0108,2749.0
2022-08-22 11:00:00,362.38,362.63,362.14,362.3,3800.0,352.108,352.3509,351.8748,352.0303,3800.0
2022-08-22 11:05:00,362.55,362.8,362.03,362.8,3340.0,352.2732,352.5161,351.7679,352.5161,3340.0
2022-08-22 11:10:00,362.68,362.96,362.29,362.7,1702.0,352.3995,352.6716,352.0206,352.4189,1702.0
2022-08-22 11:15:00,362.91,363.52,362.91,362.92,2774.0,352.623,353.2157,352.623,352.6327,2774.0
2022-08-22 11:20:00,363.03,363.39,362.69,362.99,4330.0,352.7396,353.0894,352.4092,352.7007,4330.0
2022-08-22 11:25:00,362.87,363.28,362.77,363.06,4299.0,352.5841,352.9825,352.487,352.7687,4299.0
2022-08-22 11:30:00,363.1,363.21,362.18,363.15,9977.0,352.8076,352.9145,351.9137,352.8562,9977.0
2022-08-22 11:35:00,363.31,363.5,362.56,362.71,5313.0,353.0116,353.1963,352.2829,352.4287,5313.0
2022-08-22 11:40:00,362.59,363.68,362.59,362.98,3330.0,352.3121,353.3712,352.3121,352.691,3330.0
2022-08-22 11:45:00,362.77,363.25,362.39,362.7,4854.0,352.487,352.9534,352.1177,352.4189,4854.0
2022-08-22 11:50:00,362.69,363.67,362.69,363.64,2804.0,352.4092,353.3614,352.4092,353.3323,2804.0
2022-08-22 11:55:00,363.57,363.95,363.2,363.38,3700.0,353.2643,353.6335,352.9048,353.0797,3700.0
2022-08-22 12:00:00,363.54,364.3,363.54,364.17,3340.0,353.2351,353.9736,353.2351,353.8473,3340.0
2022-08-22 12:05:00,364.12,364.3,363.77,363.92,8584.0,353.7987,353.9736,353.4586,353.6044,8584.0
2022-08-22 12:10:00,363.87,364.12,363.21,363.22,5587.0,353.5558,353.7987,352.9145,352.9242,5587.0
2022-08-22 12:15:00,363.29,364.3,363.28,364.28,5367.0,352.9922,353.9736,352.9825,353.9542,5367.0
2022-08-22 12:20:00,364.73,364.92,364.21,364.86,3900.0,354.3914,354.576,353.8861,354.5177,3900.0
2022-08-22 12:25:00,364.85,364.85,363.7,363.71,1900.0,354.508,354.508,353.3906,353.4003,1900.0
2022-08-22 12:30:00,363.9,364.2,363.82,364.15,3231.0,353.5849,353.8764,353.5072,353.8278,3231.0
2022-08-22 12:35:00,364.05,364.54,364.04,364.42,2700.0,353.7307,354.2068,353.721,354.0902,2700.0
2022-08-22 12:40:00,364.39,364.39,363.69,363.9,2542.0,354.061,354.061,353.3809,353.5849,2542.0
2022-08-22 12:45:00,363.57,363.93,363.27,363.72,1909.0,353.2643,353.6141,352.9728,353.41,1909.0
2022-08-22 12:50:00,363.6,363.85,363.54,363.79,1100.0,353.2934,353.5363,353.2351,353.478,1100.0
2022-08-22 12:55:00,363.68,363.76,363.29,363.76,3474.0,353.3712,353.4489,352.9922,353.4489,3474.0
2022-08-22 13:00:00,363.71,363.91,362.58,362.58,2804.0,353.4003,353.5946,352.3023,352.3023,2804.0
2022-08-22 13:05:00,362.52,362.87,362.23,362.7,3868.0,352.244,352.5841,351.9623,352.4189,3868.0
2022-08-22 13:10:00,362.63,362.83,362.42,362.7,4786.0,352.3509,352.5453,352.1469,352.4189,4786.0
2022-08-22 13:15:00,362.59,362.98,362.28,362.93,4014.0,352.3121,352.691,352.0108,352.6424,4014.0
2022-08-22 13:20:00,363.06,363.11,362.49,362.55,3740.0,352.7687,352.8173,352.2149,352.2732,3740.0
2022-08-22 13:25:00,362.65,362.8,362.49,362.6,7045.0,352.3704,352.5161,352.2149,352.3218,7045.0
2022-08-22 13:30:00,362.23,362.3,362.01,362.18,3800.0,351.9623,352.0303,351.7485,351.9137,3800.0
2022-08-22 13:35:00,362.3,362.73,362.29,362.54,4200.0,352.0303,352.4481,352.0206,352.2635,4200.0
2022-08-22 13:40:00,362.59,362.79,361.92,361.99,10235.0,352.3121,352.5064,351.6611,351.7291,10235.0
2022-08-22 13:45:00,361.88,362.32,361.85,362.12,1900.0,351.6222,352.0497,351.593,351.8554,1900.0
2022-08-22 13:50:00,362.1,362.65,362.09,362.58,1600.0,351.8359,352.3704,351.8262,352.3023,1600.0
2022-08-22 13:55:00,362.5,362.78,362.36,362.62,2563.0,352.2246,352.4967,352.0886,352.3412,2563.0
2022-08-22 14:00:00,362.53,362.97,362.21,362.4,2800.0,352.2538,352.6813,351.9428,352.1274,2800.0
2022-08-22 14:05:00,362.26,362.81,362.26,362.67,2701.0,351.9914,352.5258,351.9914,352.3898,2701.0
2022-08-22 14:10:00,362.39,363.17,362.39,362.83,5655.0,352.1177,352.8756,352.1177,352.5453,5655.0
2022-08-22 14:15:00,362.74,363.05,362.62,362.91,3579.0,352.4578,352.759,352.3412,352.623,3579.0
2022-08-22 14:20:00,362.92,362.92,362.18,362.18,2200.0,352.6327,352.6327,351.9137,351.9137,2200.0
2022-08-22 14:25:00,362.15,362.35,361.7,361.8,2502.0,351.8845,352.0789,351.4473,351.5445,2502.0
2022-08-22 14:30:00,361.73,361.83,361.52,361.52,2015.0,351.4764,351.5736,351.2724,351.2724,2015.0
2022-08-22 14:35:00,361.6,361.63,360.99,361.0,3621.0,351.3501,351.3793,350.7574,350.7671,3621.0
2022-08-22 14:40:00,360.77,361.04,360.39,360.59,4983.0,350.5436,350.806,350.1744,350.3688,4983.0
2022-08-22 14:45:00,360.6,361.03,360.37,360.6,4071.0,350.3785,350.7963,350.155,350.3785,4071.0
2022-08-22 14:50:00,360.53,360.94,360.28,360.31,4012.0,350.3105,350.7088,350.0675,350.0967,4012.0
2022-08-22 14:55:00,360.31,360.31,359.75,360.22,7229.0,350.0967,350.0967,349.5526,350.0092,7229.0
2022-08-22 15:00:00,360.28,361.2,360.28,360.9,8859.0,350.0675,350.9615,350.0675,350.67,8859.0
2022-08-22 15:05:00,360.54,361.37,360.54,361.35,9656.0,350.3202,351.1266,350.3202,351.1072,9656.0
2022-08-22 15:10:00,361.52,361.76,360.99,361.51,10071.0,351.2724,351.5056,350.7574,351.2627,10071.0
2022-08-22 15:15:00,361.53,361.78,360.69,360.94,10781.0,351.2821,351.525,350.4659,350.7088,10781.0
2022-08-22 15:20:00,360.96,360.96,360.09,360.65,9901.0,350.7283,350.7283,349.8829,350.427,9901.0
2022-08-22 15:25:00,360.56,360.78,359.96,360.3,9985.0,350.3396,350.5534,349.7566,350.087,9985.0
2022-08-22 15:30:00,360.28,360.45,359.04,359.34,12820.0,350.0675,350.2327,348.8627,349.1542,12820.0
2022-08-22 15:35:00,359.32,359.93,359.32,359.85,22900.0,349.1347,349.7275,349.1347,349.6497,22900.0
2022-08-22 15:40:00,359.85,359.85,358.53,358.6,29298.0,349.6497,349.6497,348.3671,348.4352,29298.0
2022-08-22 15:45:00,358.51,358.98,358.07,358.98,38435.0,348.3477,348.8044,347.9202,348.8044,38435.0
2022-08-22 15:50:00,358.97,359.6,358.63,359.27,37849.0,348.7947,349.4068,348.4643,349.0862,37849.0
2022-08-22 15:55:00,359.35,359.95,359.28,359.79,65393.0,349.1639,349.7469,349.0959,349.5914,65393.0
2022-08-23 09:30:00,361.68,363.98,361.27,362.68,19157.0,351.4279,353.6627,351.0295,352.3995,19157.0
2022-08-23 09:35:00,362.31,363.58,361.67,362.77,8765.0,352.04,353.274,351.4181,352.487,8765.0
2022-08-23 09:40:00,362.92,363.15,361.3,361.45,5700.0,352.6327,352.8562,351.0586,351.2044,5700.0
2022-08-23 09:45:00,361.56,365.39,361.54,364.74,15397.0,351.3113,355.0327,351.2918,354.4011,15397.0
2022-08-23 09:50:00,364.9,368.71,364.5,367.23,11132.0,354.5566,358.2586,354.1679,356.8205,11132.0
2022-08-23 09:55:00,367.11,367.11,365.42,366.49,7081.0,356.7039,356.7039,355.0618,356.1015,7081.0
2022-08-23 10:00:00,366.49,367.17,365.32,365.97,7192.0,356.1015,356.7622,354.9647,355.5962,7192.0
2022-08-23 10:05:00,366.25,367.63,366.25,367.09,6726.0,355.8683,357.2092,355.8683,356.6845,6726.0
2022-08-23 10:10:00,367.23,369.06,367.23,369.04,5339.0,356.8205,358.5987,356.8205,358.5792,5339.0
2022-08-23 10:15:00,369.04,369.19,367.15,367.34,8292.0,358.5792,358.725,356.7428,356.9274,8292.0
2022-08-23 10:20:00,367.42,367.85,366.05,366.21,10745.0,357.0051,357.423,355.674,355.8294,10745.0
2022-08-23 10:25:00,366.0,366.16,365.5,365.55,3425.0,355.6254,355.7809,355.1396,355.1882,3425.0
2022-08-23 10:30:00,365.75,366.24,365.27,365.96,3200.0,355.3825,355.8586,354.9161,355.5865,3200.0
2022-08-23 10:35:00,366.34,366.34,365.04,365.04,6315.0,355.9558,355.9558,354.6926,354.6926,6315.0
2022-08-23 10:40:00,364.7,367.0,364.42,367.0,4215.0,354.3622,356.5971,354.0902,356.5971,4215.0
2022-08-23 10:45:00,366.95,366.95,365.85,366.3,3200.0,356.5485,356.5485,355.4797,355.9169,3200.0
2022-08-23 10:50:00,366.34,367.27,365.34,365.54,3200.0,355.9558,356.8594,354.9841,355.1784,3200.0
2022-08-23 10:55:00,365.69,365.69,364.75,365.47,5098.0,355.3242,355.3242,354.4108,355.1104,5098.0
2022-08-23 11:00:00,365.51,365.61,364.34,365.28,7281.0,355.1493,355.2465,354.0125,354.9258,7281.0
2022-08-23 11:05:00,365.35,366.01,364.98,365.34,2910.0,354.9938,355.6351,354.6343,354.9841,2910.0
2022-08-23 11:10:00,365.42,366.42,365.3,366.42,2461.0,355.0618,356.0335,354.9452,356.0335,2461.0
2022-08-23 11:15:00,366.42,367.35,366.2,367.16,4800.0,356.0335,356.9371,355.8197,356.7525,4800.0
2022-08-23 11:20:00,367.14,367.84,366.79,367.6,5420.0,356.7331,357.4132,356.393,357.18,5420.0
2022-08-23 11:25:00,367.59,368.04,366.75,366.75,7493.0,357.1703,357.6076,356.3541,356.3541,7493.0
2022-08-23 11:30:00,367.07,367.52,366.71,366.99,4700.0,356.6651,357.1023,356.3153,356.5873,4700.0
2022-08-23 11:35:00,366.98,367.61,366.98,367.38,3617.0,356.5776,357.1898,356.5776,356.9663,3617.0
2022-08-23 11:40:00,367.31,367.31,365.98,366.48,3000.0,356.8983,356.8983,355.606,356.0918,3000.0
2022-08-23 11:45:00,366.81,367.35,366.47,367.21,2565.0,356.4124,356.9371,356.0821,356.8011,2565.0
2022-08-23 11:50:00,367.46,367.81,367.17,367.31,4024.0,357.044,357.3841,356.7622,356.8983,4024.0
2022-08-23 11:55:00,367.27,367.28,366.05,366.05,5021.0,356.8594,356.8691,355.674,355.674,5021.0
2022-08-23 12:00:00,366.28,366.28,365.06,365.25,16149.0,355.8975,355.8975,354.712,354.8967,16149.0
2022-08-23 12:05:00,365.1,365.62,365.0,365.48,8714.0,354.7509,355.2562,354.6537,355.1201,8714.0
2022-08-23 12:10:00,365.39,365.39,364.69,364.91,3779.0,355.0327,355.0327,354.3525,354.5663,3779.0
2022-08-23 12:15:00,364.9,364.9,364.15,364.17,800.0,354.5566,354.5566,353.8278,353.8473,800.0
2022-08-23 12:20:00,364.28,364.63,364.2,364.46,1500.0,353.9542,354.2942,353.8764,354.1291,1500.0
2022-08-23 12:25:00,364.64,365.18,364.53,364.53,6126.0,354.3039,354.8286,354.1971,354.1971,6126.0
2022-08-23 12:30:00,364.64,365.01,364.12,364.72,6096.0,354.3039,354.6635,353.7987,354.3817,6096.0
2022-08-23 12:35:00,364.88,365.25,364.84,365.05,4324.0,354.5371,354.8967,354.4983,354.7023,4324.0
2022-08-23 12:40:00,364.93,365.18,364.34,364.73,4331.0,354.5857,354.8286,354.0125,354.3914,4331.0
2022-08-23 12:45:00,365.08,365.08,364.58,364.83,3900.0,354.7315,354.7315,354.2457,354.4886,3900.0
2022-08-23 12:50:00,364.93,365.12,364.61,364.96,2700.0,354.5857,354.7703,354.2748,354.6149,2700.0
2022-08-23 12:55:00,364.84,365.5,364.84,365.11,5850.0,354.4983,355.1396,354.4983,354.7606,5850.0
2022-08-23 13:00:00,364.91,364.94,364.37,364.66,3525.0,354.5663,354.5954,354.0416,354.3234,3525.0
2022-08-23 13:05:00,364.53,364.76,364.39,364.68,3402.0,354.1971,354.4205,354.061,354.3428,3402.0
2022-08-23 13:10:00,364.77,364.78,363.86,364.48,4600.0,354.4303,354.44,353.5461,354.1485,4600.0
2022-08-23 13:15:00,365.06,365.14,364.1,364.17,2000.0,354.712,354.7898,353.7793,353.8473,2000.0
2022-08-23 13:20:00,364.21,364.53,363.99,364.12,3541.0,353.8861,354.1971,353.6724,353.7987,3541.0
2022-08-23 13:25:00,364.02,365.18,364.02,364.88,2429.0,353.7015,354.8286,353.7015,354.5371,2429.0
2022-08-23 13:30:00,364.96,365.07,364.56,364.88,2321.0,354.6149,354.7218,354.2262,354.5371,2321.0
2022-08-23 13:35:00,364.56,364.56,364.1,364.12,2678.0,354.2262,354.2262,353.7793,353.7987,2678.0
2022-08-23 13:40:00,364.12,364.41,363.7,363.7,3191.0,353.7987,354.0805,353.3906,353.3906,3191.0
2022-08-23 13:45:00,363.83,363.83,363.12,363.56,3908.0,353.5169,353.5169,352.827,353.2546,3908.0
2022-08-23 13:50:00,363.44,363.44,362.54,362.94,2693.0,353.138,353.138,352.2635,352.6521,2693.0
2022-08-23 13:55:00,363.12,363.69,363.01,363.43,3197.0,352.827,353.3809,352.7202,353.1282,3197.0
2022-08-23 14:00:00,363.46,363.57,363.18,363.57,1800.0,353.1574,353.2643,352.8853,353.2643,1800.0
2022-08-23 14:05:00,363.45,363.82,363.22,363.23,2899.0,353.1477,353.5072,352.9242,352.9339,2899.0
2022-08-23 14:10:00,363.27,363.46,362.96,363.22,4366.0,352.9728,353.1574,352.6716,352.9242,4366.0
2022-08-23 14:15:00,363.31,364.07,363.31,363.63,3538.0,353.0116,353.7501,353.0116,353.3226,3538.0
2022-08-23 14:20:00,363.61,364.86,363.61,364.8,2213.0,353.3031,354.5177,353.3031,354.4594,2213.0
2022-08-23 14:25:00,364.58,364.77,364.38,364.44,2100.0,354.2457,354.4303,354.0513,354.1096,2100.0
2022-08-23 14:30:00,364.65,364.65,363.95,364.0,3100.0,354.3137,354.3137,353.6335,353.6821,3100.0
2022-08-23 14:35:00,363.98,364.19,363.81,364.17,2100.0,353.6627,353.8667,353.4975,353.8473,2100.0
2022-08-23 14:40:00,364.28,364.39,364.13,364.18,1765.0,353.9542,354.061,353.8084,353.857,1765.0
2022-08-23 14:45:00,364.0,364.0,363.5,363.5,1925.0,353.6821,353.6821,353.1963,353.1963,1925.0
2022-08-23 14:50:00,363.31,363.65,363.1,363.28,2000.0,353.0116,353.342,352.8076,352.9825,2000.0
2022-08-23 14:55:00,363.4,364.07,363.4,364.07,1750.0,353.0991,353.7501,353.0991,353.7501,1750.0
2022-08-23 15:00:00,363.99,364.27,363.45,364.23,1821.0,353.6724,353.9444,353.1477,353.9056,1821.0
2022-08-23 15:05:00,364.21,364.22,363.59,363.76,2214.0,353.8861,353.8959,353.2837,353.4489,2214.0
2022-08-23 15:10:00,363.76,364.01,363.08,363.17,2831.0,353.4489,353.6918,352.7882,352.8756,2831.0
2022-08-23 15:15:00,363.39,364.02,363.29,364.02,3244.0,353.0894,353.7015,352.9922,353.7015,3244.0
2022-08-23 15:20:00,364.22,364.22,363.32,363.46,1500.0,353.8959,353.8959,353.0214,353.1574,1500.0
2022-08-23 15:25:00,363.43,363.43,363.14,363.3,4406.0,353.1282,353.1282,352.8465,353.0019,4406.0
2022-08-23 15:30:00,363.43,363.52,362.84,363.08,5400.0,353.1282,353.2157,352.555,352.7882,5400.0
2022-08-23 15:35:00,362.89,362.89,362.46,362.46,3336.0,352.6036,352.6036,352.1857,352.1857,3336.0
2022-08-23 15:40:00,362.49,363.26,362.49,362.81,5029.0,352.2149,352.9631,352.2149,352.5258,5029.0
2022-08-23 15:45:00,362.62,362.62,361.72,362.47,8121.0,352.3412,352.3412,351.4667,352.1955,8121.0
2022-08-23 15:50:00,362.17,362.18,361.44,362.0,14270.0,351.904,351.9137,351.1947,351.7388,14270.0
2022-08-23 15:55:00,362.02,362.9,362.01,362.51,34309.0,351.7582,352.6133,351.7485,352.2343,34309.0
2022-08-24 09:30:00,360.76,361.55,359.96,360.21,19304.0,350.5339,351.3015,349.7566,349.9995,19304.0
2022-08-24 09:35:00,359.98,360.67,359.94,360.46,2920.0,349.776,350.4465,349.7372,350.2424,2920.0
2022-08-24 09:40:00,360.46,361.06,359.96,360.62,4728.0,350.2424,350.8254,349.7566,350.3979,4728.0
2022-08-24 09:45:00,359.36,359.36,358.01,358.01,4750.0,349.1736,349.1736,347.8619,347.8619,4750.0
2022-08-24 09:50:00,358.11,358.65,357.79,358.13,3705.0,347.959,348.4837,347.6481,347.9785,3705.0
2022-08-24 09:55:00,357.95,359.21,357.68,359.16,1800.0,347.8036,349.0279,347.5412,348.9793,1800.0
2022-08-24 10:00:00,359.44,360.47,359.22,359.22,9483.0,349.2513,350.2522,349.0376,349.0376,9483.0
2022-08-24 10:05:00,359.02,359.69,358.23,359.31,7055.0,348.8433,349.4943,348.0756,349.125,7055.0
2022-08-24 10:10:00,359.82,361.72,359.82,361.01,6752.0,349.6206,351.4667,349.6206,350.7768,6752.0
2022-08-24 10:15:00,360.86,362.45,360.59,362.45,4300.0,350.6311,352.176,350.3688,352.176,4300.0
2022-08-24 10:20:00,362.72,362.82,362.03,362.2,4844.0,352.4384,352.5355,351.7679,351.9331,4844.0
2022-08-24 10:25:00,362.1,362.99,362.1,362.26,5708.0,351.8359,352.7007,351.8359,351.9914,5708.0
2022-08-24 10:30:00,362.36,362.93,362.2,362.93,3773.0,352.0886,352.6424,351.9331,352.6424,3773.0
2022-08-24 10:35:00,363.73,363.87,362.62,363.18,6157.0,353.4197,353.5558,352.3412,352.8853,6157.0
2022-08-24 10:40:00,362.93,363.06,362.3,362.33,6548.0,352.6424,352.7687,352.0303,352.0594,6548.0
2022-08-24 10:45:00,362.23,362.71,361.82,362.54,3451.0,351.9623,352.4287,351.5639,352.2635,3451.0
2022-08-24 10:50:00,362.57,362.93,362.46,362.55,5009.0,352.2926,352.6424,352.1857,352.2732,5009.0
2022-08-24 10:55:00,362.36,363.21,362.15,363.14,2301.0,352.0886,352.9145,351.8845,352.8465,2301.0
2022-08-24 11:00:00,363.18,363.36,361.82,361.82,8803.0,352.8853,353.0602,351.5639,351.5639,8803.0
2022-08-24 11:05:00,361.81,362.91,361.81,362.64,6722.0,351.5542,352.623,351.5542,352.3606,6722.0
2022-08-24 11:10:00,362.61,363.82,362.51,363.82,2096.0,352.3315,353.5072,352.2343,353.5072,2096.0
2022-08-24 11:15:00,364.61,365.57,364.46,364.46,6791.0,354.2748,355.2076,354.1291,354.1291,6791.0
2022-08-24 11:20:00,364.72,364.74,363.84,364.64,3900.0,354.3817,354.4011,353.5266,354.3039,3900.0
2022-08-24 11:25:00,364.83,365.02,364.19,364.19,8674.0,354.4886,354.6732,353.8667,353.8667,8674.0
2022-08-24 11:30:00,364.31,364.47,363.79,363.79,6650.0,353.9833,354.1388,353.478,353.478,6650.0
2022-08-24 11:35:00,363.62,364.3,363.62,363.92,4852.0,353.3129,353.9736,353.3129,353.6044,4852.0
2022-08-24 11:40:00,364.23,364.7,364.23,364.67,2659.0,353.9056,354.3622,353.9056,354.3331,2659.0
2022-08-24 11:45:00,364.9,365.2,364.28,364.45,4664.0,354.5566,354.8481,353.9542,354.1193,4664.0
2022-08-24 11:50:00,364.62,364.76,364.48,364.59,3840.0,354.2845,354.4205,354.1485,354.2554,3840.0
2022-08-24 11:55:00,364.72,364.72,363.78,363.78,8459.0,354.3817,354.3817,353.4683,353.4683,8459.0
2022-08-24 12:00:00,364.01,364.49,362.99,364.49,19540.0,353.6918,354.1582,352.7007,354.1582,19540.0
2022-08-24 12:05:00,364.81,364.95,363.78,363.78,2505.0,354.4691,354.6052,353.4683,353.4683,2505.0
2022-08-24 12:10:00,363.84,364.35,363.83,364.04,1051.0,353.5266,354.0222,353.5169,353.721,1051.0
2022-08-24 12:15:00,364.01,364.13,363.55,363.57,2258.0,353.6918,353.8084,353.2448,353.2643,2258.0
2022-08-24 12:20:00,363.53,363.6,363.13,363.29,1070.0,353.2254,353.2934,352.8368,352.9922,1070.0
2022-08-24 12:25:00,363.27,363.6,363.16,363.32,2619.0,352.9728,353.2934,352.8659,353.0214,2619.0
2022-08-24 12:30:00,363.31,363.73,363.08,363.62,2265.0,353.0116,353.4197,352.7882,353.3129,2265.0
2022-08-24 12:35:00,363.5,363.67,362.58,362.77,2226.0,353.1963,353.3614,352.3023,352.487,2226.0
2022-08-24 12:40:00,362.94,363.27,361.57,361.57,4150.0,352.6521,352.9728,351.321,351.321,4150.0
2022-08-24 12:45:00,361.63,362.06,361.4,361.4,1636.0,351.3793,351.7971,351.1558,351.1558,1636.0
2022-08-24 12:50:00,361.53,361.69,361.16,361.43,1159.0,351.2821,351.4376,350.9226,351.1849,1159.0
2022-08-24 12:55:00,361.44,361.63,361.33,361.63,900.0,351.1947,351.3793,351.0878,351.3793,900.0
2022-08-24 13:00:00,361.62,361.8,361.49,361.68,2305.0,351.3696,351.5445,351.2432,351.4279,2305.0
2022-08-24 13:05:00,361.85,362.35,361.77,362.35,3287.0,351.593,352.0789,351.5153,352.0789,3287.0
2022-08-24 13:10:00,362.21,362.26,361.74,361.74,2891.0,351.9428,351.9914,351.4862,351.4862,2891.0
2022-08-24 13:15:00,361.88,362.0,361.7,361.92,2474.0,351.6222,351.7388,351.4473,351.6611,2474.0
2022-08-24 13:20:00,361.87,361.87,361.4,361.52,2985.0,351.6125,351.6125,351.1558,351.2724,2985.0
2022-08-24 13:25:00,361.4,361.4,360.69,360.78,2488.0,351.1558,351.1558,350.4659,350.5534,2488.0
2022-08-24 13:30:00,360.61,360.68,360.36,360.56,1900.0,350.3882,350.4562,350.1453,350.3396,1900.0
2022-08-24 13:35:00,360.71,361.03,360.71,360.86,2276.0,350.4853,350.7963,350.4853,350.6311,2276.0
2022-08-24 13:40:00,360.92,361.3,360.92,361.21,2622.0,350.6894,351.0586,350.6894,350.9712,2622.0
2022-08-24 13:45:00,361.05,361.25,361.05,361.09,600.0,350.8157,351.01,350.8157,350.8546,600.0
2022-08-24 13:50:00,361.13,361.56,361.0,361.0,3236.0,350.8934,351.3113,350.7671,350.7671,3236.0
2022-08-24 13:55:00,360.96,361.18,360.9,361.13,900.0,350.7283,350.942,350.67,350.8934,900.0
2022-08-24 14:00:00,361.06,361.3,360.99,361.19,1123.0,350.8254,351.0586,350.7574,350.9517,1123.0
2022-08-24 14:05:00,361.12,361.76,361.05,361.72,2061.0,350.8837,351.5056,350.8157,351.4667,2061.0
2022-08-24 14:10:00,361.75,361.78,361.62,361.67,1636.0,351.4959,351.525,351.3696,351.4181,1636.0
2022-08-24 14:15:00,361.51,361.51,361.27,361.37,1292.0,351.2627,351.2627,351.0295,351.1266,1292.0
2022-08-24 14:20:00,361.35,362.02,361.23,361.9,4821.0,351.1072,351.7582,350.9906,351.6416,4821.0
2022-08-24 14:25:00,361.95,361.96,361.6,361.84,1429.0,351.6902,351.6999,351.3501,351.5833,1429.0
2022-08-24 14:30:00,361.94,361.94,361.17,361.32,3619.0,351.6805,351.6805,350.9323,351.0781,3619.0
2022-08-24 14:35:00,361.22,361.38,361.03,361.07,1500.0,350.9809,351.1364,350.7963,350.8351,1500.0
2022-08-24 14:40:00,361.2,361.35,360.77,360.77,1808.0,350.9615,351.1072,350.5436,350.5436,1808.0
2022-08-24 14:45:00,360.66,361.11,360.4,361.1,7636.0,350.4368,350.874,350.1841,350.8643,7636.0
2022-08-24 14:50:00,361.09,361.38,360.95,361.38,1723.0,350.8546,351.1364,350.7185,351.1364,1723.0
2022-08-24 14:55:00,361.4,361.49,361.1,361.45,5865.0,351.1558,351.2432,350.8643,351.2044,5865.0
2022-08-24 15:00:00,361.45,361.45,361.11,361.13,1400.0,351.2044,351.2044,350.874,350.8934,1400.0
2022-08-24 15:05:00,361.22,361.96,361.09,361.89,8721.0,350.9809,351.6999,350.8546,351.6319,8721.0
2022-08-24 15:10:00,361.88,362.56,361.6,362.56,9447.0,351.6222,352.2829,351.3501,352.2829,9447.0
2022-08-24 15:15:00,362.73,363.27,362.62,363.27,7000.0,352.4481,352.9728,352.3412,352.9728,7000.0
2022-08-24 15:20:00,363.38,363.38,362.95,363.27,3140.0,353.0797,353.0797,352.6619,352.9728,3140.0
2022-08-24 15:25:00,363.23,363.24,362.5,362.74,9690.0,352.9339,352.9436,352.2246,352.4578,9690.0
2022-08-24 15:30:00,362.77,363.3,362.7,363.3,3633.0,352.487,353.0019,352.4189,353.0019,3633.0
2022-08-24 15:35:00,363.3,363.83,363.21,363.35,9313.0,353.0019,353.5169,352.9145,353.0505,9313.0
2022-08-24 15:40:00,363.25,363.44,362.71,363.27,7369.0,352.9534,353.138,352.4287,352.9728,7369.0
2022-08-24 15:45:00,363.28,363.56,362.79,362.86,13181.0,352.9825,353.2546,352.5064,352.5744,13181.0
2022-08-24 15:50:00,362.67,363.8,362.47,363.34,22527.0,352.3898,353.4878,352.1955,353.0408,22527.0
2022-08-24 15:55:00,363.34,363.34,362.39,362.62,34385.0,353.0408,353.0408,352.1177,352.3412,34385.0
2022-08-25 09:30:00,364.6,365.26,362.74,364.02,17763.0,354.2651,354.9064,352.4578,353.7015,17763.0
2022-08-25 09:35:00,364.88,368.37,364.49,367.92,10849.0,354.5371,357.9282,354.1582,357.491,10849.0
2022-08-25 09:40:00,367.95,368.1,366.65,367.63,2300.0,357.5201,357.6659,356.257,357.2092,2300.0
2022-08-25 09:45:00,367.73,367.79,365.86,365.91,5141.0,357.3064,357.3647,355.4894,355.5379,5141.0
2022-08-25 09:50:00,366.31,369.18,366.3,369.18,11050.0,355.9266,358.7153,355.9169,358.7153,11050.0
2022-08-25 09:55:00,368.84,370.08,368.84,369.74,5112.0,358.3849,359.5897,358.3849,359.2594,5112.0
2022-08-25 10:00:00,370.0,370.21,369.63,370.02,16389.0,359.512,359.7161,359.1525,359.5314,16389.0
2022-08-25 10:05:00,370.14,370.52,369.73,370.15,3873.0,359.648,360.0173,359.2497,359.6578,3873.0
2022-08-25 10:10:00,370.26,371.28,370.21,371.18,5126.0,359.7646,360.7557,359.7161,360.6586,5126.0
2022-08-25 10:15:00,371.41,371.74,370.65,370.74,6484.0,360.882,361.2027,360.1436,360.231,6484.0
2022-08-25 10:20:00,370.81,373.67,370.81,373.67,16068.0,360.2991,363.078,360.2991,363.078,16068.0
2022-08-25 10:25:00,373.74,374.2,373.35,373.88,6032.0,363.146,363.593,362.7671,363.282,6032.0
2022-08-25 10:30:00,374.04,374.34,373.57,373.57,8585.0,363.4375,363.729,362.9808,362.9808,8585.0
2022-08-25 10:35:00,373.41,373.54,372.22,373.01,11063.0,362.8254,362.9517,361.6691,362.4367,11063.0
2022-08-25 10:40:00,373.22,373.53,372.63,373.03,9726.0,362.6407,362.942,362.0675,362.4561,9726.0
2022-08-25 10:45:00,373.03,373.62,372.73,373.16,2768.0,362.4561,363.0294,362.1646,362.5824,2768.0
2022-08-25 10:50:00,373.53,373.53,372.25,372.51,4961.0,362.942,362.942,361.6982,361.9509,4961.0
2022-08-25 10:55:00,371.98,372.34,371.26,371.94,13929.0,361.4359,361.7857,360.7363,361.397,13929.0
2022-08-25 11:00:00,371.95,372.01,370.86,370.86,7106.0,361.4067,361.465,360.3476,360.3476,7106.0
2022-08-25 11:05:00,370.72,371.76,370.56,371.46,5402.0,360.2116,361.2221,360.0561,360.9306,5402.0
2022-08-25 11:10:00,371.26,371.93,370.95,370.95,3300.0,360.7363,361.3873,360.4351,360.4351,3300.0
2022-08-25 11:15:00,370.99,371.34,370.11,371.09,6573.0,360.474,360.814,359.6189,360.5711,6573.0
2022-08-25 11:20:00,371.15,371.38,370.2,370.2,3400.0,360.6294,360.8529,359.7063,359.7063,3400.0
2022-08-25 11:25:00,370.17,372.15,370.17,371.99,7047.0,359.6772,361.6011,359.6772,361.4456,7047.0
2022-08-25 11:30:00,371.87,371.88,370.98,371.33,3200.0,361.329,361.3387,360.4642,360.8043,3200.0
2022-08-25 11:35:00,371.5,372.15,371.49,372.08,9974.0,360.9695,361.6011,360.9598,361.5331,9974.0
2022-08-25 11:40:00,372.1,372.99,372.07,372.74,6462.0,361.5525,362.4173,361.5233,362.1743,6462.0
2022-08-25 11:45:00,372.99,373.06,372.55,372.9,3200.0,362.4173,362.4853,361.9897,362.3298,3200.0
2022-08-25 11:50:00,372.96,373.17,372.46,372.89,5518.0,362.3881,362.5922,361.9023,362.3201,5518.0
2022-08-25 11:55:00,372.61,373.34,372.22,373.34,8075.0,362.048,362.7573,361.6691,362.7573,8075.0
2022-08-25 12:00:00,373.23,373.45,372.79,373.33,5984.0,362.6505,362.8642,362.2229,362.7476,5984.0
2022-08-25 12:05:00,373.17,373.59,372.99,372.99,6148.0,362.5922,363.0003,362.4173,362.4173,6148.0
2022-08-25 12:10:00,372.83,373.16,372.35,372.73,6879.0,362.2618,362.5824,361.7954,362.1646,6879.0
2022-08-25 12:15:00,372.87,373.09,372.51,372.91,4775.0,362.3007,362.5144,361.9509,362.3395,4775.0
2022-08-25 12:20:00,372.87,372.87,372.08,372.14,3900.0,362.3007,362.3007,361.5331,361.5914,3900.0
2022-08-25 12:25:00,372.17,372.34,371.65,371.83,10014.0,361.6205,361.7857,361.1152,361.2901,10014.0
2022-08-25 12:30:00,371.85,372.45,371.54,372.33,8527.0,361.3096,361.8926,361.0084,361.776,8527.0
2022-08-25 12:35:00,372.18,372.71,372.04,372.37,2400.0,361.6302,362.1452,361.4942,361.8148,2400.0
2022-08-25 12:40:00,372.24,372.24,371.66,371.66,4137.0,361.6885,361.6885,361.125,361.125,4137.0
2022-08-25 12:45:00,371.93,372.13,371.0,371.32,4000.0,361.3873,361.5816,360.4837,360.7946,4000.0
2022-08-25 12:50:00,371.33,372.29,371.33,372.12,5300.0,360.8043,361.7371,360.8043,361.5719,5300.0
2022-08-25 12:55:00,372.26,372.3,371.66,372.29,9095.0,361.708,361.7468,361.125,361.7371,9095.0
2022-08-25 13:00:00,372.38,372.52,372.0,372.3,5900.0,361.8246,361.9606,361.4553,361.7468,5900.0
2022-08-25 13:05:00,372.45,372.75,371.68,371.7,4450.0,361.8926,362.1841,361.1444,361.1638,4450.0
2022-08-25 13:10:00,371.7,372.04,371.63,371.96,2060.0,361.1638,361.4942,361.0958,361.4165,2060.0
2022-08-25 13:15:00,372.07,372.07,371.72,372.06,3580.0,361.5233,361.5233,361.1833,361.5136,3580.0
2022-08-25 13:20:00,372.07,372.36,371.84,372.13,3600.0,361.5233,361.8051,361.2999,361.5816,3600.0
2022-08-25 13:25:00,372.05,372.25,371.96,372.13,3950.0,361.5039,361.6982,361.4165,361.5816,3950.0
2022-08-25 13:30:00,372.15,372.97,371.99,372.97,4500.0,361.6011,362.3978,361.4456,362.3978,4500.0
2022-08-25 13:35:00,373.33,373.61,373.12,373.52,3795.0,362.7476,363.0197,362.5436,362.9322,3795.0
2022-08-25 13:40:00,373.4,374.0,373.39,373.89,1700.0,362.8156,363.3986,362.8059,363.2917,1700.0
2022-08-25 13:45:00,373.87,374.75,373.86,374.08,2944.0,363.2723,364.1274,363.2626,363.4764,2944.0
2022-08-25 13:50:00,374.07,374.08,373.78,373.98,2100.0,363.4666,363.4764,363.1849,363.3792,2100.0
2022-08-25 13:55:00,373.91,373.91,373.65,373.65,800.0,363.3112,363.3112,363.0586,363.0586,800.0
2022-08-25 14:00:00,373.72,373.95,373.7,373.79,8357.0,363.1266,363.35,363.1071,363.1946,8357.0
2022-08-25 14:05:00,373.86,373.93,373.46,373.78,6104.0,363.2626,363.3306,362.8739,363.1849,6104.0
2022-08-25 14:10:00,373.79,374.71,373.64,374.61,5433.0,363.1946,364.0885,363.0488,363.9913,5433.0
2022-08-25 14:15:00,374.38,374.48,374.17,374.48,2050.0,363.7679,363.865,363.5638,363.865,2050.0
2022-08-25 14:20:00,374.3,374.47,374.2,374.26,600.0,363.6901,363.8553,363.593,363.6513,600.0
2022-08-25 14:25:00,374.67,374.92,374.55,374.6,4301.0,364.0496,364.2926,363.933,363.9816,4301.0
2022-08-25 14:30:00,374.64,374.74,374.12,374.16,1412.0,364.0205,364.1177,363.5152,363.5541,1412.0
2022-08-25 14:35:00,374.0,374.32,373.8,374.32,4900.0,363.3986,363.7096,363.2043,363.7096,4900.0
2022-08-25 14:40:00,374.26,374.33,373.41,373.43,5100.0,363.6513,363.7193,362.8254,362.8448,5100.0
2022-08-25 14:45:00,373.49,373.51,372.94,373.21,5498.0,362.9031,362.9225,362.3687,362.631,5498.0
2022-08-25 14:50:00,373.09,373.75,372.85,373.54,13036.0,362.5144,363.1557,362.2812,362.9517,13036.0
2022-08-25 14:55:00,373.69,373.83,373.53,373.77,2000.0,363.0974,363.2335,362.942,363.1752,2000.0
2022-08-25 15:00:00,373.87,373.99,373.66,373.86,2399.0,363.2723,363.3889,363.0683,363.2626,2399.0
2022-08-25 15:05:00,373.98,374.05,372.95,372.96,4413.0,363.3792,363.4472,362.3784,362.3881,4413.0
2022-08-25 15:10:00,372.91,373.48,372.91,373.48,1770.0,362.3395,362.8934,362.3395,362.8934,1770.0
2022-08-25 15:15:00,373.62,373.81,373.33,373.73,2685.0,363.0294,363.214,362.7476,363.1363,2685.0
2022-08-25 15:20:00,373.99,373.99,373.51,373.81,2400.0,363.3889,363.3889,362.9225,363.214,2400.0
2022-08-25 15:25:00,373.75,374.08,373.59,374.0,7428.0,363.1557,363.4764,363.0003,363.3986,7428.0
2022-08-25 15:30:00,374.03,374.11,373.51,373.79,7545.0,363.4278,363.5055,362.9225,363.1946,7545.0
2022-08-25 15:35:00,373.84,374.36,373.84,374.22,6165.0,363.2432,363.7484,363.2432,363.6124,6165.0
2022-08-25 15:40:00,374.3,374.93,374.28,374.92,19564.0,363.6901,364.3023,363.6707,364.2926,19564.0
2022-08-25 15:45:00,374.92,375.45,374.69,375.17,34139.0,364.2926,364.8075,364.0691,364.5355,34139.0
2022-08-25 15:50:00,375.15,375.79,374.55,375.76,40433.0,364.516,365.1379,363.933,365.1087,40433.0
2022-08-25 15:55:00,375.81,377.35,375.77,376.98,115166.0,365.1573,366.6537,365.1185,366.2942,115166.0
2022-08-26 09:30:00,375.22,375.84,372.45,375.55,15135.0,364.584,365.1865,361.8926,364.9047,15135.0
2022-08-26 09:35:00,375.27,375.29,372.38,372.76,12406.0,364.6326,364.6521,361.8246,362.1938,12406.0
2022-08-26 09:40:00,372.19,376.01,372.19,375.74,9800.0,361.6399,365.3517,361.6399,365.0893,9800.0
2022-08-26 09:45:00,375.52,375.73,372.82,373.43,3309.0,364.8755,365.0796,362.2521,362.8448,3309.0
2022-08-26 09:50:00,373.3,374.15,372.95,374.15,7628.0,362.7185,363.5444,362.3784,363.5444,7628.0
2022-08-26 09:55:00,375.03,375.94,375.03,375.17,4698.0,364.3994,365.2836,364.3994,364.5355,4698.0
2022-08-26 10:00:00,375.11,375.11,369.23,369.42,6620.0,364.4772,364.4772,358.7638,358.9485,6620.0
2022-08-26 10:05:00,369.82,376.62,369.33,376.62,8135.0,359.3371,365.9444,358.861,365.9444,8135.0
2022-08-26 10:10:00,376.61,377.0,373.14,374.46,7336.0,365.9346,366.3136,362.563,363.8456,7336.0
2022-08-26 10:15:00,373.72,373.72,372.63,373.25,1600.0,363.1266,363.1266,362.0675,362.6699,1600.0
2022-08-26 10:20:00,373.25,373.31,370.0,370.0,5800.0,362.6699,362.7282,359.512,359.512,5800.0
2022-08-26 10:25:00,369.87,370.28,368.0,369.19,5354.0,359.3857,359.7841,357.5687,358.725,5354.0
2022-08-26 10:30:00,368.81,368.81,366.87,367.13,8634.0,358.3557,358.3557,356.4707,356.7234,8634.0
2022-08-26 10:35:00,366.98,367.65,365.45,365.74,5994.0,356.5776,357.2286,355.091,355.3728,5994.0
2022-08-26 10:40:00,366.09,366.9,365.65,366.9,6000.0,355.7128,356.4999,355.2853,356.4999,6000.0
2022-08-26 10:45:00,366.47,367.37,365.88,366.86,4983.0,356.0821,356.9566,355.5088,356.461,4983.0
2022-08-26 10:50:00,367.27,367.27,365.85,366.38,3636.0,356.8594,356.8594,355.4797,355.9946,3636.0
2022-08-26 10:55:00,366.07,366.99,365.93,366.99,8910.0,355.6934,356.5873,355.5574,356.5873,8910.0
2022-08-26 11:00:00,366.39,367.24,365.68,365.92,14878.0,356.0043,356.8302,355.3145,355.5477,14878.0
2022-08-26 11:05:00,365.97,366.49,364.84,365.29,9786.0,355.5962,356.1015,354.4983,354.9355,9786.0
2022-08-26 11:10:00,365.59,366.35,364.6,366.33,9659.0,355.227,355.9655,354.2651,355.946,9659.0
2022-08-26 11:15:00,366.31,367.05,365.27,365.58,9004.0,355.9266,356.6456,354.9161,355.2173,9004.0
2022-08-26 11:20:00,365.38,365.74,363.45,365.74,3668.0,355.023,355.3728,353.1477,355.3728,3668.0
2022-08-26 11:25:00,365.58,366.11,365.06,365.71,3824.0,355.2173,355.7323,354.712,355.3436,3824.0
2022-08-26 11:30:00,365.75,366.01,364.54,365.33,5299.0,355.3825,355.6351,354.2068,354.9744,5299.0
2022-08-26 11:35:00,365.68,366.14,365.27,365.56,3168.0,355.3145,355.7614,354.9161,355.1979,3168.0
2022-08-26 11:40:00,365.79,365.84,364.84,365.66,2431.0,355.4214,355.4699,354.4983,355.295,2431.0
2022-08-26 11:45:00,365.9,366.63,365.9,366.5,2000.0,355.5282,356.2375,355.5282,356.1112,2000.0
2022-08-26 11:50:00,366.64,366.78,366.02,366.71,5685.0,356.2473,356.3833,355.6448,356.3153,5685.0
2022-08-26 11:55:00,366.73,366.73,365.79,366.34,4362.0,356.3347,356.3347,355.4214,355.9558,4362.0
2022-08-26 12:00:00,365.88,365.88,364.45,364.96,2603.0,355.5088,355.5088,354.1193,354.6149,2603.0
2022-08-26 12:05:00,365.06,365.65,364.91,364.97,2302.0,354.712,355.2853,354.5663,354.6246,2302.0
2022-08-26 12:10:00,365.05,365.06,364.72,364.72,1540.0,354.7023,354.712,354.3817,354.3817,1540.0
2022-08-26 12:15:00,364.58,364.59,363.94,364.36,2300.0,354.2457,354.2554,353.6238,354.0319,2300.0
2022-08-26 12:20:00,364.19,364.19,363.65,364.04,2690.0,353.8667,353.8667,353.342,353.721,2690.0
2022-08-26 12:25:00,363.48,364.42,363.47,364.21,2590.0,353.1768,354.0902,353.1671,353.8861,2590.0
2022-08-26 12:30:00,364.38,364.58,363.85,364.34,7200.0,354.0513,354.2457,353.5363,354.0125,7200.0
2022-08-26 12:35:00,364.08,364.5,363.47,364.34,7399.0,353.7598,354.1679,353.1671,354.0125,7399.0
2022-08-26 12:40:00,364.52,365.4,364.18,364.82,4422.0,354.1874,355.0424,353.857,354.4788,4422.0
2022-08-26 12:45:00,364.41,365.41,364.39,365.34,1600.0,354.0805,355.0521,354.061,354.9841,1600.0
2022-08-26 12:50:00,365.13,365.26,364.92,364.99,2100.0,354.7801,354.9064,354.576,354.644,2100.0
2022-08-26 12:55:00,365.08,365.97,365.04,365.64,3001.0,354.7315,355.5962,354.6926,355.2756,3001.0
2022-08-26 13:00:00,365.58,366.13,365.47,365.58,2403.0,355.2173,355.7517,355.1104,355.2173,2403.0
2022-08-26 13:05:00,365.86,366.35,365.59,365.7,4210.0,355.4894,355.9655,355.227,355.3339,4210.0
2022-08-26 13:10:00,365.64,366.0,364.97,365.09,1718.0,355.2756,355.6254,354.6246,354.7412,1718.0
2022-08-26 13:15:00,365.66,365.68,365.15,365.16,1100.0,355.295,355.3145,354.7995,354.8092,1100.0
2022-08-26 13:20:00,365.15,365.32,364.77,365.06,3805.0,354.7995,354.9647,354.4303,354.712,3805.0
2022-08-26 13:25:00,365.29,365.45,364.8,364.84,1700.0,354.9355,355.091,354.4594,354.4983,1700.0
2022-08-26 13:30:00,364.55,364.69,364.19,364.65,1434.0,354.2165,354.3525,353.8667,354.3137,1434.0
2022-08-26 13:35:00,364.68,364.68,363.9,364.17,1700.0,354.3428,354.3428,353.5849,353.8473,1700.0
2022-08-26 13:40:00,364.03,364.03,363.28,363.64,1906.0,353.7112,353.7112,352.9825,353.3323,1906.0
2022-08-26 13:45:00,363.49,363.82,363.46,363.64,1500.0,353.1865,353.5072,353.1574,353.3323,1500.0
2022-08-26 13:50:00,363.51,363.59,363.09,363.33,5100.0,353.206,353.2837,352.7979,353.0311,5100.0
2022-08-26 13:55:00,363.15,363.16,362.58,362.58,1600.0,352.8562,352.8659,352.3023,352.3023,1600.0
2022-08-26 14:00:00,362.75,363.15,362.75,363.0,4132.0,352.4675,352.8562,352.4675,352.7104,4132.0
2022-08-26 14:05:00,363.11,363.14,362.26,362.42,2453.0,352.8173,352.8465,351.9914,352.1469,2453.0
2022-08-26 14:10:00,362.38,362.58,362.21,362.47,2128.0,352.108,352.3023,351.9428,352.1955,2128.0
2022-08-26 14:15:00,362.57,362.57,361.98,362.09,1500.0,352.2926,352.2926,351.7193,351.8262,1500.0
2022-08-26 14:20:00,362.2,362.59,362.16,362.25,4708.0,351.9331,352.3121,351.8942,351.9817,4708.0
2022-08-26 14:25:00,362.05,362.65,361.88,362.28,3700.0,351.7874,352.3704,351.6222,352.0108,3700.0
2022-08-26 14:30:00,362.1,363.69,362.1,362.96,7100.0,351.8359,353.3809,351.8359,352.6716,7100.0
2022-08-26 14:35:00,363.14,363.21,362.51,362.81,4361.0,352.8465,352.9145,352.2343,352.5258,4361.0
2022-08-26 14:40:00,362.82,363.24,362.61,363.24,6977.0,352.5355,352.9436,352.3315,352.9436,6977.0
2022-08-26 14:45:00,363.34,363.58,362.77,363.0,5931.0,353.0408,353.274,352.487,352.7104,5931.0
2022-08-26 14:50:00,363.01,363.01,362.48,362.78,8843.0,352.7202,352.7202,352.2052,352.4967,8843.0
2022-08-26 14:55:00,362.96,363.13,362.57,363.07,4398.0,352.6716,352.8368,352.2926,352.7785,4398.0
2022-08-26 15:00:00,363.12,364.32,363.12,363.74,3700.0,352.827,353.993,352.827,353.4295,3700.0
2022-08-26 15:05:00,363.56,363.76,362.37,362.37,4058.0,353.2546,353.4489,352.0983,352.0983,4058.0
2022-08-26 15:10:00,362.42,362.53,362.03,362.15,6670.0,352.1469,352.2538,351.7679,351.8845,6670.0
2022-08-26 15:15:00,362.14,362.95,362.11,362.61,7006.0,351.8748,352.6619,351.8457,352.3315,7006.0
2022-08-26 15:20:00,362.69,362.98,361.65,361.75,8282.0,352.4092,352.691,351.3987,351.4959,8282.0
2022-08-26 15:25:00,361.75,362.93,361.55,362.28,10740.0,351.4959,352.6424,351.3015,352.0108,10740.0
2022-08-26 15:30:00,362.17,362.32,361.46,362.0,10746.0,351.904,352.0497,351.2141,351.7388,10746.0
2022-08-26 15:35:00,362.15,362.21,360.76,361.14,13098.0,351.8845,351.9428,350.5339,350.9032,13098.0
2022-08-26 15:40:00,360.96,361.26,359.55,360.03,21608.0,350.7283,351.0198,349.3582,349.8246,21608.0
2022-08-26 15:45:00,359.97,360.77,359.72,360.44,19942.0,349.7663,350.5436,349.5234,350.223,19942.0
2022-08-26 15:50:00,360.66,361.19,359.03,359.28,40279.0,350.4368,350.9517,348.853,349.0959,40279.0
2022-08-26 15:55:00,359.21,359.93,359.0,359.03,77215.0,349.0279,349.7275,348.8238,348.853,77215.0
2022-08-29 09:30:00,353.76,357.64,353.05,357.64,41540.0,343.7324,347.5024,343.0425,347.5024,41540.0
2022-08-29 09:35:00,357.66,358.97,355.75,355.75,30218.0,347.5218,348.7947,345.6659,345.6659,30218.0
2022-08-29 09:40:00,356.71,359.71,356.32,356.89,13597.0,346.5987,349.5137,346.2198,346.7736,13597.0
2022-08-29 09:45:00,356.75,358.29,356.47,358.13,4559.0,346.6376,348.1339,346.3655,347.9785,4559.0
2022-08-29 09:50:00,358.61,359.66,358.19,358.26,7730.0,348.4449,349.4651,348.0368,348.1048,7730.0
2022-08-29 09:55:00,358.81,359.73,356.68,356.68,4400.0,348.6392,349.5331,346.5696,346.5696,4400.0
2022-08-29 10:00:00,357.65,357.65,355.89,356.21,3514.0,347.5121,347.5121,345.802,346.1129,3514.0
2022-08-29 10:05:00,356.29,356.82,355.6,356.28,8167.0,346.1906,346.7056,345.5202,346.1809,8167.0
2022-08-29 10:10:00,356.16,357.64,356.02,356.39,9314.0,346.0643,347.5024,345.9283,346.2878,9314.0
2022-08-29 10:15:00,357.27,359.07,357.21,358.3,7711.0,347.1429,348.8918,347.0846,348.1437,7711.0
2022-08-29 10:20:00,358.35,359.07,357.69,358.58,4911.0,348.1922,348.8918,347.551,348.4157,4911.0
2022-08-29 10:25:00,358.48,358.93,357.57,357.64,4983.0,348.3186,348.7558,347.4344,347.5024,4983.0
2022-08-29 10:30:00,357.53,357.75,355.13,355.13,4800.0,347.3955,347.6093,345.0635,345.0635,4800.0
2022-08-29 10:35:00,355.14,355.3,353.2,353.2,5711.0,345.0732,345.2287,343.1882,343.1882,5711.0
2022-08-29 10:40:00,353.23,353.99,352.79,353.84,5422.0,343.2174,343.9558,342.7898,343.8101,5422.0
2022-08-29 10:45:00,353.98,353.98,353.14,353.29,5837.0,343.9461,343.9461,343.1299,343.2757,5837.0
2022-08-29 10:50:00,353.57,353.75,351.62,351.7,4364.0,343.5477,343.7226,341.653,341.7307,4364.0
2022-08-29 10:55:00,351.73,352.09,351.27,351.56,3960.0,341.7599,342.1097,341.3129,341.5947,3960.0
2022-08-29 11:00:00,352.19,353.57,351.83,353.41,6977.0,342.2069,343.5477,341.8571,343.3923,6977.0
2022-08-29 11:05:00,353.38,353.65,351.57,352.05,10704.0,343.3631,343.6255,341.6044,342.0708,10704.0
2022-08-29 11:10:00,352.22,353.0,351.88,352.94,13740.0,342.236,342.9939,341.9056,342.9356,13740.0
2022-08-29 11:15:00,353.21,353.55,352.92,353.05,6057.0,343.1979,343.5283,342.9162,343.0425,6057.0
2022-08-29 11:20:00,352.9,353.96,352.79,353.72,5630.0,342.8967,343.9267,342.7898,343.6935,5630.0
2022-08-29 11:25:00,353.6,353.88,352.93,353.27,5412.0,343.5769,343.849,342.9259,343.2562,5412.0
2022-08-29 11:30:00,353.27,353.92,352.41,353.43,25470.0,343.2562,343.8878,342.4206,343.4117,25470.0
2022-08-29 11:35:00,353.3,354.8,352.85,353.56,14873.0,343.2854,344.7429,342.8481,343.538,14873.0
2022-08-29 11:40:00,353.48,353.48,352.42,352.55,9500.0,343.4603,343.4603,342.4303,342.5567,9500.0
2022-08-29 11:45:00,352.36,352.72,351.63,352.71,6032.0,342.372,342.7218,341.6627,342.7121,6032.0
2022-08-29 11:50:00,352.53,353.23,352.37,353.0,4070.0,342.5372,343.2174,342.3818,342.9939,4070.0
2022-08-29 11:55:00,352.97,353.68,352.83,353.35,7200.0,342.9647,343.6546,342.8287,343.334,7200.0
2022-08-29 12:00:00,353.48,354.38,352.96,353.98,4804.0,343.4603,344.3348,342.955,343.9461,4804.0
2022-08-29 12:05:00,354.47,355.26,354.06,355.01,2808.0,344.4222,345.1898,344.0238,344.9469,2808.0
2022-08-29 12:10:00,354.87,355.58,354.87,355.14,2000.0,344.8109,345.5008,344.8109,345.0732,2000.0
2022-08-29 12:15:00,355.37,356.09,355.37,355.58,3910.0,345.2967,345.9963,345.2967,345.5008,3910.0
2022-08-29 12:20:00,355.59,355.98,355.1,355.11,8000.0,345.5105,345.8894,345.0344,345.0441,8000.0
2022-08-29 12:25:00,354.89,355.39,354.67,355.11,1876.0,344.8303,345.3161,344.6166,345.0441,1876.0
2022-08-29 12:30:00,354.97,355.04,354.09,354.21,6413.0,344.9081,344.9761,344.053,344.1696,6413.0
2022-08-29 12:35:00,354.12,354.48,353.94,354.42,5681.0,344.0821,344.4319,343.9073,344.3736,5681.0
2022-08-29 12:40:00,354.44,354.77,354.37,354.7,2700.0,344.3931,344.7137,344.3251,344.6457,2700.0
2022-08-29 12:45:00,354.85,356.26,354.85,356.21,7357.0,344.7915,346.1615,344.7915,346.1129,7357.0
2022-08-29 12:50:00,356.06,357.16,356.04,356.9,3452.0,345.9672,347.036,345.9477,346.7833,3452.0
2022-08-29 12:55:00,356.95,356.99,356.12,356.13,2474.0,346.8319,346.8708,346.0255,346.0352,2474.0
2022-08-29 13:00:00,356.26,357.17,356.23,356.54,2400.0,346.1615,347.0457,346.1323,346.4336,2400.0
2022-08-29 13:05:00,356.64,357.65,356.57,357.29,2100.0,346.5307,347.5121,346.4627,347.1623,2100.0
2022-08-29 13:10:00,357.1,357.37,356.17,356.61,2969.0,346.9777,347.24,346.074,346.5016,2969.0
2022-08-29 13:15:00,356.63,356.64,355.67,356.2,6447.0,346.521,346.5307,345.5882,346.1032,6447.0
2022-08-29 13:20:00,356.19,356.56,356.0,356.19,2481.0,346.0935,346.453,345.9089,346.0935,2481.0
2022-08-29 13:25:00,356.23,356.7,356.1,356.57,2619.0,346.1323,346.589,346.006,346.4627,2619.0
2022-08-29 13:30:00,356.75,357.65,356.75,357.63,1900.0,346.6376,347.5121,346.6376,347.4927,1900.0
2022-08-29 13:35:00,357.4,358.13,357.34,357.55,4700.0,347.2692,347.9785,347.2109,347.4149,4700.0
2022-08-29 13:40:00,357.62,358.53,357.56,358.46,2300.0,347.4829,348.3671,347.4246,348.2991,2300.0
2022-08-29 13:45:00,358.8,359.08,357.6,357.75,4300.0,348.6295,348.9016,347.4635,347.6093,4300.0
2022-08-29 13:50:00,357.52,357.88,357.31,357.88,3223.0,347.3858,347.7356,347.1817,347.7356,3223.0
2022-08-29 13:55:00,357.69,358.03,357.64,357.64,1800.0,347.551,347.8813,347.5024,347.5024,1800.0
2022-08-29 14:00:00,357.56,357.61,357.21,357.37,5000.0,347.4246,347.4732,347.0846,347.24,5000.0
2022-08-29 14:05:00,357.42,357.74,357.0,357.12,3477.0,347.2886,347.5995,346.8805,346.9971,3477.0
2022-08-29 14:10:00,357.03,357.24,356.29,356.3,7495.0,346.9097,347.1137,346.1906,346.2004,7495.0
2022-08-29 14:15:00,356.03,356.03,354.99,354.99,3910.0,345.938,345.938,344.9275,344.9275,3910.0
2022-08-29 14:20:00,355.06,355.23,354.73,355.23,3390.0,344.9955,345.1607,344.6749,345.1607,3390.0
2022-08-29 14:25:00,355.24,355.57,355.01,355.01,2501.0,345.1704,345.491,344.9469,344.9469,2501.0
2022-08-29 14:30:00,355.13,355.78,355.08,355.61,2700.0,345.0635,345.6951,345.0149,345.5299,2700.0
2022-08-29 14:35:00,355.63,356.07,355.33,355.66,2600.0,345.5493,345.9769,345.2578,345.5785,2600.0
2022-08-29 14:40:00,355.53,355.8,355.34,355.45,3209.0,345.4522,345.7145,345.2676,345.3744,3209.0
2022-08-29 14:45:00,355.45,355.75,355.23,355.7,2475.0,345.3744,345.6659,345.1607,345.6174,2475.0
2022-08-29 14:50:00,355.37,355.65,355.08,355.52,2193.0,345.2967,345.5688,345.0149,345.4425,2193.0
2022-08-29 14:55:00,355.31,355.63,354.5,355.63,3899.0,345.2384,345.5493,344.4514,345.5493,3899.0
2022-08-29 15:00:00,355.49,356.96,355.49,356.53,5781.0,345.4133,346.8416,345.4133,346.4238,5781.0
2022-08-29 15:05:00,356.35,356.41,355.51,356.41,5137.0,346.2489,346.3072,345.4327,346.3072,5137.0
2022-08-29 15:10:00,356.44,356.89,356.07,356.89,4100.0,346.3364,346.7736,345.9769,346.7736,4100.0
2022-08-29 15:15:00,356.89,357.14,356.26,356.45,8910.0,346.7736,347.0165,346.1615,346.3461,8910.0
2022-08-29 15:20:00,356.34,356.54,356.0,356.31,6727.0,346.2392,346.4336,345.9089,346.2101,6727.0
2022-08-29 15:25:00,356.13,356.15,355.22,355.38,5428.0,346.0352,346.0546,345.151,345.3064,5428.0
2022-08-29 15:30:00,355.35,355.79,354.74,355.32,6408.0,345.2773,345.7048,344.6846,345.2481,6408.0
2022-08-29 15:35:00,355.37,355.82,355.16,355.63,7713.0,345.2967,345.734,345.0927,345.5493,7713.0
2022-08-29 15:40:00,355.54,355.92,354.98,355.9,10915.0,345.4619,345.8311,344.9178,345.8117,10915.0
2022-08-29 15:45:00,355.79,355.79,354.83,354.96,14651.0,345.7048,345.7048,344.772,344.8983,14651.0
2022-08-29 15:50:00,354.94,355.45,354.19,354.21,21730.0,344.8789,345.3744,344.1502,344.1696,21730.0
2022-08-29 15:55:00,354.18,354.32,352.83,353.3,77235.0,344.1404,344.2765,342.8287,343.2854,77235.0
2022-08-30 09:30:00,357.11,357.4,354.85,355.47,19335.0,346.9874,347.2692,344.7915,345.3939,19335.0
2022-08-30 09:35:00,355.0,355.42,353.54,354.24,7403.0,344.9372,345.3453,343.5186,344.1987,7403.0
2022-08-30 09:40:00,354.26,354.6,352.25,352.25,9726.0,344.2182,344.5485,342.2652,342.2652,9726.0
2022-08-30 09:45:00,352.03,352.08,350.29,351.5,10251.0,342.0514,342.1,340.3607,341.5364,10251.0
2022-08-30 09:50:00,351.33,351.69,350.31,350.76,9715.0,341.3712,341.721,340.3801,340.8174,9715.0
2022-08-30 09:55:00,350.61,351.13,350.13,350.8,7883.0,340.6716,341.1769,340.2052,340.8563,7883.0
2022-08-30 10:00:00,350.19,351.14,349.71,350.38,6227.0,340.2635,341.1866,339.7972,340.4482,6227.0
2022-08-30 10:05:00,350.37,350.37,348.03,349.16,9962.0,340.4384,340.4384,338.1648,339.2627,9962.0
2022-08-30 10:10:00,348.87,349.51,348.47,348.8,10861.0,338.981,339.6028,338.5923,338.9129,10861.0
2022-08-30 10:15:00,348.87,349.41,348.87,349.25,3768.0,338.981,339.5057,338.981,339.3502,3768.0
2022-08-30 10:20:00,349.49,349.69,348.2,348.44,5700.0,339.5834,339.7777,338.33,338.5632,5700.0
2022-08-30 10:25:00,348.11,348.81,347.66,347.66,3948.0,338.2425,338.9227,337.8053,337.8053,3948.0
2022-08-30 10:30:00,348.12,348.12,346.0,346.0,12603.0,338.2522,338.2522,336.1923,336.1923,12603.0
2022-08-30 10:35:00,346.23,346.59,345.7,345.94,3700.0,336.4158,336.7656,335.9008,336.134,3700.0
2022-08-30 10:40:00,346.18,346.29,345.23,345.34,2222.0,336.3672,336.4741,335.4441,335.551,2222.0
2022-08-30 10:45:00,345.04,345.13,344.16,344.16,3331.0,335.2595,335.347,334.4045,334.4045,3331.0
2022-08-30 10:50:00,343.97,345.8,343.96,345.61,3803.0,334.2199,335.998,334.2101,335.8134,3803.0
2022-08-30 10:55:00,345.77,347.31,345.77,347.09,7680.0,335.9688,337.4652,335.9688,337.2514,7680.0
2022-08-30 11:00:00,347.04,347.55,345.38,345.75,8167.0,337.2028,337.6984,335.5899,335.9494,8167.0
2022-08-30 11:05:00,345.66,346.56,345.36,345.89,10614.0,335.862,336.7364,335.5705,336.0854,10614.0
2022-08-30 11:10:00,345.99,345.99,344.14,344.88,3990.0,336.1826,336.1826,334.385,335.1041,3990.0
2022-08-30 11:15:00,344.73,347.08,344.28,347.08,4842.0,334.9583,337.2417,334.5211,337.2417,4842.0
2022-08-30 11:20:00,346.86,346.86,345.88,345.97,2800.0,337.0279,337.0279,336.0757,336.1632,2800.0
2022-08-30 11:25:00,345.52,346.55,345.22,345.31,8073.0,335.7259,336.7267,335.4344,335.5219,8073.0
2022-08-30 11:30:00,345.23,346.16,344.95,345.82,5647.0,335.4441,336.3478,335.1721,336.0174,5647.0
2022-08-30 11:35:00,345.88,346.2,344.79,345.3,8683.0,336.0757,336.3866,335.0166,335.5122,8683.0
2022-08-30 11:40:00,345.3,346.11,345.0,345.76,4426.0,335.5122,336.2992,335.2207,335.9591,4426.0
2022-08-30 11:45:00,345.77,345.77,345.07,345.12,5281.0,335.9688,335.9688,335.2887,335.3373,5281.0
2022-08-30 11:50:00,345.25,346.53,345.16,346.33,4100.0,335.4636,336.7073,335.3761,336.513,4100.0
2022-08-30 11:55:00,346.29,347.03,345.39,345.41,2833.0,336.4741,337.1931,335.5996,335.619,2833.0
2022-08-30 12:00:00,345.53,346.53,345.53,345.99,3291.0,335.7356,336.7073,335.7356,336.1826,3291.0
2022-08-30 12:05:00,346.02,346.55,345.85,346.2,3823.0,336.2118,336.7267,336.0466,336.3866,3823.0
2022-08-30 12:10:00,346.17,346.45,345.78,346.39,3100.0,336.3575,336.6296,335.9786,336.5713,3100.0
2022-08-30 12:15:00,346.57,347.5,346.05,346.36,5150.0,336.7462,337.6498,336.2409,336.5421,5150.0
2022-08-30 12:20:00,346.24,346.28,345.65,345.82,2500.0,336.4255,336.4644,335.8522,336.0174,2500.0
2022-08-30 12:25:00,345.63,346.02,345.27,346.02,2400.0,335.8328,336.2118,335.483,336.2118,2400.0
2022-08-30 12:30:00,346.19,346.19,345.15,345.23,4099.0,336.3769,336.3769,335.3664,335.4441,4099.0
2022-08-30 12:35:00,345.23,346.04,345.22,346.02,2753.0,335.4441,336.2312,335.4344,336.2118,2753.0
2022-08-30 12:40:00,346.09,346.09,344.91,344.91,3325.0,336.2798,336.2798,335.1332,335.1332,3325.0
2022-08-30 12:45:00,344.8,345.33,344.42,345.33,5130.0,335.0263,335.5413,334.6571,335.5413,5130.0
2022-08-30 12:50:00,345.27,345.6,345.1,345.13,2620.0,335.483,335.8037,335.3178,335.347,2620.0
2022-08-30 12:55:00,345.26,345.57,345.26,345.51,1801.0,335.4733,335.7745,335.4733,335.7162,1801.0
2022-08-30 13:00:00,345.34,345.82,345.11,345.34,2800.0,335.551,336.0174,335.3275,335.551,2800.0
2022-08-30 13:05:00,345.51,345.73,344.87,344.87,7942.0,335.7162,335.93,335.0943,335.0943,7942.0
2022-08-30 13:10:00,345.1,345.11,344.29,344.36,1800.0,335.3178,335.3275,334.5308,334.5988,1800.0
2022-08-30 13:15:00,344.54,344.99,344.28,344.28,1727.0,334.7737,335.2109,334.5211,334.5211,1727.0
2022-08-30 13:20:00,344.22,344.22,343.83,343.89,2200.0,334.4628,334.4628,334.0838,334.1421,2200.0
2022-08-30 13:25:00,344.01,344.58,344.01,344.43,8494.0,334.2587,334.8126,334.2587,334.6668,8494.0
2022-08-30 13:30:00,344.32,345.1,344.23,345.0,24677.0,334.5599,335.3178,334.4725,335.2207,24677.0
2022-08-30 13:35:00,345.13,345.2,344.33,344.98,3500.0,335.347,335.415,334.5697,335.2012,3500.0
2022-08-30 13:40:00,345.08,345.08,343.7,343.7,2186.0,335.2984,335.2984,333.9575,333.9575,2186.0
2022-08-30 13:45:00,343.55,344.87,343.44,344.84,1867.0,333.8118,335.0943,333.7049,335.0652,1867.0
2022-08-30 13:50:00,345.05,345.47,345.0,345.28,3371.0,335.2692,335.6773,335.2207,335.4927,3371.0
2022-08-30 13:55:00,345.28,345.58,344.96,344.96,2732.0,335.4927,335.7842,335.1818,335.1818,2732.0
2022-08-30 14:00:00,345.1,345.17,344.24,344.99,5159.0,335.3178,335.3858,334.4822,335.2109,5159.0
2022-08-30 14:05:00,345.0,345.3,344.79,345.07,4720.0,335.2207,335.5122,335.0166,335.2887,4720.0
2022-08-30 14:10:00,344.99,345.5,344.94,345.07,3600.0,335.2109,335.7065,335.1624,335.2887,3600.0
2022-08-30 14:15:00,345.08,345.44,344.78,344.91,3400.0,335.2984,335.6482,335.0069,335.1332,3400.0
2022-08-30 14:20:00,345.02,345.41,344.72,345.27,3943.0,335.2401,335.619,334.9486,335.483,3943.0
2022-08-30 14:25:00,345.13,345.13,344.23,344.49,1654.0,335.347,335.347,334.4725,334.7251,1654.0
2022-08-30 14:30:00,344.78,345.67,344.75,345.57,5901.0,335.0069,335.8717,334.9777,335.7745,5901.0
2022-08-30 14:35:00,345.57,345.6,344.9,345.22,2945.0,335.7745,335.8037,335.1235,335.4344,2945.0
2022-08-30 14:40:00,345.36,345.47,344.42,344.57,3724.0,335.5705,335.6773,334.6571,334.8029,3724.0
2022-08-30 14:45:00,344.73,345.16,344.44,345.16,2500.0,334.9583,335.3761,334.6765,335.3761,2500.0
2022-08-30 14:50:00,345.13,345.2,344.72,345.17,4965.0,335.347,335.415,334.9486,335.3858,4965.0
2022-08-30 14:55:00,345.0,346.46,345.0,345.76,6675.0,335.2207,336.6393,335.2207,335.9591,6675.0
2022-08-30 15:00:00,345.96,347.06,345.33,346.32,10012.0,336.1535,337.2223,335.5413,336.5032,10012.0
2022-08-30 15:05:00,346.32,347.09,346.22,347.09,5401.0,336.5032,337.2514,336.4061,337.2514,5401.0
2022-08-30 15:10:00,347.07,347.74,346.72,346.78,14422.0,337.232,337.883,336.8919,336.9502,14422.0
2022-08-30 15:15:00,346.82,347.26,346.23,347.26,12443.0,336.9891,337.4166,336.4158,337.4166,12443.0
2022-08-30 15:20:00,347.17,347.74,346.63,347.54,9473.0,337.3292,337.883,336.8045,337.6887,9473.0
2022-08-30 15:25:00,347.56,347.7,346.64,346.87,7692.0,337.7081,337.8441,336.8142,337.0377,7692.0
2022-08-30 15:30:00,346.85,346.85,345.68,345.87,9580.0,337.0182,337.0182,335.8814,336.066,9580.0
2022-08-30 15:35:00,346.32,346.47,346.11,346.16,14424.0,336.5032,336.649,336.2992,336.3478,14424.0
2022-08-30 15:40:00,346.15,347.24,346.15,346.36,16646.0,336.3381,337.3972,336.3381,336.5421,16646.0
2022-08-30 15:45:00,346.35,346.37,345.24,345.35,20293.0,336.5324,336.5518,335.4539,335.5607,20293.0
2022-08-30 15:50:00,345.13,345.79,344.81,345.1,21514.0,335.347,335.9883,335.036,335.3178,21514.0
2022-08-30 15:55:00,345.23,347.52,344.9,347.3,171538.0,335.4441,337.6692,335.1235,337.4555,171538.0
2022-08-31 09:30:00,349.43,349.84,346.71,347.04,16553.0,339.5251,339.9235,336.8822,337.2028,16553.0
2022-08-31 09:35:00,347.18,347.18,344.67,345.44,5032.0,337.3389,337.3389,334.9,335.6482,5032.0
2022-08-31 09:40:00,344.29,347.55,344.29,346.72,10317.0,334.5308,337.6984,334.5308,336.8919,10317.0
2022-08-31 09:45:00,347.1,349.02,345.96,347.94,10845.0,337.2611,339.1267,336.1535,338.0773,10845.0
2022-08-31 09:50:00,347.96,348.99,347.46,348.04,12874.0,338.0968,339.0976,337.6109,338.1745,12874.0
2022-08-31 09:55:00,348.46,348.46,345.92,345.92,5681.0,338.5826,338.5826,336.1146,336.1146,5681.0
2022-08-31 10:00:00,345.58,346.51,344.78,344.78,5760.0,335.7842,336.6879,335.0069,335.0069,5760.0
2022-08-31 10:05:00,344.55,345.76,344.54,345.19,6411.0,334.7834,335.9591,334.7737,335.4053,6411.0
2022-08-31 10:10:00,345.02,347.0,345.01,346.22,6903.0,335.2401,337.164,335.2304,336.4061,6903.0
2022-08-31 10:15:00,345.9,345.9,343.53,345.11,7047.0,336.0952,336.0952,333.7923,335.3275,7047.0
2022-08-31 10:20:00,345.17,345.48,343.73,344.06,5495.0,335.3858,335.6871,333.9867,334.3073,5495.0
2022-08-31 10:25:00,344.2,344.28,342.6,342.61,7350.0,334.4433,334.5211,332.8887,332.8984,7350.0
2022-08-31 10:30:00,343.06,343.15,341.23,342.2,3600.0,333.3357,333.4231,331.5575,332.5,3600.0
2022-08-31 10:35:00,342.26,342.55,341.23,341.78,8156.0,332.5583,332.8401,331.5575,332.0919,8156.0
2022-08-31 10:40:00,341.63,343.74,341.59,343.23,2620.0,331.9462,333.9964,331.9073,333.5008,2620.0
2022-08-31 10:45:00,343.94,344.04,342.95,343.75,2220.0,334.1907,334.2879,333.2288,334.0061,2220.0
2022-08-31 10:50:00,343.84,343.84,342.41,343.0,1733.0,334.0935,334.0935,332.7041,333.2774,1733.0
2022-08-31 10:55:00,342.69,343.28,342.53,342.73,5612.0,332.9761,333.5494,332.8207,333.015,5612.0
2022-08-31 11:00:00,342.77,342.79,341.27,341.5,4772.0,333.0539,333.0733,331.5964,331.8199,4772.0
2022-08-31 11:05:00,341.55,341.58,340.88,341.48,3776.0,331.8685,331.8976,331.2174,331.8004,3776.0
2022-08-31 11:10:00,341.56,341.76,341.11,341.27,2239.0,331.8782,332.0725,331.4409,331.5964,2239.0
2022-08-31 11:15:00,341.09,341.78,340.99,341.36,4300.0,331.4215,332.0919,331.3243,331.6838,4300.0
2022-08-31 11:20:00,341.71,341.79,341.1,341.58,10520.0,332.0239,332.1017,331.4312,331.8976,10520.0
2022-08-31 11:25:00,341.54,341.9,341.2,341.38,7492.0,331.8587,332.2085,331.5284,331.7033,7492.0
2022-08-31 11:30:00,341.2,341.51,340.56,341.16,6936.0,331.5284,331.8296,330.9065,331.4895,6936.0
2022-08-31 11:35:00,341.38,342.47,341.37,341.47,13136.0,331.7033,332.7624,331.6936,331.7907,13136.0
2022-08-31 11:40:00,341.47,342.2,341.09,341.85,7940.0,331.7907,332.5,331.4215,332.16,7940.0
2022-08-31 11:45:00,341.64,341.91,340.96,341.5,4921.0,331.9559,332.2183,331.2952,331.8199,4921.0
2022-08-31 11:50:00,341.82,342.43,341.67,342.02,6141.0,332.1308,332.7235,331.9851,332.3251,6141.0
2022-08-31 11:55:00,342.17,342.94,342.07,342.34,6219.0,332.4709,333.2191,332.3737,332.6361,6219.0
2022-08-31 12:00:00,342.33,342.61,341.66,341.99,7914.0,332.6263,332.8984,331.9753,332.296,7914.0
2022-08-31 12:05:00,342.07,342.55,341.37,342.51,2400.0,332.3737,332.8401,331.6936,332.8012,2400.0
2022-08-31 12:10:00,342.3,343.35,341.98,343.27,1658.0,332.5972,333.6174,332.2863,333.5397,1658.0
2022-08-31 12:15:00,343.09,343.72,342.46,342.46,2101.0,333.3648,333.9769,332.7527,332.7527,2101.0
2022-08-31 12:20:00,342.7,342.9,341.81,342.27,4705.0,332.9859,333.1802,332.1211,332.568,4705.0
2022-08-31 12:25:00,342.51,342.51,342.22,342.28,3500.0,332.8012,332.8012,332.5195,332.5778,3500.0
2022-08-31 12:30:00,342.38,343.41,342.29,343.23,2400.0,332.6749,333.6757,332.5875,333.5008,2400.0
2022-08-31 12:35:00,343.14,343.18,342.37,342.37,1800.0,333.4134,333.4523,332.6652,332.6652,1800.0
2022-08-31 12:40:00,341.96,342.28,341.3,342.23,1700.0,332.2668,332.5778,331.6255,332.5292,1700.0
2022-08-31 12:45:00,341.92,342.52,341.52,342.43,1756.0,332.228,332.811,331.8393,332.7235,1756.0
2022-08-31 12:50:00,342.46,342.46,341.86,342.09,1700.0,332.7527,332.7527,332.1697,332.3931,1700.0
2022-08-31 12:55:00,341.84,342.1,341.67,342.1,1200.0,332.1502,332.4029,331.9851,332.4029,1200.0
2022-08-31 13:00:00,341.71,342.0,341.05,341.05,3195.0,332.0239,332.3057,331.3826,331.3826,3195.0
2022-08-31 13:05:00,341.18,341.68,341.18,341.65,3300.0,331.5089,331.9948,331.5089,331.9656,3300.0
2022-08-31 13:10:00,341.77,342.6,341.56,342.25,7445.0,332.0822,332.8887,331.8782,332.5486,7445.0
2022-08-31 13:15:00,342.0,342.1,341.36,341.56,6779.0,332.3057,332.4029,331.6838,331.8782,6779.0
2022-08-31 13:20:00,341.65,341.69,340.98,341.03,3400.0,331.9656,332.0045,331.3146,331.3632,3400.0
2022-08-31 13:25:00,341.05,341.54,340.66,341.45,3700.0,331.3826,331.8587,331.0037,331.7713,3700.0
2022-08-31 13:30:00,341.13,341.41,340.83,340.86,4402.0,331.4604,331.7324,331.1689,331.198,4402.0
2022-08-31 13:35:00,340.85,341.01,340.02,340.33,3000.0,331.1883,331.3438,330.3818,330.683,3000.0
2022-08-31 13:40:00,340.27,340.94,339.85,340.78,2734.0,330.6247,331.2757,330.2166,331.1203,2734.0
2022-08-31 13:45:00,340.74,341.16,340.74,340.85,3589.0,331.0814,331.4895,331.0814,331.1883,3589.0
2022-08-31 13:50:00,340.6,341.24,340.6,341.23,5883.0,330.9454,331.5672,330.9454,331.5575,5883.0
2022-08-31 13:55:00,341.13,341.32,340.88,341.27,2600.0,331.4604,331.645,331.2174,331.5964,2600.0
2022-08-31 14:00:00,341.26,341.46,340.73,341.37,2231.0,331.5867,331.781,331.0717,331.6936,2231.0
2022-08-31 14:05:00,341.33,342.07,340.72,341.95,4806.0,331.6547,332.3737,331.062,332.2571,4806.0
2022-08-31 14:10:00,341.86,341.86,341.24,341.44,2745.0,332.1697,332.1697,331.5672,331.7616,2745.0
2022-08-31 14:15:00,341.4,341.81,341.34,341.58,2026.0,331.7227,332.1211,331.6644,331.8976,2026.0
2022-08-31 14:20:00,341.87,341.87,341.37,341.85,1300.0,332.1794,332.1794,331.6936,332.16,1300.0
2022-08-31 14:25:00,341.9,342.47,341.9,342.29,1000.0,332.2085,332.7624,332.2085,332.5875,1000.0
2022-08-31 14:30:00,342.0,342.1,341.37,341.67,2100.0,332.3057,332.4029,331.6936,331.9851,2100.0
2022-08-31 14:35:00,341.47,341.77,341.29,341.6,2700.0,331.7907,332.0822,331.6158,331.917,2700.0
2022-08-31 14:40:00,341.38,341.44,340.93,341.09,5337.0,331.7033,331.7616,331.266,331.4215,5337.0
2022-08-31 14:45:00,341.16,341.55,340.8,341.49,12526.0,331.4895,331.8685,331.1397,331.8102,12526.0
2022-08-31 14:50:00,341.37,341.89,341.29,341.88,2100.0,331.6936,332.1988,331.6158,332.1891,2100.0
2022-08-31 14:55:00,341.81,342.16,341.36,342.16,4064.0,332.1211,332.4612,331.6838,332.4612,4064.0
2022-08-31 15:00:00,342.09,342.81,341.6,342.8,2999.0,332.3931,333.0927,331.917,333.083,2999.0
2022-08-31 15:05:00,342.63,343.43,342.1,343.22,4900.0,332.9178,333.6952,332.4029,333.4911,4900.0
2022-08-31 15:10:00,343.38,344.93,343.38,344.93,5038.0,333.6466,335.1526,333.6466,335.1526,5038.0
2022-08-31 15:15:00,344.95,346.03,344.95,345.67,4553.0,335.1721,336.2215,335.1721,335.8717,4553.0
2022-08-31 15:20:00,345.55,345.55,344.33,344.58,4877.0,335.7551,335.7551,334.5697,334.8126,4877.0
2022-08-31 15:25:00,344.58,345.21,344.28,345.18,5849.0,334.8126,335.4247,334.5211,335.3956,5849.0
2022-08-31 15:30:00,344.94,345.65,344.82,345.12,6096.0,335.1624,335.8522,335.0458,335.3373,6096.0
2022-08-31 15:35:00,344.87,345.76,344.86,345.71,5621.0,335.0943,335.9591,335.0846,335.9105,5621.0
2022-08-31 15:40:00,345.75,347.05,345.27,347.04,10629.0,335.9494,337.2126,335.483,337.2028,10629.0
2022-08-31 15:45:00,347.2,347.22,345.72,345.97,8880.0,337.3583,337.3777,335.9203,336.1632,8880.0
2022-08-31 15:50:00,346.08,346.1,344.88,344.98,29699.0,336.27,336.2895,335.1041,335.2012,29699.0
2022-08-31 15:55:00,345.07,345.07,343.42,344.11,92661.0,335.2887,335.2887,333.6854,334.3559,92661.0
2022-09-01 09:30:00,334.86,335.78,333.03,335.1,31402.0,325.3681,326.262,323.59,325.6013,31402.0
2022-09-01 09:35:00,335.09,336.32,333.37,333.74,35477.0,325.5916,326.7867,323.9203,324.2798,35477.0
2022-09-01 09:40:00,333.75,336.02,333.36,334.4,25467.0,324.2896,326.4952,323.9106,324.9211,25467.0
2022-09-01 09:45:00,334.69,334.96,331.36,331.36,44450.0,325.2029,325.4653,321.9673,321.9673,44450.0
2022-09-01 09:50:00,331.6,331.66,330.0,330.71,25679.0,322.2005,322.2588,320.6459,321.3357,25679.0
2022-09-01 09:55:00,330.86,331.93,330.22,331.42,27557.0,321.4815,322.5211,320.8596,322.0256,27557.0
2022-09-01 10:00:00,331.42,332.57,329.66,329.9,19393.0,322.0256,323.143,320.3155,320.5487,19393.0
2022-09-01 10:05:00,330.18,330.57,329.16,329.16,13149.0,320.8207,321.1997,319.8297,319.8297,13149.0
2022-09-01 10:10:00,329.16,330.71,328.99,330.51,11280.0,319.8297,321.3357,319.6645,321.1414,11280.0
2022-09-01 10:15:00,330.55,330.6,329.41,330.05,4527.0,321.1803,321.2288,320.0726,320.6944,4527.0
2022-09-01 10:20:00,329.95,332.14,329.74,332.14,6241.0,320.5973,322.7252,320.3932,322.7252,6241.0
2022-09-01 10:25:00,332.42,333.32,331.9,332.61,5777.0,322.9973,323.8717,322.492,323.1819,5777.0
2022-09-01 10:30:00,332.43,332.65,331.8,332.4,13984.0,323.007,323.2207,322.3948,322.9778,13984.0
2022-09-01 10:35:00,332.27,332.83,330.77,330.95,8355.0,322.8515,323.3956,321.394,321.5689,8355.0
2022-09-01 10:40:00,330.95,330.95,329.33,329.66,7623.0,321.5689,321.5689,319.9948,320.3155,7623.0
2022-09-01 10:45:00,329.75,330.21,329.19,329.88,13886.0,320.4029,320.8499,319.8588,320.5293,13886.0
2022-09-01 10:50:00,330.11,331.06,330.11,330.28,6653.0,320.7527,321.6758,320.7527,320.9179,6653.0
2022-09-01 10:55:00,330.3,330.62,330.1,330.5,3566.0,320.9373,321.2483,320.743,321.1317,3566.0
2022-09-01 11:00:00,330.37,330.66,329.37,329.44,13853.0,321.0054,321.2871,320.0337,320.1017,13853.0
2022-09-01 11:05:00,329.8,330.97,329.56,330.35,6327.0,320.4515,321.5884,320.2183,320.9859,6327.0
2022-09-01 11:10:00,330.51,331.9,330.5,331.77,11142.0,321.1414,322.492,321.1317,322.3657,11142.0
2022-09-01 11:15:00,331.45,331.54,330.11,330.11,11358.0,322.0547,322.1422,320.7527,320.7527,11358.0
2022-09-01 11:20:00,330.1,330.58,329.84,330.35,13137.0,320.743,321.2094,320.4904,320.9859,13137.0
2022-09-01 11:25:00,330.31,330.31,329.01,329.33,7876.0,320.9471,320.9471,319.6839,319.9948,7876.0
2022-09-01 11:30:00,329.28,330.21,329.23,330.21,32239.0,319.9463,320.8499,319.8977,320.8499,32239.0
2022-09-01 11:35:00,330.26,331.91,330.26,331.11,9870.0,320.8985,322.5017,320.8985,321.7244,9870.0
2022-09-01 11:40:00,331.37,331.42,329.48,329.56,5743.0,321.977,322.0256,320.1406,320.2183,5743.0
2022-09-01 11:45:00,329.63,330.07,329.32,330.07,4424.0,320.2863,320.7139,319.9851,320.7139,4424.0
2022-09-01 11:50:00,330.42,330.83,330.26,330.5,8476.0,321.0539,321.4523,320.8985,321.1317,8476.0
2022-09-01 11:55:00,330.79,330.79,330.05,330.46,6457.0,321.4135,321.4135,320.6944,321.0928,6457.0
2022-09-01 12:00:00,330.67,331.18,330.25,330.77,8187.0,321.2969,321.7924,320.8888,321.394,8187.0
2022-09-01 12:05:00,330.81,330.99,329.73,330.99,4439.0,321.4329,321.6078,320.3835,321.6078,4439.0
2022-09-01 12:10:00,330.88,330.88,329.66,329.83,8876.0,321.5009,321.5009,320.3155,320.4807,8876.0
2022-09-01 12:15:00,330.0,331.37,329.98,330.41,4910.0,320.6459,321.977,320.6264,321.0442,4910.0
2022-09-01 12:20:00,330.62,330.62,329.59,330.31,5226.0,321.2483,321.2483,320.2475,320.9471,5226.0
2022-09-01 12:25:00,330.29,331.23,330.18,331.0,4568.0,320.9276,321.841,320.8207,321.6175,4568.0
2022-09-01 12:30:00,330.7,330.77,330.24,330.67,3413.0,321.326,321.394,320.879,321.2969,3413.0
2022-09-01 12:35:00,330.69,330.7,329.62,329.63,5988.0,321.3163,321.326,320.2766,320.2863,5988.0
2022-09-01 12:40:00,329.69,330.49,329.62,330.49,4710.0,320.3446,321.122,320.2766,321.122,4710.0
2022-09-01 12:45:00,330.6,330.8,330.27,330.77,4117.0,321.2288,321.4232,320.9082,321.394,4117.0
2022-09-01 12:50:00,330.96,331.01,330.4,330.49,4623.0,321.5786,321.6272,321.0345,321.122,4623.0
2022-09-01 12:55:00,330.58,331.06,329.88,330.5,3307.0,321.2094,321.6758,320.5293,321.1317,3307.0
2022-09-01 13:00:00,330.65,331.59,330.48,331.22,5655.0,321.2774,322.1908,321.1122,321.8313,5655.0
2022-09-01 13:05:00,331.22,331.97,330.88,331.97,4250.0,321.8313,322.56,321.5009,322.56,4250.0
2022-09-01 13:10:00,331.77,332.56,331.31,332.32,5909.0,322.3657,323.1333,321.9187,322.9001,5909.0
2022-09-01 13:15:00,332.43,332.43,331.65,331.87,3440.0,323.007,323.007,322.2491,322.4628,3440.0
2022-09-01 13:20:00,331.8,333.0,331.77,332.95,8611.0,322.3948,323.5608,322.3657,323.5122,8611.0
2022-09-01 13:25:00,332.81,333.31,332.43,333.27,9178.0,323.3762,323.862,323.007,323.8232,9178.0
2022-09-01 13:30:00,333.49,333.78,332.83,333.34,4002.0,324.0369,324.3187,323.3956,323.8912,4002.0
2022-09-01 13:35:00,333.14,333.16,332.21,332.33,3553.0,323.6968,323.7163,322.7932,322.9098,3553.0
2022-09-01 13:40:00,332.45,332.51,332.0,332.11,5214.0,323.0264,323.0847,322.5892,322.696,5214.0
2022-09-01 13:45:00,331.96,332.37,331.78,332.14,5847.0,322.5503,322.9487,322.3754,322.7252,5847.0
2022-09-01 13:50:00,332.11,332.21,331.13,331.56,2556.0,322.696,322.7932,321.7438,322.1616,2556.0
2022-09-01 13:55:00,331.42,331.78,331.39,331.7,5956.0,322.0256,322.3754,321.9965,322.2977,5956.0
2022-09-01 14:00:00,331.69,332.18,331.28,331.95,4713.0,322.2879,322.7641,321.8896,322.5406,4713.0
2022-09-01 14:05:00,332.52,332.57,331.43,331.53,4930.0,323.0944,323.143,322.0353,322.1325,4930.0
2022-09-01 14:10:00,331.84,332.02,331.25,331.99,4224.0,322.4337,322.6086,321.8604,322.5794,4224.0
2022-09-01 14:15:00,331.98,332.64,331.84,332.63,3519.0,322.5697,323.211,322.4337,323.2013,3519.0
2022-09-01 14:20:00,332.72,334.51,332.72,334.3,4950.0,323.2888,325.028,323.2888,324.824,4950.0
2022-09-01 14:25:00,334.3,335.06,333.91,334.0,3016.0,324.824,325.5624,324.445,324.5325,3016.0
2022-09-01 14:30:00,334.25,335.88,334.25,335.85,3749.0,324.7754,326.3592,324.7754,326.33,3749.0
2022-09-01 14:35:00,335.98,336.67,334.93,335.15,19307.0,326.4563,327.1268,325.4361,325.6499,19307.0
2022-09-01 14:40:00,335.19,336.06,335.11,335.12,11238.0,325.6887,326.5341,325.611,325.6207,11238.0
2022-09-01 14:45:00,335.2,336.17,335.0,335.13,7786.0,325.6985,326.641,325.5041,325.6304,7786.0
2022-09-01 14:50:00,335.3,336.07,335.02,336.07,5768.0,325.7956,326.5438,325.5236,326.5438,5768.0
2022-09-01 14:55:00,335.89,336.12,335.13,335.55,4864.0,326.3689,326.5924,325.6304,326.0385,4864.0
2022-09-01 15:00:00,335.2,336.14,335.18,335.75,6232.0,325.6985,326.6118,325.679,326.2329,6232.0
2022-09-01 15:05:00,335.53,337.15,335.44,336.77,7799.0,326.0191,327.5932,325.9316,327.2239,7799.0
2022-09-01 15:10:00,336.62,337.62,336.5,337.0,22625.0,327.0782,328.0499,326.9616,327.4474,22625.0
2022-09-01 15:15:00,337.0,337.36,336.33,336.36,15333.0,327.4474,327.7972,326.7964,326.8256,15333.0
2022-09-01 15:20:00,336.09,336.33,335.5,336.28,4929.0,326.5632,326.7964,325.9899,326.7478,4929.0
2022-09-01 15:25:00,336.02,336.21,334.89,335.07,12228.0,326.4952,326.6798,325.3972,325.5721,12228.0
2022-09-01 15:30:00,335.05,335.63,334.78,335.04,7065.0,325.5527,326.1163,325.2904,325.543,7065.0
2022-09-01 15:35:00,334.93,335.34,334.58,335.2,5929.0,325.4361,325.8345,325.096,325.6985,5929.0
2022-09-01 15:40:00,335.09,335.54,334.65,335.35,12899.0,325.5916,326.0288,325.164,325.8442,12899.0
2022-09-01 15:45:00,335.24,335.66,334.66,334.66,16213.0,325.7373,326.1454,325.1738,325.1738,16213.0
2022-09-01 15:50:00,334.85,335.68,334.63,335.53,26375.0,325.3584,326.1648,325.1446,326.0191,26375.0
2022-09-01 15:55:00,335.69,337.88,335.64,337.12,109101.0,326.1746,328.3025,326.126,327.564,109101.0
2022-09-02 09:30:00,341.77,341.77,337.8,338.84,13722.0,332.0822,332.0822,328.2248,329.2353,13722.0
2022-09-02 09:35:00,338.56,339.32,338.31,338.9,1381.0,328.9632,329.7017,328.7203,329.2936,1381.0
2022-09-02 09:40:00,338.29,338.29,337.18,337.45,1829.0,328.7009,328.7009,327.6223,327.8847,1829.0
2022-09-02 09:45:00,337.9,339.27,337.11,337.91,15777.0,328.3219,329.6531,327.5543,328.3316,15777.0
2022-09-02 09:50:00,338.34,338.92,337.81,337.81,18609.0,328.7494,329.313,328.2345,328.2345,18609.0
2022-09-02 09:55:00,338.04,338.53,337.0,337.5,5854.0,328.458,328.9341,327.4474,327.9333,5854.0
2022-09-02 10:00:00,337.42,337.84,336.34,336.5,5725.0,327.8555,328.2636,326.8061,326.9616,5725.0
2022-09-02 10:05:00,337.0,338.0,336.71,338.0,5139.0,327.4474,328.4191,327.1657,328.4191,5139.0
2022-09-02 10:10:00,338.0,340.69,337.82,339.42,5500.0,328.4191,331.0328,328.2442,329.7988,5500.0
2022-09-02 10:15:00,340.03,341.09,339.35,340.48,5967.0,330.3915,331.4215,329.7308,330.8288,5967.0
2022-09-02 10:20:00,340.48,340.78,340.13,340.29,2412.0,330.8288,331.1203,330.4887,330.6442,2412.0
2022-09-02 10:25:00,340.11,341.4,340.11,341.4,1919.0,330.4693,331.7227,330.4693,331.7227,1919.0
2022-09-02 10:30:00,341.84,343.84,341.71,343.47,8982.0,332.1502,334.0935,332.0239,333.734,8982.0
2022-09-02 10:35:00,343.6,344.54,343.52,344.12,2600.0,333.8603,334.7737,333.7826,334.3656,2600.0
2022-09-02 10:40:00,343.93,344.44,343.6,344.44,6029.0,334.181,334.6765,333.8603,334.6765,6029.0
2022-09-02 10:45:00,344.36,344.61,343.67,344.09,12197.0,334.5988,334.8417,333.9284,334.3365,12197.0
2022-09-02 10:50:00,344.17,344.37,342.96,343.28,22077.0,334.4142,334.6085,333.2385,333.5494,22077.0
2022-09-02 10:55:00,342.85,343.16,341.5,342.44,22594.0,333.1316,333.4328,331.8199,332.7332,22594.0
2022-09-02 11:00:00,342.49,343.1,341.66,343.1,6078.0,332.7818,333.3745,331.9753,333.3745,6078.0
2022-09-02 11:05:00,342.9,343.3,342.32,342.39,3300.0,333.1802,333.5689,332.6166,332.6846,3300.0
2022-09-02 11:10:00,342.54,343.24,342.47,343.2,6371.0,332.8304,333.5106,332.7624,333.4717,6371.0
2022-09-02 11:15:00,343.13,344.0,342.54,344.0,1543.0,333.4037,334.249,332.8304,334.249,1543.0
2022-09-02 11:20:00,344.02,344.21,343.66,343.74,2436.0,334.2684,334.4531,333.9186,333.9964,2436.0
2022-09-02 11:25:00,343.43,343.68,342.99,343.48,3773.0,333.6952,333.9381,333.2676,333.7437,3773.0
2022-09-02 11:30:00,343.45,344.4,343.37,343.52,2577.0,333.7146,334.6377,333.6369,333.7826,2577.0
2022-09-02 11:35:00,343.79,344.38,343.79,344.35,1975.0,334.045,334.6182,334.045,334.5891,1975.0
2022-09-02 11:40:00,344.32,344.32,342.96,343.75,4313.0,334.5599,334.5599,333.2385,334.0061,4313.0
2022-09-02 11:45:00,344.05,344.86,343.8,344.38,2684.0,334.2976,335.0846,334.0547,334.6182,2684.0
2022-09-02 11:50:00,344.32,345.32,344.32,344.61,9725.0,334.5599,335.5316,334.5599,334.8417,9725.0
2022-09-02 11:55:00,344.73,344.73,343.96,344.42,3000.0,334.9583,334.9583,334.2101,334.6571,3000.0
2022-09-02 12:00:00,344.58,344.83,344.2,344.55,3800.0,334.8126,335.0555,334.4433,334.7834,3800.0
2022-09-02 12:05:00,344.62,344.64,344.02,344.02,1880.0,334.8514,334.8709,334.2684,334.2684,1880.0
2022-09-02 12:10:00,343.7,344.13,343.5,344.13,2299.0,333.9575,334.3753,333.7632,334.3753,2299.0
2022-09-02 12:15:00,343.5,343.5,342.78,342.83,5497.0,333.7632,333.7632,333.0636,333.1122,5497.0
2022-09-02 12:20:00,342.96,342.96,341.15,341.16,10204.0,333.2385,333.2385,331.4798,331.4895,10204.0
2022-09-02 12:25:00,341.18,341.21,339.95,340.09,2100.0,331.5089,331.5381,330.3138,330.4498,2100.0
2022-09-02 12:30:00,339.91,340.48,339.13,339.65,5408.0,330.2749,330.8288,329.5171,330.0223,5408.0
2022-09-02 12:35:00,339.67,339.78,338.6,339.01,4118.0,330.0417,330.1486,329.0021,329.4005,4118.0
2022-09-02 12:40:00,339.1,339.16,338.0,338.35,5009.0,329.4879,329.5462,328.4191,328.7592,5009.0
2022-09-02 12:45:00,337.96,338.17,337.62,337.78,5035.0,328.3802,328.5843,328.0499,328.2053,5035.0
2022-09-02 12:50:00,337.79,337.79,336.63,337.68,6300.0,328.215,328.215,327.0879,328.1082,6300.0
2022-09-02 12:55:00,337.78,338.09,337.04,337.49,4144.0,328.2053,328.5065,327.4863,327.9235,4144.0
2022-09-02 13:00:00,337.24,337.24,335.43,336.19,5784.0,327.6806,327.6806,325.9219,326.6604,5784.0
2022-09-02 13:05:00,336.13,336.55,335.38,335.83,3433.0,326.6021,327.0102,325.8734,326.3106,3433.0
2022-09-02 13:10:00,335.7,336.57,335.48,336.37,9658.0,326.1843,327.0296,325.9705,326.8353,9658.0
2022-09-02 13:15:00,336.7,337.45,336.09,336.93,14788.0,327.1559,327.8847,326.5632,327.3794,14788.0
2022-09-02 13:20:00,336.38,336.42,334.74,334.74,7722.0,326.845,326.8839,325.2515,325.2515,7722.0
2022-09-02 13:25:00,334.41,334.9,334.32,334.52,3646.0,324.9308,325.407,324.8434,325.0377,3646.0
2022-09-02 13:30:00,334.62,335.02,334.28,334.98,2524.0,325.1349,325.5236,324.8045,325.4847,2524.0
2022-09-02 13:35:00,334.7,335.3,334.46,334.6,2600.0,325.2126,325.7956,324.9794,325.1155,2600.0
2022-09-02 13:40:00,334.72,335.42,334.61,335.42,1440.0,325.2321,325.9122,325.1252,325.9122,1440.0
2022-09-02 13:45:00,335.09,335.29,333.68,333.68,3069.0,325.5916,325.7859,324.2215,324.2215,3069.0
2022-09-02 13:50:00,333.3,333.77,332.98,333.77,2168.0,323.8523,324.309,323.5414,324.309,2168.0
2022-09-02 13:55:00,333.25,333.59,333.03,333.26,2400.0,323.8037,324.1341,323.59,323.8134,2400.0
2022-09-02 14:00:00,333.24,333.84,333.24,333.44,2527.0,323.794,324.377,323.794,323.9883,2527.0
2022-09-02 14:05:00,333.58,334.6,333.33,334.6,6058.0,324.1244,325.1155,323.8815,325.1155,6058.0
2022-09-02 14:10:00,334.38,334.56,333.97,333.97,2294.0,324.9017,325.0766,324.5033,324.5033,2294.0
2022-09-02 14:15:00,333.85,334.47,333.65,334.47,2516.0,324.3867,324.9891,324.1924,324.9891,2516.0
2022-09-02 14:20:00,334.76,334.9,334.22,334.48,2394.0,325.2709,325.407,324.7462,324.9989,2394.0
2022-09-02 14:25:00,334.65,336.19,334.65,335.98,3146.0,325.164,326.6604,325.164,326.4563,3146.0
2022-09-02 14:30:00,335.63,336.03,335.4,335.71,1924.0,326.1163,326.5049,325.8928,326.194,1924.0
2022-09-02 14:35:00,335.75,336.87,335.75,336.87,2818.0,326.2329,327.3211,326.2329,327.3211,2818.0
2022-09-02 14:40:00,336.73,337.09,336.1,336.8,3074.0,327.1851,327.5349,326.5729,327.2531,3074.0
2022-09-02 14:45:00,336.49,336.74,336.18,336.18,1444.0,326.9519,327.1948,326.6507,326.6507,1444.0
2022-09-02 14:50:00,336.31,336.59,336.07,336.07,2907.0,326.777,327.0491,326.5438,326.5438,2907.0
2022-09-02 14:55:00,336.02,336.34,335.58,335.76,4100.0,326.4952,326.8061,326.0677,326.2426,4100.0
2022-09-02 15:00:00,335.72,337.52,335.56,337.34,6221.0,326.2037,327.9527,326.0482,327.7778,6221.0
2022-09-02 15:05:00,337.27,338.38,337.19,337.39,9715.0,327.7098,328.7883,327.632,327.8264,9715.0
2022-09-02 15:10:00,337.37,337.37,336.49,336.9,10598.0,327.8069,327.8069,326.9519,327.3503,10598.0
2022-09-02 15:15:00,336.72,337.46,336.39,336.81,3596.0,327.1754,327.8944,326.8547,327.2628,3596.0
2022-09-02 15:20:00,336.7,337.19,335.35,335.61,8111.0,327.1559,327.632,325.8442,326.0968,8111.0
2022-09-02 15:25:00,335.54,336.73,335.18,336.25,6737.0,326.0288,327.1851,325.679,326.7187,6737.0
2022-09-02 15:30:00,336.24,336.59,335.29,335.3,9902.0,326.709,327.0491,325.7859,325.7956,9902.0
2022-09-02 15:35:00,335.2,335.3,334.15,334.68,8660.0,325.6985,325.7956,324.6782,325.1932,8660.0
2022-09-02 15:40:00,334.76,335.1,334.44,334.44,9774.0,325.2709,325.6013,324.96,324.96,9774.0
2022-09-02 15:45:00,334.4,335.27,334.3,335.22,11142.0,324.9211,325.7665,324.824,325.7179,11142.0
2022-09-02 15:50:00,335.54,336.09,335.42,336.04,24243.0,326.0288,326.5632,325.9122,326.5146,24243.0
2022-09-02 15:55:00,336.25,336.75,334.4,334.96,56265.0,326.7187,327.2045,324.9211,325.4653,56265.0
2022-09-06 09:30:00,334.04,335.01,331.37,333.25,35538.0,324.5713,325.5138,321.977,323.8037,35538.0
2022-09-06 09:35:00,332.94,334.44,331.97,332.14,9650.0,323.5025,324.96,322.56,322.7252,9650.0
2022-09-06 09:40:00,331.99,334.88,331.99,333.5,15575.0,322.5794,325.3875,322.5794,324.0466,15575.0
2022-09-06 09:45:00,333.19,334.24,331.91,332.58,21003.0,323.7454,324.7657,322.5017,323.1527,21003.0
2022-09-06 09:50:00,332.59,332.8,331.13,331.25,14263.0,323.1624,323.3665,321.7438,321.8604,14263.0
2022-09-06 09:55:00,331.54,332.62,331.16,332.62,6671.0,322.1422,323.1916,321.773,323.1916,6671.0
2022-09-06 10:00:00,332.4,332.54,329.11,329.41,16468.0,322.9778,323.1139,319.7811,320.0726,16468.0
2022-09-06 10:05:00,329.19,329.53,327.55,327.71,7551.0,319.8588,320.1892,318.2653,318.4208,7551.0
2022-09-06 10:10:00,327.41,328.04,326.71,327.85,12865.0,318.1293,318.7414,317.4491,318.5568,12865.0
2022-09-06 10:15:00,327.99,328.69,327.62,328.56,10816.0,318.6928,319.373,318.3333,319.2467,10816.0
2022-09-06 10:20:00,328.51,329.08,327.92,329.08,5714.0,319.1981,319.7519,318.6248,319.7519,5714.0
2022-09-06 10:25:00,329.17,330.79,328.87,329.38,8437.0,319.8394,321.4135,319.5479,320.0434,8437.0
2022-09-06 10:30:00,329.38,329.72,328.48,329.58,6266.0,320.0434,320.3738,319.1689,320.2378,6266.0
2022-09-06 10:35:00,329.58,331.05,329.06,331.04,10265.0,320.2378,321.6661,319.7325,321.6564,10265.0
2022-09-06 10:40:00,331.05,332.79,331.05,332.21,8573.0,321.6661,323.3568,321.6661,322.7932,8573.0
2022-09-06 10:45:00,332.16,332.63,331.71,332.12,12384.0,322.7446,323.2013,322.3074,322.7058,12384.0
2022-09-06 10:50:00,332.1,334.72,332.09,334.07,6352.0,322.6863,325.2321,322.6766,324.6005,6352.0
2022-09-06 10:55:00,333.79,335.39,333.78,335.21,6815.0,324.3284,325.8831,324.3187,325.7082,6815.0
2022-09-06 11:00:00,334.85,334.85,333.87,334.34,4245.0,325.3584,325.3584,324.4062,324.8628,4245.0
2022-09-06 11:05:00,334.59,335.71,334.26,334.9,7340.0,325.1057,326.194,324.7851,325.407,7340.0
2022-09-06 11:10:00,334.93,334.93,333.76,334.33,4024.0,325.4361,325.4361,324.2993,324.8531,4024.0
2022-09-06 11:15:00,334.64,334.76,333.79,334.7,7615.0,325.1543,325.2709,324.3284,325.2126,7615.0
2022-09-06 11:20:00,334.12,335.03,333.53,334.82,5651.0,324.6491,325.5333,324.0758,325.3292,5651.0
2022-09-06 11:25:00,335.25,335.25,333.53,333.53,3603.0,325.747,325.747,324.0758,324.0758,3603.0
2022-09-06 11:30:00,333.72,335.2,333.57,334.42,4500.0,324.2604,325.6985,324.1147,324.9406,4500.0
2022-09-06 11:35:00,334.47,334.82,333.92,334.66,6392.0,324.9891,325.3292,324.4547,325.1738,6392.0
2022-09-06 11:40:00,334.78,336.8,334.78,335.57,3189.0,325.2904,327.2531,325.2904,326.058,3189.0
2022-09-06 11:45:00,335.86,335.98,335.11,335.21,3500.0,326.3397,326.4563,325.611,325.7082,3500.0
2022-09-06 11:50:00,335.29,336.43,335.29,336.14,3100.0,325.7859,326.8936,325.7859,326.6118,3100.0
2022-09-06 11:55:00,336.29,337.06,336.24,336.5,3325.0,326.7576,327.5057,326.709,326.9616,3325.0
2022-09-06 12:00:00,336.46,337.0,336.12,336.29,3900.0,326.9227,327.4474,326.5924,326.7576,3900.0
2022-09-06 12:05:00,336.37,336.65,334.7,334.7,5563.0,326.8353,327.1074,325.2126,325.2126,5563.0
2022-09-06 12:10:00,334.35,334.71,334.12,334.71,3087.0,324.8725,325.2223,324.6491,325.2223,3087.0
2022-09-06 12:15:00,334.48,334.61,332.98,333.28,5607.0,324.9989,325.1252,323.5414,323.8329,5607.0
2022-09-06 12:20:00,333.46,333.79,332.07,332.1,4318.0,324.0078,324.3284,322.6572,322.6863,4318.0
2022-09-06 12:25:00,332.08,332.85,331.58,332.48,9246.0,322.6669,323.4151,322.1811,323.0556,9246.0
2022-09-06 12:30:00,332.82,332.98,332.22,332.61,4635.0,323.3859,323.5414,322.8029,323.1819,4635.0
2022-09-06 12:35:00,332.73,333.19,332.62,333.15,2179.0,323.2985,323.7454,323.1916,323.7066,2179.0
2022-09-06 12:40:00,333.23,334.36,332.63,334.35,5281.0,323.7843,324.8823,323.2013,324.8725,5281.0
2022-09-06 12:45:00,334.3,334.34,333.61,334.12,3260.0,324.824,324.8628,324.1535,324.6491,3260.0
2022-09-06 12:50:00,334.13,334.13,333.54,334.09,1900.0,324.6588,324.6588,324.0855,324.6199,1900.0
2022-09-06 12:55:00,334.21,334.34,333.58,333.58,5434.0,324.7365,324.8628,324.1244,324.1244,5434.0
2022-09-06 13:00:00,334.16,334.16,332.87,332.94,2676.0,324.6879,324.6879,323.4345,323.5025,2676.0
2022-09-06 13:05:00,332.66,332.73,331.71,331.71,4209.0,323.2305,323.2985,322.3074,322.3074,4209.0
2022-09-06 13:10:00,331.74,332.12,331.12,331.23,4380.0,322.3365,322.7058,321.7341,321.841,4380.0
2022-09-06 13:15:00,331.18,331.57,331.02,331.24,3839.0,321.7924,322.1713,321.6369,321.8507,3839.0
2022-09-06 13:20:00,331.54,331.7,331.03,331.19,4579.0,322.1422,322.2977,321.6467,321.8021,4579.0
2022-09-06 13:25:00,331.19,331.29,330.2,330.41,10012.0,321.8021,321.8993,320.8402,321.0442,10012.0
2022-09-06 13:30:00,330.36,331.4,330.35,331.03,5571.0,320.9956,322.0062,320.9859,321.6467,5571.0
2022-09-06 13:35:00,331.14,331.14,330.08,331.05,7332.0,321.7535,321.7535,320.7236,321.6661,7332.0
2022-09-06 13:40:00,330.87,330.96,330.1,330.37,4887.0,321.4912,321.5786,320.743,321.0054,4887.0
2022-09-06 13:45:00,330.59,331.19,330.01,330.01,5121.0,321.2191,321.8021,320.6556,320.6556,5121.0
2022-09-06 13:50:00,330.0,330.01,329.42,329.81,5038.0,320.6459,320.6556,320.0823,320.4612,5038.0
2022-09-06 13:55:00,330.09,330.65,329.88,330.46,20242.0,320.7333,321.2774,320.5293,321.0928,20242.0
2022-09-06 14:00:00,330.39,330.85,330.17,330.27,6920.0,321.0248,321.4718,320.811,320.9082,6920.0
2022-09-06 14:05:00,330.21,330.41,329.88,330.23,5808.0,320.8499,321.0442,320.5293,320.8693,5808.0
2022-09-06 14:10:00,330.34,331.73,330.28,331.55,7812.0,320.9762,322.3268,320.9179,322.1519,7812.0
2022-09-06 14:15:00,331.47,331.81,331.18,331.59,2801.0,322.0742,322.4045,321.7924,322.1908,2801.0
2022-09-06 14:20:00,331.46,331.51,330.86,331.11,5430.0,322.0645,322.113,321.4815,321.7244,5430.0
2022-09-06 14:25:00,331.06,331.27,330.73,330.84,2020.0,321.6758,321.8799,321.3552,321.462,2020.0
2022-09-06 14:30:00,330.76,330.96,329.68,330.11,8563.0,321.3843,321.5786,320.3349,320.7527,8563.0
2022-09-06 14:35:00,330.02,330.56,329.63,330.17,3445.0,320.6653,321.19,320.2863,320.811,3445.0
2022-09-06 14:40:00,330.02,330.08,329.63,330.08,3830.0,320.6653,320.7236,320.2863,320.7236,3830.0
2022-09-06 14:45:00,329.99,330.96,329.77,330.9,4190.0,320.6361,321.5786,320.4224,321.5203,4190.0
2022-09-06 14:50:00,330.87,330.87,329.87,330.42,5808.0,321.4912,321.4912,320.5195,321.0539,5808.0
2022-09-06 14:55:00,330.49,330.88,329.95,330.24,3162.0,321.122,321.5009,320.5973,320.879,3162.0
2022-09-06 15:00:00,330.55,330.67,329.86,330.28,2721.0,321.1803,321.2969,320.5098,320.9179,2721.0
2022-09-06 15:05:00,330.08,331.1,329.98,330.8,9731.0,320.7236,321.7147,320.6264,321.4232,9731.0
2022-09-06 15:10:00,330.78,331.32,330.58,330.8,4688.0,321.4037,321.9284,321.2094,321.4232,4688.0
2022-09-06 15:15:00,330.84,331.41,330.69,330.92,6632.0,321.462,322.0159,321.3163,321.5398,6632.0
2022-09-06 15:20:00,330.9,331.03,329.92,330.98,3868.0,321.5203,321.6467,320.5681,321.5981,3868.0
2022-09-06 15:25:00,330.74,331.3,330.74,330.86,7437.0,321.3649,321.909,321.3649,321.4815,7437.0
2022-09-06 15:30:00,330.65,330.65,329.38,329.93,11692.0,321.2774,321.2774,320.0434,320.5778,11692.0
2022-09-06 15:35:00,330.03,330.54,329.9,330.07,10406.0,320.675,321.1705,320.5487,320.7139,10406.0
2022-09-06 15:40:00,330.01,331.06,329.96,330.95,8135.0,320.6556,321.6758,320.607,321.5689,8135.0
2022-09-06 15:45:00,330.93,331.38,330.48,331.33,14741.0,321.5495,321.9867,321.1122,321.9382,14741.0
2022-09-06 15:50:00,331.2,331.56,329.98,330.41,27487.0,321.8118,322.1616,320.6264,321.0442,27487.0
2022-09-06 15:55:00,330.46,331.15,329.97,330.58,68378.0,321.0928,321.7633,320.6167,321.2094,68378.0
2022-09-07 09:30:00,332.42,333.48,331.2,332.9,13837.0,322.9973,324.0272,321.8118,323.4636,13837.0
2022-09-07 09:35:00,333.52,333.99,332.78,333.48,3806.0,324.0661,324.5228,323.347,324.0272,3806.0
2022-09-07 09:40:00,333.07,333.92,331.64,332.03,14320.0,323.6288,324.4547,322.2394,322.6183,14320.0
2022-09-07 09:45:00,332.11,333.7,331.51,333.26,12950.0,322.696,324.241,322.113,323.8134,12950.0
2022-09-07 09:50:00,333.11,333.12,331.44,332.61,13757.0,323.6677,323.6774,322.045,323.1819,13757.0
2022-09-07 09:55:00,332.38,333.27,331.74,332.52,9879.0,322.9584,323.8232,322.3365,323.0944,9879.0
2022-09-07 10:00:00,332.05,332.35,331.14,331.21,10107.0,322.6377,322.9292,321.7535,321.8216,10107.0
2022-09-07 10:05:00,331.72,331.8,330.17,330.58,4000.0,322.3171,322.3948,320.811,321.2094,4000.0
2022-09-07 10:10:00,330.82,330.85,329.99,330.11,5500.0,321.4426,321.4718,320.6361,320.7527,5500.0
2022-09-07 10:15:00,329.38,330.43,328.74,330.19,5694.0,320.0434,321.0637,319.4216,320.8305,5694.0
2022-09-07 10:20:00,330.17,330.84,329.31,329.83,4770.0,320.811,321.462,319.9754,320.4807,4770.0
2022-09-07 10:25:00,329.52,331.34,329.4,331.08,3500.0,320.1795,321.9479,320.0629,321.6952,3500.0
2022-09-07 10:30:00,331.33,332.73,331.31,331.36,3677.0,321.9382,323.2985,321.9187,321.9673,3677.0
2022-09-07 10:35:00,331.13,332.05,331.09,331.91,4447.0,321.7438,322.6377,321.705,322.5017,4447.0
2022-09-07 10:40:00,331.82,332.43,331.42,331.95,3285.0,322.4143,323.007,322.0256,322.5406,3285.0
2022-09-07 10:45:00,331.9,332.3,331.75,331.9,5042.0,322.492,322.8807,322.3462,322.492,5042.0
2022-09-07 10:50:00,332.06,332.61,331.49,331.86,7749.0,322.6475,323.1819,322.0936,322.4531,7749.0
2022-09-07 10:55:00,332.05,332.51,331.34,332.09,14162.0,322.6377,323.0847,321.9479,322.6766,14162.0
2022-09-07 11:00:00,331.99,333.29,331.49,333.19,10982.0,322.5794,323.8426,322.0936,323.7454,10982.0
2022-09-07 11:05:00,333.0,333.83,332.6,333.47,7592.0,323.5608,324.3673,323.1722,324.0175,7592.0
2022-09-07 11:10:00,333.77,334.7,333.77,334.36,4186.0,324.309,325.2126,324.309,324.8823,4186.0
2022-09-07 11:15:00,334.65,334.94,334.05,334.34,18506.0,325.164,325.4458,324.5811,324.8628,18506.0
2022-09-07 11:20:00,334.25,335.09,334.25,335.04,11250.0,324.7754,325.5916,324.7754,325.543,11250.0
2022-09-07 11:25:00,334.99,335.27,334.58,334.63,6417.0,325.4944,325.7665,325.096,325.1446,6417.0
2022-09-07 11:30:00,334.45,334.73,333.67,333.68,4387.0,324.9697,325.2418,324.2118,324.2215,4387.0
2022-09-07 11:35:00,333.8,334.75,333.8,334.12,5617.0,324.3381,325.2612,324.3381,324.6491,5617.0
2022-09-07 11:40:00,333.79,334.6,333.78,333.96,2400.0,324.3284,325.1155,324.3187,324.4936,2400.0
2022-09-07 11:45:00,334.16,335.08,334.16,335.0,3200.0,324.6879,325.5819,324.6879,325.5041,3200.0
2022-09-07 11:50:00,335.01,335.52,334.94,335.52,3400.0,325.5138,326.0094,325.4458,326.0094,3400.0
2022-09-07 11:55:00,335.73,335.84,335.21,335.21,4079.0,326.2134,326.3203,325.7082,325.7082,4079.0
2022-09-07 12:00:00,335.28,335.7,335.27,335.62,3900.0,325.7762,326.1843,325.7665,326.1065,3900.0
2022-09-07 12:05:00,335.48,336.46,335.38,336.28,10204.0,325.9705,326.9227,325.8734,326.7478,10204.0
2022-09-07 12:10:00,336.42,336.61,335.26,335.27,2533.0,326.8839,327.0685,325.7568,325.7665,2533.0
2022-09-07 12:15:00,335.17,335.17,334.36,334.36,2726.0,325.6693,325.6693,324.8823,324.8823,2726.0
2022-09-07 12:20:00,334.4,334.49,333.89,334.28,4390.0,324.9211,325.0086,324.4256,324.8045,4390.0
2022-09-07 12:25:00,334.09,334.29,333.96,334.11,1500.0,324.6199,324.8142,324.4936,324.6393,1500.0
2022-09-07 12:30:00,334.09,334.24,333.42,334.24,3341.0,324.6199,324.7657,323.9689,324.7657,3341.0
2022-09-07 12:35:00,334.28,334.53,333.6,334.46,5777.0,324.8045,325.0474,324.1438,324.9794,5777.0
2022-09-07 12:40:00,334.53,336.38,334.38,335.83,8058.0,325.0474,326.845,324.9017,326.3106,8058.0
2022-09-07 12:45:00,335.92,336.24,335.38,335.38,2500.0,326.398,326.709,325.8734,325.8734,2500.0
2022-09-07 12:50:00,335.65,335.72,335.18,335.72,2263.0,326.1357,326.2037,325.679,326.2037,2263.0
2022-09-07 12:55:00,335.54,335.66,335.32,335.51,3098.0,326.0288,326.1454,325.8151,325.9997,3098.0
2022-09-07 13:00:00,335.43,336.89,335.38,336.45,3281.0,325.9219,327.3405,325.8734,326.913,3281.0
2022-09-07 13:05:00,336.46,336.56,336.23,336.32,3286.0,326.9227,327.0199,326.6993,326.7867,3286.0
2022-09-07 13:10:00,336.24,336.3,335.77,336.15,4830.0,326.709,326.7673,326.2523,326.6215,4830.0
2022-09-07 13:15:00,336.23,336.69,336.23,336.27,1600.0,326.6993,327.1462,326.6993,326.7381,1600.0
2022-09-07 13:20:00,336.15,336.55,336.15,336.32,1818.0,326.6215,327.0102,326.6215,326.7867,1818.0
2022-09-07 13:25:00,336.03,336.1,335.61,335.61,2381.0,326.5049,326.5729,326.0968,326.0968,2381.0
2022-09-07 13:30:00,335.89,336.16,335.89,336.16,800.0,326.3689,326.6312,326.3689,326.6312,800.0
2022-09-07 13:35:00,336.22,337.56,336.18,337.36,4300.0,326.6895,327.9916,326.6507,327.7972,4300.0
2022-09-07 13:40:00,337.53,338.34,337.05,338.29,6422.0,327.9624,328.7494,327.496,328.7009,6422.0
2022-09-07 13:45:00,338.33,338.69,337.85,338.59,8101.0,328.7397,329.0895,328.2733,328.9924,8101.0
2022-09-07 13:50:00,338.6,338.85,338.14,338.31,8060.0,329.0021,329.245,328.5551,328.7203,8060.0
2022-09-07 13:55:00,338.36,338.36,337.93,338.08,3000.0,328.7689,328.7689,328.3511,328.4968,3000.0
2022-09-07 14:00:00,338.05,339.84,338.04,339.82,4680.0,328.4677,330.2069,328.458,330.1875,4680.0
2022-09-07 14:05:00,339.58,339.68,338.9,339.07,4600.0,329.9543,330.0515,329.2936,329.4588,4600.0
2022-09-07 14:10:00,338.98,338.98,338.6,338.61,3205.0,329.3713,329.3713,329.0021,329.0118,3205.0
2022-09-07 14:15:00,338.73,338.85,337.89,338.23,8800.0,329.1284,329.245,328.3122,328.6426,8800.0
2022-09-07 14:20:00,337.73,338.17,337.73,338.17,700.0,328.1567,328.5843,328.1567,328.5843,700.0
2022-09-07 14:25:00,338.21,338.52,337.87,338.52,4906.0,328.6231,328.9243,328.2928,328.9243,4906.0
2022-09-07 14:30:00,338.63,339.27,338.54,339.27,1400.0,329.0312,329.6531,328.9438,329.6531,1400.0
2022-09-07 14:35:00,339.29,339.38,339.08,339.08,1400.0,329.6725,329.76,329.4685,329.4685,1400.0
2022-09-07 14:40:00,338.96,339.23,338.77,339.03,2576.0,329.3519,329.6142,329.1673,329.4199,2576.0
2022-09-07 14:45:00,339.28,339.46,339.04,339.05,1400.0,329.6628,329.8377,329.4296,329.4393,1400.0
2022-09-07 14:50:00,339.24,339.97,338.9,339.96,6866.0,329.6239,330.3332,329.2936,330.3235,6866.0
2022-09-07 14:55:00,339.87,339.87,339.39,339.83,3938.0,330.2361,330.2361,329.7697,330.1972,3938.0
2022-09-07 15:00:00,339.76,339.83,339.26,339.69,4000.0,330.1292,330.1972,329.6434,330.0612,4000.0
2022-09-07 15:05:00,339.76,340.85,339.61,340.85,3600.0,330.1292,331.1883,329.9834,331.1883,3600.0
2022-09-07 15:10:00,340.72,340.72,340.24,340.24,2720.0,331.062,331.062,330.5956,330.5956,2720.0
2022-09-07 15:15:00,340.33,340.78,339.74,339.94,3447.0,330.683,331.1203,330.1098,330.3041,3447.0
2022-09-07 15:20:00,340.14,340.53,339.88,340.52,4178.0,330.4984,330.8774,330.2458,330.8677,4178.0
2022-09-07 15:25:00,340.46,340.77,340.37,340.58,5957.0,330.8094,331.1106,330.7219,330.926,5957.0
2022-09-07 15:30:00,340.57,340.58,339.54,339.61,8817.0,330.9162,330.926,329.9154,329.9834,8817.0
2022-09-07 15:35:00,339.6,339.75,338.84,338.97,16501.0,329.9737,330.1195,329.2353,329.3616,16501.0
2022-09-07 15:40:00,338.85,338.87,338.35,338.57,15000.0,329.245,329.2644,328.7592,328.9729,15000.0
2022-09-07 15:45:00,338.61,339.9,338.56,339.41,19954.0,329.0118,330.2652,328.9632,329.7891,19954.0
2022-09-07 15:50:00,339.36,339.49,338.08,338.11,33673.0,329.7405,329.8668,328.4968,328.526,33673.0
2022-09-07 15:55:00,338.1,338.1,337.38,337.69,40615.0,328.5162,328.5162,327.8167,328.1179,40615.0
2022-09-08 09:30:00,335.83,335.83,332.8,334.89,15533.0,326.3106,326.3106,323.3665,325.3972,15533.0
2022-09-08 09:35:00,334.42,335.68,333.57,335.52,10557.0,324.9406,326.1648,324.1147,326.0094,10557.0
2022-09-08 09:40:00,335.03,337.74,334.3,337.74,6165.0,325.5333,328.1665,324.824,328.1665,6165.0
2022-09-08 09:45:00,337.7,337.79,336.71,336.86,7618.0,328.1276,328.215,327.1657,327.3114,7618.0
2022-09-08 09:50:00,336.86,337.09,336.06,337.08,7540.0,327.3114,327.5349,326.5341,327.5252,7540.0
2022-09-08 09:55:00,337.68,338.81,337.41,338.12,2892.0,328.1082,329.2061,327.8458,328.5357,2892.0
2022-09-08 10:00:00,338.21,338.32,335.38,335.6,5442.0,328.6231,328.73,325.8734,326.0871,5442.0
2022-09-08 10:05:00,335.73,338.49,335.73,338.0,5462.0,326.2134,328.8952,326.2134,328.4191,5462.0
2022-09-08 10:10:00,337.37,338.38,337.12,337.68,1411.0,327.8069,328.7883,327.564,328.1082,1411.0
2022-09-08 10:15:00,337.16,339.81,337.16,339.81,2807.0,327.6029,330.1778,327.6029,330.1778,2807.0
2022-09-08 10:20:00,339.94,339.98,338.48,338.48,3256.0,330.3041,330.343,328.8855,328.8855,3256.0
2022-09-08 10:25:00,338.14,339.15,338.14,338.68,2608.0,328.5551,329.5365,328.5551,329.0798,2608.0
2022-09-08 10:30:00,338.68,339.98,338.48,339.98,3000.0,329.0798,330.343,328.8855,330.343,3000.0
2022-09-08 10:35:00,339.62,340.76,339.55,340.61,2449.0,329.9932,331.1008,329.9251,330.9551,2449.0
2022-09-08 10:40:00,340.6,341.36,340.3,341.29,6362.0,330.9454,331.6838,330.6539,331.6158,6362.0
2022-09-08 10:45:00,341.36,341.9,341.03,341.88,3373.0,331.6838,332.2085,331.3632,332.1891,3373.0
2022-09-08 10:50:00,341.82,342.57,341.28,342.42,19888.0,332.1308,332.8595,331.6061,332.7138,19888.0
2022-09-08 10:55:00,342.34,343.72,342.34,343.56,5814.0,332.6361,333.9769,332.6361,333.8215,5814.0
2022-09-08 11:00:00,343.97,344.76,343.8,344.34,10671.0,334.2199,334.9875,334.0547,334.5794,10671.0
2022-09-08 11:05:00,344.29,345.45,344.29,345.04,7646.0,334.5308,335.6579,334.5308,335.2595,7646.0
2022-09-08 11:10:00,345.06,346.15,344.78,346.0,9200.0,335.279,336.3381,335.0069,336.1923,9200.0
2022-09-08 11:15:00,345.91,346.59,345.72,346.31,16529.0,336.1049,336.7656,335.9203,336.4935,16529.0
2022-09-08 11:20:00,346.18,347.0,346.03,346.91,4364.0,336.3672,337.164,336.2215,337.0765,4364.0
2022-09-08 11:25:00,346.78,346.85,346.05,346.39,11607.0,336.9502,337.0182,336.2409,336.5713,11607.0
2022-09-08 11:30:00,346.42,346.44,345.31,345.44,9600.0,336.6004,336.6198,335.5219,335.6482,9600.0
2022-09-08 11:35:00,345.58,345.77,345.19,345.5,18602.0,335.7842,335.9688,335.4053,335.7065,18602.0
2022-09-08 11:40:00,345.47,346.0,345.08,345.88,13161.0,335.6773,336.1923,335.2984,336.0757,13161.0
2022-09-08 11:45:00,345.89,346.31,345.25,345.25,8639.0,336.0854,336.4935,335.4636,335.4636,8639.0
2022-09-08 11:50:00,345.2,346.0,344.76,345.79,7318.0,335.415,336.1923,334.9875,335.9883,7318.0
2022-09-08 11:55:00,345.98,346.11,345.63,345.66,1902.0,336.1729,336.2992,335.8328,335.862,1902.0
2022-09-08 12:00:00,345.65,345.81,342.78,342.94,49182.0,335.8522,336.0077,333.0636,333.2191,49182.0
2022-09-08 12:05:00,342.71,343.31,342.32,342.77,32666.0,332.9956,333.5786,332.6166,333.0539,32666.0
2022-09-08 12:10:00,342.98,343.0,341.8,342.47,25236.0,333.2579,333.2774,332.1114,332.7624,25236.0
2022-09-08 12:15:00,342.58,343.19,342.26,342.59,14665.0,332.8693,333.462,332.5583,332.879,14665.0
2022-09-08 12:20:00,342.65,343.0,341.76,342.59,27947.0,332.9373,333.2774,332.0725,332.879,27947.0
2022-09-08 12:25:00,342.48,343.1,342.35,342.51,11600.0,332.7721,333.3745,332.6458,332.8012,11600.0
2022-09-08 12:30:00,342.47,342.9,342.26,342.52,6106.0,332.7624,333.1802,332.5583,332.811,6106.0
2022-09-08 12:35:00,342.67,343.12,342.63,342.75,2761.0,332.9567,333.394,332.9178,333.0344,2761.0
2022-09-08 12:40:00,342.72,343.81,342.63,343.72,10302.0,333.0053,334.0644,332.9178,333.9769,10302.0
2022-09-08 12:45:00,343.75,343.75,342.96,343.28,6767.0,334.0061,334.0061,333.2385,333.5494,6767.0
2022-09-08 12:50:00,343.31,343.75,343.26,343.4,5551.0,333.5786,334.0061,333.53,333.666,5551.0
2022-09-08 12:55:00,343.41,343.47,342.99,343.22,5005.0,333.6757,333.734,333.2676,333.4911,5005.0
2022-09-08 13:00:00,343.07,343.39,342.61,342.79,5403.0,333.3454,333.6563,332.8984,333.0733,5403.0
2022-09-08 13:05:00,343.0,343.42,342.83,343.24,6166.0,333.2774,333.6854,333.1122,333.5106,6166.0
2022-09-08 13:10:00,343.4,345.25,343.4,345.17,15524.0,333.666,335.4636,333.666,335.3858,15524.0
2022-09-08 13:15:00,345.22,345.42,344.81,345.42,4845.0,335.4344,335.6288,335.036,335.6288,4845.0
2022-09-08 13:20:00,345.56,345.96,345.31,345.95,6656.0,335.7648,336.1535,335.5219,336.1437,6656.0
2022-09-08 13:25:00,345.87,346.33,345.45,346.06,6132.0,336.066,336.513,335.6579,336.2506,6132.0
2022-09-08 13:30:00,345.94,346.24,345.67,346.02,9100.0,336.134,336.4255,335.8717,336.2118,9100.0
2022-09-08 13:35:00,346.01,347.3,345.95,346.73,5303.0,336.202,337.4555,336.1437,336.9016,5303.0
2022-09-08 13:40:00,346.9,346.97,346.58,346.58,2304.0,337.0668,337.1348,336.7559,336.7559,2304.0
2022-09-08 13:45:00,346.56,346.77,346.41,346.57,3254.0,336.7364,336.9405,336.5907,336.7462,3254.0
2022-09-08 13:50:00,346.72,346.95,345.83,345.83,2509.0,336.8919,337.1154,336.0271,336.0271,2509.0
2022-09-08 13:55:00,345.93,345.96,343.66,344.2,15705.0,336.1243,336.1535,333.9186,334.4433,15705.0
2022-09-08 14:00:00,344.31,345.32,343.99,345.17,4931.0,334.5502,335.5316,334.2393,335.3858,4931.0
2022-09-08 14:05:00,345.34,345.7,344.59,344.61,3133.0,335.551,335.9008,334.8223,334.8417,3133.0
2022-09-08 14:10:00,344.87,345.13,344.69,344.87,3573.0,335.0943,335.347,334.9195,335.0943,3573.0
2022-09-08 14:15:00,344.72,345.65,344.6,345.4,2700.0,334.9486,335.8522,334.832,335.6093,2700.0
2022-09-08 14:20:00,345.26,345.26,344.87,345.24,2700.0,335.4733,335.4733,335.0943,335.4539,2700.0
2022-09-08 14:25:00,345.13,345.29,344.93,345.21,5727.0,335.347,335.5024,335.1526,335.4247,5727.0
2022-09-08 14:30:00,345.36,346.2,345.36,346.15,3751.0,335.5705,336.3866,335.5705,336.3381,3751.0
2022-09-08 14:35:00,346.29,346.31,345.67,346.07,3694.0,336.4741,336.4935,335.8717,336.2603,3694.0
2022-09-08 14:40:00,345.99,346.27,344.81,345.72,14495.0,336.1826,336.4547,335.036,335.9203,14495.0
2022-09-08 14:45:00,345.72,345.87,345.01,345.4,8595.0,335.9203,336.066,335.2304,335.6093,8595.0
2022-09-08 14:50:00,345.45,346.48,345.28,346.48,14220.0,335.6579,336.6587,335.4927,336.6587,14220.0
2022-09-08 14:55:00,346.47,346.47,345.99,346.27,8804.0,336.649,336.649,336.1826,336.4547,8804.0
2022-09-08 15:00:00,346.37,346.97,346.11,346.62,27365.0,336.5518,337.1348,336.2992,336.7947,27365.0
2022-09-08 15:05:00,346.5,347.28,346.5,347.06,12058.0,336.6781,337.436,336.6781,337.2223,12058.0
2022-09-08 15:10:00,346.94,347.9,346.68,347.73,9364.0,337.1057,338.0385,336.853,337.8733,9364.0
2022-09-08 15:15:00,347.86,348.13,347.72,347.97,24512.0,337.9996,338.2619,337.8636,338.1065,24512.0
2022-09-08 15:20:00,347.95,348.35,347.82,348.02,9764.0,338.087,338.4757,337.9607,338.1551,9764.0
2022-09-08 15:25:00,347.95,348.7,347.86,348.54,24360.0,338.087,338.8158,337.9996,338.6603,24360.0
2022-09-08 15:30:00,348.51,348.71,348.28,348.5,43995.0,338.6312,338.8255,338.4077,338.6215,43995.0
2022-09-08 15:35:00,348.5,348.8,347.74,347.98,51537.0,338.6215,338.9129,337.883,338.1162,51537.0
2022-09-08 15:40:00,347.94,347.95,346.43,347.09,54578.0,338.0773,338.087,336.6101,337.2514,54578.0
2022-09-08 15:45:00,347.2,348.31,347.04,348.12,54672.0,337.3583,338.4368,337.2028,338.2522,54672.0
2022-09-08 15:50:00,348.1,350.4,348.06,349.99,83952.0,338.2328,340.4676,338.1939,340.0692,83952.0
2022-09-08 15:55:00,350.2,351.43,349.97,351.39,161457.0,340.2733,341.4684,340.0498,341.4295,161457.0
2022-09-09 09:30:00,356.5,361.02,356.11,360.04,38877.0,346.3947,350.7866,346.0157,349.8343,38877.0
2022-09-09 09:35:00,359.88,360.1,357.25,358.06,20005.0,349.6789,349.8926,347.1234,347.9105,20005.0
2022-09-09 09:40:00,358.11,358.91,356.94,357.26,13585.0,347.959,348.7364,346.8222,347.1331,13585.0
2022-09-09 09:45:00,357.31,359.32,357.09,358.2,12180.0,347.1817,349.1347,346.968,348.0465,12180.0
2022-09-09 09:50:00,358.34,360.0,358.29,358.99,15859.0,348.1825,349.7955,348.1339,348.8141,15859.0
2022-09-09 09:55:00,359.03,360.46,358.12,360.31,8389.0,348.853,350.2424,347.9688,350.0967,8389.0
2022-09-09 10:00:00,359.96,360.94,359.71,360.21,7588.0,349.7566,350.7088,349.5137,349.9995,7588.0
2022-09-09 10:05:00,360.04,361.03,359.97,361.03,8910.0,349.8343,350.7963,349.7663,350.7963,8910.0
2022-09-09 10:10:00,361.4,361.96,360.76,360.81,15292.0,351.1558,351.6999,350.5339,350.5825,15292.0
2022-09-09 10:15:00,361.01,361.66,359.28,359.9,30584.0,350.7768,351.4084,349.0959,349.6983,30584.0
2022-09-09 10:20:00,360.1,360.91,359.0,359.17,10642.0,349.8926,350.6797,348.8238,348.989,10642.0
2022-09-09 10:25:00,359.0,359.36,358.44,359.09,19009.0,348.8238,349.1736,348.2797,348.9113,19009.0
2022-09-09 10:30:00,359.26,360.72,358.71,360.7,15937.0,349.0765,350.4951,348.542,350.4756,15937.0
2022-09-09 10:35:00,360.64,361.11,360.27,360.58,5853.0,350.4173,350.874,350.0578,350.359,5853.0
2022-09-09 10:40:00,360.73,362.11,360.7,361.81,8856.0,350.5048,351.8457,350.4756,351.5542,8856.0
2022-09-09 10:45:00,361.73,361.76,360.75,361.26,2038.0,351.4764,351.5056,350.5242,351.0198,2038.0
2022-09-09 10:50:00,361.45,361.89,361.45,361.8,6025.0,351.2044,351.6319,351.2044,351.5445,6025.0
2022-09-09 10:55:00,361.63,361.63,360.5,361.4,4620.0,351.3793,351.3793,350.2813,351.1558,4620.0
2022-09-09 11:00:00,361.49,361.53,359.53,359.92,14323.0,351.2432,351.2821,349.3388,349.7177,14323.0
2022-09-09 11:05:00,360.03,360.21,359.4,359.74,10995.0,349.8246,349.9995,349.2125,349.5428,10995.0
2022-09-09 11:10:00,359.84,360.54,359.18,360.54,7787.0,349.64,350.3202,348.9987,350.3202,7787.0
2022-09-09 11:15:00,360.67,360.76,360.06,360.16,4014.0,350.4465,350.5339,349.8538,349.9509,4014.0
2022-09-09 11:20:00,360.12,360.81,359.55,360.81,4340.0,349.9121,350.5825,349.3582,350.5825,4340.0
2022-09-09 11:25:00,360.45,361.93,360.45,361.93,7598.0,350.2327,351.6708,350.2327,351.6708,7598.0
2022-09-09 11:30:00,361.6,362.46,361.34,361.95,8251.0,351.3501,352.1857,351.0975,351.6902,8251.0
2022-09-09 11:35:00,361.91,362.73,361.79,362.27,10981.0,351.6513,352.4481,351.5347,352.0011,10981.0
2022-09-09 11:40:00,362.42,362.44,361.96,362.32,3000.0,352.1469,352.1663,351.6999,352.0497,3000.0
2022-09-09 11:45:00,362.46,362.54,361.63,361.63,2900.0,352.1857,352.2635,351.3793,351.3793,2900.0
2022-09-09 11:50:00,361.66,362.25,361.46,361.49,7176.0,351.4084,351.9817,351.2141,351.2432,7176.0
2022-09-09 11:55:00,361.48,362.01,361.43,361.55,6683.0,351.2335,351.7485,351.1849,351.3015,6683.0
2022-09-09 12:00:00,361.55,361.61,360.43,360.99,12573.0,351.3015,351.3598,350.2133,350.7574,12573.0
2022-09-09 12:05:00,361.0,361.17,360.7,360.92,5109.0,350.7671,350.9323,350.4756,350.6894,5109.0
2022-09-09 12:10:00,361.05,361.05,360.55,360.87,1813.0,350.8157,350.8157,350.3299,350.6408,1813.0
2022-09-09 12:15:00,360.61,360.61,359.84,360.29,2800.0,350.3882,350.3882,349.64,350.0773,2800.0
2022-09-09 12:20:00,360.44,360.44,358.78,359.0,3510.0,350.223,350.223,348.6101,348.8238,3510.0
2022-09-09 12:25:00,358.86,359.59,358.74,359.5,3498.0,348.6878,349.3971,348.5712,349.3096,3498.0
2022-09-09 12:30:00,359.62,360.03,359.05,359.8,3268.0,349.4262,349.8246,348.8724,349.6011,3268.0
2022-09-09 12:35:00,359.98,360.4,359.96,360.23,1560.0,349.776,350.1841,349.7566,350.019,1560.0
2022-09-09 12:40:00,360.39,360.61,359.87,359.87,2524.0,350.1744,350.3882,349.6692,349.6692,2524.0
2022-09-09 12:45:00,360.06,360.76,359.93,360.74,2400.0,349.8538,350.5339,349.7275,350.5145,2400.0
2022-09-09 12:50:00,360.8,361.06,360.4,360.41,3500.0,350.5728,350.8254,350.1841,350.1939,3500.0
2022-09-09 12:55:00,360.52,360.53,359.81,359.93,6010.0,350.3007,350.3105,349.6109,349.7275,6010.0
2022-09-09 13:00:00,360.01,360.16,359.51,360.09,6804.0,349.8052,349.9509,349.3194,349.8829,6804.0
2022-09-09 13:05:00,360.14,360.19,359.78,360.03,2359.0,349.9315,349.9801,349.5817,349.8246,2359.0
2022-09-09 13:10:00,359.99,360.28,359.8,359.8,2208.0,349.7858,350.0675,349.6011,349.6011,2208.0
2022-09-09 13:15:00,360.11,360.33,359.68,359.68,11652.0,349.9024,350.1161,349.4845,349.4845,11652.0
2022-09-09 13:20:00,359.84,360.25,359.7,360.19,3239.0,349.64,350.0384,349.504,349.9801,3239.0
2022-09-09 13:25:00,360.14,360.14,359.64,359.69,1986.0,349.9315,349.9315,349.4457,349.4943,1986.0
2022-09-09 13:30:00,360.03,360.26,359.86,360.04,3657.0,349.8246,350.0481,349.6594,349.8343,3657.0
2022-09-09 13:35:00,360.21,360.21,359.79,360.1,5696.0,349.9995,349.9995,349.5914,349.8926,5696.0
2022-09-09 13:40:00,359.95,359.95,359.25,359.37,2178.0,349.7469,349.7469,349.0667,349.1833,2178.0
2022-09-09 13:45:00,359.28,359.5,358.7,359.5,2618.0,349.0959,349.3096,348.5323,349.3096,2618.0
2022-09-09 13:50:00,359.44,359.44,358.99,359.13,1378.0,349.2513,349.2513,348.8141,348.9501,1378.0
2022-09-09 13:55:00,359.1,359.31,359.05,359.14,1962.0,348.921,349.125,348.8724,348.9599,1962.0
2022-09-09 14:00:00,359.01,359.01,358.0,358.12,7366.0,348.8335,348.8335,347.8522,347.9688,7366.0
2022-09-09 14:05:00,358.05,358.35,357.85,358.05,5550.0,347.9007,348.1922,347.7064,347.9007,5550.0
2022-09-09 14:10:00,358.05,358.81,357.69,358.71,2500.0,347.9007,348.6392,347.551,348.542,2500.0
2022-09-09 14:15:00,358.93,359.34,358.77,359.09,8667.0,348.7558,349.1542,348.6003,348.9113,8667.0
2022-09-09 14:20:00,358.92,359.54,358.92,359.45,1515.0,348.7461,349.3485,348.7461,349.2611,1515.0
2022-09-09 14:25:00,359.43,359.43,358.9,359.23,2840.0,349.2416,349.2416,348.7267,349.0473,2840.0
2022-09-09 14:30:00,359.23,359.23,357.97,357.98,2756.0,349.0473,349.0473,347.823,347.8327,2756.0
2022-09-09 14:35:00,357.85,358.04,357.3,357.51,11804.0,347.7064,347.891,347.172,347.3761,11804.0
2022-09-09 14:40:00,357.42,357.9,357.21,357.21,12911.0,347.2886,347.755,347.0846,347.0846,12911.0
2022-09-09 14:45:00,357.23,357.8,357.14,357.14,6133.0,347.104,347.6578,347.0165,347.0165,6133.0
2022-09-09 14:50:00,357.33,357.35,356.93,357.0,2682.0,347.2012,347.2206,346.8125,346.8805,2682.0
2022-09-09 14:55:00,357.18,357.71,357.18,357.66,3105.0,347.0554,347.5704,347.0554,347.5218,3105.0
2022-09-09 15:00:00,357.52,358.66,357.33,358.66,5816.0,347.3858,348.4935,347.2012,348.4935,5816.0
2022-09-09 15:05:00,358.58,358.76,358.37,358.63,5038.0,348.4157,348.5906,348.2117,348.4643,5038.0
2022-09-09 15:10:00,358.75,359.4,358.73,358.91,3969.0,348.5809,349.2125,348.5615,348.7364,3969.0
2022-09-09 15:15:00,359.06,360.0,359.06,359.9,3830.0,348.8821,349.7955,348.8821,349.6983,3830.0
2022-09-09 15:20:00,359.97,359.97,359.07,359.25,6450.0,349.7663,349.7663,348.8918,349.0667,6450.0
2022-09-09 15:25:00,359.16,359.58,359.07,359.58,4156.0,348.9793,349.3874,348.8918,349.3874,4156.0
2022-09-09 15:30:00,359.18,359.42,358.85,359.17,5207.0,348.9987,349.2319,348.6781,348.989,5207.0
2022-09-09 15:35:00,359.22,359.22,358.45,358.7,4929.0,349.0376,349.0376,348.2894,348.5323,4929.0
2022-09-09 15:40:00,358.92,359.41,358.71,359.14,7188.0,348.7461,349.2222,348.542,348.9599,7188.0
2022-09-09 15:45:00,358.92,359.05,358.01,358.3,15723.0,348.7461,348.8724,347.8619,348.1437,15723.0
2022-09-09 15:50:00,358.14,359.09,357.59,358.28,30514.0,347.9882,348.9113,347.4538,348.1242,30514.0
2022-09-09 15:55:00,358.39,359.03,358.04,358.8,70991.0,348.2311,348.853,347.891,348.6295,70991.0
2022-09-12 09:30:00,356.47,358.54,355.29,356.36,29379.0,346.3655,348.3769,345.219,346.2587,29379.0
2022-09-12 09:35:00,355.16,355.51,354.03,355.47,20560.0,345.0927,345.4327,343.9947,345.3939,20560.0
2022-09-12 09:40:00,355.46,356.54,354.06,354.5,47485.0,345.3842,346.4336,344.0238,344.4514,47485.0
2022-09-12 09:45:00,354.42,357.57,354.29,356.18,5407.0,344.3736,347.4344,344.2473,346.0838,5407.0
2022-09-12 09:50:00,356.38,356.95,355.57,356.38,8050.0,346.2781,346.8319,345.491,346.2781,8050.0
2022-09-12 09:55:00,356.79,358.28,356.58,358.13,8781.0,346.6765,348.1242,346.4724,347.9785,8781.0
2022-09-12 10:00:00,357.89,358.49,357.57,358.23,6580.0,347.7453,348.3283,347.4344,348.0756,6580.0
2022-09-12 10:05:00,358.49,358.53,357.95,357.95,3615.0,348.3283,348.3671,347.8036,347.8036,3615.0
2022-09-12 10:10:00,357.94,358.19,356.98,357.79,10389.0,347.7939,348.0368,346.8611,347.6481,10389.0
2022-09-12 10:15:00,358.07,359.42,358.07,359.23,3847.0,347.9202,349.2319,347.9202,349.0473,3847.0
2022-09-12 10:20:00,359.1,359.18,358.22,358.88,6144.0,348.921,348.9987,348.0659,348.7072,6144.0
2022-09-12 10:25:00,358.83,359.22,357.52,357.54,3034.0,348.6586,349.0376,347.3858,347.4052,3034.0
2022-09-12 10:30:00,357.27,358.36,357.17,357.95,7977.0,347.1429,348.202,347.0457,347.8036,7977.0
2022-09-12 10:35:00,358.61,359.04,358.17,358.52,5121.0,348.4449,348.8627,348.0173,348.3574,5121.0
2022-09-12 10:40:00,358.31,358.65,357.64,358.49,9382.0,348.1534,348.4837,347.5024,348.3283,9382.0
2022-09-12 10:45:00,358.7,359.27,358.16,358.71,3131.0,348.5323,349.0862,348.0076,348.542,3131.0
2022-09-12 10:50:00,358.63,358.91,357.73,357.94,4249.0,348.4643,348.7364,347.5898,347.7939,4249.0
2022-09-12 10:55:00,357.94,358.24,355.91,356.25,9288.0,347.7939,348.0854,345.8214,346.1518,9288.0
2022-09-12 11:00:00,356.09,356.41,355.47,355.76,8902.0,345.9963,346.3072,345.3939,345.6757,8902.0
2022-09-12 11:05:00,355.93,355.93,355.21,355.47,2808.0,345.8408,345.8408,345.1413,345.3939,2808.0
2022-09-12 11:10:00,355.5,356.02,355.04,355.42,10260.0,345.423,345.9283,344.9761,345.3453,10260.0
2022-09-12 11:15:00,355.54,356.35,354.89,356.34,4955.0,345.4619,346.2489,344.8303,346.2392,4955.0
2022-09-12 11:20:00,356.22,356.62,355.95,356.59,3716.0,346.1226,346.5113,345.8603,346.4821,3716.0
2022-09-12 11:25:00,356.67,357.51,356.5,357.51,4349.0,346.5599,347.3761,346.3947,347.3761,4349.0
2022-09-12 11:30:00,357.5,357.52,356.53,356.6,3421.0,347.3663,347.3858,346.4238,346.4919,3421.0
2022-09-12 11:35:00,356.59,356.59,355.89,356.35,3863.0,346.4821,346.4821,345.802,346.2489,3863.0
2022-09-12 11:40:00,356.62,356.98,356.16,356.23,2923.0,346.5113,346.8611,346.0643,346.1323,2923.0
2022-09-12 11:45:00,355.96,355.96,355.02,355.46,3395.0,345.87,345.87,344.9566,345.3842,3395.0
2022-09-12 11:50:00,355.6,355.62,354.88,355.05,4983.0,345.5202,345.5396,344.8206,344.9858,4983.0
2022-09-12 11:55:00,354.63,354.91,353.36,353.72,7518.0,344.5777,344.8498,343.3437,343.6935,7518.0
2022-09-12 12:00:00,353.71,354.15,353.6,353.66,5075.0,343.6838,344.1113,343.5769,343.6352,5075.0
2022-09-12 12:05:00,353.77,354.43,353.32,353.32,4162.0,343.7421,344.3834,343.3048,343.3048,4162.0
2022-09-12 12:10:00,353.03,353.72,352.75,353.65,3296.0,343.023,343.6935,342.751,343.6255,3296.0
2022-09-12 12:15:00,353.76,354.22,353.28,354.09,5716.0,343.7324,344.1793,343.266,344.053,5716.0
2022-09-12 12:20:00,353.96,355.05,353.95,354.96,4235.0,343.9267,344.9858,343.917,344.8983,4235.0
2022-09-12 12:25:00,354.73,354.96,354.52,354.75,6258.0,344.6749,344.8983,344.4708,344.6943,6258.0
2022-09-12 12:30:00,354.71,355.51,354.71,355.2,8281.0,344.6554,345.4327,344.6554,345.1315,8281.0
2022-09-12 12:35:00,355.1,355.24,354.74,355.13,3477.0,345.0344,345.1704,344.6846,345.0635,3477.0
2022-09-12 12:40:00,355.0,355.45,355.0,355.45,1300.0,344.9372,345.3744,344.9372,345.3744,1300.0
2022-09-12 12:45:00,355.45,355.51,354.97,355.17,3161.0,345.3744,345.4327,344.9081,345.1024,3161.0
2022-09-12 12:50:00,355.17,355.96,355.11,355.68,2616.0,345.1024,345.87,345.0441,345.5979,2616.0
2022-09-12 12:55:00,355.88,356.16,355.88,355.96,2431.0,345.7923,346.0643,345.7923,345.87,2431.0
2022-09-12 13:00:00,356.21,356.27,355.2,355.76,5826.0,346.1129,346.1712,345.1315,345.6757,5826.0
2022-09-12 13:05:00,355.65,355.97,355.31,355.8,4250.0,345.5688,345.8797,345.2384,345.7145,4250.0
2022-09-12 13:10:00,355.52,356.44,355.24,356.31,7035.0,345.4425,346.3364,345.1704,346.2101,7035.0
2022-09-12 13:15:00,356.25,356.25,355.74,355.94,3739.0,346.1518,346.1518,345.6562,345.8506,3739.0
2022-09-12 13:20:00,355.84,355.96,355.21,355.22,7205.0,345.7534,345.87,345.1413,345.151,7205.0
2022-09-12 13:25:00,355.24,356.16,355.14,356.16,5077.0,345.1704,346.0643,345.0732,346.0643,5077.0
2022-09-12 13:30:00,356.3,356.44,356.03,356.44,6500.0,346.2004,346.3364,345.938,346.3364,6500.0
2022-09-12 13:35:00,356.23,356.65,356.09,356.28,5557.0,346.1323,346.5404,345.9963,346.1809,5557.0
2022-09-12 13:40:00,356.27,356.29,355.94,356.03,5075.0,346.1712,346.1906,345.8506,345.938,5075.0
2022-09-12 13:45:00,356.03,356.14,355.21,356.11,5830.0,345.938,346.0449,345.1413,346.0157,5830.0
2022-09-12 13:50:00,356.37,356.78,356.33,356.78,903.0,346.2684,346.6667,346.2295,346.6667,903.0
2022-09-12 13:55:00,356.77,356.9,356.72,356.74,1778.0,346.657,346.7833,346.6084,346.6279,1778.0
2022-09-12 14:00:00,356.94,357.03,356.05,356.42,3706.0,346.8222,346.9097,345.9574,346.317,3706.0
2022-09-12 14:05:00,356.53,356.62,356.04,356.04,2425.0,346.4238,346.5113,345.9477,345.9477,2425.0
2022-09-12 14:10:00,356.01,356.76,355.98,356.76,4881.0,345.9186,346.6473,345.8894,346.6473,4881.0
2022-09-12 14:15:00,356.67,356.77,355.49,356.3,6776.0,346.5599,346.657,345.4133,346.2004,6776.0
2022-09-12 14:20:00,356.3,356.37,355.39,355.79,5298.0,346.2004,346.2684,345.3161,345.7048,5298.0
2022-09-12 14:25:00,355.87,355.99,355.16,355.34,2719.0,345.7825,345.8991,345.0927,345.2676,2719.0
2022-09-12 14:30:00,355.37,355.76,354.71,355.0,2800.0,345.2967,345.6757,344.6554,344.9372,2800.0
2022-09-12 14:35:00,355.22,355.3,354.66,354.98,2722.0,345.151,345.2287,344.6068,344.9178,2722.0
2022-09-12 14:40:00,354.97,355.22,354.7,355.02,4756.0,344.9081,345.151,344.6457,344.9566,4756.0
2022-09-12 14:45:00,355.24,355.82,355.16,355.63,4300.0,345.1704,345.734,345.0927,345.5493,4300.0
2022-09-12 14:50:00,355.69,355.73,355.1,355.11,4108.0,345.6076,345.6465,345.0344,345.0441,4108.0
2022-09-12 14:55:00,355.1,355.57,354.96,354.98,3908.0,345.0344,345.491,344.8983,344.9178,3908.0
2022-09-12 15:00:00,355.11,355.73,354.89,355.73,4600.0,345.0441,345.6465,344.8303,345.6465,4600.0
2022-09-12 15:05:00,355.74,356.7,355.74,356.68,3619.0,345.6562,346.589,345.6562,346.5696,3619.0
2022-09-12 15:10:00,356.67,356.73,356.14,356.28,5405.0,346.5599,346.6182,346.0449,346.1809,5405.0
2022-09-12 15:15:00,356.26,356.3,355.79,355.98,4325.0,346.1615,346.2004,345.7048,345.8894,4325.0
2022-09-12 15:20:00,355.93,356.04,355.62,355.85,3657.0,345.8408,345.9477,345.5396,345.7631,3657.0
2022-09-12 15:25:00,355.96,355.96,355.46,355.75,5100.0,345.87,345.87,345.3842,345.6659,5100.0
2022-09-12 15:30:00,355.76,355.76,355.04,355.28,7101.0,345.6757,345.6757,344.9761,345.2093,7101.0
2022-09-12 15:35:00,355.24,355.91,355.21,355.57,9432.0,345.1704,345.8214,345.1413,345.491,9432.0
2022-09-12 15:40:00,355.47,357.21,355.44,357.11,11375.0,345.3939,347.0846,345.3647,346.9874,11375.0
2022-09-12 15:45:00,357.08,357.08,355.55,356.52,17480.0,346.9582,346.9582,345.4716,346.4141,17480.0
2022-09-12 15:50:00,356.56,357.05,356.09,356.24,14811.0,346.453,346.9291,345.9963,346.1421,14811.0
2022-09-12 15:55:00,356.22,357.57,356.04,357.54,52884.0,346.1226,347.4344,345.9477,347.4052,52884.0
2022-09-13 09:30:00,343.5,346.97,340.7,346.31,34810.0,333.7632,337.1348,331.0426,336.4935,34810.0
2022-09-13 09:35:00,345.95,346.94,344.92,346.72,54423.0,336.1437,337.1057,335.1429,336.8919,54423.0
2022-09-13 09:40:00,346.71,346.96,344.34,345.28,28540.0,336.8822,337.1251,334.5794,335.4927,28540.0
2022-09-13 09:45:00,345.27,348.21,344.57,346.94,28157.0,335.483,338.3397,334.8029,337.1057,28157.0
2022-09-13 09:50:00,346.94,348.32,346.75,346.89,10826.0,337.1057,338.4466,336.9211,337.0571,10826.0
2022-09-13 09:55:00,347.0,348.25,346.7,347.63,26899.0,337.164,338.3785,336.8725,337.7761,26899.0
2022-09-13 10:00:00,347.02,347.55,345.95,346.44,11074.0,337.1834,337.6984,336.1437,336.6198,11074.0
2022-09-13 10:05:00,346.46,347.64,346.38,346.8,9869.0,336.6393,337.7858,336.5615,336.9696,9869.0
2022-09-13 10:10:00,346.69,347.99,346.28,347.28,11685.0,336.8628,338.1259,336.4644,337.436,11685.0
2022-09-13 10:15:00,347.25,347.74,346.28,347.5,4225.0,337.4069,337.883,336.4644,337.6498,4225.0
2022-09-13 10:20:00,347.18,347.33,345.81,346.0,4226.0,337.3389,337.4846,336.0077,336.1923,4226.0
2022-09-13 10:25:00,346.03,346.85,345.67,346.18,10598.0,336.2215,337.0182,335.8717,336.3672,10598.0
2022-09-13 10:30:00,345.91,347.73,345.65,346.31,6408.0,336.1049,337.8733,335.8522,336.4935,6408.0
2022-09-13 10:35:00,346.31,346.37,344.95,345.07,5295.0,336.4935,336.5518,335.1721,335.2887,5295.0
2022-09-13 10:40:00,345.07,345.09,344.0,344.76,8915.0,335.2887,335.3081,334.249,334.9875,8915.0
2022-09-13 10:45:00,344.56,344.7,343.68,343.68,7236.0,334.7931,334.9292,333.9381,333.9381,7236.0
2022-09-13 10:50:00,343.53,344.4,342.97,344.4,9705.0,333.7923,334.6377,333.2482,334.6377,9705.0
2022-09-13 10:55:00,344.05,344.9,344.03,344.5,7902.0,334.2976,335.1235,334.2782,334.7348,7902.0
2022-09-13 11:00:00,344.36,345.27,343.77,344.95,16593.0,334.5988,335.483,334.0255,335.1721,16593.0
2022-09-13 11:05:00,345.08,345.57,344.03,345.02,7736.0,335.2984,335.7745,334.2782,335.2401,7736.0
2022-09-13 11:10:00,344.85,345.18,343.64,344.36,4430.0,335.0749,335.3956,333.8992,334.5988,4430.0
2022-09-13 11:15:00,344.44,344.76,343.89,344.17,4740.0,334.6765,334.9875,334.1421,334.4142,4740.0
2022-09-13 11:20:00,343.98,344.62,343.91,343.92,4280.0,334.2296,334.8514,334.1616,334.1713,4280.0
2022-09-13 11:25:00,344.22,344.82,344.21,344.71,4700.0,334.4628,335.0458,334.4531,334.9389,4700.0
2022-09-13 11:30:00,344.88,345.37,344.6,345.25,4418.0,335.1041,335.5802,334.832,335.4636,4418.0
2022-09-13 11:35:00,344.95,345.64,344.82,345.62,4510.0,335.1721,335.8425,335.0458,335.8231,4510.0
2022-09-13 11:40:00,345.46,345.63,344.63,344.95,8187.0,335.6676,335.8328,334.8612,335.1721,8187.0
2022-09-13 11:45:00,345.03,345.03,344.25,344.38,9596.0,335.2498,335.2498,334.4919,334.6182,9596.0
2022-09-13 11:50:00,344.4,345.58,344.3,345.48,3900.0,334.6377,335.7842,334.5405,335.6871,3900.0
2022-09-13 11:55:00,345.49,346.3,345.45,345.5,6001.0,335.6968,336.4838,335.6579,335.7065,6001.0
2022-09-13 12:00:00,345.69,346.31,345.32,346.23,5170.0,335.8911,336.4935,335.5316,336.4158,5170.0
2022-09-13 12:05:00,346.32,346.67,345.79,346.53,6585.0,336.5032,336.8433,335.9883,336.7073,6585.0
2022-09-13 12:10:00,346.45,347.27,346.2,346.96,5824.0,336.6296,337.4263,336.3866,337.1251,5824.0
2022-09-13 12:15:00,346.97,347.04,346.33,346.51,3071.0,337.1348,337.2028,336.513,336.6879,3071.0
2022-09-13 12:20:00,346.35,346.69,345.82,345.82,4520.0,336.5324,336.8628,336.0174,336.0174,4520.0
2022-09-13 12:25:00,346.12,346.2,345.63,346.2,9043.0,336.3089,336.3866,335.8328,336.3866,9043.0
2022-09-13 12:30:00,346.23,346.23,345.52,346.13,4819.0,336.4158,336.4158,335.7259,336.3186,4819.0
2022-09-13 12:35:00,346.22,346.34,345.65,346.13,3002.0,336.4061,336.5227,335.8522,336.3186,3002.0
2022-09-13 12:40:00,346.02,346.49,345.91,346.04,3414.0,336.2118,336.6684,336.1049,336.2312,3414.0
2022-09-13 12:45:00,346.03,346.03,345.31,345.61,2809.0,336.2215,336.2215,335.5219,335.8134,2809.0
2022-09-13 12:50:00,345.52,345.57,344.97,344.97,3525.0,335.7259,335.7745,335.1915,335.1915,3525.0
2022-09-13 12:55:00,345.08,345.08,344.53,344.76,4364.0,335.2984,335.2984,334.764,334.9875,4364.0
2022-09-13 13:00:00,344.75,345.69,344.22,345.06,5306.0,334.9777,335.8911,334.4628,335.279,5306.0
2022-09-13 13:05:00,344.91,345.81,344.91,345.38,4835.0,335.1332,336.0077,335.1332,335.5899,4835.0
2022-09-13 13:10:00,345.16,345.47,344.99,345.1,3151.0,335.3761,335.6773,335.2109,335.3178,3151.0
2022-09-13 13:15:00,345.18,345.38,344.68,345.02,4130.0,335.3956,335.5899,334.9097,335.2401,4130.0
2022-09-13 13:20:00,344.96,345.48,344.67,345.47,4426.0,335.1818,335.6871,334.9,335.6773,4426.0
2022-09-13 13:25:00,345.39,346.14,345.19,345.97,6717.0,335.5996,336.3283,335.4053,336.1632,6717.0
2022-09-13 13:30:00,345.92,345.92,345.04,345.39,4000.0,336.1146,336.1146,335.2595,335.5996,4000.0
2022-09-13 13:35:00,345.49,345.71,344.89,345.71,3835.0,335.6968,335.9105,335.1138,335.9105,3835.0
2022-09-13 13:40:00,345.72,346.01,344.97,344.97,4807.0,335.9203,336.202,335.1915,335.1915,4807.0
2022-09-13 13:45:00,345.12,345.12,344.75,344.98,2810.0,335.3373,335.3373,334.9777,335.2012,2810.0
2022-09-13 13:50:00,344.96,344.96,344.51,344.86,5131.0,335.1818,335.1818,334.7446,335.0846,5131.0
2022-09-13 13:55:00,344.99,345.44,344.83,344.98,7356.0,335.2109,335.6482,335.0555,335.2012,7356.0
2022-09-13 14:00:00,345.04,345.54,344.86,345.54,8568.0,335.2595,335.7454,335.0846,335.7454,8568.0
2022-09-13 14:05:00,345.69,345.84,344.76,344.89,3022.0,335.8911,336.0369,334.9875,335.1138,3022.0
2022-09-13 14:10:00,344.76,345.12,344.25,344.95,14725.0,334.9875,335.3373,334.4919,335.1721,14725.0
2022-09-13 14:15:00,344.72,345.28,344.64,344.92,3685.0,334.9486,335.4927,334.8709,335.1429,3685.0
2022-09-13 14:20:00,344.85,345.01,344.36,344.91,6445.0,335.0749,335.2304,334.5988,335.1332,6445.0
2022-09-13 14:25:00,344.91,344.91,343.92,344.29,10246.0,335.1332,335.1332,334.1713,334.5308,10246.0
2022-09-13 14:30:00,344.37,344.45,343.7,343.76,3911.0,334.6085,334.6863,333.9575,334.0158,3911.0
2022-09-13 14:35:00,343.74,344.16,343.51,343.56,8736.0,333.9964,334.4045,333.7729,333.8215,8736.0
2022-09-13 14:40:00,343.56,343.7,343.32,343.35,5098.0,333.8215,333.9575,333.5883,333.6174,5098.0
2022-09-13 14:45:00,343.27,343.87,343.13,343.32,5730.0,333.5397,334.1227,333.4037,333.5883,5730.0
2022-09-13 14:50:00,343.32,343.72,342.84,343.23,5877.0,333.5883,333.9769,333.1219,333.5008,5877.0
2022-09-13 14:55:00,343.43,344.2,343.22,343.76,7100.0,333.6952,334.4433,333.4911,334.0158,7100.0
2022-09-13 15:00:00,343.86,343.86,342.6,342.8,7795.0,334.113,334.113,332.8887,333.083,7795.0
2022-09-13 15:05:00,342.81,343.22,342.09,342.09,8317.0,333.0927,333.4911,332.3931,332.3931,8317.0
2022-09-13 15:10:00,342.16,342.19,341.0,341.14,10870.0,332.4612,332.4903,331.334,331.4701,10870.0
2022-09-13 15:15:00,341.01,341.91,341.01,341.63,7836.0,331.3438,332.2183,331.3438,331.9462,7836.0
2022-09-13 15:20:00,341.63,341.91,341.04,341.73,12693.0,331.9462,332.2183,331.3729,332.0434,12693.0
2022-09-13 15:25:00,341.56,341.56,340.08,340.09,10013.0,331.8782,331.8782,330.4401,330.4498,10013.0
2022-09-13 15:30:00,340.08,340.63,339.85,340.36,27581.0,330.4401,330.9745,330.2166,330.7122,27581.0
2022-09-13 15:35:00,340.23,340.97,339.62,340.9,34586.0,330.5859,331.3049,329.9932,331.2369,34586.0
2022-09-13 15:40:00,340.97,341.03,340.24,340.86,31153.0,331.3049,331.3632,330.5956,331.198,31153.0
2022-09-13 15:45:00,340.72,340.86,339.63,340.25,39793.0,331.062,331.198,330.0029,330.6053,39793.0
2022-09-13 15:50:00,340.35,341.49,339.53,340.39,55438.0,330.7025,331.8102,329.9057,330.7413,55438.0
2022-09-13 15:55:00,340.49,341.34,339.75,340.68,86926.0,330.8385,331.6644,330.1195,331.0231,86926.0
2022-09-14 09:30:00,343.54,344.15,338.7,338.74,20170.0,333.802,334.3948,329.0992,329.1381,20170.0
2022-09-14 09:35:00,339.05,339.26,337.82,338.38,7298.0,329.4393,329.6434,328.2442,328.7883,7298.0
2022-09-14 09:40:00,338.16,341.45,338.01,341.45,6635.0,328.5745,331.7713,328.4288,331.7713,6635.0
2022-09-14 09:45:00,341.97,343.17,340.68,340.69,10102.0,332.2766,333.4425,331.0231,331.0328,10102.0
2022-09-14 09:50:00,340.21,341.65,339.87,340.61,7763.0,330.5664,331.9656,330.2361,330.9551,7763.0
2022-09-14 09:55:00,341.13,342.18,340.2,342.18,3600.0,331.4604,332.4806,330.5567,332.4806,3600.0
2022-09-14 10:00:00,342.52,342.61,340.34,340.54,6496.0,332.811,332.8984,330.6928,330.8871,6496.0
2022-09-14 10:05:00,340.94,342.16,340.84,341.13,5066.0,331.2757,332.4612,331.1786,331.4604,5066.0
2022-09-14 10:10:00,341.04,342.15,340.82,341.78,12561.0,331.3729,332.4514,331.1591,332.0919,12561.0
2022-09-14 10:15:00,341.78,342.24,341.21,341.76,12372.0,332.0919,332.5389,331.5381,332.0725,12372.0
2022-09-14 10:20:00,341.84,342.45,341.36,341.94,9918.0,332.1502,332.7429,331.6838,332.2474,9918.0
2022-09-14 10:25:00,341.61,341.73,340.19,340.5,12322.0,331.9268,332.0434,330.547,330.8482,12322.0
2022-09-14 10:30:00,340.18,341.77,340.08,341.38,13006.0,330.5373,332.0822,330.4401,331.7033,13006.0
2022-09-14 10:35:00,341.2,342.43,340.58,342.13,11288.0,331.5284,332.7235,330.926,332.432,11288.0
2022-09-14 10:40:00,342.06,343.85,341.63,343.85,8560.0,332.364,334.1033,331.9462,334.1033,8560.0
2022-09-14 10:45:00,343.74,344.34,343.38,344.32,18376.0,333.9964,334.5794,333.6466,334.5599,18376.0
2022-09-14 10:50:00,344.34,347.57,344.19,347.57,21740.0,334.5794,337.7178,334.4336,337.7178,21740.0
2022-09-14 10:55:00,347.41,348.0,346.08,347.24,24716.0,337.5623,338.1356,336.27,337.3972,24716.0
2022-09-14 11:00:00,347.09,347.09,345.61,346.07,4989.0,337.2514,337.2514,335.8134,336.2603,4989.0
2022-09-14 11:05:00,346.23,347.96,345.77,347.88,4754.0,336.4158,338.0968,335.9688,338.019,4754.0
2022-09-14 11:10:00,347.64,348.62,347.62,347.96,6853.0,337.7858,338.7381,337.7664,338.0968,6853.0
2022-09-14 11:15:00,347.94,348.58,347.63,347.97,18952.0,338.0773,338.6992,337.7761,338.1065,18952.0
2022-09-14 11:20:00,347.83,347.83,346.99,347.04,10814.0,337.9704,337.9704,337.1543,337.2028,10814.0
2022-09-14 11:25:00,347.07,347.99,347.07,347.37,11470.0,337.232,338.1259,337.232,337.5235,11470.0
2022-09-14 11:30:00,347.18,347.7,346.64,346.69,3992.0,337.3389,337.8441,336.8142,336.8628,3992.0
2022-09-14 11:35:00,347.14,348.4,347.14,348.38,10257.0,337.3,338.5243,337.3,338.5049,10257.0
2022-09-14 11:40:00,348.17,348.86,347.5,348.78,31035.0,338.3008,338.9712,337.6498,338.8935,31035.0
2022-09-14 11:45:00,348.79,348.91,347.93,347.93,7261.0,338.9032,339.0198,338.0676,338.0676,7261.0
2022-09-14 11:50:00,347.94,347.94,347.38,347.75,6025.0,338.0773,338.0773,337.5332,337.8927,6025.0
2022-09-14 11:55:00,347.83,347.83,346.78,346.81,3033.0,337.9704,337.9704,336.9502,336.9794,3033.0
2022-09-14 12:00:00,346.95,346.99,345.91,346.05,3834.0,337.1154,337.1543,336.1049,336.2409,3834.0
2022-09-14 12:05:00,346.26,346.96,345.91,346.96,5790.0,336.4449,337.1251,336.1049,337.1251,5790.0
2022-09-14 12:10:00,346.79,347.36,346.5,347.18,4980.0,336.9599,337.5138,336.6781,337.3389,4980.0
2022-09-14 12:15:00,347.19,347.37,346.9,346.94,2644.0,337.3486,337.5235,337.0668,337.1057,2644.0
2022-09-14 12:20:00,346.91,347.54,346.46,347.41,5017.0,337.0765,337.6887,336.6393,337.5623,5017.0
2022-09-14 12:25:00,347.59,347.86,346.92,347.5,10462.0,337.7372,337.9996,337.0862,337.6498,10462.0
2022-09-14 12:30:00,347.7,348.2,347.34,348.12,10849.0,337.8441,338.33,337.4943,338.2522,10849.0
2022-09-14 12:35:00,347.77,349.19,347.33,349.18,6625.0,337.9121,339.2919,337.4846,339.2822,6625.0
2022-09-14 12:40:00,348.98,349.44,348.77,349.32,3913.0,339.0878,339.5348,338.8838,339.4182,3913.0
2022-09-14 12:45:00,349.59,349.76,348.91,349.56,8846.0,339.6806,339.8457,339.0198,339.6514,8846.0
2022-09-14 12:50:00,349.38,349.57,348.75,349.15,12899.0,339.4765,339.6611,338.8644,339.253,12899.0
2022-09-14 12:55:00,349.02,349.02,348.1,348.41,2330.0,339.1267,339.1267,338.2328,338.534,2330.0
2022-09-14 13:00:00,348.52,349.39,348.52,348.73,3290.0,338.6409,339.4862,338.6409,338.8449,3290.0
2022-09-14 13:05:00,348.73,348.92,348.1,348.73,4599.0,338.8449,339.0295,338.2328,338.8449,4599.0
2022-09-14 13:10:00,348.84,348.99,348.46,348.87,1109.0,338.9518,339.0976,338.5826,338.981,1109.0
2022-09-14 13:15:00,348.89,349.0,348.44,348.92,6344.0,339.0004,339.1073,338.5632,339.0295,6344.0
2022-09-14 13:20:00,349.0,349.42,348.62,348.62,3317.0,339.1073,339.5154,338.7381,338.7381,3317.0
2022-09-14 13:25:00,348.55,348.55,347.86,348.14,4169.0,338.67,338.67,337.9996,338.2717,4169.0
2022-09-14 13:30:00,348.07,348.18,347.38,347.56,3484.0,338.2036,338.3105,337.5332,337.7081,3484.0
2022-09-14 13:35:00,347.52,347.52,347.02,347.31,3497.0,337.6692,337.6692,337.1834,337.4652,3497.0
2022-09-14 13:40:00,347.3,347.87,347.23,347.83,5164.0,337.4555,338.0093,337.3875,337.9704,5164.0
2022-09-14 13:45:00,347.72,347.72,345.7,346.13,7210.0,337.8636,337.8636,335.9008,336.3186,7210.0
2022-09-14 13:50:00,346.29,346.91,346.29,346.87,6938.0,336.4741,337.0765,336.4741,337.0377,6938.0
2022-09-14 13:55:00,346.58,346.85,345.95,345.97,15831.0,336.7559,337.0182,336.1437,336.1632,15831.0
2022-09-14 14:00:00,346.08,346.18,345.0,345.06,3074.0,336.27,336.3672,335.2207,335.279,3074.0
2022-09-14 14:05:00,345.0,345.77,345.0,345.07,6238.0,335.2207,335.9688,335.2207,335.2887,6238.0
2022-09-14 14:10:00,345.24,345.61,344.79,345.61,3119.0,335.4539,335.8134,335.0166,335.8134,3119.0
2022-09-14 14:15:00,345.39,345.76,345.17,345.63,3040.0,335.5996,335.9591,335.3858,335.8328,3040.0
2022-09-14 14:20:00,345.7,345.86,345.49,345.73,2144.0,335.9008,336.0563,335.6968,335.93,2144.0
2022-09-14 14:25:00,345.64,345.78,345.35,345.73,3233.0,335.8425,335.9786,335.5607,335.93,3233.0
2022-09-14 14:30:00,345.55,346.08,345.55,345.89,4162.0,335.7551,336.27,335.7551,336.0854,4162.0
2022-09-14 14:35:00,345.9,346.07,345.48,345.48,2648.0,336.0952,336.2603,335.6871,335.6871,2648.0
2022-09-14 14:40:00,345.41,345.62,344.76,344.76,3618.0,335.619,335.8231,334.9875,334.9875,3618.0
2022-09-14 14:45:00,344.85,344.85,344.19,344.72,2300.0,335.0749,335.0749,334.4336,334.9486,2300.0
2022-09-14 14:50:00,344.78,345.02,344.0,344.0,2584.0,335.0069,335.2401,334.249,334.249,2584.0
2022-09-14 14:55:00,344.04,344.39,343.2,343.68,5893.0,334.2879,334.628,333.4717,333.9381,5893.0
2022-09-14 15:00:00,343.48,343.74,343.11,343.55,5116.0,333.7437,333.9964,333.3842,333.8118,5116.0
2022-09-14 15:05:00,343.66,344.21,343.62,344.21,3090.0,333.9186,334.4531,333.8798,334.4531,3090.0
2022-09-14 15:10:00,343.84,343.84,342.78,342.97,5429.0,334.0935,334.0935,333.0636,333.2482,5429.0
2022-09-14 15:15:00,342.9,342.98,341.83,342.37,6207.0,333.1802,333.2579,332.1405,332.6652,6207.0
2022-09-14 15:20:00,342.29,343.14,341.96,342.92,7795.0,332.5875,333.4134,332.2668,333.1996,7795.0
2022-09-14 15:25:00,342.74,343.21,342.3,342.97,6171.0,333.0247,333.4814,332.5972,333.2482,6171.0
2022-09-14 15:30:00,342.97,342.98,341.62,342.77,8900.0,333.2482,333.2579,331.9365,333.0539,8900.0
2022-09-14 15:35:00,342.77,342.93,342.41,342.78,9544.0,333.0539,333.2093,332.7041,333.0636,9544.0
2022-09-14 15:40:00,342.74,344.17,342.48,344.1,6675.0,333.0247,334.4142,332.7721,334.3462,6675.0
2022-09-14 15:45:00,343.98,343.98,342.92,343.38,33116.0,334.2296,334.2296,333.1996,333.6466,33116.0
2022-09-14 15:50:00,343.5,345.4,343.26,345.33,29278.0,333.7632,335.6093,333.53,335.5413,29278.0
2022-09-14 15:55:00,345.34,346.82,345.28,346.61,82328.0,335.551,336.9891,335.4927,336.785,82328.0
2022-09-15 09:30:00,344.64,344.64,343.81,344.54,8950.0,334.8709,334.8709,334.0644,334.7737,8950.0
2022-09-15 09:35:00,344.05,344.05,341.96,342.28,10451.0,334.2976,334.2976,332.2668,332.5778,10451.0
2022-09-15 09:40:00,341.78,343.86,341.78,343.67,25105.0,332.0919,334.113,332.0919,333.9284,25105.0
2022-09-15 09:45:00,343.0,343.58,342.39,343.25,4217.0,333.2774,333.8409,332.6846,333.5203,4217.0
2022-09-15 09:50:00,343.77,344.15,343.12,344.0,5771.0,334.0255,334.3948,333.394,334.249,5771.0
2022-09-15 09:55:00,343.5,344.01,342.85,343.95,5145.0,333.7632,334.2587,333.1316,334.2004,5145.0
2022-09-15 10:00:00,344.24,344.42,342.38,342.38,5571.0,334.4822,334.6571,332.6749,332.6749,5571.0
2022-09-15 10:05:00,342.91,343.55,342.35,343.22,6140.0,333.1899,333.8118,332.6458,333.4911,6140.0
2022-09-15 10:10:00,343.22,344.58,343.11,344.31,4498.0,333.4911,334.8126,333.3842,334.5502,4498.0
2022-09-15 10:15:00,344.55,344.63,343.92,344.08,5462.0,334.7834,334.8612,334.1713,334.3267,5462.0
2022-09-15 10:20:00,343.32,343.47,341.61,342.05,4162.0,333.5883,333.734,331.9268,332.3543,4162.0
2022-09-15 10:25:00,342.08,342.42,340.37,340.62,8240.0,332.3834,332.7138,330.7219,330.9648,8240.0
2022-09-15 10:30:00,340.82,340.82,339.3,339.8,6717.0,331.1591,331.1591,329.6822,330.1681,6717.0
2022-09-15 10:35:00,340.08,340.43,339.48,339.92,10340.0,330.4401,330.7802,329.8571,330.2847,10340.0
2022-09-15 10:40:00,339.91,340.48,339.75,339.9,19871.0,330.2749,330.8288,330.1195,330.2652,19871.0
2022-09-15 10:45:00,339.9,339.9,338.13,338.22,9300.0,330.2652,330.2652,328.5454,328.6328,9300.0
2022-09-15 10:50:00,337.93,337.93,336.95,337.48,27070.0,328.3511,328.3511,327.3988,327.9138,27070.0
2022-09-15 10:55:00,337.54,337.66,336.01,336.02,6745.0,327.9721,328.0887,326.4855,326.4952,6745.0
2022-09-15 11:00:00,336.04,336.32,335.44,336.14,14700.0,326.5146,326.7867,325.9316,326.6118,14700.0
2022-09-15 11:05:00,335.81,336.39,335.55,335.68,11181.0,326.2912,326.8547,326.0385,326.1648,11181.0
2022-09-15 11:10:00,335.62,335.62,334.77,334.88,15209.0,326.1065,326.1065,325.2806,325.3875,15209.0
2022-09-15 11:15:00,334.78,336.0,334.38,336.0,12277.0,325.2904,326.4758,324.9017,326.4758,12277.0
2022-09-15 11:20:00,335.84,337.34,335.77,337.05,4000.0,326.3203,327.7778,326.2523,327.496,4000.0
2022-09-15 11:25:00,336.83,337.55,336.81,337.26,13217.0,327.2822,327.9818,327.2628,327.7001,13217.0
2022-09-15 11:30:00,337.29,338.28,337.29,338.13,4160.0,327.7292,328.6911,327.7292,328.5454,4160.0
2022-09-15 11:35:00,337.94,339.23,337.94,338.51,2600.0,328.3608,329.6142,328.3608,328.9146,2600.0
2022-09-15 11:40:00,338.55,339.05,338.47,338.69,1916.0,328.9535,329.4393,328.8758,329.0895,1916.0
2022-09-15 11:45:00,338.71,339.07,338.18,338.44,4806.0,329.109,329.4588,328.594,328.8466,4806.0
2022-09-15 11:50:00,338.24,338.24,337.5,337.5,9014.0,328.6523,328.6523,327.9333,327.9333,9014.0
2022-09-15 11:55:00,337.72,337.95,336.91,337.89,5733.0,328.147,328.3705,327.36,328.3122,5733.0
2022-09-15 12:00:00,338.08,338.24,337.49,338.18,3697.0,328.4968,328.6523,327.9235,328.594,3697.0
2022-09-15 12:05:00,338.32,338.91,338.09,338.5,4000.0,328.73,329.3033,328.5065,328.9049,4000.0
2022-09-15 12:10:00,338.6,338.7,337.96,337.96,4100.0,329.0021,329.0992,328.3802,328.3802,4100.0
2022-09-15 12:15:00,337.83,338.74,337.59,338.57,4285.0,328.2539,329.1381,328.0207,328.9729,4285.0
2022-09-15 12:20:00,338.72,339.05,338.2,338.68,4900.0,329.1187,329.4393,328.6134,329.0798,4900.0
2022-09-15 12:25:00,338.46,338.72,337.54,337.75,8225.0,328.866,329.1187,327.9721,328.1762,8225.0
2022-09-15 12:30:00,337.89,338.77,337.89,338.73,3329.0,328.3122,329.1673,328.3122,329.1284,3329.0
2022-09-15 12:35:00,338.76,338.83,338.29,338.48,7983.0,329.1575,329.2256,328.7009,328.8855,7983.0
2022-09-15 12:40:00,338.66,339.29,338.57,339.13,2431.0,329.0604,329.6725,328.9729,329.5171,2431.0
2022-09-15 12:45:00,339.09,339.09,338.63,338.88,2700.0,329.4782,329.4782,329.0312,329.2741,2700.0
2022-09-15 12:50:00,338.9,339.16,338.33,338.61,3460.0,329.2936,329.5462,328.7397,329.0118,3460.0
2022-09-15 12:55:00,338.54,339.2,338.54,339.2,2689.0,328.9438,329.5851,328.9438,329.5851,2689.0
2022-09-15 13:00:00,339.22,341.36,339.22,340.79,10641.0,329.6045,331.6838,329.6045,331.13,10641.0
2022-09-15 13:05:00,340.82,341.15,340.62,340.67,8972.0,331.1591,331.4798,330.9648,331.0134,8972.0
2022-09-15 13:10:00,340.72,341.17,340.57,341.08,6675.0,331.062,331.4992,330.9162,331.4118,6675.0
2022-09-15 13:15:00,341.28,341.46,340.87,341.31,8400.0,331.6061,331.781,331.2077,331.6353,8400.0
2022-09-15 13:20:00,341.08,341.23,340.37,340.7,9700.0,331.4118,331.5575,330.7219,331.0426,9700.0
2022-09-15 13:25:00,340.57,341.67,340.3,341.19,2900.0,330.9162,331.9851,330.6539,331.5187,2900.0
2022-09-15 13:30:00,340.65,341.11,340.65,340.83,1500.0,330.994,331.4409,330.994,331.1689,1500.0
2022-09-15 13:35:00,340.79,340.79,340.0,340.3,7683.0,331.13,331.13,330.3624,330.6539,7683.0
2022-09-15 13:40:00,340.29,340.57,339.88,339.9,2356.0,330.6442,330.9162,330.2458,330.2652,2356.0
2022-09-15 13:45:00,339.92,339.92,339.44,339.9,2000.0,330.2847,330.2847,329.8183,330.2652,2000.0
2022-09-15 13:50:00,339.6,339.78,339.09,339.56,4400.0,329.9737,330.1486,329.4782,329.9349,4400.0
2022-09-15 13:55:00,339.6,339.9,339.42,339.63,1800.0,329.9737,330.2652,329.7988,330.0029,1800.0
2022-09-15 14:00:00,339.69,339.75,337.65,337.65,4823.0,330.0612,330.1195,328.079,328.079,4823.0
2022-09-15 14:05:00,337.78,338.02,337.61,337.85,3500.0,328.2053,328.4385,328.0401,328.2733,3500.0
2022-09-15 14:10:00,337.8,338.35,337.79,338.21,13541.0,328.2248,328.7592,328.215,328.6231,13541.0
2022-09-15 14:15:00,338.26,338.48,337.96,338.31,4725.0,328.6717,328.8855,328.3802,328.7203,4725.0
2022-09-15 14:20:00,338.34,338.42,337.77,338.41,4200.0,328.7494,328.8272,328.1956,328.8175,4200.0
2022-09-15 14:25:00,338.45,338.99,338.18,338.92,4663.0,328.8563,329.381,328.594,329.313,4663.0
2022-09-15 14:30:00,338.82,339.77,338.81,338.92,6580.0,329.2158,330.1389,329.2061,329.313,6580.0
2022-09-15 14:35:00,338.69,339.56,338.53,339.27,4618.0,329.0895,329.9349,328.9341,329.6531,4618.0
2022-09-15 14:40:00,339.29,339.29,338.68,338.77,3349.0,329.6725,329.6725,329.0798,329.1673,3349.0
2022-09-15 14:45:00,338.87,338.87,337.61,337.67,3635.0,329.2644,329.2644,328.0401,328.0984,3635.0
2022-09-15 14:50:00,337.56,338.17,337.54,338.17,7403.0,327.9916,328.5843,327.9721,328.5843,7403.0
2022-09-15 14:55:00,338.04,338.1,337.68,337.68,3173.0,328.458,328.5162,328.1082,328.1082,3173.0
2022-09-15 15:00:00,337.91,338.07,337.5,337.82,3901.0,328.3316,328.4871,327.9333,328.2442,3901.0
2022-09-15 15:05:00,337.85,337.89,336.83,336.83,5842.0,328.2733,328.3122,327.2822,327.2822,5842.0
2022-09-15 15:10:00,336.48,336.53,334.94,335.46,7000.0,326.9422,326.9908,325.4458,325.9511,7000.0
2022-09-15 15:15:00,335.58,335.78,335.15,335.5,9737.0,326.0677,326.262,325.6499,325.9899,9737.0
2022-09-15 15:20:00,335.55,336.05,335.23,336.04,10040.0,326.0385,326.5244,325.7276,326.5146,10040.0
2022-09-15 15:25:00,335.84,336.08,335.22,335.48,9173.0,326.3203,326.5535,325.7179,325.9705,9173.0
2022-09-15 15:30:00,335.47,336.77,335.38,336.32,14579.0,325.9608,327.2239,325.8734,326.7867,14579.0
2022-09-15 15:35:00,336.07,336.94,335.87,336.88,10213.0,326.5438,327.3891,326.3495,327.3308,10213.0
2022-09-15 15:40:00,336.7,337.05,335.95,336.69,10092.0,327.1559,327.496,326.4272,327.1462,10092.0
2022-09-15 15:45:00,336.68,337.29,336.48,336.96,13333.0,327.1365,327.7292,326.9422,327.4086,13333.0
2022-09-15 15:50:00,337.1,338.42,336.83,336.9,26444.0,327.5446,328.8272,327.2822,327.3503,26444.0
2022-09-15 15:55:00,337.05,337.85,337.05,337.17,58318.0,327.496,328.2733,327.496,327.6126,58318.0
2022-09-16 09:30:00,334.92,334.92,330.61,331.98,156445.0,325.4264,325.4264,321.2386,322.5697,156445.0
2022-09-16 09:35:00,331.69,335.15,331.69,335.15,5172.0,322.2879,325.6499,322.2879,325.6499,5172.0
2022-09-16 09:40:00,335.08,335.15,333.14,333.29,6532.0,325.5819,325.6499,323.6968,323.8426,6532.0
2022-09-16 09:45:00,333.58,334.0,332.08,332.93,6849.0,324.1244,324.5325,322.6669,323.4928,6849.0
2022-09-16 09:50:00,332.96,332.96,331.31,331.71,7661.0,323.5219,323.5219,321.9187,322.3074,7661.0
2022-09-16 09:55:00,331.51,332.26,331.31,332.12,9953.0,322.113,322.8418,321.9187,322.7058,9953.0
2022-09-16 10:00:00,332.06,333.8,332.06,333.02,4980.0,322.6475,324.3381,322.6475,323.5802,4980.0
2022-09-16 10:05:00,332.98,334.59,332.97,333.28,7257.0,323.5414,325.1057,323.5317,323.8329,7257.0
2022-09-16 10:10:00,333.2,336.8,333.16,335.94,10495.0,323.7551,327.2531,323.7163,326.4175,10495.0
2022-09-16 10:15:00,335.84,336.06,334.03,334.49,13160.0,326.3203,326.5341,324.5616,325.0086,13160.0
2022-09-16 10:20:00,334.48,334.75,333.66,334.68,10367.0,324.9989,325.2612,324.2021,325.1932,10367.0
2022-09-16 10:25:00,334.49,335.12,333.81,334.13,9043.0,325.0086,325.6207,324.3479,324.6588,9043.0
2022-09-16 10:30:00,334.35,337.37,334.19,337.37,21338.0,324.8725,327.8069,324.7171,327.8069,21338.0
2022-09-16 10:35:00,337.79,338.16,336.17,336.56,9700.0,328.215,328.5745,326.641,327.0199,9700.0
2022-09-16 10:40:00,336.44,336.7,334.51,334.51,10384.0,326.9033,327.1559,325.028,325.028,10384.0
2022-09-16 10:45:00,334.38,334.74,333.18,333.49,7297.0,324.9017,325.2515,323.7357,324.0369,7297.0
2022-09-16 10:50:00,333.45,334.82,333.45,334.11,6517.0,323.9981,325.3292,323.9981,324.6393,6517.0
2022-09-16 10:55:00,333.93,334.45,332.81,333.0,8738.0,324.4645,324.9697,323.3762,323.5608,8738.0
2022-09-16 11:00:00,332.75,333.62,332.29,332.5,11731.0,323.3179,324.1632,322.8709,323.075,11731.0
2022-09-16 11:05:00,332.35,333.12,332.13,332.31,9309.0,322.9292,323.6774,322.7155,322.8904,9309.0
2022-09-16 11:10:00,332.07,332.12,331.42,331.65,9231.0,322.6572,322.7058,322.0256,322.2491,9231.0
2022-09-16 11:15:00,331.62,332.69,331.43,332.56,10143.0,322.2199,323.2596,322.0353,323.1333,10143.0
2022-09-16 11:20:00,332.19,332.25,331.38,331.51,12536.0,322.7738,322.8321,321.9867,322.113,12536.0
2022-09-16 11:25:00,331.5,332.0,331.23,331.46,7695.0,322.1033,322.5892,321.841,322.0645,7695.0
2022-09-16 11:30:00,331.5,332.04,331.09,331.09,11376.0,322.1033,322.628,321.705,321.705,11376.0
2022-09-16 11:35:00,331.23,331.31,330.14,330.81,14755.0,321.841,321.9187,320.7819,321.4329,14755.0
2022-09-16 11:40:00,330.56,331.18,330.27,330.33,8206.0,321.19,321.7924,320.9082,320.9665,8206.0
2022-09-16 11:45:00,330.1,330.83,329.48,330.83,9981.0,320.743,321.4523,320.1406,321.4523,9981.0
2022-09-16 11:50:00,330.86,331.88,330.75,331.3,7872.0,321.4815,322.4726,321.3746,321.909,7872.0
2022-09-16 11:55:00,331.3,332.15,331.0,332.1,9742.0,321.909,322.7349,321.6175,322.6863,9742.0
2022-09-16 12:00:00,332.02,332.02,331.0,331.41,7329.0,322.6086,322.6086,321.6175,322.0159,7329.0
2022-09-16 12:05:00,331.56,331.71,330.23,330.23,12522.0,322.1616,322.3074,320.8693,320.8693,12522.0
2022-09-16 12:10:00,330.3,331.04,330.28,330.41,13534.0,320.9373,321.6564,320.9179,321.0442,13534.0
2022-09-16 12:15:00,330.42,330.89,329.73,330.1,11300.0,321.0539,321.5106,320.3835,320.743,11300.0
2022-09-16 12:20:00,329.9,329.94,328.98,329.4,10135.0,320.5487,320.5876,319.6548,320.0629,10135.0
2022-09-16 12:25:00,329.31,329.51,328.25,329.48,11894.0,319.9754,320.1697,318.9455,320.1406,11894.0
2022-09-16 12:30:00,329.47,329.56,328.91,329.36,15941.0,320.1309,320.2183,319.5867,320.024,15941.0
2022-09-16 12:35:00,329.29,329.37,328.81,329.35,14042.0,319.956,320.0337,319.4896,320.0143,14042.0
2022-09-16 12:40:00,329.48,330.27,329.42,330.02,9053.0,320.1406,320.9082,320.0823,320.6653,9053.0
2022-09-16 12:45:00,329.89,330.01,329.54,330.01,6100.0,320.539,320.6556,320.1989,320.6556,6100.0
2022-09-16 12:50:00,329.98,330.52,329.78,330.36,6161.0,320.6264,321.1511,320.4321,320.9956,6161.0
2022-09-16 12:55:00,330.33,331.14,330.33,331.03,7329.0,320.9665,321.7535,320.9665,321.6467,7329.0
2022-09-16 13:00:00,331.27,331.78,330.33,330.34,7814.0,321.8799,322.3754,320.9665,320.9762,7814.0
2022-09-16 13:05:00,330.3,330.53,329.83,330.18,4901.0,320.9373,321.1608,320.4807,320.8207,4901.0
2022-09-16 13:10:00,330.3,330.32,330.02,330.2,7141.0,320.9373,320.9568,320.6653,320.8402,7141.0
2022-09-16 13:15:00,330.14,330.85,330.14,330.83,7366.0,320.7819,321.4718,320.7819,321.4523,7366.0
2022-09-16 13:20:00,330.86,330.86,330.22,330.44,6201.0,321.4815,321.4815,320.8596,321.0734,6201.0
2022-09-16 13:25:00,330.38,330.54,330.06,330.38,4925.0,321.0151,321.1705,320.7042,321.0151,4925.0
2022-09-16 13:30:00,330.34,331.29,330.21,330.57,6011.0,320.9762,321.8993,320.8499,321.1997,6011.0
2022-09-16 13:35:00,330.75,331.81,330.7,331.47,8509.0,321.3746,322.4045,321.326,322.0742,8509.0
2022-09-16 13:40:00,331.56,331.87,331.14,331.23,4868.0,322.1616,322.4628,321.7535,321.841,4868.0
2022-09-16 13:45:00,331.06,331.11,329.96,329.97,11432.0,321.6758,321.7244,320.607,320.6167,11432.0
2022-09-16 13:50:00,329.98,330.21,329.65,330.06,10850.0,320.6264,320.8499,320.3058,320.7042,10850.0
2022-09-16 13:55:00,329.95,330.74,329.61,330.57,8117.0,320.5973,321.3649,320.2669,321.1997,8117.0
2022-09-16 14:00:00,330.48,331.27,330.45,331.26,6577.0,321.1122,321.8799,321.0831,321.8701,6577.0
2022-09-16 14:05:00,331.23,331.44,330.94,331.34,6700.0,321.841,322.045,321.5592,321.9479,6700.0
2022-09-16 14:10:00,331.25,331.54,330.72,331.4,5406.0,321.8604,322.1422,321.3454,322.0062,5406.0
2022-09-16 14:15:00,331.37,331.67,330.72,330.72,8694.0,321.977,322.2685,321.3454,321.3454,8694.0
2022-09-16 14:20:00,330.86,331.59,330.58,331.45,8673.0,321.4815,322.1908,321.2094,322.0547,8673.0
2022-09-16 14:25:00,331.47,333.08,331.47,332.42,15657.0,322.0742,323.6385,322.0742,322.9973,15657.0
2022-09-16 14:30:00,332.35,332.99,332.1,332.99,10472.0,322.9292,323.5511,322.6863,323.5511,10472.0
2022-09-16 14:35:00,333.11,333.4,332.29,332.48,7527.0,323.6677,323.9495,322.8709,323.0556,7527.0
2022-09-16 14:40:00,332.4,332.56,331.66,332.41,6600.0,322.9778,323.1333,322.2588,322.9875,6600.0
2022-09-16 14:45:00,332.52,333.57,332.39,333.38,6310.0,323.0944,324.1147,322.9681,323.93,6310.0
2022-09-16 14:50:00,333.28,334.27,332.6,334.05,9254.0,323.8329,324.7948,323.1722,324.5811,9254.0
2022-09-16 14:55:00,334.46,334.54,333.35,333.73,14258.0,324.9794,325.0572,323.9009,324.2701,14258.0
2022-09-16 15:00:00,333.62,334.71,333.47,334.71,9821.0,324.1632,325.2223,324.0175,325.2223,9821.0
2022-09-16 15:05:00,334.54,334.96,334.26,334.36,40052.0,325.0572,325.4653,324.7851,324.8823,40052.0
2022-09-16 15:10:00,334.44,334.44,333.71,333.83,13430.0,324.96,324.96,324.2507,324.3673,13430.0
2022-09-16 15:15:00,333.69,334.38,332.81,333.08,13692.0,324.2313,324.9017,323.3762,323.6385,13692.0
2022-09-16 15:20:00,333.13,334.21,332.81,333.14,17943.0,323.6871,324.7365,323.3762,323.6968,17943.0
2022-09-16 15:25:00,333.18,333.5,332.21,332.32,31901.0,323.7357,324.0466,322.7932,322.9001,31901.0
2022-09-16 15:30:00,332.32,332.99,331.61,331.87,19128.0,322.9001,323.5511,322.2102,322.4628,19128.0
2022-09-16 15:35:00,331.88,333.28,331.61,333.28,27170.0,322.4726,323.8329,322.2102,323.8329,27170.0
2022-09-16 15:40:00,333.25,333.82,332.78,333.42,20199.0,323.8037,324.3576,323.347,323.9689,20199.0
2022-09-16 15:45:00,333.47,333.47,331.98,332.94,24627.0,324.0175,324.0175,322.5697,323.5025,24627.0
2022-09-16 15:50:00,332.7,335.79,332.7,333.71,93631.0,323.2693,326.2717,323.2693,324.2507,93631.0
2022-09-16 15:55:00,333.66,336.11,333.66,335.68,140019.0,324.2021,326.5827,324.2021,326.1648,140019.0
2022-09-19 09:30:00,333.05,336.66,331.14,336.32,24825.0,323.6094,327.1171,321.7535,326.7867,24825.0
2022-09-19 09:35:00,336.95,336.95,333.38,334.1,8645.0,327.3988,327.3988,323.93,324.6296,8645.0
2022-09-19 09:40:00,334.09,335.26,333.58,334.85,6172.0,324.6199,325.7568,324.1244,325.3584,6172.0
2022-09-19 09:45:00,335.4,335.82,334.43,334.71,4498.0,325.8928,326.3009,324.9503,325.2223,4498.0
2022-09-19 09:50:00,334.72,335.77,334.72,335.6,6600.0,325.2321,326.2523,325.2321,326.0871,6600.0
2022-09-19 09:55:00,335.27,335.78,334.22,334.45,15118.0,325.7665,326.262,324.7462,324.9697,15118.0
2022-09-19 10:00:00,334.75,334.94,333.52,334.17,6810.0,325.2612,325.4458,324.0661,324.6976,6810.0
2022-09-19 10:05:00,334.53,335.07,333.85,334.1,5100.0,325.0474,325.5721,324.3867,324.6296,5100.0
2022-09-19 10:10:00,334.27,336.08,334.26,335.6,4905.0,324.7948,326.5535,324.7851,326.0871,4905.0
2022-09-19 10:15:00,335.16,335.84,334.79,335.17,2331.0,325.6596,326.3203,325.3001,325.6693,2331.0
2022-09-19 10:20:00,334.87,335.24,333.7,335.24,5615.0,325.3778,325.7373,324.241,325.7373,5615.0
2022-09-19 10:25:00,335.53,336.2,335.04,336.04,3300.0,326.0191,326.6701,325.543,326.5146,3300.0
2022-09-19 10:30:00,336.0,336.0,334.46,335.04,8378.0,326.4758,326.4758,324.9794,325.543,8378.0
2022-09-19 10:35:00,335.15,337.19,335.15,337.09,6603.0,325.6499,327.632,325.6499,327.5349,6603.0
2022-09-19 10:40:00,337.48,337.85,336.92,337.72,6100.0,327.9138,328.2733,327.3697,328.147,6100.0
2022-09-19 10:45:00,337.91,338.15,337.23,337.73,4873.0,328.3316,328.5648,327.6709,328.1567,4873.0
2022-09-19 10:50:00,337.74,337.75,336.43,336.43,5000.0,328.1665,328.1762,326.8936,326.8936,5000.0
2022-09-19 10:55:00,336.53,336.76,335.75,336.21,4560.0,326.9908,327.2142,326.2329,326.6798,4560.0
2022-09-19 11:00:00,336.27,336.54,335.28,336.02,6392.0,326.7381,327.0005,325.7762,326.4952,6392.0
2022-09-19 11:05:00,336.02,336.03,335.01,335.29,6400.0,326.4952,326.5049,325.5138,325.7859,6400.0
2022-09-19 11:10:00,335.34,335.92,334.4,334.77,11548.0,325.8345,326.398,324.9211,325.2806,11548.0
2022-09-19 11:15:00,334.71,335.1,333.72,333.75,15536.0,325.2223,325.6013,324.2604,324.2896,15536.0
2022-09-19 11:20:00,333.73,333.73,332.8,332.88,6901.0,324.2701,324.2701,323.3665,323.4442,6901.0
2022-09-19 11:25:00,332.84,333.28,332.55,332.58,3029.0,323.4053,323.8329,323.1236,323.1527,3029.0
2022-09-19 11:30:00,332.36,332.52,331.76,332.02,4302.0,322.939,323.0944,322.356,322.6086,4302.0
2022-09-19 11:35:00,332.02,332.03,331.31,331.69,3700.0,322.6086,322.6183,321.9187,322.2879,3700.0
2022-09-19 11:40:00,331.37,331.53,330.86,330.86,3400.0,321.977,322.1325,321.4815,321.4815,3400.0
2022-09-19 11:45:00,331.0,331.28,330.64,331.28,4300.0,321.6175,321.8896,321.2677,321.8896,4300.0
2022-09-19 11:50:00,331.18,332.25,330.89,331.1,6511.0,321.7924,322.8321,321.5106,321.7147,6511.0
2022-09-19 11:55:00,331.17,331.33,330.37,330.69,4100.0,321.7827,321.9382,321.0054,321.3163,4100.0
2022-09-19 12:00:00,330.67,331.27,330.14,330.14,5533.0,321.2969,321.8799,320.7819,320.7819,5533.0
2022-09-19 12:05:00,330.45,331.64,330.2,331.5,3948.0,321.0831,322.2394,320.8402,322.1033,3948.0
2022-09-19 12:10:00,331.5,331.76,331.11,331.26,4376.0,322.1033,322.356,321.7244,321.8701,4376.0
2022-09-19 12:15:00,331.21,331.67,330.97,331.41,2714.0,321.8216,322.2685,321.5884,322.0159,2714.0
2022-09-19 12:20:00,331.27,331.86,331.02,331.83,4200.0,321.8799,322.4531,321.6369,322.424,4200.0
2022-09-19 12:25:00,331.7,332.03,331.02,331.18,12240.0,322.2977,322.6183,321.6369,321.7924,12240.0
2022-09-19 12:30:00,331.22,331.75,331.16,331.62,12157.0,321.8313,322.3462,321.773,322.2199,12157.0
2022-09-19 12:35:00,331.54,332.47,331.54,332.27,9055.0,322.1422,323.0458,322.1422,322.8515,9055.0
2022-09-19 12:40:00,332.32,332.86,332.06,332.8,2900.0,322.9001,323.4248,322.6475,323.3665,2900.0
2022-09-19 12:45:00,332.73,332.76,332.42,332.57,2019.0,323.2985,323.3276,322.9973,323.143,2019.0
2022-09-19 12:50:00,332.68,333.5,332.59,333.5,2522.0,323.2499,324.0466,323.1624,324.0466,2522.0
2022-09-19 12:55:00,333.56,333.88,333.41,333.56,3400.0,324.1049,324.4159,323.9592,324.1049,3400.0
2022-09-19 13:00:00,333.57,333.69,333.11,333.24,2400.0,324.1147,324.2313,323.6677,323.794,2400.0
2022-09-19 13:05:00,332.96,333.2,332.65,333.06,3754.0,323.5219,323.7551,323.2207,323.6191,3754.0
2022-09-19 13:10:00,333.14,333.14,332.35,332.49,6174.0,323.6968,323.6968,322.9292,323.0653,6174.0
2022-09-19 13:15:00,332.33,332.62,331.84,332.62,12823.0,322.9098,323.1916,322.4337,323.1916,12823.0
2022-09-19 13:20:00,332.73,333.09,332.57,333.09,4928.0,323.2985,323.6483,323.143,323.6483,4928.0
2022-09-19 13:25:00,332.97,333.49,332.92,333.49,2865.0,323.5317,324.0369,323.4831,324.0369,2865.0
2022-09-19 13:30:00,333.59,333.59,332.77,332.92,4078.0,324.1341,324.1341,323.3373,323.4831,4078.0
2022-09-19 13:35:00,332.75,333.02,332.3,332.52,8790.0,323.3179,323.5802,322.8807,323.0944,8790.0
2022-09-19 13:40:00,332.48,332.66,331.77,332.0,12088.0,323.0556,323.2305,322.3657,322.5892,12088.0
2022-09-19 13:45:00,332.08,333.24,332.03,332.73,3103.0,322.6669,323.794,322.6183,323.2985,3103.0
2022-09-19 13:50:00,332.7,333.02,332.64,333.02,3000.0,323.2693,323.5802,323.211,323.5802,3000.0
2022-09-19 13:55:00,333.25,333.47,332.53,332.72,4121.0,323.8037,324.0175,323.1041,323.2888,4121.0
2022-09-19 14:00:00,332.8,333.35,332.34,333.03,2753.0,323.3665,323.9009,322.9195,323.59,2753.0
2022-09-19 14:05:00,333.12,333.82,332.88,333.81,3318.0,323.6774,324.3576,323.4442,324.3479,3318.0
2022-09-19 14:10:00,333.56,333.57,333.14,333.17,3635.0,324.1049,324.1147,323.6968,323.726,3635.0
2022-09-19 14:15:00,333.2,333.85,333.11,333.19,5347.0,323.7551,324.3867,323.6677,323.7454,5347.0
2022-09-19 14:20:00,333.21,333.34,332.37,332.37,4150.0,323.7649,323.8912,322.9487,322.9487,4150.0
2022-09-19 14:25:00,332.4,332.88,332.35,332.78,2867.0,322.9778,323.4442,322.9292,323.347,2867.0
2022-09-19 14:30:00,332.77,333.67,332.65,333.54,3344.0,323.3373,324.2118,323.2207,324.0855,3344.0
2022-09-19 14:35:00,333.49,333.88,333.22,333.65,4310.0,324.0369,324.4159,323.7746,324.1924,4310.0
2022-09-19 14:40:00,333.6,333.6,332.81,332.9,3216.0,324.1438,324.1438,323.3762,323.4636,3216.0
2022-09-19 14:45:00,332.76,332.9,332.34,332.35,3805.0,323.3276,323.4636,322.9195,322.9292,3805.0
2022-09-19 14:50:00,332.55,333.19,332.33,332.72,5760.0,323.1236,323.7454,322.9098,323.2888,5760.0
2022-09-19 14:55:00,332.8,333.2,332.67,333.06,8620.0,323.3665,323.7551,323.2402,323.6191,8620.0
2022-09-19 15:00:00,333.1,334.02,333.09,333.83,9745.0,323.658,324.5519,323.6483,324.3673,9745.0
2022-09-19 15:05:00,333.88,333.98,333.31,333.45,15838.0,324.4159,324.513,323.862,323.9981,15838.0
2022-09-19 15:10:00,333.41,334.48,333.07,334.05,23758.0,323.9592,324.9989,323.6288,324.5811,23758.0
2022-09-19 15:15:00,334.32,334.81,334.16,334.19,7334.0,324.8434,325.3195,324.6879,324.7171,7334.0
2022-09-19 15:20:00,334.19,334.47,333.91,334.38,8014.0,324.7171,324.9891,324.445,324.9017,8014.0
2022-09-19 15:25:00,334.45,334.87,334.2,334.31,12523.0,324.9697,325.3778,324.7268,324.8337,12523.0
2022-09-19 15:30:00,334.4,334.91,334.09,334.75,31219.0,324.9211,325.4167,324.6199,325.2612,31219.0
2022-09-19 15:35:00,334.68,335.04,334.45,334.45,13641.0,325.1932,325.543,324.9697,324.9697,13641.0
2022-09-19 15:40:00,334.57,334.76,334.27,334.61,19898.0,325.0863,325.2709,324.7948,325.1252,19898.0
2022-09-19 15:45:00,334.59,334.7,333.93,334.0,13784.0,325.1057,325.2126,324.4645,324.5325,13784.0
2022-09-19 15:50:00,334.07,334.31,333.1,334.15,46232.0,324.6005,324.8337,323.658,324.6782,46232.0
2022-09-19 15:55:00,334.12,334.71,333.74,334.41,84077.0,324.6491,325.2223,324.2798,324.9308,84077.0
2022-09-20 09:30:00,331.7,332.49,330.14,331.94,13855.0,322.2977,323.0653,320.7819,322.5309,13855.0
2022-09-20 09:35:00,331.24,331.54,330.05,330.37,4647.0,321.8507,322.1422,320.6944,321.0054,4647.0
2022-09-20 09:40:00,330.89,330.89,329.0,330.62,6191.0,321.5106,321.5106,319.6742,321.2483,6191.0
2022-09-20 09:45:00,330.57,331.53,330.09,330.65,1400.0,321.1997,322.1325,320.7333,321.2774,1400.0
2022-09-20 09:50:00,330.56,331.23,330.19,331.21,3783.0,321.19,321.841,320.8305,321.8216,3783.0
2022-09-20 09:55:00,331.69,332.04,330.88,331.17,7998.0,322.2879,322.628,321.5009,321.7827,7998.0
2022-09-20 10:00:00,330.98,331.52,330.42,330.42,6964.0,321.5981,322.1228,321.0539,321.0539,6964.0
2022-09-20 10:05:00,330.51,331.69,330.36,330.97,6899.0,321.1414,322.2879,320.9956,321.5884,6899.0
2022-09-20 10:10:00,331.0,331.36,330.16,330.85,4690.0,321.6175,321.9673,320.8013,321.4718,4690.0
2022-09-20 10:15:00,331.3,331.34,330.33,330.33,6196.0,321.909,321.9479,320.9665,320.9665,6196.0
2022-09-20 10:20:00,330.89,330.97,330.22,330.22,2992.0,321.5106,321.5884,320.8596,320.8596,2992.0
2022-09-20 10:25:00,330.22,331.09,329.93,330.31,2786.0,320.8596,321.705,320.5778,320.9471,2786.0
2022-09-20 10:30:00,330.38,330.39,329.51,329.77,6020.0,321.0151,321.0248,320.1697,320.4224,6020.0
2022-09-20 10:35:00,329.75,329.97,328.56,328.98,3942.0,320.4029,320.6167,319.2467,319.6548,3942.0
2022-09-20 10:40:00,328.77,329.92,328.77,329.41,5046.0,319.4507,320.5681,319.4507,320.0726,5046.0
2022-09-20 10:45:00,329.22,329.5,329.09,329.31,2694.0,319.888,320.16,319.7616,319.9754,2694.0
2022-09-20 10:50:00,329.38,329.91,329.38,329.67,6000.0,320.0434,320.5584,320.0434,320.3252,6000.0
2022-09-20 10:55:00,329.67,329.91,329.37,329.84,4981.0,320.3252,320.5584,320.0337,320.4904,4981.0
2022-09-20 11:00:00,329.75,330.07,329.43,329.73,4309.0,320.4029,320.7139,320.092,320.3835,4309.0
2022-09-20 11:05:00,329.94,330.56,329.47,329.97,7315.0,320.5876,321.19,320.1309,320.6167,7315.0
2022-09-20 11:10:00,330.1,330.1,328.85,329.14,12093.0,320.743,320.743,319.5284,319.8102,12093.0
2022-09-20 11:15:00,329.18,329.57,328.51,328.88,7593.0,319.8491,320.228,319.1981,319.5576,7593.0
2022-09-20 11:20:00,328.71,329.94,328.62,329.73,9245.0,319.3924,320.5876,319.305,320.3835,9245.0
2022-09-20 11:25:00,329.51,330.14,329.47,329.93,5017.0,320.1697,320.7819,320.1309,320.5778,5017.0
2022-09-20 11:30:00,329.94,330.39,329.62,330.39,6394.0,320.5876,321.0248,320.2766,321.0248,6394.0
2022-09-20 11:35:00,330.05,330.3,329.86,330.23,4198.0,320.6944,320.9373,320.5098,320.8693,4198.0
2022-09-20 11:40:00,330.12,330.51,329.19,329.31,10807.0,320.7624,321.1414,319.8588,319.9754,10807.0
2022-09-20 11:45:00,329.29,330.33,329.29,329.99,3078.0,319.956,320.9665,319.956,320.6361,3078.0
2022-09-20 11:50:00,329.99,331.26,329.75,331.26,9026.0,320.6361,321.8701,320.4029,321.8701,9026.0
2022-09-20 11:55:00,331.54,331.98,331.54,331.57,4437.0,322.1422,322.5697,322.1422,322.1713,4437.0
2022-09-20 12:00:00,331.76,332.02,331.5,331.9,3535.0,322.356,322.6086,322.1033,322.492,3535.0
2022-09-20 12:05:00,331.91,331.99,331.37,331.58,1428.0,322.5017,322.5794,321.977,322.1811,1428.0
2022-09-20 12:10:00,331.44,331.58,330.69,331.13,4590.0,322.045,322.1811,321.3163,321.7438,4590.0
2022-09-20 12:15:00,331.53,331.53,331.05,331.19,2017.0,322.1325,322.1325,321.6661,321.8021,2017.0
2022-09-20 12:20:00,331.09,331.38,330.76,330.77,4439.0,321.705,321.9867,321.3843,321.394,4439.0
2022-09-20 12:25:00,330.73,330.73,329.43,329.69,3085.0,321.3552,321.3552,320.092,320.3446,3085.0
2022-09-20 12:30:00,329.84,329.95,329.22,329.24,4530.0,320.4904,320.5973,319.888,319.9074,4530.0
2022-09-20 12:35:00,329.12,329.43,329.03,329.34,4000.0,319.7908,320.092,319.7033,320.0046,4000.0
2022-09-20 12:40:00,329.29,329.74,329.16,329.56,3266.0,319.956,320.3932,319.8297,320.2183,3266.0
2022-09-20 12:45:00,329.58,329.83,329.38,329.6,3816.0,320.2378,320.4807,320.0434,320.2572,3816.0
2022-09-20 12:50:00,329.55,330.26,329.41,330.26,2905.0,320.2086,320.8985,320.0726,320.8985,2905.0
2022-09-20 12:55:00,330.28,330.34,329.7,330.26,3563.0,320.9179,320.9762,320.3544,320.8985,3563.0
2022-09-20 13:00:00,330.26,330.76,330.07,330.07,7571.0,320.8985,321.3843,320.7139,320.7139,7571.0
2022-09-20 13:05:00,330.03,330.31,329.68,330.12,3406.0,320.675,320.9471,320.3349,320.7624,3406.0
2022-09-20 13:10:00,330.14,330.14,329.33,329.51,3366.0,320.7819,320.7819,319.9948,320.1697,3366.0
2022-09-20 13:15:00,329.51,329.69,329.34,329.41,3570.0,320.1697,320.3446,320.0046,320.0726,3570.0
2022-09-20 13:20:00,329.35,329.49,329.1,329.34,3661.0,320.0143,320.1503,319.7714,320.0046,3661.0
2022-09-20 13:25:00,329.39,329.39,328.34,328.54,4700.0,320.0531,320.0531,319.0329,319.2272,4700.0
2022-09-20 13:30:00,328.55,328.55,328.02,328.19,3253.0,319.237,319.237,318.722,318.8872,3253.0
2022-09-20 13:35:00,328.02,328.51,327.98,327.98,3928.0,318.722,319.1981,318.6831,318.6831,3928.0
2022-09-20 13:40:00,328.14,328.75,328.11,328.6,1762.0,318.8386,319.4313,318.8094,319.2855,1762.0
2022-09-20 13:45:00,328.8,328.97,328.61,328.61,6201.0,319.4799,319.645,319.2953,319.2953,6201.0
2022-09-20 13:50:00,328.66,328.89,328.31,328.71,6668.0,319.3438,319.5673,319.0038,319.3924,6668.0
2022-09-20 13:55:00,328.69,328.7,328.12,328.36,7718.0,319.373,319.3827,318.8191,319.0523,7718.0
2022-09-20 14:00:00,328.37,329.2,328.25,328.99,6434.0,319.0621,319.8685,318.9455,319.6645,6434.0
2022-09-20 14:05:00,329.16,329.45,328.96,329.34,3817.0,319.8297,320.1114,319.6353,320.0046,3817.0
2022-09-20 14:10:00,329.17,329.4,328.97,329.4,2082.0,319.8394,320.0629,319.645,320.0629,2082.0
2022-09-20 14:15:00,329.4,330.17,329.12,330.17,3060.0,320.0629,320.811,319.7908,320.811,3060.0
2022-09-20 14:20:00,330.12,330.39,329.44,330.05,6262.0,320.7624,321.0248,320.1017,320.6944,6262.0
2022-09-20 14:25:00,330.14,330.5,329.88,330.11,3559.0,320.7819,321.1317,320.5293,320.7527,3559.0
2022-09-20 14:30:00,329.96,330.1,329.36,329.47,5583.0,320.607,320.743,320.024,320.1309,5583.0
2022-09-20 14:35:00,329.39,329.71,329.36,329.65,2810.0,320.0531,320.3641,320.024,320.3058,2810.0
2022-09-20 14:40:00,329.66,329.87,329.21,329.82,5414.0,320.3155,320.5195,319.8782,320.471,5414.0
2022-09-20 14:45:00,329.66,331.22,329.66,330.75,10387.0,320.3155,321.8313,320.3155,321.3746,10387.0
2022-09-20 14:50:00,330.92,331.04,330.24,330.24,4807.0,321.5398,321.6564,320.879,320.879,4807.0
2022-09-20 14:55:00,330.45,330.86,330.24,330.61,5715.0,321.0831,321.4815,320.879,321.2386,5715.0
2022-09-20 15:00:00,330.52,331.55,330.52,330.8,4606.0,321.1511,322.1519,321.1511,321.4232,4606.0
2022-09-20 15:05:00,330.93,330.93,330.03,330.05,7684.0,321.5495,321.5495,320.675,320.6944,7684.0
2022-09-20 15:10:00,330.15,330.91,330.01,330.74,5822.0,320.7916,321.5301,320.6556,321.3649,5822.0
2022-09-20 15:15:00,330.71,331.2,330.71,331.14,7192.0,321.3357,321.8118,321.3357,321.7535,7192.0
2022-09-20 15:20:00,331.17,331.54,330.83,331.34,4300.0,321.7827,322.1422,321.4523,321.9479,4300.0
2022-09-20 15:25:00,331.46,331.62,331.09,331.13,8072.0,322.0645,322.2199,321.705,321.7438,8072.0
2022-09-20 15:30:00,330.87,331.36,330.39,331.31,9198.0,321.4912,321.9673,321.0248,321.9187,9198.0
2022-09-20 15:35:00,331.29,332.21,331.09,332.21,8481.0,321.8993,322.7932,321.705,322.7932,8481.0
2022-09-20 15:40:00,332.13,332.26,331.65,331.85,9246.0,322.7155,322.8418,322.2491,322.4434,9246.0
2022-09-20 15:45:00,331.97,332.31,331.31,331.46,12235.0,322.56,322.8904,321.9187,322.0645,12235.0
2022-09-20 15:50:00,331.51,331.53,330.14,330.51,36008.0,322.113,322.1325,320.7819,321.1414,36008.0
2022-09-20 15:55:00,330.46,330.51,329.55,329.9,74904.0,321.0928,321.1414,320.2086,320.5487,74904.0
2022-09-21 09:30:00,332.2,333.44,332.2,333.44,13592.0,322.7835,323.9883,322.7835,323.9883,13592.0
2022-09-21 09:35:00,333.3,333.49,331.81,333.27,3404.0,323.8523,324.0369,322.4045,323.8232,3404.0
2022-09-21 09:40:00,333.19,333.86,332.63,332.84,6255.0,323.7454,324.3964,323.2013,323.4053,6255.0
2022-09-21 09:45:00,332.16,335.4,332.16,335.37,9385.0,322.7446,325.8928,322.7446,325.8636,9385.0
2022-09-21 09:50:00,335.18,335.41,334.24,334.95,7454.0,325.679,325.9025,324.7657,325.4555,7454.0
2022-09-21 09:55:00,335.12,335.12,333.77,334.43,5322.0,325.6207,325.6207,324.309,324.9503,5322.0
2022-09-21 10:00:00,334.41,335.62,334.33,334.91,13430.0,324.9308,326.1065,324.8531,325.4167,13430.0
2022-09-21 10:05:00,334.96,335.35,334.01,335.11,5735.0,325.4653,325.8442,324.5422,325.611,5735.0
2022-09-21 10:10:00,335.24,335.69,334.33,335.11,25200.0,325.7373,326.1746,324.8531,325.611,25200.0
2022-09-21 10:15:00,335.11,335.12,334.23,334.48,12772.0,325.611,325.6207,324.7559,324.9989,12772.0
2022-09-21 10:20:00,334.46,335.17,333.97,335.07,3900.0,324.9794,325.6693,324.5033,325.5721,3900.0
2022-09-21 10:25:00,335.35,336.37,335.06,335.79,5699.0,325.8442,326.8353,325.5624,326.2717,5699.0
2022-09-21 10:30:00,336.0,336.0,334.79,334.85,1858.0,326.4758,326.4758,325.3001,325.3584,1858.0
2022-09-21 10:35:00,334.83,334.86,334.21,334.72,3900.0,325.3389,325.3681,324.7365,325.2321,3900.0
2022-09-21 10:40:00,334.84,335.1,334.04,334.34,4249.0,325.3487,325.6013,324.5713,324.8628,4249.0
2022-09-21 10:45:00,334.29,334.84,333.77,334.07,3479.0,324.8142,325.3487,324.309,324.6005,3479.0
2022-09-21 10:50:00,334.36,334.73,334.15,334.49,3106.0,324.8823,325.2418,324.6782,325.0086,3106.0
2022-09-21 10:55:00,334.21,334.3,333.84,334.3,2757.0,324.7365,324.824,324.377,324.824,2757.0
2022-09-21 11:00:00,334.13,334.38,333.23,333.43,2434.0,324.6588,324.9017,323.7843,323.9786,2434.0
2022-09-21 11:05:00,333.51,333.79,333.19,333.62,2374.0,324.0564,324.3284,323.7454,324.1632,2374.0
2022-09-21 11:10:00,333.6,334.43,333.6,334.43,1401.0,324.1438,324.9503,324.1438,324.9503,1401.0
2022-09-21 11:15:00,334.34,334.34,333.51,333.67,3540.0,324.8628,324.8628,324.0564,324.2118,3540.0
2022-09-21 11:20:00,333.63,333.63,333.15,333.46,5934.0,324.173,324.173,323.7066,324.0078,5934.0
2022-09-21 11:25:00,333.66,333.99,333.49,333.84,3200.0,324.2021,324.5228,324.0369,324.377,3200.0
2022-09-21 11:30:00,333.8,333.8,333.21,333.63,5609.0,324.3381,324.3381,323.7649,324.173,5609.0
2022-09-21 11:35:00,333.44,333.48,333.13,333.26,1845.0,323.9883,324.0272,323.6871,323.8134,1845.0
2022-09-21 11:40:00,333.44,333.8,333.43,333.48,2288.0,323.9883,324.3381,323.9786,324.0272,2288.0
2022-09-21 11:45:00,333.48,333.58,332.73,332.73,1300.0,324.0272,324.1244,323.2985,323.2985,1300.0
2022-09-21 11:50:00,332.65,332.88,332.43,332.75,2300.0,323.2207,323.4442,323.007,323.3179,2300.0
2022-09-21 11:55:00,332.66,333.01,332.49,332.93,2506.0,323.2305,323.5705,323.0653,323.4928,2506.0
2022-09-21 12:00:00,332.88,333.03,332.56,332.66,3624.0,323.4442,323.59,323.1333,323.2305,3624.0
2022-09-21 12:05:00,332.76,332.9,332.4,332.63,4644.0,323.3276,323.4636,322.9778,323.2013,4644.0
2022-09-21 12:10:00,332.43,333.13,332.43,333.02,1900.0,323.007,323.6871,323.007,323.5802,1900.0
2022-09-21 12:15:00,332.93,332.97,332.65,332.65,2857.0,323.4928,323.5317,323.2207,323.2207,2857.0
2022-09-21 12:20:00,332.68,333.01,332.53,332.87,2700.0,323.2499,323.5705,323.1041,323.4345,2700.0
2022-09-21 12:25:00,333.03,333.41,332.81,333.41,1520.0,323.59,323.9592,323.3762,323.9592,1520.0
2022-09-21 12:30:00,333.4,334.18,333.39,333.95,1700.0,323.9495,324.7074,323.9398,324.4839,1700.0
2022-09-21 12:35:00,333.88,334.12,333.35,333.48,2220.0,324.4159,324.6491,323.9009,324.0272,2220.0
2022-09-21 12:40:00,333.32,333.56,333.0,333.0,1200.0,323.8717,324.1049,323.5608,323.5608,1200.0
2022-09-21 12:45:00,333.26,333.36,332.88,333.09,4684.0,323.8134,323.9106,323.4442,323.6483,4684.0
2022-09-21 12:50:00,332.94,333.04,332.84,332.84,1000.0,323.5025,323.5997,323.4053,323.4053,1000.0
2022-09-21 12:55:00,332.85,332.87,332.5,332.51,2067.0,323.4151,323.4345,323.075,323.0847,2067.0
2022-09-21 13:00:00,332.4,332.69,332.29,332.43,2415.0,322.9778,323.2596,322.8709,323.007,2415.0
2022-09-21 13:05:00,332.39,332.59,332.08,332.4,3070.0,322.9681,323.1624,322.6669,322.9778,3070.0
2022-09-21 13:10:00,332.41,333.12,332.28,332.36,4500.0,322.9875,323.6774,322.8612,322.939,4500.0
2022-09-21 13:15:00,332.12,332.32,331.9,332.13,1500.0,322.7058,322.9001,322.492,322.7155,1500.0
2022-09-21 13:20:00,332.33,332.33,331.81,332.27,2104.0,322.9098,322.9098,322.4045,322.8515,2104.0
2022-09-21 13:25:00,332.3,332.49,332.09,332.49,2617.0,322.8807,323.0653,322.6766,323.0653,2617.0
2022-09-21 13:30:00,332.51,332.78,332.29,332.78,2034.0,323.0847,323.347,322.8709,323.347,2034.0
2022-09-21 13:35:00,332.82,333.19,332.8,333.12,2337.0,323.3859,323.7454,323.3665,323.6774,2337.0
2022-09-21 13:40:00,333.05,333.21,332.9,333.21,805.0,323.6094,323.7649,323.4636,323.7649,805.0
2022-09-21 13:45:00,333.25,333.38,332.92,333.08,2702.0,323.8037,323.93,323.4831,323.6385,2702.0
2022-09-21 13:50:00,333.18,333.18,332.55,332.77,1500.0,323.7357,323.7357,323.1236,323.3373,1500.0
2022-09-21 13:55:00,332.61,334.41,332.43,334.41,8303.0,323.1819,324.9308,323.007,324.9308,8303.0
2022-09-21 14:00:00,334.37,334.37,326.1,326.1,13843.0,324.892,324.892,316.8564,316.8564,13843.0
2022-09-21 14:05:00,325.79,328.69,325.1,328.28,36973.0,316.5552,319.373,315.8847,318.9746,36973.0
2022-09-21 14:10:00,327.87,329.03,326.22,326.37,15697.0,318.5762,319.7033,316.973,317.1187,15697.0
2022-09-21 14:15:00,326.07,327.11,325.5,327.07,12970.0,316.8273,317.8378,316.2734,317.7989,12970.0
2022-09-21 14:20:00,327.33,328.25,326.67,328.25,22842.0,318.0515,318.9455,317.4102,318.9455,22842.0
2022-09-21 14:25:00,328.65,329.41,327.45,327.56,9119.0,319.3341,320.0726,318.1681,318.275,9119.0
2022-09-21 14:30:00,327.49,331.84,326.58,331.66,17309.0,318.207,322.4337,317.3228,322.2588,17309.0
2022-09-21 14:35:00,331.66,332.78,329.91,330.67,34282.0,322.2588,323.347,320.5584,321.2969,34282.0
2022-09-21 14:40:00,330.14,335.64,329.65,335.46,28854.0,320.7819,326.126,320.3058,325.9511,28854.0
2022-09-21 14:45:00,335.41,337.54,332.99,333.65,17776.0,325.9025,327.9721,323.5511,324.1924,17776.0
2022-09-21 14:50:00,333.58,335.41,332.23,335.41,10248.0,324.1244,325.9025,322.8126,325.9025,10248.0
2022-09-21 14:55:00,335.62,335.83,333.61,334.44,21388.0,326.1065,326.3106,324.1535,324.96,21388.0
2022-09-21 15:00:00,334.61,335.66,333.59,334.04,23402.0,325.1252,326.1454,324.1341,324.5713,23402.0
2022-09-21 15:05:00,333.62,334.84,332.41,332.41,16153.0,324.1632,325.3487,322.9875,322.9875,16153.0
2022-09-21 15:10:00,332.13,332.84,328.8,332.65,17353.0,322.7155,323.4053,319.4799,323.2207,17353.0
2022-09-21 15:15:00,332.63,333.98,331.7,331.89,7210.0,323.2013,324.513,322.2977,322.4823,7210.0
2022-09-21 15:20:00,331.53,331.61,329.86,330.2,19067.0,322.1325,322.2102,320.5098,320.8402,19067.0
2022-09-21 15:25:00,330.19,330.19,326.84,327.07,21793.0,320.8305,320.8305,317.5754,317.7989,21793.0
2022-09-21 15:30:00,326.87,326.92,325.11,326.58,45915.0,317.6046,317.6532,315.8945,317.3228,45915.0
2022-09-21 15:35:00,326.56,326.56,324.19,324.7,51370.0,317.3034,317.3034,315.0005,315.4961,51370.0
2022-09-21 15:40:00,324.62,325.72,324.33,324.41,51215.0,315.4184,316.4872,315.1366,315.2143,51215.0
2022-09-21 15:45:00,324.3,324.3,323.1,323.64,36459.0,315.1074,315.1074,313.9414,314.4661,36459.0
2022-09-21 15:50:00,323.65,325.3,323.64,324.7,39600.0,314.4758,316.0791,314.4661,315.4961,39600.0
2022-09-21 15:55:00,324.58,324.68,322.85,322.85,108283.0,315.3795,315.4767,313.6985,313.6985,108283.0
2022-09-22 09:30:00,321.42,321.75,319.14,320.12,36311.0,312.3091,312.6297,310.0937,311.0459,36311.0
2022-09-22 09:35:00,319.63,320.43,317.58,317.92,17106.0,310.5698,311.3471,308.5779,308.9083,17106.0
2022-09-22 09:40:00,318.14,318.45,317.03,318.11,17402.0,309.122,309.4232,308.0435,309.0929,17402.0
2022-09-22 09:45:00,317.77,318.86,317.09,318.11,9693.0,308.7625,309.8216,308.1018,309.0929,9693.0
2022-09-22 09:50:00,318.02,318.62,317.25,317.37,10774.0,309.0054,309.5884,308.2573,308.3739,10774.0
2022-09-22 09:55:00,317.51,317.94,316.7,316.7,10877.0,308.5099,308.9277,307.7229,307.7229,10877.0
2022-09-22 10:00:00,316.59,316.59,315.52,315.94,16718.0,307.616,307.616,306.5763,306.9844,16718.0
2022-09-22 10:05:00,315.77,316.87,315.77,316.48,16154.0,306.8192,307.888,306.8192,307.5091,16154.0
2022-09-22 10:10:00,316.31,317.02,315.2,317.02,9249.0,307.3439,308.0338,306.2654,308.0338,9249.0
2022-09-22 10:15:00,316.97,316.97,313.77,313.77,15332.0,307.9852,307.9852,304.8759,304.8759,15332.0
2022-09-22 10:20:00,313.76,314.49,312.81,313.58,23349.0,304.8662,305.5755,303.9431,304.6913,23349.0
2022-09-22 10:25:00,313.52,315.05,313.26,314.81,23297.0,304.633,306.1196,304.3804,305.8864,23297.0
2022-09-22 10:30:00,315.09,316.99,314.59,315.5,12378.0,306.1585,308.0046,305.6727,306.5569,12378.0
2022-09-22 10:35:00,315.22,315.65,314.71,315.6,7423.0,306.2848,306.7026,305.7893,306.654,7423.0
2022-09-22 10:40:00,315.63,315.92,314.63,315.92,27854.0,306.6832,306.965,305.7115,306.965,27854.0
2022-09-22 10:45:00,315.94,316.67,315.72,316.52,19101.0,306.9844,307.6937,306.7706,307.548,19101.0
2022-09-22 10:50:00,316.5,316.5,315.69,315.99,11597.0,307.5285,307.5285,306.7415,307.033,11597.0
2022-09-22 10:55:00,315.97,316.04,313.58,313.99,14109.0,307.0135,307.0816,304.6913,305.0897,14109.0
2022-09-22 11:00:00,313.85,314.29,313.35,313.99,10697.0,304.9536,305.3812,304.4678,305.0897,10697.0
2022-09-22 11:05:00,314.26,314.54,313.75,314.42,7552.0,305.352,305.6241,304.8565,305.5075,7552.0
2022-09-22 11:10:00,314.13,314.13,313.7,313.89,9503.0,305.2257,305.2257,304.8079,304.9925,9503.0
2022-09-22 11:15:00,313.73,314.88,313.43,314.88,6421.0,304.837,305.9544,304.5455,305.9544,6421.0
2022-09-22 11:20:00,314.75,314.96,313.89,314.28,17025.0,305.8281,306.0322,304.9925,305.3714,17025.0
2022-09-22 11:25:00,314.19,314.69,314.06,314.4,12418.0,305.284,305.7698,305.1577,305.488,12418.0
2022-09-22 11:30:00,314.47,315.71,314.35,315.3,16968.0,305.5561,306.7609,305.4395,306.3625,16968.0
2022-09-22 11:35:00,315.27,315.27,314.55,314.71,3020.0,306.3334,306.3334,305.6338,305.7893,3020.0
2022-09-22 11:40:00,314.69,314.8,314.18,314.8,11409.0,305.7698,305.8767,305.2743,305.8767,11409.0
2022-09-22 11:45:00,314.6,315.64,314.48,315.53,4979.0,305.6824,306.6929,305.5658,306.586,4979.0
2022-09-22 11:50:00,315.47,316.02,314.98,314.98,12024.0,306.5277,307.0621,306.0516,306.0516,12024.0
2022-09-22 11:55:00,315.04,315.07,314.06,314.51,5229.0,306.1099,306.1391,305.1577,305.5949,5229.0
2022-09-22 12:00:00,314.83,315.15,314.62,314.8,5198.0,305.9059,306.2168,305.7018,305.8767,5198.0
2022-09-22 12:05:00,314.8,315.62,314.67,315.54,3507.0,305.8767,306.6735,305.7504,306.5957,3507.0
2022-09-22 12:10:00,315.36,315.36,314.61,314.69,5800.0,306.4208,306.4208,305.6921,305.7698,5800.0
2022-09-22 12:15:00,314.61,314.89,314.03,314.89,5373.0,305.6921,305.9642,305.1285,305.9642,5373.0
2022-09-22 12:20:00,314.95,315.4,314.41,315.4,8242.0,306.0225,306.4597,305.4978,306.4597,8242.0
2022-09-22 12:25:00,316.17,316.17,315.31,315.31,3572.0,307.2079,307.2079,306.3723,306.3723,3572.0
2022-09-22 12:30:00,315.17,315.31,314.64,314.7,3249.0,306.2362,306.3723,305.7212,305.7795,3249.0
2022-09-22 12:35:00,314.7,315.61,314.7,315.35,2951.0,305.7795,306.6637,305.7795,306.4111,2951.0
2022-09-22 12:40:00,315.44,316.0,315.43,315.82,4118.0,306.4986,307.0427,306.4889,306.8678,4118.0
2022-09-22 12:45:00,315.59,316.12,315.2,315.27,22455.0,306.6443,307.1593,306.2654,306.3334,22455.0
2022-09-22 12:50:00,315.46,316.58,315.46,315.97,3980.0,306.518,307.6063,306.518,307.0135,3980.0
2022-09-22 12:55:00,315.79,316.82,315.79,316.0,3640.0,306.8386,307.8395,306.8386,307.0427,3640.0
2022-09-22 13:00:00,316.06,316.24,314.85,315.02,4651.0,307.101,307.2759,305.9253,306.0905,4651.0
2022-09-22 13:05:00,315.02,315.53,314.88,314.97,3761.0,306.0905,306.586,305.9544,306.0419,3761.0
2022-09-22 13:10:00,314.89,315.17,314.54,314.61,6306.0,305.9642,306.2362,305.6241,305.6921,6306.0
2022-09-22 13:15:00,314.47,314.75,314.15,314.51,6481.0,305.5561,305.8281,305.2451,305.5949,6481.0
2022-09-22 13:20:00,314.41,314.84,314.06,314.31,4322.0,305.4978,305.9156,305.1577,305.4006,4322.0
2022-09-22 13:25:00,314.28,314.72,314.04,314.72,6018.0,305.3714,305.799,305.1383,305.799,6018.0
2022-09-22 13:30:00,314.86,315.24,314.52,314.72,5200.0,305.935,306.3042,305.6046,305.799,5200.0
2022-09-22 13:35:00,314.78,314.94,314.43,314.73,6300.0,305.8573,306.0127,305.5172,305.8087,6300.0
2022-09-22 13:40:00,314.77,314.98,314.28,314.28,6205.0,305.8476,306.0516,305.3714,305.3714,6205.0
2022-09-22 13:45:00,314.28,314.36,313.88,314.16,4772.0,305.3714,305.4492,304.9828,305.2549,4772.0
2022-09-22 13:50:00,314.18,314.7,314.17,314.36,5173.0,305.2743,305.7795,305.2646,305.4492,5173.0
2022-09-22 13:55:00,314.48,314.8,314.18,314.2,7608.0,305.5658,305.8767,305.2743,305.2937,7608.0
2022-09-22 14:00:00,314.37,314.43,313.68,313.79,2857.0,305.4589,305.5172,304.7885,304.8953,2857.0
2022-09-22 14:05:00,313.62,313.94,313.25,313.25,4858.0,304.7302,305.0411,304.3706,304.3706,4858.0
2022-09-22 14:10:00,313.19,313.35,312.72,312.88,5570.0,304.3123,304.4678,303.8557,304.0111,5570.0
2022-09-22 14:15:00,312.62,312.93,312.57,312.66,5238.0,303.7585,304.0597,303.7099,303.7974,5238.0
2022-09-22 14:20:00,312.65,312.85,312.27,312.57,54197.0,303.7877,303.982,303.4184,303.7099,54197.0
2022-09-22 14:25:00,312.56,313.18,312.44,312.71,6346.0,303.7002,304.3026,303.5836,303.846,6346.0
2022-09-22 14:30:00,312.6,312.9,312.37,312.53,7956.0,303.7391,304.0306,303.5156,303.6711,7956.0
2022-09-22 14:35:00,312.71,312.94,312.39,312.81,8754.0,303.846,304.0694,303.535,303.9431,8754.0
2022-09-22 14:40:00,312.84,312.85,312.33,312.77,13253.0,303.9723,303.982,303.4767,303.9043,13253.0
2022-09-22 14:45:00,312.76,313.02,312.34,312.52,11972.0,303.8945,304.1472,303.4864,303.6613,11972.0
2022-09-22 14:50:00,312.57,313.45,312.45,313.17,11248.0,303.7099,304.565,303.5933,304.2929,11248.0
2022-09-22 14:55:00,313.17,313.25,312.76,312.77,9110.0,304.2929,304.3706,303.8945,303.9043,9110.0
2022-09-22 15:00:00,312.88,314.26,312.79,313.54,9512.0,304.0111,305.352,303.9237,304.6524,9512.0
2022-09-22 15:05:00,313.57,314.21,313.38,313.86,37470.0,304.6816,305.3034,304.497,304.9634,37470.0
2022-09-22 15:10:00,313.91,315.14,313.76,314.85,38914.0,305.0119,306.2071,304.8662,305.9253,38914.0
2022-09-22 15:15:00,314.86,314.88,313.96,314.06,21622.0,305.935,305.9544,305.0605,305.1577,21622.0
2022-09-22 15:20:00,314.06,314.06,313.11,313.21,16544.0,305.1577,305.1577,304.2346,304.3318,16544.0
2022-09-22 15:25:00,313.08,313.62,312.77,313.62,14756.0,304.2055,304.7302,303.9043,304.7302,14756.0
2022-09-22 15:30:00,313.88,314.23,313.53,314.0,26250.0,304.9828,305.3229,304.6427,305.0994,26250.0
2022-09-22 15:35:00,314.18,315.27,313.7,314.95,33628.0,305.2743,306.3334,304.8079,306.0225,33628.0
2022-09-22 15:40:00,315.0,315.1,314.33,314.9,22139.0,306.071,306.1682,305.42,305.9739,22139.0
2022-09-22 15:45:00,314.81,316.13,314.78,315.61,26689.0,305.8864,307.169,305.8573,306.6637,26689.0
2022-09-22 15:50:00,315.49,315.49,314.01,314.11,77432.0,306.5472,306.5472,305.1091,305.2063,77432.0
2022-09-22 15:55:00,314.06,314.45,312.81,312.82,188029.0,305.1577,305.5366,303.9431,303.9528,188029.0
2022-09-23 09:30:00,310.21,311.0,308.01,309.17,33748.0,301.4168,302.1844,299.2792,300.4063,33748.0
2022-09-23 09:35:00,309.46,309.52,306.65,307.44,10837.0,300.6881,300.7464,297.9577,298.7253,10837.0
2022-09-23 09:40:00,307.13,307.66,305.8,306.57,15901.0,298.4241,298.9391,297.1318,297.88,15901.0
2022-09-23 09:45:00,306.57,307.69,305.9,306.01,15969.0,297.88,298.9682,297.229,297.3359,15969.0
2022-09-23 09:50:00,305.95,306.3,304.88,305.7,11561.0,297.2776,297.6176,296.2379,297.0347,11561.0
2022-09-23 09:55:00,305.31,305.31,303.8,304.01,35893.0,296.6557,296.6557,295.1885,295.3926,35893.0
2022-09-23 10:00:00,304.24,304.42,303.49,304.15,29940.0,295.616,295.7909,294.8873,295.5286,29940.0
2022-09-23 10:05:00,304.12,305.79,303.72,305.44,29734.0,295.4994,297.1221,295.1108,296.782,29734.0
2022-09-23 10:10:00,305.75,306.47,305.28,305.54,9797.0,297.0832,297.7828,296.6266,296.8792,9797.0
2022-09-23 10:15:00,305.54,306.19,305.24,305.88,8793.0,296.8792,297.5108,296.5877,297.2096,8793.0
2022-09-23 10:20:00,305.64,305.64,304.83,304.91,4666.0,296.9764,296.9764,296.1893,296.2671,4666.0
2022-09-23 10:25:00,304.91,306.21,304.61,306.21,8885.0,296.2671,297.5302,295.9756,297.5302,8885.0
2022-09-23 10:30:00,306.09,306.88,305.74,305.88,19446.0,297.4136,298.1812,297.0735,297.2096,19446.0
2022-09-23 10:35:00,305.73,306.27,304.81,305.3,9541.0,297.0638,297.5885,296.1699,296.646,9541.0
2022-09-23 10:40:00,305.38,306.75,305.33,306.25,5367.0,296.7237,298.0549,296.6751,297.5691,5367.0
2022-09-23 10:45:00,306.55,307.78,306.31,307.4,7315.0,297.8606,299.0557,297.6274,298.6865,7315.0
2022-09-23 10:50:00,307.1,308.0,306.35,307.99,6409.0,298.395,299.2695,297.6662,299.2597,6409.0
2022-09-23 10:55:00,308.0,308.51,306.78,306.89,4903.0,299.2695,299.765,298.084,298.1909,4903.0
2022-09-23 11:00:00,306.92,306.93,305.5,305.65,6039.0,298.2201,298.2298,296.8403,296.9861,6039.0
2022-09-23 11:05:00,305.74,307.38,305.72,307.12,4132.0,297.0735,298.667,297.0541,298.4144,4132.0
2022-09-23 11:10:00,307.32,307.32,305.94,305.94,3238.0,298.6087,298.6087,297.2679,297.2679,3238.0
2022-09-23 11:15:00,306.02,307.01,305.83,306.76,8958.0,297.3456,298.3075,297.161,298.0646,8958.0
2022-09-23 11:20:00,306.76,307.77,306.49,307.77,5706.0,298.0646,299.046,297.8023,299.046,5706.0
2022-09-23 11:25:00,307.51,307.51,306.28,306.45,5758.0,298.7934,298.7934,297.5982,297.7634,5758.0
2022-09-23 11:30:00,306.46,307.16,306.46,307.09,3461.0,297.7731,298.4533,297.7731,298.3853,3461.0
2022-09-23 11:35:00,307.07,307.26,306.61,306.62,4904.0,298.3658,298.5504,297.9189,297.9286,4904.0
2022-09-23 11:40:00,306.31,306.56,305.11,305.25,7515.0,297.6274,297.8703,296.4614,296.5974,7515.0
2022-09-23 11:45:00,304.67,305.19,304.21,305.09,7877.0,296.0339,296.5391,295.5869,296.4419,7877.0
2022-09-23 11:50:00,305.14,305.47,304.8,304.86,6980.0,296.4905,296.8112,296.1602,296.2185,6980.0
2022-09-23 11:55:00,304.85,305.36,304.58,305.16,6346.0,296.2088,296.7043,295.9464,296.51,6346.0
2022-09-23 12:00:00,305.27,305.61,304.83,305.17,7549.0,296.6168,296.9472,296.1893,296.5197,7549.0
2022-09-23 12:05:00,305.05,305.12,303.92,304.21,6548.0,296.4031,296.4711,295.3051,295.5869,6548.0
2022-09-23 12:10:00,304.07,304.71,303.95,304.68,6400.0,295.4509,296.0727,295.3343,296.0436,6400.0
2022-09-23 12:15:00,304.63,304.63,303.93,304.3,6235.0,295.995,295.995,295.3148,295.6743,6235.0
2022-09-23 12:20:00,304.29,304.29,303.5,303.72,9861.0,295.6646,295.6646,294.897,295.1108,9861.0
2022-09-23 12:25:00,303.96,303.99,302.94,303.1,6995.0,295.344,295.3731,294.3529,294.5084,6995.0
2022-09-23 12:30:00,303.14,303.25,302.59,303.06,9702.0,294.5472,294.6541,294.0128,294.4695,9702.0
2022-09-23 12:35:00,303.0,303.21,302.73,302.9,16827.0,294.4112,294.6152,294.1488,294.314,16827.0
2022-09-23 12:40:00,302.88,303.18,302.61,302.68,9775.0,294.2946,294.5861,294.0322,294.1003,9775.0
2022-09-23 12:45:00,302.75,303.91,302.75,303.47,5685.0,294.1683,295.2954,294.1683,294.8679,5685.0
2022-09-23 12:50:00,303.42,304.15,303.4,304.09,28998.0,294.8193,295.5286,294.7999,295.4703,28998.0
2022-09-23 12:55:00,303.86,304.1,303.52,303.88,4500.0,295.2468,295.48,294.9165,295.2662,4500.0
2022-09-23 13:00:00,303.77,304.75,303.59,304.3,5579.0,295.1594,296.1116,294.9845,295.6743,5579.0
2022-09-23 13:05:00,304.28,304.66,304.2,304.32,3100.0,295.6549,296.0241,295.5772,295.6938,3100.0
2022-09-23 13:10:00,304.33,305.03,304.13,305.03,13878.0,295.7035,296.3836,295.5092,296.3836,13878.0
2022-09-23 13:15:00,305.04,305.29,304.83,305.0,4200.0,296.3934,296.6363,296.1893,296.3545,4200.0
2022-09-23 13:20:00,305.0,305.25,304.67,305.25,12845.0,296.3545,296.5974,296.0339,296.5974,12845.0
2022-09-23 13:25:00,304.97,305.15,303.66,303.66,3835.0,296.3253,296.5002,295.0525,295.0525,3835.0
2022-09-23 13:30:00,303.61,304.59,303.53,304.28,9518.0,295.0039,295.9561,294.9262,295.6549,9518.0
2022-09-23 13:35:00,304.34,304.47,303.96,303.96,4423.0,295.7132,295.8395,295.344,295.344,4423.0
2022-09-23 13:40:00,303.92,304.06,303.58,303.87,6525.0,295.3051,295.4411,294.9748,295.2565,6525.0
2022-09-23 13:45:00,304.05,304.69,304.04,304.41,3425.0,295.4314,296.0533,295.4217,295.7812,3425.0
2022-09-23 13:50:00,304.38,304.43,303.92,304.13,3540.0,295.7521,295.8007,295.3051,295.5092,3540.0
2022-09-23 13:55:00,304.13,304.49,303.87,304.29,5947.0,295.5092,295.859,295.2565,295.6646,5947.0
2022-09-23 14:00:00,304.16,304.55,303.65,304.55,7752.0,295.5383,295.9173,295.0428,295.9173,7752.0
2022-09-23 14:05:00,304.38,304.83,303.68,303.73,6292.0,295.7521,296.1893,295.0719,295.1205,6292.0
2022-09-23 14:10:00,303.61,304.01,302.61,302.84,7764.0,295.0039,295.3926,294.0322,294.2557,7764.0
2022-09-23 14:15:00,302.69,303.02,302.5,302.76,7161.0,294.11,294.4306,293.9254,294.178,7161.0
2022-09-23 14:20:00,302.8,303.79,302.57,303.62,4323.0,294.2169,295.1788,293.9934,295.0136,4323.0
2022-09-23 14:25:00,303.79,304.1,303.53,303.68,6220.0,295.1788,295.48,294.9262,295.0719,6220.0
2022-09-23 14:30:00,303.83,303.83,302.8,303.34,4856.0,295.2177,295.2177,294.2169,294.7416,4856.0
2022-09-23 14:35:00,303.33,303.33,302.7,302.7,4300.0,294.7318,294.7318,294.1197,294.1197,4300.0
2022-09-23 14:40:00,302.77,303.43,302.53,303.43,8045.0,294.1877,294.829,293.9545,294.829,8045.0
2022-09-23 14:45:00,303.42,303.57,302.73,302.83,7024.0,294.8193,294.965,294.1488,294.246,7024.0
2022-09-23 14:50:00,302.9,303.21,302.45,302.53,13914.0,294.314,294.6152,293.8768,293.9545,13914.0
2022-09-23 14:55:00,302.41,302.58,302.18,302.42,11255.0,293.8379,294.0031,293.6144,293.8476,11255.0
2022-09-23 15:00:00,302.31,304.53,302.31,304.15,9629.0,293.7407,295.8978,293.7407,295.5286,9629.0
2022-09-23 15:05:00,304.39,306.19,304.16,305.58,10627.0,295.7618,297.5108,295.5383,296.9181,10627.0
2022-09-23 15:10:00,305.59,305.69,304.26,304.53,8070.0,296.9278,297.0249,295.6355,295.8978,8070.0
2022-09-23 15:15:00,304.89,306.01,304.84,305.67,9693.0,296.2476,297.3359,296.199,297.0055,9693.0
2022-09-23 15:20:00,305.4,306.24,305.05,305.19,11653.0,296.7432,297.5594,296.4031,296.5391,11653.0
2022-09-23 15:25:00,305.24,305.55,304.7,305.46,27975.0,296.5877,296.8889,296.063,296.8015,27975.0
2022-09-23 15:30:00,305.44,306.95,305.42,306.35,11632.0,296.782,298.2492,296.7626,297.6662,11632.0
2022-09-23 15:35:00,306.52,306.52,305.49,306.21,8606.0,297.8314,297.8314,296.8306,297.5302,8606.0
2022-09-23 15:40:00,306.13,307.91,305.75,307.65,16662.0,297.4525,299.182,297.0832,298.9294,16662.0
2022-09-23 15:45:00,307.56,307.76,306.23,306.46,24831.0,298.8419,299.0363,297.5496,297.7731,24831.0
2022-09-23 15:50:00,306.18,307.65,305.24,307.56,36934.0,297.5011,298.9294,296.5877,298.8419,36934.0
2022-09-23 15:55:00,307.65,307.91,306.25,307.75,98896.0,298.9294,299.182,297.5691,299.0265,98896.0
2022-09-26 09:30:00,308.91,309.7,306.97,309.24,19565.0,300.1537,300.9213,298.2687,300.4743,19565.0
2022-09-26 09:35:00,309.11,309.57,308.83,309.39,3800.0,300.348,300.795,300.0759,300.6201,3800.0
2022-09-26 09:40:00,309.34,310.87,308.83,308.94,13618.0,300.5715,302.0581,300.0759,300.1828,13618.0
2022-09-26 09:45:00,309.23,310.64,308.84,310.18,4535.0,300.4646,301.8346,300.0857,301.3877,4535.0
2022-09-26 09:50:00,310.15,310.82,310.15,310.48,6987.0,301.3585,302.0095,301.3585,301.6792,6987.0
2022-09-26 09:55:00,310.71,311.52,310.29,311.52,9251.0,301.9026,302.6897,301.4945,302.6897,9251.0
2022-09-26 10:00:00,311.38,312.49,310.56,310.9,8325.0,302.5537,303.6322,301.7569,302.0873,8325.0
2022-09-26 10:05:00,311.03,311.99,310.75,311.13,6839.0,302.2136,303.1464,301.9415,302.3107,6839.0
2022-09-26 10:10:00,311.11,311.91,310.35,311.68,8904.0,302.2913,303.0686,301.5528,302.8451,8904.0
2022-09-26 10:15:00,312.15,312.98,312.06,312.65,7496.0,303.3018,304.1083,303.2144,303.7877,7496.0
2022-09-26 10:20:00,312.68,312.94,311.84,312.06,5300.0,303.8168,304.0694,303.0006,303.2144,5300.0
2022-09-26 10:25:00,311.96,311.96,310.93,311.44,3900.0,303.1172,303.1172,302.1164,302.612,3900.0
2022-09-26 10:30:00,310.92,311.17,309.99,310.01,5705.0,302.1067,302.3496,301.2031,301.2225,5705.0
2022-09-26 10:35:00,309.79,310.57,309.79,310.39,7403.0,301.0087,301.7666,301.0087,301.5917,7403.0
2022-09-26 10:40:00,310.04,310.18,309.21,309.87,5900.0,301.2516,301.3877,300.4452,301.0865,5900.0
2022-09-26 10:45:00,309.72,309.83,308.17,308.66,5876.0,300.9407,301.0476,299.4346,299.9108,5876.0
2022-09-26 10:50:00,308.85,308.89,307.83,308.07,5239.0,300.0954,300.1342,299.1043,299.3375,5239.0
2022-09-26 10:55:00,308.2,308.62,307.49,308.34,5365.0,299.4638,299.8719,298.7739,299.5998,5365.0
2022-09-26 11:00:00,308.32,308.64,307.83,308.33,8095.0,299.5804,299.8913,299.1043,299.5901,8095.0
2022-09-26 11:05:00,308.19,308.19,305.9,305.97,7545.0,299.4541,299.4541,297.229,297.297,7545.0
2022-09-26 11:10:00,305.58,306.91,305.58,306.91,7141.0,296.9181,298.2104,296.9181,298.2104,7141.0
2022-09-26 11:15:00,306.94,306.94,305.35,305.57,12630.0,298.2395,298.2395,296.6946,296.9083,12630.0
2022-09-26 11:20:00,305.5,306.24,305.22,305.38,7200.0,296.8403,297.5594,296.5683,296.7237,7200.0
2022-09-26 11:25:00,305.27,305.27,304.01,304.21,10951.0,296.6168,296.6168,295.3926,295.5869,10951.0
2022-09-26 11:30:00,304.28,304.76,304.19,304.65,7708.0,295.6549,296.1213,295.5675,296.0144,7708.0
2022-09-26 11:35:00,304.58,305.28,304.56,304.89,8472.0,295.9464,296.6266,295.927,296.2476,8472.0
2022-09-26 11:40:00,305.1,305.5,304.78,304.78,2340.0,296.4517,296.8403,296.1407,296.1407,2340.0
2022-09-26 11:45:00,304.49,305.37,304.48,304.67,4842.0,295.859,296.714,295.8492,296.0339,4842.0
2022-09-26 11:50:00,304.66,304.92,304.24,304.92,5634.0,296.0241,296.2768,295.616,296.2768,5634.0
2022-09-26 11:55:00,304.84,306.01,304.76,305.8,10143.0,296.199,297.3359,296.1213,297.1318,10143.0
2022-09-26 12:00:00,305.66,305.82,305.09,305.53,14853.0,296.9958,297.1513,296.4419,296.8695,14853.0
2022-09-26 12:05:00,305.66,305.69,304.7,304.84,12682.0,296.9958,297.0249,296.063,296.199,12682.0
2022-09-26 12:10:00,304.9,304.91,304.15,304.81,5518.0,296.2573,296.2671,295.5286,296.1699,5518.0
2022-09-26 12:15:00,304.99,305.81,304.99,305.58,18272.0,296.3448,297.1415,296.3448,296.9181,18272.0
2022-09-26 12:20:00,305.53,305.53,303.98,303.98,5125.0,296.8695,296.8695,295.3634,295.3634,5125.0
2022-09-26 12:25:00,303.83,303.97,303.15,303.56,6564.0,295.2177,295.3537,294.5569,294.9553,6564.0
2022-09-26 12:30:00,303.61,303.61,302.93,303.14,2695.0,295.0039,295.0039,294.3432,294.5472,2695.0
2022-09-26 12:35:00,303.17,303.65,302.94,303.42,15559.0,294.5764,295.0428,294.3529,294.8193,15559.0
2022-09-26 12:40:00,303.51,303.62,303.26,303.57,3076.0,294.9067,295.0136,294.6638,294.965,3076.0
2022-09-26 12:45:00,303.72,304.38,303.72,304.29,3117.0,295.1108,295.7521,295.1108,295.6646,3117.0
2022-09-26 12:50:00,304.22,304.98,304.15,304.98,2141.0,295.5966,296.3351,295.5286,296.3351,2141.0
2022-09-26 12:55:00,305.13,306.07,304.86,305.63,4100.0,296.4808,297.3942,296.2185,296.9666,4100.0
2022-09-26 13:00:00,305.37,305.47,304.77,304.77,2127.0,296.714,296.8112,296.131,296.131,2127.0
2022-09-26 13:05:00,304.72,304.72,303.99,304.37,3679.0,296.0824,296.0824,295.3731,295.7424,3679.0
2022-09-26 13:10:00,304.32,304.33,303.76,304.04,5791.0,295.6938,295.7035,295.1496,295.4217,5791.0
2022-09-26 13:15:00,303.92,304.28,303.79,304.07,4314.0,295.3051,295.6549,295.1788,295.4509,4314.0
2022-09-26 13:20:00,304.26,304.4,303.84,304.04,4880.0,295.6355,295.7715,295.2274,295.4217,4880.0
2022-09-26 13:25:00,303.99,304.23,303.69,304.17,4616.0,295.3731,295.6063,295.0816,295.548,4616.0
2022-09-26 13:30:00,304.17,304.96,303.88,303.88,9709.0,295.548,296.3156,295.2662,295.2662,9709.0
2022-09-26 13:35:00,303.94,304.52,303.93,304.26,4390.0,295.3245,295.8881,295.3148,295.6355,4390.0
2022-09-26 13:40:00,304.35,304.35,303.79,303.99,5482.0,295.7229,295.7229,295.1788,295.3731,5482.0
2022-09-26 13:45:00,304.17,304.78,304.15,304.39,7455.0,295.548,296.1407,295.5286,295.7618,7455.0
2022-09-26 13:50:00,304.39,304.96,304.19,304.65,4398.0,295.7618,296.3156,295.5675,296.0144,4398.0
2022-09-26 13:55:00,304.38,304.39,303.11,303.18,4794.0,295.7521,295.7618,294.5181,294.5861,4794.0
2022-09-26 14:00:00,303.23,304.78,303.23,304.63,5539.0,294.6347,296.1407,294.6347,295.995,5539.0
2022-09-26 14:05:00,304.57,305.42,304.43,304.9,4390.0,295.9367,296.7626,295.8007,296.2573,4390.0
2022-09-26 14:10:00,305.05,305.25,304.44,304.44,1982.0,296.4031,296.5974,295.8104,295.8104,1982.0
2022-09-26 14:15:00,304.35,304.92,304.22,304.86,4523.0,295.7229,296.2768,295.5966,296.2185,4523.0
2022-09-26 14:20:00,304.63,305.05,304.63,304.88,1873.0,295.995,296.4031,295.995,296.2379,1873.0
2022-09-26 14:25:00,304.46,304.73,303.84,304.01,2449.0,295.8298,296.0922,295.2274,295.3926,2449.0
2022-09-26 14:30:00,303.86,304.56,303.84,303.84,6540.0,295.2468,295.927,295.2274,295.2274,6540.0
2022-09-26 14:35:00,303.72,303.78,302.99,303.74,3900.0,295.1108,295.1691,294.4015,295.1302,3900.0
2022-09-26 14:40:00,303.91,304.15,302.92,303.87,28152.0,295.2954,295.5286,294.3335,295.2565,28152.0
2022-09-26 14:45:00,303.85,306.08,303.85,306.06,6672.0,295.2371,297.4039,295.2371,297.3845,6672.0
2022-09-26 14:50:00,305.94,306.5,305.28,306.29,9430.0,297.2679,297.812,296.6266,297.6079,9430.0
2022-09-26 14:55:00,306.29,306.62,305.85,305.85,6806.0,297.6079,297.9286,297.1804,297.1804,6806.0
2022-09-26 15:00:00,305.86,307.34,305.85,307.14,11860.0,297.1901,298.6282,297.1804,298.4338,11860.0
2022-09-26 15:05:00,307.35,307.53,306.49,307.21,13091.0,298.6379,298.8128,297.8023,298.5019,13091.0
2022-09-26 15:10:00,307.23,307.25,306.11,306.11,7406.0,298.5213,298.5407,297.433,297.433,7406.0
2022-09-26 15:15:00,306.11,306.84,305.48,306.22,12171.0,297.433,298.1423,296.8209,297.5399,12171.0
2022-09-26 15:20:00,306.26,306.84,305.87,305.97,5348.0,297.5788,298.1423,297.1998,297.297,5348.0
2022-09-26 15:25:00,305.97,306.46,305.81,306.29,8098.0,297.297,297.7731,297.1415,297.6079,8098.0
2022-09-26 15:30:00,306.31,306.31,305.64,305.81,8760.0,297.6274,297.6274,296.9764,297.1415,8760.0
2022-09-26 15:35:00,305.66,306.57,305.41,305.62,9452.0,296.9958,297.88,296.7529,296.9569,9452.0
2022-09-26 15:40:00,305.56,306.36,304.98,305.62,8264.0,296.8986,297.6759,296.3351,296.9569,8264.0
2022-09-26 15:45:00,305.71,306.57,305.57,306.24,11798.0,297.0444,297.88,296.9083,297.5594,11798.0
2022-09-26 15:50:00,306.13,307.0,304.76,306.34,20405.0,297.4525,298.2978,296.1213,297.6565,20405.0
2022-09-26 15:55:00,306.04,306.04,303.22,303.4,122712.0,297.365,297.365,294.625,294.7999,122712.0
2022-09-27 09:30:00,310.91,311.58,309.51,311.0,28140.0,302.097,302.748,300.7367,302.1844,28140.0
2022-09-27 09:35:00,310.98,311.21,309.78,310.91,3775.0,302.165,302.3885,300.999,302.097,3775.0
2022-09-27 09:40:00,311.0,311.25,309.21,309.26,5078.0,302.1844,302.4273,300.4452,300.4937,5078.0
2022-09-27 09:45:00,308.8,309.82,308.35,308.88,9656.0,300.0468,301.0379,299.6095,300.1245,9656.0
2022-09-27 09:50:00,308.86,309.42,307.65,309.42,5900.0,300.1051,300.6492,298.9294,300.6492,5900.0
2022-09-27 09:55:00,309.24,309.24,307.72,308.06,4303.0,300.4743,300.4743,298.9974,299.3278,4303.0
2022-09-27 10:00:00,308.17,308.37,305.33,306.16,4263.0,299.4346,299.629,296.6751,297.4816,4263.0
2022-09-27 10:05:00,305.96,306.41,305.06,305.85,3953.0,297.2873,297.7245,296.4128,297.1804,3953.0
2022-09-27 10:10:00,306.01,306.65,305.94,306.14,3080.0,297.3359,297.9577,297.2679,297.4622,3080.0
2022-09-27 10:15:00,306.19,306.7,305.76,306.09,4500.0,297.5108,298.0063,297.093,297.4136,4500.0
2022-09-27 10:20:00,306.09,308.56,306.09,307.96,23730.0,297.4136,299.8136,297.4136,299.2306,23730.0
2022-09-27 10:25:00,308.24,308.51,307.17,307.43,2310.0,299.5027,299.765,298.463,298.7156,2310.0
2022-09-27 10:30:00,307.61,309.27,307.18,308.48,29587.0,298.8905,300.5035,298.4727,299.7359,29587.0
2022-09-27 10:35:00,308.54,309.53,308.13,308.13,4500.0,299.7942,300.7561,299.3958,299.3958,4500.0
2022-09-27 10:40:00,308.34,308.84,307.97,308.84,3752.0,299.5998,300.0857,299.2403,300.0857,3752.0
2022-09-27 10:45:00,309.1,309.4,308.74,309.12,5832.0,300.3383,300.6298,299.9885,300.3577,5832.0
2022-09-27 10:50:00,309.08,309.08,308.3,308.3,4168.0,300.3188,300.3188,299.561,299.561,4168.0
2022-09-27 10:55:00,308.76,309.26,308.73,309.02,3474.0,300.0079,300.4937,299.9788,300.2605,3474.0
2022-09-27 11:00:00,309.0,309.42,308.2,308.2,3524.0,300.2411,300.6492,299.4638,299.4638,3524.0
2022-09-27 11:05:00,308.14,309.87,308.08,309.87,3601.0,299.4055,301.0865,299.3472,301.0865,3601.0
2022-09-27 11:10:00,309.84,310.0,308.43,308.43,2050.0,301.0573,301.2128,299.6873,299.6873,2050.0
2022-09-27 11:15:00,308.37,308.37,307.84,307.84,5283.0,299.629,299.629,299.114,299.114,5283.0
2022-09-27 11:20:00,307.94,308.11,306.8,307.1,5030.0,299.2112,299.3763,298.1035,298.395,5030.0
2022-09-27 11:25:00,307.21,307.21,306.27,306.45,2650.0,298.5019,298.5019,297.5885,297.7634,2650.0
2022-09-27 11:30:00,306.3,307.25,306.3,307.2,4181.0,297.6176,298.5407,297.6176,298.4921,4181.0
2022-09-27 11:35:00,307.07,307.62,306.82,307.38,3144.0,298.3658,298.9002,298.1229,298.667,3144.0
2022-09-27 11:40:00,307.24,307.3,306.8,306.9,2700.0,298.531,298.5893,298.1035,298.2006,2700.0
2022-09-27 11:45:00,306.84,307.15,306.57,306.65,2700.0,298.1423,298.4436,297.88,297.9577,2700.0
2022-09-27 11:50:00,306.69,307.06,305.78,305.94,3650.0,297.9966,298.3561,297.1124,297.2679,3650.0
2022-09-27 11:55:00,305.96,306.33,305.6,305.62,4238.0,297.2873,297.6468,296.9375,296.9569,4238.0
2022-09-27 12:00:00,305.34,305.58,304.7,305.44,3128.0,296.6849,296.9181,296.063,296.782,3128.0
2022-09-27 12:05:00,305.14,305.3,304.5,304.64,2153.0,296.4905,296.646,295.8687,296.0047,2153.0
2022-09-27 12:10:00,304.41,304.41,303.03,303.51,5856.0,295.7812,295.7812,294.4403,294.9067,5856.0
2022-09-27 12:15:00,303.25,303.31,302.5,302.63,4015.0,294.6541,294.7124,293.9254,294.0517,4015.0
2022-09-27 12:20:00,302.55,303.19,302.5,302.93,6093.0,293.9739,294.5958,293.9254,294.3432,6093.0
2022-09-27 12:25:00,302.7,303.52,302.68,303.26,4000.0,294.1197,294.9165,294.1003,294.6638,4000.0
2022-09-27 12:30:00,303.11,303.7,303.1,303.69,1700.0,294.5181,295.0913,294.5084,295.0816,1700.0
2022-09-27 12:35:00,303.56,303.56,303.1,303.5,4306.0,294.9553,294.9553,294.5084,294.897,4306.0
2022-09-27 12:40:00,303.58,303.79,303.22,303.79,3324.0,294.9748,295.1788,294.625,295.1788,3324.0
2022-09-27 12:45:00,303.56,304.01,303.37,303.56,5277.0,294.9553,295.3926,294.7707,294.9553,5277.0
2022-09-27 12:50:00,303.64,304.5,303.2,304.5,3377.0,295.033,295.8687,294.6055,295.8687,3377.0
2022-09-27 12:55:00,304.24,304.57,303.88,304.02,5645.0,295.616,295.9367,295.2662,295.4023,5645.0
2022-09-27 13:00:00,303.75,303.77,302.52,302.67,5827.0,295.1399,295.1594,293.9448,294.0905,5827.0
2022-09-27 13:05:00,303.0,303.86,302.99,303.19,2294.0,294.4112,295.2468,294.4015,294.5958,2294.0
2022-09-27 13:10:00,303.2,303.21,302.51,303.16,5540.0,294.6055,294.6152,293.9351,294.5667,5540.0
2022-09-27 13:15:00,303.16,303.6,303.03,303.49,1709.0,294.5667,294.9942,294.4403,294.8873,1709.0
2022-09-27 13:20:00,303.64,303.8,303.27,303.6,1471.0,295.033,295.1885,294.6735,294.9942,1471.0
2022-09-27 13:25:00,303.36,303.68,302.93,303.66,2901.0,294.761,295.0719,294.3432,295.0525,2901.0
2022-09-27 13:30:00,303.25,304.19,303.16,303.98,3209.0,294.6541,295.5675,294.5667,295.3634,3209.0
2022-09-27 13:35:00,303.99,304.0,303.36,303.36,3600.0,295.3731,295.3828,294.761,294.761,3600.0
2022-09-27 13:40:00,303.41,303.73,303.21,303.46,3076.0,294.8096,295.1205,294.6152,294.8582,3076.0
2022-09-27 13:45:00,303.65,304.19,303.65,304.05,1900.0,295.0428,295.5675,295.0428,295.4314,1900.0
2022-09-27 13:50:00,303.78,304.15,303.52,303.66,2300.0,295.1691,295.5286,294.9165,295.0525,2300.0
2022-09-27 13:55:00,303.55,304.25,303.4,304.25,3359.0,294.9456,295.6258,294.7999,295.6258,3359.0
2022-09-27 14:00:00,304.12,305.56,304.12,305.27,6391.0,295.4994,296.8986,295.4994,296.6168,6391.0
2022-09-27 14:05:00,305.12,305.12,304.7,304.71,2400.0,296.4711,296.4711,296.063,296.0727,2400.0
2022-09-27 14:10:00,304.72,305.13,304.55,304.61,3200.0,296.0824,296.4808,295.9173,295.9756,3200.0
2022-09-27 14:15:00,304.78,305.09,304.53,304.58,4159.0,296.1407,296.4419,295.8978,295.9464,4159.0
2022-09-27 14:20:00,304.64,305.18,304.5,305.18,9300.0,296.0047,296.5294,295.8687,296.5294,9300.0
2022-09-27 14:25:00,305.16,305.6,305.08,305.4,6926.0,296.51,296.9375,296.4322,296.7432,6926.0
2022-09-27 14:30:00,305.38,305.65,305.04,305.65,2100.0,296.7237,296.9861,296.3934,296.9861,2100.0
2022-09-27 14:35:00,305.36,307.09,305.36,306.98,8182.0,296.7043,298.3853,296.7043,298.2784,8182.0
2022-09-27 14:40:00,307.4,308.15,307.4,307.6,7641.0,298.6865,299.4152,298.6865,298.8808,7641.0
2022-09-27 14:45:00,307.91,308.5,307.21,308.5,6437.0,299.182,299.7553,298.5019,299.7553,6437.0
2022-09-27 14:50:00,308.2,308.6,308.08,308.31,5977.0,299.4638,299.8525,299.3472,299.5707,5977.0
2022-09-27 14:55:00,308.02,308.5,307.66,308.48,5027.0,299.2889,299.7553,298.9391,299.7359,5027.0
2022-09-27 15:00:00,308.11,308.32,306.89,307.55,4540.0,299.3763,299.5804,298.1909,298.8322,4540.0
2022-09-27 15:05:00,307.69,307.97,307.26,307.94,4022.0,298.9682,299.2403,298.5504,299.2112,4022.0
2022-09-27 15:10:00,307.72,307.99,307.37,307.81,3796.0,298.9974,299.2597,298.6573,299.0848,3796.0
2022-09-27 15:15:00,307.43,307.99,307.08,307.9,4334.0,298.7156,299.2597,298.3755,299.1723,4334.0
2022-09-27 15:20:00,307.96,308.03,307.35,307.57,6774.0,299.2306,299.2986,298.6379,298.8517,6774.0
2022-09-27 15:25:00,307.43,307.43,306.59,306.98,2612.0,298.7156,298.7156,297.8994,298.2784,2612.0
2022-09-27 15:30:00,307.05,307.05,305.99,306.47,6536.0,298.3464,298.3464,297.3164,297.7828,6536.0
2022-09-27 15:35:00,306.53,307.04,306.31,306.81,8383.0,297.8411,298.3367,297.6274,298.1132,8383.0
2022-09-27 15:40:00,306.62,307.97,306.55,307.85,10771.0,297.9286,299.2403,297.8606,299.1237,10771.0
2022-09-27 15:45:00,307.71,307.71,306.56,307.11,10123.0,298.9877,298.9877,297.8703,298.4047,10123.0
2022-09-27 15:50:00,306.97,308.71,306.22,308.6,29985.0,298.2687,299.9593,297.5399,299.8525,29985.0
2022-09-27 15:55:00,308.42,309.4,308.03,308.39,93796.0,299.6776,300.6298,299.2986,299.6484,93796.0
2022-09-28 09:30:00,305.87,305.99,303.48,304.09,34999.0,297.1998,297.3164,294.8776,295.4703,34999.0
2022-09-28 09:35:00,303.97,306.78,303.84,306.45,18796.0,295.3537,298.084,295.2274,297.7634,18796.0
2022-09-28 09:40:00,306.38,309.32,305.79,309.32,14381.0,297.6954,300.552,297.1221,300.552,14381.0
2022-09-28 09:45:00,309.3,309.46,307.41,309.4,5100.0,300.5326,300.6881,298.6962,300.6298,5100.0
2022-09-28 09:50:00,309.01,310.03,308.12,308.12,8104.0,300.2508,301.2419,299.3861,299.3861,8104.0
2022-09-28 09:55:00,307.9,309.06,307.9,308.24,10326.0,299.1723,300.2994,299.1723,299.5027,10326.0
2022-09-28 10:00:00,308.41,310.19,307.98,308.4,28131.0,299.6678,301.3974,299.25,299.6581,28131.0
2022-09-28 10:05:00,308.22,308.87,307.32,307.34,9109.0,299.4832,300.1148,298.6087,298.6282,9109.0
2022-09-28 10:10:00,307.36,308.72,307.31,308.54,15575.0,298.6476,299.9691,298.599,299.7942,15575.0
2022-09-28 10:15:00,308.56,308.81,307.48,308.76,5818.0,299.8136,300.0565,298.7642,300.0079,5818.0
2022-09-28 10:20:00,308.9,309.94,308.71,309.73,8899.0,300.144,301.1545,299.9593,300.9504,8899.0
2022-09-28 10:25:00,309.94,310.66,309.45,310.66,7427.0,301.1545,301.8541,300.6784,301.8541,7427.0
2022-09-28 10:30:00,310.68,310.68,309.62,310.03,4702.0,301.8735,301.8735,300.8435,301.2419,4702.0
2022-09-28 10:35:00,310.02,311.13,310.02,310.81,5513.0,301.2322,302.3107,301.2322,301.9998,5513.0
2022-09-28 10:40:00,310.78,311.27,310.18,310.4,7469.0,301.9707,302.4468,301.3877,301.6014,7469.0
2022-09-28 10:45:00,310.38,311.26,310.29,311.21,3921.0,301.582,302.4371,301.4945,302.3885,3921.0
2022-09-28 10:50:00,311.47,311.49,310.77,311.38,5700.0,302.6411,302.6605,301.9609,302.5537,5700.0
2022-09-28 10:55:00,311.63,311.63,310.57,311.04,9690.0,302.7966,302.7966,301.7666,302.2233,9690.0
2022-09-28 11:00:00,310.96,311.74,310.5,311.19,4300.0,302.1456,302.9034,301.6986,302.369,4300.0
2022-09-28 11:05:00,311.09,311.52,310.86,311.31,2700.0,302.2719,302.6897,302.0484,302.4856,2700.0
2022-09-28 11:10:00,311.19,312.17,311.19,312.17,3500.0,302.369,303.3213,302.369,303.3213,3500.0
2022-09-28 11:15:00,312.15,312.36,311.69,312.25,3620.0,303.3018,303.5059,302.8549,303.399,3620.0
2022-09-28 11:20:00,312.41,313.4,312.41,313.19,6343.0,303.5545,304.5164,303.5545,304.3123,6343.0
2022-09-28 11:25:00,313.48,313.81,312.72,312.96,4735.0,304.5941,304.9148,303.8557,304.0889,4735.0
2022-09-28 11:30:00,312.72,312.91,312.21,312.25,4860.0,303.8557,304.0403,303.3601,303.399,4860.0
2022-09-28 11:35:00,312.41,312.87,311.93,311.96,5890.0,303.5545,304.0014,303.0881,303.1172,5890.0
2022-09-28 11:40:00,311.83,312.09,311.62,312.09,3100.0,302.9909,303.2435,302.7868,303.2435,3100.0
2022-09-28 11:45:00,312.3,313.45,312.15,313.24,6590.0,303.4476,304.565,303.3018,304.3609,6590.0
2022-09-28 11:50:00,313.13,313.77,313.06,313.77,3135.0,304.254,304.8759,304.186,304.8759,3135.0
2022-09-28 11:55:00,313.93,314.46,313.93,314.44,2700.0,305.0314,305.5463,305.0314,305.5269,2700.0
2022-09-28 12:00:00,314.53,314.62,314.1,314.5,5044.0,305.6144,305.7018,305.1966,305.5852,5044.0
2022-09-28 12:05:00,314.48,314.48,313.93,314.4,5039.0,305.5658,305.5658,305.0314,305.488,5039.0
2022-09-28 12:10:00,314.39,315.48,314.38,315.4,7044.0,305.4783,306.5374,305.4686,306.4597,7044.0
2022-09-28 12:15:00,315.23,315.74,315.15,315.73,6352.0,306.2945,306.7901,306.2168,306.7803,6352.0
2022-09-28 12:20:00,315.53,315.63,313.97,313.97,13797.0,306.586,306.6832,305.0702,305.0702,13797.0
2022-09-28 12:25:00,314.11,314.13,313.56,313.81,6672.0,305.2063,305.2257,304.6719,304.9148,6672.0
2022-09-28 12:30:00,314.03,314.08,313.58,313.71,3730.0,305.1285,305.1771,304.6913,304.8176,3730.0
2022-09-28 12:35:00,313.83,314.14,313.46,313.46,4016.0,304.9342,305.2354,304.5747,304.5747,4016.0
2022-09-28 12:40:00,313.42,314.33,313.42,314.25,4508.0,304.5358,305.42,304.5358,305.3423,4508.0
2022-09-28 12:45:00,314.28,314.58,313.88,313.97,7082.0,305.3714,305.6629,304.9828,305.0702,7082.0
2022-09-28 12:50:00,313.99,313.99,313.3,313.36,2100.0,305.0897,305.0897,304.4192,304.4775,2100.0
2022-09-28 12:55:00,313.26,313.7,313.08,313.58,2381.0,304.3804,304.8079,304.2055,304.6913,2381.0
2022-09-28 13:00:00,313.67,313.71,313.12,313.66,4600.0,304.7787,304.8176,304.2443,304.769,4600.0
2022-09-28 13:05:00,313.68,314.72,313.68,314.72,5422.0,304.7885,305.799,304.7885,305.799,5422.0
2022-09-28 13:10:00,314.71,314.71,314.06,314.2,2777.0,305.7893,305.7893,305.1577,305.2937,2777.0
2022-09-28 13:15:00,314.2,314.66,314.2,314.49,2650.0,305.2937,305.7407,305.2937,305.5755,2650.0
2022-09-28 13:20:00,314.5,314.51,313.87,313.95,4133.0,305.5852,305.5949,304.9731,305.0508,4133.0
2022-09-28 13:25:00,313.52,313.68,313.37,313.67,3900.0,304.633,304.7885,304.4872,304.7787,3900.0
2022-09-28 13:30:00,313.71,313.71,312.98,313.52,2638.0,304.8176,304.8176,304.1083,304.633,2638.0
2022-09-28 13:35:00,313.45,313.95,313.37,313.95,5000.0,304.565,305.0508,304.4872,305.0508,5000.0
2022-09-28 13:40:00,313.95,314.13,313.46,313.46,2100.0,305.0508,305.2257,304.5747,304.5747,2100.0
2022-09-28 13:45:00,313.3,313.37,312.45,312.93,4547.0,304.4192,304.4872,303.5933,304.0597,4547.0
2022-09-28 13:50:00,312.76,313.14,312.61,313.08,7186.0,303.8945,304.2638,303.7488,304.2055,7186.0
2022-09-28 13:55:00,312.92,313.76,312.91,313.59,7328.0,304.05,304.8662,304.0403,304.701,7328.0
2022-09-28 14:00:00,313.76,313.99,313.6,313.6,4201.0,304.8662,305.0897,304.7107,304.7107,4201.0
2022-09-28 14:05:00,313.96,314.27,313.96,314.22,3500.0,305.0605,305.3617,305.0605,305.3131,3500.0
2022-09-28 14:10:00,314.26,314.59,314.01,314.09,6139.0,305.352,305.6727,305.1091,305.1868,6139.0
2022-09-28 14:15:00,314.09,314.54,313.99,314.52,12977.0,305.1868,305.6241,305.0897,305.6046,12977.0
2022-09-28 14:20:00,314.51,314.51,314.05,314.06,5182.0,305.5949,305.5949,305.148,305.1577,5182.0
2022-09-28 14:25:00,314.0,314.62,313.87,314.55,5200.0,305.0994,305.7018,304.9731,305.6338,5200.0
2022-09-28 14:30:00,314.48,314.83,314.47,314.77,3537.0,305.5658,305.9059,305.5561,305.8476,3537.0
2022-09-28 14:35:00,314.76,315.21,314.76,315.21,5680.0,305.8378,306.2751,305.8378,306.2751,5680.0
2022-09-28 14:40:00,315.04,315.04,313.92,314.61,4280.0,306.1099,306.1099,305.0217,305.6921,4280.0
2022-09-28 14:45:00,314.83,315.06,314.54,315.03,9591.0,305.9059,306.1293,305.6241,306.1002,9591.0
2022-09-28 14:50:00,315.07,315.55,315.0,315.43,7344.0,306.1391,306.6054,306.071,306.4889,7344.0
2022-09-28 14:55:00,315.4,315.7,315.34,315.47,6150.0,306.4597,306.7512,306.4014,306.5277,6150.0
2022-09-28 15:00:00,315.3,316.43,314.99,316.16,13004.0,306.3625,307.4605,306.0613,307.1982,13004.0
2022-09-28 15:05:00,315.97,316.68,315.93,316.29,7628.0,307.0135,307.7034,306.9747,307.3245,7628.0
2022-09-28 15:10:00,316.23,316.76,316.18,316.3,9607.0,307.2662,307.7812,307.2176,307.3342,9607.0
2022-09-28 15:15:00,316.36,316.6,315.71,315.78,6236.0,307.3925,307.6257,306.7609,306.8289,6236.0
2022-09-28 15:20:00,315.97,316.13,315.6,315.95,3700.0,307.0135,307.169,306.654,306.9941,3700.0
2022-09-28 15:25:00,315.92,316.6,315.92,316.38,10197.0,306.965,307.6257,306.965,307.4119,10197.0
2022-09-28 15:30:00,316.41,316.66,316.08,316.53,18922.0,307.4411,307.684,307.1204,307.5577,18922.0
2022-09-28 15:35:00,316.45,316.55,315.95,316.08,11652.0,307.4799,307.5771,306.9941,307.1204,11652.0
2022-09-28 15:40:00,316.12,316.48,315.71,315.9,20204.0,307.1593,307.5091,306.7609,306.9455,20204.0
2022-09-28 15:45:00,315.86,316.32,315.7,315.95,88331.0,306.9067,307.3536,306.7512,306.9941,88331.0
2022-09-28 15:50:00,315.84,315.97,315.12,315.4,33886.0,306.8872,307.0135,306.1876,306.4597,33886.0
2022-09-28 15:55:00,315.47,316.37,315.44,315.68,123025.0,306.5277,307.4022,306.4986,306.7318,123025.0
2022-09-29 09:30:00,311.48,311.51,308.88,309.21,33611.0,302.6508,302.68,300.1245,300.4452,33611.0
2022-09-29 09:35:00,308.94,309.89,308.47,309.19,27648.0,300.1828,301.1059,299.7261,300.4257,27648.0
2022-09-29 09:40:00,309.14,309.14,307.67,307.79,23208.0,300.3771,300.3771,298.9488,299.0654,23208.0
2022-09-29 09:45:00,308.06,308.65,307.32,307.98,9083.0,299.3278,299.901,298.6087,299.25,9083.0
2022-09-29 09:50:00,308.35,310.12,308.34,309.96,11202.0,299.6095,301.3294,299.5998,301.1739,11202.0
2022-09-29 09:55:00,310.0,310.36,309.3,309.5,7528.0,301.2128,301.5626,300.5326,300.7269,7528.0
2022-09-29 10:00:00,309.54,309.63,307.05,308.28,17287.0,300.7658,300.8533,298.3464,299.5415,17287.0
2022-09-29 10:05:00,308.06,308.87,307.83,308.07,6676.0,299.3278,300.1148,299.1043,299.3375,6676.0
2022-09-29 10:10:00,308.16,308.69,308.05,308.05,4450.0,299.4249,299.9399,299.318,299.318,4450.0
2022-09-29 10:15:00,308.31,308.48,307.8,307.83,8659.0,299.5707,299.7359,299.0751,299.1043,8659.0
2022-09-29 10:20:00,307.81,308.91,307.52,307.6,10502.0,299.0848,300.1537,298.8031,298.8808,10502.0
2022-09-29 10:25:00,307.86,308.86,307.8,308.17,6453.0,299.1334,300.1051,299.0751,299.4346,6453.0
2022-09-29 10:30:00,308.18,308.34,307.17,307.63,13985.0,299.4444,299.5998,298.463,298.9099,13985.0
2022-09-29 10:35:00,307.66,308.85,307.43,308.58,9408.0,298.9391,300.0954,298.7156,299.833,9408.0
2022-09-29 10:40:00,308.5,309.54,308.49,309.35,8400.0,299.7553,300.7658,299.7456,300.5812,8400.0
2022-09-29 10:45:00,309.34,309.81,309.09,309.34,8504.0,300.5715,301.0282,300.3286,300.5715,8504.0
2022-09-29 10:50:00,309.17,309.93,309.11,309.38,20253.0,300.4063,301.1448,300.348,300.6103,20253.0
2022-09-29 10:55:00,309.59,310.11,309.25,309.65,7902.0,300.8144,301.3197,300.484,300.8727,7902.0
2022-09-29 11:00:00,309.52,310.03,309.37,309.56,13330.0,300.7464,301.2419,300.6006,300.7852,13330.0
2022-09-29 11:05:00,309.33,310.58,309.04,310.44,9547.0,300.5618,301.7763,300.28,301.6403,9547.0
2022-09-29 11:10:00,310.36,310.54,309.25,309.33,16134.0,301.5626,301.7375,300.484,300.5618,16134.0
2022-09-29 11:15:00,309.49,310.03,309.2,309.51,7745.0,300.7172,301.2419,300.4354,300.7367,7745.0
2022-09-29 11:20:00,309.44,309.82,308.98,309.38,12300.0,300.6686,301.0379,300.2217,300.6103,12300.0
2022-09-29 11:25:00,309.55,309.81,308.97,309.81,22130.0,300.7755,301.0282,300.212,301.0282,22130.0
2022-09-29 11:30:00,309.65,310.66,309.37,310.26,11650.0,300.8727,301.8541,300.6006,301.4654,11650.0
2022-09-29 11:35:00,310.36,310.66,309.8,310.26,2100.0,301.5626,301.8541,301.0184,301.4654,2100.0
2022-09-29 11:40:00,309.98,310.66,309.95,310.25,3190.0,301.1933,301.8541,301.1642,301.4557,3190.0
2022-09-29 11:45:00,310.54,310.83,310.26,310.71,1422.0,301.7375,302.0192,301.4654,301.9026,1422.0
2022-09-29 11:50:00,310.75,312.23,310.75,311.92,3400.0,301.9415,303.3796,301.9415,303.0783,3400.0
2022-09-29 11:55:00,312.0,312.12,311.09,311.19,3541.0,303.1561,303.2727,302.2719,302.369,3541.0
2022-09-29 12:00:00,311.19,311.73,310.77,311.57,3764.0,302.369,302.8937,301.9609,302.7383,3764.0
2022-09-29 12:05:00,311.8,311.94,311.27,311.62,10916.0,302.9617,303.0978,302.4468,302.7868,10916.0
2022-09-29 12:10:00,311.55,311.85,311.2,311.52,4400.0,302.7188,303.0103,302.3788,302.6897,4400.0
2022-09-29 12:15:00,311.25,311.44,310.15,310.15,11245.0,302.4273,302.612,301.3585,301.3585,11245.0
2022-09-29 12:20:00,310.14,310.28,309.69,310.28,15001.0,301.3488,301.4848,300.9116,301.4848,15001.0
2022-09-29 12:25:00,310.29,310.64,310.22,310.64,2513.0,301.4945,301.8346,301.4265,301.8346,2513.0
2022-09-29 12:30:00,310.61,310.79,310.11,310.55,1909.0,301.8055,301.9804,301.3197,301.7472,1909.0
2022-09-29 12:35:00,310.53,310.93,310.14,310.76,2400.0,301.7277,302.1164,301.3488,301.9512,2400.0
2022-09-29 12:40:00,310.74,310.74,310.11,310.69,2705.0,301.9318,301.9318,301.3197,301.8832,2705.0
2022-09-29 12:45:00,310.91,311.16,310.69,311.05,8600.0,302.097,302.3399,301.8832,302.233,8600.0
2022-09-29 12:50:00,310.98,311.21,310.69,311.12,2362.0,302.165,302.3885,301.8832,302.301,2362.0
2022-09-29 12:55:00,311.25,311.32,310.09,310.45,6400.0,302.4273,302.4954,301.3002,301.65,6400.0
2022-09-29 13:00:00,310.35,310.36,309.94,310.14,3350.0,301.5528,301.5626,301.1545,301.3488,3350.0
2022-09-29 13:05:00,310.22,310.36,309.6,309.6,2800.0,301.4265,301.5626,300.8241,300.8241,2800.0
2022-09-29 13:10:00,309.6,310.42,309.54,310.28,5194.0,300.8241,301.6209,300.7658,301.4848,5194.0
2022-09-29 13:15:00,310.28,310.62,310.07,310.4,15298.0,301.4848,301.8152,301.2808,301.6014,15298.0
2022-09-29 13:20:00,310.25,311.07,309.91,310.05,18065.0,301.4557,302.2524,301.1253,301.2614,18065.0
2022-09-29 13:25:00,310.06,310.31,309.43,309.43,7891.0,301.2711,301.514,300.6589,300.6589,7891.0
2022-09-29 13:30:00,309.05,309.62,308.85,309.58,7801.0,300.2897,300.8435,300.0954,300.8047,7801.0
2022-09-29 13:35:00,309.55,310.18,309.41,309.56,6172.0,300.7755,301.3877,300.6395,300.7852,6172.0
2022-09-29 13:40:00,309.16,309.16,308.34,308.38,3743.0,300.3966,300.3966,299.5998,299.6387,3743.0
2022-09-29 13:45:00,308.38,308.65,308.33,308.48,4781.0,299.6387,299.901,299.5901,299.7359,4781.0
2022-09-29 13:50:00,308.5,308.51,307.75,307.75,6100.0,299.7553,299.765,299.0265,299.0265,6100.0
2022-09-29 13:55:00,307.75,307.79,307.24,307.4,10720.0,299.0265,299.0654,298.531,298.6865,10720.0
2022-09-29 14:00:00,307.31,307.35,306.76,307.35,5811.0,298.599,298.6379,298.0646,298.6379,5811.0
2022-09-29 14:05:00,307.49,307.6,307.27,307.55,20300.0,298.7739,298.8808,298.5602,298.8322,20300.0
2022-09-29 14:10:00,307.68,307.79,307.2,307.2,3136.0,298.9585,299.0654,298.4921,298.4921,3136.0
2022-09-29 14:15:00,307.28,307.28,306.13,306.14,5103.0,298.5699,298.5699,297.4525,297.4622,5103.0
2022-09-29 14:20:00,306.14,306.92,306.12,306.66,28243.0,297.4622,298.2201,297.4428,297.9674,28243.0
2022-09-29 14:25:00,306.69,308.04,306.61,307.49,6600.0,297.9966,299.3083,297.9189,298.7739,6600.0
2022-09-29 14:30:00,307.56,308.13,307.18,307.19,8500.0,298.8419,299.3958,298.4727,298.4824,8500.0
2022-09-29 14:35:00,307.15,308.69,307.15,308.31,5863.0,298.4436,299.9399,298.4436,299.5707,5863.0
2022-09-29 14:40:00,308.43,308.43,307.43,307.54,5705.0,299.6873,299.6873,298.7156,298.8225,5705.0
2022-09-29 14:45:00,307.38,307.86,307.36,307.55,6355.0,298.667,299.1334,298.6476,298.8322,6355.0
2022-09-29 14:50:00,307.37,307.45,306.7,306.77,4205.0,298.6573,298.7351,298.0063,298.0743,4205.0
2022-09-29 14:55:00,306.86,307.51,306.85,307.13,6188.0,298.1618,298.7934,298.1521,298.4241,6188.0
2022-09-29 15:00:00,307.16,307.95,307.16,307.81,4600.0,298.4533,299.2209,298.4533,299.0848,4600.0
2022-09-29 15:05:00,307.93,308.29,307.51,307.78,6280.0,299.2014,299.5512,298.7934,299.0557,6280.0
2022-09-29 15:10:00,307.56,308.94,307.5,308.81,10504.0,298.8419,300.1828,298.7836,300.0565,10504.0
2022-09-29 15:15:00,308.72,309.67,308.56,309.67,11748.0,299.9691,300.8921,299.8136,300.8921,11748.0
2022-09-29 15:20:00,309.68,309.92,309.21,309.55,12085.0,300.9018,301.135,300.4452,300.7755,12085.0
2022-09-29 15:25:00,309.37,309.55,308.73,309.3,14169.0,300.6006,300.7755,299.9788,300.5326,14169.0
2022-09-29 15:30:00,309.22,310.21,309.06,310.02,20046.0,300.4549,301.4168,300.2994,301.2322,20046.0
2022-09-29 15:35:00,309.96,311.21,309.61,310.49,25366.0,301.1739,302.3885,300.8338,301.6889,25366.0
2022-09-29 15:40:00,310.63,310.9,309.38,310.29,24933.0,301.8249,302.0873,300.6103,301.4945,24933.0
2022-09-29 15:45:00,310.4,311.21,310.05,310.51,29520.0,301.6014,302.3885,301.2614,301.7083,29520.0
2022-09-29 15:50:00,310.64,311.31,310.32,310.86,49514.0,301.8346,302.4856,301.5237,302.0484,49514.0
2022-09-29 15:55:00,310.82,311.25,309.9,310.7,101717.0,302.0095,302.4273,301.1156,301.8929,101717.0
2022-09-30 09:30:00,302.79,308.88,302.7,308.06,48011.0,294.2071,300.1245,294.1197,299.3278,48011.0
2022-09-30 09:35:00,308.47,308.47,304.41,304.73,13059.0,299.7261,299.7261,295.7812,296.0922,13059.0
2022-09-30 09:40:00,304.84,306.2,303.98,305.27,20375.0,296.199,297.5205,295.3634,296.6168,20375.0
2022-09-30 09:45:00,305.26,305.26,302.34,304.35,20531.0,296.6071,296.6071,293.7699,295.7229,20531.0
2022-09-30 09:50:00,304.57,307.79,303.83,306.87,15632.0,295.9367,299.0654,295.2177,298.1715,15632.0
2022-09-30 09:55:00,306.94,307.97,306.67,306.89,14435.0,298.2395,299.2403,297.9772,298.1909,14435.0
2022-09-30 10:00:00,307.02,307.42,305.73,307.14,9287.0,298.3172,298.7059,297.0638,298.4338,9287.0
2022-09-30 10:05:00,306.85,307.9,306.71,307.84,6755.0,298.1521,299.1723,298.016,299.114,6755.0
2022-09-30 10:10:00,307.85,309.01,307.05,307.79,8043.0,299.1237,300.2508,298.3464,299.0654,8043.0
2022-09-30 10:15:00,307.79,308.32,306.37,307.78,10215.0,299.0654,299.5804,297.6857,299.0557,10215.0
2022-09-30 10:20:00,307.5,308.31,306.67,307.56,6375.0,298.7836,299.5707,297.9772,298.8419,6375.0
2022-09-30 10:25:00,307.76,308.93,307.01,308.93,7737.0,299.0363,300.1731,298.3075,300.1731,7737.0
2022-09-30 10:30:00,308.83,310.39,308.35,310.27,7009.0,300.0759,301.5917,299.6095,301.4751,7009.0
2022-09-30 10:35:00,310.34,310.8,309.63,309.66,8462.0,301.5431,301.9901,300.8533,300.8824,8462.0
2022-09-30 10:40:00,309.79,309.79,308.26,308.88,14072.0,301.0087,301.0087,299.5221,300.1245,14072.0
2022-09-30 10:45:00,309.16,309.43,307.96,308.88,8973.0,300.3966,300.6589,299.2306,300.1245,8973.0
2022-09-30 10:50:00,309.57,309.57,308.88,309.21,3134.0,300.795,300.795,300.1245,300.4452,3134.0
2022-09-30 10:55:00,309.53,309.67,308.64,309.6,3100.0,300.7561,300.8921,299.8913,300.8241,3100.0
2022-09-30 11:00:00,309.97,310.5,309.14,310.36,5099.0,301.1836,301.6986,300.3771,301.5626,5099.0
2022-09-30 11:05:00,310.34,311.49,310.34,311.47,2900.0,301.5431,302.6605,301.5431,302.6411,2900.0
2022-09-30 11:10:00,311.29,311.81,311.21,311.35,2000.0,302.4662,302.9715,302.3885,302.5245,2000.0
2022-09-30 11:15:00,311.52,311.98,311.3,311.32,5355.0,302.6897,303.1366,302.4759,302.4954,5355.0
2022-09-30 11:20:00,311.15,311.45,310.84,311.25,3120.0,302.3302,302.6217,302.029,302.4273,3120.0
2022-09-30 11:25:00,311.45,311.88,311.03,311.15,12961.0,302.6217,303.0395,302.2136,302.3302,12961.0
2022-09-30 11:30:00,311.38,311.8,311.18,311.3,2579.0,302.5537,302.9617,302.3593,302.4759,2579.0
2022-09-30 11:35:00,311.0,311.17,310.26,310.26,4600.0,302.1844,302.3496,301.4654,301.4654,4600.0
2022-09-30 11:40:00,310.5,310.51,309.23,309.4,3212.0,301.6986,301.7083,300.4646,300.6298,3212.0
2022-09-30 11:45:00,309.33,309.64,308.9,309.02,2612.0,300.5618,300.863,300.144,300.2605,2612.0
2022-09-30 11:50:00,308.83,309.42,308.81,308.84,2621.0,300.0759,300.6492,300.0565,300.0857,2621.0
2022-09-30 11:55:00,308.75,309.36,308.59,309.36,3010.0,299.9982,300.5909,299.8427,300.5909,3010.0
2022-09-30 12:00:00,308.43,308.43,307.81,308.22,3621.0,299.6873,299.6873,299.0848,299.4832,3621.0
2022-09-30 12:05:00,308.21,308.28,307.67,307.74,4013.0,299.4735,299.5415,298.9488,299.0168,4013.0
2022-09-30 12:10:00,307.49,308.0,307.47,307.77,2888.0,298.7739,299.2695,298.7545,299.046,2888.0
2022-09-30 12:15:00,307.94,308.18,307.92,308.11,1305.0,299.2112,299.4444,299.1917,299.3763,1305.0
2022-09-30 12:20:00,307.93,307.93,306.56,307.0,5512.0,299.2014,299.2014,297.8703,298.2978,5512.0
2022-09-30 12:25:00,307.06,307.24,306.69,307.13,3807.0,298.3561,298.531,297.9966,298.4241,3807.0
2022-09-30 12:30:00,306.91,307.57,306.89,307.28,5432.0,298.2104,298.8517,298.1909,298.5699,5432.0
2022-09-30 12:35:00,307.26,308.2,307.26,308.09,2138.0,298.5504,299.4638,298.5504,299.3569,2138.0
2022-09-30 12:40:00,308.11,308.41,307.86,308.29,2609.0,299.3763,299.6678,299.1334,299.5512,2609.0
2022-09-30 12:45:00,308.21,308.63,307.99,308.41,2605.0,299.4735,299.8816,299.2597,299.6678,2605.0
2022-09-30 12:50:00,308.47,308.47,307.78,307.78,1447.0,299.7261,299.7261,299.0557,299.0557,1447.0
2022-09-30 12:55:00,307.69,307.97,307.55,307.59,2308.0,298.9682,299.2403,298.8322,298.8711,2308.0
2022-09-30 13:00:00,307.49,307.75,307.29,307.62,3925.0,298.7739,299.0265,298.5796,298.9002,3925.0
2022-09-30 13:05:00,307.86,308.54,307.61,308.05,3200.0,299.1334,299.7942,298.8905,299.318,3200.0
2022-09-30 13:10:00,308.06,308.39,307.98,307.98,1712.0,299.3278,299.6484,299.25,299.25,1712.0
2022-09-30 13:15:00,308.01,308.57,307.79,307.83,4441.0,299.2792,299.8233,299.0654,299.1043,4441.0
2022-09-30 13:20:00,307.99,308.3,307.76,308.14,6005.0,299.2597,299.561,299.0363,299.4055,6005.0
2022-09-30 13:25:00,308.14,309.19,307.87,309.0,6741.0,299.4055,300.4257,299.1431,300.2411,6741.0
2022-09-30 13:30:00,308.83,308.98,308.36,308.49,4589.0,300.0759,300.2217,299.6193,299.7456,4589.0
2022-09-30 13:35:00,307.82,307.82,306.23,306.23,2779.0,299.0946,299.0946,297.5496,297.5496,2779.0
2022-09-30 13:40:00,306.24,306.44,305.93,305.93,2592.0,297.5594,297.7537,297.2581,297.2581,2592.0
2022-09-30 13:45:00,305.87,305.87,305.51,305.57,1900.0,297.1998,297.1998,296.85,296.9083,1900.0
2022-09-30 13:50:00,305.4,306.11,305.37,305.8,3408.0,296.7432,297.433,296.714,297.1318,3408.0
2022-09-30 13:55:00,306.0,306.0,305.4,305.4,2960.0,297.3262,297.3262,296.7432,296.7432,2960.0
2022-09-30 14:00:00,305.46,305.9,305.2,305.44,6339.0,296.8015,297.229,296.5488,296.782,6339.0
2022-09-30 14:05:00,305.55,305.87,305.29,305.63,5247.0,296.8889,297.1998,296.6363,296.9666,5247.0
2022-09-30 14:10:00,305.79,306.3,305.79,306.2,5561.0,297.1221,297.6176,297.1221,297.5205,5561.0
2022-09-30 14:15:00,306.21,306.45,305.81,305.85,9236.0,297.5302,297.7634,297.1415,297.1804,9236.0
2022-09-30 14:20:00,305.84,305.85,305.08,305.73,10861.0,297.1707,297.1804,296.4322,297.0638,10861.0
2022-09-30 14:25:00,305.51,305.84,305.25,305.48,3135.0,296.85,297.1707,296.5974,296.8209,3135.0
2022-09-30 14:30:00,305.92,306.4,305.6,306.33,6144.0,297.2484,297.7148,296.9375,297.6468,6144.0
2022-09-30 14:35:00,306.11,306.34,305.23,305.48,6104.0,297.433,297.6565,296.578,296.8209,6104.0
2022-09-30 14:40:00,305.49,305.49,304.5,304.73,3162.0,296.8306,296.8306,295.8687,296.0922,3162.0
2022-09-30 14:45:00,304.79,304.92,303.86,304.23,5196.0,296.1505,296.2768,295.2468,295.6063,5196.0
2022-09-30 14:50:00,304.16,304.18,303.63,303.72,3945.0,295.5383,295.5577,295.0233,295.1108,3945.0
2022-09-30 14:55:00,303.64,303.77,303.18,303.46,7146.0,295.033,295.1594,294.5861,294.8582,7146.0
2022-09-30 15:00:00,303.42,305.03,303.3,304.6,5721.0,294.8193,296.3836,294.7027,295.9658,5721.0
2022-09-30 15:05:00,304.89,305.11,304.0,304.13,3457.0,296.2476,296.4614,295.3828,295.5092,3457.0
2022-09-30 15:10:00,304.09,304.56,303.44,303.56,8081.0,295.4703,295.927,294.8387,294.9553,8081.0
2022-09-30 15:15:00,303.42,304.08,303.2,304.04,6445.0,294.8193,295.4606,294.6055,295.4217,6445.0
2022-09-30 15:20:00,303.96,304.07,303.21,303.76,8618.0,295.344,295.4509,294.6152,295.1496,8618.0
2022-09-30 15:25:00,303.8,304.3,302.96,304.3,10406.0,295.1885,295.6743,294.3723,295.6743,10406.0
2022-09-30 15:30:00,304.42,304.93,303.79,303.93,8213.0,295.7909,296.2865,295.1788,295.3148,8213.0
2022-09-30 15:35:00,303.88,304.58,303.64,304.02,11344.0,295.2662,295.9464,295.033,295.4023,11344.0
2022-09-30 15:40:00,303.93,304.97,303.91,304.81,22991.0,295.3148,296.3253,295.2954,296.1699,22991.0
2022-09-30 15:45:00,304.87,305.42,304.55,305.12,26534.0,296.2282,296.7626,295.9173,296.4711,26534.0
2022-09-30 15:50:00,305.05,305.05,302.88,303.28,53738.0,296.4031,296.4031,294.2946,294.6833,53738.0
2022-09-30 15:55:00,303.27,303.4,302.38,302.99,111983.0,294.6735,294.7999,293.8088,294.4015,111983.0
2022-10-03 09:30:00,306.19,308.02,305.0,306.86,24415.0,297.5108,299.2889,296.3545,298.1618,24415.0
2022-10-03 09:35:00,306.86,307.91,305.32,306.66,13760.0,298.1618,299.182,296.6654,297.9674,13760.0
2022-10-03 09:40:00,306.74,308.84,304.77,308.67,12314.0,298.0452,300.0857,296.131,299.9205,12314.0
2022-10-03 09:45:00,308.49,310.87,308.48,310.12,12292.0,299.7456,302.0581,299.7359,301.3294,12292.0
2022-10-03 09:50:00,310.59,312.2,310.1,312.2,12974.0,301.786,303.3504,301.3099,303.3504,12974.0
2022-10-03 09:55:00,312.14,312.71,310.47,310.97,9562.0,303.2921,303.846,301.6694,302.1553,9562.0
2022-10-03 10:00:00,311.56,313.9,310.89,313.48,19916.0,302.7285,305.0022,302.0775,304.5941,19916.0
2022-10-03 10:05:00,313.5,314.51,313.29,313.73,14712.0,304.6136,305.5949,304.4095,304.837,14712.0
2022-10-03 10:10:00,313.77,314.43,312.94,314.0,7054.0,304.8759,305.5172,304.0694,305.0994,7054.0
2022-10-03 10:15:00,314.38,316.17,314.21,315.73,8117.0,305.4686,307.2079,305.3034,306.7803,8117.0
2022-10-03 10:20:00,315.73,317.27,315.14,316.92,8081.0,306.7803,308.2767,306.2071,307.9366,8081.0
2022-10-03 10:25:00,317.27,318.45,316.93,318.29,8413.0,308.2767,309.4232,307.9463,309.2678,8413.0
2022-10-03 10:30:00,318.41,319.09,317.63,317.71,22399.0,309.3844,310.0451,308.6265,308.7042,22399.0
2022-10-03 10:35:00,317.72,318.04,316.82,317.33,13465.0,308.7139,309.0249,307.8395,308.335,13465.0
2022-10-03 10:40:00,317.46,317.48,316.18,316.75,22414.0,308.4613,308.4807,307.2176,307.7714,22414.0
2022-10-03 10:45:00,317.05,317.58,316.68,317.23,18424.0,308.0629,308.5779,307.7034,308.2378,18424.0
2022-10-03 10:50:00,317.28,317.37,316.12,316.12,9107.0,308.2864,308.3739,307.1593,307.1593,9107.0
2022-10-03 10:55:00,316.01,316.73,315.67,316.03,14845.0,307.0524,307.752,306.722,307.0718,14845.0
2022-10-03 11:00:00,316.12,316.65,315.59,316.24,10269.0,307.1593,307.6743,306.6443,307.2759,10269.0
2022-10-03 11:05:00,316.34,317.06,316.13,316.71,6630.0,307.3731,308.0726,307.169,307.7326,6630.0
2022-10-03 11:10:00,316.93,317.33,316.15,316.73,8530.0,307.9463,308.335,307.1884,307.752,8530.0
2022-10-03 11:15:00,316.62,317.59,316.62,316.72,12783.0,307.6451,308.5876,307.6451,307.7423,12783.0
2022-10-03 11:20:00,316.75,316.98,315.73,316.3,7438.0,307.7714,307.9949,306.7803,307.3342,7438.0
2022-10-03 11:25:00,316.31,316.4,315.84,316.26,10548.0,307.3439,307.4314,306.8872,307.2953,10548.0
2022-10-03 11:30:00,316.53,316.57,315.38,315.5,6316.0,307.5577,307.5965,306.4403,306.5569,6316.0
2022-10-03 11:35:00,315.46,315.57,314.41,314.95,23859.0,306.518,306.6249,305.4978,306.0225,23859.0
2022-10-03 11:40:00,315.09,315.48,313.7,314.16,26634.0,306.1585,306.5374,304.8079,305.2549,26634.0
2022-10-03 11:45:00,314.38,314.96,313.65,314.44,10592.0,305.4686,306.0322,304.7593,305.5269,10592.0
2022-10-03 11:50:00,314.58,315.8,314.58,315.3,6514.0,305.6629,306.8484,305.6629,306.3625,6514.0
2022-10-03 11:55:00,314.97,315.53,314.82,315.13,7793.0,306.0419,306.586,305.8961,306.1974,7793.0
2022-10-03 12:00:00,315.38,316.16,315.21,316.15,4552.0,306.4403,307.1982,306.2751,307.1884,4552.0
2022-10-03 12:05:00,316.03,316.65,315.75,316.65,5616.0,307.0718,307.6743,306.7998,307.6743,5616.0
2022-10-03 12:10:00,316.95,317.02,316.55,316.74,6867.0,307.9658,308.0338,307.5771,307.7617,6867.0
2022-10-03 12:15:00,316.54,316.69,316.12,316.27,2720.0,307.5674,307.7131,307.1593,307.305,2720.0
2022-10-03 12:20:00,316.07,316.07,314.96,315.62,3640.0,307.1107,307.1107,306.0322,306.6735,3640.0
2022-10-03 12:25:00,315.83,316.21,314.79,315.05,5753.0,306.8775,307.2467,305.867,306.1196,5753.0
2022-10-03 12:30:00,314.81,315.49,314.6,315.31,4529.0,305.8864,306.5472,305.6824,306.3723,4529.0
2022-10-03 12:35:00,315.37,315.48,314.79,315.48,1990.0,306.4306,306.5374,305.867,306.5374,1990.0
2022-10-03 12:40:00,315.55,315.59,314.75,315.03,1978.0,306.6054,306.6443,305.8281,306.1002,1978.0
2022-10-03 12:45:00,315.09,315.36,314.8,314.8,2500.0,306.1585,306.4208,305.8767,305.8767,2500.0
2022-10-03 12:50:00,314.92,315.05,314.4,314.95,2100.0,305.9933,306.1196,305.488,306.0225,2100.0
2022-10-03 12:55:00,314.97,315.61,314.8,315.35,4705.0,306.0419,306.6637,305.8767,306.4111,4705.0
2022-10-03 13:00:00,315.37,315.47,315.13,315.43,1750.0,306.4306,306.5277,306.1974,306.4889,1750.0
2022-10-03 13:05:00,315.52,316.16,315.3,315.9,3106.0,306.5763,307.1982,306.3625,306.9455,3106.0
2022-10-03 13:10:00,315.87,316.28,315.67,315.79,3364.0,306.9164,307.3148,306.722,306.8386,3364.0
2022-10-03 13:15:00,315.67,315.83,315.32,315.65,2733.0,306.722,306.8775,306.382,306.7026,2733.0
2022-10-03 13:20:00,315.58,316.94,315.58,316.71,16569.0,306.6346,307.956,306.6346,307.7326,16569.0
2022-10-03 13:25:00,317.05,317.16,316.61,316.97,1800.0,308.0629,308.1698,307.6354,307.9852,1800.0
2022-10-03 13:30:00,317.14,317.94,316.98,317.94,3500.0,308.1504,308.9277,307.9949,308.9277,3500.0
2022-10-03 13:35:00,317.83,318.11,317.55,317.71,3315.0,308.8208,309.0929,308.5488,308.7042,3315.0
2022-10-03 13:40:00,317.74,318.09,317.74,317.94,1700.0,308.7334,309.0735,308.7334,308.9277,1700.0
2022-10-03 13:45:00,318.0,318.15,317.15,317.23,8309.0,308.986,309.1318,308.1601,308.2378,8309.0
2022-10-03 13:50:00,317.24,317.45,317.02,317.43,34811.0,308.2475,308.4516,308.0338,308.4322,34811.0
2022-10-03 13:55:00,317.13,317.99,317.07,317.87,6400.0,308.1407,308.9763,308.0824,308.8597,6400.0
2022-10-03 14:00:00,317.99,318.4,317.72,317.95,6917.0,308.9763,309.3747,308.7139,308.9374,6917.0
2022-10-03 14:05:00,318.04,318.63,317.81,318.12,9300.0,309.0249,309.5981,308.8014,309.1026,9300.0
2022-10-03 14:10:00,318.18,319.08,318.18,319.0,8946.0,309.1609,310.0354,309.1609,309.9577,8946.0
2022-10-03 14:15:00,319.12,319.6,319.07,319.6,6404.0,310.0743,310.5406,310.0257,310.5406,6404.0
2022-10-03 14:20:00,319.62,320.26,319.61,320.0,5401.0,310.5601,311.1819,310.5504,310.9293,5401.0
2022-10-03 14:25:00,320.09,320.09,319.37,320.05,16059.0,311.0168,311.0168,310.3172,310.9779,16059.0
2022-10-03 14:30:00,320.0,320.04,319.51,319.9,5335.0,310.9293,310.9682,310.4532,310.8321,5335.0
2022-10-03 14:35:00,319.83,320.43,319.71,320.42,5004.0,310.7641,311.3471,310.6475,311.3374,5004.0
2022-10-03 14:40:00,320.57,320.71,320.2,320.5,2904.0,311.4832,311.6192,311.1236,311.4151,2904.0
2022-10-03 14:45:00,320.41,320.89,320.19,320.33,8510.0,311.3277,311.7941,311.1139,311.25,8510.0
2022-10-03 14:50:00,320.24,320.68,320.08,320.21,5038.0,311.1625,311.59,311.007,311.1334,5038.0
2022-10-03 14:55:00,320.23,320.95,319.99,320.38,6025.0,311.1528,311.8524,310.9196,311.2985,6025.0
2022-10-03 15:00:00,320.37,320.49,320.0,320.1,4981.0,311.2888,311.4054,310.9293,311.0265,4981.0
2022-10-03 15:05:00,320.17,320.55,320.17,320.24,9683.0,311.0945,311.4637,311.0945,311.1625,9683.0
2022-10-03 15:10:00,320.21,320.22,319.69,319.97,12030.0,311.1334,311.1431,310.6281,310.9002,12030.0
2022-10-03 15:15:00,319.98,319.98,318.64,318.77,13017.0,310.9099,310.9099,309.6079,309.7342,13017.0
2022-10-03 15:20:00,318.66,319.6,318.5,319.14,12199.0,309.6273,310.5406,309.4718,310.0937,12199.0
2022-10-03 15:25:00,319.1,319.71,319.1,319.33,27911.0,310.0548,310.6475,310.0548,310.2783,27911.0
2022-10-03 15:30:00,319.38,319.43,318.59,318.96,13933.0,310.3269,310.3755,309.5593,309.9188,13933.0
2022-10-03 15:35:00,318.94,319.16,318.27,318.28,14435.0,309.8994,310.1131,309.2483,309.2581,14435.0
2022-10-03 15:40:00,318.18,318.19,317.29,317.49,15880.0,309.1609,309.1706,308.2961,308.4905,15880.0
2022-10-03 15:45:00,317.48,318.27,317.02,317.09,21136.0,308.4807,309.2483,308.0338,308.1018,21136.0
2022-10-03 15:50:00,317.04,317.14,316.45,316.78,50673.0,308.0532,308.1504,307.4799,307.8006,50673.0
2022-10-03 15:55:00,316.62,316.64,316.12,316.44,75872.0,307.6451,307.6646,307.1593,307.4702,75872.0
2022-10-04 09:30:00,329.71,330.84,325.79,326.05,48113.0,320.3641,321.462,316.5552,316.8078,48113.0
2022-10-04 09:35:00,326.43,328.12,324.8,327.61,53476.0,317.177,318.8191,315.5933,318.3236,53476.0
2022-10-04 09:40:00,328.1,328.34,324.99,326.02,21254.0,318.7997,319.0329,315.7779,316.7787,21254.0
2022-10-04 09:45:00,325.67,327.0,325.62,326.13,5907.0,316.4386,317.7309,316.39,316.8856,5907.0
2022-10-04 09:50:00,326.31,327.01,325.5,325.76,15389.0,317.0604,317.7406,316.2734,316.526,15389.0
2022-10-04 09:55:00,325.79,328.04,325.7,327.6,11784.0,316.5552,318.7414,316.4677,318.3139,11784.0
2022-10-04 10:00:00,327.61,329.52,327.61,328.99,4842.0,318.3236,320.1795,318.3236,319.6645,4842.0
2022-10-04 10:05:00,328.99,329.17,327.97,328.4,8560.0,319.6645,319.8394,318.6734,319.0912,8560.0
2022-10-04 10:10:00,328.09,328.32,327.5,327.5,7073.0,318.79,319.0135,318.2167,318.2167,7073.0
2022-10-04 10:15:00,327.6,328.19,327.45,327.66,6591.0,318.3139,318.8872,318.1681,318.3722,6591.0
2022-10-04 10:20:00,327.56,327.58,325.99,326.27,11536.0,318.275,318.2944,316.7495,317.0216,11536.0
2022-10-04 10:25:00,326.16,327.36,325.95,326.67,8212.0,316.9147,318.0807,316.7107,317.4102,8212.0
2022-10-04 10:30:00,327.0,327.2,326.51,327.06,4674.0,317.7309,317.9252,317.2548,317.7892,4674.0
2022-10-04 10:35:00,327.48,327.58,326.46,326.46,6590.0,318.1973,318.2944,317.2062,317.2062,6590.0
2022-10-04 10:40:00,326.92,327.39,326.06,326.41,10790.0,317.6532,318.1098,316.8175,317.1576,10790.0
2022-10-04 10:45:00,326.79,326.79,326.09,326.42,6684.0,317.5268,317.5268,316.8467,317.1673,6684.0
2022-10-04 10:50:00,326.53,327.04,325.92,326.61,10922.0,317.2742,317.7698,316.6815,317.3519,10922.0
2022-10-04 10:55:00,326.8,326.85,326.24,326.43,7939.0,317.5366,317.5851,316.9924,317.177,7939.0
2022-10-04 11:00:00,326.44,326.87,325.66,325.79,6578.0,317.1868,317.6046,316.4289,316.5552,6578.0
2022-10-04 11:05:00,325.98,326.99,325.85,326.38,7000.0,316.7398,317.7212,316.6135,317.1285,7000.0
2022-10-04 11:10:00,326.21,326.63,325.89,326.55,4082.0,316.9633,317.3714,316.6524,317.2936,4082.0
2022-10-04 11:15:00,326.82,327.12,326.37,326.46,6674.0,317.556,317.8475,317.1187,317.2062,6674.0
2022-10-04 11:20:00,326.37,326.53,326.05,326.5,5341.0,317.1187,317.2742,316.8078,317.2451,5341.0
2022-10-04 11:25:00,326.47,326.98,326.15,326.6,9831.0,317.2159,317.7115,316.905,317.3422,9831.0
2022-10-04 11:30:00,326.59,327.4,326.35,326.89,10120.0,317.3325,318.1196,317.0993,317.624,10120.0
2022-10-04 11:35:00,327.12,327.99,327.08,327.97,5380.0,317.8475,318.6928,317.8086,318.6734,5380.0
2022-10-04 11:40:00,327.91,327.91,326.86,326.86,4750.0,318.6151,318.6151,317.5949,317.5949,4750.0
2022-10-04 11:45:00,326.69,326.85,326.31,326.69,7012.0,317.4297,317.5851,317.0604,317.4297,7012.0
2022-10-04 11:50:00,326.77,328.08,326.77,327.63,7550.0,317.5074,318.7803,317.5074,318.343,7550.0
2022-10-04 11:55:00,327.6,328.3,327.15,328.3,4695.0,318.3139,318.994,317.8766,318.994,4695.0
2022-10-04 12:00:00,328.45,328.45,328.06,328.34,3435.0,319.1398,319.1398,318.7608,319.0329,3435.0
2022-10-04 12:05:00,328.49,328.72,328.08,328.48,5500.0,319.1787,319.4021,318.7803,319.1689,5500.0
2022-10-04 12:10:00,328.52,328.95,328.2,328.53,4600.0,319.2078,319.6256,318.8969,319.2175,4600.0
2022-10-04 12:15:00,328.47,328.47,327.52,327.54,5100.0,319.1592,319.1592,318.2361,318.2556,5100.0
2022-10-04 12:20:00,327.64,327.64,326.55,326.78,5600.0,318.3527,318.3527,317.2936,317.5171,5600.0
2022-10-04 12:25:00,326.96,328.25,326.89,327.39,5155.0,317.692,318.9455,317.624,318.1098,5155.0
2022-10-04 12:30:00,327.6,327.92,327.24,327.29,4887.0,318.3139,318.6248,317.9641,318.0127,4887.0
2022-10-04 12:35:00,327.25,327.63,326.88,326.94,9923.0,317.9738,318.343,317.6143,317.6726,9923.0
2022-10-04 12:40:00,326.72,327.04,326.49,326.81,3813.0,317.4588,317.7698,317.2353,317.5463,3813.0
2022-10-04 12:45:00,326.83,326.83,325.77,325.77,6470.0,317.5657,317.5657,316.5358,316.5358,6470.0
2022-10-04 12:50:00,325.73,326.02,325.0,325.36,14410.0,316.4969,316.7787,315.7876,316.1374,14410.0
2022-10-04 12:55:00,325.3,325.6,325.1,325.52,6325.0,316.0791,316.3706,315.8847,316.2928,6325.0
2022-10-04 13:00:00,325.53,326.21,325.38,326.13,9409.0,316.3026,316.9633,316.1568,316.8856,9409.0
2022-10-04 13:05:00,326.23,326.23,325.38,325.55,4424.0,316.9827,316.9827,316.1568,316.322,4424.0
2022-10-04 13:10:00,325.64,325.73,324.54,324.71,5402.0,316.4094,316.4969,315.3406,315.5058,5402.0
2022-10-04 13:15:00,324.68,324.68,323.65,323.72,6136.0,315.4767,315.4767,314.4758,314.5439,6136.0
2022-10-04 13:20:00,323.49,324.09,323.33,323.76,13562.0,314.3204,314.9034,314.1649,314.5827,13562.0
2022-10-04 13:25:00,323.74,324.69,323.73,324.69,11234.0,314.5633,315.4864,314.5536,315.4864,11234.0
2022-10-04 13:30:00,324.94,325.52,324.78,325.52,5837.0,315.7293,316.2928,315.5738,316.2928,5837.0
2022-10-04 13:35:00,325.6,325.64,325.07,325.38,18394.0,316.3706,316.4094,315.8556,316.1568,18394.0
2022-10-04 13:40:00,325.52,326.39,325.44,325.95,5031.0,316.2928,317.1382,316.2151,316.7107,5031.0
2022-10-04 13:45:00,325.92,326.6,325.92,326.37,3231.0,316.6815,317.3422,316.6815,317.1187,3231.0
2022-10-04 13:50:00,326.71,327.96,326.7,327.28,2730.0,317.4491,318.6637,317.4394,318.003,2730.0
2022-10-04 13:55:00,327.22,327.77,327.22,327.44,4996.0,317.9447,318.4791,317.9447,318.1584,4996.0
2022-10-04 14:00:00,327.43,327.95,327.43,327.73,5216.0,318.1487,318.654,318.1487,318.4402,5216.0
2022-10-04 14:05:00,327.52,327.76,326.77,327.76,2900.0,318.2361,318.4693,317.5074,318.4693,2900.0
2022-10-04 14:10:00,327.99,328.16,327.55,327.63,4155.0,318.6928,318.858,318.2653,318.343,4155.0
2022-10-04 14:15:00,327.63,327.85,327.19,327.19,3722.0,318.343,318.5568,317.9155,317.9155,3722.0
2022-10-04 14:20:00,327.25,327.84,327.25,327.84,2076.0,317.9738,318.5471,317.9738,318.5471,2076.0
2022-10-04 14:25:00,327.77,327.9,326.71,326.71,4945.0,318.4791,318.6054,317.4491,317.4491,4945.0
2022-10-04 14:30:00,326.8,327.31,326.8,327.18,1949.0,317.5366,318.0321,317.5366,317.9058,1949.0
2022-10-04 14:35:00,327.3,327.6,327.01,327.25,2824.0,318.0224,318.3139,317.7406,317.9738,2824.0
2022-10-04 14:40:00,327.35,327.48,327.19,327.42,3524.0,318.071,318.1973,317.9155,318.139,3524.0
2022-10-04 14:45:00,327.47,327.83,327.35,327.77,4671.0,318.1876,318.5374,318.071,318.4791,4671.0
2022-10-04 14:50:00,327.67,328.17,327.58,328.05,1500.0,318.3819,318.8677,318.2944,318.7511,1500.0
2022-10-04 14:55:00,327.95,328.25,327.72,327.89,5530.0,318.654,318.9455,318.4305,318.5957,5530.0
2022-10-04 15:00:00,327.85,328.14,327.55,327.85,4341.0,318.5568,318.8386,318.2653,318.5568,4341.0
2022-10-04 15:05:00,327.7,327.81,327.16,327.27,2400.0,318.411,318.5179,317.8864,317.9932,2400.0
2022-10-04 15:10:00,327.19,327.2,326.21,327.01,4300.0,317.9155,317.9252,316.9633,317.7406,4300.0
2022-10-04 15:15:00,327.01,327.39,326.88,326.88,5700.0,317.7406,318.1098,317.6143,317.6143,5700.0
2022-10-04 15:20:00,326.89,327.05,325.91,326.69,10926.0,317.624,317.7795,316.6718,317.4297,10926.0
2022-10-04 15:25:00,326.6,327.2,326.51,326.81,5414.0,317.3422,317.9252,317.2548,317.5463,5414.0
2022-10-04 15:30:00,326.81,327.01,326.33,326.48,5162.0,317.5463,317.7406,317.0799,317.2256,5162.0
2022-10-04 15:35:00,326.58,327.05,326.13,326.88,6425.0,317.3228,317.7795,316.8856,317.6143,6425.0
2022-10-04 15:40:00,326.68,327.0,326.23,326.26,12941.0,317.42,317.7309,316.9827,317.0119,12941.0
2022-10-04 15:45:00,326.13,326.93,326.08,326.08,17067.0,316.8856,317.6629,316.837,316.837,17067.0
2022-10-04 15:50:00,326.44,326.82,326.12,326.63,21320.0,317.1868,317.556,316.8758,317.3714,21320.0
2022-10-04 15:55:00,326.84,327.56,326.58,327.4,54413.0,317.5754,318.275,317.3228,318.1196,54413.0
2022-10-05 09:30:00,320.26,321.03,318.29,319.94,44970.0,311.1819,311.9301,309.2678,310.871,44970.0
2022-10-05 09:35:00,319.52,319.6,316.87,317.21,15476.0,310.4629,310.5406,307.888,308.2184,15476.0
2022-10-05 09:40:00,317.48,319.53,316.36,319.53,27883.0,308.4807,310.4726,307.3925,310.4726,27883.0
2022-10-05 09:45:00,319.23,320.83,318.37,320.74,13789.0,310.1811,311.7358,309.3455,311.6483,13789.0
2022-10-05 09:50:00,320.74,320.75,319.38,319.39,5095.0,311.6483,311.6581,310.3269,310.3366,5095.0
2022-10-05 09:55:00,319.67,320.99,319.41,320.99,6150.0,310.6087,311.8912,310.356,311.8912,6150.0
2022-10-05 10:00:00,320.79,321.94,317.29,317.98,19727.0,311.6969,312.8143,308.2961,308.9666,19727.0
2022-10-05 10:05:00,318.2,318.96,317.96,317.96,2552.0,309.1803,309.9188,308.9471,308.9471,2552.0
2022-10-05 10:10:00,318.26,319.16,317.96,318.64,5434.0,309.2386,310.1131,308.9471,309.6079,5434.0
2022-10-05 10:15:00,318.2,318.36,317.51,317.99,11557.0,309.1803,309.3358,308.5099,308.9763,11557.0
2022-10-05 10:20:00,317.77,318.78,317.69,318.4,2600.0,308.7625,309.7439,308.6848,309.3747,2600.0
2022-10-05 10:25:00,317.81,318.86,317.7,317.7,3367.0,308.8014,309.8216,308.6945,308.6945,3367.0
2022-10-05 10:30:00,317.53,318.41,317.52,317.74,4838.0,308.5293,309.3844,308.5196,308.7334,4838.0
2022-10-05 10:35:00,317.83,318.68,317.6,318.62,4968.0,308.8208,309.6467,308.5973,309.5884,4968.0
2022-10-05 10:40:00,318.66,318.89,317.9,318.89,3988.0,309.6273,309.8508,308.8888,309.8508,3988.0
2022-10-05 10:45:00,318.73,319.2,318.56,318.76,3342.0,309.6953,310.152,309.5301,309.7245,3342.0
2022-10-05 10:50:00,318.76,319.52,318.3,319.52,3231.0,309.7245,310.4629,309.2775,310.4629,3231.0
2022-10-05 10:55:00,319.59,319.59,318.53,318.93,4992.0,310.5309,310.5309,309.501,309.8896,4992.0
2022-10-05 11:00:00,319.09,320.31,318.92,319.97,4557.0,310.0451,311.2305,309.8799,310.9002,4557.0
2022-10-05 11:05:00,319.88,320.39,319.01,320.28,4044.0,310.8127,311.3083,309.9674,311.2014,4044.0
2022-10-05 11:10:00,320.14,321.14,319.93,320.73,6217.0,311.0653,312.037,310.8613,311.6386,6217.0
2022-10-05 11:15:00,320.59,320.71,319.94,320.69,7264.0,311.5026,311.6192,310.871,311.5998,7264.0
2022-10-05 11:20:00,320.84,321.48,320.65,321.48,3730.0,311.7455,312.3674,311.5609,312.3674,3730.0
2022-10-05 11:25:00,321.58,321.91,321.13,321.52,5028.0,312.4645,312.7852,312.0273,312.4062,5028.0
2022-10-05 11:30:00,321.72,322.14,321.66,322.05,4625.0,312.6006,313.0087,312.5423,312.9212,4625.0
2022-10-05 11:35:00,321.85,323.81,321.85,323.81,5167.0,312.7269,314.6313,312.7269,314.6313,5167.0
2022-10-05 11:40:00,323.83,324.26,323.55,324.03,7032.0,314.6507,315.0686,314.3787,314.8451,7032.0
2022-10-05 11:45:00,323.93,324.55,323.62,323.77,7103.0,314.7479,315.3503,314.4467,314.5924,7103.0
2022-10-05 11:50:00,324.04,324.84,323.33,324.56,6098.0,314.8548,315.6321,314.1649,315.3601,6098.0
2022-10-05 11:55:00,324.51,324.9,324.38,324.59,5822.0,315.3115,315.6904,315.1852,315.3892,5822.0
2022-10-05 12:00:00,324.39,324.42,323.34,323.7,4918.0,315.1949,315.224,314.1746,314.5244,4918.0
2022-10-05 12:05:00,323.76,325.94,323.76,325.66,6157.0,314.5827,316.7009,314.5827,316.4289,6157.0
2022-10-05 12:10:00,325.45,326.45,325.31,326.06,5864.0,316.2248,317.1965,316.0888,316.8175,5864.0
2022-10-05 12:15:00,326.22,326.92,326.22,326.84,8345.0,316.973,317.6532,316.973,317.5754,8345.0
2022-10-05 12:20:00,326.6,327.19,326.6,327.19,5300.0,317.3422,317.9155,317.3422,317.9155,5300.0
2022-10-05 12:25:00,327.33,327.34,326.14,326.61,8232.0,318.0515,318.0613,316.8953,317.3519,8232.0
2022-10-05 12:30:00,326.45,326.99,326.15,326.3,6010.0,317.1965,317.7212,316.905,317.0507,6010.0
2022-10-05 12:35:00,326.3,326.86,325.79,326.43,6209.0,317.0507,317.5949,316.5552,317.177,6209.0
2022-10-05 12:40:00,326.57,326.59,325.7,326.35,14444.0,317.3131,317.3325,316.4677,317.0993,14444.0
2022-10-05 12:45:00,326.25,327.69,326.25,327.69,3300.0,317.0021,318.4013,317.0021,318.4013,3300.0
2022-10-05 12:50:00,327.68,328.61,327.65,328.44,5532.0,318.3916,319.2953,318.3625,319.1301,5532.0
2022-10-05 12:55:00,328.6,328.65,327.83,327.83,2910.0,319.2855,319.3341,318.5374,318.5374,2910.0
2022-10-05 13:00:00,327.65,328.46,327.65,328.46,4818.0,318.3625,319.1495,318.3625,319.1495,4818.0
2022-10-05 13:05:00,328.52,329.49,328.51,328.75,7699.0,319.2078,320.1503,319.1981,319.4313,7699.0
2022-10-05 13:10:00,328.8,329.28,328.77,329.28,3215.0,319.4799,319.9463,319.4507,319.9463,3215.0
2022-10-05 13:15:00,329.54,329.69,329.23,329.54,4821.0,320.1989,320.3446,319.8977,320.1989,4821.0
2022-10-05 13:20:00,329.5,331.56,329.49,330.52,59061.0,320.16,322.1616,320.1503,321.1511,59061.0
2022-10-05 13:25:00,330.2,330.71,329.7,329.72,26462.0,320.8402,321.3357,320.3544,320.3738,26462.0
2022-10-05 13:30:00,329.68,329.75,329.01,329.37,7043.0,320.3349,320.4029,319.6839,320.0337,7043.0
2022-10-05 13:35:00,329.13,329.9,328.71,329.84,3825.0,319.8005,320.5487,319.3924,320.4904,3825.0
2022-10-05 13:40:00,329.64,329.64,329.04,329.25,4384.0,320.2961,320.2961,319.7131,319.9171,4384.0
2022-10-05 13:45:00,329.19,329.97,328.96,329.79,3494.0,319.8588,320.6167,319.6353,320.4418,3494.0
2022-10-05 13:50:00,329.86,329.95,329.34,329.5,2553.0,320.5098,320.5973,320.0046,320.16,2553.0
2022-10-05 13:55:00,329.42,329.45,328.71,328.71,4460.0,320.0823,320.1114,319.3924,319.3924,4460.0
2022-10-05 14:00:00,328.66,329.34,328.43,329.34,3929.0,319.3438,320.0046,319.1204,320.0046,3929.0
2022-10-05 14:05:00,329.21,329.35,328.85,328.89,6172.0,319.8782,320.0143,319.5284,319.5673,6172.0
2022-10-05 14:10:00,328.89,329.65,328.89,329.59,14664.0,319.5673,320.3058,319.5673,320.2475,14664.0
2022-10-05 14:15:00,329.53,330.0,328.96,330.0,2924.0,320.1892,320.6459,319.6353,320.6459,2924.0
2022-10-05 14:20:00,329.7,329.85,329.52,329.69,2200.0,320.3544,320.5001,320.1795,320.3446,2200.0
2022-10-05 14:25:00,329.5,329.72,328.84,329.67,3006.0,320.16,320.3738,319.5187,320.3252,3006.0
2022-10-05 14:30:00,329.8,330.1,329.18,329.18,1700.0,320.4515,320.743,319.8491,319.8491,1700.0
2022-10-05 14:35:00,329.44,330.37,329.44,330.02,3758.0,320.1017,321.0054,320.1017,320.6653,3758.0
2022-10-05 14:40:00,329.92,330.26,329.69,330.2,3339.0,320.5681,320.8985,320.3446,320.8402,3339.0
2022-10-05 14:45:00,330.12,330.37,329.71,329.87,4119.0,320.7624,321.0054,320.3641,320.5195,4119.0
2022-10-05 14:50:00,329.72,330.31,329.46,329.98,3000.0,320.3738,320.9471,320.1212,320.6264,3000.0
2022-10-05 14:55:00,329.91,331.11,329.82,330.91,4339.0,320.5584,321.7244,320.471,321.5301,4339.0
2022-10-05 15:00:00,331.07,331.83,331.02,331.46,9100.0,321.6855,322.424,321.6369,322.0645,9100.0
2022-10-05 15:05:00,331.41,331.71,331.17,331.66,3952.0,322.0159,322.3074,321.7827,322.2588,3952.0
2022-10-05 15:10:00,331.51,332.15,331.17,332.15,5150.0,322.113,322.7349,321.7827,322.7349,5150.0
2022-10-05 15:15:00,332.19,333.12,332.02,332.56,19607.0,322.7738,323.6774,322.6086,323.1333,19607.0
2022-10-05 15:20:00,332.37,332.79,332.17,332.47,5204.0,322.9487,323.3568,322.7543,323.0458,5204.0
2022-10-05 15:25:00,332.53,332.53,331.32,331.32,6502.0,323.1041,323.1041,321.9284,321.9284,6502.0
2022-10-05 15:30:00,331.41,331.72,330.95,331.01,6550.0,322.0159,322.3171,321.5689,321.6272,6550.0
2022-10-05 15:35:00,330.89,331.78,330.81,331.19,10877.0,321.5106,322.3754,321.4329,321.8021,10877.0
2022-10-05 15:40:00,331.33,331.35,330.5,331.08,11791.0,321.9382,321.9576,321.1317,321.6952,11791.0
2022-10-05 15:45:00,330.82,331.16,330.04,330.35,18908.0,321.4426,321.773,320.6847,320.9859,18908.0
2022-10-05 15:50:00,330.61,330.9,328.62,328.91,36591.0,321.2386,321.5203,319.305,319.5867,36591.0
2022-10-05 15:55:00,328.76,329.85,328.5,328.96,65978.0,319.441,320.5001,319.1884,319.6353,65978.0
2022-10-06 09:30:00,328.45,333.4,328.01,331.52,15397.0,319.1398,323.9495,318.7123,322.1228,15397.0
2022-10-06 09:35:00,331.55,333.0,330.99,333.0,4991.0,322.1519,323.5608,321.6078,323.5608,4991.0
2022-10-06 09:40:00,332.74,334.47,332.74,333.98,8158.0,323.3082,324.9891,323.3082,324.513,8158.0
2022-10-06 09:45:00,334.15,334.89,332.79,332.79,5986.0,324.6782,325.3972,323.3568,323.3568,5986.0
2022-10-06 09:50:00,333.0,334.63,333.0,334.51,5179.0,323.5608,325.1446,323.5608,325.028,5179.0
2022-10-06 09:55:00,334.11,334.2,332.16,332.43,9092.0,324.6393,324.7268,322.7446,323.007,9092.0
2022-10-06 10:00:00,333.05,333.05,329.35,330.24,26965.0,323.6094,323.6094,320.0143,320.879,26965.0
2022-10-06 10:05:00,330.27,330.79,329.34,330.79,5250.0,320.9082,321.4135,320.0046,321.4135,5250.0
2022-10-06 10:10:00,330.27,330.93,329.72,330.29,10456.0,320.9082,321.5495,320.3738,320.9276,10456.0
2022-10-06 10:15:00,330.27,331.42,329.1,329.46,5629.0,320.9082,322.0256,319.7714,320.1212,5629.0
2022-10-06 10:20:00,329.45,329.9,328.79,328.98,5945.0,320.1114,320.5487,319.4701,319.6548,5945.0
2022-10-06 10:25:00,328.72,329.93,328.54,328.54,5354.0,319.4021,320.5778,319.2272,319.2272,5354.0
2022-10-06 10:30:00,328.47,329.75,328.47,328.6,8012.0,319.1592,320.4029,319.1592,319.2855,8012.0
2022-10-06 10:35:00,328.88,330.62,328.81,330.17,4885.0,319.5576,321.2483,319.4896,320.811,4885.0
2022-10-06 10:40:00,330.29,330.98,330.09,330.51,4941.0,320.9276,321.5981,320.7333,321.1414,4941.0
2022-10-06 10:45:00,330.38,331.11,329.65,331.05,6268.0,321.0151,321.7244,320.3058,321.6661,6268.0
2022-10-06 10:50:00,331.16,331.16,330.43,330.63,9755.0,321.773,321.773,321.0637,321.258,9755.0
2022-10-06 10:55:00,330.63,331.9,329.99,331.9,6673.0,321.258,322.492,320.6361,322.492,6673.0
2022-10-06 11:00:00,332.09,332.12,330.64,330.91,8482.0,322.6766,322.7058,321.2677,321.5301,8482.0
2022-10-06 11:05:00,330.91,331.62,330.91,331.03,3589.0,321.5301,322.2199,321.5301,321.6467,3589.0
2022-10-06 11:10:00,330.97,331.06,330.02,330.04,20156.0,321.5884,321.6758,320.6653,320.6847,20156.0
2022-10-06 11:15:00,330.13,332.21,330.13,332.21,2922.0,320.7722,322.7932,320.7722,322.7932,2922.0
2022-10-06 11:20:00,332.27,333.53,332.09,332.97,11855.0,322.8515,324.0758,322.6766,323.5317,11855.0
2022-10-06 11:25:00,333.13,333.19,332.13,333.07,11535.0,323.6871,323.7454,322.7155,323.6288,11535.0
2022-10-06 11:30:00,333.07,333.07,332.09,332.09,3866.0,323.6288,323.6288,322.6766,322.6766,3866.0
2022-10-06 11:35:00,331.97,332.42,331.03,331.18,3740.0,322.56,322.9973,321.6467,321.7924,3740.0
2022-10-06 11:40:00,331.15,331.58,331.06,331.34,13976.0,321.7633,322.1811,321.6758,321.9479,13976.0
2022-10-06 11:45:00,331.62,332.94,331.55,332.94,9248.0,322.2199,323.5025,322.1519,323.5025,9248.0
2022-10-06 11:50:00,332.84,333.74,332.71,332.93,4622.0,323.4053,324.2798,323.279,323.4928,4622.0
2022-10-06 11:55:00,332.84,332.84,330.02,330.3,22453.0,323.4053,323.4053,320.6653,320.9373,22453.0
2022-10-06 12:00:00,330.18,330.18,329.4,329.48,7059.0,320.8207,320.8207,320.0629,320.1406,7059.0
2022-10-06 12:05:00,329.71,329.9,329.1,329.45,3533.0,320.3641,320.5487,319.7714,320.1114,3533.0
2022-10-06 12:10:00,329.44,329.88,329.41,329.62,3698.0,320.1017,320.5293,320.0726,320.2766,3698.0
2022-10-06 12:15:00,329.85,330.05,329.36,329.56,2635.0,320.5001,320.6944,320.024,320.2183,2635.0
2022-10-06 12:20:00,329.71,330.26,329.7,330.25,2364.0,320.3641,320.8985,320.3544,320.8888,2364.0
2022-10-06 12:25:00,330.63,330.73,330.25,330.65,2100.0,321.258,321.3552,320.8888,321.2774,2100.0
2022-10-06 12:30:00,330.81,330.95,330.25,330.95,2776.0,321.4329,321.5689,320.8888,321.5689,2776.0
2022-10-06 12:35:00,330.96,331.7,330.84,331.55,7175.0,321.5786,322.2977,321.462,322.1519,7175.0
2022-10-06 12:40:00,331.48,332.09,330.95,331.85,8384.0,322.0839,322.6766,321.5689,322.4434,8384.0
2022-10-06 12:45:00,331.93,332.68,331.85,332.46,3842.0,322.5211,323.2499,322.4434,323.0361,3842.0
2022-10-06 12:50:00,332.28,332.28,331.43,331.79,12531.0,322.8612,322.8612,322.0353,322.3851,12531.0
2022-10-06 12:55:00,331.97,332.3,331.59,331.69,2673.0,322.56,322.8807,322.1908,322.2879,2673.0
2022-10-06 13:00:00,331.83,331.84,330.79,331.34,1999.0,322.424,322.4337,321.4135,321.9479,1999.0
2022-10-06 13:05:00,331.52,331.57,331.29,331.36,1528.0,322.1228,322.1713,321.8993,321.9673,1528.0
2022-10-06 13:10:00,330.99,332.11,330.97,332.09,3839.0,321.6078,322.696,321.5884,322.6766,3839.0
2022-10-06 13:15:00,332.31,332.48,331.55,331.88,2517.0,322.8904,323.0556,322.1519,322.4726,2517.0
2022-10-06 13:20:00,332.0,332.51,331.53,331.73,4874.0,322.5892,323.0847,322.1325,322.3268,4874.0
2022-10-06 13:25:00,331.25,332.25,331.25,332.2,1960.0,321.8604,322.8321,321.8604,322.7835,1960.0
2022-10-06 13:30:00,332.06,332.06,331.44,331.58,914.0,322.6475,322.6475,322.045,322.1811,914.0
2022-10-06 13:35:00,331.33,331.36,331.11,331.24,2057.0,321.9382,321.9673,321.7244,321.8507,2057.0
2022-10-06 13:40:00,331.48,332.22,331.48,332.22,1844.0,322.0839,322.8029,322.0839,322.8029,1844.0
2022-10-06 13:45:00,332.22,332.24,331.79,332.12,2283.0,322.8029,322.8224,322.3851,322.7058,2283.0
2022-10-06 13:50:00,332.28,332.42,331.46,331.7,4047.0,322.8612,322.9973,322.0645,322.2977,4047.0
2022-10-06 13:55:00,331.79,332.07,331.26,331.26,3423.0,322.3851,322.6572,321.8701,321.8701,3423.0
2022-10-06 14:00:00,331.1,331.26,329.66,329.66,9727.0,321.7147,321.8701,320.3155,320.3155,9727.0
2022-10-06 14:05:00,329.66,329.76,328.97,329.31,8658.0,320.3155,320.4127,319.645,319.9754,8658.0
2022-10-06 14:10:00,329.32,329.75,329.02,329.35,10567.0,319.9851,320.4029,319.6936,320.0143,10567.0
2022-10-06 14:15:00,329.24,329.28,328.64,328.81,4888.0,319.9074,319.9463,319.3244,319.4896,4888.0
2022-10-06 14:20:00,328.58,329.07,328.58,328.64,7760.0,319.2661,319.7422,319.2661,319.3244,7760.0
2022-10-06 14:25:00,328.73,329.04,328.62,328.72,5530.0,319.4119,319.7131,319.305,319.4021,5530.0
2022-10-06 14:30:00,328.78,329.11,327.81,328.16,6423.0,319.4604,319.7811,318.5179,318.858,6423.0
2022-10-06 14:35:00,328.27,328.85,328.27,328.66,4802.0,318.9649,319.5284,318.9649,319.3438,4802.0
2022-10-06 14:40:00,328.62,328.91,328.39,328.46,6402.0,319.305,319.5867,319.0815,319.1495,6402.0
2022-10-06 14:45:00,328.21,328.21,327.57,327.6,4708.0,318.9066,318.9066,318.2847,318.3139,4708.0
2022-10-06 14:50:00,327.56,327.56,326.62,327.51,16440.0,318.275,318.275,317.3617,318.2264,16440.0
2022-10-06 14:55:00,327.43,327.9,327.39,327.65,11034.0,318.1487,318.6054,318.1098,318.3625,11034.0
2022-10-06 15:00:00,327.71,328.13,327.28,327.92,15722.0,318.4208,318.8289,318.003,318.6248,15722.0
2022-10-06 15:05:00,327.79,327.83,327.0,327.32,8938.0,318.4985,318.5374,317.7309,318.0418,8938.0
2022-10-06 15:10:00,327.44,327.8,326.71,327.72,9726.0,318.1584,318.5082,317.4491,318.4305,9726.0
2022-10-06 15:15:00,327.68,327.97,327.3,327.71,10784.0,318.3916,318.6734,318.0224,318.4208,10784.0
2022-10-06 15:20:00,327.81,328.78,327.64,328.34,9178.0,318.5179,319.4604,318.3527,319.0329,9178.0
2022-10-06 15:25:00,328.39,329.19,328.37,329.12,6775.0,319.0815,319.8588,319.0621,319.7908,6775.0
2022-10-06 15:30:00,329.19,329.56,328.82,328.82,8115.0,319.8588,320.2183,319.4993,319.4993,8115.0
2022-10-06 15:35:00,328.7,329.2,328.67,328.86,9067.0,319.3827,319.8685,319.3536,319.5382,9067.0
2022-10-06 15:40:00,328.81,329.25,328.72,328.75,10373.0,319.4896,319.9171,319.4021,319.4313,10373.0
2022-10-06 15:45:00,328.76,329.09,327.84,327.99,12542.0,319.441,319.7616,318.5471,318.6928,12542.0
2022-10-06 15:50:00,327.79,328.77,327.65,328.05,61083.0,318.4985,319.4507,318.3625,318.7511,61083.0
2022-10-06 15:55:00,328.16,328.53,327.27,327.49,75596.0,318.858,319.2175,317.9932,318.207,75596.0
2022-10-07 09:30:00,318.3,320.17,317.41,319.32,18764.0,309.2775,311.0945,308.4127,310.2686,18764.0
2022-10-07 09:35:00,318.45,320.61,317.53,320.61,18788.0,309.4232,311.522,308.5293,311.522,18788.0
2022-10-07 09:40:00,320.34,321.76,319.09,319.5,14638.0,311.2597,312.6394,310.0451,310.4435,14638.0
2022-10-07 09:45:00,319.05,319.14,316.65,316.95,11866.0,310.0062,310.0937,307.6743,307.9658,11866.0
2022-10-07 09:50:00,316.41,317.67,316.41,317.27,9391.0,307.4411,308.6654,307.4411,308.2767,9391.0
2022-10-07 09:55:00,317.4,317.72,315.4,315.81,16081.0,308.403,308.7139,306.4597,306.8581,16081.0
2022-10-07 10:00:00,315.43,316.34,315.36,315.72,41309.0,306.4889,307.3731,306.4208,306.7706,41309.0
2022-10-07 10:05:00,315.87,317.3,315.85,316.84,18476.0,306.9164,308.3058,306.8969,307.8589,18476.0
2022-10-07 10:10:00,316.82,317.18,316.51,316.71,8455.0,307.8395,308.1892,307.5382,307.7326,8455.0
2022-10-07 10:15:00,316.63,318.99,316.63,318.66,4856.0,307.6548,309.9479,307.6548,309.6273,4856.0
2022-10-07 10:20:00,318.79,319.39,317.89,318.41,9064.0,309.7536,310.3366,308.8791,309.3844,9064.0
2022-10-07 10:25:00,318.56,318.8,317.86,317.87,4012.0,309.5301,309.7633,308.85,308.8597,4012.0
2022-10-07 10:30:00,317.78,318.57,317.47,317.47,3482.0,308.7722,309.5398,308.471,308.471,3482.0
2022-10-07 10:35:00,317.29,317.51,316.85,316.85,3472.0,308.2961,308.5099,307.8686,307.8686,3472.0
2022-10-07 10:40:00,317.26,317.45,316.68,316.92,4040.0,308.267,308.4516,307.7034,307.9366,4040.0
2022-10-07 10:45:00,317.15,318.13,317.08,317.83,37317.0,308.1601,309.1123,308.0921,308.8208,37317.0
2022-10-07 10:50:00,317.83,318.24,317.28,318.24,4011.0,308.8208,309.2192,308.2864,309.2192,4011.0
2022-10-07 10:55:00,318.15,318.57,317.18,317.5,3823.0,309.1318,309.5398,308.1892,308.5002,3823.0
2022-10-07 11:00:00,317.51,317.99,317.32,317.69,4300.0,308.5099,308.9763,308.3253,308.6848,4300.0
2022-10-07 11:05:00,317.75,317.76,315.83,315.83,8740.0,308.7431,308.7528,306.8775,306.8775,8740.0
2022-10-07 11:10:00,315.87,316.56,315.36,315.92,4239.0,306.9164,307.5868,306.4208,306.965,4239.0
2022-10-07 11:15:00,316.05,316.05,314.52,314.52,3722.0,307.0913,307.0913,305.6046,305.6046,3722.0
2022-10-07 11:20:00,313.88,314.48,313.3,314.04,11131.0,304.9828,305.5658,304.4192,305.1383,11131.0
2022-10-07 11:25:00,313.97,314.99,313.86,314.99,5311.0,305.0702,306.0613,304.9634,306.0613,5311.0
2022-10-07 11:30:00,314.87,315.3,313.68,314.0,16228.0,305.9447,306.3625,304.7885,305.0994,16228.0
2022-10-07 11:35:00,313.93,314.54,313.71,314.06,9931.0,305.0314,305.6241,304.8176,305.1577,9931.0
2022-10-07 11:40:00,314.14,314.5,312.32,312.92,18721.0,305.2354,305.5852,303.467,304.05,18721.0
2022-10-07 11:45:00,312.93,313.32,312.75,313.02,7114.0,304.0597,304.4387,303.8848,304.1472,7114.0
2022-10-07 11:50:00,312.96,314.09,312.95,313.48,3993.0,304.0889,305.1868,304.0791,304.5941,3993.0
2022-10-07 11:55:00,313.48,315.17,313.48,314.57,7572.0,304.5941,306.2362,304.5941,305.6532,7572.0
2022-10-07 12:00:00,314.28,315.35,314.28,315.16,17494.0,305.3714,306.4111,305.3714,306.2265,17494.0
2022-10-07 12:05:00,315.3,315.39,314.64,315.33,15112.0,306.3625,306.45,305.7212,306.3917,15112.0
2022-10-07 12:10:00,315.45,315.92,314.87,315.3,5121.0,306.5083,306.965,305.9447,306.3625,5121.0
2022-10-07 12:15:00,315.31,315.42,314.95,315.1,7577.0,306.3723,306.4791,306.0225,306.1682,7577.0
2022-10-07 12:20:00,315.01,315.25,314.0,314.03,5732.0,306.0808,306.314,305.0994,305.1285,5732.0
2022-10-07 12:25:00,314.06,314.86,313.71,314.22,14460.0,305.1577,305.935,304.8176,305.3131,14460.0
2022-10-07 12:30:00,314.36,314.36,313.55,313.66,4490.0,305.4492,305.4492,304.6621,304.769,4490.0
2022-10-07 12:35:00,313.61,314.0,313.4,313.91,3400.0,304.7204,305.0994,304.5164,305.0119,3400.0
2022-10-07 12:40:00,314.06,314.06,312.96,313.22,5192.0,305.1577,305.1577,304.0889,304.3415,5192.0
2022-10-07 12:45:00,313.04,313.04,312.74,312.85,3967.0,304.1666,304.1666,303.8751,303.982,3967.0
2022-10-07 12:50:00,313.13,313.75,313.03,313.07,4296.0,304.254,304.8565,304.1569,304.1957,4296.0
2022-10-07 12:55:00,313.2,313.93,313.14,313.93,3095.0,304.3221,305.0314,304.2638,305.0314,3095.0
2022-10-07 13:00:00,313.79,313.79,312.6,312.66,10680.0,304.8953,304.8953,303.7391,303.7974,10680.0
2022-10-07 13:05:00,312.66,313.0,311.77,311.77,14020.0,303.7974,304.1277,302.9326,302.9326,14020.0
2022-10-07 13:10:00,311.95,312.99,311.81,312.83,9460.0,303.1075,304.118,302.9715,303.9626,9460.0
2022-10-07 13:15:00,312.98,313.62,312.62,313.24,7575.0,304.1083,304.7302,303.7585,304.3609,7575.0
2022-10-07 13:20:00,313.22,313.27,312.31,312.33,4781.0,304.3415,304.3901,303.4573,303.4767,4781.0
2022-10-07 13:25:00,312.28,312.85,312.18,312.3,3883.0,303.4281,303.982,303.331,303.4476,3883.0
2022-10-07 13:30:00,312.26,313.27,312.14,312.98,6747.0,303.4087,304.3901,303.2921,304.1083,6747.0
2022-10-07 13:35:00,313.08,313.3,312.85,312.92,4506.0,304.2055,304.4192,303.982,304.05,4506.0
2022-10-07 13:40:00,312.92,313.32,312.62,313.07,4935.0,304.05,304.4387,303.7585,304.1957,4935.0
2022-10-07 13:45:00,312.99,313.21,312.76,312.8,3366.0,304.118,304.3318,303.8945,303.9334,3366.0
2022-10-07 13:50:00,312.8,312.96,312.28,312.28,3419.0,303.9334,304.0889,303.4281,303.4281,3419.0
2022-10-07 13:55:00,312.36,312.69,311.98,312.17,5800.0,303.5059,303.8265,303.1366,303.3213,5800.0
2022-10-07 14:00:00,312.17,312.65,312.05,312.37,3800.0,303.3213,303.7877,303.2047,303.5156,3800.0
2022-10-07 14:05:00,312.45,312.55,311.99,312.03,3000.0,303.5933,303.6905,303.1464,303.1852,3000.0
2022-10-07 14:10:00,311.96,312.36,311.6,312.36,3553.0,303.1172,303.5059,302.7674,303.5059,3553.0
2022-10-07 14:15:00,312.32,312.32,311.85,312.1,2212.0,303.467,303.467,303.0103,303.2532,2212.0
2022-10-07 14:20:00,312.0,312.25,311.3,311.3,5230.0,303.1561,303.399,302.4759,302.4759,5230.0
2022-10-07 14:25:00,311.48,311.81,311.26,311.26,3250.0,302.6508,302.9715,302.4371,302.4371,3250.0
2022-10-07 14:30:00,311.38,311.96,311.31,311.87,2902.0,302.5537,303.1172,302.4856,303.0298,2902.0
2022-10-07 14:35:00,311.94,312.33,311.94,312.14,4140.0,303.0978,303.4767,303.0978,303.2921,4140.0
2022-10-07 14:40:00,312.04,312.31,311.92,311.92,2996.0,303.1949,303.4573,303.0783,303.0783,2996.0
2022-10-07 14:45:00,311.83,312.06,311.6,311.88,5100.0,302.9909,303.2144,302.7674,303.0395,5100.0
2022-10-07 14:50:00,312.04,312.14,311.31,311.38,8013.0,303.1949,303.2921,302.4856,302.5537,8013.0
2022-10-07 14:55:00,311.48,312.1,311.42,312.1,6184.0,302.6508,303.2532,302.5925,303.2532,6184.0
2022-10-07 15:00:00,312.28,313.66,312.24,313.61,8685.0,303.4281,304.769,303.3893,304.7204,8685.0
2022-10-07 15:05:00,313.75,313.81,312.94,312.94,4766.0,304.8565,304.9148,304.0694,304.0694,4766.0
2022-10-07 15:10:00,312.98,313.19,312.45,312.53,6113.0,304.1083,304.3123,303.5933,303.6711,6113.0
2022-10-07 15:15:00,312.47,313.0,312.3,312.4,8886.0,303.6128,304.1277,303.4476,303.5447,8886.0
2022-10-07 15:20:00,312.37,312.7,311.91,312.19,13673.0,303.5156,303.8362,303.0686,303.3407,13673.0
2022-10-07 15:25:00,312.34,312.5,311.39,311.86,19235.0,303.4864,303.6419,302.5634,303.02,19235.0
2022-10-07 15:30:00,311.94,312.17,310.97,311.18,45038.0,303.0978,303.3213,302.1553,302.3593,45038.0
2022-10-07 15:35:00,311.17,312.45,310.95,312.45,21514.0,302.3496,303.5933,302.1358,303.5933,21514.0
2022-10-07 15:40:00,312.45,313.5,312.02,313.23,33690.0,303.5933,304.6136,303.1755,304.3512,33690.0
2022-10-07 15:45:00,313.29,313.5,312.79,313.24,36243.0,304.4095,304.6136,303.9237,304.3609,36243.0
2022-10-07 15:50:00,313.28,314.32,313.02,313.37,49897.0,304.3998,305.4103,304.1472,304.4872,49897.0
2022-10-07 15:55:00,313.3,314.48,313.0,314.1,146601.0,304.4192,305.5658,304.1277,305.1966,146601.0
2022-10-10 09:30:00,313.85,313.85,306.41,306.53,34317.0,304.9536,304.9536,297.7245,297.8411,34317.0
2022-10-10 09:35:00,307.04,307.31,305.38,305.42,14866.0,298.3367,298.599,296.7237,296.7626,14866.0
2022-10-10 09:40:00,305.42,305.65,304.1,304.1,30643.0,296.7626,296.9861,295.48,295.48,30643.0
2022-10-10 09:45:00,304.22,305.03,302.83,303.0,30813.0,295.5966,296.3836,294.246,294.4112,30813.0
2022-10-10 09:50:00,303.1,303.39,300.46,300.46,28576.0,294.5084,294.7901,291.9432,291.9432,28576.0
2022-10-10 09:55:00,300.51,300.76,299.45,299.85,40405.0,291.9918,292.2347,290.9618,291.3505,40405.0
2022-10-10 10:00:00,299.64,300.13,299.14,299.63,33346.0,291.1464,291.6225,290.6606,291.1367,33346.0
2022-10-10 10:05:00,299.54,301.16,299.54,299.96,21603.0,291.0493,292.6233,291.0493,291.4574,21603.0
2022-10-10 10:10:00,300.15,300.85,298.95,299.67,23663.0,291.642,292.3221,290.476,291.1756,23663.0
2022-10-10 10:15:00,299.72,301.08,299.1,300.78,12103.0,291.2242,292.5456,290.6217,292.2541,12103.0
2022-10-10 10:20:00,300.97,301.07,300.2,300.2,6843.0,292.4387,292.5359,291.6906,291.6906,6843.0
2022-10-10 10:25:00,299.91,301.73,299.8,300.7,31807.0,291.4088,293.1772,291.3019,292.1764,31807.0
2022-10-10 10:30:00,300.08,300.76,298.25,298.4,6324.0,291.574,292.2347,289.7958,289.9416,6324.0
2022-10-10 10:35:00,298.27,298.44,296.84,296.95,8577.0,289.8153,289.9804,288.4258,288.5327,8577.0
2022-10-10 10:40:00,297.04,297.28,296.35,297.02,10192.0,288.6201,288.8533,287.9497,288.6007,10192.0
2022-10-10 10:45:00,297.54,298.15,297.14,297.74,7855.0,289.106,289.6987,288.7173,289.3003,7855.0
2022-10-10 10:50:00,297.39,297.46,296.2,296.56,11782.0,288.9602,289.0282,287.8039,288.1537,11782.0
2022-10-10 10:55:00,296.51,297.79,296.28,297.19,13045.0,288.1052,289.3489,287.8817,288.7659,13045.0
2022-10-10 11:00:00,297.06,297.21,296.34,296.89,4932.0,288.6396,288.7853,287.94,288.4744,4932.0
2022-10-10 11:05:00,297.17,298.64,297.17,298.44,9993.0,288.7464,290.1748,288.7464,289.9804,9993.0
2022-10-10 11:10:00,298.57,299.02,297.41,298.11,23077.0,290.1068,290.544,288.9796,289.6598,23077.0
2022-10-10 11:15:00,298.11,299.09,297.33,298.73,10690.0,289.6598,290.612,288.9019,290.2622,10690.0
2022-10-10 11:20:00,298.67,300.97,298.62,299.75,5589.0,290.2039,292.4387,290.1553,291.2533,5589.0
2022-10-10 11:25:00,299.55,299.74,299.11,299.57,5658.0,291.059,291.2436,290.6315,291.0784,5658.0
2022-10-10 11:30:00,299.46,299.55,298.85,299.52,8719.0,290.9715,291.059,290.3788,291.0298,8719.0
2022-10-10 11:35:00,299.7,299.7,298.38,298.38,5134.0,291.2047,291.2047,289.9221,289.9221,5134.0
2022-10-10 11:40:00,298.4,299.53,297.72,299.36,5020.0,289.9416,291.0396,289.2809,290.8744,5020.0
2022-10-10 11:45:00,299.5,300.04,299.11,300.04,13378.0,291.0104,291.5351,290.6315,291.5351,13378.0
2022-10-10 11:50:00,300.16,301.35,300.16,300.79,2611.0,291.6517,292.808,291.6517,292.2638,2611.0
2022-10-10 11:55:00,300.62,301.47,300.44,300.44,5404.0,292.0987,292.9246,291.9238,291.9238,5404.0
2022-10-10 12:00:00,300.4,300.5,299.74,300.13,3078.0,291.8849,291.9821,291.2436,291.6225,3078.0
2022-10-10 12:05:00,300.01,300.49,299.52,299.52,4168.0,291.5059,291.9723,291.0298,291.0298,4168.0
2022-10-10 12:10:00,299.54,299.99,299.44,299.87,2559.0,291.0493,291.4865,290.9521,291.3699,2559.0
2022-10-10 12:15:00,300.19,300.19,299.58,299.59,2770.0,291.6808,291.6808,291.0881,291.0979,2770.0
2022-10-10 12:20:00,299.39,299.39,298.26,298.67,2715.0,290.9035,290.9035,289.8056,290.2039,2715.0
2022-10-10 12:25:00,298.51,298.61,298.1,298.2,2809.0,290.0485,290.1456,289.6501,289.7473,2809.0
2022-10-10 12:30:00,298.12,298.44,297.67,298.15,5688.0,289.6695,289.9804,289.2323,289.6987,5688.0
2022-10-10 12:35:00,298.16,298.71,298.0,298.71,3615.0,289.7084,290.2428,289.5529,290.2428,3615.0
2022-10-10 12:40:00,298.79,298.95,298.37,298.81,3400.0,290.3205,290.476,289.9124,290.34,3400.0
2022-10-10 12:45:00,299.02,299.09,298.5,298.74,3926.0,290.544,290.612,290.0387,290.2719,3926.0
2022-10-10 12:50:00,298.74,299.23,298.69,298.97,7279.0,290.2719,290.7481,290.2234,290.4954,7279.0
2022-10-10 12:55:00,298.97,299.41,298.39,298.39,10901.0,290.4954,290.923,289.9319,289.9319,10901.0
2022-10-10 13:00:00,298.37,298.55,297.48,297.68,5570.0,289.9124,290.0873,289.0477,289.242,5570.0
2022-10-10 13:05:00,297.68,297.76,297.13,297.13,8138.0,289.242,289.3197,288.7076,288.7076,8138.0
2022-10-10 13:10:00,297.16,298.41,296.87,298.33,17653.0,288.7367,289.9513,288.455,289.8736,17653.0
2022-10-10 13:15:00,298.38,298.81,297.53,298.21,5595.0,289.9221,290.34,289.0962,289.757,5595.0
2022-10-10 13:20:00,298.27,298.48,297.72,297.72,5963.0,289.8153,290.0193,289.2809,289.2809,5963.0
2022-10-10 13:25:00,297.57,298.63,297.57,298.63,3810.0,289.1351,290.1651,289.1351,290.1651,3810.0
2022-10-10 13:30:00,298.47,299.21,298.34,298.35,16030.0,290.0096,290.7286,289.8833,289.893,16030.0
2022-10-10 13:35:00,298.56,299.12,298.26,298.75,9716.0,290.097,290.6412,289.8056,290.2817,9716.0
2022-10-10 13:40:00,298.78,298.86,298.33,298.33,5929.0,290.3108,290.3885,289.8736,289.8736,5929.0
2022-10-10 13:45:00,298.39,301.01,298.37,300.87,52527.0,289.9319,292.4776,289.9124,292.3416,52527.0
2022-10-10 13:50:00,301.08,302.1,301.01,301.46,37621.0,292.5456,293.5367,292.4776,292.9148,37621.0
2022-10-10 13:55:00,301.49,301.67,300.45,300.59,6573.0,292.944,293.1189,291.9335,292.0695,6573.0
2022-10-10 14:00:00,300.6,300.6,299.81,300.01,6529.0,292.0792,292.0792,291.3116,291.5059,6529.0
2022-10-10 14:05:00,299.98,300.12,298.73,298.73,7878.0,291.4768,291.6128,290.2622,290.2622,7878.0
2022-10-10 14:10:00,298.52,299.05,298.13,298.13,6092.0,290.0582,290.5732,289.6792,289.6792,6092.0
2022-10-10 14:15:00,297.88,298.0,297.49,297.49,3489.0,289.4363,289.5529,289.0574,289.0574,3489.0
2022-10-10 14:20:00,297.41,297.65,296.72,297.05,32097.0,288.9796,289.2128,288.3092,288.6298,32097.0
2022-10-10 14:25:00,297.04,297.65,296.99,297.41,7245.0,288.6201,289.2128,288.5715,288.9796,7245.0
2022-10-10 14:30:00,297.21,298.53,297.1,298.15,18192.0,288.7853,290.0679,288.6784,289.6987,18192.0
2022-10-10 14:35:00,298.2,298.78,297.93,298.78,7728.0,289.7473,290.3108,289.4849,290.3108,7728.0
2022-10-10 14:40:00,298.72,299.13,297.73,297.96,3771.0,290.2525,290.6509,289.2906,289.5141,3771.0
2022-10-10 14:45:00,297.86,297.92,297.33,297.7,6459.0,289.4169,289.4752,288.9019,289.2614,6459.0
2022-10-10 14:50:00,297.8,299.03,297.78,298.76,26303.0,289.3586,290.5537,289.3392,290.2914,26303.0
2022-10-10 14:55:00,298.79,298.87,297.97,298.64,9518.0,290.3205,290.3983,289.5238,290.1748,9518.0
2022-10-10 15:00:00,298.82,299.2,297.86,298.17,5486.0,290.3497,290.7189,289.4169,289.7181,5486.0
2022-10-10 15:05:00,298.17,298.67,297.84,298.53,6453.0,289.7181,290.2039,289.3975,290.0679,6453.0
2022-10-10 15:10:00,298.32,299.05,298.18,298.85,7132.0,289.8638,290.5732,289.7278,290.3788,7132.0
2022-10-10 15:15:00,298.87,300.89,298.68,300.6,23061.0,290.3983,292.361,290.2136,292.0792,23061.0
2022-10-10 15:20:00,300.86,301.51,300.42,300.94,8094.0,292.3319,292.9634,291.9043,292.4096,8094.0
2022-10-10 15:25:00,300.9,300.9,299.96,300.21,17242.0,292.3707,292.3707,291.4574,291.7003,17242.0
2022-10-10 15:30:00,300.2,300.71,299.62,300.31,12256.0,291.6906,292.1861,291.127,291.7974,12256.0
2022-10-10 15:35:00,300.46,302.04,300.27,301.38,10828.0,291.9432,293.4784,291.7586,292.8371,10828.0
2022-10-10 15:40:00,301.17,301.26,300.41,301.25,40248.0,292.6331,292.7205,291.8946,292.7108,40248.0
2022-10-10 15:45:00,300.93,301.81,300.93,301.5,15641.0,292.3999,293.2549,292.3999,292.9537,15641.0
2022-10-10 15:50:00,301.5,301.8,299.92,300.77,44998.0,292.9537,293.2452,291.4185,292.2444,44998.0
2022-10-10 15:55:00,300.53,300.8,299.07,299.18,124451.0,292.0112,292.2736,290.5926,290.6995,124451.0
2022-10-11 09:30:00,290.58,290.91,287.61,290.04,93110.0,282.3432,282.6639,279.4574,281.8186,93110.0
2022-10-11 09:35:00,289.92,292.73,288.77,292.58,28856.0,281.702,284.4323,280.5846,284.2866,28856.0
2022-10-11 09:40:00,292.41,293.98,291.29,293.06,28848.0,284.1214,285.6469,283.0331,284.7529,28848.0
2022-10-11 09:45:00,293.4,295.1,293.19,294.68,95350.0,285.0833,286.7351,284.8793,286.327,95350.0
2022-10-11 09:50:00,294.5,298.97,294.26,296.25,83877.0,286.1521,290.4954,285.9189,287.8525,83877.0
2022-10-11 09:55:00,295.82,296.33,293.19,293.55,21206.0,287.4347,287.9303,284.8793,285.2291,21206.0
2022-10-11 10:00:00,293.65,293.65,288.53,288.83,47538.0,285.3262,285.3262,280.3514,280.6429,47538.0
2022-10-11 10:05:00,288.92,289.92,288.0,288.66,34735.0,280.7303,281.702,279.8364,280.4777,34735.0
2022-10-11 10:10:00,288.56,289.17,287.46,288.62,29731.0,280.3805,280.9732,279.3117,280.4388,29731.0
2022-10-11 10:15:00,288.79,289.72,288.01,288.07,18291.0,280.604,281.5076,279.8461,279.9044,18291.0
2022-10-11 10:20:00,288.0,288.39,287.01,287.01,43679.0,279.8364,280.2153,278.8744,278.8744,43679.0
2022-10-11 10:25:00,287.25,287.25,285.09,285.42,61528.0,279.1076,279.1076,277.0089,277.3295,61528.0
2022-10-11 10:30:00,285.51,288.2,284.57,287.23,28259.0,277.417,280.0307,276.5036,279.0882,28259.0
2022-10-11 10:35:00,287.16,288.66,286.87,288.34,12119.0,279.0202,280.4777,278.7384,280.1667,12119.0
2022-10-11 10:40:00,288.46,290.49,288.35,288.81,10102.0,280.2833,282.2558,280.1765,280.6234,10102.0
2022-10-11 10:45:00,288.79,288.91,287.0,287.03,21817.0,280.604,280.7206,278.8647,278.8939,21817.0
2022-10-11 10:50:00,286.95,288.16,286.95,287.6,8873.0,278.8161,279.9918,278.8161,279.4477,8873.0
2022-10-11 10:55:00,287.63,288.04,285.63,285.63,20611.0,279.4769,279.8752,277.5336,277.5336,20611.0
2022-10-11 11:00:00,285.63,287.08,285.23,286.66,69623.0,277.5336,278.9425,277.1449,278.5344,69623.0
2022-10-11 11:05:00,286.66,286.76,284.71,285.03,10010.0,278.5344,278.6315,276.6396,276.9506,10010.0
2022-10-11 11:10:00,285.0,285.27,284.14,284.14,40420.0,276.9214,277.1838,276.0858,276.0858,40420.0
2022-10-11 11:15:00,284.29,285.05,282.29,282.82,59548.0,276.2315,276.97,274.2882,274.8032,59548.0
2022-10-11 11:20:00,282.82,283.54,282.09,282.56,45346.0,274.8032,275.5028,274.0939,274.5506,45346.0
2022-10-11 11:25:00,282.72,283.01,281.19,281.99,58377.0,274.706,274.9878,273.2194,273.9967,58377.0
2022-10-11 11:30:00,282.07,284.12,282.07,283.96,20539.0,274.0745,276.0664,274.0745,275.9109,20539.0
2022-10-11 11:35:00,284.09,285.63,283.99,285.07,22094.0,276.0372,277.5336,275.94,276.9894,22094.0
2022-10-11 11:40:00,284.7,285.87,283.93,285.72,17675.0,276.6299,277.7668,275.8817,277.621,17675.0
2022-10-11 11:45:00,285.76,287.78,285.41,287.38,15038.0,277.6599,279.6226,277.3198,279.234,15038.0
2022-10-11 11:50:00,287.31,287.82,286.99,287.01,8295.0,279.1659,279.6615,278.855,278.8744,8295.0
2022-10-11 11:55:00,287.02,287.19,286.13,286.24,10632.0,278.8842,279.0493,278.0194,278.1263,10632.0
2022-10-11 12:00:00,286.4,286.5,285.01,285.01,12491.0,278.2817,278.3789,276.9311,276.9311,12491.0
2022-10-11 12:05:00,284.91,284.91,282.92,282.92,9788.0,276.834,276.834,274.9004,274.9004,9788.0
2022-10-11 12:10:00,283.01,283.58,282.58,283.44,19029.0,274.9878,275.5417,274.57,275.4056,19029.0
2022-10-11 12:15:00,283.51,284.88,283.14,284.88,16921.0,275.4737,276.8048,275.1141,276.8048,16921.0
2022-10-11 12:20:00,285.0,286.12,284.58,285.23,26962.0,276.9214,278.0097,276.5133,277.1449,26962.0
2022-10-11 12:25:00,285.35,285.35,284.37,284.38,20988.0,277.2615,277.2615,276.3093,276.319,20988.0
2022-10-11 12:30:00,284.52,285.38,284.36,284.58,11816.0,276.455,277.2906,276.2996,276.5133,11816.0
2022-10-11 12:35:00,284.53,285.46,284.1,285.46,9677.0,276.4647,277.3684,276.0469,277.3684,9677.0
2022-10-11 12:40:00,285.36,287.89,285.22,287.84,11179.0,277.2712,279.7295,277.1352,279.6809,11179.0
2022-10-11 12:45:00,288.09,289.36,287.95,288.68,21660.0,279.9238,281.1578,279.7878,280.4971,21660.0
2022-10-11 12:50:00,288.69,289.02,287.19,287.38,29146.0,280.5068,280.8275,279.0493,279.234,29146.0
2022-10-11 12:55:00,287.22,287.75,286.23,286.24,16219.0,279.0785,279.5935,278.1166,278.1263,16219.0
2022-10-11 13:00:00,286.25,286.82,285.98,286.18,13730.0,278.136,278.6898,277.8736,278.068,13730.0
2022-10-11 13:05:00,286.33,286.56,285.3,286.29,11309.0,278.2137,278.4372,277.2129,278.1749,11309.0
2022-10-11 13:10:00,286.28,286.43,285.56,285.74,11076.0,278.1651,278.3109,277.4655,277.6404,11076.0
2022-10-11 13:15:00,285.96,286.35,285.27,285.78,10262.0,277.8542,278.2332,277.1838,277.6793,10262.0
2022-10-11 13:20:00,285.79,285.98,285.08,285.41,8417.0,277.689,277.8736,276.9991,277.3198,8417.0
2022-10-11 13:25:00,285.5,285.5,284.09,284.49,12397.0,277.4072,277.4072,276.0372,276.4259,12397.0
2022-10-11 13:30:00,284.49,285.15,284.28,285.15,6140.0,276.4259,277.0672,276.2218,277.0672,6140.0
2022-10-11 13:35:00,285.29,285.29,284.62,284.96,7758.0,277.2032,277.2032,276.5522,276.8826,7758.0
2022-10-11 13:40:00,285.06,285.61,284.73,285.55,9892.0,276.9797,277.5141,276.6591,277.4558,9892.0
2022-10-11 13:45:00,285.5,286.02,285.09,285.11,4276.0,277.4072,277.9125,277.0089,277.0283,4276.0
2022-10-11 13:50:00,284.83,285.3,284.6,284.61,5696.0,276.7562,277.2129,276.5328,276.5425,5696.0
2022-10-11 13:55:00,284.77,285.46,284.56,285.42,16108.0,276.6979,277.3684,276.4939,277.3295,16108.0
2022-10-11 14:00:00,285.47,285.5,284.74,285.2,4026.0,277.3781,277.4072,276.6688,277.1157,4026.0
2022-10-11 14:05:00,285.21,285.89,284.65,285.19,6662.0,277.1255,277.7862,276.5813,277.106,6662.0
2022-10-11 14:10:00,284.85,284.85,284.28,284.59,7622.0,276.7757,276.7757,276.2218,276.523,7622.0
2022-10-11 14:15:00,284.36,284.46,283.59,283.62,9464.0,276.2996,276.3967,275.5514,275.5805,9464.0
2022-10-11 14:20:00,283.77,284.16,283.66,284.05,7308.0,275.7263,276.1052,275.6194,275.9983,7308.0
2022-10-11 14:25:00,284.09,284.46,283.9,284.41,31317.0,276.0372,276.3967,275.8526,276.3481,31317.0
2022-10-11 14:30:00,284.33,284.65,284.12,284.37,10836.0,276.2704,276.5813,276.0664,276.3093,10836.0
2022-10-11 14:35:00,284.48,284.48,283.9,284.13,6971.0,276.4162,276.4162,275.8526,276.0761,6971.0
2022-10-11 14:40:00,284.11,284.25,283.41,283.41,6772.0,276.0566,276.1927,275.3765,275.3765,6772.0
2022-10-11 14:45:00,283.14,283.14,280.81,281.1,15390.0,275.1141,275.1141,272.8502,273.132,15390.0
2022-10-11 14:50:00,281.31,281.31,279.66,279.66,19576.0,273.336,273.336,271.7328,271.7328,19576.0
2022-10-11 14:55:00,279.49,279.8,278.97,279.17,11454.0,271.5676,271.8688,271.0623,271.2567,11454.0
2022-10-11 15:00:00,279.04,279.33,278.24,278.43,12060.0,271.1304,271.4121,270.353,270.5376,12060.0
2022-10-11 15:05:00,278.63,279.07,277.86,278.18,12564.0,270.732,271.1595,269.9838,270.2947,12564.0
2022-10-11 15:10:00,278.1,278.1,276.82,277.29,8955.0,270.217,270.217,268.9733,269.43,8955.0
2022-10-11 15:15:00,277.23,278.19,276.62,277.68,8805.0,269.3717,270.3045,268.779,269.8089,8805.0
2022-10-11 15:20:00,277.68,278.79,277.57,278.46,11949.0,269.8089,270.8874,269.702,270.5668,11949.0
2022-10-11 15:25:00,278.58,278.73,277.31,277.85,17792.0,270.6834,270.8291,269.4494,269.9741,17792.0
2022-10-11 15:30:00,277.85,278.38,277.36,277.9,15448.0,269.9741,270.4891,269.498,270.0227,15448.0
2022-10-11 15:35:00,277.96,279.29,277.96,279.12,32947.0,270.081,271.3733,270.081,271.2081,32947.0
2022-10-11 15:40:00,278.98,279.49,278.35,279.36,31760.0,271.0721,271.5676,270.4599,271.4413,31760.0
2022-10-11 15:45:00,279.43,279.65,278.74,279.53,43089.0,271.5093,271.7231,270.8389,271.6065,43089.0
2022-10-11 15:50:00,279.61,279.69,278.26,279.68,51175.0,271.6842,271.7619,270.3725,271.7522,51175.0
2022-10-11 15:55:00,279.82,281.23,279.79,281.04,206306.0,271.8882,273.2583,271.8591,273.0737,206306.0
2022-10-12 09:30:00,281.19,281.4,279.15,280.85,51187.0,273.2194,273.4235,271.2372,272.8891,51187.0
2022-10-12 09:35:00,280.37,281.94,280.24,280.56,51900.0,272.4227,273.9482,272.2963,272.6073,51900.0
2022-10-12 09:40:00,280.38,281.3,279.52,280.99,39589.0,272.4324,273.3263,271.5968,273.0251,39589.0
2022-10-12 09:45:00,281.47,281.71,279.9,281.3,26767.0,273.4915,273.7247,271.966,273.3263,26767.0
2022-10-12 09:50:00,281.73,281.89,279.4,279.75,29083.0,273.7441,273.8996,271.4802,271.8202,29083.0
2022-10-12 09:55:00,279.8,280.6,279.75,280.11,8400.0,271.8688,272.6461,271.8202,272.17,8400.0
2022-10-12 10:00:00,280.75,280.83,279.36,279.62,10575.0,272.7919,272.8696,271.4413,271.6939,10575.0
2022-10-12 10:05:00,279.57,279.65,277.36,277.55,25669.0,271.6453,271.7231,269.498,269.6826,25669.0
2022-10-12 10:10:00,277.61,277.8,275.6,276.2,45075.0,269.7409,269.9255,267.7879,268.3709,45075.0
2022-10-12 10:15:00,276.67,277.46,276.23,277.2,16499.0,268.8275,269.5951,268.4,269.3425,16499.0
2022-10-12 10:20:00,277.07,277.2,275.6,276.49,9738.0,269.2162,269.3425,267.7879,268.6526,9738.0
2022-10-12 10:25:00,276.46,277.68,276.28,276.8,16089.0,268.6235,269.8089,268.4486,268.9539,16089.0
2022-10-12 10:30:00,277.0,277.34,276.31,276.52,17727.0,269.1482,269.4785,268.4777,268.6818,17727.0
2022-10-12 10:35:00,276.42,276.88,276.22,276.38,12406.0,268.5846,269.0316,268.3903,268.5458,12406.0
2022-10-12 10:40:00,276.24,276.62,275.54,275.61,25771.0,268.4097,268.779,267.7296,267.7976,25771.0
2022-10-12 10:45:00,275.55,276.0,274.81,275.58,13994.0,267.7393,268.1765,267.0203,267.7684,13994.0
2022-10-12 10:50:00,275.81,276.31,275.5,276.13,18227.0,267.9919,268.4777,267.6907,268.3028,18227.0
2022-10-12 10:55:00,276.12,276.12,275.23,275.28,10184.0,268.2931,268.2931,267.4284,267.4769,10184.0
2022-10-12 11:00:00,275.36,277.45,275.17,277.37,62662.0,267.5547,269.5854,267.3701,269.5077,62662.0
2022-10-12 11:05:00,277.29,277.88,276.71,277.78,17286.0,269.43,270.0032,268.8664,269.9061,17286.0
2022-10-12 11:10:00,277.58,277.59,276.3,276.65,35183.0,269.7117,269.7215,268.468,268.8081,35183.0
2022-10-12 11:15:00,276.69,277.25,276.04,277.21,9974.0,268.847,269.3911,268.2154,269.3522,9974.0
2022-10-12 11:20:00,277.2,277.41,276.57,276.74,9917.0,269.3425,269.5466,268.7304,268.8956,9917.0
2022-10-12 11:25:00,276.67,276.67,276.0,276.54,9214.0,268.8275,268.8275,268.1765,268.7012,9214.0
2022-10-12 11:30:00,276.56,276.62,276.01,276.29,10201.0,268.7207,268.779,268.1862,268.4583,10201.0
2022-10-12 11:35:00,275.97,276.33,275.48,275.66,9063.0,268.1474,268.4972,267.6713,267.8462,9063.0
2022-10-12 11:40:00,275.59,276.84,275.46,276.14,19226.0,267.7782,268.9927,267.6518,268.3126,19226.0
2022-10-12 11:45:00,276.23,276.46,275.71,276.46,7366.0,268.4,268.6235,267.8948,268.6235,7366.0
2022-10-12 11:50:00,276.5,277.24,276.47,276.98,7839.0,268.6624,269.3814,268.6332,269.1288,7839.0
2022-10-12 11:55:00,276.93,277.18,276.65,276.96,8034.0,269.0802,269.3231,268.8081,269.1093,8034.0
2022-10-12 12:00:00,277.18,277.33,276.71,276.77,12222.0,269.3231,269.4688,268.8664,268.9247,12222.0
2022-10-12 12:05:00,276.66,277.0,276.1,276.34,7604.0,268.8178,269.1482,268.2737,268.5069,7604.0
2022-10-12 12:10:00,276.41,276.5,275.19,275.37,7109.0,268.5749,268.6624,267.3895,267.5644,7109.0
2022-10-12 12:15:00,275.36,275.6,275.28,275.44,5704.0,267.5547,267.7879,267.4769,267.6324,5704.0
2022-10-12 12:20:00,275.44,276.47,275.32,275.79,30687.0,267.6324,268.6332,267.5158,267.9725,30687.0
2022-10-12 12:25:00,275.87,276.11,274.53,274.91,28073.0,268.0502,268.2834,266.7482,267.1174,28073.0
2022-10-12 12:30:00,274.91,274.98,274.41,274.86,6300.0,267.1174,267.1854,266.6316,267.0688,6300.0
2022-10-12 12:35:00,274.86,274.99,274.14,274.34,5343.0,267.0688,267.1952,266.3693,266.5636,5343.0
2022-10-12 12:40:00,274.22,274.8,274.06,274.75,4466.0,266.447,267.0105,266.2915,266.962,4466.0
2022-10-12 12:45:00,274.75,275.0,274.49,275.0,6019.0,266.962,267.2049,266.7093,267.2049,6019.0
2022-10-12 12:50:00,275.0,275.32,274.85,275.05,6577.0,267.2049,267.5158,267.0591,267.2535,6577.0
2022-10-12 12:55:00,275.09,275.26,274.95,274.95,6325.0,267.2923,267.4575,267.1563,267.1563,6325.0
2022-10-12 13:00:00,274.96,275.46,274.21,274.5,17387.0,267.166,267.6518,266.4373,266.719,17387.0
2022-10-12 13:05:00,274.64,275.06,274.56,274.94,10615.0,266.8551,267.2632,266.7773,267.1466,10615.0
2022-10-12 13:10:00,274.85,275.09,274.73,274.96,9287.0,267.0591,267.2923,266.9425,267.166,9287.0
2022-10-12 13:15:00,274.93,274.93,274.5,274.52,4718.0,267.1369,267.1369,266.719,266.7385,4718.0
2022-10-12 13:20:00,274.54,274.78,274.54,274.75,3402.0,266.7579,266.9911,266.7579,266.962,3402.0
2022-10-12 13:25:00,274.75,275.45,274.72,275.44,6526.0,266.962,267.6421,266.9328,267.6324,6526.0
2022-10-12 13:30:00,275.39,275.39,274.51,274.51,14946.0,267.5838,267.5838,266.7288,266.7288,14946.0
2022-10-12 13:35:00,274.44,274.54,274.14,274.48,7022.0,266.6607,266.7579,266.3693,266.6996,7022.0
2022-10-12 13:40:00,274.47,274.71,273.81,274.2,7971.0,266.6899,266.9231,266.0486,266.4276,7971.0
2022-10-12 13:45:00,274.25,274.57,274.14,274.38,9329.0,266.4761,266.7871,266.3693,266.6025,9329.0
2022-10-12 13:50:00,274.35,274.79,274.2,274.79,40716.0,266.5733,267.0008,266.4276,267.0008,40716.0
2022-10-12 13:55:00,274.74,274.93,274.6,274.64,8148.0,266.9522,267.1369,266.8162,266.8551,8148.0
2022-10-12 14:00:00,274.88,275.82,274.49,275.22,11282.0,267.0883,268.0016,266.7093,267.4186,11282.0
2022-10-12 14:05:00,275.02,276.48,275.01,275.98,10005.0,267.2243,268.6429,267.2146,268.1571,10005.0
2022-10-12 14:10:00,276.0,276.82,275.86,276.79,15495.0,268.1765,268.9733,268.0405,268.9441,15495.0
2022-10-12 14:15:00,277.08,277.08,276.17,276.79,8344.0,269.2259,269.2259,268.3417,268.9441,8344.0
2022-10-12 14:20:00,276.73,276.82,275.94,276.3,19318.0,268.8858,268.9733,268.1182,268.468,19318.0
2022-10-12 14:25:00,276.2,276.97,276.19,276.6,17696.0,268.3709,269.119,268.3611,268.7595,17696.0
2022-10-12 14:30:00,276.71,276.74,275.63,275.89,14790.0,268.8664,268.8956,267.817,268.0696,14790.0
2022-10-12 14:35:00,275.97,276.07,275.42,275.62,5798.0,268.1474,268.2445,267.613,267.8073,5798.0
2022-10-12 14:40:00,275.72,275.97,275.36,275.46,2757.0,267.9045,268.1474,267.5547,267.6518,2757.0
2022-10-12 14:45:00,275.22,275.58,275.2,275.5,14163.0,267.4186,267.7684,267.3992,267.6907,14163.0
2022-10-12 14:50:00,275.53,275.87,275.12,275.47,10064.0,267.7199,268.0502,267.3215,267.6616,10064.0
2022-10-12 14:55:00,275.48,275.66,275.06,275.28,4843.0,267.6713,267.8462,267.2632,267.4769,4843.0
2022-10-12 15:00:00,275.27,275.76,275.19,275.22,33620.0,267.4672,267.9433,267.3895,267.4186,33620.0
2022-10-12 15:05:00,275.22,275.43,275.01,275.07,5996.0,267.4186,267.6227,267.2146,267.2729,5996.0
2022-10-12 15:10:00,275.06,275.42,275.04,275.41,6093.0,267.2632,267.613,267.2437,267.6033,6093.0
2022-10-12 15:15:00,275.54,276.28,275.34,276.03,7838.0,267.7296,268.4486,267.5352,268.2057,7838.0
2022-10-12 15:20:00,276.1,276.2,275.46,275.56,7747.0,268.2737,268.3709,267.6518,267.749,7747.0
2022-10-12 15:25:00,275.49,276.24,275.45,275.82,8223.0,267.681,268.4097,267.6421,268.0016,8223.0
2022-10-12 15:30:00,275.79,276.46,275.19,276.3,25180.0,267.9725,268.6235,267.3895,268.468,25180.0
2022-10-12 15:35:00,276.41,276.47,275.47,275.81,13419.0,268.5749,268.6332,267.6616,267.9919,13419.0
2022-10-12 15:40:00,275.88,276.04,275.2,275.21,21085.0,268.0599,268.2154,267.3992,267.4089,21085.0
2022-10-12 15:45:00,275.24,275.65,275.1,275.21,44007.0,267.4381,267.8365,267.302,267.4089,44007.0
2022-10-12 15:50:00,275.14,275.45,274.72,275.17,93804.0,267.3409,267.6421,266.9328,267.3701,93804.0
2022-10-12 15:55:00,275.07,275.19,274.48,274.81,155514.0,267.2729,267.3895,266.6996,267.0203,155514.0
2022-10-13 09:30:00,259.7,259.7,250.2,251.82,140477.0,252.3386,252.3386,243.1079,244.6819,140477.0
2022-10-13 09:35:00,252.0,255.88,251.08,255.38,50224.0,244.8568,248.6268,243.9629,248.141,50224.0
2022-10-13 09:40:00,255.41,261.23,255.27,257.48,48037.0,248.1702,253.8252,248.0341,250.1815,48037.0
2022-10-13 09:45:00,257.85,260.0,257.11,259.39,43076.0,250.541,252.6301,249.822,252.0374,43076.0
2022-10-13 09:50:00,259.23,261.17,258.73,259.94,107351.0,251.8819,253.7669,251.3961,252.5718,107351.0
2022-10-13 09:55:00,259.34,260.51,258.46,260.32,44642.0,251.9888,253.1256,251.1337,252.941,44642.0
2022-10-13 10:00:00,260.43,262.19,259.15,261.87,45050.0,253.0479,254.758,251.8042,254.4471,45050.0
2022-10-13 10:05:00,261.63,263.88,261.46,263.73,37941.0,254.2139,256.4001,254.0487,256.2543,37941.0
2022-10-13 10:10:00,263.46,265.02,261.7,265.02,41436.0,255.992,257.5078,254.2819,257.5078,41436.0
2022-10-13 10:15:00,265.12,265.12,263.41,263.63,22744.0,257.6049,257.6049,255.9434,256.1572,22744.0
2022-10-13 10:20:00,263.5,264.65,262.6,263.13,61750.0,256.0309,257.1483,255.1564,255.6713,61750.0
2022-10-13 10:25:00,263.24,263.5,261.22,261.86,35225.0,255.7782,256.0309,253.8155,254.4373,35225.0
2022-10-13 10:30:00,261.45,263.28,261.44,263.1,24166.0,254.039,255.8171,254.0292,255.6422,24166.0
2022-10-13 10:35:00,263.06,264.64,262.72,264.54,14651.0,255.6033,257.1385,255.273,257.0414,14651.0
2022-10-13 10:40:00,264.38,265.54,264.29,264.65,18889.0,256.8859,258.013,256.7985,257.1483,18889.0
2022-10-13 10:45:00,264.58,266.0,264.5,265.13,77140.0,257.0802,258.46,257.0025,257.6147,77140.0
2022-10-13 10:50:00,265.32,267.29,265.08,266.85,53869.0,257.7993,259.7134,257.5661,259.2859,53869.0
2022-10-13 10:55:00,266.64,268.12,266.33,266.43,39821.0,259.0818,260.5199,258.7806,258.8778,39821.0
2022-10-13 11:00:00,266.4,268.0,265.91,267.86,40609.0,258.8487,260.4033,258.3725,260.2673,40609.0
2022-10-13 11:05:00,267.73,271.52,267.73,271.2,72954.0,260.141,263.8235,260.141,263.5126,72954.0
2022-10-13 11:10:00,271.02,274.3,270.74,274.26,129022.0,263.3377,266.5247,263.0656,266.4859,129022.0
2022-10-13 11:15:00,274.28,277.82,272.65,276.37,107633.0,266.5053,269.9449,264.9215,268.536,107633.0
2022-10-13 11:20:00,276.72,280.57,275.88,276.51,102676.0,268.8761,272.617,268.0599,268.6721,102676.0
2022-10-13 11:25:00,276.39,277.9,275.35,276.7,78129.0,268.5555,270.0227,267.545,268.8567,78129.0
2022-10-13 11:30:00,277.23,277.41,275.38,276.35,69349.0,269.3717,269.5466,267.5741,268.5166,69349.0
2022-10-13 11:35:00,276.55,283.48,276.2,281.85,39185.0,268.7109,275.4445,268.3709,273.8607,39185.0
2022-10-13 11:40:00,282.82,284.17,279.32,279.32,65946.0,274.8032,276.1149,271.4024,271.4024,65946.0
2022-10-13 11:45:00,279.65,280.19,278.08,278.67,74248.0,271.7231,272.2478,270.1976,270.7708,74248.0
2022-10-13 11:50:00,278.77,280.0,277.97,278.28,95894.0,270.868,272.0631,270.0907,270.3919,95894.0
2022-10-13 11:55:00,278.94,278.95,277.06,277.72,30514.0,271.0332,271.0429,269.2065,269.8478,30514.0
2022-10-13 12:00:00,277.95,278.86,277.13,278.3,30237.0,270.0713,270.9555,269.2745,270.4113,30237.0
2022-10-13 12:05:00,278.3,278.3,276.86,277.29,21789.0,270.4113,270.4113,269.0122,269.43,21789.0
2022-10-13 12:10:00,277.29,277.5,275.11,275.38,16660.0,269.43,269.634,267.3118,267.5741,16660.0
2022-10-13 12:15:00,275.37,276.32,273.44,274.33,25199.0,267.5644,268.4875,265.6891,266.5539,25199.0
2022-10-13 12:20:00,274.11,274.26,272.81,273.3,33217.0,266.3401,266.4859,265.077,265.5531,33217.0
2022-10-13 12:25:00,273.21,273.67,272.43,272.99,47736.0,265.4656,265.9126,264.7077,265.2519,47736.0
2022-10-13 12:30:00,272.95,274.63,272.54,274.63,37670.0,265.213,266.8454,264.8146,266.8454,37670.0
2022-10-13 12:35:00,274.74,275.14,274.0,274.06,15240.0,266.9522,267.3409,266.2332,266.2915,15240.0
2022-10-13 12:40:00,274.16,276.47,274.15,276.38,11899.0,266.3887,268.6332,266.379,268.5458,11899.0
2022-10-13 12:45:00,276.06,276.61,275.57,276.39,8582.0,268.2348,268.7692,267.7587,268.5555,8582.0
2022-10-13 12:50:00,276.22,276.91,275.72,275.82,62234.0,268.3903,269.0607,267.9045,268.0016,62234.0
2022-10-13 12:55:00,276.05,276.61,275.51,276.37,12741.0,268.2251,268.7692,267.7004,268.536,12741.0
2022-10-13 13:00:00,276.28,277.3,276.11,277.24,24004.0,268.4486,269.4397,268.2834,269.3814,24004.0
2022-10-13 13:05:00,277.44,277.62,275.63,275.87,11190.0,269.5757,269.7506,267.817,268.0502,11190.0
2022-10-13 13:10:00,275.86,276.6,275.79,276.35,51629.0,268.0405,268.7595,267.9725,268.5166,51629.0
2022-10-13 13:15:00,276.85,277.64,276.08,277.61,34375.0,269.0024,269.77,268.2543,269.7409,34375.0
2022-10-13 13:20:00,277.51,280.15,277.49,279.14,20043.0,269.6437,272.2089,269.6243,271.2275,20043.0
2022-10-13 13:25:00,278.89,279.09,277.95,278.44,31039.0,270.9846,271.1789,270.0713,270.5474,31039.0
2022-10-13 13:30:00,278.44,280.73,278.3,280.33,11542.0,270.5474,272.7725,270.4113,272.3838,11542.0
2022-10-13 13:35:00,280.48,280.69,279.78,279.93,13132.0,272.5295,272.7336,271.8494,271.9951,13132.0
2022-10-13 13:40:00,279.97,280.49,279.48,279.61,13084.0,272.034,272.5393,271.5579,271.6842,13084.0
2022-10-13 13:45:00,279.54,279.8,278.38,279.32,8521.0,271.6162,271.8688,270.4891,271.4024,8521.0
2022-10-13 13:50:00,279.45,279.72,278.31,278.35,21260.0,271.5287,271.7911,270.4211,270.4599,21260.0
2022-10-13 13:55:00,278.33,279.38,278.32,278.7,8468.0,270.4405,271.4607,270.4308,270.8,8468.0
2022-10-13 14:00:00,278.84,279.17,278.12,278.71,7883.0,270.936,271.2567,270.2364,270.8097,7883.0
2022-10-13 14:05:00,279.13,279.31,278.34,278.37,11741.0,271.2178,271.3927,270.4502,270.4794,11741.0
2022-10-13 14:10:00,278.21,278.48,277.63,277.91,5100.0,270.3239,270.5862,269.7603,270.0324,5100.0
2022-10-13 14:15:00,278.03,278.25,277.74,278.01,6015.0,270.149,270.3628,269.8672,270.1296,6015.0
2022-10-13 14:20:00,277.98,278.46,277.57,278.37,6506.0,270.1004,270.5668,269.702,270.4794,6506.0
2022-10-13 14:25:00,278.11,278.11,276.57,276.74,14826.0,270.2267,270.2267,268.7304,268.8956,14826.0
2022-10-13 14:30:00,276.71,277.62,276.71,277.28,4913.0,268.8664,269.7506,268.8664,269.4202,4913.0
2022-10-13 14:35:00,277.44,278.49,277.1,278.31,7515.0,269.5757,270.5959,269.2453,270.4211,7515.0
2022-10-13 14:40:00,278.23,278.43,277.96,278.39,5323.0,270.3433,270.5376,270.081,270.4988,5323.0
2022-10-13 14:45:00,278.46,278.78,277.97,278.32,11811.0,270.5668,270.8777,270.0907,270.4308,11811.0
2022-10-13 14:50:00,278.04,278.78,277.89,278.33,10840.0,270.1587,270.8777,270.013,270.4405,10840.0
2022-10-13 14:55:00,278.37,279.41,278.11,278.73,14754.0,270.4794,271.4899,270.2267,270.8291,14754.0
2022-10-13 15:00:00,278.76,278.84,277.67,278.14,20730.0,270.8583,270.936,269.7992,270.2559,20730.0
2022-10-13 15:05:00,278.01,279.67,278.01,279.67,22081.0,270.1296,271.7425,270.1296,271.7425,22081.0
2022-10-13 15:10:00,279.89,280.21,279.51,279.65,17638.0,271.9563,272.2672,271.587,271.7231,17638.0
2022-10-13 15:15:00,279.5,279.85,278.97,279.08,14594.0,271.5773,271.9174,271.0623,271.1692,14594.0
2022-10-13 15:20:00,278.98,279.1,278.18,278.42,14833.0,271.0721,271.1887,270.2947,270.5279,14833.0
2022-10-13 15:25:00,278.55,279.16,278.29,279.1,22730.0,270.6542,271.247,270.4016,271.1887,22730.0
2022-10-13 15:30:00,279.06,280.02,278.32,278.32,14493.0,271.1498,272.0826,270.4308,270.4308,14493.0
2022-10-13 15:35:00,278.54,278.64,277.79,278.37,17969.0,270.6445,270.7417,269.9158,270.4794,17969.0
2022-10-13 15:40:00,278.37,278.84,277.85,278.68,24343.0,270.4794,270.936,269.9741,270.7806,24343.0
2022-10-13 15:45:00,278.54,278.84,278.2,278.36,28639.0,270.6445,270.936,270.3142,270.4696,28639.0
2022-10-13 15:50:00,278.44,279.61,277.95,279.37,73999.0,270.5474,271.6842,270.0713,271.451,73999.0
2022-10-13 15:55:00,279.22,279.25,277.75,278.58,190388.0,271.3053,271.3344,269.8769,270.6834,190388.0
2022-10-14 09:30:00,280.71,280.91,276.13,276.6,36923.0,272.753,272.9474,268.3028,268.7595,36923.0
2022-10-14 09:35:00,276.73,278.61,275.15,278.06,15315.0,268.8858,270.7125,267.3506,270.1781,15315.0
2022-10-14 09:40:00,278.68,278.89,276.77,277.3,9759.0,270.7806,270.9846,268.9247,269.4397,9759.0
2022-10-14 09:45:00,276.84,277.04,274.09,274.66,13814.0,268.9927,269.1871,266.3207,266.8745,13814.0
2022-10-14 09:50:00,274.46,274.69,270.52,270.91,25192.0,266.6802,266.9037,262.8519,263.2308,25192.0
2022-10-14 09:55:00,271.12,272.13,269.05,269.06,79446.0,263.4349,264.4162,261.4235,261.4333,79446.0
2022-10-14 10:00:00,269.06,269.18,265.98,268.85,48923.0,261.4333,261.5498,258.4406,261.2292,48923.0
2022-10-14 10:05:00,268.55,270.01,267.62,268.15,17560.0,260.9377,262.3563,260.0341,260.549,17560.0
2022-10-14 10:10:00,268.15,268.8,266.47,267.61,31741.0,260.549,261.1806,258.9167,260.0244,31741.0
2022-10-14 10:15:00,267.18,267.99,266.95,267.38,10416.0,259.6065,260.3936,259.3831,259.8009,10416.0
2022-10-14 10:20:00,267.61,267.61,265.62,266.3,17580.0,260.0244,260.0244,258.0908,258.7515,17580.0
2022-10-14 10:25:00,266.37,268.38,266.14,267.55,17301.0,258.8195,260.7725,258.596,259.9661,17301.0
2022-10-14 10:30:00,267.65,269.16,267.25,268.66,29299.0,260.0632,261.5304,259.6746,261.0446,29299.0
2022-10-14 10:35:00,268.48,269.0,267.66,268.36,10697.0,260.8697,261.375,260.0729,260.7531,10697.0
2022-10-14 10:40:00,268.57,269.38,267.24,267.43,10260.0,260.9571,261.7442,259.6648,259.8495,10260.0
2022-10-14 10:45:00,267.58,268.19,266.89,266.89,4109.0,259.9952,260.5879,259.3248,259.3248,4109.0
2022-10-14 10:50:00,267.26,268.56,266.86,267.75,9616.0,259.6843,260.9474,259.2956,260.1604,9616.0
2022-10-14 10:55:00,267.52,268.77,267.32,268.51,8284.0,259.9369,261.1515,259.7426,260.8988,8284.0
2022-10-14 11:00:00,268.65,270.39,268.65,269.56,10049.0,261.0349,262.7256,261.0349,261.9191,10049.0
2022-10-14 11:05:00,269.44,269.6,268.6,268.78,12306.0,261.8025,261.9579,260.9863,261.1612,12306.0
2022-10-14 11:10:00,268.92,269.0,266.92,266.92,22265.0,261.2972,261.375,259.3539,259.3539,22265.0
2022-10-14 11:15:00,267.34,267.47,265.86,266.08,10960.0,259.762,259.8883,258.324,258.5377,10960.0
2022-10-14 11:20:00,266.13,267.39,266.12,266.76,12874.0,258.5863,259.8106,258.5766,259.1984,12874.0
2022-10-14 11:25:00,266.92,267.78,266.82,267.78,8318.0,259.3539,260.1895,259.2567,260.1895,8318.0
2022-10-14 11:30:00,267.59,267.7,266.0,266.09,8717.0,260.0049,260.1118,258.46,258.5474,8717.0
2022-10-14 11:35:00,266.2,266.32,265.67,265.82,8815.0,258.6543,258.7709,258.1393,258.2851,8815.0
2022-10-14 11:40:00,266.17,266.77,266.05,266.49,19838.0,258.6252,259.2082,258.5086,258.9361,19838.0
2022-10-14 11:45:00,266.24,266.24,264.27,264.75,6836.0,258.6932,258.6932,256.779,257.2454,6836.0
2022-10-14 11:50:00,265.12,265.7,264.76,265.37,22769.0,257.6049,258.1685,257.2551,257.8478,22769.0
2022-10-14 11:55:00,265.44,265.7,265.02,265.02,5913.0,257.9159,258.1685,257.5078,257.5078,5913.0
2022-10-14 12:00:00,265.19,266.89,264.88,266.47,13616.0,257.6729,259.3248,257.3717,258.9167,13616.0
2022-10-14 12:05:00,266.38,266.46,264.96,265.0,20002.0,258.8292,258.907,257.4495,257.4883,20002.0
2022-10-14 12:10:00,265.0,265.82,265.0,265.15,7670.0,257.4883,258.2851,257.4883,257.6341,7670.0
2022-10-14 12:15:00,265.14,265.87,264.87,265.53,14114.0,257.6244,258.3337,257.362,258.0033,14114.0
2022-10-14 12:20:00,265.33,266.24,265.17,266.15,7111.0,257.809,258.6932,257.6535,258.6057,7111.0
2022-10-14 12:25:00,266.23,266.46,265.75,266.27,3967.0,258.6835,258.907,258.2171,258.7223,3967.0
2022-10-14 12:30:00,266.08,266.55,265.64,265.82,2773.0,258.5377,258.9944,258.1102,258.2851,2773.0
2022-10-14 12:35:00,265.84,266.36,265.84,265.86,3784.0,258.3045,258.8098,258.3045,258.324,3784.0
2022-10-14 12:40:00,265.82,267.23,265.8,266.78,5509.0,258.2851,259.6551,258.2657,259.2179,5509.0
2022-10-14 12:45:00,266.78,267.11,266.01,266.06,6858.0,259.2179,259.5385,258.4697,258.5183,6858.0
2022-10-14 12:50:00,265.97,266.03,265.61,265.88,5000.0,258.4308,258.4891,258.081,258.3434,5000.0
2022-10-14 12:55:00,265.84,265.92,265.38,265.46,5614.0,258.3045,258.3823,257.8576,257.9353,5614.0
2022-10-14 13:00:00,265.56,266.53,265.44,266.06,7154.0,258.0325,258.975,257.9159,258.5183,7154.0
2022-10-14 13:05:00,265.85,266.02,265.17,265.41,6326.0,258.3142,258.4794,257.6535,257.8867,6326.0
2022-10-14 13:10:00,265.38,265.81,265.18,265.19,3536.0,257.8576,258.2754,257.6632,257.6729,3536.0
2022-10-14 13:15:00,265.22,265.61,265.08,265.3,7566.0,257.7021,258.081,257.5661,257.7798,7566.0
2022-10-14 13:20:00,265.16,265.86,264.94,265.72,5449.0,257.6438,258.324,257.43,258.1879,5449.0
2022-10-14 13:25:00,265.57,265.9,265.23,265.9,6285.0,258.0422,258.3628,257.7118,258.3628,6285.0
2022-10-14 13:30:00,265.99,266.4,265.86,266.09,5049.0,258.4503,258.8487,258.324,258.5474,5049.0
2022-10-14 13:35:00,265.99,266.59,265.71,266.38,5849.0,258.4503,259.0333,258.1782,258.8292,5849.0
2022-10-14 13:40:00,266.26,266.61,266.05,266.06,4216.0,258.7126,259.0527,258.5086,258.5183,4216.0
2022-10-14 13:45:00,266.08,266.42,266.07,266.1,3969.0,258.5377,258.8681,258.528,258.5572,3969.0
2022-10-14 13:50:00,266.06,266.16,265.47,265.75,5881.0,258.5183,258.6155,257.945,258.2171,5881.0
2022-10-14 13:55:00,265.74,266.59,265.68,266.59,6175.0,258.2074,259.0333,258.1491,259.0333,6175.0
2022-10-14 14:00:00,266.43,266.43,265.74,266.07,5000.0,258.8778,258.8778,258.2074,258.528,5000.0
2022-10-14 14:05:00,266.07,266.23,265.6,265.83,4700.0,258.528,258.6835,258.0713,258.2948,4700.0
2022-10-14 14:10:00,265.75,265.96,265.38,265.89,10131.0,258.2171,258.4211,257.8576,258.3531,10131.0
2022-10-14 14:15:00,265.8,265.82,265.24,265.35,22303.0,258.2657,258.2851,257.7215,257.8284,22303.0
2022-10-14 14:20:00,265.39,265.87,265.29,265.57,11299.0,257.8673,258.3337,257.7701,258.0422,11299.0
2022-10-14 14:25:00,265.55,265.83,265.3,265.77,9111.0,258.0227,258.2948,257.7798,258.2365,9111.0
2022-10-14 14:30:00,265.72,266.0,265.48,265.66,4664.0,258.1879,258.46,257.9547,258.1296,4664.0
2022-10-14 14:35:00,265.63,266.27,265.63,266.0,3300.0,258.1005,258.7223,258.1005,258.46,3300.0
2022-10-14 14:40:00,265.98,266.05,265.58,265.83,6954.0,258.4406,258.5086,258.0519,258.2948,6954.0
2022-10-14 14:45:00,265.95,266.48,265.6,266.48,5441.0,258.4114,258.9264,258.0713,258.9264,5441.0
2022-10-14 14:50:00,266.4,266.64,266.25,266.41,5323.0,258.8487,259.0818,258.7029,258.8584,5323.0
2022-10-14 14:55:00,266.42,266.83,266.33,266.82,2800.0,258.8681,259.2665,258.7806,259.2567,2800.0
2022-10-14 15:00:00,266.92,267.89,266.91,267.36,6735.0,259.3539,260.2964,259.3442,259.7814,6735.0
2022-10-14 15:05:00,267.37,267.47,266.48,266.89,6543.0,259.7912,259.8883,258.9264,259.3248,6543.0
2022-10-14 15:10:00,266.78,266.78,265.82,265.82,5416.0,259.2179,259.2179,258.2851,258.2851,5416.0
2022-10-14 15:15:00,265.68,265.68,265.11,265.51,9855.0,258.1491,258.1491,257.5952,257.9839,9855.0
2022-10-14 15:20:00,265.45,265.65,265.05,265.33,11921.0,257.9256,258.1199,257.5369,257.809,11921.0
2022-10-14 15:25:00,265.38,265.76,264.95,265.62,13650.0,257.8576,258.2268,257.4398,258.0908,13650.0
2022-10-14 15:30:00,265.51,265.66,265.05,265.61,14729.0,257.9839,258.1296,257.5369,258.081,14729.0
2022-10-14 15:35:00,265.66,266.0,264.95,265.36,11986.0,258.1296,258.46,257.4398,257.8381,11986.0
2022-10-14 15:40:00,265.38,265.47,264.95,265.24,14158.0,257.8576,257.945,257.4398,257.7215,14158.0
2022-10-14 15:45:00,265.23,265.23,264.42,264.88,19345.0,257.7118,257.7118,256.9248,257.3717,19345.0
2022-10-14 15:50:00,264.68,265.2,264.02,264.57,35839.0,257.1774,257.6827,256.5361,257.0705,35839.0
2022-10-14 15:55:00,264.32,264.44,263.18,263.74,227110.0,256.8276,256.9442,255.7199,256.2641,227110.0
2022-10-17 09:30:00,270.99,272.54,269.44,270.37,31508.0,263.3085,264.8146,261.8025,262.7061,31508.0
2022-10-17 09:35:00,270.3,271.62,270.29,270.36,7280.0,262.6381,263.9207,262.6284,262.6964,7280.0
2022-10-17 09:40:00,270.5,271.77,270.22,270.68,9504.0,262.8324,264.0664,262.5604,263.0073,9504.0
2022-10-17 09:45:00,270.59,270.7,268.31,269.32,16088.0,262.9199,263.0268,260.7045,261.6859,16088.0
2022-10-17 09:50:00,269.61,269.69,266.59,267.37,19938.0,261.9677,262.0454,259.0333,259.7912,19938.0
2022-10-17 09:55:00,267.31,267.84,266.32,267.46,14844.0,259.7329,260.2478,258.7709,259.8786,14844.0
2022-10-17 10:00:00,267.69,268.61,267.4,268.14,19508.0,260.1021,260.996,259.8203,260.5393,19508.0
2022-10-17 10:05:00,268.23,268.68,267.21,267.21,13186.0,260.6268,261.064,259.6357,259.6357,13186.0
2022-10-17 10:10:00,267.49,268.05,267.34,268.0,9930.0,259.9078,260.4519,259.762,260.4033,9930.0
2022-10-17 10:15:00,268.73,268.78,267.45,267.6,7640.0,261.1126,261.1612,259.8689,260.0146,7640.0
2022-10-17 10:20:00,267.56,267.8,266.15,266.34,16463.0,259.9758,260.209,258.6057,258.7904,16463.0
2022-10-17 10:25:00,266.35,267.16,266.13,267.14,10697.0,258.8001,259.5871,258.5863,259.5677,10697.0
2022-10-17 10:30:00,267.1,268.34,266.84,267.85,17767.0,259.5288,260.7337,259.2762,260.2575,17767.0
2022-10-17 10:35:00,268.13,269.04,268.13,268.94,10635.0,260.5296,261.4138,260.5296,261.3167,10635.0
2022-10-17 10:40:00,268.77,268.93,268.12,268.32,13835.0,261.1515,261.3069,260.5199,260.7142,13835.0
2022-10-17 10:45:00,268.2,268.64,267.61,268.12,6013.0,260.5976,261.0252,260.0244,260.5199,6013.0
2022-10-17 10:50:00,267.97,267.98,265.0,265.27,17432.0,260.3741,260.3839,257.4883,257.7507,17432.0
2022-10-17 10:55:00,265.2,265.51,264.69,265.06,11776.0,257.6827,257.9839,257.1871,257.5466,11776.0
2022-10-17 11:00:00,265.22,266.0,264.86,265.63,16527.0,257.7021,258.46,257.3523,258.1005,16527.0
2022-10-17 11:05:00,265.63,265.69,264.81,264.9,9653.0,258.1005,258.1588,257.3037,257.3912,9653.0
2022-10-17 11:10:00,265.0,266.0,264.68,265.03,11810.0,257.4883,258.46,257.1774,257.5175,11810.0
2022-10-17 11:15:00,264.85,265.01,263.01,263.07,12504.0,257.3426,257.4981,255.5547,255.613,12504.0
2022-10-17 11:20:00,262.91,264.66,262.9,264.5,31592.0,255.4576,257.158,255.4479,257.0025,31592.0
2022-10-17 11:25:00,264.23,265.81,264.08,265.81,19725.0,256.7402,258.2754,256.5944,258.2754,19725.0
2022-10-17 11:30:00,265.85,265.85,264.89,265.16,17495.0,258.3142,258.3142,257.3815,257.6438,17495.0
2022-10-17 11:35:00,265.1,265.27,264.65,264.84,6922.0,257.5855,257.7507,257.1483,257.3329,6922.0
2022-10-17 11:40:00,264.88,265.27,264.19,264.21,14794.0,257.3717,257.7507,256.7013,256.7207,14794.0
2022-10-17 11:45:00,264.33,264.73,264.15,264.65,5935.0,256.8373,257.226,256.6624,257.1483,5935.0
2022-10-17 11:50:00,264.74,265.1,264.25,265.01,6800.0,257.2357,257.5855,256.7596,257.4981,6800.0
2022-10-17 11:55:00,264.9,264.9,264.42,264.49,3389.0,257.3912,257.3912,256.9248,256.9928,3389.0
2022-10-17 12:00:00,264.53,264.64,263.91,263.99,3100.0,257.0317,257.1385,256.4292,256.507,3100.0
2022-10-17 12:05:00,264.06,265.07,264.05,265.06,8434.0,256.575,257.5564,256.5653,257.5466,8434.0
2022-10-17 12:10:00,265.16,265.16,263.16,263.74,12668.0,257.6438,257.6438,255.7005,256.2641,12668.0
2022-10-17 12:15:00,263.95,264.14,263.4,263.42,6570.0,256.4681,256.6527,255.9337,255.9531,6570.0
2022-10-17 12:20:00,263.43,263.99,263.37,263.7,6501.0,255.9628,256.507,255.9045,256.2252,6501.0
2022-10-17 12:25:00,263.63,263.87,263.36,263.63,21200.0,256.1572,256.3904,255.8948,256.1572,21200.0
2022-10-17 12:30:00,263.57,264.18,263.36,264.11,27480.0,256.0989,256.6916,255.8948,256.6236,27480.0
2022-10-17 12:35:00,264.0,264.01,263.31,263.68,6515.0,256.5167,256.5264,255.8462,256.2058,6515.0
2022-10-17 12:40:00,263.72,263.97,263.05,263.51,13269.0,256.2446,256.4875,255.5936,256.0406,13269.0
2022-10-17 12:45:00,263.56,263.56,262.77,263.07,18466.0,256.0892,256.0892,255.3215,255.613,18466.0
2022-10-17 12:50:00,263.13,263.14,262.69,263.09,10905.0,255.6713,255.6811,255.2438,255.6325,10905.0
2022-10-17 12:55:00,262.96,263.04,262.42,262.89,9414.0,255.5062,255.5839,254.9815,255.4381,9414.0
2022-10-17 13:00:00,262.91,263.07,262.52,263.06,6470.0,255.4576,255.613,255.0786,255.6033,6470.0
2022-10-17 13:05:00,263.02,263.37,262.84,263.34,7080.0,255.5645,255.9045,255.3896,255.8754,7080.0
2022-10-17 13:10:00,263.39,263.82,263.25,263.57,7200.0,255.924,256.3418,255.7879,256.0989,7200.0
2022-10-17 13:15:00,263.74,264.07,263.04,263.2,8515.0,256.2641,256.5847,255.5839,255.7394,8515.0
2022-10-17 13:20:00,263.14,263.84,262.9,263.63,14571.0,255.6811,256.3612,255.4479,256.1572,14571.0
2022-10-17 13:25:00,263.58,263.69,263.22,263.26,4942.0,256.1086,256.2155,255.7588,255.7977,4942.0
2022-10-17 13:30:00,263.5,263.68,262.93,262.93,9307.0,256.0309,256.2058,255.477,255.477,9307.0
2022-10-17 13:35:00,262.93,263.69,262.85,263.41,29434.0,255.477,256.2155,255.3993,255.9434,29434.0
2022-10-17 13:40:00,263.34,263.94,263.18,263.94,7340.0,255.8754,256.4584,255.7199,256.4584,7340.0
2022-10-17 13:45:00,263.89,264.21,263.77,263.89,8460.0,256.4098,256.7207,256.2932,256.4098,8460.0
2022-10-17 13:50:00,264.01,264.06,263.7,263.74,6316.0,256.5264,256.575,256.2252,256.2641,6316.0
2022-10-17 13:55:00,263.66,263.71,262.94,263.11,5908.0,256.1863,256.2349,255.4867,255.6519,5908.0
2022-10-17 14:00:00,263.06,263.45,262.78,263.45,12834.0,255.6033,255.9823,255.3313,255.9823,12834.0
2022-10-17 14:05:00,263.29,263.63,263.14,263.47,10098.0,255.8268,256.1572,255.6811,256.0017,10098.0
2022-10-17 14:10:00,263.47,264.04,263.4,263.59,7363.0,256.0017,256.5555,255.9337,256.1183,7363.0
2022-10-17 14:15:00,263.55,264.03,263.32,263.43,12363.0,256.0794,256.5458,255.856,255.9628,12363.0
2022-10-17 14:20:00,263.41,263.52,263.04,263.46,12239.0,255.9434,256.0503,255.5839,255.992,12239.0
2022-10-17 14:25:00,263.38,263.61,263.15,263.41,12011.0,255.9143,256.1377,255.6908,255.9434,12011.0
2022-10-17 14:30:00,263.5,263.57,263.18,263.38,20686.0,256.0309,256.0989,255.7199,255.9143,20686.0
2022-10-17 14:35:00,263.4,263.78,263.33,263.72,9963.0,255.9337,256.3029,255.8657,256.2446,9963.0
2022-10-17 14:40:00,263.6,264.49,263.52,264.49,12246.0,256.128,256.9928,256.0503,256.9928,12246.0
2022-10-17 14:45:00,264.27,265.0,264.26,264.81,7739.0,256.779,257.4883,256.7693,257.3037,7739.0
2022-10-17 14:50:00,264.72,264.86,264.1,264.57,19927.0,257.2163,257.3523,256.6138,257.0705,19927.0
2022-10-17 14:55:00,264.44,264.47,263.62,263.62,7054.0,256.9442,256.9734,256.1475,256.1475,7054.0
2022-10-17 15:00:00,263.5,263.72,262.56,262.91,9822.0,256.0309,256.2446,255.1175,255.4576,9822.0
2022-10-17 15:05:00,263.13,263.18,262.35,262.4,7564.0,255.6713,255.7199,254.9135,254.962,7564.0
2022-10-17 15:10:00,262.43,262.82,262.12,262.81,8749.0,254.9912,255.3701,254.69,255.3604,8749.0
2022-10-17 15:15:00,262.73,262.76,262.04,262.29,27968.0,255.2827,255.3118,254.6122,254.8552,27968.0
2022-10-17 15:20:00,262.29,262.6,261.9,262.56,37232.0,254.8552,255.1564,254.4762,255.1175,37232.0
2022-10-17 15:25:00,262.57,263.03,262.5,262.66,36620.0,255.1272,255.5742,255.0592,255.2147,36620.0
2022-10-17 15:30:00,262.72,262.72,262.37,262.72,31639.0,255.273,255.273,254.9329,255.273,31639.0
2022-10-17 15:35:00,262.73,263.01,262.27,262.45,32607.0,255.2827,255.5547,254.8357,255.0106,32607.0
2022-10-17 15:40:00,262.45,263.39,262.28,263.22,32592.0,255.0106,255.924,254.8454,255.7588,32592.0
2022-10-17 15:45:00,263.17,263.42,262.93,263.34,46923.0,255.7102,255.9531,255.477,255.8754,46923.0
2022-10-17 15:50:00,263.36,263.55,262.68,263.31,87370.0,255.8948,256.0794,255.2341,255.8462,87370.0
2022-10-17 15:55:00,263.22,263.35,262.4,263.23,151257.0,255.7588,255.8851,254.962,255.7685,151257.0
2022-10-18 09:30:00,272.05,274.56,270.27,270.28,53563.0,264.3385,266.7773,262.609,262.6187,53563.0
2022-10-18 09:35:00,270.68,273.0,270.68,271.19,15080.0,263.0073,265.2616,263.0073,263.5029,15080.0
2022-10-18 09:40:00,271.27,273.37,271.06,272.96,34378.0,263.5806,265.6211,263.3766,265.2227,34378.0
2022-10-18 09:45:00,272.94,272.95,271.09,272.26,18902.0,265.2033,265.213,263.4057,264.5425,18902.0
2022-10-18 09:50:00,272.1,272.18,268.77,268.85,11139.0,264.3871,264.4648,261.1515,261.2292,11139.0
2022-10-18 09:55:00,268.44,269.94,267.91,268.36,11487.0,260.8308,262.2883,260.3158,260.7531,11487.0
2022-10-18 10:00:00,268.48,269.46,267.83,268.76,18321.0,260.8697,261.8219,260.2381,261.1418,18321.0
2022-10-18 10:05:00,268.52,268.96,267.17,268.32,14124.0,260.9086,261.3361,259.5968,260.7142,14124.0
2022-10-18 10:10:00,268.24,268.73,267.88,268.16,14260.0,260.6365,261.1126,260.2867,260.5588,14260.0
2022-10-18 10:15:00,268.21,268.94,267.7,268.35,11799.0,260.6073,261.3167,260.1118,260.7434,11799.0
2022-10-18 10:20:00,268.1,268.69,267.16,267.17,6179.0,260.5005,261.0737,259.5871,259.5968,6179.0
2022-10-18 10:25:00,267.61,267.98,267.1,267.47,10515.0,260.0244,260.3839,259.5288,259.8883,10515.0
2022-10-18 10:30:00,267.47,267.47,266.16,266.44,5390.0,259.8883,259.8883,258.6155,258.8875,5390.0
2022-10-18 10:35:00,266.66,266.66,264.5,264.58,16809.0,259.1013,259.1013,257.0025,257.0802,16809.0
2022-10-18 10:40:00,264.43,265.38,264.23,265.31,37463.0,256.9345,257.8576,256.7402,257.7895,37463.0
2022-10-18 10:45:00,265.48,266.78,264.75,266.56,6946.0,257.9547,259.2179,257.2454,259.0041,6946.0
2022-10-18 10:50:00,266.43,267.26,265.9,267.19,11866.0,258.8778,259.6843,258.3628,259.6163,11866.0
2022-10-18 10:55:00,267.14,267.2,266.36,266.36,10962.0,259.5677,259.626,258.8098,258.8098,10962.0
2022-10-18 11:00:00,266.22,267.11,265.53,266.86,8642.0,258.6738,259.5385,258.0033,259.2956,8642.0
2022-10-18 11:05:00,267.37,267.5,265.69,266.49,36437.0,259.7912,259.9175,258.1588,258.9361,36437.0
2022-10-18 11:10:00,266.5,266.77,265.08,265.13,12863.0,258.9458,259.2082,257.5661,257.6147,12863.0
2022-10-18 11:15:00,265.09,265.96,264.52,265.5,14641.0,257.5758,258.4211,257.0219,257.9742,14641.0
2022-10-18 11:20:00,265.49,265.56,264.39,264.81,27236.0,257.9644,258.0325,256.8956,257.3037,27236.0
2022-10-18 11:25:00,264.68,265.34,263.83,265.1,8967.0,257.1774,257.8187,256.3515,257.5855,8967.0
2022-10-18 11:30:00,264.88,264.89,264.16,264.27,2551.0,257.3717,257.3815,256.6721,256.779,2551.0
2022-10-18 11:35:00,264.13,264.3,263.14,263.36,2066.0,256.643,256.8082,255.6811,255.8948,2066.0
2022-10-18 11:40:00,263.36,263.5,262.59,263.5,5291.0,255.8948,256.0309,255.1466,256.0309,5291.0
2022-10-18 11:45:00,264.09,265.06,264.09,265.06,4537.0,256.6041,257.5466,256.6041,257.5466,4537.0
2022-10-18 11:50:00,264.94,265.79,264.94,265.53,2537.0,257.43,258.2559,257.43,258.0033,2537.0
2022-10-18 11:55:00,265.57,265.75,265.26,265.29,5375.0,258.0422,258.2171,257.741,257.7701,5375.0
2022-10-18 12:00:00,265.51,266.37,265.42,266.37,7277.0,257.9839,258.8195,257.8964,258.8195,7277.0
2022-10-18 12:05:00,266.35,267.89,265.87,267.86,6300.0,258.8001,260.2964,258.3337,260.2673,6300.0
2022-10-18 12:10:00,267.75,268.65,267.66,268.6,4591.0,260.1604,261.0349,260.0729,260.9863,4591.0
2022-10-18 12:15:00,268.64,268.85,268.13,268.63,15785.0,261.0252,261.2292,260.5296,261.0154,15785.0
2022-10-18 12:20:00,268.47,268.47,267.51,267.51,7185.0,260.86,260.86,259.9272,259.9272,7185.0
2022-10-18 12:25:00,267.58,267.88,267.17,267.85,9395.0,259.9952,260.2867,259.5968,260.2575,9395.0
2022-10-18 12:30:00,267.71,267.75,267.25,267.74,2427.0,260.1215,260.1604,259.6746,260.1507,2427.0
2022-10-18 12:35:00,267.59,268.93,267.54,268.61,4634.0,260.0049,261.3069,259.9563,260.996,4634.0
2022-10-18 12:40:00,268.5,269.85,268.49,269.5,14786.0,260.8891,262.2009,260.8794,261.8608,14786.0
2022-10-18 12:45:00,269.3,269.3,268.67,268.81,3700.0,261.6664,261.6664,261.0543,261.1903,3700.0
2022-10-18 12:50:00,268.63,268.9,268.32,268.67,5966.0,261.0154,261.2778,260.7142,261.0543,5966.0
2022-10-18 12:55:00,268.91,268.91,268.06,268.06,5801.0,261.2875,261.2875,260.4616,260.4616,5801.0
2022-10-18 13:00:00,268.27,268.47,267.22,267.23,11240.0,260.6656,260.86,259.6454,259.6551,11240.0
2022-10-18 13:05:00,267.21,267.76,267.21,267.38,2571.0,259.6357,260.1701,259.6357,259.8009,2571.0
2022-10-18 13:10:00,267.76,267.94,267.61,267.8,5661.0,260.1701,260.345,260.0244,260.209,5661.0
2022-10-18 13:15:00,267.8,267.81,267.19,267.45,5570.0,260.209,260.2187,259.6163,259.8689,5570.0
2022-10-18 13:20:00,267.29,267.77,267.08,267.43,4506.0,259.7134,260.1798,259.5094,259.8495,4506.0
2022-10-18 13:25:00,267.8,268.16,267.62,267.88,5837.0,260.209,260.5588,260.0341,260.2867,5837.0
2022-10-18 13:30:00,268.03,268.91,267.73,268.36,3566.0,260.4324,261.2875,260.141,260.7531,3566.0
2022-10-18 13:35:00,268.6,268.68,268.16,268.55,6803.0,260.9863,261.064,260.5588,260.9377,6803.0
2022-10-18 13:40:00,268.82,269.2,268.33,269.2,6627.0,261.2001,261.5693,260.7239,261.5693,6627.0
2022-10-18 13:45:00,269.17,269.18,268.53,269.07,2597.0,261.5401,261.5498,260.9183,261.443,2597.0
2022-10-18 13:50:00,269.21,269.54,269.16,269.43,5666.0,261.579,261.8996,261.5304,261.7928,5666.0
2022-10-18 13:55:00,269.57,269.72,268.96,269.34,2253.0,261.9288,262.0745,261.3361,261.7053,2253.0
2022-10-18 14:00:00,269.33,269.51,268.65,268.65,7159.0,261.6956,261.8705,261.0349,261.0349,7159.0
2022-10-18 14:05:00,268.68,269.16,268.3,268.86,5209.0,261.064,261.5304,260.6948,261.2389,5209.0
2022-10-18 14:10:00,269.0,269.18,268.67,268.99,5111.0,261.375,261.5498,261.0543,261.3652,5111.0
2022-10-18 14:15:00,268.65,269.07,268.57,268.79,7318.0,261.0349,261.443,260.9571,261.1709,7318.0
2022-10-18 14:20:00,268.79,269.08,268.74,269.04,3024.0,261.1709,261.4527,261.1223,261.4138,3024.0
2022-10-18 14:25:00,268.94,269.1,268.78,268.94,2232.0,261.3167,261.4721,261.1612,261.3167,2232.0
2022-10-18 14:30:00,268.95,269.04,268.56,268.63,2714.0,261.3264,261.4138,260.9474,261.0154,2714.0
2022-10-18 14:35:00,268.8,268.8,266.97,266.97,9499.0,261.1806,261.1806,259.4025,259.4025,9499.0
2022-10-18 14:40:00,267.07,267.07,265.42,265.43,19254.0,259.4997,259.4997,257.8964,257.9061,19254.0
2022-10-18 14:45:00,265.31,265.67,264.18,264.35,18458.0,257.7895,258.1393,256.6916,256.8568,18458.0
2022-10-18 14:50:00,264.19,265.39,264.0,265.16,19520.0,256.7013,257.8673,256.5167,257.6438,19520.0
2022-10-18 14:55:00,265.29,266.05,265.28,265.84,6645.0,257.7701,258.5086,257.7604,258.3045,6645.0
2022-10-18 15:00:00,265.94,266.02,265.17,265.54,10340.0,258.4017,258.4794,257.6535,258.013,10340.0
2022-10-18 15:05:00,265.47,266.24,265.47,265.61,5080.0,257.945,258.6932,257.945,258.081,5080.0
2022-10-18 15:10:00,265.61,265.78,265.28,265.41,8926.0,258.081,258.2462,257.7604,257.8867,8926.0
2022-10-18 15:15:00,265.46,266.23,265.35,266.2,11118.0,257.9353,258.6835,257.8284,258.6543,11118.0
2022-10-18 15:20:00,266.29,266.8,265.76,266.68,7454.0,258.7418,259.2373,258.2268,259.1207,7454.0
2022-10-18 15:25:00,266.64,266.98,266.21,266.98,9222.0,259.0818,259.4122,258.664,259.4122,9222.0
2022-10-18 15:30:00,267.01,269.02,267.01,268.56,10170.0,259.4414,261.3944,259.4414,260.9474,10170.0
2022-10-18 15:35:00,268.57,268.64,267.86,268.63,8758.0,260.9571,261.0252,260.2673,261.0154,8758.0
2022-10-18 15:40:00,268.57,268.8,267.94,268.6,17442.0,260.9571,261.1806,260.345,260.9863,17442.0
2022-10-18 15:45:00,268.58,268.88,268.31,268.78,15076.0,260.9669,261.2584,260.7045,261.1612,15076.0
2022-10-18 15:50:00,268.56,269.28,268.11,268.25,24863.0,260.9474,261.647,260.5102,260.6462,24863.0
2022-10-18 15:55:00,268.17,269.02,267.92,268.84,87263.0,260.5685,261.3944,260.3256,261.2195,87263.0
2022-10-19 09:30:00,268.5,269.88,266.69,269.08,26793.0,260.8891,262.23,259.1304,261.4527,26793.0
2022-10-19 09:35:00,269.82,270.95,267.47,267.48,9305.0,262.1717,263.2697,259.8883,259.898,9305.0
2022-10-19 09:40:00,267.72,268.21,264.73,265.41,19745.0,260.1312,260.6073,257.226,257.8867,19745.0
2022-10-19 09:45:00,265.06,266.18,264.18,264.18,13756.0,257.5466,258.6349,256.6916,256.6916,13756.0
2022-10-19 09:50:00,264.04,266.3,263.83,266.28,14016.0,256.5555,258.7515,256.3515,258.7321,14016.0
2022-10-19 09:55:00,266.18,267.32,265.77,267.12,7901.0,258.6349,259.7426,258.2365,259.5482,7901.0
2022-10-19 10:00:00,266.97,267.87,266.33,267.83,12405.0,259.4025,260.277,258.7806,260.2381,12405.0
2022-10-19 10:05:00,267.79,269.47,267.79,269.24,13399.0,260.1993,261.8316,260.1993,261.6081,13399.0
2022-10-19 10:10:00,269.22,269.6,268.25,269.47,9574.0,261.5887,261.9579,260.6462,261.8316,9574.0
2022-10-19 10:15:00,269.73,270.48,269.32,270.16,17414.0,262.0843,262.813,261.6859,262.5021,17414.0
2022-10-19 10:20:00,269.95,272.09,269.92,271.39,18290.0,262.298,264.3774,262.2689,263.6972,18290.0
2022-10-19 10:25:00,271.46,271.54,270.41,270.82,18217.0,263.7652,263.843,262.745,263.1434,18217.0
2022-10-19 10:30:00,271.08,272.09,270.73,271.44,10387.0,263.396,264.3774,263.0559,263.7458,10387.0
2022-10-19 10:35:00,271.14,271.89,270.69,271.75,8264.0,263.4543,264.183,263.017,264.047,8264.0
2022-10-19 10:40:00,271.52,271.8,270.28,271.1,9121.0,263.8235,264.0956,262.6187,263.4154,9121.0
2022-10-19 10:45:00,270.8,271.55,270.4,270.65,9335.0,263.1239,263.8527,262.7353,262.9782,9335.0
2022-10-19 10:50:00,270.57,270.61,269.54,269.86,7788.0,262.9004,262.9393,261.8996,262.2106,7788.0
2022-10-19 10:55:00,269.61,269.61,267.97,268.48,9617.0,261.9677,261.9677,260.3741,260.8697,9617.0
2022-10-19 11:00:00,268.55,269.1,268.02,269.1,14495.0,260.9377,261.4721,260.4227,261.4721,14495.0
2022-10-19 11:05:00,269.07,270.41,269.02,270.34,11088.0,261.443,262.745,261.3944,262.677,11088.0
2022-10-19 11:10:00,270.2,271.42,269.98,270.68,32419.0,262.5409,263.7264,262.3272,263.0073,32419.0
2022-10-19 11:15:00,270.96,272.16,270.59,271.9,5237.0,263.2794,264.4454,262.9199,264.1927,5237.0
2022-10-19 11:20:00,272.21,272.5,271.68,272.19,5432.0,264.494,264.7757,263.979,264.4745,5432.0
2022-10-19 11:25:00,272.18,272.35,271.51,271.96,25744.0,264.4648,264.63,263.8138,264.251,25744.0
2022-10-19 11:30:00,271.74,272.66,271.56,272.03,17588.0,264.0373,264.9312,263.8624,264.3191,17588.0
2022-10-19 11:35:00,271.93,272.32,270.76,272.31,11919.0,264.2219,264.6008,263.0851,264.5911,11919.0
2022-10-19 11:40:00,272.49,272.66,272.29,272.55,3100.0,264.766,264.9312,264.5717,264.8243,3100.0
2022-10-19 11:45:00,272.62,273.75,272.62,273.18,8030.0,264.8923,265.9903,264.8923,265.4365,8030.0
2022-10-19 11:50:00,273.07,274.12,273.07,273.95,5241.0,265.3296,266.3498,265.3296,266.1846,5241.0
2022-10-19 11:55:00,273.86,274.11,273.26,273.27,5771.0,266.0972,266.3401,265.5142,265.5239,5771.0
2022-10-19 12:00:00,273.22,273.36,271.92,271.93,9991.0,265.4753,265.6114,264.2122,264.2219,9991.0
2022-10-19 12:05:00,271.89,272.16,271.26,271.45,5100.0,264.183,264.4454,263.5709,263.7555,5100.0
2022-10-19 12:10:00,271.44,271.7,270.97,271.35,4480.0,263.7458,263.9984,263.2891,263.6583,4480.0
2022-10-19 12:15:00,271.38,271.74,271.02,271.55,5752.0,263.6875,264.0373,263.3377,263.8527,5752.0
2022-10-19 12:20:00,271.69,272.05,271.39,271.97,9392.0,263.9887,264.3385,263.6972,264.2608,9392.0
2022-10-19 12:25:00,271.94,271.94,270.86,271.67,10093.0,264.2316,264.2316,263.1822,263.9693,10093.0
2022-10-19 12:30:00,271.47,271.98,271.25,271.44,4551.0,263.7749,264.2705,263.5612,263.7458,4551.0
2022-10-19 12:35:00,271.56,271.73,270.68,270.72,6800.0,263.8624,264.0276,263.0073,263.0462,6800.0
2022-10-19 12:40:00,270.84,270.88,270.1,270.26,7713.0,263.1628,263.2017,262.4438,262.5992,7713.0
2022-10-19 12:45:00,269.97,270.1,269.47,269.75,3700.0,262.3175,262.4438,261.8316,262.1037,3700.0
2022-10-19 12:50:00,269.7,270.93,269.68,270.51,9723.0,262.0551,263.2502,262.0357,262.8421,9723.0
2022-10-19 12:55:00,270.52,270.52,269.85,270.41,2910.0,262.8519,262.8519,262.2009,262.745,2910.0
2022-10-19 13:00:00,270.38,270.48,268.4,268.4,6723.0,262.7158,262.813,260.792,260.792,6723.0
2022-10-19 13:05:00,268.3,269.36,268.16,269.22,4344.0,260.6948,261.7247,260.5588,261.5887,4344.0
2022-10-19 13:10:00,269.22,269.65,269.16,269.62,3094.0,261.5887,262.0065,261.5304,261.9774,3094.0
2022-10-19 13:15:00,269.68,269.7,269.43,269.5,2301.0,262.0357,262.0551,261.7928,261.8608,2301.0
2022-10-19 13:20:00,269.5,269.67,268.95,269.24,6199.0,261.8608,262.026,261.3264,261.6081,6199.0
2022-10-19 13:25:00,269.21,270.12,269.21,269.63,4059.0,261.579,262.4632,261.579,261.9871,4059.0
2022-10-19 13:30:00,269.35,269.85,269.31,269.34,4012.0,261.715,262.2009,261.6762,261.7053,4012.0
2022-10-19 13:35:00,269.36,269.36,268.86,268.86,3100.0,261.7247,261.7247,261.2389,261.2389,3100.0
2022-10-19 13:40:00,268.41,269.1,268.36,269.03,6011.0,260.8017,261.4721,260.7531,261.4041,6011.0
2022-10-19 13:45:00,269.02,269.23,268.71,268.85,6258.0,261.3944,261.5984,261.0932,261.2292,6258.0
2022-10-19 13:50:00,268.9,269.19,268.78,269.19,4360.0,261.2778,261.5596,261.1612,261.5596,4360.0
2022-10-19 13:55:00,269.2,269.29,268.56,269.15,4586.0,261.5693,261.6567,260.9474,261.5207,4586.0
2022-10-19 14:00:00,269.07,270.54,268.85,270.38,12405.0,261.443,262.8713,261.2292,262.7158,12405.0
2022-10-19 14:05:00,270.45,271.2,270.09,271.11,8469.0,262.7839,263.5126,262.4341,263.4251,8469.0
2022-10-19 14:10:00,270.85,271.52,270.71,271.41,3166.0,263.1725,263.8235,263.0365,263.7166,3166.0
2022-10-19 14:15:00,271.44,271.98,271.2,271.58,6724.0,263.7458,264.2705,263.5126,263.8818,6724.0
2022-10-19 14:20:00,271.69,271.69,271.2,271.48,7156.0,263.9887,263.9887,263.5126,263.7847,7156.0
2022-10-19 14:25:00,271.58,272.09,271.31,271.75,6056.0,263.8818,264.3774,263.6195,264.047,6056.0
2022-10-19 14:30:00,271.75,271.93,271.55,271.66,5555.0,264.047,264.2219,263.8527,263.9596,5555.0
2022-10-19 14:35:00,271.63,271.73,271.17,271.7,6500.0,263.9304,264.0276,263.4834,263.9984,6500.0
2022-10-19 14:40:00,271.69,271.74,271.01,271.14,5857.0,263.9887,264.0373,263.328,263.4543,5857.0
2022-10-19 14:45:00,271.11,271.43,270.81,271.23,10371.0,263.4251,263.7361,263.1336,263.5417,10371.0
2022-10-19 14:50:00,271.16,271.23,270.9,270.93,6000.0,263.4737,263.5417,263.2211,263.2502,6000.0
2022-10-19 14:55:00,271.02,271.32,270.81,271.06,8098.0,263.3377,263.6292,263.1336,263.3766,8098.0
2022-10-19 15:00:00,270.84,270.98,270.0,270.0,8823.0,263.1628,263.2988,262.3466,262.3466,8823.0
2022-10-19 15:05:00,270.11,270.69,269.57,270.58,9805.0,262.4535,263.017,261.9288,262.9102,9805.0
2022-10-19 15:10:00,270.63,271.57,270.58,271.56,20830.0,262.9587,263.8721,262.9102,263.8624,20830.0
2022-10-19 15:15:00,271.44,272.36,271.39,271.75,13911.0,263.7458,264.6397,263.6972,264.047,13911.0
2022-10-19 15:20:00,271.9,272.22,271.58,271.8,9100.0,264.1927,264.5037,263.8818,264.0956,9100.0
2022-10-19 15:25:00,271.66,271.72,271.09,271.12,7222.0,263.9596,264.0179,263.4057,263.4349,7222.0
2022-10-19 15:30:00,271.21,271.56,270.92,271.36,12338.0,263.5223,263.8624,263.2405,263.6681,12338.0
2022-10-19 15:35:00,271.29,271.58,270.59,271.22,11970.0,263.6,263.8818,262.9199,263.532,11970.0
2022-10-19 15:40:00,271.28,271.64,270.81,271.39,23391.0,263.5903,263.9401,263.1336,263.6972,23391.0
2022-10-19 15:45:00,271.17,271.72,270.84,271.0,14243.0,263.4834,264.0179,263.1628,263.3183,14243.0
2022-10-19 15:50:00,270.92,271.67,270.65,271.6,37880.0,263.2405,263.9693,262.9782,263.9013,37880.0
2022-10-19 15:55:00,271.54,272.19,271.12,272.12,108906.0,263.843,264.4745,263.4349,264.4065,108906.0
2022-10-20 09:30:00,274.42,274.78,271.53,272.88,57449.0,266.6413,266.9911,263.8332,265.145,57449.0
2022-10-20 09:35:00,272.89,274.8,271.8,273.75,20427.0,265.1547,267.0105,264.0956,265.9903,20427.0
2022-10-20 09:40:00,273.8,275.79,272.49,275.79,18551.0,266.0389,267.9725,264.766,267.9725,18551.0
2022-10-20 09:45:00,275.81,279.45,275.81,277.86,44802.0,267.9919,271.5287,267.9919,269.9838,44802.0
2022-10-20 09:50:00,277.51,279.08,276.9,278.67,27523.0,269.6437,271.1692,269.051,270.7708,27523.0
2022-10-20 09:55:00,278.68,279.59,277.39,277.82,40700.0,270.7806,271.6648,269.5271,269.9449,40700.0
2022-10-20 10:00:00,278.08,279.96,277.14,279.95,16725.0,270.1976,272.0243,269.2842,272.0146,16725.0
2022-10-20 10:05:00,279.83,280.3,279.66,279.89,49849.0,271.898,272.3546,271.7328,271.9563,49849.0
2022-10-20 10:10:00,279.92,280.16,278.87,279.41,18353.0,271.9854,272.2186,270.9652,271.4899,18353.0
2022-10-20 10:15:00,279.17,280.25,279.17,279.96,13566.0,271.2567,272.3061,271.2567,272.0243,13566.0
2022-10-20 10:20:00,280.09,282.0,280.08,280.8,40157.0,272.1506,274.0065,272.1409,272.8405,40157.0
2022-10-20 10:25:00,280.74,281.14,280.28,280.9,14525.0,272.7822,273.1708,272.3352,272.9376,14525.0
2022-10-20 10:30:00,280.99,280.99,278.53,278.82,19950.0,273.0251,273.0251,270.6348,270.9166,19950.0
2022-10-20 10:35:00,278.67,280.19,278.33,280.19,17106.0,270.7708,272.2478,270.4405,272.2478,17106.0
2022-10-20 10:40:00,280.19,280.68,279.22,280.36,10086.0,272.2478,272.7239,271.3053,272.4129,10086.0
2022-10-20 10:45:00,280.63,282.24,280.45,281.76,21496.0,272.6753,274.2397,272.5004,273.7733,21496.0
2022-10-20 10:50:00,281.56,281.68,280.71,281.07,22204.0,273.5789,273.6955,272.753,273.1028,22204.0
2022-10-20 10:55:00,281.28,282.24,281.13,282.04,13193.0,273.3069,274.2397,273.1611,274.0453,13193.0
2022-10-20 11:00:00,282.16,282.57,281.81,281.92,10593.0,274.1619,274.5603,273.8218,273.9287,10593.0
2022-10-20 11:05:00,281.84,282.2,281.23,281.6,11269.0,273.851,274.2008,273.2583,273.6178,11269.0
2022-10-20 11:10:00,281.42,282.16,280.85,281.84,9567.0,273.4429,274.1619,272.8891,273.851,9567.0
2022-10-20 11:15:00,281.71,281.71,280.42,280.45,7755.0,273.7247,273.7247,272.4712,272.5004,7755.0
2022-10-20 11:20:00,280.46,280.68,279.74,279.97,10513.0,272.5101,272.7239,271.8105,272.034,10513.0
2022-10-20 11:25:00,279.84,280.3,278.35,278.62,5204.0,271.9077,272.3546,270.4599,270.7223,5204.0
2022-10-20 11:30:00,278.75,279.97,278.69,279.92,14666.0,270.8486,272.034,270.7903,271.9854,14666.0
2022-10-20 11:35:00,279.74,280.43,279.73,280.3,2581.0,271.8105,272.481,271.8008,272.3546,2581.0
2022-10-20 11:40:00,280.29,280.75,280.26,280.41,2801.0,272.3449,272.7919,272.3158,272.4615,2801.0
2022-10-20 11:45:00,280.28,280.34,279.13,279.45,12350.0,272.3352,272.3935,271.2178,271.5287,12350.0
2022-10-20 11:50:00,279.42,280.1,279.3,279.46,13667.0,271.4996,272.1603,271.383,271.5385,13667.0
2022-10-20 11:55:00,279.45,279.45,278.34,278.64,11306.0,271.5287,271.5287,270.4502,270.7417,11306.0
2022-10-20 12:00:00,278.52,278.64,277.28,278.09,5754.0,270.6251,270.7417,269.4202,270.2073,5754.0
2022-10-20 12:05:00,278.07,278.3,276.98,276.98,6334.0,270.1879,270.4113,269.1288,269.1288,6334.0
2022-10-20 12:10:00,277.2,277.43,276.18,276.28,3017.0,269.3425,269.566,268.3514,268.4486,3017.0
2022-10-20 12:15:00,276.22,277.35,276.12,277.05,5366.0,268.3903,269.4883,268.2931,269.1968,5366.0
2022-10-20 12:20:00,277.12,277.12,275.29,275.41,26275.0,269.2648,269.2648,267.4867,267.6033,26275.0
2022-10-20 12:25:00,275.41,275.6,274.8,275.51,11752.0,267.6033,267.7879,267.0105,267.7004,11752.0
2022-10-20 12:30:00,275.22,275.73,274.91,275.12,4797.0,267.4186,267.9142,267.1174,267.3215,4797.0
2022-10-20 12:35:00,275.11,275.12,274.13,274.41,8185.0,267.3118,267.3215,266.3595,266.6316,8185.0
2022-10-20 12:40:00,274.43,274.88,274.28,274.42,5130.0,266.651,267.0883,266.5053,266.6413,5130.0
2022-10-20 12:45:00,274.16,274.38,273.64,274.38,8236.0,266.3887,266.6025,265.8834,266.6025,8236.0
2022-10-20 12:50:00,274.37,275.16,274.06,275.09,12512.0,266.5927,267.3603,266.2915,267.2923,12512.0
2022-10-20 12:55:00,274.97,275.56,274.6,275.55,6215.0,267.1757,267.749,266.8162,267.7393,6215.0
2022-10-20 13:00:00,275.43,276.3,275.24,275.93,4296.0,267.6227,268.468,267.4381,268.1085,4296.0
2022-10-20 13:05:00,275.95,275.95,273.34,274.04,6289.0,268.1279,268.1279,265.5919,266.2721,6289.0
2022-10-20 13:10:00,274.03,274.66,274.03,274.56,4475.0,266.2624,266.8745,266.2624,266.7773,4475.0
2022-10-20 13:15:00,274.67,274.67,273.98,274.26,3058.0,266.8842,266.8842,266.2138,266.4859,3058.0
2022-10-20 13:20:00,274.24,275.31,274.13,274.48,3233.0,266.4664,267.5061,266.3595,266.6996,3233.0
2022-10-20 13:25:00,274.43,275.5,274.43,275.25,5636.0,266.651,267.6907,266.651,267.4478,5636.0
2022-10-20 13:30:00,275.23,275.23,274.56,275.05,11217.0,267.4284,267.4284,266.7773,267.2535,11217.0
2022-10-20 13:35:00,275.02,275.34,274.29,274.38,8960.0,267.2243,267.5352,266.515,266.6025,8960.0
2022-10-20 13:40:00,274.34,275.13,274.26,274.89,12888.0,266.5636,267.3312,266.4859,267.098,12888.0
2022-10-20 13:45:00,274.62,274.96,273.79,273.82,10369.0,266.8356,267.166,266.0292,266.0583,10369.0
2022-10-20 13:50:00,273.77,273.83,273.24,273.47,2100.0,266.0097,266.068,265.4948,265.7182,2100.0
2022-10-20 13:55:00,273.52,274.42,273.52,274.42,4524.0,265.7668,266.6413,265.7668,266.6413,4524.0
2022-10-20 14:00:00,274.58,274.86,274.18,274.19,15266.0,266.7968,267.0688,266.4081,266.4178,15266.0
2022-10-20 14:05:00,274.39,274.72,274.01,274.53,3466.0,266.6122,266.9328,266.2429,266.7482,3466.0
2022-10-20 14:10:00,274.67,274.73,273.98,274.25,5129.0,266.8842,266.9425,266.2138,266.4761,5129.0
2022-10-20 14:15:00,274.28,274.79,274.28,274.64,3582.0,266.5053,267.0008,266.5053,266.8551,3582.0
2022-10-20 14:20:00,274.6,274.73,274.22,274.23,5769.0,266.8162,266.9425,266.447,266.4567,5769.0
2022-10-20 14:25:00,274.34,274.65,274.07,274.19,4359.0,266.5636,266.8648,266.3012,266.4178,4359.0
2022-10-20 14:30:00,274.15,275.45,274.13,275.38,8006.0,266.379,267.6421,266.3595,267.5741,8006.0
2022-10-20 14:35:00,275.27,275.51,275.06,275.28,6302.0,267.4672,267.7004,267.2632,267.4769,6302.0
2022-10-20 14:40:00,275.39,275.4,274.43,274.43,5731.0,267.5838,267.5935,266.651,266.651,5731.0
2022-10-20 14:45:00,274.4,275.6,274.38,275.41,7595.0,266.6219,267.7879,266.6025,267.6033,7595.0
2022-10-20 14:50:00,275.38,276.32,275.22,276.32,9149.0,267.5741,268.4875,267.4186,268.4875,9149.0
2022-10-20 14:55:00,276.47,276.92,276.06,276.65,5212.0,268.6332,269.0705,268.2348,268.8081,5212.0
2022-10-20 15:00:00,276.67,277.06,276.56,276.76,5110.0,268.8275,269.2065,268.7207,268.915,5110.0
2022-10-20 15:05:00,276.85,278.08,276.84,277.97,6612.0,269.0024,270.1976,268.9927,270.0907,6612.0
2022-10-20 15:10:00,278.07,278.28,277.41,278.16,10713.0,270.1879,270.3919,269.5466,270.2753,10713.0
2022-10-20 15:15:00,278.13,278.32,277.59,278.28,12642.0,270.2462,270.4308,269.7215,270.3919,12642.0
2022-10-20 15:20:00,278.11,278.2,277.28,277.74,10202.0,270.2267,270.3142,269.4202,269.8672,10202.0
2022-10-20 15:25:00,277.86,278.23,277.43,278.09,11868.0,269.9838,270.3433,269.566,270.2073,11868.0
2022-10-20 15:30:00,278.06,278.09,277.03,277.16,16636.0,270.1781,270.2073,269.1773,269.3036,16636.0
2022-10-20 15:35:00,276.99,277.45,276.76,277.0,7319.0,269.1385,269.5854,268.915,269.1482,7319.0
2022-10-20 15:40:00,276.97,277.69,276.95,277.69,8376.0,269.119,269.8186,269.0996,269.8186,8376.0
2022-10-20 15:45:00,277.65,277.65,276.76,277.49,15054.0,269.7798,269.7798,268.915,269.6243,15054.0
2022-10-20 15:50:00,277.58,278.09,277.42,277.45,23137.0,269.7117,270.2073,269.5563,269.5854,23137.0
2022-10-20 15:55:00,277.49,277.81,276.89,276.92,75846.0,269.6243,269.9352,269.0413,269.0705,75846.0
2022-10-21 09:30:00,277.42,278.76,275.12,276.99,62450.0,269.5563,270.8583,267.3215,269.1385,62450.0
2022-10-21 09:35:00,276.92,278.57,276.18,278.57,5793.0,269.0705,270.6737,268.3514,270.6737,5793.0
2022-10-21 09:40:00,278.08,280.44,278.08,280.25,8316.0,270.1976,272.4907,270.1976,272.3061,8316.0
2022-10-21 09:45:00,280.25,282.04,279.72,281.57,35000.0,272.3061,274.0453,271.7911,273.5886,35000.0
2022-10-21 09:50:00,281.7,283.74,281.2,283.28,11479.0,273.715,275.6971,273.2291,275.2502,11479.0
2022-10-21 09:55:00,283.02,284.43,282.73,283.92,12763.0,274.9975,276.3676,274.7158,275.872,12763.0
2022-10-21 10:00:00,283.84,284.87,283.65,284.64,9723.0,275.7943,276.7951,275.6097,276.5716,9723.0
2022-10-21 10:05:00,284.88,286.7,284.83,285.0,34131.0,276.8048,278.5732,276.7562,276.9214,34131.0
2022-10-21 10:10:00,285.0,285.04,283.92,284.43,10873.0,276.9214,276.9603,275.872,276.3676,10873.0
2022-10-21 10:15:00,284.28,284.44,283.25,283.88,11715.0,276.2218,276.3773,275.221,275.8332,11715.0
2022-10-21 10:20:00,284.16,284.16,282.16,282.16,7550.0,276.1052,276.1052,274.1619,274.1619,7550.0
2022-10-21 10:25:00,281.98,282.33,280.3,280.5,12155.0,273.987,274.3271,272.3546,272.549,12155.0
2022-10-21 10:30:00,280.55,281.87,280.54,281.17,6670.0,272.5976,273.8801,272.5878,273.2,6670.0
2022-10-21 10:35:00,281.25,281.25,279.45,279.76,18664.0,273.2777,273.2777,271.5287,271.8299,18664.0
2022-10-21 10:40:00,280.02,281.8,280.02,281.23,9242.0,272.0826,273.8121,272.0826,273.2583,9242.0
2022-10-21 10:45:00,281.39,283.15,280.79,283.15,7541.0,273.4137,275.1239,272.8308,275.1239,7541.0
2022-10-21 10:50:00,283.3,283.92,282.98,283.74,4734.0,275.2696,275.872,274.9587,275.6971,4734.0
2022-10-21 10:55:00,283.6,284.26,282.64,282.76,9688.0,275.5611,276.2024,274.6283,274.7449,9688.0
2022-10-21 11:00:00,282.79,282.79,281.2,282.28,5561.0,274.7741,274.7741,273.2291,274.2785,5561.0
2022-10-21 11:05:00,282.59,283.33,282.3,283.28,6513.0,274.5797,275.2988,274.298,275.2502,6513.0
2022-10-21 11:10:00,283.49,284.41,283.48,283.63,12397.0,275.4542,276.3481,275.4445,275.5903,12397.0
2022-10-21 11:15:00,283.61,284.19,283.03,283.03,11811.0,275.5708,276.1344,275.0073,275.0073,11811.0
2022-10-21 11:20:00,282.74,284.53,282.37,283.17,17948.0,274.7255,276.4647,274.366,275.1433,17948.0
2022-10-21 11:25:00,283.16,285.04,283.16,284.64,13915.0,275.1336,276.9603,275.1336,276.5716,13915.0
2022-10-21 11:30:00,284.83,286.45,284.83,286.15,9524.0,276.7562,278.3303,276.7562,278.0388,9524.0
2022-10-21 11:35:00,286.38,286.54,284.65,285.18,25383.0,278.2623,278.4178,276.5813,277.0963,25383.0
2022-10-21 11:40:00,285.65,287.61,285.64,287.45,10953.0,277.553,279.4574,277.5433,279.302,10953.0
2022-10-21 11:45:00,287.52,288.03,287.19,287.62,17582.0,279.37,279.8655,279.0493,279.4672,17582.0
2022-10-21 11:50:00,288.03,288.25,287.28,287.4,31606.0,279.8655,280.0793,279.1368,279.2534,31606.0
2022-10-21 11:55:00,287.39,287.74,286.94,287.72,11285.0,279.2437,279.5837,278.8064,279.5643,11285.0
2022-10-21 12:00:00,287.93,288.88,287.91,288.38,13656.0,279.7684,280.6914,279.7489,280.2056,13656.0
2022-10-21 12:05:00,288.38,288.38,287.52,287.89,7253.0,280.2056,280.2056,279.37,279.7295,7253.0
2022-10-21 12:10:00,288.07,288.17,286.84,288.06,10920.0,279.9044,280.0016,278.7093,279.8947,10920.0
2022-10-21 12:15:00,288.07,288.08,286.66,287.08,9593.0,279.9044,279.9141,278.5344,278.9425,9593.0
2022-10-21 12:20:00,286.63,287.09,286.18,287.0,6897.0,278.5052,278.9522,278.068,278.8647,6897.0
2022-10-21 12:25:00,286.89,287.29,285.98,286.06,10992.0,278.7578,279.1465,277.8736,277.9514,10992.0
2022-10-21 12:30:00,286.28,287.19,285.91,287.19,4221.0,278.1651,279.0493,277.8056,279.0493,4221.0
2022-10-21 12:35:00,287.18,287.8,286.32,286.42,9756.0,279.0396,279.642,278.204,278.3012,9756.0
2022-10-21 12:40:00,286.5,287.13,286.41,286.41,4850.0,278.3789,278.991,278.2914,278.2914,4850.0
2022-10-21 12:45:00,286.64,287.87,286.64,287.87,7992.0,278.5149,279.7101,278.5149,279.7101,7992.0
2022-10-21 12:50:00,287.99,289.2,287.95,289.01,12169.0,279.8267,281.0024,279.7878,280.8178,12169.0
2022-10-21 12:55:00,289.01,289.16,287.95,288.23,19033.0,280.8178,280.9635,279.7878,280.0599,19033.0
2022-10-21 13:00:00,288.36,288.99,288.19,288.77,7325.0,280.1862,280.7983,280.021,280.5846,7325.0
2022-10-21 13:05:00,288.53,288.91,288.01,288.01,3314.0,280.3514,280.7206,279.8461,279.8461,3314.0
2022-10-21 13:10:00,288.16,288.16,287.76,288.1,4084.0,279.9918,279.9918,279.6032,279.9335,4084.0
2022-10-21 13:15:00,287.92,288.44,287.38,288.43,4442.0,279.7586,280.2639,279.234,280.2542,4442.0
2022-10-21 13:20:00,288.31,288.43,287.43,287.43,4351.0,280.1376,280.2542,279.2825,279.2825,4351.0
2022-10-21 13:25:00,287.37,288.24,287.28,287.92,3817.0,279.2242,280.0696,279.1368,279.7586,3817.0
2022-10-21 13:30:00,288.07,288.52,287.6,287.76,8700.0,279.9044,280.3416,279.4477,279.6032,8700.0
2022-10-21 13:35:00,287.7,288.28,287.51,287.78,5868.0,279.5449,280.1084,279.3603,279.6226,5868.0
2022-10-21 13:40:00,287.9,287.92,287.19,287.26,9981.0,279.7392,279.7586,279.0493,279.1174,9981.0
2022-10-21 13:45:00,287.38,287.96,287.3,287.95,3606.0,279.234,279.7975,279.1562,279.7878,3606.0
2022-10-21 13:50:00,288.02,288.21,287.72,287.79,12114.0,279.8558,280.0404,279.5643,279.6323,12114.0
2022-10-21 13:55:00,287.87,288.14,287.58,288.12,8499.0,279.7101,279.9724,279.4283,279.953,8499.0
2022-10-21 14:00:00,288.06,289.09,288.06,288.76,11181.0,279.8947,280.8955,279.8947,280.5748,11181.0
2022-10-21 14:05:00,288.96,289.09,288.56,289.06,6137.0,280.7692,280.8955,280.3805,280.8663,6137.0
2022-10-21 14:10:00,288.97,289.18,288.39,288.4,5729.0,280.7789,280.9829,280.2153,280.225,5729.0
2022-10-21 14:15:00,288.58,288.63,287.89,288.25,3596.0,280.3999,280.4485,279.7295,280.0793,3596.0
2022-10-21 14:20:00,288.25,288.58,288.09,288.15,4315.0,280.0793,280.3999,279.9238,279.9821,4315.0
2022-10-21 14:25:00,288.28,288.76,288.04,288.59,6270.0,280.1084,280.5748,279.8752,280.4097,6270.0
2022-10-21 14:30:00,288.76,289.36,288.71,288.84,6062.0,280.5748,281.1578,280.5263,280.6526,6062.0
2022-10-21 14:35:00,288.7,288.99,288.42,288.98,3766.0,280.5165,280.7983,280.2445,280.7886,3766.0
2022-10-21 14:40:00,288.81,289.32,288.53,288.76,3621.0,280.6234,281.119,280.3514,280.5748,3621.0
2022-10-21 14:45:00,288.6,289.02,288.37,289.02,7491.0,280.4194,280.8275,280.1959,280.8275,7491.0
2022-10-21 14:50:00,289.06,289.26,288.83,288.83,5860.0,280.8663,281.0607,280.6429,280.6429,5860.0
2022-10-21 14:55:00,288.66,289.32,288.66,289.32,5716.0,280.4777,281.119,280.4777,281.119,5716.0
2022-10-21 15:00:00,289.22,289.63,288.67,289.41,7584.0,281.0218,281.4202,280.4874,281.2064,7584.0
2022-10-21 15:05:00,289.22,289.49,288.87,289.4,4209.0,281.0218,281.2841,280.6817,281.1967,4209.0
2022-10-21 15:10:00,289.46,290.19,289.43,290.0,7349.0,281.255,281.9643,281.2258,281.7797,7349.0
2022-10-21 15:15:00,290.11,290.8,289.96,290.4,19238.0,281.8866,282.557,281.7408,282.1683,19238.0
2022-10-21 15:20:00,290.54,290.98,289.93,290.96,9028.0,282.3044,282.7319,281.7117,282.7125,9028.0
2022-10-21 15:25:00,290.95,291.53,290.95,291.19,9938.0,282.7028,283.2663,282.7028,282.936,9938.0
2022-10-21 15:30:00,291.08,291.53,290.55,290.6,14574.0,282.8291,283.2663,282.3141,282.3627,14574.0
2022-10-21 15:35:00,290.7,291.03,290.45,290.83,12040.0,282.4598,282.7805,282.2169,282.5862,12040.0
2022-10-21 15:40:00,290.83,291.37,290.65,291.07,15408.0,282.5862,283.1109,282.4113,282.8194,15408.0
2022-10-21 15:45:00,291.02,291.35,290.79,290.9,39152.0,282.7708,283.0914,282.5473,282.6542,39152.0
2022-10-21 15:50:00,290.9,291.32,290.41,290.55,97603.0,282.6542,283.0623,282.1781,282.3141,97603.0
2022-10-21 15:55:00,290.5,290.96,290.38,290.56,138874.0,282.2655,282.7125,282.1489,282.3238,138874.0
2022-10-24 09:30:00,291.39,292.22,289.83,290.96,28322.0,283.1303,283.9368,281.6145,282.7125,28322.0
2022-10-24 09:35:00,290.96,295.0,290.96,293.0,10638.0,282.7125,286.638,282.7125,284.6946,10638.0
2022-10-24 09:40:00,292.88,292.88,291.06,292.82,10049.0,284.5781,284.5781,282.8096,284.5198,10049.0
2022-10-24 09:45:00,292.64,295.76,292.64,294.0,14954.0,284.3449,287.3764,284.3449,285.6663,14954.0
2022-10-24 09:50:00,293.75,294.8,292.85,294.8,13377.0,285.4234,286.4436,284.5489,286.4436,13377.0
2022-10-24 09:55:00,295.25,295.96,293.53,293.71,13648.0,286.8809,287.5707,285.2096,285.3845,13648.0
2022-10-24 10:00:00,293.18,293.19,290.21,290.38,21119.0,284.8695,284.8793,281.9837,282.1489,21119.0
2022-10-24 10:05:00,290.38,292.52,290.18,290.32,10915.0,282.1489,284.2283,281.9546,282.0906,10915.0
2022-10-24 10:10:00,290.42,292.69,290.4,292.61,11869.0,282.1878,284.3934,282.1683,284.3157,11869.0
2022-10-24 10:15:00,292.61,292.61,290.59,290.72,7407.0,284.3157,284.3157,282.353,282.4793,7407.0
2022-10-24 10:20:00,290.6,290.79,289.3,290.52,7795.0,282.3627,282.5473,281.0995,282.2849,7795.0
2022-10-24 10:25:00,290.08,291.42,289.73,291.42,8429.0,281.8574,283.1594,281.5173,283.1594,8429.0
2022-10-24 10:30:00,291.17,292.26,291.16,292.26,5425.0,282.9165,283.9756,282.9068,283.9756,5425.0
2022-10-24 10:35:00,292.3,293.45,292.16,292.81,7738.0,284.0145,285.1319,283.8785,284.51,7738.0
2022-10-24 10:40:00,292.73,293.08,291.72,292.13,5687.0,284.4323,284.7724,283.4509,283.8493,5687.0
2022-10-24 10:45:00,291.79,292.33,290.81,291.05,9769.0,283.5189,284.0436,282.5667,282.7999,9769.0
2022-10-24 10:50:00,291.19,293.71,291.19,293.71,6799.0,282.936,285.3845,282.936,285.3845,6799.0
2022-10-24 10:55:00,293.53,294.68,293.22,294.44,9954.0,285.2096,286.327,284.9084,286.0938,9954.0
2022-10-24 11:00:00,294.0,294.68,293.69,293.69,8229.0,285.6663,286.327,285.3651,285.3651,8229.0
2022-10-24 11:05:00,293.97,294.28,293.49,293.78,2635.0,285.6372,285.9384,285.1708,285.4525,2635.0
2022-10-24 11:10:00,293.82,294.49,293.58,294.46,5859.0,285.4914,286.1424,285.2582,286.1133,5859.0
2022-10-24 11:15:00,294.24,294.61,292.88,293.22,7146.0,285.8995,286.259,284.5781,284.9084,7146.0
2022-10-24 11:20:00,293.53,294.58,293.38,294.23,5846.0,285.2096,286.2299,285.0639,285.8898,5846.0
2022-10-24 11:25:00,294.23,294.51,293.83,294.43,6843.0,285.8898,286.1618,285.5011,286.0841,6843.0
2022-10-24 11:30:00,294.11,294.15,293.89,294.14,2925.0,285.7732,285.8121,285.5594,285.8023,2925.0
2022-10-24 11:35:00,294.24,295.47,294.22,295.02,7861.0,285.8995,287.0946,285.8801,286.6574,7861.0
2022-10-24 11:40:00,294.98,295.35,294.26,294.27,14651.0,286.6185,286.978,285.9189,285.9287,14651.0
2022-10-24 11:45:00,294.24,294.52,292.96,293.14,6173.0,285.8995,286.1716,284.6558,284.8307,6173.0
2022-10-24 11:50:00,293.37,295.18,293.37,294.94,6109.0,285.0542,286.8129,285.0542,286.5797,6109.0
2022-10-24 11:55:00,295.14,295.72,295.11,295.41,7016.0,286.774,287.3375,286.7448,287.0363,7016.0
2022-10-24 12:00:00,295.28,295.76,294.43,294.48,5930.0,286.91,287.3764,286.0841,286.1327,5930.0
2022-10-24 12:05:00,294.71,295.25,294.59,294.59,5623.0,286.3562,286.8809,286.2396,286.2396,5623.0
2022-10-24 12:10:00,294.74,295.23,294.7,294.7,4606.0,286.3853,286.8614,286.3465,286.3465,4606.0
2022-10-24 12:15:00,294.94,295.65,294.65,295.56,5929.0,286.5797,287.2695,286.2979,287.1821,5929.0
2022-10-24 12:20:00,295.61,296.06,294.51,296.06,4441.0,287.2307,287.6679,286.1618,287.6679,4441.0
2022-10-24 12:25:00,296.14,296.14,295.17,295.17,5501.0,287.7456,287.7456,286.8031,286.8031,5501.0
2022-10-24 12:30:00,295.12,295.22,294.74,294.93,4929.0,286.7546,286.8517,286.3853,286.5699,4929.0
2022-10-24 12:35:00,294.8,295.44,294.72,295.06,6213.0,286.4436,287.0655,286.3659,286.6963,6213.0
2022-10-24 12:40:00,294.99,295.5,294.59,295.5,3350.0,286.6282,287.1238,286.2396,287.1238,3350.0
2022-10-24 12:45:00,295.73,295.94,295.55,295.94,6244.0,287.3473,287.5513,287.1724,287.5513,6244.0
2022-10-24 12:50:00,295.85,296.32,295.84,296.32,4525.0,287.4639,287.9205,287.4541,287.9205,4525.0
2022-10-24 12:55:00,296.36,296.36,295.18,295.18,8617.0,287.9594,287.9594,286.8129,286.8129,8617.0
2022-10-24 13:00:00,295.3,295.3,294.89,294.89,5257.0,286.9295,286.9295,286.5311,286.5311,5257.0
2022-10-24 13:05:00,295.04,295.27,294.73,295.03,3200.0,286.6768,286.9003,286.3756,286.6671,3200.0
2022-10-24 13:10:00,295.28,295.28,294.69,295.13,4400.0,286.91,286.91,286.3367,286.7643,4400.0
2022-10-24 13:15:00,295.0,295.0,294.17,294.3,7483.0,286.638,286.638,285.8315,285.9578,7483.0
2022-10-24 13:20:00,294.3,294.4,293.77,293.93,8157.0,285.9578,286.055,285.4428,285.5983,8157.0
2022-10-24 13:25:00,293.95,294.21,293.14,293.14,13705.0,285.6177,285.8704,284.8307,284.8307,13705.0
2022-10-24 13:30:00,293.12,293.5,292.71,293.15,9138.0,284.8112,285.1805,284.4129,284.8404,9138.0
2022-10-24 13:35:00,293.19,293.49,292.75,293.49,7535.0,284.8793,285.1708,284.4517,285.1708,7535.0
2022-10-24 13:40:00,293.74,294.67,293.48,294.67,5289.0,285.4137,286.3173,285.161,286.3173,5289.0
2022-10-24 13:45:00,294.67,294.89,294.17,294.46,7799.0,286.3173,286.5311,285.8315,286.1133,7799.0
2022-10-24 13:50:00,294.43,294.94,294.37,294.83,5508.0,286.0841,286.5797,286.0258,286.4728,5508.0
2022-10-24 13:55:00,294.82,294.92,294.18,294.29,6320.0,286.4631,286.5602,285.8412,285.9481,6320.0
2022-10-24 14:00:00,294.36,294.73,294.09,294.63,6817.0,286.0161,286.3756,285.7538,286.2784,6817.0
2022-10-24 14:05:00,294.5,295.33,294.49,295.19,6936.0,286.1521,286.9586,286.1424,286.8226,6936.0
2022-10-24 14:10:00,295.16,295.23,294.85,295.04,5040.0,286.7934,286.8614,286.4922,286.6768,5040.0
2022-10-24 14:15:00,295.22,295.49,295.11,295.24,4241.0,286.8517,287.1141,286.7448,286.8712,4241.0
2022-10-24 14:20:00,295.21,295.31,294.75,295.19,4801.0,286.842,286.9392,286.395,286.8226,4801.0
2022-10-24 14:25:00,295.17,295.25,294.98,295.15,3502.0,286.8031,286.8809,286.6185,286.7837,3502.0
2022-10-24 14:30:00,295.03,295.54,295.03,295.37,2800.0,286.6671,287.1627,286.6671,286.9975,2800.0
2022-10-24 14:35:00,295.37,295.69,295.1,295.69,3850.0,286.9975,287.3084,286.7351,287.3084,3850.0
2022-10-24 14:40:00,295.69,295.85,295.2,295.55,6757.0,287.3084,287.4639,286.8323,287.1724,6757.0
2022-10-24 14:45:00,295.52,296.02,295.39,295.95,4429.0,287.1432,287.629,287.0169,287.561,4429.0
2022-10-24 14:50:00,295.95,295.95,295.46,295.72,4318.0,287.561,287.561,287.0849,287.3375,4318.0
2022-10-24 14:55:00,295.7,295.9,295.19,295.9,4841.0,287.3181,287.5124,286.8226,287.5124,4841.0
2022-10-24 15:00:00,296.1,296.55,295.98,296.48,7300.0,287.7068,288.144,287.5902,288.076,7300.0
2022-10-24 15:05:00,296.56,296.72,296.12,296.14,5329.0,288.1537,288.3092,287.7262,287.7456,5329.0
2022-10-24 15:10:00,296.29,296.75,296.22,296.74,7598.0,287.8914,288.3384,287.8234,288.3286,7598.0
2022-10-24 15:15:00,296.54,297.02,296.34,297.02,11675.0,288.1343,288.6007,287.94,288.6007,11675.0
2022-10-24 15:20:00,296.86,296.86,296.04,296.17,12349.0,288.4452,288.4452,287.6485,287.7748,12349.0
2022-10-24 15:25:00,296.19,296.58,295.97,296.02,11926.0,287.7942,288.1732,287.5805,287.629,11926.0
2022-10-24 15:30:00,295.91,296.02,295.61,296.02,15191.0,287.5222,287.629,287.2307,287.629,15191.0
2022-10-24 15:35:00,296.04,296.31,295.75,295.94,13633.0,287.6485,287.9108,287.3667,287.5513,13633.0
2022-10-24 15:40:00,295.86,296.17,295.71,296.0,13975.0,287.4736,287.7748,287.3278,287.6096,13975.0
2022-10-24 15:45:00,295.94,296.04,295.48,295.48,21709.0,287.5513,287.6485,287.1044,287.1044,21709.0
2022-10-24 15:50:00,295.45,295.62,294.69,294.78,29148.0,287.0752,287.2404,286.3367,286.4242,29148.0
2022-10-24 15:55:00,294.87,295.65,294.8,295.58,85719.0,286.5116,287.2695,286.4436,287.2015,85719.0
2022-10-25 09:30:00,297.36,301.65,297.3,301.06,41916.0,288.9311,293.0995,288.8728,292.5262,41916.0
2022-10-25 09:35:00,301.02,302.24,299.26,302.11,16929.0,292.4873,293.6727,290.7772,293.5464,16929.0
2022-10-25 09:40:00,302.07,304.93,301.55,304.38,25132.0,293.5076,296.2865,293.0023,295.7521,25132.0
2022-10-25 09:45:00,304.79,307.74,304.74,306.88,42102.0,296.1505,299.0168,296.1019,298.1812,42102.0
2022-10-25 09:50:00,306.6,307.4,305.28,307.35,25971.0,297.9091,298.6865,296.6266,298.6379,25971.0
2022-10-25 09:55:00,307.29,307.56,305.1,305.85,26835.0,298.5796,298.8419,296.4517,297.1804,26835.0
2022-10-25 10:00:00,306.25,307.29,304.94,305.06,34036.0,297.5691,298.5796,296.2962,296.4128,34036.0
2022-10-25 10:05:00,304.87,304.88,303.96,304.53,14769.0,296.2282,296.2379,295.344,295.8978,14769.0
2022-10-25 10:10:00,304.54,305.14,303.58,305.0,12454.0,295.9075,296.4905,294.9748,296.3545,12454.0
2022-10-25 10:15:00,305.2,305.84,304.33,304.43,7827.0,296.5488,297.1707,295.7035,295.8007,7827.0
2022-10-25 10:20:00,304.5,305.18,303.89,304.15,13804.0,295.8687,296.5294,295.276,295.5286,13804.0
2022-10-25 10:25:00,304.17,305.33,304.14,304.7,18199.0,295.548,296.6751,295.5189,296.063,18199.0
2022-10-25 10:30:00,304.48,304.52,303.21,303.98,7145.0,295.8492,295.8881,294.6152,295.3634,7145.0
2022-10-25 10:35:00,303.96,304.29,302.04,302.48,11805.0,295.344,295.6646,293.4784,293.9059,11805.0
2022-10-25 10:40:00,302.79,303.45,302.79,303.27,3400.0,294.2071,294.8484,294.2071,294.6735,3400.0
2022-10-25 10:45:00,303.16,304.45,302.97,303.78,10624.0,294.5667,295.8201,294.382,295.1691,10624.0
2022-10-25 10:50:00,304.07,304.37,303.34,304.06,4210.0,295.4509,295.7424,294.7416,295.4411,4210.0
2022-10-25 10:55:00,304.3,304.56,303.97,304.56,3105.0,295.6743,295.927,295.3537,295.927,3105.0
2022-10-25 11:00:00,304.27,304.88,304.23,304.81,5944.0,295.6452,296.2379,295.6063,296.1699,5944.0
2022-10-25 11:05:00,304.84,305.55,304.72,305.54,3808.0,296.199,296.8889,296.0824,296.8792,3808.0
2022-10-25 11:10:00,306.12,306.12,305.25,305.47,2164.0,297.4428,297.4428,296.5974,296.8112,2164.0
2022-10-25 11:15:00,305.29,305.82,305.22,305.82,7394.0,296.6363,297.1513,296.5683,297.1513,7394.0
2022-10-25 11:20:00,305.94,306.38,305.9,306.22,5435.0,297.2679,297.6954,297.229,297.5399,5435.0
2022-10-25 11:25:00,306.25,306.29,305.66,305.76,5233.0,297.5691,297.6079,296.9958,297.093,5233.0
2022-10-25 11:30:00,305.86,306.32,305.86,306.28,3187.0,297.1901,297.6371,297.1901,297.5982,3187.0
2022-10-25 11:35:00,306.45,306.65,306.1,306.59,5896.0,297.7634,297.9577,297.4233,297.8994,5896.0
2022-10-25 11:40:00,306.65,307.04,306.41,306.61,13885.0,297.9577,298.3367,297.7245,297.9189,13885.0
2022-10-25 11:45:00,306.27,306.44,305.81,305.9,3358.0,297.5885,297.7537,297.1415,297.229,3358.0
2022-10-25 11:50:00,305.85,305.92,305.68,305.87,800.0,297.1804,297.2484,297.0152,297.1998,800.0
2022-10-25 11:55:00,305.82,306.17,305.46,305.73,6400.0,297.1513,297.4913,296.8015,297.0638,6400.0
2022-10-25 12:00:00,305.7,306.3,305.31,305.42,8240.0,297.0347,297.6176,296.6557,296.7626,8240.0
2022-10-25 12:05:00,305.32,305.61,304.61,305.24,9009.0,296.6654,296.9472,295.9756,296.5877,9009.0
2022-10-25 12:10:00,305.24,305.81,305.04,305.67,5600.0,296.5877,297.1415,296.3934,297.0055,5600.0
2022-10-25 12:15:00,305.88,306.15,305.43,305.76,6243.0,297.2096,297.4719,296.7723,297.093,6243.0
2022-10-25 12:20:00,305.97,306.01,305.42,305.73,3347.0,297.297,297.3359,296.7626,297.0638,3347.0
2022-10-25 12:25:00,305.46,305.76,305.27,305.52,5086.0,296.8015,297.093,296.6168,296.8598,5086.0
2022-10-25 12:30:00,305.55,306.03,304.92,305.22,5696.0,296.8889,297.3553,296.2768,296.5683,5696.0
2022-10-25 12:35:00,305.06,305.43,304.73,305.13,4603.0,296.4128,296.7723,296.0922,296.4808,4603.0
2022-10-25 12:40:00,305.18,305.29,304.47,305.29,5961.0,296.5294,296.6363,295.8395,296.6363,5961.0
2022-10-25 12:45:00,304.92,305.31,304.14,304.26,11292.0,296.2768,296.6557,295.5189,295.6355,11292.0
2022-10-25 12:50:00,304.06,304.64,303.81,303.81,6263.0,295.4411,296.0047,295.1982,295.1982,6263.0
2022-10-25 12:55:00,303.68,304.36,303.56,304.36,3973.0,295.0719,295.7326,294.9553,295.7326,3973.0
2022-10-25 13:00:00,304.19,304.58,303.13,303.19,9111.0,295.5675,295.9464,294.5375,294.5958,9111.0
2022-10-25 13:05:00,303.03,303.65,302.93,303.44,4834.0,294.4403,295.0428,294.3432,294.8387,4834.0
2022-10-25 13:10:00,303.26,303.45,303.03,303.03,2974.0,294.6638,294.8484,294.4403,294.4403,2974.0
2022-10-25 13:15:00,303.11,303.32,302.33,302.91,9605.0,294.5181,294.7221,293.7602,294.3237,9605.0
2022-10-25 13:20:00,302.8,303.07,302.46,303.06,5433.0,294.2169,294.4792,293.8865,294.4695,5433.0
2022-10-25 13:25:00,303.11,303.78,303.11,303.63,3190.0,294.5181,295.1691,294.5181,295.0233,3190.0
2022-10-25 13:30:00,303.81,304.19,303.56,303.64,5295.0,295.1982,295.5675,294.9553,295.033,5295.0
2022-10-25 13:35:00,303.63,303.78,303.08,303.17,2711.0,295.0233,295.1691,294.4889,294.5764,2711.0
2022-10-25 13:40:00,303.26,303.52,302.95,303.01,9320.0,294.6638,294.9165,294.3626,294.4209,9320.0
2022-10-25 13:45:00,302.84,302.89,302.37,302.87,4152.0,294.2557,294.3043,293.799,294.2849,4152.0
2022-10-25 13:50:00,303.07,303.19,302.78,303.03,8216.0,294.4792,294.5958,294.1974,294.4403,8216.0
2022-10-25 13:55:00,303.21,303.24,302.53,302.99,4303.0,294.6152,294.6444,293.9545,294.4015,4303.0
2022-10-25 14:00:00,303.09,303.83,303.09,303.73,2533.0,294.4986,295.2177,294.4986,295.1205,2533.0
2022-10-25 14:05:00,303.76,303.79,303.28,303.63,4800.0,295.1496,295.1788,294.6833,295.0233,4800.0
2022-10-25 14:10:00,303.63,303.63,303.0,303.17,1928.0,295.0233,295.0233,294.4112,294.5764,1928.0
2022-10-25 14:15:00,303.16,304.24,303.15,303.99,2800.0,294.5667,295.616,294.5569,295.3731,2800.0
2022-10-25 14:20:00,303.99,304.03,303.62,304.03,3336.0,295.3731,295.412,295.0136,295.412,3336.0
2022-10-25 14:25:00,304.06,304.07,303.53,304.0,6407.0,295.4411,295.4509,294.9262,295.3828,6407.0
2022-10-25 14:30:00,304.02,304.5,303.88,304.5,5105.0,295.4023,295.8687,295.2662,295.8687,5105.0
2022-10-25 14:35:00,304.34,304.5,304.1,304.48,4847.0,295.7132,295.8687,295.48,295.8492,4847.0
2022-10-25 14:40:00,304.44,304.52,303.7,303.83,9234.0,295.8104,295.8881,295.0913,295.2177,9234.0
2022-10-25 14:45:00,303.75,304.06,303.64,303.66,6304.0,295.1399,295.4411,295.033,295.0525,6304.0
2022-10-25 14:50:00,303.71,304.49,303.62,304.4,9782.0,295.1011,295.859,295.0136,295.7715,9782.0
2022-10-25 14:55:00,304.3,304.3,303.72,303.87,6506.0,295.6743,295.6743,295.1108,295.2565,6506.0
2022-10-25 15:00:00,303.96,304.28,303.72,304.16,6439.0,295.344,295.6549,295.1108,295.5383,6439.0
2022-10-25 15:05:00,304.32,304.52,304.22,304.31,7781.0,295.6938,295.8881,295.5966,295.6841,7781.0
2022-10-25 15:10:00,304.16,304.3,303.93,304.06,4091.0,295.5383,295.6743,295.3148,295.4411,4091.0
2022-10-25 15:15:00,304.01,304.01,303.58,303.58,7616.0,295.3926,295.3926,294.9748,294.9748,7616.0
2022-10-25 15:20:00,303.54,303.78,303.27,303.52,4447.0,294.9359,295.1691,294.6735,294.9165,4447.0
2022-10-25 15:25:00,303.59,304.47,303.59,304.43,8010.0,294.9845,295.8395,294.9845,295.8007,8010.0
2022-10-25 15:30:00,304.5,304.85,304.22,304.53,14526.0,295.8687,296.2088,295.5966,295.8978,14526.0
2022-10-25 15:35:00,304.54,304.54,303.98,304.13,8299.0,295.9075,295.9075,295.3634,295.5092,8299.0
2022-10-25 15:40:00,304.2,304.42,303.96,304.12,11398.0,295.5772,295.7909,295.344,295.4994,11398.0
2022-10-25 15:45:00,304.11,304.57,304.0,304.57,10036.0,295.4897,295.9367,295.3828,295.9367,10036.0
2022-10-25 15:50:00,304.42,304.46,303.49,304.26,37860.0,295.7909,295.8298,294.8873,295.6355,37860.0
2022-10-25 15:55:00,304.43,305.12,304.26,304.91,198106.0,295.8007,296.4711,295.6355,296.2671,198106.0
2022-10-26 09:30:00,301.0,302.02,299.04,300.9,65273.0,292.4679,293.459,290.5634,292.3707,65273.0
2022-10-26 09:35:00,300.37,303.01,299.58,302.77,12873.0,291.8557,294.4209,291.0881,294.1877,12873.0
2022-10-26 09:40:00,302.85,303.9,301.31,303.09,12076.0,294.2654,295.2857,292.7691,294.4986,12076.0
2022-10-26 09:45:00,302.63,304.28,302.12,304.06,16047.0,294.0517,295.6549,293.5561,295.4411,16047.0
2022-10-26 09:50:00,304.12,306.02,304.12,305.01,25876.0,295.4994,297.3456,295.4994,296.3642,25876.0
2022-10-26 09:55:00,305.45,306.16,305.07,306.09,15438.0,296.7917,297.4816,296.4225,297.4136,15438.0
2022-10-26 10:00:00,306.05,308.68,306.02,307.91,13687.0,297.3747,299.9302,297.3456,299.182,13687.0
2022-10-26 10:05:00,307.45,308.38,307.0,307.03,14112.0,298.7351,299.6387,298.2978,298.327,14112.0
2022-10-26 10:10:00,307.12,307.87,306.51,307.44,11427.0,298.4144,299.1431,297.8217,298.7253,11427.0
2022-10-26 10:15:00,307.25,308.0,306.89,307.85,6070.0,298.5407,299.2695,298.1909,299.1237,6070.0
2022-10-26 10:20:00,307.64,307.64,305.98,306.13,7264.0,298.9197,298.9197,297.3067,297.4525,7264.0
2022-10-26 10:25:00,306.38,309.1,305.71,308.37,17531.0,297.6954,300.3383,297.0444,299.629,17531.0
2022-10-26 10:30:00,308.28,308.33,306.95,307.37,25678.0,299.5415,299.5901,298.2492,298.6573,25678.0
2022-10-26 10:35:00,307.22,308.57,306.99,308.5,8526.0,298.5116,299.8233,298.2881,299.7553,8526.0
2022-10-26 10:40:00,308.54,309.64,308.21,309.64,5422.0,299.7942,300.863,299.4735,300.863,5422.0
2022-10-26 10:45:00,309.43,310.26,309.24,310.06,12940.0,300.6589,301.4654,300.4743,301.2711,12940.0
2022-10-26 10:50:00,309.84,310.04,309.07,309.24,7934.0,301.0573,301.2516,300.3091,300.4743,7934.0
2022-10-26 10:55:00,309.15,309.37,308.27,308.37,9797.0,300.3869,300.6006,299.5318,299.629,9797.0
2022-10-26 11:00:00,308.61,310.36,308.44,309.82,24316.0,299.8622,301.5626,299.697,301.0379,24316.0
2022-10-26 11:05:00,309.41,310.48,309.17,309.61,11949.0,300.6395,301.6792,300.4063,300.8338,11949.0
2022-10-26 11:10:00,309.48,310.28,309.39,310.1,5126.0,300.7075,301.4848,300.6201,301.3099,5126.0
2022-10-26 11:15:00,310.12,311.16,309.81,310.75,14349.0,301.3294,302.3399,301.0282,301.9415,14349.0
2022-10-26 11:20:00,310.8,310.8,309.52,310.1,20005.0,301.9901,301.9901,300.7464,301.3099,20005.0
2022-10-26 11:25:00,310.1,310.27,309.72,309.84,16024.0,301.3099,301.4751,300.9407,301.0573,16024.0
2022-10-26 11:30:00,309.65,310.65,309.46,310.5,18069.0,300.8727,301.8443,300.6881,301.6986,18069.0
2022-10-26 11:35:00,310.58,310.98,310.07,310.69,10532.0,301.7763,302.165,301.2808,301.8832,10532.0
2022-10-26 11:40:00,310.81,310.81,310.27,310.35,4100.0,301.9998,301.9998,301.4751,301.5528,4100.0
2022-10-26 11:45:00,310.34,310.36,309.49,309.77,5993.0,301.5431,301.5626,300.7172,300.9893,5993.0
2022-10-26 11:50:00,309.77,309.77,308.84,309.0,10022.0,300.9893,300.9893,300.0857,300.2411,10022.0
2022-10-26 11:55:00,308.8,309.49,308.8,309.16,6037.0,300.0468,300.7172,300.0468,300.3966,6037.0
2022-10-26 12:00:00,309.42,309.98,309.1,309.3,9867.0,300.6492,301.1933,300.3383,300.5326,9867.0
2022-10-26 12:05:00,308.92,309.28,308.23,308.58,6455.0,300.1634,300.5132,299.4929,299.833,6455.0
2022-10-26 12:10:00,308.41,309.66,308.4,309.04,17824.0,299.6678,300.8824,299.6581,300.28,17824.0
2022-10-26 12:15:00,309.04,310.01,309.04,309.88,11296.0,300.28,301.2225,300.28,301.0962,11296.0
2022-10-26 12:20:00,309.94,310.14,309.62,309.62,9644.0,301.1545,301.3488,300.8435,300.8435,9644.0
2022-10-26 12:25:00,309.83,309.83,308.99,309.43,9541.0,301.0476,301.0476,300.2314,300.6589,9541.0
2022-10-26 12:30:00,309.57,310.81,309.44,309.84,27844.0,300.795,301.9998,300.6686,301.0573,27844.0
2022-10-26 12:35:00,309.84,310.47,309.61,310.31,12564.0,301.0573,301.6694,300.8338,301.514,12564.0
2022-10-26 12:40:00,310.32,310.35,308.92,308.97,10292.0,301.5237,301.5528,300.1634,300.212,10292.0
2022-10-26 12:45:00,308.58,308.82,307.99,308.23,4278.0,299.833,300.0662,299.2597,299.4929,4278.0
2022-10-26 12:50:00,307.95,308.54,307.47,307.47,9106.0,299.2209,299.7942,298.7545,298.7545,9106.0
2022-10-26 12:55:00,307.16,307.16,305.48,305.96,4890.0,298.4533,298.4533,296.8209,297.2873,4890.0
2022-10-26 13:00:00,305.61,305.61,304.65,305.07,5442.0,296.9472,296.9472,296.0144,296.4225,5442.0
2022-10-26 13:05:00,305.08,305.67,305.0,305.63,6731.0,296.4322,297.0055,296.3545,296.9666,6731.0
2022-10-26 13:10:00,305.51,306.02,305.49,305.73,2952.0,296.85,297.3456,296.8306,297.0638,2952.0
2022-10-26 13:15:00,305.5,306.07,305.21,305.92,13564.0,296.8403,297.3942,296.5585,297.2484,13564.0
2022-10-26 13:20:00,305.92,306.18,304.88,305.34,7040.0,297.2484,297.5011,296.2379,296.6849,7040.0
2022-10-26 13:25:00,305.07,305.33,304.92,305.33,8491.0,296.4225,296.6751,296.2768,296.6751,8491.0
2022-10-26 13:30:00,305.21,305.27,304.29,304.75,12527.0,296.5585,296.6168,295.6646,296.1116,12527.0
2022-10-26 13:35:00,304.79,305.38,304.78,305.2,15614.0,296.1505,296.7237,296.1407,296.5488,15614.0
2022-10-26 13:40:00,305.21,305.67,305.03,305.07,12941.0,296.5585,297.0055,296.3836,296.4225,12941.0
2022-10-26 13:45:00,305.24,305.49,305.12,305.48,2891.0,296.5877,296.8306,296.4711,296.8209,2891.0
2022-10-26 13:50:00,305.48,306.51,305.48,306.51,4745.0,296.8209,297.8217,296.8209,297.8217,4745.0
2022-10-26 13:55:00,306.49,306.68,306.0,306.68,3810.0,297.8023,297.9869,297.3262,297.9869,3810.0
2022-10-26 14:00:00,306.9,307.08,306.45,307.06,4265.0,298.2006,298.3755,297.7634,298.3561,4265.0
2022-10-26 14:05:00,307.19,307.6,306.98,306.98,3558.0,298.4824,298.8808,298.2784,298.2784,3558.0
2022-10-26 14:10:00,306.93,307.22,306.86,306.86,1805.0,298.2298,298.5116,298.1618,298.1618,1805.0
2022-10-26 14:15:00,306.53,306.57,306.15,306.36,3641.0,297.8411,297.88,297.4719,297.6759,3641.0
2022-10-26 14:20:00,306.12,306.28,305.82,306.02,2162.0,297.4428,297.5982,297.1513,297.3456,2162.0
2022-10-26 14:25:00,306.23,306.38,305.53,305.56,4218.0,297.5496,297.6954,296.8695,296.8986,4218.0
2022-10-26 14:30:00,305.63,306.07,305.51,306.0,7286.0,296.9666,297.3942,296.85,297.3262,7286.0
2022-10-26 14:35:00,305.94,306.96,305.89,306.63,7302.0,297.2679,298.2589,297.2193,297.9383,7302.0
2022-10-26 14:40:00,306.41,306.41,305.7,305.82,4618.0,297.7245,297.7245,297.0347,297.1513,4618.0
2022-10-26 14:45:00,305.92,306.45,305.92,306.45,3976.0,297.2484,297.7634,297.2484,297.7634,3976.0
2022-10-26 14:50:00,306.3,306.49,306.0,306.21,9725.0,297.6176,297.8023,297.3262,297.5302,9725.0
2022-10-26 14:55:00,306.03,306.83,305.97,306.36,6170.0,297.3553,298.1326,297.297,297.6759,6170.0
2022-10-26 15:00:00,306.26,306.26,305.44,305.44,8340.0,297.5788,297.5788,296.782,296.782,8340.0
2022-10-26 15:05:00,305.43,305.87,305.2,305.86,12350.0,296.7723,297.1998,296.5488,297.1901,12350.0
2022-10-26 15:10:00,305.86,306.29,305.19,306.22,9224.0,297.1901,297.6079,296.5391,297.5399,9224.0
2022-10-26 15:15:00,306.5,306.89,306.4,306.89,6057.0,297.812,298.1909,297.7148,298.1909,6057.0
2022-10-26 15:20:00,306.77,306.88,306.0,306.34,13555.0,298.0743,298.1812,297.3262,297.6565,13555.0
2022-10-26 15:25:00,306.44,306.62,305.84,306.04,9123.0,297.7537,297.9286,297.1707,297.365,9123.0
2022-10-26 15:30:00,305.95,306.39,305.9,306.05,9619.0,297.2776,297.7051,297.229,297.3747,9619.0
2022-10-26 15:35:00,306.0,306.43,305.88,306.22,10777.0,297.3262,297.744,297.2096,297.5399,10777.0
2022-10-26 15:40:00,306.37,306.95,306.23,306.76,12137.0,297.6857,298.2492,297.5496,298.0646,12137.0
2022-10-26 15:45:00,306.71,306.8,305.48,306.4,44295.0,298.016,298.1035,296.8209,297.7148,44295.0
2022-10-26 15:50:00,306.4,307.56,305.51,307.55,40163.0,297.7148,298.8419,296.85,298.8322,40163.0
2022-10-26 15:55:00,307.6,307.6,306.33,306.78,95394.0,298.8808,298.8808,297.6468,298.084,95394.0
2022-10-27 09:30:00,315.78,315.78,310.14,314.13,73649.0,306.8289,306.8289,301.3488,305.2257,73649.0
2022-10-27 09:35:00,313.98,314.65,309.83,310.55,25004.0,305.08,305.731,301.0476,301.7472,25004.0
2022-10-27 09:40:00,311.56,313.74,309.7,313.02,50539.0,302.7285,304.8468,300.9213,304.1472,50539.0
2022-10-27 09:45:00,313.18,313.49,308.33,309.05,21399.0,304.3026,304.6038,299.5901,300.2897,21399.0
2022-10-27 09:50:00,308.44,308.44,304.27,306.4,27797.0,299.697,299.697,295.6452,297.7148,27797.0
2022-10-27 09:55:00,306.49,307.1,304.6,306.06,21287.0,297.8023,298.395,295.9658,297.3845,21287.0
2022-10-27 10:00:00,306.13,308.94,304.51,308.63,27489.0,297.4525,300.1828,295.8784,299.8816,27489.0
2022-10-27 10:05:00,308.49,310.58,307.93,309.11,16696.0,299.7456,301.7763,299.2014,300.348,16696.0
2022-10-27 10:10:00,309.16,312.75,308.67,312.39,6658.0,300.3966,303.8848,299.9205,303.535,6658.0
2022-10-27 10:15:00,311.94,313.49,311.51,312.07,19400.0,303.0978,304.6038,302.68,303.2241,19400.0
2022-10-27 10:20:00,312.34,314.07,311.75,314.03,15940.0,303.4864,305.1674,302.9132,305.1285,15940.0
2022-10-27 10:25:00,313.9,314.46,312.88,313.19,14686.0,305.0022,305.5463,304.0111,304.3123,14686.0
2022-10-27 10:30:00,312.86,314.07,312.58,312.64,11430.0,303.9917,305.1674,303.7196,303.7779,11430.0
2022-10-27 10:35:00,313.04,313.18,310.22,310.8,13472.0,304.1666,304.3026,301.4265,301.9901,13472.0
2022-10-27 10:40:00,310.82,310.82,309.07,310.02,15460.0,302.0095,302.0095,300.3091,301.2322,15460.0
2022-10-27 10:45:00,309.27,310.37,309.0,309.0,6718.0,300.5035,301.5723,300.2411,300.2411,6718.0
2022-10-27 10:50:00,309.25,311.15,309.23,310.5,9625.0,300.484,302.3302,300.4646,301.6986,9625.0
2022-10-27 10:55:00,310.42,310.42,307.0,307.0,15087.0,301.6209,301.6209,298.2978,298.2978,15087.0
2022-10-27 11:00:00,307.38,309.52,306.8,308.74,7268.0,298.667,300.7464,298.1035,299.9885,7268.0
2022-10-27 11:05:00,309.01,309.42,306.97,307.29,60430.0,300.2508,300.6492,298.2687,298.5796,60430.0
2022-10-27 11:10:00,307.12,310.23,307.11,308.68,14036.0,298.4144,301.4362,298.4047,299.9302,14036.0
2022-10-27 11:15:00,308.63,308.85,306.65,307.45,6140.0,299.8816,300.0954,297.9577,298.7351,6140.0
2022-10-27 11:20:00,307.44,309.45,307.44,308.73,4400.0,298.7253,300.6784,298.7253,299.9788,4400.0
2022-10-27 11:25:00,308.07,308.51,307.67,308.16,3036.0,299.3375,299.765,298.9488,299.4249,3036.0
2022-10-27 11:30:00,308.07,308.98,306.41,308.09,9300.0,299.3375,300.2217,297.7245,299.3569,9300.0
2022-10-27 11:35:00,308.45,309.18,307.31,307.85,4294.0,299.7067,300.416,298.599,299.1237,4294.0
2022-10-27 11:40:00,307.97,308.46,307.13,307.79,4574.0,299.2403,299.7164,298.4241,299.0654,4574.0
2022-10-27 11:45:00,307.68,307.78,307.18,307.51,5065.0,298.9585,299.0557,298.4727,298.7934,5065.0
2022-10-27 11:50:00,307.48,308.23,306.99,307.5,14625.0,298.7642,299.4929,298.2881,298.7836,14625.0
2022-10-27 11:55:00,307.54,307.83,306.22,306.68,10001.0,298.8225,299.1043,297.5399,297.9869,10001.0
2022-10-27 12:00:00,306.32,307.28,305.72,307.17,10775.0,297.6371,298.5699,297.0541,298.463,10775.0
2022-10-27 12:05:00,307.42,307.98,306.98,307.63,5039.0,298.7059,299.25,298.2784,298.9099,5039.0
2022-10-27 12:10:00,307.26,307.65,306.96,307.63,5685.0,298.5504,298.9294,298.2589,298.9099,5685.0
2022-10-27 12:15:00,307.39,308.02,306.65,306.82,5190.0,298.6768,299.2889,297.9577,298.1229,5190.0
2022-10-27 12:20:00,306.45,306.86,306.28,306.86,4479.0,297.7634,298.1618,297.5982,298.1618,4479.0
2022-10-27 12:25:00,306.94,307.03,305.96,305.96,4784.0,298.2395,298.327,297.2873,297.2873,4784.0
2022-10-27 12:30:00,306.01,306.86,305.93,306.69,3730.0,297.3359,298.1618,297.2581,297.9966,3730.0
2022-10-27 12:35:00,307.09,307.19,306.76,307.19,2800.0,298.3853,298.4824,298.0646,298.4824,2800.0
2022-10-27 12:40:00,307.18,307.49,306.9,307.22,4319.0,298.4727,298.7739,298.2006,298.5116,4319.0
2022-10-27 12:45:00,307.07,307.67,306.51,307.41,5092.0,298.3658,298.9488,297.8217,298.6962,5092.0
2022-10-27 12:50:00,307.55,307.65,306.96,307.13,6120.0,298.8322,298.9294,298.2589,298.4241,6120.0
2022-10-27 12:55:00,307.14,307.8,307.03,307.79,1700.0,298.4338,299.0751,298.327,299.0654,1700.0
2022-10-27 13:00:00,307.79,308.08,307.2,307.58,4574.0,299.0654,299.3472,298.4921,298.8614,4574.0
2022-10-27 13:05:00,307.67,309.21,307.67,309.11,5036.0,298.9488,300.4452,298.9488,300.348,5036.0
2022-10-27 13:10:00,309.05,309.09,308.72,308.8,5691.0,300.2897,300.3286,299.9691,300.0468,5691.0
2022-10-27 13:15:00,308.87,309.3,308.38,308.97,11713.0,300.1148,300.5326,299.6387,300.212,11713.0
2022-10-27 13:20:00,309.31,309.6,308.72,308.72,2983.0,300.5423,300.8241,299.9691,299.9691,2983.0
2022-10-27 13:25:00,308.64,308.64,307.74,307.83,4060.0,299.8913,299.8913,299.0168,299.1043,4060.0
2022-10-27 13:30:00,307.84,308.25,307.84,307.99,5355.0,299.114,299.5124,299.114,299.2597,5355.0
2022-10-27 13:35:00,308.13,308.39,307.92,308.05,5068.0,299.3958,299.6484,299.1917,299.318,5068.0
2022-10-27 13:40:00,308.1,309.04,308.1,308.92,3500.0,299.3666,300.28,299.3666,300.1634,3500.0
2022-10-27 13:45:00,308.92,309.05,308.28,308.56,2100.0,300.1634,300.2897,299.5415,299.8136,2100.0
2022-10-27 13:50:00,308.5,308.58,308.26,308.37,3302.0,299.7553,299.833,299.5221,299.629,3302.0
2022-10-27 13:55:00,308.37,308.58,308.22,308.34,5849.0,299.629,299.833,299.4832,299.5998,5849.0
2022-10-27 14:00:00,308.38,308.69,307.85,308.18,79444.0,299.6387,299.9399,299.1237,299.4444,79444.0
2022-10-27 14:05:00,308.15,308.15,307.46,307.46,25169.0,299.4152,299.4152,298.7448,298.7448,25169.0
2022-10-27 14:10:00,307.45,307.45,306.93,307.32,18877.0,298.7351,298.7351,298.2298,298.6087,18877.0
2022-10-27 14:15:00,307.43,307.77,307.3,307.77,24889.0,298.7156,299.046,298.5893,299.046,24889.0
2022-10-27 14:20:00,307.84,308.45,307.68,308.44,6223.0,299.114,299.7067,298.9585,299.697,6223.0
2022-10-27 14:25:00,308.4,308.72,308.36,308.64,3780.0,299.6581,299.9691,299.6193,299.8913,3780.0
2022-10-27 14:30:00,308.67,308.67,308.18,308.63,7037.0,299.9205,299.9205,299.4444,299.8816,7037.0
2022-10-27 14:35:00,308.53,308.86,308.43,308.62,5696.0,299.7844,300.1051,299.6873,299.8719,5696.0
2022-10-27 14:40:00,308.53,308.91,308.29,308.48,4087.0,299.7844,300.1537,299.5512,299.7359,4087.0
2022-10-27 14:45:00,308.43,308.63,308.09,308.32,5646.0,299.6873,299.8816,299.3569,299.5804,5646.0
2022-10-27 14:50:00,308.32,308.68,308.21,308.58,5738.0,299.5804,299.9302,299.4735,299.833,5738.0
2022-10-27 14:55:00,308.59,308.63,308.21,308.44,10626.0,299.8427,299.8816,299.4735,299.697,10626.0
2022-10-27 15:00:00,308.51,309.11,308.5,309.11,5985.0,299.765,300.348,299.7553,300.348,5985.0
2022-10-27 15:05:00,309.09,309.36,307.85,307.94,7690.0,300.3286,300.5909,299.1237,299.2112,7690.0
2022-10-27 15:10:00,307.82,308.67,307.53,308.67,5875.0,299.0946,299.9205,298.8128,299.9205,5875.0
2022-10-27 15:15:00,308.87,309.38,308.87,309.29,3850.0,300.1148,300.6103,300.1148,300.5229,3850.0
2022-10-27 15:20:00,309.15,309.51,309.01,309.51,4377.0,300.3869,300.7367,300.2508,300.7367,4377.0
2022-10-27 15:25:00,309.54,309.66,309.21,309.45,8061.0,300.7658,300.8824,300.4452,300.6784,8061.0
2022-10-27 15:30:00,309.35,309.82,309.03,309.66,11405.0,300.5812,301.0379,300.2703,300.8824,11405.0
2022-10-27 15:35:00,309.49,309.64,308.96,309.19,11370.0,300.7172,300.863,300.2022,300.4257,11370.0
2022-10-27 15:40:00,309.18,309.4,308.96,309.32,13142.0,300.416,300.6298,300.2022,300.552,13142.0
2022-10-27 15:45:00,309.3,310.06,309.16,310.06,45369.0,300.5326,301.2711,300.3966,301.2711,45369.0
2022-10-27 15:50:00,309.97,310.9,308.64,308.74,161820.0,301.1836,302.0873,299.8913,299.9885,161820.0
2022-10-27 15:55:00,309.05,309.45,308.01,308.86,208508.0,300.2897,300.6784,299.2792,300.1051,208508.0
2022-10-28 09:30:00,310.73,314.44,309.97,312.77,23815.0,301.9221,305.5269,301.1836,303.9043,23815.0
2022-10-28 09:35:00,313.61,318.05,313.51,317.13,34568.0,304.7204,309.0346,304.6233,308.1407,34568.0
2022-10-28 09:40:00,317.42,317.84,315.48,316.72,44566.0,308.4224,308.8305,306.5374,307.7423,44566.0
2022-10-28 09:45:00,316.73,318.0,316.05,316.4,34798.0,307.752,308.986,307.0913,307.4314,34798.0
2022-10-28 09:50:00,316.1,316.71,314.79,315.6,8920.0,307.1399,307.7326,305.867,306.654,8920.0
2022-10-28 09:55:00,315.59,316.2,314.91,315.85,6498.0,306.6443,307.237,305.9836,306.8969,6498.0
2022-10-28 10:00:00,315.82,316.27,312.85,314.74,7639.0,306.8678,307.305,303.982,305.8184,7639.0
2022-10-28 10:05:00,314.95,315.41,313.27,313.72,15482.0,306.0225,306.4694,304.3901,304.8273,15482.0
2022-10-28 10:10:00,313.97,313.97,311.51,312.82,11445.0,305.0702,305.0702,302.68,303.9528,11445.0
2022-10-28 10:15:00,312.66,314.19,312.51,313.54,7744.0,303.7974,305.284,303.6516,304.6524,7744.0
2022-10-28 10:20:00,313.54,313.97,311.84,312.78,15266.0,304.6524,305.0702,303.0006,303.914,15266.0
2022-10-28 10:25:00,313.15,315.64,313.08,314.69,15233.0,304.2735,306.6929,304.2055,305.7698,15233.0
2022-10-28 10:30:00,314.9,315.89,313.94,314.16,37412.0,305.9739,306.9358,305.0411,305.2549,37412.0
2022-10-28 10:35:00,313.97,314.5,313.52,314.33,21415.0,305.0702,305.5852,304.633,305.42,21415.0
2022-10-28 10:40:00,314.35,314.95,314.16,314.72,5270.0,305.4395,306.0225,305.2549,305.799,5270.0
2022-10-28 10:45:00,314.73,315.2,314.07,314.99,100419.0,305.8087,306.2654,305.1674,306.0613,100419.0
2022-10-28 10:50:00,315.05,316.25,314.49,316.08,10322.0,306.1196,307.2856,305.5755,307.1204,10322.0
2022-10-28 10:55:00,315.91,317.05,315.73,316.74,8908.0,306.9552,308.0629,306.7803,307.7617,8908.0
2022-10-28 11:00:00,316.76,317.27,315.68,316.0,20211.0,307.7812,308.2767,306.7318,307.0427,20211.0
2022-10-28 11:05:00,316.09,317.47,315.83,317.15,18078.0,307.1301,308.471,306.8775,308.1601,18078.0
2022-10-28 11:10:00,317.56,317.88,317.05,317.75,7018.0,308.5585,308.8694,308.0629,308.7431,7018.0
2022-10-28 11:15:00,317.62,318.22,316.91,317.81,10784.0,308.6168,309.1998,307.9269,308.8014,10784.0
2022-10-28 11:20:00,317.86,318.2,317.49,317.81,8560.0,308.85,309.1803,308.4905,308.8014,8560.0
2022-10-28 11:25:00,317.57,317.92,316.65,316.65,18874.0,308.5682,308.9083,307.6743,307.6743,18874.0
2022-10-28 11:30:00,316.75,317.47,316.71,316.9,11010.0,307.7714,308.471,307.7326,307.9172,11010.0
2022-10-28 11:35:00,316.74,317.42,316.69,317.29,18806.0,307.7617,308.4224,307.7131,308.2961,18806.0
2022-10-28 11:40:00,317.47,318.74,317.2,318.15,23830.0,308.471,309.705,308.2087,309.1318,23830.0
2022-10-28 11:45:00,318.26,319.04,318.0,318.08,18809.0,309.2386,309.9965,308.986,309.0637,18809.0
2022-10-28 11:50:00,318.21,318.21,317.14,317.28,11746.0,309.19,309.19,308.1504,308.2864,11746.0
2022-10-28 11:55:00,317.28,317.28,316.23,316.7,11020.0,308.2864,308.2864,307.2662,307.7229,11020.0
2022-10-28 12:00:00,316.69,317.28,316.52,316.56,8900.0,307.7131,308.2864,307.548,307.5868,8900.0
2022-10-28 12:05:00,316.65,316.77,315.98,316.25,7783.0,307.6743,307.7909,307.0233,307.2856,7783.0
2022-10-28 12:10:00,316.22,317.33,315.98,316.98,8912.0,307.2565,308.335,307.0233,307.9949,8912.0
2022-10-28 12:15:00,317.32,318.26,317.08,318.0,9517.0,308.3253,309.2386,308.0921,308.986,9517.0
2022-10-28 12:20:00,318.0,318.73,317.75,318.73,5254.0,308.986,309.6953,308.7431,309.6953,5254.0
2022-10-28 12:25:00,318.82,319.13,318.71,318.84,5009.0,309.7828,310.084,309.6759,309.8022,5009.0
2022-10-28 12:30:00,318.83,319.28,318.65,319.28,2908.0,309.7925,310.2297,309.6176,310.2297,2908.0
2022-10-28 12:35:00,319.13,319.48,318.6,318.71,4770.0,310.084,310.4241,309.569,309.6759,4770.0
2022-10-28 12:40:00,318.73,318.84,317.55,317.81,63353.0,309.6953,309.8022,308.5488,308.8014,63353.0
2022-10-28 12:45:00,317.81,317.94,316.69,317.82,7400.0,308.8014,308.9277,307.7131,308.8111,7400.0
2022-10-28 12:50:00,317.75,318.29,317.57,318.12,3936.0,308.7431,309.2678,308.5682,309.1026,3936.0
2022-10-28 12:55:00,318.13,318.13,317.35,317.63,4665.0,309.1123,309.1123,308.3544,308.6265,4665.0
2022-10-28 13:00:00,317.28,317.49,317.04,317.07,3574.0,308.2864,308.4905,308.0532,308.0824,3574.0
2022-10-28 13:05:00,317.0,317.61,317.0,317.61,4401.0,308.0143,308.6071,308.0143,308.6071,4401.0
2022-10-28 13:10:00,317.52,317.52,317.12,317.19,4336.0,308.5196,308.5196,308.1309,308.199,4336.0
2022-10-28 13:15:00,317.19,317.29,316.25,316.25,12898.0,308.199,308.2961,307.2856,307.2856,12898.0
2022-10-28 13:20:00,316.37,317.11,316.1,317.03,20027.0,307.4022,308.1212,307.1399,308.0435,20027.0
2022-10-28 13:25:00,317.06,317.29,316.69,316.69,4060.0,308.0726,308.2961,307.7131,307.7131,4060.0
2022-10-28 13:30:00,316.67,317.25,316.44,317.24,3909.0,307.6937,308.2573,307.4702,308.2475,3909.0
2022-10-28 13:35:00,317.25,318.03,317.18,317.66,7199.0,308.2573,309.0152,308.1892,308.6556,7199.0
2022-10-28 13:40:00,317.95,318.31,317.92,318.17,7784.0,308.9374,309.2872,308.9083,309.1512,7784.0
2022-10-28 13:45:00,318.21,318.37,317.59,317.6,8791.0,309.19,309.3455,308.5876,308.5973,8791.0
2022-10-28 13:50:00,317.55,318.34,317.55,318.31,3936.0,308.5488,309.3164,308.5488,309.2872,3936.0
2022-10-28 13:55:00,318.3,318.37,318.09,318.17,6784.0,309.2775,309.3455,309.0735,309.1512,6784.0
2022-10-28 14:00:00,318.1,318.47,318.02,318.3,9116.0,309.0832,309.4427,309.0054,309.2775,9116.0
2022-10-28 14:05:00,318.21,318.46,317.81,318.31,7557.0,309.19,309.433,308.8014,309.2872,7557.0
2022-10-28 14:10:00,318.3,319.6,318.3,319.6,8231.0,309.2775,310.5406,309.2775,310.5406,8231.0
2022-10-28 14:15:00,319.56,320.32,319.56,319.9,15183.0,310.5018,311.2402,310.5018,310.8321,15183.0
2022-10-28 14:20:00,319.91,320.38,319.63,319.9,4647.0,310.8419,311.2985,310.5698,310.8321,4647.0
2022-10-28 14:25:00,319.84,319.94,319.44,319.88,3327.0,310.7738,310.871,310.3852,310.8127,3327.0
2022-10-28 14:30:00,320.04,320.17,319.51,320.14,12530.0,310.9682,311.0945,310.4532,311.0653,12530.0
2022-10-28 14:35:00,319.96,320.73,319.96,320.67,6798.0,310.8904,311.6386,310.8904,311.5803,6798.0
2022-10-28 14:40:00,320.81,320.81,320.2,320.34,5801.0,311.7164,311.7164,311.1236,311.2597,5801.0
2022-10-28 14:45:00,320.53,320.97,320.5,320.68,9274.0,311.4443,311.8718,311.4151,311.59,9274.0
2022-10-28 14:50:00,320.68,321.36,320.64,320.69,7496.0,311.59,312.2508,311.5512,311.5998,7496.0
2022-10-28 14:55:00,320.89,321.5,320.84,321.06,5500.0,311.7941,312.3868,311.7455,311.9593,5500.0
2022-10-28 15:00:00,321.07,321.2,320.32,320.82,9223.0,311.969,312.0953,311.2402,311.7261,9223.0
2022-10-28 15:05:00,320.98,321.44,320.74,321.44,7500.0,311.8815,312.3285,311.6483,312.3285,7500.0
2022-10-28 15:10:00,321.53,321.72,321.32,321.65,6353.0,312.4159,312.6006,312.2119,312.5325,6353.0
2022-10-28 15:15:00,321.73,321.93,321.32,321.93,5660.0,312.6103,312.8046,312.2119,312.8046,5660.0
2022-10-28 15:20:00,321.98,322.41,321.94,322.34,8657.0,312.8532,313.271,312.8143,313.203,8657.0
2022-10-28 15:25:00,322.47,322.83,322.36,322.57,15416.0,313.3293,313.6791,313.2224,313.4265,15416.0
2022-10-28 15:30:00,322.55,322.61,322.21,322.42,12069.0,313.407,313.4653,313.0767,313.2807,12069.0
2022-10-28 15:35:00,322.48,322.73,322.13,322.4,14948.0,313.339,313.5819,312.9989,313.2613,14948.0
2022-10-28 15:40:00,322.44,322.68,321.66,322.04,28166.0,313.3001,313.5333,312.5423,312.9115,28166.0
2022-10-28 15:45:00,322.04,322.65,321.62,322.23,48025.0,312.9115,313.5042,312.5034,313.0961,48025.0
2022-10-28 15:50:00,322.34,322.87,321.9,322.21,138362.0,313.203,313.718,312.7755,313.0767,138362.0
2022-10-28 15:55:00,322.52,323.14,321.36,321.49,201800.0,313.3779,313.9803,312.2508,312.3771,201800.0
2022-10-31 09:30:00,317.38,319.58,315.0,317.5,18277.0,308.3836,310.5212,306.071,308.5002,18277.0
2022-10-31 09:35:00,317.01,318.55,316.95,317.49,3916.0,308.0241,309.5204,307.9658,308.4905,3916.0
2022-10-31 09:40:00,317.53,318.2,315.21,315.23,44418.0,308.5293,309.1803,306.2751,306.2945,44418.0
2022-10-31 09:45:00,314.82,315.55,314.0,314.7,13551.0,305.8961,306.6054,305.0994,305.7795,13551.0
2022-10-31 09:50:00,314.7,316.67,314.61,316.63,13339.0,305.7795,307.6937,305.6921,307.6548,13339.0
2022-10-31 09:55:00,316.99,317.35,316.13,316.3,8709.0,308.0046,308.3544,307.169,307.3342,8709.0
2022-10-31 10:00:00,316.62,317.68,316.37,317.65,6380.0,307.6451,308.6751,307.4022,308.6459,6380.0
2022-10-31 10:05:00,317.38,317.48,316.21,317.19,6201.0,308.3836,308.4807,307.2467,308.199,6201.0
2022-10-31 10:10:00,316.71,316.79,316.21,316.52,17203.0,307.7326,307.8103,307.2467,307.548,17203.0
2022-10-31 10:15:00,316.3,317.36,316.14,317.35,22279.0,307.3342,308.3641,307.1787,308.3544,22279.0
2022-10-31 10:20:00,317.43,317.66,316.27,316.41,11521.0,308.4322,308.6556,307.305,307.4411,11521.0
2022-10-31 10:25:00,316.29,316.84,316.17,316.84,15634.0,307.3245,307.8589,307.2079,307.8589,15634.0
2022-10-31 10:30:00,316.54,316.97,315.61,315.64,14410.0,307.5674,307.9852,306.6637,306.6929,14410.0
2022-10-31 10:35:00,315.57,316.2,314.97,316.2,2695.0,306.6249,307.237,306.0419,307.237,2695.0
2022-10-31 10:40:00,316.2,316.36,315.71,316.29,2895.0,307.237,307.3925,306.7609,307.3245,2895.0
2022-10-31 10:45:00,315.75,316.85,315.75,316.19,5655.0,306.7998,307.8686,306.7998,307.2273,5655.0
2022-10-31 10:50:00,316.28,316.44,315.11,315.11,3427.0,307.3148,307.4702,306.1779,306.1779,3427.0
2022-10-31 10:55:00,315.28,316.04,315.02,315.79,1948.0,306.3431,307.0816,306.0905,306.8386,1948.0
2022-10-31 11:00:00,315.86,316.19,315.28,315.57,6714.0,306.9067,307.2273,306.3431,306.6249,6714.0
2022-10-31 11:05:00,315.5,316.58,315.32,315.75,4950.0,306.5569,307.6063,306.382,306.7998,4950.0
2022-10-31 11:10:00,315.66,316.32,315.46,315.9,12011.0,306.7123,307.3536,306.518,306.9455,12011.0
2022-10-31 11:15:00,315.9,316.66,315.31,316.38,10440.0,306.9455,307.684,306.3723,307.4119,10440.0
2022-10-31 11:20:00,316.59,317.41,316.08,317.41,10813.0,307.616,308.4127,307.1204,308.4127,10813.0
2022-10-31 11:25:00,317.41,317.65,317.0,317.33,3626.0,308.4127,308.6459,308.0143,308.335,3626.0
2022-10-31 11:30:00,317.3,317.33,316.37,316.8,4300.0,308.3058,308.335,307.4022,307.82,4300.0
2022-10-31 11:35:00,316.81,317.2,316.38,316.48,5344.0,307.8297,308.2087,307.4119,307.5091,5344.0
2022-10-31 11:40:00,316.67,317.23,316.45,316.58,9051.0,307.6937,308.2378,307.4799,307.6063,9051.0
2022-10-31 11:45:00,317.07,317.53,316.76,317.31,5799.0,308.0824,308.5293,307.7812,308.3156,5799.0
2022-10-31 11:50:00,317.46,317.7,316.98,317.54,5774.0,308.4613,308.6945,307.9949,308.539,5774.0
2022-10-31 11:55:00,317.32,317.72,315.69,315.96,6794.0,308.3253,308.7139,306.7415,307.0038,6794.0
2022-10-31 12:00:00,316.2,316.67,315.61,316.38,8158.0,307.237,307.6937,306.6637,307.4119,8158.0
2022-10-31 12:05:00,316.2,316.34,315.85,316.34,4594.0,307.237,307.3731,306.8969,307.3731,4594.0
2022-10-31 12:10:00,316.3,317.21,316.14,317.21,4967.0,307.3342,308.2184,307.1787,308.2184,4967.0
2022-10-31 12:15:00,317.21,318.17,317.21,317.87,4204.0,308.2184,309.1512,308.2184,308.8597,4204.0
2022-10-31 12:20:00,317.54,317.77,317.21,317.29,2300.0,308.539,308.7625,308.2184,308.2961,2300.0
2022-10-31 12:25:00,317.18,317.35,316.93,316.93,2049.0,308.1892,308.3544,307.9463,307.9463,2049.0
2022-10-31 12:30:00,316.64,316.97,316.08,316.09,9668.0,307.6646,307.9852,307.1204,307.1301,9668.0
2022-10-31 12:35:00,315.88,316.23,315.33,315.39,3237.0,306.9261,307.2662,306.3917,306.45,3237.0
2022-10-31 12:40:00,315.36,315.49,314.59,314.86,4890.0,306.4208,306.5472,305.6727,305.935,4890.0
2022-10-31 12:45:00,315.11,315.87,314.98,315.65,17145.0,306.1779,306.9164,306.0516,306.7026,17145.0
2022-10-31 12:50:00,315.68,315.93,315.59,315.89,5750.0,306.7318,306.9747,306.6443,306.9358,5750.0
2022-10-31 12:55:00,316.0,316.68,316.0,316.58,3843.0,307.0427,307.7034,307.0427,307.6063,3843.0
2022-10-31 13:00:00,316.73,316.9,316.25,316.25,2030.0,307.752,307.9172,307.2856,307.2856,2030.0
2022-10-31 13:05:00,316.1,317.18,315.74,316.88,3547.0,307.1399,308.1892,306.7901,307.8977,3547.0
2022-10-31 13:10:00,316.6,317.19,316.6,317.17,2084.0,307.6257,308.199,307.6257,308.1795,2084.0
2022-10-31 13:15:00,317.35,317.8,317.02,317.8,2732.0,308.3544,308.7917,308.0338,308.7917,2732.0
2022-10-31 13:20:00,317.85,318.39,317.77,318.39,1763.0,308.8403,309.3649,308.7625,309.3649,1763.0
2022-10-31 13:25:00,318.19,318.64,317.9,318.64,2215.0,309.1706,309.6079,308.8888,309.6079,2215.0
2022-10-31 13:30:00,318.58,318.96,318.44,318.94,2763.0,309.5496,309.9188,309.4135,309.8994,2763.0
2022-10-31 13:35:00,318.98,318.98,318.46,318.77,2844.0,309.9382,309.9382,309.433,309.7342,2844.0
2022-10-31 13:40:00,318.45,318.63,318.12,318.41,4545.0,309.4232,309.5981,309.1026,309.3844,4545.0
2022-10-31 13:45:00,317.81,318.16,317.62,317.82,1159.0,308.8014,309.1415,308.6168,308.8111,1159.0
2022-10-31 13:50:00,317.95,318.0,317.53,317.85,2581.0,308.9374,308.986,308.5293,308.8403,2581.0
2022-10-31 13:55:00,317.94,318.3,317.8,317.8,1735.0,308.9277,309.2775,308.7917,308.7917,1735.0
2022-10-31 14:00:00,317.77,318.51,317.76,318.39,2400.0,308.7625,309.4815,308.7528,309.3649,2400.0
2022-10-31 14:05:00,318.25,318.26,317.0,317.09,1750.0,309.2289,309.2386,308.0143,308.1018,1750.0
2022-10-31 14:10:00,317.01,317.53,317.01,317.35,1000.0,308.0241,308.5293,308.0241,308.3544,1000.0
2022-10-31 14:15:00,317.27,317.6,317.0,317.6,2010.0,308.2767,308.5973,308.0143,308.5973,2010.0
2022-10-31 14:20:00,317.6,317.65,317.25,317.29,2341.0,308.5973,308.6459,308.2573,308.2961,2341.0
2022-10-31 14:25:00,317.41,317.92,317.41,317.58,1400.0,308.4127,308.9083,308.4127,308.5779,1400.0
2022-10-31 14:30:00,317.41,318.27,317.4,317.9,1613.0,308.4127,309.2483,308.403,308.8888,1613.0
2022-10-31 14:35:00,317.81,318.58,317.81,318.43,1608.0,308.8014,309.5496,308.8014,309.4038,1608.0
2022-10-31 14:40:00,318.24,318.24,317.82,318.0,2260.0,309.2192,309.2192,308.8111,308.986,2260.0
2022-10-31 14:45:00,317.94,318.37,317.5,317.71,2596.0,308.9277,309.3455,308.5002,308.7042,2596.0
2022-10-31 14:50:00,317.69,317.95,317.5,317.95,1549.0,308.6848,308.9374,308.5002,308.9374,1549.0
2022-10-31 14:55:00,317.89,318.23,317.0,317.15,2100.0,308.8791,309.2095,308.0143,308.1601,2100.0
2022-10-31 15:00:00,317.31,317.31,316.01,316.18,3435.0,308.3156,308.3156,307.0524,307.2176,3435.0
2022-10-31 15:05:00,316.1,316.44,315.72,315.83,3601.0,307.1399,307.4702,306.7706,306.8775,3601.0
2022-10-31 15:10:00,316.11,316.41,316.05,316.13,3400.0,307.1496,307.4411,307.0913,307.169,3400.0
2022-10-31 15:15:00,316.35,316.52,315.98,316.46,4468.0,307.3828,307.548,307.0233,307.4897,4468.0
2022-10-31 15:20:00,316.44,316.83,316.13,316.71,5592.0,307.4702,307.8492,307.169,307.7326,5592.0
2022-10-31 15:25:00,316.71,316.81,316.29,316.63,4721.0,307.7326,307.8297,307.3245,307.6548,4721.0
2022-10-31 15:30:00,316.59,317.1,316.29,316.82,5839.0,307.616,308.1115,307.3245,307.8395,5839.0
2022-10-31 15:35:00,317.11,317.45,317.11,317.27,4549.0,308.1212,308.4516,308.1212,308.2767,4549.0
2022-10-31 15:40:00,317.32,317.43,316.99,317.0,7061.0,308.3253,308.4322,308.0046,308.0143,7061.0
2022-10-31 15:45:00,317.05,317.31,316.85,317.31,13603.0,308.0629,308.3156,307.8686,308.3156,13603.0
2022-10-31 15:50:00,317.37,318.36,316.8,316.96,30642.0,308.3739,309.3358,307.82,307.9755,30642.0
2022-10-31 15:55:00,316.79,316.85,316.12,316.28,61197.0,307.8103,307.8686,307.1593,307.3148,61197.0
2022-11-01 09:30:00,323.48,324.68,322.11,322.36,19419.0,314.3107,315.4767,312.9795,313.2224,19419.0
2022-11-01 09:35:00,321.8,323.56,321.74,322.59,13870.0,312.6783,314.3884,312.62,313.4459,13870.0
2022-11-01 09:40:00,322.05,322.69,321.37,322.41,12106.0,312.9212,313.5431,312.2605,313.271,12106.0
2022-11-01 09:45:00,322.66,322.66,320.6,322.54,7523.0,313.5139,313.5139,311.5123,313.3973,7523.0
2022-11-01 09:50:00,322.17,322.62,321.47,322.37,11120.0,313.0378,313.475,312.3576,313.2321,11120.0
2022-11-01 09:55:00,322.79,322.82,322.14,322.46,6379.0,313.6402,313.6694,313.0087,313.3196,6379.0
2022-11-01 10:00:00,322.69,323.1,320.3,320.3,19304.0,313.5431,313.9414,311.2208,311.2208,19304.0
2022-11-01 10:05:00,320.15,321.43,320.0,320.12,14361.0,311.0751,312.3188,310.9293,311.0459,14361.0
2022-11-01 10:10:00,320.12,321.87,320.05,321.44,13892.0,311.0459,312.7463,310.9779,312.3285,13892.0
2022-11-01 10:15:00,321.49,323.03,321.43,322.03,12822.0,312.3771,313.8734,312.3188,312.9018,12822.0
2022-11-01 10:20:00,321.99,322.74,321.09,322.24,16198.0,312.8629,313.5916,311.9884,313.1058,16198.0
2022-11-01 10:25:00,322.25,322.78,322.06,322.67,11933.0,313.1155,313.6305,312.9309,313.5236,11933.0
2022-11-01 10:30:00,322.8,323.63,322.34,323.63,16332.0,313.6499,314.4564,313.203,314.4564,16332.0
2022-11-01 10:35:00,323.69,324.0,323.06,323.06,6722.0,314.5147,314.8159,313.9026,313.9026,6722.0
2022-11-01 10:40:00,322.84,322.96,321.74,322.16,10500.0,313.6888,313.8054,312.62,313.0281,10500.0
2022-11-01 10:45:00,322.19,322.59,321.53,322.38,7149.0,313.0572,313.4459,312.4159,313.2418,7149.0
2022-11-01 10:50:00,322.18,323.29,322.18,322.63,28530.0,313.0475,314.1261,313.0475,313.4848,28530.0
2022-11-01 10:55:00,322.8,323.22,321.81,322.18,19191.0,313.6499,314.058,312.688,313.0475,19191.0
2022-11-01 11:00:00,321.99,322.76,321.73,322.6,28523.0,312.8629,313.6111,312.6103,313.4556,28523.0
2022-11-01 11:05:00,322.61,323.0,322.16,323.0,13292.0,313.4653,313.8443,313.0281,313.8443,13292.0
2022-11-01 11:10:00,322.91,323.56,322.67,323.15,9909.0,313.7568,314.3884,313.5236,313.99,9909.0
2022-11-01 11:15:00,323.07,323.37,322.27,322.27,11486.0,313.9123,314.2038,313.135,313.135,11486.0
2022-11-01 11:20:00,322.14,322.59,321.64,321.99,9660.0,313.0087,313.4459,312.5228,312.8629,9660.0
2022-11-01 11:25:00,321.9,322.15,321.74,322.03,9138.0,312.7755,313.0184,312.62,312.9018,9138.0
2022-11-01 11:30:00,322.0,322.54,321.43,321.66,8099.0,312.8726,313.3973,312.3188,312.5423,8099.0
2022-11-01 11:35:00,321.87,321.96,319.9,320.5,15655.0,312.7463,312.8338,310.8321,311.4151,15655.0
2022-11-01 11:40:00,320.58,320.58,320.07,320.49,14775.0,311.4929,311.4929,310.9973,311.4054,14775.0
2022-11-01 11:45:00,320.49,321.26,320.44,320.94,1644.0,311.4054,312.1536,311.3568,311.8427,1644.0
2022-11-01 11:50:00,320.91,321.11,320.55,320.83,1775.0,311.8135,312.0078,311.4637,311.7358,1775.0
2022-11-01 11:55:00,320.88,322.0,320.84,321.59,2228.0,311.7844,312.8726,311.7455,312.4742,2228.0
2022-11-01 12:00:00,321.56,321.8,321.0,321.17,4481.0,312.4451,312.6783,311.901,312.0661,4481.0
2022-11-01 12:05:00,321.49,322.29,321.32,321.48,7561.0,312.3771,313.1544,312.2119,312.3674,7561.0
2022-11-01 12:10:00,321.55,322.04,321.14,321.14,1907.0,312.4354,312.9115,312.037,312.037,1907.0
2022-11-01 12:15:00,321.1,321.15,320.97,321.0,611.0,311.9981,312.0467,311.8718,311.901,611.0
2022-11-01 12:20:00,321.15,321.5,320.43,320.52,3943.0,312.0467,312.3868,311.3471,311.4346,3943.0
2022-11-01 12:25:00,320.54,320.94,320.39,320.4,2700.0,311.454,311.8427,311.3083,311.318,2700.0
2022-11-01 12:30:00,320.24,320.39,319.79,319.79,9443.0,311.1625,311.3083,310.7253,310.7253,9443.0
2022-11-01 12:35:00,319.64,320.03,319.06,319.88,6385.0,310.5795,310.9585,310.016,310.8127,6385.0
2022-11-01 12:40:00,319.84,320.49,319.84,320.49,3310.0,310.7738,311.4054,310.7738,311.4054,3310.0
2022-11-01 12:45:00,320.54,320.54,320.37,320.37,600.0,311.454,311.454,311.2888,311.2888,600.0
2022-11-01 12:50:00,320.37,320.41,319.81,320.06,5286.0,311.2888,311.3277,310.7447,310.9876,5286.0
2022-11-01 12:55:00,320.01,320.57,319.83,320.38,3750.0,310.939,311.4832,310.7641,311.2985,3750.0
2022-11-01 13:00:00,320.23,320.43,319.92,320.14,7294.0,311.1528,311.3471,310.8516,311.0653,7294.0
2022-11-01 13:05:00,320.12,320.28,319.93,320.07,9400.0,311.0459,311.2014,310.8613,310.9973,9400.0
2022-11-01 13:10:00,320.23,320.65,320.04,320.18,6906.0,311.1528,311.5609,310.9682,311.1042,6906.0
2022-11-01 13:15:00,320.22,320.77,319.93,320.75,4965.0,311.1431,311.6775,310.8613,311.6581,4965.0
2022-11-01 13:20:00,320.74,320.74,320.52,320.52,1105.0,311.6483,311.6483,311.4346,311.4346,1105.0
2022-11-01 13:25:00,320.52,320.76,320.39,320.57,3827.0,311.4346,311.6678,311.3083,311.4832,3827.0
2022-11-01 13:30:00,320.62,320.78,320.03,320.04,6601.0,311.5317,311.6872,310.9585,310.9682,6601.0
2022-11-01 13:35:00,320.05,320.31,319.43,319.71,5934.0,310.9779,311.2305,310.3755,310.6475,5934.0
2022-11-01 13:40:00,319.72,320.63,319.71,320.59,3798.0,310.6572,311.5415,310.6475,311.5026,3798.0
2022-11-01 13:45:00,320.85,321.0,320.58,320.58,3676.0,311.7552,311.901,311.4929,311.4929,3676.0
2022-11-01 13:50:00,320.56,320.87,320.29,320.29,2500.0,311.4734,311.7746,311.2111,311.2111,2500.0
2022-11-01 13:55:00,320.45,320.79,320.32,320.79,3093.0,311.3666,311.6969,311.2402,311.6969,3093.0
2022-11-01 14:00:00,320.94,320.97,320.48,320.52,2510.0,311.8427,311.8718,311.3957,311.4346,2510.0
2022-11-01 14:05:00,320.66,321.49,320.47,321.33,3190.0,311.5706,312.3771,311.386,312.2216,3190.0
2022-11-01 14:10:00,321.63,321.63,321.22,321.47,2769.0,312.5131,312.5131,312.1147,312.3576,2769.0
2022-11-01 14:15:00,321.5,321.92,321.4,321.92,1780.0,312.3868,312.7949,312.2896,312.7949,1780.0
2022-11-01 14:20:00,321.9,322.17,321.78,321.94,2815.0,312.7755,313.0378,312.6589,312.8143,2815.0
2022-11-01 14:25:00,322.25,322.26,321.36,321.78,5856.0,313.1155,313.1252,312.2508,312.6589,5856.0
2022-11-01 14:30:00,322.05,322.05,321.26,321.58,5112.0,312.9212,312.9212,312.1536,312.4645,5112.0
2022-11-01 14:35:00,321.95,322.12,321.56,321.57,4591.0,312.824,312.9892,312.4451,312.4548,4591.0
2022-11-01 14:40:00,321.93,321.98,321.48,321.69,3023.0,312.8046,312.8532,312.3674,312.5714,3023.0
2022-11-01 14:45:00,321.73,322.28,321.56,322.15,5206.0,312.6103,313.1447,312.4451,313.0184,5206.0
2022-11-01 14:50:00,322.15,322.98,322.15,322.88,20000.0,313.0184,313.8248,313.0184,313.7277,20000.0
2022-11-01 14:55:00,322.87,323.68,322.68,323.47,6679.0,313.718,314.505,313.5333,314.301,6679.0
2022-11-01 15:00:00,323.42,323.64,323.08,323.46,8135.0,314.2524,314.4661,313.922,314.2912,8135.0
2022-11-01 15:05:00,323.43,324.27,323.35,323.95,17962.0,314.2621,315.0783,314.1844,314.7673,17962.0
2022-11-01 15:10:00,323.84,324.11,323.63,323.75,16991.0,314.6605,314.9228,314.4564,314.573,16991.0
2022-11-01 15:15:00,323.75,323.88,323.19,323.53,8715.0,314.573,314.6993,314.0289,314.3592,8715.0
2022-11-01 15:20:00,323.62,323.79,323.21,323.21,23185.0,314.4467,314.6119,314.0483,314.0483,23185.0
2022-11-01 15:25:00,323.22,323.24,322.51,322.93,13359.0,314.058,314.0775,313.3682,313.7763,13359.0
2022-11-01 15:30:00,322.88,323.37,322.58,323.37,10069.0,313.7277,314.2038,313.4362,314.2038,10069.0
2022-11-01 15:35:00,323.35,323.54,323.05,323.06,24488.0,314.1844,314.369,313.8929,313.9026,24488.0
2022-11-01 15:40:00,323.03,323.48,322.58,322.97,13396.0,313.8734,314.3107,313.4362,313.8151,13396.0
2022-11-01 15:45:00,322.89,322.89,322.2,322.6,25708.0,313.7374,313.7374,313.0669,313.4556,25708.0
2022-11-01 15:50:00,322.56,322.61,321.67,321.98,23423.0,313.4167,313.4653,312.552,312.8532,23423.0
2022-11-01 15:55:00,321.84,322.15,320.95,321.31,119026.0,312.7172,313.0184,311.8524,312.2022,119026.0
2022-11-02 09:30:00,322.01,322.01,319.1,320.57,13496.0,312.8823,312.8823,310.0548,311.4832,13496.0
2022-11-02 09:35:00,320.75,322.11,320.26,322.11,3387.0,311.6581,312.9795,311.1819,312.9795,3387.0
2022-11-02 09:40:00,322.18,323.66,321.85,322.59,5330.0,313.0475,314.4856,312.7269,313.4459,5330.0
2022-11-02 09:45:00,322.07,324.63,321.98,323.87,5462.0,312.9406,315.4281,312.8532,314.6896,5462.0
2022-11-02 09:50:00,323.5,323.96,322.93,323.39,3300.0,314.3301,314.7771,313.7763,314.2232,3300.0
2022-11-02 09:55:00,323.34,323.52,322.13,322.63,3539.0,314.1746,314.3495,312.9989,313.4848,3539.0
2022-11-02 10:00:00,322.91,323.97,322.18,323.0,5308.0,313.7568,314.7868,313.0475,313.8443,5308.0
2022-11-02 10:05:00,322.99,323.57,322.33,322.33,4198.0,313.8346,314.3981,313.1933,313.1933,4198.0
2022-11-02 10:10:00,323.2,323.47,322.28,322.36,5278.0,314.0386,314.301,313.1447,313.2224,5278.0
2022-11-02 10:15:00,322.3,322.57,321.24,322.16,5834.0,313.1641,313.4265,312.1342,313.0281,5834.0
2022-11-02 10:20:00,322.41,322.81,322.12,322.14,2406.0,313.271,313.6597,312.9892,313.0087,2406.0
2022-11-02 10:25:00,322.26,322.26,321.11,321.23,1800.0,313.1252,313.1252,312.0078,312.1244,1800.0
2022-11-02 10:30:00,321.55,321.94,321.28,321.87,5666.0,312.4354,312.8143,312.173,312.7463,5666.0
2022-11-02 10:35:00,321.64,322.5,321.39,322.35,4058.0,312.5228,313.3584,312.2799,313.2127,4058.0
2022-11-02 10:40:00,322.58,322.77,321.88,322.77,3188.0,313.4362,313.6208,312.756,313.6208,3188.0
2022-11-02 10:45:00,322.8,322.85,322.01,322.01,1800.0,313.6499,313.6985,312.8823,312.8823,1800.0
2022-11-02 10:50:00,322.18,322.63,322.0,322.35,11875.0,313.0475,313.4848,312.8726,313.2127,11875.0
2022-11-02 10:55:00,322.51,322.69,322.06,322.33,3400.0,313.3682,313.5431,312.9309,313.1933,3400.0
2022-11-02 11:00:00,322.3,322.57,322.0,322.18,15353.0,313.1641,313.4265,312.8726,313.0475,15353.0
2022-11-02 11:05:00,322.23,322.6,322.11,322.33,4186.0,313.0961,313.4556,312.9795,313.1933,4186.0
2022-11-02 11:10:00,322.37,322.78,322.0,322.28,6858.0,313.2321,313.6305,312.8726,313.1447,6858.0
2022-11-02 11:15:00,322.35,322.35,321.73,321.87,2340.0,313.2127,313.2127,312.6103,312.7463,2340.0
2022-11-02 11:20:00,322.03,322.09,321.69,322.05,1700.0,312.9018,312.9601,312.5714,312.9212,1700.0
2022-11-02 11:25:00,322.16,322.31,321.83,321.83,1300.0,313.0281,313.1738,312.7074,312.7074,1300.0
2022-11-02 11:30:00,322.04,322.56,321.99,322.38,3273.0,312.9115,313.4167,312.8629,313.2418,3273.0
2022-11-02 11:35:00,322.38,322.64,322.18,322.28,1400.0,313.2418,313.4945,313.0475,313.1447,1400.0
2022-11-02 11:40:00,322.1,322.27,321.88,322.15,1850.0,312.9698,313.135,312.756,313.0184,1850.0
2022-11-02 11:45:00,322.24,322.64,322.09,322.44,3653.0,313.1058,313.4945,312.9601,313.3001,3653.0
2022-11-02 11:50:00,322.43,322.99,322.2,322.57,41229.0,313.2904,313.8346,313.0669,313.4265,41229.0
2022-11-02 11:55:00,322.69,322.73,321.87,321.87,2800.0,313.5431,313.5819,312.7463,312.7463,2800.0
2022-11-02 12:00:00,321.67,321.77,321.38,321.57,1977.0,312.552,312.6491,312.2702,312.4548,1977.0
2022-11-02 12:05:00,321.65,321.82,320.84,321.1,2700.0,312.5325,312.6977,311.7455,311.9981,2700.0
2022-11-02 12:10:00,321.28,321.41,321.1,321.1,1741.0,312.173,312.2993,311.9981,311.9981,1741.0
2022-11-02 12:15:00,321.27,321.34,320.62,320.65,1900.0,312.1633,312.2313,311.5317,311.5609,1900.0
2022-11-02 12:20:00,320.87,321.13,320.73,320.76,2000.0,311.7746,312.0273,311.6386,311.6678,2000.0
2022-11-02 12:25:00,320.75,320.75,320.17,320.31,2619.0,311.6581,311.6581,311.0945,311.2305,2619.0
2022-11-02 12:30:00,320.37,320.47,319.92,320.04,2200.0,311.2888,311.386,310.8516,310.9682,2200.0
2022-11-02 12:35:00,319.98,319.98,319.53,319.81,1500.0,310.9099,310.9099,310.4726,310.7447,1500.0
2022-11-02 12:40:00,319.96,320.63,319.71,320.63,4863.0,310.8904,311.5415,310.6475,311.5415,4863.0
2022-11-02 12:45:00,320.59,321.04,320.57,320.57,2414.0,311.5026,311.9398,311.4832,311.4832,2414.0
2022-11-02 12:50:00,320.69,321.47,320.69,321.37,2162.0,311.5998,312.3576,311.5998,312.2605,2162.0
2022-11-02 12:55:00,321.15,321.58,321.15,321.41,1300.0,312.0467,312.4645,312.0467,312.2993,1300.0
2022-11-02 13:00:00,321.29,321.37,320.88,321.0,2624.0,312.1827,312.2605,311.7844,311.901,2624.0
2022-11-02 13:05:00,321.24,321.26,321.09,321.19,2036.0,312.1342,312.1536,311.9884,312.0856,2036.0
2022-11-02 13:10:00,321.29,321.51,321.25,321.25,1000.0,312.1827,312.3965,312.1439,312.1439,1000.0
2022-11-02 13:15:00,321.11,321.39,320.98,321.25,2582.0,312.0078,312.2799,311.8815,312.1439,2582.0
2022-11-02 13:20:00,321.06,321.14,320.47,320.78,5197.0,311.9593,312.037,311.386,311.6872,5197.0
2022-11-02 13:25:00,320.76,321.0,320.61,320.93,2931.0,311.6678,311.901,311.522,311.8329,2931.0
2022-11-02 13:30:00,320.91,321.31,320.91,321.08,1914.0,311.8135,312.2022,311.8135,311.9787,1914.0
2022-11-02 13:35:00,320.9,321.14,320.89,321.14,1500.0,311.8038,312.037,311.7941,312.037,1500.0
2022-11-02 13:40:00,321.21,321.99,321.21,321.55,2589.0,312.105,312.8629,312.105,312.4354,2589.0
2022-11-02 13:45:00,321.55,322.15,321.54,322.1,2000.0,312.4354,313.0184,312.4257,312.9698,2000.0
2022-11-02 13:50:00,322.33,322.43,321.71,321.71,3017.0,313.1933,313.2904,312.5908,312.5908,3017.0
2022-11-02 13:55:00,321.72,322.17,321.33,322.17,2245.0,312.6006,313.0378,312.2216,313.0378,2245.0
2022-11-02 14:00:00,322.66,326.41,321.41,325.48,57394.0,313.5139,317.1576,312.2993,316.254,57394.0
2022-11-02 14:05:00,325.53,326.45,324.41,325.1,30172.0,316.3026,317.1965,315.2143,315.8847,30172.0
2022-11-02 14:10:00,325.57,325.95,324.0,325.78,10688.0,316.3414,316.7107,314.8159,316.5455,10688.0
2022-11-02 14:15:00,326.19,326.19,324.18,325.22,6679.0,316.9438,316.9438,314.9908,316.0013,6679.0
2022-11-02 14:20:00,325.7,325.88,324.97,325.55,16908.0,316.4677,316.6426,315.7584,316.322,16908.0
2022-11-02 14:25:00,325.76,327.15,325.28,327.15,7603.0,316.526,317.8766,316.0596,317.8766,7603.0
2022-11-02 14:30:00,327.31,327.63,325.13,325.57,18242.0,318.0321,318.343,315.9139,316.3414,18242.0
2022-11-02 14:35:00,325.62,327.46,320.53,322.28,35176.0,316.39,318.1779,311.4443,313.1447,35176.0
2022-11-02 14:40:00,321.63,325.29,321.37,323.92,14417.0,312.5131,316.0694,312.2605,314.7382,14417.0
2022-11-02 14:45:00,322.79,324.24,321.96,322.19,4531.0,313.6402,315.0491,312.8338,313.0572,4531.0
2022-11-02 14:50:00,321.65,322.27,316.43,317.52,8362.0,312.5325,313.135,307.4605,308.5196,8362.0
2022-11-02 14:55:00,317.92,318.5,317.11,318.15,10400.0,308.9083,309.4718,308.1212,309.1318,10400.0
2022-11-02 15:00:00,317.74,318.42,317.0,317.29,8947.0,308.7334,309.3941,308.0143,308.2961,8947.0
2022-11-02 15:05:00,317.19,319.79,317.0,319.78,9673.0,308.199,310.7253,308.0143,310.7155,9673.0
2022-11-02 15:10:00,319.88,319.88,317.3,317.84,8265.0,310.8127,310.8127,308.3058,308.8305,8265.0
2022-11-02 15:15:00,317.3,317.3,315.01,315.01,5412.0,308.3058,308.3058,306.0808,306.0808,5412.0
2022-11-02 15:20:00,315.3,315.3,313.22,313.29,6123.0,306.3625,306.3625,304.3415,304.4095,6123.0
2022-11-02 15:25:00,312.89,313.03,309.86,311.62,23149.0,304.0208,304.1569,301.0767,302.7868,23149.0
2022-11-02 15:30:00,311.44,312.24,310.29,312.0,26966.0,302.612,303.3893,301.4945,303.1561,26966.0
2022-11-02 15:35:00,312.0,312.85,311.8,312.55,25683.0,303.1561,303.982,302.9617,303.6905,25683.0
2022-11-02 15:40:00,312.5,312.95,311.93,312.83,33808.0,303.6419,304.0791,303.0881,303.9626,33808.0
2022-11-02 15:45:00,312.59,312.61,311.41,312.31,30198.0,303.7294,303.7488,302.5828,303.4573,30198.0
2022-11-02 15:50:00,312.59,313.38,311.63,312.9,126921.0,303.7294,304.497,302.7966,304.0306,126921.0
2022-11-02 15:55:00,312.81,313.03,311.9,312.53,206996.0,303.9431,304.1569,303.0589,303.6711,206996.0
2022-11-03 09:30:00,307.57,310.55,307.3,310.55,21949.0,298.8517,301.7472,298.5893,301.7472,21949.0
2022-11-03 09:35:00,310.04,311.78,309.92,311.55,8077.0,301.2516,302.9423,301.135,302.7188,8077.0
2022-11-03 09:40:00,311.27,311.36,309.67,309.67,22054.0,302.4468,302.5342,300.8921,300.8921,22054.0
2022-11-03 09:45:00,308.67,311.33,307.83,310.41,13130.0,299.9205,302.5051,299.1043,301.6111,13130.0
2022-11-03 09:50:00,310.63,311.0,310.25,310.3,12992.0,301.8249,302.1844,301.4557,301.5043,12992.0
2022-11-03 09:55:00,310.21,311.29,310.09,310.68,9831.0,301.4168,302.4662,301.3002,301.8735,9831.0
2022-11-03 10:00:00,310.68,314.07,310.66,314.07,12215.0,301.8735,305.1674,301.8541,305.1674,12215.0
2022-11-03 10:05:00,314.25,314.25,312.0,312.01,7582.0,305.3423,305.3423,303.1561,303.1658,7582.0
2022-11-03 10:10:00,312.04,312.91,311.64,312.76,30850.0,303.1949,304.0403,302.8063,303.8945,30850.0
2022-11-03 10:15:00,312.94,314.03,311.97,312.59,9168.0,304.0694,305.1285,303.1269,303.7294,9168.0
2022-11-03 10:20:00,313.08,313.74,311.66,313.37,8998.0,304.2055,304.8468,302.8257,304.4872,8998.0
2022-11-03 10:25:00,313.5,316.02,313.42,316.02,5768.0,304.6136,307.0621,304.5358,307.0621,5768.0
2022-11-03 10:30:00,315.89,316.15,314.55,314.59,6041.0,306.9358,307.1884,305.6338,305.6727,6041.0
2022-11-03 10:35:00,314.11,315.32,313.48,315.12,11471.0,305.2063,306.382,304.5941,306.1876,11471.0
2022-11-03 10:40:00,315.31,317.7,314.84,317.7,13833.0,306.3723,308.6945,305.9156,308.6945,13833.0
2022-11-03 10:45:00,317.8,319.19,317.75,319.03,14593.0,308.7917,310.1423,308.7431,309.9868,14593.0
2022-11-03 10:50:00,318.76,319.42,318.19,318.36,6789.0,309.7245,310.3658,309.1706,309.3358,6789.0
2022-11-03 10:55:00,318.27,319.16,317.87,318.9,6869.0,309.2483,310.1131,308.8597,309.8605,6869.0
2022-11-03 11:00:00,318.77,318.89,317.93,318.36,5569.0,309.7342,309.8508,308.918,309.3358,5569.0
2022-11-03 11:05:00,318.51,318.51,316.17,316.88,8262.0,309.4815,309.4815,307.2079,307.8977,8262.0
2022-11-03 11:10:00,316.69,317.06,315.97,315.98,16665.0,307.7131,308.0726,307.0135,307.0233,16665.0
2022-11-03 11:15:00,316.27,316.6,315.93,316.5,2645.0,307.305,307.6257,306.9747,307.5285,2645.0
2022-11-03 11:20:00,316.47,316.8,315.63,315.88,4015.0,307.4994,307.82,306.6832,306.9261,4015.0
2022-11-03 11:25:00,315.88,316.93,315.63,315.81,4451.0,306.9261,307.9463,306.6832,306.8581,4451.0
2022-11-03 11:30:00,316.19,316.3,315.21,315.86,3476.0,307.2273,307.3342,306.2751,306.9067,3476.0
2022-11-03 11:35:00,316.06,317.15,315.92,317.0,8000.0,307.101,308.1601,306.965,308.0143,8000.0
2022-11-03 11:40:00,316.99,317.83,316.78,316.95,20812.0,308.0046,308.8208,307.8006,307.9658,20812.0
2022-11-03 11:45:00,317.0,317.93,317.0,317.04,9072.0,308.0143,308.918,308.0143,308.0532,9072.0
2022-11-03 11:50:00,316.9,317.01,316.33,316.96,2901.0,307.9172,308.0241,307.3633,307.9755,2901.0
2022-11-03 11:55:00,316.86,317.12,316.58,316.89,8718.0,307.8783,308.1309,307.6063,307.9075,8718.0
2022-11-03 12:00:00,317.0,317.31,316.17,316.84,14837.0,308.0143,308.3156,307.2079,307.8589,14837.0
2022-11-03 12:05:00,316.85,317.85,316.41,316.44,15963.0,307.8686,308.8403,307.4411,307.4702,15963.0
2022-11-03 12:10:00,316.44,317.4,316.43,316.73,5940.0,307.4702,308.403,307.4605,307.752,5940.0
2022-11-03 12:15:00,316.79,318.37,316.79,317.92,8916.0,307.8103,309.3455,307.8103,308.9083,8916.0
2022-11-03 12:20:00,317.75,317.88,317.1,317.43,5423.0,308.7431,308.8694,308.1115,308.4322,5423.0
2022-11-03 12:25:00,317.61,318.32,317.28,318.03,7623.0,308.6071,309.2969,308.2864,309.0152,7623.0
2022-11-03 12:30:00,318.11,318.34,317.08,317.43,6652.0,309.0929,309.3164,308.0921,308.4322,6652.0
2022-11-03 12:35:00,317.37,317.6,316.63,317.21,6277.0,308.3739,308.5973,307.6548,308.2184,6277.0
2022-11-03 12:40:00,317.41,318.83,317.41,318.66,10331.0,308.4127,309.7925,308.4127,309.6273,10331.0
2022-11-03 12:45:00,318.69,319.2,318.49,319.0,3353.0,309.6564,310.152,309.4621,309.9577,3353.0
2022-11-03 12:50:00,319.14,319.96,318.87,318.88,4709.0,310.0937,310.8904,309.8313,309.8411,4709.0
2022-11-03 12:55:00,318.86,319.27,318.81,319.15,4779.0,309.8216,310.22,309.773,310.1034,4779.0
2022-11-03 13:00:00,318.91,319.21,318.36,318.63,4772.0,309.8702,310.1617,309.3358,309.5981,4772.0
2022-11-03 13:05:00,318.63,318.63,317.87,318.19,35369.0,309.5981,309.5981,308.8597,309.1706,35369.0
2022-11-03 13:10:00,318.02,318.46,317.71,318.09,8873.0,309.0054,309.433,308.7042,309.0735,8873.0
2022-11-03 13:15:00,317.99,318.37,317.79,318.1,5150.0,308.9763,309.3455,308.782,309.0832,5150.0
2022-11-03 13:20:00,318.23,318.23,317.09,317.15,9758.0,309.2095,309.2095,308.1018,308.1601,9758.0
2022-11-03 13:25:00,317.04,317.28,316.64,317.27,6541.0,308.0532,308.2864,307.6646,308.2767,6541.0
2022-11-03 13:30:00,317.25,317.59,317.06,317.06,6699.0,308.2573,308.5876,308.0726,308.0726,6699.0
2022-11-03 13:35:00,317.05,317.66,316.78,317.61,5866.0,308.0629,308.6556,307.8006,308.6071,5866.0
2022-11-03 13:40:00,317.68,317.68,316.76,316.81,5683.0,308.6751,308.6751,307.7812,307.8297,5683.0
2022-11-03 13:45:00,317.0,317.82,316.82,317.3,13146.0,308.0143,308.8111,307.8395,308.3058,13146.0
2022-11-03 13:50:00,317.36,317.74,316.89,317.67,4673.0,308.3641,308.7334,307.9075,308.6654,4673.0
2022-11-03 13:55:00,317.65,317.76,316.93,316.93,5159.0,308.6459,308.7528,307.9463,307.9463,5159.0
2022-11-03 14:00:00,316.78,317.18,316.63,316.66,13336.0,307.8006,308.1892,307.6548,307.684,13336.0
2022-11-03 14:05:00,316.56,316.97,316.34,316.82,17255.0,307.5868,307.9852,307.3731,307.8395,17255.0
2022-11-03 14:10:00,316.81,317.01,316.15,317.0,33957.0,307.8297,308.0241,307.1884,308.0143,33957.0
2022-11-03 14:15:00,316.98,317.27,316.13,316.45,14497.0,307.9949,308.2767,307.169,307.4799,14497.0
2022-11-03 14:20:00,316.42,317.22,316.42,317.05,20001.0,307.4508,308.2281,307.4508,308.0629,20001.0
2022-11-03 14:25:00,317.3,317.68,316.88,317.45,22730.0,308.3058,308.6751,307.8977,308.4516,22730.0
2022-11-03 14:30:00,317.46,318.41,317.46,317.99,4435.0,308.4613,309.3844,308.4613,308.9763,4435.0
2022-11-03 14:35:00,317.77,317.87,317.48,317.48,2900.0,308.7625,308.8597,308.4807,308.4807,2900.0
2022-11-03 14:40:00,317.55,317.88,316.96,317.0,4567.0,308.5488,308.8694,307.9755,308.0143,4567.0
2022-11-03 14:45:00,317.1,317.75,317.08,317.73,4144.0,308.1115,308.7431,308.0921,308.7237,4144.0
2022-11-03 14:50:00,317.64,318.22,317.49,317.75,4529.0,308.6362,309.1998,308.4905,308.7431,4529.0
2022-11-03 14:55:00,317.35,318.25,317.35,318.25,4118.0,308.3544,309.2289,308.3544,309.2289,4118.0
2022-11-03 15:00:00,318.36,318.36,317.71,317.81,6325.0,309.3358,309.3358,308.7042,308.8014,6325.0
2022-11-03 15:05:00,318.1,318.26,317.46,317.63,6287.0,309.0832,309.2386,308.4613,308.6265,6287.0
2022-11-03 15:10:00,317.61,318.16,317.44,317.44,5518.0,308.6071,309.1415,308.4419,308.4419,5518.0
2022-11-03 15:15:00,317.44,317.6,316.88,316.95,8324.0,308.4419,308.5973,307.8977,307.9658,8324.0
2022-11-03 15:20:00,317.08,318.01,317.01,317.91,12079.0,308.0921,308.9957,308.0241,308.8986,12079.0
2022-11-03 15:25:00,318.06,318.23,317.63,317.84,10692.0,309.0443,309.2095,308.6265,308.8305,10692.0
2022-11-03 15:30:00,317.94,318.27,317.75,318.06,11032.0,308.9277,309.2483,308.7431,309.0443,11032.0
2022-11-03 15:35:00,317.91,318.0,316.99,317.49,14013.0,308.8986,308.986,308.0046,308.4905,14013.0
2022-11-03 15:40:00,317.48,317.82,316.89,317.01,15413.0,308.4807,308.8111,307.9075,308.0241,15413.0
2022-11-03 15:45:00,317.0,317.21,316.3,316.71,19685.0,308.0143,308.2184,307.3342,307.7326,19685.0
2022-11-03 15:50:00,316.6,316.69,315.04,315.05,69248.0,307.6257,307.7131,306.1099,306.1196,69248.0
2022-11-03 15:55:00,315.04,315.17,314.29,314.43,97545.0,306.1099,306.2362,305.3812,305.5172,97545.0
2022-11-04 09:30:00,325.33,327.66,324.68,326.99,32860.0,316.1082,318.3722,315.4767,317.7212,32860.0
2022-11-04 09:35:00,327.5,327.62,322.38,324.24,53330.0,318.2167,318.3333,313.2418,315.0491,53330.0
2022-11-04 09:40:00,323.71,323.91,320.37,320.87,38113.0,314.5341,314.7285,311.2888,311.7746,38113.0
2022-11-04 09:45:00,321.47,323.22,321.1,321.84,10720.0,312.3576,314.058,311.9981,312.7172,10720.0
2022-11-04 09:50:00,323.0,323.29,321.83,323.21,27668.0,313.8443,314.1261,312.7074,314.0483,27668.0
2022-11-04 09:55:00,322.87,323.54,322.48,323.0,17548.0,313.718,314.369,313.339,313.8443,17548.0
2022-11-04 10:00:00,323.06,323.42,321.34,322.01,35320.0,313.9026,314.2524,312.2313,312.8823,35320.0
2022-11-04 10:05:00,321.5,322.49,321.1,322.19,7622.0,312.3868,313.3487,311.9981,313.0572,7622.0
2022-11-04 10:10:00,322.53,323.52,322.02,323.27,19010.0,313.3876,314.3495,312.8921,314.1066,19010.0
2022-11-04 10:15:00,323.54,324.07,322.78,322.99,19378.0,314.369,314.8839,313.6305,313.8346,19378.0
2022-11-04 10:20:00,322.66,325.1,322.65,325.09,3817.0,313.5139,315.8847,313.5042,315.875,3817.0
2022-11-04 10:25:00,325.27,326.26,325.0,325.36,9985.0,316.0499,317.0119,315.7876,316.1374,9985.0
2022-11-04 10:30:00,325.55,326.17,324.75,325.31,7902.0,316.322,316.9244,315.5447,316.0888,7902.0
2022-11-04 10:35:00,325.25,325.25,324.1,324.49,3181.0,316.0305,316.0305,314.9131,315.292,3181.0
2022-11-04 10:40:00,324.5,325.5,324.38,324.52,2841.0,315.3018,316.2734,315.1852,315.3212,2841.0
2022-11-04 10:45:00,324.63,325.0,324.06,324.88,2300.0,315.4281,315.7876,314.8742,315.671,2300.0
2022-11-04 10:50:00,325.27,325.32,322.46,322.76,8447.0,316.0499,316.0985,313.3196,313.6111,8447.0
2022-11-04 10:55:00,322.76,323.67,322.36,323.67,12400.0,313.6111,314.4953,313.2224,314.4953,12400.0
2022-11-04 11:00:00,323.6,324.32,322.82,322.85,12043.0,314.4273,315.1269,313.6694,313.6985,12043.0
2022-11-04 11:05:00,322.72,323.23,322.1,322.64,10067.0,313.5722,314.0678,312.9698,313.4945,10067.0
2022-11-04 11:10:00,322.6,323.05,321.8,322.44,24334.0,313.4556,313.8929,312.6783,313.3001,24334.0
2022-11-04 11:15:00,322.12,323.17,322.12,322.5,2300.0,312.9892,314.0095,312.9892,313.3584,2300.0
2022-11-04 11:20:00,322.54,323.62,322.49,323.21,10126.0,313.3973,314.4467,313.3487,314.0483,10126.0
2022-11-04 11:25:00,323.37,323.45,321.59,321.79,14636.0,314.2038,314.2815,312.4742,312.6686,14636.0
2022-11-04 11:30:00,321.73,322.31,321.61,322.0,2446.0,312.6103,313.1738,312.4937,312.8726,2446.0
2022-11-04 11:35:00,321.88,322.31,321.52,321.53,2713.0,312.756,313.1738,312.4062,312.4159,2713.0
2022-11-04 11:40:00,321.13,321.16,320.6,320.61,3552.0,312.0273,312.0564,311.5123,311.522,3552.0
2022-11-04 11:45:00,321.02,321.02,320.54,320.84,4627.0,311.9204,311.9204,311.454,311.7455,4627.0
2022-11-04 11:50:00,320.78,321.1,318.76,319.73,25029.0,311.6872,311.9981,309.7245,310.667,25029.0
2022-11-04 11:55:00,319.72,320.5,319.71,320.02,1831.0,310.6572,311.4151,310.6475,310.9487,1831.0
2022-11-04 12:00:00,319.75,320.46,319.75,319.93,13680.0,310.6864,311.3763,310.6864,310.8613,13680.0
2022-11-04 12:05:00,319.94,321.43,319.94,321.17,5099.0,310.871,312.3188,310.871,312.0661,5099.0
2022-11-04 12:10:00,321.14,321.46,320.21,320.91,9641.0,312.037,312.3479,311.1334,311.8135,9641.0
2022-11-04 12:15:00,321.07,323.44,320.84,322.5,23282.0,311.969,314.2718,311.7455,313.3584,23282.0
2022-11-04 12:20:00,322.23,322.8,321.67,322.45,17240.0,313.0961,313.6499,312.552,313.3099,17240.0
2022-11-04 12:25:00,322.04,322.5,321.5,322.3,1400.0,312.9115,313.3584,312.3868,313.1641,1400.0
2022-11-04 12:30:00,321.97,322.5,321.88,322.5,850.0,312.8435,313.3584,312.756,313.3584,850.0
2022-11-04 12:35:00,321.63,322.21,321.11,321.29,1900.0,312.5131,313.0767,312.0078,312.1827,1900.0
2022-11-04 12:40:00,321.04,321.32,320.52,320.52,2577.0,311.9398,312.2119,311.4346,311.4346,2577.0
2022-11-04 12:45:00,320.52,320.62,320.26,320.27,1901.0,311.4346,311.5317,311.1819,311.1917,1901.0
2022-11-04 12:50:00,320.34,321.1,320.34,321.08,3222.0,311.2597,311.9981,311.2597,311.9787,3222.0
2022-11-04 12:55:00,321.09,321.15,320.63,321.15,5191.0,311.9884,312.0467,311.5415,312.0467,5191.0
2022-11-04 13:00:00,320.8,321.02,320.26,320.82,3140.0,311.7066,311.9204,311.1819,311.7261,3140.0
2022-11-04 13:05:00,321.38,321.66,320.16,320.16,3652.0,312.2702,312.5423,311.0848,311.0848,3652.0
2022-11-04 13:10:00,320.37,321.46,320.23,321.46,2981.0,311.2888,312.3479,311.1528,312.3479,2981.0
2022-11-04 13:15:00,321.63,321.66,320.98,321.44,2988.0,312.5131,312.5423,311.8815,312.3285,2988.0
2022-11-04 13:20:00,321.04,321.42,320.83,321.42,700.0,311.9398,312.3091,311.7358,312.3091,700.0
2022-11-04 13:25:00,321.25,321.57,320.74,320.81,2703.0,312.1439,312.4548,311.6483,311.7164,2703.0
2022-11-04 13:30:00,320.58,320.87,320.26,320.77,1932.0,311.4929,311.7746,311.1819,311.6775,1932.0
2022-11-04 13:35:00,320.5,320.76,320.03,320.33,3169.0,311.4151,311.6678,310.9585,311.25,3169.0
2022-11-04 13:40:00,320.1,320.36,319.71,319.97,2399.0,311.0265,311.2791,310.6475,310.9002,2399.0
2022-11-04 13:45:00,320.0,320.15,319.48,320.1,1895.0,310.9293,311.0751,310.4241,311.0265,1895.0
2022-11-04 13:50:00,320.29,320.29,319.57,320.24,1700.0,311.2111,311.2111,310.5115,311.1625,1700.0
2022-11-04 13:55:00,320.1,320.33,319.47,320.33,11457.0,311.0265,311.25,310.4143,311.25,11457.0
2022-11-04 14:00:00,320.24,320.67,319.97,320.17,4562.0,311.1625,311.5803,310.9002,311.0945,4562.0
2022-11-04 14:05:00,320.18,320.18,319.21,319.21,5125.0,311.1042,311.1042,310.1617,310.1617,5125.0
2022-11-04 14:10:00,319.23,320.16,319.23,320.01,2667.0,310.1811,311.0848,310.1811,310.939,2667.0
2022-11-04 14:15:00,320.24,321.25,319.78,321.25,2967.0,311.1625,312.1439,310.7155,312.1439,2967.0
2022-11-04 14:20:00,320.84,321.5,320.67,321.5,3565.0,311.7455,312.3868,311.5803,312.3868,3565.0
2022-11-04 14:25:00,321.21,322.14,321.19,322.13,5695.0,312.105,313.0087,312.0856,312.9989,5695.0
2022-11-04 14:30:00,322.36,322.5,321.86,322.36,3377.0,313.2224,313.3584,312.7366,313.2224,3377.0
2022-11-04 14:35:00,322.32,322.61,321.87,322.61,3603.0,313.1835,313.4653,312.7463,313.4653,3603.0
2022-11-04 14:40:00,322.62,323.67,322.41,323.65,6459.0,313.475,314.4953,313.271,314.4758,6459.0
2022-11-04 14:45:00,323.5,324.34,323.42,323.61,28780.0,314.3301,315.1463,314.2524,314.437,28780.0
2022-11-04 14:50:00,323.88,324.31,323.71,324.31,2175.0,314.6993,315.1171,314.5341,315.1171,2175.0
2022-11-04 14:55:00,324.34,325.0,324.34,324.65,2715.0,315.1463,315.7876,315.1463,315.4475,2715.0
2022-11-04 15:00:00,324.82,325.3,324.62,325.22,2498.0,315.6127,316.0791,315.4184,316.0013,2498.0
2022-11-04 15:05:00,325.3,326.34,325.3,326.31,3422.0,316.0791,317.0896,316.0791,317.0604,3422.0
2022-11-04 15:10:00,326.19,327.2,326.18,326.66,3799.0,316.9438,317.9252,316.9341,317.4005,3799.0
2022-11-04 15:15:00,326.79,327.11,326.21,326.22,11473.0,317.5268,317.8378,316.9633,316.973,11473.0
2022-11-04 15:20:00,326.2,326.24,325.44,325.93,6523.0,316.9536,316.9924,316.2151,316.6912,6523.0
2022-11-04 15:25:00,326.09,326.68,325.82,326.5,14787.0,316.8467,317.42,316.5843,317.2451,14787.0
2022-11-04 15:30:00,326.32,326.68,325.72,326.56,6564.0,317.0702,317.42,316.4872,317.3034,6564.0
2022-11-04 15:35:00,326.43,326.59,325.57,326.01,4498.0,317.177,317.3325,316.3414,316.769,4498.0
2022-11-04 15:40:00,326.0,326.65,325.57,326.59,10849.0,316.7592,317.3908,316.3414,317.3325,10849.0
2022-11-04 15:45:00,326.73,327.0,326.12,326.3,11464.0,317.4685,317.7309,316.8758,317.0507,11464.0
2022-11-04 15:50:00,326.35,326.42,325.57,326.06,21684.0,317.0993,317.1673,316.3414,316.8175,21684.0
2022-11-04 15:55:00,326.35,328.37,326.35,328.37,77136.0,317.0993,319.0621,317.0993,319.0621,77136.0
2022-11-07 09:30:00,330.76,331.82,328.66,328.99,17710.0,321.3843,322.4143,319.3438,319.6645,17710.0
2022-11-07 09:35:00,328.46,330.0,328.43,329.89,8454.0,319.1495,320.6459,319.1204,320.539,8454.0
2022-11-07 09:40:00,329.73,331.75,329.73,331.31,8684.0,320.3835,322.3462,320.3835,321.9187,8684.0
2022-11-07 09:45:00,331.2,331.47,330.18,330.32,12366.0,321.8118,322.0742,320.8207,320.9568,12366.0
2022-11-07 09:50:00,330.29,330.64,328.97,329.82,23468.0,320.9276,321.2677,319.645,320.471,23468.0
2022-11-07 09:55:00,330.07,331.53,329.95,330.25,13544.0,320.7139,322.1325,320.5973,320.8888,13544.0
2022-11-07 10:00:00,330.25,331.7,329.97,331.5,18322.0,320.8888,322.2977,320.6167,322.1033,18322.0
2022-11-07 10:05:00,331.84,332.35,330.43,331.29,19074.0,322.4337,322.9292,321.0637,321.8993,19074.0
2022-11-07 10:10:00,331.29,331.29,330.14,330.65,18899.0,321.8993,321.8993,320.7819,321.2774,18899.0
2022-11-07 10:15:00,330.65,333.16,330.65,332.7,28792.0,321.2774,323.7163,321.2774,323.2693,28792.0
2022-11-07 10:20:00,332.33,332.33,330.77,331.24,5712.0,322.9098,322.9098,321.394,321.8507,5712.0
2022-11-07 10:25:00,330.97,331.42,330.62,331.03,16815.0,321.5884,322.0256,321.2483,321.6467,16815.0
2022-11-07 10:30:00,331.06,331.95,330.49,331.72,13293.0,321.6758,322.5406,321.122,322.3171,13293.0
2022-11-07 10:35:00,331.78,331.87,329.62,329.62,10281.0,322.3754,322.4628,320.2766,320.2766,10281.0
2022-11-07 10:40:00,330.05,330.74,329.7,329.77,6383.0,320.6944,321.3649,320.3544,320.4224,6383.0
2022-11-07 10:45:00,329.99,330.69,329.77,330.15,6944.0,320.6361,321.3163,320.4224,320.7916,6944.0
2022-11-07 10:50:00,330.02,331.26,329.97,331.17,5990.0,320.6653,321.8701,320.6167,321.7827,5990.0
2022-11-07 10:55:00,330.95,331.23,330.42,331.23,2378.0,321.5689,321.841,321.0539,321.841,2378.0
2022-11-07 11:00:00,331.4,331.76,331.01,331.63,3065.0,322.0062,322.356,321.6272,322.2296,3065.0
2022-11-07 11:05:00,331.97,332.12,331.15,331.64,8142.0,322.56,322.7058,321.7633,322.2394,8142.0
2022-11-07 11:10:00,330.79,330.9,330.44,330.5,1641.0,321.4135,321.5203,321.0734,321.1317,1641.0
2022-11-07 11:15:00,330.62,331.82,330.62,331.44,18318.0,321.2483,322.4143,321.2483,322.045,18318.0
2022-11-07 11:20:00,331.43,332.1,331.35,331.58,3784.0,322.0353,322.6863,321.9576,322.1811,3784.0
2022-11-07 11:25:00,331.62,332.01,331.61,331.83,4771.0,322.2199,322.5989,322.2102,322.424,4771.0
2022-11-07 11:30:00,331.9,332.7,331.89,332.36,7299.0,322.492,323.2693,322.4823,322.939,7299.0
2022-11-07 11:35:00,332.13,333.14,332.13,333.01,4807.0,322.7155,323.6968,322.7155,323.5705,4807.0
2022-11-07 11:40:00,332.83,333.01,331.3,331.66,2886.0,323.3956,323.5705,321.909,322.2588,2886.0
2022-11-07 11:45:00,331.67,331.97,331.5,331.5,1544.0,322.2685,322.56,322.1033,322.1033,1544.0
2022-11-07 11:50:00,331.61,332.11,331.58,331.58,3988.0,322.2102,322.696,322.1811,322.1811,3988.0
2022-11-07 11:55:00,331.83,331.85,331.46,331.48,3539.0,322.424,322.4434,322.0645,322.0839,3539.0
2022-11-07 12:00:00,331.28,331.28,330.45,331.05,2000.0,321.8896,321.8896,321.0831,321.6661,2000.0
2022-11-07 12:05:00,331.14,331.44,330.71,331.44,1824.0,321.7535,322.045,321.3357,322.045,1824.0
2022-11-07 12:10:00,331.31,331.97,331.31,331.59,3712.0,321.9187,322.56,321.9187,322.1908,3712.0
2022-11-07 12:15:00,331.16,331.97,331.14,331.97,400.0,321.773,322.56,321.7535,322.56,400.0
2022-11-07 12:20:00,332.07,332.22,331.73,332.18,2822.0,322.6572,322.8029,322.3268,322.7641,2822.0
2022-11-07 12:25:00,332.7,333.14,332.3,333.14,4028.0,323.2693,323.6968,322.8807,323.6968,4028.0
2022-11-07 12:30:00,332.99,333.28,332.86,333.23,1398.0,323.5511,323.8329,323.4248,323.7843,1398.0
2022-11-07 12:35:00,333.44,333.44,332.48,332.48,1970.0,323.9883,323.9883,323.0556,323.0556,1970.0
2022-11-07 12:40:00,332.74,332.95,332.51,332.83,2468.0,323.3082,323.5122,323.0847,323.3956,2468.0
2022-11-07 12:45:00,332.81,333.1,332.2,332.2,7606.0,323.3762,323.658,322.7835,322.7835,7606.0
2022-11-07 12:50:00,332.28,332.59,331.97,331.98,2800.0,322.8612,323.1624,322.56,322.5697,2800.0
2022-11-07 12:55:00,331.88,332.11,331.69,331.98,1438.0,322.4726,322.696,322.2879,322.5697,1438.0
2022-11-07 13:00:00,332.26,333.02,332.26,332.6,10760.0,322.8418,323.5802,322.8418,323.1722,10760.0
2022-11-07 13:05:00,332.59,332.75,332.35,332.75,1663.0,323.1624,323.3179,322.9292,323.3179,1663.0
2022-11-07 13:10:00,332.75,332.94,332.39,332.54,4348.0,323.3179,323.5025,322.9681,323.1139,4348.0
2022-11-07 13:15:00,332.5,332.54,332.07,332.07,3187.0,323.075,323.1139,322.6572,322.6572,3187.0
2022-11-07 13:20:00,332.5,332.5,331.82,331.87,1874.0,323.075,323.075,322.4143,322.4628,1874.0
2022-11-07 13:25:00,332.03,332.42,331.96,332.36,1964.0,322.6183,322.9973,322.5503,322.939,1964.0
2022-11-07 13:30:00,332.5,332.57,332.29,332.44,2225.0,323.075,323.143,322.8709,323.0167,2225.0
2022-11-07 13:35:00,332.26,332.44,332.14,332.41,1961.0,322.8418,323.0167,322.7252,322.9875,1961.0
2022-11-07 13:40:00,332.41,332.41,331.81,331.94,3448.0,322.9875,322.9875,322.4045,322.5309,3448.0
2022-11-07 13:45:00,332.03,332.52,332.03,332.24,2522.0,322.6183,323.0944,322.6183,322.8224,2522.0
2022-11-07 13:50:00,332.28,332.55,332.28,332.53,1400.0,322.8612,323.1236,322.8612,323.1041,1400.0
2022-11-07 13:55:00,332.57,332.65,332.33,332.55,5759.0,323.143,323.2207,322.9098,323.1236,5759.0
2022-11-07 14:00:00,332.54,333.94,332.54,333.94,6300.0,323.1139,324.4742,323.1139,324.4742,6300.0
2022-11-07 14:05:00,333.85,334.15,333.66,333.97,8929.0,324.3867,324.6782,324.2021,324.5033,8929.0
2022-11-07 14:10:00,333.97,334.81,333.97,334.66,5771.0,324.5033,325.3195,324.5033,325.1738,5771.0
2022-11-07 14:15:00,334.83,335.38,334.8,335.38,4059.0,325.3389,325.8734,325.3098,325.8734,4059.0
2022-11-07 14:20:00,335.38,336.24,335.18,336.21,12971.0,325.8734,326.709,325.679,326.6798,12971.0
2022-11-07 14:25:00,335.97,335.97,335.46,335.71,26017.0,326.4466,326.4466,325.9511,326.194,26017.0
2022-11-07 14:30:00,335.64,336.1,335.33,335.87,9054.0,326.126,326.5729,325.8248,326.3495,9054.0
2022-11-07 14:35:00,335.99,336.27,335.91,336.23,6683.0,326.4661,326.7381,326.3883,326.6993,6683.0
2022-11-07 14:40:00,336.29,336.55,335.7,335.96,11369.0,326.7576,327.0102,326.1843,326.4369,11369.0
2022-11-07 14:45:00,336.1,336.29,335.59,335.78,7640.0,326.5729,326.7576,326.0774,326.262,7640.0
2022-11-07 14:50:00,335.78,336.4,335.6,336.37,10209.0,326.262,326.8644,326.0871,326.8353,10209.0
2022-11-07 14:55:00,336.31,336.31,335.2,335.38,6576.0,326.777,326.777,325.6985,325.8734,6576.0
2022-11-07 15:00:00,335.45,335.84,335.43,335.56,5809.0,325.9414,326.3203,325.9219,326.0482,5809.0
2022-11-07 15:05:00,335.59,336.53,335.47,336.49,7331.0,326.0774,326.9908,325.9608,326.9519,7331.0
2022-11-07 15:10:00,336.5,336.76,336.3,336.7,6178.0,326.9616,327.2142,326.7673,327.1559,6178.0
2022-11-07 15:15:00,336.83,337.78,336.73,337.57,12668.0,327.2822,328.2053,327.1851,328.0013,12668.0
2022-11-07 15:20:00,337.49,337.8,337.23,337.67,9542.0,327.9235,328.2248,327.6709,328.0984,9542.0
2022-11-07 15:25:00,337.62,337.89,337.23,337.3,7950.0,328.0499,328.3122,327.6709,327.7389,7950.0
2022-11-07 15:30:00,337.2,337.46,336.97,336.97,8024.0,327.6418,327.8944,327.4183,327.4183,8024.0
2022-11-07 15:35:00,336.97,336.97,336.07,336.5,10398.0,327.4183,327.4183,326.5438,326.9616,10398.0
2022-11-07 15:40:00,336.49,336.93,336.4,336.85,41903.0,326.9519,327.3794,326.8644,327.3017,41903.0
2022-11-07 15:45:00,336.88,337.65,336.79,337.64,28566.0,327.3308,328.079,327.2434,328.0693,28566.0
2022-11-07 15:50:00,337.53,337.53,336.57,336.91,49775.0,327.9624,327.9624,327.0296,327.36,49775.0
2022-11-07 15:55:00,336.78,337.59,336.7,337.24,87355.0,327.2337,328.0207,327.1559,327.6806,87355.0
2022-11-08 09:30:00,343.76,344.99,341.6,343.66,39739.0,334.0158,335.2109,331.917,333.9186,39739.0
2022-11-08 09:35:00,343.94,344.35,341.5,342.43,13239.0,334.1907,334.5891,331.8199,332.7235,13239.0
2022-11-08 09:40:00,342.75,343.18,341.21,342.43,8955.0,333.0344,333.4523,331.5381,332.7235,8955.0
2022-11-08 09:45:00,342.57,344.76,341.77,344.52,29400.0,332.8595,334.9875,332.0822,334.7543,29400.0
2022-11-08 09:50:00,344.11,345.67,343.68,345.0,20056.0,334.3559,335.8717,333.9381,335.2207,20056.0
2022-11-08 09:55:00,345.0,345.65,343.35,343.36,14399.0,335.2207,335.8522,333.6174,333.6272,14399.0
2022-11-08 10:00:00,342.79,344.24,342.35,342.95,19063.0,333.0733,334.4822,332.6458,333.2288,19063.0
2022-11-08 10:05:00,342.75,344.44,342.75,343.43,10614.0,333.0344,334.6765,333.0344,333.6952,10614.0
2022-11-08 10:10:00,343.14,344.13,342.86,343.19,14335.0,333.4134,334.3753,333.1413,333.462,14335.0
2022-11-08 10:15:00,343.39,344.18,342.94,343.36,11855.0,333.6563,334.4239,333.2191,333.6272,11855.0
2022-11-08 10:20:00,343.23,344.28,343.23,343.82,11241.0,333.5008,334.5211,333.5008,334.0741,11241.0
2022-11-08 10:25:00,344.09,344.26,342.8,343.62,20208.0,334.3365,334.5016,333.083,333.8798,20208.0
2022-11-08 10:30:00,343.24,344.46,342.99,344.35,29259.0,333.5106,334.696,333.2676,334.5891,29259.0
2022-11-08 10:35:00,344.57,344.57,343.28,343.28,15580.0,334.8029,334.8029,333.5494,333.5494,15580.0
2022-11-08 10:40:00,343.54,344.2,343.35,343.4,8172.0,333.802,334.4433,333.6174,333.666,8172.0
2022-11-08 10:45:00,343.53,344.11,343.27,343.55,22400.0,333.7923,334.3559,333.5397,333.8118,22400.0
2022-11-08 10:50:00,343.72,343.88,342.95,343.0,14924.0,333.9769,334.1324,333.2288,333.2774,14924.0
2022-11-08 10:55:00,343.21,343.93,342.96,343.68,11133.0,333.4814,334.181,333.2385,333.9381,11133.0
2022-11-08 11:00:00,343.73,343.73,343.06,343.14,9227.0,333.9867,333.9867,333.3357,333.4134,9227.0
2022-11-08 11:05:00,343.07,343.23,342.76,343.0,7051.0,333.3454,333.5008,333.0442,333.2774,7051.0
2022-11-08 11:10:00,343.24,343.82,343.05,343.5,4121.0,333.5106,334.0741,333.3259,333.7632,4121.0
2022-11-08 11:15:00,343.47,343.66,342.98,343.0,12779.0,333.734,333.9186,333.2579,333.2774,12779.0
2022-11-08 11:20:00,342.94,343.53,342.79,342.97,15434.0,333.2191,333.7923,333.0733,333.2482,15434.0
2022-11-08 11:25:00,343.06,343.37,342.62,342.78,6023.0,333.3357,333.6369,332.9081,333.0636,6023.0
2022-11-08 11:30:00,342.66,344.08,342.65,343.92,4756.0,332.947,334.3267,332.9373,334.1713,4756.0
2022-11-08 11:35:00,343.92,344.7,343.89,344.41,4091.0,334.1713,334.9292,334.1421,334.6474,4091.0
2022-11-08 11:40:00,344.43,344.98,343.76,343.76,5429.0,334.6668,335.2012,334.0158,334.0158,5429.0
2022-11-08 11:45:00,343.92,344.08,342.69,343.33,9621.0,334.1713,334.3267,332.9761,333.598,9621.0
2022-11-08 11:50:00,343.34,343.95,343.34,343.9,5100.0,333.6077,334.2004,333.6077,334.1518,5100.0
2022-11-08 11:55:00,343.71,343.96,343.38,343.84,4800.0,333.9672,334.2101,333.6466,334.0935,4800.0
2022-11-08 12:00:00,343.83,344.36,343.65,343.66,5700.0,334.0838,334.5988,333.9089,333.9186,5700.0
2022-11-08 12:05:00,343.55,343.75,343.22,343.54,3100.0,333.8118,334.0061,333.4911,333.802,3100.0
2022-11-08 12:10:00,343.5,343.81,342.72,342.72,2300.0,333.7632,334.0644,333.0053,333.0053,2300.0
2022-11-08 12:15:00,342.46,342.82,341.91,342.72,5374.0,332.7527,333.1025,332.2183,333.0053,5374.0
2022-11-08 12:20:00,342.9,342.9,341.99,342.34,7924.0,333.1802,333.1802,332.296,332.6361,7924.0
2022-11-08 12:25:00,342.2,342.4,342.14,342.2,2400.0,332.5,332.6944,332.4417,332.5,2400.0
2022-11-08 12:30:00,342.0,342.17,341.57,341.98,5875.0,332.3057,332.4709,331.8879,332.2863,5875.0
2022-11-08 12:35:00,341.75,341.95,341.52,341.95,1500.0,332.0628,332.2571,331.8393,332.2571,1500.0
2022-11-08 12:40:00,342.09,342.39,341.89,342.31,2802.0,332.3931,332.6846,332.1988,332.6069,2802.0
2022-11-08 12:45:00,342.31,342.61,342.17,342.41,3424.0,332.6069,332.8984,332.4709,332.7041,3424.0
2022-11-08 12:50:00,342.37,342.37,341.59,341.59,1403.0,332.6652,332.6652,331.9073,331.9073,1403.0
2022-11-08 12:55:00,341.84,342.26,341.74,341.74,3400.0,332.1502,332.5583,332.0531,332.0531,3400.0
2022-11-08 13:00:00,341.63,342.2,341.29,341.83,4395.0,331.9462,332.5,331.6158,332.1405,4395.0
2022-11-08 13:05:00,341.69,342.37,341.57,342.37,3796.0,332.0045,332.6652,331.8879,332.6652,3796.0
2022-11-08 13:10:00,342.2,342.52,341.88,342.29,6700.0,332.5,332.811,332.1891,332.5875,6700.0
2022-11-08 13:15:00,342.39,342.39,341.6,341.75,3812.0,332.6846,332.6846,331.917,332.0628,3812.0
2022-11-08 13:20:00,341.69,341.7,339.67,340.2,8024.0,332.0045,332.0142,330.0417,330.5567,8024.0
2022-11-08 13:25:00,340.2,340.2,339.11,339.69,4800.0,330.5567,330.5567,329.4976,330.0612,4800.0
2022-11-08 13:30:00,339.28,339.92,338.97,339.87,4570.0,329.6628,330.2847,329.3616,330.2361,4570.0
2022-11-08 13:35:00,339.8,340.22,339.22,339.51,4250.0,330.1681,330.5762,329.6045,329.8863,4250.0
2022-11-08 13:40:00,339.54,340.32,339.54,339.58,7462.0,329.9154,330.6733,329.9154,329.9543,7462.0
2022-11-08 13:45:00,339.59,339.81,338.92,338.92,7278.0,329.964,330.1778,329.313,329.313,7278.0
2022-11-08 13:50:00,339.05,339.64,338.66,339.3,29779.0,329.4393,330.0126,329.0604,329.6822,29779.0
2022-11-08 13:55:00,339.35,339.43,337.06,337.56,35980.0,329.7308,329.8085,327.5057,327.9916,35980.0
2022-11-08 14:00:00,337.46,338.78,337.35,338.72,33928.0,327.8944,329.177,327.7875,329.1187,33928.0
2022-11-08 14:05:00,338.66,338.77,337.59,337.85,2123.0,329.0604,329.1673,328.0207,328.2733,2123.0
2022-11-08 14:10:00,337.62,337.99,337.0,337.93,4165.0,328.0499,328.4094,327.4474,328.3511,4165.0
2022-11-08 14:15:00,338.11,338.37,337.84,337.86,6186.0,328.526,328.7786,328.2636,328.2831,6186.0
2022-11-08 14:20:00,338.0,338.07,336.84,336.84,11224.0,328.4191,328.4871,327.292,327.292,11224.0
2022-11-08 14:25:00,336.73,336.84,335.99,336.39,9664.0,327.1851,327.292,326.4661,326.8547,9664.0
2022-11-08 14:30:00,336.43,336.88,335.69,336.63,11403.0,326.8936,327.3308,326.1746,327.0879,11403.0
2022-11-08 14:35:00,336.75,338.21,336.74,338.21,4829.0,327.2045,328.6231,327.1948,328.6231,4829.0
2022-11-08 14:40:00,338.0,338.93,337.98,338.43,6797.0,328.4191,329.3227,328.3997,328.8369,6797.0
2022-11-08 14:45:00,338.86,339.39,338.59,339.34,4545.0,329.2547,329.7697,328.9924,329.7211,4545.0
2022-11-08 14:50:00,339.02,340.02,339.02,339.72,3474.0,329.4102,330.3818,329.4102,330.0903,3474.0
2022-11-08 14:55:00,339.69,340.13,339.64,339.83,3444.0,330.0612,330.4887,330.0126,330.1972,3444.0
2022-11-08 15:00:00,339.6,341.41,339.6,340.88,3800.0,329.9737,331.7324,329.9737,331.2174,3800.0
2022-11-08 15:05:00,340.83,341.59,340.58,341.31,3667.0,331.1689,331.9073,330.926,331.6353,3667.0
2022-11-08 15:10:00,341.34,341.97,341.24,341.62,3577.0,331.6644,332.2766,331.5672,331.9365,3577.0
2022-11-08 15:15:00,341.82,342.51,341.64,342.46,4354.0,332.1308,332.8012,331.9559,332.7527,4354.0
2022-11-08 15:20:00,342.47,342.65,342.01,342.02,3764.0,332.7624,332.9373,332.3154,332.3251,3764.0
2022-11-08 15:25:00,342.23,343.12,342.08,342.97,4116.0,332.5292,333.394,332.3834,333.2482,4116.0
2022-11-08 15:30:00,343.1,344.17,343.1,343.34,27403.0,333.3745,334.4142,333.3745,333.6077,27403.0
2022-11-08 15:35:00,343.33,344.0,343.11,343.11,13189.0,333.598,334.249,333.3842,333.3842,13189.0
2022-11-08 15:40:00,343.25,343.27,342.49,342.9,8912.0,333.5203,333.5397,332.7818,333.1802,8912.0
2022-11-08 15:45:00,343.02,343.39,342.54,342.54,16655.0,333.2968,333.6563,332.8304,332.8304,16655.0
2022-11-08 15:50:00,342.8,342.87,342.0,342.38,22851.0,333.083,333.151,332.3057,332.6749,22851.0
2022-11-08 15:55:00,342.23,342.83,341.8,342.09,37170.0,332.5292,333.1122,332.1114,332.3931,37170.0
2022-11-09 09:30:00,336.19,336.62,334.63,335.66,27619.0,326.6604,327.0782,325.1446,326.1454,27619.0
2022-11-09 09:35:00,336.81,336.82,335.32,336.79,3677.0,327.2628,327.2725,325.8151,327.2434,3677.0
2022-11-09 09:40:00,336.96,339.46,336.57,338.99,6879.0,327.4086,329.8377,327.0296,329.381,6879.0
2022-11-09 09:45:00,338.34,339.35,338.01,339.25,5376.0,328.7494,329.7308,328.4288,329.6337,5376.0
2022-11-09 09:50:00,338.97,338.97,337.12,337.78,7807.0,329.3616,329.3616,327.564,328.2053,7807.0
2022-11-09 09:55:00,337.88,338.59,337.13,338.28,13096.0,328.3025,328.9924,327.5737,328.6911,13096.0
2022-11-09 10:00:00,337.92,338.96,337.4,338.16,14492.0,328.3414,329.3519,327.8361,328.5745,14492.0
2022-11-09 10:05:00,338.79,339.21,337.61,338.77,10899.0,329.1867,329.5948,328.0401,329.1673,10899.0
2022-11-09 10:10:00,338.61,339.02,338.14,339.02,3889.0,329.0118,329.4102,328.5551,329.4102,3889.0
2022-11-09 10:15:00,339.0,339.12,338.29,338.36,3931.0,329.3907,329.5073,328.7009,328.7689,3931.0
2022-11-09 10:20:00,338.73,338.73,337.46,337.46,2950.0,329.1284,329.1284,327.8944,327.8944,2950.0
2022-11-09 10:25:00,338.26,338.26,335.65,336.46,11400.0,328.6717,328.6717,326.1357,326.9227,11400.0
2022-11-09 10:30:00,336.46,336.92,335.82,336.17,15865.0,326.9227,327.3697,326.3009,326.641,15865.0
2022-11-09 10:35:00,336.18,337.13,336.14,336.74,4011.0,326.6507,327.5737,326.6118,327.1948,4011.0
2022-11-09 10:40:00,336.9,337.32,336.24,337.31,1512.0,327.3503,327.7584,326.709,327.7486,1512.0
2022-11-09 10:45:00,337.17,337.71,337.08,337.49,18548.0,327.6126,328.1373,327.5252,327.9235,18548.0
2022-11-09 10:50:00,337.59,337.67,337.29,337.4,17754.0,328.0207,328.0984,327.7292,327.8361,17754.0
2022-11-09 10:55:00,337.5,339.75,337.27,339.75,9814.0,327.9333,330.1195,327.7098,330.1195,9814.0
2022-11-09 11:00:00,339.64,340.23,339.48,339.84,3769.0,330.0126,330.5859,329.8571,330.2069,3769.0
2022-11-09 11:05:00,339.73,341.25,339.73,340.95,3674.0,330.1,331.577,330.1,331.2855,3674.0
2022-11-09 11:10:00,340.76,341.02,340.27,340.62,5005.0,331.1008,331.3535,330.6247,330.9648,5005.0
2022-11-09 11:15:00,340.61,341.58,340.61,341.0,1700.0,330.9551,331.8976,330.9551,331.334,1700.0
2022-11-09 11:20:00,341.3,341.84,340.98,341.84,2702.0,331.6255,332.1502,331.3146,332.1502,2702.0
2022-11-09 11:25:00,342.03,342.78,341.83,342.52,5616.0,332.3349,333.0636,332.1405,332.811,5616.0
2022-11-09 11:30:00,342.52,342.52,341.64,341.64,3624.0,332.811,332.811,331.9559,331.9559,3624.0
2022-11-09 11:35:00,341.9,342.66,341.9,342.55,3402.0,332.2085,332.947,332.2085,332.8401,3402.0
2022-11-09 11:40:00,342.56,343.4,342.5,343.16,4820.0,332.8498,333.666,332.7915,333.4328,4820.0
2022-11-09 11:45:00,343.21,343.63,342.87,342.87,2830.0,333.4814,333.8895,333.151,333.151,2830.0
2022-11-09 11:50:00,342.74,343.14,342.3,342.31,2739.0,333.0247,333.4134,332.5972,332.6069,2739.0
2022-11-09 11:55:00,342.53,342.53,340.98,341.19,12274.0,332.8207,332.8207,331.3146,331.5187,12274.0
2022-11-09 12:00:00,341.22,341.33,340.7,341.02,5817.0,331.5478,331.6547,331.0426,331.3535,5817.0
2022-11-09 12:05:00,340.97,341.06,339.96,339.97,5136.0,331.3049,331.3923,330.3235,330.3332,5136.0
2022-11-09 12:10:00,339.91,340.4,339.78,339.79,8180.0,330.2749,330.7511,330.1486,330.1583,8180.0
2022-11-09 12:15:00,339.75,339.86,339.11,339.11,3602.0,330.1195,330.2264,329.4976,329.4976,3602.0
2022-11-09 12:20:00,339.03,339.32,338.81,338.87,5127.0,329.4199,329.7017,329.2061,329.2644,5127.0
2022-11-09 12:25:00,338.98,338.98,338.28,338.69,5937.0,329.3713,329.3713,328.6911,329.0895,5937.0
2022-11-09 12:30:00,338.69,339.88,338.69,339.88,6113.0,329.0895,330.2458,329.0895,330.2458,6113.0
2022-11-09 12:35:00,339.88,340.01,339.32,339.65,5081.0,330.2458,330.3721,329.7017,330.0223,5081.0
2022-11-09 12:40:00,339.67,339.87,339.27,339.75,6330.0,330.0417,330.2361,329.6531,330.1195,6330.0
2022-11-09 12:45:00,340.03,340.63,339.86,340.62,6200.0,330.3915,330.9745,330.2264,330.9648,6200.0
2022-11-09 12:50:00,340.54,340.79,340.16,340.18,5807.0,330.8871,331.13,330.5179,330.5373,5807.0
2022-11-09 12:55:00,340.19,340.69,340.0,340.55,5554.0,330.547,331.0328,330.3624,330.8968,5554.0
2022-11-09 13:00:00,340.49,341.26,339.44,339.67,9229.0,330.8385,331.5867,329.8183,330.0417,9229.0
2022-11-09 13:05:00,339.42,339.58,339.23,339.52,2500.0,329.7988,329.9543,329.6142,329.896,2500.0
2022-11-09 13:10:00,339.21,339.58,339.06,339.49,3033.0,329.5948,329.9543,329.449,329.8668,3033.0
2022-11-09 13:15:00,339.56,340.26,339.41,340.11,18416.0,329.9349,330.615,329.7891,330.4693,18416.0
2022-11-09 13:20:00,339.95,339.99,339.27,339.28,2965.0,330.3138,330.3527,329.6531,329.6628,2965.0
2022-11-09 13:25:00,339.07,339.57,338.89,338.91,1600.0,329.4588,329.9446,329.2839,329.3033,1600.0
2022-11-09 13:30:00,339.19,339.19,337.92,337.94,3910.0,329.5754,329.5754,328.3414,328.3608,3910.0
2022-11-09 13:35:00,337.88,338.24,337.58,337.96,7706.0,328.3025,328.6523,328.011,328.3802,7706.0
2022-11-09 13:40:00,338.0,338.54,337.84,338.27,3463.0,328.4191,328.9438,328.2636,328.6814,3463.0
2022-11-09 13:45:00,338.14,338.14,337.0,337.3,6300.0,328.5551,328.5551,327.4474,327.7389,6300.0
2022-11-09 13:50:00,337.25,337.55,337.22,337.34,2200.0,327.6903,327.9818,327.6612,327.7778,2200.0
2022-11-09 13:55:00,337.5,337.68,336.9,337.68,12904.0,327.9333,328.1082,327.3503,328.1082,12904.0
2022-11-09 14:00:00,338.11,338.93,338.05,338.93,3000.0,328.526,329.3227,328.4677,329.3227,3000.0
2022-11-09 14:05:00,338.55,339.45,338.41,339.17,4112.0,328.9535,329.828,328.8175,329.5559,4112.0
2022-11-09 14:10:00,339.32,339.57,338.91,339.41,4638.0,329.7017,329.9446,329.3033,329.7891,4638.0
2022-11-09 14:15:00,339.51,339.51,338.85,339.2,2785.0,329.8863,329.8863,329.245,329.5851,2785.0
2022-11-09 14:20:00,339.32,339.32,338.87,338.94,3471.0,329.7017,329.7017,329.2644,329.3324,3471.0
2022-11-09 14:25:00,339.08,339.42,339.08,339.42,2559.0,329.4685,329.7988,329.4685,329.7988,2559.0
2022-11-09 14:30:00,339.42,339.42,337.97,337.99,4366.0,329.7988,329.7988,328.3899,328.4094,4366.0
2022-11-09 14:35:00,337.99,338.37,337.76,337.92,2318.0,328.4094,328.7786,328.1859,328.3414,2318.0
2022-11-09 14:40:00,337.97,338.61,337.83,338.22,1904.0,328.3899,329.0118,328.2539,328.6328,1904.0
2022-11-09 14:45:00,338.31,338.51,337.76,337.85,4041.0,328.7203,328.9146,328.1859,328.2733,4041.0
2022-11-09 14:50:00,337.76,337.77,337.2,337.63,3000.0,328.1859,328.1956,327.6418,328.0596,3000.0
2022-11-09 14:55:00,337.73,338.04,337.63,337.95,6973.0,328.1567,328.458,328.0596,328.3705,6973.0
2022-11-09 15:00:00,337.92,338.66,337.71,338.53,6500.0,328.3414,329.0604,328.1373,328.9341,6500.0
2022-11-09 15:05:00,338.78,339.36,338.78,339.11,4415.0,329.177,329.7405,329.177,329.4976,4415.0
2022-11-09 15:10:00,339.1,339.1,338.29,338.33,4431.0,329.4879,329.4879,328.7009,328.7397,4431.0
2022-11-09 15:15:00,338.09,338.4,337.95,338.35,3549.0,328.5065,328.8077,328.3705,328.7592,3549.0
2022-11-09 15:20:00,338.34,338.51,338.02,338.04,4591.0,328.7494,328.9146,328.4385,328.458,4591.0
2022-11-09 15:25:00,338.01,338.49,337.98,338.3,4711.0,328.4288,328.8952,328.3997,328.7106,4711.0
2022-11-09 15:30:00,338.04,338.55,337.94,338.39,5533.0,328.458,328.9535,328.3608,328.798,5533.0
2022-11-09 15:35:00,338.47,338.47,337.98,337.98,6642.0,328.8758,328.8758,328.3997,328.3997,6642.0
2022-11-09 15:40:00,337.75,337.9,337.49,337.56,6989.0,328.1762,328.3219,327.9235,327.9916,6989.0
2022-11-09 15:45:00,337.56,337.71,337.19,337.45,16339.0,327.9916,328.1373,327.632,327.8847,16339.0
2022-11-09 15:50:00,337.6,338.26,337.45,337.66,32114.0,328.0304,328.6717,327.8847,328.0887,32114.0
2022-11-09 15:55:00,337.67,338.02,337.35,337.5,105219.0,328.0984,328.4385,327.7875,327.9333,105219.0
2022-11-10 09:30:00,357.32,357.95,353.61,354.05,49026.0,347.1914,347.8036,343.5866,344.0141,49026.0
2022-11-10 09:35:00,353.96,355.08,353.0,353.25,12316.0,343.9267,345.0149,342.9939,343.2368,12316.0
2022-11-10 09:40:00,353.54,353.54,350.76,352.12,26339.0,343.5186,343.5186,340.8174,342.1388,26339.0
2022-11-10 09:45:00,352.03,352.41,349.84,350.55,27152.0,342.0514,342.4206,339.9235,340.6133,27152.0
2022-11-10 09:50:00,350.55,350.78,349.63,350.24,15469.0,340.6133,340.8368,339.7194,340.3121,15469.0
2022-11-10 09:55:00,350.28,353.28,349.95,353.06,52306.0,340.351,343.266,340.0304,343.0522,52306.0
2022-11-10 10:00:00,353.17,354.27,351.96,352.04,15947.0,343.1591,344.2279,341.9834,342.0611,15947.0
2022-11-10 10:05:00,351.52,353.24,351.41,353.02,19690.0,341.5558,343.2271,341.449,343.0133,19690.0
2022-11-10 10:10:00,352.48,352.48,351.24,351.24,9736.0,342.4886,342.4886,341.2838,341.2838,9736.0
2022-11-10 10:15:00,350.72,351.76,350.58,351.76,14218.0,340.7785,341.789,340.6425,341.789,14218.0
2022-11-10 10:20:00,351.63,354.44,351.04,353.89,27820.0,341.6627,344.3931,341.0895,343.8587,27820.0
2022-11-10 10:25:00,353.74,353.78,352.22,352.84,9766.0,343.7129,343.7518,342.236,342.8384,9766.0
2022-11-10 10:30:00,353.07,353.61,351.72,352.35,14911.0,343.0619,343.5866,341.7502,342.3623,14911.0
2022-11-10 10:35:00,352.39,352.71,351.0,351.0,16491.0,342.4012,342.7121,341.0506,341.0506,16491.0
2022-11-10 10:40:00,350.85,353.52,350.84,352.83,37476.0,340.9048,343.4992,340.8951,342.8287,37476.0
2022-11-10 10:45:00,352.72,353.93,352.34,353.82,30702.0,342.7218,343.8975,342.3526,343.7907,30702.0
2022-11-10 10:50:00,353.71,354.85,353.71,354.71,39457.0,343.6838,344.7915,343.6838,344.6554,39457.0
2022-11-10 10:55:00,354.7,356.3,354.3,355.48,25928.0,344.6457,346.2004,344.257,345.4036,25928.0
2022-11-10 11:00:00,355.07,355.47,353.8,353.85,12487.0,345.0052,345.3939,343.7712,343.8198,12487.0
2022-11-10 11:05:00,354.04,354.75,353.91,354.15,11193.0,344.0044,344.6943,343.8781,344.1113,11193.0
2022-11-10 11:10:00,354.38,354.83,353.89,354.73,10662.0,344.3348,344.772,343.8587,344.6749,10662.0
2022-11-10 11:15:00,355.01,355.13,354.0,354.15,11907.0,344.9469,345.0635,343.9655,344.1113,11907.0
2022-11-10 11:20:00,354.14,355.63,353.98,355.63,12706.0,344.1016,345.5493,343.9461,345.5493,12706.0
2022-11-10 11:25:00,355.42,356.86,355.41,356.76,8712.0,345.3453,346.7445,345.3356,346.6473,8712.0
2022-11-10 11:30:00,357.09,357.87,357.08,357.79,7730.0,346.968,347.7259,346.9582,347.6481,7730.0
2022-11-10 11:35:00,358.17,358.66,357.72,358.66,36251.0,348.0173,348.4935,347.5801,348.4935,36251.0
2022-11-10 11:40:00,358.59,359.02,358.12,358.46,10481.0,348.4254,348.8433,347.9688,348.2991,10481.0
2022-11-10 11:45:00,358.34,359.71,358.2,359.69,5467.0,348.1825,349.5137,348.0465,349.4943,5467.0
2022-11-10 11:50:00,359.71,361.56,359.71,361.56,26989.0,349.5137,351.3113,349.5137,351.3113,26989.0
2022-11-10 11:55:00,361.56,362.8,361.54,362.11,15921.0,351.3113,352.5161,351.2918,351.8457,15921.0
2022-11-10 12:00:00,362.04,363.0,361.86,362.97,8748.0,351.7776,352.7104,351.6028,352.6813,8748.0
2022-11-10 12:05:00,362.65,363.27,362.54,362.57,4876.0,352.3704,352.9728,352.2635,352.2926,4876.0
2022-11-10 12:10:00,362.5,362.53,361.93,361.93,2872.0,352.2246,352.2538,351.6708,351.6708,2872.0
2022-11-10 12:15:00,362.2,362.68,361.04,361.04,21137.0,351.9331,352.3995,350.806,350.806,21137.0
2022-11-10 12:20:00,361.15,361.52,360.39,361.19,3966.0,350.9129,351.2724,350.1744,350.9517,3966.0
2022-11-10 12:25:00,361.17,361.21,360.74,361.11,3656.0,350.9323,350.9712,350.5145,350.874,3656.0
2022-11-10 12:30:00,361.02,361.02,360.26,360.94,4728.0,350.7866,350.7866,350.0481,350.7088,4728.0
2022-11-10 12:35:00,360.9,361.08,359.19,359.19,9190.0,350.67,350.8449,349.0084,349.0084,9190.0
2022-11-10 12:40:00,359.1,360.33,359.1,360.25,12544.0,348.921,350.1161,348.921,350.0384,12544.0
2022-11-10 12:45:00,360.3,360.41,359.7,360.03,7887.0,350.087,350.1939,349.504,349.8246,7887.0
2022-11-10 12:50:00,360.16,360.41,359.39,359.65,3695.0,349.9509,350.1939,349.2028,349.4554,3695.0
2022-11-10 12:55:00,359.78,360.03,358.61,358.67,4617.0,349.5817,349.8246,348.4449,348.5032,4617.0
2022-11-10 13:00:00,358.72,359.81,358.36,359.74,11132.0,348.5518,349.6109,348.202,349.5428,11132.0
2022-11-10 13:05:00,359.84,360.6,359.68,360.53,23408.0,349.64,350.3785,349.4845,350.3105,23408.0
2022-11-10 13:10:00,360.61,361.68,360.38,361.67,6514.0,350.3882,351.4279,350.1647,351.4181,6514.0
2022-11-10 13:15:00,361.69,362.39,361.58,362.39,4016.0,351.4376,352.1177,351.3307,352.1177,4016.0
2022-11-10 13:20:00,362.4,362.47,361.59,361.82,4123.0,352.1274,352.1955,351.3404,351.5639,4123.0
2022-11-10 13:25:00,362.12,362.15,361.59,361.77,4078.0,351.8554,351.8845,351.3404,351.5153,4078.0
2022-11-10 13:30:00,361.96,362.41,361.47,362.35,3265.0,351.6999,352.1372,351.2238,352.0789,3265.0
2022-11-10 13:35:00,362.14,362.98,362.1,362.71,3988.0,351.8748,352.691,351.8359,352.4287,3988.0
2022-11-10 13:40:00,362.54,363.92,362.54,363.74,5296.0,352.2635,353.6044,352.2635,353.4295,5296.0
2022-11-10 13:45:00,363.89,364.84,363.77,364.5,6143.0,353.5752,354.4983,353.4586,354.1679,6143.0
2022-11-10 13:50:00,364.59,364.74,364.4,364.61,8720.0,354.2554,354.4011,354.0708,354.2748,8720.0
2022-11-10 13:55:00,364.62,365.49,364.62,365.16,6850.0,354.2845,355.1299,354.2845,354.8092,6850.0
2022-11-10 14:00:00,365.0,365.56,364.63,364.63,6318.0,354.6537,355.1979,354.2942,354.2942,6318.0
2022-11-10 14:05:00,364.55,364.99,364.36,364.92,13899.0,354.2165,354.644,354.0319,354.576,13899.0
2022-11-10 14:10:00,364.91,365.17,364.76,364.87,3637.0,354.5663,354.8189,354.4205,354.5274,3637.0
2022-11-10 14:15:00,365.25,365.34,364.45,364.45,7072.0,354.8967,354.9841,354.1193,354.1193,7072.0
2022-11-10 14:20:00,364.35,364.84,364.24,364.71,7222.0,354.0222,354.4983,353.9153,354.372,7222.0
2022-11-10 14:25:00,364.63,364.72,364.34,364.52,6870.0,354.2942,354.3817,354.0125,354.1874,6870.0
2022-11-10 14:30:00,364.56,365.23,364.46,365.06,11742.0,354.2262,354.8772,354.1291,354.712,11742.0
2022-11-10 14:35:00,365.01,365.37,364.97,365.2,7734.0,354.6635,355.0133,354.6246,354.8481,7734.0
2022-11-10 14:40:00,365.16,365.27,364.94,365.14,7365.0,354.8092,354.9161,354.5954,354.7898,7365.0
2022-11-10 14:45:00,365.04,365.8,365.04,365.67,5357.0,354.6926,355.4311,354.6926,355.3048,5357.0
2022-11-10 14:50:00,365.53,366.12,365.32,366.12,4829.0,355.1687,355.742,354.9647,355.742,4829.0
2022-11-10 14:55:00,366.2,366.28,365.78,366.01,7259.0,355.8197,355.8975,355.4116,355.6351,7259.0
2022-11-10 15:00:00,365.89,365.89,365.31,365.67,4024.0,355.5185,355.5185,354.955,355.3048,4024.0
2022-11-10 15:05:00,365.64,366.66,365.64,366.64,5598.0,355.2756,356.2667,355.2756,356.2473,5598.0
2022-11-10 15:10:00,366.62,368.03,366.62,368.03,10517.0,356.2278,357.5979,356.2278,357.5979,10517.0
2022-11-10 15:15:00,367.95,368.57,367.49,367.49,13075.0,357.5201,358.1225,357.0732,357.0732,13075.0
2022-11-10 15:20:00,367.27,368.12,367.03,368.08,13334.0,356.8594,357.6853,356.6262,357.6464,13334.0
2022-11-10 15:25:00,368.08,369.17,367.95,369.0,13963.0,357.6464,358.7055,357.5201,358.5404,13963.0
2022-11-10 15:30:00,368.96,368.96,368.07,368.07,16783.0,358.5015,358.5015,357.6367,357.6367,16783.0
2022-11-10 15:35:00,368.1,368.95,368.1,368.82,19262.0,357.6659,358.4918,357.6659,358.3655,19262.0
2022-11-10 15:40:00,368.73,368.96,368.24,368.31,32990.0,358.278,358.5015,357.8019,357.8699,32990.0
2022-11-10 15:45:00,368.06,368.49,367.67,368.17,22676.0,357.627,358.0448,357.2481,357.7339,22676.0
2022-11-10 15:50:00,368.19,368.83,368.07,368.24,86753.0,357.7533,358.3752,357.6367,357.8019,86753.0
2022-11-10 15:55:00,368.31,368.54,366.96,368.09,190391.0,357.8699,358.0934,356.5582,357.6562,190391.0
2022-11-11 09:30:00,370.53,370.99,367.42,367.6,19092.0,360.027,360.474,357.0051,357.18,19092.0
2022-11-11 09:35:00,366.43,368.98,366.15,368.98,2900.0,356.0432,358.5209,355.7711,358.5209,2900.0
2022-11-11 09:40:00,369.06,372.22,369.06,372.21,2927.0,358.5987,361.6691,358.5987,361.6594,2927.0
2022-11-11 09:45:00,372.57,374.29,372.46,374.12,8268.0,362.0092,363.6804,361.9023,363.5152,8268.0
2022-11-11 09:50:00,374.71,374.71,372.0,372.21,9442.0,364.0885,364.0885,361.4553,361.6594,9442.0
2022-11-11 09:55:00,371.92,373.07,371.52,372.88,8428.0,361.3776,362.495,360.9889,362.3104,8428.0
2022-11-11 10:00:00,372.71,374.82,371.85,374.6,6361.0,362.1452,364.1954,361.3096,363.9816,6361.0
2022-11-11 10:05:00,375.0,376.39,374.09,374.29,12211.0,364.3703,365.7209,363.4861,363.6804,12211.0
2022-11-11 10:10:00,374.69,375.84,374.22,375.84,19725.0,364.0691,365.1865,363.6124,365.1865,19725.0
2022-11-11 10:15:00,376.21,377.28,376.15,376.41,15241.0,365.546,366.5857,365.4877,365.7403,15241.0
2022-11-11 10:20:00,376.33,377.43,376.11,376.72,10050.0,365.6626,366.7314,365.4488,366.0415,10050.0
2022-11-11 10:25:00,376.67,377.87,376.21,377.87,5444.0,365.9929,367.1589,365.546,367.1589,5444.0
2022-11-11 10:30:00,378.11,378.11,376.32,377.66,9529.0,367.3921,367.3921,365.6529,366.9549,9529.0
2022-11-11 10:35:00,377.48,378.05,376.54,377.75,4825.0,366.78,367.3338,365.8666,367.0423,4825.0
2022-11-11 10:40:00,377.54,377.54,376.19,376.53,3015.0,366.8383,366.8383,365.5266,365.8569,3015.0
2022-11-11 10:45:00,377.54,379.11,377.52,379.11,9143.0,366.8383,368.3638,366.8189,368.3638,9143.0
2022-11-11 10:50:00,378.79,378.99,378.24,378.57,5474.0,368.0529,368.2472,367.5184,367.8391,5474.0
2022-11-11 10:55:00,377.93,378.88,377.45,378.42,3226.0,367.2172,368.1403,366.7508,367.6933,3226.0
2022-11-11 11:00:00,378.69,380.0,378.43,380.0,3503.0,367.9557,369.2286,367.7031,369.2286,3503.0
2022-11-11 11:05:00,380.0,380.25,379.01,379.01,7500.0,369.2286,369.4715,368.2666,368.2666,7500.0
2022-11-11 11:10:00,378.14,379.14,377.9,378.54,11437.0,367.4213,368.3929,367.1881,367.8099,11437.0
2022-11-11 11:15:00,377.85,379.28,377.46,379.1,3821.0,367.1395,368.529,366.7606,368.3541,3821.0
2022-11-11 11:20:00,379.61,380.0,377.87,377.87,4308.0,368.8496,369.2286,367.1589,367.1589,4308.0
2022-11-11 11:25:00,378.13,378.13,376.4,376.4,3150.0,367.4116,367.4116,365.7306,365.7306,3150.0
2022-11-11 11:30:00,375.83,376.83,375.66,376.83,1900.0,365.1768,366.1484,365.0116,366.1484,1900.0
2022-11-11 11:35:00,376.83,377.95,376.8,377.61,2000.0,366.1484,367.2367,366.1193,366.9063,2000.0
2022-11-11 11:40:00,377.48,378.36,377.3,377.9,3592.0,366.78,367.635,366.6051,367.1881,3592.0
2022-11-11 11:45:00,378.16,379.12,377.88,379.09,11158.0,367.4407,368.3735,367.1686,368.3444,11158.0
2022-11-11 11:50:00,379.21,379.43,378.43,378.5,8471.0,368.4609,368.6747,367.7031,367.7711,8471.0
2022-11-11 11:55:00,378.36,378.61,378.08,378.5,2142.0,367.635,367.878,367.363,367.7711,2142.0
2022-11-11 12:00:00,378.28,378.28,377.76,378.23,2612.0,367.5573,367.5573,367.0521,367.5087,2612.0
2022-11-11 12:05:00,377.81,378.38,377.74,378.02,2267.0,367.1006,367.6545,367.0326,367.3047,2267.0
2022-11-11 12:10:00,378.61,378.72,377.84,377.84,4806.0,367.878,367.9848,367.1298,367.1298,4806.0
2022-11-11 12:15:00,378.5,378.81,378.19,378.31,3291.0,367.7711,368.0723,367.4699,367.5865,3291.0
2022-11-11 12:20:00,378.3,378.55,378.07,378.4,5103.0,367.5767,367.8197,367.3533,367.6739,5103.0
2022-11-11 12:25:00,378.45,378.9,378.38,378.53,4206.0,367.7225,368.1597,367.6545,367.8002,4206.0
2022-11-11 12:30:00,378.32,378.88,378.06,378.06,5319.0,367.5962,368.1403,367.3435,367.3435,5319.0
2022-11-11 12:35:00,378.41,378.72,378.26,378.39,1700.0,367.6836,367.9848,367.5379,367.6642,1700.0
2022-11-11 12:40:00,378.26,378.78,378.06,378.6,6997.0,367.5379,368.0431,367.3435,367.8682,6997.0
2022-11-11 12:45:00,378.63,378.64,377.7,377.72,6139.0,367.8974,367.9071,366.9938,367.0132,6139.0
2022-11-11 12:50:00,377.82,378.66,377.82,378.61,4204.0,367.1104,367.9265,367.1104,367.878,4204.0
2022-11-11 12:55:00,378.85,380.0,378.73,379.66,4200.0,368.1112,369.2286,367.9946,368.8982,4200.0
2022-11-11 13:00:00,379.33,380.0,379.26,379.48,4759.0,368.5775,369.2286,368.5095,368.7233,4759.0
2022-11-11 13:05:00,379.33,380.47,379.33,380.47,4093.0,368.5775,369.6852,368.5775,369.6852,4093.0
2022-11-11 13:10:00,380.39,381.61,380.39,380.62,23008.0,369.6075,370.7929,369.6075,369.831,23008.0
2022-11-11 13:15:00,380.63,381.11,380.52,380.81,6206.0,369.8407,370.3071,369.7338,370.0156,6206.0
2022-11-11 13:20:00,380.65,380.76,380.42,380.55,5287.0,369.8601,369.967,369.6367,369.763,5287.0
2022-11-11 13:25:00,380.55,381.15,380.52,381.04,4920.0,369.763,370.346,369.7338,370.2391,4920.0
2022-11-11 13:30:00,381.12,381.78,380.84,381.73,8937.0,370.3168,370.9581,370.0447,370.9095,8937.0
2022-11-11 13:35:00,381.85,381.98,381.09,381.25,4767.0,371.0261,371.1524,370.2877,370.4431,4767.0
2022-11-11 13:40:00,381.39,381.53,380.93,380.98,4836.0,370.5792,370.7152,370.1322,370.1808,4836.0
2022-11-11 13:45:00,380.82,381.18,380.77,381.12,8733.0,370.0253,370.3751,369.9767,370.3168,8733.0
2022-11-11 13:50:00,381.11,381.6,381.0,381.6,17752.0,370.3071,370.7832,370.2002,370.7832,17752.0
2022-11-11 13:55:00,381.46,382.36,381.31,381.4,34162.0,370.6472,371.5217,370.5014,370.5889,34162.0
2022-11-11 14:00:00,381.58,382.01,381.46,382.01,5763.0,370.7638,371.1816,370.6472,371.1816,5763.0
2022-11-11 14:05:00,382.25,382.94,381.89,382.25,3971.0,371.4148,372.0852,371.065,371.4148,3971.0
2022-11-11 14:10:00,382.1,382.14,381.4,381.53,9828.0,371.269,371.3079,370.5889,370.7152,9828.0
2022-11-11 14:15:00,381.31,381.58,380.9,381.16,3749.0,370.5014,370.7638,370.103,370.3557,3749.0
2022-11-11 14:20:00,381.2,381.44,380.67,380.91,12788.0,370.3945,370.6277,369.8796,370.1128,12788.0
2022-11-11 14:25:00,380.65,381.11,380.63,381.0,3400.0,369.8601,370.3071,369.8407,370.2002,3400.0
2022-11-11 14:30:00,380.96,381.1,380.62,381.07,6184.0,370.1613,370.2974,369.831,370.2682,6184.0
2022-11-11 14:35:00,381.05,381.2,380.72,381.12,4524.0,370.2488,370.3945,369.9281,370.3168,4524.0
2022-11-11 14:40:00,381.18,381.24,380.84,381.1,8035.0,370.3751,370.4334,370.0447,370.2974,8035.0
2022-11-11 14:45:00,381.1,381.24,380.71,380.83,8093.0,370.2974,370.4334,369.9184,370.035,8093.0
2022-11-11 14:50:00,381.0,381.01,380.57,380.84,6100.0,370.2002,370.2099,369.7824,370.0447,6100.0
2022-11-11 14:55:00,380.95,381.39,380.27,381.31,8416.0,370.1516,370.5792,369.4909,370.5014,8416.0
2022-11-11 15:00:00,381.31,381.33,379.81,380.01,4126.0,370.5014,370.5209,369.0439,369.2383,4126.0
2022-11-11 15:05:00,379.94,379.99,378.28,378.49,7323.0,369.1703,369.2188,367.5573,367.7614,7323.0
2022-11-11 15:10:00,378.3,378.82,377.8,378.42,33033.0,367.5767,368.082,367.0909,367.6933,33033.0
2022-11-11 15:15:00,378.07,378.09,377.29,377.48,12808.0,367.3533,367.3727,366.5954,366.78,12808.0
2022-11-11 15:20:00,377.4,377.67,377.17,377.5,20525.0,366.7023,366.9646,366.4788,366.7994,20525.0
2022-11-11 15:25:00,377.48,378.73,377.43,378.57,7421.0,366.78,367.9946,366.7314,367.8391,7421.0
2022-11-11 15:30:00,378.65,379.61,378.65,379.49,8459.0,367.9168,368.8496,367.9168,368.733,8459.0
2022-11-11 15:35:00,379.47,379.47,378.43,378.86,19697.0,368.7136,368.7136,367.7031,368.1209,19697.0
2022-11-11 15:40:00,378.91,379.68,378.77,379.68,14436.0,368.1695,368.9176,368.0334,368.9176,14436.0
2022-11-11 15:45:00,379.65,380.52,379.46,380.48,29027.0,368.8885,369.7338,368.7039,369.695,29027.0
2022-11-11 15:50:00,380.52,380.97,380.14,380.39,48480.0,369.7338,370.1711,369.3646,369.6075,48480.0
2022-11-11 15:55:00,380.38,380.63,379.77,379.98,89315.0,369.5978,369.8407,369.0051,369.2091,89315.0
2022-11-14 09:30:00,375.27,379.02,375.27,378.0,19902.0,365.887,369.5432,365.887,368.5487,19902.0
2022-11-14 09:35:00,378.22,380.01,377.32,379.87,10099.0,368.7632,370.5084,367.8857,370.3719,10099.0
2022-11-14 09:40:00,380.13,380.25,377.0,377.5,9134.0,370.6254,370.7424,367.5737,368.0612,9134.0
2022-11-14 09:45:00,377.52,379.4,376.83,379.39,7945.0,368.0807,369.9137,367.408,369.9039,7945.0
2022-11-14 09:50:00,379.3,379.55,378.03,378.33,6410.0,369.8162,370.0599,368.5779,368.8704,6410.0
2022-11-14 09:55:00,378.46,379.45,378.24,378.97,4731.0,368.9972,369.9624,368.7827,369.4944,4731.0
2022-11-14 10:00:00,379.16,380.21,379.15,380.09,25397.0,369.6797,370.7034,369.6699,370.5864,25397.0
2022-11-14 10:05:00,380.13,382.16,379.84,381.87,10450.0,370.6254,372.6047,370.3427,372.3219,10450.0
2022-11-14 10:10:00,382.0,382.18,380.66,381.13,2146.0,372.4487,372.6242,371.1422,371.6004,2146.0
2022-11-14 10:15:00,381.31,382.2,381.0,381.78,4100.0,371.7759,372.6437,371.4737,372.2342,4100.0
2022-11-14 10:20:00,381.63,381.92,380.7,380.87,2684.0,372.0879,372.3707,371.1812,371.3469,2684.0
2022-11-14 10:25:00,380.53,381.1,379.91,381.1,2468.0,371.0154,371.5712,370.4109,371.5712,2468.0
2022-11-14 10:30:00,381.16,381.16,380.0,380.88,7323.0,371.6297,371.6297,370.4987,371.3567,7323.0
2022-11-14 10:35:00,380.91,381.71,380.39,381.71,3961.0,371.3859,372.1659,370.8789,372.1659,3961.0
2022-11-14 10:40:00,381.95,382.19,380.94,381.39,8798.0,372.3999,372.6339,371.4152,371.8539,8798.0
2022-11-14 10:45:00,380.81,381.29,380.71,380.71,1500.0,371.2884,371.7564,371.1909,371.1909,1500.0
2022-11-14 10:50:00,380.96,381.22,380.5,381.22,2926.0,371.4347,371.6882,370.9862,371.6882,2926.0
2022-11-14 10:55:00,381.21,381.63,380.92,381.22,2665.0,371.6784,372.0879,371.3957,371.6882,2665.0
2022-11-14 11:00:00,381.64,381.81,380.39,380.58,2300.0,372.0977,372.2634,370.8789,371.0642,2300.0
2022-11-14 11:05:00,381.07,381.13,380.05,380.46,8728.0,371.5419,371.6004,370.5474,370.9472,8728.0
2022-11-14 11:10:00,380.42,380.42,379.14,379.33,2859.0,370.9082,370.9082,369.6602,369.8454,2859.0
2022-11-14 11:15:00,379.22,379.28,378.41,378.65,7212.0,369.7382,369.7967,368.9484,369.1824,7212.0
2022-11-14 11:20:00,378.66,379.28,378.26,378.74,10450.0,369.1922,369.7967,368.8022,369.2702,10450.0
2022-11-14 11:25:00,379.13,379.86,379.13,379.62,2143.0,369.6504,370.3622,369.6504,370.1282,2143.0
2022-11-14 11:30:00,379.76,380.81,379.43,380.55,5686.0,370.2647,371.2884,369.9429,371.0349,5686.0
2022-11-14 11:35:00,381.07,381.45,380.51,380.97,6730.0,371.5419,371.9124,370.9959,371.4444,6730.0
2022-11-14 11:40:00,380.88,381.23,380.33,380.83,5145.0,371.3567,371.6979,370.8204,371.3079,5145.0
2022-11-14 11:45:00,380.69,381.76,380.69,381.29,3100.0,371.1714,372.2147,371.1714,371.7564,3100.0
2022-11-14 11:50:00,381.48,381.85,380.54,380.75,3200.0,371.9417,372.3024,371.0252,371.2299,3200.0
2022-11-14 11:55:00,380.62,380.88,380.27,380.88,1806.0,371.1032,371.3567,370.7619,371.3567,1806.0
2022-11-14 12:00:00,380.49,381.65,380.26,381.56,4795.0,370.9764,372.1074,370.7522,372.0197,4795.0
2022-11-14 12:05:00,381.25,381.73,381.23,381.42,1700.0,371.7174,372.1854,371.6979,371.8832,1700.0
2022-11-14 12:10:00,381.3,381.69,381.14,381.69,2000.0,371.7662,372.1464,371.6102,372.1464,2000.0
2022-11-14 12:15:00,381.88,382.2,381.09,381.15,3239.0,372.3317,372.6437,371.5614,371.6199,3239.0
2022-11-14 12:20:00,380.73,381.29,380.17,381.29,2111.0,371.2104,371.7564,370.6644,371.7564,2111.0
2022-11-14 12:25:00,381.57,382.19,381.3,381.77,2815.0,372.0294,372.6339,371.7662,372.2244,2815.0
2022-11-14 12:30:00,381.69,382.38,381.54,382.1,2304.0,372.1464,372.8192,372.0002,372.5462,2304.0
2022-11-14 12:35:00,382.02,382.78,382.02,382.72,1648.0,372.4682,373.2092,372.4682,373.1507,1648.0
2022-11-14 12:40:00,382.65,382.77,382.26,382.28,4944.0,373.0824,373.1994,372.7022,372.7217,4944.0
2022-11-14 12:45:00,382.49,382.7,382.34,382.48,1501.0,372.9264,373.1312,372.7802,372.9167,1501.0
2022-11-14 12:50:00,382.47,382.78,382.3,382.47,2250.0,372.9069,373.2092,372.7412,372.9069,2250.0
2022-11-14 12:55:00,382.22,382.22,381.64,381.81,2709.0,372.6632,372.6632,372.0977,372.2634,2709.0
2022-11-14 13:00:00,381.59,383.27,381.44,383.16,9386.0,372.0489,373.6869,371.9027,373.5797,9386.0
2022-11-14 13:05:00,383.08,383.71,383.08,383.71,4500.0,373.5017,374.1159,373.5017,374.1159,4500.0
2022-11-14 13:10:00,383.64,384.1,383.12,384.1,2500.0,374.0477,374.4962,373.5407,374.4962,2500.0
2022-11-14 13:15:00,383.98,384.56,383.87,384.56,3962.0,374.3792,374.9447,374.2719,374.9447,3962.0
2022-11-14 13:20:00,384.62,385.14,384.37,384.74,5406.0,375.0032,375.5102,374.7594,375.1202,5406.0
2022-11-14 13:25:00,384.52,384.93,384.5,384.88,2150.0,374.9057,375.3054,374.8862,375.2567,2150.0
2022-11-14 13:30:00,384.84,385.03,384.46,384.75,4246.0,375.2177,375.4029,374.8472,375.1299,4246.0
2022-11-14 13:35:00,384.69,385.17,384.5,384.71,3300.0,375.0714,375.5394,374.8862,375.0909,3300.0
2022-11-14 13:40:00,384.9,384.9,384.44,384.74,2758.0,375.2762,375.2762,374.8277,375.1202,2758.0
2022-11-14 13:45:00,384.75,384.75,384.13,384.47,2000.0,375.1299,375.1299,374.5254,374.8569,2000.0
2022-11-14 13:50:00,384.48,385.03,384.44,384.85,3230.0,374.8667,375.4029,374.8277,375.2274,3230.0
2022-11-14 13:55:00,384.74,385.35,384.59,385.2,3295.0,375.1202,375.7149,374.9739,375.5687,3295.0
2022-11-14 14:00:00,385.26,385.73,384.97,385.44,5293.0,375.6272,376.0854,375.3444,375.8027,5293.0
2022-11-14 14:05:00,385.4,385.49,384.95,385.49,5825.0,375.7637,375.8514,375.3249,375.8514,5825.0
2022-11-14 14:10:00,385.62,385.62,385.18,385.42,6046.0,375.9782,375.9782,375.5492,375.7832,6046.0
2022-11-14 14:15:00,385.48,385.58,384.9,385.1,5763.0,375.8417,375.9392,375.2762,375.4712,5763.0
2022-11-14 14:20:00,384.83,385.21,384.47,384.95,5800.0,375.2079,375.5784,374.8569,375.3249,5800.0
2022-11-14 14:25:00,384.86,385.47,384.76,385.47,5323.0,375.2372,375.8319,375.1397,375.8319,5323.0
2022-11-14 14:30:00,385.4,385.61,384.99,385.05,7165.0,375.7637,375.9684,375.3639,375.4224,7165.0
2022-11-14 14:35:00,385.2,385.36,384.8,384.8,3721.0,375.5687,375.7247,375.1787,375.1787,3721.0
2022-11-14 14:40:00,384.76,385.02,384.34,384.34,5041.0,375.1397,375.3932,374.7302,374.7302,5041.0
2022-11-14 14:45:00,384.16,384.38,382.97,383.22,13455.0,374.5547,374.7692,373.3944,373.6382,13455.0
2022-11-14 14:50:00,383.32,384.22,383.32,384.22,11042.0,373.7357,374.6132,373.7357,374.6132,11042.0
2022-11-14 14:55:00,384.2,384.44,383.92,384.44,7841.0,374.5937,374.8277,374.3207,374.8277,7841.0
2022-11-14 15:00:00,384.51,385.22,384.41,385.22,4442.0,374.8959,375.5882,374.7984,375.5882,4442.0
2022-11-14 15:05:00,385.23,385.35,384.51,384.51,5884.0,375.5979,375.7149,374.8959,374.8959,5884.0
2022-11-14 15:10:00,384.35,384.35,382.0,382.18,11915.0,374.7399,374.7399,372.4487,372.6242,11915.0
2022-11-14 15:15:00,381.98,382.56,381.81,382.56,7650.0,372.4292,372.9947,372.2634,372.9947,7650.0
2022-11-14 15:20:00,382.44,382.99,382.21,382.9,3015.0,372.8777,373.4139,372.6534,373.3262,3015.0
2022-11-14 15:25:00,383.01,383.37,382.63,382.7,7682.0,373.4334,373.7844,373.0629,373.1312,7682.0
2022-11-14 15:30:00,382.7,382.88,380.54,380.61,10410.0,373.1312,373.3067,371.0252,371.0934,10410.0
2022-11-14 15:35:00,380.67,381.12,380.52,380.93,8647.0,371.1519,371.5907,371.0057,371.4054,8647.0
2022-11-14 15:40:00,380.96,381.27,380.0,380.24,8255.0,371.4347,371.7369,370.4987,370.7327,8255.0
2022-11-14 15:45:00,380.39,380.42,379.6,379.8,16910.0,370.8789,370.9082,370.1087,370.3037,16910.0
2022-11-14 15:50:00,379.94,380.73,379.62,379.74,23369.0,370.4402,371.2104,370.1282,370.2452,23369.0
2022-11-14 15:55:00,379.62,379.63,377.38,377.9,78732.0,370.1282,370.1379,367.9442,368.4512,78732.0
2022-11-15 09:30:00,390.98,392.5,386.48,386.49,36479.0,381.2042,382.6861,376.8167,376.8264,36479.0
2022-11-15 09:35:00,386.31,386.8,385.38,386.08,11079.0,376.6509,377.1287,375.7442,376.4267,11079.0
2022-11-15 09:40:00,386.1,386.67,385.57,386.05,29137.0,376.4462,377.0019,375.9294,376.3974,29137.0
2022-11-15 09:45:00,385.96,386.96,385.29,385.8,14210.0,376.3097,377.2847,375.6564,376.1537,14210.0
2022-11-15 09:50:00,385.77,385.77,384.67,385.25,9443.0,376.1244,376.1244,375.0519,375.6174,9443.0
2022-11-15 09:55:00,385.21,387.95,385.19,387.85,7742.0,375.5784,378.2499,375.5589,378.1524,7742.0
2022-11-15 10:00:00,387.94,389.6,387.86,389.45,6426.0,378.2402,379.8587,378.1622,379.7124,6426.0
2022-11-15 10:05:00,389.31,389.33,388.28,388.78,3278.0,379.5759,379.5954,378.5717,379.0592,3278.0
2022-11-15 10:10:00,388.76,389.36,388.76,388.9,5315.0,379.0397,379.6247,379.0397,379.1762,5315.0
2022-11-15 10:15:00,388.87,388.89,386.82,387.02,7207.0,379.1469,379.1664,377.1482,377.3432,7207.0
2022-11-15 10:20:00,386.72,388.17,386.56,388.17,5872.0,377.0507,378.4644,376.8947,378.4644,5872.0
2022-11-15 10:25:00,388.0,388.91,387.99,388.63,14828.0,378.2987,379.1859,378.2889,378.9129,14828.0
2022-11-15 10:30:00,388.5,388.72,387.97,388.38,5065.0,378.7862,379.0007,378.2694,378.6692,5065.0
2022-11-15 10:35:00,388.55,388.61,386.76,386.76,4873.0,378.8349,378.8934,377.0897,377.0897,4873.0
2022-11-15 10:40:00,386.8,387.19,386.64,386.83,2900.0,377.1287,377.5089,376.9727,377.1579,2900.0
2022-11-15 10:45:00,386.79,387.11,384.18,384.69,6089.0,377.1189,377.4309,374.5742,375.0714,6089.0
2022-11-15 10:50:00,384.52,384.7,383.94,384.7,6048.0,374.9057,375.0812,374.3402,375.0812,6048.0
2022-11-15 10:55:00,384.48,384.9,383.77,383.77,6915.0,374.8667,375.2762,374.1744,374.1744,6915.0
2022-11-15 11:00:00,383.77,384.17,382.55,383.36,4965.0,374.1744,374.5644,372.9849,373.7747,4965.0
2022-11-15 11:05:00,383.63,384.98,383.63,383.85,7206.0,374.0379,375.3542,374.0379,374.2524,7206.0
2022-11-15 11:10:00,384.0,384.4,383.8,384.3,4342.0,374.3987,374.7887,374.2037,374.6912,4342.0
2022-11-15 11:15:00,384.35,385.49,384.33,385.06,5378.0,374.7399,375.8514,374.7204,375.4322,5378.0
2022-11-15 11:20:00,384.94,386.28,384.93,385.99,4696.0,375.3152,376.6217,375.3054,376.3389,4696.0
2022-11-15 11:25:00,386.04,386.04,384.77,385.0,5598.0,376.3877,376.3877,375.1494,375.3737,5598.0
2022-11-15 11:30:00,385.06,387.48,385.05,387.48,2373.0,375.4322,377.7917,375.4224,377.7917,2373.0
2022-11-15 11:35:00,387.35,387.49,386.99,387.25,5718.0,377.6649,377.8014,377.3139,377.5674,5718.0
2022-11-15 11:40:00,387.48,387.53,386.34,386.34,4736.0,377.7917,377.8404,376.6802,376.6802,4736.0
2022-11-15 11:45:00,386.95,387.74,386.65,387.5,2465.0,377.2749,378.0452,376.9824,377.8112,2465.0
2022-11-15 11:50:00,387.51,387.91,387.13,387.36,10935.0,377.8209,378.2109,377.4504,377.6747,10935.0
2022-11-15 11:55:00,387.5,388.5,387.18,388.49,3135.0,377.8112,378.7862,377.4992,378.7764,3135.0
2022-11-15 12:00:00,388.49,388.49,386.89,386.97,18319.0,378.7764,378.7764,377.2164,377.2944,18319.0
2022-11-15 12:05:00,386.69,386.97,386.29,386.75,5093.0,377.0214,377.2944,376.6314,377.0799,5093.0
2022-11-15 12:10:00,386.89,388.04,386.89,387.83,2604.0,377.2164,378.3377,377.2164,378.1329,2604.0
2022-11-15 12:15:00,388.14,388.27,387.77,387.77,4756.0,378.4352,378.5619,378.0744,378.0744,4756.0
2022-11-15 12:20:00,387.8,388.45,387.63,388.45,6679.0,378.1037,378.7374,377.9379,378.7374,6679.0
2022-11-15 12:25:00,388.19,388.58,388.05,388.31,3810.0,378.4839,378.8642,378.3474,378.6009,3810.0
2022-11-15 12:30:00,388.22,388.75,388.14,388.5,7400.0,378.5132,379.0299,378.4352,378.7862,7400.0
2022-11-15 12:35:00,388.38,388.76,388.34,388.62,6735.0,378.6692,379.0397,378.6302,378.9032,6735.0
2022-11-15 12:40:00,388.63,388.74,388.14,388.26,12031.0,378.9129,379.0202,378.4352,378.5522,12031.0
2022-11-15 12:45:00,388.23,388.59,387.92,388.34,16612.0,378.5229,378.8739,378.2207,378.6302,16612.0
2022-11-15 12:50:00,388.36,388.44,388.03,388.21,5292.0,378.6497,378.7277,378.3279,378.5034,5292.0
2022-11-15 12:55:00,388.04,388.15,387.65,388.15,4065.0,378.3377,378.4449,377.9574,378.4449,4065.0
2022-11-15 13:00:00,388.22,388.53,387.79,388.2,5340.0,378.5132,378.8154,378.0939,378.4937,5340.0
2022-11-15 13:05:00,388.09,388.29,387.84,387.95,3510.0,378.3864,378.5814,378.1427,378.2499,3510.0
2022-11-15 13:10:00,387.88,387.88,386.64,387.07,2840.0,378.1817,378.1817,376.9727,377.3919,2840.0
2022-11-15 13:15:00,387.0,387.0,385.22,385.4,5063.0,377.3237,377.3237,375.5882,375.7637,5063.0
2022-11-15 13:20:00,385.4,385.52,383.68,384.52,7323.0,375.7637,375.8807,374.0867,374.9057,7323.0
2022-11-15 13:25:00,384.51,384.73,382.7,383.19,2726.0,374.8959,375.1104,373.1312,373.6089,2726.0
2022-11-15 13:30:00,383.19,383.74,382.16,382.22,4275.0,373.6089,374.1452,372.6047,372.6632,4275.0
2022-11-15 13:35:00,382.38,383.59,381.0,381.34,19285.0,372.8192,373.9989,371.4737,371.8052,19285.0
2022-11-15 13:40:00,381.42,383.55,379.86,383.03,8330.0,371.8832,373.9599,370.3622,373.4529,8330.0
2022-11-15 13:45:00,383.43,383.95,381.94,381.94,4177.0,373.8429,374.3499,372.3902,372.3902,4177.0
2022-11-15 13:50:00,381.88,383.28,381.87,383.28,3420.0,372.3317,373.6967,372.3219,373.6967,3420.0
2022-11-15 13:55:00,383.19,383.66,382.68,382.76,3841.0,373.6089,374.0672,373.1117,373.1897,3841.0
2022-11-15 14:00:00,382.66,383.25,380.6,380.63,3100.0,373.0922,373.6674,371.0837,371.1129,3100.0
2022-11-15 14:05:00,380.67,381.97,380.59,381.4,4733.0,371.1519,372.4194,371.0739,371.8637,4733.0
2022-11-15 14:10:00,382.34,383.81,382.34,383.81,3609.0,372.7802,374.2134,372.7802,374.2134,3609.0
2022-11-15 14:15:00,383.66,384.37,383.11,384.2,6138.0,374.0672,374.7594,373.5309,374.5937,6138.0
2022-11-15 14:20:00,384.46,385.83,384.45,385.79,10370.0,374.8472,376.1829,374.8374,376.1439,10370.0
2022-11-15 14:25:00,385.68,385.89,384.59,385.34,6073.0,376.0367,376.2414,374.9739,375.7052,6073.0
2022-11-15 14:30:00,385.27,385.35,384.65,385.0,3203.0,375.6369,375.7149,375.0324,375.3737,3203.0
2022-11-15 14:35:00,385.21,385.4,384.7,384.75,4513.0,375.5784,375.7637,375.0812,375.1299,4513.0
2022-11-15 14:40:00,384.97,385.53,384.8,384.8,6500.0,375.3444,375.8904,375.1787,375.1787,6500.0
2022-11-15 14:45:00,384.88,385.16,383.96,383.96,3900.0,375.2567,375.5297,374.3597,374.3597,3900.0
2022-11-15 14:50:00,383.94,384.23,383.27,383.7,6740.0,374.3402,374.6229,373.6869,374.1062,6740.0
2022-11-15 14:55:00,383.67,385.88,383.67,385.66,4071.0,374.0769,376.2317,374.0769,376.0172,4071.0
2022-11-15 15:00:00,385.4,386.07,385.24,385.91,4788.0,375.7637,376.4169,375.6077,376.2609,4788.0
2022-11-15 15:05:00,385.91,385.98,384.68,385.21,5617.0,376.2609,376.3292,375.0617,375.5784,5617.0
2022-11-15 15:10:00,385.25,385.27,384.57,385.23,4172.0,375.6174,375.6369,374.9544,375.5979,4172.0
2022-11-15 15:15:00,385.26,385.77,385.26,385.32,3913.0,375.6272,376.1244,375.6272,375.6857,3913.0
2022-11-15 15:20:00,385.42,386.64,385.17,386.3,5164.0,375.7832,376.9727,375.5394,376.6412,5164.0
2022-11-15 15:25:00,386.43,386.5,386.24,386.4,7920.0,376.7679,376.8362,376.5827,376.7387,7920.0
2022-11-15 15:30:00,386.33,386.33,384.61,384.61,5882.0,376.6704,376.6704,374.9934,374.9934,5882.0
2022-11-15 15:35:00,384.59,386.02,384.58,386.02,8966.0,374.9739,376.3682,374.9642,376.3682,8966.0
2022-11-15 15:40:00,385.96,386.4,385.19,385.6,16170.0,376.3097,376.7387,375.5589,375.9587,16170.0
2022-11-15 15:45:00,385.41,385.61,385.02,385.43,13239.0,375.7734,375.9684,375.3932,375.7929,13239.0
2022-11-15 15:50:00,385.16,385.33,384.44,384.87,46182.0,375.5297,375.6954,374.8277,375.2469,46182.0
2022-11-15 15:55:00,384.82,385.69,384.76,385.69,58729.0,375.1982,376.0464,375.1397,376.0464,58729.0
2022-11-16 09:30:00,371.9,376.66,370.21,376.32,70058.0,362.6012,367.2422,360.9535,366.9107,70058.0
2022-11-16 09:35:00,376.28,377.61,374.5,377.37,49162.0,366.8717,368.1685,365.1362,367.9345,49162.0
2022-11-16 09:40:00,377.51,377.51,375.84,376.44,8683.0,368.071,368.071,366.4427,367.0277,8683.0
2022-11-16 09:45:00,376.63,377.08,374.9,375.68,11222.0,367.213,367.6517,365.5262,366.2867,11222.0
2022-11-16 09:50:00,376.09,376.66,373.99,374.12,15170.0,366.6865,367.2422,364.639,364.7657,15170.0
2022-11-16 09:55:00,374.47,375.3,374.02,374.28,16568.0,365.107,365.9162,364.6682,364.9217,16568.0
2022-11-16 10:00:00,374.6,375.06,374.14,374.31,9002.0,365.2337,365.6822,364.7852,364.951,9002.0
2022-11-16 10:05:00,373.71,374.15,373.13,373.8,10337.0,364.366,364.795,363.8005,364.4537,10337.0
2022-11-16 10:10:00,373.67,374.91,373.67,374.15,8012.0,364.327,365.536,364.327,364.795,8012.0
2022-11-16 10:15:00,373.99,373.99,371.84,371.94,16001.0,364.639,364.639,362.5427,362.6402,16001.0
2022-11-16 10:20:00,371.94,372.42,371.38,371.4,29897.0,362.6402,363.1082,362.0942,362.1137,29897.0
2022-11-16 10:25:00,371.34,372.62,370.41,372.62,15776.0,362.0552,363.3032,361.1485,363.3032,15776.0
2022-11-16 10:30:00,372.68,373.42,372.56,373.16,12344.0,363.3617,364.0832,363.2447,363.8297,12344.0
2022-11-16 10:35:00,373.05,373.15,371.7,371.83,9102.0,363.7225,363.82,362.4062,362.533,9102.0
2022-11-16 10:40:00,371.87,373.37,371.52,372.17,6109.0,362.572,364.0345,362.2307,362.8645,6109.0
2022-11-16 10:45:00,371.91,372.93,371.91,372.31,5554.0,362.611,363.6055,362.611,363.001,5554.0
2022-11-16 10:50:00,372.58,372.94,370.98,370.99,10056.0,363.2642,363.6152,361.7042,361.714,10056.0
2022-11-16 10:55:00,371.11,371.19,370.25,370.35,18807.0,361.831,361.909,360.9925,361.09,18807.0
2022-11-16 11:00:00,370.41,372.03,370.24,371.9,30919.0,361.1485,362.728,360.9827,362.6012,30919.0
2022-11-16 11:05:00,371.37,371.43,370.52,370.75,10770.0,362.0845,362.143,361.2557,361.48,10770.0
2022-11-16 11:10:00,370.86,370.99,370.0,370.39,10063.0,361.5872,361.714,360.7487,361.129,10063.0
2022-11-16 11:15:00,370.18,371.45,369.87,371.37,4751.0,360.9242,362.1625,360.622,362.0845,4751.0
2022-11-16 11:20:00,371.25,371.62,370.64,371.55,6279.0,361.9675,362.3282,361.3727,362.26,6279.0
2022-11-16 11:25:00,371.48,373.4,371.37,372.6,4941.0,362.1917,364.0637,362.0845,363.2837,4941.0
2022-11-16 11:30:00,372.66,373.63,372.65,373.0,7490.0,363.3422,364.288,363.3325,363.6737,7490.0
2022-11-16 11:35:00,372.93,372.93,371.91,372.51,6925.0,363.6055,363.6055,362.611,363.196,6925.0
2022-11-16 11:40:00,372.28,372.59,371.5,372.05,4710.0,362.9717,363.274,362.2112,362.7475,4710.0
2022-11-16 11:45:00,372.18,372.55,371.91,372.27,6455.0,362.8742,363.235,362.611,362.962,6455.0
2022-11-16 11:50:00,372.0,372.14,371.46,371.77,4300.0,362.6987,362.8352,362.1722,362.4745,4300.0
2022-11-16 11:55:00,371.7,372.3,371.44,371.44,7917.0,362.4062,362.9912,362.1527,362.1527,7917.0
2022-11-16 12:00:00,371.81,372.19,371.44,371.76,5400.0,362.5135,362.884,362.1527,362.4647,5400.0
2022-11-16 12:05:00,371.75,372.2,371.3,372.04,5374.0,362.455,362.8937,362.0162,362.7377,5374.0
2022-11-16 12:10:00,372.15,372.34,371.58,372.02,9165.0,362.845,363.0302,362.2892,362.7182,9165.0
2022-11-16 12:15:00,371.96,372.1,371.07,371.23,6075.0,362.6597,362.7962,361.792,361.948,6075.0
2022-11-16 12:20:00,371.27,371.64,371.0,371.63,8540.0,361.987,362.3477,361.7237,362.338,8540.0
2022-11-16 12:25:00,371.21,371.92,371.11,371.59,4124.0,361.9285,362.6207,361.831,362.299,4124.0
2022-11-16 12:30:00,371.5,372.31,371.33,372.19,4570.0,362.2112,363.001,362.0455,362.884,4570.0
2022-11-16 12:35:00,372.08,372.42,371.92,372.1,4700.0,362.7767,363.1082,362.6207,362.7962,4700.0
2022-11-16 12:40:00,372.11,373.01,371.86,373.0,4100.0,362.806,363.6835,362.5622,363.6737,4100.0
2022-11-16 12:45:00,373.0,374.03,372.92,373.07,23438.0,363.6737,364.678,363.5957,363.742,23438.0
2022-11-16 12:50:00,372.99,373.43,372.73,373.03,16994.0,363.664,364.093,363.4105,363.703,16994.0
2022-11-16 12:55:00,373.05,373.09,371.81,371.81,9232.0,363.7225,363.7615,362.5135,362.5135,9232.0
2022-11-16 13:00:00,371.77,371.87,371.0,371.71,11487.0,362.4745,362.572,361.7237,362.416,11487.0
2022-11-16 13:05:00,371.56,371.83,371.36,371.69,4687.0,362.2697,362.533,362.0747,362.3965,4687.0
2022-11-16 13:10:00,371.78,372.43,371.73,371.75,6654.0,362.4842,363.118,362.4355,362.455,6654.0
2022-11-16 13:15:00,371.86,371.86,370.55,370.55,6703.0,362.5622,362.5622,361.285,361.285,6703.0
2022-11-16 13:20:00,370.67,371.18,370.57,371.06,6000.0,361.402,361.8992,361.3045,361.7822,6000.0
2022-11-16 13:25:00,370.93,371.83,370.93,371.47,9608.0,361.6555,362.533,361.6555,362.182,9608.0
2022-11-16 13:30:00,371.39,371.58,370.37,370.42,4900.0,362.104,362.2892,361.1095,361.1582,4900.0
2022-11-16 13:35:00,370.72,370.72,369.23,370.07,6337.0,361.4507,361.4507,359.998,360.817,6337.0
2022-11-16 13:40:00,370.23,370.5,370.02,370.29,15415.0,360.973,361.2362,360.7682,361.0315,15415.0
2022-11-16 13:45:00,370.06,370.52,369.78,370.21,4399.0,360.8072,361.2557,360.5342,360.9535,4399.0
2022-11-16 13:50:00,370.4,370.4,369.99,370.05,6259.0,361.1387,361.1387,360.739,360.7975,6259.0
2022-11-16 13:55:00,370.37,370.37,369.29,369.66,4000.0,361.1095,361.1095,360.0565,360.4172,4000.0
2022-11-16 14:00:00,369.58,370.43,369.58,370.21,2800.0,360.3392,361.168,360.3392,360.9535,2800.0
2022-11-16 14:05:00,370.44,371.09,370.31,371.01,5025.0,361.1777,361.8115,361.051,361.7335,5025.0
2022-11-16 14:10:00,371.01,371.01,370.0,370.02,7093.0,361.7335,361.7335,360.7487,360.7682,7093.0
2022-11-16 14:15:00,370.09,370.46,369.79,370.02,6726.0,360.8365,361.1972,360.544,360.7682,6726.0
2022-11-16 14:20:00,370.11,371.11,370.07,371.11,4200.0,360.856,361.831,360.817,361.831,4200.0
2022-11-16 14:25:00,371.01,371.34,370.75,371.05,6750.0,361.7335,362.0552,361.48,361.7725,6750.0
2022-11-16 14:30:00,371.07,371.07,370.02,370.25,5900.0,361.792,361.792,360.7682,360.9925,5900.0
2022-11-16 14:35:00,370.56,371.48,370.3,371.03,3200.0,361.2947,362.1917,361.0412,361.753,3200.0
2022-11-16 14:40:00,371.0,371.12,370.44,370.8,4379.0,361.7237,361.8407,361.1777,361.5287,4379.0
2022-11-16 14:45:00,370.83,370.83,370.38,370.66,2915.0,361.558,361.558,361.1192,361.3922,2915.0
2022-11-16 14:50:00,370.28,371.32,370.27,370.83,12520.0,361.0217,362.0357,361.012,361.558,12520.0
2022-11-16 14:55:00,370.88,371.28,370.83,371.28,5003.0,361.6067,361.9967,361.558,361.9967,5003.0
2022-11-16 15:00:00,371.27,371.51,370.48,370.48,12295.0,361.987,362.221,361.2167,361.2167,12295.0
2022-11-16 15:05:00,370.31,370.38,369.15,369.27,15451.0,361.051,361.1192,359.92,360.037,15451.0
2022-11-16 15:10:00,369.35,369.95,369.1,369.16,6823.0,360.115,360.7,359.8712,359.9297,6823.0
2022-11-16 15:15:00,369.18,369.45,368.07,368.21,16885.0,359.9492,360.2125,358.867,359.0035,16885.0
2022-11-16 15:20:00,368.31,368.75,367.6,367.63,16166.0,359.101,359.53,358.4087,358.438,16166.0
2022-11-16 15:25:00,367.66,368.43,367.57,368.0,16260.0,358.4672,359.218,358.3795,358.7987,16260.0
2022-11-16 15:30:00,368.11,368.96,368.04,368.43,26132.0,358.906,359.7347,358.8377,359.218,26132.0
2022-11-16 15:35:00,368.44,370.36,368.44,370.36,26722.0,359.2277,361.0997,359.2277,361.0997,26722.0
2022-11-16 15:40:00,370.35,371.24,369.65,371.24,32103.0,361.09,361.9577,360.4075,361.9577,32103.0
2022-11-16 15:45:00,371.18,371.18,370.46,370.88,15719.0,361.8992,361.8992,361.1972,361.6067,15719.0
2022-11-16 15:50:00,370.87,372.84,370.85,372.59,74004.0,361.597,363.5177,361.5775,363.274,74004.0
2022-11-16 15:55:00,372.44,372.44,370.35,370.41,71592.0,363.1277,363.1277,361.09,361.1485,71592.0
2022-11-17 09:30:00,361.77,366.56,360.01,364.31,24090.0,352.7245,357.3947,351.0085,355.201,24090.0
2022-11-17 09:35:00,365.04,366.97,365.04,366.31,4108.0,355.9127,357.7945,355.9127,357.151,4108.0
2022-11-17 09:40:00,365.43,368.18,365.09,368.08,5700.0,356.293,358.9742,355.9615,358.8767,5700.0
2022-11-17 09:45:00,368.51,371.41,367.68,371.2,13536.0,359.296,362.1235,358.4867,361.9187,13536.0
2022-11-17 09:50:00,371.23,371.23,368.08,368.08,3200.0,361.948,361.948,358.8767,358.8767,3200.0
2022-11-17 09:55:00,367.6,367.96,366.89,367.6,2544.0,358.4087,358.7597,357.7165,358.4087,2544.0
2022-11-17 10:00:00,367.69,368.49,367.37,368.4,8027.0,358.4965,359.2765,358.1845,359.1887,8027.0
2022-11-17 10:05:00,368.42,370.04,368.22,369.27,7758.0,359.2082,360.7877,359.0132,360.037,7758.0
2022-11-17 10:10:00,369.19,369.91,367.8,369.17,4763.0,359.959,360.661,358.6037,359.9395,4763.0
2022-11-17 10:15:00,369.26,372.15,369.26,372.15,6695.0,360.0272,362.845,360.0272,362.845,6695.0
2022-11-17 10:20:00,372.3,373.22,371.98,372.42,4819.0,362.9912,363.8882,362.6792,363.1082,4819.0
2022-11-17 10:25:00,372.42,373.44,372.03,373.44,3821.0,363.1082,364.1027,362.728,364.1027,3821.0
2022-11-17 10:30:00,373.32,373.32,371.42,371.42,3163.0,363.9857,363.9857,362.1332,362.1332,3163.0
2022-11-17 10:35:00,371.17,372.4,371.1,371.78,4759.0,361.8895,363.0887,361.8212,362.4842,4759.0
2022-11-17 10:40:00,371.7,372.86,371.7,372.5,4900.0,362.4062,363.5372,362.4062,363.1862,4900.0
2022-11-17 10:45:00,372.43,372.43,370.99,371.1,4525.0,363.118,363.118,361.714,361.8212,4525.0
2022-11-17 10:50:00,371.32,372.17,371.32,371.73,2907.0,362.0357,362.8645,362.0357,362.4355,2907.0
2022-11-17 10:55:00,372.26,372.26,370.27,370.35,2376.0,362.9522,362.9522,361.012,361.09,2376.0
2022-11-17 11:00:00,370.62,371.15,370.62,370.97,4458.0,361.3532,361.87,361.3532,361.6945,4458.0
2022-11-17 11:05:00,370.95,372.15,369.96,370.0,4011.0,361.675,362.845,360.7097,360.7487,4011.0
2022-11-17 11:10:00,369.83,370.41,369.59,370.41,6631.0,360.583,361.1485,360.349,361.1485,6631.0
2022-11-17 11:15:00,370.29,371.12,370.25,371.12,4361.0,361.0315,361.8407,360.9925,361.8407,4361.0
2022-11-17 11:20:00,370.96,371.35,370.19,371.35,1882.0,361.6847,362.065,360.934,362.065,1882.0
2022-11-17 11:25:00,371.48,372.76,371.48,371.94,5876.0,362.1917,363.4397,362.1917,362.6402,5876.0
2022-11-17 11:30:00,372.19,372.19,371.45,371.82,3098.0,362.884,362.884,362.1625,362.5232,3098.0
2022-11-17 11:35:00,371.85,372.07,371.62,371.99,2200.0,362.5525,362.767,362.3282,362.689,2200.0
2022-11-17 11:40:00,372.02,372.94,371.98,372.76,3748.0,362.7182,363.6152,362.6792,363.4397,3748.0
2022-11-17 11:45:00,372.68,372.81,371.76,371.76,1341.0,363.3617,363.4885,362.4647,362.4647,1341.0
2022-11-17 11:50:00,371.76,372.21,371.49,372.03,3498.0,362.4647,362.9035,362.2015,362.728,3498.0
2022-11-17 11:55:00,372.26,375.04,372.21,374.54,16951.0,362.9522,365.6627,362.9035,365.1752,16951.0
2022-11-17 12:00:00,374.66,374.83,373.68,373.69,7055.0,365.2922,365.458,364.3367,364.3465,7055.0
2022-11-17 12:05:00,373.36,373.68,372.66,373.51,14291.0,364.0247,364.3367,363.3422,364.171,14291.0
2022-11-17 12:10:00,373.44,373.87,372.83,372.83,6283.0,364.1027,364.522,363.508,363.508,6283.0
2022-11-17 12:15:00,372.51,372.76,372.05,372.16,3255.0,363.196,363.4397,362.7475,362.8547,3255.0
2022-11-17 12:20:00,372.11,372.34,371.88,371.91,3336.0,362.806,363.0302,362.5817,362.611,3336.0
2022-11-17 12:25:00,371.99,371.99,371.57,371.78,2713.0,362.689,362.689,362.2795,362.4842,2713.0
2022-11-17 12:30:00,371.69,371.69,371.27,371.27,1950.0,362.3965,362.3965,361.987,361.987,1950.0
2022-11-17 12:35:00,371.19,372.07,370.93,371.76,2600.0,361.909,362.767,361.6555,362.4647,2600.0
2022-11-17 12:40:00,372.14,372.3,371.81,372.03,4638.0,362.8352,362.9912,362.5135,362.728,4638.0
2022-11-17 12:45:00,371.98,372.3,371.96,372.1,2100.0,362.6792,362.9912,362.6597,362.7962,2100.0
2022-11-17 12:50:00,372.55,373.37,372.51,372.96,5110.0,363.235,364.0345,363.196,363.6347,5110.0
2022-11-17 12:55:00,373.09,373.77,373.03,373.77,2794.0,363.7615,364.4245,363.703,364.4245,2794.0
2022-11-17 13:00:00,374.15,374.28,373.95,374.04,2160.0,364.795,364.9217,364.6,364.6877,2160.0
2022-11-17 13:05:00,373.98,374.42,373.84,374.42,1776.0,364.6292,365.0582,364.4927,365.0582,1776.0
2022-11-17 13:10:00,374.31,375.28,374.3,375.02,2279.0,364.951,365.8967,364.9412,365.6432,2279.0
2022-11-17 13:15:00,375.25,375.67,375.07,375.64,1800.0,365.8675,366.277,365.692,366.2477,1800.0
2022-11-17 13:20:00,375.64,376.36,375.64,375.98,3000.0,366.2477,366.9497,366.2477,366.5792,3000.0
2022-11-17 13:25:00,376.25,376.25,375.33,375.33,4942.0,366.8425,366.8425,365.9455,365.9455,4942.0
2022-11-17 13:30:00,375.32,375.76,374.53,374.68,1356.0,365.9357,366.3647,365.1655,365.3117,1356.0
2022-11-17 13:35:00,375.2,375.51,375.12,375.47,1000.0,365.8187,366.121,365.7407,366.082,1000.0
2022-11-17 13:40:00,375.38,375.38,374.82,374.83,2306.0,365.9942,365.9942,365.4482,365.458,2306.0
2022-11-17 13:45:00,374.76,374.76,374.08,374.08,1900.0,365.3897,365.3897,364.7267,364.7267,1900.0
2022-11-17 13:50:00,374.1,374.4,374.07,374.4,5621.0,364.7462,365.0387,364.717,365.0387,5621.0
2022-11-17 13:55:00,374.4,375.39,374.23,375.37,3685.0,365.0387,366.004,364.873,365.9845,3685.0
2022-11-17 14:00:00,375.25,375.85,375.17,375.76,1956.0,365.8675,366.4525,365.7895,366.3647,1956.0
2022-11-17 14:05:00,375.76,375.88,374.56,374.79,7583.0,366.3647,366.4817,365.1947,365.419,7583.0
2022-11-17 14:10:00,374.72,374.99,374.49,374.77,5447.0,365.3507,365.614,365.1265,365.3995,5447.0
2022-11-17 14:15:00,374.85,374.95,374.69,374.88,6236.0,365.4775,365.575,365.3215,365.5067,6236.0
2022-11-17 14:20:00,374.81,374.82,374.16,374.55,2566.0,365.4385,365.4482,364.8047,365.185,2566.0
2022-11-17 14:25:00,374.5,374.96,374.28,374.82,2396.0,365.1362,365.5847,364.9217,365.4482,2396.0
2022-11-17 14:30:00,374.92,375.4,374.92,375.24,2999.0,365.5457,366.0137,365.5457,365.8577,2999.0
2022-11-17 14:35:00,375.38,375.38,374.56,375.12,9276.0,365.9942,365.9942,365.1947,365.7407,9276.0
2022-11-17 14:40:00,375.14,375.34,374.76,374.94,3567.0,365.7602,365.9552,365.3897,365.5652,3567.0
2022-11-17 14:45:00,374.76,375.42,374.4,375.2,4275.0,365.3897,366.0332,365.0387,365.8187,4275.0
2022-11-17 14:50:00,375.26,375.58,375.01,375.58,1896.0,365.8772,366.1892,365.6335,366.1892,1896.0
2022-11-17 14:55:00,375.46,375.57,374.77,374.89,2110.0,366.0722,366.1795,365.3995,365.5165,2110.0
2022-11-17 15:00:00,375.12,375.12,374.47,374.66,3507.0,365.7407,365.7407,365.107,365.2922,3507.0
2022-11-17 15:05:00,374.3,375.36,374.3,374.35,3385.0,364.9412,365.9747,364.9412,364.99,3385.0
2022-11-17 15:10:00,374.39,374.73,373.72,373.72,4017.0,365.029,365.3605,364.3757,364.3757,4017.0
2022-11-17 15:15:00,373.54,373.59,373.19,373.43,5089.0,364.2002,364.249,363.859,364.093,5089.0
2022-11-17 15:20:00,373.43,373.72,373.19,373.19,3370.0,364.093,364.3757,363.859,363.859,3370.0
2022-11-17 15:25:00,373.11,373.43,372.81,372.94,2400.0,363.781,364.093,363.4885,363.6152,2400.0
2022-11-17 15:30:00,372.89,374.14,372.89,374.14,5452.0,363.5665,364.7852,363.5665,364.7852,5452.0
2022-11-17 15:35:00,374.17,375.13,373.98,375.04,4471.0,364.8145,365.7505,364.6292,365.6627,4471.0
2022-11-17 15:40:00,375.25,375.48,375.07,375.19,8875.0,365.8675,366.0917,365.692,365.809,8875.0
2022-11-17 15:45:00,375.08,376.46,374.96,376.18,9900.0,365.7017,367.0472,365.5847,366.7742,9900.0
2022-11-17 15:50:00,376.02,376.13,375.01,375.04,18051.0,366.6182,366.7255,365.6335,365.6627,18051.0
2022-11-17 15:55:00,375.11,376.16,374.38,376.09,90223.0,365.731,366.7547,365.0192,366.6865,90223.0
2022-11-18 09:30:00,382.83,382.84,377.12,378.91,37290.0,373.2579,373.2677,367.6907,369.4359,37290.0
2022-11-18 09:35:00,378.4,378.94,376.59,377.2,4852.0,368.9387,369.4652,367.174,367.7687,4852.0
2022-11-18 09:40:00,377.39,377.42,376.35,377.0,6026.0,367.954,367.9832,366.94,367.5737,6026.0
2022-11-18 09:45:00,376.92,377.66,375.85,376.22,5399.0,367.4957,368.2172,366.4525,366.8132,5399.0
2022-11-18 09:50:00,375.8,377.36,375.7,377.02,5452.0,366.4037,367.9247,366.3062,367.5932,5452.0
2022-11-18 09:55:00,377.02,378.48,376.34,376.62,3700.0,367.5932,369.0167,366.9302,367.2032,3700.0
2022-11-18 10:00:00,376.02,376.71,372.45,372.86,4401.0,366.6182,367.291,363.1375,363.5372,4401.0
2022-11-18 10:05:00,372.93,373.29,371.79,373.27,7387.0,363.6055,363.9565,362.494,363.937,7387.0
2022-11-18 10:10:00,373.45,373.58,372.6,372.75,6770.0,364.1125,364.2392,363.2837,363.43,6770.0
2022-11-18 10:15:00,372.56,373.33,372.21,372.37,7112.0,363.2447,363.9955,362.9035,363.0595,7112.0
2022-11-18 10:20:00,372.3,373.92,372.3,373.29,5500.0,362.9912,364.5707,362.9912,363.9565,5500.0
2022-11-18 10:25:00,373.69,374.43,372.6,374.16,7906.0,364.3465,365.068,363.2837,364.8047,7906.0
2022-11-18 10:30:00,374.26,375.05,373.59,375.05,3247.0,364.9022,365.6725,364.249,365.6725,3247.0
2022-11-18 10:35:00,374.97,375.58,374.35,374.5,3986.0,365.5945,366.1892,364.99,365.1362,3986.0
2022-11-18 10:40:00,374.58,375.77,374.43,374.76,14240.0,365.2142,366.3745,365.068,365.3897,14240.0
2022-11-18 10:45:00,374.71,375.14,373.76,375.14,14738.0,365.341,365.7602,364.4147,365.7602,14738.0
2022-11-18 10:50:00,375.31,375.75,375.06,375.67,3032.0,365.926,366.355,365.6822,366.277,3032.0
2022-11-18 10:55:00,375.42,375.42,372.22,372.98,3667.0,366.0332,366.0332,362.9132,363.6542,3667.0
2022-11-18 11:00:00,373.26,373.33,372.32,372.32,2320.0,363.9272,363.9955,363.0107,363.0107,2320.0
2022-11-18 11:05:00,372.31,373.43,372.31,373.32,2152.0,363.001,364.093,363.001,363.9857,2152.0
2022-11-18 11:10:00,373.3,373.94,373.3,373.94,1900.0,363.9662,364.5902,363.9662,364.5902,1900.0
2022-11-18 11:15:00,373.85,375.09,373.64,375.09,3860.0,364.5025,365.7115,364.2977,365.7115,3860.0
2022-11-18 11:20:00,374.98,375.21,374.05,374.99,3550.0,365.6042,365.8285,364.6975,365.614,3550.0
2022-11-18 11:25:00,374.74,375.2,374.26,374.64,4193.0,365.3702,365.8187,364.9022,365.2727,4193.0
2022-11-18 11:30:00,374.49,375.35,374.35,375.15,2993.0,365.1265,365.965,364.99,365.77,2993.0
2022-11-18 11:35:00,374.7,374.87,373.8,374.12,3844.0,365.3312,365.497,364.4537,364.7657,3844.0
2022-11-18 11:40:00,374.35,374.8,373.93,374.8,4552.0,364.99,365.4287,364.5805,365.4287,4552.0
2022-11-18 11:45:00,374.82,375.29,374.35,374.36,2611.0,365.4482,365.9065,364.99,364.9997,2611.0
2022-11-18 11:50:00,374.44,375.22,374.39,375.2,3311.0,365.0777,365.8382,365.029,365.8187,3311.0
2022-11-18 11:55:00,375.2,375.71,375.0,375.26,3425.0,365.8187,366.316,365.6237,365.8772,3425.0
2022-11-18 12:00:00,375.34,375.65,375.11,375.51,3705.0,365.9552,366.2575,365.731,366.121,3705.0
2022-11-18 12:05:00,375.44,375.47,373.91,374.64,4380.0,366.0527,366.082,364.561,365.2727,4380.0
2022-11-18 12:10:00,374.78,374.82,374.15,374.15,1854.0,365.4092,365.4482,364.795,364.795,1854.0
2022-11-18 12:15:00,374.14,374.15,372.85,373.18,11076.0,364.7852,364.795,363.5275,363.8492,11076.0
2022-11-18 12:20:00,372.8,373.07,372.56,372.57,2525.0,363.4787,363.742,363.2447,363.2545,2525.0
2022-11-18 12:25:00,372.54,374.3,372.31,374.16,5883.0,363.2252,364.9412,363.001,364.8047,5883.0
2022-11-18 12:30:00,374.16,374.3,373.64,374.3,3346.0,364.8047,364.9412,364.2977,364.9412,3346.0
2022-11-18 12:35:00,374.34,375.39,374.19,375.39,8710.0,364.9802,366.004,364.834,366.004,8710.0
2022-11-18 12:40:00,375.57,375.7,374.58,374.78,6995.0,366.1795,366.3062,365.2142,365.4092,6995.0
2022-11-18 12:45:00,374.71,375.21,374.09,375.14,3380.0,365.341,365.8285,364.7365,365.7602,3380.0
2022-11-18 12:50:00,375.14,375.33,374.72,374.93,10522.0,365.7602,365.9455,365.3507,365.5555,10522.0
2022-11-18 12:55:00,374.98,375.53,374.55,375.18,3955.0,365.6042,366.1405,365.185,365.7992,3955.0
2022-11-18 13:00:00,375.03,376.03,375.01,376.0,10188.0,365.653,366.628,365.6335,366.5987,10188.0
2022-11-18 13:05:00,375.86,377.2,375.85,377.09,19386.0,366.4622,367.7687,366.4525,367.6615,19386.0
2022-11-18 13:10:00,377.13,377.22,376.5,376.52,7077.0,367.7005,367.7882,367.0862,367.1057,7077.0
2022-11-18 13:15:00,376.74,376.74,375.89,376.3,3000.0,367.3202,367.3202,366.4915,366.8912,3000.0
2022-11-18 13:20:00,376.36,376.48,375.61,376.48,3261.0,366.9497,367.0667,366.2185,367.0667,3261.0
2022-11-18 13:25:00,376.83,377.22,376.41,377.22,2625.0,367.408,367.7882,366.9985,367.7882,2625.0
2022-11-18 13:30:00,377.6,377.98,377.03,377.2,4285.0,368.1587,368.5292,367.603,367.7687,4285.0
2022-11-18 13:35:00,377.11,377.11,376.39,376.42,1919.0,367.681,367.681,366.979,367.0082,1919.0
2022-11-18 13:40:00,376.68,376.68,376.1,376.25,6117.0,367.2617,367.2617,366.6962,366.8425,6117.0
2022-11-18 13:45:00,376.25,377.41,375.99,377.22,7781.0,366.8425,367.9735,366.589,367.7882,7781.0
2022-11-18 13:50:00,377.28,378.07,377.04,377.41,10587.0,367.8467,368.6169,367.6127,367.9735,10587.0
2022-11-18 13:55:00,377.4,378.08,377.33,377.78,2465.0,367.9637,368.6267,367.8955,368.3342,2465.0
2022-11-18 14:00:00,377.98,378.09,377.44,378.04,3100.0,368.5292,368.6364,368.0027,368.5877,3100.0
2022-11-18 14:05:00,377.92,378.31,377.62,377.62,2400.0,368.4707,368.8509,368.1782,368.1782,2400.0
2022-11-18 14:10:00,377.79,377.96,377.58,377.8,2700.0,368.3439,368.5097,368.1392,368.3537,2700.0
2022-11-18 14:15:00,377.99,378.53,377.67,377.67,2500.0,368.5389,369.0654,368.227,368.227,2500.0
2022-11-18 14:20:00,377.62,377.93,377.45,377.54,1400.0,368.1782,368.4804,368.0125,368.1002,1400.0
2022-11-18 14:25:00,377.45,377.45,376.53,376.56,4017.0,368.0125,368.0125,367.1155,367.1447,4017.0
2022-11-18 14:30:00,376.66,376.97,376.18,376.47,3156.0,367.2422,367.5445,366.7742,367.057,3156.0
2022-11-18 14:35:00,376.55,376.55,375.82,376.38,3936.0,367.135,367.135,366.4232,366.9692,3936.0
2022-11-18 14:40:00,376.86,377.14,376.52,376.52,1966.0,367.4372,367.7102,367.1057,367.1057,1966.0
2022-11-18 14:45:00,376.53,376.71,376.09,376.09,1800.0,367.1155,367.291,366.6865,366.6865,1800.0
2022-11-18 14:50:00,376.23,376.75,376.14,376.73,3500.0,366.823,367.33,366.7352,367.3105,3500.0
2022-11-18 14:55:00,376.53,376.89,376.52,376.89,2000.0,367.1155,367.4665,367.1057,367.4665,2000.0
2022-11-18 15:00:00,377.03,377.79,376.96,377.6,3269.0,367.603,368.3439,367.5347,368.1587,3269.0
2022-11-18 15:05:00,377.56,378.14,377.55,378.02,2751.0,368.1197,368.6852,368.11,368.5682,2751.0
2022-11-18 15:10:00,377.99,378.4,377.57,377.57,5465.0,368.5389,368.9387,368.1295,368.1295,5465.0
2022-11-18 15:15:00,377.53,377.62,377.06,377.29,2915.0,368.0905,368.1782,367.6322,367.8565,2915.0
2022-11-18 15:20:00,377.05,377.05,376.0,376.27,2600.0,367.6225,367.6225,366.5987,366.862,2600.0
2022-11-18 15:25:00,376.32,377.18,376.32,377.14,2575.0,366.9107,367.7492,366.9107,367.7102,2575.0
2022-11-18 15:30:00,377.34,377.38,376.87,376.87,3720.0,367.9052,367.9442,367.447,367.447,3720.0
2022-11-18 15:35:00,376.81,377.98,376.76,377.92,9336.0,367.3885,368.5292,367.3397,368.4707,9336.0
2022-11-18 15:40:00,377.86,377.89,377.23,377.4,4818.0,368.4122,368.4414,367.798,367.9637,4818.0
2022-11-18 15:45:00,377.35,377.47,376.82,376.94,22238.0,367.915,368.032,367.3982,367.5152,22238.0
2022-11-18 15:50:00,377.03,377.37,375.25,375.34,14020.0,367.603,367.9345,365.8675,365.9552,14020.0
2022-11-18 15:55:00,375.28,376.97,375.07,376.08,69251.0,365.8967,367.5445,365.692,366.6767,69251.0
2022-11-21 09:30:00,371.62,373.46,370.86,371.02,16831.0,362.3282,364.1222,361.5872,361.7432,16831.0
2022-11-21 09:35:00,370.78,372.16,370.78,371.29,6401.0,361.5092,362.8547,361.5092,362.0065,6401.0
2022-11-21 09:40:00,371.87,372.85,371.55,371.75,7091.0,362.572,363.5275,362.26,362.455,7091.0
2022-11-21 09:45:00,371.57,374.75,371.55,374.74,9397.0,362.2795,365.38,362.26,365.3702,9397.0
2022-11-21 09:50:00,374.64,375.15,374.3,374.64,7469.0,365.2727,365.77,364.9412,365.2727,7469.0
2022-11-21 09:55:00,374.72,374.72,373.24,373.55,10814.0,365.3507,365.3507,363.9077,364.21,10814.0
2022-11-21 10:00:00,374.0,374.41,372.9,373.36,5135.0,364.6487,365.0485,363.5762,364.0247,5135.0
2022-11-21 10:05:00,373.13,373.62,372.22,373.17,4675.0,363.8005,364.2782,362.9132,363.8395,4675.0
2022-11-21 10:10:00,373.13,373.7,373.0,373.1,6087.0,363.8005,364.3562,363.6737,363.7712,6087.0
2022-11-21 10:15:00,373.06,373.42,372.69,373.25,10843.0,363.7322,364.0832,363.3715,363.9175,10843.0
2022-11-21 10:20:00,373.32,373.32,371.64,372.87,14065.0,363.9857,363.9857,362.3477,363.547,14065.0
2022-11-21 10:25:00,373.22,373.28,372.39,373.09,4760.0,363.8882,363.9467,363.079,363.7615,4760.0
2022-11-21 10:30:00,373.2,373.38,372.96,373.1,7380.0,363.8687,364.0442,363.6347,363.7712,7380.0
2022-11-21 10:35:00,373.21,373.89,373.21,373.55,5106.0,363.8785,364.5415,363.8785,364.21,5106.0
2022-11-21 10:40:00,373.59,374.16,373.08,373.41,8523.0,364.249,364.8047,363.7517,364.0735,8523.0
2022-11-21 10:45:00,373.36,373.43,372.36,372.98,17538.0,364.0247,364.093,363.0497,363.6542,17538.0
2022-11-21 10:50:00,372.81,373.77,372.73,373.68,10870.0,363.4885,364.4245,363.4105,364.3367,10870.0
2022-11-21 10:55:00,373.87,374.36,373.45,374.17,6894.0,364.522,364.9997,364.1125,364.8145,6894.0
2022-11-21 11:00:00,373.98,374.42,373.68,373.91,7932.0,364.6292,365.0582,364.3367,364.561,7932.0
2022-11-21 11:05:00,374.06,374.34,373.67,373.98,3579.0,364.7072,364.9802,364.327,364.6292,3579.0
2022-11-21 11:10:00,373.98,374.97,373.65,374.43,6980.0,364.6292,365.5945,364.3075,365.068,6980.0
2022-11-21 11:15:00,374.5,374.67,374.2,374.55,2000.0,365.1362,365.302,364.8437,365.185,2000.0
2022-11-21 11:20:00,374.61,374.8,373.87,374.47,4919.0,365.2435,365.4287,364.522,365.107,4919.0
2022-11-21 11:25:00,374.66,374.66,373.29,373.56,6079.0,365.2922,365.2922,363.9565,364.2197,6079.0
2022-11-21 11:30:00,373.75,373.89,372.85,372.86,3314.0,364.405,364.5415,363.5275,363.5372,3314.0
2022-11-21 11:35:00,372.97,373.5,372.97,373.15,12209.0,363.6445,364.1612,363.6445,363.82,12209.0
2022-11-21 11:40:00,373.34,373.79,372.89,372.9,2533.0,364.0052,364.444,363.5665,363.5762,2533.0
2022-11-21 11:45:00,372.79,373.41,372.69,373.4,2942.0,363.469,364.0735,363.3715,364.0637,2942.0
2022-11-21 11:50:00,373.4,373.96,373.35,373.85,2500.0,364.0637,364.6097,364.015,364.5025,2500.0
2022-11-21 11:55:00,373.68,373.68,372.1,372.59,3521.0,364.3367,364.3367,362.7962,363.274,3521.0
2022-11-21 12:00:00,372.7,373.68,372.7,373.4,3311.0,363.3812,364.3367,363.3812,364.0637,3311.0
2022-11-21 12:05:00,373.56,374.29,373.37,374.29,3488.0,364.2197,364.9315,364.0345,364.9315,3488.0
2022-11-21 12:10:00,374.29,374.94,374.2,374.68,5223.0,364.9315,365.5652,364.8437,365.3117,5223.0
2022-11-21 12:15:00,374.61,374.75,374.41,374.65,4100.0,365.2435,365.38,365.0485,365.2825,4100.0
2022-11-21 12:20:00,374.4,374.42,373.93,374.05,1800.0,365.0387,365.0582,364.5805,364.6975,1800.0
2022-11-21 12:25:00,374.2,374.35,373.82,373.93,2038.0,364.8437,364.99,364.4732,364.5805,2038.0
2022-11-21 12:30:00,373.87,374.6,373.79,374.3,3112.0,364.522,365.2337,364.444,364.9412,3112.0
2022-11-21 12:35:00,374.43,374.99,374.27,374.52,5222.0,365.068,365.614,364.912,365.1557,5222.0
2022-11-21 12:40:00,374.59,374.74,374.09,374.48,5735.0,365.224,365.3702,364.7365,365.1167,5735.0
2022-11-21 12:45:00,374.61,374.77,374.45,374.45,3800.0,365.2435,365.3995,365.0875,365.0875,3800.0
2022-11-21 12:50:00,374.34,374.34,373.63,374.15,8086.0,364.9802,364.9802,364.288,364.795,8086.0
2022-11-21 12:55:00,374.1,374.11,373.57,373.85,4000.0,364.7462,364.756,364.2295,364.5025,4000.0
2022-11-21 13:00:00,374.08,374.47,373.89,374.36,4701.0,364.7267,365.107,364.5415,364.9997,4701.0
2022-11-21 13:05:00,374.44,375.15,374.25,374.84,4701.0,365.0777,365.77,364.8925,365.4677,4701.0
2022-11-21 13:10:00,375.01,376.06,374.82,375.95,5819.0,365.6335,366.6572,365.4482,366.55,5819.0
2022-11-21 13:15:00,376.18,376.35,375.63,375.83,2729.0,366.7742,366.94,366.238,366.433,2729.0
2022-11-21 13:20:00,375.92,376.08,375.11,375.35,3478.0,366.5207,366.6767,365.731,365.965,3478.0
2022-11-21 13:25:00,375.32,375.35,375.07,375.33,4900.0,365.9357,365.965,365.692,365.9455,4900.0
2022-11-21 13:30:00,375.55,375.55,374.97,375.27,2800.0,366.16,366.16,365.5945,365.887,2800.0
2022-11-21 13:35:00,375.46,376.24,375.17,376.24,4000.0,366.0722,366.8327,365.7895,366.8327,4000.0
2022-11-21 13:40:00,375.98,375.98,375.04,375.59,2308.0,366.5792,366.5792,365.6627,366.199,2308.0
2022-11-21 13:45:00,375.81,375.81,375.02,375.02,4000.0,366.4135,366.4135,365.6432,365.6432,4000.0
2022-11-21 13:50:00,375.15,375.55,374.94,375.02,3410.0,365.77,366.16,365.5652,365.6432,3410.0
2022-11-21 13:55:00,375.06,375.24,374.96,375.02,2168.0,365.6822,365.8577,365.5847,365.6432,2168.0
2022-11-21 14:00:00,375.09,375.31,374.84,374.84,3674.0,365.7115,365.926,365.4677,365.4677,3674.0
2022-11-21 14:05:00,374.8,375.07,374.73,374.73,2300.0,365.4287,365.692,365.3605,365.3605,2300.0
2022-11-21 14:10:00,374.82,374.82,374.22,374.38,2054.0,365.4482,365.4482,364.8632,365.0192,2054.0
2022-11-21 14:15:00,374.38,374.66,374.34,374.58,2400.0,365.0192,365.2922,364.9802,365.2142,2400.0
2022-11-21 14:20:00,374.44,374.44,373.19,373.38,2506.0,365.0777,365.0777,363.859,364.0442,2506.0
2022-11-21 14:25:00,373.26,373.52,373.19,373.19,3000.0,363.9272,364.1807,363.859,363.859,3000.0
2022-11-21 14:30:00,373.16,373.5,373.1,373.22,3384.0,363.8297,364.1612,363.7712,363.8882,3384.0
2022-11-21 14:35:00,373.07,373.07,372.63,372.87,3387.0,363.742,363.742,363.313,363.547,3387.0
2022-11-21 14:40:00,372.84,372.98,372.68,372.84,2100.0,363.5177,363.6542,363.3617,363.5177,2100.0
2022-11-21 14:45:00,372.77,372.77,372.34,372.71,3931.0,363.4495,363.4495,363.0302,363.391,3931.0
2022-11-21 14:50:00,372.76,373.08,372.72,372.98,1474.0,363.4397,363.7517,363.4007,363.6542,1474.0
2022-11-21 14:55:00,373.14,373.2,372.47,372.47,4362.0,363.8102,363.8687,363.157,363.157,4362.0
2022-11-21 15:00:00,372.58,373.51,372.54,373.44,3730.0,363.2642,364.171,363.2252,364.1027,3730.0
2022-11-21 15:05:00,373.64,373.82,373.03,373.11,3288.0,364.2977,364.4732,363.703,363.781,3288.0
2022-11-21 15:10:00,373.01,373.02,372.51,372.75,4300.0,363.6835,363.6932,363.196,363.43,4300.0
2022-11-21 15:15:00,372.75,373.35,372.75,373.33,4860.0,363.43,364.015,363.43,363.9955,4860.0
2022-11-21 15:20:00,373.29,373.44,372.02,372.26,7800.0,363.9565,364.1027,362.7182,362.9522,7800.0
2022-11-21 15:25:00,372.13,372.22,371.82,372.18,8790.0,362.8255,362.9132,362.5232,362.8742,8790.0
2022-11-21 15:30:00,372.15,372.88,372.15,372.49,11573.0,362.845,363.5567,362.845,363.1765,11573.0
2022-11-21 15:35:00,372.58,373.0,372.46,372.63,13803.0,363.2642,363.6737,363.1472,363.313,13803.0
2022-11-21 15:40:00,372.72,372.76,372.11,372.54,11746.0,363.4007,363.4397,362.806,363.2252,11746.0
2022-11-21 15:45:00,372.61,373.73,372.53,373.61,12539.0,363.2935,364.3855,363.2155,364.2685,12539.0
2022-11-21 15:50:00,373.63,374.29,373.34,373.34,39033.0,364.288,364.9315,364.0052,364.0052,39033.0
2022-11-21 15:55:00,373.42,373.42,371.85,372.11,56306.0,364.0832,364.0832,362.5525,362.806,56306.0
2022-11-22 09:30:00,376.63,376.63,372.03,372.62,16159.0,367.213,367.213,362.728,363.3032,16159.0
2022-11-22 09:35:00,373.06,374.08,372.65,372.86,3724.0,363.7322,364.7267,363.3325,363.5372,3724.0
2022-11-22 09:40:00,373.12,374.49,372.32,374.47,3700.0,363.7907,365.1265,363.0107,365.107,3700.0
2022-11-22 09:45:00,374.1,374.1,371.76,372.46,10469.0,364.7462,364.7462,362.4647,363.1472,10469.0
2022-11-22 09:50:00,372.03,372.4,370.28,370.3,13590.0,362.728,363.0887,361.0217,361.0412,13590.0
2022-11-22 09:55:00,370.29,370.56,369.79,370.5,9513.0,361.0315,361.2947,360.544,361.2362,9513.0
2022-11-22 10:00:00,370.45,370.89,369.61,369.99,13022.0,361.1875,361.6165,360.3685,360.739,13022.0
2022-11-22 10:05:00,370.21,371.12,369.34,369.34,6990.0,360.9535,361.8407,360.1052,360.1052,6990.0
2022-11-22 10:10:00,369.11,370.15,369.0,370.03,5308.0,359.881,360.895,359.7737,360.778,5308.0
2022-11-22 10:15:00,370.21,370.56,370.0,370.36,9934.0,360.9535,361.2947,360.7487,361.0997,9934.0
2022-11-22 10:20:00,370.5,370.96,370.2,370.37,16091.0,361.2362,361.6847,360.9437,361.1095,16091.0
2022-11-22 10:25:00,370.35,371.55,370.35,370.97,6212.0,361.09,362.26,361.09,361.6945,6212.0
2022-11-22 10:30:00,371.02,371.61,370.64,371.26,2200.0,361.7432,362.3185,361.3727,361.9772,2200.0
2022-11-22 10:35:00,371.41,372.83,371.41,372.63,3900.0,362.1235,363.508,362.1235,363.313,3900.0
2022-11-22 10:40:00,372.9,374.16,372.35,373.87,1800.0,363.5762,364.8047,363.04,364.522,1800.0
2022-11-22 10:45:00,373.7,375.31,372.9,375.31,6699.0,364.3562,365.926,363.5762,365.926,6699.0
2022-11-22 10:50:00,375.54,375.86,375.22,375.41,2900.0,366.1502,366.4622,365.8382,366.0235,2900.0
2022-11-22 10:55:00,375.2,375.59,374.61,375.54,4500.0,365.8187,366.199,365.2435,366.1502,4500.0
2022-11-22 11:00:00,375.65,375.69,375.08,375.24,3210.0,366.2575,366.2965,365.7017,365.8577,3210.0
2022-11-22 11:05:00,375.28,375.28,374.44,375.07,5388.0,365.8967,365.8967,365.0777,365.692,5388.0
2022-11-22 11:10:00,375.1,375.39,374.51,374.67,2400.0,365.7212,366.004,365.146,365.302,2400.0
2022-11-22 11:15:00,374.59,375.41,374.12,375.36,4817.0,365.224,366.0235,364.7657,365.9747,4817.0
2022-11-22 11:20:00,375.33,375.91,375.22,375.39,2843.0,365.9455,366.511,365.8382,366.004,2843.0
2022-11-22 11:25:00,375.36,375.85,375.36,375.53,1943.0,365.9747,366.4525,365.9747,366.1405,1943.0
2022-11-22 11:30:00,375.74,376.0,375.33,375.45,2400.0,366.3452,366.5987,365.9455,366.0625,2400.0
2022-11-22 11:35:00,375.25,376.22,374.71,376.22,3765.0,365.8675,366.8132,365.341,366.8132,3765.0
2022-11-22 11:40:00,376.27,376.51,375.75,375.75,1773.0,366.862,367.096,366.355,366.355,1773.0
2022-11-22 11:45:00,375.79,375.79,375.48,375.71,1650.0,366.394,366.394,366.0917,366.316,1650.0
2022-11-22 11:50:00,375.88,376.05,375.36,375.64,2550.0,366.4817,366.6475,365.9747,366.2477,2550.0
2022-11-22 11:55:00,375.49,376.55,375.49,376.43,3219.0,366.1015,367.135,366.1015,367.018,3219.0
2022-11-22 12:00:00,376.35,376.45,375.93,376.39,3166.0,366.94,367.0375,366.5305,366.979,3166.0
2022-11-22 12:05:00,376.25,376.39,375.89,376.15,5213.0,366.8425,366.979,366.4915,366.745,5213.0
2022-11-22 12:10:00,376.28,376.48,376.15,376.15,3686.0,366.8717,367.0667,366.745,366.745,3686.0
2022-11-22 12:15:00,376.01,376.51,375.99,376.23,2635.0,366.6085,367.096,366.589,366.823,2635.0
2022-11-22 12:20:00,376.21,376.43,375.79,376.16,3467.0,366.8035,367.018,366.394,366.7547,3467.0
2022-11-22 12:25:00,376.14,376.17,375.89,375.89,3630.0,366.7352,366.7645,366.4915,366.4915,3630.0
2022-11-22 12:30:00,376.0,376.11,375.09,375.09,5156.0,366.5987,366.706,365.7115,365.7115,5156.0
2022-11-22 12:35:00,375.18,375.46,375.12,375.36,3826.0,365.7992,366.0722,365.7407,365.9747,3826.0
2022-11-22 12:40:00,375.5,375.5,374.48,375.12,15253.0,366.1112,366.1112,365.1167,365.7407,15253.0
2022-11-22 12:45:00,375.17,375.58,375.0,375.54,4729.0,365.7895,366.1892,365.6237,366.1502,4729.0
2022-11-22 12:50:00,375.39,375.45,374.6,374.66,4820.0,366.004,366.0625,365.2337,365.2922,4820.0
2022-11-22 12:55:00,374.63,374.9,374.61,374.63,2780.0,365.263,365.5262,365.2435,365.263,2780.0
2022-11-22 13:00:00,374.72,376.09,374.72,375.48,41019.0,365.3507,366.6865,365.3507,366.0917,41019.0
2022-11-22 13:05:00,375.49,376.69,375.47,376.26,40077.0,366.1015,367.2715,366.082,366.8522,40077.0
2022-11-22 13:10:00,376.28,376.32,376.04,376.23,4335.0,366.8717,366.9107,366.6377,366.823,4335.0
2022-11-22 13:15:00,376.7,376.9,376.46,376.78,2521.0,367.2812,367.4762,367.0472,367.3592,2521.0
2022-11-22 13:20:00,376.77,376.92,376.32,376.87,3000.0,367.3495,367.4957,366.9107,367.447,3000.0
2022-11-22 13:25:00,376.56,376.7,376.32,376.38,2850.0,367.1447,367.2812,366.9107,366.9692,2850.0
2022-11-22 13:30:00,376.38,377.36,376.25,377.12,4181.0,366.9692,367.9247,366.8425,367.6907,4181.0
2022-11-22 13:35:00,377.15,377.35,376.46,376.46,4806.0,367.72,367.915,367.0472,367.0472,4806.0
2022-11-22 13:40:00,376.94,377.01,376.58,376.59,2034.0,367.5152,367.5835,367.1642,367.174,2034.0
2022-11-22 13:45:00,376.73,377.26,376.73,377.25,1700.0,367.3105,367.8272,367.3105,367.8175,1700.0
2022-11-22 13:50:00,377.34,377.63,377.34,377.63,1800.0,367.9052,368.188,367.9052,368.188,1800.0
2022-11-22 13:55:00,377.35,377.84,377.32,377.77,2429.0,367.915,368.3927,367.8857,368.3244,2429.0
2022-11-22 14:00:00,377.81,377.82,377.21,377.41,3200.0,368.3634,368.3732,367.7785,367.9735,3200.0
2022-11-22 14:05:00,377.48,377.67,377.17,377.62,2800.0,368.0417,368.227,367.7395,368.1782,2800.0
2022-11-22 14:10:00,377.79,378.36,377.79,378.21,5800.0,368.3439,368.8997,368.3439,368.7534,5800.0
2022-11-22 14:15:00,378.1,378.58,378.1,378.58,5169.0,368.6462,369.1142,368.6462,369.1142,5169.0
2022-11-22 14:20:00,378.71,379.35,378.71,379.24,2950.0,369.2409,369.8649,369.2409,369.7577,2950.0
2022-11-22 14:25:00,379.25,379.25,378.89,378.97,4619.0,369.7674,369.7674,369.4164,369.4944,4619.0
2022-11-22 14:30:00,378.89,378.96,378.48,378.64,2300.0,369.4164,369.4847,369.0167,369.1727,2300.0
2022-11-22 14:35:00,378.61,379.47,378.61,379.22,3861.0,369.1434,369.9819,369.1434,369.7382,3861.0
2022-11-22 14:40:00,379.32,379.68,379.04,379.1,6100.0,369.8357,370.1867,369.5627,369.6212,6100.0
2022-11-22 14:45:00,379.21,379.53,379.04,379.43,5144.0,369.7284,370.0404,369.5627,369.9429,5144.0
2022-11-22 14:50:00,379.67,380.14,379.53,379.88,9931.0,370.1769,370.6352,370.0404,370.3817,9931.0
2022-11-22 14:55:00,379.98,380.1,379.84,379.92,6600.0,370.4792,370.5962,370.3427,370.4207,6600.0
2022-11-22 15:00:00,379.88,380.9,379.87,380.77,7547.0,370.3817,371.3762,370.3719,371.2494,7547.0
2022-11-22 15:05:00,380.67,380.95,380.66,380.88,6250.0,371.1519,371.4249,371.1422,371.3567,6250.0
2022-11-22 15:10:00,380.92,380.99,380.6,380.75,7700.0,371.3957,371.4639,371.0837,371.2299,7700.0
2022-11-22 15:15:00,380.72,380.84,380.55,380.68,3508.0,371.2007,371.3177,371.0349,371.1617,3508.0
2022-11-22 15:20:00,380.57,380.95,380.57,380.77,9064.0,371.0544,371.4249,371.0544,371.2494,9064.0
2022-11-22 15:25:00,380.78,380.93,380.58,380.64,7950.0,371.2592,371.4054,371.0642,371.1227,7950.0
2022-11-22 15:30:00,380.53,381.07,380.32,381.07,6800.0,371.0154,371.5419,370.8107,371.5419,6800.0
2022-11-22 15:35:00,381.11,381.22,380.75,381.02,9800.0,371.5809,371.6882,371.2299,371.4932,9800.0
2022-11-22 15:40:00,381.01,381.18,380.89,380.89,12343.0,371.4834,371.6492,371.3664,371.3664,12343.0
2022-11-22 15:45:00,380.87,381.24,380.87,381.15,16590.0,371.3469,371.7077,371.3469,371.6199,16590.0
2022-11-22 15:50:00,381.18,381.89,380.8,381.73,67961.0,371.6492,372.3414,371.2787,372.1854,67961.0
2022-11-22 15:55:00,381.64,383.13,381.64,382.19,99596.0,372.0977,373.5504,372.0977,372.6339,99596.0
2022-11-23 09:30:00,380.5,383.56,380.1,383.56,10366.0,370.9862,373.9697,370.5962,373.9697,10366.0
2022-11-23 09:35:00,383.53,385.55,383.1,385.55,9463.0,373.9404,375.9099,373.5212,375.9099,9463.0
2022-11-23 09:40:00,385.94,386.22,384.8,384.87,3494.0,376.2902,376.5632,375.1787,375.2469,3494.0
2022-11-23 09:45:00,385.42,388.0,385.29,387.89,7789.0,375.7832,378.2987,375.6564,378.1914,7789.0
2022-11-23 09:50:00,388.22,388.87,388.1,388.59,8825.0,378.5132,379.1469,378.3962,378.8739,8825.0
2022-11-23 09:55:00,388.59,388.65,387.25,387.81,4568.0,378.8739,378.9324,377.5674,378.1134,4568.0
2022-11-23 10:00:00,387.75,387.95,386.88,387.32,18204.0,378.0549,378.2499,377.2067,377.6357,18204.0
2022-11-23 10:05:00,387.28,388.65,387.28,388.38,5686.0,377.5967,378.9324,377.5967,378.6692,5686.0
2022-11-23 10:10:00,388.35,388.84,387.9,388.63,9729.0,378.6399,379.1177,378.2012,378.9129,9729.0
2022-11-23 10:15:00,388.66,388.74,387.56,387.75,7487.0,378.9422,379.0202,377.8697,378.0549,7487.0
2022-11-23 10:20:00,387.39,387.87,387.39,387.87,2695.0,377.7039,378.1719,377.7039,378.1719,2695.0
2022-11-23 10:25:00,387.85,388.01,387.31,387.58,5695.0,378.1524,378.3084,377.6259,377.8892,5695.0
2022-11-23 10:30:00,387.58,388.2,387.57,388.18,3478.0,377.8892,378.4937,377.8794,378.4742,3478.0
2022-11-23 10:35:00,388.1,388.22,387.18,387.37,5911.0,378.3962,378.5132,377.4992,377.6844,5911.0
2022-11-23 10:40:00,387.11,387.8,386.43,387.24,5682.0,377.4309,378.1037,376.7679,377.5577,5682.0
2022-11-23 10:45:00,387.13,387.42,387.0,387.42,879.0,377.4504,377.7332,377.3237,377.7332,879.0
2022-11-23 10:50:00,387.31,387.52,386.76,386.84,4579.0,377.6259,377.8307,377.0897,377.1677,4579.0
2022-11-23 10:55:00,386.69,388.0,386.69,387.8,17301.0,377.0214,378.2987,377.0214,378.1037,17301.0
2022-11-23 11:00:00,387.66,388.48,387.6,387.79,5872.0,377.9672,378.7667,377.9087,378.0939,5872.0
2022-11-23 11:05:00,387.87,388.39,387.71,388.19,4310.0,378.1719,378.6789,378.0159,378.4839,4310.0
2022-11-23 11:10:00,388.26,388.67,387.98,388.03,5183.0,378.5522,378.9519,378.2792,378.3279,5183.0
2022-11-23 11:15:00,388.0,388.21,387.15,387.44,7784.0,378.2987,378.5034,377.4699,377.7527,7784.0
2022-11-23 11:20:00,387.47,388.35,387.44,388.05,4917.0,377.7819,378.6399,377.7527,378.3474,4917.0
2022-11-23 11:25:00,388.14,388.38,387.01,387.93,5399.0,378.4352,378.6692,377.3334,378.2304,5399.0
2022-11-23 11:30:00,387.94,388.09,387.56,387.64,3608.0,378.2402,378.3864,377.8697,377.9477,3608.0
2022-11-23 11:35:00,387.72,388.54,387.72,388.54,3692.0,378.0257,378.8252,378.0257,378.8252,3692.0
2022-11-23 11:40:00,388.42,388.78,388.38,388.57,2650.0,378.7082,379.0592,378.6692,378.8544,2650.0
2022-11-23 11:45:00,388.45,388.47,386.63,386.63,3300.0,378.7374,378.7569,376.9629,376.9629,3300.0
2022-11-23 11:50:00,386.67,387.15,386.05,386.15,4628.0,377.0019,377.4699,376.3974,376.4949,4628.0
2022-11-23 11:55:00,385.49,385.49,384.45,385.18,7111.0,375.8514,375.8514,374.8374,375.5492,7111.0
2022-11-23 12:00:00,385.33,386.06,385.33,386.06,2179.0,375.6954,376.4072,375.6954,376.4072,2179.0
2022-11-23 12:05:00,386.14,386.57,386.14,386.55,4276.0,376.4852,376.9044,376.4852,376.8849,4276.0
2022-11-23 12:10:00,386.42,386.42,385.55,385.75,4443.0,376.7582,376.7582,375.9099,376.1049,4443.0
2022-11-23 12:15:00,385.75,386.08,385.67,385.89,5833.0,376.1049,376.4267,376.0269,376.2414,5833.0
2022-11-23 12:20:00,385.74,386.21,385.74,386.03,604.0,376.0952,376.5534,376.0952,376.3779,604.0
2022-11-23 12:25:00,386.04,386.27,385.66,385.67,1170.0,376.3877,376.6119,376.0172,376.0269,1170.0
2022-11-23 12:30:00,385.71,386.23,385.44,386.23,1600.0,376.0659,376.5729,375.8027,376.5729,1600.0
2022-11-23 12:35:00,386.03,386.33,385.77,386.01,3669.0,376.3779,376.6704,376.1244,376.3584,3669.0
2022-11-23 12:40:00,386.19,386.23,385.54,385.9,5537.0,376.5339,376.5729,375.9002,376.2512,5537.0
2022-11-23 12:45:00,385.77,386.26,385.72,386.2,2087.0,376.1244,376.6022,376.0757,376.5437,2087.0
2022-11-23 12:50:00,386.13,386.13,384.75,385.0,5800.0,376.4754,376.4754,375.1299,375.3737,5800.0
2022-11-23 12:55:00,384.91,384.91,383.56,384.78,5619.0,375.2859,375.2859,373.9697,375.1592,5619.0
2022-11-23 13:00:00,384.47,384.94,384.21,384.89,7870.0,374.8569,375.3152,374.6034,375.2664,7870.0
2022-11-23 13:05:00,384.86,384.86,384.47,384.64,5401.0,375.2372,375.2372,374.8569,375.0227,5401.0
2022-11-23 13:10:00,384.85,384.85,384.41,384.41,7435.0,375.2274,375.2274,374.7984,374.7984,7435.0
2022-11-23 13:15:00,384.32,384.72,384.32,384.63,3451.0,374.7107,375.1007,374.7107,375.0129,3451.0
2022-11-23 13:20:00,384.62,385.13,384.62,384.87,6600.0,375.0032,375.5004,375.0032,375.2469,6600.0
2022-11-23 13:25:00,384.9,385.5,384.85,385.28,2228.0,375.2762,375.8612,375.2274,375.6467,2228.0
2022-11-23 13:30:00,385.35,385.49,384.97,385.45,5200.0,375.7149,375.8514,375.3444,375.8124,5200.0
2022-11-23 13:35:00,385.53,385.65,385.38,385.63,4300.0,375.8904,376.0074,375.7442,375.9879,4300.0
2022-11-23 13:40:00,385.49,385.49,385.3,385.45,1500.0,375.8514,375.8514,375.6662,375.8124,1500.0
2022-11-23 13:45:00,385.46,385.46,385.09,385.1,4385.0,375.8222,375.8222,375.4614,375.4712,4385.0
2022-11-23 13:50:00,384.94,385.17,384.55,384.89,6541.0,375.3152,375.5394,374.9349,375.2664,6541.0
2022-11-23 13:55:00,384.96,385.11,384.83,385.1,4260.0,375.3347,375.4809,375.2079,375.4712,4260.0
2022-11-23 14:00:00,385.17,388.0,384.74,387.68,8699.0,375.5394,378.2987,375.1202,377.9867,8699.0
2022-11-23 14:05:00,387.68,387.94,386.23,386.59,2776.0,377.9867,378.2402,376.5729,376.9239,2776.0
2022-11-23 14:10:00,386.41,386.41,385.25,385.87,4349.0,376.7484,376.7484,375.6174,376.2219,4349.0
2022-11-23 14:15:00,385.97,386.23,385.83,385.83,2410.0,376.3194,376.5729,376.1829,376.1829,2410.0
2022-11-23 14:20:00,385.85,386.35,385.53,386.33,2617.0,376.2024,376.6899,375.8904,376.6704,2617.0
2022-11-23 14:25:00,386.25,386.88,385.7,385.92,8607.0,376.5924,377.2067,376.0562,376.2707,8607.0
2022-11-23 14:30:00,385.82,385.83,385.38,385.52,2194.0,376.1732,376.1829,375.7442,375.8807,2194.0
2022-11-23 14:35:00,385.45,385.45,384.5,384.53,11459.0,375.8124,375.8124,374.8862,374.9154,11459.0
2022-11-23 14:40:00,384.54,384.96,383.0,384.04,55410.0,374.9252,375.3347,373.4237,374.4377,55410.0
2022-11-23 14:45:00,384.53,385.29,384.18,385.01,3902.0,374.9154,375.6564,374.5742,375.3834,3902.0
2022-11-23 14:50:00,385.13,385.5,384.94,384.94,3801.0,375.5004,375.8612,375.3152,375.3152,3801.0
2022-11-23 14:55:00,384.93,385.17,384.4,384.71,1314.0,375.3054,375.5394,374.7887,375.0909,1314.0
2022-11-23 15:00:00,384.72,384.78,384.24,384.52,2694.0,375.1007,375.1592,374.6327,374.9057,2694.0
2022-11-23 15:05:00,384.69,385.19,384.68,384.96,2913.0,375.0714,375.5589,375.0617,375.3347,2913.0
2022-11-23 15:10:00,384.91,385.34,384.71,385.34,2823.0,375.2859,375.7052,375.0909,375.7052,2823.0
2022-11-23 15:15:00,385.35,385.82,385.17,385.82,5332.0,375.7149,376.1732,375.5394,376.1732,5332.0
2022-11-23 15:20:00,386.0,386.0,385.0,385.3,3512.0,376.3487,376.3487,375.3737,375.6662,3512.0
2022-11-23 15:25:00,385.34,385.66,385.32,385.53,4016.0,375.7052,376.0172,375.6857,375.8904,4016.0
2022-11-23 15:30:00,385.48,385.49,384.78,384.78,4390.0,375.8417,375.8514,375.1592,375.1592,4390.0
2022-11-23 15:35:00,384.88,385.22,384.71,385.22,5073.0,375.2567,375.5882,375.0909,375.5882,5073.0
2022-11-23 15:40:00,385.32,385.32,384.94,384.98,5812.0,375.6857,375.6857,375.3152,375.3542,5812.0
2022-11-23 15:45:00,384.98,384.98,384.45,384.68,8365.0,375.3542,375.3542,374.8374,375.0617,8365.0
2022-11-23 15:50:00,384.65,385.15,384.5,384.7,7097.0,375.0324,375.5199,374.8862,375.0812,7097.0
2022-11-23 15:55:00,384.77,385.65,384.64,385.63,38894.0,375.1494,376.0074,375.0227,375.9879,38894.0
2022-11-25 09:30:00,382.56,384.52,382.0,382.05,12479.0,372.9947,374.9057,372.4487,372.4974,12479.0
2022-11-25 09:35:00,381.25,383.01,381.25,382.72,1919.0,371.7174,373.4334,371.7174,373.1507,1919.0
2022-11-25 09:40:00,382.55,382.91,382.29,382.42,2227.0,372.9849,373.3359,372.7314,372.8582,2227.0
2022-11-25 09:45:00,382.28,382.75,381.96,382.26,3371.0,372.7217,373.1799,372.4097,372.7022,3371.0
2022-11-25 09:50:00,382.3,382.84,382.26,382.39,3475.0,372.7412,373.2677,372.7022,372.8289,3475.0
2022-11-25 09:55:00,382.33,383.6,382.06,382.69,2694.0,372.7704,374.0087,372.5072,373.1214,2694.0
2022-11-25 10:00:00,382.72,382.72,381.58,382.51,4153.0,373.1507,373.1507,372.0392,372.9459,4153.0
2022-11-25 10:05:00,382.4,382.4,381.34,381.66,2502.0,372.8387,372.8387,371.8052,372.1172,2502.0
2022-11-25 10:10:00,381.87,382.37,381.34,381.91,1932.0,372.3219,372.8094,371.8052,372.3609,1932.0
2022-11-25 10:15:00,382.4,383.2,382.4,382.57,2722.0,372.8387,373.6187,372.8387,373.0044,2722.0
2022-11-25 10:20:00,382.72,383.14,382.44,382.81,2119.0,373.1507,373.5602,372.8777,373.2384,2119.0
2022-11-25 10:25:00,382.59,382.6,382.01,382.12,2184.0,373.0239,373.0337,372.4584,372.5657,2184.0
2022-11-25 10:30:00,382.0,382.5,381.88,382.01,1503.0,372.4487,372.9362,372.3317,372.4584,1503.0
2022-11-25 10:35:00,382.03,382.19,380.98,380.98,1500.0,372.4779,372.6339,371.4542,371.4542,1500.0
2022-11-25 10:40:00,381.25,381.62,381.19,381.62,1345.0,371.7174,372.0782,371.6589,372.0782,1345.0
2022-11-25 10:45:00,382.01,382.46,381.77,382.46,8279.0,372.4584,372.8972,372.2244,372.8972,8279.0
2022-11-25 10:50:00,382.14,382.14,381.81,382.01,1709.0,372.5852,372.5852,372.2634,372.4584,1709.0
2022-11-25 10:55:00,381.9,381.98,381.7,381.77,949.0,372.3512,372.4292,372.1562,372.2244,949.0
2022-11-25 11:00:00,381.79,382.98,381.71,382.78,4105.0,372.2439,373.4042,372.1659,373.2092,4105.0
2022-11-25 11:05:00,382.68,382.68,382.1,382.11,1381.0,373.1117,373.1117,372.5462,372.5559,1381.0
2022-11-25 11:10:00,382.25,382.26,381.38,381.45,2808.0,372.6924,372.7022,371.8442,371.9124,2808.0
2022-11-25 11:15:00,381.38,381.79,381.28,381.57,1400.0,371.8442,372.2439,371.7467,372.0294,1400.0
2022-11-25 11:20:00,381.73,381.81,381.44,381.69,3674.0,372.1854,372.2634,371.9027,372.1464,3674.0
2022-11-25 11:25:00,381.5,381.5,380.83,380.83,2000.0,371.9612,371.9612,371.3079,371.3079,2000.0
2022-11-25 11:30:00,380.86,380.86,380.45,380.8,2103.0,371.3372,371.3372,370.9374,371.2787,2103.0
2022-11-25 11:35:00,381.05,381.86,380.97,381.59,4458.0,371.5224,372.3122,371.4444,372.0489,4458.0
2022-11-25 11:40:00,381.46,381.64,381.2,381.55,3076.0,371.9222,372.0977,371.6687,372.0099,3076.0
2022-11-25 11:45:00,381.49,381.8,381.36,381.47,1944.0,371.9514,372.2537,371.8247,371.9319,1944.0
2022-11-25 11:50:00,381.63,381.63,381.27,381.46,3026.0,372.0879,372.0879,371.7369,371.9222,3026.0
2022-11-25 11:55:00,381.62,381.77,381.4,381.47,2586.0,372.0782,372.2244,371.8637,371.9319,2586.0
2022-11-25 12:00:00,381.35,381.47,381.21,381.25,2200.0,371.8149,371.9319,371.6784,371.7174,2200.0
2022-11-25 12:05:00,380.89,381.27,380.56,380.87,1546.0,371.3664,371.7369,371.0447,371.3469,1546.0
2022-11-25 12:10:00,380.91,381.13,380.8,381.04,1257.0,371.3859,371.6004,371.2787,371.5127,1257.0
2022-11-25 12:15:00,380.88,381.0,380.52,380.77,4061.0,371.3567,371.4737,371.0057,371.2494,4061.0
2022-11-25 12:20:00,380.85,381.62,380.84,381.25,5386.0,371.3274,372.0782,371.3177,371.7174,5386.0
2022-11-25 12:25:00,381.44,381.61,381.28,381.47,2175.0,371.9027,372.0684,371.7467,371.9319,2175.0
2022-11-25 12:30:00,381.47,381.57,380.9,380.91,12932.0,371.9319,372.0294,371.3762,371.3859,12932.0
2022-11-25 12:35:00,380.88,381.04,380.54,380.96,3121.0,371.3567,371.5127,371.0252,371.4347,3121.0
2022-11-25 12:40:00,381.12,382.0,381.03,381.87,3646.0,371.5907,372.4487,371.5029,372.3219,3646.0
2022-11-25 12:45:00,382.0,382.02,381.24,381.6,8138.0,372.4487,372.4682,371.7077,372.0587,8138.0
2022-11-25 12:50:00,381.55,381.95,381.49,381.5,8013.0,372.0099,372.3999,371.9514,371.9612,8013.0
2022-11-25 12:55:00,381.37,381.54,380.0,380.13,30504.0,371.8344,372.0002,370.4987,370.6254,30504.0
2022-11-28 09:30:00,374.59,375.47,373.56,373.99,20572.0,365.224,366.082,364.2197,364.639,20572.0
2022-11-28 09:35:00,374.36,375.14,372.95,375.0,8163.0,364.9997,365.7602,363.625,365.6237,8163.0
2022-11-28 09:40:00,374.73,376.42,374.34,375.42,12448.0,365.3605,367.0082,364.9802,366.0332,12448.0
2022-11-28 09:45:00,375.82,377.4,375.62,376.46,11772.0,366.4232,367.9637,366.2282,367.0472,11772.0
2022-11-28 09:50:00,375.84,376.58,375.22,375.96,12310.0,366.4427,367.1642,365.8382,366.5597,12310.0
2022-11-28 09:55:00,375.95,378.08,375.76,377.9,4819.0,366.55,368.6267,366.3647,368.4512,4819.0
2022-11-28 10:00:00,377.74,379.36,377.25,379.33,8876.0,368.2952,369.8747,367.8175,369.8454,8876.0
2022-11-28 10:05:00,379.4,380.37,379.01,380.36,15913.0,369.9137,370.8594,369.5334,370.8497,15913.0
2022-11-28 10:10:00,380.3,380.51,378.31,379.54,9976.0,370.7912,370.9959,368.8509,370.0502,9976.0
2022-11-28 10:15:00,379.73,379.79,378.95,379.59,6289.0,370.2354,370.2939,369.4749,370.0989,6289.0
2022-11-28 10:20:00,379.57,379.78,377.7,378.14,6654.0,370.0794,370.2842,368.2562,368.6852,6654.0
2022-11-28 10:25:00,378.13,378.17,377.05,377.86,5700.0,368.6754,368.7144,367.6225,368.4122,5700.0
2022-11-28 10:30:00,378.16,378.59,377.74,378.05,4327.0,368.7047,369.1239,368.2952,368.5974,4327.0
2022-11-28 10:35:00,377.99,378.81,377.88,378.08,5800.0,368.5389,369.3384,368.4317,368.6267,5800.0
2022-11-28 10:40:00,377.88,378.63,377.87,378.32,4368.0,368.4317,369.1629,368.4219,368.8607,4368.0
2022-11-28 10:45:00,378.31,378.95,378.04,378.94,4988.0,368.8509,369.4749,368.5877,369.4652,4988.0
2022-11-28 10:50:00,378.81,379.11,377.56,378.28,3500.0,369.3384,369.6309,368.1197,368.8217,3500.0
2022-11-28 10:55:00,378.38,379.08,377.71,377.75,5429.0,368.9192,369.6017,368.266,368.3049,5429.0
2022-11-28 11:00:00,377.92,378.73,377.91,378.23,5100.0,368.4707,369.2604,368.4609,368.7729,5100.0
2022-11-28 11:05:00,378.23,378.44,377.76,378.22,6326.0,368.7729,368.9777,368.3147,368.7632,6326.0
2022-11-28 11:10:00,378.08,379.02,377.88,378.92,5637.0,368.6267,369.5432,368.4317,369.4457,5637.0
2022-11-28 11:15:00,379.06,379.48,378.83,378.96,7099.0,369.5822,369.9917,369.3579,369.4847,7099.0
2022-11-28 11:20:00,378.97,379.0,378.29,378.63,13945.0,369.4944,369.5237,368.8314,369.1629,13945.0
2022-11-28 11:25:00,378.47,378.73,377.56,377.96,15203.0,369.0069,369.2604,368.1197,368.5097,15203.0
2022-11-28 11:30:00,377.86,378.61,377.59,378.33,14346.0,368.4122,369.1434,368.149,368.8704,14346.0
2022-11-28 11:35:00,378.5,379.35,378.32,378.77,14652.0,369.0362,369.8649,368.8607,369.2994,14652.0
2022-11-28 11:40:00,378.88,379.34,378.4,379.15,17703.0,369.4067,369.8552,368.9387,369.6699,17703.0
2022-11-28 11:45:00,379.23,379.48,378.73,379.48,6548.0,369.7479,369.9917,369.2604,369.9917,6548.0
2022-11-28 11:50:00,379.54,380.02,379.47,379.88,3299.0,370.0502,370.5182,369.9819,370.3817,3299.0
2022-11-28 11:55:00,379.88,380.54,379.88,380.12,4100.0,370.3817,371.0252,370.3817,370.6157,4100.0
2022-11-28 12:00:00,379.94,380.22,378.18,378.86,6204.0,370.4402,370.7132,368.7242,369.3872,6204.0
2022-11-28 12:05:00,379.58,380.07,378.62,378.66,4288.0,370.0892,370.5669,369.1532,369.1922,4288.0
2022-11-28 12:10:00,378.27,378.71,378.11,378.4,3460.0,368.8119,369.2409,368.6559,368.9387,3460.0
2022-11-28 12:15:00,378.66,379.64,378.48,379.61,2981.0,369.1922,370.1477,369.0167,370.1184,2981.0
2022-11-28 12:20:00,379.74,380.18,379.74,379.83,5230.0,370.2452,370.6742,370.2452,370.3329,5230.0
2022-11-28 12:25:00,379.76,379.95,379.58,379.67,2603.0,370.2647,370.4499,370.0892,370.1769,2603.0
2022-11-28 12:30:00,379.58,379.99,379.13,379.37,3999.0,370.0892,370.4889,369.6504,369.8844,3999.0
2022-11-28 12:35:00,379.58,379.71,379.15,379.55,7411.0,370.0892,370.2159,369.6699,370.0599,7411.0
2022-11-28 12:40:00,379.55,379.66,379.18,379.22,2800.0,370.0599,370.1672,369.6992,369.7382,2800.0
2022-11-28 12:45:00,379.35,379.37,378.75,378.78,3578.0,369.8649,369.8844,369.2799,369.3092,3578.0
2022-11-28 12:50:00,378.62,378.77,377.81,377.84,3700.0,369.1532,369.2994,368.3634,368.3927,3700.0
2022-11-28 12:55:00,378.0,378.27,377.86,377.96,2912.0,368.5487,368.8119,368.4122,368.5097,2912.0
2022-11-28 13:00:00,378.04,378.66,377.89,378.46,2602.0,368.5877,369.1922,368.4414,368.9972,2602.0
2022-11-28 13:05:00,378.46,378.75,378.07,378.5,3935.0,368.9972,369.2799,368.6169,369.0362,3935.0
2022-11-28 13:10:00,378.61,378.99,378.1,378.99,2900.0,369.1434,369.5139,368.6462,369.5139,2900.0
2022-11-28 13:15:00,378.95,379.07,378.61,379.04,3781.0,369.4749,369.5919,369.1434,369.5627,3781.0
2022-11-28 13:20:00,378.95,379.42,378.81,379.38,2900.0,369.4749,369.9332,369.3384,369.8942,2900.0
2022-11-28 13:25:00,379.27,379.3,378.68,379.08,2308.0,369.7869,369.8162,369.2117,369.6017,2308.0
2022-11-28 13:30:00,379.2,379.2,378.33,378.6,3542.0,369.7187,369.7187,368.8704,369.1337,3542.0
2022-11-28 13:35:00,378.47,378.85,378.47,378.68,3400.0,369.0069,369.3774,369.0069,369.2117,3400.0
2022-11-28 13:40:00,378.65,378.93,378.23,378.42,3714.0,369.1824,369.4554,368.7729,368.9582,3714.0
2022-11-28 13:45:00,378.23,378.7,378.06,378.61,4191.0,368.7729,369.2312,368.6072,369.1434,4191.0
2022-11-28 13:50:00,378.56,378.56,377.91,377.97,2100.0,369.0947,369.0947,368.4609,368.5194,2100.0
2022-11-28 13:55:00,378.06,378.11,377.04,377.3,4100.0,368.6072,368.6559,367.6127,367.8662,4100.0
2022-11-28 14:00:00,377.0,377.13,376.34,376.34,3688.0,367.5737,367.7005,366.9302,366.9302,3688.0
2022-11-28 14:05:00,376.57,376.68,375.92,375.98,2047.0,367.1545,367.2617,366.5207,366.5792,2047.0
2022-11-28 14:10:00,375.92,376.06,375.58,375.75,3100.0,366.5207,366.6572,366.1892,366.355,3100.0
2022-11-28 14:15:00,375.84,376.19,375.72,375.99,2740.0,366.4427,366.784,366.3257,366.589,2740.0
2022-11-28 14:20:00,376.13,376.13,375.59,375.89,1388.0,366.7255,366.7255,366.199,366.4915,1388.0
2022-11-28 14:25:00,375.81,375.89,375.46,375.46,2521.0,366.4135,366.4915,366.0722,366.0722,2521.0
2022-11-28 14:30:00,375.57,375.65,374.92,375.62,6250.0,366.1795,366.2575,365.5457,366.2282,6250.0
2022-11-28 14:35:00,375.63,375.85,375.27,375.46,3847.0,366.238,366.4525,365.887,366.0722,3847.0
2022-11-28 14:40:00,375.6,375.89,375.4,375.77,5813.0,366.2087,366.4915,366.0137,366.3745,5813.0
2022-11-28 14:45:00,375.93,376.06,375.71,375.94,5016.0,366.5305,366.6572,366.316,366.5402,5016.0
2022-11-28 14:50:00,376.04,376.34,375.69,376.17,4197.0,366.6377,366.9302,366.2965,366.7645,4197.0
2022-11-28 14:55:00,376.15,376.43,376.04,376.12,5626.0,366.745,367.018,366.6377,366.7157,5626.0
2022-11-28 15:00:00,376.04,376.44,375.69,375.69,5207.0,366.6377,367.0277,366.2965,366.2965,5207.0
2022-11-28 15:05:00,375.77,375.82,375.24,375.31,4826.0,366.3745,366.4232,365.8577,365.926,4826.0
2022-11-28 15:10:00,375.26,375.29,374.24,374.24,3984.0,365.8772,365.9065,364.8827,364.8827,3984.0
2022-11-28 15:15:00,374.26,374.42,373.82,374.42,9184.0,364.9022,365.0582,364.4732,365.0582,9184.0
2022-11-28 15:20:00,374.44,374.7,374.01,374.02,4467.0,365.0777,365.3312,364.6585,364.6682,4467.0
2022-11-28 15:25:00,374.04,374.07,373.64,374.02,5732.0,364.6877,364.717,364.2977,364.6682,5732.0
2022-11-28 15:30:00,374.04,374.08,373.51,373.69,8970.0,364.6877,364.7267,364.171,364.3465,8970.0
2022-11-28 15:35:00,373.71,374.19,373.71,374.09,10463.0,364.366,364.834,364.366,364.7365,10463.0
2022-11-28 15:40:00,374.09,375.45,373.94,375.42,18843.0,364.7365,366.0625,364.5902,366.0332,18843.0
2022-11-28 15:45:00,375.13,375.32,374.29,374.29,9881.0,365.7505,365.9357,364.9315,364.9315,9881.0
2022-11-28 15:50:00,374.41,375.25,374.41,375.18,24683.0,365.0485,365.8675,365.0485,365.7992,24683.0
2022-11-28 15:55:00,374.81,375.42,374.22,375.26,95621.0,365.4385,366.0332,364.8632,365.8772,95621.0
2022-11-29 09:30:00,374.84,376.45,374.06,376.45,12563.0,365.4677,367.0375,364.7072,367.0375,12563.0
2022-11-29 09:35:00,376.45,376.45,375.0,375.75,2400.0,367.0375,367.0375,365.6237,366.355,2400.0
2022-11-29 09:40:00,376.74,376.74,375.03,375.24,3750.0,367.3202,367.3202,365.653,365.8577,3750.0
2022-11-29 09:45:00,374.82,376.5,374.81,376.39,1957.0,365.4482,367.0862,365.4385,366.979,1957.0
2022-11-29 09:50:00,376.22,376.3,375.55,376.15,4495.0,366.8132,366.8912,366.16,366.745,4495.0
2022-11-29 09:55:00,375.92,376.53,375.55,376.53,2643.0,366.5207,367.1155,366.16,367.1155,2643.0
2022-11-29 10:00:00,376.5,377.01,376.41,376.71,10053.0,367.0862,367.5835,366.9985,367.291,10053.0
2022-11-29 10:05:00,376.51,376.98,376.44,376.46,7728.0,367.096,367.5542,367.0277,367.0472,7728.0
2022-11-29 10:10:00,376.6,376.8,374.87,374.88,11491.0,367.1837,367.3787,365.497,365.5067,11491.0
2022-11-29 10:15:00,374.66,376.5,374.66,375.92,2931.0,365.2922,367.0862,365.2922,366.5207,2931.0
2022-11-29 10:20:00,376.07,376.3,375.86,375.86,3948.0,366.667,366.8912,366.4622,366.4622,3948.0
2022-11-29 10:25:00,375.78,376.5,375.78,376.27,3325.0,366.3842,367.0862,366.3842,366.862,3325.0
2022-11-29 10:30:00,376.56,376.79,376.21,376.53,7184.0,367.1447,367.369,366.8035,367.1155,7184.0
2022-11-29 10:35:00,376.43,376.48,376.16,376.28,3900.0,367.018,367.0667,366.7547,366.8717,3900.0
2022-11-29 10:40:00,376.49,376.76,376.01,376.25,3433.0,367.0765,367.3397,366.6085,366.8425,3433.0
2022-11-29 10:45:00,376.34,376.6,376.32,376.53,1483.0,366.9302,367.1837,366.9107,367.1155,1483.0
2022-11-29 10:50:00,376.78,376.78,375.55,375.55,3330.0,367.3592,367.3592,366.16,366.16,3330.0
2022-11-29 10:55:00,375.44,376.17,375.44,376.12,2693.0,366.0527,366.7645,366.0527,366.7157,2693.0
2022-11-29 11:00:00,376.25,376.25,373.85,373.85,3810.0,366.8425,366.8425,364.5025,364.5025,3810.0
2022-11-29 11:05:00,373.96,374.16,372.86,372.98,4454.0,364.6097,364.8047,363.5372,363.6542,4454.0
2022-11-29 11:10:00,372.91,373.05,372.45,373.05,4894.0,363.586,363.7225,363.1375,363.7225,4894.0
2022-11-29 11:15:00,372.99,373.13,371.52,371.78,3583.0,363.664,363.8005,362.2307,362.4842,3583.0
2022-11-29 11:20:00,371.05,371.4,370.9,371.4,2013.0,361.7725,362.1137,361.6262,362.1137,2013.0
2022-11-29 11:25:00,371.37,371.72,371.1,371.12,3408.0,362.0845,362.4257,361.8212,361.8407,3408.0
2022-11-29 11:30:00,371.08,371.65,370.87,371.56,3287.0,361.8017,362.3575,361.597,362.2697,3287.0
2022-11-29 11:35:00,371.47,372.5,371.39,372.44,7732.0,362.182,363.1862,362.104,363.1277,7732.0
2022-11-29 11:40:00,372.43,372.74,372.17,372.74,1615.0,363.118,363.4202,362.8645,363.4202,1615.0
2022-11-29 11:45:00,372.52,372.67,372.26,372.55,2987.0,363.2057,363.352,362.9522,363.235,2987.0
2022-11-29 11:50:00,372.55,373.04,372.23,373.03,2013.0,363.235,363.7127,362.923,363.703,2013.0
2022-11-29 11:55:00,373.16,373.22,372.89,372.89,2100.0,363.8297,363.8882,363.5665,363.5665,2100.0
2022-11-29 12:00:00,372.92,372.97,372.81,372.81,1300.0,363.5957,363.6445,363.4885,363.4885,1300.0
2022-11-29 12:05:00,373.0,373.18,373.0,373.18,1200.0,363.6737,363.8492,363.6737,363.8492,1200.0
2022-11-29 12:10:00,373.18,373.52,373.15,373.5,1900.0,363.8492,364.1807,363.82,364.1612,1900.0
2022-11-29 12:15:00,373.8,374.28,373.62,374.28,2617.0,364.4537,364.9217,364.2782,364.9217,2617.0
2022-11-29 12:20:00,374.16,374.16,373.28,373.38,1493.0,364.8047,364.8047,363.9467,364.0442,1493.0
2022-11-29 12:25:00,373.34,373.39,373.06,373.39,805.0,364.0052,364.054,363.7322,364.054,805.0
2022-11-29 12:30:00,373.43,373.6,373.39,373.5,645.0,364.093,364.2587,364.054,364.1612,645.0
2022-11-29 12:35:00,373.66,374.26,373.49,374.25,2600.0,364.3172,364.9022,364.1515,364.8925,2600.0
2022-11-29 12:40:00,374.33,374.64,374.33,374.63,1113.0,364.9705,365.2727,364.9705,365.263,1113.0
2022-11-29 12:45:00,374.77,375.0,374.27,374.46,4628.0,365.3995,365.6237,364.912,365.0972,4628.0
2022-11-29 12:50:00,374.68,374.8,374.31,374.35,3181.0,365.3117,365.4287,364.951,364.99,3181.0
2022-11-29 12:55:00,374.3,374.83,374.19,374.65,2879.0,364.9412,365.458,364.834,365.2825,2879.0
2022-11-29 13:00:00,374.59,374.72,374.35,374.44,2427.0,365.224,365.3507,364.99,365.0777,2427.0
2022-11-29 13:05:00,374.66,374.75,374.59,374.6,1083.0,365.2922,365.38,365.224,365.2337,1083.0
2022-11-29 13:10:00,374.61,375.08,374.58,374.79,3300.0,365.2435,365.7017,365.2142,365.419,3300.0
2022-11-29 13:15:00,374.69,374.69,373.62,373.79,2271.0,365.3215,365.3215,364.2782,364.444,2271.0
2022-11-29 13:20:00,373.6,373.6,373.47,373.47,383.0,364.2587,364.2587,364.132,364.132,383.0
2022-11-29 13:25:00,373.33,373.33,372.69,372.75,3210.0,363.9955,363.9955,363.3715,363.43,3210.0
2022-11-29 13:30:00,372.68,372.8,372.67,372.78,589.0,363.3617,363.4787,363.352,363.4592,589.0
2022-11-29 13:35:00,372.81,373.4,372.81,373.11,21595.0,363.4885,364.0637,363.4885,363.781,21595.0
2022-11-29 13:40:00,373.09,373.26,373.04,373.24,1631.0,363.7615,363.9272,363.7127,363.9077,1631.0
2022-11-29 13:45:00,373.25,373.53,373.25,373.53,700.0,363.9175,364.1905,363.9175,364.1905,700.0
2022-11-29 13:50:00,373.69,375.01,373.68,375.01,13100.0,364.3465,365.6335,364.3367,365.6335,13100.0
2022-11-29 13:55:00,375.05,375.43,374.7,375.43,2404.0,365.6725,366.043,365.3312,366.043,2404.0
2022-11-29 14:00:00,375.43,376.28,375.42,376.23,5649.0,366.043,366.8717,366.0332,366.823,5649.0
2022-11-29 14:05:00,376.03,376.03,375.4,375.42,3578.0,366.628,366.628,366.0137,366.0332,3578.0
2022-11-29 14:10:00,375.26,375.51,375.13,375.14,2090.0,365.8772,366.121,365.7505,365.7602,2090.0
2022-11-29 14:15:00,375.16,375.24,375.11,375.24,1203.0,365.7797,365.8577,365.731,365.8577,1203.0
2022-11-29 14:20:00,375.14,375.18,374.61,374.62,1405.0,365.7602,365.7992,365.2435,365.2532,1405.0
2022-11-29 14:25:00,374.75,374.75,374.69,374.71,400.0,365.38,365.38,365.3215,365.341,400.0
2022-11-29 14:30:00,374.66,374.89,374.28,374.68,3851.0,365.2922,365.5165,364.9217,365.3117,3851.0
2022-11-29 14:35:00,374.68,374.8,374.51,374.67,2300.0,365.3117,365.4287,365.146,365.302,2300.0
2022-11-29 14:40:00,374.83,374.85,374.43,374.51,2300.0,365.458,365.4775,365.068,365.146,2300.0
2022-11-29 14:45:00,374.39,374.42,374.3,374.3,2038.0,365.029,365.0582,364.9412,364.9412,2038.0
2022-11-29 14:50:00,374.3,374.52,374.2,374.46,2940.0,364.9412,365.1557,364.8437,365.0972,2940.0
2022-11-29 14:55:00,374.53,375.06,374.53,374.89,1800.0,365.1655,365.6822,365.1655,365.5165,1800.0
2022-11-29 15:00:00,374.98,375.17,374.73,374.73,3450.0,365.6042,365.7895,365.3605,365.3605,3450.0
2022-11-29 15:05:00,374.82,375.43,374.82,375.43,1590.0,365.4482,366.043,365.4482,366.043,1590.0
2022-11-29 15:10:00,375.43,375.43,374.94,375.2,5000.0,366.043,366.043,365.5652,365.8187,5000.0
2022-11-29 15:15:00,375.27,375.41,374.89,375.18,4766.0,365.887,366.0235,365.5165,365.7992,4766.0
2022-11-29 15:20:00,375.18,375.48,374.63,374.63,2364.0,365.7992,366.0917,365.263,365.263,2364.0
2022-11-29 15:25:00,374.5,375.07,374.39,374.96,2690.0,365.1362,365.692,365.029,365.5847,2690.0
2022-11-29 15:30:00,374.96,375.57,374.91,375.51,8945.0,365.5847,366.1795,365.536,366.121,8945.0
2022-11-29 15:35:00,375.57,375.7,375.34,375.5,5100.0,366.1795,366.3062,365.9552,366.1112,5100.0
2022-11-29 15:40:00,375.54,376.07,375.41,375.52,9651.0,366.1502,366.667,366.0235,366.1307,9651.0
2022-11-29 15:45:00,375.53,375.53,374.57,375.06,10876.0,366.1405,366.1405,365.2045,365.6822,10876.0
2022-11-29 15:50:00,375.17,375.18,374.02,374.29,12672.0,365.7895,365.7992,364.6682,364.9315,12672.0
2022-11-29 15:55:00,374.29,374.75,374.14,374.29,35484.0,364.9315,365.38,364.7852,364.9315,35484.0
2022-11-30 09:30:00,375.39,380.26,374.8,380.26,19042.0,366.004,370.7522,365.4287,370.7522,19042.0
2022-11-30 09:35:00,379.79,380.08,378.39,378.53,4300.0,370.2939,370.5767,368.9289,369.0654,4300.0
2022-11-30 09:40:00,378.05,378.26,377.11,377.79,5836.0,368.5974,368.8022,367.681,368.3439,5836.0
2022-11-30 09:45:00,377.28,377.28,374.34,374.47,5601.0,367.8467,367.8467,364.9802,365.107,5601.0
2022-11-30 09:50:00,374.73,374.85,372.89,373.14,3559.0,365.3605,365.4775,363.5665,363.8102,3559.0
2022-11-30 09:55:00,373.1,374.11,372.96,373.64,3800.0,363.7712,364.756,363.6347,364.2977,3800.0
2022-11-30 10:00:00,373.16,373.55,372.36,373.55,2820.0,363.8297,364.21,363.0497,364.21,2820.0
2022-11-30 10:05:00,373.62,375.01,373.38,374.5,3322.0,364.2782,365.6335,364.0442,365.1362,3322.0
2022-11-30 10:10:00,374.92,374.92,373.68,374.3,3258.0,365.5457,365.5457,364.3367,364.9412,3258.0
2022-11-30 10:15:00,374.25,374.25,373.21,373.69,2365.0,364.8925,364.8925,363.8785,364.3465,2365.0
2022-11-30 10:20:00,374.06,374.35,373.26,374.35,4761.0,364.7072,364.99,363.9272,364.99,4761.0
2022-11-30 10:25:00,373.92,374.71,373.39,374.39,3098.0,364.5707,365.341,364.054,365.029,3098.0
2022-11-30 10:30:00,374.75,375.03,373.86,373.94,2101.0,365.38,365.653,364.5122,364.5902,2101.0
2022-11-30 10:35:00,374.01,374.58,374.01,374.27,1800.0,364.6585,365.2142,364.6585,364.912,1800.0
2022-11-30 10:40:00,374.47,375.61,374.47,375.39,9222.0,365.107,366.2185,365.107,366.004,9222.0
2022-11-30 10:45:00,375.2,375.2,374.35,375.06,13306.0,365.8187,365.8187,364.99,365.6822,13306.0
2022-11-30 10:50:00,375.14,375.72,374.94,375.36,3600.0,365.7602,366.3257,365.5652,365.9747,3600.0
2022-11-30 10:55:00,375.41,375.89,375.28,375.69,3209.0,366.0235,366.4915,365.8967,366.2965,3209.0
2022-11-30 11:00:00,375.67,375.86,374.3,374.3,8065.0,366.277,366.4622,364.9412,364.9412,8065.0
2022-11-30 11:05:00,373.96,375.4,373.96,375.27,7934.0,364.6097,366.0137,364.6097,365.887,7934.0
2022-11-30 11:10:00,375.27,375.94,375.27,375.53,3200.0,365.887,366.5402,365.887,366.1405,3200.0
2022-11-30 11:15:00,375.6,375.85,374.68,375.37,3612.0,366.2087,366.4525,365.3117,365.9845,3612.0
2022-11-30 11:20:00,375.39,375.69,375.3,375.59,3400.0,366.004,366.2965,365.9162,366.199,3400.0
2022-11-30 11:25:00,375.64,376.22,375.56,375.92,4275.0,366.2477,366.8132,366.1697,366.5207,4275.0
2022-11-30 11:30:00,375.86,376.1,375.39,376.1,1400.0,366.4622,366.6962,366.004,366.6962,1400.0
2022-11-30 11:35:00,376.32,377.31,376.32,377.31,1200.0,366.9107,367.876,366.9107,367.876,1200.0
2022-11-30 11:40:00,377.22,377.6,376.99,377.49,2412.0,367.7882,368.1587,367.564,368.0515,2412.0
2022-11-30 11:45:00,377.36,378.21,377.36,378.02,3600.0,367.9247,368.7534,367.9247,368.5682,3600.0
2022-11-30 11:50:00,377.79,377.88,377.11,377.11,1810.0,368.3439,368.4317,367.681,367.681,1810.0
2022-11-30 11:55:00,376.88,376.88,376.21,376.21,1000.0,367.4567,367.4567,366.8035,366.8035,1000.0
2022-11-30 12:00:00,376.27,376.31,376.06,376.31,1225.0,366.862,366.901,366.6572,366.901,1225.0
2022-11-30 12:05:00,376.28,376.33,376.07,376.2,600.0,366.8717,366.9205,366.667,366.7937,600.0
2022-11-30 12:10:00,376.1,376.23,375.85,375.88,1800.0,366.6962,366.823,366.4525,366.4817,1800.0
2022-11-30 12:15:00,375.58,375.58,374.52,374.52,2099.0,366.1892,366.1892,365.1557,365.1557,2099.0
2022-11-30 12:20:00,374.57,374.57,374.02,374.35,3683.0,365.2045,365.2045,364.6682,364.99,3683.0
2022-11-30 12:25:00,374.48,374.77,374.32,374.7,2200.0,365.1167,365.3995,364.9607,365.3312,2200.0
2022-11-30 12:30:00,374.62,374.86,374.62,374.85,3841.0,365.2532,365.4872,365.2532,365.4775,3841.0
2022-11-30 12:35:00,374.86,374.86,374.32,374.4,2100.0,365.4872,365.4872,364.9607,365.0387,2100.0
2022-11-30 12:40:00,374.27,375.29,374.21,375.01,2119.0,364.912,365.9065,364.8535,365.6335,2119.0
2022-11-30 12:45:00,375.09,375.21,375.0,375.13,1400.0,365.7115,365.8285,365.6237,365.7505,1400.0
2022-11-30 12:50:00,375.23,375.85,375.14,375.62,2800.0,365.848,366.4525,365.7602,366.2282,2800.0
2022-11-30 12:55:00,375.43,375.69,375.18,375.34,2846.0,366.043,366.2965,365.7992,365.9552,2846.0
2022-11-30 13:00:00,375.41,375.7,375.24,375.7,1600.0,366.0235,366.3062,365.8577,366.3062,1600.0
2022-11-30 13:05:00,375.78,376.38,375.78,376.38,2500.0,366.3842,366.9692,366.3842,366.9692,2500.0
2022-11-30 13:10:00,376.5,376.94,376.4,376.86,2925.0,367.0862,367.5152,366.9887,367.4372,2925.0
2022-11-30 13:15:00,376.89,376.96,376.73,376.96,1845.0,367.4665,367.5347,367.3105,367.5347,1845.0
2022-11-30 13:20:00,376.57,376.68,376.41,376.62,1200.0,367.1545,367.2617,366.9985,367.2032,1200.0
2022-11-30 13:25:00,376.78,377.08,376.75,376.86,2500.0,367.3592,367.6517,367.33,367.4372,2500.0
2022-11-30 13:30:00,376.83,380.62,375.75,377.57,13951.0,367.408,371.1032,366.355,368.1295,13951.0
2022-11-30 13:35:00,378.0,382.58,377.78,382.17,6295.0,368.5487,373.0142,368.3342,372.6144,6295.0
2022-11-30 13:40:00,382.19,383.29,381.16,381.58,5154.0,372.6339,373.7064,371.6297,372.0392,5154.0
2022-11-30 13:45:00,381.75,382.04,379.82,381.02,5564.0,372.2049,372.4877,370.3232,371.4932,5564.0
2022-11-30 13:50:00,381.08,381.12,380.72,381.03,2933.0,371.5517,371.5907,371.2007,371.5029,2933.0
2022-11-30 13:55:00,381.04,384.65,381.03,383.92,13365.0,371.5127,375.0324,371.5029,374.3207,13365.0
2022-11-30 14:00:00,384.13,386.1,384.13,385.76,2634.0,374.5254,376.4462,374.5254,376.1147,2634.0
2022-11-30 14:05:00,385.78,387.38,385.77,385.94,14990.0,376.1342,377.6942,376.1244,376.2902,14990.0
2022-11-30 14:10:00,386.33,387.25,385.91,387.05,3790.0,376.6704,377.5674,376.2609,377.3724,3790.0
2022-11-30 14:15:00,387.34,389.93,387.18,389.8,8743.0,377.6552,380.1804,377.4992,380.0537,8743.0
2022-11-30 14:20:00,389.88,390.19,388.06,388.77,18314.0,380.1317,380.4339,378.3572,379.0494,18314.0
2022-11-30 14:25:00,388.23,389.73,388.23,388.85,12293.0,378.5229,379.9854,378.5229,379.1274,12293.0
2022-11-30 14:30:00,388.85,389.07,388.17,388.79,7654.0,379.1274,379.3419,378.4644,379.0689,7654.0
2022-11-30 14:35:00,388.78,389.09,387.9,388.27,10066.0,379.0592,379.3614,378.2012,378.5619,10066.0
2022-11-30 14:40:00,388.58,388.75,387.51,387.86,9913.0,378.8642,379.0299,377.8209,378.1622,9913.0
2022-11-30 14:45:00,387.67,388.19,387.46,387.67,8080.0,377.9769,378.4839,377.7722,377.9769,8080.0
2022-11-30 14:50:00,387.57,388.61,387.57,387.84,6904.0,377.8794,378.8934,377.8794,378.1427,6904.0
2022-11-30 14:55:00,387.89,388.15,387.51,388.15,2394.0,378.1914,378.4449,377.8209,378.4449,2394.0
2022-11-30 15:00:00,388.27,389.04,388.13,389.01,2171.0,378.5619,379.3127,378.4254,379.2834,2171.0
2022-11-30 15:05:00,388.92,389.65,388.84,389.65,4578.0,379.1957,379.9074,379.1177,379.9074,4578.0
2022-11-30 15:10:00,389.81,389.85,389.38,389.48,3400.0,380.0634,380.1024,379.6442,379.7417,3400.0
2022-11-30 15:15:00,389.61,390.33,389.25,389.83,9738.0,379.8684,380.5704,379.5174,380.0829,9738.0
2022-11-30 15:20:00,389.72,390.78,389.49,390.53,12159.0,379.9757,381.0092,379.7514,380.7654,12159.0
2022-11-30 15:25:00,390.54,391.15,389.99,391.08,23668.0,380.7752,381.3699,380.2389,381.3017,23668.0
2022-11-30 15:30:00,391.01,392.39,390.98,392.15,11755.0,381.2334,382.5789,381.2042,382.3449,11755.0
2022-11-30 15:35:00,392.21,392.36,391.04,391.27,12357.0,382.4034,382.5496,381.2627,381.4869,12357.0
2022-11-30 15:40:00,391.17,391.57,390.82,391.53,14325.0,381.3894,381.7794,381.0482,381.7404,14325.0
2022-11-30 15:45:00,391.53,391.82,390.55,390.86,28991.0,381.7404,382.0232,380.7849,381.0872,28991.0
2022-11-30 15:50:00,390.96,391.52,388.77,390.81,113474.0,381.1847,381.7307,379.0494,381.0384,113474.0
2022-11-30 15:55:00,390.8,394.82,390.67,393.14,119567.0,381.0287,384.9481,380.9019,383.3101,119567.0
2022-12-01 09:30:00,395.28,395.92,392.34,392.92,22378.0,385.3966,386.0206,382.5301,383.0956,22378.0
2022-12-01 09:35:00,393.11,395.04,391.89,391.9,10489.0,383.2809,385.1626,382.0914,382.1012,10489.0
2022-12-01 09:40:00,391.92,392.59,391.14,391.38,7320.0,382.1207,382.7739,381.3602,381.5942,7320.0
2022-12-01 09:45:00,391.1,392.8,391.05,391.1,16429.0,381.3212,382.9786,381.2724,381.3212,16429.0
2022-12-01 09:50:00,391.1,391.26,389.68,390.89,13425.0,381.3212,381.4772,379.9367,381.1164,13425.0
2022-12-01 09:55:00,390.93,391.43,389.06,389.22,7051.0,381.1554,381.6429,379.3322,379.4882,7051.0
2022-12-01 10:00:00,390.03,390.15,388.09,388.77,5999.0,380.2779,380.3949,378.3864,379.0494,5999.0
2022-12-01 10:05:00,388.56,389.41,386.64,386.66,4439.0,378.8447,379.6734,376.9727,376.9922,4439.0
2022-12-01 10:10:00,386.77,387.58,384.03,384.34,6063.0,377.0994,377.8892,374.4279,374.7302,6063.0
2022-12-01 10:15:00,384.67,385.28,383.26,384.71,9424.0,375.0519,375.6467,373.6772,375.0909,9424.0
2022-12-01 10:20:00,384.87,385.96,384.42,385.52,13318.0,375.2469,376.3097,374.8082,375.8807,13318.0
2022-12-01 10:25:00,385.68,387.23,385.53,386.01,9753.0,376.0367,377.5479,375.8904,376.3584,9753.0
2022-12-01 10:30:00,385.62,387.0,384.91,386.94,7782.0,375.9782,377.3237,375.2859,377.2652,7782.0
2022-12-01 10:35:00,386.93,387.17,386.17,386.28,11729.0,377.2554,377.4894,376.5144,376.6217,11729.0
2022-12-01 10:40:00,386.31,386.93,386.01,386.93,3520.0,376.6509,377.2554,376.3584,377.2554,3520.0
2022-12-01 10:45:00,387.03,387.9,386.93,387.9,2750.0,377.3529,378.2012,377.2554,378.2012,2750.0
2022-12-01 10:50:00,387.87,388.83,387.87,388.5,4148.0,378.1719,379.1079,378.1719,378.7862,4148.0
2022-12-01 10:55:00,388.27,389.22,388.27,389.04,7723.0,378.5619,379.4882,378.5619,379.3127,7723.0
2022-12-01 11:00:00,389.09,389.32,388.38,389.09,8257.0,379.3614,379.5857,378.6692,379.3614,8257.0
2022-12-01 11:05:00,389.27,389.27,388.25,388.57,4961.0,379.5369,379.5369,378.5424,378.8544,4961.0
2022-12-01 11:10:00,388.45,388.71,386.92,387.86,8901.0,378.7374,378.9909,377.2457,378.1622,8901.0
2022-12-01 11:15:00,387.32,387.33,386.71,386.71,4698.0,377.6357,377.6454,377.0409,377.0409,4698.0
2022-12-01 11:20:00,387.13,388.2,387.05,388.12,4637.0,377.4504,378.4937,377.3724,378.4157,4637.0
2022-12-01 11:25:00,387.86,388.31,387.82,387.87,1922.0,378.1622,378.6009,378.1232,378.1719,1922.0
2022-12-01 11:30:00,388.4,388.62,387.91,388.43,4200.0,378.6887,378.9032,378.2109,378.7179,4200.0
2022-12-01 11:35:00,388.79,389.16,388.33,388.85,6708.0,379.0689,379.4297,378.6204,379.1274,6708.0
2022-12-01 11:40:00,388.77,389.55,388.77,389.16,3464.0,379.0494,379.8099,379.0494,379.4297,3464.0
2022-12-01 11:45:00,389.15,389.38,388.08,388.08,4988.0,379.4199,379.6442,378.3767,378.3767,4988.0
2022-12-01 11:50:00,387.83,387.83,387.48,387.58,1168.0,378.1329,378.1329,377.7917,377.8892,1168.0
2022-12-01 11:55:00,387.54,387.84,387.42,387.68,1309.0,377.8502,378.1427,377.7332,377.9867,1309.0
2022-12-01 12:00:00,387.68,387.68,385.34,385.6,7158.0,377.9867,377.9867,375.7052,375.9587,7158.0
2022-12-01 12:05:00,385.43,386.0,385.43,385.7,1300.0,375.7929,376.3487,375.7929,376.0562,1300.0
2022-12-01 12:10:00,385.65,386.17,385.47,386.0,4119.0,376.0074,376.5144,375.8319,376.3487,4119.0
2022-12-01 12:15:00,386.32,386.4,386.12,386.18,1232.0,376.6607,376.7387,376.4657,376.5242,1232.0
2022-12-01 12:20:00,386.47,387.64,386.39,387.63,8839.0,376.8069,377.9477,376.7289,377.9379,8839.0
2022-12-01 12:25:00,387.98,388.16,387.71,388.11,1400.0,378.2792,378.4547,378.0159,378.4059,1400.0
2022-12-01 12:30:00,388.1,389.15,388.08,389.13,4100.0,378.3962,379.4199,378.3767,379.4004,4100.0
2022-12-01 12:35:00,389.05,389.75,388.76,389.47,9592.0,379.3224,380.0049,379.0397,379.7319,9592.0
2022-12-01 12:40:00,389.63,389.8,388.86,389.2,6317.0,379.8879,380.0537,379.1372,379.4687,6317.0
2022-12-01 12:45:00,389.19,389.47,388.61,388.98,5615.0,379.4589,379.7319,378.8934,379.2542,5615.0
2022-12-01 12:50:00,388.99,389.31,388.72,389.27,6621.0,379.2639,379.5759,379.0007,379.5369,6621.0
2022-12-01 12:55:00,389.07,389.65,388.93,389.58,10759.0,379.3419,379.9074,379.2054,379.8392,10759.0
2022-12-01 13:00:00,390.17,390.26,389.81,389.81,1700.0,380.4144,380.5022,380.0634,380.0634,1700.0
2022-12-01 13:05:00,389.99,390.9,389.99,390.8,4980.0,380.2389,381.1262,380.2389,381.0287,4980.0
2022-12-01 13:10:00,391.0,391.0,390.64,390.64,1400.0,381.2237,381.2237,380.8727,380.8727,1400.0
2022-12-01 13:15:00,390.66,390.66,389.39,389.77,4018.0,380.8922,380.8922,379.6539,380.0244,4018.0
2022-12-01 13:20:00,389.72,390.29,389.71,390.29,2872.0,379.9757,380.5314,379.9659,380.5314,2872.0
2022-12-01 13:25:00,390.65,391.0,390.56,391.0,3754.0,380.8824,381.2237,380.7947,381.2237,3754.0
2022-12-01 13:30:00,391.0,391.77,391.0,391.75,5801.0,381.2237,381.9744,381.2237,381.9549,5801.0
2022-12-01 13:35:00,391.86,392.34,391.58,391.93,2445.0,382.0622,382.5301,381.7892,382.1304,2445.0
2022-12-01 13:40:00,392.56,393.23,392.45,393.04,3645.0,382.7446,383.3979,382.6374,383.2126,3645.0
2022-12-01 13:45:00,393.06,393.24,392.53,392.58,2529.0,383.2321,383.4076,382.7154,382.7641,2529.0
2022-12-01 13:50:00,392.58,392.58,391.84,391.95,2946.0,382.7641,382.7641,382.0427,382.1499,2946.0
2022-12-01 13:55:00,391.88,391.98,391.87,391.94,702.0,382.0817,382.1792,382.0719,382.1402,702.0
2022-12-01 14:00:00,392.2,392.31,391.72,391.93,4069.0,382.3937,382.5009,381.9257,382.1304,4069.0
2022-12-01 14:05:00,392.05,392.25,391.47,391.94,1500.0,382.2474,382.4424,381.6819,382.1402,1500.0
2022-12-01 14:10:00,391.95,392.45,391.95,392.45,4100.0,382.1499,382.6374,382.1499,382.6374,4100.0
2022-12-01 14:15:00,392.58,392.58,392.05,392.05,3354.0,382.7641,382.7641,382.2474,382.2474,3354.0
2022-12-01 14:20:00,392.13,392.47,391.99,392.36,3602.0,382.3254,382.6569,382.1889,382.5496,3602.0
2022-12-01 14:25:00,392.5,392.74,391.48,392.29,6223.0,382.6861,382.9201,381.6917,382.4814,6223.0
2022-12-01 14:30:00,392.26,392.32,391.81,392.14,9150.0,382.4522,382.5106,382.0134,382.3352,9150.0
2022-12-01 14:35:00,392.05,392.23,391.66,392.01,3951.0,382.2474,382.4229,381.8672,382.2084,3951.0
2022-12-01 14:40:00,392.02,392.13,391.75,391.75,5078.0,382.2182,382.3254,381.9549,381.9549,5078.0
2022-12-01 14:45:00,391.67,392.29,391.59,392.29,2000.0,381.8769,382.4814,381.7989,382.4814,2000.0
2022-12-01 14:50:00,392.29,392.94,392.22,392.72,3806.0,382.4814,383.1151,382.4132,382.9006,3806.0
2022-12-01 14:55:00,392.7,392.7,391.71,392.31,4534.0,382.8811,382.8811,381.9159,382.5009,4534.0
2022-12-01 15:00:00,392.44,392.51,392.12,392.48,3597.0,382.6276,382.6959,382.3157,382.6666,3597.0
2022-12-01 15:05:00,392.35,393.12,392.18,393.02,3205.0,382.5399,383.2906,382.3742,383.1931,3205.0
2022-12-01 15:10:00,392.92,392.96,392.43,392.44,4100.0,383.0956,383.1346,382.6179,382.6276,4100.0
2022-12-01 15:15:00,392.35,392.63,391.61,391.86,3907.0,382.5399,382.8129,381.8184,382.0622,3907.0
2022-12-01 15:20:00,391.82,392.28,391.77,392.25,6679.0,382.0232,382.4716,381.9744,382.4424,6679.0
2022-12-01 15:25:00,392.17,392.33,392.11,392.32,6580.0,382.3644,382.5204,382.3059,382.5106,6580.0
2022-12-01 15:30:00,392.32,393.0,392.31,392.98,5584.0,382.5106,383.1736,382.5009,383.1541,5584.0
2022-12-01 15:35:00,393.06,393.31,392.74,393.02,9597.0,383.2321,383.4759,382.9201,383.1931,9597.0
2022-12-01 15:40:00,392.95,393.08,392.44,392.98,9622.0,383.1249,383.2516,382.6276,383.1541,9622.0
2022-12-01 15:45:00,392.96,393.03,392.3,392.46,10170.0,383.1346,383.2029,382.4911,382.6471,10170.0
2022-12-01 15:50:00,392.49,393.63,392.35,392.96,32747.0,382.6764,383.7879,382.5399,383.1346,32747.0
2022-12-01 15:55:00,392.69,392.69,390.57,390.73,85817.0,382.8714,382.8714,380.8044,380.9604,85817.0
2022-12-02 09:30:00,380.66,386.81,379.32,386.0,28790.0,371.1422,377.1384,369.8357,376.3487,28790.0
2022-12-02 09:35:00,386.0,387.53,385.99,387.53,13497.0,376.3487,377.8404,376.3389,377.8404,13497.0
2022-12-02 09:40:00,387.2,388.44,385.8,386.4,13124.0,377.5187,378.7277,376.1537,376.7387,13124.0
2022-12-02 09:45:00,386.12,387.23,385.14,385.52,8668.0,376.4657,377.5479,375.5102,375.8807,8668.0
2022-12-02 09:50:00,385.53,388.0,385.14,387.06,36049.0,375.8904,378.2987,375.5102,377.3822,36049.0
2022-12-02 09:55:00,386.92,387.55,386.05,386.05,5948.0,377.2457,377.8599,376.3974,376.3974,5948.0
2022-12-02 10:00:00,386.5,387.23,385.0,385.24,4300.0,376.8362,377.5479,375.3737,375.6077,4300.0
2022-12-02 10:05:00,385.3,386.45,385.0,386.07,6950.0,375.6662,376.7874,375.3737,376.4169,6950.0
2022-12-02 10:10:00,386.07,387.96,385.51,387.24,4073.0,376.4169,378.2597,375.8709,377.5577,4073.0
2022-12-02 10:15:00,386.9,387.27,385.74,386.0,14376.0,377.2262,377.5869,376.0952,376.3487,14376.0
2022-12-02 10:20:00,386.12,386.22,385.43,385.74,2745.0,376.4657,376.5632,375.7929,376.0952,2745.0
2022-12-02 10:25:00,386.07,386.42,384.04,384.5,3200.0,376.4169,376.7582,374.4377,374.8862,3200.0
2022-12-02 10:30:00,384.22,386.22,384.22,386.22,3297.0,374.6132,376.5632,374.6132,376.5632,3297.0
2022-12-02 10:35:00,386.36,386.37,384.77,384.86,7016.0,376.6997,376.7094,375.1494,375.2372,7016.0
2022-12-02 10:40:00,384.83,386.4,384.53,386.4,9494.0,375.2079,376.7387,374.9154,376.7387,9494.0
2022-12-02 10:45:00,386.23,386.3,385.76,385.77,27529.0,376.5729,376.6412,376.1147,376.1244,27529.0
2022-12-02 10:50:00,386.2,386.62,385.57,385.8,10189.0,376.5437,376.9532,375.9294,376.1537,10189.0
2022-12-02 10:55:00,385.61,385.87,384.89,385.75,8403.0,375.9684,376.2219,375.2664,376.1049,8403.0
2022-12-02 11:00:00,385.75,385.75,384.31,385.75,9592.0,376.1049,376.1049,374.7009,376.1049,9592.0
2022-12-02 11:05:00,385.8,386.14,385.4,385.4,8630.0,376.1537,376.4852,375.7637,375.7637,8630.0
2022-12-02 11:10:00,385.32,385.62,384.69,385.54,12969.0,375.6857,375.9782,375.0714,375.9002,12969.0
2022-12-02 11:15:00,385.61,385.92,385.15,385.85,3590.0,375.9684,376.2707,375.5199,376.2024,3590.0
2022-12-02 11:20:00,385.82,387.16,385.73,387.11,4100.0,376.1732,377.4797,376.0854,377.4309,4100.0
2022-12-02 11:25:00,386.82,387.69,386.63,387.37,2852.0,377.1482,377.9964,376.9629,377.6844,2852.0
2022-12-02 11:30:00,387.08,387.48,386.87,387.24,1700.0,377.4017,377.7917,377.1969,377.5577,1700.0
2022-12-02 11:35:00,387.51,387.51,386.74,386.82,1393.0,377.8209,377.8209,377.0702,377.1482,1393.0
2022-12-02 11:40:00,387.32,387.78,387.12,387.74,3305.0,377.6357,378.0842,377.4407,378.0452,3305.0
2022-12-02 11:45:00,387.57,387.88,387.27,387.33,4363.0,377.8794,378.1817,377.5869,377.6454,4363.0
2022-12-02 11:50:00,387.2,387.55,387.15,387.44,4032.0,377.5187,377.8599,377.4699,377.7527,4032.0
2022-12-02 11:55:00,387.55,388.0,387.52,387.55,1913.0,377.8599,378.2987,377.8307,377.8599,1913.0
2022-12-02 12:00:00,387.31,388.25,387.31,387.98,1906.0,377.6259,378.5424,377.6259,378.2792,1906.0
2022-12-02 12:05:00,387.51,388.13,387.47,387.89,2600.0,377.8209,378.4254,377.7819,378.1914,2600.0
2022-12-02 12:10:00,388.04,388.66,388.04,388.65,1944.0,378.3377,378.9422,378.3377,378.9324,1944.0
2022-12-02 12:15:00,388.66,388.66,387.52,387.52,1000.0,378.9422,378.9422,377.8307,377.8307,1000.0
2022-12-02 12:20:00,387.4,387.45,386.96,387.02,1000.0,377.7137,377.7624,377.2847,377.3432,1000.0
2022-12-02 12:25:00,387.12,387.16,386.88,387.16,900.0,377.4407,377.4797,377.2067,377.4797,900.0
2022-12-02 12:30:00,387.18,387.37,387.03,387.34,1800.0,377.4992,377.6844,377.3529,377.6552,1800.0
2022-12-02 12:35:00,387.5,387.64,386.54,386.54,1100.0,377.8112,377.9477,376.8752,376.8752,1100.0
2022-12-02 12:40:00,386.62,386.66,386.08,386.53,1300.0,376.9532,376.9922,376.4267,376.8654,1300.0
2022-12-02 12:45:00,386.37,386.39,386.08,386.39,1100.0,376.7094,376.7289,376.4267,376.7289,1100.0
2022-12-02 12:50:00,386.08,386.43,385.67,386.18,2790.0,376.4267,376.7679,376.0269,376.5242,2790.0
2022-12-02 12:55:00,386.05,386.2,385.53,385.61,2000.0,376.3974,376.5437,375.8904,375.9684,2000.0
2022-12-02 13:00:00,385.78,385.92,385.34,385.68,1056.0,376.1342,376.2707,375.7052,376.0367,1056.0
2022-12-02 13:05:00,385.19,385.19,384.66,384.66,2400.0,375.5589,375.5589,375.0422,375.0422,2400.0
2022-12-02 13:10:00,384.37,385.18,384.05,384.94,3100.0,374.7594,375.5492,374.4474,375.3152,3100.0
2022-12-02 13:15:00,384.8,385.38,384.79,385.03,1666.0,375.1787,375.7442,375.1689,375.4029,1666.0
2022-12-02 13:20:00,385.09,385.14,384.56,385.14,1300.0,375.4614,375.5102,374.9447,375.5102,1300.0
2022-12-02 13:25:00,384.86,385.31,384.6,385.31,2403.0,375.2372,375.6759,374.9837,375.6759,2403.0
2022-12-02 13:30:00,385.12,385.2,384.71,384.92,1622.0,375.4907,375.5687,375.0909,375.2957,1622.0
2022-12-02 13:35:00,384.82,385.1,384.68,384.96,1900.0,375.1982,375.4712,375.0617,375.3347,1900.0
2022-12-02 13:40:00,385.26,385.49,385.12,385.12,900.0,375.6272,375.8514,375.4907,375.4907,900.0
2022-12-02 13:45:00,385.09,385.54,385.09,385.18,3866.0,375.4614,375.9002,375.4614,375.5492,3866.0
2022-12-02 13:50:00,385.19,385.39,385.0,385.24,3300.0,375.5589,375.7539,375.3737,375.6077,3300.0
2022-12-02 13:55:00,385.03,385.21,384.94,385.18,2400.0,375.4029,375.5784,375.3152,375.5492,2400.0
2022-12-02 14:00:00,384.99,385.34,384.81,385.26,3802.0,375.3639,375.7052,375.1884,375.6272,3802.0
2022-12-02 14:05:00,384.93,384.94,384.48,384.55,1200.0,375.3054,375.3152,374.8667,374.9349,1200.0
2022-12-02 14:10:00,384.29,384.54,383.87,384.5,2600.0,374.6814,374.9252,374.2719,374.8862,2600.0
2022-12-02 14:15:00,384.75,385.35,384.73,385.35,2345.0,375.1299,375.7149,375.1104,375.7149,2345.0
2022-12-02 14:20:00,385.49,385.49,384.84,384.95,1572.0,375.8514,375.8514,375.2177,375.3249,1572.0
2022-12-02 14:25:00,384.93,385.42,384.87,385.42,1532.0,375.3054,375.7832,375.2469,375.7832,1532.0
2022-12-02 14:30:00,385.12,385.83,385.12,385.65,2608.0,375.4907,376.1829,375.4907,376.0074,2608.0
2022-12-02 14:35:00,385.74,386.21,385.74,386.17,1638.0,376.0952,376.5534,376.0952,376.5144,1638.0
2022-12-02 14:40:00,386.26,386.63,386.15,386.63,2000.0,376.6022,376.9629,376.4949,376.9629,2000.0
2022-12-02 14:45:00,386.56,387.6,386.55,387.37,5286.0,376.8947,377.9087,376.8849,377.6844,5286.0
2022-12-02 14:50:00,387.48,388.13,387.47,388.01,1200.0,377.7917,378.4254,377.7819,378.3084,1200.0
2022-12-02 14:55:00,387.93,388.78,387.92,388.78,1000.0,378.2304,379.0592,378.2207,379.0592,1000.0
2022-12-02 15:00:00,389.22,390.44,389.22,390.4,2974.0,379.4882,380.6777,379.4882,380.6387,2974.0
2022-12-02 15:05:00,390.71,390.71,390.09,390.58,2600.0,380.9409,380.9409,380.3364,380.8142,2600.0
2022-12-02 15:10:00,390.29,390.99,390.09,390.99,2223.0,380.5314,381.2139,380.3364,381.2139,2223.0
2022-12-02 15:15:00,390.84,391.36,390.84,390.96,1867.0,381.0677,381.5747,381.0677,381.1847,1867.0
2022-12-02 15:20:00,390.63,390.69,389.71,389.83,3000.0,380.8629,380.9214,379.9659,380.0829,3000.0
2022-12-02 15:25:00,389.83,389.84,389.03,389.15,3765.0,380.0829,380.0927,379.3029,379.4199,3765.0
2022-12-02 15:30:00,389.33,389.35,388.38,388.46,3500.0,379.5954,379.6149,378.6692,378.7472,3500.0
2022-12-02 15:35:00,388.31,388.52,387.75,388.41,5255.0,378.6009,378.8057,378.0549,378.6984,5255.0
2022-12-02 15:40:00,388.44,388.72,388.24,388.72,5986.0,378.7277,379.0007,378.5327,379.0007,5986.0
2022-12-02 15:45:00,388.5,388.5,388.13,388.43,4700.0,378.7862,378.7862,378.4254,378.7179,4700.0
2022-12-02 15:50:00,388.45,388.9,387.84,388.67,12199.0,378.7374,379.1762,378.1427,378.9519,12199.0
2022-12-02 15:55:00,388.5,389.65,388.37,389.65,28837.0,378.7862,379.9074,378.6594,379.9074,28837.0
2022-12-05 09:30:00,386.46,387.36,385.74,386.6,11547.0,376.7972,377.6747,376.0952,376.9337,11547.0
2022-12-05 09:35:00,386.52,387.33,386.32,386.59,3045.0,376.8557,377.6454,376.6607,376.9239,3045.0
2022-12-05 09:40:00,386.88,386.89,385.44,386.01,5690.0,377.2067,377.2164,375.8027,376.3584,5690.0
2022-12-05 09:45:00,386.69,386.94,386.02,386.78,3556.0,377.0214,377.2652,376.3682,377.1092,3556.0
2022-12-05 09:50:00,387.95,388.38,387.44,388.36,5365.0,378.2499,378.6692,377.7527,378.6497,5365.0
2022-12-05 09:55:00,387.96,388.21,387.35,387.36,6116.0,378.2597,378.5034,377.6649,377.6747,6116.0
2022-12-05 10:00:00,387.29,387.33,384.79,386.36,7958.0,377.6064,377.6454,375.1689,376.6997,7958.0
2022-12-05 10:05:00,386.15,386.43,385.67,386.16,5851.0,376.4949,376.7679,376.0269,376.5047,5851.0
2022-12-05 10:10:00,386.12,387.55,385.92,387.04,4900.0,376.4657,377.8599,376.2707,377.3627,4900.0
2022-12-05 10:15:00,386.78,387.03,386.49,386.75,2177.0,377.1092,377.3529,376.8264,377.0799,2177.0
2022-12-05 10:20:00,386.73,387.1,386.41,386.91,5104.0,377.0604,377.4212,376.7484,377.2359,5104.0
2022-12-05 10:25:00,387.02,387.2,386.41,386.46,4616.0,377.3432,377.5187,376.7484,376.7972,4616.0
2022-12-05 10:30:00,386.05,387.0,385.61,387.0,3377.0,376.3974,377.3237,375.9684,377.3237,3377.0
2022-12-05 10:35:00,387.28,387.5,386.89,387.42,4602.0,377.5967,377.8112,377.2164,377.7332,4602.0
2022-12-05 10:40:00,387.99,388.74,387.99,388.46,2668.0,378.2889,379.0202,378.2889,378.7472,2668.0
2022-12-05 10:45:00,388.63,388.83,388.16,388.83,3465.0,378.9129,379.1079,378.4547,379.1079,3465.0
2022-12-05 10:50:00,389.0,389.16,388.85,389.15,2610.0,379.2737,379.4297,379.1274,379.4199,2610.0
2022-12-05 10:55:00,389.31,389.78,388.98,389.66,9512.0,379.5759,380.0342,379.2542,379.9172,9512.0
2022-12-05 11:00:00,390.25,390.48,389.95,390.19,1500.0,380.4924,380.7167,380.1999,380.4339,1500.0
2022-12-05 11:05:00,390.03,390.86,390.03,390.79,2831.0,380.2779,381.0872,380.2779,381.0189,2831.0
2022-12-05 11:10:00,390.87,392.23,390.84,391.24,4935.0,381.0969,382.4229,381.0677,381.4577,4935.0
2022-12-05 11:15:00,391.34,391.34,390.07,390.33,3111.0,381.5552,381.5552,380.3169,380.5704,3111.0
2022-12-05 11:20:00,390.24,390.36,390.0,390.22,3820.0,380.4827,380.5997,380.2487,380.4632,3820.0
2022-12-05 11:25:00,390.33,390.91,390.22,390.85,2610.0,380.5704,381.1359,380.4632,381.0774,2610.0
2022-12-05 11:30:00,390.95,390.95,389.41,389.41,3525.0,381.1749,381.1749,379.6734,379.6734,3525.0
2022-12-05 11:35:00,389.34,389.51,389.0,389.4,2750.0,379.6052,379.7709,379.2737,379.6637,2750.0
2022-12-05 11:40:00,389.45,389.97,389.45,389.63,3826.0,379.7124,380.2194,379.7124,379.8879,3826.0
2022-12-05 11:45:00,389.66,389.82,389.28,389.52,2037.0,379.9172,380.0732,379.5467,379.7807,2037.0
2022-12-05 11:50:00,389.7,389.78,389.23,389.23,1250.0,379.9562,380.0342,379.4979,379.4979,1250.0
2022-12-05 11:55:00,389.04,389.04,387.82,387.85,2900.0,379.3127,379.3127,378.1232,378.1524,2900.0
2022-12-05 12:00:00,387.83,388.19,387.66,388.13,1503.0,378.1329,378.4839,377.9672,378.4254,1503.0
2022-12-05 12:05:00,388.23,388.63,388.17,388.42,2035.0,378.5229,378.9129,378.4644,378.7082,2035.0
2022-12-05 12:10:00,388.38,388.89,388.19,388.88,2597.0,378.6692,379.1664,378.4839,379.1567,2597.0
2022-12-05 12:15:00,388.91,389.58,388.9,389.17,7090.0,379.1859,379.8392,379.1762,379.4394,7090.0
2022-12-05 12:20:00,389.1,389.37,388.83,389.37,5403.0,379.3712,379.6344,379.1079,379.6344,5403.0
2022-12-05 12:25:00,389.34,389.38,388.6,388.7,4081.0,379.6052,379.6442,378.8837,378.9812,4081.0
2022-12-05 12:30:00,388.62,388.76,387.77,387.78,5827.0,378.9032,379.0397,378.0744,378.0842,5827.0
2022-12-05 12:35:00,387.92,388.45,387.88,388.25,2959.0,378.2207,378.7374,378.1817,378.5424,2959.0
2022-12-05 12:40:00,387.96,387.96,387.69,387.69,1101.0,378.2597,378.2597,377.9964,377.9964,1101.0
2022-12-05 12:45:00,387.68,388.13,387.68,388.08,2000.0,377.9867,378.4254,377.9867,378.3767,2000.0
2022-12-05 12:50:00,387.79,387.91,387.35,387.37,2739.0,378.0939,378.2109,377.6649,377.6844,2739.0
2022-12-05 12:55:00,387.35,387.39,387.07,387.39,8490.0,377.6649,377.7039,377.3919,377.7039,8490.0
2022-12-05 13:00:00,387.24,388.32,387.23,388.3,3747.0,377.5577,378.6107,377.5479,378.5912,3747.0
2022-12-05 13:05:00,388.38,388.55,388.26,388.52,3626.0,378.6692,378.8349,378.5522,378.8057,3626.0
2022-12-05 13:10:00,388.56,389.0,388.41,388.87,8690.0,378.8447,379.2737,378.6984,379.1469,8690.0
2022-12-05 13:15:00,388.65,389.21,388.65,388.67,2125.0,378.9324,379.4784,378.9324,378.9519,2125.0
2022-12-05 13:20:00,388.55,388.55,388.08,388.16,2025.0,378.8349,378.8349,378.3767,378.4547,2025.0
2022-12-05 13:25:00,388.17,388.55,388.14,388.5,3000.0,378.4644,378.8349,378.4352,378.7862,3000.0
2022-12-05 13:30:00,388.42,388.88,388.42,388.88,1522.0,378.7082,379.1567,378.7082,379.1567,1522.0
2022-12-05 13:35:00,389.03,389.24,388.55,389.21,4385.0,379.3029,379.5077,378.8349,379.4784,4385.0
2022-12-05 13:40:00,389.11,389.11,388.58,388.68,3485.0,379.3809,379.3809,378.8642,378.9617,3485.0
2022-12-05 13:45:00,388.7,388.7,388.54,388.63,1544.0,378.9812,378.9812,378.8252,378.9129,1544.0
2022-12-05 13:50:00,388.48,388.59,387.61,387.81,3563.0,378.7667,378.8739,377.9184,378.1134,3563.0
2022-12-05 13:55:00,387.69,387.69,386.46,386.56,3320.0,377.9964,377.9964,376.7972,376.8947,3320.0
2022-12-05 14:00:00,386.32,386.68,386.21,386.67,3616.0,376.6607,377.0117,376.5534,377.0019,3616.0
2022-12-05 14:05:00,386.65,387.0,386.65,387.0,1651.0,376.9824,377.3237,376.9824,377.3237,1651.0
2022-12-05 14:10:00,387.32,387.56,387.3,387.5,3649.0,377.6357,377.8697,377.6162,377.8112,3649.0
2022-12-05 14:15:00,387.5,387.5,386.94,386.94,3503.0,377.8112,377.8112,377.2652,377.2652,3503.0
2022-12-05 14:20:00,386.92,387.04,386.34,386.56,3042.0,377.2457,377.3627,376.6802,376.8947,3042.0
2022-12-05 14:25:00,386.52,386.74,385.76,386.15,4967.0,376.8557,377.0702,376.1147,376.4949,4967.0
2022-12-05 14:30:00,385.99,386.03,385.06,385.19,4350.0,376.3389,376.3779,375.4322,375.5589,4350.0
2022-12-05 14:35:00,385.25,385.88,385.2,385.55,4369.0,375.6174,376.2317,375.5687,375.9099,4369.0
2022-12-05 14:40:00,385.56,385.56,385.16,385.35,6000.0,375.9197,375.9197,375.5297,375.7149,6000.0
2022-12-05 14:45:00,385.29,385.36,384.58,385.24,7949.0,375.6564,375.7247,374.9642,375.6077,7949.0
2022-12-05 14:50:00,385.29,385.54,385.16,385.52,4163.0,375.6564,375.9002,375.5297,375.8807,4163.0
2022-12-05 14:55:00,385.34,385.85,385.1,385.85,11611.0,375.7052,376.2024,375.4712,376.2024,11611.0
2022-12-05 15:00:00,385.78,386.62,385.78,386.45,5231.0,376.1342,376.9532,376.1342,376.7874,5231.0
2022-12-05 15:05:00,386.52,386.71,386.06,386.52,5677.0,376.8557,377.0409,376.4072,376.8557,5677.0
2022-12-05 15:10:00,386.48,387.1,386.28,387.1,6467.0,376.8167,377.4212,376.6217,377.4212,6467.0
2022-12-05 15:15:00,386.88,386.89,386.18,386.54,5426.0,377.2067,377.2164,376.5242,376.8752,5426.0
2022-12-05 15:20:00,386.35,387.19,386.27,387.0,6425.0,376.6899,377.5089,376.6119,377.3237,6425.0
2022-12-05 15:25:00,387.06,387.06,386.23,386.48,9100.0,377.3822,377.3822,376.5729,376.8167,9100.0
2022-12-05 15:30:00,386.5,386.98,386.47,386.89,15149.0,376.8362,377.3042,376.8069,377.2164,15149.0
2022-12-05 15:35:00,386.92,387.58,386.92,386.99,7994.0,377.2457,377.8892,377.2457,377.3139,7994.0
2022-12-05 15:40:00,387.05,387.21,386.63,386.98,11993.0,377.3724,377.5284,376.9629,377.3042,11993.0
2022-12-05 15:45:00,386.95,387.26,386.37,387.03,13891.0,377.2749,377.5772,376.7094,377.3529,13891.0
2022-12-05 15:50:00,387.11,387.5,386.23,387.46,21379.0,377.4309,377.8112,376.5729,377.7722,21379.0
2022-12-05 15:55:00,387.47,388.79,387.34,388.63,99687.0,377.7819,379.0689,377.6552,378.9129,99687.0
2022-12-06 09:30:00,390.07,391.33,388.64,390.64,22447.0,380.3169,381.5454,378.9227,380.8727,22447.0
2022-12-06 09:35:00,390.11,390.89,388.64,390.17,4500.0,380.3559,381.1164,378.9227,380.4144,4500.0
2022-12-06 09:40:00,389.64,389.71,387.73,388.11,5358.0,379.8977,379.9659,378.0354,378.4059,5358.0
2022-12-06 09:45:00,387.99,390.3,387.86,389.94,7119.0,378.2889,380.5412,378.1622,380.1902,7119.0
2022-12-06 09:50:00,390.0,390.05,388.71,388.81,5300.0,380.2487,380.2974,378.9909,379.0884,5300.0
2022-12-06 09:55:00,388.84,389.28,388.0,388.15,6901.0,379.1177,379.5467,378.2987,378.4449,6901.0
2022-12-06 10:00:00,388.01,388.65,387.57,387.98,4789.0,378.3084,378.9324,377.8794,378.2792,4789.0
2022-12-06 10:05:00,387.95,388.0,386.12,387.0,5360.0,378.2499,378.2987,376.4657,377.3237,5360.0
2022-12-06 10:10:00,387.04,387.75,386.85,387.69,3200.0,377.3627,378.0549,377.1774,377.9964,3200.0
2022-12-06 10:15:00,387.69,388.13,387.4,387.91,4110.0,377.9964,378.4254,377.7137,378.2109,4110.0
2022-12-06 10:20:00,387.93,388.23,387.49,387.8,5871.0,378.2304,378.5229,377.8014,378.1037,5871.0
2022-12-06 10:25:00,387.99,388.02,386.62,386.62,3012.0,378.2889,378.3182,376.9532,376.9532,3012.0
2022-12-06 10:30:00,386.92,387.8,386.63,387.03,5249.0,377.2457,378.1037,376.9629,377.3529,5249.0
2022-12-06 10:35:00,386.92,387.06,386.06,386.36,2262.0,377.2457,377.3822,376.4072,376.6997,2262.0
2022-12-06 10:40:00,386.29,387.38,385.33,387.37,4785.0,376.6314,377.6942,375.6954,377.6844,4785.0
2022-12-06 10:45:00,387.35,387.59,386.37,386.83,3300.0,377.6649,377.8989,376.7094,377.1579,3300.0
2022-12-06 10:50:00,387.06,387.63,386.93,386.93,3000.0,377.3822,377.9379,377.2554,377.2554,3000.0
2022-12-06 10:55:00,387.12,387.39,386.99,387.21,1998.0,377.4407,377.7039,377.3139,377.5284,1998.0
2022-12-06 11:00:00,387.21,388.03,387.19,387.48,4407.0,377.5284,378.3279,377.5089,377.7917,4407.0
2022-12-06 11:05:00,387.27,387.94,386.95,387.21,3400.0,377.5869,378.2402,377.2749,377.5284,3400.0
2022-12-06 11:10:00,387.42,387.66,386.81,387.07,4057.0,377.7332,377.9672,377.1384,377.3919,4057.0
2022-12-06 11:15:00,386.47,387.14,386.22,386.81,3622.0,376.8069,377.4602,376.5632,377.1384,3622.0
2022-12-06 11:20:00,387.08,388.24,387.08,388.18,3800.0,377.4017,378.5327,377.4017,378.4742,3800.0
2022-12-06 11:25:00,388.27,388.27,387.44,387.96,5478.0,378.5619,378.5619,377.7527,378.2597,5478.0
2022-12-06 11:30:00,388.0,388.58,387.71,388.32,4024.0,378.2987,378.8642,378.0159,378.6107,4024.0
2022-12-06 11:35:00,388.98,388.98,387.85,388.33,2571.0,379.2542,379.2542,378.1524,378.6204,2571.0
2022-12-06 11:40:00,388.22,389.31,388.07,389.25,8273.0,378.5132,379.5759,378.3669,379.5174,8273.0
2022-12-06 11:45:00,389.42,390.14,389.0,389.0,6058.0,379.6832,380.3852,379.2737,379.2737,6058.0
2022-12-06 11:50:00,389.17,389.34,388.6,388.6,3900.0,379.4394,379.6052,378.8837,378.8837,3900.0
2022-12-06 11:55:00,388.72,389.2,388.38,388.51,2650.0,379.0007,379.4687,378.6692,378.7959,2650.0
2022-12-06 12:00:00,388.45,388.84,388.22,388.63,2700.0,378.7374,379.1177,378.5132,378.9129,2700.0
2022-12-06 12:05:00,388.6,389.31,388.54,389.09,2200.0,378.8837,379.5759,378.8252,379.3614,2200.0
2022-12-06 12:10:00,389.25,389.34,388.86,389.08,2600.0,379.5174,379.6052,379.1372,379.3517,2600.0
2022-12-06 12:15:00,389.25,389.25,387.06,387.08,6466.0,379.5174,379.5174,377.3822,377.4017,6466.0
2022-12-06 12:20:00,387.41,388.3,387.26,388.29,3660.0,377.7234,378.5912,377.5772,378.5814,3660.0
2022-12-06 12:25:00,388.27,388.67,388.06,388.27,1600.0,378.5619,378.9519,378.3572,378.5619,1600.0
2022-12-06 12:30:00,387.92,388.76,387.86,388.63,3929.0,378.2207,379.0397,378.1622,378.9129,3929.0
2022-12-06 12:35:00,388.28,388.53,388.0,388.0,1000.0,378.5717,378.8154,378.2987,378.2987,1000.0
2022-12-06 12:40:00,388.15,388.28,387.86,388.24,1900.0,378.4449,378.5717,378.1622,378.5327,1900.0
2022-12-06 12:45:00,388.25,388.25,387.81,388.21,2400.0,378.5424,378.5424,378.1134,378.5034,2400.0
2022-12-06 12:50:00,388.09,388.11,387.36,387.36,1600.0,378.3864,378.4059,377.6747,377.6747,1600.0
2022-12-06 12:55:00,387.42,387.42,386.37,386.6,2963.0,377.7332,377.7332,376.7094,376.9337,2963.0
2022-12-06 13:00:00,386.39,386.95,386.22,386.28,2100.0,376.7289,377.2749,376.5632,376.6217,2100.0
2022-12-06 13:05:00,386.38,386.44,385.3,385.3,3261.0,376.7192,376.7777,375.6662,375.6662,3261.0
2022-12-06 13:10:00,385.28,385.45,385.04,385.27,3100.0,375.6467,375.8124,375.4127,375.6369,3100.0
2022-12-06 13:15:00,385.67,385.74,385.41,385.54,1900.0,376.0269,376.0952,375.7734,375.9002,1900.0
2022-12-06 13:20:00,385.36,385.42,385.03,385.16,2475.0,375.7247,375.7832,375.4029,375.5297,2475.0
2022-12-06 13:25:00,384.78,384.85,384.01,384.17,4048.0,375.1592,375.2274,374.4084,374.5644,4048.0
2022-12-06 13:30:00,384.13,384.35,383.56,383.77,9031.0,374.5254,374.7399,373.9697,374.1744,9031.0
2022-12-06 13:35:00,384.21,384.52,384.2,384.21,4000.0,374.6034,374.9057,374.5937,374.6034,4000.0
2022-12-06 13:40:00,383.9,384.36,383.9,384.16,3712.0,374.3012,374.7497,374.3012,374.5547,3712.0
2022-12-06 13:45:00,384.3,384.68,384.03,384.35,3301.0,374.6912,375.0617,374.4279,374.7399,3301.0
2022-12-06 13:50:00,384.43,384.71,384.21,384.26,1700.0,374.8179,375.0909,374.6034,374.6522,1700.0
2022-12-06 13:55:00,384.1,384.33,383.7,384.31,2822.0,374.4962,374.7204,374.1062,374.7009,2822.0
2022-12-06 14:00:00,384.18,384.18,383.13,383.42,3502.0,374.5742,374.5742,373.5504,373.8332,3502.0
2022-12-06 14:05:00,383.27,383.27,382.22,382.55,3150.0,373.6869,373.6869,372.6632,372.9849,3150.0
2022-12-06 14:10:00,382.32,382.78,382.21,382.49,3177.0,372.7607,373.2092,372.6534,372.9264,3177.0
2022-12-06 14:15:00,382.33,382.93,382.04,382.72,2320.0,372.7704,373.3554,372.4877,373.1507,2320.0
2022-12-06 14:20:00,382.82,383.04,382.47,382.65,1789.0,373.2482,373.4627,372.9069,373.0824,1789.0
2022-12-06 14:25:00,382.23,382.29,381.61,381.62,3650.0,372.6729,372.7314,372.0684,372.0782,3650.0
2022-12-06 14:30:00,381.78,382.02,381.28,381.55,2000.0,372.2342,372.4682,371.7467,372.0099,2000.0
2022-12-06 14:35:00,381.53,381.74,380.96,381.48,1800.0,371.9904,372.1952,371.4347,371.9417,1800.0
2022-12-06 14:40:00,381.88,382.32,381.79,382.32,1933.0,372.3317,372.7607,372.2439,372.7607,1933.0
2022-12-06 14:45:00,382.16,382.39,381.75,381.93,3091.0,372.6047,372.8289,372.2049,372.3804,3091.0
2022-12-06 14:50:00,381.67,382.35,381.64,382.24,3987.0,372.1269,372.7899,372.0977,372.6827,3987.0
2022-12-06 14:55:00,382.09,382.38,381.85,382.0,4051.0,372.5364,372.8192,372.3024,372.4487,4051.0
2022-12-06 15:00:00,381.85,382.97,381.85,382.61,4500.0,372.3024,373.3944,372.3024,373.0434,4500.0
2022-12-06 15:05:00,382.63,382.75,381.82,382.0,6168.0,373.0629,373.1799,372.2732,372.4487,6168.0
2022-12-06 15:10:00,382.0,382.12,381.35,381.65,11264.0,372.4487,372.5657,371.8149,372.1074,11264.0
2022-12-06 15:15:00,381.71,381.99,380.98,380.99,10495.0,372.1659,372.4389,371.4542,371.4639,10495.0
2022-12-06 15:20:00,381.05,381.54,380.92,381.31,9496.0,371.5224,372.0002,371.3957,371.7759,9496.0
2022-12-06 15:25:00,381.3,381.43,380.18,380.43,7200.0,371.7662,371.8929,370.6742,370.9179,7200.0
2022-12-06 15:30:00,380.56,381.75,380.41,381.45,11400.0,371.0447,372.2049,370.8984,371.9124,11400.0
2022-12-06 15:35:00,381.58,382.18,381.46,382.18,10388.0,372.0392,372.6242,371.9222,372.6242,10388.0
2022-12-06 15:40:00,382.07,383.61,381.9,383.58,11855.0,372.5169,374.0184,372.3512,373.9892,11855.0
2022-12-06 15:45:00,383.56,383.92,383.08,383.84,10078.0,373.9697,374.3207,373.5017,374.2427,10078.0
2022-12-06 15:50:00,383.69,384.04,382.69,382.74,32055.0,374.0964,374.4377,373.1214,373.1702,32055.0
2022-12-06 15:55:00,382.84,383.42,382.49,383.04,44063.0,373.2677,373.8332,372.9264,373.4627,44063.0
2022-12-07 09:30:00,379.16,383.46,378.44,382.92,19205.0,369.6797,373.8722,368.9777,373.3457,19205.0
2022-12-07 09:35:00,383.07,384.43,382.91,383.63,7797.0,373.4919,374.8179,373.3359,374.0379,7797.0
2022-12-07 09:40:00,383.47,384.37,383.23,383.28,5630.0,373.8819,374.7594,373.6479,373.6967,5630.0
2022-12-07 09:45:00,383.23,383.65,381.09,381.09,5257.0,373.6479,374.0574,371.5614,371.5614,5257.0
2022-12-07 09:50:00,380.64,381.63,380.42,381.62,2531.0,371.1227,372.0879,370.9082,372.0782,2531.0
2022-12-07 09:55:00,381.59,382.56,381.59,382.38,4608.0,372.0489,372.9947,372.0489,372.8192,4608.0
2022-12-07 10:00:00,382.42,384.28,381.95,384.28,4619.0,372.8582,374.6717,372.3999,374.6717,4619.0
2022-12-07 10:05:00,384.32,385.12,384.32,384.5,6599.0,374.7107,375.4907,374.7107,374.8862,6599.0
2022-12-07 10:10:00,384.27,384.27,382.43,383.24,2840.0,374.6619,374.6619,372.8679,373.6577,2840.0
2022-12-07 10:15:00,384.18,384.43,383.53,384.03,2700.0,374.5742,374.8179,373.9404,374.4279,2700.0
2022-12-07 10:20:00,383.82,384.13,383.15,383.43,1788.0,374.2232,374.5254,373.5699,373.8429,1788.0
2022-12-07 10:25:00,383.18,384.75,382.83,384.75,3683.0,373.5992,375.1299,373.2579,375.1299,3683.0
2022-12-07 10:30:00,384.58,385.54,383.93,383.93,5357.0,374.9642,375.9002,374.3304,374.3304,5357.0
2022-12-07 10:35:00,384.11,384.35,382.92,382.92,14315.0,374.5059,374.7399,373.3457,373.3457,14315.0
2022-12-07 10:40:00,382.81,384.14,382.81,384.14,1235.0,373.2384,374.5352,373.2384,374.5352,1235.0
2022-12-07 10:45:00,384.45,385.13,384.22,384.89,4565.0,374.8374,375.5004,374.6132,375.2664,4565.0
2022-12-07 10:50:00,385.06,386.14,385.0,385.71,4756.0,375.4322,376.4852,375.3737,376.0659,4756.0
2022-12-07 10:55:00,385.89,386.06,385.36,385.5,3321.0,376.2414,376.4072,375.7247,375.8612,3321.0
2022-12-07 11:00:00,385.61,386.46,385.61,386.28,2436.0,375.9684,376.7972,375.9684,376.6217,2436.0
2022-12-07 11:05:00,386.96,387.28,386.69,386.7,2860.0,377.2847,377.5967,377.0214,377.0312,2860.0
2022-12-07 11:10:00,386.68,386.68,385.63,386.01,2258.0,377.0117,377.0117,375.9879,376.3584,2258.0
2022-12-07 11:15:00,385.7,386.07,385.36,385.47,3081.0,376.0562,376.4169,375.7247,375.8319,3081.0
2022-12-07 11:20:00,385.08,385.08,383.53,383.53,2550.0,375.4517,375.4517,373.9404,373.9404,2550.0
2022-12-07 11:25:00,383.64,384.62,383.17,384.62,1800.0,374.0477,375.0032,373.5894,375.0032,1800.0
2022-12-07 11:30:00,384.26,385.04,384.09,384.74,2632.0,374.6522,375.4127,374.4864,375.1202,2632.0
2022-12-07 11:35:00,384.52,385.62,384.52,385.37,2520.0,374.9057,375.9782,374.9057,375.7344,2520.0
2022-12-07 11:40:00,385.52,385.63,385.1,385.29,4835.0,375.8807,375.9879,375.4712,375.6564,4835.0
2022-12-07 11:45:00,385.48,386.33,385.38,385.92,2400.0,375.8417,376.6704,375.7442,376.2707,2400.0
2022-12-07 11:50:00,385.78,386.68,385.68,385.9,2513.0,376.1342,377.0117,376.0367,376.2512,2513.0
2022-12-07 11:55:00,385.79,387.52,385.79,387.29,2569.0,376.1439,377.8307,376.1439,377.6064,2569.0
2022-12-07 12:00:00,387.25,387.32,386.37,386.38,3500.0,377.5674,377.6357,376.7094,376.7192,3500.0
2022-12-07 12:05:00,386.12,386.25,385.73,386.22,2900.0,376.4657,376.5924,376.0854,376.5632,2900.0
2022-12-07 12:10:00,386.02,386.44,385.28,385.76,3855.0,376.3682,376.7777,375.6467,376.1147,3855.0
2022-12-07 12:15:00,385.93,386.74,385.86,385.88,3252.0,376.2804,377.0702,376.2122,376.2317,3252.0
2022-12-07 12:20:00,386.33,386.43,386.05,386.16,2785.0,376.6704,376.7679,376.3974,376.5047,2785.0
2022-12-07 12:25:00,386.01,386.28,385.49,385.49,2000.0,376.3584,376.6217,375.8514,375.8514,2000.0
2022-12-07 12:30:00,385.44,385.63,385.31,385.61,1000.0,375.8027,375.9879,375.6759,375.9684,1000.0
2022-12-07 12:35:00,385.85,386.34,385.77,385.9,3403.0,376.2024,376.6802,376.1244,376.2512,3403.0
2022-12-07 12:40:00,386.36,387.15,386.36,387.03,466.0,376.6997,377.4699,376.6997,377.3529,466.0
2022-12-07 12:45:00,386.92,387.26,386.7,387.19,3660.0,377.2457,377.5772,377.0312,377.5089,3660.0
2022-12-07 12:50:00,387.11,387.16,386.81,386.96,2734.0,377.4309,377.4797,377.1384,377.2847,2734.0
2022-12-07 12:55:00,387.07,387.07,386.27,386.27,1900.0,377.3919,377.3919,376.6119,376.6119,1900.0
2022-12-07 13:00:00,386.61,386.62,386.08,386.18,2565.0,376.9434,376.9532,376.4267,376.5242,2565.0
2022-12-07 13:05:00,385.71,386.5,385.71,386.49,1673.0,376.0659,376.8362,376.0659,376.8264,1673.0
2022-12-07 13:10:00,386.71,386.85,386.3,386.84,2639.0,377.0409,377.1774,376.6412,377.1677,2639.0
2022-12-07 13:15:00,386.84,386.84,386.52,386.7,1600.0,377.1677,377.1677,376.8557,377.0312,1600.0
2022-12-07 13:20:00,386.61,386.62,386.32,386.59,2740.0,376.9434,376.9532,376.6607,376.9239,2740.0
2022-12-07 13:25:00,386.43,386.51,386.34,386.5,1445.0,376.7679,376.8459,376.6802,376.8362,1445.0
2022-12-07 13:30:00,386.41,386.71,386.3,386.62,4831.0,376.7484,377.0409,376.6412,376.9532,4831.0
2022-12-07 13:35:00,386.66,386.75,386.24,386.61,2527.0,376.9922,377.0799,376.5827,376.9434,2527.0
2022-12-07 13:40:00,386.78,386.88,386.69,386.75,2145.0,377.1092,377.2067,377.0214,377.0799,2145.0
2022-12-07 13:45:00,386.81,387.53,386.71,387.38,8145.0,377.1384,377.8404,377.0409,377.6942,8145.0
2022-12-07 13:50:00,387.38,387.59,386.9,387.59,10956.0,377.6942,377.8989,377.2262,377.8989,10956.0
2022-12-07 13:55:00,387.49,387.66,387.08,387.13,8765.0,377.8014,377.9672,377.4017,377.4504,8765.0
2022-12-07 14:00:00,387.05,387.16,386.07,386.63,3652.0,377.3724,377.4797,376.4169,376.9629,3652.0
2022-12-07 14:05:00,387.0,387.79,386.96,387.4,4620.0,377.3237,378.0939,377.2847,377.7137,4620.0
2022-12-07 14:10:00,387.19,388.73,387.19,388.65,3500.0,377.5089,379.0104,377.5089,378.9324,3500.0
2022-12-07 14:15:00,388.63,388.71,387.81,388.11,6473.0,378.9129,378.9909,378.1134,378.4059,6473.0
2022-12-07 14:20:00,388.16,388.26,387.64,388.26,2500.0,378.4547,378.5522,377.9477,378.5522,2500.0
2022-12-07 14:25:00,388.43,389.02,388.37,388.53,4311.0,378.7179,379.2932,378.6594,378.8154,4311.0
2022-12-07 14:30:00,388.53,388.75,388.26,388.56,7094.0,378.8154,379.0299,378.5522,378.8447,7094.0
2022-12-07 14:35:00,388.49,388.83,388.46,388.83,3953.0,378.7764,379.1079,378.7472,379.1079,3953.0
2022-12-07 14:40:00,388.82,388.97,388.15,388.5,4164.0,379.0982,379.2444,378.4449,378.7862,4164.0
2022-12-07 14:45:00,388.37,388.51,388.13,388.34,3799.0,378.6594,378.7959,378.4254,378.6302,3799.0
2022-12-07 14:50:00,388.4,388.6,388.08,388.34,3440.0,378.6887,378.8837,378.3767,378.6302,3440.0
2022-12-07 14:55:00,388.37,388.48,388.0,388.25,4659.0,378.6594,378.7667,378.2987,378.5424,4659.0
2022-12-07 15:00:00,388.31,388.8,388.24,388.48,4900.0,378.6009,379.0787,378.5327,378.7667,4900.0
2022-12-07 15:05:00,388.51,388.51,387.52,387.52,4200.0,378.7959,378.7959,377.8307,377.8307,4200.0
2022-12-07 15:10:00,387.65,387.79,387.3,387.61,2300.0,377.9574,378.0939,377.6162,377.9184,2300.0
2022-12-07 15:15:00,387.61,388.02,387.16,387.38,5076.0,377.9184,378.3182,377.4797,377.6942,5076.0
2022-12-07 15:20:00,387.45,387.59,387.02,387.57,4100.0,377.7624,377.8989,377.3432,377.8794,4100.0
2022-12-07 15:25:00,387.56,387.72,387.04,387.58,6526.0,377.8697,378.0257,377.3627,377.8892,6526.0
2022-12-07 15:30:00,387.69,388.15,387.42,387.42,8756.0,377.9964,378.4449,377.7332,377.7332,8756.0
2022-12-07 15:35:00,387.47,388.06,387.34,387.92,5427.0,377.7819,378.3572,377.6552,378.2207,5427.0
2022-12-07 15:40:00,387.93,387.93,387.45,387.56,7147.0,378.2304,378.2304,377.7624,377.8697,7147.0
2022-12-07 15:45:00,387.49,387.87,387.36,387.71,10659.0,377.8014,378.1719,377.6747,378.0159,10659.0
2022-12-07 15:50:00,387.58,388.11,387.25,387.99,16934.0,377.8892,378.4059,377.5674,378.2889,16934.0
2022-12-07 15:55:00,388.05,388.4,387.93,388.33,31134.0,378.3474,378.6887,378.2304,378.6204,31134.0
2022-12-08 09:30:00,391.07,391.09,388.19,390.1,15816.0,381.2919,381.3114,378.4839,380.3462,15816.0
2022-12-08 09:35:00,389.95,390.78,389.7,390.13,4818.0,380.1999,381.0092,379.9562,380.3754,4818.0
2022-12-08 09:40:00,390.16,391.36,389.53,389.53,6151.0,380.4047,381.5747,379.7904,379.7904,6151.0
2022-12-08 09:45:00,388.85,391.43,388.85,390.63,10659.0,379.1274,381.6429,379.1274,380.8629,10659.0
2022-12-08 09:50:00,390.4,391.11,389.63,389.67,7573.0,380.6387,381.3309,379.8879,379.9269,7573.0
2022-12-08 09:55:00,389.69,391.18,389.52,391.18,7475.0,379.9464,381.3992,379.7807,381.3992,7475.0
2022-12-08 10:00:00,391.25,391.74,391.0,391.69,7377.0,381.4674,381.9452,381.2237,381.8964,7377.0
2022-12-08 10:05:00,391.98,393.31,391.77,392.61,8535.0,382.1792,383.4759,381.9744,382.7934,8535.0
2022-12-08 10:10:00,392.62,393.86,392.46,393.75,8258.0,382.8031,384.0121,382.6471,383.9049,8258.0
2022-12-08 10:15:00,393.78,394.08,392.89,393.77,25842.0,383.9341,384.2266,383.0664,383.9244,25842.0
2022-12-08 10:20:00,393.78,394.63,393.7,394.29,9652.0,383.9341,384.7629,383.8561,384.4314,9652.0
2022-12-08 10:25:00,394.45,395.8,394.28,395.1,30806.0,384.5874,385.9036,384.4216,385.2211,30806.0
2022-12-08 10:30:00,395.11,395.77,394.69,395.29,8980.0,385.2309,385.8744,384.8214,385.4064,8980.0
2022-12-08 10:35:00,395.29,395.34,394.48,395.03,7178.0,385.4064,385.4551,384.6166,385.1529,7178.0
2022-12-08 10:40:00,394.89,394.96,393.87,394.1,10014.0,385.0164,385.0846,384.0219,384.2461,10014.0
2022-12-08 10:45:00,393.75,393.79,393.01,393.7,8211.0,383.9049,383.9439,383.1834,383.8561,8211.0
2022-12-08 10:50:00,393.67,394.05,393.06,394.04,3246.0,383.8269,384.1974,383.2321,384.1876,3246.0
2022-12-08 10:55:00,394.34,394.76,394.01,394.5,3670.0,384.4801,384.8896,384.1584,384.6361,3670.0
2022-12-08 11:00:00,394.61,395.38,394.61,395.34,5711.0,384.7434,385.4941,384.7434,385.4551,5711.0
2022-12-08 11:05:00,395.13,395.41,394.06,394.15,5733.0,385.2504,385.5234,384.2071,384.2949,5733.0
2022-12-08 11:10:00,394.0,395.36,393.87,395.17,4720.0,384.1486,385.4746,384.0219,385.2894,4720.0
2022-12-08 11:15:00,395.06,395.08,392.91,393.17,9294.0,385.1821,385.2016,383.0859,383.3394,9294.0
2022-12-08 11:20:00,393.26,393.51,392.78,393.13,3550.0,383.4271,383.6709,382.9591,383.3004,3550.0
2022-12-08 11:25:00,393.31,394.61,393.3,394.54,2300.0,383.4759,384.7434,383.4661,384.6751,2300.0
2022-12-08 11:30:00,394.59,394.81,394.27,394.3,6794.0,384.7239,384.9384,384.4119,384.4411,6794.0
2022-12-08 11:35:00,394.07,394.69,393.75,394.43,2060.0,384.2169,384.8214,383.9049,384.5679,2060.0
2022-12-08 11:40:00,394.56,394.72,393.85,394.6,3161.0,384.6946,384.8506,384.0024,384.7336,3161.0
2022-12-08 11:45:00,394.6,394.98,394.6,394.91,4629.0,384.7336,385.1041,384.7336,385.0359,4629.0
2022-12-08 11:50:00,394.99,395.68,394.95,395.45,3629.0,385.1139,385.7866,385.0749,385.5624,3629.0
2022-12-08 11:55:00,395.45,395.47,395.03,395.26,4197.0,385.5624,385.5819,385.1529,385.3771,4197.0
2022-12-08 12:00:00,395.4,395.49,394.65,394.65,4489.0,385.5136,385.6014,384.7824,384.7824,4489.0
2022-12-08 12:05:00,394.69,395.1,394.57,395.1,2579.0,384.8214,385.2211,384.7044,385.2211,2579.0
2022-12-08 12:10:00,395.25,395.41,395.11,395.41,869.0,385.3674,385.5234,385.2309,385.5234,869.0
2022-12-08 12:15:00,395.13,395.65,395.13,395.65,1792.0,385.2504,385.7574,385.2504,385.7574,1792.0
2022-12-08 12:20:00,395.48,395.54,394.99,395.54,3419.0,385.5916,385.6501,385.1139,385.6501,3419.0
2022-12-08 12:25:00,395.41,395.41,394.61,395.02,1400.0,385.5234,385.5234,384.7434,385.1431,1400.0
2022-12-08 12:30:00,394.93,395.11,394.63,394.94,2788.0,385.0554,385.2309,384.7629,385.0651,2788.0
2022-12-08 12:35:00,394.98,395.22,394.8,394.95,1800.0,385.1041,385.3381,384.9286,385.0749,1800.0
2022-12-08 12:40:00,394.99,395.41,394.99,395.18,2600.0,385.1139,385.5234,385.1139,385.2991,2600.0
2022-12-08 12:45:00,395.15,395.15,394.63,395.0,2200.0,385.2699,385.2699,384.7629,385.1236,2200.0
2022-12-08 12:50:00,395.14,395.39,394.93,395.37,2100.0,385.2601,385.5039,385.0554,385.4844,2100.0
2022-12-08 12:55:00,395.21,395.28,394.95,395.17,2020.0,385.3284,385.3966,385.0749,385.2894,2020.0
2022-12-08 13:00:00,395.08,395.28,394.84,395.21,2342.0,385.2016,385.3966,384.9676,385.3284,2342.0
2022-12-08 13:05:00,395.11,395.8,395.04,395.59,2368.0,385.2309,385.9036,385.1626,385.6989,2368.0
2022-12-08 13:10:00,395.58,395.58,394.98,395.06,3730.0,385.6891,385.6891,385.1041,385.1821,3730.0
2022-12-08 13:15:00,394.98,395.57,394.88,395.41,2200.0,385.1041,385.6794,385.0066,385.5234,2200.0
2022-12-08 13:20:00,395.39,395.39,394.93,395.26,2536.0,385.5039,385.5039,385.0554,385.3771,2536.0
2022-12-08 13:25:00,395.49,396.31,395.46,396.3,3912.0,385.6014,386.4009,385.5721,386.3911,3912.0
2022-12-08 13:30:00,396.34,397.52,396.34,396.87,7307.0,386.4301,387.5806,386.4301,386.9469,7307.0
2022-12-08 13:35:00,397.11,397.11,396.34,396.88,2700.0,387.1809,387.1809,386.4301,386.9566,2700.0
2022-12-08 13:40:00,397.02,397.18,396.83,396.84,1826.0,387.0931,387.2491,386.9079,386.9176,1826.0
2022-12-08 13:45:00,396.86,396.94,396.59,396.71,1800.0,386.9371,387.0151,386.6739,386.7909,1800.0
2022-12-08 13:50:00,396.57,396.57,395.81,395.88,2900.0,386.6544,386.6544,385.9134,385.9816,2900.0
2022-12-08 13:55:00,395.87,396.14,395.6,395.6,2200.0,385.9719,386.2351,385.7086,385.7086,2200.0
2022-12-08 14:00:00,395.41,395.56,394.87,394.87,2740.0,385.5234,385.6696,384.9969,384.9969,2740.0
2022-12-08 14:05:00,394.6,394.62,393.31,393.96,6374.0,384.7336,384.7531,383.4759,384.1096,6374.0
2022-12-08 14:10:00,393.98,394.37,393.71,394.37,4358.0,384.1291,384.5094,383.8659,384.5094,4358.0
2022-12-08 14:15:00,394.39,394.87,394.23,394.6,2500.0,384.5289,384.9969,384.3729,384.7336,2500.0
2022-12-08 14:20:00,394.47,395.01,394.47,394.92,2400.0,384.6069,385.1334,384.6069,385.0456,2400.0
2022-12-08 14:25:00,395.0,395.0,394.24,394.24,3456.0,385.1236,385.1236,384.3826,384.3826,3456.0
2022-12-08 14:30:00,394.4,394.4,393.47,393.82,2480.0,384.5386,384.5386,383.6319,383.9731,2480.0
2022-12-08 14:35:00,393.94,394.26,393.68,394.14,2336.0,384.0901,384.4021,383.8366,384.2851,2336.0
2022-12-08 14:40:00,394.07,394.64,394.03,394.16,2500.0,384.2169,384.7726,384.1779,384.3046,2500.0
2022-12-08 14:45:00,394.5,394.53,394.23,394.48,2195.0,384.6361,384.6654,384.3729,384.6166,2195.0
2022-12-08 14:50:00,394.43,394.81,394.09,394.81,1956.0,384.5679,384.9384,384.2364,384.9384,1956.0
2022-12-08 14:55:00,394.92,395.13,394.56,394.56,2880.0,385.0456,385.2504,384.6946,384.6946,2880.0
2022-12-08 15:00:00,394.55,394.72,394.06,394.58,2500.0,384.6849,384.8506,384.2071,384.7141,2500.0
2022-12-08 15:05:00,394.53,395.42,394.26,395.42,2700.0,384.6654,385.5331,384.4021,385.5331,2700.0
2022-12-08 15:10:00,395.33,395.78,395.01,395.01,4200.0,385.4454,385.8841,385.1334,385.1334,4200.0
2022-12-08 15:15:00,394.87,395.51,394.8,395.51,2600.0,384.9969,385.6209,384.9286,385.6209,2600.0
2022-12-08 15:20:00,395.48,396.01,395.16,396.01,5600.0,385.5916,386.1084,385.2796,386.1084,5600.0
2022-12-08 15:25:00,396.18,396.32,395.99,396.13,6973.0,386.2741,386.4106,386.0889,386.2254,6973.0
2022-12-08 15:30:00,396.24,396.76,395.33,395.55,9844.0,386.3326,386.8396,385.4454,385.6599,9844.0
2022-12-08 15:35:00,395.52,395.52,394.65,394.74,10432.0,385.6306,385.6306,384.7824,384.8701,10432.0
2022-12-08 15:40:00,394.63,395.18,394.53,395.03,11163.0,384.7629,385.2991,384.6654,385.1529,11163.0
2022-12-08 15:45:00,395.01,395.05,394.16,394.37,9867.0,385.1334,385.1724,384.3046,384.5094,9867.0
2022-12-08 15:50:00,394.35,395.11,393.68,394.97,42689.0,384.4899,385.2309,383.8366,385.0944,42689.0
2022-12-08 15:55:00,394.73,396.07,394.71,396.03,33776.0,384.8604,386.1669,384.8409,386.1279,33776.0
2022-12-09 09:30:00,391.91,393.39,387.6,393.39,17805.0,382.1109,383.5539,377.9087,383.5539,17805.0
2022-12-09 09:35:00,393.45,395.55,393.17,395.55,5384.0,383.6124,385.6599,383.3394,385.6599,5384.0
2022-12-09 09:40:00,394.51,395.48,393.98,394.9,5932.0,384.6459,385.5916,384.1291,385.0261,5932.0
2022-12-09 09:45:00,395.18,395.98,394.13,394.13,6374.0,385.2991,386.0791,384.2754,384.2754,6374.0
2022-12-09 09:50:00,394.01,394.72,392.12,393.77,3000.0,384.1584,384.8506,382.3157,383.9244,3000.0
2022-12-09 09:55:00,393.68,394.76,393.23,394.37,2915.0,383.8366,384.8896,383.3979,384.5094,2915.0
2022-12-09 10:00:00,394.88,396.0,393.47,395.76,5994.0,385.0066,386.0986,383.6319,385.8646,5994.0
2022-12-09 10:05:00,395.69,396.36,395.27,396.27,4994.0,385.7964,386.4496,385.3869,386.3619,4994.0
2022-12-09 10:10:00,396.82,396.82,395.61,396.25,8186.0,386.8981,386.8981,385.7184,386.3424,8186.0
2022-12-09 10:15:00,396.43,396.43,395.38,395.68,6075.0,386.5179,386.5179,385.4941,385.7866,6075.0
2022-12-09 10:20:00,395.87,396.29,395.1,395.21,8299.0,385.9719,386.3814,385.2211,385.3284,8299.0
2022-12-09 10:25:00,395.23,395.64,394.9,395.64,1974.0,385.3479,385.7476,385.0261,385.7476,1974.0
2022-12-09 10:30:00,395.33,396.92,395.33,395.98,6840.0,385.4454,386.9956,385.4454,386.0791,6840.0
2022-12-09 10:35:00,396.0,396.1,394.92,395.88,3500.0,386.0986,386.1961,385.0456,385.9816,3500.0
2022-12-09 10:40:00,396.14,396.29,395.13,395.13,19638.0,386.2351,386.3814,385.2504,385.2504,19638.0
2022-12-09 10:45:00,394.99,394.99,393.91,394.21,5061.0,385.1139,385.1139,384.0609,384.3534,5061.0
2022-12-09 10:50:00,393.91,394.59,393.78,394.41,6689.0,384.0609,384.7239,383.9341,384.5484,6689.0
2022-12-09 10:55:00,394.44,397.13,394.44,397.13,4775.0,384.5776,387.2004,384.5776,387.2004,4775.0
2022-12-09 11:00:00,397.08,398.0,396.91,397.78,7944.0,387.1516,388.0486,386.9859,387.8341,7944.0
2022-12-09 11:05:00,397.55,397.68,396.84,396.88,6995.0,387.6099,387.7366,386.9176,386.9566,6995.0
2022-12-09 11:10:00,397.0,397.7,396.7,397.24,6857.0,387.0736,387.7561,386.7811,387.3076,6857.0
2022-12-09 11:15:00,397.46,398.22,397.29,398.22,6037.0,387.5221,388.2631,387.3564,388.2631,6037.0
2022-12-09 11:20:00,397.94,398.7,397.84,398.69,5489.0,387.9901,388.7311,387.8926,388.7214,5489.0
2022-12-09 11:25:00,398.51,398.87,398.07,398.35,6335.0,388.5459,388.8969,388.1169,388.3899,6335.0
2022-12-09 11:30:00,398.69,399.37,398.2,399.05,6516.0,388.7214,389.3844,388.2436,389.0724,6516.0
2022-12-09 11:35:00,399.02,399.5,398.29,398.64,5355.0,389.0431,389.5111,388.3314,388.6726,5355.0
2022-12-09 11:40:00,398.34,399.02,397.87,399.02,2400.0,388.3801,389.0431,387.9219,389.0431,2400.0
2022-12-09 11:45:00,399.14,399.52,398.32,399.13,11103.0,389.1601,389.5306,388.3606,389.1504,11103.0
2022-12-09 11:50:00,399.0,399.12,398.72,398.9,4585.0,389.0236,389.1406,388.7506,388.9261,4585.0
2022-12-09 11:55:00,398.76,399.04,398.6,398.8,8571.0,388.7896,389.0626,388.6336,388.8286,8571.0
2022-12-09 12:00:00,398.84,398.92,398.41,398.41,3622.0,388.8676,388.9456,388.4484,388.4484,3622.0
2022-12-09 12:05:00,398.47,398.47,397.88,398.07,2000.0,388.5069,388.5069,387.9316,388.1169,2000.0
2022-12-09 12:10:00,398.07,398.68,398.07,398.55,4558.0,388.1169,388.7116,388.1169,388.5849,4558.0
2022-12-09 12:15:00,398.43,398.49,397.47,398.02,6508.0,388.4679,388.5264,387.5319,388.0681,6508.0
2022-12-09 12:20:00,397.91,397.91,397.47,397.75,1980.0,387.9609,387.9609,387.5319,387.8049,1980.0
2022-12-09 12:25:00,397.94,398.17,397.73,398.16,1000.0,387.9901,388.2144,387.7854,388.2046,1000.0
2022-12-09 12:30:00,398.24,399.08,398.24,398.88,4805.0,388.2826,389.1016,388.2826,388.9066,4805.0
2022-12-09 12:35:00,398.94,399.33,398.78,398.92,7515.0,388.9651,389.3454,388.8091,388.9456,7515.0
2022-12-09 12:40:00,399.0,399.59,398.8,399.59,9846.0,389.0236,389.5989,388.8286,389.5989,9846.0
2022-12-09 12:45:00,399.55,400.35,399.54,399.77,22810.0,389.5599,390.3399,389.5501,389.7744,22810.0
2022-12-09 12:50:00,399.76,399.77,399.29,399.42,4111.0,389.7646,389.7744,389.3064,389.4331,4111.0
2022-12-09 12:55:00,399.33,399.63,398.93,398.94,6357.0,389.3454,389.6379,388.9554,388.9651,6357.0
2022-12-09 13:00:00,398.78,398.85,398.33,398.63,4738.0,388.8091,388.8774,388.3704,388.6629,4738.0
2022-12-09 13:05:00,398.76,399.0,398.26,398.51,12179.0,388.7896,389.0236,388.3021,388.5459,12179.0
2022-12-09 13:10:00,398.57,398.6,397.58,398.05,6011.0,388.6044,388.6336,387.6391,388.0974,6011.0
2022-12-09 13:15:00,398.11,398.82,398.09,398.76,3647.0,388.1559,388.8481,388.1364,388.7896,3647.0
2022-12-09 13:20:00,398.7,399.0,398.35,398.52,6116.0,388.7311,389.0236,388.3899,388.5556,6116.0
2022-12-09 13:25:00,398.23,398.77,398.14,398.77,2598.0,388.2729,388.7994,388.1851,388.7994,2598.0
2022-12-09 13:30:00,398.64,399.25,398.63,399.06,3759.0,388.6726,389.2674,388.6629,389.0821,3759.0
2022-12-09 13:35:00,399.1,399.66,399.02,399.63,3500.0,389.1211,389.6671,389.0431,389.6379,3500.0
2022-12-09 13:40:00,399.65,399.85,399.52,399.64,4311.0,389.6574,389.8524,389.5306,389.6476,4311.0
2022-12-09 13:45:00,399.84,399.9,399.55,399.9,2848.0,389.8426,389.9011,389.5599,389.9011,2848.0
2022-12-09 13:50:00,399.97,400.23,399.6,399.71,6595.0,389.9694,390.2229,389.6086,389.7159,6595.0
2022-12-09 13:55:00,399.71,399.79,399.51,399.69,2897.0,389.7159,389.7939,389.5209,389.6964,2897.0
2022-12-09 14:00:00,399.72,399.72,398.79,398.83,3422.0,389.7256,389.7256,388.8189,388.8579,3422.0
2022-12-09 14:05:00,398.83,399.0,398.27,399.0,1703.0,388.8579,389.0236,388.3119,389.0236,1703.0
2022-12-09 14:10:00,398.94,399.4,398.91,399.4,2653.0,388.9651,389.4136,388.9359,389.4136,2653.0
2022-12-09 14:15:00,399.47,400.33,399.44,400.0,9025.0,389.4819,390.3204,389.4526,389.9986,9025.0
2022-12-09 14:20:00,400.1,400.11,399.73,399.85,6650.0,390.0961,390.1059,389.7354,389.8524,6650.0
2022-12-09 14:25:00,399.86,400.11,399.71,399.85,5533.0,389.8621,390.1059,389.7159,389.8524,5533.0
2022-12-09 14:30:00,399.82,399.87,399.2,399.8,6966.0,389.8231,389.8719,389.2186,389.8036,6966.0
2022-12-09 14:35:00,399.58,399.77,399.36,399.63,4001.0,389.5891,389.7744,389.3746,389.6379,4001.0
2022-12-09 14:40:00,399.41,399.43,398.59,398.87,3158.0,389.4234,389.4429,388.6239,388.8969,3158.0
2022-12-09 14:45:00,398.88,399.2,398.73,398.94,7168.0,388.9066,389.2186,388.7604,388.9651,7168.0
2022-12-09 14:50:00,398.93,399.38,398.73,399.36,3064.0,388.9554,389.3941,388.7604,389.3746,3064.0
2022-12-09 14:55:00,399.38,399.92,399.36,399.77,3625.0,389.3941,389.9206,389.3746,389.7744,3625.0
2022-12-09 15:00:00,399.81,400.18,399.47,400.18,7330.0,389.8134,390.1741,389.4819,390.1741,7330.0
2022-12-09 15:05:00,400.3,400.5,399.47,399.8,12553.0,390.2911,390.4861,389.4819,389.8036,12553.0
2022-12-09 15:10:00,399.59,400.35,399.45,400.16,7638.0,389.5989,390.3399,389.4624,390.1546,7638.0
2022-12-09 15:15:00,400.24,400.54,399.95,400.23,8678.0,390.2326,390.5251,389.9499,390.2229,8678.0
2022-12-09 15:20:00,400.15,400.23,399.74,399.77,5511.0,390.1449,390.2229,389.7451,389.7744,5511.0
2022-12-09 15:25:00,399.62,399.76,399.09,399.16,12593.0,389.6281,389.7646,389.1114,389.1796,12593.0
2022-12-09 15:30:00,399.14,399.14,398.2,398.34,19309.0,389.1601,389.1601,388.2436,388.3801,19309.0
2022-12-09 15:35:00,398.29,398.29,396.81,396.82,11836.0,388.3314,388.3314,386.8884,386.8981,11836.0
2022-12-09 15:40:00,396.83,397.15,396.34,396.48,20535.0,386.9079,387.2199,386.4301,386.5666,20535.0
2022-12-09 15:45:00,396.34,396.43,395.11,395.19,24858.0,386.4301,386.5179,385.2309,385.3089,24858.0
2022-12-09 15:50:00,395.12,395.12,393.42,393.99,43380.0,385.2406,385.2406,383.5831,384.1389,43380.0
2022-12-09 15:55:00,394.23,394.23,393.21,393.39,67905.0,384.3729,384.3729,383.3784,383.5539,67905.0
2022-12-12 09:30:00,385.4,392.87,383.71,391.57,33428.0,375.7637,383.0469,374.1159,381.7794,33428.0
2022-12-12 09:35:00,390.26,391.56,388.5,388.97,11014.0,380.5022,381.7697,378.7862,379.2444,11014.0
2022-12-12 09:40:00,389.01,389.87,388.52,389.22,6132.0,379.2834,380.1219,378.8057,379.4882,6132.0
2022-12-12 09:45:00,389.09,389.41,387.39,388.65,9825.0,379.3614,379.6734,377.7039,378.9324,9825.0
2022-12-12 09:50:00,388.66,389.41,388.05,388.36,14137.0,378.9422,379.6734,378.3474,378.6497,14137.0
2022-12-12 09:55:00,388.36,388.73,387.54,388.21,14044.0,378.6497,379.0104,377.8502,378.5034,14044.0
2022-12-12 10:00:00,388.33,388.98,387.55,388.62,13160.0,378.6204,379.2542,377.8599,378.9032,13160.0
2022-12-12 10:05:00,388.62,389.4,388.46,389.4,18927.0,378.9032,379.6637,378.7472,379.6637,18927.0
2022-12-12 10:10:00,389.34,390.31,388.7,388.93,10544.0,379.6052,380.5509,378.9812,379.2054,10544.0
2022-12-12 10:15:00,389.42,389.42,388.16,388.81,7573.0,379.6832,379.6832,378.4547,379.0884,7573.0
2022-12-12 10:20:00,388.26,389.48,388.2,389.24,13387.0,378.5522,379.7417,378.4937,379.5077,13387.0
2022-12-12 10:25:00,389.06,389.75,388.38,388.93,6326.0,379.3322,380.0049,378.6692,379.2054,6326.0
2022-12-12 10:30:00,388.69,389.47,388.43,389.39,7369.0,378.9714,379.7319,378.7179,379.6539,7369.0
2022-12-12 10:35:00,389.36,390.78,389.32,390.59,12701.0,379.6247,381.0092,379.5857,380.8239,12701.0
2022-12-12 10:40:00,390.72,392.07,389.53,391.93,6818.0,380.9507,382.2669,379.7904,382.1304,6818.0
2022-12-12 10:45:00,391.88,391.89,389.68,389.74,9149.0,382.0817,382.0914,379.9367,379.9952,9149.0
2022-12-12 10:50:00,389.48,389.56,388.69,389.05,15497.0,379.7417,379.8197,378.9714,379.3224,15497.0
2022-12-12 10:55:00,388.94,389.27,388.63,389.15,7300.0,379.2152,379.5369,378.9129,379.4199,7300.0
2022-12-12 11:00:00,389.2,390.83,389.2,390.76,6943.0,379.4687,381.0579,379.4687,380.9897,6943.0
2022-12-12 11:05:00,390.84,390.84,389.95,389.95,6066.0,381.0677,381.0677,380.1999,380.1999,6066.0
2022-12-12 11:10:00,389.61,389.7,388.99,389.19,3977.0,379.8684,379.9562,379.2639,379.4589,3977.0
2022-12-12 11:15:00,389.19,389.23,387.29,387.39,4611.0,379.4589,379.4979,377.6064,377.7039,4611.0
2022-12-12 11:20:00,387.44,388.02,387.35,387.36,6706.0,377.7527,378.3182,377.6649,377.6747,6706.0
2022-12-12 11:25:00,387.16,387.56,386.32,386.48,9514.0,377.4797,377.8697,376.6607,376.8167,9514.0
2022-12-12 11:30:00,386.58,386.61,385.54,385.92,6404.0,376.9142,376.9434,375.9002,376.2707,6404.0
2022-12-12 11:35:00,385.87,387.47,385.81,387.44,8901.0,376.2219,377.7819,376.1634,377.7527,8901.0
2022-12-12 11:40:00,387.33,387.45,387.1,387.24,2742.0,377.6454,377.7624,377.4212,377.5577,2742.0
2022-12-12 11:45:00,387.23,388.58,387.14,388.31,6848.0,377.5479,378.8642,377.4602,378.6009,6848.0
2022-12-12 11:50:00,387.8,388.43,387.5,388.24,7974.0,378.1037,378.7179,377.8112,378.5327,7974.0
2022-12-12 11:55:00,388.3,388.54,388.16,388.51,2600.0,378.5912,378.8252,378.4547,378.7959,2600.0
2022-12-12 12:00:00,388.69,389.34,388.33,389.21,3674.0,378.9714,379.6052,378.6204,379.4784,3674.0
2022-12-12 12:05:00,389.21,390.46,389.16,390.27,4200.0,379.4784,380.6972,379.4297,380.5119,4200.0
2022-12-12 12:10:00,390.22,390.83,390.13,390.54,8830.0,380.4632,381.0579,380.3754,380.7752,8830.0
2022-12-12 12:15:00,390.66,391.27,390.56,391.25,5222.0,380.8922,381.4869,380.7947,381.4674,5222.0
2022-12-12 12:20:00,391.3,391.3,390.48,390.75,5304.0,381.5162,381.5162,380.7167,380.9799,5304.0
2022-12-12 12:25:00,390.68,391.78,390.36,391.75,3802.0,380.9117,381.9842,380.5997,381.9549,3802.0
2022-12-12 12:30:00,391.59,391.79,390.6,391.03,2885.0,381.7989,381.9939,380.8337,381.2529,2885.0
2022-12-12 12:35:00,391.13,391.77,391.09,391.77,3700.0,381.3504,381.9744,381.3114,381.9744,3700.0
2022-12-12 12:40:00,391.88,391.9,391.29,391.5,2874.0,382.0817,382.1012,381.5064,381.7112,2874.0
2022-12-12 12:45:00,391.76,392.0,391.64,391.76,3310.0,381.9647,382.1987,381.8477,381.9647,3310.0
2022-12-12 12:50:00,391.6,392.15,391.6,392.15,3859.0,381.8087,382.3449,381.8087,382.3449,3859.0
2022-12-12 12:55:00,392.15,392.21,391.87,392.07,3600.0,382.3449,382.4034,382.0719,382.2669,3600.0
2022-12-12 13:00:00,392.17,393.02,391.61,391.61,6825.0,382.3644,383.1931,381.8184,381.8184,6825.0
2022-12-12 13:05:00,391.93,392.51,391.61,392.33,4303.0,382.1304,382.6959,381.8184,382.5204,4303.0
2022-12-12 13:10:00,392.51,392.79,392.22,392.62,5154.0,382.6959,382.9689,382.4132,382.8031,5154.0
2022-12-12 13:15:00,392.65,392.77,392.36,392.69,4009.0,382.8324,382.9494,382.5496,382.8714,4009.0
2022-12-12 13:20:00,392.68,393.07,392.2,392.29,5091.0,382.8616,383.2419,382.3937,382.4814,5091.0
2022-12-12 13:25:00,392.29,392.92,392.29,392.76,4516.0,382.4814,383.0956,382.4814,382.9396,4516.0
2022-12-12 13:30:00,392.87,393.35,392.85,393.28,3779.0,383.0469,383.5149,383.0274,383.4466,3779.0
2022-12-12 13:35:00,393.34,393.34,392.73,393.09,3200.0,383.5051,383.5051,382.9104,383.2614,3200.0
2022-12-12 13:40:00,392.98,393.7,392.97,393.62,2786.0,383.1541,383.8561,383.1444,383.7781,2786.0
2022-12-12 13:45:00,393.76,394.21,393.73,394.18,3049.0,383.9146,384.3534,383.8854,384.3241,3049.0
2022-12-12 13:50:00,394.27,394.77,394.21,394.43,8747.0,384.4119,384.8994,384.3534,384.5679,8747.0
2022-12-12 13:55:00,394.37,394.45,393.8,394.15,3847.0,384.5094,384.5874,383.9536,384.2949,3847.0
2022-12-12 14:00:00,394.32,394.38,393.78,393.79,5438.0,384.4606,384.5191,383.9341,383.9439,5438.0
2022-12-12 14:05:00,393.89,394.11,393.67,394.0,4388.0,384.0414,384.2559,383.8269,384.1486,4388.0
2022-12-12 14:10:00,394.11,394.6,394.08,394.6,4997.0,384.2559,384.7336,384.2266,384.7336,4997.0
2022-12-12 14:15:00,394.6,394.79,394.15,394.47,3800.0,384.7336,384.9189,384.2949,384.6069,3800.0
2022-12-12 14:20:00,394.56,394.57,394.24,394.39,3138.0,384.6946,384.7044,384.3826,384.5289,3138.0
2022-12-12 14:25:00,394.29,395.12,394.24,395.04,5200.0,384.4314,385.2406,384.3826,385.1626,5200.0
2022-12-12 14:30:00,395.04,395.14,394.7,395.03,4581.0,385.1626,385.2601,384.8311,385.1529,4581.0
2022-12-12 14:35:00,395.21,395.73,395.15,395.59,4521.0,385.3284,385.8354,385.2699,385.6989,4521.0
2022-12-12 14:40:00,395.67,396.57,395.64,396.24,9443.0,385.7769,386.6544,385.7476,386.3326,9443.0
2022-12-12 14:45:00,396.24,396.67,396.17,396.46,5605.0,386.3326,386.7519,386.2644,386.5471,5605.0
2022-12-12 14:50:00,396.42,397.53,396.4,397.53,3500.0,386.5081,387.5904,386.4886,387.5904,3500.0
2022-12-12 14:55:00,397.7,397.93,397.52,397.81,6050.0,387.7561,387.9804,387.5806,387.8634,6050.0
2022-12-12 15:00:00,397.95,398.7,397.88,398.7,10086.0,387.9999,388.7311,387.9316,388.7311,10086.0
2022-12-12 15:05:00,398.56,399.35,398.56,399.23,20993.0,388.5946,389.3649,388.5946,389.2479,20993.0
2022-12-12 15:10:00,399.22,399.65,398.58,398.68,13682.0,389.2381,389.6574,388.6141,388.7116,13682.0
2022-12-12 15:15:00,398.83,399.19,398.61,398.61,8436.0,388.8579,389.2089,388.6434,388.6434,8436.0
2022-12-12 15:20:00,398.61,399.42,398.34,399.4,10424.0,388.6434,389.4331,388.3801,389.4136,10424.0
2022-12-12 15:25:00,399.59,399.59,399.18,399.41,6740.0,389.5989,389.5989,389.1991,389.4234,6740.0
2022-12-12 15:30:00,399.48,399.51,398.98,399.08,10173.0,389.4916,389.5209,389.0041,389.1016,10173.0
2022-12-12 15:35:00,399.34,399.46,398.89,399.28,9565.0,389.3551,389.4721,388.9164,389.2966,9565.0
2022-12-12 15:40:00,399.23,399.36,398.55,398.71,11616.0,389.2479,389.3746,388.5849,388.7409,11616.0
2022-12-12 15:45:00,398.63,398.92,398.38,398.92,14208.0,388.6629,388.9456,388.4191,388.9456,14208.0
2022-12-12 15:50:00,398.88,399.47,397.97,399.47,26444.0,388.9066,389.4819,388.0194,389.4819,26444.0
2022-12-12 15:55:00,399.55,401.01,399.55,401.01,120935.0,389.5599,390.9834,389.5599,390.9834,120935.0
2022-12-13 09:30:00,415.66,418.83,413.37,414.0,45354.0,405.2671,408.3578,403.0343,403.6486,45354.0
2022-12-13 09:35:00,414.2,414.51,411.77,413.86,26034.0,403.8436,404.1458,401.4743,403.5121,26034.0
2022-12-13 09:40:00,413.86,419.0,413.3,418.08,35354.0,403.5121,408.5236,402.9661,407.6266,35354.0
2022-12-13 09:45:00,418.54,419.56,418.14,418.64,11850.0,408.0751,409.0696,407.6851,408.1726,11850.0
2022-12-13 09:50:00,418.35,419.57,417.46,418.22,11100.0,407.8898,409.0793,407.0221,407.7631,11100.0
2022-12-13 09:55:00,418.49,419.13,417.46,417.46,9819.0,408.0263,408.6503,407.0221,407.0221,9819.0
2022-12-13 10:00:00,417.99,418.76,417.44,417.99,11472.0,407.5388,408.2896,407.0026,407.5388,11472.0
2022-12-13 10:05:00,417.61,417.86,415.68,417.38,6960.0,407.1683,407.4121,405.2866,406.9441,6960.0
2022-12-13 10:10:00,417.2,417.65,416.32,416.39,12887.0,406.7686,407.2073,405.9106,405.9788,12887.0
2022-12-13 10:15:00,415.83,415.96,414.02,414.74,5501.0,405.4328,405.5596,403.6681,404.3701,5501.0
2022-12-13 10:20:00,414.91,415.62,413.08,413.92,11441.0,404.5358,405.2281,402.7516,403.5706,11441.0
2022-12-13 10:25:00,413.75,413.76,412.54,412.54,7120.0,403.4048,403.4146,402.2251,402.2251,7120.0
2022-12-13 10:30:00,412.73,414.74,412.4,414.56,6281.0,402.4103,404.3701,402.0886,404.1946,6281.0
2022-12-13 10:35:00,414.22,414.57,410.57,410.76,6309.0,403.8631,404.2043,400.3043,400.4896,6309.0
2022-12-13 10:40:00,411.49,413.49,411.33,413.49,13345.0,401.2013,403.1513,401.0453,403.1513,13345.0
2022-12-13 10:45:00,413.49,414.07,412.58,412.73,14487.0,403.1513,403.7168,402.2641,402.4103,14487.0
2022-12-13 10:50:00,411.97,413.0,411.97,412.55,5954.0,401.6693,402.6736,401.6693,402.2348,5954.0
2022-12-13 10:55:00,412.98,413.11,411.51,412.45,6551.0,402.6541,402.7808,401.2208,402.1373,6551.0
2022-12-13 11:00:00,412.76,413.25,412.47,413.01,5306.0,402.4396,402.9173,402.1568,402.6833,5306.0
2022-12-13 11:05:00,412.81,413.38,412.21,412.85,5670.0,402.4883,403.0441,401.9033,402.5273,5670.0
2022-12-13 11:10:00,413.27,414.03,412.91,414.03,3009.0,402.9368,403.6778,402.5858,403.6778,3009.0
2022-12-13 11:15:00,413.99,414.39,413.68,413.95,6848.0,403.6388,404.0288,403.3366,403.5998,6848.0
2022-12-13 11:20:00,413.98,414.2,413.33,413.51,5872.0,403.6291,403.8436,402.9953,403.1708,5872.0
2022-12-13 11:25:00,413.73,413.95,413.26,413.95,4100.0,403.3853,403.5998,402.9271,403.5998,4100.0
2022-12-13 11:30:00,414.33,415.78,414.33,415.72,6033.0,403.9703,405.3841,403.9703,405.3256,6033.0
2022-12-13 11:35:00,415.75,415.83,414.95,415.57,7197.0,405.3548,405.4328,404.5748,405.1793,7197.0
2022-12-13 11:40:00,415.53,415.53,414.72,415.2,5307.0,405.1403,405.1403,404.3506,404.8186,5307.0
2022-12-13 11:45:00,415.0,415.0,411.64,412.18,4600.0,404.6236,404.6236,401.3476,401.8741,4600.0
2022-12-13 11:50:00,412.21,412.21,409.23,410.05,5345.0,401.9033,401.9033,398.9978,399.7973,5345.0
2022-12-13 11:55:00,409.54,410.52,409.09,410.15,4221.0,399.3001,400.2556,398.8613,399.8948,4221.0
2022-12-13 12:00:00,410.15,410.25,409.34,409.89,5299.0,399.8948,399.9923,399.1051,399.6413,5299.0
2022-12-13 12:05:00,409.67,410.14,408.44,408.44,5313.0,399.4268,399.8851,398.2276,398.2276,5313.0
2022-12-13 12:10:00,408.01,408.06,406.21,406.58,3125.0,397.8083,397.8571,396.0534,396.4141,3125.0
2022-12-13 12:15:00,406.18,406.36,404.24,404.32,5098.0,396.0241,396.1996,394.1326,394.2106,5098.0
2022-12-13 12:20:00,404.97,405.71,404.66,404.86,3515.0,394.8444,395.5659,394.5421,394.7371,3515.0
2022-12-13 12:25:00,405.12,405.29,404.09,404.46,2725.0,394.9906,395.1564,393.9864,394.3471,2725.0
2022-12-13 12:30:00,404.09,404.58,403.55,404.58,5199.0,393.9864,394.4641,393.4599,394.4641,5199.0
2022-12-13 12:35:00,404.24,405.84,404.09,405.74,4915.0,394.1326,395.6926,393.9864,395.5951,4915.0
2022-12-13 12:40:00,405.75,405.86,404.7,405.75,5958.0,395.6049,395.7121,394.5811,395.6049,5958.0
2022-12-13 12:45:00,406.07,406.47,404.57,405.04,6683.0,395.9169,396.3069,394.4544,394.9126,6683.0
2022-12-13 12:50:00,404.75,405.88,404.69,405.42,5366.0,394.6299,395.7316,394.5714,395.2831,5366.0
2022-12-13 12:55:00,405.71,406.57,405.36,405.83,10304.0,395.5659,396.4044,395.2246,395.6829,10304.0
2022-12-13 13:00:00,405.88,406.09,404.7,405.04,7676.0,395.7316,395.9364,394.5811,394.9126,7676.0
2022-12-13 13:05:00,405.5,405.9,405.22,405.34,4138.0,395.3611,395.7511,395.0881,395.2051,4138.0
2022-12-13 13:10:00,405.25,406.03,405.24,405.78,6887.0,395.1174,395.8779,395.1076,395.6341,6887.0
2022-12-13 13:15:00,405.92,407.03,405.45,406.74,4215.0,395.7706,396.8528,395.3124,396.5701,4215.0
2022-12-13 13:20:00,406.35,407.52,406.34,407.51,5577.0,396.1899,397.3306,396.1801,397.3208,5577.0
2022-12-13 13:25:00,407.51,408.05,407.3,407.74,8254.0,397.3208,397.8473,397.1161,397.5451,8254.0
2022-12-13 13:30:00,407.79,409.39,407.79,408.88,13332.0,397.5938,399.1538,397.5938,398.6566,13332.0
2022-12-13 13:35:00,408.79,408.94,408.38,408.58,10828.0,398.5688,398.7151,398.1691,398.3641,10828.0
2022-12-13 13:40:00,408.5,408.83,407.36,407.85,5880.0,398.2861,398.6078,397.1746,397.6523,5880.0
2022-12-13 13:45:00,407.83,408.16,407.01,407.26,4353.0,397.6328,397.9546,396.8333,397.0771,4353.0
2022-12-13 13:50:00,407.04,407.23,405.17,405.18,12720.0,396.8626,397.0478,395.0394,395.0491,12720.0
2022-12-13 13:55:00,405.15,406.42,404.85,406.42,7277.0,395.0199,396.2581,394.7274,396.2581,7277.0
2022-12-13 14:00:00,406.39,407.16,406.07,407.16,6492.0,396.2289,396.9796,395.9169,396.9796,6492.0
2022-12-13 14:05:00,407.15,407.23,405.8,406.06,6540.0,396.9698,397.0478,395.6536,395.9071,6540.0
2022-12-13 14:10:00,405.56,406.11,405.52,406.11,11504.0,395.4196,395.9559,395.3806,395.9559,11504.0
2022-12-13 14:15:00,406.21,407.07,405.83,406.49,14712.0,396.0534,396.8918,395.6829,396.3264,14712.0
2022-12-13 14:20:00,406.39,406.57,405.89,406.41,3900.0,396.2289,396.4044,395.7414,396.2484,3900.0
2022-12-13 14:25:00,406.54,406.79,406.24,406.79,3720.0,396.3751,396.6189,396.0826,396.6189,3720.0
2022-12-13 14:30:00,406.61,406.76,406.25,406.34,3788.0,396.4434,396.5896,396.0924,396.1801,3788.0
2022-12-13 14:35:00,406.34,407.54,406.34,407.5,6397.0,396.1801,397.3501,396.1801,397.3111,6397.0
2022-12-13 14:40:00,407.49,408.97,407.33,408.84,8475.0,397.3013,398.7443,397.1453,398.6176,8475.0
2022-12-13 14:45:00,408.77,408.88,408.53,408.56,3972.0,398.5493,398.6566,398.3153,398.3446,3972.0
2022-12-13 14:50:00,408.47,408.47,406.19,406.19,3612.0,398.2568,398.2568,396.0339,396.0339,3612.0
2022-12-13 14:55:00,406.14,406.8,406.06,406.8,3338.0,395.9851,396.6286,395.9071,396.6286,3338.0
2022-12-13 15:00:00,406.58,406.58,404.99,405.32,4320.0,396.4141,396.4141,394.8639,395.1856,4320.0
2022-12-13 15:05:00,405.51,405.91,405.25,405.91,2100.0,395.3709,395.7609,395.1174,395.7609,2100.0
2022-12-13 15:10:00,405.93,406.47,405.61,406.2,3785.0,395.7804,396.3069,395.4684,396.0436,3785.0
2022-12-13 15:15:00,406.16,407.78,406.16,407.78,3896.0,396.0046,397.5841,396.0046,397.5841,3896.0
2022-12-13 15:20:00,407.78,408.36,407.5,408.33,11389.0,397.5841,398.1496,397.3111,398.1203,11389.0
2022-12-13 15:25:00,408.57,409.16,408.04,409.15,8224.0,398.3543,398.9296,397.8376,398.9198,8224.0
2022-12-13 15:30:00,408.97,410.24,408.97,409.9,11495.0,398.7443,399.9826,398.7443,399.6511,11495.0
2022-12-13 15:35:00,409.82,410.0,408.8,409.16,8234.0,399.5731,399.7486,398.5786,398.9296,8234.0
2022-12-13 15:40:00,409.19,410.34,409.0,410.33,13762.0,398.9588,400.0801,398.7736,400.0703,13762.0
2022-12-13 15:45:00,410.21,411.25,410.21,410.21,16593.0,399.9533,400.9673,399.9533,399.9533,16593.0
2022-12-13 15:50:00,410.41,411.23,409.39,409.88,41769.0,400.1483,400.9478,399.1538,399.6316,41769.0
2022-12-13 15:55:00,409.71,409.81,408.25,409.03,92674.0,399.4658,399.5633,398.0423,398.8028,92674.0
2022-12-14 09:30:00,407.75,411.47,407.26,411.25,19000.0,397.5548,401.1818,397.0771,400.9673,19000.0
2022-12-14 09:35:00,411.37,413.21,411.37,411.78,5854.0,401.0843,402.8783,401.0843,401.4841,5854.0
2022-12-14 09:40:00,411.98,412.39,411.0,412.39,5311.0,401.6791,402.0788,400.7236,402.0788,5311.0
2022-12-14 09:45:00,412.04,413.39,411.63,412.55,4780.0,401.7376,403.0538,401.3378,402.2348,4780.0
2022-12-14 09:50:00,412.95,413.5,411.82,412.84,3920.0,402.6248,403.1611,401.5231,402.5176,3920.0
2022-12-14 09:55:00,411.93,412.62,411.11,411.17,13897.0,401.6303,402.3031,400.8308,400.8893,13897.0
2022-12-14 10:00:00,411.77,412.8,411.77,412.45,10166.0,401.4743,402.4786,401.4743,402.1373,10166.0
2022-12-14 10:05:00,412.3,413.31,412.13,413.31,2579.0,401.9911,402.9758,401.8253,402.9758,2579.0
2022-12-14 10:10:00,412.7,413.09,412.15,412.15,8206.0,402.3811,402.7613,401.8448,401.8448,8206.0
2022-12-14 10:15:00,411.69,412.48,411.5,411.9,7734.0,401.3963,402.1666,401.2111,401.6011,7734.0
2022-12-14 10:20:00,411.9,411.9,410.39,410.69,2972.0,401.6011,401.6011,400.1288,400.4213,2972.0
2022-12-14 10:25:00,410.96,411.38,410.91,410.91,4193.0,400.6846,401.0941,400.6358,400.6358,4193.0
2022-12-14 10:30:00,410.81,411.82,410.46,411.73,50187.0,400.5383,401.5231,400.1971,401.4353,50187.0
2022-12-14 10:35:00,411.7,411.7,410.83,411.47,4722.0,401.4061,401.4061,400.5578,401.1818,4722.0
2022-12-14 10:40:00,411.48,411.87,411.44,411.61,8431.0,401.1916,401.5718,401.1526,401.3183,8431.0
2022-12-14 10:45:00,411.84,412.03,411.46,411.99,3804.0,401.5426,401.7278,401.1721,401.6888,3804.0
2022-12-14 10:50:00,411.95,411.95,410.9,411.1,6367.0,401.6498,401.6498,400.6261,400.8211,6367.0
2022-12-14 10:55:00,411.05,411.17,410.66,410.67,1914.0,400.7723,400.8893,400.3921,400.4018,1914.0
2022-12-14 11:00:00,410.66,411.85,410.63,411.6,2898.0,400.3921,401.5523,400.3628,401.3086,2898.0
2022-12-14 11:05:00,411.49,411.49,410.25,410.39,2100.0,401.2013,401.2013,399.9923,400.1288,2100.0
2022-12-14 11:10:00,409.96,410.29,409.94,410.08,7615.0,399.7096,400.0313,399.6901,399.8266,7615.0
2022-12-14 11:15:00,410.08,410.29,409.23,409.69,13410.0,399.8266,400.0313,398.9978,399.4463,13410.0
2022-12-14 11:20:00,409.85,410.29,409.78,410.29,9083.0,399.6023,400.0313,399.5341,400.0313,9083.0
2022-12-14 11:25:00,410.31,410.81,409.94,410.8,3457.0,400.0508,400.5383,399.6901,400.5286,3457.0
2022-12-14 11:30:00,410.68,411.28,410.55,411.11,4450.0,400.4116,400.9966,400.2848,400.8308,4450.0
2022-12-14 11:35:00,411.53,411.62,411.28,411.48,9977.0,401.2403,401.3281,400.9966,401.1916,9977.0
2022-12-14 11:40:00,411.46,411.59,410.97,411.27,4295.0,401.1721,401.2988,400.6943,400.9868,4295.0
2022-12-14 11:45:00,411.25,411.25,410.45,410.68,3652.0,400.9673,400.9673,400.1873,400.4116,3652.0
2022-12-14 11:50:00,410.65,410.82,410.28,410.59,2763.0,400.3823,400.5481,400.0216,400.3238,2763.0
2022-12-14 11:55:00,410.72,410.94,410.52,410.86,2842.0,400.4506,400.6651,400.2556,400.5871,2842.0
2022-12-14 12:00:00,410.54,410.91,410.53,410.79,2654.0,400.2751,400.6358,400.2653,400.5188,2654.0
2022-12-14 12:05:00,410.94,411.57,410.91,411.3,2385.0,400.6651,401.2793,400.6358,401.0161,2385.0
2022-12-14 12:10:00,411.3,411.45,410.98,411.0,3721.0,401.0161,401.1623,400.7041,400.7236,3721.0
2022-12-14 12:15:00,411.02,411.16,410.64,410.88,1833.0,400.7431,400.8796,400.3726,400.6066,1833.0
2022-12-14 12:20:00,410.91,410.91,410.34,410.4,2700.0,400.6358,400.6358,400.0801,400.1386,2700.0
2022-12-14 12:25:00,410.73,411.05,410.23,410.96,4322.0,400.4603,400.7723,399.9728,400.6846,4322.0
2022-12-14 12:30:00,410.92,411.09,410.5,410.5,1547.0,400.6456,400.8113,400.2361,400.2361,1547.0
2022-12-14 12:35:00,410.53,410.65,409.75,410.59,13712.0,400.2653,400.3823,399.5048,400.3238,13712.0
2022-12-14 12:40:00,411.04,411.2,410.57,410.57,1831.0,400.7626,400.9186,400.3043,400.3043,1831.0
2022-12-14 12:45:00,410.45,410.51,410.06,410.51,1600.0,400.1873,400.2458,399.8071,400.2458,1600.0
2022-12-14 12:50:00,410.46,410.7,410.28,410.28,4716.0,400.1971,400.4311,400.0216,400.0216,4716.0
2022-12-14 12:55:00,410.31,410.79,410.31,410.45,1708.0,400.0508,400.5188,400.0508,400.1873,1708.0
2022-12-14 13:00:00,410.47,411.77,410.26,411.77,1891.0,400.2068,401.4743,400.0021,401.4743,1891.0
2022-12-14 13:05:00,412.0,412.13,411.6,411.61,5700.0,401.6986,401.8253,401.3086,401.3183,5700.0
2022-12-14 13:10:00,411.63,411.91,411.43,411.61,2005.0,401.3378,401.6108,401.1428,401.3183,2005.0
2022-12-14 13:15:00,411.54,411.54,410.78,410.83,5618.0,401.2501,401.2501,400.5091,400.5578,5618.0
2022-12-14 13:20:00,410.9,411.44,410.9,411.2,4800.0,400.6261,401.1526,400.6261,400.9186,4800.0
2022-12-14 13:25:00,410.99,411.04,410.63,411.04,2700.0,400.7138,400.7626,400.3628,400.7626,2700.0
2022-12-14 13:30:00,411.03,411.48,410.96,411.4,11141.0,400.7528,401.1916,400.6846,401.1136,11141.0
2022-12-14 13:35:00,411.63,412.63,411.58,412.63,7263.0,401.3378,402.3128,401.2891,402.3128,7263.0
2022-12-14 13:40:00,412.88,412.98,412.24,412.54,3598.0,402.5566,402.6541,401.9326,402.2251,3598.0
2022-12-14 13:45:00,412.74,413.63,412.51,413.06,3017.0,402.4201,403.2878,402.1958,402.7321,3017.0
2022-12-14 13:50:00,413.14,413.28,412.43,413.06,2200.0,402.8101,402.9466,402.1178,402.7321,2200.0
2022-12-14 13:55:00,413.24,414.04,413.2,413.24,2200.0,402.9076,403.6876,402.8686,402.9076,2200.0
2022-12-14 14:00:00,412.94,412.94,404.56,406.53,13088.0,402.6151,402.6151,394.4446,396.3654,13088.0
2022-12-14 14:05:00,406.53,406.95,403.88,405.32,7950.0,396.3654,396.7748,393.7816,395.1856,7950.0
2022-12-14 14:10:00,405.35,408.28,404.6,406.88,10367.0,395.2149,398.0716,394.4836,396.7066,10367.0
2022-12-14 14:15:00,406.26,407.78,405.94,407.78,4121.0,396.1021,397.5841,395.7901,397.5841,4121.0
2022-12-14 14:20:00,407.21,408.06,406.72,406.84,7530.0,397.0283,397.8571,396.5506,396.6676,7530.0
2022-12-14 14:25:00,407.18,408.19,406.57,407.06,10560.0,396.9991,397.9838,396.4044,396.8821,10560.0
2022-12-14 14:30:00,406.52,407.93,401.73,402.6,10850.0,396.3556,397.7303,391.6854,392.5336,10850.0
2022-12-14 14:35:00,402.55,405.33,401.92,404.25,16811.0,392.4849,395.1954,391.8706,394.1424,16811.0
2022-12-14 14:40:00,404.58,408.6,403.79,406.05,20402.0,394.4641,398.3836,393.6939,395.8974,20402.0
2022-12-14 14:45:00,406.4,406.75,404.0,406.75,11250.0,396.2386,396.5799,393.8986,396.5799,11250.0
2022-12-14 14:50:00,406.35,407.35,404.37,406.24,7641.0,396.1899,397.1648,394.2594,396.0826,7641.0
2022-12-14 14:55:00,405.78,406.89,404.87,405.43,5338.0,395.6341,396.7163,394.7469,395.2929,5338.0
2022-12-14 15:00:00,405.55,408.3,404.49,407.5,6187.0,395.4099,398.0911,394.3764,397.3111,6187.0
2022-12-14 15:05:00,407.81,407.88,406.55,407.46,4477.0,397.6133,397.6816,396.3849,397.2721,4477.0
2022-12-14 15:10:00,407.41,412.15,407.26,410.67,7511.0,397.2233,401.8448,397.0771,400.4018,7511.0
2022-12-14 15:15:00,410.11,410.19,408.09,408.94,4869.0,399.8558,399.9338,397.8863,398.7151,4869.0
2022-12-14 15:20:00,409.29,409.6,408.06,408.51,7353.0,399.0563,399.3586,397.8571,398.2958,7353.0
2022-12-14 15:25:00,408.53,408.53,404.84,404.84,10073.0,398.3153,398.3153,394.7176,394.7176,10073.0
2022-12-14 15:30:00,404.25,405.02,403.63,404.55,8623.0,394.1424,394.8931,393.5379,394.4349,8623.0
2022-12-14 15:35:00,404.67,405.49,403.69,405.16,10696.0,394.5519,395.3514,393.5964,395.0296,10696.0
2022-12-14 15:40:00,405.25,406.64,404.92,406.64,9799.0,395.1174,396.4726,394.7956,396.4726,9799.0
2022-12-14 15:45:00,406.3,406.72,405.42,405.91,12004.0,396.1411,396.5506,395.2831,395.7609,12004.0
2022-12-14 15:50:00,406.03,408.04,406.03,407.64,44535.0,395.8779,397.8376,395.8779,397.4476,44535.0
2022-12-14 15:55:00,407.53,407.64,405.96,405.96,74875.0,397.3403,397.4476,395.8096,395.8096,74875.0
2022-12-15 09:30:00,398.05,399.64,395.72,396.06,26807.0,388.0974,389.6476,385.8256,386.1571,26807.0
2022-12-15 09:35:00,396.87,397.78,396.13,396.98,6651.0,386.9469,387.8341,386.2254,387.0541,6651.0
2022-12-15 09:40:00,396.5,396.65,395.09,395.67,13034.0,386.5861,386.7324,385.2114,385.7769,13034.0
2022-12-15 09:45:00,395.67,395.94,393.14,393.14,10632.0,385.7769,386.0401,383.3101,383.3101,10632.0
2022-12-15 09:50:00,394.1,394.66,393.2,393.2,5843.0,384.2461,384.7921,383.3686,383.3686,5843.0
2022-12-15 09:55:00,393.37,393.56,390.9,391.35,10586.0,383.5344,383.7196,381.1262,381.5649,10586.0
2022-12-15 10:00:00,391.64,391.64,388.97,388.97,9152.0,381.8477,381.8477,379.2444,379.2444,9152.0
2022-12-15 10:05:00,389.48,390.42,389.27,390.32,10174.0,379.7417,380.6582,379.5369,380.5607,10174.0
2022-12-15 10:10:00,390.49,390.86,389.88,389.88,8919.0,380.7264,381.0872,380.1317,380.1317,8919.0
2022-12-15 10:15:00,389.83,391.23,388.94,391.23,13283.0,380.0829,381.4479,379.2152,381.4479,13283.0
2022-12-15 10:20:00,391.2,392.32,391.05,391.85,9339.0,381.4187,382.5106,381.2724,382.0524,9339.0
2022-12-15 10:25:00,391.66,391.73,390.4,390.97,17542.0,381.8672,381.9354,380.6387,381.1944,17542.0
2022-12-15 10:30:00,390.72,391.55,389.92,391.23,5855.0,380.9507,381.7599,380.1707,381.4479,5855.0
2022-12-15 10:35:00,391.05,392.42,391.05,392.19,15793.0,381.2724,382.6081,381.2724,382.3839,15793.0
2022-12-15 10:40:00,392.2,393.02,392.18,393.0,18482.0,382.3937,383.1931,382.3742,383.1736,18482.0
2022-12-15 10:45:00,392.57,393.02,392.23,392.29,9087.0,382.7544,383.1931,382.4229,382.4814,9087.0
2022-12-15 10:50:00,392.27,392.53,391.92,392.52,5291.0,382.4619,382.7154,382.1207,382.7056,5291.0
2022-12-15 10:55:00,392.61,393.08,391.72,392.09,12104.0,382.7934,383.2516,381.9257,382.2864,12104.0
2022-12-15 11:00:00,392.25,394.55,392.25,394.23,5705.0,382.4424,384.6849,382.4424,384.3729,5705.0
2022-12-15 11:05:00,394.38,394.39,392.19,392.49,13081.0,384.5191,384.5289,382.3839,382.6764,13081.0
2022-12-15 11:10:00,392.49,392.49,390.4,390.4,8500.0,382.6764,382.6764,380.6387,380.6387,8500.0
2022-12-15 11:15:00,390.47,391.19,389.85,391.08,12000.0,380.7069,381.4089,380.1024,381.3017,12000.0
2022-12-15 11:20:00,391.09,391.67,390.69,390.85,5649.0,381.3114,381.8769,380.9214,381.0774,5649.0
2022-12-15 11:25:00,390.84,391.24,390.52,390.75,10620.0,381.0677,381.4577,380.7557,380.9799,10620.0
2022-12-15 11:30:00,390.98,391.16,390.16,390.69,9675.0,381.2042,381.3797,380.4047,380.9214,9675.0
2022-12-15 11:35:00,390.77,391.7,390.77,391.52,5428.0,380.9994,381.9062,380.9994,381.7307,5428.0
2022-12-15 11:40:00,391.55,391.55,389.69,390.18,7233.0,381.7599,381.7599,379.9464,380.4242,7233.0
2022-12-15 11:45:00,390.38,391.58,390.38,390.67,4464.0,380.6192,381.7892,380.6192,380.9019,4464.0
2022-12-15 11:50:00,390.63,390.88,390.18,390.83,4304.0,380.8629,381.1067,380.4242,381.0579,4304.0
2022-12-15 11:55:00,390.88,391.12,390.41,390.8,4954.0,381.1067,381.3407,380.6484,381.0287,4954.0
2022-12-15 12:00:00,390.8,391.52,390.65,390.65,4263.0,381.0287,381.7307,380.8824,380.8824,4263.0
2022-12-15 12:05:00,390.76,391.25,390.76,390.88,6043.0,380.9897,381.4674,380.9897,381.1067,6043.0
2022-12-15 12:10:00,391.16,391.16,389.83,390.16,3823.0,381.3797,381.3797,380.0829,380.4047,3823.0
2022-12-15 12:15:00,390.17,390.56,389.42,389.55,2750.0,380.4144,380.7947,379.6832,379.8099,2750.0
2022-12-15 12:20:00,389.37,389.59,387.79,387.79,14941.0,379.6344,379.8489,378.0939,378.0939,14941.0
2022-12-15 12:25:00,387.96,388.51,387.87,388.02,2790.0,378.2597,378.7959,378.1719,378.3182,2790.0
2022-12-15 12:30:00,388.31,388.94,388.06,388.83,3814.0,378.6009,379.2152,378.3572,379.1079,3814.0
2022-12-15 12:35:00,388.91,389.14,388.37,389.02,7424.0,379.1859,379.4102,378.6594,379.2932,7424.0
2022-12-15 12:40:00,388.97,388.97,387.44,387.44,10124.0,379.2444,379.2444,377.7527,377.7527,10124.0
2022-12-15 12:45:00,387.41,387.76,387.4,387.61,6686.0,377.7234,378.0647,377.7137,377.9184,6686.0
2022-12-15 12:50:00,387.62,388.28,387.61,387.87,9174.0,377.9282,378.5717,377.9184,378.1719,9174.0
2022-12-15 12:55:00,387.87,388.05,386.95,387.01,7903.0,378.1719,378.3474,377.2749,377.3334,7903.0
2022-12-15 13:00:00,387.01,387.44,386.91,387.06,8536.0,377.3334,377.7527,377.2359,377.3822,8536.0
2022-12-15 13:05:00,387.06,387.06,385.26,386.02,16069.0,377.3822,377.3822,375.6272,376.3682,16069.0
2022-12-15 13:10:00,386.0,386.74,385.92,386.31,11029.0,376.3487,377.0702,376.2707,376.6509,11029.0
2022-12-15 13:15:00,386.16,386.26,385.02,385.02,6573.0,376.5047,376.6022,375.3932,375.3932,6573.0
2022-12-15 13:20:00,384.87,385.08,384.0,384.61,13697.0,375.2469,375.4517,374.3987,374.9934,13697.0
2022-12-15 13:25:00,384.2,386.11,384.2,385.86,6371.0,374.5937,376.4559,374.5937,376.2122,6371.0
2022-12-15 13:30:00,385.81,386.8,385.6,386.42,2100.0,376.1634,377.1287,375.9587,376.7582,2100.0
2022-12-15 13:35:00,386.34,386.36,385.5,386.23,3349.0,376.6802,376.6997,375.8612,376.5729,3349.0
2022-12-15 13:40:00,386.29,386.75,385.64,385.64,6840.0,376.6314,377.0799,375.9977,375.9977,6840.0
2022-12-15 13:45:00,385.68,385.8,384.37,384.42,4488.0,376.0367,376.1537,374.7594,374.8082,4488.0
2022-12-15 13:50:00,384.6,385.41,384.0,385.25,25635.0,374.9837,375.7734,374.3987,375.6174,25635.0
2022-12-15 13:55:00,385.38,385.67,385.18,385.67,7108.0,375.7442,376.0269,375.5492,376.0269,7108.0
2022-12-15 14:00:00,385.98,386.24,385.86,386.06,4410.0,376.3292,376.5827,376.2122,376.4072,4410.0
2022-12-15 14:05:00,386.06,386.69,385.7,386.3,8695.0,376.4072,377.0214,376.0562,376.6412,8695.0
2022-12-15 14:10:00,386.21,386.43,385.37,385.56,8069.0,376.5534,376.7679,375.7344,375.9197,8069.0
2022-12-15 14:15:00,385.5,385.5,384.71,384.94,5247.0,375.8612,375.8612,375.0909,375.3152,5247.0
2022-12-15 14:20:00,385.04,386.11,385.03,385.87,20192.0,375.4127,376.4559,375.4029,376.2219,20192.0
2022-12-15 14:25:00,385.92,386.12,384.58,384.68,5848.0,376.2707,376.4657,374.9642,375.0617,5848.0
2022-12-15 14:30:00,384.62,385.64,384.38,385.58,12914.0,375.0032,375.9977,374.7692,375.9392,12914.0
2022-12-15 14:35:00,385.57,387.56,385.57,386.66,12312.0,375.9294,377.8697,375.9294,376.9922,12312.0
2022-12-15 14:40:00,386.46,387.23,386.27,387.07,5249.0,376.7972,377.5479,376.6119,377.3919,5249.0
2022-12-15 14:45:00,387.07,387.43,386.73,387.3,12206.0,377.3919,377.7429,377.0604,377.6162,12206.0
2022-12-15 14:50:00,387.28,388.49,387.23,388.49,9743.0,377.5967,378.7764,377.5479,378.7764,9743.0
2022-12-15 14:55:00,388.5,389.42,388.03,389.41,12400.0,378.7862,379.6832,378.3279,379.6734,12400.0
2022-12-15 15:00:00,389.42,390.27,389.42,389.82,18936.0,379.6832,380.5119,379.6832,380.0732,18936.0
2022-12-15 15:05:00,389.83,390.64,389.52,390.63,12692.0,380.0829,380.8727,379.7807,380.8629,12692.0
2022-12-15 15:10:00,390.63,390.63,388.43,388.43,10798.0,380.8629,380.8629,378.7179,378.7179,10798.0
2022-12-15 15:15:00,388.58,389.19,388.33,388.89,7543.0,378.8642,379.4589,378.6204,379.1664,7543.0
2022-12-15 15:20:00,388.6,389.23,388.46,389.0,8854.0,378.8837,379.4979,378.7472,379.2737,8854.0
2022-12-15 15:25:00,389.03,389.71,388.93,389.53,10773.0,379.3029,379.9659,379.2054,379.7904,10773.0
2022-12-15 15:30:00,389.53,390.32,389.52,390.27,21650.0,379.7904,380.5607,379.7807,380.5119,21650.0
2022-12-15 15:35:00,390.17,390.48,388.02,388.02,19449.0,380.4144,380.7167,378.3182,378.3182,19449.0
2022-12-15 15:40:00,388.12,388.49,385.65,385.65,15667.0,378.4157,378.7764,376.0074,376.0074,15667.0
2022-12-15 15:45:00,385.66,386.4,385.46,385.92,29445.0,376.0172,376.7387,375.8222,376.2707,29445.0
2022-12-15 15:50:00,386.0,386.65,384.68,385.1,58042.0,376.3487,376.9824,375.0617,375.4712,58042.0
2022-12-15 15:55:00,385.12,385.13,383.25,384.76,107158.0,375.4907,375.5004,373.6674,375.1397,107158.0
2022-12-16 09:30:00,382.03,385.63,380.6,384.01,148160.0,372.4779,375.9879,371.0837,374.4084,148160.0
2022-12-16 09:35:00,383.34,383.52,380.62,380.75,10315.0,373.7552,373.9307,371.1032,371.2299,10315.0
2022-12-16 09:40:00,381.33,384.55,380.84,384.29,8412.0,371.7954,374.9349,371.3177,374.6814,8412.0
2022-12-16 09:45:00,384.62,386.83,383.56,386.63,6512.0,375.0032,377.1579,373.9697,376.9629,6512.0
2022-12-16 09:50:00,385.47,386.46,384.98,386.43,4758.0,375.8319,376.7972,375.3542,376.7679,4758.0
2022-12-16 09:55:00,386.62,387.76,386.3,387.02,6018.0,376.9532,378.0647,376.6412,377.3432,6018.0
2022-12-16 10:00:00,386.57,386.57,385.79,385.95,8400.0,376.9044,376.9044,376.1439,376.2999,8400.0
2022-12-16 10:05:00,386.15,386.5,385.24,385.24,7530.0,376.4949,376.8362,375.6077,375.6077,7530.0
2022-12-16 10:10:00,385.76,385.95,383.48,383.75,13937.0,376.1147,376.2999,373.8917,374.1549,13937.0
2022-12-16 10:15:00,383.33,384.43,383.03,384.1,7419.0,373.7454,374.8179,373.4529,374.4962,7419.0
2022-12-16 10:20:00,384.06,384.84,383.14,383.96,3838.0,374.4572,375.2177,373.5602,374.3597,3838.0
2022-12-16 10:25:00,383.72,384.08,382.7,382.7,3300.0,374.1257,374.4767,373.1312,373.1312,3300.0
2022-12-16 10:30:00,382.37,382.77,381.25,381.25,3129.0,372.8094,373.1994,371.7174,371.7174,3129.0
2022-12-16 10:35:00,381.48,382.3,380.48,382.3,7672.0,371.9417,372.7412,370.9667,372.7412,7672.0
2022-12-16 10:40:00,382.57,383.76,382.57,383.32,3519.0,373.0044,374.1647,373.0044,373.7357,3519.0
2022-12-16 10:45:00,383.2,383.24,382.18,382.66,4800.0,373.6187,373.6577,372.6242,373.0922,4800.0
2022-12-16 10:50:00,382.84,383.41,382.84,383.17,2909.0,373.2677,373.8234,373.2677,373.5894,2909.0
2022-12-16 10:55:00,383.29,383.56,382.65,383.56,2991.0,373.7064,373.9697,373.0824,373.9697,2991.0
2022-12-16 11:00:00,384.14,384.19,383.34,383.52,4348.0,374.5352,374.5839,373.7552,373.9307,4348.0
2022-12-16 11:05:00,383.58,385.01,383.51,384.21,6135.0,373.9892,375.3834,373.9209,374.6034,6135.0
2022-12-16 11:10:00,384.29,385.37,383.16,385.37,5389.0,374.6814,375.7344,373.5797,375.7344,5389.0
2022-12-16 11:15:00,385.22,385.52,384.0,384.01,2871.0,375.5882,375.8807,374.3987,374.4084,2871.0
2022-12-16 11:20:00,383.86,383.86,382.24,382.26,3826.0,374.2622,374.2622,372.6827,372.7022,3826.0
2022-12-16 11:25:00,382.57,383.05,381.56,381.83,4247.0,373.0044,373.4724,372.0197,372.2829,4247.0
2022-12-16 11:30:00,381.92,382.66,381.92,382.45,6316.0,372.3707,373.0922,372.3707,372.8874,6316.0
2022-12-16 11:35:00,382.29,382.67,382.06,382.19,11622.0,372.7314,373.1019,372.5072,372.6339,11622.0
2022-12-16 11:40:00,382.0,382.0,381.05,381.76,4490.0,372.4487,372.4487,371.5224,372.2147,4490.0
2022-12-16 11:45:00,381.81,382.0,380.58,380.62,2175.0,372.2634,372.4487,371.0642,371.1032,2175.0
2022-12-16 11:50:00,380.62,381.29,380.62,381.24,4904.0,371.1032,371.7564,371.1032,371.7077,4904.0
2022-12-16 11:55:00,381.12,381.12,380.25,380.41,3516.0,371.5907,371.5907,370.7424,370.8984,3516.0
2022-12-16 12:00:00,380.45,381.4,380.26,381.33,2100.0,370.9374,371.8637,370.7522,371.7954,2100.0
2022-12-16 12:05:00,381.47,381.81,381.27,381.74,2323.0,371.9319,372.2634,371.7369,372.1952,2323.0
2022-12-16 12:10:00,381.56,382.26,381.56,381.91,5000.0,372.0197,372.7022,372.0197,372.3609,5000.0
2022-12-16 12:15:00,382.03,382.76,381.5,382.63,3650.0,372.4779,373.1897,371.9612,373.0629,3650.0
2022-12-16 12:20:00,382.92,383.07,382.63,382.98,5140.0,373.3457,373.4919,373.0629,373.4042,5140.0
2022-12-16 12:25:00,382.86,383.37,382.84,383.37,2357.0,373.2872,373.7844,373.2677,373.7844,2357.0
2022-12-16 12:30:00,383.5,383.85,383.15,383.52,5375.0,373.9112,374.2524,373.5699,373.9307,5375.0
2022-12-16 12:35:00,383.33,384.28,383.33,383.57,2998.0,373.7454,374.6717,373.7454,373.9794,2998.0
2022-12-16 12:40:00,383.47,383.67,382.92,382.92,3500.0,373.8819,374.0769,373.3457,373.3457,3500.0
2022-12-16 12:45:00,382.96,383.65,382.57,383.6,5146.0,373.3847,374.0574,373.0044,374.0087,5146.0
2022-12-16 12:50:00,383.63,384.06,383.57,383.91,5880.0,374.0379,374.4572,373.9794,374.3109,5880.0
2022-12-16 12:55:00,383.91,384.04,383.37,383.76,6384.0,374.3109,374.4377,373.7844,374.1647,6384.0
2022-12-16 13:00:00,383.64,383.8,383.0,383.02,5105.0,374.0477,374.2037,373.4237,373.4432,5105.0
2022-12-16 13:05:00,383.04,383.4,382.69,383.06,5884.0,373.4627,373.8137,373.1214,373.4822,5884.0
2022-12-16 13:10:00,383.08,383.13,382.28,382.35,6379.0,373.5017,373.5504,372.7217,372.7899,6379.0
2022-12-16 13:15:00,382.49,382.57,381.9,381.9,2936.0,372.9264,373.0044,372.3512,372.3512,2936.0
2022-12-16 13:20:00,381.71,381.76,381.16,381.21,6156.0,372.1659,372.2147,371.6297,371.6784,6156.0
2022-12-16 13:25:00,381.15,381.45,380.91,381.31,4100.0,371.6199,371.9124,371.3859,371.7759,4100.0
2022-12-16 13:30:00,381.13,382.06,380.99,382.06,3810.0,371.6004,372.5072,371.4639,372.5072,3810.0
2022-12-16 13:35:00,382.01,382.62,381.94,382.03,4333.0,372.4584,373.0532,372.3902,372.4779,4333.0
2022-12-16 13:40:00,382.14,383.04,381.92,382.48,2000.0,372.5852,373.4627,372.3707,372.9167,2000.0
2022-12-16 13:45:00,382.58,383.21,382.51,383.2,3490.0,373.0142,373.6284,372.9459,373.6187,3490.0
2022-12-16 13:50:00,383.1,383.1,382.26,382.69,2950.0,373.5212,373.5212,372.7022,373.1214,2950.0
2022-12-16 13:55:00,382.77,383.0,382.6,382.8,2700.0,373.1994,373.4237,373.0337,373.2287,2700.0
2022-12-16 14:00:00,382.92,383.05,382.33,382.33,2341.0,373.3457,373.4724,372.7704,372.7704,2341.0
2022-12-16 14:05:00,382.17,383.08,382.17,383.08,3133.0,372.6144,373.5017,372.6144,373.5017,3133.0
2022-12-16 14:10:00,383.11,383.6,383.08,383.48,4050.0,373.5309,374.0087,373.5017,373.8917,4050.0
2022-12-16 14:15:00,383.43,383.75,383.32,383.41,1699.0,373.8429,374.1549,373.7357,373.8234,1699.0
2022-12-16 14:20:00,383.41,383.53,382.55,382.7,7822.0,373.8234,373.9404,372.9849,373.1312,7822.0
2022-12-16 14:25:00,382.52,382.52,381.93,382.2,3188.0,372.9557,372.9557,372.3804,372.6437,3188.0
2022-12-16 14:30:00,381.94,381.97,381.24,381.36,3251.0,372.3902,372.4194,371.7077,371.8247,3251.0
2022-12-16 14:35:00,381.3,383.04,381.3,383.0,36240.0,371.7662,373.4627,371.7662,373.4237,36240.0
2022-12-16 14:40:00,382.94,383.64,382.84,383.6,11237.0,373.3652,374.0477,373.2677,374.0087,11237.0
2022-12-16 14:45:00,383.57,383.98,383.46,383.67,2900.0,373.9794,374.3792,373.8722,374.0769,2900.0
2022-12-16 14:50:00,383.83,384.38,383.76,384.38,2750.0,374.2329,374.7692,374.1647,374.7692,2750.0
2022-12-16 14:55:00,384.6,385.47,384.24,385.24,4450.0,374.9837,375.8319,374.6327,375.6077,4450.0
2022-12-16 15:00:00,385.24,385.44,384.97,385.19,3045.0,375.6077,375.8027,375.3444,375.5589,3045.0
2022-12-16 15:05:00,385.25,385.25,384.33,384.85,3321.0,375.6174,375.6174,374.7204,375.2274,3321.0
2022-12-16 15:10:00,384.68,385.67,384.57,385.67,3345.0,375.0617,376.0269,374.9544,376.0269,3345.0
2022-12-16 15:15:00,385.83,386.66,385.65,385.69,2602.0,376.1829,376.9922,376.0074,376.0464,2602.0
2022-12-16 15:20:00,385.55,386.01,385.55,385.88,3383.0,375.9099,376.3584,375.9099,376.2317,3383.0
2022-12-16 15:25:00,385.97,386.23,385.59,385.88,2900.0,376.3194,376.5729,375.9489,376.2317,2900.0
2022-12-16 15:30:00,385.93,386.4,385.62,385.84,6542.0,376.2804,376.7387,375.9782,376.1927,6542.0
2022-12-16 15:35:00,385.81,385.81,385.02,385.07,5058.0,376.1634,376.1634,375.3932,375.4419,5058.0
2022-12-16 15:40:00,385.13,386.1,385.13,385.78,9883.0,375.5004,376.4462,375.5004,376.1342,9883.0
2022-12-16 15:45:00,385.74,386.07,385.28,385.78,18346.0,376.0952,376.4169,375.6467,376.1342,18346.0
2022-12-16 15:50:00,385.62,386.05,382.54,383.56,43007.0,375.9782,376.3974,372.9752,373.9697,43007.0
2022-12-16 15:55:00,383.29,385.56,383.29,385.44,89498.0,373.7064,375.9197,373.7064,375.8027,89498.0
2022-12-19 09:30:00,384.97,385.23,383.7,384.06,14614.0,375.3444,375.5979,374.1062,374.4572,14614.0
2022-12-19 09:35:00,384.13,384.65,383.37,384.65,2951.0,374.5254,375.0324,373.7844,375.0324,2951.0
2022-12-19 09:40:00,384.16,384.16,382.99,383.07,2870.0,374.5547,374.5547,373.4139,373.4919,2870.0
2022-12-19 09:45:00,383.6,384.12,382.53,382.71,5181.0,374.0087,374.5157,372.9654,373.1409,5181.0
2022-12-19 09:50:00,382.95,383.83,382.95,383.54,19471.0,373.3749,374.2329,373.3749,373.9502,19471.0
2022-12-19 09:55:00,383.22,383.96,382.82,383.96,2563.0,373.6382,374.3597,373.2482,374.3597,2563.0
2022-12-19 10:00:00,383.81,384.18,383.67,383.67,2644.0,374.2134,374.5742,374.0769,374.0769,2644.0
2022-12-19 10:05:00,383.44,383.44,382.56,382.88,2435.0,373.8527,373.8527,372.9947,373.3067,2435.0
2022-12-19 10:10:00,382.89,383.08,382.61,382.84,3068.0,373.3164,373.5017,373.0434,373.2677,3068.0
2022-12-19 10:15:00,382.88,383.79,382.73,383.56,3962.0,373.3067,374.1939,373.1604,373.9697,3962.0
2022-12-19 10:20:00,383.63,384.89,383.53,384.89,3223.0,374.0379,375.2664,373.9404,375.2664,3223.0
2022-12-19 10:25:00,384.73,384.73,384.39,384.53,2200.0,375.1104,375.1104,374.7789,374.9154,2200.0
2022-12-19 10:30:00,384.33,384.59,384.33,384.59,800.0,374.7204,374.9739,374.7204,374.9739,800.0
2022-12-19 10:35:00,384.87,384.87,382.89,382.9,8672.0,375.2469,375.2469,373.3164,373.3262,8672.0
2022-12-19 10:40:00,383.21,383.21,381.58,382.39,3444.0,373.6284,373.6284,372.0392,372.8289,3444.0
2022-12-19 10:45:00,382.2,383.65,382.2,383.44,3907.0,372.6437,374.0574,372.6437,373.8527,3907.0
2022-12-19 10:50:00,383.36,383.36,382.92,382.92,2969.0,373.7747,373.7747,373.3457,373.3457,2969.0
2022-12-19 10:55:00,382.69,382.88,382.64,382.84,700.0,373.1214,373.3067,373.0727,373.2677,700.0
2022-12-19 11:00:00,382.75,383.21,382.68,383.15,3263.0,373.1799,373.6284,373.1117,373.5699,3263.0
2022-12-19 11:05:00,383.09,383.72,383.05,383.63,2560.0,373.5114,374.1257,373.4724,374.0379,2560.0
2022-12-19 11:10:00,384.29,384.92,384.23,384.92,5392.0,374.6814,375.2957,374.6229,375.2957,5392.0
2022-12-19 11:15:00,384.43,385.42,384.43,385.21,2502.0,374.8179,375.7832,374.8179,375.5784,2502.0
2022-12-19 11:20:00,385.21,385.81,385.14,385.81,1939.0,375.5784,376.1634,375.5102,376.1634,1939.0
2022-12-19 11:25:00,385.81,385.82,385.08,385.62,2600.0,376.1634,376.1732,375.4517,375.9782,2600.0
2022-12-19 11:30:00,385.81,385.81,384.71,384.71,3017.0,376.1634,376.1634,375.0909,375.0909,3017.0
2022-12-19 11:35:00,384.9,384.98,384.69,384.7,2150.0,375.2762,375.3542,375.0714,375.0812,2150.0
2022-12-19 11:40:00,384.61,384.64,383.75,383.98,2800.0,374.9934,375.0227,374.1549,374.3792,2800.0
2022-12-19 11:45:00,383.99,384.98,383.99,384.79,3676.0,374.3889,375.3542,374.3889,375.1689,3676.0
2022-12-19 11:50:00,384.77,384.77,384.04,384.04,5655.0,375.1494,375.1494,374.4377,374.4377,5655.0
2022-12-19 11:55:00,383.82,383.94,383.24,383.4,7899.0,374.2232,374.3402,373.6577,373.8137,7899.0
2022-12-19 12:00:00,383.4,383.95,383.35,383.9,3050.0,373.8137,374.3499,373.7649,374.3012,3050.0
2022-12-19 12:05:00,383.75,384.42,383.75,384.41,2700.0,374.1549,374.8082,374.1549,374.7984,2700.0
2022-12-19 12:10:00,384.4,384.8,384.26,384.5,3000.0,374.7887,375.1787,374.6522,374.8862,3000.0
2022-12-19 12:15:00,384.45,384.56,384.2,384.56,1618.0,374.8374,374.9447,374.5937,374.9447,1618.0
2022-12-19 12:20:00,384.57,384.57,383.81,383.81,1000.0,374.9544,374.9544,374.2134,374.2134,1000.0
2022-12-19 12:25:00,384.19,384.24,384.17,384.17,300.0,374.5839,374.6327,374.5644,374.5644,300.0
2022-12-19 12:30:00,384.03,384.2,383.55,384.2,3819.0,374.4279,374.5937,373.9599,374.5937,3819.0
2022-12-19 12:35:00,384.23,385.25,384.2,384.89,3587.0,374.6229,375.6174,374.5937,375.2664,3587.0
2022-12-19 12:40:00,385.12,385.12,384.93,384.93,1092.0,375.4907,375.4907,375.3054,375.3054,1092.0
2022-12-19 12:45:00,384.95,385.25,384.7,385.25,3594.0,375.3249,375.6174,375.0812,375.6174,3594.0
2022-12-19 12:50:00,385.36,385.74,385.27,385.5,2445.0,375.7247,376.0952,375.6369,375.8612,2445.0
2022-12-19 12:55:00,385.47,385.62,385.16,385.16,3976.0,375.8319,375.9782,375.5297,375.5297,3976.0
2022-12-19 13:00:00,385.29,385.4,384.58,384.84,1786.0,375.6564,375.7637,374.9642,375.2177,1786.0
2022-12-19 13:05:00,384.71,384.72,384.19,384.34,2129.0,375.0909,375.1007,374.5839,374.7302,2129.0
2022-12-19 13:10:00,384.38,385.0,384.28,384.99,1500.0,374.7692,375.3737,374.6717,375.3639,1500.0
2022-12-19 13:15:00,384.87,384.87,384.55,384.75,1300.0,375.2469,375.2469,374.9349,375.1299,1300.0
2022-12-19 13:20:00,384.94,385.36,384.93,385.29,1300.0,375.3152,375.7247,375.3054,375.6564,1300.0
2022-12-19 13:25:00,385.28,385.49,384.08,384.16,5082.0,375.6467,375.8514,374.4767,374.5547,5082.0
2022-12-19 13:30:00,384.04,384.06,383.72,383.94,2380.0,374.4377,374.4572,374.1257,374.3402,2380.0
2022-12-19 13:35:00,384.13,384.13,383.85,383.99,1300.0,374.5254,374.5254,374.2524,374.3889,1300.0
2022-12-19 13:40:00,383.99,384.15,383.44,383.51,4365.0,374.3889,374.5449,373.8527,373.9209,4365.0
2022-12-19 13:45:00,383.29,383.3,382.94,383.27,1600.0,373.7064,373.7162,373.3652,373.6869,1600.0
2022-12-19 13:50:00,383.27,383.49,383.21,383.34,1850.0,373.6869,373.9014,373.6284,373.7552,1850.0
2022-12-19 13:55:00,383.32,383.33,382.78,382.78,2785.0,373.7357,373.7454,373.2092,373.2092,2785.0
2022-12-19 14:00:00,382.88,382.89,381.15,381.15,3135.0,373.3067,373.3164,371.6199,371.6199,3135.0
2022-12-19 14:05:00,381.19,381.88,381.19,381.64,2426.0,371.6589,372.3317,371.6589,372.0977,2426.0
2022-12-19 14:10:00,381.64,382.02,381.21,381.21,2500.0,372.0977,372.4682,371.6784,371.6784,2500.0
2022-12-19 14:15:00,381.2,381.35,380.45,380.45,2686.0,371.6687,371.8149,370.9374,370.9374,2686.0
2022-12-19 14:20:00,380.45,380.79,380.38,380.38,1917.0,370.9374,371.2689,370.8692,370.8692,1917.0
2022-12-19 14:25:00,380.43,380.68,379.77,379.77,2735.0,370.9179,371.1617,370.2744,370.2744,2735.0
2022-12-19 14:30:00,379.93,380.74,379.92,380.44,1700.0,370.4304,371.2202,370.4207,370.9277,1700.0
2022-12-19 14:35:00,380.67,381.04,380.67,381.04,1950.0,371.1519,371.5127,371.1519,371.5127,1950.0
2022-12-19 14:40:00,380.99,381.24,380.75,381.2,3173.0,371.4639,371.7077,371.2299,371.6687,3173.0
2022-12-19 14:45:00,381.38,381.46,381.21,381.22,2554.0,371.8442,371.9222,371.6784,371.6882,2554.0
2022-12-19 14:50:00,381.22,381.22,380.46,380.74,1622.0,371.6882,371.6882,370.9472,371.2202,1622.0
2022-12-19 14:55:00,380.69,381.31,380.69,381.29,3003.0,371.1714,371.7759,371.1714,371.7564,3003.0
2022-12-19 15:00:00,381.28,381.41,380.87,381.06,3339.0,371.7467,371.8734,371.3469,371.5322,3339.0
2022-12-19 15:05:00,381.0,381.0,380.29,380.59,2769.0,371.4737,371.4737,370.7814,371.0739,2769.0
2022-12-19 15:10:00,380.48,380.6,379.41,379.42,5214.0,370.9667,371.0837,369.9234,369.9332,5214.0
2022-12-19 15:15:00,379.48,380.23,379.46,379.96,7271.0,369.9917,370.7229,369.9722,370.4597,7271.0
2022-12-19 15:20:00,379.91,380.56,379.89,380.56,6086.0,370.4109,371.0447,370.3914,371.0447,6086.0
2022-12-19 15:25:00,380.62,380.96,380.38,380.39,7000.0,371.1032,371.4347,370.8692,370.8789,7000.0
2022-12-19 15:30:00,380.67,381.49,380.67,381.49,6138.0,371.1519,371.9514,371.1519,371.9514,6138.0
2022-12-19 15:35:00,381.32,381.92,381.05,381.16,13438.0,371.7857,372.3707,371.5224,371.6297,13438.0
2022-12-19 15:40:00,381.04,381.04,380.6,380.94,6457.0,371.5127,371.5127,371.0837,371.4152,6457.0
2022-12-19 15:45:00,380.77,381.29,380.47,380.47,11280.0,371.2494,371.7564,370.9569,370.9569,11280.0
2022-12-19 15:50:00,380.55,381.86,380.55,381.83,19083.0,371.0349,372.3122,371.0349,372.2829,19083.0
2022-12-19 15:55:00,381.9,383.88,381.9,383.67,50739.0,372.3512,374.2817,372.3512,374.0769,50739.0
2022-12-20 09:30:00,378.61,382.36,378.46,379.93,23115.0,369.1434,372.7997,368.9972,370.4304,23115.0
2022-12-20 09:35:00,380.29,383.78,380.29,383.61,2970.0,370.7814,374.1842,370.7814,374.0184,2970.0
2022-12-20 09:40:00,383.55,383.55,381.75,382.23,5200.0,373.9599,373.9599,372.2049,372.6729,5200.0
2022-12-20 09:45:00,382.36,383.59,382.36,383.17,3225.0,372.7997,373.9989,372.7997,373.5894,3225.0
2022-12-20 09:50:00,383.13,383.28,381.94,383.02,6827.0,373.5504,373.6967,372.3902,373.4432,6827.0
2022-12-20 09:55:00,383.19,385.72,383.19,385.28,5488.0,373.6089,376.0757,373.6089,375.6467,5488.0
2022-12-20 10:00:00,384.79,386.31,384.78,385.68,11033.0,375.1689,376.6509,375.1592,376.0367,11033.0
2022-12-20 10:05:00,385.96,386.62,385.48,385.56,9793.0,376.3097,376.9532,375.8417,375.9197,9793.0
2022-12-20 10:10:00,385.58,387.26,385.58,386.94,11582.0,375.9392,377.5772,375.9392,377.2652,11582.0
2022-12-20 10:15:00,386.78,387.14,386.26,386.57,4436.0,377.1092,377.4602,376.6022,376.9044,4436.0
2022-12-20 10:20:00,386.91,387.87,386.82,387.63,3990.0,377.2359,378.1719,377.1482,377.9379,3990.0
2022-12-20 10:25:00,387.47,387.76,386.55,387.13,3009.0,377.7819,378.0647,376.8849,377.4504,3009.0
2022-12-20 10:30:00,387.48,388.52,387.47,388.16,4161.0,377.7917,378.8057,377.7819,378.4547,4161.0
2022-12-20 10:35:00,387.68,389.02,387.49,388.97,12122.0,377.9867,379.2932,377.8014,379.2444,12122.0
2022-12-20 10:40:00,389.03,389.26,387.92,389.12,7650.0,379.3029,379.5272,378.2207,379.3907,7650.0
2022-12-20 10:45:00,388.88,388.93,387.99,388.36,4816.0,379.1567,379.2054,378.2889,378.6497,4816.0
2022-12-20 10:50:00,388.28,388.56,387.82,388.15,5300.0,378.5717,378.8447,378.1232,378.4449,5300.0
2022-12-20 10:55:00,388.09,388.75,388.09,388.27,2900.0,378.3864,379.0299,378.3864,378.5619,2900.0
2022-12-20 11:00:00,388.16,389.19,388.16,388.69,7375.0,378.4547,379.4589,378.4547,378.9714,7375.0
2022-12-20 11:05:00,388.67,388.67,387.09,387.23,3000.0,378.9519,378.9519,377.4114,377.5479,3000.0
2022-12-20 11:10:00,387.14,387.16,386.25,386.83,2700.0,377.4602,377.4797,376.5924,377.1579,2700.0
2022-12-20 11:15:00,386.69,386.69,385.02,385.53,3125.0,377.0214,377.0214,375.3932,375.8904,3125.0
2022-12-20 11:20:00,385.64,385.68,385.07,385.54,3478.0,375.9977,376.0367,375.4419,375.9002,3478.0
2022-12-20 11:25:00,385.26,385.41,384.65,385.0,3000.0,375.6272,375.7734,375.0324,375.3737,3000.0
2022-12-20 11:30:00,385.0,385.52,384.33,385.2,8615.0,375.3737,375.8807,374.7204,375.5687,8615.0
2022-12-20 11:35:00,385.44,385.48,384.91,385.11,2800.0,375.8027,375.8417,375.2859,375.4809,2800.0
2022-12-20 11:40:00,384.89,385.77,384.59,385.77,3176.0,375.2664,376.1244,374.9739,376.1244,3176.0
2022-12-20 11:45:00,385.96,386.2,385.38,385.93,2712.0,376.3097,376.5437,375.7442,376.2804,2712.0
2022-12-20 11:50:00,385.89,386.35,385.65,386.22,1800.0,376.2414,376.6899,376.0074,376.5632,1800.0
2022-12-20 11:55:00,386.27,386.72,385.8,386.63,7254.0,376.6119,377.0507,376.1537,376.9629,7254.0
2022-12-20 12:00:00,386.69,387.18,386.69,386.95,2613.0,377.0214,377.4992,377.0214,377.2749,2613.0
2022-12-20 12:05:00,386.94,387.47,386.94,387.05,4405.0,377.2652,377.7819,377.2652,377.3724,4405.0
2022-12-20 12:10:00,386.97,387.19,386.28,386.28,2500.0,377.2944,377.5089,376.6217,376.6217,2500.0
2022-12-20 12:15:00,386.44,386.59,386.22,386.35,1640.0,376.7777,376.9239,376.5632,376.6899,1640.0
2022-12-20 12:20:00,386.22,386.87,386.19,386.67,1919.0,376.5632,377.1969,376.5339,377.0019,1919.0
2022-12-20 12:25:00,386.86,387.09,386.31,386.33,2400.0,377.1872,377.4114,376.6509,376.6704,2400.0
2022-12-20 12:30:00,386.26,386.26,385.79,385.83,2869.0,376.6022,376.6022,376.1439,376.1829,2869.0
2022-12-20 12:35:00,385.51,386.11,385.41,386.11,1605.0,375.8709,376.4559,375.7734,376.4559,1605.0
2022-12-20 12:40:00,386.13,386.98,386.01,386.35,2300.0,376.4754,377.3042,376.3584,376.6899,2300.0
2022-12-20 12:45:00,386.54,386.92,386.4,386.91,2238.0,376.8752,377.2457,376.7387,377.2359,2238.0
2022-12-20 12:50:00,386.79,387.12,386.61,386.74,3444.0,377.1189,377.4407,376.9434,377.0702,3444.0
2022-12-20 12:55:00,387.09,387.67,387.09,387.67,2200.0,377.4114,377.9769,377.4114,377.9769,2200.0
2022-12-20 13:00:00,387.73,388.5,387.63,388.31,3269.0,378.0354,378.7862,377.9379,378.6009,3269.0
2022-12-20 13:05:00,388.36,388.5,387.95,388.1,2500.0,378.6497,378.7862,378.2499,378.3962,2500.0
2022-12-20 13:10:00,387.81,387.88,387.6,387.86,900.0,378.1134,378.1817,377.9087,378.1622,900.0
2022-12-20 13:15:00,388.0,388.63,387.92,387.92,2945.0,378.2987,378.9129,378.2207,378.2207,2945.0
2022-12-20 13:20:00,387.82,388.28,387.8,387.96,2675.0,378.1232,378.5717,378.1037,378.2597,2675.0
2022-12-20 13:25:00,387.87,388.86,387.87,388.69,2323.0,378.1719,379.1372,378.1719,378.9714,2323.0
2022-12-20 13:30:00,388.69,389.34,388.69,389.08,4894.0,378.9714,379.6052,378.9714,379.3517,4894.0
2022-12-20 13:35:00,389.15,389.6,389.1,389.6,2893.0,379.4199,379.8587,379.3712,379.8587,2893.0
2022-12-20 13:40:00,389.63,389.74,388.89,388.98,2636.0,379.8879,379.9952,379.1664,379.2542,2636.0
2022-12-20 13:45:00,388.84,389.02,388.29,388.31,4000.0,379.1177,379.2932,378.5814,378.6009,4000.0
2022-12-20 13:50:00,388.39,388.46,387.8,387.8,2900.0,378.6789,378.7472,378.1037,378.1037,2900.0
2022-12-20 13:55:00,388.12,388.15,387.64,387.75,1954.0,378.4157,378.4449,377.9477,378.0549,1954.0
2022-12-20 14:00:00,387.73,388.26,387.68,388.16,2488.0,378.0354,378.5522,377.9867,378.4547,2488.0
2022-12-20 14:05:00,388.37,388.81,388.16,388.51,2466.0,378.6594,379.0884,378.4547,378.7959,2466.0
2022-12-20 14:10:00,388.65,389.02,388.65,388.79,2778.0,378.9324,379.2932,378.9324,379.0689,2778.0
2022-12-20 14:15:00,388.67,388.75,388.18,388.35,2408.0,378.9519,379.0299,378.4742,378.6399,2408.0
2022-12-20 14:20:00,388.21,388.4,387.98,388.2,3258.0,378.5034,378.6887,378.2792,378.4937,3258.0
2022-12-20 14:25:00,388.23,388.37,387.85,388.19,2340.0,378.5229,378.6594,378.1524,378.4839,2340.0
2022-12-20 14:30:00,388.33,388.52,388.15,388.15,3123.0,378.6204,378.8057,378.4449,378.4449,3123.0
2022-12-20 14:35:00,388.16,388.28,387.96,388.03,2200.0,378.4547,378.5717,378.2597,378.3279,2200.0
2022-12-20 14:40:00,388.09,388.09,387.56,387.94,4151.0,378.3864,378.3864,377.8697,378.2402,4151.0
2022-12-20 14:45:00,387.88,388.14,387.79,388.02,5275.0,378.1817,378.4352,378.0939,378.3182,5275.0
2022-12-20 14:50:00,388.08,388.23,387.72,388.23,3534.0,378.3767,378.5229,378.0257,378.5229,3534.0
2022-12-20 14:55:00,388.25,388.25,387.68,387.98,3100.0,378.5424,378.5424,377.9867,378.2792,3100.0
2022-12-20 15:00:00,387.97,387.97,387.32,387.46,3406.0,378.2694,378.2694,377.6357,377.7722,3406.0
2022-12-20 15:05:00,387.47,387.92,387.04,387.16,3599.0,377.7819,378.2207,377.3627,377.4797,3599.0
2022-12-20 15:10:00,387.54,387.76,387.36,387.73,2400.0,377.8502,378.0647,377.6747,378.0354,2400.0
2022-12-20 15:15:00,387.67,388.19,387.59,387.75,4647.0,377.9769,378.4839,377.8989,378.0549,4647.0
2022-12-20 15:20:00,387.6,388.02,387.53,387.67,2680.0,377.9087,378.3182,377.8404,377.9769,2680.0
2022-12-20 15:25:00,387.58,388.44,387.54,388.31,5400.0,377.8892,378.7277,377.8502,378.6009,5400.0
2022-12-20 15:30:00,388.14,388.9,387.8,387.89,8510.0,378.4352,379.1762,378.1037,378.1914,8510.0
2022-12-20 15:35:00,388.0,388.35,387.82,388.07,6093.0,378.2987,378.6399,378.1232,378.3669,6093.0
2022-12-20 15:40:00,388.06,388.14,387.67,387.8,8259.0,378.3572,378.4352,377.9769,378.1037,8259.0
2022-12-20 15:45:00,387.68,388.23,387.59,388.18,9210.0,377.9867,378.5229,377.8989,378.4742,9210.0
2022-12-20 15:50:00,388.12,388.12,387.28,387.54,14866.0,378.4157,378.4157,377.5967,377.8502,14866.0
2022-12-20 15:55:00,387.43,387.53,385.65,385.9,57914.0,377.7429,377.8404,376.0074,376.2512,57914.0
2022-12-21 09:30:00,388.81,390.37,387.58,389.37,21286.0,379.0884,380.6094,377.8892,379.6344,21286.0
2022-12-21 09:35:00,389.8,391.27,388.02,389.27,3428.0,380.0537,381.4869,378.3182,379.5369,3428.0
2022-12-21 09:40:00,388.75,390.17,388.3,389.7,2133.0,379.0299,380.4144,378.5912,379.9562,2133.0
2022-12-21 09:45:00,389.63,392.41,389.47,392.41,18448.0,379.8879,382.5984,379.7319,382.5984,18448.0
2022-12-21 09:50:00,392.16,392.17,390.46,391.4,9973.0,382.3547,382.3644,380.6972,381.6137,9973.0
2022-12-21 09:55:00,391.4,392.33,390.96,391.22,10583.0,381.6137,382.5204,381.1847,381.4382,10583.0
2022-12-21 10:00:00,391.21,393.42,391.21,392.56,7545.0,381.4284,383.5831,381.4284,382.7446,7545.0
2022-12-21 10:05:00,392.28,393.44,391.61,393.41,10620.0,382.4716,383.6026,381.8184,383.5734,10620.0
2022-12-21 10:10:00,393.41,393.69,392.44,392.44,6504.0,383.5734,383.8464,382.6276,382.6276,6504.0
2022-12-21 10:15:00,392.26,392.95,392.26,392.56,3112.0,382.4522,383.1249,382.4522,382.7446,3112.0
2022-12-21 10:20:00,392.56,392.92,392.45,392.92,2105.0,382.7446,383.0956,382.6374,383.0956,2105.0
2022-12-21 10:25:00,392.88,393.66,392.66,393.45,8812.0,383.0566,383.8171,382.8421,383.6124,8812.0
2022-12-21 10:30:00,393.56,395.45,393.48,394.95,18564.0,383.7196,385.5624,383.6416,385.0749,18564.0
2022-12-21 10:35:00,394.85,394.91,394.56,394.63,2457.0,384.9774,385.0359,384.6946,384.7629,2457.0
2022-12-21 10:40:00,395.35,395.43,394.89,395.0,3661.0,385.4649,385.5429,385.0164,385.1236,3661.0
2022-12-21 10:45:00,395.04,395.04,394.01,394.08,2657.0,385.1626,385.1626,384.1584,384.2266,2657.0
2022-12-21 10:50:00,393.97,393.97,393.64,393.8,1446.0,384.1194,384.1194,383.7976,383.9536,1446.0
2022-12-21 10:55:00,393.72,394.62,393.6,394.35,2636.0,383.8756,384.7531,383.7586,384.4899,2636.0
2022-12-21 11:00:00,394.5,395.35,394.44,395.35,2409.0,384.6361,385.4649,384.5776,385.4649,2409.0
2022-12-21 11:05:00,395.41,395.53,394.99,395.23,3993.0,385.5234,385.6404,385.1139,385.3479,3993.0
2022-12-21 11:10:00,395.36,395.88,395.18,395.37,5736.0,385.4746,385.9816,385.2991,385.4844,5736.0
2022-12-21 11:15:00,395.36,395.81,395.15,395.33,5616.0,385.4746,385.9134,385.2699,385.4454,5616.0
2022-12-21 11:20:00,395.36,395.88,395.33,395.61,8413.0,385.4746,385.9816,385.4454,385.7184,8413.0
2022-12-21 11:25:00,395.88,396.0,395.22,395.7,20369.0,385.9816,386.0986,385.3381,385.8061,20369.0
2022-12-21 11:30:00,395.66,396.61,395.64,396.57,11683.0,385.7671,386.6934,385.7476,386.6544,11683.0
2022-12-21 11:35:00,396.59,396.59,395.36,395.36,4301.0,386.6739,386.6739,385.4746,385.4746,4301.0
2022-12-21 11:40:00,395.18,395.7,394.89,395.7,1950.0,385.2991,385.8061,385.0164,385.8061,1950.0
2022-12-21 11:45:00,396.02,396.02,395.58,395.7,1615.0,386.1181,386.1181,385.6891,385.8061,1615.0
2022-12-21 11:50:00,395.31,395.66,395.1,395.48,3017.0,385.4259,385.7671,385.2211,385.5916,3017.0
2022-12-21 11:55:00,395.63,395.98,395.58,395.88,4036.0,385.7379,386.0791,385.6891,385.9816,4036.0
2022-12-21 12:00:00,395.78,395.87,394.82,395.16,6224.0,385.8841,385.9719,384.9481,385.2796,6224.0
2022-12-21 12:05:00,395.21,395.54,394.88,394.88,3834.0,385.3284,385.6501,385.0066,385.0066,3834.0
2022-12-21 12:10:00,395.02,395.19,394.61,394.85,2700.0,385.1431,385.3089,384.7434,384.9774,2700.0
2022-12-21 12:15:00,394.82,394.98,394.38,394.54,3445.0,384.9481,385.1041,384.5191,384.6751,3445.0
2022-12-21 12:20:00,394.45,395.05,394.45,395.05,1500.0,384.5874,385.1724,384.5874,385.1724,1500.0
2022-12-21 12:25:00,394.87,394.93,394.47,394.77,6089.0,384.9969,385.0554,384.6069,384.8994,6089.0
2022-12-21 12:30:00,394.9,395.69,394.86,395.61,2668.0,385.0261,385.7964,384.9871,385.7184,2668.0
2022-12-21 12:35:00,395.69,395.79,395.47,395.5,2141.0,385.7964,385.8939,385.5819,385.6111,2141.0
2022-12-21 12:40:00,395.34,396.01,395.34,395.92,3943.0,385.4551,386.1084,385.4551,386.0206,3943.0
2022-12-21 12:45:00,396.09,396.1,395.46,395.94,6067.0,386.1864,386.1961,385.5721,386.0401,6067.0
2022-12-21 12:50:00,396.05,396.21,395.93,396.18,3725.0,386.1474,386.3034,386.0304,386.2741,3725.0
2022-12-21 12:55:00,396.17,396.78,396.17,396.78,3488.0,386.2644,386.8591,386.2644,386.8591,3488.0
2022-12-21 13:00:00,396.69,397.95,396.69,397.95,8337.0,386.7714,387.9999,386.7714,387.9999,8337.0
2022-12-21 13:05:00,397.82,398.0,397.61,397.79,2344.0,387.8731,388.0486,387.6684,387.8439,2344.0
2022-12-21 13:10:00,397.8,397.8,397.0,397.0,3800.0,387.8536,387.8536,387.0736,387.0736,3800.0
2022-12-21 13:15:00,396.88,397.1,396.27,396.27,3144.0,386.9566,387.1711,386.3619,386.3619,3144.0
2022-12-21 13:20:00,396.41,396.41,395.66,395.87,1700.0,386.4984,386.4984,385.7671,385.9719,1700.0
2022-12-21 13:25:00,396.06,396.13,395.86,395.9,2405.0,386.1571,386.2254,385.9621,386.0011,2405.0
2022-12-21 13:30:00,395.72,395.82,395.31,395.65,2711.0,385.8256,385.9231,385.4259,385.7574,2711.0
2022-12-21 13:35:00,395.62,395.92,395.62,395.68,1422.0,385.7281,386.0206,385.7281,385.7866,1422.0
2022-12-21 13:40:00,395.82,395.88,395.63,395.66,1479.0,385.9231,385.9816,385.7379,385.7671,1479.0
2022-12-21 13:45:00,396.12,396.45,395.92,396.0,2574.0,386.2156,386.5374,386.0206,386.0986,2574.0
2022-12-21 13:50:00,396.23,396.88,396.23,396.81,3200.0,386.3229,386.9566,386.3229,386.8884,3200.0
2022-12-21 13:55:00,396.89,397.13,396.55,396.65,4305.0,386.9664,387.2004,386.6349,386.7324,4305.0
2022-12-21 14:00:00,396.65,397.78,396.65,397.78,2200.0,386.7324,387.8341,386.7324,387.8341,2200.0
2022-12-21 14:05:00,397.87,398.13,397.63,397.64,4476.0,387.9219,388.1754,387.6879,387.6976,4476.0
2022-12-21 14:10:00,397.67,397.8,397.39,397.51,3713.0,387.7269,387.8536,387.4539,387.5709,3713.0
2022-12-21 14:15:00,397.66,397.74,397.03,397.03,1500.0,387.7171,387.7951,387.1029,387.1029,1500.0
2022-12-21 14:20:00,397.14,397.14,396.61,396.72,2250.0,387.2101,387.2101,386.6934,386.8006,2250.0
2022-12-21 14:25:00,396.72,396.86,396.4,396.42,2116.0,386.8006,386.9371,386.4886,386.5081,2116.0
2022-12-21 14:30:00,396.39,396.85,396.1,396.85,3762.0,386.4789,386.9274,386.1961,386.9274,3762.0
2022-12-21 14:35:00,396.94,396.98,396.0,396.64,4167.0,387.0151,387.0541,386.0986,386.7226,4167.0
2022-12-21 14:40:00,396.73,396.73,396.33,396.5,6823.0,386.8104,386.8104,386.4204,386.5861,6823.0
2022-12-21 14:45:00,396.52,396.81,396.15,396.15,4255.0,386.6056,386.8884,386.2449,386.2449,4255.0
2022-12-21 14:50:00,396.13,396.13,395.61,395.75,1746.0,386.2254,386.2254,385.7184,385.8549,1746.0
2022-12-21 14:55:00,395.87,395.92,395.7,395.86,2274.0,385.9719,386.0206,385.8061,385.9621,2274.0
2022-12-21 15:00:00,395.75,395.84,395.32,395.51,5276.0,385.8549,385.9426,385.4356,385.6209,5276.0
2022-12-21 15:05:00,395.6,395.6,394.75,395.02,5775.0,385.7086,385.7086,384.8799,385.1431,5775.0
2022-12-21 15:10:00,395.23,395.64,395.08,395.64,5208.0,385.3479,385.7476,385.2016,385.7476,5208.0
2022-12-21 15:15:00,395.69,395.99,395.38,395.91,5973.0,385.7964,386.0889,385.4941,386.0109,5973.0
2022-12-21 15:20:00,395.91,395.98,395.48,395.79,6300.0,386.0109,386.0791,385.5916,385.8939,6300.0
2022-12-21 15:25:00,395.94,396.53,395.77,395.77,4545.0,386.0401,386.6154,385.8744,385.8744,4545.0
2022-12-21 15:30:00,395.91,396.73,395.8,396.68,8699.0,386.0109,386.8104,385.9036,386.7616,8699.0
2022-12-21 15:35:00,396.62,396.98,396.35,396.56,10196.0,386.7031,387.0541,386.4399,386.6446,10196.0
2022-12-21 15:40:00,396.5,396.9,396.12,396.4,13144.0,386.5861,386.9761,386.2156,386.4886,13144.0
2022-12-21 15:45:00,396.37,396.8,395.93,396.29,15284.0,386.4594,386.8786,386.0304,386.3814,15284.0
2022-12-21 15:50:00,396.21,396.36,395.32,396.08,28311.0,386.3034,386.4496,385.4356,386.1766,28311.0
2022-12-21 15:55:00,396.2,396.92,396.13,396.77,51038.0,386.2936,386.9956,386.2254,386.8494,51038.0
2022-12-22 09:30:00,386.09,386.78,382.12,382.51,38297.0,376.4364,377.1092,372.5657,372.9459,38297.0
2022-12-22 09:35:00,381.47,382.97,380.8,381.1,16037.0,371.9319,373.3944,371.2787,371.5712,16037.0
2022-12-22 09:40:00,381.44,381.49,379.61,381.0,19293.0,371.9027,371.9514,370.1184,371.4737,19293.0
2022-12-22 09:45:00,381.44,381.49,380.06,380.5,19104.0,371.9027,371.9514,370.5572,370.9862,19104.0
2022-12-22 09:50:00,380.51,381.67,380.33,380.89,14490.0,370.9959,372.1269,370.8204,371.3664,14490.0
2022-12-22 09:55:00,380.95,381.99,380.72,381.99,9771.0,371.4249,372.4389,371.2007,372.4389,9771.0
2022-12-22 10:00:00,381.63,381.69,377.8,378.3,10025.0,372.0879,372.1464,368.3537,368.8412,10025.0
2022-12-22 10:05:00,378.1,378.26,376.32,376.32,10957.0,368.6462,368.8022,366.9107,366.9107,10957.0
2022-12-22 10:10:00,376.4,376.57,373.5,373.9,10954.0,366.9887,367.1545,364.1612,364.5512,10954.0
2022-12-22 10:15:00,373.72,375.75,373.44,375.58,8403.0,364.3757,366.355,364.1027,366.1892,8403.0
2022-12-22 10:20:00,375.7,375.81,373.76,373.76,10342.0,366.3062,366.4135,364.4147,364.4147,10342.0
2022-12-22 10:25:00,373.81,374.81,373.68,374.37,7259.0,364.4635,365.4385,364.3367,365.0095,7259.0
2022-12-22 10:30:00,374.0,375.03,373.39,373.93,5567.0,364.6487,365.653,364.054,364.5805,5567.0
2022-12-22 10:35:00,374.06,374.63,373.91,374.42,5003.0,364.7072,365.263,364.561,365.0582,5003.0
2022-12-22 10:40:00,374.28,375.24,374.26,374.5,5201.0,364.9217,365.8577,364.9022,365.1362,5201.0
2022-12-22 10:45:00,374.47,375.76,374.1,375.1,5465.0,365.107,366.3647,364.7462,365.7212,5465.0
2022-12-22 10:50:00,374.77,375.38,374.6,375.19,2602.0,365.3995,365.9942,365.2337,365.809,2602.0
2022-12-22 10:55:00,375.05,375.32,374.49,375.24,3600.0,365.6725,365.9357,365.1265,365.8577,3600.0
2022-12-22 11:00:00,375.33,376.02,375.0,376.02,5577.0,365.9455,366.6182,365.6237,366.6182,5577.0
2022-12-22 11:05:00,375.78,376.5,375.44,375.51,8801.0,366.3842,367.0862,366.0527,366.121,8801.0
2022-12-22 11:10:00,375.56,375.61,374.22,374.43,4602.0,366.1697,366.2185,364.8632,365.068,4602.0
2022-12-22 11:15:00,374.32,374.9,374.04,374.44,4382.0,364.9607,365.5262,364.6877,365.0777,4382.0
2022-12-22 11:20:00,374.34,374.87,374.12,374.12,3592.0,364.9802,365.497,364.7657,364.7657,3592.0
2022-12-22 11:25:00,373.87,374.0,373.39,373.4,3150.0,364.522,364.6487,364.054,364.0637,3150.0
2022-12-22 11:30:00,373.65,373.98,372.44,372.75,4953.0,364.3075,364.6292,363.1277,363.43,4953.0
2022-12-22 11:35:00,372.73,373.09,371.54,371.62,3693.0,363.4105,363.7615,362.2502,362.3282,3693.0
2022-12-22 11:40:00,371.16,371.16,370.42,370.42,5892.0,361.8797,361.8797,361.1582,361.1582,5892.0
2022-12-22 11:45:00,370.35,370.8,369.89,370.8,7411.0,361.09,361.5287,360.6415,361.5287,7411.0
2022-12-22 11:50:00,371.1,371.81,370.93,371.66,9999.0,361.8212,362.5135,361.6555,362.3672,9999.0
2022-12-22 11:55:00,371.27,371.4,370.32,370.87,10994.0,361.987,362.1137,361.0607,361.597,10994.0
2022-12-22 12:00:00,370.95,371.2,370.5,370.77,2100.0,361.675,361.9187,361.2362,361.4995,2100.0
2022-12-22 12:05:00,370.8,371.04,370.24,370.88,3345.0,361.5287,361.7627,360.9827,361.6067,3345.0
2022-12-22 12:10:00,370.69,371.19,370.69,370.72,2389.0,361.4215,361.909,361.4215,361.4507,2389.0
2022-12-22 12:15:00,370.74,371.12,370.66,370.78,3831.0,361.4702,361.8407,361.3922,361.5092,3831.0
2022-12-22 12:20:00,370.78,370.78,368.89,368.9,8019.0,361.5092,361.5092,359.6665,359.6762,8019.0
2022-12-22 12:25:00,368.6,369.0,367.77,368.09,7134.0,359.3837,359.7737,358.5745,358.8865,7134.0
2022-12-22 12:30:00,367.92,369.26,367.92,368.87,5930.0,358.7207,360.0272,358.7207,359.647,5930.0
2022-12-22 12:35:00,368.9,369.1,368.03,368.18,5664.0,359.6762,359.8712,358.828,358.9742,5664.0
2022-12-22 12:40:00,368.18,368.47,367.76,367.97,8790.0,358.9742,359.257,358.5647,358.7695,8790.0
2022-12-22 12:45:00,367.99,368.98,367.86,368.98,4900.0,358.789,359.7542,358.6622,359.7542,4900.0
2022-12-22 12:50:00,369.06,370.16,369.06,370.01,2362.0,359.8322,360.9047,359.8322,360.7585,2362.0
2022-12-22 12:55:00,370.19,370.19,369.39,369.72,3005.0,360.934,360.934,360.154,360.4757,3005.0
2022-12-22 13:00:00,369.33,369.35,367.66,367.66,5055.0,360.0955,360.115,358.4672,358.4672,5055.0
2022-12-22 13:05:00,368.0,368.5,367.7,368.49,3400.0,358.7987,359.2862,358.5062,359.2765,3400.0
2022-12-22 13:10:00,368.81,368.86,368.06,368.54,1992.0,359.5885,359.6372,358.8572,359.3252,1992.0
2022-12-22 13:15:00,368.2,368.2,367.62,367.62,2289.0,358.9937,358.9937,358.4282,358.4282,2289.0
2022-12-22 13:20:00,367.87,367.87,367.05,367.68,4300.0,358.672,358.672,357.8725,358.4867,4300.0
2022-12-22 13:25:00,367.77,368.78,367.77,368.74,4303.0,358.5745,359.5592,358.5745,359.5202,4303.0
2022-12-22 13:30:00,368.72,368.72,368.15,368.54,3885.0,359.5007,359.5007,358.945,359.3252,3885.0
2022-12-22 13:35:00,368.54,369.69,368.54,369.69,3430.0,359.3252,360.4465,359.3252,360.4465,3430.0
2022-12-22 13:40:00,369.81,369.81,368.56,368.97,4000.0,360.5635,360.5635,359.3447,359.7445,4000.0
2022-12-22 13:45:00,369.05,369.35,368.76,369.16,4345.0,359.8225,360.115,359.5397,359.9297,4345.0
2022-12-22 13:50:00,369.52,370.07,369.43,369.56,2587.0,360.2807,360.817,360.193,360.3197,2587.0
2022-12-22 13:55:00,369.26,369.3,368.85,368.99,2370.0,360.0272,360.0662,359.6275,359.764,2370.0
2022-12-22 14:00:00,369.14,369.68,368.61,368.87,1393.0,359.9102,360.4367,359.3935,359.647,1393.0
2022-12-22 14:05:00,368.88,369.34,368.71,368.82,6131.0,359.6567,360.1052,359.491,359.5982,6131.0
2022-12-22 14:10:00,368.97,370.32,368.96,370.24,3601.0,359.7445,361.0607,359.7347,360.9827,3601.0
2022-12-22 14:15:00,370.34,370.52,369.78,370.22,4300.0,361.0802,361.2557,360.5342,360.9632,4300.0
2022-12-22 14:20:00,368.95,370.18,368.95,370.18,3233.0,359.725,360.9242,359.725,360.9242,3233.0
2022-12-22 14:25:00,370.09,370.64,369.74,370.63,4051.0,360.8365,361.3727,360.4952,361.363,4051.0
2022-12-22 14:30:00,370.89,371.66,370.44,371.64,4544.0,361.6165,362.3672,361.1777,362.3477,4544.0
2022-12-22 14:35:00,371.64,371.8,370.1,370.52,5420.0,362.3477,362.5037,360.8462,361.2557,5420.0
2022-12-22 14:40:00,370.46,371.07,370.4,370.99,4803.0,361.1972,361.792,361.1387,361.714,4803.0
2022-12-22 14:45:00,371.04,371.58,370.87,371.58,3397.0,361.7627,362.2892,361.597,362.2892,3397.0
2022-12-22 14:50:00,371.38,372.15,371.36,372.04,2855.0,362.0942,362.845,362.0747,362.7377,2855.0
2022-12-22 14:55:00,372.29,372.76,372.07,372.76,2201.0,362.9815,363.4397,362.767,363.4397,2201.0
2022-12-22 15:00:00,372.91,373.15,372.34,372.49,8266.0,363.586,363.82,363.0302,363.1765,8266.0
2022-12-22 15:05:00,372.38,373.24,372.0,373.24,6060.0,363.0692,363.9077,362.6987,363.9077,6060.0
2022-12-22 15:10:00,373.27,373.28,372.73,372.75,5481.0,363.937,363.9467,363.4105,363.43,5481.0
2022-12-22 15:15:00,372.75,374.42,372.75,374.31,5942.0,363.43,365.0582,363.43,364.951,5942.0
2022-12-22 15:20:00,374.39,375.0,374.08,374.79,8835.0,365.029,365.6237,364.7267,365.419,8835.0
2022-12-22 15:25:00,375.01,375.53,374.46,375.0,8973.0,365.6335,366.1405,365.0972,365.6237,8973.0
2022-12-22 15:30:00,374.77,374.96,373.36,373.51,12915.0,365.3995,365.5847,364.0247,364.171,12915.0
2022-12-22 15:35:00,373.51,373.68,372.33,372.87,12480.0,364.171,364.3367,363.0205,363.547,12480.0
2022-12-22 15:40:00,373.0,373.0,371.87,372.68,9965.0,363.6737,363.6737,362.572,363.3617,9965.0
2022-12-22 15:45:00,372.43,373.2,371.95,373.2,11623.0,363.118,363.8687,362.65,363.8687,11623.0
2022-12-22 15:50:00,373.35,374.69,373.35,374.05,33356.0,364.015,365.3215,364.015,364.6975,33356.0
2022-12-22 15:55:00,373.85,374.03,372.73,373.85,53706.0,364.5025,364.678,363.4105,364.5025,53706.0
2022-12-23 09:30:00,371.74,372.93,371.27,371.27,10758.0,362.4452,363.6055,361.987,361.987,10758.0
2022-12-23 09:35:00,370.81,370.81,367.72,368.2,3123.0,361.5385,361.5385,358.5257,358.9937,3123.0
2022-12-23 09:40:00,367.89,369.9,367.89,369.38,4301.0,358.6915,360.6512,358.6915,360.1442,4301.0
2022-12-23 09:45:00,369.37,369.75,367.78,368.72,7706.0,360.1345,360.505,358.5842,359.5007,7706.0
2022-12-23 09:50:00,368.72,369.67,368.69,369.26,2200.0,359.5007,360.427,359.4715,360.0272,2200.0
2022-12-23 09:55:00,368.77,368.77,367.95,368.41,4850.0,359.5495,359.5495,358.75,359.1985,4850.0
2022-12-23 10:00:00,368.65,371.49,368.5,369.27,3534.0,359.4325,362.2015,359.2862,360.037,3534.0
2022-12-23 10:05:00,368.99,370.86,368.78,369.95,2303.0,359.764,361.5872,359.5592,360.7,2303.0
2022-12-23 10:10:00,369.95,370.9,369.95,370.45,2941.0,360.7,361.6262,360.7,361.1875,2941.0
2022-12-23 10:15:00,370.31,373.0,370.31,373.0,2822.0,361.051,363.6737,361.051,363.6737,2822.0
2022-12-23 10:20:00,372.81,373.27,372.34,372.5,2000.0,363.4885,363.937,363.0302,363.1862,2000.0
2022-12-23 10:25:00,372.52,373.11,372.09,373.11,2560.0,363.2057,363.781,362.7865,363.781,2560.0
2022-12-23 10:30:00,373.94,374.45,373.83,374.23,3474.0,364.5902,365.0875,364.483,364.873,3474.0
2022-12-23 10:35:00,374.39,374.87,373.53,374.87,8632.0,365.029,365.497,364.1905,365.497,8632.0
2022-12-23 10:40:00,374.33,374.79,373.15,373.28,12861.0,364.9705,365.419,363.82,363.9467,12861.0
2022-12-23 10:45:00,373.1,373.62,372.86,373.06,7852.0,363.7712,364.2782,363.5372,363.7322,7852.0
2022-12-23 10:50:00,372.65,372.91,372.04,372.68,2713.0,363.3325,363.586,362.7377,363.3617,2713.0
2022-12-23 10:55:00,373.06,373.06,372.59,372.59,800.0,363.7322,363.7322,363.274,363.274,800.0
2022-12-23 11:00:00,372.67,372.98,371.67,371.93,5148.0,363.352,363.6542,362.377,362.6305,5148.0
2022-12-23 11:05:00,371.97,372.23,371.88,372.03,1350.0,362.6695,362.923,362.5817,362.728,1350.0
2022-12-23 11:10:00,372.27,373.24,372.18,372.92,15044.0,362.962,363.9077,362.8742,363.5957,15044.0
2022-12-23 11:15:00,372.92,373.16,372.88,373.13,1521.0,363.5957,363.8297,363.5567,363.8005,1521.0
2022-12-23 11:20:00,373.6,374.35,373.49,373.8,3527.0,364.2587,364.99,364.1515,364.4537,3527.0
2022-12-23 11:25:00,374.33,374.33,373.77,373.98,2566.0,364.9705,364.9705,364.4245,364.6292,2566.0
2022-12-23 11:30:00,373.94,374.64,373.79,374.48,2356.0,364.5902,365.2727,364.444,365.1167,2356.0
2022-12-23 11:35:00,374.31,375.3,374.16,375.3,3185.0,364.951,365.9162,364.8047,365.9162,3185.0
2022-12-23 11:40:00,375.31,375.82,374.96,375.07,2410.0,365.926,366.4232,365.5847,365.692,2410.0
2022-12-23 11:45:00,375.03,375.03,374.18,374.56,3298.0,365.653,365.653,364.8242,365.1947,3298.0
2022-12-23 11:50:00,374.68,374.68,373.85,374.05,3816.0,365.3117,365.3117,364.5025,364.6975,3816.0
2022-12-23 11:55:00,373.95,374.41,373.94,374.41,1450.0,364.6,365.0485,364.5902,365.0485,1450.0
2022-12-23 12:00:00,374.94,374.98,374.88,374.98,700.0,365.5652,365.6042,365.5067,365.6042,700.0
2022-12-23 12:05:00,374.88,374.98,374.28,374.3,4000.0,365.5067,365.6042,364.9217,364.9412,4000.0
2022-12-23 12:10:00,374.34,374.58,374.08,374.54,1050.0,364.9802,365.2142,364.7267,365.1752,1050.0
2022-12-23 12:15:00,374.45,374.74,373.94,374.74,1621.0,365.0875,365.3702,364.5902,365.3702,1621.0
2022-12-23 12:20:00,374.85,375.34,374.85,375.34,5982.0,365.4775,365.9552,365.4775,365.9552,5982.0
2022-12-23 12:25:00,375.6,375.97,375.45,375.45,2456.0,366.2087,366.5695,366.0625,366.0625,2456.0
2022-12-23 12:30:00,375.6,375.72,374.87,375.14,1824.0,366.2087,366.3257,365.497,365.7602,1824.0
2022-12-23 12:35:00,375.47,375.5,374.97,375.06,1547.0,366.082,366.1112,365.5945,365.6822,1547.0
2022-12-23 12:40:00,375.1,375.1,374.26,374.51,1300.0,365.7212,365.7212,364.9022,365.146,1300.0
2022-12-23 12:45:00,374.3,374.55,373.79,374.16,1225.0,364.9412,365.185,364.444,364.8047,1225.0
2022-12-23 12:50:00,374.24,374.24,374.23,374.23,400.0,364.8827,364.8827,364.873,364.873,400.0
2022-12-23 12:55:00,374.31,374.56,374.29,374.55,1418.0,364.951,365.1947,364.9315,365.185,1418.0
2022-12-23 13:00:00,374.5,375.06,374.2,374.99,3644.0,365.1362,365.6822,364.8437,365.614,3644.0
2022-12-23 13:05:00,374.88,375.11,374.67,375.09,2500.0,365.5067,365.731,365.302,365.7115,2500.0
2022-12-23 13:10:00,375.19,375.19,373.85,373.85,2100.0,365.809,365.809,364.5025,364.5025,2100.0
2022-12-23 13:15:00,374.04,374.92,374.04,374.92,800.0,364.6877,365.5457,364.6877,365.5457,800.0
2022-12-23 13:20:00,374.86,375.04,374.72,374.79,1814.0,365.4872,365.6627,365.3507,365.419,1814.0
2022-12-23 13:25:00,374.81,375.03,374.8,375.03,1155.0,365.4385,365.653,365.4287,365.653,1155.0
2022-12-23 13:30:00,375.14,375.41,375.09,375.41,2287.0,365.7602,366.0235,365.7115,366.0235,2287.0
2022-12-23 13:35:00,375.2,375.37,374.9,375.14,2361.0,365.8187,365.9845,365.5262,365.7602,2361.0
2022-12-23 13:40:00,375.4,375.61,375.26,375.32,3620.0,366.0137,366.2185,365.8772,365.9357,3620.0
2022-12-23 13:45:00,375.02,375.29,374.28,375.29,1812.0,365.6432,365.9065,364.9217,365.9065,1812.0
2022-12-23 13:50:00,375.34,375.44,375.28,375.28,856.0,365.9552,366.0527,365.8967,365.8967,856.0
2022-12-23 13:55:00,375.38,375.4,375.24,375.24,1400.0,365.9942,366.0137,365.8577,365.8577,1400.0
2022-12-23 14:00:00,375.33,375.49,374.32,374.48,3800.0,365.9455,366.1015,364.9607,365.1167,3800.0
2022-12-23 14:05:00,374.72,375.08,374.6,374.6,600.0,365.3507,365.7017,365.2337,365.2337,600.0
2022-12-23 14:10:00,374.85,375.35,374.85,375.33,749.0,365.4775,365.965,365.4775,365.9455,749.0
2022-12-23 14:15:00,375.19,375.85,375.19,375.72,2959.0,365.809,366.4525,365.809,366.3257,2959.0
2022-12-23 14:20:00,375.66,375.66,375.38,375.38,800.0,366.2672,366.2672,365.9942,365.9942,800.0
2022-12-23 14:25:00,375.44,375.98,375.44,375.94,2250.0,366.0527,366.5792,366.0527,366.5402,2250.0
2022-12-23 14:30:00,375.92,376.09,375.67,375.87,3445.0,366.5207,366.6865,366.277,366.472,3445.0
2022-12-23 14:35:00,375.96,376.15,375.75,376.15,1157.0,366.5597,366.745,366.355,366.745,1157.0
2022-12-23 14:40:00,376.14,376.14,375.76,375.9,2469.0,366.7352,366.7352,366.3647,366.5012,2469.0
2022-12-23 14:45:00,375.9,376.02,375.75,375.99,4000.0,366.5012,366.6182,366.355,366.589,4000.0
2022-12-23 14:50:00,375.99,376.62,375.99,376.5,1200.0,366.589,367.2032,366.589,367.0862,1200.0
2022-12-23 14:55:00,376.69,376.91,376.47,376.63,2157.0,367.2715,367.486,367.057,367.213,2157.0
2022-12-23 15:00:00,376.54,377.26,376.35,376.35,5291.0,367.1252,367.8272,366.94,366.94,5291.0
2022-12-23 15:05:00,376.28,376.77,376.17,376.49,2350.0,366.8717,367.3495,366.7645,367.0765,2350.0
2022-12-23 15:10:00,376.73,376.8,376.11,376.2,3901.0,367.3105,367.3787,366.706,366.7937,3901.0
2022-12-23 15:15:00,376.67,376.88,376.54,376.74,1700.0,367.252,367.4567,367.1252,367.3202,1700.0
2022-12-23 15:20:00,376.84,376.85,376.31,376.31,3517.0,367.4177,367.4275,366.901,366.901,3517.0
2022-12-23 15:25:00,376.35,376.35,375.89,376.1,3400.0,366.94,366.94,366.4915,366.6962,3400.0
2022-12-23 15:30:00,376.19,376.35,376.1,376.3,5468.0,366.784,366.94,366.6962,366.8912,5468.0
2022-12-23 15:35:00,376.3,376.59,376.07,376.39,4373.0,366.8912,367.174,366.667,366.979,4373.0
2022-12-23 15:40:00,376.3,377.09,376.26,376.98,6368.0,366.8912,367.6615,366.8522,367.5542,6368.0
2022-12-23 15:45:00,376.96,377.63,376.93,377.6,5552.0,367.5347,368.188,367.5055,368.1587,5552.0
2022-12-23 15:50:00,377.44,378.0,376.35,377.72,20407.0,368.0027,368.5487,366.94,368.2757,20407.0
2022-12-23 15:55:00,377.77,377.95,376.79,377.42,43997.0,368.3244,368.4999,367.369,367.9832,43997.0
2022-12-27 09:30:00,376.26,376.26,373.27,373.5,11085.0,366.8522,366.8522,363.937,364.1612,11085.0
2022-12-27 09:35:00,373.67,374.1,371.62,372.24,7156.0,364.327,364.7462,362.3282,362.9327,7156.0
2022-12-27 09:40:00,371.71,372.58,371.13,372.17,6594.0,362.416,363.2642,361.8505,362.8645,6594.0
2022-12-27 09:45:00,371.77,371.77,370.0,371.6,6921.0,362.4745,362.4745,360.7487,362.3087,6921.0
2022-12-27 09:50:00,371.89,372.0,370.9,371.9,4563.0,362.5915,362.6987,361.6262,362.6012,4563.0
2022-12-27 09:55:00,371.54,371.96,370.09,370.8,16445.0,362.2502,362.6597,360.8365,361.5287,16445.0
2022-12-27 10:00:00,370.5,370.76,368.86,370.16,6989.0,361.2362,361.4897,359.6372,360.9047,6989.0
2022-12-27 10:05:00,370.15,370.24,369.73,369.73,4746.0,360.895,360.9827,360.4855,360.4855,4746.0
2022-12-27 10:10:00,370.07,371.74,369.04,371.74,4621.0,360.817,362.4452,359.8127,362.4452,4621.0
2022-12-27 10:15:00,371.77,372.65,370.51,372.25,4317.0,362.4745,363.3325,361.246,362.9425,4317.0
2022-12-27 10:20:00,372.1,373.38,372.1,372.56,3648.0,362.7962,364.0442,362.7962,363.2447,3648.0
2022-12-27 10:25:00,372.97,373.0,372.0,372.85,4651.0,363.6445,363.6737,362.6987,363.5275,4651.0
2022-12-27 10:30:00,373.22,373.22,371.41,372.91,2900.0,363.8882,363.8882,362.1235,363.586,2900.0
2022-12-27 10:35:00,372.83,373.78,372.6,373.61,4500.0,363.508,364.4342,363.2837,364.2685,4500.0
2022-12-27 10:40:00,373.92,373.92,372.89,372.89,2323.0,364.5707,364.5707,363.5665,363.5665,2323.0
2022-12-27 10:45:00,373.17,373.83,373.06,373.06,2100.0,363.8395,364.483,363.7322,363.7322,2100.0
2022-12-27 10:50:00,373.26,373.66,372.98,373.09,1200.0,363.9272,364.3172,363.6542,363.7615,1200.0
2022-12-27 10:55:00,372.58,372.58,371.98,372.26,2400.0,363.2642,363.2642,362.6792,362.9522,2400.0
2022-12-27 11:00:00,372.58,373.02,372.29,372.42,1431.0,363.2642,363.6932,362.9815,363.1082,1431.0
2022-12-27 11:05:00,372.51,373.54,372.29,373.54,1300.0,363.196,364.2002,362.9815,364.2002,1300.0
2022-12-27 11:10:00,373.51,373.77,373.4,373.61,2600.0,364.171,364.4245,364.0637,364.2685,2600.0
2022-12-27 11:15:00,373.82,373.93,373.46,373.46,1795.0,364.4732,364.5805,364.1222,364.1222,1795.0
2022-12-27 11:20:00,373.78,374.42,373.31,374.42,2720.0,364.4342,365.0582,363.976,365.0582,2720.0
2022-12-27 11:25:00,374.45,374.75,374.22,374.48,1500.0,365.0875,365.38,364.8632,365.1167,1500.0
2022-12-27 11:30:00,374.72,374.9,374.03,374.03,1800.0,365.3507,365.5262,364.678,364.678,1800.0
2022-12-27 11:35:00,374.2,374.74,373.95,374.74,1647.0,364.8437,365.3702,364.6,365.3702,1647.0
2022-12-27 11:40:00,374.81,375.97,374.45,375.37,9004.0,365.4385,366.5695,365.0875,365.9845,9004.0
2022-12-27 11:45:00,375.36,376.19,375.31,375.72,9873.0,365.9747,366.784,365.926,366.3257,9873.0
2022-12-27 11:50:00,375.04,375.62,374.74,374.81,3926.0,365.6627,366.2282,365.3702,365.4385,3926.0
2022-12-27 11:55:00,374.89,375.98,374.78,374.79,2167.0,365.5165,366.5792,365.4092,365.419,2167.0
2022-12-27 12:00:00,374.68,375.2,374.62,375.2,1500.0,365.3117,365.8187,365.2532,365.8187,1500.0
2022-12-27 12:05:00,375.2,375.2,374.11,374.33,2390.0,365.8187,365.8187,364.756,364.9705,2390.0
2022-12-27 12:10:00,374.19,375.12,374.08,374.93,1800.0,364.834,365.7407,364.7267,365.5555,1800.0
2022-12-27 12:15:00,374.65,374.65,374.13,374.51,900.0,365.2825,365.2825,364.7755,365.146,900.0
2022-12-27 12:20:00,374.45,374.45,373.19,373.82,1700.0,365.0875,365.0875,363.859,364.4732,1700.0
2022-12-27 12:25:00,373.85,373.91,373.73,373.77,1587.0,364.5025,364.561,364.3855,364.4245,1587.0
2022-12-27 12:30:00,373.8,374.14,373.68,374.14,1384.0,364.4537,364.7852,364.3367,364.7852,1384.0
2022-12-27 12:35:00,374.06,374.17,373.49,373.83,1500.0,364.7072,364.8145,364.1515,364.483,1500.0
2022-12-27 12:40:00,373.98,373.98,373.15,373.25,1700.0,364.6292,364.6292,363.82,363.9175,1700.0
2022-12-27 12:45:00,373.25,373.25,372.46,372.76,3094.0,363.9175,363.9175,363.1472,363.4397,3094.0
2022-12-27 12:50:00,372.9,373.45,372.65,373.34,2796.0,363.5762,364.1125,363.3325,364.0052,2796.0
2022-12-27 12:55:00,373.34,373.51,373.19,373.35,2783.0,364.0052,364.171,363.859,364.015,2783.0
2022-12-27 13:00:00,373.38,373.92,373.38,373.49,2300.0,364.0442,364.5707,364.0442,364.1515,2300.0
2022-12-27 13:05:00,373.4,373.77,373.4,373.56,1700.0,364.0637,364.4245,364.0637,364.2197,1700.0
2022-12-27 13:10:00,373.72,373.72,373.39,373.49,2700.0,364.3757,364.3757,364.054,364.1515,2700.0
2022-12-27 13:15:00,373.58,373.65,373.16,373.35,1900.0,364.2392,364.3075,363.8297,364.015,1900.0
2022-12-27 13:20:00,373.35,373.39,372.99,373.23,1424.0,364.015,364.054,363.664,363.898,1424.0
2022-12-27 13:25:00,373.26,373.26,372.84,372.84,1636.0,363.9272,363.9272,363.5177,363.5177,1636.0
2022-12-27 13:30:00,372.84,373.29,372.74,373.12,3012.0,363.5177,363.9565,363.4202,363.7907,3012.0
2022-12-27 13:35:00,373.2,373.39,373.05,373.13,2908.0,363.8687,364.054,363.7225,363.8005,2908.0
2022-12-27 13:40:00,373.22,373.76,373.11,373.11,3779.0,363.8882,364.4147,363.781,363.781,3779.0
2022-12-27 13:45:00,373.0,373.25,372.48,373.25,2744.0,363.6737,363.9175,363.1667,363.9175,2744.0
2022-12-27 13:50:00,373.22,373.22,372.58,372.9,2596.0,363.8882,363.8882,363.2642,363.5762,2596.0
2022-12-27 13:55:00,372.45,372.47,371.89,372.23,3300.0,363.1375,363.157,362.5915,362.923,3300.0
2022-12-27 14:00:00,372.34,372.94,372.34,372.86,2926.0,363.0302,363.6152,363.0302,363.5372,2926.0
2022-12-27 14:05:00,372.87,372.87,372.36,372.64,1866.0,363.547,363.547,363.0497,363.3227,1866.0
2022-12-27 14:10:00,372.6,372.6,371.58,371.78,2600.0,363.2837,363.2837,362.2892,362.4842,2600.0
2022-12-27 14:15:00,371.8,371.8,371.41,371.58,2646.0,362.5037,362.5037,362.1235,362.2892,2646.0
2022-12-27 14:20:00,371.42,371.85,371.25,371.85,4754.0,362.1332,362.5525,361.9675,362.5525,4754.0
2022-12-27 14:25:00,371.97,371.97,370.95,371.38,2400.0,362.6695,362.6695,361.675,362.0942,2400.0
2022-12-27 14:30:00,371.38,371.53,371.24,371.53,2795.0,362.0942,362.2405,361.9577,362.2405,2795.0
2022-12-27 14:35:00,371.51,371.51,370.9,371.12,1300.0,362.221,362.221,361.6262,361.8407,1300.0
2022-12-27 14:40:00,370.83,371.11,370.62,371.04,2386.0,361.558,361.831,361.3532,361.7627,2386.0
2022-12-27 14:45:00,371.29,371.99,371.29,371.94,2524.0,362.0065,362.689,362.0065,362.6402,2524.0
2022-12-27 14:50:00,371.88,372.21,371.51,371.51,5180.0,362.5817,362.9035,362.221,362.221,5180.0
2022-12-27 14:55:00,371.58,371.66,371.15,371.25,6456.0,362.2892,362.3672,361.87,361.9675,6456.0
2022-12-27 15:00:00,371.27,371.42,370.68,370.68,1954.0,361.987,362.1332,361.4117,361.4117,1954.0
2022-12-27 15:05:00,371.06,372.03,371.06,372.03,1577.0,361.7822,362.728,361.7822,362.728,1577.0
2022-12-27 15:10:00,371.75,372.3,371.75,372.28,2509.0,362.455,362.9912,362.455,362.9717,2509.0
2022-12-27 15:15:00,372.5,372.8,372.28,372.31,3155.0,363.1862,363.4787,362.9717,363.001,3155.0
2022-12-27 15:20:00,372.18,372.82,372.15,372.72,3360.0,362.8742,363.4982,362.845,363.4007,3360.0
2022-12-27 15:25:00,372.76,372.87,372.41,372.59,3399.0,363.4397,363.547,363.0985,363.274,3399.0
2022-12-27 15:30:00,372.71,373.38,372.58,372.95,6167.0,363.391,364.0442,363.2642,363.625,6167.0
2022-12-27 15:35:00,372.99,373.25,372.76,373.12,5656.0,363.664,363.9175,363.4397,363.7907,5656.0
2022-12-27 15:40:00,373.1,373.44,372.95,373.05,5426.0,363.7712,364.1027,363.625,363.7225,5426.0
2022-12-27 15:45:00,373.05,373.05,372.48,372.88,6115.0,363.7225,363.7225,363.1667,363.5567,6115.0
2022-12-27 15:50:00,373.01,373.6,371.55,371.75,24142.0,363.6835,364.2587,362.26,362.455,24142.0
2022-12-27 15:55:00,371.59,371.59,370.67,371.03,44212.0,362.299,362.299,361.402,361.753,44212.0
2022-12-28 09:30:00,368.45,371.33,367.75,371.11,9380.0,359.2375,362.0455,358.555,361.831,9380.0
2022-12-28 09:35:00,372.49,372.49,371.23,372.19,2698.0,363.1765,363.1765,361.948,362.884,2698.0
2022-12-28 09:40:00,372.81,374.66,372.75,373.93,9261.0,363.4885,365.2922,363.43,364.5805,9261.0
2022-12-28 09:45:00,374.26,375.48,374.21,375.44,3042.0,364.9022,366.0917,364.8535,366.0527,3042.0
2022-12-28 09:50:00,375.36,375.36,372.63,373.43,10545.0,365.9747,365.9747,363.313,364.093,10545.0
2022-12-28 09:55:00,373.04,374.41,373.04,373.39,1535.0,363.7127,365.0485,363.7127,364.054,1535.0
2022-12-28 10:00:00,374.51,374.92,373.49,373.99,1340.0,365.146,365.5457,364.1515,364.639,1340.0
2022-12-28 10:05:00,373.84,373.85,372.56,372.61,1487.0,364.4927,364.5025,363.2447,363.2935,1487.0
2022-12-28 10:10:00,372.97,373.23,372.54,373.23,2653.0,363.6445,363.898,363.2252,363.898,2653.0
2022-12-28 10:15:00,373.14,374.66,373.14,374.49,3020.0,363.8102,365.2922,363.8102,365.1265,3020.0
2022-12-28 10:20:00,374.28,374.34,374.07,374.34,400.0,364.9217,364.9802,364.717,364.9802,400.0
2022-12-28 10:25:00,373.2,373.2,370.89,370.89,1100.0,363.8687,363.8687,361.6165,361.6165,1100.0
2022-12-28 10:30:00,371.83,371.83,371.82,371.82,346.0,362.533,362.533,362.5232,362.5232,346.0
2022-12-28 10:35:00,371.84,371.84,370.85,370.85,1231.0,362.5427,362.5427,361.5775,361.5775,1231.0
2022-12-28 10:40:00,371.21,371.63,371.06,371.16,900.0,361.9285,362.338,361.7822,361.8797,900.0
2022-12-28 10:45:00,371.11,371.17,370.01,370.01,1900.0,361.831,361.8895,360.7585,360.7585,1900.0
2022-12-28 10:50:00,370.51,370.51,369.35,369.46,2404.0,361.246,361.246,360.115,360.2222,2404.0
2022-12-28 10:55:00,369.18,369.27,368.19,368.19,1636.0,359.9492,360.037,358.984,358.984,1636.0
2022-12-28 11:00:00,368.07,368.16,367.33,367.66,1564.0,358.867,358.9547,358.1455,358.4672,1564.0
2022-12-28 11:05:00,367.49,367.49,366.76,366.76,3014.0,358.3015,358.3015,357.5897,357.5897,3014.0
2022-12-28 11:10:00,366.97,367.35,366.8,366.81,1100.0,357.7945,358.165,357.6287,357.6385,1100.0
2022-12-28 11:15:00,366.6,366.61,366.32,366.61,1219.0,357.4337,357.4435,357.1607,357.4435,1219.0
2022-12-28 11:20:00,367.92,368.1,367.83,367.83,660.0,358.7207,358.8962,358.633,358.633,660.0
2022-12-28 11:25:00,368.74,368.81,368.74,368.81,200.0,359.5202,359.5885,359.5202,359.5885,200.0
2022-12-28 11:30:00,368.28,368.28,367.62,367.62,424.0,359.0717,359.0717,358.4282,358.4282,424.0
2022-12-28 11:35:00,367.63,368.12,367.18,368.12,1674.0,358.438,358.9157,357.9992,358.9157,1674.0
2022-12-28 11:40:00,368.27,368.41,368.01,368.41,500.0,359.062,359.1985,358.8085,359.1985,500.0
2022-12-28 11:45:00,368.47,368.47,368.38,368.39,234.0,359.257,359.257,359.1692,359.179,234.0
2022-12-28 11:50:00,367.52,367.9,367.52,367.9,1418.0,358.3307,358.7012,358.3307,358.7012,1418.0
2022-12-28 11:55:00,367.9,367.9,367.36,367.36,1813.0,358.7012,358.7012,358.1747,358.1747,1813.0
2022-12-28 12:00:00,367.35,367.64,367.06,367.09,2087.0,358.165,358.4477,357.8822,357.9115,2087.0
2022-12-28 12:05:00,366.69,367.28,366.68,367.28,400.0,357.5215,358.0967,357.5117,358.0967,400.0
2022-12-28 12:10:00,367.69,367.7,367.09,367.09,1450.0,358.4965,358.5062,357.9115,357.9115,1450.0
2022-12-28 12:15:00,367.0,367.4,366.94,367.4,350.0,357.8237,358.2137,357.7652,358.2137,350.0
2022-12-28 12:20:00,367.29,367.51,367.25,367.51,1450.0,358.1065,358.321,358.0675,358.321,1450.0
2022-12-28 12:25:00,367.48,368.14,367.48,368.01,2257.0,358.2917,358.9352,358.2917,358.8085,2257.0
2022-12-28 12:30:00,368.21,369.04,368.18,369.04,758.0,359.0035,359.8127,358.9742,359.8127,758.0
2022-12-28 12:35:00,368.79,369.08,368.79,368.82,1300.0,359.569,359.8517,359.569,359.5982,1300.0
2022-12-28 12:40:00,368.74,369.2,368.59,369.04,1021.0,359.5202,359.9687,359.374,359.8127,1021.0
2022-12-28 12:45:00,369.14,369.42,369.05,369.05,1000.0,359.9102,360.1832,359.8225,359.8225,1000.0
2022-12-28 12:50:00,369.41,369.45,369.02,369.4,1200.0,360.1735,360.2125,359.7932,360.1637,1200.0
2022-12-28 12:55:00,369.48,370.0,369.38,369.95,1379.0,360.2417,360.7487,360.1442,360.7,1379.0
2022-12-28 13:00:00,369.61,370.82,369.61,370.75,1137.0,360.3685,361.5482,360.3685,361.48,1137.0
2022-12-28 13:05:00,370.72,370.72,370.43,370.61,1900.0,361.4507,361.4507,361.168,361.3435,1900.0
2022-12-28 13:10:00,370.84,370.91,370.62,370.7,1200.0,361.5677,361.636,361.3532,361.4312,1200.0
2022-12-28 13:15:00,370.7,370.7,370.08,370.08,1400.0,361.4312,361.4312,360.8267,360.8267,1400.0
2022-12-28 13:20:00,369.8,369.8,369.18,369.23,1006.0,360.5537,360.5537,359.9492,359.998,1006.0
2022-12-28 13:25:00,369.19,369.41,369.12,369.3,595.0,359.959,360.1735,359.8907,360.0662,595.0
2022-12-28 13:30:00,369.19,369.19,368.5,368.53,500.0,359.959,359.959,359.2862,359.3155,500.0
2022-12-28 13:35:00,368.65,368.69,368.61,368.61,300.0,359.4325,359.4715,359.3935,359.3935,300.0
2022-12-28 13:40:00,368.73,369.07,368.72,369.07,400.0,359.5105,359.842,359.5007,359.842,400.0
2022-12-28 13:45:00,369.17,369.33,368.91,368.91,900.0,359.9395,360.0955,359.686,359.686,900.0
2022-12-28 13:50:00,368.71,368.81,368.54,368.75,600.0,359.491,359.5885,359.3252,359.53,600.0
2022-12-28 13:55:00,368.81,368.93,368.81,368.93,200.0,359.5885,359.7055,359.5885,359.7055,200.0
2022-12-28 14:00:00,368.96,368.98,368.57,368.98,1336.0,359.7347,359.7542,359.3545,359.7542,1336.0
2022-12-28 14:05:00,368.99,368.99,368.12,368.12,3178.0,359.764,359.764,358.9157,358.9157,3178.0
2022-12-28 14:10:00,368.26,368.68,368.26,368.67,400.0,359.0522,359.4617,359.0522,359.452,400.0
2022-12-28 14:15:00,368.51,368.68,368.33,368.68,997.0,359.296,359.4617,359.1205,359.4617,997.0
2022-12-28 14:20:00,368.67,368.67,368.29,368.29,897.0,359.452,359.452,359.0815,359.0815,897.0
2022-12-28 14:25:00,368.12,368.38,368.03,368.32,1648.0,358.9157,359.1692,358.828,359.1107,1648.0
2022-12-28 14:30:00,368.24,368.61,367.98,367.98,1518.0,359.0327,359.3935,358.7792,358.7792,1518.0
2022-12-28 14:35:00,367.71,368.08,367.68,368.04,915.0,358.516,358.8767,358.4867,358.8377,915.0
2022-12-28 14:40:00,368.23,369.04,368.1,369.04,1550.0,359.023,359.8127,358.8962,359.8127,1550.0
2022-12-28 14:45:00,369.3,369.3,368.78,368.84,1975.0,360.0662,360.0662,359.5592,359.6177,1975.0
2022-12-28 14:50:00,368.88,368.91,368.57,368.71,1700.0,359.6567,359.686,359.3545,359.491,1700.0
2022-12-28 14:55:00,368.65,368.72,368.39,368.47,615.0,359.4325,359.5007,359.179,359.257,615.0
2022-12-28 15:00:00,368.48,368.48,367.69,367.75,2469.0,359.2667,359.2667,358.4965,358.555,2469.0
2022-12-28 15:05:00,367.99,367.99,367.78,367.8,793.0,358.789,358.789,358.5842,358.6037,793.0
2022-12-28 15:10:00,367.66,367.66,367.0,367.0,870.0,358.4672,358.4672,357.8237,357.8237,870.0
2022-12-28 15:15:00,366.51,367.95,366.51,367.6,4687.0,357.346,358.75,357.346,358.4087,4687.0
2022-12-28 15:20:00,367.71,367.77,367.31,367.51,1600.0,358.516,358.5745,358.126,358.321,1600.0
2022-12-28 15:25:00,367.44,367.81,367.44,367.62,1829.0,358.2527,358.6135,358.2527,358.4282,1829.0
2022-12-28 15:30:00,367.77,368.0,367.57,367.94,8615.0,358.5745,358.7987,358.3795,358.7402,8615.0
2022-12-28 15:35:00,367.97,368.21,367.65,368.06,7219.0,358.7695,359.0035,358.4575,358.8572,7219.0
2022-12-28 15:40:00,367.84,367.94,367.1,367.21,4507.0,358.6427,358.7402,357.9212,358.0285,4507.0
2022-12-28 15:45:00,367.18,368.08,367.05,368.01,11094.0,357.9992,358.8767,357.8725,358.8085,11094.0
2022-12-28 15:50:00,368.1,368.18,366.97,367.1,28100.0,358.8962,358.9742,357.7945,357.9212,28100.0
2022-12-28 15:55:00,367.14,367.89,366.97,367.71,30948.0,357.9602,358.6915,357.7945,358.516,30948.0
2022-12-29 09:30:00,373.14,375.86,372.74,374.67,11864.0,363.8102,366.4622,363.4202,365.302,11864.0
2022-12-29 09:35:00,375.0,376.43,375.0,375.88,1725.0,365.6237,367.018,365.6237,366.4817,1725.0
2022-12-29 09:40:00,376.15,378.46,375.89,377.15,4032.0,366.745,368.9972,366.4915,367.72,4032.0
2022-12-29 09:45:00,377.08,378.54,376.82,377.96,5904.0,367.6517,369.0752,367.3982,368.5097,5904.0
2022-12-29 09:50:00,378.36,379.45,377.68,378.76,6080.0,368.8997,369.9624,368.2367,369.2897,6080.0
2022-12-29 09:55:00,378.99,379.42,378.31,379.06,2863.0,369.5139,369.9332,368.8509,369.5822,2863.0
2022-12-29 10:00:00,379.07,379.26,378.21,378.23,4806.0,369.5919,369.7772,368.7534,368.7729,4806.0
2022-12-29 10:05:00,378.5,380.83,378.17,380.05,3990.0,369.0362,371.3079,368.7144,370.5474,3990.0
2022-12-29 10:10:00,380.28,380.88,379.45,380.88,1776.0,370.7717,371.3567,369.9624,371.3567,1776.0
2022-12-29 10:15:00,380.84,380.98,380.09,380.13,2598.0,371.3177,371.4542,370.5864,370.6254,2598.0
2022-12-29 10:20:00,380.0,380.21,379.21,379.44,3825.0,370.4987,370.7034,369.7284,369.9527,3825.0
2022-12-29 10:25:00,379.79,380.26,379.59,380.18,2175.0,370.2939,370.7522,370.0989,370.6742,2175.0
2022-12-29 10:30:00,379.85,381.08,379.84,380.98,8063.0,370.3524,371.5517,370.3427,371.4542,8063.0
2022-12-29 10:35:00,380.89,381.36,380.86,381.29,1150.0,371.3664,371.8247,371.3372,371.7564,1150.0
2022-12-29 10:40:00,380.78,381.04,380.31,380.6,1511.0,371.2592,371.5127,370.8009,371.0837,1511.0
2022-12-29 10:45:00,380.18,380.38,379.81,379.85,4200.0,370.6742,370.8692,370.3134,370.3524,4200.0
2022-12-29 10:50:00,380.11,380.25,379.63,379.93,4350.0,370.6059,370.7424,370.1379,370.4304,4350.0
2022-12-29 10:55:00,379.84,379.89,379.13,379.42,1790.0,370.3427,370.3914,369.6504,369.9332,1790.0
2022-12-29 11:00:00,379.48,380.03,379.05,380.02,4735.0,369.9917,370.5279,369.5724,370.5182,4735.0
2022-12-29 11:05:00,379.85,380.13,378.76,378.81,1400.0,370.3524,370.6254,369.2897,369.3384,1400.0
2022-12-29 11:10:00,378.78,378.95,378.33,378.66,1427.0,369.3092,369.4749,368.8704,369.1922,1427.0
2022-12-29 11:15:00,378.94,379.5,378.94,379.5,647.0,369.4652,370.0112,369.4652,370.0112,647.0
2022-12-29 11:20:00,379.26,379.26,378.79,378.79,200.0,369.7772,369.7772,369.3189,369.3189,200.0
2022-12-29 11:25:00,379.22,379.69,379.22,379.52,1172.0,369.7382,370.1964,369.7382,370.0307,1172.0
2022-12-29 11:30:00,379.93,380.39,379.38,379.48,3492.0,370.4304,370.8789,369.8942,369.9917,3492.0
2022-12-29 11:35:00,379.19,379.3,378.55,378.55,876.0,369.7089,369.8162,369.0849,369.0849,876.0
2022-12-29 11:40:00,378.86,379.08,378.59,378.91,3961.0,369.3872,369.6017,369.1239,369.4359,3961.0
2022-12-29 11:45:00,379.18,379.4,379.18,379.36,1469.0,369.6992,369.9137,369.6992,369.8747,1469.0
2022-12-29 11:50:00,379.36,379.77,379.36,379.6,1350.0,369.8747,370.2744,369.8747,370.1087,1350.0
2022-12-29 11:55:00,380.07,380.24,379.87,380.1,2142.0,370.5669,370.7327,370.3719,370.5962,2142.0
2022-12-29 12:00:00,379.86,380.37,379.65,379.65,1116.0,370.3622,370.8594,370.1574,370.1574,1116.0
2022-12-29 12:05:00,379.51,379.91,379.11,379.9,1300.0,370.0209,370.4109,369.6309,370.4012,1300.0
2022-12-29 12:10:00,380.06,380.06,379.37,379.59,805.0,370.5572,370.5572,369.8844,370.0989,805.0
2022-12-29 12:15:00,379.57,379.93,379.57,379.8,700.0,370.0794,370.4304,370.0794,370.3037,700.0
2022-12-29 12:20:00,379.51,379.78,379.34,379.57,1096.0,370.0209,370.2842,369.8552,370.0794,1096.0
2022-12-29 12:25:00,379.35,379.56,378.94,379.48,1847.0,369.8649,370.0697,369.4652,369.9917,1847.0
2022-12-29 12:30:00,379.18,379.49,379.02,379.19,2072.0,369.6992,370.0014,369.5432,369.7089,2072.0
2022-12-29 12:35:00,379.01,379.14,378.92,379.14,1103.0,369.5334,369.6602,369.4457,369.6602,1103.0
2022-12-29 12:40:00,379.2,379.58,379.07,379.58,1524.0,369.7187,370.0892,369.5919,370.0892,1524.0
2022-12-29 12:45:00,379.45,379.7,379.45,379.58,500.0,369.9624,370.2062,369.9624,370.0892,500.0
2022-12-29 12:50:00,379.79,380.31,379.79,380.31,1209.0,370.2939,370.8009,370.2939,370.8009,1209.0
2022-12-29 12:55:00,380.32,380.89,380.32,380.81,2148.0,370.8107,371.3664,370.8107,371.2884,2148.0
2022-12-29 13:00:00,380.73,380.73,380.47,380.47,800.0,371.2104,371.2104,370.9569,370.9569,800.0
2022-12-29 13:05:00,380.14,380.14,379.3,379.71,1100.0,370.6352,370.6352,369.8162,370.2159,1100.0
2022-12-29 13:10:00,379.76,380.48,379.73,380.48,1553.0,370.2647,370.9667,370.2354,370.9667,1553.0
2022-12-29 13:15:00,380.31,381.0,380.25,381.0,1509.0,370.8009,371.4737,370.7424,371.4737,1509.0
2022-12-29 13:20:00,380.57,380.74,380.36,380.74,1528.0,371.0544,371.2202,370.8497,371.2202,1528.0
2022-12-29 13:25:00,380.54,381.01,380.54,381.01,1050.0,371.0252,371.4834,371.0252,371.4834,1050.0
2022-12-29 13:30:00,380.51,380.74,380.51,380.56,1073.0,370.9959,371.2202,370.9959,371.0447,1073.0
2022-12-29 13:35:00,380.49,381.13,380.49,381.0,1200.0,370.9764,371.6004,370.9764,371.4737,1200.0
2022-12-29 13:40:00,381.2,381.27,380.73,380.79,3133.0,371.6687,371.7369,371.2104,371.2689,3133.0
2022-12-29 13:45:00,380.96,380.96,380.32,380.32,600.0,371.4347,371.4347,370.8107,370.8107,600.0
2022-12-29 13:50:00,380.28,380.43,380.27,380.43,300.0,370.7717,370.9179,370.7619,370.9179,300.0
2022-12-29 13:55:00,380.43,380.79,380.43,380.73,900.0,370.9179,371.2689,370.9179,371.2104,900.0
2022-12-29 14:00:00,380.51,380.9,380.51,380.73,1000.0,370.9959,371.3762,370.9959,371.2104,1000.0
2022-12-29 14:05:00,380.9,380.9,380.14,380.19,1458.0,371.3762,371.3762,370.6352,370.6839,1458.0
2022-12-29 14:10:00,380.33,380.33,379.75,379.92,2500.0,370.8204,370.8204,370.2549,370.4207,2500.0
2022-12-29 14:15:00,380.19,380.45,380.16,380.41,1843.0,370.6839,370.9374,370.6547,370.8984,1843.0
2022-12-29 14:20:00,380.17,380.48,380.11,380.11,600.0,370.6644,370.9667,370.6059,370.6059,600.0
2022-12-29 14:25:00,380.16,380.16,379.89,379.89,500.0,370.6547,370.6547,370.3914,370.3914,500.0
2022-12-29 14:30:00,379.68,379.73,379.23,379.63,1732.0,370.1867,370.2354,369.7479,370.1379,1732.0
2022-12-29 14:35:00,379.34,379.66,379.26,379.66,1212.0,369.8552,370.1672,369.7772,370.1672,1212.0
2022-12-29 14:40:00,379.63,379.8,379.45,379.58,1400.0,370.1379,370.3037,369.9624,370.0892,1400.0
2022-12-29 14:45:00,379.46,379.58,379.2,379.41,1325.0,369.9722,370.0892,369.7187,369.9234,1325.0
2022-12-29 14:50:00,379.33,379.39,379.08,379.17,1626.0,369.8454,369.9039,369.6017,369.6894,1626.0
2022-12-29 14:55:00,379.08,379.27,378.94,379.24,1363.0,369.6017,369.7869,369.4652,369.7577,1363.0
2022-12-29 15:00:00,379.07,379.6,378.83,379.6,1000.0,369.5919,370.1087,369.3579,370.1087,1000.0
2022-12-29 15:05:00,379.62,379.92,379.57,379.71,1100.0,370.1282,370.4207,370.0794,370.2159,1100.0
2022-12-29 15:10:00,379.62,379.62,379.3,379.36,1580.0,370.1282,370.1282,369.8162,369.8747,1580.0
2022-12-29 15:15:00,379.1,379.33,378.91,379.01,2750.0,369.6212,369.8454,369.4359,369.5334,2750.0
2022-12-29 15:20:00,379.43,379.95,379.43,379.95,2231.0,369.9429,370.4499,369.9429,370.4499,2231.0
2022-12-29 15:25:00,379.82,379.91,379.34,379.36,3915.0,370.3232,370.4109,369.8552,369.8747,3915.0
2022-12-29 15:30:00,379.36,379.67,379.1,379.6,4789.0,369.8747,370.1769,369.6212,370.1087,4789.0
2022-12-29 15:35:00,379.63,380.06,379.62,379.76,4891.0,370.1379,370.5572,370.1282,370.2647,4891.0
2022-12-29 15:40:00,379.68,380.01,379.53,379.77,5933.0,370.1867,370.5084,370.0404,370.2744,5933.0
2022-12-29 15:45:00,379.92,380.56,379.92,380.49,8150.0,370.4207,371.0447,370.4207,370.9764,8150.0
2022-12-29 15:50:00,380.59,381.25,380.29,381.04,13872.0,371.0739,371.7174,370.7814,371.5127,13872.0
2022-12-29 15:55:00,381.0,381.11,379.67,379.83,42702.0,371.4737,371.5809,370.1769,370.3329,42702.0
2022-12-30 09:30:00,374.55,375.02,372.06,375.02,20074.0,365.185,365.6432,362.7572,365.6432,20074.0
2022-12-30 09:35:00,374.61,374.7,371.99,372.28,19997.0,365.2435,365.3312,362.689,362.9717,19997.0
2022-12-30 09:40:00,372.25,372.76,371.36,372.76,2021.0,362.9425,363.4397,362.0747,363.4397,2021.0
2022-12-30 09:45:00,373.79,373.79,370.31,370.31,2152.0,364.444,364.444,361.051,361.051,2152.0
2022-12-30 09:50:00,370.41,372.34,370.41,371.54,2002.0,361.1485,363.0302,361.1485,362.2502,2002.0
2022-12-30 09:55:00,372.0,372.75,372.0,372.75,790.0,362.6987,363.43,362.6987,363.43,790.0
2022-12-30 10:00:00,372.91,373.36,372.66,373.36,6300.0,363.586,364.0247,363.3422,364.0247,6300.0
2022-12-30 10:05:00,373.19,373.19,372.49,372.85,1562.0,363.859,363.859,363.1765,363.5275,1562.0
2022-12-30 10:10:00,372.56,373.22,372.56,373.06,1623.0,363.2447,363.8882,363.2447,363.7322,1623.0
2022-12-30 10:15:00,373.04,374.39,372.45,374.28,2565.0,363.7127,365.029,363.1375,364.9217,2565.0
2022-12-30 10:20:00,374.29,374.47,374.29,374.47,200.0,364.9315,365.107,364.9315,365.107,200.0
2022-12-30 10:25:00,374.29,374.29,373.95,373.95,400.0,364.9315,364.9315,364.6,364.6,400.0
2022-12-30 10:30:00,373.63,373.69,373.63,373.69,300.0,364.288,364.3465,364.288,364.3465,300.0
2022-12-30 10:35:00,373.61,374.47,373.61,374.47,766.0,364.2685,365.107,364.2685,365.107,766.0
2022-12-30 10:40:00,374.11,374.5,373.99,374.19,1853.0,364.756,365.1362,364.639,364.834,1853.0
2022-12-30 10:45:00,374.25,375.15,374.07,375.15,2200.0,364.8925,365.77,364.717,365.77,2200.0
2022-12-30 10:50:00,375.15,375.15,373.95,374.1,700.0,365.77,365.77,364.6,364.7462,700.0
2022-12-30 10:55:00,374.02,374.02,373.66,373.67,800.0,364.6682,364.6682,364.3172,364.327,800.0
2022-12-30 11:00:00,373.96,374.06,373.68,373.81,600.0,364.6097,364.7072,364.3367,364.4635,600.0
2022-12-30 11:05:00,373.8,374.23,373.8,374.23,400.0,364.4537,364.873,364.4537,364.873,400.0
2022-12-30 11:10:00,374.55,374.55,373.55,373.62,1350.0,365.185,365.185,364.21,364.2782,1350.0
2022-12-30 11:15:00,373.7,373.7,373.06,373.22,740.0,364.3562,364.3562,363.7322,363.8882,740.0
2022-12-30 11:20:00,372.77,372.98,372.53,372.85,600.0,363.4495,363.6542,363.2155,363.5275,600.0
2022-12-30 11:25:00,372.79,373.34,372.79,373.21,2430.0,363.469,364.0052,363.469,363.8785,2430.0
2022-12-30 11:30:00,373.06,373.92,373.05,373.86,1270.0,363.7322,364.5707,363.7225,364.5122,1270.0
2022-12-30 11:35:00,373.8,374.0,373.57,373.82,601.0,364.4537,364.6487,364.2295,364.4732,601.0
2022-12-30 11:40:00,373.81,374.06,373.8,374.01,1604.0,364.4635,364.7072,364.4537,364.6585,1604.0
2022-12-30 11:45:00,373.89,374.4,373.89,374.22,905.0,364.5415,365.0387,364.5415,364.8632,905.0
2022-12-30 11:50:00,374.2,374.54,374.2,374.53,500.0,364.8437,365.1752,364.8437,365.1655,500.0
2022-12-30 11:55:00,374.22,374.62,373.96,374.39,2814.0,364.8632,365.2532,364.6097,365.029,2814.0
2022-12-30 12:00:00,374.05,374.05,373.72,373.72,700.0,364.6975,364.6975,364.3757,364.3757,700.0
2022-12-30 12:05:00,373.96,374.21,373.78,374.11,834.0,364.6097,364.8535,364.4342,364.756,834.0
2022-12-30 12:10:00,374.42,374.43,374.03,374.41,1700.0,365.0582,365.068,364.678,365.0485,1700.0
2022-12-30 12:15:00,374.4,374.53,374.16,374.16,800.0,365.0387,365.1655,364.8047,364.8047,800.0
2022-12-30 12:20:00,373.84,374.25,373.84,374.03,603.0,364.4927,364.8925,364.4927,364.678,603.0
2022-12-30 12:25:00,373.94,374.06,373.53,373.53,1130.0,364.5902,364.7072,364.1905,364.1905,1130.0
2022-12-30 12:30:00,373.85,373.85,373.05,373.22,3017.0,364.5025,364.5025,363.7225,363.8882,3017.0
2022-12-30 12:35:00,373.23,373.61,372.91,372.91,2779.0,363.898,364.2685,363.586,363.586,2779.0
2022-12-30 12:40:00,373.04,373.21,372.75,373.21,2280.0,363.7127,363.8785,363.43,363.8785,2280.0
2022-12-30 12:45:00,373.18,373.18,372.82,372.97,800.0,363.8492,363.8492,363.4982,363.6445,800.0
2022-12-30 12:50:00,372.99,373.13,372.47,372.47,2600.0,363.664,363.8005,363.157,363.157,2600.0
2022-12-30 12:55:00,372.48,373.06,372.29,372.97,3589.0,363.1667,363.7322,362.9815,363.6445,3589.0
2022-12-30 13:00:00,373.05,373.15,372.7,372.97,1700.0,363.7225,363.82,363.3812,363.6445,1700.0
2022-12-30 13:05:00,372.56,372.57,372.23,372.43,1900.0,363.2447,363.2545,362.923,363.118,1900.0
2022-12-30 13:10:00,372.01,372.41,372.01,372.34,798.0,362.7085,363.0985,362.7085,363.0302,798.0
2022-12-30 13:15:00,372.41,372.41,371.59,371.59,2226.0,363.0985,363.0985,362.299,362.299,2226.0
2022-12-30 13:20:00,371.4,371.4,370.7,370.98,2200.0,362.1137,362.1137,361.4312,361.7042,2200.0
2022-12-30 13:25:00,370.72,370.93,370.67,370.9,2131.0,361.4507,361.6555,361.402,361.6262,2131.0
2022-12-30 13:30:00,371.17,371.75,371.17,371.71,1487.0,361.8895,362.455,361.8895,362.416,1487.0
2022-12-30 13:35:00,372.0,372.46,372.0,372.34,1505.0,362.6987,363.1472,362.6987,363.0302,1505.0
2022-12-30 13:40:00,372.2,372.2,371.86,372.0,901.0,362.8937,362.8937,362.5622,362.6987,901.0
2022-12-30 13:45:00,371.83,371.83,371.66,371.72,400.0,362.533,362.533,362.3672,362.4257,400.0
2022-12-30 13:50:00,371.79,372.19,371.79,372.18,1917.0,362.494,362.884,362.494,362.8742,1917.0
2022-12-30 13:55:00,372.24,372.24,371.69,371.85,1304.0,362.9327,362.9327,362.3965,362.5525,1304.0
2022-12-30 14:00:00,371.68,371.68,371.16,371.29,1255.0,362.3867,362.3867,361.8797,362.0065,1255.0
2022-12-30 14:05:00,371.13,371.25,370.8,371.02,1208.0,361.8505,361.9675,361.5287,361.7432,1208.0
2022-12-30 14:10:00,371.0,371.46,370.99,371.44,1508.0,361.7237,362.1722,361.714,362.1527,1508.0
2022-12-30 14:15:00,371.18,371.5,371.18,371.5,1070.0,361.8992,362.2112,361.8992,362.2112,1070.0
2022-12-30 14:20:00,371.32,371.4,371.32,371.32,500.0,362.0357,362.1137,362.0357,362.0357,500.0
2022-12-30 14:25:00,371.48,371.73,371.48,371.73,1338.0,362.1917,362.4355,362.1917,362.4355,1338.0
2022-12-30 14:30:00,372.07,372.27,371.86,372.15,2158.0,362.767,362.962,362.5622,362.845,2158.0
2022-12-30 14:35:00,372.06,372.06,372.01,372.03,632.0,362.7572,362.7572,362.7085,362.728,632.0
2022-12-30 14:40:00,371.98,371.98,371.53,371.79,801.0,362.6792,362.6792,362.2405,362.494,801.0
2022-12-30 14:45:00,371.81,371.94,371.23,371.38,2500.0,362.5135,362.6402,361.948,362.0942,2500.0
2022-12-30 14:50:00,371.33,371.93,371.29,371.7,3343.0,362.0455,362.6305,362.0065,362.4062,3343.0
2022-12-30 14:55:00,371.68,372.19,371.68,371.84,21305.0,362.3867,362.884,362.3867,362.5427,21305.0
2022-12-30 15:00:00,371.87,373.03,371.87,372.63,2287.0,362.572,363.703,362.572,363.313,2287.0
2022-12-30 15:05:00,372.4,372.76,372.18,372.46,4008.0,363.0887,363.4397,362.8742,363.1472,4008.0
2022-12-30 15:10:00,372.78,373.46,372.58,373.46,7341.0,363.4592,364.1222,363.2642,364.1222,7341.0
2022-12-30 15:15:00,373.47,373.76,373.35,373.48,6904.0,364.132,364.4147,364.015,364.1417,6904.0
2022-12-30 15:20:00,373.65,373.65,373.12,373.52,3348.0,364.3075,364.3075,363.7907,364.1807,3348.0
2022-12-30 15:25:00,373.4,373.8,373.17,373.62,5318.0,364.0637,364.4537,363.8395,364.2782,5318.0
2022-12-30 15:30:00,373.62,374.26,373.51,374.25,4873.0,364.2782,364.9022,364.171,364.8925,4873.0
2022-12-30 15:35:00,374.25,374.88,374.17,374.83,12283.0,364.8925,365.5067,364.8145,365.458,12283.0
2022-12-30 15:40:00,374.95,375.14,374.42,374.51,8343.0,365.575,365.7602,365.0582,365.146,8343.0
2022-12-30 15:45:00,374.5,375.58,374.5,375.53,4471.0,365.1362,366.1892,365.1362,366.1405,4471.0
2022-12-30 15:50:00,375.66,376.76,375.65,376.55,13376.0,366.2672,367.3397,366.2575,367.135,13376.0
2022-12-30 15:55:00,376.56,377.51,376.28,377.33,32436.0,367.1447,368.071,366.8717,367.8955,32436.0
2023-01-03 09:30:00,383.75,384.74,380.49,381.6,16674.0,374.1549,375.1202,370.9764,372.0587,16674.0
2023-01-03 09:35:00,381.47,382.03,380.8,381.43,3041.0,371.9319,372.4779,371.2787,371.8929,3041.0
2023-01-03 09:40:00,381.49,383.12,381.48,381.89,7423.0,371.9514,373.5407,371.9417,372.3414,7423.0
2023-01-03 09:45:00,381.43,381.96,379.15,379.63,10337.0,371.8929,372.4097,369.6699,370.1379,10337.0
2023-01-03 09:50:00,379.69,380.2,377.53,378.16,5364.0,370.1964,370.6937,368.0905,368.7047,5364.0
2023-01-03 09:55:00,378.28,378.76,377.27,377.34,3769.0,368.8217,369.2897,367.837,367.9052,3769.0
2023-01-03 10:00:00,377.14,378.84,377.14,377.75,5229.0,367.7102,369.3677,367.7102,368.3049,5229.0
2023-01-03 10:05:00,377.7,378.38,377.6,377.64,2650.0,368.2562,368.9192,368.1587,368.1977,2650.0
2023-01-03 10:10:00,377.44,377.62,376.4,376.75,7257.0,368.0027,368.1782,366.9887,367.33,7257.0
2023-01-03 10:15:00,376.59,376.93,375.71,376.04,26310.0,367.174,367.5055,366.316,366.6377,26310.0
2023-01-03 10:20:00,376.43,377.29,376.42,376.82,25965.0,367.018,367.8565,367.0082,367.3982,25965.0
2023-01-03 10:25:00,376.73,376.75,375.36,376.02,2600.0,367.3105,367.33,365.9747,366.6182,2600.0
2023-01-03 10:30:00,375.96,375.96,374.81,375.04,3665.0,366.5597,366.5597,365.4385,365.6627,3665.0
2023-01-03 10:35:00,375.27,375.75,375.13,375.65,2045.0,365.887,366.355,365.7505,366.2575,2045.0
2023-01-03 10:40:00,375.98,376.08,375.7,376.08,3248.0,366.5792,366.6767,366.3062,366.6767,3248.0
2023-01-03 10:45:00,376.09,377.23,376.09,377.0,2800.0,366.6865,367.798,366.6865,367.5737,2800.0
2023-01-03 10:50:00,376.83,377.52,376.42,377.52,3378.0,367.408,368.0807,367.0082,368.0807,3378.0
2023-01-03 10:55:00,377.68,378.96,377.68,378.92,5616.0,368.2367,369.4847,368.2367,369.4457,5616.0
2023-01-03 11:00:00,379.02,379.11,378.25,378.25,1902.0,369.5432,369.6309,368.7924,368.7924,1902.0
2023-01-03 11:05:00,378.29,378.43,377.02,377.13,10354.0,368.8314,368.9679,367.5932,367.7005,10354.0
2023-01-03 11:10:00,376.98,377.22,376.32,376.49,11767.0,367.5542,367.7882,366.9107,367.0765,11767.0
2023-01-03 11:15:00,376.5,377.42,376.5,377.42,13500.0,367.0862,367.9832,367.0862,367.9832,13500.0
2023-01-03 11:20:00,377.42,377.42,376.26,376.91,12565.0,367.9832,367.9832,366.8522,367.486,12565.0
2023-01-03 11:25:00,376.48,376.48,375.41,375.61,3801.0,367.0667,367.0667,366.0235,366.2185,3801.0
2023-01-03 11:30:00,375.57,375.57,374.09,374.69,1000.0,366.1795,366.1795,364.7365,365.3215,1000.0
2023-01-03 11:35:00,374.66,374.67,374.65,374.67,300.0,365.2922,365.302,365.2825,365.302,300.0
2023-01-03 11:40:00,374.74,374.74,373.87,373.87,1000.0,365.3702,365.3702,364.522,364.522,1000.0
2023-01-03 11:45:00,373.56,373.73,373.56,373.73,200.0,364.2197,364.3855,364.2197,364.3855,200.0
2023-01-03 11:50:00,374.13,374.43,373.6,374.15,1734.0,364.7755,365.068,364.2587,364.795,1734.0
2023-01-03 11:55:00,373.76,373.93,373.03,373.19,12318.0,364.4147,364.5805,363.703,363.859,12318.0
2023-01-03 12:00:00,373.2,373.2,372.89,372.92,500.0,363.8687,363.8687,363.5665,363.5957,500.0
2023-01-03 12:05:00,372.97,374.04,372.96,373.86,2133.0,363.6445,364.6877,363.6347,364.5122,2133.0
2023-01-03 12:10:00,373.94,374.22,373.64,374.22,690.0,364.5902,364.8632,364.2977,364.8632,690.0
2023-01-03 12:15:00,373.87,373.99,373.33,373.58,900.0,364.522,364.639,363.9955,364.2392,900.0
2023-01-03 12:20:00,373.61,374.25,373.39,373.42,1498.0,364.2685,364.8925,364.054,364.0832,1498.0
2023-01-03 12:25:00,374.14,374.33,373.99,374.21,693.0,364.7852,364.9705,364.639,364.8535,693.0
2023-01-03 12:30:00,374.31,375.38,374.15,375.38,1213.0,364.951,365.9942,364.795,365.9942,1213.0
2023-01-03 12:35:00,375.06,375.19,374.82,375.11,700.0,365.6822,365.809,365.4482,365.731,700.0
2023-01-03 12:40:00,374.79,374.79,374.17,374.67,800.0,365.419,365.419,364.8145,365.302,800.0
2023-01-03 12:45:00,374.44,374.45,373.25,373.39,814.0,365.0777,365.0875,363.9175,364.054,814.0
2023-01-03 12:50:00,373.12,373.93,373.12,373.54,500.0,363.7907,364.5805,363.7907,364.2002,500.0
2023-01-03 12:55:00,373.35,374.51,373.35,374.32,500.0,364.015,365.146,364.015,364.9607,500.0
2023-01-03 13:00:00,374.16,374.45,373.97,374.44,500.0,364.8047,365.0875,364.6195,365.0777,500.0
2023-01-03 13:05:00,374.07,374.38,374.05,374.38,800.0,364.717,365.0192,364.6975,365.0192,800.0
2023-01-03 13:10:00,374.63,374.74,374.6,374.72,1442.0,365.263,365.3702,365.2337,365.3507,1442.0
2023-01-03 13:15:00,374.61,374.75,374.13,374.52,1090.0,365.2435,365.38,364.7755,365.1557,1090.0
2023-01-03 13:20:00,374.61,374.91,374.61,374.89,2885.0,365.2435,365.536,365.2435,365.5165,2885.0
2023-01-03 13:25:00,375.25,376.47,375.25,376.47,562.0,365.8675,367.057,365.8675,367.057,562.0
2023-01-03 13:30:00,376.48,376.48,375.65,375.65,509.0,367.0667,367.0667,366.2575,366.2575,509.0
2023-01-03 13:35:00,375.83,375.89,375.71,375.79,700.0,366.433,366.4915,366.316,366.394,700.0
2023-01-03 13:40:00,375.72,376.18,375.41,375.77,862.0,366.3257,366.7742,366.0235,366.3745,862.0
2023-01-03 13:45:00,375.4,375.55,375.26,375.51,800.0,366.0137,366.16,365.8772,366.121,800.0
2023-01-03 13:50:00,375.4,376.31,375.39,376.07,1569.0,366.0137,366.901,366.004,366.667,1569.0
2023-01-03 13:55:00,375.96,376.28,375.77,375.97,792.0,366.5597,366.8717,366.3745,366.5695,792.0
2023-01-03 14:00:00,376.22,376.37,374.86,375.24,910.0,366.8132,366.9595,365.4872,365.8577,910.0
2023-01-03 14:05:00,375.2,375.2,374.77,374.77,900.0,365.8187,365.8187,365.3995,365.3995,900.0
2023-01-03 14:10:00,374.97,374.97,373.51,373.73,2165.0,365.5945,365.5945,364.171,364.3855,2165.0
2023-01-03 14:15:00,374.0,374.38,373.89,374.15,1225.0,364.6487,365.0192,364.5415,364.795,1225.0
2023-01-03 14:20:00,373.79,373.91,373.1,373.21,1708.0,364.444,364.561,363.7712,363.8785,1708.0
2023-01-03 14:25:00,373.14,373.74,373.01,373.74,1789.0,363.8102,364.3952,363.6835,364.3952,1789.0
2023-01-03 14:30:00,373.65,373.7,372.58,373.03,2390.0,364.3075,364.3562,363.2642,363.703,2390.0
2023-01-03 14:35:00,372.72,373.05,372.69,372.75,1686.0,363.4007,363.7225,363.3715,363.43,1686.0
2023-01-03 14:40:00,372.86,373.84,372.73,373.84,1491.0,363.5372,364.4927,363.4105,364.4927,1491.0
2023-01-03 14:45:00,374.02,375.8,374.01,375.16,2632.0,364.6682,366.4037,364.6585,365.7797,2632.0
2023-01-03 14:50:00,375.28,375.28,374.66,374.66,600.0,365.8967,365.8967,365.2922,365.2922,600.0
2023-01-03 14:55:00,374.77,375.27,374.7,374.9,2408.0,365.3995,365.887,365.3312,365.5262,2408.0
2023-01-03 15:00:00,375.25,375.72,374.61,374.98,1800.0,365.8675,366.3257,365.2435,365.6042,1800.0
2023-01-03 15:05:00,375.21,375.35,374.8,374.99,1803.0,365.8285,365.965,365.4287,365.614,1803.0
2023-01-03 15:10:00,375.08,375.77,375.08,375.61,990.0,365.7017,366.3745,365.7017,366.2185,990.0
2023-01-03 15:15:00,376.0,376.54,376.0,376.1,1862.0,366.5987,367.1252,366.5987,366.6962,1862.0
2023-01-03 15:20:00,375.24,375.24,374.6,374.81,1079.0,365.8577,365.8577,365.2337,365.4385,1079.0
2023-01-03 15:25:00,374.69,375.81,374.68,375.81,6620.0,365.3215,366.4135,365.3117,366.4135,6620.0
2023-01-03 15:30:00,376.2,376.61,375.68,376.46,2600.0,366.7937,367.1935,366.2867,367.0472,2600.0
2023-01-03 15:35:00,376.28,376.53,375.86,376.43,4473.0,366.8717,367.1155,366.4622,367.018,4473.0
2023-01-03 15:40:00,376.43,376.62,376.1,376.59,8611.0,367.018,367.2032,366.6962,367.174,8611.0
2023-01-03 15:45:00,376.66,377.08,376.32,376.81,3671.0,367.2422,367.6517,366.9107,367.3885,3671.0
2023-01-03 15:50:00,376.9,377.61,376.46,377.13,17957.0,367.4762,368.1685,367.0472,367.7005,17957.0
2023-01-03 15:55:00,376.9,377.18,376.36,376.63,33067.0,367.4762,367.7492,366.9497,367.213,33067.0
2023-01-04 09:30:00,383.64,384.37,380.13,383.35,18200.0,374.0477,374.7594,370.6254,373.7649,18200.0
2023-01-04 09:35:00,383.79,385.17,383.57,383.73,8196.0,374.1939,375.5394,373.9794,374.1354,8196.0
2023-01-04 09:40:00,384.0,384.98,380.31,380.31,4005.0,374.3987,375.3542,370.8009,370.8009,4005.0
2023-01-04 09:45:00,380.62,381.75,380.11,380.52,7902.0,371.1032,372.2049,370.6059,371.0057,7902.0
2023-01-04 09:50:00,380.98,380.99,379.29,379.91,7830.0,371.4542,371.4639,369.8064,370.4109,7830.0
2023-01-04 09:55:00,379.62,379.94,378.8,379.02,5490.0,370.1282,370.4402,369.3287,369.5432,5490.0
2023-01-04 10:00:00,379.02,380.88,376.88,378.41,12523.0,369.5432,371.3567,367.4567,368.9484,12523.0
2023-01-04 10:05:00,376.75,377.17,374.56,375.28,7604.0,367.33,367.7395,365.1947,365.8967,7604.0
2023-01-04 10:10:00,374.93,376.5,374.09,376.5,5668.0,365.5555,367.0862,364.7365,367.0862,5668.0
2023-01-04 10:15:00,376.5,376.88,376.14,376.62,11700.0,367.0862,367.4567,366.7352,367.2032,11700.0
2023-01-04 10:20:00,376.62,377.36,375.56,375.95,3855.0,367.2032,367.9247,366.1697,366.55,3855.0
2023-01-04 10:25:00,376.12,376.12,374.97,376.01,1200.0,366.7157,366.7157,365.5945,366.6085,1200.0
2023-01-04 10:30:00,375.83,375.83,374.16,375.0,3006.0,366.433,366.433,364.8047,365.6237,3006.0
2023-01-04 10:35:00,375.13,375.8,374.52,375.22,1692.0,365.7505,366.4037,365.1557,365.8382,1692.0
2023-01-04 10:40:00,374.88,376.5,374.58,376.5,1700.0,365.5067,367.0862,365.2142,367.0862,1700.0
2023-01-04 10:45:00,376.73,377.84,376.73,377.57,23436.0,367.3105,368.3927,367.3105,368.1295,23436.0
2023-01-04 10:50:00,377.25,378.36,377.22,378.03,7866.0,367.8175,368.8997,367.7882,368.5779,7866.0
2023-01-04 10:55:00,377.88,378.5,377.5,378.5,2510.0,368.4317,369.0362,368.0612,369.0362,2510.0
2023-01-04 11:00:00,378.43,378.55,377.83,377.83,3098.0,368.9679,369.0849,368.3829,368.3829,3098.0
2023-01-04 11:05:00,377.84,378.77,377.56,378.71,3162.0,368.3927,369.2994,368.1197,369.2409,3162.0
2023-01-04 11:10:00,378.43,379.55,378.43,379.47,3324.0,368.9679,370.0599,368.9679,369.9819,3324.0
2023-01-04 11:15:00,379.38,379.7,379.21,379.21,1900.0,369.8942,370.2062,369.7284,369.7284,1900.0
2023-01-04 11:20:00,379.19,379.19,378.92,378.96,1225.0,369.7089,369.7089,369.4457,369.4847,1225.0
2023-01-04 11:25:00,379.05,379.58,378.92,379.58,4265.0,369.5724,370.0892,369.4457,370.0892,4265.0
2023-01-04 11:30:00,379.65,381.47,379.65,380.98,6006.0,370.1574,371.9319,370.1574,371.4542,6006.0
2023-01-04 11:35:00,381.01,381.17,380.52,380.96,5268.0,371.4834,371.6394,371.0057,371.4347,5268.0
2023-01-04 11:40:00,381.08,381.31,380.75,380.83,8130.0,371.5517,371.7759,371.2299,371.3079,8130.0
2023-01-04 11:45:00,380.66,381.21,380.48,380.9,2495.0,371.1422,371.6784,370.9667,371.3762,2495.0
2023-01-04 11:50:00,380.96,381.26,380.7,381.14,2100.0,371.4347,371.7272,371.1812,371.6102,2100.0
2023-01-04 11:55:00,381.3,381.88,381.3,381.33,3070.0,371.7662,372.3317,371.7662,371.7954,3070.0
2023-01-04 12:00:00,381.36,381.66,380.99,381.03,9512.0,371.8247,372.1172,371.4639,371.5029,9512.0
2023-01-04 12:05:00,381.03,381.18,380.16,380.39,3443.0,371.5029,371.6492,370.6547,370.8789,3443.0
2023-01-04 12:10:00,380.4,380.4,379.92,380.22,2100.0,370.8887,370.8887,370.4207,370.7132,2100.0
2023-01-04 12:15:00,380.42,380.68,380.19,380.68,1500.0,370.9082,371.1617,370.6839,371.1617,1500.0
2023-01-04 12:20:00,380.59,380.92,380.58,380.81,900.0,371.0739,371.3957,371.0642,371.2884,900.0
2023-01-04 12:25:00,380.82,380.95,380.29,380.48,1768.0,371.2982,371.4249,370.7814,370.9667,1768.0
2023-01-04 12:30:00,380.86,381.64,380.72,381.45,3575.0,371.3372,372.0977,371.2007,371.9124,3575.0
2023-01-04 12:35:00,381.23,381.71,380.94,381.42,2038.0,371.6979,372.1659,371.4152,371.8832,2038.0
2023-01-04 12:40:00,381.26,381.7,381.26,381.55,3562.0,371.7272,372.1562,371.7272,372.0099,3562.0
2023-01-04 12:45:00,381.58,382.09,381.28,381.42,3400.0,372.0392,372.5364,371.7467,371.8832,3400.0
2023-01-04 12:50:00,381.5,381.74,381.03,381.5,2023.0,371.9612,372.1952,371.5029,371.9612,2023.0
2023-01-04 12:55:00,381.31,381.31,380.14,380.39,4135.0,371.7759,371.7759,370.6352,370.8789,4135.0
2023-01-04 13:00:00,380.26,380.26,379.33,379.92,4075.0,370.7522,370.7522,369.8454,370.4207,4075.0
2023-01-04 13:05:00,379.81,380.14,379.72,380.08,2200.0,370.3134,370.6352,370.2257,370.5767,2200.0
2023-01-04 13:10:00,380.08,380.53,380.08,380.52,1493.0,370.5767,371.0154,370.5767,371.0057,1493.0
2023-01-04 13:15:00,380.59,380.95,380.39,380.93,11311.0,371.0739,371.4249,370.8789,371.4054,11311.0
2023-01-04 13:20:00,380.94,381.41,380.9,381.31,1280.0,371.4152,371.8734,371.3762,371.7759,1280.0
2023-01-04 13:25:00,381.27,381.27,380.81,380.88,2100.0,371.7369,371.7369,371.2884,371.3567,2100.0
2023-01-04 13:30:00,381.12,381.12,380.74,381.06,600.0,371.5907,371.5907,371.2202,371.5322,600.0
2023-01-04 13:35:00,381.09,381.69,381.09,381.51,1320.0,371.5614,372.1464,371.5614,371.9709,1320.0
2023-01-04 13:40:00,381.63,381.75,381.22,381.66,3727.0,372.0879,372.2049,371.6882,372.1172,3727.0
2023-01-04 13:45:00,381.53,381.62,381.01,381.22,13015.0,371.9904,372.0782,371.4834,371.6882,13015.0
2023-01-04 13:50:00,381.22,381.22,380.71,380.93,3151.0,371.6882,371.6882,371.1909,371.4054,3151.0
2023-01-04 13:55:00,380.97,381.0,380.24,380.44,2268.0,371.4444,371.4737,370.7327,370.9277,2268.0
2023-01-04 14:00:00,380.99,382.06,379.0,379.28,2931.0,371.4639,372.5072,369.5237,369.7967,2931.0
2023-01-04 14:05:00,380.2,380.77,379.0,379.0,2624.0,370.6937,371.2494,369.5237,369.5237,2624.0
2023-01-04 14:10:00,378.66,379.75,378.66,379.29,2504.0,369.1922,370.2549,369.1922,369.8064,2504.0
2023-01-04 14:15:00,379.7,381.27,379.7,381.19,2870.0,370.2062,371.7369,370.2062,371.6589,2870.0
2023-01-04 14:20:00,380.81,380.81,379.24,379.5,1785.0,371.2884,371.2884,369.7577,370.0112,1785.0
2023-01-04 14:25:00,379.22,379.22,376.55,377.01,6045.0,369.7382,369.7382,367.135,367.5835,6045.0
2023-01-04 14:30:00,376.54,377.61,376.45,377.42,3109.0,367.1252,368.1685,367.0375,367.9832,3109.0
2023-01-04 14:35:00,377.76,377.8,377.24,377.68,3050.0,368.3147,368.3537,367.8077,368.2367,3050.0
2023-01-04 14:40:00,377.44,378.25,377.14,377.68,4400.0,368.0027,368.7924,367.7102,368.2367,4400.0
2023-01-04 14:45:00,377.74,378.28,377.48,377.74,7195.0,368.2952,368.8217,368.0417,368.2952,7195.0
2023-01-04 14:50:00,377.62,378.11,377.14,377.85,5791.0,368.1782,368.6559,367.7102,368.4024,5791.0
2023-01-04 14:55:00,377.94,379.4,377.93,378.91,6618.0,368.4902,369.9137,368.4804,369.4359,6618.0
2023-01-04 15:00:00,378.99,380.12,378.9,379.48,6586.0,369.5139,370.6157,369.4262,369.9917,6586.0
2023-01-04 15:05:00,379.41,379.48,378.23,378.62,5400.0,369.9234,369.9917,368.7729,369.1532,5400.0
2023-01-04 15:10:00,378.64,378.66,377.9,378.14,6202.0,369.1727,369.1922,368.4512,368.6852,6202.0
2023-01-04 15:15:00,378.1,378.63,377.81,377.83,3990.0,368.6462,369.1629,368.3634,368.3829,3990.0
2023-01-04 15:20:00,377.84,378.12,376.5,376.88,8682.0,368.3927,368.6657,367.0862,367.4567,8682.0
2023-01-04 15:25:00,377.01,377.52,376.59,377.08,3401.0,367.5835,368.0807,367.174,367.6517,3401.0
2023-01-04 15:30:00,376.96,377.15,376.64,376.82,3616.0,367.5347,367.72,367.2227,367.3982,3616.0
2023-01-04 15:35:00,377.08,377.08,375.83,376.68,4587.0,367.6517,367.6517,366.433,367.2617,4587.0
2023-01-04 15:40:00,376.65,376.65,375.95,376.28,6019.0,367.2325,367.2325,366.55,366.8717,6019.0
2023-01-04 15:45:00,376.23,377.28,375.98,377.28,7913.0,366.823,367.8467,366.5792,367.8467,7913.0
2023-01-04 15:50:00,377.63,379.1,377.29,378.56,21666.0,368.188,369.6212,367.8565,369.0947,21666.0
2023-01-04 15:55:00,378.86,381.32,378.85,380.39,79587.0,369.3872,371.7857,369.3774,370.8789,79587.0
2023-01-05 09:30:00,374.83,376.25,374.15,374.88,12409.0,365.458,366.8425,364.795,365.5067,12409.0
2023-01-05 09:35:00,374.3,375.08,373.63,375.08,1098.0,364.9412,365.7017,364.288,365.7017,1098.0
2023-01-05 09:40:00,374.5,375.1,373.92,374.67,1452.0,365.1362,365.7212,364.5707,365.302,1452.0
2023-01-05 09:45:00,374.6,374.93,373.74,373.74,3480.0,365.2337,365.5555,364.3952,364.3952,3480.0
2023-01-05 09:50:00,373.97,376.12,373.97,375.73,9129.0,364.6195,366.7157,364.6195,366.3355,9129.0
2023-01-05 09:55:00,375.42,376.17,375.26,375.96,3991.0,366.0332,366.7645,365.8772,366.5597,3991.0
2023-01-05 10:00:00,375.43,376.36,375.37,376.36,2082.0,366.043,366.9497,365.9845,366.9497,2082.0
2023-01-05 10:05:00,376.07,378.69,375.8,377.59,5017.0,366.667,369.2214,366.4037,368.149,5017.0
2023-01-05 10:10:00,377.99,378.62,377.45,377.96,7463.0,368.5389,369.1532,368.0125,368.5097,7463.0
2023-01-05 10:15:00,378.26,378.26,377.28,377.7,2152.0,368.8022,368.8022,367.8467,368.2562,2152.0
2023-01-05 10:20:00,378.02,378.02,376.25,376.95,1762.0,368.5682,368.5682,366.8425,367.525,1762.0
2023-01-05 10:25:00,377.09,378.57,377.09,378.57,2763.0,367.6615,369.1044,367.6615,369.1044,2763.0
2023-01-05 10:30:00,378.56,378.65,378.21,378.42,4417.0,369.0947,369.1824,368.7534,368.9582,4417.0
2023-01-05 10:35:00,378.38,379.09,377.97,379.09,2567.0,368.9192,369.6114,368.5194,369.6114,2567.0
2023-01-05 10:40:00,379.0,379.96,378.72,379.96,1500.0,369.5237,370.4597,369.2507,370.4597,1500.0
2023-01-05 10:45:00,379.84,379.98,379.32,379.32,600.0,370.3427,370.4792,369.8357,369.8357,600.0
2023-01-05 10:50:00,379.24,379.24,377.95,378.31,1750.0,369.7577,369.7577,368.4999,368.8509,1750.0
2023-01-05 10:55:00,378.46,378.46,377.74,377.9,1425.0,368.9972,368.9972,368.2952,368.4512,1425.0
2023-01-05 11:00:00,377.96,378.14,377.35,377.73,6004.0,368.5097,368.6852,367.915,368.2855,6004.0
2023-01-05 11:05:00,378.26,379.11,378.26,378.76,1657.0,368.8022,369.6309,368.8022,369.2897,1657.0
2023-01-05 11:10:00,379.03,379.97,378.82,379.28,1703.0,369.5529,370.4694,369.3482,369.7967,1703.0
2023-01-05 11:15:00,379.69,379.75,379.29,379.36,1605.0,370.1964,370.2549,369.8064,369.8747,1605.0
2023-01-05 11:20:00,379.35,379.43,378.53,378.53,738.0,369.8649,369.9429,369.0654,369.0654,738.0
2023-01-05 11:25:00,378.56,379.38,378.56,378.74,2700.0,369.0947,369.8942,369.0947,369.2702,2700.0
2023-01-05 11:30:00,379.39,379.62,379.12,379.53,1956.0,369.9039,370.1282,369.6407,370.0404,1956.0
2023-01-05 11:35:00,379.98,380.08,379.48,379.48,742.0,370.4792,370.5767,369.9917,369.9917,742.0
2023-01-05 11:40:00,380.51,380.59,380.47,380.59,300.0,370.9959,371.0739,370.9569,371.0739,300.0
2023-01-05 11:45:00,380.4,380.79,380.35,380.79,1733.0,370.8887,371.2689,370.8399,371.2689,1733.0
2023-01-05 11:50:00,380.5,380.51,379.98,379.98,1800.0,370.9862,370.9959,370.4792,370.4792,1800.0
2023-01-05 11:55:00,379.53,379.69,379.38,379.38,1801.0,370.0404,370.1964,369.8942,369.8942,1801.0
2023-01-05 12:00:00,379.54,379.7,379.47,379.7,950.0,370.0502,370.2062,369.9819,370.2062,950.0
2023-01-05 12:05:00,379.69,380.43,379.69,379.87,7130.0,370.1964,370.9179,370.1964,370.3719,7130.0
2023-01-05 12:10:00,379.65,379.65,377.93,377.93,3050.0,370.1574,370.1574,368.4804,368.4804,3050.0
2023-01-05 12:15:00,378.11,378.55,376.93,376.94,5133.0,368.6559,369.0849,367.5055,367.5152,5133.0
2023-01-05 12:20:00,377.04,378.02,376.94,378.02,1654.0,367.6127,368.5682,367.5152,368.5682,1654.0
2023-01-05 12:25:00,378.0,378.17,377.96,377.96,616.0,368.5487,368.7144,368.5097,368.5097,616.0
2023-01-05 12:30:00,378.04,378.21,377.96,378.16,704.0,368.5877,368.7534,368.5097,368.7047,704.0
2023-01-05 12:35:00,378.56,378.56,377.68,377.68,601.0,369.0947,369.0947,368.2367,368.2367,601.0
2023-01-05 12:40:00,377.44,377.63,377.13,377.13,1207.0,368.0027,368.188,367.7005,367.7005,1207.0
2023-01-05 12:45:00,377.22,377.26,376.96,377.03,600.0,367.7882,367.8272,367.5347,367.603,600.0
2023-01-05 12:50:00,377.14,377.53,376.72,376.74,1537.0,367.7102,368.0905,367.3007,367.3202,1537.0
2023-01-05 12:55:00,376.61,376.64,376.47,376.58,800.0,367.1935,367.2227,367.057,367.1642,800.0
2023-01-05 13:00:00,376.37,376.37,376.08,376.08,200.0,366.9595,366.9595,366.6767,366.6767,200.0
2023-01-05 13:05:00,376.46,377.1,376.46,377.1,1868.0,367.0472,367.6712,367.0472,367.6712,1868.0
2023-01-05 13:10:00,377.25,377.36,376.29,376.29,758.0,367.8175,367.9247,366.8815,366.8815,758.0
2023-01-05 13:15:00,376.1,376.42,376.1,376.4,820.0,366.6962,367.0082,366.6962,366.9887,820.0
2023-01-05 13:20:00,376.52,379.42,376.52,379.1,7849.0,367.1057,369.9332,367.1057,369.6212,7849.0
2023-01-05 13:25:00,378.97,379.71,378.73,379.19,3476.0,369.4944,370.2159,369.2604,369.7089,3476.0
2023-01-05 13:30:00,378.76,379.69,378.68,379.17,3945.0,369.2897,370.1964,369.2117,369.6894,3945.0
2023-01-05 13:35:00,379.13,379.13,378.22,378.22,2977.0,369.6504,369.6504,368.7632,368.7632,2977.0
2023-01-05 13:40:00,378.63,379.03,378.22,378.44,1920.0,369.1629,369.5529,368.7632,368.9777,1920.0
2023-01-05 13:45:00,378.39,378.39,377.47,377.47,1399.0,368.9289,368.9289,368.032,368.032,1399.0
2023-01-05 13:50:00,377.29,377.33,377.04,377.33,2485.0,367.8565,367.8955,367.6127,367.8955,2485.0
2023-01-05 13:55:00,377.19,377.2,376.85,376.96,1000.0,367.759,367.7687,367.4275,367.5347,1000.0
2023-01-05 14:00:00,377.58,377.86,377.42,377.66,928.0,368.1392,368.4122,367.9832,368.2172,928.0
2023-01-05 14:05:00,377.87,377.87,377.72,377.72,200.0,368.4219,368.4219,368.2757,368.2757,200.0
2023-01-05 14:10:00,377.62,377.96,377.36,377.36,1900.0,368.1782,368.5097,367.9247,367.9247,1900.0
2023-01-05 14:15:00,377.87,377.87,377.87,377.87,100.0,368.4219,368.4219,368.4219,368.4219,100.0
2023-01-05 14:20:00,378.02,378.2,378.0,378.06,663.0,368.5682,368.7437,368.5487,368.6072,663.0
2023-01-05 14:25:00,378.11,378.11,377.24,377.24,1052.0,368.6559,368.6559,367.8077,367.8077,1052.0
2023-01-05 14:30:00,377.18,377.63,377.17,377.63,1645.0,367.7492,368.188,367.7395,368.188,1645.0
2023-01-05 14:35:00,377.65,379.0,377.64,378.74,1100.0,368.2075,369.5237,368.1977,369.2702,1100.0
2023-01-05 14:40:00,378.76,378.86,378.65,378.73,600.0,369.2897,369.3872,369.1824,369.2604,600.0
2023-01-05 14:45:00,378.91,379.17,378.85,378.87,3783.0,369.4359,369.6894,369.3774,369.3969,3783.0
2023-01-05 14:50:00,379.02,379.02,378.5,378.5,1700.0,369.5432,369.5432,369.0362,369.0362,1700.0
2023-01-05 14:55:00,378.65,378.76,378.26,378.43,1082.0,369.1824,369.2897,368.8022,368.9679,1082.0
2023-01-05 15:00:00,377.6,377.69,377.38,377.38,700.0,368.1587,368.2465,367.9442,367.9442,700.0
2023-01-05 15:05:00,377.34,377.57,377.27,377.27,1252.0,367.9052,368.1295,367.837,367.837,1252.0
2023-01-05 15:10:00,377.29,377.34,376.95,377.22,1800.0,367.8565,367.9052,367.525,367.7882,1800.0
2023-01-05 15:15:00,377.47,377.71,376.84,377.01,1800.0,368.032,368.266,367.4177,367.5835,1800.0
2023-01-05 15:20:00,377.04,377.12,376.24,376.32,1116.0,367.6127,367.6907,366.8327,366.9107,1116.0
2023-01-05 15:25:00,376.07,376.13,375.7,375.81,2733.0,366.667,366.7255,366.3062,366.4135,2733.0
2023-01-05 15:30:00,375.7,375.7,374.66,375.19,4470.0,366.3062,366.3062,365.2922,365.809,4470.0
2023-01-05 15:35:00,375.16,375.76,375.15,375.36,3001.0,365.7797,366.3647,365.77,365.9747,3001.0
2023-01-05 15:40:00,375.36,376.04,374.64,374.78,10376.0,365.9747,366.6377,365.2727,365.4092,10376.0
2023-01-05 15:45:00,375.02,375.05,374.43,374.52,4771.0,365.6432,365.6725,365.068,365.1557,4771.0
2023-01-05 15:50:00,374.7,375.44,373.67,373.76,18202.0,365.3312,366.0527,364.327,364.4147,18202.0
2023-01-05 15:55:00,373.65,374.24,373.12,373.19,60181.0,364.3075,364.8827,363.7907,363.859,60181.0
2023-01-06 09:30:00,380.85,383.58,379.05,383.19,16983.0,371.3274,373.9892,369.5724,373.6089,16983.0
2023-01-06 09:35:00,383.21,383.48,377.69,378.46,6728.0,373.6284,373.8917,368.2465,368.9972,6728.0
2023-01-06 09:40:00,379.06,380.65,378.84,379.33,4155.0,369.5822,371.1324,369.3677,369.8454,4155.0
2023-01-06 09:45:00,378.82,379.67,378.55,379.56,3889.0,369.3482,370.1769,369.0849,370.0697,3889.0
2023-01-06 09:50:00,379.62,381.05,379.62,380.44,7127.0,370.1282,371.5224,370.1282,370.9277,7127.0
2023-01-06 09:55:00,381.49,382.18,380.72,380.72,2200.0,371.9514,372.6242,371.2007,371.2007,2200.0
2023-01-06 10:00:00,381.3,384.28,381.11,382.1,7034.0,371.7662,374.6717,371.5809,372.5462,7034.0
2023-01-06 10:05:00,382.01,384.0,382.01,383.96,5716.0,372.4584,374.3987,372.4584,374.3597,5716.0
2023-01-06 10:10:00,383.57,384.48,383.4,384.2,8824.0,373.9794,374.8667,373.8137,374.5937,8824.0
2023-01-06 10:15:00,384.66,386.37,384.22,385.29,9173.0,375.0422,376.7094,374.6132,375.6564,9173.0
2023-01-06 10:20:00,385.56,385.63,384.46,385.12,2534.0,375.9197,375.9879,374.8472,375.4907,2534.0
2023-01-06 10:25:00,384.73,384.73,383.47,383.99,1502.0,375.1104,375.1104,373.8819,374.3889,1502.0
2023-01-06 10:30:00,383.99,384.98,383.98,384.76,1842.0,374.3889,375.3542,374.3792,375.1397,1842.0
2023-01-06 10:35:00,384.82,386.3,384.82,386.23,2970.0,375.1982,376.6412,375.1982,376.5729,2970.0
2023-01-06 10:40:00,386.25,387.34,385.51,385.52,5685.0,376.5924,377.6552,375.8709,375.8807,5685.0
2023-01-06 10:45:00,385.64,386.39,385.28,386.39,3904.0,375.9977,376.7289,375.6467,376.7289,3904.0
2023-01-06 10:50:00,386.32,387.04,385.79,386.53,6125.0,376.6607,377.3627,376.1439,376.8654,6125.0
2023-01-06 10:55:00,386.48,387.52,386.24,387.08,2233.0,376.8167,377.8307,376.5827,377.4017,2233.0
2023-01-06 11:00:00,387.58,388.17,386.59,388.04,4555.0,377.8892,378.4644,376.9239,378.3377,4555.0
2023-01-06 11:05:00,388.04,388.64,387.5,388.18,15464.0,378.3377,378.9227,377.8112,378.4742,15464.0
2023-01-06 11:10:00,388.57,388.57,386.83,386.84,3000.0,378.8544,378.8544,377.1579,377.1677,3000.0
2023-01-06 11:15:00,387.19,387.88,386.91,387.64,5836.0,377.5089,378.1817,377.2359,377.9477,5836.0
2023-01-06 11:20:00,387.54,388.84,387.54,388.67,2450.0,377.8502,379.1177,377.8502,378.9519,2450.0
2023-01-06 11:25:00,388.46,389.31,388.44,389.31,1600.0,378.7472,379.5759,378.7277,379.5759,1600.0
2023-01-06 11:30:00,389.06,390.01,388.96,389.95,2796.0,379.3322,380.2584,379.2347,380.1999,2796.0
2023-01-06 11:35:00,390.52,390.52,389.66,389.67,2589.0,380.7557,380.7557,379.9172,379.9269,2589.0
2023-01-06 11:40:00,390.02,390.37,389.89,390.1,2247.0,380.2682,380.6094,380.1414,380.3462,2247.0
2023-01-06 11:45:00,390.24,391.0,390.03,391.0,1951.0,380.4827,381.2237,380.2779,381.2237,1951.0
2023-01-06 11:50:00,391.33,392.21,391.32,392.1,3681.0,381.5454,382.4034,381.5357,382.2962,3681.0
2023-01-06 11:55:00,391.92,392.19,391.75,391.77,2000.0,382.1207,382.3839,381.9549,381.9744,2000.0
2023-01-06 12:00:00,391.5,391.78,391.5,391.56,1808.0,381.7112,381.9842,381.7112,381.7697,1808.0
2023-01-06 12:05:00,391.35,391.54,390.81,390.91,7756.0,381.5649,381.7502,381.0384,381.1359,7756.0
2023-01-06 12:10:00,390.98,391.26,390.76,391.06,6135.0,381.2042,381.4772,380.9897,381.2822,6135.0
2023-01-06 12:15:00,390.99,391.78,390.86,391.53,2868.0,381.2139,381.9842,381.0872,381.7404,2868.0
2023-01-06 12:20:00,391.64,391.83,390.6,390.61,2027.0,381.8477,382.0329,380.8337,380.8434,2027.0
2023-01-06 12:25:00,390.82,391.47,390.63,391.19,2494.0,381.0482,381.6819,380.8629,381.4089,2494.0
2023-01-06 12:30:00,391.06,392.11,391.04,391.51,12467.0,381.2822,382.3059,381.2627,381.7209,12467.0
2023-01-06 12:35:00,391.78,392.35,391.33,392.34,1200.0,381.9842,382.5399,381.5454,382.5301,1200.0
2023-01-06 12:40:00,392.57,392.57,391.92,392.13,2479.0,382.7544,382.7544,382.1207,382.3254,2479.0
2023-01-06 12:45:00,392.34,392.98,392.33,392.98,6724.0,382.5301,383.1541,382.5204,383.1541,6724.0
2023-01-06 12:50:00,392.81,393.23,392.5,393.23,2913.0,382.9884,383.3979,382.6861,383.3979,2913.0
2023-01-06 12:55:00,393.12,393.5,392.62,393.22,5593.0,383.2906,383.6611,382.8031,383.3881,5593.0
2023-01-06 13:00:00,393.27,393.82,393.05,393.06,1500.0,383.4369,383.9731,383.2224,383.2321,1500.0
2023-01-06 13:05:00,393.38,394.34,393.37,394.1,3467.0,383.5441,384.4801,383.5344,384.2461,3467.0
2023-01-06 13:10:00,393.62,394.79,393.62,394.3,2107.0,383.7781,384.9189,383.7781,384.4411,2107.0
2023-01-06 13:15:00,394.23,394.35,393.45,394.2,5285.0,384.3729,384.4899,383.6124,384.3436,5285.0
2023-01-06 13:20:00,393.87,394.48,393.7,394.38,2771.0,384.0219,384.6166,383.8561,384.5191,2771.0
2023-01-06 13:25:00,394.99,395.32,394.91,394.95,3954.0,385.1139,385.4356,385.0359,385.0749,3954.0
2023-01-06 13:30:00,395.23,395.41,395.12,395.22,4202.0,385.3479,385.5234,385.2406,385.3381,4202.0
2023-01-06 13:35:00,395.29,395.7,394.99,395.65,10286.0,385.4064,385.8061,385.1139,385.7574,10286.0
2023-01-06 13:40:00,395.77,396.0,395.21,395.21,3105.0,385.8744,386.0986,385.3284,385.3284,3105.0
2023-01-06 13:45:00,395.47,395.52,394.64,394.97,4479.0,385.5819,385.6306,384.7726,385.0944,4479.0
2023-01-06 13:50:00,394.88,395.13,394.52,394.67,3212.0,385.0066,385.2504,384.6556,384.8019,3212.0
2023-01-06 13:55:00,394.66,394.78,394.22,394.48,5041.0,384.7921,384.9091,384.3631,384.6166,5041.0
2023-01-06 14:00:00,394.55,394.75,394.11,394.58,8806.0,384.6849,384.8799,384.2559,384.7141,8806.0
2023-01-06 14:05:00,394.58,394.58,393.83,394.08,3230.0,384.7141,384.7141,383.9829,384.2266,3230.0
2023-01-06 14:10:00,394.07,394.94,394.07,394.87,4376.0,384.2169,385.0651,384.2169,384.9969,4376.0
2023-01-06 14:15:00,395.18,395.18,394.52,394.98,10351.0,385.2991,385.2991,384.6556,385.1041,10351.0
2023-01-06 14:20:00,394.98,395.13,394.4,394.42,14584.0,385.1041,385.2504,384.5386,384.5581,14584.0
2023-01-06 14:25:00,394.56,394.61,393.75,393.9,3641.0,384.6946,384.7434,383.9049,384.0511,3641.0
2023-01-06 14:30:00,394.16,394.16,393.49,393.49,3516.0,384.3046,384.3046,383.6514,383.6514,3516.0
2023-01-06 14:35:00,393.48,394.41,393.44,394.41,2384.0,383.6416,384.5484,383.6026,384.5484,2384.0
2023-01-06 14:40:00,394.26,394.67,394.25,394.67,1405.0,384.4021,384.8019,384.3924,384.8019,1405.0
2023-01-06 14:45:00,394.59,394.86,394.24,394.86,3235.0,384.7239,384.9871,384.3826,384.9871,3235.0
2023-01-06 14:50:00,394.71,396.42,394.71,396.41,13985.0,384.8409,386.5081,384.8409,386.4984,13985.0
2023-01-06 14:55:00,396.9,396.9,396.04,396.16,4793.0,386.9761,386.9761,386.1376,386.2546,4793.0
2023-01-06 15:00:00,396.06,397.06,396.01,396.69,6237.0,386.1571,387.1321,386.1084,386.7714,6237.0
2023-01-06 15:05:00,396.65,397.64,396.51,397.42,6283.0,386.7324,387.6976,386.5959,387.4831,6283.0
2023-01-06 15:10:00,397.42,397.43,395.6,396.18,33162.0,387.4831,387.4929,385.7086,386.2741,33162.0
2023-01-06 15:15:00,396.38,396.61,395.87,396.21,7725.0,386.4691,386.6934,385.9719,386.3034,7725.0
2023-01-06 15:20:00,396.21,396.21,395.56,395.91,7127.0,386.3034,386.3034,385.6696,386.0109,7127.0
2023-01-06 15:25:00,396.08,396.2,395.22,395.22,7830.0,386.1766,386.2936,385.3381,385.3381,7830.0
2023-01-06 15:30:00,395.4,396.65,395.24,396.06,36315.0,385.5136,386.7324,385.3576,386.1571,36315.0
2023-01-06 15:35:00,396.18,396.31,395.67,396.06,8472.0,386.2741,386.4009,385.7769,386.1571,8472.0
2023-01-06 15:40:00,395.98,397.0,395.98,396.95,14950.0,386.0791,387.0736,386.0791,387.0249,14950.0
2023-01-06 15:45:00,396.84,397.37,396.62,397.07,21931.0,386.9176,387.4344,386.7031,387.1419,21931.0
2023-01-06 15:50:00,396.99,396.99,396.03,396.13,43266.0,387.0639,387.0639,386.1279,386.2254,43266.0
2023-01-06 15:55:00,396.44,397.75,396.44,397.68,90068.0,386.5276,387.8049,386.5276,387.7366,90068.0
2023-01-09 09:30:00,402.63,405.0,400.12,402.33,34603.0,392.5629,394.8736,390.1156,392.2704,34603.0
2023-01-09 09:35:00,402.52,404.64,401.02,404.64,33403.0,392.4556,394.5226,390.9931,394.5226,33403.0
2023-01-09 09:40:00,404.6,406.26,403.83,406.0,24676.0,394.4836,396.1021,393.7329,395.8486,24676.0
2023-01-09 09:45:00,405.81,409.34,405.62,409.23,35644.0,395.6634,399.1051,395.4781,398.9978,35644.0
2023-01-09 09:50:00,409.31,411.65,408.92,411.41,13981.0,399.0758,401.3573,398.6956,401.1233,13981.0
2023-01-09 09:55:00,411.58,412.48,410.59,411.15,42338.0,401.2891,402.1666,400.3238,400.8698,42338.0
2023-01-09 10:00:00,411.22,412.05,410.53,411.06,16482.0,400.9381,401.7473,400.2653,400.7821,16482.0
2023-01-09 10:05:00,410.86,410.97,409.39,410.16,18609.0,400.5871,400.6943,399.1538,399.9046,18609.0
2023-01-09 10:10:00,410.07,410.7,408.85,409.22,24062.0,399.8168,400.4311,398.6273,398.9881,24062.0
2023-01-09 10:15:00,408.56,409.38,407.04,408.63,20716.0,398.3446,399.1441,396.8626,398.4128,20716.0
2023-01-09 10:20:00,409.12,409.39,407.82,408.58,9095.0,398.8906,399.1538,397.6231,398.3641,9095.0
2023-01-09 10:25:00,408.59,409.77,408.58,409.61,10436.0,398.3738,399.5243,398.3641,399.3683,10436.0
2023-01-09 10:30:00,409.33,411.0,409.3,410.42,5404.0,399.0953,400.7236,399.0661,400.1581,5404.0
2023-01-09 10:35:00,410.35,411.48,410.21,410.71,9926.0,400.0898,401.1916,399.9533,400.4408,9926.0
2023-01-09 10:40:00,410.7,411.21,409.66,410.79,31787.0,400.4311,400.9283,399.4171,400.5188,31787.0
2023-01-09 10:45:00,411.02,413.0,410.93,412.95,11455.0,400.7431,402.6736,400.6553,402.6248,11455.0
2023-01-09 10:50:00,412.6,413.43,412.33,413.08,4363.0,402.2836,403.0928,402.0203,402.7516,4363.0
2023-01-09 10:55:00,413.21,413.56,411.25,411.3,16209.0,402.8783,403.2196,400.9673,401.0161,16209.0
2023-01-09 11:00:00,411.48,411.54,410.86,411.08,4174.0,401.1916,401.2501,400.5871,400.8016,4174.0
2023-01-09 11:05:00,411.14,412.2,411.14,412.18,2138.0,400.8601,401.8936,400.8601,401.8741,2138.0
2023-01-09 11:10:00,412.12,413.16,412.12,412.88,5936.0,401.8156,402.8296,401.8156,402.5566,5936.0
2023-01-09 11:15:00,412.88,413.51,412.66,413.09,16016.0,402.5566,403.1708,402.3421,402.7613,16016.0
2023-01-09 11:20:00,413.14,413.52,412.22,413.48,5478.0,402.8101,403.1806,401.9131,403.1416,5478.0
2023-01-09 11:25:00,413.49,414.0,413.49,413.63,4958.0,403.1513,403.6486,403.1513,403.2878,4958.0
2023-01-09 11:30:00,413.62,413.82,413.47,413.49,1446.0,403.2781,403.4731,403.1318,403.1513,1446.0
2023-01-09 11:35:00,413.34,413.79,413.0,413.44,20091.0,403.0051,403.4438,402.6736,403.1026,20091.0
2023-01-09 11:40:00,413.45,413.98,413.44,413.8,3100.0,403.1123,403.6291,403.1026,403.4536,3100.0
2023-01-09 11:45:00,413.92,414.78,413.92,414.6,9789.0,403.5706,404.4091,403.5706,404.2336,9789.0
2023-01-09 11:50:00,414.79,416.91,414.54,416.74,14394.0,404.4188,406.4858,404.1751,406.3201,14394.0
2023-01-09 11:55:00,416.7,416.77,416.15,416.48,9095.0,406.2811,406.3493,405.7448,406.0666,9095.0
2023-01-09 12:00:00,416.38,416.64,415.86,416.33,8486.0,405.9691,406.2226,405.4621,405.9203,8486.0
2023-01-09 12:05:00,416.35,416.69,415.92,415.96,10848.0,405.9398,406.2713,405.5206,405.5596,10848.0
2023-01-09 12:10:00,415.96,416.29,415.39,415.92,11235.0,405.5596,405.8813,405.0038,405.5206,11235.0
2023-01-09 12:15:00,415.93,415.93,414.88,415.09,4000.0,405.5303,405.5303,404.5066,404.7113,4000.0
2023-01-09 12:20:00,415.24,415.61,414.96,415.61,3536.0,404.8576,405.2183,404.5846,405.2183,3536.0
2023-01-09 12:25:00,415.62,416.06,415.31,415.81,1842.0,405.2281,405.6571,404.9258,405.4133,1842.0
2023-01-09 12:30:00,415.9,415.98,415.25,415.31,3173.0,405.5011,405.5791,404.8673,404.9258,3173.0
2023-01-09 12:35:00,415.44,415.45,414.4,414.88,6492.0,405.0526,405.0623,404.0386,404.5066,6492.0
2023-01-09 12:40:00,414.97,414.97,413.7,413.9,8684.0,404.5943,404.5943,403.3561,403.5511,8684.0
2023-01-09 12:45:00,413.86,414.14,412.77,412.96,7798.0,403.5121,403.7851,402.4493,402.6346,7798.0
2023-01-09 12:50:00,412.84,413.16,412.84,413.16,2288.0,402.5176,402.8296,402.5176,402.8296,2288.0
2023-01-09 12:55:00,413.14,414.35,413.14,414.27,3734.0,402.8101,403.9898,402.8101,403.9118,3734.0
2023-01-09 13:00:00,414.43,414.95,414.19,414.19,4700.0,404.0678,404.5748,403.8338,403.8338,4700.0
2023-01-09 13:05:00,414.2,414.62,413.54,413.96,5779.0,403.8436,404.2531,403.2001,403.6096,5779.0
2023-01-09 13:10:00,413.96,414.88,413.63,414.74,5150.0,403.6096,404.5066,403.2878,404.3701,5150.0
2023-01-09 13:15:00,414.66,414.66,413.71,413.92,4460.0,404.2921,404.2921,403.3658,403.5706,4460.0
2023-01-09 13:20:00,414.21,414.55,413.7,414.32,3737.0,403.8533,404.1848,403.3561,403.9606,3737.0
2023-01-09 13:25:00,414.15,414.15,413.78,414.09,1743.0,403.7948,403.7948,403.4341,403.7363,1743.0
2023-01-09 13:30:00,414.22,414.22,413.67,413.77,2290.0,403.8631,403.8631,403.3268,403.4243,2290.0
2023-01-09 13:35:00,413.77,413.83,411.9,412.35,10645.0,403.4243,403.4828,401.6011,402.0398,10645.0
2023-01-09 13:40:00,412.35,412.37,411.49,411.69,8533.0,402.0398,402.0593,401.2013,401.3963,8533.0
2023-01-09 13:45:00,411.67,411.68,410.61,410.9,13784.0,401.3768,401.3866,400.3433,400.6261,13784.0
2023-01-09 13:50:00,410.84,411.88,410.65,411.84,3559.0,400.5676,401.5816,400.3823,401.5426,3559.0
2023-01-09 13:55:00,411.79,412.63,411.79,412.63,5612.0,401.4938,402.3128,401.4938,402.3128,5612.0
2023-01-09 14:00:00,412.21,413.38,412.21,412.96,2081.0,401.9033,403.0441,401.9033,402.6346,2081.0
2023-01-09 14:05:00,412.92,412.92,411.82,412.69,26448.0,402.5956,402.5956,401.5231,402.3713,26448.0
2023-01-09 14:10:00,412.81,413.49,412.6,412.9,3171.0,402.4883,403.1513,402.2836,402.5761,3171.0
2023-01-09 14:15:00,413.25,413.25,412.65,413.04,2820.0,402.9173,402.9173,402.3323,402.7126,2820.0
2023-01-09 14:20:00,412.75,413.0,412.74,412.81,6385.0,402.4298,402.6736,402.4201,402.4883,6385.0
2023-01-09 14:25:00,412.83,413.51,412.69,413.36,5042.0,402.5078,403.1708,402.3713,403.0246,5042.0
2023-01-09 14:30:00,413.67,413.96,413.2,413.3,4615.0,403.3268,403.6096,402.8686,402.9661,4615.0
2023-01-09 14:35:00,413.3,413.3,412.75,412.88,3100.0,402.9661,402.9661,402.4298,402.5566,3100.0
2023-01-09 14:40:00,412.77,413.13,412.56,412.71,4500.0,402.4493,402.8003,402.2446,402.3908,4500.0
2023-01-09 14:45:00,413.09,413.3,412.69,412.72,3455.0,402.7613,402.9661,402.3713,402.4006,3455.0
2023-01-09 14:50:00,412.58,412.98,412.53,412.66,6109.0,402.2641,402.6541,402.2153,402.3421,6109.0
2023-01-09 14:55:00,412.66,412.77,410.95,411.26,8900.0,402.3421,402.4493,400.6748,400.9771,8900.0
2023-01-09 15:00:00,411.11,411.86,410.96,411.19,8091.0,400.8308,401.5621,400.6846,400.9088,8091.0
2023-01-09 15:05:00,411.24,411.49,410.88,411.48,11843.0,400.9576,401.2013,400.6066,401.1916,11843.0
2023-01-09 15:10:00,411.47,411.6,410.8,410.96,11764.0,401.1818,401.3086,400.5286,400.6846,11764.0
2023-01-09 15:15:00,410.87,411.31,410.67,411.19,9126.0,400.5968,401.0258,400.4018,400.9088,9126.0
2023-01-09 15:20:00,411.25,412.05,411.25,411.52,11566.0,400.9673,401.7473,400.9673,401.2306,11566.0
2023-01-09 15:25:00,411.65,411.74,411.33,411.56,7624.0,401.3573,401.4451,401.0453,401.2696,7624.0
2023-01-09 15:30:00,411.45,411.8,410.83,411.8,16375.0,401.1623,401.5036,400.5578,401.5036,16375.0
2023-01-09 15:35:00,411.78,411.94,411.33,411.39,17645.0,401.4841,401.6401,401.0453,401.1038,17645.0
2023-01-09 15:40:00,411.23,411.86,411.08,411.68,29447.0,400.9478,401.5621,400.8016,401.3866,29447.0
2023-01-09 15:45:00,411.69,411.88,409.93,409.94,30376.0,401.3963,401.5816,399.6803,399.6901,30376.0
2023-01-09 15:50:00,410.09,410.34,408.2,408.53,61474.0,399.8363,400.0801,397.9936,398.3153,61474.0
2023-01-09 15:55:00,408.33,409.0,407.14,408.32,105240.0,398.1203,398.7736,396.9601,398.1106,105240.0
2023-01-10 09:30:00,406.99,411.57,406.34,411.57,21277.0,396.8138,401.2793,396.1801,401.2793,21277.0
2023-01-10 09:35:00,410.54,411.82,408.72,409.67,15315.0,400.2751,401.5231,398.5006,399.4268,15315.0
2023-01-10 09:40:00,409.22,410.34,408.69,409.59,4780.0,398.9881,400.0801,398.4713,399.3488,4780.0
2023-01-10 09:45:00,409.44,410.41,407.45,409.28,8399.0,399.2026,400.1483,397.2623,399.0466,8399.0
2023-01-10 09:50:00,410.11,410.11,408.34,409.84,7001.0,399.8558,399.8558,398.1301,399.5926,7001.0
2023-01-10 09:55:00,409.95,411.53,409.87,411.42,7402.0,399.6998,401.2403,399.6218,401.1331,7402.0
2023-01-10 10:00:00,411.86,411.86,410.25,410.79,4524.0,401.5621,401.5621,399.9923,400.5188,4524.0
2023-01-10 10:05:00,410.79,411.61,410.64,411.0,3665.0,400.5188,401.3183,400.3726,400.7236,3665.0
2023-01-10 10:10:00,411.0,413.0,410.92,412.71,11608.0,400.7236,402.6736,400.6456,402.3908,11608.0
2023-01-10 10:15:00,412.43,413.73,411.67,411.94,8771.0,402.1178,403.3853,401.3768,401.6401,8771.0
2023-01-10 10:20:00,411.81,412.24,411.41,411.64,5004.0,401.5133,401.9326,401.1233,401.3476,5004.0
2023-01-10 10:25:00,411.64,412.75,410.25,410.46,4950.0,401.3476,402.4298,399.9923,400.1971,4950.0
2023-01-10 10:30:00,410.54,410.54,408.09,408.59,11337.0,400.2751,400.2751,397.8863,398.3738,11337.0
2023-01-10 10:35:00,408.9,409.47,408.61,408.74,16160.0,398.6761,399.2318,398.3933,398.5201,16160.0
2023-01-10 10:40:00,409.06,409.49,408.34,409.1,8016.0,398.8321,399.2513,398.1301,398.8711,8016.0
2023-01-10 10:45:00,408.89,409.54,408.51,408.99,8905.0,398.6663,399.3001,398.2958,398.7638,8905.0
2023-01-10 10:50:00,408.86,410.93,408.7,410.91,12710.0,398.6371,400.6553,398.4811,400.6358,12710.0
2023-01-10 10:55:00,411.08,412.13,411.07,411.63,3900.0,400.8016,401.8253,400.7918,401.3378,3900.0
2023-01-10 11:00:00,411.79,412.79,411.61,412.79,2600.0,401.4938,402.4688,401.3183,402.4688,2600.0
2023-01-10 11:05:00,412.58,412.58,411.72,412.29,2502.0,402.2641,402.2641,401.4256,401.9813,2502.0
2023-01-10 11:10:00,412.09,412.7,411.87,412.3,3500.0,401.7863,402.3811,401.5718,401.9911,3500.0
2023-01-10 11:15:00,412.29,412.51,411.45,411.8,10756.0,401.9813,402.1958,401.1623,401.5036,10756.0
2023-01-10 11:20:00,412.09,413.0,412.09,413.0,2092.0,401.7863,402.6736,401.7863,402.6736,2092.0
2023-01-10 11:25:00,412.97,412.97,411.58,411.83,2615.0,402.6443,402.6443,401.2891,401.5328,2615.0
2023-01-10 11:30:00,411.73,412.15,411.24,411.77,3373.0,401.4353,401.8448,400.9576,401.4743,3373.0
2023-01-10 11:35:00,411.94,412.88,411.64,412.26,3060.0,401.6401,402.5566,401.3476,401.9521,3060.0
2023-01-10 11:40:00,412.33,412.61,411.94,412.61,2000.0,402.0203,402.2933,401.6401,402.2933,2000.0
2023-01-10 11:45:00,412.23,412.96,411.89,412.8,1906.0,401.9228,402.6346,401.5913,402.4786,1906.0
2023-01-10 11:50:00,413.14,413.43,412.44,413.23,8952.0,402.8101,403.0928,402.1276,402.8978,8952.0
2023-01-10 11:55:00,413.09,413.48,412.9,413.28,5144.0,402.7613,403.1416,402.5761,402.9466,5144.0
2023-01-10 12:00:00,413.0,413.16,412.1,413.03,4047.0,402.6736,402.8296,401.7961,402.7028,4047.0
2023-01-10 12:05:00,412.82,413.56,412.66,413.23,3882.0,402.4981,403.2196,402.3421,402.8978,3882.0
2023-01-10 12:10:00,413.26,414.16,413.26,414.16,4153.0,402.9271,403.8046,402.9271,403.8046,4153.0
2023-01-10 12:15:00,414.0,414.13,413.09,413.51,4618.0,403.6486,403.7753,402.7613,403.1708,4618.0
2023-01-10 12:20:00,413.62,413.65,413.01,413.42,4043.0,403.2781,403.3073,402.6833,403.0831,4043.0
2023-01-10 12:25:00,413.42,413.53,413.05,413.13,2550.0,403.0831,403.1903,402.7223,402.8003,2550.0
2023-01-10 12:30:00,413.24,414.0,413.0,413.84,2804.0,402.9076,403.6486,402.6736,403.4926,2804.0
2023-01-10 12:35:00,414.24,414.84,414.01,414.84,1950.0,403.8826,404.4676,403.6583,404.4676,1950.0
2023-01-10 12:40:00,414.95,415.0,414.29,414.3,10740.0,404.5748,404.6236,403.9313,403.9411,10740.0
2023-01-10 12:45:00,414.42,414.6,414.12,414.29,15996.0,404.0581,404.2336,403.7656,403.9313,15996.0
2023-01-10 12:50:00,414.27,414.77,414.27,414.37,8725.0,403.9118,404.3993,403.9118,404.0093,8725.0
2023-01-10 12:55:00,414.52,414.52,413.83,413.87,4150.0,404.1556,404.1556,403.4828,403.5218,4150.0
2023-01-10 13:00:00,414.05,414.53,413.79,414.25,2471.0,403.6973,404.1653,403.4438,403.8923,2471.0
2023-01-10 13:05:00,414.41,415.43,414.4,415.14,6540.0,404.0483,405.0428,404.0386,404.7601,6540.0
2023-01-10 13:10:00,415.13,415.13,414.07,414.24,2088.0,404.7503,404.7503,403.7168,403.8826,2088.0
2023-01-10 13:15:00,413.85,413.91,412.59,412.82,7416.0,403.5023,403.5608,402.2738,402.4981,7416.0
2023-01-10 13:20:00,412.72,412.76,411.98,412.76,4400.0,402.4006,402.4396,401.6791,402.4396,4400.0
2023-01-10 13:25:00,412.64,412.87,411.96,411.97,11500.0,402.3226,402.5468,401.6596,401.6693,11500.0
2023-01-10 13:30:00,411.86,412.66,411.86,412.51,3195.0,401.5621,402.3421,401.5621,402.1958,3195.0
2023-01-10 13:35:00,412.52,412.98,412.25,412.79,14083.0,402.2056,402.6541,401.9423,402.4688,14083.0
2023-01-10 13:40:00,412.66,413.0,412.47,412.47,2094.0,402.3421,402.6736,402.1568,402.1568,2094.0
2023-01-10 13:45:00,412.58,412.64,411.83,412.23,7859.0,402.2641,402.3226,401.5328,401.9228,7859.0
2023-01-10 13:50:00,412.24,412.63,412.12,412.63,1700.0,401.9326,402.3128,401.8156,402.3128,1700.0
2023-01-10 13:55:00,412.79,413.53,412.25,413.26,3950.0,402.4688,403.1903,401.9423,402.9271,3950.0
2023-01-10 14:00:00,413.59,413.98,413.39,413.71,4500.0,403.2488,403.6291,403.0538,403.3658,4500.0
2023-01-10 14:05:00,413.64,414.19,413.35,413.9,2543.0,403.2976,403.8338,403.0148,403.5511,2543.0
2023-01-10 14:10:00,414.09,414.59,413.88,414.34,2454.0,403.7363,404.2238,403.5316,403.9801,2454.0
2023-01-10 14:15:00,414.3,415.24,414.3,415.07,4617.0,403.9411,404.8576,403.9411,404.6918,4617.0
2023-01-10 14:20:00,415.06,415.56,414.76,415.44,29395.0,404.6821,405.1696,404.3896,405.0526,29395.0
2023-01-10 14:25:00,415.47,416.44,415.1,416.28,4265.0,405.0818,406.0276,404.7211,405.8716,4265.0
2023-01-10 14:30:00,416.34,416.5,415.44,416.24,5661.0,405.9301,406.0861,405.0526,405.8326,5661.0
2023-01-10 14:35:00,416.33,416.37,415.57,415.57,5756.0,405.9203,405.9593,405.1793,405.1793,5756.0
2023-01-10 14:40:00,415.55,415.91,415.3,415.3,4102.0,405.1598,405.5108,404.9161,404.9161,4102.0
2023-01-10 14:45:00,415.09,415.33,414.86,414.93,6213.0,404.7113,404.9453,404.4871,404.5553,6213.0
2023-01-10 14:50:00,414.85,415.05,414.58,414.91,2955.0,404.4773,404.6723,404.2141,404.5358,2955.0
2023-01-10 14:55:00,415.2,415.7,415.08,415.39,3154.0,404.8186,405.3061,404.7016,405.0038,3154.0
2023-01-10 15:00:00,415.25,415.25,414.28,414.72,6743.0,404.8673,404.8673,403.9216,404.3506,6743.0
2023-01-10 15:05:00,414.75,414.84,413.86,414.71,2700.0,404.3798,404.4676,403.5121,404.3408,2700.0
2023-01-10 15:10:00,414.37,414.51,413.78,414.5,5679.0,404.0093,404.1458,403.4341,404.1361,5679.0
2023-01-10 15:15:00,414.53,415.23,414.52,414.93,3307.0,404.1653,404.8478,404.1556,404.5553,3307.0
2023-01-10 15:20:00,415.17,415.45,414.84,414.99,1904.0,404.7893,405.0623,404.4676,404.6138,1904.0
2023-01-10 15:25:00,415.22,415.67,415.22,415.44,2815.0,404.8381,405.2768,404.8381,405.0526,2815.0
2023-01-10 15:30:00,415.44,416.33,415.23,416.23,9233.0,405.0526,405.9203,404.8478,405.8228,9233.0
2023-01-10 15:35:00,416.23,416.25,415.7,415.83,4320.0,405.8228,405.8423,405.3061,405.4328,4320.0
2023-01-10 15:40:00,415.94,416.04,415.19,415.19,4518.0,405.5401,405.6376,404.8088,404.8088,4518.0
2023-01-10 15:45:00,415.13,415.89,415.13,415.55,4479.0,404.7503,405.4913,404.7503,405.1598,4479.0
2023-01-10 15:50:00,415.55,415.99,415.17,415.22,10773.0,405.1598,405.5888,404.7893,404.8381,10773.0
2023-01-10 15:55:00,415.2,416.7,415.2,416.52,29640.0,404.8186,406.2811,404.8186,406.1056,29640.0
2023-01-11 09:30:00,413.27,414.95,411.27,411.6,18857.0,402.9368,404.5748,400.9868,401.3086,18857.0
2023-01-11 09:35:00,412.32,414.82,412.32,414.6,4768.0,402.0106,404.4481,402.0106,404.2336,4768.0
2023-01-11 09:40:00,414.41,415.4,413.84,415.4,5035.0,404.0483,405.0136,403.4926,405.0136,5035.0
2023-01-11 09:45:00,415.28,415.55,414.06,415.53,1913.0,404.8966,405.1598,403.7071,405.1403,1913.0
2023-01-11 09:50:00,415.66,417.19,415.65,416.73,7668.0,405.2671,406.7588,405.2573,406.3103,7668.0
2023-01-11 09:55:00,417.07,417.51,415.96,416.37,4317.0,406.6418,407.0708,405.5596,405.9593,4317.0
2023-01-11 10:00:00,416.5,417.42,416.5,417.0,2750.0,406.0861,406.9831,406.0861,406.5736,2750.0
2023-01-11 10:05:00,417.0,417.42,416.68,417.2,2828.0,406.5736,406.9831,406.2616,406.7686,2828.0
2023-01-11 10:10:00,417.3,417.55,416.96,417.24,2300.0,406.8661,407.1098,406.5346,406.8076,2300.0
2023-01-11 10:15:00,417.22,417.22,416.3,416.3,4548.0,406.7881,406.7881,405.8911,405.8911,4548.0
2023-01-11 10:20:00,416.33,416.97,416.32,416.5,5423.0,405.9203,406.5443,405.9106,406.0861,5423.0
2023-01-11 10:25:00,417.0,418.24,417.0,417.53,3185.0,406.5736,407.7826,406.5736,407.0903,3185.0
2023-01-11 10:30:00,417.93,417.93,417.14,417.31,6944.0,407.4803,407.4803,406.7101,406.8758,6944.0
2023-01-11 10:35:00,417.0,417.0,415.06,416.04,4403.0,406.5736,406.5736,404.6821,405.6376,4403.0
2023-01-11 10:40:00,416.12,416.93,416.12,416.93,1304.0,405.7156,406.5053,405.7156,406.5053,1304.0
2023-01-11 10:45:00,416.89,417.64,416.83,417.29,8865.0,406.4663,407.1976,406.4078,406.8563,8865.0
2023-01-11 10:50:00,417.28,417.28,415.75,415.75,1594.0,406.8466,406.8466,405.3548,405.3548,1594.0
2023-01-11 10:55:00,415.78,415.9,415.08,415.08,2050.0,405.3841,405.5011,404.7016,404.7016,2050.0
2023-01-11 11:00:00,415.36,415.99,415.36,415.85,3100.0,404.9746,405.5888,404.9746,405.4523,3100.0
2023-01-11 11:05:00,415.82,416.41,415.48,415.86,5237.0,405.4231,405.9983,405.0916,405.4621,5237.0
2023-01-11 11:10:00,415.86,416.42,415.85,416.39,8798.0,405.4621,406.0081,405.4523,405.9788,8798.0
2023-01-11 11:15:00,416.42,416.42,416.03,416.28,7036.0,406.0081,406.0081,405.6278,405.8716,7036.0
2023-01-11 11:20:00,416.28,416.38,415.87,416.26,5219.0,405.8716,405.9691,405.4718,405.8521,5219.0
2023-01-11 11:25:00,415.94,416.08,415.74,415.74,3077.0,405.5401,405.6766,405.3451,405.3451,3077.0
2023-01-11 11:30:00,415.62,416.06,415.35,415.76,9716.0,405.2281,405.6571,404.9648,405.3646,9716.0
2023-01-11 11:35:00,415.75,415.88,415.37,415.5,1300.0,405.3548,405.4816,404.9843,405.1111,1300.0
2023-01-11 11:40:00,415.4,415.61,414.53,415.03,7708.0,405.0136,405.2183,404.1653,404.6528,7708.0
2023-01-11 11:45:00,414.9,415.0,414.47,414.75,3019.0,404.5261,404.6236,404.1068,404.3798,3019.0
2023-01-11 11:50:00,414.71,415.12,414.64,414.96,2221.0,404.3408,404.7406,404.2726,404.5846,2221.0
2023-01-11 11:55:00,415.12,415.33,414.65,414.65,2348.0,404.7406,404.9453,404.2823,404.2823,2348.0
2023-01-11 12:00:00,414.74,414.99,414.56,414.66,3086.0,404.3701,404.6138,404.1946,404.2921,3086.0
2023-01-11 12:05:00,414.89,415.06,414.77,414.77,4256.0,404.5163,404.6821,404.3993,404.3993,4256.0
2023-01-11 12:10:00,414.8,415.38,414.73,415.31,8236.0,404.4286,404.9941,404.3603,404.9258,8236.0
2023-01-11 12:15:00,415.25,415.89,415.11,415.45,16605.0,404.8673,405.4913,404.7308,405.0623,16605.0
2023-01-11 12:20:00,415.28,415.72,414.9,415.7,3201.0,404.8966,405.3256,404.5261,405.3061,3201.0
2023-01-11 12:25:00,415.72,416.76,415.28,416.76,7300.0,405.3256,406.3396,404.8966,406.3396,7300.0
2023-01-11 12:30:00,416.93,417.42,415.94,416.18,13472.0,406.5053,406.9831,405.5401,405.7741,13472.0
2023-01-11 12:35:00,416.06,416.57,415.76,416.57,2653.0,405.6571,406.1543,405.3646,406.1543,2653.0
2023-01-11 12:40:00,416.65,416.65,415.81,415.81,1440.0,406.2323,406.2323,405.4133,405.4133,1440.0
2023-01-11 12:45:00,415.81,415.89,415.15,415.24,2270.0,405.4133,405.4913,404.7698,404.8576,2270.0
2023-01-11 12:50:00,415.44,416.01,415.32,415.74,1300.0,405.0526,405.6083,404.9356,405.3451,1300.0
2023-01-11 12:55:00,415.97,416.0,415.17,415.7,2797.0,405.5693,405.5986,404.7893,405.3061,2797.0
2023-01-11 13:00:00,415.7,416.49,415.7,416.49,2040.0,405.3061,406.0763,405.3061,406.0763,2040.0
2023-01-11 13:05:00,416.29,416.86,416.14,416.86,2783.0,405.8813,406.4371,405.7351,406.4371,2783.0
2023-01-11 13:10:00,416.67,417.43,416.17,416.95,7601.0,406.2518,406.9928,405.7643,406.5248,7601.0
2023-01-11 13:15:00,416.96,417.3,415.45,416.65,7126.0,406.5346,406.8661,405.0623,406.2323,7126.0
2023-01-11 13:20:00,416.23,416.57,415.93,416.54,1570.0,405.8228,406.1543,405.5303,406.1251,1570.0
2023-01-11 13:25:00,416.73,417.75,416.63,417.48,1300.0,406.3103,407.3048,406.2128,407.0416,1300.0
2023-01-11 13:30:00,417.44,417.8,417.37,417.8,2906.0,407.0026,407.3536,406.9343,407.3536,2906.0
2023-01-11 13:35:00,417.7,417.85,417.45,417.45,2672.0,407.2561,407.4023,407.0123,407.0123,2672.0
2023-01-11 13:40:00,417.43,418.33,417.43,418.12,5509.0,406.9928,407.8703,406.9928,407.6656,5509.0
2023-01-11 13:45:00,418.15,418.15,417.57,417.98,3041.0,407.6948,407.6948,407.1293,407.5291,3041.0
2023-01-11 13:50:00,417.74,417.74,416.9,417.04,1775.0,407.2951,407.2951,406.4761,406.6126,1775.0
2023-01-11 13:55:00,417.11,417.31,416.82,416.89,1767.0,406.6808,406.8758,406.3981,406.4663,1767.0
2023-01-11 14:00:00,416.89,416.89,416.37,416.74,1900.0,406.4663,406.4663,405.9593,406.3201,1900.0
2023-01-11 14:05:00,416.74,417.14,416.53,417.14,800.0,406.3201,406.7101,406.1153,406.7101,800.0
2023-01-11 14:10:00,417.13,417.18,416.72,416.72,2409.0,406.7003,406.7491,406.3006,406.3006,2409.0
2023-01-11 14:15:00,416.59,416.88,416.58,416.72,492.0,406.1738,406.4566,406.1641,406.3006,492.0
2023-01-11 14:20:00,416.88,416.88,416.36,416.36,1796.0,406.4566,406.4566,405.9496,405.9496,1796.0
2023-01-11 14:25:00,416.25,416.76,416.22,416.46,2304.0,405.8423,406.3396,405.8131,406.0471,2304.0
2023-01-11 14:30:00,416.18,416.82,415.96,416.82,1592.0,405.7741,406.3981,405.5596,406.3981,1592.0
2023-01-11 14:35:00,416.73,417.18,416.51,417.18,1222.0,406.3103,406.7491,406.0958,406.7491,1222.0
2023-01-11 14:40:00,417.06,417.07,416.53,416.54,10650.0,406.6321,406.6418,406.1153,406.1251,10650.0
2023-01-11 14:45:00,416.58,416.7,416.44,416.48,2395.0,406.1641,406.2811,406.0276,406.0666,2395.0
2023-01-11 14:50:00,416.56,416.65,416.37,416.53,4931.0,406.1446,406.2323,405.9593,406.1153,4931.0
2023-01-11 14:55:00,416.4,416.43,416.0,416.27,9402.0,405.9886,406.0178,405.5986,405.8618,9402.0
2023-01-11 15:00:00,416.31,416.75,416.18,416.63,7670.0,405.9008,406.3298,405.7741,406.2128,7670.0
2023-01-11 15:05:00,416.73,416.91,416.18,416.84,5754.0,406.3103,406.4858,405.7741,406.4176,5754.0
2023-01-11 15:10:00,416.93,417.12,416.66,416.89,12916.0,406.5053,406.6906,406.2421,406.4663,12916.0
2023-01-11 15:15:00,416.82,417.03,416.74,416.74,5206.0,406.3981,406.6028,406.3201,406.3201,5206.0
2023-01-11 15:20:00,416.73,416.85,416.64,416.74,9414.0,406.3103,406.4273,406.2226,406.3201,9414.0
2023-01-11 15:25:00,416.8,417.02,416.32,416.76,12561.0,406.3786,406.5931,405.9106,406.3396,12561.0
2023-01-11 15:30:00,416.61,416.61,416.01,416.35,8758.0,406.1933,406.1933,405.6083,405.9398,8758.0
2023-01-11 15:35:00,416.37,416.42,415.98,416.14,9463.0,405.9593,406.0081,405.5791,405.7351,9463.0
2023-01-11 15:40:00,416.13,416.67,415.55,416.64,16864.0,405.7253,406.2518,405.1598,406.2226,16864.0
2023-01-11 15:45:00,416.57,416.57,415.82,416.25,19568.0,406.1543,406.1543,405.4231,405.8423,19568.0
2023-01-11 15:50:00,416.19,418.05,415.89,418.05,50419.0,405.7838,407.5973,405.4913,407.5973,50419.0
2023-01-11 15:55:00,418.48,419.52,417.73,419.16,86986.0,408.0166,409.0306,407.2853,408.6796,86986.0
2023-01-12 09:30:00,419.15,419.27,415.13,416.24,21788.0,408.6698,408.7868,404.7503,405.8326,21788.0
2023-01-12 09:35:00,416.0,417.39,415.09,416.16,4296.0,405.5986,406.9538,404.7113,405.7546,4296.0
2023-01-12 09:40:00,415.66,415.67,410.07,410.07,6803.0,405.2671,405.2768,399.8168,399.8168,6803.0
2023-01-12 09:45:00,410.41,411.0,409.41,409.65,11729.0,400.1483,400.7236,399.1733,399.4073,11729.0
2023-01-12 09:50:00,409.8,410.1,407.78,407.8,12115.0,399.5536,399.8461,397.5841,397.6036,12115.0
2023-01-12 09:55:00,407.48,410.2,407.48,409.74,12450.0,397.2916,399.9436,397.2916,399.4951,12450.0
2023-01-12 10:00:00,410.12,411.45,410.12,410.88,12296.0,399.8656,401.1623,399.8656,400.6066,12296.0
2023-01-12 10:05:00,410.93,411.71,408.83,409.68,11319.0,400.6553,401.4158,398.6078,399.4366,11319.0
2023-01-12 10:10:00,409.74,413.83,409.73,413.46,11522.0,399.4951,403.4828,399.4853,403.1221,11522.0
2023-01-12 10:15:00,413.93,415.28,413.7,414.06,9064.0,403.5803,404.8966,403.3561,403.7071,9064.0
2023-01-12 10:20:00,413.91,414.0,412.8,413.29,39365.0,403.5608,403.6486,402.4786,402.9563,39365.0
2023-01-12 10:25:00,413.33,413.83,411.4,411.97,53521.0,402.9953,403.4828,401.1136,401.6693,53521.0
2023-01-12 10:30:00,412.34,413.99,411.65,413.39,35767.0,402.0301,403.6388,401.3573,403.0538,35767.0
2023-01-12 10:35:00,413.32,414.73,413.23,414.04,63028.0,402.9856,404.3603,402.8978,403.6876,63028.0
2023-01-12 10:40:00,414.19,414.2,410.2,410.28,7295.0,403.8338,403.8436,399.9436,400.0216,7295.0
2023-01-12 10:45:00,410.69,410.95,409.36,410.07,5939.0,400.4213,400.6748,399.1246,399.8168,5939.0
2023-01-12 10:50:00,410.25,412.03,410.25,411.93,3805.0,399.9923,401.7278,399.9923,401.6303,3805.0
2023-01-12 10:55:00,411.88,413.43,411.64,411.77,10702.0,401.5816,403.0928,401.3476,401.4743,10702.0
2023-01-12 11:00:00,411.93,412.25,410.58,412.24,8300.0,401.6303,401.9423,400.3141,401.9326,8300.0
2023-01-12 11:05:00,412.57,415.12,412.57,415.12,21995.0,402.2543,404.7406,402.2543,404.7406,21995.0
2023-01-12 11:10:00,415.11,415.56,414.37,415.35,12732.0,404.7308,405.1696,404.0093,404.9648,12732.0
2023-01-12 11:15:00,415.41,416.23,415.06,415.66,9224.0,405.0233,405.8228,404.6821,405.2671,9224.0
2023-01-12 11:20:00,415.66,416.77,415.66,416.6,11825.0,405.2671,406.3493,405.2671,406.1836,11825.0
2023-01-12 11:25:00,416.11,416.23,414.64,416.01,6209.0,405.7058,405.8228,404.2726,405.6083,6209.0
2023-01-12 11:30:00,416.02,416.32,414.37,414.39,10423.0,405.6181,405.9106,404.0093,404.0288,10423.0
2023-01-12 11:35:00,414.57,415.63,414.43,415.18,4003.0,404.2043,405.2378,404.0678,404.7991,4003.0
2023-01-12 11:40:00,415.19,415.7,414.99,415.7,4078.0,404.8088,405.3061,404.6138,405.3061,4078.0
2023-01-12 11:45:00,415.69,415.77,414.62,414.62,7675.0,405.2963,405.3743,404.2531,404.2531,7675.0
2023-01-12 11:50:00,414.9,415.97,414.85,415.55,6748.0,404.5261,405.5693,404.4773,405.1598,6748.0
2023-01-12 11:55:00,415.54,417.57,415.45,417.46,7181.0,405.1501,407.1293,405.0623,407.0221,7181.0
2023-01-12 12:00:00,417.54,418.31,417.28,418.09,5879.0,407.1001,407.8508,406.8466,407.6363,5879.0
2023-01-12 12:05:00,418.09,418.29,417.06,417.79,6485.0,407.6363,407.8313,406.6321,407.3438,6485.0
2023-01-12 12:10:00,417.6,419.04,417.58,418.28,8150.0,407.1586,408.5626,407.1391,407.8216,8150.0
2023-01-12 12:15:00,418.43,418.88,418.34,418.78,4803.0,407.9678,408.4066,407.8801,408.3091,4803.0
2023-01-12 12:20:00,418.78,419.39,418.43,419.28,8481.0,408.3091,408.9038,407.9678,408.7966,8481.0
2023-01-12 12:25:00,419.16,419.43,418.91,419.43,5429.0,408.6796,408.9428,408.4358,408.9428,5429.0
2023-01-12 12:30:00,419.23,419.89,419.03,419.77,8620.0,408.7478,409.3913,408.5528,409.2743,8620.0
2023-01-12 12:35:00,419.77,420.79,419.77,420.77,25167.0,409.2743,410.2688,409.2743,410.2493,25167.0
2023-01-12 12:40:00,420.89,420.91,419.49,419.94,13204.0,410.3663,410.3858,409.0013,409.4401,13204.0
2023-01-12 12:45:00,420.06,420.7,420.06,420.58,1982.0,409.5571,410.1811,409.5571,410.0641,1982.0
2023-01-12 12:50:00,420.28,422.0,420.01,421.69,8422.0,409.7716,411.4485,409.5083,411.1463,8422.0
2023-01-12 12:55:00,421.82,422.16,421.38,421.38,900.0,411.273,411.6045,410.844,410.844,900.0
2023-01-12 13:00:00,421.19,421.78,420.66,421.78,2469.0,410.6588,411.234,410.1421,411.234,2469.0
2023-01-12 13:05:00,421.59,422.59,421.17,421.7,4654.0,411.0488,412.0238,410.6393,411.156,4654.0
2023-01-12 13:10:00,421.32,421.99,420.94,421.99,1500.0,410.7856,411.4388,410.4151,411.4388,1500.0
2023-01-12 13:15:00,422.01,422.36,421.79,422.32,2591.0,411.4583,411.7995,411.2438,411.7605,2591.0
2023-01-12 13:20:00,422.7,422.7,422.32,422.5,400.0,412.131,412.131,411.7605,411.936,400.0
2023-01-12 13:25:00,422.25,422.25,418.9,419.06,2550.0,411.6923,411.6923,408.4261,408.5821,2550.0
2023-01-12 13:30:00,419.05,420.42,418.09,420.3,2350.0,408.5723,409.9081,407.6363,409.7911,2350.0
2023-01-12 13:35:00,420.45,421.99,420.43,421.51,4006.0,409.9373,411.4388,409.9178,410.9708,4006.0
2023-01-12 13:40:00,421.68,421.78,421.33,421.7,1869.0,411.1365,411.234,410.7953,411.156,1869.0
2023-01-12 13:45:00,421.46,421.56,420.99,420.99,4608.0,410.922,411.0195,410.4638,410.4638,4608.0
2023-01-12 13:50:00,420.97,422.37,420.97,422.37,2400.0,410.4443,411.8093,410.4443,411.8093,2400.0
2023-01-12 13:55:00,422.33,422.61,421.99,422.41,1296.0,411.7703,412.0433,411.4388,411.8483,1296.0
2023-01-12 14:00:00,422.45,422.51,421.82,421.82,3180.0,411.8873,411.9458,411.273,411.273,3180.0
2023-01-12 14:05:00,421.2,421.65,420.41,420.48,4002.0,410.6686,411.1073,409.8983,409.9666,4002.0
2023-01-12 14:10:00,420.79,420.95,420.35,420.83,2127.0,410.2688,410.4248,409.8398,410.3078,2127.0
2023-01-12 14:15:00,420.53,420.72,420.44,420.71,1800.0,410.0153,410.2006,409.9276,410.1908,1800.0
2023-01-12 14:20:00,420.73,420.77,419.48,420.11,2600.0,410.2103,410.2493,408.9916,409.6058,2600.0
2023-01-12 14:25:00,420.26,420.37,419.62,420.19,2895.0,409.7521,409.8593,409.1281,409.6838,2895.0
2023-01-12 14:30:00,419.57,420.42,419.57,420.32,1400.0,409.0793,409.9081,409.0793,409.8106,1400.0
2023-01-12 14:35:00,420.15,420.99,419.79,420.6,2289.0,409.6448,410.4638,409.2938,410.0836,2289.0
2023-01-12 14:40:00,420.58,420.78,419.77,419.92,1343.0,410.0641,410.2591,409.2743,409.4206,1343.0
2023-01-12 14:45:00,420.0,420.47,419.97,420.03,1525.0,409.4986,409.9568,409.4693,409.5278,1525.0
2023-01-12 14:50:00,419.8,419.8,419.05,419.37,3300.0,409.3036,409.3036,408.5723,408.8843,3300.0
2023-01-12 14:55:00,419.2,420.09,419.03,420.09,1764.0,408.7186,409.5863,408.5528,409.5863,1764.0
2023-01-12 15:00:00,420.04,420.04,419.35,419.78,4726.0,409.5376,409.5376,408.8648,409.2841,4726.0
2023-01-12 15:05:00,419.68,419.81,418.11,418.16,7611.0,409.1866,409.3133,407.6558,407.7046,7611.0
2023-01-12 15:10:00,418.11,418.17,417.81,417.81,2306.0,407.6558,407.7143,407.3633,407.3633,2306.0
2023-01-12 15:15:00,417.92,418.72,417.87,418.33,2200.0,407.4706,408.2506,407.4218,407.8703,2200.0
2023-01-12 15:20:00,418.37,419.43,418.36,419.43,3740.0,407.9093,408.9428,407.8996,408.9428,3740.0
2023-01-12 15:25:00,419.31,419.72,419.3,419.52,2858.0,408.8258,409.2256,408.8161,409.0306,2858.0
2023-01-12 15:30:00,419.66,420.64,419.66,420.64,3709.0,409.1671,410.1226,409.1671,410.1226,3709.0
2023-01-12 15:35:00,420.5,420.73,419.82,420.22,5470.0,409.9861,410.2103,409.3231,409.7131,5470.0
2023-01-12 15:40:00,420.26,420.85,420.01,420.21,4101.0,409.7521,410.3273,409.5083,409.7033,4101.0
2023-01-12 15:45:00,420.36,420.36,419.15,419.72,7425.0,409.8496,409.8496,408.6698,409.2256,7425.0
2023-01-12 15:50:00,419.88,421.31,419.87,420.36,18512.0,409.3816,410.7758,409.3718,409.8496,18512.0
2023-01-12 15:55:00,420.15,420.26,418.85,419.07,74204.0,409.6448,409.7521,408.3773,408.5918,74204.0
2023-01-13 09:30:00,415.79,417.39,412.98,414.0,27082.0,405.3938,406.9538,402.6541,403.6486,27082.0
2023-01-13 09:35:00,413.9,415.16,412.85,413.5,10310.0,403.5511,404.7796,402.5273,403.1611,10310.0
2023-01-13 09:40:00,413.51,414.56,412.44,412.9,6869.0,403.1708,404.1946,402.1276,402.5761,6869.0
2023-01-13 09:45:00,413.25,415.52,412.69,414.92,8231.0,402.9173,405.1306,402.3713,404.5456,8231.0
2023-01-13 09:50:00,414.91,416.4,414.91,415.29,6339.0,404.5358,405.9886,404.5358,404.9063,6339.0
2023-01-13 09:55:00,415.05,416.09,414.61,414.87,7821.0,404.6723,405.6863,404.2433,404.4968,7821.0
2023-01-13 10:00:00,414.75,417.04,414.31,416.3,11471.0,404.3798,406.6126,403.9508,405.8911,11471.0
2023-01-13 10:05:00,416.41,417.6,415.55,415.55,8933.0,405.9983,407.1586,405.1598,405.1598,8933.0
2023-01-13 10:10:00,416.36,417.66,416.02,417.22,8134.0,405.9496,407.2171,405.6181,406.7881,8134.0
2023-01-13 10:15:00,417.36,417.69,415.42,415.78,15911.0,406.9246,407.2463,405.0331,405.3841,15911.0
2023-01-13 10:20:00,415.79,416.92,415.67,416.92,10485.0,405.3938,406.4956,405.2768,406.4956,10485.0
2023-01-13 10:25:00,416.73,417.69,416.37,417.16,6002.0,406.3103,407.2463,405.9593,406.7296,6002.0
2023-01-13 10:30:00,417.28,417.5,416.31,416.58,1700.0,406.8466,407.0611,405.9008,406.1641,1700.0
2023-01-13 10:35:00,416.67,417.17,416.56,416.91,836.0,406.2518,406.7393,406.1446,406.4858,836.0
2023-01-13 10:40:00,416.51,417.34,416.51,416.51,1500.0,406.0958,406.9051,406.0958,406.0958,1500.0
2023-01-13 10:45:00,416.49,417.9,416.39,417.84,5295.0,406.0763,407.4511,405.9788,407.3926,5295.0
2023-01-13 10:50:00,417.84,418.18,417.79,418.15,5457.0,407.3926,407.7241,407.3438,407.6948,5457.0
2023-01-13 10:55:00,418.15,418.19,417.18,417.46,7387.0,407.6948,407.7338,406.7491,407.0221,7387.0
2023-01-13 11:00:00,418.0,418.17,417.27,417.78,5423.0,407.5486,407.7143,406.8368,407.3341,5423.0
2023-01-13 11:05:00,417.92,418.49,417.59,418.26,4815.0,407.4706,408.0263,407.1488,407.8021,4815.0
2023-01-13 11:10:00,418.25,418.28,417.26,417.52,3510.0,407.7923,407.8216,406.8271,407.0806,3510.0
2023-01-13 11:15:00,417.44,417.72,417.19,417.23,1295.0,407.0026,407.2756,406.7588,406.7978,1295.0
2023-01-13 11:20:00,417.73,418.67,417.55,418.67,1687.0,407.2853,408.2018,407.1098,408.2018,1687.0
2023-01-13 11:25:00,418.35,418.96,418.34,418.4,1300.0,407.8898,408.4846,407.8801,407.9386,1300.0
2023-01-13 11:30:00,418.34,418.51,418.14,418.22,2904.0,407.8801,408.0458,407.6851,407.7631,2904.0
2023-01-13 11:35:00,417.99,418.88,417.98,418.48,6833.0,407.5388,408.4066,407.5291,408.0166,6833.0
2023-01-13 11:40:00,418.41,418.79,418.12,418.65,3800.0,407.9483,408.3188,407.6656,408.1823,3800.0
2023-01-13 11:45:00,418.75,418.76,417.45,418.0,9262.0,408.2798,408.2896,407.0123,407.5486,9262.0
2023-01-13 11:50:00,418.22,419.09,418.1,418.98,19724.0,407.7631,408.6113,407.6461,408.5041,19724.0
2023-01-13 11:55:00,419.08,419.37,418.58,419.34,5513.0,408.6016,408.8843,408.1141,408.8551,5513.0
2023-01-13 12:00:00,418.98,419.18,418.78,418.89,4889.0,408.5041,408.6991,408.3091,408.4163,4889.0
2023-01-13 12:05:00,418.57,419.2,418.5,419.04,7420.0,408.1043,408.7186,408.0361,408.5626,7420.0
2023-01-13 12:10:00,419.05,420.07,418.76,420.0,7670.0,408.5723,409.5668,408.2896,409.4986,7670.0
2023-01-13 12:15:00,419.98,420.27,419.79,420.24,14930.0,409.4791,409.7618,409.2938,409.7326,14930.0
2023-01-13 12:20:00,420.28,420.43,419.73,419.78,3700.0,409.7716,409.9178,409.2353,409.2841,3700.0
2023-01-13 12:25:00,419.94,420.33,419.9,420.12,814.0,409.4401,409.8203,409.4011,409.6156,814.0
2023-01-13 12:30:00,420.09,420.39,419.76,420.33,3191.0,409.5863,409.8788,409.2646,409.8203,3191.0
2023-01-13 12:35:00,420.17,420.2,419.87,420.18,1353.0,409.6643,409.6936,409.3718,409.6741,1353.0
2023-01-13 12:40:00,420.21,420.87,420.21,420.82,900.0,409.7033,410.3468,409.7033,410.2981,900.0
2023-01-13 12:45:00,420.91,420.91,420.29,420.49,3399.0,410.3858,410.3858,409.7813,409.9763,3399.0
2023-01-13 12:50:00,420.3,420.56,420.28,420.54,1100.0,409.7911,410.0446,409.7716,410.0251,1100.0
2023-01-13 12:55:00,420.53,420.55,420.37,420.42,8616.0,410.0153,410.0348,409.8593,409.9081,8616.0
2023-01-13 13:00:00,420.42,420.42,419.58,419.58,7681.0,409.9081,409.9081,409.0891,409.0891,7681.0
2023-01-13 13:05:00,419.38,419.38,419.0,419.18,900.0,408.8941,408.8941,408.5236,408.6991,900.0
2023-01-13 13:10:00,419.3,419.41,418.98,418.98,8942.0,408.8161,408.9233,408.5041,408.5041,8942.0
2023-01-13 13:15:00,418.61,418.9,418.38,418.77,1800.0,408.1433,408.4261,407.9191,408.2993,1800.0
2023-01-13 13:20:00,418.66,418.78,418.23,418.38,3800.0,408.1921,408.3091,407.7728,407.9191,3800.0
2023-01-13 13:25:00,418.23,418.33,417.85,418.05,4609.0,407.7728,407.8703,407.4023,407.5973,4609.0
2023-01-13 13:30:00,418.14,418.28,418.0,418.23,2100.0,407.6851,407.8216,407.5486,407.7728,2100.0
2023-01-13 13:35:00,418.23,418.42,417.88,418.42,3812.0,407.7728,407.9581,407.4316,407.9581,3812.0
2023-01-13 13:40:00,418.58,419.42,418.58,419.05,2510.0,408.1141,408.9331,408.1141,408.5723,2510.0
2023-01-13 13:45:00,418.88,418.99,418.39,418.99,2183.0,408.4066,408.5138,407.9288,408.5138,2183.0
2023-01-13 13:50:00,418.89,419.04,418.65,418.8,1999.0,408.4163,408.5626,408.1823,408.3286,1999.0
2023-01-13 13:55:00,418.8,418.89,418.68,418.89,1105.0,408.3286,408.4163,408.2116,408.4163,1105.0
2023-01-13 14:00:00,418.89,418.98,418.0,418.0,13080.0,408.4163,408.5041,407.5486,407.5486,13080.0
2023-01-13 14:05:00,418.26,418.26,417.55,417.62,3211.0,407.8021,407.8021,407.1098,407.1781,3211.0
2023-01-13 14:10:00,417.66,417.7,417.4,417.43,11013.0,407.2171,407.2561,406.9636,406.9928,11013.0
2023-01-13 14:15:00,417.43,418.28,417.43,417.95,6317.0,406.9928,407.8216,406.9928,407.4998,6317.0
2023-01-13 14:20:00,418.07,418.25,417.72,418.25,1461.0,407.6168,407.7923,407.2756,407.7923,1461.0
2023-01-13 14:25:00,418.41,418.47,418.14,418.15,1900.0,407.9483,408.0068,407.6851,407.6948,1900.0
2023-01-13 14:30:00,418.24,418.64,418.0,418.25,2600.0,407.7826,408.1726,407.5486,407.7923,2600.0
2023-01-13 14:35:00,418.46,418.51,418.18,418.48,2212.0,407.9971,408.0458,407.7241,408.0166,2212.0
2023-01-13 14:40:00,418.35,418.35,417.77,418.02,2040.0,407.8898,407.8898,407.3243,407.5681,2040.0
2023-01-13 14:45:00,417.91,417.92,417.46,417.6,3600.0,407.4608,407.4706,407.0221,407.1586,3600.0
2023-01-13 14:50:00,417.6,417.72,417.37,417.39,3100.0,407.1586,407.2756,406.9343,406.9538,3100.0
2023-01-13 14:55:00,417.21,417.57,417.19,417.38,1776.0,406.7783,407.1293,406.7588,406.9441,1776.0
2023-01-13 15:00:00,417.67,418.0,417.5,417.92,4096.0,407.2268,407.5486,407.0611,407.4706,4096.0
2023-01-13 15:05:00,417.85,418.13,417.79,417.91,3519.0,407.4023,407.6753,407.3438,407.4608,3519.0
2023-01-13 15:10:00,417.98,418.13,417.53,417.81,3732.0,407.5291,407.6753,407.0903,407.3633,3732.0
2023-01-13 15:15:00,418.01,418.51,417.89,418.41,7197.0,407.5583,408.0458,407.4413,407.9483,7197.0
2023-01-13 15:20:00,418.43,419.04,418.42,418.89,5180.0,407.9678,408.5626,407.9581,408.4163,5180.0
2023-01-13 15:25:00,418.9,419.51,418.81,419.27,9258.0,408.4261,409.0208,408.3383,408.7868,9258.0
2023-01-13 15:30:00,419.29,419.51,418.96,419.41,5512.0,408.8063,409.0208,408.4846,408.9233,5512.0
2023-01-13 15:35:00,419.58,420.41,419.46,420.41,4100.0,409.0891,409.8983,408.9721,409.8983,4100.0
2023-01-13 15:40:00,420.44,420.44,419.94,420.28,3792.0,409.9276,409.9276,409.4401,409.7716,3792.0
2023-01-13 15:45:00,420.43,420.48,419.93,420.2,9258.0,409.9178,409.9666,409.4303,409.6936,9258.0
2023-01-13 15:50:00,420.36,420.61,419.65,420.19,43626.0,409.8496,410.0933,409.1573,409.6838,43626.0
2023-01-13 15:55:00,420.19,421.15,419.49,419.72,58816.0,409.6838,410.6198,409.0013,409.2256,58816.0
2023-01-17 09:30:00,417.73,417.73,414.7,416.03,26942.0,407.2853,407.2853,404.3311,405.6278,26942.0
2023-01-17 09:35:00,417.26,418.88,417.05,418.88,3259.0,406.8271,408.4066,406.6223,408.4066,3259.0
2023-01-17 09:40:00,419.62,420.53,419.42,419.6,4447.0,409.1281,410.0153,408.9331,409.1086,4447.0
2023-01-17 09:45:00,419.29,419.29,417.38,417.38,6573.0,408.8063,408.8063,406.9441,406.9441,6573.0
2023-01-17 09:50:00,417.55,418.36,416.95,417.83,5285.0,407.1098,407.8996,406.5248,407.3828,5285.0
2023-01-17 09:55:00,417.82,417.82,416.93,417.28,2263.0,407.3731,407.3731,406.5053,406.8466,2263.0
2023-01-17 10:00:00,417.39,418.9,417.33,418.18,7479.0,406.9538,408.4261,406.8953,407.7241,7479.0
2023-01-17 10:05:00,417.91,417.91,416.6,416.76,4761.0,407.4608,407.4608,406.1836,406.3396,4761.0
2023-01-17 10:10:00,416.96,418.15,416.27,416.44,16725.0,406.5346,407.6948,405.8618,406.0276,16725.0
2023-01-17 10:15:00,416.2,416.67,415.34,416.11,30320.0,405.7936,406.2518,404.9551,405.7058,30320.0
2023-01-17 10:20:00,416.56,417.09,416.28,416.54,3211.0,406.1446,406.6613,405.8716,406.1251,3211.0
2023-01-17 10:25:00,416.28,416.6,415.0,415.0,3710.0,405.8716,406.1836,404.6236,404.6236,3710.0
2023-01-17 10:30:00,415.36,416.33,414.54,416.15,3500.0,404.9746,405.9203,404.1751,405.7448,3500.0
2023-01-17 10:35:00,416.13,416.21,415.15,415.18,6061.0,405.7253,405.8033,404.7698,404.7991,6061.0
2023-01-17 10:40:00,414.71,415.29,414.0,414.4,3490.0,404.3408,404.9063,403.6486,404.0386,3490.0
2023-01-17 10:45:00,414.38,415.38,414.38,415.38,2072.0,404.0191,404.9941,404.0191,404.9941,2072.0
2023-01-17 10:50:00,414.35,415.12,414.3,415.12,1905.0,403.9898,404.7406,403.9411,404.7406,1905.0
2023-01-17 10:55:00,415.3,415.85,414.59,415.56,2553.0,404.9161,405.4523,404.2238,405.1696,2553.0
2023-01-17 11:00:00,415.59,416.58,415.34,416.21,1200.0,405.1988,406.1641,404.9551,405.8033,1200.0
2023-01-17 11:05:00,416.31,416.49,415.14,415.23,2832.0,405.9008,406.0763,404.7601,404.8478,2832.0
2023-01-17 11:10:00,415.11,415.11,414.09,414.6,12487.0,404.7308,404.7308,403.7363,404.2336,12487.0
2023-01-17 11:15:00,415.01,415.08,414.32,414.34,10557.0,404.6333,404.7016,403.9606,403.9801,10557.0
2023-01-17 11:20:00,414.42,414.42,413.69,413.95,6391.0,404.0581,404.0581,403.3463,403.5998,6391.0
2023-01-17 11:25:00,413.69,415.73,413.69,415.49,4795.0,403.3463,405.3353,403.3463,405.1013,4795.0
2023-01-17 11:30:00,415.46,416.55,415.46,415.79,4401.0,405.0721,406.1348,405.0721,405.3938,4401.0
2023-01-17 11:35:00,415.91,416.01,415.15,415.6,2820.0,405.5108,405.6083,404.7698,405.2086,2820.0
2023-01-17 11:40:00,415.6,415.99,415.38,415.99,1824.0,405.2086,405.5888,404.9941,405.5888,1824.0
2023-01-17 11:45:00,416.2,417.34,416.2,416.86,2000.0,405.7936,406.9051,405.7936,406.4371,2000.0
2023-01-17 11:50:00,416.4,416.73,416.25,416.25,376.0,405.9886,406.3103,405.8423,405.8423,376.0
2023-01-17 11:55:00,415.98,416.94,415.97,416.91,1621.0,405.5791,406.5151,405.5693,406.4858,1621.0
2023-01-17 12:00:00,417.0,417.43,416.96,417.39,600.0,406.5736,406.9928,406.5346,406.9538,600.0
2023-01-17 12:05:00,417.42,417.42,416.74,416.74,1881.0,406.9831,406.9831,406.3201,406.3201,1881.0
2023-01-17 12:10:00,416.85,417.13,416.6,416.6,1933.0,406.4273,406.7003,406.1836,406.1836,1933.0
2023-01-17 12:15:00,416.6,416.87,415.99,416.17,6377.0,406.1836,406.4468,405.5888,405.7643,6377.0
2023-01-17 12:20:00,416.19,416.19,415.04,415.16,1762.0,405.7838,405.7838,404.6626,404.7796,1762.0
2023-01-17 12:25:00,415.0,415.68,414.51,415.49,4800.0,404.6236,405.2866,404.1458,405.1013,4800.0
2023-01-17 12:30:00,415.58,415.93,415.52,415.52,1354.0,405.1891,405.5303,405.1306,405.1306,1354.0
2023-01-17 12:35:00,415.51,415.68,415.51,415.68,433.0,405.1208,405.2866,405.1208,405.2866,433.0
2023-01-17 12:40:00,415.67,415.73,415.39,415.65,2202.0,405.2768,405.3353,405.0038,405.2573,2202.0
2023-01-17 12:45:00,415.52,415.9,415.5,415.5,1800.0,405.1306,405.5011,405.1111,405.1111,1800.0
2023-01-17 12:50:00,415.4,416.39,415.4,416.3,1300.0,405.0136,405.9788,405.0136,405.8911,1300.0
2023-01-17 12:55:00,416.21,416.36,415.61,415.62,1400.0,405.8033,405.9496,405.2183,405.2281,1400.0
2023-01-17 13:00:00,415.91,416.0,415.54,416.0,1281.0,405.5108,405.5986,405.1501,405.5986,1281.0
2023-01-17 13:05:00,415.92,416.05,415.61,415.66,2132.0,405.5206,405.6473,405.2183,405.2671,2132.0
2023-01-17 13:10:00,415.75,415.75,415.09,415.29,1600.0,405.3548,405.3548,404.7113,404.9063,1600.0
2023-01-17 13:15:00,415.44,415.85,415.44,415.85,600.0,405.0526,405.4523,405.0526,405.4523,600.0
2023-01-17 13:20:00,415.82,415.88,415.59,415.59,1100.0,405.4231,405.4816,405.1988,405.1988,1100.0
2023-01-17 13:25:00,415.6,416.36,415.6,416.1,3351.0,405.2086,405.9496,405.2086,405.6961,3351.0
2023-01-17 13:30:00,415.99,416.1,415.76,416.04,2000.0,405.5888,405.6961,405.3646,405.6376,2000.0
2023-01-17 13:35:00,416.19,416.59,416.19,416.48,4007.0,405.7838,406.1738,405.7838,406.0666,4007.0
2023-01-17 13:40:00,416.48,416.56,416.27,416.33,1734.0,406.0666,406.1446,405.8618,405.9203,1734.0
2023-01-17 13:45:00,416.02,416.1,415.69,416.02,4580.0,405.6181,405.6961,405.2963,405.6181,4580.0
2023-01-17 13:50:00,416.04,416.11,415.76,415.76,2435.0,405.6376,405.7058,405.3646,405.3646,2435.0
2023-01-17 13:55:00,415.74,416.0,415.5,415.97,2153.0,405.3451,405.5986,405.1111,405.5693,2153.0
2023-01-17 14:00:00,415.94,416.18,415.78,416.18,1400.0,405.5401,405.7741,405.3841,405.7741,1400.0
2023-01-17 14:05:00,416.45,416.45,416.11,416.32,1564.0,406.0373,406.0373,405.7058,405.9106,1564.0
2023-01-17 14:10:00,416.28,416.28,414.98,415.52,2966.0,405.8716,405.8716,404.6041,405.1306,2966.0
2023-01-17 14:15:00,415.15,415.15,414.67,414.8,3503.0,404.7698,404.7698,404.3018,404.4286,3503.0
2023-01-17 14:20:00,414.6,414.71,414.33,414.6,3522.0,404.2336,404.3408,403.9703,404.2336,3522.0
2023-01-17 14:25:00,414.78,414.98,414.62,414.62,2386.0,404.4091,404.6041,404.2531,404.2531,2386.0
2023-01-17 14:30:00,414.78,415.36,414.78,415.36,1510.0,404.4091,404.9746,404.4091,404.9746,1510.0
2023-01-17 14:35:00,415.62,416.04,415.57,416.04,2500.0,405.2281,405.6376,405.1793,405.6376,2500.0
2023-01-17 14:40:00,416.14,416.14,415.66,415.91,3324.0,405.7351,405.7351,405.2671,405.5108,3324.0
2023-01-17 14:45:00,415.91,415.95,415.41,415.43,3200.0,405.5108,405.5498,405.0233,405.0428,3200.0
2023-01-17 14:50:00,415.67,416.04,415.66,416.04,7991.0,405.2768,405.6376,405.2671,405.6376,7991.0
2023-01-17 14:55:00,416.24,416.24,415.54,415.54,5681.0,405.8326,405.8326,405.1501,405.1501,5681.0
2023-01-17 15:00:00,415.65,416.75,415.57,416.39,6826.0,405.2573,406.3298,405.1793,405.9788,6826.0
2023-01-17 15:05:00,416.31,416.74,416.24,416.71,3962.0,405.9008,406.3201,405.8326,406.2908,3962.0
2023-01-17 15:10:00,416.83,417.46,416.43,417.27,8261.0,406.4078,407.0221,406.0178,406.8368,8261.0
2023-01-17 15:15:00,417.37,417.37,416.5,416.5,17667.0,406.9343,406.9343,406.0861,406.0861,17667.0
2023-01-17 15:20:00,416.32,417.19,415.62,416.66,9966.0,405.9106,406.7588,405.2281,406.2421,9966.0
2023-01-17 15:25:00,416.8,417.35,416.38,416.4,4915.0,406.3786,406.9148,405.9691,405.9886,4915.0
2023-01-17 15:30:00,416.46,416.89,416.46,416.64,5055.0,406.0471,406.4663,406.0471,406.2226,5055.0
2023-01-17 15:35:00,416.69,417.02,416.61,416.86,9439.0,406.2713,406.5931,406.1933,406.4371,9439.0
2023-01-17 15:40:00,416.84,417.11,416.59,416.89,12278.0,406.4176,406.6808,406.1738,406.4663,12278.0
2023-01-17 15:45:00,416.89,416.89,415.7,415.92,22341.0,406.4663,406.4663,405.3061,405.5206,22341.0
2023-01-17 15:50:00,416.03,416.27,415.14,415.76,22765.0,405.6278,405.8618,404.7601,405.3646,22765.0
2023-01-17 15:55:00,415.75,416.25,415.4,416.04,54519.0,405.3548,405.8423,405.0136,405.6376,54519.0
2023-01-18 09:30:00,422.21,426.01,420.89,425.81,25053.0,411.6533,415.3583,410.3663,415.1633,25053.0
2023-01-18 09:35:00,425.81,427.36,424.88,425.9,21597.0,415.1633,416.6745,414.2565,415.251,21597.0
2023-01-18 09:40:00,425.93,427.57,425.92,426.65,8100.0,415.2803,416.8793,415.2705,415.9823,8100.0
2023-01-18 09:45:00,426.33,427.72,426.05,426.29,3132.0,415.6703,417.0255,415.3973,415.6313,3132.0
2023-01-18 09:50:00,426.31,427.79,426.13,426.94,6790.0,415.6508,417.0938,415.4753,416.265,6790.0
2023-01-18 09:55:00,427.26,427.58,425.93,426.82,5300.0,416.577,416.889,415.2803,416.148,5300.0
2023-01-18 10:00:00,427.06,427.99,427.06,427.16,6606.0,416.382,417.2888,416.382,416.4795,6606.0
2023-01-18 10:05:00,427.35,427.89,426.95,426.95,18542.0,416.6648,417.1913,416.2748,416.2748,18542.0
2023-01-18 10:10:00,427.21,427.33,426.12,427.0,11331.0,416.5283,416.6453,415.4655,416.3235,11331.0
2023-01-18 10:15:00,426.81,427.06,425.13,425.98,5184.0,416.1383,416.382,414.5003,415.329,5184.0
2023-01-18 10:20:00,426.18,427.1,426.18,426.65,4669.0,415.524,416.421,415.524,415.9823,4669.0
2023-01-18 10:25:00,426.76,428.28,426.76,427.66,10194.0,416.0895,417.5715,416.0895,416.967,10194.0
2023-01-18 10:30:00,427.77,428.1,426.46,426.46,6737.0,417.0743,417.396,415.797,415.797,6737.0
2023-01-18 10:35:00,426.75,427.09,425.95,425.95,18292.0,416.0798,416.4113,415.2998,415.2998,18292.0
2023-01-18 10:40:00,426.2,426.46,425.4,425.89,7917.0,415.5435,415.797,414.7635,415.2413,7917.0
2023-01-18 10:45:00,425.95,426.64,425.51,425.73,4149.0,415.2998,415.9725,414.8708,415.0853,4149.0
2023-01-18 10:50:00,425.54,425.54,424.41,424.97,5894.0,414.9,414.9,413.7983,414.3443,5894.0
2023-01-18 10:55:00,424.73,425.27,424.08,424.96,5142.0,414.1103,414.6368,413.4765,414.3345,5142.0
2023-01-18 11:00:00,424.46,424.9,424.12,424.22,8415.0,413.847,414.276,413.5155,413.613,8415.0
2023-01-18 11:05:00,423.79,423.82,422.05,422.43,5000.0,413.1938,413.223,411.4973,411.8678,5000.0
2023-01-18 11:10:00,422.26,422.26,421.6,421.88,7115.0,411.702,411.702,411.0585,411.3315,7115.0
2023-01-18 11:15:00,421.89,421.89,421.01,421.06,9535.0,411.3413,411.3413,410.4833,410.5321,9535.0
2023-01-18 11:20:00,420.78,420.79,418.68,419.1,17984.0,410.2591,410.2688,408.2116,408.6211,17984.0
2023-01-18 11:25:00,419.23,419.96,418.68,419.24,21826.0,408.7478,409.4596,408.2116,408.7576,21826.0
2023-01-18 11:30:00,419.2,419.2,417.43,417.62,25697.0,408.7186,408.7186,406.9928,407.1781,25697.0
2023-01-18 11:35:00,417.76,418.0,416.89,417.18,15513.0,407.3146,407.5486,406.4663,406.7491,15513.0
2023-01-18 11:40:00,417.1,417.34,416.0,416.0,8500.0,406.6711,406.9051,405.5986,405.5986,8500.0
2023-01-18 11:45:00,416.0,417.52,415.63,417.2,20263.0,405.5986,407.0806,405.2378,406.7686,20263.0
2023-01-18 11:50:00,416.99,417.05,415.93,415.93,3989.0,406.5638,406.6223,405.5303,405.5303,3989.0
2023-01-18 11:55:00,416.23,417.7,416.08,417.39,13573.0,405.8228,407.2561,405.6766,406.9538,13573.0
2023-01-18 12:00:00,417.87,417.87,416.83,416.85,3300.0,407.4218,407.4218,406.4078,406.4273,3300.0
2023-01-18 12:05:00,416.97,418.24,416.84,418.24,5473.0,406.5443,407.7826,406.4176,407.7826,5473.0
2023-01-18 12:10:00,418.05,418.54,417.81,418.37,3900.0,407.5973,408.0751,407.3633,407.9093,3900.0
2023-01-18 12:15:00,417.8,418.29,417.57,417.57,3125.0,407.3536,407.8313,407.1293,407.1293,3125.0
2023-01-18 12:20:00,417.48,417.65,417.17,417.3,1586.0,407.0416,407.2073,406.7393,406.8661,1586.0
2023-01-18 12:25:00,417.3,417.39,416.85,417.3,3281.0,406.8661,406.9538,406.4273,406.8661,3281.0
2023-01-18 12:30:00,417.01,417.01,416.6,416.61,2091.0,406.5833,406.5833,406.1836,406.1933,2091.0
2023-01-18 12:35:00,416.87,417.4,416.63,417.3,1529.0,406.4468,406.9636,406.2128,406.8661,1529.0
2023-01-18 12:40:00,417.19,417.32,417.12,417.12,1000.0,406.7588,406.8856,406.6906,406.6906,1000.0
2023-01-18 12:45:00,417.24,417.73,417.04,417.73,2913.0,406.8076,407.2853,406.6126,407.2853,2913.0
2023-01-18 12:50:00,418.05,418.05,417.52,417.52,1984.0,407.5973,407.5973,407.0806,407.0806,1984.0
2023-01-18 12:55:00,417.28,418.16,416.93,418.16,1775.0,406.8466,407.7046,406.5053,407.7046,1775.0
2023-01-18 13:00:00,418.08,418.54,417.59,417.59,2718.0,407.6266,408.0751,407.1488,407.1488,2718.0
2023-01-18 13:05:00,417.36,417.79,416.82,417.14,1967.0,406.9246,407.3438,406.3981,406.7101,1967.0
2023-01-18 13:10:00,416.59,417.48,416.59,417.31,1600.0,406.1738,407.0416,406.1738,406.8758,1600.0
2023-01-18 13:15:00,417.3,417.73,417.15,417.57,1000.0,406.8661,407.2853,406.7198,407.1293,1000.0
2023-01-18 13:20:00,417.59,418.42,417.59,418.42,1326.0,407.1488,407.9581,407.1488,407.9581,1326.0
2023-01-18 13:25:00,418.26,418.83,418.22,418.83,5999.0,407.8021,408.3578,407.7631,408.3578,5999.0
2023-01-18 13:30:00,418.56,418.56,416.76,416.76,7296.0,408.0946,408.0946,406.3396,406.3396,7296.0
2023-01-18 13:35:00,416.96,417.78,416.68,417.69,2515.0,406.5346,407.3341,406.2616,407.2463,2515.0
2023-01-18 13:40:00,417.96,418.13,417.56,418.13,4611.0,407.5096,407.6753,407.1196,407.6753,4611.0
2023-01-18 13:45:00,418.05,418.82,417.9,418.01,2022.0,407.5973,408.3481,407.4511,407.5583,2022.0
2023-01-18 13:50:00,418.18,419.25,418.18,418.88,1000.0,407.7241,408.7673,407.7241,408.4066,1000.0
2023-01-18 13:55:00,418.93,419.16,418.75,419.04,3096.0,408.4553,408.6796,408.2798,408.5626,3096.0
2023-01-18 14:00:00,419.29,419.34,418.51,419.18,3694.0,408.8063,408.8551,408.0458,408.6991,3694.0
2023-01-18 14:05:00,418.92,419.03,418.1,418.59,5088.0,408.4456,408.5528,407.6461,408.1238,5088.0
2023-01-18 14:10:00,418.46,419.0,418.45,418.55,2431.0,407.9971,408.5236,407.9873,408.0848,2431.0
2023-01-18 14:15:00,418.67,418.68,417.95,417.95,3165.0,408.2018,408.2116,407.4998,407.4998,3165.0
2023-01-18 14:20:00,418.17,419.3,418.1,419.05,6029.0,407.7143,408.8161,407.6461,408.5723,6029.0
2023-01-18 14:25:00,418.89,419.58,418.79,419.57,1780.0,408.4163,409.0891,408.3188,409.0793,1780.0
2023-01-18 14:30:00,419.64,419.64,419.12,419.37,5194.0,409.1476,409.1476,408.6406,408.8843,5194.0
2023-01-18 14:35:00,419.37,419.61,419.0,419.21,3963.0,408.8843,409.1183,408.5236,408.7283,3963.0
2023-01-18 14:40:00,419.19,419.6,419.0,419.6,1646.0,408.7088,409.1086,408.5236,409.1086,1646.0
2023-01-18 14:45:00,419.68,419.68,418.61,418.61,3400.0,409.1866,409.1866,408.1433,408.1433,3400.0
2023-01-18 14:50:00,418.33,418.34,417.9,418.23,2067.0,407.8703,407.8801,407.4511,407.7728,2067.0
2023-01-18 14:55:00,417.84,418.0,417.31,417.45,5445.0,407.3926,407.5486,406.8758,407.0123,5445.0
2023-01-18 15:00:00,417.46,417.46,416.13,416.49,10759.0,407.0221,407.0221,405.7253,406.0763,10759.0
2023-01-18 15:05:00,416.45,417.67,415.99,417.29,5871.0,406.0373,407.2268,405.5888,406.8563,5871.0
2023-01-18 15:10:00,417.42,418.06,416.6,416.6,3218.0,406.9831,407.6071,406.1836,406.1836,3218.0
2023-01-18 15:15:00,416.71,417.21,416.39,416.68,7625.0,406.2908,406.7783,405.9788,406.2616,7625.0
2023-01-18 15:20:00,416.75,417.56,416.44,417.45,6565.0,406.3298,407.1196,406.0276,407.0123,6565.0
2023-01-18 15:25:00,417.23,417.61,417.01,417.27,4580.0,406.7978,407.1683,406.5833,406.8368,4580.0
2023-01-18 15:30:00,417.14,417.14,416.0,416.16,7253.0,406.7101,406.7101,405.5986,405.7546,7253.0
2023-01-18 15:35:00,416.24,417.0,416.24,416.52,3600.0,405.8326,406.5736,405.8326,406.1056,3600.0
2023-01-18 15:40:00,416.58,416.58,415.98,416.28,7203.0,406.1641,406.1641,405.5791,405.8716,7203.0
2023-01-18 15:45:00,416.37,416.64,415.71,416.25,8703.0,405.9593,406.2226,405.3158,405.8423,8703.0
2023-01-18 15:50:00,416.07,416.65,415.57,415.82,19013.0,405.6668,406.2323,405.1793,405.4231,19013.0
2023-01-18 15:55:00,415.67,415.83,414.77,414.9,46331.0,405.2768,405.4328,404.3993,404.5261,46331.0
2023-01-19 09:30:00,410.92,414.81,410.36,412.97,13066.0,400.6456,404.4383,400.0996,402.6443,13066.0
2023-01-19 09:35:00,413.18,414.66,412.49,414.3,12814.0,402.8491,404.2921,402.1763,403.9411,12814.0
2023-01-19 09:40:00,414.17,414.17,411.03,411.22,9977.0,403.8143,403.8143,400.7528,400.9381,9977.0
2023-01-19 09:45:00,411.42,411.59,407.37,407.38,12598.0,401.1331,401.2988,397.1843,397.1941,12598.0
2023-01-19 09:50:00,407.38,407.88,406.99,407.5,5573.0,397.1941,397.6816,396.8138,397.3111,5573.0
2023-01-19 09:55:00,407.65,410.89,407.65,409.9,10961.0,397.4573,400.6163,397.4573,399.6511,10961.0
2023-01-19 10:00:00,409.37,409.56,407.79,408.05,6760.0,399.1343,399.3196,397.5938,397.8473,6760.0
2023-01-19 10:05:00,408.23,409.14,407.99,409.06,6514.0,398.0228,398.9101,397.7888,398.8321,6514.0
2023-01-19 10:10:00,408.54,408.57,406.0,406.24,8410.0,398.3251,398.3543,395.8486,396.0826,8410.0
2023-01-19 10:15:00,405.97,408.94,405.82,408.64,12049.0,395.8194,398.7151,395.6731,398.4226,12049.0
2023-01-19 10:20:00,408.85,408.85,406.93,407.17,4105.0,398.6273,398.6273,396.7553,396.9893,4105.0
2023-01-19 10:25:00,406.86,407.93,406.05,406.54,8908.0,396.6871,397.7303,395.8974,396.3751,8908.0
2023-01-19 10:30:00,406.36,407.68,406.17,406.92,15498.0,396.1996,397.4866,396.0144,396.7456,15498.0
2023-01-19 10:35:00,406.64,407.71,406.44,407.29,2902.0,396.4726,397.5158,396.2776,397.1063,2902.0
2023-01-19 10:40:00,407.61,407.66,406.25,406.38,8412.0,397.4183,397.4671,396.0924,396.2191,8412.0
2023-01-19 10:45:00,406.31,406.31,404.92,405.76,15721.0,396.1509,396.1509,394.7956,395.6146,15721.0
2023-01-19 10:50:00,405.55,405.66,404.01,404.01,4506.0,395.4099,395.5171,393.9084,393.9084,4506.0
2023-01-19 10:55:00,404.08,404.08,402.75,403.62,16949.0,393.9766,393.9766,392.6799,393.5281,16949.0
2023-01-19 11:00:00,403.98,404.37,403.23,403.59,9163.0,393.8791,394.2594,393.1479,393.4989,9163.0
2023-01-19 11:05:00,403.79,404.5,403.63,404.5,5478.0,393.6939,394.3861,393.5379,394.3861,5478.0
2023-01-19 11:10:00,404.91,405.82,404.61,404.61,6119.0,394.7859,395.6731,394.4934,394.4934,6119.0
2023-01-19 11:15:00,405.02,405.02,403.68,403.77,6601.0,394.8931,394.8931,393.5866,393.6744,6601.0
2023-01-19 11:20:00,404.2,404.91,404.07,404.49,5050.0,394.0936,394.7859,393.9669,394.3764,5050.0
2023-01-19 11:25:00,404.65,404.87,404.02,404.87,12413.0,394.5324,394.7469,393.9181,394.7469,12413.0
2023-01-19 11:30:00,404.48,404.92,402.67,402.91,22684.0,394.3666,394.7956,392.6019,392.8359,22684.0
2023-01-19 11:35:00,403.38,403.38,402.67,402.89,9132.0,393.2941,393.2941,392.6019,392.8164,9132.0
2023-01-19 11:40:00,402.94,403.16,401.95,402.16,14686.0,392.8651,393.0796,391.8999,392.1046,14686.0
2023-01-19 11:45:00,402.18,402.82,402.17,402.82,7257.0,392.1241,392.7481,392.1144,392.7481,7257.0
2023-01-19 11:50:00,402.78,402.83,402.3,402.77,8996.0,392.7091,392.7579,392.2411,392.6994,8996.0
2023-01-19 11:55:00,402.67,403.07,402.37,403.03,7419.0,392.6019,392.9919,392.3094,392.9529,7419.0
2023-01-19 12:00:00,403.39,404.65,403.39,404.19,10552.0,393.3039,394.5324,393.3039,394.0839,10552.0
2023-01-19 12:05:00,404.09,404.71,403.47,403.47,6075.0,393.9864,394.5909,393.3819,393.3819,6075.0
2023-01-19 12:10:00,403.45,404.44,403.3,404.31,6764.0,393.3624,394.3276,393.2161,394.2009,6764.0
2023-01-19 12:15:00,404.33,404.93,404.08,404.08,4915.0,394.2204,394.8054,393.9766,393.9766,4915.0
2023-01-19 12:20:00,404.15,404.15,402.51,402.65,4814.0,394.0449,394.0449,392.4459,392.5824,4814.0
2023-01-19 12:25:00,402.5,403.03,402.32,402.92,3354.0,392.4361,392.9529,392.2606,392.8456,3354.0
2023-01-19 12:30:00,402.79,402.88,402.49,402.55,7406.0,392.7189,392.8066,392.4264,392.4849,7406.0
2023-01-19 12:35:00,402.52,403.29,402.4,403.29,9248.0,392.4556,393.2064,392.3386,393.2064,9248.0
2023-01-19 12:40:00,403.14,403.44,402.83,403.11,3279.0,393.0601,393.3526,392.7579,393.0309,3279.0
2023-01-19 12:45:00,403.19,403.27,402.91,403.09,5026.0,393.1089,393.1869,392.8359,393.0114,5026.0
2023-01-19 12:50:00,403.18,403.35,402.26,402.26,5560.0,393.0991,393.2649,392.2021,392.2021,5560.0
2023-01-19 12:55:00,402.26,402.83,402.26,402.83,1910.0,392.2021,392.7579,392.2021,392.7579,1910.0
2023-01-19 13:00:00,403.31,404.21,403.17,403.63,4080.0,393.2259,394.1034,393.0894,393.5379,4080.0
2023-01-19 13:05:00,403.62,403.62,402.86,403.16,7547.0,393.5281,393.5281,392.7871,393.0796,7547.0
2023-01-19 13:10:00,403.11,403.24,402.16,402.98,3600.0,393.0309,393.1576,392.1046,392.9041,3600.0
2023-01-19 13:15:00,402.93,403.59,402.24,403.45,1000.0,392.8554,393.4989,392.1826,393.3624,1000.0
2023-01-19 13:20:00,403.49,404.15,403.23,403.31,3836.0,393.4014,394.0449,393.1479,393.2259,3836.0
2023-01-19 13:25:00,403.12,403.99,402.79,403.99,6221.0,393.0406,393.8889,392.7189,393.8889,6221.0
2023-01-19 13:30:00,404.2,404.83,404.2,404.26,9041.0,394.0936,394.7079,394.0936,394.1521,9041.0
2023-01-19 13:35:00,404.42,405.47,404.36,405.47,5588.0,394.3081,395.3319,394.2496,395.3319,5588.0
2023-01-19 13:40:00,405.5,406.15,404.78,404.89,4338.0,395.3611,395.9949,394.6591,394.7664,4338.0
2023-01-19 13:45:00,404.82,404.99,404.63,404.7,4618.0,394.6981,394.8639,394.5129,394.5811,4618.0
2023-01-19 13:50:00,404.53,404.64,403.85,404.38,4209.0,394.4154,394.5226,393.7524,394.2691,4209.0
2023-01-19 13:55:00,404.01,404.86,404.01,404.86,3756.0,393.9084,394.7371,393.9084,394.7371,3756.0
2023-01-19 14:00:00,405.08,405.1,404.33,404.85,2956.0,394.9516,394.9711,394.2204,394.7274,2956.0
2023-01-19 14:05:00,404.5,404.5,403.95,404.22,3154.0,394.3861,394.3861,393.8499,394.1131,3154.0
2023-01-19 14:10:00,404.48,404.84,404.1,404.84,1400.0,394.3666,394.7176,393.9961,394.7176,1400.0
2023-01-19 14:15:00,404.87,405.22,404.44,404.45,2645.0,394.7469,395.0881,394.3276,394.3374,2645.0
2023-01-19 14:20:00,404.46,405.74,404.36,405.71,5815.0,394.3471,395.5951,394.2496,395.5659,5815.0
2023-01-19 14:25:00,405.94,406.4,405.41,406.4,1500.0,395.7901,396.2386,395.2734,396.2386,1500.0
2023-01-19 14:30:00,406.36,406.99,406.06,406.99,1790.0,396.1996,396.8138,395.9071,396.8138,1790.0
2023-01-19 14:35:00,407.27,407.93,407.2,407.48,3240.0,397.0868,397.7303,397.0186,397.2916,3240.0
2023-01-19 14:40:00,407.33,407.5,407.05,407.13,2350.0,397.1453,397.3111,396.8723,396.9503,2350.0
2023-01-19 14:45:00,407.25,407.26,406.5,406.71,5228.0,397.0673,397.0771,396.3361,396.5409,5228.0
2023-01-19 14:50:00,406.67,406.73,406.1,406.1,3522.0,396.5019,396.5604,395.9461,395.9461,3522.0
2023-01-19 14:55:00,406.0,406.69,406.0,406.16,4863.0,395.8486,396.5214,395.8486,396.0046,4863.0
2023-01-19 15:00:00,406.14,406.88,406.14,406.4,4258.0,395.9851,396.7066,395.9851,396.2386,4258.0
2023-01-19 15:05:00,406.19,406.19,405.58,405.63,6500.0,396.0339,396.0339,395.4391,395.4879,6500.0
2023-01-19 15:10:00,405.7,406.38,405.21,406.21,8411.0,395.5561,396.2191,395.0784,396.0534,8411.0
2023-01-19 15:15:00,406.35,406.72,405.84,406.16,4723.0,396.1899,396.5506,395.6926,396.0046,4723.0
2023-01-19 15:20:00,405.95,406.14,405.65,406.06,4779.0,395.7999,395.9851,395.5074,395.9071,4779.0
2023-01-19 15:25:00,406.06,406.49,405.85,406.35,5612.0,395.9071,396.3264,395.7024,396.1899,5612.0
2023-01-19 15:30:00,406.37,406.37,404.95,405.4,6471.0,396.2094,396.2094,394.8249,395.2636,6471.0
2023-01-19 15:35:00,405.18,405.59,404.78,404.78,6001.0,395.0491,395.4489,394.6591,394.6591,6001.0
2023-01-19 15:40:00,404.83,404.83,403.81,404.08,11648.0,394.7079,394.7079,393.7134,393.9766,11648.0
2023-01-19 15:45:00,403.87,404.33,403.65,404.12,6819.0,393.7719,394.2204,393.5574,394.0156,6819.0
2023-01-19 15:50:00,404.05,404.68,403.28,403.74,23763.0,393.9474,394.5616,393.1966,393.6451,23763.0
2023-01-19 15:55:00,403.62,403.62,401.84,402.01,68501.0,393.5281,393.5281,391.7926,391.9584,68501.0
2023-01-20 09:30:00,405.16,405.63,403.86,405.33,50263.0,395.0296,395.4879,393.7621,395.1954,50263.0
2023-01-20 09:35:00,404.5,404.75,403.96,404.4,2036.0,394.3861,394.6299,393.8596,394.2886,2036.0
2023-01-20 09:40:00,404.76,405.99,404.73,405.57,2763.0,394.6396,395.8389,394.6104,395.4294,2763.0
2023-01-20 09:45:00,405.13,405.75,404.16,404.36,3567.0,395.0004,395.6049,394.0546,394.2496,3567.0
2023-01-20 09:50:00,404.06,405.89,403.98,404.91,2800.0,393.9571,395.7414,393.8791,394.7859,2800.0
2023-01-20 09:55:00,404.44,405.02,404.07,404.35,1800.0,394.3276,394.8931,393.9669,394.2399,1800.0
2023-01-20 10:00:00,404.44,404.93,403.4,404.75,2357.0,394.3276,394.8054,393.3136,394.6299,2357.0
2023-01-20 10:05:00,404.31,405.92,404.31,405.64,2246.0,394.2009,395.7706,394.2009,395.4976,2246.0
2023-01-20 10:10:00,405.3,405.58,404.94,405.3,1900.0,395.1661,395.4391,394.8151,395.1661,1900.0
2023-01-20 10:15:00,405.45,405.49,404.06,404.31,3700.0,395.3124,395.3514,393.9571,394.2009,3700.0
2023-01-20 10:20:00,404.19,404.53,403.64,403.76,4715.0,394.0839,394.4154,393.5476,393.6646,4715.0
2023-01-20 10:25:00,403.37,404.33,402.65,404.33,2000.0,393.2844,394.2204,392.5824,394.2204,2000.0
2023-01-20 10:30:00,404.75,405.34,404.69,404.78,3368.0,394.6299,395.2051,394.5714,394.6591,3368.0
2023-01-20 10:35:00,405.06,405.25,404.64,404.85,2908.0,394.9321,395.1174,394.5226,394.7274,2908.0
2023-01-20 10:40:00,404.99,405.44,404.7,405.22,1600.0,394.8639,395.3026,394.5811,395.0881,1600.0
2023-01-20 10:45:00,405.42,405.74,404.77,404.97,3100.0,395.2831,395.5951,394.6494,394.8444,3100.0
2023-01-20 10:50:00,405.11,405.24,403.97,405.11,3900.0,394.9809,395.1076,393.8694,394.9809,3900.0
2023-01-20 10:55:00,405.25,405.49,404.42,404.43,4636.0,395.1174,395.3514,394.3081,394.3179,4636.0
2023-01-20 11:00:00,404.43,407.06,404.41,406.47,4933.0,394.3179,396.8821,394.2984,396.3069,4933.0
2023-01-20 11:05:00,406.48,406.95,406.29,406.68,2870.0,396.3166,396.7748,396.1314,396.5116,2870.0
2023-01-20 11:10:00,407.05,407.47,406.78,407.38,3071.0,396.8723,397.2818,396.6091,397.1941,3071.0
2023-01-20 11:15:00,407.49,407.7,407.05,407.33,2752.0,397.3013,397.5061,396.8723,397.1453,2752.0
2023-01-20 11:20:00,407.47,407.47,406.6,406.64,4237.0,397.2818,397.2818,396.4336,396.4726,4237.0
2023-01-20 11:25:00,406.61,407.64,406.15,407.64,2756.0,396.4434,397.4476,395.9949,397.4476,2756.0
2023-01-20 11:30:00,407.64,407.98,407.4,407.69,2700.0,397.4476,397.7791,397.2136,397.4963,2700.0
2023-01-20 11:35:00,407.8,407.8,407.38,407.51,1681.0,397.6036,397.6036,397.1941,397.3208,1681.0
2023-01-20 11:40:00,407.52,407.69,407.3,407.34,3333.0,397.3306,397.4963,397.1161,397.1551,3333.0
2023-01-20 11:45:00,407.55,408.86,407.54,408.85,3309.0,397.3598,398.6371,397.3501,398.6273,3309.0
2023-01-20 11:50:00,408.69,408.69,408.0,408.09,3821.0,398.4713,398.4713,397.7986,397.8863,3821.0
2023-01-20 11:55:00,407.99,408.3,407.59,407.86,1400.0,397.7888,398.0911,397.3988,397.6621,1400.0
2023-01-20 12:00:00,407.88,408.08,407.71,407.83,3762.0,397.6816,397.8766,397.5158,397.6328,3762.0
2023-01-20 12:05:00,408.0,408.12,407.44,407.57,3646.0,397.7986,397.9156,397.2526,397.3793,3646.0
2023-01-20 12:10:00,407.57,407.57,407.01,407.01,3100.0,397.3793,397.3793,396.8333,396.8333,3100.0
2023-01-20 12:15:00,407.21,408.0,407.14,408.0,1731.0,397.0283,397.7986,396.9601,397.7986,1731.0
2023-01-20 12:20:00,408.0,408.29,408.0,408.08,982.0,397.7986,398.0813,397.7986,397.8766,982.0
2023-01-20 12:25:00,408.6,408.89,408.39,408.4,1014.0,398.3836,398.6663,398.1788,398.1886,1014.0
2023-01-20 12:30:00,408.25,408.82,408.25,408.81,700.0,398.0423,398.5981,398.0423,398.5883,700.0
2023-01-20 12:35:00,408.67,409.21,408.49,409.21,3273.0,398.4518,398.9783,398.2763,398.9783,3273.0
2023-01-20 12:40:00,409.18,409.42,409.06,409.25,1102.0,398.9491,399.1831,398.8321,399.0173,1102.0
2023-01-20 12:45:00,409.15,409.22,408.89,408.91,1400.0,398.9198,398.9881,398.6663,398.6858,1400.0
2023-01-20 12:50:00,408.91,409.0,408.19,408.91,2838.0,398.6858,398.7736,397.9838,398.6858,2838.0
2023-01-20 12:55:00,408.62,408.62,408.01,408.01,1001.0,398.4031,398.4031,397.8083,397.8083,1001.0
2023-01-20 13:00:00,408.0,408.55,407.69,407.69,4940.0,397.7986,398.3348,397.4963,397.4963,4940.0
2023-01-20 13:05:00,407.66,407.71,407.15,407.71,1200.0,397.4671,397.5158,396.9698,397.5158,1200.0
2023-01-20 13:10:00,407.37,408.13,406.93,408.13,2217.0,397.1843,397.9253,396.7553,397.9253,2217.0
2023-01-20 13:15:00,408.07,408.07,406.86,406.86,1200.0,397.8668,397.8668,396.6871,396.6871,1200.0
2023-01-20 13:20:00,406.72,407.02,406.51,407.02,1600.0,396.5506,396.8431,396.3459,396.8431,1600.0
2023-01-20 13:25:00,407.01,407.42,406.91,407.42,1733.0,396.8333,397.2331,396.7358,397.2331,1733.0
2023-01-20 13:30:00,407.49,408.19,407.4,408.19,832.0,397.3013,397.9838,397.2136,397.9838,832.0
2023-01-20 13:35:00,408.3,409.57,408.27,409.22,2975.0,398.0911,399.3293,398.0618,398.9881,2975.0
2023-01-20 13:40:00,409.56,409.79,408.95,409.0,2175.0,399.3196,399.5438,398.7248,398.7736,2175.0
2023-01-20 13:45:00,409.04,409.43,408.49,409.42,4411.0,398.8126,399.1928,398.2763,399.1831,4411.0
2023-01-20 13:50:00,409.39,410.28,409.39,409.63,1100.0,399.1538,400.0216,399.1538,399.3878,1100.0
2023-01-20 13:55:00,409.74,410.33,409.7,410.33,726.0,399.4951,400.0703,399.4561,400.0703,726.0
2023-01-20 14:00:00,410.38,410.75,410.14,410.45,1350.0,400.1191,400.4798,399.8851,400.1873,1350.0
2023-01-20 14:05:00,410.42,410.76,410.23,410.65,900.0,400.1581,400.4896,399.9728,400.3823,900.0
2023-01-20 14:10:00,410.59,410.75,410.49,410.58,1307.0,400.3238,400.4798,400.2263,400.3141,1307.0
2023-01-20 14:15:00,410.58,410.59,410.4,410.4,401.0,400.3141,400.3238,400.1386,400.1386,401.0
2023-01-20 14:20:00,410.39,410.81,410.39,410.78,700.0,400.1288,400.5383,400.1288,400.5091,700.0
2023-01-20 14:25:00,410.6,410.86,410.51,410.86,800.0,400.3336,400.5871,400.2458,400.5871,800.0
2023-01-20 14:30:00,411.04,411.4,411.04,411.15,3238.0,400.7626,401.1136,400.7626,400.8698,3238.0
2023-01-20 14:35:00,411.21,411.44,410.99,411.1,1921.0,400.9283,401.1526,400.7138,400.8211,1921.0
2023-01-20 14:40:00,411.5,411.5,410.85,411.06,974.0,401.2111,401.2111,400.5773,400.7821,974.0
2023-01-20 14:45:00,410.91,411.07,410.66,410.67,1812.0,400.6358,400.7918,400.3921,400.4018,1812.0
2023-01-20 14:50:00,410.69,411.37,410.43,411.2,3200.0,400.4213,401.0843,400.1678,400.9186,3200.0
2023-01-20 14:55:00,411.07,411.52,411.07,411.44,620.0,400.7918,401.2306,400.7918,401.1526,620.0
2023-01-20 15:00:00,411.86,412.0,411.54,411.97,1200.0,401.5621,401.6986,401.2501,401.6693,1200.0
2023-01-20 15:05:00,412.04,412.49,411.65,412.47,1531.0,401.7376,402.1763,401.3573,402.1568,1531.0
2023-01-20 15:10:00,412.5,413.6,412.48,413.43,7578.0,402.1861,403.2586,402.1666,403.0928,7578.0
2023-01-20 15:15:00,413.34,413.5,413.19,413.29,1500.0,403.0051,403.1611,402.8588,402.9563,1500.0
2023-01-20 15:20:00,413.31,413.45,412.88,413.07,3008.0,402.9758,403.1123,402.5566,402.7418,3008.0
2023-01-20 15:25:00,413.59,414.03,413.28,413.66,4293.0,403.2488,403.6778,402.9466,403.3171,4293.0
2023-01-20 15:30:00,413.56,414.04,413.56,413.69,5950.0,403.2196,403.6876,403.2196,403.3463,5950.0
2023-01-20 15:35:00,413.69,413.7,413.11,413.45,5305.0,403.3463,403.3561,402.7808,403.1123,5305.0
2023-01-20 15:40:00,413.4,413.74,413.1,413.45,10576.0,403.0636,403.3951,402.7711,403.1123,10576.0
2023-01-20 15:45:00,413.35,413.35,412.52,412.86,6950.0,403.0148,403.0148,402.2056,402.5371,6950.0
2023-01-20 15:50:00,412.84,414.32,412.29,413.81,23977.0,402.5176,403.9606,401.9813,403.4633,23977.0
2023-01-20 15:55:00,413.99,414.8,412.91,413.86,69939.0,403.6388,404.4286,402.5858,403.5121,69939.0
2023-01-23 09:30:00,407.51,411.01,407.51,411.01,23097.0,397.3208,400.7333,397.3208,400.7333,23097.0
2023-01-23 09:35:00,410.13,413.41,410.0,413.41,12200.0,399.8753,403.0733,399.7486,403.0733,12200.0
2023-01-23 09:40:00,414.02,415.58,413.71,414.6,3007.0,403.6681,405.1891,403.3658,404.2336,3007.0
2023-01-23 09:45:00,414.77,417.22,414.76,416.97,5306.0,404.3993,406.7881,404.3896,406.5443,5306.0
2023-01-23 09:50:00,416.96,417.46,415.42,415.91,24616.0,406.5346,407.0221,405.0331,405.5108,24616.0
2023-01-23 09:55:00,416.08,416.32,414.24,415.24,7539.0,405.6766,405.9106,403.8826,404.8576,7539.0
2023-01-23 10:00:00,415.36,416.07,415.25,415.79,3394.0,404.9746,405.6668,404.8673,405.3938,3394.0
2023-01-23 10:05:00,415.31,415.99,415.11,415.62,14199.0,404.9258,405.5888,404.7308,405.2281,14199.0
2023-01-23 10:10:00,415.06,416.21,415.01,415.88,4486.0,404.6821,405.8033,404.6333,405.4816,4486.0
2023-01-23 10:15:00,415.87,416.44,415.75,416.29,4072.0,405.4718,406.0276,405.3548,405.8813,4072.0
2023-01-23 10:20:00,416.49,417.76,415.84,417.74,3505.0,406.0763,407.3146,405.4426,407.2951,3505.0
2023-01-23 10:25:00,418.05,418.05,417.22,417.22,3856.0,407.5973,407.5973,406.7881,406.7881,3856.0
2023-01-23 10:30:00,417.07,418.45,417.07,418.45,12213.0,406.6418,407.9873,406.6418,407.9873,12213.0
2023-01-23 10:35:00,418.31,418.69,417.72,418.17,4250.0,407.8508,408.2213,407.2756,407.7143,4250.0
2023-01-23 10:40:00,417.92,418.1,416.59,416.69,2006.0,407.4706,407.6461,406.1738,406.2713,2006.0
2023-01-23 10:45:00,416.67,418.44,416.67,418.44,1930.0,406.2518,407.9776,406.2518,407.9776,1930.0
2023-01-23 10:50:00,418.2,418.2,417.62,418.04,1698.0,407.7436,407.7436,407.1781,407.5876,1698.0
2023-01-23 10:55:00,418.15,418.35,417.9,418.06,1609.0,407.6948,407.8898,407.4511,407.6071,1609.0
2023-01-23 11:00:00,418.36,419.95,418.26,419.83,2711.0,407.8996,409.4498,407.8021,409.3328,2711.0
2023-01-23 11:05:00,419.64,420.56,419.64,420.48,5162.0,409.1476,410.0446,409.1476,409.9666,5162.0
2023-01-23 11:10:00,420.64,420.64,420.05,420.05,2330.0,410.1226,410.1226,409.5473,409.5473,2330.0
2023-01-23 11:15:00,420.07,421.55,420.01,421.54,1602.0,409.5668,411.0098,409.5083,411.0,1602.0
2023-01-23 11:20:00,421.66,421.97,421.11,421.59,3100.0,411.117,411.4193,410.5808,411.0488,3100.0
2023-01-23 11:25:00,421.65,421.65,419.39,419.39,3699.0,411.1073,411.1073,408.9038,408.9038,3699.0
2023-01-23 11:30:00,419.68,420.52,419.5,420.39,5060.0,409.1866,410.0056,409.0111,409.8788,5060.0
2023-01-23 11:35:00,420.37,420.86,420.01,420.56,2700.0,409.8593,410.3371,409.5083,410.0446,2700.0
2023-01-23 11:40:00,420.6,421.71,420.42,421.71,5498.0,410.0836,411.1658,409.9081,411.1658,5498.0
2023-01-23 11:45:00,421.65,422.78,421.48,422.7,23850.0,411.1073,412.209,410.9415,412.131,23850.0
2023-01-23 11:50:00,422.79,423.14,422.34,422.87,4384.0,412.2188,412.56,411.78,412.2968,4384.0
2023-01-23 11:55:00,422.9,424.62,422.74,424.57,6302.0,412.326,414.003,412.17,413.9543,6302.0
2023-01-23 12:00:00,424.38,424.52,423.09,423.09,9935.0,413.769,413.9055,412.5113,412.5113,9935.0
2023-01-23 12:05:00,422.99,423.11,422.19,422.34,2704.0,412.4138,412.5308,411.6338,411.78,2704.0
2023-01-23 12:10:00,422.3,422.5,422.08,422.2,1999.0,411.741,411.936,411.5265,411.6435,1999.0
2023-01-23 12:15:00,422.25,423.13,422.25,423.0,3400.0,411.6923,412.5503,411.6923,412.4235,3400.0
2023-01-23 12:20:00,422.79,422.79,422.22,422.73,1400.0,412.2188,412.2188,411.663,412.1603,1400.0
2023-01-23 12:25:00,422.62,423.13,422.49,423.09,2904.0,412.053,412.5503,411.9263,412.5113,2904.0
2023-01-23 12:30:00,423.3,423.7,423.06,423.23,4111.0,412.716,413.106,412.482,412.6478,4111.0
2023-01-23 12:35:00,423.48,423.48,423.05,423.37,2373.0,412.8915,412.8915,412.4723,412.7843,2373.0
2023-01-23 12:40:00,423.27,423.73,423.15,423.19,7085.0,412.6868,413.1353,412.5698,412.6088,7085.0
2023-01-23 12:45:00,423.25,423.54,423.11,423.29,3651.0,412.6673,412.95,412.5308,412.7063,3651.0
2023-01-23 12:50:00,423.09,423.45,422.75,423.36,6839.0,412.5113,412.8623,412.1798,412.7745,6839.0
2023-01-23 12:55:00,423.25,424.28,423.21,424.1,8056.0,412.6673,413.6715,412.6283,413.496,8056.0
2023-01-23 13:00:00,424.07,424.57,423.74,423.9,5700.0,413.4668,413.9543,413.145,413.301,5700.0
2023-01-23 13:05:00,424.06,425.65,424.06,425.65,17470.0,413.457,415.0073,413.457,415.0073,17470.0
2023-01-23 13:10:00,426.01,426.42,425.72,426.42,2608.0,415.3583,415.758,415.0755,415.758,2608.0
2023-01-23 13:15:00,426.68,427.25,426.68,426.71,3628.0,416.0115,416.5673,416.0115,416.0408,3628.0
2023-01-23 13:20:00,427.08,427.3,427.05,427.16,1380.0,416.4015,416.616,416.3723,416.4795,1380.0
2023-01-23 13:25:00,427.14,427.19,426.49,426.79,3666.0,416.46,416.5088,415.8263,416.1188,3666.0
2023-01-23 13:30:00,426.98,427.25,426.87,427.08,2699.0,416.304,416.5673,416.1968,416.4015,2699.0
2023-01-23 13:35:00,427.31,427.66,427.04,427.66,1656.0,416.6258,416.967,416.3625,416.967,1656.0
2023-01-23 13:40:00,428.34,428.56,428.02,428.46,1800.0,417.63,417.8445,417.318,417.747,1800.0
2023-01-23 13:45:00,428.43,428.43,427.12,427.12,4830.0,417.7178,417.7178,416.4405,416.4405,4830.0
2023-01-23 13:50:00,427.12,427.29,426.28,426.47,4800.0,416.4405,416.6063,415.6215,415.8068,4800.0
2023-01-23 13:55:00,426.61,427.09,426.42,426.6,1690.0,415.9433,416.4113,415.758,415.9335,1690.0
2023-01-23 14:00:00,426.76,426.76,425.5,425.5,7197.0,416.0895,416.0895,414.861,414.861,7197.0
2023-01-23 14:05:00,425.78,426.27,425.64,425.92,3093.0,415.134,415.6118,414.9975,415.2705,3093.0
2023-01-23 14:10:00,426.18,426.26,425.8,425.97,2500.0,415.524,415.602,415.1535,415.3193,2500.0
2023-01-23 14:15:00,426.06,426.06,425.57,425.81,4159.0,415.407,415.407,414.9293,415.1633,4159.0
2023-01-23 14:20:00,425.64,426.16,425.47,425.93,2900.0,414.9975,415.5045,414.8318,415.2803,2900.0
2023-01-23 14:25:00,425.87,425.87,424.44,424.56,2449.0,415.2218,415.2218,413.8275,413.9445,2449.0
2023-01-23 14:30:00,424.53,424.7,424.31,424.51,5000.0,413.9153,414.081,413.7008,413.8958,5000.0
2023-01-23 14:35:00,424.38,424.38,422.95,423.21,3001.0,413.769,413.769,412.3748,412.6283,3001.0
2023-01-23 14:40:00,423.11,423.74,423.01,423.21,3363.0,412.5308,413.145,412.4333,412.6283,3363.0
2023-01-23 14:45:00,423.3,423.37,421.94,422.4,4514.0,412.716,412.7843,411.39,411.8385,4514.0
2023-01-23 14:50:00,422.3,422.46,421.79,422.12,5344.0,411.741,411.897,411.2438,411.5655,5344.0
2023-01-23 14:55:00,422.25,423.5,422.25,423.5,3003.0,411.6923,412.911,411.6923,412.911,3003.0
2023-01-23 15:00:00,423.44,423.63,422.95,423.37,2900.0,412.8525,413.0378,412.3748,412.7843,2900.0
2023-01-23 15:05:00,423.42,424.75,423.09,424.75,3842.0,412.833,414.1298,412.5113,414.1298,3842.0
2023-01-23 15:10:00,424.83,425.5,424.51,424.94,14509.0,414.2078,414.861,413.8958,414.315,14509.0
2023-01-23 15:15:00,424.86,425.54,424.74,425.37,13478.0,414.237,414.9,414.12,414.7343,13478.0
2023-01-23 15:20:00,425.44,425.58,424.58,424.9,7657.0,414.8025,414.939,413.964,414.276,7657.0
2023-01-23 15:25:00,424.65,425.05,424.11,425.01,4826.0,414.0323,414.4223,413.5058,414.3833,4826.0
2023-01-23 15:30:00,425.1,425.22,424.18,424.26,8331.0,414.471,414.588,413.574,413.652,8331.0
2023-01-23 15:35:00,424.27,424.81,424.05,424.3,11764.0,413.6618,414.1883,413.4473,413.691,11764.0
2023-01-23 15:40:00,424.22,424.39,423.28,424.27,10259.0,413.613,413.7788,412.6965,413.6618,10259.0
2023-01-23 15:45:00,424.27,424.68,424.0,424.0,15087.0,413.6618,414.0615,413.3985,413.3985,15087.0
2023-01-23 15:50:00,423.96,425.49,423.68,425.02,31125.0,413.3595,414.8513,413.0865,414.393,31125.0
2023-01-23 15:55:00,425.35,425.91,424.57,425.78,88940.0,414.7148,415.2608,413.9543,415.134,88940.0
2023-01-24 09:30:00,418.84,421.99,418.84,420.04,14828.0,408.3676,411.4388,408.3676,409.5376,14828.0
2023-01-24 09:35:00,419.86,420.11,417.45,419.77,7713.0,409.3621,409.6058,407.0123,409.2743,7713.0
2023-01-24 09:40:00,420.0,420.45,418.56,420.45,8495.0,409.4986,409.9373,408.0946,409.9373,8495.0
2023-01-24 09:45:00,420.06,422.07,419.22,421.17,14790.0,409.5571,411.5168,408.7381,410.6393,14790.0
2023-01-24 09:50:00,421.0,423.32,420.4,423.32,5848.0,410.4736,412.7355,409.8886,412.7355,5848.0
2023-01-24 09:55:00,423.43,423.43,419.65,419.91,5895.0,412.8428,412.8428,409.1573,409.4108,5895.0
2023-01-24 10:00:00,419.65,420.02,418.84,419.54,4917.0,409.1573,409.5181,408.3676,409.0501,4917.0
2023-01-24 10:05:00,419.34,419.65,418.28,418.81,9124.0,408.8551,409.1573,407.8216,408.3383,9124.0
2023-01-24 10:10:00,418.86,420.46,418.03,420.46,3459.0,408.3871,409.9471,407.5778,409.9471,3459.0
2023-01-24 10:15:00,421.0,421.88,420.7,420.7,9853.0,410.4736,411.3315,410.1811,410.1811,9853.0
2023-01-24 10:20:00,420.71,421.09,418.74,419.25,14547.0,410.1908,410.5613,408.2701,408.7673,14547.0
2023-01-24 10:25:00,419.46,421.3,419.46,421.21,4520.0,408.9721,410.7661,408.9721,410.6783,4520.0
2023-01-24 10:30:00,421.15,421.7,420.24,421.03,4716.0,410.6198,411.156,409.7326,410.5028,4716.0
2023-01-24 10:35:00,420.58,420.96,419.66,420.96,3200.0,410.0641,410.4346,409.1671,410.4346,3200.0
2023-01-24 10:40:00,420.72,421.47,420.63,421.47,3421.0,410.2006,410.9318,410.1128,410.9318,3421.0
2023-01-24 10:45:00,421.51,421.78,420.66,421.34,2921.0,410.9708,411.234,410.1421,410.805,2921.0
2023-01-24 10:50:00,421.66,423.7,421.66,423.7,3550.0,411.117,413.106,411.117,413.106,3550.0
2023-01-24 10:55:00,423.92,424.0,423.3,423.7,9668.0,413.3205,413.3985,412.716,413.106,9668.0
2023-01-24 11:00:00,423.29,423.7,422.68,423.17,3500.0,412.7063,413.106,412.1115,412.5893,3500.0
2023-01-24 11:05:00,423.18,424.17,422.66,424.0,4000.0,412.599,413.5643,412.092,413.3985,4000.0
2023-01-24 11:10:00,423.85,424.16,423.38,423.89,2300.0,413.2523,413.5545,412.794,413.2913,2300.0
2023-01-24 11:15:00,424.19,424.19,423.13,424.06,3357.0,413.5838,413.5838,412.5503,413.457,3357.0
2023-01-24 11:20:00,424.18,424.51,424.17,424.46,800.0,413.574,413.8958,413.5643,413.847,800.0
2023-01-24 11:25:00,424.33,425.4,424.0,425.4,2630.0,413.7203,414.7635,413.3985,414.7635,2630.0
2023-01-24 11:30:00,425.13,425.35,424.25,424.72,3905.0,414.5003,414.7148,413.6423,414.1005,3905.0
2023-01-24 11:35:00,424.69,425.25,424.36,424.52,1919.0,414.0713,414.6173,413.7495,413.9055,1919.0
2023-01-24 11:40:00,424.58,425.32,424.43,425.32,2600.0,413.964,414.6855,413.8178,414.6855,2600.0
2023-01-24 11:45:00,425.43,425.66,425.26,425.43,2000.0,414.7928,415.017,414.627,414.7928,2000.0
2023-01-24 11:50:00,425.38,425.58,425.1,425.1,3600.0,414.744,414.939,414.471,414.471,3600.0
2023-01-24 11:55:00,425.14,425.63,425.14,425.28,4350.0,414.51,414.9878,414.51,414.6465,4350.0
2023-01-24 12:00:00,425.04,425.1,423.72,424.18,14515.0,414.4125,414.471,413.1255,413.574,14515.0
2023-01-24 12:05:00,424.22,425.77,424.19,425.77,11785.0,413.613,415.1243,413.5838,415.1243,11785.0
2023-01-24 12:10:00,425.8,426.28,425.6,425.79,3448.0,415.1535,415.6215,414.9585,415.1438,3448.0
2023-01-24 12:15:00,425.92,425.92,425.29,425.3,2727.0,415.2705,415.2705,414.6563,414.666,2727.0
2023-01-24 12:20:00,425.29,425.77,425.2,425.77,2704.0,414.6563,415.1243,414.5685,415.1243,2704.0
2023-01-24 12:25:00,425.64,426.0,425.44,425.5,5650.0,414.9975,415.3485,414.8025,414.861,5650.0
2023-01-24 12:30:00,425.5,425.54,424.95,424.95,3200.0,414.861,414.9,414.3248,414.3248,3200.0
2023-01-24 12:35:00,424.91,425.34,424.67,424.71,6857.0,414.2858,414.705,414.0518,414.0908,6857.0
2023-01-24 12:40:00,424.45,424.6,424.15,424.39,3130.0,413.8373,413.9835,413.5448,413.7788,3130.0
2023-01-24 12:45:00,424.23,424.48,423.95,424.48,2441.0,413.6228,413.8665,413.3498,413.8665,2441.0
2023-01-24 12:50:00,424.11,424.72,424.11,424.56,1200.0,413.5058,414.1005,413.5058,413.9445,1200.0
2023-01-24 12:55:00,424.76,424.98,424.5,424.57,1946.0,414.1395,414.354,413.886,413.9543,1946.0
2023-01-24 13:00:00,424.59,424.9,423.23,423.23,4740.0,413.9738,414.276,412.6478,412.6478,4740.0
2023-01-24 13:05:00,423.28,424.55,423.07,424.55,2150.0,412.6965,413.9348,412.4918,413.9348,2150.0
2023-01-24 13:10:00,424.69,424.94,424.38,424.39,1835.0,414.0713,414.315,413.769,413.7788,1835.0
2023-01-24 13:15:00,424.37,424.86,424.24,424.45,3051.0,413.7593,414.237,413.6325,413.8373,3051.0
2023-01-24 13:20:00,424.51,424.72,424.38,424.54,3383.0,413.8958,414.1005,413.769,413.925,3383.0
2023-01-24 13:25:00,424.61,424.92,424.17,424.72,1320.0,413.9933,414.2955,413.5643,414.1005,1320.0
2023-01-24 13:30:00,424.68,425.19,424.68,425.18,1407.0,414.0615,414.5588,414.0615,414.549,1407.0
2023-01-24 13:35:00,425.01,425.32,425.01,425.32,1200.0,414.3833,414.6855,414.3833,414.6855,1200.0
2023-01-24 13:40:00,425.37,425.98,425.24,425.74,3432.0,414.7343,415.329,414.6075,415.095,3432.0
2023-01-24 13:45:00,425.8,425.87,425.49,425.7,2084.0,415.1535,415.2218,414.8513,415.056,2084.0
2023-01-24 13:50:00,425.78,425.78,425.17,425.64,2314.0,415.134,415.134,414.5393,414.9975,2314.0
2023-01-24 13:55:00,425.64,425.77,425.3,425.44,2013.0,414.9975,415.1243,414.666,414.8025,2013.0
2023-01-24 14:00:00,425.07,425.07,424.39,424.82,2417.0,414.4418,414.4418,413.7788,414.198,2417.0
2023-01-24 14:05:00,424.76,424.88,424.19,424.19,4548.0,414.1395,414.2565,413.5838,413.5838,4548.0
2023-01-24 14:10:00,424.17,424.83,424.17,424.83,3102.0,413.5643,414.2078,413.5643,414.2078,3102.0
2023-01-24 14:15:00,424.57,425.0,424.36,424.36,3009.0,413.9543,414.3735,413.7495,413.7495,3009.0
2023-01-24 14:20:00,424.31,424.55,424.11,424.22,1200.0,413.7008,413.9348,413.5058,413.613,1200.0
2023-01-24 14:25:00,424.0,424.51,423.96,424.5,3176.0,413.3985,413.8958,413.3595,413.886,3176.0
2023-01-24 14:30:00,424.5,425.01,424.5,424.76,3298.0,413.886,414.3833,413.886,414.1395,3298.0
2023-01-24 14:35:00,424.69,425.01,424.57,424.57,2167.0,414.0713,414.3833,413.9543,413.9543,2167.0
2023-01-24 14:40:00,424.54,424.54,424.2,424.42,3610.0,413.925,413.925,413.5935,413.808,3610.0
2023-01-24 14:45:00,424.4,424.97,424.39,424.51,2716.0,413.7885,414.3443,413.7788,413.8958,2716.0
2023-01-24 14:50:00,424.33,424.77,423.94,424.76,3863.0,413.7203,414.1493,413.34,414.1395,3863.0
2023-01-24 14:55:00,424.84,425.12,424.65,424.65,2319.0,414.2175,414.4905,414.0323,414.0323,2319.0
2023-01-24 15:00:00,424.78,425.2,424.63,424.93,3457.0,414.159,414.5685,414.0128,414.3053,3457.0
2023-01-24 15:05:00,424.86,425.47,424.78,425.27,9401.0,414.237,414.8318,414.159,414.6368,9401.0
2023-01-24 15:10:00,425.29,425.29,424.04,424.15,3305.0,414.6563,414.6563,413.4375,413.5448,3305.0
2023-01-24 15:15:00,424.25,424.33,423.84,423.84,1717.0,413.6423,413.7203,413.2425,413.2425,1717.0
2023-01-24 15:20:00,423.8,423.99,423.73,423.96,1210.0,413.2035,413.3888,413.1353,413.3595,1210.0
2023-01-24 15:25:00,423.77,424.07,423.5,424.06,3532.0,413.1743,413.4668,412.911,413.457,3532.0
2023-01-24 15:30:00,424.04,424.04,423.48,423.49,2418.0,413.4375,413.4375,412.8915,412.9013,2418.0
2023-01-24 15:35:00,423.43,423.55,422.86,423.45,5215.0,412.8428,412.9598,412.287,412.8623,5215.0
2023-01-24 15:40:00,423.47,423.47,422.48,422.69,4327.0,412.8818,412.8818,411.9165,412.1213,4327.0
2023-01-24 15:45:00,422.61,422.64,421.8,422.42,4647.0,412.0433,412.0725,411.2535,411.858,4647.0
2023-01-24 15:50:00,422.12,423.37,422.0,422.94,9841.0,411.5655,412.7843,411.4485,412.365,9841.0
2023-01-24 15:55:00,422.6,423.51,422.6,423.43,28180.0,412.0335,412.9208,412.0335,412.8428,28180.0
2023-01-25 09:30:00,414.07,414.07,408.5,410.33,34141.0,403.7168,403.7168,398.2861,400.0703,34141.0
2023-01-25 09:35:00,409.75,411.28,409.0,411.13,12196.0,399.5048,400.9966,398.7736,400.8503,12196.0
2023-01-25 09:40:00,411.01,413.02,410.55,410.56,7477.0,400.7333,402.6931,400.2848,400.2946,7477.0
2023-01-25 09:45:00,410.56,412.2,410.44,412.2,11278.0,400.2946,401.8936,400.1776,401.8936,11278.0
2023-01-25 09:50:00,412.35,412.66,411.71,412.41,5932.0,402.0398,402.3421,401.4158,402.0983,5932.0
2023-01-25 09:55:00,412.62,413.28,409.6,409.6,8520.0,402.3031,402.9466,399.3586,399.3586,8520.0
2023-01-25 10:00:00,410.15,410.29,409.08,409.44,9113.0,399.8948,400.0313,398.8516,399.2026,9113.0
2023-01-25 10:05:00,409.44,411.44,409.44,410.25,6573.0,399.2026,401.1526,399.2026,399.9923,6573.0
2023-01-25 10:10:00,410.24,410.27,408.71,408.72,5077.0,399.9826,400.0118,398.4908,398.5006,5077.0
2023-01-25 10:15:00,408.42,409.79,408.42,409.61,9119.0,398.2081,399.5438,398.2081,399.3683,9119.0
2023-01-25 10:20:00,409.66,410.18,408.72,408.8,5201.0,399.4171,399.9241,398.5006,398.5786,5201.0
2023-01-25 10:25:00,408.59,410.32,408.59,410.23,5792.0,398.3738,400.0606,398.3738,399.9728,5792.0
2023-01-25 10:30:00,410.32,410.8,409.54,409.81,13129.0,400.0606,400.5286,399.3001,399.5633,13129.0
2023-01-25 10:35:00,409.81,410.15,409.18,409.72,10244.0,399.5633,399.8948,398.9491,399.4756,10244.0
2023-01-25 10:40:00,409.68,410.95,409.49,410.95,7991.0,399.4366,400.6748,399.2513,400.6748,7991.0
2023-01-25 10:45:00,411.02,412.21,410.83,410.93,7581.0,400.7431,401.9033,400.5578,400.6553,7581.0
2023-01-25 10:50:00,410.95,412.13,410.93,411.76,14985.0,400.6748,401.8253,400.6553,401.4646,14985.0
2023-01-25 10:55:00,411.94,413.22,411.94,412.88,10791.0,401.6401,402.8881,401.6401,402.5566,10791.0
2023-01-25 11:00:00,412.64,412.89,412.19,412.19,5021.0,402.3226,402.5663,401.8838,401.8838,5021.0
2023-01-25 11:05:00,412.52,412.72,412.11,412.66,6900.0,402.2056,402.4006,401.8058,402.3421,6900.0
2023-01-25 11:10:00,412.81,414.32,412.66,414.32,6700.0,402.4883,403.9606,402.3421,403.9606,6700.0
2023-01-25 11:15:00,414.0,414.99,413.6,414.99,4008.0,403.6486,404.6138,403.2586,404.6138,4008.0
2023-01-25 11:20:00,414.99,416.23,414.37,414.83,2860.0,404.6138,405.8228,404.0093,404.4578,2860.0
2023-01-25 11:25:00,415.25,415.47,414.83,415.16,1400.0,404.8673,405.0818,404.4578,404.7796,1400.0
2023-01-25 11:30:00,415.54,415.94,415.26,415.64,2606.0,405.1501,405.5401,404.8771,405.2476,2606.0
2023-01-25 11:35:00,415.65,416.36,415.45,416.26,5491.0,405.2573,405.9496,405.0623,405.8521,5491.0
2023-01-25 11:40:00,416.44,416.84,416.23,416.59,3440.0,406.0276,406.4176,405.8228,406.1738,3440.0
2023-01-25 11:45:00,416.33,416.46,415.87,416.46,1800.0,405.9203,406.0471,405.4718,406.0471,1800.0
2023-01-25 11:50:00,416.43,418.7,416.42,418.7,2361.0,406.0178,408.2311,406.0081,408.2311,2361.0
2023-01-25 11:55:00,418.31,418.31,416.75,416.85,6890.0,407.8508,407.8508,406.3298,406.4273,6890.0
2023-01-25 12:00:00,417.06,417.11,416.0,416.09,5400.0,406.6321,406.6808,405.5986,405.6863,5400.0
2023-01-25 12:05:00,415.96,416.97,415.65,416.97,14198.0,405.5596,406.5443,405.2573,406.5443,14198.0
2023-01-25 12:10:00,416.41,417.16,416.17,416.39,12800.0,405.9983,406.7296,405.7643,405.9788,12800.0
2023-01-25 12:15:00,416.93,417.21,416.18,416.32,7334.0,406.5053,406.7783,405.7741,405.9106,7334.0
2023-01-25 12:20:00,416.31,416.31,415.56,415.56,3509.0,405.9008,405.9008,405.1696,405.1696,3509.0
2023-01-25 12:25:00,416.0,416.0,415.37,415.78,6059.0,405.5986,405.5986,404.9843,405.3841,6059.0
2023-01-25 12:30:00,415.77,416.0,415.43,415.7,2605.0,405.3743,405.5986,405.0428,405.3061,2605.0
2023-01-25 12:35:00,415.62,416.0,415.28,415.49,8840.0,405.2281,405.5986,404.8966,405.1013,8840.0
2023-01-25 12:40:00,415.21,415.63,415.11,415.11,1700.0,404.8283,405.2378,404.7308,404.7308,1700.0
2023-01-25 12:45:00,415.17,415.17,414.69,414.94,2850.0,404.7893,404.7893,404.3213,404.5651,2850.0
2023-01-25 12:50:00,415.01,415.25,414.83,414.85,2100.0,404.6333,404.8673,404.4578,404.4773,2100.0
2023-01-25 12:55:00,414.85,415.1,414.62,414.69,5101.0,404.4773,404.7211,404.2531,404.3213,5101.0
2023-01-25 13:00:00,414.83,415.98,414.8,415.26,9285.0,404.4578,405.5791,404.4286,404.8771,9285.0
2023-01-25 13:05:00,415.35,415.58,415.03,415.04,2600.0,404.9648,405.1891,404.6528,404.6626,2600.0
2023-01-25 13:10:00,415.08,415.58,414.9,414.91,11211.0,404.7016,405.1891,404.5261,404.5358,11211.0
2023-01-25 13:15:00,415.02,415.58,414.99,415.04,3122.0,404.6431,405.1891,404.6138,404.6626,3122.0
2023-01-25 13:20:00,414.89,415.12,414.81,415.06,10841.0,404.5163,404.7406,404.4383,404.6821,10841.0
2023-01-25 13:25:00,415.05,415.81,415.04,415.6,12056.0,404.6723,405.4133,404.6626,405.2086,12056.0
2023-01-25 13:30:00,415.75,416.15,415.06,415.34,15420.0,405.3548,405.7448,404.6821,404.9551,15420.0
2023-01-25 13:35:00,415.4,416.22,415.12,415.97,13974.0,405.0136,405.8131,404.7406,405.5693,13974.0
2023-01-25 13:40:00,416.07,416.58,416.0,416.47,2862.0,405.6668,406.1641,405.5986,406.0568,2862.0
2023-01-25 13:45:00,416.65,417.76,416.65,417.52,24424.0,406.2323,407.3146,406.2323,407.0806,24424.0
2023-01-25 13:50:00,417.43,417.58,417.25,417.25,7645.0,406.9928,407.1391,406.8173,406.8173,7645.0
2023-01-25 13:55:00,417.25,417.25,416.52,416.76,6332.0,406.8173,406.8173,406.1056,406.3396,6332.0
2023-01-25 14:00:00,416.74,417.04,416.38,416.99,8376.0,406.3201,406.6126,405.9691,406.5638,8376.0
2023-01-25 14:05:00,416.81,416.82,416.31,416.31,8825.0,406.3883,406.3981,405.9008,405.9008,8825.0
2023-01-25 14:10:00,416.31,417.22,416.21,417.22,9652.0,405.9008,406.7881,405.8033,406.7881,9652.0
2023-01-25 14:15:00,417.58,419.39,417.58,419.22,4459.0,407.1391,408.9038,407.1391,408.7381,4459.0
2023-01-25 14:20:00,419.16,419.19,418.27,418.56,4370.0,408.6796,408.7088,407.8118,408.0946,4370.0
2023-01-25 14:25:00,418.5,418.53,417.7,417.93,2800.0,408.0361,408.0653,407.2561,407.4803,2800.0
2023-01-25 14:30:00,417.63,418.51,417.62,417.97,2998.0,407.1878,408.0458,407.1781,407.5193,2998.0
2023-01-25 14:35:00,418.0,418.59,418.0,418.4,1700.0,407.5486,408.1238,407.5486,407.9386,1700.0
2023-01-25 14:40:00,418.6,419.41,418.6,419.3,2998.0,408.1336,408.9233,408.1336,408.8161,2998.0
2023-01-25 14:45:00,418.9,419.43,418.9,419.36,3160.0,408.4261,408.9428,408.4261,408.8746,3160.0
2023-01-25 14:50:00,419.08,419.36,418.96,419.16,7022.0,408.6016,408.8746,408.4846,408.6796,7022.0
2023-01-25 14:55:00,419.5,421.13,419.5,420.57,4450.0,409.0111,410.6003,409.0111,410.0543,4450.0
2023-01-25 15:00:00,420.43,421.64,420.35,421.64,3332.0,409.9178,411.0975,409.8398,411.0975,3332.0
2023-01-25 15:05:00,421.75,422.39,421.75,422.39,1723.0,411.2048,411.8288,411.2048,411.8288,1723.0
2023-01-25 15:10:00,422.65,422.65,421.43,421.79,6856.0,412.0823,412.0823,410.8928,411.2438,6856.0
2023-01-25 15:15:00,421.79,422.15,421.44,422.15,3906.0,411.2438,411.5948,410.9025,411.5948,3906.0
2023-01-25 15:20:00,422.08,422.09,421.23,421.49,3400.0,411.5265,411.5363,410.6978,410.9513,3400.0
2023-01-25 15:25:00,421.24,422.17,421.19,422.17,2329.0,410.7076,411.6143,410.6588,411.6143,2329.0
2023-01-25 15:30:00,422.2,422.93,422.19,422.19,4112.0,411.6435,412.3553,411.6338,411.6338,4112.0
2023-01-25 15:35:00,422.19,422.51,421.29,422.21,10617.0,411.6338,411.9458,410.7563,411.6533,10617.0
2023-01-25 15:40:00,422.1,422.1,421.55,421.7,5234.0,411.546,411.546,411.0098,411.156,5234.0
2023-01-25 15:45:00,421.9,422.35,421.67,422.35,4085.0,411.351,411.7898,411.1268,411.7898,4085.0
2023-01-25 15:50:00,422.1,422.24,420.55,420.93,14600.0,411.546,411.6825,410.0348,410.4053,14600.0
2023-01-25 15:55:00,421.11,423.05,421.11,422.85,35505.0,410.5808,412.4723,410.5808,412.2773,35505.0
2023-01-26 09:30:00,424.32,424.93,422.03,422.07,23002.0,413.7105,414.3053,411.4778,411.5168,23002.0
2023-01-26 09:35:00,422.33,425.02,422.0,424.65,49818.0,411.7703,414.393,411.4485,414.0323,49818.0
2023-01-26 09:40:00,424.64,424.97,422.31,422.92,23155.0,414.0225,414.3443,411.7508,412.3455,23155.0
2023-01-26 09:45:00,423.63,423.9,420.46,420.64,26416.0,413.0378,413.301,409.9471,410.1226,26416.0
2023-01-26 09:50:00,420.23,420.25,418.24,418.38,19058.0,409.7228,409.7423,407.7826,407.9191,19058.0
2023-01-26 09:55:00,419.15,419.19,415.4,417.03,16811.0,408.6698,408.7088,405.0136,406.6028,16811.0
2023-01-26 10:00:00,416.78,418.01,415.82,417.46,9314.0,406.3591,407.5583,405.4231,407.0221,9314.0
2023-01-26 10:05:00,417.89,418.08,415.14,415.29,9901.0,407.4413,407.6266,404.7601,404.9063,9901.0
2023-01-26 10:10:00,415.55,417.89,415.0,416.4,9276.0,405.1598,407.4413,404.6236,405.9886,9276.0
2023-01-26 10:15:00,416.77,419.61,416.76,418.88,6551.0,406.3493,409.1183,406.3396,408.4066,6551.0
2023-01-26 10:20:00,418.83,420.59,418.54,420.11,9798.0,408.3578,410.0738,408.0751,409.6058,9798.0
2023-01-26 10:25:00,420.05,420.05,418.83,419.12,8600.0,409.5473,409.5473,408.3578,408.6406,8600.0
2023-01-26 10:30:00,419.29,420.1,418.82,419.94,6489.0,408.8063,409.5961,408.3481,409.4401,6489.0
2023-01-26 10:35:00,420.19,420.19,418.21,418.21,10295.0,409.6838,409.6838,407.7533,407.7533,10295.0
2023-01-26 10:40:00,417.82,419.72,417.82,419.12,3208.0,407.3731,409.2256,407.3731,408.6406,3208.0
2023-01-26 10:45:00,419.15,420.0,418.84,420.0,5698.0,408.6698,409.4986,408.3676,409.4986,5698.0
2023-01-26 10:50:00,419.71,419.94,417.83,417.91,5965.0,409.2158,409.4401,407.3828,407.4608,5965.0
2023-01-26 10:55:00,417.66,417.98,416.25,416.77,5214.0,407.2171,407.5291,405.8423,406.3493,5214.0
2023-01-26 11:00:00,416.77,417.99,416.69,417.84,4026.0,406.3493,407.5388,406.2713,407.3926,4026.0
2023-01-26 11:05:00,417.71,417.96,416.9,417.25,2766.0,407.2658,407.5096,406.4761,406.8173,2766.0
2023-01-26 11:10:00,418.04,419.33,417.86,419.33,2400.0,407.5876,408.8453,407.4121,408.8453,2400.0
2023-01-26 11:15:00,419.28,420.19,419.12,419.43,4557.0,408.7966,409.6838,408.6406,408.9428,4557.0
2023-01-26 11:20:00,418.94,419.07,418.08,418.44,3290.0,408.4651,408.5918,407.6266,407.9776,3290.0
2023-01-26 11:25:00,417.56,418.61,417.56,418.5,6231.0,407.1196,408.1433,407.1196,408.0361,6231.0
2023-01-26 11:30:00,418.23,418.98,418.13,418.84,6797.0,407.7728,408.5041,407.6753,408.3676,6797.0
2023-01-26 11:35:00,418.96,419.83,418.61,418.61,6942.0,408.4846,409.3328,408.1433,408.1433,6942.0
2023-01-26 11:40:00,418.98,419.91,418.13,419.91,5899.0,408.5041,409.4108,407.6753,409.4108,5899.0
2023-01-26 11:45:00,419.91,419.91,419.17,419.51,6312.0,409.4108,409.4108,408.6893,409.0208,6312.0
2023-01-26 11:50:00,419.18,419.49,419.0,419.13,17140.0,408.6991,409.0013,408.5236,408.6503,17140.0
2023-01-26 11:55:00,419.12,420.05,419.03,420.03,6864.0,408.6406,409.5473,408.5528,409.5278,6864.0
2023-01-26 12:00:00,419.79,420.51,419.68,420.29,4268.0,409.2938,409.9958,409.1866,409.7813,4268.0
2023-01-26 12:05:00,420.36,421.7,420.35,421.69,5269.0,409.8496,411.156,409.8398,411.1463,5269.0
2023-01-26 12:10:00,421.86,422.84,421.55,421.59,5345.0,411.312,412.2675,411.0098,411.0488,5345.0
2023-01-26 12:15:00,421.74,421.77,420.56,420.6,2995.0,411.195,411.2243,410.0446,410.0836,2995.0
2023-01-26 12:20:00,420.61,421.66,420.49,420.53,5723.0,410.0933,411.117,409.9763,410.0153,5723.0
2023-01-26 12:25:00,421.0,422.27,421.0,422.25,9291.0,410.4736,411.7118,410.4736,411.6923,9291.0
2023-01-26 12:30:00,421.98,422.63,421.98,422.62,6100.0,411.429,412.0628,411.429,412.053,6100.0
2023-01-26 12:35:00,422.52,423.04,422.17,422.38,9554.0,411.9555,412.4625,411.6143,411.819,9554.0
2023-01-26 12:40:00,422.55,422.97,421.81,421.81,3201.0,411.9848,412.3943,411.2633,411.2633,3201.0
2023-01-26 12:45:00,422.23,422.63,421.67,422.32,5625.0,411.6728,412.0628,411.1268,411.7605,5625.0
2023-01-26 12:50:00,422.5,424.91,422.31,423.91,3987.0,411.936,414.2858,411.7508,413.3108,3987.0
2023-01-26 12:55:00,424.52,424.61,423.35,423.35,2756.0,413.9055,413.9933,412.7648,412.7648,2756.0
2023-01-26 13:00:00,423.75,424.33,423.6,423.65,3011.0,413.1548,413.7203,413.0085,413.0573,3011.0
2023-01-26 13:05:00,423.52,423.52,422.42,422.42,4457.0,412.9305,412.9305,411.858,411.858,4457.0
2023-01-26 13:10:00,422.63,423.01,422.63,422.66,2186.0,412.0628,412.4333,412.0628,412.092,2186.0
2023-01-26 13:15:00,422.58,422.78,421.94,421.95,2072.0,412.014,412.209,411.39,411.3998,2072.0
2023-01-26 13:20:00,422.04,422.52,421.84,422.18,3418.0,411.4875,411.9555,411.2925,411.624,3418.0
2023-01-26 13:25:00,422.6,423.41,422.44,423.41,9122.0,412.0335,412.8233,411.8775,412.8233,9122.0
2023-01-26 13:30:00,423.29,423.64,422.98,422.98,3278.0,412.7063,413.0475,412.404,412.404,3278.0
2023-01-26 13:35:00,422.77,426.29,422.76,425.44,23505.0,412.1993,415.6313,412.1895,414.8025,23505.0
2023-01-26 13:40:00,425.48,426.22,425.05,426.19,21832.0,414.8415,415.563,414.4223,415.5338,21832.0
2023-01-26 13:45:00,426.21,427.61,425.51,426.37,35464.0,415.5533,416.9183,414.8708,415.7093,35464.0
2023-01-26 13:50:00,426.47,426.47,425.36,425.36,2518.0,415.8068,415.8068,414.7245,414.7245,2518.0
2023-01-26 13:55:00,425.4,426.08,425.34,426.0,7838.0,414.7635,415.4265,414.705,415.3485,7838.0
2023-01-26 14:00:00,425.55,426.37,424.82,426.0,19302.0,414.9098,415.7093,414.198,415.3485,19302.0
2023-01-26 14:05:00,425.93,426.01,425.37,425.38,2304.0,415.2803,415.3583,414.7343,414.744,2304.0
2023-01-26 14:10:00,425.28,425.88,425.28,425.4,2800.0,414.6465,415.2315,414.6465,414.7635,2800.0
2023-01-26 14:15:00,425.77,425.86,424.69,425.81,9179.0,415.1243,415.212,414.0713,415.1633,9179.0
2023-01-26 14:20:00,425.59,425.96,425.31,425.49,8787.0,414.9488,415.3095,414.6758,414.8513,8787.0
2023-01-26 14:25:00,425.7,425.7,424.77,425.48,2115.0,415.056,415.056,414.1493,414.8415,2115.0
2023-01-26 14:30:00,425.38,425.82,425.38,425.81,2100.0,414.744,415.173,414.744,415.1633,2100.0
2023-01-26 14:35:00,425.85,426.5,425.63,426.18,9772.0,415.2023,415.836,414.9878,415.524,9772.0
2023-01-26 14:40:00,426.07,426.81,425.89,425.89,23424.0,415.4168,416.1383,415.2413,415.2413,23424.0
2023-01-26 14:45:00,425.96,426.11,425.33,425.57,2567.0,415.3095,415.4558,414.6953,414.9293,2567.0
2023-01-26 14:50:00,425.33,425.67,424.86,424.87,5103.0,414.6953,415.0268,414.237,414.2468,5103.0
2023-01-26 14:55:00,424.88,425.47,424.8,425.46,3275.0,414.2565,414.8318,414.1785,414.822,3275.0
2023-01-26 15:00:00,425.38,426.03,425.11,425.96,2100.0,414.744,415.3778,414.4808,415.3095,2100.0
2023-01-26 15:05:00,425.79,425.89,425.32,425.46,11772.0,415.1438,415.2413,414.6855,414.822,11772.0
2023-01-26 15:10:00,425.39,425.61,424.53,424.7,5463.0,414.7538,414.9683,413.9153,414.081,5463.0
2023-01-26 15:15:00,424.84,426.15,424.73,425.98,19794.0,414.2175,415.4948,414.1103,415.329,19794.0
2023-01-26 15:20:00,425.97,426.91,425.75,426.32,18612.0,415.3193,416.2358,415.1048,415.6605,18612.0
2023-01-26 15:25:00,426.42,427.14,426.07,426.98,9810.0,415.758,416.46,415.4168,416.304,9810.0
2023-01-26 15:30:00,426.82,427.19,426.33,426.51,5658.0,416.148,416.5088,415.6703,415.8458,5658.0
2023-01-26 15:35:00,426.43,426.66,426.1,426.49,5258.0,415.7678,415.992,415.446,415.8263,5258.0
2023-01-26 15:40:00,426.51,426.79,426.11,426.43,12702.0,415.8458,416.1188,415.4558,415.7678,12702.0
2023-01-26 15:45:00,426.19,426.62,425.62,426.43,8907.0,415.5338,415.953,414.978,415.7678,8907.0
2023-01-26 15:50:00,426.62,428.07,426.62,427.7,28887.0,415.953,417.3668,415.953,417.006,28887.0
2023-01-26 15:55:00,427.83,429.46,427.83,429.17,52918.0,417.1328,418.722,417.1328,418.4393,52918.0
2023-01-27 09:30:00,405.0,406.51,400.1,401.8,82945.0,394.8736,396.3459,390.0961,391.7536,82945.0
2023-01-27 09:35:00,401.97,402.93,395.29,395.35,54511.0,391.9194,392.8554,385.4064,385.4649,54511.0
2023-01-27 09:40:00,396.38,401.19,395.8,399.59,39877.0,386.4691,391.1589,385.9036,389.5989,39877.0
2023-01-27 09:45:00,399.62,404.99,399.62,404.15,36782.0,389.6281,394.8639,389.6281,394.0449,36782.0
2023-01-27 09:50:00,404.16,404.9,401.81,402.31,29101.0,394.0546,394.7761,391.7634,392.2509,29101.0
2023-01-27 09:55:00,402.14,403.03,400.71,402.31,21163.0,392.0851,392.9529,390.6909,392.2509,21163.0
2023-01-27 10:00:00,402.31,406.92,402.0,406.4,39635.0,392.2509,396.7456,391.9486,396.2386,39635.0
2023-01-27 10:05:00,406.5,406.5,404.16,405.2,32532.0,396.3361,396.3361,394.0546,395.0686,32532.0
2023-01-27 10:10:00,405.51,409.92,405.37,409.66,56817.0,395.3709,399.6706,395.2344,399.4171,56817.0
2023-01-27 10:15:00,409.85,410.52,408.0,409.79,41670.0,399.6023,400.2556,397.7986,399.5438,41670.0
2023-01-27 10:20:00,409.52,409.61,406.4,408.59,20148.0,399.2806,399.3683,396.2386,398.3738,20148.0
2023-01-27 10:25:00,408.29,408.5,406.48,408.36,9484.0,398.0813,398.2861,396.3166,398.1496,9484.0
2023-01-27 10:30:00,408.38,409.73,407.34,407.79,23230.0,398.1691,399.4853,397.1551,397.5938,23230.0
2023-01-27 10:35:00,407.79,408.73,407.08,408.44,16308.0,397.5938,398.5103,396.9016,398.2276,16308.0
2023-01-27 10:40:00,408.41,410.15,408.07,409.91,9967.0,398.1983,399.8948,397.8668,399.6608,9967.0
2023-01-27 10:45:00,409.53,409.89,405.75,406.17,22784.0,399.2903,399.6413,395.6049,396.0144,22784.0
2023-01-27 10:50:00,406.2,407.7,405.82,407.45,8948.0,396.0436,397.5061,395.6731,397.2623,8948.0
2023-01-27 10:55:00,407.39,407.39,404.57,406.52,30716.0,397.2038,397.2038,394.4544,396.3556,30716.0
2023-01-27 11:00:00,406.23,406.44,404.72,406.19,14989.0,396.0729,396.2776,394.6006,396.0339,14989.0
2023-01-27 11:05:00,406.21,406.58,404.02,404.72,19154.0,396.0534,396.4141,393.9181,394.6006,19154.0
2023-01-27 11:10:00,404.88,405.73,404.09,405.73,11788.0,394.7566,395.5854,393.9864,395.5854,11788.0
2023-01-27 11:15:00,405.85,408.05,405.6,407.29,8272.0,395.7024,397.8473,395.4586,397.1063,8272.0
2023-01-27 11:20:00,407.16,407.7,406.78,407.24,4613.0,396.9796,397.5061,396.6091,397.0576,4613.0
2023-01-27 11:25:00,407.01,408.3,406.61,408.3,6699.0,396.8333,398.0911,396.4434,398.0911,6699.0
2023-01-27 11:30:00,407.91,407.97,406.49,406.49,5218.0,397.7108,397.7693,396.3264,396.3264,5218.0
2023-01-27 11:35:00,406.28,407.33,405.97,406.06,27961.0,396.1216,397.1453,395.8194,395.9071,27961.0
2023-01-27 11:40:00,405.44,406.5,405.44,406.29,19596.0,395.3026,396.3361,395.3026,396.1314,19596.0
2023-01-27 11:45:00,406.5,407.5,406.24,407.15,17990.0,396.3361,397.3111,396.0826,396.9698,17990.0
2023-01-27 11:50:00,407.49,407.85,407.28,407.75,9194.0,397.3013,397.6523,397.0966,397.5548,9194.0
2023-01-27 11:55:00,407.59,408.39,407.24,407.29,17316.0,397.3988,398.1788,397.0576,397.1063,17316.0
2023-01-27 12:00:00,407.15,407.28,406.07,406.24,13128.0,396.9698,397.0966,395.9169,396.0826,13128.0
2023-01-27 12:05:00,406.58,407.23,406.25,406.69,10537.0,396.4141,397.0478,396.0924,396.5214,10537.0
2023-01-27 12:10:00,406.69,407.33,406.4,407.33,7601.0,396.5214,397.1453,396.2386,397.1453,7601.0
2023-01-27 12:15:00,407.45,408.21,407.25,407.86,21138.0,397.2623,398.0033,397.0673,397.6621,21138.0
2023-01-27 12:20:00,408.0,408.57,407.79,408.12,2312.0,397.7986,398.3543,397.5938,397.9156,2312.0
2023-01-27 12:25:00,407.94,408.91,407.72,408.7,23814.0,397.7401,398.6858,397.5256,398.4811,23814.0
2023-01-27 12:30:00,408.47,409.4,408.47,409.06,20656.0,398.2568,399.1636,398.2568,398.8321,20656.0
2023-01-27 12:35:00,409.16,409.29,408.71,408.96,11652.0,398.9296,399.0563,398.4908,398.7346,11652.0
2023-01-27 12:40:00,408.99,409.15,408.63,408.63,18306.0,398.7638,398.9198,398.4128,398.4128,18306.0
2023-01-27 12:45:00,408.43,408.43,406.83,407.3,49261.0,398.2178,398.2178,396.6578,397.1161,49261.0
2023-01-27 12:50:00,407.58,407.76,406.55,406.83,3700.0,397.3891,397.5646,396.3849,396.6578,3700.0
2023-01-27 12:55:00,406.9,406.9,405.74,406.46,21112.0,396.7261,396.7261,395.5951,396.2971,21112.0
2023-01-27 13:00:00,406.69,407.69,406.69,406.77,4630.0,396.5214,397.4963,396.5214,396.5994,4630.0
2023-01-27 13:05:00,406.66,406.8,406.0,406.02,3228.0,396.4921,396.6286,395.8486,395.8681,3228.0
2023-01-27 13:10:00,406.03,406.36,405.47,406.02,22888.0,395.8779,396.1996,395.3319,395.8681,22888.0
2023-01-27 13:15:00,406.1,406.1,404.82,405.55,9919.0,395.9461,395.9461,394.6981,395.4099,9919.0
2023-01-27 13:20:00,405.38,405.95,405.2,405.24,6454.0,395.2441,395.7999,395.0686,395.1076,6454.0
2023-01-27 13:25:00,405.45,405.59,405.0,405.16,5896.0,395.3124,395.4489,394.8736,395.0296,5896.0
2023-01-27 13:30:00,405.28,405.48,405.06,405.36,3600.0,395.1466,395.3416,394.9321,395.2246,3600.0
2023-01-27 13:35:00,405.19,405.59,404.8,405.59,9902.0,395.0589,395.4489,394.6786,395.4489,9902.0
2023-01-27 13:40:00,405.47,405.47,403.53,403.53,7063.0,395.3319,395.3319,393.4404,393.4404,7063.0
2023-01-27 13:45:00,403.22,403.31,402.25,403.2,7029.0,393.1381,393.2259,392.1924,393.1186,7029.0
2023-01-27 13:50:00,402.87,402.96,401.8,402.3,7222.0,392.7969,392.8846,391.7536,392.2411,7222.0
2023-01-27 13:55:00,402.47,402.99,401.81,402.2,6903.0,392.4069,392.9139,391.7634,392.1436,6903.0
2023-01-27 14:00:00,402.46,402.82,401.89,401.93,5455.0,392.3971,392.7481,391.8414,391.8804,5455.0
2023-01-27 14:05:00,401.9,401.97,400.23,400.69,16396.0,391.8511,391.9194,390.2229,390.6714,16396.0
2023-01-27 14:10:00,400.51,401.34,400.05,401.3,16009.0,390.4959,391.3051,390.0474,391.2661,16009.0
2023-01-27 14:15:00,401.59,402.29,401.13,402.18,9629.0,391.5489,392.2314,391.1004,392.1241,9629.0
2023-01-27 14:20:00,402.27,402.58,401.78,402.58,8523.0,392.2119,392.5141,391.7341,392.5141,8523.0
2023-01-27 14:25:00,402.6,402.68,401.9,401.9,5400.0,392.5336,392.6116,391.8511,391.8511,5400.0
2023-01-27 14:30:00,401.78,402.72,401.43,402.38,5775.0,391.7341,392.6506,391.3929,392.3191,5775.0
2023-01-27 14:35:00,402.39,403.8,402.39,403.25,8792.0,392.3289,393.7036,392.3289,393.1674,8792.0
2023-01-27 14:40:00,403.07,403.07,402.01,402.12,5356.0,392.9919,392.9919,391.9584,392.0656,5356.0
2023-01-27 14:45:00,402.26,403.33,402.26,402.97,3730.0,392.2021,393.2454,392.2021,392.8944,3730.0
2023-01-27 14:50:00,402.99,403.43,402.85,403.25,4406.0,392.9139,393.3429,392.7774,393.1674,4406.0
2023-01-27 14:55:00,403.56,404.47,403.52,403.85,5521.0,393.4696,394.3569,393.4306,393.7524,5521.0
2023-01-27 15:00:00,403.97,405.43,403.65,405.34,3938.0,393.8694,395.2929,393.5574,395.2051,3938.0
2023-01-27 15:05:00,405.47,406.45,405.29,406.21,14803.0,395.3319,396.2874,395.1564,396.0534,14803.0
2023-01-27 15:10:00,406.11,406.46,403.94,403.94,12840.0,395.9559,396.2971,393.8401,393.8401,12840.0
2023-01-27 15:15:00,404.0,404.21,403.56,403.83,6800.0,393.8986,394.1034,393.4696,393.7329,6800.0
2023-01-27 15:20:00,404.02,404.52,403.05,404.42,9643.0,393.9181,394.4056,392.9724,394.3081,9643.0
2023-01-27 15:25:00,404.43,404.43,403.17,404.04,11833.0,394.3179,394.3179,393.0894,393.9376,11833.0
2023-01-27 15:30:00,404.24,404.5,403.59,404.38,9978.0,394.1326,394.3861,393.4989,394.2691,9978.0
2023-01-27 15:35:00,404.43,404.77,403.93,403.93,6274.0,394.3179,394.6494,393.8304,393.8304,6274.0
2023-01-27 15:40:00,403.9,404.71,403.8,404.24,5968.0,393.8011,394.5909,393.7036,394.1326,5968.0
2023-01-27 15:45:00,404.14,404.14,403.01,403.34,9608.0,394.0351,394.0351,392.9334,393.2551,9608.0
2023-01-27 15:50:00,403.19,403.19,400.47,400.88,20393.0,393.1089,393.1089,390.4569,390.8566,20393.0
2023-01-27 15:55:00,400.76,400.76,399.03,399.27,57682.0,390.7396,390.7396,389.0529,389.2869,57682.0
2023-01-30 09:30:00,394.79,395.93,389.35,389.75,53929.0,384.9189,386.0304,379.6149,380.0049,53929.0
2023-01-30 09:35:00,390.13,391.92,389.29,391.92,9950.0,380.3754,382.1207,379.5564,382.1207,9950.0
2023-01-30 09:40:00,391.72,393.0,391.51,393.0,4174.0,381.9257,383.1736,381.7209,383.1736,4174.0
2023-01-30 09:45:00,392.78,394.83,392.27,393.45,7478.0,382.9591,384.9579,382.4619,383.6124,7478.0
2023-01-30 09:50:00,393.8,393.98,392.48,392.61,8332.0,383.9536,384.1291,382.6666,382.7934,8332.0
2023-01-30 09:55:00,392.44,393.73,391.43,391.49,10285.0,382.6276,383.8854,381.6429,381.7014,10285.0
2023-01-30 10:00:00,391.71,394.17,391.03,393.74,5251.0,381.9159,384.3144,381.2529,383.8951,5251.0
2023-01-30 10:05:00,393.81,395.77,393.8,395.34,8183.0,383.9634,385.8744,383.9536,385.4551,8183.0
2023-01-30 10:10:00,395.38,395.78,394.81,395.36,5121.0,385.4941,385.8841,384.9384,385.4746,5121.0
2023-01-30 10:15:00,395.38,396.29,394.9,395.78,12147.0,385.4941,386.3814,385.0261,385.8841,12147.0
2023-01-30 10:20:00,395.58,396.7,393.55,394.43,4784.0,385.6891,386.7811,383.7099,384.5679,4784.0
2023-01-30 10:25:00,393.94,394.01,392.2,392.89,5060.0,384.0901,384.1584,382.3937,383.0664,5060.0
2023-01-30 10:30:00,393.5,393.82,392.53,392.54,5087.0,383.6611,383.9731,382.7154,382.7251,5087.0
2023-01-30 10:35:00,392.58,392.58,390.0,390.0,11454.0,382.7641,382.7641,380.2487,380.2487,11454.0
2023-01-30 10:40:00,390.0,390.1,389.1,389.95,28656.0,380.2487,380.3462,379.3712,380.1999,28656.0
2023-01-30 10:45:00,389.57,390.18,389.26,390.03,10990.0,379.8294,380.4242,379.5272,380.2779,10990.0
2023-01-30 10:50:00,390.01,390.95,389.5,390.15,23047.0,380.2584,381.1749,379.7612,380.3949,23047.0
2023-01-30 10:55:00,390.21,391.67,389.95,391.53,7342.0,380.4534,381.8769,380.1999,381.7404,7342.0
2023-01-30 11:00:00,391.38,391.79,390.78,391.26,5715.0,381.5942,381.9939,381.0092,381.4772,5715.0
2023-01-30 11:05:00,391.53,392.34,391.27,392.33,4258.0,381.7404,382.5301,381.4869,382.5204,4258.0
2023-01-30 11:10:00,392.29,393.87,392.28,393.55,8703.0,382.4814,384.0219,382.4716,383.7099,8703.0
2023-01-30 11:15:00,393.36,394.07,393.2,393.88,4565.0,383.5246,384.2169,383.3686,384.0316,4565.0
2023-01-30 11:20:00,393.88,394.06,393.3,393.54,3491.0,384.0316,384.2071,383.4661,383.7001,3491.0
2023-01-30 11:25:00,393.71,394.58,393.36,394.02,4978.0,383.8659,384.7141,383.5246,384.1681,4978.0
2023-01-30 11:30:00,394.0,394.37,393.37,393.94,1800.0,384.1486,384.5094,383.5344,384.0901,1800.0
2023-01-30 11:35:00,393.85,394.31,393.66,393.66,1031.0,384.0024,384.4509,383.8171,383.8171,1031.0
2023-01-30 11:40:00,393.72,393.92,393.4,393.4,1000.0,383.8756,384.0706,383.5636,383.5636,1000.0
2023-01-30 11:45:00,393.37,393.9,392.44,392.87,4681.0,383.5344,384.0511,382.6276,383.0469,4681.0
2023-01-30 11:50:00,392.83,393.77,392.83,392.88,3988.0,383.0079,383.9244,383.0079,383.0566,3988.0
2023-01-30 11:55:00,393.06,394.17,392.46,394.17,5893.0,383.2321,384.3144,382.6471,384.3144,5893.0
2023-01-30 12:00:00,394.01,395.34,393.88,395.34,7339.0,384.1584,385.4551,384.0316,385.4551,7339.0
2023-01-30 12:05:00,395.37,395.55,395.0,395.0,3254.0,385.4844,385.6599,385.1236,385.1236,3254.0
2023-01-30 12:10:00,395.0,395.56,395.0,395.56,2156.0,385.1236,385.6696,385.1236,385.6696,2156.0
2023-01-30 12:15:00,395.65,395.65,394.6,395.0,2608.0,385.7574,385.7574,384.7336,385.1236,2608.0
2023-01-30 12:20:00,394.9,394.93,394.43,394.92,1849.0,385.0261,385.0554,384.5679,385.0456,1849.0
2023-01-30 12:25:00,394.88,394.88,394.17,394.85,2263.0,385.0066,385.0066,384.3144,384.9774,2263.0
2023-01-30 12:30:00,394.89,395.12,394.04,394.24,2157.0,385.0164,385.2406,384.1876,384.3826,2157.0
2023-01-30 12:35:00,394.19,394.5,394.09,394.21,1702.0,384.3339,384.6361,384.2364,384.3534,1702.0
2023-01-30 12:40:00,394.03,394.31,393.66,393.9,3124.0,384.1779,384.4509,383.8171,384.0511,3124.0
2023-01-30 12:45:00,393.86,393.86,393.07,393.64,1700.0,384.0121,384.0121,383.2419,383.7976,1700.0
2023-01-30 12:50:00,393.72,393.98,393.12,393.59,2100.0,383.8756,384.1291,383.2906,383.7489,2100.0
2023-01-30 12:55:00,393.39,393.7,393.06,393.3,1890.0,383.5539,383.8561,383.2321,383.4661,1890.0
2023-01-30 13:00:00,393.12,393.29,392.51,393.06,3443.0,383.2906,383.4564,382.6959,383.2321,3443.0
2023-01-30 13:05:00,393.39,393.74,393.39,393.66,1100.0,383.5539,383.8951,383.5539,383.8171,1100.0
2023-01-30 13:10:00,393.83,393.89,392.99,393.05,2800.0,383.9829,384.0414,383.1639,383.2224,2800.0
2023-01-30 13:15:00,393.07,394.06,392.83,393.41,2821.0,383.2419,384.2071,383.0079,383.5734,2821.0
2023-01-30 13:20:00,393.77,394.32,393.69,394.08,3229.0,383.9244,384.4606,383.8464,384.2266,3229.0
2023-01-30 13:25:00,394.09,394.09,392.97,393.12,2400.0,384.2364,384.2364,383.1444,383.2906,2400.0
2023-01-30 13:30:00,392.95,392.95,392.0,392.5,4894.0,383.1249,383.1249,382.1987,382.6861,4894.0
2023-01-30 13:35:00,392.39,392.63,391.86,392.05,5129.0,382.5789,382.8129,382.0622,382.2474,5129.0
2023-01-30 13:40:00,392.27,392.49,392.06,392.34,1720.0,382.4619,382.6764,382.2572,382.5301,1720.0
2023-01-30 13:45:00,392.48,392.7,392.08,392.19,2147.0,382.6666,382.8811,382.2767,382.3839,2147.0
2023-01-30 13:50:00,392.46,392.72,392.45,392.54,3287.0,382.6471,382.9006,382.6374,382.7251,3287.0
2023-01-30 13:55:00,392.5,393.01,392.18,392.78,1600.0,382.6861,383.1834,382.3742,382.9591,1600.0
2023-01-30 14:00:00,392.78,392.78,392.47,392.77,2446.0,382.9591,382.9591,382.6569,382.9494,2446.0
2023-01-30 14:05:00,393.06,393.06,392.03,392.04,3400.0,383.2321,383.2321,382.2279,382.2377,3400.0
2023-01-30 14:10:00,392.19,392.39,391.93,392.21,1400.0,382.3839,382.5789,382.1304,382.4034,1400.0
2023-01-30 14:15:00,392.24,392.24,391.51,391.64,3410.0,382.4327,382.4327,381.7209,381.8477,3410.0
2023-01-30 14:20:00,391.76,392.15,391.67,392.15,3349.0,381.9647,382.3449,381.8769,382.3449,3349.0
2023-01-30 14:25:00,391.89,392.1,391.3,391.43,4236.0,382.0914,382.2962,381.5162,381.6429,4236.0
2023-01-30 14:30:00,391.39,391.68,391.13,391.5,6048.0,381.6039,381.8867,381.3504,381.7112,6048.0
2023-01-30 14:35:00,391.4,391.4,390.31,391.16,7231.0,381.6137,381.6137,380.5509,381.3797,7231.0
2023-01-30 14:40:00,391.09,391.16,390.57,390.79,5515.0,381.3114,381.3797,380.8044,381.0189,5515.0
2023-01-30 14:45:00,390.79,390.94,390.26,390.69,5753.0,381.0189,381.1652,380.5022,380.9214,5753.0
2023-01-30 14:50:00,390.6,390.89,390.19,390.29,8679.0,380.8337,381.1164,380.4339,380.5314,8679.0
2023-01-30 14:55:00,390.23,390.52,389.58,390.3,9830.0,380.4729,380.7557,379.8392,380.5412,9830.0
2023-01-30 15:00:00,390.2,391.0,389.95,390.81,7207.0,380.4437,381.2237,380.1999,381.0384,7207.0
2023-01-30 15:05:00,390.73,390.86,389.76,390.04,9077.0,380.9604,381.0872,380.0147,380.2877,9077.0
2023-01-30 15:10:00,389.99,390.37,389.65,389.68,3767.0,380.2389,380.6094,379.9074,379.9367,3767.0
2023-01-30 15:15:00,389.67,389.85,388.71,389.09,9297.0,379.9269,380.1024,378.9909,379.3614,9297.0
2023-01-30 15:20:00,389.12,389.38,388.77,388.77,6539.0,379.3907,379.6442,379.0494,379.0494,6539.0
2023-01-30 15:25:00,388.77,388.87,388.5,388.73,8678.0,379.0494,379.1469,378.7862,379.0104,8678.0
2023-01-30 15:30:00,388.72,389.64,388.41,389.42,14784.0,379.0007,379.8977,378.6984,379.6832,14784.0
2023-01-30 15:35:00,389.41,390.35,389.36,390.23,11941.0,379.6734,380.5899,379.6247,380.4729,11941.0
2023-01-30 15:40:00,390.23,390.23,388.4,388.72,15028.0,380.4729,380.4729,378.6887,379.0007,15028.0
2023-01-30 15:45:00,388.8,389.11,388.32,388.63,10947.0,379.0787,379.3809,378.6107,378.9129,10947.0
2023-01-30 15:50:00,388.83,389.23,387.71,387.95,41765.0,379.1079,379.4979,378.0159,378.2499,41765.0
2023-01-30 15:55:00,387.79,387.9,387.12,387.56,65508.0,378.0939,378.2012,377.4407,377.8697,65508.0
2023-01-31 09:30:00,387.99,390.85,387.94,390.85,14341.0,378.2889,381.0774,378.2402,381.0774,14341.0
2023-01-31 09:35:00,390.85,391.0,388.94,390.0,3604.0,381.0774,381.2237,379.2152,380.2487,3604.0
2023-01-31 09:40:00,390.5,392.35,390.21,391.6,6700.0,380.7362,382.5399,380.4534,381.8087,6700.0
2023-01-31 09:45:00,391.13,391.66,389.57,391.15,2500.0,381.3504,381.8672,379.8294,381.3699,2500.0
2023-01-31 09:50:00,391.33,391.37,389.15,390.21,5810.0,381.5454,381.5844,379.4199,380.4534,5810.0
2023-01-31 09:55:00,390.15,390.2,388.52,388.83,5054.0,380.3949,380.4437,378.8057,379.1079,5054.0
2023-01-31 10:00:00,389.18,389.18,387.86,389.04,3800.0,379.4492,379.4492,378.1622,379.3127,3800.0
2023-01-31 10:05:00,389.07,391.12,389.07,389.08,3628.0,379.3419,381.3407,379.3419,379.3517,3628.0
2023-01-31 10:10:00,389.31,391.84,389.31,391.41,7675.0,379.5759,382.0427,379.5759,381.6234,7675.0
2023-01-31 10:15:00,391.68,392.0,390.72,390.92,7642.0,381.8867,382.1987,380.9507,381.1457,7642.0
2023-01-31 10:20:00,390.9,391.4,390.31,391.0,3831.0,381.1262,381.6137,380.5509,381.2237,3831.0
2023-01-31 10:25:00,391.3,392.36,390.74,392.15,3142.0,381.5162,382.5496,380.9702,382.3449,3142.0
2023-01-31 10:30:00,392.21,392.77,391.32,391.34,6229.0,382.4034,382.9494,381.5357,381.5552,6229.0
2023-01-31 10:35:00,391.21,392.1,391.21,391.21,2800.0,381.4284,382.2962,381.4284,381.4284,2800.0
2023-01-31 10:40:00,391.27,391.29,389.83,390.63,3869.0,381.4869,381.5064,380.0829,380.8629,3869.0
2023-01-31 10:45:00,390.82,391.01,390.1,390.61,2010.0,381.0482,381.2334,380.3462,380.8434,2010.0
2023-01-31 10:50:00,391.03,391.64,390.54,390.61,2800.0,381.2529,381.8477,380.7752,380.8434,2800.0
2023-01-31 10:55:00,390.72,391.19,390.72,391.11,1500.0,380.9507,381.4089,380.9507,381.3309,1500.0
2023-01-31 11:00:00,391.34,392.0,391.34,391.75,1106.0,381.5552,382.1987,381.5552,381.9549,1106.0
2023-01-31 11:05:00,391.58,392.52,391.58,391.8,5449.0,381.7892,382.7056,381.7892,382.0037,5449.0
2023-01-31 11:10:00,391.63,391.92,391.17,391.84,4111.0,381.8379,382.1207,381.3894,382.0427,4111.0
2023-01-31 11:15:00,392.01,392.46,391.83,392.12,1718.0,382.2084,382.6471,382.0329,382.3157,1718.0
2023-01-31 11:20:00,392.5,392.8,391.86,391.87,2790.0,382.6861,382.9786,382.0622,382.0719,2790.0
2023-01-31 11:25:00,391.76,392.23,391.6,392.11,3800.0,381.9647,382.4229,381.8087,382.3059,3800.0
2023-01-31 11:30:00,391.77,391.77,391.05,391.42,4203.0,381.9744,381.9744,381.2724,381.6332,4203.0
2023-01-31 11:35:00,391.45,391.73,391.22,391.27,4304.0,381.6624,381.9354,381.4382,381.4869,4304.0
2023-01-31 11:40:00,391.21,391.84,391.2,391.51,2605.0,381.4284,382.0427,381.4187,381.7209,2605.0
2023-01-31 11:45:00,391.31,391.31,390.49,390.6,4447.0,381.5259,381.5259,380.7264,380.8337,4447.0
2023-01-31 11:50:00,390.69,391.61,390.45,391.57,2306.0,380.9214,381.8184,380.6874,381.7794,2306.0
2023-01-31 11:55:00,391.72,392.0,390.85,391.11,3002.0,381.9257,382.1987,381.0774,381.3309,3002.0
2023-01-31 12:00:00,390.86,391.2,390.1,391.1,3518.0,381.0872,381.4187,380.3462,381.3212,3518.0
2023-01-31 12:05:00,391.35,391.39,390.84,391.39,1408.0,381.5649,381.6039,381.0677,381.6039,1408.0
2023-01-31 12:10:00,391.43,391.58,390.92,391.42,2311.0,381.6429,381.7892,381.1457,381.6332,2311.0
2023-01-31 12:15:00,391.27,392.35,391.02,391.98,3398.0,381.4869,382.5399,381.2432,382.1792,3398.0
2023-01-31 12:20:00,392.19,392.2,391.64,391.92,4146.0,382.3839,382.3937,381.8477,382.1207,4146.0
2023-01-31 12:25:00,391.97,392.13,391.52,391.95,4027.0,382.1694,382.3254,381.7307,382.1499,4027.0
2023-01-31 12:30:00,391.84,392.0,391.56,392.0,2182.0,382.0427,382.1987,381.7697,382.1987,2182.0
2023-01-31 12:35:00,392.15,392.22,391.7,391.89,3069.0,382.3449,382.4132,381.9062,382.0914,3069.0
2023-01-31 12:40:00,391.99,392.95,391.98,392.67,2200.0,382.1889,383.1249,382.1792,382.8519,2200.0
2023-01-31 12:45:00,392.88,392.97,392.83,392.83,900.0,383.0566,383.1444,383.0079,383.0079,900.0
2023-01-31 12:50:00,393.0,393.02,392.46,392.63,2800.0,383.1736,383.1931,382.6471,382.8129,2800.0
2023-01-31 12:55:00,392.71,392.84,392.42,392.8,1789.0,382.8909,383.0176,382.6081,382.9786,1789.0
2023-01-31 13:00:00,392.89,392.9,392.51,392.79,1850.0,383.0664,383.0761,382.6959,382.9689,1850.0
2023-01-31 13:05:00,392.71,393.06,392.69,393.06,1900.0,382.8909,383.2321,382.8714,383.2321,1900.0
2023-01-31 13:10:00,392.89,392.89,392.38,392.6,1203.0,383.0664,383.0664,382.5691,382.7836,1203.0
2023-01-31 13:15:00,392.42,392.74,392.42,392.55,2383.0,382.6081,382.9201,382.6081,382.7349,2383.0
2023-01-31 13:20:00,392.47,392.72,392.14,392.14,2455.0,382.6569,382.9006,382.3352,382.3352,2455.0
2023-01-31 13:25:00,391.95,392.52,391.95,392.41,3082.0,382.1499,382.7056,382.1499,382.5984,3082.0
2023-01-31 13:30:00,392.41,392.62,392.08,392.18,1900.0,382.5984,382.8031,382.2767,382.3742,1900.0
2023-01-31 13:35:00,392.0,392.08,391.28,391.28,3074.0,382.1987,382.2767,381.4967,381.4967,3074.0
2023-01-31 13:40:00,391.44,391.96,391.43,391.53,1900.0,381.6527,382.1597,381.6429,381.7404,1900.0
2023-01-31 13:45:00,391.74,392.7,391.58,392.5,3635.0,381.9452,382.8811,381.7892,382.6861,3635.0
2023-01-31 13:50:00,392.67,392.67,392.25,392.25,2331.0,382.8519,382.8519,382.4424,382.4424,2331.0
2023-01-31 13:55:00,392.33,392.46,391.8,391.8,1600.0,382.5204,382.6471,382.0037,382.0037,1600.0
2023-01-31 14:00:00,391.85,391.95,390.99,391.0,2941.0,382.0524,382.1499,381.2139,381.2237,2941.0
2023-01-31 14:05:00,390.84,391.28,390.72,391.22,4626.0,381.0677,381.4967,380.9507,381.4382,4626.0
2023-01-31 14:10:00,391.2,391.28,390.22,390.44,4422.0,381.4187,381.4967,380.4632,380.6777,4422.0
2023-01-31 14:15:00,390.35,390.35,389.57,389.8,9325.0,380.5899,380.5899,379.8294,380.0537,9325.0
2023-01-31 14:20:00,389.83,390.03,389.6,389.61,3900.0,380.0829,380.2779,379.8587,379.8684,3900.0
2023-01-31 14:25:00,389.61,389.8,389.32,389.8,2235.0,379.8684,380.0537,379.5857,380.0537,2235.0
2023-01-31 14:30:00,389.85,389.91,389.39,389.6,1900.0,380.1024,380.1609,379.6539,379.8587,1900.0
2023-01-31 14:35:00,389.71,389.71,388.91,389.16,2400.0,379.9659,379.9659,379.1859,379.4297,2400.0
2023-01-31 14:40:00,389.44,389.87,389.4,389.68,3590.0,379.7027,380.1219,379.6637,379.9367,3590.0
2023-01-31 14:45:00,389.68,390.01,389.42,389.88,2067.0,379.9367,380.2584,379.6832,380.1317,2067.0
2023-01-31 14:50:00,390.0,390.63,390.0,390.56,2316.0,380.2487,380.8629,380.2487,380.7947,2316.0
2023-01-31 14:55:00,390.33,390.56,389.88,389.88,3684.0,380.5704,380.7947,380.1317,380.1317,3684.0
2023-01-31 15:00:00,389.97,390.21,389.91,390.09,2615.0,380.2194,380.4534,380.1609,380.3364,2615.0
2023-01-31 15:05:00,390.06,390.28,389.94,390.22,7413.0,380.3072,380.5217,380.1902,380.4632,7413.0
2023-01-31 15:10:00,390.23,390.42,388.94,389.16,8994.0,380.4729,380.6582,379.2152,379.4297,8994.0
2023-01-31 15:15:00,389.06,389.06,388.5,388.99,3779.0,379.3322,379.3322,378.7862,379.2639,3779.0
2023-01-31 15:20:00,389.12,389.59,388.95,389.46,4007.0,379.3907,379.8489,379.2249,379.7222,4007.0
2023-01-31 15:25:00,389.55,389.61,388.74,388.83,3402.0,379.8099,379.8684,379.0202,379.1079,3402.0
2023-01-31 15:30:00,388.84,389.37,388.84,389.25,8888.0,379.1177,379.6344,379.1177,379.5174,8888.0
2023-01-31 15:35:00,389.34,389.74,388.54,389.64,11516.0,379.6052,379.9952,378.8252,379.8977,11516.0
2023-01-31 15:40:00,389.69,389.9,389.63,389.75,5283.0,379.9464,380.1512,379.8879,380.0049,5283.0
2023-01-31 15:45:00,389.89,390.13,389.5,389.75,10603.0,380.1414,380.3754,379.7612,380.0049,10603.0
2023-01-31 15:50:00,389.88,391.5,389.24,391.23,17997.0,380.1317,381.7112,379.5077,381.4479,17997.0
2023-01-31 15:55:00,391.53,392.82,390.55,392.58,66289.0,381.7404,382.9981,380.7849,382.7641,66289.0
2023-02-01 09:30:00,392.55,393.22,390.93,390.93,18298.0,382.7349,383.3881,381.1554,381.1554,18298.0
2023-02-01 09:35:00,391.76,393.07,390.78,393.07,5400.0,381.9647,383.2419,381.0092,383.2419,5400.0
2023-02-01 09:40:00,392.75,395.35,392.74,395.35,7031.0,382.9299,385.4649,382.9201,385.4649,7031.0
2023-02-01 09:45:00,395.35,397.62,395.35,397.25,5133.0,385.4649,387.6781,385.4649,387.3174,5133.0
2023-02-01 09:50:00,397.4,397.54,396.3,397.54,3489.0,387.4636,387.6001,386.3911,387.6001,3489.0
2023-02-01 09:55:00,397.55,399.76,397.11,399.54,15363.0,387.6099,389.7646,387.1809,389.5501,15363.0
2023-02-01 10:00:00,399.35,400.48,398.4,398.54,8654.0,389.3649,390.4666,388.4386,388.5751,8654.0
2023-02-01 10:05:00,398.69,399.36,397.86,398.29,3500.0,388.7214,389.3746,387.9121,388.3314,3500.0
2023-02-01 10:10:00,398.53,399.67,398.35,399.39,6848.0,388.5654,389.6769,388.3899,389.4039,6848.0
2023-02-01 10:15:00,399.34,400.67,399.31,400.44,5575.0,389.3551,390.6519,389.3259,390.4276,5575.0
2023-02-01 10:20:00,400.59,400.61,399.44,400.5,3709.0,390.5739,390.5934,389.4526,390.4861,3709.0
2023-02-01 10:25:00,400.38,401.2,399.76,400.97,7847.0,390.3691,391.1686,389.7646,390.9444,7847.0
2023-02-01 10:30:00,401.04,401.79,401.04,401.44,20478.0,391.0126,391.7439,391.0126,391.4026,20478.0
2023-02-01 10:35:00,401.41,401.44,399.24,399.81,4947.0,391.3734,391.4026,389.2576,389.8134,4947.0
2023-02-01 10:40:00,399.15,399.15,397.51,398.02,5554.0,389.1699,389.1699,387.5709,388.0681,5554.0
2023-02-01 10:45:00,397.78,398.37,397.35,397.35,3375.0,387.8341,388.4094,387.4149,387.4149,3375.0
2023-02-01 10:50:00,397.33,397.33,395.31,396.03,3079.0,387.3954,387.3954,385.4259,386.1279,3079.0
2023-02-01 10:55:00,396.2,396.37,395.02,395.19,3029.0,386.2936,386.4594,385.1431,385.3089,3029.0
2023-02-01 11:00:00,395.0,396.23,394.63,396.2,6305.0,385.1236,386.3229,384.7629,386.2936,6305.0
2023-02-01 11:05:00,395.84,396.15,395.52,395.85,3209.0,385.9426,386.2449,385.6306,385.9524,3209.0
2023-02-01 11:10:00,396.2,396.58,395.64,396.48,2450.0,386.2936,386.6641,385.7476,386.5666,2450.0
2023-02-01 11:15:00,396.7,397.43,396.56,397.06,5619.0,386.7811,387.4929,386.6446,387.1321,5619.0
2023-02-01 11:20:00,397.19,398.23,397.19,398.23,2226.0,387.2589,388.2729,387.2589,388.2729,2226.0
2023-02-01 11:25:00,397.9,398.22,397.71,397.98,4228.0,387.9511,388.2631,387.7659,388.0291,4228.0
2023-02-01 11:30:00,397.85,398.5,397.74,398.5,3363.0,387.9024,388.5361,387.7951,388.5361,3363.0
2023-02-01 11:35:00,398.26,398.26,397.36,397.42,3656.0,388.3021,388.3021,387.4246,387.4831,3656.0
2023-02-01 11:40:00,397.25,397.98,397.12,397.98,4871.0,387.3174,388.0291,387.1906,388.0291,4871.0
2023-02-01 11:45:00,397.72,397.89,397.65,397.86,2522.0,387.7756,387.9414,387.7074,387.9121,2522.0
2023-02-01 11:50:00,397.88,397.88,396.75,396.9,4801.0,387.9316,387.9316,386.8299,386.9761,4801.0
2023-02-01 11:55:00,396.73,396.73,395.64,395.64,5567.0,386.8104,386.8104,385.7476,385.7476,5567.0
2023-02-01 12:00:00,395.75,396.74,395.57,396.26,2802.0,385.8549,386.8201,385.6794,386.3521,2802.0
2023-02-01 12:05:00,396.03,396.2,394.91,394.92,2500.0,386.1279,386.2936,385.0359,385.0456,2500.0
2023-02-01 12:10:00,395.15,395.15,394.44,395.15,2100.0,385.2699,385.2699,384.5776,385.2699,2100.0
2023-02-01 12:15:00,394.97,395.43,394.86,395.15,2000.0,385.0944,385.5429,384.9871,385.2699,2000.0
2023-02-01 12:20:00,395.08,396.09,394.91,396.06,5490.0,385.2016,386.1864,385.0359,386.1571,5490.0
2023-02-01 12:25:00,395.96,395.98,395.46,395.72,3995.0,386.0596,386.0791,385.5721,385.8256,3995.0
2023-02-01 12:30:00,395.76,396.0,395.52,396.0,3200.0,385.8646,386.0986,385.6306,386.0986,3200.0
2023-02-01 12:35:00,395.76,395.76,394.94,395.69,3000.0,385.8646,385.8646,385.0651,385.7964,3000.0
2023-02-01 12:40:00,395.83,396.34,395.83,396.34,3494.0,385.9329,386.4301,385.9329,386.4301,3494.0
2023-02-01 12:45:00,396.55,396.55,395.04,395.04,1760.0,386.6349,386.6349,385.1626,385.1626,1760.0
2023-02-01 12:50:00,395.22,395.82,395.11,395.82,2525.0,385.3381,385.9231,385.2309,385.9231,2525.0
2023-02-01 12:55:00,395.79,396.18,395.65,395.7,1651.0,385.8939,386.2741,385.7574,385.8061,1651.0
2023-02-01 13:00:00,395.84,396.19,395.55,396.19,2476.0,385.9426,386.2839,385.6599,386.2839,2476.0
2023-02-01 13:05:00,396.22,396.38,395.91,395.91,2300.0,386.3131,386.4691,386.0109,386.0109,2300.0
2023-02-01 13:10:00,395.77,396.06,395.56,395.98,2007.0,385.8744,386.1571,385.6696,386.0791,2007.0
2023-02-01 13:15:00,395.84,396.15,395.42,395.69,3816.0,385.9426,386.2449,385.5331,385.7964,3816.0
2023-02-01 13:20:00,395.66,396.01,395.55,396.01,1900.0,385.7671,386.1084,385.6599,386.1084,1900.0
2023-02-01 13:25:00,396.16,396.53,396.0,396.53,3839.0,386.2546,386.6154,386.0986,386.6154,3839.0
2023-02-01 13:30:00,397.07,397.07,396.45,396.45,1200.0,387.1419,387.1419,386.5374,386.5374,1200.0
2023-02-01 13:35:00,396.43,396.72,396.11,396.72,2600.0,386.5179,386.8006,386.2059,386.8006,2600.0
2023-02-01 13:40:00,396.75,397.02,396.13,396.13,1300.0,386.8299,387.0931,386.2254,386.2254,1300.0
2023-02-01 13:45:00,396.06,396.06,395.1,395.32,3200.0,386.1571,386.1571,385.2211,385.4356,3200.0
2023-02-01 13:50:00,395.25,395.53,395.05,395.44,2050.0,385.3674,385.6404,385.1724,385.5526,2050.0
2023-02-01 13:55:00,395.49,396.42,395.23,395.85,2035.0,385.6014,386.5081,385.3479,385.9524,2035.0
2023-02-01 14:00:00,395.7,396.65,394.28,395.27,11532.0,385.8061,386.7324,384.4216,385.3869,11532.0
2023-02-01 14:05:00,395.95,398.16,395.6,397.87,31621.0,386.0499,388.2046,385.7086,387.9219,31621.0
2023-02-01 14:10:00,398.36,398.45,397.75,398.0,4595.0,388.3996,388.4874,387.8049,388.0486,4595.0
2023-02-01 14:15:00,397.55,397.86,396.21,396.87,5934.0,387.6099,387.9121,386.3034,386.9469,5934.0
2023-02-01 14:20:00,397.12,397.36,396.15,396.44,8746.0,387.1906,387.4246,386.2449,386.5276,8746.0
2023-02-01 14:25:00,396.22,396.73,395.83,396.43,3653.0,386.3131,386.8104,385.9329,386.5179,3653.0
2023-02-01 14:30:00,396.24,396.88,393.75,395.1,16869.0,386.3326,386.9566,383.9049,385.2211,16869.0
2023-02-01 14:35:00,394.64,400.0,394.58,400.0,8630.0,384.7726,389.9986,384.7141,389.9986,8630.0
2023-02-01 14:40:00,401.09,403.18,400.23,403.18,6926.0,391.0614,393.0991,390.2229,393.0991,6926.0
2023-02-01 14:45:00,402.74,405.02,402.05,404.11,12207.0,392.6701,394.8931,391.9974,394.0059,12207.0
2023-02-01 14:50:00,404.48,406.0,404.0,404.67,6987.0,394.3666,395.8486,393.8986,394.5519,6987.0
2023-02-01 14:55:00,405.0,405.0,403.6,404.53,6034.0,394.8736,394.8736,393.5086,394.4154,6034.0
2023-02-01 15:00:00,405.19,407.84,404.84,407.43,9722.0,395.0589,397.6426,394.7176,397.2428,9722.0
2023-02-01 15:05:00,407.29,409.73,406.94,409.19,12674.0,397.1063,399.4853,396.7651,398.9588,12674.0
2023-02-01 15:10:00,409.12,409.29,408.24,409.02,9492.0,398.8906,399.0563,398.0326,398.7931,9492.0
2023-02-01 15:15:00,409.22,410.44,408.0,409.99,9201.0,398.9881,400.1776,397.7986,399.7388,9201.0
2023-02-01 15:20:00,410.17,410.64,409.02,410.1,16024.0,399.9143,400.3726,398.7931,399.8461,16024.0
2023-02-01 15:25:00,410.6,411.5,410.2,411.49,10511.0,400.3336,401.2111,399.9436,401.2013,10511.0
2023-02-01 15:30:00,411.72,412.5,410.98,411.87,11371.0,401.4256,402.1861,400.7041,401.5718,11371.0
2023-02-01 15:35:00,411.74,414.01,411.73,413.56,28241.0,401.4451,403.6583,401.4353,403.2196,28241.0
2023-02-01 15:40:00,413.61,413.85,411.72,411.72,31619.0,403.2683,403.5023,401.4256,401.4256,31619.0
2023-02-01 15:45:00,411.96,412.8,409.65,409.75,14431.0,401.6596,402.4786,399.4073,399.5048,14431.0
2023-02-01 15:50:00,409.64,410.58,408.55,409.83,52390.0,399.3976,400.3141,398.3348,399.5828,52390.0
2023-02-01 15:55:00,409.64,410.05,408.69,410.0,88650.0,399.3976,399.7973,398.4713,399.7486,88650.0
2023-02-02 09:30:00,413.37,415.13,412.59,412.71,25238.0,403.0343,404.7503,402.2738,402.3908,25238.0
2023-02-02 09:35:00,413.2,416.39,412.11,415.86,14083.0,402.8686,405.9788,401.8058,405.4621,14083.0
2023-02-02 09:40:00,415.95,416.94,415.01,416.13,19985.0,405.5498,406.5151,404.6333,405.7253,19985.0
2023-02-02 09:45:00,415.61,415.99,414.0,415.09,13682.0,405.2183,405.5888,403.6486,404.7113,13682.0
2023-02-02 09:50:00,415.53,415.79,412.87,413.02,9242.0,405.1403,405.3938,402.5468,402.6931,9242.0
2023-02-02 09:55:00,413.19,413.38,411.84,411.84,7202.0,402.8588,403.0441,401.5426,401.5426,7202.0
2023-02-02 10:00:00,411.78,413.89,411.18,412.0,14283.0,401.4841,403.5413,400.8991,401.6986,14283.0
2023-02-02 10:05:00,411.9,412.44,410.22,410.53,6309.0,401.6011,402.1276,399.9631,400.2653,6309.0
2023-02-02 10:10:00,410.1,410.54,409.76,409.76,5225.0,399.8461,400.2751,399.5146,399.5146,5225.0
2023-02-02 10:15:00,409.88,410.8,409.08,410.8,10156.0,399.6316,400.5286,398.8516,400.5286,10156.0
2023-02-02 10:20:00,410.83,410.83,408.84,409.38,6180.0,400.5578,400.5578,398.6176,399.1441,6180.0
2023-02-02 10:25:00,408.96,410.61,408.61,409.61,4084.0,398.7346,400.3433,398.3933,399.3683,4084.0
2023-02-02 10:30:00,409.69,412.2,409.69,411.54,5520.0,399.4463,401.8936,399.4463,401.2501,5520.0
2023-02-02 10:35:00,411.7,414.11,411.65,414.11,15431.0,401.4061,403.7558,401.3573,403.7558,15431.0
2023-02-02 10:40:00,413.74,413.74,412.54,412.54,21481.0,403.3951,403.3951,402.2251,402.2251,21481.0
2023-02-02 10:45:00,412.84,412.84,411.27,412.41,3750.0,402.5176,402.5176,400.9868,402.0983,3750.0
2023-02-02 10:50:00,412.34,412.53,411.41,411.41,11418.0,402.0301,402.2153,401.1233,401.1233,11418.0
2023-02-02 10:55:00,411.08,411.48,409.48,410.19,6582.0,400.8016,401.1916,399.2416,399.9338,6582.0
2023-02-02 11:00:00,409.96,411.1,409.31,410.09,7614.0,399.7096,400.8211,399.0758,399.8363,7614.0
2023-02-02 11:05:00,410.14,410.28,409.4,409.9,6800.0,399.8851,400.0216,399.1636,399.6511,6800.0
2023-02-02 11:10:00,409.89,411.56,409.85,411.48,14064.0,399.6413,401.2696,399.6023,401.1916,14064.0
2023-02-02 11:15:00,411.24,411.44,409.81,410.31,8984.0,400.9576,401.1526,399.5633,400.0508,8984.0
2023-02-02 11:20:00,410.08,411.46,410.0,411.29,6395.0,399.8266,401.1721,399.7486,401.0063,6395.0
2023-02-02 11:25:00,411.28,411.65,410.65,411.0,4407.0,400.9966,401.3573,400.3823,400.7236,4407.0
2023-02-02 11:30:00,410.8,411.04,410.5,410.62,4200.0,400.5286,400.7626,400.2361,400.3531,4200.0
2023-02-02 11:35:00,410.41,410.78,409.92,410.66,3693.0,400.1483,400.5091,399.6706,400.3921,3693.0
2023-02-02 11:40:00,410.11,410.5,409.93,410.25,2900.0,399.8558,400.2361,399.6803,399.9923,2900.0
2023-02-02 11:45:00,410.18,410.39,409.63,410.17,3222.0,399.9241,400.1288,399.3878,399.9143,3222.0
2023-02-02 11:50:00,410.5,410.79,410.06,410.79,5337.0,400.2361,400.5188,399.8071,400.5188,5337.0
2023-02-02 11:55:00,410.57,410.9,410.2,410.23,4478.0,400.3043,400.6261,399.9436,399.9728,4478.0
2023-02-02 12:00:00,410.21,410.95,410.2,410.56,4250.0,399.9533,400.6748,399.9436,400.2946,4250.0
2023-02-02 12:05:00,410.44,410.71,410.05,410.22,7934.0,400.1776,400.4408,399.7973,399.9631,7934.0
2023-02-02 12:10:00,409.87,412.26,409.87,412.25,4968.0,399.6218,401.9521,399.6218,401.9423,4968.0
2023-02-02 12:15:00,412.05,413.13,411.87,412.21,5265.0,401.7473,402.8003,401.5718,401.9033,5265.0
2023-02-02 12:20:00,412.1,412.77,412.08,412.77,4036.0,401.7961,402.4493,401.7766,402.4493,4036.0
2023-02-02 12:25:00,413.29,413.59,413.13,413.31,2858.0,402.9563,403.2488,402.8003,402.9758,2858.0
2023-02-02 12:30:00,413.1,413.3,412.84,413.3,5121.0,402.7711,402.9661,402.5176,402.9661,5121.0
2023-02-02 12:35:00,413.48,413.53,412.97,413.33,1707.0,403.1416,403.1903,402.6443,402.9953,1707.0
2023-02-02 12:40:00,413.29,413.29,412.6,412.9,2813.0,402.9563,402.9563,402.2836,402.5761,2813.0
2023-02-02 12:45:00,412.82,412.82,412.17,412.49,2826.0,402.4981,402.4981,401.8643,402.1763,2826.0
2023-02-02 12:50:00,412.49,413.19,412.41,413.19,1773.0,402.1763,402.8588,402.0983,402.8588,1773.0
2023-02-02 12:55:00,413.28,413.53,413.01,413.22,3300.0,402.9466,403.1903,402.6833,402.8881,3300.0
2023-02-02 13:00:00,413.03,414.18,413.03,414.01,1800.0,402.7028,403.8241,402.7028,403.6583,1800.0
2023-02-02 13:05:00,414.01,414.01,412.7,412.7,7053.0,403.6583,403.6583,402.3811,402.3811,7053.0
2023-02-02 13:10:00,412.7,413.62,412.35,413.24,6171.0,402.3811,403.2781,402.0398,402.9076,6171.0
2023-02-02 13:15:00,413.24,413.37,412.9,412.9,2500.0,402.9076,403.0343,402.5761,402.5761,2500.0
2023-02-02 13:20:00,412.9,413.54,412.9,413.37,2698.0,402.5761,403.2001,402.5761,403.0343,2698.0
2023-02-02 13:25:00,413.59,413.66,412.92,413.1,3368.0,403.2488,403.3171,402.5956,402.7711,3368.0
2023-02-02 13:30:00,413.3,414.14,412.89,414.14,2904.0,402.9661,403.7851,402.5663,403.7851,2904.0
2023-02-02 13:35:00,413.89,413.89,412.76,412.91,2450.0,403.5413,403.5413,402.4396,402.5858,2450.0
2023-02-02 13:40:00,412.92,413.37,412.77,413.01,2044.0,402.5956,403.0343,402.4493,402.6833,2044.0
2023-02-02 13:45:00,412.82,413.16,412.64,413.13,2095.0,402.4981,402.8296,402.3226,402.8003,2095.0
2023-02-02 13:50:00,413.15,414.32,413.15,414.31,2824.0,402.8198,403.9606,402.8198,403.9508,2824.0
2023-02-02 13:55:00,414.18,415.24,414.04,415.09,3613.0,403.8241,404.8576,403.6876,404.7113,3613.0
2023-02-02 14:00:00,415.46,415.65,415.01,415.01,4057.0,405.0721,405.2573,404.6333,404.6333,4057.0
2023-02-02 14:05:00,415.0,415.3,414.7,414.88,11244.0,404.6236,404.9161,404.3311,404.5066,11244.0
2023-02-02 14:10:00,414.79,414.87,413.7,413.88,7633.0,404.4188,404.4968,403.3561,403.5316,7633.0
2023-02-02 14:15:00,413.6,413.61,412.74,413.49,1996.0,403.2586,403.2683,402.4201,403.1513,1996.0
2023-02-02 14:20:00,413.7,413.83,412.77,412.77,2000.0,403.3561,403.4828,402.4493,402.4493,2000.0
2023-02-02 14:25:00,412.62,413.34,412.62,412.72,4653.0,402.3031,403.0051,402.3031,402.4006,4653.0
2023-02-02 14:30:00,412.58,412.58,411.37,411.37,3177.0,402.2641,402.2641,401.0843,401.0843,3177.0
2023-02-02 14:35:00,410.72,411.78,410.47,411.78,2926.0,400.4506,401.4841,400.2068,401.4841,2926.0
2023-02-02 14:40:00,411.48,411.48,410.67,411.3,1848.0,401.1916,401.1916,400.4018,401.0161,1848.0
2023-02-02 14:45:00,410.94,411.26,409.98,411.21,3683.0,400.6651,400.9771,399.7291,400.9283,3683.0
2023-02-02 14:50:00,411.14,411.41,410.68,411.22,2828.0,400.8601,401.1233,400.4116,400.9381,2828.0
2023-02-02 14:55:00,410.73,411.27,410.2,410.49,4585.0,400.4603,400.9868,399.9436,400.2263,4585.0
2023-02-02 15:00:00,410.06,410.37,408.93,409.6,5690.0,399.8071,400.1093,398.7053,399.3586,5690.0
2023-02-02 15:05:00,409.54,411.0,409.11,409.56,5133.0,399.3001,400.7236,398.8808,399.3196,5133.0
2023-02-02 15:10:00,409.71,410.63,409.57,410.33,4991.0,399.4658,400.3628,399.3293,400.0703,4991.0
2023-02-02 15:15:00,410.07,410.07,408.99,409.75,4894.0,399.8168,399.8168,398.7638,399.5048,4894.0
2023-02-02 15:20:00,409.78,410.42,409.53,410.29,8178.0,399.5341,400.1581,399.2903,400.0313,8178.0
2023-02-02 15:25:00,410.43,411.32,409.84,411.0,7788.0,400.1678,401.0356,399.5926,400.7236,7788.0
2023-02-02 15:30:00,411.1,411.88,411.07,411.65,6162.0,400.8211,401.5816,400.7918,401.3573,6162.0
2023-02-02 15:35:00,411.9,412.22,411.12,411.15,9362.0,401.6011,401.9131,400.8406,400.8698,9362.0
2023-02-02 15:40:00,411.31,411.69,410.56,411.11,7978.0,401.0258,401.3963,400.2946,400.8308,7978.0
2023-02-02 15:45:00,410.95,411.09,410.21,410.41,19144.0,400.6748,400.8113,399.9533,400.1483,19144.0
2023-02-02 15:50:00,410.55,412.45,410.54,412.2,29590.0,400.2848,402.1373,400.2751,401.8936,29590.0
2023-02-02 15:55:00,412.47,414.48,411.93,414.01,94425.0,402.1568,404.1166,401.6303,403.6583,94425.0
2023-02-03 09:30:00,409.09,411.78,408.35,410.95,11387.0,398.8613,401.4841,398.1398,400.6748,11387.0
2023-02-03 09:35:00,410.52,410.52,408.05,408.9,10063.0,400.2556,400.2556,397.8473,398.6761,10063.0
2023-02-03 09:40:00,409.02,409.7,408.28,409.5,20376.0,398.7931,399.4561,398.0716,399.2611,20376.0
2023-02-03 09:45:00,409.95,411.46,409.53,411.24,4169.0,399.6998,401.1721,399.2903,400.9576,4169.0
2023-02-03 09:50:00,411.42,411.79,410.19,410.71,7722.0,401.1331,401.4938,399.9338,400.4408,7722.0
2023-02-03 09:55:00,410.74,411.41,409.49,410.43,6431.0,400.4701,401.1233,399.2513,400.1678,6431.0
2023-02-03 10:00:00,409.92,410.97,408.87,409.53,7190.0,399.6706,400.6943,398.6468,399.2903,7190.0
2023-02-03 10:05:00,409.5,409.82,408.81,409.75,3050.0,399.2611,399.5731,398.5883,399.5048,3050.0
2023-02-03 10:10:00,409.5,412.14,409.29,411.92,2046.0,399.2611,401.8351,399.0563,401.6206,2046.0
2023-02-03 10:15:00,411.66,413.27,411.42,413.08,7208.0,401.3671,402.9368,401.1331,402.7516,7208.0
2023-02-03 10:20:00,413.3,414.36,412.81,414.2,3202.0,402.9661,403.9996,402.4883,403.8436,3202.0
2023-02-03 10:25:00,414.5,415.17,413.94,413.94,8130.0,404.1361,404.7893,403.5901,403.5901,8130.0
2023-02-03 10:30:00,414.05,415.86,413.94,415.77,3445.0,403.6973,405.4621,403.5901,405.3743,3445.0
2023-02-03 10:35:00,416.19,417.61,416.19,417.19,3498.0,405.7838,407.1683,405.7838,406.7588,3498.0
2023-02-03 10:40:00,416.97,417.88,416.12,417.51,4521.0,406.5443,407.4316,405.7156,407.0708,4521.0
2023-02-03 10:45:00,417.82,418.11,417.59,417.66,2612.0,407.3731,407.6558,407.1488,407.2171,2612.0
2023-02-03 10:50:00,417.4,418.65,417.33,418.07,11720.0,406.9636,408.1823,406.8953,407.6168,11720.0
2023-02-03 10:55:00,418.07,418.28,417.11,418.04,11321.0,407.6168,407.8216,406.6808,407.5876,11321.0
2023-02-03 11:00:00,418.27,418.68,417.9,418.18,6570.0,407.8118,408.2116,407.4511,407.7241,6570.0
2023-02-03 11:05:00,417.81,418.52,417.7,418.23,13548.0,407.3633,408.0556,407.2561,407.7728,13548.0
2023-02-03 11:10:00,418.37,419.65,418.37,419.65,7035.0,407.9093,409.1573,407.9093,409.1573,7035.0
2023-02-03 11:15:00,419.69,420.73,419.64,419.86,16205.0,409.1963,410.2103,409.1476,409.3621,16205.0
2023-02-03 11:20:00,419.96,421.21,419.63,420.89,24145.0,409.4596,410.6783,409.1378,410.3663,24145.0
2023-02-03 11:25:00,420.82,421.34,420.61,421.34,6491.0,410.2981,410.805,410.0933,410.805,6491.0
2023-02-03 11:30:00,421.51,421.79,421.16,421.31,6710.0,410.9708,411.2438,410.6296,410.7758,6710.0
2023-02-03 11:35:00,421.22,421.22,417.89,418.53,9762.0,410.6881,410.6881,407.4413,408.0653,9762.0
2023-02-03 11:40:00,418.34,420.34,418.04,419.12,6184.0,407.8801,409.8301,407.5876,408.6406,6184.0
2023-02-03 11:45:00,419.33,419.42,418.04,418.04,4484.0,408.8453,408.9331,407.5876,407.5876,4484.0
2023-02-03 11:50:00,417.94,419.66,417.65,418.76,4899.0,407.4901,409.1671,407.2073,408.2896,4899.0
2023-02-03 11:55:00,418.61,418.61,416.91,417.05,2850.0,408.1433,408.1433,406.4858,406.6223,2850.0
2023-02-03 12:00:00,417.26,417.62,417.02,417.6,2373.0,406.8271,407.1781,406.5931,407.1586,2373.0
2023-02-03 12:05:00,417.44,417.54,417.19,417.28,1828.0,407.0026,407.1001,406.7588,406.8466,1828.0
2023-02-03 12:10:00,417.55,417.67,416.86,417.13,2490.0,407.1098,407.2268,406.4371,406.7003,2490.0
2023-02-03 12:15:00,416.92,417.41,416.85,417.41,1550.0,406.4956,406.9733,406.4273,406.9733,1550.0
2023-02-03 12:20:00,417.13,417.85,416.85,417.85,1842.0,406.7003,407.4023,406.4273,407.4023,1842.0
2023-02-03 12:25:00,417.4,417.49,417.15,417.17,800.0,406.9636,407.0513,406.7198,406.7393,800.0
2023-02-03 12:30:00,416.95,417.37,416.95,417.1,1500.0,406.5248,406.9343,406.5248,406.6711,1500.0
2023-02-03 12:35:00,416.99,417.04,416.92,416.92,539.0,406.5638,406.6126,406.4956,406.4956,539.0
2023-02-03 12:40:00,416.92,418.06,416.92,418.06,1101.0,406.4956,407.6071,406.4956,407.6071,1101.0
2023-02-03 12:45:00,417.55,417.56,416.84,416.87,902.0,407.1098,407.1196,406.4176,406.4468,902.0
2023-02-03 12:50:00,416.67,416.67,416.04,416.04,1200.0,406.2518,406.2518,405.6376,405.6376,1200.0
2023-02-03 12:55:00,416.04,416.04,413.65,413.66,2000.0,405.6376,405.6376,403.3073,403.3171,2000.0
2023-02-03 13:00:00,413.8,413.8,413.03,413.19,3369.0,403.4536,403.4536,402.7028,402.8588,3369.0
2023-02-03 13:05:00,413.47,413.74,411.63,411.97,6411.0,403.1318,403.3951,401.3378,401.6693,6411.0
2023-02-03 13:10:00,411.85,412.4,411.79,412.35,3929.0,401.5523,402.0886,401.4938,402.0398,3929.0
2023-02-03 13:15:00,412.88,412.9,412.21,412.56,1505.0,402.5566,402.5761,401.9033,402.2446,1505.0
2023-02-03 13:20:00,412.93,412.93,412.23,412.51,2329.0,402.6053,402.6053,401.9228,402.1958,2329.0
2023-02-03 13:25:00,412.38,412.9,412.25,412.25,1853.0,402.0691,402.5761,401.9423,401.9423,1853.0
2023-02-03 13:30:00,412.03,412.03,411.19,411.66,2920.0,401.7278,401.7278,400.9088,401.3671,2920.0
2023-02-03 13:35:00,411.7,412.0,411.13,411.3,3515.0,401.4061,401.6986,400.8503,401.0161,3515.0
2023-02-03 13:40:00,411.03,411.17,410.2,410.44,2125.0,400.7528,400.8893,399.9436,400.1776,2125.0
2023-02-03 13:45:00,410.21,411.25,410.18,411.06,1300.0,399.9533,400.9673,399.9241,400.7821,1300.0
2023-02-03 13:50:00,411.07,411.3,410.69,411.14,15287.0,400.7918,401.0161,400.4213,400.8601,15287.0
2023-02-03 13:55:00,411.06,411.3,410.04,410.04,6717.0,400.7821,401.0161,399.7876,399.7876,6717.0
2023-02-03 14:00:00,410.05,410.35,409.66,410.05,3065.0,399.7973,400.0898,399.4171,399.7973,3065.0
2023-02-03 14:05:00,410.11,410.71,409.8,409.84,4543.0,399.8558,400.4408,399.5536,399.5926,4543.0
2023-02-03 14:10:00,409.86,410.43,409.21,410.43,2750.0,399.6121,400.1678,398.9783,400.1678,2750.0
2023-02-03 14:15:00,409.99,409.99,409.27,409.31,1657.0,399.7388,399.7388,399.0368,399.0758,1657.0
2023-02-03 14:20:00,409.36,409.56,408.66,408.66,3463.0,399.1246,399.3196,398.4421,398.4421,3463.0
2023-02-03 14:25:00,408.61,409.32,408.52,409.32,2300.0,398.3933,399.0856,398.3056,399.0856,2300.0
2023-02-03 14:30:00,409.05,409.54,408.49,409.54,1500.0,398.8223,399.3001,398.2763,399.3001,1500.0
2023-02-03 14:35:00,409.56,410.06,409.47,409.71,1754.0,399.3196,399.8071,399.2318,399.4658,1754.0
2023-02-03 14:40:00,409.71,409.71,409.27,409.56,1201.0,399.4658,399.4658,399.0368,399.3196,1201.0
2023-02-03 14:45:00,409.11,409.24,408.6,408.67,2800.0,398.8808,399.0076,398.3836,398.4518,2800.0
2023-02-03 14:50:00,408.65,408.78,407.98,408.78,5050.0,398.4323,398.5591,397.7791,398.5591,5050.0
2023-02-03 14:55:00,409.02,409.02,407.71,407.85,3418.0,398.7931,398.7931,397.5158,397.6523,3418.0
2023-02-03 15:00:00,407.91,407.93,406.56,406.91,5074.0,397.7108,397.7303,396.3946,396.7358,5074.0
2023-02-03 15:05:00,406.59,407.59,406.23,407.47,4324.0,396.4239,397.3988,396.0729,397.2818,4324.0
2023-02-03 15:10:00,407.23,407.58,406.97,407.38,3648.0,397.0478,397.3891,396.7943,397.1941,3648.0
2023-02-03 15:15:00,407.14,408.23,406.81,408.04,2515.0,396.9601,398.0228,396.6383,397.8376,2515.0
2023-02-03 15:20:00,408.03,408.03,406.93,407.34,4030.0,397.8278,397.8278,396.7553,397.1551,4030.0
2023-02-03 15:25:00,407.43,407.66,406.99,407.1,3470.0,397.2428,397.4671,396.8138,396.9211,3470.0
2023-02-03 15:30:00,407.09,408.05,407.0,407.0,5515.0,396.9113,397.8473,396.8236,396.8236,5515.0
2023-02-03 15:35:00,407.05,408.0,407.05,407.56,3312.0,396.8723,397.7986,396.8723,397.3696,3312.0
2023-02-03 15:40:00,407.45,408.0,407.26,408.0,11851.0,397.2623,397.7986,397.0771,397.7986,11851.0
2023-02-03 15:45:00,407.99,408.58,407.72,408.58,14399.0,397.7888,398.3641,397.5256,398.3641,14399.0
2023-02-03 15:50:00,408.24,408.57,407.45,408.33,12133.0,398.0326,398.3543,397.2623,398.1203,12133.0
2023-02-03 15:55:00,408.66,408.91,408.14,408.28,44882.0,398.4421,398.6858,397.9351,398.0716,44882.0
2023-02-06 09:30:00,403.77,406.02,403.77,404.24,10313.0,393.6744,395.8681,393.6744,394.1326,10313.0
2023-02-06 09:35:00,405.79,405.79,402.95,403.0,5083.0,395.6439,395.6439,392.8749,392.9236,5083.0
2023-02-06 09:40:00,403.0,403.79,402.32,402.36,2768.0,392.9236,393.6939,392.2606,392.2996,2768.0
2023-02-06 09:45:00,402.07,404.02,402.07,404.02,2961.0,392.0169,393.9181,392.0169,393.9181,2961.0
2023-02-06 09:50:00,404.08,405.14,403.47,404.94,13661.0,393.9766,395.0101,393.3819,394.8151,13661.0
2023-02-06 09:55:00,405.99,407.04,405.41,407.0,4150.0,395.8389,396.8626,395.2734,396.8236,4150.0
2023-02-06 10:00:00,406.83,409.56,406.82,408.81,4879.0,396.6578,399.3196,396.6481,398.5883,4879.0
2023-02-06 10:05:00,408.96,411.03,408.26,411.03,4721.0,398.7346,400.7528,398.0521,400.7528,4721.0
2023-02-06 10:10:00,410.8,410.99,409.65,409.74,9176.0,400.5286,400.7138,399.4073,399.4951,9176.0
2023-02-06 10:15:00,409.44,409.59,408.08,408.08,2809.0,399.2026,399.3488,397.8766,397.8766,2809.0
2023-02-06 10:20:00,408.21,408.28,406.69,406.85,3900.0,398.0033,398.0716,396.5214,396.6773,3900.0
2023-02-06 10:25:00,406.35,407.0,405.7,406.99,3500.0,396.1899,396.8236,395.5561,396.8138,3500.0
2023-02-06 10:30:00,406.56,407.31,405.93,407.31,2196.0,396.3946,397.1258,395.7804,397.1258,2196.0
2023-02-06 10:35:00,407.48,408.36,407.37,408.36,3101.0,397.2916,398.1496,397.1843,398.1496,3101.0
2023-02-06 10:40:00,408.08,408.55,407.85,407.97,2008.0,397.8766,398.3348,397.6523,397.7693,2008.0
2023-02-06 10:45:00,408.14,408.95,407.98,408.92,2733.0,397.9351,398.7248,397.7791,398.6956,2733.0
2023-02-06 10:50:00,409.28,411.16,409.28,410.77,2687.0,399.0466,400.8796,399.0466,400.4993,2687.0
2023-02-06 10:55:00,411.05,411.24,410.45,410.64,4731.0,400.7723,400.9576,400.1873,400.3726,4731.0
2023-02-06 11:00:00,410.5,410.59,410.16,410.59,2125.0,400.2361,400.3238,399.9046,400.3238,2125.0
2023-02-06 11:05:00,410.3,411.87,410.15,410.62,5785.0,400.0411,401.5718,399.8948,400.3531,5785.0
2023-02-06 11:10:00,410.8,411.17,410.22,410.55,7316.0,400.5286,400.8893,399.9631,400.2848,7316.0
2023-02-06 11:15:00,410.44,412.07,410.44,412.07,4551.0,400.1776,401.7668,400.1776,401.7668,4551.0
2023-02-06 11:20:00,411.68,412.46,411.34,412.3,2150.0,401.3866,402.1471,401.0551,401.9911,2150.0
2023-02-06 11:25:00,411.85,412.57,411.74,412.32,2708.0,401.5523,402.2543,401.4451,402.0106,2708.0
2023-02-06 11:30:00,412.35,413.17,412.27,412.35,2010.0,402.0398,402.8393,401.9618,402.0398,2010.0
2023-02-06 11:35:00,412.3,412.42,411.52,411.59,2633.0,401.9911,402.1081,401.2306,401.2988,2633.0
2023-02-06 11:40:00,411.28,411.54,410.67,411.54,1446.0,400.9966,401.2501,400.4018,401.2501,1446.0
2023-02-06 11:45:00,410.9,411.07,410.01,410.39,2253.0,400.6261,400.7918,399.7583,400.1288,2253.0
2023-02-06 11:50:00,410.3,410.67,410.14,410.27,3799.0,400.0411,400.4018,399.8851,400.0118,3799.0
2023-02-06 11:55:00,410.16,410.16,409.37,409.87,2439.0,399.9046,399.9046,399.1343,399.6218,2439.0
2023-02-06 12:00:00,409.46,409.46,408.5,408.92,1400.0,399.2221,399.2221,398.2861,398.6956,1400.0
2023-02-06 12:05:00,409.17,409.4,409.05,409.4,1580.0,398.9393,399.1636,398.8223,399.1636,1580.0
2023-02-06 12:10:00,409.43,409.5,409.02,409.02,2941.0,399.1928,399.2611,398.7931,398.7931,2941.0
2023-02-06 12:15:00,409.12,409.35,408.47,408.47,1700.0,398.8906,399.1148,398.2568,398.2568,1700.0
2023-02-06 12:20:00,408.48,409.01,408.06,408.78,2515.0,398.2666,398.7833,397.8571,398.5591,2515.0
2023-02-06 12:25:00,408.81,409.17,408.57,409.17,400.0,398.5883,398.9393,398.3543,398.9393,400.0
2023-02-06 12:30:00,409.27,409.68,409.27,409.67,909.0,399.0368,399.4366,399.0368,399.4268,909.0
2023-02-06 12:35:00,409.77,409.89,409.52,409.75,1000.0,399.5243,399.6413,399.2806,399.5048,1000.0
2023-02-06 12:40:00,409.89,410.24,409.1,409.14,1809.0,399.6413,399.9826,398.8711,398.9101,1809.0
2023-02-06 12:45:00,409.31,409.87,409.31,409.85,776.0,399.0758,399.6218,399.0758,399.6023,776.0
2023-02-06 12:50:00,409.64,409.64,409.38,409.38,996.0,399.3976,399.3976,399.1441,399.1441,996.0
2023-02-06 12:55:00,409.28,409.28,408.82,408.89,1558.0,399.0466,399.0466,398.5981,398.6663,1558.0
2023-02-06 13:00:00,408.55,408.55,408.09,408.1,2661.0,398.3348,398.3348,397.8863,397.8961,2661.0
2023-02-06 13:05:00,408.65,408.65,408.1,408.38,901.0,398.4323,398.4323,397.8961,398.1691,901.0
2023-02-06 13:10:00,408.55,408.68,407.62,408.65,1950.0,398.3348,398.4616,397.4281,398.4323,1950.0
2023-02-06 13:15:00,408.59,408.88,408.47,408.88,1134.0,398.3738,398.6566,398.2568,398.6566,1134.0
2023-02-06 13:20:00,408.41,408.41,408.37,408.38,300.0,398.1983,398.1983,398.1593,398.1691,300.0
2023-02-06 13:25:00,408.3,408.3,407.69,407.69,1872.0,398.0911,398.0911,397.4963,397.4963,1872.0
2023-02-06 13:30:00,407.62,408.27,407.6,408.27,1166.0,397.4281,398.0618,397.4086,398.0618,1166.0
2023-02-06 13:35:00,408.28,408.28,407.84,408.21,1305.0,398.0716,398.0716,397.6426,398.0033,1305.0
2023-02-06 13:40:00,407.62,407.73,407.13,407.34,2663.0,397.4281,397.5353,396.9503,397.1551,2663.0
2023-02-06 13:45:00,407.35,407.48,406.59,406.6,35253.0,397.1648,397.2916,396.4239,396.4336,35253.0
2023-02-06 13:50:00,406.6,406.9,405.97,405.98,3971.0,396.4336,396.7261,395.8194,395.8291,3971.0
2023-02-06 13:55:00,406.56,406.65,406.51,406.6,800.0,396.3946,396.4824,396.3459,396.4336,800.0
2023-02-06 14:00:00,406.65,407.25,406.65,407.25,1578.0,396.4824,397.0673,396.4824,397.0673,1578.0
2023-02-06 14:05:00,406.83,407.0,406.69,406.69,1000.0,396.6578,396.8236,396.5214,396.5214,1000.0
2023-02-06 14:10:00,406.71,406.72,405.97,406.6,2600.0,396.5409,396.5506,395.8194,396.4336,2600.0
2023-02-06 14:15:00,407.27,407.5,407.27,407.35,500.0,397.0868,397.3111,397.0868,397.1648,500.0
2023-02-06 14:20:00,407.32,407.66,407.25,407.25,2951.0,397.1356,397.4671,397.0673,397.0673,2951.0
2023-02-06 14:25:00,406.87,406.87,406.6,406.6,1100.0,396.6968,396.6968,396.4336,396.4336,1100.0
2023-02-06 14:30:00,406.37,406.37,405.79,405.91,1411.0,396.2094,396.2094,395.6439,395.7609,1411.0
2023-02-06 14:35:00,405.73,405.73,405.62,405.63,300.0,395.5854,395.5854,395.4781,395.4879,300.0
2023-02-06 14:40:00,405.46,405.75,405.23,405.75,1256.0,395.3221,395.6049,395.0979,395.6049,1256.0
2023-02-06 14:45:00,405.58,405.76,405.52,405.6,1000.0,395.4391,395.6146,395.3806,395.4586,1000.0
2023-02-06 14:50:00,405.56,406.03,405.05,406.02,4661.0,395.4196,395.8779,394.9224,395.8681,4661.0
2023-02-06 14:55:00,406.19,406.36,405.94,406.36,1212.0,396.0339,396.1996,395.7901,396.1996,1212.0
2023-02-06 15:00:00,406.48,406.7,406.28,406.53,13866.0,396.3166,396.5311,396.1216,396.3654,13866.0
2023-02-06 15:05:00,406.42,406.46,405.51,405.98,7208.0,396.2581,396.2971,395.3709,395.8291,7208.0
2023-02-06 15:10:00,405.78,405.78,404.88,405.03,3140.0,395.6341,395.6341,394.7566,394.9029,3140.0
2023-02-06 15:15:00,404.91,405.58,404.29,405.36,4087.0,394.7859,395.4391,394.1814,395.2246,4087.0
2023-02-06 15:20:00,405.27,405.33,403.83,403.83,2905.0,395.1369,395.1954,393.7329,393.7329,2905.0
2023-02-06 15:25:00,403.85,404.13,403.49,403.49,4774.0,393.7524,394.0254,393.4014,393.4014,4774.0
2023-02-06 15:30:00,403.5,404.21,403.01,404.01,6564.0,393.4111,394.1034,392.9334,393.9084,6564.0
2023-02-06 15:35:00,404.09,405.36,404.02,405.2,6729.0,393.9864,395.2246,393.9181,395.0686,6729.0
2023-02-06 15:40:00,405.11,406.08,405.11,405.32,7734.0,394.9809,395.9266,394.9809,395.1856,7734.0
2023-02-06 15:45:00,405.24,405.64,404.92,405.11,9285.0,395.1076,395.4976,394.7956,394.9809,9285.0
2023-02-06 15:50:00,405.36,406.69,405.13,405.14,23758.0,395.2246,396.5214,395.0004,395.0101,23758.0
2023-02-06 15:55:00,405.15,406.18,404.87,405.69,33620.0,395.0199,396.0241,394.7469,395.5464,33620.0
2023-02-07 09:30:00,406.93,408.03,405.75,407.66,7619.0,396.7553,397.8278,395.6049,397.4671,7619.0
2023-02-07 09:35:00,407.62,407.62,406.52,406.75,3071.0,397.4281,397.4281,396.3556,396.5799,3071.0
2023-02-07 09:40:00,407.14,407.16,405.51,406.17,11383.0,396.9601,396.9796,395.3709,396.0144,11383.0
2023-02-07 09:45:00,405.53,405.56,404.69,405.2,2030.0,395.3904,395.4196,394.5714,395.0686,2030.0
2023-02-07 09:50:00,405.22,406.86,405.22,406.86,2769.0,395.0881,396.6871,395.0881,396.6871,2769.0
2023-02-07 09:55:00,407.05,407.06,405.13,405.13,4916.0,396.8723,396.8821,395.0004,395.0004,4916.0
2023-02-07 10:00:00,405.67,406.02,405.19,405.55,1400.0,395.5269,395.8681,395.0589,395.4099,1400.0
2023-02-07 10:05:00,405.54,405.96,405.05,405.18,2529.0,395.4001,395.8096,394.9224,395.0491,2529.0
2023-02-07 10:10:00,405.05,405.37,404.82,405.22,2600.0,394.9224,395.2344,394.6981,395.0881,2600.0
2023-02-07 10:15:00,405.03,405.66,404.8,405.44,9087.0,394.9029,395.5171,394.6786,395.3026,9087.0
2023-02-07 10:20:00,405.42,405.51,404.6,405.3,6612.0,395.2831,395.3709,394.4836,395.1661,6612.0
2023-02-07 10:25:00,404.73,404.73,403.34,403.54,2686.0,394.6104,394.6104,393.2551,393.4501,2686.0
2023-02-07 10:30:00,403.5,404.01,403.12,403.13,2315.0,393.4111,393.9084,393.0406,393.0504,2315.0
2023-02-07 10:35:00,403.57,404.41,403.34,404.31,2998.0,393.4794,394.2984,393.2551,394.2009,2998.0
2023-02-07 10:40:00,404.62,405.08,404.45,405.05,1800.0,394.5031,394.9516,394.3374,394.9224,1800.0
2023-02-07 10:45:00,404.91,405.14,404.44,404.8,11462.0,394.7859,395.0101,394.3276,394.6786,11462.0
2023-02-07 10:50:00,404.64,405.36,404.5,404.7,3382.0,394.5226,395.2246,394.3861,394.5811,3382.0
2023-02-07 10:55:00,404.65,405.06,404.31,404.31,2912.0,394.5324,394.9321,394.2009,394.2009,2912.0
2023-02-07 11:00:00,404.57,406.17,404.57,405.94,20957.0,394.4544,396.0144,394.4544,395.7901,20957.0
2023-02-07 11:05:00,405.93,407.38,405.83,407.12,3903.0,395.7804,397.1941,395.6829,396.9406,3903.0
2023-02-07 11:10:00,406.7,407.16,406.58,406.9,2838.0,396.5311,396.9796,396.4141,396.7261,2838.0
2023-02-07 11:15:00,407.12,407.36,406.52,406.52,1827.0,396.9406,397.1746,396.3556,396.3556,1827.0
2023-02-07 11:20:00,406.21,406.64,406.09,406.09,1312.0,396.0534,396.4726,395.9364,395.9364,1312.0
2023-02-07 11:25:00,406.32,406.56,405.95,406.56,2587.0,396.1606,396.3946,395.7999,396.3946,2587.0
2023-02-07 11:30:00,406.57,406.74,405.8,406.74,5555.0,396.4044,396.5701,395.6536,396.5701,5555.0
2023-02-07 11:35:00,406.73,407.03,406.33,406.8,2786.0,396.5604,396.8528,396.1704,396.6286,2786.0
2023-02-07 11:40:00,406.58,406.68,406.37,406.51,1861.0,396.4141,396.5116,396.2094,396.3459,1861.0
2023-02-07 11:45:00,406.5,407.3,406.35,407.08,1628.0,396.3361,397.1161,396.1899,396.9016,1628.0
2023-02-07 11:50:00,407.0,407.75,407.0,407.11,4061.0,396.8236,397.5548,396.8236,396.9308,4061.0
2023-02-07 11:55:00,406.79,406.87,406.47,406.78,1768.0,396.6189,396.6968,396.3069,396.6091,1768.0
2023-02-07 12:00:00,406.68,407.03,406.53,407.03,2838.0,396.5116,396.8528,396.3654,396.8528,2838.0
2023-02-07 12:05:00,407.14,407.28,406.7,407.14,3936.0,396.9601,397.0966,396.5311,396.9601,3936.0
2023-02-07 12:10:00,407.34,407.38,406.74,407.01,3250.0,397.1551,397.1941,396.5701,396.8333,3250.0
2023-02-07 12:15:00,407.37,407.95,407.23,407.28,2940.0,397.1843,397.7498,397.0478,397.0966,2940.0
2023-02-07 12:20:00,407.25,407.33,406.47,406.6,2395.0,397.0673,397.1453,396.3069,396.4336,2395.0
2023-02-07 12:25:00,407.04,407.27,406.83,407.08,1426.0,396.8626,397.0868,396.6578,396.9016,1426.0
2023-02-07 12:30:00,406.93,407.39,406.84,406.85,3371.0,396.7553,397.2038,396.6676,396.6773,3371.0
2023-02-07 12:35:00,407.0,407.61,407.0,407.61,3124.0,396.8236,397.4183,396.8236,397.4183,3124.0
2023-02-07 12:40:00,407.32,410.0,407.31,409.45,9158.0,397.1356,399.7486,397.1258,399.2123,9158.0
2023-02-07 12:45:00,409.25,411.14,409.25,411.07,14078.0,399.0173,400.8601,399.0173,400.7918,14078.0
2023-02-07 12:50:00,411.57,413.77,410.54,413.46,11715.0,401.2793,403.4243,400.2751,403.1221,11715.0
2023-02-07 12:55:00,412.92,416.12,412.63,414.59,9665.0,402.5956,405.7156,402.3128,404.2238,9665.0
2023-02-07 13:00:00,415.04,415.29,413.35,413.38,10936.0,404.6626,404.9063,403.0148,403.0441,10936.0
2023-02-07 13:05:00,412.91,414.01,412.44,412.89,7600.0,402.5858,403.6583,402.1276,402.5663,7600.0
2023-02-07 13:10:00,412.9,413.6,411.92,411.92,6723.0,402.5761,403.2586,401.6206,401.6206,6723.0
2023-02-07 13:15:00,412.46,412.46,409.95,411.31,6874.0,402.1471,402.1471,399.6998,401.0258,6874.0
2023-02-07 13:20:00,411.1,411.1,409.66,410.39,3633.0,400.8211,400.8211,399.4171,400.1288,3633.0
2023-02-07 13:25:00,410.02,410.6,407.96,407.96,10037.0,399.7681,400.3336,397.7596,397.7596,10037.0
2023-02-07 13:30:00,407.7,407.7,404.22,404.39,6676.0,397.5061,397.5061,394.1131,394.2789,6676.0
2023-02-07 13:35:00,404.42,406.48,404.22,405.27,7230.0,394.3081,396.3166,394.1131,395.1369,7230.0
2023-02-07 13:40:00,405.78,407.54,405.75,405.95,6567.0,395.6341,397.3501,395.6049,395.7999,6567.0
2023-02-07 13:45:00,405.93,405.93,404.68,404.68,1528.0,395.7804,395.7804,394.5616,394.5616,1528.0
2023-02-07 13:50:00,404.64,406.84,404.63,406.84,3314.0,394.5226,396.6676,394.5129,396.6676,3314.0
2023-02-07 13:55:00,407.54,407.9,406.94,407.9,4844.0,397.3501,397.7011,396.7651,397.7011,4844.0
2023-02-07 14:00:00,407.51,409.53,407.5,409.18,5509.0,397.3208,399.2903,397.3111,398.9491,5509.0
2023-02-07 14:05:00,409.7,411.28,409.17,410.38,7485.0,399.4561,400.9966,398.9393,400.1191,7485.0
2023-02-07 14:10:00,410.11,411.0,410.11,410.99,7005.0,399.8558,400.7236,399.8558,400.7138,7005.0
2023-02-07 14:15:00,410.63,411.49,410.55,411.0,8674.0,400.3628,401.2013,400.2848,400.7236,8674.0
2023-02-07 14:20:00,410.9,411.91,410.44,411.29,6701.0,400.6261,401.6108,400.1776,401.0063,6701.0
2023-02-07 14:25:00,411.69,411.99,410.84,411.44,8102.0,401.3963,401.6888,400.5676,401.1526,8102.0
2023-02-07 14:30:00,411.26,413.08,411.06,412.12,9440.0,400.9771,402.7516,400.7821,401.8156,9440.0
2023-02-07 14:35:00,412.58,412.88,412.15,412.19,2432.0,402.2641,402.5566,401.8448,401.8838,2432.0
2023-02-07 14:40:00,412.19,412.88,411.71,411.73,7340.0,401.8838,402.5566,401.4158,401.4353,7340.0
2023-02-07 14:45:00,411.73,412.14,411.5,411.84,3628.0,401.4353,401.8351,401.2111,401.5426,3628.0
2023-02-07 14:50:00,411.8,412.67,411.21,412.43,4770.0,401.5036,402.3518,400.9283,402.1178,4770.0
2023-02-07 14:55:00,412.4,412.4,412.02,412.23,3277.0,402.0886,402.0886,401.7181,401.9228,3277.0
2023-02-07 15:00:00,412.49,413.95,412.36,412.51,11049.0,402.1763,403.5998,402.0496,402.1958,11049.0
2023-02-07 15:05:00,412.51,413.15,411.54,411.54,6617.0,402.1958,402.8198,401.2501,401.2501,6617.0
2023-02-07 15:10:00,412.34,413.04,412.34,412.74,6741.0,402.0301,402.7126,402.0301,402.4201,6741.0
2023-02-07 15:15:00,412.75,414.43,412.56,414.02,13710.0,402.4298,404.0678,402.2446,403.6681,13710.0
2023-02-07 15:20:00,414.29,415.0,414.16,414.61,11141.0,403.9313,404.6236,403.8046,404.2433,11141.0
2023-02-07 15:25:00,414.7,415.75,414.28,415.46,12447.0,404.3311,405.3548,403.9216,405.0721,12447.0
2023-02-07 15:30:00,415.33,415.85,414.68,415.5,14281.0,404.9453,405.4523,404.3116,405.1111,14281.0
2023-02-07 15:35:00,415.49,415.49,414.83,415.23,11639.0,405.1013,405.1013,404.4578,404.8478,11639.0
2023-02-07 15:40:00,415.18,415.26,414.43,414.6,15716.0,404.7991,404.8771,404.0678,404.2336,15716.0
2023-02-07 15:45:00,414.41,415.58,414.41,414.87,18067.0,404.0483,405.1891,404.0483,404.4968,18067.0
2023-02-07 15:50:00,415.0,418.05,415.0,417.8,51952.0,404.6236,407.5973,404.6236,407.3536,51952.0
2023-02-07 15:55:00,418.0,418.52,416.53,416.87,107599.0,407.5486,408.0556,406.1153,406.4468,107599.0
2023-02-08 09:30:00,413.65,414.55,411.78,412.59,13785.0,403.3073,404.1848,401.4841,402.2738,13785.0
2023-02-08 09:35:00,412.55,414.52,412.09,413.87,2800.0,402.2348,404.1556,401.7863,403.5218,2800.0
2023-02-08 09:40:00,414.27,415.72,413.97,414.42,2561.0,403.9118,405.3256,403.6193,404.0581,2561.0
2023-02-08 09:45:00,414.0,414.44,412.78,412.78,2874.0,403.6486,404.0776,402.4591,402.4591,2874.0
2023-02-08 09:50:00,412.65,413.17,411.7,412.55,4089.0,402.3323,402.8393,401.4061,402.2348,4089.0
2023-02-08 09:55:00,412.63,413.65,411.84,413.58,1871.0,402.3128,403.3073,401.5426,403.2391,1871.0
2023-02-08 10:00:00,412.0,412.76,411.85,412.76,3887.0,401.6986,402.4396,401.5523,402.4396,3887.0
2023-02-08 10:05:00,413.18,413.18,411.9,412.72,6582.0,402.8491,402.8491,401.6011,402.4006,6582.0
2023-02-08 10:10:00,413.02,413.39,412.63,413.31,1800.0,402.6931,403.0538,402.3128,402.9758,1800.0
2023-02-08 10:15:00,414.26,414.62,413.79,414.35,1700.0,403.9021,404.2531,403.4438,403.9898,1700.0
2023-02-08 10:20:00,413.84,413.85,412.7,413.36,9805.0,403.4926,403.5023,402.3811,403.0246,9805.0
2023-02-08 10:25:00,412.8,413.19,412.36,413.07,4000.0,402.4786,402.8588,402.0496,402.7418,4000.0
2023-02-08 10:30:00,412.88,412.88,410.09,410.81,8503.0,402.5566,402.5566,399.8363,400.5383,8503.0
2023-02-08 10:35:00,410.38,411.7,410.38,411.7,1100.0,400.1191,401.4061,400.1191,401.4061,1100.0
2023-02-08 10:40:00,411.76,411.76,410.76,411.06,1905.0,401.4646,401.4646,400.4896,400.7821,1905.0
2023-02-08 10:45:00,410.99,411.63,410.86,411.63,964.0,400.7138,401.3378,400.5871,401.3378,964.0
2023-02-08 10:50:00,410.77,410.77,410.0,410.0,1104.0,400.4993,400.4993,399.7486,399.7486,1104.0
2023-02-08 10:55:00,410.64,410.75,410.19,410.59,2058.0,400.3726,400.4798,399.9338,400.3238,2058.0
2023-02-08 11:00:00,410.15,410.99,409.72,410.6,3215.0,399.8948,400.7138,399.4756,400.3336,3215.0
2023-02-08 11:05:00,411.01,411.25,410.46,410.74,2721.0,400.7333,400.9673,400.1971,400.4701,2721.0
2023-02-08 11:10:00,411.03,411.03,410.22,410.97,2859.0,400.7528,400.7528,399.9631,400.6943,2859.0
2023-02-08 11:15:00,410.79,410.79,410.0,410.76,3090.0,400.5188,400.5188,399.7486,400.4896,3090.0
2023-02-08 11:20:00,411.24,411.24,409.17,409.18,1713.0,400.9576,400.9576,398.9393,398.9491,1713.0
2023-02-08 11:25:00,409.06,409.6,408.48,409.6,2026.0,398.8321,399.3586,398.2666,399.3586,2026.0
2023-02-08 11:30:00,409.41,409.61,408.57,408.57,2490.0,399.1733,399.3683,398.3543,398.3543,2490.0
2023-02-08 11:35:00,408.96,409.71,408.95,409.22,3357.0,398.7346,399.4658,398.7248,398.9881,3357.0
2023-02-08 11:40:00,409.0,409.0,407.66,408.22,5133.0,398.7736,398.7736,397.4671,398.0131,5133.0
2023-02-08 11:45:00,408.74,408.86,408.08,408.86,1851.0,398.5201,398.6371,397.8766,398.6371,1851.0
2023-02-08 11:50:00,408.8,410.06,408.8,410.05,2334.0,398.5786,399.8071,398.5786,399.7973,2334.0
2023-02-08 11:55:00,409.43,411.29,409.43,410.88,1744.0,399.1928,401.0063,399.1928,400.6066,1744.0
2023-02-08 12:00:00,410.67,411.08,409.52,409.52,1616.0,400.4018,400.8016,399.2806,399.2806,1616.0
2023-02-08 12:05:00,409.48,410.02,409.44,410.02,1325.0,399.2416,399.7681,399.2026,399.7681,1325.0
2023-02-08 12:10:00,410.21,410.65,409.9,409.9,600.0,399.9533,400.3823,399.6511,399.6511,600.0
2023-02-08 12:15:00,409.45,409.94,409.45,409.89,1000.0,399.2123,399.6901,399.2123,399.6413,1000.0
2023-02-08 12:20:00,410.26,410.46,409.94,409.94,1721.0,400.0021,400.1971,399.6901,399.6901,1721.0
2023-02-08 12:25:00,409.89,410.0,409.33,409.81,2113.0,399.6413,399.7486,399.0953,399.5633,2113.0
2023-02-08 12:30:00,410.02,410.16,409.22,409.23,2052.0,399.7681,399.9046,398.9881,398.9978,2052.0
2023-02-08 12:35:00,409.28,409.73,408.87,409.32,1376.0,399.0466,399.4853,398.6468,399.0856,1376.0
2023-02-08 12:40:00,408.93,409.06,408.42,409.04,1200.0,398.7053,398.8321,398.2081,398.8126,1200.0
2023-02-08 12:45:00,408.97,409.43,408.97,409.43,2504.0,398.7443,399.1928,398.7443,399.1928,2504.0
2023-02-08 12:50:00,409.29,409.83,409.29,409.35,12177.0,399.0563,399.5828,399.0563,399.1148,12177.0
2023-02-08 12:55:00,409.4,409.44,409.03,409.31,1600.0,399.1636,399.2026,398.8028,399.0758,1600.0
2023-02-08 13:00:00,409.35,409.74,409.27,409.74,1300.0,399.1148,399.4951,399.0368,399.4951,1300.0
2023-02-08 13:05:00,409.44,410.25,408.83,409.55,2666.0,399.2026,399.9923,398.6078,399.3098,2666.0
2023-02-08 13:10:00,409.6,409.75,409.4,409.66,1200.0,399.3586,399.5048,399.1636,399.4171,1200.0
2023-02-08 13:15:00,409.46,409.46,408.51,408.76,884.0,399.2221,399.2221,398.2958,398.5396,884.0
2023-02-08 13:20:00,408.51,409.1,408.38,409.1,700.0,398.2958,398.8711,398.1691,398.8711,700.0
2023-02-08 13:25:00,409.1,409.26,408.21,408.29,1700.0,398.8711,399.0271,398.0033,398.0813,1700.0
2023-02-08 13:30:00,408.39,408.39,407.8,408.08,900.0,398.1788,398.1788,397.6036,397.8766,900.0
2023-02-08 13:35:00,408.11,408.6,407.67,407.76,2705.0,397.9058,398.3836,397.4768,397.5646,2705.0
2023-02-08 13:40:00,407.9,407.98,407.61,407.62,2251.0,397.7011,397.7791,397.4183,397.4281,2251.0
2023-02-08 13:45:00,407.63,407.63,407.05,407.05,810.0,397.4378,397.4378,396.8723,396.8723,810.0
2023-02-08 13:50:00,406.89,407.48,406.89,407.22,1811.0,396.7163,397.2916,396.7163,397.0381,1811.0
2023-02-08 13:55:00,407.34,407.54,406.94,407.37,2082.0,397.1551,397.3501,396.7651,397.1843,2082.0
2023-02-08 14:00:00,407.29,407.29,406.55,406.99,2638.0,397.1063,397.1063,396.3849,396.8138,2638.0
2023-02-08 14:05:00,407.4,407.4,406.86,407.23,1504.0,397.2136,397.2136,396.6871,397.0478,1504.0
2023-02-08 14:10:00,407.39,407.89,407.37,407.74,1000.0,397.2038,397.6913,397.1843,397.5451,1000.0
2023-02-08 14:15:00,408.07,408.78,407.97,408.14,1687.0,397.8668,398.5591,397.7693,397.9351,1687.0
2023-02-08 14:20:00,408.28,408.28,407.6,408.05,2156.0,398.0716,398.0716,397.4086,397.8473,2156.0
2023-02-08 14:25:00,407.68,407.68,407.28,407.55,2634.0,397.4866,397.4866,397.0966,397.3598,2634.0
2023-02-08 14:30:00,407.49,407.84,407.06,407.06,5265.0,397.3013,397.6426,396.8821,396.8821,5265.0
2023-02-08 14:35:00,407.23,407.79,407.13,407.57,6191.0,397.0478,397.5938,396.9503,397.3793,6191.0
2023-02-08 14:40:00,407.79,407.79,405.65,406.38,3506.0,397.5938,397.5938,395.5074,396.2191,3506.0
2023-02-08 14:45:00,406.7,406.94,406.18,406.31,1915.0,396.5311,396.7651,396.0241,396.1509,1915.0
2023-02-08 14:50:00,406.42,406.74,406.42,406.51,2100.0,396.2581,396.5701,396.2581,396.3459,2100.0
2023-02-08 14:55:00,406.44,406.86,406.25,406.77,2280.0,396.2776,396.6871,396.0924,396.5994,2280.0
2023-02-08 15:00:00,406.67,406.85,405.38,405.39,6832.0,396.5019,396.6773,395.2441,395.2539,6832.0
2023-02-08 15:05:00,405.52,405.52,404.35,404.4,9146.0,395.3806,395.3806,394.2399,394.2886,9146.0
2023-02-08 15:10:00,404.34,404.88,403.65,404.81,10415.0,394.2301,394.7566,393.5574,394.6884,10415.0
2023-02-08 15:15:00,404.95,405.29,404.58,404.97,13934.0,394.8249,395.1564,394.4641,394.8444,13934.0
2023-02-08 15:20:00,405.11,406.17,405.11,405.91,7251.0,394.9809,396.0144,394.9809,395.7609,7251.0
2023-02-08 15:25:00,405.97,405.97,405.12,405.55,13339.0,395.8194,395.8194,394.9906,395.4099,13339.0
2023-02-08 15:30:00,405.27,406.53,405.27,405.94,9765.0,395.1369,396.3654,395.1369,395.7901,9765.0
2023-02-08 15:35:00,406.03,407.28,406.03,407.03,4901.0,395.8779,397.0966,395.8779,396.8528,4901.0
2023-02-08 15:40:00,407.02,407.21,405.77,405.77,6214.0,396.8431,397.0283,395.6244,395.6244,6214.0
2023-02-08 15:45:00,405.39,405.49,404.98,405.09,8816.0,395.2539,395.3514,394.8541,394.9614,8816.0
2023-02-08 15:50:00,405.24,406.78,404.23,405.1,25055.0,395.1076,396.6091,394.1229,394.9711,25055.0
2023-02-08 15:55:00,405.24,405.24,404.27,404.53,52322.0,395.1076,395.1076,394.1619,394.4154,52322.0
2023-02-09 09:30:00,411.9,412.82,409.04,410.99,41911.0,401.6011,402.4981,398.8126,400.7138,41911.0
2023-02-09 09:35:00,410.35,410.89,408.63,410.66,4494.0,400.0898,400.6163,398.4128,400.3921,4494.0
2023-02-09 09:40:00,410.68,411.47,410.33,410.33,5477.0,400.4116,401.1818,400.0703,400.0703,5477.0
2023-02-09 09:45:00,411.03,413.18,411.0,413.12,23017.0,400.7528,402.8491,400.7236,402.7906,23017.0
2023-02-09 09:50:00,412.97,412.97,411.4,411.76,19735.0,402.6443,402.6443,401.1136,401.4646,19735.0
2023-02-09 09:55:00,412.06,412.83,411.64,412.15,8032.0,401.7571,402.5078,401.3476,401.8448,8032.0
2023-02-09 10:00:00,412.05,413.15,411.86,412.26,6074.0,401.7473,402.8198,401.5621,401.9521,6074.0
2023-02-09 10:05:00,412.26,413.81,412.11,413.05,20691.0,401.9521,403.4633,401.8058,402.7223,20691.0
2023-02-09 10:10:00,412.9,413.66,412.49,413.5,13875.0,402.5761,403.3171,402.1763,403.1611,13875.0
2023-02-09 10:15:00,413.2,414.24,413.11,413.74,6120.0,402.8686,403.8826,402.7808,403.3951,6120.0
2023-02-09 10:20:00,413.44,413.66,411.99,411.99,2219.0,403.1026,403.3171,401.6888,401.6888,2219.0
2023-02-09 10:25:00,412.04,412.05,410.34,411.67,6267.0,401.7376,401.7473,400.0801,401.3768,6267.0
2023-02-09 10:30:00,410.87,412.0,410.87,411.69,7578.0,400.5968,401.6986,400.5968,401.3963,7578.0
2023-02-09 10:35:00,411.68,412.33,411.52,412.28,5549.0,401.3866,402.0203,401.2306,401.9716,5549.0
2023-02-09 10:40:00,412.15,412.43,411.13,411.13,5805.0,401.8448,402.1178,400.8503,400.8503,5805.0
2023-02-09 10:45:00,412.0,412.06,411.63,411.75,7316.0,401.6986,401.7571,401.3378,401.4548,7316.0
2023-02-09 10:50:00,411.58,411.88,410.25,410.64,3500.0,401.2891,401.5816,399.9923,400.3726,3500.0
2023-02-09 10:55:00,410.56,411.18,410.29,410.98,2500.0,400.2946,400.8991,400.0313,400.7041,2500.0
2023-02-09 11:00:00,410.96,410.96,409.12,409.67,8124.0,400.6846,400.6846,398.8906,399.4268,8124.0
2023-02-09 11:05:00,409.77,410.71,409.46,410.62,5820.0,399.5243,400.4408,399.2221,400.3531,5820.0
2023-02-09 11:10:00,410.65,411.19,410.31,410.75,4240.0,400.3823,400.9088,400.0508,400.4798,4240.0
2023-02-09 11:15:00,410.76,410.87,410.3,410.57,3300.0,400.4896,400.5968,400.0411,400.3043,3300.0
2023-02-09 11:20:00,410.57,410.57,409.64,410.08,5014.0,400.3043,400.3043,399.3976,399.8266,5014.0
2023-02-09 11:25:00,410.03,410.39,409.78,410.31,2050.0,399.7778,400.1288,399.5341,400.0508,2050.0
2023-02-09 11:30:00,410.08,410.08,408.09,408.46,7968.0,399.8266,399.8266,397.8863,398.2471,7968.0
2023-02-09 11:35:00,408.46,409.12,408.45,409.12,2700.0,398.2471,398.8906,398.2373,398.8906,2700.0
2023-02-09 11:40:00,409.22,409.22,408.0,408.13,2341.0,398.9881,398.9881,397.7986,397.9253,2341.0
2023-02-09 11:45:00,408.94,409.01,408.25,408.44,2779.0,398.7151,398.7833,398.0423,398.2276,2779.0
2023-02-09 11:50:00,408.39,409.28,408.39,408.88,2852.0,398.1788,399.0466,398.1788,398.6566,2852.0
2023-02-09 11:55:00,409.0,409.68,408.69,409.04,5341.0,398.7736,399.4366,398.4713,398.8126,5341.0
2023-02-09 12:00:00,409.4,410.41,409.14,410.13,1463.0,399.1636,400.1483,398.9101,399.8753,1463.0
2023-02-09 12:05:00,410.2,411.43,410.15,411.18,3442.0,399.9436,401.1428,399.8948,400.8991,3442.0
2023-02-09 12:10:00,411.25,411.74,411.18,411.23,6336.0,400.9673,401.4451,400.8991,400.9478,6336.0
2023-02-09 12:15:00,411.05,411.23,410.35,410.91,5596.0,400.7723,400.9478,400.0898,400.6358,5596.0
2023-02-09 12:20:00,411.27,411.47,410.63,410.77,7035.0,400.9868,401.1818,400.3628,400.4993,7035.0
2023-02-09 12:25:00,411.01,411.79,409.66,409.67,4042.0,400.7333,401.4938,399.4171,399.4268,4042.0
2023-02-09 12:30:00,410.04,410.04,408.43,408.43,2082.0,399.7876,399.7876,398.2178,398.2178,2082.0
2023-02-09 12:35:00,408.38,408.38,407.51,407.51,3759.0,398.1691,398.1691,397.3208,397.3208,3759.0
2023-02-09 12:40:00,407.66,408.4,407.2,408.25,5743.0,397.4671,398.1886,397.0186,398.0423,5743.0
2023-02-09 12:45:00,407.9,407.95,406.01,406.47,12313.0,397.7011,397.7498,395.8584,396.3069,12313.0
2023-02-09 12:50:00,406.12,407.62,406.12,407.4,2004.0,395.9656,397.4281,395.9656,397.2136,2004.0
2023-02-09 12:55:00,407.58,408.41,407.57,408.08,3350.0,397.3891,398.1983,397.3793,397.8766,3350.0
2023-02-09 13:00:00,407.94,408.06,406.55,406.55,7404.0,397.7401,397.8571,396.3849,396.3849,7404.0
2023-02-09 13:05:00,406.75,407.67,406.75,407.28,1287.0,396.5799,397.4768,396.5799,397.0966,1287.0
2023-02-09 13:10:00,407.29,407.77,406.78,406.81,5178.0,397.1063,397.5743,396.6091,396.6383,5178.0
2023-02-09 13:15:00,406.92,407.32,406.3,407.32,1364.0,396.7456,397.1356,396.1411,397.1356,1364.0
2023-02-09 13:20:00,407.28,407.56,407.07,407.2,1300.0,397.0966,397.3696,396.8918,397.0186,1300.0
2023-02-09 13:25:00,407.35,408.19,407.16,407.63,1579.0,397.1648,397.9838,396.9796,397.4378,1579.0
2023-02-09 13:30:00,407.35,408.27,406.96,407.31,5883.0,397.1648,398.0618,396.7846,397.1258,5883.0
2023-02-09 13:35:00,406.75,406.91,406.05,406.23,5109.0,396.5799,396.7358,395.8974,396.0729,5109.0
2023-02-09 13:40:00,406.03,406.16,405.38,405.38,7781.0,395.8779,396.0046,395.2441,395.2441,7781.0
2023-02-09 13:45:00,405.75,406.73,405.43,406.67,2100.0,395.6049,396.5604,395.2929,396.5019,2100.0
2023-02-09 13:50:00,406.69,406.94,406.61,406.72,1788.0,396.5214,396.7651,396.4434,396.5506,1788.0
2023-02-09 13:55:00,406.8,406.8,405.32,405.92,3676.0,396.6286,396.6286,395.1856,395.7706,3676.0
2023-02-09 14:00:00,405.69,406.97,405.68,406.49,3286.0,395.5464,396.7943,395.5366,396.3264,3286.0
2023-02-09 14:05:00,406.02,406.72,406.02,406.34,11449.0,395.8681,396.5506,395.8681,396.1801,11449.0
2023-02-09 14:10:00,406.5,406.7,405.42,405.68,7611.0,396.3361,396.5311,395.2831,395.5366,7611.0
2023-02-09 14:15:00,405.74,405.76,404.25,404.35,7040.0,395.5951,395.6146,394.1424,394.2399,7040.0
2023-02-09 14:20:00,404.38,404.73,404.28,404.47,5558.0,394.2691,394.6104,394.1716,394.3569,5558.0
2023-02-09 14:25:00,404.57,405.22,404.1,404.1,3868.0,394.4544,395.0881,393.9961,393.9961,3868.0
2023-02-09 14:30:00,404.09,404.35,403.36,403.56,5671.0,393.9864,394.2399,393.2746,393.4696,5671.0
2023-02-09 14:35:00,403.46,403.5,402.78,403.18,2500.0,393.3721,393.4111,392.7091,393.0991,2500.0
2023-02-09 14:40:00,402.88,404.03,402.87,403.59,7088.0,392.8066,393.9279,392.7969,393.4989,7088.0
2023-02-09 14:45:00,403.65,404.21,402.61,404.05,2175.0,393.5574,394.1034,392.5434,393.9474,2175.0
2023-02-09 14:50:00,404.13,404.16,403.76,404.0,2248.0,394.0254,394.0546,393.6646,393.8986,2248.0
2023-02-09 14:55:00,404.12,404.9,404.02,404.89,7481.0,394.0156,394.7761,393.9181,394.7664,7481.0
2023-02-09 15:00:00,404.82,404.82,402.6,402.69,10984.0,394.6981,394.6981,392.5336,392.6214,10984.0
2023-02-09 15:05:00,402.65,404.25,402.43,404.19,7602.0,392.5824,394.1424,392.3679,394.0839,7602.0
2023-02-09 15:10:00,404.12,404.12,403.02,403.22,5802.0,394.0156,394.0156,392.9431,393.1381,5802.0
2023-02-09 15:15:00,402.91,402.91,401.9,402.19,12767.0,392.8359,392.8359,391.8511,392.1339,12767.0
2023-02-09 15:20:00,402.04,402.56,401.73,401.73,6430.0,391.9876,392.4946,391.6854,391.6854,6430.0
2023-02-09 15:25:00,401.73,401.95,401.12,401.58,9378.0,391.6854,391.8999,391.0906,391.5391,9378.0
2023-02-09 15:30:00,401.55,401.55,400.27,400.34,8199.0,391.5099,391.5099,390.2619,390.3301,8199.0
2023-02-09 15:35:00,400.12,401.78,399.83,401.77,18807.0,390.1156,391.7341,389.8329,391.7244,18807.0
2023-02-09 15:40:00,401.78,402.84,401.77,402.76,14058.0,391.7341,392.7676,391.7244,392.6896,14058.0
2023-02-09 15:45:00,403.46,403.62,402.46,403.31,7732.0,393.3721,393.5281,392.3971,393.2259,7732.0
2023-02-09 15:50:00,404.29,405.5,404.05,405.24,29952.0,394.1814,395.3611,393.9474,395.1076,29952.0
2023-02-09 15:55:00,405.03,405.39,403.19,403.45,87637.0,394.9029,395.2539,393.1089,393.3624,87637.0
2023-02-10 09:30:00,398.96,400.67,398.0,398.6,16475.0,390.2626,391.9354,389.3236,389.9105,16475.0
2023-02-10 09:35:00,398.88,399.82,396.87,396.93,15860.0,390.1844,391.1039,388.2182,388.2769,15860.0
2023-02-10 09:40:00,396.44,396.44,395.04,395.57,2394.0,387.7976,387.7976,386.4281,386.9465,2394.0
2023-02-10 09:45:00,395.54,396.54,394.22,395.63,11314.0,386.9172,387.8954,385.626,387.0052,11314.0
2023-02-10 09:50:00,395.64,396.76,394.58,394.58,4257.0,387.015,388.1106,385.9781,385.9781,4257.0
2023-02-10 09:55:00,394.73,395.9,394.73,395.88,2983.0,386.1248,387.2693,386.1248,387.2498,2983.0
2023-02-10 10:00:00,395.7,395.7,392.58,393.87,7455.0,387.0737,387.0737,384.0217,385.2836,7455.0
2023-02-10 10:05:00,394.95,395.59,394.18,395.59,4005.0,386.34,386.9661,385.5868,386.9661,4005.0
2023-02-10 10:10:00,395.12,396.76,394.66,396.67,5362.0,386.5063,388.1106,386.0564,388.0226,5362.0
2023-02-10 10:15:00,396.15,397.13,395.64,396.14,6588.0,387.5139,388.4725,387.015,387.5041,6588.0
2023-02-10 10:20:00,396.68,397.14,396.14,397.14,3940.0,388.0323,388.4823,387.5041,388.4823,3940.0
2023-02-10 10:25:00,396.91,396.91,395.9,396.23,2808.0,388.2573,388.2573,387.2693,387.5921,2808.0
2023-02-10 10:30:00,396.21,396.92,396.12,396.3,4310.0,387.5726,388.2671,387.4845,387.6606,4310.0
2023-02-10 10:35:00,396.59,397.26,395.36,395.36,2921.0,387.9443,388.5997,386.7411,386.7411,2921.0
2023-02-10 10:40:00,395.01,395.24,394.5,394.79,5045.0,386.3987,386.6237,385.8999,386.1835,5045.0
2023-02-10 10:45:00,394.46,395.05,394.0,395.03,3554.0,385.8607,386.4379,385.4108,386.4183,3554.0
2023-02-10 10:50:00,395.05,395.05,393.45,393.81,5854.0,386.4379,386.4379,384.8727,385.2249,5854.0
2023-02-10 10:55:00,394.29,394.42,393.49,394.27,4000.0,385.6944,385.8216,384.9119,385.6749,4000.0
2023-02-10 11:00:00,394.49,394.97,394.19,394.28,3550.0,385.8901,386.3596,385.5966,385.6847,3550.0
2023-02-10 11:05:00,394.01,394.97,393.96,394.94,5283.0,385.4205,386.3596,385.3716,386.3303,5283.0
2023-02-10 11:10:00,395.03,395.06,393.44,393.91,7416.0,386.4183,386.4476,384.863,385.3227,7416.0
2023-02-10 11:15:00,394.36,394.79,394.15,394.78,3609.0,385.7629,386.1835,385.5575,386.1738,3609.0
2023-02-10 11:20:00,394.61,395.21,394.46,394.47,6187.0,386.0075,386.5944,385.8607,385.8705,6187.0
2023-02-10 11:25:00,394.18,394.5,393.33,393.53,6100.0,385.5868,385.8999,384.7554,384.951,6100.0
2023-02-10 11:30:00,393.55,393.67,392.65,393.5,6488.0,384.9706,385.088,384.0902,384.9217,6488.0
2023-02-10 11:35:00,393.5,393.74,392.83,392.84,7810.0,384.9217,385.1564,384.2663,384.276,7810.0
2023-02-10 11:40:00,392.67,393.01,392.08,392.54,7267.0,384.1098,384.4423,383.5326,383.9826,7267.0
2023-02-10 11:45:00,392.54,393.47,392.43,393.47,3481.0,383.9826,384.8923,383.875,384.8923,3481.0
2023-02-10 11:50:00,393.15,393.29,392.79,393.22,1800.0,384.5793,384.7162,384.2271,384.6478,1800.0
2023-02-10 11:55:00,393.18,393.38,392.83,393.02,3111.0,384.6086,384.8043,384.2663,384.4521,3111.0
2023-02-10 12:00:00,392.88,393.21,392.04,392.08,2100.0,384.3152,384.638,383.4935,383.5326,2100.0
2023-02-10 12:05:00,391.87,392.64,391.87,392.64,2120.0,383.3272,384.0804,383.3272,384.0804,2120.0
2023-02-10 12:10:00,392.71,392.73,391.5,391.57,3636.0,384.1489,384.1684,382.9653,383.0337,3636.0
2023-02-10 12:15:00,391.57,391.57,390.97,391.18,9101.0,383.0337,383.0337,382.4468,382.6522,9101.0
2023-02-10 12:20:00,391.17,392.05,391.15,392.05,9910.0,382.6425,383.5033,382.6229,383.5033,9910.0
2023-02-10 12:25:00,392.35,392.35,390.88,391.15,3480.0,383.7967,383.7967,382.3588,382.6229,3480.0
2023-02-10 12:30:00,391.44,392.98,391.43,392.68,5232.0,382.9066,384.413,382.8968,384.1195,5232.0
2023-02-10 12:35:00,392.81,393.21,392.48,392.49,3120.0,384.2467,384.638,383.9239,383.9337,3120.0
2023-02-10 12:40:00,392.46,393.34,392.07,392.36,10606.0,383.9043,384.7651,383.5228,383.8065,10606.0
2023-02-10 12:45:00,392.08,393.03,392.08,392.51,3660.0,383.5326,384.4619,383.5326,383.9532,3660.0
2023-02-10 12:50:00,392.35,392.62,392.01,392.6,1800.0,383.7967,384.0608,383.4641,384.0413,1800.0
2023-02-10 12:55:00,392.82,393.11,392.16,392.91,1900.0,384.2565,384.5402,383.6109,384.3445,1900.0
2023-02-10 13:00:00,392.95,393.16,392.64,392.77,4347.0,384.3836,384.5891,384.0804,384.2076,4347.0
2023-02-10 13:05:00,392.53,392.87,392.48,392.55,4909.0,383.9728,384.3054,383.9239,383.9924,4909.0
2023-02-10 13:10:00,392.53,393.15,392.5,392.79,3975.0,383.9728,384.5793,383.9435,384.2271,3975.0
2023-02-10 13:15:00,392.79,394.1,392.78,394.1,7140.0,384.2271,385.5086,384.2174,385.5086,7140.0
2023-02-10 13:20:00,394.0,394.87,394.0,394.64,5162.0,385.4108,386.2618,385.4108,386.0368,5162.0
2023-02-10 13:25:00,394.73,394.93,393.57,393.8,21623.0,386.1248,386.3205,384.9901,385.2151,21623.0
2023-02-10 13:30:00,393.65,393.65,393.09,393.61,2600.0,385.0684,385.0684,384.5206,385.0293,2600.0
2023-02-10 13:35:00,393.94,393.94,393.22,393.52,2033.0,385.3521,385.3521,384.6478,384.9412,2033.0
2023-02-10 13:40:00,393.43,393.55,392.33,392.34,2674.0,384.8532,384.9706,383.7772,383.7869,2674.0
2023-02-10 13:45:00,392.16,392.78,392.16,392.62,2022.0,383.6109,384.2174,383.6109,384.0608,2022.0
2023-02-10 13:50:00,392.83,393.13,392.15,392.73,10674.0,384.2663,384.5597,383.6011,384.1684,10674.0
2023-02-10 13:55:00,392.75,392.75,392.1,392.1,1800.0,384.188,384.188,383.5522,383.5522,1800.0
2023-02-10 14:00:00,392.24,392.24,391.46,391.8,2758.0,383.6891,383.6891,382.9261,383.2587,2758.0
2023-02-10 14:05:00,391.85,392.17,391.69,392.12,3458.0,383.3076,383.6207,383.1511,383.5717,3458.0
2023-02-10 14:10:00,392.14,392.14,391.65,391.9,1329.0,383.5913,383.5913,383.112,383.3565,1329.0
2023-02-10 14:15:00,392.12,392.56,392.0,392.37,1900.0,383.5717,384.0022,383.4544,383.8163,1900.0
2023-02-10 14:20:00,392.51,392.69,392.07,392.29,2718.0,383.9532,384.1293,383.5228,383.738,2718.0
2023-02-10 14:25:00,391.93,392.18,391.42,391.73,2764.0,383.3859,383.6304,382.887,383.1902,2764.0
2023-02-10 14:30:00,391.81,392.51,391.56,392.45,1200.0,383.2685,383.9532,383.024,383.8945,1200.0
2023-02-10 14:35:00,392.52,392.61,392.14,392.49,1843.0,383.963,384.0511,383.5913,383.9337,1843.0
2023-02-10 14:40:00,392.26,392.26,391.41,391.72,2606.0,383.7087,383.7087,382.8772,383.1805,2606.0
2023-02-10 14:45:00,391.66,391.71,391.4,391.61,900.0,383.1218,383.1707,382.8674,383.0729,900.0
2023-02-10 14:50:00,391.67,392.67,391.62,392.67,1900.0,383.1316,384.1098,383.0826,384.1098,1900.0
2023-02-10 14:55:00,392.77,392.82,392.25,392.63,3754.0,384.2076,384.2565,383.6989,384.0706,3754.0
2023-02-10 15:00:00,392.79,394.18,392.79,393.31,3473.0,384.2271,385.5868,384.2271,384.7358,3473.0
2023-02-10 15:05:00,393.48,394.26,393.48,394.16,3100.0,384.9021,385.6651,384.9021,385.5673,3100.0
2023-02-10 15:10:00,394.39,395.09,394.15,394.4,6168.0,385.7923,386.477,385.5575,385.802,6168.0
2023-02-10 15:15:00,394.15,394.27,393.86,394.08,2600.0,385.5575,385.6749,385.2738,385.489,2600.0
2023-02-10 15:20:00,394.07,394.44,393.95,394.31,4092.0,385.4792,385.8412,385.3618,385.714,4092.0
2023-02-10 15:25:00,394.32,394.46,393.67,393.98,4535.0,385.7238,385.8607,385.088,385.3912,4535.0
2023-02-10 15:30:00,394.21,394.65,393.98,394.62,6239.0,385.6162,386.0466,385.3912,386.0172,6239.0
2023-02-10 15:35:00,394.56,395.6,394.56,395.38,6869.0,385.9585,386.9759,385.9585,386.7607,6869.0
2023-02-10 15:40:00,395.38,395.38,394.59,394.88,6353.0,386.7607,386.7607,385.9879,386.2716,6353.0
2023-02-10 15:45:00,394.76,395.96,394.76,395.82,6496.0,386.1542,387.328,386.1542,387.1911,6496.0
2023-02-10 15:50:00,395.68,395.68,394.87,395.14,19281.0,387.0541,387.0541,386.2618,386.5259,19281.0
2023-02-10 15:55:00,395.35,396.11,395.18,395.68,34189.0,386.7313,387.4748,386.565,387.0541,34189.0
2023-02-13 09:30:00,396.22,397.18,393.9,395.0,12135.0,387.5824,388.5214,385.3129,386.389,12135.0
2023-02-13 09:35:00,394.5,395.24,393.44,395.22,19155.0,385.8999,386.6237,384.863,386.6042,19155.0
2023-02-13 09:40:00,395.27,396.35,394.66,395.79,6575.0,386.6531,387.7095,386.0564,387.1617,6575.0
2023-02-13 09:45:00,395.52,396.38,395.22,395.72,11895.0,386.8976,387.7389,386.6042,387.0933,11895.0
2023-02-13 09:50:00,396.09,396.44,395.76,396.21,3930.0,387.4552,387.7976,387.1324,387.5726,3930.0
2023-02-13 09:55:00,396.21,397.27,395.61,396.71,15009.0,387.5726,388.6095,386.9857,388.0617,15009.0
2023-02-13 10:00:00,396.51,397.18,395.9,395.98,9902.0,387.866,388.5214,387.2693,387.3476,9902.0
2023-02-13 10:05:00,396.05,396.84,395.95,396.14,5191.0,387.4161,388.1888,387.3182,387.5041,5191.0
2023-02-13 10:10:00,396.5,396.59,394.99,395.68,7526.0,387.8563,387.9443,386.3792,387.0541,7526.0
2023-02-13 10:15:00,395.95,396.68,395.18,396.31,4861.0,387.3182,388.0323,386.565,387.6704,4861.0
2023-02-13 10:20:00,396.36,396.81,396.21,396.25,1700.0,387.7193,388.1595,387.5726,387.6117,1700.0
2023-02-13 10:25:00,396.75,398.28,396.75,397.94,2500.0,388.1008,389.5975,388.1008,389.2649,2500.0
2023-02-13 10:30:00,398.29,398.54,397.55,398.26,31800.0,389.6072,389.8518,388.8834,389.5779,31800.0
2023-02-13 10:35:00,398.5,399.5,398.5,398.96,3050.0,389.8127,390.7909,389.8127,390.2626,3050.0
2023-02-13 10:40:00,398.95,399.62,398.66,399.2,2815.0,390.2528,390.9082,389.9692,390.4974,2815.0
2023-02-13 10:45:00,399.47,400.98,399.02,400.98,29800.0,390.7615,392.2386,390.3213,392.2386,29800.0
2023-02-13 10:50:00,400.84,401.17,399.92,400.1,52263.0,392.1016,392.4245,391.2017,391.3778,52263.0
2023-02-13 10:55:00,400.04,400.84,399.99,400.74,15194.0,391.3191,392.1016,391.2702,392.0038,15194.0
2023-02-13 11:00:00,400.7,401.57,400.7,401.23,14405.0,391.9647,392.8157,391.9647,392.4831,14405.0
2023-02-13 11:05:00,401.5,402.41,401.37,402.36,6159.0,392.7473,393.6374,392.6201,393.5885,6159.0
2023-02-13 11:10:00,402.21,402.6,401.53,402.46,19776.0,393.4418,393.8233,392.7766,393.6863,19776.0
2023-02-13 11:15:00,402.46,402.56,401.91,402.41,15022.0,393.6863,393.7841,393.1483,393.6374,15022.0
2023-02-13 11:20:00,402.34,402.51,402.03,402.5,3574.0,393.5689,393.7352,393.2657,393.7255,3574.0
2023-02-13 11:25:00,402.56,402.7,401.77,402.29,2341.0,393.7841,393.9211,393.0114,393.52,2341.0
2023-02-13 11:30:00,402.35,402.38,401.06,401.32,5134.0,393.5787,393.6081,392.3168,392.5712,5134.0
2023-02-13 11:35:00,401.4,402.05,401.03,401.58,19213.0,392.6494,393.2853,392.2875,392.8255,19213.0
2023-02-13 11:40:00,401.78,403.77,401.77,403.71,5760.0,393.0212,394.9678,393.0114,394.9091,5760.0
2023-02-13 11:45:00,403.85,404.28,403.65,403.72,3519.0,395.046,395.4667,394.8504,394.9189,3519.0
2023-02-13 11:50:00,403.56,403.63,402.99,403.31,6065.0,394.7623,394.8308,394.2048,394.5178,6065.0
2023-02-13 11:55:00,403.3,403.3,401.67,402.44,19715.0,394.508,394.508,392.9136,393.6668,19715.0
2023-02-13 12:00:00,402.59,402.69,402.41,402.55,2300.0,393.8135,393.9113,393.6374,393.7744,2300.0
2023-02-13 12:05:00,402.65,403.32,402.55,403.06,2595.0,393.8722,394.5276,393.7744,394.2732,2595.0
2023-02-13 12:10:00,403.1,403.9,403.09,403.9,3166.0,394.3124,395.0949,394.3026,395.0949,3166.0
2023-02-13 12:15:00,403.95,404.07,403.48,403.66,17628.0,395.1438,395.2612,394.6841,394.8602,17628.0
2023-02-13 12:20:00,403.57,403.63,403.17,403.63,1703.0,394.7721,394.8308,394.3809,394.8308,1703.0
2023-02-13 12:25:00,403.4,403.56,403.17,403.56,1900.0,394.6058,394.7623,394.3809,394.7623,1900.0
2023-02-13 12:30:00,403.85,403.85,402.76,403.0,10593.0,395.046,395.046,393.9798,394.2146,10593.0
2023-02-13 12:35:00,402.98,403.51,402.82,403.34,2676.0,394.195,394.7134,394.0385,394.5471,2676.0
2023-02-13 12:40:00,403.54,403.54,403.24,403.28,1000.0,394.7428,394.7428,394.4493,394.4885,1000.0
2023-02-13 12:45:00,403.27,403.78,403.27,403.37,2790.0,394.4787,394.9776,394.4787,394.5765,2790.0
2023-02-13 12:50:00,403.45,403.45,403.09,403.41,1400.0,394.6547,394.6547,394.3026,394.6156,1400.0
2023-02-13 12:55:00,403.2,403.2,402.49,402.73,2053.0,394.4102,394.4102,393.7157,393.9504,2053.0
2023-02-13 13:00:00,402.73,402.79,401.81,401.83,11263.0,393.9504,394.0091,393.0505,393.0701,11263.0
2023-02-13 13:05:00,401.68,402.05,401.47,402.05,4753.0,392.9233,393.2853,392.7179,393.2853,4753.0
2023-02-13 13:10:00,402.06,402.25,402.06,402.22,600.0,393.295,393.4809,393.295,393.4516,600.0
2023-02-13 13:15:00,402.36,402.92,402.17,402.92,1044.0,393.5885,394.1363,393.4027,394.1363,1044.0
2023-02-13 13:20:00,402.99,403.0,402.7,402.97,1000.0,394.2048,394.2146,393.9211,394.1852,1000.0
2023-02-13 13:25:00,403.09,403.65,403.09,403.41,2380.0,394.3026,394.8504,394.3026,394.6156,2380.0
2023-02-13 13:30:00,403.71,404.04,403.71,403.72,2078.0,394.9091,395.2319,394.9091,394.9189,2078.0
2023-02-13 13:35:00,403.69,403.76,403.33,403.61,2030.0,394.8895,394.958,394.5374,394.8113,2030.0
2023-02-13 13:40:00,403.65,403.87,403.44,403.54,1600.0,394.8504,395.0656,394.645,394.7428,1600.0
2023-02-13 13:45:00,403.64,403.8,403.39,403.46,1500.0,394.8406,394.9971,394.5961,394.6645,1500.0
2023-02-13 13:50:00,403.61,403.61,403.31,403.56,1300.0,394.8113,394.8113,394.5178,394.7623,1300.0
2023-02-13 13:55:00,403.65,403.8,403.61,403.71,1900.0,394.8504,394.9971,394.8113,394.9091,1900.0
2023-02-13 14:00:00,403.7,404.02,403.61,403.85,10438.0,394.8993,395.2123,394.8113,395.046,10438.0
2023-02-13 14:05:00,403.72,403.76,403.45,403.45,2300.0,394.9189,394.958,394.6547,394.6547,2300.0
2023-02-13 14:10:00,403.64,403.74,402.9,403.25,11314.0,394.8406,394.9384,394.1167,394.4591,11314.0
2023-02-13 14:15:00,403.0,403.29,402.7,402.93,3227.0,394.2146,394.4982,393.9211,394.1461,3227.0
2023-02-13 14:20:00,402.9,403.16,402.78,403.16,1810.0,394.1167,394.3711,393.9994,394.3711,1810.0
2023-02-13 14:25:00,402.97,403.33,402.82,402.82,2029.0,394.1852,394.5374,394.0385,394.0385,2029.0
2023-02-13 14:30:00,402.69,402.73,402.2,402.42,3550.0,393.9113,393.9504,393.432,393.6472,3550.0
2023-02-13 14:35:00,402.71,403.12,402.04,402.39,8900.0,393.9309,394.3319,393.2755,393.6179,8900.0
2023-02-13 14:40:00,402.39,402.65,401.94,402.31,1818.0,393.6179,393.8722,393.1777,393.5396,1818.0
2023-02-13 14:45:00,402.19,402.26,401.92,402.19,2666.0,393.4222,393.4907,393.1581,393.4222,2666.0
2023-02-13 14:50:00,401.88,402.87,401.88,402.87,4661.0,393.119,394.0874,393.119,394.0874,4661.0
2023-02-13 14:55:00,402.91,403.24,402.69,403.24,2582.0,394.1265,394.4493,393.9113,394.4493,2582.0
2023-02-13 15:00:00,403.21,403.33,401.9,402.58,24579.0,394.42,394.5374,393.1385,393.8037,24579.0
2023-02-13 15:05:00,403.04,403.44,402.87,403.44,800.0,394.2537,394.645,394.0874,394.645,800.0
2023-02-13 15:10:00,403.72,404.21,403.72,404.04,2274.0,394.9189,395.3982,394.9189,395.2319,2274.0
2023-02-13 15:15:00,403.88,404.09,403.04,403.57,10600.0,395.0754,395.2808,394.2537,394.7721,10600.0
2023-02-13 15:20:00,403.57,403.69,402.67,403.03,7648.0,394.7721,394.8895,393.8918,394.2439,7648.0
2023-02-13 15:25:00,403.13,403.38,402.88,403.25,2831.0,394.3417,394.5863,394.0972,394.4591,2831.0
2023-02-13 15:30:00,403.4,403.73,403.19,403.42,4709.0,394.6058,394.9286,394.4004,394.6254,4709.0
2023-02-13 15:35:00,403.5,403.74,403.23,403.6,2551.0,394.7037,394.9384,394.4395,394.8015,2551.0
2023-02-13 15:40:00,403.59,403.78,403.26,403.58,4466.0,394.7917,394.9776,394.4689,394.7819,4466.0
2023-02-13 15:45:00,403.34,403.75,402.97,403.14,12723.0,394.5471,394.9482,394.1852,394.3515,12723.0
2023-02-13 15:50:00,403.03,403.86,401.98,403.1,30031.0,394.2439,395.0558,393.2168,394.3124,30031.0
2023-02-13 15:55:00,403.09,403.19,402.02,402.69,67390.0,394.3026,394.4004,393.2559,393.9113,67390.0
2023-02-14 09:30:00,397.61,397.61,396.29,397.08,12939.0,388.9421,388.9421,387.6508,388.4236,12939.0
2023-02-14 09:35:00,396.98,399.36,396.35,399.36,7663.0,388.3258,390.6539,387.7095,390.6539,7663.0
2023-02-14 09:40:00,399.45,400.96,399.05,400.27,8815.0,390.7419,392.219,390.3507,391.5441,8815.0
2023-02-14 09:45:00,400.78,402.46,400.23,402.13,8161.0,392.043,393.6863,391.5049,393.3635,8161.0
2023-02-14 09:50:00,402.18,402.44,401.0,401.55,7871.0,393.4124,393.6668,392.2582,392.7962,7871.0
2023-02-14 09:55:00,402.45,403.93,402.45,403.52,4024.0,393.6765,395.1243,393.6765,394.7232,4024.0
2023-02-14 10:00:00,403.98,406.25,403.97,406.25,4830.0,395.1732,397.3937,395.1634,397.3937,4830.0
2023-02-14 10:05:00,406.04,406.5,405.6,406.14,9500.0,397.1883,397.6383,396.7579,397.2861,9500.0
2023-02-14 10:10:00,406.65,408.0,406.39,407.09,2600.0,397.785,399.1056,397.5307,398.2154,2600.0
2023-02-14 10:15:00,407.42,407.7,405.48,405.49,4810.0,398.5382,398.8121,396.6405,396.6503,4810.0
2023-02-14 10:20:00,405.82,405.95,405.1,405.14,7312.0,396.9731,397.1002,396.2688,396.3079,7312.0
2023-02-14 10:25:00,405.22,405.27,402.34,403.06,26524.0,396.3862,396.4351,393.5689,394.2732,26524.0
2023-02-14 10:30:00,403.02,403.64,401.63,401.65,26149.0,394.2341,394.8406,392.8744,392.894,26149.0
2023-02-14 10:35:00,401.51,401.51,399.12,399.12,6902.0,392.757,392.757,390.4191,390.4191,6902.0
2023-02-14 10:40:00,398.77,399.24,398.7,399.19,1309.0,390.0768,390.5365,390.0083,390.4876,1309.0
2023-02-14 10:45:00,398.85,399.45,396.78,399.44,2860.0,390.155,390.7419,388.1302,390.7322,2860.0
2023-02-14 10:50:00,399.44,399.65,398.29,398.44,2400.0,390.7322,390.9376,389.6072,389.754,2400.0
2023-02-14 10:55:00,398.6,399.8,398.3,399.4,6633.0,389.9105,391.0843,389.617,390.693,6633.0
2023-02-14 11:00:00,399.35,401.04,399.35,400.25,5651.0,390.6441,392.2973,390.6441,391.5245,5651.0
2023-02-14 11:05:00,400.4,402.13,399.53,399.54,13374.0,391.6712,393.3635,390.8202,390.83,13374.0
2023-02-14 11:10:00,399.54,401.64,399.54,400.44,11044.0,390.83,392.8842,390.83,391.7104,11044.0
2023-02-14 11:15:00,400.93,402.1,400.77,401.84,1600.0,392.1897,393.3342,392.0332,393.0798,1600.0
2023-02-14 11:20:00,401.96,402.55,401.86,402.22,7263.0,393.1972,393.7744,393.0994,393.4516,7263.0
2023-02-14 11:25:00,402.37,402.66,398.58,398.58,25457.0,393.5983,393.882,389.8909,389.8909,25457.0
2023-02-14 11:30:00,398.36,398.54,397.7,398.06,4600.0,389.6757,389.8518,389.0301,389.3822,4600.0
2023-02-14 11:35:00,398.33,398.48,398.12,398.47,833.0,389.6464,389.7931,389.4409,389.7833,833.0
2023-02-14 11:40:00,397.96,398.62,397.24,398.01,3000.0,389.2844,389.93,388.5801,389.3333,3000.0
2023-02-14 11:45:00,397.83,399.11,397.83,399.11,2800.0,389.1573,390.4094,389.1573,390.4094,2800.0
2023-02-14 11:50:00,398.76,398.95,397.93,398.9,3446.0,390.067,390.2528,389.2551,390.2039,3446.0
2023-02-14 11:55:00,398.8,399.64,398.49,399.53,2838.0,390.1061,390.9278,389.8029,390.8202,2838.0
2023-02-14 12:00:00,399.27,400.06,399.27,399.6,2100.0,390.5659,391.3386,390.5659,390.8887,2100.0
2023-02-14 12:05:00,399.8,400.03,399.42,400.03,1500.0,391.0843,391.3093,390.7126,391.3093,1500.0
2023-02-14 12:10:00,400.0,400.39,399.41,399.42,3968.0,391.28,391.6615,390.7028,390.7126,3968.0
2023-02-14 12:15:00,399.28,399.86,399.28,399.37,1497.0,390.5757,391.143,390.5757,390.6637,1497.0
2023-02-14 12:20:00,399.54,400.06,399.54,400.01,2255.0,390.83,391.3386,390.83,391.2897,2255.0
2023-02-14 12:25:00,399.98,400.14,399.4,399.4,1300.0,391.2604,391.4169,390.693,390.693,1300.0
2023-02-14 12:30:00,399.2,400.02,399.19,399.97,4687.0,390.4974,391.2995,390.4876,391.2506,4687.0
2023-02-14 12:35:00,399.78,399.97,399.3,399.31,900.0,391.0648,391.2506,390.5952,390.605,900.0
2023-02-14 12:40:00,399.41,399.93,399.01,399.01,6738.0,390.7028,391.2115,390.3115,390.3115,6738.0
2023-02-14 12:45:00,398.93,399.57,398.93,399.57,2022.0,390.2333,390.8593,390.2333,390.8593,2022.0
2023-02-14 12:50:00,399.04,399.34,398.9,399.06,2000.0,390.3409,390.6343,390.2039,390.3604,2000.0
2023-02-14 12:55:00,399.3,400.69,399.3,400.43,18225.0,390.5952,391.9549,390.5952,391.7006,18225.0
2023-02-14 13:00:00,400.88,402.77,400.81,402.59,9000.0,392.1408,393.9896,392.0723,393.8135,9000.0
2023-02-14 13:05:00,402.87,403.11,402.56,402.65,2735.0,394.0874,394.3222,393.7841,393.8722,2735.0
2023-02-14 13:10:00,402.4,402.86,401.9,402.86,6605.0,393.6276,394.0776,393.1385,394.0776,6605.0
2023-02-14 13:15:00,402.26,403.36,402.22,402.66,13909.0,393.4907,394.5667,393.4516,393.882,13909.0
2023-02-14 13:20:00,402.37,402.39,401.52,401.68,1910.0,393.5983,393.6179,392.7668,392.9233,1910.0
2023-02-14 13:25:00,401.71,402.26,401.11,402.26,4926.0,392.9527,393.4907,392.3658,393.4907,4926.0
2023-02-14 13:30:00,402.25,402.75,402.2,402.7,1701.0,393.4809,393.97,393.432,393.9211,1701.0
2023-02-14 13:35:00,402.42,403.1,402.22,403.1,1000.0,393.6472,394.3124,393.4516,394.3124,1000.0
2023-02-14 13:40:00,403.54,403.54,402.46,402.59,2192.0,394.7428,394.7428,393.6863,393.8135,2192.0
2023-02-14 13:45:00,402.19,403.41,402.19,403.34,1600.0,393.4222,394.6156,393.4222,394.5471,1600.0
2023-02-14 13:50:00,403.44,403.44,402.76,402.82,2921.0,394.645,394.645,393.9798,394.0385,2921.0
2023-02-14 13:55:00,403.1,403.44,402.79,402.79,858.0,394.3124,394.645,394.0091,394.0091,858.0
2023-02-14 14:00:00,402.51,403.72,402.51,403.72,5376.0,393.7352,394.9189,393.7352,394.9189,5376.0
2023-02-14 14:05:00,403.26,403.34,401.31,401.63,4575.0,394.4689,394.5471,392.5614,392.8744,4575.0
2023-02-14 14:10:00,401.96,403.17,401.78,403.07,5900.0,393.1972,394.3809,393.0212,394.283,5900.0
2023-02-14 14:15:00,403.15,403.9,402.94,403.62,7707.0,394.3613,395.0949,394.1559,394.821,7707.0
2023-02-14 14:20:00,403.78,404.21,403.78,403.8,6941.0,394.9776,395.3982,394.9776,394.9971,6941.0
2023-02-14 14:25:00,403.8,404.19,403.28,404.05,3753.0,394.9971,395.3786,394.4885,395.2417,3753.0
2023-02-14 14:30:00,404.11,404.86,403.87,404.86,13058.0,395.3004,396.034,395.0656,396.034,13058.0
2023-02-14 14:35:00,404.87,405.67,404.87,405.12,3398.0,396.0438,396.8264,396.0438,396.2883,3398.0
2023-02-14 14:40:00,405.21,405.6,405.21,405.37,2000.0,396.3764,396.7579,396.3764,396.5329,2000.0
2023-02-14 14:45:00,405.3,405.3,404.02,404.67,9830.0,396.4644,396.4644,395.2123,395.8482,9830.0
2023-02-14 14:50:00,404.88,404.88,403.93,404.21,7647.0,396.0536,396.0536,395.1243,395.3982,7647.0
2023-02-14 14:55:00,404.09,404.29,403.5,403.65,20415.0,395.2808,395.4764,394.7037,394.8504,20415.0
2023-02-14 15:00:00,403.69,404.31,403.52,403.71,21757.0,394.8895,395.496,394.7232,394.9091,21757.0
2023-02-14 15:05:00,403.72,403.72,402.95,402.98,10345.0,394.9189,394.9189,394.1656,394.195,10345.0
2023-02-14 15:10:00,402.64,402.95,402.19,402.68,11810.0,393.8624,394.1656,393.4222,393.9015,11810.0
2023-02-14 15:15:00,402.77,403.15,401.98,402.94,9608.0,393.9896,394.3613,393.2168,394.1559,9608.0
2023-02-14 15:20:00,402.75,403.14,402.65,402.81,6222.0,393.97,394.3515,393.8722,394.0287,6222.0
2023-02-14 15:25:00,402.88,402.99,402.25,402.49,9060.0,394.0972,394.2048,393.4809,393.7157,9060.0
2023-02-14 15:30:00,402.49,402.51,401.8,402.23,15739.0,393.7157,393.7352,393.0407,393.4613,15739.0
2023-02-14 15:35:00,402.28,403.08,402.28,402.92,8628.0,393.5103,394.2928,393.5103,394.1363,8628.0
2023-02-14 15:40:00,403.04,404.37,402.99,403.99,5271.0,394.2537,395.5547,394.2048,395.183,5271.0
2023-02-14 15:45:00,403.97,403.97,402.38,402.45,13510.0,395.1634,395.1634,393.6081,393.6765,13510.0
2023-02-14 15:50:00,402.36,403.26,401.69,403.04,33116.0,393.5885,394.4689,392.9331,394.2537,33116.0
2023-02-14 15:55:00,403.33,403.34,402.08,402.44,66055.0,394.5374,394.5471,393.3146,393.6668,66055.0
2023-02-15 09:30:00,398.62,401.3,398.61,400.28,14426.0,389.93,392.5516,389.9203,391.5539,14426.0
2023-02-15 09:35:00,400.33,400.8,399.5,399.83,1200.0,391.6028,392.0625,390.7909,391.1137,1200.0
2023-02-15 09:40:00,400.38,401.45,399.59,400.0,6930.0,391.6517,392.6983,390.8789,391.28,6930.0
2023-02-15 09:45:00,400.0,401.57,399.72,401.3,3200.0,391.28,392.8157,391.0061,392.5516,3200.0
2023-02-15 09:50:00,401.25,401.51,397.43,397.43,4302.0,392.5027,392.757,388.766,388.766,4302.0
2023-02-15 09:55:00,398.14,399.15,397.89,398.61,3300.0,389.4605,390.4485,389.216,389.9203,3300.0
2023-02-15 10:00:00,398.69,399.2,398.03,398.63,5824.0,389.9985,390.4974,389.3529,389.9398,5824.0
2023-02-15 10:05:00,398.33,398.33,396.46,396.46,4256.0,389.6464,389.6464,387.8171,387.8171,4256.0
2023-02-15 10:10:00,396.43,396.66,393.23,395.31,22439.0,387.7878,388.0128,384.6575,386.6922,22439.0
2023-02-15 10:15:00,395.51,395.88,394.34,395.28,48814.0,386.8878,387.2498,385.7433,386.6629,48814.0
2023-02-15 10:20:00,395.2,396.04,395.02,395.92,16376.0,386.5846,387.4063,386.4085,387.2889,16376.0
2023-02-15 10:25:00,395.71,397.79,395.28,395.3,16142.0,387.0835,389.1181,386.6629,386.6824,16142.0
2023-02-15 10:30:00,395.29,396.33,394.96,395.0,18575.0,386.6726,387.69,386.3498,386.389,18575.0
2023-02-15 10:35:00,394.9,395.46,394.77,395.37,6189.0,386.2911,386.8389,386.164,386.7509,6189.0
2023-02-15 10:40:00,395.27,395.42,393.49,393.49,3065.0,386.6531,386.7998,384.9119,384.9119,3065.0
2023-02-15 10:45:00,393.23,394.26,393.21,394.26,1700.0,384.6575,385.6651,384.638,385.6651,1700.0
2023-02-15 10:50:00,394.46,394.74,394.09,394.26,2805.0,385.8607,386.1346,385.4988,385.6651,2805.0
2023-02-15 10:55:00,394.45,395.0,394.12,394.42,3042.0,385.8509,386.389,385.5281,385.8216,3042.0
2023-02-15 11:00:00,394.1,395.21,394.08,395.1,4348.0,385.5086,386.5944,385.489,386.4868,4348.0
2023-02-15 11:05:00,395.11,396.27,394.71,395.12,12115.0,386.4966,387.6313,386.1053,386.5063,12115.0
2023-02-15 11:10:00,395.16,395.34,394.93,395.1,11570.0,386.5455,386.7215,386.3205,386.4868,11570.0
2023-02-15 11:15:00,394.93,395.54,394.92,395.21,5241.0,386.3205,386.9172,386.3107,386.5944,5241.0
2023-02-15 11:20:00,395.38,395.55,394.98,395.11,6502.0,386.7607,386.927,386.3694,386.4966,6502.0
2023-02-15 11:25:00,394.96,395.6,394.89,395.6,6888.0,386.3498,386.9759,386.2814,386.9759,6888.0
2023-02-15 11:30:00,395.44,395.64,395.0,395.13,2689.0,386.8194,387.015,386.389,386.5161,2689.0
2023-02-15 11:35:00,395.06,395.89,395.06,395.56,6412.0,386.4476,387.2596,386.4476,386.9367,6412.0
2023-02-15 11:40:00,395.6,396.64,395.6,396.39,18751.0,386.9759,387.9932,386.9759,387.7487,18751.0
2023-02-15 11:45:00,396.31,396.6,396.23,396.27,5000.0,387.6704,387.9541,387.5921,387.6313,5000.0
2023-02-15 11:50:00,396.5,397.17,396.5,397.17,500.0,387.8563,388.5117,387.8563,388.5117,500.0
2023-02-15 11:55:00,397.0,397.14,396.71,396.83,2870.0,388.3454,388.4823,388.0617,388.1791,2870.0
2023-02-15 12:00:00,396.88,397.01,396.56,396.93,900.0,388.228,388.3551,387.9149,388.2769,900.0
2023-02-15 12:05:00,396.85,396.96,396.04,396.75,1700.0,388.1986,388.3062,387.4063,388.1008,1700.0
2023-02-15 12:10:00,396.53,396.53,396.09,396.45,1400.0,387.8856,387.8856,387.4552,387.8073,1400.0
2023-02-15 12:15:00,396.17,396.43,396.0,396.4,1640.0,387.5335,387.7878,387.3672,387.7584,1640.0
2023-02-15 12:20:00,396.38,396.5,395.98,396.29,1800.0,387.7389,387.8563,387.3476,387.6508,1800.0
2023-02-15 12:25:00,395.86,396.18,395.32,395.35,2700.0,387.2302,387.5432,386.702,386.7313,2700.0
2023-02-15 12:30:00,395.5,395.91,395.33,395.9,1800.0,386.8781,387.2791,386.7118,387.2693,1800.0
2023-02-15 12:35:00,396.01,396.28,395.63,395.71,2600.0,387.3769,387.6411,387.0052,387.0835,2600.0
2023-02-15 12:40:00,396.21,397.22,396.21,397.22,800.0,387.5726,388.5606,387.5726,388.5606,800.0
2023-02-15 12:45:00,397.23,397.47,397.23,397.35,1100.0,388.5703,388.8051,388.5703,388.6877,1100.0
2023-02-15 12:50:00,397.69,398.41,397.66,398.3,1425.0,389.0203,389.7246,388.991,389.617,1425.0
2023-02-15 12:55:00,398.18,398.25,397.78,398.18,3225.0,389.4996,389.5681,389.1084,389.4996,3225.0
2023-02-15 13:00:00,398.37,398.71,398.19,398.33,1100.0,389.6855,390.0181,389.5094,389.6464,1100.0
2023-02-15 13:05:00,398.08,398.36,397.57,398.35,2336.0,389.4018,389.6757,388.9029,389.6659,2336.0
2023-02-15 13:10:00,398.89,399.41,398.89,399.1,3292.0,390.1942,390.7028,390.1942,390.3996,3292.0
2023-02-15 13:15:00,399.05,399.83,398.71,399.83,3146.0,390.3507,391.1137,390.0181,391.1137,3146.0
2023-02-15 13:20:00,399.75,399.87,399.75,399.84,1070.0,391.0354,391.1528,391.0354,391.1234,1070.0
2023-02-15 13:25:00,399.73,399.85,399.65,399.72,1180.0,391.0158,391.1332,390.9376,391.0061,1180.0
2023-02-15 13:30:00,399.85,399.85,399.32,399.53,1000.0,391.1332,391.1332,390.6148,390.8202,1000.0
2023-02-15 13:35:00,399.6,400.15,399.6,400.06,3967.0,390.8887,391.4267,390.8887,391.3386,3967.0
2023-02-15 13:40:00,400.21,401.0,400.08,400.85,2260.0,391.4854,392.2582,391.3582,392.1114,2260.0
2023-02-15 13:45:00,400.92,401.21,400.71,400.98,15973.0,392.1799,392.4636,391.9745,392.2386,15973.0
2023-02-15 13:50:00,401.08,402.0,400.82,401.87,3600.0,392.3364,393.2364,392.0821,393.1092,3600.0
2023-02-15 13:55:00,401.86,401.86,401.48,401.56,2918.0,393.0994,393.0994,392.7277,392.8059,2918.0
2023-02-15 14:00:00,401.49,401.63,401.49,401.58,704.0,392.7375,392.8744,392.7375,392.8255,704.0
2023-02-15 14:05:00,401.62,402.29,401.51,402.29,2591.0,392.8646,393.52,392.757,393.52,2591.0
2023-02-15 14:10:00,402.32,403.0,402.29,403.0,1601.0,393.5494,394.2146,393.52,394.2146,1601.0
2023-02-15 14:15:00,403.21,403.21,402.22,402.49,2968.0,394.42,394.42,393.4516,393.7157,2968.0
2023-02-15 14:20:00,402.5,403.01,402.4,403.01,2420.0,393.7255,394.2243,393.6276,394.2243,2420.0
2023-02-15 14:25:00,402.87,402.95,402.65,402.95,1000.0,394.0874,394.1656,393.8722,394.1656,1000.0
2023-02-15 14:30:00,403.36,403.61,403.12,403.15,2856.0,394.5667,394.8113,394.3319,394.3613,2856.0
2023-02-15 14:35:00,403.42,404.17,403.37,403.43,4090.0,394.6254,395.3591,394.5765,394.6352,4090.0
2023-02-15 14:40:00,403.32,403.89,403.23,403.85,2020.0,394.5276,395.0852,394.4395,395.046,2020.0
2023-02-15 14:45:00,403.55,403.96,403.36,403.52,2210.0,394.7526,395.1536,394.5667,394.7232,2210.0
2023-02-15 14:50:00,403.47,403.53,403.01,403.14,3654.0,394.6743,394.733,394.2243,394.3515,3654.0
2023-02-15 14:55:00,402.94,403.03,402.75,402.9,2800.0,394.1559,394.2439,393.97,394.1167,2800.0
2023-02-15 15:00:00,403.29,403.29,402.84,402.96,700.0,394.4982,394.4982,394.058,394.1754,700.0
2023-02-15 15:05:00,403.06,403.35,402.88,402.94,1900.0,394.2732,394.5569,394.0972,394.1559,1900.0
2023-02-15 15:10:00,402.94,403.04,402.25,402.46,1900.0,394.1559,394.2537,393.4809,393.6863,1900.0
2023-02-15 15:15:00,402.54,402.55,401.79,402.05,4700.0,393.7646,393.7744,393.0309,393.2853,4700.0
2023-02-15 15:20:00,402.13,402.53,401.6,401.6,4035.0,393.3635,393.7548,392.8451,392.8451,4035.0
2023-02-15 15:25:00,401.55,402.19,401.44,401.94,3584.0,392.7962,393.4222,392.6886,393.1777,3584.0
2023-02-15 15:30:00,402.13,402.62,401.98,402.62,4850.0,393.3635,393.8428,393.2168,393.8428,4850.0
2023-02-15 15:35:00,402.56,402.86,402.09,402.12,2393.0,393.7841,394.0776,393.3244,393.3537,2393.0
2023-02-15 15:40:00,402.33,402.33,401.63,401.86,2768.0,393.5592,393.5592,392.8744,393.0994,2768.0
2023-02-15 15:45:00,402.0,403.35,402.0,403.26,9652.0,393.2364,394.5569,393.2364,394.4689,9652.0
2023-02-15 15:50:00,403.27,404.34,403.08,403.23,13227.0,394.4787,395.5253,394.2928,394.4395,13227.0
2023-02-15 15:55:00,403.1,404.87,402.78,404.68,44568.0,394.3124,396.0438,393.9994,395.8579,44568.0
2023-02-16 09:30:00,397.28,400.3,397.28,398.69,12396.0,388.6193,391.5734,388.6193,389.9985,12396.0
2023-02-16 09:35:00,398.44,399.43,396.31,396.5,15930.0,389.754,390.7224,387.6704,387.8563,15930.0
2023-02-16 09:40:00,396.7,398.75,395.86,396.76,31312.0,388.0519,390.0572,387.2302,388.1106,31312.0
2023-02-16 09:45:00,396.56,397.81,396.43,396.55,48625.0,387.9149,389.1377,387.7878,387.9052,48625.0
2023-02-16 09:50:00,396.74,397.51,395.98,396.52,34107.0,388.091,388.8442,387.3476,387.8758,34107.0
2023-02-16 09:55:00,396.8,397.24,395.98,396.13,9337.0,388.1497,388.5801,387.3476,387.4943,9337.0
2023-02-16 10:00:00,395.8,395.89,394.01,394.62,4400.0,387.1715,387.2596,385.4205,386.0172,4400.0
2023-02-16 10:05:00,395.1,395.77,394.5,394.68,4500.0,386.4868,387.1422,385.8999,386.0759,4500.0
2023-02-16 10:10:00,394.94,395.23,393.95,393.95,5635.0,386.3303,386.6139,385.3618,385.3618,5635.0
2023-02-16 10:15:00,394.0,394.44,393.18,394.13,4512.0,385.4108,385.8412,384.6086,385.5379,4512.0
2023-02-16 10:20:00,394.33,395.34,394.33,394.57,3822.0,385.7336,386.7215,385.7336,385.9683,3822.0
2023-02-16 10:25:00,395.26,395.87,395.21,395.8,5025.0,386.6433,387.24,386.5944,387.1715,5025.0
2023-02-16 10:30:00,396.0,396.22,395.42,395.43,6350.0,387.3672,387.5824,386.7998,386.8096,6350.0
2023-02-16 10:35:00,395.69,396.58,395.69,396.23,15519.0,387.0639,387.9345,387.0639,387.5921,15519.0
2023-02-16 10:40:00,396.12,396.5,395.88,396.11,5123.0,387.4845,387.8563,387.2498,387.4748,5123.0
2023-02-16 10:45:00,396.11,396.38,395.36,396.29,6399.0,387.4748,387.7389,386.7411,387.6508,6399.0
2023-02-16 10:50:00,396.31,396.32,395.73,396.01,7193.0,387.6704,387.6802,387.103,387.3769,7193.0
2023-02-16 10:55:00,395.82,396.22,395.39,396.08,4300.0,387.1911,387.5824,386.7705,387.4454,4300.0
2023-02-16 11:00:00,396.03,396.5,396.0,396.1,13681.0,387.3965,387.8563,387.3672,387.465,13681.0
2023-02-16 11:05:00,396.1,396.1,394.66,395.15,5004.0,387.465,387.465,386.0564,386.5357,5004.0
2023-02-16 11:10:00,395.11,395.35,394.28,395.21,15989.0,386.4966,386.7313,385.6847,386.5944,15989.0
2023-02-16 11:15:00,394.9,395.21,394.43,395.0,3807.0,386.2911,386.5944,385.8314,386.389,3807.0
2023-02-16 11:20:00,394.96,395.0,394.37,394.52,3606.0,386.3498,386.389,385.7727,385.9194,3606.0
2023-02-16 11:25:00,394.38,395.39,393.86,395.12,4363.0,385.7825,386.7705,385.2738,386.5063,4363.0
2023-02-16 11:30:00,395.2,396.24,395.08,396.02,3411.0,386.5846,387.6019,386.4672,387.3867,3411.0
2023-02-16 11:35:00,395.89,396.06,395.51,395.7,1800.0,387.2596,387.4258,386.8878,387.0737,1800.0
2023-02-16 11:40:00,395.88,396.16,395.71,395.93,5965.0,387.2498,387.5237,387.0835,387.2987,5965.0
2023-02-16 11:45:00,396.09,396.6,395.85,396.19,10104.0,387.4552,387.9541,387.2204,387.553,10104.0
2023-02-16 11:50:00,396.02,396.27,395.65,395.67,12259.0,387.3867,387.6313,387.0248,387.0444,12259.0
2023-02-16 11:55:00,395.65,396.05,395.16,395.27,1521.0,387.0248,387.4161,386.5455,386.6531,1521.0
2023-02-16 12:00:00,395.32,395.32,395.02,395.1,975.0,386.702,386.702,386.4085,386.4868,975.0
2023-02-16 12:05:00,394.96,395.08,394.12,394.74,2000.0,386.3498,386.4672,385.5281,386.1346,2000.0
2023-02-16 12:10:00,394.82,395.25,394.82,395.08,2300.0,386.2129,386.6335,386.2129,386.4672,2300.0
2023-02-16 12:15:00,395.03,395.17,393.76,393.76,2965.0,386.4183,386.5553,385.176,385.176,2965.0
2023-02-16 12:20:00,393.95,395.18,393.79,395.16,2400.0,385.3618,386.565,385.2053,386.5455,2400.0
2023-02-16 12:25:00,395.29,395.52,394.99,395.52,500.0,386.6726,386.8976,386.3792,386.8976,500.0
2023-02-16 12:30:00,395.44,396.2,395.27,396.06,1511.0,386.8194,387.5628,386.6531,387.4258,1511.0
2023-02-16 12:35:00,395.89,396.36,395.6,395.62,4600.0,387.2596,387.7193,386.9759,386.9954,4600.0
2023-02-16 12:40:00,395.96,395.96,395.63,395.8,798.0,387.328,387.328,387.0052,387.1715,798.0
2023-02-16 12:45:00,396.04,396.27,395.51,396.27,2800.0,387.4063,387.6313,386.8878,387.6313,2800.0
2023-02-16 12:50:00,396.0,396.1,395.39,395.69,3610.0,387.3672,387.465,386.7705,387.0639,3610.0
2023-02-16 12:55:00,395.56,395.76,394.79,394.79,1100.0,386.9367,387.1324,386.1835,386.1835,1100.0
2023-02-16 13:00:00,394.94,395.5,394.52,394.52,2776.0,386.3303,386.8781,385.9194,385.9194,2776.0
2023-02-16 13:05:00,394.83,395.32,394.82,395.27,2941.0,386.2227,386.702,386.2129,386.6531,2941.0
2023-02-16 13:10:00,395.32,395.32,394.4,394.52,2315.0,386.702,386.702,385.802,385.9194,2315.0
2023-02-16 13:15:00,394.35,394.52,393.5,394.06,4611.0,385.7531,385.9194,384.9217,385.4694,4611.0
2023-02-16 13:20:00,394.18,394.18,393.23,393.81,4082.0,385.5868,385.5868,384.6575,385.2249,4082.0
2023-02-16 13:25:00,393.94,394.22,393.75,394.06,1633.0,385.3521,385.626,385.1662,385.4694,1633.0
2023-02-16 13:30:00,394.26,394.97,394.0,394.93,2400.0,385.6651,386.3596,385.4108,386.3205,2400.0
2023-02-16 13:35:00,395.04,395.9,394.98,395.52,2015.0,386.4281,387.2693,386.3694,386.8976,2015.0
2023-02-16 13:40:00,395.7,396.08,395.41,396.0,5922.0,387.0737,387.4454,386.79,387.3672,5922.0
2023-02-16 13:45:00,396.0,396.04,395.22,395.71,4713.0,387.3672,387.4063,386.6042,387.0835,4713.0
2023-02-16 13:50:00,395.49,395.74,395.4,395.55,1839.0,386.8683,387.1128,386.7802,386.927,1839.0
2023-02-16 13:55:00,395.82,396.05,395.76,396.02,9300.0,387.1911,387.4161,387.1324,387.3867,9300.0
2023-02-16 14:00:00,396.06,396.16,395.57,395.65,4684.0,387.4258,387.5237,386.9465,387.0248,4684.0
2023-02-16 14:05:00,395.78,396.06,395.54,395.65,3285.0,387.152,387.4258,386.9172,387.0248,3285.0
2023-02-16 14:10:00,395.6,395.69,395.28,395.49,2800.0,386.9759,387.0639,386.6629,386.8683,2800.0
2023-02-16 14:15:00,395.49,395.9,395.34,395.35,2501.0,386.8683,387.2693,386.7215,386.7313,2501.0
2023-02-16 14:20:00,395.26,395.99,394.75,395.99,5468.0,386.6433,387.3574,386.1444,387.3574,5468.0
2023-02-16 14:25:00,396.0,396.1,395.62,395.62,5910.0,387.3672,387.465,386.9954,386.9954,5910.0
2023-02-16 14:30:00,395.78,396.56,395.78,396.22,3971.0,387.152,387.9149,387.152,387.5824,3971.0
2023-02-16 14:35:00,396.21,396.8,396.07,396.46,5940.0,387.5726,388.1497,387.4356,387.8171,5940.0
2023-02-16 14:40:00,396.14,396.16,395.21,395.69,3133.0,387.5041,387.5237,386.5944,387.0639,3133.0
2023-02-16 14:45:00,395.63,396.52,395.63,396.39,2222.0,387.0052,387.8758,387.0052,387.7487,2222.0
2023-02-16 14:50:00,396.5,396.78,396.38,396.76,1876.0,387.8563,388.1302,387.7389,388.1106,1876.0
2023-02-16 14:55:00,396.71,396.82,395.66,395.74,6093.0,388.0617,388.1693,387.0346,387.1128,6093.0
2023-02-16 15:00:00,395.57,395.74,395.09,395.17,1549.0,386.9465,387.1128,386.477,386.5553,1549.0
2023-02-16 15:05:00,394.92,395.51,394.22,395.37,6211.0,386.3107,386.8878,385.626,386.7509,6211.0
2023-02-16 15:10:00,395.41,395.62,394.98,395.06,4473.0,386.79,386.9954,386.3694,386.4476,4473.0
2023-02-16 15:15:00,394.72,394.72,393.7,393.71,3900.0,386.1151,386.1151,385.1173,385.1271,3900.0
2023-02-16 15:20:00,393.58,393.58,392.75,392.84,7431.0,384.9999,384.9999,384.188,384.276,7431.0
2023-02-16 15:25:00,392.85,393.14,392.02,392.11,7050.0,384.2858,384.5695,383.4739,383.562,7050.0
2023-02-16 15:30:00,392.02,392.2,390.75,391.34,16064.0,383.4739,383.65,382.2316,382.8087,16064.0
2023-02-16 15:35:00,391.46,392.51,391.26,392.41,21357.0,382.9261,383.9532,382.7305,383.8554,21357.0
2023-02-16 15:40:00,392.32,392.75,391.77,392.7,11861.0,383.7674,384.188,383.2294,384.1391,11861.0
2023-02-16 15:45:00,392.87,394.09,392.69,393.92,17540.0,384.3054,385.4988,384.1293,385.3325,17540.0
2023-02-16 15:50:00,393.7,394.54,393.24,394.04,40558.0,385.1173,385.939,384.6673,385.4499,40558.0
2023-02-16 15:55:00,394.2,394.2,392.57,392.92,98867.0,385.6064,385.6064,384.0119,384.3543,98867.0
2023-02-17 09:30:00,392.83,393.98,392.03,393.98,34391.0,384.2663,385.3912,383.4837,385.3912,34391.0
2023-02-17 09:35:00,393.93,395.1,392.0,392.0,4099.0,385.3423,386.4868,383.4544,383.4544,4099.0
2023-02-17 09:40:00,392.18,392.45,390.93,391.25,6469.0,383.6304,383.8945,382.4077,382.7207,6469.0
2023-02-17 09:45:00,390.93,390.93,387.41,389.1,15435.0,382.4077,382.4077,378.9644,380.6176,15435.0
2023-02-17 09:50:00,389.45,389.5,388.39,388.78,3833.0,380.9599,381.0089,379.9231,380.3046,3833.0
2023-02-17 09:55:00,388.91,390.34,388.89,390.28,3524.0,380.4317,381.8305,380.4122,381.7719,3524.0
2023-02-17 10:00:00,390.24,391.37,390.24,390.95,5928.0,381.7327,382.8381,381.7327,382.4272,5928.0
2023-02-17 10:05:00,390.99,390.99,390.22,390.38,2198.0,382.4664,382.4664,381.7132,381.8697,2198.0
2023-02-17 10:10:00,390.3,391.04,389.74,390.59,7643.0,381.7914,382.5153,381.2436,382.0751,7643.0
2023-02-17 10:15:00,390.09,391.08,389.2,390.73,4692.0,381.586,382.5544,380.7154,382.212,4692.0
2023-02-17 10:20:00,390.9,391.11,389.89,389.94,2100.0,382.3783,382.5838,381.3904,381.4393,2100.0
2023-02-17 10:25:00,389.99,390.53,389.52,389.52,2781.0,381.4882,382.0164,381.0284,381.0284,2781.0
2023-02-17 10:30:00,389.72,390.83,389.69,390.65,2600.0,381.2241,382.3099,381.1947,382.1338,2600.0
2023-02-17 10:35:00,390.38,391.45,389.66,389.91,10312.0,381.8697,382.9163,381.1654,381.4099,10312.0
2023-02-17 10:40:00,389.91,389.91,388.5,388.56,3068.0,381.4099,381.4099,380.0307,380.0894,3068.0
2023-02-17 10:45:00,388.58,388.89,387.55,387.88,4267.0,380.1089,380.4122,379.1014,379.4242,4267.0
2023-02-17 10:50:00,387.51,388.01,387.28,387.57,4401.0,379.0622,379.5513,378.8373,379.1209,4401.0
2023-02-17 10:55:00,387.59,387.74,386.62,386.62,2300.0,379.1405,379.2872,378.1916,378.1916,2300.0
2023-02-17 11:00:00,386.44,387.02,386.19,386.19,3602.0,378.0156,378.5829,377.771,377.771,3602.0
2023-02-17 11:05:00,386.87,387.59,386.64,386.86,5478.0,378.4362,379.1405,378.2112,378.4264,5478.0
2023-02-17 11:10:00,386.88,387.75,386.86,387.26,2396.0,378.446,379.297,378.4264,378.8177,2396.0
2023-02-17 11:15:00,387.19,387.53,386.8,387.28,3514.0,378.7492,379.0818,378.3677,378.8373,3514.0
2023-02-17 11:20:00,386.87,386.87,386.18,386.37,3306.0,378.4362,378.4362,377.7612,377.9471,3306.0
2023-02-17 11:25:00,386.43,386.56,385.24,385.54,5417.0,378.0058,378.133,376.8417,377.1352,5417.0
2023-02-17 11:30:00,385.39,385.58,384.52,385.58,5235.0,376.9885,377.1743,376.1374,377.1743,5235.0
2023-02-17 11:35:00,385.56,385.8,385.39,385.7,1303.0,377.1548,377.3895,376.9885,377.2917,1303.0
2023-02-17 11:40:00,385.73,386.05,385.54,385.56,910.0,377.321,377.6341,377.1352,377.1548,910.0
2023-02-17 11:45:00,385.7,386.33,385.69,386.03,2513.0,377.2917,377.908,377.2819,377.6145,2513.0
2023-02-17 11:50:00,385.85,385.95,385.05,385.21,2370.0,377.4384,377.5362,376.6559,376.8124,2370.0
2023-02-17 11:55:00,385.09,385.29,384.45,384.5,6759.0,376.695,376.8906,376.0689,376.1179,6759.0
2023-02-17 12:00:00,384.46,385.21,384.46,385.02,2012.0,376.0787,376.8124,376.0787,376.6265,2012.0
2023-02-17 12:05:00,385.19,386.09,385.18,386.03,4839.0,376.7928,377.6732,376.783,377.6145,4839.0
2023-02-17 12:10:00,386.16,387.21,386.16,386.39,3362.0,377.7417,378.7688,377.7417,377.9667,3362.0
2023-02-17 12:15:00,386.72,386.72,385.78,385.79,1613.0,378.2895,378.2895,377.37,377.3797,1613.0
2023-02-17 12:20:00,386.13,386.18,385.36,385.81,2637.0,377.7123,377.7612,376.9591,377.3993,2637.0
2023-02-17 12:25:00,385.52,386.23,385.52,385.74,3215.0,377.1156,377.8101,377.1156,377.3308,3215.0
2023-02-17 12:30:00,385.59,385.94,385.52,385.6,2900.0,377.1841,377.5265,377.1156,377.1939,2900.0
2023-02-17 12:35:00,385.62,385.86,385.28,385.37,2389.0,377.2134,377.4482,376.8809,376.9689,2389.0
2023-02-17 12:40:00,385.22,385.22,384.65,384.75,2275.0,376.8222,376.8222,376.2646,376.3624,2275.0
2023-02-17 12:45:00,384.81,384.81,384.56,384.56,1249.0,376.4211,376.4211,376.1766,376.1766,1249.0
2023-02-17 12:50:00,384.59,384.6,384.01,384.24,2710.0,376.2059,376.2157,375.6385,375.8635,2710.0
2023-02-17 12:55:00,384.19,384.83,384.01,384.82,1318.0,375.8146,376.4407,375.6385,376.4309,1318.0
2023-02-17 13:00:00,385.0,385.11,384.24,384.52,3157.0,376.607,376.7146,375.8635,376.1374,3157.0
2023-02-17 13:05:00,384.58,385.34,384.57,385.34,1501.0,376.1961,376.9395,376.1863,376.9395,1501.0
2023-02-17 13:10:00,385.34,385.93,385.34,385.6,3308.0,376.9395,377.5167,376.9395,377.1939,3308.0
2023-02-17 13:15:00,385.86,386.21,385.86,386.21,1403.0,377.4482,377.7906,377.4482,377.7906,1403.0
2023-02-17 13:20:00,385.78,385.78,384.87,385.1,2000.0,377.37,377.37,376.4798,376.7048,2000.0
2023-02-17 13:25:00,385.13,385.13,384.61,384.94,2500.0,376.7341,376.7341,376.2255,376.5483,2500.0
2023-02-17 13:30:00,384.83,385.44,384.63,385.32,2700.0,376.4407,377.0374,376.245,376.92,2700.0
2023-02-17 13:35:00,385.52,385.9,385.52,385.63,12500.0,377.1156,377.4873,377.1156,377.2232,12500.0
2023-02-17 13:40:00,385.71,386.61,385.71,385.8,3637.0,377.3015,378.1819,377.3015,377.3895,3637.0
2023-02-17 13:45:00,385.87,386.55,385.86,385.96,2578.0,377.458,378.1232,377.4482,377.546,2578.0
2023-02-17 13:50:00,385.82,386.32,385.52,385.73,3032.0,377.4091,377.8982,377.1156,377.321,3032.0
2023-02-17 13:55:00,385.85,386.02,385.71,386.02,1100.0,377.4384,377.6047,377.3015,377.6047,1100.0
2023-02-17 14:00:00,386.27,386.78,386.27,386.42,1903.0,377.8493,378.3482,377.8493,377.996,1903.0
2023-02-17 14:05:00,386.64,387.22,386.25,386.5,3546.0,378.2112,378.7786,377.8297,378.0743,3546.0
2023-02-17 14:10:00,386.47,386.72,385.81,386.07,4300.0,378.0449,378.2895,377.3993,377.6536,4300.0
2023-02-17 14:15:00,386.11,386.32,386.06,386.06,1682.0,377.6928,377.8982,377.6439,377.6439,1682.0
2023-02-17 14:20:00,386.29,387.97,386.29,387.87,7496.0,377.8688,379.5122,377.8688,379.4144,7496.0
2023-02-17 14:25:00,387.69,388.05,387.32,387.52,7369.0,379.2383,379.5905,378.8764,379.072,7369.0
2023-02-17 14:30:00,387.85,388.27,387.59,388.27,3008.0,379.3948,379.8057,379.1405,379.8057,3008.0
2023-02-17 14:35:00,388.08,388.76,388.07,388.69,4024.0,379.6198,380.285,379.61,380.2165,4024.0
2023-02-17 14:40:00,388.56,388.74,388.22,388.22,6385.0,380.0894,380.2654,379.7568,379.7568,6385.0
2023-02-17 14:45:00,388.16,389.05,388.15,388.97,6056.0,379.6981,380.5687,379.6883,380.4904,6056.0
2023-02-17 14:50:00,389.02,389.62,388.99,389.22,4776.0,380.5393,381.1262,380.51,380.735,4776.0
2023-02-17 14:55:00,389.24,389.6,389.15,389.22,3923.0,380.7545,381.1067,380.6665,380.735,3923.0
2023-02-17 15:00:00,389.59,390.04,389.32,389.41,3294.0,381.0969,381.5371,380.8328,380.9208,3294.0
2023-02-17 15:05:00,389.29,389.52,388.59,389.52,3521.0,380.8034,381.0284,380.1187,381.0284,3521.0
2023-02-17 15:10:00,389.59,389.73,388.7,388.93,2052.0,381.0969,381.2338,380.2263,380.4513,2052.0
2023-02-17 15:15:00,389.06,389.12,388.46,388.8,3489.0,380.5785,380.6371,379.9915,380.3241,3489.0
2023-02-17 15:20:00,388.74,389.16,388.5,388.5,14784.0,380.2654,380.6763,380.0307,380.0307,14784.0
2023-02-17 15:25:00,388.42,388.99,388.13,388.29,7100.0,379.9524,380.51,379.6687,379.8252,7100.0
2023-02-17 15:30:00,388.22,389.01,388.04,388.75,7472.0,379.7568,380.5295,379.5807,380.2752,7472.0
2023-02-17 15:35:00,389.15,389.59,388.67,388.72,3729.0,380.6665,381.0969,380.197,380.2459,3729.0
2023-02-17 15:40:00,388.8,389.09,388.11,388.11,4041.0,380.3241,380.6078,379.6492,379.6492,4041.0
2023-02-17 15:45:00,387.89,389.15,387.78,389.04,13973.0,379.434,380.6665,379.3264,380.5589,13973.0
2023-02-17 15:50:00,388.92,389.34,388.13,388.13,13583.0,380.4415,380.8523,379.6687,379.6687,13583.0
2023-02-17 15:55:00,387.76,388.57,387.65,387.92,41406.0,379.3068,380.0991,379.1992,379.4633,41406.0
2023-02-21 09:30:00,383.86,385.44,382.8,385.38,19706.0,375.4918,377.0374,374.4549,376.9787,19706.0
2023-02-21 09:35:00,385.35,386.55,385.35,386.08,2598.0,376.9493,378.1232,376.9493,377.6634,2598.0
2023-02-21 09:40:00,386.19,387.71,386.19,387.26,2420.0,377.771,379.2579,377.771,378.8177,2420.0
2023-02-21 09:45:00,387.04,387.6,386.59,386.78,5185.0,378.6025,379.1503,378.1623,378.3482,5185.0
2023-02-21 09:50:00,386.0,386.26,384.61,385.09,6889.0,377.5852,377.8395,376.2255,376.695,6889.0
2023-02-21 09:55:00,385.49,386.32,384.93,386.32,8984.0,377.0863,377.8982,376.5385,377.8982,8984.0
2023-02-21 10:00:00,385.74,386.94,385.42,386.35,2471.0,377.3308,378.5047,377.0178,377.9275,2471.0
2023-02-21 10:05:00,385.84,386.68,385.65,386.0,3545.0,377.4286,378.2503,377.2428,377.5852,3545.0
2023-02-21 10:10:00,385.31,385.37,384.16,384.43,1101.0,376.9102,376.9689,375.7853,376.0494,1101.0
2023-02-21 10:15:00,384.54,384.84,383.7,384.84,14791.0,376.157,376.4504,375.3353,376.4504,14791.0
2023-02-21 10:20:00,384.84,385.23,384.47,384.79,4300.0,376.4504,376.8319,376.0885,376.4015,4300.0
2023-02-21 10:25:00,384.25,384.5,383.41,384.13,3400.0,375.8733,376.1179,375.0516,375.7559,3400.0
2023-02-21 10:30:00,383.68,384.21,383.55,383.91,3174.0,375.3157,375.8342,375.1886,375.5407,3174.0
2023-02-21 10:35:00,384.2,385.09,383.71,383.99,2743.0,375.8244,376.695,375.3451,375.619,2743.0
2023-02-21 10:40:00,384.28,384.89,383.42,383.68,1950.0,375.9027,376.4994,375.0614,375.3157,1950.0
2023-02-21 10:45:00,383.75,384.15,383.65,383.86,2841.0,375.3842,375.7755,375.2864,375.4918,2841.0
2023-02-21 10:50:00,383.86,384.47,383.86,384.36,8476.0,375.4918,376.0885,375.4918,375.9809,8476.0
2023-02-21 10:55:00,384.4,384.69,384.14,384.58,4250.0,376.02,376.3037,375.7657,376.1961,4250.0
2023-02-21 11:00:00,384.57,384.88,384.01,384.03,2405.0,376.1863,376.4896,375.6385,375.6581,2405.0
2023-02-21 11:05:00,383.8,384.26,383.8,383.97,2662.0,375.4331,375.8831,375.4331,375.5994,2662.0
2023-02-21 11:10:00,383.53,383.53,382.67,383.22,2909.0,375.169,375.169,374.3278,374.8658,2909.0
2023-02-21 11:15:00,383.23,383.69,382.85,383.3,2460.0,374.8755,375.3255,374.5038,374.944,2460.0
2023-02-21 11:20:00,383.28,384.12,383.28,383.96,3908.0,374.9245,375.7461,374.9245,375.5896,3908.0
2023-02-21 11:25:00,384.16,384.27,383.47,383.47,1684.0,375.7853,375.8929,375.1103,375.1103,1684.0
2023-02-21 11:30:00,383.57,383.65,382.95,383.37,2600.0,375.2081,375.2864,374.6016,375.0125,2600.0
2023-02-21 11:35:00,383.44,384.16,383.44,383.5,2196.0,375.081,375.7853,375.081,375.1397,2196.0
2023-02-21 11:40:00,383.32,383.71,383.16,383.16,3000.0,374.9636,375.3451,374.8071,374.8071,3000.0
2023-02-21 11:45:00,383.31,383.49,382.85,383.19,2498.0,374.9538,375.1299,374.5038,374.8364,2498.0
2023-02-21 11:50:00,382.87,382.87,382.26,382.51,2934.0,374.5234,374.5234,373.9267,374.1712,2934.0
2023-02-21 11:55:00,382.4,382.4,381.78,382.03,3654.0,374.0636,374.0636,373.4572,373.7017,3654.0
2023-02-21 12:00:00,381.99,382.31,381.7,381.92,1600.0,373.6626,373.9756,373.3789,373.5941,1600.0
2023-02-21 12:05:00,381.99,382.44,381.96,381.96,2615.0,373.6626,374.1028,373.6332,373.6332,2615.0
2023-02-21 12:10:00,382.4,382.81,382.24,382.81,3027.0,374.0636,374.4647,373.9071,374.4647,3027.0
2023-02-21 12:15:00,382.55,382.73,382.07,382.73,1800.0,374.2104,374.3864,373.7408,374.3864,1800.0
2023-02-21 12:20:00,382.84,383.0,382.48,382.64,1500.0,374.494,374.6506,374.1419,374.2984,1500.0
2023-02-21 12:25:00,382.43,382.49,381.95,382.01,2000.0,374.093,374.1517,373.6234,373.6821,2000.0
2023-02-21 12:30:00,382.07,382.57,381.91,382.45,3833.0,373.7408,374.2299,373.5843,374.1125,3833.0
2023-02-21 12:35:00,382.33,382.98,382.23,382.98,4903.0,373.9952,374.631,373.8973,374.631,4903.0
2023-02-21 12:40:00,383.09,383.31,382.93,383.19,1200.0,374.7386,374.9538,374.5821,374.8364,1200.0
2023-02-21 12:45:00,383.06,383.7,382.88,383.7,3309.0,374.7093,375.3353,374.5332,375.3353,3309.0
2023-02-21 12:50:00,383.71,383.76,383.45,383.56,1942.0,375.3451,375.394,375.0907,375.1984,1942.0
2023-02-21 12:55:00,383.53,383.76,383.44,383.64,900.0,375.169,375.394,375.081,375.2766,900.0
2023-02-21 13:00:00,383.63,383.64,383.02,383.39,2602.0,375.2668,375.2766,374.6701,375.0321,2602.0
2023-02-21 13:05:00,383.49,383.49,382.09,382.09,3350.0,375.1299,375.1299,373.7604,373.7604,3350.0
2023-02-21 13:10:00,382.28,382.48,382.21,382.32,1900.0,373.9463,374.1419,373.8778,373.9854,1900.0
2023-02-21 13:15:00,382.3,382.51,382.15,382.5,1834.0,373.9658,374.1712,373.8191,374.1615,1834.0
2023-02-21 13:20:00,382.44,382.79,382.38,382.47,2737.0,374.1028,374.4451,374.0441,374.1321,2737.0
2023-02-21 13:25:00,382.5,382.5,381.88,382.21,3899.0,374.1615,374.1615,373.555,373.8778,3899.0
2023-02-21 13:30:00,382.18,382.51,382.17,382.23,2700.0,373.8484,374.1712,373.8387,373.8973,2700.0
2023-02-21 13:35:00,382.66,383.07,382.58,382.63,2700.0,374.318,374.719,374.2397,374.2886,2700.0
2023-02-21 13:40:00,382.66,382.99,382.53,382.97,2700.0,374.318,374.6408,374.1908,374.6212,2700.0
2023-02-21 13:45:00,382.97,383.47,382.86,383.12,2620.0,374.6212,375.1103,374.5136,374.7679,2620.0
2023-02-21 13:50:00,382.97,382.97,382.17,382.4,8665.0,374.6212,374.6212,373.8387,374.0636,8665.0
2023-02-21 13:55:00,382.21,382.31,381.8,381.8,3400.0,373.8778,373.9756,373.4767,373.4767,3400.0
2023-02-21 14:00:00,381.97,382.18,381.77,382.05,3108.0,373.643,373.8484,373.4474,373.7213,3108.0
2023-02-21 14:05:00,382.15,382.18,381.32,381.32,2447.0,373.8191,373.8484,373.0072,373.0072,2447.0
2023-02-21 14:10:00,381.34,381.78,381.16,381.16,3172.0,373.0267,373.4572,372.8507,372.8507,3172.0
2023-02-21 14:15:00,381.4,381.4,380.27,380.52,4619.0,373.0854,373.0854,371.9801,372.2246,4619.0
2023-02-21 14:20:00,380.43,381.03,380.43,380.82,2293.0,372.1366,372.7235,372.1366,372.5181,2293.0
2023-02-21 14:25:00,380.81,381.65,380.81,381.42,4128.0,372.5083,373.33,372.5083,373.105,4128.0
2023-02-21 14:30:00,381.33,381.97,381.26,381.56,2780.0,373.017,373.643,372.9485,373.242,2780.0
2023-02-21 14:35:00,381.68,381.87,381.25,381.87,3000.0,373.3593,373.5452,372.9387,373.5452,3000.0
2023-02-21 14:40:00,381.85,382.03,381.03,381.61,3329.0,373.5256,373.7017,372.7235,373.2909,3329.0
2023-02-21 14:45:00,381.9,382.1,381.38,381.49,2104.0,373.5745,373.7702,373.0659,373.1735,2104.0
2023-02-21 14:50:00,381.3,381.66,381.02,381.39,4212.0,372.9876,373.3398,372.7137,373.0757,4212.0
2023-02-21 14:55:00,381.21,381.56,380.92,381.03,3000.0,372.8996,373.242,372.6159,372.7235,3000.0
2023-02-21 15:00:00,381.16,381.53,380.47,381.53,3738.0,372.8507,373.2126,372.1757,373.2126,3738.0
2023-02-21 15:05:00,381.58,381.59,379.82,379.82,5045.0,373.2615,373.2713,371.5399,371.5399,5045.0
2023-02-21 15:10:00,379.93,379.95,379.4,379.73,4620.0,371.6475,371.667,371.129,371.4518,4620.0
2023-02-21 15:15:00,379.67,379.84,379.25,379.55,7978.0,371.3932,371.5594,370.9823,371.2758,7978.0
2023-02-21 15:20:00,379.41,379.87,379.27,379.63,7811.0,371.1388,371.5888,371.0019,371.354,7811.0
2023-02-21 15:25:00,379.73,379.83,378.73,378.98,8204.0,371.4518,371.5497,370.4736,370.7182,8204.0
2023-02-21 15:30:00,379.08,379.52,378.65,378.9,11579.0,370.816,371.2464,370.3954,370.6399,11579.0
2023-02-21 15:35:00,378.87,379.35,378.1,378.42,8635.0,370.6106,371.0801,369.8574,370.1704,8635.0
2023-02-21 15:40:00,378.5,378.83,378.37,378.64,6876.0,370.2487,370.5715,370.1215,370.3856,6876.0
2023-02-21 15:45:00,378.79,379.73,378.79,379.41,10482.0,370.5323,371.4518,370.5323,371.1388,10482.0
2023-02-21 15:50:00,379.5,379.71,378.39,378.68,22414.0,371.2269,371.4323,370.1411,370.4247,22414.0
2023-02-21 15:55:00,378.7,379.15,378.23,378.34,42822.0,370.4443,370.8845,369.9845,370.0921,42822.0
2023-02-22 09:30:00,380.47,380.52,378.63,379.35,24012.0,372.1757,372.2246,370.3758,371.0801,24012.0
2023-02-22 09:35:00,378.65,379.79,378.24,379.39,5668.0,370.3954,371.5105,369.9943,371.1193,5668.0
2023-02-22 09:40:00,379.04,380.46,379.03,380.44,3897.0,370.7769,372.1659,370.7671,372.1464,3897.0
2023-02-22 09:45:00,380.44,380.6,379.89,379.89,1560.0,372.1464,372.3029,371.6084,371.6084,1560.0
2023-02-22 09:50:00,379.61,379.61,378.31,378.36,2542.0,371.3345,371.3345,370.0628,370.1117,2542.0
2023-02-22 09:55:00,378.68,379.39,378.55,378.91,4739.0,370.4247,371.1193,370.2976,370.6497,4739.0
2023-02-22 10:00:00,378.83,378.83,377.84,378.0,4026.0,370.5715,370.5715,369.603,369.7596,4026.0
2023-02-22 10:05:00,378.08,378.27,376.84,376.85,21459.0,369.8378,370.0237,368.6248,368.6346,21459.0
2023-02-22 10:10:00,376.1,376.42,375.4,375.85,9701.0,367.901,368.214,367.2162,367.6564,9701.0
2023-02-22 10:15:00,375.69,376.01,374.78,374.88,11807.0,367.4999,367.8129,366.6098,366.7076,11807.0
2023-02-22 10:20:00,374.99,375.71,374.96,375.49,5366.0,366.8152,367.5195,366.7858,367.3043,5366.0
2023-02-22 10:25:00,375.71,376.36,375.24,375.38,8376.0,367.5195,368.1553,367.0597,367.1967,8376.0
2023-02-22 10:30:00,375.14,375.4,373.85,374.79,3300.0,366.9619,367.2162,365.7,366.6195,3300.0
2023-02-22 10:35:00,374.52,375.53,374.52,375.38,1727.0,366.3554,367.3434,366.3554,367.1967,1727.0
2023-02-22 10:40:00,375.58,376.29,374.83,375.39,47376.0,367.3923,368.0868,366.6587,367.2065,47376.0
2023-02-22 10:45:00,375.85,376.37,375.85,376.37,1438.0,367.6564,368.1651,367.6564,368.1651,1438.0
2023-02-22 10:50:00,376.61,377.79,376.61,377.65,4336.0,368.3999,369.5541,368.3999,369.4172,4336.0
2023-02-22 10:55:00,377.65,378.44,377.6,378.1,2818.0,369.4172,370.19,369.3683,369.8574,2818.0
2023-02-22 11:00:00,378.1,378.5,377.98,378.26,3810.0,369.8574,370.2487,369.74,370.0139,3810.0
2023-02-22 11:05:00,378.48,378.48,378.28,378.41,600.0,370.2291,370.2291,370.0335,370.1606,600.0
2023-02-22 11:10:00,378.7,378.7,377.73,377.89,1812.0,370.4443,370.4443,369.4954,369.652,1812.0
2023-02-22 11:15:00,377.58,377.89,377.42,377.85,900.0,369.3487,369.652,369.1922,369.6128,900.0
2023-02-22 11:20:00,378.32,379.36,378.32,379.08,8146.0,370.0726,371.0899,370.0726,370.816,8146.0
2023-02-22 11:25:00,378.96,379.24,378.57,378.58,1257.0,370.6986,370.9725,370.3171,370.3269,1257.0
2023-02-22 11:30:00,378.65,379.6,378.65,379.6,951.0,370.3954,371.3247,370.3954,371.3247,951.0
2023-02-22 11:35:00,379.94,380.1,378.58,378.59,3337.0,371.6573,371.8138,370.3269,370.3367,3337.0
2023-02-22 11:40:00,378.53,378.62,378.34,378.59,1700.0,370.278,370.366,370.0921,370.3367,1700.0
2023-02-22 11:45:00,378.86,378.86,377.91,377.91,2682.0,370.6008,370.6008,369.6715,369.6715,2682.0
2023-02-22 11:50:00,378.09,378.09,377.57,377.57,2912.0,369.8476,369.8476,369.3389,369.3389,2912.0
2023-02-22 11:55:00,377.79,378.41,377.79,378.41,5464.0,369.5541,370.1606,369.5541,370.1606,5464.0
2023-02-22 12:00:00,378.21,378.5,377.55,377.55,2881.0,369.965,370.2487,369.3194,369.3194,2881.0
2023-02-22 12:05:00,377.73,378.1,377.72,377.86,1934.0,369.4954,369.8574,369.4857,369.6226,1934.0
2023-02-22 12:10:00,377.47,378.0,377.29,377.29,1036.0,369.2411,369.7596,369.065,369.065,1036.0
2023-02-22 12:15:00,377.58,378.78,377.58,378.53,2248.0,369.3487,370.5226,369.3487,370.278,2248.0
2023-02-22 12:20:00,378.73,379.12,378.69,378.88,2197.0,370.4736,370.8551,370.4345,370.6204,2197.0
2023-02-22 12:25:00,379.42,379.51,378.84,378.97,1890.0,371.1486,371.2366,370.5812,370.7084,1890.0
2023-02-22 12:30:00,379.11,379.69,379.09,379.48,1200.0,370.8454,371.4127,370.8258,371.2073,1200.0
2023-02-22 12:35:00,379.29,379.73,379.18,379.37,2700.0,371.0214,371.4518,370.9138,371.0997,2700.0
2023-02-22 12:40:00,379.17,379.59,379.17,379.53,1600.0,370.9041,371.3149,370.9041,371.2562,1600.0
2023-02-22 12:45:00,379.31,379.42,378.9,379.0,3100.0,371.041,371.1486,370.6399,370.7378,3100.0
2023-02-22 12:50:00,379.0,379.13,379.0,379.03,900.0,370.7378,370.8649,370.7378,370.7671,900.0
2023-02-22 12:55:00,379.0,379.83,379.0,379.46,4334.0,370.7378,371.5497,370.7378,371.1877,4334.0
2023-02-22 13:00:00,379.36,380.03,379.2,380.03,1644.0,371.0899,371.7453,370.9334,371.7453,1644.0
2023-02-22 13:05:00,380.07,380.3,379.85,380.12,3049.0,371.7844,372.0094,371.5692,371.8333,3049.0
2023-02-22 13:10:00,379.92,380.03,379.8,379.9,800.0,371.6377,371.7453,371.5203,371.6181,800.0
2023-02-22 13:15:00,380.11,380.56,380.03,380.32,4450.0,371.8236,372.2638,371.7453,372.029,4450.0
2023-02-22 13:20:00,380.15,380.81,380.13,380.47,5398.0,371.8627,372.5083,371.8431,372.1757,5398.0
2023-02-22 13:25:00,380.5,381.1,380.5,381.0,3548.0,372.2051,372.792,372.2051,372.6942,3548.0
2023-02-22 13:30:00,380.92,380.93,380.3,380.5,1869.0,372.6159,372.6257,372.0094,372.2051,1869.0
2023-02-22 13:35:00,380.67,381.01,380.33,381.01,1059.0,372.3714,372.7039,372.0388,372.7039,1059.0
2023-02-22 13:40:00,380.98,381.06,380.88,381.02,1379.0,372.6746,372.7529,372.5768,372.7137,1379.0
2023-02-22 13:45:00,381.0,381.0,380.38,380.88,1800.0,372.6942,372.6942,372.0877,372.5768,1800.0
2023-02-22 13:50:00,380.75,380.76,380.15,380.23,2200.0,372.4496,372.4594,371.8627,371.9409,2200.0
2023-02-22 13:55:00,380.97,381.0,380.97,381.0,340.0,372.6648,372.6942,372.6648,372.6942,340.0
2023-02-22 14:00:00,380.4,381.14,379.26,380.85,3960.0,372.1072,372.8311,370.9921,372.5474,3960.0
2023-02-22 14:05:00,380.39,381.43,380.11,380.2,1100.0,372.0975,373.1148,371.8236,371.9116,1100.0
2023-02-22 14:10:00,380.56,380.83,378.49,379.08,1783.0,372.2638,372.5279,370.2389,370.816,1783.0
2023-02-22 14:15:00,378.81,379.6,377.87,379.6,3268.0,370.5519,371.3247,369.6324,371.3247,3268.0
2023-02-22 14:20:00,379.84,380.13,379.14,379.45,1942.0,371.5594,371.8431,370.8747,371.1779,1942.0
2023-02-22 14:25:00,379.03,379.33,379.03,379.13,1112.0,370.7671,371.0606,370.7671,370.8649,1112.0
2023-02-22 14:30:00,379.18,379.23,378.02,378.12,1500.0,370.9138,370.9627,369.7791,369.8769,1500.0
2023-02-22 14:35:00,378.58,378.83,378.18,378.45,1700.0,370.3269,370.5715,369.9356,370.1997,1700.0
2023-02-22 14:40:00,378.23,378.53,377.66,377.66,2333.0,369.9845,370.278,369.427,369.427,2333.0
2023-02-22 14:45:00,377.62,378.42,377.03,378.42,4296.0,369.3878,370.1704,368.8107,370.1704,4296.0
2023-02-22 14:50:00,378.33,378.51,377.53,377.65,9463.0,370.0824,370.2584,369.2998,369.4172,9463.0
2023-02-22 14:55:00,377.49,377.49,376.65,376.65,2073.0,369.2607,369.2607,368.439,368.439,2073.0
2023-02-22 15:00:00,376.77,376.77,375.99,376.5,3884.0,368.5564,368.5564,367.7934,368.2923,3884.0
2023-02-22 15:05:00,376.86,377.01,376.32,376.43,2883.0,368.6444,368.7911,368.1162,368.2238,2883.0
2023-02-22 15:10:00,376.73,377.01,376.18,376.43,4385.0,368.5172,368.7911,367.9792,368.2238,4385.0
2023-02-22 15:15:00,376.34,377.11,376.1,376.5,3267.0,368.1357,368.889,367.901,368.2923,3267.0
2023-02-22 15:20:00,376.44,377.4,376.14,377.21,3093.0,368.2336,369.1726,367.9401,368.9868,3093.0
2023-02-22 15:25:00,377.17,377.43,376.39,376.39,4058.0,368.9477,369.202,368.1847,368.1847,4058.0
2023-02-22 15:30:00,376.44,376.76,375.89,376.35,6145.0,368.2336,368.5466,367.6956,368.1455,6145.0
2023-02-22 15:35:00,376.36,376.54,374.97,375.06,5461.0,368.1553,368.3314,366.7956,366.8837,5461.0
2023-02-22 15:40:00,375.11,376.06,374.98,375.37,15331.0,366.9326,367.8619,366.8054,367.1869,15331.0
2023-02-22 15:45:00,375.18,376.24,374.94,375.9,7570.0,367.001,368.0379,366.7663,367.7053,7570.0
2023-02-22 15:50:00,375.82,376.81,374.74,376.71,25811.0,367.6271,368.5955,366.5706,368.4977,25811.0
2023-02-22 15:55:00,376.81,378.22,376.39,377.91,46758.0,368.5955,369.9748,368.1847,369.6715,46758.0
2023-02-23 09:30:00,386.18,386.56,384.31,384.46,16065.0,377.7612,378.133,375.932,376.0787,16065.0
2023-02-23 09:35:00,383.79,384.9,382.65,383.89,1725.0,375.4233,376.5091,374.3082,375.5212,1725.0
2023-02-23 09:40:00,384.67,384.67,382.34,382.34,3020.0,376.2842,376.2842,374.0049,374.0049,3020.0
2023-02-23 09:45:00,382.36,384.26,382.35,384.16,2511.0,374.0245,375.8831,374.0147,375.7853,2511.0
2023-02-23 09:50:00,384.06,384.24,382.92,384.24,7976.0,375.6875,375.8635,374.5723,375.8635,7976.0
2023-02-23 09:55:00,383.89,384.62,383.47,383.51,5200.0,375.5212,376.2352,375.1103,375.1494,5200.0
2023-02-23 10:00:00,383.5,384.58,382.58,383.05,13410.0,375.1397,376.1961,374.2397,374.6995,13410.0
2023-02-23 10:05:00,382.63,383.02,381.89,383.02,13344.0,374.2886,374.6701,373.5648,374.6701,13344.0
2023-02-23 10:10:00,383.27,383.47,382.1,382.78,5017.0,374.9147,375.1103,373.7702,374.4354,5017.0
2023-02-23 10:15:00,383.26,383.45,382.45,382.5,4122.0,374.9049,375.0907,374.1125,374.1615,4122.0
2023-02-23 10:20:00,382.88,383.69,382.71,383.69,3977.0,374.5332,375.3255,374.3669,375.3255,3977.0
2023-02-23 10:25:00,383.69,384.54,383.51,384.43,2734.0,375.3255,376.157,375.1494,376.0494,2734.0
2023-02-23 10:30:00,384.57,385.17,383.04,384.73,4587.0,376.1863,376.7733,374.6897,376.3428,4587.0
2023-02-23 10:35:00,384.49,384.65,383.53,383.87,4630.0,376.1081,376.2646,375.169,375.5016,4630.0
2023-02-23 10:40:00,383.7,383.7,382.65,383.16,1900.0,375.3353,375.3353,374.3082,374.8071,1900.0
2023-02-23 10:45:00,383.12,383.12,381.75,381.94,17249.0,374.7679,374.7679,373.4278,373.6137,17249.0
2023-02-23 10:50:00,381.94,381.94,381.01,381.64,7112.0,373.6137,373.6137,372.7039,373.3202,7112.0
2023-02-23 10:55:00,381.64,381.83,380.84,381.38,9501.0,373.3202,373.5061,372.5376,373.0659,9501.0
2023-02-23 11:00:00,381.71,382.69,381.69,382.63,2773.0,373.3887,374.3473,373.3691,374.2886,2773.0
2023-02-23 11:05:00,382.92,382.92,381.17,381.5,6380.0,374.5723,374.5723,372.8605,373.1833,6380.0
2023-02-23 11:10:00,381.85,382.7,381.85,382.09,3405.0,373.5256,374.3571,373.5256,373.7604,3405.0
2023-02-23 11:15:00,382.07,382.46,381.81,381.99,2316.0,373.7408,374.1223,373.4865,373.6626,2316.0
2023-02-23 11:20:00,382.04,382.16,381.57,381.89,5587.0,373.7115,373.8289,373.2517,373.5648,5587.0
2023-02-23 11:25:00,382.0,382.1,381.08,381.35,4078.0,373.6724,373.7702,372.7724,373.0365,4078.0
2023-02-23 11:30:00,381.28,382.15,381.27,381.65,12693.0,372.9681,373.8191,372.9583,373.33,12693.0
2023-02-23 11:35:00,381.65,382.0,381.18,381.38,7664.0,373.33,373.6724,372.8702,373.0659,7664.0
2023-02-23 11:40:00,381.37,381.4,379.72,380.64,3206.0,373.0561,373.0854,371.4421,372.342,3206.0
2023-02-23 11:45:00,380.49,381.04,380.2,380.2,2700.0,372.1953,372.7333,371.9116,371.9116,2700.0
2023-02-23 11:50:00,380.14,380.22,379.14,379.14,3420.0,371.8529,371.9312,370.8747,370.8747,3420.0
2023-02-23 11:55:00,379.15,380.5,379.15,380.34,11230.0,370.8845,372.2051,370.8845,372.0485,11230.0
2023-02-23 12:00:00,380.34,381.97,380.17,381.69,10370.0,372.0485,373.643,371.8823,373.3691,10370.0
2023-02-23 12:05:00,381.94,382.16,381.27,381.94,9047.0,373.6137,373.8289,372.9583,373.6137,9047.0
2023-02-23 12:10:00,381.59,382.17,381.26,382.17,3096.0,373.2713,373.8387,372.9485,373.8387,3096.0
2023-02-23 12:15:00,382.32,383.29,382.3,382.48,10619.0,373.9854,374.9342,373.9658,374.1419,10619.0
2023-02-23 12:20:00,382.28,383.69,382.22,383.69,4500.0,373.9463,375.3255,373.8876,375.3255,4500.0
2023-02-23 12:25:00,383.6,383.69,382.98,383.44,2100.0,375.2375,375.3255,374.631,375.081,2100.0
2023-02-23 12:30:00,383.28,384.07,382.87,383.83,5738.0,374.9245,375.6972,374.5234,375.4625,5738.0
2023-02-23 12:35:00,383.71,384.05,383.42,383.42,2159.0,375.3451,375.6777,375.0614,375.0614,2159.0
2023-02-23 12:40:00,383.41,383.68,383.0,383.31,4500.0,375.0516,375.3157,374.6506,374.9538,4500.0
2023-02-23 12:45:00,383.64,383.64,383.01,383.01,1573.0,375.2766,375.2766,374.6603,374.6603,1573.0
2023-02-23 12:50:00,383.04,383.15,382.85,383.03,19400.0,374.6897,374.7973,374.5038,374.6799,19400.0
2023-02-23 12:55:00,382.88,383.9,382.65,383.24,6570.0,374.5332,375.5309,374.3082,374.8853,6570.0
2023-02-23 13:00:00,383.67,385.17,383.41,383.46,11797.0,375.306,376.7733,375.0516,375.1005,11797.0
2023-02-23 13:05:00,383.27,383.84,383.25,383.6,1307.0,374.9147,375.4722,374.8951,375.2375,1307.0
2023-02-23 13:10:00,383.51,384.05,383.4,383.41,1300.0,375.1494,375.6777,375.0418,375.0516,1300.0
2023-02-23 13:15:00,383.77,384.31,383.45,384.31,2500.0,375.4038,375.932,375.0907,375.932,2500.0
2023-02-23 13:20:00,384.48,384.81,383.98,383.98,1988.0,376.0983,376.4211,375.6092,375.6092,1988.0
2023-02-23 13:25:00,384.4,384.89,384.39,384.61,800.0,376.02,376.4994,376.0103,376.2255,800.0
2023-02-23 13:30:00,384.69,384.81,383.86,384.21,1759.0,376.3037,376.4211,375.4918,375.8342,1759.0
2023-02-23 13:35:00,384.37,384.66,384.17,384.66,1300.0,375.9907,376.2744,375.7951,376.2744,1300.0
2023-02-23 13:40:00,384.74,385.59,384.74,385.49,3666.0,376.3526,377.1841,376.3526,377.0863,3666.0
2023-02-23 13:45:00,385.63,386.19,385.16,386.19,2135.0,377.2232,377.771,376.7635,377.771,2135.0
2023-02-23 13:50:00,386.36,386.5,386.15,386.27,1600.0,377.9373,378.0743,377.7319,377.8493,1600.0
2023-02-23 13:55:00,386.08,386.53,385.69,386.2,2050.0,377.6634,378.1036,377.2819,377.7808,2050.0
2023-02-23 14:00:00,385.8,386.45,385.79,386.16,830.0,377.3895,378.0253,377.3797,377.7417,830.0
2023-02-23 14:05:00,386.38,386.74,386.38,386.61,1537.0,377.9569,378.309,377.9569,378.1819,1537.0
2023-02-23 14:10:00,386.46,387.07,386.12,387.07,3400.0,378.0351,378.6318,377.7025,378.6318,3400.0
2023-02-23 14:15:00,387.23,387.81,387.23,387.64,2500.0,378.7883,379.3557,378.7883,379.1894,2500.0
2023-02-23 14:20:00,387.38,387.86,387.08,387.39,2630.0,378.9351,379.4046,378.6416,378.9449,2630.0
2023-02-23 14:25:00,387.55,387.73,387.45,387.65,1100.0,379.1014,379.2774,379.0035,379.1992,1100.0
2023-02-23 14:30:00,387.77,389.21,387.74,388.89,3704.0,379.3166,380.7252,379.2872,380.4122,3704.0
2023-02-23 14:35:00,388.8,389.07,388.65,388.66,1300.0,380.3241,380.5882,380.1774,380.1872,1300.0
2023-02-23 14:40:00,388.86,388.99,388.41,388.64,1700.0,380.3828,380.51,379.9426,380.1676,1700.0
2023-02-23 14:45:00,388.69,389.12,388.22,388.6,2291.0,380.2165,380.6371,379.7568,380.1285,2291.0
2023-02-23 14:50:00,388.5,388.59,387.89,388.38,1500.0,380.0307,380.1187,379.434,379.9133,1500.0
2023-02-23 14:55:00,388.57,388.59,387.74,387.75,2900.0,380.0991,380.1187,379.2872,379.297,2900.0
2023-02-23 15:00:00,387.96,389.05,387.96,389.05,5919.0,379.5024,380.5687,379.5024,380.5687,5919.0
2023-02-23 15:05:00,389.05,389.64,388.71,388.9,4150.0,380.5687,381.1458,380.2361,380.4219,4150.0
2023-02-23 15:10:00,388.94,389.71,388.83,389.51,2900.0,380.4611,381.2143,380.3535,381.0186,2900.0
2023-02-23 15:15:00,389.4,389.92,389.22,389.38,6549.0,380.911,381.4197,380.735,380.8915,6549.0
2023-02-23 15:20:00,389.32,389.89,389.1,389.63,3190.0,380.8328,381.3904,380.6176,381.136,3190.0
2023-02-23 15:25:00,389.54,389.92,389.28,389.92,2906.0,381.048,381.4197,380.7937,381.4197,2906.0
2023-02-23 15:30:00,389.79,390.21,389.52,389.99,5281.0,381.2925,381.7034,381.0284,381.4882,5281.0
2023-02-23 15:35:00,390.09,390.54,389.66,390.07,9945.0,381.586,382.0262,381.1654,381.5664,9945.0
2023-02-23 15:40:00,389.93,390.13,389.63,390.04,4662.0,381.4295,381.6251,381.136,381.5371,4662.0
2023-02-23 15:45:00,389.81,389.82,389.06,389.06,6929.0,381.3121,381.3219,380.5785,380.5785,6929.0
2023-02-23 15:50:00,389.36,389.39,388.63,388.85,18556.0,380.8719,380.9013,380.1578,380.373,18556.0
2023-02-23 15:55:00,388.89,389.4,387.98,388.43,63712.0,380.4122,380.911,379.522,379.9622,63712.0
2023-02-24 09:30:00,382.21,383.03,381.34,383.0,10269.0,373.8778,374.6799,373.0267,374.6506,10269.0
2023-02-24 09:35:00,384.3,384.3,382.36,383.67,1135.0,375.9222,375.9222,374.0245,375.306,1135.0
2023-02-24 09:40:00,383.44,383.44,380.64,381.19,11631.0,375.081,375.081,372.342,372.88,11631.0
2023-02-24 09:45:00,380.2,381.59,379.61,381.01,6559.0,371.9116,373.2713,371.3345,372.7039,6559.0
2023-02-24 09:50:00,380.79,381.86,380.79,381.62,1800.0,372.4887,373.5354,372.4887,373.3006,1800.0
2023-02-24 09:55:00,381.5,382.22,380.52,380.82,4503.0,373.1833,373.8876,372.2246,372.5181,4503.0
2023-02-24 10:00:00,380.97,380.97,379.97,380.09,4734.0,372.6648,372.6648,371.6866,371.804,4734.0
2023-02-24 10:05:00,380.4,380.6,378.84,379.6,3400.0,372.1072,372.3029,370.5812,371.3247,3400.0
2023-02-24 10:10:00,379.33,379.8,378.99,379.8,1300.0,371.0606,371.5203,370.728,371.5203,1300.0
2023-02-24 10:15:00,379.33,380.05,378.57,379.92,2504.0,371.0606,371.7649,370.3171,371.6377,2504.0
2023-02-24 10:20:00,379.52,379.76,378.64,379.31,3959.0,371.2464,371.4812,370.3856,371.041,3959.0
2023-02-24 10:25:00,379.34,379.49,379.24,379.24,1066.0,371.0703,371.2171,370.9725,370.9725,1066.0
2023-02-24 10:30:00,379.47,379.86,378.64,379.86,2970.0,371.1975,371.579,370.3856,371.579,2970.0
2023-02-24 10:35:00,379.98,380.02,379.02,379.11,3536.0,371.6964,371.7355,370.7573,370.8454,3536.0
2023-02-24 10:40:00,378.78,379.25,378.56,378.99,1556.0,370.5226,370.9823,370.3074,370.728,1556.0
2023-02-24 10:45:00,379.36,379.7,378.85,379.08,3600.0,371.0899,371.4225,370.591,370.816,3600.0
2023-02-24 10:50:00,379.02,379.13,378.84,378.98,2233.0,370.7573,370.8649,370.5812,370.7182,2233.0
2023-02-24 10:55:00,378.72,378.82,378.36,378.57,2375.0,370.4639,370.5617,370.1117,370.3171,2375.0
2023-02-24 11:00:00,378.72,378.72,378.12,378.31,1175.0,370.4639,370.4639,369.8769,370.0628,1175.0
2023-02-24 11:05:00,378.5,379.19,378.44,379.13,1594.0,370.2487,370.9236,370.19,370.8649,1594.0
2023-02-24 11:10:00,379.22,379.62,379.18,379.26,1600.0,370.953,371.3442,370.9138,370.9921,1600.0
2023-02-24 11:15:00,379.18,379.37,378.98,379.08,2150.0,370.9138,371.0997,370.7182,370.816,2150.0
2023-02-24 11:20:00,379.1,379.67,378.78,379.35,2500.0,370.8356,371.3932,370.5226,371.0801,2500.0
2023-02-24 11:25:00,379.27,380.35,379.21,379.41,3508.0,371.0019,372.0583,370.9432,371.1388,3508.0
2023-02-24 11:30:00,379.19,379.82,379.01,379.73,2487.0,370.9236,371.5399,370.7475,371.4518,2487.0
2023-02-24 11:35:00,379.42,379.42,378.79,378.8,1500.0,371.1486,371.1486,370.5323,370.5421,1500.0
2023-02-24 11:40:00,379.14,380.3,379.14,380.21,2220.0,370.8747,372.0094,370.8747,371.9214,2220.0
2023-02-24 11:45:00,380.56,381.31,380.48,381.17,1532.0,372.2638,372.9974,372.1855,372.8605,1532.0
2023-02-24 11:50:00,381.31,382.37,380.73,380.73,2500.0,372.9974,374.0343,372.43,372.43,2500.0
2023-02-24 11:55:00,381.0,381.13,380.35,380.41,4237.0,372.6942,372.8213,372.0583,372.117,4237.0
2023-02-24 12:00:00,380.73,380.98,380.42,380.42,700.0,372.43,372.6746,372.1268,372.1268,700.0
2023-02-24 12:05:00,379.99,380.19,379.74,379.77,1000.0,371.7062,371.9018,371.4616,371.491,1000.0
2023-02-24 12:10:00,380.1,380.25,379.66,380.25,1100.0,371.8138,371.9605,371.3834,371.9605,1100.0
2023-02-24 12:15:00,379.81,379.81,378.94,379.23,1494.0,371.5301,371.5301,370.6791,370.9627,1494.0
2023-02-24 12:20:00,379.11,379.23,378.97,379.06,1000.0,370.8454,370.9627,370.7084,370.7965,1000.0
2023-02-24 12:25:00,378.24,378.8,378.0,378.8,4538.0,369.9943,370.5421,369.7596,370.5421,4538.0
2023-02-24 12:30:00,379.01,379.2,378.1,378.56,2347.0,370.7475,370.9334,369.8574,370.3074,2347.0
2023-02-24 12:35:00,377.92,378.71,377.92,378.37,1206.0,369.6813,370.4541,369.6813,370.1215,1206.0
2023-02-24 12:40:00,378.25,378.41,377.9,377.95,1500.0,370.0041,370.1606,369.6617,369.7106,1500.0
2023-02-24 12:45:00,378.09,378.25,377.97,378.13,1900.0,369.8476,370.0041,369.7302,369.8867,1900.0
2023-02-24 12:50:00,378.14,378.66,378.14,378.65,1600.0,369.8965,370.4052,369.8965,370.3954,1600.0
2023-02-24 12:55:00,378.61,378.7,378.56,378.61,2441.0,370.3563,370.4443,370.3074,370.3563,2441.0
2023-02-24 13:00:00,378.41,379.04,378.39,379.04,1400.0,370.1606,370.7769,370.1411,370.7769,1400.0
2023-02-24 13:05:00,378.81,379.02,378.6,378.9,500.0,370.5519,370.7573,370.3465,370.6399,500.0
2023-02-24 13:10:00,378.76,379.2,378.51,378.51,5071.0,370.503,370.9334,370.2584,370.2584,5071.0
2023-02-24 13:15:00,378.74,378.75,378.3,378.58,3531.0,370.4834,370.4932,370.053,370.3269,3531.0
2023-02-24 13:20:00,378.63,379.02,378.62,378.85,1300.0,370.3758,370.7573,370.366,370.591,1300.0
2023-02-24 13:25:00,379.11,379.19,379.09,379.13,696.0,370.8454,370.9236,370.8258,370.8649,696.0
2023-02-24 13:30:00,378.94,379.02,378.01,378.45,1886.0,370.6791,370.7573,369.7693,370.1997,1886.0
2023-02-24 13:35:00,378.6,379.04,378.6,379.04,1600.0,370.3465,370.7769,370.3465,370.7769,1600.0
2023-02-24 13:40:00,379.31,379.31,379.26,379.27,300.0,371.041,371.041,370.9921,371.0019,300.0
2023-02-24 13:45:00,379.06,379.5,379.05,379.43,1343.0,370.7965,371.2269,370.7867,371.1584,1343.0
2023-02-24 13:50:00,379.31,379.31,379.3,379.31,100.0,371.041,371.041,371.0312,371.041,100.0
2023-02-24 13:55:00,379.43,379.46,379.29,379.29,500.0,371.1584,371.1877,371.0214,371.0214,500.0
2023-02-24 14:00:00,379.56,379.7,379.22,379.57,1500.0,371.2856,371.4225,370.953,371.2953,1500.0
2023-02-24 14:05:00,379.6,379.64,379.17,379.25,1128.0,371.3247,371.3638,370.9041,370.9823,1128.0
2023-02-24 14:10:00,379.26,379.26,378.47,378.47,900.0,370.9921,370.9921,370.2193,370.2193,900.0
2023-02-24 14:15:00,378.65,379.15,378.65,378.87,1900.0,370.3954,370.8845,370.3954,370.6106,1900.0
2023-02-24 14:20:00,378.94,378.94,378.27,378.38,2376.0,370.6791,370.6791,370.0237,370.1313,2376.0
2023-02-24 14:25:00,379.11,379.11,378.67,378.68,500.0,370.8454,370.8454,370.415,370.4247,500.0
2023-02-24 14:30:00,378.73,379.23,378.7,379.22,1054.0,370.4736,370.9627,370.4443,370.953,1054.0
2023-02-24 14:35:00,378.6,378.8,378.33,378.69,850.0,370.3465,370.5421,370.0824,370.4345,850.0
2023-02-24 14:40:00,378.06,378.32,377.9,378.32,1400.0,369.8183,370.0726,369.6617,370.0726,1400.0
2023-02-24 14:45:00,378.14,379.22,378.12,379.22,1696.0,369.8965,370.953,369.8769,370.953,1696.0
2023-02-24 14:50:00,379.15,379.84,379.15,379.81,600.0,370.8845,371.5594,370.8845,371.5301,600.0
2023-02-24 14:55:00,379.99,381.07,379.99,380.88,1676.0,371.7062,372.7626,371.7062,372.5768,1676.0
2023-02-24 15:00:00,380.7,381.35,380.21,380.21,2200.0,372.4007,373.0365,371.9214,371.9214,2200.0
2023-02-24 15:05:00,379.85,380.57,379.69,380.56,2525.0,371.5692,372.2735,371.4127,372.2638,2525.0
2023-02-24 15:10:00,380.36,380.36,379.73,379.83,1000.0,372.0681,372.0681,371.4518,371.5497,1000.0
2023-02-24 15:15:00,379.75,379.88,379.2,379.88,2100.0,371.4714,371.5986,370.9334,371.5986,2100.0
2023-02-24 15:20:00,379.93,380.37,379.92,379.95,2110.0,371.6475,372.0779,371.6377,371.667,2110.0
2023-02-24 15:25:00,379.83,380.42,379.27,379.27,4744.0,371.5497,372.1268,371.0019,371.0019,4744.0
2023-02-24 15:30:00,379.0,379.67,378.97,379.2,3507.0,370.7378,371.3932,370.7084,370.9334,3507.0
2023-02-24 15:35:00,379.16,379.16,378.33,378.41,5384.0,370.8943,370.8943,370.0824,370.1606,5384.0
2023-02-24 15:40:00,378.41,379.04,378.37,378.6,4231.0,370.1606,370.7769,370.1215,370.3465,4231.0
2023-02-24 15:45:00,378.5,378.65,378.12,378.45,5406.0,370.2487,370.3954,369.8769,370.1997,5406.0
2023-02-24 15:50:00,378.69,378.78,377.77,378.61,13321.0,370.4345,370.5226,369.5346,370.3563,13321.0
2023-02-24 15:55:00,378.55,380.02,378.31,379.94,40829.0,370.2976,371.7355,370.0628,371.6573,40829.0
2023-02-27 09:30:00,387.29,387.29,383.16,383.16,10608.0,378.847,378.847,374.8071,374.8071,10608.0
2023-02-27 09:35:00,383.73,383.73,381.0,381.0,5813.0,375.3646,375.3646,372.6942,372.6942,5813.0
2023-02-27 09:40:00,382.14,383.63,382.14,383.4,2392.0,373.8093,375.2668,373.8093,375.0418,2392.0
2023-02-27 09:45:00,382.52,382.9,381.47,381.47,1600.0,374.181,374.5527,373.1539,373.1539,1600.0
2023-02-27 09:50:00,381.43,382.86,381.43,382.02,3196.0,373.1148,374.5136,373.1148,373.6919,3196.0
2023-02-27 09:55:00,382.8,382.8,381.98,381.98,1298.0,374.4549,374.4549,373.6528,373.6528,1298.0
2023-02-27 10:00:00,381.9,382.99,381.73,382.74,1130.0,373.5745,374.6408,373.4082,374.3962,1130.0
2023-02-27 10:05:00,383.0,384.21,382.89,384.21,2495.0,374.6506,375.8342,374.543,375.8342,2495.0
2023-02-27 10:10:00,383.66,383.66,382.78,383.11,3513.0,375.2962,375.2962,374.4354,374.7582,3513.0
2023-02-27 10:15:00,383.3,383.7,382.55,383.63,3979.0,374.944,375.3353,374.2104,375.2668,3979.0
2023-02-27 10:20:00,383.73,383.76,382.32,382.48,5149.0,375.3646,375.394,373.9854,374.1419,5149.0
2023-02-27 10:25:00,382.63,383.03,381.77,381.77,2335.0,374.2886,374.6799,373.4474,373.4474,2335.0
2023-02-27 10:30:00,381.69,381.87,381.08,381.65,3307.0,373.3691,373.5452,372.7724,373.33,3307.0
2023-02-27 10:35:00,381.5,381.57,380.29,380.81,3525.0,373.1833,373.2517,371.9996,372.5083,3525.0
2023-02-27 10:40:00,380.71,380.71,379.77,380.5,9924.0,372.4105,372.4105,371.491,372.2051,9924.0
2023-02-27 10:45:00,380.37,381.15,380.29,381.08,1200.0,372.0779,372.8409,371.9996,372.7724,1200.0
2023-02-27 10:50:00,380.72,380.86,380.56,380.67,1200.0,372.4203,372.5572,372.2638,372.3714,1200.0
2023-02-27 10:55:00,380.64,380.64,379.4,380.24,3211.0,372.342,372.342,371.129,371.9507,3211.0
2023-02-27 11:00:00,380.59,381.48,380.58,381.19,1159.0,372.2931,373.1637,372.2833,372.88,1159.0
2023-02-27 11:05:00,380.95,381.81,380.95,381.46,2150.0,372.6452,373.4865,372.6452,373.1441,2150.0
2023-02-27 11:10:00,381.88,381.89,380.41,380.73,3099.0,373.555,373.5648,372.117,372.43,3099.0
2023-02-27 11:15:00,380.8,381.75,380.8,381.44,1100.0,372.4985,373.4278,372.4985,373.1246,1100.0
2023-02-27 11:20:00,381.3,381.58,380.6,380.85,1200.0,372.9876,373.2615,372.3029,372.5474,1200.0
2023-02-27 11:25:00,380.7,381.13,380.57,381.13,2135.0,372.4007,372.8213,372.2735,372.8213,2135.0
2023-02-27 11:30:00,381.05,381.48,380.12,380.12,2098.0,372.7431,373.1637,371.8333,371.8333,2098.0
2023-02-27 11:35:00,380.12,381.37,380.12,381.22,921.0,371.8333,373.0561,371.8333,372.9094,921.0
2023-02-27 11:40:00,381.34,381.48,381.13,381.48,1400.0,373.0267,373.1637,372.8213,373.1637,1400.0
2023-02-27 11:45:00,381.37,381.8,381.37,381.68,1225.0,373.0561,373.4767,373.0561,373.3593,1225.0
2023-02-27 11:50:00,381.61,381.93,381.59,381.77,1851.0,373.2909,373.6039,373.2713,373.4474,1851.0
2023-02-27 11:55:00,381.65,382.17,381.55,381.99,1150.0,373.33,373.8387,373.2322,373.6626,1150.0
2023-02-27 12:00:00,382.43,382.44,381.97,382.12,1700.0,374.093,374.1028,373.643,373.7897,1700.0
2023-02-27 12:05:00,381.89,381.94,381.36,381.37,1200.0,373.5648,373.6137,373.0463,373.0561,1200.0
2023-02-27 12:10:00,381.48,381.89,381.32,381.77,2600.0,373.1637,373.5648,373.0072,373.4474,2600.0
2023-02-27 12:15:00,382.02,382.28,381.95,381.95,800.0,373.6919,373.9463,373.6234,373.6234,800.0
2023-02-27 12:20:00,382.19,382.5,381.44,382.27,2100.0,373.8582,374.1615,373.1246,373.9365,2100.0
2023-02-27 12:25:00,382.49,382.8,382.49,382.8,800.0,374.1517,374.4549,374.1517,374.4549,800.0
2023-02-27 12:30:00,383.04,383.31,382.75,383.04,2800.0,374.6897,374.9538,374.406,374.6897,2800.0
2023-02-27 12:35:00,383.35,383.41,382.96,383.01,995.0,374.9929,375.0516,374.6114,374.6603,995.0
2023-02-27 12:40:00,383.05,383.05,382.19,382.75,15764.0,374.6995,374.6995,373.8582,374.406,15764.0
2023-02-27 12:45:00,382.94,383.13,382.93,382.96,1655.0,374.5919,374.7777,374.5821,374.6114,1655.0
2023-02-27 12:50:00,382.98,383.1,382.3,382.76,4090.0,374.631,374.7484,373.9658,374.4158,4090.0
2023-02-27 12:55:00,382.95,382.98,382.65,382.8,1616.0,374.6016,374.631,374.3082,374.4549,1616.0
2023-02-27 13:00:00,382.83,382.84,382.69,382.74,2100.0,374.4843,374.494,374.3473,374.3962,2100.0
2023-02-27 13:05:00,382.78,382.95,382.51,382.9,2257.0,374.4354,374.6016,374.1712,374.5527,2257.0
2023-02-27 13:10:00,382.9,382.91,382.39,382.39,2003.0,374.5527,374.5625,374.0539,374.0539,2003.0
2023-02-27 13:15:00,382.73,383.02,382.6,382.66,2964.0,374.3864,374.6701,374.2593,374.318,2964.0
2023-02-27 13:20:00,382.85,382.85,382.31,382.55,800.0,374.5038,374.5038,373.9756,374.2104,800.0
2023-02-27 13:25:00,382.81,382.9,382.56,382.81,700.0,374.4647,374.5527,374.2202,374.4647,700.0
2023-02-27 13:30:00,382.81,383.02,382.72,382.81,500.0,374.4647,374.6701,374.3767,374.4647,500.0
2023-02-27 13:35:00,382.8,382.98,382.55,382.91,1800.0,374.4549,374.631,374.2104,374.5625,1800.0
2023-02-27 13:40:00,382.91,382.99,382.52,382.52,1898.0,374.5625,374.6408,374.181,374.181,1898.0
2023-02-27 13:45:00,382.28,382.44,382.16,382.29,1814.0,373.9463,374.1028,373.8289,373.956,1814.0
2023-02-27 13:50:00,382.36,382.43,382.32,382.35,800.0,374.0245,374.093,373.9854,374.0147,800.0
2023-02-27 13:55:00,382.4,382.43,382.09,382.27,6331.0,374.0636,374.093,373.7604,373.9365,6331.0
2023-02-27 14:00:00,382.29,383.01,382.15,382.8,2689.0,373.956,374.6603,373.8191,374.4549,2689.0
2023-02-27 14:05:00,382.93,383.15,382.82,383.13,2599.0,374.5821,374.7973,374.4745,374.7777,2599.0
2023-02-27 14:10:00,383.28,383.62,383.22,383.42,1900.0,374.9245,375.257,374.8658,375.0614,1900.0
2023-02-27 14:15:00,383.37,383.37,382.74,382.81,1563.0,375.0125,375.0125,374.3962,374.4647,1563.0
2023-02-27 14:20:00,382.63,382.65,382.11,382.35,900.0,374.2886,374.3082,373.78,374.0147,900.0
2023-02-27 14:25:00,382.59,382.6,382.58,382.59,400.0,374.2495,374.2593,374.2397,374.2495,400.0
2023-02-27 14:30:00,382.56,382.7,381.52,381.52,5487.0,374.2202,374.3571,373.2028,373.2028,5487.0
2023-02-27 14:35:00,381.61,381.98,381.52,381.69,1555.0,373.2909,373.6528,373.2028,373.3691,1555.0
2023-02-27 14:40:00,381.51,381.51,380.6,380.89,1074.0,373.193,373.193,372.3029,372.5866,1074.0
2023-02-27 14:45:00,380.73,380.73,380.17,380.27,1400.0,372.43,372.43,371.8823,371.9801,1400.0
2023-02-27 14:50:00,380.6,380.79,380.36,380.6,600.0,372.3029,372.4887,372.0681,372.3029,600.0
2023-02-27 14:55:00,380.83,380.85,380.5,380.85,1700.0,372.5279,372.5474,372.2051,372.5474,1700.0
2023-02-27 15:00:00,380.27,380.75,380.0,380.1,3150.0,371.9801,372.4496,371.716,371.8138,3150.0
2023-02-27 15:05:00,379.87,380.01,379.61,379.69,1400.0,371.5888,371.7257,371.3345,371.4127,1400.0
2023-02-27 15:10:00,379.58,380.2,379.51,380.0,1814.0,371.3051,371.9116,371.2366,371.716,1814.0
2023-02-27 15:15:00,380.54,380.54,379.8,380.0,1508.0,372.2442,372.2442,371.5203,371.716,1508.0
2023-02-27 15:20:00,379.72,380.46,379.71,380.14,3050.0,371.4421,372.1659,371.4323,371.8529,3050.0
2023-02-27 15:25:00,380.14,380.23,379.85,380.2,1000.0,371.8529,371.9409,371.5692,371.9116,1000.0
2023-02-27 15:30:00,380.24,380.24,379.72,380.11,2787.0,371.9507,371.9507,371.4421,371.8236,2787.0
2023-02-27 15:35:00,380.12,380.15,379.45,379.53,1930.0,371.8333,371.8627,371.1779,371.2562,1930.0
2023-02-27 15:40:00,379.65,380.87,379.65,379.97,4003.0,371.3736,372.567,371.3736,371.6866,4003.0
2023-02-27 15:45:00,379.97,380.49,379.66,379.68,6093.0,371.6866,372.1953,371.3834,371.4029,6093.0
2023-02-27 15:50:00,379.53,380.24,378.9,379.1,17724.0,371.2562,371.9507,370.6399,370.8356,17724.0
2023-02-27 15:55:00,378.94,379.4,378.58,379.11,43949.0,370.6791,371.129,370.3269,370.8454,43949.0
2023-02-28 09:30:00,378.21,378.92,375.85,376.1,19241.0,369.965,370.6595,367.6564,367.901,19241.0
2023-02-28 09:35:00,375.87,379.5,375.87,379.5,10340.0,367.676,371.2269,367.676,371.2269,10340.0
2023-02-28 09:40:00,379.53,380.79,379.53,380.36,7843.0,371.2562,372.4887,371.2562,372.0681,7843.0
2023-02-28 09:45:00,380.65,382.24,379.98,379.98,3778.0,372.3518,373.9071,371.6964,371.6964,3778.0
2023-02-28 09:50:00,380.28,380.88,379.28,380.88,5847.0,371.9899,372.5768,371.0117,372.5768,5847.0
2023-02-28 09:55:00,380.33,380.33,379.47,379.63,1598.0,372.0388,372.0388,371.1975,371.354,1598.0
2023-02-28 10:00:00,378.55,380.54,378.55,379.75,5880.0,370.2976,372.2442,370.2976,371.4714,5880.0
2023-02-28 10:05:00,379.67,381.42,379.62,381.02,24517.0,371.3932,373.105,371.3442,372.7137,24517.0
2023-02-28 10:10:00,380.63,380.63,379.1,380.34,2824.0,372.3322,372.3322,370.8356,372.0485,2824.0
2023-02-28 10:15:00,380.03,381.02,380.03,381.0,1194.0,371.7453,372.7137,371.7453,372.6942,1194.0
2023-02-28 10:20:00,380.98,382.21,380.77,382.16,2352.0,372.6746,373.8778,372.4692,373.8289,2352.0
2023-02-28 10:25:00,381.9,382.24,380.88,380.93,2925.0,373.5745,373.9071,372.5768,372.6257,2925.0
2023-02-28 10:30:00,380.93,381.17,380.58,380.98,1802.0,372.6257,372.8605,372.2833,372.6746,1802.0
2023-02-28 10:35:00,380.99,381.31,380.48,380.98,2038.0,372.6844,372.9974,372.1855,372.6746,2038.0
2023-02-28 10:40:00,381.1,381.18,379.84,379.84,1002.0,372.792,372.8702,371.5594,371.5594,1002.0
2023-02-28 10:45:00,380.1,380.45,379.42,380.03,1877.0,371.8138,372.1561,371.1486,371.7453,1877.0
2023-02-28 10:50:00,379.49,379.6,379.1,379.1,1908.0,371.2171,371.3247,370.8356,370.8356,1908.0
2023-02-28 10:55:00,379.42,380.81,379.42,380.81,10811.0,371.1486,372.5083,371.1486,372.5083,10811.0
2023-02-28 11:00:00,381.04,382.02,380.63,381.99,12843.0,372.7333,373.6919,372.3322,373.6626,12843.0
2023-02-28 11:05:00,382.18,382.18,381.21,381.21,7347.0,373.8484,373.8484,372.8996,372.8996,7347.0
2023-02-28 11:10:00,381.63,382.21,381.47,381.48,5110.0,373.3104,373.8778,373.1539,373.1637,5110.0
2023-02-28 11:15:00,381.91,382.28,381.53,381.53,2980.0,373.5843,373.9463,373.2126,373.2126,2980.0
2023-02-28 11:20:00,381.75,382.08,381.39,381.41,1000.0,373.4278,373.7506,373.0757,373.0952,1000.0
2023-02-28 11:25:00,381.37,381.46,380.89,380.97,2652.0,373.0561,373.1441,372.5866,372.6648,2652.0
2023-02-28 11:30:00,381.0,381.36,380.34,380.34,3084.0,372.6942,373.0463,372.0485,372.0485,3084.0
2023-02-28 11:35:00,380.13,381.09,380.13,380.56,12831.0,371.8431,372.7822,371.8431,372.2638,12831.0
2023-02-28 11:40:00,380.7,380.7,379.88,379.88,5425.0,372.4007,372.4007,371.5986,371.5986,5425.0
2023-02-28 11:45:00,379.65,380.09,379.46,380.09,2310.0,371.3736,371.804,371.1877,371.804,2310.0
2023-02-28 11:50:00,380.13,380.22,379.98,380.22,2571.0,371.8431,371.9312,371.6964,371.9312,2571.0
2023-02-28 11:55:00,380.1,380.51,379.73,380.5,3421.0,371.8138,372.2148,371.4518,372.2051,3421.0
2023-02-28 12:00:00,380.54,380.92,380.16,380.92,3098.0,372.2442,372.6159,371.8725,372.6159,3098.0
2023-02-28 12:05:00,380.99,380.99,380.63,380.75,3259.0,372.6844,372.6844,372.3322,372.4496,3259.0
2023-02-28 12:10:00,380.84,381.2,380.69,381.17,2300.0,372.5376,372.8898,372.3909,372.8605,2300.0
2023-02-28 12:15:00,381.44,381.47,381.32,381.47,1000.0,373.1246,373.1539,373.0072,373.1539,1000.0
2023-02-28 12:20:00,381.5,381.76,380.84,380.88,7006.0,373.1833,373.4376,372.5376,372.5768,7006.0
2023-02-28 12:25:00,380.92,381.15,380.84,381.11,3103.0,372.6159,372.8409,372.5376,372.8018,3103.0
2023-02-28 12:30:00,381.23,381.49,381.21,381.49,1000.0,372.9191,373.1735,372.8996,373.1735,1000.0
2023-02-28 12:35:00,381.17,381.42,381.04,381.22,915.0,372.8605,373.105,372.7333,372.9094,915.0
2023-02-28 12:40:00,381.07,381.7,381.04,381.47,1849.0,372.7626,373.3789,372.7333,373.1539,1849.0
2023-02-28 12:45:00,381.43,381.44,381.01,381.29,1300.0,373.1148,373.1246,372.7039,372.9778,1300.0
2023-02-28 12:50:00,381.42,382.02,381.42,381.99,1917.0,373.105,373.6919,373.105,373.6626,1917.0
2023-02-28 12:55:00,382.22,382.45,382.07,382.34,1023.0,373.8876,374.1125,373.7408,374.0049,1023.0
2023-02-28 13:00:00,382.24,382.74,382.03,382.56,2300.0,373.9071,374.3962,373.7017,374.2202,2300.0
2023-02-28 13:05:00,382.78,383.0,382.24,382.35,3671.0,374.4354,374.6506,373.9071,374.0147,3671.0
2023-02-28 13:10:00,382.37,382.76,382.22,382.4,3412.0,374.0343,374.4158,373.8876,374.0636,3412.0
2023-02-28 13:15:00,382.61,382.62,381.74,381.74,4361.0,374.2691,374.2788,373.418,373.418,4361.0
2023-02-28 13:20:00,382.2,382.2,381.87,381.87,900.0,373.868,373.868,373.5452,373.5452,900.0
2023-02-28 13:25:00,382.02,382.84,382.01,382.68,7438.0,373.6919,374.494,373.6821,374.3375,7438.0
2023-02-28 13:30:00,382.63,382.78,382.47,382.77,3083.0,374.2886,374.4354,374.1321,374.4256,3083.0
2023-02-28 13:35:00,383.2,383.46,383.17,383.46,800.0,374.8462,375.1005,374.8169,375.1005,800.0
2023-02-28 13:40:00,383.21,384.0,383.21,383.96,1905.0,374.856,375.6288,374.856,375.5896,1905.0
2023-02-28 13:45:00,383.83,384.19,383.56,383.56,2898.0,375.4625,375.8146,375.1984,375.1984,2898.0
2023-02-28 13:50:00,383.38,383.6,383.28,383.6,2075.0,375.0223,375.2375,374.9245,375.2375,2075.0
2023-02-28 13:55:00,383.59,383.68,383.49,383.65,1402.0,375.2277,375.3157,375.1299,375.2864,1402.0
2023-02-28 14:00:00,383.78,384.07,383.61,383.97,2678.0,375.4136,375.6972,375.2473,375.5994,2678.0
2023-02-28 14:05:00,383.97,383.97,383.12,383.44,4803.0,375.5994,375.5994,374.7679,375.081,4803.0
2023-02-28 14:10:00,383.41,383.91,383.26,383.9,4012.0,375.0516,375.5407,374.9049,375.5309,4012.0
2023-02-28 14:15:00,383.94,384.41,383.75,383.75,3581.0,375.5701,376.0298,375.3842,375.3842,3581.0
2023-02-28 14:20:00,383.75,384.28,383.46,384.17,3518.0,375.3842,375.9027,375.1005,375.7951,3518.0
2023-02-28 14:25:00,383.9,384.04,383.4,383.4,1600.0,375.5309,375.6679,375.0418,375.0418,1600.0
2023-02-28 14:30:00,383.31,383.32,382.7,382.71,2000.0,374.9538,374.9636,374.3571,374.3669,2000.0
2023-02-28 14:35:00,382.69,382.98,382.5,382.98,2067.0,374.3473,374.631,374.1615,374.631,2067.0
2023-02-28 14:40:00,383.19,383.57,382.95,383.37,2492.0,374.8364,375.2081,374.6016,375.0125,2492.0
2023-02-28 14:45:00,383.46,384.0,383.46,383.71,1500.0,375.1005,375.6288,375.1005,375.3451,1500.0
2023-02-28 14:50:00,383.37,383.54,382.77,382.87,3224.0,375.0125,375.1788,374.4256,374.5234,3224.0
2023-02-28 14:55:00,382.74,383.09,382.64,383.09,4100.0,374.3962,374.7386,374.2984,374.7386,4100.0
2023-02-28 15:00:00,383.2,383.2,382.69,382.78,3896.0,374.8462,374.8462,374.3473,374.4354,3896.0
2023-02-28 15:05:00,382.56,383.16,382.56,382.59,4985.0,374.2202,374.8071,374.2202,374.2495,4985.0
2023-02-28 15:10:00,382.77,382.87,382.4,382.72,4600.0,374.4256,374.5234,374.0636,374.3767,4600.0
2023-02-28 15:15:00,382.58,382.7,382.01,382.23,4155.0,374.2397,374.3571,373.6821,373.8973,4155.0
2023-02-28 15:20:00,382.07,384.25,381.9,382.69,19396.0,373.7408,375.8733,373.5745,374.3473,19396.0
2023-02-28 15:25:00,382.71,382.71,381.9,382.1,8273.0,374.3669,374.3669,373.5745,373.7702,8273.0
2023-02-28 15:30:00,381.83,381.83,380.84,381.09,2240.0,373.5061,373.5061,372.5376,372.7822,2240.0
2023-02-28 15:35:00,381.02,381.57,380.81,381.57,5680.0,372.7137,373.2517,372.5083,373.2517,5680.0
2023-02-28 15:40:00,381.49,381.49,381.02,381.04,3459.0,373.1735,373.1735,372.7137,372.7333,3459.0
2023-02-28 15:45:00,380.78,381.11,380.26,380.38,6366.0,372.479,372.8018,371.9703,372.0877,6366.0
2023-02-28 15:50:00,380.24,380.72,379.29,379.31,34943.0,371.9507,372.4203,371.0214,371.041,34943.0
2023-02-28 15:55:00,379.31,380.57,379.18,379.18,97378.0,371.041,372.2735,370.9138,370.9138,97378.0
2023-03-01 09:30:00,373.82,378.36,373.1,376.99,18638.0,365.6707,370.1117,364.9664,368.7716,18638.0
2023-03-01 09:35:00,376.83,380.06,376.55,379.96,3186.0,368.6151,371.7747,368.3412,371.6768,3186.0
2023-03-01 09:40:00,380.75,382.15,380.49,381.79,4549.0,372.4496,373.8191,372.1953,373.4669,4549.0
2023-03-01 09:45:00,381.73,383.4,381.72,382.59,5358.0,373.4082,375.0418,373.3985,374.2495,5358.0
2023-03-01 09:50:00,382.47,382.53,382.06,382.2,1500.0,374.1321,374.1908,373.7311,373.868,1500.0
2023-03-01 09:55:00,382.65,382.65,381.9,381.9,2505.0,374.3082,374.3082,373.5745,373.5745,2505.0
2023-03-01 10:00:00,382.21,383.14,381.12,381.15,3313.0,373.8778,374.7875,372.8115,372.8409,3313.0
2023-03-01 10:05:00,381.43,381.43,379.11,379.15,4178.0,373.1148,373.1148,370.8454,370.8845,4178.0
2023-03-01 10:10:00,378.89,378.89,377.83,377.96,2737.0,370.6302,370.6302,369.5933,369.7204,2737.0
2023-03-01 10:15:00,377.92,378.36,376.92,378.28,4905.0,369.6813,370.1117,368.7031,370.0335,4905.0
2023-03-01 10:20:00,378.04,378.36,377.79,377.99,7897.0,369.7987,370.1117,369.5541,369.7498,7897.0
2023-03-01 10:25:00,378.13,378.39,377.51,377.95,4598.0,369.8867,370.1411,369.2802,369.7106,4598.0
2023-03-01 10:30:00,377.61,377.74,376.59,377.42,3600.0,369.3781,369.5052,368.3803,369.1922,3600.0
2023-03-01 10:35:00,377.82,378.83,377.74,378.64,3100.0,369.5835,370.5715,369.5052,370.3856,3100.0
2023-03-01 10:40:00,379.28,379.85,379.21,379.52,1200.0,371.0117,371.5692,370.9432,371.2464,1200.0
2023-03-01 10:45:00,379.96,380.12,379.56,379.9,2055.0,371.6768,371.8333,371.2856,371.6181,2055.0
2023-03-01 10:50:00,379.7,379.8,379.17,379.53,1700.0,371.4225,371.5203,370.9041,371.2562,1700.0
2023-03-01 10:55:00,379.47,380.08,379.18,379.82,1000.0,371.1975,371.7942,370.9138,371.5399,1000.0
2023-03-01 11:00:00,379.88,379.89,378.65,378.65,200.0,371.5986,371.6084,370.3954,370.3954,200.0
2023-03-01 11:05:00,378.2,378.43,376.36,376.86,3910.0,369.9552,370.1802,368.1553,368.6444,3910.0
2023-03-01 11:10:00,376.53,376.53,375.64,376.35,6344.0,368.3216,368.3216,367.451,368.1455,6344.0
2023-03-01 11:15:00,376.15,376.7,376.09,376.41,2203.0,367.9499,368.4879,367.8912,368.2042,2203.0
2023-03-01 11:20:00,376.27,377.15,376.08,377.15,2697.0,368.0673,368.9281,367.8814,368.9281,2697.0
2023-03-01 11:25:00,377.21,377.77,377.04,377.29,2735.0,368.9868,369.5346,368.8205,369.065,2735.0
2023-03-01 11:30:00,377.33,377.71,377.06,377.16,1227.0,369.1042,369.4759,368.8401,368.9379,1227.0
2023-03-01 11:35:00,377.19,377.74,376.93,377.02,3745.0,368.9672,369.5052,368.7129,368.8009,3745.0
2023-03-01 11:40:00,377.08,378.37,377.08,378.24,2407.0,368.8596,370.1215,368.8596,369.9943,2407.0
2023-03-01 11:45:00,378.18,379.48,378.18,379.48,3600.0,369.9356,371.2073,369.9356,371.2073,3600.0
2023-03-01 11:50:00,379.26,379.99,379.07,379.99,1764.0,370.9921,371.7062,370.8062,371.7062,1764.0
2023-03-01 11:55:00,380.02,380.05,379.66,379.84,1910.0,371.7355,371.7649,371.3834,371.5594,1910.0
2023-03-01 12:00:00,379.8,379.87,379.59,379.78,1000.0,371.5203,371.5888,371.3149,371.5008,1000.0
2023-03-01 12:05:00,379.28,380.2,379.28,380.2,1500.0,371.0117,371.9116,371.0117,371.9116,1500.0
2023-03-01 12:10:00,380.61,381.07,380.15,380.29,1768.0,372.3127,372.7626,371.8627,371.9996,1768.0
2023-03-01 12:15:00,380.29,380.69,380.22,380.4,1285.0,371.9996,372.3909,371.9312,372.1072,1285.0
2023-03-01 12:20:00,380.56,381.12,380.56,380.59,2686.0,372.2638,372.8115,372.2638,372.2931,2686.0
2023-03-01 12:25:00,380.95,381.72,380.95,381.27,935.0,372.6452,373.3985,372.6452,372.9583,935.0
2023-03-01 12:30:00,380.92,381.25,380.36,380.36,3100.0,372.6159,372.9387,372.0681,372.0681,3100.0
2023-03-01 12:35:00,380.31,380.7,380.3,380.67,1153.0,372.0192,372.4007,372.0094,372.3714,1153.0
2023-03-01 12:40:00,380.89,381.03,380.88,380.91,500.0,372.5866,372.7235,372.5768,372.6061,500.0
2023-03-01 12:45:00,381.37,381.42,380.9,381.05,1100.0,373.0561,373.105,372.5963,372.7431,1100.0
2023-03-01 12:50:00,380.9,381.21,380.89,381.21,300.0,372.5963,372.8996,372.5866,372.8996,300.0
2023-03-01 12:55:00,380.98,381.06,380.67,381.06,1400.0,372.6746,372.7529,372.3714,372.7529,1400.0
2023-03-01 13:00:00,380.92,380.92,380.4,380.4,1516.0,372.6159,372.6159,372.1072,372.1072,1516.0
2023-03-01 13:05:00,380.36,380.56,379.99,380.04,1100.0,372.0681,372.2638,371.7062,371.7551,1100.0
2023-03-01 13:10:00,379.88,380.15,379.66,379.96,1200.0,371.5986,371.8627,371.3834,371.6768,1200.0
2023-03-01 13:15:00,379.77,380.08,379.6,379.76,2699.0,371.491,371.7942,371.3247,371.4812,2699.0
2023-03-01 13:20:00,379.62,379.62,378.92,378.92,1106.0,371.3442,371.3442,370.6595,370.6595,1106.0
2023-03-01 13:25:00,379.02,379.18,378.96,379.18,722.0,370.7573,370.9138,370.6986,370.9138,722.0
2023-03-01 13:30:00,379.1,379.1,378.86,378.89,661.0,370.8356,370.8356,370.6008,370.6302,661.0
2023-03-01 13:35:00,378.6,379.5,378.6,379.24,2483.0,370.3465,371.2269,370.3465,370.9725,2483.0
2023-03-01 13:40:00,379.49,379.54,378.75,378.85,1400.0,371.2171,371.266,370.4932,370.591,1400.0
2023-03-01 13:45:00,378.68,378.68,378.3,378.65,2808.0,370.4247,370.4247,370.053,370.3954,2808.0
2023-03-01 13:50:00,378.66,378.84,378.44,378.64,1865.0,370.4052,370.5812,370.19,370.3856,1865.0
2023-03-01 13:55:00,378.74,379.21,378.65,378.65,3362.0,370.4834,370.9432,370.3954,370.3954,3362.0
2023-03-01 14:00:00,378.5,378.5,377.86,378.28,4167.0,370.2487,370.2487,369.6226,370.0335,4167.0
2023-03-01 14:05:00,378.07,378.39,378.07,378.39,1506.0,369.828,370.1411,369.828,370.1411,1506.0
2023-03-01 14:10:00,378.49,379.04,378.38,378.8,4145.0,370.2389,370.7769,370.1313,370.5421,4145.0
2023-03-01 14:15:00,378.67,378.76,378.33,378.76,3573.0,370.415,370.503,370.0824,370.503,3573.0
2023-03-01 14:20:00,378.82,379.09,378.79,378.93,1652.0,370.5617,370.8258,370.5323,370.6693,1652.0
2023-03-01 14:25:00,378.66,378.78,378.32,378.39,4790.0,370.4052,370.5226,370.0726,370.1411,4790.0
2023-03-01 14:30:00,378.46,378.75,378.06,378.1,3029.0,370.2095,370.4932,369.8183,369.8574,3029.0
2023-03-01 14:35:00,378.37,378.43,377.91,378.27,901.0,370.1215,370.1802,369.6715,370.0237,901.0
2023-03-01 14:40:00,378.3,378.54,377.81,378.54,2670.0,370.053,370.2878,369.5737,370.2878,2670.0
2023-03-01 14:45:00,378.54,378.63,378.26,378.42,1535.0,370.2878,370.3758,370.0139,370.1704,1535.0
2023-03-01 14:50:00,378.09,378.25,378.05,378.25,500.0,369.8476,370.0041,369.8085,370.0041,500.0
2023-03-01 14:55:00,378.3,378.77,378.29,378.48,3890.0,370.053,370.5128,370.0432,370.2291,3890.0
2023-03-01 15:00:00,378.6,378.71,378.33,378.37,1200.0,370.3465,370.4541,370.0824,370.1215,1200.0
2023-03-01 15:05:00,378.25,379.2,378.25,378.94,3222.0,370.0041,370.9334,370.0041,370.6791,3222.0
2023-03-01 15:10:00,379.0,379.36,378.68,378.68,4026.0,370.7378,371.0899,370.4247,370.4247,4026.0
2023-03-01 15:15:00,378.62,379.13,378.42,378.96,6672.0,370.366,370.8649,370.1704,370.6986,6672.0
2023-03-01 15:20:00,379.07,379.25,378.64,378.71,3043.0,370.8062,370.9823,370.3856,370.4541,3043.0
2023-03-01 15:25:00,378.89,379.28,378.51,379.13,4682.0,370.6302,371.0117,370.2584,370.8649,4682.0
2023-03-01 15:30:00,379.1,379.86,379.1,379.68,14310.0,370.8356,371.579,370.8356,371.4029,14310.0
2023-03-01 15:35:00,379.5,379.53,378.7,379.31,5059.0,371.2269,371.2562,370.4443,371.041,5059.0
2023-03-01 15:40:00,379.38,379.44,378.58,378.95,3091.0,371.1095,371.1682,370.3269,370.6888,3091.0
2023-03-01 15:45:00,378.98,378.98,378.41,378.59,5353.0,370.7182,370.7182,370.1606,370.3367,5353.0
2023-03-01 15:50:00,378.25,379.03,377.79,378.58,22879.0,370.0041,370.7671,369.5541,370.3269,22879.0
2023-03-01 15:55:00,378.72,378.72,377.56,378.32,28102.0,370.4639,370.4639,369.3292,370.0726,28102.0
2023-03-02 09:30:00,372.93,373.57,370.7,372.28,12825.0,364.8001,365.4261,362.6187,364.1643,12825.0
2023-03-02 09:35:00,371.1,371.64,368.05,368.46,11160.0,363.01,363.5382,360.0265,360.4275,11160.0
2023-03-02 09:40:00,369.0,369.92,367.28,369.5,9089.0,360.9558,361.8557,359.2733,361.4449,9089.0
2023-03-02 09:45:00,369.51,370.82,369.05,370.55,3200.0,361.4546,362.7361,361.0047,362.472,3200.0
2023-03-02 09:50:00,371.15,372.5,371.03,371.44,3745.0,363.0589,364.3795,362.9415,363.3426,3745.0
2023-03-02 09:55:00,371.36,372.4,370.52,371.86,2594.0,363.2643,364.2816,362.4426,363.7534,2594.0
2023-03-02 10:00:00,372.09,373.36,371.91,373.25,3472.0,363.9784,365.2207,363.8023,365.1131,3472.0
2023-03-02 10:05:00,373.26,373.26,371.98,372.49,2100.0,365.1229,365.1229,363.8708,364.3697,2100.0
2023-03-02 10:10:00,372.51,372.51,371.34,371.64,2200.0,364.3892,364.3892,363.2447,363.5382,2200.0
2023-03-02 10:15:00,371.59,371.97,370.64,370.65,2211.0,363.4893,363.861,362.56,362.5698,2211.0
2023-03-02 10:20:00,370.56,371.06,369.72,370.75,3200.0,362.4818,362.9709,361.6601,362.6676,3200.0
2023-03-02 10:25:00,370.91,371.3,370.58,371.09,6020.0,362.8241,363.2056,362.5013,363.0002,6020.0
2023-03-02 10:30:00,371.07,372.27,370.75,372.02,5024.0,362.9806,364.1545,362.6676,363.9099,5024.0
2023-03-02 10:35:00,372.2,372.45,371.24,371.24,3610.0,364.086,364.3306,363.1469,363.1469,3610.0
2023-03-02 10:40:00,371.58,371.99,371.11,371.36,2830.0,363.4795,363.8806,363.0198,363.2643,2830.0
2023-03-02 10:45:00,371.19,371.82,371.19,371.81,2400.0,363.098,363.7143,363.098,363.7045,2400.0
2023-03-02 10:50:00,371.79,372.45,371.79,372.31,1900.0,363.6849,364.3306,363.6849,364.1936,1900.0
2023-03-02 10:55:00,372.15,372.65,372.0,372.4,1401.0,364.0371,364.5262,363.8904,364.2816,1401.0
2023-03-02 11:00:00,372.88,373.22,372.72,372.78,2175.0,364.7512,365.0838,364.5947,364.6534,2175.0
2023-03-02 11:05:00,372.77,373.57,372.74,372.83,10030.0,364.6436,365.4261,364.6142,364.7023,10030.0
2023-03-02 11:10:00,372.64,372.68,371.85,371.85,1700.0,364.5164,364.5555,363.7436,363.7436,1700.0
2023-03-02 11:15:00,372.04,372.7,371.92,371.92,3202.0,363.9295,364.5751,363.8121,363.8121,3202.0
2023-03-02 11:20:00,371.92,371.92,371.47,371.62,2001.0,363.8121,363.8121,363.3719,363.5186,2001.0
2023-03-02 11:25:00,371.93,372.06,371.19,371.44,2292.0,363.8219,363.9491,363.098,363.3426,2292.0
2023-03-02 11:30:00,371.38,371.5,371.13,371.5,2180.0,363.2839,363.4013,363.0393,363.4013,2180.0
2023-03-02 11:35:00,371.34,371.34,370.51,370.69,1583.0,363.2447,363.2447,362.4328,362.6089,1583.0
2023-03-02 11:40:00,370.81,371.06,370.71,370.75,3342.0,362.7263,362.9709,362.6285,362.6676,3342.0
2023-03-02 11:45:00,370.75,370.95,370.61,370.61,5306.0,362.6676,362.8633,362.5307,362.5307,5306.0
2023-03-02 11:50:00,370.83,371.18,370.26,370.52,3400.0,362.7459,363.0882,362.1883,362.4426,3400.0
2023-03-02 11:55:00,370.45,371.0,369.99,371.0,2201.0,362.3742,362.9122,361.9242,362.9122,2201.0
2023-03-02 12:00:00,371.09,371.09,370.75,370.86,1700.0,363.0002,363.0002,362.6676,362.7752,1700.0
2023-03-02 12:05:00,370.97,370.97,370.46,370.73,4065.0,362.8828,362.8828,362.3839,362.648,4065.0
2023-03-02 12:10:00,370.61,370.61,369.79,369.88,1802.0,362.5307,362.5307,361.7285,361.8166,1802.0
2023-03-02 12:15:00,370.05,370.14,368.98,368.99,2579.0,361.9829,362.0709,360.9362,360.946,2579.0
2023-03-02 12:20:00,368.95,369.34,368.77,369.25,4424.0,360.9069,361.2883,360.7308,361.2003,4424.0
2023-03-02 12:25:00,369.33,369.6,369.21,369.31,2308.0,361.2786,361.5427,361.1612,361.259,2308.0
2023-03-02 12:30:00,369.43,370.09,369.42,369.94,2600.0,361.3764,362.022,361.3666,361.8753,2600.0
2023-03-02 12:35:00,369.94,370.0,369.67,369.67,2233.0,361.8753,361.934,361.6112,361.6112,2233.0
2023-03-02 12:40:00,369.66,370.17,369.58,370.17,7435.0,361.6014,362.1003,361.5231,362.1003,7435.0
2023-03-02 12:45:00,370.25,371.29,370.24,371.29,10953.0,362.1785,363.1958,362.1687,363.1958,10953.0
2023-03-02 12:50:00,371.21,372.41,371.21,372.41,3591.0,363.1176,364.2914,363.1176,364.2914,3591.0
2023-03-02 12:55:00,371.99,372.21,371.8,372.08,3694.0,363.8806,364.0958,363.6947,363.9686,3694.0
2023-03-02 13:00:00,372.0,372.4,371.43,371.49,6135.0,363.8904,364.2816,363.3328,363.3915,6135.0
2023-03-02 13:05:00,371.28,372.33,371.14,372.18,2207.0,363.1861,364.2132,363.0491,364.0664,2207.0
2023-03-02 13:10:00,372.56,372.87,372.14,372.28,3407.0,364.4382,364.7414,364.0273,364.1643,3407.0
2023-03-02 13:15:00,372.44,372.44,371.46,371.77,5067.0,364.3208,364.3208,363.3621,363.6654,5067.0
2023-03-02 13:20:00,371.77,371.77,370.93,371.3,3589.0,363.6654,363.6654,362.8437,363.2056,3589.0
2023-03-02 13:25:00,371.01,371.43,370.94,370.94,2231.0,362.9219,363.3328,362.8535,362.8535,2231.0
2023-03-02 13:30:00,370.99,371.43,370.87,371.07,4338.0,362.9024,363.3328,362.785,362.9806,4338.0
2023-03-02 13:35:00,371.16,373.11,371.16,372.17,7972.0,363.0687,364.9762,363.0687,364.0567,7972.0
2023-03-02 13:40:00,372.55,372.55,371.72,371.91,1105.0,364.4284,364.4284,363.6165,363.8023,1105.0
2023-03-02 13:45:00,371.94,373.0,371.94,373.0,3617.0,363.8317,364.8686,363.8317,364.8686,3617.0
2023-03-02 13:50:00,373.29,373.85,373.28,373.74,1400.0,365.1522,365.7,365.1425,365.5924,1400.0
2023-03-02 13:55:00,373.82,374.92,373.82,374.76,1900.0,365.6707,366.7467,365.6707,366.5902,1900.0
2023-03-02 14:00:00,374.99,376.66,374.99,376.17,7666.0,366.8152,368.4488,366.8152,367.9695,7666.0
2023-03-02 14:05:00,375.71,375.98,375.43,375.96,1500.0,367.5195,367.7836,367.2456,367.764,1500.0
2023-03-02 14:10:00,375.87,376.09,375.57,375.57,1250.0,367.676,367.8912,367.3825,367.3825,1250.0
2023-03-02 14:15:00,375.5,375.54,375.05,375.35,1088.0,367.3141,367.3532,366.8739,367.1673,1088.0
2023-03-02 14:20:00,375.66,375.72,375.15,375.32,2348.0,367.4706,367.5293,366.9717,367.138,2348.0
2023-03-02 14:25:00,375.41,377.2,375.39,377.14,15624.0,367.226,368.977,367.2065,368.9183,15624.0
2023-03-02 14:30:00,377.25,377.43,376.78,376.9,4128.0,369.0259,369.202,368.5662,368.6835,4128.0
2023-03-02 14:35:00,376.49,376.5,375.87,376.29,2320.0,368.2825,368.2923,367.676,368.0868,2320.0
2023-03-02 14:40:00,376.29,376.86,376.2,376.63,2025.0,368.0868,368.6444,367.9988,368.4194,2025.0
2023-03-02 14:45:00,376.7,376.97,376.51,376.84,1878.0,368.4879,368.752,368.302,368.6248,1878.0
2023-03-02 14:50:00,376.55,376.6,376.14,376.25,2500.0,368.3412,368.3901,367.9401,368.0477,2500.0
2023-03-02 14:55:00,376.21,376.4,376.01,376.35,2266.0,368.0086,368.1944,367.8129,368.1455,2266.0
2023-03-02 15:00:00,376.54,377.29,376.03,376.35,4401.0,368.3314,369.065,367.8325,368.1455,4401.0
2023-03-02 15:05:00,376.52,376.63,375.9,376.63,4678.0,368.3118,368.4194,367.7053,368.4194,4678.0
2023-03-02 15:10:00,376.69,377.09,376.46,377.09,3767.0,368.4781,368.8694,368.2531,368.8694,3767.0
2023-03-02 15:15:00,377.09,377.69,377.09,377.41,7900.0,368.8694,369.4563,368.8694,369.1824,7900.0
2023-03-02 15:20:00,377.43,378.63,377.43,378.16,5406.0,369.202,370.3758,369.202,369.9161,5406.0
2023-03-02 15:25:00,378.12,379.02,378.12,378.99,4500.0,369.8769,370.7573,369.8769,370.728,4500.0
2023-03-02 15:30:00,379.14,380.12,379.09,380.12,7808.0,370.8747,371.8333,370.8258,371.8333,7808.0
2023-03-02 15:35:00,379.92,381.27,379.9,380.89,6412.0,371.6377,372.9583,371.6181,372.5866,6412.0
2023-03-02 15:40:00,380.97,380.97,379.74,379.74,11541.0,372.6648,372.6648,371.4616,371.4616,11541.0
2023-03-02 15:45:00,379.71,380.1,379.17,379.27,10000.0,371.4323,371.8138,370.9041,371.0019,10000.0
2023-03-02 15:50:00,379.2,379.2,377.29,377.63,25185.0,370.9334,370.9334,369.065,369.3976,25185.0
2023-03-02 15:55:00,377.73,378.61,377.73,378.39,51077.0,369.4954,370.3563,369.4954,370.1411,51077.0
2023-03-03 09:30:00,379.43,379.43,375.78,375.78,8298.0,371.1584,371.1584,367.588,367.588,8298.0
2023-03-03 09:35:00,377.0,379.0,377.0,377.35,2965.0,368.7814,370.7378,368.7814,369.1237,2965.0
2023-03-03 09:40:00,377.11,377.58,376.88,376.88,750.0,368.889,369.3487,368.664,368.664,750.0
2023-03-03 09:45:00,377.17,377.32,376.16,376.16,714.0,368.9477,369.0944,367.9597,367.9597,714.0
2023-03-03 09:50:00,377.23,377.98,377.23,377.65,1600.0,369.0063,369.74,369.0063,369.4172,1600.0
2023-03-03 09:55:00,377.62,378.22,377.03,377.03,2100.0,369.3878,369.9748,368.8107,368.8107,2100.0
2023-03-03 10:00:00,376.81,377.09,375.11,376.61,1600.0,368.5955,368.8694,366.9326,368.3999,1600.0
2023-03-03 10:05:00,376.26,376.26,374.78,374.78,1800.0,368.0575,368.0575,366.6098,366.6098,1800.0
2023-03-03 10:10:00,374.88,376.53,374.88,376.53,1389.0,366.7076,368.3216,366.7076,368.3216,1389.0
2023-03-03 10:15:00,376.94,376.94,375.64,376.31,2030.0,368.7227,368.7227,367.451,368.1064,2030.0
2023-03-03 10:20:00,376.09,376.92,375.87,376.6,4124.0,367.8912,368.7031,367.676,368.3901,4124.0
2023-03-03 10:25:00,376.54,376.85,375.29,376.4,5785.0,368.3314,368.6346,367.1086,368.1944,5785.0
2023-03-03 10:30:00,376.18,376.43,375.67,376.01,5243.0,367.9792,368.2238,367.4804,367.8129,5243.0
2023-03-03 10:35:00,375.93,376.52,375.85,376.02,3464.0,367.7347,368.3118,367.6564,367.8227,3464.0
2023-03-03 10:40:00,376.12,376.25,375.57,376.0,2300.0,367.9205,368.0477,367.3825,367.8032,2300.0
2023-03-03 10:45:00,376.09,376.25,375.78,375.98,2200.0,367.8912,368.0477,367.588,367.7836,2200.0
2023-03-03 10:50:00,375.73,375.73,374.46,374.54,2414.0,367.539,367.539,366.2967,366.375,2414.0
2023-03-03 10:55:00,374.28,375.08,374.04,374.09,3387.0,366.1207,366.9032,365.8859,365.9348,3387.0
2023-03-03 11:00:00,374.35,374.97,374.26,374.88,2700.0,366.1891,366.7956,366.1011,366.7076,2700.0
2023-03-03 11:05:00,374.94,375.47,374.94,375.39,1000.0,366.7663,367.2847,366.7663,367.2065,1000.0
2023-03-03 11:10:00,375.16,375.77,374.65,375.77,4548.0,366.9815,367.5782,366.4826,367.5782,4548.0
2023-03-03 11:15:00,375.92,376.69,375.76,375.76,1800.0,367.7249,368.4781,367.5684,367.5684,1800.0
2023-03-03 11:20:00,375.91,375.91,375.55,375.55,500.0,367.7151,367.7151,367.363,367.363,500.0
2023-03-03 11:25:00,375.84,375.92,375.47,375.7,2000.0,367.6466,367.7249,367.2847,367.5097,2000.0
2023-03-03 11:30:00,375.72,375.81,375.0,375.08,3402.0,367.5293,367.6173,366.825,366.9032,3402.0
2023-03-03 11:35:00,375.06,375.58,374.97,375.01,4638.0,366.8837,367.3923,366.7956,366.8347,4638.0
2023-03-03 11:40:00,374.93,374.95,374.53,374.74,2148.0,366.7565,366.7761,366.3652,366.5706,2148.0
2023-03-03 11:45:00,374.74,375.44,374.74,375.44,4030.0,366.5706,367.2554,366.5706,367.2554,4030.0
2023-03-03 11:50:00,375.75,375.75,375.69,375.69,200.0,367.5586,367.5586,367.4999,367.4999,200.0
2023-03-03 11:55:00,375.69,376.53,375.69,376.13,2233.0,367.4999,368.3216,367.4999,367.9303,2233.0
2023-03-03 12:00:00,376.16,376.45,376.15,376.15,1300.0,367.9597,368.2433,367.9499,367.9499,1300.0
2023-03-03 12:05:00,376.29,376.36,376.27,376.29,400.0,368.0868,368.1553,368.0673,368.0868,400.0
2023-03-03 12:10:00,376.75,377.22,376.71,376.78,511.0,368.5368,368.9966,368.4977,368.5662,511.0
2023-03-03 12:15:00,377.18,377.18,376.62,376.94,6258.0,368.9574,368.9574,368.4096,368.7227,6258.0
2023-03-03 12:20:00,377.05,377.5,377.04,377.22,12500.0,368.8303,369.2705,368.8205,368.9966,12500.0
2023-03-03 12:25:00,377.3,377.3,377.0,377.05,1068.0,369.0748,369.0748,368.7814,368.8303,1068.0
2023-03-03 12:30:00,377.32,377.59,377.06,377.51,3901.0,369.0944,369.3585,368.8401,369.2802,3901.0
2023-03-03 12:35:00,377.22,377.5,377.16,377.42,8090.0,368.9966,369.2705,368.9379,369.1922,8090.0
2023-03-03 12:40:00,377.43,377.46,377.23,377.24,1265.0,369.202,369.2313,369.0063,369.0161,1265.0
2023-03-03 12:45:00,377.5,377.97,377.5,377.72,1800.0,369.2705,369.7302,369.2705,369.4857,1800.0
2023-03-03 12:50:00,377.9,378.66,377.9,378.66,400.0,369.6617,370.4052,369.6617,370.4052,400.0
2023-03-03 12:55:00,378.77,378.84,378.58,378.84,1143.0,370.5128,370.5812,370.3269,370.5812,1143.0
2023-03-03 13:00:00,378.92,379.01,378.62,378.62,1000.0,370.6595,370.7475,370.366,370.366,1000.0
2023-03-03 13:05:00,378.87,379.14,378.87,379.14,529.0,370.6106,370.8747,370.6106,370.8747,529.0
2023-03-03 13:10:00,379.22,379.37,378.93,379.37,2400.0,370.953,371.0997,370.6693,371.0997,2400.0
2023-03-03 13:15:00,379.15,379.26,378.78,378.78,2400.0,370.8845,370.9921,370.5226,370.5226,2400.0
2023-03-03 13:20:00,379.01,379.01,378.7,378.78,450.0,370.7475,370.7475,370.4443,370.5226,450.0
2023-03-03 13:25:00,379.16,379.54,379.03,379.44,1600.0,370.8943,371.266,370.7671,371.1682,1600.0
2023-03-03 13:30:00,379.66,379.78,379.04,379.3,2900.0,371.3834,371.5008,370.7769,371.0312,2900.0
2023-03-03 13:35:00,379.59,379.89,379.58,379.89,780.0,371.3149,371.6084,371.3051,371.6084,780.0
2023-03-03 13:40:00,380.01,380.04,379.53,380.04,1900.0,371.7257,371.7551,371.2562,371.7551,1900.0
2023-03-03 13:45:00,380.0,380.32,379.87,380.26,1700.0,371.716,372.029,371.5888,371.9703,1700.0
2023-03-03 13:50:00,380.27,380.5,380.2,380.5,1420.0,371.9801,372.2051,371.9116,372.2051,1420.0
2023-03-03 13:55:00,380.43,380.68,379.87,379.87,9642.0,372.1366,372.3811,371.5888,371.5888,9642.0
2023-03-03 14:00:00,379.88,379.92,379.53,379.92,1100.0,371.5986,371.6377,371.2562,371.6377,1100.0
2023-03-03 14:05:00,379.9,380.29,379.9,380.25,1250.0,371.6181,371.9996,371.6181,371.9605,1250.0
2023-03-03 14:10:00,380.23,380.9,380.21,380.77,1400.0,371.9409,372.5963,371.9214,372.4692,1400.0
2023-03-03 14:15:00,380.8,380.8,380.59,380.59,923.0,372.4985,372.4985,372.2931,372.2931,923.0
2023-03-03 14:20:00,380.59,380.59,380.59,380.59,0.0,372.2931,372.2931,372.2931,372.2931,0.0
2023-03-03 14:25:00,380.66,380.87,380.48,380.8,1100.0,372.3616,372.567,372.1855,372.4985,1100.0
2023-03-03 14:30:00,380.91,381.26,380.76,380.98,2274.0,372.6061,372.9485,372.4594,372.6746,2274.0
2023-03-03 14:35:00,380.79,380.87,380.74,380.74,300.0,372.4887,372.567,372.4398,372.4398,300.0
2023-03-03 14:40:00,380.8,381.4,380.69,381.4,1351.0,372.4985,373.0854,372.3909,373.0854,1351.0
2023-03-03 14:45:00,381.32,381.61,381.32,381.52,1400.0,373.0072,373.2909,373.0072,373.2028,1400.0
2023-03-03 14:50:00,381.42,381.7,381.42,381.5,1848.0,373.105,373.3789,373.105,373.1833,1848.0
2023-03-03 14:55:00,381.44,382.0,381.31,382.0,3046.0,373.1246,373.6724,372.9974,373.6724,3046.0
2023-03-03 15:00:00,382.1,382.49,381.87,382.41,2500.0,373.7702,374.1517,373.5452,374.0734,2500.0
2023-03-03 15:05:00,382.29,383.18,382.29,383.05,4500.0,373.956,374.8266,373.956,374.6995,4500.0
2023-03-03 15:10:00,383.04,383.04,382.28,382.43,6100.0,374.6897,374.6897,373.9463,374.093,6100.0
2023-03-03 15:15:00,382.4,382.74,382.06,382.06,3939.0,374.0636,374.3962,373.7311,373.7311,3939.0
2023-03-03 15:20:00,382.06,383.29,382.06,383.22,3988.0,373.7311,374.9342,373.7311,374.8658,3988.0
2023-03-03 15:25:00,383.3,383.3,382.77,382.83,3642.0,374.944,374.944,374.4256,374.4843,3642.0
2023-03-03 15:30:00,382.85,383.0,382.59,382.65,6520.0,374.5038,374.6506,374.2495,374.3082,6520.0
2023-03-03 15:35:00,382.5,382.55,382.03,382.28,3717.0,374.1615,374.2104,373.7017,373.9463,3717.0
2023-03-03 15:40:00,382.27,382.31,381.77,382.23,5813.0,373.9365,373.9756,373.4474,373.8973,5813.0
2023-03-03 15:45:00,382.16,382.41,381.89,381.93,13671.0,373.8289,374.0734,373.5648,373.6039,13671.0
2023-03-03 15:50:00,381.76,382.06,381.17,381.9,28728.0,373.4376,373.7311,372.8605,373.5745,28728.0
2023-03-03 15:55:00,381.85,381.85,381.14,381.45,40663.0,373.5256,373.5256,372.8311,373.1343,40663.0
2023-03-06 09:30:00,384.74,384.74,382.27,382.58,11021.0,376.3526,376.3526,373.9365,374.2397,11021.0
2023-03-06 09:35:00,382.2,382.7,382.03,382.69,1500.0,373.868,374.3571,373.7017,374.3473,1500.0
2023-03-06 09:40:00,383.1,384.0,382.95,383.82,2150.0,374.7484,375.6288,374.6016,375.4527,2150.0
2023-03-06 09:45:00,384.3,384.36,383.41,384.0,3629.0,375.9222,375.9809,375.0516,375.6288,3629.0
2023-03-06 09:50:00,384.24,384.72,383.91,384.3,3685.0,375.8635,376.3331,375.5407,375.9222,3685.0
2023-03-06 09:55:00,384.17,384.29,383.62,384.01,4224.0,375.7951,375.9124,375.257,375.6385,4224.0
2023-03-06 10:00:00,383.95,383.95,382.41,383.18,3928.0,375.5798,375.5798,374.0734,374.8266,3928.0
2023-03-06 10:05:00,382.8,383.8,382.31,383.55,2635.0,374.4549,375.4331,373.9756,375.1886,2635.0
2023-03-06 10:10:00,383.62,384.23,383.61,384.23,2536.0,375.257,375.8537,375.2473,375.8537,2536.0
2023-03-06 10:15:00,384.35,385.25,384.07,385.25,2396.0,375.9711,376.8515,375.6972,376.8515,2396.0
2023-03-06 10:20:00,385.31,385.6,384.27,384.73,2445.0,376.9102,377.1939,375.8929,376.3428,2445.0
2023-03-06 10:25:00,384.52,384.64,383.64,383.74,7149.0,376.1374,376.2548,375.2766,375.3744,7149.0
2023-03-06 10:30:00,384.05,384.52,383.82,384.37,3859.0,375.6777,376.1374,375.4527,375.9907,3859.0
2023-03-06 10:35:00,384.18,385.19,383.9,384.7,4499.0,375.8048,376.7928,375.5309,376.3135,4499.0
2023-03-06 10:40:00,384.93,385.32,384.6,384.9,5085.0,376.5385,376.92,376.2157,376.5091,5085.0
2023-03-06 10:45:00,385.04,385.51,384.26,384.26,4957.0,376.6461,377.1058,375.8831,375.8831,4957.0
2023-03-06 10:50:00,384.5,384.5,383.94,384.16,2813.0,376.1179,376.1179,375.5701,375.7853,2813.0
2023-03-06 10:55:00,384.36,384.6,383.32,383.71,7952.0,375.9809,376.2157,374.9636,375.3451,7952.0
2023-03-06 11:00:00,383.78,384.53,383.52,384.53,5426.0,375.4136,376.1472,375.1592,376.1472,5426.0
2023-03-06 11:05:00,384.73,384.96,384.35,384.71,1718.0,376.3428,376.5678,375.9711,376.3233,1718.0
2023-03-06 11:10:00,384.62,384.69,383.93,384.69,3981.0,376.2352,376.3037,375.5603,376.3037,3981.0
2023-03-06 11:15:00,384.64,385.01,384.31,384.91,2435.0,376.2548,376.6167,375.932,376.5189,2435.0
2023-03-06 11:20:00,384.66,384.79,383.95,384.02,1400.0,376.2744,376.4015,375.5798,375.6483,1400.0
2023-03-06 11:25:00,384.21,384.21,383.39,383.39,2800.0,375.8342,375.8342,375.0321,375.0321,2800.0
2023-03-06 11:30:00,383.69,384.18,383.51,384.18,1400.0,375.3255,375.8048,375.1494,375.8048,1400.0
2023-03-06 11:35:00,384.31,384.65,384.15,384.65,758.0,375.932,376.2646,375.7755,376.2646,758.0
2023-03-06 11:40:00,384.38,385.06,384.14,384.44,2819.0,376.0005,376.6657,375.7657,376.0592,2819.0
2023-03-06 11:45:00,384.41,384.69,384.23,384.36,1820.0,376.0298,376.3037,375.8537,375.9809,1820.0
2023-03-06 11:50:00,384.36,384.6,384.03,384.6,3388.0,375.9809,376.2157,375.6581,376.2157,3388.0
2023-03-06 11:55:00,384.62,385.25,384.62,384.95,4200.0,376.2352,376.8515,376.2352,376.558,4200.0
2023-03-06 12:00:00,384.95,385.16,384.79,385.16,5396.0,376.558,376.7635,376.4015,376.7635,5396.0
2023-03-06 12:05:00,384.94,385.21,384.79,385.21,3756.0,376.5483,376.8124,376.4015,376.8124,3756.0
2023-03-06 12:10:00,385.49,385.75,385.41,385.75,1148.0,377.0863,377.3406,377.008,377.3406,1148.0
2023-03-06 12:15:00,385.8,386.01,385.63,386.01,1500.0,377.3895,377.5949,377.2232,377.5949,1500.0
2023-03-06 12:20:00,385.94,385.94,385.43,385.43,1200.0,377.5265,377.5265,377.0276,377.0276,1200.0
2023-03-06 12:25:00,385.06,385.74,384.97,385.74,2500.0,376.6657,377.3308,376.5776,377.3308,2500.0
2023-03-06 12:30:00,385.56,385.56,385.12,385.13,1400.0,377.1548,377.1548,376.7243,376.7341,1400.0
2023-03-06 12:35:00,385.0,385.81,384.93,385.17,2055.0,376.607,377.3993,376.5385,376.7733,2055.0
2023-03-06 12:40:00,385.19,385.32,384.81,384.92,1384.0,376.7928,376.92,376.4211,376.5287,1384.0
2023-03-06 12:45:00,384.81,384.87,383.74,383.77,6642.0,376.4211,376.4798,375.3744,375.4038,6642.0
2023-03-06 12:50:00,383.61,384.03,383.5,383.94,1450.0,375.2473,375.6581,375.1397,375.5701,1450.0
2023-03-06 12:55:00,384.0,384.02,383.35,383.92,1516.0,375.6288,375.6483,374.9929,375.5505,1516.0
2023-03-06 13:00:00,383.64,383.75,383.53,383.68,1000.0,375.2766,375.3842,375.169,375.3157,1000.0
2023-03-06 13:05:00,384.05,384.05,383.35,383.35,2337.0,375.6777,375.6777,374.9929,374.9929,2337.0
2023-03-06 13:10:00,383.58,383.75,383.28,383.75,400.0,375.2179,375.3842,374.9245,375.3842,400.0
2023-03-06 13:15:00,383.58,383.79,383.29,383.75,700.0,375.2179,375.4233,374.9342,375.3842,700.0
2023-03-06 13:20:00,383.54,383.81,383.39,383.66,1033.0,375.1788,375.4429,375.0321,375.2962,1033.0
2023-03-06 13:25:00,383.44,383.44,383.0,383.04,4161.0,375.081,375.081,374.6506,374.6897,4161.0
2023-03-06 13:30:00,383.14,383.42,382.83,382.83,545.0,374.7875,375.0614,374.4843,374.4843,545.0
2023-03-06 13:35:00,382.68,382.68,382.0,382.03,1100.0,374.3375,374.3375,373.6724,373.7017,1100.0
2023-03-06 13:40:00,382.13,382.68,382.07,382.41,900.0,373.7995,374.3375,373.7408,374.0734,900.0
2023-03-06 13:45:00,382.32,382.32,382.03,382.04,700.0,373.9854,373.9854,373.7017,373.7115,700.0
2023-03-06 13:50:00,382.07,382.08,381.72,381.89,1000.0,373.7408,373.7506,373.3985,373.5648,1000.0
2023-03-06 13:55:00,381.86,381.86,380.74,380.78,1819.0,373.5354,373.5354,372.4398,372.479,1819.0
2023-03-06 14:00:00,381.04,381.21,380.82,381.21,1400.0,372.7333,372.8996,372.5181,372.8996,1400.0
2023-03-06 14:05:00,381.28,381.55,381.23,381.3,2043.0,372.9681,373.2322,372.9191,372.9876,2043.0
2023-03-06 14:10:00,381.13,381.55,381.0,381.5,1500.0,372.8213,373.2322,372.6942,373.1833,1500.0
2023-03-06 14:15:00,381.32,381.32,380.51,380.56,1388.0,373.0072,373.0072,372.2148,372.2638,1388.0
2023-03-06 14:20:00,380.32,380.32,379.86,379.9,3998.0,372.029,372.029,371.579,371.6181,3998.0
2023-03-06 14:25:00,379.86,380.03,379.79,380.03,2200.0,371.579,371.7453,371.5105,371.7453,2200.0
2023-03-06 14:30:00,380.05,380.44,379.85,379.85,2600.0,371.7649,372.1464,371.5692,371.5692,2600.0
2023-03-06 14:35:00,379.81,379.93,379.5,379.69,920.0,371.5301,371.6475,371.2269,371.4127,920.0
2023-03-06 14:40:00,379.67,380.28,379.67,380.27,1200.0,371.3932,371.9899,371.3932,371.9801,1200.0
2023-03-06 14:45:00,380.28,380.29,379.65,379.65,3865.0,371.9899,371.9996,371.3736,371.3736,3865.0
2023-03-06 14:50:00,379.72,380.5,379.72,380.5,2100.0,371.4421,372.2051,371.4421,372.2051,2100.0
2023-03-06 14:55:00,380.55,380.95,380.2,380.23,2750.0,372.254,372.6452,371.9116,371.9409,2750.0
2023-03-06 15:00:00,380.18,380.27,379.92,379.94,2848.0,371.892,371.9801,371.6377,371.6573,2848.0
2023-03-06 15:05:00,379.8,379.83,379.39,379.65,3630.0,371.5203,371.5497,371.1193,371.3736,3630.0
2023-03-06 15:10:00,379.86,379.86,378.71,378.72,6115.0,371.579,371.579,370.4541,370.4639,6115.0
2023-03-06 15:15:00,378.85,378.95,378.34,378.71,3296.0,370.591,370.6888,370.0921,370.4541,3296.0
2023-03-06 15:20:00,378.69,378.82,378.27,378.6,5354.0,370.4345,370.5617,370.0237,370.3465,5354.0
2023-03-06 15:25:00,378.57,378.6,377.9,377.9,4974.0,370.3171,370.3465,369.6617,369.6617,4974.0
2023-03-06 15:30:00,378.03,378.62,377.64,377.87,5305.0,369.7889,370.366,369.4074,369.6324,5305.0
2023-03-06 15:35:00,377.75,378.49,377.75,378.38,7288.0,369.515,370.2389,369.515,370.1313,7288.0
2023-03-06 15:40:00,378.47,378.51,378.0,378.23,2698.0,370.2193,370.2584,369.7596,369.9845,2698.0
2023-03-06 15:45:00,378.35,378.77,377.77,378.25,8333.0,370.1019,370.5128,369.5346,370.0041,8333.0
2023-03-06 15:50:00,378.38,379.23,378.04,378.27,20215.0,370.1313,370.9627,369.7987,370.0237,20215.0
2023-03-06 15:55:00,378.38,379.83,378.26,379.77,36069.0,370.1313,371.5497,370.0139,371.491,36069.0
2023-03-07 09:30:00,379.74,380.7,378.02,380.06,9447.0,371.4616,372.4007,369.7791,371.7747,9447.0
2023-03-07 09:35:00,380.06,380.7,379.41,379.91,3174.0,371.7747,372.4007,371.1388,371.6279,3174.0
2023-03-07 09:40:00,380.28,380.52,379.91,379.98,1300.0,371.9899,372.2246,371.6279,371.6964,1300.0
2023-03-07 09:45:00,379.88,380.59,379.56,380.23,7099.0,371.5986,372.2931,371.2856,371.9409,7099.0
2023-03-07 09:50:00,379.41,379.61,379.3,379.37,1562.0,371.1388,371.3345,371.0312,371.0997,1562.0
2023-03-07 09:55:00,379.55,379.55,378.7,378.81,1400.0,371.2758,371.2758,370.4443,370.5519,1400.0
2023-03-07 10:00:00,378.32,378.44,374.87,374.94,3500.0,370.0726,370.19,366.6978,366.7663,3500.0
2023-03-07 10:05:00,375.25,375.55,373.8,374.07,2469.0,367.0695,367.363,365.6511,365.9152,2469.0
2023-03-07 10:10:00,373.94,375.01,373.08,374.53,2709.0,365.7881,366.8347,364.9468,366.3652,2709.0
2023-03-07 10:15:00,374.84,374.84,373.44,373.49,2244.0,366.6684,366.6684,365.299,365.3479,2244.0
2023-03-07 10:20:00,373.72,376.0,373.53,375.27,5114.0,365.5729,367.8032,365.387,367.0891,5114.0
2023-03-07 10:25:00,375.12,375.17,373.95,373.96,3004.0,366.9423,366.9913,365.7979,365.8076,3004.0
2023-03-07 10:30:00,373.91,376.46,373.91,375.82,7556.0,365.7587,368.2531,365.7587,367.6271,7556.0
2023-03-07 10:35:00,376.17,376.55,375.38,375.55,3170.0,367.9695,368.3412,367.1967,367.363,3170.0
2023-03-07 10:40:00,375.09,375.71,374.42,374.75,4199.0,366.913,367.5195,366.2576,366.5804,4199.0
2023-03-07 10:45:00,374.55,376.31,374.47,376.15,2750.0,366.3848,368.1064,366.3065,367.9499,2750.0
2023-03-07 10:50:00,375.69,375.69,374.67,374.88,2426.0,367.4999,367.4999,366.5022,366.7076,2426.0
2023-03-07 10:55:00,375.38,375.38,374.18,374.18,1500.0,367.1967,367.1967,366.0228,366.0228,1500.0
2023-03-07 11:00:00,373.66,374.98,373.65,374.98,3884.0,365.5142,366.8054,365.5044,366.8054,3884.0
2023-03-07 11:05:00,375.44,375.44,374.89,374.89,1200.0,367.2554,367.2554,366.7174,366.7174,1200.0
2023-03-07 11:10:00,375.35,375.47,374.08,374.09,1504.0,367.1673,367.2847,365.925,365.9348,1504.0
2023-03-07 11:15:00,374.14,374.14,373.28,373.49,2500.0,365.9837,365.9837,365.1425,365.3479,2500.0
2023-03-07 11:20:00,373.59,373.82,373.12,373.67,1708.0,365.4457,365.6707,364.9859,365.524,1708.0
2023-03-07 11:25:00,373.62,374.04,373.62,373.65,8011.0,365.475,365.8859,365.475,365.5044,8011.0
2023-03-07 11:30:00,373.51,374.32,373.51,373.69,3310.0,365.3674,366.1598,365.3674,365.5435,3310.0
2023-03-07 11:35:00,373.86,374.38,373.79,374.16,2000.0,365.7098,366.2185,365.6413,366.0033,2000.0
2023-03-07 11:40:00,374.33,374.95,373.37,374.8,2803.0,366.1696,366.7761,365.2305,366.6293,2803.0
2023-03-07 11:45:00,374.82,375.44,374.82,375.27,818.0,366.6489,367.2554,366.6489,367.0891,818.0
2023-03-07 11:50:00,375.56,375.58,374.64,374.81,1515.0,367.3728,367.3923,366.4728,366.6391,1515.0
2023-03-07 11:55:00,374.6,375.29,374.33,375.29,2400.0,366.4337,367.1086,366.1696,367.1086,2400.0
2023-03-07 12:00:00,375.19,375.88,375.03,375.85,1700.0,367.0108,367.6858,366.8543,367.6564,1700.0
2023-03-07 12:05:00,375.73,375.93,375.52,375.93,1700.0,367.539,367.7347,367.3336,367.7347,1700.0
2023-03-07 12:10:00,376.21,376.51,375.43,375.43,2400.0,368.0086,368.302,367.2456,367.2456,2400.0
2023-03-07 12:15:00,375.44,377.0,375.44,377.0,1707.0,367.2554,368.7814,367.2554,368.7814,1707.0
2023-03-07 12:20:00,377.04,378.73,377.03,378.17,3413.0,368.8205,370.4736,368.8107,369.9259,3413.0
2023-03-07 12:25:00,378.06,379.0,377.7,377.71,1555.0,369.8183,370.7378,369.4661,369.4759,1555.0
2023-03-07 12:30:00,377.45,378.06,377.45,378.06,400.0,369.2215,369.8183,369.2215,369.8183,400.0
2023-03-07 12:35:00,377.73,377.76,377.29,377.29,1300.0,369.4954,369.5248,369.065,369.065,1300.0
2023-03-07 12:40:00,377.32,377.46,376.89,377.46,1589.0,369.0944,369.2313,368.6738,369.2313,1589.0
2023-03-07 12:45:00,377.43,377.84,377.43,377.78,1000.0,369.202,369.603,369.202,369.5444,1000.0
2023-03-07 12:50:00,377.52,377.91,377.21,377.24,1799.0,369.29,369.6715,368.9868,369.0161,1799.0
2023-03-07 12:55:00,376.79,377.14,376.72,377.13,600.0,368.5759,368.9183,368.5075,368.9085,600.0
2023-03-07 13:00:00,376.75,376.82,376.44,376.45,2552.0,368.5368,368.6053,368.2336,368.2433,2552.0
2023-03-07 13:05:00,376.4,376.4,375.92,376.12,1481.0,368.1944,368.1944,367.7249,367.9205,1481.0
2023-03-07 13:10:00,376.32,376.32,375.73,375.73,900.0,368.1162,368.1162,367.539,367.539,900.0
2023-03-07 13:15:00,375.92,376.04,375.56,375.91,2783.0,367.7249,367.8423,367.3728,367.7151,2783.0
2023-03-07 13:20:00,375.93,376.07,375.35,375.35,2100.0,367.7347,367.8716,367.1673,367.1673,2100.0
2023-03-07 13:25:00,375.45,375.54,375.18,375.54,991.0,367.2651,367.3532,367.001,367.3532,991.0
2023-03-07 13:30:00,375.43,375.79,375.41,375.53,5317.0,367.2456,367.5977,367.226,367.3434,5317.0
2023-03-07 13:35:00,375.37,375.68,375.15,375.58,2286.0,367.1869,367.4901,366.9717,367.3923,2286.0
2023-03-07 13:40:00,375.04,375.27,374.54,374.81,4500.0,366.8641,367.0891,366.375,366.6391,4500.0
2023-03-07 13:45:00,374.71,374.75,373.62,373.73,3046.0,366.5413,366.5804,365.475,365.5826,3046.0
2023-03-07 13:50:00,373.77,374.33,373.77,374.21,1725.0,365.6218,366.1696,365.6218,366.0522,1725.0
2023-03-07 13:55:00,374.01,374.32,374.01,374.3,1831.0,365.8565,366.1598,365.8565,366.1402,1831.0
2023-03-07 14:00:00,374.25,374.84,373.93,373.93,3984.0,366.0913,366.6684,365.7783,365.7783,3984.0
2023-03-07 14:05:00,374.23,374.53,374.13,374.46,1713.0,366.0717,366.3652,365.9739,366.2967,1713.0
2023-03-07 14:10:00,374.23,375.23,374.23,375.23,900.0,366.0717,367.0499,366.0717,367.0499,900.0
2023-03-07 14:15:00,374.55,374.83,374.42,374.58,1600.0,366.3848,366.6587,366.2576,366.4141,1600.0
2023-03-07 14:20:00,374.58,374.58,373.92,374.01,2019.0,366.4141,366.4141,365.7685,365.8565,2019.0
2023-03-07 14:25:00,374.12,374.4,374.02,374.2,1600.0,365.9641,366.238,365.8663,366.0424,1600.0
2023-03-07 14:30:00,374.15,374.26,373.94,374.19,2067.0,365.9935,366.1011,365.7881,366.0326,2067.0
2023-03-07 14:35:00,374.36,374.36,373.74,373.99,1847.0,366.1989,366.1989,365.5924,365.837,1847.0
2023-03-07 14:40:00,373.86,374.05,373.1,373.2,5700.0,365.7098,365.8957,364.9664,365.0642,5700.0
2023-03-07 14:45:00,373.16,373.56,372.85,373.21,3285.0,365.0251,365.4164,364.7218,365.074,3285.0
2023-03-07 14:50:00,373.0,373.0,372.65,372.75,2053.0,364.8686,364.8686,364.5262,364.624,2053.0
2023-03-07 14:55:00,372.6,373.16,372.36,373.13,3963.0,364.4773,365.0251,364.2425,364.9957,3963.0
2023-03-07 15:00:00,373.37,373.93,373.04,373.63,2062.0,365.2305,365.7783,364.9077,365.4848,2062.0
2023-03-07 15:05:00,373.52,373.91,373.4,373.55,3682.0,365.3772,365.7587,365.2598,365.4066,3682.0
2023-03-07 15:10:00,373.56,373.75,373.49,373.7,1400.0,365.4164,365.6022,365.3479,365.5533,1400.0
2023-03-07 15:15:00,373.8,374.36,373.8,374.34,3158.0,365.6511,366.1989,365.6511,366.1793,3158.0
2023-03-07 15:20:00,374.23,374.23,373.55,374.0,2634.0,366.0717,366.0717,365.4066,365.8468,2634.0
2023-03-07 15:25:00,373.77,373.8,373.19,373.65,2172.0,365.6218,365.6511,365.0544,365.5044,2172.0
2023-03-07 15:30:00,373.49,374.63,373.47,374.47,7868.0,365.3479,366.463,365.3283,366.3065,7868.0
2023-03-07 15:35:00,374.47,375.56,374.3,375.3,7134.0,366.3065,367.3728,366.1402,367.1184,7134.0
2023-03-07 15:40:00,375.39,375.65,375.14,375.16,6521.0,367.2065,367.4608,366.9619,366.9815,6521.0
2023-03-07 15:45:00,375.17,375.27,374.67,374.94,7752.0,366.9913,367.0891,366.5022,366.7663,7752.0
2023-03-07 15:50:00,375.0,375.88,374.73,374.91,41963.0,366.825,367.6858,366.5608,366.7369,41963.0
2023-03-07 15:55:00,374.91,375.65,374.91,375.47,25437.0,366.7369,367.4608,366.7369,367.2847,25437.0
2023-03-08 09:30:00,378.97,378.97,376.33,376.95,10981.0,370.7084,370.7084,368.126,368.7324,10981.0
2023-03-08 09:35:00,376.58,377.6,376.58,377.09,1100.0,368.3705,369.3683,368.3705,368.8694,1100.0
2023-03-08 09:40:00,377.83,378.87,377.47,377.47,638.0,369.5933,370.6106,369.2411,369.2411,638.0
2023-03-08 09:45:00,378.0,378.62,378.0,378.62,1722.0,369.7596,370.366,369.7596,370.366,1722.0
2023-03-08 09:50:00,378.5,381.79,378.5,381.67,32338.0,370.2487,373.4669,370.2487,373.3496,32338.0
2023-03-08 09:55:00,381.69,382.53,381.29,382.51,19987.0,373.3691,374.1908,372.9778,374.1712,19987.0
2023-03-08 10:00:00,382.51,382.51,379.93,381.16,23069.0,374.1712,374.1712,371.6475,372.8507,23069.0
2023-03-08 10:05:00,381.43,382.28,380.66,381.4,4900.0,373.1148,373.9463,372.3616,373.0854,4900.0
2023-03-08 10:10:00,381.65,382.76,381.65,382.43,1394.0,373.33,374.4158,373.33,374.093,1394.0
2023-03-08 10:15:00,382.05,382.94,381.51,381.89,2338.0,373.7213,374.5919,373.193,373.5648,2338.0
2023-03-08 10:20:00,381.89,383.99,380.98,383.99,9471.0,373.5648,375.619,372.6746,375.619,9471.0
2023-03-08 10:25:00,383.6,385.08,383.59,385.0,7220.0,375.2375,376.6852,375.2277,376.607,7220.0
2023-03-08 10:30:00,385.0,385.81,384.27,385.49,15318.0,376.607,377.3993,375.8929,377.0863,15318.0
2023-03-08 10:35:00,385.46,386.3,385.12,386.07,8529.0,377.0569,377.8786,376.7243,377.6536,8529.0
2023-03-08 10:40:00,386.0,386.57,385.57,386.54,4900.0,377.5852,378.1427,377.1645,378.1134,4900.0
2023-03-08 10:45:00,386.7,387.26,385.6,385.65,22704.0,378.2699,378.8177,377.1939,377.2428,22704.0
2023-03-08 10:50:00,385.79,386.05,384.64,385.44,3613.0,377.3797,377.6341,376.2548,377.0374,3613.0
2023-03-08 10:55:00,385.52,386.01,385.09,385.09,9568.0,377.1156,377.5949,376.695,376.695,9568.0
2023-03-08 11:00:00,384.97,385.05,384.29,384.61,3600.0,376.5776,376.6559,375.9124,376.2255,3600.0
2023-03-08 11:05:00,384.65,385.73,384.65,385.51,4235.0,376.2646,377.321,376.2646,377.1058,4235.0
2023-03-08 11:10:00,385.51,385.51,384.31,384.71,1900.0,377.1058,377.1058,375.932,376.3233,1900.0
2023-03-08 11:15:00,384.73,385.38,384.7,385.13,3998.0,376.3428,376.9787,376.3135,376.7341,3998.0
2023-03-08 11:20:00,385.24,385.86,385.24,385.83,3273.0,376.8417,377.4482,376.8417,377.4189,3273.0
2023-03-08 11:25:00,385.6,385.86,384.84,384.85,3569.0,377.1939,377.4482,376.4504,376.4602,3569.0
2023-03-08 11:30:00,384.83,384.83,383.39,383.39,2000.0,376.4407,376.4407,375.0321,375.0321,2000.0
2023-03-08 11:35:00,383.35,384.8,382.96,384.8,3964.0,374.9929,376.4113,374.6114,376.4113,3964.0
2023-03-08 11:40:00,384.57,384.98,384.57,384.87,725.0,376.1863,376.5874,376.1863,376.4798,725.0
2023-03-08 11:45:00,385.12,386.0,385.11,385.92,1606.0,376.7243,377.5852,376.7146,377.5069,1606.0
2023-03-08 11:50:00,385.78,385.99,385.41,385.99,400.0,377.37,377.5754,377.008,377.5754,400.0
2023-03-08 11:55:00,385.96,386.2,385.62,386.12,3833.0,377.546,377.7808,377.2134,377.7025,3833.0
2023-03-08 12:00:00,386.11,386.13,385.88,385.93,1200.0,377.6928,377.7123,377.4678,377.5167,1200.0
2023-03-08 12:05:00,385.94,386.02,384.99,385.0,1306.0,377.5265,377.6047,376.5972,376.607,1306.0
2023-03-08 12:10:00,384.95,385.0,384.4,384.4,900.0,376.558,376.607,376.02,376.02,900.0
2023-03-08 12:15:00,384.6,384.92,384.29,384.85,2640.0,376.2157,376.5287,375.9124,376.4602,2640.0
2023-03-08 12:20:00,384.86,384.86,384.42,384.56,800.0,376.47,376.47,376.0396,376.1766,800.0
2023-03-08 12:25:00,384.49,384.49,384.11,384.11,1391.0,376.1081,376.1081,375.7364,375.7364,1391.0
2023-03-08 12:30:00,383.67,383.67,382.93,383.59,1844.0,375.306,375.306,374.5821,375.2277,1844.0
2023-03-08 12:35:00,383.43,384.44,383.43,384.42,2201.0,375.0712,376.0592,375.0712,376.0396,2201.0
2023-03-08 12:40:00,384.66,384.66,384.31,384.44,8342.0,376.2744,376.2744,375.932,376.0592,8342.0
2023-03-08 12:45:00,384.47,384.72,384.37,384.71,2486.0,376.0885,376.3331,375.9907,376.3233,2486.0
2023-03-08 12:50:00,384.67,384.86,384.27,384.44,911.0,376.2842,376.47,375.8929,376.0592,911.0
2023-03-08 12:55:00,384.03,384.17,383.87,384.0,10456.0,375.6581,375.7951,375.5016,375.6288,10456.0
2023-03-08 13:00:00,384.19,384.39,383.36,383.63,4251.0,375.8146,376.0103,375.0027,375.2668,4251.0
2023-03-08 13:05:00,383.81,384.12,383.52,384.12,1517.0,375.4429,375.7461,375.1592,375.7461,1517.0
2023-03-08 13:10:00,383.71,383.71,383.17,383.65,1505.0,375.3451,375.3451,374.8169,375.2864,1505.0
2023-03-08 13:15:00,383.76,383.76,382.96,383.29,1500.0,375.394,375.394,374.6114,374.9342,1500.0
2023-03-08 13:20:00,383.4,384.02,383.4,384.02,941.0,375.0418,375.6483,375.0418,375.6483,941.0
2023-03-08 13:25:00,384.09,384.09,383.61,383.61,1200.0,375.7168,375.7168,375.2473,375.2473,1200.0
2023-03-08 13:30:00,383.88,384.31,383.83,384.07,1800.0,375.5114,375.932,375.4625,375.6972,1800.0
2023-03-08 13:35:00,383.81,384.07,383.8,384.05,1341.0,375.4429,375.6972,375.4331,375.6777,1341.0
2023-03-08 13:40:00,383.74,383.92,383.28,383.81,1900.0,375.3744,375.5505,374.9245,375.4429,1900.0
2023-03-08 13:45:00,383.66,384.04,383.66,383.87,500.0,375.2962,375.6679,375.2962,375.5016,500.0
2023-03-08 13:50:00,383.69,384.34,383.42,384.1,2516.0,375.3255,375.9613,375.0614,375.7266,2516.0
2023-03-08 13:55:00,384.09,384.38,383.73,384.31,3175.0,375.7168,376.0005,375.3646,375.932,3175.0
2023-03-08 14:00:00,384.31,384.69,384.25,384.54,1214.0,375.932,376.3037,375.8733,376.157,1214.0
2023-03-08 14:05:00,384.38,385.16,384.11,385.16,3916.0,376.0005,376.7635,375.7364,376.7635,3916.0
2023-03-08 14:10:00,385.22,385.69,385.22,385.41,3479.0,376.8222,377.2819,376.8222,377.008,3479.0
2023-03-08 14:15:00,385.5,385.8,385.2,385.63,4174.0,377.0961,377.3895,376.8026,377.2232,4174.0
2023-03-08 14:20:00,385.87,386.11,385.84,385.88,1875.0,377.458,377.6928,377.4286,377.4678,1875.0
2023-03-08 14:25:00,385.87,386.8,385.87,386.8,6565.0,377.458,378.3677,377.458,378.3677,6565.0
2023-03-08 14:30:00,386.7,387.0,386.59,386.86,5211.0,378.2699,378.5634,378.1623,378.4264,5211.0
2023-03-08 14:35:00,386.92,387.36,386.86,387.19,2150.0,378.4851,378.9155,378.4264,378.7492,2150.0
2023-03-08 14:40:00,387.19,387.4,386.79,386.84,8306.0,378.7492,378.9546,378.3579,378.4068,8306.0
2023-03-08 14:45:00,386.86,387.15,386.63,386.8,2655.0,378.4264,378.7101,378.2014,378.3677,2655.0
2023-03-08 14:50:00,386.89,386.89,386.23,386.54,2888.0,378.4558,378.4558,377.8101,378.1134,2888.0
2023-03-08 14:55:00,386.4,386.47,385.79,385.89,1900.0,377.9764,378.0449,377.3797,377.4776,1900.0
2023-03-08 15:00:00,385.97,386.0,385.72,385.94,3110.0,377.5558,377.5852,377.3113,377.5265,3110.0
2023-03-08 15:05:00,385.89,386.51,385.72,386.46,3673.0,377.4776,378.084,377.3113,378.0351,3673.0
2023-03-08 15:10:00,386.4,386.5,385.6,385.82,3412.0,377.9764,378.0743,377.1939,377.4091,3412.0
2023-03-08 15:15:00,385.62,386.21,385.61,386.03,7089.0,377.2134,377.7906,377.2037,377.6145,7089.0
2023-03-08 15:20:00,385.95,386.51,385.95,386.44,4400.0,377.5362,378.084,377.5362,378.0156,4400.0
2023-03-08 15:25:00,386.51,386.91,386.33,386.73,2500.0,378.084,378.4753,377.908,378.2992,2500.0
2023-03-08 15:30:00,386.61,386.67,385.7,385.7,4735.0,378.1819,378.2406,377.2917,377.2917,4735.0
2023-03-08 15:35:00,385.85,387.23,385.84,387.12,5897.0,377.4384,378.7883,377.4286,378.6807,5897.0
2023-03-08 15:40:00,387.25,388.4,387.25,388.29,8191.0,378.8079,379.9328,378.8079,379.8252,8191.0
2023-03-08 15:45:00,388.29,389.18,388.29,388.31,22507.0,379.8252,380.6958,379.8252,379.8448,22507.0
2023-03-08 15:50:00,388.22,388.58,387.65,388.33,25056.0,379.7568,380.1089,379.1992,379.8644,25056.0
2023-03-08 15:55:00,388.13,388.52,387.06,387.45,36996.0,379.6687,380.0502,378.6221,379.0035,36996.0
2023-03-09 09:30:00,386.97,387.68,384.79,387.68,9051.0,378.534,379.2285,376.4015,379.2285,9051.0
2023-03-09 09:35:00,387.55,389.96,387.12,389.96,8017.0,379.1014,381.4588,378.6807,381.4588,8017.0
2023-03-09 09:40:00,389.62,389.95,388.15,388.15,5482.0,381.1262,381.449,379.6883,379.6883,5482.0
2023-03-09 09:45:00,388.94,391.32,388.94,391.32,1735.0,380.4611,382.7892,380.4611,382.7892,1735.0
2023-03-09 09:50:00,391.43,392.13,391.42,391.81,2934.0,382.8968,383.5815,382.887,383.2685,2934.0
2023-03-09 09:55:00,391.41,392.76,391.41,392.75,1450.0,382.8772,384.1978,382.8772,384.188,1450.0
2023-03-09 10:00:00,392.86,394.0,392.68,393.49,4975.0,384.2956,385.4108,384.1195,384.9119,4975.0
2023-03-09 10:05:00,393.8,394.73,393.62,394.72,3329.0,385.2151,386.1248,385.039,386.1151,3329.0
2023-03-09 10:10:00,394.74,394.91,393.41,394.4,5676.0,386.1346,386.3009,384.8336,385.802,5676.0
2023-03-09 10:15:00,394.17,394.3,392.92,393.11,8358.0,385.5771,385.7042,384.3543,384.5402,8358.0
2023-03-09 10:20:00,393.11,393.36,392.44,392.44,9368.0,384.5402,384.7847,383.8848,383.8848,9368.0
2023-03-09 10:25:00,392.11,392.85,392.11,392.65,2884.0,383.562,384.2858,383.562,384.0902,2884.0
2023-03-09 10:30:00,392.67,393.4,392.48,393.4,6067.0,384.1098,384.8238,383.9239,384.8238,6067.0
2023-03-09 10:35:00,393.44,394.07,393.4,394.01,3229.0,384.863,385.4792,384.8238,385.4205,3229.0
2023-03-09 10:40:00,394.08,394.34,393.8,393.8,500.0,385.489,385.7433,385.2151,385.2151,500.0
2023-03-09 10:45:00,393.78,394.16,393.41,393.99,2703.0,385.1956,385.5673,384.8336,385.401,2703.0
2023-03-09 10:50:00,393.85,394.25,393.55,393.56,8624.0,385.264,385.6553,384.9706,384.9804,8624.0
2023-03-09 10:55:00,393.56,393.56,392.15,392.15,5742.0,384.9804,384.9804,383.6011,383.6011,5742.0
2023-03-09 11:00:00,392.09,392.33,391.41,391.99,3019.0,383.5424,383.7772,382.8772,383.4446,3019.0
2023-03-09 11:05:00,391.94,392.31,391.34,391.55,7304.0,383.3957,383.7576,382.8087,383.0142,7304.0
2023-03-09 11:10:00,391.58,392.19,391.57,392.1,3308.0,383.0435,383.6402,383.0337,383.5522,3308.0
2023-03-09 11:15:00,392.05,392.51,392.04,392.35,7705.0,383.5033,383.9532,383.4935,383.7967,7705.0
2023-03-09 11:20:00,392.27,392.62,391.86,392.47,6582.0,383.7185,384.0608,383.3174,383.9141,6582.0
2023-03-09 11:25:00,392.7,392.7,391.42,391.42,3449.0,384.1391,384.1391,382.887,382.887,3449.0
2023-03-09 11:30:00,391.56,391.71,391.46,391.71,533.0,383.024,383.1707,382.9261,383.1707,533.0
2023-03-09 11:35:00,391.71,391.85,391.39,391.6,1419.0,383.1707,383.3076,382.8577,383.0631,1419.0
2023-03-09 11:40:00,391.57,391.6,391.57,391.6,200.0,383.0337,383.0631,383.0337,383.0631,200.0
2023-03-09 11:45:00,391.67,391.99,391.48,391.99,4555.0,383.1316,383.4446,382.9457,383.4446,4555.0
2023-03-09 11:50:00,391.82,391.96,391.37,391.46,2157.0,383.2783,383.4152,382.8381,382.9261,2157.0
2023-03-09 11:55:00,391.31,391.32,390.63,390.65,4260.0,382.7794,382.7892,382.1142,382.1338,4260.0
2023-03-09 12:00:00,390.24,390.24,388.01,388.34,1800.0,381.7327,381.7327,379.5513,379.8741,1800.0
2023-03-09 12:05:00,388.02,389.1,387.91,389.08,2106.0,379.5611,380.6176,379.4535,380.598,2106.0
2023-03-09 12:10:00,389.06,389.36,388.79,388.79,900.0,380.5785,380.8719,380.3143,380.3143,900.0
2023-03-09 12:15:00,388.87,389.1,388.67,389.1,1227.0,380.3926,380.6176,380.197,380.6176,1227.0
2023-03-09 12:20:00,388.97,389.73,388.97,389.73,1393.0,380.4904,381.2338,380.4904,381.2338,1393.0
2023-03-09 12:25:00,389.76,390.3,389.76,390.08,2738.0,381.2632,381.7914,381.2632,381.5762,2738.0
2023-03-09 12:30:00,390.06,390.27,389.75,389.92,1800.0,381.5567,381.7621,381.2534,381.4197,1800.0
2023-03-09 12:35:00,389.87,389.87,388.8,388.8,900.0,381.3708,381.3708,380.3241,380.3241,900.0
2023-03-09 12:40:00,388.83,388.86,388.57,388.72,2000.0,380.3535,380.3828,380.0991,380.2459,2000.0
2023-03-09 12:45:00,388.33,388.33,387.19,387.19,2876.0,379.8644,379.8644,378.7492,378.7492,2876.0
2023-03-09 12:50:00,386.98,387.97,386.97,387.97,1400.0,378.5438,379.5122,378.534,379.5122,1400.0
2023-03-09 12:55:00,387.84,388.21,387.84,388.06,2111.0,379.385,379.747,379.385,379.6003,2111.0
2023-03-09 13:00:00,387.97,388.35,387.83,388.35,900.0,379.5122,379.8839,379.3753,379.8839,900.0
2023-03-09 13:05:00,388.45,388.45,387.95,387.95,500.0,379.9817,379.9817,379.4926,379.4926,500.0
2023-03-09 13:10:00,387.8,387.8,387.0,387.33,956.0,379.3459,379.3459,378.5634,378.8862,956.0
2023-03-09 13:15:00,386.95,386.98,386.54,386.6,900.0,378.5144,378.5438,378.1134,378.1721,900.0
2023-03-09 13:20:00,386.68,387.08,386.0,386.0,2286.0,378.2503,378.6416,377.5852,377.5852,2286.0
2023-03-09 13:25:00,385.71,385.71,385.44,385.44,897.0,377.3015,377.3015,377.0374,377.0374,897.0
2023-03-09 13:30:00,385.53,385.57,385.0,385.11,1727.0,377.1254,377.1645,376.607,376.7146,1727.0
2023-03-09 13:35:00,385.26,385.26,383.74,383.84,3585.0,376.8613,376.8613,375.3744,375.4722,3585.0
2023-03-09 13:40:00,383.96,385.11,383.96,385.11,3900.0,375.5896,376.7146,375.5896,376.7146,3900.0
2023-03-09 13:45:00,384.62,384.9,383.31,383.31,1400.0,376.2352,376.5091,374.9538,374.9538,1400.0
2023-03-09 13:50:00,383.07,383.52,382.47,383.25,2565.0,374.719,375.1592,374.1321,374.8951,2565.0
2023-03-09 13:55:00,383.46,383.6,383.24,383.24,1346.0,375.1005,375.2375,374.8853,374.8853,1346.0
2023-03-09 14:00:00,383.06,383.37,382.45,382.45,2527.0,374.7093,375.0125,374.1125,374.1125,2527.0
2023-03-09 14:05:00,382.0,382.49,382.0,382.47,1792.0,373.6724,374.1517,373.6724,374.1321,1792.0
2023-03-09 14:10:00,382.29,382.49,381.77,382.36,2134.0,373.956,374.1517,373.4474,374.0245,2134.0
2023-03-09 14:15:00,382.17,382.71,382.17,382.54,800.0,373.8387,374.3669,373.8387,374.2006,800.0
2023-03-09 14:20:00,382.64,383.03,382.52,382.71,938.0,374.2984,374.6799,374.181,374.3669,938.0
2023-03-09 14:25:00,382.91,382.91,382.24,382.52,3232.0,374.5625,374.5625,373.9071,374.181,3232.0
2023-03-09 14:30:00,381.73,382.05,381.39,381.61,2187.0,373.4082,373.7213,373.0757,373.2909,2187.0
2023-03-09 14:35:00,381.91,382.89,381.86,382.89,2252.0,373.5843,374.543,373.5354,374.543,2252.0
2023-03-09 14:40:00,383.12,383.15,382.42,382.46,1200.0,374.7679,374.7973,374.0832,374.1223,1200.0
2023-03-09 14:45:00,382.62,382.96,381.69,381.98,2033.0,374.2788,374.6114,373.3691,373.6528,2033.0
2023-03-09 14:50:00,381.33,381.76,381.0,381.3,2324.0,373.017,373.4376,372.6942,372.9876,2324.0
2023-03-09 14:55:00,381.54,381.55,380.56,381.16,2225.0,373.2224,373.2322,372.2638,372.8507,2225.0
2023-03-09 15:00:00,381.22,381.46,380.68,380.77,2500.0,372.9094,373.1441,372.3811,372.4692,2500.0
2023-03-09 15:05:00,380.59,380.64,379.78,379.92,5580.0,372.2931,372.342,371.5008,371.6377,5580.0
2023-03-09 15:10:00,379.91,380.24,379.68,379.75,4080.0,371.6279,371.9507,371.4029,371.4714,4080.0
2023-03-09 15:15:00,379.5,379.68,378.25,378.25,5192.0,371.2269,371.4029,370.0041,370.0041,5192.0
2023-03-09 15:20:00,378.42,378.96,377.77,378.67,7883.0,370.1704,370.6986,369.5346,370.415,7883.0
2023-03-09 15:25:00,378.06,379.29,377.88,378.62,4408.0,369.8183,371.0214,369.6422,370.366,4408.0
2023-03-09 15:30:00,377.82,379.71,377.82,379.08,7887.0,369.5835,371.4323,369.5835,370.816,7887.0
2023-03-09 15:35:00,379.03,379.34,377.85,379.18,6018.0,370.7671,371.0703,369.6128,370.9138,6018.0
2023-03-09 15:40:00,378.71,378.97,378.38,378.38,3595.0,370.4541,370.7084,370.1313,370.1313,3595.0
2023-03-09 15:45:00,378.27,378.79,377.58,378.26,9644.0,370.0237,370.5323,369.3487,370.0139,9644.0
2023-03-09 15:50:00,378.47,379.57,378.31,378.8,23205.0,370.2193,371.2953,370.0628,370.5421,23205.0
2023-03-09 15:55:00,378.9,379.36,377.83,378.35,50665.0,370.6399,371.0899,369.5933,370.1019,50665.0
2023-03-10 09:30:00,384.09,384.98,379.43,379.75,14056.0,375.7168,376.5874,371.1584,371.4714,14056.0
2023-03-10 09:35:00,378.04,378.81,376.72,376.72,1554.0,369.7987,370.5519,368.5075,368.5075,1554.0
2023-03-10 09:40:00,376.58,376.58,374.6,374.6,3335.0,368.3705,368.3705,366.4337,366.4337,3335.0
2023-03-10 09:45:00,374.0,374.33,373.44,374.32,4021.0,365.8468,366.1696,365.299,366.1598,4021.0
2023-03-10 09:50:00,374.0,374.68,372.38,374.15,3730.0,365.8468,366.5119,364.2621,365.9935,3730.0
2023-03-10 09:55:00,374.09,375.65,374.08,375.02,1500.0,365.9348,367.4608,365.925,366.8445,1500.0
2023-03-10 10:00:00,374.81,377.81,374.81,375.85,2300.0,366.6391,369.5737,366.6391,367.6564,2300.0
2023-03-10 10:05:00,377.99,378.01,377.56,377.74,978.0,369.7498,369.7693,369.3292,369.5052,978.0
2023-03-10 10:10:00,377.15,377.15,376.09,376.75,3375.0,368.9281,368.9281,367.8912,368.5368,3375.0
2023-03-10 10:15:00,375.69,376.06,374.26,374.49,4795.0,367.4999,367.8619,366.1011,366.3261,4795.0
2023-03-10 10:20:00,374.57,374.57,373.71,374.17,2589.0,366.4043,366.4043,365.5631,366.0131,2589.0
2023-03-10 10:25:00,375.02,375.12,374.15,374.61,3226.0,366.8445,366.9423,365.9935,366.4435,3226.0
2023-03-10 10:30:00,374.69,376.6,374.49,375.62,2774.0,366.5217,368.3901,366.3261,367.4314,2774.0
2023-03-10 10:35:00,375.83,376.84,375.25,375.75,7672.0,367.6369,368.6248,367.0695,367.5586,7672.0
2023-03-10 10:40:00,376.53,376.6,374.04,374.32,5802.0,368.3216,368.3901,365.8859,366.1598,5802.0
2023-03-10 10:45:00,374.18,374.38,373.63,373.84,2416.0,366.0228,366.2185,365.4848,365.6902,2416.0
2023-03-10 10:50:00,373.84,374.64,373.31,374.64,5530.0,365.6902,366.4728,365.1718,366.4728,5530.0
2023-03-10 10:55:00,375.55,377.02,375.17,377.02,14480.0,367.363,368.8009,366.9913,368.8009,14480.0
2023-03-10 11:00:00,377.12,377.12,375.76,376.13,4422.0,368.8987,368.8987,367.5684,367.9303,4422.0
2023-03-10 11:05:00,376.04,376.6,375.67,376.38,2617.0,367.8423,368.3901,367.4804,368.1749,2617.0
2023-03-10 11:10:00,376.15,377.14,375.8,376.28,5600.0,367.9499,368.9183,367.6075,368.0771,5600.0
2023-03-10 11:15:00,375.68,375.73,375.0,375.73,3197.0,367.4901,367.539,366.825,367.539,3197.0
2023-03-10 11:20:00,375.71,378.0,375.71,377.0,18293.0,367.5195,369.7596,367.5195,368.7814,18293.0
2023-03-10 11:25:00,376.79,377.78,376.66,377.38,15085.0,368.5759,369.5444,368.4488,369.1531,15085.0
2023-03-10 11:30:00,377.58,379.01,377.58,379.0,6159.0,369.3487,370.7475,369.3487,370.7378,6159.0
2023-03-10 11:35:00,379.5,379.5,377.61,378.13,12885.0,371.2269,371.2269,369.3781,369.8867,12885.0
2023-03-10 11:40:00,378.25,378.26,377.33,377.33,4154.0,370.0041,370.0139,369.1042,369.1042,4154.0
2023-03-10 11:45:00,377.54,377.54,375.41,375.41,1616.0,369.3096,369.3096,367.226,367.226,1616.0
2023-03-10 11:50:00,375.39,375.39,374.54,374.96,1000.0,367.2065,367.2065,366.375,366.7858,1000.0
2023-03-10 11:55:00,374.02,374.02,373.9,373.9,400.0,365.8663,365.8663,365.7489,365.7489,400.0
2023-03-10 12:00:00,373.87,374.94,373.87,374.86,1500.0,365.7196,366.7663,365.7196,366.688,1500.0
2023-03-10 12:05:00,374.91,374.92,372.03,372.03,1800.0,366.7369,366.7467,363.9197,363.9197,1800.0
2023-03-10 12:10:00,371.93,372.18,371.48,371.49,5110.0,363.8219,364.0664,363.3817,363.3915,5110.0
2023-03-10 12:15:00,371.91,372.55,371.45,371.45,2046.0,363.8023,364.4284,363.3524,363.3524,2046.0
2023-03-10 12:20:00,371.55,371.87,371.36,371.36,3450.0,363.4502,363.7632,363.2643,363.2643,3450.0
2023-03-10 12:25:00,371.52,371.96,371.41,371.96,1479.0,363.4208,363.8512,363.3132,363.8512,1479.0
2023-03-10 12:30:00,372.13,373.85,371.74,373.38,3141.0,364.0175,365.7,363.636,365.2403,3141.0
2023-03-10 12:35:00,373.96,374.15,373.24,373.89,1643.0,365.8076,365.9935,365.1033,365.7392,1643.0
2023-03-10 12:40:00,373.5,373.5,371.72,372.27,1123.0,365.3577,365.3577,363.6165,364.1545,1123.0
2023-03-10 12:45:00,372.53,372.67,372.14,372.14,900.0,364.4088,364.5458,364.0273,364.0273,900.0
2023-03-10 12:50:00,372.35,372.35,371.44,371.44,3240.0,364.2327,364.2327,363.3426,363.3426,3240.0
2023-03-10 12:55:00,371.42,371.42,370.51,370.56,4320.0,363.323,363.323,362.4328,362.4818,4320.0
2023-03-10 13:00:00,370.47,370.51,369.66,369.66,3991.0,362.3937,362.4328,361.6014,361.6014,3991.0
2023-03-10 13:05:00,369.88,370.62,369.8,370.62,2616.0,361.8166,362.5404,361.7383,362.5404,2616.0
2023-03-10 13:10:00,370.42,370.58,370.15,370.37,1310.0,362.3448,362.5013,362.0807,362.2959,1310.0
2023-03-10 13:15:00,369.75,369.85,369.24,369.42,4436.0,361.6894,361.7872,361.1905,361.3666,4436.0
2023-03-10 13:20:00,369.42,369.69,368.86,368.86,2350.0,361.3666,361.6307,360.8188,360.8188,2350.0
2023-03-10 13:25:00,368.39,368.54,367.8,368.12,4000.0,360.3591,360.5058,359.7819,360.0949,4000.0
2023-03-10 13:30:00,368.0,368.19,367.0,367.52,2106.0,359.9776,360.1634,358.9994,359.508,2106.0
2023-03-10 13:35:00,367.41,368.18,367.1,367.4,5655.0,359.4004,360.1536,359.0972,359.3906,5655.0
2023-03-10 13:40:00,367.52,367.82,366.0,366.33,5862.0,359.508,359.8015,358.0212,358.344,5862.0
2023-03-10 13:45:00,366.21,366.52,365.72,366.08,2147.0,358.2266,358.5298,357.7473,358.0994,2147.0
2023-03-10 13:50:00,366.07,366.1,365.4,366.0,8079.0,358.0896,358.119,357.4342,358.0212,8079.0
2023-03-10 13:55:00,365.95,366.4,365.61,366.21,4458.0,357.9723,358.4124,357.6397,358.2266,4458.0
2023-03-10 14:00:00,366.87,368.2,366.87,368.2,2475.0,358.8722,360.1732,358.8722,360.1732,2475.0
2023-03-10 14:05:00,368.36,369.14,367.15,369.14,6659.0,360.3297,361.0927,359.1461,361.0927,6659.0
2023-03-10 14:10:00,369.41,369.51,367.76,367.98,1300.0,361.3568,361.4546,359.7428,359.958,1300.0
2023-03-10 14:15:00,367.99,367.99,366.83,366.83,6218.0,359.9678,359.9678,358.8331,358.8331,6218.0
2023-03-10 14:20:00,367.45,367.45,366.69,367.45,2838.0,359.4396,359.4396,358.6961,359.4396,2838.0
2023-03-10 14:25:00,367.35,367.52,366.85,367.52,2005.0,359.3417,359.508,358.8526,359.508,2005.0
2023-03-10 14:30:00,367.72,368.38,367.45,367.46,1100.0,359.7037,360.3493,359.4396,359.4493,1100.0
2023-03-10 14:35:00,367.64,368.43,367.3,367.81,3765.0,359.6254,360.3982,359.2928,359.7917,3765.0
2023-03-10 14:40:00,367.73,368.82,367.5,367.57,8929.0,359.7134,360.7797,359.4885,359.5569,8929.0
2023-03-10 14:45:00,367.53,369.06,367.52,369.06,6460.0,359.5178,361.0145,359.508,361.0145,6460.0
2023-03-10 14:50:00,369.4,369.43,368.35,369.22,3475.0,361.347,361.3764,360.3199,361.171,3475.0
2023-03-10 14:55:00,369.19,369.84,368.59,369.45,2418.0,361.1416,361.7774,360.5547,361.396,2418.0
2023-03-10 15:00:00,369.6,370.19,368.96,370.19,7982.0,361.5427,362.1198,360.9166,362.1198,7982.0
2023-03-10 15:05:00,370.06,370.07,368.59,369.94,3612.0,361.9927,362.0024,360.5547,361.8753,3612.0
2023-03-10 15:10:00,369.77,370.47,369.18,369.66,8883.0,361.709,362.3937,361.1318,361.6014,8883.0
2023-03-10 15:15:00,369.85,370.03,368.12,368.12,9910.0,361.7872,361.9633,360.0949,360.0949,9910.0
2023-03-10 15:20:00,367.99,368.78,367.41,368.78,11762.0,359.9678,360.7406,359.4004,360.7406,11762.0
2023-03-10 15:25:00,368.81,369.47,368.77,369.38,4016.0,360.7699,361.4155,360.7308,361.3275,4016.0
2023-03-10 15:30:00,369.31,369.31,368.11,368.39,10076.0,361.259,361.259,360.0852,360.3591,10076.0
2023-03-10 15:35:00,368.26,368.36,367.21,367.57,11098.0,360.2319,360.3297,359.2048,359.5569,11098.0
2023-03-10 15:40:00,367.57,367.75,366.0,367.11,19814.0,359.5569,359.733,358.0212,359.107,19814.0
2023-03-10 15:45:00,367.25,367.51,366.53,366.83,13671.0,359.2439,359.4982,358.5396,358.8331,13671.0
2023-03-10 15:50:00,367.07,367.51,363.63,366.46,76771.0,359.0678,359.4982,355.7028,358.4711,76771.0
2023-03-10 15:55:00,366.42,367.82,365.93,367.51,53162.0,358.432,359.8015,357.9527,359.4982,53162.0
2023-03-13 09:30:00,362.91,363.49,360.89,362.18,14644.0,354.9985,355.5659,353.0226,354.2844,14644.0
2023-03-13 09:35:00,361.98,362.34,359.84,361.5,6018.0,354.0888,354.4409,351.9954,353.6193,6018.0
2023-03-13 09:40:00,362.88,363.42,360.58,361.42,7475.0,354.9692,355.4974,352.7193,353.541,7475.0
2023-03-13 09:45:00,361.22,366.11,361.21,365.19,10572.0,353.3454,358.1288,353.3356,357.2288,10572.0
2023-03-13 09:50:00,365.0,365.24,363.19,363.93,4470.0,357.043,357.2777,355.2724,355.9963,4470.0
2023-03-13 09:55:00,363.27,365.45,363.27,364.64,8166.0,355.3507,357.4832,355.3507,356.6908,8166.0
2023-03-13 10:00:00,364.12,364.16,361.27,362.14,6551.0,356.1821,356.2213,353.3943,354.2453,6551.0
2023-03-13 10:05:00,361.81,365.0,361.68,364.66,4865.0,353.9225,357.043,353.7953,356.7104,4865.0
2023-03-13 10:10:00,365.15,365.29,363.34,363.69,3679.0,357.1897,357.3266,355.4191,355.7615,3679.0
2023-03-13 10:15:00,363.33,363.81,362.37,362.69,2813.0,355.4094,355.8789,354.4703,354.7833,2813.0
2023-03-13 10:20:00,362.7,364.97,362.6,362.61,2812.0,354.7931,357.0136,354.6953,354.7051,2812.0
2023-03-13 10:25:00,362.6,362.86,361.26,361.27,3780.0,354.6953,354.9496,353.3845,353.3943,3780.0
2023-03-13 10:30:00,361.32,364.23,361.32,363.95,5187.0,353.4432,356.2897,353.4432,356.0159,5187.0
2023-03-13 10:35:00,364.07,364.11,362.53,363.63,4260.0,356.1332,356.1724,354.6268,355.7028,4260.0
2023-03-13 10:40:00,363.88,363.88,361.87,363.38,4033.0,355.9474,355.9474,353.9812,355.4583,4033.0
2023-03-13 10:45:00,363.51,364.11,363.09,363.18,3465.0,355.5854,356.1724,355.1746,355.2626,3465.0
2023-03-13 10:50:00,363.15,363.4,362.31,362.89,3794.0,355.2333,355.4778,354.4116,354.979,3794.0
2023-03-13 10:55:00,363.33,365.59,363.32,364.89,6744.0,355.4094,357.6201,355.3996,356.9354,6744.0
2023-03-13 11:00:00,364.42,366.25,364.31,364.94,5689.0,356.4756,358.2657,356.368,356.9843,5689.0
2023-03-13 11:05:00,365.13,365.58,364.11,365.19,3400.0,357.1701,357.6103,356.1724,357.2288,3400.0
2023-03-13 11:10:00,366.57,367.57,366.5,366.89,1900.0,358.5787,359.5569,358.5103,358.8918,1900.0
2023-03-13 11:15:00,366.8,368.44,366.79,367.79,3273.0,358.8037,360.408,358.7939,359.7721,3273.0
2023-03-13 11:20:00,368.5,368.94,367.06,367.82,2761.0,360.4667,360.8971,359.0581,359.8015,2761.0
2023-03-13 11:25:00,368.64,369.69,368.4,369.33,3591.0,360.6036,361.6307,360.3688,361.2786,3591.0
2023-03-13 11:30:00,369.52,369.83,368.4,368.41,2977.0,361.4644,361.7677,360.3688,360.3786,2977.0
2023-03-13 11:35:00,368.0,368.13,366.98,366.98,3593.0,359.9776,360.1047,358.9798,358.9798,3593.0
2023-03-13 11:40:00,367.7,369.08,367.7,368.76,2837.0,359.6841,361.034,359.6841,360.721,2837.0
2023-03-13 11:45:00,368.73,370.17,368.51,370.14,6005.0,360.6916,362.1003,360.4764,362.0709,6005.0
2023-03-13 11:50:00,370.5,370.5,368.58,368.81,3564.0,362.4231,362.4231,360.5449,360.7699,3564.0
2023-03-13 11:55:00,368.16,368.97,368.16,368.94,3205.0,360.1341,360.9264,360.1341,360.8971,3205.0
2023-03-13 12:00:00,369.59,370.51,368.03,368.58,4699.0,361.5329,362.4328,360.0069,360.5449,4699.0
2023-03-13 12:05:00,368.44,370.12,368.44,369.89,2976.0,360.408,362.0513,360.408,361.8264,2976.0
2023-03-13 12:10:00,370.26,370.26,368.44,368.82,4505.0,362.1883,362.1883,360.408,360.7797,4505.0
2023-03-13 12:15:00,369.17,369.84,368.97,368.98,2600.0,361.1221,361.7774,360.9264,360.9362,2600.0
2023-03-13 12:20:00,368.8,369.09,367.44,367.44,2500.0,360.7601,361.0438,359.4298,359.4298,2500.0
2023-03-13 12:25:00,367.81,368.01,367.15,368.01,6655.0,359.7917,359.9873,359.1461,359.9873,6655.0
2023-03-13 12:30:00,367.83,367.98,366.93,367.08,3956.0,359.8113,359.958,358.9309,359.0776,3956.0
2023-03-13 12:35:00,367.05,368.6,367.04,368.08,3230.0,359.0483,360.5645,359.0385,360.0558,3230.0
2023-03-13 12:40:00,368.05,369.24,367.58,368.34,4700.0,360.0265,361.1905,359.5667,360.3101,4700.0
2023-03-13 12:45:00,368.2,368.86,366.52,366.74,3291.0,360.1732,360.8188,358.5298,358.745,3291.0
2023-03-13 12:50:00,366.74,367.77,366.26,367.35,4950.0,358.745,359.7526,358.2755,359.3417,4950.0
2023-03-13 12:55:00,367.5,367.6,366.44,366.88,3451.0,359.4885,359.5863,358.4516,358.882,3451.0
2023-03-13 13:00:00,366.69,366.69,365.26,365.73,1600.0,358.6961,358.6961,357.2973,357.757,1600.0
2023-03-13 13:05:00,365.74,366.36,364.96,366.36,4600.0,357.7668,358.3733,357.0038,358.3733,4600.0
2023-03-13 13:10:00,366.47,366.99,365.96,366.54,9057.0,358.4809,358.9896,357.982,358.5494,9057.0
2023-03-13 13:15:00,366.49,366.94,365.81,365.88,9063.0,358.5005,358.9407,357.8353,357.9038,9063.0
2023-03-13 13:20:00,365.9,366.11,365.43,365.58,3610.0,357.9233,358.1288,357.4636,357.6103,3610.0
2023-03-13 13:25:00,365.13,365.82,364.85,365.46,4179.0,357.1701,357.8451,356.8962,357.4929,4179.0
2023-03-13 13:30:00,365.57,365.82,364.72,364.72,4300.0,357.6005,357.8451,356.7691,356.7691,4300.0
2023-03-13 13:35:00,364.59,367.15,364.59,366.85,4248.0,356.6419,359.1461,356.6419,358.8526,4248.0
2023-03-13 13:40:00,366.73,367.0,366.21,366.43,7187.0,358.7352,358.9994,358.2266,358.4418,7187.0
2023-03-13 13:45:00,366.57,366.76,366.13,366.58,7688.0,358.5787,358.7646,358.1483,358.5885,7688.0
2023-03-13 13:50:00,366.28,366.84,366.11,366.21,4400.0,358.2951,358.8428,358.1288,358.2266,4400.0
2023-03-13 13:55:00,366.21,367.03,366.15,366.6,25818.0,358.2266,359.0287,358.1679,358.6081,25818.0
2023-03-13 14:00:00,366.75,368.01,366.75,367.44,15799.0,358.7548,359.9873,358.7548,359.4298,15799.0
2023-03-13 14:05:00,367.28,367.81,367.08,367.08,3668.0,359.2733,359.7917,359.0776,359.0776,3668.0
2023-03-13 14:10:00,367.11,368.22,367.1,367.73,2500.0,359.107,360.1928,359.0972,359.7134,2500.0
2023-03-13 14:15:00,368.03,368.33,367.61,367.97,3432.0,360.0069,360.3004,359.5961,359.9482,3432.0
2023-03-13 14:20:00,367.71,368.16,367.7,367.77,5415.0,359.6939,360.1341,359.6841,359.7526,5415.0
2023-03-13 14:25:00,367.8,368.11,367.28,367.37,7796.0,359.7819,360.0852,359.2733,359.3613,7796.0
2023-03-13 14:30:00,367.68,368.48,367.53,368.19,3229.0,359.6645,360.4471,359.5178,360.1634,3229.0
2023-03-13 14:35:00,368.12,368.13,366.48,366.81,2850.0,360.0949,360.1047,358.4907,358.8135,2850.0
2023-03-13 14:40:00,366.84,367.8,366.49,367.38,2700.0,358.8428,359.7819,358.5005,359.3711,2700.0
2023-03-13 14:45:00,367.27,367.5,366.66,367.5,1619.0,359.2635,359.4885,358.6668,359.4885,1619.0
2023-03-13 14:50:00,367.39,367.63,367.24,367.35,1325.0,359.3809,359.6156,359.2341,359.3417,1325.0
2023-03-13 14:55:00,367.71,367.76,367.32,367.71,3376.0,359.6939,359.7428,359.3124,359.6939,3376.0
2023-03-13 15:00:00,367.92,368.1,366.81,366.87,4281.0,359.8993,360.0754,358.8135,358.8722,4281.0
2023-03-13 15:05:00,366.75,367.9,366.46,367.27,3920.0,358.7548,359.8797,358.4711,359.2635,3920.0
2023-03-13 15:10:00,367.31,368.57,367.31,368.25,6313.0,359.3026,360.5351,359.3026,360.2221,6313.0
2023-03-13 15:15:00,368.72,368.74,367.49,367.78,6668.0,360.6819,360.7014,359.4787,359.7624,6668.0
2023-03-13 15:20:00,367.41,368.17,367.23,367.24,27246.0,359.4004,360.1439,359.2243,359.2341,27246.0
2023-03-13 15:25:00,367.41,367.41,366.18,366.58,5323.0,359.4004,359.4004,358.1972,358.5885,5323.0
2023-03-13 15:30:00,366.78,366.98,366.11,366.98,7806.0,358.7842,358.9798,358.1288,358.9798,7806.0
2023-03-13 15:35:00,366.63,367.2,366.33,366.9,7694.0,358.6374,359.195,358.344,358.9015,7694.0
2023-03-13 15:40:00,366.85,367.97,366.69,367.22,12725.0,358.8526,359.9482,358.6961,359.2146,12725.0
2023-03-13 15:45:00,367.31,367.5,366.39,366.55,9287.0,359.3026,359.4885,358.4027,358.5592,9287.0
2023-03-13 15:50:00,366.27,366.27,365.0,365.0,29548.0,358.2853,358.2853,357.043,357.043,29548.0
2023-03-13 15:55:00,365.11,365.51,364.62,364.74,71686.0,357.1506,357.5418,356.6712,356.7886,71686.0
2023-03-14 09:30:00,373.17,373.17,370.52,370.54,20775.0,365.0349,365.0349,362.4426,362.4622,20775.0
2023-03-14 09:35:00,370.54,371.47,369.68,371.35,19653.0,362.4622,363.3719,361.6209,363.2545,19653.0
2023-03-14 09:40:00,371.57,373.8,371.57,373.78,7012.0,363.4697,365.6511,363.4697,365.6316,7012.0
2023-03-14 09:45:00,373.93,375.27,373.66,374.06,11594.0,365.7783,367.0891,365.5142,365.9055,11594.0
2023-03-14 09:50:00,374.3,374.7,372.66,373.66,22889.0,366.1402,366.5315,364.536,365.5142,22889.0
2023-03-14 09:55:00,373.41,374.62,372.82,374.35,15871.0,365.2696,366.4532,364.6925,366.1891,15871.0
2023-03-14 10:00:00,374.05,374.32,373.75,373.92,11358.0,365.8957,366.1598,365.6022,365.7685,11358.0
2023-03-14 10:05:00,374.0,375.0,373.21,373.21,16399.0,365.8468,366.825,365.074,365.074,16399.0
2023-03-14 10:10:00,373.21,374.32,372.62,373.87,7651.0,365.074,366.1598,364.4968,365.7196,7651.0
2023-03-14 10:15:00,373.83,374.15,373.0,373.92,15084.0,365.6805,365.9935,364.8686,365.7685,15084.0
2023-03-14 10:20:00,373.6,374.5,373.22,374.5,12003.0,365.4555,366.3359,365.0838,366.3359,12003.0
2023-03-14 10:25:00,374.65,375.63,374.54,375.53,7803.0,366.4826,367.4412,366.375,367.3434,7803.0
2023-03-14 10:30:00,375.65,378.0,375.55,377.88,10260.0,367.4608,369.7596,367.363,369.6422,10260.0
2023-03-14 10:35:00,377.76,378.4,377.25,377.25,6489.0,369.5248,370.1508,369.0259,369.0259,6489.0
2023-03-14 10:40:00,377.06,377.46,376.66,377.02,8855.0,368.8401,369.2313,368.4488,368.8009,8855.0
2023-03-14 10:45:00,376.84,377.13,376.47,376.92,4603.0,368.6248,368.9085,368.2629,368.7031,4603.0
2023-03-14 10:50:00,377.0,377.27,376.59,377.26,5741.0,368.7814,369.0455,368.3803,369.0357,5741.0
2023-03-14 10:55:00,377.47,377.5,375.59,375.59,8889.0,369.2411,369.2705,367.4021,367.4021,8889.0
2023-03-14 11:00:00,375.67,377.2,375.6,376.67,6094.0,367.4804,368.977,367.4119,368.4586,6094.0
2023-03-14 11:05:00,376.64,377.36,376.22,376.58,7684.0,368.4292,369.1335,368.0184,368.3705,7684.0
2023-03-14 11:10:00,376.5,377.32,376.49,377.13,1526.0,368.2923,369.0944,368.2825,368.9085,1526.0
2023-03-14 11:15:00,377.05,377.93,377.05,377.93,2510.0,368.8303,369.6911,368.8303,369.6911,2510.0
2023-03-14 11:20:00,377.79,378.26,377.34,378.05,5407.0,369.5541,370.0139,369.1139,369.8085,5407.0
2023-03-14 11:25:00,378.02,378.81,377.91,378.69,7008.0,369.7791,370.5519,369.6715,370.4345,7008.0
2023-03-14 11:30:00,378.53,378.53,377.87,377.87,3843.0,370.278,370.278,369.6324,369.6324,3843.0
2023-03-14 11:35:00,377.83,378.99,377.82,378.81,8893.0,369.5933,370.728,369.5835,370.5519,8893.0
2023-03-14 11:40:00,378.94,379.31,378.89,378.89,3937.0,370.6791,371.041,370.6302,370.6302,3937.0
2023-03-14 11:45:00,379.02,379.02,377.8,378.08,9109.0,370.7573,370.7573,369.5639,369.8378,9109.0
2023-03-14 11:50:00,378.03,379.5,377.94,379.4,12390.0,369.7889,371.2269,369.7009,371.129,12390.0
2023-03-14 11:55:00,379.27,380.17,379.21,379.67,13745.0,371.0019,371.8823,370.9432,371.3932,13745.0
2023-03-14 12:00:00,379.53,379.9,379.52,379.83,2419.0,371.2562,371.6181,371.2464,371.5497,2419.0
2023-03-14 12:05:00,379.8,379.87,378.93,379.41,4655.0,371.5203,371.5888,370.6693,371.1388,4655.0
2023-03-14 12:10:00,379.45,379.99,379.07,379.99,4534.0,371.1779,371.7062,370.8062,371.7062,4534.0
2023-03-14 12:15:00,379.89,379.9,378.61,378.61,3935.0,371.6084,371.6181,370.3563,370.3563,3935.0
2023-03-14 12:20:00,378.72,378.72,377.36,377.36,1504.0,370.4639,370.4639,369.1335,369.1335,1504.0
2023-03-14 12:25:00,377.17,377.21,376.83,377.07,1451.0,368.9477,368.9868,368.6151,368.8498,1451.0
2023-03-14 12:30:00,376.95,377.77,376.95,377.45,1000.0,368.7324,369.5346,368.7324,369.2215,1000.0
2023-03-14 12:35:00,377.57,377.93,377.57,377.93,400.0,369.3389,369.6911,369.3389,369.6911,400.0
2023-03-14 12:40:00,377.6,377.86,376.85,377.86,2812.0,369.3683,369.6226,368.6346,369.6226,2812.0
2023-03-14 12:45:00,377.69,377.98,377.62,377.98,3100.0,369.4563,369.74,369.3878,369.74,3100.0
2023-03-14 12:50:00,377.98,377.98,376.62,377.36,2000.0,369.74,369.74,368.4096,369.1335,2000.0
2023-03-14 12:55:00,376.85,377.41,376.85,377.39,700.0,368.6346,369.1824,368.6346,369.1629,700.0
2023-03-14 13:00:00,377.54,377.82,377.45,377.69,1903.0,369.3096,369.5835,369.2215,369.4563,1903.0
2023-03-14 13:05:00,377.69,378.66,377.41,377.41,39033.0,369.4563,370.4052,369.1824,369.1824,39033.0
2023-03-14 13:10:00,377.06,377.06,375.95,375.95,1900.0,368.8401,368.8401,367.7542,367.7542,1900.0
2023-03-14 13:15:00,375.71,375.8,373.79,375.8,3297.0,367.5195,367.6075,365.6413,367.6075,3297.0
2023-03-14 13:20:00,375.48,376.17,375.18,375.92,3420.0,367.2945,367.9695,367.001,367.7249,3420.0
2023-03-14 13:25:00,375.91,377.07,375.91,376.56,2450.0,367.7151,368.8498,367.7151,368.351,2450.0
2023-03-14 13:30:00,376.52,376.59,375.8,376.35,3250.0,368.3118,368.3803,367.6075,368.1455,3250.0
2023-03-14 13:35:00,375.83,376.51,375.83,376.51,1400.0,367.6369,368.302,367.6369,368.302,1400.0
2023-03-14 13:40:00,377.07,377.44,375.97,375.97,5957.0,368.8498,369.2118,367.7738,367.7738,5957.0
2023-03-14 13:45:00,376.14,376.44,375.83,375.94,1300.0,367.9401,368.2336,367.6369,367.7445,1300.0
2023-03-14 13:50:00,376.1,376.16,375.31,375.81,3200.0,367.901,367.9597,367.1282,367.6173,3200.0
2023-03-14 13:55:00,375.76,375.76,374.84,374.93,1476.0,367.5684,367.5684,366.6684,366.7565,1476.0
2023-03-14 14:00:00,375.15,375.38,373.88,374.28,2600.0,366.9717,367.1967,365.7294,366.1207,2600.0
2023-03-14 14:05:00,373.8,373.92,372.88,373.66,4226.0,365.6511,365.7685,364.7512,365.5142,4226.0
2023-03-14 14:10:00,374.54,374.79,374.09,374.57,7387.0,366.375,366.6195,365.9348,366.4043,7387.0
2023-03-14 14:15:00,374.33,374.36,373.39,374.15,2738.0,366.1696,366.1989,365.2501,365.9935,2738.0
2023-03-14 14:20:00,373.78,375.18,373.65,375.18,2500.0,365.6316,367.001,365.5044,367.001,2500.0
2023-03-14 14:25:00,375.38,376.85,375.38,376.55,1122.0,367.1967,368.6346,367.1967,368.3412,1122.0
2023-03-14 14:30:00,376.51,376.8,376.18,376.5,7406.0,368.302,368.5857,367.9792,368.2923,7406.0
2023-03-14 14:35:00,376.66,376.66,375.87,376.02,15622.0,368.4488,368.4488,367.676,367.8227,15622.0
2023-03-14 14:40:00,376.14,376.32,375.62,375.65,1843.0,367.9401,368.1162,367.4314,367.4608,1843.0
2023-03-14 14:45:00,375.44,376.53,375.43,376.38,2630.0,367.2554,368.3216,367.2456,368.1749,2630.0
2023-03-14 14:50:00,375.91,376.65,375.63,376.64,2300.0,367.7151,368.439,367.4412,368.4292,2300.0
2023-03-14 14:55:00,376.43,376.68,375.66,375.98,4902.0,368.2238,368.4683,367.4706,367.7836,4902.0
2023-03-14 15:00:00,375.98,376.69,375.97,376.32,3300.0,367.7836,368.4781,367.7738,368.1162,3300.0
2023-03-14 15:05:00,376.65,376.72,374.61,374.84,3160.0,368.439,368.5075,366.4435,366.6684,3160.0
2023-03-14 15:10:00,374.5,374.54,373.65,374.06,3150.0,366.3359,366.375,365.5044,365.9055,3150.0
2023-03-14 15:15:00,373.79,375.28,373.79,375.17,2900.0,365.6413,367.0989,365.6413,366.9913,2900.0
2023-03-14 15:20:00,375.21,375.48,374.52,374.76,4418.0,367.0304,367.2945,366.3554,366.5902,4418.0
2023-03-14 15:25:00,375.04,375.48,374.72,375.04,3499.0,366.8641,367.2945,366.5511,366.8641,3499.0
2023-03-14 15:30:00,374.87,375.74,374.52,375.66,3712.0,366.6978,367.5488,366.3554,367.4706,3712.0
2023-03-14 15:35:00,375.68,376.16,375.68,375.69,12555.0,367.4901,367.9597,367.4901,367.4999,12555.0
2023-03-14 15:40:00,375.61,375.71,375.12,375.38,14649.0,367.4217,367.5195,366.9423,367.1967,14649.0
2023-03-14 15:45:00,375.39,376.01,375.39,375.73,15386.0,367.2065,367.8129,367.2065,367.539,15386.0
2023-03-14 15:50:00,375.85,376.99,375.75,376.34,40142.0,367.6564,368.7716,367.5586,368.1357,40142.0
2023-03-14 15:55:00,376.49,379.2,376.49,379.17,104868.0,368.2825,370.9334,368.2825,370.9041,104868.0
2023-03-15 09:30:00,372.98,373.69,371.09,372.93,17884.0,364.849,365.5435,363.0002,364.8001,17884.0
2023-03-15 09:35:00,373.07,373.66,372.02,372.02,4025.0,364.937,365.5142,363.9099,363.9099,4025.0
2023-03-15 09:40:00,371.19,371.39,368.65,369.76,12589.0,363.098,363.2937,360.6134,361.6992,12589.0
2023-03-15 09:45:00,369.81,369.82,367.94,368.09,3900.0,361.7481,361.7579,359.9189,360.0656,3900.0
2023-03-15 09:50:00,368.35,368.35,365.92,367.17,5509.0,360.3199,360.3199,357.9429,359.1657,5509.0
2023-03-15 09:55:00,367.41,367.41,365.45,366.11,3748.0,359.4004,359.4004,357.4832,358.1288,3748.0
2023-03-15 10:00:00,365.52,365.74,363.62,365.35,8822.0,357.5516,357.7668,355.693,357.3853,8822.0
2023-03-15 10:05:00,365.67,365.68,363.83,363.84,1925.0,357.6984,357.7081,355.8985,355.9082,1925.0
2023-03-15 10:10:00,363.88,364.5,363.1,363.8,3285.0,355.9474,356.5539,355.1844,355.8691,3285.0
2023-03-15 10:15:00,364.6,366.03,364.15,364.77,4900.0,356.6517,358.0505,356.2115,356.818,4900.0
2023-03-15 10:20:00,365.08,365.67,364.64,365.11,3261.0,357.1212,357.6984,356.6908,357.1506,3261.0
2023-03-15 10:25:00,365.39,366.66,365.02,366.2,5741.0,357.4245,358.6668,357.0625,358.2168,5741.0
2023-03-15 10:30:00,365.98,366.09,364.5,364.5,5008.0,358.0016,358.1092,356.5539,356.5539,5008.0
2023-03-15 10:35:00,364.7,366.22,364.61,365.74,4262.0,356.7495,358.2364,356.6615,357.7668,4262.0
2023-03-15 10:40:00,365.9,366.17,365.39,365.99,4158.0,357.9233,358.1875,357.4245,358.0114,4158.0
2023-03-15 10:45:00,365.69,365.83,364.54,364.71,3102.0,357.7179,357.8549,356.593,356.7593,3102.0
2023-03-15 10:50:00,364.63,365.26,363.79,365.12,7313.0,356.681,357.2973,355.8593,357.1603,7313.0
2023-03-15 10:55:00,364.84,365.79,364.24,365.79,7198.0,356.8864,357.8157,356.2995,357.8157,7198.0
2023-03-15 11:00:00,365.48,365.61,364.93,365.04,3628.0,357.5125,357.6397,356.9745,357.0821,3628.0
2023-03-15 11:05:00,364.73,365.49,364.17,364.85,10152.0,356.7788,357.5223,356.2311,356.8962,10152.0
2023-03-15 11:10:00,364.79,365.65,364.65,365.21,3400.0,356.8375,357.6788,356.7006,357.2484,3400.0
2023-03-15 11:15:00,365.56,366.18,365.24,366.18,2900.0,357.5908,358.1972,357.2777,358.1972,2900.0
2023-03-15 11:20:00,365.95,366.01,364.42,364.42,3772.0,357.9723,358.0309,356.4756,356.4756,3772.0
2023-03-15 11:25:00,364.73,365.36,364.63,364.98,3300.0,356.7788,357.3951,356.681,357.0234,3300.0
2023-03-15 11:30:00,364.89,365.93,364.84,364.84,1436.0,356.9354,357.9527,356.8864,356.8864,1436.0
2023-03-15 11:35:00,364.65,365.24,364.52,364.88,1900.0,356.7006,357.2777,356.5734,356.9256,1900.0
2023-03-15 11:40:00,364.87,366.26,364.87,365.57,2952.0,356.9158,358.2755,356.9158,357.6005,2952.0
2023-03-15 11:45:00,365.77,366.93,365.74,366.23,3400.0,357.7962,358.9309,357.7668,358.2461,3400.0
2023-03-15 11:50:00,365.71,365.71,364.57,364.67,1869.0,357.7375,357.7375,356.6223,356.7202,1869.0
2023-03-15 11:55:00,364.96,364.98,364.4,364.4,2103.0,357.0038,357.0234,356.456,356.456,2103.0
2023-03-15 12:00:00,364.68,365.22,364.01,364.01,2900.0,356.7299,357.2582,356.0745,356.0745,2900.0
2023-03-15 12:05:00,364.02,364.02,362.96,363.21,4029.0,356.0843,356.0843,355.0474,355.292,4029.0
2023-03-15 12:10:00,362.75,362.9,362.5,362.87,3608.0,354.842,354.9887,354.5975,354.9594,3608.0
2023-03-15 12:15:00,362.97,363.4,362.69,362.69,2408.0,355.0572,355.4778,354.7833,354.7833,2408.0
2023-03-15 12:20:00,362.49,362.68,361.89,361.9,1700.0,354.5877,354.7735,354.0008,354.0105,1700.0
2023-03-15 12:25:00,361.75,363.0,361.45,362.87,3350.0,353.8638,355.0866,353.5704,354.9594,3350.0
2023-03-15 12:30:00,362.9,363.51,362.82,362.85,3300.0,354.9887,355.5854,354.9105,354.9398,3300.0
2023-03-15 12:35:00,363.05,363.26,362.48,362.72,1920.0,355.1355,355.3409,354.5779,354.8127,1920.0
2023-03-15 12:40:00,362.71,363.07,362.43,363.04,1945.0,354.8029,355.155,354.529,355.1257,1945.0
2023-03-15 12:45:00,362.84,364.26,362.84,363.9,4160.0,354.93,356.3191,354.93,355.9669,4160.0
2023-03-15 12:50:00,363.91,363.91,363.27,363.56,2300.0,355.9767,355.9767,355.3507,355.6344,2300.0
2023-03-15 12:55:00,363.39,363.44,362.6,363.16,2400.0,355.4681,355.517,354.6953,355.2431,2400.0
2023-03-15 13:00:00,363.09,363.72,363.05,363.15,1301.0,355.1746,355.7909,355.1355,355.2333,1301.0
2023-03-15 13:05:00,363.53,364.43,363.53,364.07,2701.0,355.605,356.4854,355.605,356.1332,2701.0
2023-03-15 13:10:00,364.26,365.23,364.26,364.78,1244.0,356.3191,357.2679,356.3191,356.8278,1244.0
2023-03-15 13:15:00,365.05,365.47,364.6,364.95,3941.0,357.0919,357.5027,356.6517,356.9941,3941.0
2023-03-15 13:20:00,364.61,364.87,364.26,364.44,3404.0,356.6615,356.9158,356.3191,356.4952,3404.0
2023-03-15 13:25:00,364.71,364.77,364.18,364.71,800.0,356.7593,356.818,356.2408,356.7593,800.0
2023-03-15 13:30:00,364.74,364.82,364.17,364.81,2960.0,356.7886,356.8669,356.2311,356.8571,2960.0
2023-03-15 13:35:00,364.9,365.13,363.62,363.62,1862.0,356.9451,357.1701,355.693,355.693,1862.0
2023-03-15 13:40:00,364.12,364.12,363.15,363.21,1562.0,356.1821,356.1821,355.2333,355.292,1562.0
2023-03-15 13:45:00,362.97,363.21,362.66,362.92,4434.0,355.0572,355.292,354.754,355.0083,4434.0
2023-03-15 13:50:00,362.9,364.32,362.9,364.21,1500.0,354.9887,356.3778,354.9887,356.2702,1500.0
2023-03-15 13:55:00,364.36,364.97,363.88,364.31,3526.0,356.4169,357.0136,355.9474,356.368,3526.0
2023-03-15 14:00:00,364.53,364.58,363.29,363.6,2500.0,356.5832,356.6321,355.3702,355.6735,2500.0
2023-03-15 14:05:00,363.36,363.99,362.91,363.0,21249.0,355.4387,356.055,354.9985,355.0866,21249.0
2023-03-15 14:10:00,363.01,363.3,362.9,363.12,3000.0,355.0963,355.38,354.9887,355.2039,3000.0
2023-03-15 14:15:00,362.81,363.79,362.51,363.79,2322.0,354.9007,355.8593,354.6072,355.8593,2322.0
2023-03-15 14:20:00,363.52,366.29,363.52,366.29,2800.0,355.5952,358.3048,355.5952,358.3048,2800.0
2023-03-15 14:25:00,365.94,367.57,365.33,366.96,6700.0,357.9625,359.5569,357.3658,358.9602,6700.0
2023-03-15 14:30:00,367.19,368.07,367.01,367.57,4700.0,359.1852,360.046,359.0091,359.5569,4700.0
2023-03-15 14:35:00,367.48,368.94,367.24,368.38,2050.0,359.4689,360.8971,359.2341,360.3493,2050.0
2023-03-15 14:40:00,368.16,369.0,368.16,368.26,1800.0,360.1341,360.9558,360.1341,360.2319,1800.0
2023-03-15 14:45:00,368.45,368.57,367.82,367.83,2700.0,360.4178,360.5351,359.8015,359.8113,2700.0
2023-03-15 14:50:00,367.86,368.79,366.97,368.79,3283.0,359.8406,360.7503,358.97,360.7503,3283.0
2023-03-15 14:55:00,369.09,369.67,368.72,369.21,1500.0,361.0438,361.6112,360.6819,361.1612,1500.0
2023-03-15 15:00:00,369.41,370.84,369.37,369.7,3965.0,361.3568,362.7556,361.3177,361.6405,3965.0
2023-03-15 15:05:00,369.75,371.03,369.19,369.28,5432.0,361.6894,362.9415,361.1416,361.2297,5432.0
2023-03-15 15:10:00,369.05,370.01,369.05,369.78,5478.0,361.0047,361.9437,361.0047,361.7188,5478.0
2023-03-15 15:15:00,370.15,370.67,369.78,370.06,3000.0,362.0807,362.5894,361.7188,361.9927,3000.0
2023-03-15 15:20:00,369.8,370.83,369.72,370.59,3000.0,361.7383,362.7459,361.6601,362.5111,3000.0
2023-03-15 15:25:00,370.29,370.8,370.05,370.71,2950.0,362.2176,362.7165,361.9829,362.6285,2950.0
2023-03-15 15:30:00,370.39,370.81,369.73,369.74,5737.0,362.3155,362.7263,361.6698,361.6796,5737.0
2023-03-15 15:35:00,369.5,369.62,368.33,368.66,4173.0,361.4449,361.5622,360.3004,360.6232,4173.0
2023-03-15 15:40:00,368.38,368.8,367.29,368.56,9693.0,360.3493,360.7601,359.283,360.5254,9693.0
2023-03-15 15:45:00,368.44,368.93,367.66,368.14,8898.0,360.408,360.8873,359.645,360.1145,8898.0
2023-03-15 15:50:00,368.13,368.18,366.94,367.54,11250.0,360.1047,360.1536,358.9407,359.5276,11250.0
2023-03-15 15:55:00,367.67,370.69,367.51,370.69,55156.0,359.6548,362.6089,359.4982,362.6089,55156.0
2023-03-16 09:30:00,367.72,367.72,365.0,366.56,7047.0,359.7037,359.7037,357.043,358.569,7047.0
2023-03-16 09:35:00,367.54,367.54,366.6,366.97,829.0,359.5276,359.5276,358.6081,358.97,829.0
2023-03-16 09:40:00,367.63,367.76,367.2,367.76,1391.0,359.6156,359.7428,359.195,359.7428,1391.0
2023-03-16 09:45:00,368.14,368.14,366.89,367.68,8984.0,360.1145,360.1145,358.8918,359.6645,8984.0
2023-03-16 09:50:00,367.69,370.01,367.69,369.63,8949.0,359.6743,361.9437,359.6743,361.572,8949.0
2023-03-16 09:55:00,370.5,371.51,370.5,371.51,4176.0,362.4231,363.411,362.4231,363.411,4176.0
2023-03-16 10:00:00,372.01,372.46,371.54,371.54,2270.0,363.9001,364.3403,363.4404,363.4404,2270.0
2023-03-16 10:05:00,371.02,371.45,370.47,370.51,3129.0,362.9317,363.3524,362.3937,362.4328,3129.0
2023-03-16 10:10:00,370.84,371.63,370.84,371.17,4484.0,362.7556,363.5284,362.7556,363.0785,4484.0
2023-03-16 10:15:00,370.84,371.03,369.32,369.89,2332.0,362.7556,362.9415,361.2688,361.8264,2332.0
2023-03-16 10:20:00,369.7,370.93,369.3,370.58,5379.0,361.6405,362.8437,361.2492,362.5013,5379.0
2023-03-16 10:25:00,370.65,371.14,370.21,370.91,2988.0,362.5698,363.0491,362.1394,362.8241,2988.0
2023-03-16 10:30:00,370.93,371.45,370.49,370.5,3804.0,362.8437,363.3524,362.4133,362.4231,3804.0
2023-03-16 10:35:00,370.62,372.04,370.61,372.0,4360.0,362.5404,363.9295,362.5307,363.8904,4360.0
2023-03-16 10:40:00,372.15,373.75,371.97,373.75,2036.0,364.0371,365.6022,363.861,365.6022,2036.0
2023-03-16 10:45:00,374.29,375.85,373.89,375.85,2713.0,366.1304,367.6564,365.7392,367.6564,2713.0
2023-03-16 10:50:00,375.84,376.5,375.28,376.45,4568.0,367.6466,368.2923,367.0989,368.2433,4568.0
2023-03-16 10:55:00,376.15,376.72,375.62,375.62,3920.0,367.9499,368.5075,367.4314,367.4314,3920.0
2023-03-16 11:00:00,375.56,375.89,375.1,375.7,6484.0,367.3728,367.6956,366.9228,367.5097,6484.0
2023-03-16 11:05:00,375.35,376.85,375.02,376.77,11724.0,367.1673,368.6346,366.8445,368.5564,11724.0
2023-03-16 11:10:00,376.52,376.57,375.68,375.81,6743.0,368.3118,368.3607,367.4901,367.6173,6743.0
2023-03-16 11:15:00,375.63,376.33,375.63,376.13,4497.0,367.4412,368.126,367.4412,367.9303,4497.0
2023-03-16 11:20:00,376.21,376.5,375.68,376.4,4298.0,368.0086,368.2923,367.4901,368.1944,4298.0
2023-03-16 11:25:00,376.62,377.1,376.23,377.1,4513.0,368.4096,368.8792,368.0281,368.8792,4513.0
2023-03-16 11:30:00,376.96,377.31,376.34,376.34,6084.0,368.7422,369.0846,368.1357,368.1357,6084.0
2023-03-16 11:35:00,376.27,376.57,376.06,376.25,2272.0,368.0673,368.3607,367.8619,368.0477,2272.0
2023-03-16 11:40:00,376.69,378.41,376.69,378.41,1950.0,368.4781,370.1606,368.4781,370.1606,1950.0
2023-03-16 11:45:00,378.4,378.4,377.44,378.15,2100.0,370.1508,370.1508,369.2118,369.9063,2100.0
2023-03-16 11:50:00,378.02,379.01,378.02,379.01,1956.0,369.7791,370.7475,369.7791,370.7475,1956.0
2023-03-16 11:55:00,379.97,380.19,379.58,379.58,2292.0,371.6866,371.9018,371.3051,371.3051,2292.0
2023-03-16 12:00:00,380.0,380.0,378.8,378.9,1586.0,371.716,371.716,370.5421,370.6399,1586.0
2023-03-16 12:05:00,379.02,379.04,378.12,378.13,2700.0,370.7573,370.7769,369.8769,369.8867,2700.0
2023-03-16 12:10:00,378.1,378.17,377.18,377.73,5798.0,369.8574,369.9259,368.9574,369.4954,5798.0
2023-03-16 12:15:00,377.88,378.62,377.87,378.06,4755.0,369.6422,370.366,369.6324,369.8183,4755.0
2023-03-16 12:20:00,377.96,377.96,377.65,377.66,2597.0,369.7204,369.7204,369.4172,369.427,2597.0
2023-03-16 12:25:00,377.54,377.59,377.04,377.31,1600.0,369.3096,369.3585,368.8205,369.0846,1600.0
2023-03-16 12:30:00,377.2,377.53,376.72,377.2,3385.0,368.977,369.2998,368.5075,368.977,3385.0
2023-03-16 12:35:00,376.89,377.82,376.89,377.82,3185.0,368.6738,369.5835,368.6738,369.5835,3185.0
2023-03-16 12:40:00,377.8,378.77,377.79,378.77,1780.0,369.5639,370.5128,369.5541,370.5128,1780.0
2023-03-16 12:45:00,378.63,378.74,378.34,378.74,1612.0,370.3758,370.4834,370.0921,370.4834,1612.0
2023-03-16 12:50:00,379.13,380.0,378.88,378.88,3785.0,370.8649,371.716,370.6204,370.6204,3785.0
2023-03-16 12:55:00,379.36,379.67,379.36,379.67,1000.0,371.0899,371.3932,371.0899,371.3932,1000.0
2023-03-16 13:00:00,379.92,380.4,379.51,380.4,2502.0,371.6377,372.1072,371.2366,372.1072,2502.0
2023-03-16 13:05:00,380.41,380.41,380.12,380.31,1700.0,372.117,372.117,371.8333,372.0192,1700.0
2023-03-16 13:10:00,380.33,380.94,380.01,380.78,2760.0,372.0388,372.6355,371.7257,372.479,2760.0
2023-03-16 13:15:00,380.69,380.7,379.69,380.22,5100.0,372.3909,372.4007,371.4127,371.9312,5100.0
2023-03-16 13:20:00,380.34,380.54,379.67,380.05,4872.0,372.0485,372.2442,371.3932,371.7649,4872.0
2023-03-16 13:25:00,379.95,380.08,379.74,379.74,1518.0,371.667,371.7942,371.4616,371.4616,1518.0
2023-03-16 13:30:00,379.92,380.08,379.47,380.0,10164.0,371.6377,371.7942,371.1975,371.716,10164.0
2023-03-16 13:35:00,379.82,379.82,378.78,379.01,5900.0,371.5399,371.5399,370.5226,370.7475,5900.0
2023-03-16 13:40:00,379.16,379.73,379.16,379.55,2288.0,370.8943,371.4518,370.8943,371.2758,2288.0
2023-03-16 13:45:00,380.25,381.23,380.19,381.23,5258.0,371.9605,372.9191,371.9018,372.9191,5258.0
2023-03-16 13:50:00,381.19,381.73,380.57,381.65,5569.0,372.88,373.4082,372.2735,373.33,5569.0
2023-03-16 13:55:00,381.5,382.55,381.5,382.21,90308.0,373.1833,374.2104,373.1833,373.8778,90308.0
2023-03-16 14:00:00,381.56,382.59,381.36,382.44,5845.0,373.242,374.2495,373.0463,374.1028,5845.0
2023-03-16 14:05:00,382.48,383.18,382.26,383.18,7126.0,374.1419,374.8266,373.9267,374.8266,7126.0
2023-03-16 14:10:00,383.14,383.4,382.74,383.29,9838.0,374.7875,375.0418,374.3962,374.9342,9838.0
2023-03-16 14:15:00,383.44,383.67,382.58,382.58,11942.0,375.081,375.306,374.2397,374.2397,11942.0
2023-03-16 14:20:00,382.71,383.06,382.6,382.78,1047.0,374.3669,374.7093,374.2593,374.4354,1047.0
2023-03-16 14:25:00,382.41,383.29,382.37,383.29,3585.0,374.0734,374.9342,374.0343,374.9342,3585.0
2023-03-16 14:30:00,383.14,383.34,381.97,382.32,6694.0,374.7875,374.9831,373.643,373.9854,6694.0
2023-03-16 14:35:00,382.7,383.93,382.42,383.93,1818.0,374.3571,375.5603,374.0832,375.5603,1818.0
2023-03-16 14:40:00,384.21,384.23,383.7,384.19,3485.0,375.8342,375.8537,375.3353,375.8146,3485.0
2023-03-16 14:45:00,384.48,384.49,384.19,384.19,1801.0,376.0983,376.1081,375.8146,375.8146,1801.0
2023-03-16 14:50:00,384.32,384.32,383.96,384.09,2008.0,375.9418,375.9418,375.5896,375.7168,2008.0
2023-03-16 14:55:00,384.2,384.92,384.2,384.49,2609.0,375.8244,376.5287,375.8244,376.1081,2609.0
2023-03-16 15:00:00,384.33,385.12,384.14,385.11,3054.0,375.9516,376.7243,375.7657,376.7146,3054.0
2023-03-16 15:05:00,385.25,386.22,385.21,386.1,4500.0,376.8515,377.8004,376.8124,377.683,4500.0
2023-03-16 15:10:00,385.94,387.01,385.94,386.93,6672.0,377.5265,378.5731,377.5265,378.4949,6672.0
2023-03-16 15:15:00,386.77,387.72,386.74,387.4,9414.0,378.3384,379.2677,378.309,378.9546,9414.0
2023-03-16 15:20:00,387.34,388.6,387.24,388.54,8625.0,378.8959,380.1285,378.7981,380.0698,8625.0
2023-03-16 15:25:00,388.42,389.26,388.21,388.98,10066.0,379.9524,380.7741,379.747,380.5002,10066.0
2023-03-16 15:30:00,388.88,388.88,387.71,388.06,8839.0,380.4024,380.4024,379.2579,379.6003,8839.0
2023-03-16 15:35:00,387.99,387.99,387.08,387.38,4767.0,379.5318,379.5318,378.6416,378.9351,4767.0
2023-03-16 15:40:00,387.45,388.77,387.44,388.64,5638.0,379.0035,380.2948,378.9938,380.1676,5638.0
2023-03-16 15:45:00,388.67,388.69,387.46,388.04,11204.0,380.197,380.2165,379.0133,379.5807,11204.0
2023-03-16 15:50:00,388.07,389.05,387.78,388.35,35723.0,379.61,380.5687,379.3264,379.8839,35723.0
2023-03-16 15:55:00,388.24,390.48,387.99,389.92,100589.0,379.7763,381.9675,379.5318,381.4197,100589.0
2023-03-17 09:30:00,389.9,391.13,387.27,389.25,154717.0,381.4001,382.6033,378.8275,380.7643,154717.0
2023-03-17 09:35:00,388.85,389.6,388.64,389.4,3257.0,380.373,381.1067,380.1676,380.911,3257.0
2023-03-17 09:40:00,389.81,389.91,387.26,388.39,3300.0,381.3121,381.4099,378.8177,379.9231,3300.0
2023-03-17 09:45:00,388.67,388.67,386.39,386.62,4226.0,380.197,380.197,377.9667,378.1916,4226.0
2023-03-17 09:50:00,386.53,388.36,386.53,388.18,3759.0,378.1036,379.8937,378.1036,379.7176,3759.0
2023-03-17 09:55:00,388.24,388.78,388.16,388.16,1805.0,379.7763,380.3046,379.6981,379.6981,1805.0
2023-03-17 10:00:00,388.82,391.72,388.82,391.55,8378.0,380.3437,383.1805,380.3437,383.0142,8378.0
2023-03-17 10:05:00,391.38,391.38,389.12,389.17,4700.0,382.8479,382.8479,380.6371,380.6861,4700.0
2023-03-17 10:10:00,389.16,389.98,389.0,389.87,5332.0,380.6763,381.4784,380.5198,381.3708,5332.0
2023-03-17 10:15:00,389.4,389.4,386.88,386.88,3348.0,380.911,380.911,378.446,378.446,3348.0
2023-03-17 10:20:00,386.61,387.42,386.39,386.41,3476.0,378.1819,378.9742,377.9667,377.9862,3476.0
2023-03-17 10:25:00,386.37,386.85,385.48,386.79,5242.0,377.9471,378.4166,377.0765,378.3579,5242.0
2023-03-17 10:30:00,386.94,386.94,384.95,384.96,3662.0,378.5047,378.5047,376.558,376.5678,3662.0
2023-03-17 10:35:00,384.84,385.28,383.6,384.93,5301.0,376.4504,376.8809,375.2375,376.5385,5301.0
2023-03-17 10:40:00,384.78,384.93,383.61,384.01,3389.0,376.3918,376.5385,375.2473,375.6385,3389.0
2023-03-17 10:45:00,383.44,384.63,382.77,384.52,3501.0,375.081,376.245,374.4256,376.1374,3501.0
2023-03-17 10:50:00,384.51,384.51,383.07,383.4,3400.0,376.1276,376.1276,374.719,375.0418,3400.0
2023-03-17 10:55:00,383.55,384.5,382.87,384.04,2987.0,375.1886,376.1179,374.5234,375.6679,2987.0
2023-03-17 11:00:00,383.9,383.9,382.96,383.64,2794.0,375.5309,375.5309,374.6114,375.2766,2794.0
2023-03-17 11:05:00,383.8,384.24,383.2,384.12,3193.0,375.4331,375.8635,374.8462,375.7461,3193.0
2023-03-17 11:10:00,383.75,384.38,383.69,383.93,2817.0,375.3842,376.0005,375.3255,375.5603,2817.0
2023-03-17 11:15:00,384.1,385.61,384.1,385.41,4915.0,375.7266,377.2037,375.7266,377.008,4915.0
2023-03-17 11:20:00,385.44,385.63,383.85,383.85,4978.0,377.0374,377.2232,375.482,375.482,4978.0
2023-03-17 11:25:00,383.66,384.46,382.84,384.46,3985.0,375.2962,376.0787,374.494,376.0787,3985.0
2023-03-17 11:30:00,384.46,385.33,384.18,385.32,4925.0,376.0787,376.9298,375.8048,376.92,4925.0
2023-03-17 11:35:00,385.26,385.26,384.0,384.08,3193.0,376.8613,376.8613,375.6288,375.707,3193.0
2023-03-17 11:40:00,383.94,384.23,383.01,383.51,5067.0,375.5701,375.8537,374.6603,375.1494,5067.0
2023-03-17 11:45:00,383.59,384.7,383.59,384.54,5401.0,375.2277,376.3135,375.2277,376.157,5401.0
2023-03-17 11:50:00,384.59,384.93,384.45,384.58,4043.0,376.2059,376.5385,376.0689,376.1961,4043.0
2023-03-17 11:55:00,384.45,385.43,384.34,384.95,10746.0,376.0689,377.0276,375.9613,376.558,10746.0
2023-03-17 12:00:00,385.44,385.72,384.96,385.34,4200.0,377.0374,377.3113,376.5678,376.9395,4200.0
2023-03-17 12:05:00,385.22,386.5,384.44,386.5,4792.0,376.8222,378.0743,376.0592,378.0743,4792.0
2023-03-17 12:10:00,386.2,386.31,385.63,386.31,17361.0,377.7808,377.8884,377.2232,377.8884,17361.0
2023-03-17 12:15:00,386.05,386.17,385.56,385.99,4610.0,377.6341,377.7515,377.1548,377.5754,4610.0
2023-03-17 12:20:00,386.08,386.64,385.56,386.64,4800.0,377.6634,378.2112,377.1548,378.2112,4800.0
2023-03-17 12:25:00,386.46,387.19,386.45,387.19,2806.0,378.0351,378.7492,378.0253,378.7492,2806.0
2023-03-17 12:30:00,387.37,388.84,387.37,387.99,7713.0,378.9253,380.3632,378.9253,379.5318,7713.0
2023-03-17 12:35:00,387.83,388.34,387.65,388.25,4906.0,379.3753,379.8741,379.1992,379.7861,4906.0
2023-03-17 12:40:00,388.25,388.38,386.63,387.41,21092.0,379.7861,379.9133,378.2014,378.9644,21092.0
2023-03-17 12:45:00,387.39,387.39,386.79,387.06,3800.0,378.9449,378.9449,378.3579,378.6221,3800.0
2023-03-17 12:50:00,387.28,387.73,386.61,386.62,3562.0,378.8373,379.2774,378.1819,378.1916,3562.0
2023-03-17 12:55:00,386.96,387.76,386.96,387.75,3800.0,378.5242,379.3068,378.5242,379.297,3800.0
2023-03-17 13:00:00,387.83,388.16,387.75,388.16,4458.0,379.3753,379.6981,379.297,379.6981,4458.0
2023-03-17 13:05:00,388.17,388.77,387.9,388.63,3500.0,379.7079,380.2948,379.4437,380.1578,3500.0
2023-03-17 13:10:00,388.8,388.9,388.38,388.87,2700.0,380.3241,380.4219,379.9133,380.3926,2700.0
2023-03-17 13:15:00,389.18,389.41,388.51,389.01,5609.0,380.6958,380.9208,380.0404,380.5295,5609.0
2023-03-17 13:20:00,389.23,390.19,389.05,389.15,3010.0,380.7447,381.6838,380.5687,380.6665,3010.0
2023-03-17 13:25:00,389.0,389.26,388.65,389.26,3400.0,380.5198,380.7741,380.1774,380.7741,3400.0
2023-03-17 13:30:00,389.04,389.56,388.47,388.47,4130.0,380.5589,381.0676,380.0013,380.0013,4130.0
2023-03-17 13:35:00,388.47,388.47,387.83,388.32,2800.0,380.0013,380.0013,379.3753,379.8546,2800.0
2023-03-17 13:40:00,389.02,389.02,388.15,388.82,3900.0,380.5393,380.5393,379.6883,380.3437,3900.0
2023-03-17 13:45:00,389.31,389.52,388.64,389.26,3518.0,380.823,381.0284,380.1676,380.7741,3518.0
2023-03-17 13:50:00,389.23,389.6,388.44,388.44,4100.0,380.7447,381.1067,379.972,379.972,4100.0
2023-03-17 13:55:00,388.63,389.01,388.22,388.85,4934.0,380.1578,380.5295,379.7568,380.373,4934.0
2023-03-17 14:00:00,388.95,389.76,388.6,388.7,11199.0,380.4708,381.2632,380.1285,380.2263,11199.0
2023-03-17 14:05:00,388.59,388.6,387.36,387.8,4043.0,380.1187,380.1285,378.9155,379.3459,4043.0
2023-03-17 14:10:00,387.8,387.94,387.42,387.42,2900.0,379.3459,379.4829,378.9742,378.9742,2900.0
2023-03-17 14:15:00,387.34,387.95,387.08,387.42,2000.0,378.8959,379.4926,378.6416,378.9742,2000.0
2023-03-17 14:20:00,387.54,387.75,387.17,387.17,2920.0,379.0916,379.297,378.7297,378.7297,2920.0
2023-03-17 14:25:00,387.14,387.14,386.22,386.22,4900.0,378.7003,378.7003,377.8004,377.8004,4900.0
2023-03-17 14:30:00,386.12,386.76,385.99,386.37,4500.0,377.7025,378.3286,377.5754,377.9471,4500.0
2023-03-17 14:35:00,386.4,386.56,385.58,386.0,2425.0,377.9764,378.133,377.1743,377.5852,2425.0
2023-03-17 14:40:00,385.93,386.05,385.44,385.44,7025.0,377.5167,377.6341,377.0374,377.0374,7025.0
2023-03-17 14:45:00,385.2,385.59,385.12,385.32,2826.0,376.8026,377.1841,376.7243,376.92,2826.0
2023-03-17 14:50:00,385.31,385.98,384.62,385.98,2700.0,376.9102,377.5656,376.2352,377.5656,2700.0
2023-03-17 14:55:00,386.3,386.36,385.8,385.92,2000.0,377.8786,377.9373,377.3895,377.5069,2000.0
2023-03-17 15:00:00,386.22,386.36,385.32,385.75,3127.0,377.8004,377.9373,376.92,377.3406,3127.0
2023-03-17 15:05:00,385.71,386.07,385.42,385.71,3623.0,377.3015,377.6536,377.0178,377.3015,3623.0
2023-03-17 15:10:00,385.69,386.25,385.42,386.21,5586.0,377.2819,377.8297,377.0178,377.7906,5586.0
2023-03-17 15:15:00,386.02,386.89,385.71,386.75,5901.0,377.6047,378.4558,377.3015,378.3188,5901.0
2023-03-17 15:20:00,386.74,386.74,386.28,386.56,11132.0,378.309,378.309,377.8591,378.133,11132.0
2023-03-17 15:25:00,386.54,386.62,385.85,386.46,6925.0,378.1134,378.1916,377.4384,378.0351,6925.0
2023-03-17 15:30:00,386.53,386.53,385.07,385.91,7899.0,378.1036,378.1036,376.6754,377.4971,7899.0
2023-03-17 15:35:00,385.96,386.49,385.49,386.17,8950.0,377.546,378.0645,377.0863,377.7515,8950.0
2023-03-17 15:40:00,386.36,386.53,385.89,386.17,23256.0,377.9373,378.1036,377.4776,377.7515,23256.0
2023-03-17 15:45:00,386.17,386.17,384.71,384.84,10578.0,377.7515,377.7515,376.3233,376.4504,10578.0
2023-03-17 15:50:00,384.72,387.27,384.72,387.09,41897.0,376.3331,378.8275,376.3331,378.6514,41897.0
2023-03-17 15:55:00,387.46,388.09,387.31,387.86,77362.0,379.0133,379.6296,378.8666,379.4046,77362.0
2023-03-20 09:30:00,389.7,390.62,387.55,387.55,13370.0,381.2045,382.1044,379.1014,379.1014,13370.0
2023-03-20 09:35:00,387.49,388.0,385.53,387.11,5470.0,379.0427,379.5416,377.1254,378.671,5470.0
2023-03-20 09:40:00,386.68,388.0,385.77,385.95,7629.0,378.2503,379.5416,377.3602,377.5362,7629.0
2023-03-20 09:45:00,386.68,387.09,384.54,386.31,10927.0,378.2503,378.6514,376.157,377.8884,10927.0
2023-03-20 09:50:00,386.14,387.71,386.14,386.32,4092.0,377.7221,379.2579,377.7221,377.8982,4092.0
2023-03-20 09:55:00,386.28,387.51,385.63,387.02,5050.0,377.8591,379.0622,377.2232,378.5829,5050.0
2023-03-20 10:00:00,387.05,387.97,386.87,387.54,7751.0,378.6123,379.5122,378.4362,379.0916,7751.0
2023-03-20 10:05:00,387.4,387.79,386.11,386.22,4420.0,378.9546,379.3361,377.6928,377.8004,4420.0
2023-03-20 10:10:00,385.8,386.4,385.22,385.35,6381.0,377.3895,377.9764,376.8222,376.9493,6381.0
2023-03-20 10:15:00,385.7,385.85,384.23,384.37,7828.0,377.2917,377.4384,375.8537,375.9907,7828.0
2023-03-20 10:20:00,384.58,386.27,384.43,386.27,2402.0,376.1961,377.8493,376.0494,377.8493,2402.0
2023-03-20 10:25:00,386.78,386.78,386.27,386.27,1314.0,378.3482,378.3482,377.8493,377.8493,1314.0
2023-03-20 10:30:00,386.45,386.62,385.39,385.83,4287.0,378.0253,378.1916,376.9885,377.4189,4287.0
2023-03-20 10:35:00,385.8,385.9,384.61,384.61,4031.0,377.3895,377.4873,376.2255,376.2255,4031.0
2023-03-20 10:40:00,384.35,385.61,384.35,384.88,4328.0,375.9711,377.2037,375.9711,376.4896,4328.0
2023-03-20 10:45:00,384.79,386.68,384.78,386.68,2907.0,376.4015,378.2503,376.3918,378.2503,2907.0
2023-03-20 10:50:00,386.48,386.48,385.77,385.85,2800.0,378.0547,378.0547,377.3602,377.4384,2800.0
2023-03-20 10:55:00,385.92,386.87,385.92,386.87,1800.0,377.5069,378.4362,377.5069,378.4362,1800.0
2023-03-20 11:00:00,386.75,387.32,386.4,387.15,2700.0,378.3188,378.8764,377.9764,378.7101,2700.0
2023-03-20 11:05:00,387.4,387.89,387.4,387.66,1804.0,378.9546,379.434,378.9546,379.209,1804.0
2023-03-20 11:10:00,387.42,387.88,387.08,387.86,2900.0,378.9742,379.4242,378.6416,379.4046,2900.0
2023-03-20 11:15:00,387.5,387.51,386.94,386.94,1689.0,379.0525,379.0622,378.5047,378.5047,1689.0
2023-03-20 11:20:00,386.86,387.24,386.6,386.64,1897.0,378.4264,378.7981,378.1721,378.2112,1897.0
2023-03-20 11:25:00,386.87,388.0,386.74,387.99,8248.0,378.4362,379.5416,378.309,379.5318,8248.0
2023-03-20 11:30:00,388.18,388.4,387.68,388.11,2255.0,379.7176,379.9328,379.2285,379.6492,2255.0
2023-03-20 11:35:00,388.05,388.58,387.78,388.58,4337.0,379.5905,380.1089,379.3264,380.1089,4337.0
2023-03-20 11:40:00,388.73,388.89,388.21,388.21,1100.0,380.2556,380.4122,379.747,379.747,1100.0
2023-03-20 11:45:00,387.78,387.9,386.89,387.18,1100.0,379.3264,379.4437,378.4558,378.7394,1100.0
2023-03-20 11:50:00,387.35,387.73,386.79,386.8,3389.0,378.9057,379.2774,378.3579,378.3677,3389.0
2023-03-20 11:55:00,386.78,386.97,386.0,386.06,2859.0,378.3482,378.534,377.5852,377.6439,2859.0
2023-03-20 12:00:00,386.12,386.52,386.06,386.48,2598.0,377.7025,378.0938,377.6439,378.0547,2598.0
2023-03-20 12:05:00,386.28,386.44,385.35,385.36,2600.0,377.8591,378.0156,376.9493,376.9591,2600.0
2023-03-20 12:10:00,385.43,385.44,384.61,385.33,6467.0,377.0276,377.0374,376.2255,376.9298,6467.0
2023-03-20 12:15:00,385.52,386.04,385.45,386.04,3351.0,377.1156,377.6243,377.0471,377.6243,3351.0
2023-03-20 12:20:00,386.06,386.42,385.97,386.31,2401.0,377.6439,377.996,377.5558,377.8884,2401.0
2023-03-20 12:25:00,386.64,386.95,386.22,386.95,2400.0,378.2112,378.5144,377.8004,378.5144,2400.0
2023-03-20 12:30:00,386.96,387.86,386.96,387.64,5923.0,378.5242,379.4046,378.5242,379.1894,5923.0
2023-03-20 12:35:00,387.3,387.6,386.68,386.68,1750.0,378.8568,379.1503,378.2503,378.2503,1750.0
2023-03-20 12:40:00,386.59,387.08,386.59,386.61,4258.0,378.1623,378.6416,378.1623,378.1819,4258.0
2023-03-20 12:45:00,386.31,387.16,386.31,387.16,1686.0,377.8884,378.7199,377.8884,378.7199,1686.0
2023-03-20 12:50:00,387.2,388.0,387.2,387.43,4600.0,378.759,379.5416,378.759,378.984,4600.0
2023-03-20 12:55:00,387.43,388.09,387.43,387.56,2600.0,378.984,379.6296,378.984,379.1112,2600.0
2023-03-20 13:00:00,387.67,387.67,387.17,387.58,2000.0,379.2188,379.2188,378.7297,379.1307,2000.0
2023-03-20 13:05:00,387.72,388.21,387.6,387.6,1561.0,379.2677,379.747,379.1503,379.1503,1561.0
2023-03-20 13:10:00,387.65,388.16,387.63,388.14,2402.0,379.1992,379.6981,379.1796,379.6785,2402.0
2023-03-20 13:15:00,388.13,388.41,387.9,387.9,1165.0,379.6687,379.9426,379.4437,379.4437,1165.0
2023-03-20 13:20:00,387.96,388.1,387.66,387.9,2301.0,379.5024,379.6394,379.209,379.4437,2301.0
2023-03-20 13:25:00,387.81,387.95,387.19,387.3,4831.0,379.3557,379.4926,378.7492,378.8568,4831.0
2023-03-20 13:30:00,387.41,387.88,387.3,387.63,5563.0,378.9644,379.4242,378.8568,379.1796,5563.0
2023-03-20 13:35:00,387.54,388.13,387.54,388.0,5753.0,379.0916,379.6687,379.0916,379.5416,5753.0
2023-03-20 13:40:00,388.11,388.8,388.03,388.68,2290.0,379.6492,380.3241,379.5709,380.2067,2290.0
2023-03-20 13:45:00,388.76,389.31,388.58,389.31,1200.0,380.285,380.823,380.1089,380.823,1200.0
2023-03-20 13:50:00,389.29,389.43,389.16,389.2,1800.0,380.8034,380.9404,380.6763,380.7154,1800.0
2023-03-20 13:55:00,389.51,390.79,389.51,390.53,5494.0,381.0186,382.2707,381.0186,382.0164,5494.0
2023-03-20 14:00:00,390.53,390.53,389.61,389.61,1100.0,382.0164,382.0164,381.1165,381.1165,1100.0
2023-03-20 14:05:00,389.57,389.94,389.38,389.43,4258.0,381.0773,381.4393,380.8915,380.9404,4258.0
2023-03-20 14:10:00,389.6,389.72,389.26,389.53,2567.0,381.1067,381.2241,380.7741,381.0382,2567.0
2023-03-20 14:15:00,389.16,389.76,389.0,389.76,3726.0,380.6763,381.2632,380.5198,381.2632,3726.0
2023-03-20 14:20:00,389.64,390.38,389.63,390.38,600.0,381.1458,381.8697,381.136,381.8697,600.0
2023-03-20 14:25:00,389.91,390.59,389.91,390.36,1000.0,381.4099,382.0751,381.4099,381.8501,1000.0
2023-03-20 14:30:00,389.96,389.96,389.16,389.34,1500.0,381.4588,381.4588,380.6763,380.8523,1500.0
2023-03-20 14:35:00,389.15,389.18,388.51,388.51,1200.0,380.6665,380.6958,380.0404,380.0404,1200.0
2023-03-20 14:40:00,388.47,388.85,387.95,388.82,2800.0,380.0013,380.373,379.4926,380.3437,2800.0
2023-03-20 14:45:00,389.03,389.66,389.03,389.66,1200.0,380.5491,381.1654,380.5491,381.1654,1200.0
2023-03-20 14:50:00,389.6,390.31,389.05,389.05,1332.0,381.1067,381.8012,380.5687,380.5687,1332.0
2023-03-20 14:55:00,389.1,389.25,388.67,389.08,1900.0,380.6176,380.7643,380.197,380.598,1900.0
2023-03-20 15:00:00,388.97,389.51,388.97,389.33,1535.0,380.4904,381.0186,380.4904,380.8426,1535.0
2023-03-20 15:05:00,389.47,390.06,389.46,389.78,1700.0,380.9795,381.5567,380.9697,381.2828,1700.0
2023-03-20 15:10:00,389.33,389.59,389.26,389.59,1570.0,380.8426,381.0969,380.7741,381.0969,1570.0
2023-03-20 15:15:00,389.45,390.04,389.3,390.04,1700.0,380.9599,381.5371,380.8132,381.5371,1700.0
2023-03-20 15:20:00,389.78,389.78,389.07,389.64,1100.0,381.2828,381.2828,380.5882,381.1458,1100.0
2023-03-20 15:25:00,389.93,390.14,389.64,389.65,1400.0,381.4295,381.6349,381.1458,381.1556,1400.0
2023-03-20 15:30:00,389.36,390.13,389.22,390.13,3519.0,380.8719,381.6251,380.735,381.6251,3519.0
2023-03-20 15:35:00,390.32,390.45,390.03,390.25,2314.0,381.811,381.9381,381.5273,381.7425,2314.0
2023-03-20 15:40:00,390.33,390.55,390.24,390.28,2726.0,381.8208,382.036,381.7327,381.7719,2726.0
2023-03-20 15:45:00,390.23,391.0,390.18,390.79,3503.0,381.7229,382.4762,381.674,382.2707,3503.0
2023-03-20 15:50:00,390.99,391.45,390.39,390.5,14031.0,382.4664,382.9163,381.8795,381.9871,14031.0
2023-03-20 15:55:00,390.38,390.57,389.61,389.98,41266.0,381.8697,382.0555,381.1165,381.4784,41266.0
2023-03-21 09:30:00,392.75,395.21,392.75,394.67,16904.0,384.188,386.5944,384.188,386.0662,16904.0
2023-03-21 09:35:00,394.54,394.87,394.0,394.66,4643.0,385.939,386.2618,385.4108,386.0564,4643.0
2023-03-21 09:40:00,394.04,394.04,393.79,393.98,831.0,385.4499,385.4499,385.2053,385.3912,831.0
2023-03-21 09:45:00,393.75,394.27,393.58,394.13,3300.0,385.1662,385.6749,384.9999,385.5379,3300.0
2023-03-21 09:50:00,394.18,394.18,393.45,393.48,2008.0,385.5868,385.5868,384.8727,384.9021,2008.0
2023-03-21 09:55:00,393.71,394.98,393.46,394.79,3900.0,385.1271,386.3694,384.8825,386.1835,3900.0
2023-03-21 10:00:00,395.22,396.61,395.1,395.24,5007.0,386.6042,387.9639,386.4868,386.6237,5007.0
2023-03-21 10:05:00,395.19,395.19,394.21,394.98,1926.0,386.5748,386.5748,385.6162,386.3694,1926.0
2023-03-21 10:10:00,395.15,395.15,394.0,394.06,1200.0,386.5357,386.5357,385.4108,385.4694,1200.0
2023-03-21 10:15:00,393.72,393.73,392.11,392.91,4869.0,385.1369,385.1466,383.562,384.3445,4869.0
2023-03-21 10:20:00,392.54,392.69,390.72,390.94,6883.0,383.9826,384.1293,382.2023,382.4175,6883.0
2023-03-21 10:25:00,390.73,390.73,390.04,390.6,1584.0,382.212,382.212,381.5371,382.0849,1584.0
2023-03-21 10:30:00,390.58,390.95,390.25,390.57,1500.0,382.0653,382.4272,381.7425,382.0555,1500.0
2023-03-21 10:35:00,390.51,390.63,390.25,390.6,1450.0,381.9968,382.1142,381.7425,382.0849,1450.0
2023-03-21 10:40:00,390.31,390.31,388.67,389.14,4225.0,381.8012,381.8012,380.197,380.6567,4225.0
2023-03-21 10:45:00,388.82,389.38,388.81,389.31,600.0,380.3437,380.8915,380.3339,380.823,600.0
2023-03-21 10:50:00,389.25,389.25,386.58,386.58,2439.0,380.7643,380.7643,378.1525,378.1525,2439.0
2023-03-21 10:55:00,386.56,387.02,385.6,386.68,2999.0,378.133,378.5829,377.1939,378.2503,2999.0
2023-03-21 11:00:00,386.48,386.48,385.75,385.83,12138.0,378.0547,378.0547,377.3406,377.4189,12138.0
2023-03-21 11:05:00,385.89,386.77,385.89,386.77,2387.0,377.4776,378.3384,377.4776,378.3384,2387.0
2023-03-21 11:10:00,386.6,387.86,386.54,387.86,2025.0,378.1721,379.4046,378.1134,379.4046,2025.0
2023-03-21 11:15:00,387.93,388.17,387.67,387.94,1147.0,379.4731,379.7079,379.2188,379.4829,1147.0
2023-03-21 11:20:00,387.88,388.25,387.09,387.11,900.0,379.4242,379.7861,378.6514,378.671,900.0
2023-03-21 11:25:00,386.64,386.74,386.03,386.03,2150.0,378.2112,378.309,377.6145,377.6145,2150.0
2023-03-21 11:30:00,386.09,386.5,385.82,385.83,2036.0,377.6732,378.0743,377.4091,377.4189,2036.0
2023-03-21 11:35:00,385.72,385.89,383.4,384.08,4000.0,377.3113,377.4776,375.0418,375.707,4000.0
2023-03-21 11:40:00,384.3,384.57,383.13,383.5,3673.0,375.9222,376.1863,374.7777,375.1397,3673.0
2023-03-21 11:45:00,382.6,382.93,381.18,381.8,5222.0,374.2593,374.5821,372.8702,373.4767,5222.0
2023-03-21 11:50:00,381.8,382.39,381.72,381.72,3986.0,373.4767,374.0539,373.3985,373.3985,3986.0
2023-03-21 11:55:00,381.88,382.06,381.0,381.4,4457.0,373.555,373.7311,372.6942,373.0854,4457.0
2023-03-21 12:00:00,380.99,381.52,380.36,380.36,4849.0,372.6844,373.2028,372.0681,372.0681,4849.0
2023-03-21 12:05:00,380.82,381.93,380.82,381.61,3851.0,372.5181,373.6039,372.5181,373.2909,3851.0
2023-03-21 12:10:00,382.02,382.97,382.0,382.72,2555.0,373.6919,374.6212,373.6724,374.3767,2555.0
2023-03-21 12:15:00,382.65,382.91,381.81,381.98,1600.0,374.3082,374.5625,373.4865,373.6528,1600.0
2023-03-21 12:20:00,382.29,382.71,382.29,382.31,3296.0,373.956,374.3669,373.956,373.9756,3296.0
2023-03-21 12:25:00,382.17,382.47,382.12,382.19,3003.0,373.8387,374.1321,373.7897,373.8582,3003.0
2023-03-21 12:30:00,382.33,383.07,382.33,382.6,2902.0,373.9952,374.719,373.9952,374.2593,2902.0
2023-03-21 12:35:00,382.57,382.64,382.08,382.09,1900.0,374.2299,374.2984,373.7506,373.7604,1900.0
2023-03-21 12:40:00,382.0,382.01,381.62,381.97,1532.0,373.6724,373.6821,373.3006,373.643,1532.0
2023-03-21 12:45:00,381.94,382.36,381.72,381.94,2308.0,373.6137,374.0245,373.3985,373.6137,2308.0
2023-03-21 12:50:00,382.19,382.44,382.13,382.13,6870.0,373.8582,374.1028,373.7995,373.7995,6870.0
2023-03-21 12:55:00,381.94,383.05,381.94,382.79,1800.0,373.6137,374.6995,373.6137,374.4451,1800.0
2023-03-21 13:00:00,382.58,382.73,382.04,382.34,1600.0,374.2397,374.3864,373.7115,374.0049,1600.0
2023-03-21 13:05:00,382.3,382.6,382.1,382.6,1100.0,373.9658,374.2593,373.7702,374.2593,1100.0
2023-03-21 13:10:00,382.59,382.88,382.55,382.73,3113.0,374.2495,374.5332,374.2104,374.3864,3113.0
2023-03-21 13:15:00,382.77,382.85,382.43,382.74,2402.0,374.4256,374.5038,374.093,374.3962,2402.0
2023-03-21 13:20:00,382.71,383.21,382.7,382.8,6832.0,374.3669,374.856,374.3571,374.4549,6832.0
2023-03-21 13:25:00,382.78,384.1,382.78,383.95,2541.0,374.4354,375.7266,374.4354,375.5798,2541.0
2023-03-21 13:30:00,384.05,384.51,383.54,383.7,4660.0,375.6777,376.1276,375.1788,375.3353,4660.0
2023-03-21 13:35:00,383.56,383.82,383.25,383.25,3904.0,375.1984,375.4527,374.8951,374.8951,3904.0
2023-03-21 13:40:00,383.0,383.62,382.85,383.55,900.0,374.6506,375.257,374.5038,375.1886,900.0
2023-03-21 13:45:00,383.68,383.85,383.35,383.46,3200.0,375.3157,375.482,374.9929,375.1005,3200.0
2023-03-21 13:50:00,383.38,383.45,382.7,382.7,4666.0,375.0223,375.0907,374.3571,374.3571,4666.0
2023-03-21 13:55:00,382.78,382.78,381.86,381.99,1861.0,374.4354,374.4354,373.5354,373.6626,1861.0
2023-03-21 14:00:00,382.03,382.71,381.83,382.71,3245.0,373.7017,374.3669,373.5061,374.3669,3245.0
2023-03-21 14:05:00,382.46,382.87,382.21,382.87,2594.0,374.1223,374.5234,373.8778,374.5234,2594.0
2023-03-21 14:10:00,382.9,382.99,382.62,382.81,1900.0,374.5527,374.6408,374.2788,374.4647,1900.0
2023-03-21 14:15:00,382.58,382.88,382.58,382.87,900.0,374.2397,374.5332,374.2397,374.5234,900.0
2023-03-21 14:20:00,382.83,383.1,382.77,382.92,1200.0,374.4843,374.7484,374.4256,374.5723,1200.0
2023-03-21 14:25:00,382.88,383.27,382.72,383.27,1900.0,374.5332,374.9147,374.3767,374.9147,1900.0
2023-03-21 14:30:00,383.4,383.8,383.33,383.36,2624.0,375.0418,375.4331,374.9734,375.0027,2624.0
2023-03-21 14:35:00,383.6,384.19,383.6,383.8,2451.0,375.2375,375.8146,375.2375,375.4331,2451.0
2023-03-21 14:40:00,383.8,384.46,383.69,384.42,1450.0,375.4331,376.0787,375.3255,376.0396,1450.0
2023-03-21 14:45:00,384.76,385.36,384.76,385.35,2474.0,376.3722,376.9591,376.3722,376.9493,2474.0
2023-03-21 14:50:00,385.47,385.47,384.4,384.68,1202.0,377.0667,377.0667,376.02,376.2939,1202.0
2023-03-21 14:55:00,384.64,385.21,384.45,384.95,6167.0,376.2548,376.8124,376.0689,376.558,6167.0
2023-03-21 15:00:00,384.71,384.92,384.45,384.71,4164.0,376.3233,376.5287,376.0689,376.3233,4164.0
2023-03-21 15:05:00,384.56,384.64,384.17,384.64,2558.0,376.1766,376.2548,375.7951,376.2548,2558.0
2023-03-21 15:10:00,384.4,384.92,384.19,384.92,1653.0,376.02,376.5287,375.8146,376.5287,1653.0
2023-03-21 15:15:00,384.96,385.61,384.84,385.61,2570.0,376.5678,377.2037,376.4504,377.2037,2570.0
2023-03-21 15:20:00,385.71,385.9,385.43,385.58,4661.0,377.3015,377.4873,377.0276,377.1743,4661.0
2023-03-21 15:25:00,385.46,385.83,385.42,385.78,2400.0,377.0569,377.4189,377.0178,377.37,2400.0
2023-03-21 15:30:00,385.92,386.32,385.64,385.65,4284.0,377.5069,377.8982,377.233,377.2428,4284.0
2023-03-21 15:35:00,385.84,386.71,385.67,386.71,3148.0,377.4286,378.2797,377.2624,378.2797,3148.0
2023-03-21 15:40:00,386.81,387.11,386.39,386.72,4200.0,378.3775,378.671,377.9667,378.2895,4200.0
2023-03-21 15:45:00,386.76,386.84,385.87,385.87,2700.0,378.3286,378.4068,377.458,377.458,2700.0
2023-03-21 15:50:00,385.47,386.01,385.47,385.65,6850.0,377.0667,377.5949,377.0667,377.2428,6850.0
2023-03-21 15:55:00,385.56,385.56,384.57,385.06,33130.0,377.1548,377.1548,376.1863,376.6657,33130.0
2023-03-22 09:30:00,382.22,384.05,382.2,384.05,18592.0,373.8876,375.6777,373.868,375.6777,18592.0
2023-03-22 09:35:00,384.91,385.0,384.2,385.0,1604.0,376.5189,376.607,375.8244,376.607,1604.0
2023-03-22 09:40:00,385.1,385.97,384.67,385.46,2556.0,376.7048,377.5558,376.2842,377.0569,2556.0
2023-03-22 09:45:00,385.53,385.93,384.81,385.93,1747.0,377.1254,377.5167,376.4211,377.5167,1747.0
2023-03-22 09:50:00,387.28,387.61,386.73,387.61,1954.0,378.8373,379.1601,378.2992,379.1601,1954.0
2023-03-22 09:55:00,387.23,387.58,387.15,387.58,600.0,378.7883,379.1307,378.7101,379.1307,600.0
2023-03-22 10:00:00,387.51,388.02,387.42,387.95,1200.0,379.0622,379.5611,378.9742,379.4926,1200.0
2023-03-22 10:05:00,387.99,388.47,387.32,387.58,7811.0,379.5318,380.0013,378.8764,379.1307,7811.0
2023-03-22 10:10:00,387.5,387.5,386.41,386.55,3881.0,379.0525,379.0525,377.9862,378.1232,3881.0
2023-03-22 10:15:00,386.57,387.1,386.57,386.93,1300.0,378.1427,378.6612,378.1427,378.4949,1300.0
2023-03-22 10:20:00,387.42,387.75,387.39,387.72,700.0,378.9742,379.297,378.9449,379.2677,700.0
2023-03-22 10:25:00,387.75,388.6,387.52,388.55,1619.0,379.297,380.1285,379.072,380.0796,1619.0
2023-03-22 10:30:00,388.9,389.18,388.77,388.77,1931.0,380.4219,380.6958,380.2948,380.2948,1931.0
2023-03-22 10:35:00,388.54,388.99,388.54,388.99,300.0,380.0698,380.51,380.0698,380.51,300.0
2023-03-22 10:40:00,389.08,389.1,388.69,389.1,600.0,380.598,380.6176,380.2165,380.6176,600.0
2023-03-22 10:45:00,388.97,389.04,387.86,387.97,8543.0,380.4904,380.5589,379.4046,379.5122,8543.0
2023-03-22 10:50:00,387.96,387.97,387.38,387.74,3552.0,379.5024,379.5122,378.9351,379.2872,3552.0
2023-03-22 10:55:00,387.94,388.19,387.81,388.19,1365.0,379.4829,379.7274,379.3557,379.7274,1365.0
2023-03-22 11:00:00,388.26,388.26,387.64,387.64,600.0,379.7959,379.7959,379.1894,379.1894,600.0
2023-03-22 11:05:00,387.75,388.19,387.75,387.91,1600.0,379.297,379.7274,379.297,379.4535,1600.0
2023-03-22 11:10:00,387.86,387.86,387.17,387.42,909.0,379.4046,379.4046,378.7297,378.9742,909.0
2023-03-22 11:15:00,387.42,387.42,387.42,387.42,0.0,378.9742,378.9742,378.9742,378.9742,0.0
2023-03-22 11:20:00,388.04,388.22,388.04,388.22,300.0,379.5807,379.7568,379.5807,379.7568,300.0
2023-03-22 11:25:00,388.3,388.64,388.1,388.32,600.0,379.835,380.1676,379.6394,379.8546,600.0
2023-03-22 11:30:00,388.67,388.78,388.31,388.72,739.0,380.197,380.3046,379.8448,380.2459,739.0
2023-03-22 11:35:00,389.02,389.11,388.92,389.11,400.0,380.5393,380.6274,380.4415,380.6274,400.0
2023-03-22 11:40:00,388.96,389.21,388.96,388.97,600.0,380.4806,380.7252,380.4806,380.4904,600.0
2023-03-22 11:45:00,388.97,389.07,388.65,388.65,500.0,380.4904,380.5882,380.1774,380.1774,500.0
2023-03-22 11:50:00,388.63,389.18,388.44,389.09,1740.0,380.1578,380.6958,379.972,380.6078,1740.0
2023-03-22 11:55:00,388.99,389.23,388.84,389.04,880.0,380.51,380.7447,380.3632,380.5589,880.0
2023-03-22 12:00:00,388.67,388.67,388.38,388.47,1160.0,380.197,380.197,379.9133,380.0013,1160.0
2023-03-22 12:05:00,388.3,388.33,387.52,387.52,1653.0,379.835,379.8644,379.072,379.072,1653.0
2023-03-22 12:10:00,387.74,388.13,387.71,387.71,2544.0,379.2872,379.6687,379.2579,379.2579,2544.0
2023-03-22 12:15:00,387.8,387.92,387.63,387.63,1100.0,379.3459,379.4633,379.1796,379.1796,1100.0
2023-03-22 12:20:00,387.8,387.8,386.87,387.31,1600.0,379.3459,379.3459,378.4362,378.8666,1600.0
2023-03-22 12:25:00,387.38,387.46,387.08,387.23,4813.0,378.9351,379.0133,378.6416,378.7883,4813.0
2023-03-22 12:30:00,387.09,387.35,387.09,387.26,1216.0,378.6514,378.9057,378.6514,378.8177,1216.0
2023-03-22 12:35:00,387.59,388.12,387.58,388.11,1416.0,379.1405,379.6589,379.1307,379.6492,1416.0
2023-03-22 12:40:00,388.11,388.18,387.91,388.18,1012.0,379.6492,379.7176,379.4535,379.7176,1012.0
2023-03-22 12:45:00,388.15,388.15,387.62,387.64,1600.0,379.6883,379.6883,379.1698,379.1894,1600.0
2023-03-22 12:50:00,387.55,387.81,387.54,387.81,300.0,379.1014,379.3557,379.0916,379.3557,300.0
2023-03-22 12:55:00,387.64,387.87,387.64,387.75,746.0,379.1894,379.4144,379.1894,379.297,746.0
2023-03-22 13:00:00,387.63,387.64,387.08,387.34,2097.0,379.1796,379.1894,378.6416,378.8959,2097.0
2023-03-22 13:05:00,387.46,387.86,387.17,387.62,1604.0,379.0133,379.4046,378.7297,379.1698,1604.0
2023-03-22 13:10:00,387.66,388.06,387.66,387.92,1400.0,379.209,379.6003,379.209,379.4633,1400.0
2023-03-22 13:15:00,388.13,388.82,388.12,388.79,4075.0,379.6687,380.3437,379.6589,380.3143,4075.0
2023-03-22 13:20:00,388.87,389.13,388.85,389.02,1000.0,380.3926,380.6469,380.373,380.5393,1000.0
2023-03-22 13:25:00,388.88,388.99,388.72,388.98,1400.0,380.4024,380.51,380.2459,380.5002,1400.0
2023-03-22 13:30:00,389.2,389.3,389.13,389.25,1832.0,380.7154,380.8132,380.6469,380.7643,1832.0
2023-03-22 13:35:00,389.27,389.31,389.14,389.2,1298.0,380.7839,380.823,380.6567,380.7154,1298.0
2023-03-22 13:40:00,389.3,389.34,388.85,388.98,2900.0,380.8132,380.8523,380.373,380.5002,2900.0
2023-03-22 13:45:00,388.88,388.88,388.72,388.79,1200.0,380.4024,380.4024,380.2459,380.3143,1200.0
2023-03-22 13:50:00,388.81,389.61,388.81,389.52,2753.0,380.3339,381.1165,380.3339,381.0284,2753.0
2023-03-22 13:55:00,389.68,389.72,389.15,389.5,1800.0,381.1849,381.2241,380.6665,381.0089,1800.0
2023-03-22 14:00:00,389.43,391.62,389.15,391.62,4660.0,380.9404,383.0826,380.6665,383.0826,4660.0
2023-03-22 14:05:00,391.32,393.59,391.29,391.43,8006.0,382.7892,385.0097,382.7598,382.8968,8006.0
2023-03-22 14:10:00,391.57,391.68,389.76,390.14,6230.0,383.0337,383.1413,381.2632,381.6349,6230.0
2023-03-22 14:15:00,390.18,391.7,390.11,391.7,2993.0,381.674,383.1609,381.6056,383.1609,2993.0
2023-03-22 14:20:00,392.11,392.3,391.34,392.13,4700.0,383.562,383.7478,382.8087,383.5815,4700.0
2023-03-22 14:25:00,392.05,393.41,392.04,393.4,3456.0,383.5033,384.8336,383.4935,384.8238,3456.0
2023-03-22 14:30:00,393.43,394.0,391.69,392.56,8471.0,384.8532,385.4108,383.1511,384.0022,8471.0
2023-03-22 14:35:00,392.03,392.44,389.28,391.55,3216.0,383.4837,383.8848,380.7937,383.0142,3216.0
2023-03-22 14:40:00,392.5,395.0,392.5,394.43,6461.0,383.9435,386.389,383.9435,385.8314,6461.0
2023-03-22 14:45:00,394.38,396.85,394.22,396.57,7379.0,385.7825,388.1986,385.626,387.9247,7379.0
2023-03-22 14:50:00,396.26,397.4,394.57,394.58,14891.0,387.6215,388.7366,385.9683,385.9781,14891.0
2023-03-22 14:55:00,394.9,394.9,391.55,391.55,4356.0,386.2911,386.2911,383.0142,383.0142,4356.0
2023-03-22 15:00:00,391.9,391.9,388.77,388.87,7119.0,383.3565,383.3565,380.2948,380.3926,7119.0
2023-03-22 15:05:00,388.82,389.57,386.94,387.6,8916.0,380.3437,381.0773,378.5047,379.1503,8916.0
2023-03-22 15:10:00,388.15,389.22,386.74,389.21,4750.0,379.6883,380.735,378.309,380.7252,4750.0
2023-03-22 15:15:00,389.47,390.95,389.26,390.42,2365.0,380.9795,382.4272,380.7741,381.9088,2365.0
2023-03-22 15:20:00,390.44,392.87,389.95,391.2,7547.0,381.9284,384.3054,381.449,382.6718,7547.0
2023-03-22 15:25:00,391.65,392.2,390.72,391.77,3809.0,383.112,383.65,382.2023,383.2294,3809.0
2023-03-22 15:30:00,391.88,391.88,389.67,389.67,3100.0,383.337,383.337,381.1752,381.1752,3100.0
2023-03-22 15:35:00,390.05,390.05,388.14,388.66,5136.0,381.5469,381.5469,379.6785,380.1872,5136.0
2023-03-22 15:40:00,389.0,389.44,388.04,388.04,4613.0,380.5198,380.9502,379.5807,379.5807,4613.0
2023-03-22 15:45:00,387.84,387.95,386.12,386.49,7952.0,379.385,379.4926,377.7025,378.0645,7952.0
2023-03-22 15:50:00,386.0,386.13,382.78,383.07,13672.0,377.5852,377.7123,374.4354,374.719,13672.0
2023-03-22 15:55:00,383.41,383.48,381.3,381.33,60607.0,375.0516,375.1201,372.9876,373.017,60607.0
2023-03-23 09:30:00,388.09,389.86,386.73,387.5,12847.0,379.6296,381.361,378.2992,379.0525,12847.0
2023-03-23 09:35:00,387.95,389.31,387.55,389.31,4247.0,379.4926,380.823,379.1014,380.823,4247.0
2023-03-23 09:40:00,389.06,390.11,388.27,389.82,5193.0,380.5785,381.6056,379.8057,381.3219,5193.0
2023-03-23 09:45:00,389.89,390.45,389.11,389.11,1920.0,381.3904,381.9381,380.6274,380.6274,1920.0
2023-03-23 09:50:00,388.97,389.61,388.63,389.33,1900.0,380.4904,381.1165,380.1578,380.8426,1900.0
2023-03-23 09:55:00,389.53,390.14,388.98,390.13,2700.0,381.0382,381.6349,380.5002,381.6251,2700.0
2023-03-23 10:00:00,390.74,391.41,390.57,390.91,3173.0,382.2218,382.8772,382.0555,382.3881,3173.0
2023-03-23 10:05:00,390.63,391.24,390.62,390.83,900.0,382.1142,382.7109,382.1044,382.3099,900.0
2023-03-23 10:10:00,391.14,391.56,390.9,391.0,1400.0,382.6131,383.024,382.3783,382.4762,1400.0
2023-03-23 10:15:00,391.27,392.75,391.27,392.06,5907.0,382.7403,384.188,382.7403,383.5131,5907.0
2023-03-23 10:20:00,392.05,393.0,391.91,393.0,2668.0,383.5033,384.4326,383.3663,384.4326,2668.0
2023-03-23 10:25:00,393.29,393.39,392.22,392.23,2638.0,384.7162,384.8141,383.6696,383.6793,2638.0
2023-03-23 10:30:00,392.12,392.98,391.97,392.97,7347.0,383.5717,384.413,383.425,384.4032,7347.0
2023-03-23 10:35:00,392.75,393.23,392.5,393.19,12861.0,384.188,384.6575,383.9435,384.6184,12861.0
2023-03-23 10:40:00,393.43,393.86,392.93,393.86,2620.0,384.8532,385.2738,384.3641,385.2738,2620.0
2023-03-23 10:45:00,393.86,394.82,393.86,394.82,2801.0,385.2738,386.2129,385.2738,386.2129,2801.0
2023-03-23 10:50:00,394.67,395.35,394.51,395.08,1799.0,386.0662,386.7313,385.9096,386.4672,1799.0
2023-03-23 10:55:00,395.12,395.27,394.75,395.26,3433.0,386.5063,386.6531,386.1444,386.6433,3433.0
2023-03-23 11:00:00,395.49,396.11,395.48,395.76,1569.0,386.8683,387.4748,386.8585,387.1324,1569.0
2023-03-23 11:05:00,395.82,396.99,395.81,396.31,3160.0,387.1911,388.3356,387.1813,387.6704,3160.0
2023-03-23 11:10:00,396.29,396.75,396.27,396.47,3720.0,387.6508,388.1008,387.6313,387.8269,3720.0
2023-03-23 11:15:00,396.47,396.59,395.5,395.76,3394.0,387.8269,387.9443,386.8781,387.1324,3394.0
2023-03-23 11:20:00,395.85,396.73,395.75,396.57,2500.0,387.2204,388.0812,387.1226,387.9247,2500.0
2023-03-23 11:25:00,396.57,396.57,395.38,395.38,1694.0,387.9247,387.9247,386.7607,386.7607,1694.0
2023-03-23 11:30:00,395.72,395.93,394.8,395.24,4149.0,387.0933,387.2987,386.1933,386.6237,4149.0
2023-03-23 11:35:00,395.14,395.63,394.93,395.32,4632.0,386.5259,387.0052,386.3205,386.702,4632.0
2023-03-23 11:40:00,395.39,395.45,394.42,394.43,1750.0,386.7705,386.8291,385.8216,385.8314,1750.0
2023-03-23 11:45:00,394.47,394.95,394.27,394.92,5474.0,385.8705,386.34,385.6749,386.3107,5474.0
2023-03-23 11:50:00,394.83,395.45,394.65,395.38,7143.0,386.2227,386.8291,386.0466,386.7607,7143.0
2023-03-23 11:55:00,395.47,395.97,395.03,395.41,2400.0,386.8487,387.3378,386.4183,386.79,2400.0
2023-03-23 12:00:00,395.57,395.61,395.07,395.08,1248.0,386.9465,386.9857,386.4574,386.4672,1248.0
2023-03-23 12:05:00,395.57,396.03,395.31,396.03,1927.0,386.9465,387.3965,386.6922,387.3965,1927.0
2023-03-23 12:10:00,396.02,396.02,394.63,394.69,1404.0,387.3867,387.3867,386.027,386.0857,1404.0
2023-03-23 12:15:00,394.64,394.64,393.84,394.23,2061.0,386.0368,386.0368,385.2542,385.6357,2061.0
2023-03-23 12:20:00,393.97,394.48,393.93,394.48,1000.0,385.3814,385.8803,385.3423,385.8803,1000.0
2023-03-23 12:25:00,394.44,394.94,394.43,394.74,1500.0,385.8412,386.3303,385.8314,386.1346,1500.0
2023-03-23 12:30:00,394.64,395.15,394.6,394.83,1600.0,386.0368,386.5357,385.9977,386.2227,1600.0
2023-03-23 12:35:00,395.14,395.14,394.23,394.23,1500.0,386.5259,386.5259,385.6357,385.6357,1500.0
2023-03-23 12:40:00,394.2,394.59,393.55,394.43,2053.0,385.6064,385.9879,384.9706,385.8314,2053.0
2023-03-23 12:45:00,394.46,394.57,393.53,394.51,1949.0,385.8607,385.9683,384.951,385.9096,1949.0
2023-03-23 12:50:00,394.36,394.41,394.22,394.32,877.0,385.7629,385.8118,385.626,385.7238,877.0
2023-03-23 12:55:00,393.9,394.01,393.42,393.54,7414.0,385.3129,385.4205,384.8434,384.9608,7414.0
2023-03-23 13:00:00,393.4,393.56,393.15,393.55,5485.0,384.8238,384.9804,384.5793,384.9706,5485.0
2023-03-23 13:05:00,393.56,394.0,392.83,392.84,10670.0,384.9804,385.4108,384.2663,384.276,10670.0
2023-03-23 13:10:00,392.74,392.74,391.83,392.58,3600.0,384.1782,384.1782,383.2881,384.0217,3600.0
2023-03-23 13:15:00,392.37,392.48,391.97,392.29,3300.0,383.8163,383.9239,383.425,383.738,3300.0
2023-03-23 13:20:00,392.28,393.29,392.2,392.79,5672.0,383.7283,384.7162,383.65,384.2271,5672.0
2023-03-23 13:25:00,392.79,392.97,391.07,391.8,7024.0,384.2271,384.4032,382.5446,383.2587,7024.0
2023-03-23 13:30:00,391.51,392.3,391.44,391.97,9134.0,382.975,383.7478,382.9066,383.425,9134.0
2023-03-23 13:35:00,391.98,392.99,391.92,392.7,5329.0,383.4348,384.4228,383.3761,384.1391,5329.0
2023-03-23 13:40:00,392.55,393.21,392.46,392.88,10899.0,383.9924,384.638,383.9043,384.3152,10899.0
2023-03-23 13:45:00,393.0,393.05,391.57,391.93,7345.0,384.4326,384.4815,383.0337,383.3859,7345.0
2023-03-23 13:50:00,391.83,392.12,391.64,391.87,5509.0,383.2881,383.5717,383.1022,383.3272,5509.0
2023-03-23 13:55:00,391.92,392.0,391.25,391.25,3733.0,383.3761,383.4544,382.7207,382.7207,3733.0
2023-03-23 14:00:00,391.32,391.8,390.64,390.64,1700.0,382.7892,383.2587,382.124,382.124,1700.0
2023-03-23 14:05:00,390.86,391.0,390.3,390.3,1425.0,382.3392,382.4762,381.7914,381.7914,1425.0
2023-03-23 14:10:00,390.5,390.67,390.38,390.47,7179.0,381.9871,382.1534,381.8697,381.9577,7179.0
2023-03-23 14:15:00,390.45,390.5,389.8,390.23,3000.0,381.9381,381.9871,381.3023,381.7229,3000.0
2023-03-23 14:20:00,390.0,390.0,388.88,388.88,2717.0,381.498,381.498,380.4024,380.4024,2717.0
2023-03-23 14:25:00,388.84,388.84,386.81,386.81,3500.0,380.3632,380.3632,378.3775,378.3775,3500.0
2023-03-23 14:30:00,386.77,386.99,385.77,386.26,9534.0,378.3384,378.5536,377.3602,377.8395,9534.0
2023-03-23 14:35:00,386.55,386.88,384.88,384.88,8661.0,378.1232,378.446,376.4896,376.4896,8661.0
2023-03-23 14:40:00,385.25,385.39,382.87,382.87,9866.0,376.8515,376.9885,374.5234,374.5234,9866.0
2023-03-23 14:45:00,383.07,384.13,382.44,382.81,11003.0,374.719,375.7559,374.1028,374.4647,11003.0
2023-03-23 14:50:00,382.73,383.92,382.38,382.43,6102.0,374.3864,375.5505,374.0441,374.093,6102.0
2023-03-23 14:55:00,382.23,383.38,381.87,383.38,7437.0,373.8973,375.0223,373.5452,375.0223,7437.0
2023-03-23 15:00:00,383.47,386.58,383.46,385.05,17272.0,375.1103,378.1525,375.1005,376.6559,17272.0
2023-03-23 15:05:00,385.47,386.03,384.46,386.03,8860.0,377.0667,377.6145,376.0787,377.6145,8860.0
2023-03-23 15:10:00,386.24,386.87,385.96,386.53,6200.0,377.8199,378.4362,377.546,378.1036,6200.0
2023-03-23 15:15:00,386.58,387.2,384.24,384.57,11860.0,378.1525,378.759,375.8635,376.1863,11860.0
2023-03-23 15:20:00,384.29,385.62,383.29,385.34,16749.0,375.9124,377.2134,374.9342,376.9395,16749.0
2023-03-23 15:25:00,385.66,386.06,385.16,385.41,6281.0,377.2526,377.6439,376.7635,377.008,6281.0
2023-03-23 15:30:00,385.19,385.5,384.13,385.36,12682.0,376.7928,377.0961,375.7559,376.9591,12682.0
2023-03-23 15:35:00,385.57,386.88,385.57,386.5,5073.0,377.1645,378.446,377.1645,378.0743,5073.0
2023-03-23 15:40:00,386.33,387.47,386.27,387.09,7437.0,377.908,379.0231,377.8493,378.6514,7437.0
2023-03-23 15:45:00,387.15,388.62,387.07,387.12,11620.0,378.7101,380.148,378.6318,378.6807,11620.0
2023-03-23 15:50:00,387.38,389.55,387.38,388.38,28765.0,378.9351,381.0578,378.9351,379.9133,28765.0
2023-03-23 15:55:00,388.83,389.54,388.12,388.81,79132.0,380.3535,381.048,379.6589,380.3339,79132.0
2023-03-24 09:30:00,384.9,385.63,382.65,384.02,11911.0,376.5091,377.2232,374.3082,375.6483,11911.0
2023-03-24 09:35:00,383.22,385.01,382.45,382.56,13839.0,374.8658,376.6167,374.1125,374.2202,13839.0
2023-03-24 09:40:00,382.56,382.78,380.45,382.46,6505.0,374.2202,374.4354,372.1561,374.1223,6505.0
2023-03-24 09:45:00,382.06,382.22,380.25,380.25,4034.0,373.7311,373.8876,371.9605,371.9605,4034.0
2023-03-24 09:50:00,380.55,381.89,380.4,381.1,8143.0,372.254,373.5648,372.1072,372.792,8143.0
2023-03-24 09:55:00,381.17,383.19,381.17,382.53,3780.0,372.8605,374.8364,372.8605,374.1908,3780.0
2023-03-24 10:00:00,383.14,383.65,382.69,382.82,2645.0,374.7875,375.2864,374.3473,374.4745,2645.0
2023-03-24 10:05:00,382.71,383.62,381.01,381.11,7200.0,374.3669,375.257,372.7039,372.8018,7200.0
2023-03-24 10:10:00,381.08,382.26,380.39,381.6,7614.0,372.7724,373.9267,372.0975,373.2811,7614.0
2023-03-24 10:15:00,381.26,381.26,378.62,378.62,10345.0,372.9485,372.9485,370.366,370.366,10345.0
2023-03-24 10:20:00,379.04,379.04,377.8,377.94,6140.0,370.7769,370.7769,369.5639,369.7009,6140.0
2023-03-24 10:25:00,378.07,379.83,378.05,379.64,7924.0,369.828,371.5497,369.8085,371.3638,7924.0
2023-03-24 10:30:00,379.8,380.09,379.08,379.72,4515.0,371.5203,371.804,370.816,371.4421,4515.0
2023-03-24 10:35:00,379.34,379.65,378.34,378.34,5509.0,371.0703,371.3736,370.0921,370.0921,5509.0
2023-03-24 10:40:00,377.5,377.79,376.59,376.59,4150.0,369.2705,369.5541,368.3803,368.3803,4150.0
2023-03-24 10:45:00,377.35,377.78,376.68,377.42,10123.0,369.1237,369.5444,368.4683,369.1922,10123.0
2023-03-24 10:50:00,377.2,378.03,377.0,377.12,7430.0,368.977,369.7889,368.7814,368.8987,7430.0
2023-03-24 10:55:00,377.04,377.79,376.94,377.58,1868.0,368.8205,369.5541,368.7227,369.3487,1868.0
2023-03-24 11:00:00,377.4,377.44,375.66,375.89,7812.0,369.1726,369.2118,367.4706,367.6956,7812.0
2023-03-24 11:05:00,375.59,375.62,373.35,373.45,9137.0,367.4021,367.4314,365.2109,365.3088,9137.0
2023-03-24 11:10:00,373.45,373.45,372.19,372.5,4498.0,365.3088,365.3088,364.0762,364.3795,4498.0
2023-03-24 11:15:00,372.75,373.88,372.74,373.25,7297.0,364.624,365.7294,364.6142,365.1131,7297.0
2023-03-24 11:20:00,373.18,373.38,372.57,372.68,3925.0,365.0446,365.2403,364.4479,364.5555,3925.0
2023-03-24 11:25:00,372.96,373.5,372.69,372.84,3702.0,364.8294,365.3577,364.5653,364.712,3702.0
2023-03-24 11:30:00,372.68,372.68,370.5,371.46,13835.0,364.5555,364.5555,362.4231,363.3621,13835.0
2023-03-24 11:35:00,371.63,372.09,371.63,371.87,650.0,363.5284,363.9784,363.5284,363.7632,650.0
2023-03-24 11:40:00,372.36,372.67,372.09,372.47,3680.0,364.2425,364.5458,363.9784,364.3501,3680.0
2023-03-24 11:45:00,372.7,374.84,372.47,373.5,9760.0,364.5751,366.6684,364.3501,365.3577,9760.0
2023-03-24 11:50:00,373.43,373.43,372.4,372.95,8115.0,365.2892,365.2892,364.2816,364.8197,8115.0
2023-03-24 11:55:00,373.14,374.43,373.14,374.04,2894.0,365.0055,366.2674,365.0055,365.8859,2894.0
2023-03-24 12:00:00,374.28,375.05,373.55,373.9,7660.0,366.1207,366.8739,365.4066,365.7489,7660.0
2023-03-24 12:05:00,373.82,373.82,373.49,373.7,1600.0,365.6707,365.6707,365.3479,365.5533,1600.0
2023-03-24 12:10:00,373.26,373.7,372.84,373.46,3671.0,365.1229,365.5533,364.712,365.3185,3671.0
2023-03-24 12:15:00,373.74,373.86,372.2,372.49,7305.0,365.5924,365.7098,364.086,364.3697,7305.0
2023-03-24 12:20:00,372.37,373.1,372.0,372.81,9010.0,364.2523,364.9664,363.8904,364.6827,9010.0
2023-03-24 12:25:00,372.92,373.19,372.43,372.55,18854.0,364.7903,365.0544,364.311,364.4284,18854.0
2023-03-24 12:30:00,373.15,374.45,373.13,373.85,2751.0,365.0153,366.287,364.9957,365.7,2751.0
2023-03-24 12:35:00,374.1,374.28,373.85,373.86,2061.0,365.9446,366.1207,365.7,365.7098,2061.0
2023-03-24 12:40:00,374.19,374.53,373.05,374.24,9382.0,366.0326,366.3652,364.9175,366.0815,9382.0
2023-03-24 12:45:00,374.47,375.03,373.86,373.98,8876.0,366.3065,366.8543,365.7098,365.8272,8876.0
2023-03-24 12:50:00,373.97,374.14,373.68,373.88,2253.0,365.8174,365.9837,365.5337,365.7294,2253.0
2023-03-24 12:55:00,373.97,375.0,373.97,373.99,11885.0,365.8174,366.825,365.8174,365.837,11885.0
2023-03-24 13:00:00,374.0,374.38,373.3,373.91,8460.0,365.8468,366.2185,365.162,365.7587,8460.0
2023-03-24 13:05:00,373.85,374.18,373.5,373.5,4075.0,365.7,366.0228,365.3577,365.3577,4075.0
2023-03-24 13:10:00,373.87,374.84,373.66,374.84,5300.0,365.7196,366.6684,365.5142,366.6684,5300.0
2023-03-24 13:15:00,375.0,375.0,373.87,374.17,4777.0,366.825,366.825,365.7196,366.0131,4777.0
2023-03-24 13:20:00,374.17,374.65,373.87,374.35,17480.0,366.0131,366.4826,365.7196,366.1891,17480.0
2023-03-24 13:25:00,374.36,375.0,374.1,374.41,8944.0,366.1989,366.825,365.9446,366.2478,8944.0
2023-03-24 13:30:00,374.46,375.08,374.02,374.7,7661.0,366.2967,366.9032,365.8663,366.5315,7661.0
2023-03-24 13:35:00,374.77,375.15,374.66,375.15,6265.0,366.6,366.9717,366.4924,366.9717,6265.0
2023-03-24 13:40:00,375.0,375.15,373.93,374.22,5638.0,366.825,366.9717,365.7783,366.062,5638.0
2023-03-24 13:45:00,374.12,374.23,373.34,373.5,7855.0,365.9641,366.0717,365.2011,365.3577,7855.0
2023-03-24 13:50:00,373.64,373.64,372.5,372.69,6727.0,365.4946,365.4946,364.3795,364.5653,6727.0
2023-03-24 13:55:00,372.73,373.76,372.59,373.73,23943.0,364.6044,365.612,364.4675,365.5826,23943.0
2023-03-24 14:00:00,373.81,374.71,373.81,374.25,2700.0,365.6609,366.5413,365.6609,366.0913,2700.0
2023-03-24 14:05:00,373.93,374.02,373.24,373.59,7821.0,365.7783,365.8663,365.1033,365.4457,7821.0
2023-03-24 14:10:00,373.54,373.87,373.22,373.78,1600.0,365.3968,365.7196,365.0838,365.6316,1600.0
2023-03-24 14:15:00,373.77,374.25,373.41,373.42,6600.0,365.6218,366.0913,365.2696,365.2794,6600.0
2023-03-24 14:20:00,373.4,373.96,373.31,373.63,4963.0,365.2598,365.8076,365.1718,365.4848,4963.0
2023-03-24 14:25:00,373.23,373.41,372.59,373.11,4945.0,365.0935,365.2696,364.4675,364.9762,4945.0
2023-03-24 14:30:00,373.23,374.18,372.89,373.77,5785.0,365.0935,366.0228,364.761,365.6218,5785.0
2023-03-24 14:35:00,373.35,373.97,372.99,373.51,7066.0,365.2109,365.8174,364.8588,365.3674,7066.0
2023-03-24 14:40:00,373.4,374.05,373.39,374.05,3148.0,365.2598,365.8957,365.2501,365.8957,3148.0
2023-03-24 14:45:00,374.06,374.12,373.57,373.57,5000.0,365.9055,365.9641,365.4261,365.4261,5000.0
2023-03-24 14:50:00,373.51,373.64,373.0,373.27,4325.0,365.3674,365.4946,364.8686,365.1327,4325.0
2023-03-24 14:55:00,373.05,373.86,373.0,373.86,3500.0,364.9175,365.7098,364.8686,365.7098,3500.0
2023-03-24 15:00:00,373.9,374.02,372.51,372.67,8635.0,365.7489,365.8663,364.3892,364.5458,8635.0
2023-03-24 15:05:00,372.73,373.19,372.66,372.76,2110.0,364.6044,365.0544,364.536,364.6338,2110.0
2023-03-24 15:10:00,372.79,373.33,372.66,373.21,4093.0,364.6631,365.1914,364.536,365.074,4093.0
2023-03-24 15:15:00,373.2,374.05,373.11,374.05,7181.0,365.0642,365.8957,364.9762,365.8957,7181.0
2023-03-24 15:20:00,374.18,374.92,373.98,374.32,4647.0,366.0228,366.7467,365.8272,366.1598,4647.0
2023-03-24 15:25:00,374.26,374.38,373.81,374.17,8952.0,366.1011,366.2185,365.6609,366.0131,8952.0
2023-03-24 15:30:00,374.26,374.73,373.79,373.94,3543.0,366.1011,366.5608,365.6413,365.7881,3543.0
2023-03-24 15:35:00,373.97,375.35,373.96,374.79,5800.0,365.8174,367.1673,365.8076,366.6195,5800.0
2023-03-24 15:40:00,374.53,375.18,374.3,374.81,5466.0,366.3652,367.001,366.1402,366.6391,5466.0
2023-03-24 15:45:00,374.84,375.05,374.37,374.97,10698.0,366.6684,366.8739,366.2087,366.7956,10698.0
2023-03-24 15:50:00,374.7,374.89,373.84,373.94,24010.0,366.5315,366.7174,365.6902,365.7881,24010.0
2023-03-24 15:55:00,373.4,375.53,372.88,375.37,112425.0,365.2598,367.3434,364.7512,367.1869,112425.0
2023-03-27 09:30:00,377.65,377.79,374.02,374.67,12257.0,369.4172,369.5541,365.8663,366.5022,12257.0
2023-03-27 09:35:00,374.69,376.5,374.44,375.7,4646.0,366.5217,368.2923,366.2772,367.5097,4646.0
2023-03-27 09:40:00,376.05,376.71,375.95,376.52,3862.0,367.8521,368.4977,367.7542,368.3118,3862.0
2023-03-27 09:45:00,377.06,378.83,377.06,378.83,1400.0,368.8401,370.5715,368.8401,370.5715,1400.0
2023-03-27 09:50:00,378.03,379.57,377.86,378.27,10250.0,369.7889,371.2953,369.6226,370.0237,10250.0
2023-03-27 09:55:00,378.13,379.29,378.13,378.82,3300.0,369.8867,371.0214,369.8867,370.5617,3300.0
2023-03-27 10:00:00,379.48,379.59,378.79,379.23,6504.0,371.2073,371.3149,370.5323,370.9627,6504.0
2023-03-27 10:05:00,379.28,379.71,378.83,379.58,4172.0,371.0117,371.4323,370.5715,371.3051,4172.0
2023-03-27 10:10:00,379.65,379.82,378.49,378.49,2769.0,371.3736,371.5399,370.2389,370.2389,2769.0
2023-03-27 10:15:00,378.59,379.0,378.18,378.31,3332.0,370.3367,370.7378,369.9356,370.0628,3332.0
2023-03-27 10:20:00,378.07,378.27,377.7,377.98,2024.0,369.828,370.0237,369.4661,369.74,2024.0
2023-03-27 10:25:00,378.2,378.2,376.61,377.56,3020.0,369.9552,369.9552,368.3999,369.3292,3020.0
2023-03-27 10:30:00,376.95,376.95,376.25,376.34,1200.0,368.7324,368.7324,368.0477,368.1357,1200.0
2023-03-27 10:35:00,376.2,376.95,376.2,376.66,1710.0,367.9988,368.7324,367.9988,368.4488,1710.0
2023-03-27 10:40:00,377.14,377.33,376.9,376.9,2028.0,368.9183,369.1042,368.6835,368.6835,2028.0
2023-03-27 10:45:00,376.8,377.01,376.46,376.47,1725.0,368.5857,368.7911,368.2531,368.2629,1725.0
2023-03-27 10:50:00,376.63,376.95,376.5,376.95,1500.0,368.4194,368.7324,368.2923,368.7324,1500.0
2023-03-27 10:55:00,376.99,377.27,376.05,376.13,3243.0,368.7716,369.0455,367.8521,367.9303,3243.0
2023-03-27 11:00:00,376.04,376.67,375.39,375.5,1600.0,367.8423,368.4586,367.2065,367.3141,1600.0
2023-03-27 11:05:00,375.19,375.27,374.8,374.97,1100.0,367.0108,367.0891,366.6293,366.7956,1100.0
2023-03-27 11:10:00,374.31,375.61,374.3,375.61,2788.0,366.15,367.4217,366.1402,367.4217,2788.0
2023-03-27 11:15:00,375.6,375.96,375.19,375.19,1700.0,367.4119,367.764,367.0108,367.0108,1700.0
2023-03-27 11:20:00,375.14,375.65,375.14,375.54,4495.0,366.9619,367.4608,366.9619,367.3532,4495.0
2023-03-27 11:25:00,375.1,375.53,375.0,375.44,3000.0,366.9228,367.3434,366.825,367.2554,3000.0
2023-03-27 11:30:00,375.16,375.51,374.8,374.82,1700.0,366.9815,367.3238,366.6293,366.6489,1700.0
2023-03-27 11:35:00,375.33,375.48,374.8,375.0,2226.0,367.1478,367.2945,366.6293,366.825,2226.0
2023-03-27 11:40:00,374.83,374.83,374.29,374.35,1558.0,366.6587,366.6587,366.1304,366.1891,1558.0
2023-03-27 11:45:00,374.91,374.91,374.02,374.6,700.0,366.7369,366.7369,365.8663,366.4337,700.0
2023-03-27 11:50:00,374.43,374.67,373.75,373.84,2900.0,366.2674,366.5022,365.6022,365.6902,2900.0
2023-03-27 11:55:00,373.0,373.6,373.0,373.48,1359.0,364.8686,365.4555,364.8686,365.3381,1359.0
2023-03-27 12:00:00,373.5,373.73,372.91,373.48,2287.0,365.3577,365.5826,364.7805,365.3381,2287.0
2023-03-27 12:05:00,373.58,373.65,373.22,373.53,1500.0,365.4359,365.5044,365.0838,365.387,1500.0
2023-03-27 12:10:00,373.7,373.78,373.23,373.7,1500.0,365.5533,365.6316,365.0935,365.5533,1500.0
2023-03-27 12:15:00,373.81,374.55,373.8,374.29,5561.0,365.6609,366.3848,365.6511,366.1304,5561.0
2023-03-27 12:20:00,374.39,374.95,374.34,374.95,6031.0,366.2283,366.7761,366.1793,366.7761,6031.0
2023-03-27 12:25:00,374.88,374.95,374.01,374.95,1845.0,366.7076,366.7761,365.8565,366.7761,1845.0
2023-03-27 12:30:00,375.06,375.14,373.74,373.93,3727.0,366.8837,366.9619,365.5924,365.7783,3727.0
2023-03-27 12:35:00,373.71,373.71,372.87,372.92,4101.0,365.5631,365.5631,364.7414,364.7903,4101.0
2023-03-27 12:40:00,372.61,373.01,372.32,373.01,2340.0,364.4871,364.8783,364.2034,364.8783,2340.0
2023-03-27 12:45:00,373.15,373.48,372.94,373.15,1300.0,365.0153,365.3381,364.8099,365.0153,1300.0
2023-03-27 12:50:00,373.56,373.83,373.54,373.58,1200.0,365.4164,365.6805,365.3968,365.4359,1200.0
2023-03-27 12:55:00,373.66,373.84,373.42,373.84,1300.0,365.5142,365.6902,365.2794,365.6902,1300.0
2023-03-27 13:00:00,373.91,374.68,373.91,374.59,2500.0,365.7587,366.5119,365.7587,366.4239,2500.0
2023-03-27 13:05:00,374.43,375.12,374.43,374.62,3634.0,366.2674,366.9423,366.2674,366.4532,3634.0
2023-03-27 13:10:00,374.36,374.36,373.82,374.06,1653.0,366.1989,366.1989,365.6707,365.9055,1653.0
2023-03-27 13:15:00,373.97,374.09,373.53,374.09,1402.0,365.8174,365.9348,365.387,365.9348,1402.0
2023-03-27 13:20:00,374.11,374.96,373.77,374.33,12412.0,365.9544,366.7858,365.6218,366.1696,12412.0
2023-03-27 13:25:00,374.12,374.24,373.79,374.08,3835.0,365.9641,366.0815,365.6413,365.925,3835.0
2023-03-27 13:30:00,374.08,374.28,373.71,373.95,3992.0,365.925,366.1207,365.5631,365.7979,3992.0
2023-03-27 13:35:00,373.9,374.11,373.73,373.93,4128.0,365.7489,365.9544,365.5826,365.7783,4128.0
2023-03-27 13:40:00,374.0,374.43,374.0,374.19,5513.0,365.8468,366.2674,365.8468,366.0326,5513.0
2023-03-27 13:45:00,374.3,374.34,373.99,374.09,3608.0,366.1402,366.1793,365.837,365.9348,3608.0
2023-03-27 13:50:00,374.04,374.26,373.81,373.81,4409.0,365.8859,366.1011,365.6609,365.6609,4409.0
2023-03-27 13:55:00,373.97,374.11,373.67,373.67,2602.0,365.8174,365.9544,365.524,365.524,2602.0
2023-03-27 14:00:00,373.74,373.75,373.15,373.5,1801.0,365.5924,365.6022,365.0153,365.3577,1801.0
2023-03-27 14:05:00,373.3,373.65,373.27,373.64,2489.0,365.162,365.5044,365.1327,365.4946,2489.0
2023-03-27 14:10:00,373.88,373.88,373.65,373.87,1200.0,365.7294,365.7294,365.5044,365.7196,1200.0
2023-03-27 14:15:00,374.26,374.6,374.19,374.6,2139.0,366.1011,366.4337,366.0326,366.4337,2139.0
2023-03-27 14:20:00,374.93,375.3,374.78,375.29,3603.0,366.7565,367.1184,366.6098,367.1086,3603.0
2023-03-27 14:25:00,375.25,376.03,375.25,375.78,3200.0,367.0695,367.8325,367.0695,367.588,3200.0
2023-03-27 14:30:00,375.83,376.14,375.69,376.05,2086.0,367.6369,367.9401,367.4999,367.8521,2086.0
2023-03-27 14:35:00,376.16,376.68,375.87,376.63,4754.0,367.9597,368.4683,367.676,368.4194,4754.0
2023-03-27 14:40:00,376.44,377.15,376.43,376.99,4100.0,368.2336,368.9281,368.2238,368.7716,4100.0
2023-03-27 14:45:00,377.3,377.3,376.85,377.1,1400.0,369.0748,369.0748,368.6346,368.8792,1400.0
2023-03-27 14:50:00,376.95,377.26,376.73,376.96,2942.0,368.7324,369.0357,368.5172,368.7422,2942.0
2023-03-27 14:55:00,377.2,377.28,377.06,377.13,600.0,368.977,369.0553,368.8401,368.9085,600.0
2023-03-27 15:00:00,377.15,377.47,376.11,376.64,5661.0,368.9281,369.2411,367.9108,368.4292,5661.0
2023-03-27 15:05:00,376.68,376.89,376.09,376.63,1909.0,368.4683,368.6738,367.8912,368.4194,1909.0
2023-03-27 15:10:00,376.52,376.68,376.18,376.36,3395.0,368.3118,368.4683,367.9792,368.1553,3395.0
2023-03-27 15:15:00,376.22,377.01,376.22,376.37,1637.0,368.0184,368.7911,368.0184,368.1651,1637.0
2023-03-27 15:20:00,376.4,376.4,375.69,376.0,1800.0,368.1944,368.1944,367.4999,367.8032,1800.0
2023-03-27 15:25:00,375.73,376.0,375.55,375.73,4203.0,367.539,367.8032,367.363,367.539,4203.0
2023-03-27 15:30:00,375.47,376.01,374.86,374.86,4027.0,367.2847,367.8129,366.688,366.688,4027.0
2023-03-27 15:35:00,375.31,375.34,374.35,374.36,1700.0,367.1282,367.1575,366.1891,366.1989,1700.0
2023-03-27 15:40:00,374.51,374.88,374.42,374.43,2900.0,366.3456,366.7076,366.2576,366.2674,2900.0
2023-03-27 15:45:00,374.43,374.47,373.93,374.1,5100.0,366.2674,366.3065,365.7783,365.9446,5100.0
2023-03-27 15:50:00,373.91,375.11,373.8,374.32,15034.0,365.7587,366.9326,365.6511,366.1598,15034.0
2023-03-27 15:55:00,374.44,374.52,373.06,373.87,53276.0,366.2772,366.3554,364.9273,365.7196,53276.0
2023-03-28 09:30:00,373.6,373.83,371.76,372.03,5845.0,365.4555,365.6805,363.6556,363.9197,5845.0
2023-03-28 09:35:00,371.69,371.69,370.42,370.42,2338.0,363.5871,363.5871,362.3448,362.3448,2338.0
2023-03-28 09:40:00,370.77,370.77,369.49,369.5,2659.0,362.6872,362.6872,361.4351,361.4449,2659.0
2023-03-28 09:45:00,369.7,370.55,369.4,370.17,1477.0,361.6405,362.472,361.347,362.1003,1477.0
2023-03-28 09:50:00,370.03,370.03,369.23,369.84,3225.0,361.9633,361.9633,361.1807,361.7774,3225.0
2023-03-28 09:55:00,369.87,370.07,369.0,369.1,3696.0,361.8068,362.0024,360.9558,361.0536,3696.0
2023-03-28 10:00:00,368.36,369.43,368.11,369.43,3800.0,360.3297,361.3764,360.0852,361.3764,3800.0
2023-03-28 10:05:00,368.89,369.8,368.49,369.43,1800.0,360.8482,361.7383,360.4569,361.3764,1800.0
2023-03-28 10:10:00,369.8,370.17,369.15,369.34,4982.0,361.7383,362.1003,361.1025,361.2883,4982.0
2023-03-28 10:15:00,369.34,369.57,368.21,369.57,1876.0,361.2883,361.5133,360.183,361.5133,1876.0
2023-03-28 10:20:00,369.63,369.78,368.81,368.89,1300.0,361.572,361.7188,360.7699,360.8482,1300.0
2023-03-28 10:25:00,368.6,368.82,367.75,367.92,2150.0,360.5645,360.7797,359.733,359.8993,2150.0
2023-03-28 10:30:00,367.86,367.86,365.42,365.53,4641.0,359.8406,359.8406,357.4538,357.5614,4641.0
2023-03-28 10:35:00,365.87,366.79,365.87,366.03,5569.0,357.894,358.7939,357.894,358.0505,5569.0
2023-03-28 10:40:00,366.33,366.54,365.81,366.02,1641.0,358.344,358.5494,357.8353,358.0407,1641.0
2023-03-28 10:45:00,366.02,366.75,365.81,366.69,3418.0,358.0407,358.7548,357.8353,358.6961,3418.0
2023-03-28 10:50:00,366.66,367.12,366.45,367.07,2004.0,358.6668,359.1167,358.4614,359.0678,2004.0
2023-03-28 10:55:00,366.73,367.2,366.58,367.03,2103.0,358.7352,359.195,358.5885,359.0287,2103.0
2023-03-28 11:00:00,367.11,368.88,367.11,368.09,3393.0,359.107,360.8384,359.107,360.0656,3393.0
2023-03-28 11:05:00,368.01,368.38,367.88,367.95,500.0,359.9873,360.3493,359.8602,359.9287,500.0
2023-03-28 11:10:00,368.38,368.38,367.72,368.17,975.0,360.3493,360.3493,359.7037,360.1439,975.0
2023-03-28 11:15:00,368.4,368.47,368.02,368.11,5975.0,360.3688,360.4373,359.9971,360.0852,5975.0
2023-03-28 11:20:00,367.89,367.89,367.04,367.04,1700.0,359.87,359.87,359.0385,359.0385,1700.0
2023-03-28 11:25:00,367.13,367.27,366.58,367.27,2522.0,359.1265,359.2635,358.5885,359.2635,2522.0
2023-03-28 11:30:00,367.6,367.63,366.9,367.06,5700.0,359.5863,359.6156,358.9015,359.0581,5700.0
2023-03-28 11:35:00,367.04,368.66,366.65,368.46,42616.0,359.0385,360.6232,358.657,360.4275,42616.0
2023-03-28 11:40:00,368.69,368.69,367.67,367.68,23843.0,360.6525,360.6525,359.6548,359.6645,23843.0
2023-03-28 11:45:00,367.45,367.9,367.44,367.46,2800.0,359.4396,359.8797,359.4298,359.4493,2800.0
2023-03-28 11:50:00,367.46,368.17,367.41,367.41,722.0,359.4493,360.1439,359.4004,359.4004,722.0
2023-03-28 11:55:00,367.41,368.13,367.32,368.12,17138.0,359.4004,360.1047,359.3124,360.0949,17138.0
2023-03-28 12:00:00,368.5,368.68,368.21,368.31,23413.0,360.4667,360.6427,360.183,360.2808,23413.0
2023-03-28 12:05:00,368.4,368.95,368.15,368.71,3981.0,360.3688,360.9069,360.1243,360.6721,3981.0
2023-03-28 12:10:00,368.43,368.91,368.26,368.48,2628.0,360.3982,360.8677,360.2319,360.4471,2628.0
2023-03-28 12:15:00,368.49,368.51,367.73,368.51,11129.0,360.4569,360.4764,359.7134,360.4764,11129.0
2023-03-28 12:20:00,368.48,368.5,368.12,368.12,4517.0,360.4471,360.4667,360.0949,360.0949,4517.0
2023-03-28 12:25:00,368.16,368.26,367.77,367.94,4153.0,360.1341,360.2319,359.7526,359.9189,4153.0
2023-03-28 12:30:00,367.78,368.57,367.48,368.57,7335.0,359.7624,360.5351,359.4689,360.5351,7335.0
2023-03-28 12:35:00,368.73,369.57,368.73,368.93,1908.0,360.6916,361.5133,360.6916,360.8873,1908.0
2023-03-28 12:40:00,369.01,369.31,368.6,369.31,1552.0,360.9655,361.259,360.5645,361.259,1552.0
2023-03-28 12:45:00,369.25,369.39,368.97,368.97,1347.0,361.2003,361.3373,360.9264,360.9264,1347.0
2023-03-28 12:50:00,368.96,368.96,368.47,368.76,3195.0,360.9166,360.9166,360.4373,360.721,3195.0
2023-03-28 12:55:00,368.64,368.87,368.5,368.82,1000.0,360.6036,360.8286,360.4667,360.7797,1000.0
2023-03-28 13:00:00,368.61,369.07,368.38,368.58,3661.0,360.5743,361.0242,360.3493,360.5449,3661.0
2023-03-28 13:05:00,368.49,368.83,368.29,368.65,3383.0,360.4569,360.7895,360.2612,360.6134,3383.0
2023-03-28 13:10:00,368.33,368.5,367.81,368.19,4590.0,360.3004,360.4667,359.7917,360.1634,4590.0
2023-03-28 13:15:00,368.05,368.69,367.85,368.69,757.0,360.0265,360.6525,359.8308,360.6525,757.0
2023-03-28 13:20:00,368.53,368.76,368.02,368.02,1600.0,360.496,360.721,359.9971,359.9971,1600.0
2023-03-28 13:25:00,368.02,368.16,367.88,367.98,1393.0,359.9971,360.1341,359.8602,359.958,1393.0
2023-03-28 13:30:00,368.25,368.47,367.72,367.72,1497.0,360.2221,360.4373,359.7037,359.7037,1497.0
2023-03-28 13:35:00,367.76,367.88,367.21,367.27,2716.0,359.7428,359.8602,359.2048,359.2635,2716.0
2023-03-28 13:40:00,367.2,367.75,367.2,367.75,975.0,359.195,359.733,359.195,359.733,975.0
2023-03-28 13:45:00,367.56,367.77,367.26,367.55,1077.0,359.5472,359.7526,359.2537,359.5374,1077.0
2023-03-28 13:50:00,367.55,367.57,367.22,367.27,1602.0,359.5374,359.5569,359.2146,359.2635,1602.0
2023-03-28 13:55:00,367.23,367.23,366.48,366.75,9783.0,359.2243,359.2243,358.4907,358.7548,9783.0
2023-03-28 14:00:00,366.75,367.92,366.74,367.92,5200.0,358.7548,359.8993,358.745,359.8993,5200.0
2023-03-28 14:05:00,367.74,368.16,367.68,367.8,2051.0,359.7232,360.1341,359.6645,359.7819,2051.0
2023-03-28 14:10:00,367.79,368.11,367.79,367.9,1910.0,359.7721,360.0852,359.7721,359.8797,1910.0
2023-03-28 14:15:00,367.99,368.13,367.64,367.78,7095.0,359.9678,360.1047,359.6254,359.7624,7095.0
2023-03-28 14:20:00,367.75,367.95,367.67,367.73,6433.0,359.733,359.9287,359.6548,359.7134,6433.0
2023-03-28 14:25:00,367.69,367.95,367.68,367.95,15896.0,359.6743,359.9287,359.6645,359.9287,15896.0
2023-03-28 14:30:00,367.92,368.24,367.69,367.75,3994.0,359.8993,360.2123,359.6743,359.733,3994.0
2023-03-28 14:35:00,367.91,368.28,367.67,367.75,3600.0,359.8895,360.2515,359.6548,359.733,3600.0
2023-03-28 14:40:00,367.75,368.03,367.7,367.98,11732.0,359.733,360.0069,359.6841,359.958,11732.0
2023-03-28 14:45:00,368.02,368.53,368.02,368.21,3312.0,359.9971,360.496,359.9971,360.183,3312.0
2023-03-28 14:50:00,368.12,368.13,367.96,367.96,800.0,360.0949,360.1047,359.9384,359.9384,800.0
2023-03-28 14:55:00,367.9,368.2,367.69,368.1,4284.0,359.8797,360.1732,359.6743,360.0754,4284.0
2023-03-28 15:00:00,368.04,368.74,367.94,368.74,18021.0,360.0167,360.7014,359.9189,360.7014,18021.0
2023-03-28 15:05:00,368.77,369.5,368.77,368.99,4200.0,360.7308,361.4449,360.7308,360.946,4200.0
2023-03-28 15:10:00,368.93,369.11,368.72,369.07,2300.0,360.8873,361.0634,360.6819,361.0242,2300.0
2023-03-28 15:15:00,369.07,369.07,367.76,367.76,5215.0,361.0242,361.0242,359.7428,359.7428,5215.0
2023-03-28 15:20:00,367.81,368.2,367.74,367.91,10808.0,359.7917,360.1732,359.7232,359.8895,10808.0
2023-03-28 15:25:00,367.99,368.18,367.6,368.04,7609.0,359.9678,360.1536,359.5863,360.0167,7609.0
2023-03-28 15:30:00,367.77,368.72,367.53,368.72,6810.0,359.7526,360.6819,359.5178,360.6819,6810.0
2023-03-28 15:35:00,368.78,369.01,368.09,368.54,9775.0,360.7406,360.9655,360.0656,360.5058,9775.0
2023-03-28 15:40:00,368.38,368.67,368.36,368.46,3919.0,360.3493,360.633,360.3297,360.4275,3919.0
2023-03-28 15:45:00,368.44,368.7,368.2,368.63,8434.0,360.408,360.6623,360.1732,360.5938,8434.0
2023-03-28 15:50:00,368.7,370.15,368.23,369.93,30285.0,360.6623,362.0807,360.2025,361.8655,30285.0
2023-03-28 15:55:00,370.12,371.18,369.74,371.11,39539.0,362.0513,363.0882,361.6796,363.0198,39539.0
2023-03-29 09:30:00,378.49,379.0,376.09,377.59,15014.0,370.2389,370.7378,367.8912,369.3585,15014.0
2023-03-29 09:35:00,377.03,378.71,377.02,377.69,2518.0,368.8107,370.4541,368.8009,369.4563,2518.0
2023-03-29 09:40:00,377.56,378.5,377.4,378.22,1301.0,369.3292,370.2487,369.1726,369.9748,1301.0
2023-03-29 09:45:00,378.97,381.84,378.17,381.47,8030.0,370.7084,373.5158,369.9259,373.1539,8030.0
2023-03-29 09:50:00,381.01,381.57,381.0,381.07,2450.0,372.7039,373.2517,372.6942,372.7626,2450.0
2023-03-29 09:55:00,381.25,381.52,380.62,380.89,4925.0,372.9387,373.2028,372.3224,372.5866,4925.0
2023-03-29 10:00:00,381.0,381.51,380.63,381.5,1921.0,372.6942,373.193,372.3322,373.1833,1921.0
2023-03-29 10:05:00,381.36,381.82,380.95,381.79,3925.0,373.0463,373.4963,372.6452,373.4669,3925.0
2023-03-29 10:10:00,381.36,381.36,380.19,380.2,3925.0,373.0463,373.0463,371.9018,371.9116,3925.0
2023-03-29 10:15:00,380.15,381.39,380.15,380.94,3549.0,371.8627,373.0757,371.8627,372.6355,3549.0
2023-03-29 10:20:00,381.24,381.67,380.95,381.04,5020.0,372.9289,373.3496,372.6452,372.7333,5020.0
2023-03-29 10:25:00,380.86,380.86,380.08,380.42,2870.0,372.5572,372.5572,371.7942,372.1268,2870.0
2023-03-29 10:30:00,380.77,381.13,380.39,380.56,2020.0,372.4692,372.8213,372.0975,372.2638,2020.0
2023-03-29 10:35:00,380.37,380.37,379.69,379.85,1900.0,372.0779,372.0779,371.4127,371.5692,1900.0
2023-03-29 10:40:00,379.9,379.93,378.43,378.43,14596.0,371.6181,371.6475,370.1802,370.1802,14596.0
2023-03-29 10:45:00,378.44,378.59,377.36,377.44,4912.0,370.19,370.3367,369.1335,369.2118,4912.0
2023-03-29 10:50:00,377.53,377.75,377.24,377.49,4125.0,369.2998,369.515,369.0161,369.2607,4125.0
2023-03-29 10:55:00,377.68,377.68,376.57,376.84,5953.0,369.4465,369.4465,368.3607,368.6248,5953.0
2023-03-29 11:00:00,376.87,377.7,376.75,377.69,3849.0,368.6542,369.4661,368.5368,369.4563,3849.0
2023-03-29 11:05:00,377.83,378.49,377.73,378.43,18910.0,369.5933,370.2389,369.4954,370.1802,18910.0
2023-03-29 11:10:00,378.54,378.61,378.15,378.18,5450.0,370.2878,370.3563,369.9063,369.9356,5450.0
2023-03-29 11:15:00,378.08,378.37,377.95,378.09,17566.0,369.8378,370.1215,369.7106,369.8476,17566.0
2023-03-29 11:20:00,378.11,378.88,378.1,378.88,6189.0,369.8672,370.6204,369.8574,370.6204,6189.0
2023-03-29 11:25:00,378.57,379.17,378.54,379.16,4700.0,370.3171,370.9041,370.2878,370.8943,4700.0
2023-03-29 11:30:00,379.18,379.18,378.63,378.69,11900.0,370.9138,370.9138,370.3758,370.4345,11900.0
2023-03-29 11:35:00,378.81,379.0,378.64,378.78,5900.0,370.5519,370.7378,370.3856,370.5226,5900.0
2023-03-29 11:40:00,378.65,378.98,378.65,378.71,3800.0,370.3954,370.7182,370.3954,370.4541,3800.0
2023-03-29 11:45:00,378.71,378.91,378.0,378.55,23197.0,370.4541,370.6497,369.7596,370.2976,23197.0
2023-03-29 11:50:00,378.61,378.73,377.96,378.31,5400.0,370.3563,370.4736,369.7204,370.0628,5400.0
2023-03-29 11:55:00,378.2,378.39,377.79,378.39,4300.0,369.9552,370.1411,369.5541,370.1411,4300.0
2023-03-29 12:00:00,378.41,378.77,378.28,378.57,2771.0,370.1606,370.5128,370.0335,370.3171,2771.0
2023-03-29 12:05:00,378.78,379.09,378.73,378.92,1685.0,370.5226,370.8258,370.4736,370.6595,1685.0
2023-03-29 12:10:00,379.14,380.0,379.07,380.0,2712.0,370.8747,371.716,370.8062,371.716,2712.0
2023-03-29 12:15:00,379.89,380.56,379.84,380.56,2700.0,371.6084,372.2638,371.5594,372.2638,2700.0
2023-03-29 12:20:00,380.64,380.93,380.64,380.86,1400.0,372.342,372.6257,372.342,372.5572,1400.0
2023-03-29 12:25:00,380.78,380.78,380.24,380.25,3453.0,372.479,372.479,371.9507,371.9605,3453.0
2023-03-29 12:30:00,380.19,380.19,379.69,379.69,2528.0,371.9018,371.9018,371.4127,371.4127,2528.0
2023-03-29 12:35:00,379.77,380.21,379.77,379.99,1100.0,371.491,371.9214,371.491,371.7062,1100.0
2023-03-29 12:40:00,379.99,380.04,379.27,379.27,1600.0,371.7062,371.7551,371.0019,371.0019,1600.0
2023-03-29 12:45:00,379.27,379.29,378.76,378.97,2600.0,371.0019,371.0214,370.503,370.7084,2600.0
2023-03-29 12:50:00,378.96,379.55,378.96,379.37,2520.0,370.6986,371.2758,370.6986,371.0997,2520.0
2023-03-29 12:55:00,379.29,379.29,378.48,378.8,1000.0,371.0214,371.0214,370.2291,370.5421,1000.0
2023-03-29 13:00:00,378.69,378.8,377.8,378.5,11850.0,370.4345,370.5421,369.5639,370.2487,11850.0
2023-03-29 13:05:00,378.6,379.16,378.39,378.78,4733.0,370.3465,370.8943,370.1411,370.5226,4733.0
2023-03-29 13:10:00,379.16,379.35,379.14,379.16,1937.0,370.8943,371.0801,370.8747,370.8943,1937.0
2023-03-29 13:15:00,379.02,379.35,379.02,379.35,500.0,370.7573,371.0801,370.7573,371.0801,500.0
2023-03-29 13:20:00,379.18,379.18,378.57,378.72,2078.0,370.9138,370.9138,370.3171,370.4639,2078.0
2023-03-29 13:25:00,378.73,378.98,378.68,378.84,1303.0,370.4736,370.7182,370.4247,370.5812,1303.0
2023-03-29 13:30:00,378.92,378.97,378.2,378.34,2401.0,370.6595,370.7084,369.9552,370.0921,2401.0
2023-03-29 13:35:00,378.48,378.72,378.05,378.09,6355.0,370.2291,370.4639,369.8085,369.8476,6355.0
2023-03-29 13:40:00,378.11,378.63,377.89,378.6,2100.0,369.8672,370.3758,369.652,370.3465,2100.0
2023-03-29 13:45:00,378.6,379.22,378.6,379.22,2480.0,370.3465,370.953,370.3465,370.953,2480.0
2023-03-29 13:50:00,379.19,379.89,379.19,379.89,1624.0,370.9236,371.6084,370.9236,371.6084,1624.0
2023-03-29 13:55:00,379.61,379.91,379.0,379.58,25340.0,371.3345,371.6279,370.7378,371.3051,25340.0
2023-03-29 14:00:00,379.56,379.56,378.4,378.9,2713.0,371.2856,371.2856,370.1508,370.6399,2713.0
2023-03-29 14:05:00,378.89,378.9,378.27,378.79,900.0,370.6302,370.6399,370.0237,370.5323,900.0
2023-03-29 14:10:00,378.78,379.25,378.63,379.25,4733.0,370.5226,370.9823,370.3758,370.9823,4733.0
2023-03-29 14:15:00,379.22,379.34,378.87,379.32,2902.0,370.953,371.0703,370.6106,371.0508,2902.0
2023-03-29 14:20:00,379.1,380.17,379.08,380.17,2365.0,370.8356,371.8823,370.816,371.8823,2365.0
2023-03-29 14:25:00,380.22,381.09,380.22,381.08,7557.0,371.9312,372.7822,371.9312,372.7724,7557.0
2023-03-29 14:30:00,381.14,381.55,380.49,381.37,37092.0,372.8311,373.2322,372.1953,373.0561,37092.0
2023-03-29 14:35:00,381.37,381.98,381.07,381.83,3120.0,373.0561,373.6528,372.7626,373.5061,3120.0
2023-03-29 14:40:00,381.52,382.14,381.33,382.14,4218.0,373.2028,373.8093,373.017,373.8093,4218.0
2023-03-29 14:45:00,382.05,382.59,381.72,382.59,2730.0,373.7213,374.2495,373.3985,374.2495,2730.0
2023-03-29 14:50:00,382.67,383.37,382.18,383.37,6181.0,374.3278,375.0125,373.8484,375.0125,6181.0
2023-03-29 14:55:00,383.38,383.38,383.02,383.1,1214.0,375.0223,375.0223,374.6701,374.7484,1214.0
2023-03-29 15:00:00,383.21,383.64,382.6,383.64,10226.0,374.856,375.2766,374.2593,375.2766,10226.0
2023-03-29 15:05:00,383.83,384.73,383.73,384.44,6247.0,375.4625,376.3428,375.3646,376.0592,6247.0
2023-03-29 15:10:00,384.55,385.66,384.35,385.57,4748.0,376.1668,377.2526,375.9711,377.1645,4748.0
2023-03-29 15:15:00,385.89,386.98,385.54,386.85,5424.0,377.4776,378.5438,377.1352,378.4166,5424.0
2023-03-29 15:20:00,386.87,387.34,386.6,386.9,9221.0,378.4362,378.8959,378.1721,378.4655,9221.0
2023-03-29 15:25:00,386.92,387.83,386.91,387.56,7698.0,378.4851,379.3753,378.4753,379.1112,7698.0
2023-03-29 15:30:00,387.57,388.48,386.0,388.21,40754.0,379.1209,380.0111,377.5852,379.747,40754.0
2023-03-29 15:35:00,388.16,388.18,387.44,387.59,7855.0,379.6981,379.7176,378.9938,379.1405,7855.0
2023-03-29 15:40:00,387.55,387.91,387.13,387.85,8291.0,379.1014,379.4535,378.6905,379.3948,8291.0
2023-03-29 15:45:00,387.72,388.17,387.27,387.4,8348.0,379.2677,379.7079,378.8275,378.9546,8348.0
2023-03-29 15:50:00,387.21,387.21,385.62,385.66,29857.0,378.7688,378.7688,377.2134,377.2526,29857.0
2023-03-29 15:55:00,385.33,385.49,383.92,385.37,64061.0,376.9298,377.0863,375.5505,376.9689,64061.0
2023-03-30 09:30:00,390.71,391.5,389.55,391.39,14009.0,382.1925,382.9653,381.0578,382.8577,14009.0
2023-03-30 09:35:00,391.56,392.83,391.56,392.07,13770.0,383.024,384.2663,383.024,383.5228,13770.0
2023-03-30 09:40:00,391.66,393.35,391.64,393.35,3347.0,383.1218,384.7749,383.1022,384.7749,3347.0
2023-03-30 09:45:00,393.67,394.51,393.29,393.73,5005.0,385.088,385.9096,384.7162,385.1466,5005.0
2023-03-30 09:50:00,394.34,394.86,392.42,394.86,8000.0,385.7433,386.252,383.8652,386.252,8000.0
2023-03-30 09:55:00,394.57,395.5,394.31,394.84,15019.0,385.9683,386.8781,385.714,386.2324,15019.0
2023-03-30 10:00:00,394.99,396.14,394.6,395.95,10036.0,386.3792,387.5041,385.9977,387.3182,10036.0
2023-03-30 10:05:00,395.58,395.58,394.53,395.03,3896.0,386.9563,386.9563,385.9292,386.4183,3896.0
2023-03-30 10:10:00,394.72,395.57,393.58,394.68,13132.0,386.1151,386.9465,384.9999,386.0759,13132.0
2023-03-30 10:15:00,394.5,395.69,394.24,395.63,6430.0,385.8999,387.0639,385.6455,387.0052,6430.0
2023-03-30 10:20:00,395.83,397.51,395.83,397.08,10372.0,387.2009,388.8442,387.2009,388.4236,10372.0
2023-03-30 10:25:00,397.38,397.58,396.19,396.99,8852.0,388.7171,388.9127,387.553,388.3356,8852.0
2023-03-30 10:30:00,397.05,397.48,396.38,396.54,8485.0,388.3943,388.8149,387.7389,387.8954,8485.0
2023-03-30 10:35:00,396.78,397.54,396.61,396.92,4750.0,388.1302,388.8736,387.9639,388.2671,4750.0
2023-03-30 10:40:00,396.96,398.47,396.96,398.47,6878.0,388.3062,389.7833,388.3062,389.7833,6878.0
2023-03-30 10:45:00,398.25,398.38,396.86,397.11,6598.0,389.5681,389.6953,388.2084,388.453,6598.0
2023-03-30 10:50:00,397.11,398.01,396.73,397.63,5261.0,388.453,389.3333,388.0812,388.9616,5261.0
2023-03-30 10:55:00,397.49,398.14,397.29,397.29,8749.0,388.8247,389.4605,388.629,388.629,8749.0
2023-03-30 11:00:00,397.78,398.17,397.42,397.9,6419.0,389.1084,389.4899,388.7562,389.2257,6419.0
2023-03-30 11:05:00,397.76,398.67,397.76,398.42,4397.0,389.0888,389.979,389.0888,389.7344,4397.0
2023-03-30 11:10:00,398.46,399.27,398.19,398.93,15707.0,389.7735,390.5659,389.5094,390.2333,15707.0
2023-03-30 11:15:00,398.94,399.82,398.53,399.8,5710.0,390.2431,391.1039,389.842,391.0843,5710.0
2023-03-30 11:20:00,399.73,399.85,398.73,398.88,11546.0,391.0158,391.1332,390.0376,390.1844,11546.0
2023-03-30 11:25:00,398.68,398.8,397.53,398.3,9859.0,389.9887,390.1061,388.8638,389.617,9859.0
2023-03-30 11:30:00,398.27,398.48,397.44,398.13,5234.0,389.5877,389.7931,388.7758,389.4507,5234.0
2023-03-30 11:35:00,398.24,398.26,397.67,397.9,2784.0,389.5583,389.5779,389.0008,389.2257,2784.0
2023-03-30 11:40:00,398.17,398.53,397.9,398.53,900.0,389.4899,389.842,389.2257,389.842,900.0
2023-03-30 11:45:00,398.49,398.49,397.23,397.27,3300.0,389.8029,389.8029,388.5703,388.6095,3300.0
2023-03-30 11:50:00,397.34,397.55,397.07,397.28,972.0,388.6779,388.8834,388.4138,388.6193,972.0
2023-03-30 11:55:00,397.54,397.9,397.15,397.48,3431.0,388.8736,389.2257,388.4921,388.8149,3431.0
2023-03-30 12:00:00,397.6,397.6,396.89,397.06,1523.0,388.9323,388.9323,388.2378,388.404,1523.0
2023-03-30 12:05:00,397.11,397.2,396.67,396.98,3500.0,388.453,388.541,388.0226,388.3258,3500.0
2023-03-30 12:10:00,396.9,397.18,396.73,396.88,2751.0,388.2475,388.5214,388.0812,388.228,2751.0
2023-03-30 12:15:00,396.88,397.0,395.74,396.02,3099.0,388.228,388.3454,387.1128,387.3867,3099.0
2023-03-30 12:20:00,396.04,396.12,395.54,395.64,1600.0,387.4063,387.4845,386.9172,387.015,1600.0
2023-03-30 12:25:00,395.75,396.09,395.75,395.96,1900.0,387.1226,387.4552,387.1226,387.328,1900.0
2023-03-30 12:30:00,395.88,395.94,395.28,395.75,4086.0,387.2498,387.3085,386.6629,387.1226,4086.0
2023-03-30 12:35:00,395.61,395.61,394.95,395.09,3439.0,386.9857,386.9857,386.34,386.477,3439.0
2023-03-30 12:40:00,394.76,394.76,394.0,394.15,4352.0,386.1542,386.1542,385.4108,385.5575,4352.0
2023-03-30 12:45:00,394.24,394.32,393.61,393.61,3700.0,385.6455,385.7238,385.0293,385.0293,3700.0
2023-03-30 12:50:00,393.89,394.19,393.52,394.13,11136.0,385.3032,385.5966,384.9412,385.5379,11136.0
2023-03-30 12:55:00,394.19,394.4,393.74,393.8,3755.0,385.5966,385.802,385.1564,385.2151,3755.0
2023-03-30 13:00:00,393.98,394.35,393.8,394.2,2654.0,385.3912,385.7531,385.2151,385.6064,2654.0
2023-03-30 13:05:00,394.07,394.95,394.06,394.66,2160.0,385.4792,386.34,385.4694,386.0564,2160.0
2023-03-30 13:10:00,394.85,395.37,394.58,395.32,1400.0,386.2422,386.7509,385.9781,386.702,1400.0
2023-03-30 13:15:00,395.51,395.54,394.94,395.39,5550.0,386.8878,386.9172,386.3303,386.7705,5550.0
2023-03-30 13:20:00,395.39,395.66,394.57,394.58,3475.0,386.7705,387.0346,385.9683,385.9781,3475.0
2023-03-30 13:25:00,394.38,394.66,394.05,394.54,1580.0,385.7825,386.0564,385.4597,385.939,1580.0
2023-03-30 13:30:00,394.3,394.45,393.98,394.36,3400.0,385.7042,385.8509,385.3912,385.7629,3400.0
2023-03-30 13:35:00,394.36,394.36,393.46,393.46,5231.0,385.7629,385.7629,384.8825,384.8825,5231.0
2023-03-30 13:40:00,393.26,393.71,393.0,393.68,1600.0,384.6869,385.1271,384.4326,385.0977,1600.0
2023-03-30 13:45:00,393.79,393.79,393.4,393.72,800.0,385.2053,385.2053,384.8238,385.1369,800.0
2023-03-30 13:50:00,393.86,394.31,393.86,394.31,900.0,385.2738,385.714,385.2738,385.714,900.0
2023-03-30 13:55:00,394.33,394.65,394.16,394.41,1200.0,385.7336,386.0466,385.5673,385.8118,1200.0
2023-03-30 14:00:00,394.37,394.83,394.37,394.83,1231.0,385.7727,386.2227,385.7727,386.2227,1231.0
2023-03-30 14:05:00,394.99,394.99,394.77,394.83,1402.0,386.3792,386.3792,386.164,386.2227,1402.0
2023-03-30 14:10:00,394.51,395.27,394.51,395.27,2809.0,385.9096,386.6531,385.9096,386.6531,2809.0
2023-03-30 14:15:00,395.05,395.44,394.86,395.3,1728.0,386.4379,386.8194,386.252,386.6824,1728.0
2023-03-30 14:20:00,395.21,395.51,395.03,395.51,1054.0,386.5944,386.8878,386.4183,386.8878,1054.0
2023-03-30 14:25:00,395.43,395.92,395.16,395.79,3331.0,386.8096,387.2889,386.5455,387.1617,3331.0
2023-03-30 14:30:00,395.87,396.37,395.82,396.21,1830.0,387.24,387.7291,387.1911,387.5726,1830.0
2023-03-30 14:35:00,396.4,396.62,395.94,396.12,2216.0,387.7584,387.9736,387.3085,387.4845,2216.0
2023-03-30 14:40:00,396.06,396.26,395.83,396.04,1500.0,387.4258,387.6215,387.2009,387.4063,1500.0
2023-03-30 14:45:00,395.94,396.64,395.94,396.64,3590.0,387.3085,387.9932,387.3085,387.9932,3590.0
2023-03-30 14:50:00,396.5,396.62,396.25,396.46,3059.0,387.8563,387.9736,387.6117,387.8171,3059.0
2023-03-30 14:55:00,396.44,396.91,396.32,396.81,2300.0,387.7976,388.2573,387.6802,388.1595,2300.0
2023-03-30 15:00:00,396.93,397.11,396.68,396.88,14873.0,388.2769,388.453,388.0323,388.228,14873.0
2023-03-30 15:05:00,397.06,397.06,395.81,395.82,2721.0,388.404,388.404,387.1813,387.1911,2721.0
2023-03-30 15:10:00,395.6,396.58,395.6,396.58,1700.0,386.9759,387.9345,386.9759,387.9345,1700.0
2023-03-30 15:15:00,396.47,396.66,396.32,396.56,2517.0,387.8269,388.0128,387.6802,387.9149,2517.0
2023-03-30 15:20:00,396.73,397.44,396.62,397.44,5228.0,388.0812,388.7758,387.9736,388.7758,5228.0
2023-03-30 15:25:00,397.56,397.8,397.25,397.79,3300.0,388.8931,389.1279,388.5899,389.1181,3300.0
2023-03-30 15:30:00,397.78,397.78,397.21,397.38,6239.0,389.1084,389.1084,388.5508,388.7171,6239.0
2023-03-30 15:35:00,397.3,397.47,397.11,397.12,3168.0,388.6388,388.8051,388.453,388.4627,3168.0
2023-03-30 15:40:00,397.12,397.42,396.7,397.08,6406.0,388.4627,388.7562,388.0519,388.4236,6406.0
2023-03-30 15:45:00,396.88,396.96,396.01,396.34,4400.0,388.228,388.3062,387.3769,387.6997,4400.0
2023-03-30 15:50:00,396.34,397.26,396.33,396.56,11093.0,387.6997,388.5997,387.69,387.9149,11093.0
2023-03-30 15:55:00,396.45,396.45,395.81,395.95,29430.0,387.8073,387.8073,387.1813,387.3182,29430.0
2023-03-31 09:30:00,393.73,395.21,392.88,394.67,13801.0,385.1466,386.5944,384.3152,386.0662,13801.0
2023-03-31 09:35:00,394.48,396.11,393.73,394.3,2892.0,385.8803,387.4748,385.1466,385.7042,2892.0
2023-03-31 09:40:00,394.82,395.2,394.16,394.95,2450.0,386.2129,386.5846,385.5673,386.34,2450.0
2023-03-31 09:45:00,395.3,398.12,395.29,397.74,4138.0,386.6824,389.4409,386.6726,389.0692,4138.0
2023-03-31 09:50:00,397.57,397.87,396.55,396.55,6400.0,388.9029,389.1964,387.9052,387.9052,6400.0
2023-03-31 09:55:00,396.51,396.51,396.21,396.21,1204.0,387.866,387.866,387.5726,387.5726,1204.0
2023-03-31 10:00:00,396.1,396.74,395.69,395.7,1339.0,387.465,388.091,387.0639,387.0737,1339.0
2023-03-31 10:05:00,395.97,396.05,395.13,395.83,1080.0,387.3378,387.4161,386.5161,387.2009,1080.0
2023-03-31 10:10:00,395.28,395.73,395.28,395.36,1300.0,386.6629,387.103,386.6629,386.7411,1300.0
2023-03-31 10:15:00,395.35,395.99,395.17,395.76,2736.0,386.7313,387.3574,386.5553,387.1324,2736.0
2023-03-31 10:20:00,395.56,395.8,395.56,395.6,550.0,386.9367,387.1715,386.9367,386.9759,550.0
2023-03-31 10:25:00,395.7,396.37,395.07,395.07,3191.0,387.0737,387.7291,386.4574,386.4574,3191.0
2023-03-31 10:30:00,394.94,396.1,394.94,396.1,500.0,386.3303,387.465,386.3303,387.465,500.0
2023-03-31 10:35:00,396.5,396.5,395.9,395.92,6517.0,387.8563,387.8563,387.2693,387.2889,6517.0
2023-03-31 10:40:00,395.76,396.2,395.6,396.01,6810.0,387.1324,387.5628,386.9759,387.3769,6810.0
2023-03-31 10:45:00,396.18,396.41,395.83,396.11,8412.0,387.5432,387.7682,387.2009,387.4748,8412.0
2023-03-31 10:50:00,395.92,395.92,394.81,394.81,1351.0,387.2889,387.2889,386.2031,386.2031,1351.0
2023-03-31 10:55:00,395.52,396.12,395.52,396.02,2419.0,386.8976,387.4845,386.8976,387.3867,2419.0
2023-03-31 11:00:00,396.03,396.31,396.03,396.06,2873.0,387.3965,387.6704,387.3965,387.4258,2873.0
2023-03-31 11:05:00,395.59,395.81,395.25,395.25,650.0,386.9661,387.1813,386.6335,386.6335,650.0
2023-03-31 11:10:00,395.13,395.13,394.98,395.0,1095.0,386.5161,386.5161,386.3694,386.389,1095.0
2023-03-31 11:15:00,395.04,396.0,395.02,395.88,3428.0,386.4281,387.3672,386.4085,387.2498,3428.0
2023-03-31 11:20:00,395.82,396.0,395.44,395.62,2856.0,387.1911,387.3672,386.8194,386.9954,2856.0
2023-03-31 11:25:00,395.45,395.45,395.4,395.41,300.0,386.8291,386.8291,386.7802,386.79,300.0
2023-03-31 11:30:00,395.06,395.12,394.76,395.12,2370.0,386.4476,386.5063,386.1542,386.5063,2370.0
2023-03-31 11:35:00,395.22,395.81,395.22,395.55,8003.0,386.6042,387.1813,386.6042,386.927,8003.0
2023-03-31 11:40:00,395.76,395.94,395.59,395.86,4511.0,387.1324,387.3085,386.9661,387.2302,4511.0
2023-03-31 11:45:00,395.98,396.16,395.76,395.77,501.0,387.3476,387.5237,387.1324,387.1422,501.0
2023-03-31 11:50:00,395.87,396.21,395.86,396.21,90696.0,387.24,387.5726,387.2302,387.5726,90696.0
2023-03-31 11:55:00,396.13,396.75,396.13,396.63,1214.0,387.4943,388.1008,387.4943,387.9834,1214.0
2023-03-31 12:00:00,396.66,396.66,396.24,396.56,800.0,388.0128,388.0128,387.6019,387.9149,800.0
2023-03-31 12:05:00,396.58,396.75,396.4,396.7,3000.0,387.9345,388.1008,387.7584,388.0519,3000.0
2023-03-31 12:10:00,396.94,397.06,396.79,396.86,5369.0,388.2867,388.404,388.1399,388.2084,5369.0
2023-03-31 12:15:00,396.77,397.09,396.61,397.09,2838.0,388.1204,388.4334,387.9639,388.4334,2838.0
2023-03-31 12:20:00,397.07,397.54,397.07,397.54,1126.0,388.4138,388.8736,388.4138,388.8736,1126.0
2023-03-31 12:25:00,397.66,398.29,397.48,398.29,8699.0,388.991,389.6072,388.8149,389.6072,8699.0
2023-03-31 12:30:00,398.1,398.1,396.94,396.94,1300.0,389.4214,389.4214,388.2867,388.2867,1300.0
2023-03-31 12:35:00,396.85,396.98,396.53,396.75,1982.0,388.1986,388.3258,387.8856,388.1008,1982.0
2023-03-31 12:40:00,396.71,397.15,396.71,396.92,1000.0,388.0617,388.4921,388.0617,388.2671,1000.0
2023-03-31 12:45:00,397.03,397.03,396.57,396.64,411.0,388.3747,388.3747,387.9247,387.9932,411.0
2023-03-31 12:50:00,396.95,397.22,396.57,396.71,1000.0,388.2964,388.5606,387.9247,388.0617,1000.0
2023-03-31 12:55:00,396.52,396.84,396.45,396.77,2230.0,387.8758,388.1888,387.8073,388.1204,2230.0
2023-03-31 13:00:00,396.71,396.81,396.3,396.31,2200.0,388.0617,388.1595,387.6606,387.6704,2200.0
2023-03-31 13:05:00,396.29,396.71,396.28,396.62,2000.0,387.6508,388.0617,387.6411,387.9736,2000.0
2023-03-31 13:10:00,396.77,396.81,396.46,396.6,2600.0,388.1204,388.1595,387.8171,387.9541,2600.0
2023-03-31 13:15:00,396.83,397.03,396.43,396.56,3200.0,388.1791,388.3747,387.7878,387.9149,3200.0
2023-03-31 13:20:00,396.49,396.63,396.28,396.28,1555.0,387.8465,387.9834,387.6411,387.6411,1555.0
2023-03-31 13:25:00,396.19,396.19,395.64,395.64,2400.0,387.553,387.553,387.015,387.015,2400.0
2023-03-31 13:30:00,395.66,395.66,394.68,394.86,1663.0,387.0346,387.0346,386.0759,386.252,1663.0
2023-03-31 13:35:00,394.88,395.4,394.86,395.31,2700.0,386.2716,386.7802,386.252,386.6922,2700.0
2023-03-31 13:40:00,395.47,395.48,394.79,394.89,3199.0,386.8487,386.8585,386.1835,386.2814,3199.0
2023-03-31 13:45:00,394.99,395.26,394.79,394.82,3110.0,386.3792,386.6433,386.1835,386.2129,3110.0
2023-03-31 13:50:00,394.68,394.96,394.68,394.86,2200.0,386.0759,386.3498,386.0759,386.252,2200.0
2023-03-31 13:55:00,394.87,395.36,394.87,395.17,1850.0,386.2618,386.7411,386.2618,386.5553,1850.0
2023-03-31 14:00:00,395.08,395.73,394.98,395.37,2514.0,386.4672,387.103,386.3694,386.7509,2514.0
2023-03-31 14:05:00,395.81,396.14,395.72,395.98,2800.0,387.1813,387.5041,387.0933,387.3476,2800.0
2023-03-31 14:10:00,395.99,396.27,395.99,396.14,1347.0,387.3574,387.6313,387.3574,387.5041,1347.0
2023-03-31 14:15:00,396.24,396.27,395.86,395.86,1100.0,387.6019,387.6313,387.2302,387.2302,1100.0
2023-03-31 14:20:00,395.99,396.1,395.88,395.98,900.0,387.3574,387.465,387.2498,387.3476,900.0
2023-03-31 14:25:00,395.87,395.96,395.52,395.8,1800.0,387.24,387.328,386.8976,387.1715,1800.0
2023-03-31 14:30:00,395.6,396.19,395.58,396.16,1900.0,386.9759,387.553,386.9563,387.5237,1900.0
2023-03-31 14:35:00,396.26,396.4,395.95,395.95,2390.0,387.6215,387.7584,387.3182,387.3182,2390.0
2023-03-31 14:40:00,395.92,396.18,395.68,396.1,1699.0,387.2889,387.5432,387.0541,387.465,1699.0
2023-03-31 14:45:00,396.02,396.02,395.38,395.75,1761.0,387.3867,387.3867,386.7607,387.1226,1761.0
2023-03-31 14:50:00,395.69,396.0,395.43,396.0,3300.0,387.0639,387.3672,386.8096,387.3672,3300.0
2023-03-31 14:55:00,395.96,396.03,395.59,396.01,1666.0,387.328,387.3965,386.9661,387.3769,1666.0
2023-03-31 15:00:00,396.15,396.97,396.15,396.65,6500.0,387.5139,388.316,387.5139,388.003,6500.0
2023-03-31 15:05:00,396.66,396.66,396.21,396.56,3000.0,388.0128,388.0128,387.5726,387.9149,3000.0
2023-03-31 15:10:00,396.43,396.64,396.05,396.35,3900.0,387.7878,387.9932,387.4161,387.7095,3900.0
2023-03-31 15:15:00,396.57,396.98,396.45,396.98,17024.0,387.9247,388.3258,387.8073,388.3258,17024.0
2023-03-31 15:20:00,397.02,397.54,396.9,397.51,4580.0,388.3649,388.8736,388.2475,388.8442,4580.0
2023-03-31 15:25:00,397.51,398.19,397.39,398.01,7206.0,388.8442,389.5094,388.7269,389.3333,7206.0
2023-03-31 15:30:00,397.99,398.4,397.8,397.97,4591.0,389.3138,389.7148,389.1279,389.2942,4591.0
2023-03-31 15:35:00,397.94,397.94,396.72,396.84,6868.0,389.2649,389.2649,388.0715,388.1888,6868.0
2023-03-31 15:40:00,396.6,397.03,396.6,396.8,5410.0,387.9541,388.3747,387.9541,388.1497,5410.0
2023-03-31 15:45:00,396.76,396.81,396.0,396.24,5100.0,388.1106,388.1595,387.3672,387.6019,5100.0
2023-03-31 15:50:00,396.29,397.65,395.71,397.22,18766.0,387.6508,388.9812,387.0835,388.5606,18766.0
2023-03-31 15:55:00,397.25,399.88,397.15,399.23,126429.0,388.5899,391.1626,388.4921,390.5267,126429.0
2023-04-03 09:30:00,397.22,397.47,395.73,397.41,18043.0,388.5606,388.8051,387.103,388.7464,18043.0
2023-04-03 09:35:00,397.51,397.51,394.68,395.14,3595.0,388.8442,388.8442,386.0759,386.5259,3595.0
2023-04-03 09:40:00,395.76,395.76,394.52,394.99,1250.0,387.1324,387.1324,385.9194,386.3792,1250.0
2023-04-03 09:45:00,394.96,396.48,394.89,395.9,2628.0,386.3498,387.8367,386.2814,387.2693,2628.0
2023-04-03 09:50:00,396.0,396.17,394.47,394.68,4124.0,387.3672,387.5335,385.8705,386.0759,4124.0
2023-04-03 09:55:00,394.54,394.65,394.11,394.41,4360.0,385.939,386.0466,385.5184,385.8118,4360.0
2023-04-03 10:00:00,394.54,395.08,394.42,394.52,2800.0,385.939,386.4672,385.8216,385.9194,2800.0
2023-04-03 10:05:00,394.37,394.37,393.18,393.18,2715.0,385.7727,385.7727,384.6086,384.6086,2715.0
2023-04-03 10:10:00,393.04,393.43,392.61,393.15,4419.0,384.4717,384.8532,384.0511,384.5793,4419.0
2023-04-03 10:15:00,393.33,393.77,393.09,393.77,11467.0,384.7554,385.1858,384.5206,385.1858,11467.0
2023-04-03 10:20:00,393.69,395.36,393.69,395.16,6723.0,385.1075,386.7411,385.1075,386.5455,6723.0
2023-04-03 10:25:00,395.28,395.73,395.06,395.62,1900.0,386.6629,387.103,386.4476,386.9954,1900.0
2023-04-03 10:30:00,395.91,396.18,395.48,396.11,1121.0,387.2791,387.5432,386.8585,387.4748,1121.0
2023-04-03 10:35:00,396.31,396.31,395.26,395.33,1400.0,387.6704,387.6704,386.6433,386.7118,1400.0
2023-04-03 10:40:00,395.45,395.94,395.02,395.67,1119.0,386.8291,387.3085,386.4085,387.0444,1119.0
2023-04-03 10:45:00,395.73,395.73,394.5,394.64,3500.0,387.103,387.103,385.8999,386.0368,3500.0
2023-04-03 10:50:00,394.76,394.96,393.68,394.49,4000.0,386.1542,386.3498,385.0977,385.8901,4000.0
2023-04-03 10:55:00,394.38,394.69,394.33,394.67,2900.0,385.7825,386.0857,385.7336,386.0662,2900.0
2023-04-03 11:00:00,394.4,394.49,394.02,394.4,7294.0,385.802,385.8901,385.4303,385.802,7294.0
2023-04-03 11:05:00,394.54,394.85,394.33,394.79,3594.0,385.939,386.2422,385.7336,386.1835,3594.0
2023-04-03 11:10:00,394.51,395.01,394.18,395.0,6729.0,385.9096,386.3987,385.5868,386.389,6729.0
2023-04-03 11:15:00,395.04,396.06,394.93,395.74,3836.0,386.4281,387.4258,386.3205,387.1128,3836.0
2023-04-03 11:20:00,395.84,395.94,395.65,395.94,900.0,387.2106,387.3085,387.0248,387.3085,900.0
2023-04-03 11:25:00,395.83,396.04,395.62,395.85,1877.0,387.2009,387.4063,386.9954,387.2204,1877.0
2023-04-03 11:30:00,395.66,395.77,395.47,395.55,1213.0,387.0346,387.1422,386.8487,386.927,1213.0
2023-04-03 11:35:00,395.57,395.73,395.3,395.68,5055.0,386.9465,387.103,386.6824,387.0541,5055.0
2023-04-03 11:40:00,395.77,395.77,394.88,394.88,3600.0,387.1422,387.1422,386.2716,386.2716,3600.0
2023-04-03 11:45:00,394.8,395.54,394.76,395.45,3503.0,386.1933,386.9172,386.1542,386.8291,3503.0
2023-04-03 11:50:00,395.14,395.36,395.07,395.18,1226.0,386.5259,386.7411,386.4574,386.565,1226.0
2023-04-03 11:55:00,395.36,395.38,395.05,395.27,1451.0,386.7411,386.7607,386.4379,386.6531,1451.0
2023-04-03 12:00:00,395.09,395.18,394.2,394.99,8033.0,386.477,386.565,385.6064,386.3792,8033.0
2023-04-03 12:05:00,394.9,395.52,394.87,395.49,1083.0,386.2911,386.8976,386.2618,386.8683,1083.0
2023-04-03 12:10:00,395.56,395.97,395.28,395.74,4900.0,386.9367,387.3378,386.6629,387.1128,4900.0
2023-04-03 12:15:00,395.79,395.84,395.48,395.72,1552.0,387.1617,387.2106,386.8585,387.0933,1552.0
2023-04-03 12:20:00,395.73,395.73,395.0,395.46,2376.0,387.103,387.103,386.389,386.8389,2376.0
2023-04-03 12:25:00,395.44,395.46,394.88,394.88,4087.0,386.8194,386.8389,386.2716,386.2716,4087.0
2023-04-03 12:30:00,394.98,395.5,394.93,395.19,2646.0,386.3694,386.8781,386.3205,386.5748,2646.0
2023-04-03 12:35:00,395.34,395.37,395.0,395.15,2111.0,386.7215,386.7509,386.389,386.5357,2111.0
2023-04-03 12:40:00,395.3,395.45,395.0,395.27,2992.0,386.6824,386.8291,386.389,386.6531,2992.0
2023-04-03 12:45:00,395.03,395.53,395.02,395.53,1200.0,386.4183,386.9074,386.4085,386.9074,1200.0
2023-04-03 12:50:00,395.6,395.6,395.02,395.02,1400.0,386.9759,386.9759,386.4085,386.4085,1400.0
2023-04-03 12:55:00,395.16,395.16,394.31,394.33,1900.0,386.5455,386.5455,385.714,385.7336,1900.0
2023-04-03 13:00:00,394.06,394.32,393.95,394.32,7212.0,385.4694,385.7238,385.3618,385.7238,7212.0
2023-04-03 13:05:00,394.27,394.43,393.87,394.36,2359.0,385.6749,385.8314,385.2836,385.7629,2359.0
2023-04-03 13:10:00,394.65,394.87,394.5,394.52,1544.0,386.0466,386.2618,385.8999,385.9194,1544.0
2023-04-03 13:15:00,394.55,394.71,394.45,394.51,1300.0,385.9488,386.1053,385.8509,385.9096,1300.0
2023-04-03 13:20:00,394.47,395.05,394.32,395.05,6005.0,385.8705,386.4379,385.7238,386.4379,6005.0
2023-04-03 13:25:00,394.81,394.92,394.57,394.79,3735.0,386.2031,386.3107,385.9683,386.1835,3735.0
2023-04-03 13:30:00,394.8,395.54,394.79,395.16,3101.0,386.1933,386.9172,386.1835,386.5455,3101.0
2023-04-03 13:35:00,395.36,395.4,395.2,395.22,600.0,386.7411,386.7802,386.5846,386.6042,600.0
2023-04-03 13:40:00,395.4,395.43,395.12,395.17,800.0,386.7802,386.8096,386.5063,386.5553,800.0
2023-04-03 13:45:00,395.1,395.25,395.09,395.21,1100.0,386.4868,386.6335,386.477,386.5944,1100.0
2023-04-03 13:50:00,395.04,395.44,394.97,395.26,1200.0,386.4281,386.8194,386.3596,386.6433,1200.0
2023-04-03 13:55:00,395.33,396.05,395.33,395.79,1804.0,386.7118,387.4161,386.7118,387.1617,1804.0
2023-04-03 14:00:00,395.83,396.22,395.82,396.2,1818.0,387.2009,387.5824,387.1911,387.5628,1818.0
2023-04-03 14:05:00,395.97,396.0,395.56,395.56,1262.0,387.3378,387.3672,386.9367,386.9367,1262.0
2023-04-03 14:10:00,395.53,395.8,395.53,395.64,1582.0,386.9074,387.1715,386.9074,387.015,1582.0
2023-04-03 14:15:00,395.68,395.7,395.47,395.67,1400.0,387.0541,387.0737,386.8487,387.0444,1400.0
2023-04-03 14:20:00,395.59,395.7,395.4,395.7,600.0,386.9661,387.0737,386.7802,387.0737,600.0
2023-04-03 14:25:00,395.79,396.2,395.79,395.97,1300.0,387.1617,387.5628,387.1617,387.3378,1300.0
2023-04-03 14:30:00,395.95,396.33,395.85,396.08,2772.0,387.3182,387.69,387.2204,387.4454,2772.0
2023-04-03 14:35:00,396.37,397.21,396.36,396.86,4019.0,387.7291,388.5508,387.7193,388.2084,4019.0
2023-04-03 14:40:00,396.91,397.23,396.9,397.23,4962.0,388.2573,388.5703,388.2475,388.5703,4962.0
2023-04-03 14:45:00,397.41,397.84,397.41,397.82,1232.0,388.7464,389.167,388.7464,389.1475,1232.0
2023-04-03 14:50:00,397.94,398.29,397.75,397.75,2875.0,389.2649,389.6072,389.079,389.079,2875.0
2023-04-03 14:55:00,397.87,398.09,397.72,398.09,2013.0,389.1964,389.4116,389.0497,389.4116,2013.0
2023-04-03 15:00:00,398.17,398.5,397.81,398.1,3830.0,389.4899,389.8127,389.1377,389.4214,3830.0
2023-04-03 15:05:00,398.18,398.58,398.18,398.39,1727.0,389.4996,389.8909,389.4996,389.7051,1727.0
2023-04-03 15:10:00,398.46,399.05,398.39,398.84,5891.0,389.7735,390.3507,389.7051,390.1452,5891.0
2023-04-03 15:15:00,398.76,399.1,398.74,398.78,2826.0,390.067,390.3996,390.0474,390.0866,2826.0
2023-04-03 15:20:00,398.75,399.13,398.74,399.08,2041.0,390.0572,390.4289,390.0474,390.38,2041.0
2023-04-03 15:25:00,399.24,399.73,399.19,399.73,7466.0,390.5365,391.0158,390.4876,391.0158,7466.0
2023-04-03 15:30:00,399.68,400.39,399.61,399.84,10269.0,390.9669,391.6615,390.8985,391.1234,10269.0
2023-04-03 15:35:00,399.84,399.84,399.26,399.35,8219.0,391.1234,391.1234,390.5561,390.6441,8219.0
2023-04-03 15:40:00,399.29,399.31,398.67,399.11,6370.0,390.5854,390.605,389.979,390.4094,6370.0
2023-04-03 15:45:00,399.2,399.7,399.17,399.17,5491.0,390.4974,390.9865,390.4681,390.4681,5491.0
2023-04-03 15:50:00,398.92,399.17,398.19,398.4,6316.0,390.2235,390.4681,389.5094,389.7148,6316.0
2023-04-03 15:55:00,398.6,399.61,398.6,398.99,30417.0,389.9105,390.8985,389.9105,390.292,30417.0
2023-04-04 09:30:00,401.06,401.45,400.2,400.38,13276.0,392.3168,392.6983,391.4756,391.6517,13276.0
2023-04-04 09:35:00,400.55,400.72,399.65,399.94,8813.0,391.818,391.9843,390.9376,391.2213,8813.0
2023-04-04 09:40:00,399.78,399.92,397.55,397.82,22796.0,391.0648,391.2017,388.8834,389.1475,22796.0
2023-04-04 09:45:00,397.53,398.28,396.98,398.21,7507.0,388.8638,389.5975,388.3258,389.529,7507.0
2023-04-04 09:50:00,398.45,398.7,397.5,398.11,3479.0,389.7637,390.0083,388.8345,389.4312,3479.0
2023-04-04 09:55:00,398.69,398.74,398.31,398.73,1200.0,389.9985,390.0474,389.6268,390.0376,1200.0
2023-04-04 10:00:00,398.67,399.99,398.67,399.61,2943.0,389.979,391.2702,389.979,390.8985,2943.0
2023-04-04 10:05:00,399.41,399.41,398.94,399.0,1000.0,390.7028,390.7028,390.2431,390.3018,1000.0
2023-04-04 10:10:00,398.92,399.87,398.75,399.61,9969.0,390.2235,391.1528,390.0572,390.8985,9969.0
2023-04-04 10:15:00,399.6,399.6,398.0,398.12,3252.0,390.8887,390.8887,389.3236,389.4409,3252.0
2023-04-04 10:20:00,397.85,397.85,396.57,397.23,5526.0,389.1768,389.1768,387.9247,388.5703,5526.0
2023-04-04 10:25:00,397.34,398.07,397.31,397.52,5485.0,388.6779,389.392,388.6486,388.854,5485.0
2023-04-04 10:30:00,397.57,399.1,397.52,399.1,4994.0,388.9029,390.3996,388.854,390.3996,4994.0
2023-04-04 10:35:00,399.5,399.59,398.55,398.55,7013.0,390.7909,390.8789,389.8616,389.8616,7013.0
2023-04-04 10:40:00,398.24,398.24,396.86,397.4,5770.0,389.5583,389.5583,388.2084,388.7366,5770.0
2023-04-04 10:45:00,397.32,397.32,396.56,396.93,4533.0,388.6584,388.6584,387.9149,388.2769,4533.0
2023-04-04 10:50:00,397.12,397.96,397.12,397.96,2205.0,388.4627,389.2844,388.4627,389.2844,2205.0
2023-04-04 10:55:00,398.1,398.35,397.57,397.88,1533.0,389.4214,389.6659,388.9029,389.2062,1533.0
2023-04-04 11:00:00,397.9,397.9,397.34,397.4,2700.0,389.2257,389.2257,388.6779,388.7366,2700.0
2023-04-04 11:05:00,397.46,397.52,396.76,396.87,7165.0,388.7953,388.854,388.1106,388.2182,7165.0
2023-04-04 11:10:00,396.77,397.11,396.37,396.6,8125.0,388.1204,388.453,387.7291,387.9541,8125.0
2023-04-04 11:15:00,396.46,396.49,395.26,396.04,9739.0,387.8171,387.8465,386.6433,387.4063,9739.0
2023-04-04 11:20:00,396.18,396.61,396.06,396.43,3600.0,387.5432,387.9639,387.4258,387.7878,3600.0
2023-04-04 11:25:00,396.62,396.9,396.03,396.55,5800.0,387.9736,388.2475,387.3965,387.9052,5800.0
2023-04-04 11:30:00,396.41,396.62,395.7,395.7,5495.0,387.7682,387.9736,387.0737,387.0737,5495.0
2023-04-04 11:35:00,395.7,395.91,395.17,395.2,4892.0,387.0737,387.2791,386.5553,386.5846,4892.0
2023-04-04 11:40:00,395.15,395.22,394.57,395.07,4499.0,386.5357,386.6042,385.9683,386.4574,4499.0
2023-04-04 11:45:00,394.77,395.38,394.77,394.99,5544.0,386.164,386.7607,386.164,386.3792,5544.0
2023-04-04 11:50:00,395.15,395.82,395.14,395.82,2915.0,386.5357,387.1911,386.5259,387.1911,2915.0
2023-04-04 11:55:00,395.86,395.86,394.98,394.99,5500.0,387.2302,387.2302,386.3694,386.3792,5500.0
2023-04-04 12:00:00,395.17,395.56,394.98,395.0,1236.0,386.5553,386.9367,386.3694,386.389,1236.0
2023-04-04 12:05:00,394.94,395.17,393.2,393.4,10214.0,386.3303,386.5553,384.6282,384.8238,10214.0
2023-04-04 12:10:00,393.47,394.07,393.39,394.06,6225.0,384.8923,385.4792,384.8141,385.4694,6225.0
2023-04-04 12:15:00,394.06,394.07,393.28,393.41,2647.0,385.4694,385.4792,384.7065,384.8336,2647.0
2023-04-04 12:20:00,393.34,394.15,393.2,394.09,5515.0,384.7651,385.5575,384.6282,385.4988,5515.0
2023-04-04 12:25:00,394.56,394.9,394.53,394.62,1482.0,385.9585,386.2911,385.9292,386.0172,1482.0
2023-04-04 12:30:00,394.48,394.6,394.17,394.19,900.0,385.8803,385.9977,385.5771,385.5966,900.0
2023-04-04 12:35:00,394.19,394.6,394.05,394.31,2182.0,385.5966,385.9977,385.4597,385.714,2182.0
2023-04-04 12:40:00,394.46,394.94,394.46,394.81,1314.0,385.8607,386.3303,385.8607,386.2031,1314.0
2023-04-04 12:45:00,394.87,395.09,394.37,394.56,1187.0,386.2618,386.477,385.7727,385.9585,1187.0
2023-04-04 12:50:00,394.75,395.02,394.48,394.88,2000.0,386.1444,386.4085,385.8803,386.2716,2000.0
2023-04-04 12:55:00,395.11,395.66,395.05,395.66,5900.0,386.4966,387.0346,386.4379,387.0346,5900.0
2023-04-04 13:00:00,395.63,395.64,395.08,395.24,3807.0,387.0052,387.015,386.4672,386.6237,3807.0
2023-04-04 13:05:00,395.43,395.96,395.27,395.27,1600.0,386.8096,387.328,386.6531,386.6531,1600.0
2023-04-04 13:10:00,394.92,394.99,394.69,394.78,1290.0,386.3107,386.3792,386.0857,386.1738,1290.0
2023-04-04 13:15:00,395.13,395.88,395.12,395.48,2011.0,386.5161,387.2498,386.5063,386.8585,2011.0
2023-04-04 13:20:00,395.38,395.95,395.2,395.95,1100.0,386.7607,387.3182,386.5846,387.3182,1100.0
2023-04-04 13:25:00,395.93,396.18,395.69,395.9,1700.0,387.2987,387.5432,387.0639,387.2693,1700.0
2023-04-04 13:30:00,395.87,395.98,395.73,395.86,900.0,387.24,387.3476,387.103,387.2302,900.0
2023-04-04 13:35:00,396.07,396.09,395.75,396.03,1475.0,387.4356,387.4552,387.1226,387.3965,1475.0
2023-04-04 13:40:00,396.05,396.05,395.54,395.54,2510.0,387.4161,387.4161,386.9172,386.9172,2510.0
2023-04-04 13:45:00,395.3,395.89,395.15,395.89,1616.0,386.6824,387.2596,386.5357,387.2596,1616.0
2023-04-04 13:50:00,395.91,395.91,395.38,395.38,1218.0,387.2791,387.2791,386.7607,386.7607,1218.0
2023-04-04 13:55:00,395.52,395.74,395.13,395.34,6287.0,386.8976,387.1128,386.5161,386.7215,6287.0
2023-04-04 14:00:00,395.13,395.13,394.97,394.97,500.0,386.5161,386.5161,386.3596,386.3596,500.0
2023-04-04 14:05:00,394.86,394.99,394.56,394.85,800.0,386.252,386.3792,385.9585,386.2422,800.0
2023-04-04 14:10:00,394.63,394.94,394.36,394.41,1000.0,386.027,386.3303,385.7629,385.8118,1000.0
2023-04-04 14:15:00,394.74,394.74,394.09,394.22,1304.0,386.1346,386.1346,385.4988,385.626,1304.0
2023-04-04 14:20:00,394.49,394.54,393.95,394.03,3751.0,385.8901,385.939,385.3618,385.4401,3751.0
2023-04-04 14:25:00,394.13,394.29,394.0,394.0,2000.0,385.5379,385.6944,385.4108,385.4108,2000.0
2023-04-04 14:30:00,394.05,394.33,393.99,394.19,1800.0,385.4597,385.7336,385.401,385.5966,1800.0
2023-04-04 14:35:00,394.15,394.78,394.14,394.43,2200.0,385.5575,386.1738,385.5477,385.8314,2200.0
2023-04-04 14:40:00,394.71,394.71,394.0,394.21,1800.0,386.1053,386.1053,385.4108,385.6162,1800.0
2023-04-04 14:45:00,394.03,394.34,394.0,394.22,1300.0,385.4401,385.7433,385.4108,385.626,1300.0
2023-04-04 14:50:00,394.23,394.28,393.93,394.13,1199.0,385.6357,385.6847,385.3423,385.5379,1199.0
2023-04-04 14:55:00,394.0,394.07,393.53,393.97,10075.0,385.4108,385.4792,384.951,385.3814,10075.0
2023-04-04 15:00:00,393.88,394.16,393.58,394.15,1600.0,385.2934,385.5673,384.9999,385.5575,1600.0
2023-04-04 15:05:00,394.29,394.3,393.08,393.08,5322.0,385.6944,385.7042,384.5108,384.5108,5322.0
2023-04-04 15:10:00,393.0,393.0,392.07,392.2,3999.0,384.4326,384.4326,383.5228,383.65,3999.0
2023-04-04 15:15:00,392.36,392.47,391.69,391.95,2200.0,383.8065,383.9141,383.1511,383.4054,2200.0
2023-04-04 15:20:00,391.69,392.02,391.5,391.61,3984.0,383.1511,383.4739,382.9653,383.0729,3984.0
2023-04-04 15:25:00,391.57,391.72,390.87,390.87,2623.0,383.0337,383.1805,382.349,382.349,2623.0
2023-04-04 15:30:00,390.68,391.51,390.68,391.25,5242.0,382.1631,382.975,382.1631,382.7207,5242.0
2023-04-04 15:35:00,391.2,391.61,390.91,391.54,3913.0,382.6718,383.0729,382.3881,383.0044,3913.0
2023-04-04 15:40:00,391.55,391.55,390.56,390.56,4424.0,383.0142,383.0142,382.0458,382.0458,4424.0
2023-04-04 15:45:00,390.59,391.07,390.26,391.06,10562.0,382.0751,382.5446,381.7523,382.5349,10562.0
2023-04-04 15:50:00,390.91,391.88,390.9,391.86,15924.0,382.3881,383.337,382.3783,383.3174,15924.0
2023-04-04 15:55:00,391.95,393.05,391.95,393.05,25477.0,383.4054,384.4815,383.4054,384.4815,25477.0
2023-04-05 09:30:00,388.3,388.91,386.29,386.48,14161.0,379.835,380.4317,377.8688,378.0547,14161.0
2023-04-05 09:35:00,386.01,386.95,384.66,384.71,4319.0,377.5949,378.5144,376.2744,376.3233,4319.0
2023-04-05 09:40:00,384.67,384.69,382.67,382.68,6740.0,376.2842,376.3037,374.3278,374.3375,6740.0
2023-04-05 09:45:00,382.26,382.63,380.65,380.65,4869.0,373.9267,374.2886,372.3518,372.3518,4869.0
2023-04-05 09:50:00,380.63,382.88,380.32,382.29,2992.0,372.3322,374.5332,372.029,373.956,2992.0
2023-04-05 09:55:00,382.54,383.11,382.19,382.41,1300.0,374.2006,374.7582,373.8582,374.0734,1300.0
2023-04-05 10:00:00,382.74,383.34,381.05,381.06,3278.0,374.3962,374.9831,372.7431,372.7529,3278.0
2023-04-05 10:05:00,380.87,382.44,380.56,381.99,4675.0,372.567,374.1028,372.2638,373.6626,4675.0
2023-04-05 10:10:00,381.78,382.06,381.47,381.91,1700.0,373.4572,373.7311,373.1539,373.5843,1700.0
2023-04-05 10:15:00,381.9,382.03,381.66,381.82,1551.0,373.5745,373.7017,373.3398,373.4963,1551.0
2023-04-05 10:20:00,381.96,382.96,381.7,382.95,2281.0,373.6332,374.6114,373.3789,374.6016,2281.0
2023-04-05 10:25:00,382.74,383.01,381.87,382.31,1700.0,374.3962,374.6603,373.5452,373.9756,1700.0
2023-04-05 10:30:00,382.12,382.64,381.27,381.88,2982.0,373.7897,374.2984,372.9583,373.555,2982.0
2023-04-05 10:35:00,381.67,382.12,381.67,381.82,1300.0,373.3496,373.7897,373.3496,373.4963,1300.0
2023-04-05 10:40:00,381.65,381.7,380.7,380.7,2937.0,373.33,373.3789,372.4007,372.4007,2937.0
2023-04-05 10:45:00,380.53,381.79,380.49,381.55,4105.0,372.2344,373.4669,372.1953,373.2322,4105.0
2023-04-05 10:50:00,381.48,382.13,381.41,381.89,2217.0,373.1637,373.7995,373.0952,373.5648,2217.0
2023-04-05 10:55:00,382.26,382.41,381.18,381.18,2591.0,373.9267,374.0734,372.8702,372.8702,2591.0
2023-04-05 11:00:00,381.23,381.23,380.16,380.66,5253.0,372.9191,372.9191,371.8725,372.3616,5253.0
2023-04-05 11:05:00,380.66,380.72,379.0,379.32,13396.0,372.3616,372.4203,370.7378,371.0508,13396.0
2023-04-05 11:10:00,379.32,381.09,379.0,380.38,9226.0,371.0508,372.7822,370.7378,372.0877,9226.0
2023-04-05 11:15:00,380.25,380.8,379.97,379.98,2711.0,371.9605,372.4985,371.6866,371.6964,2711.0
2023-04-05 11:20:00,380.21,380.55,380.21,380.47,1256.0,371.9214,372.254,371.9214,372.1757,1256.0
2023-04-05 11:25:00,380.13,380.5,379.84,380.06,2300.0,371.8431,372.2051,371.5594,371.7747,2300.0
2023-04-05 11:30:00,380.14,381.07,380.14,381.07,1311.0,371.8529,372.7626,371.8529,372.7626,1311.0
2023-04-05 11:35:00,381.0,381.46,380.69,380.69,2272.0,372.6942,373.1441,372.3909,372.3909,2272.0
2023-04-05 11:40:00,381.0,381.1,380.34,380.5,2266.0,372.6942,372.792,372.0485,372.2051,2266.0
2023-04-05 11:45:00,380.45,381.41,380.4,381.15,2300.0,372.1561,373.0952,372.1072,372.8409,2300.0
2023-04-05 11:50:00,380.83,381.11,380.83,381.11,2105.0,372.5279,372.8018,372.5279,372.8018,2105.0
2023-04-05 11:55:00,380.92,381.97,380.92,381.97,2816.0,372.6159,373.643,372.6159,373.643,2816.0
2023-04-05 12:00:00,381.87,381.91,381.13,381.13,1506.0,373.5452,373.5843,372.8213,372.8213,1506.0
2023-04-05 12:05:00,381.14,381.14,380.39,380.74,1900.0,372.8311,372.8311,372.0975,372.4398,1900.0
2023-04-05 12:10:00,380.72,380.94,380.27,380.27,1200.0,372.4203,372.6355,371.9801,371.9801,1200.0
2023-04-05 12:15:00,380.22,380.22,379.49,380.09,1500.0,371.9312,371.9312,371.2171,371.804,1500.0
2023-04-05 12:20:00,380.01,380.19,379.94,380.19,600.0,371.7257,371.9018,371.6573,371.9018,600.0
2023-04-05 12:25:00,379.89,379.89,378.88,379.04,2300.0,371.6084,371.6084,370.6204,370.7769,2300.0
2023-04-05 12:30:00,379.24,379.24,378.76,378.94,1315.0,370.9725,370.9725,370.503,370.6791,1315.0
2023-04-05 12:35:00,378.91,379.72,378.91,379.66,1000.0,370.6497,371.4421,370.6497,371.3834,1000.0
2023-04-05 12:40:00,379.46,379.52,378.73,378.73,1733.0,371.1877,371.2464,370.4736,370.4736,1733.0
2023-04-05 12:45:00,378.66,378.93,378.6,378.63,2231.0,370.4052,370.6693,370.3465,370.3758,2231.0
2023-04-05 12:50:00,378.54,378.57,378.14,378.46,2008.0,370.2878,370.3171,369.8965,370.2095,2008.0
2023-04-05 12:55:00,378.1,378.58,377.67,377.67,7002.0,369.8574,370.3269,369.4368,369.4368,7002.0
2023-04-05 13:00:00,377.52,377.87,377.28,377.71,1959.0,369.29,369.6324,369.0553,369.4759,1959.0
2023-04-05 13:05:00,377.82,377.82,377.32,377.37,587.0,369.5835,369.5835,369.0944,369.1433,587.0
2023-04-05 13:10:00,377.36,378.06,377.24,377.67,7379.0,369.1335,369.8183,369.0161,369.4368,7379.0
2023-04-05 13:15:00,377.47,377.63,377.24,377.63,1767.0,369.2411,369.3976,369.0161,369.3976,1767.0
2023-04-05 13:20:00,377.9,377.9,376.8,376.87,4100.0,369.6617,369.6617,368.5857,368.6542,4100.0
2023-04-05 13:25:00,376.9,378.14,376.85,378.08,8199.0,368.6835,369.8965,368.6346,369.8378,8199.0
2023-04-05 13:30:00,378.08,378.52,378.07,378.49,6267.0,369.8378,370.2682,369.828,370.2389,6267.0
2023-04-05 13:35:00,378.3,379.06,378.1,378.93,10164.0,370.053,370.7965,369.8574,370.6693,10164.0
2023-04-05 13:40:00,378.8,379.23,378.56,378.56,6455.0,370.5421,370.9627,370.3074,370.3074,6455.0
2023-04-05 13:45:00,378.52,378.93,378.34,378.8,6767.0,370.2682,370.6693,370.0921,370.5421,6767.0
2023-04-05 13:50:00,379.04,379.52,379.04,379.52,3741.0,370.7769,371.2464,370.7769,371.2464,3741.0
2023-04-05 13:55:00,379.52,380.26,379.52,380.17,3284.0,371.2464,371.9703,371.2464,371.8823,3284.0
2023-04-05 14:00:00,380.27,381.43,380.18,381.22,2200.0,371.9801,373.1148,371.892,372.9094,2200.0
2023-04-05 14:05:00,381.22,381.46,380.86,380.86,4773.0,372.9094,373.1441,372.5572,372.5572,4773.0
2023-04-05 14:10:00,380.86,380.86,379.95,380.28,2886.0,372.5572,372.5572,371.667,371.9899,2886.0
2023-04-05 14:15:00,380.14,380.88,380.14,380.61,3469.0,371.8529,372.5768,371.8529,372.3127,3469.0
2023-04-05 14:20:00,380.56,380.58,379.8,380.08,4945.0,372.2638,372.2833,371.5203,371.7942,4945.0
2023-04-05 14:25:00,380.09,380.21,379.82,379.89,1400.0,371.804,371.9214,371.5399,371.6084,1400.0
2023-04-05 14:30:00,379.8,380.3,379.71,380.3,3702.0,371.5203,372.0094,371.4323,372.0094,3702.0
2023-04-05 14:35:00,380.3,380.92,380.18,380.92,8195.0,372.0094,372.6159,371.892,372.6159,8195.0
2023-04-05 14:40:00,380.77,380.78,379.78,379.82,4848.0,372.4692,372.479,371.5008,371.5399,4848.0
2023-04-05 14:45:00,379.95,380.63,379.95,380.32,5162.0,371.667,372.3322,371.667,372.029,5162.0
2023-04-05 14:50:00,380.04,380.04,379.47,379.71,1700.0,371.7551,371.7551,371.1975,371.4323,1700.0
2023-04-05 14:55:00,379.5,379.72,379.25,379.72,1233.0,371.2269,371.4421,370.9823,371.4421,1233.0
2023-04-05 15:00:00,379.86,379.98,379.43,379.52,2630.0,371.579,371.6964,371.1584,371.2464,2630.0
2023-04-05 15:05:00,379.33,379.74,378.75,378.75,4985.0,371.0606,371.4616,370.4932,370.4932,4985.0
2023-04-05 15:10:00,378.76,378.99,378.65,378.71,3714.0,370.503,370.728,370.3954,370.4541,3714.0
2023-04-05 15:15:00,378.8,379.09,378.36,378.37,4881.0,370.5421,370.8258,370.1117,370.1215,4881.0
2023-04-05 15:20:00,378.23,378.37,377.72,378.2,5664.0,369.9845,370.1215,369.4857,369.9552,5664.0
2023-04-05 15:25:00,378.35,379.71,378.33,379.56,2822.0,370.1019,371.4323,370.0824,371.2856,2822.0
2023-04-05 15:30:00,379.27,379.57,378.94,379.42,3363.0,371.0019,371.2953,370.6791,371.1486,3363.0
2023-04-05 15:35:00,379.52,379.71,379.11,379.11,4247.0,371.2464,371.4323,370.8454,370.8454,4247.0
2023-04-05 15:40:00,379.16,380.44,378.74,380.44,7540.0,370.8943,372.1464,370.4834,372.1464,7540.0
2023-04-05 15:45:00,380.55,380.85,380.18,380.72,8796.0,372.254,372.5474,371.892,372.4203,8796.0
2023-04-05 15:50:00,380.85,380.94,379.93,380.57,17519.0,372.5474,372.6355,371.6475,372.2735,17519.0
2023-04-05 15:55:00,380.76,382.17,380.76,381.61,40513.0,372.4594,373.8387,372.4594,373.2909,40513.0
2023-04-06 09:30:00,374.32,374.92,370.31,370.46,18198.0,366.1598,366.7467,362.2372,362.3839,18198.0
2023-04-06 09:35:00,370.43,370.69,367.74,368.03,15416.0,362.3546,362.6089,359.7232,360.0069,15416.0
2023-04-06 09:40:00,368.56,370.4,368.54,370.32,4199.0,360.5254,362.3252,360.5058,362.247,4199.0
2023-04-06 09:45:00,370.7,370.7,369.44,369.91,6526.0,362.6187,362.6187,361.3862,361.8459,6526.0
2023-04-06 09:50:00,370.44,371.8,370.44,371.53,4138.0,362.3644,363.6947,362.3644,363.4306,4138.0
2023-04-06 09:55:00,372.16,373.88,371.96,373.86,3599.0,364.0469,365.7294,363.8512,365.7098,3599.0
2023-04-06 10:00:00,373.88,375.43,373.64,375.43,6846.0,365.7294,367.2456,365.4946,367.2456,6846.0
2023-04-06 10:05:00,375.86,377.33,375.77,375.78,9472.0,367.6662,369.1042,367.5782,367.588,9472.0
2023-04-06 10:10:00,375.77,377.43,375.76,377.14,2800.0,367.5782,369.202,367.5684,368.9183,2800.0
2023-04-06 10:15:00,377.24,377.56,376.09,376.5,5533.0,369.0161,369.3292,367.8912,368.2923,5533.0
2023-04-06 10:20:00,375.54,375.54,375.18,375.19,805.0,367.3532,367.3532,367.001,367.0108,805.0
2023-04-06 10:25:00,375.49,376.24,375.3,375.61,4601.0,367.3043,368.0379,367.1184,367.4217,4601.0
2023-04-06 10:30:00,375.66,376.37,375.66,376.15,900.0,367.4706,368.1651,367.4706,367.9499,900.0
2023-04-06 10:35:00,376.0,376.46,375.39,375.96,1920.0,367.8032,368.2531,367.2065,367.764,1920.0
2023-04-06 10:40:00,375.46,375.46,374.91,374.91,800.0,367.2749,367.2749,366.7369,366.7369,800.0
2023-04-06 10:45:00,375.1,376.1,375.06,375.47,1789.0,366.9228,367.901,366.8837,367.2847,1789.0
2023-04-06 10:50:00,374.94,375.81,374.93,375.81,1282.0,366.7663,367.6173,366.7565,367.6173,1282.0
2023-04-06 10:55:00,375.88,376.16,375.8,376.05,2500.0,367.6858,367.9597,367.6075,367.8521,2500.0
2023-04-06 11:00:00,376.12,376.98,375.8,376.96,3813.0,367.9205,368.7618,367.6075,368.7422,3813.0
2023-04-06 11:05:00,377.02,377.75,377.01,377.75,700.0,368.8009,369.515,368.7911,369.515,700.0
2023-04-06 11:10:00,377.47,378.06,377.47,377.7,2583.0,369.2411,369.8183,369.2411,369.4661,2583.0
2023-04-06 11:15:00,377.96,377.96,377.75,377.79,1000.0,369.7204,369.7204,369.515,369.5541,1000.0
2023-04-06 11:20:00,377.79,377.81,377.34,377.62,2100.0,369.5541,369.5737,369.1139,369.3878,2100.0
2023-04-06 11:25:00,377.5,377.52,376.98,376.98,1292.0,369.2705,369.29,368.7618,368.7618,1292.0
2023-04-06 11:30:00,376.82,377.35,376.7,377.35,3250.0,368.6053,369.1237,368.4879,369.1237,3250.0
2023-04-06 11:35:00,377.06,377.85,377.03,377.85,1971.0,368.8401,369.6128,368.8107,369.6128,1971.0
2023-04-06 11:40:00,377.73,378.69,377.73,378.56,2300.0,369.4954,370.4345,369.4954,370.3074,2300.0
2023-04-06 11:45:00,378.32,378.94,378.23,378.23,1000.0,370.0726,370.6791,369.9845,369.9845,1000.0
2023-04-06 11:50:00,378.18,378.41,377.57,377.57,2663.0,369.9356,370.1606,369.3389,369.3389,2663.0
2023-04-06 11:55:00,377.63,378.03,377.36,377.79,1647.0,369.3976,369.7889,369.1335,369.5541,1647.0
2023-04-06 12:00:00,378.2,378.55,378.2,378.32,1100.0,369.9552,370.2976,369.9552,370.0726,1100.0
2023-04-06 12:05:00,378.32,378.32,377.68,378.01,3095.0,370.0726,370.0726,369.4465,369.7693,3095.0
2023-04-06 12:10:00,377.74,377.8,377.45,377.61,1500.0,369.5052,369.5639,369.2215,369.3781,1500.0
2023-04-06 12:15:00,377.66,378.03,377.44,377.61,2600.0,369.427,369.7889,369.2118,369.3781,2600.0
2023-04-06 12:20:00,377.67,378.1,377.49,377.96,1300.0,369.4368,369.8574,369.2607,369.7204,1300.0
2023-04-06 12:25:00,377.84,378.05,377.76,378.05,1428.0,369.603,369.8085,369.5248,369.8085,1428.0
2023-04-06 12:30:00,377.68,378.72,377.68,378.08,1600.0,369.4465,370.4639,369.4465,369.8378,1600.0
2023-04-06 12:35:00,377.64,377.83,377.23,377.23,2300.0,369.4074,369.5933,369.0063,369.0063,2300.0
2023-04-06 12:40:00,377.56,377.85,377.27,377.58,1550.0,369.3292,369.6128,369.0455,369.3487,1550.0
2023-04-06 12:45:00,377.72,377.8,377.2,377.26,1000.0,369.4857,369.5639,368.977,369.0357,1000.0
2023-04-06 12:50:00,377.18,377.44,377.16,377.29,1100.0,368.9574,369.2118,368.9379,369.065,1100.0
2023-04-06 12:55:00,377.14,377.14,376.63,376.71,1246.0,368.9183,368.9183,368.4194,368.4977,1246.0
2023-04-06 13:00:00,376.67,376.78,376.56,376.59,800.0,368.4586,368.5662,368.351,368.3803,800.0
2023-04-06 13:05:00,376.91,377.36,376.79,377.36,2100.0,368.6933,369.1335,368.5759,369.1335,2100.0
2023-04-06 13:10:00,377.3,377.3,377.01,377.02,485.0,369.0748,369.0748,368.7911,368.8009,485.0
2023-04-06 13:15:00,377.16,377.57,377.16,377.43,1200.0,368.9379,369.3389,368.9379,369.202,1200.0
2023-04-06 13:20:00,377.58,377.79,377.44,377.73,1840.0,369.3487,369.5541,369.2118,369.4954,1840.0
2023-04-06 13:25:00,377.67,377.74,377.22,377.22,8971.0,369.4368,369.5052,368.9966,368.9966,8971.0
2023-04-06 13:30:00,377.17,377.41,376.76,376.77,1987.0,368.9477,369.1824,368.5466,368.5564,1987.0
2023-04-06 13:35:00,377.01,377.59,377.01,377.36,2489.0,368.7911,369.3585,368.7911,369.1335,2489.0
2023-04-06 13:40:00,377.37,377.41,376.94,377.09,2117.0,369.1433,369.1824,368.7227,368.8694,2117.0
2023-04-06 13:45:00,377.14,377.15,376.74,377.01,2436.0,368.9183,368.9281,368.527,368.7911,2436.0
2023-04-06 13:50:00,376.79,377.25,376.6,376.72,4426.0,368.5759,369.0259,368.3901,368.5075,4426.0
2023-04-06 13:55:00,376.72,376.94,376.72,376.94,500.0,368.5075,368.7227,368.5075,368.7227,500.0
2023-04-06 14:00:00,376.8,377.33,376.74,376.86,2839.0,368.5857,369.1042,368.527,368.6444,2839.0
2023-04-06 14:05:00,376.99,377.29,376.84,377.02,1739.0,368.7716,369.065,368.6248,368.8009,1739.0
2023-04-06 14:10:00,377.02,377.16,377.02,377.11,1268.0,368.8009,368.9379,368.8009,368.889,1268.0
2023-04-06 14:15:00,377.11,377.19,376.86,377.12,2706.0,368.889,368.9672,368.6444,368.8987,2706.0
2023-04-06 14:20:00,377.14,377.47,376.71,377.17,3585.0,368.9183,369.2411,368.4977,368.9477,3585.0
2023-04-06 14:25:00,377.28,377.28,376.94,376.94,900.0,369.0553,369.0553,368.7227,368.7227,900.0
2023-04-06 14:30:00,377.07,377.31,376.82,377.17,4255.0,368.8498,369.0846,368.6053,368.9477,4255.0
2023-04-06 14:35:00,377.21,377.21,376.9,376.92,1727.0,368.9868,368.9868,368.6835,368.7031,1727.0
2023-04-06 14:40:00,376.9,377.07,376.71,377.0,7248.0,368.6835,368.8498,368.4977,368.7814,7248.0
2023-04-06 14:45:00,376.9,377.5,376.89,377.08,3388.0,368.6835,369.2705,368.6738,368.8596,3388.0
2023-04-06 14:50:00,376.76,376.81,376.68,376.81,800.0,368.5466,368.5955,368.4683,368.5955,800.0
2023-04-06 14:55:00,376.75,376.75,376.45,376.47,1100.0,368.5368,368.5368,368.2433,368.2629,1100.0
2023-04-06 15:00:00,376.54,376.82,376.54,376.81,1805.0,368.3314,368.6053,368.3314,368.5955,1805.0
2023-04-06 15:05:00,376.79,377.01,376.44,376.44,4814.0,368.5759,368.7911,368.2336,368.2336,4814.0
2023-04-06 15:10:00,376.38,376.99,376.25,376.99,1600.0,368.1749,368.7716,368.0477,368.7716,1600.0
2023-04-06 15:15:00,376.76,376.8,376.52,376.64,3355.0,368.5466,368.5857,368.3118,368.4292,3355.0
2023-04-06 15:20:00,376.62,376.94,376.57,376.77,2401.0,368.4096,368.7227,368.3607,368.5564,2401.0
2023-04-06 15:25:00,376.75,377.02,376.72,376.94,2187.0,368.5368,368.8009,368.5075,368.7227,2187.0
2023-04-06 15:30:00,376.93,377.04,376.57,376.85,5212.0,368.7129,368.8205,368.3607,368.6346,5212.0
2023-04-06 15:35:00,376.88,376.95,376.37,376.37,4500.0,368.664,368.7324,368.1651,368.1651,4500.0
2023-04-06 15:40:00,376.21,376.22,375.76,375.91,5488.0,368.0086,368.0184,367.5684,367.7151,5488.0
2023-04-06 15:45:00,375.9,376.01,375.76,375.85,3100.0,367.7053,367.8129,367.5684,367.6564,3100.0
2023-04-06 15:50:00,376.0,376.01,375.16,375.3,18810.0,367.8032,367.8129,366.9815,367.1184,18810.0
2023-04-06 15:55:00,375.11,375.13,374.5,374.67,38374.0,366.9326,366.9521,366.3359,366.5022,38374.0
2023-04-10 09:30:00,370.43,370.98,368.47,370.76,26565.0,362.3546,362.8926,360.4373,362.6774,26565.0
2023-04-10 09:35:00,370.46,373.98,370.46,373.61,4183.0,362.3839,365.8272,362.3839,365.4653,4183.0
2023-04-10 09:40:00,372.89,375.14,372.89,373.98,6438.0,364.761,366.9619,364.761,365.8272,6438.0
2023-04-10 09:45:00,374.16,374.42,373.59,374.24,3107.0,366.0033,366.2576,365.4457,366.0815,3107.0
2023-04-10 09:50:00,374.24,374.86,373.34,373.85,4253.0,366.0815,366.688,365.2011,365.7,4253.0
2023-04-10 09:55:00,374.06,374.06,373.39,373.77,2120.0,365.9055,365.9055,365.2501,365.6218,2120.0
2023-04-10 10:00:00,374.07,374.16,373.11,374.16,1986.0,365.9152,366.0033,364.9762,366.0033,1986.0
2023-04-10 10:05:00,374.17,374.35,373.17,374.0,2207.0,366.0131,366.1891,365.0349,365.8468,2207.0
2023-04-10 10:10:00,374.65,374.65,374.08,374.56,1400.0,366.4826,366.4826,365.925,366.3946,1400.0
2023-04-10 10:15:00,374.91,375.26,374.43,374.88,2154.0,366.7369,367.0793,366.2674,366.7076,2154.0
2023-04-10 10:20:00,374.62,374.62,374.56,374.56,400.0,366.4532,366.4532,366.3946,366.3946,400.0
2023-04-10 10:25:00,374.8,374.8,373.52,374.15,3017.0,366.6293,366.6293,365.3772,365.9935,3017.0
2023-04-10 10:30:00,374.3,375.0,374.29,375.0,1735.0,366.1402,366.825,366.1304,366.825,1735.0
2023-04-10 10:35:00,374.86,375.7,374.86,375.7,5946.0,366.688,367.5097,366.688,367.5097,5946.0
2023-04-10 10:40:00,375.9,375.9,374.78,375.27,1400.0,367.7053,367.7053,366.6098,367.0891,1400.0
2023-04-10 10:45:00,375.66,375.66,374.95,375.23,1752.0,367.4706,367.4706,366.7761,367.0499,1752.0
2023-04-10 10:50:00,375.0,375.0,374.87,374.94,500.0,366.825,366.825,366.6978,366.7663,500.0
2023-04-10 10:55:00,374.6,374.71,373.82,373.82,1826.0,366.4337,366.5413,365.6707,365.6707,1826.0
2023-04-10 11:00:00,374.08,374.87,374.08,374.74,1401.0,365.925,366.6978,365.925,366.5706,1401.0
2023-04-10 11:05:00,374.6,374.86,374.5,374.67,700.0,366.4337,366.688,366.3359,366.5022,700.0
2023-04-10 11:10:00,374.86,375.34,374.86,375.2,1733.0,366.688,367.1575,366.688,367.0206,1733.0
2023-04-10 11:15:00,375.34,375.81,375.26,375.33,2029.0,367.1575,367.6173,367.0793,367.1478,2029.0
2023-04-10 11:20:00,375.49,375.81,374.87,374.87,1700.0,367.3043,367.6173,366.6978,366.6978,1700.0
2023-04-10 11:25:00,375.2,376.0,375.19,376.0,1456.0,367.0206,367.8032,367.0108,367.8032,1456.0
2023-04-10 11:30:00,375.87,375.87,375.51,375.56,1100.0,367.676,367.676,367.3238,367.3728,1100.0
2023-04-10 11:35:00,375.56,375.71,375.35,375.63,1762.0,367.3728,367.5195,367.1673,367.4412,1762.0
2023-04-10 11:40:00,375.78,375.93,375.75,375.93,2000.0,367.588,367.7347,367.5586,367.7347,2000.0
2023-04-10 11:45:00,375.75,375.75,375.19,375.6,1317.0,367.5586,367.5586,367.0108,367.4119,1317.0
2023-04-10 11:50:00,375.53,375.96,375.46,375.55,2236.0,367.3434,367.764,367.2749,367.363,2236.0
2023-04-10 11:55:00,375.68,375.72,375.19,375.42,1387.0,367.4901,367.5293,367.0108,367.2358,1387.0
2023-04-10 12:00:00,375.37,375.42,374.86,374.86,2136.0,367.1869,367.2358,366.688,366.688,2136.0
2023-04-10 12:05:00,374.7,375.16,374.59,375.16,783.0,366.5315,366.9815,366.4239,366.9815,783.0
2023-04-10 12:10:00,375.29,375.29,374.92,374.92,659.0,367.1086,367.1086,366.7467,366.7467,659.0
2023-04-10 12:15:00,374.82,375.5,374.79,375.48,3570.0,366.6489,367.3141,366.6195,367.2945,3570.0
2023-04-10 12:20:00,375.8,375.98,375.57,375.59,3105.0,367.6075,367.7836,367.3825,367.4021,3105.0
2023-04-10 12:25:00,376.66,376.66,376.54,376.54,400.0,368.4488,368.4488,368.3314,368.3314,400.0
2023-04-10 12:30:00,376.4,377.09,376.4,377.09,899.0,368.1944,368.8694,368.1944,368.8694,899.0
2023-04-10 12:35:00,377.0,378.21,376.85,378.04,4374.0,368.7814,369.965,368.6346,369.7987,4374.0
2023-04-10 12:40:00,377.83,378.32,377.83,378.16,2000.0,369.5933,370.0726,369.5933,369.9161,2000.0
2023-04-10 12:45:00,378.3,378.83,378.29,378.83,3423.0,370.053,370.5715,370.0432,370.5715,3423.0
2023-04-10 12:50:00,378.85,378.85,378.39,378.39,1461.0,370.591,370.591,370.1411,370.1411,1461.0
2023-04-10 12:55:00,378.06,378.51,378.06,378.44,2800.0,369.8183,370.2584,369.8183,370.19,2800.0
2023-04-10 13:00:00,378.37,378.67,378.32,378.4,1928.0,370.1215,370.415,370.0726,370.1508,1928.0
2023-04-10 13:05:00,378.39,378.48,378.39,378.48,600.0,370.1411,370.2291,370.1411,370.2291,600.0
2023-04-10 13:10:00,378.6,378.6,378.17,378.32,1719.0,370.3465,370.3465,369.9259,370.0726,1719.0
2023-04-10 13:15:00,378.19,378.27,377.91,377.91,2131.0,369.9454,370.0237,369.6715,369.6715,2131.0
2023-04-10 13:20:00,377.93,378.14,377.81,377.81,921.0,369.6911,369.8965,369.5737,369.5737,921.0
2023-04-10 13:25:00,377.89,377.89,377.74,377.75,596.0,369.652,369.652,369.5052,369.515,596.0
2023-04-10 13:30:00,377.92,378.06,377.75,378.06,2192.0,369.6813,369.8183,369.515,369.8183,2192.0
2023-04-10 13:35:00,378.06,378.06,377.64,377.9,2004.0,369.8183,369.8183,369.4074,369.6617,2004.0
2023-04-10 13:40:00,377.65,377.72,377.19,377.72,1675.0,369.4172,369.4857,368.9672,369.4857,1675.0
2023-04-10 13:45:00,377.87,378.44,377.87,378.12,1644.0,369.6324,370.19,369.6324,369.8769,1644.0
2023-04-10 13:50:00,378.16,378.16,377.68,377.68,687.0,369.9161,369.9161,369.4465,369.4465,687.0
2023-04-10 13:55:00,377.8,378.03,377.8,378.03,1364.0,369.5639,369.7889,369.5639,369.7889,1364.0
2023-04-10 14:00:00,377.96,378.12,377.89,378.12,1123.0,369.7204,369.8769,369.652,369.8769,1123.0
2023-04-10 14:05:00,378.34,378.53,377.95,377.95,1613.0,370.0921,370.278,369.7106,369.7106,1613.0
2023-04-10 14:10:00,378.1,378.52,378.1,378.52,1471.0,369.8574,370.2682,369.8574,370.2682,1471.0
2023-04-10 14:15:00,378.5,378.61,378.18,378.61,4427.0,370.2487,370.3563,369.9356,370.3563,4427.0
2023-04-10 14:20:00,378.58,378.76,378.41,378.42,2195.0,370.3269,370.503,370.1606,370.1704,2195.0
2023-04-10 14:25:00,378.45,378.68,378.45,378.56,801.0,370.1997,370.4247,370.1997,370.3074,801.0
2023-04-10 14:30:00,378.53,378.83,378.48,378.66,1785.0,370.278,370.5715,370.2291,370.4052,1785.0
2023-04-10 14:35:00,378.72,379.2,378.47,379.2,20224.0,370.4639,370.9334,370.2193,370.9334,20224.0
2023-04-10 14:40:00,379.33,379.79,379.02,379.79,3326.0,371.0606,371.5105,370.7573,371.5105,3326.0
2023-04-10 14:45:00,379.67,380.16,379.6,379.6,1660.0,371.3932,371.8725,371.3247,371.3247,1660.0
2023-04-10 14:50:00,379.98,380.51,379.98,380.51,1366.0,371.6964,372.2148,371.6964,372.2148,1366.0
2023-04-10 14:55:00,380.75,381.77,380.74,381.77,3162.0,372.4496,373.4474,372.4398,373.4474,3162.0
2023-04-10 15:00:00,382.0,382.17,381.48,382.02,2788.0,373.6724,373.8387,373.1637,373.6919,2788.0
2023-04-10 15:05:00,382.2,382.22,381.66,381.88,2689.0,373.868,373.8876,373.3398,373.555,2689.0
2023-04-10 15:10:00,382.0,382.02,381.53,382.0,6570.0,373.6724,373.6919,373.2126,373.6724,6570.0
2023-04-10 15:15:00,382.0,382.06,381.8,382.03,11904.0,373.6724,373.7311,373.4767,373.7017,11904.0
2023-04-10 15:20:00,382.18,382.4,381.9,382.0,4019.0,373.8484,374.0636,373.5745,373.6724,4019.0
2023-04-10 15:25:00,381.82,382.2,381.7,382.2,3200.0,373.4963,373.868,373.3789,373.868,3200.0
2023-04-10 15:30:00,382.07,382.31,381.84,381.91,4455.0,373.7408,373.9756,373.5158,373.5843,4455.0
2023-04-10 15:35:00,382.0,382.0,381.49,381.94,4356.0,373.6724,373.6724,373.1735,373.6137,4356.0
2023-04-10 15:40:00,382.01,382.9,381.98,382.76,9820.0,373.6821,374.5527,373.6528,374.4158,9820.0
2023-04-10 15:45:00,382.68,382.82,382.43,382.75,13673.0,374.3375,374.4745,374.093,374.406,13673.0
2023-04-10 15:50:00,382.61,383.21,381.6,382.2,32996.0,374.2691,374.856,373.2811,373.868,32996.0
2023-04-10 15:55:00,382.27,383.49,381.55,382.49,147919.0,373.9365,375.1299,373.2322,374.1517,147919.0
2023-04-11 09:30:00,384.6,385.04,384.24,384.68,11426.0,376.2157,376.6461,375.8635,376.2939,11426.0
2023-04-11 09:35:00,384.52,385.44,383.81,384.58,7790.0,376.1374,377.0374,375.4429,376.1961,7790.0
2023-04-11 09:40:00,384.51,385.32,384.0,384.34,21841.0,376.1276,376.92,375.6288,375.9613,21841.0
2023-04-11 09:45:00,384.62,385.08,383.92,383.92,25731.0,376.2352,376.6852,375.5505,375.5505,25731.0
2023-04-11 09:50:00,383.77,384.03,383.27,383.58,6546.0,375.4038,375.6581,374.9147,375.2179,6546.0
2023-04-11 09:55:00,384.09,384.7,384.09,384.24,400.0,375.7168,376.3135,375.7168,375.8635,400.0
2023-04-11 10:00:00,384.24,384.42,383.76,384.26,10162.0,375.8635,376.0396,375.394,375.8831,10162.0
2023-04-11 10:05:00,384.1,384.49,383.76,383.76,9974.0,375.7266,376.1081,375.394,375.394,9974.0
2023-04-11 10:10:00,383.86,384.08,383.3,383.96,8115.0,375.4918,375.707,374.944,375.5896,8115.0
2023-04-11 10:15:00,383.96,384.06,382.71,382.72,2719.0,375.5896,375.6875,374.3669,374.3767,2719.0
2023-04-11 10:20:00,383.02,383.76,383.02,383.76,1957.0,374.6701,375.394,374.6701,375.394,1957.0
2023-04-11 10:25:00,384.21,384.21,383.61,383.88,1206.0,375.8342,375.8342,375.2473,375.5114,1206.0
2023-04-11 10:30:00,383.74,383.74,383.15,383.3,11404.0,375.3744,375.3744,374.7973,374.944,11404.0
2023-04-11 10:35:00,383.15,383.34,382.44,382.47,9263.0,374.7973,374.9831,374.1028,374.1321,9263.0
2023-04-11 10:40:00,382.79,383.14,382.47,382.47,8702.0,374.4451,374.7875,374.1321,374.1321,8702.0
2023-04-11 10:45:00,382.45,382.45,381.31,382.25,2277.0,374.1125,374.1125,372.9974,373.9169,2277.0
2023-04-11 10:50:00,382.53,382.54,382.1,382.11,1034.0,374.1908,374.2006,373.7702,373.78,1034.0
2023-04-11 10:55:00,381.83,381.83,380.88,381.27,1086.0,373.5061,373.5061,372.5768,372.9583,1086.0
2023-04-11 11:00:00,381.33,381.67,380.99,381.32,6888.0,373.017,373.3496,372.6844,373.0072,6888.0
2023-04-11 11:05:00,381.31,382.07,380.0,380.18,49809.0,372.9974,373.7408,371.716,371.892,49809.0
2023-04-11 11:10:00,380.53,381.07,380.0,381.07,37708.0,372.2344,372.7626,371.716,372.7626,37708.0
2023-04-11 11:15:00,381.06,382.37,380.92,382.25,17007.0,372.7529,374.0343,372.6159,373.9169,17007.0
2023-04-11 11:20:00,382.42,382.49,381.95,381.95,2258.0,374.0832,374.1517,373.6234,373.6234,2258.0
2023-04-11 11:25:00,382.46,382.46,382.08,382.19,912.0,374.1223,374.1223,373.7506,373.8582,912.0
2023-04-11 11:30:00,381.89,382.18,381.87,382.18,830.0,373.5648,373.8484,373.5452,373.8484,830.0
2023-04-11 11:35:00,382.63,382.79,381.96,382.72,2100.0,374.2886,374.4451,373.6332,374.3767,2100.0
2023-04-11 11:40:00,382.6,382.76,382.57,382.6,2077.0,374.2593,374.4158,374.2299,374.2593,2077.0
2023-04-11 11:45:00,382.69,382.98,382.54,382.98,9440.0,374.3473,374.631,374.2006,374.631,9440.0
2023-04-11 11:50:00,383.17,383.49,383.08,383.17,1308.0,374.8169,375.1299,374.7288,374.8169,1308.0
2023-04-11 11:55:00,383.31,383.32,382.88,383.19,1560.0,374.9538,374.9636,374.5332,374.8364,1560.0
2023-04-11 12:00:00,383.49,383.49,383.08,383.18,869.0,375.1299,375.1299,374.7288,374.8266,869.0
2023-04-11 12:05:00,383.05,383.21,382.86,383.21,1935.0,374.6995,374.856,374.5136,374.856,1935.0
2023-04-11 12:10:00,383.26,383.61,382.99,382.99,1800.0,374.9049,375.2473,374.6408,374.6408,1800.0
2023-04-11 12:15:00,382.69,382.69,382.09,382.28,800.0,374.3473,374.3473,373.7604,373.9463,800.0
2023-04-11 12:20:00,382.35,382.63,382.1,382.15,1341.0,374.0147,374.2886,373.7702,373.8191,1341.0
2023-04-11 12:25:00,381.76,382.05,381.6,382.02,847.0,373.4376,373.7213,373.2811,373.6919,847.0
2023-04-11 12:30:00,382.07,382.07,381.48,381.49,1400.0,373.7408,373.7408,373.1637,373.1735,1400.0
2023-04-11 12:35:00,381.34,381.34,380.51,380.52,1033.0,373.0267,373.0267,372.2148,372.2246,1033.0
2023-04-11 12:40:00,380.68,380.68,380.38,380.46,815.0,372.3811,372.3811,372.0877,372.1659,815.0
2023-04-11 12:45:00,380.45,380.72,380.36,380.37,2104.0,372.1561,372.4203,372.0681,372.0779,2104.0
2023-04-11 12:50:00,380.24,380.24,379.61,379.73,5881.0,371.9507,371.9507,371.3345,371.4518,5881.0
2023-04-11 12:55:00,379.78,379.78,379.36,379.36,6103.0,371.5008,371.5008,371.0899,371.0899,6103.0
2023-04-11 13:00:00,379.59,379.81,378.86,379.0,5823.0,371.3149,371.5301,370.6008,370.7378,5823.0
2023-04-11 13:05:00,378.92,379.13,378.79,378.88,2192.0,370.6595,370.8649,370.5323,370.6204,2192.0
2023-04-11 13:10:00,378.87,378.87,377.69,377.69,5080.0,370.6106,370.6106,369.4563,369.4563,5080.0
2023-04-11 13:15:00,377.81,378.31,377.44,378.24,3422.0,369.5737,370.0628,369.2118,369.9943,3422.0
2023-04-11 13:20:00,378.11,378.62,378.03,378.43,2300.0,369.8672,370.366,369.7889,370.1802,2300.0
2023-04-11 13:25:00,378.6,379.01,378.33,378.7,3500.0,370.3465,370.7475,370.0824,370.4443,3500.0
2023-04-11 13:30:00,378.87,378.93,378.23,378.41,1962.0,370.6106,370.6693,369.9845,370.1606,1962.0
2023-04-11 13:35:00,378.45,378.57,378.17,378.39,9931.0,370.1997,370.3171,369.9259,370.1411,9931.0
2023-04-11 13:40:00,378.41,378.87,378.4,378.71,3200.0,370.1606,370.6106,370.1508,370.4541,3200.0
2023-04-11 13:45:00,378.56,378.88,378.44,378.7,3771.0,370.3074,370.6204,370.19,370.4443,3771.0
2023-04-11 13:50:00,378.57,378.87,378.36,378.63,3009.0,370.3171,370.6106,370.1117,370.3758,3009.0
2023-04-11 13:55:00,378.61,379.03,378.49,379.03,4012.0,370.3563,370.7671,370.2389,370.7671,4012.0
2023-04-11 14:00:00,379.03,379.15,378.58,378.61,4570.0,370.7671,370.8845,370.3269,370.3563,4570.0
2023-04-11 14:05:00,378.58,378.71,378.35,378.48,11433.0,370.3269,370.4541,370.1019,370.2291,11433.0
2023-04-11 14:10:00,378.53,378.61,378.02,378.21,4618.0,370.278,370.3563,369.7791,369.965,4618.0
2023-04-11 14:15:00,378.08,378.78,378.0,378.78,5421.0,369.8378,370.5226,369.7596,370.5226,5421.0
2023-04-11 14:20:00,378.87,379.16,378.82,378.91,7023.0,370.6106,370.8943,370.5617,370.6497,7023.0
2023-04-11 14:25:00,378.87,379.71,378.86,379.67,4892.0,370.6106,371.4323,370.6008,371.3932,4892.0
2023-04-11 14:30:00,379.74,380.02,379.62,379.62,3108.0,371.4616,371.7355,371.3442,371.3442,3108.0
2023-04-11 14:35:00,379.55,380.29,379.55,380.29,2130.0,371.2758,371.9996,371.2758,371.9996,2130.0
2023-04-11 14:40:00,380.42,380.42,379.72,379.81,6219.0,372.1268,372.1268,371.4421,371.5301,6219.0
2023-04-11 14:45:00,379.67,379.84,379.59,379.59,2256.0,371.3932,371.5594,371.3149,371.3149,2256.0
2023-04-11 14:50:00,379.44,379.45,378.9,379.16,2500.0,371.1682,371.1779,370.6399,370.8943,2500.0
2023-04-11 14:55:00,378.96,379.87,378.96,379.81,12982.0,370.6986,371.5888,370.6986,371.5301,12982.0
2023-04-11 15:00:00,379.71,379.78,379.47,379.78,3300.0,371.4323,371.5008,371.1975,371.5008,3300.0
2023-04-11 15:05:00,379.81,379.85,379.01,379.35,4203.0,371.5301,371.5692,370.7475,371.0801,4203.0
2023-04-11 15:10:00,379.26,380.45,379.26,379.84,4273.0,370.9921,372.1561,370.9921,371.5594,4273.0
2023-04-11 15:15:00,380.21,380.86,380.21,380.84,1844.0,371.9214,372.5572,371.9214,372.5376,1844.0
2023-04-11 15:20:00,380.83,381.92,380.82,381.55,6756.0,372.5279,373.5941,372.5181,373.2322,6756.0
2023-04-11 15:25:00,381.54,381.85,381.35,381.61,3611.0,373.2224,373.5256,373.0365,373.2909,3611.0
2023-04-11 15:30:00,381.59,381.81,380.67,380.67,5059.0,373.2713,373.4865,372.3714,372.3714,5059.0
2023-04-11 15:35:00,380.62,380.84,380.18,380.33,3125.0,372.3224,372.5376,371.892,372.0388,3125.0
2023-04-11 15:40:00,380.11,380.29,379.23,379.56,4035.0,371.8236,371.9996,370.9627,371.2856,4035.0
2023-04-11 15:45:00,379.2,379.37,378.8,379.26,4163.0,370.9334,371.0997,370.5421,370.9921,4163.0
2023-04-11 15:50:00,379.07,379.18,377.67,377.67,14045.0,370.8062,370.9138,369.4368,369.4368,14045.0
2023-04-11 15:55:00,377.5,378.04,377.03,377.95,56705.0,369.2705,369.7987,368.8107,369.7106,56705.0
2023-04-12 09:30:00,380.75,381.97,379.96,380.54,13467.0,372.4496,373.643,371.6768,372.2442,13467.0
2023-04-12 09:35:00,380.23,380.23,377.56,377.85,5277.0,371.9409,371.9409,369.3292,369.6128,5277.0
2023-04-12 09:40:00,378.08,378.14,373.27,373.37,6988.0,369.8378,369.8965,365.1327,365.2305,6988.0
2023-04-12 09:45:00,373.34,374.1,371.43,373.14,13069.0,365.2011,365.9446,363.3328,365.0055,13069.0
2023-04-12 09:50:00,373.28,373.31,372.0,372.13,15957.0,365.1425,365.1718,363.8904,364.0175,15957.0
2023-04-12 09:55:00,372.78,374.13,372.78,374.13,1856.0,364.6534,365.9739,364.6534,365.9739,1856.0
2023-04-12 10:00:00,374.58,376.14,373.61,376.06,6901.0,366.4141,367.9401,365.4653,367.8619,6901.0
2023-04-12 10:05:00,375.94,376.84,375.62,376.21,4601.0,367.7445,368.6248,367.4314,368.0086,4601.0
2023-04-12 10:10:00,376.36,376.82,375.46,375.54,3402.0,368.1553,368.6053,367.2749,367.3532,3402.0
2023-04-12 10:15:00,375.61,376.06,375.31,375.69,7230.0,367.4217,367.8619,367.1282,367.4999,7230.0
2023-04-12 10:20:00,375.8,376.84,375.8,376.63,4549.0,367.6075,368.6248,367.6075,368.4194,4549.0
2023-04-12 10:25:00,376.54,377.3,375.96,377.3,2357.0,368.3314,369.0748,367.764,369.0748,2357.0
2023-04-12 10:30:00,377.54,377.54,375.72,375.72,4732.0,369.3096,369.3096,367.5293,367.5293,4732.0
2023-04-12 10:35:00,375.39,375.86,374.84,375.34,2300.0,367.2065,367.6662,366.6684,367.1575,2300.0
2023-04-12 10:40:00,375.33,376.51,375.32,376.29,1602.0,367.1478,368.302,367.138,368.0868,1602.0
2023-04-12 10:45:00,376.17,377.55,376.17,377.5,2255.0,367.9695,369.3194,367.9695,369.2705,2255.0
2023-04-12 10:50:00,377.35,377.67,376.89,376.89,2661.0,369.1237,369.4368,368.6738,368.6738,2661.0
2023-04-12 10:55:00,376.0,376.21,375.54,375.88,1300.0,367.8032,368.0086,367.3532,367.6858,1300.0
2023-04-12 11:00:00,376.0,376.16,375.54,375.85,2550.0,367.8032,367.9597,367.3532,367.6564,2550.0
2023-04-12 11:05:00,375.87,375.9,374.83,374.88,2437.0,367.676,367.7053,366.6587,366.7076,2437.0
2023-04-12 11:10:00,374.97,374.97,373.92,374.08,1200.0,366.7956,366.7956,365.7685,365.925,1200.0
2023-04-12 11:15:00,374.62,374.87,374.32,374.32,1704.0,366.4532,366.6978,366.1598,366.1598,1704.0
2023-04-12 11:20:00,374.59,375.61,374.55,375.3,2300.0,366.4239,367.4217,366.3848,367.1184,2300.0
2023-04-12 11:25:00,375.63,375.85,375.13,375.63,5744.0,367.4412,367.6564,366.9521,367.4412,5744.0
2023-04-12 11:30:00,375.57,375.81,375.25,375.31,1500.0,367.3825,367.6173,367.0695,367.1282,1500.0
2023-04-12 11:35:00,375.31,375.39,375.07,375.33,1600.0,367.1282,367.2065,366.8934,367.1478,1600.0
2023-04-12 11:40:00,375.24,375.89,375.22,375.89,1800.0,367.0597,367.6956,367.0402,367.6956,1800.0
2023-04-12 11:45:00,375.98,376.46,375.98,376.07,1702.0,367.7836,368.2531,367.7836,367.8716,1702.0
2023-04-12 11:50:00,376.07,376.72,376.07,376.47,900.0,367.8716,368.5075,367.8716,368.2629,900.0
2023-04-12 11:55:00,376.27,376.72,376.27,376.55,600.0,368.0673,368.5075,368.0673,368.3412,600.0
2023-04-12 12:00:00,376.64,376.82,376.64,376.64,1375.0,368.4292,368.6053,368.4292,368.4292,1375.0
2023-04-12 12:05:00,376.71,376.9,376.59,376.59,1601.0,368.4977,368.6835,368.3803,368.3803,1601.0
2023-04-12 12:10:00,376.48,376.66,376.47,376.51,800.0,368.2727,368.4488,368.2629,368.302,800.0
2023-04-12 12:15:00,376.47,376.63,376.22,376.63,1400.0,368.2629,368.4194,368.0184,368.4194,1400.0
2023-04-12 12:20:00,376.38,376.97,376.38,376.85,700.0,368.1749,368.752,368.1749,368.6346,700.0
2023-04-12 12:25:00,377.0,377.26,376.86,377.16,1200.0,368.7814,369.0357,368.6444,368.9379,1200.0
2023-04-12 12:30:00,377.09,377.22,376.96,377.0,700.0,368.8694,368.9966,368.7422,368.7814,700.0
2023-04-12 12:35:00,377.24,377.24,377.09,377.22,645.0,369.0161,369.0161,368.8694,368.9966,645.0
2023-04-12 12:40:00,377.05,377.05,376.5,376.5,1500.0,368.8303,368.8303,368.2923,368.2923,1500.0
2023-04-12 12:45:00,376.69,377.14,376.5,376.5,3203.0,368.4781,368.9183,368.2923,368.2923,3203.0
2023-04-12 12:50:00,376.68,376.68,376.27,376.62,2089.0,368.4683,368.4683,368.0673,368.4096,2089.0
2023-04-12 12:55:00,376.78,376.97,376.44,376.84,1700.0,368.5662,368.752,368.2336,368.6248,1700.0
2023-04-12 13:00:00,376.94,376.94,376.01,376.34,1900.0,368.7227,368.7227,367.8129,368.1357,1900.0
2023-04-12 13:05:00,376.37,376.83,376.28,376.83,1300.0,368.1651,368.6151,368.0771,368.6151,1300.0
2023-04-12 13:10:00,376.89,377.36,376.89,377.13,2200.0,368.6738,369.1335,368.6738,368.9085,2200.0
2023-04-12 13:15:00,377.2,377.28,376.65,376.66,1608.0,368.977,369.0553,368.439,368.4488,1608.0
2023-04-12 13:20:00,376.66,376.81,376.24,376.43,2484.0,368.4488,368.5955,368.0379,368.2238,2484.0
2023-04-12 13:25:00,376.36,376.95,376.36,376.8,1000.0,368.1553,368.7324,368.1553,368.5857,1000.0
2023-04-12 13:30:00,376.89,377.06,376.76,376.99,1553.0,368.6738,368.8401,368.5466,368.7716,1553.0
2023-04-12 13:35:00,377.09,377.09,376.4,376.4,1700.0,368.8694,368.8694,368.1944,368.1944,1700.0
2023-04-12 13:40:00,376.42,376.72,376.16,376.16,2927.0,368.214,368.5075,367.9597,367.9597,2927.0
2023-04-12 13:45:00,376.03,376.23,375.7,376.23,2345.0,367.8325,368.0281,367.5097,368.0281,2345.0
2023-04-12 13:50:00,376.22,376.34,376.14,376.14,833.0,368.0184,368.1357,367.9401,367.9401,833.0
2023-04-12 13:55:00,376.13,376.37,376.13,376.24,1100.0,367.9303,368.1651,367.9303,368.0379,1100.0
2023-04-12 14:00:00,376.52,376.78,375.22,376.58,9861.0,368.3118,368.5662,367.0402,368.3705,9861.0
2023-04-12 14:05:00,376.35,376.93,376.11,376.12,2396.0,368.1455,368.7129,367.9108,367.9205,2396.0
2023-04-12 14:10:00,375.54,376.42,375.28,376.21,1600.0,367.3532,368.214,367.0989,368.0086,1600.0
2023-04-12 14:15:00,376.71,376.88,376.51,376.72,1302.0,368.4977,368.664,368.302,368.5075,1302.0
2023-04-12 14:20:00,376.89,376.89,376.04,376.2,2521.0,368.6738,368.6738,367.8423,367.9988,2521.0
2023-04-12 14:25:00,376.01,376.11,374.0,374.01,5709.0,367.8129,367.9108,365.8468,365.8565,5709.0
2023-04-12 14:30:00,373.91,374.38,373.37,373.89,1384.0,365.7587,366.2185,365.2305,365.7392,1384.0
2023-04-12 14:35:00,373.76,373.92,373.05,373.07,2475.0,365.612,365.7685,364.9175,364.937,2475.0
2023-04-12 14:40:00,372.85,373.39,372.56,372.92,32504.0,364.7218,365.2501,364.4382,364.7903,32504.0
2023-04-12 14:45:00,373.21,373.21,371.9,371.9,3729.0,365.074,365.074,363.7925,363.7925,3729.0
2023-04-12 14:50:00,371.82,372.48,371.82,372.12,4125.0,363.7143,364.3599,363.7143,364.0077,4125.0
2023-04-12 14:55:00,372.71,372.9,371.81,371.81,3437.0,364.5849,364.7707,363.7045,363.7045,3437.0
2023-04-12 15:00:00,371.7,372.29,371.12,371.43,5083.0,363.5969,364.174,363.0295,363.3328,5083.0
2023-04-12 15:05:00,371.51,372.12,371.51,371.7,2473.0,363.411,364.0077,363.411,363.5969,2473.0
2023-04-12 15:10:00,371.42,371.42,370.79,370.79,2325.0,363.323,363.323,362.7067,362.7067,2325.0
2023-04-12 15:15:00,370.63,370.85,369.94,370.66,10490.0,362.5502,362.7654,361.8753,362.5796,10490.0
2023-04-12 15:20:00,370.84,371.15,370.58,370.58,2266.0,362.7556,363.0589,362.5013,362.5013,2266.0
2023-04-12 15:25:00,370.8,370.84,370.09,370.58,4720.0,362.7165,362.7556,362.022,362.5013,4720.0
2023-04-12 15:30:00,370.49,371.27,370.28,371.0,2903.0,362.4133,363.1763,362.2079,362.9122,2903.0
2023-04-12 15:35:00,371.2,371.3,370.69,371.27,6173.0,363.1078,363.2056,362.6089,363.1763,6173.0
2023-04-12 15:40:00,371.3,371.3,370.57,370.86,5742.0,363.2056,363.2056,362.4915,362.7752,5742.0
2023-04-12 15:45:00,370.71,371.19,370.34,370.53,5773.0,362.6285,363.098,362.2665,362.4524,5773.0
2023-04-12 15:50:00,370.24,370.55,370.09,370.2,10506.0,362.1687,362.472,362.022,362.1296,10506.0
2023-04-12 15:55:00,369.83,370.38,369.36,370.11,41227.0,361.7677,362.3057,361.3079,362.0416,41227.0
2023-04-13 09:30:00,370.35,371.87,370.0,371.25,12852.0,362.2763,363.7632,361.934,363.1567,12852.0
2023-04-13 09:35:00,371.86,371.86,369.09,370.5,5823.0,363.7534,363.7534,361.0438,362.4231,5823.0
2023-04-13 09:40:00,369.87,369.87,368.84,368.99,4287.0,361.8068,361.8068,360.7992,360.946,4287.0
2023-04-13 09:45:00,368.67,369.38,368.38,368.38,3500.0,360.633,361.3275,360.3493,360.3493,3500.0
2023-04-13 09:50:00,368.27,368.46,367.03,367.5,8233.0,360.2417,360.4275,359.0287,359.4885,8233.0
2023-04-13 09:55:00,367.48,369.48,367.47,368.35,6230.0,359.4689,361.4253,359.4591,360.3199,6230.0
2023-04-13 10:00:00,368.38,368.38,367.7,368.21,3860.0,360.3493,360.3493,359.6841,360.183,3860.0
2023-04-13 10:05:00,368.51,370.21,368.41,369.84,1800.0,360.4764,362.1394,360.3786,361.7774,1800.0
2023-04-13 10:10:00,369.73,371.57,369.73,371.38,2336.0,361.6698,363.4697,361.6698,363.2839,2336.0
2023-04-13 10:15:00,371.6,371.75,371.02,371.57,3650.0,363.4991,363.6458,362.9317,363.4697,3650.0
2023-04-13 10:20:00,371.45,371.81,370.89,371.05,9088.0,363.3524,363.7045,362.8046,362.9611,9088.0
2023-04-13 10:25:00,370.9,371.48,370.37,371.48,3228.0,362.8143,363.3817,362.2959,363.3817,3228.0
2023-04-13 10:30:00,371.46,371.46,370.41,371.4,3002.0,363.3621,363.3621,362.335,363.3034,3002.0
2023-04-13 10:35:00,371.4,371.62,370.97,370.97,3926.0,363.3034,363.5186,362.8828,362.8828,3926.0
2023-04-13 10:40:00,370.88,370.88,370.26,370.56,1200.0,362.7948,362.7948,362.1883,362.4818,1200.0
2023-04-13 10:45:00,370.73,370.89,370.34,370.6,1283.0,362.648,362.8046,362.2665,362.5209,1283.0
2023-04-13 10:50:00,370.71,370.72,370.16,370.16,900.0,362.6285,362.6383,362.0905,362.0905,900.0
2023-04-13 10:55:00,370.64,370.71,369.9,369.91,808.0,362.56,362.6285,361.8361,361.8459,808.0
2023-04-13 11:00:00,370.15,370.95,370.15,370.86,2389.0,362.0807,362.8633,362.0807,362.7752,2389.0
2023-04-13 11:05:00,370.99,371.23,370.83,371.08,3939.0,362.9024,363.1371,362.7459,362.9904,3939.0
2023-04-13 11:10:00,371.31,371.31,370.0,370.0,5816.0,363.2154,363.2154,361.934,361.934,5816.0
2023-04-13 11:15:00,370.46,370.67,369.77,370.67,3244.0,362.3839,362.5894,361.709,362.5894,3244.0
2023-04-13 11:20:00,370.37,371.0,370.36,370.64,900.0,362.2959,362.9122,362.2861,362.56,900.0
2023-04-13 11:25:00,370.85,371.08,370.64,371.06,2200.0,362.7654,362.9904,362.56,362.9709,2200.0
2023-04-13 11:30:00,371.06,372.12,371.02,372.12,14216.0,362.9709,364.0077,362.9317,364.0077,14216.0
2023-04-13 11:35:00,372.35,372.56,371.9,371.94,2025.0,364.2327,364.4382,363.7925,363.8317,2025.0
2023-04-13 11:40:00,371.96,372.43,371.95,372.43,1537.0,363.8512,364.311,363.8415,364.311,1537.0
2023-04-13 11:45:00,372.42,372.64,371.69,371.75,1700.0,364.3012,364.5164,363.5871,363.6458,1700.0
2023-04-13 11:50:00,371.69,371.69,370.98,371.44,1227.0,363.5871,363.5871,362.8926,363.3426,1227.0
2023-04-13 11:55:00,371.38,372.8,371.32,372.8,2055.0,363.2839,364.6729,363.2252,364.6729,2055.0
2023-04-13 12:00:00,373.0,374.01,373.0,374.0,2050.0,364.8686,365.8565,364.8686,365.8468,2050.0
2023-04-13 12:05:00,374.0,374.26,373.68,374.06,4188.0,365.8468,366.1011,365.5337,365.9055,4188.0
2023-04-13 12:10:00,374.02,374.23,373.78,373.79,1500.0,365.8663,366.0717,365.6316,365.6413,1500.0
2023-04-13 12:15:00,373.72,374.17,373.62,373.81,1811.0,365.5729,366.0131,365.475,365.6609,1811.0
2023-04-13 12:20:00,373.75,374.3,373.58,373.99,1700.0,365.6022,366.1402,365.4359,365.837,1700.0
2023-04-13 12:25:00,373.99,374.49,373.95,374.49,2406.0,365.837,366.3261,365.7979,366.3261,2406.0
2023-04-13 12:30:00,374.3,374.3,374.02,374.04,1900.0,366.1402,366.1402,365.8663,365.8859,1900.0
2023-04-13 12:35:00,374.04,374.13,373.83,374.13,2525.0,365.8859,365.9739,365.6805,365.9739,2525.0
2023-04-13 12:40:00,374.0,374.27,373.73,373.82,1206.0,365.8468,366.1109,365.5826,365.6707,1206.0
2023-04-13 12:45:00,373.8,373.87,373.64,373.78,1200.0,365.6511,365.7196,365.4946,365.6316,1200.0
2023-04-13 12:50:00,374.0,374.0,373.43,373.43,2367.0,365.8468,365.8468,365.2892,365.2892,2367.0
2023-04-13 12:55:00,373.46,373.91,373.46,373.91,1825.0,365.3185,365.7587,365.3185,365.7587,1825.0
2023-04-13 13:00:00,373.96,373.96,373.39,373.84,2490.0,365.8076,365.8076,365.2501,365.6902,2490.0
2023-04-13 13:05:00,374.07,374.26,374.07,374.15,1714.0,365.9152,366.1011,365.9152,365.9935,1714.0
2023-04-13 13:10:00,374.11,374.49,374.1,374.42,600.0,365.9544,366.3261,365.9446,366.2576,600.0
2023-04-13 13:15:00,374.32,374.4,374.12,374.21,1131.0,366.1598,366.238,365.9641,366.0522,1131.0
2023-04-13 13:20:00,374.28,374.34,374.02,374.04,1400.0,366.1207,366.1793,365.8663,365.8859,1400.0
2023-04-13 13:25:00,374.04,374.18,373.96,374.08,3831.0,365.8859,366.0228,365.8076,365.925,3831.0
2023-04-13 13:30:00,374.31,374.31,374.21,374.31,400.0,366.15,366.15,366.0522,366.15,400.0
2023-04-13 13:35:00,374.13,374.89,373.98,374.89,1540.0,365.9739,366.7174,365.8272,366.7174,1540.0
2023-04-13 13:40:00,375.08,375.35,375.05,375.23,2000.0,366.9032,367.1673,366.8739,367.0499,2000.0
2023-04-13 13:45:00,375.06,375.43,374.94,375.0,3684.0,366.8837,367.2456,366.7663,366.825,3684.0
2023-04-13 13:50:00,375.25,375.58,374.92,375.58,1800.0,367.0695,367.3923,366.7467,367.3923,1800.0
2023-04-13 13:55:00,375.49,375.76,375.36,375.5,1500.0,367.3043,367.5684,367.1771,367.3141,1500.0
2023-04-13 14:00:00,375.82,375.82,375.44,375.77,1100.0,367.6271,367.6271,367.2554,367.5782,1100.0
2023-04-13 14:05:00,375.77,376.1,375.56,375.66,1805.0,367.5782,367.901,367.3728,367.4706,1805.0
2023-04-13 14:10:00,375.85,376.12,375.48,376.12,1651.0,367.6564,367.9205,367.2945,367.9205,1651.0
2023-04-13 14:15:00,376.12,376.36,376.05,376.28,830.0,367.9205,368.1553,367.8521,368.0771,830.0
2023-04-13 14:20:00,376.19,376.31,375.95,376.04,1700.0,367.989,368.1064,367.7542,367.8423,1700.0
2023-04-13 14:25:00,376.02,376.14,375.95,376.06,600.0,367.8227,367.9401,367.7542,367.8619,600.0
2023-04-13 14:30:00,375.81,376.66,375.81,376.2,18914.0,367.6173,368.4488,367.6173,367.9988,18914.0
2023-04-13 14:35:00,376.0,376.75,375.8,376.38,3751.0,367.8032,368.5368,367.6075,368.1749,3751.0
2023-04-13 14:40:00,376.26,376.58,376.21,376.58,1600.0,368.0575,368.3705,368.0086,368.3705,1600.0
2023-04-13 14:45:00,376.29,376.49,376.09,376.13,847.0,368.0868,368.2825,367.8912,367.9303,847.0
2023-04-13 14:50:00,376.16,376.22,375.81,376.22,1530.0,367.9597,368.0184,367.6173,368.0184,1530.0
2023-04-13 14:55:00,376.31,376.58,375.58,375.74,11174.0,368.1064,368.3705,367.3923,367.5488,11174.0
2023-04-13 15:00:00,375.84,376.44,375.62,376.3,5820.0,367.6466,368.2336,367.4314,368.0966,5820.0
2023-04-13 15:05:00,376.38,376.5,375.92,376.31,4781.0,368.1749,368.2923,367.7249,368.1064,4781.0
2023-04-13 15:10:00,376.54,376.57,376.02,376.18,4300.0,368.3314,368.3607,367.8227,367.9792,4300.0
2023-04-13 15:15:00,376.02,376.26,375.83,375.83,12029.0,367.8227,368.0575,367.6369,367.6369,12029.0
2023-04-13 15:20:00,375.84,376.36,375.31,375.88,12303.0,367.6466,368.1553,367.1282,367.6858,12303.0
2023-04-13 15:25:00,375.8,376.02,375.8,376.02,2703.0,367.6075,367.8227,367.6075,367.8227,2703.0
2023-04-13 15:30:00,375.93,375.96,375.3,375.42,8580.0,367.7347,367.764,367.1184,367.2358,8580.0
2023-04-13 15:35:00,375.42,375.56,375.0,375.56,11479.0,367.2358,367.3728,366.825,367.3728,11479.0
2023-04-13 15:40:00,375.41,376.07,375.24,375.93,9976.0,367.226,367.8716,367.0597,367.7347,9976.0
2023-04-13 15:45:00,375.92,376.11,375.14,375.25,16655.0,367.7249,367.9108,366.9619,367.0695,16655.0
2023-04-13 15:50:00,375.42,375.54,374.94,375.29,21116.0,367.2358,367.3532,366.7663,367.1086,21116.0
2023-04-13 15:55:00,375.05,375.09,374.17,374.37,47439.0,366.8739,366.913,366.0131,366.2087,47439.0
2023-04-14 09:30:00,374.03,374.9,373.4,374.29,10306.0,365.8761,366.7271,365.2598,366.1304,10306.0
2023-04-14 09:35:00,374.35,376.3,374.13,375.94,4619.0,366.1891,368.0966,365.9739,367.7445,4619.0
2023-04-14 09:40:00,375.67,377.01,375.46,377.0,2040.0,367.4804,368.7911,367.2749,368.7814,2040.0
2023-04-14 09:45:00,377.3,378.85,377.03,378.3,6653.0,369.0748,370.591,368.8107,370.053,6653.0
2023-04-14 09:50:00,378.9,380.14,378.9,379.6,3320.0,370.6399,371.8529,370.6399,371.3247,3320.0
2023-04-14 09:55:00,379.4,380.16,379.33,379.9,2282.0,371.129,371.8725,371.0606,371.6181,2282.0
2023-04-14 10:00:00,379.7,380.16,378.84,379.75,4860.0,371.4225,371.8725,370.5812,371.4714,4860.0
2023-04-14 10:05:00,379.61,379.61,377.65,377.66,24780.0,371.3345,371.3345,369.4172,369.427,24780.0
2023-04-14 10:10:00,377.96,378.4,377.57,377.89,3081.0,369.7204,370.1508,369.3389,369.652,3081.0
2023-04-14 10:15:00,377.42,377.74,376.43,376.5,7048.0,369.1922,369.5052,368.2238,368.2923,7048.0
2023-04-14 10:20:00,376.71,377.06,375.95,376.0,6811.0,368.4977,368.8401,367.7542,367.8032,6811.0
2023-04-14 10:25:00,376.42,376.52,376.08,376.25,1564.0,368.214,368.3118,367.8814,368.0477,1564.0
2023-04-14 10:30:00,376.68,376.68,375.62,375.7,1213.0,368.4683,368.4683,367.4314,367.5097,1213.0
2023-04-14 10:35:00,375.53,375.61,375.03,375.61,2626.0,367.3434,367.4217,366.8543,367.4217,2626.0
2023-04-14 10:40:00,375.51,375.63,374.63,375.42,2241.0,367.3238,367.4412,366.463,367.2358,2241.0
2023-04-14 10:45:00,375.26,376.94,375.03,376.5,5136.0,367.0793,368.7227,366.8543,368.2923,5136.0
2023-04-14 10:50:00,376.53,376.53,375.58,375.63,1500.0,368.3216,368.3216,367.3923,367.4412,1500.0
2023-04-14 10:55:00,375.42,376.48,375.42,375.96,2081.0,367.2358,368.2727,367.2358,367.764,2081.0
2023-04-14 11:00:00,375.84,376.24,375.67,375.67,1436.0,367.6466,368.0379,367.4804,367.4804,1436.0
2023-04-14 11:05:00,375.47,376.33,375.47,375.64,12018.0,367.2847,368.126,367.2847,367.451,12018.0
2023-04-14 11:10:00,375.8,376.14,375.34,375.34,6036.0,367.6075,367.9401,367.1575,367.1575,6036.0
2023-04-14 11:15:00,375.55,376.1,375.15,375.16,2479.0,367.363,367.901,366.9717,366.9815,2479.0
2023-04-14 11:20:00,375.42,375.54,375.17,375.38,1304.0,367.2358,367.3532,366.9913,367.1967,1304.0
2023-04-14 11:25:00,375.17,375.43,374.92,375.22,3313.0,366.9913,367.2456,366.7467,367.0402,3313.0
2023-04-14 11:30:00,375.43,375.76,375.02,375.55,6226.0,367.2456,367.5684,366.8445,367.363,6226.0
2023-04-14 11:35:00,375.31,375.48,374.28,374.28,3300.0,367.1282,367.2945,366.1207,366.1207,3300.0
2023-04-14 11:40:00,374.67,374.92,374.36,374.36,2258.0,366.5022,366.7467,366.1989,366.1989,2258.0
2023-04-14 11:45:00,374.43,374.57,374.37,374.44,903.0,366.2674,366.4043,366.2087,366.2772,903.0
2023-04-14 11:50:00,373.71,374.4,373.64,374.4,1310.0,365.5631,366.238,365.4946,366.238,1310.0
2023-04-14 11:55:00,374.23,374.3,374.0,374.3,2180.0,366.0717,366.1402,365.8468,366.1402,2180.0
2023-04-14 12:00:00,374.31,374.46,373.84,374.0,6550.0,366.15,366.2967,365.6902,365.8468,6550.0
2023-04-14 12:05:00,374.0,374.0,372.27,373.4,9756.0,365.8468,365.8468,364.1545,365.2598,9756.0
2023-04-14 12:10:00,373.26,373.27,372.57,372.89,7252.0,365.1229,365.1327,364.4479,364.761,7252.0
2023-04-14 12:15:00,372.6,373.09,372.56,372.88,6700.0,364.4773,364.9566,364.4382,364.7512,6700.0
2023-04-14 12:20:00,372.65,372.9,371.93,371.93,1820.0,364.5262,364.7707,363.8219,363.8219,1820.0
2023-04-14 12:25:00,371.68,372.49,371.68,372.48,2927.0,363.5773,364.3697,363.5773,364.3599,2927.0
2023-04-14 12:30:00,372.86,372.87,372.42,372.66,1000.0,364.7316,364.7414,364.3012,364.536,1000.0
2023-04-14 12:35:00,372.72,373.32,372.52,372.91,1845.0,364.5947,365.1816,364.399,364.7805,1845.0
2023-04-14 12:40:00,372.72,372.9,372.4,372.4,1560.0,364.5947,364.7707,364.2816,364.2816,1560.0
2023-04-14 12:45:00,372.08,372.27,371.26,372.04,2741.0,363.9686,364.1545,363.1665,363.9295,2741.0
2023-04-14 12:50:00,371.98,372.38,371.98,372.0,1201.0,363.8708,364.2621,363.8708,363.8904,1201.0
2023-04-14 12:55:00,371.97,372.6,371.9,372.39,1425.0,363.861,364.4773,363.7925,364.2719,1425.0
2023-04-14 13:00:00,372.62,373.02,372.47,373.02,959.0,364.4968,364.8881,364.3501,364.8881,959.0
2023-04-14 13:05:00,373.15,373.63,373.02,373.15,2514.0,365.0153,365.4848,364.8881,365.0153,2514.0
2023-04-14 13:10:00,373.33,373.33,373.22,373.22,400.0,365.1914,365.1914,365.0838,365.0838,400.0
2023-04-14 13:15:00,373.02,373.49,373.02,373.33,1003.0,364.8881,365.3479,364.8881,365.1914,1003.0
2023-04-14 13:20:00,373.3,373.3,372.42,372.64,1874.0,365.162,365.162,364.3012,364.5164,1874.0
2023-04-14 13:25:00,372.63,372.64,371.89,371.89,2479.0,364.5066,364.5164,363.7828,363.7828,2479.0
2023-04-14 13:30:00,371.69,371.97,371.02,371.73,11346.0,363.5871,363.861,362.9317,363.6262,11346.0
2023-04-14 13:35:00,371.62,371.81,371.38,371.81,900.0,363.5186,363.7045,363.2839,363.7045,900.0
2023-04-14 13:40:00,371.89,372.21,371.83,371.83,1000.0,363.7828,364.0958,363.7241,363.7241,1000.0
2023-04-14 13:45:00,371.91,372.38,371.9,372.19,2278.0,363.8023,364.2621,363.7925,364.0762,2278.0
2023-04-14 13:50:00,372.46,372.46,372.3,372.3,200.0,364.3403,364.3403,364.1838,364.1838,200.0
2023-04-14 13:55:00,372.67,373.41,372.67,373.39,10866.0,364.5458,365.2696,364.5458,365.2501,10866.0
2023-04-14 14:00:00,373.34,373.42,373.02,373.37,6504.0,365.2011,365.2794,364.8881,365.2305,6504.0
2023-04-14 14:05:00,373.17,374.26,373.03,374.26,7166.0,365.0349,366.1011,364.8979,366.1011,7166.0
2023-04-14 14:10:00,374.64,375.57,374.64,375.55,5452.0,366.4728,367.3825,366.4728,367.363,5452.0
2023-04-14 14:15:00,375.58,376.35,375.58,376.04,2600.0,367.3923,368.1455,367.3923,367.8423,2600.0
2023-04-14 14:20:00,376.19,377.14,376.11,376.98,2176.0,367.989,368.9183,367.9108,368.7618,2176.0
2023-04-14 14:25:00,376.81,377.19,376.68,377.09,2204.0,368.5955,368.9672,368.4683,368.8694,2204.0
2023-04-14 14:30:00,377.19,377.45,376.86,377.17,4558.0,368.9672,369.2215,368.6444,368.9477,4558.0
2023-04-14 14:35:00,377.16,377.28,376.62,376.65,4497.0,368.9379,369.0553,368.4096,368.439,4497.0
2023-04-14 14:40:00,376.4,376.4,375.75,375.94,3489.0,368.1944,368.1944,367.5586,367.7445,3489.0
2023-04-14 14:45:00,376.0,376.01,375.76,375.99,4934.0,367.8032,367.8129,367.5684,367.7934,4934.0
2023-04-14 14:50:00,375.94,375.95,375.0,375.0,3500.0,367.7445,367.7542,366.825,366.825,3500.0
2023-04-14 14:55:00,375.0,375.78,375.0,375.7,7126.0,366.825,367.588,366.825,367.5097,7126.0
2023-04-14 15:00:00,375.6,375.64,375.13,375.24,2958.0,367.4119,367.451,366.9521,367.0597,2958.0
2023-04-14 15:05:00,375.08,375.39,374.92,375.13,2318.0,366.9032,367.2065,366.7467,366.9521,2318.0
2023-04-14 15:10:00,374.94,375.0,374.37,374.37,2014.0,366.7663,366.825,366.2087,366.2087,2014.0
2023-04-14 15:15:00,374.21,374.32,373.6,374.26,6105.0,366.0522,366.1598,365.4555,366.1011,6105.0
2023-04-14 15:20:00,374.51,374.87,374.1,374.87,1800.0,366.3456,366.6978,365.9446,366.6978,1800.0
2023-04-14 15:25:00,375.18,375.55,375.06,375.34,2302.0,367.001,367.363,366.8837,367.1575,2302.0
2023-04-14 15:30:00,375.32,375.55,375.11,375.29,3417.0,367.138,367.363,366.9326,367.1086,3417.0
2023-04-14 15:35:00,375.3,375.4,374.75,375.2,5370.0,367.1184,367.2162,366.5804,367.0206,5370.0
2023-04-14 15:40:00,375.2,375.74,374.76,375.47,7530.0,367.0206,367.5488,366.5902,367.2847,7530.0
2023-04-14 15:45:00,375.52,375.99,375.22,375.9,6650.0,367.3336,367.7934,367.0402,367.7053,6650.0
2023-04-14 15:50:00,375.71,375.74,373.86,374.39,14274.0,367.5195,367.5488,365.7098,366.2283,14274.0
2023-04-14 15:55:00,374.5,375.12,374.33,375.07,28126.0,366.3359,366.9423,366.1696,366.8934,28126.0
2023-04-17 09:30:00,364.61,369.07,363.95,368.44,28163.0,356.6615,361.0242,356.0159,360.408,28163.0
2023-04-17 09:35:00,368.41,370.27,367.87,369.15,13660.0,360.3786,362.1981,359.8504,361.1025,13660.0
2023-04-17 09:40:00,369.3,369.7,366.87,367.96,14610.0,361.2492,361.6405,358.8722,359.9384,14610.0
2023-04-17 09:45:00,368.36,368.36,365.77,365.83,6090.0,360.3297,360.3297,357.7962,357.8549,6090.0
2023-04-17 09:50:00,365.93,366.12,362.57,362.57,8586.0,357.9527,358.1385,354.6659,354.6659,8586.0
2023-04-17 09:55:00,362.92,364.28,361.91,364.28,24436.0,355.0083,356.3387,354.0203,356.3387,24436.0
2023-04-17 10:00:00,364.44,365.29,363.75,363.88,11911.0,356.4952,357.3266,355.8202,355.9474,11911.0
2023-04-17 10:05:00,363.98,365.28,363.9,364.94,7471.0,356.0452,357.3169,355.9669,356.9843,7471.0
2023-04-17 10:10:00,365.26,366.59,364.87,366.59,2856.0,357.2973,358.5983,356.9158,358.5983,2856.0
2023-04-17 10:15:00,366.51,368.16,366.49,367.55,47737.0,358.52,360.1341,358.5005,359.5374,47737.0
2023-04-17 10:20:00,367.64,368.1,367.34,367.58,5194.0,359.6254,360.0754,359.3319,359.5667,5194.0
2023-04-17 10:25:00,367.73,367.77,366.49,366.55,2633.0,359.7134,359.7526,358.5005,358.5592,2633.0
2023-04-17 10:30:00,366.72,367.21,366.2,366.54,2507.0,358.7255,359.2048,358.2168,358.5494,2507.0
2023-04-17 10:35:00,366.36,366.62,364.3,365.07,7551.0,358.3733,358.6276,356.3582,357.1114,7551.0
2023-04-17 10:40:00,365.14,365.45,364.4,365.03,10050.0,357.1799,357.4832,356.456,357.0723,10050.0
2023-04-17 10:45:00,364.87,365.39,364.65,365.27,6657.0,356.9158,357.4245,356.7006,357.3071,6657.0
2023-04-17 10:50:00,365.05,365.88,364.76,365.19,6728.0,357.0919,357.9038,356.8082,357.2288,6728.0
2023-04-17 10:55:00,364.87,366.75,364.87,366.7,7832.0,356.9158,358.7548,356.9158,358.7059,7832.0
2023-04-17 11:00:00,367.07,367.07,365.79,366.22,10701.0,359.0678,359.0678,357.8157,358.2364,10701.0
2023-04-17 11:05:00,366.22,366.7,365.99,366.57,4832.0,358.2364,358.7059,358.0114,358.5787,4832.0
2023-04-17 11:10:00,366.59,366.79,365.8,365.97,8412.0,358.5983,358.7939,357.8255,357.9918,8412.0
2023-04-17 11:15:00,366.06,366.09,365.33,365.34,5561.0,358.0799,358.1092,357.3658,357.3755,5561.0
2023-04-17 11:20:00,365.27,366.1,365.18,366.05,5523.0,357.3071,358.119,357.219,358.0701,5523.0
2023-04-17 11:25:00,366.06,366.1,364.97,365.27,5243.0,358.0799,358.119,357.0136,357.3071,5243.0
2023-04-17 11:30:00,365.07,365.4,364.68,364.7,4002.0,357.1114,357.4342,356.7299,356.7495,4002.0
2023-04-17 11:35:00,364.64,365.03,364.17,364.78,4544.0,356.6908,357.0723,356.2311,356.8278,4544.0
2023-04-17 11:40:00,364.89,365.24,364.38,364.73,5613.0,356.9354,357.2777,356.4365,356.7788,5613.0
2023-04-17 11:45:00,364.61,365.13,364.37,364.97,5814.0,356.6615,357.1701,356.4267,357.0136,5814.0
2023-04-17 11:50:00,365.15,365.45,364.98,365.27,3337.0,357.1897,357.4832,357.0234,357.3071,3337.0
2023-04-17 11:55:00,365.26,365.4,365.16,365.16,1868.0,357.2973,357.4342,357.1995,357.1995,1868.0
2023-04-17 12:00:00,365.15,365.32,364.87,365.06,10658.0,357.1897,357.356,356.9158,357.1017,10658.0
2023-04-17 12:05:00,365.0,365.01,364.62,364.84,2800.0,357.043,357.0527,356.6712,356.8864,2800.0
2023-04-17 12:10:00,364.82,365.02,363.71,364.24,7330.0,356.8669,357.0625,355.7811,356.2995,7330.0
2023-04-17 12:15:00,364.24,364.64,363.88,364.22,6623.0,356.2995,356.6908,355.9474,356.28,6623.0
2023-04-17 12:20:00,364.21,364.34,363.67,363.79,2448.0,356.2702,356.3973,355.742,355.8593,2448.0
2023-04-17 12:25:00,363.91,364.84,363.91,364.62,2004.0,355.9767,356.8864,355.9767,356.6712,2004.0
2023-04-17 12:30:00,364.68,364.75,364.4,364.7,1441.0,356.7299,356.7984,356.456,356.7495,1441.0
2023-04-17 12:35:00,364.51,365.1,364.51,365.1,1228.0,356.5636,357.1408,356.5636,357.1408,1228.0
2023-04-17 12:40:00,365.3,365.63,365.21,365.6,1356.0,357.3364,357.6592,357.2484,357.6299,1356.0
2023-04-17 12:45:00,365.71,365.79,365.44,365.63,1958.0,357.7375,357.8157,357.4734,357.6592,1958.0
2023-04-17 12:50:00,365.64,365.96,365.32,365.6,4568.0,357.669,357.982,357.356,357.6299,4568.0
2023-04-17 12:55:00,365.68,365.96,365.51,365.73,1938.0,357.7081,357.982,357.5418,357.757,1938.0
2023-04-17 13:00:00,365.87,366.57,365.65,366.22,9100.0,357.894,358.5787,357.6788,358.2364,9100.0
2023-04-17 13:05:00,366.35,366.35,365.86,366.02,1885.0,358.3635,358.3635,357.8842,358.0407,1885.0
2023-04-17 13:10:00,366.01,366.07,365.82,365.94,800.0,358.0309,358.0896,357.8451,357.9625,800.0
2023-04-17 13:15:00,365.97,366.58,365.84,366.55,1700.0,357.9918,358.5885,357.8646,358.5592,1700.0
2023-04-17 13:20:00,366.61,366.74,366.43,366.45,1108.0,358.6179,358.745,358.4418,358.4614,1108.0
2023-04-17 13:25:00,366.35,366.64,366.33,366.54,1000.0,358.3635,358.6472,358.344,358.5494,1000.0
2023-04-17 13:30:00,366.45,367.29,366.3,366.94,7802.0,358.4614,359.283,358.3146,358.9407,7802.0
2023-04-17 13:35:00,366.78,367.43,366.76,367.43,2147.0,358.7842,359.42,358.7646,359.42,2147.0
2023-04-17 13:40:00,367.44,367.61,367.12,367.16,4161.0,359.4298,359.5961,359.1167,359.1559,4161.0
2023-04-17 13:45:00,367.19,367.19,366.73,366.77,4035.0,359.1852,359.1852,358.7352,358.7744,4035.0
2023-04-17 13:50:00,366.4,367.08,366.28,366.97,3518.0,358.4124,359.0776,358.2951,358.97,3518.0
2023-04-17 13:55:00,366.86,366.88,366.49,366.56,1500.0,358.8624,358.882,358.5005,358.569,1500.0
2023-04-17 14:00:00,366.53,366.97,366.23,366.72,4824.0,358.5396,358.97,358.2461,358.7255,4824.0
2023-04-17 14:05:00,366.68,366.97,366.23,366.97,4027.0,358.6863,358.97,358.2461,358.97,4027.0
2023-04-17 14:10:00,366.69,366.93,366.5,366.66,2323.0,358.6961,358.9309,358.5103,358.6668,2323.0
2023-04-17 14:15:00,366.46,366.56,366.21,366.37,3200.0,358.4711,358.569,358.2266,358.3831,3200.0
2023-04-17 14:20:00,366.46,366.86,366.46,366.86,1505.0,358.4711,358.8624,358.4711,358.8624,1505.0
2023-04-17 14:25:00,366.97,367.12,366.9,367.07,1333.0,358.97,359.1167,358.9015,359.0678,1333.0
2023-04-17 14:30:00,367.17,367.46,366.94,367.46,1708.0,359.1657,359.4493,358.9407,359.4493,1708.0
2023-04-17 14:35:00,367.35,367.53,366.97,367.44,7740.0,359.3417,359.5178,358.97,359.4298,7740.0
2023-04-17 14:40:00,367.76,368.73,367.76,368.64,4458.0,359.7428,360.6916,359.7428,360.6036,4458.0
2023-04-17 14:45:00,368.83,368.9,368.11,368.34,7426.0,360.7895,360.8579,360.0852,360.3101,7426.0
2023-04-17 14:50:00,368.52,368.61,368.15,368.27,7261.0,360.4862,360.5743,360.1243,360.2417,7261.0
2023-04-17 14:55:00,368.36,368.91,368.15,368.74,5634.0,360.3297,360.8677,360.1243,360.7014,5634.0
2023-04-17 15:00:00,368.86,369.63,368.85,369.63,5750.0,360.8188,361.572,360.809,361.572,5750.0
2023-04-17 15:05:00,369.64,370.08,369.64,369.9,5422.0,361.5818,362.0122,361.5818,361.8361,5422.0
2023-04-17 15:10:00,369.85,370.32,369.48,370.19,9755.0,361.7872,362.247,361.4253,362.1198,9755.0
2023-04-17 15:15:00,370.17,371.13,370.16,371.09,7770.0,362.1003,363.0393,362.0905,363.0002,7770.0
2023-04-17 15:20:00,371.08,371.42,370.85,371.35,5780.0,362.9904,363.323,362.7654,363.2545,5780.0
2023-04-17 15:25:00,371.23,371.85,371.16,371.71,4674.0,363.1371,363.7436,363.0687,363.6067,4674.0
2023-04-17 15:30:00,371.57,371.57,370.58,370.81,5401.0,363.4697,363.4697,362.5013,362.7263,5401.0
2023-04-17 15:35:00,370.92,371.07,370.09,370.28,9276.0,362.8339,362.9806,362.022,362.2079,9276.0
2023-04-17 15:40:00,370.28,370.95,370.25,370.8,4200.0,362.2079,362.8633,362.1785,362.7165,4200.0
2023-04-17 15:45:00,370.64,371.42,370.48,371.38,6117.0,362.56,363.323,362.4035,363.2839,6117.0
2023-04-17 15:50:00,371.23,371.97,371.23,371.69,10273.0,363.1371,363.861,363.1371,363.5871,10273.0
2023-04-17 15:55:00,371.58,372.16,371.54,372.1,37740.0,363.4795,364.0469,363.4404,363.9882,37740.0
2023-04-18 09:30:00,375.21,375.45,374.91,375.37,11305.0,367.0304,367.2651,366.7369,367.1869,11305.0
2023-04-18 09:35:00,375.58,376.13,374.75,376.1,5971.0,367.3923,367.9303,366.5804,367.901,5971.0
2023-04-18 09:40:00,376.25,376.77,375.78,376.31,7053.0,368.0477,368.5564,367.588,368.1064,7053.0
2023-04-18 09:45:00,376.6,376.6,375.62,375.8,13218.0,368.3901,368.3901,367.4314,367.6075,13218.0
2023-04-18 09:50:00,376.0,376.38,374.45,374.79,8278.0,367.8032,368.1749,366.287,366.6195,8278.0
2023-04-18 09:55:00,374.81,375.24,372.8,372.99,9492.0,366.6391,367.0597,364.6729,364.8588,9492.0
2023-04-18 10:00:00,372.81,372.92,371.38,371.44,4006.0,364.6827,364.7903,363.2839,363.3426,4006.0
2023-04-18 10:05:00,371.67,372.48,371.05,372.48,7712.0,363.5676,364.3599,362.9611,364.3599,7712.0
2023-04-18 10:10:00,372.43,372.53,371.26,372.36,3719.0,364.311,364.4088,363.1665,364.2425,3719.0
2023-04-18 10:15:00,371.97,372.35,371.74,372.28,3500.0,363.861,364.2327,363.636,364.1643,3500.0
2023-04-18 10:20:00,372.07,372.65,372.0,372.22,1727.0,363.9588,364.5262,363.8904,364.1056,1727.0
2023-04-18 10:25:00,372.14,372.14,370.35,370.56,6012.0,364.0273,364.0273,362.2763,362.4818,6012.0
2023-04-18 10:30:00,370.55,370.55,369.36,370.04,5794.0,362.472,362.472,361.3079,361.9731,5794.0
2023-04-18 10:35:00,370.35,370.94,370.17,370.94,2615.0,362.2763,362.8535,362.1003,362.8535,2615.0
2023-04-18 10:40:00,371.11,371.22,371.0,371.0,3936.0,363.0198,363.1274,362.9122,362.9122,3936.0
2023-04-18 10:45:00,371.23,371.52,370.56,370.58,3815.0,363.1371,363.4208,362.4818,362.5013,3815.0
2023-04-18 10:50:00,370.31,371.05,369.97,370.61,2596.0,362.2372,362.9611,361.9046,362.5307,2596.0
2023-04-18 10:55:00,370.72,371.49,370.69,370.81,4633.0,362.6383,363.3915,362.6089,362.7263,4633.0
2023-04-18 11:00:00,371.0,371.56,371.0,371.24,12747.0,362.9122,363.46,362.9122,363.1469,12747.0
2023-04-18 11:05:00,371.13,372.22,371.12,372.22,4700.0,363.0393,364.1056,363.0295,364.1056,4700.0
2023-04-18 11:10:00,372.22,372.56,371.71,372.36,2759.0,364.1056,364.4382,363.6067,364.2425,2759.0
2023-04-18 11:15:00,372.32,372.92,372.24,372.71,1265.0,364.2034,364.7903,364.1251,364.5849,1265.0
2023-04-18 11:20:00,372.68,372.68,371.71,371.71,833.0,364.5555,364.5555,363.6067,363.6067,833.0
2023-04-18 11:25:00,371.51,372.16,371.48,371.64,2092.0,363.411,364.0469,363.3817,363.5382,2092.0
2023-04-18 11:30:00,371.67,371.8,371.61,371.61,1151.0,363.5676,363.6947,363.5089,363.5089,1151.0
2023-04-18 11:35:00,371.51,371.51,369.99,369.99,1025.0,363.411,363.411,361.9242,361.9242,1025.0
2023-04-18 11:40:00,370.13,370.9,370.13,370.81,800.0,362.0611,362.8143,362.0611,362.7263,800.0
2023-04-18 11:45:00,370.3,371.0,370.3,370.86,800.0,362.2274,362.9122,362.2274,362.7752,800.0
2023-04-18 11:50:00,370.74,370.75,370.22,370.34,1900.0,362.6578,362.6676,362.1492,362.2665,1900.0
2023-04-18 11:55:00,369.91,370.23,369.83,370.18,2000.0,361.8459,362.1589,361.7677,362.11,2000.0
2023-04-18 12:00:00,370.4,371.02,369.98,370.65,2677.0,362.3252,362.9317,361.9144,362.5698,2677.0
2023-04-18 12:05:00,370.79,370.99,370.79,370.9,402.0,362.7067,362.9024,362.7067,362.8143,402.0
2023-04-18 12:10:00,371.46,372.13,371.46,372.06,8800.0,363.3621,364.0175,363.3621,363.9491,8800.0
2023-04-18 12:15:00,372.44,372.71,372.07,372.71,2343.0,364.3208,364.5849,363.9588,364.5849,2343.0
2023-04-18 12:20:00,372.3,372.3,371.8,371.8,1400.0,364.1838,364.1838,363.6947,363.6947,1400.0
2023-04-18 12:25:00,371.54,371.79,371.31,371.66,2124.0,363.4404,363.6849,363.2154,363.5578,2124.0
2023-04-18 12:30:00,371.64,371.64,370.78,370.79,4721.0,363.5382,363.5382,362.697,362.7067,4721.0
2023-04-18 12:35:00,371.03,371.03,369.84,369.92,1400.0,362.9415,362.9415,361.7774,361.8557,1400.0
2023-04-18 12:40:00,369.68,369.8,369.68,369.8,200.0,361.6209,361.7383,361.6209,361.7383,200.0
2023-04-18 12:45:00,369.74,370.11,369.6,370.1,1300.0,361.6796,362.0416,361.5427,362.0318,1300.0
2023-04-18 12:50:00,370.06,370.06,369.38,369.98,4300.0,361.9927,361.9927,361.3275,361.9144,4300.0
2023-04-18 12:55:00,370.16,370.16,369.62,369.63,2955.0,362.0905,362.0905,361.5622,361.572,2955.0
2023-04-18 13:00:00,369.53,369.58,369.16,369.44,1600.0,361.4742,361.5231,361.1123,361.3862,1600.0
2023-04-18 13:05:00,369.52,369.94,369.52,369.94,450.0,361.4644,361.8753,361.4644,361.8753,450.0
2023-04-18 13:10:00,370.27,370.27,369.6,369.6,1481.0,362.1981,362.1981,361.5427,361.5427,1481.0
2023-04-18 13:15:00,369.5,370.0,369.37,369.81,1478.0,361.4449,361.934,361.3177,361.7481,1478.0
2023-04-18 13:20:00,370.08,370.08,369.69,369.71,749.0,362.0122,362.0122,361.6307,361.6503,749.0
2023-04-18 13:25:00,369.59,369.65,369.49,369.52,1100.0,361.5329,361.5916,361.4351,361.4644,1100.0
2023-04-18 13:30:00,369.68,369.95,369.68,369.95,300.0,361.6209,361.8851,361.6209,361.8851,300.0
2023-04-18 13:35:00,370.32,370.32,370.32,370.32,100.0,362.247,362.247,362.247,362.247,100.0
2023-04-18 13:40:00,370.33,370.79,370.33,370.76,1168.0,362.2568,362.7067,362.2568,362.6774,1168.0
2023-04-18 13:45:00,370.58,370.97,370.37,370.38,4988.0,362.5013,362.8828,362.2959,362.3057,4988.0
2023-04-18 13:50:00,370.41,370.49,369.92,369.94,3472.0,362.335,362.4133,361.8557,361.8753,3472.0
2023-04-18 13:55:00,369.76,369.9,368.53,368.62,5556.0,361.6992,361.8361,360.496,360.584,5556.0
2023-04-18 14:00:00,368.36,369.14,368.36,369.14,3499.0,360.3297,361.0927,360.3297,361.0927,3499.0
2023-04-18 14:05:00,369.21,369.21,368.11,368.75,2900.0,361.1612,361.1612,360.0852,360.7112,2900.0
2023-04-18 14:10:00,368.75,369.35,368.75,369.35,1717.0,360.7112,361.2981,360.7112,361.2981,1717.0
2023-04-18 14:15:00,369.2,369.33,368.84,369.24,2947.0,361.1514,361.2786,360.7992,361.1905,2947.0
2023-04-18 14:20:00,369.24,369.74,369.04,369.53,1100.0,361.1905,361.6796,360.9949,361.4742,1100.0
2023-04-18 14:25:00,369.6,369.93,369.32,369.48,2968.0,361.5427,361.8655,361.2688,361.4253,2968.0
2023-04-18 14:30:00,369.5,369.74,369.14,369.45,2454.0,361.4449,361.6796,361.0927,361.396,2454.0
2023-04-18 14:35:00,369.47,369.69,369.47,369.53,1500.0,361.4155,361.6307,361.4155,361.4742,1500.0
2023-04-18 14:40:00,369.5,369.5,368.73,368.87,1700.0,361.4449,361.4449,360.6916,360.8286,1700.0
2023-04-18 14:45:00,368.75,368.79,367.69,368.02,6661.0,360.7112,360.7503,359.6743,359.9971,6661.0
2023-04-18 14:50:00,367.87,368.41,367.87,368.41,1511.0,359.8504,360.3786,359.8504,360.3786,1511.0
2023-04-18 14:55:00,368.28,368.94,368.27,368.73,1842.0,360.2515,360.8971,360.2417,360.6916,1842.0
2023-04-18 15:00:00,368.78,369.27,368.61,369.27,900.0,360.7406,361.2199,360.5743,361.2199,900.0
2023-04-18 15:05:00,369.27,369.7,369.21,369.37,1344.0,361.2199,361.6405,361.1612,361.3177,1344.0
2023-04-18 15:10:00,369.26,369.53,369.24,369.44,3200.0,361.2101,361.4742,361.1905,361.3862,3200.0
2023-04-18 15:15:00,369.44,369.6,369.2,369.31,3600.0,361.3862,361.5427,361.1514,361.259,3600.0
2023-04-18 15:20:00,369.18,369.47,369.11,369.17,2783.0,361.1318,361.4155,361.0634,361.1221,2783.0
2023-04-18 15:25:00,369.17,369.36,368.82,369.3,5103.0,361.1221,361.3079,360.7797,361.2492,5103.0
2023-04-18 15:30:00,369.19,369.59,369.13,369.59,6050.0,361.1416,361.5329,361.0829,361.5329,6050.0
2023-04-18 15:35:00,369.61,370.02,369.46,369.79,3819.0,361.5525,361.9535,361.4057,361.7285,3819.0
2023-04-18 15:40:00,369.66,370.55,369.66,370.48,7419.0,361.6014,362.472,361.6014,362.4035,7419.0
2023-04-18 15:45:00,370.46,370.73,370.32,370.52,11902.0,362.3839,362.648,362.247,362.4426,11902.0
2023-04-18 15:50:00,370.52,371.2,370.17,371.07,23312.0,362.4426,363.1078,362.1003,362.9806,23312.0
2023-04-18 15:55:00,371.01,371.64,370.53,371.31,67449.0,362.9219,363.5382,362.4524,363.2154,67449.0
2023-04-19 09:30:00,366.97,367.28,363.68,364.63,20600.0,358.97,359.2733,355.7517,356.681,20600.0
2023-04-19 09:35:00,365.18,365.64,363.65,364.73,25724.0,357.219,357.669,355.7224,356.7788,25724.0
2023-04-19 09:40:00,364.51,365.36,364.22,364.97,12594.0,356.5636,357.3951,356.28,357.0136,12594.0
2023-04-19 09:45:00,365.12,365.55,365.01,365.07,4336.0,357.1603,357.581,357.0527,357.1114,4336.0
2023-04-19 09:50:00,365.28,365.48,364.05,364.05,4551.0,357.3169,357.5125,356.1137,356.1137,4551.0
2023-04-19 09:55:00,363.93,364.23,363.62,363.71,1400.0,355.9963,356.2897,355.693,355.7811,1400.0
2023-04-19 10:00:00,363.56,364.58,363.53,364.32,5097.0,355.6344,356.6321,355.605,356.3778,5097.0
2023-04-19 10:05:00,364.32,364.32,363.41,363.42,6000.0,356.3778,356.3778,355.4876,355.4974,6000.0
2023-04-19 10:10:00,363.52,363.56,362.62,363.36,5132.0,355.5952,355.6344,354.7148,355.4387,5132.0
2023-04-19 10:15:00,363.23,363.42,362.63,362.8,6840.0,355.3115,355.4974,354.7246,354.8909,6840.0
2023-04-19 10:20:00,362.76,362.98,362.45,362.65,5029.0,354.8518,355.067,354.5486,354.7442,5029.0
2023-04-19 10:25:00,362.86,363.03,362.51,362.73,4036.0,354.9496,355.1159,354.6072,354.8224,4036.0
2023-04-19 10:30:00,362.87,363.79,362.87,363.55,1734.0,354.9594,355.8593,354.9594,355.6246,1734.0
2023-04-19 10:35:00,363.42,364.25,363.42,363.94,2729.0,355.4974,356.3093,355.4974,356.0061,2729.0
2023-04-19 10:40:00,364.07,364.2,363.7,363.92,4104.0,356.1332,356.2604,355.7713,355.9865,4104.0
2023-04-19 10:45:00,364.03,364.05,363.42,363.56,3500.0,356.0941,356.1137,355.4974,355.6344,3500.0
2023-04-19 10:50:00,363.57,364.24,363.42,363.63,9456.0,355.6441,356.2995,355.4974,355.7028,9456.0
2023-04-19 10:55:00,363.64,364.05,363.4,363.4,7456.0,355.7126,356.1137,355.4778,355.4778,7456.0
2023-04-19 11:00:00,363.43,363.74,362.98,362.98,8993.0,355.5072,355.8104,355.067,355.067,8993.0
2023-04-19 11:05:00,362.95,362.95,361.97,362.15,5850.0,355.0377,355.0377,354.079,354.2551,5850.0
2023-04-19 11:10:00,362.29,362.58,362.1,362.26,2882.0,354.392,354.6757,354.2062,354.3627,2882.0
2023-04-19 11:15:00,362.09,362.21,361.37,361.45,8578.0,354.1964,354.3138,353.4921,353.5704,8578.0
2023-04-19 11:20:00,361.45,361.5,360.78,361.04,7630.0,353.5704,353.6193,352.915,353.1693,7630.0
2023-04-19 11:25:00,360.8,360.93,360.5,360.81,4420.0,352.9345,353.0617,352.6411,352.9443,4420.0
2023-04-19 11:30:00,360.75,361.08,360.56,361.06,16573.0,352.8856,353.2084,352.6998,353.1889,16573.0
2023-04-19 11:35:00,361.4,361.61,360.91,361.22,13005.0,353.5214,353.7269,353.0421,353.3454,13005.0
2023-04-19 11:40:00,361.12,361.41,360.67,360.67,5700.0,353.2475,353.5312,352.8074,352.8074,5700.0
2023-04-19 11:45:00,360.67,361.12,360.46,361.12,3550.0,352.8074,353.2475,352.6019,353.2475,3550.0
2023-04-19 11:50:00,361.15,361.88,361.14,361.61,5905.0,353.2769,353.991,353.2671,353.7269,5905.0
2023-04-19 11:55:00,361.61,361.7,361.23,361.54,13687.0,353.7269,353.8149,353.3551,353.6584,13687.0
2023-04-19 12:00:00,361.54,362.31,361.18,362.13,34620.0,353.6584,354.4116,353.3062,354.2355,34620.0
2023-04-19 12:05:00,362.22,363.32,361.88,363.24,12091.0,354.3236,355.3996,353.991,355.3213,12091.0
2023-04-19 12:10:00,363.29,363.58,362.47,362.47,9145.0,355.3702,355.6539,354.5681,354.5681,9145.0
2023-04-19 12:15:00,362.54,363.09,362.52,362.52,10373.0,354.6366,355.1746,354.617,354.617,10373.0
2023-04-19 12:20:00,362.53,362.57,362.14,362.14,9916.0,354.6268,354.6659,354.2453,354.2453,9916.0
2023-04-19 12:25:00,362.26,362.59,362.09,362.11,11665.0,354.3627,354.6855,354.1964,354.216,11665.0
2023-04-19 12:30:00,362.11,362.87,362.11,362.71,6483.0,354.216,354.9594,354.216,354.8029,6483.0
2023-04-19 12:35:00,362.48,362.76,362.3,362.3,1739.0,354.5779,354.8518,354.4018,354.4018,1739.0
2023-04-19 12:40:00,362.33,362.79,362.26,362.65,6986.0,354.4312,354.8811,354.3627,354.7442,6986.0
2023-04-19 12:45:00,362.59,362.71,362.37,362.71,2453.0,354.6855,354.8029,354.4703,354.8029,2453.0
2023-04-19 12:50:00,362.69,363.07,362.54,362.96,3891.0,354.7833,355.155,354.6366,355.0474,3891.0
2023-04-19 12:55:00,363.14,363.14,362.41,362.47,4000.0,355.2235,355.2235,354.5094,354.5681,4000.0
2023-04-19 13:00:00,362.59,362.63,362.31,362.52,4509.0,354.6855,354.7246,354.4116,354.617,4509.0
2023-04-19 13:05:00,362.6,363.03,362.52,362.82,6805.0,354.6953,355.1159,354.617,354.9105,6805.0
2023-04-19 13:10:00,362.78,363.37,362.78,363.34,3508.0,354.8714,355.4485,354.8714,355.4191,3508.0
2023-04-19 13:15:00,363.31,363.35,362.48,363.0,5750.0,355.3898,355.4289,354.5779,355.0866,5750.0
2023-04-19 13:20:00,362.9,363.16,362.45,362.45,2683.0,354.9887,355.2431,354.5486,354.5486,2683.0
2023-04-19 13:25:00,362.65,362.97,362.63,362.69,7606.0,354.7442,355.0572,354.7246,354.7833,7606.0
2023-04-19 13:30:00,362.69,362.79,362.54,362.54,2778.0,354.7833,354.8811,354.6366,354.6366,2778.0
2023-04-19 13:35:00,362.54,363.18,362.39,362.98,3902.0,354.6366,355.2626,354.4899,355.067,3902.0
2023-04-19 13:40:00,362.79,362.79,362.28,362.28,2031.0,354.8811,354.8811,354.3823,354.3823,2031.0
2023-04-19 13:45:00,362.16,362.3,361.92,362.04,2200.0,354.2649,354.4018,354.0301,354.1475,2200.0
2023-04-19 13:50:00,361.92,362.24,361.84,362.24,1530.0,354.0301,354.3431,353.9518,354.3431,1530.0
2023-04-19 13:55:00,362.25,362.71,362.25,362.71,2400.0,354.3529,354.8029,354.3529,354.8029,2400.0
2023-04-19 14:00:00,362.67,363.04,362.15,362.16,4594.0,354.7638,355.1257,354.2551,354.2649,4594.0
2023-04-19 14:05:00,362.24,362.42,362.04,362.12,4143.0,354.3431,354.5192,354.1475,354.2257,4143.0
2023-04-19 14:10:00,362.18,362.18,361.57,361.74,800.0,354.2844,354.2844,353.6877,353.854,800.0
2023-04-19 14:15:00,361.58,361.96,361.51,361.53,2035.0,353.6975,354.0692,353.629,353.6486,2035.0
2023-04-19 14:20:00,361.62,362.27,361.62,362.15,3927.0,353.7366,354.3725,353.7366,354.2551,3927.0
2023-04-19 14:25:00,362.13,362.13,361.74,362.11,3625.0,354.2355,354.2355,353.854,354.216,3625.0
2023-04-19 14:30:00,362.23,362.23,361.74,361.87,3914.0,354.3333,354.3333,353.854,353.9812,3914.0
2023-04-19 14:35:00,361.85,362.36,361.83,362.23,6040.0,353.9616,354.4605,353.9421,354.3333,6040.0
2023-04-19 14:40:00,362.18,362.2,361.74,361.74,4451.0,354.2844,354.304,353.854,353.854,4451.0
2023-04-19 14:45:00,361.81,361.81,361.17,361.66,5423.0,353.9225,353.9225,353.2965,353.7758,5423.0
2023-04-19 14:50:00,361.66,361.66,361.01,361.4,2584.0,353.7758,353.7758,353.1399,353.5214,2584.0
2023-04-19 14:55:00,361.37,361.68,361.23,361.68,1471.0,353.4921,353.7953,353.3551,353.7953,1471.0
2023-04-19 15:00:00,361.83,361.83,361.28,361.54,3300.0,353.9421,353.9421,353.4041,353.6584,3300.0
2023-04-19 15:05:00,361.46,361.9,361.45,361.9,3018.0,353.5801,354.0105,353.5704,354.0105,3018.0
2023-04-19 15:10:00,362.0,362.5,362.0,362.5,9533.0,354.1084,354.5975,354.1084,354.5975,9533.0
2023-04-19 15:15:00,362.63,362.81,362.3,362.32,4018.0,354.7246,354.9007,354.4018,354.4214,4018.0
2023-04-19 15:20:00,362.24,362.53,362.17,362.31,4961.0,354.3431,354.6268,354.2747,354.4116,4961.0
2023-04-19 15:25:00,362.21,362.43,362.16,362.25,13315.0,354.3138,354.529,354.2649,354.3529,13315.0
2023-04-19 15:30:00,362.25,362.52,362.18,362.28,11253.0,354.3529,354.617,354.2844,354.3823,11253.0
2023-04-19 15:35:00,362.18,362.39,362.11,362.24,9395.0,354.2844,354.4899,354.216,354.3431,9395.0
2023-04-19 15:40:00,362.24,362.28,361.65,361.68,27942.0,354.3431,354.3823,353.766,353.7953,27942.0
2023-04-19 15:45:00,361.57,361.59,360.97,361.59,9394.0,353.6877,353.7073,353.1008,353.7073,9394.0
2023-04-19 15:50:00,361.93,362.11,361.64,362.1,19571.0,354.0399,354.216,353.7562,354.2062,19571.0
2023-04-19 15:55:00,361.58,361.88,360.82,361.13,72168.0,353.6975,353.991,352.9541,353.2573,72168.0
2023-04-20 09:30:00,363.59,372.34,361.78,369.22,116338.0,355.6637,364.2229,353.8932,361.171,116338.0
2023-04-20 09:35:00,369.22,371.36,368.09,369.37,50007.0,361.171,363.2643,360.0656,361.3177,50007.0
2023-04-20 09:40:00,369.76,372.94,369.51,372.17,22012.0,361.6992,364.8099,361.4546,364.0567,22012.0
2023-04-20 09:45:00,372.17,375.49,371.81,374.69,35411.0,364.0567,367.3043,363.7045,366.5217,35411.0
2023-04-20 09:50:00,374.93,375.97,374.31,375.36,12366.0,366.7565,367.7738,366.15,367.1771,12366.0
2023-04-20 09:55:00,375.43,376.0,374.19,375.64,26751.0,367.2456,367.8032,366.0326,367.451,26751.0
2023-04-20 10:00:00,375.38,377.71,375.05,376.67,25563.0,367.1967,369.4759,366.8739,368.4586,25563.0
2023-04-20 10:05:00,376.53,377.64,375.43,377.02,17536.0,368.3216,369.4074,367.2456,368.8009,17536.0
2023-04-20 10:10:00,377.28,378.88,377.28,377.8,28708.0,369.0553,370.6204,369.0553,369.5639,28708.0
2023-04-20 10:15:00,377.97,378.92,376.86,377.0,13284.0,369.7302,370.6595,368.6444,368.7814,13284.0
2023-04-20 10:20:00,376.9,377.48,374.71,374.71,9038.0,368.6835,369.2509,366.5413,366.5413,9038.0
2023-04-20 10:25:00,374.85,375.37,374.29,374.53,17502.0,366.6782,367.1869,366.1304,366.3652,17502.0
2023-04-20 10:30:00,374.84,376.0,374.84,375.42,19253.0,366.6684,367.8032,366.6684,367.2358,19253.0
2023-04-20 10:35:00,375.18,376.04,375.05,376.04,5610.0,367.001,367.8423,366.8739,367.8423,5610.0
2023-04-20 10:40:00,375.84,376.82,375.55,376.66,6934.0,367.6466,368.6053,367.363,368.4488,6934.0
2023-04-20 10:45:00,376.72,376.72,375.61,376.19,4897.0,368.5075,368.5075,367.4217,367.989,4897.0
2023-04-20 10:50:00,376.1,376.24,375.43,375.44,3988.0,367.901,368.0379,367.2456,367.2554,3988.0
2023-04-20 10:55:00,375.29,377.12,375.14,376.48,9036.0,367.1086,368.8987,366.9619,368.2727,9036.0
2023-04-20 11:00:00,376.44,376.65,375.74,376.1,3523.0,368.2336,368.439,367.5488,367.901,3523.0
2023-04-20 11:05:00,376.19,376.4,375.13,375.33,7576.0,367.989,368.1944,366.9521,367.1478,7576.0
2023-04-20 11:10:00,375.22,375.5,374.81,375.4,4614.0,367.0402,367.3141,366.6391,367.2162,4614.0
2023-04-20 11:15:00,375.6,375.81,375.03,375.46,10258.0,367.4119,367.6173,366.8543,367.2749,10258.0
2023-04-20 11:20:00,375.59,375.75,375.22,375.44,4800.0,367.4021,367.5586,367.0402,367.2554,4800.0
2023-04-20 11:25:00,375.36,375.64,374.8,375.64,3550.0,367.1771,367.451,366.6293,367.451,3550.0
2023-04-20 11:30:00,375.73,375.83,375.1,375.32,3100.0,367.539,367.6369,366.9228,367.138,3100.0
2023-04-20 11:35:00,375.32,376.47,375.13,376.47,3000.0,367.138,368.2629,366.9521,368.2629,3000.0
2023-04-20 11:40:00,376.7,377.86,376.7,377.62,8531.0,368.4879,369.6226,368.4879,369.3878,8531.0
2023-04-20 11:45:00,377.63,378.69,377.52,378.07,9740.0,369.3976,370.4345,369.29,369.828,9740.0
2023-04-20 11:50:00,378.04,378.43,377.72,378.43,3988.0,369.7987,370.1802,369.4857,370.1802,3988.0
2023-04-20 11:55:00,378.63,379.74,378.43,379.24,26430.0,370.3758,371.4616,370.1802,370.9725,26430.0
2023-04-20 12:00:00,379.24,379.24,378.14,378.15,3898.0,370.9725,370.9725,369.8965,369.9063,3898.0
2023-04-20 12:05:00,378.12,378.56,377.76,378.13,5800.0,369.8769,370.3074,369.5248,369.8867,5800.0
2023-04-20 12:10:00,378.05,378.58,377.87,378.56,4439.0,369.8085,370.3269,369.6324,370.3074,4439.0
2023-04-20 12:15:00,378.82,378.85,378.04,378.04,11197.0,370.5617,370.591,369.7987,369.7987,11197.0
2023-04-20 12:20:00,377.9,378.1,377.43,377.53,4930.0,369.6617,369.8574,369.202,369.2998,4930.0
2023-04-20 12:25:00,377.34,378.1,377.07,377.63,3786.0,369.1139,369.8574,368.8498,369.3976,3786.0
2023-04-20 12:30:00,377.47,378.15,377.34,378.0,3120.0,369.2411,369.9063,369.1139,369.7596,3120.0
2023-04-20 12:35:00,378.0,378.23,377.33,377.33,5297.0,369.7596,369.9845,369.1042,369.1042,5297.0
2023-04-20 12:40:00,377.44,377.83,377.36,377.62,2200.0,369.2118,369.5933,369.1335,369.3878,2200.0
2023-04-20 12:45:00,377.78,378.23,377.76,378.16,4246.0,369.5444,369.9845,369.5248,369.9161,4246.0
2023-04-20 12:50:00,378.13,378.84,377.96,378.82,5597.0,369.8867,370.5812,369.7204,370.5617,5597.0
2023-04-20 12:55:00,378.78,379.58,378.78,379.24,10515.0,370.5226,371.3051,370.5226,370.9725,10515.0
2023-04-20 13:00:00,379.4,379.4,378.64,378.7,5995.0,371.129,371.129,370.3856,370.4443,5995.0
2023-04-20 13:05:00,378.93,378.93,378.46,378.75,4642.0,370.6693,370.6693,370.2095,370.4932,4642.0
2023-04-20 13:10:00,378.78,379.4,378.73,379.06,7100.0,370.5226,371.129,370.4736,370.7965,7100.0
2023-04-20 13:15:00,379.06,379.14,378.57,379.11,3764.0,370.7965,370.8747,370.3171,370.8454,3764.0
2023-04-20 13:20:00,378.94,378.94,378.48,378.77,5615.0,370.6791,370.6791,370.2291,370.5128,5615.0
2023-04-20 13:25:00,378.87,379.32,378.65,378.69,5019.0,370.6106,371.0508,370.3954,370.4345,5019.0
2023-04-20 13:30:00,378.71,379.05,378.0,378.2,15509.0,370.4541,370.7867,369.7596,369.9552,15509.0
2023-04-20 13:35:00,378.15,378.32,377.96,378.11,3169.0,369.9063,370.0726,369.7204,369.8672,3169.0
2023-04-20 13:40:00,378.3,378.65,377.77,378.3,4591.0,370.053,370.3954,369.5346,370.053,4591.0
2023-04-20 13:45:00,378.23,378.63,378.09,378.3,4022.0,369.9845,370.3758,369.8476,370.053,4022.0
2023-04-20 13:50:00,378.34,379.14,377.94,379.14,7725.0,370.0921,370.8747,369.7009,370.8747,7725.0
2023-04-20 13:55:00,379.17,379.18,378.15,378.19,8276.0,370.9041,370.9138,369.9063,369.9454,8276.0
2023-04-20 14:00:00,378.29,378.29,377.51,377.84,4120.0,370.0432,370.0432,369.2802,369.603,4120.0
2023-04-20 14:05:00,377.94,377.94,377.28,377.54,4990.0,369.7009,369.7009,369.0553,369.3096,4990.0
2023-04-20 14:10:00,377.61,377.93,377.6,377.63,2230.0,369.3781,369.6911,369.3683,369.3976,2230.0
2023-04-20 14:15:00,377.81,377.81,376.83,377.27,3269.0,369.5737,369.5737,368.6151,369.0455,3269.0
2023-04-20 14:20:00,377.11,377.34,376.93,376.99,3020.0,368.889,369.1139,368.7129,368.7716,3020.0
2023-04-20 14:25:00,376.95,377.01,375.83,375.85,5882.0,368.7324,368.7911,367.6369,367.6564,5882.0
2023-04-20 14:30:00,375.9,376.06,375.3,375.56,5371.0,367.7053,367.8619,367.1184,367.3728,5371.0
2023-04-20 14:35:00,375.5,375.51,373.73,373.9,8917.0,367.3141,367.3238,365.5826,365.7489,8917.0
2023-04-20 14:40:00,373.7,374.15,373.36,374.1,9128.0,365.5533,365.9935,365.2207,365.9446,9128.0
2023-04-20 14:45:00,374.11,374.59,373.93,373.94,4334.0,365.9544,366.4239,365.7783,365.7881,4334.0
2023-04-20 14:50:00,373.97,374.29,373.52,373.78,8328.0,365.8174,366.1304,365.3772,365.6316,8328.0
2023-04-20 14:55:00,373.72,375.12,373.72,375.12,2940.0,365.5729,366.9423,365.5729,366.9423,2940.0
2023-04-20 15:00:00,375.06,375.13,373.64,373.66,4200.0,366.8837,366.9521,365.4946,365.5142,4200.0
2023-04-20 15:05:00,373.7,374.38,373.11,374.07,5555.0,365.5533,366.2185,364.9762,365.9152,5555.0
2023-04-20 15:10:00,373.92,373.92,373.31,373.31,3817.0,365.7685,365.7685,365.1718,365.1718,3817.0
2023-04-20 15:15:00,373.5,373.5,372.5,372.9,12521.0,365.3577,365.3577,364.3795,364.7707,12521.0
2023-04-20 15:20:00,372.74,373.59,372.7,373.21,9428.0,364.6142,365.4457,364.5751,365.074,9428.0
2023-04-20 15:25:00,373.45,373.45,371.85,372.02,9221.0,365.3088,365.3088,363.7436,363.9099,9221.0
2023-04-20 15:30:00,372.19,373.21,372.16,373.1,13283.0,364.0762,365.074,364.0469,364.9664,13283.0
2023-04-20 15:35:00,373.13,373.64,372.9,373.64,9374.0,364.9957,365.4946,364.7707,365.4946,9374.0
2023-04-20 15:40:00,373.68,374.13,372.98,373.07,18430.0,365.5337,365.9739,364.849,364.937,18430.0
2023-04-20 15:45:00,373.07,374.1,373.07,374.04,19621.0,364.937,365.9446,364.937,365.8859,19621.0
2023-04-20 15:50:00,373.93,375.16,373.19,375.16,33042.0,365.7783,366.9815,365.0544,366.9815,33042.0
2023-04-20 15:55:00,375.4,375.88,374.54,375.74,68871.0,367.2162,367.6858,366.375,367.5488,68871.0
2023-04-21 09:30:00,374.76,374.8,373.79,374.04,24626.0,366.5902,366.6293,365.6413,365.8859,24626.0
2023-04-21 09:35:00,373.15,373.77,373.0,373.51,2025.0,365.0153,365.6218,364.8686,365.3674,2025.0
2023-04-21 09:40:00,373.85,374.0,373.34,373.34,528.0,365.7,365.8468,365.2011,365.2011,528.0
2023-04-21 09:45:00,373.4,373.74,372.46,372.69,2817.0,365.2598,365.5924,364.3403,364.5653,2817.0
2023-04-21 09:50:00,372.69,372.69,369.27,371.43,11989.0,364.5653,364.5653,361.2199,363.3328,11989.0
2023-04-21 09:55:00,370.51,371.18,369.44,369.44,3427.0,362.4328,363.0882,361.3862,361.3862,3427.0
2023-04-21 10:00:00,369.81,370.56,369.43,370.33,4436.0,361.7481,362.4818,361.3764,362.2568,4436.0
2023-04-21 10:05:00,370.14,370.61,370.02,370.42,3905.0,362.0709,362.5307,361.9535,362.3448,3905.0
2023-04-21 10:10:00,370.78,372.64,370.78,372.29,2589.0,362.697,364.5164,362.697,364.174,2589.0
2023-04-21 10:15:00,371.94,372.89,371.4,372.34,2896.0,363.8317,364.761,363.3034,364.2229,2896.0
2023-04-21 10:20:00,373.0,373.03,372.44,372.85,1134.0,364.8686,364.8979,364.3208,364.7218,1134.0
2023-04-21 10:25:00,373.79,373.79,372.67,372.67,1732.0,365.6413,365.6413,364.5458,364.5458,1732.0
2023-04-21 10:30:00,372.89,373.27,372.69,373.1,3415.0,364.761,365.1327,364.5653,364.9664,3415.0
2023-04-21 10:35:00,373.1,373.1,372.41,372.41,700.0,364.9664,364.9664,364.2914,364.2914,700.0
2023-04-21 10:40:00,371.98,371.98,370.65,370.81,4418.0,363.8708,363.8708,362.5698,362.7263,4418.0
2023-04-21 10:45:00,370.79,371.55,370.58,371.55,3000.0,362.7067,363.4502,362.5013,363.4502,3000.0
2023-04-21 10:50:00,371.55,372.18,371.55,371.7,2937.0,363.4502,364.0664,363.4502,363.5969,2937.0
2023-04-21 10:55:00,371.8,371.89,371.32,371.89,1400.0,363.6947,363.7828,363.2252,363.7828,1400.0
2023-04-21 11:00:00,372.05,372.58,371.92,372.48,1700.0,363.9393,364.4577,363.8121,364.3599,1700.0
2023-04-21 11:05:00,372.75,372.76,372.03,372.14,2500.0,364.624,364.6338,363.9197,364.0273,2500.0
2023-04-21 11:10:00,372.05,372.6,371.86,372.0,2335.0,363.9393,364.4773,363.7534,363.8904,2335.0
2023-04-21 11:15:00,372.06,372.42,371.55,372.36,2837.0,363.9491,364.3012,363.4502,364.2425,2837.0
2023-04-21 11:20:00,372.11,372.95,371.91,372.9,1900.0,363.998,364.8197,363.8023,364.7707,1900.0
2023-04-21 11:25:00,373.05,373.47,372.83,373.47,1600.0,364.9175,365.3283,364.7023,365.3283,1600.0
2023-04-21 11:30:00,373.62,373.62,372.84,373.3,5407.0,365.475,365.475,364.712,365.162,5407.0
2023-04-21 11:35:00,373.08,373.12,372.42,372.42,1885.0,364.9468,364.9859,364.3012,364.3012,1885.0
2023-04-21 11:40:00,372.7,373.35,372.67,372.96,2429.0,364.5751,365.2109,364.5458,364.8294,2429.0
2023-04-21 11:45:00,372.81,372.81,371.9,371.9,1387.0,364.6827,364.6827,363.7925,363.7925,1387.0
2023-04-21 11:50:00,371.92,372.67,371.92,372.64,900.0,363.8121,364.5458,363.8121,364.5164,900.0
2023-04-21 11:55:00,372.82,373.39,372.82,373.1,1205.0,364.6925,365.2501,364.6925,364.9664,1205.0
2023-04-21 12:00:00,373.19,373.19,372.48,372.83,2495.0,365.0544,365.0544,364.3599,364.7023,2495.0
2023-04-21 12:05:00,372.84,373.01,372.71,372.71,1100.0,364.712,364.8783,364.5849,364.5849,1100.0
2023-04-21 12:10:00,372.55,373.01,372.48,373.0,5950.0,364.4284,364.8783,364.3599,364.8686,5950.0
2023-04-21 12:15:00,373.25,373.25,372.8,372.83,5100.0,365.1131,365.1131,364.6729,364.7023,5100.0
2023-04-21 12:20:00,372.81,372.96,372.29,372.96,1300.0,364.6827,364.8294,364.174,364.8294,1300.0
2023-04-21 12:25:00,372.95,372.95,372.17,372.17,1100.0,364.8197,364.8197,364.0567,364.0567,1100.0
2023-04-21 12:30:00,372.14,372.45,371.96,372.03,3433.0,364.0273,364.3306,363.8512,363.9197,3433.0
2023-04-21 12:35:00,372.26,372.33,372.14,372.14,700.0,364.1447,364.2132,364.0273,364.0273,700.0
2023-04-21 12:40:00,372.06,372.27,372.06,372.27,400.0,363.9491,364.1545,363.9491,364.1545,400.0
2023-04-21 12:45:00,372.18,372.33,371.56,371.61,2700.0,364.0664,364.2132,363.46,363.5089,2700.0
2023-04-21 12:50:00,371.44,372.04,371.44,371.64,3900.0,363.3426,363.9295,363.3426,363.5382,3900.0
2023-04-21 12:55:00,371.8,372.04,371.74,371.83,2000.0,363.6947,363.9295,363.636,363.7241,2000.0
2023-04-21 13:00:00,372.34,372.34,371.71,371.72,1100.0,364.2229,364.2229,363.6067,363.6165,1100.0
2023-04-21 13:05:00,372.16,372.72,372.16,372.49,2400.0,364.0469,364.5947,364.0469,364.3697,2400.0
2023-04-21 13:10:00,372.63,372.63,372.18,372.18,1854.0,364.5066,364.5066,364.0664,364.0664,1854.0
2023-04-21 13:15:00,372.49,372.49,371.75,372.18,2482.0,364.3697,364.3697,363.6458,364.0664,2482.0
2023-04-21 13:20:00,371.79,371.79,371.64,371.78,1300.0,363.6849,363.6849,363.5382,363.6752,1300.0
2023-04-21 13:25:00,371.58,371.83,371.58,371.58,1700.0,363.4795,363.7241,363.4795,363.4795,1700.0
2023-04-21 13:30:00,371.82,372.29,371.82,372.04,2000.0,363.7143,364.174,363.7143,363.9295,2000.0
2023-04-21 13:35:00,372.01,372.56,371.91,372.55,1500.0,363.9001,364.4382,363.8023,364.4284,1500.0
2023-04-21 13:40:00,372.92,373.43,372.57,373.36,4108.0,364.7903,365.2892,364.4479,365.2207,4108.0
2023-04-21 13:45:00,373.33,373.38,372.92,372.92,2701.0,365.1914,365.2403,364.7903,364.7903,2701.0
2023-04-21 13:50:00,372.99,373.19,372.68,372.95,5333.0,364.8588,365.0544,364.5555,364.8197,5333.0
2023-04-21 13:55:00,373.02,373.45,372.96,373.24,6705.0,364.8881,365.3088,364.8294,365.1033,6705.0
2023-04-21 14:00:00,373.29,374.07,373.19,373.96,4245.0,365.1522,365.9152,365.0544,365.8076,4245.0
2023-04-21 14:05:00,373.92,374.04,373.73,373.73,2600.0,365.7685,365.8859,365.5826,365.5826,2600.0
2023-04-21 14:10:00,373.7,374.05,373.67,373.82,1499.0,365.5533,365.8957,365.524,365.6707,1499.0
2023-04-21 14:15:00,374.24,374.34,373.68,373.68,1200.0,366.0815,366.1793,365.5337,365.5337,1200.0
2023-04-21 14:20:00,373.65,373.65,373.2,373.37,3100.0,365.5044,365.5044,365.0642,365.2305,3100.0
2023-04-21 14:25:00,373.39,373.43,373.37,373.42,400.0,365.2501,365.2892,365.2305,365.2794,400.0
2023-04-21 14:30:00,373.48,373.95,373.18,373.18,1306.0,365.3381,365.7979,365.0446,365.0446,1306.0
2023-04-21 14:35:00,373.28,373.28,372.83,372.83,1400.0,365.1425,365.1425,364.7023,364.7023,1400.0
2023-04-21 14:40:00,373.15,373.4,372.88,372.88,2600.0,365.0153,365.2598,364.7512,364.7512,2600.0
2023-04-21 14:45:00,372.79,372.92,372.33,372.62,2200.0,364.6631,364.7903,364.2132,364.4968,2200.0
2023-04-21 14:50:00,372.51,372.51,372.21,372.42,1400.0,364.3892,364.3892,364.0958,364.3012,1400.0
2023-04-21 14:55:00,372.46,372.6,372.28,372.6,1617.0,364.3403,364.4773,364.1643,364.4773,1617.0
2023-04-21 15:00:00,372.51,372.51,371.85,371.85,1900.0,364.3892,364.3892,363.7436,363.7436,1900.0
2023-04-21 15:05:00,371.74,371.74,370.95,370.95,1570.0,363.636,363.636,362.8633,362.8633,1570.0
2023-04-21 15:10:00,371.58,371.58,371.32,371.37,1400.0,363.4795,363.4795,363.2252,363.2741,1400.0
2023-04-21 15:15:00,371.39,371.7,370.92,371.44,12934.0,363.2937,363.5969,362.8339,363.3426,12934.0
2023-04-21 15:20:00,371.75,371.77,370.88,370.96,2402.0,363.6458,363.6654,362.7948,362.873,2402.0
2023-04-21 15:25:00,370.87,370.88,370.5,370.88,3085.0,362.785,362.7948,362.4231,362.7948,3085.0
2023-04-21 15:30:00,370.84,370.84,370.37,370.61,5209.0,362.7556,362.7556,362.2959,362.5307,5209.0
2023-04-21 15:35:00,370.5,370.69,370.18,370.18,3328.0,362.4231,362.6089,362.11,362.11,3328.0
2023-04-21 15:40:00,370.15,370.43,369.59,369.74,10884.0,362.0807,362.3546,361.5329,361.6796,10884.0
2023-04-21 15:45:00,369.73,370.53,369.58,370.53,10915.0,361.6698,362.4524,361.5231,362.4524,10915.0
2023-04-21 15:50:00,370.66,371.69,370.65,371.27,18540.0,362.5796,363.5871,362.5698,363.1763,18540.0
2023-04-21 15:55:00,371.27,372.35,370.99,371.97,35808.0,363.1763,364.2327,362.9024,363.861,35808.0
2023-04-24 09:30:00,372.86,372.86,371.96,372.6,12289.0,364.7316,364.7316,363.8512,364.4773,12289.0
2023-04-24 09:35:00,372.74,374.67,372.73,374.67,3541.0,364.6142,366.5022,364.6044,366.5022,3541.0
2023-04-24 09:40:00,374.67,375.11,374.56,374.99,2807.0,366.5022,366.9326,366.3946,366.8152,2807.0
2023-04-24 09:45:00,374.6,375.0,373.72,373.72,5172.0,366.4337,366.825,365.5729,365.5729,5172.0
2023-04-24 09:50:00,373.73,373.86,373.48,373.49,2384.0,365.5826,365.7098,365.3381,365.3479,2384.0
2023-04-24 09:55:00,373.98,373.98,373.22,373.32,1429.0,365.8272,365.8272,365.0838,365.1816,1429.0
2023-04-24 10:00:00,373.34,373.49,372.87,373.27,1835.0,365.2011,365.3479,364.7414,365.1327,1835.0
2023-04-24 10:05:00,373.18,373.21,372.47,372.71,1924.0,365.0446,365.074,364.3501,364.5849,1924.0
2023-04-24 10:10:00,373.02,373.38,372.9,373.38,1800.0,364.8881,365.2403,364.7707,365.2403,1800.0
2023-04-24 10:15:00,373.55,374.07,373.28,374.07,900.0,365.4066,365.9152,365.1425,365.9152,900.0
2023-04-24 10:20:00,373.87,374.25,373.67,374.13,1200.0,365.7196,366.0913,365.524,365.9739,1200.0
2023-04-24 10:25:00,374.05,374.17,373.76,374.0,1550.0,365.8957,366.0131,365.612,365.8468,1550.0
2023-04-24 10:30:00,374.7,374.87,373.6,373.6,1941.0,366.5315,366.6978,365.4555,365.4555,1941.0
2023-04-24 10:35:00,372.9,372.9,372.19,372.34,1069.0,364.7707,364.7707,364.0762,364.2229,1069.0
2023-04-24 10:40:00,372.4,372.47,371.49,371.84,2597.0,364.2816,364.3501,363.3915,363.7338,2597.0
2023-04-24 10:45:00,371.85,372.22,371.81,372.15,3704.0,363.7436,364.1056,363.7045,364.0371,3704.0
2023-04-24 10:50:00,372.45,372.45,372.0,372.04,1147.0,364.3306,364.3306,363.8904,363.9295,1147.0
2023-04-24 10:55:00,371.83,371.83,371.5,371.51,450.0,363.7241,363.7241,363.4013,363.411,450.0
2023-04-24 11:00:00,371.63,371.63,371.0,371.0,800.0,363.5284,363.5284,362.9122,362.9122,800.0
2023-04-24 11:05:00,371.29,371.29,370.74,370.89,3899.0,363.1958,363.1958,362.6578,362.8046,3899.0
2023-04-24 11:10:00,370.93,371.42,370.9,370.91,2160.0,362.8437,363.323,362.8143,362.8241,2160.0
2023-04-24 11:15:00,371.04,371.21,370.79,371.21,540.0,362.9513,363.1176,362.7067,363.1176,540.0
2023-04-24 11:20:00,371.61,371.64,371.39,371.39,500.0,363.5089,363.5382,363.2937,363.2937,500.0
2023-04-24 11:25:00,371.38,371.8,371.13,371.13,1100.0,363.2839,363.6947,363.0393,363.0393,1100.0
2023-04-24 11:30:00,371.6,371.6,371.48,371.48,400.0,363.4991,363.4991,363.3817,363.3817,400.0
2023-04-24 11:35:00,371.89,371.99,371.71,371.85,1500.0,363.7828,363.8806,363.6067,363.7436,1500.0
2023-04-24 11:40:00,371.74,371.76,371.27,371.27,1000.0,363.636,363.6556,363.1763,363.1763,1000.0
2023-04-24 11:45:00,371.54,372.07,371.54,371.79,580.0,363.4404,363.9588,363.4404,363.6849,580.0
2023-04-24 11:50:00,371.65,371.94,371.12,371.78,6995.0,363.548,363.8317,363.0295,363.6752,6995.0
2023-04-24 11:55:00,371.63,371.9,371.49,371.49,1700.0,363.5284,363.7925,363.3915,363.3915,1700.0
2023-04-24 12:00:00,371.86,372.1,371.68,371.75,2011.0,363.7534,363.9882,363.5773,363.6458,2011.0
2023-04-24 12:05:00,371.74,371.82,371.48,371.48,1000.0,363.636,363.7143,363.3817,363.3817,1000.0
2023-04-24 12:10:00,371.51,371.72,371.41,371.53,1698.0,363.411,363.6165,363.3132,363.4306,1698.0
2023-04-24 12:15:00,371.24,371.83,371.23,371.83,1700.0,363.1469,363.7241,363.1371,363.7241,1700.0
2023-04-24 12:20:00,371.79,371.97,371.77,371.83,770.0,363.6849,363.861,363.6654,363.7241,770.0
2023-04-24 12:25:00,372.5,372.54,372.27,372.27,1200.0,364.3795,364.4186,364.1545,364.1545,1200.0
2023-04-24 12:30:00,372.3,372.3,371.97,371.97,400.0,364.1838,364.1838,363.861,363.861,400.0
2023-04-24 12:35:00,372.18,372.31,372.17,372.17,800.0,364.0664,364.1936,364.0567,364.0567,800.0
2023-04-24 12:40:00,372.18,372.23,371.99,372.23,1100.0,364.0664,364.1153,363.8806,364.1153,1100.0
2023-04-24 12:45:00,371.96,372.13,371.7,372.13,2276.0,363.8512,364.0175,363.5969,364.0175,2276.0
2023-04-24 12:50:00,372.24,372.24,371.9,371.9,500.0,364.1251,364.1251,363.7925,363.7925,500.0
2023-04-24 12:55:00,371.76,371.76,371.58,371.75,500.0,363.6556,363.6556,363.4795,363.6458,500.0
2023-04-24 13:00:00,371.74,371.74,371.54,371.54,300.0,363.636,363.636,363.4404,363.4404,300.0
2023-04-24 13:05:00,371.54,371.54,371.28,371.28,400.0,363.4404,363.4404,363.1861,363.1861,400.0
2023-04-24 13:10:00,371.44,371.94,371.44,371.8,700.0,363.3426,363.8317,363.3426,363.6947,700.0
2023-04-24 13:15:00,371.8,372.04,371.39,371.8,2200.0,363.6947,363.9295,363.2937,363.6947,2200.0
2023-04-24 13:20:00,372.04,372.04,371.54,371.88,1600.0,363.9295,363.9295,363.4404,363.773,1600.0
2023-04-24 13:25:00,372.23,372.48,372.23,372.29,1130.0,364.1153,364.3599,364.1153,364.174,1130.0
2023-04-24 13:30:00,372.47,372.47,372.24,372.45,1448.0,364.3501,364.3501,364.1251,364.3306,1448.0
2023-04-24 13:35:00,372.5,372.52,372.06,372.52,2742.0,364.3795,364.399,363.9491,364.399,2742.0
2023-04-24 13:40:00,372.33,372.43,372.05,372.15,1200.0,364.2132,364.311,363.9393,364.0371,1200.0
2023-04-24 13:45:00,372.17,372.21,371.71,371.71,1350.0,364.0567,364.0958,363.6067,363.6067,1350.0
2023-04-24 13:50:00,371.94,372.79,371.89,372.75,2300.0,363.8317,364.6631,363.7828,364.624,2300.0
2023-04-24 13:55:00,372.99,373.46,372.99,373.28,2450.0,364.8588,365.3185,364.8588,365.1425,2450.0
2023-04-24 14:00:00,373.38,374.0,373.37,373.98,4500.0,365.2403,365.8468,365.2305,365.8272,4500.0
2023-04-24 14:05:00,373.96,374.11,373.66,373.78,3840.0,365.8076,365.9544,365.5142,365.6316,3840.0
2023-04-24 14:10:00,373.72,374.0,373.72,373.85,2459.0,365.5729,365.8468,365.5729,365.7,2459.0
2023-04-24 14:15:00,373.97,374.28,373.73,373.73,1601.0,365.8174,366.1207,365.5826,365.5826,1601.0
2023-04-24 14:20:00,373.63,373.86,373.48,373.58,1490.0,365.4848,365.7098,365.3381,365.4359,1490.0
2023-04-24 14:25:00,373.41,373.65,373.13,373.19,1000.0,365.2696,365.5044,364.9957,365.0544,1000.0
2023-04-24 14:30:00,373.46,373.47,372.79,372.83,1410.0,365.3185,365.3283,364.6631,364.7023,1410.0
2023-04-24 14:35:00,373.01,373.01,372.75,372.75,200.0,364.8783,364.8783,364.624,364.624,200.0
2023-04-24 14:40:00,372.64,372.82,372.62,372.82,2700.0,364.5164,364.6925,364.4968,364.6925,2700.0
2023-04-24 14:45:00,372.63,373.19,372.61,373.19,2700.0,364.5066,365.0544,364.4871,365.0544,2700.0
2023-04-24 14:50:00,373.35,373.47,373.08,373.42,4361.0,365.2109,365.3283,364.9468,365.2794,4361.0
2023-04-24 14:55:00,373.46,373.67,373.35,373.6,1000.0,365.3185,365.524,365.2109,365.4555,1000.0
2023-04-24 15:00:00,373.6,373.71,373.25,373.25,3045.0,365.4555,365.5631,365.1131,365.1131,3045.0
2023-04-24 15:05:00,373.26,373.33,372.68,373.12,3553.0,365.1229,365.1914,364.5555,364.9859,3553.0
2023-04-24 15:10:00,373.07,373.26,372.92,373.0,3750.0,364.937,365.1229,364.7903,364.8686,3750.0
2023-04-24 15:15:00,372.84,373.02,372.51,372.96,7411.0,364.712,364.8881,364.3892,364.8294,7411.0
2023-04-24 15:20:00,373.11,373.12,372.56,372.56,3253.0,364.9762,364.9859,364.4382,364.4382,3253.0
2023-04-24 15:25:00,372.6,372.6,371.99,372.33,7236.0,364.4773,364.4773,363.8806,364.2132,7236.0
2023-04-24 15:30:00,372.34,372.76,372.22,372.43,11321.0,364.2229,364.6338,364.1056,364.311,11321.0
2023-04-24 15:35:00,372.39,372.47,371.84,372.08,3443.0,364.2719,364.3501,363.7338,363.9686,3443.0
2023-04-24 15:40:00,372.09,372.86,372.07,372.42,11709.0,363.9784,364.7316,363.9588,364.3012,11709.0
2023-04-24 15:45:00,372.44,372.98,372.27,372.83,9631.0,364.3208,364.849,364.1545,364.7023,9631.0
2023-04-24 15:50:00,372.66,372.85,372.14,372.38,23324.0,364.536,364.7218,364.0273,364.2621,23324.0
2023-04-24 15:55:00,372.22,372.65,371.97,372.3,39725.0,364.1056,364.5262,363.861,364.1838,39725.0
2023-04-25 09:30:00,370.19,370.19,369.13,370.17,12578.0,362.1198,362.1198,361.0829,362.1003,12578.0
2023-04-25 09:35:00,370.18,370.18,368.99,369.37,2815.0,362.11,362.11,360.946,361.3177,2815.0
2023-04-25 09:40:00,369.72,369.77,368.66,369.65,3380.0,361.6601,361.709,360.6232,361.5916,3380.0
2023-04-25 09:45:00,369.67,370.58,369.1,369.52,8058.0,361.6112,362.5013,361.0536,361.4644,8058.0
2023-04-25 09:50:00,369.66,369.66,369.18,369.44,1300.0,361.6014,361.6014,361.1318,361.3862,1300.0
2023-04-25 09:55:00,369.18,369.91,369.17,369.83,1700.0,361.1318,361.8459,361.1221,361.7677,1700.0
2023-04-25 10:00:00,370.07,370.87,370.07,370.23,3275.0,362.0024,362.785,362.0024,362.1589,3275.0
2023-04-25 10:05:00,370.47,370.51,369.91,370.18,1832.0,362.3937,362.4328,361.8459,362.11,1832.0
2023-04-25 10:10:00,369.67,369.67,369.15,369.56,2500.0,361.6112,361.6112,361.1025,361.5036,2500.0
2023-04-25 10:15:00,369.11,369.41,368.31,368.7,3800.0,361.0634,361.3568,360.2808,360.6623,3800.0
2023-04-25 10:20:00,368.47,368.71,368.0,368.16,3409.0,360.4373,360.6721,359.9776,360.1341,3409.0
2023-04-25 10:25:00,368.16,368.78,368.16,368.55,3336.0,360.1341,360.7406,360.1341,360.5156,3336.0
2023-04-25 10:30:00,368.51,368.75,367.94,367.94,1669.0,360.4764,360.7112,359.9189,359.9189,1669.0
2023-04-25 10:35:00,368.0,368.33,367.88,368.0,1419.0,359.9776,360.3004,359.8602,359.9776,1419.0
2023-04-25 10:40:00,367.75,368.04,367.28,367.39,2033.0,359.733,360.0167,359.2733,359.3809,2033.0
2023-04-25 10:45:00,367.35,368.42,367.18,368.38,3783.0,359.3417,360.3884,359.1754,360.3493,3783.0
2023-04-25 10:50:00,368.56,368.57,367.47,367.47,1700.0,360.5254,360.5351,359.4591,359.4591,1700.0
2023-04-25 10:55:00,367.55,367.67,367.18,367.67,3057.0,359.5374,359.6548,359.1754,359.6548,3057.0
2023-04-25 11:00:00,367.59,367.72,366.8,366.82,7637.0,359.5765,359.7037,358.8037,358.8233,7637.0
2023-04-25 11:05:00,366.75,366.99,366.31,366.99,2800.0,358.7548,358.9896,358.3244,358.9896,2800.0
2023-04-25 11:10:00,366.96,367.26,366.33,366.34,3000.0,358.9602,359.2537,358.344,358.3537,3000.0
2023-04-25 11:15:00,366.04,366.24,365.69,366.24,3256.0,358.0603,358.2559,357.7179,358.2559,3256.0
2023-04-25 11:20:00,366.23,366.71,365.46,366.1,3200.0,358.2461,358.7157,357.4929,358.119,3200.0
2023-04-25 11:25:00,366.01,366.03,365.37,365.61,3913.0,358.0309,358.0505,357.4049,357.6397,3913.0
2023-04-25 11:30:00,365.41,365.58,365.11,365.27,3900.0,357.444,357.6103,357.1506,357.3071,3900.0
2023-04-25 11:35:00,365.27,365.27,364.67,364.97,5399.0,357.3071,357.3071,356.7202,357.0136,5399.0
2023-04-25 11:40:00,365.15,365.25,364.31,365.25,6239.0,357.1897,357.2875,356.368,357.2875,6239.0
2023-04-25 11:45:00,365.44,365.9,365.44,365.75,6547.0,357.4734,357.9233,357.4734,357.7766,6547.0
2023-04-25 11:50:00,365.75,365.75,365.0,365.0,9888.0,357.7766,357.7766,357.043,357.043,9888.0
2023-04-25 11:55:00,365.13,365.27,364.74,364.88,5464.0,357.1701,357.3071,356.7886,356.9256,5464.0
2023-04-25 12:00:00,365.03,365.55,364.0,364.0,19333.0,357.0723,357.581,356.0648,356.0648,19333.0
2023-04-25 12:05:00,363.73,363.92,362.16,362.56,11559.0,355.8006,355.9865,354.2649,354.6562,11559.0
2023-04-25 12:10:00,362.88,362.88,361.29,361.29,9987.0,354.9692,354.9692,353.4138,353.4138,9987.0
2023-04-25 12:15:00,361.3,361.85,360.84,361.49,13067.0,353.4236,353.9616,352.9736,353.6095,13067.0
2023-04-25 12:20:00,361.5,362.5,361.23,361.36,7767.0,353.6193,354.5975,353.3551,353.4823,7767.0
2023-04-25 12:25:00,361.19,361.31,360.89,361.01,3482.0,353.316,353.4334,353.0226,353.1399,3482.0
2023-04-25 12:30:00,361.14,361.34,360.25,360.91,6565.0,353.2671,353.4627,352.3965,353.0421,6565.0
2023-04-25 12:35:00,360.81,361.86,360.81,361.86,7258.0,352.9443,353.9714,352.9443,353.9714,7258.0
2023-04-25 12:40:00,361.99,362.9,361.99,362.9,1408.0,354.0986,354.9887,354.0986,354.9887,1408.0
2023-04-25 12:45:00,362.87,363.13,361.93,362.31,2913.0,354.9594,355.2137,354.0399,354.4116,2913.0
2023-04-25 12:50:00,362.01,362.56,362.01,362.33,3300.0,354.1181,354.6562,354.1181,354.4312,3300.0
2023-04-25 12:55:00,362.62,362.89,362.57,362.89,1251.0,354.7148,354.979,354.6659,354.979,1251.0
2023-04-25 13:00:00,362.96,363.18,362.73,363.03,2400.0,355.0474,355.2626,354.8224,355.1159,2400.0
2023-04-25 13:05:00,362.79,363.11,361.85,361.85,2759.0,354.8811,355.1942,353.9616,353.9616,2759.0
2023-04-25 13:10:00,362.08,362.51,361.96,361.96,3687.0,354.1866,354.6072,354.0692,354.0692,3687.0
2023-04-25 13:15:00,361.71,361.71,360.36,361.36,3148.0,353.8247,353.8247,352.5041,353.4823,3148.0
2023-04-25 13:20:00,361.61,361.89,361.0,361.0,2940.0,353.7269,354.0008,353.1302,353.1302,2940.0
2023-04-25 13:25:00,360.99,361.06,360.74,361.06,1800.0,353.1204,353.1889,352.8758,353.1889,1800.0
2023-04-25 13:30:00,360.75,360.8,360.19,360.75,3400.0,352.8856,352.9345,352.3378,352.8856,3400.0
2023-04-25 13:35:00,360.79,361.12,360.62,360.76,3231.0,352.9247,353.2475,352.7584,352.8954,3231.0
2023-04-25 13:40:00,360.6,361.07,360.45,361.07,3565.0,352.7389,353.1986,352.5922,353.1986,3565.0
2023-04-25 13:45:00,361.11,361.12,360.38,360.52,2078.0,353.2378,353.2475,352.5237,352.6606,2078.0
2023-04-25 13:50:00,360.43,360.53,359.72,360.38,4484.0,352.5726,352.6704,351.8781,352.5237,4484.0
2023-04-25 13:55:00,360.5,361.25,360.39,361.17,9092.0,352.6411,353.3747,352.5335,353.2965,9092.0
2023-04-25 14:00:00,361.13,361.49,360.75,360.8,6824.0,353.2573,353.6095,352.8856,352.9345,6824.0
2023-04-25 14:05:00,360.73,361.02,359.81,359.94,4457.0,352.866,353.1497,351.9661,352.0933,4457.0
2023-04-25 14:10:00,360.14,360.6,359.84,360.5,9525.0,352.2889,352.7389,351.9954,352.6411,9525.0
2023-04-25 14:15:00,360.8,361.57,360.71,361.57,11141.0,352.9345,353.6877,352.8465,353.6877,11141.0
2023-04-25 14:20:00,361.67,361.8,361.25,361.69,3000.0,353.7856,353.9127,353.3747,353.8051,3000.0
2023-04-25 14:25:00,361.53,362.2,361.53,362.2,2800.0,353.6486,354.304,353.6486,354.304,2800.0
2023-04-25 14:30:00,361.98,362.28,361.56,361.56,6781.0,354.0888,354.3823,353.678,353.678,6781.0
2023-04-25 14:35:00,361.5,362.12,361.38,361.99,2604.0,353.6193,354.2257,353.5019,354.0986,2604.0
2023-04-25 14:40:00,361.78,361.78,361.01,361.01,1200.0,353.8932,353.8932,353.1399,353.1399,1200.0
2023-04-25 14:45:00,361.36,361.64,360.74,361.5,12032.0,353.4823,353.7562,352.8758,353.6193,12032.0
2023-04-25 14:50:00,361.92,361.92,361.25,361.41,5301.0,354.0301,354.0301,353.3747,353.5312,5301.0
2023-04-25 14:55:00,361.45,361.5,360.67,360.74,3566.0,353.5704,353.6193,352.8074,352.8758,3566.0
2023-04-25 15:00:00,360.7,361.17,360.5,360.88,3058.0,352.8367,353.2965,352.6411,353.0128,3058.0
2023-04-25 15:05:00,360.87,361.44,360.62,360.62,3369.0,353.003,353.5606,352.7584,352.7584,3369.0
2023-04-25 15:10:00,360.45,361.32,360.36,360.98,6078.0,352.5922,353.4432,352.5041,353.1106,6078.0
2023-04-25 15:15:00,361.09,361.12,360.65,360.92,3424.0,353.2182,353.2475,352.7878,353.0519,3424.0
2023-04-25 15:20:00,360.82,361.49,360.41,360.41,9293.0,352.9541,353.6095,352.553,352.553,9293.0
2023-04-25 15:25:00,360.57,360.57,359.37,359.63,5708.0,352.7095,352.7095,351.5357,351.79,5708.0
2023-04-25 15:30:00,359.76,360.39,359.76,359.95,22250.0,351.9172,352.5335,351.9172,352.1031,22250.0
2023-04-25 15:35:00,359.84,359.93,359.35,359.63,8954.0,351.9954,352.0835,351.5161,351.79,8954.0
2023-04-25 15:40:00,359.7,359.74,358.64,358.79,10395.0,351.8585,351.8976,350.8216,350.9683,10395.0
2023-04-25 15:45:00,358.55,359.41,358.23,358.23,19102.0,350.7336,351.5748,350.4205,350.4205,19102.0
2023-04-25 15:50:00,358.21,359.64,358.0,359.32,67901.0,350.401,351.7998,350.1956,351.4868,67901.0
2023-04-25 15:55:00,359.36,359.36,357.23,357.56,122900.0,351.5259,351.5259,349.4423,349.7652,122900.0
2023-04-26 09:30:00,358.0,358.31,355.88,356.49,32249.0,350.1956,350.4988,348.1218,348.7185,32249.0
2023-04-26 09:35:00,356.26,358.02,356.18,357.73,29454.0,348.4935,350.2151,348.4152,349.9314,29454.0
2023-04-26 09:40:00,357.65,357.65,355.97,356.34,10353.0,349.8532,349.8532,348.2098,348.5718,10353.0
2023-04-26 09:45:00,356.31,357.59,355.91,357.21,12127.0,348.5424,349.7945,348.1511,349.4228,12127.0
2023-04-26 09:50:00,357.24,358.61,357.2,357.61,7924.0,349.4521,350.7923,349.413,349.8141,7924.0
2023-04-26 09:55:00,357.83,359.0,357.41,359.0,18940.0,350.0293,351.1738,349.6184,351.1738,18940.0
2023-04-26 10:00:00,359.07,359.07,358.31,358.59,9464.0,351.2422,351.2422,350.4988,350.7727,9464.0
2023-04-26 10:05:00,358.53,359.55,358.32,358.37,5698.0,350.714,351.7118,350.5086,350.5575,5698.0
2023-04-26 10:10:00,358.51,359.26,358.12,358.46,5959.0,350.6944,351.4281,350.3129,350.6455,5959.0
2023-04-26 10:15:00,358.08,358.7,356.94,357.27,25542.0,350.2738,350.8803,349.1587,349.4815,25542.0
2023-04-26 10:20:00,357.26,358.05,356.78,356.84,32089.0,349.4717,350.2445,349.0022,349.0608,32089.0
2023-04-26 10:25:00,357.14,358.94,356.83,358.8,19115.0,349.3543,351.1151,349.0511,350.9781,19115.0
2023-04-26 10:30:00,358.85,359.46,358.61,358.63,4886.0,351.027,351.6237,350.7923,350.8118,4886.0
2023-04-26 10:35:00,358.37,358.63,357.98,358.63,4318.0,350.5575,350.8118,350.176,350.8118,4318.0
2023-04-26 10:40:00,358.42,358.59,358.16,358.46,3259.0,350.6064,350.7727,350.3521,350.6455,3259.0
2023-04-26 10:45:00,358.46,359.73,358.46,359.4,2756.0,350.6455,351.8878,350.6455,351.565,2756.0
2023-04-26 10:50:00,359.76,360.0,359.33,359.88,3813.0,351.9172,352.152,351.4966,352.0346,3813.0
2023-04-26 10:55:00,359.7,359.73,358.93,358.93,3526.0,351.8585,351.8878,351.1053,351.1053,3526.0
2023-04-26 11:00:00,359.04,359.4,358.86,359.0,4741.0,351.2129,351.565,351.0368,351.1738,4741.0
2023-04-26 11:05:00,359.13,359.6,358.85,359.1,6243.0,351.3009,351.7607,351.027,351.2716,6243.0
2023-04-26 11:10:00,359.21,360.01,359.2,360.0,5420.0,351.3792,352.1617,351.3694,352.152,5420.0
2023-04-26 11:15:00,360.0,360.46,359.8,359.9,5439.0,352.152,352.6019,351.9563,352.0541,5439.0
2023-04-26 11:20:00,359.96,360.37,359.38,359.49,6803.0,352.1128,352.5139,351.5455,351.6531,6803.0
2023-04-26 11:25:00,359.39,359.39,358.79,358.99,3648.0,351.5553,351.5553,350.9683,351.164,3648.0
2023-04-26 11:30:00,359.08,359.44,358.98,359.35,2972.0,351.252,351.6042,351.1542,351.5161,2972.0
2023-04-26 11:35:00,359.47,359.68,358.9,359.34,5437.0,351.6335,351.8389,351.0759,351.5063,5437.0
2023-04-26 11:40:00,359.5,360.1,359.5,359.83,1200.0,351.6629,352.2498,351.6629,351.9857,1200.0
2023-04-26 11:45:00,359.84,360.08,359.47,359.69,4304.0,351.9954,352.2302,351.6335,351.8487,4304.0
2023-04-26 11:50:00,359.53,359.53,359.13,359.15,800.0,351.6922,351.6922,351.3009,351.3205,800.0
2023-04-26 11:55:00,359.32,359.44,358.99,359.23,3411.0,351.4868,351.6042,351.164,351.3987,3411.0
2023-04-26 12:00:00,359.2,359.67,359.02,359.62,7695.0,351.3694,351.8292,351.1933,351.7802,7695.0
2023-04-26 12:05:00,359.56,359.82,359.28,359.28,5000.0,351.7216,351.9759,351.4477,351.4477,5000.0
2023-04-26 12:10:00,359.19,359.43,358.81,359.26,2522.0,351.3596,351.5944,350.9879,351.4281,2522.0
2023-04-26 12:15:00,359.18,359.18,358.49,358.66,2630.0,351.3498,351.3498,350.6749,350.8412,2630.0
2023-04-26 12:20:00,358.44,358.65,358.23,358.59,2588.0,350.626,350.8314,350.4205,350.7727,2588.0
2023-04-26 12:25:00,358.68,358.68,358.37,358.43,1725.0,350.8607,350.8607,350.5575,350.6162,1725.0
2023-04-26 12:30:00,358.43,358.68,358.21,358.4,2136.0,350.6162,350.8607,350.401,350.5868,2136.0
2023-04-26 12:35:00,358.22,358.33,357.98,358.33,2212.0,350.4108,350.5184,350.176,350.5184,2212.0
2023-04-26 12:40:00,358.54,358.67,358.06,358.44,4574.0,350.7238,350.851,350.2543,350.626,4574.0
2023-04-26 12:45:00,358.45,358.66,358.23,358.55,1228.0,350.6358,350.8412,350.4205,350.7336,1228.0
2023-04-26 12:50:00,358.38,358.57,358.27,358.38,1650.0,350.5673,350.7531,350.4597,350.5673,1650.0
2023-04-26 12:55:00,358.39,358.63,358.06,358.36,2494.0,350.5771,350.8118,350.2543,350.5477,2494.0
2023-04-26 13:00:00,358.42,358.53,358.32,358.43,1531.0,350.6064,350.714,350.5086,350.6162,1531.0
2023-04-26 13:05:00,358.36,358.73,358.1,358.73,2087.0,350.5477,350.9096,350.2934,350.9096,2087.0
2023-04-26 13:10:00,358.74,359.48,358.73,359.48,4168.0,350.9194,351.6433,350.9096,351.6433,4168.0
2023-04-26 13:15:00,359.19,359.25,358.81,359.14,2600.0,351.3596,351.4183,350.9879,351.3107,2600.0
2023-04-26 13:20:00,359.11,359.12,358.74,358.88,1247.0,351.2814,351.2911,350.9194,351.0564,1247.0
2023-04-26 13:25:00,358.7,358.94,358.59,358.94,2948.0,350.8803,351.1151,350.7727,351.1151,2948.0
2023-04-26 13:30:00,358.96,359.26,358.79,359.2,2626.0,351.1346,351.4281,350.9683,351.3694,2626.0
2023-04-26 13:35:00,359.22,359.22,358.61,358.61,1200.0,351.389,351.389,350.7923,350.7923,1200.0
2023-04-26 13:40:00,358.56,359.0,358.51,358.51,2743.0,350.7434,351.1738,350.6944,350.6944,2743.0
2023-04-26 13:45:00,358.36,358.63,357.5,357.5,2243.0,350.5477,350.8118,349.7065,349.7065,2243.0
2023-04-26 13:50:00,357.23,357.37,356.84,357.37,3557.0,349.4423,349.5793,349.0608,349.5793,3557.0
2023-04-26 13:55:00,357.55,357.73,357.37,357.73,2303.0,349.7554,349.9314,349.5793,349.9314,2303.0
2023-04-26 14:00:00,357.85,357.91,357.59,357.59,1600.0,350.0488,350.1075,349.7945,349.7945,1600.0
2023-04-26 14:05:00,357.67,357.82,357.59,357.61,1757.0,349.8728,350.0195,349.7945,349.8141,1757.0
2023-04-26 14:10:00,357.55,358.25,357.35,358.25,8688.0,349.7554,350.4401,349.5597,350.4401,8688.0
2023-04-26 14:15:00,358.19,358.19,357.69,357.69,3335.0,350.3814,350.3814,349.8923,349.8923,3335.0
2023-04-26 14:20:00,357.56,358.36,357.56,358.16,6176.0,349.7652,350.5477,349.7652,350.3521,6176.0
2023-04-26 14:25:00,358.47,358.55,358.3,358.55,2972.0,350.6553,350.7336,350.489,350.7336,2972.0
2023-04-26 14:30:00,358.4,358.4,357.82,357.82,3733.0,350.5868,350.5868,350.0195,350.0195,3733.0
2023-04-26 14:35:00,357.86,358.56,357.75,358.19,11833.0,350.0586,350.7434,349.951,350.3814,11833.0
2023-04-26 14:40:00,357.81,358.08,357.34,357.46,2208.0,350.0097,350.2738,349.5499,349.6673,2208.0
2023-04-26 14:45:00,357.45,357.88,357.34,357.88,2282.0,349.6576,350.0782,349.5499,350.0782,2282.0
2023-04-26 14:50:00,357.88,358.16,357.4,357.4,4489.0,350.0782,350.3521,349.6086,349.6086,4489.0
2023-04-26 14:55:00,357.5,357.87,357.49,357.7,2885.0,349.7065,350.0684,349.6967,349.9021,2885.0
2023-04-26 15:00:00,357.61,357.61,356.88,356.88,3565.0,349.8141,349.8141,349.1,349.1,3565.0
2023-04-26 15:05:00,356.95,357.65,356.89,357.35,4616.0,349.1685,349.8532,349.1098,349.5597,4616.0
2023-04-26 15:10:00,357.3,357.94,357.21,357.84,2106.0,349.5108,350.1369,349.4228,350.039,2106.0
2023-04-26 15:15:00,357.79,357.79,356.99,357.13,3550.0,349.9901,349.9901,349.2076,349.3445,3550.0
2023-04-26 15:20:00,357.25,357.26,356.94,357.11,5268.0,349.4619,349.4717,349.1587,349.325,5268.0
2023-04-26 15:25:00,357.0,358.16,356.99,358.04,28022.0,349.2174,350.3521,349.2076,350.2347,28022.0
2023-04-26 15:30:00,358.04,358.04,357.04,357.42,5365.0,350.2347,350.2347,349.2565,349.6282,5365.0
2023-04-26 15:35:00,357.51,358.0,357.32,357.65,5828.0,349.7162,350.1956,349.5304,349.8532,5828.0
2023-04-26 15:40:00,357.78,358.0,357.27,357.66,11799.0,349.9804,350.1956,349.4815,349.863,11799.0
2023-04-26 15:45:00,357.71,357.94,357.27,357.27,14300.0,349.9119,350.1369,349.4815,349.4815,14300.0
2023-04-26 15:50:00,357.15,357.53,356.58,357.42,19286.0,349.3641,349.7358,348.8065,349.6282,19286.0
2023-04-26 15:55:00,357.45,358.0,357.21,357.63,70156.0,349.6576,350.1956,349.4228,349.8336,70156.0
2023-04-27 09:30:00,383.75,385.0,372.81,375.72,120136.0,375.3842,376.607,364.6827,367.5293,120136.0
2023-04-27 09:35:00,374.82,378.55,373.75,375.01,44424.0,366.6489,370.2976,365.6022,366.8347,44424.0
2023-04-27 09:40:00,375.0,375.64,371.22,373.3,18914.0,366.825,367.451,363.1274,365.162,18914.0
2023-04-27 09:45:00,374.0,374.31,369.1,371.12,25496.0,365.8468,366.15,361.0536,363.0295,25496.0
2023-04-27 09:50:00,370.96,374.0,369.22,372.95,13664.0,362.873,365.8468,361.171,364.8197,13664.0
2023-04-27 09:55:00,372.51,373.64,371.74,373.0,23074.0,364.3892,365.4946,363.636,364.8686,23074.0
2023-04-27 10:00:00,373.3,374.06,370.12,370.21,16096.0,365.162,365.9055,362.0513,362.1394,16096.0
2023-04-27 10:05:00,370.82,371.83,369.0,369.91,36880.0,362.7361,363.7241,360.9558,361.8459,36880.0
2023-04-27 10:10:00,370.52,371.94,369.23,371.51,13077.0,362.4426,363.8317,361.1807,363.411,13077.0
2023-04-27 10:15:00,371.7,373.12,371.0,371.69,17804.0,363.5969,364.9859,362.9122,363.5871,17804.0
2023-04-27 10:20:00,371.69,372.75,371.25,372.42,11968.0,363.5871,364.624,363.1567,364.3012,11968.0
2023-04-27 10:25:00,372.24,373.42,371.01,373.06,29735.0,364.1251,365.2794,362.9219,364.9273,29735.0
2023-04-27 10:30:00,373.3,374.91,373.06,374.65,12489.0,365.162,366.7369,364.9273,366.4826,12489.0
2023-04-27 10:35:00,374.63,376.87,374.12,376.42,12421.0,366.463,368.6542,365.9641,368.214,12421.0
2023-04-27 10:40:00,376.51,376.67,375.19,376.3,8291.0,368.302,368.4586,367.0108,368.0966,8291.0
2023-04-27 10:45:00,376.3,376.42,375.59,375.77,13360.0,368.0966,368.214,367.4021,367.5782,13360.0
2023-04-27 10:50:00,375.72,376.33,374.88,376.15,20435.0,367.5293,368.126,366.7076,367.9499,20435.0
2023-04-27 10:55:00,376.09,376.7,375.54,376.34,15182.0,367.8912,368.4879,367.3532,368.1357,15182.0
2023-04-27 11:00:00,376.69,376.89,375.78,376.25,20770.0,368.4781,368.6738,367.588,368.0477,20770.0
2023-04-27 11:05:00,375.88,376.7,374.8,375.24,16109.0,367.6858,368.4879,366.6293,367.0597,16109.0
2023-04-27 11:10:00,375.03,376.25,375.03,376.22,8157.0,366.8543,368.0477,366.8543,368.0184,8157.0
2023-04-27 11:15:00,376.01,376.12,375.04,376.12,9859.0,367.8129,367.9205,366.8641,367.9205,9859.0
2023-04-27 11:20:00,375.96,377.92,375.95,377.89,11646.0,367.764,369.6813,367.7542,369.652,11646.0
2023-04-27 11:25:00,377.93,378.93,377.93,378.43,10197.0,369.6911,370.6693,369.6911,370.1802,10197.0
2023-04-27 11:30:00,378.34,379.25,378.0,378.46,7903.0,370.0921,370.9823,369.7596,370.2095,7903.0
2023-04-27 11:35:00,378.16,378.41,377.28,377.33,8997.0,369.9161,370.1606,369.0553,369.1042,8997.0
2023-04-27 11:40:00,377.24,378.65,377.23,378.58,9116.0,369.0161,370.3954,369.0063,370.3269,9116.0
2023-04-27 11:45:00,378.57,379.37,378.57,379.16,9904.0,370.3171,371.0997,370.3171,370.8943,9904.0
2023-04-27 11:50:00,379.21,379.7,378.75,379.66,10065.0,370.9432,371.4225,370.4932,371.3834,10065.0
2023-04-27 11:55:00,379.7,380.18,378.77,379.45,29948.0,371.4225,371.892,370.5128,371.1779,29948.0
2023-04-27 12:00:00,379.55,379.79,378.91,378.91,8881.0,371.2758,371.5105,370.6497,370.6497,8881.0
2023-04-27 12:05:00,378.96,380.3,378.96,380.2,10919.0,370.6986,372.0094,370.6986,371.9116,10919.0
2023-04-27 12:10:00,380.11,380.3,379.45,379.52,18830.0,371.8236,372.0094,371.1779,371.2464,18830.0
2023-04-27 12:15:00,379.69,380.1,378.76,378.79,8925.0,371.4127,371.8138,370.503,370.5323,8925.0
2023-04-27 12:20:00,378.42,379.0,378.21,379.0,3400.0,370.1704,370.7378,369.965,370.7378,3400.0
2023-04-27 12:25:00,378.9,379.1,378.36,379.1,3694.0,370.6399,370.8356,370.1117,370.8356,3694.0
2023-04-27 12:30:00,378.88,379.28,378.7,378.76,5285.0,370.6204,371.0117,370.4443,370.503,5285.0
2023-04-27 12:35:00,378.67,378.77,377.31,377.54,5956.0,370.415,370.5128,369.0846,369.3096,5956.0
2023-04-27 12:40:00,377.46,377.61,376.75,377.01,8088.0,369.2313,369.3781,368.5368,368.7911,8088.0
2023-04-27 12:45:00,376.85,377.3,376.77,376.81,6883.0,368.6346,369.0748,368.5564,368.5955,6883.0
2023-04-27 12:50:00,376.79,376.82,375.17,375.19,11328.0,368.5759,368.6053,366.9913,367.0108,11328.0
2023-04-27 12:55:00,375.25,376.06,375.25,375.58,5915.0,367.0695,367.8619,367.0695,367.3923,5915.0
2023-04-27 13:00:00,375.7,376.53,375.25,376.32,11923.0,367.5097,368.3216,367.0695,368.1162,11923.0
2023-04-27 13:05:00,376.19,376.72,375.0,375.0,8364.0,367.989,368.5075,366.825,366.825,8364.0
2023-04-27 13:10:00,374.8,375.31,374.5,374.99,7073.0,366.6293,367.1282,366.3359,366.8152,7073.0
2023-04-27 13:15:00,375.13,376.14,375.12,375.48,5451.0,366.9521,367.9401,366.9423,367.2945,5451.0
2023-04-27 13:20:00,375.64,376.48,375.42,376.48,4009.0,367.451,368.2727,367.2358,368.2727,4009.0
2023-04-27 13:25:00,376.28,377.64,376.27,377.6,4848.0,368.0771,369.4074,368.0673,369.3683,4848.0
2023-04-27 13:30:00,377.28,378.68,377.27,378.55,3454.0,369.0553,370.4247,369.0455,370.2976,3454.0
2023-04-27 13:35:00,378.58,379.29,378.57,379.19,3524.0,370.3269,371.0214,370.3171,370.9236,3524.0
2023-04-27 13:40:00,379.23,379.28,378.7,379.0,3250.0,370.9627,371.0117,370.4443,370.7378,3250.0
2023-04-27 13:45:00,378.78,380.25,378.68,379.31,8175.0,370.5226,371.9605,370.4247,371.041,8175.0
2023-04-27 13:50:00,379.45,380.22,379.45,380.21,5800.0,371.1779,371.9312,371.1779,371.9214,5800.0
2023-04-27 13:55:00,380.02,380.3,379.79,380.21,5138.0,371.7355,372.0094,371.5105,371.9214,5138.0
2023-04-27 14:00:00,380.23,380.33,379.78,379.95,5929.0,371.9409,372.0388,371.5008,371.667,5929.0
2023-04-27 14:05:00,379.96,379.96,379.08,379.42,12141.0,371.6768,371.6768,370.816,371.1486,12141.0
2023-04-27 14:10:00,379.42,379.73,379.27,379.65,2043.0,371.1486,371.4518,371.0019,371.3736,2043.0
2023-04-27 14:15:00,379.74,380.24,379.59,380.18,7215.0,371.4616,371.9507,371.3149,371.892,7215.0
2023-04-27 14:20:00,380.18,380.19,379.65,379.88,4708.0,371.892,371.9018,371.3736,371.5986,4708.0
2023-04-27 14:25:00,379.84,380.43,379.8,380.29,5150.0,371.5594,372.1366,371.5203,371.9996,5150.0
2023-04-27 14:30:00,380.34,380.41,380.0,380.07,7805.0,372.0485,372.117,371.716,371.7844,7805.0
2023-04-27 14:35:00,380.16,381.2,380.16,380.94,7491.0,371.8725,372.8898,371.8725,372.6355,7491.0
2023-04-27 14:40:00,381.13,381.76,380.7,381.41,11950.0,372.8213,373.4376,372.4007,373.0952,11950.0
2023-04-27 14:45:00,381.42,381.95,381.21,381.81,3198.0,373.105,373.6234,372.8996,373.4865,3198.0
2023-04-27 14:50:00,381.96,382.96,381.96,382.53,4485.0,373.6332,374.6114,373.6332,374.1908,4485.0
2023-04-27 14:55:00,382.59,382.59,381.86,382.36,6825.0,374.2495,374.2495,373.5354,374.0245,6825.0
2023-04-27 15:00:00,382.03,382.83,381.92,382.72,7460.0,373.7017,374.4843,373.5941,374.3767,7460.0
2023-04-27 15:05:00,382.71,382.92,382.34,382.85,5883.0,374.3669,374.5723,374.0049,374.5038,5883.0
2023-04-27 15:10:00,382.76,383.25,382.31,383.25,11275.0,374.4158,374.8951,373.9756,374.8951,11275.0
2023-04-27 15:15:00,383.38,383.38,382.72,383.0,6642.0,375.0223,375.0223,374.3767,374.6506,6642.0
2023-04-27 15:20:00,383.0,384.34,382.82,384.26,11437.0,374.6506,375.9613,374.4745,375.8831,11437.0
2023-04-27 15:25:00,384.12,384.59,383.7,384.47,10891.0,375.7461,376.2059,375.3353,376.0885,10891.0
2023-04-27 15:30:00,384.46,384.64,383.71,383.78,21651.0,376.0787,376.2548,375.3451,375.4136,21651.0
2023-04-27 15:35:00,383.57,384.31,383.28,383.99,11173.0,375.2081,375.932,374.9245,375.619,11173.0
2023-04-27 15:40:00,384.1,384.79,384.03,384.47,14464.0,375.7266,376.4015,375.6581,376.0885,14464.0
2023-04-27 15:45:00,384.46,385.25,384.46,385.07,24497.0,376.0787,376.8515,376.0787,376.6754,24497.0
2023-04-27 15:50:00,384.9,385.64,384.65,385.09,34372.0,376.5091,377.233,376.2646,376.695,34372.0
2023-04-27 15:55:00,385.06,385.81,384.11,384.43,87400.0,376.6657,377.3993,375.7364,376.0494,87400.0
2023-04-28 09:30:00,385.92,389.51,385.01,388.14,18037.0,377.5069,381.0186,376.6167,379.6785,18037.0
2023-04-28 09:35:00,388.53,388.89,387.0,387.65,4050.0,380.06,380.4122,378.5634,379.1992,4050.0
2023-04-28 09:40:00,387.91,387.96,384.14,385.19,14677.0,379.4535,379.5024,375.7657,376.7928,14677.0
2023-04-28 09:45:00,385.21,385.28,383.43,383.77,17108.0,376.8124,376.8809,375.0712,375.4038,17108.0
2023-04-28 09:50:00,383.33,384.41,383.2,384.41,4631.0,374.9734,376.0298,374.8462,376.0298,4631.0
2023-04-28 09:55:00,383.69,383.69,382.6,382.6,5275.0,375.3255,375.3255,374.2593,374.2593,5275.0
2023-04-28 10:00:00,382.56,382.57,380.62,381.37,3766.0,374.2202,374.2299,372.3224,373.0561,3766.0
2023-04-28 10:05:00,381.62,382.5,381.55,382.4,4936.0,373.3006,374.1615,373.2322,374.0636,4936.0
2023-04-28 10:10:00,382.31,383.15,382.24,382.53,3884.0,373.9756,374.7973,373.9071,374.1908,3884.0
2023-04-28 10:15:00,382.6,383.53,382.12,382.89,4166.0,374.2593,375.169,373.7897,374.543,4166.0
2023-04-28 10:20:00,382.83,382.95,382.09,382.81,4399.0,374.4843,374.6016,373.7604,374.4647,4399.0
2023-04-28 10:25:00,382.81,383.75,382.81,383.75,4704.0,374.4647,375.3842,374.4647,375.3842,4704.0
2023-04-28 10:30:00,384.0,384.34,382.59,382.95,13710.0,375.6288,375.9613,374.2495,374.6016,13710.0
2023-04-28 10:35:00,382.69,383.09,381.55,382.4,2457.0,374.3473,374.7386,373.2322,374.0636,2457.0
2023-04-28 10:40:00,382.02,383.36,381.93,383.08,8941.0,373.6919,375.0027,373.6039,374.7288,8941.0
2023-04-28 10:45:00,383.02,384.13,382.83,384.09,3659.0,374.6701,375.7559,374.4843,375.7168,3659.0
2023-04-28 10:50:00,383.92,384.16,383.31,383.37,2250.0,375.5505,375.7853,374.9538,375.0125,2250.0
2023-04-28 10:55:00,383.2,383.21,380.96,381.36,6526.0,374.8462,374.856,372.655,373.0463,6526.0
2023-04-28 11:00:00,381.55,381.55,380.14,380.24,4400.0,373.2322,373.2322,371.8529,371.9507,4400.0
2023-04-28 11:05:00,380.47,381.84,380.31,381.65,8284.0,372.1757,373.5158,372.0192,373.33,8284.0
2023-04-28 11:10:00,381.76,381.76,380.91,381.61,2800.0,373.4376,373.4376,372.6061,373.2909,2800.0
2023-04-28 11:15:00,381.42,381.89,381.19,381.7,4214.0,373.105,373.5648,372.88,373.3789,4214.0
2023-04-28 11:20:00,381.62,381.67,380.72,380.91,2054.0,373.3006,373.3496,372.4203,372.6061,2054.0
2023-04-28 11:25:00,380.55,380.68,380.33,380.6,1244.0,372.254,372.3811,372.0388,372.3029,1244.0
2023-04-28 11:30:00,380.75,381.74,380.73,381.42,2955.0,372.4496,373.418,372.43,373.105,2955.0
2023-04-28 11:35:00,381.24,381.3,380.74,380.91,2294.0,372.9289,372.9876,372.4398,372.6061,2294.0
2023-04-28 11:40:00,380.78,381.76,380.63,381.71,2389.0,372.479,373.4376,372.3322,373.3887,2389.0
2023-04-28 11:45:00,381.82,382.79,381.82,382.72,900.0,373.4963,374.4451,373.4963,374.3767,900.0
2023-04-28 11:50:00,382.59,382.73,382.45,382.68,739.0,374.2495,374.3864,374.1125,374.3375,739.0
2023-04-28 11:55:00,382.47,383.47,382.47,383.25,1811.0,374.1321,375.1103,374.1321,374.8951,1811.0
2023-04-28 12:00:00,383.23,383.38,382.77,382.77,2600.0,374.8755,375.0223,374.4256,374.4256,2600.0
2023-04-28 12:05:00,383.0,383.15,382.71,382.71,1700.0,374.6506,374.7973,374.3669,374.3669,1700.0
2023-04-28 12:10:00,382.9,382.9,382.55,382.6,1204.0,374.5527,374.5527,374.2104,374.2593,1204.0
2023-04-28 12:15:00,383.1,383.29,382.56,382.59,2000.0,374.7484,374.9342,374.2202,374.2495,2000.0
2023-04-28 12:20:00,382.24,382.68,381.64,381.65,7831.0,373.9071,374.3375,373.3202,373.33,7831.0
2023-04-28 12:25:00,381.43,382.46,381.39,382.46,1983.0,373.1148,374.1223,373.0757,374.1223,1983.0
2023-04-28 12:30:00,382.46,383.1,382.33,382.33,3370.0,374.1223,374.7484,373.9952,373.9952,3370.0
2023-04-28 12:35:00,382.18,382.27,381.94,381.94,949.0,373.8484,373.9365,373.6137,373.6137,949.0
2023-04-28 12:40:00,382.0,382.57,382.0,382.57,1324.0,373.6724,374.2299,373.6724,374.2299,1324.0
2023-04-28 12:45:00,382.76,382.76,382.31,382.66,1507.0,374.4158,374.4158,373.9756,374.318,1507.0
2023-04-28 12:50:00,383.0,383.0,382.64,382.97,1097.0,374.6506,374.6506,374.2984,374.6212,1097.0
2023-04-28 12:55:00,383.0,383.78,382.83,383.57,3200.0,374.6506,375.4136,374.4843,375.2081,3200.0
2023-04-28 13:00:00,383.66,383.73,383.22,383.73,1200.0,375.2962,375.3646,374.8658,375.3646,1200.0
2023-04-28 13:05:00,384.01,384.01,383.87,383.87,500.0,375.6385,375.6385,375.5016,375.5016,500.0
2023-04-28 13:10:00,383.73,384.01,383.53,383.53,1600.0,375.3646,375.6385,375.169,375.169,1600.0
2023-04-28 13:15:00,383.49,383.74,383.21,383.21,1700.0,375.1299,375.3744,374.856,374.856,1700.0
2023-04-28 13:20:00,383.0,383.53,382.98,383.53,1882.0,374.6506,375.169,374.631,375.169,1882.0
2023-04-28 13:25:00,383.73,384.21,383.73,384.21,2002.0,375.3646,375.8342,375.3646,375.8342,2002.0
2023-04-28 13:30:00,384.22,384.51,383.92,383.92,1676.0,375.844,376.1276,375.5505,375.5505,1676.0
2023-04-28 13:35:00,383.99,384.16,383.57,384.16,1808.0,375.619,375.7853,375.2081,375.7853,1808.0
2023-04-28 13:40:00,384.07,384.49,384.02,384.49,900.0,375.6972,376.1081,375.6483,376.1081,900.0
2023-04-28 13:45:00,384.18,384.28,384.03,384.23,1400.0,375.8048,375.9027,375.6581,375.8537,1400.0
2023-04-28 13:50:00,384.15,384.25,383.8,383.8,1200.0,375.7755,375.8733,375.4331,375.4331,1200.0
2023-04-28 13:55:00,383.5,383.91,383.26,383.91,1299.0,375.1397,375.5407,374.9049,375.5407,1299.0
2023-04-28 14:00:00,383.9,384.04,383.82,383.86,2300.0,375.5309,375.6679,375.4527,375.4918,2300.0
2023-04-28 14:05:00,384.0,384.01,383.76,383.76,1400.0,375.6288,375.6385,375.394,375.394,1400.0
2023-04-28 14:10:00,383.69,383.69,382.6,383.02,3625.0,375.3255,375.3255,374.2593,374.6701,3625.0
2023-04-28 14:15:00,382.97,384.0,382.85,383.82,1576.0,374.6212,375.6288,374.5038,375.4527,1576.0
2023-04-28 14:20:00,384.0,384.19,383.82,384.19,900.0,375.6288,375.8146,375.4527,375.8146,900.0
2023-04-28 14:25:00,384.19,384.4,383.67,383.67,1500.0,375.8146,376.02,375.306,375.306,1500.0
2023-04-28 14:30:00,384.0,384.57,383.97,384.34,3600.0,375.6288,376.1863,375.5994,375.9613,3600.0
2023-04-28 14:35:00,384.22,384.25,383.98,384.23,700.0,375.844,375.8733,375.6092,375.8537,700.0
2023-04-28 14:40:00,384.14,384.34,383.58,383.58,2190.0,375.7657,375.9613,375.2179,375.2179,2190.0
2023-04-28 14:45:00,383.55,383.75,383.33,383.72,1435.0,375.1886,375.3842,374.9734,375.3549,1435.0
2023-04-28 14:50:00,383.78,383.86,383.67,383.86,1200.0,375.4136,375.4918,375.306,375.4918,1200.0
2023-04-28 14:55:00,383.67,383.88,383.52,383.59,2842.0,375.306,375.5114,375.1592,375.2277,2842.0
2023-04-28 15:00:00,383.69,384.67,383.69,384.67,2549.0,375.3255,376.2842,375.3255,376.2842,2549.0
2023-04-28 15:05:00,384.27,384.49,384.08,384.47,1692.0,375.8929,376.1081,375.707,376.0885,1692.0
2023-04-28 15:10:00,384.48,384.68,384.34,384.62,1458.0,376.0983,376.2939,375.9613,376.2352,1458.0
2023-04-28 15:15:00,384.55,385.0,384.54,385.0,2968.0,376.1668,376.607,376.157,376.607,2968.0
2023-04-28 15:20:00,384.98,385.06,384.43,384.69,3556.0,376.5874,376.6657,376.0494,376.3037,3556.0
2023-04-28 15:25:00,384.95,385.02,384.61,384.92,3616.0,376.558,376.6265,376.2255,376.5287,3616.0
2023-04-28 15:30:00,385.08,385.57,385.08,385.43,6013.0,376.6852,377.1645,376.6852,377.0276,6013.0
2023-04-28 15:35:00,385.18,385.39,384.97,385.37,3634.0,376.783,376.9885,376.5776,376.9689,3634.0
2023-04-28 15:40:00,385.49,386.24,385.49,386.02,6942.0,377.0863,377.8199,377.0863,377.6047,6942.0
2023-04-28 15:45:00,386.18,386.2,385.36,385.4,7577.0,377.7612,377.7808,376.9591,376.9982,7577.0
2023-04-28 15:50:00,385.31,385.67,384.35,384.6,26419.0,376.9102,377.2624,375.9711,376.2157,26419.0
2023-04-28 15:55:00,384.86,386.87,384.77,386.79,79282.0,376.47,378.4362,376.382,378.3579,79282.0
2023-05-01 09:30:00,385.8,388.01,385.67,388.01,12159.0,377.3895,379.5513,377.2624,379.5513,12159.0
2023-05-01 09:35:00,388.29,389.0,387.42,389.0,1347.0,379.8252,380.5198,378.9742,380.5198,1347.0
2023-05-01 09:40:00,389.05,389.72,387.59,388.2,3429.0,380.5687,381.2241,379.1405,379.7372,3429.0
2023-05-01 09:45:00,387.93,387.93,386.73,387.12,4107.0,379.4731,379.4731,378.2992,378.6807,4107.0
2023-05-01 09:50:00,386.41,388.16,386.41,387.55,4362.0,377.9862,379.6981,377.9862,379.1014,4362.0
2023-05-01 09:55:00,387.19,388.12,387.19,387.83,2700.0,378.7492,379.6589,378.7492,379.3753,2700.0
2023-05-01 10:00:00,386.8,387.19,386.47,386.47,2823.0,378.3677,378.7492,378.0449,378.0449,2823.0
2023-05-01 10:05:00,386.26,386.27,384.67,384.91,7865.0,377.8395,377.8493,376.2842,376.5189,7865.0
2023-05-01 10:10:00,384.83,384.95,384.16,384.45,1726.0,376.4407,376.558,375.7853,376.0689,1726.0
2023-05-01 10:15:00,384.9,385.34,383.76,383.76,4729.0,376.5091,376.9395,375.394,375.394,4729.0
2023-05-01 10:20:00,383.91,384.13,382.81,383.38,2201.0,375.5407,375.7559,374.4647,375.0223,2201.0
2023-05-01 10:25:00,383.46,383.73,382.86,383.35,2848.0,375.1005,375.3646,374.5136,374.9929,2848.0
2023-05-01 10:30:00,383.77,384.41,383.19,384.4,1160.0,375.4038,376.0298,374.8364,376.02,1160.0
2023-05-01 10:35:00,384.42,385.09,384.42,384.71,957.0,376.0396,376.695,376.0396,376.3233,957.0
2023-05-01 10:40:00,384.72,385.15,384.21,384.92,1555.0,376.3331,376.7537,375.8342,376.5287,1555.0
2023-05-01 10:45:00,385.05,386.46,385.05,385.86,10012.0,376.6559,378.0351,376.6559,377.4482,10012.0
2023-05-01 10:50:00,386.02,386.02,385.1,385.33,5031.0,377.6047,377.6047,376.7048,376.9298,5031.0
2023-05-01 10:55:00,385.15,385.43,384.87,385.3,3570.0,376.7537,377.0276,376.4798,376.9004,3570.0
2023-05-01 11:00:00,385.31,385.67,384.83,385.06,2000.0,376.9102,377.2624,376.4407,376.6657,2000.0
2023-05-01 11:05:00,385.07,385.48,385.07,385.19,1600.0,376.6754,377.0765,376.6754,376.7928,1600.0
2023-05-01 11:10:00,385.06,385.49,384.77,384.83,1200.0,376.6657,377.0863,376.382,376.4407,1200.0
2023-05-01 11:15:00,384.62,384.62,383.82,384.15,1573.0,376.2352,376.2352,375.4527,375.7755,1573.0
2023-05-01 11:20:00,384.23,384.32,383.69,383.89,713.0,375.8537,375.9418,375.3255,375.5212,713.0
2023-05-01 11:25:00,383.79,384.0,383.26,383.78,5700.0,375.4233,375.6288,374.9049,375.4136,5700.0
2023-05-01 11:30:00,383.82,384.0,383.42,383.47,1709.0,375.4527,375.6288,375.0614,375.1103,1709.0
2023-05-01 11:35:00,383.66,383.75,383.3,383.3,1000.0,375.2962,375.3842,374.944,374.944,1000.0
2023-05-01 11:40:00,383.67,383.68,383.0,383.5,1031.0,375.306,375.3157,374.6506,375.1397,1031.0
2023-05-01 11:45:00,383.5,383.82,383.5,383.74,400.0,375.1397,375.4527,375.1397,375.3744,400.0
2023-05-01 11:50:00,383.83,383.87,383.34,383.78,1415.0,375.4625,375.5016,374.9831,375.4136,1415.0
2023-05-01 11:55:00,383.28,383.65,383.21,383.65,600.0,374.9245,375.2864,374.856,375.2864,600.0
2023-05-01 12:00:00,383.86,384.14,383.75,383.75,1613.0,375.4918,375.7657,375.3842,375.3842,1613.0
2023-05-01 12:05:00,383.99,384.67,383.99,384.51,800.0,375.619,376.2842,375.619,376.1276,800.0
2023-05-01 12:10:00,384.46,384.73,384.46,384.49,1200.0,376.0787,376.3428,376.0787,376.1081,1200.0
2023-05-01 12:15:00,384.59,384.59,384.26,384.35,800.0,376.2059,376.2059,375.8831,375.9711,800.0
2023-05-01 12:20:00,384.51,384.92,384.43,384.92,2257.0,376.1276,376.5287,376.0494,376.5287,2257.0
2023-05-01 12:25:00,385.18,386.31,385.18,386.27,1123.0,376.783,377.8884,376.783,377.8493,1123.0
2023-05-01 12:30:00,386.14,386.62,385.93,386.31,1391.0,377.7221,378.1916,377.5167,377.8884,1391.0
2023-05-01 12:35:00,386.08,386.09,385.63,386.09,1230.0,377.6634,377.6732,377.2232,377.6732,1230.0
2023-05-01 12:40:00,385.89,385.91,385.31,385.31,608.0,377.4776,377.4971,376.9102,376.9102,608.0
2023-05-01 12:45:00,385.5,385.99,385.46,385.77,2100.0,377.0961,377.5754,377.0569,377.3602,2100.0
2023-05-01 12:50:00,385.77,386.18,385.77,385.97,1937.0,377.3602,377.7612,377.3602,377.5558,1937.0
2023-05-01 12:55:00,386.26,386.66,385.97,386.25,1400.0,377.8395,378.2308,377.5558,377.8297,1400.0
2023-05-01 13:00:00,386.34,386.34,385.98,386.0,2100.0,377.9177,377.9177,377.5656,377.5852,2100.0
2023-05-01 13:05:00,386.19,386.24,385.9,386.2,1800.0,377.771,377.8199,377.4873,377.7808,1800.0
2023-05-01 13:10:00,386.15,386.56,385.84,386.35,1943.0,377.7319,378.133,377.4286,377.9275,1943.0
2023-05-01 13:15:00,386.5,386.5,386.1,386.1,1405.0,378.0743,378.0743,377.683,377.683,1405.0
2023-05-01 13:20:00,386.2,386.65,386.2,386.65,1109.0,377.7808,378.221,377.7808,378.221,1109.0
2023-05-01 13:25:00,386.61,386.66,386.06,386.06,2150.0,378.1819,378.2308,377.6439,377.6439,2150.0
2023-05-01 13:30:00,386.0,386.41,386.0,386.35,1250.0,377.5852,377.9862,377.5852,377.9275,1250.0
2023-05-01 13:35:00,386.35,386.39,386.29,386.34,600.0,377.9275,377.9667,377.8688,377.9177,600.0
2023-05-01 13:40:00,386.67,386.85,386.32,386.36,1200.0,378.2406,378.4166,377.8982,377.9373,1200.0
2023-05-01 13:45:00,386.5,386.67,386.45,386.45,531.0,378.0743,378.2406,378.0253,378.0253,531.0
2023-05-01 13:50:00,386.41,386.41,386.23,386.24,500.0,377.9862,377.9862,377.8101,377.8199,500.0
2023-05-01 13:55:00,386.44,386.73,386.39,386.73,1301.0,378.0156,378.2992,377.9667,378.2992,1301.0
2023-05-01 14:00:00,386.69,386.75,386.3,386.3,2858.0,378.2601,378.3188,377.8786,377.8786,2858.0
2023-05-01 14:05:00,386.49,386.49,386.11,386.26,1000.0,378.0645,378.0645,377.6928,377.8395,1000.0
2023-05-01 14:10:00,386.5,386.54,385.98,386.06,1000.0,378.0743,378.1134,377.5656,377.6439,1000.0
2023-05-01 14:15:00,385.98,386.16,385.98,386.05,990.0,377.5656,377.7417,377.5656,377.6341,990.0
2023-05-01 14:20:00,386.09,386.43,386.09,386.21,1349.0,377.6732,378.0058,377.6732,377.7906,1349.0
2023-05-01 14:25:00,386.22,386.32,386.04,386.31,1502.0,377.8004,377.8982,377.6243,377.8884,1502.0
2023-05-01 14:30:00,386.35,386.5,385.49,385.5,2400.0,377.9275,378.0743,377.0863,377.0961,2400.0
2023-05-01 14:35:00,385.5,386.0,385.29,385.86,6615.0,377.0961,377.5852,376.8906,377.4482,6615.0
2023-05-01 14:40:00,385.65,385.78,385.24,385.68,3133.0,377.2428,377.37,376.8417,377.2721,3133.0
2023-05-01 14:45:00,385.68,385.68,385.03,385.16,2622.0,377.2721,377.2721,376.6363,376.7635,2622.0
2023-05-01 14:50:00,385.1,385.44,384.82,385.43,1747.0,376.7048,377.0374,376.4309,377.0276,1747.0
2023-05-01 14:55:00,385.58,385.99,385.44,385.86,1280.0,377.1743,377.5754,377.0374,377.4482,1280.0
2023-05-01 15:00:00,386.02,386.26,385.72,385.73,1876.0,377.6047,377.8395,377.3113,377.321,1876.0
2023-05-01 15:05:00,385.9,386.0,385.32,385.75,1650.0,377.4873,377.5852,376.92,377.3406,1650.0
2023-05-01 15:10:00,385.86,386.0,385.79,385.85,1800.0,377.4482,377.5852,377.3797,377.4384,1800.0
2023-05-01 15:15:00,385.92,385.92,385.36,385.49,1600.0,377.5069,377.5069,376.9591,377.0863,1600.0
2023-05-01 15:20:00,385.67,385.89,385.28,385.35,4648.0,377.2624,377.4776,376.8809,376.9493,4648.0
2023-05-01 15:25:00,385.63,385.84,385.62,385.74,2265.0,377.2232,377.4286,377.2134,377.3308,2265.0
2023-05-01 15:30:00,385.87,385.95,385.67,385.81,2200.0,377.458,377.5362,377.2624,377.3993,2200.0
2023-05-01 15:35:00,385.66,385.66,385.08,385.43,1450.0,377.2526,377.2526,376.6852,377.0276,1450.0
2023-05-01 15:40:00,385.23,385.45,384.9,385.28,2100.0,376.8319,377.0471,376.5091,376.8809,2100.0
2023-05-01 15:45:00,385.53,386.19,385.53,385.88,6012.0,377.1254,377.771,377.1254,377.4678,6012.0
2023-05-01 15:50:00,385.96,386.21,385.44,385.62,11649.0,377.546,377.7906,377.0374,377.2134,11649.0
2023-05-01 15:55:00,385.46,385.48,384.23,384.35,44504.0,377.0569,377.0765,375.8537,375.9711,44504.0
2023-05-02 09:30:00,385.65,385.98,383.81,385.98,14565.0,377.2428,377.5656,375.4429,377.5656,14565.0
2023-05-02 09:35:00,385.92,385.92,384.38,384.91,2450.0,377.5069,377.5069,376.0005,376.5189,2450.0
2023-05-02 09:40:00,384.64,385.65,384.14,385.16,5924.0,376.2548,377.2428,375.7657,376.7635,5924.0
2023-05-02 09:45:00,385.51,386.1,385.03,385.61,6416.0,377.1058,377.683,376.6363,377.2037,6416.0
2023-05-02 09:50:00,385.63,386.07,385.05,385.5,4429.0,377.2232,377.6536,376.6559,377.0961,4429.0
2023-05-02 09:55:00,385.15,385.15,384.24,384.84,1721.0,376.7537,376.7537,375.8635,376.4504,1721.0
2023-05-02 10:00:00,384.26,384.35,382.88,382.92,3242.0,375.8831,375.9711,374.5332,374.5723,3242.0
2023-05-02 10:05:00,382.59,382.84,381.8,381.86,7219.0,374.2495,374.494,373.4767,373.5354,7219.0
2023-05-02 10:10:00,382.13,382.23,380.55,380.89,4618.0,373.7995,373.8973,372.254,372.5866,4618.0
2023-05-02 10:15:00,381.1,381.53,380.2,380.36,4255.0,372.792,373.2126,371.9116,372.0681,4255.0
2023-05-02 10:20:00,380.03,380.24,378.69,378.69,9772.0,371.7453,371.9507,370.4345,370.4345,9772.0
2023-05-02 10:25:00,378.7,381.11,378.7,381.11,10358.0,370.4443,372.8018,370.4443,372.8018,10358.0
2023-05-02 10:30:00,380.57,380.57,379.29,380.0,9320.0,372.2735,372.2735,371.0214,371.716,9320.0
2023-05-02 10:35:00,379.49,379.56,378.04,378.86,15288.0,371.2171,371.2856,369.7987,370.6008,15288.0
2023-05-02 10:40:00,379.52,380.07,379.52,379.97,4205.0,371.2464,371.7844,371.2464,371.6866,4205.0
2023-05-02 10:45:00,379.58,379.79,378.87,379.21,1852.0,371.3051,371.5105,370.6106,370.9432,1852.0
2023-05-02 10:50:00,379.81,380.04,378.67,378.88,3367.0,371.5301,371.7551,370.415,370.6204,3367.0
2023-05-02 10:55:00,378.94,379.14,378.63,378.63,1830.0,370.6791,370.8747,370.3758,370.3758,1830.0
2023-05-02 11:00:00,378.92,378.93,377.73,378.08,8738.0,370.6595,370.6693,369.4954,369.8378,8738.0
2023-05-02 11:05:00,377.96,378.06,376.58,377.02,4681.0,369.7204,369.8183,368.3705,368.8009,4681.0
2023-05-02 11:10:00,377.23,377.37,377.04,377.37,2659.0,369.0063,369.1433,368.8205,369.1433,2659.0
2023-05-02 11:15:00,377.69,378.0,377.62,377.62,1000.0,369.4563,369.7596,369.3878,369.3878,1000.0
2023-05-02 11:20:00,377.46,377.8,377.0,377.66,4637.0,369.2313,369.5639,368.7814,369.427,4637.0
2023-05-02 11:25:00,377.66,378.9,377.65,378.9,4422.0,369.427,370.6399,369.4172,370.6399,4422.0
2023-05-02 11:30:00,378.99,379.38,378.37,378.85,8778.0,370.728,371.1095,370.1215,370.591,8778.0
2023-05-02 11:35:00,378.67,379.48,378.67,378.88,1700.0,370.415,371.2073,370.415,370.6204,1700.0
2023-05-02 11:40:00,379.26,379.96,379.19,379.94,2171.0,370.9921,371.6768,370.9236,371.6573,2171.0
2023-05-02 11:45:00,380.5,380.5,379.62,379.62,5900.0,372.2051,372.2051,371.3442,371.3442,5900.0
2023-05-02 11:50:00,379.53,379.59,378.14,379.47,5670.0,371.2562,371.3149,369.8965,371.1975,5670.0
2023-05-02 11:55:00,379.07,379.07,378.5,378.79,1690.0,370.8062,370.8062,370.2487,370.5323,1690.0
2023-05-02 12:00:00,378.87,379.03,378.47,378.95,3674.0,370.6106,370.7671,370.2193,370.6888,3674.0
2023-05-02 12:05:00,379.31,379.68,379.0,379.62,3660.0,371.041,371.4029,370.7378,371.3442,3660.0
2023-05-02 12:10:00,379.34,379.34,379.06,379.12,500.0,371.0703,371.0703,370.7965,370.8551,500.0
2023-05-02 12:15:00,379.12,379.17,378.77,379.15,3300.0,370.8551,370.9041,370.5128,370.8845,3300.0
2023-05-02 12:20:00,378.81,379.1,378.7,379.1,2665.0,370.5519,370.8356,370.4443,370.8356,2665.0
2023-05-02 12:25:00,378.96,379.57,378.95,379.42,1423.0,370.6986,371.2953,370.6888,371.1486,1423.0
2023-05-02 12:30:00,379.77,380.0,379.61,379.61,3946.0,371.491,371.716,371.3345,371.3345,3946.0
2023-05-02 12:35:00,379.83,380.29,379.82,379.87,5424.0,371.5497,371.9996,371.5399,371.5888,5424.0
2023-05-02 12:40:00,379.93,380.11,379.6,379.94,1855.0,371.6475,371.8236,371.3247,371.6573,1855.0
2023-05-02 12:45:00,380.15,380.27,379.85,379.85,3619.0,371.8627,371.9801,371.5692,371.5692,3619.0
2023-05-02 12:50:00,380.02,380.32,379.99,380.01,5683.0,371.7355,372.029,371.7062,371.7257,5683.0
2023-05-02 12:55:00,379.96,380.46,379.75,380.42,5680.0,371.6768,372.1659,371.4714,372.1268,5680.0
2023-05-02 13:00:00,380.51,380.6,380.21,380.6,2789.0,372.2148,372.3029,371.9214,372.3029,2789.0
2023-05-02 13:05:00,380.54,381.02,380.43,380.61,3073.0,372.2442,372.7137,372.1366,372.3127,3073.0
2023-05-02 13:10:00,380.13,380.22,379.41,379.42,1200.0,371.8431,371.9312,371.1388,371.1486,1200.0
2023-05-02 13:15:00,379.67,379.91,379.38,379.59,2485.0,371.3932,371.6279,371.1095,371.3149,2485.0
2023-05-02 13:20:00,379.66,379.79,379.63,379.79,500.0,371.3834,371.5105,371.354,371.5105,500.0
2023-05-02 13:25:00,380.0,380.2,379.92,380.19,1275.0,371.716,371.9116,371.6377,371.9018,1275.0
2023-05-02 13:30:00,380.35,380.55,380.19,380.54,3500.0,372.0583,372.254,371.9018,372.2442,3500.0
2023-05-02 13:35:00,380.5,380.82,380.5,380.82,1059.0,372.2051,372.5181,372.2051,372.5181,1059.0
2023-05-02 13:40:00,380.68,380.68,380.18,380.25,2609.0,372.3811,372.3811,371.892,371.9605,2609.0
2023-05-02 13:45:00,380.0,380.08,379.88,380.08,974.0,371.716,371.7942,371.5986,371.7942,974.0
2023-05-02 13:50:00,380.34,381.18,380.33,380.85,3836.0,372.0485,372.8702,372.0388,372.5474,3836.0
2023-05-02 13:55:00,380.92,380.92,380.37,380.74,1423.0,372.6159,372.6159,372.0779,372.4398,1423.0
2023-05-02 14:00:00,380.46,380.53,380.15,380.53,2302.0,372.1659,372.2344,371.8627,372.2344,2302.0
2023-05-02 14:05:00,380.46,380.74,380.43,380.7,813.0,372.1659,372.4398,372.1366,372.4007,813.0
2023-05-02 14:10:00,381.06,381.06,379.72,379.72,1750.0,372.7529,372.7529,371.4421,371.4421,1750.0
2023-05-02 14:15:00,379.36,380.0,379.36,379.84,1500.0,371.0899,371.716,371.0899,371.5594,1500.0
2023-05-02 14:20:00,379.87,379.93,379.3,379.73,1399.0,371.5888,371.6475,371.0312,371.4518,1399.0
2023-05-02 14:25:00,379.71,379.82,379.48,379.79,977.0,371.4323,371.5399,371.2073,371.5105,977.0
2023-05-02 14:30:00,379.92,380.0,379.49,379.5,2103.0,371.6377,371.716,371.2171,371.2269,2103.0
2023-05-02 14:35:00,379.83,380.25,379.83,380.09,3415.0,371.5497,371.9605,371.5497,371.804,3415.0
2023-05-02 14:40:00,379.98,380.55,379.97,380.55,5165.0,371.6964,372.254,371.6866,372.254,5165.0
2023-05-02 14:45:00,380.68,380.83,380.51,380.66,2886.0,372.3811,372.5279,372.2148,372.3616,2886.0
2023-05-02 14:50:00,380.6,380.95,380.59,380.94,3278.0,372.3029,372.6452,372.2931,372.6355,3278.0
2023-05-02 14:55:00,380.99,381.03,380.38,380.38,2612.0,372.6844,372.7235,372.0877,372.0877,2612.0
2023-05-02 15:00:00,380.71,380.71,379.66,379.7,3600.0,372.4105,372.4105,371.3834,371.4225,3600.0
2023-05-02 15:05:00,379.7,380.39,379.7,380.06,4358.0,371.4225,372.0975,371.4225,371.7747,4358.0
2023-05-02 15:10:00,380.06,380.49,380.06,380.25,5055.0,371.7747,372.1953,371.7747,371.9605,5055.0
2023-05-02 15:15:00,380.35,380.35,379.62,379.66,3084.0,372.0583,372.0583,371.3442,371.3834,3084.0
2023-05-02 15:20:00,379.63,379.98,379.48,379.79,3913.0,371.354,371.6964,371.2073,371.5105,3913.0
2023-05-02 15:25:00,379.8,379.88,379.44,379.44,4785.0,371.5203,371.5986,371.1682,371.1682,4785.0
2023-05-02 15:30:00,379.64,379.65,379.15,379.24,2470.0,371.3638,371.3736,370.8845,370.9725,2470.0
2023-05-02 15:35:00,379.25,379.33,378.76,379.27,6275.0,370.9823,371.0606,370.503,371.0019,6275.0
2023-05-02 15:40:00,379.27,379.28,378.54,378.54,6963.0,371.0019,371.0117,370.2878,370.2878,6963.0
2023-05-02 15:45:00,378.54,378.57,377.73,378.16,9343.0,370.2878,370.3171,369.4954,369.9161,9343.0
2023-05-02 15:50:00,378.23,379.26,378.23,379.12,19574.0,369.9845,370.9921,369.9845,370.8551,19574.0
2023-05-02 15:55:00,378.94,379.12,378.1,378.32,53552.0,370.6791,370.8551,369.8574,370.0726,53552.0
2023-05-03 09:30:00,378.7,379.25,378.65,379.25,7097.0,370.4443,370.9823,370.3954,370.9823,7097.0
2023-05-03 09:35:00,379.27,379.51,378.09,378.09,1526.0,371.0019,371.2366,369.8476,369.8476,1526.0
2023-05-03 09:40:00,377.69,377.97,377.21,377.41,2720.0,369.4563,369.7302,368.9868,369.1824,2720.0
2023-05-03 09:45:00,377.8,378.62,377.8,378.07,900.0,369.5639,370.366,369.5639,369.828,900.0
2023-05-03 09:50:00,378.56,381.31,378.56,381.31,3930.0,370.3074,372.9974,370.3074,372.9974,3930.0
2023-05-03 09:55:00,381.31,381.74,380.53,381.74,6371.0,372.9974,373.418,372.2344,373.418,6371.0
2023-05-03 10:00:00,382.13,382.2,380.8,381.09,2359.0,373.7995,373.868,372.4985,372.7822,2359.0
2023-05-03 10:05:00,380.9,381.26,380.58,381.26,6008.0,372.5963,372.9485,372.2833,372.9485,6008.0
2023-05-03 10:10:00,381.31,381.32,380.65,380.68,3300.0,372.9974,373.0072,372.3518,372.3811,3300.0
2023-05-03 10:15:00,380.77,382.35,380.77,381.7,6189.0,372.4692,374.0147,372.4692,373.3789,6189.0
2023-05-03 10:20:00,381.8,382.12,381.38,381.38,1500.0,373.4767,373.7897,373.0659,373.0659,1500.0
2023-05-03 10:25:00,381.45,381.45,380.59,380.68,1704.0,373.1343,373.1343,372.2931,372.3811,1704.0
2023-05-03 10:30:00,380.78,380.8,380.25,380.67,6162.0,372.479,372.4985,371.9605,372.3714,6162.0
2023-05-03 10:35:00,380.45,380.45,379.47,380.09,4950.0,372.1561,372.1561,371.1975,371.804,4950.0
2023-05-03 10:40:00,380.28,380.7,379.85,380.36,2827.0,371.9899,372.4007,371.5692,372.0681,2827.0
2023-05-03 10:45:00,380.29,380.77,379.83,380.67,2951.0,371.9996,372.4692,371.5497,372.3714,2951.0
2023-05-03 10:50:00,380.84,381.18,380.14,380.47,4941.0,372.5376,372.8702,371.8529,372.1757,4941.0
2023-05-03 10:55:00,380.66,381.22,380.66,380.91,1368.0,372.3616,372.9094,372.3616,372.6061,1368.0
2023-05-03 11:00:00,381.11,381.3,380.29,380.77,4067.0,372.8018,372.9876,371.9996,372.4692,4067.0
2023-05-03 11:05:00,380.05,380.15,379.72,379.75,500.0,371.7649,371.8627,371.4421,371.4714,500.0
2023-05-03 11:10:00,380.3,380.49,380.24,380.24,1200.0,372.0094,372.1953,371.9507,371.9507,1200.0
2023-05-03 11:15:00,380.2,380.2,379.54,379.56,1513.0,371.9116,371.9116,371.266,371.2856,1513.0
2023-05-03 11:20:00,379.58,379.58,378.45,378.45,1500.0,371.3051,371.3051,370.1997,370.1997,1500.0
2023-05-03 11:25:00,378.25,378.26,377.6,377.9,6572.0,370.0041,370.0139,369.3683,369.6617,6572.0
2023-05-03 11:30:00,377.57,377.94,377.53,377.6,1119.0,369.3389,369.7009,369.2998,369.3683,1119.0
2023-05-03 11:35:00,377.88,378.47,377.88,378.47,600.0,369.6422,370.2193,369.6422,370.2193,600.0
2023-05-03 11:40:00,378.65,378.66,377.78,377.92,1604.0,370.3954,370.4052,369.5444,369.6813,1604.0
2023-05-03 11:45:00,377.91,378.4,377.83,377.83,1201.0,369.6715,370.1508,369.5933,369.5933,1201.0
2023-05-03 11:50:00,378.29,378.46,378.28,378.46,200.0,370.0432,370.2095,370.0335,370.2095,200.0
2023-05-03 11:55:00,378.53,379.05,378.53,379.05,2300.0,370.278,370.7867,370.278,370.7867,2300.0
2023-05-03 12:00:00,379.05,379.05,378.74,378.81,2754.0,370.7867,370.7867,370.4834,370.5519,2754.0
2023-05-03 12:05:00,378.99,379.13,378.83,378.89,1600.0,370.728,370.8649,370.5715,370.6302,1600.0
2023-05-03 12:10:00,378.71,378.96,378.64,378.72,1200.0,370.4541,370.6986,370.3856,370.4639,1200.0
2023-05-03 12:15:00,378.75,379.01,378.54,378.54,1100.0,370.4932,370.7475,370.2878,370.2878,1100.0
2023-05-03 12:20:00,378.66,379.25,378.66,379.21,1100.0,370.4052,370.9823,370.4052,370.9432,1100.0
2023-05-03 12:25:00,379.12,379.7,379.12,379.61,900.0,370.8551,371.4225,370.8551,371.3345,900.0
2023-05-03 12:30:00,379.42,379.46,379.3,379.37,1046.0,371.1486,371.1877,371.0312,371.0997,1046.0
2023-05-03 12:35:00,379.15,379.34,379.15,379.34,800.0,370.8845,371.0703,370.8845,371.0703,800.0
2023-05-03 12:40:00,379.49,379.67,379.43,379.43,1792.0,371.2171,371.3932,371.1584,371.1584,1792.0
2023-05-03 12:45:00,379.37,379.5,379.3,379.46,1000.0,371.0997,371.2269,371.0312,371.1877,1000.0
2023-05-03 12:50:00,379.58,380.33,379.57,380.33,3650.0,371.3051,372.0388,371.2953,372.0388,3650.0
2023-05-03 12:55:00,380.37,380.66,380.23,380.66,3000.0,372.0779,372.3616,371.9409,372.3616,3000.0
2023-05-03 13:00:00,380.87,381.49,380.87,381.35,2500.0,372.567,373.1735,372.567,373.0365,2500.0
2023-05-03 13:05:00,381.28,381.89,381.28,381.43,5097.0,372.9681,373.5648,372.9681,373.1148,5097.0
2023-05-03 13:10:00,381.36,381.58,380.94,381.09,2993.0,373.0463,373.2615,372.6355,372.7822,2993.0
2023-05-03 13:15:00,381.18,381.32,381.09,381.32,3540.0,372.8702,373.0072,372.7822,373.0072,3540.0
2023-05-03 13:20:00,381.52,382.1,381.35,381.98,2705.0,373.2028,373.7702,373.0365,373.6528,2705.0
2023-05-03 13:25:00,382.07,383.37,382.07,382.71,5981.0,373.7408,375.0125,373.7408,374.3669,5981.0
2023-05-03 13:30:00,382.66,384.17,382.65,384.17,2905.0,374.318,375.7951,374.3082,375.7951,2905.0
2023-05-03 13:35:00,383.91,384.42,383.63,384.3,4835.0,375.5407,376.0396,375.2668,375.9222,4835.0
2023-05-03 13:40:00,384.39,384.57,384.26,384.26,3408.0,376.0103,376.1863,375.8831,375.8831,3408.0
2023-05-03 13:45:00,384.24,384.38,383.65,383.71,3473.0,375.8635,376.0005,375.2864,375.3451,3473.0
2023-05-03 13:50:00,383.71,383.71,383.43,383.6,2391.0,375.3451,375.3451,375.0712,375.2375,2391.0
2023-05-03 13:55:00,383.6,385.16,383.6,384.35,9353.0,375.2375,376.7635,375.2375,375.9711,9353.0
2023-05-03 14:00:00,384.83,384.9,382.9,382.9,2150.0,376.4407,376.5091,374.5527,374.5527,2150.0
2023-05-03 14:05:00,383.74,384.42,382.87,382.92,2147.0,375.3744,376.0396,374.5234,374.5723,2147.0
2023-05-03 14:10:00,382.69,383.75,382.65,383.57,1051.0,374.3473,375.3842,374.3082,375.2081,1051.0
2023-05-03 14:15:00,384.0,384.75,383.48,384.51,5284.0,375.6288,376.3624,375.1201,376.1276,5284.0
2023-05-03 14:20:00,384.29,385.6,384.14,384.96,2705.0,375.9124,377.1939,375.7657,376.5678,2705.0
2023-05-03 14:25:00,385.13,386.3,384.96,385.07,3109.0,376.7341,377.8786,376.5678,376.6754,3109.0
2023-05-03 14:30:00,385.32,385.35,383.75,384.02,2899.0,376.92,376.9493,375.3842,375.6483,2899.0
2023-05-03 14:35:00,383.24,384.41,381.58,384.41,3101.0,374.8853,376.0298,373.2615,376.0298,3101.0
2023-05-03 14:40:00,384.42,386.11,383.44,383.69,3376.0,376.0396,377.6928,375.081,375.3255,3376.0
2023-05-03 14:45:00,384.01,384.51,383.76,383.84,2108.0,375.6385,376.1276,375.394,375.4722,2108.0
2023-05-03 14:50:00,383.29,384.58,382.05,383.94,4109.0,374.9342,376.1961,373.7213,375.5701,4109.0
2023-05-03 14:55:00,383.96,385.16,383.96,384.75,2000.0,375.5896,376.7635,375.5896,376.3624,2000.0
2023-05-03 15:00:00,384.55,385.37,384.15,384.19,4333.0,376.1668,376.9689,375.7755,375.8146,4333.0
2023-05-03 15:05:00,384.22,384.86,382.05,382.57,6456.0,375.844,376.47,373.7213,374.2299,6456.0
2023-05-03 15:10:00,382.1,382.15,381.21,381.48,1700.0,373.7702,373.8191,372.8996,373.1637,1700.0
2023-05-03 15:15:00,380.97,381.78,380.6,381.6,3664.0,372.6648,373.4572,372.3029,373.2811,3664.0
2023-05-03 15:20:00,381.35,381.39,379.9,381.36,3270.0,373.0365,373.0757,371.6181,373.0463,3270.0
2023-05-03 15:25:00,381.14,381.89,379.06,379.06,3421.0,372.8311,373.5648,370.7965,370.7965,3421.0
2023-05-03 15:30:00,379.21,379.52,378.34,379.52,6053.0,370.9432,371.2464,370.0921,371.2464,6053.0
2023-05-03 15:35:00,379.43,379.78,379.05,379.12,2450.0,371.1584,371.5008,370.7867,370.8551,2450.0
2023-05-03 15:40:00,378.9,379.67,378.54,379.27,3688.0,370.6399,371.3932,370.2878,371.0019,3688.0
2023-05-03 15:45:00,379.32,379.98,378.47,378.72,5961.0,371.0508,371.6964,370.2193,370.4639,5961.0
2023-05-03 15:50:00,378.74,379.71,378.39,378.69,14722.0,370.4834,371.4323,370.1411,370.4345,14722.0
2023-05-03 15:55:00,378.46,378.71,378.02,378.16,39986.0,370.2095,370.4541,369.7791,369.9161,39986.0
2023-05-04 09:30:00,378.17,378.71,377.7,377.7,13764.0,369.9259,370.4541,369.4661,369.4661,13764.0
2023-05-04 09:35:00,377.87,378.2,376.54,377.04,7399.0,369.6324,369.9552,368.3314,368.8205,7399.0
2023-05-04 09:40:00,377.05,377.1,374.06,374.26,7813.0,368.8303,368.8792,365.9055,366.1011,7813.0
2023-05-04 09:45:00,374.62,375.06,374.03,374.85,2265.0,366.4532,366.8837,365.8761,366.6782,2265.0
2023-05-04 09:50:00,375.03,375.32,374.54,374.73,2344.0,366.8543,367.138,366.375,366.5608,2344.0
2023-05-04 09:55:00,374.82,376.02,374.5,374.69,5383.0,366.6489,367.8227,366.3359,366.5217,5383.0
2023-05-04 10:00:00,374.68,374.82,373.45,373.73,8222.0,366.5119,366.6489,365.3088,365.5826,8222.0
2023-05-04 10:05:00,373.94,374.29,373.15,373.4,11162.0,365.7881,366.1304,365.0153,365.2598,11162.0
2023-05-04 10:10:00,373.8,373.8,372.77,373.0,2014.0,365.6511,365.6511,364.6436,364.8686,2014.0
2023-05-04 10:15:00,373.23,374.09,372.73,373.45,5113.0,365.0935,365.9348,364.6044,365.3088,5113.0
2023-05-04 10:20:00,373.33,373.33,372.48,372.48,2400.0,365.1914,365.1914,364.3599,364.3599,2400.0
2023-05-04 10:25:00,372.49,373.26,372.47,372.96,2256.0,364.3697,365.1229,364.3501,364.8294,2256.0
2023-05-04 10:30:00,372.63,372.99,372.19,372.19,2465.0,364.5066,364.8588,364.0762,364.0762,2465.0
2023-05-04 10:35:00,372.45,372.73,372.3,372.67,2004.0,364.3306,364.6044,364.1838,364.5458,2004.0
2023-05-04 10:40:00,372.94,373.28,372.2,372.2,4355.0,364.8099,365.1425,364.086,364.086,4355.0
2023-05-04 10:45:00,372.08,372.92,371.57,372.15,5409.0,363.9686,364.7903,363.4697,364.0371,5409.0
2023-05-04 10:50:00,371.87,372.13,371.28,372.13,2609.0,363.7632,364.0175,363.1861,364.0175,2609.0
2023-05-04 10:55:00,372.51,372.51,371.33,371.53,927.0,364.3892,364.3892,363.235,363.4306,927.0
2023-05-04 11:00:00,371.15,371.32,370.0,370.0,4400.0,363.0589,363.2252,361.934,361.934,4400.0
2023-05-04 11:05:00,370.05,371.54,369.66,371.07,5914.0,361.9829,363.4404,361.6014,362.9806,5914.0
2023-05-04 11:10:00,370.98,372.04,370.98,371.94,1530.0,362.8926,363.9295,362.8926,363.8317,1530.0
2023-05-04 11:15:00,371.68,371.9,371.06,371.36,2038.0,363.5773,363.7925,362.9709,363.2643,2038.0
2023-05-04 11:20:00,371.13,371.2,370.54,370.66,2015.0,363.0393,363.1078,362.4622,362.5796,2015.0
2023-05-04 11:25:00,371.06,371.61,371.06,371.41,700.0,362.9709,363.5089,362.9709,363.3132,700.0
2023-05-04 11:30:00,371.52,371.71,371.0,371.71,2075.0,363.4208,363.6067,362.9122,363.6067,2075.0
2023-05-04 11:35:00,371.54,371.91,371.39,371.91,801.0,363.4404,363.8023,363.2937,363.8023,801.0
2023-05-04 11:40:00,372.1,372.49,372.1,372.14,1436.0,363.9882,364.3697,363.9882,364.0273,1436.0
2023-05-04 11:45:00,372.07,372.37,371.61,371.76,4425.0,363.9588,364.2523,363.5089,363.6556,4425.0
2023-05-04 11:50:00,371.41,371.41,371.02,371.02,1340.0,363.3132,363.3132,362.9317,362.9317,1340.0
2023-05-04 11:55:00,371.03,372.38,371.03,372.38,2213.0,362.9415,364.2621,362.9415,364.2621,2213.0
2023-05-04 12:00:00,372.36,372.74,371.88,372.74,1189.0,364.2425,364.6142,363.773,364.6142,1189.0
2023-05-04 12:05:00,372.3,372.3,371.62,371.62,979.0,364.1838,364.1838,363.5186,363.5186,979.0
2023-05-04 12:10:00,371.66,371.92,371.44,371.62,1000.0,363.5578,363.8121,363.3426,363.5186,1000.0
2023-05-04 12:15:00,371.71,371.78,371.26,371.77,2189.0,363.6067,363.6752,363.1665,363.6654,2189.0
2023-05-04 12:20:00,371.76,372.66,371.73,372.29,1417.0,363.6556,364.536,363.6262,364.174,1417.0
2023-05-04 12:25:00,372.6,372.6,372.1,372.36,1332.0,364.4773,364.4773,363.9882,364.2425,1332.0
2023-05-04 12:30:00,372.74,372.74,371.84,371.9,400.0,364.6142,364.6142,363.7338,363.7925,400.0
2023-05-04 12:35:00,371.91,372.47,371.9,372.47,505.0,363.8023,364.3501,363.7925,364.3501,505.0
2023-05-04 12:40:00,372.72,372.72,372.13,372.13,900.0,364.5947,364.5947,364.0175,364.0175,900.0
2023-05-04 12:45:00,371.97,372.17,371.79,372.17,1016.0,363.861,364.0567,363.6849,364.0567,1016.0
2023-05-04 12:50:00,372.24,372.24,371.88,371.88,700.0,364.1251,364.1251,363.773,363.773,700.0
2023-05-04 12:55:00,372.3,373.02,372.3,373.02,705.0,364.1838,364.8881,364.1838,364.8881,705.0
2023-05-04 13:00:00,373.02,373.02,372.37,372.37,1001.0,364.8881,364.8881,364.2523,364.2523,1001.0
2023-05-04 13:05:00,372.8,373.02,372.7,372.7,803.0,364.6729,364.8881,364.5751,364.5751,803.0
2023-05-04 13:10:00,372.71,372.91,372.28,372.28,3000.0,364.5849,364.7805,364.1643,364.1643,3000.0
2023-05-04 13:15:00,372.64,373.53,372.64,373.0,3441.0,364.5164,365.387,364.5164,364.8686,3441.0
2023-05-04 13:20:00,372.98,374.4,372.97,373.76,19711.0,364.849,366.238,364.8392,365.612,19711.0
2023-05-04 13:25:00,373.78,373.87,373.02,373.87,1522.0,365.6316,365.7196,364.8881,365.7196,1522.0
2023-05-04 13:30:00,374.24,375.37,374.24,375.37,1583.0,366.0815,367.1869,366.0815,367.1869,1583.0
2023-05-04 13:35:00,375.42,375.42,374.45,374.45,11921.0,367.2358,367.2358,366.287,366.287,11921.0
2023-05-04 13:40:00,374.73,375.24,374.72,375.24,1596.0,366.5608,367.0597,366.5511,367.0597,1596.0
2023-05-04 13:45:00,375.34,375.65,375.34,375.55,1204.0,367.1575,367.4608,367.1575,367.363,1204.0
2023-05-04 13:50:00,375.29,375.74,374.79,375.59,1300.0,367.1086,367.5488,366.6195,367.4021,1300.0
2023-05-04 13:55:00,375.48,375.83,375.47,375.66,900.0,367.2945,367.6369,367.2847,367.4706,900.0
2023-05-04 14:00:00,375.76,375.77,375.27,375.56,1400.0,367.5684,367.5782,367.0891,367.3728,1400.0
2023-05-04 14:05:00,375.56,375.57,375.09,375.17,1416.0,367.3728,367.3825,366.913,366.9913,1416.0
2023-05-04 14:10:00,375.17,375.27,374.72,374.73,2793.0,366.9913,367.0891,366.5511,366.5608,2793.0
2023-05-04 14:15:00,374.63,374.74,374.23,374.45,4000.0,366.463,366.5706,366.0717,366.287,4000.0
2023-05-04 14:20:00,374.29,374.29,373.65,373.65,1421.0,366.1304,366.1304,365.5044,365.5044,1421.0
2023-05-04 14:25:00,373.59,373.6,373.06,373.06,2138.0,365.4457,365.4555,364.9273,364.9273,2138.0
2023-05-04 14:30:00,372.79,372.79,372.22,372.73,1167.0,364.6631,364.6631,364.1056,364.6044,1167.0
2023-05-04 14:35:00,373.17,373.48,372.46,372.59,2469.0,365.0349,365.3381,364.3403,364.4675,2469.0
2023-05-04 14:40:00,372.5,372.84,372.49,372.68,812.0,364.3795,364.712,364.3697,364.5555,812.0
2023-05-04 14:45:00,372.41,372.72,372.41,372.46,600.0,364.2914,364.5947,364.2914,364.3403,600.0
2023-05-04 14:50:00,372.66,373.27,372.66,373.22,916.0,364.536,365.1327,364.536,365.0838,916.0
2023-05-04 14:55:00,372.96,373.53,372.95,373.5,1503.0,364.8294,365.387,364.8197,365.3577,1503.0
2023-05-04 15:00:00,373.57,373.8,373.53,373.8,903.0,365.4261,365.6511,365.387,365.6511,903.0
2023-05-04 15:05:00,374.2,374.2,373.82,373.82,3587.0,366.0424,366.0424,365.6707,365.6707,3587.0
2023-05-04 15:10:00,373.75,373.88,373.31,373.5,3015.0,365.6022,365.7294,365.1718,365.3577,3015.0
2023-05-04 15:15:00,373.33,373.34,372.58,372.72,1436.0,365.1914,365.2011,364.4577,364.5947,1436.0
2023-05-04 15:20:00,372.56,372.59,372.13,372.17,2129.0,364.4382,364.4675,364.0175,364.0567,2129.0
2023-05-04 15:25:00,372.51,373.35,372.49,373.35,3067.0,364.3892,365.2109,364.3697,365.2109,3067.0
2023-05-04 15:30:00,373.76,373.77,373.49,373.75,1623.0,365.612,365.6218,365.3479,365.6022,1623.0
2023-05-04 15:35:00,373.68,374.03,373.58,374.01,1109.0,365.5337,365.8761,365.4359,365.8565,1109.0
2023-05-04 15:40:00,373.9,373.95,373.27,373.32,4089.0,365.7489,365.7979,365.1327,365.1816,4089.0
2023-05-04 15:45:00,373.18,373.52,372.83,373.42,4957.0,365.0446,365.3772,364.7023,365.2794,4957.0
2023-05-04 15:50:00,373.55,373.71,372.54,372.6,10132.0,365.4066,365.5631,364.4186,364.4773,10132.0
2023-05-04 15:55:00,372.67,373.46,372.67,373.09,29978.0,364.5458,365.3185,364.5458,364.9566,29978.0
2023-05-05 09:30:00,381.6,382.0,379.66,380.67,20601.0,373.2811,373.6724,371.3834,372.3714,20601.0
2023-05-05 09:35:00,380.78,381.11,379.72,380.13,12846.0,372.479,372.8018,371.4421,371.8431,12846.0
2023-05-05 09:40:00,380.16,381.02,379.58,380.66,13308.0,371.8725,372.7137,371.3051,372.3616,13308.0
2023-05-05 09:45:00,380.3,381.53,380.27,381.53,2000.0,372.0094,373.2126,371.9801,373.2126,2000.0
2023-05-05 09:50:00,382.23,383.0,381.64,383.0,5007.0,373.8973,374.6506,373.3202,374.6506,5007.0
2023-05-05 09:55:00,382.72,383.54,381.81,382.66,5852.0,374.3767,375.1788,373.4865,374.318,5852.0
2023-05-05 10:00:00,382.74,383.23,382.46,383.23,4344.0,374.3962,374.8755,374.1223,374.8755,4344.0
2023-05-05 10:05:00,383.21,384.04,383.21,383.86,3454.0,374.856,375.6679,374.856,375.4918,3454.0
2023-05-05 10:10:00,383.74,384.19,383.36,384.15,3914.0,375.3744,375.8146,375.0027,375.7755,3914.0
2023-05-05 10:15:00,384.5,384.5,383.93,383.93,1773.0,376.1179,376.1179,375.5603,375.5603,1773.0
2023-05-05 10:20:00,383.81,383.85,382.29,382.53,2809.0,375.4429,375.482,373.956,374.1908,2809.0
2023-05-05 10:25:00,382.5,382.59,381.5,381.7,3804.0,374.1615,374.2495,373.1833,373.3789,3804.0
2023-05-05 10:30:00,381.79,381.94,381.69,381.88,951.0,373.4669,373.6137,373.3691,373.555,951.0
2023-05-05 10:35:00,382.42,383.8,382.42,383.8,1255.0,374.0832,375.4331,374.0832,375.4331,1255.0
2023-05-05 10:40:00,383.77,384.1,383.23,383.47,2549.0,375.4038,375.7266,374.8755,375.1103,2549.0
2023-05-05 10:45:00,383.55,383.6,383.5,383.5,2559.0,375.1886,375.2375,375.1397,375.1397,2559.0
2023-05-05 10:50:00,383.51,383.98,383.51,383.65,700.0,375.1494,375.6092,375.1494,375.2864,700.0
2023-05-05 10:55:00,383.5,383.5,383.09,383.47,1843.0,375.1397,375.1397,374.7386,375.1103,1843.0
2023-05-05 11:00:00,383.67,383.82,383.54,383.76,1300.0,375.306,375.4527,375.1788,375.394,1300.0
2023-05-05 11:05:00,383.6,383.84,383.06,383.48,6053.0,375.2375,375.4722,374.7093,375.1201,6053.0
2023-05-05 11:10:00,383.15,383.78,382.95,383.49,3408.0,374.7973,375.4136,374.6016,375.1299,3408.0
2023-05-05 11:15:00,383.39,383.49,382.14,382.14,8195.0,375.0321,375.1299,373.8093,373.8093,8195.0
2023-05-05 11:20:00,382.63,382.72,381.6,382.53,3690.0,374.2886,374.3767,373.2811,374.1908,3690.0
2023-05-05 11:25:00,382.58,382.99,382.5,382.99,1400.0,374.2397,374.6408,374.1615,374.6408,1400.0
2023-05-05 11:30:00,383.15,383.15,382.77,382.98,4350.0,374.7973,374.7973,374.4256,374.631,4350.0
2023-05-05 11:35:00,382.95,382.95,382.44,382.5,2217.0,374.6016,374.6016,374.1028,374.1615,2217.0
2023-05-05 11:40:00,382.5,382.95,382.5,382.95,700.0,374.1615,374.6016,374.1615,374.6016,700.0
2023-05-05 11:45:00,383.08,383.7,383.08,383.31,3335.0,374.7288,375.3353,374.7288,374.9538,3335.0
2023-05-05 11:50:00,383.53,383.53,383.08,383.08,900.0,375.169,375.169,374.7288,374.7288,900.0
2023-05-05 11:55:00,382.93,382.93,382.63,382.63,500.0,374.5821,374.5821,374.2886,374.2886,500.0
2023-05-05 12:00:00,382.84,382.84,382.54,382.54,811.0,374.494,374.494,374.2006,374.2006,811.0
2023-05-05 12:05:00,382.39,382.39,381.88,382.0,1213.0,374.0539,374.0539,373.555,373.6724,1213.0
2023-05-05 12:10:00,382.0,382.12,381.84,382.12,1164.0,373.6724,373.7897,373.5158,373.7897,1164.0
2023-05-05 12:15:00,381.93,382.15,381.76,382.0,1580.0,373.6039,373.8191,373.4376,373.6724,1580.0
2023-05-05 12:20:00,381.94,382.34,381.76,382.1,2400.0,373.6137,374.0049,373.4376,373.7702,2400.0
2023-05-05 12:25:00,382.08,382.25,381.82,381.83,1000.0,373.7506,373.9169,373.4963,373.5061,1000.0
2023-05-05 12:30:00,381.94,382.38,381.94,382.32,1000.0,373.6137,374.0441,373.6137,373.9854,1000.0
2023-05-05 12:35:00,382.14,382.31,381.93,381.93,1400.0,373.8093,373.9756,373.6039,373.6039,1400.0
2023-05-05 12:40:00,381.62,381.9,381.26,381.8,1500.0,373.3006,373.5745,372.9485,373.4767,1500.0
2023-05-05 12:45:00,381.72,381.75,381.16,381.66,2017.0,373.3985,373.4278,372.8507,373.3398,2017.0
2023-05-05 12:50:00,381.54,382.19,381.54,382.19,800.0,373.2224,373.8582,373.2224,373.8582,800.0
2023-05-05 12:55:00,382.32,382.7,382.17,382.7,2700.0,373.9854,374.3571,373.8387,374.3571,2700.0
2023-05-05 13:00:00,382.71,382.76,382.4,382.72,2415.0,374.3669,374.4158,374.0636,374.3767,2415.0
2023-05-05 13:05:00,382.89,382.95,382.86,382.87,600.0,374.543,374.6016,374.5136,374.5234,600.0
2023-05-05 13:10:00,382.96,383.65,382.96,383.65,1317.0,374.6114,375.2864,374.6114,375.2864,1317.0
2023-05-05 13:15:00,383.9,383.9,383.57,383.77,2189.0,375.5309,375.5309,375.2081,375.4038,2189.0
2023-05-05 13:20:00,383.77,383.96,383.53,383.81,2131.0,375.4038,375.5896,375.169,375.4429,2131.0
2023-05-05 13:25:00,384.02,384.56,384.02,384.54,1400.0,375.6483,376.1766,375.6483,376.157,1400.0
2023-05-05 13:30:00,384.56,384.83,384.24,384.24,2689.0,376.1766,376.4407,375.8635,375.8635,2689.0
2023-05-05 13:35:00,384.53,384.53,383.74,383.87,1900.0,376.1472,376.1472,375.3744,375.5016,1900.0
2023-05-05 13:40:00,383.97,384.45,383.96,384.33,2495.0,375.5994,376.0689,375.5896,375.9516,2495.0
2023-05-05 13:45:00,384.21,384.54,384.21,384.53,1401.0,375.8342,376.157,375.8342,376.1472,1401.0
2023-05-05 13:50:00,384.51,384.73,384.48,384.48,1365.0,376.1276,376.3428,376.0983,376.0983,1365.0
2023-05-05 13:55:00,384.34,384.62,384.34,384.41,702.0,375.9613,376.2352,375.9613,376.0298,702.0
2023-05-05 14:00:00,384.7,385.54,384.7,385.5,7750.0,376.3135,377.1352,376.3135,377.0961,7750.0
2023-05-05 14:05:00,385.68,386.15,385.67,385.82,2600.0,377.2721,377.7319,377.2624,377.4091,2600.0
2023-05-05 14:10:00,385.73,386.0,385.52,385.9,1032.0,377.321,377.5852,377.1156,377.4873,1032.0
2023-05-05 14:15:00,385.73,386.1,385.52,385.69,3700.0,377.321,377.683,377.1156,377.2819,3700.0
2023-05-05 14:20:00,385.66,385.82,385.42,385.42,3600.0,377.2526,377.4091,377.0178,377.0178,3600.0
2023-05-05 14:25:00,385.15,386.14,385.15,385.8,2084.0,376.7537,377.7221,376.7537,377.3895,2084.0
2023-05-05 14:30:00,386.18,386.44,386.18,386.34,400.0,377.7612,378.0156,377.7612,377.9177,400.0
2023-05-05 14:35:00,386.11,386.59,386.11,386.49,900.0,377.6928,378.1623,377.6928,378.0645,900.0
2023-05-05 14:40:00,386.53,386.94,386.53,386.94,600.0,378.1036,378.5047,378.1036,378.5047,600.0
2023-05-05 14:45:00,386.96,387.16,386.48,386.65,4739.0,378.5242,378.7199,378.0547,378.221,4739.0
2023-05-05 14:50:00,386.8,387.2,386.75,386.95,1500.0,378.3677,378.759,378.3188,378.5144,1500.0
2023-05-05 14:55:00,387.6,388.18,387.35,387.56,4603.0,379.1503,379.7176,378.9057,379.1112,4603.0
2023-05-05 15:00:00,387.56,387.59,387.12,387.2,1800.0,379.1112,379.1405,378.6807,378.759,1800.0
2023-05-05 15:05:00,387.41,387.79,387.24,387.38,8945.0,378.9644,379.3361,378.7981,378.9351,8945.0
2023-05-05 15:10:00,387.57,387.82,387.34,387.34,3743.0,379.1209,379.3655,378.8959,378.8959,3743.0
2023-05-05 15:15:00,387.23,387.26,386.72,386.72,2154.0,378.7883,378.8177,378.2895,378.2895,2154.0
2023-05-05 15:20:00,386.57,386.73,386.28,386.28,2900.0,378.1427,378.2992,377.8591,377.8591,2900.0
2023-05-05 15:25:00,386.3,386.64,386.23,386.42,3109.0,377.8786,378.2112,377.8101,377.996,3109.0
2023-05-05 15:30:00,386.5,386.85,386.41,386.79,5519.0,378.0743,378.4166,377.9862,378.3579,5519.0
2023-05-05 15:35:00,386.9,386.93,386.05,386.17,16663.0,378.4655,378.4949,377.6341,377.7515,16663.0
2023-05-05 15:40:00,386.3,386.95,386.09,386.48,6953.0,377.8786,378.5144,377.6732,378.0547,6953.0
2023-05-05 15:45:00,386.4,386.74,386.06,386.41,11907.0,377.9764,378.309,377.6439,377.9862,11907.0
2023-05-05 15:50:00,386.3,386.35,385.37,385.62,24958.0,377.8786,377.9275,376.9689,377.2134,24958.0
2023-05-05 15:55:00,385.68,386.39,384.81,385.64,54859.0,377.2721,377.9667,376.4211,377.233,54859.0
2023-05-08 09:30:00,386.29,387.21,385.52,385.52,9558.0,377.8688,378.7688,377.1156,377.1156,9558.0
2023-05-08 09:35:00,385.38,385.38,383.9,384.49,1600.0,376.9787,376.9787,375.5309,376.1081,1600.0
2023-05-08 09:40:00,384.7,384.73,383.34,384.39,2041.0,376.3135,376.3428,374.9831,376.0103,2041.0
2023-05-08 09:45:00,384.34,384.37,382.81,382.81,2000.0,375.9613,375.9907,374.4647,374.4647,2000.0
2023-05-08 09:50:00,382.78,383.26,382.46,382.63,900.0,374.4354,374.9049,374.1223,374.2886,900.0
2023-05-08 09:55:00,382.94,382.95,381.87,381.93,2500.0,374.5919,374.6016,373.5452,373.6039,2500.0
2023-05-08 10:00:00,381.85,383.38,381.84,383.16,6127.0,373.5256,375.0223,373.5158,374.8071,6127.0
2023-05-08 10:05:00,383.47,384.26,383.15,383.58,22239.0,375.1103,375.8831,374.7973,375.2179,22239.0
2023-05-08 10:10:00,383.44,384.25,383.11,383.12,3136.0,375.081,375.8733,374.7582,374.7679,3136.0
2023-05-08 10:15:00,383.18,383.46,382.96,383.46,1614.0,374.8266,375.1005,374.6114,375.1005,1614.0
2023-05-08 10:20:00,383.47,383.54,382.75,382.75,3907.0,375.1103,375.1788,374.406,374.406,3907.0
2023-05-08 10:25:00,382.58,382.95,382.55,382.55,1672.0,374.2397,374.6016,374.2104,374.2104,1672.0
2023-05-08 10:30:00,382.75,382.83,382.57,382.58,600.0,374.406,374.4843,374.2299,374.2397,600.0
2023-05-08 10:35:00,382.56,382.8,382.12,382.45,3636.0,374.2202,374.4549,373.7897,374.1125,3636.0
2023-05-08 10:40:00,382.13,382.63,382.13,382.33,1267.0,373.7995,374.2886,373.7995,373.9952,1267.0
2023-05-08 10:45:00,382.22,382.73,382.16,382.69,1400.0,373.8876,374.3864,373.8289,374.3473,1400.0
2023-05-08 10:50:00,383.06,383.06,382.72,382.85,1508.0,374.7093,374.7093,374.3767,374.5038,1508.0
2023-05-08 10:55:00,382.73,382.75,382.3,382.3,1600.0,374.3864,374.406,373.9658,373.9658,1600.0
2023-05-08 11:00:00,382.55,383.34,382.47,383.31,7570.0,374.2104,374.9831,374.1321,374.9538,7570.0
2023-05-08 11:05:00,383.31,383.46,382.86,383.43,10491.0,374.9538,375.1005,374.5136,375.0712,10491.0
2023-05-08 11:10:00,383.36,383.76,383.04,383.42,9101.0,375.0027,375.394,374.6897,375.0614,9101.0
2023-05-08 11:15:00,383.13,383.57,382.59,383.15,18461.0,374.7777,375.2081,374.2495,374.7973,18461.0
2023-05-08 11:20:00,382.96,383.22,382.05,382.8,19527.0,374.6114,374.8658,373.7213,374.4549,19527.0
2023-05-08 11:25:00,382.86,382.97,382.1,382.48,18426.0,374.5136,374.6212,373.7702,374.1419,18426.0
2023-05-08 11:30:00,382.56,382.92,382.21,382.92,1004.0,374.2202,374.5723,373.8778,374.5723,1004.0
2023-05-08 11:35:00,382.82,383.72,382.82,383.67,1054.0,374.4745,375.3549,374.4745,375.306,1054.0
2023-05-08 11:40:00,383.71,384.18,383.7,384.18,2309.0,375.3451,375.8048,375.3353,375.8048,2309.0
2023-05-08 11:45:00,384.36,384.82,384.36,384.81,400.0,375.9809,376.4309,375.9809,376.4211,400.0
2023-05-08 11:50:00,384.85,385.12,384.84,385.12,1863.0,376.4602,376.7243,376.4504,376.7243,1863.0
2023-05-08 11:55:00,385.01,385.16,384.53,384.58,1500.0,376.6167,376.7635,376.1472,376.1961,1500.0
2023-05-08 12:00:00,384.82,384.92,384.19,384.51,2361.0,376.4309,376.5287,375.8146,376.1276,2361.0
2023-05-08 12:05:00,384.44,384.79,384.43,384.63,400.0,376.0592,376.4015,376.0494,376.245,400.0
2023-05-08 12:10:00,384.57,384.57,384.07,384.34,2353.0,376.1863,376.1863,375.6972,375.9613,2353.0
2023-05-08 12:15:00,384.34,384.34,383.33,383.33,900.0,375.9613,375.9613,374.9734,374.9734,900.0
2023-05-08 12:20:00,383.11,383.42,383.1,383.1,553.0,374.7582,375.0614,374.7484,374.7484,553.0
2023-05-08 12:25:00,383.37,383.37,383.13,383.3,671.0,375.0125,375.0125,374.7777,374.944,671.0
2023-05-08 12:30:00,383.45,383.69,383.42,383.42,1719.0,375.0907,375.3255,375.0614,375.0614,1719.0
2023-05-08 12:35:00,383.25,383.85,383.24,383.31,3374.0,374.8951,375.482,374.8853,374.9538,3374.0
2023-05-08 12:40:00,383.13,383.14,382.66,382.66,2631.0,374.7777,374.7875,374.318,374.318,2631.0
2023-05-08 12:45:00,382.79,382.79,382.79,382.79,100.0,374.4451,374.4451,374.4451,374.4451,100.0
2023-05-08 12:50:00,382.71,383.3,382.71,383.14,1988.0,374.3669,374.944,374.3669,374.7875,1988.0
2023-05-08 12:55:00,383.13,383.41,383.12,383.27,1451.0,374.7777,375.0516,374.7679,374.9147,1451.0
2023-05-08 13:00:00,383.39,383.39,383.39,383.39,100.0,375.0321,375.0321,375.0321,375.0321,100.0
2023-05-08 13:05:00,383.2,383.24,382.8,383.17,1493.0,374.8462,374.8853,374.4549,374.8169,1493.0
2023-05-08 13:10:00,383.4,383.63,383.4,383.63,382.0,375.0418,375.2668,375.0418,375.2668,382.0
2023-05-08 13:15:00,383.52,383.52,383.42,383.42,800.0,375.1592,375.1592,375.0614,375.0614,800.0
2023-05-08 13:20:00,383.48,383.62,383.31,383.31,1041.0,375.1201,375.257,374.9538,374.9538,1041.0
2023-05-08 13:25:00,383.41,383.41,383.39,383.39,515.0,375.0516,375.0516,375.0321,375.0321,515.0
2023-05-08 13:30:00,383.28,383.53,383.2,383.5,751.0,374.9245,375.169,374.8462,375.1397,751.0
2023-05-08 13:35:00,383.49,383.73,383.49,383.73,500.0,375.1299,375.3646,375.1299,375.3646,500.0
2023-05-08 13:40:00,383.71,383.9,383.42,383.61,1300.0,375.3451,375.5309,375.0614,375.2473,1300.0
2023-05-08 13:45:00,383.93,384.03,383.93,383.99,500.0,375.5603,375.6581,375.5603,375.619,500.0
2023-05-08 13:50:00,383.71,383.71,383.71,383.71,174.0,375.3451,375.3451,375.3451,375.3451,174.0
2023-05-08 13:55:00,383.56,383.67,383.56,383.67,400.0,375.1984,375.306,375.1984,375.306,400.0
2023-05-08 14:00:00,383.69,383.73,382.79,382.79,1989.0,375.3255,375.3646,374.4451,374.4451,1989.0
2023-05-08 14:05:00,382.69,382.82,381.15,381.39,2408.0,374.3473,374.4745,372.8409,373.0757,2408.0
2023-05-08 14:10:00,381.56,382.1,381.55,381.9,1049.0,373.242,373.7702,373.2322,373.5745,1049.0
2023-05-08 14:15:00,382.14,382.14,381.96,382.1,909.0,373.8093,373.8093,373.6332,373.7702,909.0
2023-05-08 14:20:00,382.19,382.85,382.1,382.41,2200.0,373.8582,374.5038,373.7702,374.0734,2200.0
2023-05-08 14:25:00,382.82,382.82,382.31,382.31,323.0,374.4745,374.4745,373.9756,373.9756,323.0
2023-05-08 14:30:00,382.32,382.63,382.32,382.56,801.0,373.9854,374.2886,373.9854,374.2202,801.0
2023-05-08 14:35:00,382.86,383.0,382.69,382.71,1456.0,374.5136,374.6506,374.3473,374.3669,1456.0
2023-05-08 14:40:00,382.62,383.02,382.61,382.83,1610.0,374.2788,374.6701,374.2691,374.4843,1610.0
2023-05-08 14:45:00,382.77,383.0,382.38,382.97,5190.0,374.4256,374.6506,374.0441,374.6212,5190.0
2023-05-08 14:50:00,383.32,383.32,382.88,382.88,1259.0,374.9636,374.9636,374.5332,374.5332,1259.0
2023-05-08 14:55:00,382.77,383.03,382.76,383.02,330.0,374.4256,374.6799,374.4158,374.6701,330.0
2023-05-08 15:00:00,383.09,383.12,382.82,383.0,1847.0,374.7386,374.7679,374.4745,374.6506,1847.0
2023-05-08 15:05:00,382.91,382.91,382.16,382.27,5697.0,374.5625,374.5625,373.8289,373.9365,5697.0
2023-05-08 15:10:00,382.18,382.24,381.87,381.87,600.0,373.8484,373.9071,373.5452,373.5452,600.0
2023-05-08 15:15:00,381.8,382.52,381.8,382.28,7952.0,373.4767,374.181,373.4767,373.9463,7952.0
2023-05-08 15:20:00,382.31,382.52,382.25,382.32,1316.0,373.9756,374.181,373.9169,373.9854,1316.0
2023-05-08 15:25:00,382.24,382.24,381.81,381.93,1137.0,373.9071,373.9071,373.4865,373.6039,1137.0
2023-05-08 15:30:00,381.94,382.01,381.42,381.42,2750.0,373.6137,373.6821,373.105,373.105,2750.0
2023-05-08 15:35:00,381.61,381.69,381.27,381.33,3800.0,373.2909,373.3691,372.9583,373.017,3800.0
2023-05-08 15:40:00,381.4,382.24,381.31,382.23,5261.0,373.0854,373.9071,372.9974,373.8973,5261.0
2023-05-08 15:45:00,382.24,382.5,381.79,382.02,14302.0,373.9071,374.1615,373.4669,373.6919,14302.0
2023-05-08 15:50:00,382.09,383.47,382.09,383.38,22624.0,373.7604,375.1103,373.7604,375.0223,22624.0
2023-05-08 15:55:00,383.08,383.66,382.78,383.54,31439.0,374.7288,375.2962,374.4354,375.1788,31439.0
2023-05-09 09:30:00,379.42,381.21,378.33,378.68,15779.0,371.1486,372.8996,370.0824,370.4247,15779.0
2023-05-09 09:35:00,377.98,379.01,377.43,378.08,9015.0,369.74,370.7475,369.202,369.8378,9015.0
2023-05-09 09:40:00,378.17,379.33,378.17,379.1,3535.0,369.9259,371.0606,369.9259,370.8356,3535.0
2023-05-09 09:45:00,379.14,380.01,379.08,379.37,3726.0,370.8747,371.7257,370.816,371.0997,3726.0
2023-05-09 09:50:00,379.48,379.86,379.06,379.63,1900.0,371.2073,371.579,370.7965,371.354,1900.0
2023-05-09 09:55:00,379.77,381.0,379.64,381.0,1245.0,371.491,372.6942,371.3638,372.6942,1245.0
2023-05-09 10:00:00,381.01,381.01,379.76,379.76,2476.0,372.7039,372.7039,371.4812,371.4812,2476.0
2023-05-09 10:05:00,379.89,379.89,378.83,379.25,3700.0,371.6084,371.6084,370.5715,370.9823,3700.0
2023-05-09 10:10:00,379.27,379.61,378.44,378.73,4596.0,371.0019,371.3345,370.19,370.4736,4596.0
2023-05-09 10:15:00,378.79,379.12,378.34,378.57,4606.0,370.5323,370.8551,370.0921,370.3171,4606.0
2023-05-09 10:20:00,378.58,378.58,378.32,378.33,900.0,370.3269,370.3269,370.0726,370.0824,900.0
2023-05-09 10:25:00,378.21,378.7,378.0,378.2,2600.0,369.965,370.4443,369.7596,369.9552,2600.0
2023-05-09 10:30:00,378.0,379.11,377.97,378.73,5130.0,369.7596,370.8454,369.7302,370.4736,5130.0
2023-05-09 10:35:00,378.8,379.29,378.8,379.29,1300.0,370.5421,371.0214,370.5421,371.0214,1300.0
2023-05-09 10:40:00,379.09,379.09,378.52,378.59,10561.0,370.8258,370.8258,370.2682,370.3367,10561.0
2023-05-09 10:45:00,378.8,379.54,378.7,379.54,8392.0,370.5421,371.266,370.4443,371.266,8392.0
2023-05-09 10:50:00,379.73,380.02,379.35,380.02,902.0,371.4518,371.7355,371.0801,371.7355,902.0
2023-05-09 10:55:00,380.01,380.35,379.99,380.18,1696.0,371.7257,372.0583,371.7062,371.892,1696.0
2023-05-09 11:00:00,380.35,381.13,380.18,381.13,1565.0,372.0583,372.8213,371.892,372.8213,1565.0
2023-05-09 11:05:00,380.99,381.17,380.07,380.65,4200.0,372.6844,372.8605,371.7844,372.3518,4200.0
2023-05-09 11:10:00,380.54,380.71,379.71,380.28,5602.0,372.2442,372.4105,371.4323,371.9899,5602.0
2023-05-09 11:15:00,380.38,380.82,380.38,380.82,200.0,372.0877,372.5181,372.0877,372.5181,200.0
2023-05-09 11:20:00,380.74,381.03,380.39,380.52,2236.0,372.4398,372.7235,372.0975,372.2246,2236.0
2023-05-09 11:25:00,380.56,380.8,380.09,380.17,20503.0,372.2638,372.4985,371.804,371.8823,20503.0
2023-05-09 11:30:00,380.17,380.23,379.78,380.04,900.0,371.8823,371.9409,371.5008,371.7551,900.0
2023-05-09 11:35:00,380.16,380.16,379.23,379.24,3005.0,371.8725,371.8725,370.9627,370.9725,3005.0
2023-05-09 11:40:00,379.14,379.33,379.04,379.04,3012.0,370.8747,371.0606,370.7769,370.7769,3012.0
2023-05-09 11:45:00,379.13,379.18,378.51,378.51,2998.0,370.8649,370.9138,370.2584,370.2584,2998.0
2023-05-09 11:50:00,378.61,378.91,378.35,378.36,2209.0,370.3563,370.6497,370.1019,370.1117,2209.0
2023-05-09 11:55:00,378.02,378.03,377.63,377.78,1740.0,369.7791,369.7889,369.3976,369.5444,1740.0
2023-05-09 12:00:00,377.88,378.07,377.5,377.5,1400.0,369.6422,369.828,369.2705,369.2705,1400.0
2023-05-09 12:05:00,377.67,378.28,377.66,378.09,1856.0,369.4368,370.0335,369.427,369.8476,1856.0
2023-05-09 12:10:00,378.14,378.54,378.14,378.47,1300.0,369.8965,370.2878,369.8965,370.2193,1300.0
2023-05-09 12:15:00,378.7,378.71,378.14,378.17,1297.0,370.4443,370.4541,369.8965,369.9259,1297.0
2023-05-09 12:20:00,378.42,378.45,377.67,377.68,1300.0,370.1704,370.1997,369.4368,369.4465,1300.0
2023-05-09 12:25:00,377.98,377.98,377.49,377.49,700.0,369.74,369.74,369.2607,369.2607,700.0
2023-05-09 12:30:00,377.63,377.63,376.81,376.81,1200.0,369.3976,369.3976,368.5955,368.5955,1200.0
2023-05-09 12:35:00,376.65,376.66,376.0,376.0,2144.0,368.439,368.4488,367.8032,367.8032,2144.0
2023-05-09 12:40:00,376.19,376.45,376.11,376.38,2111.0,367.989,368.2433,367.9108,368.1749,2111.0
2023-05-09 12:45:00,376.42,376.42,376.13,376.13,700.0,368.214,368.214,367.9303,367.9303,700.0
2023-05-09 12:50:00,376.39,376.78,376.39,376.78,600.0,368.1847,368.5662,368.1847,368.5662,600.0
2023-05-09 12:55:00,377.0,377.24,376.93,377.01,1811.0,368.7814,369.0161,368.7129,368.7911,1811.0
2023-05-09 13:00:00,376.98,376.98,376.35,376.5,2372.0,368.7618,368.7618,368.1455,368.2923,2372.0
2023-05-09 13:05:00,376.37,376.4,376.37,376.4,200.0,368.1651,368.1944,368.1651,368.1944,200.0
2023-05-09 13:10:00,376.36,377.12,376.36,377.12,700.0,368.1553,368.8987,368.1553,368.8987,700.0
2023-05-09 13:15:00,376.94,376.94,376.85,376.86,832.0,368.7227,368.7227,368.6346,368.6444,832.0
2023-05-09 13:20:00,376.8,377.06,376.79,376.79,1298.0,368.5857,368.8401,368.5759,368.5759,1298.0
2023-05-09 13:25:00,376.66,376.91,376.61,376.81,1400.0,368.4488,368.6933,368.3999,368.5955,1400.0
2023-05-09 13:30:00,376.62,376.67,376.58,376.67,400.0,368.4096,368.4586,368.3705,368.4586,400.0
2023-05-09 13:35:00,377.01,377.05,376.73,377.05,900.0,368.7911,368.8303,368.5172,368.8303,900.0
2023-05-09 13:40:00,377.35,377.43,377.17,377.18,1547.0,369.1237,369.202,368.9477,368.9574,1547.0
2023-05-09 13:45:00,377.26,377.57,377.12,377.57,1982.0,369.0357,369.3389,368.8987,369.3389,1982.0
2023-05-09 13:50:00,377.82,378.39,377.82,378.33,929.0,369.5835,370.1411,369.5835,370.0824,929.0
2023-05-09 13:55:00,378.15,378.61,378.14,378.45,1300.0,369.9063,370.3563,369.8965,370.1997,1300.0
2023-05-09 14:00:00,378.56,378.73,378.43,378.72,900.0,370.3074,370.4736,370.1802,370.4639,900.0
2023-05-09 14:05:00,378.69,378.81,378.08,378.38,4912.0,370.4345,370.5519,369.8378,370.1313,4912.0
2023-05-09 14:10:00,378.49,378.56,378.49,378.56,500.0,370.2389,370.3074,370.2389,370.3074,500.0
2023-05-09 14:15:00,378.56,378.89,378.46,378.74,3692.0,370.3074,370.6302,370.2095,370.4834,3692.0
2023-05-09 14:20:00,378.63,378.8,378.48,378.75,1000.0,370.3758,370.5421,370.2291,370.4932,1000.0
2023-05-09 14:25:00,378.55,378.55,378.16,378.16,1200.0,370.2976,370.2976,369.9161,369.9161,1200.0
2023-05-09 14:30:00,378.19,378.55,378.18,378.5,1839.0,369.9454,370.2976,369.9356,370.2487,1839.0
2023-05-09 14:35:00,378.63,378.73,378.22,378.22,3930.0,370.3758,370.4736,369.9748,369.9748,3930.0
2023-05-09 14:40:00,378.01,378.3,377.84,378.18,1294.0,369.7693,370.053,369.603,369.9356,1294.0
2023-05-09 14:45:00,378.35,378.37,378.35,378.37,300.0,370.1019,370.1215,370.1019,370.1215,300.0
2023-05-09 14:50:00,378.38,378.38,377.49,377.49,2418.0,370.1313,370.1313,369.2607,369.2607,2418.0
2023-05-09 14:55:00,377.61,377.78,377.44,377.78,600.0,369.3781,369.5444,369.2118,369.5444,600.0
2023-05-09 15:00:00,377.77,377.77,377.39,377.54,1900.0,369.5346,369.5346,369.1629,369.3096,1900.0
2023-05-09 15:05:00,377.7,377.9,376.8,376.95,4324.0,369.4661,369.6617,368.5857,368.7324,4324.0
2023-05-09 15:10:00,376.77,376.93,376.5,376.9,2900.0,368.5564,368.7129,368.2923,368.6835,2900.0
2023-05-09 15:15:00,376.78,376.92,376.17,376.21,4644.0,368.5662,368.7031,367.9695,368.0086,4644.0
2023-05-09 15:20:00,376.17,376.25,375.78,375.9,4170.0,367.9695,368.0477,367.588,367.7053,4170.0
2023-05-09 15:25:00,376.11,376.11,375.7,375.71,7202.0,367.9108,367.9108,367.5097,367.5195,7202.0
2023-05-09 15:30:00,375.69,376.87,375.58,376.43,11554.0,367.4999,368.6542,367.3923,368.2238,11554.0
2023-05-09 15:35:00,376.43,376.44,374.77,374.8,5642.0,368.2238,368.2336,366.6,366.6293,5642.0
2023-05-09 15:40:00,374.8,375.66,374.49,374.5,7594.0,366.6293,367.4706,366.3261,366.3359,7594.0
2023-05-09 15:45:00,374.64,375.47,374.64,375.47,16952.0,366.4728,367.2847,366.4728,367.2847,16952.0
2023-05-09 15:50:00,375.69,376.03,374.92,375.29,36326.0,367.4999,367.8325,366.7467,367.1086,36326.0
2023-05-09 15:55:00,375.55,376.14,375.49,375.72,38619.0,367.363,367.9401,367.3043,367.5293,38619.0
2023-05-10 09:30:00,381.0,382.18,380.5,381.75,13563.0,372.6942,373.8484,372.2051,373.4278,13563.0
2023-05-10 09:35:00,382.44,383.9,382.44,382.56,16692.0,374.1028,375.5309,374.1028,374.2202,16692.0
2023-05-10 09:40:00,382.08,383.36,381.05,382.8,5963.0,373.7506,375.0027,372.7431,374.4549,5963.0
2023-05-10 09:45:00,382.38,382.72,381.33,381.69,2200.0,374.0441,374.3767,373.017,373.3691,2200.0
2023-05-10 09:50:00,381.87,382.01,381.01,381.66,2284.0,373.5452,373.6821,372.7039,373.3398,2284.0
2023-05-10 09:55:00,381.64,382.38,381.09,382.35,3907.0,373.3202,374.0441,372.7822,374.0147,3907.0
2023-05-10 10:00:00,382.43,383.84,382.3,383.39,4350.0,374.093,375.4722,373.9658,375.0321,4350.0
2023-05-10 10:05:00,383.43,384.64,383.33,384.25,7200.0,375.0712,376.2548,374.9734,375.8733,7200.0
2023-05-10 10:10:00,384.06,384.6,384.02,384.43,3700.0,375.6875,376.2157,375.6483,376.0494,3700.0
2023-05-10 10:15:00,384.64,384.99,383.6,384.07,7982.0,376.2548,376.5972,375.2375,375.6972,7982.0
2023-05-10 10:20:00,384.82,386.22,384.79,386.15,4830.0,376.4309,377.8004,376.4015,377.7319,4830.0
2023-05-10 10:25:00,386.19,387.0,386.07,386.07,5405.0,377.771,378.5634,377.6536,377.6536,5405.0
2023-05-10 10:30:00,386.16,386.8,385.95,386.77,3453.0,377.7417,378.3677,377.5362,378.3384,3453.0
2023-05-10 10:35:00,386.88,386.88,385.92,386.38,3250.0,378.446,378.446,377.5069,377.9569,3250.0
2023-05-10 10:40:00,386.0,386.06,384.65,384.7,4960.0,377.5852,377.6439,376.2646,376.3135,4960.0
2023-05-10 10:45:00,385.04,385.87,384.49,385.69,3225.0,376.6461,377.458,376.1081,377.2819,3225.0
2023-05-10 10:50:00,385.6,386.42,385.03,385.6,3828.0,377.1939,377.996,376.6363,377.1939,3828.0
2023-05-10 10:55:00,385.36,385.36,384.48,384.98,6179.0,376.9591,376.9591,376.0983,376.5874,6179.0
2023-05-10 11:00:00,385.33,386.22,385.33,386.07,850.0,376.9298,377.8004,376.9298,377.6536,850.0
2023-05-10 11:05:00,386.21,386.56,386.06,386.56,2306.0,377.7906,378.133,377.6439,378.133,2306.0
2023-05-10 11:10:00,386.3,386.4,385.68,385.68,2213.0,377.8786,377.9764,377.2721,377.2721,2213.0
2023-05-10 11:15:00,385.23,385.72,385.23,385.62,1300.0,376.8319,377.3113,376.8319,377.2134,1300.0
2023-05-10 11:20:00,385.72,385.97,385.47,385.94,1000.0,377.3113,377.5558,377.0667,377.5265,1000.0
2023-05-10 11:25:00,385.93,386.63,385.93,386.43,2904.0,377.5167,378.2014,377.5167,378.0058,2904.0
2023-05-10 11:30:00,386.48,387.25,386.42,386.9,3284.0,378.0547,378.8079,377.996,378.4655,3284.0
2023-05-10 11:35:00,387.01,387.82,386.91,387.81,1532.0,378.5731,379.3655,378.4753,379.3557,1532.0
2023-05-10 11:40:00,387.75,388.33,387.44,387.44,3106.0,379.297,379.8644,378.9938,378.9938,3106.0
2023-05-10 11:45:00,387.32,387.83,387.19,387.83,1966.0,378.8764,379.3753,378.7492,379.3753,1966.0
2023-05-10 11:50:00,387.91,387.93,387.07,387.08,3460.0,379.4535,379.4731,378.6318,378.6416,3460.0
2023-05-10 11:55:00,387.04,387.08,386.45,387.0,2527.0,378.6025,378.6416,378.0253,378.5634,2527.0
2023-05-10 12:00:00,386.71,387.08,386.3,386.51,2790.0,378.2797,378.6416,377.8786,378.084,2790.0
2023-05-10 12:05:00,386.15,386.36,385.52,385.71,13521.0,377.7319,377.9373,377.1156,377.3015,13521.0
2023-05-10 12:10:00,385.58,386.76,385.54,386.75,2859.0,377.1743,378.3286,377.1352,378.3188,2859.0
2023-05-10 12:15:00,386.39,387.11,386.39,387.11,2505.0,377.9667,378.671,377.9667,378.671,2505.0
2023-05-10 12:20:00,386.9,387.49,386.88,387.39,1200.0,378.4655,379.0427,378.446,378.9449,1200.0
2023-05-10 12:25:00,387.33,387.94,387.33,387.81,2126.0,378.8862,379.4829,378.8862,379.3557,2126.0
2023-05-10 12:30:00,387.78,388.36,387.0,387.08,6806.0,379.3264,379.8937,378.5634,378.6416,6806.0
2023-05-10 12:35:00,387.06,387.07,386.56,387.03,2300.0,378.6221,378.6318,378.133,378.5927,2300.0
2023-05-10 12:40:00,386.97,387.14,386.51,386.51,2004.0,378.534,378.7003,378.084,378.084,2004.0
2023-05-10 12:45:00,386.22,386.49,385.64,386.25,1821.0,377.8004,378.0645,377.233,377.8297,1821.0
2023-05-10 12:50:00,386.19,386.19,385.5,385.51,1600.0,377.771,377.771,377.0961,377.1058,1600.0
2023-05-10 12:55:00,385.73,386.12,385.17,385.8,1736.0,377.321,377.7025,376.7733,377.3895,1736.0
2023-05-10 13:00:00,385.79,386.01,385.38,385.84,1733.0,377.3797,377.5949,376.9787,377.4286,1733.0
2023-05-10 13:05:00,385.41,385.98,384.95,384.95,3261.0,377.008,377.5656,376.558,376.558,3261.0
2023-05-10 13:10:00,384.86,384.86,384.01,384.26,1771.0,376.47,376.47,375.6385,375.8831,1771.0
2023-05-10 13:15:00,383.95,383.95,383.34,383.47,17338.0,375.5798,375.5798,374.9831,375.1103,17338.0
2023-05-10 13:20:00,383.36,383.79,382.4,382.4,4268.0,375.0027,375.4233,374.0636,374.0636,4268.0
2023-05-10 13:25:00,382.2,382.36,381.82,382.32,3500.0,373.868,374.0245,373.4963,373.9854,3500.0
2023-05-10 13:30:00,382.08,382.6,382.01,382.07,2588.0,373.7506,374.2593,373.6821,373.7408,2588.0
2023-05-10 13:35:00,382.41,382.49,381.9,381.93,2108.0,374.0734,374.1517,373.5745,373.6039,2108.0
2023-05-10 13:40:00,381.99,382.15,381.77,382.0,2500.0,373.6626,373.8191,373.4474,373.6724,2500.0
2023-05-10 13:45:00,382.07,382.68,382.07,382.68,1200.0,373.7408,374.3375,373.7408,374.3375,1200.0
2023-05-10 13:50:00,382.66,382.89,382.18,382.57,1400.0,374.318,374.543,373.8484,374.2299,1400.0
2023-05-10 13:55:00,382.86,383.38,382.74,382.97,3400.0,374.5136,375.0223,374.3962,374.6212,3400.0
2023-05-10 14:00:00,383.14,383.33,382.79,383.04,2878.0,374.7875,374.9734,374.4451,374.6897,2878.0
2023-05-10 14:05:00,383.53,383.75,383.0,383.1,1684.0,375.169,375.3842,374.6506,374.7484,1684.0
2023-05-10 14:10:00,383.11,383.25,382.74,383.21,4844.0,374.7582,374.8951,374.3962,374.856,4844.0
2023-05-10 14:15:00,383.8,383.91,383.74,383.74,483.0,375.4331,375.5407,375.3744,375.3744,483.0
2023-05-10 14:20:00,383.98,384.24,383.88,384.13,1816.0,375.6092,375.8635,375.5114,375.7559,1816.0
2023-05-10 14:25:00,384.42,384.57,384.25,384.42,3504.0,376.0396,376.1863,375.8733,376.0396,3504.0
2023-05-10 14:30:00,384.64,384.85,384.3,384.85,900.0,376.2548,376.4602,375.9222,376.4602,900.0
2023-05-10 14:35:00,384.73,385.08,384.72,385.08,645.0,376.3428,376.6852,376.3331,376.6852,645.0
2023-05-10 14:40:00,385.04,386.2,384.92,386.2,1400.0,376.6461,377.7808,376.5287,377.7808,1400.0
2023-05-10 14:45:00,386.2,386.39,385.37,385.47,1604.0,377.7808,377.9667,376.9689,377.0667,1604.0
2023-05-10 14:50:00,385.32,385.68,385.27,385.33,400.0,376.92,377.2721,376.8711,376.9298,400.0
2023-05-10 14:55:00,385.3,385.73,385.22,385.63,1322.0,376.9004,377.321,376.8222,377.2232,1322.0
2023-05-10 15:00:00,385.74,385.74,385.26,385.44,1320.0,377.3308,377.3308,376.8613,377.0374,1320.0
2023-05-10 15:05:00,385.6,385.91,385.42,385.71,2100.0,377.1939,377.4971,377.0178,377.3015,2100.0
2023-05-10 15:10:00,385.7,386.3,385.7,386.01,3744.0,377.2917,377.8786,377.2917,377.5949,3744.0
2023-05-10 15:15:00,385.88,386.21,385.87,386.21,2606.0,377.4678,377.7906,377.458,377.7906,2606.0
2023-05-10 15:20:00,386.64,387.26,386.58,387.24,2742.0,378.2112,378.8177,378.1525,378.7981,2742.0
2023-05-10 15:25:00,387.33,387.68,387.27,387.48,3322.0,378.8862,379.2285,378.8275,379.0329,3322.0
2023-05-10 15:30:00,387.49,388.3,387.16,387.96,5212.0,379.0427,379.835,378.7199,379.5024,5212.0
2023-05-10 15:35:00,388.1,388.1,387.7,387.74,2775.0,379.6394,379.6394,379.2481,379.2872,2775.0
2023-05-10 15:40:00,387.94,388.29,387.75,388.06,6885.0,379.4829,379.8252,379.297,379.6003,6885.0
2023-05-10 15:45:00,387.93,388.07,386.95,386.95,5019.0,379.4731,379.61,378.5144,378.5144,5019.0
2023-05-10 15:50:00,386.85,387.49,385.77,387.35,19512.0,378.4166,379.0427,377.3602,378.9057,19512.0
2023-05-10 15:55:00,387.38,387.38,386.14,386.37,22783.0,378.9351,378.9351,377.7221,377.9471,22783.0
2023-05-11 09:30:00,386.45,389.66,385.22,388.75,34560.0,378.0253,381.1654,376.8222,380.2752,34560.0
2023-05-11 09:35:00,388.51,388.75,386.43,386.72,8429.0,380.0404,380.2752,378.0058,378.2895,8429.0
2023-05-11 09:40:00,386.91,388.16,386.87,387.6,4486.0,378.4753,379.6981,378.4362,379.1503,4486.0
2023-05-11 09:45:00,387.8,387.8,385.58,385.83,6250.0,379.3459,379.3459,377.1743,377.4189,6250.0
2023-05-11 09:50:00,385.73,387.32,385.73,386.99,2569.0,377.321,378.8764,377.321,378.5536,2569.0
2023-05-11 09:55:00,386.89,387.02,385.67,385.95,4100.0,378.4558,378.5829,377.2624,377.5362,4100.0
2023-05-11 10:00:00,386.99,386.99,385.04,385.04,3801.0,378.5536,378.5536,376.6461,376.6461,3801.0
2023-05-11 10:05:00,385.59,385.64,385.26,385.45,902.0,377.1841,377.233,376.8613,377.0471,902.0
2023-05-11 10:10:00,385.62,386.0,385.26,385.73,2000.0,377.2134,377.5852,376.8613,377.321,2000.0
2023-05-11 10:15:00,385.52,385.71,384.59,384.62,1600.0,377.1156,377.3015,376.2059,376.2352,1600.0
2023-05-11 10:20:00,384.46,385.26,384.46,385.17,3395.0,376.0787,376.8613,376.0787,376.7733,3395.0
2023-05-11 10:25:00,385.27,385.73,385.1,385.37,3900.0,376.8711,377.321,376.7048,376.9689,3900.0
2023-05-11 10:30:00,385.65,385.7,384.86,384.86,1956.0,377.2428,377.2917,376.47,376.47,1956.0
2023-05-11 10:35:00,385.29,385.88,384.93,385.01,4903.0,376.8906,377.4678,376.5385,376.6167,4903.0
2023-05-11 10:40:00,384.72,384.8,383.76,383.77,2700.0,376.3331,376.4113,375.394,375.4038,2700.0
2023-05-11 10:45:00,383.64,384.57,383.64,384.46,3916.0,375.2766,376.1863,375.2766,376.0787,3916.0
2023-05-11 10:50:00,384.7,385.88,384.7,385.36,4163.0,376.3135,377.4678,376.3135,376.9591,4163.0
2023-05-11 10:55:00,385.29,385.8,385.28,385.66,3565.0,376.8906,377.3895,376.8809,377.2526,3565.0
2023-05-11 11:00:00,385.69,386.08,384.61,384.61,4120.0,377.2819,377.6634,376.2255,376.2255,4120.0
2023-05-11 11:05:00,384.7,384.7,383.43,383.91,3310.0,376.3135,376.3135,375.0712,375.5407,3310.0
2023-05-11 11:10:00,383.53,383.89,383.06,383.51,3300.0,375.169,375.5212,374.7093,375.1494,3300.0
2023-05-11 11:15:00,383.63,383.74,383.24,383.25,900.0,375.2668,375.3744,374.8853,374.8951,900.0
2023-05-11 11:20:00,383.34,383.87,383.33,383.53,5339.0,374.9831,375.5016,374.9734,375.169,5339.0
2023-05-11 11:25:00,383.31,384.36,383.22,384.36,2023.0,374.9538,375.9809,374.8658,375.9809,2023.0
2023-05-11 11:30:00,384.27,384.91,384.26,384.28,1855.0,375.8929,376.5189,375.8831,375.9027,1855.0
2023-05-11 11:35:00,384.5,384.53,383.83,383.86,1503.0,376.1179,376.1472,375.4625,375.4918,1503.0
2023-05-11 11:40:00,383.74,384.16,383.58,383.98,2801.0,375.3744,375.7853,375.2179,375.6092,2801.0
2023-05-11 11:45:00,384.14,384.14,382.82,382.82,900.0,375.7657,375.7657,374.4745,374.4745,900.0
2023-05-11 11:50:00,383.01,383.45,383.01,383.45,1000.0,374.6603,375.0907,374.6603,375.0907,1000.0
2023-05-11 11:55:00,383.37,383.48,383.17,383.48,414.0,375.0125,375.1201,374.8169,375.1201,414.0
2023-05-11 12:00:00,383.48,383.48,382.52,382.85,1733.0,375.1201,375.1201,374.181,374.5038,1733.0
2023-05-11 12:05:00,382.76,383.02,382.76,383.02,962.0,374.4158,374.6701,374.4158,374.6701,962.0
2023-05-11 12:10:00,382.64,382.85,382.64,382.72,1102.0,374.2984,374.5038,374.2984,374.3767,1102.0
2023-05-11 12:15:00,382.88,383.21,382.78,383.21,1200.0,374.5332,374.856,374.4354,374.856,1200.0
2023-05-11 12:20:00,383.31,384.14,383.29,384.11,800.0,374.9538,375.7657,374.9342,375.7364,800.0
2023-05-11 12:25:00,384.13,384.14,383.58,384.02,2606.0,375.7559,375.7657,375.2179,375.6483,2606.0
2023-05-11 12:30:00,384.02,384.02,383.97,383.98,600.0,375.6483,375.6483,375.5994,375.6092,600.0
2023-05-11 12:35:00,383.74,384.41,383.74,383.86,1326.0,375.3744,376.0298,375.3744,375.4918,1326.0
2023-05-11 12:40:00,383.94,384.72,383.91,384.72,2870.0,375.5701,376.3331,375.5407,376.3331,2870.0
2023-05-11 12:45:00,384.45,384.45,384.09,384.09,600.0,376.0689,376.0689,375.7168,375.7168,600.0
2023-05-11 12:50:00,383.98,384.21,383.84,383.89,1321.0,375.6092,375.8342,375.4722,375.5212,1321.0
2023-05-11 12:55:00,383.7,383.8,383.6,383.6,900.0,375.3353,375.4331,375.2375,375.2375,900.0
2023-05-11 13:00:00,383.38,383.71,383.31,383.71,1750.0,375.0223,375.3451,374.9538,375.3451,1750.0
2023-05-11 13:05:00,383.55,384.33,383.5,384.27,2115.0,375.1886,375.9516,375.1397,375.8929,2115.0
2023-05-11 13:10:00,384.2,384.2,383.43,383.61,1000.0,375.8244,375.8244,375.0712,375.2473,1000.0
2023-05-11 13:15:00,383.84,383.91,383.57,383.57,600.0,375.4722,375.5407,375.2081,375.2081,600.0
2023-05-11 13:20:00,383.61,383.61,383.37,383.38,1100.0,375.2473,375.2473,375.0125,375.0223,1100.0
2023-05-11 13:25:00,383.4,383.79,383.39,383.55,5414.0,375.0418,375.4233,375.0321,375.1886,5414.0
2023-05-11 13:30:00,383.53,384.08,383.53,384.06,1211.0,375.169,375.707,375.169,375.6875,1211.0
2023-05-11 13:35:00,383.9,384.28,383.74,384.15,1320.0,375.5309,375.9027,375.3744,375.7755,1320.0
2023-05-11 13:40:00,384.1,384.1,383.55,383.59,2120.0,375.7266,375.7266,375.1886,375.2277,2120.0
2023-05-11 13:45:00,383.6,383.6,382.0,382.23,3517.0,375.2375,375.2375,373.6724,373.8973,3517.0
2023-05-11 13:50:00,382.0,382.65,381.82,382.63,3044.0,373.6724,374.3082,373.4963,374.2886,3044.0
2023-05-11 13:55:00,382.74,383.18,382.74,383.18,1222.0,374.3962,374.8266,374.3962,374.8266,1222.0
2023-05-11 14:00:00,383.21,383.21,382.92,382.92,900.0,374.856,374.856,374.5723,374.5723,900.0
2023-05-11 14:05:00,382.8,383.37,382.8,383.35,1299.0,374.4549,375.0125,374.4549,374.9929,1299.0
2023-05-11 14:10:00,383.5,383.85,383.48,383.7,5572.0,375.1397,375.482,375.1201,375.3353,5572.0
2023-05-11 14:15:00,383.67,383.99,383.67,383.99,3622.0,375.306,375.619,375.306,375.619,3622.0
2023-05-11 14:20:00,384.02,384.32,383.88,384.32,813.0,375.6483,375.9418,375.5114,375.9418,813.0
2023-05-11 14:25:00,384.52,384.84,384.52,384.74,500.0,376.1374,376.4504,376.1374,376.3526,500.0
2023-05-11 14:30:00,384.85,384.85,384.45,384.64,2100.0,376.4602,376.4602,376.0689,376.2548,2100.0
2023-05-11 14:35:00,384.58,385.02,384.56,385.02,1100.0,376.1961,376.6265,376.1766,376.6265,1100.0
2023-05-11 14:40:00,385.19,385.87,385.19,385.67,1627.0,376.7928,377.458,376.7928,377.2624,1627.0
2023-05-11 14:45:00,385.73,385.73,385.54,385.54,600.0,377.321,377.321,377.1352,377.1352,600.0
2023-05-11 14:50:00,385.56,385.56,385.51,385.54,900.0,377.1548,377.1548,377.1058,377.1352,900.0
2023-05-11 14:55:00,385.44,386.05,385.44,386.05,1410.0,377.0374,377.6341,377.0374,377.6341,1410.0
2023-05-11 15:00:00,386.06,386.06,385.49,385.61,1000.0,377.6439,377.6439,377.0863,377.2037,1000.0
2023-05-11 15:05:00,385.47,385.96,385.36,385.73,3479.0,377.0667,377.546,376.9591,377.321,3479.0
2023-05-11 15:10:00,385.83,386.36,385.62,386.0,3893.0,377.4189,377.9373,377.2134,377.5852,3893.0
2023-05-11 15:15:00,385.77,385.89,385.28,385.64,2400.0,377.3602,377.4776,376.8809,377.233,2400.0
2023-05-11 15:20:00,385.45,386.01,385.28,385.82,1321.0,377.0471,377.5949,376.8809,377.4091,1321.0
2023-05-11 15:25:00,385.69,385.69,385.14,385.36,1611.0,377.2819,377.2819,376.7439,376.9591,1611.0
2023-05-11 15:30:00,385.38,385.57,385.3,385.47,1445.0,376.9787,377.1645,376.9004,377.0667,1445.0
2023-05-11 15:35:00,385.49,385.72,384.94,385.23,2835.0,377.0863,377.3113,376.5483,376.8319,2835.0
2023-05-11 15:40:00,385.08,385.49,384.61,385.48,4518.0,376.6852,377.0863,376.2255,377.0765,4518.0
2023-05-11 15:45:00,385.48,385.66,385.23,385.47,4013.0,377.0765,377.2526,376.8319,377.0667,4013.0
2023-05-11 15:50:00,385.56,386.22,384.66,385.52,27603.0,377.1548,377.8004,376.2744,377.1156,27603.0
2023-05-11 15:55:00,385.73,386.71,385.49,386.55,28519.0,377.321,378.2797,377.0863,378.1232,28519.0
2023-05-12 09:30:00,388.21,389.5,388.01,389.11,8350.0,381.0227,382.2888,380.8264,381.9061,8350.0
2023-05-12 09:35:00,389.25,390.72,389.01,389.11,7834.0,382.0435,383.4862,381.8079,381.9061,7834.0
2023-05-12 09:40:00,389.16,389.49,388.4,388.56,6948.0,381.9551,382.279,381.2092,381.3662,6948.0
2023-05-12 09:45:00,388.54,389.26,388.1,388.32,6621.0,381.3466,382.0533,380.9148,381.1307,6621.0
2023-05-12 09:50:00,388.13,388.83,388.13,388.73,1600.0,380.9442,381.6312,380.9442,381.5331,1600.0
2023-05-12 09:55:00,388.74,388.95,387.38,387.38,4356.0,381.5429,381.749,380.2081,380.2081,4356.0
2023-05-12 10:00:00,387.31,387.45,386.28,386.47,8248.0,380.1394,380.2768,379.1284,379.3149,8248.0
2023-05-12 10:05:00,386.68,386.79,386.2,386.26,2431.0,379.521,379.629,379.0499,379.1088,2431.0
2023-05-12 10:10:00,386.31,386.82,386.17,386.82,2571.0,379.1579,379.6584,379.0205,379.6584,2571.0
2023-05-12 10:15:00,386.57,386.88,386.31,386.88,1950.0,379.4131,379.7173,379.1579,379.7173,1950.0
2023-05-12 10:20:00,387.05,387.44,386.91,387.44,2308.0,379.8842,380.267,379.7468,380.267,2308.0
2023-05-12 10:25:00,387.44,387.57,386.9,386.95,3800.0,380.267,380.3946,379.737,379.786,3800.0
2023-05-12 10:30:00,386.88,386.88,385.85,385.85,4203.0,379.7173,379.7173,378.7064,378.7064,4203.0
2023-05-12 10:35:00,385.75,386.92,385.65,386.92,2400.0,378.6083,379.7566,378.5101,379.7566,2400.0
2023-05-12 10:40:00,386.9,386.9,386.52,386.75,1000.0,379.737,379.737,379.364,379.5897,1000.0
2023-05-12 10:45:00,386.62,387.65,386.62,387.65,2283.0,379.4622,380.4731,379.4622,380.4731,2283.0
2023-05-12 10:50:00,387.41,387.63,386.87,387.04,3200.0,380.2375,380.4535,379.7075,379.8744,3200.0
2023-05-12 10:55:00,387.29,387.31,387.04,387.04,821.0,380.1197,380.1394,379.8744,379.8744,821.0
2023-05-12 11:00:00,387.21,387.71,387.1,387.25,1912.0,380.0412,380.532,379.9333,380.0805,1912.0
2023-05-12 11:05:00,387.36,387.69,387.36,387.6,1015.0,380.1885,380.5123,380.1885,380.424,1015.0
2023-05-12 11:10:00,387.61,388.18,387.56,387.61,3662.0,380.4338,380.9933,380.3847,380.4338,3662.0
2023-05-12 11:15:00,387.5,388.04,387.42,387.75,2211.0,380.3259,380.8559,380.2473,380.5712,2211.0
2023-05-12 11:20:00,387.84,387.84,387.53,387.72,500.0,380.6596,380.6596,380.3553,380.5418,500.0
2023-05-12 11:25:00,387.71,387.73,386.78,386.78,1314.0,380.532,380.5516,379.6192,379.6192,1314.0
2023-05-12 11:30:00,386.92,387.03,386.06,386.15,912.0,379.7566,379.8646,378.9125,379.0009,912.0
2023-05-12 11:35:00,386.25,386.25,385.67,385.96,2240.0,379.099,379.099,378.5297,378.8144,2240.0
2023-05-12 11:40:00,385.89,386.71,385.89,386.32,2608.0,378.7457,379.5505,378.7457,379.1677,2608.0
2023-05-12 11:45:00,386.26,387.08,386.26,387.08,700.0,379.1088,379.9136,379.1088,379.9136,700.0
2023-05-12 11:50:00,386.97,387.6,386.8,387.54,1600.0,379.8057,380.424,379.6388,380.3651,1600.0
2023-05-12 11:55:00,387.54,388.38,387.5,388.38,2036.0,380.3651,381.1896,380.3259,381.1896,2036.0
2023-05-12 12:00:00,388.47,388.47,387.82,387.99,2383.0,381.2779,381.2779,380.6399,380.8068,2383.0
2023-05-12 12:05:00,387.92,387.92,387.33,387.33,1494.0,380.7381,380.7381,380.159,380.159,1494.0
2023-05-12 12:10:00,387.33,387.76,387.15,387.76,2530.0,380.159,380.581,379.9823,380.581,2530.0
2023-05-12 12:15:00,387.62,387.86,387.19,387.2,1816.0,380.4436,380.6792,380.0216,380.0314,1816.0
2023-05-12 12:20:00,387.18,387.18,385.99,386.36,4382.0,380.0118,380.0118,378.8438,379.207,4382.0
2023-05-12 12:25:00,386.32,386.73,386.02,386.1,3831.0,379.1677,379.5701,378.8733,378.9518,3831.0
2023-05-12 12:30:00,385.92,386.64,385.7,386.64,3862.0,378.7751,379.4818,378.5592,379.4818,3862.0
2023-05-12 12:35:00,386.65,386.65,385.98,386.0,2520.0,379.4916,379.4916,378.834,378.8536,2520.0
2023-05-12 12:40:00,386.31,386.44,385.89,385.89,1216.0,379.1579,379.2855,378.7457,378.7457,1216.0
2023-05-12 12:45:00,385.61,385.63,385.49,385.52,531.0,378.4709,378.4905,378.3531,378.3825,531.0
2023-05-12 12:50:00,385.0,385.08,384.39,384.39,2208.0,377.8721,377.9507,377.2734,377.2734,2208.0
2023-05-12 12:55:00,384.38,384.57,384.21,384.56,2399.0,377.2636,377.4501,377.0968,377.4403,2399.0
2023-05-12 13:00:00,384.33,384.53,384.0,384.44,3932.0,377.2145,377.4108,376.8907,377.3225,3932.0
2023-05-12 13:05:00,384.44,384.75,384.29,384.44,4197.0,377.3225,377.6268,377.1753,377.3225,4197.0
2023-05-12 13:10:00,384.33,384.51,383.92,384.35,3100.0,377.2145,377.3912,376.8121,377.2342,3100.0
2023-05-12 13:15:00,384.54,384.61,384.18,384.48,1500.0,377.4207,377.4894,377.0673,377.3618,1500.0
2023-05-12 13:20:00,384.63,385.15,384.63,385.03,2905.0,377.509,378.0194,377.509,377.9016,2905.0
2023-05-12 13:25:00,385.27,385.27,384.6,384.6,2232.0,378.1371,378.1371,377.4796,377.4796,2232.0
2023-05-12 13:30:00,384.58,385.42,384.58,385.06,2540.0,377.4599,378.2844,377.4599,377.931,2540.0
2023-05-12 13:35:00,385.0,385.0,384.58,384.58,3400.0,377.8721,377.8721,377.4599,377.4599,3400.0
2023-05-12 13:40:00,384.46,384.84,384.44,384.62,2352.0,377.3421,377.7151,377.3225,377.4992,2352.0
2023-05-12 13:45:00,384.62,384.89,384.52,384.83,721.0,377.4992,377.7642,377.401,377.7053,721.0
2023-05-12 13:50:00,384.7,384.77,384.43,384.43,1509.0,377.5777,377.6464,377.3127,377.3127,1509.0
2023-05-12 13:55:00,384.35,384.35,383.83,384.11,1680.0,377.2342,377.2342,376.7238,376.9986,1680.0
2023-05-12 14:00:00,384.05,384.27,383.76,384.19,3156.0,376.9397,377.1557,376.6551,377.0771,3156.0
2023-05-12 14:05:00,384.15,384.3,383.84,383.88,2500.0,377.0379,377.1851,376.7336,376.7729,2500.0
2023-05-12 14:10:00,384.07,384.16,383.57,383.57,2550.0,376.9594,377.0477,376.4686,376.4686,2550.0
2023-05-12 14:15:00,383.54,383.54,383.01,383.38,1205.0,376.4392,376.4392,375.919,376.2821,1205.0
2023-05-12 14:20:00,383.3,383.3,382.96,383.0,1200.0,376.2036,376.2036,375.8699,375.9092,1200.0
2023-05-12 14:25:00,383.22,383.84,383.2,383.62,5356.0,376.1251,376.7336,376.1055,376.5177,5356.0
2023-05-12 14:30:00,383.23,383.46,382.92,383.37,2000.0,376.1349,376.3607,375.8307,376.2723,2000.0
2023-05-12 14:35:00,383.63,384.02,383.32,383.58,2687.0,376.5275,376.9103,376.2232,376.4784,2687.0
2023-05-12 14:40:00,383.31,383.45,382.88,383.45,1000.0,376.2134,376.3508,375.7914,376.3508,1000.0
2023-05-12 14:45:00,383.61,384.2,383.32,383.82,3232.0,376.5079,377.087,376.2232,376.714,3232.0
2023-05-12 14:50:00,383.88,384.67,383.8,384.57,3187.0,376.7729,377.5483,376.6944,377.4501,3187.0
2023-05-12 14:55:00,384.6,384.6,384.15,384.16,500.0,377.4796,377.4796,377.0379,377.0477,500.0
2023-05-12 15:00:00,384.51,384.76,384.1,384.68,4094.0,377.3912,377.6366,376.9888,377.5581,4094.0
2023-05-12 15:05:00,384.61,385.46,384.58,385.33,2355.0,377.4894,378.3236,377.4599,378.196,2355.0
2023-05-12 15:10:00,385.59,385.76,385.48,385.58,2901.0,378.4512,378.6181,378.3433,378.4414,2901.0
2023-05-12 15:15:00,385.62,385.97,385.62,385.84,3171.0,378.4807,378.8242,378.4807,378.6966,3171.0
2023-05-12 15:20:00,385.8,386.17,385.75,386.17,2716.0,378.6573,379.0205,378.6083,379.0205,2716.0
2023-05-12 15:25:00,386.12,386.15,385.61,385.75,3550.0,378.9714,379.0009,378.4709,378.6083,3550.0
2023-05-12 15:30:00,385.83,386.46,385.83,386.43,1752.0,378.6868,379.3051,378.6868,379.2757,1752.0
2023-05-12 15:35:00,386.59,386.59,385.58,385.71,8713.0,379.4327,379.4327,378.4414,378.569,8713.0
2023-05-12 15:40:00,385.94,386.43,385.88,386.43,6336.0,378.7947,379.2757,378.7359,379.2757,6336.0
2023-05-12 15:45:00,386.43,386.9,386.26,386.35,9083.0,379.2757,379.737,379.1088,379.1972,9083.0
2023-05-12 15:50:00,386.26,387.18,385.55,386.5,37741.0,379.1088,380.0118,378.412,379.3444,37741.0
2023-05-12 15:55:00,386.69,387.15,386.34,387.11,29657.0,379.5309,379.9823,379.1873,379.9431,29657.0
2023-05-15 09:30:00,388.96,388.96,387.25,387.26,13267.0,381.7588,381.7588,380.0805,380.0903,13267.0
2023-05-15 09:35:00,386.15,387.11,385.82,386.75,6498.0,379.0009,379.9431,378.677,379.5897,6498.0
2023-05-15 09:40:00,386.78,388.96,385.8,388.95,29511.0,379.6192,381.7588,378.6573,381.749,29511.0
2023-05-15 09:45:00,389.0,389.17,388.5,389.17,3665.0,381.7981,381.9649,381.3073,381.9649,3665.0
2023-05-15 09:50:00,389.11,390.0,389.06,389.78,11800.0,381.9061,382.7796,381.857,382.5636,11800.0
2023-05-15 09:55:00,389.75,390.26,389.74,390.01,3361.0,382.5342,383.0348,382.5244,382.7894,3361.0
2023-05-15 10:00:00,389.89,390.42,389.73,390.29,8447.0,382.6716,383.1918,382.5146,383.0642,8447.0
2023-05-15 10:05:00,390.46,390.68,389.51,389.51,13968.0,383.2311,383.447,382.2986,382.2986,13968.0
2023-05-15 10:10:00,389.63,391.0,389.63,390.77,3328.0,382.4164,383.7611,382.4164,383.5353,3328.0
2023-05-15 10:15:00,390.82,390.87,390.35,390.87,2497.0,383.5844,383.6335,383.1231,383.6335,2497.0
2023-05-15 10:20:00,390.63,391.15,390.3,391.0,6176.0,383.3979,383.9083,383.074,383.7611,6176.0
2023-05-15 10:25:00,391.12,391.22,390.7,390.87,2440.0,383.8788,383.977,383.4666,383.6335,2440.0
2023-05-15 10:30:00,391.05,392.0,391.05,391.62,19865.0,383.8101,384.7425,383.8101,384.3696,19865.0
2023-05-15 10:35:00,392.26,392.42,391.85,392.12,3202.0,384.9977,385.1548,384.5953,384.8603,3202.0
2023-05-15 10:40:00,392.15,392.29,391.92,392.09,2050.0,384.8898,385.0272,384.664,384.8309,2050.0
2023-05-15 10:45:00,392.28,392.34,392.08,392.1,3716.0,385.0174,385.0763,384.8211,384.8407,3716.0
2023-05-15 10:50:00,392.25,393.09,392.12,392.75,8344.0,384.9879,385.8124,384.8603,385.4787,8344.0
2023-05-15 10:55:00,392.79,393.38,392.25,392.6,7568.0,385.5179,386.097,384.9879,385.3314,7568.0
2023-05-15 11:00:00,392.69,393.27,392.69,393.27,2574.0,385.4198,385.989,385.4198,385.989,2574.0
2023-05-15 11:05:00,393.27,394.13,393.27,393.96,9404.0,385.989,386.8331,385.989,386.6663,9404.0
2023-05-15 11:10:00,394.09,394.69,394.09,394.4,5601.0,386.7939,387.3827,386.7939,387.0981,5601.0
2023-05-15 11:15:00,394.85,395.1,394.67,394.83,1840.0,387.5398,387.7852,387.3631,387.5202,1840.0
2023-05-15 11:20:00,394.85,395.35,394.85,395.29,5946.0,387.5398,388.0305,387.5398,387.9716,5946.0
2023-05-15 11:25:00,395.15,395.31,394.75,394.75,4008.0,387.8342,387.9913,387.4416,387.4416,4008.0
2023-05-15 11:30:00,394.78,395.04,394.13,394.28,2924.0,387.4711,387.7263,386.8331,386.9803,2924.0
2023-05-15 11:35:00,394.34,394.66,393.89,394.3,5000.0,387.0392,387.3533,386.5976,387.0,5000.0
2023-05-15 11:40:00,394.07,394.08,393.91,393.94,1802.0,386.7742,386.784,386.6172,386.6466,1802.0
2023-05-15 11:45:00,393.9,394.67,393.73,394.63,4726.0,386.6074,387.3631,386.4405,387.3239,4726.0
2023-05-15 11:50:00,394.67,395.63,394.64,395.05,7298.0,387.3631,388.3053,387.3337,387.7361,7298.0
2023-05-15 11:55:00,395.19,395.49,395.15,395.26,7200.0,387.8735,388.1679,387.8342,387.9422,7200.0
2023-05-15 12:00:00,395.33,395.89,395.26,395.53,8511.0,388.0109,388.5605,387.9422,388.2072,8511.0
2023-05-15 12:05:00,395.34,395.62,395.08,395.62,2329.0,388.0207,388.2955,387.7655,388.2955,2329.0
2023-05-15 12:10:00,395.62,395.82,395.56,395.63,2260.0,388.2955,388.4918,388.2366,388.3053,2260.0
2023-05-15 12:15:00,395.77,397.39,395.59,397.08,9107.0,388.4428,390.0328,388.2661,389.7285,9107.0
2023-05-15 12:20:00,397.05,397.05,395.91,395.94,3711.0,389.6991,389.6991,388.5802,388.6096,3711.0
2023-05-15 12:25:00,395.94,396.55,395.47,396.33,2763.0,388.6096,389.2083,388.1483,388.9924,2763.0
2023-05-15 12:30:00,396.26,396.49,396.18,396.49,1400.0,388.9237,389.1494,388.8452,389.1494,1400.0
2023-05-15 12:35:00,396.64,397.19,396.64,397.03,1248.0,389.2966,389.8365,389.2966,389.6794,1248.0
2023-05-15 12:40:00,397.17,397.75,397.03,397.75,7577.0,389.8168,390.3861,389.6794,390.3861,7577.0
2023-05-15 12:45:00,397.87,398.25,397.7,398.13,8790.0,390.5039,390.8768,390.337,390.7591,8790.0
2023-05-15 12:50:00,398.09,398.21,397.67,398.02,4835.0,390.7198,390.8376,390.3076,390.6511,4835.0
2023-05-15 12:55:00,398.1,398.99,397.92,398.99,3488.0,390.7296,391.6031,390.5529,391.6031,3488.0
2023-05-15 13:00:00,399.06,399.39,398.94,399.39,4407.0,391.6718,391.9957,391.5541,391.9957,4407.0
2023-05-15 13:05:00,399.11,399.88,399.11,399.69,5001.0,391.7209,392.4767,391.7209,392.2902,5001.0
2023-05-15 13:10:00,399.69,400.35,399.52,400.35,6981.0,392.2902,392.938,392.1233,392.938,6981.0
2023-05-15 13:15:00,400.43,401.24,400.16,401.0,11903.0,393.0165,393.8115,392.7515,393.5759,11903.0
2023-05-15 13:20:00,401.18,401.19,400.01,400.28,13720.0,393.7526,393.7624,392.6043,392.8693,13720.0
2023-05-15 13:25:00,400.15,400.43,399.1,399.27,9898.0,392.7417,393.0165,391.7111,391.878,9898.0
2023-05-15 13:30:00,399.2,399.24,398.32,398.36,9249.0,391.8092,391.8485,390.9455,390.9848,9249.0
2023-05-15 13:35:00,398.32,398.47,398.02,398.27,4659.0,390.9455,391.0928,390.6511,390.8965,4659.0
2023-05-15 13:40:00,398.29,398.32,397.09,397.44,12217.0,390.9161,390.9455,389.7383,390.0818,12217.0
2023-05-15 13:45:00,397.7,397.7,397.12,397.47,2560.0,390.337,390.337,389.7678,390.1113,2560.0
2023-05-15 13:50:00,397.58,398.45,397.58,398.45,2100.0,390.2192,391.0731,390.2192,391.0731,2100.0
2023-05-15 13:55:00,398.55,398.91,398.54,398.73,1205.0,391.1713,391.5246,391.1615,391.3479,1205.0
2023-05-15 14:00:00,398.9,399.41,398.89,398.94,3820.0,391.5148,392.0154,391.505,391.5541,3820.0
2023-05-15 14:05:00,398.96,399.12,398.67,398.99,1638.0,391.5737,391.7307,391.2891,391.6031,1638.0
2023-05-15 14:10:00,399.36,399.92,399.21,399.8,2880.0,391.9663,392.5159,391.8191,392.3981,2880.0
2023-05-15 14:15:00,399.7,400.01,399.15,399.42,4300.0,392.3,392.6043,391.7602,392.0252,4300.0
2023-05-15 14:20:00,399.42,399.89,399.42,399.89,2000.0,392.0252,392.4865,392.0252,392.4865,2000.0
2023-05-15 14:25:00,399.55,399.79,399.24,399.64,3899.0,392.1528,392.3883,391.8485,392.2411,3899.0
2023-05-15 14:30:00,399.62,399.62,399.24,399.59,1611.0,392.2215,392.2215,391.8485,392.192,1611.0
2023-05-15 14:35:00,399.53,400.17,399.51,400.17,2021.0,392.1331,392.7613,392.1135,392.7613,2021.0
2023-05-15 14:40:00,400.24,400.62,400.1,400.44,8194.0,392.83,393.203,392.6926,393.0263,8194.0
2023-05-15 14:45:00,400.42,400.73,400.38,400.45,1805.0,393.0067,393.3109,392.9674,393.0361,1805.0
2023-05-15 14:50:00,400.56,400.56,399.79,399.79,2721.0,393.1441,393.1441,392.3883,392.3883,2721.0
2023-05-15 14:55:00,400.09,400.35,400.02,400.25,1039.0,392.6828,392.938,392.6141,392.8398,1039.0
2023-05-15 15:00:00,400.18,400.8,399.94,400.63,5702.0,392.7711,393.3796,392.5355,393.2128,5702.0
2023-05-15 15:05:00,400.64,401.17,400.34,401.17,7554.0,393.2226,393.7428,392.9281,393.7428,7554.0
2023-05-15 15:10:00,401.02,401.63,400.87,401.43,5420.0,393.5956,394.1943,393.4483,393.998,5420.0
2023-05-15 15:15:00,401.44,401.7,400.92,401.55,10599.0,394.0078,394.263,393.4974,394.1157,10599.0
2023-05-15 15:20:00,401.54,402.16,401.5,401.69,6437.0,394.1059,394.7144,394.0667,394.2531,6437.0
2023-05-15 15:25:00,401.72,402.24,401.71,402.24,3400.0,394.2826,394.793,394.2728,394.793,3400.0
2023-05-15 15:30:00,402.09,402.81,401.96,402.81,14974.0,394.6457,395.3524,394.5181,395.3524,14974.0
2023-05-15 15:35:00,402.64,403.2,402.4,403.04,11236.0,395.1856,395.7352,394.95,395.5782,11236.0
2023-05-15 15:40:00,403.09,403.6,402.94,403.45,13576.0,395.6272,396.1278,395.48,395.9806,13576.0
2023-05-15 15:45:00,403.46,403.61,402.99,403.21,22127.0,395.9904,396.1376,395.5291,395.745,22127.0
2023-05-15 15:50:00,403.05,404.3,402.76,404.2,46863.0,395.588,396.8148,395.3033,396.7167,46863.0
2023-05-15 15:55:00,404.59,404.72,403.98,404.3,60823.0,397.0995,397.2271,396.5008,396.8148,60823.0
2023-05-16 09:30:00,403.56,408.0,403.56,405.47,30738.0,396.0885,400.4463,396.0885,397.9632,30738.0
2023-05-16 09:35:00,406.22,406.79,405.32,405.73,6650.0,398.6993,399.2587,397.8159,398.2184,6650.0
2023-05-16 09:40:00,406.0,409.8,406.0,409.43,5781.0,398.4834,402.213,398.4834,401.8499,5781.0
2023-05-16 09:45:00,409.32,411.55,409.17,409.37,16520.0,401.7419,403.9306,401.5947,401.791,16520.0
2023-05-16 09:50:00,409.16,409.7,407.83,408.16,8282.0,401.5848,402.1149,400.2795,400.6034,8282.0
2023-05-16 09:55:00,408.15,409.72,408.06,409.5,6087.0,400.5935,402.1345,400.5052,401.9186,6087.0
2023-05-16 10:00:00,409.5,409.89,408.42,409.49,11023.0,401.9186,402.3013,400.8585,401.9087,11023.0
2023-05-16 10:05:00,409.66,409.66,408.54,408.99,7722.0,402.0756,402.0756,400.9763,401.418,7722.0
2023-05-16 10:10:00,408.86,408.92,407.44,407.44,7301.0,401.2904,401.3493,399.8967,399.8967,7301.0
2023-05-16 10:15:00,407.69,407.96,406.49,407.49,4361.0,400.1421,400.4071,398.9643,399.9458,4361.0
2023-05-16 10:20:00,407.5,408.24,407.17,407.41,5748.0,399.9556,400.6819,399.6317,399.8672,5748.0
2023-05-16 10:25:00,407.37,408.8,407.37,408.8,10888.0,399.828,401.2315,399.828,401.2315,10888.0
2023-05-16 10:30:00,409.0,410.39,409.0,410.33,5799.0,401.4278,402.7921,401.4278,402.7332,5799.0
2023-05-16 10:35:00,409.98,410.37,408.64,408.64,4523.0,402.3897,402.7724,401.0745,401.0745,4523.0
2023-05-16 10:40:00,408.7,408.75,408.36,408.6,964.0,401.1334,401.1824,400.7997,401.0352,964.0
2023-05-16 10:45:00,408.76,409.41,408.6,408.67,3913.0,401.1923,401.8302,401.0352,401.1039,3913.0
2023-05-16 10:50:00,408.7,409.08,408.43,409.07,2512.0,401.1334,401.5063,400.8684,401.4965,2512.0
2023-05-16 10:55:00,408.92,409.64,408.32,408.39,5277.0,401.3493,402.056,400.7604,400.8291,5277.0
2023-05-16 11:00:00,408.4,408.75,408.03,408.73,3535.0,400.8389,401.1824,400.4758,401.1628,3535.0
2023-05-16 11:05:00,408.71,410.05,408.7,409.63,7149.0,401.1432,402.4584,401.1334,402.0461,7149.0
2023-05-16 11:10:00,409.66,410.22,409.49,409.64,6018.0,402.0756,402.6252,401.9087,402.056,6018.0
2023-05-16 11:15:00,409.58,409.74,409.01,409.22,5942.0,401.9971,402.1541,401.4376,401.6437,5942.0
2023-05-16 11:20:00,409.07,409.83,408.71,409.55,4403.0,401.4965,402.2424,401.1432,401.9676,4403.0
2023-05-16 11:25:00,409.64,410.7,409.48,410.37,5193.0,402.056,403.0963,401.8989,402.7724,5193.0
2023-05-16 11:30:00,410.49,410.49,409.95,409.95,3827.0,402.8902,402.8902,402.3602,402.3602,3827.0
2023-05-16 11:35:00,409.83,410.02,409.43,409.96,5489.0,402.2424,402.4289,401.8499,402.37,5489.0
2023-05-16 11:40:00,410.19,410.49,409.84,410.48,2800.0,402.5958,402.8902,402.2523,402.8804,2800.0
2023-05-16 11:45:00,410.45,411.1,410.37,410.86,6800.0,402.851,403.4889,402.7724,403.2534,6800.0
2023-05-16 11:50:00,410.93,411.97,410.92,411.38,5186.0,403.3221,404.3428,403.3123,403.7637,5186.0
2023-05-16 11:55:00,411.29,412.2,411.24,412.1,11349.0,403.6754,404.5686,403.6263,404.4704,11349.0
2023-05-16 12:00:00,412.02,412.87,411.72,412.87,13678.0,404.3919,405.2262,404.0975,405.2262,13678.0
2023-05-16 12:05:00,412.65,413.26,412.5,413.03,5347.0,405.0102,405.6089,404.863,405.3832,5347.0
2023-05-16 12:10:00,413.24,413.24,412.31,412.71,6131.0,405.5893,405.5893,404.6765,405.0691,6131.0
2023-05-16 12:15:00,412.72,413.25,412.41,412.82,9702.0,405.0789,405.5991,404.7747,405.1771,9702.0
2023-05-16 12:20:00,412.62,413.0,412.34,412.61,5496.0,404.9808,405.3538,404.706,404.971,5496.0
2023-05-16 12:25:00,412.91,412.93,412.11,412.11,5800.0,405.2654,405.2851,404.4802,404.4802,5800.0
2023-05-16 12:30:00,412.56,412.75,411.87,412.62,4090.0,404.9219,405.1084,404.2447,404.9808,4090.0
2023-05-16 12:35:00,412.62,412.81,412.12,412.38,5785.0,404.9808,405.1673,404.49,404.7452,5785.0
2023-05-16 12:40:00,412.5,412.61,411.76,412.13,6034.0,404.863,404.971,404.1367,404.4999,6034.0
2023-05-16 12:45:00,412.18,412.39,411.82,412.22,8695.0,404.5489,404.755,404.1956,404.5882,8695.0
2023-05-16 12:50:00,412.42,412.44,411.88,412.09,6799.0,404.7845,404.8041,404.2545,404.4606,6799.0
2023-05-16 12:55:00,412.31,412.31,411.83,411.88,5219.0,404.6765,404.6765,404.2054,404.2545,5219.0
2023-05-16 13:00:00,412.0,412.22,411.88,412.22,2200.0,404.3723,404.5882,404.2545,404.5882,2200.0
2023-05-16 13:05:00,412.14,412.51,411.81,412.51,3900.0,404.5097,404.8728,404.1858,404.8728,3900.0
2023-05-16 13:10:00,412.33,412.44,411.58,411.65,10011.0,404.6962,404.8041,403.96,404.0287,10011.0
2023-05-16 13:15:00,411.65,411.99,411.48,411.74,6000.0,404.0287,404.3625,403.8619,404.1171,6000.0
2023-05-16 13:20:00,411.98,411.98,411.03,411.03,2881.0,404.3526,404.3526,403.4202,403.4202,2881.0
2023-05-16 13:25:00,411.05,411.1,410.16,410.16,6490.0,403.4399,403.4889,402.5663,402.5663,6490.0
2023-05-16 13:30:00,410.03,410.4,409.85,410.16,5551.0,402.4387,402.8019,402.2621,402.5663,5551.0
2023-05-16 13:35:00,410.16,410.35,409.22,409.22,1800.0,402.5663,402.7528,401.6437,401.6437,1800.0
2023-05-16 13:40:00,409.31,409.5,409.05,409.05,1923.0,401.7321,401.9186,401.4769,401.4769,1923.0
2023-05-16 13:45:00,409.17,409.94,409.16,409.94,1932.0,401.5947,402.3504,401.5848,402.3504,1932.0
2023-05-16 13:50:00,409.84,409.99,409.64,409.81,700.0,402.2523,402.3995,402.056,402.2228,700.0
2023-05-16 13:55:00,409.82,410.14,409.61,409.74,5151.0,402.2326,402.5467,402.0265,402.1541,5151.0
2023-05-16 14:00:00,410.13,410.5,409.72,410.32,2980.0,402.5369,402.9,402.1345,402.7234,2980.0
2023-05-16 14:05:00,410.06,410.29,409.77,409.92,1698.0,402.4682,402.6939,402.1836,402.3308,1698.0
2023-05-16 14:10:00,409.74,409.95,409.48,409.76,7195.0,402.1541,402.3602,401.8989,402.1737,7195.0
2023-05-16 14:15:00,409.8,410.4,409.8,410.36,2855.0,402.213,402.8019,402.213,402.7626,2855.0
2023-05-16 14:20:00,410.44,411.23,410.29,411.23,2753.0,402.8412,403.6165,402.6939,403.6165,2753.0
2023-05-16 14:25:00,411.18,411.71,410.99,411.57,1400.0,403.5675,404.0876,403.381,403.9502,1400.0
2023-05-16 14:30:00,411.42,411.58,410.97,411.05,3436.0,403.803,403.96,403.3613,403.4399,3436.0
2023-05-16 14:35:00,410.97,411.22,410.69,411.17,2256.0,403.3613,403.6067,403.0865,403.5576,2256.0
2023-05-16 14:40:00,411.19,411.68,411.13,411.49,4869.0,403.5773,404.0582,403.5184,403.8717,4869.0
2023-05-16 14:45:00,411.45,411.75,411.32,411.62,3776.0,403.8325,404.1269,403.7049,403.9993,3776.0
2023-05-16 14:50:00,411.62,412.45,411.52,412.18,5533.0,403.9993,404.8139,403.9012,404.5489,5533.0
2023-05-16 14:55:00,412.22,412.77,412.1,412.46,7968.0,404.5882,405.128,404.4704,404.8238,7968.0
2023-05-16 15:00:00,412.44,412.93,412.32,412.49,10783.0,404.8041,405.2851,404.6863,404.8532,10783.0
2023-05-16 15:05:00,412.49,412.65,411.32,411.48,8795.0,404.8532,405.0102,403.7049,403.8619,8795.0
2023-05-16 15:10:00,411.48,411.55,410.59,410.61,4850.0,403.8619,403.9306,402.9884,403.008,4850.0
2023-05-16 15:15:00,410.51,410.51,410.09,410.22,3847.0,402.9099,402.9099,402.4976,402.6252,3847.0
2023-05-16 15:20:00,410.2,410.98,410.2,410.98,3600.0,402.6056,403.3712,402.6056,403.3712,3600.0
2023-05-16 15:25:00,410.9,411.49,410.88,411.38,6901.0,403.2926,403.8717,403.273,403.7637,6901.0
2023-05-16 15:30:00,411.32,411.35,410.89,411.0,4721.0,403.7049,403.7343,403.2828,403.3908,4721.0
2023-05-16 15:35:00,411.2,411.22,410.68,410.92,3130.0,403.5871,403.6067,403.0767,403.3123,3130.0
2023-05-16 15:40:00,410.83,410.91,409.66,409.9,5980.0,403.2239,403.3024,402.0756,402.3111,5980.0
2023-05-16 15:45:00,409.84,410.0,409.42,409.42,15534.0,402.2523,402.4093,401.84,401.84,15534.0
2023-05-16 15:50:00,409.71,409.78,408.64,408.64,21840.0,402.1247,402.1934,401.0745,401.0745,21840.0
2023-05-16 15:55:00,408.47,409.3,408.35,408.93,116992.0,400.9076,401.7223,400.7898,401.3591,116992.0
2023-05-17 09:30:00,411.34,413.59,411.34,412.46,19655.0,403.7245,405.9328,403.7245,404.8238,19655.0
2023-05-17 09:35:00,412.53,412.53,410.89,411.26,13500.0,404.8925,404.8925,403.2828,403.646,13500.0
2023-05-17 09:40:00,411.7,411.98,410.64,410.88,3055.0,404.0778,404.3526,403.0374,403.273,3055.0
2023-05-17 09:45:00,410.98,411.0,409.74,409.74,2733.0,403.3712,403.3908,402.1541,402.1541,2733.0
2023-05-17 09:50:00,409.6,409.6,408.78,409.6,6100.0,402.0167,402.0167,401.2119,402.0167,6100.0
2023-05-17 09:55:00,409.31,409.84,409.1,409.14,5433.0,401.7321,402.2523,401.526,401.5652,5433.0
2023-05-17 10:00:00,409.02,409.52,408.84,409.25,3911.0,401.4474,401.9382,401.2708,401.6732,3911.0
2023-05-17 10:05:00,409.57,410.22,409.57,409.8,3891.0,401.9873,402.6252,401.9873,402.213,3891.0
2023-05-17 10:10:00,409.97,410.82,409.97,410.23,5016.0,402.3799,403.2141,402.3799,402.635,5016.0
2023-05-17 10:15:00,410.35,410.58,410.28,410.4,2500.0,402.7528,402.9786,402.6841,402.8019,2500.0
2023-05-17 10:20:00,410.27,411.5,410.27,411.29,16088.0,402.6743,403.8815,402.6743,403.6754,16088.0
2023-05-17 10:25:00,411.28,412.54,411.28,411.81,11039.0,403.6656,404.9023,403.6656,404.1858,11039.0
2023-05-17 10:30:00,411.88,412.28,411.67,412.05,5394.0,404.2545,404.6471,404.0484,404.4213,5394.0
2023-05-17 10:35:00,412.0,412.09,411.33,412.09,3712.0,404.3723,404.4606,403.7147,404.4606,3712.0
2023-05-17 10:40:00,412.11,412.46,411.77,412.11,3924.0,404.4802,404.8238,404.1465,404.4802,3924.0
2023-05-17 10:45:00,411.99,411.99,411.46,411.74,3444.0,404.3625,404.3625,403.8423,404.1171,3444.0
2023-05-17 10:50:00,411.76,412.32,411.72,412.14,7794.0,404.1367,404.6863,404.0975,404.5097,7794.0
2023-05-17 10:55:00,412.16,412.67,412.06,412.56,4559.0,404.5293,405.0299,404.4312,404.9219,4559.0
2023-05-17 11:00:00,412.52,413.73,412.34,413.29,11578.0,404.8826,406.0702,404.706,405.6384,11578.0
2023-05-17 11:05:00,413.69,413.92,412.72,413.14,5384.0,406.031,406.2567,405.0789,405.4912,5384.0
2023-05-17 11:10:00,413.27,414.0,413.21,414.0,7191.0,405.6188,406.3352,405.5599,406.3352,7191.0
2023-05-17 11:15:00,414.0,415.28,413.7,414.3,25038.0,406.3352,407.5915,406.0408,406.6297,25038.0
2023-05-17 11:20:00,414.25,414.26,413.4,414.21,6343.0,406.5806,406.5904,405.7463,406.5414,6343.0
2023-05-17 11:25:00,414.02,414.91,413.56,414.74,10321.0,406.3549,407.2284,405.9034,407.0615,10321.0
2023-05-17 11:30:00,414.74,415.2,414.64,414.72,8178.0,407.0615,407.513,406.9634,407.0419,8178.0
2023-05-17 11:35:00,414.72,415.0,414.5,414.92,3375.0,407.0419,407.3167,406.826,407.2382,3375.0
2023-05-17 11:40:00,415.04,415.22,414.87,415.22,2513.0,407.356,407.5327,407.1891,407.5327,2513.0
2023-05-17 11:45:00,415.27,415.44,415.05,415.22,1429.0,407.5817,407.7486,407.3658,407.5327,1429.0
2023-05-17 11:50:00,415.14,415.82,415.13,415.62,3600.0,407.4541,408.1215,407.4443,407.9252,3600.0
2023-05-17 11:55:00,415.9,416.31,415.9,416.17,3543.0,408.2001,408.6025,408.2001,408.4651,3543.0
2023-05-17 12:00:00,416.04,416.28,415.45,415.6,3400.0,408.3375,408.573,407.7584,407.9056,3400.0
2023-05-17 12:05:00,415.49,415.77,415.21,415.21,2250.0,407.7977,408.0725,407.5228,407.5228,2250.0
2023-05-17 12:10:00,415.04,415.37,414.85,414.87,1913.0,407.356,407.6799,407.1695,407.1891,1913.0
2023-05-17 12:15:00,414.85,414.89,414.19,414.19,2000.0,407.1695,407.2088,406.5217,406.5217,2000.0
2023-05-17 12:20:00,413.98,414.15,413.78,414.08,3500.0,406.3156,406.4825,406.1193,406.4138,3500.0
2023-05-17 12:25:00,413.92,415.1,413.92,415.1,2987.0,406.2567,407.4149,406.2567,407.4149,2987.0
2023-05-17 12:30:00,415.12,415.85,414.97,415.47,2526.0,407.4345,408.151,407.2873,407.778,2526.0
2023-05-17 12:35:00,415.74,416.31,415.73,416.31,3412.0,408.043,408.6025,408.0332,408.6025,3412.0
2023-05-17 12:40:00,416.56,416.8,416.34,416.34,2178.0,408.8478,409.0834,408.6319,408.6319,2178.0
2023-05-17 12:45:00,416.45,417.0,416.45,416.9,1700.0,408.7399,409.2797,408.7399,409.1816,1700.0
2023-05-17 12:50:00,416.98,418.0,416.98,418.0,5000.0,409.2601,410.2612,409.2601,410.2612,5000.0
2023-05-17 12:55:00,417.91,418.15,417.5,417.86,4188.0,410.1729,410.4084,409.7704,410.1238,4188.0
2023-05-17 13:00:00,418.0,418.65,417.96,418.65,4319.0,410.2612,410.8992,410.2219,410.8992,4319.0
2023-05-17 13:05:00,418.65,419.1,418.62,419.01,3312.0,410.8992,411.3408,410.8697,411.2525,3312.0
2023-05-17 13:10:00,418.98,418.98,418.09,418.15,3400.0,411.223,411.223,410.3495,410.4084,3400.0
2023-05-17 13:15:00,418.15,418.37,418.02,418.31,2871.0,410.4084,410.6243,410.2808,410.5654,2871.0
2023-05-17 13:20:00,418.39,418.81,418.39,418.73,4420.0,410.644,411.0562,410.644,410.9777,4420.0
2023-05-17 13:25:00,418.91,419.49,418.72,419.37,1880.0,411.1543,411.7236,410.9679,411.6058,1880.0
2023-05-17 13:30:00,419.5,419.59,419.1,419.47,3030.0,411.7334,411.8217,411.3408,411.704,3030.0
2023-05-17 13:35:00,419.35,419.35,418.87,419.25,2400.0,411.5862,411.5862,411.1151,411.488,2400.0
2023-05-17 13:40:00,419.39,419.39,418.98,419.02,3300.0,411.6255,411.6255,411.223,411.2623,3300.0
2023-05-17 13:45:00,419.09,419.88,419.07,419.58,2915.0,411.331,412.1064,411.3114,411.8119,2915.0
2023-05-17 13:50:00,419.67,419.69,419.43,419.67,2806.0,411.9003,411.9199,411.6647,411.9003,2806.0
2023-05-17 13:55:00,419.68,420.54,419.66,420.54,6942.0,411.9101,412.7542,411.8905,412.7542,6942.0
2023-05-17 14:00:00,420.39,420.5,419.46,419.46,3071.0,412.6069,412.7149,411.6942,411.6942,3071.0
2023-05-17 14:05:00,419.1,419.17,418.72,419.08,2087.0,411.3408,411.4095,410.9679,411.3212,2087.0
2023-05-17 14:10:00,418.8,419.39,418.73,419.39,750.0,411.0464,411.6255,410.9777,411.6255,750.0
2023-05-17 14:15:00,419.06,419.06,418.65,418.73,1998.0,411.3016,411.3016,410.8992,410.9777,1998.0
2023-05-17 14:20:00,418.72,418.73,418.21,418.43,3301.0,410.9679,410.9777,410.4673,410.6832,3301.0
2023-05-17 14:25:00,418.23,418.23,417.81,418.03,900.0,410.4869,410.4869,410.0747,410.2906,900.0
2023-05-17 14:30:00,417.91,418.01,417.4,417.4,1400.0,410.1729,410.271,409.6723,409.6723,1400.0
2023-05-17 14:35:00,417.26,417.85,417.26,417.85,1400.0,409.5349,410.114,409.5349,410.114,1400.0
2023-05-17 14:40:00,418.0,418.36,417.9,417.96,3152.0,410.2612,410.6145,410.163,410.2219,3152.0
2023-05-17 14:45:00,417.89,418.33,417.74,418.33,1000.0,410.1532,410.5851,410.006,410.5851,1000.0
2023-05-17 14:50:00,418.26,418.44,417.78,417.88,3900.0,410.5164,410.693,410.0453,410.1434,3900.0
2023-05-17 14:55:00,417.91,418.08,417.5,417.51,2951.0,410.1729,410.3397,409.7704,409.7803,2951.0
2023-05-17 15:00:00,417.41,418.16,417.27,418.16,3200.0,409.6821,410.4182,409.5447,410.4182,3200.0
2023-05-17 15:05:00,418.17,419.0,418.05,418.91,2828.0,410.428,411.2427,410.3103,411.1543,2828.0
2023-05-17 15:10:00,418.92,419.22,418.55,418.71,5804.0,411.1642,411.4586,410.801,410.958,5804.0
2023-05-17 15:15:00,418.91,419.3,418.7,418.81,5076.0,411.1543,411.5371,410.9482,411.0562,5076.0
2023-05-17 15:20:00,418.73,418.76,418.23,418.32,2974.0,410.9777,411.0071,410.4869,410.5753,2974.0
2023-05-17 15:25:00,418.1,418.67,418.1,418.5,4256.0,410.3593,410.9188,410.3593,410.7519,4256.0
2023-05-17 15:30:00,418.55,418.95,418.26,418.39,8445.0,410.801,411.1936,410.5164,410.644,8445.0
2023-05-17 15:35:00,418.19,418.31,417.66,418.03,8914.0,410.4477,410.5654,409.9275,410.2906,8914.0
2023-05-17 15:40:00,418.03,418.88,418.02,418.78,7011.0,410.2906,411.1249,410.2808,411.0267,7011.0
2023-05-17 15:45:00,418.84,419.22,418.83,419.0,15064.0,411.0856,411.4586,411.0758,411.2427,15064.0
2023-05-17 15:50:00,418.87,418.97,416.6,416.6,39047.0,411.1151,411.2132,408.8871,408.8871,39047.0
2023-05-17 15:55:00,416.89,417.1,416.23,416.84,54756.0,409.1717,409.3778,408.524,409.1227,54756.0
2023-05-18 09:30:00,416.51,419.49,416.51,419.09,15092.0,408.7988,411.7236,408.7988,411.331,15092.0
2023-05-18 09:35:00,419.06,420.96,419.04,420.8,3567.0,411.3016,413.1664,411.2819,413.0093,3567.0
2023-05-18 09:40:00,421.02,421.81,420.2,420.21,8732.0,413.2253,414.0006,412.4205,412.4303,8732.0
2023-05-18 09:45:00,420.41,421.42,420.21,420.53,5450.0,412.6266,413.6179,412.4303,412.7443,5450.0
2023-05-18 09:50:00,420.57,421.16,419.74,419.74,4645.0,412.7836,413.3627,411.969,411.969,4645.0
2023-05-18 09:55:00,419.55,420.27,419.55,420.27,1100.0,411.7825,412.4892,411.7825,412.4892,1100.0
2023-05-18 10:00:00,419.62,421.0,419.59,420.86,2500.0,411.8512,413.2056,411.8217,413.0682,2500.0
2023-05-18 10:05:00,420.98,421.48,420.49,421.41,9392.0,413.186,413.6768,412.7051,413.6081,9392.0
2023-05-18 10:10:00,421.41,422.44,421.14,421.17,8378.0,413.6081,414.619,413.3431,413.3725,8378.0
2023-05-18 10:15:00,421.0,421.57,420.66,421.27,5326.0,413.2056,413.7651,412.8719,413.4706,5326.0
2023-05-18 10:20:00,421.49,422.55,421.42,421.98,6458.0,413.6866,414.7269,413.6179,414.1675,6458.0
2023-05-18 10:25:00,421.8,422.41,421.47,422.28,3084.0,413.9908,414.5895,413.6669,414.4619,3084.0
2023-05-18 10:30:00,422.42,423.41,422.19,423.11,3640.0,414.5994,415.571,414.3736,415.2766,3640.0
2023-05-18 10:35:00,423.52,423.52,422.89,423.3,3700.0,415.679,415.679,415.0607,415.4631,3700.0
2023-05-18 10:40:00,423.18,423.18,421.69,422.36,8600.0,415.3453,415.3453,413.8829,414.5405,8600.0
2023-05-18 10:45:00,422.14,422.5,421.96,422.45,3555.0,414.3245,414.6779,414.1479,414.6288,3555.0
2023-05-18 10:50:00,422.71,423.56,422.31,423.54,3049.0,414.884,415.7182,414.4914,415.6986,3049.0
2023-05-18 10:55:00,423.39,424.98,423.35,424.81,5391.0,415.5514,417.112,415.5121,416.9451,5391.0
2023-05-18 11:00:00,424.8,425.95,424.65,425.95,10850.0,416.9353,418.064,416.7881,418.064,10850.0
2023-05-18 11:05:00,425.6,425.94,425.05,425.63,11892.0,417.7205,418.0542,417.1807,417.7499,11892.0
2023-05-18 11:10:00,425.48,426.56,425.48,426.13,5226.0,417.6027,418.6627,417.6027,418.2407,5226.0
2023-05-18 11:15:00,426.1,426.28,425.29,426.28,4247.0,418.2112,418.3879,417.4162,418.3879,4247.0
2023-05-18 11:20:00,426.46,426.57,425.79,426.06,4824.0,418.5646,418.6725,417.907,418.172,4824.0
2023-05-18 11:25:00,425.76,426.98,425.76,426.98,4000.0,417.8775,419.0749,417.8775,419.0749,4000.0
2023-05-18 11:30:00,427.03,427.31,426.65,427.1,5398.0,419.124,419.3988,418.751,419.1927,5398.0
2023-05-18 11:35:00,426.87,428.01,426.84,427.35,2810.0,418.967,420.0859,418.9375,419.4381,2810.0
2023-05-18 11:40:00,427.35,428.08,427.35,428.07,2452.0,419.4381,420.1546,419.4381,420.1448,2452.0
2023-05-18 11:45:00,428.21,428.89,428.2,428.56,4864.0,420.2822,420.9496,420.2723,420.6257,4864.0
2023-05-18 11:50:00,428.63,428.79,428.19,428.3,1775.0,420.6944,420.8514,420.2625,420.3705,1775.0
2023-05-18 11:55:00,428.36,428.36,427.24,427.46,55735.0,420.4294,420.4294,419.3301,419.546,55735.0
2023-05-18 12:00:00,426.81,427.36,426.8,427.06,1024.0,418.9081,419.4479,418.8983,419.1534,1024.0
2023-05-18 12:05:00,426.79,426.94,426.23,426.6,3500.0,418.8884,419.0357,418.3388,418.702,3500.0
2023-05-18 12:10:00,426.6,427.25,426.33,426.37,4409.0,418.702,419.3399,418.437,418.4762,4409.0
2023-05-18 12:15:00,425.99,426.71,425.98,426.34,2751.0,418.1033,418.8099,418.0934,418.4468,2751.0
2023-05-18 12:20:00,426.06,426.38,425.48,425.91,5706.0,418.172,418.486,417.6027,418.0247,5706.0
2023-05-18 12:25:00,425.59,425.59,424.7,424.91,1926.0,417.7107,417.7107,416.8371,417.0433,1926.0
2023-05-18 12:30:00,424.85,425.88,424.85,425.88,4403.0,416.9844,417.9953,416.9844,417.9953,4403.0
2023-05-18 12:35:00,425.72,426.3,425.5,425.85,4136.0,417.8383,418.4075,417.6223,417.9659,4136.0
2023-05-18 12:40:00,425.78,425.93,425.49,425.85,3132.0,417.8971,418.0444,417.6125,417.9659,3132.0
2023-05-18 12:45:00,426.07,426.76,425.94,426.63,2418.0,418.1818,418.859,418.0542,418.7314,2418.0
2023-05-18 12:50:00,426.67,427.2,426.44,427.02,3509.0,418.7707,419.2909,418.5449,419.1142,3509.0
2023-05-18 12:55:00,426.87,426.87,425.81,426.14,3102.0,418.967,418.967,417.9266,418.2505,3102.0
2023-05-18 13:00:00,426.28,426.65,426.27,426.64,1010.0,418.3879,418.751,418.3781,418.7412,1010.0
2023-05-18 13:05:00,426.84,426.84,426.21,426.44,2116.0,418.9375,418.9375,418.3192,418.5449,2116.0
2023-05-18 13:10:00,426.5,426.5,425.32,425.57,3510.0,418.6038,418.6038,417.4457,417.691,3510.0
2023-05-18 13:15:00,425.81,425.97,425.77,425.86,1338.0,417.9266,418.0836,417.8873,417.9757,1338.0
2023-05-18 13:20:00,425.72,426.09,425.56,425.56,3798.0,417.8383,418.2014,417.6812,417.6812,3798.0
2023-05-18 13:25:00,425.69,426.36,425.21,425.37,8934.0,417.8088,418.4664,417.3377,417.4947,8934.0
2023-05-18 13:30:00,425.03,425.41,424.81,425.39,1200.0,417.161,417.534,416.9451,417.5144,1200.0
2023-05-18 13:35:00,425.44,426.02,425.29,425.4,4714.0,417.5634,418.1327,417.4162,417.5242,4714.0
2023-05-18 13:40:00,425.22,425.22,424.79,424.79,1750.0,417.3475,417.3475,416.9255,416.9255,1750.0
2023-05-18 13:45:00,424.76,425.28,424.7,425.02,1200.0,416.896,417.4064,416.8371,417.1512,1200.0
2023-05-18 13:50:00,425.17,425.18,424.71,424.84,2989.0,417.2984,417.3083,416.847,416.9746,2989.0
2023-05-18 13:55:00,424.69,424.87,424.6,424.67,1317.0,416.8273,417.004,416.739,416.8077,1317.0
2023-05-18 14:00:00,425.04,425.05,424.56,424.78,3370.0,417.1708,417.1807,416.6997,416.9157,3370.0
2023-05-18 14:05:00,424.59,424.59,424.22,424.48,1764.0,416.7292,416.7292,416.366,416.6212,1764.0
2023-05-18 14:10:00,424.21,424.33,423.67,423.67,3500.0,416.3562,416.474,415.8262,415.8262,3500.0
2023-05-18 14:15:00,424.03,424.51,423.99,424.46,2241.0,416.1795,416.6507,416.1403,416.6016,2241.0
2023-05-18 14:20:00,424.99,425.35,424.72,425.33,1956.0,417.1218,417.4751,416.8568,417.4555,1956.0
2023-05-18 14:25:00,425.36,425.36,424.94,425.21,3573.0,417.4849,417.4849,417.0727,417.3377,3573.0
2023-05-18 14:30:00,425.3,425.42,424.91,425.42,2000.0,417.426,417.5438,417.0433,417.5438,2000.0
2023-05-18 14:35:00,425.13,425.54,425.13,425.53,1120.0,417.2592,417.6616,417.2592,417.6518,1120.0
2023-05-18 14:40:00,425.6,425.67,425.09,425.42,2600.0,417.7205,417.7892,417.2199,417.5438,2600.0
2023-05-18 14:45:00,425.46,425.82,425.41,425.56,2462.0,417.5831,417.9364,417.534,417.6812,2462.0
2023-05-18 14:50:00,425.55,425.71,425.47,425.47,1600.0,417.6714,417.8284,417.5929,417.5929,1600.0
2023-05-18 14:55:00,425.41,426.11,425.33,426.07,3842.0,417.534,418.221,417.4555,418.1818,3842.0
2023-05-18 15:00:00,426.22,426.61,426.12,426.19,5681.0,418.329,418.7118,418.2309,418.2996,5681.0
2023-05-18 15:05:00,426.17,426.82,426.17,426.55,6825.0,418.2799,418.9179,418.2799,418.6529,6825.0
2023-05-18 15:10:00,426.55,426.55,426.09,426.24,4778.0,418.6529,418.6529,418.2014,418.3486,4778.0
2023-05-18 15:15:00,426.22,427.45,426.21,427.45,6881.0,418.329,419.5362,418.3192,419.5362,6881.0
2023-05-18 15:20:00,427.51,427.84,427.32,427.6,6176.0,419.5951,419.919,419.4086,419.6835,6176.0
2023-05-18 15:25:00,427.6,428.31,427.57,428.31,9628.0,419.6835,420.3803,419.654,420.3803,9628.0
2023-05-18 15:30:00,428.24,428.33,427.57,427.6,9403.0,420.3116,420.3999,419.654,419.6835,9403.0
2023-05-18 15:35:00,427.6,427.83,427.21,427.8,8308.0,419.6835,419.9092,419.3007,419.8797,8308.0
2023-05-18 15:40:00,427.77,428.26,427.58,428.11,12103.0,419.8503,420.3312,419.6638,420.184,12103.0
2023-05-18 15:45:00,428.05,428.47,427.85,428.19,13017.0,420.1251,420.5373,419.9288,420.2625,13017.0
2023-05-18 15:50:00,428.29,429.4,428.27,428.94,38039.0,420.3607,421.4501,420.341,420.9986,38039.0
2023-05-18 15:55:00,428.77,429.35,428.29,428.46,56748.0,420.8318,421.4011,420.3607,420.5275,56748.0
2023-05-19 09:30:00,429.0,429.45,428.0,428.02,37870.0,421.0575,421.4992,420.076,420.0957,37870.0
2023-05-19 09:35:00,427.92,427.92,425.21,425.21,1695.0,419.9975,419.9975,417.3377,417.3377,1695.0
2023-05-19 09:40:00,425.12,427.03,425.11,426.99,3719.0,417.2494,419.124,417.2396,419.0847,3719.0
2023-05-19 09:45:00,427.02,427.17,425.04,425.04,3036.0,419.1142,419.2614,417.1708,417.1708,3036.0
2023-05-19 09:50:00,425.09,426.7,425.06,426.16,5882.0,417.2199,418.8001,417.1905,418.2701,5882.0
2023-05-19 09:55:00,426.4,426.4,425.09,425.53,4717.0,418.5057,418.5057,417.2199,417.6518,4717.0
2023-05-19 10:00:00,425.76,425.76,423.72,425.0,7426.0,417.8775,417.8775,415.8753,417.1316,7426.0
2023-05-19 10:05:00,424.53,425.6,424.35,425.6,3148.0,416.6703,417.7205,416.4936,417.7205,3148.0
2023-05-19 10:10:00,425.62,425.62,423.63,424.54,3631.0,417.7401,417.7401,415.787,416.6801,3631.0
2023-05-19 10:15:00,424.54,425.5,424.42,425.46,1940.0,416.6801,417.6223,416.5623,417.5831,1940.0
2023-05-19 10:20:00,425.62,426.22,425.3,425.43,5900.0,417.7401,418.329,417.426,417.5536,5900.0
2023-05-19 10:25:00,425.61,425.92,425.09,425.1,7947.0,417.7303,418.0346,417.2199,417.2297,7947.0
2023-05-19 10:30:00,425.49,425.49,424.47,425.2,3600.0,417.6125,417.6125,416.6114,417.3279,3600.0
2023-05-19 10:35:00,425.49,425.6,424.05,424.63,8477.0,417.6125,417.7205,416.1992,416.7684,8477.0
2023-05-19 10:40:00,424.65,424.83,423.94,424.24,6351.0,416.7881,416.9647,416.0912,416.3857,6351.0
2023-05-19 10:45:00,424.08,424.13,423.75,424.01,915.0,416.2286,416.2777,415.9047,416.1599,915.0
2023-05-19 10:50:00,424.37,425.27,424.32,424.8,7232.0,416.5133,417.3966,416.4642,416.9353,7232.0
2023-05-19 10:55:00,424.94,425.23,424.25,424.65,31308.0,417.0727,417.3573,416.3955,416.7881,31308.0
2023-05-19 11:00:00,424.77,425.0,424.39,424.87,3113.0,416.9058,417.1316,416.5329,417.004,3113.0
2023-05-19 11:05:00,425.08,425.08,424.46,424.64,2506.0,417.2101,417.2101,416.6016,416.7783,2506.0
2023-05-19 11:10:00,424.47,424.77,424.12,424.46,3090.0,416.6114,416.9058,416.2679,416.6016,3090.0
2023-05-19 11:15:00,424.64,424.68,423.93,424.29,2200.0,416.7783,416.8175,416.0814,416.4347,2200.0
2023-05-19 11:20:00,424.25,425.21,424.17,425.06,5214.0,416.3955,417.3377,416.317,417.1905,5214.0
2023-05-19 11:25:00,425.15,425.3,424.0,424.0,6661.0,417.2788,417.426,416.1501,416.1501,6661.0
2023-05-19 11:30:00,423.47,423.95,423.21,423.25,3000.0,415.6299,416.101,415.3747,415.414,3000.0
2023-05-19 11:35:00,423.23,423.37,422.6,422.73,5008.0,415.3944,415.5318,414.776,414.9036,5008.0
2023-05-19 11:40:00,422.74,423.43,422.53,423.35,7975.0,414.9134,415.5907,414.7073,415.5121,7975.0
2023-05-19 11:45:00,423.36,423.97,423.35,423.89,6250.0,415.522,416.1207,415.5121,416.0421,6250.0
2023-05-19 11:50:00,423.99,424.24,423.54,423.62,4374.0,416.1403,416.3857,415.6986,415.7771,4374.0
2023-05-19 11:55:00,423.11,423.9,422.87,423.07,7048.0,415.2766,416.052,415.041,415.2373,7048.0
2023-05-19 12:00:00,423.3,423.68,422.88,423.68,5281.0,415.4631,415.836,415.0508,415.836,5281.0
2023-05-19 12:05:00,423.68,423.79,423.27,423.61,2291.0,415.836,415.944,415.4336,415.7673,2291.0
2023-05-19 12:10:00,423.69,423.69,422.86,422.86,1159.0,415.8458,415.8458,415.0312,415.0312,1159.0
2023-05-19 12:15:00,422.72,423.97,422.72,423.97,2067.0,414.8938,416.1207,414.8938,416.1207,2067.0
2023-05-19 12:20:00,424.34,424.8,423.92,424.0,3202.0,416.4838,416.9353,416.0716,416.1501,3202.0
2023-05-19 12:25:00,424.0,424.0,423.51,423.51,500.0,416.1501,416.1501,415.6692,415.6692,500.0
2023-05-19 12:30:00,423.38,423.38,422.9,423.0,2240.0,415.5416,415.5416,415.0705,415.1686,2240.0
2023-05-19 12:35:00,423.0,424.27,423.0,424.27,2975.0,415.1686,416.4151,415.1686,416.4151,2975.0
2023-05-19 12:40:00,424.11,424.44,424.11,424.38,1775.0,416.2581,416.582,416.2581,416.5231,1775.0
2023-05-19 12:45:00,424.53,424.65,424.26,424.65,700.0,416.6703,416.7881,416.4053,416.7881,700.0
2023-05-19 12:50:00,424.44,424.82,424.35,424.47,2466.0,416.582,416.9549,416.4936,416.6114,2466.0
2023-05-19 12:55:00,424.64,424.79,424.03,424.03,2673.0,416.7783,416.9255,416.1795,416.1795,2673.0
2023-05-19 13:00:00,424.3,424.57,424.14,424.42,2553.0,416.4445,416.7095,416.2875,416.5623,2553.0
2023-05-19 13:05:00,424.58,424.61,423.82,423.82,1248.0,416.7194,416.7488,415.9734,415.9734,1248.0
2023-05-19 13:10:00,423.66,424.45,423.66,424.45,2791.0,415.8164,416.5918,415.8164,416.5918,2791.0
2023-05-19 13:15:00,424.5,424.77,424.29,424.37,9304.0,416.6408,416.9058,416.4347,416.5133,9304.0
2023-05-19 13:20:00,424.18,424.73,424.18,424.73,612.0,416.3268,416.8666,416.3268,416.8666,612.0
2023-05-19 13:25:00,424.59,424.68,424.04,424.27,1309.0,416.7292,416.8175,416.1894,416.4151,1309.0
2023-05-19 13:30:00,424.4,424.41,423.84,424.41,3400.0,416.5427,416.5525,415.9931,416.5525,3400.0
2023-05-19 13:35:00,424.4,424.41,423.89,424.34,1634.0,416.5427,416.5525,416.0421,416.4838,1634.0
2023-05-19 13:40:00,424.23,424.5,423.89,424.38,2500.0,416.3758,416.6408,416.0421,416.5231,2500.0
2023-05-19 13:45:00,424.21,424.46,424.07,424.35,1700.0,416.3562,416.6016,416.2188,416.4936,1700.0
2023-05-19 13:50:00,424.15,424.29,424.02,424.28,2003.0,416.2973,416.4347,416.1697,416.4249,2003.0
2023-05-19 13:55:00,424.11,424.11,423.89,423.89,1029.0,416.2581,416.2581,416.0421,416.0421,1029.0
2023-05-19 14:00:00,424.05,424.05,423.37,423.37,2691.0,416.1992,416.1992,415.5318,415.5318,2691.0
2023-05-19 14:05:00,423.17,423.17,422.85,423.0,2984.0,415.3355,415.3355,415.0214,415.1686,2984.0
2023-05-19 14:10:00,423.02,423.02,422.43,422.43,3068.0,415.1882,415.1882,414.6092,414.6092,3068.0
2023-05-19 14:15:00,422.1,423.21,422.1,423.21,3700.0,414.2853,415.3747,414.2853,415.3747,3700.0
2023-05-19 14:20:00,423.21,423.5,423.2,423.34,14609.0,415.3747,415.6594,415.3649,415.5023,14609.0
2023-05-19 14:25:00,423.39,423.63,423.22,423.43,5660.0,415.5514,415.787,415.3845,415.5907,5660.0
2023-05-19 14:30:00,423.29,423.47,423.18,423.45,1804.0,415.4532,415.6299,415.3453,415.6103,1804.0
2023-05-19 14:35:00,423.36,423.88,423.36,423.81,8771.0,415.522,416.0323,415.522,415.9636,8771.0
2023-05-19 14:40:00,423.78,423.87,423.43,423.59,3998.0,415.9342,416.0225,415.5907,415.7477,3998.0
2023-05-19 14:45:00,423.71,423.72,423.11,423.6,3246.0,415.8655,415.8753,415.2766,415.7575,3246.0
2023-05-19 14:50:00,423.43,423.96,423.43,423.9,20447.0,415.5907,416.1108,415.5907,416.052,20447.0
2023-05-19 14:55:00,424.0,424.2,423.95,424.19,2966.0,416.1501,416.3464,416.101,416.3366,2966.0
2023-05-19 15:00:00,424.19,424.43,424.14,424.15,2667.0,416.3366,416.5721,416.2875,416.2973,2667.0
2023-05-19 15:05:00,424.11,424.46,424.04,424.36,3677.0,416.2581,416.6016,416.1894,416.5034,3677.0
2023-05-19 15:10:00,424.4,424.52,424.26,424.39,2839.0,416.5427,416.6605,416.4053,416.5329,2839.0
2023-05-19 15:15:00,424.37,424.73,424.29,424.71,2056.0,416.5133,416.8666,416.4347,416.847,2056.0
2023-05-19 15:20:00,424.52,424.52,423.84,424.09,3369.0,416.6605,416.6605,415.9931,416.2384,3369.0
2023-05-19 15:25:00,424.09,424.2,423.77,423.99,3112.0,416.2384,416.3464,415.9244,416.1403,3112.0
2023-05-19 15:30:00,423.97,423.99,423.62,423.81,2957.0,416.1207,416.1403,415.7771,415.9636,2957.0
2023-05-19 15:35:00,423.86,424.47,423.84,424.3,4643.0,416.0127,416.6114,415.9931,416.4445,4643.0
2023-05-19 15:40:00,424.2,424.6,424.08,424.6,4229.0,416.3464,416.739,416.2286,416.739,4229.0
2023-05-19 15:45:00,424.65,424.65,424.12,424.55,11751.0,416.7881,416.7881,416.2679,416.6899,11751.0
2023-05-19 15:50:00,424.5,424.78,424.21,424.67,14979.0,416.6408,416.9157,416.3562,416.8077,14979.0
2023-05-19 15:55:00,424.75,425.0,423.45,423.61,51267.0,416.8862,417.1316,415.6103,415.7673,51267.0
2023-05-22 09:30:00,419.81,421.78,419.81,421.71,17784.0,412.0377,413.9712,412.0377,413.9025,17784.0
2023-05-22 09:35:00,421.69,423.26,421.64,422.92,1237.0,413.8829,415.4238,413.8338,415.0901,1237.0
2023-05-22 09:40:00,423.95,425.78,423.87,424.74,4297.0,416.101,417.8971,416.0225,416.8764,4297.0
2023-05-22 09:45:00,424.87,425.12,423.56,424.26,6662.0,417.004,417.2494,415.7182,416.4053,6662.0
2023-05-22 09:50:00,424.89,426.15,424.77,425.68,3912.0,417.0236,418.2603,416.9058,417.799,3912.0
2023-05-22 09:55:00,425.91,426.11,424.51,424.86,10271.0,418.0247,418.221,416.6507,416.9942,10271.0
2023-05-22 10:00:00,424.78,424.81,423.03,423.2,14920.0,416.9157,416.9451,415.1981,415.3649,14920.0
2023-05-22 10:05:00,423.21,423.33,420.71,421.47,3596.0,415.3747,415.4925,412.921,413.6669,3596.0
2023-05-22 10:10:00,421.31,422.34,421.3,421.94,22398.0,413.5099,414.5208,413.5001,414.1282,22398.0
2023-05-22 10:15:00,422.21,422.77,421.79,422.77,3716.0,414.3932,414.9429,413.981,414.9429,3716.0
2023-05-22 10:20:00,422.87,422.87,422.3,422.37,1859.0,415.041,415.041,414.4816,414.5503,1859.0
2023-05-22 10:25:00,422.12,422.12,421.05,421.58,8167.0,414.3049,414.3049,413.2547,413.7749,8167.0
2023-05-22 10:30:00,421.65,421.77,420.92,421.77,3395.0,413.8436,413.9614,413.1271,413.9614,3395.0
2023-05-22 10:35:00,421.45,422.09,421.06,422.09,1003.0,413.6473,414.2755,413.2645,414.2755,1003.0
2023-05-22 10:40:00,422.04,422.22,421.14,421.43,3005.0,414.2264,414.4031,413.3431,413.6277,3005.0
2023-05-22 10:45:00,421.22,421.22,420.57,420.86,4220.0,413.4216,413.4216,412.7836,413.0682,4220.0
2023-05-22 10:50:00,420.68,420.68,420.0,420.43,8428.0,412.8916,412.8916,412.2242,412.6462,8428.0
2023-05-22 10:55:00,420.47,421.93,420.47,421.63,12135.0,412.6855,414.1184,412.6855,413.824,12135.0
2023-05-22 11:00:00,421.57,421.58,421.2,421.22,3734.0,413.7651,413.7749,413.4019,413.4216,3734.0
2023-05-22 11:05:00,421.26,421.26,420.86,420.9,2715.0,413.4608,413.4608,413.0682,413.1075,2715.0
2023-05-22 11:10:00,420.89,420.9,420.27,420.55,1966.0,413.0977,413.1075,412.4892,412.764,1966.0
2023-05-22 11:15:00,420.54,421.52,420.51,421.37,1892.0,412.7542,413.716,412.7247,413.5688,1892.0
2023-05-22 11:20:00,421.22,422.04,421.04,422.04,3985.0,413.4216,414.2264,413.2449,414.2264,3985.0
2023-05-22 11:25:00,422.04,422.07,421.63,421.84,3768.0,414.2264,414.2558,413.824,414.0301,3768.0
2023-05-22 11:30:00,421.84,421.89,421.25,421.33,3299.0,414.0301,414.0792,413.451,413.5295,3299.0
2023-05-22 11:35:00,421.22,421.38,420.72,420.72,3031.0,413.4216,413.5786,412.9308,412.9308,3031.0
2023-05-22 11:40:00,420.72,421.01,420.66,420.98,1421.0,412.9308,413.2155,412.8719,413.186,1421.0
2023-05-22 11:45:00,420.79,420.8,420.58,420.8,1349.0,412.9995,413.0093,412.7934,413.0093,1349.0
2023-05-22 11:50:00,420.87,421.14,420.73,421.14,3711.0,413.0781,413.3431,412.9406,413.3431,3711.0
2023-05-22 11:55:00,421.07,421.66,421.07,421.66,600.0,413.2743,413.8534,413.2743,413.8534,600.0
2023-05-22 12:00:00,421.5,421.67,421.4,421.56,2251.0,413.6964,413.8632,413.5982,413.7553,2251.0
2023-05-22 12:05:00,421.43,421.49,421.42,421.49,700.0,413.6277,413.6866,413.6179,413.6866,700.0
2023-05-22 12:10:00,421.49,421.92,421.48,421.92,1900.0,413.6866,414.1086,413.6768,414.1086,1900.0
2023-05-22 12:15:00,422.14,422.14,421.24,421.34,2200.0,414.3245,414.3245,413.4412,413.5393,2200.0
2023-05-22 12:20:00,421.25,421.39,420.49,420.69,2182.0,413.451,413.5884,412.7051,412.9014,2182.0
2023-05-22 12:25:00,420.66,420.92,420.4,420.41,1100.0,412.8719,413.1271,412.6168,412.6266,1100.0
2023-05-22 12:30:00,420.22,420.22,419.54,419.71,3202.0,412.4401,412.4401,411.7727,411.9395,3202.0
2023-05-22 12:35:00,419.71,420.1,419.69,420.1,2980.0,411.9395,412.3223,411.9199,412.3223,2980.0
2023-05-22 12:40:00,420.21,420.41,419.97,420.41,1340.0,412.4303,412.6266,412.1947,412.6266,1340.0
2023-05-22 12:45:00,420.25,420.26,419.94,419.95,1509.0,412.4695,412.4793,412.1653,412.1751,1509.0
2023-05-22 12:50:00,419.95,420.08,419.9,419.92,2000.0,412.1751,412.3027,412.126,412.1456,2000.0
2023-05-22 12:55:00,419.94,420.15,419.63,420.09,5742.0,412.1653,412.3714,411.861,412.3125,5742.0
2023-05-22 13:00:00,420.07,420.65,420.07,420.64,2949.0,412.2929,412.8621,412.2929,412.8523,2949.0
2023-05-22 13:05:00,420.7,420.81,420.35,420.8,1065.0,412.9112,413.0192,412.5677,413.0093,1065.0
2023-05-22 13:10:00,420.69,420.78,419.65,419.67,2932.0,412.9014,412.9897,411.8806,411.9003,2932.0
2023-05-22 13:15:00,419.37,419.4,419.0,419.35,1710.0,411.6058,411.6353,411.2427,411.5862,1710.0
2023-05-22 13:20:00,419.57,419.96,419.35,419.96,2347.0,411.8021,412.1849,411.5862,412.1849,2347.0
2023-05-22 13:25:00,419.79,420.02,419.53,419.99,1400.0,412.018,412.2438,411.7629,412.2143,1400.0
2023-05-22 13:30:00,419.69,419.88,419.46,419.6,2520.0,411.9199,412.1064,411.6942,411.8316,2520.0
2023-05-22 13:35:00,419.7,420.01,419.7,419.9,2100.0,411.9297,412.234,411.9297,412.126,2100.0
2023-05-22 13:40:00,419.95,420.26,419.88,419.98,2933.0,412.1751,412.4793,412.1064,412.2045,2933.0
2023-05-22 13:45:00,419.84,419.98,419.75,419.98,1900.0,412.0671,412.2045,411.9788,412.2045,1900.0
2023-05-22 13:50:00,419.89,420.02,419.5,419.5,1245.0,412.1162,412.2438,411.7334,411.7334,1245.0
2023-05-22 13:55:00,419.63,419.63,419.05,419.06,2122.0,411.861,411.861,411.2917,411.3016,2122.0
2023-05-22 14:00:00,418.92,419.65,418.86,419.48,3000.0,411.1642,411.8806,411.1053,411.7138,3000.0
2023-05-22 14:05:00,419.44,419.65,419.44,419.58,1689.0,411.6745,411.8806,411.6745,411.8119,1689.0
2023-05-22 14:10:00,419.64,419.72,419.34,419.39,2600.0,411.8708,411.9493,411.5764,411.6255,2600.0
2023-05-22 14:15:00,419.41,419.69,419.16,419.69,3500.0,411.6451,411.9199,411.3997,411.9199,3500.0
2023-05-22 14:20:00,419.55,419.56,419.27,419.27,2900.0,411.7825,411.7923,411.5077,411.5077,2900.0
2023-05-22 14:25:00,419.39,419.69,419.39,419.56,1109.0,411.6255,411.9199,411.6255,411.7923,1109.0
2023-05-22 14:30:00,419.56,419.84,419.55,419.84,1616.0,411.7923,412.0671,411.7825,412.0671,1616.0
2023-05-22 14:35:00,419.83,420.0,419.74,419.94,4686.0,412.0573,412.2242,411.969,412.1653,4686.0
2023-05-22 14:40:00,420.11,420.23,419.99,420.23,1225.0,412.3321,412.4499,412.2143,412.4499,1225.0
2023-05-22 14:45:00,420.25,420.25,419.83,420.11,2840.0,412.4695,412.4695,412.0573,412.3321,2840.0
2023-05-22 14:50:00,420.29,420.88,420.25,420.88,2719.0,412.5088,413.0879,412.4695,413.0879,2719.0
2023-05-22 14:55:00,420.71,420.71,419.99,420.1,2470.0,412.921,412.921,412.2143,412.3223,2470.0
2023-05-22 15:00:00,420.05,420.27,420.01,420.1,2671.0,412.2732,412.4892,412.234,412.3223,2671.0
2023-05-22 15:05:00,420.12,420.59,420.11,420.32,1200.0,412.3419,412.8032,412.3321,412.5382,1200.0
2023-05-22 15:10:00,420.48,420.8,420.34,420.8,1403.0,412.6953,413.0093,412.5579,413.0093,1403.0
2023-05-22 15:15:00,420.66,421.01,420.62,420.97,900.0,412.8719,413.2155,412.8327,413.1762,900.0
2023-05-22 15:20:00,420.8,420.8,420.46,420.47,2105.0,413.0093,413.0093,412.6756,412.6855,2105.0
2023-05-22 15:25:00,420.32,420.36,419.78,420.31,1501.0,412.5382,412.5775,412.0082,412.5284,1501.0
2023-05-22 15:30:00,420.29,420.53,419.93,419.96,2300.0,412.5088,412.7443,412.1555,412.1849,2300.0
2023-05-22 15:35:00,419.93,420.0,419.72,419.99,2000.0,412.1555,412.2242,411.9493,412.2143,2000.0
2023-05-22 15:40:00,419.93,420.59,419.91,420.51,6756.0,412.1555,412.8032,412.1358,412.7247,6756.0
2023-05-22 15:45:00,420.56,420.86,420.5,420.65,9127.0,412.7738,413.0682,412.7149,412.8621,9127.0
2023-05-22 15:50:00,420.81,420.95,419.97,420.87,13867.0,413.0192,413.1566,412.1947,413.0781,13867.0
2023-05-22 15:55:00,420.92,421.03,420.54,420.89,25889.0,413.1271,413.2351,412.7542,413.0977,25889.0
2023-05-23 09:30:00,417.57,420.8,417.57,419.4,10410.0,409.8391,413.0093,409.8391,411.6353,10410.0
2023-05-23 09:35:00,418.06,418.06,417.47,417.97,1400.0,410.3201,410.3201,409.741,410.2317,1400.0
2023-05-23 09:40:00,418.29,418.29,415.33,415.51,4105.0,410.5458,410.5458,407.6406,407.8173,4105.0
2023-05-23 09:45:00,415.55,417.09,415.55,417.09,2408.0,407.8565,409.368,407.8565,409.368,2408.0
2023-05-23 09:50:00,417.0,417.76,417.0,417.56,8096.0,409.2797,410.0256,409.2797,409.8293,8096.0
2023-05-23 09:55:00,417.56,417.98,416.05,416.05,5045.0,409.8293,410.2416,408.3473,408.3473,5045.0
2023-05-23 10:00:00,416.59,417.85,416.45,417.34,3453.0,408.8773,410.114,408.7399,409.6134,3453.0
2023-05-23 10:05:00,417.31,418.54,417.31,418.48,1050.0,409.584,410.7912,409.584,410.7323,1050.0
2023-05-23 10:10:00,418.23,418.87,418.23,418.6,1606.0,410.4869,411.1151,410.4869,410.8501,1606.0
2023-05-23 10:15:00,418.28,419.35,418.25,419.3,2005.0,410.536,411.5862,410.5066,411.5371,2005.0
2023-05-23 10:20:00,419.38,419.47,418.0,418.3,2700.0,411.6156,411.704,410.2612,410.5556,2700.0
2023-05-23 10:25:00,418.2,418.78,418.2,418.77,785.0,410.4575,411.0267,410.4575,411.0169,785.0
2023-05-23 10:30:00,418.8,418.98,418.19,418.8,3182.0,411.0464,411.223,410.4477,411.0464,3182.0
2023-05-23 10:35:00,418.88,419.29,418.68,419.29,1459.0,411.1249,411.5273,410.9286,411.5273,1459.0
2023-05-23 10:40:00,419.36,419.48,418.62,418.79,2276.0,411.596,411.7138,410.8697,411.0366,2276.0
2023-05-23 10:45:00,418.7,418.7,418.23,418.41,21915.0,410.9482,410.9482,410.4869,410.6636,21915.0
2023-05-23 10:50:00,417.63,417.63,417.51,417.61,400.0,409.898,409.898,409.7803,409.8784,400.0
2023-05-23 10:55:00,417.43,417.53,417.13,417.53,4281.0,409.7017,409.7999,409.4073,409.7999,4281.0
2023-05-23 11:00:00,417.87,418.15,417.69,418.15,900.0,410.1336,410.4084,409.9569,410.4084,900.0
2023-05-23 11:05:00,418.32,419.01,418.32,418.35,3378.0,410.5753,411.2525,410.5753,410.6047,3378.0
2023-05-23 11:10:00,418.34,418.72,418.3,418.41,1250.0,410.5949,410.9679,410.5556,410.6636,1250.0
2023-05-23 11:15:00,418.52,418.91,418.32,418.9,1801.0,410.7716,411.1543,410.5753,411.1445,1801.0
2023-05-23 11:20:00,418.59,419.1,418.59,419.07,1500.0,410.8403,411.3408,410.8403,411.3114,1500.0
2023-05-23 11:25:00,419.19,419.28,418.63,418.63,2861.0,411.4292,411.5175,410.8795,410.8795,2861.0
2023-05-23 11:30:00,418.77,418.78,418.41,418.44,990.0,411.0169,411.0267,410.6636,410.693,990.0
2023-05-23 11:35:00,418.41,418.41,418.04,418.16,1002.0,410.6636,410.6636,410.3004,410.4182,1002.0
2023-05-23 11:40:00,418.24,418.28,417.62,417.64,2060.0,410.4967,410.536,409.8882,409.9079,2060.0
2023-05-23 11:45:00,417.78,418.12,417.56,418.12,900.0,410.0453,410.379,409.8293,410.379,900.0
2023-05-23 11:50:00,418.16,418.16,417.21,417.31,3100.0,410.4182,410.4182,409.4858,409.584,3100.0
2023-05-23 11:55:00,417.31,418.15,417.31,417.73,2212.0,409.584,410.4084,409.584,409.9962,2212.0
2023-05-23 12:00:00,418.03,418.16,417.78,417.99,1496.0,410.2906,410.4182,410.0453,410.2514,1496.0
2023-05-23 12:05:00,418.04,418.54,417.85,418.32,3351.0,410.3004,410.7912,410.114,410.5753,3351.0
2023-05-23 12:10:00,418.02,418.02,417.64,417.81,700.0,410.2808,410.2808,409.9079,410.0747,700.0
2023-05-23 12:15:00,417.94,418.0,417.78,417.78,1806.0,410.2023,410.2612,410.0453,410.0453,1806.0
2023-05-23 12:20:00,418.09,418.22,418.08,418.09,1600.0,410.3495,410.4771,410.3397,410.3495,1600.0
2023-05-23 12:25:00,418.0,418.0,417.17,417.17,1718.0,410.2612,410.2612,409.4466,409.4466,1718.0
2023-05-23 12:30:00,417.36,417.36,417.06,417.08,1791.0,409.633,409.633,409.3386,409.3582,1791.0
2023-05-23 12:35:00,416.91,416.91,415.96,416.25,3096.0,409.1914,409.1914,408.259,408.5436,3096.0
2023-05-23 12:40:00,416.23,416.23,415.5,415.67,2000.0,408.524,408.524,407.8075,407.9743,2000.0
2023-05-23 12:45:00,415.52,415.79,414.85,415.09,4865.0,407.8271,408.0921,407.1695,407.4051,4865.0
2023-05-23 12:50:00,415.26,416.13,415.26,416.13,1000.0,407.5719,408.4258,407.5719,408.4258,1000.0
2023-05-23 12:55:00,415.94,416.74,415.94,416.22,3465.0,408.2393,409.0245,408.2393,408.5141,3465.0
2023-05-23 13:00:00,416.65,416.65,415.86,415.96,1914.0,408.9362,408.9362,408.1608,408.259,1914.0
2023-05-23 13:05:00,416.18,416.67,416.18,416.6,900.0,408.4749,408.9558,408.4749,408.8871,900.0
2023-05-23 13:10:00,416.81,416.92,416.6,416.71,1500.0,409.0932,409.2012,408.8871,408.9951,1500.0
2023-05-23 13:15:00,416.76,417.13,416.71,417.13,1947.0,409.0441,409.4073,408.9951,409.4073,1947.0
2023-05-23 13:20:00,417.07,417.14,416.79,416.83,2213.0,409.3484,409.4171,409.0736,409.1128,2213.0
2023-05-23 13:25:00,416.84,416.84,415.99,416.0,1898.0,409.1227,409.1227,408.2884,408.2982,1898.0
2023-05-23 13:30:00,415.75,416.08,415.51,415.96,2907.0,408.0528,408.3767,407.8173,408.259,2907.0
2023-05-23 13:35:00,416.05,416.05,415.87,415.92,811.0,408.3473,408.3473,408.1706,408.2197,811.0
2023-05-23 13:40:00,416.2,416.48,416.19,416.25,1697.0,408.4945,408.7693,408.4847,408.5436,1697.0
2023-05-23 13:45:00,416.38,416.38,416.03,416.03,1300.0,408.6712,408.6712,408.3277,408.3277,1300.0
2023-05-23 13:50:00,416.06,416.27,416.05,416.23,1075.0,408.3571,408.5632,408.3473,408.524,1075.0
2023-05-23 13:55:00,416.2,416.7,416.05,416.61,1758.0,408.4945,408.9853,408.3473,408.8969,1758.0
2023-05-23 14:00:00,416.49,416.96,416.41,416.79,1100.0,408.7791,409.2404,408.7006,409.0736,1100.0
2023-05-23 14:05:00,416.82,417.07,416.46,416.46,2775.0,409.103,409.3484,408.7497,408.7497,2775.0
2023-05-23 14:10:00,416.66,417.06,416.43,416.43,2135.0,408.946,409.3386,408.7203,408.7203,2135.0
2023-05-23 14:15:00,416.41,416.41,415.95,416.14,1260.0,408.7006,408.7006,408.2491,408.4356,1260.0
2023-05-23 14:20:00,416.21,416.47,415.27,415.27,2000.0,408.5043,408.7595,407.5817,407.5817,2000.0
2023-05-23 14:25:00,415.43,416.58,415.05,416.15,9119.0,407.7388,408.8675,407.3658,408.4454,9119.0
2023-05-23 14:30:00,416.04,416.28,415.7,415.77,1496.0,408.3375,408.573,408.0038,408.0725,1496.0
2023-05-23 14:35:00,415.59,415.59,414.58,414.81,3547.0,407.8958,407.8958,406.9045,407.1302,3547.0
2023-05-23 14:40:00,414.61,414.8,414.32,414.49,2653.0,406.9339,407.1204,406.6493,406.8162,2653.0
2023-05-23 14:45:00,414.8,415.21,414.53,414.91,2041.0,407.1204,407.5228,406.8554,407.2284,2041.0
2023-05-23 14:50:00,414.78,415.58,414.78,415.22,1500.0,407.1008,407.886,407.1008,407.5327,1500.0
2023-05-23 14:55:00,415.24,415.69,415.07,415.52,1600.0,407.5523,407.994,407.3854,407.8271,1600.0
2023-05-23 15:00:00,415.89,416.04,415.49,416.04,2828.0,408.1903,408.3375,407.7977,408.3375,2828.0
2023-05-23 15:05:00,416.19,416.19,415.36,415.71,3213.0,408.4847,408.4847,407.6701,408.0136,3213.0
2023-05-23 15:10:00,416.04,416.65,415.92,416.65,2600.0,408.3375,408.9362,408.2197,408.9362,2600.0
2023-05-23 15:15:00,416.92,417.0,415.44,415.44,4914.0,409.2012,409.2797,407.7486,407.7486,4914.0
2023-05-23 15:20:00,415.42,416.28,415.41,416.15,2685.0,407.729,408.573,407.7191,408.4454,2685.0
2023-05-23 15:25:00,416.4,416.4,415.73,416.08,2329.0,408.6908,408.6908,408.0332,408.3767,2329.0
2023-05-23 15:30:00,416.44,416.64,416.07,416.24,3707.0,408.7301,408.9264,408.3669,408.5338,3707.0
2023-05-23 15:35:00,416.34,416.48,415.53,415.76,6200.0,408.6319,408.7693,407.8369,408.0627,6200.0
2023-05-23 15:40:00,415.37,415.97,415.13,415.97,4960.0,407.6799,408.2688,407.4443,408.2688,4960.0
2023-05-23 15:45:00,415.81,416.12,415.29,415.68,9836.0,408.1117,408.416,407.6014,407.9841,9836.0
2023-05-23 15:50:00,416.04,416.17,415.47,415.52,21111.0,408.3375,408.4651,407.778,407.8271,21111.0
2023-05-23 15:55:00,415.16,415.98,414.64,414.72,53096.0,407.4738,408.2786,406.9634,407.0419,53096.0
2023-05-24 09:30:00,406.77,407.32,404.85,406.68,18644.0,399.2391,399.7789,397.3546,399.1508,18644.0
2023-05-24 09:35:00,406.68,409.01,406.17,409.01,4066.0,399.1508,401.4376,398.6502,401.4376,4066.0
2023-05-24 09:40:00,409.19,410.47,408.72,409.46,4803.0,401.6143,402.8706,401.153,401.8793,4803.0
2023-05-24 09:45:00,408.31,408.54,406.3,408.22,4002.0,400.7506,400.9763,398.7778,400.6623,4002.0
2023-05-24 09:50:00,408.05,408.44,407.38,407.75,2265.0,400.4954,400.8782,399.8378,400.201,2265.0
2023-05-24 09:55:00,408.34,409.53,408.34,409.3,2868.0,400.78,401.948,400.78,401.7223,2868.0
2023-05-24 10:00:00,408.8,408.8,407.6,407.6,1942.0,401.2315,401.2315,400.0537,400.0537,1942.0
2023-05-24 10:05:00,406.88,407.44,406.03,406.14,5299.0,399.3471,399.8967,398.5128,398.6208,5299.0
2023-05-24 10:10:00,406.58,408.95,406.52,408.9,14765.0,399.0526,401.3787,398.9937,401.3297,14765.0
2023-05-24 10:15:00,408.5,408.97,407.86,408.95,4008.0,400.9371,401.3984,400.3089,401.3787,4008.0
2023-05-24 10:20:00,408.43,408.46,407.05,407.06,1920.0,400.8684,400.8978,399.5139,399.5237,1920.0
2023-05-24 10:25:00,407.42,408.22,406.98,407.8,3192.0,399.8771,400.6623,399.4452,400.25,3192.0
2023-05-24 10:30:00,407.42,407.42,406.8,407.17,3100.0,399.8771,399.8771,399.2685,399.6317,3100.0
2023-05-24 10:35:00,407.49,408.39,407.49,408.13,1800.0,399.9458,400.8291,399.9458,400.5739,1800.0
2023-05-24 10:40:00,408.37,408.75,407.91,407.93,3659.0,400.8095,401.1824,400.358,400.3776,3659.0
2023-05-24 10:45:00,407.85,408.42,406.91,406.91,6415.0,400.2991,400.8585,399.3765,399.3765,6415.0
2023-05-24 10:50:00,406.69,407.09,406.39,406.82,1825.0,399.1606,399.5532,398.8661,399.2882,1825.0
2023-05-24 10:55:00,407.1,408.15,407.09,407.43,12108.0,399.563,400.5935,399.5532,399.8869,12108.0
2023-05-24 11:00:00,407.43,407.43,406.81,406.94,3292.0,399.8869,399.8869,399.2784,399.4059,3292.0
2023-05-24 11:05:00,406.85,407.52,406.4,407.19,4563.0,399.3176,399.9752,398.8759,399.6513,4563.0
2023-05-24 11:10:00,407.47,407.75,406.55,406.75,3103.0,399.9261,400.201,399.0232,399.2195,3103.0
2023-05-24 11:15:00,406.65,407.52,406.45,407.52,5283.0,399.1213,399.9752,398.925,399.9752,5283.0
2023-05-24 11:20:00,407.71,408.17,407.48,408.01,3964.0,400.1617,400.6132,399.936,400.4561,3964.0
2023-05-24 11:25:00,407.97,408.76,407.21,407.68,4991.0,400.4169,401.1923,399.671,400.1322,4991.0
2023-05-24 11:30:00,408.08,408.08,407.56,407.82,2828.0,400.5248,400.5248,400.0145,400.2697,2828.0
2023-05-24 11:35:00,407.99,407.99,407.3,407.31,1600.0,400.4365,400.4365,399.7593,399.7691,1600.0
2023-05-24 11:40:00,407.35,407.35,406.14,406.15,1500.0,399.8084,399.8084,398.6208,398.6306,1500.0
2023-05-24 11:45:00,406.0,407.29,406.0,407.18,2520.0,398.4834,399.7495,398.4834,399.6415,2520.0
2023-05-24 11:50:00,407.43,407.52,406.91,407.19,4522.0,399.8869,399.9752,399.3765,399.6513,4522.0
2023-05-24 11:55:00,406.84,407.04,406.52,406.52,2826.0,399.3078,399.5041,398.9937,398.9937,2826.0
2023-05-24 12:00:00,406.75,407.54,406.74,407.42,4616.0,399.2195,399.9948,399.2097,399.8771,4616.0
2023-05-24 12:05:00,407.13,407.68,406.9,407.03,2697.0,399.5924,400.1322,399.3667,399.4943,2697.0
2023-05-24 12:10:00,406.98,406.99,406.24,406.38,1000.0,399.4452,399.455,398.7189,398.8563,1000.0
2023-05-24 12:15:00,406.39,406.55,405.63,405.8,3372.0,398.8661,399.0232,398.1202,398.2871,3372.0
2023-05-24 12:20:00,405.98,406.1,405.63,406.1,1312.0,398.4637,398.5815,398.1202,398.5815,1312.0
2023-05-24 12:25:00,406.09,406.33,405.95,406.33,1090.0,398.5717,398.8072,398.4343,398.8072,1090.0
2023-05-24 12:30:00,406.31,406.63,405.96,405.96,4642.0,398.7876,399.1017,398.4441,398.4441,4642.0
2023-05-24 12:35:00,405.97,405.97,405.05,405.77,4245.0,398.4539,398.4539,397.5509,398.2576,4245.0
2023-05-24 12:40:00,405.81,406.07,405.7,405.78,761.0,398.2969,398.5521,398.1889,398.2674,761.0
2023-05-24 12:45:00,405.61,406.31,405.43,406.01,3807.0,398.1006,398.7876,397.9239,398.4932,3807.0
2023-05-24 12:50:00,405.98,406.36,405.92,406.36,1164.0,398.4637,398.8367,398.4048,398.8367,1164.0
2023-05-24 12:55:00,406.5,406.5,405.99,405.99,1000.0,398.9741,398.9741,398.4735,398.4735,1000.0
2023-05-24 13:00:00,405.93,406.13,405.79,405.8,1700.0,398.4146,398.6109,398.2772,398.2871,1700.0
2023-05-24 13:05:00,405.8,406.19,405.26,405.49,1745.0,398.2871,398.6698,397.7571,397.9828,1745.0
2023-05-24 13:10:00,405.4,405.56,404.8,404.82,3387.0,397.8945,398.0515,397.3056,397.3252,3387.0
2023-05-24 13:15:00,404.85,405.89,404.85,405.89,2149.0,397.3546,398.3754,397.3546,398.3754,2149.0
2023-05-24 13:20:00,406.55,406.59,406.19,406.19,1652.0,399.0232,399.0624,398.6698,398.6698,1652.0
2023-05-24 13:25:00,406.08,406.28,406.08,406.28,469.0,398.5619,398.7582,398.5619,398.7582,469.0
2023-05-24 13:30:00,406.15,406.82,406.15,406.17,1262.0,398.6306,399.2882,398.6306,398.6502,1262.0
2023-05-24 13:35:00,406.5,406.69,406.37,406.37,5946.0,398.9741,399.1606,398.8465,398.8465,5946.0
2023-05-24 13:40:00,406.42,406.89,406.31,406.89,2043.0,398.8956,399.3569,398.7876,399.3569,2043.0
2023-05-24 13:45:00,406.91,406.91,406.22,406.23,2139.0,399.3765,399.3765,398.6993,398.7091,2139.0
2023-05-24 13:50:00,406.36,406.65,406.18,406.23,1400.0,398.8367,399.1213,398.66,398.7091,1400.0
2023-05-24 13:55:00,406.17,406.49,406.05,406.49,1600.0,398.6502,398.9643,398.5324,398.9643,1600.0
2023-05-24 14:00:00,406.8,407.04,405.8,405.87,3920.0,399.2685,399.5041,398.2871,398.3558,3920.0
2023-05-24 14:05:00,406.05,406.66,406.04,406.3,1308.0,398.5324,399.1311,398.5226,398.7778,1308.0
2023-05-24 14:10:00,406.3,406.64,406.07,406.64,2163.0,398.7778,399.1115,398.5521,399.1115,2163.0
2023-05-24 14:15:00,406.92,406.92,405.74,405.86,6217.0,399.3863,399.3863,398.2282,398.3459,6217.0
2023-05-24 14:20:00,405.87,406.18,405.67,406.18,2981.0,398.3558,398.66,398.1595,398.66,2981.0
2023-05-24 14:25:00,405.95,405.95,405.52,405.6,3198.0,398.4343,398.4343,398.0122,398.0908,3198.0
2023-05-24 14:30:00,405.52,405.71,405.45,405.56,6180.0,398.0122,398.1987,397.9435,398.0515,6180.0
2023-05-24 14:35:00,405.77,406.4,405.68,406.08,1978.0,398.2576,398.8759,398.1693,398.5619,1978.0
2023-05-24 14:40:00,405.93,406.43,405.93,405.96,2175.0,398.4146,398.9054,398.4146,398.4441,2175.0
2023-05-24 14:45:00,406.15,406.28,405.73,405.91,1858.0,398.6306,398.7582,398.2184,398.395,1858.0
2023-05-24 14:50:00,405.98,406.08,405.26,405.26,2289.0,398.4637,398.5619,397.7571,397.7571,2289.0
2023-05-24 14:55:00,405.49,405.51,405.03,405.1,3270.0,397.9828,398.0024,397.5313,397.6,3270.0
2023-05-24 15:00:00,405.32,405.44,405.17,405.18,4653.0,397.8159,397.9337,397.6687,397.6785,4653.0
2023-05-24 15:05:00,405.25,406.09,405.25,405.68,3896.0,397.7472,398.5717,397.7472,398.1693,3896.0
2023-05-24 15:10:00,405.6,406.66,405.6,406.66,4449.0,398.0908,399.1311,398.0908,399.1311,4449.0
2023-05-24 15:15:00,406.7,407.76,406.33,407.44,6119.0,399.1704,400.2108,398.8072,399.8967,6119.0
2023-05-24 15:20:00,407.85,408.59,407.82,407.83,4695.0,400.2991,401.0254,400.2697,400.2795,4695.0
2023-05-24 15:25:00,408.4,409.07,408.3,408.94,4888.0,400.8389,401.4965,400.7408,401.3689,4888.0
2023-05-24 15:30:00,408.94,410.02,408.84,409.96,8327.0,401.3689,402.4289,401.2708,402.37,8327.0
2023-05-24 15:35:00,409.54,409.63,408.09,408.63,7822.0,401.9578,402.0461,400.5347,401.0647,7822.0
2023-05-24 15:40:00,409.08,409.24,408.23,408.41,9096.0,401.5063,401.6634,400.6721,400.8487,9096.0
2023-05-24 15:45:00,408.18,409.17,407.85,409.05,9435.0,400.623,401.5947,400.2991,401.4769,9435.0
2023-05-24 15:50:00,408.97,408.97,407.67,408.15,13781.0,401.3984,401.3984,400.1224,400.5935,13781.0
2023-05-24 15:55:00,408.32,409.22,408.28,408.92,40587.0,400.7604,401.6437,400.7211,401.3493,40587.0
2023-05-25 09:30:00,418.49,424.64,418.12,424.12,54167.0,410.7421,416.7783,410.379,416.2679,54167.0
2023-05-25 09:35:00,424.06,427.22,423.72,425.13,71831.0,416.209,419.3105,415.8753,417.2592,71831.0
2023-05-25 09:40:00,425.3,426.06,423.0,425.65,12735.0,417.426,418.172,415.1686,417.7696,12735.0
2023-05-25 09:45:00,425.62,426.0,423.63,424.04,20800.0,417.7401,418.1131,415.787,416.1894,20800.0
2023-05-25 09:50:00,423.71,426.03,422.41,424.49,25646.0,415.8655,418.1425,414.5895,416.631,25646.0
2023-05-25 09:55:00,424.55,425.22,422.67,422.89,6710.0,416.6899,417.3475,414.8447,415.0607,6710.0
2023-05-25 10:00:00,423.17,424.34,422.89,423.02,15856.0,415.3355,416.4838,415.0607,415.1882,15856.0
2023-05-25 10:05:00,423.64,424.01,422.66,423.92,7264.0,415.7968,416.1599,414.8349,416.0716,7264.0
2023-05-25 10:10:00,423.42,423.79,422.37,422.49,9927.0,415.5808,415.944,414.5503,414.6681,9927.0
2023-05-25 10:15:00,422.24,423.06,421.93,421.93,3919.0,414.4227,415.2275,414.1184,414.1184,3919.0
2023-05-25 10:20:00,421.91,423.23,421.33,422.46,4860.0,414.0988,415.3944,413.5295,414.6386,4860.0
2023-05-25 10:25:00,422.4,423.86,422.4,423.0,6286.0,414.5797,416.0127,414.5797,415.1686,6286.0
2023-05-25 10:30:00,423.37,424.49,422.69,424.49,1400.0,415.5318,416.631,414.8644,416.631,1400.0
2023-05-25 10:35:00,424.54,425.64,423.97,425.48,7137.0,416.6801,417.7597,416.1207,417.6027,7137.0
2023-05-25 10:40:00,425.75,426.11,425.22,425.76,5739.0,417.8677,418.221,417.3475,417.8775,5739.0
2023-05-25 10:45:00,425.79,426.53,425.79,426.53,5769.0,417.907,418.6333,417.907,418.6333,5769.0
2023-05-25 10:50:00,426.87,427.09,426.04,426.53,20932.0,418.967,419.1829,418.1523,418.6333,20932.0
2023-05-25 10:55:00,426.72,426.88,426.04,426.88,1902.0,418.8197,418.9768,418.1523,418.9768,1902.0
2023-05-25 11:00:00,426.65,427.06,426.15,426.68,7515.0,418.751,419.1534,418.2603,418.7805,7515.0
2023-05-25 11:05:00,426.93,429.31,426.78,429.12,15533.0,419.0259,421.3618,418.8786,421.1753,15533.0
2023-05-25 11:10:00,429.36,429.57,428.8,428.86,7836.0,421.4109,421.617,420.8612,420.9201,7836.0
2023-05-25 11:15:00,429.05,430.26,428.95,429.69,18044.0,421.1066,422.2942,421.0085,421.7348,18044.0
2023-05-25 11:20:00,430.03,431.56,429.93,431.56,11905.0,422.0685,423.5701,421.9703,423.5701,11905.0
2023-05-25 11:25:00,431.33,432.02,431.0,431.27,7078.0,423.3444,424.0216,423.0205,423.2855,7078.0
2023-05-25 11:30:00,431.57,431.57,429.66,429.98,3213.0,423.58,423.58,421.7053,422.0194,3213.0
2023-05-25 11:35:00,430.42,430.9,430.23,430.56,4327.0,422.4512,422.9224,422.2648,422.5887,4327.0
2023-05-25 11:40:00,430.1,430.47,429.5,430.22,3751.0,422.1372,422.5003,421.5483,422.2549,3751.0
2023-05-25 11:45:00,430.19,431.99,430.09,431.99,2405.0,422.2255,423.9922,422.1274,423.9922,2405.0
2023-05-25 11:50:00,431.76,433.08,431.56,432.34,6783.0,423.7664,425.062,423.5701,424.3357,6783.0
2023-05-25 11:55:00,432.47,432.68,432.15,432.57,2438.0,424.4633,424.6694,424.1492,424.5614,2438.0
2023-05-25 12:00:00,432.84,433.05,432.0,432.13,8178.0,424.8264,425.0326,424.002,424.1296,8178.0
2023-05-25 12:05:00,431.9,432.06,430.81,431.17,3064.0,423.9038,424.0609,422.834,423.1874,3064.0
2023-05-25 12:10:00,430.99,431.23,430.62,430.62,1800.0,423.0107,423.2462,422.6475,422.6475,1800.0
2023-05-25 12:15:00,430.79,432.05,430.79,431.69,4446.0,422.8144,424.0511,422.8144,423.6977,4446.0
2023-05-25 12:20:00,432.09,432.75,432.09,432.45,3591.0,424.0903,424.7381,424.0903,424.4437,3591.0
2023-05-25 12:25:00,432.39,432.39,431.88,432.23,2491.0,424.3848,424.3848,423.8842,424.2277,2491.0
2023-05-25 12:30:00,432.15,432.33,431.46,431.46,3858.0,424.1492,424.3259,423.472,423.472,3858.0
2023-05-25 12:35:00,431.72,432.67,431.66,432.67,2275.0,423.7272,424.6596,423.6683,424.6596,2275.0
2023-05-25 12:40:00,432.77,433.4,432.69,433.08,1628.0,424.7577,425.3761,424.6792,425.062,1628.0
2023-05-25 12:45:00,432.36,432.96,432.36,432.58,1100.0,424.3553,424.9442,424.3553,424.5713,1100.0
2023-05-25 12:50:00,432.78,433.22,432.48,432.53,2300.0,424.7676,425.1994,424.4731,424.5222,2300.0
2023-05-25 12:55:00,432.34,432.79,432.07,432.21,3497.0,424.3357,424.7774,424.0707,424.2081,3497.0
2023-05-25 13:00:00,432.28,432.6,431.61,431.69,3409.0,424.2768,424.5909,423.6192,423.6977,3409.0
2023-05-25 13:05:00,431.54,431.96,431.47,431.56,1800.0,423.5505,423.9627,423.4818,423.5701,1800.0
2023-05-25 13:10:00,431.56,431.57,430.81,430.99,1638.0,423.5701,423.58,422.834,423.0107,1638.0
2023-05-25 13:15:00,431.1,431.76,431.1,431.44,2250.0,423.1187,423.7664,423.1187,423.4524,2250.0
2023-05-25 13:20:00,431.67,432.0,431.29,431.64,2461.0,423.6781,424.002,423.3051,423.6487,2461.0
2023-05-25 13:25:00,431.83,431.98,431.41,431.97,1457.0,423.8351,423.9824,423.4229,423.9725,1457.0
2023-05-25 13:30:00,431.87,432.0,431.03,431.55,2825.0,423.8744,424.002,423.0499,423.5603,2825.0
2023-05-25 13:35:00,431.6,431.62,431.17,431.4,1100.0,423.6094,423.629,423.1874,423.4131,1100.0
2023-05-25 13:40:00,431.2,431.48,431.03,431.15,1400.0,423.2168,423.4916,423.0499,423.1677,1400.0
2023-05-25 13:45:00,431.27,431.93,431.26,431.87,1409.0,423.2855,423.9333,423.2757,423.8744,1409.0
2023-05-25 13:50:00,431.77,432.0,431.37,431.4,2200.0,423.7762,424.002,423.3837,423.4131,2200.0
2023-05-25 13:55:00,431.37,431.37,430.76,430.96,1600.0,423.3837,423.3837,422.7849,422.9812,1600.0
2023-05-25 14:00:00,431.32,433.0,431.32,432.13,4486.0,423.3346,424.9835,423.3346,424.1296,4486.0
2023-05-25 14:05:00,432.0,432.54,431.74,431.76,3478.0,424.002,424.532,423.7468,423.7664,3478.0
2023-05-25 14:10:00,431.88,432.78,431.66,432.78,1400.0,423.8842,424.7676,423.6683,424.7676,1400.0
2023-05-25 14:15:00,432.64,432.95,432.48,432.95,1261.0,424.6301,424.9344,424.4731,424.9344,1261.0
2023-05-25 14:20:00,432.66,433.03,432.31,432.36,2640.0,424.6498,425.0129,424.3063,424.3553,2640.0
2023-05-25 14:25:00,432.42,432.96,432.28,432.83,1876.0,424.4142,424.9442,424.2768,424.8166,1876.0
2023-05-25 14:30:00,432.51,432.51,431.52,431.52,2100.0,424.5025,424.5025,423.5309,423.5309,2100.0
2023-05-25 14:35:00,431.31,431.75,431.25,431.75,2000.0,423.3248,423.7566,423.2659,423.7566,2000.0
2023-05-25 14:40:00,431.61,431.82,431.0,431.28,1300.0,423.6192,423.8253,423.0205,423.2953,1300.0
2023-05-25 14:45:00,431.0,431.28,430.59,430.85,3780.0,423.0205,423.2953,422.6181,422.8733,3780.0
2023-05-25 14:50:00,431.01,431.84,431.01,431.35,1400.0,423.0303,423.845,423.0303,423.364,1400.0
2023-05-25 14:55:00,431.38,431.41,430.93,431.02,1507.0,423.3935,423.4229,422.9518,423.0401,1507.0
2023-05-25 15:00:00,431.12,432.36,430.93,432.36,7876.0,423.1383,424.3553,422.9518,424.3553,7876.0
2023-05-25 15:05:00,432.43,433.51,432.32,433.24,7416.0,424.424,425.484,424.3161,425.219,7416.0
2023-05-25 15:10:00,433.54,434.29,433.31,433.81,7109.0,425.5135,426.2496,425.2877,425.7785,7109.0
2023-05-25 15:15:00,433.91,434.4,433.53,434.31,3796.0,425.8766,426.3576,425.5037,426.2692,3796.0
2023-05-25 15:20:00,434.24,434.93,434.22,434.74,8498.0,426.2005,426.8777,426.1809,426.6913,8498.0
2023-05-25 15:25:00,434.9,434.9,434.31,434.37,17331.0,426.8483,426.8483,426.2692,426.3281,17331.0
2023-05-25 15:30:00,434.33,435.11,434.17,434.63,10645.0,426.2889,427.0544,426.1318,426.5833,10645.0
2023-05-25 15:35:00,434.8,435.18,434.46,435.11,11334.0,426.7502,427.1231,426.4164,427.0544,11334.0
2023-05-25 15:40:00,435.12,436.3,434.84,436.14,21980.0,427.0642,428.2224,426.7894,428.0653,21980.0
2023-05-25 15:45:00,436.12,436.13,435.14,435.46,20943.0,428.0457,428.0555,427.0839,427.3979,20943.0
2023-05-25 15:50:00,435.81,435.91,434.84,435.1,30607.0,427.7415,427.8396,426.7894,427.0446,30607.0
2023-05-25 15:55:00,435.27,435.4,434.02,434.18,66164.0,427.2115,427.339,425.9846,426.1416,66164.0
2023-05-26 09:30:00,435.68,438.11,434.47,436.84,37069.0,427.6139,429.9989,426.4263,428.7524,37069.0
2023-05-26 09:35:00,436.75,439.71,436.62,439.36,11425.0,428.6641,431.5692,428.5365,431.2257,11425.0
2023-05-26 09:40:00,439.59,440.34,437.69,439.84,10374.0,431.4515,432.1876,429.5866,431.6968,10374.0
2023-05-26 09:45:00,439.67,441.6,439.35,441.6,13334.0,431.53,433.4243,431.2159,433.4243,13334.0
2023-05-26 09:50:00,441.83,442.5,441.66,442.36,4598.0,433.65,434.3076,433.4831,434.1702,4598.0
2023-05-26 09:55:00,442.59,442.59,439.47,439.84,7452.0,434.3959,434.3959,431.3337,431.6968,7452.0
2023-05-26 10:00:00,440.49,442.44,440.48,441.89,7561.0,432.3348,434.2487,432.325,433.7089,7561.0
2023-05-26 10:05:00,441.93,442.27,441.32,442.27,5640.0,433.7481,434.0819,433.1494,434.0819,5640.0
2023-05-26 10:10:00,441.88,442.47,441.3,442.22,2528.0,433.6991,434.2782,433.1298,434.0328,2528.0
2023-05-26 10:15:00,442.71,444.87,442.66,444.61,8008.0,434.5137,436.6337,434.4646,436.3785,8008.0
2023-05-26 10:20:00,444.83,446.78,444.82,446.66,11997.0,436.5945,438.5084,436.5846,438.3906,11997.0
2023-05-26 10:25:00,446.82,448.1,446.82,447.8,13184.0,438.5476,439.8039,438.5476,439.5095,13184.0
2023-05-26 10:30:00,447.96,448.31,447.63,447.74,6013.0,439.6665,440.01,439.3426,439.4506,6013.0
2023-05-26 10:35:00,447.71,450.43,447.71,450.26,12395.0,439.4211,442.0908,439.4211,441.9239,12395.0
2023-05-26 10:40:00,450.34,451.66,450.32,450.89,9988.0,442.0024,443.298,441.9828,442.5423,9988.0
2023-05-26 10:45:00,450.98,452.7,450.9,452.57,10063.0,442.6306,444.3188,442.5521,444.1912,10063.0
2023-05-26 10:50:00,452.48,452.54,451.58,451.99,15991.0,444.1028,444.1617,443.2195,443.6219,15991.0
2023-05-26 10:55:00,452.05,452.54,451.65,452.12,12394.0,443.6808,444.1617,443.2882,443.7495,12394.0
2023-05-26 11:00:00,452.06,452.95,451.9,452.32,12543.0,443.6906,444.5641,443.5336,443.9458,12543.0
2023-05-26 11:05:00,452.15,452.15,450.98,451.37,16153.0,443.7789,443.7789,442.6306,443.0134,16153.0
2023-05-26 11:10:00,451.33,452.79,450.1,452.79,9664.0,442.9741,444.4071,441.7669,444.4071,9664.0
2023-05-26 11:15:00,452.55,453.41,452.05,452.06,11736.0,444.1715,445.0156,443.6808,443.6906,11736.0
2023-05-26 11:20:00,452.05,452.57,451.87,452.25,9317.0,443.6808,444.1912,443.5041,443.8771,9317.0
2023-05-26 11:25:00,452.0,453.0,451.81,452.59,6078.0,443.6317,444.6132,443.4452,444.2108,6078.0
2023-05-26 11:30:00,452.79,453.78,452.79,452.82,9742.0,444.4071,445.3788,444.4071,444.4365,9742.0
2023-05-26 11:35:00,452.67,452.68,451.62,452.09,6773.0,444.2893,444.2991,443.2587,443.72,6773.0
2023-05-26 11:40:00,452.14,453.0,451.89,452.17,8786.0,443.7691,444.6132,443.5237,443.7986,8786.0
2023-05-26 11:45:00,452.17,452.24,451.13,452.06,5840.0,443.7986,443.8673,442.7778,443.6906,5840.0
2023-05-26 11:50:00,452.07,452.7,451.55,451.58,2506.0,443.7004,444.3188,443.19,443.2195,2506.0
2023-05-26 11:55:00,452.2,453.0,451.92,453.0,5545.0,443.828,444.6132,443.5532,444.6132,5545.0
2023-05-26 12:00:00,452.85,453.1,452.52,452.73,10770.0,444.466,444.7113,444.1421,444.3482,10770.0
2023-05-26 12:05:00,452.86,453.0,452.15,453.0,8393.0,444.4758,444.6132,443.7789,444.6132,8393.0
2023-05-26 12:10:00,453.0,453.23,451.89,452.03,12213.0,444.6132,444.8389,443.5237,443.6612,12213.0
2023-05-26 12:15:00,452.17,453.04,451.99,452.87,5048.0,443.7986,444.6525,443.6219,444.4856,5048.0
2023-05-26 12:20:00,453.08,453.44,452.96,453.44,9118.0,444.6917,445.0451,444.5739,445.0451,9118.0
2023-05-26 12:25:00,453.15,454.75,452.91,454.75,4483.0,444.7604,446.3308,444.5249,446.3308,4483.0
2023-05-26 12:30:00,454.96,455.33,454.03,454.04,11738.0,446.5369,446.9001,445.6241,445.6339,11738.0
2023-05-26 12:35:00,454.11,455.14,453.93,454.91,9823.0,445.7026,446.7136,445.526,446.4878,9823.0
2023-05-26 12:40:00,454.91,455.18,454.41,454.73,9463.0,446.4878,446.7528,445.9971,446.3112,9463.0
2023-05-26 12:45:00,454.7,456.16,454.7,456.15,11276.0,446.2817,447.7147,446.2817,447.7049,11276.0
2023-05-26 12:50:00,456.24,456.27,455.52,455.89,7074.0,447.7932,447.8227,447.0865,447.4497,7074.0
2023-05-26 12:55:00,455.93,456.36,455.4,456.04,14750.0,447.489,447.911,446.9688,447.5969,14750.0
2023-05-26 13:00:00,456.15,457.21,456.12,457.21,20279.0,447.7049,448.7453,447.6754,448.7453,20279.0
2023-05-26 13:05:00,457.05,457.95,456.86,457.45,17216.0,448.5882,449.4716,448.4017,448.9808,17216.0
2023-05-26 13:10:00,457.3,458.84,457.28,458.28,20099.0,448.8336,450.3451,448.814,449.7954,20099.0
2023-05-26 13:15:00,458.31,458.43,457.44,457.74,13745.0,449.8249,449.9427,448.971,449.2654,13745.0
2023-05-26 13:20:00,458.1,458.23,457.64,457.98,11169.0,449.6188,449.7464,449.1673,449.501,11169.0
2023-05-26 13:25:00,457.98,457.98,457.0,457.79,11698.0,449.501,449.501,448.5391,449.3145,11698.0
2023-05-26 13:30:00,457.69,458.1,457.33,457.37,5870.0,449.2164,449.6188,448.863,448.9023,5870.0
2023-05-26 13:35:00,457.47,457.85,457.11,457.85,6029.0,449.0004,449.3734,448.6471,449.3734,6029.0
2023-05-26 13:40:00,457.69,457.86,456.88,456.88,7174.0,449.2164,449.3832,448.4214,448.4214,7174.0
2023-05-26 13:45:00,457.09,457.63,456.6,457.57,4280.0,448.6275,449.1575,448.1465,449.0986,4280.0
2023-05-26 13:50:00,457.58,458.07,457.58,457.8,2718.0,449.1084,449.5893,449.1084,449.3243,2718.0
2023-05-26 13:55:00,458.1,458.93,458.06,458.76,3070.0,449.6188,450.4334,449.5795,450.2666,3070.0
2023-05-26 14:00:00,458.76,459.18,458.05,458.12,6582.0,450.2666,450.6788,449.5697,449.6384,6582.0
2023-05-26 14:05:00,458.16,458.38,457.3,457.3,4450.0,449.6777,449.8936,448.8336,448.8336,4450.0
2023-05-26 14:10:00,457.79,458.43,457.78,458.31,4200.0,449.3145,449.9427,449.3047,449.8249,4200.0
2023-05-26 14:15:00,458.31,458.7,458.17,458.7,4940.0,449.8249,450.2077,449.6875,450.2077,4940.0
2023-05-26 14:20:00,458.45,459.69,458.44,459.66,7477.0,449.9623,451.1793,449.9525,451.1499,7477.0
2023-05-26 14:25:00,459.58,461.05,459.33,460.7,9347.0,451.0714,452.5142,450.826,452.1706,9347.0
2023-05-26 14:30:00,460.76,461.58,460.64,461.43,7863.0,452.2295,453.0343,452.1118,452.8871,7863.0
2023-05-26 14:35:00,461.65,461.88,461.02,461.27,12042.0,453.1031,453.3288,452.4847,452.7301,12042.0
2023-05-26 14:40:00,461.28,462.9,461.27,462.56,8894.0,452.7399,454.3299,452.7301,453.9962,8894.0
2023-05-26 14:45:00,462.64,463.76,462.14,463.57,13552.0,454.0747,455.174,453.584,454.9875,13552.0
2023-05-26 14:50:00,463.54,463.8,462.68,462.68,14516.0,454.9581,455.2132,454.114,454.114,14516.0
2023-05-26 14:55:00,463.06,463.11,461.05,461.24,10061.0,454.4869,454.536,452.5142,452.7006,10061.0
2023-05-26 15:00:00,461.39,462.58,461.27,462.52,6599.0,452.8479,454.0158,452.7301,453.9569,6599.0
2023-05-26 15:05:00,462.49,464.06,462.27,464.06,7015.0,453.9275,455.4684,453.7116,455.4684,7015.0
2023-05-26 15:10:00,464.4,465.0,463.82,464.12,14446.0,455.8021,456.391,455.2329,455.5273,14446.0
2023-05-26 15:15:00,464.0,464.07,463.1,463.17,9708.0,455.4095,455.4783,454.5262,454.5949,9708.0
2023-05-26 15:20:00,463.31,463.37,462.8,462.8,10738.0,454.7323,454.7912,454.2318,454.2318,10738.0
2023-05-26 15:25:00,462.83,462.92,462.17,462.6,10035.0,454.2612,454.3495,453.6134,454.0355,10035.0
2023-05-26 15:30:00,462.6,462.98,462.27,462.97,13433.0,454.0355,454.4084,453.7116,454.3986,13433.0
2023-05-26 15:35:00,462.9,462.99,460.86,461.12,18137.0,454.3299,454.4182,452.3277,452.5829,18137.0
2023-05-26 15:40:00,461.18,462.05,460.84,462.05,12197.0,452.6418,453.4956,452.3081,453.4956,12197.0
2023-05-26 15:45:00,462.12,462.52,461.56,461.8,21292.0,453.5644,453.9569,453.0147,453.2503,21292.0
2023-05-26 15:50:00,461.72,461.72,460.47,460.98,46049.0,453.1718,453.1718,451.9449,452.4455,46049.0
2023-05-26 15:55:00,461.81,462.25,460.67,460.9,76876.0,453.2601,453.6919,452.1412,452.3669,76876.0
2023-05-30 09:30:00,467.81,473.97,464.7,472.91,50034.0,459.149,465.195,456.0966,464.1546,50034.0
2023-05-30 09:35:00,472.97,473.65,467.43,469.25,18779.0,464.2135,464.8809,458.776,460.5623,18779.0
2023-05-30 09:40:00,469.25,469.41,465.05,467.03,25081.0,460.5623,460.7194,456.4401,458.3834,25081.0
2023-05-30 09:45:00,466.63,468.18,465.0,465.0,16131.0,457.9909,459.5122,456.391,456.391,16131.0
2023-05-30 09:50:00,464.97,464.97,459.16,459.17,15220.0,456.3616,456.3616,450.6592,450.669,15220.0
2023-05-30 09:55:00,459.41,460.78,457.39,457.39,15839.0,450.9045,452.2492,448.9219,448.9219,15839.0
2023-05-30 10:00:00,457.49,458.87,455.54,457.08,36435.0,449.0201,450.3745,447.1062,448.6177,36435.0
2023-05-30 10:05:00,457.21,459.28,456.11,456.38,14206.0,448.7453,450.7769,447.6656,447.9306,14206.0
2023-05-30 10:10:00,456.44,457.6,455.8,456.14,5735.0,447.9895,449.128,447.3614,447.6951,5735.0
2023-05-30 10:15:00,456.14,457.21,455.11,457.21,8013.0,447.6951,448.7453,446.6841,448.7453,8013.0
2023-05-30 10:20:00,457.5,457.89,454.97,455.03,9679.0,449.0299,449.4127,446.5467,446.6056,9679.0
2023-05-30 10:25:00,455.11,455.39,453.66,454.51,8631.0,446.6841,446.959,445.261,446.0952,8631.0
2023-05-30 10:30:00,454.65,455.81,453.83,455.35,6232.0,446.2327,447.3712,445.4278,446.9197,6232.0
2023-05-30 10:35:00,455.15,456.17,455.09,455.66,6043.0,446.7234,447.7245,446.6645,447.224,6043.0
2023-05-30 10:40:00,455.6,456.1,455.03,455.79,6233.0,447.1651,447.6558,446.6056,447.3515,6233.0
2023-05-30 10:45:00,456.3,458.5,456.29,458.5,14171.0,447.8521,450.0114,447.8423,450.0114,14171.0
2023-05-30 10:50:00,458.5,458.69,457.44,458.34,7064.0,450.0114,450.1979,448.971,449.8543,7064.0
2023-05-30 10:55:00,458.57,459.28,458.36,458.36,3736.0,450.0801,450.7769,449.874,449.874,3736.0
2023-05-30 11:00:00,458.67,458.84,458.03,458.39,2203.0,450.1782,450.3451,449.5501,449.9034,2203.0
2023-05-30 11:05:00,459.01,459.1,457.58,458.23,5884.0,450.5119,450.6003,449.1084,449.7464,5884.0
2023-05-30 11:10:00,458.12,458.64,457.95,458.17,5402.0,449.6384,450.1488,449.4716,449.6875,5402.0
2023-05-30 11:15:00,458.33,458.33,456.62,456.62,5449.0,449.8445,449.8445,448.1662,448.1662,5449.0
2023-05-30 11:20:00,456.6,457.31,456.16,457.1,6185.0,448.1465,448.8434,447.7147,448.6373,6185.0
2023-05-30 11:25:00,457.3,457.76,456.87,457.75,3722.0,448.8336,449.2851,448.4116,449.2753,3722.0
2023-05-30 11:30:00,457.9,458.74,457.34,458.42,5252.0,449.4225,450.2469,448.8728,449.9329,5252.0
2023-05-30 11:35:00,458.76,459.0,458.32,458.94,2037.0,450.2666,450.5021,449.8347,450.4432,2037.0
2023-05-30 11:40:00,459.0,459.0,457.53,457.63,1450.0,450.5021,450.5021,449.0593,449.1575,1450.0
2023-05-30 11:45:00,457.58,458.53,457.58,458.48,3389.0,449.1084,450.0408,449.1084,449.9917,3389.0
2023-05-30 11:50:00,458.32,458.76,457.94,458.7,4130.0,449.8347,450.2666,449.4617,450.2077,4130.0
2023-05-30 11:55:00,458.73,459.23,458.65,458.88,5271.0,450.2371,450.7279,450.1586,450.3843,5271.0
2023-05-30 12:00:00,459.08,459.6,458.21,459.5,6940.0,450.5806,451.091,449.7267,450.9929,6940.0
2023-05-30 12:05:00,459.5,459.65,458.99,459.65,4229.0,450.9929,451.1401,450.4923,451.1401,4229.0
2023-05-30 12:10:00,459.8,459.8,459.17,459.66,2000.0,451.2873,451.2873,450.669,451.1499,2000.0
2023-05-30 12:15:00,459.38,459.8,458.76,459.66,3129.0,450.8751,451.2873,450.2666,451.1499,3129.0
2023-05-30 12:20:00,459.66,459.85,459.28,459.75,2038.0,451.1499,451.3364,450.7769,451.2382,2038.0
2023-05-30 12:25:00,459.85,460.0,458.3,458.52,4900.0,451.3364,451.4836,449.8151,450.031,4900.0
2023-05-30 12:30:00,458.52,459.22,458.5,459.03,1627.0,450.031,450.718,450.0114,450.5316,1627.0
2023-05-30 12:35:00,459.04,459.68,459.0,459.4,1859.0,450.5414,451.1695,450.5021,450.8947,1859.0
2023-05-30 12:40:00,458.93,459.05,458.54,459.0,2200.0,450.4334,450.5512,450.0506,450.5021,2200.0
2023-05-30 12:45:00,459.13,460.07,459.13,460.06,2671.0,450.6297,451.5523,450.6297,451.5425,2671.0
2023-05-30 12:50:00,460.71,460.74,460.29,460.74,2049.0,452.1805,452.2099,451.7682,452.2099,2049.0
2023-05-30 12:55:00,460.6,461.43,460.59,461.43,1500.0,452.0725,452.8871,452.0627,452.8871,1500.0
2023-05-30 13:00:00,461.29,461.3,460.53,460.8,2452.0,452.7497,452.7595,452.0038,452.2688,2452.0
2023-05-30 13:05:00,460.79,461.07,460.11,460.3,2500.0,452.259,452.5338,451.5916,451.778,2500.0
2023-05-30 13:10:00,460.22,460.87,460.17,460.3,4054.0,451.6995,452.3375,451.6505,451.778,4054.0
2023-05-30 13:15:00,460.0,460.52,459.49,460.52,2350.0,451.4836,451.994,450.983,451.994,2350.0
2023-05-30 13:20:00,460.52,460.77,460.29,460.29,2400.0,451.994,452.2393,451.7682,451.7682,2400.0
2023-05-30 13:25:00,460.4,460.41,459.15,459.16,2145.0,451.8762,451.886,450.6493,450.6592,2145.0
2023-05-30 13:30:00,459.1,459.47,458.61,459.42,10540.0,450.6003,450.9634,450.1193,450.9143,10540.0
2023-05-30 13:35:00,459.43,460.04,459.42,459.49,1902.0,450.9242,451.5229,450.9143,450.983,1902.0
2023-05-30 13:40:00,459.58,459.58,459.19,459.2,1146.0,451.0714,451.0714,450.6886,450.6984,1146.0
2023-05-30 13:45:00,458.7,458.9,458.32,458.83,1603.0,450.2077,450.404,449.8347,450.3353,1603.0
2023-05-30 13:50:00,458.64,459.04,457.68,457.77,3399.0,450.1488,450.5414,449.2066,449.2949,3399.0
2023-05-30 13:55:00,457.8,457.81,457.1,457.79,1400.0,449.3243,449.3341,448.6373,449.3145,1400.0
2023-05-30 14:00:00,457.6,457.74,456.44,456.48,3629.0,449.128,449.2654,447.9895,448.0288,3629.0
2023-05-30 14:05:00,456.48,457.43,456.48,457.43,1484.0,448.0288,448.9612,448.0288,448.9612,1484.0
2023-05-30 14:10:00,457.66,457.99,457.52,457.62,2138.0,449.1869,449.5108,449.0495,449.1477,2138.0
2023-05-30 14:15:00,457.85,458.27,457.78,458.27,1708.0,449.3734,449.7856,449.3047,449.7856,1708.0
2023-05-30 14:20:00,458.18,458.83,458.17,458.38,2170.0,449.6973,450.3353,449.6875,449.8936,2170.0
2023-05-30 14:25:00,458.77,459.68,458.76,458.99,1700.0,450.2764,451.1695,450.2666,450.4923,1700.0
2023-05-30 14:30:00,459.28,459.52,459.28,459.33,2698.0,450.7769,451.0125,450.7769,450.826,2698.0
2023-05-30 14:35:00,459.35,459.61,459.11,459.25,1232.0,450.8456,451.1008,450.6101,450.7475,1232.0
2023-05-30 14:40:00,459.36,460.57,459.36,460.56,2547.0,450.8555,452.043,450.8555,452.0332,2547.0
2023-05-30 14:45:00,460.9,460.97,460.41,460.75,3815.0,452.3669,452.4356,451.886,452.2197,3815.0
2023-05-30 14:50:00,460.86,461.62,460.41,461.36,2930.0,452.3277,453.0736,451.886,452.8184,2930.0
2023-05-30 14:55:00,461.12,461.12,460.19,460.19,3726.0,452.5829,452.5829,451.6701,451.6701,3726.0
2023-05-30 15:00:00,460.36,460.92,460.35,460.92,2600.0,451.8369,452.3866,451.8271,452.3866,2600.0
2023-05-30 15:05:00,461.06,461.06,460.45,460.87,3495.0,452.524,452.524,451.9253,452.3375,3495.0
2023-05-30 15:10:00,460.85,461.21,459.9,460.3,8342.0,452.3179,452.6712,451.3855,451.778,8342.0
2023-05-30 15:15:00,460.3,460.5,459.88,460.5,2900.0,451.778,451.9743,451.3658,451.9743,2900.0
2023-05-30 15:20:00,460.61,461.13,460.6,460.67,3040.0,452.0823,452.5927,452.0725,452.1412,3040.0
2023-05-30 15:25:00,460.57,461.02,460.56,460.87,4957.0,452.043,452.4847,452.0332,452.3375,4957.0
2023-05-30 15:30:00,460.91,460.98,460.15,460.55,5106.0,452.3768,452.4455,451.6308,452.0234,5106.0
2023-05-30 15:35:00,460.3,460.3,459.45,460.02,3525.0,451.778,451.778,450.9438,451.5032,3525.0
2023-05-30 15:40:00,459.88,460.35,459.38,459.58,5446.0,451.3658,451.8271,450.8751,451.0714,5446.0
2023-05-30 15:45:00,460.0,460.38,459.56,459.81,8007.0,451.4836,451.8566,451.0517,451.2971,8007.0
2023-05-30 15:50:00,459.68,460.05,456.96,457.8,24607.0,451.1695,451.5327,448.4999,449.3243,24607.0
2023-05-30 15:55:00,457.82,459.11,457.48,458.92,48314.0,449.344,450.6101,449.0103,450.4236,48314.0
2023-05-31 09:30:00,448.85,453.52,447.44,453.3,32479.0,440.54,445.1236,439.1561,444.9076,32479.0
2023-05-31 09:35:00,452.69,455.52,452.37,455.52,3609.0,444.3089,447.0865,443.9949,447.0865,3609.0
2023-05-31 09:40:00,455.42,455.42,451.21,452.76,3719.0,446.9884,446.9884,442.8563,444.3776,3719.0
2023-05-31 09:45:00,453.31,453.31,451.79,452.23,2500.0,444.9175,444.9175,443.4256,443.8575,2500.0
2023-05-31 09:50:00,453.11,453.45,450.75,451.11,5686.0,444.7212,445.0549,442.4049,442.7582,5686.0
2023-05-31 09:55:00,451.27,451.66,450.74,451.08,2874.0,442.9152,443.298,442.395,442.7287,2874.0
2023-05-31 10:00:00,451.34,453.19,451.25,452.54,11716.0,442.9839,444.7997,442.8956,444.1617,11716.0
2023-05-31 10:05:00,451.71,452.18,451.19,451.22,5590.0,443.3471,443.8084,442.8367,442.8662,5590.0
2023-05-31 10:10:00,451.22,451.22,448.84,449.0,8424.0,442.8662,442.8662,440.5302,440.6873,8424.0
2023-05-31 10:15:00,448.76,450.0,447.95,449.06,9058.0,440.4517,441.6687,439.6567,440.7461,9058.0
2023-05-31 10:20:00,448.79,449.49,448.72,449.49,24640.0,440.4811,441.1682,440.4124,441.1682,24640.0
2023-05-31 10:25:00,449.48,450.27,449.22,449.86,16397.0,441.1584,441.9337,440.9032,441.5313,16397.0
2023-05-31 10:30:00,449.76,450.32,448.25,448.25,4063.0,441.4332,441.9828,439.9511,439.9511,4063.0
2023-05-31 10:35:00,448.06,448.13,447.4,448.12,8193.0,439.7647,439.8334,439.1169,439.8235,8193.0
2023-05-31 10:40:00,448.15,449.53,448.15,448.69,1716.0,439.853,441.2074,439.853,440.383,1716.0
2023-05-31 10:45:00,449.15,449.7,448.82,449.59,2738.0,440.8345,441.3743,440.5106,441.2663,2738.0
2023-05-31 10:50:00,450.16,450.66,449.56,449.79,2820.0,441.8258,442.3165,441.2369,441.4626,2820.0
2023-05-31 10:55:00,449.64,449.81,447.59,447.92,3382.0,441.3154,441.4823,439.3034,439.6272,3382.0
2023-05-31 11:00:00,447.38,447.99,447.36,447.69,1926.0,439.0972,439.696,439.0776,439.4015,1926.0
2023-05-31 11:05:00,448.1,448.1,446.92,447.1,7543.0,439.8039,439.8039,438.6458,438.8224,7543.0
2023-05-31 11:10:00,447.59,447.59,446.4,446.4,1729.0,439.3034,439.3034,438.1354,438.1354,1729.0
2023-05-31 11:15:00,446.34,447.02,445.89,446.17,2024.0,438.0765,438.7439,437.6348,437.9096,2024.0
2023-05-31 11:20:00,446.03,446.77,446.03,446.61,2142.0,437.7722,438.4985,437.7722,438.3415,2142.0
2023-05-31 11:25:00,446.76,446.77,445.24,445.4,2685.0,438.4887,438.4985,436.9969,437.1539,2685.0
2023-05-31 11:30:00,445.39,445.39,444.54,444.95,2920.0,437.1441,437.1441,436.3098,436.7122,2920.0
2023-05-31 11:35:00,445.3,445.3,444.71,444.71,1700.0,437.0558,437.0558,436.4767,436.4767,1700.0
2023-05-31 11:40:00,445.09,445.21,444.47,445.08,800.0,436.8496,436.9674,436.2411,436.8398,800.0
2023-05-31 11:45:00,444.93,445.32,444.53,445.32,1100.0,436.6926,437.0754,436.3,437.0754,1100.0
2023-05-31 11:50:00,445.58,446.06,445.32,445.99,916.0,437.3306,437.8017,437.0754,437.733,916.0
2023-05-31 11:55:00,445.56,446.17,445.33,445.92,1083.0,437.3109,437.9096,437.0852,437.6643,1083.0
2023-05-31 12:00:00,446.04,446.75,445.8,446.75,2729.0,437.7821,438.4789,437.5465,438.4789,2729.0
2023-05-31 12:05:00,446.47,446.47,445.51,446.04,1525.0,438.2041,438.2041,437.2619,437.7821,1525.0
2023-05-31 12:10:00,446.51,446.81,446.21,446.81,500.0,438.2434,438.5378,437.9489,438.5378,500.0
2023-05-31 12:15:00,447.0,447.04,446.52,446.66,1686.0,438.7243,438.7635,438.2532,438.3906,1686.0
2023-05-31 12:20:00,446.95,447.15,446.76,446.76,1521.0,438.6752,438.8715,438.4887,438.4887,1521.0
2023-05-31 12:25:00,446.56,446.56,445.21,445.49,1725.0,438.2924,438.2924,436.9674,437.2422,1725.0
2023-05-31 12:30:00,445.57,446.64,445.57,446.51,1201.0,437.3208,438.3709,437.3208,438.2434,1201.0
2023-05-31 12:35:00,446.68,447.08,446.42,446.52,1628.0,438.4102,438.8028,438.155,438.2532,1628.0
2023-05-31 12:40:00,446.3,446.8,446.3,446.49,651.0,438.0372,438.528,438.0372,438.2237,651.0
2023-05-31 12:45:00,446.8,446.92,446.18,446.46,2800.0,438.528,438.6458,437.9195,438.1943,2800.0
2023-05-31 12:50:00,446.42,446.42,445.64,446.36,1000.0,438.155,438.155,437.3895,438.0961,1000.0
2023-05-31 12:55:00,446.35,446.58,446.13,446.58,800.0,438.0863,438.3121,437.8704,438.3121,800.0
2023-05-31 13:00:00,446.28,446.39,446.05,446.39,500.0,438.0176,438.1256,437.7919,438.1256,500.0
2023-05-31 13:05:00,446.44,446.81,446.2,446.68,1500.0,438.1747,438.5378,437.9391,438.4102,1500.0
2023-05-31 13:10:00,446.82,447.05,446.65,447.0,1315.0,438.5476,438.7734,438.3808,438.7243,1315.0
2023-05-31 13:15:00,447.17,447.34,447.0,447.0,1064.0,438.8911,439.058,438.7243,438.7243,1064.0
2023-05-31 13:20:00,446.85,447.53,446.85,447.16,850.0,438.5771,439.2445,438.5771,438.8813,850.0
2023-05-31 13:25:00,446.83,448.0,446.83,448.0,2804.0,438.5574,439.7058,438.5574,439.7058,2804.0
2023-05-31 13:30:00,448.08,448.55,447.98,448.4,2909.0,439.7843,440.2456,439.6861,440.0984,2909.0
2023-05-31 13:35:00,448.29,449.81,448.29,449.79,11738.0,439.9904,441.4823,439.9904,441.4626,11738.0
2023-05-31 13:40:00,450.0,450.25,449.46,449.55,6557.0,441.6687,441.9141,441.1387,441.2271,6557.0
2023-05-31 13:45:00,449.55,449.74,448.66,448.93,4831.0,441.2271,441.4136,440.3535,440.6186,4831.0
2023-05-31 13:50:00,449.27,449.38,448.67,448.68,1109.0,440.9523,441.0602,440.3634,440.3732,1109.0
2023-05-31 13:55:00,448.52,449.38,448.31,449.38,904.0,440.2161,441.0602,440.01,441.0602,904.0
2023-05-31 14:00:00,449.09,449.28,448.33,449.01,1797.0,440.7756,440.9621,440.0297,440.6971,1797.0
2023-05-31 14:05:00,449.21,449.38,449.09,449.38,950.0,440.8934,441.0602,440.7756,441.0602,950.0
2023-05-31 14:10:00,449.51,449.98,449.45,449.67,2103.0,441.1878,441.6491,441.1289,441.3449,2103.0
2023-05-31 14:15:00,449.83,450.0,449.19,449.65,2013.0,441.5019,441.6687,440.8737,441.3252,2013.0
2023-05-31 14:20:00,449.29,449.31,449.23,449.24,547.0,440.9719,440.9915,440.913,440.9228,547.0
2023-05-31 14:25:00,448.98,449.64,448.86,449.64,6611.0,440.6676,441.3154,440.5498,441.3154,6611.0
2023-05-31 14:30:00,449.22,449.33,449.01,449.32,300.0,440.9032,441.0111,440.6971,441.0013,300.0
2023-05-31 14:35:00,449.13,449.43,448.68,448.93,2048.0,440.8148,441.1093,440.3732,440.6186,2048.0
2023-05-31 14:40:00,448.61,449.19,448.61,449.1,1261.0,440.3045,440.8737,440.3045,440.7854,1261.0
2023-05-31 14:45:00,449.17,449.51,448.99,449.31,2263.0,440.8541,441.1878,440.6774,440.9915,2263.0
2023-05-31 14:50:00,448.57,448.58,447.89,448.24,1600.0,440.2652,440.275,439.5978,439.9413,1600.0
2023-05-31 14:55:00,448.41,448.9,448.24,448.24,2050.0,440.1082,440.5891,439.9413,439.9413,2050.0
2023-05-31 15:00:00,447.83,447.89,446.67,446.69,1973.0,439.5389,439.5978,438.4004,438.42,1973.0
2023-05-31 15:05:00,446.99,446.99,446.47,446.99,1352.0,438.7145,438.7145,438.2041,438.7145,1352.0
2023-05-31 15:10:00,446.48,447.23,446.48,447.12,500.0,438.2139,438.95,438.2139,438.8421,500.0
2023-05-31 15:15:00,447.29,447.44,447.09,447.44,1800.0,439.0089,439.1561,438.8126,439.1561,1800.0
2023-05-31 15:20:00,447.51,447.54,447.04,447.47,1009.0,439.2248,439.2543,438.7635,439.1856,1009.0
2023-05-31 15:25:00,447.07,447.72,446.95,447.43,1400.0,438.793,439.431,438.6752,439.1463,1400.0
2023-05-31 15:30:00,447.48,447.94,447.45,447.55,2434.0,439.1954,439.6469,439.166,439.2641,2434.0
2023-05-31 15:35:00,447.58,448.07,447.24,447.68,3935.0,439.2935,439.7745,438.9598,439.3917,3935.0
2023-05-31 15:40:00,447.68,447.68,446.56,446.6,8878.0,439.3917,439.3917,438.2924,438.3317,8878.0
2023-05-31 15:45:00,446.85,447.0,445.66,445.9,16992.0,438.5771,438.7243,437.4091,437.6446,16992.0
2023-05-31 15:50:00,445.94,446.17,443.13,443.96,48181.0,437.6839,437.9096,434.9259,435.7406,48181.0
2023-05-31 15:55:00,443.95,443.95,442.22,442.87,124410.0,435.7308,435.7308,434.0328,434.6707,124410.0
2023-06-01 09:30:00,445.98,446.07,444.11,445.46,28191.0,437.7232,437.8115,435.8878,437.2128,28191.0
2023-06-01 09:35:00,445.66,447.69,444.46,447.05,11934.0,437.4091,439.4015,436.2313,438.7734,11934.0
2023-06-01 09:40:00,446.89,448.38,445.48,445.69,7655.0,438.6163,440.0787,437.2324,437.4385,7655.0
2023-06-01 09:45:00,445.38,445.38,442.01,442.84,9543.0,437.1343,437.1343,433.8267,434.6413,9543.0
2023-06-01 09:50:00,443.1,444.62,440.99,443.3,12116.0,434.8965,436.3883,432.8256,435.0928,12116.0
2023-06-01 09:55:00,443.3,444.55,443.3,443.47,3532.0,435.0928,436.3196,435.0928,435.2596,3532.0
2023-06-01 10:00:00,443.49,444.38,442.9,443.5,9000.0,435.2793,436.1528,434.7002,435.2891,9000.0
2023-06-01 10:05:00,443.49,444.5,442.49,443.0,7044.0,435.2793,436.2706,434.2978,434.7983,7044.0
2023-06-01 10:10:00,442.87,442.92,441.83,442.92,6042.0,434.6707,434.7198,433.65,434.7198,6042.0
2023-06-01 10:15:00,442.82,443.05,440.04,440.29,5633.0,434.6217,434.8474,431.8931,432.1385,5633.0
2023-06-01 10:20:00,440.51,440.51,437.29,437.29,17564.0,432.3544,432.3544,429.1941,429.1941,17564.0
2023-06-01 10:25:00,437.21,439.87,437.2,439.87,5497.0,429.1155,431.7263,429.1057,431.7263,5497.0
2023-06-01 10:30:00,439.94,440.19,438.57,438.9,4450.0,431.795,432.0404,430.4504,430.7742,4450.0
2023-06-01 10:35:00,438.39,440.0,438.16,440.0,5600.0,430.2737,431.8539,430.0479,431.8539,5600.0
2023-06-01 10:40:00,439.69,441.72,439.68,441.72,8081.0,431.5496,433.542,431.5398,433.542,8081.0
2023-06-01 10:45:00,441.91,442.98,441.85,442.39,8748.0,433.7285,434.7787,433.6696,434.1996,8748.0
2023-06-01 10:50:00,442.02,442.17,441.33,441.99,2500.0,433.8365,433.9837,433.1593,433.807,2500.0
2023-06-01 10:55:00,441.88,442.88,441.87,442.88,3123.0,433.6991,434.6806,433.6893,434.6806,3123.0
2023-06-01 11:00:00,442.46,443.29,442.1,443.18,2305.0,434.2683,435.083,433.915,434.975,2305.0
2023-06-01 11:05:00,443.2,443.2,442.1,442.73,7116.0,434.9946,434.9946,433.915,434.5333,7116.0
2023-06-01 11:10:00,442.29,444.3,442.18,444.3,5608.0,434.1015,436.0743,433.9935,436.0743,5608.0
2023-06-01 11:15:00,444.69,445.7,444.56,445.43,6221.0,436.457,437.4484,436.3295,437.1833,6221.0
2023-06-01 11:20:00,445.39,446.02,444.96,446.02,3600.0,437.1441,437.7624,436.7221,437.7624,3600.0
2023-06-01 11:25:00,446.12,446.6,445.49,446.6,5354.0,437.8606,438.3317,437.2422,438.3317,5354.0
2023-06-01 11:30:00,446.62,447.69,446.62,447.69,4373.0,438.3513,439.4015,438.3513,439.4015,4373.0
2023-06-01 11:35:00,447.7,449.1,447.62,448.47,14225.0,439.4113,440.7854,439.3328,440.1671,14225.0
2023-06-01 11:40:00,448.37,449.27,448.32,448.93,2448.0,440.0689,440.9523,440.0198,440.6186,2448.0
2023-06-01 11:45:00,449.11,450.08,449.11,450.05,1600.0,440.7952,441.7473,440.7952,441.7178,1600.0
2023-06-01 11:50:00,449.88,450.44,449.59,450.43,2173.0,441.551,442.1006,441.2663,442.0908,2173.0
2023-06-01 11:55:00,450.21,451.52,450.17,451.43,7300.0,441.8749,443.1606,441.8356,443.0723,7300.0
2023-06-01 12:00:00,451.92,452.68,451.74,452.02,9420.0,443.5532,444.2991,443.3765,443.6513,9420.0
2023-06-01 12:05:00,452.01,452.56,451.64,452.56,2900.0,443.6415,444.1813,443.2784,444.1813,2900.0
2023-06-01 12:10:00,452.6,453.25,452.6,453.2,7513.0,444.2206,444.8586,444.2206,444.8095,7513.0
2023-06-01 12:15:00,453.21,454.2,452.71,453.87,3310.0,444.8193,445.791,444.3286,445.4671,3310.0
2023-06-01 12:20:00,454.56,454.84,454.29,454.83,5668.0,446.1443,446.4191,445.8793,446.4093,5668.0
2023-06-01 12:25:00,454.94,455.0,452.83,453.35,10121.0,446.5173,446.5762,444.4463,444.9567,10121.0
2023-06-01 12:30:00,453.43,453.5,452.05,452.19,1067.0,445.0352,445.1039,443.6808,443.8182,1067.0
2023-06-01 12:35:00,452.36,452.74,452.36,452.74,600.0,443.985,444.358,443.985,444.358,600.0
2023-06-01 12:40:00,452.44,452.7,451.74,451.74,1920.0,444.0636,444.3188,443.3765,443.3765,1920.0
2023-06-01 12:45:00,451.41,452.42,450.96,452.26,2412.0,443.0526,444.0439,442.611,443.8869,2412.0
2023-06-01 12:50:00,452.12,452.27,451.55,452.06,3265.0,443.7495,443.8967,443.19,443.6906,3265.0
2023-06-01 12:55:00,452.27,452.57,452.14,452.57,1500.0,443.8967,444.1912,443.7691,444.1912,1500.0
2023-06-01 13:00:00,452.61,452.73,452.11,452.62,2653.0,444.2304,444.3482,443.7397,444.2402,2653.0
2023-06-01 13:05:00,452.52,452.91,452.24,452.36,1725.0,444.1421,444.5249,443.8673,443.985,1725.0
2023-06-01 13:10:00,452.34,452.94,452.34,452.94,1900.0,443.9654,444.5543,443.9654,444.5543,1900.0
2023-06-01 13:15:00,452.78,452.78,452.4,452.49,1943.0,444.3973,444.3973,444.0243,444.1126,1943.0
2023-06-01 13:20:00,452.56,452.98,452.19,452.19,2300.0,444.1813,444.5936,443.8182,443.8182,2300.0
2023-06-01 13:25:00,452.26,452.45,450.89,450.93,3800.0,443.8869,444.0734,442.5423,442.5815,3800.0
2023-06-01 13:30:00,451.1,451.37,451.04,451.13,5086.0,442.7484,443.0134,442.6895,442.7778,5086.0
2023-06-01 13:35:00,451.29,452.31,451.28,452.14,3182.0,442.9349,443.936,442.925,443.7691,3182.0
2023-06-01 13:40:00,452.0,452.3,451.5,452.13,3720.0,443.6317,443.9262,443.141,443.7593,3720.0
2023-06-01 13:45:00,452.06,452.62,451.8,452.62,4992.0,443.6906,444.2402,443.4354,444.2402,4992.0
2023-06-01 13:50:00,452.75,452.77,451.94,452.3,3321.0,444.3678,444.3875,443.5728,443.9262,3321.0
2023-06-01 13:55:00,452.41,453.21,452.13,452.72,1200.0,444.0341,444.8193,443.7593,444.3384,1200.0
2023-06-01 14:00:00,452.73,453.01,452.57,453.0,1900.0,444.3482,444.623,444.1912,444.6132,1900.0
2023-06-01 14:05:00,453.62,453.84,453.0,453.21,3611.0,445.2217,445.4376,444.6132,444.8193,3611.0
2023-06-01 14:10:00,453.2,453.52,452.65,452.66,1400.0,444.8095,445.1236,444.2697,444.2795,1400.0
2023-06-01 14:15:00,452.78,453.01,452.37,452.57,2644.0,444.3973,444.623,443.9949,444.1912,2644.0
2023-06-01 14:20:00,452.83,453.39,452.83,453.03,2500.0,444.4463,444.996,444.4463,444.6426,2500.0
2023-06-01 14:25:00,453.21,453.72,452.82,453.31,1679.0,444.8193,445.3199,444.4365,444.9175,1679.0
2023-06-01 14:30:00,453.1,453.33,452.91,453.16,5620.0,444.7113,444.9371,444.5249,444.7702,5620.0
2023-06-01 14:35:00,453.07,453.56,452.42,452.74,7441.0,444.6819,445.1628,444.0439,444.358,7441.0
2023-06-01 14:40:00,452.7,453.49,452.63,453.49,2918.0,444.3188,445.0941,444.25,445.0941,2918.0
2023-06-01 14:45:00,453.47,453.57,453.23,453.48,3199.0,445.0745,445.1726,444.8389,445.0843,3199.0
2023-06-01 14:50:00,453.55,454.5,453.54,454.17,3575.0,445.153,446.0854,445.1432,445.7615,3575.0
2023-06-01 14:55:00,454.14,454.23,452.76,452.76,8794.0,445.7321,445.8204,444.3776,444.3776,8794.0
2023-06-01 15:00:00,452.6,453.65,452.52,453.65,5761.0,444.2206,445.2512,444.1421,445.2512,5761.0
2023-06-01 15:05:00,453.8,454.8,453.51,454.63,6209.0,445.3984,446.3799,445.1138,446.213,6209.0
2023-06-01 15:10:00,454.74,455.1,454.42,454.87,6911.0,446.321,446.6743,446.0069,446.4486,6911.0
2023-06-01 15:15:00,454.97,455.73,454.95,455.24,6422.0,446.5467,447.2927,446.5271,446.8117,6422.0
2023-06-01 15:20:00,455.12,455.28,454.18,454.19,7816.0,446.6939,446.851,445.7714,445.7812,7816.0
2023-06-01 15:25:00,454.09,454.13,453.24,453.31,8623.0,445.683,445.7223,444.8488,444.9175,8623.0
2023-06-01 15:30:00,453.47,453.47,451.94,452.3,9709.0,445.0745,445.0745,443.5728,443.9262,9709.0
2023-06-01 15:35:00,452.14,453.0,451.18,451.59,23227.0,443.7691,444.6132,442.8269,443.2293,23227.0
2023-06-01 15:40:00,451.45,452.45,451.31,452.27,6781.0,443.0919,444.0734,442.9545,443.8967,6781.0
2023-06-01 15:45:00,452.19,453.45,452.18,453.3,6690.0,443.8182,445.0549,443.8084,444.9076,6690.0
2023-06-01 15:50:00,453.4,454.14,453.02,453.22,25544.0,445.0058,445.7321,444.6328,444.8291,25544.0
2023-06-01 15:55:00,452.94,453.26,452.33,452.53,49177.0,444.5543,444.8684,443.9556,444.1519,49177.0
2023-06-02 09:30:00,454.51,455.11,453.99,454.98,13657.0,446.0952,446.6841,445.5849,446.5565,13657.0
2023-06-02 09:35:00,455.0,455.03,452.03,452.15,8705.0,446.5762,446.6056,443.6612,443.7789,8705.0
2023-06-02 09:40:00,452.0,455.17,452.0,453.4,3868.0,443.6317,446.743,443.6317,445.0058,3868.0
2023-06-02 09:45:00,454.14,454.14,448.72,450.53,7727.0,445.7321,445.7321,440.4124,442.1889,7727.0
2023-06-02 09:50:00,450.53,450.54,448.87,448.96,3823.0,442.1889,442.1987,440.5597,440.648,3823.0
2023-06-02 09:55:00,449.38,449.44,445.66,445.66,8900.0,441.0602,441.1191,437.4091,437.4091,8900.0
2023-06-02 10:00:00,445.62,447.26,445.16,447.2,5378.0,437.3698,438.9795,436.9183,438.9206,5378.0
2023-06-02 10:05:00,447.69,448.33,445.4,445.67,11450.0,439.4015,440.0297,437.1539,437.4189,11450.0
2023-06-02 10:10:00,445.65,447.57,445.65,447.0,3912.0,437.3993,439.2837,437.3993,438.7243,3912.0
2023-06-02 10:15:00,446.94,447.91,446.59,447.67,1517.0,438.6654,439.6174,438.3219,439.3819,1517.0
2023-06-02 10:20:00,448.49,449.05,446.37,446.37,2072.0,440.1867,440.7363,438.1059,438.1059,2072.0
2023-06-02 10:25:00,445.87,448.68,445.73,448.68,2407.0,437.6152,440.3732,437.4778,440.3732,2407.0
2023-06-02 10:30:00,448.54,449.6,447.65,447.65,5280.0,440.2358,441.2761,439.3622,439.3622,5280.0
2023-06-02 10:35:00,448.74,449.01,448.09,449.01,2300.0,440.4321,440.6971,439.7941,440.6971,2300.0
2023-06-02 10:40:00,448.93,450.93,448.93,450.93,3102.0,440.6186,442.5815,440.6186,442.5815,3102.0
2023-06-02 10:45:00,451.0,452.33,450.7,451.38,3872.0,442.6502,443.9556,442.3558,443.0232,3872.0
2023-06-02 10:50:00,451.04,452.43,451.03,451.79,3100.0,442.6895,444.0538,442.6797,443.4256,3100.0
2023-06-02 10:55:00,451.76,452.4,451.76,452.12,1100.0,443.3962,444.0243,443.3962,443.7495,1100.0
2023-06-02 11:00:00,452.19,452.72,451.78,452.72,4465.0,443.8182,444.3384,443.4158,444.3384,4465.0
2023-06-02 11:05:00,452.75,453.45,452.64,453.22,9347.0,444.3678,445.0549,444.2599,444.8291,9347.0
2023-06-02 11:10:00,453.41,454.14,453.35,453.35,9820.0,445.0156,445.7321,444.9567,444.9567,9820.0
2023-06-02 11:15:00,453.3,453.98,452.69,452.75,13337.0,444.9076,445.5751,444.3089,444.3678,13337.0
2023-06-02 11:20:00,452.77,454.33,452.77,454.33,3723.0,444.3875,445.9186,444.3875,445.9186,3723.0
2023-06-02 11:25:00,454.31,454.75,454.03,454.06,3180.0,445.8989,446.3308,445.6241,445.6536,3180.0
2023-06-02 11:30:00,453.78,453.78,452.82,453.64,28995.0,445.3788,445.3788,444.4365,445.2414,28995.0
2023-06-02 11:35:00,453.72,453.72,452.87,453.37,2517.0,445.3199,445.3199,444.4856,444.9763,2517.0
2023-06-02 11:40:00,453.61,454.09,453.46,454.08,1500.0,445.2119,445.683,445.0647,445.6732,1500.0
2023-06-02 11:45:00,454.05,454.05,453.01,453.33,5602.0,445.6438,445.6438,444.623,444.9371,5602.0
2023-06-02 11:50:00,453.34,453.46,452.55,453.01,17362.0,444.9469,445.0647,444.1715,444.623,17362.0
2023-06-02 11:55:00,453.4,454.51,453.35,454.31,4879.0,445.0058,446.0952,444.9567,445.8989,4879.0
2023-06-02 12:00:00,454.36,454.99,454.22,454.58,5244.0,445.948,446.5664,445.8106,446.1639,5244.0
2023-06-02 12:05:00,454.56,455.18,454.33,454.33,6445.0,446.1443,446.7528,445.9186,445.9186,6445.0
2023-06-02 12:10:00,454.54,454.67,453.82,454.15,4418.0,446.1247,446.2523,445.418,445.7419,4418.0
2023-06-02 12:15:00,454.23,454.92,453.86,454.65,5272.0,445.8204,446.4977,445.4573,446.2327,5272.0
2023-06-02 12:20:00,455.0,455.45,454.74,455.31,3301.0,446.5762,447.0178,446.321,446.8804,3301.0
2023-06-02 12:25:00,455.91,455.91,455.09,455.77,4236.0,447.4693,447.4693,446.6645,447.3319,4236.0
2023-06-02 12:30:00,456.01,456.41,455.61,455.75,2300.0,447.5675,447.9601,447.1749,447.3123,2300.0
2023-06-02 12:35:00,455.97,456.39,455.88,456.24,2710.0,447.5282,447.9404,447.4399,447.7932,2710.0
2023-06-02 12:40:00,456.41,456.82,456.06,456.37,5502.0,447.9601,448.3625,447.6165,447.9208,5502.0
2023-06-02 12:45:00,456.44,457.26,456.28,456.82,6218.0,447.9895,448.7943,447.8325,448.3625,6218.0
2023-06-02 12:50:00,457.06,457.07,455.87,455.93,4585.0,448.598,448.6078,447.4301,447.489,4585.0
2023-06-02 12:55:00,455.87,456.5,455.86,456.21,7415.0,447.4301,448.0484,447.4202,447.7638,7415.0
2023-06-02 13:00:00,455.93,456.82,455.86,456.45,13529.0,447.489,448.3625,447.4202,447.9993,13529.0
2023-06-02 13:05:00,456.66,457.25,456.56,457.01,3846.0,448.2054,448.7845,448.1073,448.549,3846.0
2023-06-02 13:10:00,456.8,457.13,456.42,456.74,3329.0,448.3428,448.6667,447.9699,448.284,3329.0
2023-06-02 13:15:00,456.75,457.19,456.54,456.9,4211.0,448.2938,448.7256,448.0877,448.441,4211.0
2023-06-02 13:20:00,457.03,458.0,457.02,457.64,5342.0,448.5686,449.5206,448.5588,449.1673,5342.0
2023-06-02 13:25:00,457.78,457.98,457.55,457.55,2896.0,449.3047,449.501,449.079,449.079,2896.0
2023-06-02 13:30:00,457.43,457.43,456.35,456.56,3864.0,448.9612,448.9612,447.9012,448.1073,3864.0
2023-06-02 13:35:00,456.73,456.96,455.86,456.35,2500.0,448.2741,448.4999,447.4202,447.9012,2500.0
2023-06-02 13:40:00,456.38,457.46,456.38,457.46,6476.0,447.9306,448.9906,447.9306,448.9906,6476.0
2023-06-02 13:45:00,457.25,457.65,456.59,456.78,4572.0,448.7845,449.1771,448.1367,448.3232,4572.0
2023-06-02 13:50:00,456.79,456.79,455.69,455.69,6477.0,448.333,448.333,447.2534,447.2534,6477.0
2023-06-02 13:55:00,455.84,455.9,455.34,455.65,4286.0,447.4006,447.4595,446.9099,447.2141,4286.0
2023-06-02 14:00:00,455.83,456.85,455.83,456.2,4470.0,447.3908,448.3919,447.3908,447.754,4470.0
2023-06-02 14:05:00,456.01,456.39,454.81,456.27,8826.0,447.5675,447.9404,446.3897,447.8227,8826.0
2023-06-02 14:10:00,456.02,456.02,455.66,455.66,3000.0,447.5773,447.5773,447.224,447.224,3000.0
2023-06-02 14:15:00,455.8,456.58,455.57,456.28,7178.0,447.3614,448.1269,447.1356,447.8325,7178.0
2023-06-02 14:20:00,456.01,456.66,456.0,456.58,4028.0,447.5675,448.2054,447.5577,448.1269,4028.0
2023-06-02 14:25:00,456.56,456.67,456.04,456.46,4374.0,448.1073,448.2153,447.5969,448.0091,4374.0
2023-06-02 14:30:00,456.4,457.44,456.22,457.2,2600.0,447.9503,448.971,447.7736,448.7354,2600.0
2023-06-02 14:35:00,456.7,457.4,456.57,456.82,7440.0,448.2447,448.9317,448.1171,448.3625,7440.0
2023-06-02 14:40:00,456.95,457.0,456.6,456.91,4921.0,448.4901,448.5391,448.1465,448.4508,4921.0
2023-06-02 14:45:00,456.91,457.15,456.52,456.52,2844.0,448.4508,448.6864,448.068,448.068,2844.0
2023-06-02 14:50:00,456.52,457.27,456.18,456.47,4983.0,448.068,448.8041,447.7343,448.019,4983.0
2023-06-02 14:55:00,456.48,456.9,455.94,456.72,4186.0,448.0288,448.441,447.4988,448.2643,4186.0
2023-06-02 15:00:00,456.59,457.35,456.59,457.21,3300.0,448.1367,448.8827,448.1367,448.7453,3300.0
2023-06-02 15:05:00,457.2,457.81,456.92,457.22,6095.0,448.7354,449.3341,448.4606,448.7551,6095.0
2023-06-02 15:10:00,457.14,457.34,456.45,456.58,5956.0,448.6766,448.8728,447.9993,448.1269,5956.0
2023-06-02 15:15:00,456.73,457.63,456.73,457.63,4486.0,448.2741,449.1575,448.2741,449.1575,4486.0
2023-06-02 15:20:00,457.63,458.28,457.34,457.85,4385.0,449.1575,449.7954,448.8728,449.3734,4385.0
2023-06-02 15:25:00,457.59,458.18,457.33,457.59,4919.0,449.1182,449.6973,448.863,449.1182,4919.0
2023-06-02 15:30:00,457.47,457.84,457.06,457.62,5636.0,449.0004,449.3636,448.598,449.1477,5636.0
2023-06-02 15:35:00,457.83,458.42,457.79,457.93,6086.0,449.3538,449.9329,449.3145,449.4519,6086.0
2023-06-02 15:40:00,457.94,458.48,457.94,458.04,8691.0,449.4617,449.9917,449.4617,449.5599,8691.0
2023-06-02 15:45:00,458.06,458.55,457.75,458.19,12037.0,449.5795,450.0604,449.2753,449.7071,12037.0
2023-06-02 15:50:00,458.02,458.52,457.43,458.34,27171.0,449.5403,450.031,448.9612,449.8543,27171.0
2023-06-02 15:55:00,458.48,458.67,457.76,458.12,51487.0,449.9917,450.1782,449.2851,449.6384,51487.0
2023-06-05 09:30:00,456.27,457.54,453.7,454.34,16659.0,447.8227,449.0691,445.3002,445.9284,16659.0
2023-06-05 09:35:00,454.34,454.84,453.05,454.82,4895.0,445.9284,446.4191,444.6623,446.3995,4895.0
2023-06-05 09:40:00,454.27,458.0,454.02,457.75,3552.0,445.8597,449.5206,445.6143,449.2753,3552.0
2023-06-05 09:45:00,458.04,458.24,456.54,456.84,9405.0,449.5599,449.7562,448.0877,448.3821,9405.0
2023-06-05 09:50:00,456.34,456.76,453.52,453.88,3113.0,447.8914,448.3036,445.1236,445.4769,3113.0
2023-06-05 09:55:00,454.79,454.91,452.58,452.58,2972.0,446.3701,446.4878,444.201,444.201,2972.0
2023-06-05 10:00:00,453.38,454.76,452.75,453.99,4043.0,444.9862,446.3406,444.3678,445.5849,4043.0
2023-06-05 10:05:00,454.01,454.41,451.76,452.44,7635.0,445.6045,445.9971,443.3962,444.0636,7635.0
2023-06-05 10:10:00,452.84,453.32,451.99,452.55,3573.0,444.4562,444.9273,443.6219,444.1715,3573.0
2023-06-05 10:15:00,452.74,453.75,451.42,453.55,4441.0,444.358,445.3493,443.0625,445.153,4441.0
2023-06-05 10:20:00,453.62,455.33,453.61,454.55,3470.0,445.2217,446.9001,445.2119,446.1345,3470.0
2023-06-05 10:25:00,454.17,454.19,452.85,453.4,7171.0,445.7615,445.7812,444.466,445.0058,7171.0
2023-06-05 10:30:00,453.48,454.1,453.13,453.96,5361.0,445.0843,445.6928,444.7408,445.5554,5361.0
2023-06-05 10:35:00,454.22,454.38,453.05,453.05,1867.0,445.8106,445.9676,444.6623,444.6623,1867.0
2023-06-05 10:40:00,452.99,453.89,452.66,453.85,6461.0,444.6034,445.4867,444.2795,445.4475,6461.0
2023-06-05 10:45:00,454.04,454.91,454.04,454.54,6629.0,445.6339,446.4878,445.6339,446.1247,6629.0
2023-06-05 10:50:00,454.76,455.88,454.76,455.56,4896.0,446.3406,447.4399,446.3406,447.1258,4896.0
2023-06-05 10:55:00,456.33,456.46,455.55,456.08,7547.0,447.8815,448.0091,447.116,447.6362,7547.0
2023-06-05 11:00:00,455.16,455.9,455.15,455.34,8626.0,446.7332,447.4595,446.7234,446.9099,8626.0
2023-06-05 11:05:00,455.15,457.18,454.82,457.15,6315.0,446.7234,448.7158,446.3995,448.6864,6315.0
2023-06-05 11:10:00,457.39,458.29,457.15,457.77,10743.0,448.9219,449.8053,448.6864,449.2949,10743.0
2023-06-05 11:15:00,457.77,458.95,457.58,458.95,7775.0,449.2949,450.453,449.1084,450.453,7775.0
2023-06-05 11:20:00,458.55,459.23,458.55,459.0,6430.0,450.0604,450.7279,450.0604,450.5021,6430.0
2023-06-05 11:25:00,458.98,459.04,458.46,458.86,1700.0,450.4825,450.5414,449.9721,450.3647,1700.0
2023-06-05 11:30:00,458.8,459.14,458.08,458.11,2844.0,450.3058,450.6395,449.5991,449.6286,2844.0
2023-06-05 11:35:00,458.2,458.2,456.75,457.67,3458.0,449.7169,449.7169,448.2938,449.1967,3458.0
2023-06-05 11:40:00,457.49,458.15,457.32,458.05,1025.0,449.0201,449.6679,448.8532,449.5697,1025.0
2023-06-05 11:45:00,457.86,458.64,457.76,457.76,2103.0,449.3832,450.1488,449.2851,449.2851,2103.0
2023-06-05 11:50:00,458.05,458.16,457.81,457.88,2290.0,449.5697,449.6777,449.3341,449.4029,2290.0
2023-06-05 11:55:00,458.04,458.24,457.46,458.24,12064.0,449.5599,449.7562,448.9906,449.7562,12064.0
2023-06-05 12:00:00,458.41,458.73,457.93,457.99,4926.0,449.923,450.2371,449.4519,449.5108,4926.0
2023-06-05 12:05:00,458.17,459.13,458.16,459.07,2769.0,449.6875,450.6297,449.6777,450.5708,2769.0
2023-06-05 12:10:00,458.86,459.33,458.52,459.17,2401.0,450.3647,450.826,450.031,450.669,2401.0
2023-06-05 12:15:00,459.37,459.86,459.31,459.7,2101.0,450.8653,451.3462,450.8064,451.1892,2101.0
2023-06-05 12:20:00,459.68,460.0,459.36,459.95,3363.0,451.1695,451.4836,450.8555,451.4345,3363.0
2023-06-05 12:25:00,459.92,460.07,459.84,459.98,1996.0,451.4051,451.5523,451.3266,451.464,1996.0
2023-06-05 12:30:00,459.78,459.95,459.54,459.88,2803.0,451.2677,451.4345,451.0321,451.3658,2803.0
2023-06-05 12:35:00,459.82,460.08,459.63,459.85,1899.0,451.3069,451.5621,451.1205,451.3364,1899.0
2023-06-05 12:40:00,459.94,459.95,459.63,459.95,999.0,451.4247,451.4345,451.1205,451.4345,999.0
2023-06-05 12:45:00,459.84,460.76,459.83,460.49,3053.0,451.3266,452.2295,451.3167,451.9645,3053.0
2023-06-05 12:50:00,460.75,461.41,460.67,460.81,2918.0,452.2197,452.8675,452.1412,452.2786,2918.0
2023-06-05 12:55:00,460.57,460.82,460.35,460.77,2518.0,452.043,452.2884,451.8271,452.2393,2518.0
2023-06-05 13:00:00,460.8,460.8,460.28,460.28,3416.0,452.2688,452.2688,451.7584,451.7584,3416.0
2023-06-05 13:05:00,460.1,460.56,459.98,460.35,3268.0,451.5818,452.0332,451.464,451.8271,3268.0
2023-06-05 13:10:00,460.48,460.76,460.13,460.38,4717.0,451.9547,452.2295,451.6112,451.8566,4717.0
2023-06-05 13:15:00,460.04,460.47,459.87,460.21,5500.0,451.5229,451.9449,451.356,451.6897,5500.0
2023-06-05 13:20:00,460.19,461.18,460.13,460.93,3352.0,451.6701,452.6418,451.6112,452.3964,3352.0
2023-06-05 13:25:00,460.7,461.1,459.68,459.8,5979.0,452.1706,452.5632,451.1695,451.2873,5979.0
2023-06-05 13:30:00,459.72,461.05,459.47,461.05,4010.0,451.2088,452.5142,450.9634,452.5142,4010.0
2023-06-05 13:35:00,460.92,461.03,459.57,459.84,3838.0,452.3866,452.4945,451.0616,451.3266,3838.0
2023-06-05 13:40:00,459.62,460.23,459.61,459.77,3252.0,451.1106,451.7093,451.1008,451.2579,3252.0
2023-06-05 13:45:00,459.77,460.13,459.51,459.68,3538.0,451.2579,451.6112,451.0027,451.1695,3538.0
2023-06-05 13:50:00,459.64,459.68,459.08,459.09,2154.0,451.1303,451.1695,450.5806,450.5904,2154.0
2023-06-05 13:55:00,459.48,459.48,458.33,458.45,3010.0,450.9732,450.9732,449.8445,449.9623,3010.0
2023-06-05 14:00:00,458.63,459.15,458.42,459.15,4838.0,450.139,450.6493,449.9329,450.6493,4838.0
2023-06-05 14:05:00,459.2,459.2,457.98,458.95,4123.0,450.6984,450.6984,449.501,450.453,4123.0
2023-06-05 14:10:00,458.92,458.93,457.95,458.48,4863.0,450.4236,450.4334,449.4716,449.9917,4863.0
2023-06-05 14:15:00,458.28,458.93,458.23,458.65,2004.0,449.7954,450.4334,449.7464,450.1586,2004.0
2023-06-05 14:20:00,458.63,458.93,458.39,458.52,2365.0,450.139,450.4334,449.9034,450.031,2365.0
2023-06-05 14:25:00,458.48,458.59,457.88,458.25,4360.0,449.9917,450.0997,449.4029,449.766,4360.0
2023-06-05 14:30:00,458.0,458.24,457.13,457.47,14912.0,449.5206,449.7562,448.6667,449.0004,14912.0
2023-06-05 14:35:00,457.32,457.83,456.67,456.69,5192.0,448.8532,449.3538,448.2153,448.2349,5192.0
2023-06-05 14:40:00,456.31,456.83,456.15,456.78,2375.0,447.8619,448.3723,447.7049,448.3232,2375.0
2023-06-05 14:45:00,456.56,457.07,455.99,456.96,2625.0,448.1073,448.6078,447.5478,448.4999,2625.0
2023-06-05 14:50:00,456.96,457.49,456.39,457.49,4421.0,448.4999,449.0201,447.9404,449.0201,4421.0
2023-06-05 14:55:00,457.71,458.32,457.39,457.93,3101.0,449.236,449.8347,448.9219,449.4519,3101.0
2023-06-05 15:00:00,457.93,458.2,456.38,456.65,6413.0,449.4519,449.7169,447.9306,448.1956,6413.0
2023-06-05 15:05:00,456.53,457.04,456.31,456.84,3872.0,448.0778,448.5784,447.8619,448.3821,3872.0
2023-06-05 15:10:00,456.53,457.59,456.28,457.59,3363.0,448.0778,449.1182,447.8325,449.1182,3363.0
2023-06-05 15:15:00,457.71,458.54,457.22,458.3,5316.0,449.236,450.0506,448.7551,449.8151,5316.0
2023-06-05 15:20:00,458.33,458.71,458.33,458.71,1915.0,449.8445,450.2175,449.8445,450.2175,1915.0
2023-06-05 15:25:00,458.41,458.54,457.84,458.39,6286.0,449.923,450.0506,449.3636,449.9034,6286.0
2023-06-05 15:30:00,458.36,458.7,458.02,458.7,5790.0,449.874,450.2077,449.5403,450.2077,5790.0
2023-06-05 15:35:00,458.83,459.02,458.47,458.71,6297.0,450.3353,450.5217,449.9819,450.2175,6297.0
2023-06-05 15:40:00,458.64,459.26,458.28,459.1,8365.0,450.1488,450.7573,449.7954,450.6003,8365.0
2023-06-05 15:45:00,459.1,459.76,458.6,459.7,8535.0,450.6003,451.248,450.1095,451.1892,8535.0
2023-06-05 15:50:00,459.78,460.08,458.24,458.82,33899.0,451.2677,451.5621,449.7562,450.3254,33899.0
2023-06-05 15:55:00,458.7,459.2,458.03,458.04,48382.0,450.2077,450.6984,449.5501,449.5599,48382.0
2023-06-06 09:30:00,451.03,452.2,447.0,447.48,24699.0,442.6797,443.828,438.7243,439.1954,24699.0
2023-06-06 09:35:00,447.95,452.26,447.59,452.26,14905.0,439.6567,443.8869,439.3034,443.8869,14905.0
2023-06-06 09:40:00,452.64,454.39,452.61,452.89,5833.0,444.2599,445.9775,444.2304,444.5052,5833.0
2023-06-06 09:45:00,452.96,455.25,452.95,454.03,9428.0,444.5739,446.8215,444.5641,445.6241,9428.0
2023-06-06 09:50:00,454.03,454.51,452.42,453.94,4704.0,445.6241,446.0952,444.0439,445.5358,4704.0
2023-06-06 09:55:00,453.68,454.5,453.03,454.05,9205.0,445.2806,446.0854,444.6426,445.6438,9205.0
2023-06-06 10:00:00,453.96,454.65,453.56,454.24,4607.0,445.5554,446.2327,445.1628,445.8302,4607.0
2023-06-06 10:05:00,454.4,456.68,454.06,456.68,2690.0,445.9873,448.2251,445.6536,448.2251,2690.0
2023-06-06 10:10:00,457.0,457.74,456.2,456.99,5273.0,448.5391,449.2654,447.754,448.5293,5273.0
2023-06-06 10:15:00,456.68,456.92,455.99,456.33,5815.0,448.2251,448.4606,447.5478,447.8815,5815.0
2023-06-06 10:20:00,456.5,457.28,455.99,456.91,6221.0,448.0484,448.814,447.5478,448.4508,6221.0
2023-06-06 10:25:00,457.03,457.03,456.01,456.16,2500.0,448.5686,448.5686,447.5675,447.7147,2500.0
2023-06-06 10:30:00,456.45,457.57,456.31,457.05,3729.0,447.9993,449.0986,447.8619,448.5882,3729.0
2023-06-06 10:35:00,456.96,458.33,456.96,458.0,3800.0,448.4999,449.8445,448.4999,449.5206,3800.0
2023-06-06 10:40:00,458.17,458.86,458.04,458.86,4545.0,449.6875,450.3647,449.5599,450.3647,4545.0
2023-06-06 10:45:00,459.11,460.8,459.11,460.8,2913.0,450.6101,452.2688,450.6101,452.2688,2913.0
2023-06-06 10:50:00,460.79,461.68,460.67,461.26,4800.0,452.259,453.1325,452.1412,452.7203,4800.0
2023-06-06 10:55:00,461.11,463.44,461.11,463.42,2852.0,452.5731,454.8599,452.5731,454.8403,2852.0
2023-06-06 11:00:00,463.64,463.64,462.72,463.5,5450.0,455.0562,455.0562,454.1532,454.9188,5450.0
2023-06-06 11:05:00,463.35,464.18,463.3,463.71,5280.0,454.7716,455.5862,454.7225,455.1249,5280.0
2023-06-06 11:10:00,463.56,464.14,463.26,463.97,2600.0,454.9777,455.547,454.6832,455.3801,2600.0
2023-06-06 11:15:00,463.96,464.67,463.9,464.29,5412.0,455.3703,456.0671,455.3114,455.6942,5412.0
2023-06-06 11:20:00,464.23,464.23,462.24,462.44,16430.0,455.6353,455.6353,453.6821,453.8784,16430.0
2023-06-06 11:25:00,462.3,462.97,461.36,462.97,5344.0,453.741,454.3986,452.8184,454.3986,5344.0
2023-06-06 11:30:00,462.91,464.0,462.91,463.36,6670.0,454.3397,455.4095,454.3397,454.7814,6670.0
2023-06-06 11:35:00,463.6,463.6,462.28,462.75,3028.0,455.017,455.017,453.7214,454.1827,3028.0
2023-06-06 11:40:00,463.06,463.06,462.43,462.52,9070.0,454.4869,454.4869,453.8686,453.9569,9070.0
2023-06-06 11:45:00,462.65,463.4,462.42,463.4,3602.0,454.0845,454.8207,453.8588,454.8207,3602.0
2023-06-06 11:50:00,463.24,463.6,462.67,462.67,1650.0,454.6636,455.017,454.1042,454.1042,1650.0
2023-06-06 11:55:00,462.65,463.45,462.65,462.95,2000.0,454.0845,454.8697,454.0845,454.379,2000.0
2023-06-06 12:00:00,463.51,464.0,463.51,463.92,3234.0,454.9286,455.4095,454.9286,455.331,3234.0
2023-06-06 12:05:00,463.91,463.91,462.15,462.45,2000.0,455.3212,455.3212,453.5938,453.8882,2000.0
2023-06-06 12:10:00,462.55,462.55,462.04,462.04,1200.0,453.9864,453.9864,453.4858,453.4858,1200.0
2023-06-06 12:15:00,462.1,462.24,461.38,461.6,4206.0,453.5447,453.6821,452.8381,453.054,4206.0
2023-06-06 12:20:00,461.82,461.97,461.6,461.61,1200.0,453.2699,453.4171,453.054,453.0638,1200.0
2023-06-06 12:25:00,461.97,462.23,461.58,461.77,2612.0,453.4171,453.6723,453.0343,453.2208,2612.0
2023-06-06 12:30:00,461.76,462.2,461.57,462.04,1931.0,453.211,453.6429,453.0245,453.4858,1931.0
2023-06-06 12:35:00,461.98,461.98,460.47,460.56,1400.0,453.4269,453.4269,451.9449,452.0332,1400.0
2023-06-06 12:40:00,460.7,460.74,459.77,460.74,2572.0,452.1706,452.2099,451.2579,452.2099,2572.0
2023-06-06 12:45:00,460.46,460.61,459.87,459.87,2130.0,451.9351,452.0823,451.356,451.356,2130.0
2023-06-06 12:50:00,459.52,459.78,458.9,459.01,4157.0,451.0125,451.2677,450.404,450.5119,4157.0
2023-06-06 12:55:00,458.92,458.93,457.93,458.34,2558.0,450.4236,450.4334,449.4519,449.8543,2558.0
2023-06-06 13:00:00,458.52,458.7,457.87,457.87,2904.0,450.031,450.2077,449.393,449.393,2904.0
2023-06-06 13:05:00,457.85,457.93,457.3,457.63,17113.0,449.3734,449.4519,448.8336,449.1575,17113.0
2023-06-06 13:10:00,457.53,457.84,457.17,457.83,11942.0,449.0593,449.3636,448.706,449.3538,11942.0
2023-06-06 13:15:00,457.7,457.78,456.76,457.29,9023.0,449.2262,449.3047,448.3036,448.8238,9023.0
2023-06-06 13:20:00,457.14,457.4,456.51,456.94,5037.0,448.6766,448.9317,448.0582,448.4803,5037.0
2023-06-06 13:25:00,456.89,457.21,456.19,457.2,2000.0,448.4312,448.7453,447.7441,448.7354,2000.0
2023-06-06 13:30:00,457.35,457.63,456.25,457.4,23508.0,448.8827,449.1575,447.803,448.9317,23508.0
2023-06-06 13:35:00,457.54,457.86,457.13,457.22,6716.0,449.0691,449.3832,448.6667,448.7551,6716.0
2023-06-06 13:40:00,457.34,457.55,456.83,457.55,2000.0,448.8728,449.079,448.3723,449.079,2000.0
2023-06-06 13:45:00,457.62,457.84,457.43,457.58,11804.0,449.1477,449.3636,448.9612,449.1084,11804.0
2023-06-06 13:50:00,457.61,457.73,456.52,456.63,5959.0,449.1379,449.2556,448.068,448.176,5959.0
2023-06-06 13:55:00,456.15,456.72,455.8,456.72,3515.0,447.7049,448.2643,447.3614,448.2643,3515.0
2023-06-06 14:00:00,456.76,456.95,456.43,456.82,1200.0,448.3036,448.4901,447.9797,448.3625,1200.0
2023-06-06 14:05:00,456.82,457.2,456.71,457.11,1730.0,448.3625,448.7354,448.2545,448.6471,1730.0
2023-06-06 14:10:00,457.16,457.75,457.16,457.35,5300.0,448.6962,449.2753,448.6962,448.8827,5300.0
2023-06-06 14:15:00,457.52,457.94,457.09,457.94,1300.0,449.0495,449.4617,448.6275,449.4617,1300.0
2023-06-06 14:20:00,457.94,458.13,457.56,457.68,1200.0,449.4617,449.6482,449.0888,449.2066,1200.0
2023-06-06 14:25:00,458.0,458.95,457.96,458.93,4045.0,449.5206,450.453,449.4814,450.4334,4045.0
2023-06-06 14:30:00,458.79,459.0,458.67,458.67,1300.0,450.296,450.5021,450.1782,450.1782,1300.0
2023-06-06 14:35:00,458.8,459.15,457.79,457.79,7167.0,450.3058,450.6493,449.3145,449.3145,7167.0
2023-06-06 14:40:00,457.79,458.88,457.64,458.76,3889.0,449.3145,450.3843,449.1673,450.2666,3889.0
2023-06-06 14:45:00,458.56,459.25,458.55,459.25,3508.0,450.0703,450.7475,450.0604,450.7475,3508.0
2023-06-06 14:50:00,459.08,460.14,459.06,460.14,2800.0,450.5806,451.621,450.561,451.621,2800.0
2023-06-06 14:55:00,460.22,460.22,459.63,459.75,2129.0,451.6995,451.6995,451.1205,451.2382,2129.0
2023-06-06 15:00:00,459.73,460.31,459.73,460.17,3231.0,451.2186,451.7879,451.2186,451.6505,3231.0
2023-06-06 15:05:00,460.42,460.96,460.41,460.66,2650.0,451.8958,452.4258,451.886,452.1314,2650.0
2023-06-06 15:10:00,460.5,460.67,460.3,460.67,2447.0,451.9743,452.1412,451.778,452.1412,2447.0
2023-06-06 15:15:00,460.67,460.83,460.37,460.8,2406.0,452.1412,452.2982,451.8468,452.2688,2406.0
2023-06-06 15:20:00,460.89,461.17,460.48,460.5,8132.0,452.3571,452.6319,451.9547,451.9743,8132.0
2023-06-06 15:25:00,460.5,461.09,459.43,460.81,5259.0,451.9743,452.5534,450.9242,452.2786,5259.0
2023-06-06 15:30:00,460.67,460.99,460.58,460.71,8729.0,452.1412,452.4553,452.0529,452.1805,8729.0
2023-06-06 15:35:00,460.58,460.76,459.69,459.81,10600.0,452.0529,452.2295,451.1793,451.2971,10600.0
2023-06-06 15:40:00,459.79,461.18,459.79,461.03,8163.0,451.2775,452.6418,451.2775,452.4945,8163.0
2023-06-06 15:45:00,461.14,461.37,460.45,460.55,13374.0,452.6025,452.8282,451.9253,452.0234,13374.0
2023-06-06 15:50:00,460.36,461.49,460.36,461.4,21813.0,451.8369,452.946,451.8369,452.8577,21813.0
2023-06-06 15:55:00,461.4,461.92,460.84,461.23,49453.0,452.8577,453.3681,452.3081,452.6908,49453.0
2023-06-07 09:30:00,463.99,465.0,462.0,462.07,14227.0,455.3997,456.391,453.4466,453.5153,14227.0
2023-06-07 09:35:00,462.29,462.73,461.8,462.73,700.0,453.7312,454.1631,453.2503,454.1631,700.0
2023-06-07 09:40:00,462.01,463.75,461.33,462.71,2830.0,453.4564,455.1642,452.789,454.1434,2830.0
2023-06-07 09:45:00,463.95,466.72,463.94,466.72,8658.0,455.3605,458.0792,455.3507,458.0792,8658.0
2023-06-07 09:50:00,466.28,467.1,464.74,464.74,3526.0,457.6473,458.4522,456.1358,456.1358,3526.0
2023-06-07 09:55:00,464.72,466.09,464.0,466.08,2899.0,456.1162,457.4609,455.4095,457.451,2899.0
2023-06-07 10:00:00,465.73,466.88,465.42,466.08,5092.0,457.1075,458.2362,456.8033,457.451,5092.0
2023-06-07 10:05:00,466.03,467.8,465.88,467.62,2996.0,457.402,459.1392,457.2547,458.9625,2996.0
2023-06-07 10:10:00,467.78,472.92,467.78,470.87,41791.0,459.1196,464.1644,459.1196,462.1524,41791.0
2023-06-07 10:15:00,470.72,470.8,469.16,470.36,5672.0,462.0051,462.0837,460.474,461.6518,5672.0
2023-06-07 10:20:00,470.26,470.54,468.47,468.47,9093.0,461.5536,461.8285,459.7968,459.7968,9093.0
2023-06-07 10:25:00,468.02,468.96,467.5,468.96,3745.0,459.3551,460.2777,458.8447,460.2777,3745.0
2023-06-07 10:30:00,468.85,469.92,468.85,469.42,3685.0,460.1698,461.2199,460.1698,460.7292,3685.0
2023-06-07 10:35:00,469.25,469.25,468.08,468.75,5178.0,460.5623,460.5623,459.414,460.0716,5178.0
2023-06-07 10:40:00,469.29,469.29,467.19,467.41,5647.0,460.6016,460.6016,458.5405,458.7564,5647.0
2023-06-07 10:45:00,467.07,467.32,465.71,465.86,34365.0,458.4227,458.6681,457.0879,457.2351,34365.0
2023-06-07 10:50:00,465.75,465.75,462.2,462.72,22355.0,457.1271,457.1271,453.6429,454.1532,22355.0
2023-06-07 10:55:00,463.03,463.21,462.22,463.18,9715.0,454.4575,454.6342,453.6625,454.6047,9715.0
2023-06-07 11:00:00,463.12,465.87,462.8,465.87,3000.0,454.5458,457.2449,454.2318,457.2449,3000.0
2023-06-07 11:05:00,465.88,466.26,465.62,465.8,8854.0,457.2547,457.6277,456.9996,457.1762,8854.0
2023-06-07 11:10:00,465.02,465.25,464.4,464.92,3237.0,456.4107,456.6364,455.8021,456.3125,3237.0
2023-06-07 11:15:00,465.7,466.25,465.22,466.09,2422.0,457.0781,457.6179,456.607,457.4609,2422.0
2023-06-07 11:20:00,465.87,466.45,465.48,466.35,3217.0,457.2449,457.8142,456.8621,457.716,3217.0
2023-06-07 11:25:00,466.27,467.26,465.83,467.15,6349.0,457.6375,458.6092,457.2057,458.5012,6349.0
2023-06-07 11:30:00,467.02,468.51,467.02,468.51,7027.0,458.3736,459.836,458.3736,459.836,7027.0
2023-06-07 11:35:00,468.31,468.98,468.24,468.91,1675.0,459.6398,460.2973,459.571,460.2286,1675.0
2023-06-07 11:40:00,469.17,469.17,468.17,468.24,13289.0,460.4838,460.4838,459.5023,459.571,13289.0
2023-06-07 11:45:00,469.13,470.33,469.13,470.0,700.0,460.4446,461.6224,460.4446,461.2985,700.0
2023-06-07 11:50:00,469.81,469.81,467.94,468.89,10326.0,461.112,461.112,459.2766,460.209,10326.0
2023-06-07 11:55:00,468.72,468.73,467.63,468.01,1086.0,460.0422,460.052,458.9723,459.3453,1086.0
2023-06-07 12:00:00,468.17,468.53,467.94,468.41,2140.0,459.5023,459.8557,459.2766,459.7379,2140.0
2023-06-07 12:05:00,468.72,468.72,467.89,467.89,1843.0,460.0422,460.0422,459.2275,459.2275,1843.0
2023-06-07 12:10:00,468.92,468.93,466.98,467.0,5074.0,460.2385,460.2483,458.3344,458.354,5074.0
2023-06-07 12:15:00,467.41,467.41,466.83,467.28,3471.0,458.7564,458.7564,458.1872,458.6288,3471.0
2023-06-07 12:20:00,466.69,466.92,465.37,465.7,2937.0,458.0497,458.2755,456.7542,457.0781,2937.0
2023-06-07 12:25:00,465.33,465.33,464.09,464.25,4065.0,456.7149,456.7149,455.4979,455.6549,4065.0
2023-06-07 12:30:00,464.37,465.51,464.37,465.51,2583.0,455.7727,456.8916,455.7727,456.8916,2583.0
2023-06-07 12:35:00,465.4,465.79,465.39,465.73,2600.0,456.7836,457.1664,456.7738,457.1075,2600.0
2023-06-07 12:40:00,465.66,466.25,465.4,466.25,3569.0,457.0388,457.6179,456.7836,457.6179,3569.0
2023-06-07 12:45:00,466.11,466.68,466.11,466.64,2387.0,457.4805,458.0399,457.4805,458.0007,2387.0
2023-06-07 12:50:00,466.44,466.72,465.79,465.95,5753.0,457.8044,458.0792,457.1664,457.3234,5753.0
2023-06-07 12:55:00,465.78,465.78,465.33,465.69,3629.0,457.1566,457.1566,456.7149,457.0683,3629.0
2023-06-07 13:00:00,465.71,466.09,465.23,465.24,6884.0,457.0879,457.4609,456.6168,456.6266,6884.0
2023-06-07 13:05:00,464.69,465.54,464.59,464.96,2006.0,456.0868,456.921,455.9886,456.3518,2006.0
2023-06-07 13:10:00,465.04,465.45,464.05,464.05,2489.0,456.4303,456.8327,455.4586,455.4586,2489.0
2023-06-07 13:15:00,463.94,464.04,462.85,462.85,1846.0,455.3507,455.4488,454.2808,454.2808,1846.0
2023-06-07 13:20:00,462.94,462.94,461.59,462.69,2745.0,454.3692,454.3692,453.0442,454.1238,2745.0
2023-06-07 13:25:00,462.63,462.77,462.2,462.77,2920.0,454.0649,454.2023,453.6429,454.2023,2920.0
2023-06-07 13:30:00,462.33,462.38,461.5,461.63,2243.0,453.7705,453.8195,452.9558,453.0834,2243.0
2023-06-07 13:35:00,461.47,461.67,460.78,460.78,2594.0,452.9264,453.1227,452.2492,452.2492,2594.0
2023-06-07 13:40:00,460.76,461.95,460.61,461.95,4583.0,452.2295,453.3975,452.0823,453.3975,4583.0
2023-06-07 13:45:00,462.41,462.53,460.97,461.14,7062.0,453.849,453.9668,452.4356,452.6025,7062.0
2023-06-07 13:50:00,461.56,462.5,461.31,462.5,1617.0,453.0147,453.9373,452.7693,453.9373,1617.0
2023-06-07 13:55:00,462.85,463.12,462.73,462.78,1904.0,454.2808,454.5458,454.1631,454.2121,1904.0
2023-06-07 14:00:00,462.95,463.31,462.81,463.31,1549.0,454.379,454.7323,454.2416,454.7323,1549.0
2023-06-07 14:05:00,463.33,463.53,463.15,463.53,1729.0,454.752,454.9482,454.5753,454.9482,1729.0
2023-06-07 14:10:00,463.52,463.69,462.73,463.69,3781.0,454.9384,455.1053,454.1631,455.1053,3781.0
2023-06-07 14:15:00,463.61,464.08,463.6,463.91,3001.0,455.0268,455.4881,455.017,455.3212,3001.0
2023-06-07 14:20:00,464.18,464.18,463.4,463.65,1069.0,455.5862,455.5862,454.8207,455.066,1069.0
2023-06-07 14:25:00,463.52,463.85,463.29,463.85,2600.0,454.9384,455.2623,454.7127,455.2623,2600.0
2023-06-07 14:30:00,463.69,463.69,462.81,462.81,2710.0,455.1053,455.1053,454.2416,454.2416,2710.0
2023-06-07 14:35:00,462.51,463.46,462.36,463.46,1250.0,453.9471,454.8795,453.7999,454.8795,1250.0
2023-06-07 14:40:00,463.26,463.48,462.95,463.29,1046.0,454.6832,454.8992,454.379,454.7127,1046.0
2023-06-07 14:45:00,463.12,463.12,462.79,462.79,1598.0,454.5458,454.5458,454.2219,454.2219,1598.0
2023-06-07 14:50:00,462.51,463.78,462.39,463.7,2355.0,453.9471,455.1936,453.8294,455.1151,2355.0
2023-06-07 14:55:00,463.78,464.23,463.27,463.85,3511.0,455.1936,455.6353,454.6931,455.2623,3511.0
2023-06-07 15:00:00,464.29,465.11,464.27,465.03,5271.0,455.6942,456.499,455.6745,456.4205,5271.0
2023-06-07 15:05:00,464.99,464.99,464.75,464.76,3539.0,456.3812,456.3812,456.1457,456.1555,3539.0
2023-06-07 15:10:00,464.8,464.8,463.59,463.59,7235.0,456.1947,456.1947,455.0071,455.0071,7235.0
2023-06-07 15:15:00,464.12,464.49,463.92,464.49,3490.0,455.5273,455.8905,455.331,455.8905,3490.0
2023-06-07 15:20:00,464.57,465.43,464.57,464.96,5431.0,455.969,456.8131,455.969,456.3518,5431.0
2023-06-07 15:25:00,465.16,465.17,464.25,464.99,2695.0,456.5481,456.5579,455.6549,456.3812,2695.0
2023-06-07 15:30:00,465.22,465.49,464.37,464.37,5460.0,456.607,456.872,455.7727,455.7727,5460.0
2023-06-07 15:35:00,464.14,464.47,463.86,464.18,12739.0,455.547,455.8708,455.2721,455.5862,12739.0
2023-06-07 15:40:00,464.25,464.66,463.82,464.24,21077.0,455.6549,456.0573,455.2329,455.6451,21077.0
2023-06-07 15:45:00,464.44,464.44,462.89,463.45,11543.0,455.8414,455.8414,454.3201,454.8697,11543.0
2023-06-07 15:50:00,463.7,464.54,463.59,463.91,21128.0,455.1151,455.9395,455.0071,455.3212,21128.0
2023-06-07 15:55:00,463.55,464.58,463.55,463.84,35302.0,454.9679,455.9788,454.9679,455.2525,35302.0
2023-06-08 09:30:00,465.1,468.93,464.67,466.11,10713.0,456.4892,460.2483,456.0671,457.4805,10713.0
2023-06-08 09:35:00,466.78,466.79,464.81,464.81,2142.0,458.1381,458.1479,456.2045,456.2045,2142.0
2023-06-08 09:40:00,464.47,467.15,464.46,466.78,2000.0,455.8708,458.5012,455.861,458.1381,2000.0
2023-06-08 09:45:00,465.82,465.82,464.23,464.23,2500.0,457.1959,457.1959,455.6353,455.6353,2500.0
2023-06-08 09:50:00,464.22,465.92,464.02,464.73,8951.0,455.6255,457.294,455.4292,456.126,8951.0
2023-06-08 09:55:00,465.06,467.21,465.06,467.07,2000.0,456.4499,458.5601,456.4499,458.4227,2000.0
2023-06-08 10:00:00,467.08,468.85,467.07,468.67,8114.0,458.4325,460.1698,458.4227,459.9931,8114.0
2023-06-08 10:05:00,468.91,469.5,467.85,467.95,6501.0,460.2286,460.8077,459.1883,459.2864,6501.0
2023-06-08 10:10:00,468.33,468.75,467.45,468.75,5302.0,459.6594,460.0716,458.7957,460.0716,5302.0
2023-06-08 10:15:00,468.96,469.22,466.85,467.34,4356.0,460.2777,460.5329,458.2068,458.6877,4356.0
2023-06-08 10:20:00,467.51,467.84,466.78,467.76,2900.0,458.8546,459.1785,458.1381,459.0999,2900.0
2023-06-08 10:25:00,467.21,467.39,465.77,466.56,4860.0,458.5601,458.7368,457.1468,457.9222,4860.0
2023-06-08 10:30:00,466.75,467.7,465.49,465.69,3650.0,458.1086,459.041,456.872,457.0683,3650.0
2023-06-08 10:35:00,466.11,466.35,465.29,465.62,2300.0,457.4805,457.716,456.6757,456.9996,2300.0
2023-06-08 10:40:00,465.95,467.61,465.95,467.06,3076.0,457.3234,458.9527,457.3234,458.4129,3076.0
2023-06-08 10:45:00,467.28,467.68,467.08,467.21,2500.0,458.6288,459.0214,458.4325,458.5601,2500.0
2023-06-08 10:50:00,467.25,467.9,467.25,467.46,4351.0,458.5994,459.2373,458.5994,458.8055,4351.0
2023-06-08 10:55:00,467.37,467.81,467.23,467.33,1810.0,458.7172,459.149,458.5797,458.6779,1810.0
2023-06-08 11:00:00,467.67,468.71,467.53,468.7,5146.0,459.0116,460.0323,458.8742,460.0225,5146.0
2023-06-08 11:05:00,468.25,468.82,468.19,468.77,4486.0,459.5809,460.1403,459.522,460.0912,4486.0
2023-06-08 11:10:00,468.81,469.2,467.88,468.16,6125.0,460.1305,460.5133,459.2177,459.4925,6125.0
2023-06-08 11:15:00,468.33,469.07,468.27,469.06,4393.0,459.6594,460.3857,459.6005,460.3759,4393.0
2023-06-08 11:20:00,469.17,469.78,469.16,469.72,2700.0,460.4838,461.0825,460.474,461.0236,2700.0
2023-06-08 11:25:00,469.61,471.0,469.37,470.97,8474.0,460.9157,462.2799,460.6801,462.2505,8474.0
2023-06-08 11:30:00,471.46,471.5,470.97,471.12,2700.0,462.7314,462.7707,462.2505,462.3977,2700.0
2023-06-08 11:35:00,470.72,471.17,470.67,471.17,2346.0,462.0051,462.4468,461.9561,462.4468,2346.0
2023-06-08 11:40:00,471.05,471.34,470.82,471.32,4905.0,462.329,462.6137,462.1033,462.594,4905.0
2023-06-08 11:45:00,471.06,471.73,470.89,470.89,2294.0,462.3388,462.9964,462.172,462.172,2294.0
2023-06-08 11:50:00,471.18,472.21,470.94,472.17,6368.0,462.4566,463.4675,462.2211,463.4283,6368.0
2023-06-08 11:55:00,472.87,473.9,472.82,473.04,2700.0,464.1153,465.1263,464.0663,464.2822,2700.0
2023-06-08 12:00:00,472.98,473.61,472.86,473.61,1100.0,464.2233,464.8416,464.1055,464.8416,1100.0
2023-06-08 12:05:00,473.53,473.53,472.47,472.83,3848.0,464.7631,464.7631,463.7227,464.0761,3848.0
2023-06-08 12:10:00,472.91,473.71,472.91,473.01,4606.0,464.1546,464.9398,464.1546,464.2527,4606.0
2023-06-08 12:15:00,472.96,473.72,472.79,472.8,5387.0,464.2037,464.9496,464.0368,464.0466,5387.0
2023-06-08 12:20:00,472.79,473.85,472.74,473.01,1106.0,464.0368,465.0772,463.9877,464.2527,1106.0
2023-06-08 12:25:00,473.62,474.45,473.07,474.45,2833.0,464.8514,465.6661,464.3116,465.6661,2833.0
2023-06-08 12:30:00,474.42,474.42,473.4,473.56,3554.0,465.6366,465.6366,464.6355,464.7926,3554.0
2023-06-08 12:35:00,472.74,473.58,472.73,473.3,3112.0,463.9877,464.8122,463.9779,464.5374,3112.0
2023-06-08 12:40:00,473.0,473.86,472.89,473.86,2317.0,464.2429,465.087,464.135,465.087,2317.0
2023-06-08 12:45:00,473.65,473.65,472.88,472.88,5544.0,464.8809,464.8809,464.1251,464.1251,5544.0
2023-06-08 12:50:00,472.96,473.56,472.86,473.56,3886.0,464.2037,464.7926,464.1055,464.7926,3886.0
2023-06-08 12:55:00,473.64,473.76,473.09,473.47,3399.0,464.8711,464.9889,464.3313,464.7042,3399.0
2023-06-08 13:00:00,473.52,473.64,473.24,473.62,900.0,464.7533,464.8711,464.4785,464.8514,900.0
2023-06-08 13:05:00,473.53,473.53,473.1,473.24,1983.0,464.7631,464.7631,464.3411,464.4785,1983.0
2023-06-08 13:10:00,473.39,473.64,473.29,473.59,3666.0,464.6257,464.8711,464.5276,464.822,3666.0
2023-06-08 13:15:00,473.74,473.74,472.65,472.65,1300.0,464.9692,464.9692,463.8994,463.8994,1300.0
2023-06-08 13:20:00,472.86,473.05,471.73,472.41,4802.0,464.1055,464.292,462.9964,463.6638,4802.0
2023-06-08 13:25:00,472.53,473.12,472.53,472.86,3510.0,463.7816,464.3607,463.7816,464.1055,3510.0
2023-06-08 13:30:00,472.86,473.42,472.71,473.42,6221.0,464.1055,464.6551,463.9583,464.6551,6221.0
2023-06-08 13:35:00,473.38,473.47,472.67,472.89,2402.0,464.6159,464.7042,463.919,464.135,2402.0
2023-06-08 13:40:00,472.66,472.66,471.83,472.04,4300.0,463.9092,463.9092,463.0946,463.3007,4300.0
2023-06-08 13:45:00,471.91,472.11,470.23,470.87,4100.0,463.1731,463.3694,461.5242,462.1524,4100.0
2023-06-08 13:50:00,470.88,471.6,470.87,471.49,2995.0,462.1622,462.8688,462.1524,462.7609,2995.0
2023-06-08 13:55:00,471.68,472.12,471.36,471.36,2201.0,462.9474,463.3792,462.6333,462.6333,2201.0
2023-06-08 14:00:00,471.54,472.07,471.37,472.07,3704.0,462.81,463.3301,462.6431,463.3301,3704.0
2023-06-08 14:05:00,472.18,472.18,471.05,471.47,2170.0,463.4381,463.4381,462.329,462.7412,2170.0
2023-06-08 14:10:00,471.41,471.41,470.81,471.41,3099.0,462.6824,462.6824,462.0935,462.6824,3099.0
2023-06-08 14:15:00,471.77,472.68,471.62,472.68,1760.0,463.0357,463.9288,462.8885,463.9288,1760.0
2023-06-08 14:20:00,473.12,473.13,472.55,472.63,2530.0,464.3607,464.3705,463.8013,463.8798,2530.0
2023-06-08 14:25:00,472.63,472.83,472.5,472.83,765.0,463.8798,464.0761,463.7522,464.0761,765.0
2023-06-08 14:30:00,472.97,473.55,472.97,473.25,3776.0,464.2135,464.7827,464.2135,464.4883,3776.0
2023-06-08 14:35:00,473.21,474.0,473.02,473.78,8916.0,464.449,465.2244,464.2626,465.0085,8916.0
2023-06-08 14:40:00,474.17,474.38,473.83,474.06,6040.0,465.3913,465.5974,465.0576,465.2833,6040.0
2023-06-08 14:45:00,474.05,474.05,473.29,473.39,2749.0,465.2735,465.2735,464.5276,464.6257,2749.0
2023-06-08 14:50:00,473.45,474.33,473.42,474.33,5296.0,464.6846,465.5483,464.6551,465.5483,5296.0
2023-06-08 14:55:00,474.34,474.76,474.16,474.21,3972.0,465.5581,465.9703,465.3814,465.4305,3972.0
2023-06-08 15:00:00,474.46,474.51,473.87,474.15,5141.0,465.6759,465.725,465.0968,465.3716,5141.0
2023-06-08 15:05:00,474.1,474.87,473.64,474.87,7669.0,465.3226,466.0783,464.8711,466.0783,7669.0
2023-06-08 15:10:00,474.93,475.35,474.61,475.0,7269.0,466.1372,466.5494,465.8231,466.2059,7269.0
2023-06-08 15:15:00,474.85,475.0,474.05,474.06,6562.0,466.0587,466.2059,465.2735,465.2833,6562.0
2023-06-08 15:20:00,474.51,474.89,474.14,474.89,3315.0,465.725,466.0979,465.3618,466.0979,3315.0
2023-06-08 15:25:00,474.91,475.08,474.56,474.9,4292.0,466.1176,466.2844,465.774,466.1077,4292.0
2023-06-08 15:30:00,474.94,475.27,474.44,474.57,3425.0,466.147,466.4709,465.6563,465.7839,3425.0
2023-06-08 15:35:00,474.66,475.12,474.58,474.92,6006.0,465.8722,466.3237,465.7937,466.1274,6006.0
2023-06-08 15:40:00,474.87,475.25,474.74,475.24,7368.0,466.0783,466.4513,465.9507,466.4414,7368.0
2023-06-08 15:45:00,475.25,475.26,474.62,474.84,8029.0,466.4513,466.4611,465.8329,466.0489,8029.0
2023-06-08 15:50:00,474.96,475.36,474.21,474.21,21857.0,466.1666,466.5592,465.4305,465.4305,21857.0
2023-06-08 15:55:00,473.91,474.86,473.71,473.8,60208.0,465.1361,466.0685,464.9398,465.0281,60208.0
2023-06-09 09:30:00,475.74,477.92,475.08,477.0,16120.0,466.9322,469.0718,466.2844,468.1689,16120.0
2023-06-09 09:35:00,475.78,476.27,474.31,475.31,4530.0,466.9715,467.4524,465.5287,466.5102,4530.0
2023-06-09 09:40:00,475.42,476.27,475.42,475.96,900.0,466.6181,467.4524,466.6181,467.1481,900.0
2023-06-09 09:45:00,476.42,476.68,475.1,475.1,3200.0,467.5996,467.8548,466.304,466.304,3200.0
2023-06-09 09:50:00,474.98,476.24,474.74,476.24,3572.0,466.1863,467.4229,465.9507,467.4229,3572.0
2023-06-09 09:55:00,476.3,476.6,474.0,474.0,4217.0,467.4818,467.7763,465.2244,465.2244,4217.0
2023-06-09 10:00:00,474.1,474.58,473.41,474.33,5423.0,465.3226,465.7937,464.6453,465.5483,5423.0
2023-06-09 10:05:00,474.33,474.33,473.55,473.55,1800.0,465.5483,465.5483,464.7827,464.7827,1800.0
2023-06-09 10:10:00,473.48,474.56,473.47,474.2,5611.0,464.714,465.774,464.7042,465.4207,5611.0
2023-06-09 10:15:00,474.06,474.2,473.58,474.08,2270.0,465.2833,465.4207,464.8122,465.3029,2270.0
2023-06-09 10:20:00,474.08,475.24,473.89,474.8,5344.0,465.3029,466.4414,465.1164,466.0096,5344.0
2023-06-09 10:25:00,474.16,474.33,473.27,473.46,7970.0,465.3814,465.5483,464.5079,464.6944,7970.0
2023-06-09 10:30:00,473.59,474.19,472.54,472.61,10633.0,464.822,465.4109,463.7914,463.8601,10633.0
2023-06-09 10:35:00,472.68,473.21,472.16,472.34,10988.0,463.9288,464.449,463.4185,463.5951,10988.0
2023-06-09 10:40:00,471.91,471.91,469.52,470.75,8058.0,463.1731,463.1731,460.8273,462.0346,8058.0
2023-06-09 10:45:00,469.79,470.69,469.6,469.91,3032.0,461.0924,461.9757,460.9059,461.2101,3032.0
2023-06-09 10:50:00,469.6,470.01,468.77,469.88,6510.0,460.9059,461.3083,460.0912,461.1807,6510.0
2023-06-09 10:55:00,469.84,470.76,469.78,470.73,12115.0,461.1414,462.0444,461.0825,462.0149,12115.0
2023-06-09 11:00:00,470.84,471.0,470.61,470.61,1100.0,462.1229,462.2799,461.8972,461.8972,1100.0
2023-06-09 11:05:00,470.71,471.99,470.63,471.89,4395.0,461.9953,463.2516,461.9168,463.1535,4395.0
2023-06-09 11:10:00,471.77,471.77,471.17,471.17,1600.0,463.0357,463.0357,462.4468,462.4468,1600.0
2023-06-09 11:15:00,471.17,471.17,470.0,471.07,5334.0,462.4468,462.4468,461.2985,462.3487,5334.0
2023-06-09 11:20:00,470.98,470.99,469.9,470.56,4027.0,462.2603,462.2701,461.2003,461.8481,4027.0
2023-06-09 11:25:00,470.21,470.21,468.24,468.25,4400.0,461.5046,461.5046,459.571,459.5809,4400.0
2023-06-09 11:30:00,467.65,468.17,467.4,468.14,3517.0,458.992,459.5023,458.7466,459.4729,3517.0
2023-06-09 11:35:00,468.19,468.71,467.67,467.67,2500.0,459.522,460.0323,459.0116,459.0116,2500.0
2023-06-09 11:40:00,467.67,468.65,467.67,468.65,3707.0,459.0116,459.9735,459.0116,459.9735,3707.0
2023-06-09 11:45:00,468.47,468.7,467.63,467.77,2702.0,459.7968,460.0225,458.9723,459.1097,2702.0
2023-06-09 11:50:00,467.89,468.4,467.88,468.25,1508.0,459.2275,459.7281,459.2177,459.5809,1508.0
2023-06-09 11:55:00,468.16,468.16,466.84,466.84,4709.0,459.4925,459.4925,458.197,458.197,4709.0
2023-06-09 12:00:00,466.53,467.26,466.0,467.26,9256.0,457.8927,458.6092,457.3725,458.6092,9256.0
2023-06-09 12:05:00,467.06,467.26,466.49,466.5,11260.0,458.4129,458.6092,457.8534,457.8633,11260.0
2023-06-09 12:10:00,466.43,466.89,466.43,466.88,5380.0,457.7946,458.246,457.7946,458.2362,5380.0
2023-06-09 12:15:00,466.75,467.31,466.75,466.94,5190.0,458.1086,458.6583,458.1086,458.2951,5190.0
2023-06-09 12:20:00,466.94,467.1,466.37,466.5,5225.0,458.2951,458.4522,457.7357,457.8633,5225.0
2023-06-09 12:25:00,466.5,466.74,465.56,465.62,3038.0,457.8633,458.0988,456.9407,456.9996,3038.0
2023-06-09 12:30:00,466.11,466.23,466.01,466.19,1456.0,457.4805,457.5983,457.3823,457.559,1456.0
2023-06-09 12:35:00,466.26,466.26,465.54,465.54,2611.0,457.6277,457.6277,456.921,456.921,2611.0
2023-06-09 12:40:00,465.2,465.99,464.91,465.75,2832.0,456.5873,457.3627,456.3027,457.1271,2832.0
2023-06-09 12:45:00,466.09,466.71,465.88,466.71,2540.0,457.4609,458.0694,457.2547,458.0694,2540.0
2023-06-09 12:50:00,466.7,466.75,466.22,466.46,1289.0,458.0596,458.1086,457.5884,457.824,1289.0
2023-06-09 12:55:00,466.26,466.96,466.21,466.76,4009.0,457.6277,458.3147,457.5786,458.1184,4009.0
2023-06-09 13:00:00,466.64,466.71,466.34,466.51,4210.0,458.0007,458.0694,457.7062,457.8731,4210.0
2023-06-09 13:05:00,466.66,467.12,466.6,466.7,5241.0,458.0203,458.4718,457.9614,458.0596,5241.0
2023-06-09 13:10:00,466.71,466.93,466.4,466.43,3187.0,458.0694,458.2853,457.7651,457.7946,3187.0
2023-06-09 13:15:00,466.67,466.77,466.28,466.67,3760.0,458.0301,458.1283,457.6473,458.0301,3760.0
2023-06-09 13:20:00,466.31,466.66,466.2,466.49,1688.0,457.6768,458.0203,457.5688,457.8534,1688.0
2023-06-09 13:25:00,466.56,466.75,466.27,466.66,1691.0,457.9222,458.1086,457.6375,458.0203,1691.0
2023-06-09 13:30:00,466.75,467.13,466.43,467.13,15648.0,458.1086,458.4816,457.7946,458.4816,15648.0
2023-06-09 13:35:00,467.05,467.06,466.47,466.73,2710.0,458.4031,458.4129,457.8338,458.089,2710.0
2023-06-09 13:40:00,466.66,467.23,466.62,466.88,6992.0,458.0203,458.5797,457.981,458.2362,6992.0
2023-06-09 13:45:00,466.88,467.54,466.58,466.58,9179.0,458.2362,458.884,457.9418,457.9418,9179.0
2023-06-09 13:50:00,466.71,467.04,466.16,466.96,4151.0,458.0694,458.3933,457.5296,458.3147,4151.0
2023-06-09 13:55:00,466.99,467.23,466.55,466.85,7749.0,458.3442,458.5797,457.9123,458.2068,7749.0
2023-06-09 14:00:00,467.04,467.18,466.53,466.53,3867.0,458.3933,458.5307,457.8927,457.8927,3867.0
2023-06-09 14:05:00,466.74,466.78,466.07,466.34,1552.0,458.0988,458.1381,457.4412,457.7062,1552.0
2023-06-09 14:10:00,466.77,466.95,466.53,466.67,2300.0,458.1283,458.3049,457.8927,458.0301,2300.0
2023-06-09 14:15:00,466.51,466.64,466.4,466.55,1481.0,457.8731,458.0007,457.7651,457.9123,1481.0
2023-06-09 14:20:00,466.65,466.87,466.36,466.87,5339.0,458.0105,458.2264,457.7259,458.2264,5339.0
2023-06-09 14:25:00,466.91,466.91,466.29,466.5,6000.0,458.2657,458.2657,457.6571,457.8633,6000.0
2023-06-09 14:30:00,466.69,466.76,466.04,466.41,3967.0,458.0497,458.1184,457.4118,457.7749,3967.0
2023-06-09 14:35:00,466.26,466.38,465.31,465.32,2738.0,457.6277,457.7455,456.6953,456.7051,2738.0
2023-06-09 14:40:00,465.13,465.82,465.13,465.82,2095.0,456.5186,457.1959,456.5186,457.1959,2095.0
2023-06-09 14:45:00,465.7,466.48,465.59,465.99,26400.0,457.0781,457.8436,456.9701,457.3627,26400.0
2023-06-09 14:50:00,465.7,465.79,465.33,465.33,1800.0,457.0781,457.1664,456.7149,456.7149,1800.0
2023-06-09 14:55:00,465.33,466.02,465.32,466.01,3263.0,456.7149,457.3921,456.7051,457.3823,3263.0
2023-06-09 15:00:00,466.06,466.48,465.76,466.35,2752.0,457.4314,457.8436,457.137,457.716,2752.0
2023-06-09 15:05:00,466.19,466.19,465.6,465.6,3168.0,457.559,457.559,456.9799,456.9799,3168.0
2023-06-09 15:10:00,465.6,465.61,465.34,465.51,1500.0,456.9799,456.9897,456.7247,456.8916,1500.0
2023-06-09 15:15:00,465.54,465.8,464.94,465.8,2671.0,456.921,457.1762,456.3321,457.1762,2671.0
2023-06-09 15:20:00,465.97,465.97,465.62,465.94,1537.0,457.3431,457.3431,456.9996,457.3136,1537.0
2023-06-09 15:25:00,465.7,466.09,465.61,465.99,3937.0,457.0781,457.4609,456.9897,457.3627,3937.0
2023-06-09 15:30:00,465.99,466.37,465.74,465.79,10239.0,457.3627,457.7357,457.1173,457.1664,10239.0
2023-06-09 15:35:00,465.79,465.94,465.37,465.67,9357.0,457.1664,457.3136,456.7542,457.0486,9357.0
2023-06-09 15:40:00,465.67,466.17,465.66,465.87,8137.0,457.0486,457.5394,457.0388,457.2449,8137.0
2023-06-09 15:45:00,465.88,466.3,465.62,465.62,24183.0,457.2547,457.667,456.9996,456.9996,24183.0
2023-06-09 15:50:00,465.52,466.5,465.27,465.77,21281.0,456.9014,457.8633,456.656,457.1468,21281.0
2023-06-09 15:55:00,465.8,466.0,465.32,465.73,43086.0,457.1762,457.3725,456.7051,457.1075,43086.0
2023-06-12 09:30:00,468.98,470.3,468.27,469.6,21411.0,460.2973,461.5929,459.6005,460.9059,21411.0
2023-06-12 09:35:00,468.97,469.64,468.25,469.07,2933.0,460.2875,460.9451,459.5809,460.3857,2933.0
2023-06-12 09:40:00,469.05,470.0,468.21,469.17,8159.0,460.3661,461.2985,459.5416,460.4838,8159.0
2023-06-12 09:45:00,469.11,469.11,467.19,467.53,3101.0,460.4249,460.4249,458.5405,458.8742,3101.0
2023-06-12 09:50:00,467.91,468.1,466.91,467.2,3920.0,459.2472,459.4336,458.2657,458.5503,3920.0
2023-06-12 09:55:00,467.68,468.27,467.52,467.76,3242.0,459.0214,459.6005,458.8644,459.0999,3242.0
2023-06-12 10:00:00,467.63,468.4,467.59,468.06,3580.0,458.9723,459.7281,458.9331,459.3944,3580.0
2023-06-12 10:05:00,467.67,467.67,466.47,466.67,3628.0,459.0116,459.0116,457.8338,458.0301,3628.0
2023-06-12 10:10:00,466.71,467.37,466.09,467.37,2600.0,458.0694,458.7172,457.4609,458.7172,2600.0
2023-06-12 10:15:00,467.77,467.77,466.52,466.88,2002.0,459.1097,459.1097,457.8829,458.2362,2002.0
2023-06-12 10:20:00,467.22,467.48,466.49,466.79,2414.0,458.5699,458.8251,457.8534,458.1479,2414.0
2023-06-12 10:25:00,467.62,468.33,466.86,468.33,3590.0,458.9625,459.6594,458.2166,459.6594,3590.0
2023-06-12 10:30:00,468.04,468.43,467.74,467.95,6938.0,459.3747,459.7575,459.0803,459.2864,6938.0
2023-06-12 10:35:00,467.88,469.05,467.87,468.31,2652.0,459.2177,460.3661,459.2079,459.6398,2652.0
2023-06-12 10:40:00,468.07,469.98,467.94,469.98,3183.0,459.4042,461.2788,459.2766,461.2788,3183.0
2023-06-12 10:45:00,470.08,471.39,470.01,470.01,7025.0,461.377,462.6627,461.3083,461.3083,7025.0
2023-06-12 10:50:00,469.88,470.36,469.88,470.07,1807.0,461.1807,461.6518,461.1807,461.3672,1807.0
2023-06-12 10:55:00,470.42,470.55,470.15,470.24,4035.0,461.7107,461.8383,461.4457,461.534,4035.0
2023-06-12 11:00:00,469.84,470.13,469.31,469.31,3020.0,461.1414,461.4261,460.6212,460.6212,3020.0
2023-06-12 11:05:00,469.19,469.42,468.54,468.56,2800.0,460.5035,460.7292,459.8655,459.8851,2800.0
2023-06-12 11:10:00,468.18,469.02,468.18,468.98,1200.0,459.5122,460.3366,459.5122,460.2973,1200.0
2023-06-12 11:15:00,469.05,469.37,468.99,469.21,910.0,460.3661,460.6801,460.3072,460.5231,910.0
2023-06-12 11:20:00,469.22,469.46,468.98,469.46,1566.0,460.5329,460.7685,460.2973,460.7685,1566.0
2023-06-12 11:25:00,469.56,470.2,469.32,470.03,12542.0,460.8666,461.4948,460.6311,461.3279,12542.0
2023-06-12 11:30:00,470.1,471.15,470.1,470.94,13364.0,461.3966,462.4272,461.3966,462.2211,13364.0
2023-06-12 11:35:00,471.04,471.8,470.98,471.44,19533.0,462.3192,463.0651,462.2603,462.7118,19533.0
2023-06-12 11:40:00,471.47,472.0,471.41,471.77,12013.0,462.7412,463.2614,462.6824,463.0357,12013.0
2023-06-12 11:45:00,471.77,472.37,471.45,471.83,13849.0,463.0357,463.6246,462.7216,463.0946,13849.0
2023-06-12 11:50:00,471.84,472.9,471.7,472.2,16793.0,463.1044,464.1448,462.967,463.4577,16793.0
2023-06-12 11:55:00,472.44,473.46,471.93,473.31,13992.0,463.6933,464.6944,463.1927,464.5472,13992.0
2023-06-12 12:00:00,473.34,473.4,472.19,472.22,12115.0,464.5766,464.6355,463.4479,463.4774,12115.0
2023-06-12 12:05:00,472.37,472.6,471.17,471.23,14887.0,463.6246,463.8503,462.4468,462.5057,14887.0
2023-06-12 12:10:00,471.26,471.65,470.9,471.46,13594.0,462.5351,462.9179,462.1818,462.7314,13594.0
2023-06-12 12:15:00,471.64,471.73,470.95,471.07,6909.0,462.9081,462.9964,462.2309,462.3487,6909.0
2023-06-12 12:20:00,471.07,471.69,471.0,471.0,5629.0,462.3487,462.9572,462.2799,462.2799,5629.0
2023-06-12 12:25:00,471.0,471.32,470.7,470.78,4894.0,462.2799,462.594,461.9855,462.064,4894.0
2023-06-12 12:30:00,471.05,471.51,471.05,471.49,4300.0,462.329,462.7805,462.329,462.7609,4300.0
2023-06-12 12:35:00,471.54,471.62,471.06,471.17,2000.0,462.81,462.8885,462.3388,462.4468,2000.0
2023-06-12 12:40:00,471.13,471.13,470.5,470.84,4711.0,462.4075,462.4075,461.7892,462.1229,4711.0
2023-06-12 12:45:00,470.54,470.54,469.68,469.68,1200.0,461.8285,461.8285,460.9844,460.9844,1200.0
2023-06-12 12:50:00,470.02,471.51,470.02,471.51,1488.0,461.3181,462.7805,461.3181,462.7805,1488.0
2023-06-12 12:55:00,471.29,471.29,471.0,471.0,1200.0,462.5646,462.5646,462.2799,462.2799,1200.0
2023-06-12 13:00:00,471.26,471.44,471.23,471.23,500.0,462.5351,462.7118,462.5057,462.5057,500.0
2023-06-12 13:05:00,471.24,471.24,470.67,470.95,900.0,462.5155,462.5155,461.9561,462.2309,900.0
2023-06-12 13:10:00,471.0,471.0,470.3,470.31,1100.0,462.2799,462.2799,461.5929,461.6027,1100.0
2023-06-12 13:15:00,469.97,470.22,469.62,469.81,5622.0,461.269,461.5144,460.9255,461.112,5622.0
2023-06-12 13:20:00,470.03,470.63,470.03,470.63,500.0,461.3279,461.9168,461.3279,461.9168,500.0
2023-06-12 13:25:00,470.76,470.76,470.53,470.64,600.0,462.0444,462.0444,461.8187,461.9266,600.0
2023-06-12 13:30:00,470.92,470.92,470.51,470.52,1700.0,462.2014,462.2014,461.799,461.8088,1700.0
2023-06-12 13:35:00,470.53,471.11,470.29,470.98,5506.0,461.8187,462.3879,461.5831,462.2603,5506.0
2023-06-12 13:40:00,471.22,471.64,471.12,471.45,19851.0,462.4959,462.9081,462.3977,462.7216,19851.0
2023-06-12 13:45:00,471.52,472.25,471.51,471.82,23403.0,462.7903,463.5068,462.7805,463.0848,23403.0
2023-06-12 13:50:00,471.79,472.07,471.43,472.05,20755.0,463.0553,463.3301,462.702,463.3105,20755.0
2023-06-12 13:55:00,472.03,473.68,471.82,473.64,5999.0,463.2909,464.9103,463.0848,464.8711,5999.0
2023-06-12 14:00:00,473.84,474.19,473.56,474.05,3117.0,465.0674,465.4109,464.7926,465.2735,3117.0
2023-06-12 14:05:00,473.77,475.0,473.75,474.96,1245.0,464.9987,466.2059,464.979,466.1666,1245.0
2023-06-12 14:10:00,475.04,475.45,474.69,475.33,1842.0,466.2452,466.6476,465.9016,466.5298,1842.0
2023-06-12 14:15:00,475.44,475.44,474.71,474.87,1500.0,466.6377,466.6377,465.9213,466.0783,1500.0
2023-06-12 14:20:00,474.87,475.03,474.62,474.75,900.0,466.0783,466.2353,465.8329,465.9605,900.0
2023-06-12 14:25:00,475.03,475.03,474.46,474.5,2004.0,466.2353,466.2353,465.6759,465.7152,2004.0
2023-06-12 14:30:00,474.21,474.38,473.93,473.95,2644.0,465.4305,465.5974,465.1557,465.1753,2644.0
2023-06-12 14:35:00,473.8,474.2,473.34,473.34,3793.0,465.0281,465.4207,464.5766,464.5766,3793.0
2023-06-12 14:40:00,473.6,473.82,473.36,473.49,1300.0,464.8318,465.0477,464.5963,464.7238,1300.0
2023-06-12 14:45:00,473.24,474.11,472.94,473.86,1579.0,464.4785,465.3324,464.184,465.087,1579.0
2023-06-12 14:50:00,474.1,474.12,473.75,473.88,3491.0,465.3226,465.3422,464.979,465.1066,3491.0
2023-06-12 14:55:00,473.63,474.01,473.62,473.99,800.0,464.8613,465.2342,464.8514,465.2146,800.0
2023-06-12 15:00:00,473.82,474.24,473.6,473.99,3077.0,465.0477,465.46,464.8318,465.2146,3077.0
2023-06-12 15:05:00,474.03,474.81,473.9,474.81,2650.0,465.2539,466.0194,465.1263,466.0194,2650.0
2023-06-12 15:10:00,474.81,476.04,474.52,475.64,3860.0,466.0194,467.2266,465.7348,466.834,3860.0
2023-06-12 15:15:00,475.98,476.06,475.3,475.3,4049.0,467.1677,467.2463,466.5003,466.5003,4049.0
2023-06-12 15:20:00,475.05,475.07,474.63,475.07,3768.0,466.255,466.2746,465.8427,466.2746,3768.0
2023-06-12 15:25:00,475.13,475.73,474.98,475.59,1861.0,466.3335,466.9224,466.1863,466.785,1861.0
2023-06-12 15:30:00,475.52,475.56,474.54,475.25,7465.0,466.7163,466.7555,465.7544,466.4513,7465.0
2023-06-12 15:35:00,475.17,475.58,474.89,475.5,4328.0,466.3727,466.7752,466.0979,466.6966,4328.0
2023-06-12 15:40:00,475.53,476.03,475.21,475.21,6527.0,466.7261,467.2168,466.412,466.412,6527.0
2023-06-12 15:45:00,475.19,475.7,474.89,475.34,7824.0,466.3924,466.8929,466.0979,466.5396,7824.0
2023-06-12 15:50:00,475.12,476.29,474.98,475.68,25300.0,466.3237,467.472,466.1863,466.8733,25300.0
2023-06-12 15:55:00,475.22,475.9,474.87,475.53,39537.0,466.4218,467.0892,466.0783,466.7261,39537.0
2023-06-13 09:30:00,480.81,481.7,475.74,478.45,20968.0,471.9083,472.7818,466.9322,469.592,20968.0
2023-06-13 09:35:00,479.12,480.57,478.24,480.57,4323.0,470.2496,471.6728,469.3859,471.6728,4323.0
2023-06-13 09:40:00,480.46,480.46,475.98,475.98,4863.0,471.5648,471.5648,467.1677,467.1677,4863.0
2023-06-13 09:45:00,476.1,476.1,473.34,475.03,8181.0,467.2855,467.2855,464.5766,466.2353,8181.0
2023-06-13 09:50:00,475.05,476.29,474.21,476.16,2650.0,466.255,467.472,465.4305,467.3444,2650.0
2023-06-13 09:55:00,475.86,475.86,473.5,473.74,3071.0,467.05,467.05,464.7337,464.9692,3071.0
2023-06-13 10:00:00,473.0,474.42,472.44,474.27,3008.0,464.2429,465.6366,463.6933,465.4894,3008.0
2023-06-13 10:05:00,474.49,474.93,473.0,473.53,3076.0,465.7053,466.1372,464.2429,464.7631,3076.0
2023-06-13 10:10:00,473.69,473.71,472.55,473.64,7605.0,464.9201,464.9398,463.8013,464.8711,7605.0
2023-06-13 10:15:00,473.64,474.63,473.64,474.25,3963.0,464.8711,465.8427,464.8711,465.4698,3963.0
2023-06-13 10:20:00,474.99,476.23,474.99,475.97,5907.0,466.1961,467.4131,466.1961,467.1579,5907.0
2023-06-13 10:25:00,475.96,476.39,475.68,475.77,2900.0,467.1481,467.5702,466.8733,466.9616,2900.0
2023-06-13 10:30:00,476.0,476.0,474.42,475.59,1981.0,467.1874,467.1874,465.6366,466.785,1981.0
2023-06-13 10:35:00,476.0,476.57,475.39,476.24,4623.0,467.1874,467.7468,466.5887,467.4229,4623.0
2023-06-13 10:40:00,476.35,476.48,475.65,475.65,1500.0,467.5309,467.6585,466.8439,466.8439,1500.0
2023-06-13 10:45:00,475.86,476.73,475.33,476.73,9456.0,467.05,467.9039,466.5298,467.9039,9456.0
2023-06-13 10:50:00,476.75,477.01,476.45,476.68,4499.0,467.9235,468.1787,467.629,467.8548,4499.0
2023-06-13 10:55:00,476.83,477.56,476.78,477.06,4788.0,468.002,468.7185,467.9529,468.2278,4788.0
2023-06-13 11:00:00,477.29,478.09,477.04,478.09,3800.0,468.4535,469.2387,468.2081,469.2387,3800.0
2023-06-13 11:05:00,477.83,478.53,477.37,478.45,4000.0,468.9835,469.6705,468.532,469.592,4000.0
2023-06-13 11:10:00,478.3,479.77,478.27,479.48,2032.0,469.4448,470.8876,469.4154,470.603,2032.0
2023-06-13 11:15:00,479.73,479.91,479.1,479.61,4900.0,470.8483,471.025,470.23,470.7305,4900.0
2023-06-13 11:20:00,479.71,481.0,479.7,480.06,2881.0,470.8287,472.0948,470.8189,471.1722,2881.0
2023-06-13 11:25:00,480.62,480.65,480.0,480.29,1576.0,471.7218,471.7513,471.1133,471.398,1576.0
2023-06-13 11:30:00,480.21,480.48,479.75,479.85,3559.0,471.3194,471.5844,470.868,470.9661,3559.0
2023-06-13 11:35:00,479.94,480.12,478.49,478.49,4421.0,471.0544,471.2311,469.6313,469.6313,4421.0
2023-06-13 11:40:00,478.13,478.6,478.06,478.11,1225.0,469.2779,469.7392,469.2092,469.2583,1225.0
2023-06-13 11:45:00,478.32,478.61,477.93,478.46,2000.0,469.4644,469.7491,469.0816,469.6018,2000.0
2023-06-13 11:50:00,478.52,479.86,478.52,479.77,1730.0,469.6607,470.9759,469.6607,470.8876,1730.0
2023-06-13 11:55:00,480.28,480.51,479.24,479.31,2901.0,471.3881,471.6139,470.3674,470.4361,2901.0
2023-06-13 12:00:00,478.97,478.97,478.15,478.75,2400.0,470.1024,470.1024,469.2976,469.8865,2400.0
2023-06-13 12:05:00,478.92,479.71,478.61,479.71,1500.0,470.0533,470.8287,469.7491,470.8287,1500.0
2023-06-13 12:10:00,479.71,480.55,479.7,479.81,1600.0,470.8287,471.6531,470.8189,470.9268,1600.0
2023-06-13 12:15:00,479.62,479.94,479.61,479.64,1000.0,470.7404,471.0544,470.7305,470.76,1000.0
2023-06-13 12:20:00,479.57,479.61,478.88,479.09,1827.0,470.6913,470.7305,470.0141,470.2202,1827.0
2023-06-13 12:25:00,479.11,479.43,478.33,479.43,15163.0,470.2398,470.5539,469.4742,470.5539,15163.0
2023-06-13 12:30:00,479.53,480.31,479.53,480.13,1584.0,470.652,471.4176,470.652,471.2409,1584.0
2023-06-13 12:35:00,480.14,481.15,480.13,480.78,1769.0,471.2507,472.242,471.2409,471.8789,1769.0
2023-06-13 12:40:00,481.01,481.15,480.86,481.15,1089.0,472.1046,472.242,471.9574,472.242,1089.0
2023-06-13 12:45:00,481.46,481.67,480.85,480.99,7118.0,472.5463,472.7524,471.9476,472.085,7118.0
2023-06-13 12:50:00,480.89,482.0,480.88,481.57,5315.0,471.9868,473.0763,471.977,472.6543,5315.0
2023-06-13 12:55:00,481.48,482.2,481.47,482.0,1590.0,472.5659,473.2726,472.5561,473.0763,1590.0
2023-06-13 13:00:00,481.95,481.97,481.66,481.83,2509.0,473.0272,473.0469,472.7426,472.9094,2509.0
2023-06-13 13:05:00,481.86,481.94,479.99,479.99,1000.0,472.9389,473.0174,471.1035,471.1035,1000.0
2023-06-13 13:10:00,479.95,480.19,478.97,479.94,1800.0,471.0642,471.2998,470.1024,471.0544,1800.0
2023-06-13 13:15:00,479.78,480.71,479.6,480.69,2300.0,470.8974,471.8102,470.7207,471.7905,2300.0
2023-06-13 13:20:00,480.42,480.43,480.0,480.0,2320.0,471.5255,471.5354,471.1133,471.1133,2320.0
2023-06-13 13:25:00,480.36,480.53,479.54,480.5,2496.0,471.4667,471.6335,470.6618,471.6041,2496.0
2023-06-13 13:30:00,480.73,480.73,479.99,479.99,1760.0,471.8298,471.8298,471.1035,471.1035,1760.0
2023-06-13 13:35:00,480.28,480.97,480.28,480.97,1800.0,471.3881,472.0654,471.3881,472.0654,1800.0
2023-06-13 13:40:00,481.26,481.82,481.19,481.76,1742.0,472.35,472.8996,472.2813,472.8407,1742.0
2023-06-13 13:45:00,481.59,481.84,481.41,481.65,1902.0,472.6739,472.9193,472.4972,472.7328,1902.0
2023-06-13 13:50:00,481.34,481.34,480.8,481.05,1000.0,472.4285,472.4285,471.8985,472.1439,1000.0
2023-06-13 13:55:00,480.82,481.1,480.68,481.1,1085.0,471.9181,472.193,471.7807,472.193,1085.0
2023-06-13 14:00:00,481.08,481.54,480.73,480.88,3141.0,472.1733,472.6248,471.8298,471.977,3141.0
2023-06-13 14:05:00,481.07,481.3,480.88,480.88,1000.0,472.1635,472.3893,471.977,471.977,1000.0
2023-06-13 14:10:00,480.88,480.88,480.5,480.8,1366.0,471.977,471.977,471.6041,471.8985,1366.0
2023-06-13 14:15:00,480.84,480.84,480.11,480.47,1500.0,471.9378,471.9378,471.2213,471.5746,1500.0
2023-06-13 14:20:00,480.61,480.61,479.9,479.93,4115.0,471.712,471.712,471.0152,471.0446,4115.0
2023-06-13 14:25:00,480.16,480.16,478.23,478.74,8408.0,471.2704,471.2704,469.3761,469.8767,8408.0
2023-06-13 14:30:00,478.73,479.5,478.09,478.99,3303.0,469.8668,470.6226,469.2387,470.122,3303.0
2023-06-13 14:35:00,479.02,480.0,479.02,479.63,2508.0,470.1515,471.1133,470.1515,470.7502,2508.0
2023-06-13 14:40:00,479.67,480.12,479.37,479.87,1975.0,470.7894,471.2311,470.495,470.9857,1975.0
2023-06-13 14:45:00,479.71,479.98,479.47,479.55,1794.0,470.8287,471.0937,470.5931,470.6717,1794.0
2023-06-13 14:50:00,479.51,480.36,479.51,480.36,1573.0,470.6324,471.4667,470.6324,471.4667,1573.0
2023-06-13 14:55:00,480.36,480.52,480.06,480.52,1000.0,471.4667,471.6237,471.1722,471.6237,1000.0
2023-06-13 15:00:00,480.28,480.42,480.28,480.42,300.0,471.3881,471.5255,471.3881,471.5255,300.0
2023-06-13 15:05:00,480.84,481.3,480.76,480.86,3536.0,471.9378,472.3893,471.8593,471.9574,3536.0
2023-06-13 15:10:00,480.62,480.63,480.19,480.46,1200.0,471.7218,471.7317,471.2998,471.5648,1200.0
2023-06-13 15:15:00,480.54,481.03,480.36,480.36,4786.0,471.6433,472.1243,471.4667,471.4667,4786.0
2023-06-13 15:20:00,480.45,481.53,480.45,480.57,1999.0,471.555,472.615,471.555,471.6728,1999.0
2023-06-13 15:25:00,480.48,480.97,480.34,480.34,900.0,471.5844,472.0654,471.447,471.447,900.0
2023-06-13 15:30:00,480.33,480.33,478.99,478.99,5808.0,471.4372,471.4372,470.122,470.122,5808.0
2023-06-13 15:35:00,478.97,480.01,478.86,480.01,1800.0,470.1024,471.1231,469.9944,471.1231,1800.0
2023-06-13 15:40:00,479.92,480.2,479.51,479.7,4558.0,471.0348,471.3096,470.6324,470.8189,4558.0
2023-06-13 15:45:00,479.5,479.98,479.39,479.49,2190.0,470.6226,471.0937,470.5146,470.6128,2190.0
2023-06-13 15:50:00,479.61,480.3,478.87,480.21,10525.0,470.7305,471.4078,470.0042,471.3194,10525.0
2023-06-13 15:55:00,480.26,480.69,479.08,479.9,24538.0,471.3685,471.7905,470.2104,471.0152,24538.0
2023-06-14 09:30:00,471.8,476.24,471.15,475.75,22370.0,463.0651,467.4229,462.4272,466.942,22370.0
2023-06-14 09:35:00,476.41,476.45,475.27,475.34,1539.0,467.5898,467.629,466.4709,466.5396,1539.0
2023-06-14 09:40:00,477.16,477.22,475.75,476.92,3884.0,468.3259,468.3848,466.942,468.0903,3884.0
2023-06-14 09:45:00,476.63,478.68,476.63,478.6,3258.0,467.8057,469.8178,467.8057,469.7392,3258.0
2023-06-14 09:50:00,478.89,478.93,476.19,476.85,3465.0,470.0239,470.0631,467.3739,468.0216,3465.0
2023-06-14 09:55:00,476.09,477.45,475.78,476.22,3673.0,467.2757,468.6105,466.9715,467.4033,3673.0
2023-06-14 10:00:00,476.45,477.21,475.77,475.77,17938.0,467.629,468.375,466.9616,466.9616,17938.0
2023-06-14 10:05:00,475.78,476.24,475.56,476.24,2108.0,466.9715,467.4229,466.7555,467.4229,2108.0
2023-06-14 10:10:00,476.23,476.53,475.61,475.95,5179.0,467.4131,467.7076,466.8046,467.1383,5179.0
2023-06-14 10:15:00,476.15,477.33,475.95,477.11,5491.0,467.3346,468.4928,467.1383,468.2768,5491.0
2023-06-14 10:20:00,477.03,477.42,476.62,476.97,6531.0,468.1983,468.5811,467.7959,468.1394,6531.0
2023-06-14 10:25:00,477.0,477.07,476.5,476.69,4085.0,468.1689,468.2376,467.6781,467.8646,4085.0
2023-06-14 10:30:00,476.86,477.92,476.86,477.38,3193.0,468.0315,469.0718,468.0315,468.5418,3193.0
2023-06-14 10:35:00,477.06,477.08,476.52,476.55,2415.0,468.2278,468.2474,467.6978,467.7272,2415.0
2023-06-14 10:40:00,476.69,477.77,476.53,477.32,2014.0,467.8646,468.9246,467.7076,468.4829,2014.0
2023-06-14 10:45:00,476.94,478.43,476.85,478.43,1500.0,468.11,469.5724,468.0216,469.5724,1500.0
2023-06-14 10:50:00,478.28,478.7,477.9,477.9,4508.0,469.4252,469.8374,469.0522,469.0522,4508.0
2023-06-14 10:55:00,477.53,477.78,477.23,477.42,3200.0,468.6891,468.9344,468.3946,468.5811,3200.0
2023-06-14 11:00:00,477.26,477.26,476.85,476.97,2384.0,468.4241,468.4241,468.0216,468.1394,2384.0
2023-06-14 11:05:00,477.01,478.05,476.92,477.92,3101.0,468.1787,469.1994,468.0903,469.0718,3101.0
2023-06-14 11:10:00,477.73,478.01,476.99,477.41,3147.0,468.8854,469.1602,468.1591,468.5713,3147.0
2023-06-14 11:15:00,477.52,478.22,477.52,477.96,2518.0,468.6792,469.3663,468.6792,469.1111,2518.0
2023-06-14 11:20:00,477.94,478.96,477.94,478.69,1620.0,469.0915,470.0926,469.0915,469.8276,1620.0
2023-06-14 11:25:00,478.69,479.58,478.49,479.18,5867.0,469.8276,470.7011,469.6313,470.3085,5867.0
2023-06-14 11:30:00,479.56,479.57,479.06,479.06,2150.0,470.6815,470.6913,470.1907,470.1907,2150.0
2023-06-14 11:35:00,479.25,480.09,479.25,479.97,2011.0,470.3772,471.2017,470.3772,471.0839,2011.0
2023-06-14 11:40:00,479.94,479.94,479.12,479.16,3100.0,471.0544,471.0544,470.2496,470.2889,3100.0
2023-06-14 11:45:00,479.13,479.13,478.77,478.97,1200.0,470.2594,470.2594,469.9061,470.1024,1200.0
2023-06-14 11:50:00,478.97,479.02,478.46,479.02,2654.0,470.1024,470.1515,469.6018,470.1515,2654.0
2023-06-14 11:55:00,478.99,479.0,477.54,477.79,2300.0,470.122,470.1318,468.6989,468.9442,2300.0
2023-06-14 12:00:00,477.89,478.87,477.89,478.75,3100.0,469.0424,470.0042,469.0424,469.8865,3100.0
2023-06-14 12:05:00,478.86,478.88,478.35,478.75,5582.0,469.9944,470.0141,469.4939,469.8865,5582.0
2023-06-14 12:10:00,478.59,479.54,478.46,479.37,1433.0,469.7294,470.6618,469.6018,470.495,1433.0
2023-06-14 12:15:00,479.27,479.7,479.27,479.7,1693.0,470.3968,470.8189,470.3968,470.8189,1693.0
2023-06-14 12:20:00,480.02,480.09,479.34,479.34,5210.0,471.133,471.2017,470.4655,470.4655,5210.0
2023-06-14 12:25:00,478.91,479.19,478.7,478.7,700.0,470.0435,470.3183,469.8374,469.8374,700.0
2023-06-14 12:30:00,478.82,478.92,478.48,478.58,600.0,469.9552,470.0533,469.6215,469.7196,600.0
2023-06-14 12:35:00,479.03,479.08,478.7,479.06,1582.0,470.1613,470.2104,469.8374,470.1907,1582.0
2023-06-14 12:40:00,479.06,479.21,479.03,479.11,715.0,470.1907,470.3379,470.1613,470.2398,715.0
2023-06-14 12:45:00,479.04,479.52,479.04,479.51,1523.0,470.1711,470.6422,470.1711,470.6324,1523.0
2023-06-14 12:50:00,479.3,479.3,478.87,478.99,1800.0,470.4263,470.4263,470.0042,470.122,1800.0
2023-06-14 12:55:00,479.14,479.24,478.99,479.24,901.0,470.2692,470.3674,470.122,470.3674,901.0
2023-06-14 13:00:00,479.22,479.22,478.68,478.69,1000.0,470.3478,470.3478,469.8178,469.8276,1000.0
2023-06-14 13:05:00,478.69,478.69,478.27,478.53,1318.0,469.8276,469.8276,469.4154,469.6705,1318.0
2023-06-14 13:10:00,478.51,478.7,478.06,478.7,5889.0,469.6509,469.8374,469.2092,469.8374,5889.0
2023-06-14 13:15:00,478.55,478.56,477.88,478.14,3296.0,469.6902,469.7,469.0326,469.2878,3296.0
2023-06-14 13:20:00,477.87,477.99,477.35,477.64,2942.0,469.0228,469.1405,468.5124,468.797,2942.0
2023-06-14 13:25:00,477.72,477.95,477.43,477.64,920.0,468.8755,469.1013,468.5909,468.797,920.0
2023-06-14 13:30:00,477.79,478.85,477.44,478.81,4618.0,468.9442,469.9846,468.6007,469.9454,4618.0
2023-06-14 13:35:00,478.62,478.81,478.48,478.49,4098.0,469.7589,469.9454,469.6215,469.6313,4098.0
2023-06-14 13:40:00,478.73,478.92,478.54,478.86,1321.0,469.8668,470.0533,469.6804,469.9944,1321.0
2023-06-14 13:45:00,478.7,478.71,478.07,478.51,13161.0,469.8374,469.8472,469.2191,469.6509,13161.0
2023-06-14 13:50:00,478.52,478.61,477.72,477.72,2420.0,469.6607,469.7491,468.8755,468.8755,2420.0
2023-06-14 13:55:00,477.51,477.59,476.88,476.88,1368.0,468.6694,468.7479,468.0511,468.0511,1368.0
2023-06-14 14:00:00,475.96,475.96,473.71,474.89,9545.0,467.1481,467.1481,464.9398,466.0979,9545.0
2023-06-14 14:05:00,474.52,474.52,471.38,473.1,7648.0,465.7348,465.7348,462.6529,464.3411,7648.0
2023-06-14 14:10:00,473.48,475.04,473.38,475.04,4624.0,464.714,466.2452,464.6159,466.2452,4624.0
2023-06-14 14:15:00,475.26,475.68,473.09,474.17,14446.0,466.4611,466.8733,464.3313,465.3913,14446.0
2023-06-14 14:20:00,473.92,474.82,473.55,473.98,1814.0,465.1459,466.0292,464.7827,465.2048,1814.0
2023-06-14 14:25:00,473.35,474.69,473.34,474.69,3840.0,464.5864,465.9016,464.5766,465.9016,3840.0
2023-06-14 14:30:00,474.46,475.71,473.9,474.48,7089.0,465.6759,466.9027,465.1263,465.6955,7089.0
2023-06-14 14:35:00,474.93,476.36,474.87,476.06,1400.0,466.1372,467.5407,466.0783,467.2463,1400.0
2023-06-14 14:40:00,475.18,476.63,474.91,476.06,4424.0,466.3826,467.8057,466.1176,467.2463,4424.0
2023-06-14 14:45:00,476.42,477.92,475.6,477.92,7549.0,467.5996,469.0718,466.7948,469.0718,7549.0
2023-06-14 14:50:00,477.76,479.04,476.18,476.7,3761.0,468.9148,470.1711,467.364,467.8744,3761.0
2023-06-14 14:55:00,476.32,477.38,476.08,476.64,2250.0,467.5015,468.5418,467.2659,467.8155,2250.0
2023-06-14 15:00:00,476.94,477.89,476.94,477.32,1606.0,468.11,469.0424,468.11,468.4829,1606.0
2023-06-14 15:05:00,478.66,480.19,478.44,480.19,2650.0,469.7981,471.2998,469.5822,471.2998,2650.0
2023-06-14 15:10:00,480.23,480.25,477.72,477.99,1500.0,471.3391,471.3587,468.8755,469.1405,1500.0
2023-06-14 15:15:00,477.22,477.22,475.44,476.46,4700.0,468.3848,468.3848,466.6377,467.6389,4700.0
2023-06-14 15:20:00,476.21,478.38,475.99,478.15,2300.0,467.3935,469.5233,467.1776,469.2976,2300.0
2023-06-14 15:25:00,478.46,478.78,477.82,477.82,3200.0,469.6018,469.9159,468.9737,468.9737,3200.0
2023-06-14 15:30:00,476.93,477.9,476.79,477.9,1800.0,468.1002,469.0522,467.9628,469.0522,1800.0
2023-06-14 15:35:00,477.87,478.05,477.53,477.66,2242.0,469.0228,469.1994,468.6891,468.8166,2242.0
2023-06-14 15:40:00,477.77,477.8,477.15,477.44,1681.0,468.9246,468.9541,468.3161,468.6007,1681.0
2023-06-14 15:45:00,477.53,477.89,476.88,477.05,2707.0,468.6891,469.0424,468.0511,468.2179,2707.0
2023-06-14 15:50:00,476.49,478.16,475.45,477.86,11649.0,467.6683,469.3074,466.6476,469.0129,11649.0
2023-06-14 15:55:00,478.17,481.15,478.16,480.75,62827.0,469.3172,472.242,469.3074,471.8494,62827.0
2023-06-15 09:30:00,475.28,476.42,473.25,474.68,19260.0,466.4807,467.5996,464.4883,465.8918,19260.0
2023-06-15 09:35:00,473.89,475.98,473.89,475.56,5233.0,465.1164,467.1677,465.1164,466.7555,5233.0
2023-06-15 09:40:00,475.96,475.97,475.0,475.69,5433.0,467.1481,467.1579,466.2059,466.8831,5433.0
2023-06-15 09:45:00,475.44,475.44,473.43,474.71,3544.0,466.6377,466.6377,464.665,465.9213,3544.0
2023-06-15 09:50:00,474.68,475.55,473.97,474.13,4300.0,465.8918,466.7457,465.195,465.352,4300.0
2023-06-15 09:55:00,473.64,474.5,472.11,472.49,9155.0,464.8711,465.7152,463.3694,463.7424,9155.0
2023-06-15 10:00:00,472.5,473.16,472.03,472.11,10529.0,463.7522,464.4,463.2909,463.3694,10529.0
2023-06-15 10:05:00,472.5,473.74,472.01,473.68,13140.0,463.7522,464.9692,463.2712,464.9103,13140.0
2023-06-15 10:10:00,473.85,475.44,473.69,474.12,6081.0,465.0772,466.6377,464.9201,465.3422,6081.0
2023-06-15 10:15:00,474.05,474.19,472.83,473.19,3405.0,465.2735,465.4109,464.0761,464.4294,3405.0
2023-06-15 10:20:00,473.29,473.59,472.67,472.78,3246.0,464.5276,464.822,463.919,464.027,3246.0
2023-06-15 10:25:00,473.19,475.0,473.18,475.0,2700.0,464.4294,466.2059,464.4196,466.2059,2700.0
2023-06-15 10:30:00,475.22,475.36,473.37,473.75,2867.0,466.4218,466.5592,464.6061,464.979,2867.0
2023-06-15 10:35:00,473.58,473.87,473.13,473.25,5306.0,464.8122,465.0968,464.3705,464.4883,5306.0
2023-06-15 10:40:00,473.14,475.0,473.14,473.92,7382.0,464.3803,466.2059,464.3803,465.1459,7382.0
2023-06-15 10:45:00,474.23,474.77,474.11,474.73,2685.0,465.4501,465.9802,465.3324,465.9409,2685.0
2023-06-15 10:50:00,474.5,474.5,473.6,473.6,4148.0,465.7152,465.7152,464.8318,464.8318,4148.0
2023-06-15 10:55:00,473.65,474.01,473.09,473.25,5305.0,464.8809,465.2342,464.3313,464.4883,5305.0
2023-06-15 11:00:00,473.32,473.69,472.9,473.64,3300.0,464.557,464.9201,464.1448,464.8711,3300.0
2023-06-15 11:05:00,473.87,473.96,472.71,473.15,3661.0,465.0968,465.1851,463.9583,464.3901,3661.0
2023-06-15 11:10:00,473.12,473.9,473.08,473.18,3500.0,464.3607,465.1263,464.3214,464.4196,3500.0
2023-06-15 11:15:00,473.75,474.62,473.74,473.88,3800.0,464.979,465.8329,464.9692,465.1066,3800.0
2023-06-15 11:20:00,473.8,474.71,473.8,474.41,1600.0,465.0281,465.9213,465.0281,465.6268,1600.0
2023-06-15 11:25:00,474.36,474.67,474.03,474.49,2480.0,465.5777,465.882,465.2539,465.7053,2480.0
2023-06-15 11:30:00,474.51,474.77,474.28,474.77,2241.0,465.725,465.9802,465.4992,465.9802,2241.0
2023-06-15 11:35:00,474.76,475.38,474.76,474.91,2650.0,465.9703,466.5789,465.9703,466.1176,2650.0
2023-06-15 11:40:00,474.78,475.26,474.68,475.02,2100.0,465.99,466.4611,465.8918,466.2255,2100.0
2023-06-15 11:45:00,474.8,475.34,473.55,473.56,6048.0,466.0096,466.5396,464.7827,464.7926,6048.0
2023-06-15 11:50:00,473.44,473.71,473.4,473.48,3711.0,464.6748,464.9398,464.6355,464.714,3711.0
2023-06-15 11:55:00,473.5,473.65,473.1,473.47,3173.0,464.7337,464.8809,464.3411,464.7042,3173.0
2023-06-15 12:00:00,473.8,474.59,473.65,474.12,3770.0,465.0281,465.8035,464.8809,465.3422,3770.0
2023-06-15 12:05:00,474.25,474.26,473.78,473.91,1100.0,465.4698,465.4796,465.0085,465.1361,1100.0
2023-06-15 12:10:00,474.27,474.27,473.3,473.34,1405.0,465.4894,465.4894,464.5374,464.5766,1405.0
2023-06-15 12:15:00,473.12,473.44,472.51,472.66,1600.0,464.3607,464.6748,463.762,463.9092,1600.0
2023-06-15 12:20:00,472.99,473.1,472.78,473.0,1600.0,464.2331,464.3411,464.027,464.2429,1600.0
2023-06-15 12:25:00,472.8,473.01,472.8,472.96,700.0,464.0466,464.2527,464.0466,464.2037,700.0
2023-06-15 12:30:00,473.05,473.47,472.79,472.79,1820.0,464.292,464.7042,464.0368,464.0368,1820.0
2023-06-15 12:35:00,472.5,472.89,472.38,472.83,2261.0,463.7522,464.135,463.6344,464.0761,2261.0
2023-06-15 12:40:00,472.81,473.23,472.81,472.92,1200.0,464.0564,464.4687,464.0564,464.1644,1200.0
2023-06-15 12:45:00,472.64,472.64,471.98,472.39,2200.0,463.8896,463.8896,463.2418,463.6442,2200.0
2023-06-15 12:50:00,472.5,472.5,471.96,471.96,1650.0,463.7522,463.7522,463.2222,463.2222,1650.0
2023-06-15 12:55:00,472.0,472.34,472.0,472.21,1300.0,463.2614,463.5951,463.2614,463.4675,1300.0
2023-06-15 13:00:00,472.08,472.33,471.76,472.32,4103.0,463.34,463.5853,463.0259,463.5755,4103.0
2023-06-15 13:05:00,472.12,472.12,471.01,471.01,1048.0,463.3792,463.3792,462.2898,462.2898,1048.0
2023-06-15 13:10:00,470.94,471.48,470.57,471.04,1700.0,462.2211,462.7511,461.8579,462.3192,1700.0
2023-06-15 13:15:00,470.96,471.57,470.95,471.57,1200.0,462.2407,462.8394,462.2309,462.8394,1200.0
2023-06-15 13:20:00,471.67,472.39,471.67,472.12,1986.0,462.9375,463.6442,462.9375,463.3792,1986.0
2023-06-15 13:25:00,472.06,472.5,471.95,472.18,905.0,463.3203,463.7522,463.2124,463.4381,905.0
2023-06-15 13:30:00,472.63,473.39,472.62,473.0,1800.0,463.8798,464.6257,463.87,464.2429,1800.0
2023-06-15 13:35:00,473.16,473.75,473.01,473.4,3996.0,464.4,464.979,464.2527,464.6355,3996.0
2023-06-15 13:40:00,473.5,474.25,473.5,474.25,1595.0,464.7337,465.4698,464.7337,465.4698,1595.0
2023-06-15 13:45:00,474.34,474.6,473.96,474.15,2925.0,465.5581,465.8133,465.1851,465.3716,2925.0
2023-06-15 13:50:00,473.97,474.59,473.97,474.58,2358.0,465.195,465.8035,465.195,465.7937,2358.0
2023-06-15 13:55:00,474.6,474.62,473.85,473.85,5526.0,465.8133,465.8329,465.0772,465.0772,5526.0
2023-06-15 14:00:00,474.0,474.41,473.88,474.26,7233.0,465.2244,465.6268,465.1066,465.4796,7233.0
2023-06-15 14:05:00,474.52,474.59,473.72,473.84,2020.0,465.7348,465.8035,464.9496,465.0674,2020.0
2023-06-15 14:10:00,473.82,474.13,472.27,472.27,3837.0,465.0477,465.352,463.5264,463.5264,3837.0
2023-06-15 14:15:00,472.37,472.48,471.66,472.34,6609.0,463.6246,463.7325,462.9277,463.5951,6609.0
2023-06-15 14:20:00,472.11,472.55,471.8,472.3,3396.0,463.3694,463.8013,463.0651,463.5559,3396.0
2023-06-15 14:25:00,472.4,472.8,472.16,472.8,1900.0,463.654,464.0466,463.4185,464.0466,1900.0
2023-06-15 14:30:00,472.85,473.54,472.81,473.22,3260.0,464.0957,464.7729,464.0564,464.4588,3260.0
2023-06-15 14:35:00,473.68,474.11,473.66,473.76,3559.0,464.9103,465.3324,464.8907,464.9889,3559.0
2023-06-15 14:40:00,473.99,474.54,473.86,474.39,3050.0,465.2146,465.7544,465.087,465.6072,3050.0
2023-06-15 14:45:00,474.04,474.42,473.65,474.37,1400.0,465.2637,465.6366,464.8809,465.5876,1400.0
2023-06-15 14:50:00,474.29,475.31,474.28,475.31,4321.0,465.509,466.5102,465.4992,466.5102,4321.0
2023-06-15 14:55:00,475.35,477.08,475.35,476.37,1702.0,466.5494,468.2474,466.5494,467.5505,1702.0
2023-06-15 15:00:00,476.92,476.95,475.68,475.77,2130.0,468.0903,468.1198,466.8733,466.9616,2130.0
2023-06-15 15:05:00,475.55,475.86,474.89,475.86,1825.0,466.7457,467.05,466.0979,467.05,1825.0
2023-06-15 15:10:00,475.81,475.81,474.86,475.25,6748.0,467.0009,467.0009,466.0685,466.4513,6748.0
2023-06-15 15:15:00,475.3,475.42,474.5,474.93,5116.0,466.5003,466.6181,465.7152,466.1372,5116.0
2023-06-15 15:20:00,474.72,474.9,474.03,474.03,3673.0,465.9311,466.1077,465.2539,465.2539,3673.0
2023-06-15 15:25:00,474.07,475.13,473.86,475.04,2628.0,465.2931,466.3335,465.087,466.2452,2628.0
2023-06-15 15:30:00,475.41,476.17,475.39,475.61,4043.0,466.6083,467.3542,466.5887,466.8046,4043.0
2023-06-15 15:35:00,475.8,475.81,474.98,475.39,5923.0,466.9911,467.0009,466.1863,466.5887,5923.0
2023-06-15 15:40:00,475.42,475.6,474.82,475.14,8738.0,466.6181,466.7948,466.0292,466.3433,8738.0
2023-06-15 15:45:00,475.5,475.53,474.39,475.49,4349.0,466.6966,466.7261,465.6072,466.6868,4349.0
2023-06-15 15:50:00,475.5,476.31,473.8,473.9,21135.0,466.6966,467.4916,465.0281,465.1263,21135.0
2023-06-15 15:55:00,473.79,473.79,472.23,472.27,50782.0,465.0183,465.0183,463.4872,463.5264,50782.0
2023-06-16 09:30:00,472.5,473.68,470.51,470.51,181745.0,463.7522,464.9103,461.799,461.799,181745.0
2023-06-16 09:35:00,471.32,471.49,469.5,471.42,4786.0,462.594,462.7609,460.8077,462.6922,4786.0
2023-06-16 09:40:00,471.82,472.45,469.0,470.32,5942.0,463.0848,463.7031,460.317,461.6125,5942.0
2023-06-16 09:45:00,469.87,471.17,469.35,471.17,5505.0,461.1709,462.4468,460.6605,462.4468,5505.0
2023-06-16 09:50:00,471.25,472.69,470.48,471.58,5164.0,462.5253,463.9387,461.7696,462.8492,5164.0
2023-06-16 09:55:00,471.01,471.73,470.08,470.14,1923.0,462.2898,462.9964,461.377,461.4359,1923.0
2023-06-16 10:00:00,470.47,473.05,470.13,473.05,6164.0,461.7598,464.292,461.4261,464.292,6164.0
2023-06-16 10:05:00,472.96,473.96,472.09,473.81,3023.0,464.2037,465.1851,463.3498,465.0379,3023.0
2023-06-16 10:10:00,474.1,475.01,473.0,473.0,2200.0,465.3226,466.2157,464.2429,464.2429,2200.0
2023-06-16 10:15:00,472.88,473.6,472.65,473.08,1400.0,464.1251,464.8318,463.8994,464.3214,1400.0
2023-06-16 10:20:00,472.64,474.09,472.62,474.09,1600.0,463.8896,465.3127,463.87,465.3127,1600.0
2023-06-16 10:25:00,474.09,474.37,473.31,473.79,2157.0,465.3127,465.5876,464.5472,465.0183,2157.0
2023-06-16 10:30:00,473.91,473.92,473.55,473.71,1195.0,465.1361,465.1459,464.7827,464.9398,1195.0
2023-06-16 10:35:00,473.7,473.92,472.81,472.83,1600.0,464.93,465.1459,464.0564,464.0761,1600.0
2023-06-16 10:40:00,472.65,472.65,470.81,470.81,4069.0,463.8994,463.8994,462.0935,462.0935,4069.0
2023-06-16 10:45:00,470.43,470.44,469.49,469.74,8815.0,461.7205,461.7303,460.7979,461.0433,8815.0
2023-06-16 10:50:00,469.78,470.76,469.61,470.61,3498.0,461.0825,462.0444,460.9157,461.8972,3498.0
2023-06-16 10:55:00,470.52,471.34,470.44,470.45,2748.0,461.8088,462.6137,461.7303,461.7401,2748.0
2023-06-16 11:00:00,470.39,470.66,470.18,470.19,3906.0,461.6812,461.9462,461.4751,461.4849,3906.0
2023-06-16 11:05:00,470.24,472.06,470.24,472.06,4800.0,461.534,463.3203,461.534,463.3203,4800.0
2023-06-16 11:10:00,472.24,472.7,471.7,472.26,2300.0,463.497,463.9485,462.967,463.5166,2300.0
2023-06-16 11:15:00,472.04,472.14,471.13,471.18,2277.0,463.3007,463.3988,462.4075,462.4566,2277.0
2023-06-16 11:20:00,471.31,471.55,469.77,470.39,4000.0,462.5842,462.8198,461.0727,461.6812,4000.0
2023-06-16 11:25:00,470.4,470.4,469.05,469.64,3735.0,461.6911,461.6911,460.3661,460.9451,3735.0
2023-06-16 11:30:00,469.67,470.7,469.66,470.43,3301.0,460.9746,461.9855,460.9648,461.7205,3301.0
2023-06-16 11:35:00,469.88,470.02,469.0,469.0,3000.0,461.1807,461.3181,460.317,460.317,3000.0
2023-06-16 11:40:00,469.47,469.97,469.4,469.97,1400.0,460.7783,461.269,460.7096,461.269,1400.0
2023-06-16 11:45:00,469.78,470.18,468.83,468.95,3760.0,461.0825,461.4751,460.1501,460.2679,3760.0
2023-06-16 11:50:00,468.79,470.85,468.79,470.81,4445.0,460.1109,462.1327,460.1109,462.0935,4445.0
2023-06-16 11:55:00,470.65,471.15,470.29,470.79,4920.0,461.9364,462.4272,461.5831,462.0738,4920.0
2023-06-16 12:00:00,470.5,470.72,469.83,470.58,2334.0,461.7892,462.0051,461.1316,461.8677,2334.0
2023-06-16 12:05:00,470.58,470.59,469.72,469.89,2900.0,461.8677,461.8775,461.0236,461.1905,2900.0
2023-06-16 12:10:00,470.47,470.58,470.0,470.0,1600.0,461.7598,461.8677,461.2985,461.2985,1600.0
2023-06-16 12:15:00,469.81,470.69,469.81,470.69,5205.0,461.112,461.9757,461.112,461.9757,5205.0
2023-06-16 12:20:00,470.58,470.8,470.01,470.8,4100.0,461.8677,462.0837,461.3083,462.0837,4100.0
2023-06-16 12:25:00,471.09,471.8,471.09,471.56,1700.0,462.3683,463.0651,462.3683,462.8296,1700.0
2023-06-16 12:30:00,471.89,472.27,471.6,471.95,1700.0,463.1535,463.5264,462.8688,463.2124,1700.0
2023-06-16 12:35:00,471.74,472.53,471.74,472.53,3600.0,463.0062,463.7816,463.0062,463.7816,3600.0
2023-06-16 12:40:00,472.28,472.49,472.09,472.09,1700.0,463.5363,463.7424,463.3498,463.3498,1700.0
2023-06-16 12:45:00,472.05,472.71,472.02,472.45,4374.0,463.3105,463.9583,463.2811,463.7031,4374.0
2023-06-16 12:50:00,472.52,473.47,472.39,473.18,1800.0,463.7718,464.7042,463.6442,464.4196,1800.0
2023-06-16 12:55:00,473.03,473.03,472.38,472.38,900.0,464.2724,464.2724,463.6344,463.6344,900.0
2023-06-16 13:00:00,472.51,472.51,471.83,472.31,1000.0,463.762,463.762,463.0946,463.5657,1000.0
2023-06-16 13:05:00,471.98,471.98,471.56,471.6,550.0,463.2418,463.2418,462.8296,462.8688,550.0
2023-06-16 13:10:00,471.31,471.68,471.12,471.68,869.0,462.5842,462.9474,462.3977,462.9474,869.0
2023-06-16 13:15:00,471.68,471.68,470.95,470.95,1500.0,462.9474,462.9474,462.2309,462.2309,1500.0
2023-06-16 13:20:00,470.95,471.4,470.78,471.05,1600.0,462.2309,462.6725,462.064,462.329,1600.0
2023-06-16 13:25:00,471.23,472.31,471.23,472.01,6401.0,462.5057,463.5657,462.5057,463.2712,6401.0
2023-06-16 13:30:00,472.18,472.2,471.61,471.91,2459.0,463.4381,463.4577,462.8787,463.1731,2459.0
2023-06-16 13:35:00,471.91,472.34,471.9,472.34,2149.0,463.1731,463.5951,463.1633,463.5951,2149.0
2023-06-16 13:40:00,472.69,472.84,472.46,472.46,1600.0,463.9387,464.0859,463.7129,463.7129,1600.0
2023-06-16 13:45:00,472.48,472.48,471.92,471.92,4454.0,463.7325,463.7325,463.1829,463.1829,4454.0
2023-06-16 13:50:00,472.12,472.97,472.12,472.85,2800.0,463.3792,464.2135,463.3792,464.0957,2800.0
2023-06-16 13:55:00,473.05,473.22,472.91,473.14,2357.0,464.292,464.4588,464.1546,464.3803,2357.0
2023-06-16 14:00:00,473.14,473.18,472.53,472.72,3100.0,464.3803,464.4196,463.7816,463.9681,3100.0
2023-06-16 14:05:00,472.7,473.5,472.69,473.24,2045.0,463.9485,464.7337,463.9387,464.4785,2045.0
2023-06-16 14:10:00,473.25,473.45,472.62,472.63,21514.0,464.4883,464.6846,463.87,463.8798,21514.0
2023-06-16 14:15:00,472.3,472.42,471.83,471.96,1010.0,463.5559,463.6737,463.0946,463.2222,1010.0
2023-06-16 14:20:00,471.64,471.96,471.47,471.66,1764.0,462.9081,463.2222,462.7412,462.9277,1764.0
2023-06-16 14:25:00,471.62,471.62,471.1,471.33,1800.0,462.8885,462.8885,462.3781,462.6038,1800.0
2023-06-16 14:30:00,471.2,471.2,469.85,470.11,4400.0,462.4762,462.4762,461.1512,461.4064,4400.0
2023-06-16 14:35:00,470.07,470.12,469.63,469.81,5300.0,461.3672,461.4162,460.9353,461.112,5300.0
2023-06-16 14:40:00,469.84,469.84,469.05,469.06,6954.0,461.1414,461.1414,460.3661,460.3759,6954.0
2023-06-16 14:45:00,469.09,469.11,468.35,468.36,3838.0,460.4053,460.4249,459.679,459.6888,3838.0
2023-06-16 14:50:00,468.38,468.86,467.91,468.11,12322.0,459.7085,460.1796,459.2472,459.4435,12322.0
2023-06-16 14:55:00,468.11,468.3,467.31,467.41,4495.0,459.4435,459.6299,458.6583,458.7564,4495.0
2023-06-16 15:00:00,467.41,467.49,466.57,467.38,4606.0,458.7564,458.8349,457.932,458.727,4606.0
2023-06-16 15:05:00,467.54,467.54,466.8,467.36,3166.0,458.884,458.884,458.1577,458.7073,3166.0
2023-06-16 15:10:00,467.4,467.4,466.08,466.3,3323.0,458.7466,458.7466,457.451,457.667,3323.0
2023-06-16 15:15:00,466.1,466.74,465.95,466.28,3825.0,457.4707,458.0988,457.3234,457.6473,3825.0
2023-06-16 15:20:00,466.5,466.86,466.15,466.37,4305.0,457.8633,458.2166,457.5197,457.7357,4305.0
2023-06-16 15:25:00,466.04,466.32,465.57,465.78,3985.0,457.4118,457.6866,456.9505,457.1566,3985.0
2023-06-16 15:30:00,465.78,466.76,465.74,466.61,4405.0,457.1566,458.1184,457.1173,457.9712,4405.0
2023-06-16 15:35:00,466.61,467.01,466.29,466.87,4127.0,457.9712,458.3638,457.6571,458.2264,4127.0
2023-06-16 15:40:00,466.87,466.87,465.19,465.23,6800.0,458.2264,458.2264,456.5775,456.6168,6800.0
2023-06-16 15:45:00,465.2,466.49,465.2,466.13,9668.0,456.5873,457.8534,456.5873,457.5001,9668.0
2023-06-16 15:50:00,466.24,466.24,464.04,464.04,46615.0,457.6081,457.6081,455.4488,455.4488,46615.0
2023-06-16 15:55:00,463.7,465.21,463.1,464.81,97155.0,455.1151,456.5971,454.5262,456.2045,97155.0
2023-06-20 09:30:00,466.49,469.1,465.83,469.1,22214.0,457.8534,460.4151,457.2057,460.4151,22214.0
2023-06-20 09:35:00,468.71,469.5,467.44,467.54,8126.0,460.0323,460.8077,458.7859,458.884,8126.0
2023-06-20 09:40:00,468.5,469.35,467.45,469.03,2998.0,459.8262,460.6605,458.7957,460.3464,2998.0
2023-06-20 09:45:00,469.0,469.85,468.49,468.58,7439.0,460.317,461.1512,459.8164,459.9048,7439.0
2023-06-20 09:50:00,468.89,470.2,467.91,467.91,7506.0,460.209,461.4948,459.2472,459.2472,7506.0
2023-06-20 09:55:00,467.54,467.54,465.67,466.07,3262.0,458.884,458.884,457.0486,457.4412,3262.0
2023-06-20 10:00:00,465.89,466.49,464.66,466.19,3815.0,457.2646,457.8534,456.0573,457.559,3815.0
2023-06-20 10:05:00,466.02,466.02,465.15,465.64,2445.0,457.3921,457.3921,456.5383,457.0192,2445.0
2023-06-20 10:10:00,465.87,466.3,465.14,465.15,3512.0,457.2449,457.667,456.5284,456.5383,3512.0
2023-06-20 10:15:00,464.76,464.76,462.87,463.38,2011.0,456.1555,456.1555,454.3005,454.801,2011.0
2023-06-20 10:20:00,463.09,463.33,461.38,461.86,15364.0,454.5164,454.752,452.8381,453.3092,15364.0
2023-06-20 10:25:00,461.92,462.23,460.69,461.59,3203.0,453.3681,453.6723,452.1608,453.0442,3203.0
2023-06-20 10:30:00,461.35,462.24,461.16,462.24,2547.0,452.8086,453.6821,452.6221,453.6821,2547.0
2023-06-20 10:35:00,461.67,462.05,460.42,460.42,5033.0,453.1227,453.4956,451.8958,451.8958,5033.0
2023-06-20 10:40:00,460.4,461.59,460.35,461.44,2500.0,451.8762,453.0442,451.8271,452.8969,2500.0
2023-06-20 10:45:00,461.81,462.0,461.18,461.3,5017.0,453.2601,453.4466,452.6418,452.7595,5017.0
2023-06-20 10:50:00,461.24,461.55,460.88,460.95,1400.0,452.7006,453.0049,452.3473,452.416,1400.0
2023-06-20 10:55:00,460.91,461.28,460.79,461.15,1000.0,452.3768,452.7399,452.259,452.6123,1000.0
2023-06-20 11:00:00,460.69,461.95,460.66,461.95,1555.0,452.1608,453.3975,452.1314,453.3975,1555.0
2023-06-20 11:05:00,462.23,462.72,462.03,462.18,2102.0,453.6723,454.1532,453.476,453.6232,2102.0
2023-06-20 11:10:00,462.01,462.14,461.23,461.38,1700.0,453.4564,453.584,452.6908,452.8381,1700.0
2023-06-20 11:15:00,460.82,462.1,460.81,462.1,1400.0,452.2884,453.5447,452.2786,453.5447,1400.0
2023-06-20 11:20:00,462.24,462.24,461.48,461.48,1400.0,453.6821,453.6821,452.9362,452.9362,1400.0
2023-06-20 11:25:00,461.12,462.47,461.12,462.2,4342.0,452.5829,453.9079,452.5829,453.6429,4342.0
2023-06-20 11:30:00,462.45,463.37,462.19,462.25,1448.0,453.8882,454.7912,453.6331,453.6919,1448.0
2023-06-20 11:35:00,462.65,463.07,462.46,463.07,1492.0,454.0845,454.4968,453.8981,454.4968,1492.0
2023-06-20 11:40:00,463.09,463.09,461.7,461.7,2117.0,454.5164,454.5164,453.1521,453.1521,2117.0
2023-06-20 11:45:00,461.61,462.08,461.61,462.08,800.0,453.0638,453.5251,453.0638,453.5251,800.0
2023-06-20 11:50:00,462.51,462.58,462.16,462.28,1763.0,453.9471,454.0158,453.6036,453.7214,1763.0
2023-06-20 11:55:00,462.58,462.68,461.92,462.13,1240.0,454.0158,454.114,453.3681,453.5742,1240.0
2023-06-20 12:00:00,462.73,462.73,461.99,462.14,3193.0,454.1631,454.1631,453.4368,453.584,3193.0
2023-06-20 12:05:00,462.3,463.08,462.23,463.08,970.0,453.741,454.5066,453.6723,454.5066,970.0
2023-06-20 12:10:00,463.44,464.01,463.44,463.59,2696.0,454.8599,455.4194,454.8599,455.0071,2696.0
2023-06-20 12:15:00,463.56,463.57,462.59,462.59,2600.0,454.9777,454.9875,454.0257,454.0257,2600.0
2023-06-20 12:20:00,462.0,462.83,462.0,462.82,2766.0,453.4466,454.2612,453.4466,454.2514,2766.0
2023-06-20 12:25:00,462.84,463.75,462.56,463.59,1780.0,454.271,455.1642,453.9962,455.0071,1780.0
2023-06-20 12:30:00,463.88,464.14,463.84,464.14,375.0,455.2918,455.547,455.2525,455.547,375.0
2023-06-20 12:35:00,464.71,464.71,463.42,463.42,4326.0,456.1064,456.1064,454.8403,454.8403,4326.0
2023-06-20 12:40:00,463.58,464.27,463.27,463.68,2629.0,454.9973,455.6745,454.6931,455.0955,2629.0
2023-06-20 12:45:00,463.72,463.8,463.27,463.8,1197.0,455.1347,455.2132,454.6931,455.2132,1197.0
2023-06-20 12:50:00,463.86,464.17,463.47,463.61,3499.0,455.2721,455.5764,454.8894,455.0268,3499.0
2023-06-20 12:55:00,464.39,464.39,463.93,463.93,300.0,455.7923,455.7923,455.3408,455.3408,300.0
2023-06-20 13:00:00,463.71,464.02,463.71,463.84,1400.0,455.1249,455.4292,455.1249,455.2525,1400.0
2023-06-20 13:05:00,463.46,464.15,463.46,464.01,1091.0,454.8795,455.5568,454.8795,455.4194,1091.0
2023-06-20 13:10:00,463.91,464.14,463.74,463.85,1519.0,455.3212,455.547,455.1544,455.2623,1519.0
2023-06-20 13:15:00,464.04,464.04,463.62,464.0,1179.0,455.4488,455.4488,455.0366,455.4095,1179.0
2023-06-20 13:20:00,464.04,464.6,463.86,464.6,2734.0,455.4488,455.9984,455.2721,455.9984,2734.0
2023-06-20 13:25:00,464.68,464.68,463.96,464.08,855.0,456.077,456.077,455.3703,455.4881,855.0
2023-06-20 13:30:00,464.19,465.23,464.13,465.23,500.0,455.596,456.6168,455.5371,456.6168,500.0
2023-06-20 13:35:00,465.28,465.28,463.93,463.93,3632.0,456.6658,456.6658,455.3408,455.3408,3632.0
2023-06-20 13:40:00,464.36,464.73,464.36,464.48,1000.0,455.7629,456.126,455.7629,455.8807,1000.0
2023-06-20 13:45:00,464.37,464.86,464.36,464.62,1000.0,455.7727,456.2536,455.7629,456.0181,1000.0
2023-06-20 13:50:00,464.66,464.67,463.59,463.61,1260.0,456.0573,456.0671,455.0071,455.0268,1260.0
2023-06-20 13:55:00,463.57,463.57,462.77,462.77,1500.0,454.9875,454.9875,454.2023,454.2023,1500.0
2023-06-20 14:00:00,462.8,462.91,462.63,462.91,695.0,454.2318,454.3397,454.0649,454.3397,695.0
2023-06-20 14:05:00,463.21,463.27,463.03,463.06,900.0,454.6342,454.6931,454.4575,454.4869,900.0
2023-06-20 14:10:00,463.48,463.48,463.16,463.21,953.0,454.8992,454.8992,454.5851,454.6342,953.0
2023-06-20 14:15:00,463.45,464.06,463.45,464.06,900.0,454.8697,455.4684,454.8697,455.4684,900.0
2023-06-20 14:20:00,463.9,464.11,463.42,463.66,3318.0,455.3114,455.5175,454.8403,455.0758,3318.0
2023-06-20 14:25:00,463.87,463.88,463.23,463.31,1513.0,455.282,455.2918,454.6538,454.7323,1513.0
2023-06-20 14:30:00,463.57,463.58,462.89,462.89,685.0,454.9875,454.9973,454.3201,454.3201,685.0
2023-06-20 14:35:00,463.16,463.37,462.89,463.3,943.0,454.5851,454.7912,454.3201,454.7225,943.0
2023-06-20 14:40:00,463.17,463.17,462.49,462.5,1390.0,454.5949,454.5949,453.9275,453.9373,1390.0
2023-06-20 14:45:00,462.31,462.48,461.99,462.48,1337.0,453.7508,453.9177,453.4368,453.9177,1337.0
2023-06-20 14:50:00,462.65,462.95,462.55,462.55,1702.0,454.0845,454.379,453.9864,453.9864,1702.0
2023-06-20 14:55:00,462.58,463.26,462.58,462.97,1000.0,454.0158,454.6832,454.0158,454.3986,1000.0
2023-06-20 15:00:00,463.13,463.4,462.7,462.7,1500.0,454.5557,454.8207,454.1336,454.1336,1500.0
2023-06-20 15:05:00,463.1,463.21,462.84,463.21,1305.0,454.5262,454.6342,454.271,454.6342,1305.0
2023-06-20 15:10:00,462.94,463.09,462.78,463.08,900.0,454.3692,454.5164,454.2121,454.5066,900.0
2023-06-20 15:15:00,463.08,463.17,462.63,462.88,2643.0,454.5066,454.5949,454.0649,454.3103,2643.0
2023-06-20 15:20:00,462.73,463.06,462.57,462.98,3247.0,454.1631,454.4869,454.006,454.4084,3247.0
2023-06-20 15:25:00,462.97,463.58,462.92,463.58,1300.0,454.3986,454.9973,454.3495,454.9973,1300.0
2023-06-20 15:30:00,463.58,463.69,463.25,463.4,2004.0,454.9973,455.1053,454.6734,454.8207,2004.0
2023-06-20 15:35:00,463.62,464.64,463.57,464.42,1267.0,455.0366,456.0377,454.9875,455.8218,1267.0
2023-06-20 15:40:00,464.6,465.01,464.31,464.82,4795.0,455.9984,456.4008,455.7138,456.2144,4795.0
2023-06-20 15:45:00,465.15,465.2,464.61,465.14,1982.0,456.5383,456.5873,456.0083,456.5284,1982.0
2023-06-20 15:50:00,465.81,465.94,465.2,465.21,7403.0,457.186,457.3136,456.5873,456.5971,7403.0
2023-06-20 15:55:00,465.09,465.17,464.06,464.45,45670.0,456.4794,456.5579,455.4684,455.8512,45670.0
2023-06-21 09:30:00,460.93,462.05,459.3,461.87,16292.0,452.3964,453.4956,450.7966,453.319,16292.0
2023-06-21 09:35:00,462.25,464.04,462.25,463.72,4101.0,453.6919,455.4488,453.6919,455.1347,4101.0
2023-06-21 09:40:00,464.49,464.49,460.92,460.92,2445.0,455.8905,455.8905,452.3866,452.3866,2445.0
2023-06-21 09:45:00,460.39,460.84,460.27,460.81,2661.0,451.8664,452.3081,451.7486,452.2786,2661.0
2023-06-21 09:50:00,460.3,461.3,460.0,460.99,4493.0,451.778,452.7595,451.4836,452.4553,4493.0
2023-06-21 09:55:00,461.3,461.77,460.2,461.77,6637.0,452.7595,453.2208,451.6799,453.2208,6637.0
2023-06-21 10:00:00,461.77,461.91,459.97,460.79,3887.0,453.2208,453.3582,451.4542,452.259,3887.0
2023-06-21 10:05:00,461.5,461.5,459.57,460.26,5995.0,452.9558,452.9558,451.0616,451.7388,5995.0
2023-06-21 10:10:00,461.29,462.25,461.29,461.6,2592.0,452.7497,453.6919,452.7497,453.054,2592.0
2023-06-21 10:15:00,462.1,462.77,461.51,461.57,2014.0,453.5447,454.2023,452.9656,453.0245,2014.0
2023-06-21 10:20:00,460.85,461.06,460.12,460.65,1200.0,452.3179,452.524,451.6014,452.1216,1200.0
2023-06-21 10:25:00,460.81,461.5,460.44,460.95,5179.0,452.2786,452.9558,451.9155,452.416,5179.0
2023-06-21 10:30:00,461.48,461.72,460.85,461.72,5329.0,452.9362,453.1718,452.3179,453.1718,5329.0
2023-06-21 10:35:00,460.98,461.28,459.2,460.19,4252.0,452.4455,452.7399,450.6984,451.6701,4252.0
2023-06-21 10:40:00,459.89,460.0,458.23,458.43,3614.0,451.3756,451.4836,449.7464,449.9427,3614.0
2023-06-21 10:45:00,458.42,458.68,457.82,458.08,4649.0,449.9329,450.188,449.344,449.5991,4649.0
2023-06-21 10:50:00,457.71,457.97,457.35,457.97,3123.0,449.236,449.4912,448.8827,449.4912,3123.0
2023-06-21 10:55:00,457.82,458.22,456.87,457.73,9000.0,449.344,449.7366,448.4116,449.2556,9000.0
2023-06-21 11:00:00,458.15,458.4,457.25,457.55,5211.0,449.6679,449.9132,448.7845,449.079,5211.0
2023-06-21 11:05:00,457.7,457.7,456.03,456.28,3236.0,449.2262,449.2262,447.5871,447.8325,3236.0
2023-06-21 11:10:00,456.29,457.03,455.96,457.0,4015.0,447.8423,448.5686,447.5184,448.5391,4015.0
2023-06-21 11:15:00,457.22,457.5,456.59,456.78,3856.0,448.7551,449.0299,448.1367,448.3232,3856.0
2023-06-21 11:20:00,456.91,458.23,456.88,457.81,1800.0,448.4508,449.7464,448.4214,449.3341,1800.0
2023-06-21 11:25:00,458.06,458.5,457.77,458.5,2677.0,449.5795,450.0114,449.2949,450.0114,2677.0
2023-06-21 11:30:00,458.24,458.81,458.0,458.0,5089.0,449.7562,450.3156,449.5206,449.5206,5089.0
2023-06-21 11:35:00,458.16,458.93,458.16,458.72,1363.0,449.6777,450.4334,449.6777,450.2273,1363.0
2023-06-21 11:40:00,458.47,459.25,458.11,458.15,6910.0,449.9819,450.7475,449.6286,449.6679,6910.0
2023-06-21 11:45:00,458.23,459.06,457.92,458.14,2641.0,449.7464,450.561,449.4421,449.658,2641.0
2023-06-21 11:50:00,458.37,458.39,457.61,457.85,2834.0,449.8838,449.9034,449.1379,449.3734,2834.0
2023-06-21 11:55:00,457.47,457.98,457.0,457.0,2885.0,449.0004,449.501,448.5391,448.5391,2885.0
2023-06-21 12:00:00,457.29,457.89,457.2,457.53,1800.0,448.8238,449.4127,448.7354,449.0593,1800.0
2023-06-21 12:05:00,458.8,459.31,458.47,458.78,2500.0,450.3058,450.8064,449.9819,450.2862,2500.0
2023-06-21 12:10:00,458.85,458.93,458.37,458.93,2100.0,450.3549,450.4334,449.8838,450.4334,2100.0
2023-06-21 12:15:00,458.91,459.98,458.91,459.32,1200.0,450.4138,451.464,450.4138,450.8162,1200.0
2023-06-21 12:20:00,459.31,459.88,459.01,459.86,1806.0,450.8064,451.3658,450.5119,451.3462,1806.0
2023-06-21 12:25:00,460.0,460.25,459.58,460.0,3218.0,451.4836,451.729,451.0714,451.4836,3218.0
2023-06-21 12:30:00,460.27,460.37,459.07,459.07,1345.0,451.7486,451.8468,450.5708,450.5708,1345.0
2023-06-21 12:35:00,459.15,459.48,458.87,458.88,3279.0,450.6493,450.9732,450.3745,450.3843,3279.0
2023-06-21 12:40:00,458.81,458.96,458.5,458.94,2100.0,450.3156,450.4629,450.0114,450.4432,2100.0
2023-06-21 12:45:00,458.77,458.77,458.15,458.25,1900.0,450.2764,450.2764,449.6679,449.766,1900.0
2023-06-21 12:50:00,458.16,459.0,458.16,458.78,1303.0,449.6777,450.5021,449.6777,450.2862,1303.0
2023-06-21 12:55:00,458.38,458.64,457.82,458.52,1837.0,449.8936,450.1488,449.344,450.031,1837.0
2023-06-21 13:00:00,458.3,458.86,457.82,458.86,3524.0,449.8151,450.3647,449.344,450.3647,3524.0
2023-06-21 13:05:00,458.51,458.78,458.51,458.78,2633.0,450.0212,450.2862,450.0212,450.2862,2633.0
2023-06-21 13:10:00,458.9,459.05,457.83,457.83,837.0,450.404,450.5512,449.3538,449.3538,837.0
2023-06-21 13:15:00,457.97,458.63,457.96,458.63,1200.0,449.4912,450.139,449.4814,450.139,1200.0
2023-06-21 13:20:00,458.08,458.5,457.97,458.36,900.0,449.5991,450.0114,449.4912,449.874,900.0
2023-06-21 13:25:00,458.22,458.6,458.2,458.21,1400.0,449.7366,450.1095,449.7169,449.7267,1400.0
2023-06-21 13:30:00,458.05,458.86,458.02,458.86,1838.0,449.5697,450.3647,449.5403,450.3647,1838.0
2023-06-21 13:35:00,458.68,459.65,458.66,459.65,1000.0,450.188,451.1401,450.1684,451.1401,1000.0
2023-06-21 13:40:00,459.69,459.92,459.24,459.53,1362.0,451.1793,451.4051,450.7377,451.0223,1362.0
2023-06-21 13:45:00,459.44,460.0,459.43,459.7,980.0,450.934,451.4836,450.9242,451.1892,980.0
2023-06-21 13:50:00,459.55,459.88,459.44,459.78,1744.0,451.0419,451.3658,450.934,451.2677,1744.0
2023-06-21 13:55:00,459.48,459.58,459.04,459.08,700.0,450.9732,451.0714,450.5414,450.5806,700.0
2023-06-21 14:00:00,458.69,458.69,458.42,458.42,700.0,450.1979,450.1979,449.9329,449.9329,700.0
2023-06-21 14:05:00,458.83,459.35,458.83,459.35,800.0,450.3353,450.8456,450.3353,450.8456,800.0
2023-06-21 14:10:00,459.14,459.72,458.96,459.72,400.0,450.6395,451.2088,450.4629,451.2088,400.0
2023-06-21 14:15:00,460.15,460.43,459.86,460.26,1420.0,451.6308,451.9056,451.3462,451.7388,1420.0
2023-06-21 14:20:00,460.18,460.67,460.13,460.26,910.0,451.6603,452.1412,451.6112,451.7388,910.0
2023-06-21 14:25:00,460.16,460.48,459.97,460.48,900.0,451.6406,451.9547,451.4542,451.9547,900.0
2023-06-21 14:30:00,460.29,461.1,460.29,460.6,2506.0,451.7682,452.5632,451.7682,452.0725,2506.0
2023-06-21 14:35:00,460.27,460.46,460.27,460.46,399.0,451.7486,451.9351,451.7486,451.9351,399.0
2023-06-21 14:40:00,460.61,460.61,460.06,460.16,1500.0,452.0823,452.0823,451.5425,451.6406,1500.0
2023-06-21 14:45:00,460.0,460.16,459.8,459.8,1300.0,451.4836,451.6406,451.2873,451.2873,1300.0
2023-06-21 14:50:00,460.16,460.24,460.16,460.24,400.0,451.6406,451.7192,451.6406,451.7192,400.0
2023-06-21 14:55:00,460.14,460.3,459.92,460.2,1459.0,451.621,451.778,451.4051,451.6799,1459.0
2023-06-21 15:00:00,460.0,460.01,458.28,458.28,1684.0,451.4836,451.4934,449.7954,449.7954,1684.0
2023-06-21 15:05:00,458.22,458.54,457.69,458.24,2071.0,449.7366,450.0506,449.2164,449.7562,2071.0
2023-06-21 15:10:00,458.4,459.44,458.38,459.38,3254.0,449.9132,450.934,449.8936,450.8751,3254.0
2023-06-21 15:15:00,459.16,459.4,458.63,458.7,1000.0,450.6592,450.8947,450.139,450.2077,1000.0
2023-06-21 15:20:00,458.65,458.71,457.89,458.25,2600.0,450.1586,450.2175,449.4127,449.766,2600.0
2023-06-21 15:25:00,458.05,458.43,457.69,457.96,2540.0,449.5697,449.9427,449.2164,449.4814,2540.0
2023-06-21 15:30:00,458.11,458.28,457.15,457.34,6696.0,449.6286,449.7954,448.6864,448.8728,6696.0
2023-06-21 15:35:00,456.99,457.34,456.05,456.05,3081.0,448.5293,448.8728,447.6067,447.6067,3081.0
2023-06-21 15:40:00,456.3,457.33,456.29,457.03,3122.0,447.8521,448.863,447.8423,448.5686,3122.0
2023-06-21 15:45:00,456.79,457.24,456.55,457.17,4437.0,448.333,448.7747,448.0975,448.706,4437.0
2023-06-21 15:50:00,457.06,457.43,455.84,455.84,12736.0,448.598,448.9612,447.4006,447.4006,12736.0
2023-06-21 15:55:00,456.04,456.76,455.43,456.33,45574.0,447.5969,448.3036,446.9982,447.8815,45574.0
2023-06-22 09:30:00,453.05,455.7,452.96,455.7,13054.0,444.6623,447.2632,444.5739,447.2632,13054.0
2023-06-22 09:35:00,456.61,457.5,455.94,456.13,6324.0,448.1564,449.0299,447.4988,447.6853,6324.0
2023-06-22 09:40:00,456.41,458.97,455.92,458.7,2400.0,447.9601,450.4727,447.4791,450.2077,2400.0
2023-06-22 09:45:00,458.72,458.84,457.73,458.44,5713.0,450.2273,450.3451,449.2556,449.9525,5713.0
2023-06-22 09:50:00,458.44,458.69,457.87,458.46,5200.0,449.9525,450.1979,449.393,449.9721,5200.0
2023-06-22 09:55:00,458.62,461.41,458.62,461.28,2781.0,450.1292,452.8675,450.1292,452.7399,2781.0
2023-06-22 10:00:00,461.31,461.81,460.82,461.81,2567.0,452.7693,453.2601,452.2884,453.2601,2567.0
2023-06-22 10:05:00,461.81,462.45,461.18,462.02,3344.0,453.2601,453.8882,452.6418,453.4662,3344.0
2023-06-22 10:10:00,461.96,464.82,461.55,464.2,5733.0,453.4073,456.2144,453.0049,455.6058,5733.0
2023-06-22 10:15:00,464.56,465.45,464.4,465.45,4917.0,455.9592,456.8327,455.8021,456.8327,4917.0
2023-06-22 10:20:00,465.22,465.28,464.09,464.14,5500.0,456.607,456.6658,455.4979,455.547,5500.0
2023-06-22 10:25:00,464.33,466.5,463.86,466.25,7517.0,455.7334,457.8633,455.2721,457.6179,7517.0
2023-06-22 10:30:00,466.06,467.11,465.85,466.69,6964.0,457.4314,458.462,457.2253,458.0497,6964.0
2023-06-22 10:35:00,466.58,466.95,465.94,465.94,7327.0,457.9418,458.3049,457.3136,457.3136,7327.0
2023-06-22 10:40:00,466.1,466.14,464.3,464.4,2192.0,457.4707,457.5099,455.704,455.8021,2192.0
2023-06-22 10:45:00,464.64,465.28,464.35,465.28,950.0,456.0377,456.6658,455.7531,456.6658,950.0
2023-06-22 10:50:00,465.41,465.41,462.77,462.77,2681.0,456.7934,456.7934,454.2023,454.2023,2681.0
2023-06-22 10:55:00,462.87,464.16,462.79,464.16,1023.0,454.3005,455.5666,454.2219,455.5666,1023.0
2023-06-22 11:00:00,464.06,465.31,463.93,465.31,3200.0,455.4684,456.6953,455.3408,456.6953,3200.0
2023-06-22 11:05:00,465.32,465.98,464.87,464.87,3900.0,456.7051,457.3529,456.2634,456.2634,3900.0
2023-06-22 11:10:00,465.0,465.07,464.44,464.6,816.0,456.391,456.4597,455.8414,455.9984,816.0
2023-06-22 11:15:00,465.19,465.48,465.05,465.06,900.0,456.5775,456.8621,456.4401,456.4499,900.0
2023-06-22 11:20:00,465.4,465.4,464.36,464.47,2711.0,456.7836,456.7836,455.7629,455.8708,2711.0
2023-06-22 11:25:00,464.75,464.79,464.5,464.6,700.0,456.1457,456.1849,455.9003,455.9984,700.0
2023-06-22 11:30:00,464.77,465.3,464.5,465.3,900.0,456.1653,456.6855,455.9003,456.6855,900.0
2023-06-22 11:35:00,465.43,466.09,465.14,465.98,1885.0,456.8131,457.4609,456.5284,457.3529,1885.0
2023-06-22 11:40:00,466.65,467.63,466.65,467.52,1620.0,458.0105,458.9723,458.0105,458.8644,1620.0
2023-06-22 11:45:00,467.29,467.85,467.12,467.37,2680.0,458.6386,459.1883,458.4718,458.7172,2680.0
2023-06-22 11:50:00,467.68,467.89,467.23,467.23,2100.0,459.0214,459.2275,458.5797,458.5797,2100.0
2023-06-22 11:55:00,467.22,467.5,466.84,467.5,1533.0,458.5699,458.8447,458.197,458.8447,1533.0
2023-06-22 12:00:00,467.5,467.5,466.12,466.43,1302.0,458.8447,458.8447,457.4903,457.7946,1302.0
2023-06-22 12:05:00,466.18,466.21,465.76,466.19,800.0,457.5492,457.5786,457.137,457.559,800.0
2023-06-22 12:10:00,466.12,466.7,465.92,466.19,1349.0,457.4903,458.0596,457.294,457.559,1349.0
2023-06-22 12:15:00,466.15,466.33,465.89,466.05,1630.0,457.5197,457.6964,457.2646,457.4216,1630.0
2023-06-22 12:20:00,466.05,466.32,465.95,465.97,1100.0,457.4216,457.6866,457.3234,457.3431,1100.0
2023-06-22 12:25:00,465.83,465.83,465.19,465.49,900.0,457.2057,457.2057,456.5775,456.872,900.0
2023-06-22 12:30:00,465.25,465.58,465.12,465.26,10581.0,456.6364,456.9603,456.5088,456.6462,10581.0
2023-06-22 12:35:00,465.5,465.59,464.92,464.92,800.0,456.8818,456.9701,456.3125,456.3125,800.0
2023-06-22 12:40:00,465.27,465.27,464.91,465.0,500.0,456.656,456.656,456.3027,456.391,500.0
2023-06-22 12:45:00,464.88,465.07,464.59,464.72,700.0,456.2733,456.4597,455.9886,456.1162,700.0
2023-06-22 12:50:00,464.75,464.95,464.51,464.95,800.0,456.1457,456.342,455.9101,456.342,800.0
2023-06-22 12:55:00,465.36,465.36,464.94,465.04,1000.0,456.7444,456.7444,456.3321,456.4303,1000.0
2023-06-22 13:00:00,464.91,464.91,463.73,463.73,2752.0,456.3027,456.3027,455.1445,455.1445,2752.0
2023-06-22 13:05:00,463.89,464.38,463.84,463.97,1350.0,455.3016,455.7825,455.2525,455.3801,1350.0
2023-06-22 13:10:00,464.18,464.42,464.18,464.24,300.0,455.5862,455.8218,455.5862,455.6451,300.0
2023-06-22 13:15:00,464.14,464.43,463.99,464.34,1140.0,455.547,455.8316,455.3997,455.7433,1140.0
2023-06-22 13:20:00,464.39,465.01,464.36,464.65,900.0,455.7923,456.4008,455.7629,456.0475,900.0
2023-06-22 13:25:00,464.69,464.82,464.42,464.43,900.0,456.0868,456.2144,455.8218,455.8316,900.0
2023-06-22 13:30:00,464.63,464.91,464.37,464.62,1487.0,456.0279,456.3027,455.7727,456.0181,1487.0
2023-06-22 13:35:00,464.5,464.8,464.46,464.76,900.0,455.9003,456.1947,455.861,456.1555,900.0
2023-06-22 13:40:00,464.91,465.17,464.64,465.16,1000.0,456.3027,456.5579,456.0377,456.5481,1000.0
2023-06-22 13:45:00,465.23,465.43,465.02,465.18,1500.0,456.6168,456.8131,456.4107,456.5677,1500.0
2023-06-22 13:50:00,465.35,466.21,465.24,466.15,6240.0,456.7346,457.5786,456.6266,457.5197,6240.0
2023-06-22 13:55:00,466.27,467.05,466.26,466.75,3199.0,457.6375,458.4031,457.6277,458.1086,3199.0
2023-06-22 14:00:00,466.71,467.42,466.68,467.23,2179.0,458.0694,458.7662,458.0399,458.5797,2179.0
2023-06-22 14:05:00,467.31,467.31,465.62,465.69,3247.0,458.6583,458.6583,456.9996,457.0683,3247.0
2023-06-22 14:10:00,465.44,466.86,465.44,466.86,4601.0,456.8229,458.2166,456.8229,458.2166,4601.0
2023-06-22 14:15:00,466.79,466.79,465.13,465.13,3712.0,458.1479,458.1479,456.5186,456.5186,3712.0
2023-06-22 14:20:00,465.15,465.26,464.98,464.98,1990.0,456.5383,456.6462,456.3714,456.3714,1990.0
2023-06-22 14:25:00,465.14,465.77,465.13,465.54,1958.0,456.5284,457.1468,456.5186,456.921,1958.0
2023-06-22 14:30:00,465.46,466.1,464.68,465.09,3143.0,456.8425,457.4707,456.077,456.4794,3143.0
2023-06-22 14:35:00,465.1,466.07,465.1,466.05,1616.0,456.4892,457.4412,456.4892,457.4216,1616.0
2023-06-22 14:40:00,465.82,466.09,465.76,466.09,3632.0,457.1959,457.4609,457.137,457.4609,3632.0
2023-06-22 14:45:00,466.23,466.3,465.95,466.14,3819.0,457.5983,457.667,457.3234,457.5099,3819.0
2023-06-22 14:50:00,466.08,466.84,465.9,466.54,3741.0,457.451,458.197,457.2744,457.9025,3741.0
2023-06-22 14:55:00,466.6,467.27,466.57,467.02,2577.0,457.9614,458.619,457.932,458.3736,2577.0
2023-06-22 15:00:00,467.26,467.37,466.72,467.05,2199.0,458.6092,458.7172,458.0792,458.4031,2199.0
2023-06-22 15:05:00,466.94,467.53,466.73,466.73,3058.0,458.2951,458.8742,458.089,458.089,3058.0
2023-06-22 15:10:00,466.9,467.17,466.83,467.06,2878.0,458.2559,458.5209,458.1872,458.4129,2878.0
2023-06-22 15:15:00,467.08,467.09,466.27,466.27,3097.0,458.4325,458.4423,457.6375,457.6375,3097.0
2023-06-22 15:20:00,466.24,466.24,465.65,466.07,2117.0,457.6081,457.6081,457.029,457.4412,2117.0
2023-06-22 15:25:00,465.98,466.24,465.72,465.73,3300.0,457.3529,457.6081,457.0977,457.1075,3300.0
2023-06-22 15:30:00,465.68,466.22,465.24,465.72,6334.0,457.0584,457.5884,456.6266,457.0977,6334.0
2023-06-22 15:35:00,466.03,466.74,466.03,466.66,4341.0,457.402,458.0988,457.402,458.0203,4341.0
2023-06-22 15:40:00,466.75,467.14,466.66,467.0,4446.0,458.1086,458.4914,458.0203,458.354,4446.0
2023-06-22 15:45:00,467.05,467.25,466.57,466.63,5465.0,458.4031,458.5994,457.932,457.9909,5465.0
2023-06-22 15:50:00,466.77,467.27,466.32,467.23,13872.0,458.1283,458.619,457.6866,458.5797,13872.0
2023-06-22 15:55:00,467.27,467.39,466.41,467.37,39842.0,458.619,458.7368,457.7749,458.7172,39842.0
2023-06-23 09:30:00,457.5,459.53,457.36,459.53,10423.0,449.0299,451.0223,448.8925,451.0223,10423.0
2023-06-23 09:35:00,458.83,459.63,457.67,458.23,7243.0,450.3353,451.1205,449.1967,449.7464,7243.0
2023-06-23 09:40:00,457.94,458.3,456.8,457.11,6345.0,449.4617,449.8151,448.3428,448.6471,6345.0
2023-06-23 09:45:00,456.67,456.67,455.47,456.45,5254.0,448.2153,448.2153,447.0375,447.9993,5254.0
2023-06-23 09:50:00,456.46,457.56,455.52,457.54,5478.0,448.0091,449.0888,447.0865,449.0691,5478.0
2023-06-23 09:55:00,457.76,458.08,456.64,456.84,2142.0,449.2851,449.5991,448.1858,448.3821,2142.0
2023-06-23 10:00:00,458.0,458.0,456.35,457.45,2388.0,449.5206,449.5206,447.9012,448.9808,2388.0
2023-06-23 10:05:00,458.3,459.44,458.27,459.4,3520.0,449.8151,450.934,449.7856,450.8947,3520.0
2023-06-23 10:10:00,459.24,459.65,458.88,458.88,3846.0,450.7377,451.1401,450.3843,450.3843,3846.0
2023-06-23 10:15:00,459.05,459.46,458.85,459.17,2150.0,450.5512,450.9536,450.3549,450.669,2150.0
2023-06-23 10:20:00,459.04,459.04,458.25,458.77,1300.0,450.5414,450.5414,449.766,450.2764,1300.0
2023-06-23 10:25:00,458.9,459.15,458.07,459.0,2500.0,450.404,450.6493,449.5893,450.5021,2500.0
2023-06-23 10:30:00,459.2,459.95,459.2,459.7,2136.0,450.6984,451.4345,450.6984,451.1892,2136.0
2023-06-23 10:35:00,459.91,459.91,458.97,459.73,1200.0,451.3953,451.3953,450.4727,451.2186,1200.0
2023-06-23 10:40:00,459.8,459.83,458.53,458.76,1949.0,451.2873,451.3167,450.0408,450.2666,1949.0
2023-06-23 10:45:00,458.9,458.91,458.0,458.11,900.0,450.404,450.4138,449.5206,449.6286,900.0
2023-06-23 10:50:00,457.94,458.1,457.56,457.6,3051.0,449.4617,449.6188,449.0888,449.128,3051.0
2023-06-23 10:55:00,457.4,457.6,456.61,457.6,7976.0,448.9317,449.128,448.1564,449.128,7976.0
2023-06-23 11:00:00,457.68,458.3,457.43,457.89,2052.0,449.2066,449.8151,448.9612,449.4127,2052.0
2023-06-23 11:05:00,457.81,458.27,457.26,457.31,6968.0,449.3341,449.7856,448.7943,448.8434,6968.0
2023-06-23 11:10:00,457.32,457.32,456.78,456.83,3106.0,448.8532,448.8532,448.3232,448.3723,3106.0
2023-06-23 11:15:00,457.11,457.11,455.9,455.95,2772.0,448.6471,448.6471,447.4595,447.5086,2772.0
2023-06-23 11:20:00,456.2,457.0,456.1,456.5,3900.0,447.754,448.5391,447.6558,448.0484,3900.0
2023-06-23 11:25:00,456.46,456.46,455.72,456.25,1917.0,448.0091,448.0091,447.2828,447.803,1917.0
2023-06-23 11:30:00,456.04,456.71,456.01,456.42,1300.0,447.5969,448.2545,447.5675,447.9699,1300.0
2023-06-23 11:35:00,456.59,457.06,456.52,456.52,5201.0,448.1367,448.598,448.068,448.068,5201.0
2023-06-23 11:40:00,457.0,457.1,456.69,456.69,4411.0,448.5391,448.6373,448.2349,448.2349,4411.0
2023-06-23 11:45:00,456.67,457.06,456.27,457.06,1600.0,448.2153,448.598,447.8227,448.598,1600.0
2023-06-23 11:50:00,457.0,457.4,456.67,456.67,2887.0,448.5391,448.9317,448.2153,448.2153,2887.0
2023-06-23 11:55:00,456.66,456.85,456.56,456.64,800.0,448.2054,448.3919,448.1073,448.1858,800.0
2023-06-23 12:00:00,456.62,457.24,456.38,456.67,2800.0,448.1662,448.7747,447.9306,448.2153,2800.0
2023-06-23 12:05:00,456.66,456.72,456.22,456.22,1200.0,448.2054,448.2643,447.7736,447.7736,1200.0
2023-06-23 12:10:00,456.58,456.58,456.16,456.54,1705.0,448.1269,448.1269,447.7147,448.0877,1705.0
2023-06-23 12:15:00,456.58,457.58,456.58,457.58,3619.0,448.1269,449.1084,448.1269,449.1084,3619.0
2023-06-23 12:20:00,457.75,457.76,457.26,457.46,1600.0,449.2753,449.2851,448.7943,448.9906,1600.0
2023-06-23 12:25:00,457.84,457.84,457.47,457.79,700.0,449.3636,449.3636,449.0004,449.3145,700.0
2023-06-23 12:30:00,457.93,458.45,457.73,457.73,1637.0,449.4519,449.9623,449.2556,449.2556,1637.0
2023-06-23 12:35:00,457.64,458.1,457.59,458.06,1100.0,449.1673,449.6188,449.1182,449.5795,1100.0
2023-06-23 12:40:00,458.05,458.78,458.05,458.51,2100.0,449.5697,450.2862,449.5697,450.0212,2100.0
2023-06-23 12:45:00,458.53,458.55,458.31,458.46,1500.0,450.0408,450.0604,449.8249,449.9721,1500.0
2023-06-23 12:50:00,458.37,458.5,458.0,458.0,4210.0,449.8838,450.0114,449.5206,449.5206,4210.0
2023-06-23 12:55:00,457.73,458.01,457.73,457.84,400.0,449.2556,449.5304,449.2556,449.3636,400.0
2023-06-23 13:00:00,457.85,457.85,457.17,457.61,1900.0,449.3734,449.3734,448.706,449.1379,1900.0
2023-06-23 13:05:00,457.73,457.92,457.2,457.83,4900.0,449.2556,449.4421,448.7354,449.3538,4900.0
2023-06-23 13:10:00,457.67,458.37,457.67,458.06,3810.0,449.1967,449.8838,449.1967,449.5795,3810.0
2023-06-23 13:15:00,458.25,458.61,458.18,458.49,4012.0,449.766,450.1193,449.6973,450.0016,4012.0
2023-06-23 13:20:00,458.75,459.28,458.73,459.04,3835.0,450.2567,450.7769,450.2371,450.5414,3835.0
2023-06-23 13:25:00,459.21,459.21,458.86,458.99,1111.0,450.7082,450.7082,450.3647,450.4923,1111.0
2023-06-23 13:30:00,459.22,459.44,459.22,459.27,1400.0,450.718,450.934,450.718,450.7671,1400.0
2023-06-23 13:35:00,459.12,459.12,458.58,458.8,2900.0,450.6199,450.6199,450.0899,450.3058,2900.0
2023-06-23 13:40:00,458.8,458.97,457.76,457.86,3200.0,450.3058,450.4727,449.2851,449.3832,3200.0
2023-06-23 13:45:00,457.82,457.95,457.76,457.85,600.0,449.344,449.4716,449.2851,449.3734,600.0
2023-06-23 13:50:00,457.67,458.07,457.63,457.75,1400.0,449.1967,449.5893,449.1575,449.2753,1400.0
2023-06-23 13:55:00,457.84,458.28,457.84,458.16,4136.0,449.3636,449.7954,449.3636,449.6777,4136.0
2023-06-23 14:00:00,458.16,458.44,458.12,458.12,3200.0,449.6777,449.9525,449.6384,449.6384,3200.0
2023-06-23 14:05:00,458.03,458.14,457.13,457.43,5521.0,449.5501,449.658,448.6667,448.9612,5521.0
2023-06-23 14:10:00,457.28,457.35,456.9,457.19,2200.0,448.814,448.8827,448.441,448.7256,2200.0
2023-06-23 14:15:00,457.18,457.39,457.06,457.08,2227.0,448.7158,448.9219,448.598,448.6177,2227.0
2023-06-23 14:20:00,457.22,457.37,457.06,457.09,2612.0,448.7551,448.9023,448.598,448.6275,2612.0
2023-06-23 14:25:00,457.3,457.3,456.54,457.0,3200.0,448.8336,448.8336,448.0877,448.5391,3200.0
2023-06-23 14:30:00,456.87,457.43,456.87,457.43,300.0,448.4116,448.9612,448.4116,448.9612,300.0
2023-06-23 14:35:00,457.83,457.96,457.19,457.37,2610.0,449.3538,449.4814,448.7256,448.9023,2610.0
2023-06-23 14:40:00,457.29,457.29,456.96,457.09,600.0,448.8238,448.8238,448.4999,448.6275,600.0
2023-06-23 14:45:00,456.72,456.72,456.0,456.66,1899.0,448.2643,448.2643,447.5577,448.2054,1899.0
2023-06-23 14:50:00,456.72,456.9,456.39,456.7,1300.0,448.2643,448.441,447.9404,448.2447,1300.0
2023-06-23 14:55:00,456.89,457.17,456.02,456.43,3235.0,448.4312,448.706,447.5773,447.9797,3235.0
2023-06-23 15:00:00,456.01,456.01,454.94,455.0,6318.0,447.5675,447.5675,446.5173,446.5762,6318.0
2023-06-23 15:05:00,454.59,455.78,454.59,455.78,2810.0,446.1738,447.3417,446.1738,447.3417,2810.0
2023-06-23 15:10:00,456.24,456.65,456.23,456.65,2579.0,447.7932,448.1956,447.7834,448.1956,2579.0
2023-06-23 15:15:00,456.23,456.71,456.08,456.71,3108.0,447.7834,448.2545,447.6362,448.2545,3108.0
2023-06-23 15:20:00,456.98,457.22,456.25,456.27,3000.0,448.5195,448.7551,447.803,447.8227,3000.0
2023-06-23 15:25:00,456.15,456.44,456.0,456.44,900.0,447.7049,447.9895,447.5577,447.9895,900.0
2023-06-23 15:30:00,456.53,457.18,456.52,457.17,6746.0,448.0778,448.7158,448.068,448.706,6746.0
2023-06-23 15:35:00,457.34,457.63,457.27,457.57,5361.0,448.8728,449.1575,448.8041,449.0986,5361.0
2023-06-23 15:40:00,457.63,458.02,457.36,457.77,14167.0,449.1575,449.5403,448.8925,449.2949,14167.0
2023-06-23 15:45:00,457.57,458.31,457.55,458.31,11563.0,449.0986,449.8249,449.079,449.8249,11563.0
2023-06-23 15:50:00,458.12,458.12,456.41,457.3,25344.0,449.6384,449.6384,447.9601,448.8336,25344.0
2023-06-23 15:55:00,457.64,457.96,456.83,456.83,43216.0,449.1673,449.4814,448.3723,448.3723,43216.0
2023-06-26 09:30:00,458.1,460.57,458.1,460.57,12245.0,449.6188,452.043,449.6188,452.043,12245.0
2023-06-26 09:35:00,461.04,463.42,461.03,463.29,3152.0,452.5043,454.8403,452.4945,454.7127,3152.0
2023-06-26 09:40:00,463.65,464.37,463.47,463.58,1500.0,455.066,455.7727,454.8894,454.9973,1500.0
2023-06-26 09:45:00,464.31,466.66,464.02,465.6,2850.0,455.7138,458.0203,455.4292,456.9799,2850.0
2023-06-26 09:50:00,465.7,466.87,465.67,466.87,3504.0,457.0781,458.2264,457.0486,458.2264,3504.0
2023-06-26 09:55:00,466.92,467.67,466.5,467.67,2455.0,458.2755,459.0116,457.8633,459.0116,2455.0
2023-06-26 10:00:00,467.54,467.91,467.08,467.42,3567.0,458.884,459.2472,458.4325,458.7662,3567.0
2023-06-26 10:05:00,467.63,468.35,467.59,467.59,3110.0,458.9723,459.679,458.9331,458.9331,3110.0
2023-06-26 10:10:00,467.09,468.0,467.08,467.88,1313.0,458.4423,459.3355,458.4325,459.2177,1313.0
2023-06-26 10:15:00,467.79,467.89,466.79,466.79,1174.0,459.1294,459.2275,458.1479,458.1479,1174.0
2023-06-26 10:20:00,466.46,467.04,466.37,466.75,1730.0,457.824,458.3933,457.7357,458.1086,1730.0
2023-06-26 10:25:00,466.91,466.97,466.04,466.41,1900.0,458.2657,458.3246,457.4118,457.7749,1900.0
2023-06-26 10:30:00,466.13,466.13,464.58,465.04,2550.0,457.5001,457.5001,455.9788,456.4303,2550.0
2023-06-26 10:35:00,465.31,465.38,464.02,464.06,1830.0,456.6953,456.764,455.4292,455.4684,1830.0
2023-06-26 10:40:00,464.06,464.5,463.65,464.5,2100.0,455.4684,455.9003,455.066,455.9003,2100.0
2023-06-26 10:45:00,464.33,466.75,464.33,466.66,2487.0,455.7334,458.1086,455.7334,458.0203,2487.0
2023-06-26 10:50:00,467.4,467.4,466.63,466.66,720.0,458.7466,458.7466,457.9909,458.0203,720.0
2023-06-26 10:55:00,466.53,466.89,465.83,466.68,1500.0,457.8927,458.246,457.2057,458.0399,1500.0
2023-06-26 11:00:00,466.87,466.87,465.4,465.4,1321.0,458.2264,458.2264,456.7836,456.7836,1321.0
2023-06-26 11:05:00,465.0,465.88,464.69,465.28,4950.0,456.391,457.2547,456.0868,456.6658,4950.0
2023-06-26 11:10:00,465.19,465.3,464.43,464.58,2753.0,456.5775,456.6855,455.8316,455.9788,2753.0
2023-06-26 11:15:00,465.13,465.54,464.44,464.46,5448.0,456.5186,456.921,455.8414,455.861,5448.0
2023-06-26 11:20:00,463.95,463.97,463.0,463.25,12629.0,455.3605,455.3801,454.4281,454.6734,12629.0
2023-06-26 11:25:00,463.0,464.42,463.0,463.09,5059.0,454.4281,455.8218,454.4281,454.5164,5059.0
2023-06-26 11:30:00,463.14,465.36,463.14,464.65,3729.0,454.5655,456.7444,454.5655,456.0475,3729.0
2023-06-26 11:35:00,464.57,464.82,463.99,463.99,2986.0,455.969,456.2144,455.3997,455.3997,2986.0
2023-06-26 11:40:00,464.08,464.36,463.42,463.81,1757.0,455.4881,455.7629,454.8403,455.2231,1757.0
2023-06-26 11:45:00,463.54,464.98,463.54,463.9,7100.0,454.9581,456.3714,454.9581,455.3114,7100.0
2023-06-26 11:50:00,464.14,464.4,463.31,464.35,2344.0,455.547,455.8021,454.7323,455.7531,2344.0
2023-06-26 11:55:00,464.27,464.91,463.83,464.91,2900.0,455.6745,456.3027,455.2427,456.3027,2900.0
2023-06-26 12:00:00,464.11,464.12,463.06,463.17,1900.0,455.5175,455.5273,454.4869,454.5949,1900.0
2023-06-26 12:05:00,462.91,463.12,461.71,462.14,2300.0,454.3397,454.5458,453.1619,453.584,2300.0
2023-06-26 12:10:00,461.67,463.0,461.23,462.99,1458.0,453.1227,454.4281,452.6908,454.4182,1458.0
2023-06-26 12:15:00,462.96,463.75,462.59,462.59,2364.0,454.3888,455.1642,454.0257,454.0257,2364.0
2023-06-26 12:20:00,462.07,463.02,461.96,462.67,1800.0,453.5153,454.4477,453.4073,454.1042,1800.0
2023-06-26 12:25:00,462.35,463.32,462.35,462.46,1437.0,453.7901,454.7421,453.7901,453.8981,1437.0
2023-06-26 12:30:00,462.9,463.13,462.54,462.54,1378.0,454.3299,454.5557,453.9766,453.9766,1378.0
2023-06-26 12:35:00,462.86,463.0,461.36,461.9,4139.0,454.2907,454.4281,452.8184,453.3484,4139.0
2023-06-26 12:40:00,461.35,461.4,460.22,460.23,3407.0,452.8086,452.8577,451.6995,451.7093,3407.0
2023-06-26 12:45:00,460.97,462.68,460.97,461.92,800.0,452.4356,454.114,452.4356,453.3681,800.0
2023-06-26 12:50:00,462.38,462.38,461.58,462.12,1430.0,453.8195,453.8195,453.0343,453.5644,1430.0
2023-06-26 12:55:00,462.15,462.36,460.99,461.57,11470.0,453.5938,453.7999,452.4553,453.0245,11470.0
2023-06-26 13:00:00,461.69,461.99,461.59,461.74,4712.0,453.1423,453.4368,453.0442,453.1914,4712.0
2023-06-26 13:05:00,461.98,462.93,461.97,462.44,2735.0,453.4269,454.3594,453.4171,453.8784,2735.0
2023-06-26 13:10:00,462.39,462.39,461.79,462.01,1398.0,453.8294,453.8294,453.2405,453.4564,1398.0
2023-06-26 13:15:00,462.39,462.74,462.07,462.43,2946.0,453.8294,454.1729,453.5153,453.8686,2946.0
2023-06-26 13:20:00,462.66,462.76,462.03,462.12,1622.0,454.0944,454.1925,453.476,453.5644,1622.0
2023-06-26 13:25:00,461.4,462.42,461.26,462.42,1221.0,452.8577,453.8588,452.7203,453.8588,1221.0
2023-06-26 13:30:00,462.49,462.69,461.61,461.75,1200.0,453.9275,454.1238,453.0638,453.2012,1200.0
2023-06-26 13:35:00,461.93,461.93,461.05,461.6,2863.0,453.3779,453.3779,452.5142,453.054,2863.0
2023-06-26 13:40:00,461.75,462.34,461.75,462.34,1711.0,453.2012,453.7803,453.2012,453.7803,1711.0
2023-06-26 13:45:00,462.0,462.6,462.0,462.2,3716.0,453.4466,454.0355,453.4466,453.6429,3716.0
2023-06-26 13:50:00,461.92,461.92,460.81,461.0,1699.0,453.3681,453.3681,452.2786,452.4651,1699.0
2023-06-26 13:55:00,460.97,462.28,460.8,461.48,1107.0,452.4356,453.7214,452.2688,452.9362,1107.0
2023-06-26 14:00:00,461.04,461.74,460.76,461.48,913.0,452.5043,453.1914,452.2295,452.9362,913.0
2023-06-26 14:05:00,461.76,461.76,461.2,461.6,800.0,453.211,453.211,452.6614,453.054,800.0
2023-06-26 14:10:00,461.86,462.34,461.67,462.25,2032.0,453.3092,453.7803,453.1227,453.6919,2032.0
2023-06-26 14:15:00,461.99,462.09,461.49,461.5,2916.0,453.4368,453.5349,452.946,452.9558,2916.0
2023-06-26 14:20:00,461.31,461.63,460.92,460.92,714.0,452.7693,453.0834,452.3866,452.3866,714.0
2023-06-26 14:25:00,461.12,461.36,460.63,461.33,1516.0,452.5829,452.8184,452.1019,452.789,1516.0
2023-06-26 14:30:00,461.49,461.69,461.27,461.54,1905.0,452.946,453.1423,452.7301,452.9951,1905.0
2023-06-26 14:35:00,461.42,461.68,461.42,461.61,1344.0,452.8773,453.1325,452.8773,453.0638,1344.0
2023-06-26 14:40:00,461.78,461.78,461.1,461.48,2035.0,453.2306,453.2306,452.5632,452.9362,2035.0
2023-06-26 14:45:00,461.18,461.41,460.86,461.32,2944.0,452.6418,452.8675,452.3277,452.7792,2944.0
2023-06-26 14:50:00,461.52,461.52,461.13,461.26,1644.0,452.9755,452.9755,452.5927,452.7203,1644.0
2023-06-26 14:55:00,461.45,461.6,461.13,461.41,2363.0,452.9068,453.054,452.5927,452.8675,2363.0
2023-06-26 15:00:00,461.48,461.75,461.17,461.48,2355.0,452.9362,453.2012,452.6319,452.9362,2355.0
2023-06-26 15:05:00,462.1,462.1,461.5,461.83,900.0,453.5447,453.5447,452.9558,453.2797,900.0
2023-06-26 15:10:00,461.89,462.22,461.86,462.14,1105.0,453.3386,453.6625,453.3092,453.584,1105.0
2023-06-26 15:15:00,462.14,462.18,461.5,461.64,2140.0,453.584,453.6232,452.9558,453.0932,2140.0
2023-06-26 15:20:00,461.51,462.14,461.42,461.83,2161.0,452.9656,453.584,452.8773,453.2797,2161.0
2023-06-26 15:25:00,462.4,462.4,461.53,461.53,2188.0,453.8392,453.8392,452.9853,452.9853,2188.0
2023-06-26 15:30:00,461.67,462.36,461.29,462.21,4907.0,453.1227,453.7999,452.7497,453.6527,4907.0
2023-06-26 15:35:00,462.13,462.45,461.86,462.23,2693.0,453.5742,453.8882,453.3092,453.6723,2693.0
2023-06-26 15:40:00,461.98,461.98,460.51,460.55,11433.0,453.4269,453.4269,451.9842,452.0234,11433.0
2023-06-26 15:45:00,460.51,460.52,459.27,460.13,8359.0,451.9842,451.994,450.7671,451.6112,8359.0
2023-06-26 15:50:00,459.77,460.6,458.93,459.88,15961.0,451.2579,452.0725,450.4334,451.3658,15961.0
2023-06-26 15:55:00,459.76,459.92,458.1,458.22,27434.0,451.248,451.4051,449.6188,449.7366,27434.0
2023-06-27 09:30:00,460.22,462.33,460.22,461.97,11725.0,451.6995,453.7705,451.6995,453.4171,11725.0
2023-06-27 09:35:00,462.29,462.76,461.99,462.25,5368.0,453.7312,454.1925,453.4368,453.6919,5368.0
2023-06-27 09:40:00,462.08,463.24,461.01,462.66,5550.0,453.5251,454.6636,452.4749,454.0944,5550.0
2023-06-27 09:45:00,462.52,462.6,461.13,461.46,4300.0,453.9569,454.0355,452.5927,452.9166,4300.0
2023-06-27 09:50:00,461.46,463.12,461.45,462.93,6704.0,452.9166,454.5458,452.9068,454.3594,6704.0
2023-06-27 09:55:00,462.95,464.97,462.88,464.97,2800.0,454.379,456.3616,454.3103,456.3616,2800.0
2023-06-27 10:00:00,464.96,465.34,463.97,464.87,6700.0,456.3518,456.7247,455.3801,456.2634,6700.0
2023-06-27 10:05:00,464.52,464.52,463.0,463.41,8642.0,455.9199,455.9199,454.4281,454.8305,8642.0
2023-06-27 10:10:00,463.18,463.46,462.84,463.04,6000.0,454.6047,454.8795,454.271,454.4673,6000.0
2023-06-27 10:15:00,463.15,464.01,463.1,463.78,5020.0,454.5753,455.4194,454.5262,455.1936,5020.0
2023-06-27 10:20:00,463.63,464.36,463.15,463.67,7135.0,455.0464,455.7629,454.5753,455.0857,7135.0
2023-06-27 10:25:00,463.88,464.71,463.77,464.34,3520.0,455.2918,456.1064,455.1838,455.7433,3520.0
2023-06-27 10:30:00,464.08,464.56,463.06,463.8,3541.0,455.4881,455.9592,454.4869,455.2132,3541.0
2023-06-27 10:35:00,464.03,464.71,463.77,464.71,2258.0,455.439,456.1064,455.1838,456.1064,2258.0
2023-06-27 10:40:00,464.63,464.86,463.5,463.79,1200.0,456.0279,456.2536,454.9188,455.2034,1200.0
2023-06-27 10:45:00,463.77,464.3,463.7,463.85,2000.0,455.1838,455.704,455.1151,455.2623,2000.0
2023-06-27 10:50:00,464.06,464.76,464.0,464.05,13100.0,455.4684,456.1555,455.4095,455.4586,13100.0
2023-06-27 10:55:00,464.22,464.25,463.02,464.25,3188.0,455.6255,455.6549,454.4477,455.6549,3188.0
2023-06-27 11:00:00,464.12,464.4,462.89,462.89,1400.0,455.5273,455.8021,454.3201,454.3201,1400.0
2023-06-27 11:05:00,462.76,464.14,462.58,463.77,3596.0,454.1925,455.547,454.0158,455.1838,3596.0
2023-06-27 11:10:00,463.63,464.64,462.85,464.21,2700.0,455.0464,456.0377,454.2808,455.6157,2700.0
2023-06-27 11:15:00,464.31,464.77,464.08,464.48,2000.0,455.7138,456.1653,455.4881,455.8807,2000.0
2023-06-27 11:20:00,464.78,465.3,464.62,465.12,2358.0,456.1751,456.6855,456.0181,456.5088,2358.0
2023-06-27 11:25:00,465.41,466.66,465.25,466.44,2214.0,456.7934,458.0203,456.6364,457.8044,2214.0
2023-06-27 11:30:00,466.82,467.0,466.0,466.0,1836.0,458.1773,458.354,457.3725,457.3725,1836.0
2023-06-27 11:35:00,465.93,466.64,465.85,466.4,1000.0,457.3038,458.0007,457.2253,457.7651,1000.0
2023-06-27 11:40:00,466.9,467.38,466.49,467.38,1300.0,458.2559,458.727,457.8534,458.727,1300.0
2023-06-27 11:45:00,467.36,467.36,466.57,466.58,800.0,458.7073,458.7073,457.932,457.9418,800.0
2023-06-27 11:50:00,466.88,468.01,466.87,467.86,2096.0,458.2362,459.3453,458.2264,459.1981,2096.0
2023-06-27 11:55:00,467.92,468.59,467.92,468.26,2246.0,459.257,459.9146,459.257,459.5907,2246.0
2023-06-27 12:00:00,468.53,469.1,468.5,469.1,566.0,459.8557,460.4151,459.8262,460.4151,566.0
2023-06-27 12:05:00,469.26,469.37,469.13,469.14,3746.0,460.5722,460.6801,460.4446,460.4544,3746.0
2023-06-27 12:10:00,469.13,469.55,469.13,469.25,3108.0,460.4446,460.8568,460.4446,460.5623,3108.0
2023-06-27 12:15:00,469.3,469.45,468.7,468.78,4116.0,460.6114,460.7586,460.0225,460.101,4116.0
2023-06-27 12:20:00,468.78,470.1,468.57,469.93,6969.0,460.101,461.3966,459.8949,461.2298,6969.0
2023-06-27 12:25:00,470.44,470.44,469.99,470.19,667.0,461.7303,461.7303,461.2886,461.4849,667.0
2023-06-27 12:30:00,469.89,470.48,469.87,470.12,2302.0,461.1905,461.7696,461.1709,461.4162,2302.0
2023-06-27 12:35:00,470.06,470.76,470.0,470.7,2584.0,461.3574,462.0444,461.2985,461.9855,2584.0
2023-06-27 12:40:00,470.62,471.42,470.62,471.42,1200.0,461.907,462.6922,461.907,462.6922,1200.0
2023-06-27 12:45:00,471.65,471.99,471.34,471.78,2153.0,462.9179,463.2516,462.6137,463.0455,2153.0
2023-06-27 12:50:00,471.52,471.64,471.34,471.42,1650.0,462.7903,462.9081,462.6137,462.6922,1650.0
2023-06-27 12:55:00,471.72,472.0,471.21,472.0,1314.0,462.9866,463.2614,462.4861,463.2614,1314.0
2023-06-27 13:00:00,471.74,471.74,471.5,471.5,300.0,463.0062,463.0062,462.7707,462.7707,300.0
2023-06-27 13:05:00,471.48,471.48,470.83,471.0,2040.0,462.7511,462.7511,462.1131,462.2799,2040.0
2023-06-27 13:10:00,470.47,471.39,470.47,471.09,1400.0,461.7598,462.6627,461.7598,462.3683,1400.0
2023-06-27 13:15:00,470.68,472.03,470.68,471.89,3512.0,461.9659,463.2909,461.9659,463.1535,3512.0
2023-06-27 13:20:00,472.24,472.64,471.7,472.27,6822.0,463.497,463.8896,462.967,463.5264,6822.0
2023-06-27 13:25:00,472.77,472.77,472.19,472.31,1506.0,464.0172,464.0172,463.4479,463.5657,1506.0
2023-06-27 13:30:00,472.39,472.39,471.98,472.09,2034.0,463.6442,463.6442,463.2418,463.3498,2034.0
2023-06-27 13:35:00,472.33,472.66,472.07,472.09,6086.0,463.5853,463.9092,463.3301,463.3498,6086.0
2023-06-27 13:40:00,472.42,472.98,472.19,472.43,1843.0,463.6737,464.2233,463.4479,463.6835,1843.0
2023-06-27 13:45:00,472.68,472.82,472.08,472.81,2263.0,463.9288,464.0663,463.34,464.0564,2263.0
2023-06-27 13:50:00,472.6,473.44,472.6,473.14,2200.0,463.8503,464.6748,463.8503,464.3803,2200.0
2023-06-27 13:55:00,473.18,473.18,472.69,472.79,1821.0,464.4196,464.4196,463.9387,464.0368,1821.0
2023-06-27 14:00:00,472.97,473.27,472.8,472.92,1892.0,464.2135,464.5079,464.0466,464.1644,1892.0
2023-06-27 14:05:00,472.92,472.92,472.57,472.65,2400.0,464.1644,464.1644,463.8209,463.8994,2400.0
2023-06-27 14:10:00,472.8,473.59,472.8,473.58,3022.0,464.0466,464.822,464.0466,464.8122,3022.0
2023-06-27 14:15:00,473.46,473.7,473.4,473.7,900.0,464.6944,464.93,464.6355,464.93,900.0
2023-06-27 14:20:00,473.7,474.0,473.42,473.97,2469.0,464.93,465.2244,464.6551,465.195,2469.0
2023-06-27 14:25:00,474.15,474.15,473.71,473.81,2294.0,465.3716,465.3716,464.9398,465.0379,2294.0
2023-06-27 14:30:00,473.98,474.7,473.97,474.48,3123.0,465.2048,465.9114,465.195,465.6955,3123.0
2023-06-27 14:35:00,474.66,474.88,474.2,474.33,2941.0,465.8722,466.0881,465.4207,465.5483,2941.0
2023-06-27 14:40:00,474.37,474.49,473.92,474.36,2687.0,465.5876,465.7053,465.1459,465.5777,2687.0
2023-06-27 14:45:00,474.03,474.2,474.02,474.04,1117.0,465.2539,465.4207,465.244,465.2637,1117.0
2023-06-27 14:50:00,473.97,474.21,473.77,473.77,1210.0,465.195,465.4305,464.9987,464.9987,1210.0
2023-06-27 14:55:00,474.0,474.1,473.23,473.92,3700.0,465.2244,465.3226,464.4687,465.1459,3700.0
2023-06-27 15:00:00,473.92,474.68,473.92,474.68,1520.0,465.1459,465.8918,465.1459,465.8918,1520.0
2023-06-27 15:05:00,474.59,475.48,474.58,475.41,4417.0,465.8035,466.677,465.7937,466.6083,4417.0
2023-06-27 15:10:00,475.43,476.44,475.25,476.38,2100.0,466.6279,467.6192,466.4513,467.5603,2100.0
2023-06-27 15:15:00,476.33,476.54,475.89,476.31,5436.0,467.5113,467.7174,467.0794,467.4916,5436.0
2023-06-27 15:20:00,476.31,477.55,476.31,477.51,3551.0,467.4916,468.7087,467.4916,468.6694,3551.0
2023-06-27 15:25:00,477.55,478.63,477.55,478.63,4267.0,468.7087,469.7687,468.7087,469.7687,4267.0
2023-06-27 15:30:00,478.52,478.58,476.74,476.92,6067.0,469.6607,469.7196,467.9137,468.0903,6067.0
2023-06-27 15:35:00,476.91,477.75,476.6,477.64,6248.0,468.0805,468.905,467.7763,468.797,6248.0
2023-06-27 15:40:00,477.6,477.77,477.31,477.46,3363.0,468.7578,468.9246,468.4731,468.6203,3363.0
2023-06-27 15:45:00,477.45,477.95,477.23,477.62,7765.0,468.6105,469.1013,468.3946,468.7774,7765.0
2023-06-27 15:50:00,477.58,477.58,476.64,477.34,15703.0,468.7381,468.7381,467.8155,468.5026,15703.0
2023-06-27 15:55:00,477.2,477.34,475.94,477.16,37406.0,468.3652,468.5026,467.1285,468.3259,37406.0
2023-06-28 09:30:00,470.41,472.1,469.52,470.06,38315.0,461.7009,463.3596,460.8273,461.3574,38315.0
2023-06-28 09:35:00,470.66,471.83,469.68,471.83,7489.0,461.9462,463.0946,460.9844,463.0946,7489.0
2023-06-28 09:40:00,471.72,472.65,469.99,470.25,11279.0,462.9866,463.8994,461.2886,461.5438,11279.0
2023-06-28 09:45:00,470.3,472.01,469.68,471.52,14063.0,461.5929,463.2712,460.9844,462.7903,14063.0
2023-06-28 09:50:00,471.69,471.7,470.92,470.92,6818.0,462.9572,462.967,462.2014,462.2014,6818.0
2023-06-28 09:55:00,471.29,472.69,470.57,471.54,5113.0,462.5646,463.9387,461.8579,462.81,5113.0
2023-06-28 10:00:00,472.3,472.74,471.92,471.93,2274.0,463.5559,463.9877,463.1829,463.1927,2274.0
2023-06-28 10:05:00,471.88,474.02,471.88,473.18,2617.0,463.1437,465.244,463.1437,464.4196,2617.0
2023-06-28 10:10:00,473.25,473.25,470.3,470.5,2763.0,464.4883,464.4883,461.5929,461.7892,2763.0
2023-06-28 10:15:00,470.38,472.1,470.38,472.03,6700.0,461.6714,463.3596,461.6714,463.2909,6700.0
2023-06-28 10:20:00,472.35,472.89,471.76,471.76,2800.0,463.605,464.135,463.0259,463.0259,2800.0
2023-06-28 10:25:00,472.2,474.0,472.19,474.0,2001.0,463.4577,465.2244,463.4479,465.2244,2001.0
2023-06-28 10:30:00,474.67,476.09,474.36,475.58,4270.0,465.882,467.2757,465.5777,466.7752,4270.0
2023-06-28 10:35:00,475.38,476.01,474.85,476.0,3701.0,466.5789,467.1972,466.0587,467.1874,3701.0
2023-06-28 10:40:00,475.85,476.07,475.46,476.05,2720.0,467.0402,467.2561,466.6574,467.2365,2720.0
2023-06-28 10:45:00,475.89,476.09,475.58,476.06,2197.0,467.0794,467.2757,466.7752,467.2463,2197.0
2023-06-28 10:50:00,475.57,476.02,475.0,475.69,3195.0,466.7653,467.207,466.2059,466.8831,3195.0
2023-06-28 10:55:00,475.86,476.82,475.64,475.93,4224.0,467.05,467.9922,466.834,467.1187,4224.0
2023-06-28 11:00:00,475.78,476.32,475.34,475.49,11398.0,466.9715,467.5015,466.5396,466.6868,11398.0
2023-06-28 11:05:00,475.44,475.49,474.96,474.96,1500.0,466.6377,466.6868,466.1666,466.1666,1500.0
2023-06-28 11:10:00,475.0,475.0,473.5,473.85,1749.0,466.2059,466.2059,464.7337,465.0772,1749.0
2023-06-28 11:15:00,473.81,475.27,473.39,475.27,1200.0,465.0379,466.4709,464.6257,466.4709,1200.0
2023-06-28 11:20:00,474.87,474.87,473.67,473.67,1522.0,466.0783,466.0783,464.9005,464.9005,1522.0
2023-06-28 11:25:00,473.37,473.78,472.72,473.78,11441.0,464.6061,465.0085,463.9681,465.0085,11441.0
2023-06-28 11:30:00,473.73,474.79,473.49,474.79,1000.0,464.9594,465.9998,464.7238,465.9998,1000.0
2023-06-28 11:35:00,475.15,475.65,474.85,475.65,1475.0,466.3531,466.8439,466.0587,466.8439,1475.0
2023-06-28 11:40:00,475.7,475.7,475.18,475.37,500.0,466.8929,466.8929,466.3826,466.569,500.0
2023-06-28 11:45:00,475.37,475.68,475.04,475.17,1600.0,466.569,466.8733,466.2452,466.3727,1600.0
2023-06-28 11:50:00,474.64,475.47,474.57,475.06,4601.0,465.8526,466.6672,465.7839,466.2648,4601.0
2023-06-28 11:55:00,475.16,475.69,475.16,475.56,744.0,466.3629,466.8831,466.3629,466.7555,744.0
2023-06-28 12:00:00,475.27,475.32,475.11,475.31,510.0,466.4709,466.52,466.3139,466.5102,510.0
2023-06-28 12:05:00,475.03,476.05,475.03,476.05,844.0,466.2353,467.2365,466.2353,467.2365,844.0
2023-06-28 12:10:00,476.49,477.57,476.49,477.56,800.0,467.6683,468.7283,467.6683,468.7185,800.0
2023-06-28 12:15:00,477.4,477.4,477.15,477.23,300.0,468.5615,468.5615,468.3161,468.3946,300.0
2023-06-28 12:20:00,477.24,477.24,476.68,476.86,2038.0,468.4044,468.4044,467.8548,468.0315,2038.0
2023-06-28 12:25:00,476.41,476.41,473.91,474.4,2600.0,467.5898,467.5898,465.1361,465.617,2600.0
2023-06-28 12:30:00,473.9,474.85,473.8,474.77,3225.0,465.1263,466.0587,465.0281,465.9802,3225.0
2023-06-28 12:35:00,474.9,474.9,473.66,474.56,2600.0,466.1077,466.1077,464.8907,465.774,2600.0
2023-06-28 12:40:00,474.64,475.0,473.39,473.74,7536.0,465.8526,466.2059,464.6257,464.9692,7536.0
2023-06-28 12:45:00,473.87,475.14,473.85,474.43,1600.0,465.0968,466.3433,465.0772,465.6464,1600.0
2023-06-28 12:50:00,474.11,474.6,473.81,473.83,4226.0,465.3324,465.8133,465.0379,465.0576,4226.0
2023-06-28 12:55:00,473.7,475.09,473.59,474.72,1600.0,464.93,466.2942,464.822,465.9311,1600.0
2023-06-28 13:00:00,474.68,474.71,474.19,474.71,1775.0,465.8918,465.9213,465.4109,465.9213,1775.0
2023-06-28 13:05:00,474.79,475.0,474.79,474.88,1200.0,465.9998,466.2059,465.9998,466.0881,1200.0
2023-06-28 13:10:00,474.77,475.07,474.5,474.95,1352.0,465.9802,466.2746,465.7152,466.1568,1352.0
2023-06-28 13:15:00,474.94,475.44,474.9,475.12,1154.0,466.147,466.6377,466.1077,466.3237,1154.0
2023-06-28 13:20:00,475.44,475.7,475.34,475.34,900.0,466.6377,466.8929,466.5396,466.5396,900.0
2023-06-28 13:25:00,475.5,476.11,475.17,476.11,3778.0,466.6966,467.2953,466.3727,467.2953,3778.0
2023-06-28 13:30:00,476.04,476.32,475.47,475.47,3818.0,467.2266,467.5015,466.6672,466.6672,3818.0
2023-06-28 13:35:00,475.51,475.87,475.51,475.85,1500.0,466.7065,467.0598,466.7065,467.0402,1500.0
2023-06-28 13:40:00,475.72,476.44,475.7,476.01,2219.0,466.9126,467.6192,466.8929,467.1972,2219.0
2023-06-28 13:45:00,475.54,475.64,475.26,475.27,2502.0,466.7359,466.834,466.4611,466.4709,2502.0
2023-06-28 13:50:00,475.4,475.64,475.02,475.64,1600.0,466.5985,466.834,466.2255,466.834,1600.0
2023-06-28 13:55:00,475.9,476.24,475.5,475.55,1472.0,467.0892,467.4229,466.6966,466.7457,1472.0
2023-06-28 14:00:00,475.98,476.39,475.95,476.37,1264.0,467.1677,467.5702,467.1383,467.5505,1264.0
2023-06-28 14:05:00,476.31,476.95,476.24,476.59,4960.0,467.4916,468.1198,467.4229,467.7665,4960.0
2023-06-28 14:10:00,476.9,477.01,476.2,476.54,2814.0,468.0707,468.1787,467.3837,467.7174,2814.0
2023-06-28 14:15:00,476.5,476.77,476.4,476.59,730.0,467.6781,467.9431,467.58,467.7665,730.0
2023-06-28 14:20:00,476.55,476.78,476.48,476.78,600.0,467.7272,467.9529,467.6585,467.9529,600.0
2023-06-28 14:25:00,477.09,477.09,476.44,476.44,1378.0,468.2572,468.2572,467.6192,467.6192,1378.0
2023-06-28 14:30:00,476.57,477.04,476.31,476.69,3233.0,467.7468,468.2081,467.4916,467.8646,3233.0
2023-06-28 14:35:00,476.86,476.99,476.1,476.17,1705.0,468.0315,468.1591,467.2855,467.3542,1705.0
2023-06-28 14:40:00,475.98,476.47,475.79,476.34,1257.0,467.1677,467.6487,466.9813,467.5211,1257.0
2023-06-28 14:45:00,476.37,476.39,475.59,475.8,2050.0,467.5505,467.5702,466.785,466.9911,2050.0
2023-06-28 14:50:00,475.85,476.23,475.84,475.99,4674.0,467.0402,467.4131,467.0303,467.1776,4674.0
2023-06-28 14:55:00,475.44,475.89,475.44,475.7,1925.0,466.6377,467.0794,466.6377,466.8929,1925.0
2023-06-28 15:00:00,475.99,475.99,474.74,474.74,800.0,467.1776,467.1776,465.9507,465.9507,800.0
2023-06-28 15:05:00,473.71,473.71,472.98,473.22,1000.0,464.9398,464.9398,464.2233,464.4588,1000.0
2023-06-28 15:10:00,473.42,473.76,473.41,473.43,800.0,464.6551,464.9889,464.6453,464.665,800.0
2023-06-28 15:15:00,473.99,474.18,473.71,474.18,2300.0,465.2146,465.4011,464.9398,465.4011,2300.0
2023-06-28 15:20:00,474.2,474.48,474.18,474.42,2125.0,465.4207,465.6955,465.4011,465.6366,2125.0
2023-06-28 15:25:00,474.44,474.45,472.91,473.28,3700.0,465.6563,465.6661,464.1546,464.5177,3700.0
2023-06-28 15:30:00,473.39,473.78,473.21,473.74,2125.0,464.6257,465.0085,464.449,464.9692,2125.0
2023-06-28 15:35:00,473.57,474.25,473.39,473.96,1900.0,464.8024,465.4698,464.6257,465.1851,1900.0
2023-06-28 15:40:00,474.07,474.47,473.82,474.11,3887.0,465.2931,465.6857,465.0477,465.3324,3887.0
2023-06-28 15:45:00,474.11,474.31,473.76,473.81,2699.0,465.3324,465.5287,464.9889,465.0379,2699.0
2023-06-28 15:50:00,473.63,475.78,473.63,474.62,13182.0,464.8613,466.9715,464.8613,465.8329,13182.0
2023-06-28 15:55:00,474.41,474.78,473.6,474.53,22764.0,465.6268,465.99,464.8318,465.7446,22764.0
2023-06-29 09:30:00,479.18,479.18,475.54,476.92,13228.0,470.3085,470.3085,466.7359,468.0903,13228.0
2023-06-29 09:35:00,476.91,476.91,475.27,476.79,2045.0,468.0805,468.0805,466.4709,467.9628,2045.0
2023-06-29 09:40:00,477.48,477.48,473.81,473.81,4700.0,468.64,468.64,465.0379,465.0379,4700.0
2023-06-29 09:45:00,473.29,477.32,472.58,476.74,3300.0,464.5276,468.4829,463.8307,467.9137,3300.0
2023-06-29 09:50:00,477.91,478.11,476.47,476.47,3100.0,469.062,469.2583,467.6487,467.6487,3100.0
2023-06-29 09:55:00,475.76,476.14,475.12,476.14,1922.0,466.9518,467.3248,466.3237,467.3248,1922.0
2023-06-29 10:00:00,477.2,477.4,476.89,477.4,725.0,468.3652,468.5615,468.0609,468.5615,725.0
2023-06-29 10:05:00,478.2,478.2,473.64,474.1,8928.0,469.3466,469.3466,464.8711,465.3226,8928.0
2023-06-29 10:10:00,473.82,474.97,473.64,474.83,3816.0,465.0477,466.1764,464.8711,466.039,3816.0
2023-06-29 10:15:00,475.0,476.19,474.85,475.9,5885.0,466.2059,467.3739,466.0587,467.0892,5885.0
2023-06-29 10:20:00,476.47,477.34,474.71,474.71,3203.0,467.6487,468.5026,465.9213,465.9213,3203.0
2023-06-29 10:25:00,474.54,475.76,474.35,474.59,3858.0,465.7544,466.9518,465.5679,465.8035,3858.0
2023-06-29 10:30:00,474.42,474.85,473.73,474.78,3450.0,465.6366,466.0587,464.9594,465.99,3450.0
2023-06-29 10:35:00,475.16,475.72,475.03,475.46,1806.0,466.3629,466.9126,466.2353,466.6574,1806.0
2023-06-29 10:40:00,475.52,475.68,474.49,475.47,2900.0,466.7163,466.8733,465.7053,466.6672,2900.0
2023-06-29 10:45:00,475.34,475.43,474.18,474.95,4526.0,466.5396,466.6279,465.4011,466.1568,4526.0
2023-06-29 10:50:00,475.0,475.63,475.0,475.27,1700.0,466.2059,466.8242,466.2059,466.4709,1700.0
2023-06-29 10:55:00,475.58,476.71,475.58,476.12,1300.0,466.7752,467.8842,466.7752,467.3052,1300.0
2023-06-29 11:00:00,476.33,476.43,475.78,476.28,1200.0,467.5113,467.6094,466.9715,467.4622,1200.0
2023-06-29 11:05:00,476.25,477.0,476.25,476.87,1462.0,467.4328,468.1689,467.4328,468.0413,1462.0
2023-06-29 11:10:00,476.16,476.57,476.06,476.56,900.0,467.3444,467.7468,467.2463,467.737,900.0
2023-06-29 11:15:00,476.43,477.1,476.42,476.99,2242.0,467.6094,468.267,467.5996,468.1591,2242.0
2023-06-29 11:20:00,476.94,477.42,476.76,477.42,1100.0,468.11,468.5811,467.9333,468.5811,1100.0
2023-06-29 11:25:00,476.8,477.25,476.8,477.25,300.0,467.9726,468.4142,467.9726,468.4142,300.0
2023-06-29 11:30:00,477.29,477.29,476.41,476.47,1401.0,468.4535,468.4535,467.5898,467.6487,1401.0
2023-06-29 11:35:00,476.61,476.77,476.27,476.46,1000.0,467.7861,467.9431,467.4524,467.6389,1000.0
2023-06-29 11:40:00,476.68,477.22,476.61,476.98,1851.0,467.8548,468.3848,467.7861,468.1492,1851.0
2023-06-29 11:45:00,476.79,477.2,476.79,476.89,1259.0,467.9628,468.3652,467.9628,468.0609,1259.0
2023-06-29 11:50:00,476.9,478.33,476.9,478.33,5676.0,468.0707,469.4742,468.0707,469.4742,5676.0
2023-06-29 11:55:00,478.17,478.2,477.62,478.2,3437.0,469.3172,469.3466,468.7774,469.3466,3437.0
2023-06-29 12:00:00,478.01,479.4,478.01,478.56,3358.0,469.1602,470.5244,469.1602,469.7,3358.0
2023-06-29 12:05:00,478.3,478.48,478.19,478.19,700.0,469.4448,469.6215,469.3368,469.3368,700.0
2023-06-29 12:10:00,478.54,478.54,477.83,477.83,715.0,469.6804,469.6804,468.9835,468.9835,715.0
2023-06-29 12:15:00,477.53,478.67,477.53,478.59,1000.0,468.6891,469.8079,468.6891,469.7294,1000.0
2023-06-29 12:20:00,478.77,478.77,478.16,478.27,1420.0,469.9061,469.9061,469.3074,469.4154,1420.0
2023-06-29 12:25:00,478.11,478.55,478.09,478.55,900.0,469.2583,469.6902,469.2387,469.6902,900.0
2023-06-29 12:30:00,478.38,478.8,478.0,478.8,1200.0,469.5233,469.9355,469.1504,469.9355,1200.0
2023-06-29 12:35:00,478.74,478.74,478.45,478.56,300.0,469.8767,469.8767,469.592,469.7,300.0
2023-06-29 12:40:00,478.39,478.8,478.18,478.38,1800.0,469.5331,469.9355,469.327,469.5233,1800.0
2023-06-29 12:45:00,478.44,478.8,478.44,478.78,1200.0,469.5822,469.9355,469.5822,469.9159,1200.0
2023-06-29 12:50:00,478.59,478.59,478.56,478.56,600.0,469.7294,469.7294,469.7,469.7,600.0
2023-06-29 12:55:00,478.56,478.56,476.55,476.9,1900.0,469.7,469.7,467.7272,468.0707,1900.0
2023-06-29 13:00:00,476.86,476.86,476.13,476.18,1378.0,468.0315,468.0315,467.315,467.364,1378.0
2023-06-29 13:05:00,476.22,476.22,475.52,476.16,700.0,467.4033,467.4033,466.7163,467.3444,700.0
2023-06-29 13:10:00,476.26,476.41,476.03,476.38,2286.0,467.4426,467.5898,467.2168,467.5603,2286.0
2023-06-29 13:15:00,475.92,476.47,475.92,476.47,1200.0,467.1089,467.6487,467.1089,467.6487,1200.0
2023-06-29 13:20:00,476.35,476.59,476.28,476.28,900.0,467.5309,467.7665,467.4622,467.4622,900.0
2023-06-29 13:25:00,476.31,477.17,476.31,477.17,969.0,467.4916,468.3357,467.4916,468.3357,969.0
2023-06-29 13:30:00,476.68,476.68,475.82,476.08,1400.0,467.8548,467.8548,467.0107,467.2659,1400.0
2023-06-29 13:35:00,476.06,476.12,475.69,475.69,532.0,467.2463,467.3052,466.8831,466.8831,532.0
2023-06-29 13:40:00,475.71,475.71,475.0,475.15,1000.0,466.9027,466.9027,466.2059,466.3531,1000.0
2023-06-29 13:45:00,475.45,475.56,475.25,475.53,600.0,466.6476,466.7555,466.4513,466.7261,600.0
2023-06-29 13:50:00,475.56,476.27,475.55,476.17,1347.0,466.7555,467.4524,466.7457,467.3542,1347.0
2023-06-29 13:55:00,476.07,476.07,475.09,475.1,433.0,467.2561,467.2561,466.2942,466.304,433.0
2023-06-29 14:00:00,475.02,475.02,474.33,474.74,2570.0,466.2255,466.2255,465.5483,465.9507,2570.0
2023-06-29 14:05:00,474.94,475.27,474.43,474.45,2400.0,466.147,466.4709,465.6464,465.6661,2400.0
2023-06-29 14:10:00,474.86,475.04,474.69,474.96,994.0,466.0685,466.2452,465.9016,466.1666,994.0
2023-06-29 14:15:00,475.18,475.26,475.18,475.26,1077.0,466.3826,466.4611,466.3826,466.4611,1077.0
2023-06-29 14:20:00,475.68,476.4,475.68,476.4,300.0,466.8733,467.58,466.8733,467.58,300.0
2023-06-29 14:25:00,476.08,476.37,476.02,476.29,1300.0,467.2659,467.5505,467.207,467.472,1300.0
2023-06-29 14:30:00,475.94,475.94,475.94,475.94,100.0,467.1285,467.1285,467.1285,467.1285,100.0
2023-06-29 14:35:00,476.08,476.68,476.07,476.56,1398.0,467.2659,467.8548,467.2561,467.737,1398.0
2023-06-29 14:40:00,476.34,476.34,475.65,475.7,600.0,467.5211,467.5211,466.8439,466.8929,600.0
2023-06-29 14:45:00,476.09,476.09,475.86,475.86,646.0,467.2757,467.2757,467.05,467.05,646.0
2023-06-29 14:50:00,475.9,475.9,475.43,475.66,1215.0,467.0892,467.0892,466.6279,466.8537,1215.0
2023-06-29 14:55:00,475.68,476.06,475.68,475.89,1000.0,466.8733,467.2463,466.8733,467.0794,1000.0
2023-06-29 15:00:00,476.11,476.11,475.83,476.0,1009.0,467.2953,467.2953,467.0205,467.1874,1009.0
2023-06-29 15:05:00,475.99,475.99,475.44,475.65,2100.0,467.1776,467.1776,466.6377,466.8439,2100.0
2023-06-29 15:10:00,475.77,475.97,475.65,475.97,600.0,466.9616,467.1579,466.8439,467.1579,600.0
2023-06-29 15:15:00,476.1,476.18,475.75,475.77,2100.0,467.2855,467.364,466.942,466.9616,2100.0
2023-06-29 15:20:00,475.79,475.95,475.4,475.81,2611.0,466.9813,467.1383,466.5985,467.0009,2611.0
2023-06-29 15:25:00,475.87,476.68,475.87,476.37,1223.0,467.0598,467.8548,467.0598,467.5505,1223.0
2023-06-29 15:30:00,476.26,476.83,476.19,476.47,1125.0,467.4426,468.002,467.3739,467.6487,1125.0
2023-06-29 15:35:00,476.47,476.58,476.34,476.53,1000.0,467.6487,467.7566,467.5211,467.7076,1000.0
2023-06-29 15:40:00,476.33,476.43,475.9,475.9,1784.0,467.5113,467.6094,467.0892,467.0892,1784.0
2023-06-29 15:45:00,476.13,477.43,476.13,476.55,4800.0,467.315,468.5909,467.315,467.7272,4800.0
2023-06-29 15:50:00,476.9,477.79,476.39,476.92,11754.0,468.0707,468.9442,467.5702,468.0903,11754.0
2023-06-29 15:55:00,476.6,477.7,476.6,477.23,24230.0,467.7763,468.8559,467.7763,468.3946,24230.0
2023-06-30 09:30:00,482.74,483.63,481.2,481.4,18370.0,473.8026,474.6761,472.2911,472.4874,18370.0
2023-06-30 09:35:00,481.2,482.98,481.2,482.76,5098.0,472.2911,474.0382,472.2911,473.8222,5098.0
2023-06-30 09:40:00,482.46,484.98,482.46,484.75,8257.0,473.5278,476.0011,473.5278,475.7754,8257.0
2023-06-30 09:45:00,485.0,486.46,484.2,485.79,11771.0,476.0208,477.4537,475.2356,476.7961,11771.0
2023-06-30 09:50:00,485.67,486.36,484.95,485.16,3859.0,476.6783,477.3556,475.9717,476.1778,3859.0
2023-06-30 09:55:00,485.39,485.45,483.94,484.78,4083.0,476.4035,476.4624,474.9804,475.8048,4083.0
2023-06-30 10:00:00,484.53,484.53,483.0,483.0,2803.0,475.5595,475.5595,474.0578,474.0578,2803.0
2023-06-30 10:05:00,482.91,484.37,482.71,482.88,17641.0,473.9694,475.4024,473.7732,473.94,17641.0
2023-06-30 10:10:00,482.6,483.37,482.57,483.37,1644.0,473.6652,474.4209,473.6357,474.4209,1644.0
2023-06-30 10:15:00,483.28,483.52,482.63,483.23,8615.0,474.3326,474.5682,473.6946,474.2835,8615.0
2023-06-30 10:20:00,483.46,483.98,483.07,483.31,3569.0,474.5093,475.0196,474.1265,474.362,3569.0
2023-06-30 10:25:00,483.1,484.53,483.08,483.9,4344.0,474.1559,475.5595,474.1363,474.9411,4344.0
2023-06-30 10:30:00,484.17,484.86,483.4,484.13,8270.0,475.2061,475.8833,474.4504,475.1669,8270.0
2023-06-30 10:35:00,483.94,483.94,482.06,482.9,3004.0,474.9804,474.9804,473.1352,473.9596,3004.0
2023-06-30 10:40:00,483.49,483.55,482.99,483.07,1101.0,474.5387,474.5976,474.048,474.1265,1101.0
2023-06-30 10:45:00,483.01,483.86,482.11,482.12,1300.0,474.0676,474.9019,473.1843,473.1941,1300.0
2023-06-30 10:50:00,482.11,483.56,482.06,483.56,1945.0,473.1843,474.6074,473.1352,474.6074,1945.0
2023-06-30 10:55:00,483.9,484.11,483.03,483.04,1400.0,474.9411,475.1472,474.0872,474.097,1400.0
2023-06-30 11:00:00,483.01,483.57,482.63,483.15,8594.0,474.0676,474.6172,473.6946,474.205,8594.0
2023-06-30 11:05:00,483.04,484.03,483.02,484.03,682.0,474.097,475.0687,474.0774,475.0687,682.0
2023-06-30 11:10:00,484.36,485.06,484.27,484.27,3542.0,475.3926,476.0796,475.3043,475.3043,3542.0
2023-06-30 11:15:00,484.52,484.52,484.13,484.13,600.0,475.5496,475.5496,475.1669,475.1669,600.0
2023-06-30 11:20:00,484.4,484.76,484.09,484.76,1454.0,475.4319,475.7852,475.1276,475.7852,1454.0
2023-06-30 11:25:00,484.99,485.03,484.6,485.02,4144.0,476.0109,476.0502,475.6282,476.0404,4144.0
2023-06-30 11:30:00,484.85,485.06,484.2,484.53,3250.0,475.8735,476.0796,475.2356,475.5595,3250.0
2023-06-30 11:35:00,484.23,484.52,483.95,484.05,800.0,475.265,475.5496,474.9902,475.0883,800.0
2023-06-30 11:40:00,483.83,483.88,483.12,483.22,1900.0,474.8724,474.9215,474.1756,474.2737,1900.0
2023-06-30 11:45:00,483.11,483.18,482.41,483.01,2301.0,474.1657,474.2344,473.4787,474.0676,2301.0
2023-06-30 11:50:00,482.96,482.96,482.28,482.32,1901.0,474.0185,474.0185,473.3511,473.3904,1901.0
2023-06-30 11:55:00,482.21,483.23,482.12,483.11,2410.0,473.2824,474.2835,473.1941,474.1657,2410.0
2023-06-30 12:00:00,483.94,483.95,483.52,483.64,1002.0,474.9804,474.9902,474.5682,474.6859,1002.0
2023-06-30 12:05:00,483.93,484.44,483.86,483.86,1971.0,474.9706,475.4711,474.9019,474.9019,1971.0
2023-06-30 12:10:00,484.12,484.22,483.67,483.75,2242.0,475.157,475.2552,474.7154,474.7939,2242.0
2023-06-30 12:15:00,483.89,484.0,483.53,483.91,3181.0,474.9313,475.0393,474.578,474.9509,3181.0
2023-06-30 12:20:00,484.36,484.78,483.74,483.97,4271.0,475.3926,475.8048,474.7841,475.0098,4271.0
2023-06-30 12:25:00,484.0,484.48,483.93,484.48,1500.0,475.0393,475.5104,474.9706,475.5104,1500.0
2023-06-30 12:30:00,484.68,485.0,484.38,485.0,5016.0,475.7067,476.0208,475.4122,476.0208,5016.0
2023-06-30 12:35:00,485.25,485.28,485.11,485.2,810.0,476.2661,476.2956,476.1287,476.2171,810.0
2023-06-30 12:40:00,485.03,485.43,485.03,485.33,1415.0,476.0502,476.4428,476.0502,476.3446,1415.0
2023-06-30 12:45:00,485.25,485.6,485.25,485.55,1000.0,476.2661,476.6096,476.2661,476.5606,1000.0
2023-06-30 12:50:00,485.62,486.64,485.61,486.46,2766.0,476.6293,477.6304,476.6195,477.4537,2766.0
2023-06-30 12:55:00,486.59,486.65,485.96,485.96,2423.0,477.5813,477.6402,476.963,476.963,2423.0
2023-06-30 13:00:00,485.83,485.84,485.4,485.41,500.0,476.8354,476.8452,476.4133,476.4232,500.0
2023-06-30 13:05:00,485.27,486.4,485.26,486.38,2574.0,476.2858,477.3948,476.2759,477.3752,2574.0
2023-06-30 13:10:00,486.41,486.59,486.21,486.59,3327.0,477.4046,477.5813,477.2084,477.5813,3327.0
2023-06-30 13:15:00,486.44,486.44,486.15,486.44,1100.0,477.4341,477.4341,477.1495,477.4341,1100.0
2023-06-30 13:20:00,486.51,486.68,486.02,486.09,2100.0,477.5028,477.6697,477.0219,477.0906,2100.0
2023-06-30 13:25:00,486.31,486.46,486.25,486.46,300.0,477.3065,477.4537,477.2476,477.4537,300.0
2023-06-30 13:30:00,486.15,486.64,485.97,486.64,2194.0,477.1495,477.6304,476.9728,477.6304,2194.0
2023-06-30 13:35:00,486.56,486.57,486.2,486.2,800.0,477.5519,477.5617,477.1985,477.1985,800.0
2023-06-30 13:40:00,486.0,486.29,486.0,486.25,900.0,477.0022,477.2869,477.0022,477.2476,900.0
2023-06-30 13:45:00,486.22,486.42,485.94,486.42,2600.0,477.2182,477.4145,476.9434,477.4145,2600.0
2023-06-30 13:50:00,486.56,486.81,486.52,486.81,1671.0,477.5519,477.7972,477.5126,477.7972,1671.0
2023-06-30 13:55:00,486.91,487.11,486.67,487.07,2699.0,477.8954,478.0917,477.6598,478.0524,2699.0
2023-06-30 14:00:00,487.28,487.44,487.23,487.23,1600.0,478.2585,478.4156,478.2095,478.2095,1600.0
2023-06-30 14:05:00,487.42,487.57,487.22,487.36,1869.0,478.396,478.5432,478.1997,478.3371,1869.0
2023-06-30 14:10:00,487.03,487.14,486.63,487.05,2042.0,478.0132,478.1211,477.6206,478.0328,2042.0
2023-06-30 14:15:00,487.28,487.28,486.53,486.59,3691.0,478.2585,478.2585,477.5224,477.5813,3691.0
2023-06-30 14:20:00,486.66,487.37,486.63,487.35,3085.0,477.65,478.3469,477.6206,478.3272,3085.0
2023-06-30 14:25:00,487.28,487.57,487.28,487.57,1400.0,478.2585,478.5432,478.2585,478.5432,1400.0
2023-06-30 14:30:00,487.53,487.87,487.17,487.87,1990.0,478.5039,478.8376,478.1506,478.8376,1990.0
2023-06-30 14:35:00,487.63,487.95,487.61,487.9,1358.0,478.6021,478.9161,478.5824,478.8671,1358.0
2023-06-30 14:40:00,487.99,488.25,487.92,488.09,1689.0,478.9554,479.2106,478.8867,479.0535,1689.0
2023-06-30 14:45:00,487.86,487.86,487.01,487.22,2224.0,478.8278,478.8278,477.9935,478.1997,2224.0
2023-06-30 14:50:00,487.27,487.77,487.24,487.73,2815.0,478.2487,478.7395,478.2193,478.7002,2815.0
2023-06-30 14:55:00,487.78,487.92,487.24,487.76,4898.0,478.7493,478.8867,478.2193,478.7297,4898.0
2023-06-30 15:00:00,487.6,487.6,486.78,487.01,1934.0,478.5726,478.5726,477.7678,477.9935,1934.0
2023-06-30 15:05:00,486.77,487.49,486.6,487.35,2305.0,477.758,478.4647,477.5911,478.3272,2305.0
2023-06-30 15:10:00,487.57,487.82,487.46,487.75,4344.0,478.5432,478.7885,478.4352,478.7198,4344.0
2023-06-30 15:15:00,487.82,487.84,487.13,487.34,5655.0,478.7885,478.8082,478.1113,478.3174,5655.0
2023-06-30 15:20:00,487.26,487.48,486.76,487.16,3575.0,478.2389,478.4548,477.7482,478.1408,3575.0
2023-06-30 15:25:00,487.13,487.37,486.6,486.67,5501.0,478.1113,478.3469,477.5911,477.6598,5501.0
2023-06-30 15:30:00,486.77,486.77,486.25,486.61,4446.0,477.758,477.758,477.2476,477.6009,4446.0
2023-06-30 15:35:00,486.46,486.5,486.11,486.24,7273.0,477.4537,477.493,477.1102,477.2378,7273.0
2023-06-30 15:40:00,486.24,486.29,485.64,486.28,8950.0,477.2378,477.2869,476.6489,477.2771,8950.0
2023-06-30 15:45:00,486.15,486.25,485.53,486.25,8163.0,477.1495,477.2476,476.5409,477.2476,8163.0
2023-06-30 15:50:00,486.24,486.65,485.23,486.58,22914.0,477.2378,477.6402,476.2465,477.5715,22914.0
2023-06-30 15:55:00,486.1,486.56,484.59,484.9,41674.0,477.1004,477.5519,475.6183,475.9226,41674.0
2023-07-03 09:30:00,485.04,488.41,485.04,487.68,15773.0,476.06,479.3676,476.06,478.6511,15773.0
2023-07-03 09:35:00,487.4,487.4,484.68,486.32,5310.0,478.3763,478.3763,475.7067,477.3163,5310.0
2023-07-03 09:40:00,486.05,486.64,484.37,484.9,6464.0,477.0513,477.6304,475.4024,475.9226,6464.0
2023-07-03 09:45:00,484.8,485.14,483.68,484.18,2137.0,475.8245,476.1582,474.7252,475.2159,2137.0
2023-07-03 09:50:00,483.48,483.61,482.99,483.38,2400.0,474.5289,474.6565,474.048,474.4307,2400.0
2023-07-03 09:55:00,483.14,483.14,482.3,483.11,4260.0,474.1952,474.1952,473.3707,474.1657,4260.0
2023-07-03 10:00:00,483.39,483.52,482.96,483.04,3033.0,474.4406,474.5682,474.0185,474.097,3033.0
2023-07-03 10:05:00,483.52,483.68,482.42,482.88,1906.0,474.5682,474.7252,473.4885,473.94,1906.0
2023-07-03 10:10:00,482.81,482.97,481.89,482.18,3235.0,473.8713,474.0283,472.9683,473.253,3235.0
2023-07-03 10:15:00,482.07,482.07,481.39,481.39,2710.0,473.145,473.145,472.4776,472.4776,2710.0
2023-07-03 10:20:00,481.92,482.39,481.24,482.39,4825.0,472.9978,473.4591,472.3304,473.4591,4825.0
2023-07-03 10:25:00,482.81,482.81,481.1,481.12,2819.0,473.8713,473.8713,472.193,472.2126,2819.0
2023-07-03 10:30:00,481.17,481.63,480.39,480.61,3770.0,472.2617,472.7131,471.4961,471.712,3770.0
2023-07-03 10:35:00,480.84,481.04,480.23,480.8,4903.0,471.9378,472.1341,471.3391,471.8985,4903.0
2023-07-03 10:40:00,480.52,480.52,479.16,479.58,1819.0,471.6237,471.6237,470.2889,470.7011,1819.0
2023-07-03 10:45:00,479.37,479.58,478.72,479.09,5448.0,470.495,470.7011,469.857,470.2202,5448.0
2023-07-03 10:50:00,478.96,479.7,478.73,479.62,5821.0,470.0926,470.8189,469.8668,470.7404,5821.0
2023-07-03 10:55:00,479.37,479.53,478.69,479.24,4000.0,470.495,470.652,469.8276,470.3674,4000.0
2023-07-03 11:00:00,479.23,479.91,479.12,479.68,4895.0,470.3576,471.025,470.2496,470.7992,4895.0
2023-07-03 11:05:00,479.43,479.91,479.18,479.66,2398.0,470.5539,471.025,470.3085,470.7796,2398.0
2023-07-03 11:10:00,480.08,480.22,479.14,479.41,3000.0,471.1918,471.3293,470.2692,470.5342,3000.0
2023-07-03 11:15:00,479.13,479.13,478.34,478.6,5483.0,470.2594,470.2594,469.4841,469.7392,5483.0
2023-07-03 11:20:00,478.32,479.09,478.23,478.49,3300.0,469.4644,470.2202,469.3761,469.6313,3300.0
2023-07-03 11:25:00,478.46,478.46,477.9,478.43,3136.0,469.6018,469.6018,469.0522,469.5724,3136.0
2023-07-03 11:30:00,478.13,478.13,477.34,477.63,2420.0,469.2779,469.2779,468.5026,468.7872,2420.0
2023-07-03 11:35:00,477.62,477.99,477.58,477.81,1550.0,468.7774,469.1405,468.7381,468.9639,1550.0
2023-07-03 11:40:00,477.77,478.92,477.77,478.92,3800.0,468.9246,470.0533,468.9246,470.0533,3800.0
2023-07-03 11:45:00,478.55,479.24,478.55,478.85,3175.0,469.6902,470.3674,469.6902,469.9846,3175.0
2023-07-03 11:50:00,478.85,479.46,478.67,479.46,2023.0,469.9846,470.5833,469.8079,470.5833,2023.0
2023-07-03 11:55:00,479.15,479.38,478.62,479.38,3331.0,470.2791,470.5048,469.7589,470.5048,3331.0
2023-07-03 12:00:00,479.27,479.6,479.15,479.55,4549.0,470.3968,470.7207,470.2791,470.6717,4549.0
2023-07-03 12:05:00,479.46,480.11,479.12,479.82,2801.0,470.5833,471.2213,470.2496,470.9367,2801.0
2023-07-03 12:10:00,479.78,481.13,479.78,480.92,3510.0,470.8974,472.2224,470.8974,472.0163,3510.0
2023-07-03 12:15:00,480.66,480.66,479.9,480.08,900.0,471.7611,471.7611,471.0152,471.1918,900.0
2023-07-03 12:20:00,480.1,481.24,480.1,481.2,1900.0,471.2115,472.3304,471.2115,472.2911,1900.0
2023-07-03 12:25:00,481.38,481.92,481.05,481.05,3196.0,472.4678,472.9978,472.1439,472.1439,3196.0
2023-07-03 12:30:00,481.29,481.29,480.63,480.86,2300.0,472.3794,472.3794,471.7317,471.9574,2300.0
2023-07-03 12:35:00,480.84,481.7,480.8,481.57,4278.0,471.9378,472.7818,471.8985,472.6543,4278.0
2023-07-03 12:40:00,481.31,482.26,481.12,482.25,8893.0,472.3991,473.3315,472.2126,473.3217,8893.0
2023-07-03 12:45:00,482.21,482.49,481.47,481.66,4359.0,473.2824,473.5572,472.5561,472.7426,4359.0
2023-07-03 12:50:00,481.39,483.52,481.37,483.32,11397.0,472.4776,474.5682,472.458,474.3719,11397.0
2023-07-03 12:55:00,483.37,484.96,483.37,484.95,25568.0,474.4209,475.9815,474.4209,475.9717,25568.0
2023-07-05 09:30:00,474.71,476.9,473.59,476.4,35135.0,465.9213,468.0707,464.822,467.58,35135.0
2023-07-05 09:35:00,475.68,476.21,474.55,475.66,5543.0,466.8733,467.3935,465.7642,466.8537,5543.0
2023-07-05 09:40:00,474.55,477.6,473.75,476.38,8560.0,465.7642,468.7578,464.979,467.5603,8560.0
2023-07-05 09:45:00,476.24,477.53,476.06,476.34,6182.0,467.4229,468.6891,467.2463,467.5211,6182.0
2023-07-05 09:50:00,476.55,476.72,475.47,475.77,9424.0,467.7272,467.894,466.6672,466.9616,9424.0
2023-07-05 09:55:00,475.98,476.53,474.84,475.85,4700.0,467.1677,467.7076,466.0489,467.0402,4700.0
2023-07-05 10:00:00,475.3,476.48,475.29,475.74,7223.0,466.5003,467.6585,466.4905,466.9322,7223.0
2023-07-05 10:05:00,475.73,476.3,475.16,476.3,10681.0,466.9224,467.4818,466.3629,467.4818,10681.0
2023-07-05 10:10:00,476.44,477.66,476.06,477.08,3752.0,467.6192,468.8166,467.2463,468.2474,3752.0
2023-07-05 10:15:00,477.17,478.8,477.17,478.64,4575.0,468.3357,469.9355,468.3357,469.7785,4575.0
2023-07-05 10:20:00,479.15,479.2,478.46,478.7,2500.0,470.2791,470.3281,469.6018,469.8374,2500.0
2023-07-05 10:25:00,478.37,478.37,477.39,477.39,1400.0,469.5135,469.5135,468.5516,468.5516,1400.0
2023-07-05 10:30:00,477.66,479.12,477.66,479.12,1400.0,468.8166,470.2496,468.8166,470.2496,1400.0
2023-07-05 10:35:00,479.3,479.6,478.85,478.85,1600.0,470.4263,470.7207,469.9846,469.9846,1600.0
2023-07-05 10:40:00,478.63,478.8,477.29,477.3,2674.0,469.7687,469.9355,468.4535,468.4633,2674.0
2023-07-05 10:45:00,477.22,477.22,476.11,476.32,2813.0,468.3848,468.3848,467.2953,467.5015,2813.0
2023-07-05 10:50:00,476.46,477.47,475.94,476.88,5866.0,467.6389,468.6302,467.1285,468.0511,5866.0
2023-07-05 10:55:00,477.07,477.56,476.99,477.15,1532.0,468.2376,468.7185,468.1591,468.3161,1532.0
2023-07-05 11:00:00,477.33,477.33,475.95,475.95,2030.0,468.4928,468.4928,467.1383,467.1383,2030.0
2023-07-05 11:05:00,476.17,476.24,475.66,476.09,2715.0,467.3542,467.4229,466.8537,467.2757,2715.0
2023-07-05 11:10:00,476.06,476.06,475.44,475.86,2000.0,467.2463,467.2463,466.6377,467.05,2000.0
2023-07-05 11:15:00,475.77,476.0,474.46,474.62,1746.0,466.9616,467.1874,465.6759,465.8329,1746.0
2023-07-05 11:20:00,474.1,474.1,472.66,472.85,13382.0,465.3226,465.3226,463.9092,464.0957,13382.0
2023-07-05 11:25:00,472.65,473.06,472.35,472.46,7709.0,463.8994,464.3018,463.605,463.7129,7709.0
2023-07-05 11:30:00,472.5,473.67,472.47,473.52,2550.0,463.7522,464.9005,463.7227,464.7533,2550.0
2023-07-05 11:35:00,473.33,473.66,472.36,472.36,9839.0,464.5668,464.8907,463.6148,463.6148,9839.0
2023-07-05 11:40:00,472.29,473.01,472.0,473.0,1200.0,463.5461,464.2527,463.2614,464.2429,1200.0
2023-07-05 11:45:00,472.91,473.15,472.73,472.92,2475.0,464.1546,464.3901,463.9779,464.1644,2475.0
2023-07-05 11:50:00,473.0,473.0,472.22,472.39,2523.0,464.2429,464.2429,463.4774,463.6442,2523.0
2023-07-05 11:55:00,472.33,472.33,470.88,471.24,10248.0,463.5853,463.5853,462.1622,462.5155,10248.0
2023-07-05 12:00:00,471.17,471.37,470.23,470.52,3200.0,462.4468,462.6431,461.5242,461.8088,3200.0
2023-07-05 12:05:00,471.05,471.89,471.02,471.65,4166.0,462.329,463.1535,462.2996,462.9179,4166.0
2023-07-05 12:10:00,471.5,471.59,471.0,471.01,7015.0,462.7707,462.859,462.2799,462.2898,7015.0
2023-07-05 12:15:00,471.0,472.13,470.82,471.99,6705.0,462.2799,463.389,462.1033,463.2516,6705.0
2023-07-05 12:20:00,471.75,472.0,471.12,472.0,3946.0,463.0161,463.2614,462.3977,463.2614,3946.0
2023-07-05 12:25:00,472.03,472.73,471.76,472.34,9174.0,463.2909,463.9779,463.0259,463.5951,9174.0
2023-07-05 12:30:00,472.38,472.55,471.0,471.25,3719.0,463.6344,463.8013,462.2799,462.5253,3719.0
2023-07-05 12:35:00,471.34,471.78,470.8,470.86,2700.0,462.6137,463.0455,462.0837,462.1425,2700.0
2023-07-05 12:40:00,471.05,471.43,470.78,471.03,2506.0,462.329,462.702,462.064,462.3094,2506.0
2023-07-05 12:45:00,470.96,470.96,470.26,470.74,4577.0,462.2407,462.2407,461.5536,462.0248,4577.0
2023-07-05 12:50:00,470.73,470.73,469.86,470.0,6786.0,462.0149,462.0149,461.1611,461.2985,6786.0
2023-07-05 12:55:00,470.03,470.98,469.8,470.98,1675.0,461.3279,462.2603,461.1022,462.2603,1675.0
2023-07-05 13:00:00,470.72,470.72,470.36,470.36,1742.0,462.0051,462.0051,461.6518,461.6518,1742.0
2023-07-05 13:05:00,470.49,471.24,470.0,471.24,1793.0,461.7794,462.5155,461.2985,462.5155,1793.0
2023-07-05 13:10:00,471.02,471.02,470.43,470.43,600.0,462.2996,462.2996,461.7205,461.7205,600.0
2023-07-05 13:15:00,470.78,470.78,470.3,470.35,1300.0,462.064,462.064,461.5929,461.642,1300.0
2023-07-05 13:20:00,470.07,471.09,470.07,471.09,1215.0,461.3672,462.3683,461.3672,462.3683,1215.0
2023-07-05 13:25:00,470.92,470.92,470.17,470.75,2425.0,462.2014,462.2014,461.4653,462.0346,2425.0
2023-07-05 13:30:00,470.46,470.46,469.5,469.5,4445.0,461.7499,461.7499,460.8077,460.8077,4445.0
2023-07-05 13:35:00,469.55,469.9,469.33,469.76,6094.0,460.8568,461.2003,460.6409,461.0629,6094.0
2023-07-05 13:40:00,469.86,470.24,469.85,470.03,2610.0,461.1611,461.534,461.1512,461.3279,2610.0
2023-07-05 13:45:00,469.85,470.18,469.85,470.17,1000.0,461.1512,461.4751,461.1512,461.4653,1000.0
2023-07-05 13:50:00,470.07,470.55,469.56,470.31,25060.0,461.3672,461.8383,460.8666,461.6027,25060.0
2023-07-05 13:55:00,470.24,470.33,470.09,470.29,1800.0,461.534,461.6224,461.3868,461.5831,1800.0
2023-07-05 14:00:00,470.54,470.94,470.16,470.16,3121.0,461.8285,462.2211,461.4555,461.4555,3121.0
2023-07-05 14:05:00,470.4,471.45,470.0,471.08,13089.0,461.6911,462.7216,461.2985,462.3585,13089.0
2023-07-05 14:10:00,471.02,471.02,470.56,470.75,2115.0,462.2996,462.2996,461.8481,462.0346,2115.0
2023-07-05 14:15:00,470.75,470.75,469.63,470.29,8106.0,462.0346,462.0346,460.9353,461.5831,8106.0
2023-07-05 14:20:00,470.2,470.36,469.38,469.4,5292.0,461.4948,461.6518,460.6899,460.7096,5292.0
2023-07-05 14:25:00,469.48,470.44,469.0,470.41,8989.0,460.7881,461.7303,460.317,461.7009,8989.0
2023-07-05 14:30:00,470.31,470.61,470.2,470.2,1406.0,461.6027,461.8972,461.4948,461.4948,1406.0
2023-07-05 14:35:00,470.2,471.02,470.14,470.66,2700.0,461.4948,462.2996,461.4359,461.9462,2700.0
2023-07-05 14:40:00,470.95,470.95,470.29,470.34,2700.0,462.2309,462.2309,461.5831,461.6322,2700.0
2023-07-05 14:45:00,470.5,471.16,470.5,470.71,23284.0,461.7892,462.437,461.7892,461.9953,23284.0
2023-07-05 14:50:00,470.81,470.98,470.34,470.34,3729.0,462.0935,462.2603,461.6322,461.6322,3729.0
2023-07-05 14:55:00,470.48,470.48,469.39,469.87,8244.0,461.7696,461.7696,460.6998,461.1709,8244.0
2023-07-05 15:00:00,469.75,470.64,469.74,470.08,3015.0,461.0531,461.9266,461.0433,461.377,3015.0
2023-07-05 15:05:00,470.03,470.38,469.18,469.18,2803.0,461.3279,461.6714,460.4936,460.4936,2803.0
2023-07-05 15:10:00,469.0,469.76,468.73,468.93,7713.0,460.317,461.0629,460.052,460.2483,7713.0
2023-07-05 15:15:00,468.94,469.67,468.94,469.31,5200.0,460.2581,460.9746,460.2581,460.6212,5200.0
2023-07-05 15:20:00,469.27,469.36,468.96,469.0,2800.0,460.582,460.6703,460.2777,460.317,2800.0
2023-07-05 15:25:00,469.28,469.62,469.2,469.45,4308.0,460.5918,460.9255,460.5133,460.7586,4308.0
2023-07-05 15:30:00,469.61,470.58,469.59,470.32,6754.0,460.9157,461.8677,460.8961,461.6125,6754.0
2023-07-05 15:35:00,470.4,471.2,470.25,471.08,7735.0,461.6911,462.4762,461.5438,462.3585,7735.0
2023-07-05 15:40:00,470.8,471.16,469.71,469.71,7511.0,462.0837,462.437,461.0138,461.0138,7511.0
2023-07-05 15:45:00,469.91,470.04,469.03,469.53,12842.0,461.2101,461.3377,460.3464,460.8372,12842.0
2023-07-05 15:50:00,469.31,469.33,467.43,467.47,25052.0,460.6212,460.6409,458.776,458.8153,25052.0
2023-07-05 15:55:00,467.42,468.34,467.01,467.84,63812.0,458.7662,459.6692,458.3638,459.1785,63812.0
2023-07-06 09:30:00,463.0,464.35,461.26,463.79,26671.0,454.4281,455.7531,452.7203,455.2034,26671.0
2023-07-06 09:35:00,463.8,465.05,463.63,464.3,9328.0,455.2132,456.4401,455.0464,455.704,9328.0
2023-07-06 09:40:00,463.9,464.0,459.03,459.42,14365.0,455.3114,455.4095,450.5316,450.9143,14365.0
2023-07-06 09:45:00,459.0,460.63,458.06,459.2,12763.0,450.5021,452.1019,449.5795,450.6984,12763.0
2023-07-06 09:50:00,459.05,459.15,457.69,457.69,6039.0,450.5512,450.6493,449.2164,449.2164,6039.0
2023-07-06 09:55:00,457.69,459.61,457.68,459.38,5253.0,449.2164,451.1008,449.2066,450.8751,5253.0
2023-07-06 10:00:00,459.63,459.63,457.36,458.23,10439.0,451.1205,451.1205,448.8925,449.7464,10439.0
2023-07-06 10:05:00,457.63,459.73,457.63,459.22,7506.0,449.1575,451.2186,449.1575,450.718,7506.0
2023-07-06 10:10:00,459.39,459.48,457.77,458.22,20001.0,450.8849,450.9732,449.2949,449.7366,20001.0
2023-07-06 10:15:00,458.35,459.09,457.73,457.74,16282.0,449.8641,450.5904,449.2556,449.2654,16282.0
2023-07-06 10:20:00,457.8,459.53,457.16,458.65,13443.0,449.3243,451.0223,448.6962,450.1586,13443.0
2023-07-06 10:25:00,458.5,458.5,457.22,458.17,7570.0,450.0114,450.0114,448.7551,449.6875,7570.0
2023-07-06 10:30:00,458.53,459.35,457.33,457.35,15336.0,450.0408,450.8456,448.863,448.8827,15336.0
2023-07-06 10:35:00,457.11,457.7,456.7,457.28,6442.0,448.6471,449.2262,448.2447,448.814,6442.0
2023-07-06 10:40:00,457.22,457.36,456.01,456.02,8043.0,448.7551,448.8925,447.5675,447.5773,8043.0
2023-07-06 10:45:00,455.83,456.9,455.63,456.42,6983.0,447.3908,448.441,447.1945,447.9699,6983.0
2023-07-06 10:50:00,456.45,456.95,456.1,456.24,5021.0,447.9993,448.4901,447.6558,447.7932,5021.0
2023-07-06 10:55:00,456.1,456.1,454.47,454.47,2995.0,447.6558,447.6558,446.056,446.056,2995.0
2023-07-06 11:00:00,454.75,456.04,454.71,455.9,3462.0,446.3308,447.5969,446.2915,447.4595,3462.0
2023-07-06 11:05:00,456.07,456.38,454.84,455.28,3375.0,447.6264,447.9306,446.4191,446.851,3375.0
2023-07-06 11:10:00,455.42,455.61,453.9,454.0,4479.0,446.9884,447.1749,445.4965,445.5947,4479.0
2023-07-06 11:15:00,453.94,454.91,453.59,454.11,8483.0,445.5358,446.4878,445.1923,445.7026,8483.0
2023-07-06 11:20:00,454.56,454.72,453.84,453.99,7577.0,446.1443,446.3014,445.4376,445.5849,7577.0
2023-07-06 11:25:00,453.84,455.2,453.79,455.13,12782.0,445.4376,446.7725,445.3886,446.7038,12782.0
2023-07-06 11:30:00,455.3,456.47,455.29,455.65,22509.0,446.8706,448.019,446.8608,447.2141,22509.0
2023-07-06 11:35:00,455.76,456.7,455.76,456.44,3450.0,447.3221,448.2447,447.3221,447.9895,3450.0
2023-07-06 11:40:00,456.73,456.78,456.04,456.15,4324.0,448.2741,448.3232,447.5969,447.7049,4324.0
2023-07-06 11:45:00,456.21,456.52,455.87,456.18,12700.0,447.7638,448.068,447.4301,447.7343,12700.0
2023-07-06 11:50:00,455.84,455.91,455.28,455.45,3113.0,447.4006,447.4693,446.851,447.0178,3113.0
2023-07-06 11:55:00,455.69,455.72,454.8,455.41,3800.0,447.2534,447.2828,446.3799,446.9786,3800.0
2023-07-06 12:00:00,455.82,456.31,455.81,456.31,500.0,447.381,447.8619,447.3712,447.8619,500.0
2023-07-06 12:05:00,456.25,456.87,455.85,455.91,1847.0,447.803,448.4116,447.4104,447.4693,1847.0
2023-07-06 12:10:00,455.8,455.83,454.96,454.96,3248.0,447.3614,447.3908,446.5369,446.5369,3248.0
2023-07-06 12:15:00,454.88,455.72,454.88,455.61,17500.0,446.4584,447.2828,446.4584,447.1749,17500.0
2023-07-06 12:20:00,456.23,456.8,455.91,456.11,4275.0,447.7834,448.3428,447.4693,447.6656,4275.0
2023-07-06 12:25:00,455.93,456.73,455.76,456.73,3624.0,447.489,448.2741,447.3221,448.2741,3624.0
2023-07-06 12:30:00,456.91,457.25,456.68,456.84,3020.0,448.4508,448.7845,448.2251,448.3821,3020.0
2023-07-06 12:35:00,457.21,457.53,456.47,456.66,1997.0,448.7453,449.0593,448.019,448.2054,1997.0
2023-07-06 12:40:00,456.57,456.63,456.03,456.63,2874.0,448.1171,448.176,447.5871,448.176,2874.0
2023-07-06 12:45:00,456.61,457.0,456.16,457.0,1600.0,448.1564,448.5391,447.7147,448.5391,1600.0
2023-07-06 12:50:00,457.16,457.16,456.58,456.59,1600.0,448.6962,448.6962,448.1269,448.1367,1600.0
2023-07-06 12:55:00,456.66,457.24,456.39,457.24,2510.0,448.2054,448.7747,447.9404,448.7747,2510.0
2023-07-06 13:00:00,457.07,457.49,456.94,456.94,3665.0,448.6078,449.0201,448.4803,448.4803,3665.0
2023-07-06 13:05:00,456.97,457.4,456.7,457.01,2000.0,448.5097,448.9317,448.2447,448.549,2000.0
2023-07-06 13:10:00,456.97,457.21,456.96,456.96,881.0,448.5097,448.7453,448.4999,448.4999,881.0
2023-07-06 13:15:00,456.94,457.52,456.71,457.07,2900.0,448.4803,449.0495,448.2545,448.6078,2900.0
2023-07-06 13:20:00,456.88,457.66,456.88,457.41,2687.0,448.4214,449.1869,448.4214,448.9416,2687.0
2023-07-06 13:25:00,457.29,457.29,456.53,456.89,1968.0,448.8238,448.8238,448.0778,448.4312,1968.0
2023-07-06 13:30:00,456.53,456.58,456.17,456.48,1998.0,448.0778,448.1269,447.7245,448.0288,1998.0
2023-07-06 13:35:00,456.35,457.07,456.35,456.97,4295.0,447.9012,448.6078,447.9012,448.5097,4295.0
2023-07-06 13:40:00,456.91,457.49,456.91,457.49,2606.0,448.4508,449.0201,448.4508,449.0201,2606.0
2023-07-06 13:45:00,457.04,457.04,456.44,456.65,2289.0,448.5784,448.5784,447.9895,448.1956,2289.0
2023-07-06 13:50:00,456.73,456.79,455.94,455.95,2227.0,448.2741,448.333,447.4988,447.5086,2227.0
2023-07-06 13:55:00,456.15,456.67,456.01,456.5,2764.0,447.7049,448.2153,447.5675,448.0484,2764.0
2023-07-06 14:00:00,456.62,456.71,456.07,456.07,5730.0,448.1662,448.2545,447.6264,447.6264,5730.0
2023-07-06 14:05:00,456.21,456.76,456.13,456.38,3654.0,447.7638,448.3036,447.6853,447.9306,3654.0
2023-07-06 14:10:00,456.38,456.38,455.96,455.96,3107.0,447.9306,447.9306,447.5184,447.5184,3107.0
2023-07-06 14:15:00,455.84,456.38,455.84,456.32,700.0,447.4006,447.9306,447.4006,447.8717,700.0
2023-07-06 14:20:00,456.44,456.67,456.1,456.67,1020.0,447.9895,448.2153,447.6558,448.2153,1020.0
2023-07-06 14:25:00,456.69,456.71,456.17,456.17,1986.0,448.2349,448.2545,447.7245,447.7245,1986.0
2023-07-06 14:30:00,456.26,456.72,456.25,456.72,1775.0,447.8128,448.2643,447.803,448.2643,1775.0
2023-07-06 14:35:00,456.65,457.28,456.63,457.28,1407.0,448.1956,448.814,448.176,448.814,1407.0
2023-07-06 14:40:00,457.28,457.72,457.04,457.72,2056.0,448.814,449.2458,448.5784,449.2458,2056.0
2023-07-06 14:45:00,457.91,458.74,457.91,458.74,700.0,449.4323,450.2469,449.4323,450.2469,700.0
2023-07-06 14:50:00,459.1,459.32,458.52,459.32,887.0,450.6003,450.8162,450.031,450.8162,887.0
2023-07-06 14:55:00,459.33,459.58,459.2,459.45,1088.0,450.826,451.0714,450.6984,450.9438,1088.0
2023-07-06 15:00:00,459.44,460.08,459.35,459.74,2452.0,450.934,451.5621,450.8456,451.2284,2452.0
2023-07-06 15:05:00,459.64,460.26,459.35,459.5,3240.0,451.1303,451.7388,450.8456,450.9929,3240.0
2023-07-06 15:10:00,459.39,459.54,459.29,459.35,1027.0,450.8849,451.0321,450.7867,450.8456,1027.0
2023-07-06 15:15:00,459.25,459.26,458.79,459.08,2100.0,450.7475,450.7573,450.296,450.5806,2100.0
2023-07-06 15:20:00,459.21,460.1,458.91,460.05,4615.0,450.7082,451.5818,450.4138,451.5327,4615.0
2023-07-06 15:25:00,460.18,460.8,460.02,460.39,5575.0,451.6603,452.2688,451.5032,451.8664,5575.0
2023-07-06 15:30:00,460.28,461.67,460.28,461.67,5047.0,451.7584,453.1227,451.7584,453.1227,5047.0
2023-07-06 15:35:00,461.87,462.24,459.97,459.97,5427.0,453.319,453.6821,451.4542,451.4542,5427.0
2023-07-06 15:40:00,459.96,460.36,459.75,460.36,4820.0,451.4443,451.8369,451.2382,451.8369,4820.0
2023-07-06 15:45:00,460.43,460.71,459.88,460.71,5133.0,451.9056,452.1805,451.3658,452.1805,5133.0
2023-07-06 15:50:00,461.08,461.57,460.03,460.57,17550.0,452.5436,453.0245,451.513,452.043,17550.0
2023-07-06 15:55:00,460.65,462.06,460.65,461.61,26073.0,452.1216,453.5055,452.1216,453.0638,26073.0
2023-07-07 09:30:00,455.91,456.36,454.09,455.46,15945.0,447.4693,447.911,445.683,447.0277,15945.0
2023-07-07 09:35:00,455.53,459.09,454.57,458.43,10752.0,447.0964,450.5904,446.1541,449.9427,10752.0
2023-07-07 09:40:00,458.12,458.35,456.7,456.78,4265.0,449.6384,449.8641,448.2447,448.3232,4265.0
2023-07-07 09:45:00,457.08,460.56,456.79,460.2,4200.0,448.6177,452.0332,448.333,451.6799,4200.0
2023-07-07 09:50:00,460.38,460.58,459.41,460.1,3883.0,451.8566,452.0529,450.9045,451.5818,3883.0
2023-07-07 09:55:00,460.08,461.19,460.02,460.23,3998.0,451.5621,452.6516,451.5032,451.7093,3998.0
2023-07-07 10:00:00,460.02,461.7,459.86,461.7,2400.0,451.5032,453.1521,451.3462,453.1521,2400.0
2023-07-07 10:05:00,461.14,461.48,460.75,461.14,2565.0,452.6025,452.9362,452.2197,452.6025,2565.0
2023-07-07 10:10:00,461.11,462.86,461.11,462.76,2472.0,452.5731,454.2907,452.5731,454.1925,2472.0
2023-07-07 10:15:00,462.47,462.5,460.24,460.53,6679.0,453.9079,453.9373,451.7192,452.0038,6679.0
2023-07-07 10:20:00,460.08,460.66,459.82,460.66,2326.0,451.5621,452.1314,451.3069,452.1314,2326.0
2023-07-07 10:25:00,460.03,460.2,459.5,459.5,1225.0,451.513,451.6799,450.9929,450.9929,1225.0
2023-07-07 10:30:00,458.69,459.31,458.0,458.0,1517.0,450.1979,450.8064,449.5206,449.5206,1517.0
2023-07-07 10:35:00,458.21,459.77,458.21,459.77,1008.0,449.7267,451.2579,449.7267,451.2579,1008.0
2023-07-07 10:40:00,459.85,460.76,459.85,460.08,1694.0,451.3364,452.2295,451.3364,451.5621,1694.0
2023-07-07 10:45:00,460.62,461.29,460.61,460.91,2299.0,452.0921,452.7497,452.0823,452.3768,2299.0
2023-07-07 10:50:00,460.57,460.76,460.19,460.39,1200.0,452.043,452.2295,451.6701,451.8664,1200.0
2023-07-07 10:55:00,460.39,460.63,459.67,460.48,1706.0,451.8664,452.1019,451.1597,451.9547,1706.0
2023-07-07 11:00:00,460.52,461.4,460.52,461.4,1785.0,451.994,452.8577,451.994,452.8577,1785.0
2023-07-07 11:05:00,461.44,462.0,461.37,461.71,3582.0,452.8969,453.4466,452.8282,453.1619,3582.0
2023-07-07 11:10:00,462.2,462.22,461.61,461.79,1100.0,453.6429,453.6625,453.0638,453.2405,1100.0
2023-07-07 11:15:00,461.69,461.76,461.4,461.41,1031.0,453.1423,453.211,452.8577,452.8675,1031.0
2023-07-07 11:20:00,461.46,461.46,460.63,461.03,2049.0,452.9166,452.9166,452.1019,452.4945,2049.0
2023-07-07 11:25:00,460.81,461.24,460.24,461.0,2547.0,452.2786,452.7006,451.7192,452.4651,2547.0
2023-07-07 11:30:00,460.8,461.0,460.64,460.64,901.0,452.2688,452.4651,452.1118,452.1118,901.0
2023-07-07 11:35:00,461.09,461.85,460.82,461.85,3141.0,452.5534,453.2994,452.2884,453.2994,3141.0
2023-07-07 11:40:00,462.14,462.77,462.01,462.55,4240.0,453.584,454.2023,453.4564,453.9864,4240.0
2023-07-07 11:45:00,462.56,462.91,462.2,462.79,2301.0,453.9962,454.3397,453.6429,454.2219,2301.0
2023-07-07 11:50:00,462.63,463.0,462.33,462.6,2350.0,454.0649,454.4281,453.7705,454.0355,2350.0
2023-07-07 11:55:00,462.31,463.25,462.31,463.1,3370.0,453.7508,454.6734,453.7508,454.5262,3370.0
2023-07-07 12:00:00,462.95,463.27,462.58,462.66,3300.0,454.379,454.6931,454.0158,454.0944,3300.0
2023-07-07 12:05:00,463.13,463.35,462.94,463.35,1058.0,454.5557,454.7716,454.3692,454.7716,1058.0
2023-07-07 12:10:00,463.37,463.66,463.37,463.65,1001.0,454.7912,455.0758,454.7912,455.066,1001.0
2023-07-07 12:15:00,463.73,463.96,463.45,463.96,2700.0,455.1445,455.3703,454.8697,455.3703,2700.0
2023-07-07 12:20:00,463.81,463.82,463.24,463.63,3114.0,455.2231,455.2329,454.6636,455.0464,3114.0
2023-07-07 12:25:00,463.41,464.27,463.25,464.24,1311.0,454.8305,455.6745,454.6734,455.6451,1311.0
2023-07-07 12:30:00,464.28,465.13,464.28,465.13,1017.0,455.6844,456.5186,455.6844,456.5186,1017.0
2023-07-07 12:35:00,465.12,465.96,465.12,465.14,2473.0,456.5088,457.3333,456.5088,456.5284,2473.0
2023-07-07 12:40:00,465.33,465.68,465.15,465.67,1100.0,456.7149,457.0584,456.5383,457.0486,1100.0
2023-07-07 12:45:00,465.53,465.91,464.91,464.99,2022.0,456.9112,457.2842,456.3027,456.3812,2022.0
2023-07-07 12:50:00,464.98,465.15,464.51,464.91,2934.0,456.3714,456.5383,455.9101,456.3027,2934.0
2023-07-07 12:55:00,464.82,464.82,464.29,464.57,1437.0,456.2144,456.2144,455.6942,455.969,1437.0
2023-07-07 13:00:00,464.32,465.03,464.15,464.15,2570.0,455.7236,456.4205,455.5568,455.5568,2570.0
2023-07-07 13:05:00,463.88,463.89,463.66,463.87,733.0,455.2918,455.3016,455.0758,455.282,733.0
2023-07-07 13:10:00,463.81,464.27,463.81,464.02,1500.0,455.2231,455.6745,455.2231,455.4292,1500.0
2023-07-07 13:15:00,463.56,464.04,463.55,463.8,800.0,454.9777,455.4488,454.9679,455.2132,800.0
2023-07-07 13:20:00,463.63,463.91,463.63,463.83,1400.0,455.0464,455.3212,455.0464,455.2427,1400.0
2023-07-07 13:25:00,463.75,464.37,463.75,464.37,1200.0,455.1642,455.7727,455.1642,455.7727,1200.0
2023-07-07 13:30:00,464.18,464.19,463.78,463.78,1000.0,455.5862,455.596,455.1936,455.1936,1000.0
2023-07-07 13:35:00,463.6,463.7,463.21,463.33,3600.0,455.017,455.1151,454.6342,454.752,3600.0
2023-07-07 13:40:00,463.24,463.45,462.72,462.72,1405.0,454.6636,454.8697,454.1532,454.1532,1405.0
2023-07-07 13:45:00,462.73,462.94,462.46,462.92,2400.0,454.1631,454.3692,453.8981,454.3495,2400.0
2023-07-07 13:50:00,463.09,463.8,463.06,463.29,895.0,454.5164,455.2132,454.4869,454.7127,895.0
2023-07-07 13:55:00,463.19,463.3,462.89,463.16,1400.0,454.6145,454.7225,454.3201,454.5851,1400.0
2023-07-07 14:00:00,463.08,463.09,462.77,462.77,800.0,454.5066,454.5164,454.2023,454.2023,800.0
2023-07-07 14:05:00,462.96,462.98,462.7,462.84,4004.0,454.3888,454.4084,454.1336,454.271,4004.0
2023-07-07 14:10:00,462.69,462.74,461.95,462.25,4157.0,454.1238,454.1729,453.3975,453.6919,4157.0
2023-07-07 14:15:00,462.19,462.19,461.78,461.78,700.0,453.6331,453.6331,453.2306,453.2306,700.0
2023-07-07 14:20:00,461.58,461.58,461.58,461.58,100.0,453.0343,453.0343,453.0343,453.0343,100.0
2023-07-07 14:25:00,461.38,462.16,461.36,461.72,935.0,452.8381,453.6036,452.8184,453.1718,935.0
2023-07-07 14:30:00,462.01,462.01,461.19,461.31,1110.0,453.4564,453.4564,452.6516,452.7693,1110.0
2023-07-07 14:35:00,461.21,461.34,460.93,460.93,1050.0,452.6712,452.7988,452.3964,452.3964,1050.0
2023-07-07 14:40:00,461.06,461.2,460.6,460.6,605.0,452.524,452.6614,452.0725,452.0725,605.0
2023-07-07 14:45:00,460.47,460.57,460.11,460.52,3243.0,451.9449,452.043,451.5916,451.994,3243.0
2023-07-07 14:50:00,460.41,460.58,460.07,460.34,3435.0,451.886,452.0529,451.5523,451.8173,3435.0
2023-07-07 14:55:00,459.91,460.65,459.91,460.41,1100.0,451.3953,452.1216,451.3953,451.886,1100.0
2023-07-07 15:00:00,460.56,460.82,460.08,460.82,2200.0,452.0332,452.2884,451.5621,452.2884,2200.0
2023-07-07 15:05:00,460.99,461.25,460.99,461.01,1000.0,452.4553,452.7105,452.4553,452.4749,1000.0
2023-07-07 15:10:00,461.14,461.41,460.82,461.34,2862.0,452.6025,452.8675,452.2884,452.7988,2862.0
2023-07-07 15:15:00,461.35,461.35,460.29,460.59,1500.0,452.8086,452.8086,451.7682,452.0627,1500.0
2023-07-07 15:20:00,460.38,460.38,460.01,460.01,1600.0,451.8566,451.8566,451.4934,451.4934,1600.0
2023-07-07 15:25:00,460.17,460.17,459.13,459.2,950.0,451.6505,451.6505,450.6297,450.6984,950.0
2023-07-07 15:30:00,459.5,459.5,458.65,458.73,3732.0,450.9929,450.9929,450.1586,450.2371,3732.0
2023-07-07 15:35:00,458.72,458.95,458.3,458.4,7815.0,450.2273,450.453,449.8151,449.9132,7815.0
2023-07-07 15:40:00,458.2,458.46,457.5,457.5,3420.0,449.7169,449.9721,449.0299,449.0299,3420.0
2023-07-07 15:45:00,457.57,457.98,456.79,456.88,4987.0,449.0986,449.501,448.333,448.4214,4987.0
2023-07-07 15:50:00,457.07,457.24,455.76,455.99,18051.0,448.6078,448.7747,447.3221,447.5478,18051.0
2023-07-07 15:55:00,455.81,456.06,454.92,455.88,35452.0,447.3712,447.6165,446.4977,447.4399,35452.0
2023-07-10 09:30:00,456.52,460.83,456.38,460.48,12565.0,448.068,452.2982,447.9306,451.9547,12565.0
2023-07-10 09:35:00,461.45,463.09,459.7,462.73,7164.0,452.9068,454.5164,451.1892,454.1631,7164.0
2023-07-10 09:40:00,462.79,464.88,461.91,462.18,4270.0,454.2219,456.2733,453.3582,453.6232,4270.0
2023-07-10 09:45:00,462.75,464.11,462.49,463.99,6490.0,454.1827,455.5175,453.9275,455.3997,6490.0
2023-07-10 09:50:00,463.53,463.53,462.15,462.38,4550.0,454.9482,454.9482,453.5938,453.8195,4550.0
2023-07-10 09:55:00,462.77,462.81,461.63,462.75,2434.0,454.2023,454.2416,453.0834,454.1827,2434.0
2023-07-10 10:00:00,462.66,464.9,462.66,464.01,2653.0,454.0944,456.2929,454.0944,455.4194,2653.0
2023-07-10 10:05:00,464.17,464.18,463.01,463.54,5268.0,455.5764,455.5862,454.4379,454.9581,5268.0
2023-07-10 10:10:00,463.8,464.92,463.58,464.9,1800.0,455.2132,456.3125,454.9973,456.2929,1800.0
2023-07-10 10:15:00,464.55,465.33,464.41,465.3,8643.0,455.9494,456.7149,455.812,456.6855,8643.0
2023-07-10 10:20:00,465.29,465.6,465.19,465.27,2653.0,456.6757,456.9799,456.5775,456.656,2653.0
2023-07-10 10:25:00,465.27,465.27,464.42,464.5,5706.0,456.656,456.656,455.8218,455.9003,5706.0
2023-07-10 10:30:00,464.49,464.49,463.17,463.17,2747.0,455.8905,455.8905,454.5949,454.5949,2747.0
2023-07-10 10:35:00,463.02,464.67,462.47,464.67,4723.0,454.4477,456.0671,453.9079,456.0671,4723.0
2023-07-10 10:40:00,464.7,465.61,464.37,464.7,4294.0,456.0966,456.9897,455.7727,456.0966,4294.0
2023-07-10 10:45:00,464.95,465.29,464.88,465.04,2760.0,456.342,456.6757,456.2733,456.4303,2760.0
2023-07-10 10:50:00,465.14,465.56,464.98,465.23,1791.0,456.5284,456.9407,456.3714,456.6168,1791.0
2023-07-10 10:55:00,465.02,465.38,464.55,464.77,3517.0,456.4107,456.764,455.9494,456.1653,3517.0
2023-07-10 11:00:00,464.81,464.98,464.29,464.47,2540.0,456.2045,456.3714,455.6942,455.8708,2540.0
2023-07-10 11:05:00,464.25,464.98,464.25,464.95,3206.0,455.6549,456.3714,455.6549,456.342,3206.0
2023-07-10 11:10:00,465.14,465.66,465.03,465.66,2324.0,456.5284,457.0388,456.4205,457.0388,2324.0
2023-07-10 11:15:00,466.0,466.06,465.65,465.82,3481.0,457.3725,457.4314,457.029,457.1959,3481.0
2023-07-10 11:20:00,465.63,466.75,465.63,466.75,12295.0,457.0094,458.1086,457.0094,458.1086,12295.0
2023-07-10 11:25:00,466.73,467.76,466.14,467.57,3760.0,458.089,459.0999,457.5099,458.9135,3760.0
2023-07-10 11:30:00,467.54,467.89,467.2,467.21,4149.0,458.884,459.2275,458.5503,458.5601,4149.0
2023-07-10 11:35:00,467.07,467.26,467.01,467.25,3600.0,458.4227,458.6092,458.3638,458.5994,3600.0
2023-07-10 11:40:00,467.19,467.29,466.12,466.12,5594.0,458.5405,458.6386,457.4903,457.4903,5594.0
2023-07-10 11:45:00,465.92,465.92,464.92,465.44,3135.0,457.294,457.294,456.3125,456.8229,3135.0
2023-07-10 11:50:00,465.44,466.58,465.39,466.51,1800.0,456.8229,457.9418,456.7738,457.8731,1800.0
2023-07-10 11:55:00,466.52,466.72,465.52,465.52,1914.0,457.8829,458.0792,456.9014,456.9014,1914.0
2023-07-10 12:00:00,465.13,465.17,463.84,464.39,3799.0,456.5186,456.5579,455.2525,455.7923,3799.0
2023-07-10 12:05:00,464.48,464.59,464.12,464.36,3505.0,455.8807,455.9886,455.5273,455.7629,3505.0
2023-07-10 12:10:00,464.13,464.17,463.54,464.12,1900.0,455.5371,455.5764,454.9581,455.5273,1900.0
2023-07-10 12:15:00,463.87,464.35,463.75,464.31,3998.0,455.282,455.7531,455.1642,455.7138,3998.0
2023-07-10 12:20:00,464.34,464.6,464.05,464.56,4291.0,455.7433,455.9984,455.4586,455.9592,4291.0
2023-07-10 12:25:00,464.59,465.03,464.47,464.81,1753.0,455.9886,456.4205,455.8708,456.2045,1753.0
2023-07-10 12:30:00,464.95,464.95,464.12,464.13,2025.0,456.342,456.342,455.5273,455.5371,2025.0
2023-07-10 12:35:00,463.88,464.97,463.88,464.51,3699.0,455.2918,456.3616,455.2918,455.9101,3699.0
2023-07-10 12:40:00,464.73,465.28,464.57,465.28,1800.0,456.126,456.6658,455.969,456.6658,1800.0
2023-07-10 12:45:00,465.01,465.55,465.0,465.53,2058.0,456.4008,456.9308,456.391,456.9112,2058.0
2023-07-10 12:50:00,465.46,465.88,465.22,465.32,2711.0,456.8425,457.2547,456.607,456.7051,2711.0
2023-07-10 12:55:00,464.88,465.88,464.8,465.58,2100.0,456.2733,457.2547,456.1947,456.9603,2100.0
2023-07-10 13:00:00,465.31,465.98,465.15,465.81,2668.0,456.6953,457.3529,456.5383,457.186,2668.0
2023-07-10 13:05:00,465.84,466.14,465.67,466.09,2732.0,457.2155,457.5099,457.0486,457.4609,2732.0
2023-07-10 13:10:00,465.65,466.03,465.46,465.82,2209.0,457.029,457.402,456.8425,457.1959,2209.0
2023-07-10 13:15:00,466.0,466.03,465.26,465.26,3457.0,457.3725,457.402,456.6462,456.6462,3457.0
2023-07-10 13:20:00,465.39,465.48,464.95,465.48,2119.0,456.7738,456.8621,456.342,456.8621,2119.0
2023-07-10 13:25:00,465.39,465.82,465.38,465.63,2800.0,456.7738,457.1959,456.764,457.0094,2800.0
2023-07-10 13:30:00,465.79,466.39,465.79,466.11,2634.0,457.1664,457.7553,457.1664,457.4805,2634.0
2023-07-10 13:35:00,466.08,466.09,465.33,465.44,700.0,457.451,457.4609,456.7149,456.8229,700.0
2023-07-10 13:40:00,465.34,466.19,465.34,466.06,1900.0,456.7247,457.559,456.7247,457.4314,1900.0
2023-07-10 13:45:00,466.62,466.62,465.67,465.67,5422.0,457.981,457.981,457.0486,457.0486,5422.0
2023-07-10 13:50:00,465.65,465.76,465.55,465.66,800.0,457.029,457.137,456.9308,457.0388,800.0
2023-07-10 13:55:00,465.74,466.12,465.4,465.96,2226.0,457.1173,457.4903,456.7836,457.3333,2226.0
2023-07-10 14:00:00,466.05,466.18,465.73,466.18,1000.0,457.4216,457.5492,457.1075,457.5492,1000.0
2023-07-10 14:05:00,466.15,466.57,465.98,466.17,2100.0,457.5197,457.932,457.3529,457.5394,2100.0
2023-07-10 14:10:00,466.44,467.31,466.43,467.31,1431.0,457.8044,458.6583,457.7946,458.6583,1431.0
2023-07-10 14:15:00,467.23,467.45,466.98,467.05,2956.0,458.5797,458.7957,458.3344,458.4031,2956.0
2023-07-10 14:20:00,467.12,467.66,466.8,467.66,1963.0,458.4718,459.0018,458.1577,459.0018,1963.0
2023-07-10 14:25:00,467.81,468.38,467.81,467.89,3375.0,459.149,459.7085,459.149,459.2275,3375.0
2023-07-10 14:30:00,467.81,468.48,467.69,468.13,6152.0,459.149,459.8066,459.0312,459.4631,6152.0
2023-07-10 14:35:00,467.83,468.18,467.76,467.76,2063.0,459.1686,459.5122,459.0999,459.0999,2063.0
2023-07-10 14:40:00,468.03,468.25,467.81,468.01,1996.0,459.3649,459.5809,459.149,459.3453,1996.0
2023-07-10 14:45:00,467.64,467.81,467.45,467.76,1400.0,458.9822,459.149,458.7957,459.0999,1400.0
2023-07-10 14:50:00,467.9,468.65,467.9,468.33,3200.0,459.2373,459.9735,459.2373,459.6594,3200.0
2023-07-10 14:55:00,468.54,468.58,468.05,468.48,3323.0,459.8655,459.9048,459.3846,459.8066,3323.0
2023-07-10 15:00:00,468.61,468.7,468.22,468.52,3370.0,459.9342,460.0225,459.5514,459.8459,3370.0
2023-07-10 15:05:00,468.68,469.14,468.22,468.84,4555.0,460.0029,460.4544,459.5514,460.1599,4555.0
2023-07-10 15:10:00,468.91,469.31,468.83,469.22,2189.0,460.2286,460.6212,460.1501,460.5329,2189.0
2023-07-10 15:15:00,469.2,469.39,468.81,469.07,3932.0,460.5133,460.6998,460.1305,460.3857,3932.0
2023-07-10 15:20:00,469.17,469.74,468.96,469.24,5058.0,460.4838,461.0433,460.2777,460.5525,5058.0
2023-07-10 15:25:00,469.11,469.3,468.87,469.0,2555.0,460.4249,460.6114,460.1894,460.317,2555.0
2023-07-10 15:30:00,468.84,468.84,467.76,467.9,4190.0,460.1599,460.1599,459.0999,459.2373,4190.0
2023-07-10 15:35:00,467.71,468.42,467.68,467.73,2904.0,459.0509,459.7477,459.0214,459.0705,2904.0
2023-07-10 15:40:00,467.56,467.82,467.09,467.21,2644.0,458.9036,459.1588,458.4423,458.5601,2644.0
2023-07-10 15:45:00,467.02,467.02,466.66,466.91,2500.0,458.3736,458.3736,458.0203,458.2657,2500.0
2023-07-10 15:50:00,466.62,467.97,465.88,467.81,14306.0,457.981,459.306,457.2547,459.149,14306.0
2023-07-10 15:55:00,467.44,467.73,467.08,467.71,23772.0,458.7859,459.0705,458.4325,459.0509,23772.0
2023-07-11 09:30:00,467.81,467.81,466.03,466.86,8807.0,459.149,459.149,457.402,458.2166,8807.0
2023-07-11 09:35:00,466.5,466.85,465.53,465.53,3600.0,457.8633,458.2068,456.9112,456.9112,3600.0
2023-07-11 09:40:00,465.2,465.58,461.52,461.54,5400.0,456.5873,456.9603,452.9755,452.9951,5400.0
2023-07-11 09:45:00,461.0,461.9,460.45,461.78,3417.0,452.4651,453.3484,451.9253,453.2306,3417.0
2023-07-11 09:50:00,461.31,462.65,461.2,461.95,3075.0,452.7693,454.0845,452.6614,453.3975,3075.0
2023-07-11 09:55:00,461.59,462.21,461.05,461.98,3103.0,453.0442,453.6527,452.5142,453.4269,3103.0
2023-07-11 10:00:00,461.5,461.51,459.52,459.66,3470.0,452.9558,452.9656,451.0125,451.1499,3470.0
2023-07-11 10:05:00,459.52,459.76,458.78,459.67,3132.0,451.0125,451.248,450.2862,451.1597,3132.0
2023-07-11 10:10:00,459.53,459.53,458.0,458.0,900.0,451.0223,451.0223,449.5206,449.5206,900.0
2023-07-11 10:15:00,458.04,459.3,457.61,459.11,5776.0,449.5599,450.7966,449.1379,450.6101,5776.0
2023-07-11 10:20:00,459.42,459.59,459.0,459.22,5000.0,450.9143,451.0812,450.5021,450.718,5000.0
2023-07-11 10:25:00,459.45,459.95,459.43,459.54,3027.0,450.9438,451.4345,450.9242,451.0321,3027.0
2023-07-11 10:30:00,459.77,460.0,458.93,459.15,2928.0,451.2579,451.4836,450.4334,450.6493,2928.0
2023-07-11 10:35:00,459.18,459.56,458.94,458.94,1448.0,450.6788,451.0517,450.4432,450.4432,1448.0
2023-07-11 10:40:00,459.29,460.5,459.29,459.84,2100.0,450.7867,451.9743,450.7867,451.3266,2100.0
2023-07-11 10:45:00,459.88,461.0,459.87,460.96,1711.0,451.3658,452.4651,451.356,452.4258,1711.0
2023-07-11 10:50:00,461.09,461.5,459.79,459.79,400.0,452.5534,452.9558,451.2775,451.2775,400.0
2023-07-11 10:55:00,458.46,458.76,457.89,457.9,1700.0,449.9721,450.2666,449.4127,449.4225,1700.0
2023-07-11 11:00:00,458.12,459.24,457.79,459.24,2420.0,449.6384,450.7377,449.3145,450.7377,2420.0
2023-07-11 11:05:00,458.8,458.8,457.9,457.9,600.0,450.3058,450.3058,449.4225,449.4225,600.0
2023-07-11 11:10:00,457.55,457.76,457.0,457.3,2772.0,449.079,449.2851,448.5391,448.8336,2772.0
2023-07-11 11:15:00,457.07,457.28,456.18,456.75,3049.0,448.6078,448.814,447.7343,448.2938,3049.0
2023-07-11 11:20:00,456.7,457.21,456.16,456.16,1100.0,448.2447,448.7453,447.7147,447.7147,1100.0
2023-07-11 11:25:00,456.17,456.17,454.85,455.41,2128.0,447.7245,447.7245,446.4289,446.9786,2128.0
2023-07-11 11:30:00,455.55,455.65,455.27,455.27,1511.0,447.116,447.2141,446.8412,446.8412,1511.0
2023-07-11 11:35:00,455.28,455.65,455.28,455.65,1440.0,446.851,447.2141,446.851,447.2141,1440.0
2023-07-11 11:40:00,455.7,455.7,453.74,453.89,5973.0,447.2632,447.2632,445.3395,445.4867,5973.0
2023-07-11 11:45:00,453.96,454.34,452.95,454.34,5927.0,445.5554,445.9284,444.5641,445.9284,5927.0
2023-07-11 11:50:00,454.4,454.4,453.39,453.5,8396.0,445.9873,445.9873,444.996,445.1039,8396.0
2023-07-11 11:55:00,453.5,454.27,453.5,454.09,19605.0,445.1039,445.8597,445.1039,445.683,19605.0
2023-07-11 12:00:00,454.15,454.38,452.93,453.0,7206.0,445.7419,445.9676,444.5445,444.6132,7206.0
2023-07-11 12:05:00,453.0,453.31,451.72,451.95,7786.0,444.6132,444.9175,443.3569,443.5826,7786.0
2023-07-11 12:10:00,451.94,453.38,451.54,453.1,5938.0,443.5728,444.9862,443.1802,444.7113,5938.0
2023-07-11 12:15:00,453.0,453.2,452.55,452.55,3261.0,444.6132,444.8095,444.1715,444.1715,3261.0
2023-07-11 12:20:00,453.01,453.78,452.82,453.78,1400.0,444.623,445.3788,444.4365,445.3788,1400.0
2023-07-11 12:25:00,453.52,453.52,451.77,452.31,7751.0,445.1236,445.1236,443.406,443.936,7751.0
2023-07-11 12:30:00,452.32,453.68,452.32,452.79,4015.0,443.9458,445.2806,443.9458,444.4071,4015.0
2023-07-11 12:35:00,452.82,453.08,452.73,452.73,1133.0,444.4365,444.6917,444.3482,444.3482,1133.0
2023-07-11 12:40:00,452.91,452.91,452.43,452.51,1600.0,444.5249,444.5249,444.0538,444.1323,1600.0
2023-07-11 12:45:00,452.41,452.85,452.08,452.79,1100.0,444.0341,444.466,443.7102,444.4071,1100.0
2023-07-11 12:50:00,452.8,453.44,452.8,453.25,2323.0,444.4169,445.0451,444.4169,444.8586,2323.0
2023-07-11 12:55:00,453.36,454.08,452.97,454.08,3592.0,444.9665,445.6732,444.5838,445.6732,3592.0
2023-07-11 13:00:00,454.31,454.43,453.66,453.93,2361.0,445.8989,446.0167,445.261,445.526,2361.0
2023-07-11 13:05:00,453.66,453.66,453.29,453.39,700.0,445.261,445.261,444.8978,444.996,700.0
2023-07-11 13:10:00,453.09,453.71,452.53,453.71,5900.0,444.7015,445.3101,444.1519,445.3101,5900.0
2023-07-11 13:15:00,453.5,453.64,452.81,453.29,3248.0,445.1039,445.2414,444.4267,444.8978,3248.0
2023-07-11 13:20:00,453.16,453.16,452.69,452.69,1044.0,444.7702,444.7702,444.3089,444.3089,1044.0
2023-07-11 13:25:00,453.21,453.4,452.9,453.1,2543.0,444.8193,445.0058,444.5151,444.7113,2543.0
2023-07-11 13:30:00,453.27,453.58,453.1,453.58,2575.0,444.8782,445.1825,444.7113,445.1825,2575.0
2023-07-11 13:35:00,453.95,453.95,453.95,453.95,100.0,445.5456,445.5456,445.5456,445.5456,100.0
2023-07-11 13:40:00,453.26,453.97,453.26,453.97,1557.0,444.8684,445.5652,444.8684,445.5652,1557.0
2023-07-11 13:45:00,453.57,453.58,452.97,453.58,1978.0,445.1726,445.1825,444.5838,445.1825,1978.0
2023-07-11 13:50:00,454.16,454.56,454.12,454.14,2300.0,445.7517,446.1443,445.7125,445.7321,2300.0
2023-07-11 13:55:00,454.06,454.21,454.06,454.21,200.0,445.6536,445.8008,445.6536,445.8008,200.0
2023-07-11 14:00:00,454.15,454.7,454.14,454.7,1762.0,445.7419,446.2817,445.7321,446.2817,1762.0
2023-07-11 14:05:00,454.79,454.89,454.61,454.89,714.0,446.3701,446.4682,446.1934,446.4682,714.0
2023-07-11 14:10:00,454.84,454.88,454.0,454.38,3500.0,446.4191,446.4584,445.5947,445.9676,3500.0
2023-07-11 14:15:00,454.14,454.4,453.97,454.4,1500.0,445.7321,445.9873,445.5652,445.9873,1500.0
2023-07-11 14:20:00,454.24,454.26,453.8,454.26,1682.0,445.8302,445.8499,445.3984,445.8499,1682.0
2023-07-11 14:25:00,454.43,454.52,454.22,454.52,700.0,446.0167,446.1051,445.8106,446.1051,700.0
2023-07-11 14:30:00,454.78,454.78,453.91,453.91,1724.0,446.3602,446.3602,445.5064,445.5064,1724.0
2023-07-11 14:35:00,453.83,454.49,453.83,454.49,560.0,445.4278,446.0756,445.4278,446.0756,560.0
2023-07-11 14:40:00,455.06,455.17,454.83,455.16,625.0,446.6351,446.743,446.4093,446.7332,625.0
2023-07-11 14:45:00,455.51,455.66,455.51,455.66,420.0,447.0767,447.224,447.0767,447.224,420.0
2023-07-11 14:50:00,455.7,455.94,455.47,455.77,2325.0,447.2632,447.4988,447.0375,447.3319,2325.0
2023-07-11 14:55:00,455.76,456.87,455.71,456.73,2520.0,447.3221,448.4116,447.273,448.2741,2520.0
2023-07-11 15:00:00,456.37,456.73,456.27,456.71,1200.0,447.9208,448.2741,447.8227,448.2545,1200.0
2023-07-11 15:05:00,456.2,456.4,456.2,456.26,300.0,447.754,447.9503,447.754,447.8128,300.0
2023-07-11 15:10:00,456.46,456.46,456.46,456.46,100.0,448.0091,448.0091,448.0091,448.0091,100.0
2023-07-11 15:15:00,456.65,457.15,456.65,457.15,1430.0,448.1956,448.6864,448.1956,448.6864,1430.0
2023-07-11 15:20:00,457.46,457.67,457.0,457.67,2550.0,448.9906,449.1967,448.5391,449.1967,2550.0
2023-07-11 15:25:00,457.67,458.23,457.66,457.73,2350.0,449.1967,449.7464,449.1869,449.2556,2350.0
2023-07-11 15:30:00,457.81,458.19,457.51,457.95,2677.0,449.3341,449.7071,449.0397,449.4716,2677.0
2023-07-11 15:35:00,457.78,458.55,457.75,458.29,3768.0,449.3047,450.0604,449.2753,449.8053,3768.0
2023-07-11 15:40:00,458.7,459.43,458.7,459.43,2983.0,450.2077,450.9242,450.2077,450.9242,2983.0
2023-07-11 15:45:00,459.55,460.4,459.55,460.31,3125.0,451.0419,451.8762,451.0419,451.7879,3125.0
2023-07-11 15:50:00,460.35,460.35,459.48,459.49,6272.0,451.8271,451.8271,450.9732,450.983,6272.0
2023-07-11 15:55:00,459.3,459.85,459.15,459.68,10455.0,450.7966,451.3364,450.6493,451.1695,10455.0
2023-07-12 09:30:00,466.7,467.12,464.12,465.27,14630.0,458.0596,458.4718,455.5273,456.656,14630.0
2023-07-12 09:35:00,464.56,465.93,463.06,463.06,4261.0,455.9592,457.3038,454.4869,454.4869,4261.0
2023-07-12 09:40:00,463.4,463.89,462.0,463.15,11991.0,454.8207,455.3016,453.4466,454.5753,11991.0
2023-07-12 09:45:00,463.21,464.62,462.98,463.45,18198.0,454.6342,456.0181,454.4084,454.8697,18198.0
2023-07-12 09:50:00,463.95,464.0,463.14,463.49,10260.0,455.3605,455.4095,454.5655,454.909,10260.0
2023-07-12 09:55:00,463.51,463.91,463.15,463.22,6252.0,454.9286,455.3212,454.5753,454.644,6252.0
2023-07-12 10:00:00,463.35,465.13,463.14,464.04,9192.0,454.7716,456.5186,454.5655,455.4488,9192.0
2023-07-12 10:05:00,464.08,465.09,463.97,464.24,12050.0,455.4881,456.4794,455.3801,455.6451,12050.0
2023-07-12 10:10:00,463.73,464.12,463.39,464.12,4523.0,455.1445,455.5273,454.8108,455.5273,4523.0
2023-07-12 10:15:00,464.14,464.18,463.37,463.95,1700.0,455.547,455.5862,454.7912,455.3605,1700.0
2023-07-12 10:20:00,464.0,464.0,463.42,463.52,3325.0,455.4095,455.4095,454.8403,454.9384,3325.0
2023-07-12 10:25:00,462.99,464.54,462.99,464.54,3300.0,454.4182,455.9395,454.4182,455.9395,3300.0
2023-07-12 10:30:00,464.53,464.53,463.83,463.83,10789.0,455.9297,455.9297,455.2427,455.2427,10789.0
2023-07-12 10:35:00,463.74,464.17,463.71,463.71,4142.0,455.1544,455.5764,455.1249,455.1249,4142.0
2023-07-12 10:40:00,463.9,465.34,463.89,465.34,4983.0,455.3114,456.7247,455.3016,456.7247,4983.0
2023-07-12 10:45:00,465.72,465.82,465.33,465.53,1400.0,457.0977,457.1959,456.7149,456.9112,1400.0
2023-07-12 10:50:00,465.5,465.74,463.78,464.08,4186.0,456.8818,457.1173,455.1936,455.4881,4186.0
2023-07-12 10:55:00,464.05,464.63,464.03,464.58,3400.0,455.4586,456.0279,455.439,455.9788,3400.0
2023-07-12 11:00:00,464.66,464.66,464.07,464.27,5900.0,456.0573,456.0573,455.4783,455.6745,5900.0
2023-07-12 11:05:00,464.21,464.5,464.08,464.08,1870.0,455.6157,455.9003,455.4881,455.4881,1870.0
2023-07-12 11:10:00,464.4,464.54,464.21,464.21,6785.0,455.8021,455.9395,455.6157,455.6157,6785.0
2023-07-12 11:15:00,464.5,465.1,464.36,464.8,3901.0,455.9003,456.4892,455.7629,456.1947,3901.0
2023-07-12 11:20:00,464.64,464.64,464.06,464.06,2336.0,456.0377,456.0377,455.4684,455.4684,2336.0
2023-07-12 11:25:00,463.99,464.02,463.51,463.52,1371.0,455.3997,455.4292,454.9286,454.9384,1371.0
2023-07-12 11:30:00,463.39,463.95,463.39,463.95,1150.0,454.8108,455.3605,454.8108,455.3605,1150.0
2023-07-12 11:35:00,463.71,463.88,462.37,462.37,1956.0,455.1249,455.2918,453.8097,453.8097,1956.0
2023-07-12 11:40:00,462.24,462.24,460.0,461.1,2985.0,453.6821,453.6821,451.4836,452.5632,2985.0
2023-07-12 11:45:00,460.22,461.52,459.81,461.52,4960.0,451.6995,452.9755,451.2971,452.9755,4960.0
2023-07-12 11:50:00,461.48,461.54,460.25,461.1,3657.0,452.9362,452.9951,451.729,452.5632,3657.0
2023-07-12 11:55:00,460.98,461.06,459.93,460.82,2100.0,452.4455,452.524,451.4149,452.2884,2100.0
2023-07-12 12:00:00,460.91,461.31,460.62,461.16,3400.0,452.3768,452.7693,452.0921,452.6221,3400.0
2023-07-12 12:05:00,461.39,462.19,461.39,462.14,1524.0,452.8479,453.6331,452.8479,453.584,1524.0
2023-07-12 12:10:00,462.48,462.91,462.33,462.33,1270.0,453.9177,454.3397,453.7705,453.7705,1270.0
2023-07-12 12:15:00,462.21,462.59,461.96,462.59,1478.0,453.6527,454.0257,453.4073,454.0257,1478.0
2023-07-12 12:20:00,462.41,462.76,462.41,462.74,400.0,453.849,454.1925,453.849,454.1729,400.0
2023-07-12 12:25:00,462.75,462.76,461.94,462.75,2689.0,454.1827,454.1925,453.3877,454.1827,2689.0
2023-07-12 12:30:00,462.48,462.98,462.29,462.98,1100.0,453.9177,454.4084,453.7312,454.4084,1100.0
2023-07-12 12:35:00,462.93,463.54,462.56,463.54,1500.0,454.3594,454.9581,453.9962,454.9581,1500.0
2023-07-12 12:40:00,463.56,463.66,463.56,463.66,600.0,454.9777,455.0758,454.9777,455.0758,600.0
2023-07-12 12:45:00,463.67,464.35,463.67,463.99,4400.0,455.0857,455.7531,455.0857,455.3997,4400.0
2023-07-12 12:50:00,464.3,464.3,463.75,464.23,3006.0,455.704,455.704,455.1642,455.6353,3006.0
2023-07-12 12:55:00,464.28,464.28,463.84,463.84,1200.0,455.6844,455.6844,455.2525,455.2525,1200.0
2023-07-12 13:00:00,464.17,464.18,464.01,464.08,1000.0,455.5764,455.5862,455.4194,455.4881,1000.0
2023-07-12 13:05:00,463.81,463.94,463.46,463.55,400.0,455.2231,455.3507,454.8795,454.9679,400.0
2023-07-12 13:10:00,463.28,463.69,463.08,463.69,1254.0,454.7029,455.1053,454.5066,455.1053,1254.0
2023-07-12 13:15:00,463.94,464.21,463.81,464.18,500.0,455.3507,455.6157,455.2231,455.5862,500.0
2023-07-12 13:20:00,464.38,464.43,464.04,464.04,6421.0,455.7825,455.8316,455.4488,455.4488,6421.0
2023-07-12 13:25:00,464.05,464.39,463.96,464.3,13930.0,455.4586,455.7923,455.3703,455.704,13930.0
2023-07-12 13:30:00,464.3,465.6,464.3,465.6,2706.0,455.704,456.9799,455.704,456.9799,2706.0
2023-07-12 13:35:00,465.61,466.68,465.61,466.68,3000.0,456.9897,458.0399,456.9897,458.0399,3000.0
2023-07-12 13:40:00,466.55,466.55,466.41,466.41,500.0,457.9123,457.9123,457.7749,457.7749,500.0
2023-07-12 13:45:00,466.03,466.1,465.76,466.1,900.0,457.402,457.4707,457.137,457.4707,900.0
2023-07-12 13:50:00,465.69,465.78,465.28,465.28,1441.0,457.0683,457.1566,456.6658,456.6658,1441.0
2023-07-12 13:55:00,465.59,465.67,464.92,465.24,800.0,456.9701,457.0486,456.3125,456.6266,800.0
2023-07-12 14:00:00,465.12,465.33,464.95,465.21,1000.0,456.5088,456.7149,456.342,456.5971,1000.0
2023-07-12 14:05:00,465.2,465.76,464.95,465.76,700.0,456.5873,457.137,456.342,457.137,700.0
2023-07-12 14:10:00,466.03,466.4,465.9,465.98,1000.0,457.402,457.7651,457.2744,457.3529,1000.0
2023-07-12 14:15:00,466.13,466.52,466.03,466.24,2514.0,457.5001,457.8829,457.402,457.6081,2514.0
2023-07-12 14:20:00,466.37,466.78,466.01,466.43,1353.0,457.7357,458.1381,457.3823,457.7946,1353.0
2023-07-12 14:25:00,466.34,466.72,466.12,466.41,1599.0,457.7062,458.0792,457.4903,457.7749,1599.0
2023-07-12 14:30:00,465.97,466.14,465.61,466.03,1519.0,457.3431,457.5099,456.9897,457.402,1519.0
2023-07-12 14:35:00,466.13,466.3,465.99,465.99,722.0,457.5001,457.667,457.3627,457.3627,722.0
2023-07-12 14:40:00,465.81,466.11,465.4,465.98,2770.0,457.186,457.4805,456.7836,457.3529,2770.0
2023-07-12 14:45:00,465.81,465.94,465.49,465.5,1500.0,457.186,457.3136,456.872,456.8818,1500.0
2023-07-12 14:50:00,465.36,465.51,464.99,465.31,3284.0,456.7444,456.8916,456.3812,456.6953,3284.0
2023-07-12 14:55:00,465.67,465.99,465.67,465.9,1391.0,457.0486,457.3627,457.0486,457.2744,1391.0
2023-07-12 15:00:00,466.13,466.48,465.7,466.48,900.0,457.5001,457.8436,457.0781,457.8436,900.0
2023-07-12 15:05:00,466.72,466.99,466.61,466.97,1047.0,458.0792,458.3442,457.9712,458.3246,1047.0
2023-07-12 15:10:00,467.06,467.16,466.51,466.83,3389.0,458.4129,458.511,457.8731,458.1872,3389.0
2023-07-12 15:15:00,466.98,467.08,466.02,466.02,2278.0,458.3344,458.4325,457.3921,457.3921,2278.0
2023-07-12 15:20:00,465.65,466.01,465.0,465.43,2562.0,457.029,457.3823,456.391,456.8131,2562.0
2023-07-12 15:25:00,465.0,465.69,464.92,465.64,2854.0,456.391,457.0683,456.3125,457.0192,2854.0
2023-07-12 15:30:00,465.71,465.78,465.37,465.5,3700.0,457.0879,457.1566,456.7542,456.8818,3700.0
2023-07-12 15:35:00,465.71,466.19,465.66,466.19,1962.0,457.0879,457.559,457.0388,457.559,1962.0
2023-07-12 15:40:00,466.34,466.52,466.18,466.25,2600.0,457.7062,457.8829,457.5492,457.6179,2600.0
2023-07-12 15:45:00,466.19,466.62,466.13,466.18,2207.0,457.559,457.981,457.5001,457.5492,2207.0
2023-07-12 15:50:00,465.97,467.45,465.38,467.01,14521.0,457.3431,458.7957,456.764,458.3638,14521.0
2023-07-12 15:55:00,466.83,466.83,465.33,465.97,23174.0,458.1872,458.1872,456.7149,457.3431,23174.0
2023-07-13 09:30:00,471.23,472.68,468.98,472.68,9203.0,462.5057,463.9288,460.2973,463.9288,9203.0
2023-07-13 09:35:00,472.74,473.42,471.23,473.42,7895.0,463.9877,464.6551,462.5057,464.6551,7895.0
2023-07-13 09:40:00,474.39,474.43,473.36,474.41,3041.0,465.6072,465.6464,464.5963,465.6268,3041.0
2023-07-13 09:45:00,474.81,474.87,473.38,474.12,5862.0,466.0194,466.0783,464.6159,465.3422,5862.0
2023-07-13 09:50:00,473.63,475.2,472.84,475.2,1779.0,464.8613,466.4022,464.0859,466.4022,1779.0
2023-07-13 09:55:00,475.02,475.06,474.18,474.91,3314.0,466.2255,466.2648,465.4011,466.1176,3314.0
2023-07-13 10:00:00,475.05,475.18,474.25,474.43,3525.0,466.255,466.3826,465.4698,465.6464,3525.0
2023-07-13 10:05:00,474.48,474.48,473.22,474.44,2445.0,465.6955,465.6955,464.4588,465.6563,2445.0
2023-07-13 10:10:00,474.15,474.78,473.78,473.91,2283.0,465.3716,465.99,465.0085,465.1361,2283.0
2023-07-13 10:15:00,473.79,474.08,473.35,473.35,3893.0,465.0183,465.3029,464.5864,464.5864,3893.0
2023-07-13 10:20:00,473.55,473.55,472.31,472.91,3117.0,464.7827,464.7827,463.5657,464.1546,3117.0
2023-07-13 10:25:00,472.52,472.59,471.64,472.43,1356.0,463.7718,463.8405,462.9081,463.6835,1356.0
2023-07-13 10:30:00,472.0,472.44,471.99,472.41,700.0,463.2614,463.6933,463.2516,463.6638,700.0
2023-07-13 10:35:00,473.16,473.87,473.01,473.45,3242.0,464.4,465.0968,464.2527,464.6846,3242.0
2023-07-13 10:40:00,473.51,473.51,472.95,472.95,3500.0,464.7435,464.7435,464.1938,464.1938,3500.0
2023-07-13 10:45:00,472.96,473.27,472.19,472.46,4813.0,464.2037,464.5079,463.4479,463.7129,4813.0
2023-07-13 10:50:00,472.66,472.85,472.21,472.8,900.0,463.9092,464.0957,463.4675,464.0466,900.0
2023-07-13 10:55:00,472.97,473.39,472.74,473.39,3876.0,464.2135,464.6257,463.9877,464.6257,3876.0
2023-07-13 11:00:00,473.56,474.34,473.56,473.96,1111.0,464.7926,465.5581,464.7926,465.1851,1111.0
2023-07-13 11:05:00,473.52,473.65,473.38,473.52,600.0,464.7533,464.8809,464.6159,464.7533,600.0
2023-07-13 11:10:00,473.5,473.51,471.88,472.09,1901.0,464.7337,464.7435,463.1437,463.3498,1901.0
2023-07-13 11:15:00,472.12,472.74,471.9,472.74,3295.0,463.3792,463.9877,463.1633,463.9877,3295.0
2023-07-13 11:20:00,472.51,472.87,472.51,472.78,400.0,463.762,464.1153,463.762,464.027,400.0
2023-07-13 11:25:00,472.7,472.71,471.93,471.93,307.0,463.9485,463.9583,463.1927,463.1927,307.0
2023-07-13 11:30:00,472.11,472.11,471.3,471.31,546.0,463.3694,463.3694,462.5744,462.5842,546.0
2023-07-13 11:35:00,471.49,472.09,471.49,471.73,1349.0,462.7609,463.3498,462.7609,462.9964,1349.0
2023-07-13 11:40:00,472.06,473.1,472.06,472.67,2200.0,463.3203,464.3411,463.3203,463.919,2200.0
2023-07-13 11:45:00,473.21,473.47,472.42,472.64,1122.0,464.449,464.7042,463.6737,463.8896,1122.0
2023-07-13 11:50:00,472.56,472.74,472.55,472.63,600.0,463.8111,463.9877,463.8013,463.8798,600.0
2023-07-13 11:55:00,473.21,473.76,473.21,473.75,1730.0,464.449,464.9889,464.449,464.979,1730.0
2023-07-13 12:00:00,473.77,474.69,473.55,474.55,2074.0,464.9987,465.9016,464.7827,465.7642,2074.0
2023-07-13 12:05:00,474.4,474.41,474.07,474.36,1800.0,465.617,465.6268,465.2931,465.5777,1800.0
2023-07-13 12:10:00,474.32,474.33,474.31,474.32,300.0,465.5385,465.5483,465.5287,465.5385,300.0
2023-07-13 12:15:00,474.37,474.51,474.11,474.46,800.0,465.5876,465.725,465.3324,465.6759,800.0
2023-07-13 12:20:00,474.75,475.07,474.25,475.07,2290.0,465.9605,466.2746,465.4698,466.2746,2290.0
2023-07-13 12:25:00,475.01,475.67,475.01,475.67,789.0,466.2157,466.8635,466.2157,466.8635,789.0
2023-07-13 12:30:00,475.43,475.72,475.37,475.54,700.0,466.6279,466.9126,466.569,466.7359,700.0
2023-07-13 12:35:00,474.73,474.96,474.73,474.96,708.0,465.9409,466.1666,465.9409,466.1666,708.0
2023-07-13 12:40:00,475.36,475.36,474.9,475.1,1979.0,466.5592,466.5592,466.1077,466.304,1979.0
2023-07-13 12:45:00,475.22,475.22,474.81,474.82,415.0,466.4218,466.4218,466.0194,466.0292,415.0
2023-07-13 12:50:00,474.66,475.47,474.66,475.46,1738.0,465.8722,466.6672,465.8722,466.6574,1738.0
2023-07-13 12:55:00,475.38,476.0,475.38,475.91,2639.0,466.5789,467.1874,466.5789,467.099,2639.0
2023-07-13 13:00:00,475.98,476.52,475.77,475.97,3890.0,467.1677,467.6978,466.9616,467.1579,3890.0
2023-07-13 13:05:00,476.3,476.3,475.75,475.83,1151.0,467.4818,467.4818,466.942,467.0205,1151.0
2023-07-13 13:10:00,476.3,476.68,476.2,476.65,1744.0,467.4818,467.8548,467.3837,467.8253,1744.0
2023-07-13 13:15:00,476.83,476.84,476.38,476.38,1275.0,468.002,468.0118,467.5603,467.5603,1275.0
2023-07-13 13:20:00,476.6,476.6,476.31,476.31,370.0,467.7763,467.7763,467.4916,467.4916,370.0
2023-07-13 13:25:00,476.56,476.76,476.55,476.68,600.0,467.737,467.9333,467.7272,467.8548,600.0
2023-07-13 13:30:00,476.77,476.85,476.38,476.54,2561.0,467.9431,468.0216,467.5603,467.7174,2561.0
2023-07-13 13:35:00,476.67,476.83,476.25,476.33,2590.0,467.845,468.002,467.4328,467.5113,2590.0
2023-07-13 13:40:00,476.08,476.7,476.07,476.66,1440.0,467.2659,467.8744,467.2561,467.8352,1440.0
2023-07-13 13:45:00,476.75,476.91,476.49,476.52,900.0,467.9235,468.0805,467.6683,467.6978,900.0
2023-07-13 13:50:00,476.1,476.1,475.65,475.73,1500.0,467.2855,467.2855,466.8439,466.9224,1500.0
2023-07-13 13:55:00,475.59,475.59,475.17,475.42,1645.0,466.785,466.785,466.3727,466.6181,1645.0
2023-07-13 14:00:00,475.16,475.58,474.96,474.96,1438.0,466.3629,466.7752,466.1666,466.1666,1438.0
2023-07-13 14:05:00,475.05,475.52,475.02,475.43,1091.0,466.255,466.7163,466.2255,466.6279,1091.0
2023-07-13 14:10:00,475.36,475.36,475.15,475.15,300.0,466.5592,466.5592,466.3531,466.3531,300.0
2023-07-13 14:15:00,475.3,475.41,474.92,475.0,544.0,466.5003,466.6083,466.1274,466.2059,544.0
2023-07-13 14:20:00,474.99,475.0,474.5,474.7,3600.0,466.1961,466.2059,465.7152,465.9114,3600.0
2023-07-13 14:25:00,474.51,474.51,473.89,474.36,900.0,465.725,465.725,465.1164,465.5777,900.0
2023-07-13 14:30:00,474.43,474.69,474.16,474.69,1200.0,465.6464,465.9016,465.3814,465.9016,1200.0
2023-07-13 14:35:00,474.88,474.88,474.59,474.59,600.0,466.0881,466.0881,465.8035,465.8035,600.0
2023-07-13 14:40:00,474.61,474.72,474.51,474.59,500.0,465.8231,465.9311,465.725,465.8035,500.0
2023-07-13 14:45:00,474.71,475.14,474.71,474.91,1300.0,465.9213,466.3433,465.9213,466.1176,1300.0
2023-07-13 14:50:00,474.82,475.06,474.66,475.06,875.0,466.0292,466.2648,465.8722,466.2648,875.0
2023-07-13 14:55:00,475.26,475.75,475.19,475.44,2503.0,466.4611,466.942,466.3924,466.6377,2503.0
2023-07-13 15:00:00,475.26,475.87,475.15,475.84,600.0,466.4611,467.0598,466.3531,467.0303,600.0
2023-07-13 15:05:00,475.89,476.23,475.78,476.23,1307.0,467.0794,467.4131,466.9715,467.4131,1307.0
2023-07-13 15:10:00,476.48,477.15,476.47,477.13,1911.0,467.6585,468.3161,467.6487,468.2965,1911.0
2023-07-13 15:15:00,477.04,477.26,476.83,476.86,2559.0,468.2081,468.4241,468.002,468.0315,2559.0
2023-07-13 15:20:00,477.12,477.58,477.05,477.09,2900.0,468.2866,468.7381,468.2179,468.2572,2900.0
2023-07-13 15:25:00,477.04,477.25,476.96,476.96,2100.0,468.2081,468.4142,468.1296,468.1296,2100.0
2023-07-13 15:30:00,476.97,477.34,476.34,476.35,6976.0,468.1394,468.5026,467.5211,467.5309,6976.0
2023-07-13 15:35:00,476.26,476.43,475.97,475.98,2927.0,467.4426,467.6094,467.1579,467.1677,2927.0
2023-07-13 15:40:00,475.87,476.94,475.83,476.89,7860.0,467.0598,468.11,467.0205,468.0609,7860.0
2023-07-13 15:45:00,476.88,477.17,475.99,475.99,5450.0,468.0511,468.3357,467.1776,467.1776,5450.0
2023-07-13 15:50:00,475.97,477.21,475.75,476.24,12209.0,467.1579,468.375,466.942,467.4229,12209.0
2023-07-13 15:55:00,476.47,476.51,475.57,475.73,24959.0,467.6487,467.6879,466.7653,466.9224,24959.0
2023-07-14 09:30:00,478.16,478.91,474.78,477.47,11371.0,469.3074,470.0435,465.99,468.6302,11371.0
2023-07-14 09:35:00,477.09,479.66,477.09,478.89,5634.0,468.2572,470.7796,468.2572,470.0239,5634.0
2023-07-14 09:40:00,478.95,479.74,474.83,474.84,7147.0,470.0828,470.8581,466.039,466.0489,7147.0
2023-07-14 09:45:00,474.78,478.45,474.77,478.45,3908.0,465.99,469.592,465.9802,469.592,3908.0
2023-07-14 09:50:00,478.45,479.73,478.12,479.4,2920.0,469.592,470.8483,469.2681,470.5244,2920.0
2023-07-14 09:55:00,479.95,480.53,479.8,480.28,2305.0,471.0642,471.6335,470.917,471.3881,2305.0
2023-07-14 10:00:00,480.05,480.24,478.72,480.08,4459.0,471.1624,471.3489,469.857,471.1918,4459.0
2023-07-14 10:05:00,480.25,481.38,480.25,481.27,3204.0,471.3587,472.4678,471.3587,472.3598,3204.0
2023-07-14 10:10:00,481.28,481.4,479.84,480.02,5628.0,472.3696,472.4874,470.9563,471.133,5628.0
2023-07-14 10:15:00,480.0,481.33,479.97,480.8,4574.0,471.1133,472.4187,471.0839,471.8985,4574.0
2023-07-14 10:20:00,480.81,481.49,480.64,480.99,3322.0,471.9083,472.5757,471.7415,472.085,3322.0
2023-07-14 10:25:00,480.92,481.81,480.71,480.71,11626.0,472.0163,472.8898,471.8102,471.8102,11626.0
2023-07-14 10:30:00,480.71,481.28,479.83,480.2,9290.0,471.8102,472.3696,470.9465,471.3096,9290.0
2023-07-14 10:35:00,480.14,480.14,477.47,479.11,9407.0,471.2507,471.2507,468.6302,470.2398,9407.0
2023-07-14 10:40:00,479.74,479.81,477.6,478.06,4400.0,470.8581,470.9268,468.7578,469.2092,4400.0
2023-07-14 10:45:00,477.68,477.82,476.25,476.92,6664.0,468.8363,468.9737,467.4328,468.0903,6664.0
2023-07-14 10:50:00,476.62,477.62,475.73,477.58,4500.0,467.7959,468.7774,466.9224,468.7381,4500.0
2023-07-14 10:55:00,477.53,477.82,477.12,477.21,4069.0,468.6891,468.9737,468.2866,468.375,4069.0
2023-07-14 11:00:00,477.02,478.09,477.02,478.0,1041.0,468.1885,469.2387,468.1885,469.1504,1041.0
2023-07-14 11:05:00,477.63,478.09,477.63,478.02,1000.0,468.7872,469.2387,468.7872,469.17,1000.0
2023-07-14 11:10:00,478.03,478.81,477.67,477.85,21886.0,469.1798,469.9454,468.8265,469.0031,21886.0
2023-07-14 11:15:00,477.48,478.5,477.29,478.5,43592.0,468.64,469.6411,468.4535,469.6411,43592.0
2023-07-14 11:20:00,478.43,479.63,478.42,479.51,1915.0,469.5724,470.7502,469.5626,470.6324,1915.0
2023-07-14 11:25:00,479.73,480.05,479.51,479.59,2187.0,470.8483,471.1624,470.6324,470.7109,2187.0
2023-07-14 11:30:00,479.7,480.77,479.7,480.77,2300.0,470.8189,471.8691,470.8189,471.8691,2300.0
2023-07-14 11:35:00,480.87,481.23,480.5,481.23,3620.0,471.9672,472.3206,471.6041,472.3206,3620.0
2023-07-14 11:40:00,481.23,481.23,479.6,479.6,3695.0,472.3206,472.3206,470.7207,470.7207,3695.0
2023-07-14 11:45:00,479.42,479.84,479.42,479.56,1045.0,470.5441,470.9563,470.5441,470.6815,1045.0
2023-07-14 11:50:00,479.47,479.54,478.53,478.54,1700.0,470.5931,470.6618,469.6705,469.6804,1700.0
2023-07-14 11:55:00,478.53,479.1,478.42,479.1,500.0,469.6705,470.23,469.5626,470.23,500.0
2023-07-14 12:00:00,479.13,479.15,477.7,477.7,1800.0,470.2594,470.2791,468.8559,468.8559,1800.0
2023-07-14 12:05:00,477.91,477.91,477.17,477.55,2807.0,469.062,469.062,468.3357,468.7087,2807.0
2023-07-14 12:10:00,477.47,477.8,477.47,477.8,1200.0,468.6302,468.9541,468.6302,468.9541,1200.0
2023-07-14 12:15:00,477.98,478.78,477.98,478.37,2732.0,469.1307,469.9159,469.1307,469.5135,2732.0
2023-07-14 12:20:00,478.07,478.07,477.04,477.2,1600.0,469.2191,469.2191,468.2081,468.3652,1600.0
2023-07-14 12:25:00,477.38,478.43,477.38,478.05,1100.0,468.5418,469.5724,468.5418,469.1994,1100.0
2023-07-14 12:30:00,478.16,478.47,478.0,478.25,1400.0,469.3074,469.6116,469.1504,469.3957,1400.0
2023-07-14 12:35:00,478.31,478.54,477.95,478.54,1639.0,469.4546,469.6804,469.1013,469.6804,1639.0
2023-07-14 12:40:00,478.33,478.5,478.1,478.12,2500.0,469.4742,469.6411,469.2485,469.2681,2500.0
2023-07-14 12:45:00,478.4,478.4,477.13,477.56,1962.0,469.5429,469.5429,468.2965,468.7185,1962.0
2023-07-14 12:50:00,477.55,477.73,477.11,477.73,1915.0,468.7087,468.8854,468.2768,468.8854,1915.0
2023-07-14 12:55:00,477.36,477.47,476.49,476.65,1820.0,468.5222,468.6302,467.6683,467.8253,1820.0
2023-07-14 13:00:00,476.65,476.65,475.08,475.3,2613.0,467.8253,467.8253,466.2844,466.5003,2613.0
2023-07-14 13:05:00,475.01,475.75,474.7,475.75,3000.0,466.2157,466.942,465.9114,466.942,3000.0
2023-07-14 13:10:00,475.35,476.92,475.34,476.91,2170.0,466.5494,468.0903,466.5396,468.0805,2170.0
2023-07-14 13:15:00,476.69,476.69,476.1,476.1,2780.0,467.8646,467.8646,467.2855,467.2855,2780.0
2023-07-14 13:20:00,475.98,476.58,475.97,476.58,400.0,467.1677,467.7566,467.1579,467.7566,400.0
2023-07-14 13:25:00,476.28,476.88,476.27,476.77,1200.0,467.4622,468.0511,467.4524,467.9431,1200.0
2023-07-14 13:30:00,476.76,476.99,476.38,476.99,1100.0,467.9333,468.1591,467.5603,468.1591,1100.0
2023-07-14 13:35:00,476.83,477.26,476.6,477.26,2096.0,468.002,468.4241,467.7763,468.4241,2096.0
2023-07-14 13:40:00,477.48,477.6,476.91,476.91,2005.0,468.64,468.7578,468.0805,468.0805,2005.0
2023-07-14 13:45:00,477.06,477.28,477.05,477.07,1400.0,468.2278,468.4437,468.2179,468.2376,1400.0
2023-07-14 13:50:00,476.71,477.12,476.44,477.12,1000.0,467.8842,468.2866,467.6192,468.2866,1000.0
2023-07-14 13:55:00,477.34,477.34,476.32,476.32,1648.0,468.5026,468.5026,467.5015,467.5015,1648.0
2023-07-14 14:00:00,476.3,476.53,476.25,476.25,959.0,467.4818,467.7076,467.4328,467.4328,959.0
2023-07-14 14:05:00,476.2,476.92,476.2,476.92,807.0,467.3837,468.0903,467.3837,468.0903,807.0
2023-07-14 14:10:00,477.22,477.22,476.75,477.01,700.0,468.3848,468.3848,467.9235,468.1787,700.0
2023-07-14 14:15:00,477.33,477.43,476.96,477.32,1402.0,468.4928,468.5909,468.1296,468.4829,1402.0
2023-07-14 14:20:00,477.08,477.08,476.17,476.25,700.0,468.2474,468.2474,467.3542,467.4328,700.0
2023-07-14 14:25:00,475.77,475.79,475.18,475.78,1824.0,466.9616,466.9813,466.3826,466.9715,1824.0
2023-07-14 14:30:00,475.92,475.93,474.7,474.9,3844.0,467.1089,467.1187,465.9114,466.1077,3844.0
2023-07-14 14:35:00,474.98,475.3,474.7,474.89,2049.0,466.1863,466.5003,465.9114,466.0979,2049.0
2023-07-14 14:40:00,475.56,475.76,475.01,475.01,1200.0,466.7555,466.9518,466.2157,466.2157,1200.0
2023-07-14 14:45:00,475.05,475.11,474.8,474.89,1000.0,466.255,466.3139,466.0096,466.0979,1000.0
2023-07-14 14:50:00,474.91,475.81,474.91,475.81,1200.0,466.1176,467.0009,466.1176,467.0009,1200.0
2023-07-14 14:55:00,475.74,475.74,474.45,474.79,1400.0,466.9322,466.9322,465.6661,465.9998,1400.0
2023-07-14 15:00:00,474.51,474.51,473.78,473.88,3035.0,465.725,465.725,465.0085,465.1066,3035.0
2023-07-14 15:05:00,473.63,474.02,473.16,473.77,3900.0,464.8613,465.244,464.4,464.9987,3900.0
2023-07-14 15:10:00,474.02,474.02,472.94,473.34,4579.0,465.244,465.244,464.184,464.5766,4579.0
2023-07-14 15:15:00,473.58,474.04,472.8,473.11,5826.0,464.8122,465.2637,464.0466,464.3509,5826.0
2023-07-14 15:20:00,473.01,473.01,471.76,472.16,3535.0,464.2527,464.2527,463.0259,463.4185,3535.0
2023-07-14 15:25:00,472.36,472.36,471.78,472.15,4133.0,463.6148,463.6148,463.0455,463.4087,4133.0
2023-07-14 15:30:00,472.25,473.09,471.94,473.09,5233.0,463.5068,464.3313,463.2025,464.3313,5233.0
2023-07-14 15:35:00,473.09,473.11,472.53,473.08,5535.0,464.3313,464.3509,463.7816,464.3214,5535.0
2023-07-14 15:40:00,473.1,474.03,473.1,473.67,4169.0,464.3411,465.2539,464.3411,464.9005,4169.0
2023-07-14 15:45:00,473.64,473.91,473.37,473.48,6568.0,464.8711,465.1361,464.6061,464.714,6568.0
2023-07-14 15:50:00,473.85,475.13,473.58,473.73,13727.0,465.0772,466.3335,464.8122,464.9594,13727.0
2023-07-14 15:55:00,474.03,475.11,474.01,474.85,40540.0,465.2539,466.3139,465.2342,466.0587,40540.0
2023-07-17 09:30:00,476.41,479.49,476.41,479.49,9404.0,467.5898,470.6128,467.5898,470.6128,9404.0
2023-07-17 09:35:00,479.82,479.82,476.18,477.38,5668.0,470.9367,470.9367,467.364,468.5418,5668.0
2023-07-17 09:40:00,476.41,478.42,476.41,477.17,4693.0,467.5898,469.5626,467.5898,468.3357,4693.0
2023-07-17 09:45:00,476.59,478.93,476.58,477.87,4305.0,467.7665,470.0631,467.7566,469.0228,4305.0
2023-07-17 09:50:00,478.0,480.59,477.45,480.22,4163.0,469.1504,471.6924,468.6105,471.3293,4163.0
2023-07-17 09:55:00,480.22,480.71,479.91,480.42,3275.0,471.3293,471.8102,471.025,471.5255,3275.0
2023-07-17 10:00:00,480.91,481.15,479.94,480.4,4499.0,472.0065,472.242,471.0544,471.5059,4499.0
2023-07-17 10:05:00,480.5,480.93,480.36,480.57,6863.0,471.6041,472.0261,471.4667,471.6728,6863.0
2023-07-17 10:10:00,480.34,480.39,479.89,480.29,2583.0,471.447,471.4961,471.0054,471.398,2583.0
2023-07-17 10:15:00,481.5,481.73,480.42,480.42,3600.0,472.5856,472.8113,471.5255,471.5255,3600.0
2023-07-17 10:20:00,481.02,482.0,480.97,482.0,3200.0,472.1144,473.0763,472.0654,473.0763,3200.0
2023-07-17 10:25:00,482.0,482.58,481.34,482.47,8027.0,473.0763,473.6456,472.4285,473.5376,8027.0
2023-07-17 10:30:00,482.99,483.3,482.39,482.65,3300.0,474.048,474.3522,473.4591,473.7143,3300.0
2023-07-17 10:35:00,482.6,482.61,481.75,482.07,4945.0,473.6652,473.675,472.8309,473.145,4945.0
2023-07-17 10:40:00,482.09,482.99,481.9,482.99,1600.0,473.1646,474.048,472.9781,474.048,1600.0
2023-07-17 10:45:00,482.83,483.15,482.7,483.15,1705.0,473.8909,474.205,473.7633,474.205,1705.0
2023-07-17 10:50:00,483.13,483.87,483.05,483.33,1600.0,474.1854,474.9117,474.1069,474.3817,1600.0
2023-07-17 10:55:00,482.95,483.01,482.54,483.01,1354.0,474.0087,474.0676,473.6063,474.0676,1354.0
2023-07-17 11:00:00,482.99,483.28,481.89,481.96,3800.0,474.048,474.3326,472.9683,473.037,3800.0
2023-07-17 11:05:00,482.08,484.19,482.07,484.06,2800.0,473.1548,475.2258,473.145,475.0982,2800.0
2023-07-17 11:10:00,483.88,484.55,483.64,484.55,1806.0,474.9215,475.5791,474.6859,475.5791,1806.0
2023-07-17 11:15:00,484.26,484.82,484.26,484.6,3503.0,475.2945,475.8441,475.2945,475.6282,3503.0
2023-07-17 11:20:00,484.77,485.39,484.58,485.39,2900.0,475.795,476.4035,475.6085,476.4035,2900.0
2023-07-17 11:25:00,486.0,486.24,485.62,485.84,1990.0,477.0022,477.2378,476.6293,476.8452,1990.0
2023-07-17 11:30:00,485.96,486.85,485.92,486.54,4491.0,476.963,477.8365,476.9237,477.5322,4491.0
2023-07-17 11:35:00,486.81,487.6,486.81,487.47,2863.0,477.7972,478.5726,477.7972,478.445,2863.0
2023-07-17 11:40:00,487.34,488.48,487.34,488.34,2117.0,478.3174,479.4363,478.3174,479.2989,2117.0
2023-07-17 11:45:00,488.74,489.09,488.54,489.09,1700.0,479.6915,480.035,479.4952,480.035,1700.0
2023-07-17 11:50:00,489.2,489.99,489.1,489.45,4605.0,480.143,480.9184,480.0448,480.3884,4605.0
2023-07-17 11:55:00,489.94,490.42,489.8,490.11,4514.0,480.8693,481.3404,480.7319,481.0361,4514.0
2023-07-17 12:00:00,490.43,490.75,489.47,489.92,2891.0,481.3502,481.6643,480.408,480.8497,2891.0
2023-07-17 12:05:00,489.84,490.14,489.38,489.38,3500.0,480.7711,481.0656,480.3197,480.3197,3500.0
2023-07-17 12:10:00,489.39,489.83,489.38,489.8,3281.0,480.3295,480.7613,480.3197,480.7319,3281.0
2023-07-17 12:15:00,490.06,490.06,489.07,489.83,1800.0,480.9871,480.9871,480.0154,480.7613,1800.0
2023-07-17 12:20:00,490.04,490.04,489.02,489.02,2100.0,480.9674,480.9674,479.9663,479.9663,2100.0
2023-07-17 12:25:00,488.98,489.07,488.65,488.9,1755.0,479.9271,480.0154,479.6032,479.8485,1755.0
2023-07-17 12:30:00,489.03,489.03,488.49,488.54,1225.0,479.9761,479.9761,479.4461,479.4952,1225.0
2023-07-17 12:35:00,488.25,488.25,487.24,487.24,1600.0,479.2106,479.2106,478.2193,478.2193,1600.0
2023-07-17 12:40:00,487.76,487.97,487.76,487.83,900.0,478.7297,478.9358,478.7297,478.7984,900.0
2023-07-17 12:45:00,487.76,488.15,487.76,488.02,948.0,478.7297,479.1124,478.7297,478.9848,948.0
2023-07-17 12:50:00,487.99,488.7,487.99,488.55,1300.0,478.9554,479.6523,478.9554,479.505,1300.0
2023-07-17 12:55:00,488.71,488.95,488.43,488.45,1100.0,479.6621,479.8976,479.3873,479.4069,1100.0
2023-07-17 13:00:00,488.21,489.1,488.08,488.95,3701.0,479.1713,480.0448,479.0437,479.8976,3701.0
2023-07-17 13:05:00,489.06,489.47,488.65,489.24,2300.0,480.0056,480.408,479.6032,480.1823,2300.0
2023-07-17 13:10:00,489.03,489.78,488.95,489.5,13163.0,479.9761,480.7123,479.8976,480.4374,13163.0
2023-07-17 13:15:00,489.25,489.5,488.76,489.5,1118.0,480.1921,480.4374,479.7111,480.4374,1118.0
2023-07-17 13:20:00,489.5,489.65,489.05,489.3,2800.0,480.4374,480.5847,479.9958,480.2411,2800.0
2023-07-17 13:25:00,488.79,488.94,488.66,488.87,1100.0,479.7406,479.8878,479.613,479.8191,1100.0
2023-07-17 13:30:00,488.91,489.09,488.89,488.99,1600.0,479.8584,480.035,479.8387,479.9369,1600.0
2023-07-17 13:35:00,489.04,489.3,488.78,489.3,2185.0,479.986,480.2411,479.7308,480.2411,2185.0
2023-07-17 13:40:00,489.17,489.92,489.16,489.72,700.0,480.1136,480.8497,480.1037,480.6534,700.0
2023-07-17 13:45:00,489.71,489.71,489.14,489.42,2640.0,480.6436,480.6436,480.0841,480.3589,2640.0
2023-07-17 13:50:00,489.48,489.48,489.31,489.31,500.0,480.4178,480.4178,480.251,480.251,500.0
2023-07-17 13:55:00,489.05,489.4,489.05,489.33,2400.0,479.9958,480.3393,479.9958,480.2706,2400.0
2023-07-17 14:00:00,489.33,489.33,488.89,488.96,1892.0,480.2706,480.2706,479.8387,479.9074,1892.0
2023-07-17 14:05:00,488.85,488.85,488.0,488.48,3070.0,479.7995,479.7995,478.9652,479.4363,3070.0
2023-07-17 14:10:00,488.6,488.64,488.25,488.64,721.0,479.5541,479.5934,479.2106,479.5934,721.0
2023-07-17 14:15:00,488.57,488.69,488.33,488.44,2022.0,479.5247,479.6424,479.2891,479.3971,2022.0
2023-07-17 14:20:00,488.8,489.39,488.79,489.33,600.0,479.7504,480.3295,479.7406,480.2706,600.0
2023-07-17 14:25:00,489.36,489.36,488.85,489.23,2494.0,480.3,480.3,479.7995,480.1724,2494.0
2023-07-17 14:30:00,489.3,489.34,488.67,488.88,2483.0,480.2411,480.2804,479.6228,479.8289,2483.0
2023-07-17 14:35:00,488.88,488.99,488.2,488.25,3143.0,479.8289,479.9369,479.1615,479.2106,3143.0
2023-07-17 14:40:00,488.0,488.83,488.0,488.76,1881.0,478.9652,479.7798,478.9652,479.7111,1881.0
2023-07-17 14:45:00,488.87,488.93,488.56,488.59,1800.0,479.8191,479.878,479.5148,479.5443,1800.0
2023-07-17 14:50:00,488.6,489.14,488.39,489.14,3150.0,479.5541,480.0841,479.348,480.0841,3150.0
2023-07-17 14:55:00,489.07,489.77,488.98,488.98,2537.0,480.0154,480.7024,479.9271,479.9271,2537.0
2023-07-17 15:00:00,489.07,490.79,489.07,490.77,1910.0,480.0154,481.7036,480.0154,481.6839,1910.0
2023-07-17 15:05:00,490.99,491.43,490.95,490.95,4615.0,481.8999,482.3317,481.8606,481.8606,4615.0
2023-07-17 15:10:00,491.06,491.38,491.03,491.28,3350.0,481.9686,482.2826,481.9391,482.1845,3350.0
2023-07-17 15:15:00,491.25,493.26,491.25,492.68,7111.0,482.155,484.1278,482.155,483.5586,7111.0
2023-07-17 15:20:00,492.98,493.53,492.02,492.32,6235.0,483.853,484.3928,482.9108,483.2052,6235.0
2023-07-17 15:25:00,492.47,492.62,491.92,492.34,4700.0,483.3525,483.4997,482.8126,483.2249,4700.0
2023-07-17 15:30:00,492.22,492.25,491.08,491.52,6592.0,483.1071,483.1365,481.9882,482.42,6592.0
2023-07-17 15:35:00,491.46,491.55,490.28,490.46,4930.0,482.3612,482.4495,481.203,481.3797,4930.0
2023-07-17 15:40:00,490.64,491.43,490.61,491.21,7122.0,481.5563,482.3317,481.5269,482.1158,7122.0
2023-07-17 15:45:00,491.21,491.33,490.52,490.67,7114.0,482.1158,482.2336,481.4386,481.5858,7114.0
2023-07-17 15:50:00,490.49,491.55,489.88,491.27,22642.0,481.4091,482.4495,480.8104,482.1747,22642.0
2023-07-17 15:55:00,490.94,491.14,489.58,490.48,35371.0,481.8508,482.0471,480.516,481.3993,35371.0
2023-07-18 09:30:00,484.48,485.05,481.44,482.03,18874.0,475.5104,476.0698,472.5267,473.1057,18874.0
2023-07-18 09:35:00,482.45,482.79,479.55,480.17,5854.0,473.518,473.8517,470.6717,471.2802,5854.0
2023-07-18 09:40:00,479.8,481.72,479.55,481.22,4200.0,470.917,472.8015,470.6717,472.3107,4200.0
2023-07-18 09:45:00,481.27,482.44,480.92,482.19,4906.0,472.3598,473.5081,472.0163,473.2628,4906.0
2023-07-18 09:50:00,482.03,482.07,479.45,481.95,5802.0,473.1057,473.145,470.5735,473.0272,5802.0
2023-07-18 09:55:00,481.97,484.32,481.71,484.32,4280.0,473.0469,475.3533,472.7917,475.3533,4280.0
2023-07-18 10:00:00,484.04,484.04,483.15,483.63,5261.0,475.0785,475.0785,474.205,474.6761,5261.0
2023-07-18 10:05:00,483.4,483.47,482.32,482.39,3165.0,474.4504,474.5191,473.3904,473.4591,3165.0
2023-07-18 10:10:00,482.43,482.52,481.27,482.43,7800.0,473.4983,473.5867,472.3598,473.4983,7800.0
2023-07-18 10:15:00,482.16,482.18,481.32,481.55,2700.0,473.2333,473.253,472.4089,472.6346,2700.0
2023-07-18 10:20:00,481.55,481.89,481.07,481.1,2704.0,472.6346,472.9683,472.1635,472.193,2704.0
2023-07-18 10:25:00,480.67,480.76,479.53,480.12,4050.0,471.7709,471.8593,470.652,471.2311,4050.0
2023-07-18 10:30:00,480.45,480.45,478.9,479.59,3161.0,471.555,471.555,470.0337,470.7109,3161.0
2023-07-18 10:35:00,479.45,479.89,479.0,479.0,2621.0,470.5735,471.0054,470.1318,470.1318,2621.0
2023-07-18 10:40:00,479.27,479.27,478.26,478.66,6095.0,470.3968,470.3968,469.4055,469.7981,6095.0
2023-07-18 10:45:00,478.98,480.32,478.96,479.74,6521.0,470.1122,471.4274,470.0926,470.8581,6521.0
2023-07-18 10:50:00,479.91,479.91,479.14,479.51,1900.0,471.025,471.025,470.2692,470.6324,1900.0
2023-07-18 10:55:00,479.2,479.64,479.2,479.31,1766.0,470.3281,470.76,470.3281,470.4361,1766.0
2023-07-18 11:00:00,479.5,479.5,477.92,478.43,1200.0,470.6226,470.6226,469.0718,469.5724,1200.0
2023-07-18 11:05:00,478.5,478.88,478.38,478.71,3584.0,469.6411,470.0141,469.5233,469.8472,3584.0
2023-07-18 11:10:00,478.71,480.0,478.71,479.58,3000.0,469.8472,471.1133,469.8472,470.7011,3000.0
2023-07-18 11:15:00,479.58,480.45,479.57,480.45,3869.0,470.7011,471.555,470.6913,471.555,3869.0
2023-07-18 11:20:00,480.42,480.94,480.12,480.73,5563.0,471.5255,472.0359,471.2311,471.8298,5563.0
2023-07-18 11:25:00,480.75,480.75,479.37,479.37,3100.0,471.8494,471.8494,470.495,470.495,3100.0
2023-07-18 11:30:00,479.13,479.13,478.34,478.34,1100.0,470.2594,470.2594,469.4841,469.4841,1100.0
2023-07-18 11:35:00,478.01,478.78,478.01,478.39,1000.0,469.1602,469.9159,469.1602,469.5331,1000.0
2023-07-18 11:40:00,478.51,478.85,477.6,478.65,1500.0,469.6509,469.9846,468.7578,469.7883,1500.0
2023-07-18 11:45:00,478.83,479.1,478.07,479.1,3825.0,469.965,470.23,469.2191,470.23,3825.0
2023-07-18 11:50:00,478.91,480.41,478.91,479.73,2118.0,470.0435,471.5157,470.0435,470.8483,2118.0
2023-07-18 11:55:00,479.64,480.36,479.63,480.36,809.0,470.76,471.4667,470.7502,471.4667,809.0
2023-07-18 12:00:00,480.47,480.5,479.92,479.92,518.0,471.5746,471.6041,471.0348,471.0348,518.0
2023-07-18 12:05:00,479.41,479.58,479.09,479.33,1120.0,470.5342,470.7011,470.2202,470.4557,1120.0
2023-07-18 12:10:00,479.3,479.3,478.7,479.13,1199.0,470.4263,470.4263,469.8374,470.2594,1199.0
2023-07-18 12:15:00,478.72,479.75,478.72,479.62,4300.0,469.857,470.868,469.857,470.7404,4300.0
2023-07-18 12:20:00,479.75,480.52,479.58,480.0,2703.0,470.868,471.6237,470.7011,471.1133,2703.0
2023-07-18 12:25:00,479.83,480.59,479.83,480.33,1392.0,470.9465,471.6924,470.9465,471.4372,1392.0
2023-07-18 12:30:00,480.28,480.28,479.47,479.51,1100.0,471.3881,471.3881,470.5931,470.6324,1100.0
2023-07-18 12:35:00,479.32,480.37,479.32,480.37,4078.0,470.4459,471.4765,470.4459,471.4765,4078.0
2023-07-18 12:40:00,480.23,480.23,479.45,479.52,1458.0,471.3391,471.3391,470.5735,470.6422,1458.0
2023-07-18 12:45:00,479.34,479.71,479.23,479.59,2111.0,470.4655,470.8287,470.3576,470.7109,2111.0
2023-07-18 12:50:00,479.55,479.55,478.41,478.42,5400.0,470.6717,470.6717,469.5528,469.5626,5400.0
2023-07-18 12:55:00,478.59,479.2,478.59,479.13,2000.0,469.7294,470.3281,469.7294,470.2594,2000.0
2023-07-18 13:00:00,479.21,479.44,479.2,479.43,2200.0,470.3379,470.5637,470.3281,470.5539,2200.0
2023-07-18 13:05:00,479.51,480.17,479.51,479.59,1834.0,470.6324,471.2802,470.6324,470.7109,1834.0
2023-07-18 13:10:00,479.45,480.25,479.45,480.25,1120.0,470.5735,471.3587,470.5735,471.3587,1120.0
2023-07-18 13:15:00,480.22,480.5,479.47,479.55,2000.0,471.3293,471.6041,470.5931,470.6717,2000.0
2023-07-18 13:20:00,479.24,479.69,478.82,479.69,910.0,470.3674,470.8091,469.9552,470.8091,910.0
2023-07-18 13:25:00,479.36,479.36,478.85,479.09,564.0,470.4852,470.4852,469.9846,470.2202,564.0
2023-07-18 13:30:00,479.2,479.29,479.0,479.03,1000.0,470.3281,470.4165,470.1318,470.1613,1000.0
2023-07-18 13:35:00,479.06,479.32,478.82,479.13,800.0,470.1907,470.4459,469.9552,470.2594,800.0
2023-07-18 13:40:00,479.19,479.55,478.82,478.82,3859.0,470.3183,470.6717,469.9552,469.9552,3859.0
2023-07-18 13:45:00,478.76,479.66,478.76,479.63,2375.0,469.8963,470.7796,469.8963,470.7502,2375.0
2023-07-18 13:50:00,479.77,479.93,479.4,479.44,4522.0,470.8876,471.0446,470.5244,470.5637,4522.0
2023-07-18 13:55:00,479.17,480.09,479.17,480.09,1417.0,470.2987,471.2017,470.2987,471.2017,1417.0
2023-07-18 14:00:00,480.44,480.7,480.31,480.47,1407.0,471.5452,471.8004,471.4176,471.5746,1407.0
2023-07-18 14:05:00,480.6,480.97,480.46,480.58,7293.0,471.7022,472.0654,471.5648,471.6826,7293.0
2023-07-18 14:10:00,480.66,481.57,480.66,481.55,4011.0,471.7611,472.6543,471.7611,472.6346,4011.0
2023-07-18 14:15:00,481.48,481.78,480.78,481.64,4451.0,472.5659,472.8604,471.8789,472.723,4451.0
2023-07-18 14:20:00,481.7,482.51,481.4,482.05,3800.0,472.7818,473.5769,472.4874,473.1254,3800.0
2023-07-18 14:25:00,482.23,482.77,481.99,482.55,2672.0,473.302,473.832,473.0665,473.6161,2672.0
2023-07-18 14:30:00,482.35,482.77,482.33,482.61,1723.0,473.4198,473.832,473.4002,473.675,1723.0
2023-07-18 14:35:00,481.77,482.49,481.77,482.49,1259.0,472.8506,473.5572,472.8506,473.5572,1259.0
2023-07-18 14:40:00,482.26,482.58,481.83,482.58,2424.0,473.3315,473.6456,472.9094,473.6456,2424.0
2023-07-18 14:45:00,482.37,482.37,481.92,482.31,2200.0,473.4394,473.4394,472.9978,473.3806,2200.0
2023-07-18 14:50:00,482.35,482.44,481.81,482.34,2900.0,473.4198,473.5081,472.8898,473.41,2900.0
2023-07-18 14:55:00,482.22,482.22,481.81,482.04,2695.0,473.2922,473.2922,472.8898,473.1156,2695.0
2023-07-18 15:00:00,481.95,482.45,481.73,482.44,4398.0,473.0272,473.518,472.8113,473.5081,4398.0
2023-07-18 15:05:00,482.44,483.45,482.44,483.38,4993.0,473.5081,474.4995,473.5081,474.4307,4993.0
2023-07-18 15:10:00,483.52,484.31,483.51,484.28,2000.0,474.5682,475.3435,474.5583,475.3141,2000.0
2023-07-18 15:15:00,485.08,485.16,484.6,484.96,4270.0,476.0993,476.1778,475.6282,475.9815,4270.0
2023-07-18 15:20:00,485.18,485.6,484.59,485.55,4007.0,476.1974,476.6096,475.6183,476.5606,4007.0
2023-07-18 15:25:00,485.77,485.85,485.01,485.69,2835.0,476.7765,476.855,476.0306,476.698,2835.0
2023-07-18 15:30:00,485.41,485.56,484.79,484.9,3091.0,476.4232,476.5704,475.8146,475.9226,3091.0
2023-07-18 15:35:00,485.3,485.38,485.08,485.22,3054.0,476.3152,476.3937,476.0993,476.2367,3054.0
2023-07-18 15:40:00,485.16,485.62,485.12,485.12,5128.0,476.1778,476.6293,476.1385,476.1385,5128.0
2023-07-18 15:45:00,485.13,486.01,484.93,485.79,8198.0,476.1483,477.0121,475.9521,476.7961,8198.0
2023-07-18 15:50:00,485.71,486.23,485.37,485.49,16778.0,476.7176,477.228,476.3839,476.5017,16778.0
2023-07-18 15:55:00,485.49,485.49,483.84,483.91,33008.0,476.5017,476.5017,474.8822,474.9509,33008.0
2023-07-19 09:30:00,483.0,484.73,478.75,479.2,29547.0,474.0578,475.7558,469.8865,470.3281,29547.0
2023-07-19 09:35:00,478.88,479.7,474.45,476.7,21997.0,470.0141,470.8189,465.6661,467.8744,21997.0
2023-07-19 09:40:00,476.83,478.43,476.5,477.97,13043.0,468.002,469.5724,467.6781,469.1209,13043.0
2023-07-19 09:45:00,477.07,477.35,473.21,473.22,10934.0,468.2376,468.5124,464.449,464.4588,10934.0
2023-07-19 09:50:00,472.7,472.7,470.45,470.94,11086.0,463.9485,463.9485,461.7401,462.2211,11086.0
2023-07-19 09:55:00,471.39,472.94,470.88,472.94,7461.0,462.6627,464.184,462.1622,464.184,7461.0
2023-07-19 10:00:00,473.06,473.43,472.51,473.02,5219.0,464.3018,464.665,463.762,464.2626,5219.0
2023-07-19 10:05:00,473.47,473.79,472.03,472.25,5771.0,464.7042,465.0183,463.2909,463.5068,5771.0
2023-07-19 10:10:00,472.51,473.17,471.8,471.8,6266.0,463.762,464.4098,463.0651,463.0651,6266.0
2023-07-19 10:15:00,471.41,471.9,470.37,471.9,9006.0,462.6824,463.1633,461.6616,463.1633,9006.0
2023-07-19 10:20:00,471.9,472.75,471.8,472.75,10838.0,463.1633,463.9975,463.0651,463.9975,10838.0
2023-07-19 10:25:00,472.82,472.82,471.11,471.11,17546.0,464.0663,464.0663,462.3879,462.3879,17546.0
2023-07-19 10:30:00,471.0,471.8,470.59,471.36,10564.0,462.2799,463.0651,461.8775,462.6333,10564.0
2023-07-19 10:35:00,471.14,471.84,470.46,471.84,5588.0,462.4174,463.1044,461.7499,463.1044,5588.0
2023-07-19 10:40:00,471.31,473.0,471.15,472.46,21371.0,462.5842,464.2429,462.4272,463.7129,21371.0
2023-07-19 10:45:00,472.26,473.52,471.81,471.81,20828.0,463.5166,464.7533,463.075,463.075,20828.0
2023-07-19 10:50:00,472.04,472.2,470.35,470.36,3723.0,463.3007,463.4577,461.642,461.6518,3723.0
2023-07-19 10:55:00,470.38,471.34,469.36,471.06,8761.0,461.6714,462.6137,460.6703,462.3388,8761.0
2023-07-19 11:00:00,471.48,473.18,471.2,471.93,7572.0,462.7511,464.4196,462.4762,463.1927,7572.0
2023-07-19 11:05:00,472.1,473.74,472.1,473.62,2509.0,463.3596,464.9692,463.3596,464.8514,2509.0
2023-07-19 11:10:00,473.87,475.32,473.5,475.18,8431.0,465.0968,466.52,464.7337,466.3826,8431.0
2023-07-19 11:15:00,474.96,475.45,474.74,475.37,2654.0,466.1666,466.6476,465.9507,466.569,2654.0
2023-07-19 11:20:00,475.15,475.37,474.44,474.84,6463.0,466.3531,466.569,465.6563,466.0489,6463.0
2023-07-19 11:25:00,474.31,475.68,474.29,474.92,5458.0,465.5287,466.8733,465.509,466.1274,5458.0
2023-07-19 11:30:00,475.0,475.37,474.83,475.2,2109.0,466.2059,466.569,466.039,466.4022,2109.0
2023-07-19 11:35:00,475.23,475.24,474.73,474.73,3997.0,466.4316,466.4414,465.9409,465.9409,3997.0
2023-07-19 11:40:00,474.69,474.69,474.02,474.02,1500.0,465.9016,465.9016,465.244,465.244,1500.0
2023-07-19 11:45:00,474.09,474.78,474.08,474.76,4799.0,465.3127,465.99,465.3029,465.9703,4799.0
2023-07-19 11:50:00,474.95,474.96,474.08,474.43,5509.0,466.1568,466.1666,465.3029,465.6464,5509.0
2023-07-19 11:55:00,474.34,474.34,472.68,473.7,5174.0,465.5581,465.5581,463.9288,464.93,5174.0
2023-07-19 12:00:00,473.88,475.48,473.51,474.87,3335.0,465.1066,466.677,464.7435,466.0783,3335.0
2023-07-19 12:05:00,475.1,476.42,474.95,476.18,4183.0,466.304,467.5996,466.1568,467.364,4183.0
2023-07-19 12:10:00,476.33,476.39,475.52,475.52,2059.0,467.5113,467.5702,466.7163,466.7163,2059.0
2023-07-19 12:15:00,475.36,475.58,474.27,474.8,2950.0,466.5592,466.7752,465.4894,466.0096,2950.0
2023-07-19 12:20:00,474.89,474.96,472.51,472.89,11903.0,466.0979,466.1666,463.762,464.135,11903.0
2023-07-19 12:25:00,472.62,473.05,472.03,472.64,7991.0,463.87,464.292,463.2909,463.8896,7991.0
2023-07-19 12:30:00,472.67,473.2,471.86,473.15,6682.0,463.919,464.4392,463.124,464.3901,6682.0
2023-07-19 12:35:00,472.89,473.0,471.86,472.21,4041.0,464.135,464.2429,463.124,463.4675,4041.0
2023-07-19 12:40:00,472.0,472.0,471.18,471.65,4474.0,463.2614,463.2614,462.4566,462.9179,4474.0
2023-07-19 12:45:00,471.38,471.47,470.75,470.99,2898.0,462.6529,462.7412,462.0346,462.2701,2898.0
2023-07-19 12:50:00,470.81,471.61,470.51,471.61,1826.0,462.0935,462.8787,461.799,462.8787,1826.0
2023-07-19 12:55:00,471.42,471.78,471.15,471.22,4049.0,462.6922,463.0455,462.4272,462.4959,4049.0
2023-07-19 13:00:00,471.03,471.29,470.97,470.97,1506.0,462.3094,462.5646,462.2505,462.2505,1506.0
2023-07-19 13:05:00,470.85,470.85,470.0,470.65,7672.0,462.1327,462.1327,461.2985,461.9364,7672.0
2023-07-19 13:10:00,470.47,470.84,469.5,469.6,5349.0,461.7598,462.1229,460.8077,460.9059,5349.0
2023-07-19 13:15:00,470.15,470.35,469.74,470.1,3000.0,461.4457,461.642,461.0433,461.3966,3000.0
2023-07-19 13:20:00,470.1,470.54,469.96,470.54,3500.0,461.3966,461.8285,461.2592,461.8285,3500.0
2023-07-19 13:25:00,470.72,471.26,470.15,471.25,2481.0,462.0051,462.5351,461.4457,462.5253,2481.0
2023-07-19 13:30:00,471.32,471.32,470.57,470.57,1322.0,462.594,462.594,461.8579,461.8579,1322.0
2023-07-19 13:35:00,470.27,470.61,470.08,470.19,3190.0,461.5635,461.8972,461.377,461.4849,3190.0
2023-07-19 13:40:00,470.06,470.89,470.06,470.89,1979.0,461.3574,462.172,461.3574,462.172,1979.0
2023-07-19 13:45:00,470.95,471.15,470.57,470.63,2600.0,462.2309,462.4272,461.8579,461.9168,2600.0
2023-07-19 13:50:00,470.9,471.08,470.14,470.38,2024.0,462.1818,462.3585,461.4359,461.6714,2024.0
2023-07-19 13:55:00,470.24,470.91,470.17,470.17,3580.0,461.534,462.1916,461.4653,461.4653,3580.0
2023-07-19 14:00:00,470.18,470.66,470.18,470.62,3257.0,461.4751,461.9462,461.4751,461.907,3257.0
2023-07-19 14:05:00,470.51,470.55,469.83,470.1,4574.0,461.799,461.8383,461.1316,461.3966,4574.0
2023-07-19 14:10:00,469.81,470.3,469.67,469.76,2000.0,461.112,461.5929,460.9746,461.0629,2000.0
2023-07-19 14:15:00,470.02,470.02,469.03,469.46,3343.0,461.3181,461.3181,460.3464,460.7685,3343.0
2023-07-19 14:20:00,469.28,470.23,469.23,469.39,6288.0,460.5918,461.5242,460.5427,460.6998,6288.0
2023-07-19 14:25:00,469.41,469.61,469.24,469.53,2380.0,460.7194,460.9157,460.5525,460.8372,2380.0
2023-07-19 14:30:00,469.56,470.35,469.48,470.35,4690.0,460.8666,461.642,460.7881,461.642,4690.0
2023-07-19 14:35:00,470.5,470.76,470.35,470.38,2992.0,461.7892,462.0444,461.642,461.6714,2992.0
2023-07-19 14:40:00,470.18,471.02,470.13,470.72,4781.0,461.4751,462.2996,461.4261,462.0051,4781.0
2023-07-19 14:45:00,470.33,470.62,469.66,469.94,4387.0,461.6224,461.907,460.9648,461.2396,4387.0
2023-07-19 14:50:00,469.79,469.85,468.76,468.78,9616.0,461.0924,461.1512,460.0814,460.101,9616.0
2023-07-19 14:55:00,469.16,469.44,468.89,469.29,2850.0,460.474,460.7488,460.209,460.6016,2850.0
2023-07-19 15:00:00,469.31,471.02,469.31,470.77,7100.0,460.6212,462.2996,460.6212,462.0542,7100.0
2023-07-19 15:05:00,470.58,471.64,470.53,471.57,4859.0,461.8677,462.9081,461.8187,462.8394,4859.0
2023-07-19 15:10:00,471.75,472.35,471.66,472.06,2274.0,463.0161,463.605,462.9277,463.3203,2274.0
2023-07-19 15:15:00,471.98,473.16,471.98,472.55,5081.0,463.2418,464.4,463.2418,463.8013,5081.0
2023-07-19 15:20:00,472.38,472.54,472.14,472.19,3308.0,463.6344,463.7914,463.3988,463.4479,3308.0
2023-07-19 15:25:00,472.12,473.0,471.93,472.77,5117.0,463.3792,464.2429,463.1927,464.0172,5117.0
2023-07-19 15:30:00,472.83,473.07,471.91,471.91,6465.0,464.0761,464.3116,463.1731,463.1731,6465.0
2023-07-19 15:35:00,471.97,472.18,471.54,471.87,3667.0,463.232,463.4381,462.81,463.1338,3667.0
2023-07-19 15:40:00,471.79,472.27,471.37,471.58,7605.0,463.0553,463.5264,462.6431,462.8492,7605.0
2023-07-19 15:45:00,471.58,471.77,471.07,471.68,9303.0,462.8492,463.0357,462.3487,462.9474,9303.0
2023-07-19 15:50:00,471.75,471.9,471.07,471.26,22991.0,463.0161,463.1633,462.3487,462.5351,22991.0
2023-07-19 15:55:00,471.13,471.38,470.55,470.57,49704.0,462.4075,462.6529,461.8383,461.8579,49704.0
2023-07-20 09:30:00,458.69,459.82,456.23,457.67,42115.0,450.1979,451.3069,447.7834,449.1967,42115.0
2023-07-20 09:35:00,457.67,458.38,454.15,454.59,21303.0,449.1967,449.8936,445.7419,446.1738,21303.0
2023-07-20 09:40:00,454.95,456.82,453.41,456.62,17613.0,446.5271,448.3625,445.0156,448.1662,17613.0
2023-07-20 09:45:00,456.38,457.15,453.87,456.94,11916.0,447.9306,448.6864,445.4671,448.4803,11916.0
2023-07-20 09:50:00,457.11,459.01,456.73,457.24,5149.0,448.6471,450.5119,448.2741,448.7747,5149.0
2023-07-20 09:55:00,457.23,457.23,454.52,456.2,12939.0,448.7649,448.7649,446.1051,447.754,12939.0
2023-07-20 10:00:00,456.34,456.55,455.54,455.9,8756.0,447.8914,448.0975,447.1062,447.4595,8756.0
2023-07-20 10:05:00,455.83,457.41,455.82,457.01,6183.0,447.3908,448.9416,447.381,448.549,6183.0
2023-07-20 10:10:00,456.83,458.01,456.36,457.27,8484.0,448.3723,449.5304,447.911,448.8041,8484.0
2023-07-20 10:15:00,457.25,457.55,456.17,456.19,8077.0,448.7845,449.079,447.7245,447.7441,8077.0
2023-07-20 10:20:00,456.21,457.39,455.84,456.21,5741.0,447.7638,448.9219,447.4006,447.7638,5741.0
2023-07-20 10:25:00,456.38,456.8,455.78,455.91,9826.0,447.9306,448.3428,447.3417,447.4693,9826.0
2023-07-20 10:30:00,455.88,455.88,454.45,454.78,4365.0,447.4399,447.4399,446.0364,446.3602,4365.0
2023-07-20 10:35:00,454.98,455.4,453.74,454.13,13253.0,446.5565,446.9688,445.3395,445.7223,13253.0
2023-07-20 10:40:00,454.1,455.04,453.76,453.89,9123.0,445.6928,446.6154,445.3591,445.4867,9123.0
2023-07-20 10:45:00,454.01,454.55,453.2,454.15,14637.0,445.6045,446.1345,444.8095,445.7419,14637.0
2023-07-20 10:50:00,454.53,454.99,454.04,454.71,18931.0,446.1149,446.5664,445.6339,446.2915,18931.0
2023-07-20 10:55:00,454.8,454.86,454.07,454.07,7252.0,446.3799,446.4388,445.6634,445.6634,7252.0
2023-07-20 11:00:00,454.24,455.28,453.71,455.03,11742.0,445.8302,446.851,445.3101,446.6056,11742.0
2023-07-20 11:05:00,455.15,456.54,455.15,456.17,5145.0,446.7234,448.0877,446.7234,447.7245,5145.0
2023-07-20 11:10:00,456.17,456.71,455.81,456.32,7091.0,447.7245,448.2545,447.3712,447.8717,7091.0
2023-07-20 11:15:00,456.44,456.62,455.54,455.69,8776.0,447.9895,448.1662,447.1062,447.2534,8776.0
2023-07-20 11:20:00,455.77,456.15,454.99,455.27,6180.0,447.3319,447.7049,446.5664,446.8412,6180.0
2023-07-20 11:25:00,455.12,455.57,455.0,455.41,4850.0,446.6939,447.1356,446.5762,446.9786,4850.0
2023-07-20 11:30:00,455.47,456.07,455.42,455.92,7840.0,447.0375,447.6264,446.9884,447.4791,7840.0
2023-07-20 11:35:00,456.07,457.62,455.85,457.06,8268.0,447.6264,449.1477,447.4104,448.598,8268.0
2023-07-20 11:40:00,456.82,456.82,456.12,456.12,2699.0,448.3625,448.3625,447.6754,447.6754,2699.0
2023-07-20 11:45:00,456.14,456.24,454.7,454.7,6288.0,447.6951,447.7932,446.2817,446.2817,6288.0
2023-07-20 11:50:00,454.43,454.95,453.84,453.84,6193.0,446.0167,446.5271,445.4376,445.4376,6193.0
2023-07-20 11:55:00,453.69,453.88,453.51,453.8,4708.0,445.2904,445.4769,445.1138,445.3984,4708.0
2023-07-20 12:00:00,453.89,454.0,453.44,453.77,10223.0,445.4867,445.5947,445.0451,445.3689,10223.0
2023-07-20 12:05:00,453.77,453.77,453.18,453.66,9666.0,445.3689,445.3689,444.7899,445.261,9666.0
2023-07-20 12:10:00,453.46,454.35,453.33,453.92,6471.0,445.0647,445.9382,444.9371,445.5162,6471.0
2023-07-20 12:15:00,454.03,455.11,454.03,454.09,4127.0,445.6241,446.6841,445.6241,445.683,4127.0
2023-07-20 12:20:00,453.97,454.03,452.67,452.77,4430.0,445.5652,445.6241,444.2893,444.3875,4430.0
2023-07-20 12:25:00,453.04,453.73,452.91,452.98,17810.0,444.6525,445.3297,444.5249,444.5936,17810.0
2023-07-20 12:30:00,452.61,452.89,451.91,451.91,3430.0,444.2304,444.5052,443.5434,443.5434,3430.0
2023-07-20 12:35:00,452.29,453.17,452.29,452.72,2800.0,443.9163,444.7801,443.9163,444.3384,2800.0
2023-07-20 12:40:00,452.98,453.84,452.98,453.61,4615.0,444.5936,445.4376,444.5936,445.2119,4615.0
2023-07-20 12:45:00,453.44,453.76,453.25,453.55,2200.0,445.0451,445.3591,444.8586,445.153,2200.0
2023-07-20 12:50:00,453.75,454.59,453.74,454.33,4227.0,445.3493,446.1738,445.3395,445.9186,4227.0
2023-07-20 12:55:00,454.08,454.35,453.58,453.78,3700.0,445.6732,445.9382,445.1825,445.3788,3700.0
2023-07-20 13:00:00,453.55,454.2,453.27,453.88,3623.0,445.153,445.791,444.8782,445.4769,3623.0
2023-07-20 13:05:00,453.97,454.32,453.68,454.1,2313.0,445.5652,445.9088,445.2806,445.6928,2313.0
2023-07-20 13:10:00,453.92,455.02,453.77,454.75,3265.0,445.5162,446.5958,445.3689,446.3308,3265.0
2023-07-20 13:15:00,454.82,454.82,454.22,454.34,2860.0,446.3995,446.3995,445.8106,445.9284,2860.0
2023-07-20 13:20:00,454.51,455.18,454.51,454.73,5900.0,446.0952,446.7528,446.0952,446.3112,5900.0
2023-07-20 13:25:00,454.73,455.63,454.72,455.63,4196.0,446.3112,447.1945,446.3014,447.1945,4196.0
2023-07-20 13:30:00,455.64,456.25,455.47,456.23,5012.0,447.2043,447.803,447.0375,447.7834,5012.0
2023-07-20 13:35:00,456.02,456.3,455.58,455.58,2738.0,447.5773,447.8521,447.1454,447.1454,2738.0
2023-07-20 13:40:00,455.44,455.86,455.34,455.34,3150.0,447.008,447.4202,446.9099,446.9099,3150.0
2023-07-20 13:45:00,455.25,455.81,455.25,455.4,1904.0,446.8215,447.3712,446.8215,446.9688,1904.0
2023-07-20 13:50:00,455.58,455.63,454.93,454.99,3951.0,447.1454,447.1945,446.5075,446.5664,3951.0
2023-07-20 13:55:00,454.52,454.83,454.38,454.83,1800.0,446.1051,446.4093,445.9676,446.4093,1800.0
2023-07-20 14:00:00,454.52,454.52,453.96,454.31,3010.0,446.1051,446.1051,445.5554,445.8989,3010.0
2023-07-20 14:05:00,454.15,454.55,454.07,454.32,2730.0,445.7419,446.1345,445.6634,445.9088,2730.0
2023-07-20 14:10:00,454.34,455.02,454.34,454.62,2800.0,445.9284,446.5958,445.9284,446.2032,2800.0
2023-07-20 14:15:00,454.44,454.61,453.66,453.74,5114.0,446.0265,446.1934,445.261,445.3395,5114.0
2023-07-20 14:20:00,453.44,453.89,453.26,453.7,3002.0,445.0451,445.4867,444.8684,445.3002,3002.0
2023-07-20 14:25:00,453.7,453.7,452.39,452.59,2384.0,445.3002,445.3002,444.0145,444.2108,2384.0
2023-07-20 14:30:00,452.57,453.2,452.34,452.34,4428.0,444.1912,444.8095,443.9654,443.9654,4428.0
2023-07-20 14:35:00,452.15,452.88,452.15,452.66,11337.0,443.7789,444.4954,443.7789,444.2795,11337.0
2023-07-20 14:40:00,452.53,452.54,451.76,452.12,4400.0,444.1519,444.1617,443.3962,443.7495,4400.0
2023-07-20 14:45:00,452.28,453.47,452.28,452.88,5416.0,443.9065,445.0745,443.9065,444.4954,5416.0
2023-07-20 14:50:00,452.93,453.16,451.94,452.18,8676.0,444.5445,444.7702,443.5728,443.8084,8676.0
2023-07-20 14:55:00,452.05,452.41,451.75,451.77,3126.0,443.6808,444.0341,443.3863,443.406,3126.0
2023-07-20 15:00:00,451.7,451.97,450.79,450.79,9056.0,443.3373,443.6023,442.4441,442.4441,9056.0
2023-07-20 15:05:00,450.63,450.72,449.48,449.48,12348.0,442.2871,442.3754,441.1584,441.1584,12348.0
2023-07-20 15:10:00,449.68,450.74,449.47,450.16,8288.0,441.3547,442.395,441.1486,441.8258,8288.0
2023-07-20 15:15:00,450.32,450.46,449.33,449.42,6534.0,441.9828,442.1202,441.0111,441.0995,6534.0
2023-07-20 15:20:00,449.23,449.78,448.98,449.52,7644.0,440.913,441.4528,440.6676,441.1976,7644.0
2023-07-20 15:25:00,449.75,450.44,449.42,449.48,12909.0,441.4234,442.1006,441.0995,441.1584,12909.0
2023-07-20 15:30:00,449.49,451.68,449.49,451.39,19786.0,441.1682,443.3176,441.1682,443.033,19786.0
2023-07-20 15:35:00,451.16,451.85,450.82,450.93,9161.0,442.8073,443.4845,442.4736,442.5815,9161.0
2023-07-20 15:40:00,450.99,451.97,450.99,451.41,8647.0,442.6404,443.6023,442.6404,443.0526,8647.0
2023-07-20 15:45:00,451.11,451.28,450.57,450.69,9198.0,442.7582,442.925,442.2282,442.346,9198.0
2023-07-20 15:50:00,450.94,451.83,449.86,450.56,35894.0,442.5913,443.4649,441.5313,442.2184,35894.0
2023-07-20 15:55:00,450.32,450.52,449.83,450.0,67363.0,441.9828,442.1791,441.5019,441.6687,67363.0
2023-07-21 09:30:00,456.92,459.98,455.78,459.3,30990.0,448.4606,451.464,447.3417,450.7966,30990.0
2023-07-21 09:35:00,459.49,460.56,457.78,457.78,12196.0,450.983,452.0332,449.3047,449.3047,12196.0
2023-07-21 09:40:00,456.78,458.94,456.78,458.23,5654.0,448.3232,450.4432,448.3232,449.7464,5654.0
2023-07-21 09:45:00,458.41,458.65,456.18,456.31,4500.0,449.923,450.1586,447.7343,447.8619,4500.0
2023-07-21 09:50:00,456.2,456.2,454.17,454.39,11539.0,447.754,447.754,445.7615,445.9775,11539.0
2023-07-21 09:55:00,454.43,455.05,453.78,454.94,11232.0,446.0167,446.6252,445.3788,446.5173,11232.0
2023-07-21 10:00:00,455.23,455.53,453.66,453.8,8350.0,446.8019,447.0964,445.261,445.3984,8350.0
2023-07-21 10:05:00,453.61,456.28,453.51,455.96,4688.0,445.2119,447.8325,445.1138,447.5184,4688.0
2023-07-21 10:10:00,456.25,457.55,456.25,457.27,5939.0,447.803,449.079,447.803,448.8041,5939.0
2023-07-21 10:15:00,456.93,459.64,456.75,458.99,8947.0,448.4704,451.1303,448.2938,450.4923,8947.0
2023-07-21 10:20:00,458.73,459.35,456.99,457.09,7960.0,450.2371,450.8456,448.5293,448.6275,7960.0
2023-07-21 10:25:00,457.1,457.1,454.72,454.72,1300.0,448.6373,448.6373,446.3014,446.3014,1300.0
2023-07-21 10:30:00,454.77,455.62,454.36,455.17,8160.0,446.3504,447.1847,445.948,446.743,8160.0
2023-07-21 10:35:00,455.53,456.15,454.26,454.7,2941.0,447.0964,447.7049,445.8499,446.2817,2941.0
2023-07-21 10:40:00,454.65,456.3,454.34,455.51,3013.0,446.2327,447.8521,445.9284,447.0767,3013.0
2023-07-21 10:45:00,455.96,457.2,455.69,456.43,5922.0,447.5184,448.7354,447.2534,447.9797,5922.0
2023-07-21 10:50:00,456.38,456.42,454.98,454.98,2200.0,447.9306,447.9699,446.5565,446.5565,2200.0
2023-07-21 10:55:00,454.58,455.46,454.58,455.45,2502.0,446.1639,447.0277,446.1639,447.0178,2502.0
2023-07-21 11:00:00,455.86,456.38,455.1,455.35,3900.0,447.4202,447.9306,446.6743,446.9197,3900.0
2023-07-21 11:05:00,455.55,457.38,455.55,457.38,4329.0,447.116,448.9121,447.116,448.9121,4329.0
2023-07-21 11:10:00,457.21,457.72,456.63,456.84,4001.0,448.7453,449.2458,448.176,448.3821,4001.0
2023-07-21 11:15:00,457.1,458.01,456.98,457.35,3342.0,448.6373,449.5304,448.5195,448.8827,3342.0
2023-07-21 11:20:00,457.16,458.01,456.91,458.0,1540.0,448.6962,449.5304,448.4508,449.5206,1540.0
2023-07-21 11:25:00,457.72,458.26,457.59,457.84,3106.0,449.2458,449.7758,449.1182,449.3636,3106.0
2023-07-21 11:30:00,457.77,458.18,457.44,457.87,2706.0,449.2949,449.6973,448.971,449.393,2706.0
2023-07-21 11:35:00,457.77,458.61,457.65,457.92,3373.0,449.2949,450.1193,449.1771,449.4421,3373.0
2023-07-21 11:40:00,457.65,457.87,456.46,456.81,5777.0,449.1771,449.393,448.0091,448.3527,5777.0
2023-07-21 11:45:00,456.32,457.91,456.32,457.81,1981.0,447.8717,449.4323,447.8717,449.3341,1981.0
2023-07-21 11:50:00,458.1,459.0,457.13,457.13,5535.0,449.6188,450.5021,448.6667,448.6667,5535.0
2023-07-21 11:55:00,457.07,458.58,457.07,458.58,1916.0,448.6078,450.0899,448.6078,450.0899,1916.0
2023-07-21 12:00:00,458.47,458.85,457.91,458.46,2900.0,449.9819,450.3549,449.4323,449.9721,2900.0
2023-07-21 12:05:00,458.07,458.46,457.93,458.21,2210.0,449.5893,449.9721,449.4519,449.7267,2210.0
2023-07-21 12:10:00,458.2,458.67,457.98,458.58,5200.0,449.7169,450.1782,449.501,450.0899,5200.0
2023-07-21 12:15:00,458.45,459.62,458.4,459.58,22412.0,449.9623,451.1106,449.9132,451.0714,22412.0
2023-07-21 12:20:00,459.75,459.76,459.16,459.16,2300.0,451.2382,451.248,450.6592,450.6592,2300.0
2023-07-21 12:25:00,459.19,459.51,458.22,458.22,4284.0,450.6886,451.0027,449.7366,449.7366,4284.0
2023-07-21 12:30:00,458.38,459.08,458.22,458.75,5851.0,449.8936,450.5806,449.7366,450.2567,5851.0
2023-07-21 12:35:00,458.39,458.71,458.33,458.61,2400.0,449.9034,450.2175,449.8445,450.1193,2400.0
2023-07-21 12:40:00,458.75,459.01,458.26,458.28,3440.0,450.2567,450.5119,449.7758,449.7954,3440.0
2023-07-21 12:45:00,458.49,458.88,458.03,458.88,2404.0,450.0016,450.3843,449.5501,450.3843,2404.0
2023-07-21 12:50:00,458.75,459.29,458.75,458.79,2296.0,450.2567,450.7867,450.2567,450.296,2296.0
2023-07-21 12:55:00,458.63,459.17,458.63,459.0,2400.0,450.139,450.669,450.139,450.5021,2400.0
2023-07-21 13:00:00,459.13,459.99,459.12,459.19,2716.0,450.6297,451.4738,450.6199,450.6886,2716.0
2023-07-21 13:05:00,459.5,459.66,459.32,459.51,1600.0,450.9929,451.1499,450.8162,451.0027,1600.0
2023-07-21 13:10:00,459.5,459.76,459.5,459.55,1067.0,450.9929,451.248,450.9929,451.0419,1067.0
2023-07-21 13:15:00,459.56,459.99,459.34,459.57,1800.0,451.0517,451.4738,450.8358,451.0616,1800.0
2023-07-21 13:20:00,459.2,459.37,459.03,459.37,600.0,450.6984,450.8653,450.5316,450.8653,600.0
2023-07-21 13:25:00,459.17,459.65,459.02,459.65,1475.0,450.669,451.1401,450.5217,451.1401,1475.0
2023-07-21 13:30:00,459.81,460.06,459.54,459.61,1973.0,451.2971,451.5425,451.0321,451.1008,1973.0
2023-07-21 13:35:00,459.62,459.97,459.45,459.78,2318.0,451.1106,451.4542,450.9438,451.2677,2318.0
2023-07-21 13:40:00,459.63,460.46,459.63,460.04,1630.0,451.1205,451.9351,451.1205,451.5229,1630.0
2023-07-21 13:45:00,460.01,460.87,459.81,460.86,2650.0,451.4934,452.3375,451.2971,452.3277,2650.0
2023-07-21 13:50:00,461.03,461.81,461.03,461.77,6185.0,452.4945,453.2601,452.4945,453.2208,6185.0
2023-07-21 13:55:00,462.07,462.1,461.43,461.75,3125.0,453.5153,453.5447,452.8871,453.2012,3125.0
2023-07-21 14:00:00,461.81,462.11,460.58,460.58,15434.0,453.2601,453.5545,452.0529,452.0529,15434.0
2023-07-21 14:05:00,460.5,460.5,459.67,460.02,1996.0,451.9743,451.9743,451.1597,451.5032,1996.0
2023-07-21 14:10:00,459.9,460.02,458.78,458.78,1272.0,451.3855,451.5032,450.2862,450.2862,1272.0
2023-07-21 14:15:00,458.5,459.47,458.5,459.13,1910.0,450.0114,450.9634,450.0114,450.6297,1910.0
2023-07-21 14:20:00,459.02,459.38,458.81,459.25,1731.0,450.5217,450.8751,450.3156,450.7475,1731.0
2023-07-21 14:25:00,458.91,459.52,458.91,459.12,1100.0,450.4138,451.0125,450.4138,450.6199,1100.0
2023-07-21 14:30:00,459.0,459.08,458.59,458.59,2004.0,450.5021,450.5806,450.0997,450.0997,2004.0
2023-07-21 14:35:00,458.75,459.27,458.74,458.86,2279.0,450.2567,450.7671,450.2469,450.3647,2279.0
2023-07-21 14:40:00,458.91,459.49,458.91,459.48,2590.0,450.4138,450.983,450.4138,450.9732,2590.0
2023-07-21 14:45:00,459.27,459.91,459.26,459.37,2800.0,450.7671,451.3953,450.7573,450.8653,2800.0
2023-07-21 14:50:00,458.93,459.24,458.43,458.43,3000.0,450.4334,450.7377,449.9427,449.9427,3000.0
2023-07-21 14:55:00,457.98,458.27,457.87,457.91,1224.0,449.501,449.7856,449.393,449.4323,1224.0
2023-07-21 15:00:00,457.83,457.94,457.21,457.21,2017.0,449.3538,449.4617,448.7453,448.7453,2017.0
2023-07-21 15:05:00,457.19,457.4,456.37,456.37,3743.0,448.7256,448.9317,447.9208,447.9208,3743.0
2023-07-21 15:10:00,456.22,456.84,456.0,456.84,3251.0,447.7736,448.3821,447.5577,448.3821,3251.0
2023-07-21 15:15:00,457.02,457.19,456.39,457.18,1900.0,448.5588,448.7256,447.9404,448.7158,1900.0
2023-07-21 15:20:00,457.42,457.86,456.78,457.16,5039.0,448.9514,449.3832,448.3232,448.6962,5039.0
2023-07-21 15:25:00,457.02,457.5,456.92,457.49,5320.0,448.5588,449.0299,448.4606,449.0201,5320.0
2023-07-21 15:30:00,457.62,457.96,457.29,457.96,6554.0,449.1477,449.4814,448.8238,449.4814,6554.0
2023-07-21 15:35:00,458.09,458.84,457.89,457.92,6820.0,449.609,450.3451,449.4127,449.4421,6820.0
2023-07-21 15:40:00,458.63,458.63,457.98,458.06,5284.0,450.139,450.139,449.501,449.5795,5284.0
2023-07-21 15:45:00,458.24,459.44,457.99,459.2,5011.0,449.7562,450.934,449.5108,450.6984,5011.0
2023-07-21 15:50:00,459.07,461.34,456.86,460.7,41657.0,450.5708,452.7988,448.4017,452.1706,41657.0
2023-07-21 15:55:00,460.56,460.56,458.24,458.26,57118.0,452.0332,452.0332,449.7562,449.7758,57118.0
2023-07-24 09:30:00,457.49,462.0,457.49,460.6,9654.0,449.0201,453.4466,449.0201,452.0725,9654.0
2023-07-24 09:35:00,460.64,461.78,460.01,460.78,2100.0,452.1118,453.2306,451.4934,452.2492,2100.0
2023-07-24 09:40:00,461.56,462.62,461.26,461.81,5841.0,453.0147,454.0551,452.7203,453.2601,5841.0
2023-07-24 09:45:00,461.77,462.46,459.05,459.05,3300.0,453.2208,453.8981,450.5512,450.5512,3300.0
2023-07-24 09:50:00,458.93,459.42,456.8,456.8,3600.0,450.4334,450.9143,448.3428,448.3428,3600.0
2023-07-24 09:55:00,456.99,457.88,456.13,457.88,2300.0,448.5293,449.4029,447.6853,449.4029,2300.0
2023-07-24 10:00:00,457.85,458.86,457.66,457.89,4463.0,449.3734,450.3647,449.1869,449.4127,4463.0
2023-07-24 10:05:00,457.82,458.64,456.92,457.47,4101.0,449.344,450.1488,448.4606,449.0004,4101.0
2023-07-24 10:10:00,457.7,459.57,457.55,459.19,2200.0,449.2262,451.0616,449.079,450.6886,2200.0
2023-07-24 10:15:00,458.9,459.72,458.84,458.84,1997.0,450.404,451.2088,450.3451,450.3451,1997.0
2023-07-24 10:20:00,459.53,459.88,459.07,459.18,1300.0,451.0223,451.3658,450.5708,450.6788,1300.0
2023-07-24 10:25:00,459.05,459.86,458.68,459.86,1200.0,450.5512,451.3462,450.188,451.3462,1200.0
2023-07-24 10:30:00,460.06,460.06,458.13,458.69,1900.0,451.5425,451.5425,449.6482,450.1979,1900.0
2023-07-24 10:35:00,458.83,459.99,458.75,458.75,2000.0,450.3353,451.4738,450.2567,450.2567,2000.0
2023-07-24 10:40:00,459.02,459.25,458.61,459.22,3511.0,450.5217,450.7475,450.1193,450.718,3511.0
2023-07-24 10:45:00,458.91,459.37,458.63,459.3,1725.0,450.4138,450.8653,450.139,450.7966,1725.0
2023-07-24 10:50:00,459.71,459.76,459.04,459.37,1900.0,451.199,451.248,450.5414,450.8653,1900.0
2023-07-24 10:55:00,459.54,459.54,458.58,458.6,2393.0,451.0321,451.0321,450.0899,450.1095,2393.0
2023-07-24 11:00:00,458.43,458.56,457.01,457.63,4509.0,449.9427,450.0703,448.549,449.1575,4509.0
2023-07-24 11:05:00,457.46,457.55,456.56,456.56,1700.0,448.9906,449.079,448.1073,448.1073,1700.0
2023-07-24 11:10:00,457.01,459.27,456.92,458.97,1950.0,448.549,450.7671,448.4606,450.4727,1950.0
2023-07-24 11:15:00,459.44,460.66,459.39,460.18,1750.0,450.934,452.1314,450.8849,451.6603,1750.0
2023-07-24 11:20:00,460.21,460.21,459.23,459.39,1300.0,451.6897,451.6897,450.7279,450.8849,1300.0
2023-07-24 11:25:00,459.59,459.7,458.63,458.69,4686.0,451.0812,451.1892,450.139,450.1979,4686.0
2023-07-24 11:30:00,458.67,459.18,457.82,457.83,3139.0,450.1782,450.6788,449.344,449.3538,3139.0
2023-07-24 11:35:00,457.83,457.83,456.42,456.94,2650.0,449.3538,449.3538,447.9699,448.4803,2650.0
2023-07-24 11:40:00,456.76,457.32,456.71,457.17,3040.0,448.3036,448.8532,448.2545,448.706,3040.0
2023-07-24 11:45:00,457.19,457.71,456.99,457.53,3100.0,448.7256,449.236,448.5293,449.0593,3100.0
2023-07-24 11:50:00,457.55,458.3,457.52,457.91,4087.0,449.079,449.8151,449.0495,449.4323,4087.0
2023-07-24 11:55:00,458.03,459.34,458.03,459.34,1100.0,449.5501,450.8358,449.5501,450.8358,1100.0
2023-07-24 12:00:00,459.72,460.17,458.94,459.13,1600.0,451.2088,451.6505,450.4432,450.6297,1600.0
2023-07-24 12:05:00,459.14,459.48,458.9,459.48,12836.0,450.6395,450.9732,450.404,450.9732,12836.0
2023-07-24 12:10:00,459.41,459.73,459.34,459.49,2878.0,450.9045,451.2186,450.8358,450.983,2878.0
2023-07-24 12:15:00,459.34,459.48,457.66,458.02,3779.0,450.8358,450.9732,449.1869,449.5403,3779.0
2023-07-24 12:20:00,458.11,458.4,457.79,457.8,1430.0,449.6286,449.9132,449.3145,449.3243,1430.0
2023-07-24 12:25:00,458.0,459.0,457.65,459.0,2513.0,449.5206,450.5021,449.1771,450.5021,2513.0
2023-07-24 12:30:00,459.0,459.09,458.3,458.3,4339.0,450.5021,450.5904,449.8151,449.8151,4339.0
2023-07-24 12:35:00,458.62,458.7,458.03,458.08,3262.0,450.1292,450.2077,449.5501,449.5991,3262.0
2023-07-24 12:40:00,458.23,458.23,457.58,458.11,2000.0,449.7464,449.7464,449.1084,449.6286,2000.0
2023-07-24 12:45:00,458.15,458.18,457.46,457.51,2580.0,449.6679,449.6973,448.9906,449.0397,2580.0
2023-07-24 12:50:00,457.73,457.73,457.11,457.68,1800.0,449.2556,449.2556,448.6471,449.2066,1800.0
2023-07-24 12:55:00,457.68,458.28,457.6,457.7,3300.0,449.2066,449.7954,449.128,449.2262,3300.0
2023-07-24 13:00:00,457.52,457.52,456.86,456.87,1271.0,449.0495,449.0495,448.4017,448.4116,1271.0
2023-07-24 13:05:00,457.08,457.82,457.08,457.82,1700.0,448.6177,449.344,448.6177,449.344,1700.0
2023-07-24 13:10:00,458.03,458.47,457.84,458.28,1200.0,449.5501,449.9819,449.3636,449.7954,1200.0
2023-07-24 13:15:00,458.3,458.38,457.75,457.98,2627.0,449.8151,449.8936,449.2753,449.501,2627.0
2023-07-24 13:20:00,457.9,458.3,457.85,458.22,1000.0,449.4225,449.8151,449.3734,449.7366,1000.0
2023-07-24 13:25:00,458.5,458.7,458.34,458.7,1000.0,450.0114,450.2077,449.8543,450.2077,1000.0
2023-07-24 13:30:00,458.55,458.55,458.09,458.09,800.0,450.0604,450.0604,449.609,449.609,800.0
2023-07-24 13:35:00,458.08,459.35,458.08,459.35,1216.0,449.5991,450.8456,449.5991,450.8456,1216.0
2023-07-24 13:40:00,459.38,459.78,459.38,459.56,1400.0,450.8751,451.2677,450.8751,451.0517,1400.0
2023-07-24 13:45:00,459.39,459.5,459.29,459.5,900.0,450.8849,450.9929,450.7867,450.9929,900.0
2023-07-24 13:50:00,459.61,460.23,459.28,460.23,2180.0,451.1008,451.7093,450.7769,451.7093,2180.0
2023-07-24 13:55:00,459.85,460.22,459.51,459.57,800.0,451.3364,451.6995,451.0027,451.0616,800.0
2023-07-24 14:00:00,459.71,461.02,459.5,460.84,2137.0,451.199,452.4847,450.9929,452.3081,2137.0
2023-07-24 14:05:00,460.83,461.04,460.43,460.43,2924.0,452.2982,452.5043,451.9056,451.9056,2924.0
2023-07-24 14:10:00,460.57,460.77,460.25,460.61,1200.0,452.043,452.2393,451.729,452.0823,1200.0
2023-07-24 14:15:00,460.42,460.89,460.42,460.61,763.0,451.8958,452.3571,451.8958,452.0823,763.0
2023-07-24 14:20:00,460.84,460.9,459.96,459.96,1301.0,452.3081,452.3669,451.4443,451.4443,1301.0
2023-07-24 14:25:00,460.0,460.38,459.95,460.13,1700.0,451.4836,451.8566,451.4345,451.6112,1700.0
2023-07-24 14:30:00,459.67,460.02,459.67,460.02,2876.0,451.1597,451.5032,451.1597,451.5032,2876.0
2023-07-24 14:35:00,460.16,460.24,459.66,459.75,990.0,451.6406,451.7192,451.1499,451.2382,990.0
2023-07-24 14:40:00,459.81,459.81,459.46,459.54,2100.0,451.2971,451.2971,450.9536,451.0321,2100.0
2023-07-24 14:45:00,459.33,459.73,458.94,459.69,1700.0,450.826,451.2186,450.4432,451.1793,1700.0
2023-07-24 14:50:00,459.73,460.06,459.37,460.06,2450.0,451.2186,451.5425,450.8653,451.5425,2450.0
2023-07-24 14:55:00,459.9,460.22,459.9,460.02,500.0,451.3855,451.6995,451.3855,451.5032,500.0
2023-07-24 15:00:00,459.99,460.34,459.74,459.86,2979.0,451.4738,451.8173,451.2284,451.3462,2979.0
2023-07-24 15:05:00,459.87,460.06,459.67,459.67,1500.0,451.356,451.5425,451.1597,451.1597,1500.0
2023-07-24 15:10:00,459.82,460.06,459.4,459.63,1600.0,451.3069,451.5425,450.8947,451.1205,1600.0
2023-07-24 15:15:00,459.45,460.08,459.36,459.97,2010.0,450.9438,451.5621,450.8555,451.4542,2010.0
2023-07-24 15:20:00,459.64,459.64,459.21,459.29,2055.0,451.1303,451.1303,450.7082,450.7867,2055.0
2023-07-24 15:25:00,459.17,459.24,458.4,458.41,1800.0,450.669,450.7377,449.9132,449.923,1800.0
2023-07-24 15:30:00,458.77,459.12,458.23,458.23,3700.0,450.2764,450.6199,449.7464,449.7464,3700.0
2023-07-24 15:35:00,458.58,458.97,458.46,458.46,4005.0,450.0899,450.4727,449.9721,449.9721,4005.0
2023-07-24 15:40:00,458.68,459.6,458.68,459.17,3620.0,450.188,451.091,450.188,450.669,3620.0
2023-07-24 15:45:00,459.31,459.51,459.07,459.23,4117.0,450.8064,451.0027,450.5708,450.7279,4117.0
2023-07-24 15:50:00,459.3,459.34,458.49,458.97,12115.0,450.7966,450.8358,450.0016,450.4727,12115.0
2023-07-24 15:55:00,459.24,461.29,459.1,461.16,37142.0,450.7377,452.7497,450.6003,452.6221,37142.0
2023-07-25 09:30:00,463.19,464.07,463.05,463.26,11444.0,454.6145,455.4783,454.4771,454.6832,11444.0
2023-07-25 09:35:00,463.91,465.97,463.36,465.81,2291.0,455.3212,457.3431,454.7814,457.186,2291.0
2023-07-25 09:40:00,465.5,466.44,464.14,464.14,1300.0,456.8818,457.8044,455.547,455.547,1300.0
2023-07-25 09:45:00,465.87,466.29,465.25,465.74,2960.0,457.2449,457.6571,456.6364,457.1173,2960.0
2023-07-25 09:50:00,466.0,466.6,465.67,466.6,3038.0,457.3725,457.9614,457.0486,457.9614,3038.0
2023-07-25 09:55:00,466.12,467.93,466.12,467.68,3207.0,457.4903,459.2668,457.4903,459.0214,3207.0
2023-07-25 10:00:00,467.31,467.76,467.01,467.32,2324.0,458.6583,459.0999,458.3638,458.6681,2324.0
2023-07-25 10:05:00,467.09,467.15,466.3,466.83,3473.0,458.4423,458.5012,457.667,458.1872,3473.0
2023-07-25 10:10:00,466.89,468.0,466.83,467.77,3857.0,458.246,459.3355,458.1872,459.1097,3857.0
2023-07-25 10:15:00,467.41,467.41,466.61,466.67,1180.0,458.7564,458.7564,457.9712,458.0301,1180.0
2023-07-25 10:20:00,466.61,467.02,466.41,466.88,1867.0,457.9712,458.3736,457.7749,458.2362,1867.0
2023-07-25 10:25:00,467.03,467.27,466.0,466.0,6102.0,458.3834,458.619,457.3725,457.3725,6102.0
2023-07-25 10:30:00,466.0,466.62,464.94,466.58,4139.0,457.3725,457.981,456.3321,457.9418,4139.0
2023-07-25 10:35:00,466.28,467.72,466.09,467.72,4524.0,457.6473,459.0607,457.4609,459.0607,4524.0
2023-07-25 10:40:00,468.19,468.19,467.68,467.82,1215.0,459.522,459.522,459.0214,459.1588,1215.0
2023-07-25 10:45:00,467.92,468.13,467.33,467.33,1617.0,459.257,459.4631,458.6779,458.6779,1617.0
2023-07-25 10:50:00,466.95,467.38,466.19,466.27,2850.0,458.3049,458.727,457.559,457.6375,2850.0
2023-07-25 10:55:00,465.99,467.29,465.95,467.08,2288.0,457.3627,458.6386,457.3234,458.4325,2288.0
2023-07-25 11:00:00,467.22,467.25,466.84,466.85,800.0,458.5699,458.5994,458.197,458.2068,800.0
2023-07-25 11:05:00,466.82,467.53,466.75,467.44,766.0,458.1773,458.8742,458.1086,458.7859,766.0
2023-07-25 11:10:00,467.3,468.18,467.29,468.15,1400.0,458.6485,459.5122,458.6386,459.4827,1400.0
2023-07-25 11:15:00,468.38,468.79,467.96,468.61,5661.0,459.7085,460.1109,459.2962,459.9342,5661.0
2023-07-25 11:20:00,468.5,469.29,468.45,468.71,1697.0,459.8262,460.6016,459.7772,460.0323,1697.0
2023-07-25 11:25:00,468.93,468.93,468.56,468.84,900.0,460.2483,460.2483,459.8851,460.1599,900.0
2023-07-25 11:30:00,468.99,469.5,468.99,469.26,3012.0,460.3072,460.8077,460.3072,460.5722,3012.0
2023-07-25 11:35:00,469.33,469.93,469.33,469.45,1896.0,460.6409,461.2298,460.6409,460.7586,1896.0
2023-07-25 11:40:00,469.77,470.32,469.53,470.18,2677.0,461.0727,461.6125,460.8372,461.4751,2677.0
2023-07-25 11:45:00,470.28,470.28,469.58,469.58,1829.0,461.5733,461.5733,460.8862,460.8862,1829.0
2023-07-25 11:50:00,469.36,469.36,468.57,468.57,1808.0,460.6703,460.6703,459.8949,459.8949,1808.0
2023-07-25 11:55:00,468.62,468.88,468.19,468.5,900.0,459.944,460.1992,459.522,459.8262,900.0
2023-07-25 12:00:00,468.66,468.66,466.77,466.78,14521.0,459.9833,459.9833,458.1283,458.1381,14521.0
2023-07-25 12:05:00,466.5,468.48,466.28,468.42,10580.0,457.8633,459.8066,457.6473,459.7477,10580.0
2023-07-25 12:10:00,468.18,468.51,468.06,468.46,4504.0,459.5122,459.836,459.3944,459.787,4504.0
2023-07-25 12:15:00,468.46,469.54,468.46,469.03,10563.0,459.787,460.847,459.787,460.3464,10563.0
2023-07-25 12:20:00,468.85,469.24,468.03,468.03,1439.0,460.1698,460.5525,459.3649,459.3649,1439.0
2023-07-25 12:25:00,467.75,468.2,467.6,468.01,1008.0,459.0901,459.5318,458.9429,459.3453,1008.0
2023-07-25 12:30:00,467.82,468.01,467.03,467.11,910.0,459.1588,459.3453,458.3834,458.462,910.0
2023-07-25 12:35:00,467.17,468.06,467.17,467.79,2568.0,458.5209,459.3944,458.5209,459.1294,2568.0
2023-07-25 12:40:00,467.67,467.73,466.93,466.96,1721.0,459.0116,459.0705,458.2853,458.3147,1721.0
2023-07-25 12:45:00,466.99,467.04,466.22,466.5,2400.0,458.3442,458.3933,457.5884,457.8633,2400.0
2023-07-25 12:50:00,466.5,467.58,466.34,467.37,2097.0,457.8633,458.9233,457.7062,458.7172,2097.0
2023-07-25 12:55:00,467.73,468.14,467.6,467.6,4500.0,459.0705,459.4729,458.9429,458.9429,4500.0
2023-07-25 13:00:00,467.6,467.93,467.08,467.67,2400.0,458.9429,459.2668,458.4325,459.0116,2400.0
2023-07-25 13:05:00,467.85,467.85,466.72,467.07,2800.0,459.1883,459.1883,458.0792,458.4227,2800.0
2023-07-25 13:10:00,467.14,467.55,467.04,467.55,600.0,458.4914,458.8938,458.3933,458.8938,600.0
2023-07-25 13:15:00,467.47,467.56,467.03,467.03,800.0,458.8153,458.9036,458.3834,458.3834,800.0
2023-07-25 13:20:00,467.45,467.45,467.23,467.26,859.0,458.7957,458.7957,458.5797,458.6092,859.0
2023-07-25 13:25:00,467.29,467.5,467.01,467.24,901.0,458.6386,458.8447,458.3638,458.5896,901.0
2023-07-25 13:30:00,467.23,467.57,466.93,467.37,1961.0,458.5797,458.9135,458.2853,458.7172,1961.0
2023-07-25 13:35:00,467.32,467.43,467.11,467.43,1846.0,458.6681,458.776,458.462,458.776,1846.0
2023-07-25 13:40:00,467.63,467.69,467.52,467.53,757.0,458.9723,459.0312,458.8644,458.8742,757.0
2023-07-25 13:45:00,467.52,467.53,466.99,467.49,2128.0,458.8644,458.8742,458.3442,458.8349,2128.0
2023-07-25 13:50:00,467.6,467.86,467.18,467.59,1943.0,458.9429,459.1981,458.5307,458.9331,1943.0
2023-07-25 13:55:00,467.55,467.55,466.87,466.96,2434.0,458.8938,458.8938,458.2264,458.3147,2434.0
2023-07-25 14:00:00,466.73,467.03,466.73,467.03,500.0,458.089,458.3834,458.089,458.3834,500.0
2023-07-25 14:05:00,467.08,467.3,466.38,466.38,1200.0,458.4325,458.6485,457.7455,457.7455,1200.0
2023-07-25 14:10:00,466.39,467.11,466.39,466.75,1465.0,457.7553,458.462,457.7553,458.1086,1465.0
2023-07-25 14:15:00,466.7,466.87,466.5,466.87,1300.0,458.0596,458.2264,457.8633,458.2264,1300.0
2023-07-25 14:20:00,466.89,467.04,466.79,467.04,1344.0,458.246,458.3933,458.1479,458.3933,1344.0
2023-07-25 14:25:00,466.59,466.98,466.23,466.94,1000.0,457.9516,458.3344,457.5983,458.2951,1000.0
2023-07-25 14:30:00,467.09,467.68,467.09,467.68,600.0,458.4423,459.0214,458.4423,459.0214,600.0
2023-07-25 14:35:00,467.7,467.86,467.46,467.46,860.0,459.041,459.1981,458.8055,458.8055,860.0
2023-07-25 14:40:00,467.62,468.05,467.62,467.88,1162.0,458.9625,459.3846,458.9625,459.2177,1162.0
2023-07-25 14:45:00,467.75,467.75,467.29,467.4,1400.0,459.0901,459.0901,458.6386,458.7466,1400.0
2023-07-25 14:50:00,467.34,467.77,467.34,467.58,2660.0,458.6877,459.1097,458.6877,458.9233,2660.0
2023-07-25 14:55:00,467.69,467.92,466.31,466.38,3141.0,459.0312,459.257,457.6768,457.7455,3141.0
2023-07-25 15:00:00,466.6,467.49,466.4,467.43,2602.0,457.9614,458.8349,457.7651,458.776,2602.0
2023-07-25 15:05:00,467.33,467.83,467.15,467.83,3837.0,458.6779,459.1686,458.5012,459.1686,3837.0
2023-07-25 15:10:00,467.69,468.45,467.51,468.28,18099.0,459.0312,459.7772,458.8546,459.6103,18099.0
2023-07-25 15:15:00,468.25,468.55,467.8,467.8,4606.0,459.5809,459.8753,459.1392,459.1392,4606.0
2023-07-25 15:20:00,467.66,467.9,467.02,467.02,2299.0,459.0018,459.2373,458.3736,458.3736,2299.0
2023-07-25 15:25:00,466.78,466.79,466.16,466.74,5886.0,458.1381,458.1479,457.5296,458.0988,5886.0
2023-07-25 15:30:00,466.56,466.56,466.12,466.32,2600.0,457.9222,457.9222,457.4903,457.6866,2600.0
2023-07-25 15:35:00,466.56,466.97,466.45,466.97,3500.0,457.9222,458.3246,457.8142,458.3246,3500.0
2023-07-25 15:40:00,466.98,466.98,466.43,466.64,4769.0,458.3344,458.3344,457.7946,458.0007,4769.0
2023-07-25 15:45:00,466.54,467.05,466.18,467.02,4376.0,457.9025,458.4031,457.5492,458.3736,4376.0
2023-07-25 15:50:00,466.98,467.36,466.36,466.66,9996.0,458.3344,458.7073,457.7259,458.0203,9996.0
2023-07-25 15:55:00,466.56,467.08,465.56,466.11,47781.0,457.9222,458.4325,456.9407,457.4805,47781.0
2023-07-26 09:30:00,459.4,459.75,458.01,459.45,7109.0,450.8947,451.2382,449.5304,450.9438,7109.0
2023-07-26 09:35:00,460.22,463.1,460.21,461.69,11620.0,451.6995,454.5262,451.6897,453.1423,11620.0
2023-07-26 09:40:00,461.75,462.91,461.75,462.42,3509.0,453.2012,454.3397,453.2012,453.8588,3509.0
2023-07-26 09:45:00,462.69,462.69,459.96,461.18,4450.0,454.1238,454.1238,451.4443,452.6418,4450.0
2023-07-26 09:50:00,460.93,461.27,460.01,461.27,3200.0,452.3964,452.7301,451.4934,452.7301,3200.0
2023-07-26 09:55:00,461.01,461.13,459.47,460.22,6420.0,452.4749,452.5927,450.9634,451.6995,6420.0
2023-07-26 10:00:00,460.0,460.0,458.25,458.64,3517.0,451.4836,451.4836,449.766,450.1488,3517.0
2023-07-26 10:05:00,458.74,458.95,457.97,457.97,3594.0,450.2469,450.453,449.4912,449.4912,3594.0
2023-07-26 10:10:00,458.09,458.64,457.57,458.33,2300.0,449.609,450.1488,449.0986,449.8445,2300.0
2023-07-26 10:15:00,458.12,458.56,457.77,458.22,3779.0,449.6384,450.0703,449.2949,449.7366,3779.0
2023-07-26 10:20:00,458.19,458.55,457.19,457.19,3825.0,449.7071,450.0604,448.7256,448.7256,3825.0
2023-07-26 10:25:00,458.08,459.24,457.94,459.07,4317.0,449.5991,450.7377,449.4617,450.5708,4317.0
2023-07-26 10:30:00,459.45,459.45,458.82,458.82,2311.0,450.9438,450.9438,450.3254,450.3254,2311.0
2023-07-26 10:35:00,458.54,459.01,458.52,458.78,1707.0,450.0506,450.5119,450.031,450.2862,1707.0
2023-07-26 10:40:00,458.78,458.78,456.68,456.97,5646.0,450.2862,450.2862,448.2251,448.5097,5646.0
2023-07-26 10:45:00,456.97,456.97,455.67,456.17,6868.0,448.5097,448.5097,447.2338,447.7245,6868.0
2023-07-26 10:50:00,456.04,456.04,454.53,454.95,4600.0,447.5969,447.5969,446.1149,446.5271,4600.0
2023-07-26 10:55:00,454.82,454.83,453.34,454.06,10931.0,446.3995,446.4093,444.9469,445.6536,10931.0
2023-07-26 11:00:00,453.65,454.85,453.0,454.85,5182.0,445.2512,446.4289,444.6132,446.4289,5182.0
2023-07-26 11:05:00,455.04,455.49,454.63,455.03,3035.0,446.6154,447.0571,446.213,446.6056,3035.0
2023-07-26 11:10:00,454.83,455.55,454.5,455.35,2667.0,446.4093,447.116,446.0854,446.9197,2667.0
2023-07-26 11:15:00,455.25,455.75,455.17,455.23,2162.0,446.8215,447.3123,446.743,446.8019,2162.0
2023-07-26 11:20:00,455.36,455.84,455.1,455.12,2160.0,446.9295,447.4006,446.6743,446.6939,2160.0
2023-07-26 11:25:00,455.15,455.63,455.05,455.25,800.0,446.7234,447.1945,446.6252,446.8215,800.0
2023-07-26 11:30:00,455.27,455.81,455.17,455.41,3962.0,446.8412,447.3712,446.743,446.9786,3962.0
2023-07-26 11:35:00,455.41,456.2,455.41,455.82,5000.0,446.9786,447.754,446.9786,447.381,5000.0
2023-07-26 11:40:00,456.0,456.25,455.62,455.64,14721.0,447.5577,447.803,447.1847,447.2043,14721.0
2023-07-26 11:45:00,455.62,456.38,455.41,455.76,7925.0,447.1847,447.9306,446.9786,447.3221,7925.0
2023-07-26 11:50:00,455.81,456.99,455.72,456.62,3030.0,447.3712,448.5293,447.2828,448.1662,3030.0
2023-07-26 11:55:00,456.94,457.04,456.25,456.25,1575.0,448.4803,448.5784,447.803,447.803,1575.0
2023-07-26 12:00:00,456.5,456.5,455.75,456.17,2400.0,448.0484,448.0484,447.3123,447.7245,2400.0
2023-07-26 12:05:00,456.47,457.48,456.12,456.92,3129.0,448.019,449.0103,447.6754,448.4606,3129.0
2023-07-26 12:10:00,457.22,457.68,456.9,456.9,1950.0,448.7551,449.2066,448.441,448.441,1950.0
2023-07-26 12:15:00,457.1,457.1,456.35,456.56,2900.0,448.6373,448.6373,447.9012,448.1073,2900.0
2023-07-26 12:20:00,456.55,457.1,456.54,456.81,3859.0,448.0975,448.6373,448.0877,448.3527,3859.0
2023-07-26 12:25:00,456.51,456.73,456.1,456.24,1519.0,448.0582,448.2741,447.6558,447.7932,1519.0
2023-07-26 12:30:00,456.21,456.55,456.1,456.52,1965.0,447.7638,448.0975,447.6558,448.068,1965.0
2023-07-26 12:35:00,456.3,456.3,456.28,456.28,200.0,447.8521,447.8521,447.8325,447.8325,200.0
2023-07-26 12:40:00,456.2,456.62,455.97,456.39,1417.0,447.754,448.1662,447.5282,447.9404,1417.0
2023-07-26 12:45:00,456.34,456.42,455.77,456.08,1100.0,447.8914,447.9699,447.3319,447.6362,1100.0
2023-07-26 12:50:00,456.1,456.55,456.1,456.17,1500.0,447.6558,448.0975,447.6558,447.7245,1500.0
2023-07-26 12:55:00,455.94,456.32,455.91,456.27,1500.0,447.4988,447.8717,447.4693,447.8227,1500.0
2023-07-26 13:00:00,456.29,456.68,456.28,456.68,1200.0,447.8423,448.2251,447.8325,448.2251,1200.0
2023-07-26 13:05:00,456.68,457.11,456.47,457.11,1539.0,448.2251,448.6471,448.019,448.6471,1539.0
2023-07-26 13:10:00,456.88,457.14,456.4,456.91,4638.0,448.4214,448.6766,447.9503,448.4508,4638.0
2023-07-26 13:15:00,456.64,457.15,456.64,456.69,3736.0,448.1858,448.6864,448.1858,448.2349,3736.0
2023-07-26 13:20:00,456.77,456.9,456.37,456.82,1075.0,448.3134,448.441,447.9208,448.3625,1075.0
2023-07-26 13:25:00,456.75,456.75,456.65,456.65,300.0,448.2938,448.2938,448.1956,448.1956,300.0
2023-07-26 13:30:00,456.77,457.12,456.39,457.12,1852.0,448.3134,448.6569,447.9404,448.6569,1852.0
2023-07-26 13:35:00,456.81,457.23,456.67,456.81,5031.0,448.3527,448.7649,448.2153,448.3527,5031.0
2023-07-26 13:40:00,457.18,457.22,456.3,456.45,3923.0,448.7158,448.7551,447.8521,447.9993,3923.0
2023-07-26 13:45:00,456.5,456.99,456.33,456.99,1700.0,448.0484,448.5293,447.8815,448.5293,1700.0
2023-07-26 13:50:00,456.87,457.02,456.58,456.9,1955.0,448.4116,448.5588,448.1269,448.441,1955.0
2023-07-26 13:55:00,456.73,457.13,456.49,456.55,2213.0,448.2741,448.6667,448.0386,448.0975,2213.0
2023-07-26 14:00:00,456.31,457.24,455.79,456.46,11245.0,447.8619,448.7747,447.3515,448.0091,11245.0
2023-07-26 14:05:00,456.46,457.16,456.18,456.75,3411.0,448.0091,448.6962,447.7343,448.2938,3411.0
2023-07-26 14:10:00,457.12,457.9,456.92,457.24,6775.0,448.6569,449.4225,448.4606,448.7747,6775.0
2023-07-26 14:15:00,457.25,457.5,457.13,457.31,1000.0,448.7845,449.0299,448.6667,448.8434,1000.0
2023-07-26 14:20:00,457.18,457.84,457.13,457.14,2524.0,448.7158,449.3636,448.6667,448.6766,2524.0
2023-07-26 14:25:00,457.16,457.26,456.47,456.84,3404.0,448.6962,448.7943,448.019,448.3821,3404.0
2023-07-26 14:30:00,457.05,458.08,457.04,457.83,2744.0,448.5882,449.5991,448.5784,449.3538,2744.0
2023-07-26 14:35:00,458.32,462.1,458.09,462.1,18805.0,449.8347,453.5447,449.609,453.5447,18805.0
2023-07-26 14:40:00,461.6,462.59,460.89,461.99,5758.0,453.054,454.0257,452.3571,453.4368,5758.0
2023-07-26 14:45:00,461.9,462.49,460.58,460.84,4083.0,453.3484,453.9275,452.0529,452.3081,4083.0
2023-07-26 14:50:00,460.36,461.18,460.27,461.09,3179.0,451.8369,452.6418,451.7486,452.5534,3179.0
2023-07-26 14:55:00,460.93,460.93,459.0,459.12,1724.0,452.3964,452.3964,450.5021,450.6199,1724.0
2023-07-26 15:00:00,459.5,459.9,458.48,458.75,3796.0,450.9929,451.3855,449.9917,450.2567,3796.0
2023-07-26 15:05:00,458.32,458.49,455.24,455.83,4750.0,449.8347,450.0016,446.8117,447.3908,4750.0
2023-07-26 15:10:00,455.42,456.41,454.89,456.03,5425.0,446.9884,447.9601,446.4682,447.5871,5425.0
2023-07-26 15:15:00,455.97,456.52,455.0,455.61,7116.0,447.5282,448.068,446.5762,447.1749,7116.0
2023-07-26 15:20:00,455.6,456.52,455.6,455.78,4978.0,447.1651,448.068,447.1651,447.3417,4978.0
2023-07-26 15:25:00,455.81,456.58,455.8,456.06,2838.0,447.3712,448.1269,447.3614,447.6165,2838.0
2023-07-26 15:30:00,455.98,456.54,455.53,456.47,6539.0,447.538,448.0877,447.0964,448.019,6539.0
2023-07-26 15:35:00,456.49,457.57,456.45,457.53,5833.0,448.0386,449.0986,447.9993,449.0593,5833.0
2023-07-26 15:40:00,457.64,458.89,457.64,458.7,6297.0,449.1673,450.3942,449.1673,450.2077,6297.0
2023-07-26 15:45:00,458.99,459.09,458.13,458.13,4803.0,450.4923,450.5904,449.6482,449.6482,4803.0
2023-07-26 15:50:00,457.95,458.01,456.08,456.29,16741.0,449.4716,449.5304,447.6362,447.8423,16741.0
2023-07-26 15:55:00,456.26,457.98,456.13,457.96,25107.0,447.8128,449.501,447.6853,449.4814,25107.0
2023-07-27 09:30:00,475.0,484.24,475.0,483.71,46016.0,466.2059,475.2748,466.2059,474.7546,46016.0
2023-07-27 09:35:00,483.13,491.58,482.94,489.98,70983.0,474.1854,482.4789,473.9989,480.9086,70983.0
2023-07-27 09:40:00,489.89,492.77,489.23,492.52,30232.0,480.8202,483.6469,480.1724,483.4015,30232.0
2023-07-27 09:45:00,492.52,494.71,490.63,490.69,20543.0,483.4015,485.551,481.5465,481.6054,20543.0
2023-07-27 09:50:00,490.67,493.69,490.17,493.68,16460.0,481.5858,484.5499,481.095,484.5401,16460.0
2023-07-27 09:55:00,493.58,494.6,491.0,491.35,15703.0,484.4419,485.443,481.9097,482.2532,15703.0
2023-07-27 10:00:00,491.28,492.58,489.8,490.98,10126.0,482.1845,483.4604,480.7319,481.89,10126.0
2023-07-27 10:05:00,490.52,490.98,487.67,487.67,12848.0,481.4386,481.89,478.6413,478.6413,12848.0
2023-07-27 10:10:00,487.78,488.98,486.63,487.73,13303.0,478.7493,479.9271,477.6206,478.7002,13303.0
2023-07-27 10:15:00,487.25,488.21,486.11,486.34,16250.0,478.2291,479.1713,477.1102,477.3359,16250.0
2023-07-27 10:20:00,486.63,487.84,485.99,487.25,10636.0,477.6206,478.8082,476.9924,478.2291,10636.0
2023-07-27 10:25:00,486.4,486.4,482.62,483.48,7556.0,477.3948,477.3948,473.6848,474.5289,7556.0
2023-07-27 10:30:00,484.01,487.26,482.16,487.26,8290.0,475.0491,478.2389,473.2333,478.2389,8290.0
2023-07-27 10:35:00,487.32,488.5,486.3,487.4,12641.0,478.2978,479.456,477.2967,478.3763,12641.0
2023-07-27 10:40:00,487.76,489.58,487.4,489.43,13922.0,478.7297,480.516,478.3763,480.3687,13922.0
2023-07-27 10:45:00,489.46,492.65,489.17,491.48,28597.0,480.3982,483.5291,480.1136,482.3808,28597.0
2023-07-27 10:50:00,491.74,491.84,489.98,490.35,8284.0,482.636,482.7341,480.9086,481.2717,8284.0
2023-07-27 10:55:00,490.63,491.44,489.41,489.68,6901.0,481.5465,482.3415,480.3491,480.6141,6901.0
2023-07-27 11:00:00,489.93,491.14,489.93,491.14,9302.0,480.8595,482.0471,480.8595,482.0471,9302.0
2023-07-27 11:05:00,491.0,491.36,489.81,490.33,23866.0,481.9097,482.263,480.7417,481.2521,23866.0
2023-07-27 11:10:00,490.47,491.04,489.31,489.43,8137.0,481.3895,481.9489,480.251,480.3687,8137.0
2023-07-27 11:15:00,489.43,491.19,489.42,491.01,7874.0,480.3687,482.0962,480.3589,481.9195,7874.0
2023-07-27 11:20:00,490.99,491.16,489.78,490.72,6526.0,481.8999,482.0667,480.7123,481.6349,6526.0
2023-07-27 11:25:00,490.67,490.97,490.11,490.53,3900.0,481.5858,481.8802,481.0361,481.4484,3900.0
2023-07-27 11:30:00,491.11,492.67,490.77,492.64,7636.0,482.0176,483.5488,481.6839,483.5193,7636.0
2023-07-27 11:35:00,492.81,492.81,490.95,491.75,5812.0,483.6862,483.6862,481.8606,482.6458,5812.0
2023-07-27 11:40:00,491.53,491.53,490.26,490.31,4344.0,482.4299,482.4299,481.1834,481.2324,4344.0
2023-07-27 11:45:00,489.67,490.55,489.19,489.79,5120.0,480.6043,481.468,480.1332,480.7221,5120.0
2023-07-27 11:50:00,489.76,491.15,489.59,490.61,6957.0,480.6926,482.0569,480.5258,481.5269,6957.0
2023-07-27 11:55:00,490.73,490.94,490.37,490.64,14677.0,481.6447,481.8508,481.2913,481.5563,14677.0
2023-07-27 12:00:00,491.0,492.39,491.0,492.39,3846.0,481.9097,483.2739,481.9097,483.2739,3846.0
2023-07-27 12:05:00,492.26,492.53,491.98,492.49,9875.0,483.1463,483.4113,482.8715,483.3721,9875.0
2023-07-27 12:10:00,493.0,493.99,493.0,493.4,16497.0,483.8726,484.8443,483.8726,484.2652,16497.0
2023-07-27 12:15:00,492.97,493.42,491.69,491.7,3462.0,483.8432,484.2849,482.5869,482.5967,3462.0
2023-07-27 12:20:00,491.73,492.31,491.39,492.18,3950.0,482.6262,483.1954,482.2925,483.0678,3950.0
2023-07-27 12:25:00,492.1,493.5,492.09,492.71,10115.0,482.9893,484.3634,482.9795,483.588,10115.0
2023-07-27 12:30:00,493.32,494.12,493.02,493.02,4604.0,484.1867,484.9719,483.8923,483.8923,4604.0
2023-07-27 12:35:00,493.29,494.64,493.07,494.51,5016.0,484.1573,485.4823,483.9413,485.3547,5016.0
2023-07-27 12:40:00,494.45,494.6,493.82,494.39,3517.0,485.2958,485.443,484.6775,485.2369,3517.0
2023-07-27 12:45:00,493.92,494.63,493.78,493.99,4492.0,484.7756,485.4725,484.6382,484.8443,4492.0
2023-07-27 12:50:00,493.96,494.03,493.24,493.34,5542.0,484.8149,484.8836,484.1082,484.2063,5542.0
2023-07-27 12:55:00,493.2,493.63,492.65,493.36,6570.0,484.0689,484.491,483.5291,484.226,6570.0
2023-07-27 13:00:00,493.9,494.82,493.52,494.72,4945.0,484.756,485.6589,484.383,485.5608,4945.0
2023-07-27 13:05:00,494.65,494.7,492.57,494.05,14378.0,485.4921,485.5412,483.4506,484.9032,14378.0
2023-07-27 13:10:00,494.38,495.25,493.64,494.88,10241.0,485.2271,486.081,484.5008,485.7178,10241.0
2023-07-27 13:15:00,494.88,495.29,493.28,493.49,9306.0,485.7178,486.1202,484.1475,484.3536,9306.0
2023-07-27 13:20:00,492.9,493.47,491.79,492.86,6894.0,483.7745,484.3339,482.685,483.7352,6894.0
2023-07-27 13:25:00,492.58,492.92,492.11,492.53,6383.0,483.4604,483.7941,482.9991,483.4113,6383.0
2023-07-27 13:30:00,492.06,492.06,490.79,490.94,7100.0,482.95,482.95,481.7036,481.8508,7100.0
2023-07-27 13:35:00,490.38,490.83,488.76,488.76,14752.0,481.3011,481.7428,479.7111,479.7111,14752.0
2023-07-27 13:40:00,489.07,490.62,489.07,490.14,11476.0,480.0154,481.5367,480.0154,481.0656,11476.0
2023-07-27 13:45:00,490.0,490.04,488.72,489.02,5239.0,480.9282,480.9674,479.6719,479.9663,5239.0
2023-07-27 13:50:00,489.23,489.72,488.41,489.15,13822.0,480.1724,480.6534,479.3676,480.0939,13822.0
2023-07-27 13:55:00,489.39,489.82,488.03,489.82,4932.0,480.3295,480.7515,478.9947,480.7515,4932.0
2023-07-27 14:00:00,489.81,490.49,488.58,489.99,7862.0,480.7417,481.4091,479.5345,480.9184,7862.0
2023-07-27 14:05:00,489.73,490.01,487.39,487.59,6275.0,480.6632,480.938,478.3665,478.5628,6275.0
2023-07-27 14:10:00,487.93,487.94,485.4,486.1,9565.0,478.8965,478.9063,476.4133,477.1004,9565.0
2023-07-27 14:15:00,486.0,486.66,486.0,486.42,4517.0,477.0022,477.65,477.0022,477.4145,4517.0
2023-07-27 14:20:00,486.62,486.97,486.33,486.4,5500.0,477.6108,477.9543,477.3261,477.3948,5500.0
2023-07-27 14:25:00,485.93,485.93,483.5,484.32,14564.0,476.9335,476.9335,474.5485,475.3533,14564.0
2023-07-27 14:30:00,483.73,484.44,483.1,483.34,9516.0,474.7743,475.4711,474.1559,474.3915,9516.0
2023-07-27 14:35:00,483.19,483.47,481.47,481.94,8951.0,474.2443,474.5191,472.5561,473.0174,8951.0
2023-07-27 14:40:00,482.46,483.61,482.26,482.88,9025.0,473.5278,474.6565,473.3315,473.94,9025.0
2023-07-27 14:45:00,482.39,483.02,482.24,482.61,9029.0,473.4591,474.0774,473.3119,473.675,9029.0
2023-07-27 14:50:00,482.4,482.4,480.96,481.47,9675.0,473.4689,473.4689,472.0556,472.5561,9675.0
2023-07-27 14:55:00,481.42,481.42,480.0,480.24,11987.0,472.507,472.507,471.1133,471.3489,11987.0
2023-07-27 15:00:00,479.6,480.55,479.47,480.27,9066.0,470.7207,471.6531,470.5931,471.3783,9066.0
2023-07-27 15:05:00,480.28,480.85,479.43,480.52,13184.0,471.3881,471.9476,470.5539,471.6237,13184.0
2023-07-27 15:10:00,480.59,481.59,480.59,481.59,7103.0,471.6924,472.6739,471.6924,472.6739,7103.0
2023-07-27 15:15:00,481.9,482.37,481.19,482.21,6789.0,472.9781,473.4394,472.2813,473.2824,6789.0
2023-07-27 15:20:00,481.75,482.5,481.06,482.5,12485.0,472.8309,473.567,472.1537,473.567,12485.0
2023-07-27 15:25:00,482.5,483.13,481.71,481.98,11050.0,473.567,474.1854,472.7917,473.0567,11050.0
2023-07-27 15:30:00,482.0,482.14,480.95,480.95,9395.0,473.0763,473.2137,472.0457,472.0457,9395.0
2023-07-27 15:35:00,480.84,481.73,480.31,480.62,14584.0,471.9378,472.8113,471.4176,471.7218,14584.0
2023-07-27 15:40:00,480.66,481.29,479.56,479.56,26719.0,471.7611,472.3794,470.6815,470.6815,26719.0
2023-07-27 15:45:00,479.75,479.99,478.84,479.65,23004.0,470.868,471.1035,469.9748,470.7698,23004.0
2023-07-27 15:50:00,479.66,482.57,479.6,482.34,32305.0,470.7796,473.6357,470.7207,473.41,32305.0
2023-07-27 15:55:00,481.97,482.99,481.12,482.83,87832.0,473.0469,474.048,472.2126,473.8909,87832.0
2023-07-28 09:30:00,500.0,503.96,488.13,489.55,67822.0,490.743,494.6297,479.0928,480.4865,67822.0
2023-07-28 09:35:00,490.4,496.32,488.71,496.0,29202.0,481.3208,487.1312,479.6621,486.8171,29202.0
2023-07-28 09:40:00,496.98,501.82,496.06,499.61,26110.0,487.779,492.5294,486.876,490.3603,26110.0
2023-07-28 09:45:00,500.8,503.0,499.91,500.38,22811.0,491.5282,493.6875,490.6547,491.116,22811.0
2023-07-28 09:50:00,500.39,501.76,498.64,500.51,17222.0,491.1258,492.4705,489.4082,491.2436,17222.0
2023-07-28 09:55:00,500.95,501.91,499.2,501.91,13398.0,491.6755,492.6177,489.9579,492.6177,13398.0
2023-07-28 10:00:00,501.99,504.65,501.44,503.52,19191.0,492.6962,495.307,492.1564,494.1979,19191.0
2023-07-28 10:05:00,503.39,504.61,501.71,502.55,19591.0,494.0703,495.2677,492.4214,493.2458,19591.0
2023-07-28 10:10:00,502.12,503.08,499.0,500.06,13637.0,492.8238,493.766,489.7616,490.8019,13637.0
2023-07-28 10:15:00,500.29,503.8,500.29,503.24,8255.0,491.0277,494.4727,491.0277,493.9231,8255.0
2023-07-28 10:20:00,502.62,503.59,501.42,502.12,31410.0,493.3145,494.2666,492.1368,492.8238,31410.0
2023-07-28 10:25:00,502.08,503.17,500.87,502.56,9465.0,492.7845,493.8544,491.5969,493.2556,9465.0
2023-07-28 10:30:00,503.01,507.37,502.28,507.37,13236.0,493.6973,497.9766,492.9808,497.9766,13236.0
2023-07-28 10:35:00,506.68,506.77,505.15,506.75,20139.0,497.2994,497.3877,495.7977,497.3681,20139.0
2023-07-28 10:40:00,506.78,508.68,506.06,507.78,14632.0,497.3975,499.2623,496.6909,498.379,14632.0
2023-07-28 10:45:00,507.76,511.08,506.41,510.83,21147.0,498.3594,501.6179,497.0344,501.3725,21147.0
2023-07-28 10:50:00,510.84,511.08,508.11,508.61,15709.0,501.3824,501.6179,498.7029,499.1936,15709.0
2023-07-28 10:55:00,508.01,509.35,507.59,508.0,15371.0,498.6047,499.9199,498.1925,498.5949,15371.0
2023-07-28 11:00:00,508.11,508.51,505.83,508.49,18582.0,498.7029,499.0955,496.4651,499.0759,18582.0
2023-07-28 11:05:00,508.49,508.8,507.4,508.42,5360.0,499.0759,499.3801,498.006,499.0072,5360.0
2023-07-28 11:10:00,508.47,508.81,507.54,508.03,4919.0,499.0562,499.3899,498.1435,498.6244,4919.0
2023-07-28 11:15:00,507.65,511.01,507.65,509.37,9572.0,498.2514,501.5492,498.2514,499.9396,9572.0
2023-07-28 11:20:00,509.57,509.59,508.35,508.45,4423.0,500.1359,500.1555,498.9385,499.0366,4423.0
2023-07-28 11:25:00,508.29,508.75,506.57,507.4,6725.0,498.8796,499.331,497.1914,498.006,6725.0
2023-07-28 11:30:00,507.39,507.6,505.22,506.0,8192.0,497.9962,498.2023,495.8664,496.632,8192.0
2023-07-28 11:35:00,505.74,507.01,505.64,506.6,7716.0,496.3768,497.6233,496.2786,497.2209,7716.0
2023-07-28 11:40:00,506.17,506.64,505.25,506.47,7754.0,496.7988,497.2601,495.8958,497.0933,7754.0
2023-07-28 11:45:00,506.41,507.14,505.67,506.47,4297.0,497.0344,497.7509,496.3081,497.0933,4297.0
2023-07-28 11:50:00,506.54,508.14,506.43,508.14,5177.0,497.162,498.7323,497.054,498.7323,5177.0
2023-07-28 11:55:00,508.09,508.93,507.75,508.87,3900.0,498.6833,499.5077,498.3496,499.4488,3900.0
2023-07-28 12:00:00,508.81,508.81,507.28,507.81,5893.0,499.3899,499.3899,497.8883,498.4085,5893.0
2023-07-28 12:05:00,507.91,509.04,507.48,508.72,3424.0,498.5066,499.6157,498.0846,499.3016,3424.0
2023-07-28 12:10:00,509.22,510.52,509.22,510.41,7172.0,499.7923,501.0683,499.7923,500.9603,7172.0
2023-07-28 12:15:00,510.76,510.76,508.84,509.03,9083.0,501.3038,501.3038,499.4194,499.6059,9083.0
2023-07-28 12:20:00,508.88,509.4,508.37,509.4,10333.0,499.4586,499.969,498.9581,499.969,10333.0
2023-07-28 12:25:00,509.28,509.28,507.54,508.06,4093.0,499.8512,499.8512,498.1435,498.6538,4093.0
2023-07-28 12:30:00,507.92,508.02,506.46,507.8,7962.0,498.5164,498.6146,497.0834,498.3986,7962.0
2023-07-28 12:35:00,507.52,508.2,507.18,507.8,3879.0,498.1238,498.7912,497.7901,498.3986,3879.0
2023-07-28 12:40:00,508.2,508.81,507.76,508.81,4185.0,498.7912,499.3899,498.3594,499.3899,4185.0
2023-07-28 12:45:00,508.17,509.42,508.16,508.62,5200.0,498.7618,499.9886,498.752,499.2035,5200.0
2023-07-28 12:50:00,508.45,509.76,508.34,509.63,2643.0,499.0366,500.3223,498.9286,500.1948,2643.0
2023-07-28 12:55:00,509.57,510.0,508.71,508.9,4146.0,500.1359,500.5579,499.2918,499.4783,4146.0
2023-07-28 13:00:00,508.5,508.64,506.59,507.56,4706.0,499.0857,499.2231,497.211,498.1631,4706.0
2023-07-28 13:05:00,507.6,507.63,506.76,507.0,4080.0,498.2023,498.2318,497.3779,497.6134,4080.0
2023-07-28 13:10:00,506.87,507.12,506.34,507.12,3100.0,497.4859,497.7312,496.9657,497.7312,3100.0
2023-07-28 13:15:00,507.02,507.11,505.87,506.25,6694.0,497.6331,497.7214,496.5044,496.8773,6694.0
2023-07-28 13:20:00,506.37,506.95,505.98,506.63,17676.0,496.9951,497.5644,496.6123,497.2503,17676.0
2023-07-28 13:25:00,506.68,507.1,506.29,506.44,5264.0,497.2994,497.7116,496.9166,497.0638,5264.0
2023-07-28 13:30:00,506.57,506.77,505.68,506.09,4450.0,497.1914,497.3877,496.3179,496.7203,4450.0
2023-07-28 13:35:00,506.0,506.0,504.8,505.11,5959.0,496.632,496.632,495.4542,495.7584,5959.0
2023-07-28 13:40:00,505.15,505.22,503.0,503.85,5035.0,495.7977,495.8664,493.6875,494.5218,5035.0
2023-07-28 13:45:00,503.85,504.85,503.65,504.66,4525.0,494.5218,495.5033,494.3255,495.3168,4525.0
2023-07-28 13:50:00,504.5,506.6,504.38,506.6,4965.0,495.1597,497.2209,495.042,497.2209,4965.0
2023-07-28 13:55:00,506.7,508.26,506.58,508.14,6560.0,497.319,498.8501,497.2012,498.7323,6560.0
2023-07-28 14:00:00,508.19,508.9,508.18,508.88,3938.0,498.7814,499.4783,498.7716,499.4586,3938.0
2023-07-28 14:05:00,508.86,508.86,507.93,507.93,1952.0,499.439,499.439,498.5262,498.5262,1952.0
2023-07-28 14:10:00,508.13,508.13,506.5,506.91,4489.0,498.7225,498.7225,497.1227,497.5251,4489.0
2023-07-28 14:15:00,506.91,506.91,506.23,506.56,1990.0,497.5251,497.5251,496.8577,497.1816,1990.0
2023-07-28 14:20:00,506.57,507.59,506.46,506.77,2878.0,497.1914,498.1925,497.0834,497.3877,2878.0
2023-07-28 14:25:00,506.56,507.65,506.55,507.54,4154.0,497.1816,498.2514,497.1718,498.1435,4154.0
2023-07-28 14:30:00,507.88,507.89,507.33,507.78,1800.0,498.4772,498.487,497.9373,498.379,1800.0
2023-07-28 14:35:00,507.99,508.03,507.01,507.31,3104.0,498.5851,498.6244,497.6233,497.9177,3104.0
2023-07-28 14:40:00,507.18,508.15,507.07,508.11,6500.0,497.7901,498.7422,497.6822,498.7029,6500.0
2023-07-28 14:45:00,508.09,509.19,508.09,508.62,5122.0,498.6833,499.7629,498.6833,499.2035,5122.0
2023-07-28 14:50:00,508.85,510.03,508.85,509.77,8905.0,499.4292,500.5874,499.4292,500.3322,8905.0
2023-07-28 14:55:00,509.63,509.93,509.38,509.93,4350.0,500.1948,500.4892,499.9494,500.4892,4350.0
2023-07-28 15:00:00,510.0,511.05,509.65,510.84,7449.0,500.5579,501.5885,500.2144,501.3824,7449.0
2023-07-28 15:05:00,510.89,511.85,510.88,511.37,8716.0,501.4314,502.3737,501.4216,501.9025,8716.0
2023-07-28 15:10:00,511.44,511.91,510.91,510.91,9077.0,501.9712,502.4325,501.4511,501.4511,9077.0
2023-07-28 15:15:00,511.04,512.35,511.0,512.08,8799.0,501.5787,502.8644,501.5394,502.5994,8799.0
2023-07-28 15:20:00,511.87,512.75,511.75,511.87,11315.0,502.3933,503.257,502.2755,502.3933,11315.0
2023-07-28 15:25:00,511.53,512.62,511.26,511.46,9271.0,502.0596,503.1294,501.7946,501.9909,9271.0
2023-07-28 15:30:00,511.41,512.42,511.11,512.21,8579.0,501.9418,502.9331,501.6474,502.727,8579.0
2023-07-28 15:35:00,512.3,512.96,511.55,511.55,20122.0,502.8153,503.4631,502.0792,502.0792,20122.0
2023-07-28 15:40:00,511.41,512.08,511.05,511.81,25492.0,501.9418,502.5994,501.5885,502.3344,25492.0
2023-07-28 15:45:00,511.58,512.47,510.94,512.28,17177.0,502.1087,502.9822,501.4805,502.7957,17177.0
2023-07-28 15:50:00,512.11,513.5,511.0,513.15,38568.0,502.6288,503.9931,501.5394,503.6496,38568.0
2023-07-28 15:55:00,513.19,513.19,509.43,510.95,108963.0,503.6888,503.6888,499.9985,501.4903,108963.0
2023-07-31 09:30:00,512.01,514.0,511.9,512.48,26512.0,502.5307,504.4839,502.4227,502.992,26512.0
2023-07-31 09:35:00,512.11,513.63,511.28,513.15,17894.0,502.6288,504.1207,501.8142,503.6496,17894.0
2023-07-31 09:40:00,512.58,513.16,511.79,512.32,11265.0,503.0901,503.6594,502.3148,502.835,11265.0
2023-07-31 09:45:00,512.52,512.79,510.36,510.87,10659.0,503.0313,503.2963,500.9112,501.4118,10659.0
2023-07-31 09:50:00,510.51,511.0,508.74,509.22,10807.0,501.0585,501.5394,499.3212,499.7923,10807.0
2023-07-31 09:55:00,508.97,509.12,506.21,508.61,7318.0,499.547,499.6942,496.8381,499.1936,7318.0
2023-07-31 10:00:00,508.69,509.13,507.9,508.66,5786.0,499.2722,499.704,498.4968,499.2427,5786.0
2023-07-31 10:05:00,508.69,510.92,508.69,510.87,3426.0,499.2722,501.4609,499.2722,501.4118,3426.0
2023-07-31 10:10:00,511.45,511.96,510.74,511.88,1243.0,501.9811,502.4816,501.2842,502.4031,1243.0
2023-07-31 10:15:00,512.36,512.54,511.5,512.3,4586.0,502.8742,503.0509,502.0301,502.8153,4586.0
2023-07-31 10:20:00,512.35,513.0,511.0,511.38,5020.0,502.8644,503.5024,501.5394,501.9124,5020.0
2023-07-31 10:25:00,511.63,512.25,511.33,511.33,2117.0,502.1577,502.7663,501.8633,501.8633,2117.0
2023-07-31 10:30:00,511.86,511.93,511.02,511.36,2046.0,502.3835,502.4522,501.559,501.8927,2046.0
2023-07-31 10:35:00,511.46,512.34,511.45,512.34,800.0,501.9909,502.8546,501.9811,502.8546,800.0
2023-07-31 10:40:00,512.3,512.4,511.82,511.82,3218.0,502.8153,502.9135,502.3442,502.3442,3218.0
2023-07-31 10:45:00,511.79,513.5,511.59,513.5,3095.0,502.3148,503.9931,502.1185,503.9931,3095.0
2023-07-31 10:50:00,513.54,514.0,513.41,513.41,5598.0,504.0324,504.4839,503.9048,503.9048,5598.0
2023-07-31 10:55:00,513.53,513.69,512.72,512.75,2750.0,504.0226,504.1796,503.2275,503.257,2750.0
2023-07-31 11:00:00,512.86,513.02,512.25,512.84,1095.0,503.365,503.522,502.7663,503.3453,1095.0
2023-07-31 11:05:00,512.49,513.2,512.44,512.65,4236.0,503.0018,503.6987,502.9527,503.1588,4236.0
2023-07-31 11:10:00,512.59,513.42,512.53,513.13,3766.0,503.1,503.9146,503.0411,503.63,3766.0
2023-07-31 11:15:00,513.38,513.4,512.77,513.16,1892.0,503.8753,503.895,503.2766,503.6594,1892.0
2023-07-31 11:20:00,513.4,513.59,512.83,513.1,2100.0,503.895,504.0814,503.3355,503.6005,2100.0
2023-07-31 11:25:00,512.9,512.91,511.48,512.32,4182.0,503.4042,503.414,502.0105,502.835,4182.0
2023-07-31 11:30:00,512.21,512.21,510.38,510.83,1291.0,502.727,502.727,500.9309,501.3725,1291.0
2023-07-31 11:35:00,511.18,511.86,511.09,511.24,1724.0,501.7161,502.3835,501.6277,501.7749,1724.0
2023-07-31 11:40:00,511.27,511.79,510.71,510.71,2210.0,501.8044,502.3148,501.2548,501.2548,2210.0
2023-07-31 11:45:00,510.49,511.16,510.49,511.15,2338.0,501.0388,501.6964,501.0388,501.6866,2338.0
2023-07-31 11:50:00,511.01,511.01,509.19,509.89,3030.0,501.5492,501.5492,499.7629,500.4499,3030.0
2023-07-31 11:55:00,509.71,510.87,509.71,510.87,1800.0,500.2733,501.4118,500.2733,501.4118,1800.0
2023-07-31 12:00:00,511.14,511.59,511.14,511.39,1250.0,501.6768,502.1185,501.6768,501.9222,1250.0
2023-07-31 12:05:00,511.72,512.47,511.56,512.35,2702.0,502.2461,502.9822,502.089,502.8644,2702.0
2023-07-31 12:10:00,512.11,512.49,511.51,511.51,7576.0,502.6288,503.0018,502.04,502.04,7576.0
2023-07-31 12:15:00,511.41,512.89,511.4,512.89,1473.0,501.9418,503.3944,501.932,503.3944,1473.0
2023-07-31 12:20:00,513.02,513.15,512.74,513.14,1737.0,503.522,503.6496,503.2472,503.6398,1737.0
2023-07-31 12:25:00,513.23,513.43,513.12,513.42,2829.0,503.7281,503.9244,503.6201,503.9146,2829.0
2023-07-31 12:30:00,513.28,513.28,512.19,512.69,2200.0,503.7772,503.7772,502.7074,503.1981,2200.0
2023-07-31 12:35:00,512.47,512.7,512.32,512.63,1631.0,502.9822,503.2079,502.835,503.1392,1631.0
2023-07-31 12:40:00,512.32,512.54,511.96,512.11,2200.0,502.835,503.0509,502.4816,502.6288,2200.0
2023-07-31 12:45:00,511.99,512.07,511.61,511.88,1906.0,502.5111,502.5896,502.1381,502.4031,1906.0
2023-07-31 12:50:00,511.88,512.1,511.58,512.07,5848.0,502.4031,502.619,502.1087,502.5896,5848.0
2023-07-31 12:55:00,511.98,511.98,510.57,510.57,2623.0,502.5012,502.5012,501.1174,501.1174,2623.0
2023-07-31 13:00:00,510.84,511.07,510.0,510.6,4381.0,501.3824,501.6081,500.5579,501.1468,4381.0
2023-07-31 13:05:00,510.57,511.5,510.25,511.46,4751.0,501.1174,502.0301,500.8033,501.9909,4751.0
2023-07-31 13:10:00,511.55,511.55,510.78,510.94,1100.0,502.0792,502.0792,501.3235,501.4805,1100.0
2023-07-31 13:15:00,510.85,510.85,510.11,510.22,1567.0,501.3922,501.3922,500.6659,500.7738,1567.0
2023-07-31 13:20:00,510.51,511.04,510.51,510.88,1900.0,501.0585,501.5787,501.0585,501.4216,1900.0
2023-07-31 13:25:00,510.79,511.14,510.47,510.59,1477.0,501.3333,501.6768,501.0192,501.137,1477.0
2023-07-31 13:30:00,511.14,511.44,511.04,511.44,1857.0,501.6768,501.9712,501.5787,501.9712,1857.0
2023-07-31 13:35:00,511.64,512.19,511.64,512.12,3779.0,502.1675,502.7074,502.1675,502.6387,3779.0
2023-07-31 13:40:00,512.32,512.32,511.7,512.09,2523.0,502.835,502.835,502.2264,502.6092,2523.0
2023-07-31 13:45:00,511.9,511.98,511.28,511.98,2308.0,502.4227,502.5012,501.8142,502.5012,2308.0
2023-07-31 13:50:00,512.08,512.09,511.82,511.99,3655.0,502.5994,502.6092,502.3442,502.5111,3655.0
2023-07-31 13:55:00,512.05,512.54,512.05,512.54,1200.0,502.57,503.0509,502.57,503.0509,1200.0
2023-07-31 14:00:00,512.63,513.95,512.62,513.93,9298.0,503.1392,504.4348,503.1294,504.4151,9298.0
2023-07-31 14:05:00,513.82,514.57,513.32,514.3,12900.0,504.3072,505.0433,503.8164,504.7783,12900.0
2023-07-31 14:10:00,514.13,514.68,513.91,514.5,7896.0,504.6114,505.1513,504.3955,504.9746,7896.0
2023-07-31 14:15:00,514.0,515.64,513.99,515.26,11678.0,504.4839,506.0935,504.474,505.7205,11678.0
2023-07-31 14:20:00,515.15,515.16,514.25,514.25,1642.0,505.6126,505.6224,504.7292,504.7292,1642.0
2023-07-31 14:25:00,514.37,515.18,513.82,515.12,4363.0,504.847,505.642,504.3072,505.5831,4363.0
2023-07-31 14:30:00,515.05,516.02,514.61,516.01,3799.0,505.5144,506.4665,505.0826,506.4566,3799.0
2023-07-31 14:35:00,516.0,516.46,515.69,515.77,7635.0,506.4468,506.8983,506.1426,506.2211,7635.0
2023-07-31 14:40:00,515.67,516.28,515.62,516.1,3600.0,506.1229,506.7216,506.0739,506.545,3600.0
2023-07-31 14:45:00,516.15,516.15,515.61,516.05,3912.0,506.594,506.594,506.064,506.4959,3912.0
2023-07-31 14:50:00,516.0,516.61,516.0,516.42,2800.0,506.4468,507.0455,506.4468,506.859,2800.0
2023-07-31 14:55:00,516.62,516.77,516.31,516.33,4043.0,507.0553,507.2026,506.7511,506.7707,4043.0
2023-07-31 15:00:00,516.1,516.1,514.13,514.52,7911.0,506.545,506.545,504.6114,504.9942,7911.0
2023-07-31 15:05:00,514.09,514.15,513.56,513.56,2800.0,504.5722,504.6311,504.052,504.052,2800.0
2023-07-31 15:10:00,513.69,514.19,513.48,514.19,2500.0,504.1796,504.6703,503.9735,504.6703,2500.0
2023-07-31 15:15:00,514.37,514.37,513.62,514.23,1800.0,504.847,504.847,504.1109,504.7096,1800.0
2023-07-31 15:20:00,514.3,514.39,513.72,513.89,3395.0,504.7783,504.8666,504.209,504.3759,3395.0
2023-07-31 15:25:00,513.51,513.91,513.15,513.9,2400.0,504.0029,504.3955,503.6496,504.3857,2400.0
2023-07-31 15:30:00,513.76,514.3,513.22,513.38,5967.0,504.2483,504.7783,503.7183,503.8753,5967.0
2023-07-31 15:35:00,513.48,513.76,513.18,513.72,3918.0,503.9735,504.2483,503.679,504.209,3918.0
2023-07-31 15:40:00,513.75,514.67,513.74,514.64,8054.0,504.2385,505.1414,504.2287,505.112,8054.0
2023-07-31 15:45:00,514.64,514.78,513.63,514.17,6982.0,505.112,505.2494,504.1207,504.6507,6982.0
2023-07-31 15:50:00,513.96,515.7,513.95,514.45,23594.0,504.4446,506.1524,504.4348,504.9255,23594.0
2023-07-31 15:55:00,514.44,514.57,513.34,514.25,69208.0,504.9157,505.0433,503.8361,504.7292,69208.0
2023-08-01 09:30:00,513.97,515.0,511.42,513.28,19842.0,504.4544,505.4653,501.9516,503.7772,19842.0
2023-08-01 09:35:00,513.96,513.96,511.98,513.26,3032.0,504.4446,504.4446,502.5012,503.7576,3032.0
2023-08-01 09:40:00,512.91,513.54,511.73,511.73,2200.0,503.414,504.0324,502.2559,502.2559,2200.0
2023-08-01 09:45:00,512.0,514.13,511.29,513.71,3140.0,502.5209,504.6114,501.824,504.1992,3140.0
2023-08-01 09:50:00,513.52,514.23,513.11,513.85,2339.0,504.0127,504.7096,503.6103,504.3366,2339.0
2023-08-01 09:55:00,513.48,514.03,513.03,513.71,2050.0,503.9735,504.5133,503.5318,504.1992,2050.0
2023-08-01 10:00:00,514.52,515.91,513.97,515.9,4000.0,504.9942,506.3585,504.4544,506.3487,4000.0
2023-08-01 10:05:00,515.93,516.75,515.93,516.74,4381.0,506.3781,507.1829,506.3781,507.1731,4381.0
2023-08-01 10:10:00,516.61,517.3,514.82,514.82,4909.0,507.0455,507.7228,505.2887,505.2887,4909.0
2023-08-01 10:15:00,514.88,514.89,512.07,512.33,8903.0,505.3476,505.3574,502.5896,502.8448,8903.0
2023-08-01 10:20:00,511.94,512.49,511.37,511.84,2996.0,502.462,503.0018,501.9025,502.3638,2996.0
2023-08-01 10:25:00,511.73,513.6,511.54,513.34,4497.0,502.2559,504.0913,502.0694,503.8361,4497.0
2023-08-01 10:30:00,513.72,514.2,512.36,513.01,10984.0,504.209,504.6801,502.8742,503.5122,10984.0
2023-08-01 10:35:00,514.0,514.16,513.21,513.35,6892.0,504.4839,504.6409,503.7085,503.8459,6892.0
2023-08-01 10:40:00,513.68,513.69,511.82,511.88,1149.0,504.1698,504.1796,502.3442,502.4031,1149.0
2023-08-01 10:45:00,512.11,513.47,511.83,512.9,3777.0,502.6288,503.9637,502.354,503.4042,3777.0
2023-08-01 10:50:00,512.86,513.57,512.38,512.38,4857.0,503.365,504.0618,502.8938,502.8938,4857.0
2023-08-01 10:55:00,512.22,512.65,511.49,511.79,2987.0,502.7368,503.1588,502.0203,502.3148,2987.0
2023-08-01 11:00:00,512.03,512.11,511.0,511.32,2363.0,502.5503,502.6288,501.5394,501.8535,2363.0
2023-08-01 11:05:00,510.92,512.15,510.92,512.13,4979.0,501.4609,502.6681,501.4609,502.6485,4979.0
2023-08-01 11:10:00,512.11,512.11,510.43,510.44,3599.0,502.6288,502.6288,500.9799,500.9898,3599.0
2023-08-01 11:15:00,510.55,511.38,510.55,510.96,3400.0,501.0977,501.9124,501.0977,501.5001,3400.0
2023-08-01 11:20:00,510.76,510.95,510.36,510.7,3200.0,501.3038,501.4903,500.9112,501.2449,3200.0
2023-08-01 11:25:00,510.5,511.98,510.5,511.49,2253.0,501.0486,502.5012,501.0486,502.0203,2253.0
2023-08-01 11:30:00,511.43,511.43,510.68,510.9,3433.0,501.9614,501.9614,501.2253,501.4412,3433.0
2023-08-01 11:35:00,510.71,512.03,510.71,512.03,2900.0,501.2548,502.5503,501.2548,502.5503,2900.0
2023-08-01 11:40:00,512.05,512.05,511.15,511.22,4391.0,502.57,502.57,501.6866,501.7553,4391.0
2023-08-01 11:45:00,511.35,511.64,511.07,511.07,2419.0,501.8829,502.1675,501.6081,501.6081,2419.0
2023-08-01 11:50:00,511.17,511.72,510.87,511.55,2941.0,501.7062,502.2461,501.4118,502.0792,2941.0
2023-08-01 11:55:00,511.82,512.58,511.43,511.83,4525.0,502.3442,503.0901,501.9614,502.354,4525.0
2023-08-01 12:00:00,511.84,511.84,510.72,511.25,1700.0,502.3638,502.3638,501.2646,501.7848,1700.0
2023-08-01 12:05:00,511.44,511.62,510.78,510.82,900.0,501.9712,502.1479,501.3235,501.3627,900.0
2023-08-01 12:10:00,511.01,512.0,511.01,511.81,4684.0,501.5492,502.5209,501.5492,502.3344,4684.0
2023-08-01 12:15:00,511.99,512.46,511.68,511.81,5713.0,502.5111,502.9724,502.2068,502.3344,5713.0
2023-08-01 12:20:00,511.78,512.08,511.37,512.0,3000.0,502.305,502.5994,501.9025,502.5209,3000.0
2023-08-01 12:25:00,511.7,511.9,511.12,511.69,3200.0,502.2264,502.4227,501.6572,502.2166,3200.0
2023-08-01 12:30:00,511.43,511.74,510.8,511.7,4100.0,501.9614,502.2657,501.3431,502.2264,4100.0
2023-08-01 12:35:00,511.81,511.85,511.3,511.85,1693.0,502.3344,502.3737,501.8338,502.3737,1693.0
2023-08-01 12:40:00,511.44,511.93,510.76,511.8,3100.0,501.9712,502.4522,501.3038,502.3246,3100.0
2023-08-01 12:45:00,511.99,512.0,511.76,511.77,2282.0,502.5111,502.5209,502.2853,502.2951,2282.0
2023-08-01 12:50:00,511.55,512.0,511.51,511.58,5546.0,502.0792,502.5209,502.04,502.1087,5546.0
2023-08-01 12:55:00,511.54,512.0,511.54,511.84,4341.0,502.0694,502.5209,502.0694,502.3638,4341.0
2023-08-01 13:00:00,512.0,512.53,511.92,512.53,6721.0,502.5209,503.0411,502.4424,503.0411,6721.0
2023-08-01 13:05:00,512.62,512.96,512.32,512.32,8515.0,503.1294,503.4631,502.835,502.835,8515.0
2023-08-01 13:10:00,512.32,512.32,511.85,512.28,1559.0,502.835,502.835,502.3737,502.7957,1559.0
2023-08-01 13:15:00,512.33,512.62,511.47,511.63,1581.0,502.8448,503.1294,502.0007,502.1577,1581.0
2023-08-01 13:20:00,511.48,511.78,511.42,511.71,1200.0,502.0105,502.305,501.9516,502.2362,1200.0
2023-08-01 13:25:00,511.28,511.75,511.17,511.17,1100.0,501.8142,502.2755,501.7062,501.7062,1100.0
2023-08-01 13:30:00,511.37,511.67,510.89,511.67,2087.0,501.9025,502.197,501.4314,502.197,2087.0
2023-08-01 13:35:00,511.65,511.84,511.41,511.71,1800.0,502.1774,502.3638,501.9418,502.2362,1800.0
2023-08-01 13:40:00,511.77,512.41,511.64,512.25,7416.0,502.2951,502.9233,502.1675,502.7663,7416.0
2023-08-01 13:45:00,512.27,512.47,511.72,511.85,2200.0,502.7859,502.9822,502.2461,502.3737,2200.0
2023-08-01 13:50:00,511.86,512.23,511.83,512.23,2600.0,502.3835,502.7466,502.354,502.7466,2600.0
2023-08-01 13:55:00,512.19,512.51,512.19,512.46,5619.0,502.7074,503.0214,502.7074,502.9724,5619.0
2023-08-01 14:00:00,512.42,513.08,512.42,513.0,6084.0,502.9331,503.5809,502.9331,503.5024,6084.0
2023-08-01 14:05:00,513.0,513.58,513.0,513.1,5861.0,503.5024,504.0716,503.5024,503.6005,5861.0
2023-08-01 14:10:00,513.34,513.34,512.72,512.77,3198.0,503.8361,503.8361,503.2275,503.2766,3198.0
2023-08-01 14:15:00,512.92,513.78,512.89,513.76,3527.0,503.4238,504.2679,503.3944,504.2483,3527.0
2023-08-01 14:20:00,513.74,514.22,513.31,514.21,2952.0,504.2287,504.6998,503.8066,504.69,2952.0
2023-08-01 14:25:00,514.54,514.88,513.88,514.47,2200.0,505.0139,505.3476,504.3661,504.9451,2200.0
2023-08-01 14:30:00,514.96,515.6,514.82,514.95,3746.0,505.4261,506.0542,505.2887,505.4163,3746.0
2023-08-01 14:35:00,515.07,515.56,514.98,514.98,4675.0,505.534,506.015,505.4457,505.4457,4675.0
2023-08-01 14:40:00,514.99,515.04,514.12,514.37,2679.0,505.4555,505.5046,504.6016,504.847,2679.0
2023-08-01 14:45:00,513.97,514.86,513.95,514.86,2969.0,504.4544,505.3279,504.4348,505.3279,2969.0
2023-08-01 14:50:00,514.56,514.71,514.3,514.61,1500.0,505.0335,505.1807,504.7783,505.0826,1500.0
2023-08-01 14:55:00,514.5,514.54,513.75,514.01,2400.0,504.9746,505.0139,504.2385,504.4937,2400.0
2023-08-01 15:00:00,514.31,515.48,514.31,515.32,12404.0,504.7881,505.9365,504.7881,505.7794,12404.0
2023-08-01 15:05:00,515.09,515.61,515.07,515.27,2275.0,505.5537,506.064,505.534,505.7303,2275.0
2023-08-01 15:10:00,515.45,515.55,514.83,515.08,6093.0,505.907,506.0052,505.2985,505.5439,6093.0
2023-08-01 15:15:00,515.08,515.2,514.56,514.85,4553.0,505.5439,505.6616,505.0335,505.3181,4553.0
2023-08-01 15:20:00,514.78,514.96,514.52,514.68,4813.0,505.2494,505.4261,504.9942,505.1513,4813.0
2023-08-01 15:25:00,514.66,514.66,514.0,514.38,4900.0,505.1316,505.1316,504.4839,504.8568,4900.0
2023-08-01 15:30:00,514.53,514.66,513.97,514.12,8276.0,505.004,505.1316,504.4544,504.6016,8276.0
2023-08-01 15:35:00,514.12,514.4,512.9,513.04,7350.0,504.6016,504.8764,503.4042,503.5416,7350.0
2023-08-01 15:40:00,513.17,513.91,512.98,513.8,6950.0,503.6692,504.3955,503.4827,504.2876,6950.0
2023-08-01 15:45:00,513.76,514.78,513.72,514.0,14993.0,504.2483,505.2494,504.209,504.4839,14993.0
2023-08-01 15:50:00,514.33,515.18,513.95,515.15,14739.0,504.8077,505.642,504.4348,505.6126,14739.0
2023-08-01 15:55:00,514.81,514.81,514.1,514.23,39197.0,505.2789,505.2789,504.582,504.7096,39197.0
2023-08-02 09:30:00,505.46,506.66,503.16,503.16,30272.0,496.102,497.2797,493.8445,493.8445,30272.0
2023-08-02 09:35:00,502.0,504.01,500.46,504.01,5517.0,492.706,494.6788,491.1945,494.6788,5517.0
2023-08-02 09:40:00,503.12,504.03,501.58,501.58,5541.0,493.8053,494.6984,492.2938,492.2938,5541.0
2023-08-02 09:45:00,501.42,502.12,500.25,501.46,5743.0,492.1368,492.8238,490.9884,492.176,5743.0
2023-08-02 09:50:00,501.25,501.47,499.15,499.67,7892.0,491.9699,492.1858,489.9088,490.4192,7892.0
2023-08-02 09:55:00,499.61,500.59,499.21,499.36,7460.0,490.3603,491.3221,489.9677,490.1149,7460.0
2023-08-02 10:00:00,499.6,501.2,499.54,500.53,11321.0,490.3505,491.9208,490.2916,491.2632,11321.0
2023-08-02 10:05:00,500.52,501.09,497.84,498.07,7249.0,491.2534,491.8129,488.623,488.8488,7249.0
2023-08-02 10:10:00,498.18,499.25,497.86,498.69,6087.0,488.9567,490.0069,488.6427,489.4573,6087.0
2023-08-02 10:15:00,498.32,499.5,498.09,499.15,6468.0,489.0941,490.2523,488.8684,489.9088,6468.0
2023-08-02 10:20:00,499.14,499.61,498.72,499.25,5731.0,489.899,490.3603,489.4867,490.0069,5731.0
2023-08-02 10:25:00,499.46,500.37,499.45,499.64,5138.0,490.213,491.1062,490.2032,490.3897,5138.0
2023-08-02 10:30:00,499.63,500.4,499.06,499.97,6826.0,490.3799,491.1356,489.8204,490.7136,6826.0
2023-08-02 10:35:00,499.94,501.24,499.92,501.2,14020.0,490.6842,491.9601,490.6645,491.9208,14020.0
2023-08-02 10:40:00,501.2,501.22,499.6,499.7,5932.0,491.9208,491.9405,490.3505,490.4486,5932.0
2023-08-02 10:45:00,499.7,499.71,498.3,498.4,13959.0,490.4486,490.4584,489.0745,489.1727,13959.0
2023-08-02 10:50:00,498.2,499.43,498.03,499.03,7103.0,488.9764,490.1836,488.8095,489.791,7103.0
2023-08-02 10:55:00,498.26,498.48,497.34,498.48,4929.0,489.0353,489.2512,488.1323,489.2512,4929.0
2023-08-02 11:00:00,498.51,499.15,498.19,499.0,4627.0,489.2806,489.9088,488.9666,489.7616,4627.0
2023-08-02 11:05:00,499.34,499.34,498.11,498.23,6792.0,490.0953,490.0953,488.888,489.0058,6792.0
2023-08-02 11:10:00,498.23,498.83,497.53,498.63,8232.0,489.0058,489.5947,488.3188,489.3984,8232.0
2023-08-02 11:15:00,498.64,498.64,497.5,498.52,5767.0,489.4082,489.4082,488.2893,489.2904,5767.0
2023-08-02 11:20:00,498.65,499.06,498.19,498.91,7636.0,489.418,489.8204,488.9666,489.6732,7636.0
2023-08-02 11:25:00,499.01,499.4,498.52,498.88,6143.0,489.7714,490.1542,489.2904,489.6438,6143.0
2023-08-02 11:30:00,498.91,499.47,498.67,499.44,3346.0,489.6732,490.2229,489.4377,490.1934,3346.0
2023-08-02 11:35:00,499.62,499.65,498.51,499.18,5203.0,490.3701,490.3995,489.2806,489.9382,5203.0
2023-08-02 11:40:00,499.0,499.35,498.5,498.71,4072.0,489.7616,490.1051,489.2708,489.4769,4072.0
2023-08-02 11:45:00,498.65,498.65,496.46,496.5,6291.0,489.418,489.418,487.2686,487.3078,6291.0
2023-08-02 11:50:00,496.08,496.52,495.69,496.0,4120.0,486.8956,487.3275,486.5128,486.8171,4120.0
2023-08-02 11:55:00,496.01,496.08,495.0,495.38,5470.0,486.8269,486.8956,485.8356,486.2086,5470.0
2023-08-02 12:00:00,494.97,495.23,494.75,494.79,3321.0,485.8062,486.0614,485.5902,485.6295,3321.0
2023-08-02 12:05:00,495.27,496.01,495.0,495.61,5612.0,486.1006,486.8269,485.8356,486.4343,5612.0
2023-08-02 12:10:00,495.56,496.33,495.18,496.33,5080.0,486.3852,487.141,486.0123,487.141,5080.0
2023-08-02 12:15:00,496.04,496.7,495.96,496.48,2679.0,486.8564,487.5041,486.7778,487.2882,2679.0
2023-08-02 12:20:00,496.65,497.33,496.25,496.69,6184.0,487.4551,488.1225,487.0625,487.4943,6184.0
2023-08-02 12:25:00,496.2,496.83,496.2,496.61,3595.0,487.0134,487.6317,487.0134,487.4158,3595.0
2023-08-02 12:30:00,496.77,497.1,495.73,497.09,5354.0,487.5728,487.8967,486.5521,487.8869,5354.0
2023-08-02 12:35:00,497.44,498.65,497.44,498.65,4400.0,488.2304,489.418,488.2304,489.418,4400.0
2023-08-02 12:40:00,498.78,499.08,498.19,499.07,3987.0,489.5456,489.8401,488.9666,489.8303,3987.0
2023-08-02 12:45:00,499.07,499.67,499.04,499.28,3391.0,489.8303,490.4192,489.8008,490.0364,3391.0
2023-08-02 12:50:00,499.28,499.28,498.78,499.01,2100.0,490.0364,490.0364,489.5456,489.7714,2100.0
2023-08-02 12:55:00,499.45,499.88,499.05,499.62,3857.0,490.2032,490.6253,489.8106,490.3701,3857.0
2023-08-02 13:00:00,499.62,500.45,499.18,500.23,3000.0,490.3701,491.1847,489.9382,490.9688,3000.0
2023-08-02 13:05:00,500.01,500.32,499.02,500.32,3797.0,490.7529,491.0571,489.7812,491.0571,3797.0
2023-08-02 13:10:00,500.0,500.41,500.0,500.29,2100.0,490.743,491.1455,490.743,491.0277,2100.0
2023-08-02 13:15:00,500.1,500.8,500.07,500.73,4163.0,490.8412,491.5282,490.8117,491.4595,4163.0
2023-08-02 13:20:00,500.54,501.31,500.28,500.84,4033.0,491.273,492.0288,491.0179,491.5675,4033.0
2023-08-02 13:25:00,500.98,501.29,500.21,500.83,3687.0,491.7049,492.0092,490.9492,491.5577,3687.0
2023-08-02 13:30:00,500.7,501.78,500.68,501.64,8603.0,491.4301,492.4901,491.4105,492.3527,8603.0
2023-08-02 13:35:00,501.89,502.05,501.19,501.42,2100.0,492.5981,492.7551,491.911,492.1368,2100.0
2023-08-02 13:40:00,501.46,501.46,500.43,500.43,1800.0,492.176,492.176,491.1651,491.1651,1800.0
2023-08-02 13:45:00,500.28,500.71,500.0,500.24,1600.0,491.0179,491.4399,490.743,490.9786,1600.0
2023-08-02 13:50:00,500.39,500.39,499.04,499.34,3907.0,491.1258,491.1258,489.8008,490.0953,3907.0
2023-08-02 13:55:00,499.0,499.32,498.7,498.7,3965.0,489.7616,490.0756,489.4671,489.4671,3965.0
2023-08-02 14:00:00,498.62,499.1,498.49,499.1,12664.0,489.3886,489.8597,489.261,489.8597,12664.0
2023-08-02 14:05:00,499.1,499.43,498.94,499.28,9477.0,489.8597,490.1836,489.7027,490.0364,9477.0
2023-08-02 14:10:00,499.28,499.33,498.76,499.19,6554.0,490.0364,490.0854,489.526,489.948,6554.0
2023-08-02 14:15:00,499.11,500.51,498.97,500.51,8147.0,489.8695,491.2436,489.7321,491.2436,8147.0
2023-08-02 14:20:00,500.55,500.69,499.02,499.23,8978.0,491.2829,491.4203,489.7812,489.9873,8978.0
2023-08-02 14:25:00,499.39,500.16,499.06,499.96,1784.0,490.1443,490.9001,489.8204,490.7038,1784.0
2023-08-02 14:30:00,499.96,500.22,499.43,499.82,13177.0,490.7038,490.959,490.1836,490.5664,13177.0
2023-08-02 14:35:00,499.93,500.03,499.28,499.28,3500.0,490.6743,490.7725,490.0364,490.0364,3500.0
2023-08-02 14:40:00,499.7,499.71,498.85,499.42,1270.0,490.4486,490.4584,489.6143,490.1738,1270.0
2023-08-02 14:45:00,499.17,499.34,498.66,498.78,8621.0,489.9284,490.0953,489.4279,489.5456,8621.0
2023-08-02 14:50:00,498.81,499.03,498.63,498.91,4619.0,489.5751,489.791,489.3984,489.6732,4619.0
2023-08-02 14:55:00,499.08,500.0,499.08,500.0,2092.0,489.8401,490.743,489.8401,490.743,2092.0
2023-08-02 15:00:00,500.25,501.5,500.24,501.37,2900.0,490.9884,492.2153,490.9786,492.0877,2900.0
2023-08-02 15:05:00,501.36,501.37,499.01,499.01,7292.0,492.0779,492.0877,489.7714,489.7714,7292.0
2023-08-02 15:10:00,498.88,499.0,498.45,498.92,4500.0,489.6438,489.7616,489.2217,489.683,4500.0
2023-08-02 15:15:00,499.12,499.4,497.95,498.44,7410.0,489.8793,490.1542,488.731,489.2119,7410.0
2023-08-02 15:20:00,498.19,498.82,497.94,498.61,5321.0,488.9666,489.5849,488.7212,489.3788,5321.0
2023-08-02 15:25:00,498.64,498.86,497.07,497.5,10952.0,489.4082,489.6242,487.8673,488.2893,10952.0
2023-08-02 15:30:00,497.71,498.71,497.52,498.45,10803.0,488.4954,489.4769,488.309,489.2217,10803.0
2023-08-02 15:35:00,498.29,499.19,498.29,498.7,7801.0,489.0647,489.948,489.0647,489.4671,7801.0
2023-08-02 15:40:00,498.82,499.45,498.32,499.44,9472.0,489.5849,490.2032,489.0941,490.1934,9472.0
2023-08-02 15:45:00,499.44,500.1,499.32,500.04,10930.0,490.1934,490.8412,490.0756,490.7823,10930.0
2023-08-02 15:50:00,499.9,500.0,498.91,499.35,25010.0,490.6449,490.743,489.6732,490.1051,25010.0
2023-08-02 15:55:00,499.53,500.58,498.75,499.72,62101.0,490.2817,491.3123,489.5162,490.4682,62101.0
2023-08-03 09:30:00,497.27,498.0,496.02,496.79,10368.0,488.0636,488.7801,486.8367,487.5925,10368.0
2023-08-03 09:35:00,496.4,499.73,496.4,499.71,4831.0,487.2097,490.478,487.2097,490.4584,4831.0
2023-08-03 09:40:00,499.71,500.15,497.8,497.8,5216.0,490.4584,490.8903,488.5838,488.5838,5216.0
2023-08-03 09:45:00,496.5,498.81,495.77,498.81,3422.0,487.3078,489.5751,486.5914,489.5751,3422.0
2023-08-03 09:50:00,499.46,500.08,496.24,496.41,9638.0,490.213,490.8216,487.0527,487.2195,9638.0
2023-08-03 09:55:00,496.45,496.69,494.37,495.69,8510.0,487.2588,487.4943,485.2173,486.5128,8510.0
2023-08-03 10:00:00,495.72,496.21,494.65,495.31,6128.0,486.5423,487.0232,485.4921,486.1399,6128.0
2023-08-03 10:05:00,495.42,495.48,494.13,494.96,3400.0,486.2478,486.3067,484.9817,485.7964,3400.0
2023-08-03 10:10:00,494.7,495.75,494.13,494.27,5191.0,485.5412,486.5717,484.9817,485.1191,5191.0
2023-08-03 10:15:00,494.14,494.5,493.26,494.5,13906.0,484.9915,485.3449,484.1278,485.3449,13906.0
2023-08-03 10:20:00,494.5,494.51,491.52,491.73,6002.0,485.3449,485.3547,482.42,482.6262,6002.0
2023-08-03 10:25:00,491.31,492.46,491.09,491.34,10556.0,482.2139,483.3426,481.998,482.2434,10556.0
2023-08-03 10:30:00,491.27,493.97,491.27,493.97,12196.0,482.1747,484.8247,482.1747,484.8247,12196.0
2023-08-03 10:35:00,494.63,495.94,494.3,495.36,2100.0,485.4725,486.7582,485.1486,486.1889,2100.0
2023-08-03 10:40:00,495.2,495.49,493.35,493.87,4825.0,486.0319,486.3165,484.2162,484.7265,4825.0
2023-08-03 10:45:00,494.06,494.33,493.5,493.89,2788.0,484.913,485.178,484.3634,484.7462,2788.0
2023-08-03 10:50:00,493.89,494.17,493.3,494.17,3091.0,484.7462,485.021,484.1671,485.021,3091.0
2023-08-03 10:55:00,493.32,495.94,493.32,495.51,2800.0,484.1867,486.7582,484.1867,486.3362,2800.0
2023-08-03 11:00:00,495.97,495.97,494.44,494.8,1900.0,486.7877,486.7877,485.286,485.6393,1900.0
2023-08-03 11:05:00,495.27,495.27,494.5,494.75,3534.0,486.1006,486.1006,485.3449,485.5902,3534.0
2023-08-03 11:10:00,494.75,496.15,494.55,495.87,2224.0,485.5902,486.9643,485.3939,486.6895,2224.0
2023-08-03 11:15:00,496.16,498.58,495.97,498.31,3904.0,486.9741,489.3493,486.7877,489.0843,3904.0
2023-08-03 11:20:00,498.01,498.01,497.52,497.52,1000.0,488.7899,488.7899,488.309,488.309,1000.0
2023-08-03 11:25:00,497.68,498.48,497.68,498.38,12925.0,488.466,489.2512,488.466,489.153,12925.0
2023-08-03 11:30:00,498.36,498.36,496.53,496.8,3086.0,489.1334,489.1334,487.3373,487.6023,3086.0
2023-08-03 11:35:00,497.07,497.07,496.01,496.48,5508.0,487.8673,487.8673,486.8269,487.2882,5508.0
2023-08-03 11:40:00,496.4,497.38,496.12,496.99,3574.0,487.2097,488.1716,486.9349,487.7888,3574.0
2023-08-03 11:45:00,496.77,498.53,496.61,498.5,5342.0,487.5728,489.3003,487.4158,489.2708,5342.0
2023-08-03 11:50:00,498.59,500.55,498.59,500.44,5645.0,489.3592,491.2829,489.3592,491.1749,5645.0
2023-08-03 11:55:00,500.67,500.67,499.44,499.86,13517.0,491.4006,491.4006,490.1934,490.6056,13517.0
2023-08-03 12:00:00,499.85,500.23,499.43,499.83,9126.0,490.5958,490.9688,490.1836,490.5762,9126.0
2023-08-03 12:05:00,500.02,501.5,499.91,501.47,8501.0,490.7627,492.2153,490.6547,492.1858,8501.0
2023-08-03 12:10:00,501.75,502.07,501.32,501.91,4945.0,492.4606,492.7747,492.0386,492.6177,4945.0
2023-08-03 12:15:00,501.86,502.4,501.25,502.22,3700.0,492.5686,493.0986,491.9699,492.9219,3700.0
2023-08-03 12:20:00,502.45,502.71,502.14,502.55,3769.0,493.1477,493.4029,492.8434,493.2458,3769.0
2023-08-03 12:25:00,502.91,502.91,502.35,502.5,600.0,493.5992,493.5992,493.0495,493.1968,600.0
2023-08-03 12:30:00,502.74,502.74,502.01,502.25,1150.0,493.4323,493.4323,492.7158,492.9514,1150.0
2023-08-03 12:35:00,502.17,502.79,502.17,502.51,1000.0,492.8729,493.4814,492.8729,493.2066,1000.0
2023-08-03 12:40:00,502.88,503.27,502.88,503.03,650.0,493.5697,493.9525,493.5697,493.7169,650.0
2023-08-03 12:45:00,503.45,503.87,503.44,503.81,1519.0,494.1292,494.5414,494.1194,494.4825,1519.0
2023-08-03 12:50:00,504.0,504.09,503.41,503.41,2620.0,494.669,494.7573,494.0899,494.0899,2620.0
2023-08-03 12:55:00,503.62,503.79,502.79,502.99,1950.0,494.296,494.4629,493.4814,493.6777,1950.0
2023-08-03 13:00:00,502.61,503.8,502.6,503.8,5700.0,493.3047,494.4727,493.2949,494.4727,5700.0
2023-08-03 13:05:00,503.33,503.33,502.84,502.84,1700.0,494.0114,494.0114,493.5305,493.5305,1700.0
2023-08-03 13:10:00,503.3,503.3,503.3,503.3,100.0,493.9819,493.9819,493.9819,493.9819,100.0
2023-08-03 13:15:00,502.38,503.61,502.38,503.52,2100.0,493.079,494.2862,493.079,494.1979,2100.0
2023-08-03 13:20:00,503.43,503.43,503.42,503.43,100.0,494.1095,494.1095,494.0997,494.1095,100.0
2023-08-03 13:25:00,503.85,504.01,503.05,503.06,1650.0,494.5218,494.6788,493.7366,493.7464,1650.0
2023-08-03 13:30:00,503.62,503.62,503.01,503.01,816.0,494.296,494.296,493.6973,493.6973,816.0
2023-08-03 13:35:00,503.09,503.48,503.0,503.37,1750.0,493.7758,494.1586,493.6875,494.0507,1750.0
2023-08-03 13:40:00,502.98,503.07,502.27,502.27,2011.0,493.6679,493.7562,492.971,492.971,2011.0
2023-08-03 13:45:00,502.0,502.63,502.0,502.31,2000.0,492.706,493.3244,492.706,493.0103,2000.0
2023-08-03 13:50:00,502.31,502.78,501.72,501.95,2017.0,493.0103,493.4716,492.4312,492.6569,2017.0
2023-08-03 13:55:00,501.54,501.54,500.01,500.24,2400.0,492.2545,492.2545,490.7529,490.9786,2400.0
2023-08-03 14:00:00,500.0,500.97,499.98,500.88,3388.0,490.743,491.6951,490.7234,491.6068,3388.0
2023-08-03 14:05:00,500.97,500.98,500.26,500.26,1257.0,491.6951,491.7049,490.9982,490.9982,1257.0
2023-08-03 14:10:00,500.14,501.08,500.13,500.78,800.0,490.8805,491.8031,490.8706,491.5086,800.0
2023-08-03 14:15:00,500.99,502.1,500.99,501.81,8300.0,491.7147,492.8042,491.7147,492.5195,8300.0
2023-08-03 14:20:00,501.43,502.11,500.95,502.11,6442.0,492.1466,492.814,491.6755,492.814,6442.0
2023-08-03 14:25:00,501.79,501.9,501.08,501.4,1498.0,492.4999,492.6079,491.8031,492.1171,1498.0
2023-08-03 14:30:00,501.22,501.26,501.07,501.25,1866.0,491.9405,491.9797,491.7932,491.9699,1866.0
2023-08-03 14:35:00,501.17,501.57,500.37,501.46,5282.0,491.8914,492.284,491.1062,492.176,5282.0
2023-08-03 14:40:00,501.81,502.37,501.81,502.19,300.0,492.5195,493.0692,492.5195,492.8925,300.0
2023-08-03 14:45:00,502.28,502.35,501.8,501.81,300.0,492.9808,493.0495,492.5097,492.5195,300.0
2023-08-03 14:50:00,501.89,502.22,501.88,502.22,505.0,492.5981,492.9219,492.5882,492.9219,505.0
2023-08-03 14:55:00,502.1,502.84,502.1,502.51,6295.0,492.8042,493.5305,492.8042,493.2066,6295.0
2023-08-03 15:00:00,502.37,502.97,502.35,502.97,3285.0,493.0692,493.6581,493.0495,493.6581,3285.0
2023-08-03 15:05:00,503.19,503.19,501.75,502.17,1400.0,493.874,493.874,492.4606,492.8729,1400.0
2023-08-03 15:10:00,502.22,502.22,501.04,501.7,3585.0,492.9219,492.9219,491.7638,492.4116,3585.0
2023-08-03 15:15:00,501.64,502.5,501.63,502.5,4600.0,492.3527,493.1968,492.3429,493.1968,4600.0
2023-08-03 15:20:00,502.24,503.28,502.0,503.28,3016.0,492.9416,493.9623,492.706,493.9623,3016.0
2023-08-03 15:25:00,503.17,503.46,502.71,502.84,5205.0,493.8544,494.139,493.4029,493.5305,5205.0
2023-08-03 15:30:00,503.08,503.37,502.32,502.69,2652.0,493.766,494.0507,493.0201,493.3832,2652.0
2023-08-03 15:35:00,502.55,502.61,501.56,501.77,2208.0,493.2458,493.3047,492.2742,492.4803,2208.0
2023-08-03 15:40:00,502.07,502.25,501.9,502.05,1592.0,492.7747,492.9514,492.6079,492.7551,1592.0
2023-08-03 15:45:00,501.99,502.24,501.46,501.46,2715.0,492.6962,492.9416,492.176,492.176,2715.0
2023-08-03 15:50:00,502.58,503.11,502.07,503.08,6108.0,493.2753,493.7955,492.7747,493.766,6108.0
2023-08-03 15:55:00,502.8,503.81,501.93,502.15,48209.0,493.4912,494.4825,492.6373,492.8532,48209.0
2023-08-04 09:30:00,501.02,502.37,498.69,502.37,11840.0,491.7442,493.0692,489.4573,493.0692,11840.0
2023-08-04 09:35:00,502.44,502.44,499.34,500.62,2300.0,493.1379,493.1379,490.0953,491.3516,2300.0
2023-08-04 09:40:00,500.66,500.66,497.02,497.49,6457.0,491.3908,491.3908,487.8182,488.2795,6457.0
2023-08-04 09:45:00,496.99,498.61,496.95,498.41,3851.0,487.7888,489.3788,487.7495,489.1825,3851.0
2023-08-04 09:50:00,497.81,498.56,495.84,496.5,3717.0,488.5936,489.3297,486.6601,487.3078,3717.0
2023-08-04 09:55:00,495.5,496.48,494.48,496.48,4960.0,486.3264,487.2882,485.3252,487.2882,4960.0
2023-08-04 10:00:00,496.19,496.19,492.5,493.14,5836.0,487.0036,487.0036,483.3819,484.0101,5836.0
2023-08-04 10:05:00,493.79,495.13,492.98,495.13,2918.0,484.648,485.9632,483.853,485.9632,2918.0
2023-08-04 10:10:00,495.19,496.54,495.18,495.65,2800.0,486.0221,487.3471,486.0123,486.4736,2800.0
2023-08-04 10:15:00,495.72,497.86,495.45,497.85,3881.0,486.5423,488.6427,486.2773,488.6329,3881.0
2023-08-04 10:20:00,497.92,498.57,497.19,498.57,3227.0,488.7016,489.3395,487.9851,489.3395,3227.0
2023-08-04 10:25:00,498.29,498.29,497.02,498.1,1713.0,489.0647,489.0647,487.8182,488.8782,1713.0
2023-08-04 10:30:00,497.82,500.12,497.82,500.12,1338.0,488.6034,490.8608,488.6034,490.8608,1338.0
2023-08-04 10:35:00,500.47,500.55,499.56,499.56,2320.0,491.2043,491.2829,490.3112,490.3112,2320.0
2023-08-04 10:40:00,499.16,499.56,498.44,499.05,2300.0,489.9186,490.3112,489.2119,489.8106,2300.0
2023-08-04 10:45:00,499.37,500.03,499.37,499.97,2291.0,490.1247,490.7725,490.1247,490.7136,2291.0
2023-08-04 10:50:00,499.91,501.56,499.91,501.56,1486.0,490.6547,492.2742,490.6547,492.2742,1486.0
2023-08-04 10:55:00,501.56,501.58,500.73,500.73,2400.0,492.2742,492.2938,491.4595,491.4595,2400.0
2023-08-04 11:00:00,501.1,501.25,500.38,500.39,4492.0,491.8227,491.9699,491.116,491.1258,4492.0
2023-08-04 11:05:00,500.51,500.9,500.45,500.61,3628.0,491.2436,491.6264,491.1847,491.3418,3628.0
2023-08-04 11:10:00,500.48,500.48,499.36,499.37,7118.0,491.2142,491.2142,490.1149,490.1247,7118.0
2023-08-04 11:15:00,499.66,500.29,499.22,499.73,4287.0,490.4093,491.0277,489.9775,490.478,4287.0
2023-08-04 11:20:00,499.44,499.99,499.44,499.74,1486.0,490.1934,490.7332,490.1934,490.4879,1486.0
2023-08-04 11:25:00,500.15,500.49,499.78,500.1,2712.0,490.8903,491.224,490.5271,490.8412,2712.0
2023-08-04 11:30:00,500.38,500.66,499.84,499.92,1743.0,491.116,491.3908,490.586,490.6645,1743.0
2023-08-04 11:35:00,499.73,499.99,498.61,498.95,10045.0,490.478,490.7332,489.3788,489.7125,10045.0
2023-08-04 11:40:00,498.95,499.86,498.87,499.66,3276.0,489.7125,490.6056,489.634,490.4093,3276.0
2023-08-04 11:45:00,499.71,500.85,499.71,500.85,4950.0,490.4584,491.5773,490.4584,491.5773,4950.0
2023-08-04 11:50:00,500.86,501.0,500.22,500.56,6017.0,491.5871,491.7245,490.959,491.2927,6017.0
2023-08-04 11:55:00,500.56,500.65,499.71,500.26,4474.0,491.2927,491.381,490.4584,490.9982,4474.0
2023-08-04 12:00:00,500.13,500.25,499.83,500.25,3100.0,490.8706,490.9884,490.5762,490.9884,3100.0
2023-08-04 12:05:00,500.33,500.33,499.78,499.87,1600.0,491.0669,491.0669,490.5271,490.6155,1600.0
2023-08-04 12:10:00,499.93,501.03,499.8,501.03,4400.0,490.6743,491.754,490.5467,491.754,4400.0
2023-08-04 12:15:00,500.87,501.16,500.37,500.99,4570.0,491.5969,491.8816,491.1062,491.7147,4570.0
2023-08-04 12:20:00,501.2,501.21,500.9,501.21,3081.0,491.9208,491.9306,491.6264,491.9306,3081.0
2023-08-04 12:25:00,501.7,501.97,500.97,501.82,3803.0,492.4116,492.6766,491.6951,492.5294,3803.0
2023-08-04 12:30:00,501.82,502.19,501.64,501.93,2400.0,492.5294,492.8925,492.3527,492.6373,2400.0
2023-08-04 12:35:00,502.05,502.82,501.89,502.72,1570.0,492.7551,493.5108,492.5981,493.4127,1570.0
2023-08-04 12:40:00,502.98,503.53,502.68,503.53,1949.0,493.6679,494.2077,493.3734,494.2077,1949.0
2023-08-04 12:45:00,502.97,502.97,502.6,502.6,600.0,493.6581,493.6581,493.2949,493.2949,600.0
2023-08-04 12:50:00,502.44,503.35,502.43,502.92,2306.0,493.1379,494.031,493.1281,493.609,2306.0
2023-08-04 12:55:00,502.91,502.91,502.34,502.87,1900.0,493.5992,493.5992,493.0397,493.5599,1900.0
2023-08-04 13:00:00,502.94,502.94,502.36,502.51,1500.0,493.6286,493.6286,493.0594,493.2066,1500.0
2023-08-04 13:05:00,502.89,502.89,502.29,502.46,800.0,493.5795,493.5795,492.9906,493.1575,800.0
2023-08-04 13:10:00,502.29,502.52,502.23,502.52,1100.0,492.9906,493.2164,492.9318,493.2164,1100.0
2023-08-04 13:15:00,502.31,502.5,501.86,502.37,1759.0,493.0103,493.1968,492.5686,493.0692,1759.0
2023-08-04 13:20:00,502.09,502.18,501.6,501.73,3493.0,492.7944,492.8827,492.3134,492.441,3493.0
2023-08-04 13:25:00,501.58,501.58,500.43,500.8,2400.0,492.2938,492.2938,491.1651,491.5282,2400.0
2023-08-04 13:30:00,500.93,501.23,500.64,500.65,1000.0,491.6558,491.9503,491.3712,491.381,1000.0
2023-08-04 13:35:00,500.51,500.83,500.17,500.65,2300.0,491.2436,491.5577,490.9099,491.381,2300.0
2023-08-04 13:40:00,500.4,501.34,500.07,500.91,3400.0,491.1356,492.0582,490.8117,491.6362,3400.0
2023-08-04 13:45:00,501.42,502.37,501.41,501.46,2221.0,492.1368,493.0692,492.1269,492.176,2221.0
2023-08-04 13:50:00,501.39,501.56,500.77,500.78,2000.0,492.1073,492.2742,491.4988,491.5086,2000.0
2023-08-04 13:55:00,499.91,499.91,499.09,499.38,1800.0,490.6547,490.6547,489.8499,490.1345,1800.0
2023-08-04 14:00:00,499.14,499.14,497.72,497.72,2000.0,489.899,489.899,488.5053,488.5053,2000.0
2023-08-04 14:05:00,497.93,498.49,497.66,498.35,2421.0,488.7114,489.261,488.4464,489.1236,2421.0
2023-08-04 14:10:00,498.39,498.98,498.38,498.43,2026.0,489.1629,489.7419,489.153,489.2021,2026.0
2023-08-04 14:15:00,498.34,498.45,496.35,497.03,5300.0,489.1138,489.2217,487.1606,487.828,5300.0
2023-08-04 14:20:00,496.65,496.77,495.81,495.81,1500.0,487.4551,487.5728,486.6306,486.6306,1500.0
2023-08-04 14:25:00,495.84,496.92,495.84,496.23,2700.0,486.6601,487.7201,486.6601,487.0428,2700.0
2023-08-04 14:30:00,496.01,496.5,495.0,495.0,2100.0,486.8269,487.3078,485.8356,485.8356,2100.0
2023-08-04 14:35:00,495.48,495.71,494.17,494.17,1604.0,486.3067,486.5325,485.021,485.021,1604.0
2023-08-04 14:40:00,494.64,494.87,493.94,494.46,1800.0,485.4823,485.708,484.7952,485.3056,1800.0
2023-08-04 14:45:00,494.33,494.82,494.14,494.82,1703.0,485.178,485.6589,484.9915,485.6589,1703.0
2023-08-04 14:50:00,495.14,495.78,494.18,494.48,3400.0,485.973,486.6012,485.0308,485.3252,3400.0
2023-08-04 14:55:00,494.08,494.64,493.7,494.19,3222.0,484.9326,485.4823,484.5597,485.0406,3222.0
2023-08-04 15:00:00,494.11,495.2,494.11,494.59,2400.0,484.9621,486.0319,484.9621,485.4332,2400.0
2023-08-04 15:05:00,494.93,494.97,493.87,493.87,1800.0,485.7669,485.8062,484.7265,484.7265,1800.0
2023-08-04 15:10:00,494.08,495.3,493.91,494.87,3380.0,484.9326,486.1301,484.7658,485.708,3380.0
2023-08-04 15:15:00,495.2,495.69,494.7,494.88,4947.0,486.0319,486.5128,485.5412,485.7178,4947.0
2023-08-04 15:20:00,494.73,495.53,494.73,495.3,4763.0,485.5706,486.3558,485.5706,486.1301,4763.0
2023-08-04 15:25:00,495.34,495.54,494.87,495.5,5272.0,486.1693,486.3656,485.708,486.3264,5272.0
2023-08-04 15:30:00,495.68,496.33,495.63,495.99,6933.0,486.503,487.141,486.454,486.8073,6933.0
2023-08-04 15:35:00,496.02,496.22,494.61,494.62,4964.0,486.8367,487.033,485.4528,485.4627,4964.0
2023-08-04 15:40:00,494.84,494.91,493.93,494.45,4962.0,485.6786,485.7473,484.7854,485.2958,4962.0
2023-08-04 15:45:00,494.7,495.3,494.23,494.8,8069.0,485.5412,486.1301,485.0799,485.6393,8069.0
2023-08-04 15:50:00,494.59,495.37,494.18,494.68,9662.0,485.4332,486.1988,485.0308,485.5215,9662.0
2023-08-04 15:55:00,494.73,496.63,494.6,496.58,41806.0,485.5706,487.4354,485.443,487.3864,41806.0
2023-08-07 09:30:00,499.98,502.11,499.25,502.1,14146.0,490.7234,492.814,490.0069,492.8042,14146.0
2023-08-07 09:35:00,501.65,501.76,500.7,501.33,2455.0,492.3625,492.4705,491.4301,492.0484,2455.0
2023-08-07 09:40:00,501.26,502.62,499.81,501.53,16303.0,491.9797,493.3145,490.5566,492.2447,16303.0
2023-08-07 09:45:00,501.6,502.5,501.0,501.0,5926.0,492.3134,493.1968,491.7245,491.7245,5926.0
2023-08-07 09:50:00,501.79,502.05,500.7,500.71,3618.0,492.4999,492.7551,491.4301,491.4399,3618.0
2023-08-07 09:55:00,500.28,500.65,499.07,499.51,1980.0,491.0179,491.381,489.8303,490.2621,1980.0
2023-08-07 10:00:00,499.58,500.71,498.99,500.68,2208.0,490.3308,491.4399,489.7517,491.4105,2208.0
2023-08-07 10:05:00,500.38,502.24,500.38,502.17,14027.0,491.116,492.9416,491.116,492.8729,14027.0
2023-08-07 10:10:00,502.17,502.58,501.99,501.99,8610.0,492.8729,493.2753,492.6962,492.6962,8610.0
2023-08-07 10:15:00,501.29,502.63,501.29,501.7,3597.0,492.0092,493.3244,492.0092,492.4116,3597.0
2023-08-07 10:20:00,501.86,502.87,501.44,502.55,3920.0,492.5686,493.5599,492.1564,493.2458,3920.0
2023-08-07 10:25:00,502.98,504.41,502.97,504.41,5497.0,493.6679,495.0714,493.6581,495.0714,5497.0
2023-08-07 10:30:00,504.22,504.56,503.56,504.14,2249.0,494.8849,495.2186,494.2371,494.8064,2249.0
2023-08-07 10:35:00,504.34,505.51,504.34,504.72,3555.0,495.0027,496.151,495.0027,495.3757,3555.0
2023-08-07 10:40:00,504.65,505.79,504.03,504.13,3428.0,495.307,496.4258,494.6984,494.7966,3428.0
2023-08-07 10:45:00,504.21,505.82,504.2,505.82,2200.0,494.8751,496.4553,494.8653,496.4553,2200.0
2023-08-07 10:50:00,505.82,505.93,505.03,505.13,3798.0,496.4553,496.5633,495.6799,495.7781,3798.0
2023-08-07 10:55:00,505.14,505.73,504.86,505.48,2612.0,495.7879,496.367,495.5131,496.1216,2612.0
2023-08-07 11:00:00,505.24,505.42,504.8,505.18,1220.0,495.886,496.0627,495.4542,495.8271,1220.0
2023-08-07 11:05:00,504.92,505.12,503.59,503.6,3428.0,495.572,495.7683,494.2666,494.2764,3428.0
2023-08-07 11:10:00,504.72,505.09,504.52,504.86,4157.0,495.3757,495.7388,495.1794,495.5131,4157.0
2023-08-07 11:15:00,504.49,504.49,503.22,503.25,3173.0,495.1499,495.1499,493.9034,493.9329,3173.0
2023-08-07 11:20:00,503.4,503.98,502.97,503.63,700.0,494.0801,494.6494,493.6581,494.3058,700.0
2023-08-07 11:25:00,503.21,503.21,502.67,502.99,7243.0,493.8936,493.8936,493.3636,493.6777,7243.0
2023-08-07 11:30:00,502.91,503.43,502.2,503.07,5667.0,493.5992,494.1095,492.9023,493.7562,5667.0
2023-08-07 11:35:00,503.29,504.19,503.28,503.52,1700.0,493.9721,494.8555,493.9623,494.1979,1700.0
2023-08-07 11:40:00,503.82,504.2,503.76,503.98,1800.0,494.4923,494.8653,494.4334,494.6494,1800.0
2023-08-07 11:45:00,504.37,505.0,504.13,505.0,1600.0,495.0321,495.6505,494.7966,495.6505,1600.0
2023-08-07 11:50:00,504.85,505.98,504.79,505.69,2600.0,495.5033,496.6123,495.4444,496.3277,2600.0
2023-08-07 11:55:00,505.96,507.45,505.96,506.68,4351.0,496.5927,498.0551,496.5927,497.2994,4351.0
2023-08-07 12:00:00,506.8,506.8,505.23,505.23,3471.0,497.4172,497.4172,495.8762,495.8762,3471.0
2023-08-07 12:05:00,505.51,505.56,504.92,505.31,2327.0,496.151,496.2001,495.572,495.9547,2327.0
2023-08-07 12:10:00,505.39,505.64,504.55,504.55,2254.0,496.0333,496.2786,495.2088,495.2088,2254.0
2023-08-07 12:15:00,504.52,504.76,504.11,504.76,1300.0,495.1794,495.4149,494.777,495.4149,1300.0
2023-08-07 12:20:00,504.44,504.44,503.41,503.72,2914.0,495.1008,495.1008,494.0899,494.3942,2914.0
2023-08-07 12:25:00,503.56,504.67,503.55,504.49,2939.0,494.2371,495.3266,494.2273,495.1499,2939.0
2023-08-07 12:30:00,504.52,505.13,503.5,503.58,5168.0,495.1794,495.7781,494.1782,494.2568,5168.0
2023-08-07 12:35:00,503.58,504.38,503.13,503.13,4824.0,494.2568,495.042,493.8151,493.8151,4824.0
2023-08-07 12:40:00,502.99,503.27,502.83,502.92,1500.0,493.6777,493.9525,493.5207,493.609,1500.0
2023-08-07 12:45:00,503.18,503.19,502.42,502.95,10498.0,493.8642,493.874,493.1182,493.6384,10498.0
2023-08-07 12:50:00,502.77,504.16,502.77,503.6,3134.0,493.4618,494.826,493.4618,494.2764,3134.0
2023-08-07 12:55:00,503.41,504.41,502.87,504.41,3433.0,494.0899,495.0714,493.5599,495.0714,3433.0
2023-08-07 13:00:00,504.46,504.48,504.1,504.11,1100.0,495.1205,495.1401,494.7671,494.777,1100.0
2023-08-07 13:05:00,503.9,504.85,503.9,504.16,2225.0,494.5708,495.5033,494.5708,494.826,2225.0
2023-08-07 13:10:00,504.29,504.51,503.69,503.8,2080.0,494.9536,495.1695,494.3647,494.4727,2080.0
2023-08-07 13:15:00,503.54,504.47,503.53,504.47,2358.0,494.2175,495.1303,494.2077,495.1303,2358.0
2023-08-07 13:20:00,504.47,504.6,503.8,504.24,3291.0,495.1303,495.2579,494.4727,494.9045,3291.0
2023-08-07 13:25:00,504.11,504.61,504.03,504.61,1500.0,494.777,495.2677,494.6984,495.2677,1500.0
2023-08-07 13:30:00,504.47,504.76,504.0,504.74,1300.0,495.1303,495.4149,494.669,495.3953,1300.0
2023-08-07 13:35:00,504.88,505.06,504.65,504.69,2480.0,495.5327,495.7094,495.307,495.3462,2480.0
2023-08-07 13:40:00,504.71,505.01,504.17,504.17,900.0,495.3658,495.6603,494.8358,494.8358,900.0
2023-08-07 13:45:00,504.1,505.2,503.62,504.58,3576.0,494.7671,495.8468,494.296,495.2383,3576.0
2023-08-07 13:50:00,504.48,504.48,503.83,503.83,900.0,495.1401,495.1401,494.5021,494.5021,900.0
2023-08-07 13:55:00,504.22,504.75,503.83,504.75,1941.0,494.8849,495.4051,494.5021,495.4051,1941.0
2023-08-07 14:00:00,504.56,505.04,504.27,504.75,6551.0,495.2186,495.6897,494.934,495.4051,6551.0
2023-08-07 14:05:00,504.62,504.87,504.39,504.87,2109.0,495.2775,495.5229,495.0518,495.5229,2109.0
2023-08-07 14:10:00,504.95,505.03,504.62,504.66,1807.0,495.6014,495.6799,495.2775,495.3168,1807.0
2023-08-07 14:15:00,504.71,505.31,504.52,505.25,1313.0,495.3658,495.9547,495.1794,495.8958,1313.0
2023-08-07 14:20:00,505.26,505.81,505.02,505.14,2000.0,495.9057,496.4455,495.6701,495.7879,2000.0
2023-08-07 14:25:00,505.1,505.1,504.21,504.47,1416.0,495.7486,495.7486,494.8751,495.1303,1416.0
2023-08-07 14:30:00,504.5,505.56,504.5,505.56,1900.0,495.1597,496.2001,495.1597,496.2001,1900.0
2023-08-07 14:35:00,505.63,505.9,504.89,505.0,3212.0,496.2688,496.5338,495.5425,495.6505,3212.0
2023-08-07 14:40:00,505.1,505.1,504.33,504.37,2108.0,495.7486,495.7486,494.9929,495.0321,2108.0
2023-08-07 14:45:00,504.35,504.59,503.98,504.59,2122.0,495.0125,495.2481,494.6494,495.2481,2122.0
2023-08-07 14:50:00,504.6,504.93,504.53,504.93,1000.0,495.2579,495.5818,495.1892,495.5818,1000.0
2023-08-07 14:55:00,504.53,505.11,504.39,504.62,2531.0,495.1892,495.7584,495.0518,495.2775,2531.0
2023-08-07 15:00:00,504.66,505.04,504.63,504.66,3023.0,495.3168,495.6897,495.2873,495.3168,3023.0
2023-08-07 15:05:00,504.74,504.92,504.28,504.52,2333.0,495.3953,495.572,494.9438,495.1794,2333.0
2023-08-07 15:10:00,504.5,504.88,504.23,504.88,1400.0,495.1597,495.5327,494.8947,495.5327,1400.0
2023-08-07 15:15:00,504.58,504.82,504.16,504.16,2093.0,495.2383,495.4738,494.826,494.826,2093.0
2023-08-07 15:20:00,504.15,504.77,504.04,504.77,2236.0,494.8162,495.4247,494.7082,495.4247,2236.0
2023-08-07 15:25:00,504.63,504.63,503.8,504.11,4570.0,495.2873,495.2873,494.4727,494.777,4570.0
2023-08-07 15:30:00,504.09,504.51,503.54,504.51,5779.0,494.7573,495.1695,494.2175,495.1695,5779.0
2023-08-07 15:35:00,504.4,504.46,503.8,503.97,3658.0,495.0616,495.1205,494.4727,494.6395,3658.0
2023-08-07 15:40:00,504.11,504.77,504.11,504.29,6174.0,494.777,495.4247,494.777,494.9536,6174.0
2023-08-07 15:45:00,504.28,505.56,504.06,505.1,14809.0,494.9438,496.2001,494.7279,495.7486,14809.0
2023-08-07 15:50:00,504.89,506.38,504.89,505.77,13171.0,495.5425,497.0049,495.5425,496.4062,13171.0
2023-08-07 15:55:00,505.76,506.5,505.7,506.5,31997.0,496.3964,497.1227,496.3375,497.1227,31997.0
2023-08-08 09:30:00,500.33,500.88,498.76,500.31,9608.0,491.0669,491.6068,489.526,491.0473,9608.0
2023-08-08 09:35:00,500.6,501.02,498.39,499.08,3699.0,491.3319,491.7442,489.1629,489.8401,3699.0
2023-08-08 09:40:00,498.79,498.79,496.45,496.46,4579.0,489.5554,489.5554,487.2588,487.2686,4579.0
2023-08-08 09:45:00,496.25,496.25,495.0,495.24,4320.0,487.0625,487.0625,485.8356,486.0712,4320.0
2023-08-08 09:50:00,495.4,496.25,494.67,496.06,6176.0,486.2282,487.0625,485.5117,486.876,6176.0
2023-08-08 09:55:00,496.23,496.48,495.19,496.14,4636.0,487.0428,487.2882,486.0221,486.9545,4636.0
2023-08-08 10:00:00,496.13,496.37,493.67,494.07,9913.0,486.9447,487.1803,484.5302,484.9228,9913.0
2023-08-08 10:05:00,494.13,494.27,493.13,493.81,11535.0,484.9817,485.1191,484.0002,484.6676,11535.0
2023-08-08 10:10:00,493.61,494.19,492.8,494.19,5228.0,484.4713,485.0406,483.6763,485.0406,5228.0
2023-08-08 10:15:00,494.03,494.67,493.12,494.46,7748.0,484.8836,485.5117,483.9904,485.3056,7748.0
2023-08-08 10:20:00,494.47,494.47,493.01,493.58,4250.0,485.3154,485.3154,483.8825,484.4419,4250.0
2023-08-08 10:25:00,492.99,495.04,492.99,495.04,7283.0,483.8628,485.8749,483.8628,485.8749,7283.0
2023-08-08 10:30:00,494.79,494.83,493.4,493.51,3779.0,485.6295,485.6688,484.2652,484.3732,3779.0
2023-08-08 10:35:00,493.65,494.88,493.57,494.88,1850.0,484.5106,485.7178,484.4321,485.7178,1850.0
2023-08-08 10:40:00,495.1,495.3,493.93,494.04,6472.0,485.9338,486.1301,484.7854,484.8934,6472.0
2023-08-08 10:45:00,494.0,494.59,493.17,494.46,10151.0,484.8541,485.4332,484.0395,485.3056,10151.0
2023-08-08 10:50:00,494.59,494.73,493.56,493.81,6025.0,485.4332,485.5706,484.4223,484.6676,6025.0
2023-08-08 10:55:00,493.87,493.87,492.52,492.64,4575.0,484.7265,484.7265,483.4015,483.5193,4575.0
2023-08-08 11:00:00,492.68,493.28,492.38,493.13,3675.0,483.5586,484.1475,483.2641,484.0002,3675.0
2023-08-08 11:05:00,492.87,492.95,492.28,492.95,3800.0,483.745,483.8236,483.166,483.8236,3800.0
2023-08-08 11:10:00,492.92,493.72,492.71,493.72,4606.0,483.7941,484.5793,483.588,484.5793,4606.0
2023-08-08 11:15:00,493.73,494.13,492.78,492.98,3000.0,484.5891,484.9817,483.6567,483.853,3000.0
2023-08-08 11:20:00,493.29,493.29,492.18,492.64,3100.0,484.1573,484.1573,483.0678,483.5193,3100.0
2023-08-08 11:25:00,493.45,493.53,492.74,493.38,5236.0,484.3143,484.3928,483.6175,484.2456,5236.0
2023-08-08 11:30:00,493.4,493.4,492.1,492.89,4725.0,484.2652,484.2652,482.9893,483.7647,4725.0
2023-08-08 11:35:00,493.3,494.13,493.3,493.76,4500.0,484.1671,484.9817,484.1671,484.6186,4500.0
2023-08-08 11:40:00,493.37,493.37,491.59,492.76,4499.0,484.2358,484.2358,482.4887,483.6371,4499.0
2023-08-08 11:45:00,492.26,492.8,492.23,492.23,1707.0,483.1463,483.6763,483.1169,483.1169,1707.0
2023-08-08 11:50:00,492.58,493.19,492.38,493.02,600.0,483.4604,484.0591,483.2641,483.8923,600.0
2023-08-08 11:55:00,493.49,493.82,493.27,493.27,1918.0,484.3536,484.6775,484.1376,484.1376,1918.0
2023-08-08 12:00:00,492.98,494.59,492.98,494.59,3526.0,483.853,485.4332,483.853,485.4332,3526.0
2023-08-08 12:05:00,494.52,494.57,493.83,494.34,2811.0,485.3645,485.4136,484.6873,485.1878,2811.0
2023-08-08 12:10:00,494.65,494.89,494.42,494.42,800.0,485.4921,485.7277,485.2664,485.2664,800.0
2023-08-08 12:15:00,494.7,495.29,494.7,494.85,2992.0,485.5412,486.1202,485.5412,485.6884,2992.0
2023-08-08 12:20:00,494.65,494.65,493.84,494.04,2388.0,485.4921,485.4921,484.6971,484.8934,2388.0
2023-08-08 12:25:00,494.7,494.7,494.1,494.1,2396.0,485.5412,485.5412,484.9523,484.9523,2396.0
2023-08-08 12:30:00,494.7,495.04,494.61,494.71,4027.0,485.5412,485.8749,485.4528,485.551,4027.0
2023-08-08 12:35:00,494.81,494.81,493.72,493.88,2225.0,485.6491,485.6491,484.5793,484.7364,2225.0
2023-08-08 12:40:00,493.88,493.88,493.32,493.44,3189.0,484.7364,484.7364,484.1867,484.3045,3189.0
2023-08-08 12:45:00,493.45,493.55,493.21,493.4,4416.0,484.3143,484.4125,484.0788,484.2652,4416.0
2023-08-08 12:50:00,493.49,493.49,493.0,493.32,1900.0,484.3536,484.3536,483.8726,484.1867,1900.0
2023-08-08 12:55:00,493.59,493.59,493.32,493.34,1600.0,484.4517,484.4517,484.1867,484.2063,1600.0
2023-08-08 13:00:00,493.45,494.29,493.45,494.29,3354.0,484.3143,485.1388,484.3143,485.1388,3354.0
2023-08-08 13:05:00,494.07,494.26,493.6,494.17,2199.0,484.9228,485.1093,484.4615,485.021,2199.0
2023-08-08 13:10:00,494.18,494.74,494.07,494.48,2200.0,485.0308,485.5804,484.9228,485.3252,2200.0
2023-08-08 13:15:00,494.84,495.57,494.84,495.43,988.0,485.6786,486.3951,485.6786,486.2577,988.0
2023-08-08 13:20:00,495.22,495.69,495.02,495.02,2331.0,486.0515,486.5128,485.8552,485.8552,2331.0
2023-08-08 13:25:00,494.87,495.33,494.75,495.33,1559.0,485.708,486.1595,485.5902,486.1595,1559.0
2023-08-08 13:30:00,495.81,495.9,495.24,495.24,1600.0,486.6306,486.719,486.0712,486.0712,1600.0
2023-08-08 13:35:00,495.13,495.65,494.7,495.65,828.0,485.9632,486.4736,485.5412,486.4736,828.0
2023-08-08 13:40:00,495.66,495.84,495.45,495.45,945.0,486.4834,486.6601,486.2773,486.2773,945.0
2023-08-08 13:45:00,495.54,495.65,495.01,495.49,1535.0,486.3656,486.4736,485.8454,486.3165,1535.0
2023-08-08 13:50:00,495.64,495.91,495.25,495.91,3225.0,486.4638,486.7288,486.081,486.7288,3225.0
2023-08-08 13:55:00,495.83,496.56,495.83,496.21,1630.0,486.6502,487.3667,486.6502,487.0232,1630.0
2023-08-08 14:00:00,496.05,496.56,495.82,496.05,2045.0,486.8662,487.3667,486.6404,486.8662,2045.0
2023-08-08 14:05:00,495.93,496.18,495.68,495.74,2218.0,486.7484,486.9938,486.503,486.5619,2218.0
2023-08-08 14:10:00,495.74,495.86,495.04,495.66,6268.0,486.5619,486.6797,485.8749,486.4834,6268.0
2023-08-08 14:15:00,496.02,496.98,495.98,496.98,1397.0,486.8367,487.779,486.7975,487.779,1397.0
2023-08-08 14:20:00,497.05,497.05,496.48,496.7,1615.0,487.8477,487.8477,487.2882,487.5041,1615.0
2023-08-08 14:25:00,496.53,496.68,496.3,496.68,1500.0,487.3373,487.4845,487.1115,487.4845,1500.0
2023-08-08 14:30:00,496.81,497.1,496.64,497.1,2300.0,487.6121,487.8967,487.4453,487.8967,2300.0
2023-08-08 14:35:00,497.32,497.32,496.71,496.71,1242.0,488.1127,488.1127,487.514,487.514,1242.0
2023-08-08 14:40:00,496.91,496.91,496.41,496.75,900.0,487.7103,487.7103,487.2195,487.5532,900.0
2023-08-08 14:45:00,496.54,497.29,496.52,497.13,2650.0,487.3471,488.0832,487.3275,487.9262,2650.0
2023-08-08 14:50:00,496.99,497.32,496.76,497.21,1810.0,487.7888,488.1127,487.563,488.0047,1810.0
2023-08-08 14:55:00,497.23,498.25,497.17,498.15,3700.0,488.0243,489.0254,487.9654,488.9273,3700.0
2023-08-08 15:00:00,498.06,498.85,497.84,498.85,1600.0,488.839,489.6143,488.623,489.6143,1600.0
2023-08-08 15:05:00,498.54,498.54,497.35,497.35,4050.0,489.3101,489.3101,488.1421,488.1421,4050.0
2023-08-08 15:10:00,497.15,497.74,497.15,497.67,2700.0,487.9458,488.5249,487.9458,488.4562,2700.0
2023-08-08 15:15:00,497.5,497.92,497.41,497.9,2370.0,488.2893,488.7016,488.201,488.6819,2370.0
2023-08-08 15:20:00,497.69,498.26,497.57,498.13,4505.0,488.4758,489.0353,488.358,488.9077,4505.0
2023-08-08 15:25:00,498.29,498.58,498.08,498.23,2200.0,489.0647,489.3493,488.8586,489.0058,2200.0
2023-08-08 15:30:00,498.45,498.45,497.45,497.67,5503.0,489.2217,489.2217,488.2403,488.4562,5503.0
2023-08-08 15:35:00,497.72,498.33,497.71,498.0,4642.0,488.5053,489.104,488.4954,488.7801,4642.0
2023-08-08 15:40:00,498.47,499.19,498.36,499.0,9836.0,489.2414,489.948,489.1334,489.7616,9836.0
2023-08-08 15:45:00,498.9,499.8,498.66,498.84,6325.0,489.6634,490.5467,489.4279,489.6045,6325.0
2023-08-08 15:50:00,499.02,499.22,497.82,498.01,13585.0,489.7812,489.9775,488.6034,488.7899,13585.0
2023-08-08 15:55:00,498.06,499.51,498.06,498.72,34050.0,488.839,490.2621,488.839,489.4867,34050.0
2023-08-09 09:30:00,500.7,501.77,499.21,501.69,6896.0,491.4301,492.4803,489.9677,492.4018,6896.0
2023-08-09 09:35:00,501.58,501.87,498.0,498.46,2972.0,492.2938,492.5784,488.7801,489.2316,2972.0
2023-08-09 09:40:00,497.99,499.17,497.95,498.54,1900.0,488.7703,489.9284,488.731,489.3101,1900.0
2023-08-09 09:45:00,497.74,498.93,497.73,498.52,2656.0,488.5249,489.6929,488.5151,489.2904,2656.0
2023-08-09 09:50:00,498.7,498.7,496.73,496.8,1900.0,489.4671,489.4671,487.5336,487.6023,1900.0
2023-08-09 09:55:00,496.74,497.9,496.74,497.83,3403.0,487.5434,488.6819,487.5434,488.6132,3403.0
2023-08-09 10:00:00,497.21,498.97,497.03,498.58,10184.0,488.0047,489.7321,487.828,489.3493,10184.0
2023-08-09 10:05:00,498.58,498.77,497.94,498.4,4548.0,489.3493,489.5358,488.7212,489.1727,4548.0
2023-08-09 10:10:00,498.42,499.6,498.4,498.99,6105.0,489.1923,490.3505,489.1727,489.7517,6105.0
2023-08-09 10:15:00,499.27,500.17,499.08,499.13,2500.0,490.0266,490.9099,489.8401,489.8892,2500.0
2023-08-09 10:20:00,499.13,499.27,497.55,498.43,3415.0,489.8892,490.0266,488.3384,489.2021,3415.0
2023-08-09 10:25:00,497.95,498.37,496.88,498.37,2670.0,488.731,489.1432,487.6808,489.1432,2670.0
2023-08-09 10:30:00,498.11,498.37,497.54,497.54,2665.0,488.888,489.1432,488.3286,488.3286,2665.0
2023-08-09 10:35:00,497.39,498.66,497.15,497.15,3969.0,488.1814,489.4279,487.9458,487.9458,3969.0
2023-08-09 10:40:00,497.31,498.37,496.93,498.07,28149.0,488.1028,489.1432,487.7299,488.8488,28149.0
2023-08-09 10:45:00,497.5,498.25,497.22,497.36,3066.0,488.2893,489.0254,488.0145,488.1519,3066.0
2023-08-09 10:50:00,496.87,497.06,496.07,496.73,3021.0,487.671,487.8575,486.8858,487.5336,3021.0
2023-08-09 10:55:00,496.04,496.46,495.37,495.37,3500.0,486.8564,487.2686,486.1988,486.1988,3500.0
2023-08-09 11:00:00,495.17,495.76,494.98,495.76,4035.0,486.0025,486.5815,485.816,486.5815,4035.0
2023-08-09 11:05:00,496.19,496.43,495.53,496.3,6071.0,487.0036,487.2391,486.3558,487.1115,6071.0
2023-08-09 11:10:00,496.16,496.26,494.75,494.92,5945.0,486.9741,487.0723,485.5902,485.7571,5945.0
2023-08-09 11:15:00,495.26,495.59,494.79,494.94,4053.0,486.0908,486.4147,485.6295,485.7767,4053.0
2023-08-09 11:20:00,495.04,495.7,494.5,495.7,6200.0,485.8749,486.5227,485.3449,486.5227,6200.0
2023-08-09 11:25:00,495.66,496.86,495.66,496.45,3720.0,486.4834,487.6612,486.4834,487.2588,3720.0
2023-08-09 11:30:00,496.21,497.26,496.21,497.14,5860.0,487.0232,488.0538,487.0232,487.936,5860.0
2023-08-09 11:35:00,496.98,497.14,496.6,496.89,2925.0,487.779,487.936,487.406,487.6906,2925.0
2023-08-09 11:40:00,497.08,497.35,496.5,496.75,6865.0,487.8771,488.1421,487.3078,487.5532,6865.0
2023-08-09 11:45:00,496.45,496.54,495.14,495.15,3042.0,487.2588,487.3471,485.973,485.9828,3042.0
2023-08-09 11:50:00,495.57,495.57,494.46,494.92,2852.0,486.3951,486.3951,485.3056,485.7571,2852.0
2023-08-09 11:55:00,495.04,495.76,494.55,495.54,3808.0,485.8749,486.5815,485.3939,486.3656,3808.0
2023-08-09 12:00:00,495.54,496.26,495.3,495.78,1898.0,486.3656,487.0723,486.1301,486.6012,1898.0
2023-08-09 12:05:00,495.53,496.0,495.32,495.84,1100.0,486.3558,486.8171,486.1497,486.6601,1100.0
2023-08-09 12:10:00,495.98,496.37,495.59,496.37,1513.0,486.7975,487.1803,486.4147,487.1803,1513.0
2023-08-09 12:15:00,497.18,497.18,496.46,496.85,1646.0,487.9753,487.9753,487.2686,487.6514,1646.0
2023-08-09 12:20:00,496.92,497.03,496.2,496.8,2475.0,487.7201,487.828,487.0134,487.6023,2475.0
2023-08-09 12:25:00,496.83,497.97,496.69,497.86,10051.0,487.6317,488.7506,487.4943,488.6427,10051.0
2023-08-09 12:30:00,497.69,498.42,497.42,498.42,2900.0,488.4758,489.1923,488.2108,489.1923,2900.0
2023-08-09 12:35:00,498.04,498.04,496.97,496.97,1730.0,488.8193,488.8193,487.7691,487.7691,1730.0
2023-08-09 12:40:00,497.01,497.02,496.15,496.15,900.0,487.8084,487.8182,486.9643,486.9643,900.0
2023-08-09 12:45:00,496.27,496.83,495.96,496.5,7486.0,487.0821,487.6317,486.7778,487.3078,7486.0
2023-08-09 12:50:00,496.33,496.33,496.0,496.05,4363.0,487.141,487.141,486.8171,486.8662,4363.0
2023-08-09 12:55:00,495.81,495.88,495.17,495.83,4515.0,486.6306,486.6993,486.0025,486.6502,4515.0
2023-08-09 13:00:00,495.49,496.69,495.49,496.54,3538.0,486.3165,487.4943,486.3165,487.3471,3538.0
2023-08-09 13:05:00,496.71,497.36,496.4,497.36,1940.0,487.514,488.1519,487.2097,488.1519,1940.0
2023-08-09 13:10:00,497.59,498.19,497.49,498.19,2020.0,488.3777,488.9666,488.2795,488.9666,2020.0
2023-08-09 13:15:00,498.59,498.77,497.86,498.07,2918.0,489.3592,489.5358,488.6427,488.8488,2918.0
2023-08-09 13:20:00,497.9,498.5,497.78,498.5,1750.0,488.6819,489.2708,488.5641,489.2708,1750.0
2023-08-09 13:25:00,498.25,498.59,497.91,498.17,7575.0,489.0254,489.3592,488.6917,488.9469,7575.0
2023-08-09 13:30:00,498.62,498.63,497.76,497.76,2025.0,489.3886,489.3984,488.5445,488.5445,2025.0
2023-08-09 13:35:00,498.0,498.25,497.72,497.97,600.0,488.7801,489.0254,488.5053,488.7506,600.0
2023-08-09 13:40:00,498.28,498.32,497.72,498.23,2572.0,489.0549,489.0941,488.5053,489.0058,2572.0
2023-08-09 13:45:00,497.87,498.05,497.5,497.54,2051.0,488.6525,488.8291,488.2893,488.3286,2051.0
2023-08-09 13:50:00,497.67,497.78,497.42,497.43,500.0,488.4562,488.5641,488.2108,488.2206,500.0
2023-08-09 13:55:00,497.59,498.04,497.44,497.44,2800.0,488.3777,488.8193,488.2304,488.2304,2800.0
2023-08-09 14:00:00,497.17,498.1,497.1,498.1,2000.0,487.9654,488.8782,487.8967,488.8782,2000.0
2023-08-09 14:05:00,498.44,498.88,498.38,498.55,4825.0,489.2119,489.6438,489.153,489.3199,4825.0
2023-08-09 14:10:00,498.54,498.99,498.33,498.91,2500.0,489.3101,489.7517,489.104,489.6732,2500.0
2023-08-09 14:15:00,499.22,499.72,499.12,499.72,2700.0,489.9775,490.4682,489.8793,490.4682,2700.0
2023-08-09 14:20:00,499.83,499.83,499.21,499.41,1700.0,490.5762,490.5762,489.9677,490.164,1700.0
2023-08-09 14:25:00,499.11,499.9,498.89,499.9,2059.0,489.8695,490.6449,489.6536,490.6449,2059.0
2023-08-09 14:30:00,500.0,500.22,499.52,499.76,2421.0,490.743,490.959,490.2719,490.5075,2421.0
2023-08-09 14:35:00,499.73,500.6,499.72,500.56,1000.0,490.478,491.3319,490.4682,491.2927,1000.0
2023-08-09 14:40:00,500.56,500.8,499.81,500.31,1858.0,491.2927,491.5282,490.5566,491.0473,1858.0
2023-08-09 14:45:00,500.05,500.68,500.05,500.39,2200.0,490.7921,491.4105,490.7921,491.1258,2200.0
2023-08-09 14:50:00,500.35,500.49,499.79,500.06,3321.0,491.0866,491.224,490.5369,490.8019,3321.0
2023-08-09 14:55:00,499.83,500.69,499.82,499.82,4576.0,490.5762,491.4203,490.5664,490.5664,4576.0
2023-08-09 15:00:00,499.91,500.01,499.26,499.43,3361.0,490.6547,490.7529,490.0167,490.1836,3361.0
2023-08-09 15:05:00,499.37,499.78,498.47,498.61,5145.0,490.1247,490.5271,489.2414,489.3788,5145.0
2023-08-09 15:10:00,498.11,498.11,496.97,497.92,4005.0,488.888,488.888,487.7691,488.7016,4005.0
2023-08-09 15:15:00,497.82,498.17,497.36,497.54,3270.0,488.6034,488.9469,488.1519,488.3286,3270.0
2023-08-09 15:20:00,497.64,498.39,497.4,498.12,5206.0,488.4267,489.1629,488.1912,488.8979,5206.0
2023-08-09 15:25:00,498.54,498.54,497.79,497.8,3911.0,489.3101,489.3101,488.574,488.5838,3911.0
2023-08-09 15:30:00,498.05,498.49,496.99,497.05,6187.0,488.8291,489.261,487.7888,487.8477,6187.0
2023-08-09 15:35:00,497.13,497.78,496.79,497.0,6817.0,487.9262,488.5641,487.5925,487.7986,6817.0
2023-08-09 15:40:00,496.89,497.21,496.63,496.69,9067.0,487.6906,488.0047,487.4354,487.4943,9067.0
2023-08-09 15:45:00,496.65,496.65,495.38,495.91,12355.0,487.4551,487.4551,486.2086,486.7288,12355.0
2023-08-09 15:50:00,495.5,496.12,495.39,495.49,12147.0,486.3264,486.9349,486.2184,486.3165,12147.0
2023-08-09 15:55:00,495.45,495.45,494.13,494.53,42201.0,486.2773,486.2773,484.9817,485.3743,42201.0
2023-08-10 09:30:00,498.0,500.03,497.13,499.31,14511.0,488.7801,490.7725,487.9262,490.0658,14511.0
2023-08-10 09:35:00,500.68,501.3,499.08,499.65,5750.0,491.4105,492.019,489.8401,490.3995,5750.0
2023-08-10 09:40:00,499.83,501.74,499.17,499.79,7200.0,490.5762,492.4508,489.9284,490.5369,7200.0
2023-08-10 09:45:00,500.22,505.45,500.22,505.45,10882.0,490.959,496.0921,490.959,496.0921,10882.0
2023-08-10 09:50:00,504.94,505.5,503.76,505.45,7889.0,495.5916,496.1412,494.4334,496.0921,7889.0
2023-08-10 09:55:00,505.85,506.61,504.37,506.5,5798.0,496.4847,497.2307,495.0321,497.1227,5798.0
2023-08-10 10:00:00,506.76,507.53,506.2,506.52,8297.0,497.3779,498.1336,496.8283,497.1423,8297.0
2023-08-10 10:05:00,506.55,507.07,506.08,506.46,7260.0,497.1718,497.6822,496.7105,497.0834,7260.0
2023-08-10 10:10:00,506.34,506.76,505.85,506.45,5932.0,496.9657,497.3779,496.4847,497.0736,5932.0
2023-08-10 10:15:00,506.84,508.33,506.75,507.74,8364.0,497.4564,498.9188,497.3681,498.3397,8364.0
2023-08-10 10:20:00,507.24,507.81,506.97,507.34,7577.0,497.849,498.4085,497.584,497.9472,7577.0
2023-08-10 10:25:00,507.34,507.56,505.56,506.1,10891.0,497.9472,498.1631,496.2001,496.7301,10891.0
2023-08-10 10:30:00,506.35,506.61,504.94,506.0,5563.0,496.9755,497.2307,495.5916,496.632,5563.0
2023-08-10 10:35:00,505.5,505.85,503.45,504.06,2401.0,496.1412,496.4847,494.1292,494.7279,2401.0
2023-08-10 10:40:00,503.7,504.05,502.69,503.45,4537.0,494.3745,494.7181,493.3832,494.1292,4537.0
2023-08-10 10:45:00,503.42,503.67,501.76,503.43,3887.0,494.0997,494.3451,492.4705,494.1095,3887.0
2023-08-10 10:50:00,503.51,503.96,502.43,503.96,3018.0,494.1881,494.6297,493.1281,494.6297,3018.0
2023-08-10 10:55:00,503.96,504.98,503.96,504.29,3177.0,494.6297,495.6308,494.6297,494.9536,3177.0
2023-08-10 11:00:00,503.29,503.68,502.06,502.06,7995.0,493.9721,494.3549,492.7649,492.7649,7995.0
2023-08-10 11:05:00,502.03,503.44,501.46,503.24,6726.0,492.7355,494.1194,492.176,493.9231,6726.0
2023-08-10 11:10:00,502.85,503.97,502.84,503.11,7925.0,493.5403,494.6395,493.5305,493.7955,7925.0
2023-08-10 11:15:00,502.76,503.17,502.4,502.92,5822.0,493.4519,493.8544,493.0986,493.609,5822.0
2023-08-10 11:20:00,502.59,502.86,501.71,502.85,6111.0,493.2851,493.5501,492.4214,493.5403,6111.0
2023-08-10 11:25:00,503.01,503.04,501.9,503.0,4718.0,493.6973,493.7268,492.6079,493.6875,4718.0
2023-08-10 11:30:00,502.74,503.63,502.19,503.63,4143.0,493.4323,494.3058,492.8925,494.3058,4143.0
2023-08-10 11:35:00,503.54,504.21,503.54,503.81,2286.0,494.2175,494.8751,494.2175,494.4825,2286.0
2023-08-10 11:40:00,503.73,503.81,501.83,502.32,3705.0,494.404,494.4825,492.5392,493.0201,3705.0
2023-08-10 11:45:00,502.14,502.15,500.18,500.49,6527.0,492.8434,492.8532,490.9197,491.224,6527.0
2023-08-10 11:50:00,500.03,500.22,498.33,498.61,11472.0,490.7725,490.959,489.104,489.3788,11472.0
2023-08-10 11:55:00,498.33,498.79,497.84,498.77,5050.0,489.104,489.5554,488.623,489.5358,5050.0
2023-08-10 12:00:00,498.73,498.79,498.04,498.68,4206.0,489.4966,489.5554,488.8193,489.4475,4206.0
2023-08-10 12:05:00,499.02,499.53,498.4,498.61,3307.0,489.7812,490.2817,489.1727,489.3788,3307.0
2023-08-10 12:10:00,498.63,498.86,497.52,498.11,3995.0,489.3984,489.6242,488.309,488.888,3995.0
2023-08-10 12:15:00,497.46,497.6,496.68,497.43,5841.0,488.2501,488.3875,487.4845,488.2206,5841.0
2023-08-10 12:20:00,497.14,498.28,497.14,497.83,2260.0,487.936,489.0549,487.936,488.6132,2260.0
2023-08-10 12:25:00,496.33,497.87,496.01,497.87,2000.0,487.141,488.6525,486.8269,488.6525,2000.0
2023-08-10 12:30:00,497.91,498.21,497.4,498.0,2403.0,488.6917,488.9862,488.1912,488.7801,2403.0
2023-08-10 12:35:00,497.78,498.42,497.53,498.36,1446.0,488.5641,489.1923,488.3188,489.1334,1446.0
2023-08-10 12:40:00,498.42,498.86,498.18,498.64,3926.0,489.1923,489.6242,488.9567,489.4082,3926.0
2023-08-10 12:45:00,498.79,499.16,498.59,498.92,2900.0,489.5554,489.9186,489.3592,489.683,2900.0
2023-08-10 12:50:00,498.93,498.93,497.4,497.92,3200.0,489.6929,489.6929,488.1912,488.7016,3200.0
2023-08-10 12:55:00,497.18,497.79,495.88,496.04,3900.0,487.9753,488.574,486.6993,486.8564,3900.0
2023-08-10 13:00:00,496.49,496.88,495.94,496.33,1100.0,487.298,487.6808,486.7582,487.141,1100.0
2023-08-10 13:05:00,497.09,497.63,496.86,497.45,1800.0,487.8869,488.4169,487.6612,488.2403,1800.0
2023-08-10 13:10:00,497.15,497.84,496.8,497.84,2154.0,487.9458,488.623,487.6023,488.623,2154.0
2023-08-10 13:15:00,497.47,497.5,496.68,497.24,1899.0,488.2599,488.2893,487.4845,488.0341,1899.0
2023-08-10 13:20:00,497.14,497.15,496.01,496.3,1706.0,487.936,487.9458,486.8269,487.1115,1706.0
2023-08-10 13:25:00,496.47,496.75,496.19,496.32,2368.0,487.2784,487.5532,487.0036,487.1312,2368.0
2023-08-10 13:30:00,496.33,496.9,496.0,496.52,3420.0,487.141,487.7004,486.8171,487.3275,3420.0
2023-08-10 13:35:00,496.56,496.57,495.83,495.83,2197.0,487.3667,487.3765,486.6502,486.6502,2197.0
2023-08-10 13:40:00,495.9,495.99,494.4,494.73,4195.0,486.719,486.8073,485.2467,485.5706,4195.0
2023-08-10 13:45:00,495.24,496.14,495.24,495.25,3320.0,486.0712,486.9545,486.0712,486.081,3320.0
2023-08-10 13:50:00,495.19,496.03,495.19,495.55,6332.0,486.0221,486.8465,486.0221,486.3754,6332.0
2023-08-10 13:55:00,495.25,495.25,493.09,494.07,2402.0,486.081,486.081,483.961,484.9228,2402.0
2023-08-10 14:00:00,493.94,494.04,493.41,493.68,11209.0,484.7952,484.8934,484.2751,484.5401,11209.0
2023-08-10 14:05:00,494.41,495.27,494.41,495.12,2200.0,485.2565,486.1006,485.2565,485.9534,2200.0
2023-08-10 14:10:00,495.25,496.1,494.51,496.1,5557.0,486.081,486.9152,485.3547,486.9152,5557.0
2023-08-10 14:15:00,496.77,496.77,495.17,495.83,1971.0,487.5728,487.5728,486.0025,486.6502,1971.0
2023-08-10 14:20:00,495.83,496.64,495.4,496.06,2125.0,486.6502,487.4453,486.2282,486.876,2125.0
2023-08-10 14:25:00,496.52,496.7,495.65,496.12,2713.0,487.3275,487.5041,486.4736,486.9349,2713.0
2023-08-10 14:30:00,496.13,496.57,495.81,495.81,2480.0,486.9447,487.3765,486.6306,486.6306,2480.0
2023-08-10 14:35:00,495.86,496.71,495.64,496.71,1200.0,486.6797,487.514,486.4638,487.514,1200.0
2023-08-10 14:40:00,496.09,496.16,495.89,496.0,1386.0,486.9054,486.9741,486.7091,486.8171,1386.0
2023-08-10 14:45:00,495.84,496.72,495.29,496.09,1701.0,486.6601,487.5238,486.1202,486.9054,1701.0
2023-08-10 14:50:00,495.86,496.84,495.86,496.59,2816.0,486.6797,487.6415,486.6797,487.3962,2816.0
2023-08-10 14:55:00,496.3,497.24,496.28,497.23,1000.0,487.1115,488.0341,487.0919,488.0243,1000.0
2023-08-10 15:00:00,497.44,497.44,495.76,496.3,1783.0,488.2304,488.2304,486.5815,487.1115,1783.0
2023-08-10 15:05:00,496.55,496.71,496.21,496.7,1210.0,487.3569,487.514,487.0232,487.5041,1210.0
2023-08-10 15:10:00,496.8,497.88,496.8,497.88,1625.0,487.6023,488.6623,487.6023,488.6623,1625.0
2023-08-10 15:15:00,498.23,498.99,498.2,498.99,1907.0,489.0058,489.7517,488.9764,489.7517,1907.0
2023-08-10 15:20:00,498.56,498.59,497.49,497.57,3667.0,489.3297,489.3592,488.2795,488.358,3667.0
2023-08-10 15:25:00,497.29,497.86,497.08,497.37,3037.0,488.0832,488.6427,487.8771,488.1617,3037.0
2023-08-10 15:30:00,497.0,497.01,496.21,496.37,5038.0,487.7986,487.8084,487.0232,487.1803,5038.0
2023-08-10 15:35:00,496.28,496.66,495.85,496.32,5499.0,487.0919,487.4649,486.6699,487.1312,5499.0
2023-08-10 15:40:00,496.27,496.29,495.29,495.72,5578.0,487.0821,487.1017,486.1202,486.5423,5578.0
2023-08-10 15:45:00,495.56,497.0,495.55,496.5,3509.0,486.3852,487.7986,486.3754,487.3078,3509.0
2023-08-10 15:50:00,496.68,497.03,495.39,496.26,14835.0,487.4845,487.828,486.2184,487.0723,14835.0
2023-08-10 15:55:00,495.69,496.76,495.07,496.33,27243.0,486.5128,487.563,485.9043,487.141,27243.0
2023-08-11 09:30:00,490.42,490.42,485.24,485.47,11750.0,481.3404,481.3404,476.2563,476.4821,11750.0
2023-08-11 09:35:00,485.53,487.33,485.53,486.2,8030.0,476.5409,478.3076,476.5409,477.1985,8030.0
2023-08-11 09:40:00,485.66,486.1,483.78,484.74,7200.0,476.6685,477.1004,474.8233,475.7656,7200.0
2023-08-11 09:45:00,484.23,486.45,483.72,485.63,7904.0,475.265,477.4439,474.7645,476.6391,7904.0
2023-08-11 09:50:00,485.83,486.2,483.51,483.94,3259.0,476.8354,477.1985,474.5583,474.9804,3259.0
2023-08-11 09:55:00,484.25,484.78,483.54,484.27,3120.0,475.2846,475.8048,474.5878,475.3043,3120.0
2023-08-11 10:00:00,484.66,486.99,483.96,486.99,7906.0,475.687,477.9739,475.0,477.9739,7906.0
2023-08-11 10:05:00,486.88,487.55,486.41,487.08,3300.0,477.8659,478.5235,477.4046,478.0622,3300.0
2023-08-11 10:10:00,486.5,486.74,485.25,486.74,7266.0,477.493,477.7285,476.2661,477.7285,7266.0
2023-08-11 10:15:00,487.11,487.87,486.08,486.08,5723.0,478.0917,478.8376,477.0808,477.0808,5723.0
2023-08-11 10:20:00,486.4,487.07,486.1,486.78,5040.0,477.3948,478.0524,477.1004,477.7678,5040.0
2023-08-11 10:25:00,486.5,486.5,485.7,486.21,2543.0,477.493,477.493,476.7078,477.2084,2543.0
2023-08-11 10:30:00,486.1,486.3,484.5,484.57,2289.0,477.1004,477.2967,475.53,475.5987,2289.0
2023-08-11 10:35:00,484.1,485.13,483.57,485.08,3300.0,475.1374,476.1483,474.6172,476.0993,3300.0
2023-08-11 10:40:00,485.59,485.59,483.83,483.83,1419.0,476.5998,476.5998,474.8724,474.8724,1419.0
2023-08-11 10:45:00,484.46,485.8,484.45,485.64,2400.0,475.4908,476.8059,475.4809,476.6489,2400.0
2023-08-11 10:50:00,485.4,485.77,484.5,484.5,4048.0,476.4133,476.7765,475.53,475.53,4048.0
2023-08-11 10:55:00,485.19,485.46,484.5,484.5,1468.0,476.2072,476.4722,475.53,475.53,1468.0
2023-08-11 11:00:00,484.91,484.98,484.5,484.61,2220.0,475.9324,476.0011,475.53,475.638,2220.0
2023-08-11 11:05:00,484.97,484.97,483.51,483.51,2357.0,475.9913,475.9913,474.5583,474.5583,2357.0
2023-08-11 11:10:00,483.39,483.39,482.24,482.62,5341.0,474.4406,474.4406,473.3119,473.6848,5341.0
2023-08-11 11:15:00,482.25,482.57,481.49,482.42,2400.0,473.3217,473.6357,472.5757,473.4885,2400.0
2023-08-11 11:20:00,482.37,482.83,481.57,481.8,3531.0,473.4394,473.8909,472.6543,472.88,3531.0
2023-08-11 11:25:00,481.62,482.11,481.11,481.31,2413.0,472.7033,473.1843,472.2028,472.3991,2413.0
2023-08-11 11:30:00,481.61,481.76,480.54,481.0,1000.0,472.6935,472.8407,471.6433,472.0948,1000.0
2023-08-11 11:35:00,480.92,482.46,480.86,482.46,4135.0,472.0163,473.5278,471.9574,473.5278,4135.0
2023-08-11 11:40:00,481.86,482.51,481.79,482.51,1417.0,472.9389,473.5769,472.8702,473.5769,1417.0
2023-08-11 11:45:00,482.66,482.85,481.45,481.71,4587.0,473.7241,473.9106,472.5365,472.7917,4587.0
2023-08-11 11:50:00,481.17,481.2,480.55,481.06,3511.0,472.2617,472.2911,471.6531,472.1537,3511.0
2023-08-11 11:55:00,480.93,482.15,480.77,481.94,6949.0,472.0261,473.2235,471.8691,473.0174,6949.0
2023-08-11 12:00:00,482.19,482.96,482.0,482.54,2488.0,473.2628,474.0185,473.0763,473.6063,2488.0
2023-08-11 12:05:00,482.38,483.27,481.98,482.14,5143.0,473.4493,474.3228,473.0567,473.2137,5143.0
2023-08-11 12:10:00,482.19,482.62,481.56,482.56,2600.0,473.2628,473.6848,472.6444,473.6259,2600.0
2023-08-11 12:15:00,482.95,482.95,481.82,481.83,1833.0,474.0087,474.0087,472.8996,472.9094,1833.0
2023-08-11 12:20:00,481.85,481.92,480.52,480.52,1300.0,472.9291,472.9978,471.6237,471.6237,1300.0
2023-08-11 12:25:00,481.02,481.05,479.55,480.47,8441.0,472.1144,472.1439,470.6717,471.5746,8441.0
2023-08-11 12:30:00,480.41,480.54,479.61,480.25,2308.0,471.5157,471.6433,470.7305,471.3587,2308.0
2023-08-11 12:35:00,479.85,480.02,479.42,479.42,2813.0,470.9661,471.133,470.5441,470.5441,2813.0
2023-08-11 12:40:00,479.35,479.4,478.65,478.65,1700.0,470.4754,470.5244,469.7883,469.7883,1700.0
2023-08-11 12:45:00,478.83,479.16,478.5,478.83,3666.0,469.965,470.2889,469.6411,469.965,3666.0
2023-08-11 12:50:00,478.62,479.45,478.5,478.75,2680.0,469.7589,470.5735,469.6411,469.8865,2680.0
2023-08-11 12:55:00,478.71,479.22,478.55,479.02,2347.0,469.8472,470.3478,469.6902,470.1515,2347.0
2023-08-11 13:00:00,478.84,479.83,478.84,479.6,2775.0,469.9748,470.9465,469.9748,470.7207,2775.0
2023-08-11 13:05:00,479.45,479.45,478.37,478.37,2000.0,470.5735,470.5735,469.5135,469.5135,2000.0
2023-08-11 13:10:00,478.39,478.63,478.06,478.52,2000.0,469.5331,469.7687,469.2092,469.6607,2000.0
2023-08-11 13:15:00,478.47,478.85,478.24,478.61,2621.0,469.6116,469.9846,469.3859,469.7491,2621.0
2023-08-11 13:20:00,478.69,479.29,478.34,478.86,3610.0,469.8276,470.4165,469.4841,469.9944,3610.0
2023-08-11 13:25:00,479.06,480.06,478.82,479.72,2524.0,470.1907,471.1722,469.9552,470.8385,2524.0
2023-08-11 13:30:00,479.66,480.0,479.26,479.29,4221.0,470.7796,471.1133,470.387,470.4165,4221.0
2023-08-11 13:35:00,479.16,479.45,478.65,479.15,1838.0,470.2889,470.5735,469.7883,470.2791,1838.0
2023-08-11 13:40:00,479.51,479.51,478.39,478.71,2400.0,470.6324,470.6324,469.5331,469.8472,2400.0
2023-08-11 13:45:00,478.66,478.66,478.24,478.24,3065.0,469.7981,469.7981,469.3859,469.3859,3065.0
2023-08-11 13:50:00,478.78,479.06,478.4,478.84,3523.0,469.9159,470.1907,469.5429,469.9748,3523.0
2023-08-11 13:55:00,478.64,479.99,478.64,479.94,2518.0,469.7785,471.1035,469.7785,471.0544,2518.0
2023-08-11 14:00:00,479.67,480.02,479.16,479.16,3175.0,470.7894,471.133,470.2889,470.2889,3175.0
2023-08-11 14:05:00,479.32,480.13,479.23,479.23,1560.0,470.4459,471.2409,470.3576,470.3576,1560.0
2023-08-11 14:10:00,479.5,479.89,479.09,479.61,1850.0,470.6226,471.0054,470.2202,470.7305,1850.0
2023-08-11 14:15:00,479.64,480.2,479.64,479.82,2000.0,470.76,471.3096,470.76,470.9367,2000.0
2023-08-11 14:20:00,479.64,480.01,479.35,479.97,2201.0,470.76,471.1231,470.4754,471.0839,2201.0
2023-08-11 14:25:00,480.19,480.2,479.38,479.56,1700.0,471.2998,471.3096,470.5048,470.6815,1700.0
2023-08-11 14:30:00,479.6,480.5,479.6,480.03,3889.0,470.7207,471.6041,470.7207,471.1428,3889.0
2023-08-11 14:35:00,479.49,480.15,479.49,480.08,1900.0,470.6128,471.2605,470.6128,471.1918,1900.0
2023-08-11 14:40:00,480.33,480.43,479.94,480.39,2000.0,471.4372,471.5354,471.0544,471.4961,2000.0
2023-08-11 14:45:00,480.36,480.76,480.34,480.51,2404.0,471.4667,471.8593,471.447,471.6139,2404.0
2023-08-11 14:50:00,480.79,480.95,480.47,480.63,3400.0,471.8887,472.0457,471.5746,471.7317,3400.0
2023-08-11 14:55:00,480.63,481.1,480.15,480.15,3538.0,471.7317,472.193,471.2605,471.2605,3538.0
2023-08-11 15:00:00,480.28,480.28,479.53,479.75,2400.0,471.3881,471.3881,470.652,470.868,2400.0
2023-08-11 15:05:00,480.05,480.05,479.0,479.0,2596.0,471.1624,471.1624,470.1318,470.1318,2596.0
2023-08-11 15:10:00,478.85,479.1,478.61,478.93,2662.0,469.9846,470.23,469.7491,470.0631,2662.0
2023-08-11 15:15:00,478.7,479.5,478.7,479.31,2500.0,469.8374,470.6226,469.8374,470.4361,2500.0
2023-08-11 15:20:00,479.13,479.58,478.94,479.58,3947.0,470.2594,470.7011,470.0729,470.7011,3947.0
2023-08-11 15:25:00,479.54,480.06,479.52,479.62,3608.0,470.6618,471.1722,470.6422,470.7404,3608.0
2023-08-11 15:30:00,479.64,480.04,479.59,479.82,5176.0,470.76,471.1526,470.7109,470.9367,5176.0
2023-08-11 15:35:00,479.95,479.97,479.08,479.08,4700.0,471.0642,471.0839,470.2104,470.2104,4700.0
2023-08-11 15:40:00,478.98,480.02,478.95,480.01,9466.0,470.1122,471.133,470.0828,471.1231,9466.0
2023-08-11 15:45:00,480.0,480.37,479.56,479.57,8998.0,471.1133,471.4765,470.6815,470.6913,8998.0
2023-08-11 15:50:00,479.5,479.92,478.95,479.62,9392.0,470.6226,471.0348,470.0828,470.7404,9392.0
2023-08-11 15:55:00,479.37,479.37,478.44,479.08,29167.0,470.495,470.495,469.5822,470.2104,29167.0
2023-08-14 09:30:00,474.55,476.7,473.94,475.13,14415.0,466.9977,469.1135,466.3974,467.5685,14415.0
2023-08-14 09:35:00,476.05,476.28,474.35,475.58,3300.0,468.4738,468.7002,466.8009,468.0113,3300.0
2023-08-14 09:40:00,475.57,478.0,475.57,477.02,26380.0,468.0015,470.3928,468.0015,469.4284,26380.0
2023-08-14 09:45:00,477.1,478.47,475.3,476.59,16300.0,469.5071,470.8553,467.7357,469.0052,16300.0
2023-08-14 09:50:00,477.19,478.19,477.04,477.18,13907.0,469.5957,470.5798,469.4481,469.5858,13907.0
2023-08-14 09:55:00,477.34,478.67,477.08,478.67,2067.0,469.7433,471.0521,469.4874,471.0521,2067.0
2023-08-14 10:00:00,478.03,479.03,477.76,479.03,3301.0,470.4223,471.4064,470.1566,471.4064,3301.0
2023-08-14 10:05:00,479.05,480.93,478.75,479.81,8816.0,471.4261,473.2761,471.1308,472.174,8816.0
2023-08-14 10:10:00,479.99,480.42,479.43,480.42,2789.0,472.3511,472.7743,471.8,472.7743,2789.0
2023-08-14 10:15:00,480.84,482.03,480.47,481.93,4950.0,473.1876,474.3586,472.8235,474.2602,4950.0
2023-08-14 10:20:00,481.9,483.72,481.41,481.94,23495.0,474.2307,476.0217,473.7485,474.2701,23495.0
2023-08-14 10:25:00,482.4,482.71,481.11,481.11,3600.0,474.7228,475.0278,473.4533,473.4533,3600.0
2023-08-14 10:30:00,481.78,482.45,481.24,482.45,1900.0,474.1126,474.772,473.5812,474.772,1900.0
2023-08-14 10:35:00,482.64,483.86,482.29,483.7,4861.0,474.9589,476.1595,474.6145,476.0021,4861.0
2023-08-14 10:40:00,483.58,483.89,483.14,483.18,3290.0,475.884,476.189,475.451,475.4903,3290.0
2023-08-14 10:45:00,483.37,484.64,483.12,484.64,5000.0,475.6773,476.9271,475.4313,476.9271,5000.0
2023-08-14 10:50:00,484.8,485.42,484.35,484.82,7354.0,477.0846,477.6947,476.6417,477.1042,7354.0
2023-08-14 10:55:00,485.36,486.0,484.87,485.53,11791.0,477.6356,478.2655,477.1534,477.8029,11791.0
2023-08-14 11:00:00,485.3,486.0,484.71,484.87,20259.0,477.5766,478.2655,476.996,477.1534,20259.0
2023-08-14 11:05:00,484.88,485.51,484.61,485.48,9079.0,477.1633,477.7833,476.8976,477.7537,9079.0
2023-08-14 11:10:00,484.97,485.29,483.68,483.71,6546.0,477.2519,477.5668,475.9824,476.0119,6546.0
2023-08-14 11:15:00,483.75,483.94,483.35,483.44,5154.0,476.0513,476.2382,475.6576,475.7462,5154.0
2023-08-14 11:20:00,483.4,483.56,482.74,483.34,7100.0,475.7068,475.8643,475.0573,475.6478,7100.0
2023-08-14 11:25:00,483.34,483.57,482.32,483.27,4000.0,475.6478,475.8741,474.644,475.5789,4000.0
2023-08-14 11:30:00,483.35,483.83,482.08,482.7,4800.0,475.6576,476.13,474.4078,475.018,4800.0
2023-08-14 11:35:00,482.5,483.3,482.5,483.22,4300.0,474.8212,475.6084,474.8212,475.5297,4300.0
2023-08-14 11:40:00,482.76,483.58,482.76,483.56,4630.0,475.077,475.884,475.077,475.8643,4630.0
2023-08-14 11:45:00,483.2,484.78,483.05,484.78,4720.0,475.51,477.0649,475.3624,477.0649,4720.0
2023-08-14 11:50:00,484.77,485.6,484.3,484.33,4200.0,477.055,477.8718,476.5925,476.622,4200.0
2023-08-14 11:55:00,484.21,484.26,483.0,483.01,4300.0,476.5039,476.5532,475.3132,475.323,4300.0
2023-08-14 12:00:00,483.2,484.04,482.93,484.0,4700.0,475.51,476.3367,475.2443,476.2973,4700.0
2023-08-14 12:05:00,483.94,484.73,483.86,484.44,3322.0,476.2382,477.0157,476.1595,476.7303,3322.0
2023-08-14 12:10:00,484.44,484.94,483.76,484.93,2820.0,476.7303,477.2223,476.0611,477.2125,2820.0
2023-08-14 12:15:00,484.91,485.81,484.62,485.81,1596.0,477.1928,478.0785,476.9074,478.0785,1596.0
2023-08-14 12:20:00,485.79,486.0,484.75,484.92,1921.0,478.0588,478.2655,477.0354,477.2026,1921.0
2023-08-14 12:25:00,485.08,485.66,484.94,485.49,725.0,477.3601,477.9309,477.2223,477.7636,725.0
2023-08-14 12:30:00,485.63,486.4,485.55,485.77,2653.0,477.9014,478.6591,477.8226,478.0391,2653.0
2023-08-14 12:35:00,485.83,486.13,485.48,486.05,1641.0,478.0982,478.3934,477.7537,478.3147,1641.0
2023-08-14 12:40:00,486.08,486.31,486.04,486.05,972.0,478.3442,478.5705,478.3048,478.3147,972.0
2023-08-14 12:45:00,486.5,487.0,486.44,487.0,3766.0,478.7575,479.2495,478.6985,479.2495,3766.0
2023-08-14 12:50:00,487.12,487.31,486.7,486.81,2363.0,479.3676,479.5546,478.9543,479.0626,2363.0
2023-08-14 12:55:00,487.12,487.21,486.68,487.12,1096.0,479.3676,479.4562,478.9346,479.3676,1096.0
2023-08-14 13:00:00,487.14,487.46,487.13,487.46,800.0,479.3873,479.7022,479.3775,479.7022,800.0
2023-08-14 13:05:00,487.16,487.77,487.16,487.68,5019.0,479.407,480.0073,479.407,479.9187,5019.0
2023-08-14 13:10:00,487.69,488.36,487.69,488.21,1400.0,479.9286,480.5879,479.9286,480.4403,1400.0
2023-08-14 13:15:00,488.0,488.21,487.79,488.19,1474.0,480.2336,480.4403,480.027,480.4206,1474.0
2023-08-14 13:20:00,488.36,488.57,487.57,487.58,3600.0,480.5879,480.7946,479.8105,479.8203,3600.0
2023-08-14 13:25:00,487.39,487.85,487.39,487.72,2000.0,479.6333,480.086,479.6333,479.9581,2000.0
2023-08-14 13:30:00,487.88,488.01,487.12,487.17,1792.0,480.1155,480.2435,479.3676,479.4168,1792.0
2023-08-14 13:35:00,487.81,488.47,487.53,488.47,2037.0,480.0467,480.6962,479.7711,480.6962,2037.0
2023-08-14 13:40:00,488.15,488.8,488.15,488.43,2823.0,480.3812,481.0209,480.3812,480.6568,2823.0
2023-08-14 13:45:00,488.32,488.57,487.89,488.57,1700.0,480.5485,480.7946,480.1254,480.7946,1700.0
2023-08-14 13:50:00,488.27,488.44,487.63,488.44,1163.0,480.4993,480.6666,479.8695,480.6666,1163.0
2023-08-14 13:55:00,487.9,488.95,487.83,488.95,713.0,480.1352,481.1685,480.0663,481.1685,713.0
2023-08-14 14:00:00,488.66,489.29,488.65,489.02,1302.0,480.8831,481.5031,480.8733,481.2374,1302.0
2023-08-14 14:05:00,488.78,488.78,488.17,488.17,986.0,481.0012,481.0012,480.4009,480.4009,986.0
2023-08-14 14:10:00,488.25,489.27,488.08,489.27,500.0,480.4797,481.4834,480.3124,481.4834,500.0
2023-08-14 14:15:00,489.03,489.03,488.54,488.9,847.0,481.2472,481.2472,480.765,481.1193,847.0
2023-08-14 14:20:00,488.95,489.43,488.91,488.91,904.0,481.1685,481.6409,481.1292,481.1292,904.0
2023-08-14 14:25:00,488.56,489.05,488.56,488.81,968.0,480.7847,481.2669,480.7847,481.0307,968.0
2023-08-14 14:30:00,489.0,489.01,487.6,488.68,2000.0,481.2177,481.2276,479.84,480.9028,2000.0
2023-08-14 14:35:00,488.82,488.95,488.55,488.56,1059.0,481.0406,481.1685,480.7749,480.7847,1059.0
2023-08-14 14:40:00,488.98,489.5,488.97,489.17,2115.0,481.198,481.7098,481.1882,481.385,2115.0
2023-08-14 14:45:00,489.02,489.58,488.73,489.58,1289.0,481.2374,481.7885,480.952,481.7885,1289.0
2023-08-14 14:50:00,489.58,489.74,489.22,489.38,3004.0,481.7885,481.9459,481.4342,481.5917,3004.0
2023-08-14 14:55:00,489.08,489.28,488.89,489.06,2418.0,481.2964,481.4933,481.1095,481.2768,2418.0
2023-08-14 15:00:00,489.12,489.44,489.08,489.09,1100.0,481.3358,481.6507,481.2964,481.3063,1100.0
2023-08-14 15:05:00,489.59,489.72,488.99,489.7,2100.0,481.7983,481.9263,481.2079,481.9066,2100.0
2023-08-14 15:10:00,490.0,490.75,490.0,490.54,1823.0,482.2018,482.9399,482.2018,482.7332,1823.0
2023-08-14 15:15:00,490.71,490.71,490.23,490.59,1000.0,482.9005,482.9005,482.4281,482.7824,1000.0
2023-08-14 15:20:00,490.7,490.89,490.08,490.35,6132.0,482.8907,483.0776,482.2805,482.5462,6132.0
2023-08-14 15:25:00,490.51,490.55,489.75,489.92,2630.0,482.7037,482.7431,481.9558,482.1231,2630.0
2023-08-14 15:30:00,490.02,490.57,489.79,490.34,2600.0,482.2215,482.7627,481.9951,482.5364,2600.0
2023-08-14 15:35:00,490.47,490.98,490.25,490.39,7784.0,482.6643,483.1662,482.4478,482.5856,7784.0
2023-08-14 15:40:00,490.62,491.96,490.62,491.77,7270.0,482.8119,484.1306,482.8119,483.9436,7270.0
2023-08-14 15:45:00,491.42,491.59,490.67,490.67,8218.0,483.5992,483.7665,482.8611,482.8611,8218.0
2023-08-14 15:50:00,491.01,491.19,490.42,491.0,20549.0,483.1957,483.3729,482.6151,483.1859,20549.0
2023-08-14 15:55:00,491.18,491.28,490.48,491.17,32304.0,483.363,483.4614,482.6742,483.3532,32304.0
2023-08-15 09:30:00,486.75,487.53,484.21,484.21,12771.0,479.0035,479.7711,476.5039,476.5039,12771.0
2023-08-15 09:35:00,485.13,487.06,484.78,486.99,13480.0,477.4093,479.3086,477.0649,479.2397,13480.0
2023-08-15 09:40:00,487.23,487.23,483.96,483.96,8944.0,479.4759,479.4759,476.2579,476.2579,8944.0
2023-08-15 09:45:00,483.32,485.79,483.2,484.8,11450.0,475.6281,478.0588,475.51,477.0846,11450.0
2023-08-15 09:50:00,484.74,485.79,484.41,484.41,25084.0,477.0255,478.0588,476.7008,476.7008,25084.0
2023-08-15 09:55:00,484.38,485.21,484.0,484.02,1504.0,476.6712,477.488,476.2973,476.317,1504.0
2023-08-15 10:00:00,483.79,484.13,482.55,483.83,3051.0,476.0906,476.4252,474.8704,476.13,3051.0
2023-08-15 10:05:00,482.8,483.12,481.97,482.13,1929.0,475.1164,475.4313,474.2996,474.4571,1929.0
2023-08-15 10:10:00,482.69,483.51,482.68,482.78,1020.0,475.0081,475.8151,474.9983,475.0967,1020.0
2023-08-15 10:15:00,483.09,483.62,483.09,483.62,1425.0,475.4018,475.9233,475.4018,475.9233,1425.0
2023-08-15 10:20:00,483.69,485.09,482.75,482.8,4015.0,475.9922,477.3699,475.0672,475.1164,4015.0
2023-08-15 10:25:00,482.61,483.65,482.22,483.65,971.0,474.9294,475.9529,474.5456,475.9529,971.0
2023-08-15 10:30:00,483.74,483.95,482.43,482.44,2660.0,476.0414,476.2481,474.7523,474.7621,2660.0
2023-08-15 10:35:00,482.66,483.93,482.58,483.93,2151.0,474.9786,476.2284,474.8999,476.2284,2151.0
2023-08-15 10:40:00,483.7,484.58,483.18,484.58,2100.0,476.0021,476.8681,475.4903,476.8681,2100.0
2023-08-15 10:45:00,484.49,485.12,484.31,484.98,1600.0,476.7795,477.3995,476.6024,477.2617,1600.0
2023-08-15 10:50:00,484.99,485.06,484.61,484.61,1200.0,477.2715,477.3404,476.8976,476.8976,1200.0
2023-08-15 10:55:00,484.76,485.34,484.55,484.83,5568.0,477.0452,477.616,476.8385,477.1141,5568.0
2023-08-15 11:00:00,485.0,485.65,484.8,485.65,689.0,477.2814,477.921,477.0846,477.921,689.0
2023-08-15 11:05:00,486.28,486.61,486.02,486.23,2825.0,478.541,478.8658,478.2851,478.4918,2825.0
2023-08-15 11:10:00,486.53,486.53,485.91,486.2,1100.0,478.787,478.787,478.1769,478.4623,1100.0
2023-08-15 11:15:00,486.41,486.41,485.45,486.1,1531.0,478.6689,478.6689,477.7242,478.3639,1531.0
2023-08-15 11:20:00,485.81,485.82,485.49,485.55,400.0,478.0785,478.0883,477.7636,477.8226,400.0
2023-08-15 11:25:00,485.07,485.81,484.56,485.81,1600.0,477.3503,478.0785,476.8484,478.0785,1600.0
2023-08-15 11:30:00,485.48,485.54,485.28,485.34,1000.0,477.7537,477.8128,477.5569,477.616,1000.0
2023-08-15 11:35:00,485.85,486.82,485.85,486.82,2105.0,478.1178,479.0724,478.1178,479.0724,2105.0
2023-08-15 11:40:00,486.79,487.44,485.84,485.85,1055.0,479.0429,479.6825,478.108,478.1178,1055.0
2023-08-15 11:45:00,486.2,486.42,485.77,486.42,1727.0,478.4623,478.6788,478.0391,478.6788,1727.0
2023-08-15 11:50:00,486.77,486.8,486.6,486.7,1125.0,479.0232,479.0527,478.8559,478.9543,1125.0
2023-08-15 11:55:00,486.86,487.1,486.57,487.1,2100.0,479.1118,479.348,478.8264,479.348,2100.0
2023-08-15 12:00:00,486.86,487.05,486.7,486.73,1041.0,479.1118,479.2988,478.9543,478.9838,1041.0
2023-08-15 12:05:00,486.52,486.52,484.81,484.81,1950.0,478.7772,478.7772,477.0944,477.0944,1950.0
2023-08-15 12:10:00,485.07,486.15,485.07,486.03,1600.0,477.3503,478.4131,477.3503,478.295,1600.0
2023-08-15 12:15:00,485.46,486.87,485.46,486.87,4682.0,477.7341,479.1216,477.7341,479.1216,4682.0
2023-08-15 12:20:00,487.24,487.35,486.89,486.89,2489.0,479.4857,479.594,479.1413,479.1413,2489.0
2023-08-15 12:25:00,486.9,486.9,486.29,486.36,700.0,479.1511,479.1511,478.5508,478.6197,700.0
2023-08-15 12:30:00,486.92,486.96,486.16,486.61,1853.0,479.1708,479.2102,478.4229,478.8658,1853.0
2023-08-15 12:35:00,486.54,487.43,486.43,487.06,2725.0,478.7969,479.6727,478.6886,479.3086,2725.0
2023-08-15 12:40:00,487.11,487.12,486.56,486.58,2087.0,479.3578,479.3676,478.8165,478.8362,2087.0
2023-08-15 12:45:00,486.41,486.52,485.94,485.94,1092.0,478.6689,478.7772,478.2064,478.2064,1092.0
2023-08-15 12:50:00,485.98,486.11,485.55,485.77,3568.0,478.2458,478.3737,477.8226,478.0391,3568.0
2023-08-15 12:55:00,486.29,486.68,485.91,486.53,1400.0,478.5508,478.9346,478.1769,478.787,1400.0
2023-08-15 13:00:00,486.72,486.72,486.12,486.63,2500.0,478.974,478.974,478.3836,478.8854,2500.0
2023-08-15 13:05:00,486.5,486.6,486.17,486.17,906.0,478.7575,478.8559,478.4328,478.4328,906.0
2023-08-15 13:10:00,486.58,487.23,486.58,487.16,1100.0,478.8362,479.4759,478.8362,479.407,1100.0
2023-08-15 13:15:00,487.11,487.83,487.11,487.74,2278.0,479.3578,480.0663,479.3578,479.9778,2278.0
2023-08-15 13:20:00,487.68,487.99,487.43,487.57,2500.0,479.9187,480.2238,479.6727,479.8105,2500.0
2023-08-15 13:25:00,487.57,487.57,487.57,487.57,0.0,479.8105,479.8105,479.8105,479.8105,0.0
2023-08-15 13:30:00,487.19,487.19,486.48,486.56,1000.0,479.4365,479.4365,478.7378,478.8165,1000.0
2023-08-15 13:35:00,486.78,486.89,486.45,486.45,600.0,479.033,479.1413,478.7083,478.7083,600.0
2023-08-15 13:40:00,486.56,486.56,486.16,486.47,600.0,478.8165,478.8165,478.4229,478.728,600.0
2023-08-15 13:45:00,486.54,486.7,486.44,486.5,1300.0,478.7969,478.9543,478.6985,478.7575,1300.0
2023-08-15 13:50:00,486.45,486.78,486.11,486.62,817.0,478.7083,479.033,478.3737,478.8756,817.0
2023-08-15 13:55:00,486.16,486.85,486.07,486.67,400.0,478.4229,479.1019,478.3343,478.9248,400.0
2023-08-15 14:00:00,486.52,486.53,486.18,486.4,1803.0,478.7772,478.787,478.4426,478.6591,1803.0
2023-08-15 14:05:00,486.16,486.49,486.06,486.46,1400.0,478.4229,478.7477,478.3245,478.7181,1400.0
2023-08-15 14:10:00,486.44,486.92,486.41,486.53,2379.0,478.6985,479.1708,478.6689,478.787,2379.0
2023-08-15 14:15:00,486.41,486.43,486.25,486.43,600.0,478.6689,478.6886,478.5115,478.6886,600.0
2023-08-15 14:20:00,486.17,486.18,485.42,485.42,1207.0,478.4328,478.4426,477.6947,477.6947,1207.0
2023-08-15 14:25:00,486.07,486.07,486.07,486.07,100.0,478.3343,478.3343,478.3343,478.3343,100.0
2023-08-15 14:30:00,486.03,486.38,486.0,486.38,1009.0,478.295,478.6394,478.2655,478.6394,1009.0
2023-08-15 14:35:00,486.76,487.1,486.44,486.5,3600.0,479.0134,479.348,478.6985,478.7575,3600.0
2023-08-15 14:40:00,486.7,486.95,486.54,486.95,1100.0,478.9543,479.2003,478.7969,479.2003,1100.0
2023-08-15 14:45:00,486.65,486.67,486.32,486.43,900.0,478.9051,478.9248,478.5804,478.6886,900.0
2023-08-15 14:50:00,486.34,486.71,486.34,486.54,700.0,478.6001,478.9642,478.6001,478.7969,700.0
2023-08-15 14:55:00,486.37,486.41,486.05,486.41,2000.0,478.6296,478.6689,478.3147,478.6689,2000.0
2023-08-15 15:00:00,486.35,486.48,486.26,486.45,1600.0,478.6099,478.7378,478.5213,478.7083,1600.0
2023-08-15 15:05:00,486.21,486.21,485.4,485.41,2613.0,478.4721,478.4721,477.675,477.6849,2613.0
2023-08-15 15:10:00,485.43,485.83,485.26,485.27,1000.0,477.7045,478.0982,477.5372,477.5471,1000.0
2023-08-15 15:15:00,485.0,485.11,484.55,485.11,3589.0,477.2814,477.3896,476.8385,477.3896,3589.0
2023-08-15 15:20:00,484.94,485.18,484.69,484.77,1680.0,477.2223,477.4585,476.9763,477.055,1680.0
2023-08-15 15:25:00,484.75,484.79,483.24,483.28,3002.0,477.0354,477.0747,475.5494,475.5887,3002.0
2023-08-15 15:30:00,483.16,483.91,482.98,483.83,3900.0,475.4707,476.2087,475.2935,476.13,3900.0
2023-08-15 15:35:00,483.8,483.96,483.01,483.05,2600.0,476.1005,476.2579,475.323,475.3624,2600.0
2023-08-15 15:40:00,482.88,483.76,482.79,483.48,6000.0,475.1951,476.0611,475.1065,475.7856,6000.0
2023-08-15 15:45:00,483.32,484.11,483.28,483.85,3809.0,475.6281,476.4055,475.5887,476.1497,3809.0
2023-08-15 15:50:00,483.68,484.44,483.52,483.65,16505.0,475.9824,476.7303,475.8249,475.9529,16505.0
2023-08-15 15:55:00,483.51,484.21,483.08,483.53,34723.0,475.8151,476.5039,475.3919,475.8348,34723.0
2023-08-16 09:30:00,485.09,485.63,484.27,484.49,12956.0,477.3699,477.9014,476.563,476.7795,12956.0
2023-08-16 09:35:00,484.47,487.58,484.27,487.28,6404.0,476.7598,479.8203,476.563,479.5251,6404.0
2023-08-16 09:40:00,487.57,487.6,485.48,485.48,7881.0,479.8105,479.84,477.7537,477.7537,7881.0
2023-08-16 09:45:00,485.33,488.02,484.98,487.61,4196.0,477.6061,480.2533,477.2617,479.8498,4196.0
2023-08-16 09:50:00,486.98,487.18,484.89,484.89,3191.0,479.2299,479.4267,477.1731,477.1731,3191.0
2023-08-16 09:55:00,484.79,485.75,484.5,485.33,1527.0,477.0747,478.0194,476.7893,477.6061,1527.0
2023-08-16 10:00:00,485.57,485.57,482.61,483.07,4701.0,477.8423,477.8423,474.9294,475.3821,4701.0
2023-08-16 10:05:00,483.5,485.25,483.5,484.62,2440.0,475.8052,477.5274,475.8052,476.9074,2440.0
2023-08-16 10:10:00,484.77,485.68,483.66,483.66,2748.0,477.055,477.9506,475.9627,475.9627,2748.0
2023-08-16 10:15:00,483.74,485.42,483.74,485.42,2225.0,476.0414,477.6947,476.0414,477.6947,2225.0
2023-08-16 10:20:00,485.42,485.7,484.59,484.59,5424.0,477.6947,477.9702,476.8779,476.8779,5424.0
2023-08-16 10:25:00,484.53,484.71,483.69,484.71,1600.0,476.8189,476.996,475.9922,476.996,1600.0
2023-08-16 10:30:00,484.43,484.43,484.06,484.21,845.0,476.7204,476.7204,476.3563,476.5039,845.0
2023-08-16 10:35:00,484.34,484.96,484.02,484.96,1100.0,476.6319,477.242,476.317,477.242,1100.0
2023-08-16 10:40:00,485.19,486.19,485.18,485.97,2333.0,477.4684,478.4524,477.4585,478.2359,2333.0
2023-08-16 10:45:00,485.64,485.64,484.27,484.27,1251.0,477.9112,477.9112,476.563,476.563,1251.0
2023-08-16 10:50:00,484.33,485.81,484.32,485.74,802.0,476.622,478.0785,476.6122,478.0096,802.0
2023-08-16 10:55:00,485.37,486.15,485.37,485.8,1200.0,477.6455,478.4131,477.6455,478.0686,1200.0
2023-08-16 11:00:00,485.6,486.15,485.17,485.36,1680.0,477.8718,478.4131,477.4487,477.6356,1680.0
2023-08-16 11:05:00,486.15,486.43,485.15,485.28,1958.0,478.4131,478.6886,477.429,477.5569,1958.0
2023-08-16 11:10:00,484.97,485.17,484.35,484.44,1792.0,477.2519,477.4487,476.6417,476.7303,1792.0
2023-08-16 11:15:00,484.81,485.01,484.74,484.74,389.0,477.0944,477.2912,477.0255,477.0255,389.0
2023-08-16 11:20:00,484.24,485.58,484.24,485.58,700.0,476.5335,477.8521,476.5335,477.8521,700.0
2023-08-16 11:25:00,485.23,485.23,484.06,484.46,2852.0,477.5077,477.5077,476.3563,476.75,2852.0
2023-08-16 11:30:00,484.37,484.52,484.0,484.16,1492.0,476.6614,476.809,476.2973,476.4547,1492.0
2023-08-16 11:35:00,483.87,484.15,483.67,483.67,2882.0,476.1694,476.4449,475.9725,475.9725,2882.0
2023-08-16 11:40:00,483.51,484.42,483.51,483.54,1300.0,475.8151,476.7106,475.8151,475.8446,1300.0
2023-08-16 11:45:00,483.52,483.72,482.8,482.88,3500.0,475.8249,476.0217,475.1164,475.1951,3500.0
2023-08-16 11:50:00,482.45,482.5,482.2,482.22,2100.0,474.772,474.8212,474.5259,474.5456,2100.0
2023-08-16 11:55:00,482.0,482.03,481.01,481.3,2893.0,474.3291,474.3586,473.3549,473.6403,2893.0
2023-08-16 12:00:00,480.93,482.01,480.93,481.4,2028.0,473.2761,474.339,473.2761,473.7387,2028.0
2023-08-16 12:05:00,481.55,481.55,480.6,480.6,2606.0,473.8863,473.8863,472.9514,472.9514,2606.0
2023-08-16 12:10:00,480.56,480.56,479.37,479.37,1300.0,472.912,472.912,471.741,471.741,1300.0
2023-08-16 12:15:00,479.53,479.67,478.83,479.18,2883.0,471.8984,472.0362,471.2096,471.554,2883.0
2023-08-16 12:20:00,479.43,479.67,479.35,479.35,773.0,471.8,472.0362,471.7213,471.7213,773.0
2023-08-16 12:25:00,479.26,479.37,478.84,479.31,1600.0,471.6327,471.741,471.2194,471.6819,1600.0
2023-08-16 12:30:00,479.36,480.21,479.36,480.04,1600.0,471.7311,472.5676,471.7311,472.4003,1600.0
2023-08-16 12:35:00,479.99,480.64,479.99,480.15,1000.0,472.3511,472.9908,472.3511,472.5086,1000.0
2023-08-16 12:40:00,480.0,480.43,480.0,480.08,1403.0,472.361,472.7841,472.361,472.4397,1403.0
2023-08-16 12:45:00,480.0,480.14,479.68,479.99,2190.0,472.361,472.4987,472.046,472.3511,2190.0
2023-08-16 12:50:00,480.0,480.03,479.65,479.99,1476.0,472.361,472.3905,472.0165,472.3511,1476.0
2023-08-16 12:55:00,479.87,479.92,479.56,479.8,1500.0,472.233,472.2822,471.928,472.1641,1500.0
2023-08-16 13:00:00,480.34,480.34,480.24,480.3,700.0,472.6955,472.6955,472.5971,472.6562,700.0
2023-08-16 13:05:00,480.18,480.18,479.35,479.35,2100.0,472.5381,472.5381,471.7213,471.7213,2100.0
2023-08-16 13:10:00,479.19,479.51,478.79,479.51,3057.0,471.5638,471.8787,471.1702,471.8787,3057.0
2023-08-16 13:15:00,479.22,479.76,479.22,479.5,2250.0,471.5934,472.1248,471.5934,471.8689,2250.0
2023-08-16 13:20:00,479.54,479.88,479.43,479.76,1200.0,471.9083,472.2429,471.8,472.1248,1200.0
2023-08-16 13:25:00,479.8,479.8,479.42,479.42,1875.0,472.1641,472.1641,471.7902,471.7902,1875.0
2023-08-16 13:30:00,479.21,479.7,479.21,479.7,1365.0,471.5835,472.0657,471.5835,472.0657,1365.0
2023-08-16 13:35:00,479.45,479.6,479.25,479.27,800.0,471.8197,471.9673,471.6229,471.6426,800.0
2023-08-16 13:40:00,479.73,480.9,479.64,480.34,4938.0,472.0952,473.2466,472.0067,472.6955,4938.0
2023-08-16 13:45:00,480.3,480.96,480.29,480.79,2841.0,472.6562,473.3057,472.6463,473.1384,2841.0
2023-08-16 13:50:00,480.69,480.69,480.14,480.2,600.0,473.04,473.04,472.4987,472.5578,600.0
2023-08-16 13:55:00,480.42,480.69,480.07,480.23,1300.0,472.7743,473.04,472.4298,472.5873,1300.0
2023-08-16 14:00:00,480.0,480.0,478.34,479.04,2920.0,472.361,472.361,470.7274,471.4162,2920.0
2023-08-16 14:05:00,478.94,479.02,478.17,478.18,2494.0,471.3178,471.3965,470.5601,470.5699,2494.0
2023-08-16 14:10:00,478.35,478.35,477.45,478.21,3630.0,470.7372,470.7372,469.8515,470.5994,3630.0
2023-08-16 14:15:00,478.56,479.47,478.55,479.23,2624.0,470.9439,471.8394,470.934,471.6032,2624.0
2023-08-16 14:20:00,479.93,480.19,479.46,479.81,2700.0,472.2921,472.5479,471.8295,472.174,2700.0
2023-08-16 14:25:00,479.82,480.63,479.0,480.63,4529.0,472.1838,472.9809,471.3769,472.9809,4529.0
2023-08-16 14:30:00,480.56,481.45,480.55,480.68,8191.0,472.912,473.7879,472.9022,473.0301,8191.0
2023-08-16 14:35:00,480.9,481.08,480.35,480.61,1819.0,473.2466,473.4238,472.7054,472.9612,1819.0
2023-08-16 14:40:00,480.23,480.8,479.31,479.73,3717.0,472.5873,473.1482,471.6819,472.0952,3717.0
2023-08-16 14:45:00,480.13,480.39,479.13,479.14,1700.0,472.4889,472.7447,471.5048,471.5146,1700.0
2023-08-16 14:50:00,478.98,479.37,478.81,478.9,2600.0,471.3572,471.741,471.1899,471.2785,2600.0
2023-08-16 14:55:00,478.97,479.01,478.48,478.8,2225.0,471.3473,471.3867,470.8651,471.18,2225.0
2023-08-16 15:00:00,478.65,478.72,477.83,478.13,2880.0,471.0324,471.1013,470.2255,470.5207,2880.0
2023-08-16 15:05:00,478.01,478.01,477.03,477.29,3242.0,470.4026,470.4026,469.4382,469.6941,3242.0
2023-08-16 15:10:00,477.56,477.62,475.79,476.19,4724.0,469.9598,470.0188,468.218,468.6116,4724.0
2023-08-16 15:15:00,476.34,476.35,475.48,475.89,7160.0,468.7592,468.769,467.9129,468.3164,7160.0
2023-08-16 15:20:00,475.96,476.23,475.5,475.58,4800.0,468.3852,468.6509,467.9326,468.0113,4800.0
2023-08-16 15:25:00,475.81,476.52,475.76,476.27,7068.0,468.2376,468.9363,468.1884,468.6903,7068.0
2023-08-16 15:30:00,476.04,477.03,475.94,476.75,5050.0,468.464,469.4382,468.3656,469.1627,5050.0
2023-08-16 15:35:00,476.89,477.25,475.91,475.96,8828.0,469.3004,469.6547,468.336,468.3852,8828.0
2023-08-16 15:40:00,476.27,476.81,475.76,476.28,18589.0,468.6903,469.2217,468.1884,468.7002,18589.0
2023-08-16 15:45:00,476.24,476.35,475.3,475.52,17367.0,468.6608,468.769,467.7357,467.9522,17367.0
2023-08-16 15:50:00,475.44,475.84,474.42,474.61,20142.0,467.8735,468.2672,466.8698,467.0567,20142.0
2023-08-16 15:55:00,474.37,475.35,473.52,473.96,60181.0,466.8205,467.785,465.9841,466.4171,60181.0
2023-08-17 09:30:00,476.03,478.99,475.0,475.01,16918.0,468.4541,471.367,467.4405,467.4504,16918.0
2023-08-17 09:35:00,475.1,475.6,474.16,474.92,3818.0,467.5389,468.031,466.6139,467.3618,3818.0
2023-08-17 09:40:00,475.58,476.35,474.82,474.82,14918.0,468.0113,468.769,467.2634,467.2634,14918.0
2023-08-17 09:45:00,474.43,475.38,474.42,475.21,3090.0,466.8796,467.8145,466.8698,467.6472,3090.0
2023-08-17 09:50:00,475.04,475.68,474.41,474.42,3425.0,467.4799,468.1097,466.8599,466.8698,3425.0
2023-08-17 09:55:00,474.41,474.95,473.72,474.76,10288.0,466.8599,467.3913,466.1809,467.2043,10288.0
2023-08-17 10:00:00,474.98,475.73,474.73,475.03,5394.0,467.4208,468.1589,467.1748,467.47,5394.0
2023-08-17 10:05:00,474.8,475.67,474.32,474.89,4941.0,467.2437,468.0999,466.7713,467.3323,4941.0
2023-08-17 10:10:00,474.77,474.77,473.3,473.97,4225.0,467.2142,467.2142,465.7676,466.4269,4225.0
2023-08-17 10:15:00,474.06,475.0,472.94,473.09,3191.0,466.5155,467.4405,465.4133,465.5609,3191.0
2023-08-17 10:20:00,473.24,474.0,473.24,473.64,2354.0,465.7085,466.4564,465.7085,466.1022,2354.0
2023-08-17 10:25:00,473.64,473.65,473.07,473.08,2728.0,466.1022,466.112,465.5412,465.5511,2728.0
2023-08-17 10:30:00,473.53,473.99,472.9,472.9,3867.0,465.9939,466.4466,465.3739,465.3739,3867.0
2023-08-17 10:35:00,473.09,473.61,472.26,473.61,2654.0,465.5609,466.0726,464.7441,466.0726,2654.0
2023-08-17 10:40:00,473.66,473.82,473.04,473.82,1626.0,466.1218,466.2793,465.5117,466.2793,1626.0
2023-08-17 10:45:00,473.82,474.4,473.64,474.4,1870.0,466.2793,466.8501,466.1022,466.8501,1870.0
2023-08-17 10:50:00,474.63,475.8,474.62,475.69,6251.0,467.0764,468.2278,467.0666,468.1195,6251.0
2023-08-17 10:55:00,475.7,475.7,475.04,475.04,7497.0,468.1294,468.1294,467.4799,467.4799,7497.0
2023-08-17 11:00:00,475.24,475.68,474.48,475.02,5336.0,467.6767,468.1097,466.9288,467.4602,5336.0
2023-08-17 11:05:00,475.0,475.5,474.64,475.38,7590.0,467.4405,467.9326,467.0863,467.8145,7590.0
2023-08-17 11:10:00,475.95,476.31,475.67,476.11,3725.0,468.3754,468.7297,468.0999,468.5329,3725.0
2023-08-17 11:15:00,475.83,476.23,475.35,475.35,3190.0,468.2573,468.6509,467.785,467.785,3190.0
2023-08-17 11:20:00,475.71,476.07,475.12,475.54,1825.0,468.1392,468.4935,467.5586,467.9719,1825.0
2023-08-17 11:25:00,475.88,476.09,475.23,475.39,1606.0,468.3065,468.5132,467.6669,467.8243,1606.0
2023-08-17 11:30:00,475.1,475.3,474.86,475.3,1100.0,467.5389,467.7357,467.3028,467.7357,1100.0
2023-08-17 11:35:00,475.42,475.6,474.73,475.15,2225.0,467.8538,468.031,467.1748,467.5881,2225.0
2023-08-17 11:40:00,475.2,475.99,475.15,475.5,2637.0,467.6373,468.4148,467.5881,467.9326,2637.0
2023-08-17 11:45:00,474.99,475.42,474.92,474.95,1195.0,467.4307,467.8538,467.3618,467.3913,1195.0
2023-08-17 11:50:00,474.81,476.02,474.81,475.53,2677.0,467.2535,468.4443,467.2535,467.9621,2677.0
2023-08-17 11:55:00,475.3,476.52,475.29,476.46,3751.0,467.7357,468.9363,467.7259,468.8773,3751.0
2023-08-17 12:00:00,476.28,476.33,475.54,475.62,3568.0,468.7002,468.7494,467.9719,468.0507,3568.0
2023-08-17 12:05:00,475.62,475.62,474.82,475.49,9177.0,468.0507,468.0507,467.2634,467.9227,9177.0
2023-08-17 12:10:00,475.49,477.39,475.49,477.39,3450.0,467.9227,469.7925,467.9227,469.7925,3450.0
2023-08-17 12:15:00,477.48,477.6,477.36,477.6,300.0,469.8811,469.9991,469.763,469.9991,300.0
2023-08-17 12:20:00,477.74,478.18,477.3,478.06,8982.0,470.1369,470.5699,469.7039,470.4518,8982.0
2023-08-17 12:25:00,478.27,479.03,478.27,478.52,14020.0,470.6585,471.4064,470.6585,470.9045,14020.0
2023-08-17 12:30:00,478.68,478.91,478.51,478.67,4905.0,471.062,471.2883,470.8947,471.0521,4905.0
2023-08-17 12:35:00,478.52,478.83,478.21,478.21,6804.0,470.9045,471.2096,470.5994,470.5994,6804.0
2023-08-17 12:40:00,478.21,478.99,478.06,478.98,3585.0,470.5994,471.367,470.4518,471.3572,3585.0
2023-08-17 12:45:00,478.72,478.78,478.39,478.61,3116.0,471.1013,471.1604,470.7766,470.9931,3116.0
2023-08-17 12:50:00,478.78,479.18,478.57,478.77,3563.0,471.1604,471.554,470.9537,471.1505,3563.0
2023-08-17 12:55:00,478.9,480.2,478.9,479.53,9430.0,471.2785,472.5578,471.2785,471.8984,9430.0
2023-08-17 13:00:00,479.79,479.84,479.45,479.68,2206.0,472.1543,472.2035,471.8197,472.046,2206.0
2023-08-17 13:05:00,479.84,479.88,479.35,479.35,1700.0,472.2035,472.2429,471.7213,471.7213,1700.0
2023-08-17 13:10:00,479.08,479.14,478.97,479.13,900.0,471.4556,471.5146,471.3473,471.5048,900.0
2023-08-17 13:15:00,479.1,479.3,478.7,479.03,1500.0,471.4753,471.6721,471.0816,471.4064,1500.0
2023-08-17 13:20:00,478.85,478.85,478.28,478.51,2200.0,471.2293,471.2293,470.6683,470.8947,2200.0
2023-08-17 13:25:00,478.02,478.55,477.98,478.36,2250.0,470.4125,470.934,470.3731,470.7471,2250.0
2023-08-17 13:30:00,478.41,478.41,477.07,477.08,6625.0,470.7963,470.7963,469.4776,469.4874,6625.0
2023-08-17 13:35:00,477.08,478.24,477.07,477.93,1990.0,469.4874,470.629,469.4776,470.3239,1990.0
2023-08-17 13:40:00,478.25,478.25,476.32,477.13,2821.0,470.6388,470.6388,468.7395,469.5366,2821.0
2023-08-17 13:45:00,476.94,477.03,476.67,476.67,400.0,469.3496,469.4382,469.0839,469.0839,400.0
2023-08-17 13:50:00,476.95,477.33,476.66,477.33,2932.0,469.3595,469.7334,469.0741,469.7334,2932.0
2023-08-17 13:55:00,477.4,477.4,476.67,477.13,2003.0,469.8023,469.8023,469.0839,469.5366,2003.0
2023-08-17 14:00:00,477.01,477.13,476.22,476.33,4180.0,469.4185,469.5366,468.6411,468.7494,4180.0
2023-08-17 14:05:00,476.33,477.05,476.07,476.75,3371.0,468.7494,469.4579,468.4935,469.1627,3371.0
2023-08-17 14:10:00,476.75,476.82,476.42,476.78,1150.0,469.1627,469.2316,468.8379,469.1922,1150.0
2023-08-17 14:15:00,476.77,476.77,475.62,476.26,4029.0,469.1824,469.1824,468.0507,468.6805,4029.0
2023-08-17 14:20:00,476.43,476.43,475.78,476.05,1850.0,468.8478,468.8478,468.2081,468.4738,1850.0
2023-08-17 14:25:00,476.17,476.72,476.14,476.72,1700.0,468.5919,469.1332,468.5624,469.1332,1700.0
2023-08-17 14:30:00,476.31,476.45,475.83,476.05,1500.0,468.7297,468.8674,468.2573,468.4738,1500.0
2023-08-17 14:35:00,475.61,476.0,475.28,476.0,5610.0,468.0408,468.4246,467.7161,468.4246,5610.0
2023-08-17 14:40:00,475.71,475.71,474.77,474.78,5182.0,468.1392,468.1392,467.2142,467.224,5182.0
2023-08-17 14:45:00,474.7,475.03,473.91,474.73,4150.0,467.1453,467.47,466.3679,467.1748,4150.0
2023-08-17 14:50:00,475.0,475.15,474.04,474.12,2924.0,467.4405,467.5881,466.4958,466.5745,2924.0
2023-08-17 14:55:00,474.35,474.46,473.85,474.46,4790.0,466.8009,466.9091,466.3088,466.9091,4790.0
2023-08-17 15:00:00,474.18,474.68,473.47,473.66,3171.0,466.6336,467.1256,465.9349,466.1218,3171.0
2023-08-17 15:05:00,474.05,474.07,473.0,473.34,2111.0,466.5056,466.5253,465.4724,465.8069,2111.0
2023-08-17 15:10:00,473.01,473.4,472.54,472.82,2241.0,465.4822,465.866,465.0197,465.2952,2241.0
2023-08-17 15:15:00,472.96,473.42,472.56,473.25,3650.0,465.433,465.8857,465.0394,465.7184,3650.0
2023-08-17 15:20:00,473.22,473.8,472.3,472.56,13971.0,465.6889,466.2596,464.7835,465.0394,13971.0
2023-08-17 15:25:00,472.64,474.38,472.64,474.16,7930.0,465.1181,466.8304,465.1181,466.6139,7930.0
2023-08-17 15:30:00,474.63,474.63,473.47,473.7,3404.0,467.0764,467.0764,465.9349,466.1612,3404.0
2023-08-17 15:35:00,473.84,474.5,473.41,473.42,10285.0,466.299,466.9485,465.8758,465.8857,10285.0
2023-08-17 15:40:00,474.0,474.32,473.53,473.53,5421.0,466.4564,466.7713,465.9939,465.9939,5421.0
2023-08-17 15:45:00,473.5,474.21,473.24,473.43,5043.0,465.9644,466.6631,465.7085,465.8955,5043.0
2023-08-17 15:50:00,473.86,474.12,472.64,473.56,28238.0,466.3187,466.5745,465.1181,466.0234,28238.0
2023-08-17 15:55:00,473.55,474.22,472.67,472.79,38787.0,466.0136,466.6729,465.1476,465.2657,38787.0
2023-08-18 09:30:00,469.84,473.17,468.13,473.02,29985.0,462.3626,465.6396,460.6799,465.492,29985.0
2023-08-18 09:35:00,471.5,475.32,471.5,474.5,4985.0,463.9962,467.7554,463.9962,466.9485,4985.0
2023-08-18 09:40:00,474.42,475.46,473.62,474.86,7752.0,466.8698,467.8932,466.0825,467.3028,7752.0
2023-08-18 09:45:00,474.31,476.76,474.3,476.76,6096.0,466.7615,469.1725,466.7517,469.1725,6096.0
2023-08-18 09:50:00,476.76,477.73,474.81,475.42,8525.0,469.1725,470.1271,467.2535,467.8538,8525.0
2023-08-18 09:55:00,475.06,475.61,474.14,474.29,9409.0,467.4996,468.0408,466.5942,466.7418,9409.0
2023-08-18 10:00:00,474.36,475.15,473.99,475.0,1700.0,466.8107,467.5881,466.4466,467.4405,1700.0
2023-08-18 10:05:00,474.1,474.85,474.1,474.6,3884.0,466.5548,467.2929,466.5548,467.0469,3884.0
2023-08-18 10:10:00,474.19,475.41,474.11,475.21,1691.0,466.6434,467.844,466.5647,467.6472,1691.0
2023-08-18 10:15:00,475.51,475.99,473.56,475.87,2729.0,467.9424,468.4148,466.0234,468.2967,2729.0
2023-08-18 10:20:00,475.97,476.0,475.4,475.58,1800.0,468.3951,468.4246,467.8342,468.0113,1800.0
2023-08-18 10:25:00,475.86,475.94,474.79,474.79,2300.0,468.2868,468.3656,467.2339,467.2339,2300.0
2023-08-18 10:30:00,475.23,476.19,475.23,476.19,1568.0,467.6669,468.6116,467.6669,468.6116,1568.0
2023-08-18 10:35:00,475.9,477.26,475.85,476.91,4620.0,468.3262,469.6646,468.277,469.3201,4620.0
2023-08-18 10:40:00,476.91,477.0,476.31,476.71,2911.0,469.3201,469.4087,468.7297,469.1233,2911.0
2023-08-18 10:45:00,476.31,477.28,476.22,477.07,2800.0,468.7297,469.6842,468.6411,469.4776,2800.0
2023-08-18 10:50:00,476.84,476.84,475.93,476.18,2095.0,469.2512,469.2512,468.3557,468.6017,2095.0
2023-08-18 10:55:00,476.88,476.88,476.16,476.65,2500.0,469.2906,469.2906,468.5821,469.0643,2500.0
2023-08-18 11:00:00,476.86,478.97,476.86,478.62,3843.0,469.2709,471.3473,469.2709,471.0029,3843.0
2023-08-18 11:05:00,478.92,478.95,477.46,477.46,2761.0,471.2981,471.3277,469.8614,469.8614,2761.0
2023-08-18 11:10:00,477.89,478.49,477.72,477.73,2000.0,470.2845,470.875,470.1172,470.1271,2000.0
2023-08-18 11:15:00,478.18,478.44,477.32,477.65,1643.0,470.5699,470.8258,469.7236,470.0483,1643.0
2023-08-18 11:20:00,476.92,477.87,476.92,477.22,2150.0,469.33,470.2648,469.33,469.6252,2150.0
2023-08-18 11:25:00,477.19,477.19,476.71,476.72,1177.0,469.5957,469.5957,469.1233,469.1332,1177.0
2023-08-18 11:30:00,476.7,477.11,476.49,476.49,1640.0,469.1135,469.5169,468.9068,468.9068,1640.0
2023-08-18 11:35:00,476.31,476.83,476.04,476.05,900.0,468.7297,469.2414,468.464,468.4738,900.0
2023-08-18 11:40:00,475.54,476.54,475.53,476.54,749.0,467.9719,468.956,467.9621,468.956,749.0
2023-08-18 11:45:00,476.7,476.9,476.23,476.44,1000.0,469.1135,469.3103,468.6509,468.8576,1000.0
2023-08-18 11:50:00,476.88,477.78,476.87,477.44,1919.0,469.2906,470.1763,469.2808,469.8417,1919.0
2023-08-18 11:55:00,477.38,478.34,477.2,478.34,1300.0,469.7826,470.7274,469.6055,470.7274,1300.0
2023-08-18 12:00:00,478.05,478.65,477.74,478.28,1200.0,470.442,471.0324,470.1369,470.6683,1200.0
2023-08-18 12:05:00,478.28,478.68,478.14,478.23,800.0,470.6683,471.062,470.5306,470.6191,800.0
2023-08-18 12:10:00,478.22,478.48,477.52,477.58,2980.0,470.6093,470.8651,469.9204,469.9795,2980.0
2023-08-18 12:15:00,477.54,477.72,477.22,477.22,1155.0,469.9401,470.1172,469.6252,469.6252,1155.0
2023-08-18 12:20:00,477.22,477.54,476.46,476.68,2806.0,469.6252,469.9401,468.8773,469.0938,2806.0
2023-08-18 12:25:00,476.44,476.44,475.82,476.23,1200.0,468.8576,468.8576,468.2475,468.6509,1200.0
2023-08-18 12:30:00,476.14,476.74,476.14,476.52,625.0,468.5624,469.1528,468.5624,468.9363,625.0
2023-08-18 12:35:00,476.37,476.78,475.82,476.53,3622.0,468.7887,469.1922,468.2475,468.9462,3622.0
2023-08-18 12:40:00,476.73,477.42,476.73,477.17,800.0,469.143,469.822,469.143,469.576,800.0
2023-08-18 12:45:00,476.81,477.53,476.81,477.53,1000.0,469.2217,469.9303,469.2217,469.9303,1000.0
2023-08-18 12:50:00,477.47,477.9,477.23,477.23,1100.0,469.8712,470.2944,469.635,469.635,1100.0
2023-08-18 12:55:00,477.22,477.22,476.18,476.43,716.0,469.6252,469.6252,468.6017,468.8478,716.0
2023-08-18 13:00:00,476.4,476.86,476.34,476.65,800.0,468.8182,469.2709,468.7592,469.0643,800.0
2023-08-18 13:05:00,476.75,477.24,476.18,476.4,3411.0,469.1627,469.6449,468.6017,468.8182,3411.0
2023-08-18 13:10:00,476.34,476.67,476.01,476.53,1322.0,468.7592,469.0839,468.4344,468.9462,1322.0
2023-08-18 13:15:00,476.5,476.5,476.02,476.02,800.0,468.9167,468.9167,468.4443,468.4443,800.0
2023-08-18 13:20:00,475.81,475.81,475.46,475.46,900.0,468.2376,468.2376,467.8932,467.8932,900.0
2023-08-18 13:25:00,475.21,476.21,474.66,475.86,3066.0,467.6472,468.6313,467.1059,468.2868,3066.0
2023-08-18 13:30:00,476.21,476.34,476.08,476.1,900.0,468.6313,468.7592,468.5033,468.523,900.0
2023-08-18 13:35:00,475.88,476.27,475.34,475.7,1300.0,468.3065,468.6903,467.7751,468.1294,1300.0
2023-08-18 13:40:00,475.17,476.46,475.17,476.46,800.0,467.6078,468.8773,467.6078,468.8773,800.0
2023-08-18 13:45:00,476.29,476.56,476.29,476.56,500.0,468.71,468.9757,468.71,468.9757,500.0
2023-08-18 13:50:00,476.43,476.79,476.22,476.5,1131.0,468.8478,469.202,468.6411,468.9167,1131.0
2023-08-18 13:55:00,476.35,476.58,476.01,476.58,2381.0,468.769,468.9954,468.4344,468.9954,2381.0
2023-08-18 14:00:00,476.76,476.76,476.76,476.76,100.0,469.1725,469.1725,469.1725,469.1725,100.0
2023-08-18 14:05:00,476.55,477.2,476.55,476.86,900.0,468.9659,469.6055,468.9659,469.2709,900.0
2023-08-18 14:10:00,476.72,477.16,476.58,476.84,2243.0,469.1332,469.5661,468.9954,469.2512,2243.0
2023-08-18 14:15:00,476.98,477.68,476.95,477.54,2737.0,469.389,470.0779,469.3595,469.9401,2737.0
2023-08-18 14:20:00,477.49,478.55,477.48,477.59,1275.0,469.8909,470.934,469.8811,469.9893,1275.0
2023-08-18 14:25:00,478.1,478.18,477.72,478.18,2081.0,470.4912,470.5699,470.1172,470.5699,2081.0
2023-08-18 14:30:00,478.48,480.16,478.48,480.05,7264.0,470.8651,472.5184,470.8651,472.4102,7264.0
2023-08-18 14:35:00,480.15,480.26,479.34,480.12,3108.0,472.5086,472.6168,471.7115,472.479,3108.0
2023-08-18 14:40:00,480.22,480.51,479.77,479.77,2325.0,472.5774,472.8628,472.1346,472.1346,2325.0
2023-08-18 14:45:00,479.65,480.38,479.64,480.3,2100.0,472.0165,472.7349,472.0067,472.6562,2100.0
2023-08-18 14:50:00,479.92,480.6,479.37,480.0,9724.0,472.2822,472.9514,471.741,472.361,9724.0
2023-08-18 14:55:00,480.37,481.15,480.0,480.67,2697.0,472.7251,473.4926,472.361,473.0203,2697.0
2023-08-18 15:00:00,480.18,480.53,479.31,480.08,5571.0,472.5381,472.8825,471.6819,472.4397,5571.0
2023-08-18 15:05:00,480.42,480.43,479.75,479.75,3093.0,472.7743,472.7841,472.1149,472.1149,3093.0
2023-08-18 15:10:00,479.93,480.22,479.08,479.64,6056.0,472.2921,472.5774,471.4556,472.0067,6056.0
2023-08-18 15:15:00,479.35,479.66,479.05,479.5,1630.0,471.7213,472.0264,471.4261,471.8689,1630.0
2023-08-18 15:20:00,479.66,479.8,479.02,479.52,1901.0,472.0264,472.1641,471.3965,471.8886,1901.0
2023-08-18 15:25:00,479.67,480.29,479.64,480.2,1800.0,472.0362,472.6463,472.0067,472.5578,1800.0
2023-08-18 15:30:00,480.05,480.05,479.61,479.61,2496.0,472.4102,472.4102,471.9772,471.9772,2496.0
2023-08-18 15:35:00,479.54,479.6,478.47,478.71,4155.0,471.9083,471.9673,470.8553,471.0915,4155.0
2023-08-18 15:40:00,478.95,479.66,478.88,479.65,3200.0,471.3277,472.0264,471.2588,472.0165,3200.0
2023-08-18 15:45:00,479.37,480.67,479.34,479.84,10366.0,471.741,473.0203,471.7115,472.2035,10366.0
2023-08-18 15:50:00,479.46,479.59,478.34,478.35,7225.0,471.8295,471.9575,470.7274,470.7372,7225.0
2023-08-18 15:55:00,478.05,478.26,477.25,478.0,22103.0,470.442,470.6486,469.6547,470.3928,22103.0
2023-08-21 09:30:00,478.73,481.82,478.73,480.79,10199.0,471.1112,474.152,471.1112,473.1384,10199.0
2023-08-21 09:35:00,482.49,483.97,482.15,483.49,1800.0,474.8113,476.2678,474.4767,475.7954,1800.0
2023-08-21 09:40:00,483.96,484.57,483.71,483.94,5338.0,476.2579,476.8582,476.0119,476.2382,5338.0
2023-08-21 09:45:00,483.71,484.67,482.94,483.99,5581.0,476.0119,476.9566,475.2542,476.2875,5581.0
2023-08-21 09:50:00,483.99,484.78,483.2,483.25,2910.0,476.2875,477.0649,475.51,475.5592,2910.0
2023-08-21 09:55:00,483.24,486.0,483.23,485.99,3425.0,475.5494,478.2655,475.5395,478.2556,3425.0
2023-08-21 10:00:00,485.66,485.93,485.05,485.29,2725.0,477.9309,478.1966,477.3306,477.5668,2725.0
2023-08-21 10:05:00,485.94,486.13,485.47,486.13,2409.0,478.2064,478.3934,477.7439,478.3934,2409.0
2023-08-21 10:10:00,486.0,486.22,485.13,485.68,1866.0,478.2655,478.482,477.4093,477.9506,1866.0
2023-08-21 10:15:00,484.97,485.28,484.16,484.68,3040.0,477.2519,477.5569,476.4547,476.9665,3040.0
2023-08-21 10:20:00,484.87,485.5,484.39,484.47,3695.0,477.1534,477.7734,476.6811,476.7598,3695.0
2023-08-21 10:25:00,484.16,484.16,481.77,481.95,2394.0,476.4547,476.4547,474.1028,474.2799,2394.0
2023-08-21 10:30:00,482.24,484.02,482.24,484.02,2523.0,474.5653,476.317,474.5653,476.317,2523.0
2023-08-21 10:35:00,483.97,484.03,483.51,483.52,1010.0,476.2678,476.3268,475.8151,475.8249,1010.0
2023-08-21 10:40:00,484.02,485.28,484.01,485.09,2500.0,476.317,477.5569,476.3071,477.3699,2500.0
2023-08-21 10:45:00,485.45,485.54,484.73,484.73,1200.0,477.7242,477.8128,477.0157,477.0157,1200.0
2023-08-21 10:50:00,485.32,485.32,483.55,484.71,2182.0,477.5963,477.5963,475.8545,476.996,2182.0
2023-08-21 10:55:00,484.27,484.97,483.63,483.66,2006.0,476.563,477.2519,475.9332,475.9627,2006.0
2023-08-21 11:00:00,483.56,484.16,483.3,483.87,2003.0,475.8643,476.4547,475.6084,476.1694,2003.0
2023-08-21 11:05:00,483.6,483.68,483.08,483.24,1208.0,475.9037,475.9824,475.3919,475.5494,1208.0
2023-08-21 11:10:00,483.0,483.0,481.95,482.81,1853.0,475.3132,475.3132,474.2799,475.1262,1853.0
2023-08-21 11:15:00,482.06,483.11,482.04,483.11,1350.0,474.3882,475.4215,474.3685,475.4215,1350.0
2023-08-21 11:20:00,482.83,482.84,481.99,482.79,3085.0,475.1459,475.1558,474.3193,475.1065,3085.0
2023-08-21 11:25:00,482.55,482.7,482.3,482.67,1064.0,474.8704,475.018,474.6243,474.9885,1064.0
2023-08-21 11:30:00,482.74,483.42,482.74,483.14,900.0,475.0573,475.7265,475.0573,475.451,900.0
2023-08-21 11:35:00,482.91,482.91,482.26,482.56,900.0,475.2246,475.2246,474.585,474.8802,900.0
2023-08-21 11:40:00,481.95,482.09,481.42,481.92,1100.0,474.2799,474.4177,473.7584,474.2504,1100.0
2023-08-21 11:45:00,481.41,482.17,481.39,482.17,1881.0,473.7485,474.4964,473.7288,474.4964,1881.0
2023-08-21 11:50:00,482.19,482.76,482.11,482.2,1300.0,474.5161,475.077,474.4374,474.5259,1300.0
2023-08-21 11:55:00,482.53,482.63,482.0,482.47,1100.0,474.8507,474.9491,474.3291,474.7916,1100.0
2023-08-21 12:00:00,482.63,482.85,481.9,482.52,1881.0,474.9491,475.1656,474.2307,474.8408,1881.0
2023-08-21 12:05:00,482.16,482.49,481.99,482.08,700.0,474.4866,474.8113,474.3193,474.4078,700.0
2023-08-21 12:10:00,482.3,482.86,481.87,482.86,1100.0,474.6243,475.1754,474.2012,475.1754,1100.0
2023-08-21 12:15:00,483.58,483.84,483.52,483.84,500.0,475.884,476.1398,475.8249,476.1398,500.0
2023-08-21 12:20:00,484.34,484.76,484.07,484.76,1052.0,476.6319,477.0452,476.3662,477.0452,1052.0
2023-08-21 12:25:00,484.92,485.88,484.92,485.8,2064.0,477.2026,478.1474,477.2026,478.0686,2064.0
2023-08-21 12:30:00,485.64,485.94,485.3,485.53,1866.0,477.9112,478.2064,477.5766,477.8029,1866.0
2023-08-21 12:35:00,486.02,486.03,485.35,485.35,841.0,478.2851,478.295,477.6258,477.6258,841.0
2023-08-21 12:40:00,485.29,486.04,485.29,486.03,600.0,477.5668,478.3048,477.5668,478.295,600.0
2023-08-21 12:45:00,485.83,486.14,485.83,485.92,500.0,478.0982,478.4032,478.0982,478.1867,500.0
2023-08-21 12:50:00,485.71,485.78,485.42,485.65,700.0,477.9801,478.049,477.6947,477.921,700.0
2023-08-21 12:55:00,485.99,486.88,485.95,486.83,2137.0,478.2556,479.1315,478.2163,479.0823,2137.0
2023-08-21 13:00:00,487.11,487.11,486.63,486.63,600.0,479.3578,479.3578,478.8854,478.8854,600.0
2023-08-21 13:05:00,487.16,487.77,487.11,487.27,900.0,479.407,480.0073,479.3578,479.5153,900.0
2023-08-21 13:10:00,487.3,487.81,487.28,487.57,876.0,479.5448,480.0467,479.5251,479.8105,876.0
2023-08-21 13:15:00,487.82,488.01,487.65,487.89,1700.0,480.0565,480.2435,479.8892,480.1254,1700.0
2023-08-21 13:20:00,487.77,489.0,487.76,489.0,5443.0,480.0073,481.2177,479.9975,481.2177,5443.0
2023-08-21 13:25:00,489.0,489.43,488.71,489.09,1800.0,481.2177,481.6409,480.9323,481.3063,1800.0
2023-08-21 13:30:00,489.16,489.99,489.16,489.82,710.0,481.3752,482.192,481.3752,482.0247,710.0
2023-08-21 13:35:00,489.66,489.94,489.49,489.64,1100.0,481.8672,482.1428,481.6999,481.8475,1100.0
2023-08-21 13:40:00,489.99,490.26,489.76,490.26,2100.0,482.192,482.4577,481.9656,482.4577,2100.0
2023-08-21 13:45:00,490.42,490.61,490.03,490.16,1647.0,482.6151,482.8021,482.2313,482.3593,1647.0
2023-08-21 13:50:00,490.16,490.16,489.61,489.83,2585.0,482.3593,482.3593,481.818,482.0345,2585.0
2023-08-21 13:55:00,489.73,490.23,489.72,490.23,1450.0,481.9361,482.4281,481.9263,482.4281,1450.0
2023-08-21 14:00:00,490.34,490.42,489.87,490.13,1200.0,482.5364,482.6151,482.0739,482.3297,1200.0
2023-08-21 14:05:00,490.21,490.57,489.83,490.53,998.0,482.4085,482.7627,482.0345,482.7234,998.0
2023-08-21 14:10:00,491.0,491.24,490.26,490.26,4524.0,483.1859,483.4221,482.4577,482.4577,4524.0
2023-08-21 14:15:00,490.24,490.24,489.75,489.75,1612.0,482.438,482.438,481.9558,481.9558,1612.0
2023-08-21 14:20:00,489.97,490.09,489.76,489.76,1000.0,482.1723,482.2904,481.9656,481.9656,1000.0
2023-08-21 14:25:00,489.78,490.02,489.56,490.02,600.0,481.9853,482.2215,481.7688,482.2215,600.0
2023-08-21 14:30:00,490.1,490.1,489.49,489.5,1175.0,482.3002,482.3002,481.6999,481.7098,1175.0
2023-08-21 14:35:00,489.79,490.2,489.76,489.97,2771.0,481.9951,482.3986,481.9656,482.1723,2771.0
2023-08-21 14:40:00,489.7,490.38,489.69,490.38,4252.0,481.9066,482.5758,481.8967,482.5758,4252.0
2023-08-21 14:45:00,490.33,490.36,490.33,490.36,600.0,482.5266,482.5561,482.5266,482.5561,600.0
2023-08-21 14:50:00,490.26,490.9,490.23,490.32,4355.0,482.4577,483.0875,482.4281,482.5167,4355.0
2023-08-21 14:55:00,490.4,490.4,490.0,490.0,1432.0,482.5954,482.5954,482.2018,482.2018,1432.0
2023-08-21 15:00:00,490.31,490.71,490.23,490.38,5080.0,482.5069,482.9005,482.4281,482.5758,5080.0
2023-08-21 15:05:00,490.4,490.65,489.95,490.21,9510.0,482.5954,482.8415,482.1526,482.4085,9510.0
2023-08-21 15:10:00,490.13,491.28,490.12,490.72,5251.0,482.3297,483.4614,482.3199,482.9103,5251.0
2023-08-21 15:15:00,490.92,491.04,490.71,490.97,3767.0,483.1072,483.2253,482.9005,483.1564,3767.0
2023-08-21 15:20:00,490.76,490.93,490.47,490.48,4287.0,482.9497,483.117,482.6643,482.6742,4287.0
2023-08-21 15:25:00,490.46,490.46,489.91,489.91,1934.0,482.6545,482.6545,482.1132,482.1132,1934.0
2023-08-21 15:30:00,489.69,490.3,489.67,490.13,3428.0,481.8967,482.497,481.8771,482.3297,3428.0
2023-08-21 15:35:00,490.17,491.54,490.0,491.25,3827.0,482.3691,483.7173,482.2018,483.4319,3827.0
2023-08-21 15:40:00,491.42,492.0,491.42,491.89,4837.0,483.5992,484.17,483.5992,484.0617,4837.0
2023-08-21 15:45:00,491.7,492.12,491.53,491.61,7090.0,483.8747,484.2881,483.7075,483.7862,7090.0
2023-08-21 15:50:00,491.94,492.47,491.57,492.0,9487.0,484.1109,484.6325,483.7468,484.17,9487.0
2023-08-21 15:55:00,491.93,491.93,489.86,490.69,31279.0,484.1011,484.1011,482.064,482.8808,31279.0
2023-08-22 09:30:00,495.3,496.2,493.6,495.03,8986.0,487.4175,488.3031,485.7445,487.1518,8986.0
2023-08-22 09:35:00,494.15,494.66,491.38,491.38,1100.0,486.2858,486.7876,483.5598,483.5598,1100.0
2023-08-22 09:40:00,492.12,493.4,491.44,493.4,1410.0,484.2881,485.5477,483.6189,485.5477,1410.0
2023-08-22 09:45:00,493.26,493.26,490.41,491.62,2200.0,485.4099,485.4099,482.6053,483.796,2200.0
2023-08-22 09:50:00,490.09,491.18,489.66,489.81,2856.0,482.2904,483.363,481.8672,482.0148,2856.0
2023-08-22 09:55:00,489.31,490.71,489.31,490.22,1047.0,481.5228,482.9005,481.5228,482.4183,1047.0
2023-08-22 10:00:00,491.4,491.99,490.94,491.21,2299.0,483.5795,484.1601,483.1268,483.3925,2299.0
2023-08-22 10:05:00,490.99,490.99,489.96,489.96,1703.0,483.176,483.176,482.1624,482.1624,1703.0
2023-08-22 10:10:00,490.0,491.39,489.92,491.24,2515.0,482.2018,483.5697,482.1231,483.4221,2515.0
2023-08-22 10:15:00,491.29,492.11,490.05,490.05,1827.0,483.4713,484.2782,482.251,482.251,1827.0
2023-08-22 10:20:00,490.53,491.31,488.64,488.94,2792.0,482.7234,483.491,480.8634,481.1587,2792.0
2023-08-22 10:25:00,489.31,489.42,488.43,489.42,1400.0,481.5228,481.631,480.6568,481.631,1400.0
2023-08-22 10:30:00,488.78,489.14,487.79,487.79,3338.0,481.0012,481.3555,480.027,480.027,3338.0
2023-08-22 10:35:00,487.81,489.46,487.8,489.46,2650.0,480.0467,481.6704,480.0368,481.6704,2650.0
2023-08-22 10:40:00,489.33,489.89,488.73,489.17,1200.0,481.5425,482.0936,480.952,481.385,1200.0
2023-08-22 10:45:00,489.35,490.29,489.35,490.29,1500.0,481.5621,482.4872,481.5621,482.4872,1500.0
2023-08-22 10:50:00,490.03,491.22,490.02,491.22,1515.0,482.2313,483.4024,482.2215,483.4024,1515.0
2023-08-22 10:55:00,491.35,492.0,491.35,491.67,3040.0,483.5303,484.17,483.5303,483.8452,3040.0
2023-08-22 11:00:00,491.65,492.17,491.3,491.83,1751.0,483.8255,484.3373,483.4811,484.0027,1751.0
2023-08-22 11:05:00,491.27,491.33,490.07,490.16,2100.0,483.4516,483.5106,482.2707,482.3593,2100.0
2023-08-22 11:10:00,490.16,491.61,490.16,490.16,1300.0,482.3593,483.7862,482.3593,482.3593,1300.0
2023-08-22 11:15:00,489.41,490.98,489.41,490.89,1319.0,481.6212,483.1662,481.6212,483.0776,1319.0
2023-08-22 11:20:00,491.02,491.54,490.74,490.97,1795.0,483.2056,483.7173,482.93,483.1564,1795.0
2023-08-22 11:25:00,490.9,491.2,490.7,490.8,1100.0,483.0875,483.3827,482.8907,482.9891,1100.0
2023-08-22 11:30:00,490.74,490.76,490.71,490.71,400.0,482.93,482.9497,482.9005,482.9005,400.0
2023-08-22 11:35:00,490.96,491.25,489.87,490.21,2500.0,483.1465,483.4319,482.0739,482.4085,2500.0
2023-08-22 11:40:00,489.83,489.93,489.05,489.05,1626.0,482.0345,482.1329,481.2669,481.2669,1626.0
2023-08-22 11:45:00,489.08,489.79,489.08,489.75,1300.0,481.2964,481.9951,481.2964,481.9558,1300.0
2023-08-22 11:50:00,489.4,489.5,487.49,487.5,2050.0,481.6114,481.7098,479.7317,479.7416,2050.0
2023-08-22 11:55:00,487.1,488.47,487.1,488.04,3273.0,479.348,480.6962,479.348,480.273,3273.0
2023-08-22 12:00:00,488.0,488.39,487.25,487.58,2800.0,480.2336,480.6174,479.4956,479.8203,2800.0
2023-08-22 12:05:00,487.69,487.69,486.49,486.99,1864.0,479.9286,479.9286,478.7477,479.2397,1864.0
2023-08-22 12:10:00,486.89,487.02,485.97,485.97,850.0,479.1413,479.2692,478.2359,478.2359,850.0
2023-08-22 12:15:00,485.54,485.59,485.02,485.41,700.0,477.8128,477.862,477.3011,477.6849,700.0
2023-08-22 12:20:00,485.17,485.5,484.99,485.5,1101.0,477.4487,477.7734,477.2715,477.7734,1101.0
2023-08-22 12:25:00,485.25,485.69,484.93,485.68,1017.0,477.5274,477.9604,477.2125,477.9506,1017.0
2023-08-22 12:30:00,485.82,485.91,484.45,484.45,1800.0,478.0883,478.1769,476.7401,476.7401,1800.0
2023-08-22 12:35:00,485.11,485.63,484.92,485.49,1400.0,477.3896,477.9014,477.2026,477.7636,1400.0
2023-08-22 12:40:00,486.0,486.1,485.86,485.86,300.0,478.2655,478.3639,478.1277,478.1277,300.0
2023-08-22 12:45:00,486.41,486.41,485.43,485.7,1155.0,478.6689,478.6689,477.7045,477.9702,1155.0
2023-08-22 12:50:00,485.8,486.3,485.8,486.3,200.0,478.0686,478.5607,478.0686,478.5607,200.0
2023-08-22 12:55:00,486.13,486.44,485.4,485.4,1378.0,478.3934,478.6985,477.675,477.675,1378.0
2023-08-22 13:00:00,485.0,485.0,483.94,484.34,1737.0,477.2814,477.2814,476.2382,476.6319,1737.0
2023-08-22 13:05:00,484.52,485.4,484.49,485.4,400.0,476.809,477.675,476.7795,477.675,400.0
2023-08-22 13:10:00,485.3,485.61,484.85,484.85,600.0,477.5766,477.8817,477.1338,477.1338,600.0
2023-08-22 13:15:00,484.47,484.47,483.9,484.37,799.0,476.7598,476.7598,476.1989,476.6614,799.0
2023-08-22 13:20:00,485.15,485.15,484.78,484.78,200.0,477.429,477.429,477.0649,477.0649,200.0
2023-08-22 13:25:00,484.62,485.64,484.62,485.39,600.0,476.9074,477.9112,476.9074,477.6652,600.0
2023-08-22 13:30:00,485.35,485.35,484.98,484.98,1000.0,477.6258,477.6258,477.2617,477.2617,1000.0
2023-08-22 13:35:00,485.33,485.33,484.44,484.44,1000.0,477.6061,477.6061,476.7303,476.7303,1000.0
2023-08-22 13:40:00,485.01,485.29,484.75,485.29,1277.0,477.2912,477.5668,477.0354,477.5668,1277.0
2023-08-22 13:45:00,485.32,485.32,484.06,484.34,1100.0,477.5963,477.5963,476.3563,476.6319,1100.0
2023-08-22 13:50:00,484.35,484.65,483.98,484.65,1400.0,476.6417,476.9369,476.2776,476.9369,1400.0
2023-08-22 13:55:00,485.2,485.46,485.19,485.46,200.0,477.4782,477.7341,477.4684,477.7341,200.0
2023-08-22 14:00:00,485.21,485.29,484.68,484.81,2325.0,477.488,477.5668,476.9665,477.0944,2325.0
2023-08-22 14:05:00,485.08,485.54,484.85,485.53,1040.0,477.3601,477.8128,477.1338,477.8029,1040.0
2023-08-22 14:10:00,485.6,485.6,484.67,484.72,2601.0,477.8718,477.8718,476.9566,477.0058,2601.0
2023-08-22 14:15:00,484.92,485.33,484.46,484.71,1100.0,477.2026,477.6061,476.75,476.996,1100.0
2023-08-22 14:20:00,484.73,485.5,484.72,485.49,1300.0,477.0157,477.7734,477.0058,477.7636,1300.0
2023-08-22 14:25:00,485.75,486.33,485.75,486.23,735.0,478.0194,478.5902,478.0194,478.4918,735.0
2023-08-22 14:30:00,486.9,487.25,486.9,487.12,530.0,479.1511,479.4956,479.1511,479.3676,530.0
2023-08-22 14:35:00,487.4,487.4,486.97,486.97,200.0,479.6432,479.6432,479.22,479.22,200.0
2023-08-22 14:40:00,486.86,486.86,486.32,486.33,400.0,479.1118,479.1118,478.5804,478.5902,400.0
2023-08-22 14:45:00,486.47,486.47,486.04,486.36,660.0,478.728,478.728,478.3048,478.6197,660.0
2023-08-22 14:50:00,486.5,486.61,486.3,486.3,553.0,478.7575,478.8658,478.5607,478.5607,553.0
2023-08-22 14:55:00,486.17,486.99,486.17,486.99,1000.0,478.4328,479.2397,478.4328,479.2397,1000.0
2023-08-22 15:00:00,486.96,487.02,486.69,486.71,800.0,479.2102,479.2692,478.9445,478.9642,800.0
2023-08-22 15:05:00,486.99,487.49,486.86,487.12,1335.0,479.2397,479.7317,479.1118,479.3676,1335.0
2023-08-22 15:10:00,487.65,488.56,487.18,488.56,1900.0,479.8892,480.7847,479.4267,480.7847,1900.0
2023-08-22 15:15:00,488.68,488.79,488.28,488.37,2199.0,480.9028,481.0111,480.5092,480.5977,2199.0
2023-08-22 15:20:00,488.51,488.65,488.02,488.33,2605.0,480.7355,480.8733,480.2533,480.5584,2605.0
2023-08-22 15:25:00,488.77,488.82,487.97,488.09,1500.0,480.9914,481.0406,480.2041,480.3222,1500.0
2023-08-22 15:30:00,488.26,488.26,486.92,487.12,1704.0,480.4895,480.4895,479.1708,479.3676,1704.0
2023-08-22 15:35:00,486.87,486.88,486.26,486.28,1050.0,479.1216,479.1315,478.5213,478.541,1050.0
2023-08-22 15:40:00,485.99,486.52,485.96,486.34,2163.0,478.2556,478.7772,478.2261,478.6001,2163.0
2023-08-22 15:45:00,486.37,486.72,486.06,486.32,1766.0,478.6296,478.974,478.3245,478.5804,1766.0
2023-08-22 15:50:00,486.93,487.39,486.41,486.89,5209.0,479.1807,479.6333,478.6689,479.1413,5209.0
2023-08-22 15:55:00,487.07,487.44,486.47,486.83,27794.0,479.3184,479.6825,478.728,479.0823,27794.0
2023-08-23 09:30:00,489.02,489.89,487.06,487.06,11013.0,481.2374,482.0936,479.3086,479.3086,11013.0
2023-08-23 09:35:00,487.0,487.55,485.59,486.25,8044.0,479.2495,479.7908,477.862,478.5115,8044.0
2023-08-23 09:40:00,485.61,488.91,485.61,488.91,4605.0,477.8817,481.1292,477.8817,481.1292,4605.0
2023-08-23 09:45:00,489.54,490.4,488.79,489.95,6938.0,481.7491,482.5954,481.0111,482.1526,6938.0
2023-08-23 09:50:00,490.38,490.68,489.23,490.08,7412.0,482.5758,482.871,481.4441,482.2805,7412.0
2023-08-23 09:55:00,490.27,492.98,490.27,492.14,4543.0,482.4675,485.1344,482.4675,484.3077,4543.0
2023-08-23 10:00:00,492.14,492.35,490.6,490.6,2116.0,484.3077,484.5144,482.7923,482.7923,2116.0
2023-08-23 10:05:00,490.7,491.28,490.7,491.2,1800.0,482.8907,483.4614,482.8907,483.3827,1800.0
2023-08-23 10:10:00,491.35,492.38,490.91,492.15,6238.0,483.5303,484.5439,483.0973,484.3176,6238.0
2023-08-23 10:15:00,492.26,492.39,491.89,492.16,1903.0,484.4258,484.5538,484.0617,484.3274,1903.0
2023-08-23 10:20:00,492.24,494.01,491.97,493.61,5587.0,484.4062,486.148,484.1405,485.7544,5587.0
2023-08-23 10:25:00,493.77,493.79,493.77,493.78,872.0,485.9118,485.9315,485.9118,485.9216,872.0
2023-08-23 10:30:00,494.35,494.59,493.98,494.42,2548.0,486.4826,486.7188,486.1185,486.5515,2548.0
2023-08-23 10:35:00,494.57,494.59,492.92,493.53,8135.0,486.6991,486.7188,485.0753,485.6756,8135.0
2023-08-23 10:40:00,493.61,495.32,493.54,495.0,3840.0,485.7544,487.4371,485.6855,487.1222,3840.0
2023-08-23 10:45:00,495.27,495.36,494.66,495.36,5936.0,487.3879,487.4765,486.7876,487.4765,5936.0
2023-08-23 10:50:00,495.55,496.0,495.36,495.45,3200.0,487.6635,488.1063,487.4765,487.5651,3200.0
2023-08-23 10:55:00,495.62,495.98,495.61,495.7,2118.0,487.7324,488.0866,487.7225,487.8111,2118.0
2023-08-23 11:00:00,495.8,496.0,495.79,495.96,2900.0,487.9095,488.1063,487.8997,488.067,2900.0
2023-08-23 11:05:00,495.93,497.05,495.89,497.05,10153.0,488.0374,489.1396,487.9981,489.1396,10153.0
2023-08-23 11:10:00,496.81,497.41,496.59,497.4,1424.0,488.9034,489.4939,488.6869,489.484,1424.0
2023-08-23 11:15:00,497.07,497.37,496.8,496.92,11438.0,489.1593,489.4545,488.8936,489.0117,11438.0
2023-08-23 11:20:00,496.71,497.11,496.34,496.65,6504.0,488.805,489.1986,488.4409,488.746,6504.0
2023-08-23 11:25:00,496.65,497.17,496.37,496.69,31446.0,488.746,489.2577,488.4704,488.7853,31446.0
2023-08-23 11:30:00,496.48,496.7,496.22,496.22,4086.0,488.5787,488.7952,488.3228,488.3228,4086.0
2023-08-23 11:35:00,496.37,496.79,496.37,496.7,6611.0,488.4704,488.8837,488.4704,488.7952,6611.0
2023-08-23 11:40:00,496.69,496.7,495.07,495.08,8620.0,488.7853,488.7952,487.1911,487.201,8620.0
2023-08-23 11:45:00,495.02,495.53,494.95,495.53,900.0,487.1419,487.6438,487.073,487.6438,900.0
2023-08-23 11:50:00,495.64,495.79,495.3,495.62,900.0,487.752,487.8997,487.4175,487.7324,900.0
2023-08-23 11:55:00,495.43,496.19,495.32,495.94,5747.0,487.5454,488.2933,487.4371,488.0473,5747.0
2023-08-23 12:00:00,496.05,496.05,495.16,495.17,2969.0,488.1555,488.1555,487.2797,487.2895,2969.0
2023-08-23 12:05:00,495.14,495.19,494.91,495.19,400.0,487.26,487.3092,487.0337,487.3092,400.0
2023-08-23 12:10:00,495.33,495.63,495.17,495.41,2000.0,487.447,487.7422,487.2895,487.5257,2000.0
2023-08-23 12:15:00,495.4,495.72,495.33,495.42,1963.0,487.5159,487.8308,487.447,487.5355,1963.0
2023-08-23 12:20:00,495.2,495.58,495.01,495.01,1834.0,487.319,487.693,487.1321,487.1321,1834.0
2023-08-23 12:25:00,495.24,496.05,495.23,496.05,1203.0,487.3584,488.1555,487.3486,488.1555,1203.0
2023-08-23 12:30:00,495.46,496.03,495.13,495.47,1966.0,487.5749,488.1358,487.2502,487.5847,1966.0
2023-08-23 12:35:00,495.33,495.86,495.13,495.65,1811.0,487.447,487.9685,487.2502,487.7619,1811.0
2023-08-23 12:40:00,495.87,496.04,495.51,495.99,1925.0,487.9784,488.1457,487.6241,488.0965,1925.0
2023-08-23 12:45:00,496.05,496.05,495.36,495.36,2919.0,488.1555,488.1555,487.4765,487.4765,2919.0
2023-08-23 12:50:00,495.46,495.55,494.87,495.53,1778.0,487.5749,487.6635,486.9943,487.6438,1778.0
2023-08-23 12:55:00,495.64,495.64,494.68,494.9,1700.0,487.752,487.752,486.8073,487.0238,1700.0
2023-08-23 13:00:00,494.95,495.13,494.64,494.98,3081.0,487.073,487.2502,486.768,487.1025,3081.0
2023-08-23 13:05:00,494.95,495.5,494.91,495.0,6669.0,487.073,487.6143,487.0337,487.1222,6669.0
2023-08-23 13:10:00,494.99,495.23,494.76,494.77,754.0,487.1124,487.3486,486.886,486.8959,754.0
2023-08-23 13:15:00,495.02,496.09,494.78,495.7,4533.0,487.1419,488.1949,486.9057,487.8111,4533.0
2023-08-23 13:20:00,495.44,495.92,495.19,495.92,2164.0,487.5552,488.0276,487.3092,488.0276,2164.0
2023-08-23 13:25:00,495.84,496.12,495.84,495.97,2291.0,487.9489,488.2244,487.9489,488.0768,2291.0
2023-08-23 13:30:00,496.05,496.21,494.99,495.01,3300.0,488.1555,488.313,487.1124,487.1321,3300.0
2023-08-23 13:35:00,495.25,495.46,495.1,495.46,1000.0,487.3683,487.5749,487.2206,487.5749,1000.0
2023-08-23 13:40:00,495.52,496.01,495.52,495.8,1565.0,487.634,488.1162,487.634,487.9095,1565.0
2023-08-23 13:45:00,495.52,496.13,495.52,496.06,1785.0,487.634,488.2342,487.634,488.1654,1785.0
2023-08-23 13:50:00,495.63,495.81,495.49,495.81,1237.0,487.7422,487.9193,487.6044,487.9193,1237.0
2023-08-23 13:55:00,495.89,496.11,495.67,495.94,2000.0,487.9981,488.2146,487.7816,488.0473,2000.0
2023-08-23 14:00:00,495.74,496.0,495.62,496.0,700.0,487.8505,488.1063,487.7324,488.1063,700.0
2023-08-23 14:05:00,495.85,495.85,495.47,495.69,1000.0,487.9587,487.9587,487.5847,487.8012,1000.0
2023-08-23 14:10:00,495.68,495.69,495.4,495.4,700.0,487.7914,487.8012,487.5159,487.5159,700.0
2023-08-23 14:15:00,495.43,495.55,494.92,494.92,1887.0,487.5454,487.6635,487.0435,487.0435,1887.0
2023-08-23 14:20:00,494.69,494.76,494.19,494.28,4015.0,486.8172,486.886,486.3251,486.4137,4015.0
2023-08-23 14:25:00,494.58,494.58,494.06,494.25,5546.0,486.7089,486.7089,486.1972,486.3842,5546.0
2023-08-23 14:30:00,494.2,494.32,493.38,493.75,5235.0,486.335,486.4531,485.528,485.8921,5235.0
2023-08-23 14:35:00,493.44,493.6,492.78,493.0,2387.0,485.5871,485.7445,484.9376,485.1541,2387.0
2023-08-23 14:40:00,492.87,493.5,492.73,493.5,2059.0,485.0261,485.6461,484.8884,485.6461,2059.0
2023-08-23 14:45:00,493.72,493.72,493.04,493.16,1833.0,485.8626,485.8626,485.1934,485.3115,1833.0
2023-08-23 14:50:00,493.35,493.54,492.92,493.35,3560.0,485.4985,485.6855,485.0753,485.4985,3560.0
2023-08-23 14:55:00,493.35,493.61,493.05,493.05,2410.0,485.4985,485.7544,485.2033,485.2033,2410.0
2023-08-23 15:00:00,493.17,493.75,492.54,493.75,4448.0,485.3214,485.8921,484.7014,485.8921,4448.0
2023-08-23 15:05:00,493.61,494.39,493.61,494.39,5242.0,485.7544,486.5219,485.7544,486.5219,5242.0
2023-08-23 15:10:00,494.38,494.62,494.29,494.62,2600.0,486.5121,486.7483,486.4235,486.7483,2600.0
2023-08-23 15:15:00,494.6,495.88,494.52,495.69,2825.0,486.7286,487.9882,486.6499,487.8012,2825.0
2023-08-23 15:20:00,495.5,495.88,495.1,495.61,3176.0,487.6143,487.9882,487.2206,487.7225,3176.0
2023-08-23 15:25:00,495.42,496.01,495.42,495.96,5844.0,487.5355,488.1162,487.5355,488.067,5844.0
2023-08-23 15:30:00,495.74,495.99,495.35,495.81,4109.0,487.8505,488.0965,487.4667,487.9193,4109.0
2023-08-23 15:35:00,495.8,495.86,495.19,495.86,4326.0,487.9095,487.9685,487.3092,487.9685,4326.0
2023-08-23 15:40:00,495.66,496.18,495.5,496.03,7039.0,487.7717,488.2835,487.6143,488.1358,7039.0
2023-08-23 15:45:00,495.98,496.17,495.39,495.44,7000.0,488.0866,488.2736,487.506,487.5552,7000.0
2023-08-23 15:50:00,495.43,495.48,494.08,494.09,8607.0,487.5454,487.5946,486.2169,486.2267,8607.0
2023-08-23 15:55:00,494.28,494.69,493.44,494.32,24469.0,486.4137,486.8172,485.5871,486.4531,24469.0
2023-08-24 09:30:00,500.75,502.81,499.19,501.95,33481.0,492.7807,494.8079,491.2455,493.9616,33481.0
2023-08-24 09:35:00,501.04,503.3,499.91,499.92,27125.0,493.0661,495.2901,491.9541,491.9639,27125.0
2023-08-24 09:40:00,499.33,500.64,497.66,498.62,5340.0,491.3833,492.6725,489.7399,490.6846,5340.0
2023-08-24 09:45:00,498.51,500.87,497.56,500.35,7006.0,490.5764,492.8988,489.6415,492.3871,7006.0
2023-08-24 09:50:00,500.35,500.65,498.74,500.65,3000.0,492.3871,492.6823,490.8027,492.6823,3000.0
2023-08-24 09:55:00,500.5,501.33,499.6,500.36,8444.0,492.5347,493.3515,491.649,492.3969,8444.0
2023-08-24 10:00:00,500.67,501.54,499.68,500.5,4577.0,492.702,493.5581,491.7277,492.5347,4577.0
2023-08-24 10:05:00,500.47,500.47,496.59,497.22,5306.0,492.5052,492.5052,488.6869,489.3069,5306.0
2023-08-24 10:10:00,497.03,498.2,496.66,497.07,3200.0,489.1199,490.2713,488.7558,489.1593,3200.0
2023-08-24 10:15:00,496.45,497.24,495.87,497.05,3187.0,488.5492,489.3266,487.9784,489.1396,3187.0
2023-08-24 10:20:00,497.21,497.96,496.53,496.86,6151.0,489.2971,490.0351,488.6279,488.9526,6151.0
2023-08-24 10:25:00,496.98,496.98,495.01,495.1,4410.0,489.0707,489.0707,487.1321,487.2206,4410.0
2023-08-24 10:30:00,494.09,495.93,493.97,494.55,4668.0,486.2267,488.0374,486.1086,486.6794,4668.0
2023-08-24 10:35:00,494.85,494.85,493.81,493.94,3000.0,486.9746,486.9746,485.9512,486.0791,3000.0
2023-08-24 10:40:00,493.8,493.8,491.69,491.92,3750.0,485.9413,485.9413,483.8649,484.0912,3750.0
2023-08-24 10:45:00,491.55,491.81,491.15,491.36,2076.0,483.7271,483.983,483.3335,483.5402,2076.0
2023-08-24 10:50:00,491.31,492.23,491.03,491.8,3967.0,483.491,484.3963,483.2154,483.9732,3967.0
2023-08-24 10:55:00,492.16,492.17,489.84,490.36,5600.0,484.3274,484.3373,482.0443,482.5561,5600.0
2023-08-24 11:00:00,490.06,490.07,488.09,489.19,3000.0,482.2608,482.2707,480.3222,481.4047,3000.0
2023-08-24 11:05:00,489.26,489.94,488.09,488.42,6120.0,481.4736,482.1428,480.3222,480.6469,6120.0
2023-08-24 11:10:00,488.8,488.84,487.22,487.63,3603.0,481.0209,481.0603,479.466,479.8695,3603.0
2023-08-24 11:15:00,488.91,488.91,487.68,488.52,2100.0,481.1292,481.1292,479.9187,480.7454,2100.0
2023-08-24 11:20:00,488.61,488.93,487.61,488.17,3798.0,480.8339,481.1488,479.8498,480.4009,3798.0
2023-08-24 11:25:00,488.14,488.37,486.83,487.5,6788.0,480.3714,480.5977,479.0823,479.7416,6788.0
2023-08-24 11:30:00,487.46,487.8,486.96,486.96,3244.0,479.7022,480.0368,479.2102,479.2102,3244.0
2023-08-24 11:35:00,486.44,486.48,484.88,485.39,4600.0,478.6985,478.7378,477.1633,477.6652,4600.0
2023-08-24 11:40:00,485.66,485.76,485.24,485.75,1714.0,477.9309,478.0293,477.5176,478.0194,1714.0
2023-08-24 11:45:00,485.7,485.76,484.44,485.2,4719.0,477.9702,478.0293,476.7303,477.4782,4719.0
2023-08-24 11:50:00,485.2,485.22,483.5,485.01,3939.0,477.4782,477.4979,475.8052,477.2912,3939.0
2023-08-24 11:55:00,484.84,485.31,484.26,484.27,1780.0,477.1239,477.5864,476.5532,476.563,1780.0
2023-08-24 12:00:00,484.38,484.75,483.34,483.59,4700.0,476.6712,477.0354,475.6478,475.8938,4700.0
2023-08-24 12:05:00,483.91,484.97,483.91,484.15,2600.0,476.2087,477.2519,476.2087,476.4449,2600.0
2023-08-24 12:10:00,484.12,485.02,484.12,484.81,1480.0,476.4154,477.3011,476.4154,477.0944,1480.0
2023-08-24 12:15:00,484.99,485.47,484.81,484.81,1300.0,477.2715,477.7439,477.0944,477.0944,1300.0
2023-08-24 12:20:00,485.01,485.66,484.82,485.66,1100.0,477.2912,477.9309,477.1042,477.9309,1100.0
2023-08-24 12:25:00,485.31,485.62,484.0,484.0,2386.0,477.5864,477.8915,476.2973,476.2973,2386.0
2023-08-24 12:30:00,484.11,484.79,484.1,484.79,500.0,476.4055,477.0747,476.3957,477.0747,500.0
2023-08-24 12:35:00,484.81,486.21,484.81,486.21,2460.0,477.0944,478.4721,477.0944,478.4721,2460.0
2023-08-24 12:40:00,486.27,487.62,486.26,487.43,2303.0,478.5312,479.8597,478.5213,479.6727,2303.0
2023-08-24 12:45:00,487.61,487.61,486.61,487.4,2400.0,479.8498,479.8498,478.8658,479.6432,2400.0
2023-08-24 12:50:00,487.55,487.56,486.64,486.65,1900.0,479.7908,479.8006,478.8953,478.9051,1900.0
2023-08-24 12:55:00,486.65,486.65,485.76,486.15,1548.0,478.9051,478.9051,478.0293,478.4131,1548.0
2023-08-24 13:00:00,486.17,486.24,484.95,485.22,3882.0,478.4328,478.5016,477.2322,477.4979,3882.0
2023-08-24 13:05:00,485.28,486.37,485.28,485.8,2293.0,477.5569,478.6296,477.5569,478.0686,2293.0
2023-08-24 13:10:00,486.08,486.62,484.99,484.99,3815.0,478.3442,478.8756,477.2715,477.2715,3815.0
2023-08-24 13:15:00,485.24,485.24,484.5,484.88,2100.0,477.5176,477.5176,476.7893,477.1633,2100.0
2023-08-24 13:20:00,484.38,485.31,484.25,484.95,2200.0,476.6712,477.5864,476.5433,477.2322,2200.0
2023-08-24 13:25:00,484.47,484.47,483.44,484.22,1600.0,476.7598,476.7598,475.7462,476.5138,1600.0
2023-08-24 13:30:00,484.42,484.96,483.78,484.11,1859.0,476.7106,477.242,476.0808,476.4055,1859.0
2023-08-24 13:35:00,483.85,484.5,483.84,484.25,1743.0,476.1497,476.7893,476.1398,476.5433,1743.0
2023-08-24 13:40:00,484.55,484.55,483.63,483.63,1654.0,476.8385,476.8385,475.9332,475.9332,1654.0
2023-08-24 13:45:00,483.64,484.12,483.63,483.69,1800.0,475.943,476.4154,475.9332,475.9922,1800.0
2023-08-24 13:50:00,483.61,483.78,483.25,483.55,3579.0,475.9135,476.0808,475.5592,475.8545,3579.0
2023-08-24 13:55:00,483.2,483.7,483.2,483.7,1600.0,475.51,476.0021,475.51,476.0021,1600.0
2023-08-24 14:00:00,483.82,484.66,483.82,484.3,2709.0,476.1202,476.9468,476.1202,476.5925,2709.0
2023-08-24 14:05:00,484.18,484.5,483.9,484.5,1715.0,476.4744,476.7893,476.1989,476.7893,1715.0
2023-08-24 14:10:00,484.84,485.89,484.78,485.63,1372.0,477.1239,478.1572,477.0649,477.9014,1372.0
2023-08-24 14:15:00,485.17,485.17,484.12,484.12,301.0,477.4487,477.4487,476.4154,476.4154,301.0
2023-08-24 14:20:00,484.22,485.06,484.22,484.89,1700.0,476.5138,477.3404,476.5138,477.1731,1700.0
2023-08-24 14:25:00,484.71,484.71,484.05,484.15,2846.0,476.996,476.996,476.3465,476.4449,2846.0
2023-08-24 14:30:00,484.58,484.61,484.43,484.43,922.0,476.8681,476.8976,476.7204,476.7204,922.0
2023-08-24 14:35:00,484.67,484.78,483.53,483.75,1818.0,476.9566,477.0649,475.8348,476.0513,1818.0
2023-08-24 14:40:00,483.45,483.45,482.82,482.92,1300.0,475.756,475.756,475.1361,475.2345,1300.0
2023-08-24 14:45:00,482.92,483.8,482.91,483.3,2100.0,475.2345,476.1005,475.2246,475.6084,2100.0
2023-08-24 14:50:00,483.58,483.58,482.68,482.68,1800.0,475.884,475.884,474.9983,474.9983,1800.0
2023-08-24 14:55:00,482.5,483.12,482.14,482.62,6462.0,474.8212,475.4313,474.4669,474.9393,6462.0
2023-08-24 15:00:00,482.7,482.82,481.4,481.46,9734.0,475.018,475.1361,473.7387,473.7977,9734.0
2023-08-24 15:05:00,481.6,481.74,480.22,480.48,8918.0,473.9355,474.0733,472.5774,472.8333,8918.0
2023-08-24 15:10:00,480.02,480.57,479.76,480.25,8245.0,472.3806,472.9219,472.1248,472.607,8245.0
2023-08-24 15:15:00,480.25,480.55,479.62,479.85,7730.0,472.607,472.9022,471.987,472.2133,7730.0
2023-08-24 15:20:00,479.99,480.32,479.19,479.51,5861.0,472.3511,472.6759,471.5638,471.8787,5861.0
2023-08-24 15:25:00,479.48,479.85,478.61,478.61,6545.0,471.8492,472.2133,470.9931,470.9931,6545.0
2023-08-24 15:30:00,478.56,479.69,477.95,478.26,12105.0,470.9439,472.0559,470.3436,470.6486,12105.0
2023-08-24 15:35:00,478.42,478.44,477.27,477.67,9835.0,470.8061,470.8258,469.6744,470.068,9835.0
2023-08-24 15:40:00,477.87,477.99,476.5,476.7,11294.0,470.2648,470.3829,468.9167,469.1135,11294.0
2023-08-24 15:45:00,476.7,476.74,475.35,475.82,11116.0,469.1135,469.1528,467.785,468.2475,11116.0
2023-08-24 15:50:00,476.0,477.08,476.0,476.61,24895.0,468.4246,469.4874,468.4246,469.0249,24895.0
2023-08-24 15:55:00,476.4,477.05,475.51,476.34,57603.0,468.8182,469.4579,467.9424,468.7592,57603.0
2023-08-25 09:30:00,476.5,478.93,475.82,477.6,10890.0,468.9167,471.308,468.2475,469.9991,10890.0
2023-08-25 09:35:00,477.7,478.26,476.06,476.9,3200.0,470.0976,470.6486,468.4837,469.3103,3200.0
2023-08-25 09:40:00,476.91,477.84,475.6,475.6,7746.0,469.3201,470.2353,468.031,468.031,7746.0
2023-08-25 09:45:00,475.92,477.01,475.67,477.01,8112.0,468.3459,469.4185,468.0999,469.4185,8112.0
2023-08-25 09:50:00,477.23,477.8,476.33,477.79,3303.0,469.635,470.196,468.7494,470.1861,3303.0
2023-08-25 09:55:00,477.71,477.71,476.6,477.24,2800.0,470.1074,470.1074,469.0151,469.6449,2800.0
2023-08-25 10:00:00,477.24,480.39,477.22,479.58,5443.0,469.6449,472.7447,469.6252,471.9476,5443.0
2023-08-25 10:05:00,479.67,480.06,475.49,475.49,4130.0,472.0362,472.42,467.9227,467.9227,4130.0
2023-08-25 10:10:00,476.12,481.85,475.97,481.84,2568.0,468.5427,474.1815,468.3951,474.1717,2568.0
2023-08-25 10:15:00,482.07,483.04,478.25,478.25,4948.0,474.398,475.3526,470.6388,470.6388,4948.0
2023-08-25 10:20:00,478.16,478.88,477.04,477.49,2346.0,470.5502,471.2588,469.4481,469.8909,2346.0
2023-08-25 10:25:00,476.56,477.31,475.2,476.58,3461.0,468.9757,469.7138,467.6373,468.9954,3461.0
2023-08-25 10:30:00,476.33,476.5,475.05,475.57,2500.0,468.7494,468.9167,467.4897,468.0015,2500.0
2023-08-25 10:35:00,475.98,476.0,473.54,473.91,5518.0,468.4049,468.4246,466.0038,466.3679,5518.0
2023-08-25 10:40:00,474.76,474.97,472.27,472.61,5100.0,467.2043,467.411,464.754,465.0886,5100.0
2023-08-25 10:45:00,472.3,472.47,470.74,471.08,5467.0,464.7835,464.9508,463.2483,463.5829,5467.0
2023-08-25 10:50:00,471.38,471.89,471.26,471.53,1337.0,463.8781,464.38,463.76,464.0257,1337.0
2023-08-25 10:55:00,472.04,472.04,470.1,470.46,4751.0,464.5276,464.5276,462.6185,462.9728,4751.0
2023-08-25 11:00:00,470.89,471.44,470.53,471.44,1570.0,463.3959,463.9372,463.0417,463.9372,1570.0
2023-08-25 11:05:00,471.52,472.96,471.29,472.24,8053.0,464.0159,465.433,463.7896,464.7244,8053.0
2023-08-25 11:10:00,472.26,473.13,471.59,471.89,3400.0,464.7441,465.6003,464.0848,464.38,3400.0
2023-08-25 11:15:00,471.89,472.04,471.18,471.98,6083.0,464.38,464.5276,463.6813,464.4686,6083.0
2023-08-25 11:20:00,472.17,472.2,471.54,471.63,2550.0,464.6556,464.6851,464.0356,464.1242,2550.0
2023-08-25 11:25:00,471.63,473.95,471.63,473.95,8978.0,464.1242,466.4072,464.1242,466.4072,8978.0
2023-08-25 11:30:00,473.8,474.08,473.1,474.08,1300.0,466.2596,466.5352,465.5708,466.5352,1300.0
2023-08-25 11:35:00,474.44,476.89,474.44,476.79,3641.0,466.8894,469.3004,466.8894,469.202,3641.0
2023-08-25 11:40:00,476.61,476.88,475.23,475.37,7668.0,469.0249,469.2906,467.6669,467.8046,7668.0
2023-08-25 11:45:00,476.24,476.28,475.04,476.02,1700.0,468.6608,468.7002,467.4799,468.4443,1700.0
2023-08-25 11:50:00,475.68,476.21,475.38,475.47,1525.0,468.1097,468.6313,467.8145,467.903,1525.0
2023-08-25 11:55:00,474.23,474.23,472.23,472.93,2139.0,466.6828,466.6828,464.7146,465.4035,2139.0
2023-08-25 12:00:00,473.5,473.92,472.82,473.64,2370.0,465.9644,466.3777,465.2952,466.1022,2370.0
2023-08-25 12:05:00,474.08,474.14,473.1,473.97,2812.0,466.5352,466.5942,465.5708,466.4269,2812.0
2023-08-25 12:10:00,473.81,474.38,472.97,474.1,1374.0,466.2695,466.8304,465.4428,466.5548,1374.0
2023-08-25 12:15:00,474.06,474.06,473.14,474.0,1400.0,466.5155,466.5155,465.6101,466.4564,1400.0
2023-08-25 12:20:00,473.57,475.75,473.36,475.75,5025.0,466.0333,468.1786,465.8266,468.1786,5025.0
2023-08-25 12:25:00,476.03,476.1,475.08,475.72,1800.0,468.4541,468.523,467.5193,468.1491,1800.0
2023-08-25 12:30:00,475.47,475.97,475.47,475.56,800.0,467.903,468.3951,467.903,467.9916,800.0
2023-08-25 12:35:00,476.12,477.21,476.12,477.21,600.0,468.5427,469.6154,468.5427,469.6154,600.0
2023-08-25 12:40:00,477.24,477.24,475.54,475.54,6200.0,469.6449,469.6449,467.9719,467.9719,6200.0
2023-08-25 12:45:00,475.51,476.28,475.05,475.66,2852.0,467.9424,468.7002,467.4897,468.09,2852.0
2023-08-25 12:50:00,475.22,475.38,473.99,473.99,2486.0,467.657,467.8145,466.4466,466.4466,2486.0
2023-08-25 12:55:00,474.07,475.45,474.07,475.45,1400.0,466.5253,467.8834,466.5253,467.8834,1400.0
2023-08-25 13:00:00,475.62,476.52,475.47,476.47,2400.0,468.0507,468.9363,467.903,468.8871,2400.0
2023-08-25 13:05:00,476.07,476.45,475.78,476.31,1653.0,468.4935,468.8674,468.2081,468.7297,1653.0
2023-08-25 13:10:00,475.76,476.34,475.12,476.34,2024.0,468.1884,468.7592,467.5586,468.7592,2024.0
2023-08-25 13:15:00,476.68,477.0,475.58,475.91,9464.0,469.0938,469.4087,468.0113,468.336,9464.0
2023-08-25 13:20:00,475.45,475.64,474.56,474.56,2100.0,467.8834,468.0703,467.0075,467.0075,2100.0
2023-08-25 13:25:00,474.75,475.15,474.5,475.14,1600.0,467.1945,467.5881,466.9485,467.5783,1600.0
2023-08-25 13:30:00,474.97,474.97,474.3,474.3,1253.0,467.411,467.411,466.7517,466.7517,1253.0
2023-08-25 13:35:00,474.78,475.01,474.46,474.46,2435.0,467.224,467.4504,466.9091,466.9091,2435.0
2023-08-25 13:40:00,474.64,475.91,474.64,475.66,1132.0,467.0863,468.336,467.0863,468.09,1132.0
2023-08-25 13:45:00,475.42,475.42,474.73,475.26,1700.0,467.8538,467.8538,467.1748,467.6964,1700.0
2023-08-25 13:50:00,475.53,476.43,475.53,476.43,800.0,467.9621,468.8478,467.9621,468.8478,800.0
2023-08-25 13:55:00,476.14,476.45,475.8,476.27,3400.0,468.5624,468.8674,468.2278,468.6903,3400.0
2023-08-25 14:00:00,476.26,476.55,475.8,475.81,2400.0,468.6805,468.9659,468.2278,468.2376,2400.0
2023-08-25 14:05:00,476.56,476.95,476.26,476.89,1600.0,468.9757,469.3595,468.6805,469.3004,1600.0
2023-08-25 14:10:00,476.72,477.56,476.52,477.56,2807.0,469.1332,469.9598,468.9363,469.9598,2807.0
2023-08-25 14:15:00,477.52,478.29,477.32,478.27,1900.0,469.9204,470.6782,469.7236,470.6585,1900.0
2023-08-25 14:20:00,478.66,479.45,478.6,479.2,1986.0,471.0423,471.8197,470.9832,471.5737,1986.0
2023-08-25 14:25:00,479.82,480.14,479.49,480.14,2615.0,472.1838,472.4987,471.8591,472.4987,2615.0
2023-08-25 14:30:00,480.34,481.51,479.92,481.21,4367.0,472.6955,473.8469,472.2822,473.5517,4367.0
2023-08-25 14:35:00,481.39,481.81,480.65,480.66,3700.0,473.7288,474.1421,473.0006,473.0104,3700.0
2023-08-25 14:40:00,480.82,480.82,479.88,479.88,2530.0,473.1679,473.1679,472.2429,472.2429,2530.0
2023-08-25 14:45:00,480.34,480.89,480.34,480.89,1061.0,472.6955,473.2368,472.6955,473.2368,1061.0
2023-08-25 14:50:00,481.05,481.37,480.78,481.17,1900.0,473.3942,473.7091,473.1285,473.5123,1900.0
2023-08-25 14:55:00,481.56,481.76,481.25,481.45,2118.0,473.8961,474.0929,473.5911,473.7879,2118.0
2023-08-25 15:00:00,481.7,482.34,480.69,481.4,3859.0,474.0339,474.6637,473.04,473.7387,3859.0
2023-08-25 15:05:00,481.84,482.26,481.04,482.13,3474.0,474.1717,474.585,473.3844,474.4571,3474.0
2023-08-25 15:10:00,482.32,482.54,481.61,481.8,1733.0,474.644,474.8605,473.9453,474.1323,1733.0
2023-08-25 15:15:00,482.09,482.88,482.09,482.85,1782.0,474.4177,475.1951,474.4177,475.1656,1782.0
2023-08-25 15:20:00,482.82,483.26,482.77,483.18,3134.0,475.1361,475.5691,475.0869,475.4903,3134.0
2023-08-25 15:25:00,483.28,483.83,482.96,483.1,3518.0,475.5887,476.13,475.2738,475.4116,3518.0
2023-08-25 15:30:00,482.78,483.12,482.58,482.75,3414.0,475.0967,475.4313,474.8999,475.0672,3414.0
2023-08-25 15:35:00,482.64,482.73,481.96,482.15,3459.0,474.9589,475.0475,474.2898,474.4767,3459.0
2023-08-25 15:40:00,482.46,482.98,482.03,482.74,10025.0,474.7818,475.2935,474.3586,475.0573,10025.0
2023-08-25 15:45:00,482.69,483.08,481.63,481.63,12368.0,475.0081,475.3919,473.965,473.965,12368.0
2023-08-25 15:50:00,480.97,482.31,480.97,481.45,12655.0,473.3155,474.6342,473.3155,473.7879,12655.0
2023-08-25 15:55:00,481.35,482.36,481.24,481.57,46318.0,473.6895,474.6834,473.5812,473.906,46318.0
2023-08-28 09:30:00,484.37,486.92,483.3,486.92,8247.0,476.6614,479.1708,475.6084,479.1708,8247.0
2023-08-28 09:35:00,487.54,489.32,487.05,487.21,3243.0,479.781,481.5326,479.2988,479.4562,3243.0
2023-08-28 09:40:00,487.34,487.34,485.91,486.54,1999.0,479.5841,479.5841,478.1769,478.7969,1999.0
2023-08-28 09:45:00,486.9,487.59,486.06,486.15,2461.0,479.1511,479.8302,478.3245,478.4131,2461.0
2023-08-28 09:50:00,486.88,486.88,482.36,485.65,2842.0,479.1315,479.1315,474.6834,477.921,2842.0
2023-08-28 09:55:00,485.52,488.09,485.5,488.09,1778.0,477.7931,480.3222,477.7734,480.3222,1778.0
2023-08-28 10:00:00,487.37,487.8,486.76,486.76,2000.0,479.6137,480.0368,479.0134,479.0134,2000.0
2023-08-28 10:05:00,486.9,487.14,486.48,487.05,1599.0,479.1511,479.3873,478.7378,479.2988,1599.0
2023-08-28 10:10:00,486.71,487.16,486.3,486.5,3527.0,478.9642,479.407,478.5607,478.7575,3527.0
2023-08-28 10:15:00,486.46,487.58,485.72,486.28,1525.0,478.7181,479.8203,477.9899,478.541,1525.0
2023-08-28 10:20:00,486.61,487.22,486.28,487.19,1471.0,478.8658,479.466,478.541,479.4365,1471.0
2023-08-28 10:25:00,486.81,487.46,486.31,487.41,2267.0,479.0626,479.7022,478.5705,479.653,2267.0
2023-08-28 10:30:00,486.84,486.84,486.19,486.19,1204.0,479.0921,479.0921,478.4524,478.4524,1204.0
2023-08-28 10:35:00,486.27,486.27,484.37,484.37,1849.0,478.5312,478.5312,476.6614,476.6614,1849.0
2023-08-28 10:40:00,484.65,484.65,483.13,483.56,1500.0,476.9369,476.9369,475.4411,475.8643,1500.0
2023-08-28 10:45:00,483.16,483.54,482.72,483.14,1400.0,475.4707,475.8446,475.0377,475.451,1400.0
2023-08-28 10:50:00,483.18,483.27,481.78,482.59,1600.0,475.4903,475.5789,474.1126,474.9097,1600.0
2023-08-28 10:55:00,482.5,483.76,482.5,483.76,1000.0,474.8212,476.0611,474.8212,476.0611,1000.0
2023-08-28 11:00:00,484.43,484.54,484.18,484.19,1180.0,476.7204,476.8287,476.4744,476.4843,1180.0
2023-08-28 11:05:00,484.0,484.59,483.44,484.48,900.0,476.2973,476.8779,475.7462,476.7697,900.0
2023-08-28 11:10:00,484.18,484.18,483.47,484.17,1887.0,476.4744,476.4744,475.7757,476.4646,1887.0
2023-08-28 11:15:00,484.48,484.74,484.19,484.21,1300.0,476.7697,477.0255,476.4843,476.5039,1300.0
2023-08-28 11:20:00,483.64,484.25,483.64,483.97,1452.0,475.943,476.5433,475.943,476.2678,1452.0
2023-08-28 11:25:00,483.54,484.73,483.54,483.73,1617.0,475.8446,477.0157,475.8446,476.0316,1617.0
2023-08-28 11:30:00,483.95,484.27,483.65,483.8,1682.0,476.2481,476.563,475.9529,476.1005,1682.0
2023-08-28 11:35:00,483.97,484.31,483.96,484.2,1000.0,476.2678,476.6024,476.2579,476.4941,1000.0
2023-08-28 11:40:00,484.23,484.65,482.37,482.84,1600.0,476.5236,476.9369,474.6932,475.1558,1600.0
2023-08-28 11:45:00,483.0,483.01,481.9,482.65,2246.0,475.3132,475.323,474.2307,474.9688,2246.0
2023-08-28 11:50:00,482.17,482.66,481.9,482.22,1959.0,474.4964,474.9786,474.2307,474.5456,1959.0
2023-08-28 11:55:00,482.4,483.09,482.4,483.09,800.0,474.7228,475.4018,474.7228,475.4018,800.0
2023-08-28 12:00:00,483.12,483.12,482.6,482.6,1118.0,475.4313,475.4313,474.9196,474.9196,1118.0
2023-08-28 12:05:00,482.6,482.6,481.75,481.88,1294.0,474.9196,474.9196,474.0831,474.211,1294.0
2023-08-28 12:10:00,482.31,482.73,481.92,482.5,3050.0,474.6342,475.0475,474.2504,474.8212,3050.0
2023-08-28 12:15:00,482.46,482.46,482.46,482.46,100.0,474.7818,474.7818,474.7818,474.7818,100.0
2023-08-28 12:20:00,481.78,482.09,481.72,482.07,2175.0,474.1126,474.4177,474.0536,474.398,2175.0
2023-08-28 12:25:00,481.85,482.29,481.65,481.97,1869.0,474.1815,474.6145,473.9847,474.2996,1869.0
2023-08-28 12:30:00,482.3,482.3,482.3,482.3,100.0,474.6243,474.6243,474.6243,474.6243,100.0
2023-08-28 12:35:00,482.56,483.15,482.16,483.15,1805.0,474.8802,475.4608,474.4866,475.4608,1805.0
2023-08-28 12:40:00,483.36,483.91,483.19,483.91,1116.0,475.6675,476.2087,475.5002,476.2087,1116.0
2023-08-28 12:45:00,484.3,484.3,484.19,484.3,400.0,476.5925,476.5925,476.4843,476.5925,400.0
2023-08-28 12:50:00,484.45,485.47,484.42,485.47,2178.0,476.7401,477.7439,476.7106,477.7439,2178.0
2023-08-28 12:55:00,484.95,485.8,484.95,485.8,1973.0,477.2322,478.0686,477.2322,478.0686,1973.0
2023-08-28 13:00:00,485.59,486.52,485.46,486.44,2725.0,477.862,478.7772,477.7341,478.6985,2725.0
2023-08-28 13:05:00,486.76,487.28,486.62,486.91,3693.0,479.0134,479.5251,478.8756,479.161,3693.0
2023-08-28 13:10:00,486.5,486.84,486.33,486.58,1500.0,478.7575,479.0921,478.5902,478.8362,1500.0
2023-08-28 13:15:00,486.33,486.46,485.55,486.43,1467.0,478.5902,478.7181,477.8226,478.6886,1467.0
2023-08-28 13:20:00,487.09,487.52,486.71,487.12,1405.0,479.3381,479.7613,478.9642,479.3676,1405.0
2023-08-28 13:25:00,487.22,487.22,486.74,486.83,2061.0,479.466,479.466,478.9937,479.0823,2061.0
2023-08-28 13:30:00,486.76,487.1,486.61,486.93,2300.0,479.0134,479.348,478.8658,479.1807,2300.0
2023-08-28 13:35:00,486.6,486.6,485.51,485.51,580.0,478.8559,478.8559,477.7833,477.7833,580.0
2023-08-28 13:40:00,485.41,485.54,485.4,485.54,200.0,477.6849,477.8128,477.675,477.8128,200.0
2023-08-28 13:45:00,485.26,485.56,485.06,485.06,1400.0,477.5372,477.8325,477.3404,477.3404,1400.0
2023-08-28 13:50:00,485.48,485.48,484.78,484.78,2065.0,477.7537,477.7537,477.0649,477.0649,2065.0
2023-08-28 13:55:00,484.05,484.05,482.84,483.48,3595.0,476.3465,476.3465,475.1558,475.7856,3595.0
2023-08-28 14:00:00,483.64,484.29,483.64,484.15,2034.0,475.943,476.5827,475.943,476.4449,2034.0
2023-08-28 14:05:00,484.64,484.65,484.15,484.41,805.0,476.9271,476.9369,476.4449,476.7008,805.0
2023-08-28 14:10:00,484.34,484.43,484.21,484.21,402.0,476.6319,476.7204,476.5039,476.5039,402.0
2023-08-28 14:15:00,484.19,484.2,483.37,483.37,3553.0,476.4843,476.4941,475.6773,475.6773,3553.0
2023-08-28 14:20:00,483.65,483.65,483.64,483.65,100.0,475.9529,475.9529,475.943,475.9529,100.0
2023-08-28 14:25:00,483.82,483.83,483.25,483.67,1287.0,476.1202,476.13,475.5592,475.9725,1287.0
2023-08-28 14:30:00,483.59,483.59,483.58,483.59,300.0,475.8938,475.8938,475.884,475.8938,300.0
2023-08-28 14:35:00,483.68,483.88,483.52,483.53,1000.0,475.9824,476.1792,475.8249,475.8348,1000.0
2023-08-28 14:40:00,483.57,483.78,483.56,483.72,1377.0,475.8741,476.0808,475.8643,476.0217,1377.0
2023-08-28 14:45:00,483.53,484.03,483.53,484.03,800.0,475.8348,476.3268,475.8348,476.3268,800.0
2023-08-28 14:50:00,483.92,483.92,483.67,483.71,1677.0,476.2186,476.2186,475.9725,476.0119,1677.0
2023-08-28 14:55:00,484.06,484.17,483.67,483.88,1192.0,476.3563,476.4646,475.9725,476.1792,1192.0
2023-08-28 15:00:00,483.69,484.14,483.48,484.14,981.0,475.9922,476.4351,475.7856,476.4351,981.0
2023-08-28 15:05:00,483.81,484.58,483.81,484.58,1529.0,476.1103,476.8681,476.1103,476.8681,1529.0
2023-08-28 15:10:00,484.44,484.45,483.57,484.04,2003.0,476.7303,476.7401,475.8741,476.3367,2003.0
2023-08-28 15:15:00,483.96,484.22,483.81,483.92,1989.0,476.2579,476.5138,476.1103,476.2186,1989.0
2023-08-28 15:20:00,483.82,483.82,483.29,483.52,1215.0,476.1202,476.1202,475.5986,475.8249,1215.0
2023-08-28 15:25:00,483.75,484.58,483.61,484.1,4082.0,476.0513,476.8681,475.9135,476.3957,4082.0
2023-08-28 15:30:00,484.16,484.16,483.78,484.11,1546.0,476.4547,476.4547,476.0808,476.4055,1546.0
2023-08-28 15:35:00,484.01,484.5,484.01,484.43,2897.0,476.3071,476.7893,476.3071,476.7204,2897.0
2023-08-28 15:40:00,484.39,484.93,484.3,484.88,3714.0,476.6811,477.2125,476.5925,477.1633,3714.0
2023-08-28 15:45:00,485.12,486.82,485.12,485.35,5014.0,477.3995,479.0724,477.3995,477.6258,5014.0
2023-08-28 15:50:00,485.21,486.25,484.71,485.97,13533.0,477.488,478.5115,476.996,478.2359,13533.0
2023-08-28 15:55:00,485.78,486.74,485.34,486.59,21832.0,478.049,478.9937,477.616,478.8461,21832.0
2023-08-29 09:30:00,483.17,483.9,482.17,483.87,8228.0,475.4805,476.1989,474.4964,476.1694,8228.0
2023-08-29 09:35:00,483.29,483.88,482.63,483.01,3971.0,475.5986,476.1792,474.9491,475.323,3971.0
2023-08-29 09:40:00,482.98,484.4,482.92,483.72,4216.0,475.2935,476.6909,475.2345,476.0217,4216.0
2023-08-29 09:45:00,484.16,486.05,484.16,486.05,2000.0,476.4547,478.3147,476.4547,478.3147,2000.0
2023-08-29 09:50:00,486.73,487.19,486.24,486.31,1860.0,478.9838,479.4365,478.5016,478.5705,1860.0
2023-08-29 09:55:00,486.86,486.86,486.27,486.27,930.0,479.1118,479.1118,478.5312,478.5312,930.0
2023-08-29 10:00:00,487.04,489.89,487.04,489.36,6927.0,479.2889,482.0936,479.2889,481.572,6927.0
2023-08-29 10:05:00,490.6,492.21,490.6,492.13,4898.0,482.7923,484.3766,482.7923,484.2979,4898.0
2023-08-29 10:10:00,491.05,491.77,490.73,491.77,3405.0,483.2351,483.9436,482.9202,483.9436,3405.0
2023-08-29 10:15:00,492.12,493.76,491.82,493.4,5339.0,484.2881,485.902,483.9928,485.5477,5339.0
2023-08-29 10:20:00,492.86,493.7,492.77,493.41,1888.0,485.0163,485.8429,484.9277,485.5575,1888.0
2023-08-29 10:25:00,493.36,493.65,492.44,493.65,3246.0,485.5083,485.7937,484.603,485.7937,3246.0
2023-08-29 10:30:00,493.89,495.2,493.88,494.99,2900.0,486.0299,487.319,486.0201,487.1124,2900.0
2023-08-29 10:35:00,495.5,495.8,493.62,494.24,4504.0,487.6143,487.9095,485.7642,486.3743,4504.0
2023-08-29 10:40:00,494.19,494.6,493.97,494.6,900.0,486.3251,486.7286,486.1086,486.7286,900.0
2023-08-29 10:45:00,494.84,495.28,494.3,495.22,868.0,486.9648,487.3978,486.4334,487.3387,868.0
2023-08-29 10:50:00,495.56,496.0,494.38,494.6,5042.0,487.6733,488.1063,486.5121,486.7286,5042.0
2023-08-29 10:55:00,494.09,494.38,493.6,494.19,1666.0,486.2267,486.5121,485.7445,486.3251,1666.0
2023-08-29 11:00:00,494.86,495.3,493.91,493.91,2212.0,486.9845,487.4175,486.0496,486.0496,2212.0
2023-08-29 11:05:00,494.39,495.42,494.38,495.21,1300.0,486.5219,487.5355,486.5121,487.3289,1300.0
2023-08-29 11:10:00,495.38,495.98,495.08,495.98,1451.0,487.4962,488.0866,487.201,488.0866,1451.0
2023-08-29 11:15:00,495.51,496.25,495.51,496.05,1393.0,487.6241,488.3523,487.6241,488.1555,1393.0
2023-08-29 11:20:00,496.63,497.31,496.21,497.29,1800.0,488.7263,489.3955,488.313,489.3758,1800.0
2023-08-29 11:25:00,497.15,497.28,496.61,496.64,1100.0,489.238,489.3659,488.7066,488.7361,1100.0
2023-08-29 11:30:00,496.35,497.71,496.35,497.48,1795.0,488.4507,489.7891,488.4507,489.5628,1795.0
2023-08-29 11:35:00,498.15,498.31,497.83,497.85,1350.0,490.2221,490.3796,489.9072,489.9269,1350.0
2023-08-29 11:40:00,498.38,498.38,497.66,497.66,1200.0,490.4484,490.4484,489.7399,489.7399,1200.0
2023-08-29 11:45:00,497.91,497.91,496.85,496.85,2077.0,489.9859,489.9859,488.9428,488.9428,2077.0
2023-08-29 11:50:00,496.41,497.48,496.4,497.48,700.0,488.5098,489.5628,488.4999,489.5628,700.0
2023-08-29 11:55:00,497.32,497.32,497.19,497.19,200.0,489.4053,489.4053,489.2774,489.2774,200.0
2023-08-29 12:00:00,496.7,496.91,496.34,496.71,1295.0,488.7952,489.0018,488.4409,488.805,1295.0
2023-08-29 12:05:00,496.62,497.53,496.27,497.53,1250.0,488.7164,489.612,488.372,489.612,1250.0
2023-08-29 12:10:00,497.7,497.7,496.88,496.91,950.0,489.7793,489.7793,488.9723,489.0018,950.0
2023-08-29 12:15:00,497.01,497.45,496.74,497.45,4288.0,489.1002,489.5332,488.8345,489.5332,4288.0
2023-08-29 12:20:00,497.55,498.15,497.55,497.83,800.0,489.6316,490.2221,489.6316,489.9072,800.0
2023-08-29 12:25:00,498.32,498.47,498.07,498.29,934.0,490.3894,490.537,490.1434,490.3599,934.0
2023-08-29 12:30:00,498.35,498.35,497.4,497.73,4446.0,490.4189,490.4189,489.484,489.8088,4446.0
2023-08-29 12:35:00,497.43,497.83,497.03,497.83,2200.0,489.5136,489.9072,489.1199,489.9072,2200.0
2023-08-29 12:40:00,497.67,498.36,497.67,498.36,1022.0,489.7497,490.4288,489.7497,490.4288,1022.0
2023-08-29 12:45:00,498.57,498.57,498.1,498.14,500.0,490.6354,490.6354,490.1729,490.2123,500.0
2023-08-29 12:50:00,498.09,499.18,498.08,498.84,1325.0,490.1631,491.2357,490.1532,490.9011,1325.0
2023-08-29 12:55:00,498.81,499.27,498.81,499.26,1724.0,490.8716,491.3243,490.8716,491.3144,1724.0
2023-08-29 13:00:00,499.28,499.6,499.27,499.55,1300.0,491.3341,491.649,491.3243,491.5998,1300.0
2023-08-29 13:05:00,499.92,500.41,499.67,499.67,4425.0,491.9639,492.4461,491.7179,491.7179,4425.0
2023-08-29 13:10:00,499.66,499.68,499.13,499.38,1700.0,491.7081,491.7277,491.1865,491.4325,1700.0
2023-08-29 13:15:00,499.37,499.78,499.29,499.29,1700.0,491.4227,491.8262,491.344,491.344,1700.0
2023-08-29 13:20:00,498.96,499.5,498.85,499.29,604.0,491.0192,491.5506,490.911,491.344,604.0
2023-08-29 13:25:00,499.61,499.61,499.02,499.27,1500.0,491.6589,491.6589,491.0783,491.3243,1500.0
2023-08-29 13:30:00,499.06,499.74,498.83,499.52,6181.0,491.1176,491.7868,490.8913,491.5703,6181.0
2023-08-29 13:35:00,499.8,501.0,499.8,500.84,8404.0,491.8458,493.0267,491.8458,492.8693,8404.0
2023-08-29 13:40:00,500.77,500.77,499.32,499.81,17340.0,492.8004,492.8004,491.3735,491.8557,17340.0
2023-08-29 13:45:00,499.42,499.42,499.41,499.42,100.0,491.4719,491.4719,491.462,491.4719,100.0
2023-08-29 13:50:00,499.76,500.55,499.02,499.39,3200.0,491.8065,492.5839,491.0783,491.4424,3200.0
2023-08-29 13:55:00,498.8,499.64,498.76,499.64,1988.0,490.8618,491.6884,490.8224,491.6884,1988.0
2023-08-29 14:00:00,499.85,499.85,499.4,499.8,1589.0,491.895,491.895,491.4522,491.8458,1589.0
2023-08-29 14:05:00,499.51,499.51,498.5,499.08,3374.0,491.5605,491.5605,490.5665,491.1373,3374.0
2023-08-29 14:10:00,498.88,499.59,498.67,498.67,2517.0,490.9405,491.6392,490.7338,490.7338,2517.0
2023-08-29 14:15:00,499.18,499.21,499.18,499.21,300.0,491.2357,491.2652,491.2357,491.2652,300.0
2023-08-29 14:20:00,499.72,499.72,499.1,499.1,1243.0,491.7671,491.7671,491.157,491.157,1243.0
2023-08-29 14:25:00,499.58,499.65,499.57,499.58,400.0,491.6293,491.6982,491.6195,491.6293,400.0
2023-08-29 14:30:00,499.8,500.12,499.74,499.97,1952.0,491.8458,492.1607,491.7868,492.0131,1952.0
2023-08-29 14:35:00,500.1,500.2,499.45,499.57,2210.0,492.1411,492.2395,491.5014,491.6195,2210.0
2023-08-29 14:40:00,499.83,500.11,499.83,499.92,800.0,491.8754,492.1509,491.8754,491.9639,800.0
2023-08-29 14:45:00,500.0,500.0,498.8,499.03,4915.0,492.0427,492.0427,490.8618,491.0881,4915.0
2023-08-29 14:50:00,498.86,499.65,498.45,499.65,4497.0,490.9208,491.6982,490.5173,491.6982,4497.0
2023-08-29 14:55:00,499.71,500.15,498.8,499.05,5492.0,491.7573,492.1903,490.8618,491.1078,5492.0
2023-08-29 15:00:00,498.71,498.71,498.01,498.17,1400.0,490.7732,490.7732,490.0843,490.2418,1400.0
2023-08-29 15:05:00,498.25,499.22,498.25,499.22,2007.0,490.3205,491.2751,490.3205,491.2751,2007.0
2023-08-29 15:10:00,499.14,499.67,499.14,499.67,1720.0,491.1963,491.7179,491.1963,491.7179,1720.0
2023-08-29 15:15:00,499.48,499.93,499.35,499.56,4710.0,491.5309,491.9738,491.403,491.6097,4710.0
2023-08-29 15:20:00,499.37,499.37,498.57,498.87,1879.0,491.4227,491.4227,490.6354,490.9306,1879.0
2023-08-29 15:25:00,498.79,498.88,498.2,498.76,2925.0,490.8519,490.9405,490.2713,490.8224,2925.0
2023-08-29 15:30:00,498.64,498.93,498.35,498.64,4725.0,490.7043,490.9897,490.4189,490.7043,4725.0
2023-08-29 15:35:00,498.46,498.73,497.97,497.97,4680.0,490.5272,490.7929,490.045,490.045,4680.0
2023-08-29 15:40:00,497.92,498.26,497.75,498.21,7218.0,489.9958,490.3303,489.8285,490.2811,7218.0
2023-08-29 15:45:00,497.97,498.75,497.83,498.19,6424.0,490.045,490.8125,489.9072,490.2615,6424.0
2023-08-29 15:50:00,498.46,498.68,497.52,497.79,13287.0,490.5272,490.7437,489.6021,489.8678,13287.0
2023-08-29 15:55:00,498.08,498.41,497.12,497.84,22015.0,490.1532,490.478,489.2085,489.917,22015.0
2023-08-30 09:30:00,498.38,498.38,493.74,495.25,8972.0,490.4484,490.4484,485.8823,487.3683,8972.0
2023-08-30 09:35:00,496.01,496.01,491.39,493.72,3609.0,488.1162,488.1162,483.5697,485.8626,3609.0
2023-08-30 09:40:00,494.16,494.34,493.26,493.26,2516.0,486.2956,486.4727,485.4099,485.4099,2516.0
2023-08-30 09:45:00,493.11,493.9,492.23,492.23,2443.0,485.2623,486.0397,484.3963,484.3963,2443.0
2023-08-30 09:50:00,493.05,493.82,492.28,493.82,11225.0,485.2033,485.961,484.4455,485.961,11225.0
2023-08-30 09:55:00,493.85,495.57,493.84,495.57,800.0,485.9905,487.6832,485.9807,487.6832,800.0
2023-08-30 10:00:00,494.93,495.73,494.82,495.62,4186.0,487.0533,487.8406,486.9451,487.7324,4186.0
2023-08-30 10:05:00,495.94,496.54,495.17,495.64,8369.0,488.0473,488.6377,487.2895,487.752,8369.0
2023-08-30 10:10:00,495.61,495.8,495.26,495.4,2521.0,487.7225,487.9095,487.3781,487.5159,2521.0
2023-08-30 10:15:00,495.57,495.57,493.95,494.77,1308.0,487.6832,487.6832,486.0889,486.8959,1308.0
2023-08-30 10:20:00,493.8,493.8,492.23,492.24,1231.0,485.9413,485.9413,484.3963,484.4062,1231.0
2023-08-30 10:25:00,492.0,492.7,491.01,492.7,1927.0,484.17,484.8588,483.1957,484.8588,1927.0
2023-08-30 10:30:00,492.72,494.68,492.61,494.62,1800.0,484.8785,486.8073,484.7703,486.7483,1800.0
2023-08-30 10:35:00,494.67,494.91,493.67,494.91,6084.0,486.7975,487.0337,485.8134,487.0337,6084.0
2023-08-30 10:40:00,494.25,494.85,493.95,494.47,3473.0,486.3842,486.9746,486.0889,486.6007,3473.0
2023-08-30 10:45:00,494.41,495.16,493.83,494.8,7823.0,486.5416,487.2797,485.9708,486.9254,7823.0
2023-08-30 10:50:00,494.46,496.11,494.27,495.58,4587.0,486.5908,488.2146,486.4038,487.693,4587.0
2023-08-30 10:55:00,495.44,495.61,495.01,495.21,4239.0,487.5552,487.7225,487.1321,487.3289,4239.0
2023-08-30 11:00:00,494.55,494.71,494.13,494.67,1713.0,486.6794,486.8368,486.2661,486.7975,1713.0
2023-08-30 11:05:00,495.02,495.87,494.99,495.63,7180.0,487.1419,487.9784,487.1124,487.7422,7180.0
2023-08-30 11:10:00,495.73,496.04,495.38,495.39,2832.0,487.8406,488.1457,487.4962,487.506,2832.0
2023-08-30 11:15:00,496.04,496.15,495.67,496.03,4988.0,488.1457,488.2539,487.7816,488.1358,4988.0
2023-08-30 11:20:00,496.08,496.13,495.96,496.13,1764.0,488.185,488.2342,488.067,488.2342,1764.0
2023-08-30 11:25:00,495.9,495.99,495.49,495.99,1526.0,488.0079,488.0965,487.6044,488.0965,1526.0
2023-08-30 11:30:00,496.02,496.3,496.02,496.08,703.0,488.126,488.4015,488.126,488.185,703.0
2023-08-30 11:35:00,496.37,497.23,496.37,496.58,3103.0,488.4704,489.3167,488.4704,488.6771,3103.0
2023-08-30 11:40:00,496.85,496.87,496.71,496.72,300.0,488.9428,488.9625,488.805,488.8149,300.0
2023-08-30 11:45:00,496.69,497.18,496.69,497.06,4023.0,488.7853,489.2675,488.7853,489.1494,4023.0
2023-08-30 11:50:00,497.48,497.97,497.27,497.66,1605.0,489.5628,490.045,489.3561,489.7399,1605.0
2023-08-30 11:55:00,497.92,498.13,497.47,498.13,1033.0,489.9958,490.2024,489.5529,490.2024,1033.0
2023-08-30 12:00:00,499.03,499.42,498.8,498.83,3063.0,491.0881,491.4719,490.8618,490.8913,3063.0
2023-08-30 12:05:00,498.83,500.0,498.83,500.0,1237.0,490.8913,492.0427,490.8913,492.0427,1237.0
2023-08-30 12:10:00,500.12,500.16,499.4,499.4,1500.0,492.1607,492.2001,491.4522,491.4522,1500.0
2023-08-30 12:15:00,499.79,500.28,499.41,499.42,6773.0,491.836,492.3182,491.462,491.4719,6773.0
2023-08-30 12:20:00,499.42,499.42,498.81,498.81,1200.0,491.4719,491.4719,490.8716,490.8716,1200.0
2023-08-30 12:25:00,498.88,499.46,498.85,499.15,1300.0,490.9405,491.5113,490.911,491.2062,1300.0
2023-08-30 12:30:00,499.81,500.2,499.71,499.97,3036.0,491.8557,492.2395,491.7573,492.0131,3036.0
2023-08-30 12:35:00,499.8,499.87,498.86,498.97,3500.0,491.8458,491.9147,490.9208,491.029,3500.0
2023-08-30 12:40:00,499.24,500.01,499.24,500.01,300.0,491.2948,492.0525,491.2948,492.0525,300.0
2023-08-30 12:45:00,499.91,500.35,499.83,499.83,1045.0,491.9541,492.3871,491.8754,491.8754,1045.0
2023-08-30 12:50:00,499.66,499.96,499.51,499.51,2210.0,491.7081,492.0033,491.5605,491.5605,2210.0
2023-08-30 12:55:00,499.74,499.88,499.64,499.65,375.0,491.7868,491.9246,491.6884,491.6982,375.0
2023-08-30 13:00:00,499.55,499.66,498.72,498.9,2912.0,491.5998,491.7081,490.783,490.9602,2912.0
2023-08-30 13:05:00,498.66,499.03,498.58,498.58,1040.0,490.724,491.0881,490.6453,490.6453,1040.0
2023-08-30 13:10:00,499.0,499.25,499.0,499.22,400.0,491.0586,491.3046,491.0586,491.2751,400.0
2023-08-30 13:15:00,498.97,499.13,498.79,499.13,500.0,491.029,491.1865,490.8519,491.1865,500.0
2023-08-30 13:20:00,499.24,499.27,498.82,498.82,771.0,491.2948,491.3243,490.8814,490.8814,771.0
2023-08-30 13:25:00,498.65,499.0,498.65,498.96,400.0,490.7141,491.0586,490.7141,491.0192,400.0
2023-08-30 13:30:00,498.74,499.38,498.74,499.32,1004.0,490.8027,491.4325,490.8027,491.3735,1004.0
2023-08-30 13:35:00,499.65,499.65,499.29,499.39,300.0,491.6982,491.6982,491.344,491.4424,300.0
2023-08-30 13:40:00,499.17,499.17,498.89,498.92,500.0,491.2259,491.2259,490.9503,490.9798,500.0
2023-08-30 13:45:00,499.15,499.15,498.33,498.33,2300.0,491.2062,491.2062,490.3992,490.3992,2300.0
2023-08-30 13:50:00,498.64,498.8,497.93,498.33,3300.0,490.7043,490.8618,490.0056,490.3992,3300.0
2023-08-30 13:55:00,498.02,498.23,497.38,498.23,3242.0,490.0942,490.3008,489.4644,490.3008,3242.0
2023-08-30 14:00:00,497.91,497.91,497.71,497.79,500.0,489.9859,489.9859,489.7891,489.8678,500.0
2023-08-30 14:05:00,497.63,497.63,496.82,497.11,900.0,489.7104,489.7104,488.9133,489.1986,900.0
2023-08-30 14:10:00,496.86,498.39,496.55,498.39,7340.0,488.9526,490.4583,488.6476,490.4583,7340.0
2023-08-30 14:15:00,498.48,498.48,497.15,497.48,800.0,490.5468,490.5468,489.238,489.5628,800.0
2023-08-30 14:20:00,497.86,497.86,497.27,497.56,1223.0,489.9367,489.9367,489.3561,489.6415,1223.0
2023-08-30 14:25:00,497.07,497.07,496.34,496.34,700.0,489.1593,489.1593,488.4409,488.4409,700.0
2023-08-30 14:30:00,497.12,497.78,497.12,497.78,500.0,489.2085,489.858,489.2085,489.858,500.0
2023-08-30 14:35:00,497.54,497.83,497.49,497.67,1100.0,489.6218,489.9072,489.5726,489.7497,1100.0
2023-08-30 14:40:00,497.93,498.81,497.93,498.81,400.0,490.0056,490.8716,490.0056,490.8716,400.0
2023-08-30 14:45:00,498.78,499.05,498.36,498.62,1400.0,490.8421,491.1078,490.4288,490.6846,1400.0
2023-08-30 14:50:00,498.78,499.89,498.78,499.51,5062.0,490.8421,491.9344,490.8421,491.5605,5062.0
2023-08-30 14:55:00,499.5,499.5,499.3,499.42,996.0,491.5506,491.5506,491.3538,491.4719,996.0
2023-08-30 15:00:00,499.63,499.74,499.29,499.49,1205.0,491.6785,491.7868,491.344,491.5408,1205.0
2023-08-30 15:05:00,499.92,500.0,499.35,499.62,1100.0,491.9639,492.0427,491.403,491.6687,1100.0
2023-08-30 15:10:00,499.56,499.69,499.28,499.61,900.0,491.6097,491.7376,491.3341,491.6589,900.0
2023-08-30 15:15:00,499.28,499.93,499.23,499.6,1228.0,491.3341,491.9738,491.2849,491.649,1228.0
2023-08-30 15:20:00,499.42,499.84,499.13,499.71,1839.0,491.4719,491.8852,491.1865,491.7573,1839.0
2023-08-30 15:25:00,499.57,500.18,499.43,499.65,3304.0,491.6195,492.2198,491.4817,491.6982,3304.0
2023-08-30 15:30:00,499.8,500.21,499.73,500.07,6316.0,491.8458,492.2493,491.777,492.1115,6316.0
2023-08-30 15:35:00,500.21,500.6,499.97,499.98,1724.0,492.2493,492.6331,492.0131,492.023,1724.0
2023-08-30 15:40:00,500.19,500.46,499.89,500.4,5218.0,492.2296,492.4953,491.9344,492.4363,5218.0
2023-08-30 15:45:00,500.46,500.96,499.51,499.51,12101.0,492.4953,492.9874,491.5605,491.5605,12101.0
2023-08-30 15:50:00,499.2,499.2,498.08,498.09,5195.0,491.2554,491.2554,490.1532,490.1631,5195.0
2023-08-30 15:55:00,498.24,498.67,497.88,498.3,36699.0,490.3107,490.7338,489.9564,490.3697,36699.0
2023-08-31 09:30:00,495.15,498.68,493.9,497.02,9756.0,487.2698,490.7437,486.0397,489.1101,9756.0
2023-08-31 09:35:00,497.15,497.77,495.16,496.73,4893.0,489.238,489.8481,487.2797,488.8247,4893.0
2023-08-31 09:40:00,497.16,497.38,496.35,496.35,1200.0,489.2479,489.4644,488.4507,488.4507,1200.0
2023-08-31 09:45:00,497.06,497.85,495.66,497.74,4124.0,489.1494,489.9269,487.7717,489.8186,4124.0
2023-08-31 09:50:00,498.04,500.12,498.02,500.12,3440.0,490.1138,492.1607,490.0942,492.1607,3440.0
2023-08-31 09:55:00,499.66,501.96,499.65,501.65,7146.0,491.7081,493.9715,491.6982,493.6664,7146.0
2023-08-31 10:00:00,501.6,501.6,500.83,500.86,1255.0,493.6172,493.6172,492.8594,492.889,1255.0
2023-08-31 10:05:00,500.83,501.45,500.17,501.01,539.0,492.8594,493.4696,492.21,493.0366,539.0
2023-08-31 10:10:00,501.11,501.77,499.97,501.77,1000.0,493.135,493.7845,492.0131,493.7845,1000.0
2023-08-31 10:15:00,501.55,501.55,500.96,501.34,2570.0,493.568,493.568,492.9874,493.3613,2570.0
2023-08-31 10:20:00,501.73,502.05,501.38,501.85,1403.0,493.7451,494.06,493.4007,493.8632,1403.0
2023-08-31 10:25:00,502.05,503.2,502.05,503.03,1541.0,494.06,495.1917,494.06,495.0244,1541.0
2023-08-31 10:30:00,503.22,504.69,502.6,504.66,3150.0,495.2114,496.658,494.6013,496.6285,3150.0
2023-08-31 10:35:00,504.62,504.69,504.14,504.65,2453.0,496.5891,496.658,496.1168,496.6187,2453.0
2023-08-31 10:40:00,504.36,505.46,504.17,504.71,2869.0,496.3333,497.4158,496.1463,496.6777,2869.0
2023-08-31 10:45:00,504.87,505.61,504.66,504.74,2250.0,496.8352,497.5634,496.6285,496.7072,2250.0
2023-08-31 10:50:00,504.7,504.71,503.51,503.85,3650.0,496.6679,496.6777,495.4968,495.8314,3650.0
2023-08-31 10:55:00,504.02,505.09,503.83,505.08,1747.0,495.9987,497.0517,495.8117,497.0418,1747.0
2023-08-31 11:00:00,504.56,504.82,503.34,503.97,5638.0,496.5301,496.7859,495.3295,495.9495,5638.0
2023-08-31 11:05:00,503.48,503.75,502.8,502.95,2779.0,495.4673,495.733,494.7981,494.9457,2779.0
2023-08-31 11:10:00,503.46,503.91,503.01,503.91,800.0,495.4476,495.8904,495.0048,495.8904,800.0
2023-08-31 11:15:00,503.95,504.51,503.95,504.51,1105.0,495.9298,496.4809,495.9298,496.4809,1105.0
2023-08-31 11:20:00,504.21,504.32,503.08,503.26,4475.0,496.1857,496.2939,495.0736,495.2508,4475.0
2023-08-31 11:25:00,503.07,503.89,502.59,503.89,1511.0,495.0638,495.8707,494.5914,495.8707,1511.0
2023-08-31 11:30:00,503.91,504.14,502.73,502.92,1983.0,495.8904,496.1168,494.7292,494.9162,1983.0
2023-08-31 11:35:00,502.93,504.08,502.93,503.81,1450.0,494.926,496.0577,494.926,495.792,1450.0
2023-08-31 11:40:00,503.8,504.28,503.51,503.8,1206.0,495.7822,496.2545,495.4968,495.7822,1206.0
2023-08-31 11:45:00,503.71,504.25,503.42,504.09,1621.0,495.6936,496.225,495.4082,496.0676,1621.0
2023-08-31 11:50:00,504.25,504.38,503.64,504.04,1300.0,496.225,496.3529,495.6247,496.0184,1300.0
2023-08-31 11:55:00,504.04,504.04,502.97,503.35,1200.0,496.0184,496.0184,494.9654,495.3393,1200.0
2023-08-31 12:00:00,503.31,503.31,502.71,503.04,1000.0,495.3,495.3,494.7095,495.0343,1000.0
2023-08-31 12:05:00,502.95,503.44,502.86,503.21,1136.0,494.9457,495.4279,494.8571,495.2016,1136.0
2023-08-31 12:10:00,504.2,504.78,503.81,503.81,2000.0,496.1758,496.7466,495.792,495.792,2000.0
2023-08-31 12:15:00,503.68,503.68,502.5,502.5,2143.0,495.6641,495.6641,494.5029,494.5029,2143.0
2023-08-31 12:20:00,503.05,503.08,500.53,501.13,1368.0,495.0441,495.0736,492.5642,493.1547,1368.0
2023-08-31 12:25:00,501.1,501.63,501.07,501.37,3097.0,493.1252,493.6467,493.0956,493.3909,3097.0
2023-08-31 12:30:00,501.25,501.57,500.61,500.72,4946.0,493.2728,493.5877,492.6429,492.7512,4946.0
2023-08-31 12:35:00,501.21,501.57,500.48,501.57,1900.0,493.2334,493.5877,492.515,493.5877,1900.0
2023-08-31 12:40:00,501.67,501.69,500.68,500.68,975.0,493.6861,493.7058,492.7118,492.7118,975.0
2023-08-31 12:45:00,500.41,500.59,499.9,500.11,1799.0,492.4461,492.6233,491.9442,492.1509,1799.0
2023-08-31 12:50:00,499.84,501.13,499.83,500.72,1422.0,491.8852,493.1547,491.8754,492.7512,1422.0
2023-08-31 12:55:00,501.36,501.88,501.36,501.88,1924.0,493.381,493.8927,493.381,493.8927,1924.0
2023-08-31 13:00:00,502.32,502.97,501.93,502.58,2300.0,494.3257,494.9654,493.9419,494.5816,2300.0
2023-08-31 13:05:00,502.88,503.18,502.84,502.85,1369.0,494.8768,495.172,494.8375,494.8473,1369.0
2023-08-31 13:10:00,502.9,503.57,502.7,503.57,1125.0,494.8965,495.5558,494.6997,495.5558,1125.0
2023-08-31 13:15:00,503.7,504.17,503.49,504.17,2123.0,495.6838,496.1463,495.4771,496.1463,2123.0
2023-08-31 13:20:00,504.24,504.81,504.02,504.5,1630.0,496.2152,496.7761,495.9987,496.471,1630.0
2023-08-31 13:25:00,504.59,504.9,504.42,504.76,3497.0,496.5596,496.8647,496.3923,496.7269,3497.0
2023-08-31 13:30:00,504.68,504.68,504.09,504.42,300.0,496.6482,496.6482,496.0676,496.3923,300.0
2023-08-31 13:35:00,504.84,504.84,504.0,504.16,1210.0,496.8056,496.8056,495.979,496.1365,1210.0
2023-08-31 13:40:00,504.25,504.57,504.25,504.57,200.0,496.225,496.5399,496.225,496.5399,200.0
2023-08-31 13:45:00,503.64,503.64,502.81,502.81,905.0,495.6247,495.6247,494.8079,494.8079,905.0
2023-08-31 13:50:00,503.04,503.27,502.54,502.7,1316.0,495.0343,495.2606,494.5422,494.6997,1316.0
2023-08-31 13:55:00,502.96,503.38,502.82,503.38,800.0,494.9555,495.3689,494.8178,495.3689,800.0
2023-08-31 14:00:00,503.45,503.58,503.01,503.19,2800.0,495.4378,495.5657,495.0048,495.1819,2800.0
2023-08-31 14:05:00,503.15,503.38,502.83,503.38,1200.0,495.1425,495.3689,494.8276,495.3689,1200.0
2023-08-31 14:10:00,503.38,503.38,503.38,503.38,0.0,495.3689,495.3689,495.3689,495.3689,0.0
2023-08-31 14:15:00,503.18,503.67,503.09,503.21,3000.0,495.172,495.6542,495.0835,495.2016,3000.0
2023-08-31 14:20:00,503.07,503.36,502.82,503.18,1200.0,495.0638,495.3492,494.8178,495.172,1200.0
2023-08-31 14:25:00,503.43,503.62,502.98,502.98,1266.0,495.4181,495.605,494.9752,494.9752,1266.0
2023-08-31 14:30:00,502.81,503.52,502.81,503.42,1155.0,494.8079,495.5066,494.8079,495.4082,1155.0
2023-08-31 14:35:00,503.31,503.65,503.06,503.65,1700.0,495.3,495.6346,495.054,495.6346,1700.0
2023-08-31 14:40:00,503.34,503.52,503.11,503.19,2400.0,495.3295,495.5066,495.1032,495.1819,2400.0
2023-08-31 14:45:00,503.18,504.39,503.14,504.14,2700.0,495.172,496.3628,495.1327,496.1168,2700.0
2023-08-31 14:50:00,504.12,504.51,503.94,504.39,5525.0,496.0971,496.4809,495.92,496.3628,5525.0
2023-08-31 14:55:00,504.39,504.39,503.86,504.36,3949.0,496.3628,496.3628,495.8412,496.3333,3949.0
2023-08-31 15:00:00,504.48,505.04,504.48,504.57,1600.0,496.4514,497.0024,496.4514,496.5399,1600.0
2023-08-31 15:05:00,504.7,504.85,504.48,504.81,503.0,496.6679,496.8155,496.4514,496.7761,503.0
2023-08-31 15:10:00,505.18,505.48,504.87,505.31,1873.0,497.1402,497.4354,496.8352,497.2681,1873.0
2023-08-31 15:15:00,505.11,505.16,504.4,504.62,1900.0,497.0713,497.1205,496.3726,496.5891,1900.0
2023-08-31 15:20:00,504.64,505.01,504.09,504.38,2808.0,496.6088,496.9729,496.0676,496.3529,2808.0
2023-08-31 15:25:00,504.61,505.13,504.59,505.05,3328.0,496.5793,497.091,496.5596,497.0123,3328.0
2023-08-31 15:30:00,505.17,505.38,504.04,504.05,1943.0,497.1304,497.337,496.0184,496.0282,1943.0
2023-08-31 15:35:00,504.22,504.32,503.99,504.28,2850.0,496.1955,496.2939,495.9692,496.2545,2850.0
2023-08-31 15:40:00,504.26,504.56,504.0,504.33,4236.0,496.2349,496.5301,495.979,496.3037,4236.0
2023-08-31 15:45:00,504.2,504.27,502.92,502.98,5062.0,496.1758,496.2447,494.9162,494.9752,5062.0
2023-08-31 15:50:00,503.13,504.28,502.92,502.99,10137.0,495.1228,496.2545,494.9162,494.9851,10137.0
2023-08-31 15:55:00,502.65,502.66,501.85,501.86,40148.0,494.6505,494.6603,493.8632,493.8731,40148.0
2023-09-01 09:30:00,503.58,506.84,503.2,506.38,23340.0,495.5657,498.7738,495.1917,498.3211,23340.0
2023-09-01 09:35:00,505.91,505.91,502.78,502.78,4938.0,497.8586,497.8586,494.7784,494.7784,4938.0
2023-09-01 09:40:00,502.11,503.65,500.79,503.07,8392.0,494.1191,495.6346,492.8201,495.0638,8392.0
2023-09-01 09:45:00,502.46,502.46,498.43,499.33,4848.0,494.4635,494.4635,490.4976,491.3833,4848.0
2023-09-01 09:50:00,499.88,500.37,498.82,499.61,5216.0,491.9246,492.4068,490.8814,491.6589,5216.0
2023-09-01 09:55:00,500.43,502.59,500.22,502.44,3500.0,492.4658,494.5914,492.2592,494.4438,3500.0
2023-09-01 10:00:00,502.24,503.4,500.42,503.4,5901.0,494.247,495.3885,492.456,495.3885,5901.0
2023-09-01 10:05:00,503.04,505.0,502.16,504.76,7427.0,495.0343,496.9631,494.1683,496.7269,7427.0
2023-09-01 10:10:00,504.64,505.38,504.34,505.36,4034.0,496.6088,497.337,496.3136,497.3174,4034.0
2023-09-01 10:15:00,505.38,505.91,504.46,505.74,6812.0,497.337,497.8586,496.4317,497.6913,6812.0
2023-09-01 10:20:00,505.76,505.88,504.66,505.05,3295.0,497.711,497.8291,496.6285,497.0123,3295.0
2023-09-01 10:25:00,505.0,505.57,504.23,505.57,5932.0,496.9631,497.524,496.2053,497.524,5932.0
2023-09-01 10:30:00,505.45,505.45,504.0,504.42,4394.0,497.4059,497.4059,495.979,496.3923,4394.0
2023-09-01 10:35:00,504.32,506.0,504.25,505.97,4086.0,496.2939,497.9472,496.225,497.9176,4086.0
2023-09-01 10:40:00,505.74,506.07,504.85,505.64,13784.0,497.6913,498.0161,496.8155,497.5929,13784.0
2023-09-01 10:45:00,505.37,505.77,504.96,505.29,4406.0,497.3272,497.7208,496.9237,497.2485,4406.0
2023-09-01 10:50:00,505.7,506.23,505.54,505.76,2305.0,497.6519,498.1735,497.4945,497.711,2305.0
2023-09-01 10:55:00,505.49,505.5,503.9,504.44,3670.0,497.4453,497.4551,495.8806,496.412,3670.0
2023-09-01 11:00:00,504.58,504.63,504.03,504.42,1939.0,496.5498,496.599,496.0085,496.3923,1939.0
2023-09-01 11:05:00,504.23,504.23,503.05,503.38,1810.0,496.2053,496.2053,495.0441,495.3689,1810.0
2023-09-01 11:10:00,503.56,503.79,503.04,503.79,2566.0,495.546,495.7723,495.0343,495.7723,2566.0
2023-09-01 11:15:00,503.87,504.63,503.56,504.63,2255.0,495.8511,496.599,495.546,496.599,2255.0
2023-09-01 11:20:00,504.99,505.85,504.89,505.7,3704.0,496.9532,497.7996,496.8548,497.6519,3704.0
2023-09-01 11:25:00,506.0,506.37,504.76,504.81,5261.0,497.9472,498.3113,496.7269,496.7761,5261.0
2023-09-01 11:30:00,505.0,505.2,504.41,505.19,1600.0,496.9631,497.1599,496.3825,497.1501,1600.0
2023-09-01 11:35:00,505.61,505.79,505.26,505.32,2541.0,497.5634,497.7405,497.2189,497.278,2541.0
2023-09-01 11:40:00,505.29,505.53,505.26,505.26,1100.0,497.2485,497.4846,497.2189,497.2189,1100.0
2023-09-01 11:45:00,505.39,505.9,505.02,505.36,4256.0,497.3469,497.8488,496.9828,497.3174,4256.0
2023-09-01 11:50:00,505.3,505.87,504.97,505.87,3942.0,497.2583,497.8192,496.9336,497.8192,3942.0
2023-09-01 11:55:00,505.85,505.85,504.93,505.41,4962.0,497.7996,497.7996,496.8942,497.3666,4962.0
2023-09-01 12:00:00,505.46,505.92,504.41,504.46,3229.0,497.4158,497.8684,496.3825,496.4317,3229.0
2023-09-01 12:05:00,504.7,505.96,504.69,505.75,1500.0,496.6679,497.9078,496.658,497.7011,1500.0
2023-09-01 12:10:00,505.78,505.89,505.6,505.84,1325.0,497.7307,497.8389,497.5535,497.7897,1325.0
2023-09-01 12:15:00,505.71,505.98,505.58,505.97,1363.0,497.6618,497.9275,497.5339,497.9176,1363.0
2023-09-01 12:20:00,506.16,506.39,505.79,506.36,1386.0,498.1046,498.331,497.7405,498.3014,1386.0
2023-09-01 12:25:00,506.8,507.06,506.39,506.69,3403.0,498.7344,498.9903,498.331,498.6262,3403.0
2023-09-01 12:30:00,506.79,507.0,506.66,506.66,1150.0,498.7246,498.9313,498.5967,498.5967,1150.0
2023-09-01 12:35:00,506.76,506.93,506.64,506.67,2482.0,498.6951,498.8624,498.577,498.6065,2482.0
2023-09-01 12:40:00,506.42,506.94,506.06,506.06,1200.0,498.3605,498.8722,498.0062,498.0062,1200.0
2023-09-01 12:45:00,506.11,506.85,505.8,506.85,2342.0,498.0554,498.7836,497.7504,498.7836,2342.0
2023-09-01 12:50:00,506.92,508.31,506.85,507.87,2970.0,498.8525,500.2204,498.7836,499.7874,2970.0
2023-09-01 12:55:00,508.06,508.29,507.77,508.22,1585.0,499.9744,500.2007,499.689,500.1318,1585.0
2023-09-01 13:00:00,508.25,508.73,507.48,507.48,5297.0,500.1614,500.6337,499.4036,499.4036,5297.0
2023-09-01 13:05:00,507.4,507.64,506.88,507.01,1652.0,499.3249,499.5611,498.8132,498.9411,1652.0
2023-09-01 13:10:00,506.96,507.64,506.88,507.64,800.0,498.8919,499.5611,498.8132,499.5611,800.0
2023-09-01 13:15:00,507.99,508.13,507.51,507.57,1600.0,499.9055,500.0433,499.4331,499.4922,1600.0
2023-09-01 13:20:00,507.59,508.11,507.55,508.07,4884.0,499.5119,500.0236,499.4725,499.9842,4884.0
2023-09-01 13:25:00,507.74,507.86,507.41,507.65,1546.0,499.6595,499.7776,499.3347,499.5709,1546.0
2023-09-01 13:30:00,507.4,507.89,507.4,507.83,1821.0,499.3249,499.8071,499.3249,499.748,1821.0
2023-09-01 13:35:00,507.86,508.14,507.64,507.9,1636.0,499.7776,500.0531,499.5611,499.8169,1636.0
2023-09-01 13:40:00,508.08,508.08,507.66,507.77,500.0,499.9941,499.9941,499.5807,499.689,500.0
2023-09-01 13:45:00,507.87,507.87,507.15,507.16,1805.0,499.7874,499.7874,499.0789,499.0887,1805.0
2023-09-01 13:50:00,507.21,507.54,507.05,507.23,1530.0,499.1379,499.4627,498.9805,499.1576,1530.0
2023-09-01 13:55:00,507.34,508.73,507.34,508.46,2348.0,499.2658,500.6337,499.2658,500.368,2348.0
2023-09-01 14:00:00,508.32,508.67,508.26,508.3,1749.0,500.2302,500.5747,500.1712,500.2106,1749.0
2023-09-01 14:05:00,508.08,508.08,507.63,507.95,1309.0,499.9941,499.9941,499.5512,499.8661,1309.0
2023-09-01 14:10:00,507.92,508.11,507.6,507.7,787.0,499.8366,500.0236,499.5217,499.6201,787.0
2023-09-01 14:15:00,507.32,507.74,507.26,507.27,1804.0,499.2462,499.6595,499.1871,499.197,1804.0
2023-09-01 14:20:00,507.37,507.57,507.05,507.17,2668.0,499.2954,499.4922,498.9805,499.0985,2668.0
2023-09-01 14:25:00,506.73,506.76,506.33,506.33,1076.0,498.6656,498.6951,498.2719,498.2719,1076.0
2023-09-01 14:30:00,506.41,506.41,505.79,506.02,1037.0,498.3506,498.3506,497.7405,497.9668,1037.0
2023-09-01 14:35:00,505.87,506.17,505.63,505.98,2000.0,497.8192,498.1145,497.5831,497.9275,2000.0
2023-09-01 14:40:00,506.24,506.75,505.99,505.99,2872.0,498.1833,498.6852,497.9373,497.9373,2872.0
2023-09-01 14:45:00,506.22,506.54,506.22,506.27,657.0,498.1637,498.4786,498.1637,498.2129,657.0
2023-09-01 14:50:00,506.27,506.87,506.26,506.27,783.0,498.2129,498.8033,498.203,498.2129,783.0
2023-09-01 14:55:00,506.23,506.48,506.23,506.48,918.0,498.1735,498.4195,498.1735,498.4195,918.0
2023-09-01 15:00:00,506.78,506.92,506.44,506.59,611.0,498.7148,498.8525,498.3802,498.5278,611.0
2023-09-01 15:05:00,506.65,506.75,506.25,506.75,2536.0,498.5868,498.6852,498.1932,498.6852,2536.0
2023-09-01 15:10:00,506.76,507.65,506.75,507.39,1360.0,498.6951,499.5709,498.6852,499.315,1360.0
2023-09-01 15:15:00,507.24,507.24,506.51,506.65,1211.0,499.1674,499.1674,498.4491,498.5868,1211.0
2023-09-01 15:20:00,506.72,506.79,506.28,506.79,2073.0,498.6557,498.7246,498.2227,498.7246,2073.0
2023-09-01 15:25:00,506.73,506.91,506.56,506.76,1531.0,498.6656,498.8427,498.4983,498.6951,1531.0
2023-09-01 15:30:00,507.15,507.15,506.46,506.48,2061.0,499.0789,499.0789,498.3998,498.4195,2061.0
2023-09-01 15:35:00,506.63,506.63,505.88,506.11,5139.0,498.5671,498.5671,497.8291,498.0554,5139.0
2023-09-01 15:40:00,506.3,506.4,505.98,506.01,1900.0,498.2424,498.3408,497.9275,497.957,1900.0
2023-09-01 15:45:00,505.95,506.33,505.72,506.23,4101.0,497.898,498.2719,497.6716,498.1735,4101.0
2023-09-01 15:50:00,506.17,506.94,505.87,506.49,4196.0,498.1145,498.8722,497.8192,498.4294,4196.0
2023-09-01 15:55:00,506.7,507.8,506.64,507.02,22298.0,498.636,499.7185,498.577,498.9509,22298.0
2023-09-05 09:30:00,507.01,507.61,504.48,504.48,16480.0,498.9411,499.5315,496.4514,496.4514,16480.0
2023-09-05 09:35:00,504.17,505.81,503.44,505.81,5499.0,496.1463,497.7602,495.4279,497.7602,5499.0
2023-09-05 09:40:00,506.68,508.68,506.68,506.75,10890.0,498.6163,500.5845,498.6163,498.6852,10890.0
2023-09-05 09:45:00,506.66,509.74,506.66,509.21,7288.0,498.5967,501.6276,498.5967,501.1061,7288.0
2023-09-05 09:50:00,509.11,509.11,507.18,508.43,12507.0,501.0077,501.0077,499.1084,500.3385,12507.0
2023-09-05 09:55:00,508.0,508.39,506.3,506.99,5186.0,499.9153,500.2991,498.2424,498.9214,5186.0
2023-09-05 10:00:00,506.71,507.77,506.5,507.34,3657.0,498.6459,499.689,498.4392,499.2658,3657.0
2023-09-05 10:05:00,507.39,509.31,507.39,508.58,4640.0,499.315,501.2045,499.315,500.4861,4640.0
2023-09-05 10:10:00,509.09,510.0,508.8,509.35,6841.0,500.988,501.8835,500.7026,501.2439,6841.0
2023-09-05 10:15:00,509.09,509.18,508.4,508.68,1912.0,500.988,501.0766,500.309,500.5845,1912.0
2023-09-05 10:20:00,509.3,509.55,509.3,509.3,600.0,501.1946,501.4407,501.1946,501.1946,600.0
2023-09-05 10:25:00,510.4,510.85,508.78,509.38,5106.0,502.2771,502.72,500.6829,501.2734,5106.0
2023-09-05 10:30:00,509.6,510.92,509.38,510.06,10121.0,501.4899,502.7889,501.2734,501.9426,10121.0
2023-09-05 10:35:00,510.42,510.96,510.18,510.56,4023.0,502.2968,502.8282,502.0606,502.4346,4023.0
2023-09-05 10:40:00,510.9,511.32,510.31,511.32,6204.0,502.7692,503.1825,502.1886,503.1825,6204.0
2023-09-05 10:45:00,511.78,512.43,511.24,512.15,1782.0,503.6352,504.2748,503.1038,503.9993,1782.0
2023-09-05 10:50:00,512.05,514.19,511.89,513.5,10097.0,503.9009,506.0068,503.7434,505.3278,10097.0
2023-09-05 10:55:00,513.64,513.64,512.58,512.79,2462.0,505.4656,505.4656,504.4224,504.6291,2462.0
2023-09-05 11:00:00,512.74,515.11,512.74,515.09,6279.0,504.5799,506.9122,504.5799,506.8925,6279.0
2023-09-05 11:05:00,515.4,516.22,515.29,516.05,2870.0,507.1976,508.0045,507.0893,507.8372,2870.0
2023-09-05 11:10:00,516.25,516.55,516.19,516.43,2506.0,508.034,508.3293,507.975,508.2112,2506.0
2023-09-05 11:15:00,516.24,516.98,515.95,515.97,3749.0,508.0242,508.7524,507.7388,507.7585,3749.0
2023-09-05 11:20:00,515.83,516.71,515.75,516.12,4560.0,507.6207,508.4867,507.542,507.9061,4560.0
2023-09-05 11:25:00,516.12,516.12,513.69,513.69,16022.0,507.9061,507.9061,505.5148,505.5148,16022.0
2023-09-05 11:30:00,513.67,513.98,512.83,513.49,2776.0,505.4951,505.8002,504.6685,505.318,2776.0
2023-09-05 11:35:00,513.75,513.8,512.52,513.43,2735.0,505.5738,505.623,504.3634,505.2589,2735.0
2023-09-05 11:40:00,513.43,513.49,512.7,513.49,884.0,505.2589,505.318,504.5405,505.318,884.0
2023-09-05 11:45:00,513.38,513.38,512.17,513.18,1822.0,505.2097,505.2097,504.019,505.0129,1822.0
2023-09-05 11:50:00,513.11,513.35,511.9,511.9,2226.0,504.944,505.1802,503.7533,503.7533,2226.0
2023-09-05 11:55:00,512.14,512.39,511.06,511.93,7505.0,503.9895,504.2355,502.9266,503.7828,7505.0
2023-09-05 12:00:00,512.38,513.11,512.28,512.28,712.0,504.2256,504.944,504.1272,504.1272,712.0
2023-09-05 12:05:00,511.79,511.79,511.69,511.69,643.0,503.645,503.645,503.5466,503.5466,643.0
2023-09-05 12:10:00,512.34,513.35,511.66,513.35,1806.0,504.1863,505.1802,503.5171,505.1802,1806.0
2023-09-05 12:15:00,513.35,514.17,513.35,514.17,2580.0,505.1802,505.9871,505.1802,505.9871,2580.0
2023-09-05 12:20:00,514.32,515.01,514.32,514.8,650.0,506.1348,506.8138,506.1348,506.6071,650.0
2023-09-05 12:25:00,514.94,514.95,514.29,514.29,1431.0,506.7449,506.7547,506.1052,506.1052,1431.0
2023-09-05 12:30:00,514.86,515.33,514.79,515.18,2147.0,506.6662,507.1287,506.5973,506.9811,2147.0
2023-09-05 12:35:00,515.18,515.73,515.06,515.33,2400.0,506.9811,507.5223,506.863,507.1287,2400.0
2023-09-05 12:40:00,515.09,516.25,515.09,516.25,2400.0,506.8925,508.034,506.8925,508.034,2400.0
2023-09-05 12:45:00,516.25,516.56,515.31,515.57,12447.0,508.034,508.3391,507.109,507.3649,12447.0
2023-09-05 12:50:00,515.56,515.86,515.25,515.64,2472.0,507.355,507.6502,507.05,507.4338,2472.0
2023-09-05 12:55:00,515.87,516.11,515.75,516.07,2816.0,507.6601,507.8963,507.542,507.8569,2816.0
2023-09-05 13:00:00,516.02,516.13,515.04,515.05,3921.0,507.8077,507.916,506.8433,506.8531,3921.0
2023-09-05 13:05:00,515.0,515.46,514.92,514.98,2362.0,506.8039,507.2566,506.7252,506.7843,2362.0
2023-09-05 13:10:00,514.97,515.24,514.74,514.83,1903.0,506.7744,507.0401,506.5481,506.6366,1903.0
2023-09-05 13:15:00,514.9,514.9,514.02,514.03,1633.0,506.7055,506.7055,505.8395,505.8494,1633.0
2023-09-05 13:20:00,514.15,514.35,514.09,514.35,1115.0,505.9675,506.1643,505.9084,506.1643,1115.0
2023-09-05 13:25:00,514.22,514.39,513.77,513.98,1355.0,506.0363,506.2036,505.5935,505.8002,1355.0
2023-09-05 13:30:00,513.78,513.8,513.63,513.64,750.0,505.6034,505.623,505.4557,505.4656,750.0
2023-09-05 13:35:00,513.98,514.29,513.92,513.94,1153.0,505.8002,506.1052,505.7411,505.7608,1153.0
2023-09-05 13:40:00,513.58,514.0,513.52,514.0,1168.0,505.4065,505.8199,505.3475,505.8199,1168.0
2023-09-05 13:45:00,514.07,514.07,513.5,513.5,411.0,505.8887,505.8887,505.3278,505.3278,411.0
2023-09-05 13:50:00,513.84,513.94,513.56,513.94,1789.0,505.6624,505.7608,505.3869,505.7608,1789.0
2023-09-05 13:55:00,514.0,514.19,513.49,513.73,1213.0,505.8199,506.0068,505.318,505.5541,1213.0
2023-09-05 14:00:00,514.11,514.15,513.87,513.88,719.0,505.9281,505.9675,505.6919,505.7018,719.0
2023-09-05 14:05:00,513.49,513.49,513.16,513.16,687.0,505.318,505.318,504.9932,504.9932,687.0
2023-09-05 14:10:00,513.58,513.59,513.58,513.59,400.0,505.4065,505.4164,505.4065,505.4164,400.0
2023-09-05 14:15:00,513.91,514.9,513.91,514.9,2033.0,505.7313,506.7055,505.7313,506.7055,2033.0
2023-09-05 14:20:00,515.0,515.72,514.85,515.72,4354.0,506.8039,507.5125,506.6563,507.5125,4354.0
2023-09-05 14:25:00,515.71,515.94,515.15,515.75,2954.0,507.5026,507.729,506.9515,507.542,2954.0
2023-09-05 14:30:00,515.9,515.9,514.96,514.96,1184.0,507.6896,507.6896,506.7646,506.7646,1184.0
2023-09-05 14:35:00,514.24,514.64,513.81,514.05,3353.0,506.056,506.4497,505.6329,505.8691,3353.0
2023-09-05 14:40:00,514.22,514.32,514.2,514.21,800.0,506.0363,506.1348,506.0167,506.0265,800.0
2023-09-05 14:45:00,514.14,515.04,514.13,514.94,3200.0,505.9576,506.8433,505.9478,506.7449,3200.0
2023-09-05 14:50:00,514.93,515.61,514.51,514.51,3036.0,506.735,507.4042,506.3217,506.3217,3036.0
2023-09-05 14:55:00,514.55,514.83,514.31,514.81,3293.0,506.3611,506.6366,506.1249,506.617,3293.0
2023-09-05 15:00:00,514.73,514.73,513.47,513.48,1558.0,506.5382,506.5382,505.2983,505.3081,1558.0
2023-09-05 15:05:00,513.5,513.78,513.28,513.42,2595.0,505.3278,505.6034,505.1113,505.2491,2595.0
2023-09-05 15:10:00,513.41,513.62,511.53,512.14,12748.0,505.2392,505.4459,503.3892,503.9895,12748.0
2023-09-05 15:15:00,512.14,512.61,511.91,512.18,2662.0,503.9895,504.452,503.7631,504.0288,2662.0
2023-09-05 15:20:00,512.36,512.91,512.19,512.41,2098.0,504.206,504.7472,504.0387,504.2552,2098.0
2023-09-05 15:25:00,512.68,512.68,512.04,512.47,1335.0,504.5209,504.5209,503.891,504.3142,1335.0
2023-09-05 15:30:00,512.17,512.64,512.17,512.24,2773.0,504.019,504.4815,504.019,504.0879,2773.0
2023-09-05 15:35:00,512.28,514.03,512.24,513.82,10567.0,504.1272,505.8494,504.0879,505.6427,10567.0
2023-09-05 15:40:00,513.66,513.76,513.31,513.76,2071.0,505.4853,505.5837,505.1408,505.5837,2071.0
2023-09-05 15:45:00,513.74,513.83,512.65,512.65,4474.0,505.564,505.6526,504.4913,504.4913,4474.0
2023-09-05 15:50:00,513.34,513.67,512.35,512.95,6936.0,505.1704,505.4951,504.1961,504.7866,6936.0
2023-09-05 15:55:00,512.74,512.88,512.3,512.55,30403.0,504.5799,504.7177,504.1469,504.3929,30403.0
2023-09-06 09:30:00,509.35,513.76,509.35,513.76,12345.0,501.2439,505.5837,501.2439,505.5837,12345.0
2023-09-06 09:35:00,512.59,517.25,512.59,517.15,6478.0,504.4323,509.0181,504.4323,508.9197,6478.0
2023-09-06 09:40:00,517.35,519.1,517.02,518.95,6570.0,509.1165,510.8387,508.7918,510.6911,6570.0
2023-09-06 09:45:00,519.0,520.19,517.03,517.54,24178.0,510.7403,511.9113,508.8016,509.3035,24178.0
2023-09-06 09:50:00,517.55,519.37,517.48,518.58,4803.0,509.3134,511.1044,509.2445,510.327,4803.0
2023-09-06 09:55:00,518.57,518.96,517.9,518.14,9047.0,510.3171,510.7009,509.6578,509.894,9047.0
2023-09-06 10:00:00,518.14,518.15,515.75,516.31,14441.0,509.894,509.9038,507.542,508.0931,14441.0
2023-09-06 10:05:00,515.99,516.92,515.37,516.5,8686.0,507.7782,508.6934,507.168,508.2801,8686.0
2023-09-06 10:10:00,516.5,516.55,514.52,514.52,3775.0,508.2801,508.3293,506.3316,506.3316,3775.0
2023-09-06 10:15:00,514.78,515.58,514.31,514.69,3922.0,506.5874,507.3747,506.1249,506.4989,3922.0
2023-09-06 10:20:00,514.86,514.99,514.05,514.28,12179.0,506.6662,506.7941,505.8691,506.0954,12179.0
2023-09-06 10:25:00,514.73,515.03,513.74,513.75,5722.0,506.5382,506.8335,505.564,505.5738,5722.0
2023-09-06 10:30:00,513.06,513.21,512.16,512.49,3285.0,504.8948,505.0424,504.0091,504.3339,3285.0
2023-09-06 10:35:00,512.43,513.53,512.43,513.39,7515.0,504.2748,505.3573,504.2748,505.2196,7515.0
2023-09-06 10:40:00,513.37,513.37,511.68,512.04,4586.0,505.1999,505.1999,503.5368,503.891,4586.0
2023-09-06 10:45:00,512.24,512.33,511.57,511.8,2400.0,504.0879,504.1764,503.4285,503.6549,2400.0
2023-09-06 10:50:00,511.63,511.74,509.58,511.15,4309.0,503.4876,503.5958,501.4702,503.0152,4309.0
2023-09-06 10:55:00,510.94,510.94,509.83,509.83,3550.0,502.8085,502.8085,501.7162,501.7162,3550.0
2023-09-06 11:00:00,509.58,509.83,509.24,509.74,1900.0,501.4702,501.7162,501.1356,501.6276,1900.0
2023-09-06 11:05:00,509.88,509.88,508.18,508.18,1891.0,501.7654,501.7654,500.0925,500.0925,1891.0
2023-09-06 11:10:00,508.49,508.56,507.76,507.91,3699.0,500.3975,500.4664,499.6792,499.8268,3699.0
2023-09-06 11:15:00,508.11,509.5,507.82,509.5,3800.0,500.0236,501.3915,499.7382,501.3915,3800.0
2023-09-06 11:20:00,509.45,509.89,509.42,509.75,2400.0,501.3423,501.7753,501.3127,501.6375,2400.0
2023-09-06 11:25:00,509.88,510.83,509.68,510.22,2500.0,501.7654,502.7003,501.5686,502.1,2500.0
2023-09-06 11:30:00,510.39,510.39,509.98,510.3,1400.0,502.2673,502.2673,501.8638,502.1787,1400.0
2023-09-06 11:35:00,510.14,510.59,509.96,510.51,1600.0,502.0213,502.4641,501.8441,502.3854,1600.0
2023-09-06 11:40:00,510.51,510.79,510.14,510.23,1200.0,502.3854,502.6609,502.0213,502.1098,1200.0
2023-09-06 11:45:00,510.26,510.45,509.56,509.75,3530.0,502.1394,502.3263,501.4505,501.6375,3530.0
2023-09-06 11:50:00,509.74,510.43,509.68,510.26,2700.0,501.6276,502.3067,501.5686,502.1394,2700.0
2023-09-06 11:55:00,509.81,510.52,509.81,510.31,2553.0,501.6965,502.3952,501.6965,502.1886,2553.0
2023-09-06 12:00:00,510.08,510.16,509.48,509.99,2000.0,501.9622,502.041,501.3718,501.8737,2000.0
2023-09-06 12:05:00,510.11,510.11,509.4,509.54,1300.0,501.9918,501.9918,501.2931,501.4308,1300.0
2023-09-06 12:10:00,509.36,510.18,509.36,510.03,1100.0,501.2537,502.0606,501.2537,501.913,1100.0
2023-09-06 12:15:00,510.58,510.58,509.8,509.8,1005.0,502.4543,502.4543,501.6867,501.6867,1005.0
2023-09-06 12:20:00,509.92,510.09,509.21,510.09,2500.0,501.8048,501.9721,501.1061,501.9721,2500.0
2023-09-06 12:25:00,509.96,510.04,508.84,508.84,1420.0,501.8441,501.9229,500.742,500.742,1420.0
2023-09-06 12:30:00,508.44,508.65,508.15,508.41,1300.0,500.3483,500.555,500.063,500.3188,1300.0
2023-09-06 12:35:00,508.68,508.87,508.66,508.8,800.0,500.5845,500.7715,500.5648,500.7026,800.0
2023-09-06 12:40:00,508.76,508.76,508.23,508.4,2200.0,500.6632,500.6632,500.1417,500.309,2200.0
2023-09-06 12:45:00,508.01,508.3,507.14,507.45,1100.0,499.9252,500.2106,499.069,499.3741,1100.0
2023-09-06 12:50:00,507.13,507.84,506.78,507.05,1950.0,499.0592,499.7579,498.7148,498.9805,1950.0
2023-09-06 12:55:00,506.76,507.61,506.71,507.61,1300.0,498.6951,499.5315,498.6459,499.5315,1300.0
2023-09-06 13:00:00,507.87,508.42,507.72,508.42,1900.0,499.7874,500.3287,499.6398,500.3287,1900.0
2023-09-06 13:05:00,508.17,508.5,508.09,508.31,1300.0,500.0826,500.4074,500.0039,500.2204,1300.0
2023-09-06 13:10:00,508.31,508.87,508.15,508.55,2200.0,500.2204,500.7715,500.063,500.4566,2200.0
2023-09-06 13:15:00,508.84,509.19,508.8,509.15,2700.0,500.742,501.0864,500.7026,501.047,2700.0
2023-09-06 13:20:00,509.19,509.19,508.52,508.56,800.0,501.0864,501.0864,500.4271,500.4664,800.0
2023-09-06 13:25:00,508.34,509.37,508.07,509.37,2666.0,500.2499,501.2635,499.9842,501.2635,2666.0
2023-09-06 13:30:00,509.78,510.21,509.71,510.21,819.0,501.667,502.0902,501.5981,502.0902,819.0
2023-09-06 13:35:00,510.21,510.38,509.95,510.13,1200.0,502.0902,502.2575,501.8343,502.0114,1200.0
2023-09-06 13:40:00,509.87,510.26,509.54,510.26,2421.0,501.7556,502.1394,501.4308,502.1394,2421.0
2023-09-06 13:45:00,510.16,510.88,510.15,510.73,1810.0,502.041,502.7495,502.0311,502.6019,1810.0
2023-09-06 13:50:00,511.0,511.32,510.68,511.24,1969.0,502.8676,503.1825,502.5527,503.1038,1969.0
2023-09-06 13:55:00,510.86,511.13,510.52,510.56,1300.0,502.7298,502.9955,502.3952,502.4346,1300.0
2023-09-06 14:00:00,510.41,510.42,509.55,509.74,800.0,502.287,502.2968,501.4407,501.6276,800.0
2023-09-06 14:05:00,509.79,510.2,509.69,510.2,1300.0,501.6769,502.0803,501.5784,502.0803,1300.0
2023-09-06 14:10:00,510.14,510.23,509.72,510.23,1913.0,502.0213,502.1098,501.608,502.1098,1913.0
2023-09-06 14:15:00,510.24,510.42,509.83,510.19,1100.0,502.1197,502.2968,501.7162,502.0705,1100.0
2023-09-06 14:20:00,509.93,510.14,509.77,510.14,1000.0,501.8146,502.0213,501.6572,502.0213,1000.0
2023-09-06 14:25:00,510.13,510.97,510.13,510.91,2133.0,502.0114,502.8381,502.0114,502.779,2133.0
2023-09-06 14:30:00,510.94,511.92,510.92,511.2,2980.0,502.8085,503.773,502.7889,503.0644,2980.0
2023-09-06 14:35:00,511.4,511.75,511.36,511.67,800.0,503.2612,503.6057,503.2219,503.5269,800.0
2023-09-06 14:40:00,511.51,512.58,511.5,512.58,2800.0,503.3695,504.4224,503.3596,504.4224,2800.0
2023-09-06 14:45:00,512.67,512.67,511.96,512.13,1690.0,504.511,504.511,503.8123,503.9796,1690.0
2023-09-06 14:50:00,512.15,512.75,512.15,512.75,2143.0,503.9993,504.5897,503.9993,504.5897,2143.0
2023-09-06 14:55:00,512.53,512.96,512.33,512.8,4738.0,504.3732,504.7964,504.1764,504.6389,4738.0
2023-09-06 15:00:00,512.74,512.74,512.08,512.31,3066.0,504.5799,504.5799,503.9304,504.1567,3066.0
2023-09-06 15:05:00,512.31,512.31,511.62,511.87,4100.0,504.1567,504.1567,503.4777,503.7237,4100.0
2023-09-06 15:10:00,511.85,512.63,511.85,512.36,3021.0,503.7041,504.4717,503.7041,504.206,3021.0
2023-09-06 15:15:00,512.29,512.78,512.29,512.37,1200.0,504.1371,504.6193,504.1371,504.2158,1200.0
2023-09-06 15:20:00,512.73,512.73,512.08,512.14,3600.0,504.5701,504.5701,503.9304,503.9895,3600.0
2023-09-06 15:25:00,512.3,512.4,511.96,512.24,8940.0,504.1469,504.2453,503.8123,504.0879,8940.0
2023-09-06 15:30:00,512.03,512.46,511.91,512.35,5376.0,503.8812,504.3044,503.7631,504.1961,5376.0
2023-09-06 15:35:00,512.44,512.91,512.44,512.85,2399.0,504.2847,504.7472,504.2847,504.6882,2399.0
2023-09-06 15:40:00,513.01,513.28,512.94,513.13,3600.0,504.8456,505.1113,504.7767,504.9637,3600.0
2023-09-06 15:45:00,513.05,513.52,513.03,513.23,4442.0,504.885,505.3475,504.8653,505.0621,4442.0
2023-09-06 15:50:00,513.06,513.4,512.15,512.27,9236.0,504.8948,505.2294,503.9993,504.1174,9236.0
2023-09-06 15:55:00,512.14,513.82,512.13,513.47,23657.0,503.9895,505.6427,503.9796,505.2983,23657.0
2023-09-07 09:30:00,502.16,503.28,496.14,497.17,21049.0,494.1683,495.2705,488.2441,489.2577,21049.0
2023-09-07 09:35:00,497.13,499.13,494.87,496.55,15999.0,489.2183,491.1865,486.9943,488.6476,15999.0
2023-09-07 09:40:00,496.63,498.42,496.62,498.0,5374.0,488.7263,490.4878,488.7164,490.0745,5374.0
2023-09-07 09:45:00,497.5,497.98,494.65,494.99,9241.0,489.5824,490.0548,486.7778,487.1124,9241.0
2023-09-07 09:50:00,494.42,496.01,491.72,491.72,4804.0,486.5515,488.1162,483.8944,483.8944,4804.0
2023-09-07 09:55:00,492.42,493.42,490.08,491.04,10758.0,484.5833,485.5674,482.2805,483.2253,10758.0
2023-09-07 10:00:00,490.5,490.5,488.17,488.61,13588.0,482.6938,482.6938,480.4009,480.8339,13588.0
2023-09-07 10:05:00,489.25,490.98,488.7,489.64,7039.0,481.4637,483.1662,480.9225,481.8475,7039.0
2023-09-07 10:10:00,490.09,492.77,490.09,491.67,20804.0,482.2904,484.9277,482.2904,483.8452,20804.0
2023-09-07 10:15:00,492.44,493.53,492.19,493.53,5667.0,484.603,485.6756,484.3569,485.6756,5667.0
2023-09-07 10:20:00,494.09,494.72,493.46,494.61,6021.0,486.2267,486.8467,485.6067,486.7384,6021.0
2023-09-07 10:25:00,494.82,496.4,494.77,496.17,8975.0,486.9451,488.4999,486.8959,488.2736,8975.0
2023-09-07 10:30:00,495.98,496.18,493.49,493.49,21868.0,488.0866,488.2835,485.6363,485.6363,21868.0
2023-09-07 10:35:00,493.43,495.04,493.12,494.12,17574.0,485.5772,487.1616,485.2721,486.2562,17574.0
2023-09-07 10:40:00,494.85,497.47,494.85,497.18,2200.0,486.9746,489.5529,486.9746,489.2675,2200.0
2023-09-07 10:45:00,497.57,498.88,497.1,497.16,23900.0,489.6513,490.9405,489.1888,489.2479,23900.0
2023-09-07 10:50:00,497.48,497.48,495.96,496.69,4813.0,489.5628,489.5628,488.067,488.7853,4813.0
2023-09-07 10:55:00,496.25,497.43,496.06,497.25,4559.0,488.3523,489.5136,488.1654,489.3364,4559.0
2023-09-07 11:00:00,497.51,498.35,496.64,497.34,2990.0,489.5923,490.4189,488.7361,489.425,2990.0
2023-09-07 11:05:00,496.64,497.08,495.81,495.81,3400.0,488.7361,489.1691,487.9193,487.9193,3400.0
2023-09-07 11:10:00,495.78,496.55,495.12,495.39,10270.0,487.8898,488.6476,487.2403,487.506,10270.0
2023-09-07 11:15:00,496.06,496.7,495.6,495.6,3747.0,488.1654,488.7952,487.7127,487.7127,3747.0
2023-09-07 11:20:00,495.0,495.46,493.6,494.44,1868.0,487.1222,487.5749,485.7445,486.5711,1868.0
2023-09-07 11:25:00,494.17,494.92,494.16,494.63,4000.0,486.3054,487.0435,486.2956,486.7581,4000.0
2023-09-07 11:30:00,494.06,496.03,493.62,495.64,5319.0,486.1972,488.1358,485.7642,487.752,5319.0
2023-09-07 11:35:00,496.02,496.77,495.56,495.56,4452.0,488.126,488.8641,487.6733,487.6733,4452.0
2023-09-07 11:40:00,495.56,495.57,494.09,494.31,3411.0,487.6733,487.6832,486.2267,486.4432,3411.0
2023-09-07 11:45:00,494.28,494.56,493.25,493.39,2265.0,486.4137,486.6892,485.4001,485.5379,2265.0
2023-09-07 11:50:00,493.0,493.13,491.62,491.62,8541.0,485.1541,485.282,483.796,483.796,8541.0
2023-09-07 11:55:00,491.49,492.45,491.49,492.02,2196.0,483.6681,484.6128,483.6681,484.1897,2196.0
2023-09-07 12:00:00,491.55,492.69,491.5,492.39,2650.0,483.7271,484.849,483.6779,484.5538,2650.0
2023-09-07 12:05:00,492.27,492.46,491.51,491.94,5529.0,484.4357,484.6227,483.6878,484.1109,5529.0
2023-09-07 12:10:00,491.84,492.12,491.57,492.11,1882.0,484.0125,484.2881,483.7468,484.2782,1882.0
2023-09-07 12:15:00,492.46,493.17,492.4,493.0,3773.0,484.6227,485.3214,484.5636,485.1541,3773.0
2023-09-07 12:20:00,492.73,493.39,492.49,493.39,1400.0,484.8884,485.5379,484.6522,485.5379,1400.0
2023-09-07 12:25:00,493.58,494.36,493.58,493.9,3961.0,485.7248,486.4924,485.7248,486.0397,3961.0
2023-09-07 12:30:00,494.03,494.76,493.76,494.46,3300.0,486.1677,486.886,485.902,486.5908,3300.0
2023-09-07 12:35:00,494.7,495.07,494.11,495.0,3510.0,486.827,487.1911,486.2464,487.1222,3510.0
2023-09-07 12:40:00,494.75,494.85,494.08,494.27,2000.0,486.8762,486.9746,486.2169,486.4038,2000.0
2023-09-07 12:45:00,494.15,494.59,494.14,494.25,4005.0,486.2858,486.7188,486.2759,486.3842,4005.0
2023-09-07 12:50:00,494.2,494.71,493.85,494.33,2150.0,486.335,486.8368,485.9905,486.4629,2150.0
2023-09-07 12:55:00,494.43,494.75,492.83,493.01,3350.0,486.5613,486.8762,484.9868,485.1639,3350.0
2023-09-07 13:00:00,492.98,495.0,492.97,494.71,3457.0,485.1344,487.1222,485.1245,486.8368,3457.0
2023-09-07 13:05:00,494.56,494.94,494.41,494.93,2782.0,486.6892,487.0632,486.5416,487.0533,2782.0
2023-09-07 13:10:00,494.98,495.37,494.56,495.01,6275.0,487.1025,487.4863,486.6892,487.1321,6275.0
2023-09-07 13:15:00,495.15,495.61,494.85,495.5,3000.0,487.2698,487.7225,486.9746,487.6143,3000.0
2023-09-07 13:20:00,496.29,496.68,496.05,496.1,1000.0,488.3917,488.7755,488.1555,488.2047,1000.0
2023-09-07 13:25:00,495.82,496.22,495.82,496.22,300.0,487.9292,488.3228,487.9292,488.3228,300.0
2023-09-07 13:30:00,496.33,496.96,496.26,496.52,10079.0,488.4311,489.051,488.3622,488.618,10079.0
2023-09-07 13:35:00,496.53,496.67,496.02,496.67,4475.0,488.6279,488.7657,488.126,488.7657,4475.0
2023-09-07 13:40:00,496.43,496.96,496.37,496.96,2869.0,488.5295,489.051,488.4704,489.051,2869.0
2023-09-07 13:45:00,496.44,497.36,496.31,496.31,7898.0,488.5393,489.4447,488.4114,488.4114,7898.0
2023-09-07 13:50:00,496.55,496.9,496.53,496.9,1263.0,488.6476,488.992,488.6279,488.992,1263.0
2023-09-07 13:55:00,497.16,498.08,497.16,497.89,7400.0,489.2479,490.1532,489.2479,489.9662,7400.0
2023-09-07 14:00:00,497.91,498.43,497.74,498.36,3100.0,489.9859,490.4976,489.8186,490.4288,3100.0
2023-09-07 14:05:00,498.38,498.58,497.95,498.04,2700.0,490.4484,490.6453,490.0253,490.1138,2700.0
2023-09-07 14:10:00,498.38,498.71,498.21,498.59,1800.0,490.4484,490.7732,490.2811,490.6551,1800.0
2023-09-07 14:15:00,498.59,498.77,498.29,498.77,1995.0,490.6551,490.8322,490.3599,490.8322,1995.0
2023-09-07 14:20:00,498.6,498.87,497.91,498.49,4995.0,490.6649,490.9306,489.9859,490.5567,4995.0
2023-09-07 14:25:00,498.74,498.75,497.49,497.49,1000.0,490.8027,490.8125,489.5726,489.5726,1000.0
2023-09-07 14:30:00,497.22,497.8,496.92,497.5,4623.0,489.3069,489.8777,489.0117,489.5824,4623.0
2023-09-07 14:35:00,497.7,497.84,497.3,497.84,3600.0,489.7793,489.917,489.3856,489.917,3600.0
2023-09-07 14:40:00,497.84,498.71,497.83,498.59,900.0,489.917,490.7732,489.9072,490.6551,900.0
2023-09-07 14:45:00,499.02,499.02,498.41,498.41,1400.0,491.0783,491.0783,490.478,490.478,1400.0
2023-09-07 14:50:00,498.58,499.3,498.54,499.15,3139.0,490.6453,491.3538,490.6059,491.2062,3139.0
2023-09-07 14:55:00,499.1,499.43,498.97,499.43,11450.0,491.157,491.4817,491.029,491.4817,11450.0
2023-09-07 15:00:00,499.53,499.88,499.35,499.35,2015.0,491.5801,491.9246,491.403,491.403,2015.0
2023-09-07 15:05:00,499.43,499.44,498.66,498.81,11345.0,491.4817,491.4916,490.724,490.8716,11345.0
2023-09-07 15:10:00,498.78,499.52,498.77,499.32,4743.0,490.8421,491.5703,490.8322,491.3735,4743.0
2023-09-07 15:15:00,499.53,500.0,499.38,499.63,3801.0,491.5801,492.0427,491.4325,491.6785,3801.0
2023-09-07 15:20:00,499.72,499.89,499.35,499.48,4889.0,491.7671,491.9344,491.403,491.5309,4889.0
2023-09-07 15:25:00,499.31,499.63,499.02,499.63,3853.0,491.3636,491.6785,491.0783,491.6785,3853.0
2023-09-07 15:30:00,499.5,499.65,498.9,498.9,8492.0,491.5506,491.6982,490.9602,490.9602,8492.0
2023-09-07 15:35:00,498.92,499.27,498.8,499.1,8507.0,490.9798,491.3243,490.8618,491.157,8507.0
2023-09-07 15:40:00,499.12,500.1,499.12,500.1,15210.0,491.1767,492.1411,491.1767,492.1411,15210.0
2023-09-07 15:45:00,500.17,500.17,498.91,499.01,8434.0,492.21,492.21,490.97,491.0684,8434.0
2023-09-07 15:50:00,499.2,499.98,497.28,497.98,23214.0,491.2554,492.023,489.3659,490.0548,23214.0
2023-09-07 15:55:00,497.16,497.84,496.38,497.17,52839.0,489.2479,489.917,488.4803,489.2577,52839.0
2023-09-08 09:30:00,495.01,498.25,495.01,498.25,5979.0,487.1321,490.3205,487.1321,490.3205,5979.0
2023-09-08 09:35:00,498.35,498.55,496.7,497.5,2124.0,490.4189,490.6157,488.7952,489.5824,2124.0
2023-09-08 09:40:00,497.53,497.61,495.79,496.0,1451.0,489.612,489.6907,487.8997,488.1063,1451.0
2023-09-08 09:45:00,496.49,497.07,495.88,496.29,2190.0,488.5885,489.1593,487.9882,488.3917,2190.0
2023-09-08 09:50:00,496.07,498.05,495.91,497.33,20236.0,488.1752,490.1237,488.0177,489.4151,20236.0
2023-09-08 09:55:00,496.29,496.29,494.13,496.04,2800.0,488.3917,488.3917,486.2661,488.1457,2800.0
2023-09-08 10:00:00,496.29,497.02,496.14,496.9,900.0,488.3917,489.1101,488.2441,488.992,900.0
2023-09-08 10:05:00,497.57,498.45,496.06,496.26,2681.0,489.6513,490.5173,488.1654,488.3622,2681.0
2023-09-08 10:10:00,496.19,496.79,496.06,496.53,1500.0,488.2933,488.8837,488.1654,488.6279,1500.0
2023-09-08 10:15:00,496.44,496.49,495.51,495.51,1129.0,488.5393,488.5885,487.6241,487.6241,1129.0
2023-09-08 10:20:00,495.7,496.56,495.7,496.46,1119.0,487.8111,488.6574,487.8111,488.559,1119.0
2023-09-08 10:25:00,496.13,496.65,495.98,496.59,1119.0,488.2342,488.746,488.0866,488.6869,1119.0
2023-09-08 10:30:00,496.99,497.07,494.73,496.1,2300.0,489.0806,489.1593,486.8565,488.2047,2300.0
2023-09-08 10:35:00,496.54,496.54,495.45,495.45,700.0,488.6377,488.6377,487.5651,487.5651,700.0
2023-09-08 10:40:00,495.52,495.52,494.38,495.11,3294.0,487.634,487.634,486.5121,487.2305,3294.0
2023-09-08 10:45:00,494.78,495.03,494.19,495.0,18058.0,486.9057,487.1518,486.3251,487.1222,18058.0
2023-09-08 10:50:00,495.04,495.9,494.5,494.63,10895.0,487.1616,488.0079,486.6302,486.7581,10895.0
2023-09-08 10:55:00,494.87,495.57,494.48,494.75,19943.0,486.9943,487.6832,486.6105,486.8762,19943.0
2023-09-08 11:00:00,494.65,495.73,494.01,495.27,15443.0,486.7778,487.8406,486.148,487.3879,15443.0
2023-09-08 11:05:00,495.55,495.55,494.76,494.89,2100.0,487.6635,487.6635,486.886,487.014,2100.0
2023-09-08 11:10:00,495.0,496.23,494.96,496.23,2298.0,487.1222,488.3327,487.0829,488.3327,2298.0
2023-09-08 11:15:00,496.41,497.07,496.32,497.06,1100.0,488.5098,489.1593,488.4212,489.1494,1100.0
2023-09-08 11:20:00,497.08,497.46,496.87,497.46,2200.0,489.1691,489.5431,488.9625,489.5431,2200.0
2023-09-08 11:25:00,497.43,497.88,497.02,497.62,4362.0,489.5136,489.9564,489.1101,489.7005,4362.0
2023-09-08 11:30:00,497.54,497.54,497.17,497.2,800.0,489.6218,489.6218,489.2577,489.2872,800.0
2023-09-08 11:35:00,497.77,497.77,496.79,496.93,1610.0,489.8481,489.8481,488.8837,489.0215,1610.0
2023-09-08 11:40:00,496.7,496.73,496.21,496.64,1208.0,488.7952,488.8247,488.313,488.7361,1208.0
2023-09-08 11:45:00,496.74,496.9,496.72,496.9,700.0,488.8345,488.992,488.8149,488.992,700.0
2023-09-08 11:50:00,496.76,496.88,496.51,496.68,1000.0,488.8542,488.9723,488.6082,488.7755,1000.0
2023-09-08 11:55:00,496.49,496.49,496.49,496.49,100.0,488.5885,488.5885,488.5885,488.5885,100.0
2023-09-08 12:00:00,496.33,496.38,496.07,496.17,1300.0,488.4311,488.4803,488.1752,488.2736,1300.0
2023-09-08 12:05:00,496.14,496.14,495.47,495.47,4173.0,488.2441,488.2441,487.5847,487.5847,4173.0
2023-09-08 12:10:00,495.46,496.15,494.68,496.15,25766.0,487.5749,488.2539,486.8073,488.2539,25766.0
2023-09-08 12:15:00,496.72,496.72,496.72,496.72,100.0,488.8149,488.8149,488.8149,488.8149,100.0
2023-09-08 12:20:00,496.48,496.48,495.74,496.3,700.0,488.5787,488.5787,487.8505,488.4015,700.0
2023-09-08 12:25:00,496.16,496.22,495.78,495.78,400.0,488.2638,488.3228,487.8898,487.8898,400.0
2023-09-08 12:30:00,496.39,496.41,495.59,495.59,700.0,488.4901,488.5098,487.7028,487.7028,700.0
2023-09-08 12:35:00,495.88,496.09,495.68,495.94,1326.0,487.9882,488.1949,487.7914,488.0473,1326.0
2023-09-08 12:40:00,495.9,496.45,495.9,496.45,400.0,488.0079,488.5492,488.0079,488.5492,400.0
2023-09-08 12:45:00,496.78,496.78,496.1,496.1,1176.0,488.8739,488.8739,488.2047,488.2047,1176.0
2023-09-08 12:50:00,495.92,496.34,495.8,495.97,8923.0,488.0276,488.4409,487.9095,488.0768,8923.0
2023-09-08 12:55:00,496.01,496.61,496.01,496.61,650.0,488.1162,488.7066,488.1162,488.7066,650.0
2023-09-08 13:00:00,496.36,496.7,496.35,496.69,1400.0,488.4606,488.7952,488.4507,488.7853,1400.0
2023-09-08 13:05:00,496.69,497.16,496.49,496.52,776.0,488.7853,489.2479,488.5885,488.618,776.0
2023-09-08 13:10:00,496.5,496.51,496.05,496.42,1368.0,488.5984,488.6082,488.1555,488.5196,1368.0
2023-09-08 13:15:00,496.36,497.01,496.35,496.71,1100.0,488.4606,489.1002,488.4507,488.805,1100.0
2023-09-08 13:20:00,497.21,497.76,497.21,497.5,1400.0,489.2971,489.8383,489.2971,489.5824,1400.0
2023-09-08 13:25:00,497.28,497.49,497.0,497.49,800.0,489.3659,489.5726,489.0904,489.5726,800.0
2023-09-08 13:30:00,498.0,498.0,497.56,497.56,1400.0,490.0745,490.0745,489.6415,489.6415,1400.0
2023-09-08 13:35:00,497.64,497.8,497.4,497.6,700.0,489.7202,489.8777,489.484,489.6809,700.0
2023-09-08 13:40:00,497.8,498.06,497.49,497.61,3700.0,489.8777,490.1335,489.5726,489.6907,3700.0
2023-09-08 13:45:00,497.66,497.7,497.66,497.7,200.0,489.7399,489.7793,489.7399,489.7793,200.0
2023-09-08 13:50:00,497.56,497.62,496.56,496.56,1800.0,489.6415,489.7005,488.6574,488.6574,1800.0
2023-09-08 13:55:00,496.79,497.33,496.79,497.33,1694.0,488.8837,489.4151,488.8837,489.4151,1694.0
2023-09-08 14:00:00,497.55,498.11,497.55,498.05,1771.0,489.6316,490.1827,489.6316,490.1237,1771.0
2023-09-08 14:05:00,498.01,498.41,497.92,498.19,700.0,490.0843,490.478,489.9958,490.2615,700.0
2023-09-08 14:10:00,498.11,498.11,496.82,496.82,971.0,490.1827,490.1827,488.9133,488.9133,971.0
2023-09-08 14:15:00,496.31,496.57,496.27,496.57,400.0,488.4114,488.6672,488.372,488.6672,400.0
2023-09-08 14:20:00,496.32,496.81,496.32,496.45,2100.0,488.4212,488.9034,488.4212,488.5492,2100.0
2023-09-08 14:25:00,497.03,497.25,496.98,497.25,1628.0,489.1199,489.3364,489.0707,489.3364,1628.0
2023-09-08 14:30:00,496.98,497.0,496.66,496.73,1547.0,489.0707,489.0904,488.7558,488.8247,1547.0
2023-09-08 14:35:00,496.55,497.02,495.94,495.95,1525.0,488.6476,489.1101,488.0473,488.0571,1525.0
2023-09-08 14:40:00,496.1,496.84,495.92,496.84,2000.0,488.2047,488.9329,488.0276,488.9329,2000.0
2023-09-08 14:45:00,496.63,496.63,496.31,496.31,500.0,488.7263,488.7263,488.4114,488.4114,500.0
2023-09-08 14:50:00,496.36,496.43,495.64,495.65,1730.0,488.4606,488.5295,487.752,487.7619,1730.0
2023-09-08 14:55:00,495.45,495.45,495.12,495.31,1010.0,487.5651,487.5651,487.2403,487.4273,1010.0
2023-09-08 15:00:00,494.97,495.19,494.83,495.0,5444.0,487.0927,487.3092,486.9549,487.1222,5444.0
2023-09-08 15:05:00,495.15,495.45,495.15,495.2,1000.0,487.2698,487.5651,487.2698,487.319,1000.0
2023-09-08 15:10:00,494.94,495.1,494.8,495.09,3138.0,487.0632,487.2206,486.9254,487.2108,3138.0
2023-09-08 15:15:00,494.99,495.23,494.92,494.98,3217.0,487.1124,487.3486,487.0435,487.1025,3217.0
2023-09-08 15:20:00,495.0,495.45,494.89,495.1,2375.0,487.1222,487.5651,487.014,487.2206,2375.0
2023-09-08 15:25:00,495.0,495.16,494.77,495.09,7165.0,487.1222,487.2797,486.8959,487.2108,7165.0
2023-09-08 15:30:00,495.14,495.58,495.0,495.39,6140.0,487.26,487.693,487.1222,487.506,6140.0
2023-09-08 15:35:00,495.4,495.43,494.99,495.26,10703.0,487.5159,487.5454,487.1124,487.3781,10703.0
2023-09-08 15:40:00,495.25,495.95,495.25,495.92,5002.0,487.3683,488.0571,487.3683,488.0276,5002.0
2023-09-08 15:45:00,496.04,497.28,495.92,497.28,16292.0,488.1457,489.3659,488.0276,489.3659,16292.0
2023-09-08 15:50:00,496.86,497.7,496.67,497.12,30259.0,488.9526,489.7793,488.7657,489.2085,30259.0
2023-09-08 15:55:00,497.21,498.09,496.82,497.85,92214.0,489.2971,490.1631,488.9133,489.9269,92214.0
2023-09-11 09:30:00,504.39,506.47,503.62,506.13,20852.0,496.3628,498.4097,495.605,498.0751,20852.0
2023-09-11 09:35:00,505.29,505.29,500.9,501.58,15259.0,497.2485,497.2485,492.9283,493.5975,15259.0
2023-09-11 09:40:00,501.79,501.79,497.5,497.5,5669.0,493.8042,493.8042,489.5824,489.5824,5669.0
2023-09-11 09:45:00,496.73,497.77,495.65,497.77,5702.0,488.8247,489.8481,487.7619,489.8481,5702.0
2023-09-11 09:50:00,497.73,498.41,496.3,497.5,8040.0,489.8088,490.478,488.4015,489.5824,8040.0
2023-09-11 09:55:00,497.37,497.76,496.41,497.76,6789.0,489.4545,489.8383,488.5098,489.8383,6789.0
2023-09-11 10:00:00,496.91,497.69,496.67,496.97,11307.0,489.0018,489.7694,488.7657,489.0609,11307.0
2023-09-11 10:05:00,496.95,497.26,494.74,495.49,12942.0,489.0412,489.3463,486.8664,487.6044,12942.0
2023-09-11 10:10:00,495.62,495.82,492.64,492.75,14075.0,487.7324,487.9292,484.7998,484.908,14075.0
2023-09-11 10:15:00,492.51,493.6,491.82,491.89,7227.0,484.6719,485.7445,483.9928,484.0617,7227.0
2023-09-11 10:20:00,491.52,492.13,490.77,491.5,6340.0,483.6976,484.2979,482.9595,483.6779,6340.0
2023-09-11 10:25:00,491.67,493.86,491.66,493.66,5310.0,483.8452,486.0004,483.8354,485.8036,5310.0
2023-09-11 10:30:00,493.42,493.42,491.15,492.64,5277.0,485.5674,485.5674,483.3335,484.7998,5277.0
2023-09-11 10:35:00,492.34,492.6,491.38,492.09,7166.0,484.5046,484.7604,483.5598,484.2585,7166.0
2023-09-11 10:40:00,491.89,493.21,491.76,492.68,11556.0,484.0617,485.3607,483.9338,484.8392,11556.0
2023-09-11 10:45:00,492.24,492.44,491.21,491.21,4990.0,484.4062,484.603,483.3925,483.3925,4990.0
2023-09-11 10:50:00,491.75,491.83,490.78,491.2,6386.0,483.924,484.0027,482.9694,483.3827,6386.0
2023-09-11 10:55:00,491.49,491.87,490.07,490.07,3135.0,483.6681,484.042,482.2707,482.2707,3135.0
2023-09-11 11:00:00,490.6,490.64,489.55,490.05,3943.0,482.7923,482.8316,481.759,482.251,3943.0
2023-09-11 11:05:00,490.13,490.36,489.68,489.68,2071.0,482.3297,482.5561,481.8869,481.8869,2071.0
2023-09-11 11:10:00,489.46,489.78,488.08,488.58,5138.0,481.6704,481.9853,480.3124,480.8044,5138.0
2023-09-11 11:15:00,488.57,489.09,488.31,488.6,5940.0,480.7946,481.3063,480.5387,480.8241,5940.0
2023-09-11 11:20:00,488.14,488.79,487.01,488.79,6279.0,480.3714,481.0111,479.2594,481.0111,6279.0
2023-09-11 11:25:00,489.18,489.36,488.75,488.75,4131.0,481.3949,481.572,480.9717,480.9717,4131.0
2023-09-11 11:30:00,488.8,488.8,488.43,488.45,300.0,481.0209,481.0209,480.6568,480.6765,300.0
2023-09-11 11:35:00,488.37,488.37,487.86,487.92,1700.0,480.5977,480.5977,480.0959,480.1549,1700.0
2023-09-11 11:40:00,487.93,488.39,487.41,487.41,2470.0,480.1647,480.6174,479.653,479.653,2470.0
2023-09-11 11:45:00,487.38,487.38,485.54,486.72,7349.0,479.6235,479.6235,477.8128,478.974,7349.0
2023-09-11 11:50:00,486.93,487.37,486.45,487.22,4525.0,479.1807,479.6137,478.7083,479.466,4525.0
2023-09-11 11:55:00,487.42,487.45,486.87,487.15,2100.0,479.6629,479.6924,479.1216,479.3972,2100.0
2023-09-11 12:00:00,487.11,487.64,486.9,486.93,3302.0,479.3578,479.8794,479.1511,479.1807,3302.0
2023-09-11 12:05:00,487.02,488.13,486.7,488.13,4034.0,479.2692,480.3616,478.9543,480.3616,4034.0
2023-09-11 12:10:00,487.89,488.21,487.45,487.8,3277.0,480.1254,480.4403,479.6924,480.0368,3277.0
2023-09-11 12:15:00,488.1,488.33,486.86,487.14,3020.0,480.332,480.5584,479.1118,479.3873,3020.0
2023-09-11 12:20:00,487.11,487.46,486.91,486.91,1900.0,479.3578,479.7022,479.161,479.161,1900.0
2023-09-11 12:25:00,486.94,487.62,486.94,487.47,12605.0,479.1905,479.8597,479.1905,479.7121,12605.0
2023-09-11 12:30:00,487.53,487.53,487.13,487.38,3116.0,479.7711,479.7711,479.3775,479.6235,3116.0
2023-09-11 12:35:00,487.35,487.4,486.73,486.84,4544.0,479.594,479.6432,478.9838,479.0921,4544.0
2023-09-11 12:40:00,486.98,487.07,486.84,487.07,7088.0,479.2299,479.3184,479.0921,479.3184,7088.0
2023-09-11 12:45:00,487.27,487.76,487.25,487.6,1700.0,479.5153,479.9975,479.4956,479.84,1700.0
2023-09-11 12:50:00,487.41,488.2,487.24,488.2,3500.0,479.653,480.4304,479.4857,480.4304,3500.0
2023-09-11 12:55:00,488.25,488.4,488.25,488.39,800.0,480.4797,480.6273,480.4797,480.6174,800.0
2023-09-11 13:00:00,488.38,488.74,487.89,488.56,3700.0,480.6076,480.9619,480.1254,480.7847,3700.0
2023-09-11 13:05:00,488.56,490.3,488.56,490.3,1800.0,480.7847,482.497,480.7847,482.497,1800.0
2023-09-11 13:10:00,490.49,490.71,489.33,489.81,4391.0,482.684,482.9005,481.5425,482.0148,4391.0
2023-09-11 13:15:00,489.38,490.1,489.36,490.1,800.0,481.5917,482.3002,481.572,482.3002,800.0
2023-09-11 13:20:00,489.93,490.94,489.92,490.93,1253.0,482.1329,483.1268,482.1231,483.117,1253.0
2023-09-11 13:25:00,490.66,491.3,490.64,491.29,3996.0,482.8513,483.4811,482.8316,483.4713,3996.0
2023-09-11 13:30:00,491.58,492.91,491.29,492.78,5635.0,483.7567,485.0655,483.4713,484.9376,5635.0
2023-09-11 13:35:00,493.12,493.34,492.93,493.15,3420.0,485.2721,485.4886,485.0852,485.3017,3420.0
2023-09-11 13:40:00,493.36,494.16,493.07,493.39,11148.0,485.5083,486.2956,485.2229,485.5379,11148.0
2023-09-11 13:45:00,493.13,493.55,492.66,493.44,2415.0,485.282,485.6953,484.8195,485.5871,2415.0
2023-09-11 13:50:00,493.59,494.13,493.41,494.13,1600.0,485.7347,486.2661,485.5575,486.2661,1600.0
2023-09-11 13:55:00,493.95,494.04,493.5,493.95,1200.0,486.0889,486.1775,485.6461,486.0889,1200.0
2023-09-11 14:00:00,493.91,493.91,493.19,493.19,2061.0,486.0496,486.0496,485.341,485.341,2061.0
2023-09-11 14:05:00,493.01,493.03,492.32,493.01,1400.0,485.1639,485.1836,484.4849,485.1639,1400.0
2023-09-11 14:10:00,492.72,493.43,492.72,493.36,1390.0,484.8785,485.5772,484.8785,485.5083,1390.0
2023-09-11 14:15:00,493.33,493.33,492.7,493.09,1200.0,485.4788,485.4788,484.8588,485.2426,1200.0
2023-09-11 14:20:00,493.03,493.33,492.77,492.91,2300.0,485.1836,485.4788,484.9277,485.0655,2300.0
2023-09-11 14:25:00,493.05,493.22,492.75,493.0,1143.0,485.2033,485.3706,484.908,485.1541,1143.0
2023-09-11 14:30:00,492.9,493.66,492.89,493.38,700.0,485.0557,485.8036,485.0458,485.528,700.0
2023-09-11 14:35:00,493.44,493.78,493.21,493.22,1364.0,485.5871,485.9216,485.3607,485.3706,1364.0
2023-09-11 14:40:00,493.29,494.36,493.24,494.36,3400.0,485.4394,486.4924,485.3902,486.4924,3400.0
2023-09-11 14:45:00,494.36,495.34,494.35,495.34,2253.0,486.4924,487.4568,486.4826,487.4568,2253.0
2023-09-11 14:50:00,494.98,495.13,494.31,494.31,3715.0,487.1025,487.2502,486.4432,486.4432,3715.0
2023-09-11 14:55:00,494.06,494.12,493.38,493.38,919.0,486.1972,486.2562,485.528,485.528,919.0
2023-09-11 15:00:00,493.4,493.52,492.82,492.82,1500.0,485.5477,485.6658,484.9769,484.9769,1500.0
2023-09-11 15:05:00,493.14,493.57,493.07,493.57,3586.0,485.2918,485.715,485.2229,485.715,3586.0
2023-09-11 15:10:00,493.65,493.65,493.12,493.24,894.0,485.7937,485.7937,485.2721,485.3902,894.0
2023-09-11 15:15:00,493.46,493.54,493.37,493.38,900.0,485.6067,485.6855,485.5182,485.528,900.0
2023-09-11 15:20:00,493.33,494.31,493.33,494.31,2139.0,485.4788,486.4432,485.4788,486.4432,2139.0
2023-09-11 15:25:00,494.37,494.37,493.96,494.25,2200.0,486.5023,486.5023,486.0988,486.3842,2200.0
2023-09-11 15:30:00,494.39,494.82,494.3,494.82,5172.0,486.5219,486.9451,486.4334,486.9451,5172.0
2023-09-11 15:35:00,494.85,494.91,494.54,494.65,4769.0,486.9746,487.0337,486.6696,486.7778,4769.0
2023-09-11 15:40:00,494.62,494.88,494.3,494.54,4918.0,486.7483,487.0041,486.4334,486.6696,4918.0
2023-09-11 15:45:00,494.34,494.58,493.9,494.3,5486.0,486.4727,486.7089,486.0397,486.4334,5486.0
2023-09-11 15:50:00,494.11,494.88,493.74,494.45,13491.0,486.2464,487.0041,485.8823,486.581,13491.0
2023-09-11 15:55:00,494.42,494.45,493.63,494.04,40725.0,486.5515,486.581,485.774,486.1775,40725.0
2023-09-12 09:30:00,488.07,490.73,486.41,489.42,11359.0,480.3025,482.9202,478.6689,481.631,11359.0
2023-09-12 09:35:00,489.99,490.68,489.21,490.19,6539.0,482.192,482.871,481.4244,482.3888,6539.0
2023-09-12 09:40:00,490.68,492.86,490.66,491.7,4319.0,482.871,485.0163,482.8513,483.8747,4319.0
2023-09-12 09:45:00,492.88,495.01,492.54,494.05,7235.0,485.036,487.1321,484.7014,486.1873,7235.0
2023-09-12 09:50:00,493.97,494.06,493.06,493.26,5506.0,486.1086,486.1972,485.2131,485.4099,5506.0
2023-09-12 09:55:00,493.95,495.02,493.74,494.88,3382.0,486.0889,487.1419,485.8823,487.0041,3382.0
2023-09-12 10:00:00,494.5,495.6,493.62,495.22,4098.0,486.6302,487.7127,485.7642,487.3387,4098.0
2023-09-12 10:05:00,494.52,494.87,493.44,493.44,5120.0,486.6499,486.9943,485.5871,485.5871,5120.0
2023-09-12 10:10:00,493.49,493.88,493.22,493.55,5382.0,485.6363,486.0201,485.3706,485.6953,5382.0
2023-09-12 10:15:00,493.74,494.38,493.31,494.19,2871.0,485.8823,486.5121,485.4591,486.3251,2871.0
2023-09-12 10:20:00,493.96,493.96,492.52,492.8,2915.0,486.0988,486.0988,484.6817,484.9572,2915.0
2023-09-12 10:25:00,492.78,492.78,491.97,492.1,11504.0,484.9376,484.9376,484.1405,484.2684,11504.0
2023-09-12 10:30:00,492.21,493.98,491.5,493.56,7706.0,484.3766,486.1185,483.6779,485.7051,7706.0
2023-09-12 10:35:00,493.62,493.62,491.98,492.02,3905.0,485.7642,485.7642,484.1503,484.1897,3905.0
2023-09-12 10:40:00,491.61,492.21,491.04,492.21,3450.0,483.7862,484.3766,483.2253,484.3766,3450.0
2023-09-12 10:45:00,492.18,493.29,492.18,492.53,1117.0,484.3471,485.4394,484.3471,484.6915,1117.0
2023-09-12 10:50:00,492.43,492.43,491.75,491.8,1175.0,484.5931,484.5931,483.924,483.9732,1175.0
2023-09-12 10:55:00,492.24,492.88,492.24,492.54,1060.0,484.4062,485.036,484.4062,484.7014,1060.0
2023-09-12 11:00:00,492.02,492.5,491.79,492.1,1100.0,484.1897,484.662,483.9633,484.2684,1100.0
2023-09-12 11:05:00,492.1,492.1,490.24,490.97,4586.0,484.2684,484.2684,482.438,483.1564,4586.0
2023-09-12 11:10:00,490.48,490.69,490.03,490.31,2351.0,482.6742,482.8808,482.2313,482.5069,2351.0
2023-09-12 11:15:00,490.23,490.63,490.07,490.36,800.0,482.4281,482.8218,482.2707,482.5561,800.0
2023-09-12 11:20:00,490.53,491.08,490.07,490.71,3425.0,482.7234,483.2646,482.2707,482.9005,3425.0
2023-09-12 11:25:00,490.53,490.53,489.96,489.96,1200.0,482.7234,482.7234,482.1624,482.1624,1200.0
2023-09-12 11:30:00,490.14,491.15,490.13,490.71,4925.0,482.3396,483.3335,482.3297,482.9005,4925.0
2023-09-12 11:35:00,490.84,490.93,490.24,490.24,400.0,483.0284,483.117,482.438,482.438,400.0
2023-09-12 11:40:00,490.3,490.41,489.17,489.17,1955.0,482.497,482.6053,481.385,481.385,1955.0
2023-09-12 11:45:00,489.14,490.02,488.97,490.02,1800.0,481.3555,482.2215,481.1882,482.2215,1800.0
2023-09-12 11:50:00,489.87,490.11,489.65,489.92,2268.0,482.0739,482.3101,481.8574,482.1231,2268.0
2023-09-12 11:55:00,489.5,489.5,488.96,489.39,500.0,481.7098,481.7098,481.1784,481.6015,500.0
2023-09-12 12:00:00,489.74,490.63,489.34,490.43,3002.0,481.9459,482.8218,481.5523,482.625,3002.0
2023-09-12 12:05:00,490.74,490.85,490.38,490.61,4526.0,482.93,483.0383,482.5758,482.8021,4526.0
2023-09-12 12:10:00,490.75,491.26,490.49,491.11,2000.0,482.9399,483.4418,482.684,483.2941,2000.0
2023-09-12 12:15:00,491.1,491.16,491.0,491.05,806.0,483.2843,483.3433,483.1859,483.2351,806.0
2023-09-12 12:20:00,490.99,491.51,490.94,491.51,2790.0,483.176,483.6878,483.1268,483.6878,2790.0
2023-09-12 12:25:00,491.04,491.04,490.49,490.52,5323.0,483.2253,483.2253,482.684,482.7135,5323.0
2023-09-12 12:30:00,490.53,490.53,489.65,489.66,1639.0,482.7234,482.7234,481.8574,481.8672,1639.0
2023-09-12 12:35:00,489.53,489.77,488.77,488.86,2600.0,481.7393,481.9755,480.9914,481.0799,2600.0
2023-09-12 12:40:00,488.8,489.21,488.75,489.21,2900.0,481.0209,481.4244,480.9717,481.4244,2900.0
2023-09-12 12:45:00,489.08,489.6,488.82,489.46,8400.0,481.2964,481.8082,481.0406,481.6704,8400.0
2023-09-12 12:50:00,489.13,489.13,488.74,488.74,1033.0,481.3456,481.3456,480.9619,480.9619,1033.0
2023-09-12 12:55:00,488.37,488.6,488.36,488.6,1548.0,480.5977,480.8241,480.5879,480.8241,1548.0
2023-09-12 13:00:00,488.6,489.05,488.23,489.01,9149.0,480.8241,481.2669,480.46,481.2276,9149.0
2023-09-12 13:05:00,489.04,489.24,488.39,488.39,1205.0,481.2571,481.4539,480.6174,480.6174,1205.0
2023-09-12 13:10:00,488.34,488.73,488.16,488.69,3454.0,480.5682,480.952,480.3911,480.9127,3454.0
2023-09-12 13:15:00,488.66,488.66,488.22,488.53,700.0,480.8831,480.8831,480.4501,480.7552,700.0
2023-09-12 13:20:00,488.75,490.25,488.74,490.25,4100.0,480.9717,482.4478,480.9619,482.4478,4100.0
2023-09-12 13:25:00,490.11,490.23,490.09,490.22,900.0,482.3101,482.4281,482.2904,482.4183,900.0
2023-09-12 13:30:00,490.18,491.52,490.18,491.52,2885.0,482.3789,483.6976,482.3789,483.6976,2885.0
2023-09-12 13:35:00,491.47,491.47,490.67,490.71,615.0,483.6484,483.6484,482.8611,482.9005,615.0
2023-09-12 13:40:00,490.15,490.15,489.31,489.31,700.0,482.3494,482.3494,481.5228,481.5228,700.0
2023-09-12 13:45:00,489.43,489.43,488.82,489.35,1100.0,481.6409,481.6409,481.0406,481.5621,1100.0
2023-09-12 13:50:00,489.81,490.23,489.66,489.72,1000.0,482.0148,482.4281,481.8672,481.9263,1000.0
2023-09-12 13:55:00,489.31,490.21,489.31,490.2,2056.0,481.5228,482.4085,481.5228,482.3986,2056.0
2023-09-12 14:00:00,489.87,490.29,489.6,490.29,1000.0,482.0739,482.4872,481.8082,482.4872,1000.0
2023-09-12 14:05:00,489.83,489.9,489.61,489.75,1017.0,482.0345,482.1034,481.818,481.9558,1017.0
2023-09-12 14:10:00,489.52,489.75,489.52,489.75,400.0,481.7294,481.9558,481.7294,481.9558,400.0
2023-09-12 14:15:00,489.93,490.16,489.08,489.09,4200.0,482.1329,482.3593,481.2964,481.3063,4200.0
2023-09-12 14:20:00,489.3,489.38,488.72,488.72,1311.0,481.5129,481.5917,480.9422,480.9422,1311.0
2023-09-12 14:25:00,489.01,489.23,488.71,489.15,1600.0,481.2276,481.4441,480.9323,481.3653,1600.0
2023-09-12 14:30:00,488.99,489.26,488.53,489.01,3482.0,481.2079,481.4736,480.7552,481.2276,3482.0
2023-09-12 14:35:00,488.86,488.86,488.26,488.81,2614.0,481.0799,481.0799,480.4895,481.0307,2614.0
2023-09-12 14:40:00,488.96,488.96,488.75,488.77,500.0,481.1784,481.1784,480.9717,480.9914,500.0
2023-09-12 14:45:00,489.02,489.21,488.67,488.73,2700.0,481.2374,481.4244,480.893,480.952,2700.0
2023-09-12 14:50:00,488.41,488.41,488.05,488.3,2000.0,480.6371,480.6371,480.2828,480.5289,2000.0
2023-09-12 14:55:00,488.09,488.7,487.86,488.08,4626.0,480.3222,480.9225,480.0959,480.3124,4626.0
2023-09-12 15:00:00,487.81,488.05,487.32,487.32,900.0,480.0467,480.2828,479.5645,479.5645,900.0
2023-09-12 15:05:00,487.65,488.02,487.53,487.88,2090.0,479.8892,480.2533,479.7711,480.1155,2090.0
2023-09-12 15:10:00,487.36,487.39,486.69,486.89,700.0,479.6038,479.6333,478.9445,479.1413,700.0
2023-09-12 15:15:00,486.94,486.98,485.72,485.83,3355.0,479.1905,479.2299,477.9899,478.0982,3355.0
2023-09-12 15:20:00,486.0,486.26,485.28,485.47,4106.0,478.2655,478.5213,477.5569,477.7439,4106.0
2023-09-12 15:25:00,485.29,485.68,485.13,485.68,2801.0,477.5668,477.9506,477.4093,477.9506,2801.0
2023-09-12 15:30:00,485.46,485.74,484.83,485.72,4553.0,477.7341,478.0096,477.1141,477.9899,4553.0
2023-09-12 15:35:00,485.6,485.99,485.29,485.64,4679.0,477.8718,478.2556,477.5668,477.9112,4679.0
2023-09-12 15:40:00,485.73,486.16,485.61,485.85,6131.0,477.9998,478.4229,477.8817,478.1178,6131.0
2023-09-12 15:45:00,485.88,485.88,485.2,485.48,5747.0,478.1474,478.1474,477.4782,477.7537,5747.0
2023-09-12 15:50:00,485.76,486.88,485.76,486.29,22297.0,478.0293,479.1315,478.0293,478.5508,22297.0
2023-09-12 15:55:00,486.07,486.49,485.76,485.76,64578.0,478.3343,478.7477,478.0293,478.0293,64578.0
2023-09-13 09:30:00,483.98,486.97,483.44,485.74,9455.0,476.2776,479.22,475.7462,478.0096,9455.0
2023-09-13 09:35:00,486.39,486.44,485.44,486.28,1700.0,478.6493,478.6985,477.7144,478.541,1700.0
2023-09-13 09:40:00,486.21,487.25,485.71,486.88,3925.0,478.4721,479.4956,477.9801,479.1315,3925.0
2023-09-13 09:45:00,486.55,486.55,485.67,486.08,2500.0,478.8067,478.8067,477.9407,478.3442,2500.0
2023-09-13 09:50:00,486.1,486.33,484.9,485.62,5906.0,478.3639,478.5902,477.183,477.8915,5906.0
2023-09-13 09:55:00,485.86,487.0,485.69,486.79,2531.0,478.1277,479.2495,477.9604,479.0429,2531.0
2023-09-13 10:00:00,486.52,486.69,483.93,483.93,6902.0,478.7772,478.9445,476.2284,476.2284,6902.0
2023-09-13 10:05:00,484.08,484.24,482.38,484.24,19667.0,476.376,476.5335,474.7031,476.5335,19667.0
2023-09-13 10:10:00,484.58,485.24,484.39,485.12,2400.0,476.8681,477.5176,476.6811,477.3995,2400.0
2023-09-13 10:15:00,484.91,485.82,484.9,485.82,2332.0,477.1928,478.0883,477.183,478.0883,2332.0
2023-09-13 10:20:00,485.97,487.68,485.93,486.86,18459.0,478.2359,479.9187,478.1966,479.1118,18459.0
2023-09-13 10:25:00,486.96,488.77,486.82,487.67,8540.0,479.2102,480.9914,479.0724,479.9089,8540.0
2023-09-13 10:30:00,487.87,488.67,487.86,488.03,1573.0,480.1057,480.893,480.0959,480.2632,1573.0
2023-09-13 10:35:00,488.06,488.64,487.84,488.64,2300.0,480.2927,480.8634,480.0762,480.8634,2300.0
2023-09-13 10:40:00,488.64,488.95,487.72,487.72,4001.0,480.8634,481.1685,479.9581,479.9581,4001.0
2023-09-13 10:45:00,487.41,487.69,487.22,487.43,5617.0,479.653,479.9286,479.466,479.6727,5617.0
2023-09-13 10:50:00,487.41,488.19,487.18,488.19,4674.0,479.653,480.4206,479.4267,480.4206,4674.0
2023-09-13 10:55:00,488.19,488.3,487.64,488.25,3610.0,480.4206,480.5289,479.8794,480.4797,3610.0
2023-09-13 11:00:00,488.3,488.63,487.83,488.62,4239.0,480.5289,480.8536,480.0663,480.8438,4239.0
2023-09-13 11:05:00,488.78,489.6,488.78,489.24,1400.0,481.0012,481.8082,481.0012,481.4539,1400.0
2023-09-13 11:10:00,489.17,489.62,488.95,489.1,3030.0,481.385,481.8279,481.1685,481.3161,3030.0
2023-09-13 11:15:00,489.08,489.08,488.72,488.96,2200.0,481.2964,481.2964,480.9422,481.1784,2200.0
2023-09-13 11:20:00,488.74,490.06,488.74,489.99,1725.0,480.9619,482.2608,480.9619,482.192,1725.0
2023-09-13 11:25:00,490.36,490.43,489.74,490.03,4297.0,482.5561,482.625,481.9459,482.2313,4297.0
2023-09-13 11:30:00,490.1,490.43,489.59,489.61,5238.0,482.3002,482.625,481.7983,481.818,5238.0
2023-09-13 11:35:00,489.47,489.84,489.33,489.84,1400.0,481.6802,482.0443,481.5425,482.0443,1400.0
2023-09-13 11:40:00,489.99,490.07,489.13,489.5,1456.0,482.192,482.2707,481.3456,481.7098,1456.0
2023-09-13 11:45:00,489.5,489.89,489.01,489.89,1800.0,481.7098,482.0936,481.2276,482.0936,1800.0
2023-09-13 11:50:00,490.04,490.04,489.25,489.58,4120.0,482.2412,482.2412,481.4637,481.7885,4120.0
2023-09-13 11:55:00,489.59,490.68,489.28,490.68,2306.0,481.7983,482.871,481.4933,482.871,2306.0
2023-09-13 12:00:00,490.76,490.83,489.99,490.12,3100.0,482.9497,483.0186,482.192,482.3199,3100.0
2023-09-13 12:05:00,490.11,490.42,489.48,489.7,2234.0,482.3101,482.6151,481.6901,481.9066,2234.0
2023-09-13 12:10:00,489.71,489.92,489.29,489.48,1851.0,481.9164,482.1231,481.5031,481.6901,1851.0
2023-09-13 12:15:00,489.42,490.35,489.24,490.34,2011.0,481.631,482.5462,481.4539,482.5364,2011.0
2023-09-13 12:20:00,490.43,490.82,490.21,490.22,4876.0,482.625,483.0088,482.4085,482.4183,4876.0
2023-09-13 12:25:00,490.41,490.91,490.41,490.91,2191.0,482.6053,483.0973,482.6053,483.0973,2191.0
2023-09-13 12:30:00,491.05,491.19,490.37,490.77,4700.0,483.2351,483.3729,482.5659,482.9595,4700.0
2023-09-13 12:35:00,490.89,490.89,490.15,490.16,1589.0,483.0776,483.0776,482.3494,482.3593,1589.0
2023-09-13 12:40:00,490.13,490.52,490.13,490.38,4511.0,482.3297,482.7135,482.3297,482.5758,4511.0
2023-09-13 12:45:00,490.21,490.59,489.89,490.08,4450.0,482.4085,482.7824,482.0936,482.2805,4450.0
2023-09-13 12:50:00,489.88,490.81,489.86,490.78,2000.0,482.0837,482.9989,482.064,482.9694,2000.0
2023-09-13 12:55:00,490.78,491.26,490.05,490.05,2512.0,482.9694,483.4418,482.251,482.251,2512.0
2023-09-13 13:00:00,490.1,490.12,489.67,489.71,2200.0,482.3002,482.3199,481.8771,481.9164,2200.0
2023-09-13 13:05:00,489.46,489.78,489.2,489.41,1850.0,481.6704,481.9853,481.4145,481.6212,1850.0
2023-09-13 13:10:00,489.5,490.05,489.2,489.97,3314.0,481.7098,482.251,481.4145,482.1723,3314.0
2023-09-13 13:15:00,489.88,490.39,489.49,489.84,3171.0,482.0837,482.5856,481.6999,482.0443,3171.0
2023-09-13 13:20:00,489.88,490.45,489.87,490.45,3400.0,482.0837,482.6446,482.0739,482.6446,3400.0
2023-09-13 13:25:00,490.6,490.6,489.68,489.68,1754.0,482.7923,482.7923,481.8869,481.8869,1754.0
2023-09-13 13:30:00,489.86,490.0,489.46,490.0,1200.0,482.064,482.2018,481.6704,482.2018,1200.0
2023-09-13 13:35:00,490.18,490.2,489.64,489.93,1600.0,482.3789,482.3986,481.8475,482.1329,1600.0
2023-09-13 13:40:00,489.8,490.58,489.8,490.58,1795.0,482.005,482.7726,482.005,482.7726,1795.0
2023-09-13 13:45:00,490.49,490.73,490.27,490.61,3605.0,482.684,482.9202,482.4675,482.8021,3605.0
2023-09-13 13:50:00,490.12,490.43,490.1,490.43,900.0,482.3199,482.625,482.3002,482.625,900.0
2023-09-13 13:55:00,490.25,490.27,489.79,490.0,1900.0,482.4478,482.4675,481.9951,482.2018,1900.0
2023-09-13 14:00:00,490.14,490.14,489.37,489.37,1700.0,482.3396,482.3396,481.5818,481.5818,1700.0
2023-09-13 14:05:00,489.21,489.35,488.9,489.2,2800.0,481.4244,481.5621,481.1193,481.4145,2800.0
2023-09-13 14:10:00,489.17,489.36,488.98,488.98,1326.0,481.385,481.572,481.198,481.198,1326.0
2023-09-13 14:15:00,489.02,489.02,488.34,488.37,2254.0,481.2374,481.2374,480.5682,480.5977,2254.0
2023-09-13 14:20:00,488.58,488.76,488.36,488.45,4454.0,480.8044,480.9815,480.5879,480.6765,4454.0
2023-09-13 14:25:00,488.45,488.54,488.04,488.38,3602.0,480.6765,480.765,480.273,480.6076,3602.0
2023-09-13 14:30:00,488.6,488.6,487.4,487.54,1400.0,480.8241,480.8241,479.6432,479.781,1400.0
2023-09-13 14:35:00,487.6,487.77,487.2,487.68,3779.0,479.84,480.0073,479.4464,479.9187,3779.0
2023-09-13 14:40:00,487.56,487.73,486.79,486.89,1500.0,479.8006,479.9679,479.0429,479.1413,1500.0
2023-09-13 14:45:00,486.85,487.12,486.65,486.77,6534.0,479.1019,479.3676,478.9051,479.0232,6534.0
2023-09-13 14:50:00,486.66,486.89,485.4,485.45,7399.0,478.915,479.1413,477.675,477.7242,7399.0
2023-09-13 14:55:00,484.96,486.0,484.69,485.99,4349.0,477.242,478.2655,476.9763,478.2556,4349.0
2023-09-13 15:00:00,485.78,485.83,484.37,484.37,2700.0,478.049,478.0982,476.6614,476.6614,2700.0
2023-09-13 15:05:00,484.14,484.38,483.04,483.19,3456.0,476.4351,476.6712,475.3526,475.5002,3456.0
2023-09-13 15:10:00,483.05,483.77,482.95,482.95,3441.0,475.3624,476.071,475.264,475.264,3441.0
2023-09-13 15:15:00,483.15,483.36,482.89,483.32,3614.0,475.4608,475.6675,475.205,475.6281,3614.0
2023-09-13 15:20:00,483.16,483.38,482.94,483.34,3901.0,475.4707,475.6872,475.2542,475.6478,3901.0
2023-09-13 15:25:00,483.55,483.78,483.19,483.53,2468.0,475.8545,476.0808,475.5002,475.8348,2468.0
2023-09-13 15:30:00,483.67,484.08,483.54,483.54,4550.0,475.9725,476.376,475.8446,475.8446,4550.0
2023-09-13 15:35:00,483.73,484.21,483.41,483.87,9010.0,476.0316,476.5039,475.7167,476.1694,9010.0
2023-09-13 15:40:00,483.84,484.41,483.75,483.89,7519.0,476.1398,476.7008,476.0513,476.189,7519.0
2023-09-13 15:45:00,483.72,484.29,483.5,483.56,5208.0,476.0217,476.5827,475.8052,475.8643,5208.0
2023-09-13 15:50:00,483.29,483.65,483.07,483.12,9462.0,475.5986,475.9529,475.3821,475.4313,9462.0
2023-09-13 15:55:00,483.12,483.82,482.71,483.45,36516.0,475.4313,476.1202,475.0278,475.756,36516.0
2023-09-14 09:30:00,489.33,490.0,486.69,487.09,8400.0,481.5425,482.2018,478.9445,479.3381,8400.0
2023-09-14 09:35:00,487.56,487.82,485.57,485.57,2727.0,479.8006,480.0565,477.8423,477.8423,2727.0
2023-09-14 09:40:00,484.75,484.75,483.62,484.5,969.0,477.0354,477.0354,475.9233,476.7893,969.0
2023-09-14 09:45:00,484.06,484.06,481.01,482.49,4900.0,476.3563,476.3563,473.3549,474.8113,4900.0
2023-09-14 09:50:00,482.85,483.59,481.3,481.45,8145.0,475.1656,475.8938,473.6403,473.7879,8145.0
2023-09-14 09:55:00,481.09,482.14,480.25,482.14,6765.0,473.4336,474.4669,472.607,474.4669,6765.0
2023-09-14 10:00:00,481.86,482.06,481.03,481.57,1505.0,474.1913,474.3882,473.3746,473.906,1505.0
2023-09-14 10:05:00,481.74,482.01,480.86,481.06,6467.0,474.0733,474.339,473.2073,473.4041,6467.0
2023-09-14 10:10:00,480.92,481.77,480.19,481.77,3714.0,473.2663,474.1028,472.5479,474.1028,3714.0
2023-09-14 10:15:00,481.97,482.19,481.44,481.92,5132.0,474.2996,474.5161,473.778,474.2504,5132.0
2023-09-14 10:20:00,481.83,484.01,481.83,484.01,10503.0,474.1618,476.3071,474.1618,476.3071,10503.0
2023-09-14 10:25:00,483.57,484.0,482.94,484.0,3434.0,475.8741,476.2973,475.2542,476.2973,3434.0
2023-09-14 10:30:00,484.75,485.71,484.75,485.21,5097.0,477.0354,477.9801,477.0354,477.488,5097.0
2023-09-14 10:35:00,485.03,486.12,485.01,485.32,2948.0,477.3109,478.3836,477.2912,477.5963,2948.0
2023-09-14 10:40:00,485.28,486.32,485.28,486.16,2756.0,477.5569,478.5804,477.5569,478.4229,2756.0
2023-09-14 10:45:00,486.63,487.13,486.61,487.13,1800.0,478.8854,479.3775,478.8658,479.3775,1800.0
2023-09-14 10:50:00,487.19,488.22,487.1,487.71,9709.0,479.4365,480.4501,479.348,479.9482,9709.0
2023-09-14 10:55:00,487.57,487.91,486.62,486.62,1758.0,479.8105,480.1451,478.8756,478.8756,1758.0
2023-09-14 11:00:00,486.84,487.56,486.45,487.13,7086.0,479.0921,479.8006,478.7083,479.3775,7086.0
2023-09-14 11:05:00,487.13,487.3,486.64,487.29,2247.0,479.3775,479.5448,478.8953,479.5349,2247.0
2023-09-14 11:10:00,486.98,487.07,486.55,486.55,1200.0,479.2299,479.3184,478.8067,478.8067,1200.0
2023-09-14 11:15:00,486.34,486.69,485.76,486.25,1698.0,478.6001,478.9445,478.0293,478.5115,1698.0
2023-09-14 11:20:00,486.0,486.0,485.13,485.13,1200.0,478.2655,478.2655,477.4093,477.4093,1200.0
2023-09-14 11:25:00,485.4,485.54,484.87,484.87,1892.0,477.675,477.8128,477.1534,477.1534,1892.0
2023-09-14 11:30:00,485.11,485.47,484.82,484.92,1400.0,477.3896,477.7439,477.1042,477.2026,1400.0
2023-09-14 11:35:00,484.5,484.56,483.66,483.84,1435.0,476.7893,476.8484,475.9627,476.1398,1435.0
2023-09-14 11:40:00,483.4,483.6,483.0,483.32,1086.0,475.7068,475.9037,475.3132,475.6281,1086.0
2023-09-14 11:45:00,483.5,484.1,483.33,483.9,2360.0,475.8052,476.3957,475.638,476.1989,2360.0
2023-09-14 11:50:00,483.73,484.39,483.73,484.39,1214.0,476.0316,476.6811,476.0316,476.6811,1214.0
2023-09-14 11:55:00,484.4,484.96,484.2,484.79,750.0,476.6909,477.242,476.4941,477.0747,750.0
2023-09-14 12:00:00,485.05,485.19,484.47,484.47,1550.0,477.3306,477.4684,476.7598,476.7598,1550.0
2023-09-14 12:05:00,484.44,484.93,483.71,483.71,3700.0,476.7303,477.2125,476.0119,476.0119,3700.0
2023-09-14 12:10:00,483.48,483.66,482.47,483.07,5850.0,475.7856,475.9627,474.7916,475.3821,5850.0
2023-09-14 12:15:00,483.52,484.09,483.52,483.69,600.0,475.8249,476.3859,475.8249,475.9922,600.0
2023-09-14 12:20:00,483.21,483.23,483.08,483.21,1700.0,475.5199,475.5395,475.3919,475.5199,1700.0
2023-09-14 12:25:00,483.46,483.85,483.46,483.85,1451.0,475.7659,476.1497,475.7659,476.1497,1451.0
2023-09-14 12:30:00,483.91,484.32,483.31,483.31,4664.0,476.2087,476.6122,475.6183,475.6183,4664.0
2023-09-14 12:35:00,483.13,483.33,482.54,482.54,2250.0,475.4411,475.638,474.8605,474.8605,2250.0
2023-09-14 12:40:00,483.02,484.12,483.02,484.12,2303.0,475.3329,476.4154,475.3329,476.4154,2303.0
2023-09-14 12:45:00,483.96,484.35,483.96,484.35,400.0,476.2579,476.6417,476.2579,476.6417,400.0
2023-09-14 12:50:00,484.53,485.04,483.82,485.04,8872.0,476.8189,477.3207,476.1202,477.3207,8872.0
2023-09-14 12:55:00,484.92,486.05,484.92,485.13,1419.0,477.2026,478.3147,477.2026,477.4093,1419.0
2023-09-14 13:00:00,484.8,485.37,484.79,485.37,1000.0,477.0846,477.6455,477.0747,477.6455,1000.0
2023-09-14 13:05:00,485.07,485.43,484.85,485.06,2125.0,477.3503,477.7045,477.1338,477.3404,2125.0
2023-09-14 13:10:00,484.89,485.69,484.89,485.69,1100.0,477.1731,477.9604,477.1731,477.9604,1100.0
2023-09-14 13:15:00,485.53,485.53,484.73,484.91,6225.0,477.8029,477.8029,477.0157,477.1928,6225.0
2023-09-14 13:20:00,485.17,485.35,484.9,484.9,3899.0,477.4487,477.6258,477.183,477.183,3899.0
2023-09-14 13:25:00,485.05,486.1,484.94,485.71,8165.0,477.3306,478.3639,477.2223,477.9801,8165.0
2023-09-14 13:30:00,485.91,486.24,485.91,486.01,1830.0,478.1769,478.5016,478.1769,478.2753,1830.0
2023-09-14 13:35:00,486.05,486.26,485.7,485.7,923.0,478.3147,478.5213,477.9702,477.9702,923.0
2023-09-14 13:40:00,485.71,485.83,485.24,485.34,1208.0,477.9801,478.0982,477.5176,477.616,1208.0
2023-09-14 13:45:00,485.12,485.12,484.96,484.96,400.0,477.3995,477.3995,477.242,477.242,400.0
2023-09-14 13:50:00,484.78,484.78,484.37,484.37,900.0,477.0649,477.0649,476.6614,476.6614,900.0
2023-09-14 13:55:00,484.26,484.28,483.28,483.33,2305.0,476.5532,476.5728,475.5887,475.638,2305.0
2023-09-14 14:00:00,483.49,483.97,482.86,482.86,700.0,475.7954,476.2678,475.1754,475.1754,700.0
2023-09-14 14:05:00,482.87,483.19,482.78,482.87,2191.0,475.1853,475.5002,475.0967,475.1853,2191.0
2023-09-14 14:10:00,482.54,482.84,481.51,481.59,3677.0,474.8605,475.1558,473.8469,473.9256,3677.0
2023-09-14 14:15:00,481.47,482.13,481.47,481.92,2804.0,473.8076,474.4571,473.8076,474.2504,2804.0
2023-09-14 14:20:00,481.59,481.87,481.37,481.37,1600.0,473.9256,474.2012,473.7091,473.7091,1600.0
2023-09-14 14:25:00,481.5,481.9,480.97,481.18,3018.0,473.8371,474.2307,473.3155,473.5222,3018.0
2023-09-14 14:30:00,481.17,481.4,480.82,481.4,2600.0,473.5123,473.7387,473.1679,473.7387,2600.0
2023-09-14 14:35:00,481.57,481.57,480.62,480.75,4301.0,473.906,473.906,472.9711,473.099,4301.0
2023-09-14 14:40:00,481.09,481.28,480.91,481.28,1200.0,473.4336,473.6206,473.2565,473.6206,1200.0
2023-09-14 14:45:00,481.08,481.67,480.71,481.67,1900.0,473.4238,474.0044,473.0597,474.0044,1900.0
2023-09-14 14:50:00,481.69,482.12,481.6,481.62,6491.0,474.0241,474.4472,473.9355,473.9552,6491.0
2023-09-14 14:55:00,481.7,481.81,481.48,481.73,1152.0,474.0339,474.1421,473.8174,474.0634,1152.0
2023-09-14 15:00:00,481.6,482.58,481.6,482.58,3041.0,473.9355,474.8999,473.9355,474.8999,3041.0
2023-09-14 15:05:00,482.88,482.97,482.59,482.91,4011.0,475.1951,475.2837,474.9097,475.2246,4011.0
2023-09-14 15:10:00,483.08,483.61,482.95,482.96,5232.0,475.3919,475.9135,475.264,475.2738,5232.0
2023-09-14 15:15:00,482.67,482.67,482.45,482.54,600.0,474.9885,474.9885,474.772,474.8605,600.0
2023-09-14 15:20:00,482.66,482.89,482.64,482.73,2682.0,474.9786,475.205,474.9589,475.0475,2682.0
2023-09-14 15:25:00,482.52,482.79,482.26,482.3,4777.0,474.8408,475.1065,474.585,474.6243,4777.0
2023-09-14 15:30:00,482.43,482.43,480.68,480.91,16456.0,474.7523,474.7523,473.0301,473.2565,16456.0
2023-09-14 15:35:00,480.84,481.23,480.58,480.61,25919.0,473.1876,473.5714,472.9317,472.9612,25919.0
2023-09-14 15:40:00,480.78,481.31,480.0,481.14,24259.0,473.1285,473.6501,472.361,473.4828,24259.0
2023-09-14 15:45:00,480.98,481.01,480.5,480.9,5772.0,473.3254,473.3549,472.853,473.2466,5772.0
2023-09-14 15:50:00,481.36,481.36,479.34,479.5,28260.0,473.6993,473.6993,471.7115,471.8689,28260.0
2023-09-14 15:55:00,479.44,480.36,479.24,479.92,44170.0,471.8099,472.7152,471.613,472.2822,44170.0
2023-09-15 09:30:00,472.24,472.67,461.41,464.9,195702.0,464.7244,465.1476,454.0668,457.5013,195702.0
2023-09-15 09:35:00,464.83,464.99,461.43,461.43,38992.0,457.4324,457.5898,454.0865,454.0865,38992.0
2023-09-15 09:40:00,461.29,465.9,460.77,464.77,24743.0,453.9487,458.4853,453.437,457.3733,24743.0
2023-09-15 09:45:00,464.73,467.37,464.73,466.17,19015.0,457.334,459.932,457.334,458.7511,19015.0
2023-09-15 09:50:00,466.33,466.74,465.22,465.77,14487.0,458.9085,459.312,457.8162,458.3574,14487.0
2023-09-15 09:55:00,465.99,466.26,464.16,464.5,12484.0,458.5739,458.8396,456.773,457.1076,12484.0
2023-09-15 10:00:00,464.57,464.9,462.99,463.61,12016.0,457.1765,457.5013,455.6217,456.2318,12016.0
2023-09-15 10:05:00,464.02,466.91,463.96,464.53,12997.0,456.6353,459.4793,456.5762,457.1372,12997.0
2023-09-15 10:10:00,464.76,465.79,464.76,464.97,7887.0,457.3635,458.3771,457.3635,457.5701,7887.0
2023-09-15 10:15:00,464.73,465.41,464.27,464.86,6547.0,457.334,458.0031,456.8813,457.4619,6547.0
2023-09-15 10:20:00,464.67,465.65,464.46,464.46,13696.0,457.2749,458.2393,457.0683,457.0683,13696.0
2023-09-15 10:25:00,464.24,464.5,463.26,463.77,10376.0,456.8518,457.1076,455.8874,456.3892,10376.0
2023-09-15 10:30:00,464.43,464.56,463.61,463.68,4041.0,457.0387,457.1667,456.2318,456.3007,4041.0
2023-09-15 10:35:00,464.23,464.27,462.87,463.36,8413.0,456.8419,456.8813,455.5036,455.9858,8413.0
2023-09-15 10:40:00,463.17,463.58,462.18,462.4,8929.0,455.7988,456.2023,454.8245,455.041,8929.0
2023-09-15 10:45:00,462.49,462.72,461.97,461.97,11692.0,455.1296,455.356,454.6179,454.6179,11692.0
2023-09-15 10:50:00,462.08,462.23,460.44,460.64,16534.0,454.7261,454.8738,453.1122,453.3091,16534.0
2023-09-15 10:55:00,460.91,461.66,460.78,461.14,12778.0,453.5748,454.3128,453.4468,453.8011,12778.0
2023-09-15 11:00:00,461.1,461.93,460.88,461.93,5876.0,453.7617,454.5785,453.5452,454.5785,5876.0
2023-09-15 11:05:00,461.94,462.08,460.61,460.88,7583.0,454.5884,454.7261,453.2795,453.5452,7583.0
2023-09-15 11:10:00,460.72,461.14,460.1,460.47,11791.0,453.3878,453.8011,452.7777,453.1418,11791.0
2023-09-15 11:15:00,460.54,460.62,460.18,460.4,2655.0,453.2106,453.2894,452.8564,453.0729,2655.0
2023-09-15 11:20:00,460.4,460.55,458.34,458.79,15763.0,453.0729,453.2205,451.0457,451.4885,15763.0
2023-09-15 11:25:00,458.4,458.94,457.41,458.59,9433.0,451.1047,451.6361,450.1305,451.2917,9433.0
2023-09-15 11:30:00,458.59,459.31,457.78,458.16,14132.0,451.2917,452.0002,450.4946,450.8685,14132.0
2023-09-15 11:35:00,458.42,459.09,458.34,459.09,9671.0,451.1244,451.7837,451.0457,451.7837,9671.0
2023-09-15 11:40:00,458.92,460.39,458.86,460.2,8584.0,451.6164,453.063,451.5574,452.8761,8584.0
2023-09-15 11:45:00,460.01,460.04,459.2,459.59,5458.0,452.6891,452.7186,451.892,452.2758,5458.0
2023-09-15 11:50:00,458.92,459.26,457.38,457.38,7485.0,451.6164,451.951,450.1009,450.1009,7485.0
2023-09-15 11:55:00,457.33,458.62,456.91,458.62,16947.0,450.0517,451.3212,449.6384,451.3212,16947.0
2023-09-15 12:00:00,458.31,460.58,458.31,460.5,24378.0,451.0161,453.25,451.0161,453.1713,24378.0
2023-09-15 12:05:00,460.49,461.05,459.95,460.89,6467.0,453.1614,453.7125,452.63,453.5551,6467.0
2023-09-15 12:10:00,460.67,462.49,460.67,461.78,6287.0,453.3386,455.1296,453.3386,454.4309,6287.0
2023-09-15 12:15:00,461.23,462.14,461.08,462.14,7562.0,453.8897,454.7852,453.7421,454.7852,7562.0
2023-09-15 12:20:00,461.91,463.11,461.9,462.27,5427.0,454.5588,455.7397,454.549,454.9131,5427.0
2023-09-15 12:25:00,462.15,462.15,461.52,461.52,4400.0,454.795,454.795,454.1751,454.1751,4400.0
2023-09-15 12:30:00,461.52,461.95,461.31,461.33,6718.0,454.1751,454.5982,453.9684,453.9881,6718.0
2023-09-15 12:35:00,461.21,461.22,460.3,460.75,3729.0,453.87,453.8798,452.9745,453.4173,3729.0
2023-09-15 12:40:00,460.52,460.87,459.73,460.41,7720.0,453.191,453.5354,452.4135,453.0827,7720.0
2023-09-15 12:45:00,460.4,460.57,459.93,460.35,2396.0,453.0729,453.2402,452.6104,453.0237,2396.0
2023-09-15 12:50:00,460.61,461.16,460.49,460.49,4862.0,453.2795,453.8208,453.1614,453.1614,4862.0
2023-09-15 12:55:00,460.63,461.25,460.22,461.17,3817.0,453.2992,453.9094,452.8957,453.8306,3817.0
2023-09-15 13:00:00,461.24,461.35,460.08,460.28,8469.0,453.8995,454.0078,452.758,452.9548,8469.0
2023-09-15 13:05:00,459.93,459.93,458.42,458.89,9557.0,452.6104,452.6104,451.1244,451.5869,9557.0
2023-09-15 13:10:00,459.0,459.35,458.52,458.9,5607.0,451.6952,452.0396,451.2228,451.5967,5607.0
2023-09-15 13:15:00,458.92,458.99,457.5,458.31,14500.0,451.6164,451.6853,450.219,451.0161,14500.0
2023-09-15 13:20:00,458.31,458.43,457.25,457.25,15402.0,451.0161,451.1342,449.973,449.973,15402.0
2023-09-15 13:25:00,457.0,457.25,456.76,457.06,7231.0,449.727,449.973,449.4908,449.786,7231.0
2023-09-15 13:30:00,456.97,457.32,456.18,457.08,13331.0,449.6975,450.0419,448.92,449.8057,13331.0
2023-09-15 13:35:00,456.98,457.49,456.97,457.01,4072.0,449.7073,450.2092,449.6975,449.7368,4072.0
2023-09-15 13:40:00,457.12,457.68,456.87,457.52,7712.0,449.8451,450.3962,449.5991,450.2387,7712.0
2023-09-15 13:45:00,457.73,457.85,457.4,457.56,3555.0,450.4454,450.5635,450.1206,450.2781,3555.0
2023-09-15 13:50:00,457.4,458.58,457.38,458.42,8750.0,450.1206,451.2818,450.1009,451.1244,8750.0
2023-09-15 13:55:00,458.59,458.65,457.48,457.61,17340.0,451.2917,451.3507,450.1993,450.3273,17340.0
2023-09-15 14:00:00,457.78,457.94,456.43,457.07,10204.0,450.4946,450.652,449.1661,449.7959,10204.0
2023-09-15 14:05:00,457.02,457.28,455.67,455.67,7754.0,449.7467,450.0025,448.4182,448.4182,7754.0
2023-09-15 14:10:00,455.88,456.6,455.71,456.47,10375.0,448.6248,449.3334,448.4575,449.2054,10375.0
2023-09-15 14:15:00,456.14,456.31,455.2,455.2,6907.0,448.8807,449.048,447.9556,447.9556,6907.0
2023-09-15 14:20:00,455.2,455.2,453.83,453.83,7870.0,447.9556,447.9556,446.6074,446.6074,7870.0
2023-09-15 14:25:00,453.68,454.23,453.48,454.21,9353.0,446.4598,447.0011,446.263,446.9814,9353.0
2023-09-15 14:30:00,454.12,454.39,453.27,453.5,7089.0,446.8928,447.1585,446.0563,446.2827,7089.0
2023-09-15 14:35:00,453.54,453.7,453.17,453.62,4968.0,446.3221,446.4795,445.9579,446.4008,4968.0
2023-09-15 14:40:00,453.71,453.9,452.92,453.0,8779.0,446.4893,446.6763,445.7119,445.7906,8779.0
2023-09-15 14:45:00,453.15,453.89,453.13,453.6,5702.0,445.9383,446.6665,445.9186,446.3811,5702.0
2023-09-15 14:50:00,453.85,453.85,451.46,451.84,7287.0,446.6271,446.6271,444.2752,444.6491,7287.0
2023-09-15 14:55:00,451.57,452.97,451.33,452.97,10006.0,444.3834,445.7611,444.1472,445.7611,10006.0
2023-09-15 15:00:00,453.12,453.12,451.89,452.0,11835.0,445.9087,445.9087,444.6983,444.8066,11835.0
2023-09-15 15:05:00,451.94,452.9,451.61,452.83,14104.0,444.7475,445.6922,444.4228,445.6234,14104.0
2023-09-15 15:10:00,452.68,454.43,452.67,454.03,15054.0,445.4757,447.1979,445.4659,446.8043,15054.0
2023-09-15 15:15:00,454.01,454.47,453.79,454.44,8331.0,446.7846,447.2373,446.5681,447.2077,8331.0
2023-09-15 15:20:00,454.44,455.55,454.21,455.17,11167.0,447.2077,448.3001,446.9814,447.9261,11167.0
2023-09-15 15:25:00,455.32,456.57,455.32,456.33,8971.0,448.0737,449.3038,448.0737,449.0677,8971.0
2023-09-15 15:30:00,456.45,457.27,456.43,456.85,19499.0,449.1857,449.9927,449.1661,449.5794,19499.0
2023-09-15 15:35:00,456.87,457.32,455.67,455.83,20176.0,449.5991,450.0419,448.4182,448.5756,20176.0
2023-09-15 15:40:00,455.67,456.42,454.78,454.91,26084.0,448.4182,449.1562,447.5423,447.6702,26084.0
2023-09-15 15:45:00,454.81,454.99,453.91,454.34,23979.0,447.5718,447.749,446.6862,447.1093,23979.0
2023-09-15 15:50:00,454.17,455.74,453.55,454.05,30316.0,446.942,448.487,446.3319,446.8239,30316.0
2023-09-15 15:55:00,453.87,454.62,453.19,454.33,100843.0,446.6468,447.3849,445.9776,447.0995,100843.0
2023-09-18 09:30:00,455.43,458.5,452.0,458.0,57659.0,448.182,451.2031,444.8066,450.7111,57659.0
2023-09-18 09:35:00,457.43,458.99,456.68,457.46,10964.0,450.1501,451.6853,449.4121,450.1797,10964.0
2023-09-18 09:40:00,456.65,458.73,455.55,458.73,22680.0,449.3826,451.4295,448.3001,451.4295,22680.0
2023-09-18 09:45:00,458.1,460.91,457.86,459.13,19572.0,450.8095,453.5748,450.5733,451.8231,19572.0
2023-09-18 09:50:00,459.92,460.14,457.1,458.09,12738.0,452.6005,452.817,449.8254,450.7996,12738.0
2023-09-18 09:55:00,458.07,458.14,455.9,457.67,9651.0,450.78,450.8488,448.6445,450.3863,9651.0
2023-09-18 10:00:00,457.67,459.08,457.36,458.85,10203.0,450.3863,451.7739,450.0813,451.5475,10203.0
2023-09-18 10:05:00,458.78,459.0,457.64,459.0,9301.0,451.4787,451.6952,450.3568,451.6952,9301.0
2023-09-18 10:10:00,458.88,460.69,458.63,460.17,23508.0,451.5771,453.3583,451.331,452.8465,23508.0
2023-09-18 10:15:00,459.81,460.96,459.55,459.74,7860.0,452.4923,453.624,452.2364,452.4234,7860.0
2023-09-18 10:20:00,459.96,460.62,459.08,459.7,6131.0,452.6399,453.2894,451.7739,452.384,6131.0
2023-09-18 10:25:00,459.88,459.88,457.62,458.11,6410.0,452.5612,452.5612,450.3371,450.8193,6410.0
2023-09-18 10:30:00,457.63,458.17,457.12,457.71,7512.0,450.347,450.8784,449.8451,450.4257,7512.0
2023-09-18 10:35:00,457.97,458.0,455.75,456.44,13820.0,450.6816,450.7111,448.4969,449.1759,13820.0
2023-09-18 10:40:00,456.36,456.73,455.62,456.36,5319.0,449.0972,449.4613,448.369,449.0972,5319.0
2023-09-18 10:45:00,456.2,456.28,455.41,455.45,5393.0,448.9397,449.0184,448.1623,448.2017,5393.0
2023-09-18 10:50:00,455.45,456.31,454.85,456.31,5964.0,448.2017,449.048,447.6112,449.048,5964.0
2023-09-18 10:55:00,456.31,457.0,456.3,456.81,6440.0,449.048,449.727,449.0381,449.54,6440.0
2023-09-18 11:00:00,457.0,457.8,456.93,457.19,7472.0,449.727,450.5143,449.6581,449.914,7472.0
2023-09-18 11:05:00,457.19,457.2,456.0,456.22,6140.0,449.914,449.9238,448.7429,448.9594,6140.0
2023-09-18 11:10:00,456.29,456.45,455.78,456.31,2571.0,449.0283,449.1857,448.5264,449.048,2571.0
2023-09-18 11:15:00,456.35,457.0,456.35,456.39,5243.0,449.0873,449.727,449.0873,449.1267,5243.0
2023-09-18 11:20:00,456.42,457.05,455.75,457.0,58310.0,449.1562,449.7762,448.4969,449.727,58310.0
2023-09-18 11:25:00,457.0,457.18,456.66,456.66,6002.0,449.727,449.9041,449.3924,449.3924,6002.0
2023-09-18 11:30:00,456.63,457.34,456.63,457.02,17462.0,449.3629,450.0616,449.3629,449.7467,17462.0
2023-09-18 11:35:00,456.81,457.87,456.73,456.76,11825.0,449.54,450.5831,449.4613,449.4908,11825.0
2023-09-18 11:40:00,456.54,457.32,456.42,457.15,4552.0,449.2743,450.0419,449.1562,449.8746,4552.0
2023-09-18 11:45:00,457.37,457.39,456.49,456.94,3110.0,450.0911,450.1108,449.2251,449.6679,3110.0
2023-09-18 11:50:00,457.1,457.52,457.06,457.5,6884.0,449.8254,450.2387,449.786,450.219,6884.0
2023-09-18 11:55:00,458.0,458.01,457.25,457.25,4733.0,450.7111,450.7209,449.973,449.973,4733.0
2023-09-18 12:00:00,457.37,457.41,456.93,456.93,2660.0,450.0911,450.1305,449.6581,449.6581,2660.0
2023-09-18 12:05:00,456.86,457.08,455.99,455.99,1973.0,449.5892,449.8057,448.7331,448.7331,1973.0
2023-09-18 12:10:00,456.02,456.31,455.81,456.31,2550.0,448.7626,449.048,448.5559,449.048,2550.0
2023-09-18 12:15:00,456.55,456.56,455.82,456.0,2311.0,449.2841,449.294,448.5658,448.7429,2311.0
2023-09-18 12:20:00,455.99,456.69,455.99,456.17,4162.0,448.7331,449.4219,448.7331,448.9102,4162.0
2023-09-18 12:25:00,456.15,456.84,455.98,456.76,2900.0,448.8905,449.5695,448.7232,449.4908,2900.0
2023-09-18 12:30:00,456.77,457.13,456.04,456.14,6176.0,449.5006,449.8549,448.7823,448.8807,6176.0
2023-09-18 12:35:00,455.98,456.63,455.7,456.1,7787.0,448.7232,449.3629,448.4477,448.8413,7787.0
2023-09-18 12:40:00,456.25,456.89,456.1,456.89,3938.0,448.9889,449.6187,448.8413,449.6187,3938.0
2023-09-18 12:45:00,456.65,457.08,456.65,457.03,1100.0,449.3826,449.8057,449.3826,449.7565,1100.0
2023-09-18 12:50:00,457.03,457.03,456.47,456.67,2950.0,449.7565,449.7565,449.2054,449.4022,2950.0
2023-09-18 12:55:00,456.44,456.63,455.88,455.97,3991.0,449.1759,449.3629,448.6248,448.7134,3991.0
2023-09-18 13:00:00,455.92,456.5,455.75,455.81,4331.0,448.6642,449.2349,448.4969,448.5559,4331.0
2023-09-18 13:05:00,455.74,455.74,454.54,454.77,6925.0,448.487,448.487,447.3061,447.5325,6925.0
2023-09-18 13:10:00,454.98,455.34,454.76,455.17,4451.0,447.7391,448.0934,447.5226,447.9261,4451.0
2023-09-18 13:15:00,455.15,455.67,454.26,455.47,5703.0,447.9064,448.4182,447.0306,448.2213,5703.0
2023-09-18 13:20:00,455.65,456.0,455.51,456.0,1700.0,448.3985,448.7429,448.2607,448.7429,1700.0
2023-09-18 13:25:00,456.0,456.32,455.45,455.45,5378.0,448.7429,449.0578,448.2017,448.2017,5378.0
2023-09-18 13:30:00,455.55,456.28,455.54,456.11,2039.0,448.3001,449.0184,448.2902,448.8512,2039.0
2023-09-18 13:35:00,456.13,456.37,455.58,455.85,3925.0,448.8708,449.107,448.3296,448.5953,3925.0
2023-09-18 13:40:00,455.81,456.02,455.53,455.79,2625.0,448.5559,448.7626,448.2804,448.5362,2625.0
2023-09-18 13:45:00,456.0,456.0,455.61,455.73,1258.0,448.7429,448.7429,448.3591,448.4772,1258.0
2023-09-18 13:50:00,455.51,455.69,455.1,455.25,2400.0,448.2607,448.4378,447.8572,448.0048,2400.0
2023-09-18 13:55:00,455.23,456.01,455.22,455.63,2300.0,447.9852,448.7527,447.9753,448.3788,2300.0
2023-09-18 14:00:00,455.89,456.12,455.57,455.73,5250.0,448.6347,448.861,448.3197,448.4772,5250.0
2023-09-18 14:05:00,455.74,455.75,455.32,455.58,2362.0,448.487,448.4969,448.0737,448.3296,2362.0
2023-09-18 14:10:00,455.59,455.59,455.27,455.33,1500.0,448.3394,448.3394,448.0245,448.0836,1500.0
2023-09-18 14:15:00,455.5,455.68,454.7,454.77,2125.0,448.2509,448.428,447.4636,447.5325,2125.0
2023-09-18 14:20:00,454.63,454.83,454.48,454.83,1174.0,447.3947,447.5915,447.2471,447.5915,1174.0
2023-09-18 14:25:00,454.45,455.17,454.45,454.96,7907.0,447.2176,447.9261,447.2176,447.7195,7907.0
2023-09-18 14:30:00,454.97,455.02,454.76,454.91,5607.0,447.7293,447.7785,447.5226,447.6702,5607.0
2023-09-18 14:35:00,455.04,455.1,454.59,454.74,2608.0,447.7982,447.8572,447.3553,447.503,2608.0
2023-09-18 14:40:00,454.51,455.22,454.35,455.22,2034.0,447.2766,447.9753,447.1192,447.9753,2034.0
2023-09-18 14:45:00,455.11,455.24,454.54,454.55,1829.0,447.8671,447.995,447.3061,447.316,1829.0
2023-09-18 14:50:00,454.54,454.54,453.31,453.41,5305.0,447.3061,447.3061,446.0957,446.1941,5305.0
2023-09-18 14:55:00,453.37,453.59,452.88,453.59,4800.0,446.1548,446.3713,445.6726,446.3713,4800.0
2023-09-18 15:00:00,453.42,453.6,453.32,453.6,2485.0,446.204,446.3811,446.1056,446.3811,2485.0
2023-09-18 15:05:00,453.64,453.64,453.25,453.44,4744.0,446.4205,446.4205,446.0367,446.2236,4744.0
2023-09-18 15:10:00,453.61,454.0,453.46,453.99,4977.0,446.3909,446.7747,446.2433,446.7649,4977.0
2023-09-18 15:15:00,454.0,454.5,454.0,454.36,3306.0,446.7747,447.2668,446.7747,447.129,3306.0
2023-09-18 15:20:00,454.15,454.15,453.67,453.69,3720.0,446.9223,446.9223,446.45,446.4697,3720.0
2023-09-18 15:25:00,453.73,454.21,453.49,454.15,7767.0,446.509,446.9814,446.2728,446.9223,7767.0
2023-09-18 15:30:00,454.17,454.17,453.48,453.48,3775.0,446.942,446.942,446.263,446.263,3775.0
2023-09-18 15:35:00,453.6,453.69,453.13,453.54,4963.0,446.3811,446.4697,445.9186,446.3221,4963.0
2023-09-18 15:40:00,453.55,454.39,453.53,454.29,11936.0,446.3319,447.1585,446.3122,447.0601,11936.0
2023-09-18 15:45:00,454.1,454.66,453.85,453.95,18942.0,446.8731,447.4242,446.6271,446.7255,18942.0
2023-09-18 15:50:00,453.82,455.67,453.27,455.5,30609.0,446.5976,448.4182,446.0563,448.2509,30609.0
2023-09-18 15:55:00,455.45,456.53,454.85,456.52,56061.0,448.2017,449.2645,447.6112,449.2546,56061.0
2023-09-19 09:30:00,456.58,458.0,454.0,458.0,15482.0,449.3137,450.7111,446.7747,450.7111,15482.0
2023-09-19 09:35:00,457.31,458.72,457.3,457.31,7875.0,450.0321,451.4196,450.0222,450.0321,7875.0
2023-09-19 09:40:00,457.53,457.97,455.7,455.79,1900.0,450.2486,450.6816,448.4477,448.5362,1900.0
2023-09-19 09:45:00,455.79,456.24,454.88,455.25,7194.0,448.5362,448.9791,447.6407,448.0048,7194.0
2023-09-19 09:50:00,455.64,455.64,453.8,454.09,2421.0,448.3886,448.3886,446.5779,446.8633,2421.0
2023-09-19 09:55:00,453.98,454.25,452.92,452.92,3907.0,446.7551,447.0208,445.7119,445.7119,3907.0
2023-09-19 10:00:00,453.0,453.11,452.15,452.59,3811.0,445.7906,445.8989,444.9542,445.3872,3811.0
2023-09-19 10:05:00,453.17,454.04,453.07,453.59,3025.0,445.9579,446.8141,445.8595,446.3713,3025.0
2023-09-19 10:10:00,454.6,455.0,454.04,454.04,2518.0,447.3652,447.7588,446.8141,446.8141,2518.0
2023-09-19 10:15:00,454.47,454.94,454.09,454.94,3800.0,447.2373,447.6998,446.8633,447.6998,3800.0
2023-09-19 10:20:00,455.59,455.59,454.45,454.46,2250.0,448.3394,448.3394,447.2176,447.2274,2250.0
2023-09-19 10:25:00,455.0,455.0,453.73,453.73,700.0,447.7588,447.7588,446.509,446.509,700.0
2023-09-19 10:30:00,453.56,453.56,452.79,452.79,2335.0,446.3417,446.3417,445.584,445.584,2335.0
2023-09-19 10:35:00,452.81,453.24,452.11,452.16,1887.0,445.6037,446.0268,444.9148,444.964,1887.0
2023-09-19 10:40:00,452.14,452.3,451.65,452.24,2937.0,444.9443,445.1018,444.4621,445.0427,2937.0
2023-09-19 10:45:00,452.1,452.72,452.1,452.72,2532.0,444.905,445.5151,444.905,445.5151,2532.0
2023-09-19 10:50:00,452.51,452.88,452.07,452.48,2858.0,445.3084,445.6726,444.8754,445.2789,2858.0
2023-09-19 10:55:00,452.62,452.76,452.28,452.4,2958.0,445.4167,445.5545,445.0821,445.2002,2958.0
2023-09-19 11:00:00,453.07,454.0,453.07,454.0,1777.0,445.8595,446.7747,445.8595,446.7747,1777.0
2023-09-19 11:05:00,454.0,454.62,453.88,454.37,2133.0,446.7747,447.3849,446.6566,447.1388,2133.0
2023-09-19 11:10:00,454.12,454.29,453.89,454.16,716.0,446.8928,447.0601,446.6665,446.9322,716.0
2023-09-19 11:15:00,454.03,454.03,453.5,453.84,958.0,446.8043,446.8043,446.2827,446.6173,958.0
2023-09-19 11:20:00,454.32,454.5,453.78,453.78,2480.0,447.0896,447.2668,446.5582,446.5582,2480.0
2023-09-19 11:25:00,453.96,454.5,453.93,454.26,1697.0,446.7354,447.2668,446.7058,447.0306,1697.0
2023-09-19 11:30:00,453.99,454.75,453.91,454.53,1700.0,446.7649,447.5128,446.6862,447.2963,1700.0
2023-09-19 11:35:00,454.75,454.75,454.31,454.62,2100.0,447.5128,447.5128,447.0798,447.3849,2100.0
2023-09-19 11:40:00,454.6,454.6,453.78,454.0,1600.0,447.3652,447.3652,446.5582,446.7747,1600.0
2023-09-19 11:45:00,454.22,454.36,453.79,453.95,2295.0,446.9912,447.129,446.5681,446.7255,2295.0
2023-09-19 11:50:00,454.21,454.99,454.19,454.33,2372.0,446.9814,447.749,446.9617,447.0995,2372.0
2023-09-19 11:55:00,454.45,454.9,454.3,454.9,2500.0,447.2176,447.6604,447.07,447.6604,2500.0
2023-09-19 12:00:00,454.9,454.9,453.28,453.49,2500.0,447.6604,447.6604,446.0662,446.2728,2500.0
2023-09-19 12:05:00,453.29,453.69,453.29,453.69,500.0,446.076,446.4697,446.076,446.4697,500.0
2023-09-19 12:10:00,453.91,454.72,453.58,454.41,5327.0,446.6862,447.4833,446.3614,447.1782,5327.0
2023-09-19 12:15:00,454.34,454.41,454.14,454.41,1283.0,447.1093,447.1782,446.9125,447.1782,1283.0
2023-09-19 12:20:00,454.37,454.37,453.87,454.01,1237.0,447.1388,447.1388,446.6468,446.7846,1237.0
2023-09-19 12:25:00,453.89,454.26,453.66,454.26,1188.0,446.6665,447.0306,446.4401,447.0306,1188.0
2023-09-19 12:30:00,453.96,454.18,453.83,453.96,1607.0,446.7354,446.9519,446.6074,446.7354,1607.0
2023-09-19 12:35:00,454.25,454.32,453.8,453.87,2320.0,447.0208,447.0896,446.5779,446.6468,2320.0
2023-09-19 12:40:00,454.03,454.03,453.43,453.84,900.0,446.8043,446.8043,446.2138,446.6173,900.0
2023-09-19 12:45:00,453.85,453.88,453.13,453.6,2189.0,446.6271,446.6566,445.9186,446.3811,2189.0
2023-09-19 12:50:00,454.04,454.5,454.04,454.24,2758.0,446.8141,447.2668,446.8141,447.0109,2758.0
2023-09-19 12:55:00,454.17,454.5,454.16,454.5,1800.0,446.942,447.2668,446.9322,447.2668,1800.0
2023-09-19 13:00:00,454.5,454.83,454.37,454.67,1521.0,447.2668,447.5915,447.1388,447.4341,1521.0
2023-09-19 13:05:00,454.83,455.0,454.64,455.0,1500.0,447.5915,447.7588,447.4045,447.7588,1500.0
2023-09-19 13:10:00,454.86,455.01,454.71,455.01,3830.0,447.621,447.7687,447.4734,447.7687,3830.0
2023-09-19 13:15:00,455.0,455.0,454.55,455.0,1700.0,447.7588,447.7588,447.316,447.7588,1700.0
2023-09-19 13:20:00,455.45,455.52,455.11,455.5,1100.0,448.2017,448.2705,447.8671,448.2509,1100.0
2023-09-19 13:25:00,455.19,455.41,455.05,455.41,1155.0,447.9458,448.1623,447.808,448.1623,1155.0
2023-09-19 13:30:00,455.47,456.56,455.39,455.81,3139.0,448.2213,449.294,448.1426,448.5559,3139.0
2023-09-19 13:35:00,455.7,455.82,455.57,455.81,849.0,448.4477,448.5658,448.3197,448.5559,849.0
2023-09-19 13:40:00,455.86,456.2,455.82,456.18,3471.0,448.6051,448.9397,448.5658,448.92,3471.0
2023-09-19 13:45:00,456.27,457.52,456.26,457.35,3622.0,449.0086,450.2387,448.9988,450.0714,3622.0
2023-09-19 13:50:00,457.19,457.66,457.12,457.25,2397.0,449.914,450.3765,449.8451,449.973,2397.0
2023-09-19 13:55:00,457.14,457.17,456.53,456.53,1900.0,449.8648,449.8943,449.2645,449.2645,1900.0
2023-09-19 14:00:00,456.79,456.79,456.19,456.19,2300.0,449.5203,449.5203,448.9299,448.9299,2300.0
2023-09-19 14:05:00,456.31,456.34,455.93,456.1,2697.0,449.048,449.0775,448.674,448.8413,2697.0
2023-09-19 14:10:00,456.57,456.57,456.02,456.03,2300.0,449.3038,449.3038,448.7626,448.7724,2300.0
2023-09-19 14:15:00,456.24,456.36,455.73,455.95,5705.0,448.9791,449.0972,448.4772,448.6937,5705.0
2023-09-19 14:20:00,456.15,456.15,455.84,455.85,1158.0,448.8905,448.8905,448.5854,448.5953,1158.0
2023-09-19 14:25:00,455.85,456.25,455.68,455.68,1200.0,448.5953,448.9889,448.428,448.428,1200.0
2023-09-19 14:30:00,455.65,456.01,455.65,456.01,300.0,448.3985,448.7527,448.3985,448.7527,300.0
2023-09-19 14:35:00,456.92,457.0,456.76,456.97,3850.0,449.6483,449.727,449.4908,449.6975,3850.0
2023-09-19 14:40:00,457.17,457.43,456.71,456.8,1100.0,449.8943,450.1501,449.4416,449.5302,1100.0
2023-09-19 14:45:00,456.88,456.99,456.63,456.63,1608.0,449.6089,449.7171,449.3629,449.3629,1608.0
2023-09-19 14:50:00,456.99,457.0,456.33,456.78,2666.0,449.7171,449.727,449.0677,449.5105,2666.0
2023-09-19 14:55:00,456.58,456.81,455.6,455.65,2700.0,449.3137,449.54,448.3493,448.3985,2700.0
2023-09-19 15:00:00,455.5,455.98,455.38,455.98,910.0,448.2509,448.7232,448.1328,448.7232,910.0
2023-09-19 15:05:00,455.57,455.57,455.32,455.32,2010.0,448.3197,448.3197,448.0737,448.0737,2010.0
2023-09-19 15:10:00,455.41,455.41,455.04,455.27,600.0,448.1623,448.1623,447.7982,448.0245,600.0
2023-09-19 15:15:00,455.45,456.0,455.35,455.86,2612.0,448.2017,448.7429,448.1032,448.6051,2612.0
2023-09-19 15:20:00,455.65,455.79,455.38,455.49,1000.0,448.3985,448.5362,448.1328,448.241,1000.0
2023-09-19 15:25:00,455.51,456.0,455.51,455.76,3823.0,448.2607,448.7429,448.2607,448.5067,3823.0
2023-09-19 15:30:00,455.86,456.13,455.49,456.01,6310.0,448.6051,448.8708,448.241,448.7527,6310.0
2023-09-19 15:35:00,456.13,456.13,455.52,455.87,4594.0,448.8708,448.8708,448.2705,448.615,4594.0
2023-09-19 15:40:00,456.0,457.01,455.89,456.75,4391.0,448.7429,449.7368,448.6347,449.481,4391.0
2023-09-19 15:45:00,456.84,457.32,456.52,457.2,9152.0,449.5695,450.0419,449.2546,449.9238,9152.0
2023-09-19 15:50:00,457.54,457.72,456.58,457.5,17347.0,450.2584,450.4355,449.3137,450.219,17347.0
2023-09-19 15:55:00,456.94,457.77,456.85,457.31,34330.0,449.6679,450.4847,449.5794,450.0321,34330.0
2023-09-20 09:30:00,460.0,460.67,456.41,456.6,12882.0,452.6792,453.3386,449.1464,449.3334,12882.0
2023-09-20 09:35:00,457.84,458.98,456.88,458.98,3812.0,450.5536,451.6755,449.6089,451.6755,3812.0
2023-09-20 09:40:00,459.99,462.0,459.99,461.52,2250.0,452.6694,454.6474,452.6694,454.1751,2250.0
2023-09-20 09:45:00,461.33,461.71,461.0,461.0,700.0,453.9881,454.362,453.6633,453.6633,700.0
2023-09-20 09:50:00,461.16,461.36,460.55,461.36,1041.0,453.8208,454.0176,453.2205,454.0176,1041.0
2023-09-20 09:55:00,461.04,461.04,459.13,459.39,4364.0,453.7027,453.7027,451.8231,452.079,4364.0
2023-09-20 10:00:00,459.31,460.0,458.7,459.79,3433.0,452.0002,452.6792,451.3999,452.4726,3433.0
2023-09-20 10:05:00,459.8,459.99,458.95,458.99,3150.0,452.4824,452.6694,451.646,451.6853,3150.0
2023-09-20 10:10:00,459.05,459.16,457.22,457.22,1950.0,451.7444,451.8526,449.9435,449.9435,1950.0
2023-09-20 10:15:00,457.23,457.96,457.23,457.93,4461.0,449.9533,450.6717,449.9533,450.6422,4461.0
2023-09-20 10:20:00,457.95,457.95,457.05,457.67,3470.0,450.6619,450.6619,449.7762,450.3863,3470.0
2023-09-20 10:25:00,457.43,457.43,456.6,457.01,2313.0,450.1501,450.1501,449.3334,449.7368,2313.0
2023-09-20 10:30:00,457.03,457.63,456.54,457.61,2790.0,449.7565,450.347,449.2743,450.3273,2790.0
2023-09-20 10:35:00,456.94,457.3,456.51,456.53,2056.0,449.6679,450.0222,449.2448,449.2645,2056.0
2023-09-20 10:40:00,456.53,457.08,456.18,456.67,4584.0,449.2645,449.8057,448.92,449.4022,4584.0
2023-09-20 10:45:00,456.87,456.88,455.75,455.75,5328.0,449.5991,449.6089,448.4969,448.4969,5328.0
2023-09-20 10:50:00,455.82,456.52,455.82,455.96,1500.0,448.5658,449.2546,448.5658,448.7035,1500.0
2023-09-20 10:55:00,456.0,456.59,455.85,456.4,4818.0,448.7429,449.3235,448.5953,449.1365,4818.0
2023-09-20 11:00:00,456.41,456.91,456.4,456.71,3606.0,449.1464,449.6384,449.1365,449.4416,3606.0
2023-09-20 11:05:00,456.54,458.02,456.54,457.24,2150.0,449.2743,450.7308,449.2743,449.9632,2150.0
2023-09-20 11:10:00,457.45,457.73,456.99,457.59,2310.0,450.1698,450.4454,449.7171,450.3076,2310.0
2023-09-20 11:15:00,457.55,457.56,456.6,456.61,3174.0,450.2682,450.2781,449.3334,449.3432,3174.0
2023-09-20 11:20:00,456.74,456.78,456.31,456.78,1600.0,449.4711,449.5105,449.048,449.5105,1600.0
2023-09-20 11:25:00,456.56,457.61,456.56,457.61,2100.0,449.294,450.3273,449.294,450.3273,2100.0
2023-09-20 11:30:00,457.81,458.15,457.65,458.15,1525.0,450.5241,450.8587,450.3666,450.8587,1525.0
2023-09-20 11:35:00,458.1,458.38,457.39,457.39,1200.0,450.8095,451.085,450.1108,450.1108,1200.0
2023-09-20 11:40:00,457.33,457.79,457.33,457.65,800.0,450.0517,450.5044,450.0517,450.3666,800.0
2023-09-20 11:45:00,457.85,458.7,457.7,458.67,2098.0,450.5635,451.3999,450.4158,451.3704,2098.0
2023-09-20 11:50:00,458.42,458.42,457.78,458.0,3600.0,451.1244,451.1244,450.4946,450.7111,3600.0
2023-09-20 11:55:00,458.01,458.97,457.8,458.8,2997.0,450.7209,451.6656,450.5143,451.4983,2997.0
2023-09-20 12:00:00,459.0,459.0,458.29,458.29,2284.0,451.6952,451.6952,450.9965,450.9965,2284.0
2023-09-20 12:05:00,458.28,458.43,458.1,458.36,1400.0,450.9866,451.1342,450.8095,451.0653,1400.0
2023-09-20 12:10:00,458.6,459.12,458.36,459.02,2872.0,451.3015,451.8132,451.0653,451.7148,2872.0
2023-09-20 12:15:00,459.02,459.2,459.02,459.06,400.0,451.7148,451.892,451.7148,451.7542,400.0
2023-09-20 12:20:00,459.04,459.56,458.76,458.76,2500.0,451.7345,452.2462,451.459,451.459,2500.0
2023-09-20 12:25:00,458.7,459.47,458.53,459.27,1500.0,451.3999,452.1577,451.2326,451.9609,1500.0
2023-09-20 12:30:00,459.27,459.27,458.88,458.88,1300.0,451.9609,451.9609,451.5771,451.5771,1300.0
2023-09-20 12:35:00,459.05,459.59,458.96,459.05,2200.0,451.7444,452.2758,451.6558,451.7444,2200.0
2023-09-20 12:40:00,459.15,459.37,459.06,459.06,600.0,451.8428,452.0593,451.7542,451.7542,600.0
2023-09-20 12:45:00,459.33,459.33,458.8,458.8,1056.0,452.0199,452.0199,451.4983,451.4983,1056.0
2023-09-20 12:50:00,459.12,459.52,458.83,459.52,2462.0,451.8132,452.2069,451.5279,452.2069,2462.0
2023-09-20 12:55:00,459.29,459.52,459.13,459.5,1067.0,451.9805,452.2069,451.8231,452.1872,1067.0
2023-09-20 13:00:00,459.19,459.39,458.68,459.02,2411.0,451.8821,452.079,451.3803,451.7148,2411.0
2023-09-20 13:05:00,458.8,458.86,458.56,458.86,1000.0,451.4983,451.5574,451.2622,451.5574,1000.0
2023-09-20 13:10:00,458.64,458.64,458.25,458.27,1000.0,451.3409,451.3409,450.9571,450.9768,1000.0
2023-09-20 13:15:00,458.26,459.29,458.26,459.29,1200.0,450.9669,451.9805,450.9669,451.9805,1200.0
2023-09-20 13:20:00,459.2,459.2,458.67,458.9,1833.0,451.892,451.892,451.3704,451.5967,1833.0
2023-09-20 13:25:00,458.81,459.07,458.65,458.72,1000.0,451.5082,451.764,451.3507,451.4196,1000.0
2023-09-20 13:30:00,458.7,458.92,458.46,458.92,1100.0,451.3999,451.6164,451.1638,451.6164,1100.0
2023-09-20 13:35:00,458.85,458.85,458.2,458.65,2921.0,451.5475,451.5475,450.9079,451.3507,2921.0
2023-09-20 13:40:00,458.32,459.18,458.32,459.18,1225.0,451.026,451.8723,451.026,451.8723,1225.0
2023-09-20 13:45:00,458.93,458.95,458.45,458.78,1300.0,451.6263,451.646,451.1539,451.4787,1300.0
2023-09-20 13:50:00,459.06,459.65,458.87,459.59,1548.0,451.7542,452.3348,451.5672,452.2758,1548.0
2023-09-20 13:55:00,459.98,459.98,458.97,458.98,2610.0,452.6596,452.6596,451.6656,451.6755,2610.0
2023-09-20 14:00:00,458.81,458.81,456.4,457.61,1700.0,451.5082,451.5082,449.1365,450.3273,1700.0
2023-09-20 14:05:00,457.45,458.39,457.07,458.39,4383.0,450.1698,451.0949,449.7959,451.0949,4383.0
2023-09-20 14:10:00,457.58,458.26,457.38,457.56,2050.0,450.2978,450.9669,450.1009,450.2781,2050.0
2023-09-20 14:15:00,457.36,458.44,456.88,458.44,2900.0,450.0813,451.1441,449.6089,451.1441,2900.0
2023-09-20 14:20:00,457.82,458.85,457.8,458.85,1855.0,450.5339,451.5475,450.5143,451.5475,1855.0
2023-09-20 14:25:00,459.19,459.61,458.89,459.13,1100.0,451.8821,452.2955,451.5869,451.8231,1100.0
2023-09-20 14:30:00,459.29,461.42,458.84,460.13,8827.0,451.9805,454.0766,451.5377,452.8072,8827.0
2023-09-20 14:35:00,460.59,460.99,460.24,460.24,1631.0,453.2599,453.6535,452.9154,452.9154,1631.0
2023-09-20 14:40:00,460.5,460.67,459.26,460.01,2400.0,453.1713,453.3386,451.951,452.6891,2400.0
2023-09-20 14:45:00,460.5,460.51,458.76,458.76,3300.0,453.1713,453.1811,451.459,451.459,3300.0
2023-09-20 14:50:00,459.23,459.65,458.6,458.79,3100.0,451.9215,452.3348,451.3015,451.4885,3100.0
2023-09-20 14:55:00,458.4,459.73,458.38,458.38,2222.0,451.1047,452.4135,451.085,451.085,2222.0
2023-09-20 15:00:00,458.28,459.55,458.28,458.78,3247.0,450.9866,452.2364,450.9866,451.4787,3247.0
2023-09-20 15:05:00,458.6,459.19,457.73,458.04,1504.0,451.3015,451.8821,450.4454,450.7504,1504.0
2023-09-20 15:10:00,457.58,458.25,456.79,457.11,7479.0,450.2978,450.9571,449.5203,449.8352,7479.0
2023-09-20 15:15:00,457.14,457.2,455.08,455.61,4385.0,449.8648,449.9238,447.8375,448.3591,4385.0
2023-09-20 15:20:00,455.95,456.04,454.65,455.72,4354.0,448.6937,448.7823,447.4144,448.4674,4354.0
2023-09-20 15:25:00,455.68,456.08,455.23,455.63,4743.0,448.428,448.8216,447.9852,448.3788,4743.0
2023-09-20 15:30:00,455.71,455.87,454.65,454.73,5993.0,448.4575,448.615,447.4144,447.4931,5993.0
2023-09-20 15:35:00,454.71,454.81,453.19,453.19,5683.0,447.4734,447.5718,445.9776,445.9776,5683.0
2023-09-20 15:40:00,453.35,454.16,453.25,453.7,8033.0,446.1351,446.9322,446.0367,446.4795,8033.0
2023-09-20 15:45:00,453.69,454.56,453.04,454.28,10607.0,446.4697,447.3258,445.83,447.0503,10607.0
2023-09-20 15:50:00,454.0,454.68,453.63,453.93,17256.0,446.7747,447.4439,446.4106,446.7058,17256.0
2023-09-20 15:55:00,453.73,454.0,451.91,452.09,47203.0,446.509,446.7747,444.718,444.8951,47203.0
2023-09-21 09:30:00,446.0,448.66,445.0,447.32,32831.0,438.902,441.5197,437.918,440.201,32831.0
2023-09-21 09:35:00,448.08,449.92,447.66,449.92,10720.0,440.9489,442.7597,440.5356,442.7597,10720.0
2023-09-21 09:40:00,449.04,450.44,448.51,448.51,7363.0,441.8937,443.2714,441.3721,441.3721,7363.0
2023-09-21 09:45:00,448.94,449.34,447.96,448.19,11708.0,441.7953,442.1889,440.8309,441.0572,11708.0
2023-09-21 09:50:00,446.69,447.0,444.74,445.35,6048.0,439.5811,439.8861,437.6621,438.2624,6048.0
2023-09-21 09:55:00,444.97,446.29,444.55,445.66,9277.0,437.8884,439.1874,437.4751,438.5675,9277.0
2023-09-21 10:00:00,445.66,446.5,445.0,446.4,5512.0,438.5675,439.3941,437.918,439.2957,5512.0
2023-09-21 10:05:00,446.04,448.28,446.03,448.09,5427.0,438.9414,441.1458,438.9316,440.9588,5427.0
2023-09-21 10:10:00,448.06,448.06,446.59,446.6,4752.0,440.9293,440.9293,439.4827,439.4925,4752.0
2023-09-21 10:15:00,446.89,448.4,446.81,447.48,22983.0,439.7779,441.2639,439.6992,440.3585,22983.0
2023-09-21 10:20:00,447.32,447.81,446.95,446.95,3100.0,440.201,440.6832,439.8369,439.8369,3100.0
2023-09-21 10:25:00,447.14,448.18,447.06,448.15,5867.0,440.0239,441.0474,439.9452,441.0178,5867.0
2023-09-21 10:30:00,448.03,448.42,447.47,447.47,6501.0,440.8997,441.2835,440.3487,440.3487,6501.0
2023-09-21 10:35:00,447.44,450.0,447.21,449.94,5809.0,440.3191,442.8384,440.0928,442.7793,5809.0
2023-09-21 10:40:00,449.94,449.97,448.44,448.78,5203.0,442.7793,442.8089,441.3032,441.6378,5203.0
2023-09-21 10:45:00,448.61,448.74,447.85,448.16,1669.0,441.4705,441.5984,440.7226,441.0277,1669.0
2023-09-21 10:50:00,448.25,449.48,448.17,449.22,4081.0,441.1162,442.3267,441.0375,442.0708,4081.0
2023-09-21 10:55:00,448.95,449.09,447.74,447.75,8645.0,441.8051,441.9429,440.6144,440.6242,8645.0
2023-09-21 11:00:00,447.88,447.89,446.62,447.67,3654.0,440.7521,440.762,439.5122,440.5455,3654.0
2023-09-21 11:05:00,448.0,448.7,447.4,448.21,4738.0,440.8702,441.5591,440.2798,441.0769,4738.0
2023-09-21 11:10:00,448.21,448.51,447.59,447.6,2811.0,441.0769,441.3721,440.4667,440.4766,2811.0
2023-09-21 11:15:00,447.66,447.9,446.63,446.93,4714.0,440.5356,440.7718,439.522,439.8172,4714.0
2023-09-21 11:20:00,447.14,447.46,445.94,445.94,2966.0,440.0239,440.3388,438.843,438.843,2966.0
2023-09-21 11:25:00,446.01,446.09,445.74,445.79,2400.0,438.9119,438.9906,438.6462,438.6954,2400.0
2023-09-21 11:30:00,445.76,447.34,445.55,447.34,2011.0,438.6659,440.2207,438.4592,440.2207,2011.0
2023-09-21 11:35:00,447.55,447.56,446.7,447.24,2219.0,440.4274,440.4372,439.5909,440.1223,2219.0
2023-09-21 11:40:00,447.51,447.68,447.11,447.68,600.0,440.388,440.5553,439.9944,440.5553,600.0
2023-09-21 11:45:00,448.08,448.39,447.2,447.22,4519.0,440.9489,441.254,440.083,440.1026,4519.0
2023-09-21 11:50:00,447.29,447.58,446.05,446.42,4009.0,440.1715,440.4569,438.9513,439.3154,4009.0
2023-09-21 11:55:00,446.85,447.44,446.08,447.1,5085.0,439.7385,440.3191,438.9808,439.9845,5085.0
2023-09-21 12:00:00,446.88,446.9,446.47,446.76,2900.0,439.768,439.7877,439.3646,439.65,2900.0
2023-09-21 12:05:00,446.73,446.74,446.49,446.49,1108.0,439.6204,439.6303,439.3843,439.3843,1108.0
2023-09-21 12:10:00,447.03,447.11,446.57,446.59,1390.0,439.9157,439.9944,439.463,439.4827,1390.0
2023-09-21 12:15:00,447.2,447.44,446.86,447.44,2200.0,440.083,440.3191,439.7484,440.3191,2200.0
2023-09-21 12:20:00,447.4,447.56,447.05,447.56,2700.0,440.2798,440.4372,439.9353,440.4372,2700.0
2023-09-21 12:25:00,447.56,448.17,447.21,447.47,23329.0,440.4372,441.0375,440.0928,440.3487,23329.0
2023-09-21 12:30:00,447.5,447.92,447.23,447.92,9273.0,440.3782,440.7915,440.1125,440.7915,9273.0
2023-09-21 12:35:00,447.69,447.69,446.62,446.8,5421.0,440.5652,440.5652,439.5122,439.6893,5421.0
2023-09-21 12:40:00,446.85,447.39,446.7,447.1,2412.0,439.7385,440.2699,439.5909,439.9845,2412.0
2023-09-21 12:45:00,446.94,447.7,446.94,447.33,4984.0,439.8271,440.575,439.8271,440.2109,4984.0
2023-09-21 12:50:00,447.5,447.7,447.29,447.34,9574.0,440.3782,440.575,440.1715,440.2207,9574.0
2023-09-21 12:55:00,447.19,447.37,446.67,447.3,1096.0,440.0731,440.2502,439.5614,440.1814,1096.0
2023-09-21 13:00:00,447.29,447.5,447.13,447.13,900.0,440.1715,440.3782,440.0141,440.0141,900.0
2023-09-21 13:05:00,447.33,447.45,446.96,447.37,3422.0,440.2109,440.329,439.8468,440.2502,3422.0
2023-09-21 13:10:00,447.36,447.5,447.13,447.34,5099.0,440.2404,440.3782,440.0141,440.2207,5099.0
2023-09-21 13:15:00,447.5,447.9,447.32,447.57,18484.0,440.3782,440.7718,440.201,440.4471,18484.0
2023-09-21 13:20:00,447.57,447.73,447.19,447.3,1500.0,440.4471,440.6045,440.0731,440.1814,1500.0
2023-09-21 13:25:00,447.6,447.63,447.21,447.3,817.0,440.4766,440.5061,440.0928,440.1814,817.0
2023-09-21 13:30:00,447.19,447.84,446.68,446.69,2800.0,440.0731,440.7128,439.5712,439.5811,2800.0
2023-09-21 13:35:00,446.94,446.94,446.35,446.45,800.0,439.8271,439.8271,439.2465,439.3449,800.0
2023-09-21 13:40:00,446.37,446.67,446.16,446.19,1600.0,439.2662,439.5614,439.0595,439.089,1600.0
2023-09-21 13:45:00,446.21,446.53,446.12,446.28,1737.0,439.1087,439.4236,439.0201,439.1776,1737.0
2023-09-21 13:50:00,446.39,446.76,446.32,446.76,2364.0,439.2858,439.65,439.217,439.65,2364.0
2023-09-21 13:55:00,446.95,446.95,446.57,446.93,805.0,439.8369,439.8369,439.463,439.8172,805.0
2023-09-21 14:00:00,446.59,446.86,446.41,446.81,4114.0,439.4827,439.7484,439.3055,439.6992,4114.0
2023-09-21 14:05:00,446.68,446.79,446.32,446.42,2963.0,439.5712,439.6795,439.217,439.3154,2963.0
2023-09-21 14:10:00,446.48,447.07,446.48,446.72,1884.0,439.3744,439.955,439.3744,439.6106,1884.0
2023-09-21 14:15:00,446.84,447.13,446.84,447.04,300.0,439.7287,440.0141,439.7287,439.9255,300.0
2023-09-21 14:20:00,446.86,447.07,446.81,447.06,3900.0,439.7484,439.955,439.6992,439.9452,3900.0
2023-09-21 14:25:00,446.97,447.22,446.74,446.88,4104.0,439.8566,440.1026,439.6303,439.768,4104.0
2023-09-21 14:30:00,446.91,447.14,446.68,446.9,4175.0,439.7976,440.0239,439.5712,439.7877,4175.0
2023-09-21 14:35:00,447.08,447.52,446.74,447.49,2200.0,439.9649,440.3979,439.6303,440.3683,2200.0
2023-09-21 14:40:00,447.61,448.57,447.6,448.56,1568.0,440.4864,441.4311,440.4766,441.4213,1568.0
2023-09-21 14:45:00,448.65,448.65,447.76,447.76,2100.0,441.5099,441.5099,440.634,440.634,2100.0
2023-09-21 14:50:00,447.76,448.3,447.76,448.21,1490.0,440.634,441.1654,440.634,441.0769,1490.0
2023-09-21 14:55:00,448.38,448.38,447.84,448.18,2516.0,441.2442,441.2442,440.7128,441.0474,2516.0
2023-09-21 15:00:00,447.94,448.5,447.94,448.22,2000.0,440.8112,441.3623,440.8112,441.0867,2000.0
2023-09-21 15:05:00,448.18,448.18,447.25,447.39,3417.0,441.0474,441.0474,440.1322,440.2699,3417.0
2023-09-21 15:10:00,447.18,447.29,446.37,446.37,3460.0,440.0633,440.1715,439.2662,439.2662,3460.0
2023-09-21 15:15:00,446.28,447.43,445.9,447.43,2464.0,439.1776,440.3093,438.8036,440.3093,2464.0
2023-09-21 15:20:00,447.23,447.44,446.69,447.42,2194.0,440.1125,440.3191,439.5811,440.2995,2194.0
2023-09-21 15:25:00,447.11,447.11,446.27,446.64,3524.0,439.9944,439.9944,439.1678,439.5319,3524.0
2023-09-21 15:30:00,446.55,447.13,446.35,446.76,12889.0,439.4433,440.0141,439.2465,439.65,12889.0
2023-09-21 15:35:00,446.98,447.59,446.97,447.37,4130.0,439.8665,440.4667,439.8566,440.2502,4130.0
2023-09-21 15:40:00,447.29,447.57,446.79,447.02,7202.0,440.1715,440.4471,439.6795,439.9058,7202.0
2023-09-21 15:45:00,446.95,447.29,446.87,447.09,4993.0,439.8369,440.1715,439.7582,439.9747,4993.0
2023-09-21 15:50:00,446.82,447.76,446.41,447.72,18034.0,439.709,440.634,439.3055,440.5947,18034.0
2023-09-21 15:55:00,447.35,447.56,446.53,446.74,36991.0,440.2306,440.4372,439.4236,439.6303,36991.0
2023-09-22 09:30:00,451.7,452.83,451.16,451.16,11220.0,444.5113,445.6234,443.9799,443.9799,11220.0
2023-09-22 09:35:00,451.22,452.24,451.18,451.81,3592.0,444.039,445.0427,443.9996,444.6196,3592.0
2023-09-22 09:40:00,452.52,452.61,451.36,451.73,2731.0,445.3183,445.4069,444.1767,444.5409,2731.0
2023-09-22 09:45:00,452.83,454.1,452.59,454.1,1315.0,445.6234,446.8731,445.3872,446.8731,1315.0
2023-09-22 09:50:00,454.15,454.15,452.85,453.16,1810.0,446.9223,446.9223,445.643,445.9481,1810.0
2023-09-22 09:55:00,453.56,453.97,452.94,453.59,1068.0,446.3417,446.7452,445.7316,446.3713,1068.0
2023-09-22 10:00:00,454.23,454.23,452.56,453.35,2600.0,447.0011,447.0011,445.3576,446.1351,2600.0
2023-09-22 10:05:00,453.28,454.09,453.14,453.47,2300.0,446.0662,446.8633,445.9284,446.2532,2300.0
2023-09-22 10:10:00,452.22,453.69,452.09,453.13,4209.0,445.0231,446.4697,444.8951,445.9186,4209.0
2023-09-22 10:15:00,452.91,453.8,452.72,453.2,5137.0,445.7021,446.5779,445.5151,445.9875,5137.0
2023-09-22 10:20:00,453.08,453.87,452.11,453.74,3777.0,445.8694,446.6468,444.9148,446.5189,3777.0
2023-09-22 10:25:00,453.59,454.14,453.27,454.14,2304.0,446.3713,446.9125,446.0563,446.9125,2304.0
2023-09-22 10:30:00,454.19,456.67,454.19,456.67,3450.0,446.9617,449.4022,446.9617,449.4022,3450.0
2023-09-22 10:35:00,456.98,457.38,456.27,456.27,5912.0,449.7073,450.1009,449.0086,449.0086,5912.0
2023-09-22 10:40:00,455.76,456.65,455.61,456.39,2300.0,448.5067,449.3826,448.3591,449.1267,2300.0
2023-09-22 10:45:00,456.1,456.38,456.1,456.38,500.0,448.8413,449.1169,448.8413,449.1169,500.0
2023-09-22 10:50:00,456.27,456.67,455.5,455.8,1200.0,449.0086,449.4022,448.2509,448.5461,1200.0
2023-09-22 10:55:00,456.05,456.23,455.8,456.14,900.0,448.7921,448.9692,448.5461,448.8807,900.0
2023-09-22 11:00:00,456.2,456.39,455.5,455.99,3296.0,448.9397,449.1267,448.2509,448.7331,3296.0
2023-09-22 11:05:00,456.01,456.81,455.47,455.47,5544.0,448.7527,449.54,448.2213,448.2213,5544.0
2023-09-22 11:10:00,455.47,456.08,455.32,456.08,3320.0,448.2213,448.8216,448.0737,448.8216,3320.0
2023-09-22 11:15:00,456.02,457.03,456.0,456.25,2200.0,448.7626,449.7565,448.7429,448.9889,2200.0
2023-09-22 11:20:00,456.64,456.64,455.87,455.99,1500.0,449.3727,449.3727,448.615,448.7331,1500.0
2023-09-22 11:25:00,456.18,456.82,456.07,456.81,893.0,448.92,449.5499,448.8118,449.54,893.0
2023-09-22 11:30:00,456.81,457.16,456.49,456.81,5345.0,449.54,449.8844,449.2251,449.54,5345.0
2023-09-22 11:35:00,457.0,458.1,457.0,458.1,2015.0,449.727,450.8095,449.727,450.8095,2015.0
2023-09-22 11:40:00,458.12,458.12,457.27,458.04,7711.0,450.8292,450.8292,449.9927,450.7504,7711.0
2023-09-22 11:45:00,457.85,458.45,457.83,458.3,3500.0,450.5635,451.1539,450.5438,451.0063,3500.0
2023-09-22 11:50:00,458.4,458.55,457.43,457.58,4775.0,451.1047,451.2523,450.1501,450.2978,4775.0
2023-09-22 11:55:00,457.6,457.84,456.44,456.59,7082.0,450.3174,450.5536,449.1759,449.3235,7082.0
2023-09-22 12:00:00,456.44,457.22,456.3,456.45,4714.0,449.1759,449.9435,449.0381,449.1857,4714.0
2023-09-22 12:05:00,456.45,457.37,456.3,457.16,10358.0,449.1857,450.0911,449.0381,449.8844,10358.0
2023-09-22 12:10:00,457.16,457.16,456.58,457.05,2337.0,449.8844,449.8844,449.3137,449.7762,2337.0
2023-09-22 12:15:00,457.1,457.98,456.65,457.98,3959.0,449.8254,450.6914,449.3826,450.6914,3959.0
2023-09-22 12:20:00,457.78,458.0,457.2,457.2,3000.0,450.4946,450.7111,449.9238,449.9238,3000.0
2023-09-22 12:25:00,457.19,457.22,456.92,457.16,2375.0,449.914,449.9435,449.6483,449.8844,2375.0
2023-09-22 12:30:00,457.48,457.83,457.24,457.47,3162.0,450.1993,450.5438,449.9632,450.1895,3162.0
2023-09-22 12:35:00,457.19,457.61,457.0,457.45,1276.0,449.914,450.3273,449.727,450.1698,1276.0
2023-09-22 12:40:00,457.6,457.98,457.34,457.98,3766.0,450.3174,450.6914,450.0616,450.6914,3766.0
2023-09-22 12:45:00,457.32,457.63,457.04,457.23,3960.0,450.0419,450.347,449.7664,449.9533,3960.0
2023-09-22 12:50:00,457.16,457.77,457.12,457.71,1963.0,449.8844,450.4847,449.8451,450.4257,1963.0
2023-09-22 12:55:00,457.71,458.01,457.54,457.55,2241.0,450.4257,450.7209,450.2584,450.2682,2241.0
2023-09-22 13:00:00,457.6,458.12,457.47,457.91,1500.0,450.3174,450.8292,450.1895,450.6225,1500.0
2023-09-22 13:05:00,457.98,458.29,457.53,457.84,3857.0,450.6914,450.9965,450.2486,450.5536,3857.0
2023-09-22 13:10:00,457.74,458.76,457.73,458.45,1400.0,450.4552,451.459,450.4454,451.1539,1400.0
2023-09-22 13:15:00,458.35,458.35,457.18,457.35,2210.0,451.0555,451.0555,449.9041,450.0714,2210.0
2023-09-22 13:20:00,457.24,457.24,455.85,456.31,4638.0,449.9632,449.9632,448.5953,449.048,4638.0
2023-09-22 13:25:00,456.39,456.76,455.76,456.38,1727.0,449.1267,449.4908,448.5067,449.1169,1727.0
2023-09-22 13:30:00,456.17,456.19,455.27,455.29,3000.0,448.9102,448.9299,448.0245,448.0442,3000.0
2023-09-22 13:35:00,455.41,455.41,453.77,454.38,3400.0,448.1623,448.1623,446.5484,447.1487,3400.0
2023-09-22 13:40:00,454.83,454.83,454.52,454.53,900.0,447.5915,447.5915,447.2865,447.2963,900.0
2023-09-22 13:45:00,454.28,454.61,454.03,454.07,1200.0,447.0503,447.375,446.8043,446.8436,1200.0
2023-09-22 13:50:00,453.83,454.36,453.83,453.83,700.0,446.6074,447.129,446.6074,446.6074,700.0
2023-09-22 13:55:00,454.27,454.98,454.27,454.4,2738.0,447.0404,447.7391,447.0404,447.1684,2738.0
2023-09-22 14:00:00,454.35,454.54,453.95,453.95,904.0,447.1192,447.3061,446.7255,446.7255,904.0
2023-09-22 14:05:00,454.07,454.1,453.31,453.31,3258.0,446.8436,446.8731,446.0957,446.0957,3258.0
2023-09-22 14:10:00,453.24,453.59,452.83,452.83,525.0,446.0268,446.3713,445.6234,445.6234,525.0
2023-09-22 14:15:00,452.62,452.71,452.06,452.06,2300.0,445.4167,445.5053,444.8656,444.8656,2300.0
2023-09-22 14:20:00,451.84,452.58,451.84,452.58,472.0,444.6491,445.3773,444.6491,445.3773,472.0
2023-09-22 14:25:00,452.8,453.31,452.56,452.85,1200.0,445.5938,446.0957,445.3576,445.643,1200.0
2023-09-22 14:30:00,452.56,452.7,451.75,452.37,1100.0,445.3576,445.4954,444.5605,445.1707,1100.0
2023-09-22 14:35:00,452.02,452.79,452.01,452.25,5548.0,444.8262,445.584,444.8164,445.0526,5548.0
2023-09-22 14:40:00,451.62,451.95,451.26,451.94,575.0,444.4326,444.7574,444.0783,444.7475,575.0
2023-09-22 14:45:00,451.63,452.21,451.59,452.05,1200.0,444.4424,445.0132,444.4031,444.8558,1200.0
2023-09-22 14:50:00,452.06,452.07,451.56,451.81,2311.0,444.8656,444.8754,444.3736,444.6196,2311.0
2023-09-22 14:55:00,451.91,452.49,451.49,451.49,5203.0,444.718,445.2888,444.3047,444.3047,5203.0
2023-09-22 15:00:00,451.88,452.55,451.88,452.55,500.0,444.6885,445.3478,444.6885,445.3478,500.0
2023-09-22 15:05:00,452.91,454.62,452.91,454.04,2200.0,445.7021,447.3849,445.7021,446.8141,2200.0
2023-09-22 15:10:00,454.14,454.34,454.07,454.07,300.0,446.9125,447.1093,446.8436,446.8436,300.0
2023-09-22 15:15:00,454.38,454.58,453.98,454.58,1500.0,447.1487,447.3455,446.7551,447.3455,1500.0
2023-09-22 15:20:00,454.63,455.61,454.16,454.98,2800.0,447.3947,448.3591,446.9322,447.7391,2800.0
2023-09-22 15:25:00,455.04,455.22,454.47,454.47,1900.0,447.7982,447.9753,447.2373,447.2373,1900.0
2023-09-22 15:30:00,454.59,454.86,453.99,454.17,3560.0,447.3553,447.621,446.7649,446.942,3560.0
2023-09-22 15:35:00,453.86,454.44,453.7,454.19,5097.0,446.637,447.2077,446.4795,446.9617,5097.0
2023-09-22 15:40:00,454.13,454.13,452.31,452.47,2303.0,446.9027,446.9027,445.1116,445.2691,2303.0
2023-09-22 15:45:00,452.53,452.97,452.25,452.62,4029.0,445.3281,445.7611,445.0526,445.4167,4029.0
2023-09-22 15:50:00,452.34,452.34,450.73,451.1,18314.0,445.1412,445.1412,443.5568,443.9209,18314.0
2023-09-22 15:55:00,451.06,452.08,451.06,451.88,39408.0,443.8815,444.8853,443.8815,444.6885,39408.0
2023-09-25 09:30:00,448.99,449.87,447.01,448.86,15866.0,441.8445,442.7105,439.896,441.7165,15866.0
2023-09-25 09:35:00,450.37,451.42,449.59,451.42,1875.0,443.2025,444.2358,442.4349,444.2358,1875.0
2023-09-25 09:40:00,451.47,454.19,451.46,454.06,5565.0,444.285,446.9617,444.2752,446.8338,5565.0
2023-09-25 09:45:00,453.96,454.25,452.47,452.47,4969.0,446.7354,447.0208,445.2691,445.2691,4969.0
2023-09-25 09:50:00,452.5,452.97,451.37,451.38,2037.0,445.2986,445.7611,444.1866,444.1964,2037.0
2023-09-25 09:55:00,452.09,452.57,451.52,451.52,3545.0,444.8951,445.3675,444.3342,444.3342,3545.0
2023-09-25 10:00:00,451.56,451.56,449.66,449.69,5572.0,444.3736,444.3736,442.5038,442.5333,5572.0
2023-09-25 10:05:00,450.05,450.41,449.56,450.24,2500.0,442.8876,443.2419,442.4054,443.0746,2500.0
2023-09-25 10:10:00,450.2,450.78,450.19,450.78,850.0,443.0352,443.606,443.0254,443.606,850.0
2023-09-25 10:15:00,450.53,451.52,450.49,451.31,7536.0,443.36,444.3342,443.3206,444.1275,7536.0
2023-09-25 10:20:00,451.69,452.38,451.39,452.22,5200.0,444.5015,445.1805,444.2063,445.0231,5200.0
2023-09-25 10:25:00,451.87,452.4,451.59,451.81,3202.0,444.6786,445.2002,444.4031,444.6196,3202.0
2023-09-25 10:30:00,452.18,452.18,450.9,451.76,2316.0,444.9837,444.9837,443.7241,444.5704,2316.0
2023-09-25 10:35:00,451.61,451.94,451.27,451.94,2042.0,444.4228,444.7475,444.0882,444.7475,2042.0
2023-09-25 10:40:00,451.74,451.97,451.61,451.9,1700.0,444.5507,444.777,444.4228,444.7082,1700.0
2023-09-25 10:45:00,452.41,452.42,451.84,452.42,4413.0,445.21,445.2199,444.6491,445.2199,4413.0
2023-09-25 10:50:00,452.05,452.18,451.51,451.65,2000.0,444.8558,444.9837,444.3244,444.4621,2000.0
2023-09-25 10:55:00,451.41,452.1,451.23,451.48,2668.0,444.226,444.905,444.0488,444.2948,2668.0
2023-09-25 11:00:00,451.58,452.08,451.45,452.08,3189.0,444.3932,444.8853,444.2653,444.8853,3189.0
2023-09-25 11:05:00,452.12,453.0,451.73,452.87,4226.0,444.9247,445.7906,444.5409,445.6627,4226.0
2023-09-25 11:10:00,452.75,453.1,452.63,453.02,1600.0,445.5446,445.8891,445.4265,445.8103,1600.0
2023-09-25 11:15:00,453.15,454.25,453.15,453.88,4052.0,445.9383,447.0208,445.9383,446.6566,4052.0
2023-09-25 11:20:00,453.67,454.41,453.3,454.41,1200.0,446.45,447.1782,446.0859,447.1782,1200.0
2023-09-25 11:25:00,454.41,455.08,454.14,454.82,4551.0,447.1782,447.8375,446.9125,447.5817,4551.0
2023-09-25 11:30:00,454.18,455.01,454.18,454.96,1781.0,446.9519,447.7687,446.9519,447.7195,1781.0
2023-09-25 11:35:00,454.91,455.41,454.89,455.4,3179.0,447.6702,448.1623,447.6506,448.1525,3179.0
2023-09-25 11:40:00,455.57,456.32,455.04,456.1,6505.0,448.3197,449.0578,447.7982,448.8413,6505.0
2023-09-25 11:45:00,455.96,455.96,455.11,455.15,1200.0,448.7035,448.7035,447.8671,447.9064,1200.0
2023-09-25 11:50:00,454.87,454.91,454.6,454.6,600.0,447.6309,447.6702,447.3652,447.3652,600.0
2023-09-25 11:55:00,454.67,454.67,453.66,453.84,1276.0,447.4341,447.4341,446.4401,446.6173,1276.0
2023-09-25 12:00:00,453.71,453.71,453.24,453.27,913.0,446.4893,446.4893,446.0268,446.0563,913.0
2023-09-25 12:05:00,453.58,453.58,453.24,453.25,700.0,446.3614,446.3614,446.0268,446.0367,700.0
2023-09-25 12:10:00,453.64,453.88,453.26,453.26,505.0,446.4205,446.6566,446.0465,446.0465,505.0
2023-09-25 12:15:00,454.04,454.67,453.79,454.67,600.0,446.8141,447.4341,446.5681,447.4341,600.0
2023-09-25 12:20:00,454.66,455.08,454.5,455.08,2123.0,447.4242,447.8375,447.2668,447.8375,2123.0
2023-09-25 12:25:00,454.59,454.91,454.39,454.56,2422.0,447.3553,447.6702,447.1585,447.3258,2422.0
2023-09-25 12:30:00,454.67,454.72,453.85,453.85,1600.0,447.4341,447.4833,446.6271,446.6271,1600.0
2023-09-25 12:35:00,453.77,453.77,453.1,453.1,504.0,446.5484,446.5484,445.8891,445.8891,504.0
2023-09-25 12:40:00,452.79,453.3,452.71,452.81,950.0,445.584,446.0859,445.5053,445.6037,950.0
2023-09-25 12:45:00,452.8,452.8,452.34,452.34,1900.0,445.5938,445.5938,445.1412,445.1412,1900.0
2023-09-25 12:50:00,452.8,452.8,451.46,451.82,1700.0,445.5938,445.5938,444.2752,444.6294,1700.0
2023-09-25 12:55:00,451.61,451.85,451.61,451.85,800.0,444.4228,444.6589,444.4228,444.6589,800.0
2023-09-25 13:00:00,451.67,451.97,451.52,451.56,1400.0,444.4818,444.777,444.3342,444.3736,1400.0
2023-09-25 13:05:00,451.82,452.56,451.82,452.41,1205.0,444.6294,445.3576,444.6294,445.21,1205.0
2023-09-25 13:10:00,452.2,452.89,452.2,452.87,1662.0,445.0034,445.6824,445.0034,445.6627,1662.0
2023-09-25 13:15:00,452.65,452.83,452.2,452.2,1310.0,445.4462,445.6234,445.0034,445.0034,1310.0
2023-09-25 13:20:00,452.26,452.27,451.75,452.17,2612.0,445.0624,445.0723,444.5605,444.9739,2612.0
2023-09-25 13:25:00,451.81,451.98,451.37,451.93,1500.0,444.6196,444.7869,444.1866,444.7377,1500.0
2023-09-25 13:30:00,451.7,451.95,451.36,451.71,1418.0,444.5113,444.7574,444.1767,444.5212,1418.0
2023-09-25 13:35:00,451.5,451.97,451.5,451.92,900.0,444.3145,444.777,444.3145,444.7278,900.0
2023-09-25 13:40:00,452.08,452.08,451.58,451.75,1600.0,444.8853,444.8853,444.3932,444.5605,1600.0
2023-09-25 13:45:00,451.55,451.69,451.11,451.54,2422.0,444.3637,444.5015,443.9307,444.3539,2422.0
2023-09-25 13:50:00,452.2,452.2,452.14,452.14,600.0,445.0034,445.0034,444.9443,444.9443,600.0
2023-09-25 13:55:00,452.31,452.45,452.31,452.41,400.0,445.1116,445.2494,445.1116,445.21,400.0
2023-09-25 14:00:00,452.6,452.76,452.39,452.42,600.0,445.397,445.5545,445.1904,445.2199,600.0
2023-09-25 14:05:00,452.4,452.4,452.08,452.08,600.0,445.2002,445.2002,444.8853,444.8853,600.0
2023-09-25 14:10:00,451.93,452.35,451.88,451.88,1524.0,444.7377,445.151,444.6885,444.6885,1524.0
2023-09-25 14:15:00,452.06,452.24,451.88,451.88,902.0,444.8656,445.0427,444.6885,444.6885,902.0
2023-09-25 14:20:00,452.22,452.36,451.92,452.12,1400.0,445.0231,445.1608,444.7278,444.9247,1400.0
2023-09-25 14:25:00,451.98,452.24,451.98,452.24,500.0,444.7869,445.0427,444.7869,445.0427,500.0
2023-09-25 14:30:00,452.02,452.69,452.02,452.5,1800.0,444.8262,445.4856,444.8262,445.2986,1800.0
2023-09-25 14:35:00,452.78,453.03,452.61,452.64,1700.0,445.5741,445.8202,445.4069,445.4364,1700.0
2023-09-25 14:40:00,452.64,452.64,452.13,452.13,631.0,445.4364,445.4364,444.9345,444.9345,631.0
2023-09-25 14:45:00,452.0,452.2,452.0,452.1,500.0,444.8066,445.0034,444.8066,444.905,500.0
2023-09-25 14:50:00,452.28,452.28,451.98,452.01,878.0,445.0821,445.0821,444.7869,444.8164,878.0
2023-09-25 14:55:00,451.94,451.94,451.29,451.58,4390.0,444.7475,444.7475,444.1079,444.3932,4390.0
2023-09-25 15:00:00,451.75,451.75,450.95,451.0,3347.0,444.5605,444.5605,443.7733,443.8225,3347.0
2023-09-25 15:05:00,451.2,451.2,450.87,450.88,1000.0,444.0193,444.0193,443.6945,443.7044,1000.0
2023-09-25 15:10:00,451.05,451.22,450.92,451.09,600.0,443.8717,444.039,443.7437,443.911,600.0
2023-09-25 15:15:00,451.4,452.63,451.39,452.61,1830.0,444.2161,445.4265,444.2063,445.4069,1830.0
2023-09-25 15:20:00,452.69,452.7,452.04,452.04,2504.0,445.4856,445.4954,444.8459,444.8459,2504.0
2023-09-25 15:25:00,452.18,452.44,452.05,452.44,1200.0,444.9837,445.2396,444.8558,445.2396,1200.0
2023-09-25 15:30:00,452.38,452.86,452.12,452.62,2840.0,445.1805,445.6529,444.9247,445.4167,2840.0
2023-09-25 15:35:00,452.75,454.11,452.74,454.05,6869.0,445.5446,446.883,445.5348,446.8239,6869.0
2023-09-25 15:40:00,454.12,454.12,452.7,452.88,8469.0,446.8928,446.8928,445.4954,445.6726,8469.0
2023-09-25 15:45:00,453.03,453.74,452.98,453.74,6151.0,445.8202,446.5189,445.771,446.5189,6151.0
2023-09-25 15:50:00,453.56,454.06,452.66,453.43,12500.0,446.3417,446.8338,445.4561,446.2138,12500.0
2023-09-25 15:55:00,453.36,455.46,453.36,455.39,39684.0,446.1449,448.2115,446.1449,448.1426,39684.0
2023-09-26 09:30:00,450.45,450.89,447.15,447.15,14374.0,443.2812,443.7142,440.0337,440.0337,14374.0
2023-09-26 09:35:00,447.01,449.2,446.18,449.09,10942.0,439.896,442.0511,439.0792,441.9429,10942.0
2023-09-26 09:40:00,449.4,450.39,448.63,450.39,4613.0,442.2479,443.2222,441.4902,443.2222,4613.0
2023-09-26 09:45:00,450.42,450.45,448.13,448.39,11300.0,443.2517,443.2812,440.9982,441.254,11300.0
2023-09-26 09:50:00,447.56,447.89,447.04,447.3,4081.0,440.4372,440.762,439.9255,440.1814,4081.0
2023-09-26 09:55:00,447.27,447.53,446.8,447.0,2510.0,440.1518,440.4077,439.6893,439.8861,2510.0
2023-09-26 10:00:00,447.16,448.36,446.55,446.56,7474.0,440.0436,441.2245,439.4433,439.4531,7474.0
2023-09-26 10:05:00,446.64,448.33,446.59,447.98,4333.0,439.5319,441.195,439.4827,440.8505,4333.0
2023-09-26 10:10:00,447.87,448.37,447.0,447.04,4762.0,440.7423,441.2343,439.8861,439.9255,4762.0
2023-09-26 10:15:00,447.19,447.5,446.78,447.32,7514.0,440.0731,440.3782,439.6696,440.201,7514.0
2023-09-26 10:20:00,447.73,448.77,447.73,448.27,1495.0,440.6045,441.628,440.6045,441.1359,1495.0
2023-09-26 10:25:00,448.25,450.21,448.21,449.56,8868.0,441.1162,443.045,441.0769,442.4054,8868.0
2023-09-26 10:30:00,450.05,451.24,449.82,450.1,17749.0,442.8876,444.0587,442.6613,442.9368,17749.0
2023-09-26 10:35:00,449.93,451.65,449.93,451.44,5147.0,442.7695,444.4621,442.7695,444.2555,5147.0
2023-09-26 10:40:00,451.5,451.61,450.96,451.0,4000.0,444.3145,444.4228,443.7831,443.8225,4000.0
2023-09-26 10:45:00,450.6,451.01,449.41,449.41,9963.0,443.4288,443.8323,442.2578,442.2578,9963.0
2023-09-26 10:50:00,449.58,450.04,449.01,449.02,7616.0,442.4251,442.8778,441.8641,441.874,7616.0
2023-09-26 10:55:00,449.27,449.32,448.38,449.28,2937.0,442.12,442.1692,441.2442,442.1298,2937.0
2023-09-26 11:00:00,449.5,449.55,448.69,449.1,2620.0,442.3463,442.3956,441.5492,441.9527,2620.0
2023-09-26 11:05:00,449.0,449.49,448.53,448.78,4653.0,441.8543,442.3365,441.3918,441.6378,4653.0
2023-09-26 11:10:00,448.53,448.89,448.16,448.18,6929.0,441.3918,441.7461,441.0277,441.0474,6929.0
2023-09-26 11:15:00,448.28,448.67,447.98,448.3,10145.0,441.1458,441.5296,440.8505,441.1654,10145.0
2023-09-26 11:20:00,447.41,447.89,447.28,447.28,4000.0,440.2896,440.762,440.1617,440.1617,4000.0
2023-09-26 11:25:00,447.25,447.25,446.85,447.0,1700.0,440.1322,440.1322,439.7385,439.8861,1700.0
2023-09-26 11:30:00,446.74,447.19,445.98,447.04,15884.0,439.6303,440.0731,438.8824,439.9255,15884.0
2023-09-26 11:35:00,447.25,447.86,447.25,447.71,925.0,440.1322,440.7324,440.1322,440.5848,925.0
2023-09-26 11:40:00,447.63,448.32,447.35,447.89,2373.0,440.5061,441.1851,440.2306,440.762,2373.0
2023-09-26 11:45:00,447.33,447.33,446.76,447.03,5039.0,440.2109,440.2109,439.65,439.9157,5039.0
2023-09-26 11:50:00,447.06,447.06,446.43,446.43,4350.0,439.9452,439.9452,439.3252,439.3252,4350.0
2023-09-26 11:55:00,446.0,446.09,445.8,445.91,1400.0,438.902,438.9906,438.7052,438.8135,1400.0
2023-09-26 12:00:00,446.09,446.1,445.84,446.08,1500.0,438.9906,439.0005,438.7446,438.9808,1500.0
2023-09-26 12:05:00,445.85,446.72,445.84,446.55,2807.0,438.7544,439.6106,438.7446,439.4433,2807.0
2023-09-26 12:10:00,446.51,447.29,446.45,446.79,7349.0,439.4039,440.1715,439.3449,439.6795,7349.0
2023-09-26 12:15:00,446.8,447.44,446.52,447.04,2407.0,439.6893,440.3191,439.4138,439.9255,2407.0
2023-09-26 12:20:00,447.29,447.33,447.01,447.33,1450.0,440.1715,440.2109,439.896,440.2109,1450.0
2023-09-26 12:25:00,447.48,447.51,447.29,447.37,1001.0,440.3585,440.388,440.1715,440.2502,1001.0
2023-09-26 12:30:00,447.28,447.4,446.84,446.91,2900.0,440.1617,440.2798,439.7287,439.7976,2900.0
2023-09-26 12:35:00,446.82,446.96,446.73,446.95,854.0,439.709,439.8468,439.6204,439.8369,854.0
2023-09-26 12:40:00,447.05,447.18,445.79,445.8,2025.0,439.9353,440.0633,438.6954,438.7052,2025.0
2023-09-26 12:45:00,445.66,446.47,445.57,446.31,5106.0,438.5675,439.3646,438.4789,439.2071,5106.0
2023-09-26 12:50:00,446.84,446.84,446.26,446.26,1407.0,439.7287,439.7287,439.1579,439.1579,1407.0
2023-09-26 12:55:00,446.27,446.55,445.91,445.92,2128.0,439.1678,439.4433,438.8135,438.8233,2128.0
2023-09-26 13:00:00,445.78,446.4,445.57,446.2,4513.0,438.6856,439.2957,438.4789,439.0989,4513.0
2023-09-26 13:05:00,446.13,446.46,445.6,446.46,5390.0,439.03,439.3547,438.5084,439.3547,5390.0
2023-09-26 13:10:00,446.51,446.85,446.42,446.85,1582.0,439.4039,439.7385,439.3154,439.7385,1582.0
2023-09-26 13:15:00,446.77,446.77,446.48,446.51,700.0,439.6598,439.6598,439.3744,439.4039,700.0
2023-09-26 13:20:00,446.38,446.93,446.15,446.86,1962.0,439.276,439.8172,439.0497,439.7484,1962.0
2023-09-26 13:25:00,446.88,447.29,446.77,446.77,2804.0,439.768,440.1715,439.6598,439.6598,2804.0
2023-09-26 13:30:00,446.56,447.1,446.56,446.77,1011.0,439.4531,439.9845,439.4531,439.6598,1011.0
2023-09-26 13:35:00,446.68,446.68,445.82,445.82,1400.0,439.5712,439.5712,438.7249,438.7249,1400.0
2023-09-26 13:40:00,445.79,446.25,445.69,445.72,2945.0,438.6954,439.1481,438.597,438.6265,2945.0
2023-09-26 13:45:00,445.85,445.85,445.17,445.31,1326.0,438.7544,438.7544,438.0853,438.223,1326.0
2023-09-26 13:50:00,445.86,446.33,445.86,446.17,1620.0,438.7643,439.2268,438.7643,439.0693,1620.0
2023-09-26 13:55:00,446.54,447.07,446.53,447.06,661.0,439.4335,439.955,439.4236,439.9452,661.0
2023-09-26 14:00:00,446.85,446.85,446.07,446.07,800.0,439.7385,439.7385,438.9709,438.9709,800.0
2023-09-26 14:05:00,446.02,446.02,445.11,445.38,2654.0,438.9217,438.9217,438.0262,438.2919,2654.0
2023-09-26 14:10:00,445.38,445.38,444.42,444.77,3076.0,438.2919,438.2919,437.3472,437.6916,3076.0
2023-09-26 14:15:00,444.9,444.99,443.89,444.12,2696.0,437.8196,437.9081,436.8256,437.052,2696.0
2023-09-26 14:20:00,444.61,445.57,444.61,445.11,2343.0,437.5342,438.4789,437.5342,438.0262,2343.0
2023-09-26 14:25:00,444.94,445.16,444.61,444.61,1015.0,437.8589,438.0754,437.5342,437.5342,1015.0
2023-09-26 14:30:00,444.48,444.71,444.47,444.58,5337.0,437.4062,437.6326,437.3964,437.5046,5337.0
2023-09-26 14:35:00,444.54,444.81,444.29,444.38,1503.0,437.4653,437.731,437.2193,437.3078,1503.0
2023-09-26 14:40:00,444.2,444.69,443.8,444.22,4629.0,437.1307,437.6129,436.7371,437.1504,4629.0
2023-09-26 14:45:00,444.33,444.77,444.23,444.66,987.0,437.2586,437.6916,437.1602,437.5834,987.0
2023-09-26 14:50:00,444.99,444.99,444.35,444.35,1000.0,437.9081,437.9081,437.2783,437.2783,1000.0
2023-09-26 14:55:00,444.44,444.88,444.34,444.83,2600.0,437.3669,437.7999,437.2685,437.7507,2600.0
2023-09-26 15:00:00,444.81,445.36,444.59,445.0,4320.0,437.731,438.2722,437.5145,437.918,4320.0
2023-09-26 15:05:00,445.09,445.21,444.49,444.98,4910.0,438.0065,438.1246,437.4161,437.8983,4910.0
2023-09-26 15:10:00,445.02,445.02,443.3,443.3,4825.0,437.9376,437.9376,436.245,436.245,4825.0
2023-09-26 15:15:00,443.51,443.83,442.99,443.0,6166.0,436.4517,436.7666,435.94,435.9498,6166.0
2023-09-26 15:20:00,442.81,443.4,442.69,443.22,13202.0,435.7628,436.3434,435.6447,436.1663,13202.0
2023-09-26 15:25:00,443.0,443.33,442.86,443.02,8937.0,435.9498,436.2745,435.812,435.9695,8937.0
2023-09-26 15:30:00,442.96,443.6,442.82,443.22,12451.0,435.9104,436.5402,435.7727,436.1663,12451.0
2023-09-26 15:35:00,443.28,443.75,443.04,443.4,5388.0,436.2253,436.6879,435.9892,436.3434,5388.0
2023-09-26 15:40:00,443.64,444.28,443.47,444.16,4141.0,436.5796,437.2094,436.4123,437.0913,4141.0
2023-09-26 15:45:00,444.34,444.43,444.07,444.33,4323.0,437.2685,437.357,437.0028,437.2586,4323.0
2023-09-26 15:50:00,444.13,444.73,443.06,444.64,15873.0,437.0618,437.6523,436.0088,437.5637,15873.0
2023-09-26 15:55:00,444.85,445.8,444.71,445.34,48361.0,437.7704,438.7052,437.6326,438.2526,48361.0
2023-09-27 09:30:00,450.1,451.49,449.62,451.01,12324.0,442.9368,444.3047,442.4644,443.8323,12324.0
2023-09-27 09:35:00,451.62,451.62,449.57,450.97,5532.0,444.4326,444.4326,442.4152,443.793,5532.0
2023-09-27 09:40:00,450.67,451.14,449.98,451.14,3500.0,443.4977,443.9602,442.8187,443.9602,3500.0
2023-09-27 09:45:00,451.56,451.56,449.79,449.96,4048.0,444.3736,444.3736,442.6317,442.799,4048.0
2023-09-27 09:50:00,450.38,451.6,450.32,451.6,2171.0,443.2123,444.4129,443.1533,444.4129,2171.0
2023-09-27 09:55:00,451.28,451.28,450.9,451.23,600.0,444.098,444.098,443.7241,444.0488,600.0
2023-09-27 10:00:00,451.28,451.28,448.7,449.0,6959.0,444.098,444.098,441.5591,441.8543,6959.0
2023-09-27 10:05:00,448.71,448.71,447.42,447.81,3501.0,441.5689,441.5689,440.2995,440.6832,3501.0
2023-09-27 10:10:00,447.66,448.28,447.33,447.95,11433.0,440.5356,441.1458,440.2109,440.821,11433.0
2023-09-27 10:15:00,448.0,448.93,448.0,448.77,900.0,440.8702,441.7854,440.8702,441.628,900.0
2023-09-27 10:20:00,448.9,449.54,448.69,449.31,4082.0,441.7559,442.3857,441.5492,442.1594,4082.0
2023-09-27 10:25:00,449.48,450.06,449.0,450.06,2670.0,442.3267,442.8974,441.8543,442.8974,2670.0
2023-09-27 10:30:00,449.81,450.16,449.3,449.88,5100.0,442.6514,442.9958,442.1495,442.7203,5100.0
2023-09-27 10:35:00,449.82,449.82,448.38,448.39,2100.0,442.6613,442.6613,441.2442,441.254,2100.0
2023-09-27 10:40:00,448.62,448.62,447.93,447.93,905.0,441.4804,441.4804,440.8013,440.8013,905.0
2023-09-27 10:45:00,448.11,448.76,447.93,448.36,8294.0,440.9785,441.6181,440.8013,441.2245,8294.0
2023-09-27 10:50:00,447.95,447.95,446.41,446.45,1655.0,440.821,440.821,439.3055,439.3449,1655.0
2023-09-27 10:55:00,446.43,446.43,445.46,445.9,2736.0,439.3252,439.3252,438.3706,438.8036,2736.0
2023-09-27 11:00:00,446.44,447.42,446.44,447.22,900.0,439.335,440.2995,439.335,440.1026,900.0
2023-09-27 11:05:00,447.45,448.37,447.23,448.37,7883.0,440.329,441.2343,440.1125,441.2343,7883.0
2023-09-27 11:10:00,448.37,448.54,447.51,447.52,5825.0,441.2343,441.4016,440.388,440.3979,5825.0
2023-09-27 11:15:00,447.25,447.25,446.35,446.36,1910.0,440.1322,440.1322,439.2465,439.2563,1910.0
2023-09-27 11:20:00,446.1,446.63,446.0,446.62,14935.0,439.0005,439.522,438.902,439.5122,14935.0
2023-09-27 11:25:00,446.66,446.66,445.88,446.06,3248.0,439.5515,439.5515,438.784,438.9611,3248.0
2023-09-27 11:30:00,446.15,446.33,445.6,446.05,2535.0,439.0497,439.2268,438.5084,438.9513,2535.0
2023-09-27 11:35:00,445.67,445.67,444.26,444.36,5696.0,438.5773,438.5773,437.1897,437.2881,5696.0
2023-09-27 11:40:00,444.44,444.64,442.81,442.81,5282.0,437.3669,437.5637,435.7628,435.7628,5282.0
2023-09-27 11:45:00,442.9,442.9,442.01,442.61,8383.0,435.8514,435.8514,434.9755,435.566,8383.0
2023-09-27 11:50:00,442.65,442.65,442.21,442.47,3962.0,435.6054,435.6054,435.1724,435.4282,3962.0
2023-09-27 11:55:00,442.62,443.05,442.16,442.25,4146.0,435.5758,435.999,435.1232,435.2117,4146.0
2023-09-27 12:00:00,442.25,442.25,440.62,440.86,4349.0,435.2117,435.2117,433.6077,433.8439,4349.0
2023-09-27 12:05:00,440.6,441.4,440.56,441.4,904.0,433.588,434.3753,433.5486,434.3753,904.0
2023-09-27 12:10:00,440.9,441.39,440.52,440.89,2900.0,433.8832,434.3654,433.5093,433.8734,2900.0
2023-09-27 12:15:00,440.9,440.9,440.19,440.19,5700.0,433.8832,433.8832,433.1845,433.1845,5700.0
2023-09-27 12:20:00,440.2,440.5,440.15,440.5,2373.0,433.1944,433.4896,433.1452,433.4896,2373.0
2023-09-27 12:25:00,440.76,440.83,440.2,440.5,14163.0,433.7454,433.8143,433.1944,433.4896,14163.0
2023-09-27 12:30:00,440.57,441.35,440.36,441.08,9134.0,433.5585,434.3261,433.3518,434.0603,9134.0
2023-09-27 12:35:00,441.03,441.4,440.82,440.88,1474.0,434.0111,434.3753,433.8045,433.8635,1474.0
2023-09-27 12:40:00,440.8,441.82,440.64,441.81,2829.0,433.7848,434.7886,433.6274,434.7787,2829.0
2023-09-27 12:45:00,442.08,442.19,441.85,441.93,2392.0,435.0444,435.1527,434.8181,434.8968,2392.0
2023-09-27 12:50:00,441.87,441.87,441.07,441.15,1349.0,434.8378,434.8378,434.0505,434.1292,1349.0
2023-09-27 12:55:00,441.44,441.53,441.07,441.13,760.0,434.4146,434.5032,434.0505,434.1096,760.0
2023-09-27 13:00:00,441.14,442.61,441.13,442.61,8337.0,434.1194,435.566,434.1096,435.566,8337.0
2023-09-27 13:05:00,442.37,442.78,442.16,442.59,1500.0,435.3298,435.7333,435.1232,435.5463,1500.0
2023-09-27 13:10:00,442.54,442.86,441.43,441.56,1500.0,435.4971,435.812,434.4048,434.5327,1500.0
2023-09-27 13:15:00,441.64,442.56,441.62,442.26,3626.0,434.6114,435.5168,434.5918,435.2216,3626.0
2023-09-27 13:20:00,442.44,442.44,441.59,442.4,6900.0,435.3987,435.3987,434.5622,435.3593,6900.0
2023-09-27 13:25:00,442.58,442.71,442.1,442.66,4109.0,435.5365,435.6644,435.0641,435.6152,4109.0
2023-09-27 13:30:00,443.05,443.25,442.81,443.18,3372.0,435.999,436.1958,435.7628,436.1269,3372.0
2023-09-27 13:35:00,443.34,443.53,442.94,443.27,5822.0,436.2844,436.4714,435.8907,436.2155,5822.0
2023-09-27 13:40:00,443.25,443.25,441.58,442.17,7357.0,436.1958,436.1958,434.5524,435.133,7357.0
2023-09-27 13:45:00,442.28,443.01,442.28,442.95,2238.0,435.2413,435.9596,435.2413,435.9006,2238.0
2023-09-27 13:50:00,442.83,443.53,442.78,443.53,2725.0,435.7825,436.4714,435.7333,436.4714,2725.0
2023-09-27 13:55:00,443.87,443.98,443.42,443.97,2400.0,436.8059,436.9142,436.3631,436.9044,2400.0
2023-09-27 14:00:00,443.67,443.75,443.24,443.55,3123.0,436.6091,436.6879,436.186,436.491,3123.0
2023-09-27 14:05:00,443.5,443.57,442.67,442.67,2900.0,436.4418,436.5107,435.625,435.625,2900.0
2023-09-27 14:10:00,442.53,443.11,442.41,443.0,1762.0,435.4873,436.058,435.3692,435.9498,1762.0
2023-09-27 14:15:00,442.88,443.58,442.87,443.34,4328.0,435.8317,436.5206,435.8219,436.2844,4328.0
2023-09-27 14:20:00,443.01,443.62,443.01,443.3,1700.0,435.9596,436.5599,435.9596,436.245,1700.0
2023-09-27 14:25:00,443.68,444.83,443.45,444.81,6747.0,436.619,437.7507,436.3926,437.731,6747.0
2023-09-27 14:30:00,445.3,445.39,444.44,444.6,31709.0,438.2132,438.3018,437.3669,437.5243,31709.0
2023-09-27 14:35:00,444.98,446.3,444.97,446.15,13964.0,437.8983,439.1973,437.8884,439.0497,13964.0
2023-09-27 14:40:00,445.87,446.12,445.39,445.54,10717.0,438.7741,439.0201,438.3018,438.4494,10717.0
2023-09-27 14:45:00,445.74,445.87,445.49,445.56,1900.0,438.6462,438.7741,438.4002,438.4691,1900.0
2023-09-27 14:50:00,445.53,446.0,445.09,445.99,2900.0,438.4395,438.902,438.0065,438.8922,2900.0
2023-09-27 14:55:00,446.0,446.21,445.59,445.65,2653.0,438.902,439.1087,438.4986,438.5576,2653.0
2023-09-27 15:00:00,445.77,446.48,445.64,446.47,8063.0,438.6757,439.3744,438.5478,439.3646,8063.0
2023-09-27 15:05:00,446.52,447.2,446.26,446.7,16428.0,439.4138,440.083,439.1579,439.5909,16428.0
2023-09-27 15:10:00,447.02,448.15,446.68,446.68,11845.0,439.9058,441.0178,439.5712,439.5712,11845.0
2023-09-27 15:15:00,446.85,446.85,445.98,446.12,5166.0,439.7385,439.7385,438.8824,439.0201,5166.0
2023-09-27 15:20:00,446.18,446.44,445.86,446.23,2200.0,439.0792,439.335,438.7643,439.1284,2200.0
2023-09-27 15:25:00,446.26,446.55,446.04,446.27,5706.0,439.1579,439.4433,438.9414,439.1678,5706.0
2023-09-27 15:30:00,446.22,446.35,445.4,445.51,16565.0,439.1185,439.2465,438.3116,438.4198,16565.0
2023-09-27 15:35:00,445.48,445.54,444.03,444.92,4567.0,438.3903,438.4494,436.9634,437.8392,4567.0
2023-09-27 15:40:00,444.33,444.51,443.93,444.51,6064.0,437.2586,437.4358,436.865,437.4358,6064.0
2023-09-27 15:45:00,444.21,444.85,444.04,444.45,13221.0,437.1405,437.7704,436.9732,437.3767,13221.0
2023-09-27 15:50:00,444.4,446.29,444.39,445.93,27334.0,437.3275,439.1874,437.3177,438.8332,27334.0
2023-09-27 15:55:00,445.48,445.79,444.93,445.67,55450.0,438.3903,438.6954,437.8491,438.5773,55450.0
2023-09-28 09:30:00,444.69,445.56,443.71,445.56,5928.0,437.6129,438.4691,436.6485,438.4691,5928.0
2023-09-28 09:35:00,445.71,445.72,444.86,445.05,1907.0,438.6167,438.6265,437.7802,437.9672,1907.0
2023-09-28 09:40:00,445.72,446.36,445.19,445.54,4400.0,438.6265,439.2563,438.1049,438.4494,4400.0
2023-09-28 09:45:00,445.57,447.12,445.38,446.31,6540.0,438.4789,440.0042,438.2919,439.2071,6540.0
2023-09-28 09:50:00,446.31,450.86,446.31,450.22,8625.0,439.2071,443.6847,439.2071,443.0549,8625.0
2023-09-28 09:55:00,450.66,450.66,449.73,449.91,3169.0,443.4879,443.4879,442.5727,442.7498,3169.0
2023-09-28 10:00:00,450.3,451.7,450.07,450.94,2548.0,443.1336,444.5113,442.9073,443.7634,2548.0
2023-09-28 10:05:00,451.17,451.46,450.45,451.46,1700.0,443.9898,444.2752,443.2812,444.2752,1700.0
2023-09-28 10:10:00,451.34,451.35,450.13,450.13,2300.0,444.1571,444.1669,442.9663,442.9663,2300.0
2023-09-28 10:15:00,450.39,450.58,449.26,450.15,2200.0,443.2222,443.4092,442.1102,442.986,2200.0
2023-09-28 10:20:00,450.41,450.6,449.7,449.94,1000.0,443.2419,443.4288,442.5432,442.7793,1000.0
2023-09-28 10:25:00,449.63,450.61,449.61,449.86,2102.0,442.4743,443.4387,442.4546,442.7006,2102.0
2023-09-28 10:30:00,449.8,449.89,448.7,449.89,2900.0,442.6416,442.7301,441.5591,442.7301,2900.0
2023-09-28 10:35:00,450.12,450.52,449.64,450.52,3231.0,442.9565,443.3501,442.4841,443.3501,3231.0
2023-09-28 10:40:00,450.93,452.75,450.82,452.75,3758.0,443.7536,445.5446,443.6453,445.5446,3758.0
2023-09-28 10:45:00,453.04,453.44,452.64,453.15,2303.0,445.83,446.2236,445.4364,445.9383,2303.0
2023-09-28 10:50:00,453.05,453.31,452.61,452.86,4034.0,445.8399,446.0957,445.4069,445.6529,4034.0
2023-09-28 10:55:00,452.71,453.08,452.36,452.49,2077.0,445.5053,445.8694,445.1608,445.2888,2077.0
2023-09-28 11:00:00,452.55,452.55,451.71,452.35,3134.0,445.3478,445.3478,444.5212,445.151,3134.0
2023-09-28 11:05:00,452.11,453.52,452.11,452.73,2941.0,444.9148,446.3024,444.9148,445.5249,2941.0
2023-09-28 11:10:00,453.0,454.36,453.0,454.18,9150.0,445.7906,447.129,445.7906,446.9519,9150.0
2023-09-28 11:15:00,454.36,455.58,453.68,455.17,8650.0,447.129,448.3296,446.4598,447.9261,8650.0
2023-09-28 11:20:00,454.79,457.64,454.78,457.63,5336.0,447.5522,450.3568,447.5423,450.347,5336.0
2023-09-28 11:25:00,457.73,457.79,456.61,457.05,7418.0,450.4454,450.5044,449.3432,449.7762,7418.0
2023-09-28 11:30:00,457.15,458.58,457.05,457.91,5500.0,449.8746,451.2818,449.7762,450.6225,5500.0
2023-09-28 11:35:00,458.08,459.33,458.0,459.07,10855.0,450.7898,452.0199,450.7111,451.764,10855.0
2023-09-28 11:40:00,458.95,460.68,458.95,460.68,7457.0,451.646,453.3484,451.646,453.3484,7457.0
2023-09-28 11:45:00,460.65,460.65,459.85,460.52,7914.0,453.3189,453.3189,452.5316,453.191,7914.0
2023-09-28 11:50:00,460.39,461.83,460.25,461.46,4331.0,453.063,454.4801,452.9253,454.116,4331.0
2023-09-28 11:55:00,461.09,462.4,460.81,462.3,5641.0,453.7519,455.041,453.4764,454.9426,5641.0
2023-09-28 12:00:00,462.42,462.65,460.31,460.58,5000.0,455.0607,455.2871,452.9843,453.25,5000.0
2023-09-28 12:05:00,460.28,460.43,459.3,459.3,5648.0,452.9548,453.1024,451.9904,451.9904,5648.0
2023-09-28 12:10:00,459.35,459.83,459.26,459.34,8125.0,452.0396,452.5119,451.951,452.0297,8125.0
2023-09-28 12:15:00,459.62,459.81,459.01,459.32,5455.0,452.3053,452.4923,451.705,452.0101,5455.0
2023-09-28 12:20:00,459.74,460.3,459.43,460.22,4534.0,452.4234,452.9745,452.1183,452.8957,4534.0
2023-09-28 12:25:00,460.58,463.01,460.47,463.01,5684.0,453.25,455.6413,453.1418,455.6413,5684.0
2023-09-28 12:30:00,462.37,462.41,460.81,460.81,1674.0,455.0115,455.0509,453.4764,453.4764,1674.0
2023-09-28 12:35:00,460.74,461.8,460.74,461.08,2239.0,453.4075,454.4506,453.4075,453.7421,2239.0
2023-09-28 12:40:00,461.4,462.05,461.33,461.6,2042.0,454.057,454.6966,453.9881,454.2538,2042.0
2023-09-28 12:45:00,461.28,461.4,461.15,461.15,750.0,453.9389,454.057,453.8109,453.8109,750.0
2023-09-28 12:50:00,461.03,461.62,461.0,461.0,3332.0,453.6929,454.2735,453.6633,453.6633,3332.0
2023-09-28 12:55:00,460.78,461.96,460.33,461.14,3206.0,453.4468,454.6081,453.004,453.8011,3206.0
2023-09-28 13:00:00,461.4,461.88,461.24,461.86,4581.0,454.057,454.5293,453.8995,454.5096,4581.0
2023-09-28 13:05:00,461.05,461.86,460.42,461.86,1730.0,453.7125,454.5096,453.0926,454.5096,1730.0
2023-09-28 13:10:00,462.04,462.27,460.83,460.88,3946.0,454.6868,454.9131,453.496,453.5452,3946.0
2023-09-28 13:15:00,460.65,461.02,460.42,460.7,2625.0,453.3189,453.683,453.0926,453.3681,2625.0
2023-09-28 13:20:00,460.7,461.5,460.69,461.42,2700.0,453.3681,454.1554,453.3583,454.0766,2700.0
2023-09-28 13:25:00,460.98,461.12,459.92,459.99,1990.0,453.6436,453.7814,452.6005,452.6694,1990.0
2023-09-28 13:30:00,459.73,460.11,459.04,459.04,4825.0,452.4135,452.7875,451.7345,451.7345,4825.0
2023-09-28 13:35:00,459.06,459.45,458.87,458.98,6250.0,451.7542,452.138,451.5672,451.6755,6250.0
2023-09-28 13:40:00,459.1,459.26,458.0,458.12,1955.0,451.7936,451.951,450.7111,450.8292,1955.0
2023-09-28 13:45:00,458.16,459.71,458.0,459.71,2400.0,450.8685,452.3939,450.7111,452.3939,2400.0
2023-09-28 13:50:00,459.82,459.82,459.25,459.25,200.0,452.5021,452.5021,451.9412,451.9412,200.0
2023-09-28 13:55:00,459.55,459.59,458.65,458.66,1700.0,452.2364,452.2758,451.3507,451.3606,1700.0
2023-09-28 14:00:00,458.81,458.89,458.52,458.59,1400.0,451.5082,451.5869,451.2228,451.2917,1400.0
2023-09-28 14:05:00,458.11,459.35,458.11,458.87,1000.0,450.8193,452.0396,450.8193,451.5672,1000.0
2023-09-28 14:10:00,458.79,459.32,458.58,459.32,2000.0,451.4885,452.0101,451.2818,452.0101,2000.0
2023-09-28 14:15:00,459.81,459.81,459.44,459.44,800.0,452.4923,452.4923,452.1282,452.1282,800.0
2023-09-28 14:20:00,459.44,459.89,459.44,459.59,1415.0,452.1282,452.571,452.1282,452.2758,1415.0
2023-09-28 14:25:00,459.11,459.91,459.08,459.73,2230.0,451.8034,452.5907,451.7739,452.4135,2230.0
2023-09-28 14:30:00,459.6,459.63,458.14,458.14,4585.0,452.2856,452.3151,450.8488,450.8488,4585.0
2023-09-28 14:35:00,457.39,457.87,457.0,457.6,1820.0,450.1108,450.5831,449.727,450.3174,1820.0
2023-09-28 14:40:00,457.98,458.14,457.58,457.61,2504.0,450.6914,450.8488,450.2978,450.3273,2504.0
2023-09-28 14:45:00,457.64,457.65,456.73,457.37,1100.0,450.3568,450.3666,449.4613,450.0911,1100.0
2023-09-28 14:50:00,457.37,457.64,456.51,456.51,2100.0,450.0911,450.3568,449.2448,449.2448,2100.0
2023-09-28 14:55:00,456.95,457.35,456.55,457.35,3918.0,449.6778,450.0714,449.2841,450.0714,3918.0
2023-09-28 15:00:00,457.48,457.94,457.31,457.6,3664.0,450.1993,450.652,450.0321,450.3174,3664.0
2023-09-28 15:05:00,457.82,458.4,457.63,458.29,6148.0,450.5339,451.1047,450.347,450.9965,6148.0
2023-09-28 15:10:00,458.48,459.74,458.37,459.69,2559.0,451.1834,452.4234,451.0752,452.3742,2559.0
2023-09-28 15:15:00,459.95,460.95,459.75,460.41,3935.0,452.63,453.6141,452.4332,453.0827,3935.0
2023-09-28 15:20:00,460.61,461.67,460.43,461.67,2777.0,453.2795,454.3227,453.1024,454.3227,2777.0
2023-09-28 15:25:00,461.83,462.11,461.28,461.45,4107.0,454.4801,454.7557,453.9389,454.1062,4107.0
2023-09-28 15:30:00,461.48,461.96,460.71,461.1,10062.0,454.1357,454.6081,453.3779,453.7617,10062.0
2023-09-28 15:35:00,461.04,461.04,458.97,459.41,12797.0,453.7027,453.7027,451.6656,452.0986,12797.0
2023-09-28 15:40:00,459.68,460.27,459.12,459.53,6817.0,452.3643,452.9449,451.8132,452.2167,6817.0
2023-09-28 15:45:00,459.37,459.76,458.28,458.53,9048.0,452.0593,452.4431,450.9866,451.2326,9048.0
2023-09-28 15:50:00,458.32,459.02,458.3,458.58,12800.0,451.026,451.7148,451.0063,451.2818,12800.0
2023-09-28 15:55:00,458.3,459.24,457.74,458.11,43432.0,451.0063,451.9313,450.4552,450.8193,43432.0
2023-09-29 09:30:00,466.65,468.29,465.89,467.55,13948.0,459.2234,460.8373,458.4755,460.1091,13948.0
2023-09-29 09:35:00,466.99,467.35,464.63,465.81,5350.0,459.558,459.9123,457.2356,458.3968,5350.0
2023-09-29 09:40:00,465.8,467.85,465.72,466.51,8990.0,458.3869,460.4043,458.3082,459.0856,8990.0
2023-09-29 09:45:00,466.7,468.05,466.02,467.61,3108.0,459.2726,460.6011,458.6034,460.1681,3108.0
2023-09-29 09:50:00,467.81,468.31,467.4,468.2,5320.0,460.365,460.857,459.9615,460.7487,5320.0
2023-09-29 09:55:00,468.64,469.05,468.05,468.32,3117.0,461.1817,461.5852,460.6011,460.8668,3117.0
2023-09-29 10:00:00,468.75,469.16,467.86,468.98,6453.0,461.29,461.6935,460.4142,461.5163,6453.0
2023-09-29 10:05:00,468.97,469.23,468.05,468.32,4863.0,461.5065,461.7624,460.6011,460.8668,4863.0
2023-09-29 10:10:00,468.37,468.85,468.2,468.7,4320.0,460.916,461.3884,460.7487,461.2408,4320.0
2023-09-29 10:15:00,469.04,469.04,467.13,467.7,3300.0,461.5754,461.5754,459.6958,460.2567,3300.0
2023-09-29 10:20:00,467.82,467.99,466.36,466.39,4300.0,460.3748,460.5421,458.938,458.9675,4300.0
2023-09-29 10:25:00,466.48,467.07,466.13,466.22,3834.0,459.0561,459.6367,458.7117,458.8003,3834.0
2023-09-29 10:30:00,466.6,467.66,466.6,467.42,3561.0,459.1742,460.2173,459.1742,459.9812,3561.0
2023-09-29 10:35:00,467.48,467.8,466.82,467.74,3750.0,460.0402,460.3551,459.3907,460.2961,3750.0
2023-09-29 10:40:00,467.79,468.12,466.78,466.79,6284.0,460.3453,460.67,459.3513,459.3612,6284.0
2023-09-29 10:45:00,466.96,467.77,466.96,467.76,2400.0,459.5285,460.3256,459.5285,460.3157,2400.0
2023-09-29 10:50:00,467.83,468.98,467.36,468.77,3500.0,460.3846,461.5163,459.9221,461.3097,3500.0
2023-09-29 10:55:00,468.74,468.74,466.66,466.98,2800.0,461.2801,461.2801,459.2333,459.5482,2800.0
2023-09-29 11:00:00,466.98,467.3,466.26,466.39,4221.0,459.5482,459.8631,458.8396,458.9675,4221.0
2023-09-29 11:05:00,466.35,467.32,466.34,467.04,2500.0,458.9282,459.8827,458.9183,459.6072,2500.0
2023-09-29 11:10:00,467.03,467.7,467.02,467.17,3200.0,459.5974,460.2567,459.5875,459.7351,3200.0
2023-09-29 11:15:00,466.63,466.63,465.33,466.07,1729.0,459.2037,459.2037,457.9244,458.6526,1729.0
2023-09-29 11:20:00,466.87,467.03,466.56,466.56,1600.0,459.4399,459.5974,459.1348,459.1348,1600.0
2023-09-29 11:25:00,466.52,466.52,464.35,464.36,2670.0,459.0955,459.0955,456.96,456.9699,2670.0
2023-09-29 11:30:00,464.32,465.18,464.32,465.08,5200.0,456.9305,457.7768,456.9305,457.6784,5200.0
2023-09-29 11:35:00,464.7,464.7,463.95,463.98,3104.0,457.3044,457.3044,456.5664,456.5959,3104.0
2023-09-29 11:40:00,464.4,464.7,463.78,463.83,3100.0,457.0092,457.3044,456.3991,456.4483,3100.0
2023-09-29 11:45:00,463.79,464.0,463.08,463.08,1850.0,456.4089,456.6156,455.7102,455.7102,1850.0
2023-09-29 11:50:00,463.56,464.08,463.16,463.38,2145.0,456.1826,456.6943,455.789,456.0055,2145.0
2023-09-29 11:55:00,463.53,464.31,463.52,463.81,500.0,456.1531,456.9207,456.1432,456.4286,500.0
2023-09-29 12:00:00,463.85,463.88,463.21,463.62,2300.0,456.468,456.4975,455.8382,456.2416,2300.0
2023-09-29 12:05:00,464.13,464.13,463.94,463.94,333.0,456.7435,456.7435,456.5565,456.5565,333.0
2023-09-29 12:10:00,463.99,464.11,462.23,462.39,1777.0,456.6057,456.7238,454.8738,455.0312,1777.0
2023-09-29 12:15:00,462.16,463.14,462.15,463.14,3200.0,454.8049,455.7693,454.795,455.7693,3200.0
2023-09-29 12:20:00,463.19,463.98,463.18,463.69,3630.0,455.8185,456.5959,455.8086,456.3105,3630.0
2023-09-29 12:25:00,463.86,463.86,463.0,463.0,1000.0,456.4778,456.4778,455.6315,455.6315,1000.0
2023-09-29 12:30:00,463.26,463.33,462.53,462.53,525.0,455.8874,455.9562,455.169,455.169,525.0
2023-09-29 12:35:00,462.62,463.14,462.19,462.19,1000.0,455.2575,455.7693,454.8344,454.8344,1000.0
2023-09-29 12:40:00,462.31,462.75,462.24,462.24,1000.0,454.9525,455.3855,454.8836,454.8836,1000.0
2023-09-29 12:45:00,462.45,462.45,460.8,460.81,2952.0,455.0903,455.0903,453.4665,453.4764,2952.0
2023-09-29 12:50:00,461.02,461.02,460.19,460.45,700.0,453.683,453.683,452.8662,453.1221,700.0
2023-09-29 12:55:00,460.55,460.98,460.42,460.43,1897.0,453.2205,453.6436,453.0926,453.1024,1897.0
2023-09-29 13:00:00,460.02,460.5,459.49,460.03,2400.0,452.6989,453.1713,452.1774,452.7088,2400.0
2023-09-29 13:05:00,460.01,460.1,459.1,459.63,2200.0,452.6891,452.7777,451.7936,452.3151,2200.0
2023-09-29 13:10:00,459.73,459.88,459.14,459.43,3416.0,452.4135,452.5612,451.8329,452.1183,3416.0
2023-09-29 13:15:00,459.49,459.49,458.72,459.12,2100.0,452.1774,452.1774,451.4196,451.8132,2100.0
2023-09-29 13:20:00,459.19,459.6,459.18,459.28,2100.0,451.8821,452.2856,451.8723,451.9707,2100.0
2023-09-29 13:25:00,459.23,459.8,459.23,459.36,3370.0,451.9215,452.4824,451.9215,452.0494,3370.0
2023-09-29 13:30:00,459.59,459.76,459.28,459.28,3116.0,452.2758,452.4431,451.9707,451.9707,3116.0
2023-09-29 13:35:00,459.64,459.66,459.28,459.46,1100.0,452.325,452.3447,451.9707,452.1478,1100.0
2023-09-29 13:40:00,459.48,460.05,459.19,459.99,3650.0,452.1675,452.7284,451.8821,452.6694,3650.0
2023-09-29 13:45:00,459.64,459.72,459.44,459.49,1700.0,452.325,452.4037,452.1282,452.1774,1700.0
2023-09-29 13:50:00,458.64,458.94,458.34,458.89,1550.0,451.3409,451.6361,451.0457,451.5869,1550.0
2023-09-29 13:55:00,458.49,458.56,457.8,457.99,1850.0,451.1933,451.2622,450.5143,450.7012,1850.0
2023-09-29 14:00:00,457.8,458.91,457.8,458.89,2150.0,450.5143,451.6066,450.5143,451.5869,2150.0
2023-09-29 14:05:00,459.08,459.08,458.3,458.7,3825.0,451.7739,451.7739,451.0063,451.3999,3825.0
2023-09-29 14:10:00,458.89,459.37,458.76,458.98,1625.0,451.5869,452.0593,451.459,451.6755,1625.0
2023-09-29 14:15:00,459.17,459.2,458.41,458.7,1636.0,451.8625,451.892,451.1145,451.3999,1636.0
2023-09-29 14:20:00,458.67,459.03,458.54,459.03,2873.0,451.3704,451.7247,451.2425,451.7247,2873.0
2023-09-29 14:25:00,459.66,459.86,458.2,458.2,2843.0,452.3447,452.5415,450.9079,450.9079,2843.0
2023-09-29 14:30:00,458.61,458.8,457.97,458.73,1328.0,451.3114,451.4983,450.6816,451.4295,1328.0
2023-09-29 14:35:00,458.44,458.92,458.44,458.71,500.0,451.1441,451.6164,451.1441,451.4098,500.0
2023-09-29 14:40:00,459.29,460.62,459.05,460.62,3637.0,451.9805,453.2894,451.7444,453.2894,3637.0
2023-09-29 14:45:00,460.39,460.39,459.91,459.91,2702.0,453.063,453.063,452.5907,452.5907,2702.0
2023-09-29 14:50:00,459.81,460.04,459.65,459.98,1900.0,452.4923,452.7186,452.3348,452.6596,1900.0
2023-09-29 14:55:00,459.9,461.09,459.86,460.71,4300.0,452.5808,453.7519,452.5415,453.3779,4300.0
2023-09-29 15:00:00,460.81,461.3,460.45,460.45,2635.0,453.4764,453.9586,453.1221,453.1221,2635.0
2023-09-29 15:05:00,459.93,460.06,459.75,459.93,1133.0,452.6104,452.7383,452.4332,452.6104,1133.0
2023-09-29 15:10:00,459.27,459.98,459.13,459.67,2870.0,451.9609,452.6596,451.8231,452.3545,2870.0
2023-09-29 15:15:00,459.68,459.71,459.22,459.71,1813.0,452.3643,452.3939,451.9117,452.3939,1813.0
2023-09-29 15:20:00,459.94,460.6,459.7,460.46,9550.0,452.6202,453.2697,452.384,453.1319,9550.0
2023-09-29 15:25:00,460.74,461.18,460.26,461.03,11862.0,453.4075,453.8405,452.9351,453.6929,11862.0
2023-09-29 15:30:00,461.06,461.06,459.82,459.84,7048.0,453.7224,453.7224,452.5021,452.5218,7048.0
2023-09-29 15:35:00,459.72,460.2,459.57,460.18,3674.0,452.4037,452.8761,452.2561,452.8564,3674.0
2023-09-29 15:40:00,460.03,460.03,459.38,459.8,5009.0,452.7088,452.7088,452.0691,452.4824,5009.0
2023-09-29 15:45:00,459.59,460.78,459.59,460.41,4584.0,452.2758,453.4468,452.2758,453.0827,4584.0
2023-09-29 15:50:00,460.29,461.57,459.46,459.98,15623.0,452.9646,454.2243,452.1478,452.6596,15623.0
2023-09-29 15:55:00,459.48,459.81,458.22,458.68,51920.0,452.1675,452.4923,450.9276,451.3803,51920.0
2023-10-02 09:30:00,459.1,462.99,458.66,462.99,6722.0,451.7936,455.6217,451.3606,455.6217,6722.0
2023-10-02 09:35:00,462.87,463.67,462.86,463.51,1734.0,455.5036,456.2908,455.4937,456.1334,1734.0
2023-10-02 09:40:00,463.68,463.85,462.47,463.09,3900.0,456.3007,456.468,455.1099,455.7201,3900.0
2023-10-02 09:45:00,462.77,462.83,462.01,462.56,1933.0,455.4052,455.4642,454.6573,455.1985,1933.0
2023-10-02 09:50:00,461.92,462.97,461.87,462.97,1200.0,454.5687,455.602,454.5195,455.602,1200.0
2023-10-02 09:55:00,463.17,463.6,462.45,462.6,3702.0,455.7988,456.222,455.0903,455.2379,3702.0
2023-10-02 10:00:00,462.23,465.46,462.23,465.14,2966.0,454.8738,458.0523,454.8738,457.7374,2966.0
2023-10-02 10:05:00,464.94,464.94,464.33,464.52,1000.0,457.5406,457.5406,456.9403,457.1273,1000.0
2023-10-02 10:10:00,464.45,464.45,463.26,463.26,3216.0,457.0584,457.0584,455.8874,455.8874,3216.0
2023-10-02 10:15:00,463.05,463.11,462.42,462.42,2394.0,455.6807,455.7397,455.0607,455.0607,2394.0
2023-10-02 10:20:00,462.13,463.07,461.91,463.07,3700.0,454.7753,455.7004,454.5588,455.7004,3700.0
2023-10-02 10:25:00,463.17,463.77,462.22,462.22,2040.0,455.7988,456.3892,454.8639,454.8639,2040.0
2023-10-02 10:30:00,461.99,463.09,461.9,463.09,2800.0,454.6376,455.7201,454.549,455.7201,2800.0
2023-10-02 10:35:00,463.29,463.29,462.0,462.0,2403.0,455.9169,455.9169,454.6474,454.6474,2403.0
2023-10-02 10:40:00,462.14,462.28,461.64,462.0,2200.0,454.7852,454.923,454.2931,454.6474,2200.0
2023-10-02 10:45:00,462.29,462.51,462.0,462.23,600.0,454.9328,455.1493,454.6474,454.8738,600.0
2023-10-02 10:50:00,462.25,462.92,461.82,461.92,1254.0,454.8934,455.5528,454.4703,454.5687,1254.0
2023-10-02 10:55:00,461.6,461.6,460.59,460.95,400.0,454.2538,454.2538,453.2599,453.6141,400.0
2023-10-02 11:00:00,461.23,462.83,461.21,462.61,1628.0,453.8897,455.4642,453.87,455.2477,1628.0
2023-10-02 11:05:00,462.29,462.42,461.53,461.53,739.0,454.9328,455.0607,454.1849,454.1849,739.0
2023-10-02 11:10:00,461.89,463.38,461.6,463.31,1624.0,454.5392,456.0055,454.2538,455.9366,1624.0
2023-10-02 11:15:00,463.3,464.31,463.3,463.88,1427.0,455.9267,456.9207,455.9267,456.4975,1427.0
2023-10-02 11:20:00,464.12,465.77,464.11,465.77,2304.0,456.7337,458.3574,456.7238,458.3574,2304.0
2023-10-02 11:25:00,465.61,465.84,465.46,465.62,1001.0,458.2,458.4263,458.0523,458.2098,1001.0
2023-10-02 11:30:00,465.78,466.09,463.85,463.85,5073.0,458.3673,458.6723,456.468,456.468,5073.0
2023-10-02 11:35:00,463.91,464.02,462.42,462.69,3300.0,456.527,456.6353,455.0607,455.3264,3300.0
2023-10-02 11:40:00,462.49,462.56,461.24,461.24,2500.0,455.1296,455.1985,453.8995,453.8995,2500.0
2023-10-02 11:45:00,460.57,460.98,460.03,460.75,2200.0,453.2402,453.6436,452.7088,453.4173,2200.0
2023-10-02 11:50:00,460.42,461.63,460.29,460.3,6149.0,453.0926,454.2833,452.9646,452.9745,6149.0
2023-10-02 11:55:00,460.32,460.53,459.51,460.14,2700.0,452.9942,453.2008,452.197,452.817,2700.0
2023-10-02 12:00:00,459.96,460.43,459.32,459.32,5873.0,452.6399,453.1024,452.0101,452.0101,5873.0
2023-10-02 12:05:00,459.24,459.53,458.73,459.27,1500.0,451.9313,452.2167,451.4295,451.9609,1500.0
2023-10-02 12:10:00,459.6,460.21,459.31,460.03,1867.0,452.2856,452.8859,452.0002,452.7088,1867.0
2023-10-02 12:15:00,460.31,460.61,459.44,459.87,2305.0,452.9843,453.2795,452.1282,452.5513,2305.0
2023-10-02 12:20:00,460.0,460.91,459.62,460.68,4500.0,452.6792,453.5748,452.3053,453.3484,4500.0
2023-10-02 12:25:00,460.85,460.91,460.15,460.15,600.0,453.5157,453.5748,452.8269,452.8269,600.0
2023-10-02 12:30:00,459.81,460.32,459.57,460.32,1400.0,452.4923,452.9942,452.2561,452.9942,1400.0
2023-10-02 12:35:00,460.66,460.96,460.28,460.61,1150.0,453.3287,453.624,452.9548,453.2795,1150.0
2023-10-02 12:40:00,460.81,460.9,460.49,460.49,916.0,453.4764,453.5649,453.1614,453.1614,916.0
2023-10-02 12:45:00,460.58,460.58,459.5,459.55,1100.0,453.25,453.25,452.1872,452.2364,1100.0
2023-10-02 12:50:00,459.2,459.29,459.16,459.16,600.0,451.892,451.9805,451.8526,451.8526,600.0
2023-10-02 12:55:00,459.8,459.8,459.7,459.7,701.0,452.4824,452.4824,452.384,452.384,701.0
2023-10-02 13:00:00,459.47,459.73,459.32,459.32,1129.0,452.1577,452.4135,452.0101,452.0101,1129.0
2023-10-02 13:05:00,459.43,459.43,458.9,459.06,1200.0,452.1183,452.1183,451.5967,451.7542,1200.0
2023-10-02 13:10:00,458.56,458.79,458.56,458.77,900.0,451.2622,451.4885,451.2622,451.4688,900.0
2023-10-02 13:15:00,459.17,459.96,458.94,459.68,2270.0,451.8625,452.6399,451.6361,452.3643,2270.0
2023-10-02 13:20:00,459.95,459.99,459.64,459.85,1002.0,452.63,452.6694,452.325,452.5316,1002.0
2023-10-02 13:25:00,459.77,460.54,459.76,460.52,2012.0,452.4529,453.2106,452.4431,453.191,2012.0
2023-10-02 13:30:00,460.71,461.19,460.06,460.06,2350.0,453.3779,453.8503,452.7383,452.7383,2350.0
2023-10-02 13:35:00,460.35,460.51,460.35,460.51,200.0,453.0237,453.1811,453.0237,453.1811,200.0
2023-10-02 13:40:00,460.7,460.78,460.6,460.67,924.0,453.3681,453.4468,453.2697,453.3386,924.0
2023-10-02 13:45:00,461.05,461.39,460.74,460.99,2898.0,453.7125,454.0471,453.4075,453.6535,2898.0
2023-10-02 13:50:00,461.04,461.41,461.0,461.41,522.0,453.7027,454.0668,453.6633,454.0668,522.0
2023-10-02 13:55:00,461.2,461.2,460.72,460.83,500.0,453.8601,453.8601,453.3878,453.496,500.0
2023-10-02 14:00:00,460.59,461.02,460.49,460.66,1634.0,453.2599,453.683,453.1614,453.3287,1634.0
2023-10-02 14:05:00,460.24,460.24,455.98,456.1,9490.0,452.9154,452.9154,448.7232,448.8413,9490.0
2023-10-02 14:10:00,456.11,459.37,455.59,459.3,7012.0,448.8512,452.0593,448.3394,451.9904,7012.0
2023-10-02 14:15:00,458.68,458.68,457.75,457.75,1543.0,451.3803,451.3803,450.4651,450.4651,1543.0
2023-10-02 14:20:00,457.32,457.32,455.61,456.46,9819.0,450.0419,450.0419,448.3591,449.1956,9819.0
2023-10-02 14:25:00,456.35,456.57,455.31,455.31,10604.0,449.0873,449.3038,448.0639,448.0639,10604.0
2023-10-02 14:30:00,455.21,455.75,454.92,455.5,19222.0,447.9655,448.4969,447.6801,448.2509,19222.0
2023-10-02 14:35:00,455.75,455.98,455.21,455.64,3726.0,448.4969,448.7232,447.9655,448.3886,3726.0
2023-10-02 14:40:00,455.27,456.34,455.18,455.8,11043.0,448.0245,449.0775,447.936,448.5461,11043.0
2023-10-02 14:45:00,456.0,456.13,455.27,455.83,7755.0,448.7429,448.8708,448.0245,448.5756,7755.0
2023-10-02 14:50:00,455.94,456.84,455.94,456.26,1243.0,448.6839,449.5695,448.6839,448.9988,1243.0
2023-10-02 14:55:00,456.01,456.19,455.83,456.16,2400.0,448.7527,448.9299,448.5756,448.9004,2400.0
2023-10-02 15:00:00,456.13,456.41,455.0,455.36,4291.0,448.8708,449.1464,447.7588,448.1131,4291.0
2023-10-02 15:05:00,455.1,456.3,455.0,456.13,3705.0,447.8572,449.0381,447.7588,448.8708,3705.0
2023-10-02 15:10:00,456.13,457.29,455.86,455.86,3220.0,448.8708,450.0124,448.6051,448.6051,3220.0
2023-10-02 15:15:00,455.61,456.41,455.58,456.01,4000.0,448.3591,449.1464,448.3296,448.7527,4000.0
2023-10-02 15:20:00,455.92,457.68,455.72,457.47,5969.0,448.6642,450.3962,448.4674,450.1895,5969.0
2023-10-02 15:25:00,457.37,457.5,456.88,457.28,2751.0,450.0911,450.219,449.6089,450.0025,2751.0
2023-10-02 15:30:00,457.54,458.34,457.16,457.91,3100.0,450.2584,451.0457,449.8844,450.6225,3100.0
2023-10-02 15:35:00,458.1,458.17,457.22,458.17,5207.0,450.8095,450.8784,449.9435,450.8784,5207.0
2023-10-02 15:40:00,458.29,458.46,457.97,458.16,3100.0,450.9965,451.1638,450.6816,450.8685,3100.0
2023-10-02 15:45:00,458.34,458.55,457.8,457.8,6920.0,451.0457,451.2523,450.5143,450.5143,6920.0
2023-10-02 15:50:00,457.67,458.91,457.32,458.84,17866.0,450.3863,451.6066,450.0419,451.5377,17866.0
2023-10-02 15:55:00,459.14,460.64,459.13,460.63,37233.0,451.8329,453.3091,451.8231,453.2992,37233.0
2023-10-03 09:30:00,455.66,459.11,455.66,458.65,10487.0,448.4083,451.8034,448.4083,451.3507,10487.0
2023-10-03 09:35:00,458.24,460.39,458.24,460.13,6200.0,450.9473,453.063,450.9473,452.8072,6200.0
2023-10-03 09:40:00,460.17,461.47,459.21,460.65,4701.0,452.8465,454.1258,451.9018,453.3189,4701.0
2023-10-03 09:45:00,460.8,461.54,460.5,461.54,2341.0,453.4665,454.1947,453.1713,454.1947,2341.0
2023-10-03 09:50:00,462.2,463.14,462.2,463.12,4603.0,454.8442,455.7693,454.8442,455.7496,4603.0
2023-10-03 09:55:00,463.29,463.52,461.83,461.83,4385.0,455.9169,456.1432,454.4801,454.4801,4385.0
2023-10-03 10:00:00,461.51,461.52,458.63,458.63,4499.0,454.1652,454.1751,451.331,451.331,4499.0
2023-10-03 10:05:00,458.41,458.9,457.63,457.96,1700.0,451.1145,451.5967,450.347,450.6717,1700.0
2023-10-03 10:10:00,457.97,458.22,456.9,457.6,2341.0,450.6816,450.9276,449.6286,450.3174,2341.0
2023-10-03 10:15:00,456.79,456.79,455.0,455.76,2885.0,449.5203,449.5203,447.7588,448.5067,2885.0
2023-10-03 10:20:00,455.75,456.84,455.6,455.61,1642.0,448.4969,449.5695,448.3493,448.3591,1642.0
2023-10-03 10:25:00,456.15,456.9,455.84,456.23,3827.0,448.8905,449.6286,448.5854,448.9692,3827.0
2023-10-03 10:30:00,455.7,456.97,455.7,456.89,1500.0,448.4477,449.6975,448.4477,449.6187,1500.0
2023-10-03 10:35:00,456.56,456.73,456.11,456.13,1000.0,449.294,449.4613,448.8512,448.8708,1000.0
2023-10-03 10:40:00,455.37,457.48,455.37,457.24,8135.0,448.1229,450.1993,448.1229,449.9632,8135.0
2023-10-03 10:45:00,457.25,457.4,456.19,456.2,8189.0,449.973,450.1206,448.9299,448.9397,8189.0
2023-10-03 10:50:00,456.39,456.46,455.93,456.13,1716.0,449.1267,449.1956,448.674,448.8708,1716.0
2023-10-03 10:55:00,455.64,456.24,454.89,455.08,6031.0,448.3886,448.9791,447.6506,447.8375,6031.0
2023-10-03 11:00:00,455.07,455.11,452.71,453.28,5843.0,447.8277,447.8671,445.5053,446.0662,5843.0
2023-10-03 11:05:00,453.46,453.78,452.96,453.78,808.0,446.2433,446.5582,445.7513,446.5582,808.0
2023-10-03 11:10:00,452.98,453.9,452.98,453.46,1650.0,445.771,446.6763,445.771,446.2433,1650.0
2023-10-03 11:15:00,453.74,453.9,453.31,453.61,3117.0,446.5189,446.6763,446.0957,446.3909,3117.0
2023-10-03 11:20:00,454.49,454.78,453.92,454.4,950.0,447.2569,447.5423,446.696,447.1684,950.0
2023-10-03 11:25:00,454.1,454.83,453.96,454.61,1941.0,446.8731,447.5915,446.7354,447.375,1941.0
2023-10-03 11:30:00,455.09,455.09,453.93,454.04,1168.0,447.8474,447.8474,446.7058,446.8141,1168.0
2023-10-03 11:35:00,454.19,454.19,453.43,453.85,903.0,446.9617,446.9617,446.2138,446.6271,903.0
2023-10-03 11:40:00,454.42,455.02,454.24,454.89,1700.0,447.188,447.7785,447.0109,447.6506,1700.0
2023-10-03 11:45:00,454.35,455.16,454.34,455.15,3431.0,447.1192,447.9163,447.1093,447.9064,3431.0
2023-10-03 11:50:00,454.65,454.65,453.53,453.53,1386.0,447.4144,447.4144,446.3122,446.3122,1386.0
2023-10-03 11:55:00,453.51,453.51,452.64,453.35,1147.0,446.2925,446.2925,445.4364,446.1351,1147.0
2023-10-03 12:00:00,454.0,454.57,453.85,454.51,1135.0,446.7747,447.3357,446.6271,447.2766,1135.0
2023-10-03 12:05:00,454.38,454.38,453.58,453.88,2203.0,447.1487,447.1487,446.3614,446.6566,2203.0
2023-10-03 12:10:00,453.6,454.19,453.6,453.97,1022.0,446.3811,446.9617,446.3811,446.7452,1022.0
2023-10-03 12:15:00,454.06,454.37,453.99,454.37,1886.0,446.8338,447.1388,446.7649,447.1388,1886.0
2023-10-03 12:20:00,455.34,455.34,454.35,454.36,2246.0,448.0934,448.0934,447.1192,447.129,2246.0
2023-10-03 12:25:00,454.86,454.92,454.74,454.9,700.0,447.621,447.6801,447.503,447.6604,700.0
2023-10-03 12:30:00,454.9,455.08,454.46,454.46,900.0,447.6604,447.8375,447.2274,447.2274,900.0
2023-10-03 12:35:00,454.38,454.54,454.07,454.34,1450.0,447.1487,447.3061,446.8436,447.1093,1450.0
2023-10-03 12:40:00,454.72,454.94,454.09,454.26,2028.0,447.4833,447.6998,446.8633,447.0306,2028.0
2023-10-03 12:45:00,453.88,454.3,453.63,454.3,1550.0,446.6566,447.07,446.4106,447.07,1550.0
2023-10-03 12:50:00,454.04,454.42,453.98,454.42,2807.0,446.8141,447.188,446.7551,447.188,2807.0
2023-10-03 12:55:00,454.34,454.76,453.98,454.5,1900.0,447.1093,447.5226,446.7551,447.2668,1900.0
2023-10-03 13:00:00,454.84,455.06,454.54,454.64,1400.0,447.6014,447.8179,447.3061,447.4045,1400.0
2023-10-03 13:05:00,454.77,455.22,453.93,454.05,2100.0,447.5325,447.9753,446.7058,446.8239,2100.0
2023-10-03 13:10:00,453.63,453.63,453.15,453.39,1200.0,446.4106,446.4106,445.9383,446.1744,1200.0
2023-10-03 13:15:00,453.37,453.66,452.51,452.87,1000.0,446.1548,446.4401,445.3084,445.6627,1000.0
2023-10-03 13:20:00,452.08,452.3,452.07,452.1,1600.0,444.8853,445.1018,444.8754,444.905,1600.0
2023-10-03 13:25:00,452.59,452.59,451.5,451.61,1152.0,445.3872,445.3872,444.3145,444.4228,1152.0
2023-10-03 13:30:00,451.29,451.6,451.26,451.6,1200.0,444.1079,444.4129,444.0783,444.4129,1200.0
2023-10-03 13:35:00,451.24,451.24,450.51,450.51,2082.0,444.0587,444.0587,443.3403,443.3403,2082.0
2023-10-03 13:40:00,450.95,451.32,450.84,451.11,1220.0,443.7733,444.1374,443.665,443.9307,1220.0
2023-10-03 13:45:00,451.11,451.57,450.99,451.33,2483.0,443.9307,444.3834,443.8126,444.1472,2483.0
2023-10-03 13:50:00,451.42,451.52,451.07,451.52,1133.0,444.2358,444.3342,443.8914,444.3342,1133.0
2023-10-03 13:55:00,451.45,451.45,450.97,451.19,964.0,444.2653,444.2653,443.793,444.0095,964.0
2023-10-03 14:00:00,451.12,451.52,451.12,451.21,500.0,443.9406,444.3342,443.9406,444.0291,500.0
2023-10-03 14:05:00,450.85,450.85,450.22,450.22,866.0,443.6749,443.6749,443.0549,443.0549,866.0
2023-10-03 14:10:00,450.44,450.68,450.19,450.26,2500.0,443.2714,443.5076,443.0254,443.0943,2500.0
2023-10-03 14:15:00,450.12,450.12,449.07,449.82,3391.0,442.9565,442.9565,441.9232,442.6613,3391.0
2023-10-03 14:20:00,449.51,450.0,449.27,449.9,1809.0,442.3562,442.8384,442.12,442.74,1809.0
2023-10-03 14:25:00,450.03,450.16,449.7,450.16,1146.0,442.8679,442.9958,442.5432,442.9958,1146.0
2023-10-03 14:30:00,450.08,451.12,450.08,451.12,1500.0,442.9171,443.9406,442.9171,443.9406,1500.0
2023-10-03 14:35:00,451.08,452.12,451.08,452.12,2200.0,443.9012,444.9247,443.9012,444.9247,2200.0
2023-10-03 14:40:00,451.63,451.85,451.05,451.73,1726.0,444.4424,444.6589,443.8717,444.5409,1726.0
2023-10-03 14:45:00,451.52,451.67,451.45,451.52,450.0,444.3342,444.4818,444.2653,444.3342,450.0
2023-10-03 14:50:00,451.78,451.86,450.65,450.97,1800.0,444.5901,444.6688,443.478,443.793,1800.0
2023-10-03 14:55:00,450.91,450.91,450.03,450.55,1800.0,443.7339,443.7339,442.8679,443.3796,1800.0
2023-10-03 15:00:00,450.45,451.55,450.44,451.25,1400.0,443.2812,444.3637,443.2714,444.0685,1400.0
2023-10-03 15:05:00,451.34,451.34,449.12,449.44,4256.0,444.1571,444.1571,441.9724,442.2873,4256.0
2023-10-03 15:10:00,448.62,448.92,448.33,448.71,2000.0,441.4804,441.7756,441.195,441.5689,2000.0
2023-10-03 15:15:00,448.58,450.27,448.58,450.27,6108.0,441.441,443.1041,441.441,443.1041,6108.0
2023-10-03 15:20:00,450.48,450.83,450.3,450.61,2301.0,443.3108,443.6552,443.1336,443.4387,2301.0
2023-10-03 15:25:00,450.27,450.36,449.08,449.08,1600.0,443.1041,443.1927,441.933,441.933,1600.0
2023-10-03 15:30:00,449.46,449.85,448.34,448.34,4270.0,442.307,442.6908,441.2048,441.2048,4270.0
2023-10-03 15:35:00,448.55,449.03,448.31,448.82,8830.0,441.4115,441.8838,441.1753,441.6772,8830.0
2023-10-03 15:40:00,448.75,449.96,448.71,449.96,3546.0,441.6083,442.799,441.5689,442.799,3546.0
2023-10-03 15:45:00,449.97,450.61,449.76,450.5,7791.0,442.8089,443.4387,442.6022,443.3304,7791.0
2023-10-03 15:50:00,450.46,451.24,450.35,450.47,15472.0,443.2911,444.0587,443.1828,443.3009,15472.0
2023-10-03 15:55:00,450.45,452.21,450.29,452.0,18056.0,443.2812,445.0132,443.1238,444.8066,18056.0
2023-10-04 09:30:00,455.26,458.09,455.26,456.68,7146.0,448.0147,450.7996,448.0147,449.4121,7146.0
2023-10-04 09:35:00,457.53,457.83,456.73,456.95,654.0,450.2486,450.5438,449.4613,449.6778,654.0
2023-10-04 09:40:00,456.59,458.27,456.59,458.27,725.0,449.3235,450.9768,449.3235,450.9768,725.0
2023-10-04 09:45:00,457.81,458.22,457.21,458.05,2600.0,450.5241,450.9276,449.9336,450.7603,2600.0
2023-10-04 09:50:00,456.85,457.29,455.68,457.29,2550.0,449.5794,450.0124,448.428,450.0124,2550.0
2023-10-04 09:55:00,457.45,457.58,456.75,456.94,2520.0,450.1698,450.2978,449.481,449.6679,2520.0
2023-10-04 10:00:00,457.05,457.24,455.12,455.12,1788.0,449.7762,449.9632,447.8769,447.8769,1788.0
2023-10-04 10:05:00,455.47,456.09,454.99,455.98,3847.0,448.2213,448.8315,447.749,448.7232,3847.0
2023-10-04 10:10:00,456.23,457.35,456.0,456.79,3347.0,448.9692,450.0714,448.7429,449.5203,3347.0
2023-10-04 10:15:00,456.54,456.71,454.93,456.19,2800.0,449.2743,449.4416,447.6899,448.9299,2800.0
2023-10-04 10:20:00,456.45,456.45,453.05,453.13,1794.0,449.1857,449.1857,445.8399,445.9186,1794.0
2023-10-04 10:25:00,453.46,453.92,452.4,452.43,2814.0,446.2433,446.696,445.2002,445.2297,2814.0
2023-10-04 10:30:00,452.33,454.98,452.33,454.98,4229.0,445.1313,447.7391,445.1313,447.7391,4229.0
2023-10-04 10:35:00,455.8,456.06,455.26,455.26,855.0,448.5461,448.8019,448.0147,448.0147,855.0
2023-10-04 10:40:00,455.82,457.15,455.79,456.74,848.0,448.5658,449.8746,448.5362,449.4711,848.0
2023-10-04 10:45:00,456.61,456.8,454.57,454.57,1300.0,449.3432,449.5302,447.3357,447.3357,1300.0
2023-10-04 10:50:00,454.64,456.09,454.51,454.67,1865.0,447.4045,448.8315,447.2766,447.4341,1865.0
2023-10-04 10:55:00,454.63,455.45,454.62,455.45,1200.0,447.3947,448.2017,447.3849,448.2017,1200.0
2023-10-04 11:00:00,455.35,456.51,454.59,456.51,3400.0,448.1032,449.2448,447.3553,449.2448,3400.0
2023-10-04 11:05:00,456.38,456.93,456.01,456.25,1700.0,449.1169,449.6581,448.7527,448.9889,1700.0
2023-10-04 11:10:00,456.29,457.45,456.29,457.24,1000.0,449.0283,450.1698,449.0283,449.9632,1000.0
2023-10-04 11:15:00,457.21,458.79,457.11,458.79,3855.0,449.9336,451.4885,449.8352,451.4885,3855.0
2023-10-04 11:20:00,459.02,459.77,458.55,458.55,2009.0,451.7148,452.4529,451.2523,451.2523,2009.0
2023-10-04 11:25:00,458.74,459.48,458.73,459.48,600.0,451.4393,452.1675,451.4295,452.1675,600.0
2023-10-04 11:30:00,458.95,459.16,458.91,459.16,700.0,451.646,451.8526,451.6066,451.8526,700.0
2023-10-04 11:35:00,458.72,459.65,458.7,459.08,6449.0,451.4196,452.3348,451.3999,451.7739,6449.0
2023-10-04 11:40:00,459.24,459.42,458.39,458.65,2432.0,451.9313,452.1085,451.0949,451.3507,2432.0
2023-10-04 11:45:00,458.06,460.0,458.06,459.14,2398.0,450.7701,452.6792,450.7701,451.8329,2398.0
2023-10-04 11:50:00,459.36,459.36,458.61,459.31,1100.0,452.0494,452.0494,451.3114,452.0002,1100.0
2023-10-04 11:55:00,458.93,460.83,458.93,460.83,2905.0,451.6263,453.496,451.6263,453.496,2905.0
2023-10-04 12:00:00,460.71,460.71,458.81,458.81,4000.0,453.3779,453.3779,451.5082,451.5082,4000.0
2023-10-04 12:05:00,459.23,460.26,459.18,459.6,6100.0,451.9215,452.9351,451.8723,452.2856,6100.0
2023-10-04 12:10:00,459.99,460.32,458.88,459.13,1916.0,452.6694,452.9942,451.5771,451.8231,1916.0
2023-10-04 12:15:00,458.76,459.33,458.76,459.33,1618.0,451.459,452.0199,451.459,452.0199,1618.0
2023-10-04 12:20:00,459.44,459.72,458.96,458.96,1700.0,452.1282,452.4037,451.6558,451.6558,1700.0
2023-10-04 12:25:00,458.63,459.83,458.63,459.8,2200.0,451.331,452.5119,451.331,452.4824,2200.0
2023-10-04 12:30:00,459.64,460.44,459.64,460.44,1488.0,452.325,453.1122,452.325,453.1122,1488.0
2023-10-04 12:35:00,460.42,461.01,459.88,460.62,3266.0,453.0926,453.6732,452.5612,453.2894,3266.0
2023-10-04 12:40:00,460.82,460.82,459.92,460.23,1144.0,453.4862,453.4862,452.6005,452.9056,1144.0
2023-10-04 12:45:00,460.43,460.67,460.3,460.61,1000.0,453.1024,453.3386,452.9745,453.2795,1000.0
2023-10-04 12:50:00,460.77,461.08,460.16,460.25,2813.0,453.437,453.7421,452.8367,452.9253,2813.0
2023-10-04 12:55:00,460.55,460.55,460.54,460.54,300.0,453.2205,453.2205,453.2106,453.2106,300.0
2023-10-04 13:00:00,459.58,459.95,459.48,459.49,2050.0,452.2659,452.63,452.1675,452.1774,2050.0
2023-10-04 13:05:00,459.78,459.78,459.46,459.53,6400.0,452.4627,452.4627,452.1478,452.2167,6400.0
2023-10-04 13:10:00,459.32,459.38,458.6,458.6,4711.0,452.0101,452.0691,451.3015,451.3015,4711.0
2023-10-04 13:15:00,458.24,458.84,458.0,458.0,3088.0,450.9473,451.5377,450.7111,450.7111,3088.0
2023-10-04 13:20:00,458.09,458.52,457.74,457.89,1100.0,450.7996,451.2228,450.4552,450.6028,1100.0
2023-10-04 13:25:00,457.88,458.23,457.42,457.42,1702.0,450.593,450.9374,450.1403,450.1403,1702.0
2023-10-04 13:30:00,457.12,457.49,456.97,457.14,3225.0,449.8451,450.2092,449.6975,449.8648,3225.0
2023-10-04 13:35:00,457.16,457.87,457.14,457.24,1790.0,449.8844,450.5831,449.8648,449.9632,1790.0
2023-10-04 13:40:00,456.93,458.04,456.87,458.04,10232.0,449.6581,450.7504,449.5991,450.7504,10232.0
2023-10-04 13:45:00,458.0,458.37,457.7,458.19,2138.0,450.7111,451.0752,450.4158,450.898,2138.0
2023-10-04 13:50:00,458.0,458.0,456.69,457.08,1200.0,450.7111,450.7111,449.4219,449.8057,1200.0
2023-10-04 13:55:00,456.77,457.29,456.72,457.01,4100.0,449.5006,450.0124,449.4514,449.7368,4100.0
2023-10-04 14:00:00,457.01,457.36,456.83,457.3,2596.0,449.7368,450.0813,449.5597,450.0222,2596.0
2023-10-04 14:05:00,457.3,457.31,456.93,457.06,4948.0,450.0222,450.0321,449.6581,449.786,4948.0
2023-10-04 14:10:00,457.24,457.71,457.21,457.54,2061.0,449.9632,450.4257,449.9336,450.2584,2061.0
2023-10-04 14:15:00,457.7,458.05,457.7,458.05,400.0,450.4158,450.7603,450.4158,450.7603,400.0
2023-10-04 14:20:00,457.52,457.93,456.57,456.89,5929.0,450.2387,450.6422,449.3038,449.6187,5929.0
2023-10-04 14:25:00,456.96,457.81,456.96,457.59,1600.0,449.6876,450.5241,449.6876,450.3076,1600.0
2023-10-04 14:30:00,457.67,458.03,457.31,457.31,1000.0,450.3863,450.7406,450.0321,450.0321,1000.0
2023-10-04 14:35:00,456.94,458.23,456.89,458.23,3109.0,449.6679,450.9374,449.6187,450.9374,3109.0
2023-10-04 14:40:00,458.01,458.81,457.93,458.13,2884.0,450.7209,451.5082,450.6422,450.839,2884.0
2023-10-04 14:45:00,457.9,458.05,457.7,458.05,3100.0,450.6127,450.7603,450.4158,450.7603,3100.0
2023-10-04 14:50:00,457.56,457.56,457.19,457.28,2100.0,450.2781,450.2781,449.914,450.0025,2100.0
2023-10-04 14:55:00,457.37,458.04,457.37,457.65,600.0,450.0911,450.7504,450.0911,450.3666,600.0
2023-10-04 15:00:00,457.59,458.34,457.59,457.91,1621.0,450.3076,451.0457,450.3076,450.6225,1621.0
2023-10-04 15:05:00,458.12,458.88,457.7,458.6,1600.0,450.8292,451.5771,450.4158,451.3015,1600.0
2023-10-04 15:10:00,458.64,459.4,458.63,459.38,3807.0,451.3409,452.0888,451.331,452.0691,3807.0
2023-10-04 15:15:00,459.58,460.39,459.41,459.9,2000.0,452.2659,453.063,452.0986,452.5808,2000.0
2023-10-04 15:20:00,459.69,459.97,459.41,459.97,1100.0,452.3742,452.6497,452.0986,452.6497,1100.0
2023-10-04 15:25:00,460.28,460.47,459.61,460.17,2148.0,452.9548,453.1418,452.2955,452.8465,2148.0
2023-10-04 15:30:00,460.2,461.04,460.2,460.84,4246.0,452.8761,453.7027,452.8761,453.5059,4246.0
2023-10-04 15:35:00,460.95,461.39,460.94,461.19,4035.0,453.6141,454.0471,453.6043,453.8503,4035.0
2023-10-04 15:40:00,461.12,461.52,460.94,461.0,7775.0,453.7814,454.1751,453.6043,453.6633,7775.0
2023-10-04 15:45:00,460.97,461.45,460.51,460.51,5026.0,453.6338,454.1062,453.1811,453.1811,5026.0
2023-10-04 15:50:00,460.48,461.32,459.86,461.03,8600.0,453.1516,453.9782,452.5415,453.6929,8600.0
2023-10-04 15:55:00,461.17,462.03,460.65,461.04,37238.0,453.8306,454.6769,453.3189,453.7027,37238.0
2023-10-05 09:30:00,461.31,463.39,461.31,462.8,11708.0,453.9684,456.0153,453.9684,455.4347,11708.0
2023-10-05 09:35:00,463.02,464.57,462.62,463.22,4079.0,455.6512,457.1765,455.2575,455.848,4079.0
2023-10-05 09:40:00,462.88,462.88,461.71,462.39,5617.0,455.5134,455.5134,454.362,455.0312,5617.0
2023-10-05 09:45:00,462.45,462.45,460.82,460.83,2300.0,455.0903,455.0903,453.4862,453.496,2300.0
2023-10-05 09:50:00,460.78,461.06,459.95,460.16,13265.0,453.4468,453.7224,452.63,452.8367,13265.0
2023-10-05 09:55:00,460.1,460.82,460.1,460.5,3255.0,452.7777,453.4862,452.7777,453.1713,3255.0
2023-10-05 10:00:00,460.52,460.52,457.83,458.5,6364.0,453.191,453.191,450.5438,451.2031,6364.0
2023-10-05 10:05:00,457.88,458.52,457.56,458.3,5652.0,450.593,451.2228,450.2781,451.0063,5652.0
2023-10-05 10:10:00,457.8,457.97,457.38,457.97,700.0,450.5143,450.6816,450.1009,450.6816,700.0
2023-10-05 10:15:00,457.89,458.08,457.2,458.07,2450.0,450.6028,450.7898,449.9238,450.78,2450.0
2023-10-05 10:20:00,457.71,457.71,456.53,457.16,1800.0,450.4257,450.4257,449.2645,449.8844,1800.0
2023-10-05 10:25:00,457.06,459.05,456.78,458.95,1800.0,449.786,451.7444,449.5105,451.646,1800.0
2023-10-05 10:30:00,458.72,459.53,458.56,458.96,2554.0,451.4196,452.2167,451.2622,451.6558,2554.0
2023-10-05 10:35:00,458.94,458.94,456.33,456.33,1800.0,451.6361,451.6361,449.0677,449.0677,1800.0
2023-10-05 10:40:00,456.48,456.65,456.17,456.59,4500.0,449.2153,449.3826,448.9102,449.3235,4500.0
2023-10-05 10:45:00,456.65,456.75,456.28,456.37,2047.0,449.3826,449.481,449.0184,449.107,2047.0
2023-10-05 10:50:00,456.2,457.52,456.2,457.34,3010.0,448.9397,450.2387,448.9397,450.0616,3010.0
2023-10-05 10:55:00,457.76,457.76,456.79,457.18,1200.0,450.4749,450.4749,449.5203,449.9041,1200.0
2023-10-05 11:00:00,456.84,458.21,456.65,457.48,2215.0,449.5695,450.9177,449.3826,450.1993,2215.0
2023-10-05 11:05:00,457.28,457.28,457.06,457.27,1057.0,450.0025,450.0025,449.786,449.9927,1057.0
2023-10-05 11:10:00,457.31,457.91,457.31,457.8,1000.0,450.0321,450.6225,450.0321,450.5143,1000.0
2023-10-05 11:15:00,457.22,457.99,457.0,457.0,2800.0,449.9435,450.7012,449.727,449.727,2800.0
2023-10-05 11:20:00,457.34,457.79,457.23,457.79,1000.0,450.0616,450.5044,449.9533,450.5044,1000.0
2023-10-05 11:25:00,457.55,457.56,457.42,457.42,800.0,450.2682,450.2781,450.1403,450.1403,800.0
2023-10-05 11:30:00,457.37,457.37,456.68,457.11,1100.0,450.0911,450.0911,449.4121,449.8352,1100.0
2023-10-05 11:35:00,457.3,457.81,457.3,457.34,1998.0,450.0222,450.5241,450.0222,450.0616,1998.0
2023-10-05 11:40:00,457.49,457.49,457.32,457.32,751.0,450.2092,450.2092,450.0419,450.0419,751.0
2023-10-05 11:45:00,457.05,457.67,456.9,457.14,3004.0,449.7762,450.3863,449.6286,449.8648,3004.0
2023-10-05 11:50:00,456.85,458.26,456.85,458.26,1300.0,449.5794,450.9669,449.5794,450.9669,1300.0
2023-10-05 11:55:00,458.18,458.57,457.69,457.69,1426.0,450.8882,451.272,450.406,450.406,1426.0
2023-10-05 12:00:00,457.46,457.72,457.33,457.67,1000.0,450.1797,450.4355,450.0517,450.3863,1000.0
2023-10-05 12:05:00,457.44,457.96,457.43,457.86,1407.0,450.16,450.6717,450.1501,450.5733,1407.0
2023-10-05 12:10:00,457.91,458.83,457.91,458.47,1311.0,450.6225,451.5279,450.6225,451.1736,1311.0
2023-10-05 12:15:00,458.78,459.24,458.67,459.01,4605.0,451.4787,451.9313,451.3704,451.705,4605.0
2023-10-05 12:20:00,459.39,459.4,458.92,459.22,1700.0,452.079,452.0888,451.6164,451.9117,1700.0
2023-10-05 12:25:00,459.42,460.0,459.42,459.78,1500.0,452.1085,452.6792,452.1085,452.4627,1500.0
2023-10-05 12:30:00,460.07,460.19,459.87,459.87,1461.0,452.7481,452.8662,452.5513,452.5513,1461.0
2023-10-05 12:35:00,459.78,460.08,459.63,459.8,3100.0,452.4627,452.758,452.3151,452.4824,3100.0
2023-10-05 12:40:00,459.78,460.09,459.51,460.0,4300.0,452.4627,452.7678,452.197,452.6792,4300.0
2023-10-05 12:45:00,459.9,459.99,459.46,459.67,4498.0,452.5808,452.6694,452.1478,452.3545,4498.0
2023-10-05 12:50:00,459.69,460.08,459.69,459.97,4121.0,452.3742,452.758,452.3742,452.6497,4121.0
2023-10-05 12:55:00,459.92,459.96,459.6,459.91,2924.0,452.6005,452.6399,452.2856,452.5907,2924.0
2023-10-05 13:00:00,460.1,460.35,459.69,459.69,1600.0,452.7777,453.0237,452.3742,452.3742,1600.0
2023-10-05 13:05:00,459.73,459.97,459.55,459.55,5800.0,452.4135,452.6497,452.2364,452.2364,5800.0
2023-10-05 13:10:00,459.9,460.79,459.9,460.79,1300.0,452.5808,453.4567,452.5808,453.4567,1300.0
2023-10-05 13:15:00,460.51,460.51,460.21,460.49,1807.0,453.1811,453.1811,452.8859,453.1614,1807.0
2023-10-05 13:20:00,460.32,461.49,460.32,461.44,2416.0,452.9942,454.1455,452.9942,454.0963,2416.0
2023-10-05 13:25:00,461.56,461.82,461.3,461.38,2462.0,454.2144,454.4703,453.9586,454.0373,2462.0
2023-10-05 13:30:00,461.36,461.36,459.99,460.67,2100.0,454.0176,454.0176,452.6694,453.3386,2100.0
2023-10-05 13:35:00,460.91,461.77,460.91,461.77,2618.0,453.5748,454.4211,453.5748,454.4211,2618.0
2023-10-05 13:40:00,461.94,462.17,461.7,461.7,1912.0,454.5884,454.8147,454.3522,454.3522,1912.0
2023-10-05 13:45:00,462.08,462.08,461.87,461.87,1030.0,454.7261,454.7261,454.5195,454.5195,1030.0
2023-10-05 13:50:00,461.71,462.18,461.46,461.46,4300.0,454.362,454.8245,454.116,454.116,4300.0
2023-10-05 13:55:00,461.31,461.46,460.96,461.37,1150.0,453.9684,454.116,453.624,454.0274,1150.0
2023-10-05 14:00:00,461.52,462.33,461.52,461.88,2132.0,454.1751,454.9722,454.1751,454.5293,2132.0
2023-10-05 14:05:00,461.91,461.91,461.23,461.23,4500.0,454.5588,454.5588,453.8897,453.8897,4500.0
2023-10-05 14:10:00,461.35,461.88,461.05,461.64,2500.0,454.0078,454.5293,453.7125,454.2931,2500.0
2023-10-05 14:15:00,461.62,462.33,461.61,462.06,2116.0,454.2735,454.9722,454.2636,454.7065,2116.0
2023-10-05 14:20:00,461.56,461.98,461.56,461.76,4000.0,454.2144,454.6277,454.2144,454.4112,4000.0
2023-10-05 14:25:00,461.55,461.64,461.15,461.31,5104.0,454.2046,454.2931,453.8109,453.9684,5104.0
2023-10-05 14:30:00,461.56,462.13,461.56,462.02,639.0,454.2144,454.7753,454.2144,454.6671,639.0
2023-10-05 14:35:00,462.15,462.84,461.8,462.84,1400.0,454.795,455.474,454.4506,455.474,1400.0
2023-10-05 14:40:00,462.73,463.18,462.64,462.65,1879.0,455.3658,455.8086,455.2772,455.2871,1879.0
2023-10-05 14:45:00,462.67,462.79,462.16,462.43,2016.0,455.3068,455.4248,454.8049,455.0706,2016.0
2023-10-05 14:50:00,462.32,462.61,462.1,462.49,2742.0,454.9623,455.2477,454.7458,455.1296,2742.0
2023-10-05 14:55:00,462.56,462.82,462.43,462.82,1506.0,455.1985,455.4544,455.0706,455.4544,1506.0
2023-10-05 15:00:00,462.99,463.06,462.16,462.45,2600.0,455.6217,455.6905,454.8049,455.0903,2600.0
2023-10-05 15:05:00,462.58,462.59,462.41,462.41,1200.0,455.2182,455.228,455.0509,455.0509,1200.0
2023-10-05 15:10:00,462.36,462.36,461.79,462.21,6447.0,455.0017,455.0017,454.4408,454.8541,6447.0
2023-10-05 15:15:00,461.92,462.43,461.83,462.1,3100.0,454.5687,455.0706,454.4801,454.7458,3100.0
2023-10-05 15:20:00,462.12,462.22,461.85,462.0,2868.0,454.7655,454.8639,454.4998,454.6474,2868.0
2023-10-05 15:25:00,462.25,462.57,462.18,462.57,2250.0,454.8934,455.2083,454.8245,455.2083,2250.0
2023-10-05 15:30:00,462.69,462.96,462.53,462.68,3321.0,455.3264,455.5921,455.169,455.3166,3321.0
2023-10-05 15:35:00,462.72,463.03,462.64,462.92,3171.0,455.356,455.661,455.2772,455.5528,3171.0
2023-10-05 15:40:00,462.83,462.84,462.17,462.21,2498.0,455.4642,455.474,454.8147,454.8541,2498.0
2023-10-05 15:45:00,462.4,463.09,462.4,462.86,6710.0,455.041,455.7201,455.041,455.4937,6710.0
2023-10-05 15:50:00,462.99,463.32,461.03,461.3,14453.0,455.6217,455.9464,453.6929,453.9586,14453.0
2023-10-05 15:55:00,461.42,461.99,460.96,461.0,26929.0,454.0766,454.6376,453.624,453.6633,26929.0
2023-10-06 09:30:00,455.95,459.12,455.95,457.28,10519.0,448.6937,451.8132,448.6937,450.0025,10519.0
2023-10-06 09:35:00,456.56,456.56,453.1,453.34,2900.0,449.294,449.294,445.8891,446.1252,2900.0
2023-10-06 09:40:00,452.43,452.43,450.83,451.56,4764.0,445.2297,445.2297,443.6552,444.3736,4764.0
2023-10-06 09:45:00,451.42,453.57,451.0,451.21,6822.0,444.2358,446.3516,443.8225,444.0291,6822.0
2023-10-06 09:50:00,451.39,451.84,450.75,451.08,4016.0,444.2063,444.6491,443.5765,443.9012,4016.0
2023-10-06 09:55:00,451.03,451.4,450.01,451.12,3939.0,443.852,444.2161,442.8482,443.9406,3939.0
2023-10-06 10:00:00,450.87,451.07,449.35,450.62,5526.0,443.6945,443.8914,442.1987,443.4485,5526.0
2023-10-06 10:05:00,452.29,452.62,451.39,451.94,3668.0,445.0919,445.4167,444.2063,444.7475,3668.0
2023-10-06 10:10:00,452.77,454.28,452.77,453.68,3018.0,445.5643,447.0503,445.5643,446.4598,3018.0
2023-10-06 10:15:00,453.68,454.69,453.44,453.44,2800.0,446.4598,447.4538,446.2236,446.2236,2800.0
2023-10-06 10:20:00,453.35,456.01,452.72,456.0,6717.0,446.1351,448.7527,445.5151,448.7429,6717.0
2023-10-06 10:25:00,455.97,457.08,455.97,457.04,2263.0,448.7134,449.8057,448.7134,449.7664,2263.0
2023-10-06 10:30:00,457.68,459.74,457.68,459.02,1736.0,450.3962,452.4234,450.3962,451.7148,1736.0
2023-10-06 10:35:00,459.34,459.62,458.18,459.55,3674.0,452.0297,452.3053,450.8882,452.2364,3674.0
2023-10-06 10:40:00,459.29,459.79,458.53,459.65,1725.0,451.9805,452.4726,451.2326,452.3348,1725.0
2023-10-06 10:45:00,460.38,462.24,460.38,461.62,3821.0,453.0532,454.8836,453.0532,454.2735,3821.0
2023-10-06 10:50:00,461.29,461.36,461.1,461.11,1200.0,453.9487,454.0176,453.7617,453.7716,1200.0
2023-10-06 10:55:00,460.6,461.27,460.27,461.14,900.0,453.2697,453.929,452.9449,453.8011,900.0
2023-10-06 11:00:00,461.32,461.78,460.88,461.78,1600.0,453.9782,454.4309,453.5452,454.4309,1600.0
2023-10-06 11:05:00,461.82,462.87,461.67,462.28,2739.0,454.4703,455.5036,454.3227,454.923,2739.0
2023-10-06 11:10:00,463.06,463.06,461.94,462.38,865.0,455.6905,455.6905,454.5884,455.0214,865.0
2023-10-06 11:15:00,462.33,462.68,462.33,462.61,700.0,454.9722,455.3166,454.9722,455.2477,700.0
2023-10-06 11:20:00,462.01,463.4,462.01,463.35,2700.0,454.6573,456.0251,454.6573,455.9759,2700.0
2023-10-06 11:25:00,463.39,465.04,462.98,463.95,4549.0,456.0153,457.639,455.6118,456.5664,4549.0
2023-10-06 11:30:00,464.1,466.12,464.1,466.11,1297.0,456.714,458.7018,456.714,458.692,1297.0
2023-10-06 11:35:00,465.9,466.76,465.44,466.51,3052.0,458.4853,459.3317,458.0327,459.0856,3052.0
2023-10-06 11:40:00,466.65,467.89,466.65,467.26,2600.0,459.2234,460.4437,459.2234,459.8237,2600.0
2023-10-06 11:45:00,466.78,467.38,466.72,467.23,1500.0,459.3513,459.9418,459.2923,459.7942,1500.0
2023-10-06 11:50:00,466.89,467.26,466.89,467.26,1903.0,459.4596,459.8237,459.4596,459.8237,1903.0
2023-10-06 11:55:00,467.88,467.88,467.87,467.88,100.0,460.4338,460.4338,460.424,460.4338,100.0
2023-10-06 12:00:00,468.89,469.27,468.73,469.27,1900.0,461.4278,461.8017,461.2703,461.8017,1900.0
2023-10-06 12:05:00,468.78,469.73,468.5,468.5,2022.0,461.3195,462.2544,461.044,461.044,2022.0
2023-10-06 12:10:00,468.51,468.84,468.03,468.03,2800.0,461.0538,461.3786,460.5814,460.5814,2800.0
2023-10-06 12:15:00,467.82,467.82,467.13,467.13,1300.0,460.3748,460.3748,459.6958,459.6958,1300.0
2023-10-06 12:20:00,467.21,467.22,466.48,466.54,6747.0,459.7745,459.7843,459.0561,459.1152,6747.0
2023-10-06 12:25:00,466.5,467.11,466.47,467.11,2042.0,459.0758,459.6761,459.0463,459.6761,2042.0
2023-10-06 12:30:00,466.71,466.81,466.28,466.38,750.0,459.2825,459.3809,458.8593,458.9577,750.0
2023-10-06 12:35:00,466.55,467.4,466.55,467.4,2500.0,459.125,459.9615,459.125,459.9615,2500.0
2023-10-06 12:40:00,468.02,468.66,467.84,468.21,1100.0,460.5716,461.2014,460.3945,460.7586,1100.0
2023-10-06 12:45:00,468.12,468.68,468.12,468.13,808.0,460.67,461.2211,460.67,460.6799,808.0
2023-10-06 12:50:00,468.39,468.39,467.46,467.67,2848.0,460.9357,460.9357,460.0205,460.2272,2848.0
2023-10-06 12:55:00,467.84,468.1,467.61,468.1,843.0,460.3945,460.6503,460.1681,460.6503,843.0
2023-10-06 13:00:00,467.69,468.04,467.39,467.39,1422.0,460.2469,460.5913,459.9516,459.9516,1422.0
2023-10-06 13:05:00,467.42,467.97,467.16,467.78,2100.0,459.9812,460.5224,459.7253,460.3354,2100.0
2023-10-06 13:10:00,467.9,468.09,467.61,468.09,1200.0,460.4535,460.6405,460.1681,460.6405,1200.0
2023-10-06 13:15:00,468.27,468.73,468.22,468.32,1273.0,460.8176,461.2703,460.7684,460.8668,1273.0
2023-10-06 13:20:00,468.72,469.74,468.6,469.12,2299.0,461.2605,462.2642,461.1424,461.6541,2299.0
2023-10-06 13:25:00,469.0,469.0,468.55,468.76,600.0,461.536,461.536,461.0932,461.2998,600.0
2023-10-06 13:30:00,469.14,469.39,468.95,469.39,2507.0,461.6738,461.9198,461.4868,461.9198,2507.0
2023-10-06 13:35:00,469.65,469.66,469.26,469.27,1900.0,462.1757,462.1855,461.7919,461.8017,1900.0
2023-10-06 13:40:00,469.77,470.31,469.15,469.15,1888.0,462.2938,462.8252,461.6836,461.6836,1888.0
2023-10-06 13:45:00,469.29,469.81,469.29,469.81,900.0,461.8214,462.3331,461.8214,462.3331,900.0
2023-10-06 13:50:00,469.29,469.48,469.29,469.33,400.0,461.8214,462.0084,461.8214,461.8608,400.0
2023-10-06 13:55:00,469.46,470.0,469.46,469.81,2065.0,461.9887,462.5201,461.9887,462.3331,2065.0
2023-10-06 14:00:00,469.73,469.98,469.43,469.96,3813.0,462.2544,462.5004,461.9592,462.4807,3813.0
2023-10-06 14:05:00,469.94,469.94,469.41,469.41,930.0,462.4611,462.4611,461.9395,461.9395,930.0
2023-10-06 14:10:00,469.83,469.92,469.62,469.62,300.0,462.3528,462.4414,462.1461,462.1461,300.0
2023-10-06 14:15:00,469.5,469.74,468.5,468.5,916.0,462.0281,462.2642,461.044,461.044,916.0
2023-10-06 14:20:00,468.79,469.27,468.79,469.27,1183.0,461.3294,461.8017,461.3294,461.8017,1183.0
2023-10-06 14:25:00,468.88,469.91,468.88,469.83,1321.0,461.4179,462.4315,461.4179,462.3528,1321.0
2023-10-06 14:30:00,470.1,470.1,469.42,469.65,1540.0,462.6185,462.6185,461.9493,462.1757,1540.0
2023-10-06 14:35:00,469.84,470.38,469.82,470.1,1665.0,462.3626,462.894,462.343,462.6185,1665.0
2023-10-06 14:40:00,470.18,470.48,470.17,470.48,520.0,462.6972,462.9925,462.6874,462.9925,520.0
2023-10-06 14:45:00,470.09,470.3,469.7,469.77,1425.0,462.6087,462.8153,462.2249,462.2938,1425.0
2023-10-06 14:50:00,469.77,469.77,469.58,469.7,400.0,462.2938,462.2938,462.1068,462.2249,400.0
2023-10-06 14:55:00,469.62,469.87,469.41,469.84,2006.0,462.1461,462.3922,461.9395,462.3626,2006.0
2023-10-06 15:00:00,469.64,469.8,468.69,468.69,2149.0,462.1658,462.3233,461.2309,461.2309,2149.0
2023-10-06 15:05:00,468.71,470.91,468.71,470.91,3156.0,461.2506,463.4156,461.2506,463.4156,3156.0
2023-10-06 15:10:00,470.65,471.01,470.36,470.36,5886.0,463.1598,463.514,462.8744,462.8744,5886.0
2023-10-06 15:15:00,470.56,470.72,470.23,470.29,12750.0,463.0712,463.2286,462.7464,462.8055,12750.0
2023-10-06 15:20:00,470.37,470.69,470.22,470.59,5856.0,462.8842,463.1991,462.7366,463.1007,5856.0
2023-10-06 15:25:00,470.43,470.84,470.31,470.79,2925.0,462.9433,463.3467,462.8252,463.2975,2925.0
2023-10-06 15:30:00,470.8,471.09,470.26,470.26,4110.0,463.3074,463.5927,462.776,462.776,4110.0
2023-10-06 15:35:00,470.34,471.07,470.12,471.07,5308.0,462.8547,463.5731,462.6382,463.5731,5308.0
2023-10-06 15:40:00,471.14,471.14,469.23,469.26,9175.0,463.642,463.642,461.7624,461.7919,9175.0
2023-10-06 15:45:00,469.52,469.99,469.39,469.66,4677.0,462.0477,462.5103,461.9198,462.1855,4677.0
2023-10-06 15:50:00,469.47,469.92,468.38,468.65,12593.0,461.9985,462.4414,460.9259,461.1916,12593.0
2023-10-06 15:55:00,468.02,468.71,467.81,467.95,30688.0,460.5716,461.2506,460.365,460.5027,30688.0
2023-10-09 09:30:00,462.54,465.33,460.54,460.54,8756.0,455.1788,457.9244,453.2106,453.2106,8756.0
2023-10-09 09:35:00,460.53,462.18,459.8,462.18,3300.0,453.2008,454.8245,452.4824,454.8245,3300.0
2023-10-09 09:40:00,462.06,463.19,461.6,462.7,5941.0,454.7065,455.8185,454.2538,455.3363,5941.0
2023-10-09 09:45:00,462.75,463.96,461.84,463.75,12250.0,455.3855,456.5762,454.49,456.3696,12250.0
2023-10-09 09:50:00,463.99,464.02,462.43,462.51,3279.0,456.6057,456.6353,455.0706,455.1493,3279.0
2023-10-09 09:55:00,462.22,462.22,461.01,461.01,2213.0,454.8639,454.8639,453.6732,453.6732,2213.0
2023-10-09 10:00:00,460.87,461.5,459.0,459.0,2285.0,453.5354,454.1554,451.6952,451.6952,2285.0
2023-10-09 10:05:00,459.43,460.05,459.35,459.7,2218.0,452.1183,452.7284,452.0396,452.384,2218.0
2023-10-09 10:10:00,460.06,460.65,460.05,460.53,2789.0,452.7383,453.3189,452.7284,453.2008,2789.0
2023-10-09 10:15:00,460.5,461.16,460.5,461.05,3351.0,453.1713,453.8208,453.1713,453.7125,3351.0
2023-10-09 10:20:00,460.94,461.56,460.93,461.56,1800.0,453.6043,454.2144,453.5944,454.2144,1800.0
2023-10-09 10:25:00,461.95,461.95,461.36,461.62,2899.0,454.5982,454.5982,454.0176,454.2735,2899.0
2023-10-09 10:30:00,461.78,462.01,461.66,461.88,1876.0,454.4309,454.6573,454.3128,454.5293,1876.0
2023-10-09 10:35:00,461.68,461.68,460.77,461.2,825.0,454.3325,454.3325,453.437,453.8601,825.0
2023-10-09 10:40:00,460.61,461.93,460.59,461.66,600.0,453.2795,454.5785,453.2599,454.3128,600.0
2023-10-09 10:45:00,461.5,461.5,460.41,460.41,3307.0,454.1554,454.1554,453.0827,453.0827,3307.0
2023-10-09 10:50:00,460.66,461.67,460.41,461.41,2002.0,453.3287,454.3227,453.0827,454.0668,2002.0
2023-10-09 10:55:00,461.45,461.91,461.14,461.29,1570.0,454.1062,454.5588,453.8011,453.9487,1570.0
2023-10-09 11:00:00,461.14,461.14,460.48,460.48,1000.0,453.8011,453.8011,453.1516,453.1516,1000.0
2023-10-09 11:05:00,460.58,460.58,459.73,459.83,1320.0,453.25,453.25,452.4135,452.5119,1320.0
2023-10-09 11:10:00,459.67,460.2,459.67,460.12,2601.0,452.3545,452.8761,452.3545,452.7973,2601.0
2023-10-09 11:15:00,460.39,460.82,460.11,460.82,1300.0,453.063,453.4862,452.7875,453.4862,1300.0
2023-10-09 11:20:00,460.75,461.14,460.71,461.14,932.0,453.4173,453.8011,453.3779,453.8011,932.0
2023-10-09 11:25:00,461.43,461.76,461.42,461.75,505.0,454.0865,454.4112,454.0766,454.4014,505.0
2023-10-09 11:30:00,461.9,462.25,461.8,461.8,1435.0,454.549,454.8934,454.4506,454.4506,1435.0
2023-10-09 11:35:00,461.77,461.79,461.77,461.79,200.0,454.4211,454.4408,454.4211,454.4408,200.0
2023-10-09 11:40:00,461.63,461.71,461.37,461.52,1779.0,454.2833,454.362,454.0274,454.1751,1779.0
2023-10-09 11:45:00,461.52,461.53,461.06,461.53,2400.0,454.1751,454.1849,453.7224,454.1849,2400.0
2023-10-09 11:50:00,461.5,462.22,461.5,461.62,1274.0,454.1554,454.8639,454.1554,454.2735,1274.0
2023-10-09 11:55:00,461.85,461.85,460.98,461.27,3728.0,454.4998,454.4998,453.6436,453.929,3728.0
2023-10-09 12:00:00,461.53,461.53,461.48,461.51,300.0,454.1849,454.1849,454.1357,454.1652,300.0
2023-10-09 12:05:00,461.59,462.37,461.59,462.28,4000.0,454.2439,455.0115,454.2439,454.923,4000.0
2023-10-09 12:10:00,462.06,462.06,461.82,461.82,200.0,454.7065,454.7065,454.4703,454.4703,200.0
2023-10-09 12:15:00,461.63,462.13,461.62,462.09,1300.0,454.2833,454.7753,454.2735,454.736,1300.0
2023-10-09 12:20:00,462.3,462.93,462.06,462.61,2232.0,454.9426,455.5626,454.7065,455.2477,2232.0
2023-10-09 12:25:00,462.37,462.37,461.96,461.97,710.0,455.0115,455.0115,454.6081,454.6179,710.0
2023-10-09 12:30:00,462.37,463.5,462.26,463.5,13112.0,455.0115,456.1235,454.9033,456.1235,13112.0
2023-10-09 12:35:00,463.44,463.58,462.67,462.98,1799.0,456.0645,456.2023,455.3068,455.6118,1799.0
2023-10-09 12:40:00,462.88,463.23,461.66,461.66,13847.0,455.5134,455.8578,454.3128,454.3128,13847.0
2023-10-09 12:45:00,462.04,462.73,461.64,462.62,2827.0,454.6868,455.3658,454.2931,455.2575,2827.0
2023-10-09 12:50:00,462.75,462.88,462.09,462.09,2311.0,455.3855,455.5134,454.736,454.736,2311.0
2023-10-09 12:55:00,462.25,462.5,461.67,462.43,2809.0,454.8934,455.1395,454.3227,455.0706,2809.0
2023-10-09 13:00:00,462.48,463.11,462.21,463.11,2810.0,455.1198,455.7397,454.8541,455.7397,2810.0
2023-10-09 13:05:00,462.93,463.19,462.6,463.03,725.0,455.5626,455.8185,455.2379,455.661,725.0
2023-10-09 13:10:00,463.02,463.02,462.85,462.85,400.0,455.6512,455.6512,455.4839,455.4839,400.0
2023-10-09 13:15:00,462.86,463.07,462.85,462.95,698.0,455.4937,455.7004,455.4839,455.5823,698.0
2023-10-09 13:20:00,463.04,463.22,462.89,463.03,700.0,455.6709,455.848,455.5233,455.661,700.0
2023-10-09 13:25:00,463.31,464.5,463.14,464.35,1784.0,455.9366,457.1076,455.7693,456.96,1784.0
2023-10-09 13:30:00,464.7,465.03,464.43,465.03,3638.0,457.3044,457.6292,457.0387,457.6292,3638.0
2023-10-09 13:35:00,465.11,465.75,465.11,465.75,1557.0,457.7079,458.3377,457.7079,458.3377,1557.0
2023-10-09 13:40:00,465.8,466.76,465.8,466.76,1200.0,458.3869,459.3317,458.3869,459.3317,1200.0
2023-10-09 13:45:00,466.44,467.01,466.21,466.31,5241.0,459.0168,459.5777,458.7904,458.8888,5241.0
2023-10-09 13:50:00,466.34,466.68,466.34,466.68,200.0,458.9183,459.2529,458.9183,459.2529,200.0
2023-10-09 13:55:00,466.5,466.5,465.85,466.33,3265.0,459.0758,459.0758,458.4361,458.9085,3265.0
2023-10-09 14:00:00,466.21,466.55,465.77,466.4,3500.0,458.7904,459.125,458.3574,458.9774,3500.0
2023-10-09 14:05:00,466.44,467.65,466.44,467.5,3975.0,459.0168,460.2075,459.0168,460.0599,3975.0
2023-10-09 14:10:00,467.19,467.34,466.34,466.34,2618.0,459.7548,459.9024,458.9183,458.9183,2618.0
2023-10-09 14:15:00,466.36,466.9,466.36,466.9,400.0,458.938,459.4694,458.938,459.4694,400.0
2023-10-09 14:20:00,466.37,466.82,466.37,466.77,1211.0,458.9479,459.3907,458.9479,459.3415,1211.0
2023-10-09 14:25:00,466.56,467.16,465.85,467.16,1004.0,459.1348,459.7253,458.4361,459.7253,1004.0
2023-10-09 14:30:00,466.96,466.96,466.36,466.48,1781.0,459.5285,459.5285,458.938,459.0561,1781.0
2023-10-09 14:35:00,466.36,466.52,465.85,466.41,1600.0,458.938,459.0955,458.4361,458.9872,1600.0
2023-10-09 14:40:00,466.49,467.27,466.49,467.27,1375.0,459.066,459.8335,459.066,459.8335,1375.0
2023-10-09 14:45:00,467.16,467.21,466.52,466.52,1250.0,459.7253,459.7745,459.0955,459.0955,1250.0
2023-10-09 14:50:00,467.02,467.03,466.51,467.0,1304.0,459.5875,459.5974,459.0856,459.5678,1304.0
2023-10-09 14:55:00,467.26,467.45,466.83,466.83,2045.0,459.8237,460.0107,459.4005,459.4005,2045.0
2023-10-09 15:00:00,466.43,467.05,466.43,466.91,1400.0,459.0069,459.617,459.0069,459.4793,1400.0
2023-10-09 15:05:00,466.86,467.33,466.86,466.95,2952.0,459.4301,459.8926,459.4301,459.5186,2952.0
2023-10-09 15:10:00,467.38,467.42,466.65,466.65,2505.0,459.9418,459.9812,459.2234,459.2234,2505.0
2023-10-09 15:15:00,466.1,467.02,466.1,466.73,2248.0,458.6822,459.5875,458.6822,459.3021,2248.0
2023-10-09 15:20:00,466.72,467.02,466.51,466.51,2212.0,459.2923,459.5875,459.0856,459.0856,2212.0
2023-10-09 15:25:00,466.49,467.36,466.42,467.36,2600.0,459.066,459.9221,458.9971,459.9221,2600.0
2023-10-09 15:30:00,467.03,467.14,466.01,466.01,2358.0,459.5974,459.7056,458.5936,458.5936,2358.0
2023-10-09 15:35:00,466.02,466.69,466.01,466.22,2948.0,458.6034,459.2628,458.5936,458.8003,2948.0
2023-10-09 15:40:00,466.35,466.76,466.13,466.19,3764.0,458.9282,459.3317,458.7117,458.7707,3764.0
2023-10-09 15:45:00,466.07,466.33,465.75,466.33,3700.0,458.6526,458.9085,458.3377,458.9085,3700.0
2023-10-09 15:50:00,466.12,466.64,465.55,465.78,13442.0,458.7018,459.2136,458.1409,458.3673,13442.0
2023-10-09 15:55:00,466.0,466.9,466.0,466.77,19337.0,458.5838,459.4694,458.5838,459.3415,19337.0
2023-10-10 09:30:00,469.42,470.98,467.86,467.87,7356.0,461.9493,463.4845,460.4142,460.424,7356.0
2023-10-10 09:35:00,468.12,468.64,467.12,468.27,5619.0,460.67,461.1817,459.6859,460.8176,5619.0
2023-10-10 09:40:00,467.63,469.97,467.61,469.97,2112.0,460.1878,462.4906,460.1681,462.4906,2112.0
2023-10-10 09:45:00,468.9,468.94,467.82,468.33,2494.0,461.4376,461.477,460.3748,460.8767,2494.0
2023-10-10 09:50:00,469.13,470.01,469.13,469.74,2225.0,461.6639,462.5299,461.6639,462.2642,2225.0
2023-10-10 09:55:00,469.9,470.56,469.67,470.53,2000.0,462.4217,463.0712,462.1953,463.0417,2000.0
2023-10-10 10:00:00,471.0,471.0,469.43,469.43,18720.0,463.5042,463.5042,461.9592,461.9592,18720.0
2023-10-10 10:05:00,469.55,471.0,469.55,470.16,5291.0,462.0773,463.5042,462.0773,462.6776,5291.0
2023-10-10 10:10:00,470.44,470.88,469.8,470.82,5488.0,462.9531,463.3861,462.3233,463.327,5488.0
2023-10-10 10:15:00,471.04,471.51,470.8,471.24,3420.0,463.5435,464.0061,463.3074,463.7404,3420.0
2023-10-10 10:20:00,471.22,471.22,470.13,470.75,12320.0,463.7207,463.7207,462.648,463.2582,12320.0
2023-10-10 10:25:00,470.72,470.72,470.12,470.44,10221.0,463.2286,463.2286,462.6382,462.9531,10221.0
2023-10-10 10:30:00,470.58,471.62,470.22,471.43,22665.0,463.0909,464.1143,462.7366,463.9273,22665.0
2023-10-10 10:35:00,471.81,472.45,471.81,472.25,4259.0,464.3013,464.9311,464.3013,464.7343,4259.0
2023-10-10 10:40:00,472.6,472.7,471.96,472.21,5733.0,465.0787,465.1771,464.4489,464.6949,5733.0
2023-10-10 10:45:00,472.3,472.3,471.45,471.68,3281.0,464.7835,464.7835,463.947,464.1734,3281.0
2023-10-10 10:50:00,471.92,472.84,471.75,472.06,6670.0,464.4095,465.3149,464.2422,464.5473,6670.0
2023-10-10 10:55:00,471.81,472.43,471.52,472.25,9379.0,464.3013,464.9114,464.0159,464.7343,9379.0
2023-10-10 11:00:00,472.25,474.66,472.24,474.66,4425.0,464.7343,467.1059,464.7244,467.1059,4425.0
2023-10-10 11:05:00,474.5,475.57,473.3,473.31,3680.0,466.9485,468.0015,465.7676,465.7774,3680.0
2023-10-10 11:10:00,473.35,473.9,473.34,473.9,3275.0,465.8168,466.358,465.8069,466.358,3275.0
2023-10-10 11:15:00,473.73,474.95,473.73,474.95,3150.0,466.1907,467.3913,466.1907,467.3913,3150.0
2023-10-10 11:20:00,475.13,475.43,475.04,475.19,2716.0,467.5685,467.8637,467.4799,467.6275,2716.0
2023-10-10 11:25:00,475.15,475.44,474.8,474.8,3119.0,467.5881,467.8735,467.2437,467.2437,3119.0
2023-10-10 11:30:00,474.99,475.76,474.63,475.56,3843.0,467.4307,468.1884,467.0764,467.9916,3843.0
2023-10-10 11:35:00,475.81,475.81,475.04,475.25,3051.0,468.2376,468.2376,467.4799,467.6865,3051.0
2023-10-10 11:40:00,475.13,476.29,475.13,475.91,1177.0,467.5685,468.71,467.5685,468.336,1177.0
2023-10-10 11:45:00,476.4,476.66,476.4,476.65,600.0,468.8182,469.0741,468.8182,469.0643,600.0
2023-10-10 11:50:00,476.47,477.41,476.47,477.41,800.0,468.8871,469.8122,468.8871,469.8122,800.0
2023-10-10 11:55:00,477.28,477.6,476.41,476.41,5127.0,469.6842,469.9991,468.8281,468.8281,5127.0
2023-10-10 12:00:00,476.41,476.41,476.41,476.41,0.0,468.8281,468.8281,468.8281,468.8281,0.0
2023-10-10 12:05:00,476.57,477.04,476.57,476.6,1700.0,468.9855,469.4481,468.9855,469.0151,1700.0
2023-10-10 12:10:00,476.6,476.6,475.99,476.31,2103.0,469.0151,469.0151,468.4148,468.7297,2103.0
2023-10-10 12:15:00,476.25,476.25,476.01,476.15,3802.0,468.6706,468.6706,468.4344,468.5722,3802.0
2023-10-10 12:20:00,475.93,475.93,475.4,475.57,1100.0,468.3557,468.3557,467.8342,468.0015,1100.0
2023-10-10 12:25:00,475.45,475.8,475.44,475.8,1138.0,467.8834,468.2278,467.8735,468.2278,1138.0
2023-10-10 12:30:00,475.62,476.0,475.59,476.0,1482.0,468.0507,468.4246,468.0211,468.4246,1482.0
2023-10-10 12:35:00,475.48,475.89,475.37,475.88,2900.0,467.9129,468.3164,467.8046,468.3065,2900.0
2023-10-10 12:40:00,476.02,476.28,475.82,476.28,1756.0,468.4443,468.7002,468.2475,468.7002,1756.0
2023-10-10 12:45:00,476.2,476.2,476.06,476.1,904.0,468.6214,468.6214,468.4837,468.523,904.0
2023-10-10 12:50:00,476.1,477.31,476.1,477.09,3097.0,468.523,469.7138,468.523,469.4973,3097.0
2023-10-10 12:55:00,476.72,476.72,476.46,476.47,300.0,469.1332,469.1332,468.8773,468.8871,300.0
2023-10-10 13:00:00,476.53,476.53,475.14,475.14,2795.0,468.9462,468.9462,467.5783,467.5783,2795.0
2023-10-10 13:05:00,473.73,473.97,472.18,472.18,3048.0,466.1907,466.4269,464.6654,464.6654,3048.0
2023-10-10 13:10:00,472.9,472.9,471.35,471.35,1397.0,465.3739,465.3739,463.8486,463.8486,1397.0
2023-10-10 13:15:00,471.25,471.44,471.04,471.06,2097.0,463.7502,463.9372,463.5435,463.5632,2097.0
2023-10-10 13:20:00,471.4,471.85,470.91,470.91,1600.0,463.8978,464.3407,463.4156,463.4156,1600.0
2023-10-10 13:25:00,470.76,470.99,470.42,470.57,5400.0,463.268,463.4943,462.9334,463.081,5400.0
2023-10-10 13:30:00,470.62,470.85,470.24,470.63,9858.0,463.1302,463.3566,462.7563,463.1401,9858.0
2023-10-10 13:35:00,470.82,471.2,470.61,470.86,14703.0,463.327,463.701,463.1204,463.3664,14703.0
2023-10-10 13:40:00,470.76,471.12,470.6,470.9,16523.0,463.268,463.6223,463.1105,463.4058,16523.0
2023-10-10 13:45:00,471.13,472.05,471.03,472.05,10290.0,463.6321,464.5375,463.5337,464.5375,10290.0
2023-10-10 13:50:00,471.6,471.89,471.03,471.38,11685.0,464.0946,464.38,463.5337,463.8781,11685.0
2023-10-10 13:55:00,472.42,472.62,472.21,472.44,978.0,464.9016,465.0984,464.6949,464.9213,978.0
2023-10-10 14:00:00,472.13,472.53,471.86,472.52,2607.0,464.6162,465.0098,464.3505,465.0,2607.0
2023-10-10 14:05:00,472.82,472.82,471.9,472.29,4225.0,465.2952,465.2952,464.3899,464.7737,4225.0
2023-10-10 14:10:00,472.5,472.82,472.24,472.5,2934.0,464.9803,465.2952,464.7244,464.9803,2934.0
2023-10-10 14:15:00,472.27,473.54,472.04,473.54,2500.0,464.754,466.0038,464.5276,466.0038,2500.0
2023-10-10 14:20:00,473.62,473.69,473.0,473.62,2514.0,466.0825,466.1514,465.4724,466.0825,2514.0
2023-10-10 14:25:00,473.28,473.9,472.74,473.38,1947.0,465.7479,466.358,465.2165,465.8463,1947.0
2023-10-10 14:30:00,473.27,474.0,473.27,473.95,950.0,465.7381,466.4564,465.7381,466.4072,950.0
2023-10-10 14:35:00,474.3,474.33,473.15,473.3,4249.0,466.7517,466.7812,465.62,465.7676,4249.0
2023-10-10 14:40:00,473.66,473.79,473.42,473.67,500.0,466.1218,466.2498,465.8857,466.1317,500.0
2023-10-10 14:45:00,474.01,474.52,473.66,473.95,3609.0,466.4663,466.9682,466.1218,466.4072,3609.0
2023-10-10 14:50:00,473.45,473.61,472.5,472.5,3208.0,465.9152,466.0726,464.9803,464.9803,3208.0
2023-10-10 14:55:00,472.79,472.79,472.27,472.49,2053.0,465.2657,465.2657,464.754,464.9705,2053.0
2023-10-10 15:00:00,472.71,473.42,472.27,473.26,4496.0,465.187,465.8857,464.754,465.7282,4496.0
2023-10-10 15:05:00,473.44,473.66,473.14,473.66,2252.0,465.9054,466.1218,465.6101,466.1218,2252.0
2023-10-10 15:10:00,473.44,473.5,472.74,473.13,3110.0,465.9054,465.9644,465.2165,465.6003,3110.0
2023-10-10 15:15:00,473.19,473.92,473.19,473.58,1946.0,465.6593,466.3777,465.6593,466.0431,1946.0
2023-10-10 15:20:00,473.31,474.38,473.2,474.18,5966.0,465.7774,466.8304,465.6692,466.6336,5966.0
2023-10-10 15:25:00,474.12,474.14,473.79,473.89,1771.0,466.5745,466.5942,466.2498,466.3482,1771.0
2023-10-10 15:30:00,474.2,474.45,473.73,474.21,9196.0,466.6533,466.8993,466.1907,466.6631,9196.0
2023-10-10 15:35:00,474.13,474.25,473.68,473.69,2672.0,466.5844,466.7025,466.1415,466.1514,2672.0
2023-10-10 15:40:00,473.92,474.23,473.92,474.08,4621.0,466.3777,466.6828,466.3777,466.5352,4621.0
2023-10-10 15:45:00,474.2,474.97,474.19,474.97,8218.0,466.6533,467.411,466.6434,467.411,8218.0
2023-10-10 15:50:00,475.13,475.13,473.7,474.3,13275.0,467.5685,467.5685,466.1612,466.7517,13275.0
2023-10-10 15:55:00,474.25,474.47,473.75,474.2,30148.0,466.7025,466.919,466.2104,466.6533,30148.0
2023-10-11 09:30:00,476.75,479.59,476.11,478.93,6859.0,469.1627,471.9575,468.5329,471.308,6859.0
2023-10-11 09:35:00,479.39,479.56,478.89,479.21,1800.0,471.7607,471.928,471.2686,471.5835,1800.0
2023-10-11 09:40:00,479.22,480.81,477.61,477.61,14560.0,471.5934,473.1581,470.009,470.009,14560.0
2023-10-11 09:45:00,477.24,479.64,477.23,478.85,11577.0,469.6449,472.0067,469.635,471.2293,11577.0
2023-10-11 09:50:00,478.65,479.44,478.02,479.44,3113.0,471.0324,471.8099,470.4125,471.8099,3113.0
2023-10-11 09:55:00,478.57,479.0,477.56,478.77,1868.0,470.9537,471.3769,469.9598,471.1505,1868.0
2023-10-11 10:00:00,478.94,479.0,476.81,476.81,3370.0,471.3178,471.3769,469.2217,469.2217,3370.0
2023-10-11 10:05:00,477.66,477.66,475.87,476.14,4250.0,470.0582,470.0582,468.2967,468.5624,4250.0
2023-10-11 10:10:00,476.47,477.41,476.25,477.41,6335.0,468.8871,469.8122,468.6706,469.8122,6335.0
2023-10-11 10:15:00,477.45,477.81,477.4,477.76,5121.0,469.8515,470.2058,469.8023,470.1566,5121.0
2023-10-11 10:20:00,477.47,480.18,477.47,479.75,10090.0,469.8712,472.5381,469.8712,472.1149,10090.0
2023-10-11 10:25:00,479.58,479.67,478.12,479.59,8349.0,471.9476,472.0362,470.5109,471.9575,8349.0
2023-10-11 10:30:00,479.65,480.02,478.49,479.63,7499.0,472.0165,472.3806,470.875,471.9968,7499.0
2023-10-11 10:35:00,479.81,481.07,479.46,481.03,3816.0,472.174,473.4139,471.8295,473.3746,3816.0
2023-10-11 10:40:00,481.09,481.51,479.6,479.91,4399.0,473.4336,473.8469,471.9673,472.2724,4399.0
2023-10-11 10:45:00,479.3,479.73,479.05,479.71,2305.0,471.6721,472.0952,471.4261,472.0756,2305.0
2023-10-11 10:50:00,480.03,480.94,480.03,480.94,400.0,472.3905,473.286,472.3905,473.286,400.0
2023-10-11 10:55:00,481.46,481.5,480.3,481.47,2200.0,473.7977,473.8371,472.6562,473.8076,2200.0
2023-10-11 11:00:00,481.73,482.0,481.23,481.23,1805.0,474.0634,474.3291,473.5714,473.5714,1805.0
2023-10-11 11:05:00,481.05,481.64,481.05,481.47,3436.0,473.3942,473.9748,473.3942,473.8076,3436.0
2023-10-11 11:10:00,481.44,481.81,481.2,481.59,2890.0,473.778,474.1421,473.5419,473.9256,2890.0
2023-10-11 11:15:00,481.42,481.64,479.12,479.46,2043.0,473.7584,473.9748,471.495,471.8295,2043.0
2023-10-11 11:20:00,479.6,479.74,479.34,479.5,2800.0,471.9673,472.1051,471.7115,471.8689,2800.0
2023-10-11 11:25:00,479.71,480.06,479.11,479.12,3329.0,472.0756,472.42,471.4851,471.495,3329.0
2023-10-11 11:30:00,478.98,479.41,478.81,479.41,800.0,471.3572,471.7803,471.1899,471.7803,800.0
2023-10-11 11:35:00,479.19,479.43,478.6,478.73,2134.0,471.5638,471.8,470.9832,471.1112,2134.0
2023-10-11 11:40:00,478.79,478.79,478.6,478.67,400.0,471.1702,471.1702,470.9832,471.0521,400.0
2023-10-11 11:45:00,478.05,478.92,478.05,478.8,1603.0,470.442,471.2981,470.442,471.18,1603.0
2023-10-11 11:50:00,478.75,479.5,478.74,478.75,3238.0,471.1308,471.8689,471.121,471.1308,3238.0
2023-10-11 11:55:00,478.74,478.74,478.35,478.45,1520.0,471.121,471.121,470.7372,470.8356,1520.0
2023-10-11 12:00:00,478.54,479.08,478.07,478.9,2214.0,470.9242,471.4556,470.4617,471.2785,2214.0
2023-10-11 12:05:00,478.77,478.77,478.25,478.48,1051.0,471.1505,471.1505,470.6388,470.8651,1051.0
2023-10-11 12:10:00,477.95,478.17,477.54,478.09,1086.0,470.3436,470.5601,469.9401,470.4813,1086.0
2023-10-11 12:15:00,477.73,477.95,476.76,476.99,2169.0,470.1271,470.3436,469.1725,469.3989,2169.0
2023-10-11 12:20:00,476.71,476.81,476.38,476.39,1013.0,469.1233,469.2217,468.7986,468.8084,1013.0
2023-10-11 12:25:00,476.94,477.19,476.6,476.83,1294.0,469.3496,469.5957,469.0151,469.2414,1294.0
2023-10-11 12:30:00,477.07,477.33,477.01,477.08,2400.0,469.4776,469.7334,469.4185,469.4874,2400.0
2023-10-11 12:35:00,477.18,477.52,476.87,477.51,1076.0,469.5858,469.9204,469.2808,469.9106,1076.0
2023-10-11 12:40:00,477.65,477.73,477.13,477.13,3745.0,470.0483,470.1271,469.5366,469.5366,3745.0
2023-10-11 12:45:00,476.71,476.88,476.53,476.73,677.0,469.1233,469.2906,468.9462,469.143,677.0
2023-10-11 12:50:00,476.65,477.4,476.62,477.16,2706.0,469.0643,469.8023,469.0347,469.5661,2706.0
2023-10-11 12:55:00,477.43,478.15,477.28,478.15,1939.0,469.8319,470.5404,469.6842,470.5404,1939.0
2023-10-11 13:00:00,478.08,478.21,477.22,477.65,5553.0,470.4715,470.5994,469.6252,470.0483,5553.0
2023-10-11 13:05:00,477.78,478.12,477.62,478.12,2796.0,470.1763,470.5109,470.0188,470.5109,2796.0
2023-10-11 13:10:00,478.07,478.2,477.88,477.97,2308.0,470.4617,470.5896,470.2747,470.3633,2308.0
2023-10-11 13:15:00,478.12,478.12,477.01,477.05,7501.0,470.5109,470.5109,469.4185,469.4579,7501.0
2023-10-11 13:20:00,477.06,477.98,477.06,477.85,1710.0,469.4677,470.3731,469.4677,470.2452,1710.0
2023-10-11 13:25:00,477.7,477.85,477.41,477.71,900.0,470.0976,470.2452,469.8122,470.1074,900.0
2023-10-11 13:30:00,477.72,477.72,476.96,477.04,1000.0,470.1172,470.1172,469.3693,469.4481,1000.0
2023-10-11 13:35:00,476.87,477.15,476.62,476.75,5776.0,469.2808,469.5563,469.0347,469.1627,5776.0
2023-10-11 13:40:00,476.38,476.67,476.37,476.65,1100.0,468.7986,469.0839,468.7887,469.0643,1100.0
2023-10-11 13:45:00,476.57,476.79,476.14,476.37,4602.0,468.9855,469.202,468.5624,468.7887,4602.0
2023-10-11 13:50:00,476.38,477.04,476.38,477.04,1500.0,468.7986,469.4481,468.7986,469.4481,1500.0
2023-10-11 13:55:00,477.08,477.94,476.92,477.85,5235.0,469.4874,470.3337,469.33,470.2452,5235.0
2023-10-11 14:00:00,478.04,478.51,477.83,478.06,2222.0,470.4321,470.8947,470.2255,470.4518,2222.0
2023-10-11 14:05:00,477.76,478.16,477.76,477.76,600.0,470.1566,470.5502,470.1566,470.1566,600.0
2023-10-11 14:10:00,477.61,478.22,477.61,477.98,3400.0,470.009,470.6093,470.009,470.3731,3400.0
2023-10-11 14:15:00,478.0,478.46,478.0,478.13,1722.0,470.3928,470.8455,470.3928,470.5207,1722.0
2023-10-11 14:20:00,478.12,479.68,477.75,479.68,5058.0,470.5109,472.046,470.1468,472.046,5058.0
2023-10-11 14:25:00,479.68,480.55,479.42,479.42,5516.0,472.046,472.9022,471.7902,471.7902,5516.0
2023-10-11 14:30:00,479.24,479.74,479.19,479.4,2794.0,471.613,472.1051,471.5638,471.7705,2794.0
2023-10-11 14:35:00,479.65,479.98,479.65,479.98,1241.0,472.0165,472.3413,472.0165,472.3413,1241.0
2023-10-11 14:40:00,479.88,480.51,479.88,479.94,3748.0,472.2429,472.8628,472.2429,472.3019,3748.0
2023-10-11 14:45:00,480.36,481.28,480.11,481.12,5299.0,472.7152,473.6206,472.4692,473.4631,5299.0
2023-10-11 14:50:00,480.94,481.33,480.54,481.33,4869.0,473.286,473.6698,472.8924,473.6698,4869.0
2023-10-11 14:55:00,481.37,481.37,480.95,480.95,1050.0,473.7091,473.7091,473.2958,473.2958,1050.0
2023-10-11 15:00:00,481.35,482.26,481.22,482.0,4917.0,473.6895,474.585,473.5615,474.3291,4917.0
2023-10-11 15:05:00,482.04,482.04,480.77,480.77,4530.0,474.3685,474.3685,473.1187,473.1187,4530.0
2023-10-11 15:10:00,481.27,481.6,480.79,480.79,3670.0,473.6107,473.9355,473.1384,473.1384,3670.0
2023-10-11 15:15:00,480.8,481.52,480.8,481.31,4557.0,473.1482,473.8568,473.1482,473.6501,4557.0
2023-10-11 15:20:00,481.25,481.41,480.98,481.41,1400.0,473.5911,473.7485,473.3254,473.7485,1400.0
2023-10-11 15:25:00,481.41,481.91,481.22,481.78,3350.0,473.7485,474.2406,473.5615,474.1126,3350.0
2023-10-11 15:30:00,481.97,482.15,481.65,481.88,3719.0,474.2996,474.4767,473.9847,474.211,3719.0
2023-10-11 15:35:00,481.72,482.09,481.27,481.78,6468.0,474.0536,474.4177,473.6107,474.1126,6468.0
2023-10-11 15:40:00,481.94,482.37,481.62,481.94,3454.0,474.2701,474.6932,473.9552,474.2701,3454.0
2023-10-11 15:45:00,482.08,482.91,482.0,482.59,12171.0,474.4078,475.2246,474.3291,474.9097,12171.0
2023-10-11 15:50:00,482.83,483.13,482.36,482.91,15298.0,475.1459,475.4411,474.6834,475.2246,15298.0
2023-10-11 15:55:00,482.91,483.19,482.55,482.86,32597.0,475.2246,475.5002,474.8704,475.1754,32597.0
2023-10-12 09:30:00,485.0,487.81,485.0,487.13,10652.0,477.2814,480.0467,477.2814,479.3775,10652.0
2023-10-12 09:35:00,487.83,491.97,487.83,491.42,7105.0,480.0663,484.1405,480.0663,483.5992,7105.0
2023-10-12 09:40:00,490.84,494.35,490.84,494.2,9162.0,483.0284,486.4826,483.0284,486.335,9162.0
2023-10-12 09:45:00,494.47,494.47,492.6,492.9,15016.0,486.6007,486.6007,484.7604,485.0557,15016.0
2023-10-12 09:50:00,493.38,495.97,493.05,495.4,4672.0,485.528,488.0768,485.2033,487.5159,4672.0
2023-10-12 09:55:00,495.32,496.94,495.0,496.82,8442.0,487.4371,489.0314,487.1222,488.9133,8442.0
2023-10-12 10:00:00,496.45,497.22,496.27,497.22,3794.0,488.5492,489.3069,488.372,489.3069,3794.0
2023-10-12 10:05:00,496.94,499.39,496.84,498.62,11483.0,489.0314,491.4424,488.9329,490.6846,11483.0
2023-10-12 10:10:00,498.54,501.34,498.15,499.72,20024.0,490.6059,493.3613,490.2221,491.7671,20024.0
2023-10-12 10:15:00,499.62,500.12,497.98,498.05,5565.0,491.6687,492.1607,490.0548,490.1237,5565.0
2023-10-12 10:20:00,497.86,499.54,497.65,499.0,7188.0,489.9367,491.59,489.7301,491.0586,7188.0
2023-10-12 10:25:00,498.93,501.56,498.5,499.99,6745.0,490.9897,493.5778,490.5665,492.0328,6745.0
2023-10-12 10:30:00,499.94,501.2,499.81,501.2,4004.0,491.9836,493.2236,491.8557,493.2236,4004.0
2023-10-12 10:35:00,501.06,503.35,500.91,502.64,9174.0,493.0858,495.3393,492.9382,494.6406,9174.0
2023-10-12 10:40:00,503.13,503.79,502.4,502.41,10409.0,495.1228,495.7723,494.4045,494.4143,10409.0
2023-10-12 10:45:00,502.09,504.74,501.95,504.74,5658.0,494.0994,496.7072,493.9616,496.7072,5658.0
2023-10-12 10:50:00,504.39,505.28,503.81,504.26,14187.0,496.3628,497.2386,495.792,496.2349,14187.0
2023-10-12 10:55:00,504.61,504.92,503.77,503.77,5850.0,496.5793,496.8844,495.7527,495.7527,5850.0
2023-10-12 11:00:00,503.42,504.25,502.64,504.24,8682.0,495.4082,496.225,494.6406,496.2152,8682.0
2023-10-12 11:05:00,504.44,506.41,504.2,504.97,11602.0,496.412,498.3506,496.1758,496.9336,11602.0
2023-10-12 11:10:00,505.58,506.63,505.19,506.33,4467.0,497.5339,498.5671,497.1501,498.2719,4467.0
2023-10-12 11:15:00,506.83,506.92,506.0,506.26,4507.0,498.764,498.8525,497.9472,498.203,4507.0
2023-10-12 11:20:00,506.06,506.46,504.74,504.75,2473.0,498.0062,498.3998,496.7072,496.7171,2473.0
2023-10-12 11:25:00,504.99,505.04,503.15,503.43,7885.0,496.9532,497.0024,495.1425,495.4181,7885.0
2023-10-12 11:30:00,503.1,504.59,502.7,504.06,8355.0,495.0933,496.5596,494.6997,496.038,8355.0
2023-10-12 11:35:00,504.29,504.42,503.33,504.03,3080.0,496.2644,496.3923,495.3197,496.0085,3080.0
2023-10-12 11:40:00,504.29,504.41,503.45,503.52,2200.0,496.2644,496.3825,495.4378,495.5066,2200.0
2023-10-12 11:45:00,503.46,505.12,503.46,504.25,10375.0,495.4476,497.0812,495.4476,496.225,10375.0
2023-10-12 11:50:00,503.72,504.14,503.43,504.14,16603.0,495.7035,496.1168,495.4181,496.1168,16603.0
2023-10-12 11:55:00,504.36,504.77,504.1,504.34,900.0,496.3333,496.7367,496.0774,496.3136,900.0
2023-10-12 12:00:00,504.26,504.73,503.2,503.2,7123.0,496.2349,496.6974,495.1917,495.1917,7123.0
2023-10-12 12:05:00,503.56,503.62,502.69,503.48,3100.0,495.546,495.605,494.6898,495.4673,3100.0
2023-10-12 12:10:00,503.15,503.15,502.05,502.16,2497.0,495.1425,495.1425,494.06,494.1683,2497.0
2023-10-12 12:15:00,502.0,502.81,502.0,502.62,5909.0,494.0108,494.8079,494.0108,494.621,5909.0
2023-10-12 12:20:00,502.35,503.83,502.35,503.34,3750.0,494.3553,495.8117,494.3553,495.3295,3750.0
2023-10-12 12:25:00,503.08,503.46,502.81,503.34,1600.0,495.0736,495.4476,494.8079,495.3295,1600.0
2023-10-12 12:30:00,503.06,503.68,503.04,503.14,3652.0,495.054,495.6641,495.0343,495.1327,3652.0
2023-10-12 12:35:00,503.06,503.64,502.86,503.64,4986.0,495.054,495.6247,494.8571,495.6247,4986.0
2023-10-12 12:40:00,503.61,505.14,503.61,505.14,4416.0,495.5952,497.1009,495.5952,497.1009,4416.0
2023-10-12 12:45:00,504.92,505.2,504.21,504.66,8439.0,496.8844,497.1599,496.1857,496.6285,8439.0
2023-10-12 12:50:00,504.75,505.17,504.22,505.02,2900.0,496.7171,497.1304,496.1955,496.9828,2900.0
2023-10-12 12:55:00,505.92,505.92,504.48,504.73,4300.0,497.8684,497.8684,496.4514,496.6974,4300.0
2023-10-12 13:00:00,505.34,505.34,503.14,503.55,7100.0,497.2977,497.2977,495.1327,495.5362,7100.0
2023-10-12 13:05:00,503.44,503.68,502.26,502.71,10897.0,495.4279,495.6641,494.2667,494.7095,10897.0
2023-10-12 13:10:00,502.06,502.78,499.16,499.16,8465.0,494.0699,494.7784,491.216,491.216,8465.0
2023-10-12 13:15:00,499.37,499.4,498.64,499.25,5026.0,491.4227,491.4522,490.7043,491.3046,5026.0
2023-10-12 13:20:00,499.54,499.86,499.12,499.49,4440.0,491.59,491.9049,491.1767,491.5408,4440.0
2023-10-12 13:25:00,499.42,499.6,498.74,499.04,4400.0,491.4719,491.649,490.8027,491.0979,4400.0
2023-10-12 13:30:00,499.03,500.78,498.82,499.99,11039.0,491.0881,492.8102,490.8814,492.0328,11039.0
2023-10-12 13:35:00,500.31,500.33,499.52,499.93,6019.0,492.3477,492.3674,491.5703,491.9738,6019.0
2023-10-12 13:40:00,500.07,500.77,499.44,499.95,19352.0,492.1115,492.8004,491.4916,491.9935,19352.0
2023-10-12 13:45:00,499.95,500.56,499.91,500.55,13933.0,491.9935,492.5937,491.9541,492.5839,13933.0
2023-10-12 13:50:00,500.75,500.86,499.34,499.62,14214.0,492.7807,492.889,491.3932,491.6687,14214.0
2023-10-12 13:55:00,499.84,500.9,499.57,500.3,16162.0,491.8852,492.9283,491.6195,492.3379,16162.0
2023-10-12 14:00:00,500.16,500.16,497.71,497.72,5840.0,492.2001,492.2001,489.7891,489.7989,5840.0
2023-10-12 14:05:00,497.61,498.08,495.61,495.62,6496.0,489.6907,490.1532,487.7225,487.7324,6496.0
2023-10-12 14:10:00,495.34,495.34,493.34,494.61,7667.0,487.4568,487.4568,485.4886,486.7384,7667.0
2023-10-12 14:15:00,494.9,495.2,493.72,494.95,21080.0,487.0238,487.319,485.8626,487.073,21080.0
2023-10-12 14:20:00,495.11,498.03,495.11,498.03,10649.0,487.2305,490.104,487.2305,490.104,10649.0
2023-10-12 14:25:00,497.61,498.49,497.45,498.24,8201.0,489.6907,490.5567,489.5332,490.3107,8201.0
2023-10-12 14:30:00,498.28,499.6,497.91,499.18,7915.0,490.35,491.649,489.9859,491.2357,7915.0
2023-10-12 14:35:00,499.17,499.9,498.92,499.38,8668.0,491.2259,491.9442,490.9798,491.4325,8668.0
2023-10-12 14:40:00,499.31,499.62,498.8,499.45,10056.0,491.3636,491.6687,490.8618,491.5014,10056.0
2023-10-12 14:45:00,499.86,500.72,499.22,500.5,3677.0,491.9049,492.7512,491.2751,492.5347,3677.0
2023-10-12 14:50:00,500.24,500.35,498.34,498.6,17744.0,492.2788,492.3871,490.4091,490.6649,17744.0
2023-10-12 14:55:00,498.69,499.35,497.77,498.74,7916.0,490.7535,491.403,489.8481,490.8027,7916.0
2023-10-12 15:00:00,498.85,499.31,498.77,499.31,3446.0,490.911,491.3636,490.8322,491.3636,3446.0
2023-10-12 15:05:00,499.03,499.08,497.85,498.42,3054.0,491.0881,491.1373,489.9269,490.4878,3054.0
2023-10-12 15:10:00,498.33,500.2,498.13,500.2,8028.0,490.3992,492.2395,490.2024,492.2395,8028.0
2023-10-12 15:15:00,500.01,500.85,499.63,500.27,6983.0,492.0525,492.8791,491.6785,492.3084,6983.0
2023-10-12 15:20:00,500.16,500.56,499.71,500.19,9536.0,492.2001,492.5937,491.7573,492.2296,9536.0
2023-10-12 15:25:00,500.29,500.68,500.12,500.55,3474.0,492.328,492.7118,492.1607,492.5839,3474.0
2023-10-12 15:30:00,500.56,501.54,500.55,500.91,3518.0,492.5937,493.5581,492.5839,492.9382,3518.0
2023-10-12 15:35:00,500.81,501.48,500.69,501.48,6918.0,492.8398,493.4991,492.7217,493.4991,6918.0
2023-10-12 15:40:00,501.2,501.47,500.72,500.72,6529.0,493.2236,493.4893,492.7512,492.7512,6529.0
2023-10-12 15:45:00,500.68,501.13,500.56,500.94,5558.0,492.7118,493.1547,492.5937,492.9677,5558.0
2023-10-12 15:50:00,501.14,501.99,500.99,501.86,13742.0,493.1645,494.001,493.0169,493.8731,13742.0
2023-10-12 15:55:00,501.98,501.98,500.88,500.99,45238.0,493.9911,493.9911,492.9087,493.0169,45238.0
2023-10-13 09:30:00,501.11,504.65,499.08,500.96,25212.0,493.135,496.6187,491.1373,492.9874,25212.0
2023-10-13 09:35:00,500.73,502.75,500.1,502.37,13767.0,492.761,494.7489,492.1411,494.3749,13767.0
2023-10-13 09:40:00,503.07,504.01,501.87,502.87,12367.0,495.0638,495.9888,493.8829,494.867,12367.0
2023-10-13 09:45:00,502.52,503.23,501.6,503.23,10593.0,494.5226,495.2213,493.6172,495.2213,10593.0
2023-10-13 09:50:00,503.57,503.85,501.04,501.62,4150.0,495.5558,495.8314,493.0661,493.6369,4150.0
2023-10-13 09:55:00,501.69,504.28,501.07,503.65,11089.0,493.7058,496.2545,493.0956,495.6346,11089.0
2023-10-13 10:00:00,503.16,503.69,499.38,499.39,6142.0,495.1524,495.6739,491.4325,491.4424,6142.0
2023-10-13 10:05:00,500.03,500.52,499.79,500.0,5169.0,492.0722,492.5544,491.836,492.0427,5169.0
2023-10-13 10:10:00,500.1,501.03,498.39,498.39,11302.0,492.1411,493.0563,490.4583,490.4583,11302.0
2023-10-13 10:15:00,498.84,499.09,497.82,497.82,2206.0,490.9011,491.1471,489.8974,489.8974,2206.0
2023-10-13 10:20:00,498.05,498.69,496.14,496.56,8525.0,490.1237,490.7535,488.2441,488.6574,8525.0
2023-10-13 10:25:00,496.77,498.7,496.63,498.12,6647.0,488.8641,490.7633,488.7263,490.1926,6647.0
2023-10-13 10:30:00,498.0,499.6,497.65,499.6,7673.0,490.0745,491.649,489.7301,491.649,7673.0
2023-10-13 10:35:00,499.35,499.63,498.7,499.1,5900.0,491.403,491.6785,490.7633,491.157,5900.0
2023-10-13 10:40:00,499.1,499.51,498.6,499.06,4363.0,491.157,491.5605,490.6649,491.1176,4363.0
2023-10-13 10:45:00,499.2,499.57,497.68,498.09,9041.0,491.2554,491.6195,489.7596,490.1631,9041.0
2023-10-13 10:50:00,498.14,498.14,495.06,496.23,11037.0,490.2123,490.2123,487.1813,488.3327,11037.0
2023-10-13 10:55:00,496.09,496.09,495.18,495.18,9564.0,488.1949,488.1949,487.2994,487.2994,9564.0
2023-10-13 11:00:00,495.64,495.64,493.9,494.05,6586.0,487.752,487.752,486.0397,486.1873,6586.0
2023-10-13 11:05:00,493.72,493.87,493.07,493.87,3200.0,485.8626,486.0102,485.2229,486.0102,3200.0
2023-10-13 11:10:00,494.2,495.0,494.0,494.58,2012.0,486.335,487.1222,486.1381,486.7089,2012.0
2023-10-13 11:15:00,494.59,494.9,494.07,494.52,2723.0,486.7188,487.0238,486.207,486.6499,2723.0
2023-10-13 11:20:00,493.84,493.89,493.0,493.06,1155.0,485.9807,486.0299,485.1541,485.2131,1155.0
2023-10-13 11:25:00,493.28,493.56,492.93,493.08,3453.0,485.4296,485.7051,485.0852,485.2328,3453.0
2023-10-13 11:30:00,492.86,493.42,492.39,493.28,6794.0,485.0163,485.5674,484.5538,485.4296,6794.0
2023-10-13 11:35:00,493.28,493.28,492.61,493.13,2191.0,485.4296,485.4296,484.7703,485.282,2191.0
2023-10-13 11:40:00,493.22,493.27,491.97,492.22,2454.0,485.3706,485.4198,484.1405,484.3865,2454.0
2023-10-13 11:45:00,492.09,492.09,491.83,491.86,300.0,484.2585,484.2585,484.0027,484.0322,300.0
2023-10-13 11:50:00,491.26,491.39,489.83,490.18,2919.0,483.4418,483.5697,482.0345,482.3789,2919.0
2023-10-13 11:55:00,489.76,491.02,489.6,490.88,2375.0,481.9656,483.2056,481.8082,483.0678,2375.0
2023-10-13 12:00:00,490.93,491.3,490.8,491.3,800.0,483.117,483.4811,482.9891,483.4811,800.0
2023-10-13 12:05:00,491.31,492.19,491.25,492.19,6344.0,483.491,484.3569,483.4319,484.3569,6344.0
2023-10-13 12:10:00,492.3,492.31,492.13,492.13,800.0,484.4652,484.475,484.2979,484.2979,800.0
2023-10-13 12:15:00,492.45,494.03,492.42,493.4,3034.0,484.6128,486.1677,484.5833,485.5477,3034.0
2023-10-13 12:20:00,493.27,494.5,493.25,494.28,3630.0,485.4198,486.6302,485.4001,486.4137,3630.0
2023-10-13 12:25:00,494.11,495.2,493.86,494.88,2899.0,486.2464,487.319,486.0004,487.0041,2899.0
2023-10-13 12:30:00,494.88,495.34,494.88,495.15,1013.0,487.0041,487.4568,487.0041,487.2698,1013.0
2023-10-13 12:35:00,495.27,495.27,494.02,494.14,3549.0,487.3879,487.3879,486.1578,486.2759,3549.0
2023-10-13 12:40:00,494.29,495.06,494.29,494.78,3875.0,486.4235,487.1813,486.4235,486.9057,3875.0
2023-10-13 12:45:00,494.54,494.85,494.5,494.59,2432.0,486.6696,486.9746,486.6302,486.7188,2432.0
2023-10-13 12:50:00,494.23,494.89,493.85,494.66,2373.0,486.3645,487.014,485.9905,486.7876,2373.0
2023-10-13 12:55:00,494.52,494.52,494.03,494.11,600.0,486.6499,486.6499,486.1677,486.2464,600.0
2023-10-13 13:00:00,494.37,494.37,493.58,493.65,3092.0,486.5023,486.5023,485.7248,485.7937,3092.0
2023-10-13 13:05:00,493.38,493.62,492.23,492.24,4416.0,485.528,485.7642,484.3963,484.4062,4416.0
2023-10-13 13:10:00,492.42,492.9,492.02,492.19,10598.0,484.5833,485.0557,484.1897,484.3569,10598.0
2023-10-13 13:15:00,492.55,493.08,492.21,492.49,3466.0,484.7112,485.2328,484.3766,484.6522,3466.0
2023-10-13 13:20:00,492.73,492.91,492.12,492.12,2265.0,484.8884,485.0655,484.2881,484.2881,2265.0
2023-10-13 13:25:00,491.88,491.88,489.18,489.41,4549.0,484.0519,484.0519,481.3949,481.6212,4549.0
2023-10-13 13:30:00,489.65,489.91,489.13,489.91,5579.0,481.8574,482.1132,481.3456,482.1132,5579.0
2023-10-13 13:35:00,489.91,490.11,488.6,488.69,9569.0,482.1132,482.3101,480.8241,480.9127,9569.0
2023-10-13 13:40:00,488.85,490.33,488.64,489.32,3800.0,481.0701,482.5266,480.8634,481.5326,3800.0
2023-10-13 13:45:00,489.61,489.8,489.31,489.8,2100.0,481.818,482.005,481.5228,482.005,2100.0
2023-10-13 13:50:00,489.41,489.82,489.28,489.41,1619.0,481.6212,482.0247,481.4933,481.6212,1619.0
2023-10-13 13:55:00,489.58,490.0,488.9,488.91,1400.0,481.7885,482.2018,481.1193,481.1292,1400.0
2023-10-13 14:00:00,489.17,489.54,488.87,488.87,1652.0,481.385,481.7491,481.0898,481.0898,1652.0
2023-10-13 14:05:00,489.48,490.16,489.43,489.56,2600.0,481.6901,482.3593,481.6409,481.7688,2600.0
2023-10-13 14:10:00,489.85,490.34,489.36,490.34,2100.0,482.0542,482.5364,481.572,482.5364,2100.0
2023-10-13 14:15:00,489.8,490.13,489.04,489.46,2800.0,482.005,482.3297,481.2571,481.6704,2800.0
2023-10-13 14:20:00,489.51,489.87,489.27,489.27,1611.0,481.7196,482.0739,481.4834,481.4834,1611.0
2023-10-13 14:25:00,488.36,488.73,488.05,488.73,1438.0,480.5879,480.952,480.2828,480.952,1438.0
2023-10-13 14:30:00,488.74,490.18,488.73,489.8,3543.0,480.9619,482.3789,480.952,482.005,3543.0
2023-10-13 14:35:00,490.16,490.16,489.04,489.27,1900.0,482.3593,482.3593,481.2571,481.4834,1900.0
2023-10-13 14:40:00,489.27,489.9,488.9,488.9,1050.0,481.4834,482.1034,481.1193,481.1193,1050.0
2023-10-13 14:45:00,489.13,489.43,488.7,489.07,1067.0,481.3456,481.6409,480.9225,481.2866,1067.0
2023-10-13 14:50:00,488.99,489.14,488.3,488.78,8117.0,481.2079,481.3555,480.5289,481.0012,8117.0
2023-10-13 14:55:00,488.44,488.99,488.21,488.7,1600.0,480.6666,481.2079,480.4403,480.9225,1600.0
2023-10-13 15:00:00,488.54,489.0,487.78,487.98,4621.0,480.765,481.2177,480.0171,480.214,4621.0
2023-10-13 15:05:00,488.0,488.07,486.91,488.06,6829.0,480.2336,480.3025,479.161,480.2927,6829.0
2023-10-13 15:10:00,488.06,489.76,487.76,488.99,3117.0,480.2927,481.9656,479.9975,481.2079,3117.0
2023-10-13 15:15:00,488.8,488.92,488.0,488.43,5335.0,481.0209,481.139,480.2336,480.6568,5335.0
2023-10-13 15:20:00,488.1,488.27,487.63,488.27,7010.0,480.332,480.4993,479.8695,480.4993,7010.0
2023-10-13 15:25:00,488.44,488.45,487.93,488.18,6745.0,480.6666,480.6765,480.1647,480.4108,6745.0
2023-10-13 15:30:00,488.39,488.72,486.24,486.5,8580.0,480.6174,480.9422,478.5016,478.7575,8580.0
2023-10-13 15:35:00,486.33,486.84,485.88,486.53,5343.0,478.5902,479.0921,478.1474,478.787,5343.0
2023-10-13 15:40:00,486.4,486.79,484.52,485.0,15696.0,478.6591,479.0429,476.809,477.2814,15696.0
2023-10-13 15:45:00,485.17,485.93,485.17,485.83,8924.0,477.4487,478.1966,477.4487,478.0982,8924.0
2023-10-13 15:50:00,485.77,486.11,485.03,485.7,19965.0,478.0391,478.3737,477.3109,477.9702,19965.0
2023-10-13 15:55:00,485.87,487.17,485.86,486.9,51013.0,478.1375,479.4168,478.1277,479.1511,51013.0
2023-10-16 09:30:00,487.79,492.82,485.2,492.7,17126.0,480.027,484.9769,477.4782,484.8588,17126.0
2023-10-16 09:35:00,492.72,494.31,490.69,491.64,5484.0,484.8785,486.4432,482.8808,483.8157,5484.0
2023-10-16 09:40:00,492.15,494.0,489.75,490.39,6031.0,484.3176,486.1381,481.9558,482.5856,6031.0
2023-10-16 09:45:00,489.86,489.86,486.0,486.0,1350.0,482.064,482.064,478.2655,478.2655,1350.0
2023-10-16 09:50:00,485.6,487.96,485.32,487.75,4769.0,477.8718,480.1943,477.5963,479.9876,4769.0
2023-10-16 09:55:00,488.13,490.6,487.44,490.28,2937.0,480.3616,482.7923,479.6825,482.4773,2937.0
2023-10-16 10:00:00,490.12,490.83,489.62,490.15,1800.0,482.3199,483.0186,481.8279,482.3494,1800.0
2023-10-16 10:05:00,490.81,491.52,490.21,491.52,2041.0,482.9989,483.6976,482.4085,483.6976,2041.0
2023-10-16 10:10:00,491.52,492.73,491.44,491.46,3600.0,483.6976,484.8884,483.6189,483.6386,3600.0
2023-10-16 10:15:00,491.13,491.76,490.59,491.13,1160.0,483.3138,483.9338,482.7824,483.3138,1160.0
2023-10-16 10:20:00,490.98,493.02,490.98,492.49,4433.0,483.1662,485.1737,483.1662,484.6522,4433.0
2023-10-16 10:25:00,492.31,492.9,492.08,492.43,2139.0,484.475,485.0557,484.2487,484.5931,2139.0
2023-10-16 10:30:00,492.65,492.89,491.86,492.55,2998.0,484.8096,485.0458,484.0322,484.7112,2998.0
2023-10-16 10:35:00,492.93,494.83,492.93,493.91,4716.0,485.0852,486.9549,485.0852,486.0496,4716.0
2023-10-16 10:40:00,494.32,494.55,493.67,494.55,1509.0,486.4531,486.6794,485.8134,486.6794,1509.0
2023-10-16 10:45:00,494.16,494.57,493.31,493.31,1400.0,486.2956,486.6991,485.4591,485.4591,1400.0
2023-10-16 10:50:00,493.43,493.82,492.81,493.04,2000.0,485.5772,485.961,484.9671,485.1934,2000.0
2023-10-16 10:55:00,493.32,494.42,493.13,494.12,2600.0,485.469,486.5515,485.282,486.2562,2600.0
2023-10-16 11:00:00,494.94,494.95,493.71,493.71,2400.0,487.0632,487.073,485.8528,485.8528,2400.0
2023-10-16 11:05:00,493.96,494.97,493.96,494.7,5100.0,486.0988,487.0927,486.0988,486.827,5100.0
2023-10-16 11:10:00,494.06,494.08,493.75,494.08,1000.0,486.1972,486.2169,485.8921,486.2169,1000.0
2023-10-16 11:15:00,494.01,494.2,492.47,492.47,4554.0,486.148,486.335,484.6325,484.6325,4554.0
2023-10-16 11:20:00,492.19,492.26,491.22,492.23,1700.0,484.3569,484.4258,483.4024,484.3963,1700.0
2023-10-16 11:25:00,491.97,492.9,491.95,492.31,1100.0,484.1405,485.0557,484.1208,484.475,1100.0
2023-10-16 11:30:00,492.89,493.37,492.31,493.1,1675.0,485.0458,485.5182,484.475,485.2525,1675.0
2023-10-16 11:35:00,493.29,493.89,492.15,492.15,2052.0,485.4394,486.0299,484.3176,484.3176,2052.0
2023-10-16 11:40:00,492.52,492.54,491.65,491.65,1936.0,484.6817,484.7014,483.8255,483.8255,1936.0
2023-10-16 11:45:00,491.66,492.48,491.43,492.28,2501.0,483.8354,484.6423,483.609,484.4455,2501.0
2023-10-16 11:50:00,492.16,492.49,491.08,491.09,2900.0,484.3274,484.6522,483.2646,483.2745,2900.0
2023-10-16 11:55:00,491.67,491.85,491.01,491.07,4195.0,483.8452,484.0224,483.1957,483.2548,4195.0
2023-10-16 12:00:00,490.94,490.94,489.75,490.53,2821.0,483.1268,483.1268,481.9558,482.7234,2821.0
2023-10-16 12:05:00,490.43,491.07,489.92,491.06,4900.0,482.625,483.2548,482.1231,483.2449,4900.0
2023-10-16 12:10:00,490.28,490.28,489.47,490.15,3769.0,482.4773,482.4773,481.6802,482.3494,3769.0
2023-10-16 12:15:00,490.24,490.83,489.95,490.15,2900.0,482.438,483.0186,482.1526,482.3494,2900.0
2023-10-16 12:20:00,490.28,490.83,490.27,490.58,4402.0,482.4773,483.0186,482.4675,482.7726,4402.0
2023-10-16 12:25:00,490.72,491.0,490.64,491.0,1300.0,482.9103,483.1859,482.8316,483.1859,1300.0
2023-10-16 12:30:00,490.68,491.42,490.2,490.21,6034.0,482.871,483.5992,482.3986,482.4085,6034.0
2023-10-16 12:35:00,490.28,490.76,490.22,490.25,2200.0,482.4773,482.9497,482.4183,482.4478,2200.0
2023-10-16 12:40:00,490.3,490.88,490.29,490.52,1000.0,482.497,483.0678,482.4872,482.7135,1000.0
2023-10-16 12:45:00,490.79,490.96,490.34,490.35,950.0,482.9792,483.1465,482.5364,482.5462,950.0
2023-10-16 12:50:00,490.33,490.94,490.33,490.94,2915.0,482.5266,483.1268,482.5266,483.1268,2915.0
2023-10-16 12:55:00,490.92,490.92,490.4,490.4,780.0,483.1072,483.1072,482.5954,482.5954,780.0
2023-10-16 13:00:00,491.64,492.71,491.63,492.66,1300.0,483.8157,484.8687,483.8059,484.8195,1300.0
2023-10-16 13:05:00,492.76,493.62,492.67,493.56,2461.0,484.9179,485.7642,484.8293,485.7051,2461.0
2023-10-16 13:10:00,493.66,493.9,493.46,493.54,1583.0,485.8036,486.0397,485.6067,485.6855,1583.0
2023-10-16 13:15:00,493.4,493.4,492.11,492.11,376.0,485.5477,485.5477,484.2782,484.2782,376.0
2023-10-16 13:20:00,491.67,491.86,490.18,490.54,2806.0,483.8452,484.0322,482.3789,482.7332,2806.0
2023-10-16 13:25:00,490.13,490.54,489.44,490.31,2853.0,482.3297,482.7332,481.6507,482.5069,2853.0
2023-10-16 13:30:00,490.57,490.99,490.11,490.15,2084.0,482.7627,483.176,482.3101,482.3494,2084.0
2023-10-16 13:35:00,490.28,490.73,490.01,490.15,1114.0,482.4773,482.9202,482.2116,482.3494,1114.0
2023-10-16 13:40:00,490.75,491.15,490.67,490.73,2584.0,482.9399,483.3335,482.8611,482.9202,2584.0
2023-10-16 13:45:00,490.55,490.75,490.14,490.72,2797.0,482.7431,482.9399,482.3396,482.9103,2797.0
2023-10-16 13:50:00,490.5,490.95,490.19,490.77,1701.0,482.6938,483.1367,482.3888,482.9595,1701.0
2023-10-16 13:55:00,490.72,490.95,490.42,490.58,4412.0,482.9103,483.1367,482.6151,482.7726,4412.0
2023-10-16 14:00:00,490.38,490.42,489.67,489.67,901.0,482.5758,482.6151,481.8771,481.8771,901.0
2023-10-16 14:05:00,490.24,490.72,490.07,490.61,1453.0,482.438,482.9103,482.2707,482.8021,1453.0
2023-10-16 14:10:00,490.52,490.9,490.45,490.59,2042.0,482.7135,483.0875,482.6446,482.7824,2042.0
2023-10-16 14:15:00,490.61,490.69,490.15,490.48,1623.0,482.8021,482.8808,482.3494,482.6742,1623.0
2023-10-16 14:20:00,490.3,490.57,490.05,490.36,1300.0,482.497,482.7627,482.251,482.5561,1300.0
2023-10-16 14:25:00,490.39,491.11,490.39,490.42,1407.0,482.5856,483.2941,482.5856,482.6151,1407.0
2023-10-16 14:30:00,489.75,490.49,489.75,490.49,1552.0,481.9558,482.684,481.9558,482.684,1552.0
2023-10-16 14:35:00,490.63,490.69,489.79,489.79,629.0,482.8218,482.8808,481.9951,481.9951,629.0
2023-10-16 14:40:00,490.25,490.36,490.02,490.35,1200.0,482.4478,482.5561,482.2215,482.5462,1200.0
2023-10-16 14:45:00,490.28,490.31,489.9,490.21,1825.0,482.4773,482.5069,482.1034,482.4085,1825.0
2023-10-16 14:50:00,490.06,490.44,489.62,489.74,2490.0,482.2608,482.6348,481.8279,481.9459,2490.0
2023-10-16 14:55:00,489.77,490.02,489.76,489.84,1625.0,481.9755,482.2215,481.9656,482.0443,1625.0
2023-10-16 15:00:00,489.76,489.76,489.59,489.6,3951.0,481.9656,481.9656,481.7983,481.8082,3951.0
2023-10-16 15:05:00,490.07,490.64,490.07,490.64,2160.0,482.2707,482.8316,482.2707,482.8316,2160.0
2023-10-16 15:10:00,490.67,490.84,490.46,490.59,2177.0,482.8611,483.0284,482.6545,482.7824,2177.0
2023-10-16 15:15:00,490.82,490.84,490.82,490.84,200.0,483.0088,483.0284,483.0088,483.0284,200.0
2023-10-16 15:20:00,491.18,491.56,491.13,491.56,1923.0,483.363,483.737,483.3138,483.737,1923.0
2023-10-16 15:25:00,491.58,491.92,491.5,491.92,900.0,483.7567,484.0912,483.6779,484.0912,900.0
2023-10-16 15:30:00,491.71,491.93,491.27,491.55,2500.0,483.8846,484.1011,483.4516,483.7271,2500.0
2023-10-16 15:35:00,491.78,492.07,491.59,491.72,2217.0,483.9535,484.2389,483.7665,483.8944,2217.0
2023-10-16 15:40:00,491.87,492.43,491.72,491.74,5754.0,484.042,484.5931,483.8944,483.9141,5754.0
2023-10-16 15:45:00,491.52,491.9,491.41,491.89,2700.0,483.6976,484.0716,483.5894,484.0617,2700.0
2023-10-16 15:50:00,491.66,492.75,491.31,492.59,12691.0,483.8354,484.908,483.491,484.7506,12691.0
2023-10-16 15:55:00,492.75,492.75,490.61,491.22,27459.0,484.908,484.908,482.8021,483.4024,27459.0
2023-10-17 09:30:00,483.94,483.94,475.04,475.05,27731.0,476.2382,476.2382,467.4799,467.4897,27731.0
2023-10-17 09:35:00,476.18,478.61,475.14,477.87,4265.0,468.6017,470.9931,467.5783,470.2648,4265.0
2023-10-17 09:40:00,477.16,479.51,475.31,478.2,7533.0,469.5661,471.8787,467.7456,470.5896,7533.0
2023-10-17 09:45:00,477.5,478.33,476.11,477.43,9039.0,469.9007,470.7175,468.5329,469.8319,9039.0
2023-10-17 09:50:00,477.39,477.39,473.12,473.45,12717.0,469.7925,469.7925,465.5904,465.9152,12717.0
2023-10-17 09:55:00,474.16,476.59,474.16,476.19,8686.0,466.6139,469.0052,466.6139,468.6116,8686.0
2023-10-17 10:00:00,475.86,477.44,474.28,475.01,8835.0,468.2868,469.8417,466.732,467.4504,8835.0
2023-10-17 10:05:00,474.88,480.86,474.51,480.85,8727.0,467.3224,473.2073,466.9583,473.1974,8727.0
2023-10-17 10:10:00,481.24,483.96,481.05,481.65,11915.0,473.5812,476.2579,473.3942,473.9847,11915.0
2023-10-17 10:15:00,481.67,483.21,481.13,482.79,6710.0,474.0044,475.5199,473.473,475.1065,6710.0
2023-10-17 10:20:00,482.71,485.46,482.28,484.91,16397.0,475.0278,477.7341,474.6047,477.1928,16397.0
2023-10-17 10:25:00,485.01,485.42,484.01,485.03,5543.0,477.2912,477.6947,476.3071,477.3109,5543.0
2023-10-17 10:30:00,484.85,485.38,483.76,484.98,5935.0,477.1338,477.6553,476.0611,477.2617,5935.0
2023-10-17 10:35:00,484.86,486.41,484.85,485.05,8124.0,477.1436,478.6689,477.1338,477.3306,8124.0
2023-10-17 10:40:00,485.33,485.57,484.03,484.28,1272.0,477.6061,477.8423,476.3268,476.5728,1272.0
2023-10-17 10:45:00,484.35,484.94,483.77,484.94,4693.0,476.6417,477.2223,476.071,477.2223,4693.0
2023-10-17 10:50:00,484.67,484.87,483.82,483.89,2638.0,476.9566,477.1534,476.1202,476.189,2638.0
2023-10-17 10:55:00,483.88,484.67,483.88,484.15,5846.0,476.1792,476.9566,476.1792,476.4449,5846.0
2023-10-17 11:00:00,484.17,484.17,482.54,482.81,2908.0,476.4646,476.4646,474.8605,475.1262,2908.0
2023-10-17 11:05:00,482.45,482.98,481.88,482.62,3300.0,474.772,475.2935,474.211,474.9393,3300.0
2023-10-17 11:10:00,482.33,483.11,482.32,483.0,1886.0,474.6539,475.4215,474.644,475.3132,1886.0
2023-10-17 11:15:00,483.46,484.14,482.6,484.06,2200.0,475.7659,476.4351,474.9196,476.3563,2200.0
2023-10-17 11:20:00,484.29,484.29,483.5,483.5,761.0,476.5827,476.5827,475.8052,475.8052,761.0
2023-10-17 11:25:00,483.6,484.1,483.3,483.36,8196.0,475.9037,476.3957,475.6084,475.6675,8196.0
2023-10-17 11:30:00,483.45,486.41,483.24,486.35,6078.0,475.756,478.6689,475.5494,478.6099,6078.0
2023-10-17 11:35:00,486.43,487.57,486.36,486.4,7144.0,478.6886,479.8105,478.6197,478.6591,7144.0
2023-10-17 11:40:00,486.36,487.5,486.16,486.95,4176.0,478.6197,479.7416,478.4229,479.2003,4176.0
2023-10-17 11:45:00,486.97,487.45,486.95,486.97,4649.0,479.22,479.6924,479.2003,479.22,4649.0
2023-10-17 11:50:00,487.52,487.52,486.02,486.02,2750.0,479.7613,479.7613,478.2851,478.2851,2750.0
2023-10-17 11:55:00,486.19,486.36,486.12,486.2,1100.0,478.4524,478.6197,478.3836,478.4623,1100.0
2023-10-17 12:00:00,486.4,486.82,485.28,485.28,2249.0,478.6591,479.0724,477.5569,477.5569,2249.0
2023-10-17 12:05:00,485.54,485.67,485.53,485.57,1118.0,477.8128,477.9407,477.8029,477.8423,1118.0
2023-10-17 12:10:00,485.91,486.41,485.65,486.36,3380.0,478.1769,478.6689,477.921,478.6197,3380.0
2023-10-17 12:15:00,486.36,486.36,485.18,485.4,3557.0,478.6197,478.6197,477.4585,477.675,3557.0
2023-10-17 12:20:00,485.5,486.45,485.2,486.45,2034.0,477.7734,478.7083,477.4782,478.7083,2034.0
2023-10-17 12:25:00,486.33,486.82,486.17,486.66,1350.0,478.5902,479.0724,478.4328,478.915,1350.0
2023-10-17 12:30:00,486.64,486.65,485.96,486.31,4252.0,478.8953,478.9051,478.2261,478.5705,4252.0
2023-10-17 12:35:00,486.0,486.0,485.57,485.91,1450.0,478.2655,478.2655,477.8423,478.1769,1450.0
2023-10-17 12:40:00,485.27,485.29,484.58,484.65,1400.0,477.5471,477.5668,476.8681,476.9369,1400.0
2023-10-17 12:45:00,484.13,484.13,483.16,483.81,1948.0,476.4252,476.4252,475.4707,476.1103,1948.0
2023-10-17 12:50:00,484.27,485.16,484.27,485.16,2354.0,476.563,477.4388,476.563,477.4388,2354.0
2023-10-17 12:55:00,485.07,485.07,483.33,483.96,2077.0,477.3503,477.3503,475.638,476.2579,2077.0
2023-10-17 13:00:00,483.67,484.24,483.47,483.47,2815.0,475.9725,476.5335,475.7757,475.7757,2815.0
2023-10-17 13:05:00,483.39,483.73,483.39,483.52,1226.0,475.697,476.0316,475.697,475.8249,1226.0
2023-10-17 13:10:00,483.64,484.18,483.64,484.18,400.0,475.943,476.4744,475.943,476.4744,400.0
2023-10-17 13:15:00,484.14,484.54,484.09,484.53,3555.0,476.4351,476.8287,476.3859,476.8189,3555.0
2023-10-17 13:20:00,484.58,484.66,484.51,484.51,936.0,476.8681,476.9468,476.7992,476.7992,936.0
2023-10-17 13:25:00,484.41,484.53,484.16,484.4,1487.0,476.7008,476.8189,476.4547,476.6909,1487.0
2023-10-17 13:30:00,484.19,484.19,483.57,483.93,2500.0,476.4843,476.4843,475.8741,476.2284,2500.0
2023-10-17 13:35:00,484.23,484.3,484.23,484.27,317.0,476.5236,476.5925,476.5236,476.563,317.0
2023-10-17 13:40:00,484.3,484.9,484.3,484.6,2047.0,476.5925,477.183,476.5925,476.8877,2047.0
2023-10-17 13:45:00,484.4,484.5,484.05,484.26,1580.0,476.6909,476.7893,476.3465,476.5532,1580.0
2023-10-17 13:50:00,484.69,484.89,483.34,483.41,2022.0,476.9763,477.1731,475.6478,475.7167,2022.0
2023-10-17 13:55:00,483.07,483.07,482.54,482.72,2410.0,475.3821,475.3821,474.8605,475.0377,2410.0
2023-10-17 14:00:00,482.53,482.64,482.18,482.64,1050.0,474.8507,474.9589,474.5063,474.9589,1050.0
2023-10-17 14:05:00,482.67,482.92,482.11,482.72,1000.0,474.9885,475.2345,474.4374,475.0377,1000.0
2023-10-17 14:10:00,482.52,483.11,482.52,483.04,1200.0,474.8408,475.4215,474.8408,475.3526,1200.0
2023-10-17 14:15:00,483.17,483.48,482.3,482.3,2723.0,475.4805,475.7856,474.6243,474.6243,2723.0
2023-10-17 14:20:00,482.38,483.21,482.37,482.7,900.0,474.7031,475.5199,474.6932,475.018,900.0
2023-10-17 14:25:00,482.93,483.28,482.48,482.52,4320.0,475.2443,475.5887,474.8015,474.8408,4320.0
2023-10-17 14:30:00,482.48,483.1,482.25,482.9,2237.0,474.8015,475.4116,474.5751,475.2148,2237.0
2023-10-17 14:35:00,482.89,484.01,482.47,484.01,2261.0,475.205,476.3071,474.7916,476.3071,2261.0
2023-10-17 14:40:00,484.11,484.67,484.11,484.17,2007.0,476.4055,476.9566,476.4055,476.4646,2007.0
2023-10-17 14:45:00,484.17,484.9,484.1,484.73,2800.0,476.4646,477.183,476.3957,477.0157,2800.0
2023-10-17 14:50:00,484.4,484.67,483.88,484.03,4100.0,476.6909,476.9566,476.1792,476.3268,4100.0
2023-10-17 14:55:00,484.04,484.08,483.47,483.47,801.0,476.3367,476.376,475.7757,475.7757,801.0
2023-10-17 15:00:00,483.26,483.57,482.95,483.28,2488.0,475.5691,475.8741,475.264,475.5887,2488.0
2023-10-17 15:05:00,483.15,483.7,482.73,483.1,2677.0,475.4608,476.0021,475.0475,475.4116,2677.0
2023-10-17 15:10:00,483.62,483.81,482.75,482.76,2556.0,475.9233,476.1103,475.0672,475.077,2556.0
2023-10-17 15:15:00,483.09,483.13,482.67,482.95,2898.0,475.4018,475.4411,474.9885,475.264,2898.0
2023-10-17 15:20:00,482.89,483.78,482.89,483.65,3301.0,475.205,476.0808,475.205,475.9529,3301.0
2023-10-17 15:25:00,483.43,484.53,483.42,484.29,3800.0,475.7364,476.8189,475.7265,476.5827,3800.0
2023-10-17 15:30:00,484.58,484.6,483.24,483.3,8401.0,476.8681,476.8877,475.5494,475.6084,8401.0
2023-10-17 15:35:00,483.46,484.16,483.46,483.99,2820.0,475.7659,476.4547,475.7659,476.2875,2820.0
2023-10-17 15:40:00,483.99,484.31,483.61,483.75,7207.0,476.2875,476.6024,475.9135,476.0513,7207.0
2023-10-17 15:45:00,483.91,484.1,483.7,483.91,5129.0,476.2087,476.3957,476.0021,476.2087,5129.0
2023-10-17 15:50:00,483.71,485.35,483.3,485.35,25277.0,476.0119,477.6258,475.6084,477.6258,25277.0
2023-10-17 15:55:00,485.12,486.56,485.12,486.45,32863.0,477.3995,478.8165,477.3995,478.7083,32863.0
2023-10-18 09:30:00,478.47,478.47,473.11,475.13,19109.0,470.8553,470.8553,465.5806,467.5685,19109.0
2023-10-18 09:35:00,475.33,477.13,472.43,475.16,8273.0,467.7653,469.5366,464.9114,467.598,8273.0
2023-10-18 09:40:00,474.66,475.57,471.83,472.49,5257.0,467.1059,468.0015,464.321,464.9705,5257.0
2023-10-18 09:45:00,472.0,474.39,470.58,471.48,9884.0,464.4883,466.8402,463.0909,463.9765,9884.0
2023-10-18 09:50:00,472.24,473.83,470.82,473.78,15356.0,464.7244,466.2891,463.327,466.2399,15356.0
2023-10-18 09:55:00,473.15,475.83,473.15,475.0,7805.0,465.62,468.2573,465.62,467.4405,7805.0
2023-10-18 10:00:00,475.47,475.47,472.72,473.96,8716.0,467.903,467.903,465.1968,466.4171,8716.0
2023-10-18 10:05:00,473.78,476.49,473.64,475.68,4743.0,466.2399,468.9068,466.1022,468.1097,4743.0
2023-10-18 10:10:00,475.66,477.78,475.24,477.78,6284.0,468.09,470.1763,467.6767,470.1763,6284.0
2023-10-18 10:15:00,477.48,479.94,476.94,479.92,9239.0,469.8811,472.3019,469.3496,472.2822,9239.0
2023-10-18 10:20:00,479.98,481.73,479.98,481.4,5116.0,472.3413,474.0634,472.3413,473.7387,5116.0
2023-10-18 10:25:00,481.29,481.67,479.67,479.68,5690.0,473.6304,474.0044,472.0362,472.046,5690.0
2023-10-18 10:30:00,479.3,479.59,478.54,478.73,5380.0,471.6721,471.9575,470.9242,471.1112,5380.0
2023-10-18 10:35:00,478.86,479.13,477.77,478.65,3634.0,471.2391,471.5048,470.1664,471.0324,3634.0
2023-10-18 10:40:00,478.28,479.93,478.17,479.82,5557.0,470.6683,472.2921,470.5601,472.1838,5557.0
2023-10-18 10:45:00,479.83,480.5,479.69,480.0,3864.0,472.1937,472.853,472.0559,472.361,3864.0
2023-10-18 10:50:00,479.47,479.58,478.73,479.01,1400.0,471.8394,471.9476,471.1112,471.3867,1400.0
2023-10-18 10:55:00,478.9,479.16,477.9,478.17,4488.0,471.2785,471.5343,470.2944,470.5601,4488.0
2023-10-18 11:00:00,478.05,480.88,478.05,480.19,6941.0,470.442,473.2269,470.442,472.5479,6941.0
2023-10-18 11:05:00,480.0,480.0,478.79,478.88,1272.0,472.361,472.361,471.1702,471.2588,1272.0
2023-10-18 11:10:00,479.6,480.8,479.4,480.8,1400.0,471.9673,473.1482,471.7705,473.1482,1400.0
2023-10-18 11:15:00,481.46,482.17,480.59,481.6,3609.0,473.7977,474.4964,472.9416,473.9355,3609.0
2023-10-18 11:20:00,481.14,482.25,481.13,481.28,1358.0,473.4828,474.5751,473.473,473.6206,1358.0
2023-10-18 11:25:00,481.41,482.44,481.24,481.24,1825.0,473.7485,474.7621,473.5812,473.5812,1825.0
2023-10-18 11:30:00,481.55,482.81,481.4,482.01,2430.0,473.8863,475.1262,473.7387,474.339,2430.0
2023-10-18 11:35:00,481.75,482.79,481.73,482.79,1000.0,474.0831,475.1065,474.0634,475.1065,1000.0
2023-10-18 11:40:00,482.26,483.0,481.5,481.5,4408.0,474.585,475.3132,473.8371,473.8371,4408.0
2023-10-18 11:45:00,481.76,482.14,480.59,480.59,3000.0,474.0929,474.4669,472.9416,472.9416,3000.0
2023-10-18 11:50:00,480.93,481.19,480.5,480.5,2200.0,473.2761,473.532,472.853,472.853,2200.0
2023-10-18 11:55:00,480.71,481.09,479.78,479.78,2438.0,473.0597,473.4336,472.1445,472.1445,2438.0
2023-10-18 12:00:00,479.56,481.4,479.08,481.4,5300.0,471.928,473.7387,471.4556,473.7387,5300.0
2023-10-18 12:05:00,481.8,481.8,480.64,481.09,3897.0,474.1323,474.1323,472.9908,473.4336,3897.0
2023-10-18 12:10:00,481.16,481.7,480.85,480.85,1590.0,473.5025,474.0339,473.1974,473.1974,1590.0
2023-10-18 12:15:00,480.76,481.0,480.13,480.24,2052.0,473.1089,473.345,472.4889,472.5971,2052.0
2023-10-18 12:20:00,480.19,480.62,479.52,479.53,800.0,472.5479,472.9711,471.8886,471.8984,800.0
2023-10-18 12:25:00,479.45,479.72,478.79,479.31,3275.0,471.8197,472.0854,471.1702,471.6819,3275.0
2023-10-18 12:30:00,479.08,479.55,478.97,479.1,1717.0,471.4556,471.9181,471.3473,471.4753,1717.0
2023-10-18 12:35:00,479.12,479.94,478.79,478.9,2630.0,471.495,472.3019,471.1702,471.2785,2630.0
2023-10-18 12:40:00,478.89,480.22,478.89,480.22,1509.0,471.2686,472.5774,471.2686,472.5774,1509.0
2023-10-18 12:45:00,479.95,480.13,479.95,480.13,746.0,472.3117,472.4889,472.3117,472.4889,746.0
2023-10-18 12:50:00,479.26,479.5,478.17,478.75,3749.0,471.6327,471.8689,470.5601,471.1308,3749.0
2023-10-18 12:55:00,479.06,479.43,478.99,479.43,800.0,471.4359,471.8,471.367,471.8,800.0
2023-10-18 13:00:00,479.14,481.35,478.83,481.19,2538.0,471.5146,473.6895,471.2096,473.532,2538.0
2023-10-18 13:05:00,481.47,481.47,480.55,481.06,2000.0,473.8076,473.8076,472.9022,473.4041,2000.0
2023-10-18 13:10:00,480.63,481.58,480.62,481.24,6150.0,472.9809,473.9158,472.9711,473.5812,6150.0
2023-10-18 13:15:00,481.3,481.78,481.17,481.31,7000.0,473.6403,474.1126,473.5123,473.6501,7000.0
2023-10-18 13:20:00,481.37,481.72,481.28,481.44,2300.0,473.7091,474.0536,473.6206,473.778,2300.0
2023-10-18 13:25:00,481.45,481.9,481.31,481.9,1000.0,473.7879,474.2307,473.6501,474.2307,1000.0
2023-10-18 13:30:00,481.58,481.59,480.25,480.25,1638.0,473.9158,473.9256,472.607,472.607,1638.0
2023-10-18 13:35:00,479.69,479.69,478.27,478.32,1501.0,472.0559,472.0559,470.6585,470.7077,1501.0
2023-10-18 13:40:00,478.28,478.55,478.27,478.33,1375.0,470.6683,470.934,470.6585,470.7175,1375.0
2023-10-18 13:45:00,478.33,478.4,477.69,478.4,2032.0,470.7175,470.7864,470.0877,470.7864,2032.0
2023-10-18 13:50:00,478.41,478.75,478.36,478.75,1200.0,470.7963,471.1308,470.7471,471.1308,1200.0
2023-10-18 13:55:00,478.78,480.4,478.61,480.22,1900.0,471.1604,472.7546,470.9931,472.5774,1900.0
2023-10-18 14:00:00,479.89,479.9,479.18,479.37,1700.0,472.2527,472.2625,471.554,471.741,1700.0
2023-10-18 14:05:00,479.49,480.93,479.23,480.69,2010.0,471.8591,473.2761,471.6032,473.04,2010.0
2023-10-18 14:10:00,480.19,480.19,479.27,479.27,426.0,472.5479,472.5479,471.6426,471.6426,426.0
2023-10-18 14:15:00,479.12,479.12,478.69,478.7,300.0,471.495,471.495,471.0718,471.0816,300.0
2023-10-18 14:20:00,478.75,479.06,478.1,478.1,5624.0,471.1308,471.4359,470.4912,470.4912,5624.0
2023-10-18 14:25:00,478.1,479.21,478.1,479.21,2600.0,470.4912,471.5835,470.4912,471.5835,2600.0
2023-10-18 14:30:00,479.77,480.12,478.89,478.89,700.0,472.1346,472.479,471.2686,471.2686,700.0
2023-10-18 14:35:00,479.02,479.79,478.99,479.33,3029.0,471.3965,472.1543,471.367,471.7016,3029.0
2023-10-18 14:40:00,479.4,479.4,478.91,478.95,500.0,471.7705,471.7705,471.2883,471.3277,500.0
2023-10-18 14:45:00,479.13,479.34,478.64,478.81,1400.0,471.5048,471.7115,471.0226,471.1899,1400.0
2023-10-18 14:50:00,478.71,478.83,478.29,478.68,1100.0,471.0915,471.2096,470.6782,471.062,1100.0
2023-10-18 14:55:00,479.04,479.04,478.42,478.42,928.0,471.4162,471.4162,470.8061,470.8061,928.0
2023-10-18 15:00:00,478.52,478.52,477.75,477.75,2500.0,470.9045,470.9045,470.1468,470.1468,2500.0
2023-10-18 15:05:00,477.61,477.63,475.64,475.98,5173.0,470.009,470.0287,468.0703,468.4049,5173.0
2023-10-18 15:10:00,476.2,476.61,475.61,475.93,3649.0,468.6214,469.0249,468.0408,468.3557,3649.0
2023-10-18 15:15:00,475.85,476.32,475.38,476.21,2379.0,468.277,468.7395,467.8145,468.6313,2379.0
2023-10-18 15:20:00,476.2,477.5,476.19,477.42,5991.0,468.6214,469.9007,468.6116,469.822,5991.0
2023-10-18 15:25:00,477.42,477.61,476.89,477.6,2049.0,469.822,470.009,469.3004,469.9991,2049.0
2023-10-18 15:30:00,477.51,477.89,477.23,477.89,5905.0,469.9106,470.2845,469.635,470.2845,5905.0
2023-10-18 15:35:00,477.9,478.14,477.44,477.44,5616.0,470.2944,470.5306,469.8417,469.8417,5616.0
2023-10-18 15:40:00,477.54,478.03,477.48,477.66,9309.0,469.9401,470.4223,469.8811,470.0582,9309.0
2023-10-18 15:45:00,477.63,477.68,476.01,476.72,11069.0,470.0287,470.0779,468.4344,469.1332,11069.0
2023-10-18 15:50:00,477.03,478.06,476.99,478.06,21738.0,469.4382,470.4518,469.3989,470.4518,21738.0
2023-10-18 15:55:00,478.63,479.9,478.36,479.39,30704.0,471.0128,472.2625,470.7471,471.7607,30704.0
2023-10-19 09:30:00,485.94,485.94,478.62,479.03,46437.0,478.2064,478.2064,471.0029,471.4064,46437.0
2023-10-19 09:35:00,477.0,477.64,472.08,472.73,13181.0,469.4087,470.0385,464.567,465.2066,13181.0
2023-10-19 09:40:00,472.16,473.32,469.37,469.38,16974.0,464.6457,465.7873,461.9001,461.91,16974.0
2023-10-19 09:45:00,469.38,470.11,464.24,464.45,20959.0,461.91,462.6283,456.8518,457.0584,20959.0
2023-10-19 09:50:00,464.54,469.49,464.54,469.05,46010.0,457.147,462.0182,457.147,461.5852,46010.0
2023-10-19 09:55:00,469.06,469.1,466.14,467.74,4741.0,461.5951,461.6344,458.7215,460.2961,4741.0
2023-10-19 10:00:00,467.8,468.32,466.3,467.31,6452.0,460.3551,460.8668,458.879,459.8729,6452.0
2023-10-19 10:05:00,467.89,469.8,467.89,469.8,7390.0,460.4437,462.3233,460.4437,462.3233,7390.0
2023-10-19 10:10:00,469.92,475.44,469.92,475.09,15811.0,462.4414,467.8735,462.4414,467.5291,15811.0
2023-10-19 10:15:00,475.12,475.12,472.29,472.68,6436.0,467.5586,467.5586,464.7737,465.1574,6436.0
2023-10-19 10:20:00,473.67,474.17,472.06,472.06,6337.0,466.1317,466.6237,464.5473,464.5473,6337.0
2023-10-19 10:25:00,472.37,473.16,469.84,469.84,3102.0,464.8524,465.6298,462.3626,462.3626,3102.0
2023-10-19 10:30:00,470.17,471.56,469.34,471.5,4623.0,462.6874,464.0553,461.8706,463.9962,4623.0
2023-10-19 10:35:00,471.58,472.32,471.17,471.52,3150.0,464.075,464.8032,463.6715,464.0159,3150.0
2023-10-19 10:40:00,471.72,471.77,470.12,470.5,3200.0,464.2127,464.2619,462.6382,463.0121,3200.0
2023-10-19 10:45:00,470.49,470.49,469.63,470.0,2804.0,463.0023,463.0023,462.156,462.5201,2804.0
2023-10-19 10:50:00,470.13,470.94,469.07,469.36,3100.0,462.648,463.4451,461.6049,461.8903,3100.0
2023-10-19 10:55:00,469.3,469.55,468.55,468.71,5061.0,461.8312,462.0773,461.0932,461.2506,5061.0
2023-10-19 11:00:00,469.41,470.56,469.41,469.91,5165.0,461.9395,463.0712,461.9395,462.4315,5165.0
2023-10-19 11:05:00,470.24,470.63,469.49,469.89,4840.0,462.7563,463.1401,462.0182,462.4118,4840.0
2023-10-19 11:10:00,470.17,470.78,470.03,470.03,2402.0,462.6874,463.2877,462.5496,462.5496,2402.0
2023-10-19 11:15:00,469.71,469.71,468.25,468.3,5521.0,462.2347,462.2347,460.7979,460.8472,5521.0
2023-10-19 11:20:00,468.0,468.11,467.43,467.68,1662.0,460.5519,460.6602,459.991,460.237,1662.0
2023-10-19 11:25:00,467.87,468.56,467.07,468.3,3275.0,460.424,461.103,459.6367,460.8472,3275.0
2023-10-19 11:30:00,468.76,468.78,468.42,468.54,2716.0,461.2998,461.3195,460.9652,461.0833,2716.0
2023-10-19 11:35:00,468.39,468.75,467.85,467.85,3100.0,460.9357,461.29,460.4043,460.4043,3100.0
2023-10-19 11:40:00,468.25,468.7,467.86,468.18,2239.0,460.7979,461.2408,460.4142,460.7291,2239.0
2023-10-19 11:45:00,468.78,468.88,468.17,468.81,1300.0,461.3195,461.4179,460.7192,461.349,1300.0
2023-10-19 11:50:00,468.86,469.08,468.45,468.45,2480.0,461.3982,461.6147,460.9948,460.9948,2480.0
2023-10-19 11:55:00,468.5,468.57,467.55,467.82,2450.0,461.044,461.1129,460.1091,460.3748,2450.0
2023-10-19 12:00:00,467.7,472.43,466.6,470.25,8228.0,460.2567,464.9114,459.1742,462.7661,8228.0
2023-10-19 12:05:00,470.0,470.33,467.49,467.68,2756.0,462.5201,462.8448,460.05,460.237,2756.0
2023-10-19 12:10:00,467.2,467.2,466.3,466.77,1563.0,459.7647,459.7647,458.879,459.3415,1563.0
2023-10-19 12:15:00,466.03,468.19,465.69,468.14,3100.0,458.6133,460.7389,458.2787,460.6897,3100.0
2023-10-19 12:20:00,468.4,469.94,468.3,469.9,4231.0,460.9456,462.4611,460.8472,462.4217,4231.0
2023-10-19 12:25:00,469.25,469.59,467.11,467.59,11100.0,461.782,462.1166,459.6761,460.1485,11100.0
2023-10-19 12:30:00,468.11,468.11,464.0,464.15,6008.0,460.6602,460.6602,456.6156,456.7632,6008.0
2023-10-19 12:35:00,463.88,463.94,462.08,463.36,14447.0,456.4975,456.5565,454.7261,455.9858,14447.0
2023-10-19 12:40:00,463.64,465.58,463.49,464.85,6000.0,456.2613,458.1704,456.1137,457.4521,6000.0
2023-10-19 12:45:00,465.4,468.2,465.4,468.15,2270.0,457.9933,460.7487,457.9933,460.6995,2270.0
2023-10-19 12:50:00,469.67,470.09,467.75,470.07,3000.0,462.1953,462.6087,460.3059,462.589,3000.0
2023-10-19 12:55:00,470.93,471.0,469.43,470.45,2118.0,463.4353,463.5042,461.9592,462.9629,2118.0
2023-10-19 13:00:00,470.74,471.45,470.74,471.02,1948.0,463.2483,463.947,463.2483,463.5239,1948.0
2023-10-19 13:05:00,470.79,472.24,470.6,471.62,10296.0,463.2975,464.7244,463.1105,464.1143,10296.0
2023-10-19 13:10:00,471.5,472.44,471.22,471.74,4906.0,463.9962,464.9213,463.7207,464.2324,4906.0
2023-10-19 13:15:00,470.95,471.94,470.83,471.49,875.0,463.455,464.4292,463.3369,463.9864,875.0
2023-10-19 13:20:00,472.0,472.0,470.98,471.41,2300.0,464.4883,464.4883,463.4845,463.9077,2300.0
2023-10-19 13:25:00,471.22,472.13,471.03,471.51,1400.0,463.7207,464.6162,463.5337,464.0061,1400.0
2023-10-19 13:30:00,472.04,473.14,471.06,471.22,1408.0,464.5276,465.6101,463.5632,463.7207,1408.0
2023-10-19 13:35:00,470.32,470.32,468.47,468.47,1000.0,462.835,462.835,461.0144,461.0144,1000.0
2023-10-19 13:40:00,468.62,468.79,467.53,467.53,3400.0,461.1621,461.3294,460.0894,460.0894,3400.0
2023-10-19 13:45:00,467.27,468.5,467.27,468.5,2108.0,459.8335,461.044,459.8335,461.044,2108.0
2023-10-19 13:50:00,468.59,469.15,468.59,469.15,1213.0,461.1325,461.6836,461.1325,461.6836,1213.0
2023-10-19 13:55:00,469.22,469.64,468.98,469.16,2136.0,461.7525,462.1658,461.5163,461.6935,2136.0
2023-10-19 14:00:00,469.48,470.04,469.19,469.19,800.0,462.0084,462.5595,461.723,461.723,800.0
2023-10-19 14:05:00,468.95,469.04,468.95,469.04,300.0,461.4868,461.5754,461.4868,461.5754,300.0
2023-10-19 14:10:00,469.52,469.84,469.46,469.6,1392.0,462.0477,462.3626,461.9887,462.1265,1392.0
2023-10-19 14:15:00,470.12,470.13,469.69,469.69,300.0,462.6382,462.648,462.215,462.215,300.0
2023-10-19 14:20:00,469.2,470.03,469.2,469.42,500.0,461.7328,462.5496,461.7328,461.9493,500.0
2023-10-19 14:25:00,469.78,469.87,468.94,468.95,1694.0,462.3036,462.3922,461.477,461.4868,1694.0
2023-10-19 14:30:00,468.28,468.42,466.03,466.03,1764.0,460.8275,460.9652,458.6133,458.6133,1764.0
2023-10-19 14:35:00,466.0,466.05,464.97,465.75,19960.0,458.5838,458.633,457.5701,458.3377,19960.0
2023-10-19 14:40:00,465.54,465.54,464.51,464.82,5275.0,458.1311,458.1311,457.1175,457.4225,5275.0
2023-10-19 14:45:00,464.6,464.88,464.36,464.73,2103.0,457.206,457.4816,456.9699,457.334,2103.0
2023-10-19 14:50:00,464.82,465.75,464.82,465.21,9383.0,457.4225,458.3377,457.4225,457.8063,9383.0
2023-10-19 14:55:00,465.19,465.86,465.07,465.07,1100.0,457.7866,458.446,457.6686,457.6686,1100.0
2023-10-19 15:00:00,465.59,466.72,465.59,466.24,1841.0,458.1803,459.2923,458.1803,458.8199,1841.0
2023-10-19 15:05:00,466.26,466.67,465.39,465.39,2846.0,458.8396,459.2431,457.9835,457.9835,2846.0
2023-10-19 15:10:00,465.79,465.8,464.83,464.85,1157.0,458.3771,458.3869,457.4324,457.4521,1157.0
2023-10-19 15:15:00,464.47,465.26,464.41,464.95,3224.0,457.0781,457.8555,457.0191,457.5505,3224.0
2023-10-19 15:20:00,465.03,465.05,464.0,464.45,1935.0,457.6292,457.6489,456.6156,457.0584,1935.0
2023-10-19 15:25:00,464.24,464.78,464.12,464.78,2965.0,456.8518,457.3832,456.7337,457.3832,2965.0
2023-10-19 15:30:00,464.84,465.05,463.51,464.55,4438.0,457.4422,457.6489,456.1334,457.1568,4438.0
2023-10-19 15:35:00,464.41,464.7,463.77,463.9,3854.0,457.0191,457.3044,456.3892,456.5172,3854.0
2023-10-19 15:40:00,463.51,463.85,462.46,462.95,9886.0,456.1334,456.468,455.1001,455.5823,9886.0
2023-10-19 15:45:00,463.09,464.78,463.01,464.39,5965.0,455.7201,457.3832,455.6413,456.9994,5965.0
2023-10-19 15:50:00,464.81,466.09,464.81,465.65,20231.0,457.4127,458.6723,457.4127,458.2393,20231.0
2023-10-19 15:55:00,465.3,465.55,464.53,464.77,28085.0,457.8949,458.1409,457.1372,457.3733,28085.0
2023-10-20 09:30:00,465.64,465.64,462.44,464.68,50883.0,458.2295,458.2295,455.0804,457.2848,50883.0
2023-10-20 09:35:00,464.75,466.38,464.14,466.38,3765.0,457.3536,458.9577,456.7534,458.9577,3765.0
2023-10-20 09:40:00,466.1,468.37,465.33,467.33,5742.0,458.6822,460.916,457.9244,459.8926,5742.0
2023-10-20 09:45:00,466.48,468.36,466.23,467.42,5875.0,459.0561,460.9062,458.8101,459.9812,5875.0
2023-10-20 09:50:00,467.18,467.73,466.01,466.99,12240.0,459.745,460.2862,458.5936,459.558,12240.0
2023-10-20 09:55:00,467.75,468.28,466.43,467.07,3066.0,460.3059,460.8275,459.0069,459.6367,3066.0
2023-10-20 10:00:00,466.62,468.01,466.01,468.01,2947.0,459.1939,460.5618,458.5936,460.5618,2947.0
2023-10-20 10:05:00,467.95,468.13,467.24,468.13,2285.0,460.5027,460.6799,459.804,460.6799,2285.0
2023-10-20 10:10:00,467.69,468.13,467.09,467.39,7522.0,460.2469,460.6799,459.6564,459.9516,7522.0
2023-10-20 10:15:00,467.3,469.02,466.93,468.76,8340.0,459.8631,461.5557,459.499,461.2998,8340.0
2023-10-20 10:20:00,467.89,468.71,466.7,466.7,4487.0,460.4437,461.2506,459.2726,459.2726,4487.0
2023-10-20 10:25:00,466.76,466.76,466.24,466.57,1200.0,459.3317,459.3317,458.8199,459.1447,1200.0
2023-10-20 10:30:00,466.39,467.08,465.39,467.08,2550.0,458.9675,459.6466,457.9835,459.6466,2550.0
2023-10-20 10:35:00,466.56,466.56,465.9,466.16,1928.0,459.1348,459.1348,458.4853,458.7412,1928.0
2023-10-20 10:40:00,465.93,465.94,465.0,465.39,2870.0,458.5149,458.5247,457.5997,457.9835,2870.0
2023-10-20 10:45:00,464.84,465.3,464.33,464.66,2900.0,457.4422,457.8949,456.9403,457.2651,2900.0
2023-10-20 10:50:00,464.3,465.18,464.0,464.42,14181.0,456.9108,457.7768,456.6156,457.0289,14181.0
2023-10-20 10:55:00,464.45,464.9,463.5,463.5,8650.0,457.0584,457.5013,456.1235,456.1235,8650.0
2023-10-20 11:00:00,463.41,464.1,463.02,464.1,3767.0,456.035,456.714,455.6512,456.714,3767.0
2023-10-20 11:05:00,464.44,465.47,464.19,464.81,1786.0,457.0486,458.0622,456.8026,457.4127,1786.0
2023-10-20 11:10:00,465.08,465.08,464.1,464.21,800.0,457.6784,457.6784,456.714,456.8222,800.0
2023-10-20 11:15:00,464.2,464.2,463.44,463.44,2791.0,456.8124,456.8124,456.0645,456.0645,2791.0
2023-10-20 11:20:00,463.72,464.35,463.2,464.3,4000.0,456.34,456.96,455.8283,456.9108,4000.0
2023-10-20 11:25:00,464.37,464.48,463.94,464.16,3850.0,456.9797,457.0879,456.5565,456.773,3850.0
2023-10-20 11:30:00,464.1,465.25,464.04,465.25,2600.0,456.714,457.8457,456.6549,457.8457,2600.0
2023-10-20 11:35:00,464.84,466.02,464.83,465.31,3800.0,457.4422,458.6034,457.4324,457.9047,3800.0
2023-10-20 11:40:00,465.05,465.29,464.61,464.85,1300.0,457.6489,457.8851,457.2159,457.4521,1300.0
2023-10-20 11:45:00,464.58,465.35,464.43,465.35,1900.0,457.1864,457.9441,457.0387,457.9441,1900.0
2023-10-20 11:50:00,465.74,465.75,465.31,465.6,5195.0,458.3279,458.3377,457.9047,458.1901,5195.0
2023-10-20 11:55:00,465.83,466.89,465.82,466.33,1996.0,458.4165,459.4596,458.4066,458.9085,1996.0
2023-10-20 12:00:00,466.37,466.5,465.89,466.16,13012.0,458.9479,459.0758,458.4755,458.7412,13012.0
2023-10-20 12:05:00,466.25,466.6,466.07,466.31,2300.0,458.8298,459.1742,458.6526,458.8888,2300.0
2023-10-20 12:10:00,466.27,466.6,465.24,465.71,4195.0,458.8495,459.1742,457.8359,458.2984,4195.0
2023-10-20 12:15:00,465.83,466.22,465.63,466.07,5600.0,458.4165,458.8003,458.2196,458.6526,5600.0
2023-10-20 12:20:00,466.14,467.43,466.11,467.31,2811.0,458.7215,459.991,458.692,459.8729,2811.0
2023-10-20 12:25:00,467.01,467.25,465.4,465.4,2416.0,459.5777,459.8139,457.9933,457.9933,2416.0
2023-10-20 12:30:00,465.61,466.63,465.41,466.63,4437.0,458.2,459.2037,458.0031,459.2037,4437.0
2023-10-20 12:35:00,466.81,467.55,466.49,467.18,2150.0,459.3809,460.1091,459.066,459.745,2150.0
2023-10-20 12:40:00,467.17,467.19,466.06,466.12,706.0,459.7351,459.7548,458.6428,458.7018,706.0
2023-10-20 12:45:00,466.7,467.84,466.7,467.84,1000.0,459.2726,460.3945,459.2726,460.3945,1000.0
2023-10-20 12:50:00,467.74,467.89,467.47,467.79,3200.0,460.2961,460.4437,460.0304,460.3453,3200.0
2023-10-20 12:55:00,467.97,468.97,467.72,468.6,1202.0,460.5224,461.5065,460.2764,461.1424,1202.0
2023-10-20 13:00:00,468.37,468.77,467.91,468.77,1300.0,460.916,461.3097,460.4634,461.3097,1300.0
2023-10-20 13:05:00,467.81,467.81,467.24,467.39,500.0,460.365,460.365,459.804,459.9516,500.0
2023-10-20 13:10:00,467.26,467.47,467.21,467.45,500.0,459.8237,460.0304,459.7745,460.0107,500.0
2023-10-20 13:15:00,467.34,470.84,467.31,470.84,5600.0,459.9024,463.3467,459.8729,463.3467,5600.0
2023-10-20 13:20:00,470.31,470.31,469.3,469.55,3350.0,462.8252,462.8252,461.8312,462.0773,3350.0
2023-10-20 13:25:00,469.27,469.73,468.65,468.65,1800.0,461.8017,462.2544,461.1916,461.1916,1800.0
2023-10-20 13:30:00,469.09,469.11,468.22,469.04,1597.0,461.6246,461.6443,460.7684,461.5754,1597.0
2023-10-20 13:35:00,469.55,469.55,468.58,468.58,1450.0,462.0773,462.0773,461.1227,461.1227,1450.0
2023-10-20 13:40:00,468.84,470.13,468.56,470.13,3531.0,461.3786,462.648,461.103,462.648,3531.0
2023-10-20 13:45:00,470.48,470.48,468.32,468.53,4508.0,462.9925,462.9925,460.8668,461.0735,4508.0
2023-10-20 13:50:00,468.32,468.72,467.85,468.25,2702.0,460.8668,461.2605,460.4043,460.7979,2702.0
2023-10-20 13:55:00,468.5,469.28,468.2,469.28,1789.0,461.044,461.8116,460.7487,461.8116,1789.0
2023-10-20 14:00:00,468.83,468.86,468.26,468.42,2022.0,461.3687,461.3982,460.8078,460.9652,2022.0
2023-10-20 14:05:00,468.82,468.82,467.92,468.06,2363.0,461.3589,461.3589,460.4732,460.611,2363.0
2023-10-20 14:10:00,467.95,467.95,465.8,465.8,967.0,460.5027,460.5027,458.3869,458.3869,967.0
2023-10-20 14:15:00,465.79,465.91,465.07,465.39,2800.0,458.3771,458.4952,457.6686,457.9835,2800.0
2023-10-20 14:20:00,465.54,465.7,465.01,465.59,1472.0,458.1311,458.2885,457.6095,458.1803,1472.0
2023-10-20 14:25:00,465.19,465.61,464.93,465.61,2158.0,457.7866,458.2,457.5308,458.2,2158.0
2023-10-20 14:30:00,465.15,465.8,465.15,465.8,400.0,457.7473,458.3869,457.7473,458.3869,400.0
2023-10-20 14:35:00,465.81,466.04,464.55,464.55,2335.0,458.3968,458.6231,457.1568,457.1568,2335.0
2023-10-20 14:40:00,464.54,465.21,464.54,465.21,1205.0,457.147,457.8063,457.147,457.8063,1205.0
2023-10-20 14:45:00,465.29,465.31,464.39,464.39,7033.0,457.8851,457.9047,456.9994,456.9994,7033.0
2023-10-20 14:50:00,464.57,465.14,464.42,465.06,3500.0,457.1765,457.7374,457.0289,457.6587,3500.0
2023-10-20 14:55:00,465.06,465.53,464.52,464.52,4400.0,457.6587,458.1212,457.1273,457.1273,4400.0
2023-10-20 15:00:00,464.92,465.57,464.78,465.08,1327.0,457.5209,458.1606,457.3832,457.6784,1327.0
2023-10-20 15:05:00,464.86,465.21,464.81,464.81,519.0,457.4619,457.8063,457.4127,457.4127,519.0
2023-10-20 15:10:00,464.25,464.51,464.0,464.3,1716.0,456.8616,457.1175,456.6156,456.9108,1716.0
2023-10-20 15:15:00,464.01,464.61,464.01,464.53,1550.0,456.6254,457.2159,456.6254,457.1372,1550.0
2023-10-20 15:20:00,464.54,464.76,463.38,463.81,3300.0,457.147,457.3635,456.0055,456.4286,3300.0
2023-10-20 15:25:00,463.7,464.01,463.36,463.77,1400.0,456.3204,456.6254,455.9858,456.3892,1400.0
2023-10-20 15:30:00,464.01,464.35,463.79,464.03,2677.0,456.6254,456.96,456.4089,456.6451,2677.0
2023-10-20 15:35:00,464.26,464.38,463.7,463.89,4336.0,456.8714,456.9895,456.3204,456.5073,4336.0
2023-10-20 15:40:00,463.83,463.83,462.85,463.15,5210.0,456.4483,456.4483,455.4839,455.7791,5210.0
2023-10-20 15:45:00,463.06,463.35,462.49,462.82,4115.0,455.6905,455.9759,455.1296,455.4544,4115.0
2023-10-20 15:50:00,463.15,463.15,461.62,461.8,7956.0,455.7791,455.7791,454.2735,454.4506,7956.0
2023-10-20 15:55:00,461.91,462.92,461.48,462.56,43981.0,454.5588,455.5528,454.1357,455.1985,43981.0
2023-10-23 09:30:00,459.7,462.46,458.28,460.03,15318.0,452.384,455.1001,450.9866,452.7088,15318.0
2023-10-23 09:35:00,459.3,460.09,457.56,457.65,5354.0,451.9904,452.7678,450.2781,450.3666,5354.0
2023-10-23 09:40:00,457.0,457.16,455.08,455.57,6301.0,449.727,449.8844,447.8375,448.3197,6301.0
2023-10-23 09:45:00,455.9,460.72,455.15,460.24,14238.0,448.6445,453.3878,447.9064,452.9154,14238.0
2023-10-23 09:50:00,461.06,461.07,458.77,458.77,3415.0,453.7224,453.7322,451.4688,451.4688,3415.0
2023-10-23 09:55:00,459.26,460.79,458.9,460.79,2089.0,451.951,453.4567,451.5967,453.4567,2089.0
2023-10-23 10:00:00,460.55,460.55,458.75,459.61,5200.0,453.2205,453.2205,451.4491,452.2955,5200.0
2023-10-23 10:05:00,459.49,460.95,459.3,459.83,2614.0,452.1774,453.6141,451.9904,452.5119,2614.0
2023-10-23 10:10:00,460.13,462.52,459.87,462.52,2615.0,452.8072,455.1591,452.5513,455.1591,2615.0
2023-10-23 10:15:00,462.52,462.61,460.74,462.53,1870.0,455.1591,455.2477,453.4075,455.169,1870.0
2023-10-23 10:20:00,462.01,462.01,460.53,461.58,6385.0,454.6573,454.6573,453.2008,454.2341,6385.0
2023-10-23 10:25:00,461.08,461.85,460.77,461.47,2684.0,453.7421,454.4998,453.437,454.1258,2684.0
2023-10-23 10:30:00,461.42,462.56,459.71,460.74,2706.0,454.0766,455.1985,452.3939,453.4075,2706.0
2023-10-23 10:35:00,460.7,462.44,459.86,461.52,1635.0,453.3681,455.0804,452.5415,454.1751,1635.0
2023-10-23 10:40:00,461.32,462.53,461.28,462.1,1600.0,453.9782,455.169,453.9389,454.7458,1600.0
2023-10-23 10:45:00,461.84,462.25,461.16,461.68,2700.0,454.49,454.8934,453.8208,454.3325,2700.0
2023-10-23 10:50:00,462.24,462.6,461.92,462.46,1600.0,454.8836,455.2379,454.5687,455.1001,1600.0
2023-10-23 10:55:00,461.94,463.29,461.91,463.14,1300.0,454.5884,455.9169,454.5588,455.7693,1300.0
2023-10-23 11:00:00,463.29,463.7,462.55,462.9,1871.0,455.9169,456.3204,455.1887,455.5331,1871.0
2023-10-23 11:05:00,462.92,463.24,462.75,463.19,1174.0,455.5528,455.8677,455.3855,455.8185,1174.0
2023-10-23 11:10:00,463.48,463.63,463.12,463.46,1000.0,456.1039,456.2515,455.7496,456.0842,1000.0
2023-10-23 11:15:00,463.89,464.53,463.89,463.9,1300.0,456.5073,457.1372,456.5073,456.5172,1300.0
2023-10-23 11:20:00,463.91,464.32,463.43,464.23,900.0,456.527,456.9305,456.0547,456.8419,900.0
2023-10-23 11:25:00,464.18,464.18,463.78,463.96,513.0,456.7927,456.7927,456.3991,456.5762,513.0
2023-10-23 11:30:00,464.13,464.13,463.26,463.71,1600.0,456.7435,456.7435,455.8874,456.3302,1600.0
2023-10-23 11:35:00,463.52,464.65,463.52,464.35,1793.0,456.1432,457.2552,456.1432,456.96,1793.0
2023-10-23 11:40:00,464.7,465.01,464.52,464.77,8460.0,457.3044,457.6095,457.1273,457.3733,8460.0
2023-10-23 11:45:00,464.73,464.73,463.8,464.01,837.0,457.334,457.334,456.4188,456.6254,837.0
2023-10-23 11:50:00,464.36,465.0,464.09,464.65,900.0,456.9699,457.5997,456.7042,457.2552,900.0
2023-10-23 11:55:00,464.64,464.84,464.24,464.68,2420.0,457.2454,457.4422,456.8518,457.2848,2420.0
2023-10-23 12:00:00,464.62,464.63,463.38,463.42,3467.0,457.2257,457.2356,456.0055,456.0448,3467.0
2023-10-23 12:05:00,463.58,463.64,463.52,463.59,1100.0,456.2023,456.2613,456.1432,456.2121,1100.0
2023-10-23 12:10:00,463.09,463.53,462.72,463.36,3557.0,455.7201,456.1531,455.356,455.9858,3557.0
2023-10-23 12:15:00,463.86,465.39,463.86,464.8,2654.0,456.4778,457.9835,456.4778,457.4029,2654.0
2023-10-23 12:20:00,464.88,465.48,463.79,465.48,4266.0,457.4816,458.072,456.4089,458.072,4266.0
2023-10-23 12:25:00,465.68,466.22,465.68,466.02,900.0,458.2688,458.8003,458.2688,458.6034,900.0
2023-10-23 12:30:00,466.08,466.46,464.4,464.86,4300.0,458.6625,459.0364,457.0092,457.4619,4300.0
2023-10-23 12:35:00,465.04,466.35,465.04,466.23,7300.0,457.639,458.9282,457.639,458.8101,7300.0
2023-10-23 12:40:00,466.73,467.02,465.81,465.81,3437.0,459.3021,459.5875,458.3968,458.3968,3437.0
2023-10-23 12:45:00,466.05,466.26,465.69,465.69,1078.0,458.633,458.8396,458.2787,458.2787,1078.0
2023-10-23 12:50:00,465.98,467.02,465.98,467.02,6171.0,458.5641,459.5875,458.5641,459.5875,6171.0
2023-10-23 12:55:00,467.4,469.07,467.4,469.07,5512.0,459.9615,461.6049,459.9615,461.6049,5512.0
2023-10-23 13:00:00,469.08,469.08,467.83,467.84,1000.0,461.6147,461.6147,460.3846,460.3945,1000.0
2023-10-23 13:05:00,467.7,468.19,467.67,467.75,1134.0,460.2567,460.7389,460.2272,460.3059,1134.0
2023-10-23 13:10:00,467.6,467.87,466.83,466.92,2074.0,460.1583,460.424,459.4005,459.4891,2074.0
2023-10-23 13:15:00,466.86,467.08,466.05,466.05,800.0,459.4301,459.6466,458.633,458.633,800.0
2023-10-23 13:20:00,465.66,466.18,465.65,465.98,3000.0,458.2492,458.7609,458.2393,458.5641,3000.0
2023-10-23 13:25:00,466.17,466.55,466.17,466.55,1900.0,458.7511,459.125,458.7511,459.125,1900.0
2023-10-23 13:30:00,466.18,466.84,466.18,466.84,1000.0,458.7609,459.4104,458.7609,459.4104,1000.0
2023-10-23 13:35:00,467.0,467.17,466.19,466.19,1439.0,459.5678,459.7351,458.7707,458.7707,1439.0
2023-10-23 13:40:00,466.17,466.68,465.92,466.54,2551.0,458.7511,459.2529,458.505,459.1152,2551.0
2023-10-23 13:45:00,466.64,467.51,466.39,467.24,1284.0,459.2136,460.0697,458.9675,459.804,1284.0
2023-10-23 13:50:00,466.99,467.11,466.49,466.49,2022.0,459.558,459.6761,459.066,459.066,2022.0
2023-10-23 13:55:00,466.22,466.39,465.2,465.21,1746.0,458.8003,458.9675,457.7965,457.8063,1746.0
2023-10-23 14:00:00,465.5,466.06,464.82,465.82,2458.0,458.0917,458.6428,457.4225,458.4066,2458.0
2023-10-23 14:05:00,466.06,466.38,465.96,466.19,2310.0,458.6428,458.9577,458.5444,458.7707,2310.0
2023-10-23 14:10:00,465.71,466.24,465.27,465.54,4222.0,458.2984,458.8199,457.8654,458.1311,4222.0
2023-10-23 14:15:00,465.32,465.36,464.88,464.88,300.0,457.9146,457.9539,457.4816,457.4816,300.0
2023-10-23 14:20:00,464.45,465.36,464.43,465.17,3566.0,457.0584,457.9539,457.0387,457.767,3566.0
2023-10-23 14:25:00,464.94,465.56,464.68,464.68,983.0,457.5406,458.1508,457.2848,457.2848,983.0
2023-10-23 14:30:00,465.52,465.52,464.81,464.81,700.0,458.1114,458.1114,457.4127,457.4127,700.0
2023-10-23 14:35:00,464.23,465.06,464.23,465.06,700.0,456.8419,457.6587,456.8419,457.6587,700.0
2023-10-23 14:40:00,465.33,465.33,463.84,463.84,800.0,457.9244,457.9244,456.4581,456.4581,800.0
2023-10-23 14:45:00,463.84,464.49,463.84,464.49,700.0,456.4581,457.0978,456.4581,457.0978,700.0
2023-10-23 14:50:00,464.31,464.61,463.51,463.71,5720.0,456.9207,457.2159,456.1334,456.3302,5720.0
2023-10-23 14:55:00,463.75,464.22,462.8,464.21,12067.0,456.3696,456.8321,455.4347,456.8222,12067.0
2023-10-23 15:00:00,464.21,465.5,464.19,464.78,1313.0,456.8222,458.0917,456.8026,457.3832,1313.0
2023-10-23 15:05:00,464.47,464.6,464.41,464.59,806.0,457.0781,457.206,457.0191,457.1962,806.0
2023-10-23 15:10:00,463.97,464.13,463.19,463.81,4169.0,456.5861,456.7435,455.8185,456.4286,4169.0
2023-10-23 15:15:00,464.32,465.16,464.32,464.52,1893.0,456.9305,457.7571,456.9305,457.1273,1893.0
2023-10-23 15:20:00,464.98,464.98,463.62,463.66,1866.0,457.58,457.58,456.2416,456.281,1866.0
2023-10-23 15:25:00,463.84,464.21,463.3,463.3,2299.0,456.4581,456.8222,455.9267,455.9267,2299.0
2023-10-23 15:30:00,463.11,463.39,462.69,463.36,8382.0,455.7397,456.0153,455.3264,455.9858,8382.0
2023-10-23 15:35:00,463.08,463.37,462.81,463.37,3900.0,455.7102,455.9956,455.4445,455.9956,3900.0
2023-10-23 15:40:00,463.36,463.61,462.79,463.01,7417.0,455.9858,456.2318,455.4248,455.6413,7417.0
2023-10-23 15:45:00,462.95,463.6,462.88,463.37,3889.0,455.5823,456.222,455.5134,455.9956,3889.0
2023-10-23 15:50:00,463.48,463.71,462.76,462.77,7443.0,456.1039,456.3302,455.3953,455.4052,7443.0
2023-10-23 15:55:00,462.91,463.48,462.34,462.73,23401.0,455.5429,456.1039,454.982,455.3658,23401.0
2023-10-24 09:30:00,468.83,468.85,466.38,466.84,19499.0,461.3687,461.3884,458.9577,459.4104,19499.0
2023-10-24 09:35:00,466.89,467.64,465.64,465.9,4925.0,459.4596,460.1977,458.2295,458.4853,4925.0
2023-10-24 09:40:00,465.87,467.14,465.86,466.78,4133.0,458.4558,459.7056,458.446,459.3513,4133.0
2023-10-24 09:45:00,466.15,467.85,465.0,466.14,3955.0,458.7314,460.4043,457.5997,458.7215,3955.0
2023-10-24 09:50:00,465.25,466.73,463.59,465.64,8206.0,457.8457,459.3021,456.2121,458.2295,8206.0
2023-10-24 09:55:00,465.25,467.37,464.88,467.16,4611.0,457.8457,459.932,457.4816,459.7253,4611.0
2023-10-24 10:00:00,466.49,466.68,465.54,465.66,2827.0,459.066,459.2529,458.1311,458.2492,2827.0
2023-10-24 10:05:00,466.28,467.31,466.09,466.72,3592.0,458.8593,459.8729,458.6723,459.2923,3592.0
2023-10-24 10:10:00,467.92,467.98,466.33,466.88,2053.0,460.4732,460.5322,458.9085,459.4498,2053.0
2023-10-24 10:15:00,466.64,467.54,465.81,466.15,3827.0,459.2136,460.0992,458.3968,458.7314,3827.0
2023-10-24 10:20:00,466.22,467.92,465.93,467.54,2600.0,458.8003,460.4732,458.5149,460.0992,2600.0
2023-10-24 10:25:00,466.64,468.82,466.35,468.51,1926.0,459.2136,461.3589,458.9282,461.0538,1926.0
2023-10-24 10:30:00,469.06,469.84,468.18,468.9,4953.0,461.5951,462.3626,460.7291,461.4376,4953.0
2023-10-24 10:35:00,469.25,470.44,468.5,470.44,2000.0,461.782,462.9531,461.044,462.9531,2000.0
2023-10-24 10:40:00,470.44,471.42,469.72,471.34,12286.0,462.9531,463.9175,462.2446,463.8388,12286.0
2023-10-24 10:45:00,470.95,472.34,470.8,472.23,12575.0,463.455,464.8229,463.3074,464.7146,12575.0
2023-10-24 10:50:00,472.01,472.04,470.71,470.71,5945.0,464.4981,464.5276,463.2188,463.2188,5945.0
2023-10-24 10:55:00,471.31,471.79,470.65,471.03,3300.0,463.8092,464.2816,463.1598,463.5337,3300.0
2023-10-24 11:00:00,471.46,471.49,470.17,470.85,4203.0,463.9569,463.9864,462.6874,463.3566,4203.0
2023-10-24 11:05:00,471.07,471.19,470.0,470.52,2925.0,463.5731,463.6912,462.5201,463.0318,2925.0
2023-10-24 11:10:00,470.3,470.61,469.18,469.19,3098.0,462.8153,463.1204,461.7131,461.723,3098.0
2023-10-24 11:15:00,468.89,468.92,467.84,467.84,2400.0,461.4278,461.4573,460.3945,460.3945,2400.0
2023-10-24 11:20:00,468.24,468.24,466.57,467.67,3204.0,460.7881,460.7881,459.1447,460.2272,3204.0
2023-10-24 11:25:00,467.5,467.83,467.03,467.22,1751.0,460.0599,460.3846,459.5974,459.7843,1751.0
2023-10-24 11:30:00,467.27,467.99,467.0,467.84,6800.0,459.8335,460.5421,459.5678,460.3945,6800.0
2023-10-24 11:35:00,467.58,467.58,466.72,466.76,2800.0,460.1386,460.1386,459.2923,459.3317,2800.0
2023-10-24 11:40:00,466.94,467.6,466.94,467.19,1300.0,459.5088,460.1583,459.5088,459.7548,1300.0
2023-10-24 11:45:00,467.06,467.44,466.91,467.02,4752.0,459.6269,460.0008,459.4793,459.5875,4752.0
2023-10-24 11:50:00,466.95,468.25,466.94,467.48,5889.0,459.5186,460.7979,459.5088,460.0402,5889.0
2023-10-24 11:55:00,467.86,468.14,467.29,467.79,918.0,460.4142,460.6897,459.8532,460.3453,918.0
2023-10-24 12:00:00,468.5,469.71,468.49,469.06,6200.0,461.044,462.2347,461.0341,461.5951,6200.0
2023-10-24 12:05:00,469.38,469.89,468.88,469.01,6870.0,461.91,462.4118,461.4179,461.5459,6870.0
2023-10-24 12:10:00,468.92,469.31,468.55,469.15,2434.0,461.4573,461.8411,461.0932,461.6836,2434.0
2023-10-24 12:15:00,468.79,468.87,467.89,467.89,1200.0,461.3294,461.4081,460.4437,460.4437,1200.0
2023-10-24 12:20:00,467.64,468.09,467.1,467.55,1300.0,460.1977,460.6405,459.6662,460.1091,1300.0
2023-10-24 12:25:00,467.67,467.98,466.74,467.03,1900.0,460.2272,460.5322,459.312,459.5974,1900.0
2023-10-24 12:30:00,466.77,467.0,466.76,466.99,1200.0,459.3415,459.5678,459.3317,459.558,1200.0
2023-10-24 12:35:00,466.5,466.85,466.22,466.32,3500.0,459.0758,459.4202,458.8003,458.8987,3500.0
2023-10-24 12:40:00,466.33,466.95,465.8,465.8,2732.0,458.9085,459.5186,458.3869,458.3869,2732.0
2023-10-24 12:45:00,466.24,466.82,466.04,466.15,2600.0,458.8199,459.3907,458.6231,458.7314,2600.0
2023-10-24 12:50:00,466.12,466.47,465.9,466.03,3200.0,458.7018,459.0463,458.4853,458.6133,3200.0
2023-10-24 12:55:00,466.1,466.79,466.09,466.65,2900.0,458.6822,459.3612,458.6723,459.2234,2900.0
2023-10-24 13:00:00,466.84,467.41,466.61,467.25,3643.0,459.4104,459.9713,459.184,459.8139,3643.0
2023-10-24 13:05:00,467.25,468.49,467.25,468.28,3086.0,459.8139,461.0341,459.8139,460.8275,3086.0
2023-10-24 13:10:00,468.31,468.31,466.75,467.52,2749.0,460.857,460.857,459.3218,460.0796,2749.0
2023-10-24 13:15:00,467.17,467.88,467.17,467.69,1304.0,459.7351,460.4338,459.7351,460.2469,1304.0
2023-10-24 13:20:00,467.74,468.37,467.74,468.01,900.0,460.2961,460.916,460.2961,460.5618,900.0
2023-10-24 13:25:00,467.97,468.4,467.59,468.4,1406.0,460.5224,460.9456,460.1485,460.9456,1406.0
2023-10-24 13:30:00,468.56,468.97,467.9,468.18,2000.0,461.103,461.5065,460.4535,460.7291,2000.0
2023-10-24 13:35:00,468.36,468.36,467.92,468.12,1000.0,460.9062,460.9062,460.4732,460.67,1000.0
2023-10-24 13:40:00,468.52,468.52,467.42,467.42,686.0,461.0637,461.0637,459.9812,459.9812,686.0
2023-10-24 13:45:00,467.73,467.74,466.89,466.89,1407.0,460.2862,460.2961,459.4596,459.4596,1407.0
2023-10-24 13:50:00,467.02,467.52,467.01,467.16,1000.0,459.5875,460.0796,459.5777,459.7253,1000.0
2023-10-24 13:55:00,467.29,467.32,466.72,467.32,758.0,459.8532,459.8827,459.2923,459.8827,758.0
2023-10-24 14:00:00,467.55,468.08,467.34,467.61,1800.0,460.1091,460.6307,459.9024,460.1681,1800.0
2023-10-24 14:05:00,467.79,468.54,467.79,468.54,1000.0,460.3453,461.0833,460.3453,461.0833,1000.0
2023-10-24 14:10:00,468.06,468.06,466.95,467.19,1930.0,460.611,460.611,459.5186,459.7548,1930.0
2023-10-24 14:15:00,467.51,467.51,466.65,466.98,1600.0,460.0697,460.0697,459.2234,459.5482,1600.0
2023-10-24 14:20:00,467.19,468.12,466.76,468.12,2095.0,459.7548,460.67,459.3317,460.67,2095.0
2023-10-24 14:25:00,468.18,468.78,468.18,468.78,1300.0,460.7291,461.3195,460.7291,461.3195,1300.0
2023-10-24 14:30:00,469.01,469.83,468.74,469.33,3917.0,461.5459,462.3528,461.2801,461.8608,3917.0
2023-10-24 14:35:00,469.33,469.33,469.33,469.33,0.0,461.8608,461.8608,461.8608,461.8608,0.0
2023-10-24 14:40:00,469.52,470.31,469.5,470.31,3375.0,462.0477,462.8252,462.0281,462.8252,3375.0
2023-10-24 14:45:00,470.47,470.47,469.76,469.77,2911.0,462.9826,462.9826,462.2839,462.2938,2911.0
2023-10-24 14:50:00,470.08,470.19,469.66,469.93,6500.0,462.5988,462.7071,462.1855,462.4512,6500.0
2023-10-24 14:55:00,469.98,470.63,469.88,470.37,9142.0,462.5004,463.1401,462.402,462.8842,9142.0
2023-10-24 15:00:00,470.56,470.76,470.03,470.48,4950.0,463.0712,463.268,462.5496,462.9925,4950.0
2023-10-24 15:05:00,470.5,470.5,469.5,470.04,2650.0,463.0121,463.0121,462.0281,462.5595,2650.0
2023-10-24 15:10:00,470.05,470.46,469.88,470.3,2300.0,462.5693,462.9728,462.402,462.8153,2300.0
2023-10-24 15:15:00,470.29,470.72,470.06,470.44,2559.0,462.8055,463.2286,462.5791,462.9531,2559.0
2023-10-24 15:20:00,470.4,470.62,469.77,469.91,1600.0,462.9137,463.1302,462.2938,462.4315,1600.0
2023-10-24 15:25:00,469.93,470.16,469.76,470.02,500.0,462.4512,462.6776,462.2839,462.5398,500.0
2023-10-24 15:30:00,469.95,470.33,469.54,469.55,2220.0,462.4709,462.8448,462.0674,462.0773,2220.0
2023-10-24 15:35:00,469.44,469.73,469.12,469.39,3907.0,461.969,462.2544,461.6541,461.9198,3907.0
2023-10-24 15:40:00,469.51,470.22,469.51,469.83,3048.0,462.0379,462.7366,462.0379,462.3528,3048.0
2023-10-24 15:45:00,469.73,470.35,469.7,470.22,7667.0,462.2544,462.8645,462.2249,462.7366,7667.0
2023-10-24 15:50:00,470.29,470.29,468.49,468.99,13799.0,462.8055,462.8055,461.0341,461.5262,13799.0
2023-10-24 15:55:00,469.25,470.48,468.99,470.37,24128.0,461.782,462.9925,461.5262,462.8842,24128.0
2023-10-25 09:30:00,464.01,464.57,458.6,458.6,22258.0,456.6254,457.1765,451.3015,451.3015,22258.0
2023-10-25 09:35:00,459.13,460.03,458.55,458.97,6470.0,451.8231,452.7088,451.2523,451.6656,6470.0
2023-10-25 09:40:00,458.55,459.7,458.0,459.49,4528.0,451.2523,452.384,450.7111,452.1774,4528.0
2023-10-25 09:45:00,458.75,459.14,457.56,458.53,7049.0,451.4491,451.8329,450.2781,451.2326,7049.0
2023-10-25 09:50:00,458.35,459.46,457.8,459.23,6603.0,451.0555,452.1478,450.5143,451.9215,6603.0
2023-10-25 09:55:00,459.37,461.86,459.22,461.86,12382.0,452.0593,454.5096,451.9117,454.5096,12382.0
2023-10-25 10:00:00,461.43,462.21,459.77,460.76,7454.0,454.0865,454.8541,452.4529,453.4271,7454.0
2023-10-25 10:05:00,460.76,461.47,460.08,461.47,5476.0,453.4271,454.1258,452.758,454.1258,5476.0
2023-10-25 10:10:00,461.22,461.89,460.36,460.36,7820.0,453.8798,454.5392,453.0335,453.0335,7820.0
2023-10-25 10:15:00,460.13,461.8,460.13,461.19,7612.0,452.8072,454.4506,452.8072,453.8503,7612.0
2023-10-25 10:20:00,461.29,463.19,460.94,462.82,9402.0,453.9487,455.8185,453.6043,455.4544,9402.0
2023-10-25 10:25:00,463.16,463.34,462.0,462.0,10766.0,455.789,455.9661,454.6474,454.6474,10766.0
2023-10-25 10:30:00,462.2,464.18,461.97,464.09,6836.0,454.8442,456.7927,454.6179,456.7042,6836.0
2023-10-25 10:35:00,463.54,465.89,463.42,465.43,16809.0,456.1629,458.4755,456.0448,458.0228,16809.0
2023-10-25 10:40:00,464.99,465.44,464.73,464.94,7757.0,457.5898,458.0327,457.334,457.5406,7757.0
2023-10-25 10:45:00,465.04,467.06,465.04,465.81,11389.0,457.639,459.6269,457.639,458.3968,11389.0
2023-10-25 10:50:00,465.75,465.75,464.25,464.79,3382.0,458.3377,458.3377,456.8616,457.393,3382.0
2023-10-25 10:55:00,464.78,465.39,464.63,465.01,6268.0,457.3832,457.9835,457.2356,457.6095,6268.0
2023-10-25 11:00:00,464.93,467.21,464.93,466.75,6014.0,457.5308,459.7745,457.5308,459.3218,6014.0
2023-10-25 11:05:00,466.48,467.12,466.3,466.33,3108.0,459.0561,459.6859,458.879,458.9085,3108.0
2023-10-25 11:10:00,466.71,467.01,466.05,466.33,2330.0,459.2825,459.5777,458.633,458.9085,2330.0
2023-10-25 11:15:00,466.11,466.61,465.74,466.35,5734.0,458.692,459.184,458.3279,458.9282,5734.0
2023-10-25 11:20:00,466.35,466.52,464.61,464.61,6872.0,458.9282,459.0955,457.2159,457.2159,6872.0
2023-10-25 11:25:00,464.31,465.18,463.91,465.1,5736.0,456.9207,457.7768,456.527,457.6981,5736.0
2023-10-25 11:30:00,464.92,465.25,463.11,463.88,6217.0,457.5209,457.8457,455.7397,456.4975,6217.0
2023-10-25 11:35:00,463.79,464.95,463.62,464.78,7630.0,456.4089,457.5505,456.2416,457.3832,7630.0
2023-10-25 11:40:00,464.64,464.7,462.22,463.37,8400.0,457.2454,457.3044,454.8639,455.9956,8400.0
2023-10-25 11:45:00,463.34,463.63,462.2,462.3,4550.0,455.9661,456.2515,454.8442,454.9426,4550.0
2023-10-25 11:50:00,462.04,462.53,461.67,462.53,4506.0,454.6868,455.169,454.3227,455.169,4506.0
2023-10-25 11:55:00,462.4,462.4,461.33,461.6,2015.0,455.041,455.041,453.9881,454.2538,2015.0
2023-10-25 12:00:00,461.56,462.39,461.22,461.9,7170.0,454.2144,455.0312,453.8798,454.549,7170.0
2023-10-25 12:05:00,461.8,462.05,461.55,461.61,1600.0,454.4506,454.6966,454.2046,454.2636,1600.0
2023-10-25 12:10:00,461.83,461.83,460.29,460.66,8839.0,454.4801,454.4801,452.9646,453.3287,8839.0
2023-10-25 12:15:00,460.67,461.13,460.62,460.62,3322.0,453.3386,453.7913,453.2894,453.2894,3322.0
2023-10-25 12:20:00,460.39,460.79,459.71,460.56,7551.0,453.063,453.4567,452.3939,453.2303,7551.0
2023-10-25 12:25:00,460.25,461.08,460.24,460.79,2877.0,452.9253,453.7421,452.9154,453.4567,2877.0
2023-10-25 12:30:00,460.64,461.59,460.64,461.23,3025.0,453.3091,454.2439,453.3091,453.8897,3025.0
2023-10-25 12:35:00,461.17,461.17,460.25,460.25,5237.0,453.8306,453.8306,452.9253,452.9253,5237.0
2023-10-25 12:40:00,460.24,460.24,458.55,458.55,2758.0,452.9154,452.9154,451.2523,451.2523,2758.0
2023-10-25 12:45:00,459.01,459.02,457.83,457.83,3248.0,451.705,451.7148,450.5438,450.5438,3248.0
2023-10-25 12:50:00,457.87,458.64,457.5,457.68,3084.0,450.5831,451.3409,450.219,450.3962,3084.0
2023-10-25 12:55:00,457.47,457.64,457.0,457.06,2702.0,450.1895,450.3568,449.727,449.786,2702.0
2023-10-25 13:00:00,457.0,457.71,456.1,456.11,20426.0,449.727,450.4257,448.8413,448.8512,20426.0
2023-10-25 13:05:00,456.31,456.86,455.86,456.86,5126.0,449.048,449.5892,448.6051,449.5892,5126.0
2023-10-25 13:10:00,457.01,457.01,456.16,456.33,1684.0,449.7368,449.7368,448.9004,449.0677,1684.0
2023-10-25 13:15:00,456.76,457.29,456.19,457.15,11554.0,449.4908,450.0124,448.9299,449.8746,11554.0
2023-10-25 13:20:00,457.11,457.49,456.73,457.11,8410.0,449.8352,450.2092,449.4613,449.8352,8410.0
2023-10-25 13:25:00,457.02,457.3,456.25,456.47,17569.0,449.7467,450.0222,448.9889,449.2054,17569.0
2023-10-25 13:30:00,456.59,456.83,455.78,455.99,7390.0,449.3235,449.5597,448.5264,448.7331,7390.0
2023-10-25 13:35:00,455.85,456.24,455.7,456.03,18329.0,448.5953,448.9791,448.4477,448.7724,18329.0
2023-10-25 13:40:00,455.87,456.33,455.0,455.21,17010.0,448.615,449.0677,447.7588,447.9655,17010.0
2023-10-25 13:45:00,455.38,455.74,455.06,455.41,3680.0,448.1328,448.487,447.8179,448.1623,3680.0
2023-10-25 13:50:00,455.37,455.79,455.0,455.39,1236.0,448.1229,448.5362,447.7588,448.1426,1236.0
2023-10-25 13:55:00,455.66,456.61,455.66,456.01,3374.0,448.4083,449.3432,448.4083,448.7527,3374.0
2023-10-25 14:00:00,455.94,456.78,455.8,456.0,2147.0,448.6839,449.5105,448.5461,448.7429,2147.0
2023-10-25 14:05:00,456.29,456.89,456.29,456.81,2818.0,449.0283,449.6187,449.0283,449.54,2818.0
2023-10-25 14:10:00,456.79,457.46,456.53,457.27,5079.0,449.5203,450.1797,449.2645,449.9927,5079.0
2023-10-25 14:15:00,457.36,457.85,457.18,457.34,8528.0,450.0813,450.5635,449.9041,450.0616,8528.0
2023-10-25 14:20:00,457.71,457.79,457.29,457.71,1517.0,450.4257,450.5044,450.0124,450.4257,1517.0
2023-10-25 14:25:00,457.79,458.02,457.49,457.71,3034.0,450.5044,450.7308,450.2092,450.4257,3034.0
2023-10-25 14:30:00,457.69,458.09,457.0,457.0,3679.0,450.406,450.7996,449.727,449.727,3679.0
2023-10-25 14:35:00,456.95,457.02,456.0,456.1,2004.0,449.6778,449.7467,448.7429,448.8413,2004.0
2023-10-25 14:40:00,456.17,456.73,455.79,455.79,7434.0,448.9102,449.4613,448.5362,448.5362,7434.0
2023-10-25 14:45:00,455.67,455.85,454.73,454.8,2186.0,448.4182,448.5953,447.4931,447.562,2186.0
2023-10-25 14:50:00,454.54,454.78,454.28,454.54,2229.0,447.3061,447.5423,447.0503,447.3061,2229.0
2023-10-25 14:55:00,454.75,455.06,454.43,454.65,7271.0,447.5128,447.8179,447.1979,447.4144,7271.0
2023-10-25 15:00:00,454.81,455.04,453.64,453.64,6423.0,447.5718,447.7982,446.4205,446.4205,6423.0
2023-10-25 15:05:00,453.49,453.49,452.45,453.08,5892.0,446.2728,446.2728,445.2494,445.8694,5892.0
2023-10-25 15:10:00,453.3,453.87,452.71,452.96,6261.0,446.0859,446.6468,445.5053,445.7513,6261.0
2023-10-25 15:15:00,453.0,454.0,452.82,453.12,5334.0,445.7906,446.7747,445.6135,445.9087,5334.0
2023-10-25 15:20:00,453.47,454.33,453.29,454.33,5833.0,446.2532,447.0995,446.076,447.0995,5833.0
2023-10-25 15:25:00,454.27,455.34,454.26,454.79,19989.0,447.0404,448.0934,447.0306,447.5522,19989.0
2023-10-25 15:30:00,455.0,456.38,455.0,456.08,13320.0,447.7588,449.1169,447.7588,448.8216,13320.0
2023-10-25 15:35:00,456.17,456.56,455.95,456.47,23867.0,448.9102,449.294,448.6937,449.2054,23867.0
2023-10-25 15:40:00,456.65,456.65,454.87,455.2,20619.0,449.3826,449.3826,447.6309,447.9556,20619.0
2023-10-25 15:45:00,455.17,456.86,455.02,456.26,28749.0,447.9261,449.5892,447.7785,448.9988,28749.0
2023-10-25 15:50:00,456.2,456.74,455.16,455.17,25221.0,448.9397,449.4711,447.9163,447.9261,25221.0
2023-10-25 15:55:00,455.27,455.66,454.68,454.94,53307.0,448.0245,448.4083,447.4439,447.6998,53307.0
2023-10-26 09:30:00,458.64,477.53,458.64,475.78,32624.0,451.3409,469.9303,451.3409,468.2081,32624.0
2023-10-26 09:35:00,475.15,478.44,469.51,470.97,51912.0,467.5881,470.8258,462.0379,463.4747,51912.0
2023-10-26 09:40:00,470.96,475.74,469.51,473.75,15046.0,463.4648,468.1687,462.0379,466.2104,15046.0
2023-10-26 09:45:00,473.74,475.27,471.06,471.71,11101.0,466.2006,467.7062,463.5632,464.2029,11101.0
2023-10-26 09:50:00,472.1,474.79,471.73,472.67,10587.0,464.5867,467.2339,464.2226,465.1476,10587.0
2023-10-26 09:55:00,472.1,474.47,470.6,474.47,13424.0,464.5867,466.919,463.1105,466.919,13424.0
2023-10-26 10:00:00,473.18,475.25,471.02,471.61,48343.0,465.6495,467.6865,463.5239,464.1045,48343.0
2023-10-26 10:05:00,471.02,475.05,470.24,471.66,15676.0,463.5239,467.4897,462.7563,464.1537,15676.0
2023-10-26 10:10:00,471.45,472.01,468.68,469.65,7040.0,463.947,464.4981,461.2211,462.1757,7040.0
2023-10-26 10:15:00,470.28,470.43,464.71,464.71,28367.0,462.7956,462.9433,457.3143,457.3143,28367.0
2023-10-26 10:20:00,465.61,465.84,462.19,462.65,13116.0,458.2,458.4263,454.8344,455.2871,13116.0
2023-10-26 10:25:00,463.02,466.95,462.46,466.53,22485.0,455.6512,459.5186,455.1001,459.1053,22485.0
2023-10-26 10:30:00,467.27,467.98,464.2,464.96,11603.0,459.8335,460.5322,456.8124,457.5603,11603.0
2023-10-26 10:35:00,464.87,465.3,461.7,462.23,7473.0,457.4717,457.8949,454.3522,454.8738,7473.0
2023-10-26 10:40:00,462.05,464.15,461.22,463.56,6133.0,454.6966,456.7632,453.8798,456.1826,6133.0
2023-10-26 10:45:00,463.58,465.09,463.57,463.95,16675.0,456.2023,457.6882,456.1924,456.5664,16675.0
2023-10-26 10:50:00,463.95,466.12,463.95,466.12,6266.0,456.5664,458.7018,456.5664,458.7018,6266.0
2023-10-26 10:55:00,465.22,465.22,462.01,462.17,4256.0,457.8162,457.8162,454.6573,454.8147,4256.0
2023-10-26 11:00:00,462.23,462.77,457.7,457.7,4765.0,454.8738,455.4052,450.4158,450.4158,4765.0
2023-10-26 11:05:00,457.46,459.64,456.59,459.18,27209.0,450.1797,452.325,449.3235,451.8723,27209.0
2023-10-26 11:10:00,459.13,459.87,457.88,458.78,16360.0,451.8231,452.5513,450.593,451.4787,16360.0
2023-10-26 11:15:00,458.97,458.97,456.17,457.04,6933.0,451.6656,451.6656,448.9102,449.7664,6933.0
2023-10-26 11:20:00,456.88,457.61,455.97,456.3,4882.0,449.6089,450.3273,448.7134,449.0381,4882.0
2023-10-26 11:25:00,456.47,457.57,456.07,456.94,7940.0,449.2054,450.2879,448.8118,449.6679,7940.0
2023-10-26 11:30:00,456.72,458.28,456.34,457.33,18001.0,449.4514,450.9866,449.0775,450.0517,18001.0
2023-10-26 11:35:00,456.84,457.0,455.77,456.28,4885.0,449.5695,449.727,448.5166,449.0184,4885.0
2023-10-26 11:40:00,455.77,456.18,452.66,452.66,7306.0,448.5166,448.92,445.4561,445.4561,7306.0
2023-10-26 11:45:00,452.43,455.76,452.01,455.33,13726.0,445.2297,448.5067,444.8164,448.0836,13726.0
2023-10-26 11:50:00,455.71,456.85,454.66,456.54,6218.0,448.4575,449.5794,447.4242,449.2743,6218.0
2023-10-26 11:55:00,456.92,457.74,456.47,457.05,5434.0,449.6483,450.4552,449.2054,449.7762,5434.0
2023-10-26 12:00:00,456.65,458.04,456.4,457.54,29541.0,449.3826,450.7504,449.1365,450.2584,29541.0
2023-10-26 12:05:00,457.11,457.21,456.15,456.67,3064.0,449.8352,449.9336,448.8905,449.4022,3064.0
2023-10-26 12:10:00,456.63,457.02,455.79,456.36,3049.0,449.3629,449.7467,448.5362,449.0972,3049.0
2023-10-26 12:15:00,455.96,456.02,452.5,452.91,2052.0,448.7035,448.7626,445.2986,445.7021,2052.0
2023-10-26 12:20:00,452.63,454.1,452.63,453.7,4933.0,445.4265,446.8731,445.4265,446.4795,4933.0
2023-10-26 12:25:00,453.97,455.06,453.97,454.75,4550.0,446.7452,447.8179,446.7452,447.5128,4550.0
2023-10-26 12:30:00,454.75,455.3,454.75,455.27,1925.0,447.5128,448.054,447.5128,448.0245,1925.0
2023-10-26 12:35:00,455.06,455.38,452.17,452.23,11763.0,447.8179,448.1328,444.9739,445.0329,11763.0
2023-10-26 12:40:00,452.03,454.87,452.02,454.81,6264.0,444.8361,447.6309,444.8262,447.5718,6264.0
2023-10-26 12:45:00,454.46,454.47,453.09,453.5,2863.0,447.2274,447.2373,445.8792,446.2827,2863.0
2023-10-26 12:50:00,453.05,454.1,453.05,453.76,5205.0,445.8399,446.8731,445.8399,446.5386,5205.0
2023-10-26 12:55:00,454.21,454.56,453.93,454.34,2100.0,446.9814,447.3258,446.7058,447.1093,2100.0
2023-10-26 13:00:00,453.47,455.81,453.47,455.39,3100.0,446.2532,448.5559,446.2532,448.1426,3100.0
2023-10-26 13:05:00,455.53,457.03,455.53,455.85,3200.0,448.2804,449.7565,448.2804,448.5953,3200.0
2023-10-26 13:10:00,455.93,456.4,455.92,456.4,2400.0,448.674,449.1365,448.6642,449.1365,2400.0
2023-10-26 13:15:00,456.13,456.4,455.36,455.74,4262.0,448.8708,449.1365,448.1131,448.487,4262.0
2023-10-26 13:20:00,455.18,455.43,453.19,453.42,5910.0,447.936,448.182,445.9776,446.204,5910.0
2023-10-26 13:25:00,453.54,454.7,453.37,454.36,4000.0,446.3221,447.4636,446.1548,447.129,4000.0
2023-10-26 13:30:00,454.91,455.33,454.06,455.0,8858.0,447.6702,448.0836,446.8338,447.7588,8858.0
2023-10-26 13:35:00,455.0,455.61,454.79,455.25,1750.0,447.7588,448.3591,447.5522,448.0048,1750.0
2023-10-26 13:40:00,455.35,456.75,454.87,456.75,3202.0,448.1032,449.481,447.6309,449.481,3202.0
2023-10-26 13:45:00,456.89,457.96,456.68,457.4,6977.0,449.6187,450.6717,449.4121,450.1206,6977.0
2023-10-26 13:50:00,457.43,457.96,456.81,457.09,1000.0,450.1501,450.6717,449.54,449.8156,1000.0
2023-10-26 13:55:00,456.85,458.34,456.84,458.34,2700.0,449.5794,451.0457,449.5695,451.0457,2700.0
2023-10-26 14:00:00,458.31,458.37,457.22,457.22,1350.0,451.0161,451.0752,449.9435,449.9435,1350.0
2023-10-26 14:05:00,457.22,458.07,456.92,457.86,2967.0,449.9435,450.78,449.6483,450.5733,2967.0
2023-10-26 14:10:00,458.09,458.79,457.5,458.65,2066.0,450.7996,451.4885,450.219,451.3507,2066.0
2023-10-26 14:15:00,457.88,458.67,457.88,458.34,1400.0,450.593,451.3704,450.593,451.0457,1400.0
2023-10-26 14:20:00,458.47,458.83,457.93,457.93,2862.0,451.1736,451.5279,450.6422,450.6422,2862.0
2023-10-26 14:25:00,457.45,459.0,457.12,458.75,4170.0,450.1698,451.6952,449.8451,451.4491,4170.0
2023-10-26 14:30:00,458.85,460.83,458.18,460.52,5546.0,451.5475,453.496,450.8882,453.191,5546.0
2023-10-26 14:35:00,460.17,460.2,459.3,459.44,3525.0,452.8465,452.8761,451.9904,452.1282,3525.0
2023-10-26 14:40:00,459.56,460.09,459.09,459.99,2478.0,452.2462,452.7678,451.7837,452.6694,2478.0
2023-10-26 14:45:00,459.64,460.06,459.07,459.5,2253.0,452.325,452.7383,451.764,452.1872,2253.0
2023-10-26 14:50:00,459.6,461.75,459.53,461.23,8148.0,452.2856,454.4014,452.2167,453.8897,8148.0
2023-10-26 14:55:00,461.45,462.07,461.23,462.0,4495.0,454.1062,454.7163,453.8897,454.6474,4495.0
2023-10-26 15:00:00,462.29,463.3,462.06,463.06,6585.0,454.9328,455.9267,454.7065,455.6905,6585.0
2023-10-26 15:05:00,463.15,463.44,462.14,462.25,5400.0,455.7791,456.0645,454.7852,454.8934,5400.0
2023-10-26 15:10:00,461.87,461.87,460.63,460.82,11204.0,454.5195,454.5195,453.2992,453.4862,11204.0
2023-10-26 15:15:00,460.61,461.12,460.38,460.7,4990.0,453.2795,453.7814,453.0532,453.3681,4990.0
2023-10-26 15:20:00,460.72,461.26,460.26,460.92,15685.0,453.3878,453.9192,452.9351,453.5846,15685.0
2023-10-26 15:25:00,460.97,462.53,460.78,461.67,9314.0,453.6338,455.169,453.4468,454.3227,9314.0
2023-10-26 15:30:00,461.66,461.66,458.26,458.27,21642.0,454.3128,454.3128,450.9669,450.9768,21642.0
2023-10-26 15:35:00,457.6,457.82,456.41,456.87,8653.0,450.3174,450.5339,449.1464,449.5991,8653.0
2023-10-26 15:40:00,456.36,456.94,456.03,456.49,9900.0,449.0972,449.6679,448.7724,449.2251,9900.0
2023-10-26 15:45:00,456.3,456.77,455.21,455.84,25747.0,449.0381,449.5006,447.9655,448.5854,25747.0
2023-10-26 15:50:00,456.1,457.42,455.98,456.97,32966.0,448.8413,450.1403,448.7232,449.6975,32966.0
2023-10-26 15:55:00,457.05,459.34,456.97,458.23,61540.0,449.7762,452.0297,449.6975,450.9374,61540.0
2023-10-27 09:30:00,458.65,463.08,458.65,459.51,10145.0,451.3507,455.7102,451.3507,452.197,10145.0
2023-10-27 09:35:00,459.0,459.63,458.12,459.47,2900.0,451.6952,452.3151,450.8292,452.1577,2900.0
2023-10-27 09:40:00,459.47,462.6,458.87,462.21,5626.0,452.1577,455.2379,451.5672,454.8541,5626.0
2023-10-27 09:45:00,462.5,463.36,461.37,461.6,5791.0,455.1395,455.9858,454.0274,454.2538,5791.0
2023-10-27 09:50:00,461.61,462.9,460.46,460.46,4191.0,454.2636,455.5331,453.1319,453.1319,4191.0
2023-10-27 09:55:00,460.93,462.74,460.93,462.59,2721.0,453.5944,455.3756,453.5944,455.228,2721.0
2023-10-27 10:00:00,461.23,462.75,461.04,462.65,2553.0,453.8897,455.3855,453.7027,455.2871,2553.0
2023-10-27 10:05:00,462.47,462.99,459.35,460.12,13067.0,455.1099,455.6217,452.0396,452.7973,13067.0
2023-10-27 10:10:00,460.32,460.9,459.46,459.81,2949.0,452.9942,453.5649,452.1478,452.4923,2949.0
2023-10-27 10:15:00,459.57,459.57,456.21,456.38,3062.0,452.2561,452.2561,448.9496,449.1169,3062.0
2023-10-27 10:20:00,456.75,457.97,456.21,456.9,3996.0,449.481,450.6816,448.9496,449.6286,3996.0
2023-10-27 10:25:00,457.44,457.93,457.16,457.19,2400.0,450.16,450.6422,449.8844,449.914,2400.0
2023-10-27 10:30:00,457.19,458.04,456.75,457.62,1900.0,449.914,450.7504,449.481,450.3371,1900.0
2023-10-27 10:35:00,457.47,457.76,456.67,456.67,2100.0,450.1895,450.4749,449.4022,449.4022,2100.0
2023-10-27 10:40:00,456.46,456.46,455.0,455.18,8886.0,449.1956,449.1956,447.7588,447.936,8886.0
2023-10-27 10:45:00,455.31,456.48,455.31,455.76,2402.0,448.0639,449.2153,448.0639,448.5067,2402.0
2023-10-27 10:50:00,456.48,456.68,455.69,455.69,3600.0,449.2153,449.4121,448.4378,448.4378,3600.0
2023-10-27 10:55:00,456.04,457.57,456.04,457.57,5851.0,448.7823,450.2879,448.7823,450.2879,5851.0
2023-10-27 11:00:00,458.23,458.57,457.67,458.57,2200.0,450.9374,451.272,450.3863,451.272,2200.0
2023-10-27 11:05:00,459.02,459.92,458.82,459.9,3278.0,451.7148,452.6005,451.518,452.5808,3278.0
2023-10-27 11:10:00,459.89,460.43,459.14,459.93,2660.0,452.571,453.1024,451.8329,452.6104,2660.0
2023-10-27 11:15:00,460.0,463.07,460.0,462.55,5131.0,452.6792,455.7004,452.6792,455.1887,5131.0
2023-10-27 11:20:00,462.62,464.13,462.03,464.13,2567.0,455.2575,456.7435,454.6769,456.7435,2567.0
2023-10-27 11:25:00,464.23,464.23,461.44,461.51,2000.0,456.8419,456.8419,454.0963,454.1652,2000.0
2023-10-27 11:30:00,460.95,461.65,460.74,461.55,1592.0,453.6141,454.303,453.4075,454.2046,1592.0
2023-10-27 11:35:00,461.06,461.55,460.73,461.09,1925.0,453.7224,454.2046,453.3976,453.7519,1925.0
2023-10-27 11:40:00,460.97,461.35,459.51,459.94,2928.0,453.6338,454.0078,452.197,452.6202,2928.0
2023-10-27 11:45:00,458.47,459.91,458.47,459.82,1797.0,451.1736,452.5907,451.1736,452.5021,1797.0
2023-10-27 11:50:00,460.1,460.62,459.8,459.8,2355.0,452.7777,453.2894,452.4824,452.4824,2355.0
2023-10-27 11:55:00,459.01,460.25,459.01,460.03,1700.0,451.705,452.9253,451.705,452.7088,1700.0
2023-10-27 12:00:00,460.16,461.05,459.38,459.97,1518.0,452.8367,453.7125,452.0691,452.6497,1518.0
2023-10-27 12:05:00,460.31,460.7,460.18,460.7,1100.0,452.9843,453.3681,452.8564,453.3681,1100.0
2023-10-27 12:10:00,459.92,460.6,459.2,459.2,1198.0,452.6005,453.2697,451.892,451.892,1198.0
2023-10-27 12:15:00,459.49,460.37,459.25,460.37,1816.0,452.1774,453.0434,451.9412,453.0434,1816.0
2023-10-27 12:20:00,460.64,460.64,459.66,459.66,1413.0,453.3091,453.3091,452.3447,452.3447,1413.0
2023-10-27 12:25:00,459.03,459.03,458.0,458.81,1817.0,451.7247,451.7247,450.7111,451.5082,1817.0
2023-10-27 12:30:00,458.61,458.75,458.02,458.41,1100.0,451.3114,451.4491,450.7308,451.1145,1100.0
2023-10-27 12:35:00,458.41,458.67,457.26,457.4,1574.0,451.1145,451.3704,449.9829,450.1206,1574.0
2023-10-27 12:40:00,457.64,458.33,457.64,457.95,1359.0,450.3568,451.0358,450.3568,450.6619,1359.0
2023-10-27 12:45:00,457.41,457.66,456.96,457.66,1404.0,450.1305,450.3765,449.6876,450.3765,1404.0
2023-10-27 12:50:00,457.18,457.57,456.95,457.43,1005.0,449.9041,450.2879,449.6778,450.1501,1005.0
2023-10-27 12:55:00,457.23,457.93,457.23,457.64,1300.0,449.9533,450.6422,449.9533,450.3568,1300.0
2023-10-27 13:00:00,457.53,457.77,457.01,457.01,1000.0,450.2486,450.4847,449.7368,449.7368,1000.0
2023-10-27 13:05:00,457.21,457.21,455.88,456.01,3002.0,449.9336,449.9336,448.6248,448.7527,3002.0
2023-10-27 13:10:00,456.37,456.75,455.96,455.96,2109.0,449.107,449.481,448.7035,448.7035,2109.0
2023-10-27 13:15:00,455.8,455.8,455.0,455.62,4716.0,448.5461,448.5461,447.7588,448.369,4716.0
2023-10-27 13:20:00,455.26,456.15,455.01,455.89,3194.0,448.0147,448.8905,447.7687,448.6347,3194.0
2023-10-27 13:25:00,455.39,456.45,455.39,455.97,1645.0,448.1426,449.1857,448.1426,448.7134,1645.0
2023-10-27 13:30:00,455.19,456.4,455.19,456.4,1900.0,447.9458,449.1365,447.9458,449.1365,1900.0
2023-10-27 13:35:00,456.85,456.85,456.49,456.64,579.0,449.5794,449.5794,449.2251,449.3727,579.0
2023-10-27 13:40:00,456.27,457.07,455.94,456.8,1528.0,449.0086,449.7959,448.6839,449.5302,1528.0
2023-10-27 13:45:00,456.82,456.86,456.17,456.27,710.0,449.5499,449.5892,448.9102,449.0086,710.0
2023-10-27 13:50:00,456.53,457.05,456.21,456.68,2155.0,449.2645,449.7762,448.9496,449.4121,2155.0
2023-10-27 13:55:00,456.07,456.66,455.96,456.65,800.0,448.8118,449.3924,448.7035,449.3826,800.0
2023-10-27 14:00:00,456.42,456.63,455.77,455.77,1477.0,449.1562,449.3629,448.5166,448.5166,1477.0
2023-10-27 14:05:00,455.71,456.18,455.67,455.89,2340.0,448.4575,448.92,448.4182,448.6347,2340.0
2023-10-27 14:10:00,456.14,456.52,456.14,456.31,1700.0,448.8807,449.2546,448.8807,449.048,1700.0
2023-10-27 14:15:00,455.98,457.14,455.98,456.9,2855.0,448.7232,449.8648,448.7232,449.6286,2855.0
2023-10-27 14:20:00,456.51,456.51,455.7,455.7,900.0,449.2448,449.2448,448.4477,448.4477,900.0
2023-10-27 14:25:00,455.45,456.16,455.45,456.16,800.0,448.2017,448.9004,448.2017,448.9004,800.0
2023-10-27 14:30:00,456.06,457.94,456.06,457.32,3988.0,448.8019,450.652,448.8019,450.0419,3988.0
2023-10-27 14:35:00,457.45,459.0,457.4,458.83,3289.0,450.1698,451.6952,450.1206,451.5279,3289.0
2023-10-27 14:40:00,458.72,458.88,458.26,458.26,1800.0,451.4196,451.5771,450.9669,450.9669,1800.0
2023-10-27 14:45:00,458.66,458.8,458.0,458.27,793.0,451.3606,451.4983,450.7111,450.9768,793.0
2023-10-27 14:50:00,457.77,457.77,456.87,457.5,1698.0,450.4847,450.4847,449.5991,450.219,1698.0
2023-10-27 14:55:00,456.79,456.93,456.21,456.76,1653.0,449.5203,449.6581,448.9496,449.4908,1653.0
2023-10-27 15:00:00,456.83,457.04,456.37,456.37,2322.0,449.5597,449.7664,449.107,449.107,2322.0
2023-10-27 15:05:00,456.35,457.07,456.34,456.68,2622.0,449.0873,449.7959,449.0775,449.4121,2622.0
2023-10-27 15:10:00,456.85,456.85,456.03,456.03,1795.0,449.5794,449.5794,448.7724,448.7724,1795.0
2023-10-27 15:15:00,456.03,457.02,456.03,456.5,2407.0,448.7724,449.7467,448.7724,449.2349,2407.0
2023-10-27 15:20:00,456.71,456.98,456.0,456.75,3391.0,449.4416,449.7073,448.7429,449.481,3391.0
2023-10-27 15:25:00,457.2,457.71,456.37,457.3,2112.0,449.9238,450.4257,449.107,450.0222,2112.0
2023-10-27 15:30:00,457.25,457.78,457.0,457.16,2157.0,449.973,450.4946,449.727,449.8844,2157.0
2023-10-27 15:35:00,456.92,457.03,456.12,456.12,2871.0,449.6483,449.7565,448.861,448.861,2871.0
2023-10-27 15:40:00,456.01,456.57,456.0,456.15,5694.0,448.7527,449.3038,448.7429,448.8905,5694.0
2023-10-27 15:45:00,455.92,456.36,455.69,456.23,7542.0,448.6642,449.0972,448.4378,448.9692,7542.0
2023-10-27 15:50:00,455.86,457.26,455.64,456.98,13475.0,448.6051,449.9829,448.3886,449.7073,13475.0
2023-10-27 15:55:00,456.79,458.18,456.73,457.99,24226.0,449.5203,450.8882,449.4613,450.7012,24226.0
2023-10-30 09:30:00,457.55,458.73,452.03,458.41,10803.0,450.2682,451.4295,444.8361,451.1145,10803.0
2023-10-30 09:35:00,458.18,459.41,456.06,459.41,4238.0,450.8882,452.0986,448.8019,452.0986,4238.0
2023-10-30 09:40:00,459.92,461.74,458.06,461.52,4061.0,452.6005,454.3916,450.7701,454.1751,4061.0
2023-10-30 09:45:00,461.5,463.23,460.95,462.93,2867.0,454.1554,455.8578,453.6141,455.5626,2867.0
2023-10-30 09:50:00,462.1,462.98,461.27,461.27,2172.0,454.7458,455.6118,453.929,453.929,2172.0
2023-10-30 09:55:00,461.28,462.41,460.45,462.12,6089.0,453.9389,455.0509,453.1221,454.7655,6089.0
2023-10-30 10:00:00,462.0,462.12,460.38,460.38,3756.0,454.6474,454.7655,453.0532,453.0532,3756.0
2023-10-30 10:05:00,460.43,460.62,459.65,460.62,2141.0,453.1024,453.2894,452.3348,453.2894,2141.0
2023-10-30 10:10:00,459.92,460.39,458.18,459.64,4905.0,452.6005,453.063,450.8882,452.325,4905.0
2023-10-30 10:15:00,459.58,459.82,456.82,457.23,3725.0,452.2659,452.5021,449.5499,449.9533,3725.0
2023-10-30 10:20:00,456.68,456.68,455.04,455.74,2137.0,449.4121,449.4121,447.7982,448.487,2137.0
2023-10-30 10:25:00,455.68,456.44,455.68,456.04,2200.0,448.428,449.1759,448.428,448.7823,2200.0
2023-10-30 10:30:00,455.5,455.5,454.26,454.81,3454.0,448.2509,448.2509,447.0306,447.5718,3454.0
2023-10-30 10:35:00,454.55,455.6,454.0,454.25,2200.0,447.316,448.3493,446.7747,447.0208,2200.0
2023-10-30 10:40:00,453.97,454.56,452.72,453.16,2464.0,446.7452,447.3258,445.5151,445.9481,2464.0
2023-10-30 10:45:00,452.41,454.36,452.4,453.74,4106.0,445.21,447.129,445.2002,446.5189,4106.0
2023-10-30 10:50:00,453.5,456.15,453.21,456.03,2240.0,446.2827,448.8905,445.9973,448.7724,2240.0
2023-10-30 10:55:00,456.25,456.28,454.52,455.77,4612.0,448.9889,449.0184,447.2865,448.5166,4612.0
2023-10-30 11:00:00,456.13,458.84,456.13,458.84,1519.0,448.8708,451.5377,448.8708,451.5377,1519.0
2023-10-30 11:05:00,458.98,458.98,458.0,458.23,2200.0,451.6755,451.6755,450.7111,450.9374,2200.0
2023-10-30 11:10:00,458.46,458.89,456.33,457.06,4750.0,451.1638,451.5869,449.0677,449.786,4750.0
2023-10-30 11:15:00,456.97,457.59,456.9,457.59,2617.0,449.6975,450.3076,449.6286,450.3076,2617.0
2023-10-30 11:20:00,457.81,457.83,456.0,456.0,2350.0,450.5241,450.5438,448.7429,448.7429,2350.0
2023-10-30 11:25:00,455.53,456.05,455.22,455.64,1952.0,448.2804,448.7921,447.9753,448.3886,1952.0
2023-10-30 11:30:00,456.05,456.05,454.69,455.09,1300.0,448.7921,448.7921,447.4538,447.8474,1300.0
2023-10-30 11:35:00,455.78,455.88,454.32,454.33,3235.0,448.5264,448.6248,447.0896,447.0995,3235.0
2023-10-30 11:40:00,454.49,454.94,454.24,454.78,824.0,447.2569,447.6998,447.0109,447.5423,824.0
2023-10-30 11:45:00,454.71,455.09,454.53,454.98,610.0,447.4734,447.8474,447.2963,447.7391,610.0
2023-10-30 11:50:00,455.2,455.79,455.2,455.77,1238.0,447.9556,448.5362,447.9556,448.5166,1238.0
2023-10-30 11:55:00,455.47,456.41,455.47,456.41,500.0,448.2213,449.1464,448.2213,449.1464,500.0
2023-10-30 12:00:00,456.52,456.81,456.31,456.42,1872.0,449.2546,449.54,449.048,449.1562,1872.0
2023-10-30 12:05:00,456.26,456.26,455.43,455.67,1592.0,448.9988,448.9988,448.182,448.4182,1592.0
2023-10-30 12:10:00,455.43,455.86,455.16,455.86,1286.0,448.182,448.6051,447.9163,448.6051,1286.0
2023-10-30 12:15:00,455.0,456.28,455.0,455.0,1939.0,447.7588,449.0184,447.7588,447.7588,1939.0
2023-10-30 12:20:00,455.07,455.07,454.25,454.53,1209.0,447.8277,447.8277,447.0208,447.2963,1209.0
2023-10-30 12:25:00,454.56,454.82,454.0,454.35,669.0,447.3258,447.5817,446.7747,447.1192,669.0
2023-10-30 12:30:00,453.83,454.62,453.83,454.21,1211.0,446.6074,447.3849,446.6074,446.9814,1211.0
2023-10-30 12:35:00,454.58,454.58,453.86,453.86,800.0,447.3455,447.3455,446.637,446.637,800.0
2023-10-30 12:40:00,453.74,454.21,452.78,452.78,2041.0,446.5189,446.9814,445.5741,445.5741,2041.0
2023-10-30 12:45:00,452.79,453.08,452.21,452.99,2592.0,445.584,445.8694,445.0132,445.7808,2592.0
2023-10-30 12:50:00,453.66,453.87,453.08,453.16,1765.0,446.4401,446.6468,445.8694,445.9481,1765.0
2023-10-30 12:55:00,453.16,453.36,452.83,453.36,2201.0,445.9481,446.1449,445.6234,446.1449,2201.0
2023-10-30 13:00:00,453.62,455.3,453.38,455.05,3441.0,446.4008,448.054,446.1646,447.808,3441.0
2023-10-30 13:05:00,455.08,455.34,454.92,455.34,950.0,447.8375,448.0934,447.6801,448.0934,950.0
2023-10-30 13:10:00,455.33,455.37,454.54,454.7,1216.0,448.0836,448.1229,447.3061,447.4636,1216.0
2023-10-30 13:15:00,454.75,455.3,454.72,454.97,2885.0,447.5128,448.054,447.4833,447.7293,2885.0
2023-10-30 13:20:00,454.96,455.5,454.95,455.49,1500.0,447.7195,448.2509,447.7096,448.241,1500.0
2023-10-30 13:25:00,456.08,457.22,455.96,456.86,1422.0,448.8216,449.9435,448.7035,449.5892,1422.0
2023-10-30 13:30:00,458.15,458.15,457.14,457.49,2271.0,450.8587,450.8587,449.8648,450.2092,2271.0
2023-10-30 13:35:00,457.02,457.66,456.96,457.66,626.0,449.7467,450.3765,449.6876,450.3765,626.0
2023-10-30 13:40:00,457.49,458.36,457.48,458.36,498.0,450.2092,451.0653,450.1993,451.0653,498.0
2023-10-30 13:45:00,458.41,459.11,458.41,458.84,1479.0,451.1145,451.8034,451.1145,451.5377,1479.0
2023-10-30 13:50:00,459.24,460.29,459.24,460.2,1752.0,451.9313,452.9646,451.9313,452.8761,1752.0
2023-10-30 13:55:00,459.72,459.74,459.26,459.58,2348.0,452.4037,452.4234,451.951,452.2659,2348.0
2023-10-30 14:00:00,459.17,459.72,458.94,458.94,1725.0,451.8625,452.4037,451.6361,451.6361,1725.0
2023-10-30 14:05:00,458.96,458.96,458.96,458.96,200.0,451.6558,451.6558,451.6558,451.6558,200.0
2023-10-30 14:10:00,459.45,459.45,458.68,458.82,1068.0,452.138,452.138,451.3803,451.518,1068.0
2023-10-30 14:15:00,458.64,459.09,458.24,459.09,636.0,451.3409,451.7837,450.9473,451.7837,636.0
2023-10-30 14:20:00,458.79,459.16,458.79,459.15,500.0,451.4885,451.8526,451.4885,451.8428,500.0
2023-10-30 14:25:00,459.0,459.47,458.74,459.1,1663.0,451.6952,452.1577,451.4393,451.7936,1663.0
2023-10-30 14:30:00,459.13,459.58,458.48,459.25,3542.0,451.8231,452.2659,451.1834,451.9412,3542.0
2023-10-30 14:35:00,459.15,460.0,459.09,459.64,1834.0,451.8428,452.6792,451.7837,452.325,1834.0
2023-10-30 14:40:00,459.68,460.14,459.68,460.14,425.0,452.3643,452.817,452.3643,452.817,425.0
2023-10-30 14:45:00,460.12,460.57,459.96,460.57,1252.0,452.7973,453.2402,452.6399,453.2402,1252.0
2023-10-30 14:50:00,460.65,460.67,459.85,460.1,2427.0,453.3189,453.3386,452.5316,452.7777,2427.0
2023-10-30 14:55:00,459.94,460.18,459.94,460.13,600.0,452.6202,452.8564,452.6202,452.8072,600.0
2023-10-30 15:00:00,460.32,460.37,459.6,460.07,1600.0,452.9942,453.0434,452.2856,452.7481,1600.0
2023-10-30 15:05:00,459.95,460.74,459.95,460.58,3736.0,452.63,453.4075,452.63,453.25,3736.0
2023-10-30 15:10:00,460.78,461.37,460.46,461.37,1683.0,453.4468,454.0274,453.1319,454.0274,1683.0
2023-10-30 15:15:00,461.52,461.52,460.78,461.12,4819.0,454.1751,454.1751,453.4468,453.7814,4819.0
2023-10-30 15:20:00,461.7,462.29,461.3,462.29,702.0,454.3522,454.9328,453.9586,454.9328,702.0
2023-10-30 15:25:00,462.4,462.69,462.01,462.01,3007.0,455.041,455.3264,454.6573,454.6573,3007.0
2023-10-30 15:30:00,462.23,462.39,461.85,461.88,3150.0,454.8738,455.0312,454.4998,454.5293,3150.0
2023-10-30 15:35:00,461.97,462.48,461.6,462.48,2872.0,454.6179,455.1198,454.2538,455.1198,2872.0
2023-10-30 15:40:00,462.1,462.28,461.56,461.66,2661.0,454.7458,454.923,454.2144,454.3128,2661.0
2023-10-30 15:45:00,461.5,461.71,461.26,461.34,4032.0,454.1554,454.362,453.9192,453.9979,4032.0
2023-10-30 15:50:00,461.33,461.8,459.86,460.27,21029.0,453.9881,454.4506,452.5415,452.9449,21029.0
2023-10-30 15:55:00,460.72,460.89,459.24,459.26,42881.0,453.3878,453.5551,451.9313,451.951,42881.0
2023-10-31 09:30:00,458.85,459.87,455.2,457.73,21835.0,451.5475,452.5513,447.9556,450.4454,21835.0
2023-10-31 09:35:00,457.5,457.52,454.43,455.46,13835.0,450.219,450.2387,447.1979,448.2115,13835.0
2023-10-31 09:40:00,455.47,455.68,453.5,454.04,5020.0,448.2213,448.428,446.2827,446.8141,5020.0
2023-10-31 09:45:00,454.41,456.97,454.41,456.97,3288.0,447.1782,449.6975,447.1782,449.6975,3288.0
2023-10-31 09:50:00,456.95,458.0,456.05,457.96,3832.0,449.6778,450.7111,448.7921,450.6717,3832.0
2023-10-31 09:55:00,457.96,458.9,457.24,457.42,21065.0,450.6717,451.5967,449.9632,450.1403,21065.0
2023-10-31 10:00:00,457.42,457.83,456.64,456.65,3700.0,450.1403,450.5438,449.3727,449.3826,3700.0
2023-10-31 10:05:00,456.67,457.42,456.06,457.42,3645.0,449.4022,450.1403,448.8019,450.1403,3645.0
2023-10-31 10:10:00,457.63,459.58,457.62,459.57,3987.0,450.347,452.2659,450.3371,452.2561,3987.0
2023-10-31 10:15:00,459.41,460.53,459.16,459.51,3465.0,452.0986,453.2008,451.8526,452.197,3465.0
2023-10-31 10:20:00,459.81,460.64,459.8,460.41,2089.0,452.4923,453.3091,452.4824,453.0827,2089.0
2023-10-31 10:25:00,460.31,460.9,460.04,460.9,2880.0,452.9843,453.5649,452.7186,453.5649,2880.0
2023-10-31 10:30:00,461.15,461.38,459.79,460.22,3245.0,453.8109,454.0373,452.4726,452.8957,3245.0
2023-10-31 10:35:00,460.2,460.46,459.05,459.13,8358.0,452.8761,453.1319,451.7444,451.8231,8358.0
2023-10-31 10:40:00,459.17,461.36,459.05,461.36,4312.0,451.8625,454.0176,451.7444,454.0176,4312.0
2023-10-31 10:45:00,462.0,462.55,461.66,461.81,4352.0,454.6474,455.1887,454.3128,454.4604,4352.0
2023-10-31 10:50:00,461.84,464.33,461.84,463.54,6459.0,454.49,456.9403,454.49,456.1629,6459.0
2023-10-31 10:55:00,463.93,464.64,463.27,464.49,11291.0,456.5467,457.2454,455.8972,457.0978,11291.0
2023-10-31 11:00:00,464.66,465.64,464.29,464.68,5287.0,457.2651,458.2295,456.901,457.2848,5287.0
2023-10-31 11:05:00,465.24,465.25,464.42,464.85,2875.0,457.8359,457.8457,457.0289,457.4521,2875.0
2023-10-31 11:10:00,464.9,465.25,464.06,465.25,3290.0,457.5013,457.8457,456.6746,457.8457,3290.0
2023-10-31 11:15:00,465.41,465.41,464.18,464.95,1577.0,458.0031,458.0031,456.7927,457.5505,1577.0
2023-10-31 11:20:00,465.13,465.13,463.98,464.09,4741.0,457.7276,457.7276,456.5959,456.7042,4741.0
2023-10-31 11:25:00,464.3,464.99,464.2,464.21,2492.0,456.9108,457.5898,456.8124,456.8222,2492.0
2023-10-31 11:30:00,464.21,466.89,464.0,466.89,5148.0,456.8222,459.4596,456.6156,459.4596,5148.0
2023-10-31 11:35:00,466.64,466.86,465.1,466.06,5841.0,459.2136,459.4301,457.6981,458.6428,5841.0
2023-10-31 11:40:00,465.71,466.15,465.13,465.56,5755.0,458.2984,458.7314,457.7276,458.1508,5755.0
2023-10-31 11:45:00,465.48,465.66,464.19,465.06,4003.0,458.072,458.2492,456.8026,457.6587,4003.0
2023-10-31 11:50:00,464.15,464.63,464.11,464.41,2151.0,456.7632,457.2356,456.7238,457.0191,2151.0
2023-10-31 11:55:00,464.82,465.49,464.54,465.49,1891.0,457.4225,458.0819,457.147,458.0819,1891.0
2023-10-31 12:00:00,465.64,465.73,464.52,464.52,2446.0,458.2295,458.3181,457.1273,457.1273,2446.0
2023-10-31 12:05:00,464.47,466.1,464.47,465.65,3478.0,457.0781,458.6822,457.0781,458.2393,3478.0
2023-10-31 12:10:00,465.75,465.79,464.47,464.47,2100.0,458.3377,458.3771,457.0781,457.0781,2100.0
2023-10-31 12:15:00,464.68,464.84,463.76,463.77,2333.0,457.2848,457.4422,456.3794,456.3892,2333.0
2023-10-31 12:20:00,463.5,465.32,463.5,465.1,8192.0,456.1235,457.9146,456.1235,457.6981,8192.0
2023-10-31 12:25:00,465.11,466.37,464.96,466.37,6015.0,457.7079,458.9479,457.5603,458.9479,6015.0
2023-10-31 12:30:00,466.35,467.87,466.35,467.14,6328.0,458.9282,460.424,458.9282,459.7056,6328.0
2023-10-31 12:35:00,466.32,467.43,465.28,467.19,9907.0,458.8987,459.991,457.8752,459.7548,9907.0
2023-10-31 12:40:00,467.28,467.64,467.03,467.03,3500.0,459.8434,460.1977,459.5974,459.5974,3500.0
2023-10-31 12:45:00,467.03,468.52,467.02,468.52,5117.0,459.5974,461.0637,459.5875,461.0637,5117.0
2023-10-31 12:50:00,468.78,469.06,468.15,468.45,8105.0,461.3195,461.5951,460.6995,460.9948,8105.0
2023-10-31 12:55:00,468.39,468.75,468.23,468.75,3100.0,460.9357,461.29,460.7783,461.29,3100.0
2023-10-31 13:00:00,468.58,468.88,468.11,468.11,9248.0,461.1227,461.4179,460.6602,460.6602,9248.0
2023-10-31 13:05:00,468.12,468.89,468.12,468.6,1857.0,460.67,461.4278,460.67,461.1424,1857.0
2023-10-31 13:10:00,468.6,468.9,468.04,468.9,6270.0,461.1424,461.4376,460.5913,461.4376,6270.0
2023-10-31 13:15:00,468.99,469.6,468.99,469.03,7890.0,461.5262,462.1265,461.5262,461.5655,7890.0
2023-10-31 13:20:00,469.05,469.48,468.98,469.07,27491.0,461.5852,462.0084,461.5163,461.6049,27491.0
2023-10-31 13:25:00,469.15,469.42,468.9,469.08,10799.0,461.6836,461.9493,461.4376,461.6147,10799.0
2023-10-31 13:30:00,469.21,469.54,468.78,469.19,4564.0,461.7427,462.0674,461.3195,461.723,4564.0
2023-10-31 13:35:00,469.38,469.66,468.92,469.5,2577.0,461.91,462.1855,461.4573,462.0281,2577.0
2023-10-31 13:40:00,469.33,470.97,469.22,470.19,6209.0,461.8608,463.4747,461.7525,462.7071,6209.0
2023-10-31 13:45:00,469.59,470.75,469.59,470.55,4976.0,462.1166,463.2582,462.1166,463.0613,4976.0
2023-10-31 13:50:00,470.56,471.48,470.34,471.48,5674.0,463.0712,463.9765,462.8547,463.9765,5674.0
2023-10-31 13:55:00,471.4,471.62,471.11,471.54,5618.0,463.8978,464.1143,463.6124,464.0356,5618.0
2023-10-31 14:00:00,471.54,471.99,471.24,471.51,5400.0,464.0356,464.4784,463.7404,464.0061,5400.0
2023-10-31 14:05:00,471.68,471.77,471.37,471.52,13972.0,464.1734,464.2619,463.8683,464.0159,13972.0
2023-10-31 14:10:00,471.48,471.81,470.6,470.61,7724.0,463.9765,464.3013,463.1105,463.1204,7724.0
2023-10-31 14:15:00,470.59,471.45,470.26,470.3,3543.0,463.1007,463.947,462.776,462.8153,3543.0
2023-10-31 14:20:00,470.31,470.98,469.9,470.23,11018.0,462.8252,463.4845,462.4217,462.7464,11018.0
2023-10-31 14:25:00,469.92,470.14,469.44,469.56,2948.0,462.4414,462.6579,461.969,462.0871,2948.0
2023-10-31 14:30:00,469.62,470.88,469.61,470.79,7212.0,462.1461,463.3861,462.1363,463.2975,7212.0
2023-10-31 14:35:00,470.63,471.71,470.63,471.52,12891.0,463.1401,464.2029,463.1401,464.0159,12891.0
2023-10-31 14:40:00,471.71,472.56,471.33,472.56,8565.0,464.2029,465.0394,463.8289,465.0394,8565.0
2023-10-31 14:45:00,472.44,473.62,472.21,473.12,14692.0,464.9213,466.0825,464.6949,465.5904,14692.0
2023-10-31 14:50:00,473.0,473.02,471.71,472.24,4932.0,465.4724,465.492,464.2029,464.7244,4932.0
2023-10-31 14:55:00,472.19,473.02,472.19,472.65,3896.0,464.6752,465.492,464.6752,465.1279,3896.0
2023-10-31 15:00:00,472.64,473.78,472.58,473.58,14833.0,465.1181,466.2399,465.059,466.0431,14833.0
2023-10-31 15:05:00,473.58,473.75,473.19,473.73,12459.0,466.0431,466.2104,465.6593,466.1907,12459.0
2023-10-31 15:10:00,473.53,474.43,473.47,474.13,19780.0,465.9939,466.8796,465.9349,466.5844,19780.0
2023-10-31 15:15:00,474.07,474.36,473.52,474.04,13699.0,466.5253,466.8107,465.9841,466.4958,13699.0
2023-10-31 15:20:00,474.09,474.28,472.62,472.63,6372.0,466.545,466.732,465.0984,465.1082,6372.0
2023-10-31 15:25:00,472.85,473.63,472.79,473.36,15234.0,465.3247,466.0923,465.2657,465.8266,15234.0
2023-10-31 15:30:00,473.44,474.11,473.35,473.89,21213.0,465.9054,466.5647,465.8168,466.3482,21213.0
2023-10-31 15:35:00,474.01,474.19,472.63,472.91,9558.0,466.4663,466.6434,465.1082,465.3838,9558.0
2023-10-31 15:40:00,472.91,472.96,472.37,472.88,10252.0,465.3838,465.433,464.8524,465.3543,10252.0
2023-10-31 15:45:00,472.85,472.94,472.44,472.47,11095.0,465.3247,465.4133,464.9213,464.9508,11095.0
2023-10-31 15:50:00,472.47,472.47,470.5,470.85,46701.0,464.9508,464.9508,463.0121,463.3566,46701.0
2023-10-31 15:55:00,470.83,470.85,469.29,469.7,66348.0,463.3369,463.3566,461.8214,462.2249,66348.0
2023-11-01 09:30:00,472.29,473.38,472.29,473.11,6464.0,464.7737,465.8463,464.7737,465.5806,6464.0
2023-11-01 09:35:00,473.26,473.93,472.78,472.78,5090.0,465.7282,466.3876,465.2559,465.2559,5090.0
2023-11-01 09:40:00,471.72,474.0,471.72,474.0,1000.0,464.2127,466.4564,464.2127,466.4564,1000.0
2023-11-01 09:45:00,472.57,473.48,472.21,472.99,4600.0,465.0492,465.9447,464.6949,465.4625,4600.0
2023-11-01 09:50:00,472.71,473.88,472.71,473.75,3620.0,465.187,466.3383,465.187,466.2104,3620.0
2023-11-01 09:55:00,473.17,473.45,470.82,470.82,2533.0,465.6396,465.9152,463.327,463.327,2533.0
2023-11-01 10:00:00,471.97,473.12,471.27,471.27,5066.0,464.4587,465.5904,463.7699,463.7699,5066.0
2023-11-01 10:05:00,471.85,471.85,470.73,471.16,6989.0,464.3407,464.3407,463.2385,463.6616,6989.0
2023-11-01 10:10:00,471.08,471.5,470.29,471.5,14885.0,463.5829,463.9962,462.8055,463.9962,14885.0
2023-11-01 10:15:00,471.37,472.01,470.66,470.96,5923.0,463.8683,464.4981,463.1696,463.4648,5923.0
2023-11-01 10:20:00,471.36,473.31,471.2,473.21,7660.0,463.8585,465.7774,463.701,465.679,7660.0
2023-11-01 10:25:00,473.47,474.21,473.21,474.0,5759.0,465.9349,466.6631,465.679,466.4564,5759.0
2023-11-01 10:30:00,474.19,474.82,473.29,473.29,12088.0,466.6434,467.2634,465.7577,465.7577,12088.0
2023-11-01 10:35:00,473.18,474.29,472.71,473.66,5112.0,465.6495,466.7418,465.187,466.1218,5112.0
2023-11-01 10:40:00,473.95,473.95,473.12,473.92,7971.0,466.4072,466.4072,465.5904,466.3777,7971.0
2023-11-01 10:45:00,474.04,474.16,472.67,473.02,5900.0,466.4958,466.6139,465.1476,465.492,5900.0
2023-11-01 10:50:00,472.38,473.07,471.66,472.05,6494.0,464.8622,465.5412,464.1537,464.5375,6494.0
2023-11-01 10:55:00,472.23,472.84,472.01,472.68,2267.0,464.7146,465.3149,464.4981,465.1574,2267.0
2023-11-01 11:00:00,472.53,472.85,472.06,472.58,2500.0,465.0098,465.3247,464.5473,465.059,2500.0
2023-11-01 11:05:00,472.71,472.74,471.96,472.63,7724.0,465.187,465.2165,464.4489,465.1082,7724.0
2023-11-01 11:10:00,472.85,472.93,470.72,470.98,5076.0,465.3247,465.4035,463.2286,463.4845,5076.0
2023-11-01 11:15:00,470.8,470.8,469.23,469.23,2587.0,463.3074,463.3074,461.7624,461.7624,2587.0
2023-11-01 11:20:00,469.03,469.48,468.15,469.34,3456.0,461.5655,462.0084,460.6995,461.8706,3456.0
2023-11-01 11:25:00,469.99,470.33,469.42,469.96,4849.0,462.5103,462.8448,461.9493,462.4807,4849.0
2023-11-01 11:30:00,470.19,470.51,469.44,469.44,3313.0,462.7071,463.022,461.969,461.969,3313.0
2023-11-01 11:35:00,469.43,469.43,468.0,468.0,2380.0,461.9592,461.9592,460.5519,460.5519,2380.0
2023-11-01 11:40:00,467.81,468.67,467.81,468.35,7284.0,460.365,461.2113,460.365,460.8964,7284.0
2023-11-01 11:45:00,468.15,468.84,467.44,467.59,4929.0,460.6995,461.3786,460.0008,460.1485,4929.0
2023-11-01 11:50:00,467.56,469.3,467.55,468.7,8793.0,460.1189,461.8312,460.1091,461.2408,8793.0
2023-11-01 11:55:00,468.74,469.06,468.31,468.93,10009.0,461.2801,461.5951,460.857,461.4671,10009.0
2023-11-01 12:00:00,468.99,470.27,468.79,470.27,3220.0,461.5262,462.7858,461.3294,462.7858,3220.0
2023-11-01 12:05:00,470.03,470.34,469.59,469.8,3568.0,462.5496,462.8547,462.1166,462.3233,3568.0
2023-11-01 12:10:00,470.25,470.57,469.8,470.0,6900.0,462.7661,463.081,462.3233,462.5201,6900.0
2023-11-01 12:15:00,470.25,470.25,468.94,468.95,4714.0,462.7661,462.7661,461.477,461.4868,4714.0
2023-11-01 12:20:00,468.97,469.55,468.88,469.0,5180.0,461.5065,462.0773,461.4179,461.536,5180.0
2023-11-01 12:25:00,468.91,469.64,468.68,469.33,3210.0,461.4474,462.1658,461.2211,461.8608,3210.0
2023-11-01 12:30:00,469.25,469.76,468.96,469.72,2058.0,461.782,462.2839,461.4966,462.2446,2058.0
2023-11-01 12:35:00,469.21,469.21,468.07,468.48,2869.0,461.7427,461.7427,460.6208,461.0243,2869.0
2023-11-01 12:40:00,468.42,468.46,467.65,468.1,4170.0,460.9652,461.0046,460.2075,460.6503,4170.0
2023-11-01 12:45:00,468.1,468.62,467.81,468.37,900.0,460.6503,461.1621,460.365,460.916,900.0
2023-11-01 12:50:00,468.77,468.77,468.32,468.32,800.0,461.3097,461.3097,460.8668,460.8668,800.0
2023-11-01 12:55:00,468.74,469.07,468.68,468.76,1529.0,461.2801,461.6049,461.2211,461.2998,1529.0
2023-11-01 13:00:00,469.19,469.19,468.31,468.37,1420.0,461.723,461.723,460.857,460.916,1420.0
2023-11-01 13:05:00,468.14,469.11,468.14,468.99,1600.0,460.6897,461.6443,460.6897,461.5262,1600.0
2023-11-01 13:10:00,468.97,470.54,468.96,470.22,2300.0,461.5065,463.0515,461.4966,462.7366,2300.0
2023-11-01 13:15:00,470.27,470.32,469.45,469.66,4545.0,462.7858,462.835,461.9788,462.1855,4545.0
2023-11-01 13:20:00,469.91,470.35,469.77,470.35,1740.0,462.4315,462.8645,462.2938,462.8645,1740.0
2023-11-01 13:25:00,470.45,470.63,469.94,470.16,2253.0,462.9629,463.1401,462.4611,462.6776,2253.0
2023-11-01 13:30:00,469.97,470.85,469.72,470.02,7742.0,462.4906,463.3566,462.2446,462.5398,7742.0
2023-11-01 13:35:00,470.17,470.17,469.41,470.0,3689.0,462.6874,462.6874,461.9395,462.5201,3689.0
2023-11-01 13:40:00,469.92,470.45,469.82,470.23,2835.0,462.4414,462.9629,462.343,462.7464,2835.0
2023-11-01 13:45:00,470.22,470.39,469.38,470.18,3760.0,462.7366,462.9039,461.91,462.6972,3760.0
2023-11-01 13:50:00,470.2,470.59,469.98,470.38,3403.0,462.7169,463.1007,462.5004,462.894,3403.0
2023-11-01 13:55:00,470.14,470.84,470.09,470.58,1746.0,462.6579,463.3467,462.6087,463.0909,1746.0
2023-11-01 14:00:00,470.9,472.34,469.8,469.87,10500.0,463.4058,464.8229,462.3233,462.3922,10500.0
2023-11-01 14:05:00,469.81,470.37,469.38,469.63,4790.0,462.3331,462.8842,461.91,462.156,4790.0
2023-11-01 14:10:00,468.98,469.68,468.59,468.6,2975.0,461.5163,462.2052,461.1325,461.1424,2975.0
2023-11-01 14:15:00,468.58,468.83,467.8,468.65,1952.0,461.1227,461.3687,460.3551,461.1916,1952.0
2023-11-01 14:20:00,468.21,468.67,467.59,468.67,12421.0,460.7586,461.2113,460.1485,461.2113,12421.0
2023-11-01 14:25:00,468.24,468.8,468.17,468.49,2035.0,460.7881,461.3392,460.7192,461.0341,2035.0
2023-11-01 14:30:00,468.92,471.31,468.62,470.94,17827.0,461.4573,463.8092,461.1621,463.4451,17827.0
2023-11-01 14:35:00,471.29,471.46,468.35,468.59,6428.0,463.7896,463.9569,460.8964,461.1325,6428.0
2023-11-01 14:40:00,468.0,468.06,465.77,467.14,5546.0,460.5519,460.611,458.3574,459.7056,5546.0
2023-11-01 14:45:00,467.43,468.75,466.62,467.91,7680.0,459.991,461.29,459.1939,460.4634,7680.0
2023-11-01 14:50:00,468.56,469.53,467.47,467.47,6020.0,461.103,462.0576,460.0304,460.0304,6020.0
2023-11-01 14:55:00,467.71,469.54,467.23,468.82,30526.0,460.2665,462.0674,459.7942,461.3589,30526.0
2023-11-01 15:00:00,469.17,471.5,468.99,470.52,7230.0,461.7033,463.9962,461.5262,463.0318,7230.0
2023-11-01 15:05:00,470.11,470.68,469.47,470.29,15896.0,462.6283,463.1893,461.9985,462.8055,15896.0
2023-11-01 15:10:00,470.25,471.69,470.18,470.65,8564.0,462.7661,464.1832,462.6972,463.1598,8564.0
2023-11-01 15:15:00,470.42,472.83,470.41,472.6,9614.0,462.9334,465.3051,462.9236,465.0787,9614.0
2023-11-01 15:20:00,472.57,474.66,472.57,474.66,12197.0,465.0492,467.1059,465.0492,467.1059,12197.0
2023-11-01 15:25:00,474.58,474.58,473.25,473.69,3628.0,467.0272,467.0272,465.7184,466.1514,3628.0
2023-11-01 15:30:00,473.54,474.42,473.22,473.99,6764.0,466.0038,466.8698,465.6889,466.4466,6764.0
2023-11-01 15:35:00,473.64,474.61,473.64,474.4,2467.0,466.1022,467.0567,466.1022,466.8501,2467.0
2023-11-01 15:40:00,474.31,474.88,473.86,474.28,8817.0,466.7615,467.3224,466.3187,466.732,8817.0
2023-11-01 15:45:00,474.36,475.22,473.99,474.45,26322.0,466.8107,467.657,466.4466,466.8993,26322.0
2023-11-01 15:50:00,474.64,477.22,474.3,476.75,29053.0,467.0863,469.6252,466.7517,469.1627,29053.0
2023-11-01 15:55:00,476.91,476.94,476.29,476.53,47128.0,469.3201,469.3496,468.71,468.9462,47128.0
2023-11-02 09:30:00,488.29,489.77,485.62,487.94,27633.0,480.519,481.9755,477.8915,480.1746,27633.0
2023-11-02 09:35:00,487.31,491.97,486.78,491.72,29564.0,479.5546,484.1405,479.033,483.8944,29564.0
2023-11-02 09:40:00,491.78,491.98,488.85,490.06,16152.0,483.9535,484.1503,481.0701,482.2608,16152.0
2023-11-02 09:45:00,489.99,491.13,487.18,491.13,4874.0,482.192,483.3138,479.4267,483.3138,4874.0
2023-11-02 09:50:00,491.44,491.44,488.88,488.96,4762.0,483.6189,483.6189,481.0996,481.1784,4762.0
2023-11-02 09:55:00,489.25,489.57,488.18,488.6,3150.0,481.4637,481.7786,480.4108,480.8241,3150.0
2023-11-02 10:00:00,488.26,488.96,486.97,487.81,7892.0,480.4895,481.1784,479.22,480.0467,7892.0
2023-11-02 10:05:00,487.58,488.69,486.85,487.13,16357.0,479.8203,480.9127,479.1019,479.3775,16357.0
2023-11-02 10:10:00,486.31,486.56,484.65,485.12,7830.0,478.5705,478.8165,476.9369,477.3995,7830.0
2023-11-02 10:15:00,485.58,486.51,484.33,486.25,10668.0,477.8521,478.7673,476.622,478.5115,10668.0
2023-11-02 10:20:00,486.51,487.42,486.51,486.92,3375.0,478.7673,479.6629,478.7673,479.1708,3375.0
2023-11-02 10:25:00,487.3,488.67,487.12,488.54,3175.0,479.5448,480.893,479.3676,480.765,3175.0
2023-11-02 10:30:00,488.16,488.16,485.7,485.98,6262.0,480.3911,480.3911,477.9702,478.2458,6262.0
2023-11-02 10:35:00,486.19,488.3,486.19,488.17,2994.0,478.4524,480.5289,478.4524,480.4009,2994.0
2023-11-02 10:40:00,487.85,488.19,487.0,487.94,5100.0,480.086,480.4206,479.2495,480.1746,5100.0
2023-11-02 10:45:00,487.83,488.99,487.34,488.99,1906.0,480.0663,481.2079,479.5841,481.2079,1906.0
2023-11-02 10:50:00,489.02,490.65,489.01,490.14,11000.0,481.2374,482.8415,481.2276,482.3396,11000.0
2023-11-02 10:55:00,490.52,491.01,489.95,490.6,7286.0,482.7135,483.1957,482.1526,482.7923,7286.0
2023-11-02 11:00:00,490.38,491.78,490.04,491.62,11848.0,482.5758,483.9535,482.2412,483.796,11848.0
2023-11-02 11:05:00,491.26,491.61,490.08,490.56,4165.0,483.4418,483.7862,482.2805,482.7529,4165.0
2023-11-02 11:10:00,490.89,491.98,490.25,490.25,5105.0,483.0776,484.1503,482.4478,482.4478,5105.0
2023-11-02 11:15:00,489.92,490.72,489.47,490.72,3576.0,482.1231,482.9103,481.6802,482.9103,3576.0
2023-11-02 11:20:00,490.72,490.91,489.79,490.14,2475.0,482.9103,483.0973,481.9951,482.3396,2475.0
2023-11-02 11:25:00,489.92,490.99,489.92,489.98,5092.0,482.1231,483.176,482.1231,482.1821,5092.0
2023-11-02 11:30:00,490.6,491.29,489.95,491.29,5366.0,482.7923,483.4713,482.1526,483.4713,5366.0
2023-11-02 11:35:00,491.39,491.78,491.08,491.48,2731.0,483.5697,483.9535,483.2646,483.6582,2731.0
2023-11-02 11:40:00,491.64,492.25,491.27,491.29,16253.0,483.8157,484.416,483.4516,483.4713,16253.0
2023-11-02 11:45:00,491.29,491.89,490.29,490.42,9788.0,483.4713,484.0617,482.4872,482.6151,9788.0
2023-11-02 11:50:00,490.41,490.71,489.48,490.06,5793.0,482.6053,482.9005,481.6901,482.2608,5793.0
2023-11-02 11:55:00,490.06,490.56,490.06,490.13,2900.0,482.2608,482.7529,482.2608,482.3297,2900.0
2023-11-02 12:00:00,489.86,491.14,489.86,490.92,3286.0,482.064,483.3237,482.064,483.1072,3286.0
2023-11-02 12:05:00,490.67,491.2,490.6,490.85,7356.0,482.8611,483.3827,482.7923,483.0383,7356.0
2023-11-02 12:10:00,491.1,491.22,490.17,490.49,6876.0,483.2843,483.4024,482.3691,482.684,6876.0
2023-11-02 12:15:00,489.99,490.61,489.38,490.44,3880.0,482.192,482.8021,481.5917,482.6348,3880.0
2023-11-02 12:20:00,490.14,490.23,489.07,489.55,4404.0,482.3396,482.4281,481.2866,481.759,4404.0
2023-11-02 12:25:00,488.91,490.04,488.41,489.58,4100.0,481.1292,482.2412,480.6371,481.7885,4100.0
2023-11-02 12:30:00,489.77,489.78,488.2,488.24,1414.0,481.9755,481.9853,480.4304,480.4698,1414.0
2023-11-02 12:35:00,488.54,489.11,488.54,489.03,1021.0,480.765,481.326,480.765,481.2472,1021.0
2023-11-02 12:40:00,489.11,489.23,488.95,488.99,700.0,481.326,481.4441,481.1685,481.2079,700.0
2023-11-02 12:45:00,488.95,489.05,488.49,488.84,2625.0,481.1685,481.2669,480.7158,481.0603,2625.0
2023-11-02 12:50:00,488.54,489.13,488.45,488.75,2124.0,480.765,481.3456,480.6765,480.9717,2124.0
2023-11-02 12:55:00,489.27,489.91,489.09,489.45,3596.0,481.4834,482.1132,481.3063,481.6606,3596.0
2023-11-02 13:00:00,489.17,489.88,488.83,489.54,3997.0,481.385,482.0837,481.0504,481.7491,3997.0
2023-11-02 13:05:00,489.91,490.35,489.65,490.31,1507.0,482.1132,482.5462,481.8574,482.5069,1507.0
2023-11-02 13:10:00,490.65,491.41,490.56,491.41,2411.0,482.8415,483.5894,482.7529,483.5894,2411.0
2023-11-02 13:15:00,491.72,491.84,491.27,491.28,3944.0,483.8944,484.0125,483.4516,483.4614,3944.0
2023-11-02 13:20:00,491.26,492.45,491.26,492.14,4994.0,483.4418,484.6128,483.4418,484.3077,4994.0
2023-11-02 13:25:00,492.34,492.55,491.55,491.96,3600.0,484.5046,484.7112,483.7271,484.1306,3600.0
2023-11-02 13:30:00,492.14,492.71,492.14,492.5,2100.0,484.3077,484.8687,484.3077,484.662,2100.0
2023-11-02 13:35:00,492.2,492.2,491.53,492.04,1200.0,484.3668,484.3668,483.7075,484.2093,1200.0
2023-11-02 13:40:00,491.64,492.06,490.72,491.03,1624.0,483.8157,484.229,482.9103,483.2154,1624.0
2023-11-02 13:45:00,490.97,491.61,490.63,491.49,2525.0,483.1564,483.7862,482.8218,483.6681,2525.0
2023-11-02 13:50:00,491.44,491.48,490.91,491.44,1030.0,483.6189,483.6582,483.0973,483.6189,1030.0
2023-11-02 13:55:00,491.59,491.88,491.28,491.7,3070.0,483.7665,484.0519,483.4614,483.8747,3070.0
2023-11-02 14:00:00,491.95,492.0,491.5,491.78,1800.0,484.1208,484.17,483.6779,483.9535,1800.0
2023-11-02 14:05:00,491.92,492.02,490.34,490.78,7620.0,484.0912,484.1897,482.5364,482.9694,7620.0
2023-11-02 14:10:00,490.82,491.04,490.02,490.18,3610.0,483.0088,483.2253,482.2215,482.3789,3610.0
2023-11-02 14:15:00,490.08,491.2,490.07,490.68,4366.0,482.2805,483.3827,482.2707,482.871,4366.0
2023-11-02 14:20:00,490.75,491.2,490.67,491.15,3186.0,482.9399,483.3827,482.8611,483.3335,3186.0
2023-11-02 14:25:00,491.47,491.54,490.83,490.83,2790.0,483.6484,483.7173,483.0186,483.0186,2790.0
2023-11-02 14:30:00,490.8,491.37,490.55,491.3,4485.0,482.9891,483.55,482.7431,483.4811,4485.0
2023-11-02 14:35:00,491.53,491.53,490.85,490.86,5836.0,483.7075,483.7075,483.0383,483.0481,5836.0
2023-11-02 14:40:00,490.89,491.76,490.54,491.76,2804.0,483.0776,483.9338,482.7332,483.9338,2804.0
2023-11-02 14:45:00,491.83,491.84,491.03,491.72,2400.0,484.0027,484.0125,483.2154,483.8944,2400.0
2023-11-02 14:50:00,491.52,491.98,491.5,491.98,3849.0,483.6976,484.1503,483.6779,484.1503,3849.0
2023-11-02 14:55:00,491.99,492.1,491.47,492.1,4775.0,484.1601,484.2684,483.6484,484.2684,4775.0
2023-11-02 15:00:00,492.13,492.24,491.21,491.7,3431.0,484.2979,484.4062,483.3925,483.8747,3431.0
2023-11-02 15:05:00,491.58,493.35,491.57,493.3,5562.0,483.7567,485.4985,483.7468,485.4493,5562.0
2023-11-02 15:10:00,493.13,493.41,492.44,492.82,5021.0,485.282,485.5575,484.603,484.9769,5021.0
2023-11-02 15:15:00,492.84,492.84,491.78,492.15,4798.0,484.9966,484.9966,483.9535,484.3176,4798.0
2023-11-02 15:20:00,491.95,492.15,491.77,491.78,3304.0,484.1208,484.3176,483.9436,483.9535,3304.0
2023-11-02 15:25:00,491.72,492.01,491.1,491.36,7428.0,483.8944,484.1798,483.2843,483.5402,7428.0
2023-11-02 15:30:00,491.35,491.89,490.97,491.6,10194.0,483.5303,484.0617,483.1564,483.7763,10194.0
2023-11-02 15:35:00,491.6,491.82,491.07,491.66,11584.0,483.7763,483.9928,483.2548,483.8354,11584.0
2023-11-02 15:40:00,491.57,491.81,490.62,491.03,13279.0,483.7468,483.983,482.8119,483.2154,13279.0
2023-11-02 15:45:00,491.03,491.71,490.97,490.99,9468.0,483.2154,483.8846,483.1564,483.176,9468.0
2023-11-02 15:50:00,491.1,491.3,489.83,489.87,29782.0,483.2843,483.4811,482.0345,482.0739,29782.0
2023-11-02 15:55:00,489.71,489.95,489.14,489.5,49915.0,481.9164,482.1526,481.3555,481.7098,49915.0
2023-11-03 09:30:00,494.19,494.19,493.6,493.85,5558.0,486.3251,486.3251,485.7445,485.9905,5558.0
2023-11-03 09:35:00,493.65,500.23,493.65,498.9,21259.0,485.7937,492.269,485.7937,490.9602,21259.0
2023-11-03 09:40:00,498.74,500.91,498.74,500.63,1621.0,490.8027,492.9382,490.8027,492.6626,1621.0
2023-11-03 09:45:00,502.99,503.15,501.74,502.7,5325.0,494.9851,495.1425,493.755,494.6997,5325.0
2023-11-03 09:50:00,501.79,502.29,500.84,501.58,3150.0,493.8042,494.2962,492.8693,493.5975,3150.0
2023-11-03 09:55:00,501.24,502.24,499.82,501.36,2954.0,493.2629,494.247,491.8655,493.381,2954.0
2023-11-03 10:00:00,501.36,503.11,500.67,501.88,5257.0,493.381,495.1032,492.702,493.8927,5257.0
2023-11-03 10:05:00,501.5,501.68,500.36,501.25,4251.0,493.5188,493.6959,492.3969,493.2728,4251.0
2023-11-03 10:10:00,500.45,501.14,500.14,500.14,1700.0,492.4855,493.1645,492.1804,492.1804,1700.0
2023-11-03 10:15:00,500.15,500.86,499.1,500.25,4643.0,492.1903,492.889,491.157,492.2887,4643.0
2023-11-03 10:20:00,499.63,499.63,497.55,497.55,2100.0,491.6785,491.6785,489.6316,489.6316,2100.0
2023-11-03 10:25:00,497.78,497.78,495.67,496.5,4092.0,489.858,489.858,487.7816,488.5984,4092.0
2023-11-03 10:30:00,497.05,497.38,496.65,497.29,1765.0,489.1396,489.4644,488.746,489.3758,1765.0
2023-11-03 10:35:00,497.21,497.42,496.46,496.95,1959.0,489.2971,489.5037,488.559,489.0412,1959.0
2023-11-03 10:40:00,496.88,496.88,495.23,495.24,1928.0,488.9723,488.9723,487.3486,487.3584,1928.0
2023-11-03 10:45:00,495.67,497.32,495.67,496.86,5160.0,487.7816,489.4053,487.7816,488.9526,5160.0
2023-11-03 10:50:00,497.0,497.0,495.91,496.21,810.0,489.0904,489.0904,488.0177,488.313,810.0
2023-11-03 10:55:00,496.11,497.5,496.11,497.27,1019.0,488.2146,489.5824,488.2146,489.3561,1019.0
2023-11-03 11:00:00,497.67,498.78,497.67,498.68,3664.0,489.7497,490.8421,489.7497,490.7437,3664.0
2023-11-03 11:05:00,498.64,499.04,496.98,497.03,3221.0,490.7043,491.0979,489.0707,489.1199,3221.0
2023-11-03 11:10:00,496.13,496.9,495.99,496.85,1861.0,488.2342,488.992,488.0965,488.9428,1861.0
2023-11-03 11:15:00,496.52,496.62,495.64,495.72,700.0,488.618,488.7164,487.752,487.8308,700.0
2023-11-03 11:20:00,496.09,496.09,495.03,495.85,1485.0,488.1949,488.1949,487.1518,487.9587,1485.0
2023-11-03 11:25:00,496.18,496.63,495.85,496.29,2132.0,488.2835,488.7263,487.9587,488.3917,2132.0
2023-11-03 11:30:00,495.74,496.49,495.73,496.41,2031.0,487.8505,488.5885,487.8406,488.5098,2031.0
2023-11-03 11:35:00,496.48,497.07,495.98,495.98,1481.0,488.5787,489.1593,488.0866,488.0866,1481.0
2023-11-03 11:40:00,497.18,497.2,496.5,496.54,700.0,489.2675,489.2872,488.5984,488.6377,700.0
2023-11-03 11:45:00,496.13,497.22,496.13,497.15,600.0,488.2342,489.3069,488.2342,489.238,600.0
2023-11-03 11:50:00,497.25,498.12,497.06,497.59,2917.0,489.3364,490.1926,489.1494,489.671,2917.0
2023-11-03 11:55:00,496.65,497.38,496.5,496.5,1200.0,488.746,489.4644,488.5984,488.5984,1200.0
2023-11-03 12:00:00,497.03,497.35,496.73,496.73,850.0,489.1199,489.4348,488.8247,488.8247,850.0
2023-11-03 12:05:00,496.84,497.45,496.84,497.29,900.0,488.9329,489.5332,488.9329,489.3758,900.0
2023-11-03 12:10:00,496.63,496.63,496.34,496.35,200.0,488.7263,488.7263,488.4409,488.4507,200.0
2023-11-03 12:15:00,496.88,497.78,496.28,497.44,2500.0,488.9723,489.858,488.3819,489.5234,2500.0
2023-11-03 12:20:00,497.18,498.08,497.18,498.08,1047.0,489.2675,490.1532,489.2675,490.1532,1047.0
2023-11-03 12:25:00,497.95,498.3,497.38,497.38,900.0,490.0253,490.3697,489.4644,489.4644,900.0
2023-11-03 12:30:00,498.24,498.27,497.93,498.0,920.0,490.3107,490.3402,490.0056,490.0745,920.0
2023-11-03 12:35:00,497.8,497.94,497.29,497.79,1307.0,489.8777,490.0154,489.3758,489.8678,1307.0
2023-11-03 12:40:00,498.09,498.66,497.66,498.5,700.0,490.1631,490.724,489.7399,490.5665,700.0
2023-11-03 12:45:00,497.87,498.38,497.86,498.38,900.0,489.9466,490.4484,489.9367,490.4484,900.0
2023-11-03 12:50:00,498.76,498.94,498.6,498.61,900.0,490.8224,490.9995,490.6649,490.6748,900.0
2023-11-03 12:55:00,498.86,499.35,498.84,499.07,1517.0,490.9208,491.403,490.9011,491.1275,1517.0
2023-11-03 13:00:00,498.65,499.49,498.65,499.14,1400.0,490.7141,491.5408,490.7141,491.1963,1400.0
2023-11-03 13:05:00,499.13,499.38,499.02,499.04,1300.0,491.1865,491.4325,491.0783,491.0979,1300.0
2023-11-03 13:10:00,499.18,499.34,498.82,499.01,1195.0,491.2357,491.3932,490.8814,491.0684,1195.0
2023-11-03 13:15:00,498.98,499.86,498.98,498.99,1356.0,491.0389,491.9049,491.0389,491.0487,1356.0
2023-11-03 13:20:00,499.06,499.24,498.86,498.87,900.0,491.1176,491.2948,490.9208,490.9306,900.0
2023-11-03 13:25:00,498.67,498.78,498.08,498.68,1965.0,490.7338,490.8421,490.1532,490.7437,1965.0
2023-11-03 13:30:00,498.84,499.71,498.83,499.18,1607.0,490.9011,491.7573,490.8913,491.2357,1607.0
2023-11-03 13:35:00,499.04,499.39,499.01,499.39,627.0,491.0979,491.4424,491.0684,491.4424,627.0
2023-11-03 13:40:00,498.95,499.18,498.65,498.65,1194.0,491.0094,491.2357,490.7141,490.7141,1194.0
2023-11-03 13:45:00,498.55,500.0,498.53,499.84,3791.0,490.6157,492.0427,490.5961,491.8852,3791.0
2023-11-03 13:50:00,499.77,500.1,499.76,499.9,637.0,491.8163,492.1411,491.8065,491.9442,637.0
2023-11-03 13:55:00,500.04,500.99,500.0,500.58,2594.0,492.082,493.0169,492.0427,492.6134,2594.0
2023-11-03 14:00:00,500.46,500.46,499.64,500.03,1375.0,492.4953,492.4953,491.6884,492.0722,1375.0
2023-11-03 14:05:00,499.82,500.3,499.48,500.3,800.0,491.8655,492.3379,491.5309,492.3379,800.0
2023-11-03 14:10:00,500.41,500.72,500.27,500.56,1100.0,492.4461,492.7512,492.3084,492.5937,1100.0
2023-11-03 14:15:00,500.65,500.67,500.14,500.34,1123.0,492.6823,492.702,492.1804,492.3772,1123.0
2023-11-03 14:20:00,500.6,500.69,499.82,500.13,1400.0,492.6331,492.7217,491.8655,492.1706,1400.0
2023-11-03 14:25:00,499.96,500.71,499.78,500.71,2035.0,492.0033,492.7414,491.8262,492.7414,2035.0
2023-11-03 14:30:00,500.71,501.18,500.71,501.03,1102.0,492.7414,493.2039,492.7414,493.0563,1102.0
2023-11-03 14:35:00,500.95,501.6,500.68,501.29,2768.0,492.9775,493.6172,492.7118,493.3121,2768.0
2023-11-03 14:40:00,501.75,501.9,500.97,501.41,3669.0,493.7648,493.9124,492.9972,493.4302,3669.0
2023-11-03 14:45:00,501.09,501.36,500.58,501.35,800.0,493.1153,493.381,492.6134,493.3712,800.0
2023-11-03 14:50:00,501.36,501.99,501.36,501.99,1503.0,493.381,494.001,493.381,494.001,1503.0
2023-11-03 14:55:00,502.0,502.41,502.0,502.4,3203.0,494.0108,494.4143,494.0108,494.4045,3203.0
2023-11-03 15:00:00,502.46,502.99,502.25,502.99,2000.0,494.4635,494.9851,494.2568,494.9851,2000.0
2023-11-03 15:05:00,502.96,503.36,502.4,502.4,4756.0,494.9555,495.3492,494.4045,494.4045,4756.0
2023-11-03 15:10:00,502.6,503.36,502.5,503.3,2292.0,494.6013,495.3492,494.5029,495.2901,2292.0
2023-11-03 15:15:00,503.21,503.23,502.97,503.07,1447.0,495.2016,495.2213,494.9654,495.0638,1447.0
2023-11-03 15:20:00,503.26,503.48,502.64,502.8,3767.0,495.2508,495.4673,494.6406,494.7981,3767.0
2023-11-03 15:25:00,502.5,502.55,501.64,501.79,4808.0,494.5029,494.5521,493.6566,493.8042,4808.0
2023-11-03 15:30:00,501.51,502.0,501.1,501.73,4396.0,493.5286,494.0108,493.1252,493.7451,4396.0
2023-11-03 15:35:00,501.51,501.56,501.06,501.56,2500.0,493.5286,493.5778,493.0858,493.5778,2500.0
2023-11-03 15:40:00,501.28,501.53,500.77,500.77,2051.0,493.3023,493.5483,492.8004,492.8004,2051.0
2023-11-03 15:45:00,500.85,500.98,500.31,500.78,5529.0,492.8791,493.0071,492.3477,492.8102,5529.0
2023-11-03 15:50:00,500.53,500.76,499.24,499.85,10897.0,492.5642,492.7906,491.2948,491.895,10897.0
2023-11-03 15:55:00,499.85,500.26,499.27,499.41,34562.0,491.895,492.2985,491.3243,491.462,34562.0
2023-11-06 09:30:00,500.8,503.67,500.45,500.45,9157.0,492.8299,495.6542,492.4855,492.4855,9157.0
2023-11-06 09:35:00,499.5,502.43,498.74,502.43,6050.0,491.5506,494.434,490.8027,494.434,6050.0
2023-11-06 09:40:00,500.82,501.14,499.62,499.62,2875.0,492.8496,493.1645,491.6687,491.6687,2875.0
2023-11-06 09:45:00,498.97,499.0,496.47,497.32,8575.0,491.029,491.0586,488.5688,489.4053,8575.0
2023-11-06 09:50:00,497.91,499.25,497.54,497.54,9094.0,489.9859,491.3046,489.6218,489.6218,9094.0
2023-11-06 09:55:00,497.54,499.49,496.95,499.49,11505.0,489.6218,491.5408,489.0412,491.5408,11505.0
2023-11-06 10:00:00,499.18,500.32,498.76,499.25,3686.0,491.2357,492.3576,490.8224,491.3046,3686.0
2023-11-06 10:05:00,499.03,500.52,498.51,499.71,5947.0,491.0881,492.5544,490.5764,491.7573,5947.0
2023-11-06 10:10:00,499.29,499.29,497.35,497.36,1650.0,491.344,491.344,489.4348,489.4447,1650.0
2023-11-06 10:15:00,497.06,497.7,497.06,497.36,1200.0,489.1494,489.7793,489.1494,489.4447,1200.0
2023-11-06 10:20:00,497.13,497.67,496.97,497.06,5775.0,489.2183,489.7497,489.0609,489.1494,5775.0
2023-11-06 10:25:00,497.67,497.85,496.99,497.85,2524.0,489.7497,489.9269,489.0806,489.9269,2524.0
2023-11-06 10:30:00,498.19,498.36,497.22,497.22,2000.0,490.2615,490.4288,489.3069,489.3069,2000.0
2023-11-06 10:35:00,497.41,498.33,496.97,498.33,3137.0,489.4939,490.3992,489.0609,490.3992,3137.0
2023-11-06 10:40:00,498.62,498.83,498.62,498.83,600.0,490.6846,490.8913,490.6846,490.8913,600.0
2023-11-06 10:45:00,498.75,498.75,498.66,498.74,300.0,490.8125,490.8125,490.724,490.8027,300.0
2023-11-06 10:50:00,498.92,499.72,498.89,498.89,2291.0,490.9798,491.7671,490.9503,490.9503,2291.0
2023-11-06 10:55:00,499.25,499.53,498.94,498.94,1450.0,491.3046,491.5801,490.9995,490.9995,1450.0
2023-11-06 11:00:00,499.42,499.54,499.34,499.35,1343.0,491.4719,491.59,491.3932,491.403,1343.0
2023-11-06 11:05:00,499.83,501.03,499.82,501.02,1969.0,491.8754,493.0563,491.8655,493.0464,1969.0
2023-11-06 11:10:00,500.84,501.12,499.66,501.0,4144.0,492.8693,493.1448,491.7081,493.0267,4144.0
2023-11-06 11:15:00,501.0,501.0,500.39,500.39,2676.0,493.0267,493.0267,492.4264,492.4264,2676.0
2023-11-06 11:20:00,500.44,500.53,500.0,500.12,3856.0,492.4757,492.5642,492.0427,492.1607,3856.0
2023-11-06 11:25:00,500.28,500.57,499.8,500.35,1600.0,492.3182,492.6036,491.8458,492.3871,1600.0
2023-11-06 11:30:00,500.17,500.17,499.3,499.46,1487.0,492.21,492.21,491.3538,491.5113,1487.0
2023-11-06 11:35:00,499.64,499.71,499.12,499.27,1900.0,491.6884,491.7573,491.1767,491.3243,1900.0
2023-11-06 11:40:00,498.89,498.93,498.14,498.62,2507.0,490.9503,490.9897,490.2123,490.6846,2507.0
2023-11-06 11:45:00,498.6,498.6,497.56,497.56,2053.0,490.6649,490.6649,489.6415,489.6415,2053.0
2023-11-06 11:50:00,497.84,498.29,497.84,498.04,3000.0,489.917,490.3599,489.917,490.1138,3000.0
2023-11-06 11:55:00,498.0,499.07,497.81,499.07,3300.0,490.0745,491.1275,489.8875,491.1275,3300.0
2023-11-06 12:00:00,499.01,499.01,498.02,498.02,800.0,491.0684,491.0684,490.0942,490.0942,800.0
2023-11-06 12:05:00,498.51,498.62,498.27,498.34,1900.0,490.5764,490.6846,490.3402,490.4091,1900.0
2023-11-06 12:10:00,498.05,498.44,498.04,498.42,2702.0,490.1237,490.5075,490.1138,490.4878,2702.0
2023-11-06 12:15:00,498.27,498.34,497.87,498.09,2195.0,490.3402,490.4091,489.9466,490.1631,2195.0
2023-11-06 12:20:00,498.34,498.39,497.84,497.95,3956.0,490.4091,490.4583,489.917,490.0253,3956.0
2023-11-06 12:25:00,497.99,498.3,497.41,498.25,2263.0,490.0646,490.3697,489.4939,490.3205,2263.0
2023-11-06 12:30:00,498.34,499.1,498.29,499.1,3600.0,490.4091,491.157,490.3599,491.157,3600.0
2023-11-06 12:35:00,498.93,498.93,498.47,498.51,700.0,490.9897,490.9897,490.537,490.5764,700.0
2023-11-06 12:40:00,498.47,498.47,497.81,497.83,2300.0,490.537,490.537,489.8875,489.9072,2300.0
2023-11-06 12:45:00,497.87,498.04,497.43,497.44,1620.0,489.9466,490.1138,489.5136,489.5234,1620.0
2023-11-06 12:50:00,497.63,497.63,497.0,497.54,1700.0,489.7104,489.7104,489.0904,489.6218,1700.0
2023-11-06 12:55:00,497.67,498.17,497.66,498.17,1300.0,489.7497,490.2418,489.7399,490.2418,1300.0
2023-11-06 13:00:00,498.74,498.85,497.4,498.08,1615.0,490.8027,490.911,489.484,490.1532,1615.0
2023-11-06 13:05:00,498.07,498.11,497.36,497.36,1100.0,490.1434,490.1827,489.4447,489.4447,1100.0
2023-11-06 13:10:00,497.25,497.57,496.87,497.2,1200.0,489.3364,489.6513,488.9625,489.2872,1200.0
2023-11-06 13:15:00,497.46,497.66,496.45,496.6,5217.0,489.5431,489.7399,488.5492,488.6968,5217.0
2023-11-06 13:20:00,496.56,496.74,495.61,495.81,6500.0,488.6574,488.8345,487.7225,487.9193,6500.0
2023-11-06 13:25:00,495.8,496.13,495.54,495.75,6617.0,487.9095,488.2342,487.6536,487.8603,6617.0
2023-11-06 13:30:00,495.78,496.82,495.77,496.82,3263.0,487.8898,488.9133,487.88,488.9133,3263.0
2023-11-06 13:35:00,496.76,497.34,496.76,496.87,3311.0,488.8542,489.425,488.8542,488.9625,3311.0
2023-11-06 13:40:00,497.15,497.26,496.55,496.55,2900.0,489.238,489.3463,488.6476,488.6476,2900.0
2023-11-06 13:45:00,496.15,496.15,495.61,496.0,1000.0,488.2539,488.2539,487.7225,488.1063,1000.0
2023-11-06 13:50:00,495.49,496.0,495.49,495.53,1144.0,487.6044,488.1063,487.6044,487.6438,1144.0
2023-11-06 13:55:00,495.44,495.84,495.41,495.82,1401.0,487.5552,487.9489,487.5257,487.9292,1401.0
2023-11-06 14:00:00,495.65,495.77,495.1,495.75,2002.0,487.7619,487.88,487.2206,487.8603,2002.0
2023-11-06 14:05:00,495.19,496.01,495.19,495.41,3077.0,487.3092,488.1162,487.3092,487.5257,3077.0
2023-11-06 14:10:00,495.86,496.01,495.39,495.42,910.0,487.9685,488.1162,487.506,487.5355,910.0
2023-11-06 14:15:00,496.27,496.27,495.68,495.68,800.0,488.372,488.372,487.7914,487.7914,800.0
2023-11-06 14:20:00,495.47,495.69,495.39,495.53,800.0,487.5847,487.8012,487.506,487.6438,800.0
2023-11-06 14:25:00,495.57,495.87,495.34,495.61,2150.0,487.6832,487.9784,487.4568,487.7225,2150.0
2023-11-06 14:30:00,495.59,495.59,495.31,495.38,700.0,487.7028,487.7028,487.4273,487.4962,700.0
2023-11-06 14:35:00,495.19,496.02,495.18,495.85,1400.0,487.3092,488.126,487.2994,487.9587,1400.0
2023-11-06 14:40:00,495.69,496.86,495.29,496.26,2247.0,487.8012,488.9526,487.4076,488.3622,2247.0
2023-11-06 14:45:00,496.38,496.6,496.2,496.2,807.0,488.4803,488.6968,488.3031,488.3031,807.0
2023-11-06 14:50:00,496.16,496.52,496.1,496.18,1900.0,488.2638,488.618,488.2047,488.2835,1900.0
2023-11-06 14:55:00,496.19,496.67,496.19,496.46,2393.0,488.2933,488.7657,488.2933,488.559,2393.0
2023-11-06 15:00:00,496.68,497.0,496.57,496.97,1400.0,488.7755,489.0904,488.6672,489.0609,1400.0
2023-11-06 15:05:00,496.83,496.95,496.65,496.95,400.0,488.9231,489.0412,488.746,489.0412,400.0
2023-11-06 15:10:00,496.57,497.07,496.52,496.94,1800.0,488.6672,489.1593,488.618,489.0314,1800.0
2023-11-06 15:15:00,496.68,497.08,496.54,496.73,4400.0,488.7755,489.1691,488.6377,488.8247,4400.0
2023-11-06 15:20:00,496.78,496.97,496.28,496.69,2000.0,488.8739,489.0609,488.3819,488.7853,2000.0
2023-11-06 15:25:00,496.71,497.06,496.64,496.99,1800.0,488.805,489.1494,488.7361,489.0806,1800.0
2023-11-06 15:30:00,496.68,497.11,496.67,496.93,6406.0,488.7755,489.1986,488.7657,489.0215,6406.0
2023-11-06 15:35:00,496.86,496.96,496.37,496.59,3500.0,488.9526,489.051,488.4704,488.6869,3500.0
2023-11-06 15:40:00,496.34,496.66,496.22,496.47,3940.0,488.4409,488.7558,488.3228,488.5688,3940.0
2023-11-06 15:45:00,496.36,497.24,496.33,497.2,5495.0,488.4606,489.3266,488.4311,489.2872,5495.0
2023-11-06 15:50:00,496.97,497.79,496.96,497.69,11510.0,489.0609,489.8678,489.051,489.7694,11510.0
2023-11-06 15:55:00,497.68,499.24,497.67,499.15,29829.0,489.7596,491.2948,489.7497,491.2062,29829.0
2023-11-07 09:30:00,498.91,500.42,498.63,499.55,9378.0,490.97,492.456,490.6945,491.5998,9378.0
2023-11-07 09:35:00,500.61,501.68,498.57,498.98,1275.0,492.6429,493.6959,490.6354,491.0389,1275.0
2023-11-07 09:40:00,498.98,498.98,498.98,498.98,0.0,491.0389,491.0389,491.0389,491.0389,0.0
2023-11-07 09:45:00,500.34,500.92,499.0,500.92,2339.0,492.3772,492.948,491.0586,492.948,2339.0
2023-11-07 09:50:00,499.71,501.99,499.71,501.14,1770.0,491.7573,494.001,491.7573,493.1645,1770.0
2023-11-07 09:55:00,501.99,503.58,501.48,503.58,1273.0,494.001,495.5657,493.4991,495.5657,1273.0
2023-11-07 10:00:00,503.67,504.17,502.64,503.39,7138.0,495.6542,496.1463,494.6406,495.3787,7138.0
2023-11-07 10:05:00,503.77,503.91,501.91,502.24,3861.0,495.7527,495.8904,493.9223,494.247,3861.0
2023-11-07 10:10:00,501.68,502.9,501.68,502.3,1143.0,493.6959,494.8965,493.6959,494.3061,1143.0
2023-11-07 10:15:00,502.29,503.02,502.29,502.48,500.0,494.2962,495.0146,494.2962,494.4832,500.0
2023-11-07 10:20:00,502.63,503.16,502.26,503.16,1618.0,494.6308,495.1524,494.2667,495.1524,1618.0
2023-11-07 10:25:00,503.44,503.89,502.21,503.22,2688.0,495.4279,495.8707,494.2175,495.2114,2688.0
2023-11-07 10:30:00,503.58,504.9,503.58,504.77,2767.0,495.5657,496.8647,495.5657,496.7367,2767.0
2023-11-07 10:35:00,504.85,506.43,504.85,505.98,9050.0,496.8155,498.3703,496.8155,497.9275,9050.0
2023-11-07 10:40:00,506.51,506.51,505.44,505.73,2498.0,498.4491,498.4491,497.3961,497.6815,2498.0
2023-11-07 10:45:00,505.95,506.37,505.25,506.36,1211.0,497.898,498.3113,497.2091,498.3014,1211.0
2023-11-07 10:50:00,506.29,507.39,506.14,507.06,3323.0,498.2326,499.315,498.0849,498.9903,3323.0
2023-11-07 10:55:00,506.95,507.38,506.41,507.16,4836.0,498.882,499.3052,498.3506,499.0887,4836.0
2023-11-07 11:00:00,506.93,506.93,504.95,505.65,2400.0,498.8624,498.8624,496.9139,497.6027,2400.0
2023-11-07 11:05:00,505.92,505.92,505.92,505.92,300.0,497.8684,497.8684,497.8684,497.8684,300.0
2023-11-07 11:10:00,505.82,506.08,505.37,505.5,6127.0,497.77,498.0259,497.3272,497.4551,6127.0
2023-11-07 11:15:00,505.52,505.52,504.53,504.53,600.0,497.4748,497.4748,496.5006,496.5006,600.0
2023-11-07 11:20:00,504.34,505.18,504.31,504.55,3112.0,496.3136,497.1402,496.2841,496.5202,3112.0
2023-11-07 11:25:00,504.97,504.97,504.11,504.17,3104.0,496.9336,496.9336,496.0872,496.1463,3104.0
2023-11-07 11:30:00,504.52,504.84,504.2,504.3,2439.0,496.4907,496.8056,496.1758,496.2742,2439.0
2023-11-07 11:35:00,504.23,504.7,504.22,504.64,701.0,496.2053,496.6679,496.1955,496.6088,701.0
2023-11-07 11:40:00,504.24,505.12,504.06,504.73,2701.0,496.2152,497.0812,496.038,496.6974,2701.0
2023-11-07 11:45:00,504.67,504.67,503.14,503.89,1492.0,496.6383,496.6383,495.1327,495.8707,1492.0
2023-11-07 11:50:00,503.41,504.1,503.05,503.49,1408.0,495.3984,496.0774,495.0441,495.4771,1408.0
2023-11-07 11:55:00,503.04,504.2,503.04,503.48,2462.0,495.0343,496.1758,495.0343,495.4673,2462.0
2023-11-07 12:00:00,503.41,503.41,502.38,502.43,2447.0,495.3984,495.3984,494.3848,494.434,2447.0
2023-11-07 12:05:00,503.03,503.44,502.62,502.69,2592.0,495.0244,495.4279,494.621,494.6898,2592.0
2023-11-07 12:10:00,502.93,502.97,502.42,502.56,1715.0,494.926,494.9654,494.4241,494.5619,1715.0
2023-11-07 12:15:00,502.2,502.47,501.7,502.03,6118.0,494.2076,494.4733,493.7156,494.0403,6118.0
2023-11-07 12:20:00,502.31,502.31,501.35,501.59,2200.0,494.3159,494.3159,493.3712,493.6074,2200.0
2023-11-07 12:25:00,501.99,501.99,501.19,501.19,1800.0,494.001,494.001,493.2137,493.2137,1800.0
2023-11-07 12:30:00,501.16,501.77,500.71,501.4,2000.0,493.1842,493.7845,492.7414,493.4204,2000.0
2023-11-07 12:35:00,501.76,502.22,501.76,502.22,1600.0,493.7746,494.2273,493.7746,494.2273,1600.0
2023-11-07 12:40:00,501.95,502.61,501.95,502.53,1329.0,493.9616,494.6111,493.9616,494.5324,1329.0
2023-11-07 12:45:00,502.65,502.78,501.82,502.04,882.0,494.6505,494.7784,493.8337,494.0502,882.0
2023-11-07 12:50:00,501.42,502.44,501.42,502.15,1232.0,493.4401,494.4438,493.4401,494.1584,1232.0
2023-11-07 12:55:00,501.95,502.63,501.95,502.63,900.0,493.9616,494.6308,493.9616,494.6308,900.0
2023-11-07 13:00:00,502.81,502.81,502.45,502.45,300.0,494.8079,494.8079,494.4537,494.4537,300.0
2023-11-07 13:05:00,502.16,503.12,502.16,502.89,1685.0,494.1683,495.113,494.1683,494.8867,1685.0
2023-11-07 13:10:00,503.04,503.41,502.86,503.27,1749.0,495.0343,495.3984,494.8571,495.2606,1749.0
2023-11-07 13:15:00,503.43,503.66,503.28,503.5,900.0,495.4181,495.6444,495.2705,495.487,900.0
2023-11-07 13:20:00,503.66,503.67,502.86,503.27,1400.0,495.6444,495.6542,494.8571,495.2606,1400.0
2023-11-07 13:25:00,503.1,503.66,502.87,503.13,1073.0,495.0933,495.6444,494.867,495.1228,1073.0
2023-11-07 13:30:00,503.1,503.44,503.05,503.43,514.0,495.0933,495.4279,495.0441,495.4181,514.0
2023-11-07 13:35:00,503.47,503.83,503.03,503.8,3607.0,495.4574,495.8117,495.0244,495.7822,3607.0
2023-11-07 13:40:00,503.49,503.77,503.16,503.77,500.0,495.4771,495.7527,495.1524,495.7527,500.0
2023-11-07 13:45:00,503.86,503.96,503.31,503.31,1400.0,495.8412,495.9396,495.3,495.3,1400.0
2023-11-07 13:50:00,503.31,503.62,503.15,503.16,829.0,495.3,495.605,495.1425,495.1524,829.0
2023-11-07 13:55:00,502.81,503.53,502.81,503.28,2385.0,494.8079,495.5165,494.8079,495.2705,2385.0
2023-11-07 14:00:00,503.54,503.73,503.29,503.65,2551.0,495.5263,495.7133,495.2803,495.6346,2551.0
2023-11-07 14:05:00,503.3,503.3,503.0,503.21,1100.0,495.2901,495.2901,494.9949,495.2016,1100.0
2023-11-07 14:10:00,503.3,503.62,503.05,503.13,1580.0,495.2901,495.605,495.0441,495.1228,1580.0
2023-11-07 14:15:00,503.17,503.71,503.15,503.28,1650.0,495.1622,495.6936,495.1425,495.2705,1650.0
2023-11-07 14:20:00,503.24,503.89,503.17,503.64,1300.0,495.2311,495.8707,495.1622,495.6247,1300.0
2023-11-07 14:25:00,503.48,503.71,503.48,503.71,544.0,495.4673,495.6936,495.4673,495.6936,544.0
2023-11-07 14:30:00,503.98,504.37,503.85,504.13,2602.0,495.9593,496.3431,495.8314,496.1069,2602.0
2023-11-07 14:35:00,504.13,504.13,503.48,503.48,1221.0,496.1069,496.1069,495.4673,495.4673,1221.0
2023-11-07 14:40:00,503.38,503.51,503.0,503.02,1346.0,495.3689,495.4968,494.9949,495.0146,1346.0
2023-11-07 14:45:00,503.67,503.75,503.0,503.0,2457.0,495.6542,495.733,494.9949,494.9949,2457.0
2023-11-07 14:50:00,503.4,503.4,502.95,503.37,800.0,495.3885,495.3885,494.9457,495.359,800.0
2023-11-07 14:55:00,503.32,503.33,503.04,503.23,500.0,495.3098,495.3197,495.0343,495.2213,500.0
2023-11-07 15:00:00,503.08,503.48,502.77,502.77,2813.0,495.0736,495.4673,494.7686,494.7686,2813.0
2023-11-07 15:05:00,502.76,503.31,502.76,503.13,386.0,494.7587,495.3,494.7587,495.1228,386.0
2023-11-07 15:10:00,503.39,503.66,503.2,503.52,1895.0,495.3787,495.6444,495.1917,495.5066,1895.0
2023-11-07 15:15:00,503.01,504.5,503.01,504.5,1800.0,495.0048,496.471,495.0048,496.471,1800.0
2023-11-07 15:20:00,504.03,505.04,504.02,504.71,3130.0,496.0085,497.0024,495.9987,496.6777,3130.0
2023-11-07 15:25:00,504.93,504.99,504.71,504.85,2250.0,496.8942,496.9532,496.6777,496.8155,2250.0
2023-11-07 15:30:00,505.08,505.52,504.78,505.15,1934.0,497.0418,497.4748,496.7466,497.1107,1934.0
2023-11-07 15:35:00,505.03,506.32,505.03,506.07,9111.0,496.9926,498.2621,496.9926,498.0161,9111.0
2023-11-07 15:40:00,506.07,506.07,505.54,505.82,4883.0,498.0161,498.0161,497.4945,497.77,4883.0
2023-11-07 15:45:00,505.55,506.2,504.9,505.03,10143.0,497.5043,498.144,496.8647,496.9926,10143.0
2023-11-07 15:50:00,505.0,505.3,504.16,504.31,16850.0,496.9631,497.2583,496.1365,496.2841,16850.0
2023-11-07 15:55:00,503.55,503.85,502.72,503.09,20618.0,495.5362,495.8314,494.7194,495.0835,20618.0
2023-11-08 09:30:00,504.42,509.51,504.42,509.5,11676.0,496.3923,501.4013,496.3923,501.3915,11676.0
2023-11-08 09:35:00,508.94,508.94,505.94,506.67,5142.0,500.8404,500.8404,497.8881,498.6065,5142.0
2023-11-08 09:40:00,505.98,507.72,505.98,506.98,5072.0,497.9275,499.6398,497.9275,498.9116,5072.0
2023-11-08 09:45:00,507.13,508.08,507.13,507.76,2170.0,499.0592,499.9941,499.0592,499.6792,2170.0
2023-11-08 09:50:00,507.64,509.07,507.22,508.45,3911.0,499.5611,500.9683,499.1478,500.3582,3911.0
2023-11-08 09:55:00,508.57,508.68,507.05,507.84,3442.0,500.4763,500.5845,498.9805,499.7579,3442.0
2023-11-08 10:00:00,507.62,508.0,506.52,507.0,6543.0,499.5414,499.9153,498.4589,498.9313,6543.0
2023-11-08 10:05:00,506.73,507.99,506.45,507.71,6141.0,498.6656,499.9055,498.39,499.63,6141.0
2023-11-08 10:10:00,508.0,508.06,507.36,507.47,4613.0,499.9153,499.9744,499.2855,499.3938,4613.0
2023-11-08 10:15:00,507.52,508.44,507.21,508.06,4585.0,499.443,500.3483,499.1379,499.9744,4585.0
2023-11-08 10:20:00,507.75,508.02,507.29,507.89,2373.0,499.6693,499.935,499.2166,499.8071,2373.0
2023-11-08 10:25:00,507.57,508.43,507.57,508.35,6574.0,499.4922,500.3385,499.4922,500.2598,6574.0
2023-11-08 10:30:00,508.12,509.21,507.82,509.21,4185.0,500.0334,501.1061,499.7382,501.1061,4185.0
2023-11-08 10:35:00,509.33,510.0,508.4,508.81,11958.0,501.2242,501.8835,500.309,500.7124,11958.0
2023-11-08 10:40:00,508.9,509.5,508.43,509.33,4470.0,500.801,501.3915,500.3385,501.2242,4470.0
2023-11-08 10:45:00,509.49,509.73,508.4,508.86,2666.0,501.3816,501.6178,500.309,500.7617,2666.0
2023-11-08 10:50:00,508.62,508.62,507.83,508.04,2347.0,500.5255,500.5255,499.748,499.9547,2347.0
2023-11-08 10:55:00,508.25,508.42,507.68,507.68,10942.0,500.1614,500.3287,499.6004,499.6004,10942.0
2023-11-08 11:00:00,508.09,508.09,506.62,507.5,3472.0,500.0039,500.0039,498.5573,499.4233,3472.0
2023-11-08 11:05:00,507.63,507.64,506.46,507.08,6116.0,499.5512,499.5611,498.3998,499.01,6116.0
2023-11-08 11:10:00,507.07,507.4,507.0,507.18,3882.0,499.0001,499.3249,498.9313,499.1084,3882.0
2023-11-08 11:15:00,507.16,508.1,507.04,508.1,1300.0,499.0887,500.0137,498.9706,500.0137,1300.0
2023-11-08 11:20:00,508.06,508.63,508.05,508.63,1500.0,499.9744,500.5353,499.9645,500.5353,1500.0
2023-11-08 11:25:00,508.5,508.7,507.98,508.7,6304.0,500.4074,500.6042,499.8957,500.6042,6304.0
2023-11-08 11:30:00,508.67,509.6,508.67,509.08,2247.0,500.5747,501.4899,500.5747,500.9782,2247.0
2023-11-08 11:35:00,509.22,510.05,509.22,509.59,3063.0,501.1159,501.9327,501.1159,501.48,3063.0
2023-11-08 11:40:00,509.37,509.95,509.33,509.95,2241.0,501.2635,501.8343,501.2242,501.8343,2241.0
2023-11-08 11:45:00,510.02,510.7,509.52,509.53,4325.0,501.9032,502.5724,501.4111,501.421,4325.0
2023-11-08 11:50:00,509.37,509.45,508.93,509.11,2531.0,501.2635,501.3423,500.8305,501.0077,2531.0
2023-11-08 11:55:00,509.01,509.06,508.3,508.3,1021.0,500.9093,500.9585,500.2106,500.2106,1021.0
2023-11-08 12:00:00,508.5,508.58,508.28,508.51,2100.0,500.4074,500.4861,500.1909,500.4172,2100.0
2023-11-08 12:05:00,508.22,508.26,505.96,506.24,5460.0,500.1318,500.1712,497.9078,498.1833,5460.0
2023-11-08 12:10:00,506.67,506.73,506.27,506.28,1628.0,498.6065,498.6656,498.2129,498.2227,1628.0
2023-11-08 12:15:00,506.54,507.03,506.12,506.25,4743.0,498.4786,498.9608,498.0653,498.1932,4743.0
2023-11-08 12:20:00,506.3,507.22,506.25,507.16,5527.0,498.2424,499.1478,498.1932,499.0887,5527.0
2023-11-08 12:25:00,507.15,507.63,507.06,507.33,4276.0,499.0789,499.5512,498.9903,499.256,4276.0
2023-11-08 12:30:00,507.15,507.73,507.14,507.73,1400.0,499.0789,499.6496,499.069,499.6496,1400.0
2023-11-08 12:35:00,507.41,508.2,507.41,508.2,1161.0,499.3347,500.1122,499.3347,500.1122,1161.0
2023-11-08 12:40:00,507.96,507.99,507.4,507.76,15520.0,499.876,499.9055,499.3249,499.6792,15520.0
2023-11-08 12:45:00,507.76,507.98,507.43,507.82,2866.0,499.6792,499.8957,499.3544,499.7382,2866.0
2023-11-08 12:50:00,507.86,508.25,507.86,508.24,715.0,499.7776,500.1614,499.7776,500.1515,715.0
2023-11-08 12:55:00,508.07,508.07,507.57,507.68,1700.0,499.9842,499.9842,499.4922,499.6004,1700.0
2023-11-08 13:00:00,507.6,508.9,507.36,508.09,7682.0,499.5217,500.801,499.2855,500.0039,7682.0
2023-11-08 13:05:00,508.34,508.64,508.34,508.37,1417.0,500.2499,500.5452,500.2499,500.2795,1417.0
2023-11-08 13:10:00,508.26,508.47,507.57,507.57,4614.0,500.1712,500.3779,499.4922,499.4922,4614.0
2023-11-08 13:15:00,507.58,508.02,507.57,508.01,2352.0,499.502,499.935,499.4922,499.9252,2352.0
2023-11-08 13:20:00,507.4,507.79,507.22,507.58,2670.0,499.3249,499.7087,499.1478,499.502,2670.0
2023-11-08 13:25:00,508.21,508.24,507.61,507.61,2231.0,500.122,500.1515,499.5315,499.5315,2231.0
2023-11-08 13:30:00,507.9,507.9,507.54,507.8,4140.0,499.8169,499.8169,499.4627,499.7185,4140.0
2023-11-08 13:35:00,507.7,508.47,507.45,508.01,5636.0,499.6201,500.3779,499.3741,499.9252,5636.0
2023-11-08 13:40:00,507.83,508.09,507.83,508.09,200.0,499.748,500.0039,499.748,500.0039,200.0
2023-11-08 13:45:00,508.1,508.39,507.89,508.29,4455.0,500.0137,500.2991,499.8071,500.2007,4455.0
2023-11-08 13:50:00,508.22,508.79,508.22,508.33,2200.0,500.1318,500.6928,500.1318,500.2401,2200.0
2023-11-08 13:55:00,508.9,508.9,508.06,508.41,2699.0,500.801,500.801,499.9744,500.3188,2699.0
2023-11-08 14:00:00,508.23,508.81,508.15,508.5,2627.0,500.1417,500.7124,500.063,500.4074,2627.0
2023-11-08 14:05:00,508.92,509.0,508.88,508.88,400.0,500.8207,500.8994,500.7813,500.7813,400.0
2023-11-08 14:10:00,509.03,509.47,509.03,509.17,1807.0,500.9289,501.3619,500.9289,501.0667,1807.0
2023-11-08 14:15:00,509.48,509.66,509.36,509.36,1868.0,501.3718,501.5489,501.2537,501.2537,1868.0
2023-11-08 14:20:00,509.35,509.39,509.14,509.29,1100.0,501.2439,501.2832,501.0372,501.1848,1100.0
2023-11-08 14:25:00,509.26,509.7,509.24,509.38,3228.0,501.1553,501.5883,501.1356,501.2734,3228.0
2023-11-08 14:30:00,509.57,510.01,509.41,509.76,3300.0,501.4604,501.8934,501.3029,501.6473,3300.0
2023-11-08 14:35:00,509.98,510.68,509.78,510.68,3200.0,501.8638,502.5527,501.667,502.5527,3200.0
2023-11-08 14:40:00,510.71,510.88,510.35,510.55,1840.0,502.5822,502.7495,502.2279,502.4248,1840.0
2023-11-08 14:45:00,510.4,510.57,510.31,510.37,2099.0,502.2771,502.4444,502.1886,502.2476,2099.0
2023-11-08 14:50:00,510.36,510.47,510.05,510.37,1900.0,502.2378,502.346,501.9327,502.2476,1900.0
2023-11-08 14:55:00,510.41,510.47,509.92,510.0,3228.0,502.287,502.346,501.8048,501.8835,3228.0
2023-11-08 15:00:00,510.1,510.33,509.6,509.96,2453.0,501.9819,502.2083,501.4899,501.8441,2453.0
2023-11-08 15:05:00,510.09,510.26,509.91,509.94,4831.0,501.9721,502.1394,501.7949,501.8245,4831.0
2023-11-08 15:10:00,509.98,510.07,509.68,509.98,1968.0,501.8638,501.9524,501.5686,501.8638,1968.0
2023-11-08 15:15:00,510.36,510.47,509.88,509.88,3785.0,502.2378,502.346,501.7654,501.7654,3785.0
2023-11-08 15:20:00,510.21,510.46,509.86,510.44,4570.0,502.0902,502.3362,501.7457,502.3165,4570.0
2023-11-08 15:25:00,510.5,510.7,510.25,510.31,6496.0,502.3756,502.5724,502.1295,502.1886,6496.0
2023-11-08 15:30:00,510.41,510.57,510.06,510.21,11765.0,502.287,502.4444,501.9426,502.0902,11765.0
2023-11-08 15:35:00,510.27,510.51,509.44,510.51,7621.0,502.1492,502.3854,501.3324,502.3854,7621.0
2023-11-08 15:40:00,510.5,511.5,510.49,511.39,4515.0,502.3756,503.3596,502.3657,503.2514,4515.0
2023-11-08 15:45:00,511.5,511.68,510.13,510.25,10359.0,503.3596,503.5368,502.0114,502.1295,10359.0
2023-11-08 15:50:00,510.25,511.49,510.22,510.53,15692.0,502.1295,503.3498,502.1,502.4051,15692.0
2023-11-08 15:55:00,510.67,511.44,510.67,511.38,32290.0,502.5428,503.3006,502.5428,503.2415,32290.0
2023-11-09 09:30:00,511.34,514.22,511.34,513.48,14492.0,503.2022,506.0363,503.2022,505.3081,14492.0
2023-11-09 09:35:00,513.84,515.86,513.8,514.61,5388.0,505.6624,507.6502,505.623,506.4201,5388.0
2023-11-09 09:40:00,513.36,515.13,513.36,514.48,3889.0,505.19,506.9319,505.19,506.2922,3889.0
2023-11-09 09:45:00,514.92,515.31,513.31,514.05,3571.0,506.7252,507.109,505.1408,505.8691,3571.0
2023-11-09 09:50:00,513.52,515.22,513.52,515.22,2820.0,505.3475,507.0204,505.3475,507.0204,2820.0
2023-11-09 09:55:00,514.79,516.34,514.79,516.34,2554.0,506.5973,508.1226,506.5973,508.1226,2554.0
2023-11-09 10:00:00,517.09,518.19,516.14,517.05,5715.0,508.8607,509.9432,507.9258,508.8213,5715.0
2023-11-09 10:05:00,516.9,517.9,516.46,517.39,10781.0,508.6737,509.6578,508.2407,509.1559,10781.0
2023-11-09 10:10:00,517.38,517.4,515.17,515.93,7772.0,509.1461,509.1657,506.9712,507.7191,7772.0
2023-11-09 10:15:00,516.32,516.56,515.9,515.91,2700.0,508.1029,508.3391,507.6896,507.6995,2700.0
2023-11-09 10:20:00,515.72,516.32,514.55,515.87,5152.0,507.5125,508.1029,506.3611,507.6601,5152.0
2023-11-09 10:25:00,515.37,516.92,515.37,515.47,4310.0,507.168,508.6934,507.168,507.2665,4310.0
2023-11-09 10:30:00,515.82,516.88,515.18,515.91,2436.0,507.6109,508.654,506.9811,507.6995,2436.0
2023-11-09 10:35:00,516.61,516.96,516.09,516.53,1600.0,508.3883,508.7327,507.8766,508.3096,1600.0
2023-11-09 10:40:00,515.45,515.57,514.56,515.57,4026.0,507.2468,507.3649,506.3709,507.3649,4026.0
2023-11-09 10:45:00,515.84,515.84,514.57,514.9,3016.0,507.6306,507.6306,506.3808,506.7055,3016.0
2023-11-09 10:50:00,514.88,515.54,514.88,515.29,700.0,506.6858,507.3353,506.6858,507.0893,700.0
2023-11-09 10:55:00,515.83,516.39,515.81,516.02,2108.0,507.6207,508.1718,507.601,507.8077,2108.0
2023-11-09 11:00:00,516.24,516.84,515.93,516.34,3070.0,508.0242,508.6147,507.7191,508.1226,3070.0
2023-11-09 11:05:00,516.67,517.08,516.35,517.08,2549.0,508.4474,508.8508,508.1325,508.8508,2549.0
2023-11-09 11:10:00,517.45,517.68,516.91,517.04,2904.0,509.2149,509.4413,508.6835,508.8115,2904.0
2023-11-09 11:15:00,517.12,518.0,516.93,516.94,6280.0,508.8902,509.7562,508.7032,508.7131,6280.0
2023-11-09 11:20:00,516.98,518.33,516.97,518.33,1889.0,508.7524,510.0809,508.7426,510.0809,1889.0
2023-11-09 11:25:00,518.31,518.32,517.92,517.97,1300.0,510.0613,510.0711,509.6775,509.7267,1300.0
2023-11-09 11:30:00,517.62,518.07,517.43,518.07,810.0,509.3822,509.8251,509.1953,509.8251,810.0
2023-11-09 11:35:00,517.51,518.17,517.5,518.17,995.0,509.274,509.9235,509.2641,509.9235,995.0
2023-11-09 11:40:00,516.96,517.85,516.96,517.85,300.0,508.7327,509.6086,508.7327,509.6086,300.0
2023-11-09 11:45:00,518.17,518.78,517.79,517.79,3129.0,509.9235,510.5238,509.5495,509.5495,3129.0
2023-11-09 11:50:00,518.43,519.97,518.37,519.33,9871.0,510.1793,511.6948,510.1203,511.065,9871.0
2023-11-09 11:55:00,519.28,521.0,519.28,520.03,14605.0,511.0158,512.7084,511.0158,511.7539,14605.0
2023-11-09 12:00:00,520.01,520.01,518.76,519.99,6410.0,511.7342,511.7342,510.5041,511.7145,6410.0
2023-11-09 12:05:00,519.61,519.61,518.47,518.47,1733.0,511.3406,511.3406,510.2187,510.2187,1733.0
2023-11-09 12:10:00,518.19,518.2,516.36,516.37,1754.0,509.9432,509.953,508.1423,508.1521,1754.0
2023-11-09 12:15:00,516.89,517.63,516.53,517.27,1935.0,508.6639,509.3921,508.3096,509.0378,1935.0
2023-11-09 12:20:00,517.13,517.13,516.91,516.91,200.0,508.9,508.9,508.6835,508.6835,200.0
2023-11-09 12:25:00,517.1,517.17,515.76,515.76,2445.0,508.8705,508.9394,507.5518,507.5518,2445.0
2023-11-09 12:30:00,515.94,516.49,515.49,515.49,1234.0,507.729,508.2702,507.2861,507.2861,1234.0
2023-11-09 12:35:00,515.76,516.18,515.57,515.66,1700.0,507.5518,507.9652,507.3649,507.4534,1700.0
2023-11-09 12:40:00,515.72,516.06,515.18,515.18,2942.0,507.5125,507.8471,506.9811,506.9811,2942.0
2023-11-09 12:45:00,515.22,515.94,515.21,515.72,2100.0,507.0204,507.729,507.0106,507.5125,2100.0
2023-11-09 12:50:00,515.83,516.25,515.67,515.82,1600.0,507.6207,508.034,507.4633,507.6109,1600.0
2023-11-09 12:55:00,515.75,515.76,515.35,515.63,1136.0,507.542,507.5518,507.1484,507.4239,1136.0
2023-11-09 13:00:00,515.67,515.67,511.29,511.56,6707.0,507.4633,507.4633,503.153,503.4187,6707.0
2023-11-09 13:05:00,512.03,512.25,510.44,511.77,8886.0,503.8812,504.0977,502.3165,503.6253,8886.0
2023-11-09 13:10:00,511.64,513.55,511.64,513.49,2065.0,503.4974,505.377,503.4974,505.318,2065.0
2023-11-09 13:15:00,513.49,513.49,512.48,512.48,2049.0,505.318,505.318,504.324,504.324,2049.0
2023-11-09 13:20:00,513.63,514.26,513.34,514.26,1200.0,505.4557,506.0757,505.1704,506.0757,1200.0
2023-11-09 13:25:00,515.09,515.09,514.19,514.28,1400.0,506.8925,506.8925,506.0068,506.0954,1400.0
2023-11-09 13:30:00,514.17,514.56,513.58,514.55,1937.0,505.9871,506.3709,505.4065,506.3611,1937.0
2023-11-09 13:35:00,514.76,515.32,514.39,514.64,1200.0,506.5678,507.1188,506.2036,506.4497,1200.0
2023-11-09 13:40:00,513.8,513.91,513.0,513.61,1229.0,505.623,505.7313,504.8358,505.4361,1229.0
2023-11-09 13:45:00,513.69,513.74,513.12,513.13,828.0,505.5148,505.564,504.9539,504.9637,828.0
2023-11-09 13:50:00,512.72,512.9,511.33,511.33,3385.0,504.5602,504.7374,503.1923,503.1923,3385.0
2023-11-09 13:55:00,511.59,512.26,511.52,512.23,7010.0,503.4482,504.1075,503.3793,504.078,7010.0
2023-11-09 14:00:00,512.0,512.06,509.82,510.58,5954.0,503.8517,503.9107,501.7064,502.4543,5954.0
2023-11-09 14:05:00,510.59,510.93,510.01,510.8,3210.0,502.4641,502.7987,501.8934,502.6708,3210.0
2023-11-09 14:10:00,510.76,510.98,509.68,509.92,3321.0,502.6314,502.8479,501.5686,501.8048,3321.0
2023-11-09 14:15:00,509.57,510.3,509.15,509.31,7293.0,501.4604,502.1787,501.047,501.2045,7293.0
2023-11-09 14:20:00,509.6,510.59,509.3,510.59,3688.0,501.4899,502.4641,501.1946,502.4641,3688.0
2023-11-09 14:25:00,511.75,511.75,511.0,511.37,2550.0,503.6057,503.6057,502.8676,503.2317,2550.0
2023-11-09 14:30:00,511.65,512.01,510.62,510.63,2600.0,503.5073,503.8615,502.4936,502.5035,2600.0
2023-11-09 14:35:00,510.55,511.08,509.77,510.9,3440.0,502.4248,502.9463,501.6572,502.7692,3440.0
2023-11-09 14:40:00,510.01,510.01,508.83,509.11,6211.0,501.8934,501.8934,500.7321,501.0077,6211.0
2023-11-09 14:45:00,509.11,509.97,508.91,509.74,3424.0,501.0077,501.854,500.8109,501.6276,3424.0
2023-11-09 14:50:00,509.55,509.74,508.88,508.99,2716.0,501.4407,501.6276,500.7813,500.8896,2716.0
2023-11-09 14:55:00,508.13,508.91,508.06,508.2,1220.0,500.0433,500.8109,499.9744,500.1122,1220.0
2023-11-09 15:00:00,508.02,508.07,506.78,507.45,4657.0,499.935,499.9842,498.7148,499.3741,4657.0
2023-11-09 15:05:00,507.0,507.45,506.61,507.13,1478.0,498.9313,499.3741,498.5475,499.0592,1478.0
2023-11-09 15:10:00,506.83,507.83,506.83,507.59,5440.0,498.764,499.748,498.764,499.5119,5440.0
2023-11-09 15:15:00,507.51,507.57,506.57,506.86,2366.0,499.4331,499.4922,498.5081,498.7935,2366.0
2023-11-09 15:20:00,507.23,507.5,506.7,507.32,3402.0,499.1576,499.4233,498.636,499.2462,3402.0
2023-11-09 15:25:00,507.33,508.05,507.32,507.47,2100.0,499.256,499.9645,499.2462,499.3938,2100.0
2023-11-09 15:30:00,507.81,507.83,507.26,507.4,1700.0,499.7284,499.748,499.1871,499.3249,1700.0
2023-11-09 15:35:00,507.18,508.03,507.15,507.15,2706.0,499.1084,499.9449,499.0789,499.0789,2706.0
2023-11-09 15:40:00,506.82,507.25,506.7,506.71,4100.0,498.7541,499.1773,498.636,498.6459,4100.0
2023-11-09 15:45:00,506.96,507.18,506.47,506.83,3359.0,498.8919,499.1084,498.4097,498.764,3359.0
2023-11-09 15:50:00,507.25,508.11,505.92,506.4,10256.0,499.1773,500.0236,497.8684,498.3408,10256.0
2023-11-09 15:55:00,505.61,507.07,505.5,506.66,49091.0,497.5634,499.0001,497.4551,498.5967,49091.0
2023-11-10 09:30:00,516.05,516.05,512.02,513.61,9686.0,507.8372,507.8372,503.8714,505.4361,9686.0
2023-11-10 09:35:00,514.09,516.26,512.73,515.6,3353.0,505.9084,508.0439,504.5701,507.3944,3353.0
2023-11-10 09:40:00,515.64,517.46,515.64,517.28,2892.0,507.4338,509.2248,507.4338,509.0477,2892.0
2023-11-10 09:45:00,517.15,518.31,517.15,517.55,2407.0,508.9197,510.0613,508.9197,509.3134,2407.0
2023-11-10 09:50:00,517.86,517.87,516.34,517.56,2360.0,509.6184,509.6283,508.1226,509.3232,2360.0
2023-11-10 09:55:00,517.46,518.02,517.21,517.58,1890.0,509.2248,509.7759,508.9788,509.3429,1890.0
2023-11-10 10:00:00,516.95,517.42,515.95,516.46,10008.0,508.7229,509.1854,507.7388,508.2407,10008.0
2023-11-10 10:05:00,516.55,517.09,516.03,516.22,2232.0,508.3293,508.8607,507.8175,508.0045,2232.0
2023-11-10 10:10:00,516.55,517.82,516.55,517.21,600.0,508.3293,509.5791,508.3293,508.9788,600.0
2023-11-10 10:15:00,517.13,518.2,516.89,517.77,2054.0,508.9,509.953,508.6639,509.5299,2054.0
2023-11-10 10:20:00,517.82,518.39,517.51,517.7,1518.0,509.5791,510.14,509.274,509.461,1518.0
2023-11-10 10:25:00,517.92,519.0,517.92,519.0,8077.0,509.6775,510.7403,509.6775,510.7403,8077.0
2023-11-10 10:30:00,519.1,521.01,518.37,519.74,15590.0,510.8387,512.7183,510.1203,511.4685,15590.0
2023-11-10 10:35:00,520.05,521.02,519.92,520.47,3606.0,511.7736,512.7281,511.6456,512.1869,3606.0
2023-11-10 10:40:00,520.61,520.96,520.1,520.84,2198.0,512.3247,512.6691,511.8228,512.551,2198.0
2023-11-10 10:45:00,520.45,521.66,520.1,520.41,3958.0,512.1672,513.3579,511.8228,512.1278,3958.0
2023-11-10 10:50:00,520.25,521.46,520.25,521.28,2296.0,511.9704,513.1611,511.9704,512.984,2296.0
2023-11-10 10:55:00,521.17,521.46,520.66,520.77,3204.0,512.8757,513.1611,512.3739,512.4821,3204.0
2023-11-10 11:00:00,521.15,521.77,520.7,521.74,4074.0,512.8561,513.4662,512.4132,513.4367,4074.0
2023-11-10 11:05:00,521.94,523.09,521.86,523.0,5076.0,513.6335,514.7652,513.5548,514.6766,5076.0
2023-11-10 11:10:00,523.55,524.39,523.2,523.59,5207.0,515.2179,516.0445,514.8734,515.2572,5207.0
2023-11-10 11:15:00,523.25,523.8,522.95,522.95,2978.0,514.9226,515.4639,514.6274,514.6274,2978.0
2023-11-10 11:20:00,523.0,524.34,523.0,523.94,4047.0,514.6766,515.9953,514.6766,515.6017,4047.0
2023-11-10 11:25:00,523.73,523.91,522.96,523.31,2420.0,515.395,515.5721,514.6373,514.9817,2420.0
2023-11-10 11:30:00,523.45,523.97,523.43,523.64,2759.0,515.1195,515.6312,515.0998,515.3064,2759.0
2023-11-10 11:35:00,523.41,524.12,522.91,524.12,1785.0,515.0801,515.7788,514.5881,515.7788,1785.0
2023-11-10 11:40:00,523.74,524.75,523.6,524.21,8440.0,515.4048,516.3988,515.2671,515.8674,8440.0
2023-11-10 11:45:00,524.44,524.59,523.93,523.93,1637.0,516.0937,516.2413,515.5918,515.5918,1637.0
2023-11-10 11:50:00,524.11,524.5,523.75,524.5,2917.0,515.769,516.1527,515.4147,516.1527,2917.0
2023-11-10 11:55:00,524.45,524.58,524.03,524.58,2339.0,516.1035,516.2315,515.6902,516.2315,2339.0
2023-11-10 12:00:00,524.41,525.42,524.41,525.42,3220.0,516.0642,517.0581,516.0642,517.0581,3220.0
2023-11-10 12:05:00,525.45,527.17,525.29,527.0,9963.0,517.0876,518.7803,516.9302,518.613,9963.0
2023-11-10 12:10:00,527.34,527.48,527.03,527.37,1454.0,518.9475,519.0853,518.6425,518.9771,1454.0
2023-11-10 12:15:00,527.6,528.22,527.27,528.22,2118.0,519.2034,519.8135,518.8787,519.8135,2118.0
2023-11-10 12:20:00,528.21,528.37,527.77,527.94,2874.0,519.8037,519.9612,519.3707,519.538,2874.0
2023-11-10 12:25:00,528.36,528.61,527.94,528.35,6951.0,519.9513,520.1973,519.538,519.9415,6951.0
2023-11-10 12:30:00,528.44,530.65,528.34,530.38,9336.0,520.03,522.2049,519.9316,521.9392,9336.0
2023-11-10 12:35:00,530.89,532.24,530.88,532.04,5119.0,522.4411,523.7696,522.4312,523.5727,5119.0
2023-11-10 12:40:00,532.03,533.78,532.01,533.14,12413.0,523.5629,525.2851,523.5432,524.6552,12413.0
2023-11-10 12:45:00,533.08,533.08,530.76,531.28,5840.0,524.5962,524.5962,522.3131,522.8248,5840.0
2023-11-10 12:50:00,531.52,531.92,530.93,531.66,4419.0,523.061,523.4547,522.4804,523.1988,4419.0
2023-11-10 12:55:00,531.79,531.79,531.09,531.55,1593.0,523.3267,523.3267,522.6379,523.0905,1593.0
2023-11-10 13:00:00,531.24,531.5,531.03,531.5,1300.0,522.7855,523.0413,522.5788,523.0413,1300.0
2023-11-10 13:05:00,531.39,532.0,531.08,531.25,3131.0,522.9331,523.5334,522.628,522.7953,3131.0
2023-11-10 13:10:00,531.41,531.41,530.7,531.2,4063.0,522.9528,522.9528,522.2541,522.7461,4063.0
2023-11-10 13:15:00,530.71,531.09,530.29,531.09,2123.0,522.2639,522.6379,521.8506,522.6379,2123.0
2023-11-10 13:20:00,531.14,532.75,531.14,532.02,2688.0,522.6871,524.2715,522.6871,523.5531,2688.0
2023-11-10 13:25:00,532.27,532.73,532.03,532.66,1900.0,523.7991,524.2518,523.5629,524.1829,1900.0
2023-11-10 13:30:00,532.79,533.13,532.44,532.93,6188.0,524.3108,524.6454,523.9664,524.4486,6188.0
2023-11-10 13:35:00,532.94,533.63,532.78,533.33,5498.0,524.4584,525.1374,524.301,524.8422,5498.0
2023-11-10 13:40:00,534.01,534.38,533.16,533.68,1622.0,525.5114,525.8755,524.6749,525.1866,1622.0
2023-11-10 13:45:00,533.66,534.12,533.53,534.12,3197.0,525.167,525.6196,525.039,525.6196,3197.0
2023-11-10 13:50:00,534.23,534.68,533.81,534.33,5267.0,525.7279,526.1707,525.3146,525.8263,5267.0
2023-11-10 13:55:00,534.19,534.74,534.19,534.21,2412.0,525.6885,526.2298,525.6885,525.7082,2412.0
2023-11-10 14:00:00,534.38,534.62,534.1,534.33,3329.0,525.8755,526.1117,525.6,525.8263,3329.0
2023-11-10 14:05:00,534.48,534.89,534.12,534.73,9388.0,525.9739,526.3774,525.6196,526.2199,9388.0
2023-11-10 14:10:00,535.0,535.05,533.72,533.72,13759.0,526.4856,526.5348,525.226,525.226,13759.0
2023-11-10 14:15:00,533.77,533.77,533.25,533.34,1527.0,525.2752,525.2752,524.7635,524.8521,1527.0
2023-11-10 14:20:00,533.5,533.79,533.29,533.73,1500.0,525.0095,525.2949,524.8029,525.2359,1500.0
2023-11-10 14:25:00,533.75,534.06,533.51,533.84,2756.0,525.2555,525.5606,525.0194,525.3441,2756.0
2023-11-10 14:30:00,533.73,533.78,533.32,533.32,2727.0,525.2359,525.2851,524.8324,524.8324,2727.0
2023-11-10 14:35:00,533.33,534.1,533.33,533.81,7010.0,524.8422,525.6,524.8422,525.3146,7010.0
2023-11-10 14:40:00,533.59,533.78,532.95,533.2,3607.0,525.0981,525.2851,524.4683,524.7143,3607.0
2023-11-10 14:45:00,533.3,533.68,533.15,533.29,1836.0,524.8127,525.1866,524.6651,524.8029,1836.0
2023-11-10 14:50:00,533.3,534.54,533.29,534.01,5598.0,524.8127,526.033,524.8029,525.5114,5598.0
2023-11-10 14:55:00,534.16,534.49,533.87,534.12,5680.0,525.659,525.9838,525.3736,525.6196,5680.0
2023-11-10 15:00:00,534.06,534.74,533.75,534.74,3038.0,525.5606,526.2298,525.2555,526.2298,3038.0
2023-11-10 15:05:00,535.04,535.77,534.78,535.77,12462.0,526.525,527.2434,526.2691,527.2434,12462.0
2023-11-10 15:10:00,535.97,536.14,535.54,536.14,2861.0,527.4402,527.6075,527.017,527.6075,2861.0
2023-11-10 15:15:00,535.8,535.94,535.3,535.43,5266.0,527.2729,527.4107,526.7809,526.9088,5266.0
2023-11-10 15:20:00,535.43,535.43,534.85,535.19,5850.0,526.9088,526.9088,526.338,526.6726,5850.0
2023-11-10 15:25:00,535.17,535.4,534.1,534.41,9893.0,526.6529,526.8793,525.6,525.905,9893.0
2023-11-10 15:30:00,534.08,534.6,533.69,534.6,22192.0,525.5803,526.092,525.1965,526.092,22192.0
2023-11-10 15:35:00,534.55,534.72,533.9,534.23,15393.0,526.0428,526.2101,525.4031,525.7279,15393.0
2023-11-10 15:40:00,534.39,534.55,534.05,534.15,7743.0,525.8854,526.0428,525.5508,525.6492,7743.0
2023-11-10 15:45:00,534.28,534.82,533.78,534.14,10397.0,525.7771,526.3085,525.2851,525.6393,10397.0
2023-11-10 15:50:00,534.06,535.19,533.94,534.0,13932.0,525.5606,526.6726,525.4425,525.5016,13932.0
2023-11-10 15:55:00,534.42,535.25,533.96,534.52,48880.0,525.9149,526.7317,525.4622,526.0133,48880.0
2023-11-13 09:30:00,530.0,531.95,526.41,530.96,24566.0,521.5652,523.4842,518.0323,522.5099,24566.0
2023-11-13 09:35:00,531.36,531.99,527.91,529.53,13882.0,522.9036,523.5235,519.5085,521.1027,13882.0
2023-11-13 09:40:00,529.51,530.57,527.96,529.62,13055.0,521.083,522.1261,519.5577,521.1913,13055.0
2023-11-13 09:45:00,529.85,529.93,526.77,527.03,3587.0,521.4176,521.4963,518.3866,518.6425,3587.0
2023-11-13 09:50:00,527.64,528.42,526.07,527.22,4775.0,519.2428,520.0104,517.6978,518.8295,4775.0
2023-11-13 09:55:00,526.45,527.04,525.02,526.91,6597.0,518.0717,518.6523,516.6645,518.5244,6597.0
2023-11-13 10:00:00,526.95,528.21,525.95,527.13,4437.0,518.5638,519.8037,517.5797,518.7409,4437.0
2023-11-13 10:05:00,527.63,527.71,526.81,527.06,3317.0,519.2329,519.3117,518.426,518.672,3317.0
2023-11-13 10:10:00,527.07,529.59,526.07,529.59,8829.0,518.6818,521.1617,517.6978,521.1617,8829.0
2023-11-13 10:15:00,529.52,529.52,527.62,528.11,3393.0,521.0929,521.0929,519.2231,519.7053,3393.0
2023-11-13 10:20:00,527.42,527.71,525.38,525.47,7318.0,519.0263,519.3117,517.0187,517.1073,7318.0
2023-11-13 10:25:00,525.5,526.49,525.44,526.19,9851.0,517.1368,518.1111,517.0778,517.8159,9851.0
2023-11-13 10:30:00,526.36,526.84,524.42,525.84,10399.0,517.9831,518.4555,516.074,517.4714,10399.0
2023-11-13 10:35:00,525.6,525.65,524.02,524.38,5330.0,517.2352,517.2844,515.6804,516.0347,5330.0
2023-11-13 10:40:00,524.84,526.8,524.64,526.8,13463.0,516.4873,518.4161,516.2905,518.4161,13463.0
2023-11-13 10:45:00,526.35,527.29,524.06,524.06,23204.0,517.9733,518.8983,515.7197,515.7197,23204.0
2023-11-13 10:50:00,524.85,525.9,524.14,525.42,7868.0,516.4972,517.5305,515.7985,517.0581,7868.0
2023-11-13 10:55:00,525.24,525.37,524.25,524.91,4336.0,516.881,517.0089,515.9067,516.5562,4336.0
2023-11-13 11:00:00,525.28,525.65,524.77,525.58,2760.0,516.9203,517.2844,516.4184,517.2156,2760.0
2023-11-13 11:05:00,525.6,525.86,525.05,525.08,3103.0,517.2352,517.4911,516.694,516.7235,3103.0
2023-11-13 11:10:00,525.19,525.53,525.04,525.12,2213.0,516.8318,517.1664,516.6842,516.7629,2213.0
2023-11-13 11:15:00,525.03,525.75,524.44,525.59,44207.0,516.6743,517.3829,516.0937,517.2254,44207.0
2023-11-13 11:20:00,525.4,526.0,524.91,525.89,3768.0,517.0384,517.6289,516.5562,517.5206,3768.0
2023-11-13 11:25:00,525.9,527.86,525.89,527.65,11703.0,517.5305,519.4593,517.5206,519.2526,11703.0
2023-11-13 11:30:00,527.34,527.72,526.89,527.59,4123.0,518.9475,519.3215,518.5047,519.1936,4123.0
2023-11-13 11:35:00,527.47,528.23,527.22,527.57,6003.0,519.0755,519.8234,518.8295,519.1739,6003.0
2023-11-13 11:40:00,527.58,529.2,527.57,528.43,3400.0,519.1837,520.7779,519.1739,520.0202,3400.0
2023-11-13 11:45:00,528.81,529.45,528.63,528.68,3680.0,520.3942,521.024,520.217,520.2662,3680.0
2023-11-13 11:50:00,528.75,528.75,528.13,528.21,5897.0,520.3351,520.3351,519.725,519.8037,5897.0
2023-11-13 11:55:00,528.19,528.83,528.19,528.79,3169.0,519.784,520.4138,519.784,520.3745,3169.0
2023-11-13 12:00:00,528.8,528.85,527.96,527.97,2710.0,520.3843,520.4335,519.5577,519.5675,2710.0
2023-11-13 12:05:00,527.95,528.28,527.14,527.14,3586.0,519.5478,519.8726,518.7507,518.7507,3586.0
2023-11-13 12:10:00,527.46,527.46,526.58,526.88,2098.0,519.0656,519.0656,518.1996,518.4949,2098.0
2023-11-13 12:15:00,527.43,527.54,526.88,527.35,2839.0,519.0361,519.1444,518.4949,518.9574,2839.0
2023-11-13 12:20:00,527.15,528.2,527.12,528.05,2125.0,518.7606,519.7939,518.731,519.6462,2125.0
2023-11-13 12:25:00,528.02,528.1,527.57,527.64,2000.0,519.6167,519.6955,519.1739,519.2428,2000.0
2023-11-13 12:30:00,527.64,528.24,527.64,528.21,4000.0,519.2428,519.8332,519.2428,519.8037,4000.0
2023-11-13 12:35:00,528.07,528.07,527.65,527.8,1739.0,519.6659,519.6659,519.2526,519.4002,1739.0
2023-11-13 12:40:00,527.94,528.46,527.72,527.93,3980.0,519.538,520.0497,519.3215,519.5282,3980.0
2023-11-13 12:45:00,527.92,527.93,527.53,527.56,1000.0,519.5183,519.5282,519.1345,519.164,1000.0
2023-11-13 12:50:00,527.63,528.54,527.44,528.13,2036.0,519.2329,520.1285,519.046,519.725,2036.0
2023-11-13 12:55:00,528.15,528.76,528.15,528.23,2649.0,519.7447,520.3449,519.7447,519.8234,2649.0
2023-11-13 13:00:00,528.02,528.03,527.81,527.82,1008.0,519.6167,519.6266,519.4101,519.4199,1008.0
2023-11-13 13:05:00,528.03,528.36,527.55,528.0,2536.0,519.6266,519.9513,519.1542,519.597,2536.0
2023-11-13 13:10:00,527.98,528.85,527.72,528.85,3780.0,519.5774,520.4335,519.3215,520.4335,3780.0
2023-11-13 13:15:00,528.82,529.62,528.82,529.31,1599.0,520.404,521.1913,520.404,520.8862,1599.0
2023-11-13 13:20:00,529.26,529.48,528.47,529.27,4350.0,520.837,521.0535,520.0596,520.8468,4350.0
2023-11-13 13:25:00,529.38,529.59,528.4,528.68,3367.0,520.9551,521.1617,519.9907,520.2662,3367.0
2023-11-13 13:30:00,528.56,529.32,528.17,529.26,3092.0,520.1481,520.896,519.7643,520.837,3092.0
2023-11-13 13:35:00,529.34,529.93,529.33,529.75,2488.0,520.9157,521.4963,520.9059,521.3192,2488.0
2023-11-13 13:40:00,529.57,529.77,529.55,529.76,400.0,521.1421,521.3389,521.1224,521.329,400.0
2023-11-13 13:45:00,529.76,530.93,529.76,530.26,5850.0,521.329,522.4804,521.329,521.8211,5850.0
2023-11-13 13:50:00,530.18,530.18,529.47,529.48,1200.0,521.7424,521.7424,521.0437,521.0535,1200.0
2023-11-13 13:55:00,529.24,529.58,529.24,529.36,1800.0,520.8173,521.1519,520.8173,520.9354,1800.0
2023-11-13 14:00:00,529.46,530.5,529.15,529.92,11923.0,521.0338,522.0573,520.7287,521.4865,11923.0
2023-11-13 14:05:00,529.54,530.01,529.53,529.96,2500.0,521.1125,521.5751,521.1027,521.5259,2500.0
2023-11-13 14:10:00,529.74,529.74,529.27,529.47,11900.0,521.3094,521.3094,520.8468,521.0437,11900.0
2023-11-13 14:15:00,529.47,529.59,529.04,529.4,6632.0,521.0437,521.1617,520.6205,520.9748,6632.0
2023-11-13 14:20:00,529.42,529.42,529.07,529.12,3200.0,520.9944,520.9944,520.65,520.6992,3200.0
2023-11-13 14:25:00,529.25,529.46,529.0,529.01,6203.0,520.8272,521.0338,520.5811,520.591,6203.0
2023-11-13 14:30:00,529.21,529.21,527.77,527.77,6414.0,520.7878,520.7878,519.3707,519.3707,6414.0
2023-11-13 14:35:00,527.99,528.51,527.95,528.05,3436.0,519.5872,520.0989,519.5478,519.6462,3436.0
2023-11-13 14:40:00,528.2,528.2,528.03,528.15,1100.0,519.7939,519.7939,519.6266,519.7447,1100.0
2023-11-13 14:45:00,528.15,529.09,528.15,528.77,5772.0,519.7447,520.6697,519.7447,520.3548,5772.0
2023-11-13 14:50:00,528.45,528.56,527.9,527.9,5000.0,520.0399,520.1481,519.4986,519.4986,5000.0
2023-11-13 14:55:00,528.37,528.5,528.02,528.23,11560.0,519.9612,520.0891,519.6167,519.8234,11560.0
2023-11-13 15:00:00,528.29,528.36,527.84,528.11,5869.0,519.8824,519.9513,519.4396,519.7053,5869.0
2023-11-13 15:05:00,527.76,528.17,527.75,528.17,9358.0,519.3609,519.7643,519.351,519.7643,9358.0
2023-11-13 15:10:00,528.13,528.64,528.12,528.48,3859.0,519.725,520.2269,519.7151,520.0694,3859.0
2023-11-13 15:15:00,528.3,528.88,528.15,528.71,5719.0,519.8923,520.463,519.7447,520.2957,5719.0
2023-11-13 15:20:00,528.92,529.57,528.91,529.48,4241.0,520.5024,521.1421,520.4926,521.0535,4241.0
2023-11-13 15:25:00,529.52,529.54,529.21,529.46,4559.0,521.0929,521.1125,520.7878,521.0338,4559.0
2023-11-13 15:30:00,529.36,529.89,529.35,529.77,5189.0,520.9354,521.457,520.9256,521.3389,5189.0
2023-11-13 15:35:00,529.8,530.13,529.61,529.76,18382.0,521.3684,521.6931,521.1814,521.329,18382.0
2023-11-13 15:40:00,529.86,530.32,529.78,529.89,21762.0,521.4274,521.8801,521.3487,521.457,21762.0
2023-11-13 15:45:00,529.88,530.41,529.7,530.14,8179.0,521.4471,521.9687,521.27,521.703,8179.0
2023-11-13 15:50:00,530.17,530.54,528.82,528.92,18663.0,521.7325,522.0966,520.404,520.5024,18663.0
2023-11-13 15:55:00,528.65,528.82,527.97,528.24,50574.0,520.2367,520.404,519.5675,519.8332,50574.0
2023-11-14 09:30:00,539.97,541.59,535.91,536.65,17037.0,532.7892,534.3876,528.7832,529.5133,17037.0
2023-11-14 09:35:00,536.76,538.74,535.39,537.04,3250.0,529.6218,531.5755,528.2701,529.8981,3250.0
2023-11-14 09:40:00,536.86,536.96,534.27,535.77,3850.0,529.7205,529.8192,527.165,528.645,3850.0
2023-11-14 09:45:00,535.95,537.52,535.66,535.66,7233.0,528.8226,530.3717,528.5365,528.5365,7233.0
2023-11-14 09:50:00,536.35,537.37,534.95,536.69,2203.0,529.2173,530.2237,527.8359,529.5528,2203.0
2023-11-14 09:55:00,535.97,536.4,535.29,536.32,4275.0,528.8424,529.2666,528.1714,529.1877,4275.0
2023-11-14 10:00:00,536.13,539.69,536.13,539.32,5035.0,529.0002,532.5129,529.0002,532.1478,5035.0
2023-11-14 10:05:00,539.38,539.86,538.11,539.35,5244.0,532.207,532.6806,530.9539,532.1774,5244.0
2023-11-14 10:10:00,539.79,539.79,538.38,538.7,1950.0,532.6116,532.6116,531.2203,531.536,1950.0
2023-11-14 10:15:00,538.4,538.51,537.1,537.52,3148.0,531.24,531.3486,529.9573,530.3717,3148.0
2023-11-14 10:20:00,537.35,539.05,537.35,539.0,2089.0,530.204,531.8814,530.204,531.8321,2089.0
2023-11-14 10:25:00,539.1,541.2,539.09,540.92,2331.0,531.9307,534.0028,531.9209,533.7265,2331.0
2023-11-14 10:30:00,541.02,542.8,541.02,542.8,5461.0,533.8252,535.5815,533.8252,535.5815,5461.0
2023-11-14 10:35:00,542.84,544.19,542.51,544.19,3363.0,535.621,536.953,535.2954,536.953,3363.0
2023-11-14 10:40:00,544.3,544.58,543.44,544.36,3723.0,537.0616,537.3379,536.213,537.1208,3723.0
2023-11-14 10:45:00,544.34,544.88,543.27,543.38,3700.0,537.101,537.6339,536.0453,536.1538,3700.0
2023-11-14 10:50:00,543.37,544.09,543.12,543.99,4980.0,536.1439,536.8544,535.8973,536.7557,4980.0
2023-11-14 10:55:00,543.9,544.08,542.76,543.32,16358.0,536.6669,536.8445,535.5421,536.0946,16358.0
2023-11-14 11:00:00,543.29,544.02,542.45,542.46,3000.0,536.065,536.7853,535.2362,535.246,3000.0
2023-11-14 11:05:00,542.76,543.26,542.27,542.75,9225.0,535.5421,536.0354,535.0586,535.5322,9225.0
2023-11-14 11:10:00,542.13,543.2,542.13,542.88,1648.0,534.9204,535.9762,534.9204,535.6605,1648.0
2023-11-14 11:15:00,542.75,542.95,541.8,542.12,2200.0,535.5322,535.7295,534.5948,534.9106,2200.0
2023-11-14 11:20:00,541.59,542.28,540.91,542.25,10252.0,534.3876,535.0684,533.7167,535.0388,10252.0
2023-11-14 11:25:00,542.11,542.73,542.06,542.59,4284.0,534.9007,535.5125,534.8514,535.3743,4284.0
2023-11-14 11:30:00,542.29,542.29,541.47,541.48,1100.0,535.0783,535.0783,534.2692,534.2791,1100.0
2023-11-14 11:35:00,541.2,541.61,541.19,541.57,1800.0,534.0028,534.4074,533.9929,534.3679,1800.0
2023-11-14 11:40:00,541.87,542.12,540.78,540.96,6027.0,534.6639,534.9106,533.5884,533.766,6027.0
2023-11-14 11:45:00,541.0,541.04,540.21,540.45,1866.0,533.8055,533.8449,533.026,533.2628,1866.0
2023-11-14 11:50:00,540.38,541.04,539.76,540.84,5453.0,533.1937,533.8449,532.582,533.6476,5453.0
2023-11-14 11:55:00,541.2,541.26,540.71,541.13,3010.0,534.0028,534.062,533.5193,533.9337,3010.0
2023-11-14 12:00:00,541.34,541.5,540.72,541.2,6037.0,534.1409,534.2988,533.5292,534.0028,6037.0
2023-11-14 12:05:00,541.18,541.37,540.77,540.82,3628.0,533.9831,534.1705,533.5785,533.6279,3628.0
2023-11-14 12:10:00,541.11,541.24,540.13,541.24,3679.0,533.914,534.0423,532.947,534.0423,3679.0
2023-11-14 12:15:00,541.31,541.64,541.09,541.55,1375.0,534.1113,534.437,533.8943,534.3481,1375.0
2023-11-14 12:20:00,541.56,541.56,541.27,541.27,400.0,534.358,534.358,534.0719,534.0719,400.0
2023-11-14 12:25:00,541.48,542.04,541.28,541.72,2625.0,534.2791,534.8316,534.0817,534.5159,2625.0
2023-11-14 12:30:00,541.53,541.82,541.2,541.81,1920.0,534.3284,534.6146,534.0028,534.6047,1920.0
2023-11-14 12:35:00,541.27,542.0,540.77,541.65,1999.0,534.0719,534.7922,533.5785,534.4468,1999.0
2023-11-14 12:40:00,541.92,542.0,541.47,541.48,3882.0,534.7132,534.7922,534.2692,534.2791,3882.0
2023-11-14 12:45:00,541.48,541.79,541.33,541.79,3444.0,534.2791,534.585,534.1311,534.585,3444.0
2023-11-14 12:50:00,541.63,541.93,541.56,541.93,1300.0,534.4271,534.7231,534.358,534.7231,1300.0
2023-11-14 12:55:00,542.01,542.13,541.75,541.97,2625.0,534.802,534.9204,534.5455,534.7626,2625.0
2023-11-14 13:00:00,541.96,542.05,541.2,541.3,3350.0,534.7527,534.8415,534.0028,534.1015,3350.0
2023-11-14 13:05:00,541.31,541.67,541.3,541.3,1517.0,534.1113,534.4666,534.1015,534.1015,1517.0
2023-11-14 13:10:00,541.13,541.17,540.44,540.47,3000.0,533.9337,533.9732,533.2529,533.2825,3000.0
2023-11-14 13:15:00,540.63,541.27,540.63,541.12,1629.0,533.4404,534.0719,533.4404,533.9239,1629.0
2023-11-14 13:20:00,541.01,541.16,540.05,540.28,1700.0,533.8153,533.9633,532.8681,533.095,1700.0
2023-11-14 13:25:00,540.54,540.92,540.34,540.88,1151.0,533.3516,533.7265,533.1542,533.6871,1151.0
2023-11-14 13:30:00,540.8,541.13,540.53,540.53,1518.0,533.6081,533.9337,533.3417,533.3417,1518.0
2023-11-14 13:35:00,540.73,541.27,540.21,541.26,1708.0,533.5391,534.0719,533.026,534.062,1708.0
2023-11-14 13:40:00,541.71,541.72,541.0,541.72,1203.0,534.506,534.5159,533.8055,534.5159,1203.0
2023-11-14 13:45:00,541.78,541.97,541.19,541.72,3366.0,534.5751,534.7626,533.9929,534.5159,3366.0
2023-11-14 13:50:00,541.67,542.12,541.64,541.72,1000.0,534.4666,534.9106,534.437,534.5159,1000.0
2023-11-14 13:55:00,541.77,541.91,541.16,541.57,2505.0,534.5652,534.7034,533.9633,534.3679,2505.0
2023-11-14 14:00:00,541.57,541.57,541.19,541.27,1000.0,534.3679,534.3679,533.9929,534.0719,1000.0
2023-11-14 14:05:00,541.26,541.95,540.94,541.95,2314.0,534.062,534.7428,533.7463,534.7428,2314.0
2023-11-14 14:10:00,541.96,542.0,541.27,541.33,2500.0,534.7527,534.7922,534.0719,534.1311,2500.0
2023-11-14 14:15:00,542.03,542.03,541.37,541.37,2593.0,534.8218,534.8218,534.1705,534.1705,2593.0
2023-11-14 14:20:00,541.36,541.7,541.34,541.34,1200.0,534.1607,534.4962,534.1409,534.1409,1200.0
2023-11-14 14:25:00,541.55,542.47,541.51,542.47,5103.0,534.3481,535.2559,534.3087,535.2559,5103.0
2023-11-14 14:30:00,542.26,543.57,542.26,543.57,7417.0,535.0487,536.3413,535.0487,536.3413,7417.0
2023-11-14 14:35:00,543.3,543.88,543.3,543.75,2300.0,536.0749,536.6472,536.0749,536.5189,2300.0
2023-11-14 14:40:00,543.75,543.78,543.28,543.62,3501.0,536.5189,536.5485,536.0551,536.3906,3501.0
2023-11-14 14:45:00,543.97,544.11,543.44,543.81,4243.0,536.736,536.8741,536.213,536.5781,4243.0
2023-11-14 14:50:00,544.06,544.15,543.4,543.92,2825.0,536.8248,536.9136,536.1735,536.6866,2825.0
2023-11-14 14:55:00,543.93,543.93,543.33,543.89,3250.0,536.6965,536.6965,536.1045,536.657,3250.0
2023-11-14 15:00:00,543.55,544.23,543.53,543.76,5856.0,536.3216,536.9925,536.3018,536.5288,5856.0
2023-11-14 15:05:00,543.8,544.48,543.79,544.47,9117.0,536.5682,537.2392,536.5584,537.2293,9117.0
2023-11-14 15:10:00,544.26,545.43,544.26,545.13,3760.0,537.0221,538.1765,537.0221,537.8805,3760.0
2023-11-14 15:15:00,545.41,545.41,545.01,545.13,7800.0,538.1568,538.1568,537.7621,537.8805,7800.0
2023-11-14 15:20:00,545.09,545.09,543.16,543.39,5228.0,537.8411,537.8411,535.9367,536.1637,5228.0
2023-11-14 15:25:00,543.09,544.14,542.97,544.14,3384.0,535.8677,536.9037,535.7493,536.9037,3384.0
2023-11-14 15:30:00,543.96,544.86,543.96,544.71,3220.0,536.7261,537.6141,536.7261,537.4661,3220.0
2023-11-14 15:35:00,544.96,545.16,544.54,545.1,6953.0,537.7128,537.9101,537.2984,537.8509,6953.0
2023-11-14 15:40:00,544.9,545.71,544.72,545.46,7583.0,537.6536,538.4528,537.476,538.2062,7583.0
2023-11-14 15:45:00,545.4,545.66,545.27,545.44,8648.0,538.1469,538.4035,538.0187,538.1864,8648.0
2023-11-14 15:50:00,545.36,546.25,544.94,545.38,28784.0,538.1075,538.9856,537.6931,538.1272,28784.0
2023-11-14 15:55:00,546.18,546.22,545.24,545.68,47047.0,538.9166,538.956,537.9891,538.4232,47047.0
2023-11-15 09:30:00,548.89,550.0,545.74,545.74,18315.0,541.5905,542.6858,538.4824,538.4824,18315.0
2023-11-15 09:35:00,546.0,548.58,545.6,548.0,5729.0,538.739,541.2847,538.3443,540.7124,5729.0
2023-11-15 09:40:00,548.81,549.41,547.56,547.56,13527.0,541.5116,542.1036,540.2782,540.2782,13527.0
2023-11-15 09:45:00,547.98,550.67,547.97,550.67,3358.0,540.6926,543.3469,540.6828,543.3469,3358.0
2023-11-15 09:50:00,550.13,550.14,546.08,546.19,4132.0,542.814,542.8239,538.8179,538.9264,4132.0
2023-11-15 09:55:00,546.1,546.46,545.04,545.73,2662.0,538.8376,539.1929,537.7917,538.4726,2662.0
2023-11-15 10:00:00,545.33,545.86,544.6,544.93,11661.0,538.0779,538.6008,537.3576,537.6832,11661.0
2023-11-15 10:05:00,545.05,546.24,544.76,546.09,8538.0,537.8016,538.9758,537.5155,538.8278,8538.0
2023-11-15 10:10:00,546.02,546.56,545.51,545.51,7971.0,538.7587,539.2915,538.2555,538.2555,7971.0
2023-11-15 10:15:00,545.9,548.27,545.9,547.4,26186.0,538.6403,540.9788,538.6403,540.1204,26186.0
2023-11-15 10:20:00,547.22,548.27,546.52,547.99,4717.0,539.9427,540.9788,539.2521,540.7025,4717.0
2023-11-15 10:25:00,548.05,548.07,546.25,546.46,1654.0,540.7617,540.7814,538.9856,539.1929,1654.0
2023-11-15 10:30:00,546.74,547.18,546.01,547.08,4802.0,539.4691,539.9033,538.7488,539.8046,4802.0
2023-11-15 10:35:00,546.72,546.99,546.72,546.98,3308.0,539.4494,539.7158,539.4494,539.7059,3308.0
2023-11-15 10:40:00,547.32,548.56,547.31,548.12,5367.0,540.0414,541.2649,540.0315,540.8308,5367.0
2023-11-15 10:45:00,548.5,549.09,548.42,548.62,1944.0,541.2057,541.7879,541.1268,541.3241,1944.0
2023-11-15 10:50:00,548.88,549.63,548.68,548.68,3000.0,541.5807,542.3207,541.3833,541.3833,3000.0
2023-11-15 10:55:00,549.0,549.0,548.15,548.39,1300.0,541.6991,541.6991,540.8604,541.0972,1300.0
2023-11-15 11:00:00,548.64,549.51,548.23,549.12,3435.0,541.3439,542.2023,540.9393,541.8175,3435.0
2023-11-15 11:05:00,548.85,548.95,547.86,548.36,2000.0,541.5511,541.6497,540.5742,541.0676,2000.0
2023-11-15 11:10:00,548.63,549.16,548.1,548.1,2000.0,541.334,541.8569,540.811,540.811,2000.0
2023-11-15 11:15:00,548.08,548.4,547.52,548.05,3328.0,540.7913,541.1071,540.2388,540.7617,3328.0
2023-11-15 11:20:00,547.6,548.01,547.37,547.98,815.0,540.3177,540.7222,540.0908,540.6926,815.0
2023-11-15 11:25:00,547.91,548.64,547.81,548.31,1447.0,540.6236,541.3439,540.5249,541.0182,1447.0
2023-11-15 11:30:00,548.35,548.35,547.68,547.78,1400.0,541.0577,541.0577,540.3966,540.4953,1400.0
2023-11-15 11:35:00,547.4,547.58,546.79,547.43,2017.0,540.1204,540.298,539.5185,540.15,2017.0
2023-11-15 11:40:00,547.83,547.83,545.68,545.92,2900.0,540.5446,540.5446,538.4232,538.66,2900.0
2023-11-15 11:45:00,546.0,546.94,545.8,546.47,3186.0,538.739,539.6665,538.5416,539.2027,3186.0
2023-11-15 11:50:00,546.57,546.8,545.24,545.7,3830.0,539.3014,539.5283,537.9891,538.443,3830.0
2023-11-15 11:55:00,545.92,546.29,545.38,545.85,700.0,538.66,539.0251,538.1272,538.591,700.0
2023-11-15 12:00:00,545.85,546.18,545.72,545.75,1775.0,538.591,538.9166,538.4627,538.4923,1775.0
2023-11-15 12:05:00,546.24,546.92,545.91,546.29,2400.0,538.9758,539.6467,538.6502,539.0251,2400.0
2023-11-15 12:10:00,545.86,546.31,545.48,546.31,1300.0,538.6008,539.0448,538.2259,539.0448,1300.0
2023-11-15 12:15:00,546.01,546.01,545.24,545.24,1300.0,538.7488,538.7488,537.9891,537.9891,1300.0
2023-11-15 12:20:00,545.4,545.88,545.36,545.76,1300.0,538.1469,538.6206,538.1075,538.5022,1300.0
2023-11-15 12:25:00,545.45,546.3,545.45,546.11,1839.0,538.1963,539.035,538.1963,538.8475,1839.0
2023-11-15 12:30:00,546.26,546.94,546.1,546.88,1148.0,538.9955,539.6665,538.8376,539.6073,1148.0
2023-11-15 12:35:00,547.3,547.72,547.04,547.51,1561.0,540.0217,540.4361,539.7651,540.2289,1561.0
2023-11-15 12:40:00,547.41,547.41,546.84,547.08,801.0,540.1302,540.1302,539.5678,539.8046,801.0
2023-11-15 12:45:00,547.43,547.43,547.15,547.17,400.0,540.15,540.15,539.8737,539.8934,400.0
2023-11-15 12:50:00,547.3,547.47,547.01,547.02,3091.0,540.0217,540.1894,539.7355,539.7454,3091.0
2023-11-15 12:55:00,547.1,547.17,546.43,546.43,710.0,539.8243,539.8934,539.1633,539.1633,710.0
2023-11-15 13:00:00,546.01,546.27,545.58,545.89,4780.0,538.7488,539.0054,538.3246,538.6304,4780.0
2023-11-15 13:05:00,545.59,546.33,544.13,544.6,8711.0,538.3344,539.0646,536.8938,537.3576,8711.0
2023-11-15 13:10:00,544.1,544.14,542.1,542.1,9842.0,536.8642,536.9037,534.8908,534.8908,9842.0
2023-11-15 13:15:00,542.26,543.39,541.58,542.94,6204.0,535.0487,536.1637,534.3777,535.7197,6204.0
2023-11-15 13:20:00,543.54,544.47,543.27,544.34,1195.0,536.3117,537.2293,536.0453,537.101,1195.0
2023-11-15 13:25:00,544.96,545.02,544.1,544.8,3740.0,537.7128,537.772,536.8642,537.5549,3740.0
2023-11-15 13:30:00,544.87,546.1,544.87,546.1,900.0,537.624,538.8376,537.624,538.8376,900.0
2023-11-15 13:35:00,546.1,546.36,545.99,546.18,2061.0,538.8376,539.0942,538.7291,538.9166,2061.0
2023-11-15 13:40:00,546.61,546.61,546.19,546.41,1100.0,539.3409,539.3409,538.9264,539.1435,1100.0
2023-11-15 13:45:00,546.45,546.47,546.14,546.14,899.0,539.183,539.2027,538.8771,538.8771,899.0
2023-11-15 13:50:00,546.37,546.46,545.88,546.01,1400.0,539.104,539.1929,538.6206,538.7488,1400.0
2023-11-15 13:55:00,546.1,546.24,545.71,545.71,700.0,538.8376,538.9758,538.4528,538.4528,700.0
2023-11-15 14:00:00,546.03,546.35,545.97,546.03,1000.0,538.7686,539.0843,538.7094,538.7686,1000.0
2023-11-15 14:05:00,546.02,546.46,545.9,546.14,4407.0,538.7587,539.1929,538.6403,538.8771,4407.0
2023-11-15 14:10:00,546.07,546.17,546.07,546.17,200.0,538.808,538.9067,538.808,538.9067,200.0
2023-11-15 14:15:00,546.11,546.11,545.16,545.16,900.0,538.8475,538.8475,537.9101,537.9101,900.0
2023-11-15 14:20:00,545.03,545.82,545.03,545.41,1353.0,537.7819,538.5614,537.7819,538.1568,1353.0
2023-11-15 14:25:00,545.9,546.14,545.64,546.14,800.0,538.6403,538.8771,538.3838,538.8771,800.0
2023-11-15 14:30:00,546.13,546.51,545.95,546.51,676.0,538.8672,539.2422,538.6896,539.2422,676.0
2023-11-15 14:35:00,546.52,546.78,546.23,546.49,2049.0,539.2521,539.5086,538.9659,539.2225,2049.0
2023-11-15 14:40:00,546.84,547.15,546.65,546.73,5100.0,539.5678,539.8737,539.3803,539.4593,5100.0
2023-11-15 14:45:00,546.77,546.8,546.41,546.41,1080.0,539.4987,539.5283,539.1435,539.1435,1080.0
2023-11-15 14:50:00,546.36,546.36,545.73,545.76,3720.0,539.0942,539.0942,538.4726,538.5022,3720.0
2023-11-15 14:55:00,545.8,546.15,545.8,546.07,1100.0,538.5416,538.887,538.5416,538.808,1100.0
2023-11-15 15:00:00,545.84,545.98,545.05,545.21,1314.0,538.5811,538.7192,537.8016,537.9595,1314.0
2023-11-15 15:05:00,545.29,545.37,545.15,545.34,600.0,538.0384,538.1173,537.9003,538.0877,600.0
2023-11-15 15:10:00,545.16,545.72,545.16,545.53,1000.0,537.9101,538.4627,537.9101,538.2752,1000.0
2023-11-15 15:15:00,545.7,545.85,545.0,545.85,2130.0,538.443,538.591,537.7523,538.591,2130.0
2023-11-15 15:20:00,545.68,545.83,545.2,545.2,1099.0,538.4232,538.5712,537.9496,537.9496,1099.0
2023-11-15 15:25:00,545.17,545.42,544.6,545.29,1767.0,537.92,538.1667,537.3576,538.0384,1767.0
2023-11-15 15:30:00,545.3,545.41,545.0,545.39,2223.0,538.0483,538.1568,537.7523,538.1371,2223.0
2023-11-15 15:35:00,545.7,545.76,545.29,545.42,2803.0,538.443,538.5022,538.0384,538.1667,2803.0
2023-11-15 15:40:00,545.42,545.7,545.05,545.05,2100.0,538.1667,538.443,537.8016,537.8016,2100.0
2023-11-15 15:45:00,545.05,545.96,545.03,545.05,5814.0,537.8016,538.6995,537.7819,537.8016,5814.0
2023-11-15 15:50:00,544.97,545.88,544.55,544.85,11065.0,537.7227,538.6206,537.3083,537.6043,11065.0
2023-11-15 15:55:00,544.93,546.05,544.74,545.67,31790.0,537.6832,538.7883,537.4957,538.4134,31790.0
2023-11-16 09:30:00,544.8,549.13,543.8,548.64,34287.0,537.5549,541.8273,536.5682,541.3439,34287.0
2023-11-16 09:35:00,548.2,549.04,547.37,547.88,12727.0,540.9097,541.7385,540.0908,540.594,12727.0
2023-11-16 09:40:00,547.02,548.95,546.14,548.95,5926.0,539.7454,541.6497,538.8771,541.6497,5926.0
2023-11-16 09:45:00,549.0,549.99,547.27,549.96,5812.0,541.6991,542.6759,539.9921,542.6463,5812.0
2023-11-16 09:50:00,549.13,549.13,547.21,547.21,3069.0,541.8273,541.8273,539.9329,539.9329,3069.0
2023-11-16 09:55:00,548.33,548.43,547.7,548.4,2626.0,541.038,541.1367,540.4164,541.1071,2626.0
2023-11-16 10:00:00,548.33,549.48,548.04,548.76,4555.0,541.038,542.1727,540.7518,541.4623,4555.0
2023-11-16 10:05:00,548.9,550.3,548.9,550.12,7529.0,541.6004,542.9818,541.6004,542.8042,7529.0
2023-11-16 10:10:00,550.12,550.27,548.76,549.72,2000.0,542.8042,542.9522,541.4623,542.4095,2000.0
2023-11-16 10:15:00,549.36,549.46,547.46,547.69,3172.0,542.0543,542.153,540.1796,540.4065,3172.0
2023-11-16 10:20:00,547.72,549.66,547.72,549.66,11241.0,540.4361,542.3503,540.4361,542.3503,11241.0
2023-11-16 10:25:00,549.76,549.93,547.49,547.89,2846.0,542.449,542.6167,540.2092,540.6038,2846.0
2023-11-16 10:30:00,548.0,548.45,546.6,546.63,2692.0,540.7124,541.1564,539.331,539.3606,2692.0
2023-11-16 10:35:00,546.6,546.89,545.8,546.18,7741.0,539.331,539.6171,538.5416,538.9166,7741.0
2023-11-16 10:40:00,546.55,547.34,544.56,546.7,6135.0,539.2817,540.0611,537.3181,539.4297,6135.0
2023-11-16 10:45:00,546.4,548.07,546.13,547.5,2436.0,539.1336,540.7814,538.8672,540.219,2436.0
2023-11-16 10:50:00,547.32,547.32,545.56,545.9,2756.0,540.0414,540.0414,538.3048,538.6403,2756.0
2023-11-16 10:55:00,545.99,547.51,545.99,547.43,6492.0,538.7291,540.2289,538.7291,540.15,6492.0
2023-11-16 11:00:00,547.18,547.99,546.83,547.58,14600.0,539.9033,540.7025,539.5579,540.298,14600.0
2023-11-16 11:05:00,547.12,547.6,546.86,546.87,1000.0,539.8441,540.3177,539.5875,539.5974,1000.0
2023-11-16 11:10:00,546.55,547.63,546.28,547.63,2200.0,539.2817,540.3473,539.0152,540.3473,2200.0
2023-11-16 11:15:00,547.87,547.89,545.62,546.01,3029.0,540.5841,540.6038,538.364,538.7488,3029.0
2023-11-16 11:20:00,546.07,546.64,545.41,545.83,9288.0,538.808,539.3705,538.1568,538.5712,9288.0
2023-11-16 11:25:00,545.73,546.07,545.41,545.82,2203.0,538.4726,538.808,538.1568,538.5614,2203.0
2023-11-16 11:30:00,545.79,545.94,545.43,545.75,1926.0,538.5318,538.6798,538.1765,538.4923,1926.0
2023-11-16 11:35:00,545.64,545.64,544.67,545.43,5923.0,538.3838,538.3838,537.4267,538.1765,5923.0
2023-11-16 11:40:00,545.58,545.61,544.75,545.09,1150.0,538.3246,538.3542,537.5056,537.8411,1150.0
2023-11-16 11:45:00,545.51,546.4,545.51,546.38,1292.0,538.2555,539.1336,538.2555,539.1139,1292.0
2023-11-16 11:50:00,546.11,546.23,545.14,545.44,1738.0,538.8475,538.9659,537.8904,538.1864,1738.0
2023-11-16 11:55:00,545.15,546.09,544.76,545.82,2726.0,537.9003,538.8278,537.5155,538.5614,2726.0
2023-11-16 12:00:00,545.77,545.78,545.2,545.54,2118.0,538.512,538.5219,537.9496,538.2851,2118.0
2023-11-16 12:05:00,545.84,547.0,545.84,547.0,4575.0,538.5811,539.7257,538.5811,539.7257,4575.0
2023-11-16 12:10:00,547.31,547.66,547.0,547.01,2017.0,540.0315,540.3769,539.7257,539.7355,2017.0
2023-11-16 12:15:00,547.04,547.56,546.96,547.19,1500.0,539.7651,540.2782,539.6862,539.9131,1500.0
2023-11-16 12:20:00,547.38,548.2,547.34,547.99,1725.0,540.1006,540.9097,540.0611,540.7025,1725.0
2023-11-16 12:25:00,547.64,547.64,547.19,547.38,2026.0,540.3572,540.3572,539.9131,540.1006,2026.0
2023-11-16 12:30:00,547.68,548.27,547.6,548.11,1806.0,540.3966,540.9788,540.3177,540.8209,1806.0
2023-11-16 12:35:00,548.05,548.94,547.77,548.75,2208.0,540.7617,541.6399,540.4854,541.4524,2208.0
2023-11-16 12:40:00,548.72,549.51,548.62,548.7,2881.0,541.4228,542.2023,541.3241,541.4031,2881.0
2023-11-16 12:45:00,548.98,549.13,548.74,548.75,997.0,541.6793,541.8273,541.4425,541.4524,997.0
2023-11-16 12:50:00,548.42,548.52,547.88,548.28,1507.0,541.1268,541.2255,540.594,540.9886,1507.0
2023-11-16 12:55:00,548.35,548.88,548.35,548.8,1677.0,541.0577,541.5807,541.0577,541.5017,1677.0
2023-11-16 13:00:00,548.8,548.83,548.06,548.06,2395.0,541.5017,541.5313,540.7716,540.7716,2395.0
2023-11-16 13:05:00,547.8,547.8,546.01,546.25,6952.0,540.515,540.515,538.7488,538.9856,6952.0
2023-11-16 13:10:00,546.13,546.5,545.52,545.78,4700.0,538.8672,539.2323,538.2654,538.5219,4700.0
2023-11-16 13:15:00,545.79,546.63,545.76,546.24,4274.0,538.5318,539.3606,538.5022,538.9758,4274.0
2023-11-16 13:20:00,546.24,546.83,545.85,546.83,2700.0,538.9758,539.5579,538.591,539.5579,2700.0
2023-11-16 13:25:00,546.83,547.97,546.82,547.58,2200.0,539.5579,540.6828,539.5481,540.298,2200.0
2023-11-16 13:30:00,547.75,547.76,547.04,547.04,2469.0,540.4657,540.4756,539.7651,539.7651,2469.0
2023-11-16 13:35:00,547.19,547.67,547.18,547.39,2431.0,539.9131,540.3868,539.9033,540.1105,2431.0
2023-11-16 13:40:00,547.29,547.64,546.79,547.29,3536.0,540.0118,540.3572,539.5185,540.0118,3536.0
2023-11-16 13:45:00,547.26,547.29,546.43,546.78,1625.0,539.9822,540.0118,539.1633,539.5086,1625.0
2023-11-16 13:50:00,547.24,547.59,546.85,547.59,1600.0,539.9625,540.3078,539.5777,540.3078,1600.0
2023-11-16 13:55:00,547.39,547.41,546.51,547.0,2800.0,540.1105,540.1302,539.2422,539.7257,2800.0
2023-11-16 14:00:00,547.08,547.68,547.07,547.44,1700.0,539.8046,540.3966,539.7947,540.1598,1700.0
2023-11-16 14:05:00,547.68,547.86,547.47,547.8,1238.0,540.3966,540.5742,540.1894,540.515,1238.0
2023-11-16 14:10:00,547.61,548.96,547.61,548.14,2567.0,540.3276,541.6596,540.3276,540.8505,2567.0
2023-11-16 14:15:00,548.3,548.3,547.78,547.8,2782.0,541.0084,541.0084,540.4953,540.515,2782.0
2023-11-16 14:20:00,547.99,548.02,547.23,547.47,1500.0,540.7025,540.7321,539.9526,540.1894,1500.0
2023-11-16 14:25:00,547.74,547.86,547.45,547.86,1935.0,540.4558,540.5742,540.1697,540.5742,1935.0
2023-11-16 14:30:00,547.74,547.97,547.35,547.96,3893.0,540.4558,540.6828,540.071,540.6729,3893.0
2023-11-16 14:35:00,547.99,548.14,547.76,547.95,2200.0,540.7025,540.8505,540.4756,540.663,2200.0
2023-11-16 14:40:00,548.18,548.73,548.04,548.7,4769.0,540.89,541.4327,540.7518,541.4031,4769.0
2023-11-16 14:45:00,548.72,549.47,548.7,549.47,2231.0,541.4228,542.1628,541.4031,542.1628,2231.0
2023-11-16 14:50:00,549.54,549.73,548.26,548.26,3376.0,542.2319,542.4194,540.9689,540.9689,3376.0
2023-11-16 14:55:00,548.3,548.86,548.3,548.35,2537.0,541.0084,541.5609,541.0084,541.0577,2537.0
2023-11-16 15:00:00,548.68,548.97,548.13,548.51,3214.0,541.3833,541.6695,540.8406,541.2156,3214.0
2023-11-16 15:05:00,548.08,548.65,547.8,548.42,2845.0,540.7913,541.3537,540.515,541.1268,2845.0
2023-11-16 15:10:00,548.79,548.92,548.29,548.48,3269.0,541.4919,541.6201,540.9985,541.186,3269.0
2023-11-16 15:15:00,548.4,548.57,547.45,547.8,4008.0,541.1071,541.2748,540.1697,540.515,4008.0
2023-11-16 15:20:00,547.41,547.62,547.28,547.61,1289.0,540.1302,540.3374,540.0019,540.3276,1289.0
2023-11-16 15:25:00,547.45,547.73,547.37,547.64,2250.0,540.1697,540.446,540.0908,540.3572,2250.0
2023-11-16 15:30:00,547.5,547.95,547.32,547.69,3088.0,540.219,540.663,540.0414,540.4065,3088.0
2023-11-16 15:35:00,547.49,547.62,546.76,547.23,5273.0,540.2092,540.3374,539.4889,539.9526,5273.0
2023-11-16 15:40:00,547.32,547.81,546.88,547.08,4695.0,540.0414,540.5249,539.6073,539.8046,4695.0
2023-11-16 15:45:00,547.12,547.57,546.6,546.6,7471.0,539.8441,540.2881,539.331,539.331,7471.0
2023-11-16 15:50:00,546.81,547.35,546.19,546.45,12096.0,539.5382,540.071,538.9264,539.183,12096.0
2023-11-16 15:55:00,546.25,546.35,543.89,545.23,69564.0,538.9856,539.0843,536.657,537.9792,69564.0
2023-11-17 09:30:00,531.84,542.45,529.76,540.03,81768.0,524.7673,535.2362,522.7149,532.8484,81768.0
2023-11-17 09:35:00,540.02,543.0,537.73,543.0,11679.0,532.8385,535.7789,530.5789,535.7789,11679.0
2023-11-17 09:40:00,542.38,544.26,539.97,543.15,18135.0,535.1671,537.0221,532.7892,535.9269,18135.0
2023-11-17 09:45:00,542.75,544.65,542.19,543.97,6636.0,535.5322,537.4069,534.9796,536.736,6636.0
2023-11-17 09:50:00,543.75,545.8,543.22,544.22,2565.0,536.5189,538.5416,535.9959,536.9826,2565.0
2023-11-17 09:55:00,544.14,546.2,543.21,546.2,7242.0,536.9037,538.9363,535.9861,538.9363,7242.0
2023-11-17 10:00:00,545.93,545.93,543.93,544.16,3871.0,538.6699,538.6699,536.6965,536.9234,3871.0
2023-11-17 10:05:00,544.26,545.53,543.9,543.9,4362.0,537.0221,538.2752,536.6669,536.6669,4362.0
2023-11-17 10:10:00,543.79,543.79,542.35,543.33,3727.0,536.5584,536.5584,535.1375,536.1045,3727.0
2023-11-17 10:15:00,543.74,544.13,542.85,544.01,4703.0,536.509,536.8938,535.6309,536.7754,4703.0
2023-11-17 10:20:00,544.0,544.59,543.23,544.59,6019.0,536.7656,537.3477,536.0058,537.3477,6019.0
2023-11-17 10:25:00,544.35,544.36,543.03,543.31,8989.0,537.1109,537.1208,535.8085,536.0847,8989.0
2023-11-17 10:30:00,543.34,543.83,542.27,542.53,7763.0,536.1143,536.5978,535.0586,535.3151,7763.0
2023-11-17 10:35:00,542.5,543.16,542.12,543.12,9819.0,535.2855,535.9367,534.9106,535.8973,9819.0
2023-11-17 10:40:00,543.17,543.25,541.9,542.21,8855.0,535.9466,536.0255,534.6935,534.9994,8855.0
2023-11-17 10:45:00,542.27,542.37,541.05,541.51,5801.0,535.0586,535.1572,533.8548,534.3087,5801.0
2023-11-17 10:50:00,541.41,541.97,541.22,541.79,7522.0,534.21,534.7626,534.0225,534.585,7522.0
2023-11-17 10:55:00,541.61,542.37,541.4,542.28,6738.0,534.4074,535.1572,534.2001,535.0684,6738.0
2023-11-17 11:00:00,541.96,542.12,540.19,540.32,10718.0,534.7527,534.9106,533.0062,533.1345,10718.0
2023-11-17 11:05:00,540.0,540.46,538.52,540.41,15767.0,532.8188,533.2726,531.3584,533.2233,15767.0
2023-11-17 11:10:00,540.25,541.22,540.25,540.86,6600.0,533.0654,534.0225,533.0654,533.6673,6600.0
2023-11-17 11:15:00,540.72,541.21,540.2,540.74,5854.0,533.5292,534.0127,533.0161,533.5489,5854.0
2023-11-17 11:20:00,540.65,541.39,540.45,540.51,6283.0,533.4601,534.1903,533.2628,533.322,6283.0
2023-11-17 11:25:00,540.8,541.94,540.45,541.94,13587.0,533.6081,534.733,533.2628,534.733,13587.0
2023-11-17 11:30:00,541.96,543.37,541.95,542.72,7727.0,534.7527,536.1439,534.7428,535.5026,7727.0
2023-11-17 11:35:00,542.4,542.73,541.48,541.92,4742.0,535.1868,535.5125,534.2791,534.7132,4742.0
2023-11-17 11:40:00,541.79,542.88,541.76,542.88,3036.0,534.585,535.6605,534.5554,535.6605,3036.0
2023-11-17 11:45:00,542.84,542.84,541.99,542.17,2314.0,535.621,535.621,534.7823,534.9599,2314.0
2023-11-17 11:50:00,541.82,542.17,541.79,541.8,1030.0,534.6146,534.9599,534.585,534.5948,1030.0
2023-11-17 11:55:00,541.76,542.37,541.75,542.37,2900.0,534.5554,535.1572,534.5455,535.1572,2900.0
2023-11-17 12:00:00,542.42,542.76,542.04,542.41,1600.0,535.2066,535.5421,534.8316,535.1967,1600.0
2023-11-17 12:05:00,542.35,543.42,542.34,542.84,2455.0,535.1375,536.1933,535.1276,535.621,2455.0
2023-11-17 12:10:00,543.05,543.05,542.45,542.77,2025.0,535.8282,535.8282,535.2362,535.5519,2025.0
2023-11-17 12:15:00,542.78,543.41,542.78,543.06,3409.0,535.5618,536.1834,535.5618,535.8381,3409.0
2023-11-17 12:20:00,542.77,543.12,542.61,542.61,1300.0,535.5519,535.8973,535.3941,535.3941,1300.0
2023-11-17 12:25:00,542.48,542.79,542.35,542.39,2898.0,535.2658,535.5717,535.1375,535.177,2898.0
2023-11-17 12:30:00,542.5,542.8,542.41,542.75,2500.0,535.2855,535.5815,535.1967,535.5322,2500.0
2023-11-17 12:35:00,542.5,542.73,542.2,542.6,4629.0,535.2855,535.5125,534.9895,535.3842,4629.0
2023-11-17 12:40:00,542.36,543.33,542.32,543.33,2883.0,535.1474,536.1045,535.1079,536.1045,2883.0
2023-11-17 12:45:00,543.23,543.5,542.95,543.21,3926.0,536.0058,536.2722,535.7295,535.9861,3926.0
2023-11-17 12:50:00,543.22,544.0,543.22,543.75,8891.0,535.9959,536.7656,535.9959,536.5189,8891.0
2023-11-17 12:55:00,543.73,543.94,543.49,543.79,3440.0,536.4992,536.7064,536.2623,536.5584,3440.0
2023-11-17 13:00:00,543.74,545.22,543.73,544.83,6116.0,536.509,537.9693,536.4992,537.5845,6116.0
2023-11-17 13:05:00,544.87,545.45,544.87,545.35,4418.0,537.624,538.1963,537.624,538.0976,4418.0
2023-11-17 13:10:00,545.26,545.96,545.2,545.6,4190.0,538.0088,538.6995,537.9496,538.3443,4190.0
2023-11-17 13:15:00,545.52,546.21,545.26,545.38,4919.0,538.2654,538.9462,538.0088,538.1272,4919.0
2023-11-17 13:20:00,545.38,545.51,545.01,545.26,2501.0,538.1272,538.2555,537.7621,538.0088,2501.0
2023-11-17 13:25:00,545.06,545.08,544.8,545.08,2558.0,537.8115,537.8312,537.5549,537.8312,2558.0
2023-11-17 13:30:00,544.93,545.32,544.74,544.74,3933.0,537.6832,538.068,537.4957,537.4957,3933.0
2023-11-17 13:35:00,544.74,544.88,544.37,544.42,3652.0,537.4957,537.6339,537.1306,537.18,3652.0
2023-11-17 13:40:00,544.38,544.78,544.26,544.44,2228.0,537.1405,537.5352,537.0221,537.1997,2228.0
2023-11-17 13:45:00,544.43,544.8,544.12,544.4,4627.0,537.1898,537.5549,536.884,537.1602,4627.0
2023-11-17 13:50:00,544.32,544.32,543.57,543.81,1600.0,537.0813,537.0813,536.3413,536.5781,1600.0
2023-11-17 13:55:00,543.91,544.67,543.9,544.09,5192.0,536.6768,537.4267,536.6669,536.8544,5192.0
2023-11-17 14:00:00,544.31,545.7,544.31,544.32,8122.0,537.0714,538.443,537.0714,537.0813,8122.0
2023-11-17 14:05:00,544.6,545.84,544.53,545.71,10321.0,537.3576,538.5811,537.2885,538.4528,10321.0
2023-11-17 14:10:00,545.72,545.72,544.82,544.82,12452.0,538.4627,538.4627,537.5747,537.5747,12452.0
2023-11-17 14:15:00,544.7,544.84,544.31,544.42,4529.0,537.4563,537.5944,537.0714,537.18,4529.0
2023-11-17 14:20:00,544.24,544.34,543.61,543.72,3215.0,537.0024,537.101,536.3808,536.4893,3215.0
2023-11-17 14:25:00,543.99,543.99,543.32,543.6,2518.0,536.7557,536.7557,536.0946,536.3709,2518.0
2023-11-17 14:30:00,543.61,544.02,543.39,543.95,4111.0,536.3808,536.7853,536.1637,536.7162,4111.0
2023-11-17 14:35:00,544.06,545.11,543.85,543.85,10027.0,536.8248,537.8608,536.6176,536.6176,10027.0
2023-11-17 14:40:00,543.68,544.66,543.59,543.99,9581.0,536.4498,537.4168,536.361,536.7557,9581.0
2023-11-17 14:45:00,543.83,543.96,543.36,543.73,2650.0,536.5978,536.7261,536.1341,536.4992,2650.0
2023-11-17 14:50:00,543.7,543.87,543.28,543.67,4695.0,536.4696,536.6373,536.0551,536.44,4695.0
2023-11-17 14:55:00,543.85,544.05,543.81,543.84,4090.0,536.6176,536.8149,536.5781,536.6077,4090.0
2023-11-17 15:00:00,543.87,543.87,542.95,543.21,6327.0,536.6373,536.6373,535.7295,535.9861,6327.0
2023-11-17 15:05:00,543.03,543.28,542.82,543.23,4563.0,535.8085,536.0551,535.6013,536.0058,4563.0
2023-11-17 15:10:00,543.25,543.76,543.09,543.58,8699.0,536.0255,536.5288,535.8677,536.3512,8699.0
2023-11-17 15:15:00,543.45,543.58,542.76,542.81,5584.0,536.2229,536.3512,535.5421,535.5914,5584.0
2023-11-17 15:20:00,542.93,543.86,542.76,543.8,11951.0,535.7098,536.6274,535.5421,536.5682,11951.0
2023-11-17 15:25:00,543.95,544.36,543.8,544.0,5065.0,536.7162,537.1208,536.5682,536.7656,5065.0
2023-11-17 15:30:00,544.04,544.25,543.05,543.35,15935.0,536.805,537.0122,535.8282,536.1242,15935.0
2023-11-17 15:35:00,543.35,543.64,543.11,543.33,4081.0,536.1242,536.4104,535.8874,536.1045,4081.0
2023-11-17 15:40:00,543.55,543.64,542.94,543.08,33885.0,536.3216,536.4104,535.7197,535.8578,33885.0
2023-11-17 15:45:00,543.07,543.07,542.46,542.72,5837.0,535.8479,535.8479,535.246,535.5026,5837.0
2023-11-17 15:50:00,542.61,544.43,542.45,543.84,21654.0,535.3941,537.1898,535.2362,536.6077,21654.0
2023-11-17 15:55:00,544.07,544.78,543.67,544.52,45285.0,536.8346,537.5352,536.44,537.2787,45285.0
2023-11-20 09:30:00,542.2,546.65,542.2,546.65,10419.0,534.9895,539.3803,534.9895,539.3803,10419.0
2023-11-20 09:35:00,545.82,548.03,545.63,547.22,3000.0,538.5614,540.742,538.3739,539.9427,3000.0
2023-11-20 09:40:00,546.7,546.7,545.19,545.65,4401.0,539.4297,539.4297,537.9397,538.3936,4401.0
2023-11-20 09:45:00,546.21,546.56,545.3,546.36,1770.0,538.9462,539.2915,538.0483,539.0942,1770.0
2023-11-20 09:50:00,546.5,548.03,546.06,547.6,3828.0,539.2323,540.742,538.7982,540.3177,3828.0
2023-11-20 09:55:00,547.59,549.14,547.58,549.14,2511.0,540.3078,541.8372,540.298,541.8372,2511.0
2023-11-20 10:00:00,548.74,549.75,548.05,548.52,1413.0,541.4425,542.4391,540.7617,541.2255,1413.0
2023-11-20 10:05:00,549.61,549.62,548.65,548.68,850.0,542.301,542.3108,541.3537,541.3833,850.0
2023-11-20 10:10:00,549.12,549.45,548.33,548.42,2078.0,541.8175,542.1431,541.038,541.1268,2078.0
2023-11-20 10:15:00,548.12,549.12,548.12,548.92,1690.0,540.8308,541.8175,540.8308,541.6201,1690.0
2023-11-20 10:20:00,548.89,548.89,547.66,547.78,1100.0,541.5905,541.5905,540.3769,540.4953,1100.0
2023-11-20 10:25:00,547.86,549.24,547.86,549.08,1785.0,540.5742,541.9359,540.5742,541.778,1785.0
2023-11-20 10:30:00,549.26,549.27,547.77,547.77,1425.0,541.9556,541.9655,540.4854,540.4854,1425.0
2023-11-20 10:35:00,548.37,548.38,547.37,548.05,2267.0,541.0775,541.0873,540.0908,540.7617,2267.0
2023-11-20 10:40:00,548.25,548.34,547.83,547.94,1369.0,540.959,541.0479,540.5446,540.6532,1369.0
2023-11-20 10:45:00,548.17,548.55,548.0,548.53,1802.0,540.8801,541.2551,540.7124,541.2353,1802.0
2023-11-20 10:50:00,548.68,548.68,548.21,548.61,1800.0,541.3833,541.3833,540.9196,541.3143,1800.0
2023-11-20 10:55:00,548.64,549.18,548.64,549.08,2345.0,541.3439,541.8767,541.3439,541.778,2345.0
2023-11-20 11:00:00,549.33,550.47,549.32,550.31,3717.0,542.0247,543.1495,542.0148,542.9917,3717.0
2023-11-20 11:05:00,550.47,550.64,550.23,550.29,2500.0,543.1495,543.3173,542.9127,542.9719,2500.0
2023-11-20 11:10:00,550.4,550.4,549.55,549.86,2700.0,543.0805,543.0805,542.2418,542.5476,2700.0
2023-11-20 11:15:00,549.82,550.21,549.76,550.07,3143.0,542.5082,542.893,542.449,542.7548,3143.0
2023-11-20 11:20:00,549.69,550.59,549.69,550.14,2044.0,542.3799,543.2679,542.3799,542.8239,2044.0
2023-11-20 11:25:00,550.12,550.25,549.82,550.01,900.0,542.8042,542.9325,542.5082,542.6956,900.0
2023-11-20 11:30:00,550.04,550.27,549.88,550.02,1800.0,542.7252,542.9522,542.5674,542.7055,1800.0
2023-11-20 11:35:00,550.1,550.21,549.69,550.17,1513.0,542.7844,542.893,542.3799,542.8535,1513.0
2023-11-20 11:40:00,549.93,550.01,549.58,549.58,712.0,542.6167,542.6956,542.2714,542.2714,712.0
2023-11-20 11:45:00,549.68,549.68,549.1,549.11,2254.0,542.37,542.37,541.7977,541.8076,2254.0
2023-11-20 11:50:00,549.39,550.65,549.28,549.95,2900.0,542.0839,543.3271,541.9754,542.6364,2900.0
2023-11-20 11:55:00,550.17,550.21,549.84,549.9,1100.0,542.8535,542.893,542.5279,542.5871,1100.0
2023-11-20 12:00:00,549.89,549.91,549.42,549.9,803.0,542.5772,542.597,542.1135,542.5871,803.0
2023-11-20 12:05:00,549.92,550.08,549.76,550.01,2504.0,542.6068,542.7647,542.449,542.6956,2504.0
2023-11-20 12:10:00,550.27,550.83,550.08,550.67,2597.0,542.9522,543.5047,542.7647,543.3469,2597.0
2023-11-20 12:15:00,550.52,550.52,550.25,550.34,700.0,543.1989,543.1989,542.9325,543.0213,700.0
2023-11-20 12:20:00,550.26,550.67,550.12,550.67,1600.0,542.9423,543.3469,542.8042,543.3469,1600.0
2023-11-20 12:25:00,550.67,550.72,550.1,550.72,1275.0,543.3469,543.3962,542.7844,543.3962,1275.0
2023-11-20 12:30:00,550.83,550.83,550.11,550.53,1300.0,543.5047,543.5047,542.7943,543.2087,1300.0
2023-11-20 12:35:00,550.55,551.4,550.32,551.4,2744.0,543.2285,544.0672,543.0015,544.0672,2744.0
2023-11-20 12:40:00,551.16,551.99,551.15,551.99,800.0,543.8303,544.6493,543.8205,544.6493,800.0
2023-11-20 12:45:00,551.47,551.74,550.83,551.74,1300.0,544.1362,544.4026,543.5047,544.4026,1300.0
2023-11-20 12:50:00,551.69,552.16,551.52,551.95,3168.0,544.3533,544.8171,544.1856,544.6098,3168.0
2023-11-20 12:55:00,552.0,552.26,551.75,551.75,1619.0,544.6592,544.9157,544.4125,544.4125,1619.0
2023-11-20 13:00:00,551.76,553.69,551.33,553.69,1899.0,544.4224,546.3267,543.9981,546.3267,1899.0
2023-11-20 13:05:00,553.95,555.38,553.94,554.75,9488.0,546.5832,547.9942,546.5734,547.3726,9488.0
2023-11-20 13:10:00,554.55,555.06,554.29,554.66,2375.0,547.1753,547.6785,546.9187,547.2838,2375.0
2023-11-20 13:15:00,554.63,554.86,554.45,554.86,1445.0,547.2542,547.4811,547.0766,547.4811,1445.0
2023-11-20 13:20:00,554.99,555.31,554.83,555.31,2946.0,547.6094,547.9252,547.4515,547.9252,2946.0
2023-11-20 13:25:00,555.69,556.23,555.56,555.8,4600.0,548.3001,548.8329,548.1718,548.4086,4600.0
2023-11-20 13:30:00,555.79,555.81,554.72,555.05,4284.0,548.3988,548.4185,547.343,547.6686,4284.0
2023-11-20 13:35:00,555.1,555.28,554.75,555.15,2228.0,547.718,547.8956,547.3726,547.7673,2228.0
2023-11-20 13:40:00,555.09,556.01,555.0,556.01,9081.0,547.7081,548.6159,547.6193,548.6159,9081.0
2023-11-20 13:45:00,555.57,556.07,555.54,555.73,2225.0,548.1817,548.6751,548.1521,548.3396,2225.0
2023-11-20 13:50:00,555.83,556.16,555.56,555.56,1100.0,548.4382,548.7639,548.1718,548.1718,1100.0
2023-11-20 13:55:00,555.72,556.34,555.7,555.71,2189.0,548.3297,548.9415,548.31,548.3198,2189.0
2023-11-20 14:00:00,555.77,556.12,555.76,555.95,1000.0,548.379,548.7244,548.3692,548.5566,1000.0
2023-11-20 14:05:00,555.8,556.27,555.64,555.64,4218.0,548.4086,548.8724,548.2508,548.2508,4218.0
2023-11-20 14:10:00,555.62,555.87,555.5,555.66,1503.0,548.231,548.4777,548.1126,548.2705,1503.0
2023-11-20 14:15:00,555.79,555.91,555.64,555.91,800.0,548.3988,548.5172,548.2508,548.5172,800.0
2023-11-20 14:20:00,555.64,555.71,555.22,555.49,1375.0,548.2508,548.3198,547.8364,548.1028,1375.0
2023-11-20 14:25:00,555.8,555.8,554.91,554.92,1350.0,548.4086,548.4086,547.5305,547.5403,1350.0
2023-11-20 14:30:00,555.46,555.93,555.37,555.93,1400.0,548.0732,548.5369,547.9844,548.5369,1400.0
2023-11-20 14:35:00,555.7,556.49,555.7,556.49,2230.0,548.31,549.0895,548.31,549.0895,2230.0
2023-11-20 14:40:00,556.65,556.9,556.51,556.72,3025.0,549.2473,549.494,549.1092,549.3164,3025.0
2023-11-20 14:45:00,556.81,557.57,556.64,556.64,2134.0,549.4052,550.1551,549.2375,549.2375,2134.0
2023-11-20 14:50:00,557.03,557.18,556.89,557.0,1400.0,549.6223,549.7703,549.4841,549.5927,1400.0
2023-11-20 14:55:00,557.03,557.41,557.03,557.41,2125.0,549.6223,549.9972,549.6223,549.9972,2125.0
2023-11-20 15:00:00,557.32,557.46,557.01,557.26,1683.0,549.9084,550.0466,549.6026,549.8492,1683.0
2023-11-20 15:05:00,557.41,557.67,557.02,557.57,5245.0,549.9972,550.2538,549.6124,550.1551,5245.0
2023-11-20 15:10:00,557.41,558.43,557.4,558.32,8723.0,549.9972,551.0037,549.9874,550.8951,8723.0
2023-11-20 15:15:00,558.2,558.35,557.92,558.13,2665.0,550.7767,550.9247,550.5005,550.7077,2665.0
2023-11-20 15:20:00,558.13,558.13,557.38,557.86,3665.0,550.7077,550.7077,549.9676,550.4412,3665.0
2023-11-20 15:25:00,557.94,558.38,557.76,557.98,2660.0,550.5202,550.9543,550.3426,550.5597,2660.0
2023-11-20 15:30:00,557.99,558.56,557.69,558.39,5316.0,550.5695,551.1319,550.2735,550.9642,5316.0
2023-11-20 15:35:00,558.4,559.42,558.4,559.16,4485.0,550.9741,551.9805,550.9741,551.724,4485.0
2023-11-20 15:40:00,559.27,559.41,558.72,559.24,6294.0,551.8325,551.9706,551.2898,551.8029,6294.0
2023-11-20 15:45:00,559.35,559.35,558.47,558.62,5372.0,551.9114,551.9114,551.0431,551.1911,5372.0
2023-11-20 15:50:00,558.49,559.25,557.89,558.54,11513.0,551.0629,551.8128,550.4708,551.1122,11513.0
2023-11-20 15:55:00,558.6,558.6,557.52,558.02,27107.0,551.1714,551.1714,550.1058,550.5991,27107.0
2023-11-21 09:30:00,555.37,555.94,553.04,554.38,10739.0,547.9844,548.5468,545.6853,547.0075,10739.0
2023-11-21 09:35:00,554.97,555.65,554.15,554.76,2684.0,547.5897,548.2606,546.7806,547.3825,2684.0
2023-11-21 09:40:00,554.42,555.43,553.89,555.43,2268.0,547.047,548.0436,546.524,548.0436,2268.0
2023-11-21 09:45:00,555.52,555.52,553.5,553.56,3239.0,548.1324,548.1324,546.1392,546.1984,3239.0
2023-11-21 09:50:00,553.28,554.34,552.92,553.88,5823.0,545.9222,546.9681,545.5669,546.5142,5823.0
2023-11-21 09:55:00,553.8,554.38,552.33,552.33,4210.0,546.4352,547.0075,544.9848,544.9848,4210.0
2023-11-21 10:00:00,552.66,553.22,552.3,552.3,5992.0,545.3104,545.863,544.9552,544.9552,5992.0
2023-11-21 10:05:00,552.68,554.14,552.3,553.81,3528.0,545.3301,546.7707,544.9552,546.4451,3528.0
2023-11-21 10:10:00,553.97,554.02,552.99,553.21,3398.0,546.603,546.6523,545.636,545.8531,3398.0
2023-11-21 10:15:00,553.69,554.6,553.3,553.97,4547.0,546.3267,547.2246,545.9419,546.603,4547.0
2023-11-21 10:20:00,554.07,554.07,551.82,551.83,1921.0,546.7016,546.7016,544.4816,544.4914,1921.0
2023-11-21 10:25:00,551.77,551.95,550.47,550.47,2600.0,544.4322,544.6098,543.1495,543.1495,2600.0
2023-11-21 10:30:00,550.45,550.45,548.03,548.04,4315.0,543.1298,543.1298,540.742,540.7518,4315.0
2023-11-21 10:35:00,548.06,548.96,547.86,547.86,8852.0,540.7716,541.6596,540.5742,540.5742,8852.0
2023-11-21 10:40:00,547.85,549.09,547.54,548.76,7901.0,540.5644,541.7879,540.2585,541.4623,7901.0
2023-11-21 10:45:00,548.85,549.29,548.69,548.9,1059.0,541.5511,541.9852,541.3932,541.6004,1059.0
2023-11-21 10:50:00,548.57,548.91,548.04,548.04,1100.0,541.2748,541.6103,540.7518,540.7518,1100.0
2023-11-21 10:55:00,548.04,548.31,547.93,548.1,1998.0,540.7518,541.0182,540.6433,540.811,1998.0
2023-11-21 11:00:00,548.38,548.51,547.73,548.33,1308.0,541.0873,541.2156,540.446,541.038,1308.0
2023-11-21 11:05:00,548.47,548.48,548.16,548.48,900.0,541.1761,541.186,540.8702,541.186,900.0
2023-11-21 11:10:00,548.49,548.49,547.57,548.19,1799.0,541.1959,541.1959,540.2881,540.8998,1799.0
2023-11-21 11:15:00,548.34,548.81,548.34,548.63,1530.0,541.0479,541.5116,541.0479,541.334,1530.0
2023-11-21 11:20:00,548.71,548.99,548.41,548.99,700.0,541.4129,541.6892,541.1169,541.6892,700.0
2023-11-21 11:25:00,549.05,549.05,548.82,548.97,756.0,541.7484,541.7484,541.5215,541.6695,756.0
2023-11-21 11:30:00,549.26,549.55,549.14,549.55,600.0,541.9556,542.2418,541.8372,542.2418,600.0
2023-11-21 11:35:00,550.04,550.27,549.69,549.96,1223.0,542.7252,542.9522,542.3799,542.6463,1223.0
2023-11-21 11:40:00,549.74,549.76,548.59,549.1,2820.0,542.4292,542.449,541.2945,541.7977,2820.0
2023-11-21 11:45:00,548.96,549.63,548.93,549.63,1200.0,541.6596,542.3207,541.63,542.3207,1200.0
2023-11-21 11:50:00,549.82,550.41,549.82,550.07,900.0,542.5082,543.0903,542.5082,542.7548,900.0
2023-11-21 11:55:00,549.75,549.8,549.38,549.79,775.0,542.4391,542.4884,542.074,542.4786,775.0
2023-11-21 12:00:00,549.73,549.94,549.41,549.42,1202.0,542.4194,542.6266,542.1036,542.1135,1202.0
2023-11-21 12:05:00,549.81,550.23,549.81,550.23,573.0,542.4983,542.9127,542.4983,542.9127,573.0
2023-11-21 12:10:00,549.79,550.52,549.79,550.51,550.0,542.4786,543.1989,542.4786,543.189,550.0
2023-11-21 12:15:00,550.03,550.04,549.15,549.39,1983.0,542.7154,542.7252,541.8471,542.0839,1983.0
2023-11-21 12:20:00,549.51,550.08,549.38,550.08,1200.0,542.2023,542.7647,542.074,542.7647,1200.0
2023-11-21 12:25:00,550.21,550.3,549.98,549.98,629.0,542.893,542.9818,542.666,542.666,629.0
2023-11-21 12:30:00,549.78,549.78,549.55,549.55,212.0,542.4687,542.4687,542.2418,542.2418,212.0
2023-11-21 12:35:00,549.0,549.2,548.9,549.2,500.0,541.6991,541.8964,541.6004,541.8964,500.0
2023-11-21 12:40:00,549.18,549.47,548.76,548.96,1900.0,541.8767,542.1628,541.4623,541.6596,1900.0
2023-11-21 12:45:00,549.34,549.9,549.27,549.77,700.0,542.0346,542.5871,541.9655,542.4588,700.0
2023-11-21 12:50:00,550.17,550.8,550.17,550.8,1300.0,542.8535,543.4751,542.8535,543.4751,1300.0
2023-11-21 12:55:00,550.94,551.13,550.42,550.91,3140.0,543.6133,543.8007,543.1002,543.5837,3140.0
2023-11-21 13:00:00,550.91,551.11,549.0,549.0,2119.0,543.5837,543.781,541.6991,541.6991,2119.0
2023-11-21 13:05:00,549.44,549.76,549.13,549.41,1360.0,542.1332,542.449,541.8273,542.1036,1360.0
2023-11-21 13:10:00,549.59,549.59,549.55,549.55,500.0,542.2812,542.2812,542.2418,542.2418,500.0
2023-11-21 13:15:00,549.15,549.17,548.86,548.87,400.0,541.8471,541.8668,541.5609,541.5708,400.0
2023-11-21 13:20:00,548.52,548.77,548.16,548.77,1252.0,541.2255,541.4721,540.8702,541.4721,1252.0
2023-11-21 13:25:00,548.57,549.02,548.56,549.01,688.0,541.2748,541.7188,541.2649,541.7089,688.0
2023-11-21 13:30:00,549.06,549.25,548.5,549.25,2255.0,541.7583,541.9457,541.2057,541.9457,2255.0
2023-11-21 13:35:00,549.0,549.0,548.97,548.98,450.0,541.6991,541.6991,541.6695,541.6793,450.0
2023-11-21 13:40:00,548.94,549.18,548.73,548.73,1100.0,541.6399,541.8767,541.4327,541.4327,1100.0
2023-11-21 13:45:00,548.74,548.98,548.55,548.98,500.0,541.4425,541.6793,541.2551,541.6793,500.0
2023-11-21 13:50:00,549.0,549.4,549.0,549.38,2100.0,541.6991,542.0938,541.6991,542.074,2100.0
2023-11-21 13:55:00,549.53,549.9,549.53,549.62,1734.0,542.222,542.5871,542.222,542.3108,1734.0
2023-11-21 14:00:00,550.03,550.41,549.55,550.11,4304.0,542.7154,543.0903,542.2418,542.7943,4304.0
2023-11-21 14:05:00,550.0,550.16,549.61,549.96,7753.0,542.6858,542.8436,542.301,542.6463,7753.0
2023-11-21 14:10:00,550.06,550.73,549.82,550.73,1533.0,542.745,543.4061,542.5082,543.4061,1533.0
2023-11-21 14:15:00,550.96,550.96,550.44,550.44,1400.0,543.633,543.633,543.1199,543.1199,1400.0
2023-11-21 14:20:00,550.45,550.45,550.21,550.38,1036.0,543.1298,543.1298,542.893,543.0607,1036.0
2023-11-21 14:25:00,550.59,551.1,550.53,551.1,3759.0,543.2679,543.7711,543.2087,543.7711,3759.0
2023-11-21 14:30:00,551.05,551.17,550.65,551.17,1944.0,543.7218,543.8402,543.3271,543.8402,1944.0
2023-11-21 14:35:00,551.22,551.5,551.22,551.5,1823.0,543.8896,544.1658,543.8896,544.1658,1823.0
2023-11-21 14:40:00,551.81,552.16,551.61,552.1,5359.0,544.4717,544.8171,544.2744,544.7578,5359.0
2023-11-21 14:45:00,551.85,552.35,551.84,551.86,2916.0,544.5112,545.0045,544.5013,544.521,2916.0
2023-11-21 14:50:00,552.35,552.35,551.55,552.01,5200.0,545.0045,545.0045,544.2152,544.669,5200.0
2023-11-21 14:55:00,552.13,552.52,551.81,552.39,1660.0,544.7874,545.1723,544.4717,545.044,1660.0
2023-11-21 15:00:00,552.44,553.0,552.06,552.06,2630.0,545.0933,545.6459,544.7184,544.7184,2630.0
2023-11-21 15:05:00,551.85,552.61,551.85,552.44,2325.0,544.5112,545.2611,544.5112,545.0933,2325.0
2023-11-21 15:10:00,552.36,552.91,552.21,552.42,2594.0,545.0144,545.5571,544.8664,545.0736,2594.0
2023-11-21 15:15:00,552.44,552.58,551.89,552.58,3821.0,545.0933,545.2315,544.5506,545.2315,3821.0
2023-11-21 15:20:00,552.63,553.8,552.63,553.66,4336.0,545.2808,546.4352,545.2808,546.2971,4336.0
2023-11-21 15:25:00,553.83,554.62,553.76,554.62,5463.0,546.4648,547.2443,546.3958,547.2443,5463.0
2023-11-21 15:30:00,554.48,554.48,553.39,553.47,9689.0,547.1062,547.1062,546.0307,546.1096,9689.0
2023-11-21 15:35:00,553.47,553.47,552.64,553.27,10562.0,546.1096,546.1096,545.2907,545.9123,10562.0
2023-11-21 15:40:00,553.09,553.11,552.55,552.55,10507.0,545.7347,545.7544,545.2019,545.2019,10507.0
2023-11-21 15:45:00,552.47,552.64,551.31,552.19,17143.0,545.1229,545.2907,543.9784,544.8467,17143.0
2023-11-21 15:50:00,552.47,552.86,551.33,551.46,16164.0,545.1229,545.5077,543.9981,544.1264,16164.0
2023-11-21 15:55:00,551.46,552.31,549.82,550.47,86670.0,544.1264,544.9651,542.5082,543.1495,86670.0
2023-11-22 09:30:00,556.32,560.81,556.2,559.28,12273.0,548.9217,553.352,548.8033,551.8424,12273.0
2023-11-22 09:35:00,560.0,562.84,560.0,560.52,9097.0,552.5528,555.355,552.5528,553.0659,9097.0
2023-11-22 09:40:00,559.62,560.35,558.34,558.9,3346.0,552.1778,552.8981,550.9149,551.4674,3346.0
2023-11-22 09:45:00,558.57,558.57,555.4,556.03,7416.0,551.1418,551.1418,548.014,548.6356,7416.0
2023-11-22 09:50:00,555.5,555.5,553.1,554.35,4588.0,548.1126,548.1126,545.7445,546.9779,4588.0
2023-11-22 09:55:00,554.34,554.46,552.16,553.89,4878.0,546.9681,547.0865,544.8171,546.524,4878.0
2023-11-22 10:00:00,553.55,553.55,551.56,551.56,1800.0,546.1886,546.1886,544.225,544.225,1800.0
2023-11-22 10:05:00,551.9,552.23,549.97,550.25,3790.0,544.5605,544.8861,542.6562,542.9325,3790.0
2023-11-22 10:10:00,550.52,552.14,550.45,551.1,3400.0,543.1989,544.7973,543.1298,543.7711,3400.0
2023-11-22 10:15:00,551.42,551.42,550.0,550.13,2853.0,544.0869,544.0869,542.6858,542.814,2853.0
2023-11-22 10:20:00,550.45,552.3,550.36,552.05,2562.0,543.1298,544.9552,543.041,544.7085,2562.0
2023-11-22 10:25:00,552.08,552.1,550.62,551.86,2705.0,544.7381,544.7578,543.2975,544.521,2705.0
2023-11-22 10:30:00,552.34,552.82,552.17,552.82,1600.0,544.9947,545.4683,544.8269,545.4683,1600.0
2023-11-22 10:35:00,553.2,553.52,552.92,552.97,1994.0,545.8432,546.159,545.5669,545.6163,1994.0
2023-11-22 10:40:00,552.69,553.45,552.36,552.45,869.0,545.34,546.0899,545.0144,545.1032,869.0
2023-11-22 10:45:00,553.06,553.09,552.43,552.44,1481.0,545.7051,545.7347,545.0835,545.0933,1481.0
2023-11-22 10:50:00,552.49,552.8,550.24,550.76,2344.0,545.1427,545.4485,542.9226,543.4357,2344.0
2023-11-22 10:55:00,551.27,551.89,550.73,551.89,562.0,543.9389,544.5506,543.4061,544.5506,562.0
2023-11-22 11:00:00,552.08,553.98,551.65,553.26,2337.0,544.7381,546.6128,544.3138,545.9024,2337.0
2023-11-22 11:05:00,553.3,554.16,553.27,553.27,3268.0,545.9419,546.7905,545.9123,545.9123,3268.0
2023-11-22 11:10:00,554.12,555.26,554.12,555.09,885.0,546.751,547.8758,546.751,547.7081,885.0
2023-11-22 11:15:00,555.18,555.24,555.12,555.14,600.0,547.7969,547.8561,547.7377,547.7574,600.0
2023-11-22 11:20:00,554.71,554.71,554.1,554.11,938.0,547.3331,547.3331,546.7313,546.7411,938.0
2023-11-22 11:25:00,554.18,554.61,553.96,554.61,1200.0,546.8102,547.2345,546.5931,547.2345,1200.0
2023-11-22 11:30:00,555.36,555.45,555.15,555.45,400.0,547.9745,548.0633,547.7673,548.0633,400.0
2023-11-22 11:35:00,555.15,555.78,555.04,555.53,2402.0,547.7673,548.3889,547.6588,548.1422,2402.0
2023-11-22 11:40:00,555.67,555.92,555.67,555.92,400.0,548.2804,548.527,548.2804,548.527,400.0
2023-11-22 11:45:00,556.3,556.55,555.92,556.02,1566.0,548.902,549.1487,548.527,548.6257,1566.0
2023-11-22 11:50:00,555.86,556.26,555.85,556.26,300.0,548.4678,548.8625,548.458,548.8625,300.0
2023-11-22 11:55:00,556.84,557.66,556.84,557.66,400.0,549.4348,550.2439,549.4348,550.2439,400.0
2023-11-22 12:00:00,557.79,557.79,556.87,557.46,3058.0,550.3722,550.3722,549.4644,550.0466,3058.0
2023-11-22 12:05:00,557.61,557.99,557.57,557.95,1000.0,550.1946,550.5695,550.1551,550.5301,1000.0
2023-11-22 12:10:00,558.0,558.33,557.21,557.21,1433.0,550.5794,550.905,549.7999,549.7999,1433.0
2023-11-22 12:15:00,557.6,558.05,557.6,558.05,869.0,550.1847,550.6287,550.1847,550.6287,869.0
2023-11-22 12:20:00,558.14,558.14,557.8,558.0,1300.0,550.7175,550.7175,550.382,550.5794,1300.0
2023-11-22 12:25:00,557.86,558.31,557.86,558.13,700.0,550.4412,550.8853,550.4412,550.7077,700.0
2023-11-22 12:30:00,558.49,558.49,557.83,558.32,791.0,551.0629,551.0629,550.4116,550.8951,791.0
2023-11-22 12:35:00,558.08,558.4,558.08,558.31,500.0,550.6583,550.9741,550.6583,550.8853,500.0
2023-11-22 12:40:00,558.38,558.61,557.18,557.19,1920.0,550.9543,551.1813,549.7703,549.7802,1920.0
2023-11-22 12:45:00,556.75,556.75,556.47,556.75,300.0,549.346,549.346,549.0697,549.346,300.0
2023-11-22 12:50:00,556.93,557.16,556.63,557.07,700.0,549.5236,549.7506,549.2276,549.6618,700.0
2023-11-22 12:55:00,557.07,557.75,556.66,557.75,820.0,549.6618,550.3327,549.2572,550.3327,820.0
2023-11-22 13:00:00,557.27,557.78,557.27,557.44,2046.0,549.8591,550.3623,549.8591,550.0268,2046.0
2023-11-22 13:05:00,557.34,557.34,557.34,557.34,100.0,549.9282,549.9282,549.9282,549.9282,100.0
2023-11-22 13:10:00,557.38,558.13,557.38,558.13,616.0,549.9676,550.7077,549.9676,550.7077,616.0
2023-11-22 13:15:00,557.55,557.55,557.39,557.52,1200.0,550.1354,550.1354,549.9775,550.1058,1200.0
2023-11-22 13:20:00,557.61,558.14,557.61,557.83,1611.0,550.1946,550.7175,550.1946,550.4116,1611.0
2023-11-22 13:25:00,558.21,558.21,557.86,557.86,600.0,550.7866,550.7866,550.4412,550.4412,600.0
2023-11-22 13:30:00,558.1,558.1,557.98,557.98,200.0,550.6781,550.6781,550.5597,550.5597,200.0
2023-11-22 13:35:00,557.57,558.78,557.57,558.57,900.0,550.1551,551.349,550.1551,551.1418,900.0
2023-11-22 13:40:00,558.75,558.88,558.18,558.19,800.0,551.3194,551.4477,550.757,550.7669,800.0
2023-11-22 13:45:00,558.11,558.5,557.81,558.12,2823.0,550.6879,551.0727,550.3919,550.6978,2823.0
2023-11-22 13:50:00,558.42,558.7,558.42,558.48,500.0,550.9938,551.2701,550.9938,551.053,500.0
2023-11-22 13:55:00,558.23,559.02,558.13,558.15,5816.0,550.8063,551.5858,550.7077,550.7274,5816.0
2023-11-22 14:00:00,558.2,558.36,558.06,558.07,900.0,550.7767,550.9346,550.6386,550.6485,900.0
2023-11-22 14:05:00,558.64,558.64,557.56,557.57,1472.0,551.2109,551.2109,550.1452,550.1551,1472.0
2023-11-22 14:10:00,557.8,557.8,557.13,557.13,500.0,550.382,550.382,549.721,549.721,500.0
2023-11-22 14:15:00,557.3,557.94,557.29,557.94,2560.0,549.8887,550.5202,549.8788,550.5202,2560.0
2023-11-22 14:20:00,557.68,557.68,556.93,556.93,900.0,550.2636,550.2636,549.5236,549.5236,900.0
2023-11-22 14:25:00,557.17,557.3,556.74,557.06,900.0,549.7604,549.8887,549.3361,549.6519,900.0
2023-11-22 14:30:00,557.02,557.02,554.4,554.95,2613.0,549.6124,549.6124,547.0273,547.5699,2613.0
2023-11-22 14:35:00,554.46,555.07,553.27,553.27,2290.0,547.0865,547.6884,545.9123,545.9123,2290.0
2023-11-22 14:40:00,552.63,553.69,552.34,553.36,5700.0,545.2808,546.3267,544.9947,546.0011,5700.0
2023-11-22 14:45:00,553.4,553.4,552.63,553.2,2300.0,546.0406,546.0406,545.2808,545.8432,2300.0
2023-11-22 14:50:00,553.2,554.74,553.2,554.57,1000.0,545.8432,547.3627,545.8432,547.195,1000.0
2023-11-22 14:55:00,555.06,555.21,554.45,554.81,986.0,547.6785,547.8265,547.0766,547.4318,986.0
2023-11-22 15:00:00,554.86,554.86,553.44,554.48,2239.0,547.4811,547.4811,546.08,547.1062,2239.0
2023-11-22 15:05:00,554.61,554.94,554.44,554.44,1656.0,547.2345,547.5601,547.0667,547.0667,1656.0
2023-11-22 15:10:00,554.44,555.07,554.43,555.07,825.0,547.0667,547.6884,547.0569,547.6884,825.0
2023-11-22 15:15:00,555.43,555.51,554.94,555.34,1208.0,548.0436,548.1225,547.5601,547.9548,1208.0
2023-11-22 15:20:00,555.08,555.08,554.74,554.83,700.0,547.6982,547.6982,547.3627,547.4515,700.0
2023-11-22 15:25:00,554.56,554.9,554.25,554.9,1400.0,547.1851,547.5206,546.8793,547.5206,1400.0
2023-11-22 15:30:00,555.08,555.48,554.99,555.09,2474.0,547.6982,548.0929,547.6094,547.7081,2474.0
2023-11-22 15:35:00,555.05,555.5,555.05,555.17,2383.0,547.6686,548.1126,547.6686,547.787,2383.0
2023-11-22 15:40:00,555.21,555.48,555.21,555.34,2323.0,547.8265,548.0929,547.8265,547.9548,2323.0
2023-11-22 15:45:00,555.34,555.53,554.84,555.0,1922.0,547.9548,548.1422,547.4614,547.6193,1922.0
2023-11-22 15:50:00,555.26,555.47,553.66,553.96,5441.0,547.8758,548.083,546.2971,546.5931,5441.0
2023-11-22 15:55:00,554.24,554.64,553.8,553.87,15385.0,546.8694,547.2641,546.4352,546.5043,15385.0
2023-11-24 09:30:00,552.47,557.22,551.47,554.75,9193.0,545.1229,549.8098,544.1362,547.3726,9193.0
2023-11-24 09:35:00,553.36,555.2,552.99,554.02,2301.0,546.0011,547.8166,545.636,546.6523,2301.0
2023-11-24 09:40:00,554.24,554.44,554.24,554.39,400.0,546.8694,547.0667,546.8694,547.0174,400.0
2023-11-24 09:45:00,554.38,555.82,554.01,554.38,5797.0,547.0075,548.4284,546.6424,547.0075,5797.0
2023-11-24 09:50:00,554.17,554.44,553.79,553.97,2078.0,546.8003,547.0667,546.4254,546.603,2078.0
2023-11-24 09:55:00,554.45,554.48,553.69,554.01,2717.0,547.0766,547.1062,546.3267,546.6424,2717.0
2023-11-24 10:00:00,554.5,555.1,553.7,555.1,3097.0,547.1259,547.718,546.3366,547.718,3097.0
2023-11-24 10:05:00,555.08,555.08,554.17,554.17,2484.0,547.6982,547.6982,546.8003,546.8003,2484.0
2023-11-24 10:10:00,553.99,554.65,553.33,553.39,2050.0,546.6227,547.2739,545.9715,546.0307,2050.0
2023-11-24 10:15:00,553.19,554.0,552.93,553.81,2139.0,545.8334,546.6326,545.5768,546.4451,2139.0
2023-11-24 10:20:00,554.59,554.9,554.41,554.86,1890.0,547.2147,547.5206,547.0371,547.4811,1890.0
2023-11-24 10:25:00,554.86,554.91,554.29,554.5,2182.0,547.4811,547.5305,546.9187,547.1259,2182.0
2023-11-24 10:30:00,554.17,554.81,554.11,554.57,954.0,546.8003,547.4318,546.7411,547.195,954.0
2023-11-24 10:35:00,554.55,555.05,554.39,555.05,3206.0,547.1753,547.6686,547.0174,547.6686,3206.0
2023-11-24 10:40:00,555.25,555.28,554.6,554.6,2273.0,547.866,547.8956,547.2246,547.2246,2273.0
2023-11-24 10:45:00,554.48,554.9,554.48,554.78,665.0,547.1062,547.5206,547.1062,547.4022,665.0
2023-11-24 10:50:00,554.57,554.84,554.14,554.66,3060.0,547.195,547.4614,546.7707,547.2838,3060.0
2023-11-24 10:55:00,554.59,555.22,554.59,555.22,757.0,547.2147,547.8364,547.2147,547.8364,757.0
2023-11-24 11:00:00,555.13,555.63,554.97,554.97,1815.0,547.7476,548.2409,547.5897,547.5897,1815.0
2023-11-24 11:05:00,554.69,555.33,554.45,555.33,2203.0,547.3134,547.9449,547.0766,547.9449,2203.0
2023-11-24 11:10:00,555.64,555.92,555.64,555.88,500.0,548.2508,548.527,548.2508,548.4876,500.0
2023-11-24 11:15:00,555.64,555.98,555.42,555.44,3662.0,548.2508,548.5862,548.0337,548.0534,3662.0
2023-11-24 11:20:00,555.4,555.72,555.19,555.72,808.0,548.014,548.3297,547.8068,548.3297,808.0
2023-11-24 11:25:00,555.86,556.11,554.86,554.96,2671.0,548.4678,548.7145,547.4811,547.5798,2671.0
2023-11-24 11:30:00,554.8,555.57,554.8,555.16,3608.0,547.4219,548.1817,547.4219,547.7772,3608.0
2023-11-24 11:35:00,555.68,556.03,555.3,555.3,1221.0,548.2902,548.6356,547.9153,547.9153,1221.0
2023-11-24 11:40:00,555.61,555.97,555.6,555.97,500.0,548.2212,548.5764,548.2113,548.5764,500.0
2023-11-24 11:45:00,556.07,556.07,555.6,555.72,1750.0,548.6751,548.6751,548.2113,548.3297,1750.0
2023-11-24 11:50:00,555.78,556.1,555.78,556.1,500.0,548.3889,548.7047,548.3889,548.7047,500.0
2023-11-24 11:55:00,556.13,556.81,556.1,556.31,3711.0,548.7343,549.4052,548.7047,548.9119,3711.0
2023-11-24 12:00:00,556.27,556.46,555.99,556.46,700.0,548.8724,549.0599,548.5961,549.0599,700.0
2023-11-24 12:05:00,556.48,556.67,556.24,556.44,1199.0,549.0796,549.2671,548.8428,549.0401,1199.0
2023-11-24 12:10:00,556.45,556.52,556.18,556.49,2288.0,549.05,549.1191,548.7836,549.0895,2288.0
2023-11-24 12:15:00,556.32,556.32,556.21,556.29,1218.0,548.9217,548.9217,548.8132,548.8921,1218.0
2023-11-24 12:20:00,556.21,556.45,556.21,556.45,384.0,548.8132,549.05,548.8132,549.05,384.0
2023-11-24 12:25:00,556.45,556.68,555.73,555.8,2001.0,549.05,549.2769,548.3396,548.4086,2001.0
2023-11-24 12:30:00,556.08,556.54,556.05,556.54,1148.0,548.6849,549.1388,548.6553,549.1388,1148.0
2023-11-24 12:35:00,556.37,556.68,556.37,556.63,2715.0,548.9711,549.2769,548.9711,549.2276,2715.0
2023-11-24 12:40:00,556.68,556.93,556.42,556.57,4592.0,549.2769,549.5236,549.0204,549.1684,4592.0
2023-11-24 12:45:00,556.39,556.51,556.17,556.18,2009.0,548.9908,549.1092,548.7737,548.7836,2009.0
2023-11-24 12:50:00,556.17,556.26,554.97,555.11,5408.0,548.7737,548.8625,547.5897,547.7278,5408.0
2023-11-24 12:55:00,555.12,556.58,555.06,555.63,12534.0,547.7377,549.1783,547.6785,548.2409,12534.0
2023-11-27 09:30:00,555.33,556.39,553.91,554.34,10087.0,547.9449,548.9908,546.5438,546.9681,10087.0
2023-11-27 09:35:00,553.61,555.29,553.3,555.18,6531.0,546.2478,547.9054,545.9419,547.7969,6531.0
2023-11-27 09:40:00,555.32,555.78,554.0,554.3,1894.0,547.935,548.3889,546.6326,546.9286,1894.0
2023-11-27 09:45:00,554.3,555.37,554.03,555.33,1737.0,546.9286,547.9844,546.6622,547.9449,1737.0
2023-11-27 09:50:00,555.2,555.2,553.47,554.35,3971.0,547.8166,547.8166,546.1096,546.9779,3971.0
2023-11-27 09:55:00,554.16,555.8,554.0,555.43,1291.0,546.7905,548.4086,546.6326,548.0436,1291.0
2023-11-27 10:00:00,555.26,556.07,555.21,555.21,2828.0,547.8758,548.6751,547.8265,547.8265,2828.0
2023-11-27 10:05:00,555.79,556.13,555.07,556.13,1625.0,548.3988,548.7343,547.6884,548.7343,1625.0
2023-11-27 10:10:00,556.22,556.22,554.97,555.1,1606.0,548.8231,548.8231,547.5897,547.718,1606.0
2023-11-27 10:15:00,555.26,555.27,554.93,555.27,425.0,547.8758,547.8857,547.5502,547.8857,425.0
2023-11-27 10:20:00,555.55,555.72,554.8,554.8,2100.0,548.162,548.3297,547.4219,547.4219,2100.0
2023-11-27 10:25:00,555.0,556.08,555.0,556.08,700.0,547.6193,548.6849,547.6193,548.6849,700.0
2023-11-27 10:30:00,556.08,557.0,556.02,557.0,1300.0,548.6849,549.5927,548.6257,549.5927,1300.0
2023-11-27 10:35:00,556.53,556.65,555.97,556.12,1100.0,549.1289,549.2473,548.5764,548.7244,1100.0
2023-11-27 10:40:00,556.53,557.2,556.52,556.96,1000.0,549.1289,549.79,549.1191,549.5532,1000.0
2023-11-27 10:45:00,556.57,558.07,556.57,558.06,988.0,549.1684,550.6485,549.1684,550.6386,988.0
2023-11-27 10:50:00,558.14,558.39,557.68,557.91,1633.0,550.7175,550.9642,550.2636,550.4906,1633.0
2023-11-27 10:55:00,558.26,558.73,558.26,558.64,559.0,550.8359,551.2997,550.8359,551.2109,559.0
2023-11-27 11:00:00,558.21,558.55,557.88,557.88,2325.0,550.7866,551.1221,550.461,550.461,2325.0
2023-11-27 11:05:00,557.55,558.69,557.43,558.38,1100.0,550.1354,551.2602,550.017,550.9543,1100.0
2023-11-27 11:10:00,558.19,558.23,557.86,557.86,705.0,550.7669,550.8063,550.4412,550.4412,705.0
2023-11-27 11:15:00,557.74,558.46,557.74,558.46,2524.0,550.3228,551.0333,550.3228,551.0333,2524.0
2023-11-27 11:20:00,558.74,558.76,558.42,558.55,1651.0,551.3095,551.3293,550.9938,551.1221,1651.0
2023-11-27 11:25:00,558.36,558.8,558.36,558.7,1000.0,550.9346,551.3687,550.9346,551.2701,1000.0
2023-11-27 11:30:00,558.96,559.34,558.96,559.33,2500.0,551.5266,551.9016,551.5266,551.8917,2500.0
2023-11-27 11:35:00,559.6,559.78,559.6,559.78,704.0,552.1581,552.3357,552.1581,552.3357,704.0
2023-11-27 11:40:00,559.95,560.27,558.83,559.01,5324.0,552.5035,552.8192,551.3983,551.576,5324.0
2023-11-27 11:45:00,559.03,559.48,559.03,559.09,1700.0,551.5957,552.0397,551.5957,551.6549,1700.0
2023-11-27 11:50:00,559.0,559.5,559.0,559.5,1303.0,551.5661,552.0594,551.5661,552.0594,1303.0
2023-11-27 11:55:00,559.79,560.18,559.59,560.11,6317.0,552.3456,552.7304,552.1482,552.6613,6317.0
2023-11-27 12:00:00,559.92,560.75,559.9,560.42,1725.0,552.4739,553.2928,552.4541,552.9672,1725.0
2023-11-27 12:05:00,560.6,561.17,560.6,560.86,1200.0,553.1448,553.7072,553.1448,553.4014,1200.0
2023-11-27 12:10:00,560.69,560.8,560.51,560.51,700.0,553.2336,553.3422,553.056,553.056,700.0
2023-11-27 12:15:00,560.57,560.57,560.34,560.34,350.0,553.1152,553.1152,552.8883,552.8883,350.0
2023-11-27 12:20:00,560.37,560.43,559.96,559.96,300.0,552.9179,552.9771,552.5133,552.5133,300.0
2023-11-27 12:25:00,560.41,560.64,560.41,560.64,200.0,552.9573,553.1843,552.9573,553.1843,200.0
2023-11-27 12:30:00,560.64,560.64,560.64,560.64,0.0,553.1843,553.1843,553.1843,553.1843,0.0
2023-11-27 12:35:00,560.59,560.85,560.2,560.65,950.0,553.1349,553.3915,552.7501,553.1941,950.0
2023-11-27 12:40:00,560.47,560.55,560.13,560.27,1346.0,553.0165,553.0955,552.6811,552.8192,1346.0
2023-11-27 12:45:00,560.44,560.86,560.3,560.86,1057.0,552.9869,553.4014,552.8488,553.4014,1057.0
2023-11-27 12:50:00,560.7,560.91,560.44,560.77,1100.0,553.2435,553.4507,552.9869,553.3125,1100.0
2023-11-27 12:55:00,560.77,560.77,560.56,560.67,625.0,553.3125,553.3125,553.1053,553.2139,625.0
2023-11-27 13:00:00,560.85,561.57,560.3,561.49,7247.0,553.3915,554.1019,552.8488,554.023,7247.0
2023-11-27 13:05:00,561.54,562.0,561.2,561.26,3386.0,554.0723,554.5262,553.7368,553.796,3386.0
2023-11-27 13:10:00,561.51,562.0,561.33,562.0,2196.0,554.0427,554.5262,553.8651,554.5262,2196.0
2023-11-27 13:15:00,561.74,561.92,561.35,561.4,2726.0,554.2696,554.4473,553.8848,553.9342,2726.0
2023-11-27 13:20:00,561.21,561.21,560.65,561.2,1873.0,553.7467,553.7467,553.1941,553.7368,1873.0
2023-11-27 13:25:00,561.09,561.28,561.04,561.05,897.0,553.6283,553.8158,553.579,553.5888,897.0
2023-11-27 13:30:00,560.84,561.65,560.84,561.47,600.0,553.3816,554.1808,553.3816,554.0032,600.0
2023-11-27 13:35:00,561.47,561.47,561.18,561.18,600.0,554.0032,554.0032,553.7171,553.7171,600.0
2023-11-27 13:40:00,560.59,560.65,560.04,560.04,400.0,553.1349,553.1941,552.5923,552.5923,400.0
2023-11-27 13:45:00,560.39,560.58,560.2,560.33,1500.0,552.9376,553.1251,552.7501,552.8784,1500.0
2023-11-27 13:50:00,560.0,560.0,559.48,559.48,1325.0,552.5528,552.5528,552.0397,552.0397,1325.0
2023-11-27 13:55:00,559.98,560.37,559.98,560.24,1646.0,552.5331,552.9179,552.5331,552.7896,1646.0
2023-11-27 14:00:00,560.5,560.5,560.05,560.05,1361.0,553.0461,553.0461,552.6021,552.6021,1361.0
2023-11-27 14:05:00,559.85,559.85,559.67,559.68,500.0,552.4048,552.4048,552.2272,552.237,500.0
2023-11-27 14:10:00,559.36,560.06,559.36,559.78,1895.0,551.9213,552.612,551.9213,552.3357,1895.0
2023-11-27 14:15:00,559.58,559.58,559.21,559.21,300.0,552.1384,552.1384,551.7733,551.7733,300.0
2023-11-27 14:20:00,559.44,559.45,559.44,559.45,495.0,552.0002,552.0101,552.0002,552.0101,495.0
2023-11-27 14:25:00,559.45,559.69,559.13,559.2,1200.0,552.0101,552.2469,551.6944,551.7634,1200.0
2023-11-27 14:30:00,559.48,559.49,559.4,559.48,741.0,552.0397,552.0496,551.9608,552.0397,741.0
2023-11-27 14:35:00,559.91,559.91,559.4,559.4,798.0,552.464,552.464,551.9608,551.9608,798.0
2023-11-27 14:40:00,559.11,559.11,557.81,558.2,1317.0,551.6746,551.6746,550.3919,550.7767,1317.0
2023-11-27 14:45:00,557.98,558.4,557.98,558.37,1169.0,550.5597,550.9741,550.5597,550.9445,1169.0
2023-11-27 14:50:00,558.26,558.37,558.14,558.18,846.0,550.8359,550.9445,550.7175,550.757,846.0
2023-11-27 14:55:00,558.15,558.67,557.95,558.57,1218.0,550.7274,551.2405,550.5301,551.1418,1218.0
2023-11-27 15:00:00,558.64,559.0,558.18,558.52,2100.0,551.2109,551.5661,550.757,551.0925,2100.0
2023-11-27 15:05:00,558.64,558.98,558.46,558.57,1334.0,551.2109,551.5464,551.0333,551.1418,1334.0
2023-11-27 15:10:00,558.54,558.55,558.36,558.36,949.0,551.1122,551.1221,550.9346,550.9346,949.0
2023-11-27 15:15:00,558.52,559.06,558.52,559.06,800.0,551.0925,551.6253,551.0925,551.6253,800.0
2023-11-27 15:20:00,559.57,560.04,559.57,560.04,384.0,552.1285,552.5923,552.1285,552.5923,384.0
2023-11-27 15:25:00,559.78,559.8,559.12,559.13,2311.0,552.3357,552.3554,551.6845,551.6944,2311.0
2023-11-27 15:30:00,559.35,559.46,559.04,559.17,955.0,551.9114,552.02,551.6056,551.7338,955.0
2023-11-27 15:35:00,558.86,559.61,558.86,559.23,2080.0,551.4279,552.168,551.4279,551.793,2080.0
2023-11-27 15:40:00,559.44,559.44,558.77,558.77,1424.0,552.0002,552.0002,551.3391,551.3391,1424.0
2023-11-27 15:45:00,558.42,558.42,557.63,557.89,2167.0,550.9938,550.9938,550.2143,550.4708,2167.0
2023-11-27 15:50:00,558.01,558.69,557.49,557.62,6349.0,550.5893,551.2602,550.0762,550.2044,6349.0
2023-11-27 15:55:00,558.01,558.01,556.73,556.96,27247.0,550.5893,550.5893,549.3263,549.5532,27247.0
2023-11-28 09:30:00,549.16,553.01,548.97,552.47,16719.0,541.8569,545.6557,541.6695,545.1229,16719.0
2023-11-28 09:35:00,552.98,553.54,552.2,553.3,4744.0,545.6261,546.1787,544.8565,545.9419,4744.0
2023-11-28 09:40:00,553.31,554.55,551.19,551.2,10586.0,545.9518,547.1753,543.8599,543.8698,10586.0
2023-11-28 09:45:00,551.58,553.63,551.5,553.2,3372.0,544.2448,546.2675,544.1658,545.8432,3372.0
2023-11-28 09:50:00,553.24,553.58,550.0,550.16,3611.0,545.8827,546.2182,542.6858,542.8436,3611.0
2023-11-28 09:55:00,550.0,551.09,550.0,550.58,3369.0,542.6858,543.7613,542.6858,543.2581,3369.0
2023-11-28 10:00:00,550.61,552.71,550.52,552.71,7538.0,543.2877,545.3597,543.1989,545.3597,7538.0
2023-11-28 10:05:00,552.9,553.25,551.8,551.8,4022.0,545.5472,545.8926,544.4618,544.4618,4022.0
2023-11-28 10:10:00,551.85,551.85,550.41,550.8,5203.0,544.5112,544.5112,543.0903,543.4751,5203.0
2023-11-28 10:15:00,550.92,551.12,550.26,550.45,3390.0,543.5935,543.7909,542.9423,543.1298,3390.0
2023-11-28 10:20:00,550.6,551.0,549.93,549.93,5320.0,543.2778,543.6725,542.6167,542.6167,5320.0
2023-11-28 10:25:00,550.23,551.43,549.97,551.43,4698.0,542.9127,544.0968,542.6562,544.0968,4698.0
2023-11-28 10:30:00,551.69,552.44,551.37,552.11,5565.0,544.3533,545.0933,544.0376,544.7677,5565.0
2023-11-28 10:35:00,552.06,553.16,550.39,553.03,4331.0,544.7184,545.8038,543.0706,545.6755,4331.0
2023-11-28 10:40:00,553.48,554.6,553.16,554.6,5615.0,546.1195,547.2246,545.8038,547.2246,5615.0
2023-11-28 10:45:00,554.07,554.09,553.33,553.46,1361.0,546.7016,546.7214,545.9715,546.0998,1361.0
2023-11-28 10:50:00,552.6,552.6,551.75,551.75,778.0,545.2512,545.2512,544.4125,544.4125,778.0
2023-11-28 10:55:00,551.53,551.86,551.5,551.54,2675.0,544.1954,544.521,544.1658,544.2053,2675.0
2023-11-28 11:00:00,551.63,551.69,551.04,551.04,2045.0,544.2941,544.3533,543.7119,543.7119,2045.0
2023-11-28 11:05:00,551.26,552.31,551.0,551.4,6504.0,543.929,544.9651,543.6725,544.0672,6504.0
2023-11-28 11:10:00,551.22,551.44,551.14,551.14,1800.0,543.8896,544.1066,543.8106,543.8106,1800.0
2023-11-28 11:15:00,551.37,551.59,550.97,550.98,4156.0,544.0376,544.2546,543.6429,543.6527,4156.0
2023-11-28 11:20:00,550.92,551.47,550.92,551.01,4616.0,543.5935,544.1362,543.5935,543.6823,4616.0
2023-11-28 11:25:00,551.94,552.04,551.57,552.04,734.0,544.6,544.6986,544.2349,544.6986,734.0
2023-11-28 11:30:00,551.65,553.26,551.65,553.26,800.0,544.3138,545.9024,544.3138,545.9024,800.0
2023-11-28 11:35:00,553.23,553.5,552.95,553.5,1343.0,545.8728,546.1392,545.5965,546.1392,1343.0
2023-11-28 11:40:00,553.68,553.68,552.81,552.81,2463.0,546.3168,546.3168,545.4584,545.4584,2463.0
2023-11-28 11:45:00,552.25,552.31,552.0,552.3,500.0,544.9059,544.9651,544.6592,544.9552,500.0
2023-11-28 11:50:00,552.37,552.6,551.96,552.14,1250.0,545.0243,545.2512,544.6197,544.7973,1250.0
2023-11-28 11:55:00,552.3,552.5,552.15,552.35,1807.0,544.9552,545.1525,544.8072,545.0045,1807.0
2023-11-28 12:00:00,552.61,552.69,552.15,552.15,2698.0,545.2611,545.34,544.8072,544.8072,2698.0
2023-11-28 12:05:00,551.91,551.91,551.72,551.81,768.0,544.5704,544.5704,544.3829,544.4717,768.0
2023-11-28 12:10:00,551.54,551.55,551.54,551.54,500.0,544.2053,544.2152,544.2053,544.2053,500.0
2023-11-28 12:15:00,551.05,551.3,550.41,550.8,1700.0,543.7218,543.9685,543.0903,543.4751,1700.0
2023-11-28 12:20:00,550.32,550.8,550.06,550.75,1841.0,543.0015,543.4751,542.745,543.4258,1841.0
2023-11-28 12:25:00,550.22,550.22,549.9,549.96,3342.0,542.9028,542.9028,542.5871,542.6463,3342.0
2023-11-28 12:30:00,549.52,550.02,549.3,550.01,4513.0,542.2122,542.7055,541.9951,542.6956,4513.0
2023-11-28 12:35:00,550.07,550.21,549.49,549.53,5110.0,542.7548,542.893,542.1826,542.222,5110.0
2023-11-28 12:40:00,549.23,549.23,548.2,548.47,3100.0,541.926,541.926,540.9097,541.1761,3100.0
2023-11-28 12:45:00,548.25,548.6,547.88,548.49,2023.0,540.959,541.3044,540.594,541.1959,2023.0
2023-11-28 12:50:00,548.32,548.35,547.81,548.28,1200.0,541.0281,541.0577,540.5249,540.9886,1200.0
2023-11-28 12:55:00,548.56,548.6,548.18,548.35,2210.0,541.2649,541.3044,540.89,541.0577,2210.0
2023-11-28 13:00:00,548.0,548.4,545.95,546.58,5247.0,540.7124,541.1071,538.6896,539.3113,5247.0
2023-11-28 13:05:00,546.76,547.23,546.51,546.51,1367.0,539.4889,539.9526,539.2422,539.2422,1367.0
2023-11-28 13:10:00,546.42,546.65,544.22,544.25,7532.0,539.1534,539.3803,536.9826,537.0122,7532.0
2023-11-28 13:15:00,544.35,544.68,543.85,544.55,5808.0,537.1109,537.4365,536.6176,537.3083,5808.0
2023-11-28 13:20:00,544.89,545.81,544.89,545.07,3303.0,537.6437,538.5515,537.6437,537.8213,3303.0
2023-11-28 13:25:00,545.23,546.52,545.23,546.52,1721.0,537.9792,539.2521,537.9792,539.2521,1721.0
2023-11-28 13:30:00,546.13,546.45,545.8,546.02,2564.0,538.8672,539.183,538.5416,538.7587,2564.0
2023-11-28 13:35:00,546.1,546.37,546.01,546.25,1658.0,538.8376,539.104,538.7488,538.9856,1658.0
2023-11-28 13:40:00,546.25,546.49,545.82,546.07,2574.0,538.9856,539.2225,538.5614,538.808,2574.0
2023-11-28 13:45:00,545.98,546.6,545.94,546.29,2609.0,538.7192,539.331,538.6798,539.0251,2609.0
2023-11-28 13:50:00,546.22,546.42,545.66,545.73,2574.0,538.956,539.1534,538.4035,538.4726,2574.0
2023-11-28 13:55:00,545.73,545.87,544.78,544.78,4751.0,538.4726,538.6107,537.5352,537.5352,4751.0
2023-11-28 14:00:00,544.86,545.07,544.62,544.65,2424.0,537.6141,537.8213,537.3773,537.4069,2424.0
2023-11-28 14:05:00,544.81,545.15,544.47,544.77,3619.0,537.5648,537.9003,537.2293,537.5253,3619.0
2023-11-28 14:10:00,544.83,545.29,544.82,544.92,3021.0,537.5845,538.0384,537.5747,537.6733,3021.0
2023-11-28 14:15:00,544.9,545.3,544.73,544.73,1916.0,537.6536,538.0483,537.4859,537.4859,1916.0
2023-11-28 14:20:00,544.98,545.77,544.86,545.02,1809.0,537.7325,538.512,537.6141,537.772,1809.0
2023-11-28 14:25:00,545.0,545.66,545.0,545.04,9903.0,537.7523,538.4035,537.7523,537.7917,9903.0
2023-11-28 14:30:00,545.17,545.17,544.4,545.07,2502.0,537.92,537.92,537.1602,537.8213,2502.0
2023-11-28 14:35:00,545.78,546.04,545.78,545.95,1117.0,538.5219,538.7784,538.5219,538.6896,1117.0
2023-11-28 14:40:00,546.24,546.59,545.89,545.89,2129.0,538.9758,539.3211,538.6304,538.6304,2129.0
2023-11-28 14:45:00,546.07,546.08,545.57,545.84,2004.0,538.808,538.8179,538.3147,538.5811,2004.0
2023-11-28 14:50:00,545.87,546.58,545.72,546.58,1207.0,538.6107,539.3113,538.4627,539.3113,1207.0
2023-11-28 14:55:00,546.37,546.37,545.88,545.92,3250.0,539.104,539.104,538.6206,538.66,3250.0
2023-11-28 15:00:00,545.81,546.04,545.48,545.74,2074.0,538.5515,538.7784,538.2259,538.4824,2074.0
2023-11-28 15:05:00,545.58,545.69,545.21,545.21,8299.0,538.3246,538.4331,537.9595,537.9595,8299.0
2023-11-28 15:10:00,545.32,545.52,544.79,545.13,5334.0,538.068,538.2654,537.5451,537.8805,5334.0
2023-11-28 15:15:00,544.93,545.11,544.55,544.8,4160.0,537.6832,537.8608,537.3083,537.5549,4160.0
2023-11-28 15:20:00,544.78,545.4,544.15,545.1,13192.0,537.5352,538.1469,536.9136,537.8509,13192.0
2023-11-28 15:25:00,545.16,545.72,545.11,545.49,3407.0,537.9101,538.4627,537.8608,538.2358,3407.0
2023-11-28 15:30:00,545.48,546.14,545.48,545.81,7848.0,538.2259,538.8771,538.2259,538.5515,7848.0
2023-11-28 15:35:00,545.76,546.19,545.72,546.09,7481.0,538.5022,538.9264,538.4627,538.8278,7481.0
2023-11-28 15:40:00,546.11,546.36,545.93,546.27,6639.0,538.8475,539.0942,538.6699,539.0054,6639.0
2023-11-28 15:45:00,546.11,546.27,545.78,546.13,5062.0,538.8475,539.0054,538.5219,538.8672,5062.0
2023-11-28 15:50:00,546.25,546.87,546.25,546.82,11362.0,538.9856,539.5974,538.9856,539.5481,11362.0
2023-11-28 15:55:00,546.82,547.61,546.64,547.22,30318.0,539.5481,540.3276,539.3705,539.9427,30318.0
2023-11-29 09:30:00,556.37,556.5,553.68,554.98,13460.0,548.9711,549.0993,546.3168,547.5995,13460.0
2023-11-29 09:35:00,556.13,556.51,554.61,555.95,12951.0,548.7343,549.1092,547.2345,548.5566,12951.0
2023-11-29 09:40:00,556.82,557.0,555.45,556.8,4697.0,549.4151,549.5927,548.0633,549.3953,4697.0
2023-11-29 09:45:00,556.62,557.5,556.25,556.25,4486.0,549.2177,550.086,548.8527,548.8527,4486.0
2023-11-29 09:50:00,556.42,556.43,555.42,555.86,5440.0,549.0204,549.0303,548.0337,548.4678,5440.0
2023-11-29 09:55:00,556.0,556.0,554.28,554.28,7106.0,548.606,548.606,546.9089,546.9089,7106.0
2023-11-29 10:00:00,554.36,555.4,552.79,552.79,9163.0,546.9878,548.014,545.4387,545.4387,9163.0
2023-11-29 10:05:00,552.51,552.51,550.54,550.67,8841.0,545.1624,545.1624,543.2186,543.3469,8841.0
2023-11-29 10:10:00,550.65,550.86,549.53,549.55,4205.0,543.3271,543.5343,542.222,542.2418,4205.0
2023-11-29 10:15:00,549.51,549.79,548.67,549.54,7805.0,542.2023,542.4786,541.3735,542.2319,7805.0
2023-11-29 10:20:00,549.44,549.91,548.4,548.4,7650.0,542.1332,542.597,541.1071,541.1071,7650.0
2023-11-29 10:25:00,549.05,550.94,548.96,550.94,3932.0,541.7484,543.6133,541.6596,543.6133,3932.0
2023-11-29 10:30:00,550.96,552.77,550.96,551.72,1906.0,543.633,545.4189,543.633,544.3829,1906.0
2023-11-29 10:35:00,551.93,553.05,551.92,552.83,2260.0,544.5901,545.6952,544.5802,545.4781,2260.0
2023-11-29 10:40:00,553.18,553.18,552.43,552.52,1794.0,545.8235,545.8235,545.0835,545.1723,1794.0
2023-11-29 10:45:00,552.35,552.94,551.96,552.94,3994.0,545.0045,545.5867,544.6197,545.5867,3994.0
2023-11-29 10:50:00,552.71,552.97,552.5,552.81,2198.0,545.3597,545.6163,545.1525,545.4584,2198.0
2023-11-29 10:55:00,552.67,554.4,552.67,553.94,3271.0,545.3203,547.0273,545.3203,546.5734,3271.0
2023-11-29 11:00:00,553.78,553.78,552.99,553.24,3425.0,546.4155,546.4155,545.636,545.8827,3425.0
2023-11-29 11:05:00,553.26,553.27,551.1,551.1,1764.0,545.9024,545.9123,543.7711,543.7711,1764.0
2023-11-29 11:10:00,551.1,551.1,550.05,550.58,4958.0,543.7711,543.7711,542.7351,543.2581,4958.0
2023-11-29 11:15:00,550.83,550.84,549.43,549.71,4443.0,543.5047,543.5146,542.1234,542.3996,4443.0
2023-11-29 11:20:00,549.43,549.43,548.87,549.25,4801.0,542.1234,542.1234,541.5708,541.9457,4801.0
2023-11-29 11:25:00,549.09,549.24,549.01,549.08,1600.0,541.7879,541.9359,541.7089,541.778,1600.0
2023-11-29 11:30:00,549.09,549.48,548.69,549.21,3796.0,541.7879,542.1727,541.3932,541.9063,3796.0
2023-11-29 11:35:00,548.92,550.09,548.91,549.66,2868.0,541.6201,542.7746,541.6103,542.3503,2868.0
2023-11-29 11:40:00,549.62,549.78,549.24,549.24,4418.0,542.3108,542.4687,541.9359,541.9359,4418.0
2023-11-29 11:45:00,549.2,549.38,549.06,549.18,900.0,541.8964,542.074,541.7583,541.8767,900.0
2023-11-29 11:50:00,548.98,549.32,548.41,549.26,2661.0,541.6793,542.0148,541.1169,541.9556,2661.0
2023-11-29 11:55:00,549.55,549.55,547.51,548.21,5803.0,542.2418,542.2418,540.2289,540.9196,5803.0
2023-11-29 12:00:00,548.24,548.44,548.18,548.44,1306.0,540.9492,541.1465,540.89,541.1465,1306.0
2023-11-29 12:05:00,548.45,548.61,547.84,548.49,2709.0,541.1564,541.3143,540.5545,541.1959,2709.0
2023-11-29 12:10:00,548.57,548.58,547.88,548.14,1911.0,541.2748,541.2847,540.594,540.8505,1911.0
2023-11-29 12:15:00,548.14,548.15,547.05,547.19,2531.0,540.8505,540.8604,539.775,539.9131,2531.0
2023-11-29 12:20:00,547.0,548.4,546.96,548.29,2057.0,539.7257,541.1071,539.6862,540.9985,2057.0
2023-11-29 12:25:00,547.99,548.56,547.52,548.56,2222.0,540.7025,541.2649,540.2388,541.2649,2222.0
2023-11-29 12:30:00,548.54,549.13,548.41,549.0,3110.0,541.2452,541.8273,541.1169,541.6991,3110.0
2023-11-29 12:35:00,548.94,548.98,548.62,548.98,1361.0,541.6399,541.6793,541.3241,541.6793,1361.0
2023-11-29 12:40:00,548.68,549.39,548.54,548.76,2617.0,541.3833,542.0839,541.2452,541.4623,2617.0
2023-11-29 12:45:00,548.54,548.73,548.41,548.41,600.0,541.2452,541.4327,541.1169,541.1169,600.0
2023-11-29 12:50:00,548.65,548.65,548.13,548.41,3671.0,541.3537,541.3537,540.8406,541.1169,3671.0
2023-11-29 12:55:00,548.24,548.28,547.72,547.73,1087.0,540.9492,540.9886,540.4361,540.446,1087.0
2023-11-29 13:00:00,547.63,548.42,547.54,548.31,2642.0,540.3473,541.1268,540.2585,541.0182,2642.0
2023-11-29 13:05:00,548.15,548.15,547.29,547.87,1664.0,540.8604,540.8604,540.0118,540.5841,1664.0
2023-11-29 13:10:00,547.5,547.75,547.17,547.75,1628.0,540.219,540.4657,539.8934,540.4657,1628.0
2023-11-29 13:15:00,547.81,548.0,547.49,547.7,2312.0,540.5249,540.7124,540.2092,540.4164,2312.0
2023-11-29 13:20:00,547.54,547.84,547.54,547.84,3652.0,540.2585,540.5545,540.2585,540.5545,3652.0
2023-11-29 13:25:00,547.87,548.41,547.87,548.14,1890.0,540.5841,541.1169,540.5841,540.8505,1890.0
2023-11-29 13:30:00,548.19,548.19,546.83,546.88,2025.0,540.8998,540.8998,539.5579,539.6073,2025.0
2023-11-29 13:35:00,546.79,547.44,546.67,547.44,1622.0,539.5185,540.1598,539.4001,540.1598,1622.0
2023-11-29 13:40:00,547.6,547.6,547.14,547.31,1300.0,540.3177,540.3177,539.8638,540.0315,1300.0
2023-11-29 13:45:00,547.31,547.41,546.96,546.97,2353.0,540.0315,540.1302,539.6862,539.6961,2353.0
2023-11-29 13:50:00,546.91,547.55,546.82,546.98,1725.0,539.6369,540.2684,539.5481,539.7059,1725.0
2023-11-29 13:55:00,546.95,547.27,546.93,547.22,1558.0,539.6763,539.9921,539.6566,539.9427,1558.0
2023-11-29 14:00:00,547.11,547.25,546.49,546.55,2099.0,539.8342,539.9723,539.2225,539.2817,2099.0
2023-11-29 14:05:00,546.65,547.05,546.47,546.65,2527.0,539.3803,539.775,539.2027,539.3803,2527.0
2023-11-29 14:10:00,546.52,547.11,546.34,546.34,1987.0,539.2521,539.8342,539.0744,539.0744,1987.0
2023-11-29 14:15:00,546.25,546.25,546.02,546.02,500.0,538.9856,538.9856,538.7587,538.7587,500.0
2023-11-29 14:20:00,545.86,545.95,545.21,545.5,2705.0,538.6008,538.6896,537.9595,538.2456,2705.0
2023-11-29 14:25:00,545.07,545.22,544.22,544.94,7456.0,537.8213,537.9693,536.9826,537.6931,7456.0
2023-11-29 14:30:00,544.54,545.26,544.54,545.11,1050.0,537.2984,538.0088,537.2984,537.8608,1050.0
2023-11-29 14:35:00,545.15,545.33,544.0,544.1,3453.0,537.9003,538.0779,536.7656,536.8642,3453.0
2023-11-29 14:40:00,544.12,544.67,543.98,544.38,3042.0,536.884,537.4267,536.7458,537.1405,3042.0
2023-11-29 14:45:00,544.67,544.85,544.37,544.68,2620.0,537.4267,537.6043,537.1306,537.4365,2620.0
2023-11-29 14:50:00,544.55,544.9,544.4,544.48,2697.0,537.3083,537.6536,537.1602,537.2392,2697.0
2023-11-29 14:55:00,544.43,544.73,544.36,544.65,3626.0,537.1898,537.4859,537.1208,537.4069,3626.0
2023-11-29 15:00:00,544.56,544.6,544.09,544.58,4623.0,537.3181,537.3576,536.8544,537.3379,4623.0
2023-11-29 15:05:00,544.46,545.1,544.39,545.0,4011.0,537.2194,537.8509,537.1504,537.7523,4011.0
2023-11-29 15:10:00,544.91,544.91,544.28,544.28,2279.0,537.6635,537.6635,537.0418,537.0418,2279.0
2023-11-29 15:15:00,544.37,544.37,543.49,544.02,5784.0,537.1306,537.1306,536.2623,536.7853,5784.0
2023-11-29 15:20:00,543.99,544.12,543.09,543.15,4369.0,536.7557,536.884,535.8677,535.9269,4369.0
2023-11-29 15:25:00,543.13,543.29,542.61,543.01,3470.0,535.9071,536.065,535.3941,535.7887,3470.0
2023-11-29 15:30:00,542.88,543.39,542.62,543.11,3172.0,535.6605,536.1637,535.4039,535.8874,3172.0
2023-11-29 15:35:00,543.09,543.51,542.91,542.91,4928.0,535.8677,536.2821,535.6901,535.6901,4928.0
2023-11-29 15:40:00,543.09,544.47,543.09,544.46,9626.0,535.8677,537.2293,535.8677,537.2194,9626.0
2023-11-29 15:45:00,544.35,544.68,544.05,544.64,8277.0,537.1109,537.4365,536.8149,537.3971,8277.0
2023-11-29 15:50:00,544.51,545.22,543.52,543.52,15390.0,537.2688,537.9693,536.2919,536.2919,15390.0
2023-11-29 15:55:00,543.44,544.05,543.1,543.96,46372.0,536.213,536.8149,535.8775,536.7261,46372.0
2023-11-30 09:30:00,544.12,545.37,543.27,544.17,16874.0,536.884,538.1173,536.0453,536.9333,16874.0
2023-11-30 09:35:00,545.02,545.02,543.02,543.02,11081.0,537.772,537.772,535.7986,535.7986,11081.0
2023-11-30 09:40:00,543.01,543.16,542.42,542.75,2174.0,535.7887,535.9367,535.2066,535.5322,2174.0
2023-11-30 09:45:00,543.21,543.78,542.65,542.86,3149.0,535.9861,536.5485,535.4335,535.6407,3149.0
2023-11-30 09:50:00,543.17,544.32,543.02,544.32,2700.0,535.9466,537.0813,535.7986,537.0813,2700.0
2023-11-30 09:55:00,544.06,544.44,543.44,544.08,3600.0,536.8248,537.1997,536.213,536.8445,3600.0
2023-11-30 10:00:00,544.24,544.24,541.15,541.54,3022.0,537.0024,537.0024,533.9535,534.3383,3022.0
2023-11-30 10:05:00,541.6,542.19,541.2,541.75,2400.0,534.3975,534.9796,534.0028,534.5455,2400.0
2023-11-30 10:10:00,541.56,543.66,541.55,543.65,3000.0,534.358,536.4301,534.3481,536.4202,3000.0
2023-11-30 10:15:00,544.21,544.35,543.38,543.85,3239.0,536.9728,537.1109,536.1538,536.6176,3239.0
2023-11-30 10:20:00,543.57,543.57,543.15,543.19,1006.0,536.3413,536.3413,535.9269,535.9663,1006.0
2023-11-30 10:25:00,542.9,542.91,541.86,541.86,1425.0,535.6802,535.6901,534.654,534.654,1425.0
2023-11-30 10:30:00,541.93,541.93,541.14,541.34,1988.0,534.7231,534.7231,533.9436,534.1409,1988.0
2023-11-30 10:35:00,541.13,541.33,538.03,538.24,4014.0,533.9337,534.1311,530.875,531.0822,4014.0
2023-11-30 10:40:00,538.23,538.55,537.53,538.19,3629.0,531.0723,531.388,530.3816,531.0328,3629.0
2023-11-30 10:45:00,538.0,538.0,536.76,536.96,1829.0,530.8454,530.8454,529.6218,529.8192,1829.0
2023-11-30 10:50:00,536.91,538.32,536.82,537.7,2100.0,529.7699,531.1611,529.6811,530.5493,2100.0
2023-11-30 10:55:00,537.69,539.62,537.5,539.59,4075.0,530.5395,532.4438,530.352,532.4142,4075.0
2023-11-30 11:00:00,540.59,540.6,539.83,540.09,2879.0,533.4009,533.4108,532.651,532.9076,2879.0
2023-11-30 11:05:00,540.1,540.1,539.1,539.1,1225.0,532.9174,532.9174,531.9307,531.9307,1225.0
2023-11-30 11:10:00,538.85,540.89,538.85,540.64,3287.0,531.6841,533.6969,531.6841,533.4502,3287.0
2023-11-30 11:15:00,540.34,541.0,540.03,540.03,1419.0,533.1542,533.8055,532.8484,532.8484,1419.0
2023-11-30 11:20:00,539.59,540.22,539.59,540.09,2101.0,532.4142,533.0358,532.4142,532.9076,2101.0
2023-11-30 11:25:00,540.37,540.37,539.21,539.55,1800.0,533.1838,533.1838,532.0393,532.3747,1800.0
2023-11-30 11:30:00,539.2,539.73,538.78,539.07,2200.0,532.0294,532.5524,531.615,531.9011,2200.0
2023-11-30 11:35:00,539.23,540.35,539.12,540.0,1973.0,532.059,533.1641,531.9505,532.8188,1973.0
2023-11-30 11:40:00,539.91,540.2,539.73,539.73,1300.0,532.73,533.0161,532.5524,532.5524,1300.0
2023-11-30 11:45:00,539.5,539.5,538.51,538.88,1864.0,532.3254,532.3254,531.3486,531.7137,1864.0
2023-11-30 11:50:00,539.05,539.48,538.54,538.54,2194.0,531.8814,532.3057,531.3782,531.3782,2194.0
2023-11-30 11:55:00,538.48,538.6,537.85,537.97,3101.0,531.319,531.4374,530.6974,530.8158,3101.0
2023-11-30 12:00:00,537.89,540.06,537.66,539.55,3101.0,530.7368,532.878,530.5099,532.3747,3101.0
2023-11-30 12:05:00,539.73,540.49,539.73,540.49,1194.0,532.5524,533.3022,532.5524,533.3022,1194.0
2023-11-30 12:10:00,540.27,541.48,539.97,541.48,4759.0,533.0852,534.2791,532.7892,534.2791,4759.0
2023-11-30 12:15:00,541.55,541.55,540.08,540.8,2581.0,534.3481,534.3481,532.8977,533.6081,2581.0
2023-11-30 12:20:00,540.59,540.76,540.46,540.56,1317.0,533.4009,533.5687,533.2726,533.3713,1317.0
2023-11-30 12:25:00,540.55,540.55,540.14,540.14,1037.0,533.3614,533.3614,532.9569,532.9569,1037.0
2023-11-30 12:30:00,540.29,540.77,540.07,540.09,1288.0,533.1049,533.5785,532.8878,532.9076,1288.0
2023-11-30 12:35:00,540.21,540.34,540.04,540.05,1600.0,533.026,533.1542,532.8582,532.8681,1600.0
2023-11-30 12:40:00,539.88,540.08,539.48,540.08,2565.0,532.7004,532.8977,532.3057,532.8977,2565.0
2023-11-30 12:45:00,540.02,540.6,539.87,540.6,1297.0,532.8385,533.4108,532.6905,533.4108,1297.0
2023-11-30 12:50:00,541.15,541.51,540.6,540.6,1402.0,533.9535,534.3087,533.4108,533.4108,1402.0
2023-11-30 12:55:00,540.51,540.61,540.07,540.26,1000.0,533.322,533.4206,532.8878,533.0753,1000.0
2023-11-30 13:00:00,540.03,540.03,539.39,539.39,1183.0,532.8484,532.8484,532.2169,532.2169,1183.0
2023-11-30 13:05:00,539.01,539.12,538.01,538.01,1421.0,531.8419,531.9505,530.8552,530.8552,1421.0
2023-11-30 13:10:00,538.12,538.2,537.95,538.19,1516.0,530.9638,531.0427,530.796,531.0328,1516.0
2023-11-30 13:15:00,538.36,538.36,538.17,538.17,1300.0,531.2006,531.2006,531.0131,531.0131,1300.0
2023-11-30 13:20:00,538.37,538.97,538.36,538.71,1016.0,531.2104,531.8025,531.2006,531.5459,1016.0
2023-11-30 13:25:00,538.98,539.02,538.24,538.24,1786.0,531.8123,531.8518,531.0822,531.0822,1786.0
2023-11-30 13:30:00,538.12,538.63,537.61,538.63,900.0,530.9638,531.467,530.4605,531.467,900.0
2023-11-30 13:35:00,539.12,539.12,538.64,538.71,706.0,531.9505,531.9505,531.4768,531.5459,706.0
2023-11-30 13:40:00,538.88,539.08,538.62,538.77,1408.0,531.7137,531.911,531.4571,531.6051,1408.0
2023-11-30 13:45:00,538.74,538.74,538.29,538.3,1700.0,531.5755,531.5755,531.1315,531.1414,1700.0
2023-11-30 13:50:00,538.21,538.49,538.16,538.4,1100.0,531.0526,531.3288,531.0032,531.24,1100.0
2023-11-30 13:55:00,538.63,538.92,538.62,538.92,1245.0,531.467,531.7531,531.4571,531.7531,1245.0
2023-11-30 14:00:00,539.39,539.63,538.85,539.32,1200.0,532.2169,532.4537,531.6841,532.1478,1200.0
2023-11-30 14:05:00,539.55,539.92,539.35,539.73,2172.0,532.3747,532.7398,532.1774,532.5524,2172.0
2023-11-30 14:10:00,539.92,540.35,539.86,540.33,1397.0,532.7398,533.1641,532.6806,533.1444,1397.0
2023-11-30 14:15:00,540.5,540.5,540.12,540.16,2733.0,533.3121,533.3121,532.9372,532.9766,2733.0
2023-11-30 14:20:00,540.04,540.6,540.03,540.6,1209.0,532.8582,533.4108,532.8484,533.4108,1209.0
2023-11-30 14:25:00,540.71,540.71,540.23,540.58,7562.0,533.5193,533.5193,533.0457,533.391,7562.0
2023-11-30 14:30:00,540.89,541.42,540.89,541.18,747.0,533.6969,534.2199,533.6969,533.9831,747.0
2023-11-30 14:35:00,541.1,541.2,540.96,541.2,700.0,533.9041,534.0028,533.766,534.0028,700.0
2023-11-30 14:40:00,541.95,542.06,541.78,542.06,808.0,534.7428,534.8514,534.5751,534.8514,808.0
2023-11-30 14:45:00,542.17,543.04,542.05,543.04,1398.0,534.9599,535.8183,534.8415,535.8183,1398.0
2023-11-30 14:50:00,543.02,543.09,542.59,542.77,1829.0,535.7986,535.8677,535.3743,535.5519,1829.0
2023-11-30 14:55:00,542.89,543.07,542.45,542.54,3278.0,535.6703,535.8479,535.2362,535.325,3278.0
2023-11-30 15:00:00,542.52,542.52,541.64,542.08,1052.0,535.3052,535.3052,534.437,534.8711,1052.0
2023-11-30 15:05:00,541.94,541.95,540.89,541.02,22527.0,534.733,534.7428,533.6969,533.8252,22527.0
2023-11-30 15:10:00,541.0,541.54,540.57,540.58,2609.0,533.8055,534.3383,533.3812,533.391,2609.0
2023-11-30 15:15:00,540.59,541.44,540.55,541.44,2002.0,533.4009,534.2396,533.3614,534.2396,2002.0
2023-11-30 15:20:00,541.08,541.87,541.08,541.15,6432.0,533.8844,534.6639,533.8844,533.9535,6432.0
2023-11-30 15:25:00,541.15,541.3,540.73,540.92,4009.0,533.9535,534.1015,533.5391,533.7265,4009.0
2023-11-30 15:30:00,540.91,542.28,540.91,542.28,1126.0,533.7167,535.0684,533.7167,535.0684,1126.0
2023-11-30 15:35:00,542.11,542.26,541.21,541.62,6511.0,534.9007,535.0487,534.0127,534.4172,6511.0
2023-11-30 15:40:00,541.62,543.73,541.61,543.43,2531.0,534.4172,536.4992,534.4074,536.2031,2531.0
2023-11-30 15:45:00,543.61,544.17,543.11,543.54,6850.0,536.3808,536.9333,535.8874,536.3117,6850.0
2023-11-30 15:50:00,544.97,547.66,544.19,545.88,31949.0,537.7227,540.3769,536.953,538.6206,31949.0
2023-11-30 15:55:00,545.86,545.88,543.98,544.64,67910.0,538.6008,538.6206,536.7458,537.3971,67910.0
2023-12-01 09:30:00,543.24,544.19,541.13,541.45,8847.0,536.0157,536.953,533.9337,534.2495,8847.0
2023-12-01 09:35:00,542.34,544.81,542.33,544.81,3699.0,535.1276,537.5648,535.1178,537.5648,3699.0
2023-12-01 09:40:00,544.69,547.53,544.21,546.96,2853.0,537.4464,540.2486,536.9728,539.6862,2853.0
2023-12-01 09:45:00,547.0,547.41,544.22,544.58,3494.0,539.7257,540.1302,536.9826,537.3379,3494.0
2023-12-01 09:50:00,544.57,545.26,543.78,543.84,1800.0,537.328,538.0088,536.5485,536.6077,1800.0
2023-12-01 09:55:00,544.58,545.38,543.8,543.91,2249.0,537.3379,538.1272,536.5682,536.6768,2249.0
2023-12-01 10:00:00,544.44,545.09,544.08,545.09,1613.0,537.1997,537.8411,536.8445,537.8411,1613.0
2023-12-01 10:05:00,544.31,544.8,543.0,543.02,1626.0,537.0714,537.5549,535.7789,535.7986,1626.0
2023-12-01 10:10:00,542.77,544.06,542.77,543.12,1747.0,535.5519,536.8248,535.5519,535.8973,1747.0
2023-12-01 10:15:00,543.0,543.0,541.7,542.04,1553.0,535.7789,535.7789,534.4962,534.8316,1553.0
2023-12-01 10:20:00,542.59,542.59,541.49,541.93,774.0,535.3743,535.3743,534.2889,534.7231,774.0
2023-12-01 10:25:00,541.5,541.6,541.4,541.4,800.0,534.2988,534.3975,534.2001,534.2001,800.0
2023-12-01 10:30:00,541.68,542.19,540.56,542.19,3598.0,534.4764,534.9796,533.3713,534.9796,3598.0
2023-12-01 10:35:00,542.46,543.43,542.46,543.43,1011.0,535.246,536.2031,535.246,536.2031,1011.0
2023-12-01 10:40:00,543.28,544.0,543.13,544.0,1300.0,536.0551,536.7656,535.9071,536.7656,1300.0
2023-12-01 10:45:00,543.3,543.7,542.14,542.46,5197.0,536.0749,536.4696,534.9303,535.246,5197.0
2023-12-01 10:50:00,543.09,543.19,542.51,543.0,2815.0,535.8677,535.9663,535.2954,535.7789,2815.0
2023-12-01 10:55:00,543.14,543.55,542.9,543.19,1702.0,535.917,536.3216,535.6802,535.9663,1702.0
2023-12-01 11:00:00,542.9,544.55,541.82,543.63,4416.0,535.6802,537.3083,534.6146,536.4005,4416.0
2023-12-01 11:05:00,543.2,544.27,542.58,544.05,6343.0,535.9762,537.032,535.3645,536.8149,6343.0
2023-12-01 11:10:00,544.05,545.27,543.77,545.13,12810.0,536.8149,538.0187,536.5386,537.8805,12810.0
2023-12-01 11:15:00,545.12,545.61,544.39,544.39,19614.0,537.8707,538.3542,537.1504,537.1504,19614.0
2023-12-01 11:20:00,545.07,545.07,543.62,544.27,5177.0,537.8213,537.8213,536.3906,537.032,5177.0
2023-12-01 11:25:00,545.15,545.26,544.73,545.26,1046.0,537.9003,538.0088,537.4859,538.0088,1046.0
2023-12-01 11:30:00,544.89,547.23,544.74,547.22,1207.0,537.6437,539.9526,537.4957,539.9427,1207.0
2023-12-01 11:35:00,547.22,547.24,546.26,547.24,1606.0,539.9427,539.9625,538.9955,539.9625,1606.0
2023-12-01 11:40:00,546.94,549.84,546.94,549.84,1000.0,539.6665,542.5279,539.6665,542.5279,1000.0
2023-12-01 11:45:00,549.67,549.67,547.8,548.46,2964.0,542.3602,542.3602,540.515,541.1663,2964.0
2023-12-01 11:50:00,548.0,549.4,547.59,548.86,1387.0,540.7124,542.0938,540.3078,541.5609,1387.0
2023-12-01 11:55:00,549.27,549.36,548.5,548.61,1358.0,541.9655,542.0543,541.2057,541.3143,1358.0
2023-12-01 12:00:00,548.46,548.52,547.94,547.94,500.0,541.1663,541.2255,540.6532,540.6532,500.0
2023-12-01 12:05:00,548.71,548.76,548.21,548.21,900.0,541.4129,541.4623,540.9196,540.9196,900.0
2023-12-01 12:10:00,548.39,548.66,548.39,548.65,329.0,541.0972,541.3636,541.0972,541.3537,329.0
2023-12-01 12:15:00,548.38,548.42,546.94,547.13,3948.0,541.0873,541.1268,539.6665,539.8539,3948.0
2023-12-01 12:20:00,547.2,547.65,547.0,547.07,1300.0,539.923,540.367,539.7257,539.7947,1300.0
2023-12-01 12:25:00,547.3,547.99,546.74,547.99,1002.0,540.0217,540.7025,539.4691,540.7025,1002.0
2023-12-01 12:30:00,547.88,548.71,547.88,548.1,2235.0,540.594,541.4129,540.594,540.811,2235.0
2023-12-01 12:35:00,547.87,548.93,547.6,548.57,1001.0,540.5841,541.63,540.3177,541.2748,1001.0
2023-12-01 12:40:00,548.54,549.18,548.45,548.95,800.0,541.2452,541.8767,541.1564,541.6497,800.0
2023-12-01 12:45:00,549.33,549.97,549.1,549.97,1071.0,542.0247,542.6562,541.7977,542.6562,1071.0
2023-12-01 12:50:00,549.94,550.23,549.06,549.06,1500.0,542.6266,542.9127,541.7583,541.7583,1500.0
2023-12-01 12:55:00,549.78,549.94,549.23,549.23,700.0,542.4687,542.6266,541.926,541.926,700.0
2023-12-01 13:00:00,549.25,549.25,548.5,549.21,2100.0,541.9457,541.9457,541.2057,541.9063,2100.0
2023-12-01 13:05:00,548.81,549.63,548.75,549.63,3470.0,541.5116,542.3207,541.4524,542.3207,3470.0
2023-12-01 13:10:00,549.38,549.39,548.57,549.12,2200.0,542.074,542.0839,541.2748,541.8175,2200.0
2023-12-01 13:15:00,549.0,549.43,548.89,549.41,500.0,541.6991,542.1234,541.5905,542.1036,500.0
2023-12-01 13:20:00,549.6,549.61,548.78,549.39,3111.0,542.2911,542.301,541.482,542.0839,3111.0
2023-12-01 13:25:00,549.56,549.6,548.89,548.89,1046.0,542.2516,542.2911,541.5905,541.5905,1046.0
2023-12-01 13:30:00,548.87,548.88,548.3,548.63,1700.0,541.5708,541.5807,541.0084,541.334,1700.0
2023-12-01 13:35:00,548.84,548.86,547.99,548.26,1531.0,541.5412,541.5609,540.7025,540.9689,1531.0
2023-12-01 13:40:00,547.66,548.16,547.55,548.16,611.0,540.3769,540.8702,540.2684,540.8702,611.0
2023-12-01 13:45:00,548.28,548.28,547.58,547.58,1311.0,540.9886,540.9886,540.298,540.298,1311.0
2023-12-01 13:50:00,547.83,547.91,547.56,547.67,1215.0,540.5446,540.6236,540.2782,540.3868,1215.0
2023-12-01 13:55:00,547.85,548.35,547.54,547.66,900.0,540.5644,541.0577,540.2585,540.3769,900.0
2023-12-01 14:00:00,547.63,547.93,547.28,547.93,1430.0,540.3473,540.6433,540.0019,540.6433,1430.0
2023-12-01 14:05:00,547.27,548.15,547.27,547.4,1294.0,539.9921,540.8604,539.9921,540.1204,1294.0
2023-12-01 14:10:00,547.82,548.15,547.81,548.15,542.0,540.5348,540.8604,540.5249,540.8604,542.0
2023-12-01 14:15:00,548.03,548.1,547.75,547.85,1300.0,540.742,540.811,540.4657,540.5644,1300.0
2023-12-01 14:20:00,547.69,548.26,547.69,548.24,480.0,540.4065,540.9689,540.4065,540.9492,480.0
2023-12-01 14:25:00,548.1,548.51,547.9,548.51,1710.0,540.811,541.2156,540.6137,541.2156,1710.0
2023-12-01 14:30:00,548.37,548.55,548.17,548.31,1200.0,541.0775,541.2551,540.8801,541.0182,1200.0
2023-12-01 14:35:00,548.01,548.57,548.01,548.06,951.0,540.7222,541.2748,540.7222,540.7716,951.0
2023-12-01 14:40:00,548.37,548.37,547.71,547.71,603.0,541.0775,541.0775,540.4262,540.4262,603.0
2023-12-01 14:45:00,547.84,548.1,547.53,547.53,915.0,540.5545,540.811,540.2486,540.2486,915.0
2023-12-01 14:50:00,547.53,547.53,547.53,547.53,0.0,540.2486,540.2486,540.2486,540.2486,0.0
2023-12-01 14:55:00,548.05,548.56,548.05,548.48,1464.0,540.7617,541.2649,540.7617,541.186,1464.0
2023-12-01 15:00:00,548.22,548.58,548.11,548.58,1126.0,540.9294,541.2847,540.8209,541.2847,1126.0
2023-12-01 15:05:00,548.62,548.62,547.63,547.9,2312.0,541.3241,541.3241,540.3473,540.6137,2312.0
2023-12-01 15:10:00,548.52,548.91,548.52,548.57,1000.0,541.2255,541.6103,541.2255,541.2748,1000.0
2023-12-01 15:15:00,548.56,548.84,548.53,548.84,600.0,541.2649,541.5412,541.2353,541.5412,600.0
2023-12-01 15:20:00,548.72,548.93,548.54,548.93,800.0,541.4228,541.63,541.2452,541.63,800.0
2023-12-01 15:25:00,548.76,549.28,548.76,549.22,1148.0,541.4623,541.9754,541.4623,541.9161,1148.0
2023-12-01 15:30:00,548.91,549.28,548.9,549.23,913.0,541.6103,541.9754,541.6004,541.926,913.0
2023-12-01 15:35:00,548.99,548.99,548.15,548.15,2128.0,541.6892,541.6892,540.8604,540.8604,2128.0
2023-12-01 15:40:00,548.16,548.43,547.91,548.39,2190.0,540.8702,541.1367,540.6236,541.0972,2190.0
2023-12-01 15:45:00,548.23,548.24,547.41,547.71,3073.0,540.9393,540.9492,540.1302,540.4262,3073.0
2023-12-01 15:50:00,547.57,548.73,547.39,547.59,8798.0,540.2881,541.4327,540.1105,540.3078,8798.0
2023-12-01 15:55:00,547.85,549.44,547.85,548.97,23398.0,540.5644,542.1332,540.5644,541.6695,23398.0
2023-12-04 09:30:00,543.2,545.5,542.21,544.64,16640.0,535.9762,538.2456,534.9994,537.3971,16640.0
2023-12-04 09:35:00,544.05,544.05,542.51,542.51,1441.0,536.8149,536.8149,535.2954,535.2954,1441.0
2023-12-04 09:40:00,542.5,542.5,540.32,540.33,1600.0,535.2855,535.2855,533.1345,533.1444,1600.0
2023-12-04 09:45:00,540.4,540.4,539.43,539.85,1956.0,533.2134,533.2134,532.2563,532.6708,1956.0
2023-12-04 09:50:00,539.8,539.8,538.0,538.27,2136.0,532.6214,532.6214,530.8454,531.1118,2136.0
2023-12-04 09:55:00,538.29,539.0,537.6,538.97,1100.0,531.1315,531.8321,530.4507,531.8025,1100.0
2023-12-04 10:00:00,539.64,539.64,538.35,539.44,2955.0,532.4635,532.4635,531.1907,532.2662,2955.0
2023-12-04 10:05:00,539.59,540.09,539.17,539.4,2656.0,532.4142,532.9076,531.9998,532.2267,2656.0
2023-12-04 10:10:00,539.27,539.3,538.54,538.54,1509.0,532.0985,532.1281,531.3782,531.3782,1509.0
2023-12-04 10:15:00,537.9,537.9,536.55,536.71,2058.0,530.7467,530.7467,529.4146,529.5725,2058.0
2023-12-04 10:20:00,536.27,536.88,533.88,533.88,1034.0,529.1384,529.7403,526.7801,526.7801,1034.0
2023-12-04 10:25:00,533.82,534.24,533.28,533.49,2725.0,526.7209,527.1354,526.1881,526.3953,2725.0
2023-12-04 10:30:00,533.11,533.66,530.95,530.96,8291.0,526.0204,526.5631,523.8891,523.899,8291.0
2023-12-04 10:35:00,530.54,531.52,530.34,530.8,2998.0,523.4846,524.4515,523.2872,523.7411,2998.0
2023-12-04 10:40:00,530.73,531.04,529.59,529.6,2800.0,523.672,523.9779,522.5472,522.5571,2800.0
2023-12-04 10:45:00,529.65,529.85,528.56,529.48,3250.0,522.6064,522.8037,521.5309,522.4387,3250.0
2023-12-04 10:50:00,529.08,529.14,528.05,528.5,4396.0,522.044,522.1032,521.0277,521.4717,4396.0
2023-12-04 10:55:00,528.57,529.28,528.37,529.28,3084.0,521.5408,522.2413,521.3434,522.2413,3084.0
2023-12-04 11:00:00,529.61,530.38,529.27,529.64,4737.0,522.5669,523.3267,522.2315,522.5965,4737.0
2023-12-04 11:05:00,530.28,530.9,530.2,530.72,4275.0,523.228,523.8398,523.1491,523.6622,4275.0
2023-12-04 11:10:00,531.15,531.26,530.23,531.13,8877.0,524.0865,524.195,523.1787,524.0667,8877.0
2023-12-04 11:15:00,530.99,531.83,530.75,531.83,7293.0,523.9286,524.7574,523.6918,524.7574,7293.0
2023-12-04 11:20:00,531.55,532.85,531.55,532.84,3658.0,524.4811,525.7638,524.4811,525.754,3658.0
2023-12-04 11:25:00,532.38,533.0,532.25,532.68,3934.0,525.3001,525.9119,525.1718,525.5961,3934.0
2023-12-04 11:30:00,532.62,533.8,532.62,533.8,2023.0,525.5369,526.7012,525.5369,526.7012,2023.0
2023-12-04 11:35:00,533.92,534.02,533.64,533.69,1300.0,526.8196,526.9183,526.5433,526.5927,1300.0
2023-12-04 11:40:00,533.77,533.92,533.71,533.92,1120.0,526.6716,526.8196,526.6124,526.8196,1120.0
2023-12-04 11:45:00,533.91,534.67,533.91,534.11,2641.0,526.8097,527.5596,526.8097,527.0071,2641.0
2023-12-04 11:50:00,534.3,534.68,534.18,534.18,957.0,527.1946,527.5695,527.0762,527.0762,957.0
2023-12-04 11:55:00,534.5,535.02,533.9,534.62,4154.0,527.3919,527.905,526.7999,527.5103,4154.0
2023-12-04 12:00:00,535.23,535.23,534.4,534.4,1100.0,528.1122,528.1122,527.2932,527.2932,1100.0
2023-12-04 12:05:00,534.29,534.37,533.65,534.32,2092.0,527.1847,527.2636,526.5532,527.2143,2092.0
2023-12-04 12:10:00,534.01,534.8,533.65,534.73,900.0,526.9084,527.6879,526.5532,527.6188,900.0
2023-12-04 12:15:00,534.88,534.89,534.61,534.61,1189.0,527.7668,527.7767,527.5004,527.5004,1189.0
2023-12-04 12:20:00,534.55,534.69,534.45,534.56,1254.0,527.4412,527.5794,527.3426,527.4511,1254.0
2023-12-04 12:25:00,534.77,535.48,534.67,535.01,1700.0,527.6583,528.3589,527.5596,527.8951,1700.0
2023-12-04 12:30:00,535.23,535.97,535.22,535.97,1465.0,528.1122,528.8424,528.1023,528.8424,1465.0
2023-12-04 12:35:00,535.85,536.23,535.85,536.04,1437.0,528.724,529.0989,528.724,528.9114,1437.0
2023-12-04 12:40:00,536.1,536.8,536.08,536.46,1000.0,528.9706,529.6613,528.9509,529.3258,1000.0
2023-12-04 12:45:00,536.52,537.0,536.22,536.58,1226.0,529.385,529.8587,529.089,529.4442,1226.0
2023-12-04 12:50:00,536.38,537.12,536.38,536.73,1486.0,529.2469,529.9771,529.2469,529.5922,1486.0
2023-12-04 12:55:00,537.39,537.4,537.28,537.28,400.0,530.2435,530.2533,530.1349,530.1349,400.0
2023-12-04 13:00:00,537.52,537.52,536.66,536.66,1590.0,530.3717,530.3717,529.5232,529.5232,1590.0
2023-12-04 13:05:00,536.45,536.45,536.15,536.4,1061.0,529.316,529.316,529.02,529.2666,1061.0
2023-12-04 13:10:00,536.17,536.45,536.17,536.45,1540.0,529.0397,529.316,529.0397,529.316,1540.0
2023-12-04 13:15:00,536.43,536.86,536.43,536.86,1073.0,529.2962,529.7205,529.2962,529.7205,1073.0
2023-12-04 13:20:00,536.75,536.75,536.23,536.38,1333.0,529.612,529.612,529.0989,529.2469,1333.0
2023-12-04 13:25:00,535.95,536.21,535.88,536.2,900.0,528.8226,529.0792,528.7536,529.0693,900.0
2023-12-04 13:30:00,536.04,536.04,535.83,535.83,2044.0,528.9114,528.9114,528.7042,528.7042,2044.0
2023-12-04 13:35:00,535.87,536.56,535.87,536.04,1951.0,528.7437,529.4245,528.7437,528.9114,1951.0
2023-12-04 13:40:00,535.87,535.96,535.85,535.96,725.0,528.7437,528.8325,528.724,528.8325,725.0
2023-12-04 13:45:00,536.31,536.31,536.01,536.01,902.0,529.1778,529.1778,528.8818,528.8818,902.0
2023-12-04 13:50:00,536.02,536.02,535.77,535.77,966.0,528.8917,528.8917,528.645,528.645,966.0
2023-12-04 13:55:00,535.77,536.04,535.57,535.57,2273.0,528.645,528.9114,528.4477,528.4477,2273.0
2023-12-04 14:00:00,535.54,535.54,534.51,534.52,1423.0,528.4181,528.4181,527.4018,527.4116,1423.0
2023-12-04 14:05:00,534.67,535.26,534.66,535.26,800.0,527.5596,528.1418,527.5498,528.1418,800.0
2023-12-04 14:10:00,535.32,535.92,535.3,535.92,600.0,528.201,528.793,528.1813,528.793,600.0
2023-12-04 14:15:00,536.07,536.34,536.0,536.34,826.0,528.941,529.2074,528.872,529.2074,826.0
2023-12-04 14:20:00,536.5,536.92,536.33,536.54,4714.0,529.3653,529.7797,529.1976,529.4048,4714.0
2023-12-04 14:25:00,536.75,536.81,536.51,536.51,876.0,529.612,529.6712,529.3752,529.3752,876.0
2023-12-04 14:30:00,536.8,537.42,536.79,537.19,2359.0,529.6613,530.2731,529.6514,530.0461,2359.0
2023-12-04 14:35:00,537.21,537.64,537.14,537.14,1508.0,530.0659,530.4901,529.9968,529.9968,1508.0
2023-12-04 14:40:00,537.14,537.14,537.14,537.14,0.0,529.9968,529.9968,529.9968,529.9968,0.0
2023-12-04 14:45:00,537.54,537.56,537.26,537.51,1463.0,530.3915,530.4112,530.1152,530.3619,1463.0
2023-12-04 14:50:00,537.59,537.71,537.41,537.41,2266.0,530.4408,530.5592,530.2632,530.2632,2266.0
2023-12-04 14:55:00,537.32,537.83,537.32,537.46,2293.0,530.1744,530.6776,530.1744,530.3125,2293.0
2023-12-04 15:00:00,537.47,537.65,536.92,536.92,1151.0,530.3224,530.5,529.7797,529.7797,1151.0
2023-12-04 15:05:00,536.6,537.63,536.6,537.33,10764.0,529.464,530.4803,529.464,530.1843,10764.0
2023-12-04 15:10:00,537.16,537.31,537.09,537.18,1640.0,530.0165,530.1645,529.9475,530.0363,1640.0
2023-12-04 15:15:00,537.19,537.19,536.42,537.18,2942.0,530.0461,530.0461,529.2864,530.0363,2942.0
2023-12-04 15:20:00,537.38,537.73,537.37,537.72,2181.0,530.2336,530.5789,530.2237,530.5691,2181.0
2023-12-04 15:25:00,537.78,538.33,537.53,538.33,3265.0,530.6283,531.171,530.3816,531.171,3265.0
2023-12-04 15:30:00,538.44,538.91,538.07,538.91,6926.0,531.2795,531.7433,530.9144,531.7433,6926.0
2023-12-04 15:35:00,538.86,538.86,538.1,538.33,4912.0,531.6939,531.6939,530.944,531.171,4912.0
2023-12-04 15:40:00,538.16,538.9,537.93,538.72,5232.0,531.0032,531.7334,530.7763,531.5558,5232.0
2023-12-04 15:45:00,538.74,538.92,538.22,538.44,7416.0,531.5755,531.7531,531.0624,531.2795,7416.0
2023-12-04 15:50:00,538.94,539.14,538.37,538.43,11500.0,531.7729,531.9702,531.2104,531.2696,11500.0
2023-12-04 15:55:00,538.65,539.78,538.65,539.55,20542.0,531.4867,532.6017,531.4867,532.3747,20542.0
2023-12-05 09:30:00,532.29,534.94,530.0,530.0,16930.0,525.2113,527.8261,522.9517,522.9517,16930.0
2023-12-05 09:35:00,531.39,532.06,529.48,529.48,2599.0,524.3233,524.9844,522.4387,522.4387,2599.0
2023-12-05 09:40:00,529.75,530.21,529.0,529.96,1649.0,522.7051,523.159,521.965,522.9123,1649.0
2023-12-05 09:45:00,529.02,530.15,527.11,529.08,4365.0,521.9848,523.0998,520.1002,522.044,4365.0
2023-12-05 09:50:00,530.1,530.6,529.27,530.29,4825.0,523.0504,523.5438,522.2315,523.2379,4825.0
2023-12-05 09:55:00,530.9,532.45,530.9,531.6,1899.0,523.8398,525.3692,523.8398,524.5305,1899.0
2023-12-05 10:00:00,532.04,534.0,532.04,533.51,3777.0,524.9646,526.8986,524.9646,526.4151,3777.0
2023-12-05 10:05:00,533.1,533.2,532.39,532.48,1800.0,526.0105,526.1092,525.31,525.3988,1800.0
2023-12-05 10:10:00,532.97,533.01,531.36,531.99,5379.0,525.8823,525.9217,524.2937,524.9153,5379.0
2023-12-05 10:15:00,531.98,533.05,531.2,532.63,2256.0,524.9054,525.9612,524.1358,525.5468,2256.0
2023-12-05 10:20:00,533.01,533.47,532.22,533.39,4105.0,525.9217,526.3756,525.1422,526.2967,4105.0
2023-12-05 10:25:00,532.81,532.81,531.69,532.58,2551.0,525.7244,525.7244,524.6193,525.4974,2551.0
2023-12-05 10:30:00,532.57,532.57,532.05,532.05,700.0,525.4876,525.4876,524.9745,524.9745,700.0
2023-12-05 10:35:00,532.2,533.19,532.14,532.75,1715.0,525.1225,526.0993,525.0633,525.6652,1715.0
2023-12-05 10:40:00,533.17,533.18,533.16,533.18,300.0,526.0796,526.0895,526.0697,526.0895,300.0
2023-12-05 10:45:00,533.67,535.42,533.62,535.42,1700.0,526.5729,528.2997,526.5236,528.2997,1700.0
2023-12-05 10:50:00,535.31,535.64,535.08,535.08,1426.0,528.1911,528.5167,527.9642,527.9642,1426.0
2023-12-05 10:55:00,535.5,535.95,534.94,535.4,1100.0,528.3786,528.8226,527.8261,528.2799,1100.0
2023-12-05 11:00:00,535.28,535.34,535.21,535.29,400.0,528.1615,528.2207,528.0925,528.1714,400.0
2023-12-05 11:05:00,534.98,534.98,534.79,534.8,1305.0,527.8655,527.8655,527.678,527.6879,1305.0
2023-12-05 11:10:00,534.68,534.72,533.69,533.82,2400.0,527.5695,527.609,526.5927,526.7209,2400.0
2023-12-05 11:15:00,533.56,533.73,531.6,531.86,1599.0,526.4644,526.6321,524.5305,524.787,1599.0
2023-12-05 11:20:00,531.63,532.66,531.49,532.66,3414.0,524.5601,525.5764,524.4219,525.5764,3414.0
2023-12-05 11:25:00,532.05,532.6,531.96,531.96,1500.0,524.9745,525.5172,524.8857,524.8857,1500.0
2023-12-05 11:30:00,532.39,533.47,532.39,532.67,3444.0,525.31,526.3756,525.31,525.5862,3444.0
2023-12-05 11:35:00,533.13,533.13,532.29,532.69,1200.0,526.0401,526.0401,525.2113,525.606,1200.0
2023-12-05 11:40:00,532.69,533.25,532.69,533.03,1000.0,525.606,526.1585,525.606,525.9415,1000.0
2023-12-05 11:45:00,533.25,533.88,533.11,533.51,1539.0,526.1585,526.7801,526.0204,526.4151,1539.0
2023-12-05 11:50:00,533.73,533.73,531.44,531.44,3923.0,526.6321,526.6321,524.3726,524.3726,3923.0
2023-12-05 11:55:00,531.01,532.54,531.01,532.32,2011.0,523.9483,525.458,523.9483,525.2409,2011.0
2023-12-05 12:00:00,533.17,533.2,532.82,533.2,500.0,526.0796,526.1092,525.7342,526.1092,500.0
2023-12-05 12:05:00,533.47,533.57,533.22,533.57,400.0,526.3756,526.4743,526.1289,526.4743,400.0
2023-12-05 12:10:00,533.63,533.97,533.19,533.2,2557.0,526.5335,526.869,526.0993,526.1092,2557.0
2023-12-05 12:15:00,533.05,533.71,532.65,533.47,2383.0,525.9612,526.6124,525.5665,526.3756,2383.0
2023-12-05 12:20:00,533.01,534.3,532.81,532.82,3329.0,525.9217,527.1946,525.7244,525.7342,3329.0
2023-12-05 12:25:00,533.27,533.81,533.11,533.65,1000.0,526.1783,526.7111,526.0204,526.5532,1000.0
2023-12-05 12:30:00,533.47,533.47,532.68,532.85,1628.0,526.3756,526.3756,525.5961,525.7638,1628.0
2023-12-05 12:35:00,533.22,533.56,532.75,532.75,1400.0,526.1289,526.4644,525.6652,525.6652,1400.0
2023-12-05 12:40:00,532.93,532.93,531.66,531.66,992.0,525.8428,525.8428,524.5897,524.5897,992.0
2023-12-05 12:45:00,531.3,532.03,531.06,532.03,2102.0,524.2345,524.9548,523.9977,524.9548,2102.0
2023-12-05 12:50:00,531.91,532.26,531.75,532.26,3823.0,524.8363,525.1817,524.6785,525.1817,3823.0
2023-12-05 12:55:00,532.47,533.32,532.34,533.32,700.0,525.3889,526.2276,525.2606,526.2276,700.0
2023-12-05 13:00:00,533.29,533.32,532.24,533.03,4309.0,526.198,526.2276,525.162,525.9415,4309.0
2023-12-05 13:05:00,533.9,534.16,533.68,534.0,997.0,526.7999,527.0564,526.5828,526.8986,997.0
2023-12-05 13:10:00,533.91,534.68,533.91,534.13,2209.0,526.8097,527.5695,526.8097,527.0268,2209.0
2023-12-05 13:15:00,534.02,534.17,533.6,534.09,896.0,526.9183,527.0663,526.5039,526.9874,896.0
2023-12-05 13:20:00,534.1,534.46,534.1,534.46,800.0,526.9972,527.3524,526.9972,527.3524,800.0
2023-12-05 13:25:00,534.13,534.42,534.1,534.23,1719.0,527.0268,527.313,526.9972,527.1255,1719.0
2023-12-05 13:30:00,533.84,534.21,533.59,533.93,1891.0,526.7407,527.1058,526.494,526.8295,1891.0
2023-12-05 13:35:00,533.95,534.18,533.45,533.45,600.0,526.8492,527.0762,526.3559,526.3559,600.0
2023-12-05 13:40:00,533.8,534.09,533.72,533.87,908.0,526.7012,526.9874,526.6223,526.7703,908.0
2023-12-05 13:45:00,533.87,533.87,533.38,533.38,600.0,526.7703,526.7703,526.2868,526.2868,600.0
2023-12-05 13:50:00,533.7,534.0,533.64,533.92,1100.0,526.6025,526.8986,526.5433,526.8196,1100.0
2023-12-05 13:55:00,533.63,533.75,533.51,533.55,700.0,526.5335,526.6519,526.4151,526.4545,700.0
2023-12-05 14:00:00,533.63,533.91,533.06,533.43,1493.0,526.5335,526.8097,525.9711,526.3361,1493.0
2023-12-05 14:05:00,533.39,533.94,533.38,533.94,833.0,526.2967,526.8394,526.2868,526.8394,833.0
2023-12-05 14:10:00,534.15,534.98,534.04,534.66,1929.0,527.0466,527.8655,526.938,527.5498,1929.0
2023-12-05 14:15:00,535.15,535.36,535.02,535.36,853.0,528.0333,528.2405,527.905,528.2405,853.0
2023-12-05 14:20:00,535.23,535.49,534.51,534.51,1470.0,528.1122,528.3687,527.4018,527.4018,1470.0
2023-12-05 14:25:00,534.77,535.35,534.77,535.35,1000.0,527.6583,528.2306,527.6583,528.2306,1000.0
2023-12-05 14:30:00,535.13,535.24,534.4,534.4,1147.0,528.0135,528.1221,527.2932,527.2932,1147.0
2023-12-05 14:35:00,534.59,534.69,534.4,534.66,1181.0,527.4807,527.5794,527.2932,527.5498,1181.0
2023-12-05 14:40:00,534.49,534.49,534.04,534.1,880.0,527.382,527.382,526.938,526.9972,880.0
2023-12-05 14:45:00,533.82,534.66,533.81,534.66,1314.0,526.7209,527.5498,526.7111,527.5498,1314.0
2023-12-05 14:50:00,534.59,535.05,534.59,535.05,1014.0,527.4807,527.9346,527.4807,527.9346,1014.0
2023-12-05 14:55:00,534.93,535.37,534.93,535.37,2250.0,527.8162,528.2503,527.8162,528.2503,2250.0
2023-12-05 15:00:00,535.17,535.31,534.94,535.16,1056.0,528.053,528.1911,527.8261,528.0431,1056.0
2023-12-05 15:05:00,535.04,535.56,535.04,535.56,1032.0,527.9247,528.4378,527.9247,528.4378,1032.0
2023-12-05 15:10:00,535.77,536.06,535.49,535.81,3928.0,528.645,528.9312,528.3687,528.6845,3928.0
2023-12-05 15:15:00,536.28,536.54,536.28,536.3,1422.0,529.1482,529.4048,529.1482,529.168,1422.0
2023-12-05 15:20:00,536.54,536.54,536.1,536.47,1728.0,529.4048,529.4048,528.9706,529.3357,1728.0
2023-12-05 15:25:00,536.48,536.63,536.06,536.06,1900.0,529.3456,529.4936,528.9312,528.9312,1900.0
2023-12-05 15:30:00,536.06,536.46,536.06,536.36,2260.0,528.9312,529.3258,528.9312,529.2272,2260.0
2023-12-05 15:35:00,536.49,536.51,535.93,536.12,2928.0,529.3554,529.3752,528.8029,528.9904,2928.0
2023-12-05 15:40:00,535.96,536.27,535.71,535.87,3800.0,528.8325,529.1384,528.5858,528.7437,3800.0
2023-12-05 15:45:00,535.93,536.41,535.68,536.22,7103.0,528.8029,529.2765,528.5562,529.089,7103.0
2023-12-05 15:50:00,536.06,537.11,535.9,536.39,10479.0,528.9312,529.9672,528.7733,529.2568,10479.0
2023-12-05 15:55:00,536.74,537.37,536.43,536.83,36616.0,529.6021,530.2237,529.2962,529.6909,36616.0
2023-12-06 09:30:00,544.54,545.59,542.75,542.75,7975.0,537.2984,538.3344,535.5322,535.5322,7975.0
2023-12-06 09:35:00,543.76,543.76,542.81,542.82,543.0,536.5288,536.5288,535.5914,535.6013,543.0
2023-12-06 09:40:00,539.54,541.1,539.54,541.0,800.0,532.3649,533.9041,532.3649,533.8055,800.0
2023-12-06 09:45:00,539.89,540.16,539.47,540.16,400.0,532.7102,532.9766,532.2958,532.9766,400.0
2023-12-06 09:50:00,541.1,541.63,540.98,541.63,2547.0,533.9041,534.4271,533.7857,534.4271,2547.0
2023-12-06 09:55:00,540.5,540.85,539.39,539.39,2000.0,533.3121,533.6575,532.2169,532.2169,2000.0
2023-12-06 10:00:00,539.0,539.34,538.32,538.8,3791.0,531.8321,532.1675,531.1611,531.6347,3791.0
2023-12-06 10:05:00,539.52,541.15,539.52,540.8,3360.0,532.3451,533.9535,532.3451,533.6081,3360.0
2023-12-06 10:10:00,540.73,540.73,539.55,540.16,1292.0,533.5391,533.5391,532.3747,532.9766,1292.0
2023-12-06 10:15:00,540.86,540.92,539.57,539.76,1649.0,533.6673,533.7265,532.3945,532.582,1649.0
2023-12-06 10:20:00,539.69,539.81,538.98,538.98,1122.0,532.5129,532.6313,531.8123,531.8123,1122.0
2023-12-06 10:25:00,537.72,538.15,536.43,537.79,4974.0,530.5691,530.9934,529.2962,530.6382,4974.0
2023-12-06 10:30:00,538.22,539.47,538.09,539.04,1576.0,531.0624,532.2958,530.9342,531.8715,1576.0
2023-12-06 10:35:00,538.84,539.44,538.6,538.6,1000.0,531.6742,532.2662,531.4374,531.4374,1000.0
2023-12-06 10:40:00,538.54,538.54,537.9,537.9,1229.0,531.3782,531.3782,530.7467,530.7467,1229.0
2023-12-06 10:45:00,538.13,538.23,536.92,537.83,3047.0,530.9736,531.0723,529.7797,530.6776,3047.0
2023-12-06 10:50:00,537.41,537.87,537.01,537.18,1687.0,530.2632,530.7171,529.8685,530.0363,1687.0
2023-12-06 10:55:00,537.49,537.49,536.6,537.02,859.0,530.3421,530.3421,529.464,529.8784,859.0
2023-12-06 11:00:00,537.14,537.6,537.14,537.45,1932.0,529.9968,530.4507,529.9968,530.3027,1932.0
2023-12-06 11:05:00,537.43,537.43,536.49,537.03,2186.0,530.2829,530.2829,529.3554,529.8883,2186.0
2023-12-06 11:10:00,536.91,537.82,536.91,537.82,681.0,529.7699,530.6678,529.7699,530.6678,681.0
2023-12-06 11:15:00,537.33,537.57,537.17,537.18,1848.0,530.1843,530.4211,530.0264,530.0363,1848.0
2023-12-06 11:20:00,536.97,537.38,535.69,535.97,4910.0,529.8291,530.2336,528.5661,528.8424,4910.0
2023-12-06 11:25:00,536.05,537.28,535.69,536.67,9387.0,528.9213,530.1349,528.5661,529.533,9387.0
2023-12-06 11:30:00,536.63,536.88,534.85,535.89,5441.0,529.4936,529.7403,527.7372,528.7634,5441.0
2023-12-06 11:35:00,536.13,536.52,536.1,536.1,1700.0,529.0002,529.385,528.9706,528.9706,1700.0
2023-12-06 11:40:00,536.42,536.42,535.38,535.44,6162.0,529.2864,529.2864,528.2602,528.3194,6162.0
2023-12-06 11:45:00,535.2,535.99,535.2,535.99,2132.0,528.0826,528.8621,528.0826,528.8621,2132.0
2023-12-06 11:50:00,536.17,536.17,535.64,535.85,1309.0,529.0397,529.0397,528.5167,528.724,1309.0
2023-12-06 11:55:00,535.95,536.47,535.85,536.31,3324.0,528.8226,529.3357,528.724,529.1778,3324.0
2023-12-06 12:00:00,536.56,536.61,535.9,535.9,2300.0,529.4245,529.4738,528.7733,528.7733,2300.0
2023-12-06 12:05:00,535.9,536.18,535.88,535.88,3040.0,528.7733,529.0496,528.7536,528.7536,3040.0
2023-12-06 12:10:00,536.15,536.39,535.84,535.88,4901.0,529.02,529.2568,528.7141,528.7536,4901.0
2023-12-06 12:15:00,535.4,535.8,534.94,534.94,802.0,528.2799,528.6746,527.8261,527.8261,802.0
2023-12-06 12:20:00,534.95,535.37,534.45,534.45,997.0,527.8359,528.2503,527.3426,527.3426,997.0
2023-12-06 12:25:00,534.39,534.39,534.09,534.1,440.0,527.2834,527.2834,526.9874,526.9972,440.0
2023-12-06 12:30:00,533.77,534.59,533.4,534.15,7300.0,526.6716,527.4807,526.3065,527.0466,7300.0
2023-12-06 12:35:00,534.15,534.39,533.64,534.11,4281.0,527.0466,527.2834,526.5433,527.0071,4281.0
2023-12-06 12:40:00,534.28,534.5,533.63,533.63,2500.0,527.1748,527.3919,526.5335,526.5335,2500.0
2023-12-06 12:45:00,533.63,533.66,533.07,533.37,1534.0,526.5335,526.5631,525.9809,526.2769,1534.0
2023-12-06 12:50:00,533.36,533.46,532.55,533.07,6204.0,526.2671,526.3657,525.4678,525.9809,6204.0
2023-12-06 12:55:00,533.19,533.19,531.92,531.93,1661.0,526.0993,526.0993,524.8462,524.8561,1661.0
2023-12-06 13:00:00,532.12,532.37,531.94,532.02,2688.0,525.0436,525.2902,524.8659,524.9449,2688.0
2023-12-06 13:05:00,531.81,532.03,531.06,531.77,3658.0,524.7377,524.9548,523.9977,524.6982,3658.0
2023-12-06 13:10:00,532.04,533.41,532.04,533.1,1700.0,524.9646,526.3164,524.9646,526.0105,1700.0
2023-12-06 13:15:00,533.57,533.57,532.96,533.24,2707.0,526.4743,526.4743,525.8724,526.1487,2707.0
2023-12-06 13:20:00,533.7,533.7,532.44,532.45,9990.0,526.6025,526.6025,525.3593,525.3692,9990.0
2023-12-06 13:25:00,532.36,532.79,531.83,532.79,3080.0,525.2804,525.7046,524.7574,525.7046,3080.0
2023-12-06 13:30:00,532.61,532.73,532.27,532.43,1400.0,525.527,525.6454,525.1916,525.3494,1400.0
2023-12-06 13:35:00,531.95,532.46,531.8,531.81,3279.0,524.8758,525.379,524.7278,524.7377,3279.0
2023-12-06 13:40:00,531.77,531.97,531.2,531.57,3366.0,524.6982,524.8955,524.1358,524.5009,3366.0
2023-12-06 13:45:00,531.58,532.0,531.57,531.78,2159.0,524.5107,524.9251,524.5009,524.7081,2159.0
2023-12-06 13:50:00,531.98,532.22,531.57,532.2,2346.0,524.9054,525.1422,524.5009,525.1225,2346.0
2023-12-06 13:55:00,532.2,532.38,532.02,532.38,600.0,525.1225,525.3001,524.9449,525.3001,600.0
2023-12-06 14:00:00,532.36,532.36,531.44,531.48,1615.0,525.2804,525.2804,524.3726,524.4121,1615.0
2023-12-06 14:05:00,531.39,531.4,530.92,531.17,1302.0,524.3233,524.3331,523.8595,524.1062,1302.0
2023-12-06 14:10:00,530.77,531.06,530.5,530.55,2300.0,523.7115,523.9977,523.4451,523.4944,2300.0
2023-12-06 14:15:00,530.77,531.09,530.27,530.27,1700.0,523.7115,524.0273,523.2182,523.2182,1700.0
2023-12-06 14:20:00,530.04,530.61,529.93,530.25,2669.0,522.9912,523.5536,522.8827,523.1984,2669.0
2023-12-06 14:25:00,530.06,530.61,530.06,530.38,3363.0,523.0109,523.5536,523.0109,523.3267,3363.0
2023-12-06 14:30:00,530.4,531.17,530.4,531.17,1508.0,523.3464,524.1062,523.3464,524.1062,1508.0
2023-12-06 14:35:00,530.84,531.27,530.84,530.92,1827.0,523.7806,524.2049,523.7806,523.8595,1827.0
2023-12-06 14:40:00,530.62,530.98,530.37,530.38,4495.0,523.5635,523.9187,523.3168,523.3267,4495.0
2023-12-06 14:45:00,529.96,530.32,529.96,530.32,1625.0,522.9123,523.2675,522.9123,523.2675,1625.0
2023-12-06 14:50:00,530.34,530.43,529.93,529.93,900.0,523.2872,523.376,522.8827,522.8827,900.0
2023-12-06 14:55:00,529.78,530.14,529.75,529.75,1200.0,522.7347,523.0899,522.7051,522.7051,1200.0
2023-12-06 15:00:00,530.0,530.42,529.81,530.04,1692.0,522.9517,523.3662,522.7643,522.9912,1692.0
2023-12-06 15:05:00,529.85,530.16,529.04,529.04,1792.0,522.8037,523.1096,522.0045,522.0045,1792.0
2023-12-06 15:10:00,529.44,529.54,528.54,529.31,4900.0,522.3992,522.4979,521.5112,522.2709,4900.0
2023-12-06 15:15:00,529.48,529.87,528.75,528.98,3607.0,522.4387,522.8235,521.7184,521.9453,3607.0
2023-12-06 15:20:00,528.89,529.32,528.75,528.91,6073.0,521.8565,522.2808,521.7184,521.8762,6073.0
2023-12-06 15:25:00,528.83,528.83,528.05,528.74,6684.0,521.7973,521.7973,521.0277,521.7085,6684.0
2023-12-06 15:30:00,528.75,528.94,528.58,528.66,7044.0,521.7184,521.9058,521.5506,521.6296,7044.0
2023-12-06 15:35:00,528.89,529.11,528.59,528.75,3846.0,521.8565,522.0736,521.5605,521.7184,3846.0
2023-12-06 15:40:00,528.78,529.19,528.62,528.91,5230.0,521.748,522.1525,521.5901,521.8762,5230.0
2023-12-06 15:45:00,528.84,529.53,528.83,529.31,3807.0,521.8072,522.488,521.7973,522.2709,3807.0
2023-12-06 15:50:00,529.11,529.27,527.6,528.12,16318.0,522.0736,522.2315,520.5837,521.0967,16318.0
2023-12-06 15:55:00,528.05,528.88,527.44,528.73,37981.0,521.0277,521.8466,520.4258,521.6986,37981.0
2023-12-07 09:30:00,535.09,535.09,532.37,534.0,8432.0,527.9741,527.9741,525.2902,526.8986,8432.0
2023-12-07 09:35:00,533.19,533.27,531.0,531.0,1198.0,526.0993,526.1783,523.9384,523.9384,1198.0
2023-12-07 09:40:00,532.94,532.94,531.5,531.5,1207.0,525.8526,525.8526,524.4318,524.4318,1207.0
2023-12-07 09:45:00,531.69,531.78,530.07,530.07,2200.0,524.6193,524.7081,523.0208,523.0208,2200.0
2023-12-07 09:50:00,530.74,531.63,530.6,531.52,1463.0,523.6819,524.5601,523.5438,524.4515,1463.0
2023-12-07 09:55:00,531.03,532.58,531.03,532.15,2680.0,523.968,525.4974,523.968,525.0732,2680.0
2023-12-07 10:00:00,531.81,532.72,531.55,532.72,1537.0,524.7377,525.6356,524.4811,525.6356,1537.0
2023-12-07 10:05:00,532.28,533.08,531.84,532.12,2228.0,525.2014,525.9908,524.7673,525.0436,2228.0
2023-12-07 10:10:00,532.34,534.32,532.34,534.32,2311.0,525.2606,527.2143,525.2606,527.2143,2311.0
2023-12-07 10:15:00,534.0,535.55,534.0,535.41,2005.0,526.8986,528.4279,526.8986,528.2898,2005.0
2023-12-07 10:20:00,536.25,537.11,536.25,537.11,400.0,529.1186,529.9672,529.1186,529.9672,400.0
2023-12-07 10:25:00,537.6,537.6,536.09,536.47,2423.0,530.4507,530.4507,528.9608,529.3357,2423.0
2023-12-07 10:30:00,536.5,536.65,535.82,536.42,1000.0,529.3653,529.5133,528.6943,529.2864,1000.0
2023-12-07 10:35:00,536.5,537.13,536.5,536.54,1142.0,529.3653,529.9869,529.3653,529.4048,1142.0
2023-12-07 10:40:00,536.29,536.53,536.22,536.22,800.0,529.1581,529.3949,529.089,529.089,800.0
2023-12-07 10:45:00,536.5,536.81,536.0,536.81,1147.0,529.3653,529.6712,528.872,529.6712,1147.0
2023-12-07 10:50:00,536.8,536.8,536.57,536.7,600.0,529.6613,529.6613,529.4344,529.5626,600.0
2023-12-07 10:55:00,536.26,536.47,535.71,536.03,1700.0,529.1285,529.3357,528.5858,528.9016,1700.0
2023-12-07 11:00:00,536.69,536.87,535.8,536.33,1876.0,529.5528,529.7304,528.6746,529.1976,1876.0
2023-12-07 11:05:00,535.87,536.83,535.87,536.53,3185.0,528.7437,529.6909,528.7437,529.3949,3185.0
2023-12-07 11:10:00,536.66,536.66,535.6,535.82,3300.0,529.5232,529.5232,528.4773,528.6943,3300.0
2023-12-07 11:15:00,535.52,535.52,534.11,534.29,9498.0,528.3983,528.3983,527.0071,527.1847,9498.0
2023-12-07 11:20:00,534.58,534.92,534.42,534.77,2007.0,527.4708,527.8063,527.313,527.6583,2007.0
2023-12-07 11:25:00,535.05,536.4,535.05,536.13,1906.0,527.9346,529.2666,527.9346,529.0002,1906.0
2023-12-07 11:30:00,536.09,537.25,536.09,537.25,600.0,528.9608,530.1053,528.9608,530.1053,600.0
2023-12-07 11:35:00,537.47,537.54,536.93,537.54,1100.0,530.3224,530.3915,529.7896,530.3915,1100.0
2023-12-07 11:40:00,538.0,538.0,537.34,537.68,2014.0,530.8454,530.8454,530.1941,530.5296,2014.0
2023-12-07 11:45:00,538.4,538.86,538.2,538.59,2020.0,531.24,531.6939,531.0427,531.4275,2020.0
2023-12-07 11:50:00,538.47,538.59,538.41,538.59,500.0,531.3091,531.4275,531.2499,531.4275,500.0
2023-12-07 11:55:00,538.08,538.3,537.9,538.09,1825.0,530.9243,531.1414,530.7467,530.9342,1825.0
2023-12-07 12:00:00,538.65,538.65,537.74,538.3,2197.0,531.4867,531.4867,530.5888,531.1414,2197.0
2023-12-07 12:05:00,538.02,538.23,538.02,538.14,458.0,530.8651,531.0723,530.8651,530.9835,458.0
2023-12-07 12:10:00,538.5,538.69,537.01,537.01,2849.0,531.3387,531.5262,529.8685,529.8685,2849.0
2023-12-07 12:15:00,537.32,538.15,537.32,537.96,1047.0,530.1744,530.9934,530.1744,530.8059,1047.0
2023-12-07 12:20:00,538.39,539.33,538.39,538.79,2028.0,531.2302,532.1577,531.2302,531.6249,2028.0
2023-12-07 12:25:00,538.8,538.85,538.35,538.64,1092.0,531.6347,531.6841,531.1907,531.4768,1092.0
2023-12-07 12:30:00,538.43,538.43,538.25,538.25,600.0,531.2696,531.2696,531.092,531.092,600.0
2023-12-07 12:35:00,538.11,538.22,537.9,537.93,1300.0,530.9539,531.0624,530.7467,530.7763,1300.0
2023-12-07 12:40:00,538.28,538.31,537.79,537.79,717.0,531.1216,531.1512,530.6382,530.6382,717.0
2023-12-07 12:45:00,537.73,538.42,537.73,537.98,710.0,530.5789,531.2598,530.5789,530.8256,710.0
2023-12-07 12:50:00,538.23,538.3,537.82,537.95,767.0,531.0723,531.1414,530.6678,530.796,767.0
2023-12-07 12:55:00,538.25,539.12,538.09,538.1,2000.0,531.092,531.9505,530.9342,530.944,2000.0
2023-12-07 13:00:00,538.18,538.45,538.09,538.45,2458.0,531.023,531.2894,530.9342,531.2894,2458.0
2023-12-07 13:05:00,538.64,539.12,538.64,538.72,2105.0,531.4768,531.9505,531.4768,531.5558,2105.0
2023-12-07 13:10:00,538.74,539.1,538.74,539.0,2049.0,531.5755,531.9307,531.5755,531.8321,2049.0
2023-12-07 13:15:00,538.77,538.91,538.01,538.01,2142.0,531.6051,531.7433,530.8552,530.8552,2142.0
2023-12-07 13:20:00,537.77,538.21,537.53,538.0,3109.0,530.6184,531.0526,530.3816,530.8454,3109.0
2023-12-07 13:25:00,538.34,538.46,537.1,537.63,1542.0,531.1808,531.2992,529.9573,530.4803,1542.0
2023-12-07 13:30:00,537.63,538.0,537.63,537.65,800.0,530.4803,530.8454,530.4803,530.5,800.0
2023-12-07 13:35:00,538.0,538.57,537.74,537.74,1401.0,530.8454,531.4078,530.5888,530.5888,1401.0
2023-12-07 13:40:00,537.74,538.0,537.74,537.89,1603.0,530.5888,530.8454,530.5888,530.7368,1603.0
2023-12-07 13:45:00,537.95,537.99,537.91,537.99,300.0,530.796,530.8355,530.7566,530.8355,300.0
2023-12-07 13:50:00,537.82,538.26,537.63,538.1,2656.0,530.6678,531.1019,530.4803,530.944,2656.0
2023-12-07 13:55:00,537.74,538.26,537.74,538.26,400.0,530.5888,531.1019,530.5888,531.1019,400.0
2023-12-07 14:00:00,538.59,538.7,538.46,538.5,1000.0,531.4275,531.536,531.2992,531.3387,1000.0
2023-12-07 14:05:00,538.8,540.0,538.63,540.0,6183.0,531.6347,532.8188,531.467,532.8188,6183.0
2023-12-07 14:10:00,540.17,540.9,539.89,540.88,5999.0,532.9865,533.7068,532.7102,533.6871,5999.0
2023-12-07 14:15:00,540.81,542.27,540.79,542.27,3474.0,533.618,535.0586,533.5983,535.0586,3474.0
2023-12-07 14:20:00,542.27,543.03,541.49,541.67,5348.0,535.0586,535.8085,534.2889,534.4666,5348.0
2023-12-07 14:25:00,541.67,541.93,541.5,541.86,1207.0,534.4666,534.7231,534.2988,534.654,1207.0
2023-12-07 14:30:00,541.76,541.8,540.88,540.88,1911.0,534.5554,534.5948,533.6871,533.6871,1911.0
2023-12-07 14:35:00,540.54,540.54,540.05,540.13,622.0,533.3516,533.3516,532.8681,532.947,622.0
2023-12-07 14:40:00,540.13,540.17,539.85,540.12,1386.0,532.947,532.9865,532.6708,532.9372,1386.0
2023-12-07 14:45:00,539.96,540.21,539.95,540.03,1856.0,532.7793,533.026,532.7694,532.8484,1856.0
2023-12-07 14:50:00,540.18,540.67,540.03,540.67,1462.0,532.9964,533.4799,532.8484,533.4799,1462.0
2023-12-07 14:55:00,540.53,540.8,540.33,540.49,2427.0,533.3417,533.6081,533.1444,533.3022,2427.0
2023-12-07 15:00:00,540.37,540.81,540.12,540.79,1750.0,533.1838,533.618,532.9372,533.5983,1750.0
2023-12-07 15:05:00,541.07,542.22,540.79,542.22,8596.0,533.8745,535.0092,533.5983,535.0092,8596.0
2023-12-07 15:10:00,542.22,542.95,542.1,542.85,2564.0,535.0092,535.7295,534.8908,535.6309,2564.0
2023-12-07 15:15:00,542.59,543.31,542.59,543.24,3495.0,535.3743,536.0847,535.3743,536.0157,3495.0
2023-12-07 15:20:00,543.29,543.31,541.91,541.98,4179.0,536.065,536.0847,534.7034,534.7724,4179.0
2023-12-07 15:25:00,542.16,542.23,541.21,541.25,4760.0,534.95,535.0191,534.0127,534.0521,4760.0
2023-12-07 15:30:00,541.16,541.57,541.13,541.38,2897.0,533.9633,534.3679,533.9337,534.1804,2897.0
2023-12-07 15:35:00,541.04,541.88,541.04,541.55,4836.0,533.8449,534.6738,533.8449,534.3481,4836.0
2023-12-07 15:40:00,541.77,542.22,541.68,542.09,2700.0,534.5652,535.0092,534.4764,534.881,2700.0
2023-12-07 15:45:00,542.09,542.47,541.83,542.0,6191.0,534.881,535.2559,534.6244,534.7922,6191.0
2023-12-07 15:50:00,542.19,543.27,542.0,542.1,11034.0,534.9796,536.0453,534.7922,534.8908,11034.0
2023-12-07 15:55:00,541.95,542.23,540.83,540.83,24161.0,534.7428,535.0191,533.6377,533.6377,24161.0
2023-12-08 09:30:00,535.53,538.95,535.51,536.17,7953.0,528.4082,531.7827,528.3885,529.0397,7953.0
2023-12-08 09:35:00,537.0,537.0,533.0,534.82,3047.0,529.8587,529.8587,525.9119,527.7076,3047.0
2023-12-08 09:40:00,533.37,535.0,533.36,535.0,3786.0,526.2769,527.8853,526.2671,527.8853,3786.0
2023-12-08 09:45:00,534.92,535.96,534.5,534.5,1570.0,527.8063,528.8325,527.3919,527.3919,1570.0
2023-12-08 09:50:00,535.83,536.04,534.5,535.05,1400.0,528.7042,528.9114,527.3919,527.9346,1400.0
2023-12-08 09:55:00,534.57,535.99,533.74,535.99,2616.0,527.461,528.8621,526.642,528.8621,2616.0
2023-12-08 10:00:00,535.87,536.99,535.09,536.12,2076.0,528.7437,529.8488,527.9741,528.9904,2076.0
2023-12-08 10:05:00,536.9,538.47,536.27,537.2,10407.0,529.76,531.3091,529.1384,530.056,10407.0
2023-12-08 10:10:00,537.4,537.41,536.19,536.54,11964.0,530.2533,530.2632,529.0594,529.4048,11964.0
2023-12-08 10:15:00,537.0,537.01,536.32,536.32,2487.0,529.8587,529.8685,529.1877,529.1877,2487.0
2023-12-08 10:20:00,536.31,537.29,536.31,537.15,5477.0,529.1778,530.1448,529.1778,530.0067,5477.0
2023-12-08 10:25:00,537.26,538.55,536.76,538.35,4903.0,530.1152,531.388,529.6218,531.1907,4903.0
2023-12-08 10:30:00,538.44,538.44,536.97,536.98,7729.0,531.2795,531.2795,529.8291,529.8389,7729.0
2023-12-08 10:35:00,537.44,537.44,535.49,536.52,9730.0,530.2928,530.2928,528.3687,529.385,9730.0
2023-12-08 10:40:00,536.57,537.5,536.33,537.22,1425.0,529.4344,530.352,529.1976,530.0757,1425.0
2023-12-08 10:45:00,537.68,538.0,537.0,538.0,1929.0,530.5296,530.8454,529.8587,530.8454,1929.0
2023-12-08 10:50:00,537.95,538.86,537.89,538.38,4632.0,530.796,531.6939,530.7368,531.2203,4632.0
2023-12-08 10:55:00,538.1,538.71,537.71,538.67,4523.0,530.944,531.5459,530.5592,531.5064,4523.0
2023-12-08 11:00:00,538.84,539.18,536.46,536.82,2353.0,531.6742,532.0097,529.3258,529.6811,2353.0
2023-12-08 11:05:00,536.0,536.0,536.0,536.0,500.0,528.872,528.872,528.872,528.872,500.0
2023-12-08 11:10:00,536.0,536.26,535.0,535.0,2500.0,528.872,529.1285,527.8853,527.8853,2500.0
2023-12-08 11:15:00,535.05,535.45,534.34,534.35,8556.0,527.9346,528.3293,527.234,527.2439,8556.0
2023-12-08 11:20:00,534.36,534.8,534.33,534.37,1450.0,527.2538,527.6879,527.2242,527.2636,1450.0
2023-12-08 11:25:00,534.65,535.29,533.85,533.85,1847.0,527.5399,528.1714,526.7505,526.7505,1847.0
2023-12-08 11:30:00,534.71,534.8,534.14,534.68,1500.0,527.5991,527.6879,527.0367,527.5695,1500.0
2023-12-08 11:35:00,534.07,534.65,532.97,533.0,1457.0,526.9676,527.5399,525.8823,525.9119,1457.0
2023-12-08 11:40:00,532.72,533.32,532.66,533.32,1412.0,525.6356,526.2276,525.5764,526.2276,1412.0
2023-12-08 11:45:00,533.77,534.03,533.0,533.66,2205.0,526.6716,526.9282,525.9119,526.5631,2205.0
2023-12-08 11:50:00,533.84,533.84,533.32,533.66,524.0,526.7407,526.7407,526.2276,526.5631,524.0
2023-12-08 11:55:00,534.05,534.2,533.58,533.6,1200.0,526.9479,527.0959,526.4841,526.5039,1200.0
2023-12-08 12:00:00,533.84,534.04,533.4,534.04,1300.0,526.7407,526.938,526.3065,526.938,1300.0
2023-12-08 12:05:00,534.13,534.13,533.68,533.68,1268.0,527.0268,527.0268,526.5828,526.5828,1268.0
2023-12-08 12:10:00,533.5,533.5,532.12,532.38,3067.0,526.4052,526.4052,525.0436,525.3001,3067.0
2023-12-08 12:15:00,532.42,533.58,532.0,533.58,2585.0,525.3396,526.4841,524.9251,526.4841,2585.0
2023-12-08 12:20:00,533.88,534.65,533.88,534.42,3297.0,526.7801,527.5399,526.7801,527.313,3297.0
2023-12-08 12:25:00,534.42,535.08,534.09,534.98,3879.0,527.313,527.9642,526.9874,527.8655,3879.0
2023-12-08 12:30:00,535.24,535.7,535.08,535.15,1947.0,528.1221,528.5759,527.9642,528.0333,1947.0
2023-12-08 12:35:00,535.15,535.28,534.88,535.11,1398.0,528.0333,528.1615,527.7668,527.9938,1398.0
2023-12-08 12:40:00,535.32,536.59,535.32,536.27,2404.0,528.201,529.4541,528.201,529.1384,2404.0
2023-12-08 12:45:00,536.37,536.37,535.52,535.93,2279.0,529.237,529.237,528.3983,528.8029,2279.0
2023-12-08 12:50:00,536.05,536.67,536.05,536.67,1700.0,528.9213,529.533,528.9213,529.533,1700.0
2023-12-08 12:55:00,536.65,536.65,535.97,536.13,366.0,529.5133,529.5133,528.8424,529.0002,366.0
2023-12-08 13:00:00,536.12,536.12,535.74,535.74,950.0,528.9904,528.9904,528.6154,528.6154,950.0
2023-12-08 13:05:00,536.34,536.61,536.34,536.56,900.0,529.2074,529.4738,529.2074,529.4245,900.0
2023-12-08 13:10:00,536.8,537.85,536.67,537.85,1200.0,529.6613,530.6974,529.533,530.6974,1200.0
2023-12-08 13:15:00,537.73,537.73,536.93,536.93,1100.0,530.5789,530.5789,529.7896,529.7896,1100.0
2023-12-08 13:20:00,536.68,537.01,536.02,536.8,1394.0,529.5429,529.8685,528.8917,529.6613,1394.0
2023-12-08 13:25:00,537.6,537.6,537.56,537.56,300.0,530.4507,530.4507,530.4112,530.4112,300.0
2023-12-08 13:30:00,537.51,537.51,536.91,537.36,646.0,530.3619,530.3619,529.7699,530.2139,646.0
2023-12-08 13:35:00,537.6,537.61,537.43,537.43,400.0,530.4507,530.4605,530.2829,530.2829,400.0
2023-12-08 13:40:00,537.27,537.57,536.85,537.13,1377.0,530.1251,530.4211,529.7107,529.9869,1377.0
2023-12-08 13:45:00,537.47,538.69,537.24,538.35,1595.0,530.3224,531.5262,530.0955,531.1907,1595.0
2023-12-08 13:50:00,538.2,538.56,537.87,537.87,2397.0,531.0427,531.3979,530.7171,530.7171,2397.0
2023-12-08 13:55:00,537.66,537.89,537.66,537.76,600.0,530.5099,530.7368,530.5099,530.6085,600.0
2023-12-08 14:00:00,537.67,537.75,536.96,537.25,2444.0,530.5197,530.5987,529.8192,530.1053,2444.0
2023-12-08 14:05:00,537.34,537.4,537.21,537.23,400.0,530.1941,530.2533,530.0659,530.0856,400.0
2023-12-08 14:10:00,537.51,537.6,536.48,536.67,6303.0,530.3619,530.4507,529.3456,529.533,6303.0
2023-12-08 14:15:00,536.67,536.9,536.09,536.09,8803.0,529.533,529.76,528.9608,528.9608,8803.0
2023-12-08 14:20:00,536.49,536.5,535.82,536.23,3690.0,529.3554,529.3653,528.6943,529.0989,3690.0
2023-12-08 14:25:00,536.38,536.48,536.09,536.48,1256.0,529.2469,529.3456,528.9608,529.3456,1256.0
2023-12-08 14:30:00,536.52,536.53,536.11,536.26,2908.0,529.385,529.3949,528.9805,529.1285,2908.0
2023-12-08 14:35:00,536.1,536.22,535.66,536.22,5069.0,528.9706,529.089,528.5365,529.089,5069.0
2023-12-08 14:40:00,536.52,536.52,536.05,536.26,2296.0,529.385,529.385,528.9213,529.1285,2296.0
2023-12-08 14:45:00,536.24,536.24,535.87,536.15,1231.0,529.1088,529.1088,528.7437,529.02,1231.0
2023-12-08 14:50:00,536.04,536.42,535.93,536.2,850.0,528.9114,529.2864,528.8029,529.0693,850.0
2023-12-08 14:55:00,536.21,536.44,536.16,536.44,400.0,529.0792,529.3061,529.0298,529.3061,400.0
2023-12-08 15:00:00,536.52,536.52,535.62,535.63,2254.0,529.385,529.385,528.497,528.5069,2254.0
2023-12-08 15:05:00,535.02,535.65,534.71,535.64,2059.0,527.905,528.5266,527.5991,528.5167,2059.0
2023-12-08 15:10:00,535.3,535.66,535.09,535.66,1975.0,528.1813,528.5365,527.9741,528.5365,1975.0
2023-12-08 15:15:00,535.57,536.21,535.57,535.7,1904.0,528.4477,529.0792,528.4477,528.5759,1904.0
2023-12-08 15:20:00,535.48,535.77,535.31,535.62,1724.0,528.3589,528.645,528.1911,528.497,1724.0
2023-12-08 15:25:00,535.87,536.32,535.86,536.08,2134.0,528.7437,529.1877,528.7338,528.9509,2134.0
2023-12-08 15:30:00,535.93,536.23,535.71,536.23,1999.0,528.8029,529.0989,528.5858,529.0989,1999.0
2023-12-08 15:35:00,535.99,536.36,535.78,536.36,3962.0,528.8621,529.2272,528.6549,529.2272,3962.0
2023-12-08 15:40:00,536.5,536.67,535.72,535.72,7090.0,529.3653,529.533,528.5957,528.5957,7090.0
2023-12-08 15:45:00,535.74,535.74,535.02,535.07,3334.0,528.6154,528.6154,527.905,527.9543,3334.0
2023-12-08 15:50:00,535.89,536.43,534.6,535.04,28811.0,528.7634,529.2962,527.4906,527.9247,28811.0
2023-12-08 15:55:00,535.01,535.15,533.99,534.11,46534.0,527.8951,528.0333,526.8887,527.0071,46534.0
2023-12-11 09:30:00,545.56,553.46,542.69,553.29,35171.0,538.3048,546.0998,535.473,545.932,35171.0
2023-12-11 09:35:00,551.24,554.72,551.07,553.55,4255.0,543.9093,547.343,543.7415,546.1886,4255.0
2023-12-11 09:40:00,553.2,556.23,552.98,555.93,5364.0,545.8432,548.8329,545.6261,548.5369,5364.0
2023-12-11 09:45:00,556.35,560.5,555.44,558.34,9349.0,548.9513,553.0461,548.0534,550.9149,9349.0
2023-12-11 09:50:00,558.73,559.84,558.28,558.28,3914.0,551.2997,552.3949,550.8557,550.8557,3914.0
2023-12-11 09:55:00,558.07,558.62,556.26,558.62,9307.0,550.6485,551.1911,548.8625,551.1911,9307.0
2023-12-11 10:00:00,559.04,559.62,557.39,559.42,6542.0,551.6056,552.1778,549.9775,551.9805,6542.0
2023-12-11 10:05:00,559.43,561.16,559.17,561.16,11353.0,551.9904,553.6974,551.7338,553.6974,11353.0
2023-12-11 10:10:00,560.87,560.99,559.79,559.92,3868.0,553.4112,553.5296,552.3456,552.4739,3868.0
2023-12-11 10:15:00,559.96,560.21,558.46,559.16,3639.0,552.5133,552.76,551.0333,551.724,3639.0
2023-12-11 10:20:00,559.71,560.48,559.41,559.55,6467.0,552.2666,553.0264,551.9706,552.1088,6467.0
2023-12-11 10:25:00,559.88,559.95,557.99,557.99,3800.0,552.4344,552.5035,550.5695,550.5695,3800.0
2023-12-11 10:30:00,557.88,559.51,557.26,559.51,4001.0,550.461,552.0693,549.8492,552.0693,4001.0
2023-12-11 10:35:00,559.57,560.49,559.57,560.07,2040.0,552.1285,553.0363,552.1285,552.6219,2040.0
2023-12-11 10:40:00,559.96,559.96,558.94,558.94,3078.0,552.5133,552.5133,551.5069,551.5069,3078.0
2023-12-11 10:45:00,559.24,560.92,559.24,560.83,6117.0,551.8029,553.4606,551.8029,553.3718,6117.0
2023-12-11 10:50:00,560.5,561.78,560.36,560.95,3800.0,553.0461,554.3091,552.908,553.4902,3800.0
2023-12-11 10:55:00,560.94,561.31,559.27,559.46,2750.0,553.4803,553.8454,551.8325,552.02,2750.0
2023-12-11 11:00:00,559.24,560.12,559.24,559.38,3434.0,551.8029,552.6712,551.8029,551.941,3434.0
2023-12-11 11:05:00,559.39,559.65,558.6,559.43,2408.0,551.9509,552.2074,551.1714,551.9904,2408.0
2023-12-11 11:10:00,559.03,559.45,558.04,558.69,5206.0,551.5957,552.0101,550.6189,551.2602,5206.0
2023-12-11 11:15:00,558.3,558.65,557.89,558.59,2830.0,550.8754,551.2207,550.4708,551.1615,2830.0
2023-12-11 11:20:00,558.16,558.81,557.95,558.81,1600.0,550.7373,551.3786,550.5301,551.3786,1600.0
2023-12-11 11:25:00,559.01,559.87,559.01,559.63,1655.0,551.576,552.4245,551.576,552.1877,1655.0
2023-12-11 11:30:00,560.01,560.6,556.74,556.85,5395.0,552.5627,553.1448,549.3361,549.4447,5395.0
2023-12-11 11:35:00,557.07,558.66,556.99,558.66,2065.0,549.6618,551.2306,549.5828,551.2306,2065.0
2023-12-11 11:40:00,558.59,559.2,558.07,559.2,1400.0,551.1615,551.7634,550.6485,551.7634,1400.0
2023-12-11 11:45:00,558.95,558.95,558.18,558.87,1800.0,551.5168,551.5168,550.757,551.4378,1800.0
2023-12-11 11:50:00,558.79,559.39,558.79,559.06,2859.0,551.3589,551.9509,551.3589,551.6253,2859.0
2023-12-11 11:55:00,559.17,559.33,558.47,559.18,1550.0,551.7338,551.8917,551.0431,551.7437,1550.0
2023-12-11 12:00:00,558.91,559.44,558.79,559.44,1000.0,551.4773,552.0002,551.3589,552.0002,1000.0
2023-12-11 12:05:00,559.44,560.01,559.44,559.94,2086.0,552.0002,552.5627,552.0002,552.4936,2086.0
2023-12-11 12:10:00,560.01,560.25,559.74,559.97,3400.0,552.5627,552.7995,552.2962,552.5232,3400.0
2023-12-11 12:15:00,559.89,560.55,559.8,560.52,2152.0,552.4443,553.0955,552.3554,553.0659,2152.0
2023-12-11 12:20:00,560.43,561.03,560.43,560.65,2873.0,552.9771,553.5691,552.9771,553.1941,2873.0
2023-12-11 12:25:00,560.89,561.13,560.66,561.05,3578.0,553.431,553.6678,553.204,553.5888,3578.0
2023-12-11 12:30:00,561.15,561.37,560.94,561.18,4664.0,553.6875,553.9046,553.4803,553.7171,4664.0
2023-12-11 12:35:00,561.39,562.66,561.22,562.66,9036.0,553.9243,555.1774,553.7566,555.1774,9036.0
2023-12-11 12:40:00,562.68,563.07,562.26,563.07,5872.0,555.1971,555.582,554.7827,555.582,5872.0
2023-12-11 12:45:00,562.95,563.46,562.85,563.17,7861.0,555.4636,555.9668,555.3649,555.6806,7861.0
2023-12-11 12:50:00,563.38,563.61,562.99,562.99,5757.0,555.8878,556.1148,555.503,555.503,5757.0
2023-12-11 12:55:00,563.06,563.08,562.82,562.93,3229.0,555.5721,555.5918,555.3353,555.4438,3229.0
2023-12-11 13:00:00,562.73,562.93,561.19,562.93,6526.0,555.2465,555.4438,553.727,555.4438,6526.0
2023-12-11 13:05:00,562.94,563.14,562.55,563.14,2605.0,555.4537,555.651,555.0689,555.651,2605.0
2023-12-11 13:10:00,562.65,562.99,562.14,562.2,3225.0,555.1675,555.503,554.6643,554.7235,3225.0
2023-12-11 13:15:00,562.01,562.45,562.01,562.37,3725.0,554.5361,554.9702,554.5361,554.8913,3725.0
2023-12-11 13:20:00,562.38,562.38,561.8,562.02,2019.0,554.9011,554.9011,554.3289,554.5459,2019.0
2023-12-11 13:25:00,561.6,561.83,561.6,561.8,3329.0,554.1315,554.3585,554.1315,554.3289,3329.0
2023-12-11 13:30:00,561.88,562.32,561.83,562.25,7690.0,554.4078,554.8419,554.3585,554.7729,7690.0
2023-12-11 13:35:00,562.03,562.2,561.4,561.92,4375.0,554.5558,554.7235,553.9342,554.4473,4375.0
2023-12-11 13:40:00,562.02,562.18,561.77,561.8,5110.0,554.5459,554.7038,554.2993,554.3289,5110.0
2023-12-11 13:45:00,561.77,562.53,561.77,562.43,8837.0,554.2993,555.0491,554.2993,554.9505,8837.0
2023-12-11 13:50:00,562.44,562.95,562.43,562.75,4314.0,554.9603,555.4636,554.9505,555.2662,4314.0
2023-12-11 13:55:00,562.83,562.83,562.32,562.62,4964.0,555.3452,555.3452,554.8419,555.1379,4964.0
2023-12-11 14:00:00,562.51,562.92,562.51,562.79,4548.0,555.0294,555.434,555.0294,555.3057,4548.0
2023-12-11 14:05:00,562.7,562.86,562.09,562.22,10140.0,555.2169,555.3748,554.615,554.7433,10140.0
2023-12-11 14:10:00,562.26,562.54,561.93,561.97,2721.0,554.7827,555.059,554.4571,554.4966,2721.0
2023-12-11 14:15:00,561.62,561.69,560.32,560.69,5769.0,554.1512,554.2203,552.8685,553.2336,5769.0
2023-12-11 14:20:00,560.69,561.17,560.69,561.16,4340.0,553.2336,553.7072,553.2336,553.6974,4340.0
2023-12-11 14:25:00,561.13,561.18,560.36,560.41,6243.0,553.6678,553.7171,552.908,552.9573,6243.0
2023-12-11 14:30:00,560.44,560.44,559.69,560.02,4901.0,552.9869,552.9869,552.2469,552.5725,4901.0
2023-12-11 14:35:00,559.99,559.99,559.35,559.35,2526.0,552.5429,552.5429,551.9114,551.9114,2526.0
2023-12-11 14:40:00,559.5,559.51,558.89,558.89,1400.0,552.0594,552.0693,551.4576,551.4576,1400.0
2023-12-11 14:45:00,559.0,559.6,559.0,559.36,2000.0,551.5661,552.1581,551.5661,551.9213,2000.0
2023-12-11 14:50:00,559.46,559.58,559.3,559.51,1200.0,552.02,552.1384,551.8621,552.0693,1200.0
2023-12-11 14:55:00,559.49,559.59,558.59,559.36,4986.0,552.0496,552.1482,551.1615,551.9213,4986.0
2023-12-11 15:00:00,559.61,559.68,558.54,559.45,3945.0,552.168,552.237,551.1122,552.0101,3945.0
2023-12-11 15:05:00,559.45,560.16,559.45,560.15,12434.0,552.0101,552.7107,552.0101,552.7008,12434.0
2023-12-11 15:10:00,560.11,560.14,559.37,559.99,6073.0,552.6613,552.6909,551.9312,552.5429,6073.0
2023-12-11 15:15:00,560.01,560.14,559.74,559.87,3935.0,552.5627,552.6909,552.2962,552.4245,3935.0
2023-12-11 15:20:00,559.87,559.87,558.99,559.58,7327.0,552.4245,552.4245,551.5562,552.1384,7327.0
2023-12-11 15:25:00,559.38,559.38,557.99,558.39,5711.0,551.941,551.941,550.5695,550.9642,5711.0
2023-12-11 15:30:00,558.6,559.05,558.49,558.77,5591.0,551.1714,551.6154,551.0629,551.3391,5591.0
2023-12-11 15:35:00,558.91,559.96,558.77,559.72,8113.0,551.4773,552.5133,551.3391,552.2765,8113.0
2023-12-11 15:40:00,559.72,559.78,559.15,559.51,8343.0,552.2765,552.3357,551.7141,552.0693,8343.0
2023-12-11 15:45:00,559.52,559.59,559.19,559.3,8774.0,552.0792,552.1482,551.7536,551.8621,8774.0
2023-12-11 15:50:00,558.93,559.61,557.71,559.39,16920.0,551.497,552.168,550.2932,551.9509,16920.0
2023-12-11 15:55:00,559.29,559.55,558.79,559.49,41495.0,551.8522,552.1088,551.3589,552.0496,41495.0
2023-12-12 09:30:00,558.2,561.87,558.16,561.4,20034.0,550.7767,554.3979,550.7373,553.9342,20034.0
2023-12-12 09:35:00,561.49,564.46,560.74,563.76,9327.0,554.023,556.9535,553.2829,556.2628,9327.0
2023-12-12 09:40:00,563.97,563.97,560.32,561.15,3276.0,556.47,556.47,552.8685,553.6875,3276.0
2023-12-12 09:45:00,561.25,564.04,561.1,562.97,3605.0,553.7862,556.5391,553.6382,555.4833,3605.0
2023-12-12 09:50:00,562.95,563.28,561.49,561.88,3700.0,555.4636,555.7892,554.023,554.4078,3700.0
2023-12-12 09:55:00,562.2,563.22,562.14,563.22,2386.0,554.7235,555.73,554.6643,555.73,2386.0
2023-12-12 10:00:00,562.94,563.04,562.0,562.08,8295.0,555.4537,555.5524,554.5262,554.6051,8295.0
2023-12-12 10:05:00,562.25,562.42,561.45,561.94,3070.0,554.7729,554.9406,553.9835,554.467,3070.0
2023-12-12 10:10:00,561.66,561.66,561.09,561.16,2409.0,554.1907,554.1907,553.6283,553.6974,2409.0
2023-12-12 10:15:00,561.03,562.18,560.57,561.9,6387.0,553.5691,554.7038,553.1152,554.4275,6387.0
2023-12-12 10:20:00,562.12,563.19,562.12,562.88,6137.0,554.6446,555.7004,554.6446,555.3945,6137.0
2023-12-12 10:25:00,563.03,563.31,562.42,562.67,917.0,555.5425,555.8188,554.9406,555.1873,917.0
2023-12-12 10:30:00,562.98,563.36,562.28,562.45,1100.0,555.4932,555.8681,554.8025,554.9702,1100.0
2023-12-12 10:35:00,562.46,562.68,562.32,562.68,900.0,554.9801,555.1971,554.8419,555.1971,900.0
2023-12-12 10:40:00,562.8,562.99,562.46,562.54,5196.0,555.3156,555.503,554.9801,555.059,5196.0
2023-12-12 10:45:00,562.18,562.72,561.81,561.83,2080.0,554.7038,555.2366,554.3387,554.3585,2080.0
2023-12-12 10:50:00,561.23,561.97,561.23,561.64,4462.0,553.7664,554.4966,553.7664,554.171,4462.0
2023-12-12 10:55:00,561.74,562.32,561.72,562.18,1700.0,554.2696,554.8419,554.2499,554.7038,1700.0
2023-12-12 11:00:00,562.32,562.98,562.28,562.89,3920.0,554.8419,555.4932,554.8025,555.4044,3920.0
2023-12-12 11:05:00,562.89,563.11,562.74,563.06,2578.0,555.4044,555.6214,555.2564,555.5721,2578.0
2023-12-12 11:10:00,563.1,563.1,562.56,562.57,1400.0,555.6116,555.6116,555.0787,555.0886,1400.0
2023-12-12 11:15:00,562.91,563.21,562.78,563.04,2504.0,555.4241,555.7201,555.2958,555.5524,2504.0
2023-12-12 11:20:00,563.07,563.39,562.82,563.11,1427.0,555.582,555.8977,555.3353,555.6214,1427.0
2023-12-12 11:25:00,562.98,562.98,562.18,562.71,2324.0,555.4932,555.4932,554.7038,555.2267,2324.0
2023-12-12 11:30:00,562.79,563.05,562.02,562.02,2314.0,555.3057,555.5622,554.5459,554.5459,2314.0
2023-12-12 11:35:00,562.15,562.2,561.0,561.77,1500.0,554.6742,554.7235,553.5395,554.2993,1500.0
2023-12-12 11:40:00,561.51,561.9,561.31,561.87,1200.0,554.0427,554.4275,553.8454,554.3979,1200.0
2023-12-12 11:45:00,561.81,562.01,561.67,562.0,400.0,554.3387,554.5361,554.2006,554.5262,400.0
2023-12-12 11:50:00,562.03,562.43,561.85,561.99,2254.0,554.5558,554.9505,554.3782,554.5163,2254.0
2023-12-12 11:55:00,561.72,561.78,561.03,561.04,900.0,554.2499,554.3091,553.5691,553.579,900.0
2023-12-12 12:00:00,560.75,560.96,560.43,560.7,1001.0,553.2928,553.5,552.9771,553.2435,1001.0
2023-12-12 12:05:00,560.72,560.72,559.33,559.34,2200.0,553.2632,553.2632,551.8917,551.9016,2200.0
2023-12-12 12:10:00,559.34,559.65,558.54,559.48,2400.0,551.9016,552.2074,551.1122,552.0397,2400.0
2023-12-12 12:15:00,559.75,560.18,559.75,560.18,3800.0,552.3061,552.7304,552.3061,552.7304,3800.0
2023-12-12 12:20:00,560.22,560.42,560.13,560.42,600.0,552.7699,552.9672,552.6811,552.9672,600.0
2023-12-12 12:25:00,560.09,560.17,559.39,560.17,1001.0,552.6416,552.7205,551.9509,552.7205,1001.0
2023-12-12 12:30:00,560.24,560.84,560.24,560.84,400.0,552.7896,553.3816,552.7896,553.3816,400.0
2023-12-12 12:35:00,560.71,560.72,560.47,560.62,1538.0,553.2533,553.2632,553.0165,553.1645,1538.0
2023-12-12 12:40:00,560.39,561.06,560.39,560.75,700.0,552.9376,553.5987,552.9376,553.2928,700.0
2023-12-12 12:45:00,560.79,560.79,559.86,559.98,2331.0,553.3323,553.3323,552.4147,552.5331,2331.0
2023-12-12 12:50:00,560.02,560.03,560.02,560.02,300.0,552.5725,552.5824,552.5725,552.5725,300.0
2023-12-12 12:55:00,560.36,560.49,560.17,560.49,702.0,552.908,553.0363,552.7205,553.0363,702.0
2023-12-12 13:00:00,560.34,561.33,560.34,561.33,1400.0,552.8883,553.8651,552.8883,553.8651,1400.0
2023-12-12 13:05:00,561.0,561.0,560.52,560.92,1664.0,553.5395,553.5395,553.0659,553.4606,1664.0
2023-12-12 13:10:00,560.94,560.94,560.49,560.71,1274.0,553.4803,553.4803,553.0363,553.2533,1274.0
2023-12-12 13:15:00,560.81,561.16,560.79,560.99,701.0,553.352,553.6974,553.3323,553.5296,701.0
2023-12-12 13:20:00,560.96,561.46,560.95,561.12,2400.0,553.5,553.9934,553.4902,553.6579,2400.0
2023-12-12 13:25:00,561.04,561.3,561.03,561.03,500.0,553.579,553.8355,553.5691,553.5691,500.0
2023-12-12 13:30:00,561.0,561.63,561.0,561.42,1411.0,553.5395,554.1611,553.5395,553.9539,1411.0
2023-12-12 13:35:00,561.44,561.75,561.42,561.75,500.0,553.9736,554.2795,553.9539,554.2795,500.0
2023-12-12 13:40:00,562.0,562.18,561.75,562.18,1000.0,554.5262,554.7038,554.2795,554.7038,1000.0
2023-12-12 13:45:00,562.03,562.49,561.98,562.49,600.0,554.5558,555.0097,554.5065,555.0097,600.0
2023-12-12 13:50:00,562.65,562.92,562.3,562.3,2425.0,555.1675,555.434,554.8222,554.8222,2425.0
2023-12-12 13:55:00,562.51,562.67,562.34,562.34,800.0,555.0294,555.1873,554.8617,554.8617,800.0
2023-12-12 14:00:00,562.31,562.32,561.97,561.97,1651.0,554.8321,554.8419,554.4966,554.4966,1651.0
2023-12-12 14:05:00,561.63,561.77,561.48,561.77,800.0,554.1611,554.2993,554.0131,554.2993,800.0
2023-12-12 14:10:00,561.67,561.68,561.35,561.35,1025.0,554.2006,554.2104,553.8848,553.8848,1025.0
2023-12-12 14:15:00,561.31,561.31,561.22,561.25,600.0,553.8454,553.8454,553.7566,553.7862,600.0
2023-12-12 14:20:00,561.23,561.36,561.1,561.36,1200.0,553.7664,553.8947,553.6382,553.8947,1200.0
2023-12-12 14:25:00,561.21,561.39,560.68,560.68,705.0,553.7467,553.9243,553.2237,553.2237,705.0
2023-12-12 14:30:00,560.87,561.08,560.5,560.62,1056.0,553.4112,553.6184,553.0461,553.1645,1056.0
2023-12-12 14:35:00,560.66,560.88,560.66,560.88,1100.0,553.204,553.4211,553.204,553.4211,1100.0
2023-12-12 14:40:00,561.08,561.46,560.82,561.44,6091.0,553.6184,553.9934,553.3619,553.9736,6091.0
2023-12-12 14:45:00,561.3,561.95,561.3,561.51,4403.0,553.8355,554.4769,553.8355,554.0427,4403.0
2023-12-12 14:50:00,561.46,561.62,561.46,561.62,400.0,553.9934,554.1512,553.9934,554.1512,400.0
2023-12-12 14:55:00,561.75,562.0,561.7,561.7,2032.0,554.2795,554.5262,554.2302,554.2302,2032.0
2023-12-12 15:00:00,561.78,561.92,561.21,561.22,944.0,554.3091,554.4473,553.7467,553.7566,944.0
2023-12-12 15:05:00,560.75,561.29,560.74,561.0,2106.0,553.2928,553.8256,553.2829,553.5395,2106.0
2023-12-12 15:10:00,561.01,561.69,560.9,561.59,6756.0,553.5494,554.2203,553.4408,554.1216,6756.0
2023-12-12 15:15:00,561.67,561.7,560.94,561.36,8504.0,554.2006,554.2302,553.4803,553.8947,8504.0
2023-12-12 15:20:00,561.4,561.7,561.4,561.48,1631.0,553.9342,554.2302,553.9342,554.0131,1631.0
2023-12-12 15:25:00,561.44,561.77,561.24,561.24,2542.0,553.9736,554.2993,553.7763,553.7763,2542.0
2023-12-12 15:30:00,561.37,561.56,560.96,561.12,52090.0,553.9046,554.092,553.5,553.6579,52090.0
2023-12-12 15:35:00,561.0,561.08,559.74,559.97,9529.0,553.5395,553.6184,552.2962,552.5232,9529.0
2023-12-12 15:40:00,559.97,560.57,559.88,560.57,5685.0,552.5232,553.1152,552.4344,553.1152,5685.0
2023-12-12 15:45:00,560.57,560.57,560.03,560.31,3815.0,553.1152,553.1152,552.5824,552.8587,3815.0
2023-12-12 15:50:00,560.12,561.32,559.9,560.22,15854.0,552.6712,553.8552,552.4541,552.7699,15854.0
2023-12-12 15:55:00,560.61,561.51,560.38,561.5,31869.0,553.1547,554.0427,552.9277,554.0328,31869.0
2023-12-13 09:30:00,562.1,564.49,561.73,561.75,13641.0,554.6249,556.9831,554.2598,554.2795,13641.0
2023-12-13 09:35:00,561.75,564.02,561.75,562.52,3122.0,554.2795,556.5193,554.2795,555.0393,3122.0
2023-12-13 09:40:00,562.09,562.62,561.32,562.06,6049.0,554.615,555.1379,553.8552,554.5854,6049.0
2023-12-13 09:45:00,561.78,561.78,560.3,561.24,3857.0,554.3091,554.3091,552.8488,553.7763,3857.0
2023-12-13 09:50:00,561.13,561.86,560.78,561.78,1950.0,553.6678,554.3881,553.3224,554.3091,1950.0
2023-12-13 09:55:00,561.67,563.23,560.76,562.66,3098.0,554.2006,555.7398,553.3027,555.1774,3098.0
2023-12-13 10:00:00,563.01,563.13,562.25,562.25,3680.0,555.5228,555.6412,554.7729,554.7729,3680.0
2023-12-13 10:05:00,562.69,563.21,562.39,562.68,4725.0,555.207,555.7201,554.911,555.1971,4725.0
2023-12-13 10:10:00,563.2,564.14,563.15,563.68,8933.0,555.7102,556.6377,555.6609,556.1839,8933.0
2023-12-13 10:15:00,563.93,563.93,563.23,563.29,2762.0,556.4305,556.4305,555.7398,555.799,2762.0
2023-12-13 10:20:00,563.31,563.31,562.73,563.17,1200.0,555.8188,555.8188,555.2465,555.6806,1200.0
2023-12-13 10:25:00,562.83,562.83,562.03,562.48,1063.0,555.3452,555.3452,554.5558,554.9998,1063.0
2023-12-13 10:30:00,562.39,562.51,561.95,561.95,5651.0,554.911,555.0294,554.4769,554.4769,5651.0
2023-12-13 10:35:00,562.15,562.92,562.0,562.35,3827.0,554.6742,555.434,554.5262,554.8715,3827.0
2023-12-13 10:40:00,562.62,562.63,562.27,562.47,1000.0,555.1379,555.1478,554.7926,554.9899,1000.0
2023-12-13 10:45:00,562.24,562.31,562.14,562.31,1314.0,554.763,554.8321,554.6643,554.8321,1314.0
2023-12-13 10:50:00,562.12,562.39,561.81,562.01,4719.0,554.6446,554.911,554.3387,554.5361,4719.0
2023-12-13 10:55:00,561.96,562.52,561.54,562.0,4011.0,554.4867,555.0393,554.0723,554.5262,4011.0
2023-12-13 11:00:00,562.12,562.34,561.84,562.0,1450.0,554.6446,554.8617,554.3683,554.5262,1450.0
2023-12-13 11:05:00,562.12,562.52,561.95,562.44,2054.0,554.6446,555.0393,554.4769,554.9603,2054.0
2023-12-13 11:10:00,562.59,562.59,562.1,562.54,1204.0,555.1083,555.1083,554.6249,555.059,1204.0
2023-12-13 11:15:00,562.62,563.36,562.61,563.36,1592.0,555.1379,555.8681,555.1281,555.8681,1592.0
2023-12-13 11:20:00,563.48,563.48,562.04,562.04,1500.0,555.9865,555.9865,554.5657,554.5657,1500.0
2023-12-13 11:25:00,562.32,562.88,562.13,562.86,1758.0,554.8419,555.3945,554.6545,555.3748,1758.0
2023-12-13 11:30:00,563.24,563.24,562.75,562.75,1741.0,555.7497,555.7497,555.2662,555.2662,1741.0
2023-12-13 11:35:00,562.94,562.94,562.19,562.2,980.0,555.4537,555.4537,554.7137,554.7235,980.0
2023-12-13 11:40:00,562.2,562.56,562.18,562.56,1360.0,554.7235,555.0787,554.7038,555.0787,1360.0
2023-12-13 11:45:00,563.0,563.0,561.98,562.06,2362.0,555.5129,555.5129,554.5065,554.5854,2362.0
2023-12-13 11:50:00,562.09,562.52,562.07,562.45,1400.0,554.615,555.0393,554.5953,554.9702,1400.0
2023-12-13 11:55:00,562.44,562.44,561.93,562.0,1440.0,554.9603,554.9603,554.4571,554.5262,1440.0
2023-12-13 12:00:00,562.02,562.02,561.55,561.76,1532.0,554.5459,554.5459,554.0822,554.2894,1532.0
2023-12-13 12:05:00,561.76,561.76,561.38,561.67,1949.0,554.2894,554.2894,553.9144,554.2006,1949.0
2023-12-13 12:10:00,561.83,561.83,561.83,561.83,100.0,554.3585,554.3585,554.3585,554.3585,100.0
2023-12-13 12:15:00,561.48,561.81,561.39,561.73,1064.0,554.0131,554.3387,553.9243,554.2598,1064.0
2023-12-13 12:20:00,561.64,562.22,561.64,562.09,967.0,554.171,554.7433,554.171,554.615,967.0
2023-12-13 12:25:00,562.17,562.9,562.16,562.25,867.0,554.6939,555.4142,554.6841,554.7729,867.0
2023-12-13 12:30:00,561.94,562.3,561.94,562.3,905.0,554.467,554.8222,554.467,554.8222,905.0
2023-12-13 12:35:00,562.12,562.27,562.02,562.02,1512.0,554.6446,554.7926,554.5459,554.5459,1512.0
2023-12-13 12:40:00,562.27,562.28,561.34,561.35,2066.0,554.7926,554.8025,553.875,553.8848,2066.0
2023-12-13 12:45:00,561.64,561.64,561.32,561.45,837.0,554.171,554.171,553.8552,553.9835,837.0
2023-12-13 12:50:00,561.64,562.11,561.12,561.12,10268.0,554.171,554.6347,553.6579,553.6579,10268.0
2023-12-13 12:55:00,561.0,561.39,560.75,561.27,2500.0,553.5395,553.9243,553.2928,553.8059,2500.0
2023-12-13 13:00:00,561.22,561.22,560.69,560.88,1600.0,553.7566,553.7566,553.2336,553.4211,1600.0
2023-12-13 13:05:00,560.65,561.22,560.65,561.0,1360.0,553.1941,553.7566,553.1941,553.5395,1360.0
2023-12-13 13:10:00,561.18,561.18,560.36,561.05,1765.0,553.7171,553.7171,552.908,553.5888,1765.0
2023-12-13 13:15:00,561.0,561.0,560.0,560.1,1375.0,553.5395,553.5395,552.5528,552.6515,1375.0
2023-12-13 13:20:00,560.33,560.48,560.25,560.48,605.0,552.8784,553.0264,552.7995,553.0264,605.0
2023-12-13 13:25:00,560.48,560.48,559.53,559.53,1191.0,553.0264,553.0264,552.089,552.089,1191.0
2023-12-13 13:30:00,559.75,559.84,559.5,559.5,667.0,552.3061,552.3949,552.0594,552.0594,667.0
2023-12-13 13:35:00,559.79,559.79,559.28,559.28,5108.0,552.3456,552.3456,551.8424,551.8424,5108.0
2023-12-13 13:40:00,559.4,559.62,558.84,559.08,2047.0,551.9608,552.1778,551.4082,551.645,2047.0
2023-12-13 13:45:00,559.35,560.42,559.21,559.83,943.0,551.9114,552.9672,551.7733,552.385,943.0
2023-12-13 13:50:00,559.81,560.42,559.81,560.23,600.0,552.3653,552.9672,552.3653,552.7797,600.0
2023-12-13 13:55:00,560.27,560.27,560.27,560.27,229.0,552.8192,552.8192,552.8192,552.8192,229.0
2023-12-13 14:00:00,560.9,563.51,560.37,563.14,2723.0,553.4408,556.0161,552.9179,555.651,2723.0
2023-12-13 14:05:00,564.09,566.0,563.88,566.0,5908.0,556.5884,558.473,556.3812,558.473,5908.0
2023-12-13 14:10:00,566.67,566.97,564.81,565.81,3167.0,559.1341,559.4301,557.2988,558.2855,3167.0
2023-12-13 14:15:00,566.04,567.51,566.04,567.51,1872.0,558.5125,559.9629,558.5125,559.9629,1872.0
2023-12-13 14:20:00,567.77,568.59,567.55,568.59,4855.0,560.2195,561.0286,560.0024,561.0286,4855.0
2023-12-13 14:25:00,568.44,568.44,567.16,568.18,4428.0,560.8805,560.8805,559.6176,560.624,4428.0
2023-12-13 14:30:00,568.19,569.0,566.63,569.0,3714.0,560.6339,561.4331,559.0946,561.4331,3714.0
2023-12-13 14:35:00,570.0,570.85,569.99,570.3,4906.0,562.4198,563.2585,562.4099,562.7158,4906.0
2023-12-13 14:40:00,570.37,571.81,570.05,570.47,4071.0,562.7849,564.2057,562.4691,562.8836,4071.0
2023-12-13 14:45:00,571.0,571.77,570.85,571.03,3982.0,563.4065,564.1663,563.2585,563.4361,3982.0
2023-12-13 14:50:00,571.27,571.5,570.85,571.36,1527.0,563.6729,563.8999,563.2585,563.7617,1527.0
2023-12-13 14:55:00,571.67,572.46,570.91,571.56,5245.0,564.0676,564.8471,563.3177,563.9591,5245.0
2023-12-13 15:00:00,571.29,573.43,571.29,573.43,3143.0,563.6926,565.8042,563.6926,565.8042,3143.0
2023-12-13 15:05:00,573.56,573.56,571.43,571.78,5932.0,565.9325,565.9325,563.8308,564.1761,5932.0
2023-12-13 15:10:00,571.9,571.91,569.88,570.17,5781.0,564.2945,564.3044,562.3014,562.5875,5781.0
2023-12-13 15:15:00,569.74,570.18,568.98,569.42,4615.0,562.1633,562.5974,561.4134,561.8475,4615.0
2023-12-13 15:20:00,568.72,569.11,565.96,565.98,4014.0,561.1568,561.5416,558.4335,558.4533,4014.0
2023-12-13 15:25:00,565.46,566.62,564.33,566.43,6366.0,557.9402,559.0848,556.8252,558.8973,6366.0
2023-12-13 15:30:00,566.22,566.77,565.6,566.61,3798.0,558.6901,559.2328,558.0783,559.0749,3798.0
2023-12-13 15:35:00,567.55,568.76,567.48,568.76,3582.0,560.0024,561.1963,559.9333,561.1963,3582.0
2023-12-13 15:40:00,568.74,569.73,568.71,569.71,5077.0,561.1766,562.1534,561.147,562.1337,5077.0
2023-12-13 15:45:00,569.75,570.32,569.28,569.3,18759.0,562.1731,562.7355,561.7094,561.7291,18759.0
2023-12-13 15:50:00,569.57,570.53,567.52,568.26,12419.0,561.9955,562.9428,559.9728,560.7029,12419.0
2023-12-13 15:55:00,568.28,570.82,568.12,570.71,41801.0,560.7227,563.2289,560.5648,563.1204,41801.0
2023-12-14 09:30:00,575.05,578.51,575.05,577.72,43134.0,567.4026,570.8166,567.4026,570.0371,43134.0
2023-12-14 09:35:00,577.19,578.29,575.54,578.21,6983.0,569.5142,570.5996,567.8861,570.5206,6983.0
2023-12-14 09:40:00,578.23,580.67,578.23,580.21,15929.0,570.5404,572.9479,570.5404,572.494,15929.0
2023-12-14 09:45:00,580.26,581.0,578.59,578.59,15693.0,572.5434,573.2735,570.8956,570.8956,15693.0
2023-12-14 09:50:00,578.44,580.2,578.06,579.92,14559.0,570.7476,572.4842,570.3726,572.2079,14559.0
2023-12-14 09:55:00,579.43,580.5,578.93,579.97,8417.0,571.7244,572.7802,571.231,572.2572,8417.0
2023-12-14 10:00:00,580.0,580.11,578.93,579.78,4601.0,572.2868,572.3954,571.231,572.0697,4601.0
2023-12-14 10:05:00,579.47,580.22,578.95,579.54,15813.0,571.7639,572.5039,571.2508,571.8329,15813.0
2023-12-14 10:10:00,579.38,580.26,578.6,578.63,3200.0,571.6751,572.5434,570.9054,570.935,3200.0
2023-12-14 10:15:00,578.62,578.68,576.4,577.21,10394.0,570.9252,570.9844,568.7347,569.5339,10394.0
2023-12-14 10:20:00,577.24,579.02,576.83,579.01,14753.0,569.5635,571.3198,569.159,571.31,14753.0
2023-12-14 10:25:00,579.39,579.63,578.49,578.56,12539.0,571.6849,571.9217,570.7969,570.866,12539.0
2023-12-14 10:30:00,578.99,579.35,578.49,578.77,14443.0,571.2902,571.6455,570.7969,571.0732,14443.0
2023-12-14 10:35:00,578.77,579.38,578.04,579.25,11845.0,571.0732,571.6751,570.3529,571.5468,11845.0
2023-12-14 10:40:00,579.25,580.0,578.73,579.13,15784.0,571.5468,572.2868,571.0337,571.4284,15784.0
2023-12-14 10:45:00,579.45,580.5,579.26,580.5,17082.0,571.7441,572.7802,571.5567,572.7802,17082.0
2023-12-14 10:50:00,580.08,583.63,580.08,583.61,19721.0,572.3658,575.8685,572.3658,575.8488,19721.0
2023-12-14 10:55:00,583.73,586.07,583.33,585.43,4975.0,575.9672,578.2761,575.5725,577.6446,4975.0
2023-12-14 11:00:00,585.75,586.2,583.96,583.97,4508.0,577.9604,578.4044,576.1942,576.204,4508.0
2023-12-14 11:05:00,583.54,584.04,582.06,582.48,4837.0,575.7797,576.2731,574.3194,574.7338,4837.0
2023-12-14 11:10:00,582.5,583.31,581.52,581.56,9754.0,574.7536,575.5528,573.7866,573.8261,9754.0
2023-12-14 11:15:00,581.06,581.51,580.8,581.51,2000.0,573.3327,573.7767,573.0762,573.7767,2000.0
2023-12-14 11:20:00,581.72,582.14,580.9,582.05,2563.0,573.9839,574.3984,573.1748,574.3096,2563.0
2023-12-14 11:25:00,582.24,582.7,581.69,582.64,2570.0,574.497,574.9509,573.9543,574.8917,2570.0
2023-12-14 11:30:00,582.64,582.8,582.04,582.05,4117.0,574.8917,575.0496,574.2997,574.3096,4117.0
2023-12-14 11:35:00,582.15,582.16,580.41,580.68,1251.0,574.4082,574.4181,572.6914,572.9578,1251.0
2023-12-14 11:40:00,581.01,581.59,580.86,581.5,1721.0,573.2834,573.8557,573.1354,573.7669,1721.0
2023-12-14 11:45:00,581.5,581.83,581.11,581.11,2207.0,573.7669,574.0925,573.3821,573.3821,2207.0
2023-12-14 11:50:00,581.26,581.36,580.85,581.17,8463.0,573.5301,573.6287,573.1255,573.4413,8463.0
2023-12-14 11:55:00,581.18,581.32,580.54,580.84,14845.0,573.4511,573.5893,572.8196,573.1156,14845.0
2023-12-14 12:00:00,580.75,581.36,580.41,581.24,14865.0,573.0268,573.6287,572.6914,573.5103,14865.0
2023-12-14 12:05:00,581.24,583.34,581.24,583.3,7987.0,573.5103,575.5824,573.5103,575.5429,7987.0
2023-12-14 12:10:00,583.55,584.01,583.5,583.94,2383.0,575.7896,576.2435,575.7403,576.1744,2383.0
2023-12-14 12:15:00,583.95,584.17,583.12,583.12,2033.0,576.1843,576.4014,575.3653,575.3653,2033.0
2023-12-14 12:20:00,583.24,583.72,583.24,583.28,1600.0,575.4837,575.9573,575.4837,575.5232,1600.0
2023-12-14 12:25:00,583.51,583.62,583.47,583.59,600.0,575.7501,575.8587,575.7107,575.8291,600.0
2023-12-14 12:30:00,583.78,583.98,583.32,583.86,1300.0,576.0165,576.2139,575.5627,576.0955,1300.0
2023-12-14 12:35:00,584.06,584.11,583.42,583.42,1429.0,576.2928,576.3422,575.6613,575.6613,1429.0
2023-12-14 12:40:00,583.79,584.96,583.79,584.96,4127.0,576.0264,577.1809,576.0264,577.1809,4127.0
2023-12-14 12:45:00,586.35,586.35,585.94,586.07,2469.0,578.5524,578.5524,578.1478,578.2761,2469.0
2023-12-14 12:50:00,586.12,586.12,584.03,584.54,4724.0,578.3254,578.3254,576.2632,576.7664,4724.0
2023-12-14 12:55:00,584.36,584.36,582.37,582.38,900.0,576.5888,576.5888,574.6253,574.6352,900.0
2023-12-14 13:00:00,582.5,582.5,581.23,582.16,2501.0,574.7536,574.7536,573.5005,574.4181,2501.0
2023-12-14 13:05:00,582.47,582.47,581.25,581.25,1100.0,574.724,574.724,573.5202,573.5202,1100.0
2023-12-14 13:10:00,581.42,581.9,580.67,580.69,1932.0,573.6879,574.1615,572.9479,572.9676,1932.0
2023-12-14 13:15:00,580.62,580.66,579.86,580.07,3500.0,572.8986,572.938,572.1487,572.3559,3500.0
2023-12-14 13:20:00,579.91,579.92,579.33,579.35,1130.0,572.198,572.2079,571.6257,571.6455,1130.0
2023-12-14 13:25:00,579.21,579.21,578.65,578.65,2400.0,571.5073,571.5073,570.9548,570.9548,2400.0
2023-12-14 13:30:00,578.3,578.99,578.0,578.99,3800.0,570.6094,571.2902,570.3134,571.2902,3800.0
2023-12-14 13:35:00,579.05,579.43,578.7,579.43,2177.0,571.3495,571.7244,571.0041,571.7244,2177.0
2023-12-14 13:40:00,579.68,580.26,579.45,579.88,2262.0,571.9711,572.5434,571.7441,572.1684,2262.0
2023-12-14 13:45:00,579.92,579.93,578.68,578.68,1400.0,572.2079,572.2177,570.9844,570.9844,1400.0
2023-12-14 13:50:00,578.68,578.69,576.28,576.42,4033.0,570.9844,570.9942,568.6163,568.7544,4033.0
2023-12-14 13:55:00,576.93,577.79,576.78,577.59,2510.0,569.2576,570.1062,569.1096,569.9089,2510.0
2023-12-14 14:00:00,577.8,578.6,577.8,578.6,2630.0,570.1161,570.9054,570.1161,570.9054,2630.0
2023-12-14 14:05:00,578.73,579.02,578.26,578.3,2850.0,571.0337,571.3198,570.57,570.6094,2850.0
2023-12-14 14:10:00,577.84,578.8,577.83,578.62,5247.0,570.1555,571.1028,570.1457,570.9252,5247.0
2023-12-14 14:15:00,578.3,579.52,578.3,579.51,3004.0,570.6094,571.8132,570.6094,571.8033,3004.0
2023-12-14 14:20:00,579.56,580.57,579.3,580.57,2400.0,571.8527,572.8492,571.5961,572.8492,2400.0
2023-12-14 14:25:00,580.78,581.39,580.48,581.32,3862.0,573.0564,573.6583,572.7604,573.5893,3862.0
2023-12-14 14:30:00,581.48,582.36,581.01,582.18,2430.0,573.7471,574.6154,573.2834,574.4378,2430.0
2023-12-14 14:35:00,582.55,583.29,582.0,583.02,2209.0,574.8029,575.5331,574.2602,575.2667,2209.0
2023-12-14 14:40:00,582.94,583.06,582.77,583.0,600.0,575.1877,575.3061,575.02,575.2469,600.0
2023-12-14 14:45:00,582.89,583.55,582.83,583.55,2282.0,575.1384,575.7896,575.0792,575.7896,2282.0
2023-12-14 14:50:00,583.71,584.57,583.71,584.39,3964.0,575.9475,576.796,575.9475,576.6184,3964.0
2023-12-14 14:55:00,584.55,585.29,584.54,585.23,3608.0,576.7763,577.5065,576.7664,577.4473,3608.0
2023-12-14 15:00:00,585.28,585.28,584.16,584.17,2134.0,577.4966,577.4966,576.3915,576.4014,2134.0
2023-12-14 15:05:00,583.99,585.44,583.93,585.0,2736.0,576.2238,577.6545,576.1646,577.2203,2736.0
2023-12-14 15:10:00,584.33,585.25,584.33,584.7,2114.0,576.5592,577.467,576.5592,576.9243,2114.0
2023-12-14 15:15:00,584.5,584.92,583.73,584.23,4392.0,576.727,577.1414,575.9672,576.4606,4392.0
2023-12-14 15:20:00,583.85,583.86,582.74,583.14,3054.0,576.0856,576.0955,574.9904,575.3851,3054.0
2023-12-14 15:25:00,582.83,582.9,582.45,582.45,1600.0,575.0792,575.1483,574.7042,574.7042,1600.0
2023-12-14 15:30:00,582.67,583.36,582.67,583.09,2434.0,574.9213,575.6021,574.9213,575.3357,2434.0
2023-12-14 15:35:00,583.12,583.92,583.12,583.59,3404.0,575.3653,576.1547,575.3653,575.8291,3404.0
2023-12-14 15:40:00,583.65,583.91,583.38,583.4,3416.0,575.8883,576.1448,575.6219,575.6416,3416.0
2023-12-14 15:45:00,583.24,584.34,582.62,582.88,5815.0,575.4837,576.5691,574.872,575.1285,5815.0
2023-12-14 15:50:00,582.95,583.59,582.52,583.09,17671.0,575.1976,575.8291,574.7733,575.3357,17671.0
2023-12-14 15:55:00,582.96,583.53,582.27,582.42,43427.0,575.2075,575.7699,574.5266,574.6746,43427.0
2023-12-15 09:30:00,586.62,588.35,585.0,587.74,231021.0,578.8188,580.5258,577.2203,579.9239,231021.0
2023-12-15 09:35:00,587.51,587.87,584.24,584.24,8826.0,579.6969,580.0522,576.4704,576.4704,8826.0
2023-12-15 09:40:00,585.0,585.97,584.01,585.08,1601.0,577.2203,578.1774,576.2435,577.2993,1601.0
2023-12-15 09:45:00,585.25,585.25,582.69,582.97,2975.0,577.467,577.467,574.941,575.2173,2975.0
2023-12-15 09:50:00,583.69,584.95,582.55,584.71,1694.0,575.9277,577.171,574.8029,576.9342,1694.0
2023-12-15 09:55:00,584.69,586.46,584.39,586.46,3640.0,576.9144,578.6609,576.6184,578.6609,3640.0
2023-12-15 10:00:00,586.95,588.01,586.95,587.63,2268.0,579.1444,580.1903,579.1444,579.8153,2268.0
2023-12-15 10:05:00,587.79,588.35,587.29,587.7,2652.0,579.9732,580.5258,579.4799,579.8844,2652.0
2023-12-15 10:10:00,587.82,587.82,586.08,586.36,4769.0,580.0028,580.0028,578.286,578.5622,4769.0
2023-12-15 10:15:00,586.45,586.91,586.01,586.29,2921.0,578.651,579.1049,578.2169,578.4932,2921.0
2023-12-15 10:20:00,586.58,586.62,585.25,585.26,3480.0,578.7793,578.8188,577.467,577.4769,3480.0
2023-12-15 10:25:00,585.68,585.95,585.65,585.88,878.0,577.8913,578.1577,577.8617,578.0886,878.0
2023-12-15 10:30:00,586.17,586.52,585.98,586.49,2788.0,578.3748,578.7201,578.1873,578.6905,2788.0
2023-12-15 10:35:00,585.7,587.16,585.69,587.16,1900.0,577.911,579.3516,577.9011,579.3516,1900.0
2023-12-15 10:40:00,587.49,587.89,586.75,586.94,1716.0,579.6772,580.0719,578.9471,579.1345,1716.0
2023-12-15 10:45:00,586.95,587.44,586.84,587.38,1000.0,579.1444,579.6279,579.0359,579.5687,1000.0
2023-12-15 10:50:00,587.88,588.15,587.6,588.15,1976.0,580.062,580.3284,579.7857,580.3284,1976.0
2023-12-15 10:55:00,588.21,588.42,587.6,587.6,2929.0,580.3876,580.5948,579.7857,579.7857,2929.0
2023-12-15 11:00:00,587.64,588.75,587.64,588.5,2129.0,579.8252,580.9205,579.8252,580.6738,2129.0
2023-12-15 11:05:00,588.5,588.73,587.17,587.35,3053.0,580.6738,580.9007,579.3615,579.5391,3053.0
2023-12-15 11:10:00,587.36,587.84,587.31,587.84,1300.0,579.5489,580.0226,579.4996,580.0226,1300.0
2023-12-15 11:15:00,587.85,587.93,587.26,587.82,4174.0,580.0324,580.1114,579.4503,580.0028,4174.0
2023-12-15 11:20:00,588.1,588.98,588.03,588.98,1921.0,580.2791,581.1474,580.21,581.1474,1921.0
2023-12-15 11:25:00,588.97,589.93,588.67,589.56,3705.0,581.1375,582.0848,580.8415,581.7197,3705.0
2023-12-15 11:30:00,589.59,590.0,589.31,589.31,1857.0,581.7493,582.1538,581.473,581.473,1857.0
2023-12-15 11:35:00,589.44,590.15,589.43,590.02,1000.0,581.6013,582.3018,581.5914,582.1736,1000.0
2023-12-15 11:40:00,589.35,589.38,588.35,588.87,4000.0,581.5125,581.5421,580.5258,581.0389,4000.0
2023-12-15 11:45:00,588.77,588.77,588.11,588.29,2009.0,580.9402,580.9402,580.289,580.4666,2009.0
2023-12-15 11:50:00,588.3,588.63,588.08,588.08,3653.0,580.4764,580.8021,580.2594,580.2594,3653.0
2023-12-15 11:55:00,588.27,588.49,588.17,588.37,1100.0,580.4468,580.6639,580.3482,580.5455,1100.0
2023-12-15 12:00:00,588.35,588.59,587.61,587.62,2207.0,580.5258,580.7626,579.7956,579.8055,2207.0
2023-12-15 12:05:00,587.83,588.13,587.3,587.4,2109.0,580.0127,580.3087,579.4897,579.5884,2109.0
2023-12-15 12:10:00,587.45,587.67,587.18,587.38,1736.0,579.6377,579.8548,579.3713,579.5687,1736.0
2023-12-15 12:15:00,587.67,587.68,587.06,587.45,3331.0,579.8548,579.8647,579.2529,579.6377,3331.0
2023-12-15 12:20:00,587.1,588.3,587.1,588.3,2295.0,579.2924,580.4764,579.2924,580.4764,2295.0
2023-12-15 12:25:00,588.43,588.68,588.4,588.68,1122.0,580.6047,580.8514,580.5751,580.8514,1122.0
2023-12-15 12:30:00,588.41,588.41,587.85,588.12,2148.0,580.585,580.585,580.0324,580.2988,2148.0
2023-12-15 12:35:00,588.0,588.02,587.19,587.69,1400.0,580.1804,580.2002,579.3812,579.8746,1400.0
2023-12-15 12:40:00,587.54,587.57,587.46,587.5,685.0,579.7265,579.7561,579.6476,579.6871,685.0
2023-12-15 12:45:00,587.5,587.53,586.15,586.68,2336.0,579.6871,579.7167,578.355,578.878,2336.0
2023-12-15 12:50:00,586.9,586.96,586.47,586.49,1600.0,579.0951,579.1543,578.6708,578.6905,1600.0
2023-12-15 12:55:00,586.15,586.15,585.47,585.65,1479.0,578.355,578.355,577.6841,577.8617,1479.0
2023-12-15 13:00:00,585.59,586.21,585.58,585.89,1100.0,577.8025,578.4142,577.7926,578.0985,1100.0
2023-12-15 13:05:00,585.82,586.65,585.82,586.38,2140.0,578.0294,578.8484,578.0294,578.582,2140.0
2023-12-15 13:10:00,586.05,587.05,586.04,587.05,1304.0,578.2564,579.2431,578.2465,579.2431,1304.0
2023-12-15 13:15:00,586.84,587.03,586.44,586.82,1107.0,579.0359,579.2233,578.6412,579.0161,1107.0
2023-12-15 13:20:00,586.82,587.3,586.82,587.13,624.0,579.0161,579.4897,579.0161,579.322,624.0
2023-12-15 13:25:00,587.35,588.16,587.29,587.98,1608.0,579.5391,580.3383,579.4799,580.1607,1608.0
2023-12-15 13:30:00,588.17,588.31,587.78,588.0,1400.0,580.3482,580.4863,579.9634,580.1804,1400.0
2023-12-15 13:35:00,587.72,587.72,586.4,586.53,800.0,579.9042,579.9042,578.6017,578.73,800.0
2023-12-15 13:40:00,585.65,585.66,583.8,584.39,3751.0,577.8617,577.8715,576.0363,576.6184,3751.0
2023-12-15 13:45:00,583.85,584.21,583.22,583.86,2988.0,576.0856,576.4408,575.464,576.0955,2988.0
2023-12-15 13:50:00,584.6,585.1,582.93,582.94,2185.0,576.8256,577.319,575.1779,575.1877,2185.0
2023-12-15 13:55:00,583.53,583.53,582.37,583.17,6954.0,575.7699,575.7699,574.6253,575.4147,6954.0
2023-12-15 14:00:00,582.81,584.18,582.67,584.06,2894.0,575.0594,576.4112,574.9213,576.2928,2894.0
2023-12-15 14:05:00,583.87,584.25,583.21,584.25,1968.0,576.1054,576.4803,575.4541,576.4803,1968.0
2023-12-15 14:10:00,583.95,584.4,583.89,583.89,2614.0,576.1843,576.6283,576.1251,576.1251,2614.0
2023-12-15 14:15:00,583.97,584.52,583.74,583.97,3653.0,576.204,576.7467,575.9771,576.204,3653.0
2023-12-15 14:20:00,583.8,583.91,582.93,583.01,1994.0,576.0363,576.1448,575.1779,575.2568,1994.0
2023-12-15 14:25:00,582.89,582.9,581.97,581.97,1973.0,575.1384,575.1483,574.2306,574.2306,1973.0
2023-12-15 14:30:00,582.23,583.22,581.91,583.17,1412.0,574.4872,575.464,574.1714,575.4147,1412.0
2023-12-15 14:35:00,583.79,583.79,582.95,582.96,971.0,576.0264,576.0264,575.1976,575.2075,971.0
2023-12-15 14:40:00,583.24,583.64,583.24,583.63,374.0,575.4837,575.8784,575.4837,575.8685,374.0
2023-12-15 14:45:00,584.02,584.36,583.86,584.04,1549.0,576.2534,576.5888,576.0955,576.2731,1549.0
2023-12-15 14:50:00,584.3,584.85,584.21,584.37,2284.0,576.5296,577.0723,576.4408,576.5987,2284.0
2023-12-15 14:55:00,584.53,584.53,583.01,583.39,3200.0,576.7566,576.7566,575.2568,575.6317,3200.0
2023-12-15 15:00:00,583.35,583.72,582.9,583.53,2184.0,575.5923,575.9573,575.1483,575.7699,2184.0
2023-12-15 15:05:00,583.42,583.42,582.38,582.38,1600.0,575.6613,575.6613,574.6352,574.6352,1600.0
2023-12-15 15:10:00,582.31,582.78,582.01,582.6,3300.0,574.5661,575.0298,574.2701,574.8522,3300.0
2023-12-15 15:15:00,582.25,582.6,582.0,582.07,2300.0,574.5069,574.8522,574.2602,574.3293,2300.0
2023-12-15 15:20:00,582.54,583.01,582.53,582.85,1500.0,574.793,575.2568,574.7832,575.0989,1500.0
2023-12-15 15:25:00,582.65,583.16,582.51,583.04,2571.0,574.9016,575.4048,574.7634,575.2864,2571.0
2023-12-15 15:30:00,583.19,584.32,583.19,584.15,3322.0,575.4344,576.5494,575.4344,576.3816,3322.0
2023-12-15 15:35:00,584.23,584.67,583.71,584.44,3420.0,576.4606,576.8947,575.9475,576.6678,3420.0
2023-12-15 15:40:00,584.27,584.57,584.01,584.22,4520.0,576.5,576.796,576.2435,576.4507,4520.0
2023-12-15 15:45:00,584.42,585.16,584.39,585.16,5054.0,576.648,577.3782,576.6184,577.3782,5054.0
2023-12-15 15:50:00,585.2,586.14,584.89,585.95,14077.0,577.4177,578.3452,577.1118,578.1577,14077.0
2023-12-15 15:55:00,586.25,586.25,584.86,585.13,20242.0,578.4537,578.4537,577.0822,577.3486,20242.0
2023-12-18 09:30:00,591.51,593.0,583.85,583.85,21820.0,583.6438,585.1139,576.0856,576.0856,21820.0
2023-12-18 09:35:00,583.54,586.54,581.51,581.51,4569.0,575.7797,578.7398,573.7767,573.7767,4569.0
2023-12-18 09:40:00,581.64,581.64,579.26,581.58,5111.0,573.905,573.905,571.5567,573.8458,5111.0
2023-12-18 09:45:00,581.81,582.6,576.67,576.67,6480.0,574.0727,574.8522,569.0011,569.0011,6480.0
2023-12-18 09:50:00,576.2,577.29,575.56,577.2,9211.0,568.5374,569.6129,567.9059,569.5241,9211.0
2023-12-18 09:55:00,577.61,578.56,577.02,578.35,5225.0,569.9286,570.866,569.3464,570.6588,5225.0
2023-12-18 10:00:00,578.75,580.99,578.39,580.98,5753.0,571.0534,573.2637,570.6982,573.2538,5753.0
2023-12-18 10:05:00,580.36,581.08,580.11,580.91,1451.0,572.642,573.3525,572.3954,573.1847,1451.0
2023-12-18 10:10:00,580.69,580.98,579.15,580.43,11467.0,572.9676,573.2538,571.4481,572.7111,11467.0
2023-12-18 10:15:00,581.0,581.6,580.43,580.67,6244.0,573.2735,573.8655,572.7111,572.9479,6244.0
2023-12-18 10:20:00,581.0,581.37,579.88,580.27,4164.0,573.2735,573.6386,572.1684,572.5532,4164.0
2023-12-18 10:25:00,579.66,580.39,579.43,579.85,1292.0,571.9513,572.6716,571.7244,572.1388,1292.0
2023-12-18 10:30:00,579.91,579.91,578.84,579.05,3933.0,572.198,572.198,571.1422,571.3495,3933.0
2023-12-18 10:35:00,579.01,579.08,577.13,577.26,3658.0,571.31,571.3791,569.455,569.5833,3658.0
2023-12-18 10:40:00,577.0,577.97,576.35,577.97,4723.0,569.3267,570.2838,568.6854,570.2838,4723.0
2023-12-18 10:45:00,577.87,578.38,577.34,577.34,1492.0,570.1851,570.6884,569.6622,569.6622,1492.0
2023-12-18 10:50:00,577.73,578.28,577.1,577.76,5150.0,570.047,570.5897,569.4254,570.0766,5150.0
2023-12-18 10:55:00,577.66,578.05,577.25,577.87,4861.0,569.9779,570.3627,569.5734,570.1851,4861.0
2023-12-18 11:00:00,577.89,578.06,576.8,577.0,1551.0,570.2049,570.3726,569.1294,569.3267,1551.0
2023-12-18 11:05:00,576.8,577.04,576.37,576.68,13573.0,569.1294,569.3662,568.7051,569.011,13573.0
2023-12-18 11:10:00,576.61,578.26,576.61,577.53,4601.0,568.9419,570.57,568.9419,569.8497,4601.0
2023-12-18 11:15:00,577.65,578.77,577.65,578.7,3365.0,569.9681,571.0732,569.9681,571.0041,3365.0
2023-12-18 11:20:00,578.61,578.64,577.35,577.8,3050.0,570.9153,570.9449,569.6721,570.1161,3050.0
2023-12-18 11:25:00,577.9,577.9,577.35,577.65,750.0,570.2147,570.2147,569.6721,569.9681,750.0
2023-12-18 11:30:00,577.59,578.28,577.59,578.28,1111.0,569.9089,570.5897,569.9089,570.5897,1111.0
2023-12-18 11:35:00,578.29,578.29,577.0,577.62,2049.0,570.5996,570.5996,569.3267,569.9385,2049.0
2023-12-18 11:40:00,577.75,577.82,577.64,577.7,1900.0,570.0667,570.1358,569.9582,570.0174,1900.0
2023-12-18 11:45:00,577.58,577.76,577.23,577.24,2200.0,569.899,570.0766,569.5537,569.5635,2200.0
2023-12-18 11:50:00,577.37,577.51,576.74,577.43,8925.0,569.6918,569.8299,569.0702,569.751,8925.0
2023-12-18 11:55:00,577.47,577.68,577.08,577.19,1664.0,569.7905,569.9977,569.4056,569.5142,1664.0
2023-12-18 12:00:00,577.42,577.65,577.24,577.25,2481.0,569.7411,569.9681,569.5635,569.5734,2481.0
2023-12-18 12:05:00,577.29,577.57,577.0,577.42,3400.0,569.6129,569.8891,569.3267,569.7411,3400.0
2023-12-18 12:10:00,577.5,577.84,577.5,577.84,2900.0,569.8201,570.1555,569.8201,570.1555,2900.0
2023-12-18 12:15:00,577.83,578.25,577.69,578.2,10384.0,570.1457,570.5601,570.0075,570.5108,10384.0
2023-12-18 12:20:00,578.34,578.53,577.82,577.86,2000.0,570.6489,570.8364,570.1358,570.1753,2000.0
2023-12-18 12:25:00,577.8,578.15,577.71,577.72,980.0,570.1161,570.4614,570.0273,570.0371,980.0
2023-12-18 12:30:00,577.71,578.32,577.71,578.28,800.0,570.0273,570.6292,570.0273,570.5897,800.0
2023-12-18 12:35:00,578.19,578.76,578.1,578.75,3014.0,570.5009,571.0633,570.4121,571.0534,3014.0
2023-12-18 12:40:00,578.52,579.04,578.29,578.33,2976.0,570.8265,571.3396,570.5996,570.639,2976.0
2023-12-18 12:45:00,578.22,578.7,578.22,578.53,3504.0,570.5305,571.0041,570.5305,570.8364,3504.0
2023-12-18 12:50:00,578.68,578.69,577.99,578.3,2654.0,570.9844,570.9942,570.3035,570.6094,2654.0
2023-12-18 12:55:00,578.25,578.47,577.87,577.98,1300.0,570.5601,570.7772,570.1851,570.2937,1300.0
2023-12-18 13:00:00,578.09,578.09,577.44,577.88,1307.0,570.4022,570.4022,569.7609,570.195,1307.0
2023-12-18 13:05:00,578.06,578.35,578.01,578.22,2000.0,570.3726,570.6588,570.3233,570.5305,2000.0
2023-12-18 13:10:00,578.3,578.41,578.23,578.41,2500.0,570.6094,570.718,570.5404,570.718,2500.0
2023-12-18 13:15:00,578.34,578.34,577.93,578.24,4392.0,570.6489,570.6489,570.2443,570.5502,4392.0
2023-12-18 13:20:00,578.24,578.58,578.08,578.2,2200.0,570.5502,570.8857,570.3924,570.5108,2200.0
2023-12-18 13:25:00,578.35,578.45,578.26,578.37,1200.0,570.6588,570.7574,570.57,570.6785,1200.0
2023-12-18 13:30:00,578.45,578.73,578.36,578.68,2890.0,570.7574,571.0337,570.6686,570.9844,2890.0
2023-12-18 13:35:00,578.6,578.61,578.19,578.59,1200.0,570.9054,570.9153,570.5009,570.8956,1200.0
2023-12-18 13:40:00,578.5,578.6,578.48,578.53,994.0,570.8068,570.9054,570.787,570.8364,994.0
2023-12-18 13:45:00,578.56,578.8,578.56,578.7,1300.0,570.866,571.1028,570.866,571.0041,1300.0
2023-12-18 13:50:00,578.71,579.04,578.6,579.0,5351.0,571.014,571.3396,570.9054,571.3001,5351.0
2023-12-18 13:55:00,578.95,579.22,578.77,579.21,3900.0,571.2508,571.5172,571.0732,571.5073,3900.0
2023-12-18 14:00:00,579.07,579.19,578.88,579.06,2700.0,571.3692,571.4876,571.1817,571.3593,2700.0
2023-12-18 14:05:00,579.11,579.36,578.91,578.97,2618.0,571.4087,571.6553,571.2113,571.2705,2618.0
2023-12-18 14:10:00,578.87,579.66,578.87,579.66,2169.0,571.1718,571.9513,571.1718,571.9513,2169.0
2023-12-18 14:15:00,579.41,579.55,579.24,579.42,2557.0,571.7047,571.8428,571.5369,571.7145,2557.0
2023-12-18 14:20:00,579.51,579.83,579.31,579.61,5071.0,571.8033,572.1191,571.606,571.902,5071.0
2023-12-18 14:25:00,579.29,579.58,578.89,578.89,1900.0,571.5863,571.8724,571.1916,571.1916,1900.0
2023-12-18 14:30:00,578.72,579.06,578.6,579.06,500.0,571.0238,571.3593,570.9054,571.3593,500.0
2023-12-18 14:35:00,579.16,579.19,579.0,579.19,1983.0,571.458,571.4876,571.3001,571.4876,1983.0
2023-12-18 14:40:00,579.56,579.59,579.26,579.27,1000.0,571.8527,571.8823,571.5567,571.5665,1000.0
2023-12-18 14:45:00,579.24,579.33,578.98,579.11,1357.0,571.5369,571.6257,571.2804,571.4087,1357.0
2023-12-18 14:50:00,578.96,579.3,578.95,579.11,2439.0,571.2606,571.5961,571.2508,571.4087,2439.0
2023-12-18 14:55:00,578.99,579.01,578.73,578.74,1700.0,571.2902,571.31,571.0337,571.0436,1700.0
2023-12-18 15:00:00,578.52,579.05,578.19,579.05,2100.0,570.8265,571.3495,570.5009,571.3495,2100.0
2023-12-18 15:05:00,579.04,579.23,579.01,579.16,3378.0,571.3396,571.5271,571.31,571.458,3378.0
2023-12-18 15:10:00,579.21,579.21,578.66,579.04,3791.0,571.5073,571.5073,570.9646,571.3396,3791.0
2023-12-18 15:15:00,579.0,579.08,578.82,578.82,2100.0,571.3001,571.3791,571.1225,571.1225,2100.0
2023-12-18 15:20:00,578.82,579.06,578.82,578.92,2085.0,571.1225,571.3593,571.1225,571.2212,2085.0
2023-12-18 15:25:00,578.83,578.85,578.41,578.62,6169.0,571.1324,571.1521,570.718,570.9252,6169.0
2023-12-18 15:30:00,578.58,578.78,578.39,578.67,7259.0,570.8857,571.083,570.6982,570.9745,7259.0
2023-12-18 15:35:00,578.56,578.61,578.11,578.48,3300.0,570.866,570.9153,570.422,570.787,3300.0
2023-12-18 15:40:00,578.73,578.78,578.11,578.2,3038.0,571.0337,571.083,570.422,570.5108,3038.0
2023-12-18 15:45:00,578.39,578.39,577.87,578.16,7774.0,570.6982,570.6982,570.1851,570.4713,7774.0
2023-12-18 15:50:00,578.07,578.18,577.32,578.07,9486.0,570.3825,570.491,569.6425,570.3825,9486.0
2023-12-18 15:55:00,577.82,577.95,576.53,576.72,65207.0,570.1358,570.2641,568.863,569.0504,65207.0
2023-12-19 09:30:00,579.86,581.79,578.64,579.6,25895.0,572.1487,574.053,570.9449,571.8921,25895.0
2023-12-19 09:35:00,580.18,580.42,578.95,580.11,3664.0,572.4644,572.7012,571.2508,572.3954,3664.0
2023-12-19 09:40:00,580.15,583.01,580.06,582.44,3050.0,572.4348,575.2568,572.346,574.6944,3050.0
2023-12-19 09:45:00,582.21,582.21,581.36,581.73,748.0,574.4674,574.4674,573.6287,573.9938,748.0
2023-12-19 09:50:00,581.19,581.19,579.88,579.88,4167.0,573.461,573.461,572.1684,572.1684,4167.0
2023-12-19 09:55:00,580.5,581.23,580.28,580.78,1644.0,572.7802,573.5005,572.5631,573.0564,1644.0
2023-12-19 10:00:00,581.17,581.45,580.27,581.14,3200.0,573.4413,573.7175,572.5532,573.4117,3200.0
2023-12-19 10:05:00,581.16,581.16,580.21,580.77,3091.0,573.4314,573.4314,572.494,573.0466,3091.0
2023-12-19 10:10:00,581.42,581.42,580.73,581.2,1305.0,573.6879,573.6879,573.0071,573.4709,1305.0
2023-12-19 10:15:00,581.3,582.44,581.07,581.86,3738.0,573.5695,574.6944,573.3426,574.1221,3738.0
2023-12-19 10:20:00,582.0,582.22,581.55,581.64,1501.0,574.2602,574.4773,573.8162,573.905,1501.0
2023-12-19 10:25:00,581.47,582.78,581.46,581.71,4609.0,573.7373,575.0298,573.7274,573.9741,4609.0
2023-12-19 10:30:00,581.57,582.2,581.56,581.87,3601.0,573.8359,574.4576,573.8261,574.1319,3601.0
2023-12-19 10:35:00,581.75,582.0,580.8,580.8,1701.0,574.0135,574.2602,573.0762,573.0762,1701.0
2023-12-19 10:40:00,580.87,580.87,579.72,580.2,2000.0,573.1452,573.1452,572.0105,572.4842,2000.0
2023-12-19 10:45:00,580.5,580.6,580.2,580.6,800.0,572.7802,572.8788,572.4842,572.8788,800.0
2023-12-19 10:50:00,580.97,581.23,580.57,581.04,1083.0,573.2439,573.5005,572.8492,573.313,1083.0
2023-12-19 10:55:00,581.02,581.24,581.02,581.04,800.0,573.2933,573.5103,573.2933,573.313,800.0
2023-12-19 11:00:00,581.21,581.72,580.65,581.5,2100.0,573.4807,573.9839,572.9282,573.7669,2100.0
2023-12-19 11:05:00,581.39,581.55,581.19,581.37,600.0,573.6583,573.8162,573.461,573.6386,600.0
2023-12-19 11:10:00,581.3,581.43,580.57,580.83,1751.0,573.5695,573.6978,572.8492,573.1058,1751.0
2023-12-19 11:15:00,580.83,580.89,579.98,580.65,4432.0,573.1058,573.165,572.2671,572.9282,4432.0
2023-12-19 11:20:00,579.87,579.95,579.13,579.74,1582.0,572.1585,572.2375,571.4284,572.0303,1582.0
2023-12-19 11:25:00,579.5,579.92,579.5,579.92,300.0,571.7935,572.2079,571.7935,572.2079,300.0
2023-12-19 11:30:00,579.59,579.8,578.82,578.83,2406.0,571.8823,572.0895,571.1225,571.1324,2406.0
2023-12-19 11:35:00,579.34,579.6,579.19,579.21,1402.0,571.6356,571.8921,571.4876,571.5073,1402.0
2023-12-19 11:40:00,579.43,579.87,579.42,579.87,952.0,571.7244,572.1585,571.7145,572.1585,952.0
2023-12-19 11:45:00,579.36,579.49,579.35,579.47,800.0,571.6553,571.7836,571.6455,571.7639,800.0
2023-12-19 11:50:00,579.23,579.23,578.79,578.92,1304.0,571.5271,571.5271,571.0929,571.2212,1304.0
2023-12-19 11:55:00,578.99,578.99,578.5,578.5,1000.0,571.2902,571.2902,570.8068,570.8068,1000.0
2023-12-19 12:00:00,578.3,578.3,577.78,578.04,1000.0,570.6094,570.6094,570.0963,570.3529,1000.0
2023-12-19 12:05:00,578.13,578.59,578.13,578.36,937.0,570.4417,570.8956,570.4417,570.6686,937.0
2023-12-19 12:10:00,578.1,579.14,578.09,579.13,300.0,570.4121,571.4383,570.4022,571.4284,300.0
2023-12-19 12:15:00,579.0,579.15,578.97,578.97,300.0,571.3001,571.4481,571.2705,571.2705,300.0
2023-12-19 12:20:00,578.89,579.15,578.84,579.15,980.0,571.1916,571.4481,571.1422,571.4481,980.0
2023-12-19 12:25:00,579.2,579.54,579.2,579.38,1041.0,571.4975,571.8329,571.4975,571.6751,1041.0
2023-12-19 12:30:00,579.34,579.75,579.34,579.47,1613.0,571.6356,572.0401,571.6356,571.7639,1613.0
2023-12-19 12:35:00,579.79,580.1,579.68,579.84,800.0,572.0796,572.3855,571.9711,572.1289,800.0
2023-12-19 12:40:00,579.76,580.08,579.76,580.05,900.0,572.05,572.3658,572.05,572.3362,900.0
2023-12-19 12:45:00,580.05,580.61,580.04,580.51,3677.0,572.3362,572.8887,572.3263,572.79,3677.0
2023-12-19 12:50:00,580.51,580.82,580.45,580.49,1996.0,572.79,573.0959,572.7308,572.7703,1996.0
2023-12-19 12:55:00,580.18,580.4,580.18,580.4,300.0,572.4644,572.6815,572.4644,572.6815,300.0
2023-12-19 13:00:00,580.56,580.72,579.99,580.4,2610.0,572.8394,572.9972,572.277,572.6815,2610.0
2023-12-19 13:05:00,580.0,580.0,579.36,579.37,600.0,572.2868,572.2868,571.6553,571.6652,600.0
2023-12-19 13:10:00,579.1,579.63,579.0,579.63,700.0,571.3988,571.9217,571.3001,571.9217,700.0
2023-12-19 13:15:00,579.59,579.91,579.49,579.49,1549.0,571.8823,572.198,571.7836,571.7836,1549.0
2023-12-19 13:20:00,579.33,579.94,579.33,579.77,1183.0,571.6257,572.2276,571.6257,572.0599,1183.0
2023-12-19 13:25:00,579.69,579.91,579.41,579.91,1123.0,571.9809,572.198,571.7047,572.198,1123.0
2023-12-19 13:30:00,579.95,579.95,579.5,579.5,714.0,572.2375,572.2375,571.7935,571.7935,714.0
2023-12-19 13:35:00,579.49,580.07,579.48,579.54,839.0,571.7836,572.3559,571.7737,571.8329,839.0
2023-12-19 13:40:00,579.82,580.0,579.67,579.67,700.0,572.1092,572.2868,571.9612,571.9612,700.0
2023-12-19 13:45:00,579.66,580.07,579.66,580.0,3067.0,571.9513,572.3559,571.9513,572.2868,3067.0
2023-12-19 13:50:00,580.06,580.06,579.7,579.95,1200.0,572.346,572.346,571.9908,572.2375,1200.0
2023-12-19 13:55:00,579.66,579.79,579.1,579.4,2174.0,571.9513,572.0796,571.3988,571.6948,2174.0
2023-12-19 14:00:00,579.15,579.38,578.64,578.89,1152.0,571.4481,571.6751,570.9449,571.1916,1152.0
2023-12-19 14:05:00,578.68,579.26,578.68,579.19,916.0,570.9844,571.5567,570.9844,571.4876,916.0
2023-12-19 14:10:00,579.17,579.24,578.92,579.05,3148.0,571.4679,571.5369,571.2212,571.3495,3148.0
2023-12-19 14:15:00,579.09,579.39,579.05,579.25,2560.0,571.3889,571.6849,571.3495,571.5468,2560.0
2023-12-19 14:20:00,579.18,579.22,578.53,578.78,1390.0,571.4777,571.5172,570.8364,571.083,1390.0
2023-12-19 14:25:00,578.66,579.0,578.66,579.0,700.0,570.9646,571.3001,570.9646,571.3001,700.0
2023-12-19 14:30:00,578.85,578.86,578.8,578.83,888.0,571.1521,571.162,571.1028,571.1324,888.0
2023-12-19 14:35:00,578.95,579.0,578.73,578.73,600.0,571.2508,571.3001,571.0337,571.0337,600.0
2023-12-19 14:40:00,578.67,578.67,578.33,578.39,1214.0,570.9745,570.9745,570.639,570.6982,1214.0
2023-12-19 14:45:00,578.33,578.35,578.07,578.22,2827.0,570.639,570.6588,570.3825,570.5305,2827.0
2023-12-19 14:50:00,578.17,578.46,578.16,578.3,1417.0,570.4812,570.7673,570.4713,570.6094,1417.0
2023-12-19 14:55:00,578.12,578.18,577.95,578.06,2813.0,570.4318,570.491,570.2641,570.3726,2813.0
2023-12-19 15:00:00,578.06,578.61,578.06,578.5,4226.0,570.3726,570.9153,570.3726,570.8068,4226.0
2023-12-19 15:05:00,578.58,578.58,577.89,578.0,3308.0,570.8857,570.8857,570.2049,570.3134,3308.0
2023-12-19 15:10:00,578.25,578.57,578.09,578.57,1900.0,570.5601,570.8758,570.4022,570.8758,1900.0
2023-12-19 15:15:00,578.47,578.48,577.97,578.02,9455.0,570.7772,570.787,570.2838,570.3331,9455.0
2023-12-19 15:20:00,578.22,578.28,577.93,577.93,3722.0,570.5305,570.5897,570.2443,570.2443,3722.0
2023-12-19 15:25:00,577.93,578.17,577.62,578.17,3559.0,570.2443,570.4812,569.9385,570.4812,3559.0
2023-12-19 15:30:00,577.86,578.19,577.86,578.11,3891.0,570.1753,570.5009,570.1753,570.422,3891.0
2023-12-19 15:35:00,578.02,578.02,577.5,577.52,3085.0,570.3331,570.3331,569.8201,569.8398,3085.0
2023-12-19 15:40:00,577.95,578.18,577.6,577.93,5917.0,570.2641,570.491,569.9187,570.2443,5917.0
2023-12-19 15:45:00,577.74,577.95,577.26,577.85,15690.0,570.0569,570.2641,569.5833,570.1654,15690.0
2023-12-19 15:50:00,577.71,578.43,577.0,577.72,24395.0,570.0273,570.7377,569.3267,570.0371,24395.0
2023-12-19 15:55:00,578.31,578.49,577.43,578.09,59065.0,570.6193,570.7969,569.751,570.4022,59065.0
2023-12-20 09:30:00,572.05,573.53,570.73,572.61,14787.0,564.4425,565.9029,563.1401,564.9951,14787.0
2023-12-20 09:35:00,572.9,572.9,569.7,571.87,15914.0,565.2812,565.2812,562.1238,564.2649,15914.0
2023-12-20 09:40:00,572.5,573.36,572.4,573.25,9426.0,564.8866,565.7351,564.7879,565.6266,9426.0
2023-12-20 09:45:00,573.3,573.47,572.45,573.02,2110.0,565.6759,565.8437,564.8372,565.3996,2110.0
2023-12-20 09:50:00,572.87,573.39,572.14,572.14,2900.0,565.2516,565.7647,564.5313,564.5313,2900.0
2023-12-20 09:55:00,572.03,572.72,572.0,572.71,1530.0,564.4228,565.1036,564.3932,565.0938,1530.0
2023-12-20 10:00:00,572.26,573.43,572.26,573.43,2512.0,564.6497,565.8042,564.6497,565.8042,2512.0
2023-12-20 10:05:00,573.49,573.5,572.86,573.01,1840.0,565.8634,565.8733,565.2418,565.3898,1840.0
2023-12-20 10:10:00,573.49,573.49,572.92,573.21,881.0,565.8634,565.8634,565.301,565.5871,881.0
2023-12-20 10:15:00,572.76,573.5,572.76,573.32,8032.0,565.1431,565.8733,565.1431,565.6957,8032.0
2023-12-20 10:20:00,573.54,574.23,573.22,573.98,3590.0,565.9127,566.5936,565.597,566.3469,3590.0
2023-12-20 10:25:00,574.33,574.55,574.03,574.55,1768.0,566.6922,566.9093,566.3962,566.9093,1768.0
2023-12-20 10:30:00,574.57,575.66,574.54,575.0,5174.0,566.929,568.0045,566.8994,567.3533,5174.0
2023-12-20 10:35:00,574.89,575.4,574.59,575.13,1211.0,567.2448,567.748,566.9488,567.4816,1211.0
2023-12-20 10:40:00,575.19,575.8,575.0,575.52,5864.0,567.5408,568.1427,567.3533,567.8664,5864.0
2023-12-20 10:45:00,575.51,575.82,574.7,575.13,5986.0,567.8565,568.1624,567.0573,567.4816,5986.0
2023-12-20 10:50:00,575.35,575.43,574.87,574.87,2573.0,567.6987,567.7776,567.225,567.225,2573.0
2023-12-20 10:55:00,574.73,575.38,574.73,575.38,3803.0,567.0869,567.7283,567.0869,567.7283,3803.0
2023-12-20 11:00:00,575.35,576.01,575.29,575.65,1051.0,567.6987,568.3499,567.6395,567.9947,1051.0
2023-12-20 11:05:00,575.52,575.78,575.24,575.24,4935.0,567.8664,568.1229,567.5901,567.5901,4935.0
2023-12-20 11:10:00,575.06,575.58,575.0,575.0,2054.0,567.4125,567.9256,567.3533,567.3533,2054.0
2023-12-20 11:15:00,574.89,575.02,574.89,574.92,1200.0,567.2448,567.373,567.2448,567.2744,1200.0
2023-12-20 11:20:00,575.26,575.72,575.26,575.37,1920.0,567.6099,568.0637,567.6099,567.7184,1920.0
2023-12-20 11:25:00,575.19,575.37,574.84,575.37,2185.0,567.5408,567.7184,567.1954,567.7184,2185.0
2023-12-20 11:30:00,575.09,575.43,574.94,575.43,14889.0,567.4421,567.7776,567.2941,567.7776,14889.0
2023-12-20 11:35:00,575.61,576.24,575.61,576.13,4571.0,567.9552,568.5768,567.9552,568.4683,4571.0
2023-12-20 11:40:00,575.72,576.47,575.71,576.32,1477.0,568.0637,568.8038,568.0539,568.6558,1477.0
2023-12-20 11:45:00,576.46,576.46,576.0,576.0,2112.0,568.7939,568.7939,568.34,568.34,2112.0
2023-12-20 11:50:00,576.36,577.0,576.35,577.0,2750.0,568.6952,569.3267,568.6854,569.3267,2750.0
2023-12-20 11:55:00,577.0,577.0,576.11,576.11,700.0,569.3267,569.3267,568.4485,568.4485,700.0
2023-12-20 12:00:00,576.57,577.33,576.48,577.33,3701.0,568.9024,569.6523,568.8136,569.6523,3701.0
2023-12-20 12:05:00,577.61,577.66,576.94,577.04,1200.0,569.9286,569.9779,569.2675,569.3662,1200.0
2023-12-20 12:10:00,577.22,577.46,577.22,577.46,700.0,569.5438,569.7806,569.5438,569.7806,700.0
2023-12-20 12:15:00,577.67,577.67,577.04,577.16,800.0,569.9878,569.9878,569.3662,569.4846,800.0
2023-12-20 12:20:00,577.04,577.3,576.62,577.3,1811.0,569.3662,569.6227,568.9518,569.6227,1811.0
2023-12-20 12:25:00,577.43,577.43,576.98,577.07,1150.0,569.751,569.751,569.307,569.3958,1150.0
2023-12-20 12:30:00,576.97,576.97,575.97,576.55,1208.0,569.2971,569.2971,568.3104,568.8827,1208.0
2023-12-20 12:35:00,576.93,577.18,576.93,577.12,1181.0,569.2576,569.5043,569.2576,569.4451,1181.0
2023-12-20 12:40:00,577.05,577.64,577.04,577.64,2127.0,569.376,569.9582,569.3662,569.9582,2127.0
2023-12-20 12:45:00,577.51,577.51,577.03,577.03,1509.0,569.8299,569.8299,569.3563,569.3563,1509.0
2023-12-20 12:50:00,577.17,577.46,577.12,577.46,846.0,569.4945,569.7806,569.4451,569.7806,846.0
2023-12-20 12:55:00,577.46,578.5,577.46,578.02,3066.0,569.7806,570.8068,569.7806,570.3331,3066.0
2023-12-20 13:00:00,577.78,577.78,577.53,577.76,1083.0,570.0963,570.0963,569.8497,570.0766,1083.0
2023-12-20 13:05:00,578.01,578.02,578.01,578.02,785.0,570.3233,570.3331,570.3233,570.3331,785.0
2023-12-20 13:10:00,577.91,578.05,577.58,577.59,900.0,570.2246,570.3627,569.899,569.9089,900.0
2023-12-20 13:15:00,577.35,577.68,577.35,577.43,1073.0,569.6721,569.9977,569.6721,569.751,1073.0
2023-12-20 13:20:00,577.36,577.37,576.53,576.53,1600.0,569.6819,569.6918,568.863,568.863,1600.0
2023-12-20 13:25:00,576.5,576.64,576.5,576.59,636.0,568.8334,568.9715,568.8334,568.9222,636.0
2023-12-20 13:30:00,576.75,577.0,576.68,576.99,2800.0,569.08,569.3267,569.011,569.3168,2800.0
2023-12-20 13:35:00,576.95,576.97,576.67,576.67,1124.0,569.2774,569.2971,569.0011,569.0011,1124.0
2023-12-20 13:40:00,576.75,576.75,576.08,576.11,900.0,569.08,569.08,568.4189,568.4485,900.0
2023-12-20 13:45:00,576.1,576.33,575.68,575.86,2530.0,568.4387,568.6656,568.0243,568.2019,2530.0
2023-12-20 13:50:00,575.65,575.68,575.49,575.52,1067.0,567.9947,568.0243,567.8368,567.8664,1067.0
2023-12-20 13:55:00,575.21,575.51,574.89,575.25,2358.0,567.5605,567.8565,567.2448,567.6,2358.0
2023-12-20 14:00:00,574.91,574.91,573.97,573.97,1264.0,567.2645,567.2645,566.337,566.337,1264.0
2023-12-20 14:05:00,573.98,574.72,573.98,574.72,1381.0,566.3469,567.077,566.3469,567.077,1381.0
2023-12-20 14:10:00,574.81,574.81,574.33,574.48,1032.0,567.1658,567.1658,566.6922,566.8402,1032.0
2023-12-20 14:15:00,574.5,574.5,574.0,574.0,1175.0,566.86,566.86,566.3666,566.3666,1175.0
2023-12-20 14:20:00,573.91,573.91,573.57,573.72,926.0,566.2778,566.2778,565.9423,566.0903,926.0
2023-12-20 14:25:00,573.58,573.8,572.81,572.81,3467.0,565.9522,566.1693,565.1924,565.1924,3467.0
2023-12-20 14:30:00,572.75,572.82,572.5,572.73,2255.0,565.1332,565.2023,564.8866,565.1135,2255.0
2023-12-20 14:35:00,572.56,572.56,571.67,571.67,5424.0,564.9458,564.9458,564.0676,564.0676,5424.0
2023-12-20 14:40:00,571.61,572.27,571.04,571.04,4268.0,564.0084,564.6596,563.446,563.446,4268.0
2023-12-20 14:45:00,570.79,571.44,570.0,570.65,5779.0,563.1993,563.8407,562.4198,563.0612,5779.0
2023-12-20 14:50:00,570.67,570.67,566.58,569.26,9429.0,563.0809,563.0809,559.0453,561.6896,9429.0
2023-12-20 14:55:00,569.67,569.7,567.0,567.0,6742.0,562.0942,562.1238,559.4597,559.4597,6742.0
2023-12-20 15:00:00,566.98,567.59,565.55,565.56,6778.0,559.44,560.0419,558.029,558.0388,6778.0
2023-12-20 15:05:00,565.56,566.63,564.57,566.07,12236.0,558.0388,559.0946,557.062,558.5421,12236.0
2023-12-20 15:10:00,566.98,567.88,565.28,565.54,5470.0,559.44,560.328,557.7626,558.0191,5470.0
2023-12-20 15:15:00,565.42,567.09,565.42,567.01,6877.0,557.9007,559.5485,557.9007,559.4696,6877.0
2023-12-20 15:20:00,567.06,567.55,566.09,566.09,6191.0,559.5189,560.0024,558.5618,558.5618,6191.0
2023-12-20 15:25:00,566.03,566.34,564.78,564.96,7844.0,558.5026,558.8085,557.2692,557.4468,7844.0
2023-12-20 15:30:00,565.12,565.78,564.4,565.02,6836.0,557.6047,558.2559,556.8943,557.506,6836.0
2023-12-20 15:35:00,564.89,564.89,563.71,563.95,8810.0,557.3778,557.3778,556.2135,556.4503,8810.0
2023-12-20 15:40:00,563.86,565.28,563.86,565.09,12464.0,556.3615,557.7626,556.3615,557.5751,12464.0
2023-12-20 15:45:00,565.02,565.37,564.03,564.55,16639.0,557.506,557.8514,556.5292,557.0423,16639.0
2023-12-20 15:50:00,564.49,565.18,563.59,564.55,19150.0,556.9831,557.6639,556.095,557.0423,19150.0
2023-12-20 15:55:00,564.17,564.39,562.69,563.18,53252.0,556.6673,556.8844,555.207,555.6905,53252.0
2023-12-21 09:30:00,575.5,578.49,572.52,575.23,10507.0,567.8467,570.7969,564.9063,567.5803,10507.0
2023-12-21 09:35:00,575.23,576.61,575.0,575.57,1700.0,567.5803,568.9419,567.3533,567.9157,1700.0
2023-12-21 09:40:00,574.75,576.2,574.75,576.2,2400.0,567.1066,568.5374,567.1066,568.5374,2400.0
2023-12-21 09:45:00,576.78,576.99,575.99,576.55,3646.0,569.1096,569.3168,568.3301,568.8827,3646.0
2023-12-21 09:50:00,576.0,576.7,576.0,576.11,4217.0,568.34,569.0307,568.34,568.4485,4217.0
2023-12-21 09:55:00,575.02,575.38,574.75,575.19,1136.0,567.373,567.7283,567.1066,567.5408,1136.0
2023-12-21 10:00:00,575.5,576.16,574.69,574.8,2564.0,567.8467,568.4979,567.0474,567.156,2564.0
2023-12-21 10:05:00,574.77,574.96,573.81,573.84,2190.0,567.1264,567.3138,566.1791,566.2087,2190.0
2023-12-21 10:10:00,574.0,575.06,573.44,575.05,1690.0,566.3666,567.4125,565.8141,567.4026,1690.0
2023-12-21 10:15:00,574.59,575.57,573.9,575.37,2141.0,566.9488,567.9157,566.2679,567.7184,2141.0
2023-12-21 10:20:00,575.33,576.53,575.33,576.52,5830.0,567.6789,568.863,567.6789,568.8531,5830.0
2023-12-21 10:25:00,576.24,576.24,573.94,575.04,3211.0,568.5768,568.5768,566.3074,567.3928,3211.0
2023-12-21 10:30:00,574.29,576.1,574.29,576.06,2278.0,566.6528,568.4387,566.6528,568.3992,2278.0
2023-12-21 10:35:00,575.59,575.72,574.82,574.83,1669.0,567.9355,568.0637,567.1757,567.1856,1669.0
2023-12-21 10:40:00,574.74,575.54,574.74,574.88,2833.0,567.0968,567.8861,567.0968,567.2349,2833.0
2023-12-21 10:45:00,574.87,574.87,574.47,574.49,700.0,567.225,567.225,566.8304,566.8501,700.0
2023-12-21 10:50:00,574.2,574.29,573.8,573.88,2199.0,566.5639,566.6528,566.1693,566.2482,2199.0
2023-12-21 10:55:00,573.67,573.94,573.0,573.82,1300.0,566.041,566.3074,565.3799,566.189,1300.0
2023-12-21 11:00:00,573.83,575.26,573.75,575.26,824.0,566.1989,567.6099,566.1199,567.6099,824.0
2023-12-21 11:05:00,575.34,575.34,574.25,574.41,2437.0,567.6888,567.6888,566.6133,566.7712,2437.0
2023-12-21 11:10:00,575.41,575.41,574.0,574.62,4504.0,567.7579,567.7579,566.3666,566.9784,4504.0
2023-12-21 11:15:00,573.61,574.31,573.61,573.87,2922.0,565.9818,566.6725,565.9818,566.2383,2922.0
2023-12-21 11:20:00,574.11,575.46,573.86,575.46,1907.0,566.4751,567.8072,566.2285,567.8072,1907.0
2023-12-21 11:25:00,575.07,575.73,574.46,575.73,3599.0,567.4224,568.0736,566.8205,568.0736,3599.0
2023-12-21 11:30:00,575.73,576.4,575.67,576.4,4427.0,568.0736,568.7347,568.0144,568.7347,4427.0
2023-12-21 11:35:00,576.68,577.57,576.64,576.68,3700.0,569.011,569.8891,568.9715,569.011,3700.0
2023-12-21 11:40:00,577.69,578.43,577.39,578.14,3392.0,570.0075,570.7377,569.7115,570.4516,3392.0
2023-12-21 11:45:00,578.45,578.89,577.28,577.28,4026.0,570.7574,571.1916,569.603,569.603,4026.0
2023-12-21 11:50:00,577.18,577.25,576.72,576.73,1300.0,569.5043,569.5734,569.0504,569.0603,1300.0
2023-12-21 11:55:00,576.8,576.8,576.15,576.26,1859.0,569.1294,569.1294,568.488,568.5966,1859.0
2023-12-21 12:00:00,575.76,576.16,574.98,574.98,7654.0,568.1032,568.4979,567.3336,567.3336,7654.0
2023-12-21 12:05:00,574.9,575.17,574.37,574.37,1575.0,567.2546,567.521,566.7317,566.7317,1575.0
2023-12-21 12:10:00,574.33,574.35,574.0,574.11,2400.0,566.6922,566.712,566.3666,566.4751,2400.0
2023-12-21 12:15:00,574.41,575.2,574.4,575.2,900.0,566.7712,567.5507,566.7613,567.5507,900.0
2023-12-21 12:20:00,575.17,575.24,574.26,574.75,1738.0,567.521,567.5901,566.6232,567.1066,1738.0
2023-12-21 12:25:00,574.38,574.46,573.69,574.16,1300.0,566.7416,566.8205,566.0607,566.5245,1300.0
2023-12-21 12:30:00,574.62,575.64,574.62,574.94,800.0,566.9784,567.9848,566.9784,567.2941,800.0
2023-12-21 12:35:00,574.47,575.13,574.46,575.13,1491.0,566.8304,567.4816,566.8205,567.4816,1491.0
2023-12-21 12:40:00,575.55,575.55,575.17,575.18,300.0,567.896,567.896,567.521,567.5309,300.0
2023-12-21 12:45:00,575.66,576.02,575.59,575.93,600.0,568.0045,568.3597,567.9355,568.2709,600.0
2023-12-21 12:50:00,575.83,575.83,575.23,575.23,1200.0,568.1723,568.1723,567.5803,567.5803,1200.0
2023-12-21 12:55:00,574.75,574.76,574.75,574.75,119.0,567.1066,567.1165,567.1066,567.1066,119.0
2023-12-21 13:00:00,575.86,576.48,575.85,576.1,702.0,568.2019,568.8136,568.192,568.4387,702.0
2023-12-21 13:05:00,576.68,576.68,575.95,575.95,1351.0,569.011,569.011,568.2907,568.2907,1351.0
2023-12-21 13:10:00,576.2,576.73,576.19,576.32,800.0,568.5374,569.0603,568.5275,568.6558,800.0
2023-12-21 13:15:00,576.38,576.38,575.35,575.35,9527.0,568.715,568.715,567.6987,567.6987,9527.0
2023-12-21 13:20:00,574.47,576.99,574.15,576.73,2464.0,566.8304,569.3168,566.5146,569.0603,2464.0
2023-12-21 13:25:00,576.72,576.92,576.71,576.92,200.0,569.0504,569.2478,569.0406,569.2478,200.0
2023-12-21 13:30:00,577.46,577.61,576.98,577.2,1442.0,569.7806,569.9286,569.307,569.5241,1442.0
2023-12-21 13:35:00,576.69,576.71,576.48,576.48,809.0,569.0208,569.0406,568.8136,568.8136,809.0
2023-12-21 13:40:00,576.31,576.75,576.31,576.48,1395.0,568.6459,569.08,568.6459,568.8136,1395.0
2023-12-21 13:45:00,577.05,577.64,576.73,577.1,1194.0,569.376,569.9582,569.0603,569.4254,1194.0
2023-12-21 13:50:00,576.52,576.92,576.52,576.81,768.0,568.8531,569.2478,568.8531,569.1392,768.0
2023-12-21 13:55:00,577.28,577.28,576.98,576.98,300.0,569.603,569.603,569.307,569.307,300.0
2023-12-21 14:00:00,576.97,577.29,576.35,576.45,1636.0,569.2971,569.6129,568.6854,568.784,1636.0
2023-12-21 14:05:00,576.38,576.38,576.34,576.35,860.0,568.715,568.715,568.6755,568.6854,860.0
2023-12-21 14:10:00,576.04,576.69,575.99,575.99,1120.0,568.3795,569.0208,568.3301,568.3301,1120.0
2023-12-21 14:15:00,576.31,577.43,576.31,577.43,800.0,568.6459,569.751,568.6459,569.751,800.0
2023-12-21 14:20:00,577.42,577.42,576.81,576.81,525.0,569.7411,569.7411,569.1392,569.1392,525.0
2023-12-21 14:25:00,576.99,577.09,576.92,576.92,500.0,569.3168,569.4155,569.2478,569.2478,500.0
2023-12-21 14:30:00,577.06,577.49,577.05,577.49,700.0,569.3859,569.8102,569.376,569.8102,700.0
2023-12-21 14:35:00,577.13,577.13,576.46,577.13,1900.0,569.455,569.455,568.7939,569.455,1900.0
2023-12-21 14:40:00,577.8,577.8,577.36,577.54,1650.0,570.1161,570.1161,569.6819,569.8595,1650.0
2023-12-21 14:45:00,577.49,577.49,576.98,577.12,1224.0,569.8102,569.8102,569.307,569.4451,1224.0
2023-12-21 14:50:00,577.26,577.45,576.83,577.39,1400.0,569.5833,569.7707,569.159,569.7115,1400.0
2023-12-21 14:55:00,577.0,577.0,576.71,576.71,500.0,569.3267,569.3267,569.0406,569.0406,500.0
2023-12-21 15:00:00,576.98,577.67,576.98,577.38,951.0,569.307,569.9878,569.307,569.7017,951.0
2023-12-21 15:05:00,577.45,577.61,576.97,577.61,2890.0,569.7707,569.9286,569.2971,569.9286,2890.0
2023-12-21 15:10:00,577.7,578.46,577.68,578.45,1391.0,570.0174,570.7673,569.9977,570.7574,1391.0
2023-12-21 15:15:00,578.3,579.22,578.27,579.22,3419.0,570.6094,571.5172,570.5798,571.5172,3419.0
2023-12-21 15:20:00,579.29,579.65,579.12,579.65,4473.0,571.5863,571.9415,571.4185,571.9415,4473.0
2023-12-21 15:25:00,579.53,581.13,579.53,580.96,4568.0,571.8231,573.4018,571.8231,573.2341,4568.0
2023-12-21 15:30:00,580.91,581.19,580.59,580.6,3632.0,573.1847,573.461,572.869,572.8788,3632.0
2023-12-21 15:35:00,580.51,581.35,580.31,580.9,4622.0,572.79,573.6189,572.5927,573.1748,4622.0
2023-12-21 15:40:00,580.78,581.66,580.78,581.18,4747.0,573.0564,573.9247,573.0564,573.4511,4747.0
2023-12-21 15:45:00,581.38,582.15,581.38,581.77,3898.0,573.6485,574.4082,573.6485,574.0333,3898.0
2023-12-21 15:50:00,581.44,582.08,581.32,581.55,8541.0,573.7077,574.3392,573.5893,573.8162,8541.0
2023-12-21 15:55:00,581.01,581.18,580.18,580.3,24485.0,573.2834,573.4511,572.4644,572.5828,24485.0
2023-12-22 09:30:00,579.7,581.86,578.46,581.86,11457.0,571.9908,574.1221,570.7673,574.1221,11457.0
2023-12-22 09:35:00,581.04,582.51,580.81,582.5,4255.0,573.313,574.7634,573.086,574.7536,4255.0
2023-12-22 09:40:00,582.47,585.0,582.25,583.51,4121.0,574.724,577.2203,574.5069,575.7501,4121.0
2023-12-22 09:45:00,583.8,583.98,582.17,582.17,2914.0,576.0363,576.2139,574.428,574.428,2914.0
2023-12-22 09:50:00,582.8,583.35,582.14,582.14,5214.0,575.0496,575.5923,574.3984,574.3984,5214.0
2023-12-22 09:55:00,582.35,582.39,581.44,581.81,1220.0,574.6056,574.645,573.7077,574.0727,1220.0
2023-12-22 10:00:00,581.52,582.84,581.34,582.6,1217.0,573.7866,575.089,573.609,574.8522,1217.0
2023-12-22 10:05:00,582.33,582.64,581.5,582.08,2740.0,574.5858,574.8917,573.7669,574.3392,2740.0
2023-12-22 10:10:00,583.62,583.62,583.42,583.6,1600.0,575.8587,575.8587,575.6613,575.8389,1600.0
2023-12-22 10:15:00,583.02,583.76,582.9,583.0,1126.0,575.2667,575.9968,575.1483,575.2469,1126.0
2023-12-22 10:20:00,583.12,583.12,582.29,582.29,1800.0,575.3653,575.3653,574.5464,574.5464,1800.0
2023-12-22 10:25:00,582.53,583.6,582.53,583.5,800.0,574.7832,575.8389,574.7832,575.7403,800.0
2023-12-22 10:30:00,583.5,583.79,583.42,583.51,2100.0,575.7403,576.0264,575.6613,575.7501,2100.0
2023-12-22 10:35:00,583.0,583.63,582.99,583.63,2619.0,575.2469,575.8685,575.2371,575.8685,2619.0
2023-12-22 10:40:00,583.63,583.63,583.0,583.38,2310.0,575.8685,575.8685,575.2469,575.6219,2310.0
2023-12-22 10:45:00,584.08,584.08,582.89,582.89,1300.0,576.3126,576.3126,575.1384,575.1384,1300.0
2023-12-22 10:50:00,582.73,582.97,582.69,582.7,1123.0,574.9805,575.2173,574.941,574.9509,1123.0
2023-12-22 10:55:00,582.31,582.65,582.08,582.08,2222.0,574.5661,574.9016,574.3392,574.3392,2222.0
2023-12-22 11:00:00,581.71,582.32,581.03,582.21,1420.0,573.9741,574.576,573.3031,574.4674,1420.0
2023-12-22 11:05:00,582.03,582.99,581.74,582.74,2266.0,574.2898,575.2371,574.0037,574.9904,2266.0
2023-12-22 11:10:00,582.67,582.67,582.23,582.64,1482.0,574.9213,574.9213,574.4872,574.8917,1482.0
2023-12-22 11:15:00,582.23,582.23,582.19,582.2,315.0,574.4872,574.4872,574.4477,574.4576,315.0
2023-12-22 11:20:00,582.34,583.71,582.33,582.86,1241.0,574.5957,575.9475,574.5858,575.1088,1241.0
2023-12-22 11:25:00,582.83,583.48,582.62,583.48,1105.0,575.0792,575.7205,574.872,575.7205,1105.0
2023-12-22 11:30:00,583.4,583.48,583.32,583.33,400.0,575.6416,575.7205,575.5627,575.5725,400.0
2023-12-22 11:35:00,583.04,583.04,582.34,582.39,1437.0,575.2864,575.2864,574.5957,574.645,1437.0
2023-12-22 11:40:00,582.1,582.1,581.79,581.79,800.0,574.3589,574.3589,574.053,574.053,800.0
2023-12-22 11:45:00,582.18,582.55,582.11,582.26,2494.0,574.4378,574.8029,574.3688,574.5168,2494.0
2023-12-22 11:50:00,582.83,582.93,582.25,582.25,800.0,575.0792,575.1779,574.5069,574.5069,800.0
2023-12-22 11:55:00,582.65,582.65,582.38,582.38,425.0,574.9016,574.9016,574.6352,574.6352,425.0
2023-12-22 12:00:00,582.41,582.77,582.38,582.77,500.0,574.6648,575.02,574.6352,575.02,500.0
2023-12-22 12:05:00,582.95,582.95,582.0,582.0,800.0,575.1976,575.1976,574.2602,574.2602,800.0
2023-12-22 12:10:00,582.13,582.28,581.99,581.99,496.0,574.3885,574.5365,574.2504,574.2504,496.0
2023-12-22 12:15:00,581.71,582.15,581.71,581.75,300.0,573.9741,574.4082,573.9741,574.0135,300.0
2023-12-22 12:20:00,581.31,581.67,581.31,581.38,700.0,573.5794,573.9346,573.5794,573.6485,700.0
2023-12-22 12:25:00,581.41,582.08,581.41,582.07,631.0,573.6781,574.3392,573.6781,574.3293,631.0
2023-12-22 12:30:00,581.92,582.43,581.62,582.43,1702.0,574.1813,574.6845,573.8853,574.6845,1702.0
2023-12-22 12:35:00,582.32,583.16,582.32,583.16,1134.0,574.576,575.4048,574.576,575.4048,1134.0
2023-12-22 12:40:00,582.9,583.11,582.9,583.11,624.0,575.1483,575.3555,575.1483,575.3555,624.0
2023-12-22 12:45:00,583.28,583.52,582.84,582.84,4186.0,575.5232,575.76,575.089,575.089,4186.0
2023-12-22 12:50:00,582.94,583.26,582.73,582.97,2297.0,575.1877,575.5035,574.9805,575.2173,2297.0
2023-12-22 12:55:00,582.97,583.34,582.67,583.25,2600.0,575.2173,575.5824,574.9213,575.4936,2600.0
2023-12-22 13:00:00,583.14,583.62,582.76,582.96,2306.0,575.3851,575.8587,575.0101,575.2075,2306.0
2023-12-22 13:05:00,583.39,583.67,583.39,583.67,493.0,575.6317,575.908,575.6317,575.908,493.0
2023-12-22 13:10:00,583.8,584.16,583.65,584.01,4117.0,576.0363,576.3915,575.8883,576.2435,4117.0
2023-12-22 13:15:00,583.78,584.0,583.47,583.64,1000.0,576.0165,576.2336,575.7107,575.8784,1000.0
2023-12-22 13:20:00,583.47,583.71,583.37,583.71,800.0,575.7107,575.9475,575.612,575.9475,800.0
2023-12-22 13:25:00,583.96,584.38,583.96,584.38,514.0,576.1942,576.6086,576.1942,576.6086,514.0
2023-12-22 13:30:00,584.19,584.55,584.19,584.38,1200.0,576.4211,576.7763,576.4211,576.6086,1200.0
2023-12-22 13:35:00,584.68,584.68,583.66,584.04,2619.0,576.9046,576.9046,575.8981,576.2731,2619.0
2023-12-22 13:40:00,583.91,583.97,583.26,583.9,3400.0,576.1448,576.204,575.5035,576.135,3400.0
2023-12-22 13:45:00,583.87,584.46,583.87,584.3,1800.0,576.1054,576.6875,576.1054,576.5296,1800.0
2023-12-22 13:50:00,584.3,584.76,584.23,584.29,1684.0,576.5296,576.9835,576.4606,576.5198,1684.0
2023-12-22 13:55:00,584.37,584.63,583.86,583.86,1535.0,576.5987,576.8552,576.0955,576.0955,1535.0
2023-12-22 14:00:00,583.66,583.66,583.16,583.17,400.0,575.8981,575.8981,575.4048,575.4147,400.0
2023-12-22 14:05:00,582.14,582.14,581.42,581.42,1900.0,574.3984,574.3984,573.6879,573.6879,1900.0
2023-12-22 14:10:00,581.42,581.9,581.2,581.88,1880.0,573.6879,574.1615,573.4709,574.1418,1880.0
2023-12-22 14:15:00,581.68,581.86,580.0,580.21,5100.0,573.9445,574.1221,572.2868,572.494,5100.0
2023-12-22 14:20:00,580.15,580.7,579.28,579.55,1903.0,572.4348,572.9775,571.5764,571.8428,1903.0
2023-12-22 14:25:00,579.57,579.87,579.47,579.47,942.0,571.8625,572.1585,571.7639,571.7639,942.0
2023-12-22 14:30:00,578.94,579.84,578.63,579.83,1132.0,571.2409,572.1289,570.935,572.1191,1132.0
2023-12-22 14:35:00,579.25,580.18,579.25,579.26,2308.0,571.5468,572.4644,571.5468,571.5567,2308.0
2023-12-22 14:40:00,580.0,580.89,579.89,580.63,6176.0,572.2868,573.165,572.1783,572.9084,6176.0
2023-12-22 14:45:00,581.08,581.15,581.08,581.15,540.0,573.3525,573.4215,573.3525,573.4215,540.0
2023-12-22 14:50:00,581.2,582.36,581.2,581.55,1755.0,573.4709,574.6154,573.4709,573.8162,1755.0
2023-12-22 14:55:00,581.86,582.41,581.85,582.34,1967.0,574.1221,574.6648,574.1122,574.5957,1967.0
2023-12-22 15:00:00,583.0,583.01,582.03,582.04,900.0,575.2469,575.2568,574.2898,574.2997,900.0
2023-12-22 15:05:00,582.0,582.0,581.54,581.54,500.0,574.2602,574.2602,573.8063,573.8063,500.0
2023-12-22 15:10:00,581.95,581.95,581.59,581.59,402.0,574.2109,574.2109,573.8557,573.8557,402.0
2023-12-22 15:15:00,581.4,581.65,581.37,581.65,1150.0,573.6682,573.9149,573.6386,573.9149,1150.0
2023-12-22 15:20:00,581.64,582.23,581.55,582.23,1000.0,573.905,574.4872,573.8162,574.4872,1000.0
2023-12-22 15:25:00,582.69,582.69,582.42,582.43,200.0,574.941,574.941,574.6746,574.6845,200.0
2023-12-22 15:30:00,582.15,582.17,582.07,582.08,1289.0,574.4082,574.428,574.3293,574.3392,1289.0
2023-12-22 15:35:00,581.65,582.09,581.65,581.83,1323.0,573.9149,574.349,573.9149,574.0925,1323.0
2023-12-22 15:40:00,581.26,581.8,581.26,581.8,600.0,573.5301,574.0629,573.5301,574.0629,600.0
2023-12-22 15:45:00,581.68,582.24,581.68,581.85,1516.0,573.9445,574.497,573.9445,574.1122,1516.0
2023-12-22 15:50:00,581.51,582.31,581.25,582.1,3995.0,573.7767,574.5661,573.5202,574.3589,3995.0
2023-12-22 15:55:00,582.39,583.02,581.83,582.74,11783.0,574.645,575.2667,574.0925,574.9904,11783.0
2023-12-26 09:30:00,586.9,588.0,586.17,587.34,4681.0,579.0951,580.1804,578.3748,579.5292,4681.0
2023-12-26 09:35:00,587.54,590.5,587.54,590.49,1478.0,579.7265,582.6472,579.7265,582.6373,1478.0
2023-12-26 09:40:00,590.5,591.01,590.5,590.72,600.0,582.6472,583.1504,582.6472,582.8643,600.0
2023-12-26 09:45:00,590.83,590.83,588.67,589.48,7766.0,582.9728,582.9728,580.8415,581.6407,7766.0
2023-12-26 09:50:00,589.73,590.27,589.73,590.02,1300.0,581.8874,582.4202,581.8874,582.1736,1300.0
2023-12-26 09:55:00,590.0,590.21,589.66,590.0,2818.0,582.1538,582.361,581.8184,582.1538,2818.0
2023-12-26 10:00:00,590.0,590.19,589.5,589.51,2589.0,582.1538,582.3413,581.6605,581.6703,2589.0
2023-12-26 10:05:00,589.49,590.18,589.48,589.48,1684.0,581.6506,582.3314,581.6407,581.6407,1684.0
2023-12-26 10:10:00,589.82,590.28,589.82,590.14,3506.0,581.9762,582.4301,581.9762,582.292,3506.0
2023-12-26 10:15:00,590.04,590.05,589.67,589.67,1728.0,582.1933,582.2032,581.8282,581.8282,1728.0
2023-12-26 10:20:00,589.89,589.89,589.42,589.59,874.0,582.0453,582.0453,581.5815,581.7493,874.0
2023-12-26 10:25:00,589.09,589.09,587.96,587.96,2341.0,581.2559,581.2559,580.141,580.141,2341.0
2023-12-26 10:30:00,587.88,588.5,587.88,588.5,300.0,580.062,580.6738,580.062,580.6738,300.0
2023-12-26 10:35:00,588.24,588.88,588.24,588.88,379.0,580.4172,581.0487,580.4172,581.0487,379.0
2023-12-26 10:40:00,588.46,588.46,588.0,588.0,1203.0,580.6343,580.6343,580.1804,580.1804,1203.0
2023-12-26 10:45:00,587.97,588.36,587.4,588.36,850.0,580.1508,580.5356,579.5884,580.5356,850.0
2023-12-26 10:50:00,587.58,587.64,587.57,587.64,400.0,579.766,579.8252,579.7561,579.8252,400.0
2023-12-26 10:55:00,587.69,587.82,587.46,587.68,3495.0,579.8746,580.0028,579.6476,579.8647,3495.0
2023-12-26 11:00:00,587.72,587.82,587.3,587.77,3959.0,579.9042,580.0028,579.4897,579.9535,3959.0
2023-12-26 11:05:00,587.77,588.15,587.64,587.91,2778.0,579.9535,580.3284,579.8252,580.0916,2778.0
2023-12-26 11:10:00,587.51,588.87,587.51,588.33,7172.0,579.6969,581.0389,579.6969,580.506,7172.0
2023-12-26 11:15:00,588.31,588.69,587.66,587.66,3323.0,580.4863,580.8613,579.845,579.845,3323.0
2023-12-26 11:20:00,588.13,588.18,587.83,587.89,538.0,580.3087,580.358,580.0127,580.0719,538.0
2023-12-26 11:25:00,587.5,587.77,587.5,587.76,1399.0,579.6871,579.9535,579.6871,579.9436,1399.0
2023-12-26 11:30:00,587.96,588.79,587.96,588.23,4272.0,580.141,580.9599,580.141,580.4074,4272.0
2023-12-26 11:35:00,588.29,588.63,588.12,588.12,400.0,580.4666,580.8021,580.2988,580.2988,400.0
2023-12-26 11:40:00,588.23,588.28,587.88,587.92,1037.0,580.4074,580.4567,580.062,580.1015,1037.0
2023-12-26 11:45:00,588.16,588.27,588.0,588.21,2781.0,580.3383,580.4468,580.1804,580.3876,2781.0
2023-12-26 11:50:00,588.31,589.56,588.31,589.42,961.0,580.4863,581.7197,580.4863,581.5815,961.0
2023-12-26 11:55:00,589.0,589.12,589.0,589.12,1250.0,581.1671,581.2855,581.1671,581.2855,1250.0
2023-12-26 12:00:00,589.19,589.19,588.41,588.49,825.0,581.3546,581.3546,580.585,580.6639,825.0
2023-12-26 12:05:00,588.44,589.09,588.44,588.79,2987.0,580.6146,581.2559,580.6146,580.9599,2987.0
2023-12-26 12:10:00,589.1,589.69,588.97,589.69,2010.0,581.2658,581.848,581.1375,581.848,2010.0
2023-12-26 12:15:00,589.82,590.35,589.77,590.33,3258.0,581.9762,582.4992,581.9269,582.4794,3258.0
2023-12-26 12:20:00,589.91,590.12,589.59,589.59,1300.0,582.065,582.2722,581.7493,581.7493,1300.0
2023-12-26 12:25:00,589.76,590.42,589.75,590.42,600.0,581.917,582.5682,581.9072,582.5682,600.0
2023-12-26 12:30:00,590.18,590.21,589.76,590.06,1489.0,582.3314,582.361,581.917,582.213,1489.0
2023-12-26 12:35:00,589.59,590.03,589.59,589.84,754.0,581.7493,582.1834,581.7493,581.996,754.0
2023-12-26 12:40:00,590.24,590.46,590.24,590.46,400.0,582.3906,582.6077,582.3906,582.6077,400.0
2023-12-26 12:45:00,590.57,591.08,590.57,591.08,2756.0,582.7163,583.2195,582.7163,583.2195,2756.0
2023-12-26 12:50:00,591.26,591.5,590.87,591.18,1603.0,583.3971,583.6339,583.0123,583.3181,1603.0
2023-12-26 12:55:00,591.3,591.3,590.7,590.75,1600.0,583.4365,583.4365,582.8445,582.8939,1600.0
2023-12-26 13:00:00,590.68,591.05,590.68,591.05,300.0,582.8248,583.1899,582.8248,583.1899,300.0
2023-12-26 13:05:00,591.4,591.4,590.7,590.7,1659.0,583.5352,583.5352,582.8445,582.8445,1659.0
2023-12-26 13:10:00,590.91,591.27,590.91,591.27,400.0,583.0517,583.4069,583.0517,583.4069,400.0
2023-12-26 13:15:00,591.14,591.24,590.75,590.75,1600.0,583.2787,583.3773,582.8939,582.8939,1600.0
2023-12-26 13:20:00,590.83,591.16,590.83,591.15,605.0,582.9728,583.2984,582.9728,583.2885,605.0
2023-12-26 13:25:00,591.64,591.64,591.24,591.26,1105.0,583.772,583.772,583.3773,583.3971,1105.0
2023-12-26 13:30:00,591.5,591.5,591.08,591.28,519.0,583.6339,583.6339,583.2195,583.4168,519.0
2023-12-26 13:35:00,591.31,591.35,590.96,590.96,1352.0,583.4464,583.4859,583.1011,583.1011,1352.0
2023-12-26 13:40:00,591.01,591.02,590.62,590.94,941.0,583.1504,583.1603,582.7656,583.0813,941.0
2023-12-26 13:45:00,591.03,591.2,590.95,591.19,726.0,583.1701,583.3379,583.0912,583.328,726.0
2023-12-26 13:50:00,591.24,591.24,590.66,590.66,652.0,583.3773,583.3773,582.8051,582.8051,652.0
2023-12-26 13:55:00,590.99,591.23,590.66,590.84,3416.0,583.1307,583.3675,582.8051,582.9827,3416.0
2023-12-26 14:00:00,590.99,591.52,590.73,591.51,3227.0,583.1307,583.6536,582.8741,583.6438,3227.0
2023-12-26 14:05:00,591.59,591.62,591.1,591.17,1444.0,583.7227,583.7523,583.2392,583.3083,1444.0
2023-12-26 14:10:00,591.46,591.54,591.06,591.06,781.0,583.5944,583.6734,583.1997,583.1997,781.0
2023-12-26 14:15:00,591.33,591.33,591.32,591.33,200.0,583.4661,583.4661,583.4563,583.4661,200.0
2023-12-26 14:20:00,591.33,591.33,591.33,591.33,0.0,583.4661,583.4661,583.4661,583.4661,0.0
2023-12-26 14:25:00,591.56,591.89,591.08,591.16,1800.0,583.6931,584.0187,583.2195,583.2984,1800.0
2023-12-26 14:30:00,591.16,591.44,591.14,591.44,1366.0,583.2984,583.5747,583.2787,583.5747,1366.0
2023-12-26 14:35:00,591.27,591.59,591.2,591.36,1895.0,583.4069,583.7227,583.3379,583.4957,1895.0
2023-12-26 14:40:00,591.35,591.45,591.05,591.05,900.0,583.4859,583.5845,583.1899,583.1899,900.0
2023-12-26 14:45:00,591.1,591.34,590.94,591.34,1200.0,583.2392,583.476,583.0813,583.476,1200.0
2023-12-26 14:50:00,591.6,591.9,591.54,591.9,1779.0,583.7326,584.0286,583.6734,584.0286,1779.0
2023-12-26 14:55:00,591.74,592.41,591.74,592.34,1456.0,583.8707,584.5318,583.8707,584.4627,1456.0
2023-12-26 15:00:00,592.43,592.77,592.4,592.67,1759.0,584.5515,584.887,584.5219,584.7883,1759.0
2023-12-26 15:05:00,593.0,593.59,593.0,593.55,1776.0,585.1139,585.6961,585.1139,585.6566,1776.0
2023-12-26 15:10:00,593.49,593.5,592.6,592.94,2264.0,585.5974,585.6073,584.7193,585.0547,2264.0
2023-12-26 15:15:00,593.13,593.38,592.93,592.93,1493.0,585.2422,585.4889,585.0449,585.0449,1493.0
2023-12-26 15:20:00,593.15,593.42,593.04,593.42,2075.0,585.2619,585.5284,585.1534,585.5284,2075.0
2023-12-26 15:25:00,593.53,593.84,593.36,593.36,2450.0,585.6369,585.9428,585.4691,585.4691,2450.0
2023-12-26 15:30:00,593.61,593.91,593.4,593.82,2783.0,585.7158,586.0118,585.5086,585.923,2783.0
2023-12-26 15:35:00,593.57,593.61,593.03,593.03,3997.0,585.6764,585.7158,585.1435,585.1435,3997.0
2023-12-26 15:40:00,592.91,593.35,592.75,592.93,1749.0,585.0251,585.4593,584.8673,585.0449,1749.0
2023-12-26 15:45:00,593.07,593.6,593.07,593.25,2738.0,585.183,585.706,585.183,585.3606,2738.0
2023-12-26 15:50:00,593.03,593.5,592.0,592.0,8504.0,585.1435,585.6073,584.1272,584.1272,8504.0
2023-12-26 15:55:00,591.21,591.62,590.79,591.56,13351.0,583.3477,583.7523,582.9333,583.6931,13351.0
2023-12-27 09:30:00,593.27,594.41,590.11,590.19,6572.0,585.3803,586.5052,582.2624,582.3413,6572.0
2023-12-27 09:35:00,592.0,592.45,592.0,592.45,500.0,584.1272,584.5712,584.1272,584.5712,500.0
2023-12-27 09:40:00,593.42,594.0,591.87,593.98,2852.0,585.5284,586.1006,583.999,586.0809,2852.0
2023-12-27 09:45:00,593.29,593.5,592.75,593.5,1346.0,585.4001,585.6073,584.8673,585.6073,1346.0
2023-12-27 09:50:00,593.6,593.61,592.89,592.89,1184.0,585.706,585.7158,585.0054,585.0054,1184.0
2023-12-27 09:55:00,593.21,594.89,593.2,594.29,3473.0,585.3211,586.9788,585.3113,586.3868,3473.0
2023-12-27 10:00:00,593.85,594.88,593.85,594.37,995.0,585.9526,586.9689,585.9526,586.4657,995.0
2023-12-27 10:05:00,594.17,594.17,592.42,592.9,1171.0,586.2684,586.2684,584.5416,585.0153,1171.0
2023-12-27 10:10:00,592.87,592.87,590.35,590.35,3367.0,584.9857,584.9857,582.4992,582.4992,3367.0
2023-12-27 10:15:00,590.91,590.91,590.37,590.43,555.0,583.0517,583.0517,582.5189,582.5781,555.0
2023-12-27 10:20:00,590.74,591.39,590.49,591.39,978.0,582.884,583.5253,582.6373,583.5253,978.0
2023-12-27 10:25:00,591.25,591.26,591.25,591.25,923.0,583.3872,583.3971,583.3872,583.3872,923.0
2023-12-27 10:30:00,591.07,591.07,590.4,590.67,1193.0,583.2096,583.2096,582.5485,582.8149,1193.0
2023-12-27 10:35:00,590.67,590.67,590.67,590.67,0.0,582.8149,582.8149,582.8149,582.8149,0.0
2023-12-27 10:40:00,590.31,590.31,589.02,589.36,1740.0,582.4597,582.4597,581.1869,581.5223,1740.0
2023-12-27 10:45:00,589.25,589.36,589.05,589.05,424.0,581.4138,581.5223,581.2165,581.2165,424.0
2023-12-27 10:50:00,589.14,589.48,589.01,589.01,2320.0,581.3053,581.6407,581.177,581.177,2320.0
2023-12-27 10:55:00,589.2,589.64,589.19,589.64,450.0,581.3645,581.7986,581.3546,581.7986,450.0
2023-12-27 11:00:00,589.81,589.81,589.5,589.7,384.0,581.9664,581.9664,581.6605,581.8578,384.0
2023-12-27 11:05:00,589.63,589.86,589.46,589.77,712.0,581.7888,582.0157,581.621,581.9269,712.0
2023-12-27 11:10:00,589.5,589.5,589.5,589.5,100.0,581.6605,581.6605,581.6605,581.6605,100.0
2023-12-27 11:15:00,590.31,590.52,590.25,590.25,1300.0,582.4597,582.6669,582.4005,582.4005,1300.0
2023-12-27 11:20:00,589.92,590.19,589.83,589.84,372.0,582.0749,582.3413,581.9861,581.996,372.0
2023-12-27 11:25:00,590.04,590.04,590.03,590.04,1100.0,582.1933,582.1933,582.1834,582.1933,1100.0
2023-12-27 11:30:00,590.23,590.98,590.23,590.98,375.0,582.3808,583.1208,582.3808,583.1208,375.0
2023-12-27 11:35:00,591.13,591.2,591.13,591.19,200.0,583.2688,583.3379,583.2688,583.328,200.0
2023-12-27 11:40:00,591.19,591.19,590.5,591.15,3179.0,583.328,583.328,582.6472,583.2885,3179.0
2023-12-27 11:45:00,591.0,591.0,591.0,591.0,100.0,583.1405,583.1405,583.1405,583.1405,100.0
2023-12-27 11:50:00,590.99,591.07,590.96,591.06,800.0,583.1307,583.2096,583.1011,583.1997,800.0
2023-12-27 11:55:00,590.74,591.2,590.73,591.0,1600.0,582.884,583.3379,582.8741,583.1405,1600.0
2023-12-27 12:00:00,591.12,591.84,590.85,590.85,4350.0,583.2589,583.9694,582.9925,582.9925,4350.0
2023-12-27 12:05:00,590.9,591.3,590.89,591.3,309.0,583.0419,583.4365,583.032,583.4365,309.0
2023-12-27 12:10:00,590.99,591.4,590.99,591.4,511.0,583.1307,583.5352,583.1307,583.5352,511.0
2023-12-27 12:15:00,591.44,591.46,590.86,591.46,1267.0,583.5747,583.5944,583.0024,583.5944,1267.0
2023-12-27 12:20:00,591.55,591.55,590.98,591.07,900.0,583.6832,583.6832,583.1208,583.2096,900.0
2023-12-27 12:25:00,591.04,591.49,591.04,591.22,897.0,583.18,583.624,583.18,583.3576,897.0
2023-12-27 12:30:00,591.0,591.0,590.99,591.0,119.0,583.1405,583.1405,583.1307,583.1405,119.0
2023-12-27 12:35:00,590.98,590.98,589.92,589.92,817.0,583.1208,583.1208,582.0749,582.0749,817.0
2023-12-27 12:40:00,590.22,590.45,589.52,590.44,2253.0,582.3709,582.5978,581.6802,582.588,2253.0
2023-12-27 12:45:00,589.48,590.04,589.48,589.64,510.0,581.6407,582.1933,581.6407,581.7986,510.0
2023-12-27 12:50:00,590.52,590.52,590.52,590.52,100.0,582.6669,582.6669,582.6669,582.6669,100.0
2023-12-27 12:55:00,590.06,590.11,589.65,589.75,1764.0,582.213,582.2624,581.8085,581.9072,1764.0
2023-12-27 13:00:00,589.7,589.97,589.54,589.97,313.0,581.8578,582.1242,581.6999,582.1242,313.0
2023-12-27 13:05:00,590.29,591.13,590.29,591.11,1420.0,582.44,583.2688,582.44,583.2491,1420.0
2023-12-27 13:10:00,591.35,591.36,591.1,591.1,200.0,583.4859,583.4957,583.2392,583.2392,200.0
2023-12-27 13:15:00,590.97,591.02,590.74,591.01,500.0,583.1109,583.1603,582.884,583.1504,500.0
2023-12-27 13:20:00,591.08,591.08,590.41,590.41,1366.0,583.2195,583.2195,582.5584,582.5584,1366.0
2023-12-27 13:25:00,590.67,590.67,590.41,590.42,300.0,582.8149,582.8149,582.5584,582.5682,300.0
2023-12-27 13:30:00,590.92,590.92,590.42,590.42,700.0,583.0616,583.0616,582.5682,582.5682,700.0
2023-12-27 13:35:00,590.79,590.8,590.79,590.79,100.0,582.9333,582.9432,582.9333,582.9333,100.0
2023-12-27 13:40:00,591.35,591.35,591.25,591.25,200.0,583.4859,583.4859,583.3872,583.3872,200.0
2023-12-27 13:45:00,591.02,591.19,591.02,591.06,301.0,583.1603,583.328,583.1603,583.1997,301.0
2023-12-27 13:50:00,590.77,591.38,590.77,591.38,600.0,582.9136,583.5155,582.9136,583.5155,600.0
2023-12-27 13:55:00,590.91,591.21,590.91,591.21,200.0,583.0517,583.3477,583.0517,583.3477,200.0
2023-12-27 14:00:00,590.59,590.59,588.44,588.44,2063.0,582.736,582.736,580.6146,580.6146,2063.0
2023-12-27 14:05:00,588.45,589.85,588.45,589.53,1337.0,580.6244,582.0058,580.6244,581.6901,1337.0
2023-12-27 14:10:00,589.38,589.58,589.04,589.28,508.0,581.5421,581.7394,581.2066,581.4434,508.0
2023-12-27 14:15:00,589.26,589.45,589.18,589.45,400.0,581.4237,581.6111,581.3447,581.6111,400.0
2023-12-27 14:20:00,590.09,590.5,589.95,590.5,300.0,582.2426,582.6472,582.1045,582.6472,300.0
2023-12-27 14:25:00,590.33,590.7,589.99,590.7,1537.0,582.4794,582.8445,582.144,582.8445,1537.0
2023-12-27 14:30:00,590.53,590.68,589.9,590.68,1579.0,582.6768,582.8248,582.0552,582.8248,1579.0
2023-12-27 14:35:00,590.19,590.53,590.19,590.53,308.0,582.3413,582.6768,582.3413,582.6768,308.0
2023-12-27 14:40:00,590.11,590.48,589.9,590.1,1139.0,582.2624,582.6274,582.0552,582.2525,1139.0
2023-12-27 14:45:00,590.1,590.1,590.1,590.1,0.0,582.2525,582.2525,582.2525,582.2525,0.0
2023-12-27 14:50:00,589.94,589.94,589.42,589.73,1974.0,582.0946,582.0946,581.5815,581.8874,1974.0
2023-12-27 14:55:00,589.81,589.81,589.7,589.7,200.0,581.9664,581.9664,581.8578,581.8578,200.0
2023-12-27 15:00:00,589.7,589.7,589.7,589.7,0.0,581.8578,581.8578,581.8578,581.8578,0.0
2023-12-27 15:05:00,589.79,590.14,589.51,590.13,2206.0,581.9466,582.292,581.6703,582.2821,2206.0
2023-12-27 15:10:00,590.11,590.12,589.96,590.12,300.0,582.2624,582.2722,582.1144,582.2722,300.0
2023-12-27 15:15:00,590.47,590.65,590.47,590.64,300.0,582.6176,582.7952,582.6176,582.7853,300.0
2023-12-27 15:20:00,591.0,591.0,590.23,590.23,2696.0,583.1405,583.1405,582.3808,582.3808,2696.0
2023-12-27 15:25:00,590.06,590.06,590.06,590.06,500.0,582.213,582.213,582.213,582.213,500.0
2023-12-27 15:30:00,590.48,590.52,590.34,590.51,440.0,582.6274,582.6669,582.4893,582.657,440.0
2023-12-27 15:35:00,590.59,591.19,590.59,591.19,718.0,582.736,583.328,582.736,583.328,718.0
2023-12-27 15:40:00,591.21,591.45,590.65,590.75,1837.0,583.3477,583.5845,582.7952,582.8939,1837.0
2023-12-27 15:45:00,590.74,591.03,590.54,590.85,2222.0,582.884,583.1701,582.6867,582.9925,2222.0
2023-12-27 15:50:00,590.64,591.38,589.78,590.7,8362.0,582.7853,583.5155,581.9368,582.8445,8362.0
2023-12-27 15:55:00,590.56,591.8,590.25,591.62,36443.0,582.7064,583.9299,582.4005,583.7523,36443.0
2023-12-28 09:30:00,597.1,597.43,591.0,591.0,16405.0,589.1594,589.485,583.1405,583.1405,16405.0
2023-12-28 09:35:00,591.45,591.95,590.0,591.89,2247.0,583.5845,584.0779,582.1538,584.0187,2247.0
2023-12-28 09:40:00,592.17,592.17,590.94,590.94,300.0,584.295,584.295,583.0813,583.0813,300.0
2023-12-28 09:45:00,590.26,592.13,590.26,591.65,1400.0,582.4104,584.2555,582.4104,583.7819,1400.0
2023-12-28 09:50:00,591.66,592.7,591.46,591.78,2087.0,583.7918,584.8179,583.5944,583.9102,2087.0
2023-12-28 09:55:00,592.22,592.88,591.59,592.27,3778.0,584.3443,584.9955,583.7227,584.3936,3778.0
2023-12-28 10:00:00,592.55,592.55,591.83,592.0,568.0,584.6699,584.6699,583.9595,584.1272,568.0
2023-12-28 10:05:00,591.65,592.02,591.32,591.7,819.0,583.7819,584.147,583.4563,583.8312,819.0
2023-12-28 10:10:00,591.74,591.74,591.73,591.74,100.0,583.8707,583.8707,583.8608,583.8707,100.0
2023-12-28 10:15:00,591.72,592.26,591.71,592.26,711.0,583.851,584.3838,583.8411,584.3838,711.0
2023-12-28 10:20:00,592.11,592.11,591.93,591.94,900.0,584.2358,584.2358,584.0582,584.068,900.0
2023-12-28 10:25:00,591.96,592.07,591.8,592.0,1000.0,584.0878,584.1963,583.9299,584.1272,1000.0
2023-12-28 10:30:00,592.08,592.08,591.87,591.87,300.0,584.2062,584.2062,583.999,583.999,300.0
2023-12-28 10:35:00,591.78,592.26,591.78,592.23,650.0,583.9102,584.3838,583.9102,584.3542,650.0
2023-12-28 10:40:00,592.44,592.44,591.86,591.86,1146.0,584.5614,584.5614,583.9891,583.9891,1146.0
2023-12-28 10:45:00,591.67,591.67,590.82,591.1,2188.0,583.8016,583.8016,582.9629,583.2392,2188.0
2023-12-28 10:50:00,590.57,590.78,590.57,590.7,800.0,582.7163,582.9235,582.7163,582.8445,800.0
2023-12-28 10:55:00,590.0,590.77,589.47,590.77,1102.0,582.1538,582.9136,581.6309,582.9136,1102.0
2023-12-28 11:00:00,589.72,589.72,589.72,589.72,100.0,581.8776,581.8776,581.8776,581.8776,100.0
2023-12-28 11:05:00,589.82,590.71,589.51,590.71,1300.0,581.9762,582.8544,581.6703,582.8544,1300.0
2023-12-28 11:10:00,590.7,591.18,590.61,590.99,3452.0,582.8445,583.3181,582.7557,583.1307,3452.0
2023-12-28 11:15:00,590.4,590.4,589.82,590.13,1623.0,582.5485,582.5485,581.9762,582.2821,1623.0
2023-12-28 11:20:00,589.92,590.33,589.65,589.65,3900.0,582.0749,582.4794,581.8085,581.8085,3900.0
2023-12-28 11:25:00,590.24,590.24,589.59,589.6,1100.0,582.3906,582.3906,581.7493,581.7592,1100.0
2023-12-28 11:30:00,589.45,589.78,589.36,589.75,1300.0,581.6111,581.9368,581.5223,581.9072,1300.0
2023-12-28 11:35:00,589.79,589.79,589.29,589.3,468.0,581.9466,581.9466,581.4533,581.4631,468.0
2023-12-28 11:40:00,589.76,590.18,589.41,589.53,950.0,581.917,582.3314,581.5717,581.6901,950.0
2023-12-28 11:45:00,589.85,589.85,589.34,589.63,500.0,582.0058,582.0058,581.5026,581.7888,500.0
2023-12-28 11:50:00,589.48,589.66,589.15,589.15,2000.0,581.6407,581.8184,581.3151,581.3151,2000.0
2023-12-28 11:55:00,589.22,590.21,589.22,589.87,1300.0,581.3842,582.361,581.3842,582.0256,1300.0
2023-12-28 12:00:00,589.8,590.6,589.52,590.06,1526.0,581.9565,582.7459,581.6802,582.213,1526.0
2023-12-28 12:05:00,590.42,590.42,589.55,589.84,600.0,582.5682,582.5682,581.7098,581.996,600.0
2023-12-28 12:10:00,589.52,589.73,589.5,589.5,633.0,581.6802,581.8874,581.6605,581.6605,633.0
2023-12-28 12:15:00,589.94,590.17,589.54,590.17,1355.0,582.0946,582.3216,581.6999,582.3216,1355.0
2023-12-28 12:20:00,590.35,590.36,589.71,589.71,1393.0,582.4992,582.509,581.8677,581.8677,1393.0
2023-12-28 12:25:00,589.85,590.06,589.69,590.06,500.0,582.0058,582.213,581.848,582.213,500.0
2023-12-28 12:30:00,589.83,590.1,589.71,590.1,1800.0,581.9861,582.2525,581.8677,582.2525,1800.0
2023-12-28 12:35:00,589.93,589.93,589.76,589.79,2531.0,582.0848,582.0848,581.917,581.9466,2531.0
2023-12-28 12:40:00,589.5,589.5,589.28,589.36,1300.0,581.6605,581.6605,581.4434,581.5223,1300.0
2023-12-28 12:45:00,589.08,589.08,588.78,588.78,730.0,581.2461,581.2461,580.9501,580.9501,730.0
2023-12-28 12:50:00,588.91,589.47,588.91,589.47,1612.0,581.0783,581.6309,581.0783,581.6309,1612.0
2023-12-28 12:55:00,589.28,589.28,589.04,589.15,800.0,581.4434,581.4434,581.2066,581.3151,800.0
2023-12-28 13:00:00,588.75,588.75,587.51,588.06,2600.0,580.9205,580.9205,579.6969,580.2396,2600.0
2023-12-28 13:05:00,588.42,589.07,587.75,589.07,848.0,580.5948,581.2362,579.9338,581.2362,848.0
2023-12-28 13:10:00,589.16,589.16,588.32,588.72,1000.0,581.325,581.325,580.4962,580.8909,1000.0
2023-12-28 13:15:00,588.75,588.77,588.75,588.76,328.0,580.9205,580.9402,580.9205,580.9303,328.0
2023-12-28 13:20:00,588.44,589.14,588.44,589.14,400.0,580.6146,581.3053,580.6146,581.3053,400.0
2023-12-28 13:25:00,588.9,588.98,588.72,588.98,1500.0,581.0685,581.1474,580.8909,581.1474,1500.0
2023-12-28 13:30:00,588.98,589.15,588.87,588.89,549.0,581.1474,581.3151,581.0389,581.0586,549.0
2023-12-28 13:35:00,589.13,589.69,589.13,589.39,700.0,581.2954,581.848,581.2954,581.5519,700.0
2023-12-28 13:40:00,589.24,589.24,588.82,588.82,300.0,581.4039,581.4039,580.9895,580.9895,300.0
2023-12-28 13:45:00,588.7,588.75,588.5,588.74,402.0,580.8711,580.9205,580.6738,580.9106,402.0
2023-12-28 13:50:00,588.88,589.1,588.75,589.1,957.0,581.0487,581.2658,580.9205,581.2658,957.0
2023-12-28 13:55:00,588.7,588.71,588.08,588.08,900.0,580.8711,580.881,580.2594,580.2594,900.0
2023-12-28 14:00:00,588.14,588.57,588.14,588.57,1100.0,580.3186,580.7428,580.3186,580.7428,1100.0
2023-12-28 14:05:00,588.46,588.46,588.2,588.21,300.0,580.6343,580.6343,580.3778,580.3876,300.0
2023-12-28 14:10:00,588.48,588.48,588.31,588.31,278.0,580.654,580.654,580.4863,580.4863,278.0
2023-12-28 14:15:00,588.62,588.89,588.39,588.39,1187.0,580.7922,581.0586,580.5652,580.5652,1187.0
2023-12-28 14:20:00,588.33,588.33,588.33,588.33,119.0,580.506,580.506,580.506,580.506,119.0
2023-12-28 14:25:00,588.45,588.45,588.34,588.35,650.0,580.6244,580.6244,580.5159,580.5258,650.0
2023-12-28 14:30:00,588.23,588.26,587.43,587.43,2578.0,580.4074,580.437,579.618,579.618,2578.0
2023-12-28 14:35:00,587.65,588.44,587.65,587.85,3104.0,579.8351,580.6146,579.8351,580.0324,3104.0
2023-12-28 14:40:00,587.94,588.41,587.58,587.82,1420.0,580.1212,580.585,579.766,580.0028,1420.0
2023-12-28 14:45:00,587.64,587.87,587.64,587.87,200.0,579.8252,580.0522,579.8252,580.0522,200.0
2023-12-28 14:50:00,587.47,587.88,587.42,587.45,1534.0,579.6575,580.062,579.6081,579.6377,1534.0
2023-12-28 14:55:00,587.25,588.14,587.24,588.14,2210.0,579.4404,580.3186,579.4305,580.3186,2210.0
2023-12-28 15:00:00,587.71,587.71,586.8,587.5,2900.0,579.8943,579.8943,578.9964,579.6871,2900.0
2023-12-28 15:05:00,586.72,587.88,586.72,587.75,1218.0,578.9175,580.062,578.9175,579.9338,1218.0
2023-12-28 15:10:00,587.81,587.82,587.0,587.29,1200.0,579.993,580.0028,579.1937,579.4799,1200.0
2023-12-28 15:15:00,587.02,587.96,587.0,587.6,3738.0,579.2135,580.141,579.1937,579.7857,3738.0
2023-12-28 15:20:00,587.3,587.78,587.3,587.77,600.0,579.4897,579.9634,579.4897,579.9535,600.0
2023-12-28 15:25:00,587.78,587.8,587.23,587.5,1500.0,579.9634,579.9831,579.4207,579.6871,1500.0
2023-12-28 15:30:00,587.16,587.89,587.16,587.85,1500.0,579.3516,580.0719,579.3516,580.0324,1500.0
2023-12-28 15:35:00,587.89,588.19,587.71,587.94,2658.0,580.0719,580.3679,579.8943,580.1212,2658.0
2023-12-28 15:40:00,588.03,588.29,587.89,587.89,2733.0,580.21,580.4666,580.0719,580.0719,2733.0
2023-12-28 15:45:00,587.89,587.94,587.52,587.77,2234.0,580.0719,580.1212,579.7068,579.9535,2234.0
2023-12-28 15:50:00,588.11,588.36,587.05,587.05,6232.0,580.289,580.5356,579.2431,579.2431,6232.0
2023-12-28 15:55:00,586.79,587.06,585.98,586.04,30967.0,578.9865,579.2529,578.1873,578.2465,30967.0
2023-12-29 09:30:00,584.78,586.7,584.78,586.7,7282.0,577.0033,578.8977,577.0033,578.8977,7282.0
2023-12-29 09:35:00,585.34,585.73,585.02,585.42,1227.0,577.5558,577.9406,577.2401,577.6347,1227.0
2023-12-29 09:40:00,584.85,585.81,584.76,585.52,1795.0,577.0723,578.0196,576.9835,577.7334,1795.0
2023-12-29 09:45:00,585.5,585.53,584.67,585.49,1150.0,577.7137,577.7433,576.8947,577.7038,1150.0
2023-12-29 09:50:00,585.55,585.85,584.56,585.67,2500.0,577.763,578.059,576.7862,577.8814,2500.0
2023-12-29 09:55:00,585.77,585.77,585.21,585.33,1701.0,577.9801,577.9801,577.4275,577.5459,1701.0
2023-12-29 10:00:00,584.89,585.36,584.74,584.74,600.0,577.1118,577.5755,576.9638,576.9638,600.0
2023-12-29 10:05:00,584.74,585.37,584.73,585.37,600.0,576.9638,577.5854,576.9539,577.5854,600.0
2023-12-29 10:10:00,585.29,585.29,585.24,585.25,200.0,577.5065,577.5065,577.4571,577.467,200.0
2023-12-29 10:15:00,584.7,584.84,584.24,584.24,866.0,576.9243,577.0625,576.4704,576.4704,866.0
2023-12-29 10:20:00,584.05,584.85,584.04,584.85,1500.0,576.283,577.0723,576.2731,577.0723,1500.0
2023-12-29 10:25:00,584.65,584.65,584.38,584.38,1412.0,576.875,576.875,576.6086,576.6086,1412.0
2023-12-29 10:30:00,584.0,584.13,582.67,582.93,1913.0,576.2336,576.3619,574.9213,575.1779,1913.0
2023-12-29 10:35:00,583.26,583.36,582.93,582.93,504.0,575.5035,575.6021,575.1779,575.1779,504.0
2023-12-29 10:40:00,582.19,582.65,580.15,580.77,3030.0,574.4477,574.9016,572.4348,573.0466,3030.0
2023-12-29 10:45:00,580.21,580.48,579.03,579.03,1600.0,572.494,572.7604,571.3297,571.3297,1600.0
2023-12-29 10:50:00,579.31,580.18,579.2,580.18,1300.0,571.606,572.4644,571.4975,572.4644,1300.0
2023-12-29 10:55:00,580.26,580.84,580.19,580.56,900.0,572.5434,573.1156,572.4743,572.8394,900.0
2023-12-29 11:00:00,580.93,580.93,580.49,580.9,1000.0,573.2044,573.2044,572.7703,573.1748,1000.0
2023-12-29 11:05:00,580.49,580.49,579.17,579.56,1711.0,572.7703,572.7703,571.4679,571.8527,1711.0
2023-12-29 11:10:00,580.09,580.09,578.75,578.75,1548.0,572.3756,572.3756,571.0534,571.0534,1548.0
2023-12-29 11:15:00,578.22,578.72,577.61,578.59,1062.0,570.5305,571.0238,569.9286,570.8956,1062.0
2023-12-29 11:20:00,578.1,578.59,577.44,577.44,1313.0,570.4121,570.8956,569.7609,569.7609,1313.0
2023-12-29 11:25:00,577.26,577.68,577.02,577.67,2190.0,569.5833,569.9977,569.3464,569.9878,2190.0
2023-12-29 11:30:00,577.28,578.01,577.14,577.78,2107.0,569.603,570.3233,569.4649,570.0963,2107.0
2023-12-29 11:35:00,577.89,578.19,577.33,578.19,2761.0,570.2049,570.5009,569.6523,570.5009,2761.0
2023-12-29 11:40:00,578.3,578.34,577.99,578.05,400.0,570.6094,570.6489,570.3035,570.3627,400.0
2023-12-29 11:45:00,578.4,579.11,578.21,579.11,819.0,570.7081,571.4087,570.5206,571.4087,819.0
2023-12-29 11:50:00,578.93,579.95,578.68,579.95,1600.0,571.231,572.2375,570.9844,572.2375,1600.0
2023-12-29 11:55:00,579.91,580.0,579.46,579.46,500.0,572.198,572.2868,571.754,571.754,500.0
2023-12-29 12:00:00,580.2,580.78,580.09,580.78,1104.0,572.4842,573.0564,572.3756,573.0564,1104.0
2023-12-29 12:05:00,580.12,580.32,579.76,579.76,902.0,572.4052,572.6026,572.05,572.05,902.0
2023-12-29 12:10:00,580.31,580.31,579.56,579.56,500.0,572.5927,572.5927,571.8527,571.8527,500.0
2023-12-29 12:15:00,579.66,579.97,579.36,579.97,2528.0,571.9513,572.2572,571.6553,572.2572,2528.0
2023-12-29 12:20:00,579.89,580.24,579.08,579.44,900.0,572.1783,572.5236,571.3791,571.7343,900.0
2023-12-29 12:25:00,579.23,579.38,579.23,579.25,501.0,571.5271,571.6751,571.5271,571.5468,501.0
2023-12-29 12:30:00,579.27,580.48,579.27,580.48,605.0,571.5665,572.7604,571.5665,572.7604,605.0
2023-12-29 12:35:00,580.12,580.58,579.76,580.58,1221.0,572.4052,572.8591,572.05,572.8591,1221.0
2023-12-29 12:40:00,580.27,580.65,580.27,580.65,400.0,572.5532,572.9282,572.5532,572.9282,400.0
2023-12-29 12:45:00,580.65,581.01,580.65,581.0,400.0,572.9282,573.2834,572.9282,573.2735,400.0
2023-12-29 12:50:00,581.02,581.41,581.0,581.41,1000.0,573.2933,573.6781,573.2735,573.6781,1000.0
2023-12-29 12:55:00,581.42,582.02,581.42,581.75,1000.0,573.6879,574.28,573.6879,574.0135,1000.0
2023-12-29 13:00:00,581.44,582.1,581.44,581.54,4550.0,573.7077,574.3589,573.7077,573.8063,4550.0
2023-12-29 13:05:00,581.6,581.93,581.31,581.37,6052.0,573.8655,574.1912,573.5794,573.6386,6052.0
2023-12-29 13:10:00,580.24,580.66,580.24,580.32,699.0,572.5236,572.938,572.5236,572.6026,699.0
2023-12-29 13:15:00,579.75,580.25,579.43,579.97,771.0,572.0401,572.5335,571.7244,572.2572,771.0
2023-12-29 13:20:00,579.97,579.97,579.97,579.97,0.0,572.2572,572.2572,572.2572,572.2572,0.0
2023-12-29 13:25:00,579.69,579.69,579.69,579.69,145.0,571.9809,571.9809,571.9809,571.9809,145.0
2023-12-29 13:30:00,579.63,579.69,579.62,579.69,200.0,571.9217,571.9809,571.9119,571.9809,200.0
2023-12-29 13:35:00,579.92,580.75,579.91,580.75,300.0,572.2079,573.0268,572.198,573.0268,300.0
2023-12-29 13:40:00,581.0,581.96,581.0,581.66,1716.0,573.2735,574.2208,573.2735,573.9247,1716.0
2023-12-29 13:45:00,581.29,582.08,581.11,582.06,1086.0,573.5597,574.3392,573.3821,574.3194,1086.0
2023-12-29 13:50:00,581.85,581.85,580.51,580.64,1185.0,574.1122,574.1122,572.79,572.9183,1185.0
2023-12-29 13:55:00,580.74,581.13,580.52,580.52,1000.0,573.017,573.4018,572.7999,572.7999,1000.0
2023-12-29 14:00:00,580.59,580.79,579.89,579.98,1100.0,572.869,573.0663,572.1783,572.2671,1100.0
2023-12-29 14:05:00,580.23,580.61,580.11,580.4,862.0,572.5138,572.8887,572.3954,572.6815,862.0
2023-12-29 14:10:00,580.1,580.85,579.79,579.79,2273.0,572.3855,573.1255,572.0796,572.0796,2273.0
2023-12-29 14:15:00,579.54,580.52,579.54,580.52,800.0,571.8329,572.7999,571.8329,572.7999,800.0
2023-12-29 14:20:00,580.65,581.08,580.05,581.08,1478.0,572.9282,573.3525,572.3362,573.3525,1478.0
2023-12-29 14:25:00,580.9,581.1,579.69,579.69,1608.0,573.1748,573.3722,571.9809,571.9809,1608.0
2023-12-29 14:30:00,579.58,580.34,579.58,580.18,900.0,571.8724,572.6223,571.8724,572.4644,900.0
2023-12-29 14:35:00,580.18,580.66,580.15,580.22,1500.0,572.4644,572.938,572.4348,572.5039,1500.0
2023-12-29 14:40:00,580.23,580.62,579.96,580.21,2002.0,572.5138,572.8986,572.2473,572.494,2002.0
2023-12-29 14:45:00,579.92,580.61,579.92,580.6,1110.0,572.2079,572.8887,572.2079,572.8788,1110.0
2023-12-29 14:50:00,580.8,581.37,580.8,581.37,1400.0,573.0762,573.6386,573.0762,573.6386,1400.0
2023-12-29 14:55:00,581.15,581.37,580.97,581.07,1341.0,573.4215,573.6386,573.2439,573.3426,1341.0
2023-12-29 15:00:00,580.86,581.12,580.71,581.1,700.0,573.1354,573.3919,572.9874,573.3722,700.0
2023-12-29 15:05:00,580.81,582.31,580.46,582.31,1994.0,573.086,574.5661,572.7407,574.5661,1994.0
2023-12-29 15:10:00,582.3,582.56,581.69,581.72,2000.0,574.5562,574.8128,573.9543,573.9839,2000.0
2023-12-29 15:15:00,581.63,582.04,581.48,581.73,1118.0,573.8951,574.2997,573.7471,573.9938,1118.0
2023-12-29 15:20:00,581.34,581.56,580.88,581.34,1000.0,573.609,573.8261,573.1551,573.609,1000.0
2023-12-29 15:25:00,581.62,581.83,581.47,581.77,1278.0,573.8853,574.0925,573.7373,574.0333,1278.0
2023-12-29 15:30:00,581.71,582.11,581.58,581.77,1789.0,573.9741,574.3688,573.8458,574.0333,1789.0
2023-12-29 15:35:00,581.82,581.83,581.61,581.62,1382.0,574.0826,574.0925,573.8754,573.8853,1382.0
2023-12-29 15:40:00,581.75,582.32,581.74,581.98,1965.0,574.0135,574.576,574.0037,574.2405,1965.0
2023-12-29 15:45:00,581.98,582.44,581.85,582.44,1997.0,574.2405,574.6944,574.1122,574.6944,1997.0
2023-12-29 15:50:00,582.13,582.13,579.82,579.82,13383.0,574.3885,574.3885,572.1092,572.1092,13383.0
2023-12-29 15:55:00,579.61,581.87,579.61,581.57,27540.0,571.902,574.1319,571.902,573.8359,27540.0
2024-01-02 09:30:00,572.86,573.21,567.5,568.14,15500.0,565.2418,565.5871,559.953,560.5845,15500.0
2024-01-02 09:35:00,567.4,569.8,565.09,565.1,5290.0,559.8544,562.2225,557.5751,557.585,5290.0
2024-01-02 09:40:00,565.0,567.62,563.54,567.62,10933.0,557.4863,560.0715,556.0457,560.0715,10933.0
2024-01-02 09:45:00,567.36,567.36,565.26,565.26,1000.0,559.8149,559.8149,557.7428,557.7428,1000.0
2024-01-02 09:50:00,564.91,566.12,564.27,565.75,3108.0,557.3975,558.5914,556.766,558.2263,3108.0
2024-01-02 09:55:00,565.84,566.48,563.66,566.48,2634.0,558.3151,558.9466,556.1641,558.9466,2634.0
2024-01-02 10:00:00,567.06,567.76,567.06,567.76,1337.0,559.5189,560.2096,559.5189,560.2096,1337.0
2024-01-02 10:05:00,567.0,567.71,565.98,566.77,2095.0,559.4597,560.1603,558.4533,559.2328,2095.0
2024-01-02 10:10:00,566.58,566.92,565.64,566.21,2325.0,559.0453,559.3808,558.1178,558.6802,2325.0
2024-01-02 10:15:00,565.43,566.39,565.43,565.91,1563.0,557.9106,558.8578,557.9106,558.3842,1563.0
2024-01-02 10:20:00,565.82,566.92,565.5,566.36,2076.0,558.2954,559.3808,557.9796,558.8282,2076.0
2024-01-02 10:25:00,566.13,566.13,564.96,565.75,1500.0,558.6013,558.6013,557.4468,558.2263,1500.0
2024-01-02 10:30:00,565.24,565.24,563.73,563.99,3067.0,557.7231,557.7231,556.2332,556.4897,3067.0
2024-01-02 10:35:00,564.0,564.45,563.61,564.1,1193.0,556.4996,556.9436,556.1148,556.5983,1193.0
2024-01-02 10:40:00,564.41,565.74,564.41,565.32,1400.0,556.9041,558.2165,556.9041,557.802,1400.0
2024-01-02 10:45:00,565.79,566.01,564.82,564.83,2178.0,558.2658,558.4829,557.3087,557.3186,2178.0
2024-01-02 10:50:00,564.34,564.92,563.75,564.0,5223.0,556.8351,557.4074,556.2529,556.4996,5223.0
2024-01-02 10:55:00,564.58,565.33,564.17,564.3,800.0,557.0719,557.8119,556.6673,556.7956,800.0
2024-01-02 11:00:00,564.78,565.15,564.56,565.03,2598.0,557.2692,557.6343,557.0521,557.5159,2598.0
2024-01-02 11:05:00,564.56,565.64,564.56,565.64,1400.0,557.0521,558.1178,557.0521,558.1178,1400.0
2024-01-02 11:10:00,565.92,567.08,565.62,566.17,3400.0,558.3941,559.5386,558.0981,558.6407,3400.0
2024-01-02 11:15:00,566.21,566.9,565.91,566.5,5140.0,558.6802,559.361,558.3842,558.9663,5140.0
2024-01-02 11:20:00,566.5,566.5,565.59,565.64,2100.0,558.9663,558.9663,558.0684,558.1178,2100.0
2024-01-02 11:25:00,565.84,565.84,565.7,565.7,300.0,558.3151,558.3151,558.177,558.177,300.0
2024-01-02 11:30:00,565.93,566.19,565.28,565.28,1630.0,558.4039,558.6605,557.7626,557.7626,1630.0
2024-01-02 11:35:00,565.17,565.61,564.79,565.5,2539.0,557.654,558.0882,557.2791,557.9796,2539.0
2024-01-02 11:40:00,565.18,566.3,565.18,566.22,9455.0,557.6639,558.769,557.6639,558.6901,9455.0
2024-01-02 11:45:00,566.1,566.3,565.96,566.02,2987.0,558.5717,558.769,558.4335,558.4927,2987.0
2024-01-02 11:50:00,566.29,566.3,565.55,565.79,1136.0,558.7591,558.769,558.029,558.2658,1136.0
2024-01-02 11:55:00,565.3,565.99,565.3,565.63,3489.0,557.7823,558.4631,557.7823,558.1079,3489.0
2024-01-02 12:00:00,565.65,566.0,565.51,566.0,3074.0,558.1277,558.473,557.9895,558.473,3074.0
2024-01-02 12:05:00,565.64,565.89,565.52,565.73,900.0,558.1178,558.3645,557.9994,558.2066,900.0
2024-01-02 12:10:00,565.65,566.0,565.33,565.76,2408.0,558.1277,558.473,557.8119,558.2362,2408.0
2024-01-02 12:15:00,565.76,566.0,564.97,564.98,3801.0,558.2362,558.473,557.4567,557.4666,3801.0
2024-01-02 12:20:00,564.69,565.05,564.08,564.31,2061.0,557.1804,557.5356,556.5785,556.8055,2061.0
2024-01-02 12:25:00,564.32,564.54,563.83,563.97,1000.0,556.8153,557.0324,556.3319,556.47,1000.0
2024-01-02 12:30:00,563.55,563.75,562.58,563.73,1805.0,556.0556,556.2529,555.0985,556.2332,1805.0
2024-01-02 12:35:00,564.11,564.42,563.84,564.42,1300.0,556.6081,556.914,556.3417,556.914,1300.0
2024-01-02 12:40:00,564.45,564.77,563.91,564.19,1200.0,556.9436,557.2594,556.4108,556.6871,1200.0
2024-01-02 12:45:00,563.81,563.82,562.41,562.58,2900.0,556.3121,556.322,554.9307,555.0985,2900.0
2024-01-02 12:50:00,562.99,562.99,562.8,562.81,200.0,555.503,555.503,555.3156,555.3254,200.0
2024-01-02 12:55:00,562.54,562.54,561.95,561.95,1598.0,555.059,555.059,554.4769,554.4769,1598.0
2024-01-02 13:00:00,561.39,561.79,560.89,560.97,2253.0,553.9243,554.319,553.431,553.5099,2253.0
2024-01-02 13:05:00,561.56,561.74,561.09,561.32,800.0,554.092,554.2696,553.6283,553.8552,800.0
2024-01-02 13:10:00,561.08,561.89,561.08,561.89,500.0,553.6184,554.4177,553.6184,554.4177,500.0
2024-01-02 13:15:00,562.78,562.78,562.14,562.56,1512.0,555.2958,555.2958,554.6643,555.0787,1512.0
2024-01-02 13:20:00,562.17,562.37,561.64,562.37,2891.0,554.6939,554.8913,554.171,554.8913,2891.0
2024-01-02 13:25:00,562.37,562.38,561.98,562.0,3044.0,554.8913,554.9011,554.5065,554.5262,3044.0
2024-01-02 13:30:00,562.39,562.56,561.9,562.08,2670.0,554.911,555.0787,554.4275,554.6051,2670.0
2024-01-02 13:35:00,562.09,562.23,561.9,561.93,800.0,554.615,554.7531,554.4275,554.4571,800.0
2024-01-02 13:40:00,561.91,562.53,561.84,562.53,1214.0,554.4374,555.0491,554.3683,555.0491,1214.0
2024-01-02 13:45:00,562.53,563.58,562.53,562.63,1000.0,555.0491,556.0852,555.0491,555.1478,1000.0
2024-01-02 13:50:00,562.23,562.28,561.18,561.18,2722.0,554.7531,554.8025,553.7171,553.7171,2722.0
2024-01-02 13:55:00,561.11,561.39,560.54,561.39,2901.0,553.648,553.9243,553.0856,553.9243,2901.0
2024-01-02 14:00:00,561.4,562.05,560.41,560.41,1184.0,553.9342,554.5755,552.9573,552.9573,1184.0
2024-01-02 14:05:00,560.49,560.95,560.0,560.32,1070.0,553.0363,553.4902,552.5528,552.8685,1070.0
2024-01-02 14:10:00,560.5,561.46,560.29,561.37,2853.0,553.0461,553.9934,552.8389,553.9046,2853.0
2024-01-02 14:15:00,561.06,561.06,561.06,561.06,300.0,553.5987,553.5987,553.5987,553.5987,300.0
2024-01-02 14:20:00,560.96,561.51,560.95,561.27,500.0,553.5,554.0427,553.4902,553.8059,500.0
2024-01-02 14:25:00,561.34,561.34,560.94,561.22,2063.0,553.875,553.875,553.4803,553.7566,2063.0
2024-01-02 14:30:00,560.86,561.34,560.64,561.34,1892.0,553.4014,553.875,553.1843,553.875,1892.0
2024-01-02 14:35:00,560.97,561.16,560.86,561.16,500.0,553.5099,553.6974,553.4014,553.6974,500.0
2024-01-02 14:40:00,560.57,560.69,560.29,560.69,600.0,553.1152,553.2336,552.8389,553.2336,600.0
2024-01-02 14:45:00,560.7,560.7,559.51,559.51,2693.0,553.2435,553.2435,552.0693,552.0693,2693.0
2024-01-02 14:50:00,559.46,559.47,558.5,558.99,900.0,552.02,552.0298,551.0727,551.5562,900.0
2024-01-02 14:55:00,558.14,558.59,558.14,558.17,1458.0,550.7175,551.1615,550.7175,550.7471,1458.0
2024-01-02 15:00:00,558.23,558.23,555.18,555.42,9344.0,550.8063,550.8063,547.7969,548.0337,9344.0
2024-01-02 15:05:00,555.46,556.49,555.46,555.87,4253.0,548.0732,549.0895,548.0732,548.4777,4253.0
2024-01-02 15:10:00,555.93,556.17,554.84,554.87,3427.0,548.5369,548.7737,547.4614,547.491,3427.0
2024-01-02 15:15:00,554.76,555.95,554.76,555.57,6827.0,547.3825,548.5566,547.3825,548.1817,6827.0
2024-01-02 15:20:00,555.35,555.35,554.33,554.77,3569.0,547.9646,547.9646,546.9582,547.3923,3569.0
2024-01-02 15:25:00,554.53,555.45,553.65,555.11,8325.0,547.1555,548.0633,546.2872,547.7278,8325.0
2024-01-02 15:30:00,555.63,556.09,555.16,555.71,9464.0,548.2409,548.6948,547.7772,548.3198,9464.0
2024-01-02 15:35:00,555.39,556.06,555.03,555.03,4219.0,548.0041,548.6652,547.6489,547.6489,4219.0
2024-01-02 15:40:00,555.47,555.8,554.77,555.39,9692.0,548.083,548.4086,547.3923,548.0041,9692.0
2024-01-02 15:45:00,555.32,556.29,555.32,556.28,8776.0,547.935,548.8921,547.935,548.8823,8776.0
2024-01-02 15:50:00,556.28,557.75,556.28,557.23,22343.0,548.8823,550.3327,548.8823,549.8196,22343.0
2024-01-02 15:55:00,558.04,560.62,557.7,560.59,32100.0,550.6189,553.1645,550.2834,553.1349,32100.0
2024-01-03 09:30:00,552.0,552.46,550.0,552.46,13539.0,544.6592,545.1131,542.6858,545.1131,13539.0
2024-01-03 09:35:00,553.15,555.02,551.88,555.02,5250.0,545.7939,547.639,544.5408,547.639,5250.0
2024-01-03 09:40:00,553.23,557.44,553.18,557.44,1542.0,545.8728,550.0268,545.8235,550.0268,1542.0
2024-01-03 09:45:00,556.95,558.25,555.58,557.39,2220.0,549.5433,550.8261,548.1916,549.9775,2220.0
2024-01-03 09:50:00,556.73,557.73,554.9,555.15,5584.0,549.3263,550.313,547.5206,547.7673,5584.0
2024-01-03 09:55:00,555.05,555.1,554.53,554.61,9479.0,547.6686,547.718,547.1555,547.2345,9479.0
2024-01-03 10:00:00,554.63,555.0,553.37,554.75,3586.0,547.2542,547.6193,546.011,547.3726,3586.0
2024-01-03 10:05:00,554.94,555.72,554.94,554.98,1229.0,547.5601,548.3297,547.5601,547.5995,1229.0
2024-01-03 10:10:00,554.85,554.85,552.96,553.04,1700.0,547.4713,547.4713,545.6064,545.6853,1700.0
2024-01-03 10:15:00,553.23,553.24,552.72,553.06,550.0,545.8728,545.8827,545.3696,545.7051,550.0
2024-01-03 10:20:00,552.22,552.88,551.69,552.7,4009.0,544.8763,545.5275,544.3533,545.3499,4009.0
2024-01-03 10:25:00,553.54,554.15,552.94,553.99,700.0,546.1787,546.7806,545.5867,546.6227,700.0
2024-01-03 10:30:00,554.0,554.04,552.68,552.68,1600.0,546.6326,546.672,545.3301,545.3301,1600.0
2024-01-03 10:35:00,552.7,552.87,551.52,551.56,2812.0,545.3499,545.5176,544.1856,544.225,2812.0
2024-01-03 10:40:00,551.74,552.85,551.57,552.55,1950.0,544.4026,545.4979,544.2349,545.2019,1950.0
2024-01-03 10:45:00,552.32,552.59,551.42,552.3,3100.0,544.9749,545.2413,544.0869,544.9552,3100.0
2024-01-03 10:50:00,552.54,554.03,552.35,553.55,3198.0,545.192,546.6622,545.0045,546.1886,3198.0
2024-01-03 10:55:00,553.36,554.17,553.2,554.17,1250.0,546.0011,546.8003,545.8432,546.8003,1250.0
2024-01-03 11:00:00,554.17,554.77,553.93,554.34,1712.0,546.8003,547.3923,546.5635,546.9681,1712.0
2024-01-03 11:05:00,553.73,554.4,553.49,554.4,3200.0,546.3662,547.0273,546.1294,547.0273,3200.0
2024-01-03 11:10:00,554.29,554.29,553.73,553.73,3275.0,546.9187,546.9187,546.3662,546.3662,3275.0
2024-01-03 11:15:00,553.59,554.31,553.59,553.81,1000.0,546.228,546.9385,546.228,546.4451,1000.0
2024-01-03 11:20:00,554.12,554.12,553.02,553.07,1700.0,546.751,546.751,545.6656,545.7149,1700.0
2024-01-03 11:25:00,553.11,553.87,552.83,552.83,700.0,545.7544,546.5043,545.4781,545.4781,700.0
2024-01-03 11:30:00,553.2,553.72,553.2,553.51,1100.0,545.8432,546.3563,545.8432,546.1491,1100.0
2024-01-03 11:35:00,553.1,553.33,552.21,552.22,1316.0,545.7445,545.9715,544.8664,544.8763,1316.0
2024-01-03 11:40:00,551.51,551.74,551.18,551.74,3084.0,544.1757,544.4026,543.8501,544.4026,3084.0
2024-01-03 11:45:00,552.08,552.08,551.17,551.25,993.0,544.7381,544.7381,543.8402,543.9192,993.0
2024-01-03 11:50:00,550.88,550.97,550.58,550.74,1101.0,543.5541,543.6429,543.2581,543.4159,1101.0
2024-01-03 11:55:00,551.01,551.05,550.86,551.01,900.0,543.6823,543.7218,543.5343,543.6823,900.0
2024-01-03 12:00:00,551.0,551.0,550.45,550.46,1036.0,543.6725,543.6725,543.1298,543.1397,1036.0
2024-01-03 12:05:00,550.88,551.24,550.36,550.36,900.0,543.5541,543.9093,543.041,543.041,900.0
2024-01-03 12:10:00,550.36,550.36,550.36,550.36,0.0,543.041,543.041,543.041,543.041,0.0
2024-01-03 12:15:00,550.28,550.74,550.13,550.16,727.0,542.9621,543.4159,542.814,542.8436,727.0
2024-01-03 12:20:00,550.45,551.13,550.14,551.13,770.0,543.1298,543.8007,542.8239,543.8007,770.0
2024-01-03 12:25:00,550.94,551.63,550.62,551.03,1880.0,543.6133,544.2941,543.2975,543.7021,1880.0
2024-01-03 12:30:00,552.14,552.24,552.14,552.24,369.0,544.7973,544.896,544.7973,544.896,369.0
2024-01-03 12:35:00,551.77,552.0,551.32,551.32,2078.0,544.4322,544.6592,543.9882,543.9882,2078.0
2024-01-03 12:40:00,551.48,551.55,551.45,551.53,804.0,544.1461,544.2152,544.1165,544.1954,804.0
2024-01-03 12:45:00,551.36,551.58,551.36,551.58,454.0,544.0277,544.2448,544.0277,544.2448,454.0
2024-01-03 12:50:00,552.25,552.4,551.86,551.86,700.0,544.9059,545.0539,544.521,544.521,700.0
2024-01-03 12:55:00,552.55,553.44,552.44,552.93,1094.0,545.2019,546.08,545.0933,545.5768,1094.0
2024-01-03 13:00:00,553.5,553.67,552.71,553.35,1983.0,546.1392,546.307,545.3597,545.9912,1983.0
2024-01-03 13:05:00,553.15,553.15,552.79,553.06,368.0,545.7939,545.7939,545.4387,545.7051,368.0
2024-01-03 13:10:00,552.79,553.69,552.74,553.22,809.0,545.4387,546.3267,545.3893,545.863,809.0
2024-01-03 13:15:00,553.22,553.45,552.84,553.02,1200.0,545.863,546.0899,545.488,545.6656,1200.0
2024-01-03 13:20:00,552.77,552.95,552.6,552.6,1200.0,545.4189,545.5965,545.2512,545.2512,1200.0
2024-01-03 13:25:00,552.58,552.87,552.57,552.77,497.0,545.2315,545.5176,545.2216,545.4189,497.0
2024-01-03 13:30:00,552.78,552.78,552.34,552.56,900.0,545.4288,545.4288,544.9947,545.2117,900.0
2024-01-03 13:35:00,552.42,553.0,551.83,552.71,3876.0,545.0736,545.6459,544.4914,545.3597,3876.0
2024-01-03 13:40:00,552.79,552.82,552.39,552.56,3221.0,545.4387,545.4683,545.044,545.2117,3221.0
2024-01-03 13:45:00,552.8,552.8,552.52,552.77,713.0,545.4485,545.4485,545.1723,545.4189,713.0
2024-01-03 13:50:00,552.93,553.04,552.6,552.61,1600.0,545.5768,545.6853,545.2512,545.2611,1600.0
2024-01-03 13:55:00,552.61,552.8,552.48,552.65,1300.0,545.2611,545.4485,545.1328,545.3005,1300.0
2024-01-03 14:00:00,552.36,553.0,551.29,551.29,6016.0,545.0144,545.6459,543.9586,543.9586,6016.0
2024-01-03 14:05:00,550.39,551.72,550.36,551.72,800.0,543.0706,544.3829,543.041,544.3829,800.0
2024-01-03 14:10:00,551.27,552.25,550.48,550.91,2582.0,543.9389,544.9059,543.1594,543.5837,2582.0
2024-01-03 14:15:00,550.45,551.08,550.0,551.08,1702.0,543.1298,543.7514,542.6858,543.7514,1702.0
2024-01-03 14:20:00,550.8,551.05,550.07,551.05,931.0,543.4751,543.7218,542.7548,543.7218,931.0
2024-01-03 14:25:00,551.23,553.48,551.23,552.75,1059.0,543.8994,546.1195,543.8994,545.3992,1059.0
2024-01-03 14:30:00,552.8,553.24,552.41,552.47,2508.0,545.4485,545.8827,545.0637,545.1229,2508.0
2024-01-03 14:35:00,552.36,552.51,551.85,552.51,1446.0,545.0144,545.1624,544.5112,545.1624,1446.0
2024-01-03 14:40:00,552.75,552.95,552.75,552.95,4500.0,545.3992,545.5965,545.3992,545.5965,4500.0
2024-01-03 14:45:00,553.14,553.78,553.02,553.48,1106.0,545.784,546.4155,545.6656,546.1195,1106.0
2024-01-03 14:50:00,553.18,553.38,552.81,552.81,2254.0,545.8235,546.0208,545.4584,545.4584,2254.0
2024-01-03 14:55:00,552.98,553.22,552.98,552.98,709.0,545.6261,545.863,545.6261,545.6261,709.0
2024-01-03 15:00:00,553.56,553.71,553.1,553.1,2005.0,546.1984,546.3464,545.7445,545.7445,2005.0
2024-01-03 15:05:00,552.74,552.74,551.67,551.67,1415.0,545.3893,545.3893,544.3336,544.3336,1415.0
2024-01-03 15:10:00,552.16,552.47,551.94,552.35,2993.0,544.8171,545.1229,544.6,545.0045,2993.0
2024-01-03 15:15:00,552.38,552.38,551.81,552.0,1847.0,545.0341,545.0341,544.4717,544.6592,1847.0
2024-01-03 15:20:00,551.95,552.77,551.56,552.42,2840.0,544.6098,545.4189,544.225,545.0736,2840.0
2024-01-03 15:25:00,552.28,552.63,552.26,552.63,713.0,544.9355,545.2808,544.9157,545.2808,713.0
2024-01-03 15:30:00,552.7,554.17,552.7,554.17,3660.0,545.3499,546.8003,545.3499,546.8003,3660.0
2024-01-03 15:35:00,553.91,554.11,553.35,553.71,2138.0,546.5438,546.7411,545.9912,546.3464,2138.0
2024-01-03 15:40:00,553.93,553.93,552.4,552.46,7058.0,546.5635,546.5635,545.0539,545.1131,7058.0
2024-01-03 15:45:00,552.32,552.42,551.71,551.8,4792.0,544.9749,545.0736,544.373,544.4618,4792.0
2024-01-03 15:50:00,551.0,551.64,550.6,551.17,15365.0,543.6725,544.304,543.2778,543.8402,15365.0
2024-01-03 15:55:00,551.72,552.61,551.69,552.6,22734.0,544.3829,545.2611,544.3533,545.2512,22734.0
2024-01-04 09:30:00,546.39,552.58,545.61,550.65,14085.0,539.1238,545.2315,538.3542,543.3271,14085.0
2024-01-04 09:35:00,551.0,551.86,549.42,550.92,5727.0,543.6725,544.521,542.1135,543.5935,5727.0
2024-01-04 09:40:00,549.75,549.75,548.24,548.46,5905.0,542.4391,542.4391,540.9492,541.1663,5905.0
2024-01-04 09:45:00,548.62,548.63,545.13,545.13,4907.0,541.3241,541.334,537.8805,537.8805,4907.0
2024-01-04 09:50:00,545.54,546.83,544.81,546.07,7529.0,538.2851,539.5579,537.5648,538.808,7529.0
2024-01-04 09:55:00,547.65,547.81,546.51,546.51,5732.0,540.367,540.5249,539.2422,539.2422,5732.0
2024-01-04 10:00:00,546.45,548.66,545.86,548.66,5398.0,539.183,541.3636,538.6008,541.3636,5398.0
2024-01-04 10:05:00,548.66,549.56,548.66,549.42,1330.0,541.3636,542.2516,541.3636,542.1135,1330.0
2024-01-04 10:10:00,549.88,550.52,549.16,550.52,6279.0,542.5674,543.1989,541.8569,543.1989,6279.0
2024-01-04 10:15:00,550.65,554.31,550.65,552.5,1619.0,543.3271,546.9385,543.3271,545.1525,1619.0
2024-01-04 10:20:00,552.51,552.52,551.69,551.72,4398.0,545.1624,545.1723,544.3533,544.3829,4398.0
2024-01-04 10:25:00,551.08,551.08,550.47,551.07,1100.0,543.7514,543.7514,543.1495,543.7415,1100.0
2024-01-04 10:30:00,551.41,552.3,551.04,552.0,2445.0,544.077,544.9552,543.7119,544.6592,2445.0
2024-01-04 10:35:00,551.9,552.3,551.15,551.41,2002.0,544.5605,544.9552,543.8205,544.077,2002.0
2024-01-04 10:40:00,551.37,551.37,550.82,551.0,501.0,544.0376,544.0376,543.4949,543.6725,501.0
2024-01-04 10:45:00,551.46,551.47,550.66,551.21,1309.0,544.1264,544.1362,543.337,543.8797,1309.0
2024-01-04 10:50:00,551.29,551.77,551.29,551.59,6373.0,543.9586,544.4322,543.9586,544.2546,6373.0
2024-01-04 10:55:00,551.86,552.26,550.98,551.31,3796.0,544.521,544.9157,543.6527,543.9784,3796.0
2024-01-04 11:00:00,551.66,552.0,551.24,551.9,1639.0,544.3237,544.6592,543.9093,544.5605,1639.0
2024-01-04 11:05:00,552.0,552.01,551.63,551.89,1000.0,544.6592,544.669,544.2941,544.5506,1000.0
2024-01-04 11:10:00,551.92,553.02,551.91,553.02,1400.0,544.5802,545.6656,544.5704,545.6656,1400.0
2024-01-04 11:15:00,553.48,554.38,553.1,553.42,5645.0,546.1195,547.0075,545.7445,546.0603,5645.0
2024-01-04 11:20:00,553.82,554.06,553.29,553.87,1108.0,546.455,546.6918,545.932,546.5043,1108.0
2024-01-04 11:25:00,554.9,554.9,554.0,554.11,2359.0,547.5206,547.5206,546.6326,546.7411,2359.0
2024-01-04 11:30:00,553.46,553.46,552.64,552.64,700.0,546.0998,546.0998,545.2907,545.2907,700.0
2024-01-04 11:35:00,553.05,553.57,552.31,552.77,4788.0,545.6952,546.2083,544.9651,545.4189,4788.0
2024-01-04 11:40:00,552.44,552.89,552.44,552.88,657.0,545.0933,545.5373,545.0933,545.5275,657.0
2024-01-04 11:45:00,552.57,553.17,552.31,553.16,1460.0,545.2216,545.8136,544.9651,545.8038,1460.0
2024-01-04 11:50:00,553.0,553.27,550.82,550.82,3430.0,545.6459,545.9123,543.4949,543.4949,3430.0
2024-01-04 11:55:00,551.14,551.18,550.82,550.83,900.0,543.8106,543.8501,543.4949,543.5047,900.0
2024-01-04 12:00:00,551.11,551.13,549.17,549.61,4710.0,543.781,543.8007,541.8668,542.301,4710.0
2024-01-04 12:05:00,549.86,549.86,549.86,549.86,100.0,542.5476,542.5476,542.5476,542.5476,100.0
2024-01-04 12:10:00,550.08,550.95,549.71,550.09,5800.0,542.7647,543.6231,542.3996,542.7746,5800.0
2024-01-04 12:15:00,549.81,549.81,548.79,549.15,1126.0,542.4983,542.4983,541.4919,541.8471,1126.0
2024-01-04 12:20:00,549.69,550.17,549.68,549.83,838.0,542.3799,542.8535,542.37,542.518,838.0
2024-01-04 12:25:00,550.72,551.28,550.72,551.14,1300.0,543.3962,543.9488,543.3962,543.8106,1300.0
2024-01-04 12:30:00,550.96,551.0,550.66,550.79,900.0,543.633,543.6725,543.337,543.4653,900.0
2024-01-04 12:35:00,550.54,551.15,550.03,551.04,1870.0,543.2186,543.8205,542.7154,543.7119,1870.0
2024-01-04 12:40:00,550.81,550.92,550.02,550.12,2279.0,543.485,543.5935,542.7055,542.8042,2279.0
2024-01-04 12:45:00,550.04,550.16,548.74,548.74,3810.0,542.7252,542.8436,541.4425,541.4425,3810.0
2024-01-04 12:50:00,549.52,550.43,549.52,550.35,500.0,542.2122,543.1101,542.2122,543.0311,500.0
2024-01-04 12:55:00,550.35,550.46,550.35,550.46,863.0,543.0311,543.1397,543.0311,543.1397,863.0
2024-01-04 13:00:00,550.35,550.88,550.35,550.73,1500.0,543.0311,543.5541,543.0311,543.4061,1500.0
2024-01-04 13:05:00,550.85,551.17,550.73,550.74,600.0,543.5245,543.8402,543.4061,543.4159,600.0
2024-01-04 13:10:00,550.59,550.89,550.35,550.51,9400.0,543.2679,543.5639,543.0311,543.189,9400.0
2024-01-04 13:15:00,550.61,550.95,550.61,550.79,2100.0,543.2877,543.6231,543.2877,543.4653,2100.0
2024-01-04 13:20:00,550.47,551.13,550.47,550.59,1375.0,543.1495,543.8007,543.1495,543.2679,1375.0
2024-01-04 13:25:00,550.64,551.05,550.46,550.8,1324.0,543.3173,543.7218,543.1397,543.4751,1324.0
2024-01-04 13:30:00,551.03,551.54,550.73,550.98,1690.0,543.7021,544.2053,543.4061,543.6527,1690.0
2024-01-04 13:35:00,551.27,551.27,550.38,550.38,600.0,543.9389,543.9389,543.0607,543.0607,600.0
2024-01-04 13:40:00,550.31,550.31,550.31,550.31,100.0,542.9917,542.9917,542.9917,542.9917,100.0
2024-01-04 13:45:00,550.7,550.71,550.19,550.66,1210.0,543.3765,543.3863,542.8732,543.337,1210.0
2024-01-04 13:50:00,550.36,550.36,549.42,549.42,3049.0,543.041,543.041,542.1135,542.1135,3049.0
2024-01-04 13:55:00,549.0,549.54,548.84,549.54,921.0,541.6991,542.2319,541.5412,542.2319,921.0
2024-01-04 14:00:00,549.3,549.3,549.21,549.22,503.0,541.9951,541.9951,541.9063,541.9161,503.0
2024-01-04 14:05:00,548.85,549.35,548.85,549.14,700.0,541.5511,542.0444,541.5511,541.8372,700.0
2024-01-04 14:10:00,548.21,549.11,548.14,549.1,1214.0,540.9196,541.8076,540.8505,541.7977,1214.0
2024-01-04 14:15:00,548.88,548.88,548.71,548.71,1100.0,541.5807,541.5807,541.4129,541.4129,1100.0
2024-01-04 14:20:00,548.65,548.65,548.35,548.35,200.0,541.3537,541.3537,541.0577,541.0577,200.0
2024-01-04 14:25:00,548.01,548.7,547.95,548.04,833.0,540.7222,541.4031,540.663,540.7518,833.0
2024-01-04 14:30:00,547.9,548.38,547.32,548.05,675.0,540.6137,541.0873,540.0414,540.7617,675.0
2024-01-04 14:35:00,548.03,548.2,547.7,548.2,1548.0,540.742,540.9097,540.4164,540.9097,1548.0
2024-01-04 14:40:00,547.75,548.1,547.75,547.8,550.0,540.4657,540.811,540.4657,540.515,550.0
2024-01-04 14:45:00,547.71,548.49,547.57,548.32,1675.0,540.4262,541.1959,540.2881,541.0281,1675.0
2024-01-04 14:50:00,548.71,548.71,548.3,548.54,600.0,541.4129,541.4129,541.0084,541.2452,600.0
2024-01-04 14:55:00,548.48,548.81,548.48,548.72,700.0,541.186,541.5116,541.186,541.4228,700.0
2024-01-04 15:00:00,548.8,549.27,548.8,549.27,723.0,541.5017,541.9655,541.5017,541.9655,723.0
2024-01-04 15:05:00,549.43,550.23,549.42,550.23,300.0,542.1234,542.9127,542.1135,542.9127,300.0
2024-01-04 15:10:00,550.18,550.24,548.76,549.35,6724.0,542.8634,542.9226,541.4623,542.0444,6724.0
2024-01-04 15:15:00,548.95,549.11,548.33,549.11,1100.0,541.6497,541.8076,541.038,541.8076,1100.0
2024-01-04 15:20:00,549.28,549.37,548.75,549.27,1300.0,541.9754,542.0642,541.4524,541.9655,1300.0
2024-01-04 15:25:00,549.28,549.42,549.04,549.27,1500.0,541.9754,542.1135,541.7385,541.9655,1500.0
2024-01-04 15:30:00,549.04,549.41,549.04,549.38,4062.0,541.7385,542.1036,541.7385,542.074,4062.0
2024-01-04 15:35:00,549.43,549.54,548.59,548.59,6135.0,542.1234,542.2319,541.2945,541.2945,6135.0
2024-01-04 15:40:00,548.74,548.74,547.84,548.19,4800.0,541.4425,541.4425,540.5545,540.8998,4800.0
2024-01-04 15:45:00,548.05,548.29,547.56,547.7,3804.0,540.7617,540.9985,540.2782,540.4164,3804.0
2024-01-04 15:50:00,547.95,548.35,546.56,547.08,8751.0,540.663,541.0577,539.2915,539.8046,8751.0
2024-01-04 15:55:00,546.52,547.18,545.78,546.3,36143.0,539.2521,539.9033,538.5219,539.035,36143.0
2024-01-05 09:30:00,548.11,551.11,547.97,551.1,7304.0,540.8209,543.781,540.6828,543.7711,7304.0
2024-01-05 09:35:00,551.35,551.35,548.04,548.09,1258.0,544.0178,544.0178,540.7518,540.8012,1258.0
2024-01-05 09:40:00,547.07,547.8,546.02,546.24,6585.0,539.7947,540.515,538.7587,538.9758,6585.0
2024-01-05 09:45:00,546.35,548.2,546.34,548.2,2500.0,539.0843,540.9097,539.0744,540.9097,2500.0
2024-01-05 09:50:00,548.0,548.2,547.4,547.4,4455.0,540.7124,540.9097,540.1204,540.1204,4455.0
2024-01-05 09:55:00,547.7,547.75,545.0,545.27,3110.0,540.4164,540.4657,537.7523,538.0187,3110.0
2024-01-05 10:00:00,545.32,549.04,545.03,549.02,7536.0,538.068,541.7385,537.7819,541.7188,7536.0
2024-01-05 10:05:00,549.0,550.07,548.48,548.48,8183.0,541.6991,542.7548,541.186,541.186,8183.0
2024-01-05 10:10:00,549.31,550.22,549.05,549.85,1500.0,542.005,542.9028,541.7484,542.5378,1500.0
2024-01-05 10:15:00,548.99,548.99,547.69,548.68,8199.0,541.6892,541.6892,540.4065,541.3833,8199.0
2024-01-05 10:20:00,548.01,548.3,547.65,548.3,1000.0,540.7222,541.0084,540.367,541.0084,1000.0
2024-01-05 10:25:00,548.61,548.76,548.49,548.71,1052.0,541.3143,541.4623,541.1959,541.4129,1052.0
2024-01-05 10:30:00,548.89,549.36,548.5,548.94,1400.0,541.5905,542.0543,541.2057,541.6399,1400.0
2024-01-05 10:35:00,549.45,550.3,549.45,549.93,1774.0,542.1431,542.9818,542.1431,542.6167,1774.0
2024-01-05 10:40:00,549.67,549.75,549.14,549.75,1900.0,542.3602,542.4391,541.8372,542.4391,1900.0
2024-01-05 10:45:00,549.84,549.84,548.23,548.4,1600.0,542.5279,542.5279,540.9393,541.1071,1600.0
2024-01-05 10:50:00,548.08,549.55,547.62,549.25,4427.0,540.7913,542.2418,540.3374,541.9457,4427.0
2024-01-05 10:55:00,549.46,549.46,548.56,548.56,1828.0,542.153,542.153,541.2649,541.2649,1828.0
2024-01-05 11:00:00,549.07,549.08,548.07,548.36,830.0,541.7681,541.778,540.7814,541.0676,830.0
2024-01-05 11:05:00,548.3,548.94,547.97,548.94,596.0,541.0084,541.6399,540.6828,541.6399,596.0
2024-01-05 11:10:00,548.71,549.54,548.71,549.36,1004.0,541.4129,542.2319,541.4129,542.0543,1004.0
2024-01-05 11:15:00,550.13,550.13,548.88,548.88,1400.0,542.814,542.814,541.5807,541.5807,1400.0
2024-01-05 11:20:00,548.46,548.74,548.13,548.13,500.0,541.1663,541.4425,540.8406,540.8406,500.0
2024-01-05 11:25:00,548.73,548.73,548.03,548.04,700.0,541.4327,541.4327,540.742,540.7518,700.0
2024-01-05 11:30:00,548.54,548.54,548.32,548.33,300.0,541.2452,541.2452,541.0281,541.038,300.0
2024-01-05 11:35:00,548.07,548.47,547.8,548.13,1100.0,540.7814,541.1761,540.515,540.8406,1100.0
2024-01-05 11:40:00,548.17,548.24,547.11,547.42,3883.0,540.8801,540.9492,539.8342,540.1401,3883.0
2024-01-05 11:45:00,547.5,547.86,547.22,547.37,1065.0,540.219,540.5742,539.9427,540.0908,1065.0
2024-01-05 11:50:00,547.37,547.62,547.21,547.52,2701.0,540.0908,540.3374,539.9329,540.2388,2701.0
2024-01-05 11:55:00,547.51,548.0,547.47,547.53,3565.0,540.2289,540.7124,540.1894,540.2486,3565.0
2024-01-05 12:00:00,547.41,548.41,547.21,548.3,1100.0,540.1302,541.1169,539.9329,541.0084,1100.0
2024-01-05 12:05:00,548.4,548.41,546.36,546.61,3130.0,541.1071,541.1169,539.0942,539.3409,3130.0
2024-01-05 12:10:00,546.0,547.1,546.0,546.91,1251.0,538.739,539.8243,538.739,539.6369,1251.0
2024-01-05 12:15:00,546.67,547.04,546.07,546.07,1300.0,539.4001,539.7651,538.808,538.808,1300.0
2024-01-05 12:20:00,545.61,545.83,545.61,545.83,289.0,538.3542,538.5712,538.3542,538.5712,289.0
2024-01-05 12:25:00,545.72,545.72,544.77,544.77,987.0,538.4627,538.4627,537.5253,537.5253,987.0
2024-01-05 12:30:00,545.13,545.13,545.05,545.1,300.0,537.8805,537.8805,537.8016,537.8509,300.0
2024-01-05 12:35:00,544.77,545.28,544.77,544.81,800.0,537.5253,538.0285,537.5253,537.5648,800.0
2024-01-05 12:40:00,545.15,545.15,544.94,545.0,600.0,537.9003,537.9003,537.6931,537.7523,600.0
2024-01-05 12:45:00,545.14,545.14,544.48,544.63,800.0,537.8904,537.8904,537.2392,537.3872,800.0
2024-01-05 12:50:00,544.73,545.1,544.28,544.48,1000.0,537.4859,537.8509,537.0418,537.2392,1000.0
2024-01-05 12:55:00,544.28,544.86,544.0,544.0,1900.0,537.0418,537.6141,536.7656,536.7656,1900.0
2024-01-05 13:00:00,544.0,544.22,543.29,543.43,2847.0,536.7656,536.9826,536.065,536.2031,2847.0
2024-01-05 13:05:00,543.17,544.0,543.17,543.63,1000.0,535.9466,536.7656,535.9466,536.4005,1000.0
2024-01-05 13:10:00,544.01,544.01,543.6,543.7,500.0,536.7754,536.7754,536.3709,536.4696,500.0
2024-01-05 13:15:00,543.74,543.74,543.34,543.35,862.0,536.509,536.509,536.1143,536.1242,862.0
2024-01-05 13:20:00,543.93,544.04,543.53,543.75,947.0,536.6965,536.805,536.3018,536.5189,947.0
2024-01-05 13:25:00,544.15,545.08,544.15,545.08,1500.0,536.9136,537.8312,536.9136,537.8312,1500.0
2024-01-05 13:30:00,545.08,545.66,545.05,545.41,3921.0,537.8312,538.4035,537.8016,538.1568,3921.0
2024-01-05 13:35:00,545.48,545.92,545.09,545.68,11754.0,538.2259,538.66,537.8411,538.4232,11754.0
2024-01-05 13:40:00,545.68,545.8,545.22,545.39,3825.0,538.4232,538.5416,537.9693,538.1371,3825.0
2024-01-05 13:45:00,545.38,545.98,545.31,545.4,5832.0,538.1272,538.7192,538.0581,538.1469,5832.0
2024-01-05 13:50:00,545.5,545.63,545.11,545.15,2266.0,538.2456,538.3739,537.8608,537.9003,2266.0
2024-01-05 13:55:00,545.38,545.67,544.59,544.64,1680.0,538.1272,538.4134,537.3477,537.3971,1680.0
2024-01-05 14:00:00,544.82,545.11,544.82,545.09,2500.0,537.5747,537.8608,537.5747,537.8411,2500.0
2024-01-05 14:05:00,545.1,545.4,545.0,545.02,8522.0,537.8509,538.1469,537.7523,537.772,8522.0
2024-01-05 14:10:00,545.38,545.5,544.49,544.49,3407.0,538.1272,538.2456,537.2491,537.2491,3407.0
2024-01-05 14:15:00,544.9,544.99,544.17,544.64,1995.0,537.6536,537.7424,536.9333,537.3971,1995.0
2024-01-05 14:20:00,544.38,545.17,544.38,544.75,1450.0,537.1405,537.92,537.1405,537.5056,1450.0
2024-01-05 14:25:00,544.63,544.64,544.4,544.6,600.0,537.3872,537.3971,537.1602,537.3576,600.0
2024-01-05 14:30:00,544.39,544.81,544.39,544.46,1398.0,537.1504,537.5648,537.1504,537.2194,1398.0
2024-01-05 14:35:00,544.76,545.11,544.76,544.8,1600.0,537.5155,537.8608,537.5155,537.5549,1600.0
2024-01-05 14:40:00,544.67,544.82,544.3,544.42,1400.0,537.4267,537.5747,537.0616,537.18,1400.0
2024-01-05 14:45:00,544.24,544.59,543.85,543.85,3313.0,537.0024,537.3477,536.6176,536.6176,3313.0
2024-01-05 14:50:00,543.71,543.82,542.84,543.16,2088.0,536.4794,536.588,535.621,535.9367,2088.0
2024-01-05 14:55:00,543.42,543.67,543.16,543.28,1200.0,536.1933,536.44,535.9367,536.0551,1200.0
2024-01-05 15:00:00,543.13,543.57,543.13,543.31,1100.0,535.9071,536.3413,535.9071,536.0847,1100.0
2024-01-05 15:05:00,543.09,543.42,543.01,543.23,1814.0,535.8677,536.1933,535.7887,536.0058,1814.0
2024-01-05 15:10:00,543.04,543.88,542.81,543.81,2470.0,535.8183,536.6472,535.5914,536.5781,2470.0
2024-01-05 15:15:00,543.76,543.8,543.02,543.02,1342.0,536.5288,536.5682,535.7986,535.7986,1342.0
2024-01-05 15:20:00,543.02,543.15,542.68,542.88,2960.0,535.7986,535.9269,535.4631,535.6605,2960.0
2024-01-05 15:25:00,542.77,542.92,542.41,542.81,1700.0,535.5519,535.6999,535.1967,535.5914,1700.0
2024-01-05 15:30:00,542.46,542.92,542.46,542.89,1400.0,535.246,535.6999,535.246,535.6703,1400.0
2024-01-05 15:35:00,542.96,543.25,542.95,543.19,6411.0,535.7394,536.0255,535.7295,535.9663,6411.0
2024-01-05 15:40:00,543.15,543.68,542.98,543.53,13892.0,535.9269,536.4498,535.7591,536.3018,13892.0
2024-01-05 15:45:00,543.51,544.04,543.51,543.94,14115.0,536.2821,536.805,536.2821,536.7064,14115.0
2024-01-05 15:50:00,543.89,544.38,542.88,543.49,32846.0,536.657,537.1405,535.6605,536.2623,32846.0
2024-01-05 15:55:00,543.61,544.5,543.38,544.3,47962.0,536.3808,537.2589,536.1538,537.0616,47962.0
2024-01-08 09:30:00,549.06,551.08,548.84,550.53,27624.0,541.7583,543.7514,541.5412,543.2087,27624.0
2024-01-08 09:35:00,551.02,552.53,550.2,550.75,5724.0,543.6922,545.1821,542.8831,543.4258,5724.0
2024-01-08 09:40:00,552.13,552.4,549.98,551.54,1150.0,544.7874,545.0539,542.666,544.2053,1150.0
2024-01-08 09:45:00,552.08,552.78,550.96,551.38,10269.0,544.7381,545.4288,543.633,544.0474,10269.0
2024-01-08 09:50:00,551.87,554.53,551.87,553.88,5696.0,544.5309,547.1555,544.5309,546.5142,5696.0
2024-01-08 09:55:00,553.99,558.59,553.99,557.53,12516.0,546.6227,551.1615,546.6227,550.1156,12516.0
2024-01-08 10:00:00,558.1,558.11,556.11,557.43,13349.0,550.6781,550.6879,548.7145,550.017,13349.0
2024-01-08 10:05:00,558.11,559.17,557.71,558.75,10153.0,550.6879,551.7338,550.2932,551.3194,10153.0
2024-01-08 10:10:00,559.02,559.2,557.32,558.15,2880.0,551.5858,551.7634,549.9084,550.7274,2880.0
2024-01-08 10:15:00,558.27,560.42,558.06,560.37,6207.0,550.8458,552.9672,550.6386,552.9179,6207.0
2024-01-08 10:20:00,560.42,560.58,559.8,560.25,6328.0,552.9672,553.1251,552.3554,552.7995,6328.0
2024-01-08 10:25:00,560.04,561.06,559.83,560.62,7145.0,552.5923,553.5987,552.385,553.1645,7145.0
2024-01-08 10:30:00,560.81,561.57,560.46,561.14,5728.0,553.352,554.1019,553.0067,553.6776,5728.0
2024-01-08 10:35:00,561.08,561.15,559.81,560.89,7655.0,553.6184,553.6875,552.3653,553.431,7655.0
2024-01-08 10:40:00,560.63,561.9,560.59,561.46,5958.0,553.1744,554.4275,553.1349,553.9934,5958.0
2024-01-08 10:45:00,561.82,562.95,561.32,562.03,4275.0,554.3486,555.4636,553.8552,554.5558,4275.0
2024-01-08 10:50:00,562.7,562.74,561.6,562.07,7107.0,555.2169,555.2564,554.1315,554.5953,7107.0
2024-01-08 10:55:00,561.59,562.35,561.41,561.59,4673.0,554.1216,554.8715,553.944,554.1216,4673.0
2024-01-08 11:00:00,561.65,561.82,560.96,560.96,4841.0,554.1808,554.3486,553.5,553.5,4841.0
2024-01-08 11:05:00,561.0,561.23,560.3,560.61,6685.0,553.5395,553.7664,552.8488,553.1547,6685.0
2024-01-08 11:10:00,560.32,560.66,559.79,560.65,1290.0,552.8685,553.204,552.3456,553.1941,1290.0
2024-01-08 11:15:00,560.0,560.73,559.92,560.38,1200.0,552.5528,553.2731,552.4739,552.9277,1200.0
2024-01-08 11:20:00,560.6,560.82,559.44,559.44,1325.0,553.1448,553.3619,552.0002,552.0002,1325.0
2024-01-08 11:25:00,559.8,559.8,558.67,559.06,2504.0,552.3554,552.3554,551.2405,551.6253,2504.0
2024-01-08 11:30:00,558.74,559.21,558.25,558.56,1716.0,551.3095,551.7733,550.8261,551.1319,1716.0
2024-01-08 11:35:00,558.13,559.29,558.13,559.13,3051.0,550.7077,551.8522,550.7077,551.6944,3051.0
2024-01-08 11:40:00,558.64,558.64,557.72,557.73,3023.0,551.2109,551.2109,550.3031,550.313,3023.0
2024-01-08 11:45:00,557.69,558.2,557.52,557.74,6433.0,550.2735,550.7767,550.1058,550.3228,6433.0
2024-01-08 11:50:00,558.38,558.38,557.74,558.28,979.0,550.9543,550.9543,550.3228,550.8557,979.0
2024-01-08 11:55:00,558.03,559.34,557.98,559.34,2942.0,550.609,551.9016,550.5597,551.9016,2942.0
2024-01-08 12:00:00,560.22,560.34,559.39,559.85,2601.0,552.7699,552.8883,551.9509,552.4048,2601.0
2024-01-08 12:05:00,559.59,560.53,559.59,560.25,1100.0,552.1482,553.0757,552.1482,552.7995,1100.0
2024-01-08 12:10:00,560.1,560.34,559.68,560.25,1600.0,552.6515,552.8883,552.237,552.7995,1600.0
2024-01-08 12:15:00,560.54,561.11,560.54,561.11,1000.0,553.0856,553.648,553.0856,553.648,1000.0
2024-01-08 12:20:00,561.36,561.36,560.83,561.15,2466.0,553.8947,553.8947,553.3718,553.6875,2466.0
2024-01-08 12:25:00,560.62,561.28,560.62,561.28,772.0,553.1645,553.8158,553.1645,553.8158,772.0
2024-01-08 12:30:00,561.13,561.83,561.12,561.67,2347.0,553.6678,554.3585,553.6579,554.2006,2347.0
2024-01-08 12:35:00,562.0,562.3,561.84,562.3,1486.0,554.5262,554.8222,554.3683,554.8222,1486.0
2024-01-08 12:40:00,562.34,562.51,562.16,562.51,700.0,554.8617,555.0294,554.6841,555.0294,700.0
2024-01-08 12:45:00,562.43,562.75,562.13,562.52,2900.0,554.9505,555.2662,554.6545,555.0393,2900.0
2024-01-08 12:50:00,562.21,562.96,562.21,562.64,892.0,554.7334,555.4734,554.7334,555.1577,892.0
2024-01-08 12:55:00,562.92,563.08,562.21,563.08,4130.0,555.434,555.5918,554.7334,555.5918,4130.0
2024-01-08 13:00:00,562.77,562.88,562.13,562.25,1706.0,555.286,555.3945,554.6545,554.7729,1706.0
2024-01-08 13:05:00,562.87,562.97,562.51,562.96,1800.0,555.3846,555.4833,555.0294,555.4734,1800.0
2024-01-08 13:10:00,562.59,562.99,562.46,562.68,9203.0,555.1083,555.503,554.9801,555.1971,9203.0
2024-01-08 13:15:00,562.84,563.25,562.84,563.24,1726.0,555.355,555.7596,555.355,555.7497,1726.0
2024-01-08 13:20:00,563.26,563.84,563.08,563.47,1831.0,555.7694,556.3417,555.5918,555.9766,1831.0
2024-01-08 13:25:00,563.42,563.5,563.1,563.18,900.0,555.9273,556.0062,555.6116,555.6905,900.0
2024-01-08 13:30:00,563.24,563.24,562.87,563.22,1174.0,555.7497,555.7497,555.3846,555.73,1174.0
2024-01-08 13:35:00,563.1,563.43,563.06,563.26,2291.0,555.6116,555.9372,555.5721,555.7694,2291.0
2024-01-08 13:40:00,563.35,564.0,563.27,564.0,3170.0,555.8582,556.4996,555.7793,556.4996,3170.0
2024-01-08 13:45:00,563.9,564.07,563.54,563.69,8400.0,556.4009,556.5687,556.0457,556.1937,8400.0
2024-01-08 13:50:00,563.6,564.81,563.58,564.8,5217.0,556.1049,557.2988,556.0852,557.289,5217.0
2024-01-08 13:55:00,564.81,564.97,564.62,564.9,3874.0,557.2988,557.4567,557.1113,557.3876,3874.0
2024-01-08 14:00:00,564.86,565.0,564.27,564.66,3197.0,557.3482,557.4863,556.766,557.1508,3197.0
2024-01-08 14:05:00,564.6,564.9,564.47,564.89,1719.0,557.0916,557.3876,556.9633,557.3778,1719.0
2024-01-08 14:10:00,565.01,565.59,564.85,565.59,3538.0,557.4962,558.0684,557.3383,558.0684,3538.0
2024-01-08 14:15:00,565.81,565.89,564.48,564.84,8538.0,558.2855,558.3645,556.9732,557.3284,8538.0
2024-01-08 14:20:00,564.75,564.75,564.06,564.12,700.0,557.2396,557.2396,556.5588,556.618,700.0
2024-01-08 14:25:00,564.45,564.45,563.28,563.43,2860.0,556.9436,556.9436,555.7892,555.9372,2860.0
2024-01-08 14:30:00,563.64,563.7,563.04,563.08,1945.0,556.1444,556.2036,555.5524,555.5918,1945.0
2024-01-08 14:35:00,563.27,563.4,562.61,562.63,4113.0,555.7793,555.9076,555.1281,555.1478,4113.0
2024-01-08 14:40:00,562.94,563.25,562.61,562.72,2300.0,555.4537,555.7596,555.1281,555.2366,2300.0
2024-01-08 14:45:00,562.71,563.15,562.37,562.37,1922.0,555.2267,555.6609,554.8913,554.8913,1922.0
2024-01-08 14:50:00,562.37,562.79,562.37,562.38,1341.0,554.8913,555.3057,554.8913,554.9011,1341.0
2024-01-08 14:55:00,562.65,562.85,562.36,562.43,2098.0,555.1675,555.3649,554.8814,554.9505,2098.0
2024-01-08 15:00:00,562.15,562.15,561.14,561.45,4035.0,554.6742,554.6742,553.6776,553.9835,4035.0
2024-01-08 15:05:00,561.62,561.69,560.68,560.91,12280.0,554.1512,554.2203,553.2237,553.4507,12280.0
2024-01-08 15:10:00,560.97,560.97,560.12,560.81,5773.0,553.5099,553.5099,552.6712,553.352,5773.0
2024-01-08 15:15:00,560.44,560.69,559.93,560.31,9402.0,552.9869,553.2336,552.4837,552.8587,9402.0
2024-01-08 15:20:00,560.36,560.36,559.74,559.87,4111.0,552.908,552.908,552.2962,552.4245,4111.0
2024-01-08 15:25:00,559.86,560.45,559.26,559.27,4794.0,552.4147,552.9968,551.8226,551.8325,4794.0
2024-01-08 15:30:00,559.26,559.72,558.68,559.72,7000.0,551.8226,552.2765,551.2503,552.2765,7000.0
2024-01-08 15:35:00,559.47,559.75,559.07,559.2,8324.0,552.0298,552.3061,551.6352,551.7634,8324.0
2024-01-08 15:40:00,559.4,560.81,559.33,560.4,9393.0,551.9608,553.352,551.8917,552.9475,9393.0
2024-01-08 15:45:00,560.38,560.53,559.8,560.24,5350.0,552.9277,553.0757,552.3554,552.7896,5350.0
2024-01-08 15:50:00,560.24,562.97,560.16,562.21,17655.0,552.7896,555.4833,552.7107,554.7334,17655.0
2024-01-08 15:55:00,562.04,562.62,561.41,562.36,43359.0,554.5657,555.1379,553.944,554.8814,43359.0
2024-01-09 09:30:00,555.0,558.35,551.1,558.35,16956.0,547.6193,550.9247,543.7711,550.9247,16956.0
2024-01-09 09:35:00,558.52,559.61,553.58,555.38,12614.0,551.0925,552.168,546.2182,547.9942,12614.0
2024-01-09 09:40:00,555.83,556.79,553.03,553.51,3885.0,548.4382,549.3855,545.6755,546.1491,3885.0
2024-01-09 09:45:00,554.4,555.27,553.86,554.51,1250.0,547.0273,547.8857,546.4944,547.1358,1250.0
2024-01-09 09:50:00,553.75,555.16,553.37,553.77,1780.0,546.3859,547.7772,546.011,546.4056,1780.0
2024-01-09 09:55:00,554.8,555.59,554.34,555.57,2833.0,547.4219,548.2014,546.9681,548.1817,2833.0
2024-01-09 10:00:00,555.33,555.6,554.21,554.21,4000.0,547.9449,548.2113,546.8398,546.8398,4000.0
2024-01-09 10:05:00,554.1,555.51,553.66,555.5,1700.0,546.7313,548.1225,546.2971,548.1126,1700.0
2024-01-09 10:10:00,556.18,556.18,555.18,555.18,700.0,548.7836,548.7836,547.7969,547.7969,700.0
2024-01-09 10:15:00,556.38,556.39,555.61,556.1,968.0,548.9809,548.9908,548.2212,548.7047,968.0
2024-01-09 10:20:00,556.6,556.7,555.57,556.03,661.0,549.198,549.2967,548.1817,548.6356,661.0
2024-01-09 10:25:00,556.08,556.67,555.0,555.23,3250.0,548.6849,549.2671,547.6193,547.8462,3250.0
2024-01-09 10:30:00,555.78,555.78,554.72,555.02,600.0,548.3889,548.3889,547.343,547.639,600.0
2024-01-09 10:35:00,554.82,555.21,554.55,554.99,3931.0,547.4417,547.8265,547.1753,547.6094,3931.0
2024-01-09 10:40:00,555.33,555.44,554.79,555.36,4000.0,547.9449,548.0534,547.4121,547.9745,4000.0
2024-01-09 10:45:00,555.82,555.87,555.82,555.87,400.0,548.4284,548.4777,548.4284,548.4777,400.0
2024-01-09 10:50:00,555.84,556.09,554.98,554.99,1936.0,548.4481,548.6948,547.5995,547.6094,1936.0
2024-01-09 10:55:00,555.43,555.43,554.15,554.24,1236.0,548.0436,548.0436,546.7806,546.8694,1236.0
2024-01-09 11:00:00,554.56,555.38,554.56,555.32,800.0,547.1851,547.9942,547.1851,547.935,800.0
2024-01-09 11:05:00,555.0,555.19,554.06,554.44,1300.0,547.6193,547.8068,546.6918,547.0667,1300.0
2024-01-09 11:10:00,554.41,555.82,553.84,555.72,3728.0,547.0371,548.4284,546.4747,548.3297,3728.0
2024-01-09 11:15:00,556.02,556.65,556.02,556.08,1685.0,548.6257,549.2473,548.6257,548.6849,1685.0
2024-01-09 11:20:00,556.0,556.06,556.0,556.06,200.0,548.606,548.6652,548.606,548.6652,200.0
2024-01-09 11:25:00,556.08,556.7,556.0,556.48,1161.0,548.6849,549.2967,548.606,549.0796,1161.0
2024-01-09 11:30:00,557.0,557.01,557.0,557.0,100.0,549.5927,549.6026,549.5927,549.5927,100.0
2024-01-09 11:35:00,556.83,557.85,556.75,557.55,1200.0,549.4249,550.4314,549.346,550.1354,1200.0
2024-01-09 11:40:00,557.4,557.4,557.17,557.17,200.0,549.9874,549.9874,549.7604,549.7604,200.0
2024-01-09 11:45:00,557.66,558.68,557.65,558.57,639.0,550.2439,551.2503,550.234,551.1418,639.0
2024-01-09 11:50:00,559.0,559.85,559.0,559.75,786.0,551.5661,552.4048,551.5661,552.3061,786.0
2024-01-09 11:55:00,560.29,560.29,559.7,560.27,405.0,552.8389,552.8389,552.2568,552.8192,405.0
2024-01-09 12:00:00,560.53,560.53,559.72,559.77,3400.0,553.0757,553.0757,552.2765,552.3258,3400.0
2024-01-09 12:05:00,559.98,560.41,559.98,560.34,2727.0,552.5331,552.9573,552.5331,552.8883,2727.0
2024-01-09 12:10:00,560.48,560.48,559.33,559.54,4360.0,553.0264,553.0264,551.8917,552.0989,4360.0
2024-01-09 12:15:00,559.78,559.78,559.27,559.27,518.0,552.3357,552.3357,551.8325,551.8325,518.0
2024-01-09 12:20:00,559.44,560.46,559.43,560.46,3315.0,552.0002,553.0067,551.9904,553.0067,3315.0
2024-01-09 12:25:00,560.44,560.74,560.44,560.74,1739.0,552.9869,553.2829,552.9869,553.2829,1739.0
2024-01-09 12:30:00,560.64,560.74,559.93,560.47,1635.0,553.1843,553.2829,552.4837,553.0165,1635.0
2024-01-09 12:35:00,560.22,560.22,560.03,560.14,300.0,552.7699,552.7699,552.5824,552.6909,300.0
2024-01-09 12:40:00,560.14,560.14,560.14,560.14,0.0,552.6909,552.6909,552.6909,552.6909,0.0
2024-01-09 12:45:00,559.93,560.25,559.86,560.21,1819.0,552.4837,552.7995,552.4147,552.76,1819.0
2024-01-09 12:50:00,560.27,561.15,560.14,561.14,5115.0,552.8192,553.6875,552.6909,553.6776,5115.0
2024-01-09 12:55:00,560.87,561.4,560.79,561.39,1988.0,553.4112,553.9342,553.3323,553.9243,1988.0
2024-01-09 13:00:00,561.4,561.67,560.86,561.37,6862.0,553.9342,554.2006,553.4014,553.9046,6862.0
2024-01-09 13:05:00,561.39,561.39,559.9,560.13,1020.0,553.9243,553.9243,552.4541,552.6811,1020.0
2024-01-09 13:10:00,560.46,560.68,560.41,560.42,5600.0,553.0067,553.2237,552.9573,552.9672,5600.0
2024-01-09 13:15:00,560.14,560.51,560.13,560.51,870.0,552.6909,553.056,552.6811,553.056,870.0
2024-01-09 13:20:00,560.04,560.04,559.48,559.48,1367.0,552.5923,552.5923,552.0397,552.0397,1367.0
2024-01-09 13:25:00,559.27,559.99,559.27,559.65,616.0,551.8325,552.5429,551.8325,552.2074,616.0
2024-01-09 13:30:00,559.02,559.02,557.03,557.03,1935.0,551.5858,551.5858,549.6223,549.6223,1935.0
2024-01-09 13:35:00,557.51,558.55,557.51,557.93,1707.0,550.0959,551.1221,550.0959,550.5103,1707.0
2024-01-09 13:40:00,557.62,557.89,557.62,557.8,300.0,550.2044,550.4708,550.2044,550.382,300.0
2024-01-09 13:45:00,557.93,558.6,557.93,558.4,686.0,550.5103,551.1714,550.5103,550.9741,686.0
2024-01-09 13:50:00,558.83,559.69,558.82,559.4,701.0,551.3983,552.2469,551.3885,551.9608,701.0
2024-01-09 13:55:00,559.49,559.49,558.54,558.54,2397.0,552.0496,552.0496,551.1122,551.1122,2397.0
2024-01-09 14:00:00,558.85,558.88,558.64,558.69,1500.0,551.4181,551.4477,551.2109,551.2602,1500.0
2024-01-09 14:05:00,558.86,559.27,558.86,559.13,1487.0,551.4279,551.8325,551.4279,551.6944,1487.0
2024-01-09 14:10:00,559.32,559.38,558.21,558.21,1830.0,551.8818,551.941,550.7866,550.7866,1830.0
2024-01-09 14:15:00,558.01,558.23,558.01,558.23,200.0,550.5893,550.8063,550.5893,550.8063,200.0
2024-01-09 14:20:00,558.19,558.63,558.18,558.63,256.0,550.7669,551.201,550.757,551.201,256.0
2024-01-09 14:25:00,558.03,558.03,557.68,557.68,800.0,550.609,550.609,550.2636,550.2636,800.0
2024-01-09 14:30:00,557.89,558.46,557.85,558.46,804.0,550.4708,551.0333,550.4314,551.0333,804.0
2024-01-09 14:35:00,558.43,558.43,557.57,557.74,1025.0,551.0037,551.0037,550.1551,550.3228,1025.0
2024-01-09 14:40:00,557.76,557.95,556.83,557.11,1100.0,550.3426,550.5301,549.4249,549.7012,1100.0
2024-01-09 14:45:00,557.1,557.1,557.1,557.1,100.0,549.6914,549.6914,549.6914,549.6914,100.0
2024-01-09 14:50:00,558.29,558.29,557.6,557.6,442.0,550.8655,550.8655,550.1847,550.1847,442.0
2024-01-09 14:55:00,557.76,558.39,557.76,558.1,600.0,550.3426,550.9642,550.3426,550.6781,600.0
2024-01-09 15:00:00,558.83,558.85,557.9,558.83,800.0,551.3983,551.4181,550.4807,551.3983,800.0
2024-01-09 15:05:00,559.17,559.17,557.34,558.04,2350.0,551.7338,551.7338,549.9282,550.6189,2350.0
2024-01-09 15:10:00,558.46,558.59,557.89,558.15,1100.0,551.0333,551.1615,550.4708,550.7274,1100.0
2024-01-09 15:15:00,558.02,558.56,558.02,558.26,893.0,550.5991,551.1319,550.5991,550.8359,893.0
2024-01-09 15:20:00,558.52,559.17,557.94,557.94,1515.0,551.0925,551.7338,550.5202,550.5202,1515.0
2024-01-09 15:25:00,557.62,558.03,557.04,557.36,8565.0,550.2044,550.609,549.6322,549.9479,8565.0
2024-01-09 15:30:00,557.37,557.4,556.21,556.34,3973.0,549.9578,549.9874,548.8132,548.9415,3973.0
2024-01-09 15:35:00,556.29,556.47,555.44,555.67,6225.0,548.8921,549.0697,548.0534,548.2804,6225.0
2024-01-09 15:40:00,555.64,555.65,554.54,554.93,6748.0,548.2508,548.2606,547.1654,547.5502,6748.0
2024-01-09 15:45:00,554.78,554.84,554.04,554.04,4269.0,547.4022,547.4614,546.672,546.672,4269.0
2024-01-09 15:50:00,554.53,556.12,553.97,556.12,30663.0,547.1555,548.7244,546.603,548.7244,30663.0
2024-01-09 15:55:00,556.41,556.88,555.83,556.46,45580.0,549.0105,549.4743,548.4382,549.0599,45580.0
2024-01-10 09:30:00,558.95,558.95,554.85,554.85,8032.0,551.5168,551.5168,547.4713,547.4713,8032.0
2024-01-10 09:35:00,555.17,555.17,553.0,553.92,1366.0,547.787,547.787,545.6459,546.5536,1366.0
2024-01-10 09:40:00,552.28,552.83,550.89,550.89,3852.0,544.9355,545.4781,543.5639,543.5639,3852.0
2024-01-10 09:45:00,550.89,551.39,550.02,551.38,4206.0,543.5639,544.0573,542.7055,544.0474,4206.0
2024-01-10 09:50:00,551.39,551.39,550.41,551.07,400.0,544.0573,544.0573,543.0903,543.7415,400.0
2024-01-10 09:55:00,550.47,551.5,550.19,551.5,2208.0,543.1495,544.1658,542.8732,544.1658,2208.0
2024-01-10 10:00:00,550.97,551.22,550.52,550.93,4004.0,543.6429,543.8896,543.1989,543.6034,4004.0
2024-01-10 10:05:00,550.48,551.07,549.87,550.88,3255.0,543.1594,543.7415,542.5575,543.5541,3255.0
2024-01-10 10:10:00,551.42,552.91,551.41,552.09,2729.0,544.0869,545.5571,544.077,544.748,2729.0
2024-01-10 10:15:00,552.55,552.55,552.16,552.46,800.0,545.2019,545.2019,544.8171,545.1131,800.0
2024-01-10 10:20:00,552.83,552.86,552.19,552.61,960.0,545.4781,545.5077,544.8467,545.2611,960.0
2024-01-10 10:25:00,552.59,553.99,552.59,553.99,2488.0,545.2413,546.6227,545.2413,546.6227,2488.0
2024-01-10 10:30:00,554.37,554.9,553.96,554.36,2262.0,546.9977,547.5206,546.5931,546.9878,2262.0
2024-01-10 10:35:00,554.82,554.92,554.37,554.48,1400.0,547.4417,547.5403,546.9977,547.1062,1400.0
2024-01-10 10:40:00,554.62,556.21,554.62,555.68,1200.0,547.2443,548.8132,547.2443,548.2902,1200.0
2024-01-10 10:45:00,556.1,556.1,555.66,555.71,815.0,548.7047,548.7047,548.2705,548.3198,815.0
2024-01-10 10:50:00,555.8,556.03,554.4,554.4,3446.0,548.4086,548.6356,547.0273,547.0273,3446.0
2024-01-10 10:55:00,554.33,554.87,554.27,554.87,3130.0,546.9582,547.491,546.899,547.491,3130.0
2024-01-10 11:00:00,554.55,555.27,554.53,554.92,824.0,547.1753,547.8857,547.1555,547.5403,824.0
2024-01-10 11:05:00,554.54,554.67,554.38,554.51,2098.0,547.1654,547.2937,547.0075,547.1358,2098.0
2024-01-10 11:10:00,554.21,554.29,553.33,553.46,3320.0,546.8398,546.9187,545.9715,546.0998,3320.0
2024-01-10 11:15:00,552.85,553.37,552.83,552.89,1030.0,545.4979,546.011,545.4781,545.5373,1030.0
2024-01-10 11:20:00,552.49,553.4,552.48,552.93,800.0,545.1427,546.0406,545.1328,545.5768,800.0
2024-01-10 11:25:00,553.1,553.42,552.98,553.01,1000.0,545.7445,546.0603,545.6261,545.6557,1000.0
2024-01-10 11:30:00,553.01,553.06,552.82,552.82,400.0,545.6557,545.7051,545.4683,545.4683,400.0
2024-01-10 11:35:00,553.53,553.83,553.31,553.54,3796.0,546.1688,546.4648,545.9518,546.1787,3796.0
2024-01-10 11:40:00,553.86,553.97,553.57,553.57,859.0,546.4944,546.603,546.2083,546.2083,859.0
2024-01-10 11:45:00,553.95,553.99,553.5,553.5,700.0,546.5832,546.6227,546.1392,546.1392,700.0
2024-01-10 11:50:00,553.46,553.63,552.91,553.18,2300.0,546.0998,546.2675,545.5571,545.8235,2300.0
2024-01-10 11:55:00,553.5,553.86,553.5,553.65,1191.0,546.1392,546.4944,546.1392,546.2872,1191.0
2024-01-10 12:00:00,553.48,553.83,553.46,553.78,7202.0,546.1195,546.4648,546.0998,546.4155,7202.0
2024-01-10 12:05:00,553.74,553.77,553.48,553.77,1300.0,546.376,546.4056,546.1195,546.4056,1300.0
2024-01-10 12:10:00,553.77,554.07,553.76,553.83,1781.0,546.4056,546.7016,546.3958,546.4648,1781.0
2024-01-10 12:15:00,554.08,554.26,553.76,554.25,1600.0,546.7115,546.8891,546.3958,546.8793,1600.0
2024-01-10 12:20:00,554.02,554.45,554.02,554.39,1700.0,546.6523,547.0766,546.6523,547.0174,1700.0
2024-01-10 12:25:00,554.12,554.17,553.73,553.77,1900.0,546.751,546.8003,546.3662,546.4056,1900.0
2024-01-10 12:30:00,553.77,553.85,553.23,553.23,3073.0,546.4056,546.4846,545.8728,545.8728,3073.0
2024-01-10 12:35:00,553.61,553.93,553.56,553.63,4170.0,546.2478,546.5635,546.1984,546.2675,4170.0
2024-01-10 12:40:00,553.74,553.78,552.68,553.09,3666.0,546.376,546.4155,545.3301,545.7347,3666.0
2024-01-10 12:45:00,553.08,553.32,552.96,553.0,1400.0,545.7248,545.9616,545.6064,545.6459,1400.0
2024-01-10 12:50:00,553.1,553.1,552.81,552.82,1728.0,545.7445,545.7445,545.4584,545.4683,1728.0
2024-01-10 12:55:00,552.78,553.14,552.68,553.12,2077.0,545.4288,545.784,545.3301,545.7643,2077.0
2024-01-10 13:00:00,552.87,553.89,552.74,553.69,10213.0,545.5176,546.524,545.3893,546.3267,10213.0
2024-01-10 13:05:00,553.93,553.93,552.68,552.68,1674.0,546.5635,546.5635,545.3301,545.3301,1674.0
2024-01-10 13:10:00,552.5,552.66,551.85,551.85,3354.0,545.1525,545.3104,544.5112,544.5112,3354.0
2024-01-10 13:15:00,551.73,552.19,551.57,551.57,2462.0,544.3928,544.8467,544.2349,544.2349,2462.0
2024-01-10 13:20:00,551.57,552.15,551.47,551.97,2860.0,544.2349,544.8072,544.1362,544.6296,2860.0
2024-01-10 13:25:00,552.06,552.07,551.7,551.71,1400.0,544.7184,544.7282,544.3632,544.373,1400.0
2024-01-10 13:30:00,551.92,552.44,551.71,552.11,2594.0,544.5802,545.0933,544.373,544.7677,2594.0
2024-01-10 13:35:00,551.96,552.59,551.77,552.59,4722.0,544.6197,545.2413,544.4322,545.2413,4722.0
2024-01-10 13:40:00,552.76,552.98,552.58,552.69,3503.0,545.4091,545.6261,545.2315,545.34,3503.0
2024-01-10 13:45:00,552.51,552.83,552.34,552.83,2821.0,545.1624,545.4781,544.9947,545.4781,2821.0
2024-01-10 13:50:00,552.92,553.28,552.91,553.11,5605.0,545.5669,545.9222,545.5571,545.7544,5605.0
2024-01-10 13:55:00,552.95,553.82,552.92,553.52,3559.0,545.5965,546.455,545.5669,546.159,3559.0
2024-01-10 14:00:00,553.82,553.83,553.6,553.73,1248.0,546.455,546.4648,546.2379,546.3662,1248.0
2024-01-10 14:05:00,553.98,554.6,553.95,554.6,1000.0,546.6128,547.2246,546.5832,547.2246,1000.0
2024-01-10 14:10:00,554.75,555.53,554.62,555.52,3099.0,547.3726,548.1422,547.2443,548.1324,3099.0
2024-01-10 14:15:00,555.33,555.62,554.94,555.07,3909.0,547.9449,548.231,547.5601,547.6884,3909.0
2024-01-10 14:20:00,554.93,555.24,554.93,555.24,900.0,547.5502,547.8561,547.5502,547.8561,900.0
2024-01-10 14:25:00,555.85,555.97,554.97,554.97,4481.0,548.458,548.5764,547.5897,547.5897,4481.0
2024-01-10 14:30:00,555.0,555.32,554.88,555.23,2096.0,547.6193,547.935,547.5009,547.8462,2096.0
2024-01-10 14:35:00,554.77,554.77,554.49,554.6,1445.0,547.3923,547.3923,547.1161,547.2246,1445.0
2024-01-10 14:40:00,554.86,554.95,554.76,554.83,3462.0,547.4811,547.5699,547.3825,547.4515,3462.0
2024-01-10 14:45:00,555.19,555.52,555.15,555.31,4466.0,547.8068,548.1324,547.7673,547.9252,4466.0
2024-01-10 14:50:00,555.31,555.97,555.3,555.86,5734.0,547.9252,548.5764,547.9153,548.4678,5734.0
2024-01-10 14:55:00,556.0,556.59,556.0,556.5,2168.0,548.606,549.1881,548.606,549.0993,2168.0
2024-01-10 15:00:00,556.4,556.41,555.92,556.3,3168.0,549.0007,549.0105,548.527,548.902,3168.0
2024-01-10 15:05:00,556.28,556.67,556.08,556.63,5179.0,548.8823,549.2671,548.6849,549.2276,5179.0
2024-01-10 15:10:00,556.62,556.75,556.06,556.26,4344.0,549.2177,549.346,548.6652,548.8625,4344.0
2024-01-10 15:15:00,556.26,556.46,555.35,555.39,21300.0,548.8625,549.0599,547.9646,548.0041,21300.0
2024-01-10 15:20:00,555.42,555.49,553.88,553.88,1169.0,548.0337,548.1028,546.5142,546.5142,1169.0
2024-01-10 15:25:00,554.54,555.07,554.21,554.84,1176.0,547.1654,547.6884,546.8398,547.4614,1176.0
2024-01-10 15:30:00,554.29,554.99,554.27,554.64,700.0,546.9187,547.6094,546.899,547.2641,700.0
2024-01-10 15:35:00,554.57,554.76,554.14,554.55,2201.0,547.195,547.3825,546.7707,547.1753,2201.0
2024-01-10 15:40:00,554.49,554.49,553.88,553.95,1400.0,547.1161,547.1161,546.5142,546.5832,1400.0
2024-01-10 15:45:00,554.2,554.43,554.02,554.06,5050.0,546.8299,547.0569,546.6523,546.6918,5050.0
2024-01-10 15:50:00,554.02,556.04,553.41,556.04,6655.0,546.6523,548.6455,546.0504,548.6455,6655.0
2024-01-10 15:55:00,556.42,556.65,555.2,556.46,36362.0,549.0204,549.2473,547.8166,549.0599,36362.0
2024-01-11 09:30:00,557.0,561.49,557.0,559.92,7604.0,549.5927,554.023,549.5927,552.4739,7604.0
2024-01-11 09:35:00,561.37,564.41,561.16,564.41,3050.0,553.9046,556.9041,553.6974,556.9041,3050.0
2024-01-11 09:40:00,564.23,565.41,562.47,563.66,6531.0,556.7265,557.8908,554.9899,556.1641,6531.0
2024-01-11 09:45:00,562.69,562.97,560.77,561.39,4239.0,555.207,555.4833,553.3125,553.9243,4239.0
2024-01-11 09:50:00,559.58,562.31,558.52,562.31,4907.0,552.1384,554.8321,551.0925,554.8321,4907.0
2024-01-11 09:55:00,562.68,563.75,560.89,562.67,3756.0,555.1971,556.2529,553.431,555.1873,3756.0
2024-01-11 10:00:00,562.79,562.8,559.46,559.78,2193.0,555.3057,555.3156,552.02,552.3357,2193.0
2024-01-11 10:05:00,557.02,557.02,554.44,554.61,2688.0,549.6124,549.6124,547.0667,547.2345,2688.0
2024-01-11 10:10:00,554.99,555.34,554.98,555.33,200.0,547.6094,547.9548,547.5995,547.9449,200.0
2024-01-11 10:15:00,554.62,556.86,554.32,556.84,3791.0,547.2443,549.4545,546.9483,549.4348,3791.0
2024-01-11 10:20:00,556.63,557.11,556.08,556.64,1960.0,549.2276,549.7012,548.6849,549.2375,1960.0
2024-01-11 10:25:00,556.66,557.28,556.66,556.94,700.0,549.2572,549.869,549.2572,549.5335,700.0
2024-01-11 10:30:00,557.31,559.3,557.26,557.61,1008.0,549.8986,551.8621,549.8492,550.1946,1008.0
2024-01-11 10:35:00,557.47,558.3,557.01,557.97,1330.0,550.0564,550.8754,549.6026,550.5498,1330.0
2024-01-11 10:40:00,557.66,557.93,557.51,557.55,833.0,550.2439,550.5103,550.0959,550.1354,833.0
2024-01-11 10:45:00,557.92,557.92,556.46,556.7,1000.0,550.5005,550.5005,549.0599,549.2967,1000.0
2024-01-11 10:50:00,556.19,556.53,555.0,555.0,2213.0,548.7935,549.1289,547.6193,547.6193,2213.0
2024-01-11 10:55:00,554.71,555.36,554.7,554.89,3100.0,547.3331,547.9745,547.3233,547.5107,3100.0
2024-01-11 11:00:00,554.96,555.04,554.58,554.95,1200.0,547.5798,547.6588,547.2049,547.5699,1200.0
2024-01-11 11:05:00,554.95,554.95,554.14,554.33,800.0,547.5699,547.5699,546.7707,546.9582,800.0
2024-01-11 11:10:00,554.09,554.92,552.92,552.92,1900.0,546.7214,547.5403,545.5669,545.5669,1900.0
2024-01-11 11:15:00,552.68,552.7,551.14,551.87,4901.0,545.3301,545.3499,543.8106,544.5309,4901.0
2024-01-11 11:20:00,552.07,552.94,552.07,552.93,2196.0,544.7282,545.5867,544.7282,545.5768,2196.0
2024-01-11 11:25:00,552.6,553.04,552.43,553.04,1057.0,545.2512,545.6853,545.0835,545.6853,1057.0
2024-01-11 11:30:00,552.74,552.81,551.93,552.23,2108.0,545.3893,545.4584,544.5901,544.8861,2108.0
2024-01-11 11:35:00,551.52,551.92,551.03,551.03,1100.0,544.1856,544.5802,543.7021,543.7021,1100.0
2024-01-11 11:40:00,550.92,551.69,550.39,550.39,2633.0,543.5935,544.3533,543.0706,543.0706,2633.0
2024-01-11 11:45:00,550.14,551.62,549.63,551.62,1025.0,542.8239,544.2842,542.3207,544.2842,1025.0
2024-01-11 11:50:00,551.58,551.58,550.8,551.36,1729.0,544.2448,544.2448,543.4751,544.0277,1729.0
2024-01-11 11:55:00,551.27,551.6,551.27,551.6,525.0,543.9389,544.2645,543.9389,544.2645,525.0
2024-01-11 12:00:00,551.47,552.28,551.45,552.28,1160.0,544.1362,544.9355,544.1165,544.9355,1160.0
2024-01-11 12:05:00,553.13,553.13,552.08,552.42,1786.0,545.7742,545.7742,544.7381,545.0736,1786.0
2024-01-11 12:10:00,552.77,552.88,551.82,552.0,10579.0,545.4189,545.5275,544.4816,544.6592,10579.0
2024-01-11 12:15:00,551.72,551.82,551.45,551.6,3387.0,544.3829,544.4816,544.1165,544.2645,3387.0
2024-01-11 12:20:00,551.73,552.26,551.54,551.79,900.0,544.3928,544.9157,544.2053,544.452,900.0
2024-01-11 12:25:00,552.25,552.25,551.2,551.2,1000.0,544.9059,544.9059,543.8698,543.8698,1000.0
2024-01-11 12:30:00,551.18,551.82,550.95,551.6,2106.0,543.8501,544.4816,543.6231,544.2645,2106.0
2024-01-11 12:35:00,551.24,551.82,551.16,551.82,856.0,543.9093,544.4816,543.8303,544.4816,856.0
2024-01-11 12:40:00,553.32,553.32,553.0,553.22,1300.0,545.9616,545.9616,545.6459,545.863,1300.0
2024-01-11 12:45:00,553.73,553.88,553.17,553.87,2251.0,546.3662,546.5142,545.8136,546.5043,2251.0
2024-01-11 12:50:00,554.31,554.6,554.25,554.6,929.0,546.9385,547.2246,546.8793,547.2246,929.0
2024-01-11 12:55:00,555.51,555.51,554.8,555.29,4517.0,548.1225,548.1225,547.4219,547.9054,4517.0
2024-01-11 13:00:00,555.17,556.15,554.88,556.15,1418.0,547.787,548.754,547.5009,548.754,1418.0
2024-01-11 13:05:00,556.88,556.88,556.53,556.53,1200.0,549.4743,549.4743,549.1289,549.1289,1200.0
2024-01-11 13:10:00,556.89,557.05,556.89,556.89,300.0,549.4841,549.642,549.4841,549.4841,300.0
2024-01-11 13:15:00,557.34,557.67,557.32,557.61,900.0,549.9282,550.2538,549.9084,550.1946,900.0
2024-01-11 13:20:00,557.58,558.11,557.58,557.86,1700.0,550.165,550.6879,550.165,550.4412,1700.0
2024-01-11 13:25:00,558.36,558.65,557.13,557.75,1200.0,550.9346,551.2207,549.721,550.3327,1200.0
2024-01-11 13:30:00,557.95,557.99,557.29,557.89,1500.0,550.5301,550.5695,549.8788,550.4708,1500.0
2024-01-11 13:35:00,557.72,557.72,557.12,557.12,300.0,550.3031,550.3031,549.7111,549.7111,300.0
2024-01-11 13:40:00,557.31,557.41,557.2,557.41,2823.0,549.8986,549.9972,549.79,549.9972,2823.0
2024-01-11 13:45:00,557.61,557.62,557.23,557.61,1075.0,550.1946,550.2044,549.8196,550.1946,1075.0
2024-01-11 13:50:00,557.64,559.06,557.28,558.5,3221.0,550.2242,551.6253,549.869,551.0727,3221.0
2024-01-11 13:55:00,559.41,559.67,559.02,559.67,500.0,551.9706,552.2272,551.5858,552.2272,500.0
2024-01-11 14:00:00,559.52,559.94,559.02,559.02,5804.0,552.0792,552.4936,551.5858,551.5858,5804.0
2024-01-11 14:05:00,559.02,559.03,558.75,558.75,1100.0,551.5858,551.5957,551.3194,551.3194,1100.0
2024-01-11 14:10:00,558.7,559.68,558.7,559.68,2700.0,551.2701,552.237,551.2701,552.237,2700.0
2024-01-11 14:15:00,559.75,559.97,559.71,559.97,300.0,552.3061,552.5232,552.2666,552.5232,300.0
2024-01-11 14:20:00,560.0,560.06,558.84,559.0,2682.0,552.5528,552.612,551.4082,551.5661,2682.0
2024-01-11 14:25:00,559.42,560.2,559.42,560.06,4125.0,551.9805,552.7501,551.9805,552.612,4125.0
2024-01-11 14:30:00,560.36,560.87,559.95,559.96,2562.0,552.908,553.4112,552.5035,552.5133,2562.0
2024-01-11 14:35:00,560.5,560.59,559.9,560.35,2109.0,553.0461,553.1349,552.4541,552.8981,2109.0
2024-01-11 14:40:00,560.56,560.86,560.51,560.54,1653.0,553.1053,553.4014,553.056,553.0856,1653.0
2024-01-11 14:45:00,560.51,560.69,560.27,560.69,1131.0,553.056,553.2336,552.8192,553.2336,1131.0
2024-01-11 14:50:00,560.74,560.78,560.74,560.78,200.0,553.2829,553.3224,553.2829,553.3224,200.0
2024-01-11 14:55:00,561.13,561.74,561.0,561.27,1700.0,553.6678,554.2696,553.5395,553.8059,1700.0
2024-01-11 15:00:00,561.23,561.34,560.44,560.44,1200.0,553.7664,553.875,552.9869,552.9869,1200.0
2024-01-11 15:05:00,560.26,560.26,559.7,559.87,1578.0,552.8093,552.8093,552.2568,552.4245,1578.0
2024-01-11 15:10:00,559.94,560.54,559.24,560.27,2610.0,552.4936,553.0856,551.8029,552.8192,2610.0
2024-01-11 15:15:00,560.26,560.27,559.16,559.87,2100.0,552.8093,552.8192,551.724,552.4245,2100.0
2024-01-11 15:20:00,560.04,560.6,559.69,560.59,2049.0,552.5923,553.1448,552.2469,553.1349,2049.0
2024-01-11 15:25:00,560.59,561.45,560.59,560.82,6937.0,553.1349,553.9835,553.1349,553.3619,6937.0
2024-01-11 15:30:00,561.05,561.35,560.86,561.35,1187.0,553.5888,553.8848,553.4014,553.8848,1187.0
2024-01-11 15:35:00,561.27,561.28,560.67,560.94,2089.0,553.8059,553.8158,553.2139,553.4803,2089.0
2024-01-11 15:40:00,561.01,561.28,560.75,561.28,2127.0,553.5494,553.8158,553.2928,553.8158,2127.0
2024-01-11 15:45:00,561.22,561.58,560.98,561.58,3725.0,553.7566,554.1118,553.5198,554.1118,3725.0
2024-01-11 15:50:00,561.36,562.79,560.81,562.48,10775.0,553.8947,555.3057,553.352,554.9998,10775.0
2024-01-11 15:55:00,562.44,562.94,561.94,562.44,17757.0,554.9603,555.4537,554.467,554.9603,17757.0
2024-01-12 09:30:00,563.98,564.43,562.02,562.02,7137.0,556.4799,556.9239,554.5459,554.5459,7137.0
2024-01-12 09:35:00,560.1,562.87,559.26,560.17,1362.0,552.6515,555.3846,551.8226,552.7205,1362.0
2024-01-12 09:40:00,560.93,560.93,560.93,560.93,100.0,553.4704,553.4704,553.4704,553.4704,100.0
2024-01-12 09:45:00,562.68,562.68,562.67,562.68,167.0,555.1971,555.1971,555.1873,555.1971,167.0
2024-01-12 09:50:00,562.6,562.81,561.82,562.46,1745.0,555.1182,555.3254,554.3486,554.9801,1745.0
2024-01-12 09:55:00,562.77,562.77,561.33,561.33,416.0,555.286,555.286,553.8651,553.8651,416.0
2024-01-12 10:00:00,561.41,561.41,560.0,560.87,3302.0,553.944,553.944,552.5528,553.4112,3302.0
2024-01-12 10:05:00,560.63,562.13,560.62,562.13,829.0,553.1744,554.6545,553.1645,554.6545,829.0
2024-01-12 10:10:00,561.61,561.61,560.31,560.31,800.0,554.1414,554.1414,552.8587,552.8587,800.0
2024-01-12 10:15:00,560.51,560.93,560.18,560.18,1042.0,553.056,553.4704,552.7304,552.7304,1042.0
2024-01-12 10:20:00,560.2,560.55,559.95,560.55,755.0,552.7501,553.0955,552.5035,553.0955,755.0
2024-01-12 10:25:00,561.08,561.17,560.61,561.0,800.0,553.6184,553.7072,553.1547,553.5395,800.0
2024-01-12 10:30:00,561.7,561.7,561.0,561.37,556.0,554.2302,554.2302,553.5395,553.9046,556.0
2024-01-12 10:35:00,561.17,561.18,561.17,561.17,100.0,553.7072,553.7171,553.7072,553.7072,100.0
2024-01-12 10:40:00,560.99,560.99,560.45,560.45,200.0,553.5296,553.5296,552.9968,552.9968,200.0
2024-01-12 10:45:00,560.24,560.24,558.79,558.79,866.0,552.7896,552.7896,551.3589,551.3589,866.0
2024-01-12 10:50:00,558.36,558.37,557.34,557.34,930.0,550.9346,550.9445,549.9282,549.9282,930.0
2024-01-12 10:55:00,557.65,558.17,557.42,558.16,1000.0,550.234,550.7471,550.0071,550.7373,1000.0
2024-01-12 11:00:00,557.64,558.26,557.44,558.0,500.0,550.2242,550.8359,550.0268,550.5794,500.0
2024-01-12 11:05:00,559.11,559.11,559.1,559.11,100.0,551.6746,551.6746,551.6648,551.6746,100.0
2024-01-12 11:10:00,559.53,559.53,559.53,559.53,100.0,552.089,552.089,552.089,552.089,100.0
2024-01-12 11:15:00,560.39,560.4,559.88,559.88,600.0,552.9376,552.9475,552.4344,552.4344,600.0
2024-01-12 11:20:00,559.88,559.88,559.88,559.88,0.0,552.4344,552.4344,552.4344,552.4344,0.0
2024-01-12 11:25:00,560.13,560.56,560.06,560.06,600.0,552.6811,553.1053,552.612,552.612,600.0
2024-01-12 11:30:00,559.75,560.08,559.74,560.08,400.0,552.3061,552.6317,552.2962,552.6317,400.0
2024-01-12 11:35:00,559.3,559.3,558.03,558.04,250.0,551.8621,551.8621,550.609,550.6189,250.0
2024-01-12 11:40:00,558.7,558.79,558.41,558.41,450.0,551.2701,551.3589,550.9839,550.9839,450.0
2024-01-12 11:45:00,558.26,558.82,558.23,558.82,600.0,550.8359,551.3885,550.8063,551.3885,600.0
2024-01-12 11:50:00,558.66,558.67,558.46,558.46,473.0,551.2306,551.2405,551.0333,551.0333,473.0
2024-01-12 11:55:00,558.41,558.41,557.73,557.95,736.0,550.9839,550.9839,550.313,550.5301,736.0
2024-01-12 12:00:00,557.19,557.69,557.19,557.68,726.0,549.7802,550.2735,549.7802,550.2636,726.0
2024-01-12 12:05:00,557.38,557.59,557.38,557.59,200.0,549.9676,550.1748,549.9676,550.1748,200.0
2024-01-12 12:10:00,557.73,558.08,557.73,558.08,300.0,550.313,550.6583,550.313,550.6583,300.0
2024-01-12 12:15:00,558.0,558.33,558.0,558.33,322.0,550.5794,550.905,550.5794,550.905,322.0
2024-01-12 12:20:00,558.12,558.7,558.09,558.33,1691.0,550.6978,551.2701,550.6682,550.905,1691.0
2024-01-12 12:25:00,557.92,557.95,557.54,557.55,700.0,550.5005,550.5301,550.1255,550.1354,700.0
2024-01-12 12:30:00,557.87,558.2,557.51,557.51,1300.0,550.4511,550.7767,550.0959,550.0959,1300.0
2024-01-12 12:35:00,557.51,557.51,557.51,557.51,0.0,550.0959,550.0959,550.0959,550.0959,0.0
2024-01-12 12:40:00,557.48,557.97,557.45,557.65,1105.0,550.0663,550.5498,550.0367,550.234,1105.0
2024-01-12 12:45:00,557.43,557.47,557.39,557.39,300.0,550.017,550.0564,549.9775,549.9775,300.0
2024-01-12 12:50:00,557.32,558.72,557.32,558.72,1045.0,549.9084,551.2898,549.9084,551.2898,1045.0
2024-01-12 12:55:00,558.71,558.72,558.29,558.7,700.0,551.2799,551.2898,550.8655,551.2701,700.0
2024-01-12 13:00:00,558.8,558.8,558.72,558.72,200.0,551.3687,551.3687,551.2898,551.2898,200.0
2024-01-12 13:05:00,558.74,559.01,558.71,559.0,600.0,551.3095,551.576,551.2799,551.5661,600.0
2024-01-12 13:10:00,559.08,559.09,558.94,558.95,300.0,551.645,551.6549,551.5069,551.5168,300.0
2024-01-12 13:15:00,558.85,558.85,558.84,558.85,100.0,551.4181,551.4181,551.4082,551.4181,100.0
2024-01-12 13:20:00,558.8,559.03,558.8,559.02,400.0,551.3687,551.5957,551.3687,551.5858,400.0
2024-01-12 13:25:00,558.79,559.42,558.79,559.25,500.0,551.3589,551.9805,551.3589,551.8128,500.0
2024-01-12 13:30:00,559.19,559.19,559.19,559.19,100.0,551.7536,551.7536,551.7536,551.7536,100.0
2024-01-12 13:35:00,558.84,559.5,558.84,559.5,400.0,551.4082,552.0594,551.4082,552.0594,400.0
2024-01-12 13:40:00,559.19,559.26,559.15,559.24,600.0,551.7536,551.8226,551.7141,551.8029,600.0
2024-01-12 13:45:00,559.23,559.54,559.16,559.54,1061.0,551.793,552.0989,551.724,552.0989,1061.0
2024-01-12 13:50:00,559.55,560.0,559.54,560.0,600.0,552.1088,552.5528,552.0989,552.5528,600.0
2024-01-12 13:55:00,560.31,560.61,560.14,560.61,2900.0,552.8587,553.1547,552.6909,553.1547,2900.0
2024-01-12 14:00:00,560.41,560.82,560.39,560.82,700.0,552.9573,553.3619,552.9376,553.3619,700.0
2024-01-12 14:05:00,560.73,560.88,560.33,560.33,1932.0,553.2731,553.4211,552.8784,552.8784,1932.0
2024-01-12 14:10:00,560.56,561.41,560.55,560.98,3196.0,553.1053,553.944,553.0955,553.5198,3196.0
2024-01-12 14:15:00,560.52,560.73,560.52,560.73,200.0,553.0659,553.2731,553.0659,553.2731,200.0
2024-01-12 14:20:00,560.0,560.52,559.99,560.52,800.0,552.5528,553.0659,552.5429,553.0659,800.0
2024-01-12 14:25:00,560.23,560.29,560.07,560.25,1000.0,552.7797,552.8389,552.6219,552.7995,1000.0
2024-01-12 14:30:00,560.31,560.31,559.6,559.86,507.0,552.8587,552.8587,552.1581,552.4147,507.0
2024-01-12 14:35:00,559.52,559.53,559.52,559.52,100.0,552.0792,552.089,552.0792,552.0792,100.0
2024-01-12 14:40:00,560.27,560.27,560.23,560.23,200.0,552.8192,552.8192,552.7797,552.7797,200.0
2024-01-12 14:45:00,559.82,560.32,559.82,560.32,900.0,552.3752,552.8685,552.3752,552.8685,900.0
2024-01-12 14:50:00,560.11,560.27,559.49,559.49,1500.0,552.6613,552.8192,552.0496,552.0496,1500.0
2024-01-12 14:55:00,559.32,559.91,559.24,559.91,1900.0,551.8818,552.464,551.8029,552.464,1900.0
2024-01-12 15:00:00,559.9,560.4,559.9,560.24,3016.0,552.4541,552.9475,552.4541,552.7896,3016.0
2024-01-12 15:05:00,560.22,560.71,559.77,559.77,1784.0,552.7699,553.2533,552.3258,552.3258,1784.0
2024-01-12 15:10:00,559.81,559.83,559.81,559.83,200.0,552.3653,552.385,552.3653,552.385,200.0
2024-01-12 15:15:00,559.37,559.77,559.37,559.61,7700.0,551.9312,552.3258,551.9312,552.168,7700.0
2024-01-12 15:20:00,559.39,559.46,559.18,559.19,4411.0,551.9509,552.02,551.7437,551.7536,4411.0
2024-01-12 15:25:00,559.78,560.07,559.78,560.06,1000.0,552.3357,552.6219,552.3357,552.612,1000.0
2024-01-12 15:30:00,560.2,560.66,560.03,560.66,1102.0,552.7501,553.204,552.5824,553.204,1102.0
2024-01-12 15:35:00,560.27,560.69,560.18,560.19,1864.0,552.8192,553.2336,552.7304,552.7403,1864.0
2024-01-12 15:40:00,560.12,560.72,560.12,560.41,2256.0,552.6712,553.2632,552.6712,552.9573,2256.0
2024-01-12 15:45:00,560.7,560.84,560.39,560.84,1717.0,553.2435,553.3816,552.9376,553.3816,1717.0
2024-01-12 15:50:00,560.95,561.17,559.38,559.69,9132.0,553.4902,553.7072,551.941,552.2469,9132.0
2024-01-12 15:55:00,560.05,561.14,559.96,560.63,37121.0,552.6021,553.6776,552.5133,553.1744,37121.0
2024-01-16 09:30:00,559.12,562.24,558.97,559.97,31459.0,551.6845,554.763,551.5365,552.5232,31459.0
2024-01-16 09:35:00,561.6,563.27,560.65,560.79,9158.0,554.1315,555.7793,553.1941,553.3323,9158.0
2024-01-16 09:40:00,561.49,561.52,559.75,561.19,6071.0,554.023,554.0526,552.3061,553.727,6071.0
2024-01-16 09:45:00,559.87,559.87,557.8,559.12,14497.0,552.4245,552.4245,550.382,551.6845,14497.0
2024-01-16 09:50:00,558.01,559.51,557.75,558.52,5479.0,550.5893,552.0693,550.3327,551.0925,5479.0
2024-01-16 09:55:00,558.58,560.2,558.57,560.2,1400.0,551.1517,552.7501,551.1418,552.7501,1400.0
2024-01-16 10:00:00,560.2,560.2,558.71,558.71,10090.0,552.7501,552.7501,551.2799,551.2799,10090.0
2024-01-16 10:05:00,559.37,560.71,559.28,560.14,6214.0,551.9312,553.2533,551.8424,552.6909,6214.0
2024-01-16 10:10:00,560.07,560.78,559.67,560.48,3450.0,552.6219,553.3224,552.2272,553.0264,3450.0
2024-01-16 10:15:00,560.19,562.64,559.81,562.64,6157.0,552.7403,555.1577,552.3653,555.1577,6157.0
2024-01-16 10:20:00,562.79,564.57,562.19,564.29,14681.0,555.3057,557.062,554.7137,556.7857,14681.0
2024-01-16 10:25:00,564.01,564.56,563.8,563.85,3224.0,556.5095,557.0521,556.3023,556.3516,3224.0
2024-01-16 10:30:00,563.75,564.29,563.59,564.19,2273.0,556.2529,556.7857,556.095,556.6871,2273.0
2024-01-16 10:35:00,564.24,565.11,563.73,565.11,2663.0,556.7364,557.5948,556.2332,557.5948,2663.0
2024-01-16 10:40:00,565.16,566.43,565.16,566.38,6886.0,557.6442,558.8973,557.6442,558.8479,6886.0
2024-01-16 10:45:00,566.59,568.45,566.39,568.38,1100.0,559.0552,560.8904,558.8578,560.8213,1100.0
2024-01-16 10:50:00,569.23,569.23,568.2,568.74,6155.0,561.66,561.66,560.6437,561.1766,6155.0
2024-01-16 10:55:00,568.61,569.6,568.03,568.04,10326.0,561.0483,562.0251,560.476,560.4859,10326.0
2024-01-16 11:00:00,568.04,568.14,564.84,566.0,3942.0,560.4859,560.5845,557.3284,558.473,3942.0
2024-01-16 11:05:00,565.06,566.49,565.04,566.46,3750.0,557.5455,558.9565,557.5258,558.9269,3750.0
2024-01-16 11:10:00,565.84,565.95,563.82,564.7,3075.0,558.3151,558.4237,556.322,557.1903,3075.0
2024-01-16 11:15:00,565.51,566.59,565.51,566.1,1100.0,557.9895,559.0552,557.9895,558.5717,1100.0
2024-01-16 11:20:00,566.0,567.21,565.8,566.66,1814.0,558.473,559.6669,558.2757,559.1242,1814.0
2024-01-16 11:25:00,566.71,566.92,566.15,566.15,500.0,559.1736,559.3808,558.621,558.621,500.0
2024-01-16 11:30:00,566.48,566.75,565.96,565.96,2967.0,558.9466,559.213,558.4335,558.4335,2967.0
2024-01-16 11:35:00,566.0,566.17,565.39,565.71,5741.0,558.473,558.6407,557.8711,558.1869,5741.0
2024-01-16 11:40:00,565.7,565.8,565.26,565.77,1747.0,558.177,558.2757,557.7428,558.2461,1747.0
2024-01-16 11:45:00,565.46,565.46,565.35,565.44,1208.0,557.9402,557.9402,557.8316,557.9204,1208.0
2024-01-16 11:50:00,565.35,565.6,564.95,565.35,2289.0,557.8316,558.0783,557.437,557.8316,2289.0
2024-01-16 11:55:00,565.18,565.29,564.69,564.69,800.0,557.6639,557.7724,557.1804,557.1804,800.0
2024-01-16 12:00:00,564.63,565.02,563.7,563.7,1627.0,557.1212,557.506,556.2036,556.2036,1627.0
2024-01-16 12:05:00,563.76,563.78,562.96,563.18,1760.0,556.2628,556.2825,555.4734,555.6905,1760.0
2024-01-16 12:10:00,563.61,564.37,563.45,564.37,752.0,556.1148,556.8647,555.9569,556.8647,752.0
2024-01-16 12:15:00,563.89,564.16,563.89,563.89,800.0,556.3911,556.6575,556.3911,556.3911,800.0
2024-01-16 12:20:00,563.99,564.5,563.99,564.18,1025.0,556.4897,556.9929,556.4897,556.6772,1025.0
2024-01-16 12:25:00,564.73,564.74,564.02,564.02,500.0,557.2199,557.2298,556.5193,556.5193,500.0
2024-01-16 12:30:00,564.18,564.18,563.08,563.08,1911.0,556.6772,556.6772,555.5918,555.5918,1911.0
2024-01-16 12:35:00,563.28,564.15,563.28,564.15,549.0,555.7892,556.6476,555.7892,556.6476,549.0
2024-01-16 12:40:00,563.67,563.93,563.46,563.76,1697.0,556.174,556.4305,555.9668,556.2628,1697.0
2024-01-16 12:45:00,563.55,563.99,563.15,563.5,1277.0,556.0556,556.4897,555.6609,556.0062,1277.0
2024-01-16 12:50:00,563.15,563.82,563.15,563.48,886.0,555.6609,556.322,555.6609,555.9865,886.0
2024-01-16 12:55:00,563.51,563.51,563.1,563.38,800.0,556.0161,556.0161,555.6116,555.8878,800.0
2024-01-16 13:00:00,563.53,563.69,563.53,563.58,400.0,556.0358,556.1937,556.0358,556.0852,400.0
2024-01-16 13:05:00,563.74,565.0,563.73,564.86,3286.0,556.2431,557.4863,556.2332,557.3482,3286.0
2024-01-16 13:10:00,565.0,565.0,564.46,565.0,2002.0,557.4863,557.4863,556.9535,557.4863,2002.0
2024-01-16 13:15:00,565.55,566.66,565.55,566.65,3485.0,558.029,559.1242,558.029,559.1144,3485.0
2024-01-16 13:20:00,566.18,566.18,565.35,565.53,600.0,558.6506,558.6506,557.8316,558.0092,600.0
2024-01-16 13:25:00,565.63,565.63,565.2,565.55,500.0,558.1079,558.1079,557.6836,558.029,500.0
2024-01-16 13:30:00,565.7,566.07,565.7,566.07,200.0,558.177,558.5421,558.177,558.5421,200.0
2024-01-16 13:35:00,566.36,566.65,565.94,565.94,1741.0,558.8282,559.1144,558.4138,558.4138,1741.0
2024-01-16 13:40:00,565.48,565.73,565.16,565.16,2495.0,557.9599,558.2066,557.6442,557.6442,2495.0
2024-01-16 13:45:00,564.91,565.03,564.5,564.58,1300.0,557.3975,557.5159,556.9929,557.0719,1300.0
2024-01-16 13:50:00,564.58,564.58,564.58,564.58,0.0,557.0719,557.0719,557.0719,557.0719,0.0
2024-01-16 13:55:00,563.93,564.23,563.7,564.02,2501.0,556.4305,556.7265,556.2036,556.5193,2501.0
2024-01-16 14:00:00,564.32,564.46,563.88,563.88,1100.0,556.8153,556.9535,556.3812,556.3812,1100.0
2024-01-16 14:05:00,563.36,564.05,563.36,563.9,1195.0,555.8681,556.5489,555.8681,556.4009,1195.0
2024-01-16 14:10:00,563.6,563.6,563.03,563.32,2648.0,556.1049,556.1049,555.5425,555.8286,2648.0
2024-01-16 14:15:00,563.21,563.21,562.53,562.54,600.0,555.7201,555.7201,555.0491,555.059,600.0
2024-01-16 14:20:00,562.18,562.96,562.18,562.91,600.0,554.7038,555.4734,554.7038,555.4241,600.0
2024-01-16 14:25:00,562.73,563.56,562.62,563.38,974.0,555.2465,556.0654,555.1379,555.8878,974.0
2024-01-16 14:30:00,563.38,563.48,562.92,563.48,600.0,555.8878,555.9865,555.434,555.9865,600.0
2024-01-16 14:35:00,563.47,563.47,563.47,563.47,100.0,555.9766,555.9766,555.9766,555.9766,100.0
2024-01-16 14:40:00,563.67,564.2,563.67,564.2,31700.0,556.174,556.6969,556.174,556.6969,31700.0
2024-01-16 14:45:00,564.11,565.33,564.1,565.33,900.0,556.6081,557.8119,556.5983,557.8119,900.0
2024-01-16 14:50:00,565.15,565.79,565.09,565.79,900.0,557.6343,558.2658,557.5751,558.2658,900.0
2024-01-16 14:55:00,565.58,565.9,565.58,565.87,1016.0,558.0586,558.3743,558.0586,558.3447,1016.0
2024-01-16 15:00:00,566.23,566.69,565.67,566.69,1130.0,558.6999,559.1538,558.1474,559.1538,1130.0
2024-01-16 15:05:00,566.45,567.18,566.45,566.75,6300.0,558.917,559.6373,558.917,559.213,6300.0
2024-01-16 15:10:00,566.84,567.05,566.34,566.39,4482.0,559.3018,559.509,558.8085,558.8578,4482.0
2024-01-16 15:15:00,566.44,567.02,566.28,567.02,1300.0,558.9071,559.4794,558.7493,559.4794,1300.0
2024-01-16 15:20:00,567.17,567.4,566.39,566.42,2200.0,559.6274,559.8544,558.8578,558.8874,2200.0
2024-01-16 15:25:00,566.45,566.82,566.45,566.62,1200.0,558.917,559.2821,558.917,559.0848,1200.0
2024-01-16 15:30:00,566.65,566.74,566.2,566.2,1100.0,559.1144,559.2032,558.6703,558.6703,1100.0
2024-01-16 15:35:00,566.06,566.26,565.79,566.06,3209.0,558.5322,558.7295,558.2658,558.5322,3209.0
2024-01-16 15:40:00,566.14,566.36,565.86,566.32,4245.0,558.6111,558.8282,558.3349,558.7887,4245.0
2024-01-16 15:45:00,566.21,566.42,565.4,565.56,5851.0,558.6802,558.8874,557.881,558.0388,5851.0
2024-01-16 15:50:00,565.32,566.39,565.05,566.38,6274.0,557.802,558.8578,557.5356,558.8479,6274.0
2024-01-16 15:55:00,566.54,567.09,565.89,566.81,25789.0,559.0058,559.5485,558.3645,559.2722,25789.0
2024-01-17 09:30:00,564.0,564.0,553.96,553.96,16784.0,556.4996,556.4996,546.5931,546.5931,16784.0
2024-01-17 09:35:00,553.16,557.15,552.85,557.1,10493.0,545.8038,549.7407,545.4979,549.6914,10493.0
2024-01-17 09:40:00,557.15,558.38,555.31,556.58,2306.0,549.7407,550.9543,547.9252,549.1783,2306.0
2024-01-17 09:45:00,556.24,556.54,555.78,556.54,2541.0,548.8428,549.1388,548.3889,549.1388,2541.0
2024-01-17 09:50:00,556.55,556.91,555.41,556.12,2200.0,549.1487,549.5039,548.0238,548.7244,2200.0
2024-01-17 09:55:00,555.9,555.9,554.39,554.39,1492.0,548.5073,548.5073,547.0174,547.0174,1492.0
2024-01-17 10:00:00,553.59,555.86,553.15,555.86,5382.0,546.228,548.4678,545.7939,548.4678,5382.0
2024-01-17 10:05:00,555.75,558.03,555.38,557.62,3733.0,548.3593,550.609,547.9942,550.2044,3733.0
2024-01-17 10:10:00,556.91,557.64,556.52,557.64,1250.0,549.5039,550.2242,549.1191,550.2242,1250.0
2024-01-17 10:15:00,557.45,557.63,555.39,556.0,2322.0,550.0367,550.2143,548.0041,548.606,2322.0
2024-01-17 10:20:00,555.84,557.02,555.4,557.02,1300.0,548.4481,549.6124,548.014,549.6124,1300.0
2024-01-17 10:25:00,557.23,558.66,557.23,557.45,1688.0,549.8196,551.2306,549.8196,550.0367,1688.0
2024-01-17 10:30:00,558.05,558.05,556.95,557.39,2395.0,550.6287,550.6287,549.5433,549.9775,2395.0
2024-01-17 10:35:00,557.75,558.53,556.74,558.01,5119.0,550.3327,551.1023,549.3361,550.5893,5119.0
2024-01-17 10:40:00,558.45,559.55,558.35,558.45,4405.0,551.0234,552.1088,550.9247,551.0234,4405.0
2024-01-17 10:45:00,558.77,559.07,558.51,558.73,600.0,551.3391,551.6352,551.0826,551.2997,600.0
2024-01-17 10:50:00,559.36,559.36,556.56,557.49,1576.0,551.9213,551.9213,549.1585,550.0762,1576.0
2024-01-17 10:55:00,557.0,557.95,556.99,557.44,1428.0,549.5927,550.5301,549.5828,550.0268,1428.0
2024-01-17 11:00:00,557.81,558.02,557.0,557.76,3178.0,550.3919,550.5991,549.5927,550.3426,3178.0
2024-01-17 11:05:00,557.91,558.55,557.91,558.55,900.0,550.4906,551.1221,550.4906,551.1221,900.0
2024-01-17 11:10:00,558.68,558.71,558.2,558.55,2470.0,551.2503,551.2799,550.7767,551.1221,2470.0
2024-01-17 11:15:00,559.0,559.08,558.47,558.74,900.0,551.5661,551.645,551.0431,551.3095,900.0
2024-01-17 11:20:00,558.92,560.28,558.91,560.27,1900.0,551.4872,552.8291,551.4773,552.8192,1900.0
2024-01-17 11:25:00,559.56,559.56,558.49,558.5,700.0,552.1186,552.1186,551.0629,551.0727,700.0
2024-01-17 11:30:00,558.93,558.93,558.41,558.49,754.0,551.497,551.497,550.9839,551.0629,754.0
2024-01-17 11:35:00,559.05,559.2,558.93,559.17,1250.0,551.6154,551.7634,551.497,551.7338,1250.0
2024-01-17 11:40:00,559.1,559.1,558.56,558.57,900.0,551.6648,551.6648,551.1319,551.1418,900.0
2024-01-17 11:45:00,558.74,559.12,558.35,558.46,935.0,551.3095,551.6845,550.9247,551.0333,935.0
2024-01-17 11:50:00,557.4,557.53,556.6,556.88,2800.0,549.9874,550.1156,549.198,549.4743,2800.0
2024-01-17 11:55:00,556.49,556.49,556.46,556.47,500.0,549.0895,549.0895,549.0599,549.0697,500.0
2024-01-17 12:00:00,556.68,556.68,555.95,555.95,600.0,549.2769,549.2769,548.5566,548.5566,600.0
2024-01-17 12:05:00,555.72,555.76,555.37,555.7,2051.0,548.3297,548.3692,547.9844,548.31,2051.0
2024-01-17 12:10:00,555.36,556.23,555.36,556.23,1065.0,547.9745,548.8329,547.9745,548.8329,1065.0
2024-01-17 12:15:00,556.11,556.17,556.0,556.0,500.0,548.7145,548.7737,548.606,548.606,500.0
2024-01-17 12:20:00,556.03,556.99,555.16,555.17,3375.0,548.6356,549.5828,547.7772,547.787,3375.0
2024-01-17 12:25:00,555.51,556.04,555.17,555.73,2181.0,548.1225,548.6455,547.787,548.3396,2181.0
2024-01-17 12:30:00,555.49,556.16,555.05,555.47,2192.0,548.1028,548.7639,547.6686,548.083,2192.0
2024-01-17 12:35:00,555.49,555.63,555.35,555.36,400.0,548.1028,548.2409,547.9646,547.9745,400.0
2024-01-17 12:40:00,555.76,555.77,555.23,555.34,1250.0,548.3692,548.379,547.8462,547.9548,1250.0
2024-01-17 12:45:00,555.77,555.86,555.4,555.77,600.0,548.379,548.4678,548.014,548.379,600.0
2024-01-17 12:50:00,556.33,557.1,556.33,556.66,1419.0,548.9316,549.6914,548.9316,549.2572,1419.0
2024-01-17 12:55:00,556.94,556.94,556.77,556.87,795.0,549.5335,549.5335,549.3657,549.4644,795.0
2024-01-17 13:00:00,556.94,557.0,556.58,557.0,1370.0,549.5335,549.5927,549.1783,549.5927,1370.0
2024-01-17 13:05:00,556.46,556.47,556.36,556.47,500.0,549.0599,549.0697,548.9612,549.0697,500.0
2024-01-17 13:10:00,556.23,556.5,555.77,556.07,1501.0,548.8329,549.0993,548.379,548.6751,1501.0
2024-01-17 13:15:00,556.04,556.04,555.73,556.02,600.0,548.6455,548.6455,548.3396,548.6257,600.0
2024-01-17 13:20:00,555.71,555.75,555.0,555.21,2300.0,548.3198,548.3593,547.6193,547.8265,2300.0
2024-01-17 13:25:00,555.72,555.96,555.37,555.58,1000.0,548.3297,548.5665,547.9844,548.1916,1000.0
2024-01-17 13:30:00,555.98,556.0,555.46,555.71,1019.0,548.5862,548.606,548.0732,548.3198,1019.0
2024-01-17 13:35:00,555.47,555.47,555.23,555.3,529.0,548.083,548.083,547.8462,547.9153,529.0
2024-01-17 13:40:00,555.26,555.53,554.97,555.53,770.0,547.8758,548.1422,547.5897,548.1422,770.0
2024-01-17 13:45:00,555.85,555.85,555.08,555.17,1363.0,548.458,548.458,547.6982,547.787,1363.0
2024-01-17 13:50:00,555.46,555.7,555.32,555.7,400.0,548.0732,548.31,547.935,548.31,400.0
2024-01-17 13:55:00,555.7,556.12,555.64,555.74,1452.0,548.31,548.7244,548.2508,548.3494,1452.0
2024-01-17 14:00:00,556.01,556.54,555.95,556.04,1650.0,548.6159,549.1388,548.5566,548.6455,1650.0
2024-01-17 14:05:00,555.78,556.13,555.59,556.1,1400.0,548.3889,548.7343,548.2014,548.7047,1400.0
2024-01-17 14:10:00,556.24,556.47,556.24,556.37,700.0,548.8428,549.0697,548.8428,548.9711,700.0
2024-01-17 14:15:00,556.94,557.49,556.65,557.49,1011.0,549.5335,550.0762,549.2473,550.0762,1011.0
2024-01-17 14:20:00,557.8,558.66,557.75,558.65,1700.0,550.382,551.2306,550.3327,551.2207,1700.0
2024-01-17 14:25:00,558.39,558.75,558.31,558.49,2200.0,550.9642,551.3194,550.8853,551.0629,2200.0
2024-01-17 14:30:00,558.76,559.33,558.76,558.93,2971.0,551.3293,551.8917,551.3293,551.497,2971.0
2024-01-17 14:35:00,559.25,560.01,559.24,560.0,900.0,551.8128,552.5627,551.8029,552.5528,900.0
2024-01-17 14:40:00,560.24,561.19,559.98,561.19,2457.0,552.7896,553.727,552.5331,553.727,2457.0
2024-01-17 14:45:00,561.02,561.02,559.93,560.06,1600.0,553.5592,553.5592,552.4837,552.612,1600.0
2024-01-17 14:50:00,560.28,560.44,559.89,560.37,2069.0,552.8291,552.9869,552.4443,552.9179,2069.0
2024-01-17 14:55:00,560.53,560.53,560.04,560.1,1521.0,553.0757,553.0757,552.5923,552.6515,1521.0
2024-01-17 15:00:00,560.1,560.1,559.39,559.68,2700.0,552.6515,552.6515,551.9509,552.237,2700.0
2024-01-17 15:05:00,559.97,560.64,559.65,560.32,4846.0,552.5232,553.1843,552.2074,552.8685,4846.0
2024-01-17 15:10:00,560.1,560.14,559.14,559.17,1542.0,552.6515,552.6909,551.7042,551.7338,1542.0
2024-01-17 15:15:00,559.24,559.93,559.24,559.82,1115.0,551.8029,552.4837,551.8029,552.3752,1115.0
2024-01-17 15:20:00,559.9,560.52,559.6,560.3,3869.0,552.4541,553.0659,552.1581,552.8488,3869.0
2024-01-17 15:25:00,560.53,560.74,559.83,559.83,2501.0,553.0757,553.2829,552.385,552.385,2501.0
2024-01-17 15:30:00,559.82,560.17,559.54,560.17,2559.0,552.3752,552.7205,552.0989,552.7205,2559.0
2024-01-17 15:35:00,560.16,560.79,560.12,560.79,2954.0,552.7107,553.3323,552.6712,553.3323,2954.0
2024-01-17 15:40:00,560.89,560.89,560.44,560.86,2525.0,553.431,553.431,552.9869,553.4014,2525.0
2024-01-17 15:45:00,560.96,561.89,560.83,561.4,7529.0,553.5,554.4177,553.3718,553.9342,7529.0
2024-01-17 15:50:00,561.21,563.78,561.21,563.23,10582.0,553.7467,556.2825,553.7467,555.7398,10582.0
2024-01-17 15:55:00,563.01,563.94,562.24,562.35,54727.0,555.5228,556.4404,554.763,554.8715,54727.0
2024-01-18 09:30:00,579.3,585.0,578.98,582.44,35358.0,571.5961,577.2203,571.2804,574.6944,35358.0
2024-01-18 09:35:00,584.16,587.06,577.37,577.75,16691.0,576.3915,579.2529,569.6918,570.0667,16691.0
2024-01-18 09:40:00,579.67,581.19,577.0,578.87,16084.0,571.9612,573.461,569.3267,571.1718,16084.0
2024-01-18 09:45:00,579.98,584.21,578.88,581.8,3778.0,572.2671,576.4408,571.1817,574.0629,3778.0
2024-01-18 09:50:00,581.79,581.79,580.46,580.46,4230.0,574.053,574.053,572.7407,572.7407,4230.0
2024-01-18 09:55:00,580.14,581.26,580.13,580.77,3498.0,572.425,573.5301,572.4151,573.0466,3498.0
2024-01-18 10:00:00,580.25,582.04,579.6,580.03,4187.0,572.5335,574.2997,571.8921,572.3164,4187.0
2024-01-18 10:05:00,579.73,580.62,577.81,580.07,3507.0,572.0204,572.8986,570.1259,572.3559,3507.0
2024-01-18 10:10:00,580.22,582.28,580.21,582.28,2437.0,572.5039,574.5365,572.494,574.5365,2437.0
2024-01-18 10:15:00,581.53,583.0,581.53,582.6,2080.0,573.7965,575.2469,573.7965,574.8522,2080.0
2024-01-18 10:20:00,581.88,583.32,581.88,582.69,2850.0,574.1418,575.5627,574.1418,574.941,2850.0
2024-01-18 10:25:00,582.67,583.8,582.47,583.49,2400.0,574.9213,576.0363,574.724,575.7304,2400.0
2024-01-18 10:30:00,583.47,583.88,582.49,583.42,3610.0,575.7107,576.1152,574.7437,575.6613,3610.0
2024-01-18 10:35:00,583.55,584.77,583.27,584.13,9242.0,575.7896,576.9934,575.5133,576.3619,9242.0
2024-01-18 10:40:00,584.15,585.61,584.15,585.61,6611.0,576.3816,577.8222,576.3816,577.8222,6611.0
2024-01-18 10:45:00,585.62,586.47,585.25,586.47,2642.0,577.8321,578.6708,577.467,578.6708,2642.0
2024-01-18 10:50:00,586.57,586.73,585.81,586.28,3281.0,578.7694,578.9273,578.0196,578.4833,3281.0
2024-01-18 10:55:00,586.28,586.59,585.17,585.98,3223.0,578.4833,578.7892,577.3881,578.1873,3223.0
2024-01-18 11:00:00,586.13,587.03,585.8,586.54,9001.0,578.3353,579.2233,578.0097,578.7398,9001.0
2024-01-18 11:05:00,586.46,588.51,586.46,587.73,6372.0,578.6609,580.6836,578.6609,579.914,6372.0
2024-01-18 11:10:00,588.0,588.61,587.72,588.27,2623.0,580.1804,580.7823,579.9042,580.4468,2623.0
2024-01-18 11:15:00,588.37,589.16,588.13,589.16,3200.0,580.5455,581.325,580.3087,581.325,3200.0
2024-01-18 11:20:00,589.12,589.97,588.53,589.74,11208.0,581.2855,582.1242,580.7034,581.8973,11208.0
2024-01-18 11:25:00,589.68,589.97,589.21,589.5,14373.0,581.8381,582.1242,581.3743,581.6605,14373.0
2024-01-18 11:30:00,589.59,590.8,589.52,590.57,9817.0,581.7493,582.9432,581.6802,582.7163,9817.0
2024-01-18 11:35:00,590.57,591.99,590.56,591.63,6331.0,582.7163,584.1174,582.7064,583.7622,6331.0
2024-01-18 11:40:00,591.53,591.96,588.96,589.18,3457.0,583.6635,584.0878,581.1277,581.3447,3457.0
2024-01-18 11:45:00,589.61,589.89,588.52,589.02,2687.0,581.769,582.0453,580.6935,581.1869,2687.0
2024-01-18 11:50:00,589.14,590.41,589.14,589.66,2813.0,581.3053,582.5584,581.3053,581.8184,2813.0
2024-01-18 11:55:00,589.59,590.29,588.99,589.38,4054.0,581.7493,582.44,581.1573,581.5421,4054.0
2024-01-18 12:00:00,589.82,589.82,585.55,585.55,7900.0,581.9762,581.9762,577.763,577.763,7900.0
2024-01-18 12:05:00,585.57,586.0,585.01,586.0,3985.0,577.7827,578.207,577.2302,578.207,3985.0
2024-01-18 12:10:00,586.2,586.2,584.68,585.03,5090.0,578.4044,578.4044,576.9046,577.2499,5090.0
2024-01-18 12:15:00,584.72,585.7,584.01,585.38,2609.0,576.944,577.911,576.2435,577.5953,2609.0
2024-01-18 12:20:00,585.1,585.24,584.98,585.02,703.0,577.319,577.4571,577.2006,577.2401,703.0
2024-01-18 12:25:00,585.15,586.37,584.96,586.37,4112.0,577.3683,578.5721,577.1809,578.5721,4112.0
2024-01-18 12:30:00,586.34,586.59,585.15,585.15,1973.0,578.5425,578.7892,577.3683,577.3683,1973.0
2024-01-18 12:35:00,585.16,585.16,583.78,585.08,4193.0,577.3782,577.3782,576.0165,577.2993,4193.0
2024-01-18 12:40:00,585.21,585.92,584.53,585.67,3468.0,577.4275,578.1281,576.7566,577.8814,3468.0
2024-01-18 12:45:00,585.75,586.12,584.55,584.56,2300.0,577.9604,578.3254,576.7763,576.7862,2300.0
2024-01-18 12:50:00,584.56,584.64,583.53,583.8,1200.0,576.7862,576.8651,575.7699,576.0363,1200.0
2024-01-18 12:55:00,583.79,583.96,583.24,583.4,2198.0,576.0264,576.1942,575.4837,575.6416,2198.0
2024-01-18 13:00:00,583.23,583.27,581.95,582.14,2400.0,575.4739,575.5133,574.2109,574.3984,2400.0
2024-01-18 13:05:00,582.06,582.14,580.74,581.24,5021.0,574.3194,574.3984,573.017,573.5103,5021.0
2024-01-18 13:10:00,581.12,581.55,580.66,581.55,6666.0,573.3919,573.8162,572.938,573.8162,6666.0
2024-01-18 13:15:00,581.47,581.68,580.88,581.29,7371.0,573.7373,573.9445,573.1551,573.5597,7371.0
2024-01-18 13:20:00,581.0,582.13,580.76,581.52,9572.0,573.2735,574.3885,573.0367,573.7866,9572.0
2024-01-18 13:25:00,581.29,581.98,580.96,581.58,3258.0,573.5597,574.2405,573.2341,573.8458,3258.0
2024-01-18 13:30:00,581.69,583.1,581.69,583.1,866.0,573.9543,575.3456,573.9543,575.3456,866.0
2024-01-18 13:35:00,583.35,584.65,583.31,584.64,1425.0,575.5923,576.875,575.5528,576.8651,1425.0
2024-01-18 13:40:00,584.74,585.36,584.32,584.75,3349.0,576.9638,577.5755,576.5494,576.9736,3349.0
2024-01-18 13:45:00,585.12,585.13,584.42,584.65,1235.0,577.3387,577.3486,576.648,576.875,1235.0
2024-01-18 13:50:00,584.88,584.9,584.29,584.53,2320.0,577.1019,577.1217,576.5198,576.7566,2320.0
2024-01-18 13:55:00,584.46,584.74,584.03,584.74,1649.0,576.6875,576.9638,576.2632,576.9638,1649.0
2024-01-18 14:00:00,584.74,585.76,584.68,585.75,983.0,576.9638,577.9702,576.9046,577.9604,983.0
2024-01-18 14:05:00,586.59,586.59,585.97,586.46,1413.0,578.7892,578.7892,578.1774,578.6609,1413.0
2024-01-18 14:10:00,586.71,587.6,586.67,587.45,2513.0,578.9076,579.7857,578.8681,579.6377,2513.0
2024-01-18 14:15:00,587.5,587.9,586.9,587.04,4598.0,579.6871,580.0818,579.0951,579.2332,4598.0
2024-01-18 14:20:00,586.82,588.99,586.82,588.93,7293.0,579.0161,581.1573,579.0161,581.0981,7293.0
2024-01-18 14:25:00,588.9,589.18,588.08,588.93,3810.0,581.0685,581.3447,580.2594,581.0981,3810.0
2024-01-18 14:30:00,588.83,589.79,588.65,588.71,3572.0,580.9994,581.9466,580.8218,580.881,3572.0
2024-01-18 14:35:00,588.48,589.56,588.48,589.31,4249.0,580.654,581.7197,580.654,581.473,4249.0
2024-01-18 14:40:00,589.07,589.38,588.52,589.06,1300.0,581.2362,581.5421,580.6935,581.2263,1300.0
2024-01-18 14:45:00,588.46,590.41,588.45,590.4,2006.0,580.6343,582.5584,580.6244,582.5485,2006.0
2024-01-18 14:50:00,590.42,591.84,590.05,591.36,3600.0,582.5682,583.9694,582.2032,583.4957,3600.0
2024-01-18 14:55:00,591.63,591.64,590.8,590.99,3736.0,583.7622,583.772,582.9432,583.1307,3736.0
2024-01-18 15:00:00,590.8,591.0,589.91,590.54,5554.0,582.9432,583.1405,582.065,582.6867,5554.0
2024-01-18 15:05:00,590.62,591.62,590.54,591.26,4894.0,582.7656,583.7523,582.6867,583.3971,4894.0
2024-01-18 15:10:00,590.95,591.55,590.79,590.89,7559.0,583.0912,583.6832,582.9333,583.032,7559.0
2024-01-18 15:15:00,590.88,591.03,590.35,590.54,5224.0,583.0221,583.1701,582.4992,582.6867,5224.0
2024-01-18 15:20:00,590.76,591.09,590.17,590.63,5386.0,582.9037,583.2293,582.3216,582.7755,5386.0
2024-01-18 15:25:00,590.28,590.39,589.0,589.75,10770.0,582.4301,582.5386,581.1671,581.9072,10770.0
2024-01-18 15:30:00,589.82,589.91,589.18,589.48,8666.0,581.9762,582.065,581.3447,581.6407,8666.0
2024-01-18 15:35:00,589.47,589.96,589.29,589.55,17587.0,581.6309,582.1144,581.4533,581.7098,17587.0
2024-01-18 15:40:00,589.58,590.78,589.37,590.7,7139.0,581.7394,582.9235,581.5322,582.8445,7139.0
2024-01-18 15:45:00,590.82,591.16,590.51,590.59,7593.0,582.9629,583.2984,582.657,582.736,7593.0
2024-01-18 15:50:00,590.41,591.26,590.02,590.13,15972.0,582.5584,583.3971,582.1736,582.2821,15972.0
2024-01-18 15:55:00,590.01,590.24,589.22,590.01,66793.0,582.1637,582.3906,581.3842,582.1637,66793.0
2024-01-19 09:30:00,595.41,598.48,593.03,598.48,61899.0,587.4919,590.5211,585.1435,590.5211,61899.0
2024-01-19 09:35:00,597.89,598.47,596.36,597.02,8936.0,589.9389,590.5112,588.4293,589.0805,8936.0
2024-01-19 09:40:00,596.94,598.21,596.93,596.94,6821.0,589.0015,590.2546,588.9917,589.0015,6821.0
2024-01-19 09:45:00,596.64,598.9,596.64,597.48,5055.0,588.7055,590.9355,588.7055,589.5344,5055.0
2024-01-19 09:50:00,597.48,598.36,595.81,598.29,2000.0,589.5344,590.4027,587.8866,590.3336,2000.0
2024-01-19 09:55:00,599.0,600.53,599.0,600.17,5180.0,591.0341,592.5438,591.0341,592.1886,5180.0
2024-01-19 10:00:00,600.63,601.62,599.56,601.19,6904.0,592.6425,593.6193,591.5867,593.195,6904.0
2024-01-19 10:05:00,601.19,601.19,599.57,599.61,3642.0,593.195,593.195,591.5966,591.636,3642.0
2024-01-19 10:10:00,599.0,601.25,598.55,600.58,3661.0,591.0341,593.2542,590.5901,592.5931,3661.0
2024-01-19 10:15:00,600.47,600.84,600.06,600.62,1818.0,592.4846,592.8497,592.08,592.6326,1818.0
2024-01-19 10:20:00,600.33,600.95,600.0,600.91,2421.0,592.3465,592.9582,592.0208,592.9187,2421.0
2024-01-19 10:25:00,601.12,601.98,601.1,601.92,1830.0,593.126,593.9745,593.1062,593.9153,1830.0
2024-01-19 10:30:00,601.52,601.52,600.17,600.63,2450.0,593.5206,593.5206,592.1886,592.6425,2450.0
2024-01-19 10:35:00,600.83,601.32,600.61,601.04,1100.0,592.8398,593.3233,592.6227,593.047,1100.0
2024-01-19 10:40:00,601.53,602.73,601.43,602.53,4650.0,593.5305,594.7145,593.4318,594.5172,4650.0
2024-01-19 10:45:00,602.56,603.43,601.78,601.79,3400.0,594.5468,595.4052,593.7772,593.787,3400.0
2024-01-19 10:50:00,601.67,603.41,601.61,602.03,4661.0,593.6686,595.3855,593.6094,594.0238,4661.0
2024-01-19 10:55:00,602.33,603.32,601.18,601.32,2614.0,594.3199,595.2967,593.1852,593.3233,2614.0
2024-01-19 11:00:00,601.29,601.42,599.91,600.59,2172.0,593.2937,593.422,591.932,592.603,2172.0
2024-01-19 11:05:00,600.56,602.03,600.56,601.45,1903.0,592.5734,594.0238,592.5734,593.4516,1903.0
2024-01-19 11:10:00,602.0,602.99,601.93,602.22,4308.0,593.9942,594.9711,593.9252,594.2113,4308.0
2024-01-19 11:15:00,602.11,602.67,601.52,601.83,3936.0,594.1028,594.6553,593.5206,593.8265,3936.0
2024-01-19 11:20:00,601.83,602.39,601.57,602.39,1000.0,593.8265,594.3791,593.57,594.3791,1000.0
2024-01-19 11:25:00,602.14,603.0,602.14,603.0,1912.0,594.1324,594.9809,594.1324,594.9809,1912.0
2024-01-19 11:30:00,603.0,603.64,602.69,602.71,3214.0,594.9809,595.6124,594.6751,594.6948,3214.0
2024-01-19 11:35:00,602.48,602.86,602.11,602.33,1856.0,594.4679,594.8428,594.1028,594.3199,1856.0
2024-01-19 11:40:00,602.51,603.82,602.46,603.43,2898.0,594.4975,595.79,594.4481,595.4052,2898.0
2024-01-19 11:45:00,603.44,603.44,602.73,602.92,2090.0,595.4151,595.4151,594.7145,594.902,2090.0
2024-01-19 11:50:00,603.11,604.0,603.09,603.58,4391.0,595.0895,595.9677,595.0698,595.5532,4391.0
2024-01-19 11:55:00,603.35,604.46,603.12,604.46,2614.0,595.3263,596.4215,595.0994,596.4215,2614.0
2024-01-19 12:00:00,604.48,604.85,603.54,603.72,2522.0,596.4413,596.8063,595.5138,595.6914,2522.0
2024-01-19 12:05:00,604.25,604.25,603.54,604.02,1000.0,596.2143,596.2143,595.5138,595.9874,1000.0
2024-01-19 12:10:00,603.97,605.09,603.44,604.25,3783.0,595.9381,597.0432,595.4151,596.2143,3783.0
2024-01-19 12:15:00,604.44,604.87,604.1,604.65,1820.0,596.4018,596.8261,596.0663,596.609,1820.0
2024-01-19 12:20:00,604.88,606.01,604.65,606.01,2451.0,596.8359,597.9509,596.609,597.9509,2451.0
2024-01-19 12:25:00,605.78,606.9,605.78,606.71,3611.0,597.724,598.8291,597.724,598.6416,3611.0
2024-01-19 12:30:00,606.43,607.98,606.43,607.68,3386.0,598.3653,599.8947,598.3653,599.5987,3386.0
2024-01-19 12:35:00,607.8,608.64,607.61,608.64,1830.0,599.7171,600.5459,599.5296,600.5459,1830.0
2024-01-19 12:40:00,608.11,608.85,607.7,608.85,2489.0,600.023,600.7532,599.6184,600.7532,2489.0
2024-01-19 12:45:00,608.35,608.53,607.91,608.21,1505.0,600.2598,600.4374,599.8257,600.1217,1505.0
2024-01-19 12:50:00,608.48,609.32,608.47,609.32,1811.0,600.3881,601.2169,600.3782,601.2169,1811.0
2024-01-19 12:55:00,609.04,609.68,609.04,609.29,1033.0,600.9406,601.5721,600.9406,601.1873,1033.0
2024-01-19 13:00:00,609.32,609.85,609.02,609.39,5178.0,601.2169,601.7399,600.9209,601.286,5178.0
2024-01-19 13:05:00,610.0,610.95,609.43,610.34,5945.0,601.8879,602.8252,601.3254,602.2233,5945.0
2024-01-19 13:10:00,610.65,610.78,610.22,610.7,2627.0,602.5292,602.6575,602.1049,602.5786,2627.0
2024-01-19 13:15:00,610.73,611.38,610.51,610.77,3550.0,602.6082,603.2495,602.3911,602.6476,3550.0
2024-01-19 13:20:00,610.76,611.21,610.65,611.21,1003.0,602.6378,603.0818,602.5292,603.0818,1003.0
2024-01-19 13:25:00,611.1,611.21,610.39,610.59,2944.0,602.9732,603.0818,602.2727,602.47,2944.0
2024-01-19 13:30:00,610.85,611.48,610.75,610.75,2386.0,602.7266,603.3482,602.6279,602.6279,2386.0
2024-01-19 13:35:00,611.3,612.45,611.3,612.45,1554.0,603.1706,604.3053,603.1706,604.3053,1554.0
2024-01-19 13:40:00,612.78,612.78,612.16,612.71,1500.0,604.6309,604.6309,604.0191,604.5618,1500.0
2024-01-19 13:45:00,612.83,613.24,612.54,613.1,3985.0,604.6802,605.0848,604.3941,604.9466,3985.0
2024-01-19 13:50:00,613.08,613.83,613.07,613.81,4765.0,604.9269,605.6669,604.917,605.6472,4765.0
2024-01-19 13:55:00,613.55,614.1,613.16,614.06,5562.0,605.3906,605.9333,605.0058,605.8939,5562.0
2024-01-19 14:00:00,614.39,614.65,614.12,614.31,5838.0,606.2195,606.476,605.9531,606.1405,5838.0
2024-01-19 14:05:00,614.25,615.14,614.25,614.72,3445.0,606.0813,606.9595,606.0813,606.5451,3445.0
2024-01-19 14:10:00,615.01,615.76,615.01,615.74,615.0,606.8312,607.5713,606.8312,607.5515,615.0
2024-01-19 14:15:00,615.65,615.65,614.1,614.33,5771.0,607.4627,607.4627,605.9333,606.1603,5771.0
2024-01-19 14:20:00,614.02,614.25,613.31,613.53,2319.0,605.8544,606.0813,605.1538,605.3709,2319.0
2024-01-19 14:25:00,613.53,615.19,613.53,614.22,4401.0,605.3709,607.0088,605.3709,606.0517,4401.0
2024-01-19 14:30:00,614.2,614.22,613.12,613.12,1699.0,606.032,606.0517,604.9664,604.9664,1699.0
2024-01-19 14:35:00,614.08,614.21,612.69,614.21,3618.0,605.9136,606.0419,604.5421,606.0419,3618.0
2024-01-19 14:40:00,614.37,614.59,613.32,613.32,3506.0,606.1997,606.4168,605.1637,605.1637,3506.0
2024-01-19 14:45:00,613.56,614.32,613.56,614.32,2604.0,605.4005,606.1504,605.4005,606.1504,2604.0
2024-01-19 14:50:00,614.22,614.6,613.7,614.6,2350.0,606.0517,606.4267,605.5387,606.4267,2350.0
2024-01-19 14:55:00,614.83,615.93,614.82,615.93,2244.0,606.6536,607.739,606.6438,607.739,2244.0
2024-01-19 15:00:00,615.72,615.95,615.05,615.94,5679.0,607.5318,607.7587,606.8707,607.7489,5679.0
2024-01-19 15:05:00,616.36,616.98,615.88,616.02,4906.0,608.1633,608.775,607.6897,607.8278,4906.0
2024-01-19 15:10:00,615.72,615.94,615.16,615.16,4258.0,607.5318,607.7489,606.9792,606.9792,4258.0
2024-01-19 15:15:00,615.32,615.34,614.23,614.73,6059.0,607.1371,607.1568,606.0616,606.555,6059.0
2024-01-19 15:20:00,614.76,614.95,614.37,614.46,14751.0,606.5846,606.772,606.1997,606.2885,14751.0
2024-01-19 15:25:00,614.68,615.48,614.55,615.11,5562.0,606.5056,607.295,606.3774,606.9299,5562.0
2024-01-19 15:30:00,615.16,615.79,614.91,615.6,7265.0,606.9792,607.6009,606.7326,607.4134,7265.0
2024-01-19 15:35:00,615.81,615.86,615.13,615.26,9148.0,607.6206,607.6699,606.9496,607.0779,9148.0
2024-01-19 15:40:00,615.29,615.61,615.07,615.3,14816.0,607.1075,607.4233,606.8904,607.1174,14816.0
2024-01-19 15:45:00,615.41,615.75,614.32,614.98,14751.0,607.2259,607.5614,606.1504,606.8016,14751.0
2024-01-19 15:50:00,614.62,614.94,611.74,612.87,29575.0,606.4464,606.7622,603.6047,604.7197,29575.0
2024-01-19 15:55:00,613.1,614.35,612.71,612.91,79948.0,604.9466,606.18,604.5618,604.7592,79948.0
2024-01-22 09:30:00,618.23,626.22,617.6,626.22,31547.0,610.0084,617.8922,609.3868,617.8922,31547.0
2024-01-22 09:35:00,626.89,628.29,623.85,624.7,10388.0,618.5532,619.9346,615.5537,616.3924,10388.0
2024-01-22 09:40:00,624.15,624.5,618.0,619.79,6629.0,615.8497,616.195,609.7815,611.5477,6629.0
2024-01-22 09:45:00,619.51,622.89,618.83,622.89,4382.0,611.2714,614.6064,610.6004,614.6064,4382.0
2024-01-22 09:50:00,621.37,624.21,621.23,623.77,4787.0,613.1067,615.9089,612.9685,615.4747,4787.0
2024-01-22 09:55:00,624.33,624.34,622.59,622.59,3897.0,616.0273,616.0372,614.3104,614.3104,3897.0
2024-01-22 10:00:00,622.84,623.59,621.8,621.94,2350.0,614.5571,615.2971,613.5309,613.6691,2350.0
2024-01-22 10:05:00,621.48,623.35,620.97,623.35,4218.0,613.2152,615.0603,612.712,615.0603,4218.0
2024-01-22 10:10:00,623.39,625.95,623.31,625.13,2238.0,615.0998,617.6257,615.0209,616.8167,2238.0
2024-01-22 10:15:00,625.69,625.94,624.0,624.02,5269.0,617.3692,617.6159,615.7017,615.7214,5269.0
2024-01-22 10:20:00,624.42,625.51,623.9,623.9,7495.0,616.1161,617.1916,615.603,615.603,7495.0
2024-01-22 10:25:00,624.34,625.01,622.29,622.29,6868.0,616.0372,616.6982,614.0144,614.0144,6868.0
2024-01-22 10:30:00,622.89,623.01,619.98,621.93,5373.0,614.6064,614.7248,611.7351,613.6592,5373.0
2024-01-22 10:35:00,621.34,622.1,620.88,621.53,3977.0,613.0771,613.8269,612.6232,613.2645,3977.0
2024-01-22 10:40:00,621.63,621.97,620.62,620.76,6161.0,613.3632,613.6987,612.3666,612.5048,6161.0
2024-01-22 10:45:00,620.19,620.83,618.5,618.5,7370.0,611.9423,612.5738,610.2748,610.2748,7370.0
2024-01-22 10:50:00,619.09,621.44,618.61,621.35,4177.0,610.857,613.1757,610.3834,613.0869,4177.0
2024-01-22 10:55:00,621.12,621.34,619.09,619.46,4640.0,612.86,613.0771,610.857,611.2221,4640.0
2024-01-22 11:00:00,619.24,619.96,618.95,619.22,3029.0,611.005,611.7154,610.7188,610.9852,3029.0
2024-01-22 11:05:00,619.68,620.31,619.02,620.05,5511.0,611.4391,612.0608,610.7879,611.8042,5511.0
2024-01-22 11:10:00,620.49,620.7,619.8,620.41,6432.0,612.2384,612.4456,611.5575,612.1594,6432.0
2024-01-22 11:15:00,620.52,621.29,620.5,621.29,5262.0,612.268,613.0277,612.2482,613.0277,5262.0
2024-01-22 11:20:00,621.28,621.58,620.73,621.11,6970.0,613.0179,613.3139,612.4752,612.8501,6970.0
2024-01-22 11:25:00,621.4,622.17,620.9,621.55,7931.0,613.1363,613.896,612.6429,613.2843,7931.0
2024-01-22 11:30:00,621.23,621.62,621.01,621.46,3550.0,612.9685,613.3533,612.7514,613.1955,3550.0
2024-01-22 11:35:00,621.7,622.43,621.7,622.08,2401.0,613.4323,614.1526,613.4323,613.8072,2401.0
2024-01-22 11:40:00,621.88,623.1,621.88,622.48,1921.0,613.6099,614.8136,613.6099,614.2019,1921.0
2024-01-22 11:45:00,622.64,623.94,622.64,623.83,1457.0,614.3598,615.6425,614.3598,615.5339,1457.0
2024-01-22 11:50:00,624.16,624.39,623.51,624.13,2357.0,615.8596,616.0865,615.2182,615.83,2357.0
2024-01-22 11:55:00,624.74,625.7,624.73,625.67,1000.0,616.4318,617.3791,616.422,617.3495,1000.0
2024-01-22 12:00:00,625.42,625.42,624.35,624.41,2493.0,617.1028,617.1028,616.047,616.1062,2493.0
2024-01-22 12:05:00,624.24,624.24,621.85,622.25,2588.0,615.9385,615.9385,613.5803,613.975,2588.0
2024-01-22 12:10:00,622.22,622.82,622.02,622.82,1078.0,613.9454,614.5374,613.748,614.5374,1078.0
2024-01-22 12:15:00,622.68,622.93,622.37,622.76,1482.0,614.3992,614.6459,614.0934,614.4782,1482.0
2024-01-22 12:20:00,623.26,624.43,623.26,624.43,1800.0,614.9715,616.126,614.9715,616.126,1800.0
2024-01-22 12:25:00,624.16,624.42,623.62,624.21,6097.0,615.8596,616.1161,615.3267,615.9089,6097.0
2024-01-22 12:30:00,624.57,624.81,624.15,624.41,3150.0,616.2641,616.5009,615.8497,616.1062,3150.0
2024-01-22 12:35:00,623.94,625.0,623.46,624.85,2533.0,615.6425,616.6884,615.1689,616.5404,2533.0
2024-01-22 12:40:00,624.86,624.86,623.7,624.25,2198.0,616.5502,616.5502,615.4057,615.9484,2198.0
2024-01-22 12:45:00,624.01,624.36,624.01,624.36,1099.0,615.7115,616.0569,615.7115,616.0569,1099.0
2024-01-22 12:50:00,623.93,624.99,623.93,624.99,2187.0,615.6326,616.6785,615.6326,616.6785,2187.0
2024-01-22 12:55:00,624.83,625.55,624.6,624.67,4515.0,616.5206,617.2311,616.2937,616.3628,4515.0
2024-01-22 13:00:00,624.67,624.67,623.63,623.89,1900.0,616.3628,616.3628,615.3366,615.5931,1900.0
2024-01-22 13:05:00,624.43,624.75,624.38,624.39,1000.0,616.126,616.4417,616.0766,616.0865,1000.0
2024-01-22 13:10:00,624.78,624.94,624.3,624.71,4781.0,616.4713,616.6292,615.9977,616.4022,4781.0
2024-01-22 13:15:00,624.82,624.91,624.0,624.0,2700.0,616.5108,616.5996,615.7017,615.7017,2700.0
2024-01-22 13:20:00,623.59,624.11,623.36,623.43,1625.0,615.2971,615.8102,615.0702,615.1393,1625.0
2024-01-22 13:25:00,623.57,623.57,622.26,622.26,497.0,615.2774,615.2774,613.9848,613.9848,497.0
2024-01-22 13:30:00,622.3,623.34,622.29,623.11,1687.0,614.0243,615.0505,614.0144,614.8235,1687.0
2024-01-22 13:35:00,623.4,623.56,623.38,623.38,600.0,615.1097,615.2675,615.0899,615.0899,600.0
2024-01-22 13:40:00,623.34,623.5,622.84,623.03,1217.0,615.0505,615.2083,614.5571,614.7446,1217.0
2024-01-22 13:45:00,623.15,623.18,622.75,622.75,1021.0,614.863,614.8926,614.4683,614.4683,1021.0
2024-01-22 13:50:00,622.75,623.18,622.49,622.95,1310.0,614.4683,614.8926,614.2118,614.6656,1310.0
2024-01-22 13:55:00,623.19,623.25,622.74,622.87,925.0,614.9025,614.9617,614.4584,614.5867,925.0
2024-01-22 14:00:00,623.16,623.44,623.15,623.23,1904.0,614.8729,615.1491,614.863,614.9419,1904.0
2024-01-22 14:05:00,623.2,623.6,623.13,623.37,1100.0,614.9123,615.307,614.8432,615.0801,1100.0
2024-01-22 14:10:00,623.6,623.6,622.63,622.93,1740.0,615.307,615.307,614.3499,614.6459,1740.0
2024-01-22 14:15:00,622.73,622.73,621.65,621.65,1650.0,614.4486,614.4486,613.3829,613.3829,1650.0
2024-01-22 14:20:00,621.89,621.96,621.26,621.67,1399.0,613.6197,613.6888,612.9981,613.4027,1399.0
2024-01-22 14:25:00,621.39,622.27,621.39,622.27,600.0,613.1264,613.9947,613.1264,613.9947,600.0
2024-01-22 14:30:00,622.1,622.87,622.1,622.4,1914.0,613.8269,614.5867,613.8269,614.123,1914.0
2024-01-22 14:35:00,622.7,622.86,622.58,622.86,700.0,614.419,614.5768,614.3006,614.5768,700.0
2024-01-22 14:40:00,622.84,623.08,622.71,622.8,1953.0,614.5571,614.7939,614.4288,614.5176,1953.0
2024-01-22 14:45:00,622.82,622.92,622.82,622.92,200.0,614.5374,614.636,614.5374,614.636,200.0
2024-01-22 14:50:00,622.76,623.08,622.52,622.71,936.0,614.4782,614.7939,614.2414,614.4288,936.0
2024-01-22 14:55:00,622.92,623.48,622.9,623.48,1448.0,614.636,615.1886,614.6163,615.1886,1448.0
2024-01-22 15:00:00,623.45,623.46,622.75,622.9,1580.0,615.159,615.1689,614.4683,614.6163,1580.0
2024-01-22 15:05:00,622.89,623.0,622.57,622.57,3006.0,614.6064,614.715,614.2907,614.2907,3006.0
2024-01-22 15:10:00,622.59,623.74,622.59,622.98,3394.0,614.3104,615.4451,614.3104,614.6952,3394.0
2024-01-22 15:15:00,622.49,622.77,622.13,622.72,2623.0,614.2118,614.488,613.8565,614.4387,2623.0
2024-01-22 15:20:00,622.56,622.8,622.28,622.42,3579.0,614.2808,614.5176,614.0046,614.1427,3579.0
2024-01-22 15:25:00,622.8,623.83,622.79,623.83,2200.0,614.5176,615.5339,614.5078,615.5339,2200.0
2024-01-22 15:30:00,623.68,623.85,623.28,623.49,3500.0,615.3859,615.5537,614.9913,615.1985,3500.0
2024-01-22 15:35:00,623.87,623.96,623.28,623.47,2248.0,615.5734,615.6622,614.9913,615.1787,2248.0
2024-01-22 15:40:00,624.08,624.08,623.15,623.15,4310.0,615.7806,615.7806,614.863,614.863,4310.0
2024-01-22 15:45:00,622.97,623.4,622.64,622.88,6567.0,614.6854,615.1097,614.3598,614.5966,6567.0
2024-01-22 15:50:00,622.42,624.07,622.42,623.89,9781.0,614.1427,615.7707,614.1427,615.5931,9781.0
2024-01-22 15:55:00,624.19,624.62,622.86,623.22,27431.0,615.8892,616.3134,614.5768,614.9321,27431.0
2024-01-23 09:30:00,618.79,620.0,611.88,613.2,14068.0,610.561,611.7549,603.7429,605.0453,14068.0
2024-01-23 09:35:00,611.2,617.38,610.37,617.06,8144.0,603.0719,609.1697,602.2529,608.854,8144.0
2024-01-23 09:40:00,617.78,618.01,611.94,611.94,7983.0,609.5644,609.7913,603.8021,603.8021,7983.0
2024-01-23 09:45:00,612.11,615.67,611.55,615.24,6786.0,603.9698,607.4825,603.4172,607.0582,6786.0
2024-01-23 09:50:00,615.25,617.76,615.24,617.66,5732.0,607.068,609.5447,607.0582,609.446,5732.0
2024-01-23 09:55:00,617.18,618.15,616.4,616.96,6204.0,608.9724,609.9295,608.2027,608.7553,6204.0
2024-01-23 10:00:00,617.1,618.08,616.5,618.01,6232.0,608.8934,609.8604,608.3014,609.7913,6232.0
2024-01-23 10:05:00,617.75,617.99,616.96,617.92,5529.0,609.5348,609.7716,608.7553,609.7025,5529.0
2024-01-23 10:10:00,618.19,619.2,618.0,618.22,4558.0,609.9689,610.9655,609.7815,609.9985,4558.0
2024-01-23 10:15:00,618.74,618.74,616.17,616.17,1861.0,610.5116,610.5116,607.9758,607.9758,1861.0
2024-01-23 10:20:00,615.99,616.37,615.17,615.17,3900.0,607.7982,608.1731,606.9891,606.9891,3900.0
2024-01-23 10:25:00,615.97,617.45,615.57,617.45,3873.0,607.7785,609.2388,607.3838,609.2388,3873.0
2024-01-23 10:30:00,617.87,618.46,617.28,617.31,2400.0,609.6532,610.2354,609.071,609.1006,2400.0
2024-01-23 10:35:00,617.73,619.03,617.42,619.03,2900.0,609.5151,610.7978,609.2092,610.7978,2900.0
2024-01-23 10:40:00,619.02,619.16,618.17,618.17,1677.0,610.7879,610.926,609.9492,609.9492,1677.0
2024-01-23 10:45:00,618.71,618.86,617.54,617.98,3517.0,610.482,610.63,609.3276,609.7617,3517.0
2024-01-23 10:50:00,617.98,618.69,617.87,618.15,3100.0,609.7617,610.4623,609.6532,609.9295,3100.0
2024-01-23 10:55:00,618.2,618.86,617.56,618.86,2489.0,609.9788,610.63,609.3473,610.63,2489.0
2024-01-23 11:00:00,618.28,619.22,617.84,619.22,1825.0,610.0577,610.9852,609.6236,610.9852,1825.0
2024-01-23 11:05:00,619.63,620.0,619.35,619.88,1250.0,611.3898,611.7549,611.1135,611.6365,1250.0
2024-01-23 11:10:00,619.91,620.24,619.72,619.82,1000.0,611.6661,611.9917,611.4786,611.5773,1000.0
2024-01-23 11:15:00,619.04,619.14,617.5,617.91,1556.0,610.8076,610.9063,609.2881,609.6927,1556.0
2024-01-23 11:20:00,617.85,618.66,617.75,618.47,1576.0,609.6335,610.4327,609.5348,610.2452,1576.0
2024-01-23 11:25:00,618.63,619.11,618.28,618.85,1599.0,610.4031,610.8767,610.0577,610.6202,1599.0
2024-01-23 11:30:00,618.63,618.72,618.07,618.55,1516.0,610.4031,610.4919,609.8505,610.3242,1516.0
2024-01-23 11:35:00,618.24,619.98,618.24,619.95,1300.0,610.0183,611.7351,610.0183,611.7055,1300.0
2024-01-23 11:40:00,619.94,620.03,619.2,619.72,2301.0,611.6957,611.7845,610.9655,611.4786,2301.0
2024-01-23 11:45:00,619.98,620.42,619.77,620.09,2840.0,611.7351,612.1693,611.5279,611.8437,2840.0
2024-01-23 11:50:00,619.64,621.0,619.64,621.0,1400.0,611.3997,612.7416,611.3997,612.7416,1400.0
2024-01-23 11:55:00,620.93,621.42,620.91,621.36,1350.0,612.6725,613.156,612.6528,613.0968,1350.0
2024-01-23 12:00:00,621.47,621.47,620.42,620.42,800.0,613.2053,613.2053,612.1693,612.1693,800.0
2024-01-23 12:05:00,620.7,620.7,620.19,620.38,2655.0,612.4456,612.4456,611.9423,612.1298,2655.0
2024-01-23 12:10:00,620.38,620.83,620.23,620.76,2300.0,612.1298,612.5738,611.9818,612.5048,2300.0
2024-01-23 12:15:00,620.41,620.41,619.62,619.62,1310.0,612.1594,612.1594,611.3799,611.3799,1310.0
2024-01-23 12:20:00,619.88,620.28,619.55,619.55,1000.0,611.6365,612.0312,611.3109,611.3109,1000.0
2024-01-23 12:25:00,619.96,620.64,619.96,620.46,1126.0,611.7154,612.3864,611.7154,612.2088,1126.0
2024-01-23 12:30:00,620.23,620.43,619.7,620.22,1707.0,611.9818,612.1792,611.4589,611.9719,1707.0
2024-01-23 12:35:00,620.26,620.82,620.08,620.48,1425.0,612.0114,612.564,611.8338,612.2285,1425.0
2024-01-23 12:40:00,620.39,620.65,620.23,620.23,608.0,612.1397,612.3962,611.9818,611.9818,608.0
2024-01-23 12:45:00,620.56,621.56,620.38,621.48,1559.0,612.3074,613.2941,612.1298,613.2152,1559.0
2024-01-23 12:50:00,621.56,622.23,621.33,622.23,1200.0,613.2941,613.9552,613.0672,613.9552,1200.0
2024-01-23 12:55:00,622.34,622.51,622.27,622.3,846.0,614.0638,614.2315,613.9947,614.0243,846.0
2024-01-23 13:00:00,622.39,622.4,622.02,622.03,1354.0,614.1131,614.123,613.748,613.7579,1354.0
2024-01-23 13:05:00,622.0,622.97,622.0,622.65,1700.0,613.7283,614.6854,613.7283,614.3696,1700.0
2024-01-23 13:10:00,622.55,622.87,622.43,622.66,980.0,614.271,614.5867,614.1526,614.3795,980.0
2024-01-23 13:15:00,622.34,622.43,622.04,622.15,2288.0,614.0638,614.1526,613.7677,613.8763,2288.0
2024-01-23 13:20:00,622.44,622.54,622.28,622.36,2325.0,614.1624,614.2611,614.0046,614.0835,2325.0
2024-01-23 13:25:00,622.1,622.1,621.54,621.74,2684.0,613.8269,613.8269,613.2744,613.4717,2684.0
2024-01-23 13:30:00,621.32,621.73,621.12,621.63,1025.0,613.0573,613.4619,612.86,613.3632,1025.0
2024-01-23 13:35:00,622.05,622.05,620.37,620.37,3300.0,613.7776,613.7776,612.12,612.12,3300.0
2024-01-23 13:40:00,620.61,620.72,620.18,620.47,2135.0,612.3568,612.4653,611.9325,612.2186,2135.0
2024-01-23 13:45:00,620.32,620.89,620.32,620.89,1675.0,612.0706,612.633,612.0706,612.633,1675.0
2024-01-23 13:50:00,620.93,621.19,620.65,620.91,1704.0,612.6725,612.929,612.3962,612.6528,1704.0
2024-01-23 13:55:00,620.96,621.03,620.17,620.68,1859.0,612.7021,612.7712,611.9226,612.4258,1859.0
2024-01-23 14:00:00,620.89,621.01,620.45,620.45,1696.0,612.633,612.7514,612.1989,612.1989,1696.0
2024-01-23 14:05:00,620.5,620.83,620.26,620.35,2629.0,612.2482,612.5738,612.0114,612.1002,2629.0
2024-01-23 14:10:00,620.32,620.5,619.78,619.8,4365.0,612.0706,612.2482,611.5378,611.5575,4365.0
2024-01-23 14:15:00,619.47,620.1,619.47,619.92,1693.0,611.2319,611.8535,611.2319,611.6759,1693.0
2024-01-23 14:20:00,620.18,620.4,619.23,619.23,3792.0,611.9325,612.1496,610.9951,610.9951,3792.0
2024-01-23 14:25:00,618.93,619.43,618.93,619.35,2000.0,610.6991,611.1925,610.6991,611.1135,2000.0
2024-01-23 14:30:00,619.22,619.36,619.01,619.36,1600.0,610.9852,611.1234,610.778,611.1234,1600.0
2024-01-23 14:35:00,619.14,619.42,619.02,619.04,4756.0,610.9063,611.1826,610.7879,610.8076,4756.0
2024-01-23 14:40:00,619.41,619.66,619.22,619.62,8420.0,611.1727,611.4194,610.9852,611.3799,8420.0
2024-01-23 14:45:00,619.74,620.55,619.7,620.03,6076.0,611.4983,612.2976,611.4589,611.7845,6076.0
2024-01-23 14:50:00,619.82,620.2,619.49,620.03,2614.0,611.5773,611.9522,611.2517,611.7845,2614.0
2024-01-23 14:55:00,620.05,620.47,620.03,620.35,2338.0,611.8042,612.2186,611.7845,612.1002,2338.0
2024-01-23 15:00:00,620.47,620.94,620.43,620.54,2250.0,612.2186,612.6824,612.1792,612.2877,2250.0
2024-01-23 15:05:00,620.51,621.41,620.51,621.41,1300.0,612.2581,613.1461,612.2581,613.1461,1300.0
2024-01-23 15:10:00,621.28,622.13,621.28,622.01,3135.0,613.0179,613.8565,613.0179,613.7381,3135.0
2024-01-23 15:15:00,622.08,622.4,621.65,621.99,4900.0,613.8072,614.123,613.3829,613.7184,4900.0
2024-01-23 15:20:00,621.82,622.1,621.6,621.78,5631.0,613.5507,613.8269,613.3336,613.5112,5631.0
2024-01-23 15:25:00,621.95,622.03,621.62,621.73,2825.0,613.6789,613.7579,613.3533,613.4619,2825.0
2024-01-23 15:30:00,621.7,621.96,620.95,620.96,4140.0,613.4323,613.6888,612.6922,612.7021,4140.0
2024-01-23 15:35:00,620.81,620.84,619.98,620.06,4230.0,612.5541,612.5837,611.7351,611.8141,4230.0
2024-01-23 15:40:00,620.19,620.33,619.49,619.95,6920.0,611.9423,612.0805,611.2517,611.7055,6920.0
2024-01-23 15:45:00,619.91,620.05,619.36,619.61,13889.0,611.6661,611.8042,611.1234,611.3701,13889.0
2024-01-23 15:50:00,619.75,621.38,619.63,621.13,34931.0,611.5082,613.1165,611.3898,612.8698,34931.0
2024-01-23 15:55:00,621.04,621.47,618.03,618.95,104220.0,612.781,613.2053,609.8111,610.7188,104220.0
2024-01-24 09:30:00,635.76,637.33,631.25,631.25,20663.0,627.3053,628.8544,622.8553,622.8553,20663.0
2024-01-24 09:35:00,630.4,631.37,627.3,628.41,7916.0,622.0166,622.9737,618.9578,620.053,7916.0
2024-01-24 09:40:00,628.13,630.89,628.13,630.78,2962.0,619.7768,622.5001,619.7768,622.3915,2962.0
2024-01-24 09:45:00,630.75,632.0,630.15,631.92,5147.0,622.3619,623.5953,621.7699,623.5164,5147.0
2024-01-24 09:50:00,632.06,634.89,631.86,634.89,7337.0,623.6545,626.4469,623.4572,626.4469,7337.0
2024-01-24 09:55:00,634.52,636.26,634.08,634.9,5754.0,626.0818,627.7986,625.6476,626.4567,5754.0
2024-01-24 10:00:00,634.91,635.69,633.41,633.9,3575.0,626.4666,627.2362,624.9865,625.47,3575.0
2024-01-24 10:05:00,634.37,638.31,633.89,637.72,2625.0,625.9338,629.8214,625.4602,629.2392,2625.0
2024-01-24 10:10:00,637.99,639.68,637.98,639.67,5624.0,629.5056,631.1732,629.4958,631.1633,5624.0
2024-01-24 10:15:00,639.97,643.9,639.97,641.48,7274.0,631.4593,635.337,631.4593,632.9492,7274.0
2024-01-24 10:20:00,642.59,642.59,640.45,640.69,3792.0,634.0445,634.0445,631.9329,632.1697,3792.0
2024-01-24 10:25:00,641.06,642.38,640.37,642.33,3185.0,632.5348,633.8373,631.854,633.7879,3185.0
2024-01-24 10:30:00,642.21,642.41,641.28,641.69,3732.0,633.6695,633.8669,632.7519,633.1564,3732.0
2024-01-24 10:35:00,642.11,643.57,641.74,643.57,2961.0,633.5708,635.0114,633.2058,635.0114,2961.0
2024-01-24 10:40:00,642.93,644.4,642.93,643.87,3129.0,634.3799,635.8304,634.3799,635.3074,3129.0
2024-01-24 10:45:00,644.47,644.79,643.05,643.37,2055.0,635.8995,636.2152,634.4983,634.8141,2055.0
2024-01-24 10:50:00,643.31,643.4,642.69,643.21,6500.0,634.7549,634.8437,634.1431,634.6562,6500.0
2024-01-24 10:55:00,642.85,643.27,642.5,643.14,3255.0,634.301,634.7154,633.9557,634.5871,3255.0
2024-01-24 11:00:00,643.26,644.74,643.26,644.62,4080.0,634.7055,636.1659,634.7055,636.0475,4080.0
2024-01-24 11:05:00,644.62,644.62,643.06,643.6,6994.0,636.0475,636.0475,634.5082,635.041,6994.0
2024-01-24 11:10:00,644.1,644.1,642.85,642.91,4550.0,635.5344,635.5344,634.301,634.3602,4550.0
2024-01-24 11:15:00,642.58,644.16,642.2,643.5,9672.0,634.0346,635.5936,633.6596,634.9424,9672.0
2024-01-24 11:20:00,643.35,643.69,643.04,643.04,5604.0,634.7944,635.1298,634.4885,634.4885,5604.0
2024-01-24 11:25:00,642.53,642.67,642.31,642.47,1600.0,633.9853,634.1234,633.7682,633.9261,1600.0
2024-01-24 11:30:00,641.69,641.92,641.05,641.42,6156.0,633.1564,633.3834,632.5249,632.89,6156.0
2024-01-24 11:35:00,641.48,642.76,641.48,642.15,1758.0,632.9492,634.2122,632.9492,633.6103,1758.0
2024-01-24 11:40:00,642.17,643.06,642.16,642.58,2459.0,633.63,634.5082,633.6202,634.0346,2459.0
2024-01-24 11:45:00,643.55,644.49,643.39,643.81,2258.0,634.9917,635.9192,634.8338,635.2482,2258.0
2024-01-24 11:50:00,644.31,646.05,643.62,646.05,2665.0,635.7416,637.4584,635.0608,637.4584,2665.0
2024-01-24 11:55:00,645.71,646.13,645.01,645.02,3560.0,637.123,637.5374,636.4323,636.4421,3560.0
2024-01-24 12:00:00,645.23,645.68,643.28,643.69,1100.0,636.6494,637.0934,634.7253,635.1298,1100.0
2024-01-24 12:05:00,643.5,643.77,643.25,643.77,851.0,634.9424,635.2088,634.6957,635.2088,851.0
2024-01-24 12:10:00,644.05,644.22,642.1,642.27,1821.0,635.485,635.6528,633.561,633.7287,1821.0
2024-01-24 12:15:00,642.19,642.76,642.1,642.47,1547.0,633.6498,634.2122,633.561,633.9261,1547.0
2024-01-24 12:20:00,642.57,642.79,642.25,642.62,1847.0,634.0247,634.2418,633.709,634.0741,1847.0
2024-01-24 12:25:00,643.11,644.11,643.11,643.34,2434.0,634.5575,635.5442,634.5575,634.7845,2434.0
2024-01-24 12:30:00,643.45,644.88,643.45,644.54,1305.0,634.893,636.304,634.893,635.9685,1305.0
2024-01-24 12:35:00,645.91,645.91,644.78,644.78,5590.0,637.3203,637.3203,636.2053,636.2053,5590.0
2024-01-24 12:40:00,645.05,645.61,645.04,645.27,1898.0,636.4717,637.0243,636.4619,636.6888,1898.0
2024-01-24 12:45:00,644.95,645.04,644.61,644.71,2499.0,636.3731,636.4619,636.0376,636.1363,2499.0
2024-01-24 12:50:00,644.94,645.02,644.2,644.84,4032.0,636.3632,636.4421,635.633,636.2645,4032.0
2024-01-24 12:55:00,645.11,645.24,644.45,644.45,3018.0,636.5309,636.6592,635.8797,635.8797,3018.0
2024-01-24 13:00:00,644.1,644.2,642.54,642.57,3250.0,635.5344,635.633,633.9951,634.0247,3250.0
2024-01-24 13:05:00,642.49,643.04,641.36,642.11,3184.0,633.9458,634.4885,632.8308,633.5708,3184.0
2024-01-24 13:10:00,641.79,642.55,641.45,641.51,3506.0,633.2551,634.005,632.9196,632.9788,3506.0
2024-01-24 13:15:00,641.32,641.32,640.0,640.57,6347.0,632.7913,632.7913,631.4889,632.0513,6347.0
2024-01-24 13:20:00,640.99,641.63,640.99,641.36,3076.0,632.4657,633.0972,632.4657,632.8308,3076.0
2024-01-24 13:25:00,641.63,642.46,641.63,641.93,1675.0,633.0972,633.9162,633.0972,633.3932,1675.0
2024-01-24 13:30:00,641.75,642.08,641.31,642.08,2840.0,633.2156,633.5412,632.7815,633.5412,2840.0
2024-01-24 13:35:00,642.33,642.47,641.79,641.79,3272.0,633.7879,633.9261,633.2551,633.2551,3272.0
2024-01-24 13:40:00,641.22,642.39,641.08,641.34,4231.0,632.6927,633.8471,632.5545,632.8111,4231.0
2024-01-24 13:45:00,641.22,642.22,640.69,641.88,2619.0,632.6927,633.6794,632.1697,633.3439,2619.0
2024-01-24 13:50:00,641.91,642.7,641.8,642.61,12516.0,633.3735,634.153,633.265,634.0642,12516.0
2024-01-24 13:55:00,642.84,643.05,642.35,642.55,14530.0,634.2911,634.4983,633.8077,634.005,14530.0
2024-01-24 14:00:00,642.5,642.61,642.12,642.61,3414.0,633.9557,634.0642,633.5807,634.0642,3414.0
2024-01-24 14:05:00,642.83,643.14,642.46,642.51,10884.0,634.2813,634.5871,633.9162,633.9655,10884.0
2024-01-24 14:10:00,641.61,641.61,640.41,640.41,1013.0,633.0775,633.0775,631.8934,631.8934,1013.0
2024-01-24 14:15:00,640.31,640.32,639.2,640.1,4108.0,631.7948,631.8046,630.6995,631.5876,4108.0
2024-01-24 14:20:00,639.5,639.5,637.31,637.67,2427.0,630.9956,630.9956,628.8347,629.1899,2427.0
2024-01-24 14:25:00,638.19,638.77,637.01,637.81,4318.0,629.703,630.2753,628.5387,629.328,4318.0
2024-01-24 14:30:00,637.71,638.43,637.18,637.59,1700.0,629.2294,629.9398,628.7064,629.111,1700.0
2024-01-24 14:35:00,637.53,637.63,636.85,637.42,2718.0,629.0517,629.1504,628.3808,628.9432,2718.0
2024-01-24 14:40:00,637.55,638.61,637.03,638.61,1300.0,629.0715,630.1174,628.5584,630.1174,1300.0
2024-01-24 14:45:00,638.98,639.42,638.63,639.42,1100.0,630.4825,630.9166,630.1371,630.9166,1100.0
2024-01-24 14:50:00,639.13,639.59,638.97,639.16,2428.0,630.6305,631.0844,630.4726,630.6601,2428.0
2024-01-24 14:55:00,639.16,639.16,637.76,638.55,1875.0,630.6601,630.6601,629.2787,630.0582,1875.0
2024-01-24 15:00:00,638.57,638.98,637.82,638.58,2771.0,630.0779,630.4825,629.3379,630.0878,2771.0
2024-01-24 15:05:00,638.95,639.43,638.95,639.06,1598.0,630.4529,630.9265,630.4529,630.5614,1598.0
2024-01-24 15:10:00,639.23,639.23,637.69,637.69,6800.0,630.7291,630.7291,629.2096,629.2096,6800.0
2024-01-24 15:15:00,637.56,637.56,635.72,635.72,2530.0,629.0814,629.0814,627.2658,627.2658,2530.0
2024-01-24 15:20:00,635.62,636.7,635.54,636.7,7975.0,627.1671,628.2328,627.0882,628.2328,7975.0
2024-01-24 15:25:00,636.53,637.05,635.02,635.25,6123.0,628.065,628.5781,626.5751,626.8021,6123.0
2024-01-24 15:30:00,634.98,636.42,634.79,636.22,6033.0,626.5357,627.9565,626.3482,627.7592,6033.0
2024-01-24 15:35:00,636.2,637.9,636.04,637.9,3348.0,627.7394,629.4168,627.5816,629.4168,3348.0
2024-01-24 15:40:00,637.82,639.35,637.82,639.25,4389.0,629.3379,630.8475,629.3379,630.7489,4389.0
2024-01-24 15:45:00,639.09,640.32,638.83,638.91,7377.0,630.591,631.8046,630.3345,630.4134,7377.0
2024-01-24 15:50:00,639.05,639.05,637.53,638.68,9663.0,630.5515,630.5515,629.0517,630.1865,9663.0
2024-01-24 15:55:00,638.47,639.73,638.18,638.84,36621.0,629.9792,631.2225,629.6931,630.3443,36621.0
2024-01-25 09:30:00,651.5,658.79,649.07,652.97,58179.0,642.836,650.029,640.4383,644.2864,58179.0
2024-01-25 09:35:00,653.0,657.35,653.0,653.25,9634.0,644.316,648.6082,644.316,644.5627,9634.0
2024-01-25 09:40:00,656.5,656.9,652.55,655.55,8473.0,647.7695,648.1642,643.872,646.8321,8473.0
2024-01-25 09:45:00,654.37,655.55,654.08,655.1,3331.0,645.6678,646.8321,645.3817,646.3881,3331.0
2024-01-25 09:50:00,655.05,658.1,654.5,654.96,20234.0,646.3388,649.3482,645.7961,646.25,20234.0
2024-01-25 09:55:00,654.8,655.15,650.69,652.42,8341.0,646.0921,646.4374,642.0367,643.7437,8341.0
2024-01-25 10:00:00,651.7,653.7,648.79,649.66,6885.0,643.0333,645.0067,640.162,641.0204,6885.0
2024-01-25 10:05:00,649.88,654.35,649.36,654.34,7084.0,641.2375,645.6481,640.7244,645.6382,7084.0
2024-01-25 10:10:00,654.36,654.84,652.52,654.04,5552.0,645.6579,646.1316,643.8424,645.3422,5552.0
2024-01-25 10:15:00,654.33,655.37,653.75,655.32,11646.0,645.6283,646.6545,645.056,646.6052,11646.0
2024-01-25 10:20:00,655.86,656.76,655.14,656.02,13750.0,647.138,648.026,646.4276,647.2959,13750.0
2024-01-25 10:25:00,655.9,656.69,654.24,656.69,24968.0,647.1775,647.9569,645.5395,647.9569,24968.0
2024-01-25 10:30:00,656.8,656.89,654.01,654.47,9896.0,648.0655,648.1543,645.3126,645.7665,9896.0
2024-01-25 10:35:00,654.62,654.62,652.03,652.8,8227.0,645.9145,645.9145,643.3589,644.1187,8227.0
2024-01-25 10:40:00,652.72,654.36,652.71,653.92,4617.0,644.0397,645.6579,644.0299,645.2238,4617.0
2024-01-25 10:45:00,653.76,654.07,652.44,653.19,9715.0,645.0659,645.3718,643.7635,644.5035,9715.0
2024-01-25 10:50:00,652.91,653.3,652.31,652.53,4805.0,644.2272,644.612,643.6352,643.8523,4805.0
2024-01-25 10:55:00,652.83,653.24,651.42,652.91,8117.0,644.1483,644.5528,642.757,644.2272,8117.0
2024-01-25 11:00:00,653.07,653.25,652.34,652.91,6551.0,644.3851,644.5627,643.6648,644.2272,6551.0
2024-01-25 11:05:00,652.71,654.08,652.69,654.0,10576.0,644.0299,645.3817,644.0101,645.3027,10576.0
2024-01-25 11:10:00,653.85,655.2,653.0,655.2,3892.0,645.1547,646.4868,644.316,646.4868,3892.0
2024-01-25 11:15:00,654.54,654.98,654.05,654.7,2796.0,645.8355,646.2697,645.3521,645.9934,2796.0
2024-01-25 11:20:00,654.47,654.51,653.54,653.61,3570.0,645.7665,645.8059,644.8488,644.9179,3570.0
2024-01-25 11:25:00,653.75,654.14,652.92,653.39,6790.0,645.056,645.4409,644.2371,644.7008,6790.0
2024-01-25 11:30:00,653.33,653.65,652.62,653.09,4265.0,644.6416,644.9574,643.9411,644.4048,4265.0
2024-01-25 11:35:00,653.04,653.4,652.53,652.73,5778.0,644.3555,644.7107,643.8523,644.0496,5778.0
2024-01-25 11:40:00,652.93,653.29,652.52,652.96,4108.0,644.247,644.6022,643.8424,644.2766,4108.0
2024-01-25 11:45:00,652.89,653.94,652.85,653.74,4206.0,644.2075,645.2435,644.168,645.0462,4206.0
2024-01-25 11:50:00,653.74,654.4,653.73,653.73,3905.0,645.0462,645.6974,645.0363,645.0363,3905.0
2024-01-25 11:55:00,653.68,653.98,653.0,653.82,10175.0,644.987,645.283,644.316,645.1251,10175.0
2024-01-25 12:00:00,653.88,654.62,653.36,653.37,7390.0,645.1843,645.9145,644.6712,644.6811,7390.0
2024-01-25 12:05:00,653.44,653.66,652.33,652.95,13146.0,644.7502,644.9672,643.6549,644.2667,13146.0
2024-01-25 12:10:00,652.97,653.21,652.28,652.44,10289.0,644.2864,644.5232,643.6056,643.7635,10289.0
2024-01-25 12:15:00,652.46,654.45,652.46,653.73,8737.0,643.7832,645.7467,643.7832,645.0363,8737.0
2024-01-25 12:20:00,654.12,654.23,653.1,653.75,7758.0,645.4211,645.5297,644.4147,645.056,7758.0
2024-01-25 12:25:00,654.0,654.74,653.44,653.47,8234.0,645.3027,646.0329,644.7502,644.7798,8234.0
2024-01-25 12:30:00,653.62,653.87,651.84,652.18,7533.0,644.9278,645.1745,643.1714,643.5069,7533.0
2024-01-25 12:35:00,651.78,651.84,651.0,651.11,12149.0,643.1122,643.1714,642.3426,642.4512,12149.0
2024-01-25 12:40:00,651.49,652.31,651.38,652.28,6854.0,642.8261,643.6352,642.7176,643.6056,6854.0
2024-01-25 12:45:00,652.31,652.31,650.19,650.55,8144.0,643.6352,643.6352,641.5434,641.8986,8144.0
2024-01-25 12:50:00,650.54,650.89,650.0,650.71,9900.0,641.8887,642.2341,641.3559,642.0565,9900.0
2024-01-25 12:55:00,650.71,651.14,650.18,650.63,6391.0,642.0565,642.4808,641.5335,641.9775,6391.0
2024-01-25 13:00:00,650.62,651.39,649.98,650.0,6180.0,641.9677,642.7274,641.3362,641.3559,6180.0
2024-01-25 13:05:00,649.97,650.98,649.91,650.81,4514.0,641.3263,642.3229,641.2671,642.1551,4514.0
2024-01-25 13:10:00,650.7,650.7,650.0,650.09,2928.0,642.0466,642.0466,641.3559,641.4447,2928.0
2024-01-25 13:15:00,649.85,649.85,648.48,648.69,6874.0,641.2079,641.2079,639.8561,640.0633,6874.0
2024-01-25 13:20:00,648.5,648.98,647.79,647.91,8330.0,639.8759,640.3495,639.1753,639.2937,8330.0
2024-01-25 13:25:00,647.63,649.25,647.5,649.01,7703.0,639.0174,640.6159,638.8892,640.3791,7703.0
2024-01-25 13:30:00,648.69,648.69,646.71,647.19,3698.0,640.0633,640.0633,638.1097,638.5833,3698.0
2024-01-25 13:35:00,646.64,647.17,646.4,646.85,4224.0,638.0406,638.5636,637.8038,638.2478,4224.0
2024-01-25 13:40:00,647.15,647.19,646.16,646.66,2585.0,638.5438,638.5833,637.567,638.0603,2585.0
2024-01-25 13:45:00,646.66,646.66,645.94,646.56,1325.0,638.0603,638.0603,637.3499,637.9617,1325.0
2024-01-25 13:50:00,645.81,645.99,644.47,644.47,3892.0,637.2216,637.3992,635.8995,635.8995,3892.0
2024-01-25 13:55:00,643.78,643.78,641.12,641.62,3662.0,635.2186,635.2186,632.594,633.0874,3662.0
2024-01-25 14:00:00,640.93,640.93,640.0,640.69,6043.0,632.4065,632.4065,631.4889,632.1697,6043.0
2024-01-25 14:05:00,640.32,640.56,639.15,639.6,2920.0,631.8046,632.0415,630.6502,631.0942,2920.0
2024-01-25 14:10:00,639.94,641.55,639.6,641.2,2831.0,631.4297,633.0183,631.0942,632.6729,2831.0
2024-01-25 14:15:00,641.36,641.68,640.76,641.68,2329.0,632.8308,633.1466,632.2388,633.1466,2329.0
2024-01-25 14:20:00,642.19,642.19,640.65,640.65,1634.0,633.6498,633.6498,632.1303,632.1303,1634.0
2024-01-25 14:25:00,640.38,641.41,640.25,641.21,2224.0,631.8638,632.8802,631.7356,632.6828,2224.0
2024-01-25 14:30:00,641.18,641.33,640.47,640.9,2467.0,632.6532,632.8012,631.9527,632.3769,2467.0
2024-01-25 14:35:00,641.12,641.24,640.18,640.43,3924.0,632.594,632.7124,631.6665,631.9132,3924.0
2024-01-25 14:40:00,640.84,641.05,640.44,640.48,3107.0,632.3177,632.5249,631.9231,631.9625,3107.0
2024-01-25 14:45:00,640.66,641.39,640.55,640.92,3247.0,632.1401,632.8604,632.0316,632.3967,3247.0
2024-01-25 14:50:00,640.5,642.54,640.5,642.49,3674.0,631.9823,633.9951,631.9823,633.9458,3674.0
2024-01-25 14:55:00,642.5,643.04,642.47,642.75,3949.0,633.9557,634.4885,633.9261,634.2023,3949.0
2024-01-25 15:00:00,642.49,642.68,642.06,642.15,1997.0,633.9458,634.1333,633.5215,633.6103,1997.0
2024-01-25 15:05:00,641.83,642.62,641.55,642.2,4400.0,633.2946,634.0741,633.0183,633.6596,4400.0
2024-01-25 15:10:00,642.25,642.44,641.53,641.53,4620.0,633.709,633.8965,632.9986,632.9986,4620.0
2024-01-25 15:15:00,641.76,642.68,641.62,642.68,4500.0,633.2255,634.1333,633.0874,634.1333,4500.0
2024-01-25 15:20:00,642.84,642.87,641.44,641.44,5456.0,634.2911,634.3207,632.9098,632.9098,5456.0
2024-01-25 15:25:00,641.38,642.35,641.38,642.0,5215.0,632.8505,633.8077,632.8505,633.4623,5215.0
2024-01-25 15:30:00,642.21,643.01,641.75,642.45,7188.0,633.6695,634.4589,633.2156,633.9063,7188.0
2024-01-25 15:35:00,642.63,643.43,642.55,643.16,7980.0,634.0839,634.8733,634.005,634.6069,7980.0
2024-01-25 15:40:00,643.1,643.38,641.85,642.5,9800.0,634.5477,634.824,633.3143,633.9557,9800.0
2024-01-25 15:45:00,642.48,642.98,642.36,642.75,9286.0,633.9359,634.4293,633.8175,634.2023,9286.0
2024-01-25 15:50:00,642.91,644.07,642.54,643.2,15186.0,634.3602,635.5048,633.9951,634.6463,15186.0
2024-01-25 15:55:00,643.0,643.07,641.7,641.73,42202.0,634.449,634.5181,633.1663,633.1959,42202.0
2024-01-26 09:30:00,624.0,625.92,607.23,613.47,89463.0,615.7017,617.5961,599.1547,605.3117,89463.0
2024-01-26 09:35:00,612.95,614.78,608.0,609.46,32821.0,604.7986,606.6043,599.9145,601.355,32821.0
2024-01-26 09:40:00,609.53,610.7,606.76,608.82,26111.0,601.4241,602.5786,598.6909,600.7236,26111.0
2024-01-26 09:45:00,609.1,612.15,608.24,610.16,19217.0,600.9998,604.0093,600.1513,602.0457,19217.0
2024-01-26 09:50:00,609.37,610.58,607.75,609.1,24041.0,601.2662,602.4601,599.6678,600.9998,24041.0
2024-01-26 09:55:00,609.18,610.42,607.67,609.0,36225.0,601.0788,602.3023,599.5888,600.9012,36225.0
2024-01-26 10:00:00,608.95,609.32,602.2,602.28,50257.0,600.8518,601.2169,594.1916,594.2705,50257.0
2024-01-26 10:05:00,603.0,603.0,599.0,601.56,27874.0,594.9809,594.9809,591.0341,593.5601,27874.0
2024-01-26 10:10:00,602.0,602.5,599.01,600.14,27977.0,593.9942,594.4876,591.044,592.159,27977.0
2024-01-26 10:15:00,600.03,600.17,596.21,598.2,32280.0,592.0504,592.1886,588.2812,590.2448,32280.0
2024-01-26 10:20:00,598.15,603.85,597.1,603.36,28105.0,590.1954,595.8196,589.1594,595.3362,28105.0
2024-01-26 10:25:00,603.87,607.83,603.87,606.88,41139.0,595.8394,599.7467,595.8394,598.8094,41139.0
2024-01-26 10:30:00,607.31,607.58,604.31,607.32,21150.0,599.2336,599.5,596.2735,599.2435,21150.0
2024-01-26 10:35:00,606.95,607.07,604.47,605.45,11772.0,598.8784,598.9968,596.4314,597.3984,11772.0
2024-01-26 10:40:00,605.92,605.99,604.29,604.29,5377.0,597.8621,597.9312,596.2538,596.2538,5377.0
2024-01-26 10:45:00,604.26,607.66,604.26,607.66,8776.0,596.2242,599.579,596.2242,599.579,8776.0
2024-01-26 10:50:00,607.63,611.32,607.62,611.15,10124.0,599.5494,603.1903,599.5395,603.0226,10124.0
2024-01-26 10:55:00,611.32,612.0,610.77,611.58,8413.0,603.1903,603.8613,602.6476,603.4468,8413.0
2024-01-26 11:00:00,611.75,611.75,606.94,607.15,7319.0,603.6146,603.6146,598.8686,599.0758,7319.0
2024-01-26 11:05:00,606.52,607.85,606.39,607.85,6510.0,598.4541,599.7665,598.3259,599.7665,6510.0
2024-01-26 11:10:00,607.82,608.07,606.67,606.68,4500.0,599.7369,599.9835,598.6021,598.612,4500.0
2024-01-26 11:15:00,607.13,608.66,607.13,608.5,5746.0,599.056,600.5657,599.056,600.4078,5746.0
2024-01-26 11:20:00,608.76,609.45,607.53,608.38,5880.0,600.6643,601.3452,599.4507,600.2894,5880.0
2024-01-26 11:25:00,608.45,609.13,607.76,607.76,3378.0,600.3585,601.0294,599.6776,599.6776,3378.0
2024-01-26 11:30:00,607.25,608.43,606.93,606.93,2457.0,599.1744,600.3387,598.8587,598.8587,2457.0
2024-01-26 11:35:00,607.23,607.62,604.52,604.54,5215.0,599.1547,599.5395,596.4807,596.5005,5215.0
2024-01-26 11:40:00,604.35,604.44,603.03,604.36,4281.0,596.313,596.4018,595.0106,596.3229,4281.0
2024-01-26 11:45:00,604.24,605.5,603.63,605.2,4002.0,596.2045,597.4477,595.6026,597.1517,4002.0
2024-01-26 11:50:00,605.45,606.99,605.45,606.93,5849.0,597.3984,598.9179,597.3984,598.8587,5849.0
2024-01-26 11:55:00,606.92,607.92,606.77,607.69,5220.0,598.8488,599.8355,598.7008,599.6086,5220.0
2024-01-26 12:00:00,607.92,609.05,607.47,608.73,3910.0,599.8355,600.9505,599.3915,600.6347,3910.0
2024-01-26 12:05:00,608.6,609.3,608.0,608.19,5875.0,600.5065,601.1972,599.9145,600.1019,5875.0
2024-01-26 12:10:00,608.0,609.31,607.89,608.76,12913.0,599.9145,601.207,599.8059,600.6643,12913.0
2024-01-26 12:15:00,608.68,608.92,608.0,608.17,6615.0,600.5854,600.8222,599.9145,600.0822,6615.0
2024-01-26 12:20:00,608.12,608.3,607.95,608.11,5673.0,600.0329,600.2105,599.8651,600.023,5673.0
2024-01-26 12:25:00,608.12,608.12,606.65,606.71,6186.0,600.0329,600.0329,598.5824,598.6416,6186.0
2024-01-26 12:30:00,606.7,606.7,604.8,604.81,9721.0,598.6317,598.6317,596.757,596.7669,9721.0
2024-01-26 12:35:00,604.59,605.21,604.0,604.99,12702.0,596.5498,597.1616,595.9677,596.9445,12702.0
2024-01-26 12:40:00,604.97,605.34,604.66,604.96,3281.0,596.9248,597.2898,596.6189,596.9149,3281.0
2024-01-26 12:45:00,604.72,604.72,602.57,602.57,4749.0,596.6781,596.6781,594.5567,594.5567,4749.0
2024-01-26 12:50:00,602.78,603.02,601.03,602.23,5204.0,594.7639,595.0007,593.0371,594.2212,5204.0
2024-01-26 12:55:00,601.86,602.72,601.38,602.28,5863.0,593.8561,594.7047,593.3825,594.2705,5863.0
2024-01-26 13:00:00,602.24,602.57,601.43,601.93,2157.0,594.2311,594.5567,593.4318,593.9252,2157.0
2024-01-26 13:05:00,601.85,603.5,601.62,603.5,6500.0,593.8462,595.4743,593.6193,595.4743,6500.0
2024-01-26 13:10:00,603.19,603.6,602.96,602.96,1422.0,595.1684,595.573,594.9415,594.9415,1422.0
2024-01-26 13:15:00,602.8,602.8,601.9,602.02,6163.0,594.7836,594.7836,593.8956,594.014,6163.0
2024-01-26 13:20:00,602.0,603.5,602.0,603.31,2400.0,593.9942,595.4743,593.9942,595.2868,2400.0
2024-01-26 13:25:00,603.7,604.9,603.61,604.45,3783.0,595.6716,596.8557,595.5828,596.4117,3783.0
2024-01-26 13:30:00,604.3,604.69,604.0,604.55,2970.0,596.2637,596.6485,595.9677,596.5103,2970.0
2024-01-26 13:35:00,604.65,605.33,604.58,604.82,4223.0,596.609,597.28,596.5399,596.7767,4223.0
2024-01-26 13:40:00,604.54,604.54,603.08,603.25,4243.0,596.5005,596.5005,595.0599,595.2276,4243.0
2024-01-26 13:45:00,602.94,603.97,602.73,603.3,7583.0,594.9217,595.9381,594.7145,595.277,7583.0
2024-01-26 13:50:00,603.51,603.51,602.77,602.94,2206.0,595.4842,595.4842,594.754,594.9217,2206.0
2024-01-26 13:55:00,603.19,604.15,602.74,603.57,2500.0,595.1684,596.1157,594.7244,595.5434,2500.0
2024-01-26 14:00:00,604.0,606.05,604.0,605.59,6393.0,595.9677,597.9904,595.9677,597.5365,6393.0
2024-01-26 14:05:00,605.81,605.97,604.74,604.74,4269.0,597.7536,597.9115,596.6978,596.6978,4269.0
2024-01-26 14:10:00,604.8,605.05,604.49,604.86,8403.0,596.757,597.0037,596.4511,596.8162,8403.0
2024-01-26 14:15:00,605.0,605.22,604.56,604.68,6289.0,596.9544,597.1714,596.5202,596.6386,6289.0
2024-01-26 14:20:00,604.59,604.95,604.25,604.66,3928.0,596.5498,596.905,596.2143,596.6189,3928.0
2024-01-26 14:25:00,604.47,604.66,603.29,603.98,9625.0,596.4314,596.6189,595.2671,595.9479,9625.0
2024-01-26 14:30:00,603.93,604.05,603.39,603.8,2995.0,595.8986,596.017,595.3658,595.7703,2995.0
2024-01-26 14:35:00,603.9,605.04,603.9,605.04,3069.0,595.869,596.9938,595.869,596.9938,3069.0
2024-01-26 14:40:00,605.15,605.92,604.8,605.46,10751.0,597.1024,597.8621,596.757,597.4082,10751.0
2024-01-26 14:45:00,605.45,605.71,604.84,604.98,9173.0,597.3984,597.6549,596.7965,596.9346,9173.0
2024-01-26 14:50:00,605.09,605.63,604.78,604.78,6375.0,597.0432,597.576,596.7373,596.7373,6375.0
2024-01-26 14:55:00,604.8,605.28,603.94,605.04,6970.0,596.757,597.2306,595.9084,596.9938,6970.0
2024-01-26 15:00:00,604.81,604.81,603.71,603.71,4200.0,596.7669,596.7669,595.6815,595.6815,4200.0
2024-01-26 15:05:00,603.7,604.0,603.23,603.24,6669.0,595.6716,595.9677,595.2079,595.2178,6669.0
2024-01-26 15:10:00,603.24,604.33,603.23,604.33,4208.0,595.2178,596.2933,595.2079,596.2933,4208.0
2024-01-26 15:15:00,604.34,604.98,604.33,604.38,8687.0,596.3031,596.9346,596.2933,596.3426,8687.0
2024-01-26 15:20:00,604.5,604.51,603.18,603.24,10503.0,596.461,596.4709,595.1586,595.2178,10503.0
2024-01-26 15:25:00,603.24,603.85,603.1,603.17,6650.0,595.2178,595.8196,595.0796,595.1487,6650.0
2024-01-26 15:30:00,603.1,603.1,600.69,600.69,18010.0,595.0796,595.0796,592.7017,592.7017,18010.0
2024-01-26 15:35:00,600.59,601.12,599.5,599.72,16553.0,592.603,593.126,591.5275,591.7446,16553.0
2024-01-26 15:40:00,599.55,599.74,597.82,598.23,20711.0,591.5768,591.7643,589.8698,590.2744,20711.0
2024-01-26 15:45:00,598.09,599.4,597.55,599.27,12793.0,590.1362,591.4288,589.6034,591.3006,12793.0
2024-01-26 15:50:00,599.14,599.65,598.75,599.52,23397.0,591.1723,591.6755,590.7875,591.5472,23397.0
2024-01-26 15:55:00,599.52,600.32,598.98,599.43,42548.0,591.5472,592.3366,591.0144,591.4584,42548.0
2024-01-29 09:30:00,596.49,602.2,595.96,601.32,24705.0,588.5575,594.1916,588.0346,593.3233,24705.0
2024-01-29 09:35:00,600.4,601.37,599.77,600.09,6230.0,592.4155,593.3726,591.7939,592.1096,6230.0
2024-01-29 09:40:00,599.86,601.09,599.64,600.65,6243.0,591.8827,593.0964,591.6656,592.6622,6243.0
2024-01-29 09:45:00,600.52,602.06,600.52,601.0,3984.0,592.5339,594.0535,592.5339,593.0075,3984.0
2024-01-29 09:50:00,600.77,600.94,598.79,598.82,5127.0,592.7806,592.9483,590.8269,590.8565,5127.0
2024-01-29 09:55:00,599.18,599.79,597.82,598.32,10186.0,591.2118,591.8136,589.8698,590.3632,10186.0
2024-01-29 10:00:00,598.33,598.64,596.73,596.86,8787.0,590.3731,590.6789,588.7943,588.9226,8787.0
2024-01-29 10:05:00,597.05,597.65,596.62,597.04,7464.0,589.1101,589.7021,588.6858,589.1002,7464.0
2024-01-29 10:10:00,597.49,597.5,596.77,596.99,6112.0,589.5442,589.5541,588.8338,589.0509,6112.0
2024-01-29 10:15:00,597.6,597.67,596.48,597.26,11541.0,589.6528,589.7218,588.5477,589.3173,11541.0
2024-01-29 10:20:00,596.73,596.73,595.59,595.97,6582.0,588.7943,588.7943,587.6695,588.0444,6582.0
2024-01-29 10:25:00,595.99,597.33,595.25,597.33,6198.0,588.0642,589.3864,587.334,589.3864,6198.0
2024-01-29 10:30:00,597.36,598.05,597.04,597.09,3275.0,589.416,590.0968,589.1002,589.1495,3275.0
2024-01-29 10:35:00,597.08,597.1,596.15,596.92,4538.0,589.1397,589.1594,588.222,588.9818,4538.0
2024-01-29 10:40:00,597.0,597.26,596.1,596.1,1756.0,589.0607,589.3173,588.1727,588.1727,1756.0
2024-01-29 10:45:00,596.09,596.42,595.79,595.79,500.0,588.1628,588.4885,587.8668,587.8668,500.0
2024-01-29 10:50:00,595.66,596.48,595.66,596.48,1616.0,587.7386,588.5477,587.7386,588.5477,1616.0
2024-01-29 10:55:00,596.55,597.3,596.05,596.05,12889.0,588.6167,589.3568,588.1234,588.1234,12889.0
2024-01-29 11:00:00,596.05,596.38,595.49,595.49,2685.0,588.1234,588.449,587.5708,587.5708,2685.0
2024-01-29 11:05:00,595.39,595.67,594.7,595.27,8934.0,587.4722,587.7484,586.7913,587.3537,8934.0
2024-01-29 11:10:00,595.96,596.13,595.52,595.52,1125.0,588.0346,588.2023,587.6004,587.6004,1125.0
2024-01-29 11:15:00,595.6,596.23,595.1,595.7,3599.0,587.6794,588.301,587.186,587.778,3599.0
2024-01-29 11:20:00,595.39,595.7,594.56,594.9,3234.0,587.4722,587.778,586.6532,586.9887,3234.0
2024-01-29 11:25:00,594.88,596.14,594.87,595.39,3843.0,586.9689,588.2122,586.9591,587.4722,3843.0
2024-01-29 11:30:00,595.94,596.05,595.14,595.38,2769.0,588.0148,588.1234,587.2255,587.4623,2769.0
2024-01-29 11:35:00,595.28,596.52,595.28,596.03,1474.0,587.3636,588.5871,587.3636,588.1036,1474.0
2024-01-29 11:40:00,596.26,596.26,595.55,595.97,3135.0,588.3306,588.3306,587.63,588.0444,3135.0
2024-01-29 11:45:00,595.8,595.97,595.41,595.77,1668.0,587.8767,588.0444,587.4919,587.8471,1668.0
2024-01-29 11:50:00,595.76,596.08,595.76,596.08,400.0,587.8372,588.153,587.8372,588.153,400.0
2024-01-29 11:55:00,596.2,596.38,595.99,596.14,2565.0,588.2714,588.449,588.0642,588.2122,2565.0
2024-01-29 12:00:00,596.2,596.38,595.8,595.87,1250.0,588.2714,588.449,587.8767,587.9458,1250.0
2024-01-29 12:05:00,596.26,596.85,596.26,596.83,1881.0,588.3306,588.9127,588.3306,588.893,1881.0
2024-01-29 12:10:00,596.65,597.08,596.65,596.98,3975.0,588.7154,589.1397,588.7154,589.041,3975.0
2024-01-29 12:15:00,596.79,598.45,596.79,597.61,14345.0,588.8535,590.4915,588.8535,589.6626,14345.0
2024-01-29 12:20:00,597.39,599.04,597.3,599.04,6738.0,589.4456,591.0736,589.3568,591.0736,6738.0
2024-01-29 12:25:00,599.01,599.01,598.06,598.06,3756.0,591.044,591.044,590.1066,590.1066,3756.0
2024-01-29 12:30:00,598.49,598.49,597.75,598.28,1144.0,590.5309,590.5309,589.8008,590.3237,1144.0
2024-01-29 12:35:00,597.75,597.75,597.37,597.54,8103.0,589.8008,589.8008,589.4258,589.5936,8103.0
2024-01-29 12:40:00,597.7,597.7,597.09,597.34,1787.0,589.7514,589.7514,589.1495,589.3962,1787.0
2024-01-29 12:45:00,596.89,597.0,596.61,597.0,1494.0,588.9522,589.0607,588.6759,589.0607,1494.0
2024-01-29 12:50:00,597.16,597.2,596.67,596.68,1304.0,589.2186,589.2581,588.7351,588.745,1304.0
2024-01-29 12:55:00,597.14,597.71,596.99,597.25,1734.0,589.1989,589.7613,589.0509,589.3074,1734.0
2024-01-29 13:00:00,597.24,597.24,596.56,596.87,1578.0,589.2975,589.2975,588.6266,588.9325,1578.0
2024-01-29 13:05:00,596.95,597.26,596.8,596.8,1900.0,589.0114,589.3173,588.8634,588.8634,1900.0
2024-01-29 13:10:00,596.78,596.78,596.34,596.59,1179.0,588.8437,588.8437,588.4095,588.6562,1179.0
2024-01-29 13:15:00,596.08,596.39,596.08,596.39,200.0,588.153,588.4589,588.153,588.4589,200.0
2024-01-29 13:20:00,596.1,596.27,595.99,595.99,1871.0,588.1727,588.3404,588.0642,588.0642,1871.0
2024-01-29 13:25:00,596.07,596.73,596.07,596.67,2752.0,588.1431,588.7943,588.1431,588.7351,2752.0
2024-01-29 13:30:00,596.87,596.87,596.53,596.75,1050.0,588.9325,588.9325,588.597,588.8141,1050.0
2024-01-29 13:35:00,597.1,597.5,597.04,597.24,1819.0,589.1594,589.5541,589.1002,589.2975,1819.0
2024-01-29 13:40:00,597.38,597.54,597.3,597.38,800.0,589.4357,589.5936,589.3568,589.4357,800.0
2024-01-29 13:45:00,597.59,597.59,597.35,597.35,1627.0,589.6429,589.6429,589.4061,589.4061,1627.0
2024-01-29 13:50:00,597.51,597.51,597.03,597.06,2901.0,589.564,589.564,589.0903,589.1199,2901.0
2024-01-29 13:55:00,597.03,597.06,596.61,596.61,3140.0,589.0903,589.1199,588.6759,588.6759,3140.0
2024-01-29 14:00:00,596.61,597.4,596.61,596.85,1100.0,588.6759,589.4554,588.6759,588.9127,1100.0
2024-01-29 14:05:00,596.89,596.89,596.5,596.83,3370.0,588.9522,588.9522,588.5674,588.893,3370.0
2024-01-29 14:10:00,596.8,597.51,596.8,597.29,3866.0,588.8634,589.564,588.8634,589.3469,3866.0
2024-01-29 14:15:00,597.07,597.92,597.07,597.22,4848.0,589.1298,589.9685,589.1298,589.2778,4848.0
2024-01-29 14:20:00,597.37,597.6,597.14,597.15,1514.0,589.4258,589.6528,589.1989,589.2087,1514.0
2024-01-29 14:25:00,597.23,597.65,597.23,597.59,700.0,589.2877,589.7021,589.2877,589.6429,700.0
2024-01-29 14:30:00,597.61,598.18,597.38,598.18,1488.0,589.6626,590.225,589.4357,590.225,1488.0
2024-01-29 14:35:00,597.95,598.34,597.95,598.0,500.0,589.9981,590.3829,589.9981,590.0474,500.0
2024-01-29 14:40:00,598.32,598.32,597.92,598.19,2006.0,590.3632,590.3632,589.9685,590.2349,2006.0
2024-01-29 14:45:00,598.33,598.44,597.81,597.81,3725.0,590.3731,590.4816,589.86,589.86,3725.0
2024-01-29 14:50:00,597.94,598.14,597.88,597.88,2000.0,589.9882,590.1856,589.929,589.929,2000.0
2024-01-29 14:55:00,598.03,598.17,597.85,597.89,4533.0,590.077,590.2152,589.8994,589.9389,4533.0
2024-01-29 15:00:00,597.92,598.95,597.86,598.07,20941.0,589.9685,590.9848,589.9093,590.1165,20941.0
2024-01-29 15:05:00,598.21,598.48,597.71,598.22,5590.0,590.2546,590.5211,589.7613,590.2645,5590.0
2024-01-29 15:10:00,598.5,598.76,598.47,598.73,4576.0,590.5408,590.7973,590.5112,590.7677,4576.0
2024-01-29 15:15:00,598.59,599.74,598.47,599.68,4966.0,590.6296,591.7643,590.5112,591.7051,4966.0
2024-01-29 15:20:00,599.75,600.0,599.56,599.62,3608.0,591.7742,592.0208,591.5867,591.6459,3608.0
2024-01-29 15:25:00,599.82,600.87,599.82,600.43,6510.0,591.8432,592.8793,591.8432,592.4451,6510.0
2024-01-29 15:30:00,600.47,600.68,599.57,600.02,4017.0,592.4846,592.6918,591.5966,592.0406,4017.0
2024-01-29 15:35:00,599.4,599.41,598.32,598.63,9840.0,591.4288,591.4387,590.3632,590.6691,9840.0
2024-01-29 15:40:00,598.56,598.56,598.01,598.01,7190.0,590.6,590.6,590.0573,590.0573,7190.0
2024-01-29 15:45:00,597.93,598.22,597.2,597.79,7880.0,589.9784,590.2645,589.2581,589.8402,7880.0
2024-01-29 15:50:00,597.76,599.31,597.68,598.8,23252.0,589.8106,591.34,589.7317,590.8368,23252.0
2024-01-29 15:55:00,599.17,599.96,599.05,599.95,41381.0,591.2019,591.9814,591.0835,591.9715,41381.0
2024-01-30 09:30:00,595.89,601.97,595.02,599.95,20000.0,587.9655,593.9646,587.1071,591.9715,20000.0
2024-01-30 09:35:00,599.36,602.01,599.36,600.38,5083.0,591.3894,594.0041,591.3894,592.3958,5083.0
2024-01-30 09:40:00,600.28,600.9,598.25,600.72,7825.0,592.2971,592.9089,590.2941,592.7313,7825.0
2024-01-30 09:45:00,600.55,600.89,599.02,600.05,4712.0,592.5635,592.899,591.0539,592.0702,4712.0
2024-01-30 09:50:00,600.02,600.03,598.08,598.08,4445.0,592.0406,592.0504,590.1264,590.1264,4445.0
2024-01-30 09:55:00,598.0,598.0,597.49,598.0,2234.0,590.0474,590.0474,589.5442,590.0474,2234.0
2024-01-30 10:00:00,598.67,598.67,595.62,597.15,5193.0,590.7085,590.7085,587.6991,589.2087,5193.0
2024-01-30 10:05:00,596.88,597.75,596.88,597.6,3921.0,588.9423,589.8008,588.9423,589.6528,3921.0
2024-01-30 10:10:00,597.98,597.98,597.27,597.49,1781.0,590.0277,590.0277,589.3272,589.5442,1781.0
2024-01-30 10:15:00,597.24,597.85,596.27,597.07,2300.0,589.2975,589.8994,588.3404,589.1298,2300.0
2024-01-30 10:20:00,596.92,597.53,596.06,596.68,2104.0,588.9818,589.5837,588.1332,588.745,2104.0
2024-01-30 10:25:00,596.91,596.91,595.96,596.46,2071.0,588.9719,588.9719,588.0346,588.5279,2071.0
2024-01-30 10:30:00,596.55,597.33,596.44,596.9,1606.0,588.6167,589.3864,588.5082,588.9621,1606.0
2024-01-30 10:35:00,596.08,597.15,596.07,597.15,6731.0,588.153,589.2087,588.1431,589.2087,6731.0
2024-01-30 10:40:00,597.01,597.7,596.51,597.7,2279.0,589.0706,589.7514,588.5773,589.7514,2279.0
2024-01-30 10:45:00,597.59,597.59,596.89,596.98,2893.0,589.6429,589.6429,588.9522,589.041,2893.0
2024-01-30 10:50:00,596.94,597.06,596.4,596.4,2700.0,589.0015,589.1199,588.4687,588.4687,2700.0
2024-01-30 10:55:00,596.35,597.99,596.35,597.75,2217.0,588.4194,590.0376,588.4194,589.8008,2217.0
2024-01-30 11:00:00,598.2,598.2,597.16,597.44,2984.0,590.2448,590.2448,589.2186,589.4949,2984.0
2024-01-30 11:05:00,597.62,598.88,597.61,598.88,3583.0,589.6725,590.9157,589.6626,590.9157,3583.0
2024-01-30 11:10:00,598.88,600.33,598.64,599.57,11138.0,590.9157,592.3465,590.6789,591.5966,11138.0
2024-01-30 11:15:00,599.89,600.01,598.82,598.82,3600.0,591.9123,592.0307,590.8565,590.8565,3600.0
2024-01-30 11:20:00,598.98,600.05,598.98,599.27,6126.0,591.0144,592.0702,591.0144,591.3006,6126.0
2024-01-30 11:25:00,599.48,600.0,599.43,599.56,1200.0,591.5078,592.0208,591.4584,591.5867,1200.0
2024-01-30 11:30:00,599.43,600.45,599.43,599.86,2194.0,591.4584,592.4649,591.4584,591.8827,2194.0
2024-01-30 11:35:00,599.41,599.64,598.36,598.37,1748.0,591.4387,591.6656,590.4027,590.4125,1748.0
2024-01-30 11:40:00,598.35,598.35,597.18,597.18,1958.0,590.3928,590.3928,589.2383,589.2383,1958.0
2024-01-30 11:45:00,597.51,597.62,597.37,597.48,812.0,589.564,589.6725,589.4258,589.5344,812.0
2024-01-30 11:50:00,597.51,597.8,597.0,597.0,18356.0,589.564,589.8501,589.0607,589.0607,18356.0
2024-01-30 11:55:00,596.84,596.88,596.16,596.88,11270.0,588.9029,588.9423,588.2319,588.9423,11270.0
2024-01-30 12:00:00,596.91,598.15,596.91,598.14,3100.0,588.9719,590.1954,588.9719,590.1856,3100.0
2024-01-30 12:05:00,598.14,598.41,597.86,598.41,1800.0,590.1856,590.452,589.9093,590.452,1800.0
2024-01-30 12:10:00,598.0,598.86,598.0,598.78,3581.0,590.0474,590.896,590.0474,590.8171,3581.0
2024-01-30 12:15:00,598.75,599.03,597.68,598.76,5807.0,590.7875,591.0637,589.7317,590.7973,5807.0
2024-01-30 12:20:00,598.54,599.0,597.47,597.47,5674.0,590.5803,591.0341,589.5245,589.5245,5674.0
2024-01-30 12:25:00,597.88,598.11,597.14,597.88,2500.0,589.929,590.156,589.1989,589.929,2500.0
2024-01-30 12:30:00,597.71,597.74,596.25,596.53,4325.0,589.7613,589.7909,588.3207,588.597,4325.0
2024-01-30 12:35:00,596.6,596.97,596.24,596.95,2582.0,588.6661,589.0311,588.3108,589.0114,2582.0
2024-01-30 12:40:00,596.99,597.4,596.53,596.53,2697.0,589.0509,589.4554,588.597,588.597,2697.0
2024-01-30 12:45:00,597.0,597.1,596.59,596.92,3052.0,589.0607,589.1594,588.6562,588.9818,3052.0
2024-01-30 12:50:00,596.88,597.75,596.87,597.28,2851.0,588.9423,589.8008,588.9325,589.337,2851.0
2024-01-30 12:55:00,597.46,597.76,597.06,597.44,5110.0,589.5146,589.8106,589.1199,589.4949,5110.0
2024-01-30 13:00:00,597.44,597.44,596.43,596.48,1900.0,589.4949,589.4949,588.4983,588.5477,1900.0
2024-01-30 13:05:00,596.23,597.35,596.23,597.26,2000.0,588.301,589.4061,588.301,589.3173,2000.0
2024-01-30 13:10:00,597.35,598.08,597.08,597.81,1800.0,589.4061,590.1264,589.1397,589.86,1800.0
2024-01-30 13:15:00,597.79,598.03,597.13,597.3,3383.0,589.8402,590.077,589.189,589.3568,3383.0
2024-01-30 13:20:00,597.07,597.88,597.07,597.48,1479.0,589.1298,589.929,589.1298,589.5344,1479.0
2024-01-30 13:25:00,598.02,598.89,597.95,598.79,2263.0,590.0672,590.9256,589.9981,590.8269,2263.0
2024-01-30 13:30:00,598.91,599.49,598.91,599.25,1072.0,590.9453,591.5176,590.9453,591.2808,1072.0
2024-01-30 13:35:00,599.33,599.45,599.09,599.23,2872.0,591.3598,591.4782,591.1229,591.2611,2872.0
2024-01-30 13:40:00,599.08,599.44,598.53,598.7,2925.0,591.1131,591.4683,590.5704,590.7381,2925.0
2024-01-30 13:45:00,598.69,598.69,597.7,598.06,2805.0,590.7283,590.7283,589.7514,590.1066,2805.0
2024-01-30 13:50:00,597.78,597.87,597.22,597.59,3300.0,589.8304,589.9192,589.2778,589.6429,3300.0
2024-01-30 13:55:00,597.6,597.6,596.95,597.24,4382.0,589.6528,589.6528,589.0114,589.2975,4382.0
2024-01-30 14:00:00,597.4,597.4,596.57,596.57,2649.0,589.4554,589.4554,588.6365,588.6365,2649.0
2024-01-30 14:05:00,596.53,596.53,595.71,595.71,3378.0,588.597,588.597,587.7879,587.7879,3378.0
2024-01-30 14:10:00,595.81,596.22,595.38,596.22,5609.0,587.8866,588.2911,587.4623,588.2911,5609.0
2024-01-30 14:15:00,596.22,596.23,595.32,595.62,3396.0,588.2911,588.301,587.4031,587.6991,3396.0
2024-01-30 14:20:00,595.56,596.51,595.55,596.35,3126.0,587.6399,588.5773,587.63,588.4194,3126.0
2024-01-30 14:25:00,596.35,596.48,596.18,596.18,1794.0,588.4194,588.5477,588.2516,588.2516,1794.0
2024-01-30 14:30:00,596.43,597.2,596.36,596.98,4014.0,588.4983,589.2581,588.4293,589.041,4014.0
2024-01-30 14:35:00,596.86,596.86,596.11,596.2,2102.0,588.9226,588.9226,588.1826,588.2714,2102.0
2024-01-30 14:40:00,596.26,596.41,596.04,596.04,2530.0,588.3306,588.4786,588.1135,588.1135,2530.0
2024-01-30 14:45:00,596.46,596.89,596.08,596.89,4301.0,588.5279,588.9522,588.153,588.9522,4301.0
2024-01-30 14:50:00,596.7,596.88,596.36,596.36,2431.0,588.7647,588.9423,588.4293,588.4293,2431.0
2024-01-30 14:55:00,596.73,596.8,596.18,596.18,1800.0,588.7943,588.8634,588.2516,588.2516,1800.0
2024-01-30 15:00:00,596.36,597.02,596.0,596.0,4300.0,588.4293,589.0805,588.074,588.074,4300.0
2024-01-30 15:05:00,595.96,596.02,595.34,595.34,5542.0,588.0346,588.0938,587.4228,587.4228,5542.0
2024-01-30 15:10:00,595.48,596.45,595.38,595.95,4289.0,587.561,588.5181,587.4623,588.0247,4289.0
2024-01-30 15:15:00,595.86,596.27,595.84,596.16,3534.0,587.9359,588.3404,587.9162,588.2319,3534.0
2024-01-30 15:20:00,596.11,596.39,595.2,595.52,6509.0,588.1826,588.4589,587.2847,587.6004,6509.0
2024-01-30 15:25:00,595.3,596.27,594.86,595.8,5368.0,587.3833,588.3404,586.9492,587.8767,5368.0
2024-01-30 15:30:00,595.75,595.75,594.51,594.7,7233.0,587.8274,587.8274,586.6039,586.7913,7233.0
2024-01-30 15:35:00,594.79,595.16,594.62,594.83,5581.0,586.8801,587.2452,586.7124,586.9196,5581.0
2024-01-30 15:40:00,595.06,595.26,594.59,594.88,6721.0,587.1465,587.3439,586.6828,586.9689,6721.0
2024-01-30 15:45:00,594.7,595.3,594.54,595.07,12941.0,586.7913,587.3833,586.6335,587.1564,12941.0
2024-01-30 15:50:00,595.09,595.74,594.54,595.25,23589.0,587.1761,587.8175,586.6335,587.334,23589.0
2024-01-30 15:55:00,595.35,595.68,594.88,595.21,61619.0,587.4327,587.7583,586.9689,587.2945,61619.0
2024-01-31 09:30:00,587.74,588.09,584.4,587.6,18529.0,579.9239,580.2692,576.6283,579.7857,18529.0
2024-01-31 09:35:00,587.46,588.25,587.06,587.79,8014.0,579.6476,580.4271,579.2529,579.9732,8014.0
2024-01-31 09:40:00,587.53,588.0,586.89,586.89,1350.0,579.7167,580.1804,579.0852,579.0852,1350.0
2024-01-31 09:45:00,586.44,589.15,586.44,589.15,4367.0,578.6412,581.3151,578.6412,581.3151,4367.0
2024-01-31 09:50:00,587.51,588.75,587.51,587.63,7900.0,579.6969,580.9205,579.6969,579.8153,7900.0
2024-01-31 09:55:00,587.79,588.44,586.5,588.44,3685.0,579.9732,580.6146,578.7004,580.6146,3685.0
2024-01-31 10:00:00,588.05,588.05,586.92,586.92,819.0,580.2298,580.2298,579.1148,579.1148,819.0
2024-01-31 10:05:00,587.73,588.6,587.73,588.6,887.0,579.914,580.7724,579.914,580.7724,887.0
2024-01-31 10:10:00,587.96,588.03,586.45,586.95,1796.0,580.141,580.21,578.651,579.1444,1796.0
2024-01-31 10:15:00,586.51,587.25,586.32,586.65,2201.0,578.7102,579.4404,578.5228,578.8484,2201.0
2024-01-31 10:20:00,586.57,587.2,586.21,586.5,1900.0,578.7694,579.3911,578.4142,578.7004,1900.0
2024-01-31 10:25:00,586.53,586.76,585.29,585.59,3418.0,578.73,578.9569,577.5065,577.8025,3418.0
2024-01-31 10:30:00,585.51,585.85,584.1,584.55,3149.0,577.7235,578.059,576.3323,576.7763,3149.0
2024-01-31 10:35:00,584.32,584.58,581.92,582.2,10681.0,576.5494,576.8059,574.1813,574.4576,10681.0
2024-01-31 10:40:00,582.4,583.04,581.7,583.0,4947.0,574.6549,575.2864,573.9642,575.2469,4947.0
2024-01-31 10:45:00,582.9,584.04,582.64,584.04,1660.0,575.1483,576.2731,574.8917,576.2731,1660.0
2024-01-31 10:50:00,584.2,585.22,583.84,584.69,1300.0,576.431,577.4374,576.0758,576.9144,1300.0
2024-01-31 10:55:00,585.5,586.59,585.49,586.59,1061.0,577.7137,578.7892,577.7038,578.7892,1061.0
2024-01-31 11:00:00,586.49,588.58,586.12,587.96,3518.0,578.6905,580.7527,578.3254,580.141,3518.0
2024-01-31 11:05:00,587.9,588.19,587.7,587.88,2510.0,580.0818,580.3679,579.8844,580.062,2510.0
2024-01-31 11:10:00,587.78,588.0,587.31,587.91,1612.0,579.9634,580.1804,579.4996,580.0916,1612.0
2024-01-31 11:15:00,588.11,588.45,587.9,588.11,1237.0,580.289,580.6244,580.0818,580.289,1237.0
2024-01-31 11:20:00,588.28,588.44,587.7,587.7,4153.0,580.4567,580.6146,579.8844,579.8844,4153.0
2024-01-31 11:25:00,587.65,588.75,587.32,588.74,3980.0,579.8351,580.9205,579.5095,580.9106,3980.0
2024-01-31 11:30:00,588.76,589.06,587.93,587.93,2260.0,580.9303,581.2263,580.1114,580.1114,2260.0
2024-01-31 11:35:00,587.71,588.32,587.62,587.97,1924.0,579.8943,580.4962,579.8055,580.1508,1924.0
2024-01-31 11:40:00,588.18,588.42,587.96,588.38,2538.0,580.358,580.5948,580.141,580.5554,2538.0
2024-01-31 11:45:00,588.61,590.0,588.4,588.72,4738.0,580.7823,582.1538,580.5751,580.8909,4738.0
2024-01-31 11:50:00,588.73,588.87,587.91,588.2,1310.0,580.9007,581.0389,580.0916,580.3778,1310.0
2024-01-31 11:55:00,588.7,589.66,588.49,589.12,1630.0,580.8711,581.8184,580.6639,581.2855,1630.0
2024-01-31 12:00:00,589.12,590.16,588.94,589.91,2831.0,581.2855,582.3117,581.1079,582.065,2831.0
2024-01-31 12:05:00,590.09,590.16,589.52,589.97,900.0,582.2426,582.3117,581.6802,582.1242,900.0
2024-01-31 12:10:00,589.84,589.84,589.38,589.38,1693.0,581.996,581.996,581.5421,581.5421,1693.0
2024-01-31 12:15:00,589.25,589.25,588.72,588.97,7607.0,581.4138,581.4138,580.8909,581.1375,7607.0
2024-01-31 12:20:00,588.69,589.5,588.69,589.5,1378.0,580.8613,581.6605,580.8613,581.6605,1378.0
2024-01-31 12:25:00,590.05,590.92,590.05,590.32,1367.0,582.2032,583.0616,582.2032,582.4696,1367.0
2024-01-31 12:30:00,590.44,590.67,590.17,590.21,812.0,582.588,582.8149,582.3216,582.361,812.0
2024-01-31 12:35:00,590.25,590.36,589.59,590.29,1807.0,582.4005,582.509,581.7493,582.44,1807.0
2024-01-31 12:40:00,590.25,591.89,590.24,591.89,1953.0,582.4005,584.0187,582.3906,584.0187,1953.0
2024-01-31 12:45:00,591.21,591.21,590.28,590.28,2331.0,583.3477,583.3477,582.4301,582.4301,2331.0
2024-01-31 12:50:00,590.69,591.91,590.44,591.05,1000.0,582.8347,584.0384,582.588,583.1899,1000.0
2024-01-31 12:55:00,591.22,592.14,591.22,592.14,425.0,583.3576,584.2654,583.3576,584.2654,425.0
2024-01-31 13:00:00,591.88,592.6,591.55,592.6,1519.0,584.0088,584.7193,583.6832,584.7193,1519.0
2024-01-31 13:05:00,592.28,593.66,592.03,593.33,3843.0,584.4035,585.7652,584.1568,585.4395,3843.0
2024-01-31 13:10:00,593.66,594.02,593.23,593.77,6665.0,585.7652,586.1204,585.3409,585.8737,6665.0
2024-01-31 13:15:00,593.76,594.1,593.76,594.0,2193.0,585.8638,586.1993,585.8638,586.1006,2193.0
2024-01-31 13:20:00,594.43,594.52,593.4,593.4,1300.0,586.5249,586.6137,585.5086,585.5086,1300.0
2024-01-31 13:25:00,593.92,593.92,593.41,593.63,1500.0,586.0217,586.0217,585.5185,585.7356,1500.0
2024-01-31 13:30:00,593.62,594.33,593.61,593.71,3819.0,585.7257,586.4262,585.7158,585.8145,3819.0
2024-01-31 13:35:00,593.71,593.82,593.16,593.53,1084.0,585.8145,585.923,585.2718,585.6369,1084.0
2024-01-31 13:40:00,593.51,593.66,593.28,593.28,700.0,585.6172,585.7652,585.3902,585.3902,700.0
2024-01-31 13:45:00,594.13,595.16,593.96,594.38,1500.0,586.2289,587.2452,586.0612,586.4756,1500.0
2024-01-31 13:50:00,594.23,595.18,594.07,594.84,4282.0,586.3276,587.2649,586.1697,586.9295,4282.0
2024-01-31 13:55:00,594.65,595.31,594.61,594.75,3225.0,586.742,587.3932,586.7025,586.8407,3225.0
2024-01-31 14:00:00,595.25,595.8,593.02,593.55,17738.0,587.334,587.8767,585.1337,585.6566,17738.0
2024-01-31 14:05:00,594.6,595.48,592.12,592.16,6252.0,586.6927,587.561,584.2456,584.2851,6252.0
2024-01-31 14:10:00,592.64,593.95,592.33,593.04,2401.0,584.7587,586.0513,584.4528,585.1534,2401.0
2024-01-31 14:15:00,592.9,592.95,591.38,591.48,2054.0,585.0153,585.0646,583.5155,583.6141,2054.0
2024-01-31 14:20:00,591.55,592.28,591.18,591.85,3713.0,583.6832,584.4035,583.3181,583.9792,3713.0
2024-01-31 14:25:00,591.78,592.29,591.49,591.49,1002.0,583.9102,584.4134,583.624,583.624,1002.0
2024-01-31 14:30:00,591.49,593.17,590.85,592.47,4428.0,583.624,585.2817,582.9925,584.591,4428.0
2024-01-31 14:35:00,592.78,596.92,591.7,596.9,5565.0,584.8969,588.9818,583.8312,588.9621,5565.0
2024-01-31 14:40:00,597.46,600.96,597.23,600.37,6548.0,589.5146,592.9681,589.2877,592.3859,6548.0
2024-01-31 14:45:00,600.45,601.99,597.83,598.42,4313.0,592.4649,593.9844,589.8797,590.4619,4313.0
2024-01-31 14:50:00,598.85,598.85,594.76,597.85,5048.0,590.8861,590.8861,586.8505,589.8994,5048.0
2024-01-31 14:55:00,597.23,598.66,595.66,595.66,3386.0,589.2877,590.6987,587.7386,587.7386,3386.0
2024-01-31 15:00:00,596.18,596.9,590.48,591.27,2834.0,588.2516,588.9621,582.6274,583.4069,2834.0
2024-01-31 15:05:00,590.59,593.03,588.85,593.03,6789.0,582.736,585.1435,581.0191,585.1435,6789.0
2024-01-31 15:10:00,593.41,593.49,591.53,592.36,1425.0,585.5185,585.5974,583.6635,584.4824,1425.0
2024-01-31 15:15:00,591.96,593.38,591.96,593.38,2306.0,584.0878,585.4889,584.0878,585.4889,2306.0
2024-01-31 15:20:00,592.23,594.96,592.22,594.96,2428.0,584.3542,587.0479,584.3443,587.0479,2428.0
2024-01-31 15:25:00,594.37,594.42,593.48,593.62,1424.0,586.4657,586.5151,585.5876,585.7257,1424.0
2024-01-31 15:30:00,594.12,594.15,592.31,592.48,1739.0,586.219,586.2486,584.4331,584.6009,1739.0
2024-01-31 15:35:00,592.54,593.47,591.86,593.26,2200.0,584.6601,585.5777,583.9891,585.3705,2200.0
2024-01-31 15:40:00,593.88,594.72,593.26,593.36,8420.0,585.9822,586.8111,585.3705,585.4691,8420.0
2024-01-31 15:45:00,593.36,594.48,593.12,594.07,9025.0,585.4691,586.5743,585.2323,586.1697,9025.0
2024-01-31 15:50:00,594.03,594.03,591.91,592.97,14467.0,586.1302,586.1302,584.0384,585.0843,14467.0
2024-01-31 15:55:00,593.01,595.19,593.0,594.4,35332.0,585.1238,587.2748,585.1139,586.4953,35332.0
2024-02-01 09:30:00,598.78,601.66,597.44,600.2,17184.0,590.8171,593.6588,589.4949,592.2182,17184.0
2024-02-01 09:35:00,600.48,602.04,598.64,600.16,3208.0,592.4945,594.0337,590.6789,592.1787,3208.0
2024-02-01 09:40:00,600.72,601.17,600.37,600.68,2200.0,592.7313,593.1753,592.3859,592.6918,2200.0
2024-02-01 09:45:00,600.02,600.82,598.49,598.53,3511.0,592.0406,592.8299,590.5309,590.5704,3511.0
2024-02-01 09:50:00,598.77,599.75,598.1,598.35,1932.0,590.8072,591.7742,590.1461,590.3928,1932.0
2024-02-01 09:55:00,598.39,598.39,596.89,597.61,3071.0,590.4323,590.4323,588.9522,589.6626,3071.0
2024-02-01 10:00:00,596.81,597.53,595.45,597.52,3987.0,588.8733,589.5837,587.5314,589.5738,3987.0
2024-02-01 10:05:00,599.45,599.45,597.54,599.13,1638.0,591.4782,591.4782,589.5936,591.1624,1638.0
2024-02-01 10:10:00,599.3,599.3,598.28,598.28,923.0,591.3302,591.3302,590.3237,590.3237,923.0
2024-02-01 10:15:00,599.07,599.75,598.0,598.0,2043.0,591.1032,591.7742,590.0474,590.0474,2043.0
2024-02-01 10:20:00,597.72,597.97,597.05,597.75,4659.0,589.7712,590.0178,589.1101,589.8008,4659.0
2024-02-01 10:25:00,598.04,601.95,598.04,601.95,3550.0,590.0869,593.9449,590.0869,593.9449,3550.0
2024-02-01 10:30:00,601.36,601.64,600.04,600.72,4319.0,593.3628,593.639,592.0603,592.7313,4319.0
2024-02-01 10:35:00,600.64,601.28,600.59,600.82,2782.0,592.6523,593.2838,592.603,592.8299,2782.0
2024-02-01 10:40:00,601.24,601.3,599.91,599.91,1900.0,593.2444,593.3036,591.932,591.932,1900.0
2024-02-01 10:45:00,599.51,601.47,599.41,599.64,4292.0,591.5374,593.4713,591.4387,591.6656,4292.0
2024-02-01 10:50:00,599.42,599.48,598.26,598.26,1430.0,591.4486,591.5078,590.304,590.304,1430.0
2024-02-01 10:55:00,597.73,598.45,597.04,597.92,3100.0,589.781,590.4915,589.1002,589.9685,3100.0
2024-02-01 11:00:00,598.13,598.73,597.0,597.56,4300.0,590.1757,590.7677,589.0607,589.6133,4300.0
2024-02-01 11:05:00,597.96,598.51,597.66,598.17,3300.0,590.008,590.5507,589.712,590.2152,3300.0
2024-02-01 11:10:00,598.61,598.64,597.37,597.65,2100.0,590.6493,590.6789,589.4258,589.7021,2100.0
2024-02-01 11:15:00,598.26,598.57,597.78,597.88,2393.0,590.304,590.6099,589.8304,589.929,2393.0
2024-02-01 11:20:00,597.96,598.29,597.91,597.92,731.0,590.008,590.3336,589.9586,589.9685,731.0
2024-02-01 11:25:00,597.78,597.81,596.99,597.04,1300.0,589.8304,589.86,589.0509,589.1002,1300.0
2024-02-01 11:30:00,596.76,596.96,596.23,596.94,2700.0,588.8239,589.0213,588.301,589.0015,2700.0
2024-02-01 11:35:00,596.95,597.1,595.95,596.81,2418.0,589.0114,589.1594,588.0247,588.8733,2418.0
2024-02-01 11:40:00,597.13,597.88,597.12,597.24,3169.0,589.189,589.929,589.1791,589.2975,3169.0
2024-02-01 11:45:00,597.47,597.47,596.6,596.6,2163.0,589.5245,589.5245,588.6661,588.6661,2163.0
2024-02-01 11:50:00,597.38,597.57,597.16,597.45,1090.0,589.4357,589.6232,589.2186,589.5048,1090.0
2024-02-01 11:55:00,597.63,597.63,596.57,596.57,1271.0,589.6824,589.6824,588.6365,588.6365,1271.0
2024-02-01 12:00:00,596.83,598.29,596.83,598.29,4621.0,588.893,590.3336,588.893,590.3336,4621.0
2024-02-01 12:05:00,599.13,600.0,599.01,599.8,2000.0,591.1624,592.0208,591.044,591.8235,2000.0
2024-02-01 12:10:00,599.96,600.57,599.16,599.5,3904.0,591.9814,592.5833,591.192,591.5275,3904.0
2024-02-01 12:15:00,599.55,599.97,598.61,598.61,2263.0,591.5768,591.9912,590.6493,590.6493,2263.0
2024-02-01 12:20:00,598.43,598.88,598.39,598.69,1182.0,590.4717,590.9157,590.4323,590.7283,1182.0
2024-02-01 12:25:00,598.42,598.42,597.5,597.71,1309.0,590.4619,590.4619,589.5541,589.7613,1309.0
2024-02-01 12:30:00,597.76,597.76,596.91,597.42,1570.0,589.8106,589.8106,588.9719,589.4752,1570.0
2024-02-01 12:35:00,597.65,597.65,596.9,596.9,762.0,589.7021,589.7021,588.9621,588.9621,762.0
2024-02-01 12:40:00,597.09,597.21,596.94,597.05,1700.0,589.1495,589.2679,589.0015,589.1101,1700.0
2024-02-01 12:45:00,597.71,598.86,597.71,598.64,2000.0,589.7613,590.896,589.7613,590.6789,2000.0
2024-02-01 12:50:00,598.95,599.18,597.72,598.88,5400.0,590.9848,591.2118,589.7712,590.9157,5400.0
2024-02-01 12:55:00,598.63,598.63,597.4,597.4,2000.0,590.6691,590.6691,589.4554,589.4554,2000.0
2024-02-01 13:00:00,596.8,597.02,595.0,595.22,1925.0,588.8634,589.0805,587.0873,587.3044,1925.0
2024-02-01 13:05:00,595.39,595.47,594.64,595.22,1200.0,587.4722,587.5511,586.7321,587.3044,1200.0
2024-02-01 13:10:00,595.98,596.45,595.74,596.45,1121.0,588.0543,588.5181,587.8175,588.5181,1121.0
2024-02-01 13:15:00,596.67,596.67,595.91,595.91,2000.0,588.7351,588.7351,587.9852,587.9852,2000.0
2024-02-01 13:20:00,596.36,596.56,596.09,596.27,1370.0,588.4293,588.6266,588.1628,588.3404,1370.0
2024-02-01 13:25:00,596.55,597.18,596.55,596.96,1559.0,588.6167,589.2383,588.6167,589.0213,1559.0
2024-02-01 13:30:00,597.13,599.12,597.13,598.56,2499.0,589.189,591.1525,589.189,590.6,2499.0
2024-02-01 13:35:00,598.4,598.4,596.66,597.24,1500.0,590.4421,590.4421,588.7253,589.2975,1500.0
2024-02-01 13:40:00,597.09,597.16,596.41,597.16,2134.0,589.1495,589.2186,588.4786,589.2186,2134.0
2024-02-01 13:45:00,597.19,598.16,597.18,597.87,1000.0,589.2482,590.2053,589.2383,589.9192,1000.0
2024-02-01 13:50:00,598.18,598.31,597.88,598.31,900.0,590.225,590.3533,589.929,590.3533,900.0
2024-02-01 13:55:00,598.55,598.76,597.92,597.92,3600.0,590.5901,590.7973,589.9685,589.9685,3600.0
2024-02-01 14:00:00,598.04,598.16,597.36,597.36,3500.0,590.0869,590.2053,589.416,589.416,3500.0
2024-02-01 14:05:00,597.7,598.26,597.69,598.26,500.0,589.7514,590.304,589.7416,590.304,500.0
2024-02-01 14:10:00,598.34,598.39,597.38,597.89,2215.0,590.3829,590.4323,589.4357,589.9389,2215.0
2024-02-01 14:15:00,597.42,598.12,597.22,598.04,1026.0,589.4752,590.1658,589.2778,590.0869,1026.0
2024-02-01 14:20:00,597.64,597.72,597.22,597.27,2100.0,589.6922,589.7712,589.2778,589.3272,2100.0
2024-02-01 14:25:00,597.35,597.9,597.35,597.9,1123.0,589.4061,589.9488,589.4061,589.9488,1123.0
2024-02-01 14:30:00,597.77,597.88,597.0,597.0,2200.0,589.8205,589.929,589.0607,589.0607,2200.0
2024-02-01 14:35:00,597.01,597.89,596.93,597.89,1365.0,589.0706,589.9389,588.9917,589.9389,1365.0
2024-02-01 14:40:00,597.64,597.87,597.42,597.65,1200.0,589.6922,589.9192,589.4752,589.7021,1200.0
2024-02-01 14:45:00,597.52,598.62,597.52,598.24,2907.0,589.5738,590.6592,589.5738,590.2843,2907.0
2024-02-01 14:50:00,597.96,598.01,597.78,597.89,1000.0,590.008,590.0573,589.8304,589.9389,1000.0
2024-02-01 14:55:00,597.92,598.56,597.92,598.25,1223.0,589.9685,590.6,589.9685,590.2941,1223.0
2024-02-01 15:00:00,598.33,599.13,598.33,599.13,1923.0,590.3731,591.1624,590.3731,591.1624,1923.0
2024-02-01 15:05:00,599.55,599.98,598.95,599.18,10323.0,591.5768,592.0011,590.9848,591.2118,10323.0
2024-02-01 15:10:00,599.18,599.18,598.4,598.96,2430.0,591.2118,591.2118,590.4421,590.9947,2430.0
2024-02-01 15:15:00,599.23,599.27,598.93,599.27,2333.0,591.2611,591.3006,590.9651,591.3006,2333.0
2024-02-01 15:20:00,599.42,599.42,598.86,598.9,1961.0,591.4486,591.4486,590.896,590.9355,1961.0
2024-02-01 15:25:00,599.1,599.48,599.07,599.38,1473.0,591.1328,591.5078,591.1032,591.4091,1473.0
2024-02-01 15:30:00,599.54,600.0,599.37,600.0,1562.0,591.567,592.0208,591.3992,592.0208,1562.0
2024-02-01 15:35:00,600.02,600.61,599.94,600.35,4712.0,592.0406,592.6227,591.9616,592.3662,4712.0
2024-02-01 15:40:00,600.4,600.51,600.17,600.39,2865.0,592.4155,592.5241,592.1886,592.4057,2865.0
2024-02-01 15:45:00,600.39,600.58,599.37,599.39,5154.0,592.4057,592.5931,591.3992,591.419,5154.0
2024-02-01 15:50:00,599.76,599.79,598.1,599.09,8820.0,591.784,591.8136,590.1461,591.1229,8820.0
2024-02-01 15:55:00,599.09,599.52,598.61,598.97,19390.0,591.1229,591.5472,590.6493,591.0045,19390.0
2024-02-02 09:30:00,595.25,602.7,593.01,602.61,16742.0,587.334,594.6849,585.1238,594.5961,16742.0
2024-02-02 09:35:00,601.78,605.5,601.78,604.21,6729.0,593.7772,597.4477,593.7772,596.1749,6729.0
2024-02-02 09:40:00,604.33,604.5,604.11,604.41,1812.0,596.2933,596.461,596.0762,596.3722,1812.0
2024-02-02 09:45:00,604.41,606.27,604.41,605.36,9340.0,596.3722,598.2075,596.3722,597.3096,9340.0
2024-02-02 09:50:00,604.93,605.36,602.78,602.78,4870.0,596.8853,597.3096,594.7639,594.7639,4870.0
2024-02-02 09:55:00,602.75,605.39,602.46,603.92,3764.0,594.7343,597.3392,594.4481,595.8887,3764.0
2024-02-02 10:00:00,603.85,603.85,602.48,602.58,2945.0,595.8196,595.8196,594.4679,594.5665,2945.0
2024-02-02 10:05:00,602.48,603.47,601.92,601.92,2973.0,594.4679,595.4447,593.9153,593.9153,2973.0
2024-02-02 10:10:00,602.37,602.38,601.95,602.05,818.0,594.3593,594.3692,593.9449,594.0436,818.0
2024-02-02 10:15:00,602.26,603.13,601.69,601.92,3352.0,594.2508,595.1092,593.6884,593.9153,3352.0
2024-02-02 10:20:00,602.01,603.14,601.75,602.47,1955.0,594.0041,595.1191,593.7476,594.458,1955.0
2024-02-02 10:25:00,603.96,603.96,601.18,601.32,2557.0,595.9282,595.9282,593.1852,593.3233,2557.0
2024-02-02 10:30:00,601.92,601.92,599.88,601.32,7226.0,593.9153,593.9153,591.9024,593.3233,7226.0
2024-02-02 10:35:00,601.58,601.87,600.23,601.66,5935.0,593.5798,593.866,592.2478,593.6588,5935.0
2024-02-02 10:40:00,601.93,603.32,601.92,603.32,3671.0,593.9252,595.2967,593.9153,595.2967,3671.0
2024-02-02 10:45:00,603.33,604.63,602.72,603.68,2525.0,595.3066,596.5893,594.7047,595.6519,2525.0
2024-02-02 10:50:00,603.91,603.91,601.95,602.38,2409.0,595.8788,595.8788,593.9449,594.3692,2409.0
2024-02-02 10:55:00,602.66,603.06,601.29,601.43,1600.0,594.6455,595.0402,593.2937,593.4318,1600.0
2024-02-02 11:00:00,601.27,601.27,599.0,599.38,5408.0,593.274,593.274,591.0341,591.4091,5408.0
2024-02-02 11:05:00,599.76,600.73,599.36,599.89,2600.0,591.784,592.7411,591.3894,591.9123,2600.0
2024-02-02 11:10:00,600.12,600.69,599.77,600.63,1500.0,592.1392,592.7017,591.7939,592.6425,1500.0
2024-02-02 11:15:00,600.8,601.36,600.6,600.84,1544.0,592.8102,593.3628,592.6129,592.8497,1544.0
2024-02-02 11:20:00,600.82,601.52,600.82,601.52,500.0,592.8299,593.5206,592.8299,593.5206,500.0
2024-02-02 11:25:00,601.16,602.33,600.67,602.33,1857.0,593.1654,594.3199,592.6819,594.3199,1857.0
2024-02-02 11:30:00,602.07,602.96,601.93,602.28,2495.0,594.0633,594.9415,593.9252,594.2705,2495.0
2024-02-02 11:35:00,602.42,603.16,602.08,603.16,2400.0,594.4087,595.1388,594.0732,595.1388,2400.0
2024-02-02 11:40:00,603.29,603.8,603.07,603.07,900.0,595.2671,595.7703,595.05,595.05,900.0
2024-02-02 11:45:00,602.98,603.46,602.52,603.46,1623.0,594.9612,595.4348,594.5073,595.4348,1623.0
2024-02-02 11:50:00,603.45,604.38,603.15,604.38,2300.0,595.425,596.3426,595.129,596.3426,2300.0
2024-02-02 11:55:00,603.71,603.96,603.27,603.3,1835.0,595.6815,595.9282,595.2474,595.277,1835.0
2024-02-02 12:00:00,603.64,604.19,603.64,604.09,1101.0,595.6124,596.1551,595.6124,596.0565,1101.0
2024-02-02 12:05:00,604.0,604.77,604.0,604.29,2369.0,595.9677,596.7274,595.9677,596.2538,2369.0
2024-02-02 12:10:00,604.3,604.95,604.09,604.13,4021.0,596.2637,596.905,596.0565,596.0959,4021.0
2024-02-02 12:15:00,603.62,605.01,603.61,604.98,3653.0,595.5927,596.9642,595.5828,596.9346,3653.0
2024-02-02 12:20:00,604.86,605.17,604.62,605.12,2298.0,596.8162,597.1221,596.5794,597.0728,2298.0
2024-02-02 12:25:00,605.26,606.96,605.26,606.96,1698.0,597.2109,598.8883,597.2109,598.8883,1698.0
2024-02-02 12:30:00,606.98,607.63,606.53,606.85,4619.0,598.908,599.5494,598.464,598.7798,4619.0
2024-02-02 12:35:00,607.1,607.3,605.92,605.92,1900.0,599.0264,599.2238,597.8621,597.8621,1900.0
2024-02-02 12:40:00,606.45,606.74,602.9,602.9,3818.0,598.3851,598.6712,594.8823,594.8823,3818.0
2024-02-02 12:45:00,602.89,604.22,602.17,604.22,4023.0,594.8724,596.1847,594.162,596.1847,4023.0
2024-02-02 12:50:00,603.48,603.48,602.99,603.0,450.0,595.4546,595.4546,594.9711,594.9809,450.0
2024-02-02 12:55:00,603.21,604.04,602.92,604.04,1036.0,595.1882,596.0071,594.902,596.0071,1036.0
2024-02-02 13:00:00,604.36,604.93,604.36,604.93,300.0,596.3229,596.8853,596.3229,596.8853,300.0
2024-02-02 13:05:00,605.46,605.69,604.75,604.75,1079.0,597.4082,597.6352,596.7077,596.7077,1079.0
2024-02-02 13:10:00,604.54,604.67,604.2,604.67,400.0,596.5005,596.6287,596.165,596.6287,400.0
2024-02-02 13:15:00,605.25,605.25,605.24,605.25,100.0,597.201,597.201,597.1912,597.201,100.0
2024-02-02 13:20:00,605.25,605.25,604.49,604.74,1292.0,597.201,597.201,596.4511,596.6978,1292.0
2024-02-02 13:25:00,604.61,604.7,603.62,603.98,800.0,596.5695,596.6583,595.5927,595.9479,800.0
2024-02-02 13:30:00,603.96,603.96,603.32,603.81,1600.0,595.9282,595.9282,595.2967,595.7802,1600.0
2024-02-02 13:35:00,604.27,604.27,602.9,603.43,2014.0,596.2341,596.2341,594.8823,595.4052,2014.0
2024-02-02 13:40:00,603.88,604.76,603.88,604.68,932.0,595.8492,596.7175,595.8492,596.6386,932.0
2024-02-02 13:45:00,604.93,605.57,604.43,604.68,1899.0,596.8853,597.5168,596.3919,596.6386,1899.0
2024-02-02 13:50:00,604.6,604.65,604.6,604.65,500.0,596.5597,596.609,596.5597,596.609,500.0
2024-02-02 13:55:00,604.86,605.06,604.64,604.77,705.0,596.8162,597.0136,596.5991,596.7274,705.0
2024-02-02 14:00:00,605.09,606.1,605.06,605.57,1990.0,597.0432,598.0397,597.0136,597.5168,1990.0
2024-02-02 14:05:00,605.64,605.64,605.3,605.42,1260.0,597.5858,597.5858,597.2504,597.3688,1260.0
2024-02-02 14:10:00,605.43,605.65,605.24,605.26,1800.0,597.3786,597.5957,597.1912,597.2109,1800.0
2024-02-02 14:15:00,605.51,605.51,605.13,605.13,600.0,597.4576,597.4576,597.0826,597.0826,600.0
2024-02-02 14:20:00,605.06,605.06,603.93,604.27,2200.0,597.0136,597.0136,595.8986,596.2341,2200.0
2024-02-02 14:25:00,604.19,604.28,603.82,603.88,1200.0,596.1551,596.2439,595.79,595.8492,1200.0
2024-02-02 14:30:00,603.78,604.33,603.59,604.14,2200.0,595.7506,596.2933,595.5631,596.1058,2200.0
2024-02-02 14:35:00,604.47,604.75,604.11,604.11,2507.0,596.4314,596.7077,596.0762,596.0762,2507.0
2024-02-02 14:40:00,604.27,604.82,604.27,604.63,1194.0,596.2341,596.7767,596.2341,596.5893,1194.0
2024-02-02 14:45:00,604.8,604.8,604.27,604.66,2531.0,596.757,596.757,596.2341,596.6189,2531.0
2024-02-02 14:50:00,604.45,604.66,603.41,603.65,7929.0,596.4117,596.6189,595.3855,595.6223,7929.0
2024-02-02 14:55:00,603.61,603.95,603.1,603.73,2715.0,595.5828,595.9183,595.0796,595.7012,2715.0
2024-02-02 15:00:00,603.92,604.01,603.21,603.39,3700.0,595.8887,595.9775,595.1882,595.3658,3700.0
2024-02-02 15:05:00,603.39,603.88,603.13,603.82,4711.0,595.3658,595.8492,595.1092,595.79,4711.0
2024-02-02 15:10:00,603.62,603.84,603.39,603.39,2812.0,595.5927,595.8098,595.3658,595.3658,2812.0
2024-02-02 15:15:00,603.84,603.98,603.46,603.63,3651.0,595.8098,595.9479,595.4348,595.6026,3651.0
2024-02-02 15:20:00,603.72,603.76,602.3,602.3,5155.0,595.6914,595.7308,594.2903,594.2903,5155.0
2024-02-02 15:25:00,602.52,604.65,602.52,604.38,6451.0,594.5073,596.609,594.5073,596.3426,6451.0
2024-02-02 15:30:00,604.37,604.75,603.53,603.75,16374.0,596.3327,596.7077,595.5039,595.721,16374.0
2024-02-02 15:35:00,603.74,604.61,603.26,604.61,9180.0,595.7111,596.5695,595.2375,596.5695,9180.0
2024-02-02 15:40:00,604.61,605.37,604.43,604.73,6814.0,596.5695,597.3194,596.3919,596.6879,6814.0
2024-02-02 15:45:00,604.73,605.47,604.3,605.22,5829.0,596.6879,597.4181,596.2637,597.1714,5829.0
2024-02-02 15:50:00,605.12,605.99,604.73,605.19,17611.0,597.0728,597.9312,596.6879,597.1418,17611.0
2024-02-02 15:55:00,605.43,606.01,603.92,604.33,55984.0,597.3786,597.9509,595.8887,596.2933,55984.0
2024-02-05 09:30:00,607.33,610.23,606.47,609.0,11794.0,599.2534,602.1148,598.4048,600.9012,11794.0
2024-02-05 09:35:00,607.95,609.31,607.89,608.53,2012.0,599.8651,601.207,599.8059,600.4374,2012.0
2024-02-05 09:40:00,609.35,609.95,606.34,606.72,1045.0,601.2465,601.8385,598.2765,598.6515,1045.0
2024-02-05 09:45:00,606.59,607.53,605.51,605.51,4395.0,598.5232,599.4507,597.4576,597.4576,4395.0
2024-02-05 09:50:00,605.95,605.95,604.84,605.31,2900.0,597.8917,597.8917,596.7965,597.2602,2900.0
2024-02-05 09:55:00,605.6,608.27,605.58,608.27,1308.0,597.5464,600.1809,597.5266,600.1809,1308.0
2024-02-05 10:00:00,606.83,606.91,604.73,604.74,2396.0,598.76,598.839,596.6879,596.6978,2396.0
2024-02-05 10:05:00,604.66,605.12,604.01,604.5,4498.0,596.6189,597.0728,595.9775,596.461,4498.0
2024-02-05 10:10:00,604.9,604.91,603.16,603.32,4188.0,596.8557,596.8655,595.1388,595.2967,4188.0
2024-02-05 10:15:00,603.76,603.76,600.6,600.9,3097.0,595.7308,595.7308,592.6129,592.9089,3097.0
2024-02-05 10:20:00,600.54,602.47,600.54,601.81,2978.0,592.5537,594.458,592.5537,593.8068,2978.0
2024-02-05 10:25:00,602.13,602.49,601.83,602.42,700.0,594.1225,594.4777,593.8265,594.4087,700.0
2024-02-05 10:30:00,603.14,603.58,602.83,603.55,5605.0,595.1191,595.5532,594.8132,595.5236,5605.0
2024-02-05 10:35:00,604.0,604.96,603.78,603.78,1406.0,595.9677,596.9149,595.7506,595.7506,1406.0
2024-02-05 10:40:00,603.27,603.47,601.43,601.63,3500.0,595.2474,595.4447,593.4318,593.6292,3500.0
2024-02-05 10:45:00,601.43,602.36,601.37,602.36,2300.0,593.4318,594.3495,593.3726,594.3495,2300.0
2024-02-05 10:50:00,602.26,602.79,601.68,602.79,2110.0,594.2508,594.7737,593.6785,594.7737,2110.0
2024-02-05 10:55:00,603.1,603.39,602.36,603.23,6073.0,595.0796,595.3658,594.3495,595.2079,6073.0
2024-02-05 11:00:00,602.75,603.6,602.23,602.23,1000.0,594.7343,595.573,594.2212,594.2212,1000.0
2024-02-05 11:05:00,603.33,603.67,603.01,603.45,800.0,595.3066,595.642,594.9908,595.425,800.0
2024-02-05 11:10:00,603.68,603.93,603.07,603.81,1564.0,595.6519,595.8986,595.05,595.7802,1564.0
2024-02-05 11:15:00,603.46,603.79,603.37,603.77,2224.0,595.4348,595.7604,595.346,595.7407,2224.0
2024-02-05 11:20:00,603.5,604.2,603.5,604.2,3897.0,595.4743,596.165,595.4743,596.165,3897.0
2024-02-05 11:25:00,604.28,604.71,604.28,604.71,2185.0,596.2439,596.6682,596.2439,596.6682,2185.0
2024-02-05 11:30:00,604.88,605.46,604.87,605.26,1844.0,596.8359,597.4082,596.8261,597.2109,1844.0
2024-02-05 11:35:00,606.3,606.3,605.57,605.81,1422.0,598.2371,598.2371,597.5168,597.7536,1422.0
2024-02-05 11:40:00,605.81,605.81,604.68,605.05,1600.0,597.7536,597.7536,596.6386,597.0037,1600.0
2024-02-05 11:45:00,605.57,606.68,605.57,606.68,905.0,597.5168,598.612,597.5168,598.612,905.0
2024-02-05 11:50:00,606.18,606.18,605.73,605.88,2837.0,598.1187,598.1187,597.6746,597.8226,2837.0
2024-02-05 11:55:00,605.88,606.13,605.81,605.84,5900.0,597.8226,598.0693,597.7536,597.7832,5900.0
2024-02-05 12:00:00,605.72,606.14,605.11,605.46,4506.0,597.6648,598.0792,597.0629,597.4082,4506.0
2024-02-05 12:05:00,605.34,606.39,605.33,606.39,800.0,597.2898,598.3259,597.28,598.3259,800.0
2024-02-05 12:10:00,606.21,607.43,606.21,606.75,2200.0,598.1483,599.352,598.1483,598.6811,2200.0
2024-02-05 12:15:00,606.28,606.85,606.28,606.8,1315.0,598.2173,598.7798,598.2173,598.7304,1315.0
2024-02-05 12:20:00,606.61,606.63,606.04,606.63,1156.0,598.5429,598.5627,597.9805,598.5627,1156.0
2024-02-05 12:25:00,606.8,606.8,606.35,606.35,1200.0,598.7304,598.7304,598.2864,598.2864,1200.0
2024-02-05 12:30:00,606.83,607.86,606.83,607.43,2162.0,598.76,599.7763,598.76,599.352,2162.0
2024-02-05 12:35:00,607.27,608.4,607.27,608.4,1229.0,599.1942,600.3091,599.1942,600.3091,1229.0
2024-02-05 12:40:00,608.61,608.61,607.99,607.99,2335.0,600.5163,600.5163,599.9046,599.9046,2335.0
2024-02-05 12:45:00,608.38,608.63,608.38,608.61,600.0,600.2894,600.5361,600.2894,600.5163,600.0
2024-02-05 12:50:00,608.0,608.01,607.29,607.29,1200.0,599.9145,599.9243,599.2139,599.2139,1200.0
2024-02-05 12:55:00,607.27,607.83,607.27,607.83,323.0,599.1942,599.7467,599.1942,599.7467,323.0
2024-02-05 13:00:00,607.66,607.85,606.82,607.85,1294.0,599.579,599.7665,598.7501,599.7665,1294.0
2024-02-05 13:05:00,608.08,608.33,607.98,608.26,1489.0,599.9934,600.2401,599.8947,600.171,1489.0
2024-02-05 13:10:00,608.86,609.1,608.69,609.0,624.0,600.763,600.9998,600.5953,600.9012,624.0
2024-02-05 13:15:00,608.75,609.41,608.71,609.29,1047.0,600.6545,601.3057,600.615,601.1873,1047.0
2024-02-05 13:20:00,609.01,609.41,608.15,608.15,2312.0,600.911,601.3057,600.0625,600.0625,2312.0
2024-02-05 13:25:00,608.03,608.66,608.03,608.05,2060.0,599.9441,600.5657,599.9441,599.9638,2060.0
2024-02-05 13:30:00,607.76,608.25,607.76,608.25,700.0,599.6776,600.1611,599.6776,600.1611,700.0
2024-02-05 13:35:00,608.26,608.46,607.71,607.72,1688.0,600.171,600.3683,599.6283,599.6382,1688.0
2024-02-05 13:40:00,608.17,608.17,607.73,608.17,700.0,600.0822,600.0822,599.648,600.0822,700.0
2024-02-05 13:45:00,608.17,608.96,608.16,608.96,2844.0,600.0822,600.8617,600.0723,600.8617,2844.0
2024-02-05 13:50:00,608.98,608.98,607.86,608.1,1229.0,600.8814,600.8814,599.7763,600.0131,1229.0
2024-02-05 13:55:00,608.29,608.57,607.88,608.57,639.0,600.2006,600.4769,599.7961,600.4769,639.0
2024-02-05 14:00:00,608.77,608.78,608.07,608.69,1379.0,600.6742,600.6841,599.9835,600.5953,1379.0
2024-02-05 14:05:00,608.49,609.4,608.49,609.4,1235.0,600.3979,601.2958,600.3979,601.2958,1235.0
2024-02-05 14:10:00,609.53,610.4,609.32,609.99,4413.0,601.4241,602.2825,601.2169,601.878,4413.0
2024-02-05 14:15:00,609.98,610.5,609.7,609.88,3718.0,601.8681,602.3812,601.5918,601.7695,3718.0
2024-02-05 14:20:00,609.9,610.78,609.9,610.57,2795.0,601.7892,602.6575,601.7892,602.4503,2795.0
2024-02-05 14:25:00,610.69,611.45,610.54,611.4,3870.0,602.5687,603.3186,602.4207,603.2692,3870.0
2024-02-05 14:30:00,611.29,611.89,611.16,611.89,1749.0,603.1607,603.7527,603.0324,603.7527,1749.0
2024-02-05 14:35:00,612.08,612.77,612.08,612.77,6461.0,603.9402,604.621,603.9402,604.621,6461.0
2024-02-05 14:40:00,612.77,612.91,612.38,612.9,4247.0,604.621,604.7592,604.2362,604.7493,4247.0
2024-02-05 14:45:00,613.08,613.46,612.83,613.46,2284.0,604.9269,605.3018,604.6802,605.3018,2284.0
2024-02-05 14:50:00,613.02,613.18,612.32,612.65,7596.0,604.8677,605.0256,604.177,604.5026,7596.0
2024-02-05 14:55:00,612.59,612.92,612.58,612.91,2186.0,604.4434,604.769,604.4335,604.7592,2186.0
2024-02-05 15:00:00,612.75,612.8,611.84,611.84,3346.0,604.6013,604.6506,603.7034,603.7034,3346.0
2024-02-05 15:05:00,611.95,612.17,611.05,611.64,4614.0,603.8119,604.029,602.9239,603.506,4614.0
2024-02-05 15:10:00,611.76,612.73,611.74,611.97,9827.0,603.6245,604.5816,603.6047,603.8317,9827.0
2024-02-05 15:15:00,611.96,613.43,611.87,612.67,9828.0,603.8218,605.2722,603.733,604.5224,9828.0
2024-02-05 15:20:00,612.67,613.33,612.5,613.3,4877.0,604.5224,605.1736,604.3546,605.144,4877.0
2024-02-05 15:25:00,612.97,613.8,612.85,613.8,9429.0,604.8184,605.6373,604.7,605.6373,9429.0
2024-02-05 15:30:00,613.67,613.92,613.06,613.92,7526.0,605.5091,605.7557,604.9072,605.7557,7526.0
2024-02-05 15:35:00,613.8,614.42,613.8,613.98,18230.0,605.6373,606.2491,605.6373,605.8149,18230.0
2024-02-05 15:40:00,614.07,614.92,613.98,614.87,8933.0,605.9037,606.7424,605.8149,606.6931,8933.0
2024-02-05 15:45:00,614.65,614.81,613.67,613.77,6918.0,606.476,606.6339,605.5091,605.6077,6918.0
2024-02-05 15:50:00,613.92,614.83,613.72,614.1,11281.0,605.7557,606.6536,605.5584,605.9333,11281.0
2024-02-05 15:55:00,614.29,615.09,614.28,614.88,62878.0,606.1208,606.9102,606.1109,606.703,62878.0
2024-02-06 09:30:00,616.37,616.37,611.28,611.28,11148.0,608.1731,608.1731,603.1508,603.1508,11148.0
2024-02-06 09:35:00,610.69,612.0,609.24,609.85,6322.0,602.5687,603.8613,601.138,601.7399,6322.0
2024-02-06 09:40:00,609.83,610.12,606.64,609.73,6528.0,601.7201,602.0063,598.5725,601.6215,6528.0
2024-02-06 09:45:00,609.77,609.78,604.08,605.75,5029.0,601.6609,601.6708,596.0466,597.6944,5029.0
2024-02-06 09:50:00,606.0,606.81,604.26,606.3,15121.0,597.9411,598.7403,596.2242,598.2371,15121.0
2024-02-06 09:55:00,605.98,606.84,605.72,606.84,1755.0,597.9213,598.7699,597.6648,598.7699,1755.0
2024-02-06 10:00:00,606.1,606.28,604.61,605.07,4609.0,598.0397,598.2173,596.5695,597.0234,4609.0
2024-02-06 10:05:00,604.59,605.99,604.59,605.47,9742.0,596.5498,597.9312,596.5498,597.4181,9742.0
2024-02-06 10:10:00,604.93,605.49,604.41,605.33,5513.0,596.8853,597.4378,596.3722,597.28,5513.0
2024-02-06 10:15:00,605.28,607.69,605.28,606.61,2700.0,597.2306,599.6086,597.2306,598.5429,2700.0
2024-02-06 10:20:00,606.61,607.51,606.14,606.14,1100.0,598.5429,599.431,598.0792,598.0792,1100.0
2024-02-06 10:25:00,605.5,606.26,604.88,606.25,4250.0,597.4477,598.1976,596.8359,598.1877,4250.0
2024-02-06 10:30:00,606.6,607.76,606.23,607.13,5561.0,598.5331,599.6776,598.168,599.056,5561.0
2024-02-06 10:35:00,607.45,607.51,606.76,606.76,900.0,599.3718,599.431,598.6909,598.6909,900.0
2024-02-06 10:40:00,606.76,606.84,605.09,606.22,2670.0,598.6909,598.7699,597.0432,598.1581,2670.0
2024-02-06 10:45:00,606.27,606.27,604.84,604.84,2408.0,598.2075,598.2075,596.7965,596.7965,2408.0
2024-02-06 10:50:00,604.59,605.18,604.42,604.89,2502.0,596.5498,597.132,596.3821,596.8458,2502.0
2024-02-06 10:55:00,605.99,606.27,605.68,606.07,2499.0,597.9312,598.2075,597.6253,598.0101,2499.0
2024-02-06 11:00:00,606.11,606.12,605.26,605.41,3571.0,598.0496,598.0595,597.2109,597.3589,3571.0
2024-02-06 11:05:00,605.27,606.47,605.19,605.5,1719.0,597.2208,598.4048,597.1418,597.4477,1719.0
2024-02-06 11:10:00,605.56,605.57,604.61,605.0,3408.0,597.5069,597.5168,596.5695,596.9544,3408.0
2024-02-06 11:15:00,604.65,605.59,604.65,605.59,1904.0,596.609,597.5365,596.609,597.5365,1904.0
2024-02-06 11:20:00,605.55,605.67,605.06,605.07,1185.0,597.497,597.6154,597.0136,597.0234,1185.0
2024-02-06 11:25:00,604.74,605.26,604.4,604.76,3450.0,596.6978,597.2109,596.3623,596.7175,3450.0
2024-02-06 11:30:00,604.89,605.18,604.52,604.69,2218.0,596.8458,597.132,596.4807,596.6485,2218.0
2024-02-06 11:35:00,604.69,604.69,603.48,603.93,6089.0,596.6485,596.6485,595.4546,595.8986,6089.0
2024-02-06 11:40:00,603.08,603.17,602.26,602.59,5621.0,595.0599,595.1487,594.2508,594.5764,5621.0
2024-02-06 11:45:00,602.45,602.45,599.31,599.31,10931.0,594.4383,594.4383,591.34,591.34,10931.0
2024-02-06 11:50:00,599.36,599.36,597.48,598.66,2073.0,591.3894,591.3894,589.5344,590.6987,2073.0
2024-02-06 11:55:00,599.44,599.71,598.62,598.78,4513.0,591.4683,591.7347,590.6592,590.8171,4513.0
2024-02-06 12:00:00,598.95,598.95,596.15,597.44,7147.0,590.9848,590.9848,588.222,589.4949,7147.0
2024-02-06 12:05:00,597.65,597.93,596.58,596.95,1383.0,589.7021,589.9784,588.6463,589.0114,1383.0
2024-02-06 12:10:00,596.84,596.97,595.86,595.86,4912.0,588.9029,589.0311,587.9359,587.9359,4912.0
2024-02-06 12:15:00,596.2,596.92,595.89,596.86,12097.0,588.2714,588.9818,587.9655,588.9226,12097.0
2024-02-06 12:20:00,596.85,597.23,596.4,596.89,6131.0,588.9127,589.2877,588.4687,588.9522,6131.0
2024-02-06 12:25:00,597.0,598.92,596.6,598.75,4603.0,589.0607,590.9552,588.6661,590.7875,4603.0
2024-02-06 12:30:00,598.64,598.64,597.9,598.17,1948.0,590.6789,590.6789,589.9488,590.2152,1948.0
2024-02-06 12:35:00,598.34,599.5,598.31,599.32,1350.0,590.3829,591.5275,590.3533,591.3499,1350.0
2024-02-06 12:40:00,599.57,600.41,599.56,600.26,3818.0,591.5966,592.4254,591.5867,592.2774,3818.0
2024-02-06 12:45:00,600.25,600.25,598.34,598.36,2001.0,592.2675,592.2675,590.3829,590.4027,2001.0
2024-02-06 12:50:00,598.22,599.28,597.9,597.93,2700.0,590.2645,591.3104,589.9488,589.9784,2700.0
2024-02-06 12:55:00,597.9,597.9,597.21,597.54,1475.0,589.9488,589.9488,589.2679,589.5936,1475.0
2024-02-06 13:00:00,597.77,598.1,597.49,598.08,3575.0,589.8205,590.1461,589.5442,590.1264,3575.0
2024-02-06 13:05:00,598.5,598.57,598.08,598.27,700.0,590.5408,590.6099,590.1264,590.3139,700.0
2024-02-06 13:10:00,598.07,598.07,597.46,597.46,300.0,590.1165,590.1165,589.5146,589.5146,300.0
2024-02-06 13:15:00,597.1,598.59,597.09,598.56,11688.0,589.1594,590.6296,589.1495,590.6,11688.0
2024-02-06 13:20:00,598.5,599.87,598.38,599.87,1400.0,590.5408,591.8926,590.4224,591.8926,1400.0
2024-02-06 13:25:00,600.4,601.44,600.38,601.44,2500.0,592.4155,593.4417,592.3958,593.4417,2500.0
2024-02-06 13:30:00,601.51,601.69,601.22,601.5,1323.0,593.5108,593.6884,593.2246,593.5009,1323.0
2024-02-06 13:35:00,601.81,602.9,601.81,602.9,1401.0,593.8068,594.8823,593.8068,594.8823,1401.0
2024-02-06 13:40:00,603.01,603.33,602.33,602.5,2607.0,594.9908,595.3066,594.3199,594.4876,2607.0
2024-02-06 13:45:00,602.56,602.56,601.3,601.48,2800.0,594.5468,594.5468,593.3036,593.4812,2800.0
2024-02-06 13:50:00,601.34,601.81,600.42,601.44,4375.0,593.343,593.8068,592.4353,593.4417,4375.0
2024-02-06 13:55:00,601.1,602.07,600.59,602.07,4099.0,593.1062,594.0633,592.603,594.0633,4099.0
2024-02-06 14:00:00,602.06,602.26,600.24,600.5,6882.0,594.0535,594.2508,592.2577,592.5142,6882.0
2024-02-06 14:05:00,600.12,600.29,598.85,599.96,11789.0,592.1392,592.307,590.8861,591.9814,11789.0
2024-02-06 14:10:00,599.75,599.75,598.02,599.06,8463.0,591.7742,591.7742,590.0672,591.0933,8463.0
2024-02-06 14:15:00,599.31,599.35,598.54,599.33,10173.0,591.34,591.3795,590.5803,591.3598,10173.0
2024-02-06 14:20:00,599.18,599.92,598.56,599.92,2600.0,591.2118,591.9419,590.6,591.9419,2600.0
2024-02-06 14:25:00,599.83,600.55,599.83,600.25,1535.0,591.8531,592.5635,591.8531,592.2675,1535.0
2024-02-06 14:30:00,600.25,601.43,600.24,601.19,1605.0,592.2675,593.4318,592.2577,593.195,1605.0
2024-02-06 14:35:00,601.61,601.69,601.09,601.12,900.0,593.6094,593.6884,593.0964,593.126,900.0
2024-02-06 14:40:00,601.26,602.96,601.26,602.79,1047.0,593.2641,594.9415,593.2641,594.7737,1047.0
2024-02-06 14:45:00,602.6,603.78,602.6,603.77,2735.0,594.5863,595.7506,594.5863,595.7407,2735.0
2024-02-06 14:50:00,603.63,604.13,603.4,603.72,3628.0,595.6026,596.0959,595.3756,595.6914,3628.0
2024-02-06 14:55:00,603.86,605.44,603.72,605.44,6060.0,595.8295,597.3885,595.6914,597.3885,6060.0
2024-02-06 15:00:00,605.6,606.45,605.53,605.54,10209.0,597.5464,598.3851,597.4773,597.4872,10209.0
2024-02-06 15:05:00,605.52,605.8,605.17,605.7,8919.0,597.4674,597.7437,597.1221,597.645,8919.0
2024-02-06 15:10:00,605.04,605.2,604.11,604.79,3500.0,596.9938,597.1517,596.0762,596.7471,3500.0
2024-02-06 15:15:00,604.96,605.03,604.2,604.2,1948.0,596.9149,596.984,596.165,596.165,1948.0
2024-02-06 15:20:00,604.71,605.2,604.27,604.27,4161.0,596.6682,597.1517,596.2341,596.2341,4161.0
2024-02-06 15:25:00,604.02,604.55,604.0,604.07,1648.0,595.9874,596.5103,595.9677,596.0367,1648.0
2024-02-06 15:30:00,603.77,603.77,601.35,601.36,3648.0,595.7407,595.7407,593.3529,593.3628,3648.0
2024-02-06 15:35:00,601.25,601.6,599.44,599.8,5180.0,593.2542,593.5996,591.4683,591.8235,5180.0
2024-02-06 15:40:00,599.82,600.36,599.8,600.15,9191.0,591.8432,592.3761,591.8235,592.1689,9191.0
2024-02-06 15:45:00,599.96,601.3,599.81,601.3,20686.0,591.9814,593.3036,591.8334,593.3036,20686.0
2024-02-06 15:50:00,601.94,603.12,601.08,602.16,21147.0,593.935,595.0994,593.0865,594.1521,21147.0
2024-02-06 15:55:00,602.0,603.16,601.57,601.61,64804.0,593.9942,595.1388,593.57,593.6094,64804.0
2024-02-07 09:30:00,609.4,609.4,603.22,604.04,11067.0,601.2958,601.2958,595.198,596.0071,11067.0
2024-02-07 09:35:00,604.8,604.8,600.82,600.84,2530.0,596.757,596.757,592.8299,592.8497,2530.0
2024-02-07 09:40:00,601.84,601.84,598.68,600.74,2762.0,593.8364,593.8364,590.7184,592.751,2762.0
2024-02-07 09:45:00,600.69,602.63,600.09,601.73,3763.0,592.7017,594.6159,592.1096,593.7278,3763.0
2024-02-07 09:50:00,602.17,603.31,601.3,601.31,3640.0,594.162,595.2868,593.3036,593.3134,3640.0
2024-02-07 09:55:00,600.52,602.6,600.22,602.37,2318.0,592.5339,594.5863,592.2379,594.3593,2318.0
2024-02-07 10:00:00,602.19,602.75,601.7,601.84,4671.0,594.1817,594.7343,593.6982,593.8364,4671.0
2024-02-07 10:05:00,602.07,603.22,600.86,601.02,18785.0,594.0633,595.198,592.8694,593.0273,18785.0
2024-02-07 10:10:00,601.7,605.66,601.7,605.65,3410.0,593.6982,597.6056,593.6982,597.5957,3410.0
2024-02-07 10:15:00,605.54,606.1,605.1,605.22,2110.0,597.4872,598.0397,597.053,597.1714,2110.0
2024-02-07 10:20:00,605.0,608.43,605.0,608.43,1307.0,596.9544,600.3387,596.9544,600.3387,1307.0
2024-02-07 10:25:00,608.4,609.48,607.2,609.48,3127.0,600.3091,601.3748,599.1251,601.3748,3127.0
2024-02-07 10:30:00,609.82,609.82,607.95,608.99,3641.0,601.7103,601.7103,599.8651,600.8913,3641.0
2024-02-07 10:35:00,608.49,609.33,607.61,608.46,4587.0,600.3979,601.2268,599.5296,600.3683,4587.0
2024-02-07 10:40:00,608.65,610.33,607.75,610.33,3766.0,600.5558,602.2135,599.6678,602.2135,3766.0
2024-02-07 10:45:00,610.6,611.11,609.94,609.94,721.0,602.4799,602.9831,601.8287,601.8287,721.0
2024-02-07 10:50:00,610.5,612.51,610.5,611.72,3198.0,602.3812,604.3645,602.3812,603.585,3198.0
2024-02-07 10:55:00,610.71,611.08,608.76,608.76,3527.0,602.5884,602.9535,600.6643,600.6643,3527.0
2024-02-07 11:00:00,607.69,608.57,607.22,607.85,1581.0,599.6086,600.4769,599.1448,599.7665,1581.0
2024-02-07 11:05:00,608.0,608.62,607.63,608.62,1010.0,599.9145,600.5262,599.5494,600.5262,1010.0
2024-02-07 11:10:00,609.42,609.88,608.88,608.88,1375.0,601.3156,601.7695,600.7828,600.7828,1375.0
2024-02-07 11:15:00,609.27,609.37,608.39,608.46,1284.0,601.1676,601.2662,600.2993,600.3683,1284.0
2024-02-07 11:20:00,608.71,609.05,608.13,608.13,2765.0,600.615,600.9505,600.0427,600.0427,2765.0
2024-02-07 11:25:00,608.3,608.75,608.13,608.13,1000.0,600.2105,600.6545,600.0427,600.0427,1000.0
2024-02-07 11:30:00,608.66,608.73,606.62,606.62,1256.0,600.5657,600.6347,598.5528,598.5528,1256.0
2024-02-07 11:35:00,606.61,607.17,606.61,607.07,1444.0,598.5429,599.0955,598.5429,598.9968,1444.0
2024-02-07 11:40:00,606.92,607.8,606.92,607.69,1409.0,598.8488,599.7171,598.8488,599.6086,1409.0
2024-02-07 11:45:00,608.17,608.17,607.56,607.56,399.0,600.0822,600.0822,599.4803,599.4803,399.0
2024-02-07 11:50:00,607.72,608.35,607.71,608.34,485.0,599.6382,600.2598,599.6283,600.2499,485.0
2024-02-07 11:55:00,608.95,609.12,608.94,609.12,300.0,600.8518,601.0196,600.842,601.0196,300.0
2024-02-07 12:00:00,609.16,609.8,608.96,609.8,840.0,601.059,601.6905,600.8617,601.6905,840.0
2024-02-07 12:05:00,610.0,610.24,609.58,610.19,733.0,601.8879,602.1247,601.4734,602.0753,733.0
2024-02-07 12:10:00,609.9,609.91,609.23,609.25,1148.0,601.7892,601.7991,601.1281,601.1478,1148.0
2024-02-07 12:15:00,609.09,609.9,609.09,609.89,1602.0,600.99,601.7892,600.99,601.7793,1602.0
2024-02-07 12:20:00,609.8,609.82,608.91,609.05,1097.0,601.6905,601.7103,600.8124,600.9505,1097.0
2024-02-07 12:25:00,608.62,609.12,608.57,609.12,1300.0,600.5262,601.0196,600.4769,601.0196,1300.0
2024-02-07 12:30:00,608.3,608.3,607.42,607.63,1056.0,600.2105,600.2105,599.3422,599.5494,1056.0
2024-02-07 12:35:00,607.63,607.64,607.31,607.31,200.0,599.5494,599.5592,599.2336,599.2336,200.0
2024-02-07 12:40:00,607.14,608.23,607.14,607.97,1795.0,599.0659,600.1414,599.0659,599.8849,1795.0
2024-02-07 12:45:00,607.94,608.11,607.55,607.83,1800.0,599.8553,600.023,599.4704,599.7467,1800.0
2024-02-07 12:50:00,608.02,608.38,608.01,608.36,1100.0,599.9342,600.2894,599.9243,600.2697,1100.0
2024-02-07 12:55:00,608.21,608.52,607.91,608.45,6552.0,600.1217,600.4275,599.8257,600.3585,6552.0
2024-02-07 13:00:00,608.28,608.36,606.12,606.15,7592.0,600.1907,600.2697,598.0595,598.0891,7592.0
2024-02-07 13:05:00,605.5,606.63,605.5,606.56,9458.0,597.4477,598.5627,597.4477,598.4936,9458.0
2024-02-07 13:10:00,606.76,606.99,606.27,606.28,2601.0,598.6909,598.9179,598.2075,598.2173,2601.0
2024-02-07 13:15:00,606.33,607.27,605.83,607.27,2222.0,598.2667,599.1942,597.7733,599.1942,2222.0
2024-02-07 13:20:00,607.28,607.81,607.06,607.24,3587.0,599.204,599.727,598.987,599.1646,3587.0
2024-02-07 13:25:00,607.22,608.34,607.22,608.34,1020.0,599.1448,600.2499,599.1448,600.2499,1020.0
2024-02-07 13:30:00,608.33,608.34,607.54,607.69,1500.0,600.2401,600.2499,599.4606,599.6086,1500.0
2024-02-07 13:35:00,607.36,607.71,607.34,607.71,1780.0,599.283,599.6283,599.2632,599.6283,1780.0
2024-02-07 13:40:00,607.68,607.68,607.05,607.55,1521.0,599.5987,599.5987,598.9771,599.4704,1521.0
2024-02-07 13:45:00,607.64,608.14,607.41,608.14,1611.0,599.5592,600.0526,599.3323,600.0526,1611.0
2024-02-07 13:50:00,608.37,608.55,608.16,608.55,1400.0,600.2795,600.4571,600.0723,600.4571,1400.0
2024-02-07 13:55:00,608.33,608.33,607.64,607.89,3906.0,600.2401,600.2401,599.5592,599.8059,3906.0
2024-02-07 14:00:00,607.73,608.01,607.54,607.93,2172.0,599.648,599.9243,599.4606,599.8454,2172.0
2024-02-07 14:05:00,607.64,607.7,607.33,607.43,1600.0,599.5592,599.6184,599.2534,599.352,1600.0
2024-02-07 14:10:00,607.12,607.3,606.89,607.13,2161.0,599.0462,599.2238,598.8192,599.056,2161.0
2024-02-07 14:15:00,607.19,607.81,606.95,607.46,2312.0,599.1152,599.727,598.8784,599.3816,2312.0
2024-02-07 14:20:00,607.6,608.1,607.48,608.1,1779.0,599.5198,600.0131,599.4014,600.0131,1779.0
2024-02-07 14:25:00,608.1,608.1,607.51,607.51,1400.0,600.0131,600.0131,599.431,599.431,1400.0
2024-02-07 14:30:00,607.51,607.51,606.23,606.23,4113.0,599.431,599.431,598.168,598.168,4113.0
2024-02-07 14:35:00,606.09,606.89,606.08,606.71,1918.0,598.0299,598.8192,598.02,598.6416,1918.0
2024-02-07 14:40:00,606.7,606.77,606.34,606.37,500.0,598.6317,598.7008,598.2765,598.3061,500.0
2024-02-07 14:45:00,606.51,607.76,606.49,607.06,1936.0,598.4443,599.6776,598.4245,598.987,1936.0
2024-02-07 14:50:00,607.33,608.29,607.06,608.29,1250.0,599.2534,600.2006,598.987,600.2006,1250.0
2024-02-07 14:55:00,608.58,608.58,607.98,607.99,732.0,600.4867,600.4867,599.8947,599.9046,732.0
2024-02-07 15:00:00,607.74,607.74,606.45,607.5,8109.0,599.6579,599.6579,598.3851,599.4211,8109.0
2024-02-07 15:05:00,607.33,607.49,606.05,606.22,4415.0,599.2534,599.4112,597.9904,598.1581,4415.0
2024-02-07 15:10:00,606.36,606.86,606.35,606.75,1519.0,598.2963,598.7896,598.2864,598.6811,1519.0
2024-02-07 15:15:00,606.75,607.78,606.49,607.51,4978.0,598.6811,599.6974,598.4245,599.431,4978.0
2024-02-07 15:20:00,607.25,607.69,607.08,607.69,810.0,599.1744,599.6086,599.0067,599.6086,810.0
2024-02-07 15:25:00,607.84,608.13,607.77,608.05,1750.0,599.7566,600.0427,599.6875,599.9638,1750.0
2024-02-07 15:30:00,607.98,608.19,607.34,607.68,1363.0,599.8947,600.1019,599.2632,599.5987,1363.0
2024-02-07 15:35:00,607.7,608.19,607.7,608.02,1300.0,599.6184,600.1019,599.6184,599.9342,1300.0
2024-02-07 15:40:00,608.17,608.73,607.9,608.73,2400.0,600.0822,600.6347,599.8158,600.6347,2400.0
2024-02-07 15:45:00,608.84,608.91,608.12,608.18,7199.0,600.7433,600.8124,600.0329,600.0921,7199.0
2024-02-07 15:50:00,608.08,608.98,607.19,607.36,8197.0,599.9934,600.8814,599.1152,599.283,8197.0
2024-02-07 15:55:00,607.33,609.11,607.33,608.95,29581.0,599.2534,601.0097,599.2534,600.8518,29581.0
2024-02-08 09:30:00,608.9,611.7,608.16,611.7,9870.0,600.8025,603.5653,600.0723,603.5653,9870.0
2024-02-08 09:35:00,612.0,613.0,609.6,610.67,2711.0,603.8613,604.848,601.4932,602.5489,2711.0
2024-02-08 09:40:00,609.96,611.01,608.35,611.01,1149.0,601.8484,602.8844,600.2598,602.8844,1149.0
2024-02-08 09:45:00,610.39,611.54,609.83,611.54,3330.0,602.2727,603.4074,601.7201,603.4074,3330.0
2024-02-08 09:50:00,611.2,612.72,611.2,612.5,3849.0,603.0719,604.5717,603.0719,604.3546,3849.0
2024-02-08 09:55:00,612.63,614.0,612.21,613.76,6932.0,604.4829,605.8347,604.0685,605.5979,6932.0
2024-02-08 10:00:00,613.76,614.79,613.76,614.46,3812.0,605.5979,606.6142,605.5979,606.2885,3812.0
2024-02-08 10:05:00,614.64,615.35,614.25,614.26,2100.0,606.4662,607.1667,606.0813,606.0912,2100.0
2024-02-08 10:10:00,613.3,613.94,613.3,613.52,4917.0,605.144,605.7755,605.144,605.361,4917.0
2024-02-08 10:15:00,614.06,615.14,613.73,615.09,8515.0,605.8939,606.9595,605.5683,606.9102,8515.0
2024-02-08 10:20:00,615.09,615.26,614.6,615.08,16451.0,606.9102,607.0779,606.4267,606.9003,16451.0
2024-02-08 10:25:00,615.08,615.53,615.08,615.52,1900.0,606.9003,607.3443,606.9003,607.3345,1900.0
2024-02-08 10:30:00,615.43,617.61,615.43,617.61,2444.0,607.2456,609.3967,607.2456,609.3967,2444.0
2024-02-08 10:35:00,617.27,618.49,617.27,618.46,1241.0,609.0612,610.265,609.0612,610.2354,1241.0
2024-02-08 10:40:00,617.95,619.18,617.77,618.67,3077.0,609.7321,610.9458,609.5545,610.4426,3077.0
2024-02-08 10:45:00,618.87,620.92,618.86,620.78,3059.0,610.6399,612.6626,610.63,612.5245,3059.0
2024-02-08 10:50:00,620.26,621.78,620.26,620.3,2233.0,612.0114,613.5112,612.0114,612.0509,2233.0
2024-02-08 10:55:00,620.5,620.5,619.87,620.03,1279.0,612.2482,612.2482,611.6266,611.7845,1279.0
2024-02-08 11:00:00,620.49,620.49,619.94,620.04,982.0,612.2384,612.2384,611.6957,611.7943,982.0
2024-02-08 11:05:00,619.99,620.21,619.51,619.67,1098.0,611.745,611.9621,611.2714,611.4293,1098.0
2024-02-08 11:10:00,619.67,619.67,619.67,619.67,0.0,611.4293,611.4293,611.4293,611.4293,0.0
2024-02-08 11:15:00,620.69,621.35,620.69,621.23,600.0,612.4357,613.0869,612.4357,612.9685,600.0
2024-02-08 11:20:00,622.12,622.69,621.43,621.46,1591.0,613.8467,614.4091,613.1659,613.1955,1591.0
2024-02-08 11:25:00,621.65,621.65,620.0,620.0,665.0,613.3829,613.3829,611.7549,611.7549,665.0
2024-02-08 11:30:00,619.11,619.36,618.36,619.11,5445.0,610.8767,611.1234,610.1367,610.8767,5445.0
2024-02-08 11:35:00,619.11,619.25,619.1,619.22,1100.0,610.8767,611.0148,610.8668,610.9852,1100.0
2024-02-08 11:40:00,619.1,619.1,618.3,618.3,1100.0,610.8668,610.8668,610.0775,610.0775,1100.0
2024-02-08 11:45:00,618.11,618.67,618.11,618.45,500.0,609.89,610.4426,609.89,610.2255,500.0
2024-02-08 11:50:00,618.37,619.82,618.37,619.69,2008.0,610.1466,611.5773,610.1466,611.449,2008.0
2024-02-08 11:55:00,619.4,619.67,619.02,619.4,950.0,611.1629,611.4293,610.7879,611.1629,950.0
2024-02-08 12:00:00,619.48,620.68,619.41,620.5,11942.0,611.2418,612.4258,611.1727,612.2482,11942.0
2024-02-08 12:05:00,620.5,621.23,620.22,620.72,2000.0,612.2482,612.9685,611.9719,612.4653,2000.0
2024-02-08 12:10:00,621.13,621.21,621.13,621.21,200.0,612.8698,612.9488,612.8698,612.9488,200.0
2024-02-08 12:15:00,622.0,623.37,622.0,623.37,2926.0,613.7283,615.0801,613.7283,615.0801,2926.0
2024-02-08 12:20:00,623.33,623.4,622.65,623.0,4691.0,615.0406,615.1097,614.3696,614.715,4691.0
2024-02-08 12:25:00,623.13,623.24,622.84,622.93,2700.0,614.8432,614.9518,614.5571,614.6459,2700.0
2024-02-08 12:30:00,622.82,623.26,622.82,623.25,558.0,614.5374,614.9715,614.5374,614.9617,558.0
2024-02-08 12:35:00,622.81,623.0,622.74,622.74,1254.0,614.5275,614.715,614.4584,614.4584,1254.0
2024-02-08 12:40:00,622.59,622.59,621.75,621.75,2135.0,614.3104,614.3104,613.4816,613.4816,2135.0
2024-02-08 12:45:00,621.85,622.0,621.25,621.9,636.0,613.5803,613.7283,612.9883,613.6296,636.0
2024-02-08 12:50:00,622.01,622.96,622.01,622.96,1682.0,613.7381,614.6755,613.7381,614.6755,1682.0
2024-02-08 12:55:00,622.62,622.86,621.84,622.08,3000.0,614.34,614.5768,613.5704,613.8072,3000.0
2024-02-08 13:00:00,621.99,623.47,621.99,622.98,3780.0,613.7184,615.1787,613.7184,614.6952,3780.0
2024-02-08 13:05:00,622.51,623.45,621.73,621.73,11273.0,614.2315,615.159,613.4619,613.4619,11273.0
2024-02-08 13:10:00,621.92,622.19,621.56,622.19,4225.0,613.6493,613.9157,613.2941,613.9157,4225.0
2024-02-08 13:15:00,622.14,622.64,621.66,622.39,1989.0,613.8664,614.3598,613.3928,614.1131,1989.0
2024-02-08 13:20:00,622.25,623.16,622.25,623.16,700.0,613.975,614.8729,613.975,614.8729,700.0
2024-02-08 13:25:00,623.45,623.98,623.45,623.98,5690.0,615.159,615.6819,615.159,615.6819,5690.0
2024-02-08 13:30:00,624.24,624.29,623.92,623.92,1344.0,615.9385,615.9878,615.6227,615.6227,1344.0
2024-02-08 13:35:00,624.24,624.8,624.24,624.8,400.0,615.9385,616.491,615.9385,616.491,400.0
2024-02-08 13:40:00,624.23,624.79,624.23,624.31,1825.0,615.9286,616.4812,615.9286,616.0076,1825.0
2024-02-08 13:45:00,624.18,624.27,623.97,624.22,1200.0,615.8793,615.9681,615.6721,615.9188,1200.0
2024-02-08 13:50:00,623.73,623.73,623.5,623.5,200.0,615.4353,615.4353,615.2083,615.2083,200.0
2024-02-08 13:55:00,622.78,623.22,622.61,623.21,1102.0,614.4979,614.9321,614.3302,614.9222,1102.0
2024-02-08 14:00:00,623.51,623.51,622.62,622.62,1100.0,615.2182,615.2182,614.34,614.34,1100.0
2024-02-08 14:05:00,622.62,622.82,622.04,622.1,765.0,614.34,614.5374,613.7677,613.8269,765.0
2024-02-08 14:10:00,622.46,622.46,622.46,622.46,100.0,614.1822,614.1822,614.1822,614.1822,100.0
2024-02-08 14:15:00,623.01,623.24,622.95,622.95,574.0,614.7248,614.9518,614.6656,614.6656,574.0
2024-02-08 14:20:00,622.98,622.98,622.55,622.59,700.0,614.6952,614.6952,614.271,614.3104,700.0
2024-02-08 14:25:00,622.52,622.52,621.85,622.42,910.0,614.2414,614.2414,613.5803,614.1427,910.0
2024-02-08 14:30:00,621.49,621.76,620.96,620.96,1236.0,613.2251,613.4915,612.7021,612.7021,1236.0
2024-02-08 14:35:00,620.89,620.9,619.82,619.98,7738.0,612.633,612.6429,611.5773,611.7351,7738.0
2024-02-08 14:40:00,620.13,620.54,620.13,620.54,1900.0,611.8831,612.2877,611.8831,612.2877,1900.0
2024-02-08 14:45:00,620.64,620.88,620.56,620.88,964.0,612.3864,612.6232,612.3074,612.6232,964.0
2024-02-08 14:50:00,620.6,620.92,620.01,620.01,1475.0,612.3469,612.6626,611.7647,611.7647,1475.0
2024-02-08 14:55:00,620.57,621.24,620.45,621.24,500.0,612.3173,612.9784,612.1989,612.9784,500.0
2024-02-08 15:00:00,620.83,621.01,620.81,620.89,1224.0,612.5738,612.7514,612.5541,612.633,1224.0
2024-02-08 15:05:00,620.98,621.14,620.8,620.95,900.0,612.7218,612.8797,612.5442,612.6922,900.0
2024-02-08 15:10:00,620.7,621.07,620.48,620.83,1879.0,612.4456,612.8106,612.2285,612.5738,1879.0
2024-02-08 15:15:00,621.06,621.06,619.79,619.99,3759.0,612.8008,612.8008,611.5477,611.745,3759.0
2024-02-08 15:20:00,620.16,621.05,619.99,621.05,2161.0,611.9127,612.7909,611.745,612.7909,2161.0
2024-02-08 15:25:00,620.57,621.19,620.57,621.0,1337.0,612.3173,612.929,612.3173,612.7416,1337.0
2024-02-08 15:30:00,620.95,621.28,620.79,621.17,3901.0,612.6922,613.0179,612.5344,612.9093,3901.0
2024-02-08 15:35:00,621.1,621.23,620.81,620.98,1812.0,612.8402,612.9685,612.5541,612.7218,1812.0
2024-02-08 15:40:00,621.2,621.2,620.13,620.13,4606.0,612.9389,612.9389,611.8831,611.8831,4606.0
2024-02-08 15:45:00,620.13,620.32,619.24,619.24,3460.0,611.8831,612.0706,611.005,611.005,3460.0
2024-02-08 15:50:00,619.52,620.04,618.54,618.69,10072.0,611.2813,611.7943,610.3143,610.4623,10072.0
2024-02-08 15:55:00,618.34,619.15,618.32,618.48,33526.0,610.1169,610.9162,610.0972,610.2551,33526.0
2024-02-09 09:30:00,629.15,636.54,628.55,634.95,31150.0,620.7832,628.0749,620.1912,626.5061,31150.0
2024-02-09 09:35:00,633.46,634.2,629.16,630.43,11716.0,625.0359,625.766,620.7931,622.0462,11716.0
2024-02-09 09:40:00,630.39,632.52,629.78,631.75,6357.0,622.0067,624.1084,621.4048,623.3486,6357.0
2024-02-09 09:45:00,631.97,634.5,631.97,633.6,5469.0,623.5657,626.062,623.5657,625.174,5469.0
2024-02-09 09:50:00,633.52,635.3,632.22,635.16,3639.0,625.0951,626.8514,623.8124,626.7133,3639.0
2024-02-09 09:55:00,635.54,636.65,634.77,636.65,3354.0,627.0882,628.1835,626.3285,628.1835,3354.0
2024-02-09 10:00:00,637.05,638.01,636.95,637.91,4983.0,628.5781,629.5254,628.4795,629.4267,4983.0
2024-02-09 10:05:00,637.21,637.72,636.1,637.31,10286.0,628.736,629.2392,627.6408,628.8347,10286.0
2024-02-09 10:10:00,637.71,637.96,635.62,635.62,12923.0,629.2294,629.476,627.1671,627.1671,12923.0
2024-02-09 10:15:00,635.42,636.8,634.88,636.29,3114.0,626.9698,628.3315,626.437,627.8282,3114.0
2024-02-09 10:20:00,636.03,636.79,635.34,636.51,6072.0,627.5717,628.3216,626.8909,628.0453,6072.0
2024-02-09 10:25:00,636.52,636.93,635.81,636.93,4714.0,628.0552,628.4597,627.3546,628.4597,4714.0
2024-02-09 10:30:00,637.26,637.89,637.07,637.52,2979.0,628.7853,629.407,628.5979,629.0419,2979.0
2024-02-09 10:35:00,637.76,638.38,637.76,638.32,2329.0,629.2787,629.8904,629.2787,629.8312,2329.0
2024-02-09 10:40:00,638.47,640.51,638.47,639.71,12363.0,629.9792,631.9921,629.9792,631.2028,12363.0
2024-02-09 10:45:00,640.02,640.09,639.16,639.16,3028.0,631.5086,631.5777,630.6601,630.6601,3028.0
2024-02-09 10:50:00,639.28,640.08,639.03,639.03,2088.0,630.7785,631.5678,630.5318,630.5318,2088.0
2024-02-09 10:55:00,638.85,639.57,638.49,638.95,7838.0,630.3542,631.0646,629.999,630.4529,7838.0
2024-02-09 11:00:00,638.99,640.19,638.97,639.57,9066.0,630.4923,631.6764,630.4726,631.0646,9066.0
2024-02-09 11:05:00,639.52,639.52,638.65,638.65,2100.0,631.0153,631.0153,630.1569,630.1569,2100.0
2024-02-09 11:10:00,639.26,639.3,638.64,638.75,1400.0,630.7587,630.7982,630.147,630.2555,1400.0
2024-02-09 11:15:00,638.7,638.7,637.35,637.54,2090.0,630.2062,630.2062,628.8741,629.0616,2090.0
2024-02-09 11:20:00,638.41,638.41,637.92,637.92,3232.0,629.92,629.92,629.4366,629.4366,3232.0
2024-02-09 11:25:00,638.09,639.14,638.0,638.58,2971.0,629.6043,630.6403,629.5155,630.0878,2971.0
2024-02-09 11:30:00,638.5,638.72,638.0,638.4,1000.0,630.0088,630.2259,629.5155,629.9102,1000.0
2024-02-09 11:35:00,637.98,638.39,637.76,638.1,3100.0,629.4958,629.9003,629.2787,629.6142,3100.0
2024-02-09 11:40:00,638.14,639.2,637.73,638.77,7727.0,629.6536,630.6995,629.2491,630.2753,7727.0
2024-02-09 11:45:00,638.84,640.2,638.76,640.2,1667.0,630.3443,631.6862,630.2654,631.6862,1667.0
2024-02-09 11:50:00,640.38,640.39,639.82,640.37,1400.0,631.8638,631.8737,631.3113,631.854,1400.0
2024-02-09 11:55:00,640.14,641.0,640.0,640.79,2107.0,631.627,632.4756,631.4889,632.2684,2107.0
2024-02-09 12:00:00,640.39,640.7,639.95,640.44,1400.0,631.8737,632.1796,631.4396,631.9231,1400.0
2024-02-09 12:05:00,640.34,640.34,639.69,639.74,976.0,631.8244,631.8244,631.183,631.2324,976.0
2024-02-09 12:10:00,640.31,640.31,639.69,639.92,1350.0,631.7948,631.7948,631.183,631.41,1350.0
2024-02-09 12:15:00,639.66,639.66,638.67,638.98,1604.0,631.1534,631.1534,630.1766,630.4825,1604.0
2024-02-09 12:20:00,638.99,639.26,637.82,638.03,6509.0,630.4923,630.7587,629.3379,629.5451,6509.0
2024-02-09 12:25:00,638.25,638.6,638.24,638.6,1700.0,629.7622,630.1075,629.7523,630.1075,1700.0
2024-02-09 12:30:00,638.61,638.93,638.23,638.51,1300.0,630.1174,630.4331,629.7424,630.0187,1300.0
2024-02-09 12:35:00,638.75,639.36,638.61,639.27,9796.0,630.2555,630.8574,630.1174,630.7686,9796.0
2024-02-09 12:40:00,639.57,640.86,639.43,640.5,10069.0,631.0646,632.3375,630.9265,631.9823,10069.0
2024-02-09 12:45:00,640.19,640.39,639.78,640.17,4586.0,631.6764,631.8737,631.2718,631.6566,4586.0
2024-02-09 12:50:00,640.54,641.25,640.29,641.09,3857.0,632.0217,632.7223,631.775,632.5644,3857.0
2024-02-09 12:55:00,640.77,641.13,640.59,641.12,2149.0,632.2487,632.6039,632.0711,632.594,2149.0
2024-02-09 13:00:00,641.15,641.33,640.97,641.21,1800.0,632.6236,632.8012,632.446,632.6828,1800.0
2024-02-09 13:05:00,641.16,641.9,640.99,641.73,5107.0,632.6335,633.3636,632.4657,633.1959,5107.0
2024-02-09 13:10:00,642.15,643.67,642.05,642.46,9664.0,633.6103,635.1101,633.5116,633.9162,9664.0
2024-02-09 13:15:00,642.48,642.55,641.99,642.25,839.0,633.9359,634.005,633.4524,633.709,839.0
2024-02-09 13:20:00,642.82,643.04,642.55,642.95,1675.0,634.2714,634.4885,634.005,634.3997,1675.0
2024-02-09 13:25:00,642.98,643.63,642.57,643.5,3000.0,634.4293,635.0706,634.0247,634.9424,3000.0
2024-02-09 13:30:00,643.46,644.44,643.45,644.05,2755.0,634.9029,635.8699,634.893,635.485,2755.0
2024-02-09 13:35:00,644.0,644.88,644.0,644.79,2133.0,635.4357,636.304,635.4357,636.2152,2133.0
2024-02-09 13:40:00,644.67,644.67,644.0,644.37,2964.0,636.0968,636.0968,635.4357,635.8008,2964.0
2024-02-09 13:45:00,644.44,644.69,644.0,644.62,3356.0,635.8699,636.1165,635.4357,636.0475,3356.0
2024-02-09 13:50:00,644.56,644.71,643.93,643.93,3507.0,635.9883,636.1363,635.3666,635.3666,3507.0
2024-02-09 13:55:00,644.38,645.31,644.37,645.23,3028.0,635.8107,636.7283,635.8008,636.6494,3028.0
2024-02-09 14:00:00,644.94,645.65,644.46,645.65,5624.0,636.3632,637.0638,635.8896,637.0638,5624.0
2024-02-09 14:05:00,645.65,646.01,645.6,645.75,4605.0,637.0638,637.419,637.0144,637.1624,4605.0
2024-02-09 14:10:00,645.85,645.9,645.42,645.9,2525.0,637.2611,637.3104,636.8368,637.3104,2525.0
2024-02-09 14:15:00,645.98,646.23,645.78,645.93,1200.0,637.3894,637.6361,637.192,637.34,1200.0
2024-02-09 14:20:00,646.04,646.85,646.02,646.61,1584.0,637.4486,638.2478,637.4288,638.011,1584.0
2024-02-09 14:25:00,646.96,649.19,646.89,648.88,6374.0,638.3563,640.5567,638.2873,640.2508,6374.0
2024-02-09 14:30:00,649.6,649.78,649.05,649.46,4700.0,640.9612,641.1388,640.4185,640.8231,4700.0
2024-02-09 14:35:00,649.1,649.56,649.1,649.55,3000.0,640.4679,640.9218,640.4679,640.9119,3000.0
2024-02-09 14:40:00,649.56,650.46,649.09,650.46,7874.0,640.9218,641.8098,640.458,641.8098,7874.0
2024-02-09 14:45:00,650.37,650.45,649.38,649.64,5651.0,641.721,641.7999,640.7442,641.0007,5651.0
2024-02-09 14:50:00,649.78,649.78,648.48,648.48,3070.0,641.1388,641.1388,639.8561,639.8561,3070.0
2024-02-09 14:55:00,648.87,648.93,648.34,648.93,2727.0,640.2409,640.3001,639.718,640.3001,2727.0
2024-02-09 15:00:00,648.88,648.88,646.02,646.48,4020.0,640.2508,640.2508,637.4288,637.8827,4020.0
2024-02-09 15:05:00,646.94,646.97,646.16,646.72,2790.0,638.3366,638.3662,637.567,638.1195,2790.0
2024-02-09 15:10:00,647.03,648.0,647.03,648.0,3710.0,638.4254,639.3825,638.4254,639.3825,3710.0
2024-02-09 15:15:00,648.34,648.88,648.15,648.71,5361.0,639.718,640.2508,639.5305,640.0831,5361.0
2024-02-09 15:20:00,648.57,648.83,647.02,647.4,7376.0,639.9449,640.2015,638.4155,638.7905,7376.0
2024-02-09 15:25:00,647.07,647.37,646.84,647.08,4782.0,638.4649,638.7609,638.2379,638.4747,4782.0
2024-02-09 15:30:00,647.08,647.29,646.78,647.27,4409.0,638.4747,638.682,638.1787,638.6622,4409.0
2024-02-09 15:35:00,647.54,648.2,647.46,648.2,5451.0,638.9286,639.5799,638.8497,639.5799,5451.0
2024-02-09 15:40:00,648.25,649.19,648.25,648.97,13319.0,639.6292,640.5567,639.6292,640.3396,13319.0
2024-02-09 15:45:00,648.97,650.02,648.77,649.86,17426.0,640.3396,641.3756,640.1423,641.2178,17426.0
2024-02-09 15:50:00,649.99,650.75,649.24,649.4,33510.0,641.346,642.0959,640.606,640.7639,33510.0
2024-02-09 15:55:00,649.57,651.26,649.57,649.91,43484.0,640.9316,642.5992,640.9316,641.2671,43484.0
2024-02-12 09:30:00,647.12,651.24,646.1,650.38,12150.0,638.5142,642.5794,637.5078,641.7309,12150.0
2024-02-12 09:35:00,651.11,651.43,646.95,646.95,2759.0,642.4512,642.7669,638.3465,638.3465,2759.0
2024-02-12 09:40:00,647.13,649.44,646.98,649.44,2464.0,638.5241,640.8034,638.3761,640.8034,2464.0
2024-02-12 09:45:00,649.15,649.45,647.85,648.57,4950.0,640.5172,640.8132,639.2345,639.9449,4950.0
2024-02-12 09:50:00,648.92,651.77,648.62,650.26,4933.0,640.2903,643.1024,639.9943,641.6125,4933.0
2024-02-12 09:55:00,650.27,651.85,649.79,651.29,3613.0,641.6223,643.1813,641.1487,642.6288,3613.0
2024-02-12 10:00:00,651.22,651.22,649.69,650.02,5422.0,642.5597,642.5597,641.05,641.3756,5422.0
2024-02-12 10:05:00,649.46,651.32,649.46,651.32,4311.0,640.8231,642.6584,640.8231,642.6584,4311.0
2024-02-12 10:10:00,651.92,652.68,651.46,651.96,3080.0,643.2504,644.0003,642.7965,643.2899,3080.0
2024-02-12 10:15:00,652.21,652.24,650.24,651.83,2808.0,643.5365,643.5661,641.5927,643.1616,2808.0
2024-02-12 10:20:00,651.92,652.28,651.33,651.33,1788.0,643.2504,643.6056,642.6682,642.6682,1788.0
2024-02-12 10:25:00,652.1,653.0,652.08,652.34,3619.0,643.428,644.316,643.4083,643.6648,3619.0
2024-02-12 10:30:00,652.0,654.14,651.64,653.73,2830.0,643.3293,645.4409,642.9741,645.0363,2830.0
2024-02-12 10:35:00,653.59,654.95,653.59,654.95,1056.0,644.8982,646.2401,644.8982,646.2401,1056.0
2024-02-12 10:40:00,654.92,655.25,654.55,655.25,1958.0,646.2105,646.5361,645.8454,646.5361,1958.0
2024-02-12 10:45:00,654.88,655.33,654.21,655.15,2648.0,646.171,646.615,645.5099,646.4374,2648.0
2024-02-12 10:50:00,655.07,657.56,655.07,656.75,6431.0,646.3585,648.8154,646.3585,648.0162,6431.0
2024-02-12 10:55:00,656.79,656.79,656.03,656.67,2233.0,648.0556,648.0556,647.3057,647.9372,2233.0
2024-02-12 11:00:00,656.37,656.42,656.08,656.17,1100.0,647.6412,647.6905,647.3551,647.4439,1100.0
2024-02-12 11:05:00,656.08,656.8,655.95,656.08,3208.0,647.3551,648.0655,647.2268,647.3551,3208.0
2024-02-12 11:10:00,656.67,656.67,655.25,655.98,5880.0,647.9372,647.9372,646.5361,647.2564,5880.0
2024-02-12 11:15:00,655.5,655.51,653.16,653.16,2075.0,646.7828,646.7926,644.4739,644.4739,2075.0
2024-02-12 11:20:00,653.11,655.06,653.11,654.95,8711.0,644.4246,646.3486,644.4246,646.2401,8711.0
2024-02-12 11:25:00,654.95,655.7,654.73,654.77,3301.0,646.2401,646.9801,646.023,646.0625,3301.0
2024-02-12 11:30:00,655.0,655.53,654.45,655.53,3254.0,646.2894,646.8124,645.7467,646.8124,3254.0
2024-02-12 11:35:00,655.28,655.62,655.03,655.03,900.0,646.5657,646.9012,646.319,646.319,900.0
2024-02-12 11:40:00,654.57,654.57,653.41,653.42,1252.0,645.8651,645.8651,644.7206,644.7304,1252.0
2024-02-12 11:45:00,653.52,654.06,652.01,652.42,3224.0,644.8291,645.3619,643.3392,643.7437,3224.0
2024-02-12 11:50:00,651.99,653.6,651.99,653.19,1300.0,643.3195,644.908,643.3195,644.5035,1300.0
2024-02-12 11:55:00,653.76,653.79,653.45,653.46,2516.0,645.0659,645.0955,644.76,644.7699,2516.0
2024-02-12 12:00:00,653.51,653.96,652.66,653.96,3600.0,644.8192,645.2633,643.9805,645.2633,3600.0
2024-02-12 12:05:00,654.11,655.05,654.11,655.02,3747.0,645.4113,646.3388,645.4113,646.3092,3747.0
2024-02-12 12:10:00,655.23,655.38,654.88,655.04,3518.0,646.5164,646.6644,646.171,646.3289,3518.0
2024-02-12 12:15:00,655.17,655.3,654.74,655.3,6332.0,646.4572,646.5854,646.0329,646.5854,6332.0
2024-02-12 12:20:00,655.06,655.53,654.13,654.76,7150.0,646.3486,646.8124,645.431,646.0526,7150.0
2024-02-12 12:25:00,654.62,654.98,654.6,654.98,1038.0,645.9145,646.2697,645.8947,646.2697,1038.0
2024-02-12 12:30:00,654.71,656.15,654.7,656.15,3634.0,646.0033,647.4241,645.9934,647.4241,3634.0
2024-02-12 12:35:00,656.19,656.45,655.58,656.12,5350.0,647.4636,647.7201,646.8617,647.3945,5350.0
2024-02-12 12:40:00,656.44,657.01,656.13,656.46,3920.0,647.7103,648.2727,647.4044,647.73,3920.0
2024-02-12 12:45:00,656.03,656.6,656.03,656.35,2759.0,647.3057,647.8681,647.3057,647.6215,2759.0
2024-02-12 12:50:00,656.44,657.01,656.38,657.01,5151.0,647.7103,648.2727,647.6511,648.2727,5151.0
2024-02-12 12:55:00,656.91,657.31,656.82,657.23,1678.0,648.174,648.5687,648.0852,648.4898,1678.0
2024-02-12 13:00:00,657.01,657.46,656.44,657.32,3697.0,648.2727,648.7167,647.7103,648.5786,3697.0
2024-02-12 13:05:00,657.1,657.1,656.44,656.66,1519.0,648.3615,648.3615,647.7103,647.9273,1519.0
2024-02-12 13:10:00,656.89,657.41,656.63,657.08,2500.0,648.1543,648.6674,647.8977,648.3418,2500.0
2024-02-12 13:15:00,656.77,656.77,656.16,656.47,6142.0,648.0359,648.0359,647.434,647.7399,6142.0
2024-02-12 13:20:00,656.28,656.6,654.66,654.66,13305.0,647.5524,647.8681,645.9539,645.9539,13305.0
2024-02-12 13:25:00,654.77,655.09,654.0,654.0,6604.0,646.0625,646.3782,645.3027,645.3027,6604.0
2024-02-12 13:30:00,654.21,654.45,653.21,653.71,12700.0,645.5099,645.7467,644.5232,645.0166,12700.0
2024-02-12 13:35:00,653.48,653.48,650.53,650.92,6993.0,644.7896,644.7896,641.8789,642.2637,6993.0
2024-02-12 13:40:00,650.46,651.56,650.34,651.3,10868.0,641.8098,642.8952,641.6914,642.6386,10868.0
2024-02-12 13:45:00,651.65,652.26,651.44,651.58,1700.0,642.984,643.5859,642.7768,642.9149,1700.0
2024-02-12 13:50:00,651.31,651.74,651.18,651.4,4442.0,642.6485,643.0728,642.5202,642.7373,4442.0
2024-02-12 13:55:00,651.6,652.42,651.6,652.2,3488.0,642.9346,643.7437,642.9346,643.5267,3488.0
2024-02-12 14:00:00,651.94,652.32,650.33,650.74,17848.0,643.2701,643.6451,641.6815,642.0861,17848.0
2024-02-12 14:05:00,650.44,651.56,650.1,651.25,6638.0,641.7901,642.8952,641.4546,642.5893,6638.0
2024-02-12 14:10:00,651.38,651.38,649.9,650.25,2291.0,642.7176,642.7176,641.2572,641.6026,2291.0
2024-02-12 14:15:00,649.67,649.67,645.45,645.45,26447.0,641.0303,641.0303,636.8664,636.8664,26447.0
2024-02-12 14:20:00,645.59,647.6,645.22,647.47,5456.0,637.0046,638.9878,636.6395,638.8596,5456.0
2024-02-12 14:25:00,647.79,647.8,646.18,646.81,3085.0,639.1753,639.1852,637.5867,638.2083,3085.0
2024-02-12 14:30:00,646.7,647.16,646.49,647.15,5058.0,638.0998,638.5537,637.8926,638.5438,5058.0
2024-02-12 14:35:00,646.76,646.76,645.64,646.64,2400.0,638.159,638.159,637.0539,638.0406,2400.0
2024-02-12 14:40:00,647.23,648.12,646.67,646.67,1746.0,638.6228,639.5009,638.0702,638.0702,1746.0
2024-02-12 14:45:00,646.59,647.46,646.16,647.46,2029.0,637.9913,638.8497,637.567,638.8497,2029.0
2024-02-12 14:50:00,647.43,647.43,646.36,646.37,1992.0,638.8201,638.8201,637.7643,637.7742,1992.0
2024-02-12 14:55:00,646.68,647.54,646.4,647.54,2864.0,638.0801,638.9286,637.8038,638.9286,2864.0
2024-02-12 15:00:00,647.73,649.01,647.63,648.43,3588.0,639.1161,640.3791,639.0174,639.8068,3588.0
2024-02-12 15:05:00,649.15,649.89,649.15,649.31,1400.0,640.5172,641.2474,640.5172,640.6751,1400.0
2024-02-12 15:10:00,649.58,649.68,648.58,648.64,2833.0,640.9415,641.0402,639.9548,640.014,2833.0
2024-02-12 15:15:00,648.64,648.8,647.74,648.46,4500.0,640.014,640.1719,639.126,639.8364,4500.0
2024-02-12 15:20:00,648.5,649.02,648.35,648.35,8902.0,639.8759,640.3889,639.7279,639.7279,8902.0
2024-02-12 15:25:00,648.36,648.86,648.24,648.52,6533.0,639.7377,640.2311,639.6193,639.8956,6533.0
2024-02-12 15:30:00,648.39,648.53,647.07,647.22,3295.0,639.7673,639.9055,638.4649,638.6129,3295.0
2024-02-12 15:35:00,646.99,647.7,646.86,647.23,4901.0,638.3859,639.0865,638.2577,638.6228,4901.0
2024-02-12 15:40:00,647.19,647.35,646.64,647.35,6291.0,638.5833,638.7412,638.0406,638.7412,6291.0
2024-02-12 15:45:00,647.32,648.74,646.93,647.11,9116.0,638.7116,640.1127,638.3267,638.5043,9116.0
2024-02-12 15:50:00,647.11,648.72,647.11,647.26,21034.0,638.5043,640.0929,638.5043,638.6524,21034.0
2024-02-12 15:55:00,646.83,649.2,646.52,648.19,69481.0,638.2281,640.5666,637.9222,639.57,69481.0
2024-02-13 09:30:00,628.17,636.5,625.5,635.37,38697.0,619.8162,628.0354,617.1817,626.9205,38697.0
2024-02-13 09:35:00,635.37,639.28,634.84,639.28,23329.0,626.9205,630.7785,626.3975,630.7785,23329.0
2024-02-13 09:40:00,638.82,640.22,637.02,638.95,20385.0,630.3246,631.706,628.5485,630.4529,20385.0
2024-02-13 09:45:00,638.84,639.67,637.5,638.55,8981.0,630.3443,631.1633,629.0221,630.0582,8981.0
2024-02-13 09:50:00,638.64,641.14,636.78,641.14,12479.0,630.147,632.6137,628.3117,632.6137,12479.0
2024-02-13 09:55:00,639.93,640.38,638.2,638.52,11674.0,631.4198,631.8638,629.7128,630.0286,11674.0
2024-02-13 10:00:00,637.92,638.86,636.3,636.3,16581.0,629.4366,630.3641,627.8381,627.8381,16581.0
2024-02-13 10:05:00,636.96,637.6,636.48,636.92,10295.0,628.4893,629.1208,628.0157,628.4499,10295.0
2024-02-13 10:10:00,636.97,638.36,636.48,636.49,5761.0,628.4992,629.8707,628.0157,628.0256,5761.0
2024-02-13 10:15:00,636.84,638.15,634.23,638.15,22661.0,628.3709,629.6635,625.7956,629.6635,22661.0
2024-02-13 10:20:00,637.73,641.14,637.33,641.14,2801.0,629.2491,632.6137,628.8544,632.6137,2801.0
2024-02-13 10:25:00,640.78,642.53,640.29,642.53,5524.0,632.2585,633.9853,631.775,633.9853,5524.0
2024-02-13 10:30:00,642.13,644.53,642.13,643.55,3864.0,633.5906,635.9587,633.5906,634.9917,3864.0
2024-02-13 10:35:00,643.83,645.36,642.81,645.36,4572.0,635.268,636.7776,634.2615,636.7776,4572.0
2024-02-13 10:40:00,645.38,648.78,645.33,647.99,6444.0,636.7974,640.1521,636.748,639.3726,6444.0
2024-02-13 10:45:00,647.58,649.47,647.15,648.56,3300.0,638.9681,640.833,638.5438,639.9351,3300.0
2024-02-13 10:50:00,648.3,649.0,647.08,647.38,5885.0,639.6785,640.3692,638.4747,638.7708,5885.0
2024-02-13 10:55:00,647.19,647.87,643.95,644.2,4762.0,638.5833,639.2542,635.3864,635.633,4762.0
2024-02-13 11:00:00,644.23,645.5,644.23,645.04,3470.0,635.6626,636.9158,635.6626,636.4619,3470.0
2024-02-13 11:05:00,644.95,646.81,644.78,646.81,3100.0,636.3731,638.2083,636.2053,638.2083,3100.0
2024-02-13 11:10:00,645.81,646.37,645.2,645.28,2735.0,637.2216,637.7742,636.6197,636.6987,2735.0
2024-02-13 11:15:00,645.16,645.53,643.9,643.91,2301.0,636.5803,636.9454,635.337,635.3469,2301.0
2024-02-13 11:20:00,644.38,645.95,644.25,645.44,2580.0,635.8107,637.3598,635.6824,636.8566,2580.0
2024-02-13 11:25:00,645.22,645.66,644.59,645.42,1715.0,636.6395,637.0736,636.0179,636.8368,1715.0
2024-02-13 11:30:00,644.94,644.94,643.95,644.55,1350.0,636.3632,636.3632,635.3864,635.9784,1350.0
2024-02-13 11:35:00,644.54,645.62,644.54,645.26,2401.0,635.9685,637.0342,635.9685,636.679,2401.0
2024-02-13 11:40:00,645.71,645.71,644.36,645.71,2060.0,637.123,637.123,635.7909,637.123,2060.0
2024-02-13 11:45:00,645.88,646.37,645.54,646.27,2227.0,637.2907,637.7742,636.9552,637.6755,2227.0
2024-02-13 11:50:00,646.2,646.79,643.44,644.13,3600.0,637.6065,638.1886,634.8832,635.564,3600.0
2024-02-13 11:55:00,643.51,644.14,643.47,644.0,1900.0,634.9522,635.5738,634.9128,635.4357,1900.0
2024-02-13 12:00:00,643.74,643.95,643.45,643.72,2070.0,635.1792,635.3864,634.893,635.1594,2070.0
2024-02-13 12:05:00,643.56,643.56,642.79,643.49,2657.0,635.0016,635.0016,634.2418,634.9325,2657.0
2024-02-13 12:10:00,643.06,643.07,642.15,642.72,4831.0,634.5082,634.5181,633.6103,634.1727,4831.0
2024-02-13 12:15:00,643.26,643.54,642.97,643.38,1600.0,634.7055,634.9818,634.4194,634.824,1600.0
2024-02-13 12:20:00,643.44,643.56,643.0,643.02,5091.0,634.8832,635.0016,634.449,634.4687,5091.0
2024-02-13 12:25:00,642.97,643.02,641.61,641.61,1100.0,634.4194,634.4687,633.0775,633.0775,1100.0
2024-02-13 12:30:00,641.75,643.5,641.73,643.08,6860.0,633.2156,634.9424,633.1959,634.5279,6860.0
2024-02-13 12:35:00,643.11,643.18,642.51,642.96,3361.0,634.5575,634.6266,633.9655,634.4095,3361.0
2024-02-13 12:40:00,642.55,643.41,642.5,643.05,5786.0,634.005,634.8536,633.9557,634.4983,5786.0
2024-02-13 12:45:00,643.08,644.24,642.31,642.88,17418.0,634.5279,635.6725,633.7682,634.3306,17418.0
2024-02-13 12:50:00,643.04,644.3,641.66,641.66,8568.0,634.4885,635.7317,633.1268,633.1268,8568.0
2024-02-13 12:55:00,641.58,641.88,640.85,641.21,5241.0,633.0479,633.3439,632.3276,632.6828,5241.0
2024-02-13 13:00:00,641.3,641.3,640.29,640.78,5862.0,632.7716,632.7716,631.775,632.2585,5862.0
2024-02-13 13:05:00,640.57,641.22,640.46,641.0,1878.0,632.0513,632.6927,631.9428,632.4756,1878.0
2024-02-13 13:10:00,641.25,641.26,640.59,640.87,1465.0,632.7223,632.7321,632.0711,632.3473,1465.0
2024-02-13 13:15:00,641.39,641.97,641.0,641.68,2448.0,632.8604,633.4327,632.4756,633.1466,2448.0
2024-02-13 13:20:00,641.62,641.8,640.97,641.8,1348.0,633.0874,633.265,632.446,633.265,1348.0
2024-02-13 13:25:00,641.67,641.68,641.26,641.3,900.0,633.1367,633.1466,632.7321,632.7716,900.0
2024-02-13 13:30:00,641.0,641.34,640.93,640.98,2161.0,632.4756,632.8111,632.4065,632.4559,2161.0
2024-02-13 13:35:00,641.05,642.0,641.05,642.0,2700.0,632.5249,633.4623,632.5249,633.4623,2700.0
2024-02-13 13:40:00,641.65,642.06,641.6,641.62,12272.0,633.117,633.5215,633.0676,633.0874,12272.0
2024-02-13 13:45:00,642.0,642.09,640.76,641.0,4982.0,633.4623,633.5511,632.2388,632.4756,4982.0
2024-02-13 13:50:00,641.51,641.52,640.83,641.0,2235.0,632.9788,632.9887,632.3079,632.4756,2235.0
2024-02-13 13:55:00,640.71,641.37,640.66,641.37,2820.0,632.1895,632.8407,632.1401,632.8407,2820.0
2024-02-13 14:00:00,641.05,641.05,639.29,639.29,2673.0,632.5249,632.5249,630.7883,630.7883,2673.0
2024-02-13 14:05:00,638.98,639.49,638.56,639.3,1284.0,630.4825,630.9857,630.0681,630.7982,1284.0
2024-02-13 14:10:00,639.22,639.61,637.85,637.99,5151.0,630.7193,631.1041,629.3675,629.5056,5151.0
2024-02-13 14:15:00,637.86,638.98,637.86,638.98,3503.0,629.3774,630.4825,629.3774,630.4825,3503.0
2024-02-13 14:20:00,639.03,639.03,638.12,638.13,2764.0,630.5318,630.5318,629.6339,629.6438,2764.0
2024-02-13 14:25:00,638.45,638.74,637.49,638.74,6536.0,629.9595,630.2457,629.0123,630.2457,6536.0
2024-02-13 14:30:00,638.5,639.61,638.47,639.61,2044.0,630.0088,631.1041,629.9792,631.1041,2044.0
2024-02-13 14:35:00,639.81,640.21,639.44,639.86,2555.0,631.3014,631.6961,630.9363,631.3508,2555.0
2024-02-13 14:40:00,639.78,640.76,639.41,639.67,3264.0,631.2718,632.2388,630.9067,631.1633,3264.0
2024-02-13 14:45:00,639.8,639.8,638.39,638.39,2032.0,631.2916,631.2916,629.9003,629.9003,2032.0
2024-02-13 14:50:00,638.52,638.87,637.49,637.49,13806.0,630.0286,630.3739,629.0123,629.0123,13806.0
2024-02-13 14:55:00,637.48,637.48,636.45,636.46,32960.0,629.0024,629.0024,627.9861,627.996,32960.0
2024-02-13 15:00:00,636.5,637.27,636.49,636.91,10979.0,628.0354,628.7952,628.0256,628.44,10979.0
2024-02-13 15:05:00,636.53,636.68,635.55,636.01,9366.0,628.065,628.2131,627.0981,627.552,9366.0
2024-02-13 15:10:00,635.84,638.41,635.74,637.99,18788.0,627.3842,629.92,627.2856,629.5056,18788.0
2024-02-13 15:15:00,637.98,638.77,636.99,637.5,9758.0,629.4958,630.2753,628.5189,629.0221,9758.0
2024-02-13 15:20:00,637.5,637.53,635.27,635.51,8122.0,629.0221,629.0517,626.8218,627.0586,8122.0
2024-02-13 15:25:00,635.78,637.49,635.77,637.29,5914.0,627.325,629.0123,627.3152,628.8149,5914.0
2024-02-13 15:30:00,637.29,637.73,636.82,637.63,6699.0,628.8149,629.2491,628.3512,629.1504,6699.0
2024-02-13 15:35:00,637.78,638.39,637.62,638.23,8611.0,629.2984,629.9003,629.1406,629.7424,8611.0
2024-02-13 15:40:00,638.37,640.97,638.22,640.92,9464.0,629.8806,632.446,629.7326,632.3967,9464.0
2024-02-13 15:45:00,640.88,641.7,640.83,641.09,11042.0,632.3572,633.1663,632.3079,632.5644,11042.0
2024-02-13 15:50:00,641.4,641.48,638.87,640.05,34276.0,632.8703,632.9492,630.3739,631.5382,34276.0
2024-02-13 15:55:00,639.9,641.78,639.58,641.25,49149.0,631.3902,633.2452,631.0745,632.7223,49149.0
2024-02-14 09:30:00,650.0,657.0,648.41,656.92,24472.0,641.3559,648.2628,639.7871,648.1839,24472.0
2024-02-14 09:35:00,655.7,657.47,654.27,655.16,9629.0,646.9801,648.7266,645.5691,646.4473,9629.0
2024-02-14 09:40:00,654.78,657.02,654.78,656.76,4987.0,646.0723,648.2826,646.0723,648.026,4987.0
2024-02-14 09:45:00,657.19,658.0,656.84,656.94,17631.0,648.4503,649.2495,648.105,648.2036,17631.0
2024-02-14 09:50:00,657.8,657.91,656.08,657.57,5766.0,649.0522,649.1607,647.3551,648.8252,5766.0
2024-02-14 09:55:00,658.16,660.85,657.88,660.19,15824.0,649.4074,652.0616,649.1311,651.4104,15824.0
2024-02-14 10:00:00,660.99,661.43,658.96,659.01,6715.0,652.1998,652.6339,650.1968,650.2461,6715.0
2024-02-14 10:05:00,659.0,661.87,659.0,661.13,5131.0,650.2362,653.0681,650.2362,652.3379,5131.0
2024-02-14 10:10:00,661.51,661.53,660.03,660.63,3200.0,652.7128,652.7326,651.2525,651.8446,3200.0
2024-02-14 10:15:00,660.56,661.1,659.38,661.02,4600.0,651.7755,652.3083,650.6112,652.2294,4600.0
2024-02-14 10:20:00,661.0,661.52,660.32,660.62,5030.0,652.2096,652.7227,651.5387,651.8347,5030.0
2024-02-14 10:25:00,660.81,660.81,658.87,659.84,3827.0,652.0222,652.0222,650.108,651.0651,3827.0
2024-02-14 10:30:00,660.31,660.39,658.75,658.75,3322.0,651.5288,651.6077,649.9896,649.9896,3322.0
2024-02-14 10:35:00,658.91,659.1,656.4,656.82,3729.0,650.1474,650.3349,647.6708,648.0852,3729.0
2024-02-14 10:40:00,656.33,656.97,654.66,654.66,4938.0,647.6017,648.2332,645.9539,645.9539,4938.0
2024-02-14 10:45:00,654.88,656.24,654.41,655.08,6217.0,646.171,647.5129,645.7073,646.3684,6217.0
2024-02-14 10:50:00,654.88,654.91,653.36,654.14,2622.0,646.171,646.2006,644.6712,645.4409,2622.0
2024-02-14 10:55:00,654.09,654.1,651.97,651.97,2651.0,645.3915,645.4014,643.2997,643.2997,2651.0
2024-02-14 11:00:00,651.86,651.86,650.05,651.02,4145.0,643.1912,643.1912,641.4053,642.3624,4145.0
2024-02-14 11:05:00,650.94,651.63,650.54,650.98,3818.0,642.2834,642.9642,641.8887,642.3229,3818.0
2024-02-14 11:10:00,650.5,651.68,649.68,650.31,6162.0,641.8493,643.0136,641.0402,641.6618,6162.0
2024-02-14 11:15:00,650.16,650.29,647.78,649.4,2164.0,641.5138,641.6421,639.1654,640.7639,2164.0
2024-02-14 11:20:00,649.16,652.71,649.13,652.32,7361.0,640.5271,644.0299,640.4975,643.6451,7361.0
2024-02-14 11:25:00,651.95,652.32,651.49,651.59,1000.0,643.28,643.6451,642.8261,642.9248,1000.0
2024-02-14 11:30:00,651.69,653.2,651.56,652.71,2635.0,643.0234,644.5134,642.8952,644.0299,2635.0
2024-02-14 11:35:00,652.87,653.03,652.28,652.52,2100.0,644.1877,644.3456,643.6056,643.8424,2100.0
2024-02-14 11:40:00,652.94,653.54,651.56,652.01,3564.0,644.2568,644.8488,642.8952,643.3392,3564.0
2024-02-14 11:45:00,651.88,652.68,651.88,651.98,2585.0,643.2109,644.0003,643.2109,643.3096,2585.0
2024-02-14 11:50:00,651.97,652.84,651.89,652.8,1500.0,643.2997,644.1581,643.2208,644.1187,1500.0
2024-02-14 11:55:00,652.22,652.63,652.17,652.27,1612.0,643.5464,643.9509,643.4971,643.5957,1612.0
2024-02-14 12:00:00,652.07,652.07,649.7,650.0,4004.0,643.3984,643.3984,641.0599,641.3559,4004.0
2024-02-14 12:05:00,649.22,650.81,649.14,650.81,1300.0,640.5863,642.1551,640.5074,642.1551,1300.0
2024-02-14 12:10:00,651.08,651.66,651.07,651.39,1311.0,642.4216,642.9938,642.4117,642.7274,1311.0
2024-02-14 12:15:00,651.06,651.06,650.21,650.21,2981.0,642.4018,642.4018,641.5631,641.5631,2981.0
2024-02-14 12:20:00,650.18,651.22,650.15,650.7,1587.0,641.5335,642.5597,641.5039,642.0466,1587.0
2024-02-14 12:25:00,651.15,652.73,651.15,652.72,700.0,642.4906,644.0496,642.4906,644.0397,700.0
2024-02-14 12:30:00,652.71,653.3,652.36,653.3,1717.0,644.0299,644.612,643.6845,644.612,1717.0
2024-02-14 12:35:00,652.82,652.82,651.93,652.49,1359.0,644.1384,644.1384,643.2602,643.8128,1359.0
2024-02-14 12:40:00,652.77,653.77,652.77,653.72,1411.0,644.0891,645.0758,644.0891,645.0264,1411.0
2024-02-14 12:45:00,654.1,654.1,653.12,653.44,1600.0,645.4014,645.4014,644.4344,644.7502,1600.0
2024-02-14 12:50:00,653.18,653.45,653.03,653.4,894.0,644.4936,644.76,644.3456,644.7107,894.0
2024-02-14 12:55:00,653.71,653.96,652.66,652.67,1512.0,645.0166,645.2633,643.9805,643.9904,1512.0
2024-02-14 13:00:00,652.53,652.6,651.96,652.55,1774.0,643.8523,643.9213,643.2899,643.872,1774.0
2024-02-14 13:05:00,652.65,652.65,651.94,651.94,1023.0,643.9707,643.9707,643.2701,643.2701,1023.0
2024-02-14 13:10:00,651.34,651.73,651.0,651.01,1300.0,642.6781,643.0629,642.3426,642.3525,1300.0
2024-02-14 13:15:00,650.82,651.04,650.56,650.56,300.0,642.165,642.3821,641.9085,641.9085,300.0
2024-02-14 13:20:00,650.87,650.98,650.57,650.57,500.0,642.2143,642.3229,641.9183,641.9183,500.0
2024-02-14 13:25:00,650.75,650.75,650.75,650.75,917.0,642.0959,642.0959,642.0959,642.0959,917.0
2024-02-14 13:30:00,651.4,652.09,651.4,652.09,300.0,642.7373,643.4181,642.7373,643.4181,300.0
2024-02-14 13:35:00,652.64,653.76,652.62,653.76,1114.0,643.9608,645.0659,643.9411,645.0659,1114.0
2024-02-14 13:40:00,653.56,653.56,652.47,652.47,1300.0,644.8686,644.8686,643.7931,643.7931,1300.0
2024-02-14 13:45:00,652.59,653.36,652.58,653.06,2200.0,643.9115,644.6712,643.9016,644.3752,2200.0
2024-02-14 13:50:00,653.39,653.66,652.95,652.95,2833.0,644.7008,644.9672,644.2667,644.2667,2833.0
2024-02-14 13:55:00,653.2,653.2,651.45,652.12,1143.0,644.5134,644.5134,642.7866,643.4477,1143.0
2024-02-14 14:00:00,652.1,652.46,651.49,651.8,2770.0,643.428,643.7832,642.8261,643.132,2770.0
2024-02-14 14:05:00,651.0,651.0,649.79,650.17,2655.0,642.3426,642.3426,641.1487,641.5237,2655.0
2024-02-14 14:10:00,650.48,650.8,650.32,650.57,1600.0,641.8295,642.1453,641.6717,641.9183,1600.0
2024-02-14 14:15:00,650.72,651.0,649.93,649.93,1800.0,642.0663,642.3426,641.2868,641.2868,1800.0
2024-02-14 14:20:00,650.17,651.98,650.17,651.73,720.0,641.5237,643.3096,641.5237,643.0629,720.0
2024-02-14 14:25:00,651.91,652.39,651.9,652.21,409.0,643.2405,643.7141,643.2306,643.5365,409.0
2024-02-14 14:30:00,652.3,652.3,651.66,651.66,1206.0,643.6253,643.6253,642.9938,642.9938,1206.0
2024-02-14 14:35:00,652.12,652.75,652.12,652.75,500.0,643.4477,644.0693,643.4477,644.0693,500.0
2024-02-14 14:40:00,652.35,653.01,652.34,652.78,827.0,643.6747,644.3259,643.6648,644.0989,827.0
2024-02-14 14:45:00,652.55,653.06,652.55,652.99,3798.0,643.872,644.3752,643.872,644.3062,3798.0
2024-02-14 14:50:00,652.87,653.18,652.6,652.9,1800.0,644.1877,644.4936,643.9213,644.2174,1800.0
2024-02-14 14:55:00,652.9,653.15,652.5,653.07,1814.0,644.2174,644.464,643.8227,644.3851,1814.0
2024-02-14 15:00:00,653.32,653.52,652.78,653.39,4762.0,644.6318,644.8291,644.0989,644.7008,4762.0
2024-02-14 15:05:00,653.6,654.38,653.5,654.38,13985.0,644.908,645.6777,644.8094,645.6777,13985.0
2024-02-14 15:10:00,653.98,654.28,653.65,653.94,16122.0,645.283,645.579,644.9574,645.2435,16122.0
2024-02-14 15:15:00,653.66,653.84,653.2,653.44,4537.0,644.9672,645.1448,644.5134,644.7502,4537.0
2024-02-14 15:20:00,653.47,653.59,653.14,653.41,1650.0,644.7798,644.8982,644.4542,644.7206,1650.0
2024-02-14 15:25:00,653.39,654.08,653.26,653.85,4462.0,644.7008,645.3817,644.5726,645.1547,4462.0
2024-02-14 15:30:00,654.05,654.07,653.13,653.38,2503.0,645.3521,645.3718,644.4443,644.691,2503.0
2024-02-14 15:35:00,653.39,653.78,653.33,653.73,4532.0,644.7008,645.0856,644.6416,645.0363,4532.0
2024-02-14 15:40:00,653.68,654.74,653.64,654.68,6451.0,644.987,646.0329,644.9475,645.9737,6451.0
2024-02-14 15:45:00,654.55,655.03,654.47,654.87,12281.0,645.8454,646.319,645.7665,646.1612,12281.0
2024-02-14 15:50:00,654.91,655.25,654.57,654.72,29753.0,646.2006,646.5361,645.8651,646.0131,29753.0
2024-02-14 15:55:00,654.88,655.48,653.83,653.84,63588.0,646.171,646.763,645.135,645.1448,63588.0
2024-02-15 09:30:00,655.0,658.99,654.85,655.35,14434.0,647.7259,651.6716,647.5776,648.072,14434.0
2024-02-15 09:35:00,655.87,655.87,653.57,654.13,2499.0,648.5862,648.5862,646.3118,646.8655,2499.0
2024-02-15 09:40:00,656.32,658.6,655.37,656.81,3482.0,649.0312,651.2859,648.0918,649.5158,3482.0
2024-02-15 09:45:00,656.46,657.14,654.49,654.5,4243.0,649.1697,649.8421,647.2215,647.2314,4243.0
2024-02-15 09:50:00,654.18,654.18,650.5,651.44,4259.0,646.915,646.915,643.2759,644.2054,4259.0
2024-02-15 09:55:00,651.25,652.86,651.12,652.21,1721.0,644.0175,645.6097,643.889,644.9669,1721.0
2024-02-15 10:00:00,652.3,653.13,651.32,651.92,4097.0,645.0559,645.8767,644.0868,644.6801,4097.0
2024-02-15 10:05:00,653.64,655.38,653.64,654.99,1145.0,646.381,648.1017,646.381,647.716,1145.0
2024-02-15 10:10:00,655.38,655.38,653.64,654.29,5210.0,648.1017,648.1017,646.381,647.0238,5210.0
2024-02-15 10:15:00,654.18,655.45,653.56,653.89,4708.0,646.915,648.1709,646.3019,646.6282,4708.0
2024-02-15 10:20:00,654.24,654.24,653.24,653.24,1954.0,646.9743,646.9743,645.9854,645.9854,1954.0
2024-02-15 10:25:00,653.67,654.24,651.77,651.77,1115.0,646.4107,646.9743,644.5318,644.5318,1115.0
2024-02-15 10:30:00,653.17,653.96,652.16,652.23,3198.0,645.9162,646.6974,644.9174,644.9866,3198.0
2024-02-15 10:35:00,653.0,653.0,652.38,652.38,1007.0,645.7481,645.7481,645.135,645.135,1007.0
2024-02-15 10:40:00,652.85,653.28,652.24,653.28,1500.0,645.5998,646.025,644.9965,646.025,1500.0
2024-02-15 10:45:00,653.34,654.21,653.3,653.53,1542.0,646.0843,646.9447,646.0448,646.2722,1542.0
2024-02-15 10:50:00,654.28,655.49,653.56,654.9,1109.0,647.0139,648.2104,646.3019,647.627,1109.0
2024-02-15 10:55:00,654.69,654.69,653.38,654.3,1825.0,647.4193,647.4193,646.1239,647.0337,1825.0
2024-02-15 11:00:00,654.71,654.96,651.65,651.92,1953.0,647.4391,647.6863,644.4131,644.6801,1953.0
2024-02-15 11:05:00,651.45,651.45,651.22,651.28,900.0,644.2153,644.2153,643.9879,644.0472,900.0
2024-02-15 11:10:00,650.77,653.34,650.77,652.26,1403.0,643.5429,646.0843,643.5429,645.0163,1403.0
2024-02-15 11:15:00,653.66,653.66,652.74,652.85,2941.0,646.4008,646.4008,645.491,645.5998,2941.0
2024-02-15 11:20:00,652.81,654.33,652.81,654.13,900.0,645.5602,647.0633,645.5602,646.8655,900.0
2024-02-15 11:25:00,654.77,655.67,654.75,655.28,1895.0,647.4984,648.3884,647.4787,648.0028,1895.0
2024-02-15 11:30:00,655.0,655.42,654.65,654.65,3621.0,647.7259,648.1412,647.3798,647.3798,3621.0
2024-02-15 11:35:00,654.8,655.64,654.74,655.64,1711.0,647.5281,648.3588,647.4688,648.3588,1711.0
2024-02-15 11:40:00,655.43,655.9,655.07,655.07,600.0,648.1511,648.6159,647.7951,647.7951,600.0
2024-02-15 11:45:00,655.64,655.64,654.81,655.11,902.0,648.3588,648.3588,647.538,647.8347,902.0
2024-02-15 11:50:00,654.66,655.09,653.52,654.69,2722.0,647.3897,647.8149,646.2623,647.4193,2722.0
2024-02-15 11:55:00,654.14,654.14,653.1,653.77,1239.0,646.8754,646.8754,645.847,646.5095,1239.0
2024-02-15 12:00:00,654.72,654.72,653.19,653.45,807.0,647.449,647.449,645.936,646.1931,807.0
2024-02-15 12:05:00,652.88,654.52,652.88,654.52,7609.0,645.6294,647.2512,645.6294,647.2512,7609.0
2024-02-15 12:10:00,654.8,655.55,654.79,655.36,790.0,647.5281,648.2698,647.5182,648.0819,790.0
2024-02-15 12:15:00,655.42,655.58,654.86,654.94,5681.0,648.1412,648.2994,647.5874,647.6666,5681.0
2024-02-15 12:20:00,655.06,655.21,654.47,654.93,961.0,647.7852,647.9336,647.2018,647.6567,961.0
2024-02-15 12:25:00,655.26,656.44,655.26,655.79,2108.0,647.983,649.1499,647.983,648.5071,2108.0
2024-02-15 12:30:00,655.77,655.77,655.27,655.27,500.0,648.4873,648.4873,647.9929,647.9929,500.0
2024-02-15 12:35:00,655.51,655.78,655.09,655.6,4740.0,648.2302,648.4972,647.8149,648.3192,4740.0
2024-02-15 12:40:00,655.75,656.66,655.52,656.51,4483.0,648.4676,649.3675,648.2401,649.2191,4483.0
2024-02-15 12:45:00,656.54,656.83,655.03,655.22,1992.0,649.2488,649.5356,647.7556,647.9434,1992.0
2024-02-15 12:50:00,655.89,655.89,655.89,655.89,100.0,648.606,648.606,648.606,648.606,100.0
2024-02-15 12:55:00,655.87,656.37,655.75,656.36,8056.0,648.5862,649.0807,648.4676,649.0708,8056.0
2024-02-15 13:00:00,656.27,656.57,656.27,656.57,300.0,648.9818,649.2785,648.9818,649.2785,300.0
2024-02-15 13:05:00,656.91,658.14,656.91,658.14,1811.0,649.6147,650.831,649.6147,650.831,1811.0
2024-02-15 13:10:00,657.55,657.74,657.31,657.52,2143.0,650.2476,650.4355,650.0102,650.2179,2143.0
2024-02-15 13:15:00,657.39,659.0,657.24,658.49,2496.0,650.0893,651.6815,649.941,651.1771,2496.0
2024-02-15 13:20:00,659.0,659.02,658.46,658.46,979.0,651.6815,651.7012,651.1475,651.1475,979.0
2024-02-15 13:25:00,658.79,659.32,658.61,659.25,1415.0,651.4738,651.9979,651.2958,651.9287,1415.0
2024-02-15 13:30:00,660.0,660.31,659.61,659.72,2832.0,652.6704,652.9769,652.2847,652.3935,2832.0
2024-02-15 13:35:00,659.79,660.2,659.46,660.2,2264.0,652.4627,652.8681,652.1364,652.8681,2264.0
2024-02-15 13:40:00,660.18,660.4,659.31,659.31,904.0,652.8484,653.0659,651.988,651.988,904.0
2024-02-15 13:45:00,659.13,659.35,658.85,658.85,978.0,651.81,652.0276,651.5331,651.5331,978.0
2024-02-15 13:50:00,659.25,659.36,658.99,658.99,8826.0,651.9287,652.0375,651.6716,651.6716,8826.0
2024-02-15 13:55:00,658.95,658.98,658.52,658.84,6092.0,651.632,651.6617,651.2068,651.5232,6092.0
2024-02-15 14:00:00,658.84,659.75,658.82,659.63,2285.0,651.5232,652.4231,651.5035,652.3045,2285.0
2024-02-15 14:05:00,659.72,661.15,659.72,660.63,4355.0,652.3935,653.8076,652.3935,653.2934,4355.0
2024-02-15 14:10:00,660.37,660.37,658.58,659.0,1690.0,653.0362,653.0362,651.2661,651.6815,1690.0
2024-02-15 14:15:00,658.5,660.54,658.5,660.54,3302.0,651.187,653.2044,651.187,653.2044,3302.0
2024-02-15 14:20:00,660.67,660.81,660.29,660.54,3760.0,653.3329,653.4714,652.9571,653.2044,3760.0
2024-02-15 14:25:00,660.36,660.36,659.91,660.05,511.0,653.0264,653.0264,652.5814,652.7198,511.0
2024-02-15 14:30:00,660.26,660.48,660.0,660.48,1372.0,652.9275,653.145,652.6704,653.145,1372.0
2024-02-15 14:35:00,660.53,661.82,660.5,660.52,2262.0,653.1945,654.4701,653.1648,653.1846,2262.0
2024-02-15 14:40:00,659.97,659.97,659.78,659.78,300.0,652.6407,652.6407,652.4528,652.4528,300.0
2024-02-15 14:45:00,660.0,660.0,659.47,659.5,3400.0,652.6704,652.6704,652.1462,652.1759,3400.0
2024-02-15 14:50:00,659.06,659.06,658.3,658.3,1478.0,651.7408,651.7408,650.9892,650.9892,1478.0
2024-02-15 14:55:00,658.27,658.28,657.09,657.1,1606.0,650.9596,650.9695,649.7927,649.8026,1606.0
2024-02-15 15:00:00,657.38,657.71,656.53,657.69,4175.0,650.0795,650.4058,649.2389,650.386,4175.0
2024-02-15 15:05:00,657.3,657.38,655.28,655.29,2451.0,650.0003,650.0795,648.0028,648.0127,2451.0
2024-02-15 15:10:00,655.29,656.97,655.28,655.97,3794.0,648.0127,649.674,648.0028,648.6851,3794.0
2024-02-15 15:15:00,656.01,656.06,654.37,654.57,3432.0,648.7247,648.7741,647.1029,647.3007,3432.0
2024-02-15 15:20:00,654.68,655.24,653.23,653.23,5689.0,647.4094,647.9632,645.9755,645.9755,5689.0
2024-02-15 15:25:00,653.6,655.84,653.55,655.5,2129.0,646.3414,648.5566,646.292,648.2203,2129.0
2024-02-15 15:30:00,655.82,655.82,655.07,655.17,2562.0,648.5368,648.5368,647.7951,647.894,2562.0
2024-02-15 15:35:00,655.43,655.64,655.15,655.32,2647.0,648.1511,648.3588,647.8742,648.0423,2647.0
2024-02-15 15:40:00,655.29,655.62,655.29,655.53,1662.0,648.0127,648.339,648.0127,648.25,1662.0
2024-02-15 15:45:00,655.39,655.42,653.91,654.14,3664.0,648.1116,648.1412,646.648,646.8754,3664.0
2024-02-15 15:50:00,654.21,655.46,652.99,653.9,28137.0,646.9447,648.1808,645.7382,646.6381,28137.0
2024-02-15 15:55:00,653.55,653.68,652.36,652.39,27760.0,646.292,646.4205,645.1152,645.1449,27760.0
2024-02-16 09:30:00,667.16,674.51,663.52,674.51,44135.0,659.7508,667.0192,656.1513,667.0192,44135.0
2024-02-16 09:35:00,673.94,677.47,670.36,671.28,14115.0,666.4555,669.9463,662.9153,663.8251,14115.0
2024-02-16 09:40:00,670.42,671.91,668.96,669.08,7784.0,662.9746,664.4481,661.5309,661.6495,7784.0
2024-02-16 09:45:00,669.28,669.36,665.36,665.36,4000.0,661.8473,661.9264,657.9708,657.9708,4000.0
2024-02-16 09:50:00,665.23,667.03,664.32,664.4,7184.0,657.8423,659.6223,656.9424,657.0215,7184.0
2024-02-16 09:55:00,663.37,665.89,662.56,663.45,11926.0,656.0029,658.4949,655.2019,656.082,11926.0
2024-02-16 10:00:00,662.88,663.21,657.56,658.98,9012.0,655.5184,655.8447,650.2575,651.6617,9012.0
2024-02-16 10:05:00,659.44,663.96,659.41,663.96,9334.0,652.1166,656.5864,652.0869,656.5864,9334.0
2024-02-16 10:10:00,663.9,666.3,662.19,662.35,6015.0,656.527,658.9004,654.836,654.9943,6015.0
2024-02-16 10:15:00,663.66,666.46,663.66,666.0,8659.0,656.2897,659.0586,656.2897,658.6037,8659.0
2024-02-16 10:20:00,665.46,665.75,663.56,664.7,4603.0,658.0697,658.3565,656.1908,657.3182,4603.0
2024-02-16 10:25:00,664.3,664.57,662.45,664.35,3793.0,656.9226,657.1896,655.0931,656.972,3793.0
2024-02-16 10:30:00,663.98,664.98,662.93,663.74,5200.0,656.6062,657.5951,655.5678,656.3688,5200.0
2024-02-16 10:35:00,663.17,666.8,663.03,666.37,4620.0,655.8052,659.3948,655.6667,658.9696,4620.0
2024-02-16 10:40:00,666.38,667.26,666.16,666.36,5194.0,658.9795,659.8497,658.7619,658.9597,5194.0
2024-02-16 10:45:00,665.7,667.87,665.7,665.78,3453.0,658.3071,660.453,658.3071,658.3862,3453.0
2024-02-16 10:50:00,666.84,668.82,666.18,668.37,2700.0,659.4344,661.3924,658.7817,660.9474,2700.0
2024-02-16 10:55:00,667.87,668.68,666.96,668.48,4875.0,660.453,661.254,659.5531,661.0562,4875.0
2024-02-16 11:00:00,669.0,671.1,668.77,670.76,6639.0,661.5704,663.6471,661.343,663.3109,6639.0
2024-02-16 11:05:00,671.02,671.03,669.68,670.97,8977.0,663.568,663.5779,662.2429,663.5185,8977.0
2024-02-16 11:10:00,671.17,672.33,670.17,672.33,4844.0,663.7163,664.8634,662.7274,664.8634,4844.0
2024-02-16 11:15:00,671.64,674.1,671.64,672.34,6318.0,664.1811,666.6138,664.1811,664.8733,6318.0
2024-02-16 11:20:00,672.94,674.21,672.94,673.88,1800.0,665.4667,666.7225,665.4667,666.3962,1800.0
2024-02-16 11:25:00,673.9,673.91,672.59,672.66,4678.0,666.416,666.4259,665.1205,665.1898,4678.0
2024-02-16 11:30:00,672.86,674.09,672.81,673.43,2628.0,665.3875,666.6039,665.3381,665.9512,2628.0
2024-02-16 11:35:00,673.29,673.38,672.64,672.91,4119.0,665.8128,665.9018,665.17,665.437,4119.0
2024-02-16 11:40:00,673.31,674.96,673.31,673.96,4573.0,665.8325,667.4642,665.8325,666.4753,4573.0
2024-02-16 11:45:00,674.08,674.08,671.8,671.87,2780.0,666.594,666.594,664.3393,664.4085,2780.0
2024-02-16 11:50:00,671.66,673.66,671.66,673.66,3433.0,664.2009,666.1787,664.2009,666.1787,3433.0
2024-02-16 11:55:00,673.54,675.85,673.29,674.74,4643.0,666.06,668.3443,665.8128,667.2467,4643.0
2024-02-16 12:00:00,675.14,675.15,674.72,674.83,1766.0,667.6422,667.6521,667.2269,667.3357,1766.0
2024-02-16 12:05:00,674.8,675.15,673.67,673.67,2701.0,667.306,667.6521,666.1885,666.1885,2701.0
2024-02-16 12:10:00,673.66,674.0,673.1,673.87,3011.0,666.1787,666.5149,665.6249,666.3863,3011.0
2024-02-16 12:15:00,674.0,674.3,673.4,673.4,4520.0,666.5149,666.8115,665.9215,665.9215,4520.0
2024-02-16 12:20:00,673.83,675.0,673.83,675.0,871.0,666.3468,667.5038,666.3468,667.5038,871.0
2024-02-16 12:25:00,674.98,675.31,674.5,675.28,4156.0,667.484,667.8103,667.0093,667.7807,4156.0
2024-02-16 12:30:00,675.28,675.61,674.53,674.53,1427.0,667.7807,668.107,667.039,667.039,1427.0
2024-02-16 12:35:00,674.49,674.49,673.41,673.87,2693.0,666.9994,666.9994,665.9314,666.3863,2693.0
2024-02-16 12:40:00,673.5,673.97,673.31,673.78,1200.0,666.0204,666.4852,665.8325,666.2973,1200.0
2024-02-16 12:45:00,674.11,674.36,673.78,673.89,1500.0,666.6237,666.8709,666.2973,666.4061,1500.0
2024-02-16 12:50:00,674.06,674.21,673.45,673.79,1200.0,666.5742,666.7225,665.971,666.3072,1200.0
2024-02-16 12:55:00,673.78,674.29,673.36,673.7,3571.0,666.2973,666.8017,665.882,666.2182,3571.0
2024-02-16 13:00:00,673.68,673.81,670.74,670.74,4739.0,666.1984,666.327,663.2911,663.2911,4739.0
2024-02-16 13:05:00,670.03,670.25,669.22,670.25,1842.0,662.589,662.8065,661.788,662.8065,1842.0
2024-02-16 13:10:00,669.95,669.96,668.46,668.48,1920.0,662.5099,662.5197,661.0364,661.0562,1920.0
2024-02-16 13:15:00,669.28,669.5,668.19,668.2,1700.0,661.8473,662.0649,660.7694,660.7793,1700.0
2024-02-16 13:20:00,668.39,669.36,668.19,669.22,1000.0,660.9672,661.9264,660.7694,661.788,1000.0
2024-02-16 13:25:00,669.1,669.47,668.74,668.82,1499.0,661.6693,662.0352,661.3133,661.3924,1499.0
2024-02-16 13:30:00,668.82,669.46,668.71,669.17,1368.0,661.3924,662.0253,661.2836,661.7385,1368.0
2024-02-16 13:35:00,668.98,669.49,668.67,669.42,3965.0,661.5506,662.055,661.2441,661.9857,3965.0
2024-02-16 13:40:00,669.03,670.62,669.03,670.62,2032.0,661.6001,663.1724,661.6001,663.1724,2032.0
2024-02-16 13:45:00,671.19,671.65,670.21,670.21,4813.0,663.7361,664.191,662.767,662.767,4813.0
2024-02-16 13:50:00,670.71,670.95,670.6,670.81,1224.0,663.2614,663.4988,663.1526,663.3603,1224.0
2024-02-16 13:55:00,670.36,670.69,669.99,669.99,3061.0,662.9153,663.2416,662.5494,662.5494,3061.0
2024-02-16 14:00:00,670.67,672.48,670.36,671.34,4642.0,663.2219,665.0118,662.9153,663.8844,4642.0
2024-02-16 14:05:00,671.9,672.29,671.9,672.14,900.0,664.4382,664.8239,664.4382,664.6755,900.0
2024-02-16 14:10:00,672.34,672.73,672.17,672.73,1955.0,664.8733,665.259,664.7052,665.259,1955.0
2024-02-16 14:15:00,672.7,672.84,671.97,671.97,2545.0,665.2293,665.3678,664.5074,664.5074,2545.0
2024-02-16 14:20:00,672.32,672.32,670.94,671.35,1775.0,664.8535,664.8535,663.4889,663.8943,1775.0
2024-02-16 14:25:00,671.55,671.9,671.55,671.64,722.0,664.0921,664.4382,664.0921,664.1811,722.0
2024-02-16 14:30:00,671.51,671.51,670.83,671.2,1100.0,664.0525,664.0525,663.3801,663.746,1100.0
2024-02-16 14:35:00,671.33,671.37,670.51,670.51,2278.0,663.8745,663.9141,663.0636,663.0636,2278.0
2024-02-16 14:40:00,670.37,670.6,670.03,670.6,2600.0,662.9252,663.1526,662.589,663.1526,2600.0
2024-02-16 14:45:00,670.17,670.27,666.58,666.76,4987.0,662.7274,662.8263,659.1773,659.3553,4987.0
2024-02-16 14:50:00,666.1,666.46,665.0,665.75,3258.0,658.7026,659.0586,657.6148,658.3565,3258.0
2024-02-16 14:55:00,665.79,666.46,665.32,665.86,1939.0,658.3961,659.0586,657.9313,658.4653,1939.0
2024-02-16 15:00:00,666.79,666.79,665.33,665.33,1900.0,659.385,659.385,657.9412,657.9412,1900.0
2024-02-16 15:05:00,665.35,665.64,665.13,665.36,1800.0,657.9609,658.2477,657.7434,657.9708,1800.0
2024-02-16 15:10:00,665.81,665.83,664.3,664.9,2818.0,658.4158,658.4356,656.9226,657.5159,2818.0
2024-02-16 15:15:00,665.22,665.69,664.83,665.68,2428.0,657.8324,658.2972,657.4467,658.2873,2428.0
2024-02-16 15:20:00,666.0,666.13,665.61,666.12,3000.0,658.6037,658.7323,658.2181,658.7224,3000.0
2024-02-16 15:25:00,666.12,666.12,665.34,665.34,2908.0,658.7224,658.7224,657.9511,657.9511,2908.0
2024-02-16 15:30:00,665.02,665.03,664.01,664.58,4904.0,657.6346,657.6445,656.6358,657.1995,4904.0
2024-02-16 15:35:00,664.48,664.48,663.11,663.12,1750.0,657.1006,657.1006,655.7458,655.7557,1750.0
2024-02-16 15:40:00,663.23,663.54,662.66,662.97,5125.0,655.8645,656.171,655.3008,655.6074,5125.0
2024-02-16 15:45:00,663.24,663.67,661.44,661.44,8475.0,655.8744,656.2996,654.0944,654.0944,8475.0
2024-02-16 15:50:00,661.53,662.33,660.74,661.9,16783.0,654.1834,654.9745,653.4021,654.5493,16783.0
2024-02-16 15:55:00,661.68,662.02,661.32,661.38,25145.0,654.3317,654.6679,653.9757,654.035,25145.0
2024-02-20 09:30:00,654.51,660.99,652.26,656.52,30789.0,647.2413,653.6494,645.0163,649.229,30789.0
2024-02-20 09:35:00,657.34,658.25,654.88,656.46,18513.0,650.0399,650.9398,647.6072,649.1697,18513.0
2024-02-20 09:40:00,657.27,657.33,650.43,653.74,34765.0,649.9707,650.03,643.2066,646.4799,34765.0
2024-02-20 09:45:00,653.43,653.95,651.41,652.51,7378.0,646.1733,646.6875,644.1758,645.2635,7378.0
2024-02-20 09:50:00,652.51,652.52,648.33,651.71,16530.0,645.2635,645.2734,641.13,644.4724,16530.0
2024-02-20 09:55:00,651.58,654.4,651.58,653.33,8328.0,644.3439,647.1325,644.3439,646.0744,8328.0
2024-02-20 10:00:00,654.27,654.28,648.45,649.78,11559.0,647.004,647.0139,641.2486,642.5639,11559.0
2024-02-20 10:05:00,649.94,650.72,648.65,649.43,14867.0,642.7221,643.4934,641.4464,642.2177,14867.0
2024-02-20 10:10:00,649.24,649.98,648.04,648.79,10467.0,642.0299,642.7616,640.8432,641.5849,10467.0
2024-02-20 10:15:00,649.16,650.67,646.98,647.55,8913.0,641.9507,643.444,639.795,640.3586,8913.0
2024-02-20 10:20:00,647.01,649.54,647.01,648.51,5174.0,639.8246,642.3265,639.8246,641.308,5174.0
2024-02-20 10:25:00,647.54,648.86,646.13,648.86,6893.0,640.3487,641.6541,638.9544,641.6541,6893.0
2024-02-20 10:30:00,647.83,649.44,646.18,648.64,5049.0,640.6355,642.2276,639.0038,641.4365,5049.0
2024-02-20 10:35:00,648.98,650.51,648.6,650.27,3288.0,641.7727,643.2857,641.397,643.0484,3288.0
2024-02-20 10:40:00,650.24,651.25,650.24,650.42,4809.0,643.0187,644.0175,643.0187,643.1967,4809.0
2024-02-20 10:45:00,650.0,652.23,649.99,650.97,4171.0,642.7814,644.9866,642.7715,643.7406,4171.0
2024-02-20 10:50:00,651.0,652.56,650.97,651.71,4124.0,643.7703,645.313,643.7406,644.4724,4124.0
2024-02-20 10:55:00,651.9,653.45,651.88,652.62,4058.0,644.6603,646.1931,644.6405,645.3723,4058.0
2024-02-20 11:00:00,653.43,655.98,652.62,653.95,6897.0,646.1733,648.695,645.3723,646.6875,6897.0
2024-02-20 11:05:00,653.53,654.98,652.55,654.46,5447.0,646.2722,647.7061,645.3031,647.1919,5447.0
2024-02-20 11:10:00,654.44,654.62,653.64,653.64,10590.0,647.1721,647.3501,646.381,646.381,10590.0
2024-02-20 11:15:00,653.71,654.08,652.1,652.1,4182.0,646.4502,646.8161,644.8581,644.8581,4182.0
2024-02-20 11:20:00,652.32,652.71,651.87,652.32,9095.0,645.0756,645.4613,644.6306,645.0756,9095.0
2024-02-20 11:25:00,652.53,652.76,651.4,652.2,3200.0,645.2833,645.5108,644.1659,644.957,3200.0
2024-02-20 11:30:00,652.2,652.2,649.36,649.36,2915.0,644.957,644.957,642.1485,642.1485,2915.0
2024-02-20 11:35:00,649.2,650.38,648.64,650.38,5466.0,641.9903,643.1572,641.4365,643.1572,5466.0
2024-02-20 11:40:00,649.87,652.08,649.87,651.96,5734.0,642.6529,644.8383,642.6529,644.7196,5734.0
2024-02-20 11:45:00,651.47,652.72,651.19,651.27,4936.0,644.2351,645.4712,643.9582,644.0373,4936.0
2024-02-20 11:50:00,651.61,651.72,650.43,650.47,2600.0,644.3735,644.4823,643.2066,643.2462,2600.0
2024-02-20 11:55:00,650.29,650.32,649.41,649.84,2669.0,643.0682,643.0979,642.198,642.6232,2669.0
2024-02-20 12:00:00,649.64,649.64,647.45,647.63,6870.0,642.4254,642.4254,640.2597,640.4377,6870.0
2024-02-20 12:05:00,648.15,648.15,646.86,647.08,1125.0,640.952,640.952,639.6763,639.8938,1125.0
2024-02-20 12:10:00,647.41,648.06,646.26,646.27,3569.0,640.2202,640.863,639.0829,639.0928,3569.0
2024-02-20 12:15:00,646.29,646.29,644.7,645.23,3611.0,639.1126,639.1126,637.5403,638.0644,3611.0
2024-02-20 12:20:00,644.98,645.7,644.97,645.19,2820.0,637.8172,638.5292,637.8073,638.0248,2820.0
2024-02-20 12:25:00,645.36,645.99,645.1,645.8,4060.0,638.1929,638.8159,637.9358,638.6281,4060.0
2024-02-20 12:30:00,645.93,647.48,645.93,646.76,4612.0,638.7566,640.2894,638.7566,639.5774,4612.0
2024-02-20 12:35:00,647.07,647.07,645.44,645.64,2734.0,639.884,639.884,638.2721,638.4698,2734.0
2024-02-20 12:40:00,645.57,649.96,645.57,649.2,2769.0,638.4006,642.7419,638.4006,641.9903,2769.0
2024-02-20 12:45:00,649.06,649.22,647.92,647.92,3215.0,641.8519,642.0101,640.7245,640.7245,3215.0
2024-02-20 12:50:00,647.49,648.66,647.35,648.63,2078.0,640.2993,641.4563,640.1608,641.4266,2078.0
2024-02-20 12:55:00,648.96,649.16,648.25,648.56,2925.0,641.753,641.9507,641.0508,641.3574,2925.0
2024-02-20 13:00:00,648.74,649.23,647.98,648.08,2057.0,641.5354,642.02,640.7838,640.8827,2057.0
2024-02-20 13:05:00,647.84,648.38,647.6,648.21,2083.0,640.6454,641.1794,640.4081,641.0113,2083.0
2024-02-20 13:10:00,648.38,648.55,647.67,648.55,4731.0,641.1794,641.3475,640.4773,641.3475,4731.0
2024-02-20 13:15:00,648.71,648.71,647.96,648.2,2874.0,641.5057,641.5057,640.7641,641.0014,2874.0
2024-02-20 13:20:00,650.0,650.72,649.22,650.01,4320.0,642.7814,643.4934,642.0101,642.7913,4320.0
2024-02-20 13:25:00,649.95,649.95,646.18,646.18,9527.0,642.732,642.732,639.0038,639.0038,9527.0
2024-02-20 13:30:00,646.32,646.87,645.75,646.02,11122.0,639.1423,639.6862,638.5786,638.8456,11122.0
2024-02-20 13:35:00,646.04,646.37,645.02,645.13,1100.0,638.8654,639.1917,637.8567,637.9655,1100.0
2024-02-20 13:40:00,644.93,646.85,644.93,646.03,2100.0,637.7677,639.6664,637.7677,638.8555,2100.0
2024-02-20 13:45:00,646.31,646.66,645.68,645.68,3415.0,639.1324,639.4785,638.5094,638.5094,3415.0
2024-02-20 13:50:00,645.5,645.82,645.25,645.56,4510.0,638.3314,638.6478,638.0842,638.3907,4510.0
2024-02-20 13:55:00,645.89,647.41,645.89,647.36,2602.0,638.7171,640.2202,638.7171,640.1707,2602.0
2024-02-20 14:00:00,647.69,648.03,646.79,646.79,3173.0,640.4971,640.8333,639.6071,639.6071,3173.0
2024-02-20 14:05:00,647.37,648.29,647.37,648.18,700.0,640.1806,641.0904,640.1806,640.9816,700.0
2024-02-20 14:10:00,647.84,649.1,647.75,648.41,3493.0,640.6454,641.8914,640.5564,641.2091,3493.0
2024-02-20 14:15:00,648.37,649.68,647.67,649.68,3664.0,641.1695,642.465,640.4773,642.465,3664.0
2024-02-20 14:20:00,649.57,649.97,647.97,648.36,3144.0,642.3562,642.7517,640.774,641.1596,3144.0
2024-02-20 14:25:00,647.55,649.74,647.54,649.74,1100.0,640.3586,642.5243,640.3487,642.5243,1100.0
2024-02-20 14:30:00,649.61,649.65,648.58,648.59,3440.0,642.3957,642.4353,641.3772,641.3871,3440.0
2024-02-20 14:35:00,648.55,648.88,648.17,648.67,1237.0,641.3475,641.6739,640.9717,641.4662,1237.0
2024-02-20 14:40:00,648.98,650.69,648.98,650.62,2100.0,641.7727,643.4638,641.7727,643.3945,2100.0
2024-02-20 14:45:00,650.62,651.5,650.43,651.49,4288.0,643.3945,644.2648,643.2066,644.2549,4288.0
2024-02-20 14:50:00,651.87,652.19,650.91,651.04,3972.0,644.6306,644.9471,643.6813,643.8099,3972.0
2024-02-20 14:55:00,651.28,651.65,651.19,651.56,2290.0,644.0472,644.4131,643.9582,644.3241,2290.0
2024-02-20 15:00:00,651.42,651.45,650.57,650.75,5382.0,644.1856,644.2153,643.3451,643.5231,5382.0
2024-02-20 15:05:00,650.86,651.69,650.86,651.69,1700.0,643.6319,644.4526,643.6319,644.4526,1700.0
2024-02-20 15:10:00,652.09,652.25,651.78,651.81,3475.0,644.8482,645.0064,644.5416,644.5713,3475.0
2024-02-20 15:15:00,651.86,652.55,651.4,652.22,4847.0,644.6208,645.3031,644.1659,644.9768,4847.0
2024-02-20 15:20:00,652.32,652.57,651.46,651.46,5238.0,645.0756,645.3229,644.2252,644.2252,5238.0
2024-02-20 15:25:00,651.38,652.78,651.38,652.4,5851.0,644.1461,645.5305,644.1461,645.1548,5851.0
2024-02-20 15:30:00,652.25,652.25,649.11,649.11,3498.0,645.0064,645.0064,641.9013,641.9013,3498.0
2024-02-20 15:35:00,648.95,650.2,648.37,649.68,6549.0,641.7431,642.9792,641.1695,642.465,6549.0
2024-02-20 15:40:00,649.63,649.96,649.15,649.96,3884.0,642.4155,642.7419,641.9409,642.7419,3884.0
2024-02-20 15:45:00,650.01,651.48,649.96,651.19,6109.0,642.7913,644.245,642.7419,643.9582,6109.0
2024-02-20 15:50:00,651.45,653.84,650.98,651.66,19920.0,644.2153,646.5788,643.7505,644.423,19920.0
2024-02-20 15:55:00,651.38,652.06,650.86,651.85,48368.0,644.1461,644.8185,643.6319,644.6109,48368.0
2024-02-21 09:30:00,645.17,647.97,643.44,645.59,21217.0,638.0051,640.774,636.2943,638.4204,21217.0
2024-02-21 09:35:00,646.57,646.57,641.76,642.25,4017.0,639.3895,639.3895,634.6329,635.1175,4017.0
2024-02-21 09:40:00,642.15,642.79,639.22,640.38,6245.0,635.0186,635.6515,632.1211,633.2682,6245.0
2024-02-21 09:45:00,641.25,641.75,639.17,640.73,5822.0,634.1286,634.623,632.0717,633.6144,5822.0
2024-02-21 09:50:00,640.61,642.14,640.41,641.98,2400.0,633.4957,635.0087,633.2979,634.8505,2400.0
2024-02-21 09:55:00,642.29,645.42,642.29,644.15,3224.0,635.157,638.2523,635.157,636.9964,3224.0
2024-02-21 10:00:00,644.51,649.12,644.45,649.12,2752.0,637.3524,641.9112,637.293,641.9112,2752.0
2024-02-21 10:05:00,648.23,649.02,646.98,646.98,4155.0,641.0311,641.8123,639.795,639.795,4155.0
2024-02-21 10:10:00,647.06,647.62,645.7,647.42,3350.0,639.8741,640.4278,638.5292,640.2301,3350.0
2024-02-21 10:15:00,647.92,650.29,647.92,649.44,2736.0,640.7245,643.0682,640.7245,642.2276,2736.0
2024-02-21 10:20:00,649.44,650.01,648.7,650.01,900.0,642.2276,642.7913,641.4959,642.7913,900.0
2024-02-21 10:25:00,648.95,648.95,647.29,647.62,2311.0,641.7431,641.7431,640.1015,640.4278,2311.0
2024-02-21 10:30:00,645.73,647.11,645.73,647.11,510.0,638.5588,639.9235,638.5588,639.9235,510.0
2024-02-21 10:35:00,647.48,648.22,646.89,647.0,1300.0,640.2894,641.0212,639.706,639.8147,1300.0
2024-02-21 10:40:00,647.0,648.64,645.79,645.8,3575.0,639.8147,641.4365,638.6182,638.6281,3575.0
2024-02-21 10:45:00,646.4,646.86,646.4,646.86,400.0,639.2214,639.6763,639.2214,639.6763,400.0
2024-02-21 10:50:00,646.78,646.78,645.78,646.56,1100.0,639.5972,639.5972,638.6083,639.3796,1100.0
2024-02-21 10:55:00,646.95,647.14,646.13,646.13,2101.0,639.7653,639.9532,638.9544,638.9544,2101.0
2024-02-21 11:00:00,646.53,647.1,646.53,646.87,895.0,639.3499,639.9136,639.3499,639.6862,895.0
2024-02-21 11:05:00,646.31,648.73,646.31,648.73,2800.0,639.1324,641.5255,639.1324,641.5255,2800.0
2024-02-21 11:10:00,647.84,649.54,647.84,649.54,1800.0,640.6454,642.3265,640.6454,642.3265,1800.0
2024-02-21 11:15:00,648.8,648.98,648.05,648.82,1150.0,641.5947,641.7727,640.8531,641.6145,1150.0
2024-02-21 11:20:00,648.22,648.74,648.22,648.53,600.0,641.0212,641.5354,641.0212,641.3277,600.0
2024-02-21 11:25:00,648.73,648.9,646.92,647.24,1700.0,641.5255,641.6936,639.7356,640.0521,1700.0
2024-02-21 11:30:00,647.63,648.07,646.19,646.95,1772.0,640.4377,640.8728,639.0137,639.7653,1772.0
2024-02-21 11:35:00,646.63,647.13,645.28,646.38,1300.0,639.4488,639.9433,638.1138,639.2016,1300.0
2024-02-21 11:40:00,645.98,646.31,645.42,646.04,2304.0,638.8061,639.1324,638.2523,638.8654,2304.0
2024-02-21 11:45:00,645.92,646.48,645.58,646.48,889.0,638.7467,639.3005,638.4105,639.3005,889.0
2024-02-21 11:50:00,646.91,648.84,646.9,648.83,1000.0,639.7257,641.6343,639.7158,641.6244,1000.0
2024-02-21 11:55:00,648.94,649.12,648.18,649.12,1616.0,641.7332,641.9112,640.9816,641.9112,1616.0
2024-02-21 12:00:00,649.19,649.19,647.81,647.81,2250.0,641.9804,641.9804,640.6157,640.6157,2250.0
2024-02-21 12:05:00,646.66,647.09,645.7,646.16,1830.0,639.4785,639.9037,638.5292,638.9841,1830.0
2024-02-21 12:10:00,645.28,646.38,645.17,645.88,700.0,638.1138,639.2016,638.0051,638.7072,700.0
2024-02-21 12:15:00,645.92,647.3,645.91,646.78,1600.0,638.7467,640.1114,638.7368,639.5972,1600.0
2024-02-21 12:20:00,647.26,647.65,646.27,646.52,2541.0,640.0718,640.4575,639.0928,639.3401,2541.0
2024-02-21 12:25:00,646.52,647.38,646.52,646.98,947.0,639.3401,640.1905,639.3401,639.795,947.0
2024-02-21 12:30:00,647.24,647.33,647.23,647.33,500.0,640.0521,640.1411,640.0422,640.1411,500.0
2024-02-21 12:35:00,647.38,648.42,647.02,648.42,1704.0,640.1905,641.219,639.8345,641.219,1704.0
2024-02-21 12:40:00,648.2,648.52,647.13,647.13,1081.0,641.0014,641.3178,639.9433,639.9433,1081.0
2024-02-21 12:45:00,648.01,648.77,648.01,648.56,500.0,640.8135,641.5651,640.8135,641.3574,500.0
2024-02-21 12:50:00,648.68,649.11,648.24,649.11,700.0,641.4761,641.9013,641.041,641.9013,700.0
2024-02-21 12:55:00,648.86,648.86,648.38,648.73,1200.0,641.6541,641.6541,641.1794,641.5255,1200.0
2024-02-21 13:00:00,648.15,648.27,646.0,647.3,1518.0,640.952,641.0706,638.8258,640.1114,1518.0
2024-02-21 13:05:00,647.0,647.85,646.76,646.85,1476.0,639.8147,640.6553,639.5774,639.6664,1476.0
2024-02-21 13:10:00,647.46,649.18,647.46,649.17,800.0,640.2696,641.9705,640.2696,641.9606,800.0
2024-02-21 13:15:00,649.6,649.72,649.11,649.13,1402.0,642.3859,642.5045,641.9013,641.9211,1402.0
2024-02-21 13:20:00,648.98,648.98,648.14,648.63,900.0,641.7727,641.7727,640.9421,641.4266,900.0
2024-02-21 13:25:00,648.63,648.7,647.31,648.09,1900.0,641.4266,641.4959,640.1213,640.8926,1900.0
2024-02-21 13:30:00,647.85,648.28,647.32,647.82,2302.0,640.6553,641.0805,640.1312,640.6256,2302.0
2024-02-21 13:35:00,647.99,648.51,647.66,648.3,1383.0,640.7937,641.308,640.4674,641.1003,1383.0
2024-02-21 13:40:00,647.98,647.98,647.31,647.4,500.0,640.7838,640.7838,640.1213,640.2103,500.0
2024-02-21 13:45:00,648.07,648.52,647.13,647.13,1400.0,640.8728,641.3178,639.9433,639.9433,1400.0
2024-02-21 13:50:00,647.51,647.97,646.66,646.78,1673.0,640.3191,640.774,639.4785,639.5972,1673.0
2024-02-21 13:55:00,647.21,648.15,647.13,648.15,1600.0,640.0224,640.952,639.9433,640.952,1600.0
2024-02-21 14:00:00,647.88,648.64,646.52,647.84,2500.0,640.685,641.4365,639.3401,640.6454,2500.0
2024-02-21 14:05:00,647.51,648.03,647.37,647.48,2357.0,640.3191,640.8333,640.1806,640.2894,2357.0
2024-02-21 14:10:00,647.64,647.78,647.04,647.16,1200.0,640.4476,640.5861,639.8543,639.973,1200.0
2024-02-21 14:15:00,646.76,647.72,646.73,647.7,1303.0,639.5774,640.5267,639.5477,640.507,1303.0
2024-02-21 14:20:00,647.19,647.3,645.59,645.59,1545.0,640.0026,640.1114,638.4204,638.4204,1545.0
2024-02-21 14:25:00,645.2,645.88,645.16,645.88,1733.0,638.0347,638.7072,637.9952,638.7072,1733.0
2024-02-21 14:30:00,646.4,646.76,646.13,646.43,800.0,639.2214,639.5774,638.9544,639.2511,800.0
2024-02-21 14:35:00,646.17,646.17,645.28,645.76,900.0,638.9939,638.9939,638.1138,638.5885,900.0
2024-02-21 14:40:00,645.5,645.75,644.45,644.45,2036.0,638.3314,638.5786,637.293,637.293,2036.0
2024-02-21 14:45:00,644.96,645.58,644.62,645.58,1338.0,637.7974,638.4105,637.4612,638.4105,1338.0
2024-02-21 14:50:00,645.81,646.17,645.34,645.35,300.0,638.6379,638.9939,638.1732,638.1831,300.0
2024-02-21 14:55:00,645.88,646.51,645.87,646.5,1954.0,638.7072,639.3302,638.6973,639.3203,1954.0
2024-02-21 15:00:00,646.05,646.33,644.67,644.67,1701.0,638.8753,639.1522,637.5106,637.5106,1701.0
2024-02-21 15:05:00,644.46,644.91,644.45,644.48,1500.0,637.3029,637.7479,637.293,637.3227,1500.0
2024-02-21 15:10:00,644.98,644.99,643.91,644.19,1266.0,637.8172,637.8271,636.759,637.0359,1266.0
2024-02-21 15:15:00,644.19,645.41,644.18,645.1,3058.0,637.0359,638.2424,637.026,637.9358,3058.0
2024-02-21 15:20:00,645.22,646.04,644.88,646.04,1400.0,638.0545,638.8654,637.7183,638.8654,1400.0
2024-02-21 15:25:00,646.42,647.09,646.39,647.09,2879.0,639.2412,639.9037,639.2115,639.9037,2879.0
2024-02-21 15:30:00,647.34,648.03,647.27,647.73,2619.0,640.151,640.8333,640.0817,640.5366,2619.0
2024-02-21 15:35:00,647.89,650.5,647.89,650.4,3400.0,640.6948,643.2759,640.6948,643.177,3400.0
2024-02-21 15:40:00,650.71,651.3,650.19,650.32,3288.0,643.4835,644.067,642.9693,643.0979,3288.0
2024-02-21 15:45:00,650.99,651.07,649.69,650.55,3609.0,643.7604,643.8395,642.4749,643.3253,3609.0
2024-02-21 15:50:00,650.1,651.5,649.46,650.25,9733.0,642.8803,644.2648,642.2474,643.0286,9733.0
2024-02-21 15:55:00,651.02,652.07,650.6,652.06,11960.0,643.7901,644.8284,643.3748,644.8185,11960.0
2024-02-22 09:30:00,677.32,679.43,672.85,673.7,26333.0,669.798,671.8846,665.3777,666.2182,26333.0
2024-02-22 09:35:00,675.01,675.6,672.94,675.6,7607.0,667.5137,668.0971,665.4667,668.0971,7607.0
2024-02-22 09:40:00,674.49,677.1,674.31,676.11,4523.0,666.9994,669.5805,666.8214,668.6014,4523.0
2024-02-22 09:45:00,676.62,678.77,675.52,677.75,2809.0,669.1058,671.2319,668.018,670.2232,2809.0
2024-02-22 09:50:00,677.11,679.0,673.54,673.61,2507.0,669.5903,671.4594,666.06,666.1292,2507.0
2024-02-22 09:55:00,673.67,677.34,673.49,676.36,3043.0,666.1885,669.8178,666.0105,668.8487,3043.0
2024-02-22 10:00:00,676.83,677.87,675.2,676.07,2430.0,669.3135,670.3419,667.7016,668.5619,2430.0
2024-02-22 10:05:00,676.07,679.69,676.07,678.74,4044.0,668.5619,672.1417,668.5619,671.2022,4044.0
2024-02-22 10:10:00,678.73,682.11,677.96,680.84,7160.0,671.1924,674.5348,670.4309,673.2789,7160.0
2024-02-22 10:15:00,681.19,682.39,680.82,681.13,6013.0,673.625,674.8117,673.2591,673.5657,6013.0
2024-02-22 10:20:00,680.73,681.38,678.58,679.87,4000.0,673.1701,673.8129,671.044,672.3197,4000.0
2024-02-22 10:25:00,679.65,682.51,679.64,682.51,3544.0,672.1021,674.9304,672.0922,674.9304,3544.0
2024-02-22 10:30:00,682.68,682.74,681.39,682.7,5420.0,675.0985,675.1578,673.8228,675.1183,5420.0
2024-02-22 10:35:00,682.74,682.78,680.48,680.48,5826.0,675.1578,675.1974,672.9229,672.9229,5826.0
2024-02-22 10:40:00,679.99,681.02,678.9,678.9,2058.0,672.4384,673.4569,671.3605,671.3605,2058.0
2024-02-22 10:45:00,677.8,678.6,676.68,676.68,3970.0,670.2727,671.0638,669.1651,669.1651,3970.0
2024-02-22 10:50:00,677.64,679.18,677.64,678.35,1133.0,670.1145,671.6374,670.1145,670.8166,1133.0
2024-02-22 10:55:00,679.74,680.24,678.2,678.92,2600.0,672.1911,672.6856,670.6682,671.3802,2600.0
2024-02-22 11:00:00,679.11,679.3,679.08,679.3,600.0,671.5681,671.756,671.5385,671.756,600.0
2024-02-22 11:05:00,679.56,681.0,678.9,680.76,3875.0,672.0131,673.4371,671.3605,673.1998,3875.0
2024-02-22 11:10:00,681.37,681.61,679.74,679.74,5541.0,673.803,674.0404,672.1911,672.1911,5541.0
2024-02-22 11:15:00,680.73,682.83,680.73,682.38,4563.0,673.1701,675.2468,673.1701,674.8018,4563.0
2024-02-22 11:20:00,682.63,682.64,681.59,682.0,5762.0,675.049,675.0589,674.0206,674.426,5762.0
2024-02-22 11:25:00,681.74,681.74,679.93,681.34,3181.0,674.1689,674.1689,672.379,673.7734,3181.0
2024-02-22 11:30:00,681.58,683.55,681.57,683.31,2822.0,674.0107,675.9588,674.0008,675.7215,2822.0
2024-02-22 11:35:00,683.61,683.61,682.14,682.14,1406.0,676.0182,676.0182,674.5645,674.5645,1406.0
2024-02-22 11:40:00,682.5,682.89,681.45,681.45,1100.0,674.9205,675.3062,673.8821,673.8821,1100.0
2024-02-22 11:45:00,682.05,682.21,681.34,681.89,1515.0,674.4755,674.6337,673.7734,674.3173,1515.0
2024-02-22 11:50:00,681.94,681.94,680.97,681.34,3185.0,674.3667,674.3667,673.4075,673.7734,3185.0
2024-02-22 11:55:00,681.92,682.02,681.52,681.79,4438.0,674.3469,674.4458,673.9514,674.2184,4438.0
2024-02-22 12:00:00,681.08,681.35,680.29,681.34,2400.0,673.5163,673.7833,672.735,673.7734,2400.0
2024-02-22 12:05:00,681.33,681.97,681.33,681.8,1023.0,673.7635,674.3964,673.7635,674.2283,1023.0
2024-02-22 12:10:00,682.05,682.25,681.19,681.74,2116.0,674.4755,674.6733,673.625,674.1689,2116.0
2024-02-22 12:15:00,680.59,682.1,679.6,681.83,3891.0,673.0317,674.5249,672.0527,674.2579,3891.0
2024-02-22 12:20:00,682.0,682.43,681.4,682.34,3042.0,674.426,674.8513,673.8327,674.7623,3042.0
2024-02-22 12:25:00,682.3,682.5,682.0,682.0,800.0,674.7227,674.9205,674.426,674.426,800.0
2024-02-22 12:30:00,682.15,683.07,681.98,683.07,2802.0,674.5744,675.4842,674.4063,675.4842,2802.0
2024-02-22 12:35:00,682.84,683.09,682.35,682.77,1896.0,675.2567,675.5039,674.7721,675.1875,1896.0
2024-02-22 12:40:00,682.79,682.79,681.94,682.39,1450.0,675.2073,675.2073,674.3667,674.8117,1450.0
2024-02-22 12:45:00,682.03,682.98,681.68,682.98,1200.0,674.4557,675.3952,674.1096,675.3952,1200.0
2024-02-22 12:50:00,683.0,683.73,682.81,683.28,1763.0,675.4149,676.1368,675.227,675.6918,1763.0
2024-02-22 12:55:00,683.29,684.18,683.2,684.16,1634.0,675.7017,676.5818,675.6127,676.562,1634.0
2024-02-22 13:00:00,684.29,684.46,683.52,683.52,1337.0,676.6906,676.8587,675.9292,675.9292,1337.0
2024-02-22 13:05:00,683.68,684.7,683.68,684.5,2097.0,676.0874,677.0961,676.0874,676.8983,2097.0
2024-02-22 13:10:00,684.48,684.48,682.8,682.83,2914.0,676.8785,676.8785,675.2172,675.2468,2914.0
2024-02-22 13:15:00,683.36,683.75,683.24,683.44,1566.0,675.7709,676.1566,675.6523,675.85,1566.0
2024-02-22 13:20:00,683.08,683.57,682.96,683.57,1515.0,675.494,675.9786,675.3754,675.9786,1515.0
2024-02-22 13:25:00,683.3,683.8,683.17,683.18,3103.0,675.7116,676.206,675.583,675.5929,3103.0
2024-02-22 13:30:00,683.36,684.59,683.35,684.46,1384.0,675.7709,676.9873,675.761,676.8587,1384.0
2024-02-22 13:35:00,684.5,684.59,684.23,684.59,3604.0,676.8983,676.9873,676.6313,676.9873,3604.0
2024-02-22 13:40:00,684.59,685.01,684.54,685.0,2658.0,676.9873,677.4026,676.9378,677.3927,2658.0
2024-02-22 13:45:00,685.0,685.15,685.0,685.14,402.0,677.3927,677.5411,677.3927,677.5312,402.0
2024-02-22 13:50:00,685.21,685.53,685.13,685.52,2696.0,677.6004,677.9168,677.5213,677.9069,2696.0
2024-02-22 13:55:00,685.54,686.8,685.53,686.8,1880.0,677.9267,679.1727,677.9168,679.1727,1880.0
2024-02-22 14:00:00,687.38,687.69,686.91,687.0,4396.0,679.7463,680.0528,679.2815,679.3705,4396.0
2024-02-22 14:05:00,685.99,687.14,685.99,686.04,3726.0,678.3717,679.509,678.3717,678.4212,3726.0
2024-02-22 14:10:00,685.68,685.68,685.66,685.66,668.0,678.0652,678.0652,678.0454,678.0454,668.0
2024-02-22 14:15:00,685.91,686.8,685.88,686.42,3853.0,678.2926,679.1727,678.2629,678.797,3853.0
2024-02-22 14:20:00,685.78,686.49,685.7,686.49,2086.0,678.1641,678.8662,678.0849,678.8662,2086.0
2024-02-22 14:25:00,686.76,686.76,686.13,686.66,4226.0,679.1332,679.1332,678.5102,679.0343,4226.0
2024-02-22 14:30:00,686.02,686.03,684.78,685.18,1838.0,678.4014,678.4113,677.1752,677.5707,1838.0
2024-02-22 14:35:00,685.41,685.78,685.39,685.62,1120.0,677.7982,678.1641,677.7784,678.0058,1120.0
2024-02-22 14:40:00,685.02,685.18,684.63,685.18,700.0,677.4125,677.5707,677.0268,677.5707,700.0
2024-02-22 14:45:00,685.15,685.18,684.75,684.75,1503.0,677.5411,677.5707,677.1455,677.1455,1503.0
2024-02-22 14:50:00,684.65,684.89,684.07,684.77,1425.0,677.0466,677.2839,676.473,677.1653,1425.0
2024-02-22 14:55:00,684.99,685.32,683.46,683.82,2972.0,677.3828,677.7092,675.8698,676.2258,2972.0
2024-02-22 15:00:00,683.62,685.55,683.57,685.55,1000.0,676.028,677.9366,675.9786,677.9366,1000.0
2024-02-22 15:05:00,685.75,686.98,685.61,686.65,6185.0,678.1344,679.3507,677.9959,679.0244,6185.0
2024-02-22 15:10:00,686.4,687.32,686.34,687.11,3900.0,678.7772,679.687,678.7178,679.4793,3900.0
2024-02-22 15:15:00,687.14,687.4,686.07,686.75,5558.0,679.509,679.7661,678.4508,679.1233,5558.0
2024-02-22 15:20:00,686.77,687.12,685.27,685.88,6857.0,679.1431,679.4892,677.6597,678.2629,6857.0
2024-02-22 15:25:00,686.03,686.03,684.29,684.29,5742.0,678.4113,678.4113,676.6906,676.6906,5742.0
2024-02-22 15:30:00,684.15,684.15,682.74,683.62,7024.0,676.5522,676.5522,675.1578,676.028,7024.0
2024-02-22 15:35:00,683.88,685.0,683.69,684.97,4984.0,676.2852,677.3927,676.0973,677.3631,4984.0
2024-02-22 15:40:00,684.73,685.81,684.55,684.75,9613.0,677.1257,678.1937,676.9477,677.1455,9613.0
2024-02-22 15:45:00,684.72,685.18,684.62,684.74,7393.0,677.1158,677.5707,677.0169,677.1356,7393.0
2024-02-22 15:50:00,684.98,685.68,684.53,684.67,19982.0,677.3729,678.0652,676.9279,677.0664,19982.0
2024-02-22 15:55:00,685.02,685.71,683.65,683.77,35953.0,677.4125,678.0948,676.0577,676.1764,35953.0
2024-02-23 09:30:00,683.0,687.57,681.72,685.39,10031.0,675.4149,679.9342,674.1491,677.7784,10031.0
2024-02-23 09:35:00,685.38,687.48,684.2,685.63,4450.0,677.7685,679.8452,676.6016,678.0157,4450.0
2024-02-23 09:40:00,685.19,686.55,683.9,684.19,2048.0,677.5806,678.9255,676.3049,676.5917,2048.0
2024-02-23 09:45:00,684.47,685.32,681.0,681.0,1120.0,676.8686,677.7092,673.4371,673.4371,1120.0
2024-02-23 09:50:00,681.05,681.99,680.59,680.64,1851.0,673.4866,674.4161,673.0317,673.0811,1851.0
2024-02-23 09:55:00,680.59,680.59,676.61,678.94,2774.0,673.0317,673.0317,669.0959,671.4,2774.0
2024-02-23 10:00:00,679.07,679.07,677.53,677.82,1870.0,671.5286,671.5286,670.0057,670.2925,1870.0
2024-02-23 10:05:00,676.01,677.05,675.04,676.39,3439.0,668.5026,669.531,667.5433,668.8783,3439.0
2024-02-23 10:10:00,675.0,676.57,674.0,676.57,4696.0,667.5038,669.0563,666.5149,669.0563,4696.0
2024-02-23 10:15:00,675.82,675.98,675.11,675.51,700.0,668.3147,668.4729,667.6126,668.0081,700.0
2024-02-23 10:20:00,675.54,675.54,672.61,674.62,1958.0,668.0378,668.0378,665.1403,667.128,1958.0
2024-02-23 10:25:00,674.84,675.67,674.42,674.94,1520.0,667.3456,668.1663,666.9302,667.4444,1520.0
2024-02-23 10:30:00,674.15,675.13,674.11,674.17,800.0,666.6632,667.6323,666.6237,666.683,800.0
2024-02-23 10:35:00,674.3,674.37,673.49,674.04,719.0,666.8115,666.8808,666.0105,666.5544,719.0
2024-02-23 10:40:00,674.7,674.88,672.09,672.26,2055.0,667.2071,667.3851,664.6261,664.7942,2055.0
2024-02-23 10:45:00,672.52,673.55,672.01,672.89,845.0,665.0513,666.0699,664.547,665.4172,845.0
2024-02-23 10:50:00,673.12,674.2,673.12,673.81,600.0,665.6447,666.7127,665.6447,666.327,600.0
2024-02-23 10:55:00,673.55,673.67,671.37,671.83,2131.0,666.0699,666.1885,663.9141,664.369,2131.0
2024-02-23 11:00:00,671.0,671.18,668.98,669.18,3793.0,663.5482,663.7262,661.5506,661.7484,3793.0
2024-02-23 11:05:00,668.06,670.23,668.06,669.6,4471.0,660.6408,662.7867,660.6408,662.1637,4471.0
2024-02-23 11:10:00,669.09,669.93,668.81,669.71,3797.0,661.6594,662.4901,661.3825,662.2725,3797.0
2024-02-23 11:15:00,669.13,670.62,669.13,669.87,2100.0,661.699,663.1724,661.699,662.4307,2100.0
2024-02-23 11:20:00,670.75,671.61,670.75,671.14,1624.0,663.301,664.1514,663.301,663.6866,1624.0
2024-02-23 11:25:00,671.25,671.8,670.99,671.27,2141.0,663.7954,664.3393,663.5383,663.8152,2141.0
2024-02-23 11:30:00,670.87,671.2,670.01,671.2,2200.0,663.4196,663.746,662.5692,663.746,2200.0
2024-02-23 11:35:00,671.44,671.44,670.81,670.86,650.0,663.9833,663.9833,663.3603,663.4098,650.0
2024-02-23 11:40:00,671.08,671.64,670.51,671.64,2200.0,663.6273,664.1811,663.0636,664.1811,2200.0
2024-02-23 11:45:00,671.52,672.27,671.13,671.86,3637.0,664.0624,664.8041,663.6768,664.3986,3637.0
2024-02-23 11:50:00,671.92,672.56,671.54,672.55,1200.0,664.458,665.0909,664.0822,665.081,1200.0
2024-02-23 11:55:00,672.93,673.79,672.93,673.72,700.0,665.4568,666.3072,665.4568,666.238,700.0
2024-02-23 12:00:00,673.58,674.85,673.45,674.85,1400.0,666.0995,667.3554,665.971,667.3554,1400.0
2024-02-23 12:05:00,674.4,675.08,674.32,674.94,1998.0,666.9104,667.5829,666.8313,667.4444,1998.0
2024-02-23 12:10:00,675.54,676.0,675.42,675.81,2500.0,668.0378,668.4927,667.9191,668.3048,2500.0
2024-02-23 12:15:00,675.81,675.81,674.53,675.23,3900.0,668.3048,668.3048,667.039,667.7312,3900.0
2024-02-23 12:20:00,675.49,675.66,675.25,675.66,1491.0,667.9883,668.1564,667.751,668.1564,1491.0
2024-02-23 12:25:00,675.02,675.02,673.09,673.13,1500.0,667.5236,667.5236,665.615,665.6545,1500.0
2024-02-23 12:30:00,671.92,672.8,671.23,672.8,1492.0,664.458,665.3282,663.7756,665.3282,1492.0
2024-02-23 12:35:00,672.86,673.78,672.5,673.62,2607.0,665.3875,666.2973,665.0315,666.1391,2607.0
2024-02-23 12:40:00,673.58,673.58,671.88,672.81,1525.0,666.0995,666.0995,664.4184,665.3381,1525.0
2024-02-23 12:45:00,673.78,674.08,673.78,674.08,972.0,666.2973,666.594,666.2973,666.594,972.0
2024-02-23 12:50:00,674.08,674.67,673.72,674.67,1900.0,666.594,667.1774,666.238,667.1774,1900.0
2024-02-23 12:55:00,674.35,674.35,673.62,673.64,700.0,666.861,666.861,666.1391,666.1589,700.0
2024-02-23 13:00:00,673.26,673.26,673.25,673.25,200.0,665.7831,665.7831,665.7732,665.7732,200.0
2024-02-23 13:05:00,673.54,674.14,673.3,673.3,700.0,666.06,666.6533,665.8227,665.8227,700.0
2024-02-23 13:10:00,673.73,673.73,673.34,673.34,400.0,666.2479,666.2479,665.8622,665.8622,400.0
2024-02-23 13:15:00,673.32,674.36,673.32,674.22,1800.0,665.8424,666.8709,665.8424,666.7324,1800.0
2024-02-23 13:20:00,674.13,674.5,673.9,674.02,929.0,666.6434,667.0093,666.416,666.5347,929.0
2024-02-23 13:25:00,673.85,674.0,673.34,673.89,1205.0,666.3665,666.5149,665.8622,666.4061,1205.0
2024-02-23 13:30:00,672.27,673.4,672.27,673.4,700.0,664.8041,665.9215,664.8041,665.9215,700.0
2024-02-23 13:35:00,673.1,673.1,672.97,672.97,300.0,665.6249,665.6249,665.4963,665.4963,300.0
2024-02-23 13:40:00,672.9,673.64,672.03,672.39,1227.0,665.4271,666.1589,664.5668,664.9228,1227.0
2024-02-23 13:45:00,672.8,672.8,672.09,672.09,737.0,665.3282,665.3282,664.6261,664.6261,737.0
2024-02-23 13:50:00,672.49,672.56,671.36,672.12,1400.0,665.0217,665.0909,663.9042,664.6558,1400.0
2024-02-23 13:55:00,671.49,672.03,670.51,671.7,5478.0,664.0328,664.5668,663.0636,664.2404,5478.0
2024-02-23 14:00:00,672.14,672.66,671.44,671.49,1225.0,664.6755,665.1898,663.9833,664.0328,1225.0
2024-02-23 14:05:00,671.69,671.87,671.61,671.64,1315.0,664.2305,664.4085,664.1514,664.1811,1315.0
2024-02-23 14:10:00,671.2,671.2,670.86,670.86,400.0,663.746,663.746,663.4098,663.4098,400.0
2024-02-23 14:15:00,671.25,671.38,671.05,671.2,900.0,663.7954,663.924,663.5976,663.746,900.0
2024-02-23 14:20:00,671.39,671.74,670.31,670.32,1418.0,663.9339,664.28,662.8659,662.8757,1418.0
2024-02-23 14:25:00,670.63,670.81,670.22,670.75,6351.0,663.1823,663.3603,662.7769,663.301,6351.0
2024-02-23 14:30:00,670.63,672.23,670.63,672.23,2132.0,663.1823,664.7645,663.1823,664.7645,2132.0
2024-02-23 14:35:00,671.64,673.43,671.64,672.85,2114.0,664.1811,665.9512,664.1811,665.3777,2114.0
2024-02-23 14:40:00,672.79,672.79,671.71,671.71,1500.0,665.3183,665.3183,664.2503,664.2503,1500.0
2024-02-23 14:45:00,672.09,672.22,671.77,671.77,1700.0,664.6261,664.7546,664.3096,664.3096,1700.0
2024-02-23 14:50:00,671.55,672.52,671.47,672.52,2100.0,664.0921,665.0513,664.013,665.0513,2100.0
2024-02-23 14:55:00,672.23,672.57,672.22,672.27,300.0,664.7645,665.1008,664.7546,664.8041,300.0
2024-02-23 15:00:00,672.27,672.63,671.79,672.11,2500.0,664.8041,665.1601,664.3294,664.6459,2500.0
2024-02-23 15:05:00,671.89,672.19,670.24,670.35,2325.0,664.4283,664.725,662.7966,662.9054,2325.0
2024-02-23 15:10:00,670.08,670.3,669.6,669.6,2252.0,662.6384,662.856,662.1637,662.1637,2252.0
2024-02-23 15:15:00,669.54,670.42,669.53,670.42,1179.0,662.1044,662.9746,662.0945,662.9746,1179.0
2024-02-23 15:20:00,669.45,669.49,669.14,669.14,800.0,662.0154,662.055,661.7089,661.7089,800.0
2024-02-23 15:25:00,669.37,669.69,668.09,668.56,2072.0,661.9363,662.2527,660.6705,661.1353,2072.0
2024-02-23 15:30:00,668.31,669.23,668.03,668.97,3499.0,660.8881,661.7979,660.6112,661.5407,3499.0
2024-02-23 15:35:00,668.81,670.42,668.66,670.4,5771.0,661.3825,662.9746,661.2342,662.9549,5771.0
2024-02-23 15:40:00,670.57,670.78,670.38,670.38,800.0,663.123,663.3306,662.9351,662.9351,800.0
2024-02-23 15:45:00,670.36,671.15,670.16,670.4,5930.0,662.9153,663.6965,662.7175,662.9549,5930.0
2024-02-23 15:50:00,670.74,671.18,669.77,670.38,6200.0,663.2911,663.7262,662.3319,662.9351,6200.0
2024-02-23 15:55:00,670.16,670.33,668.82,668.82,19169.0,662.7175,662.8856,661.3924,661.3924,19169.0
2024-02-26 09:30:00,675.62,678.66,674.78,678.59,12060.0,668.1169,671.1231,667.2862,671.0539,12060.0
2024-02-26 09:35:00,679.0,680.0,677.71,678.63,3954.0,671.4594,672.4482,670.1837,671.0935,3954.0
2024-02-26 09:40:00,678.59,678.73,677.15,677.15,1235.0,671.0539,671.1924,669.6299,669.6299,1235.0
2024-02-26 09:45:00,676.11,676.3,673.98,676.06,1400.0,668.6014,668.7893,666.4951,668.552,1400.0
2024-02-26 09:50:00,675.4,677.42,675.4,677.23,2597.0,667.8993,669.8969,667.8993,669.709,2597.0
2024-02-26 09:55:00,677.29,677.38,676.02,676.51,3129.0,669.7683,669.8573,668.5124,668.997,3129.0
2024-02-26 10:00:00,676.51,677.24,675.44,677.24,5032.0,668.997,669.7189,667.9389,669.7189,5032.0
2024-02-26 10:05:00,677.78,677.78,676.83,677.26,924.0,670.2529,670.2529,669.3135,669.7387,924.0
2024-02-26 10:10:00,677.9,677.92,676.5,677.91,1983.0,670.3716,670.3913,668.9871,670.3815,1983.0
2024-02-26 10:15:00,677.42,678.69,677.42,678.69,700.0,669.8969,671.1528,669.8969,671.1528,700.0
2024-02-26 10:20:00,679.09,680.17,678.57,679.77,2390.0,671.5484,672.6164,671.0341,672.2208,2390.0
2024-02-26 10:25:00,680.29,680.89,679.6,679.98,1924.0,672.735,673.3284,672.0527,672.4285,1924.0
2024-02-26 10:30:00,679.37,680.47,679.36,680.47,839.0,671.8252,672.913,671.8154,672.913,839.0
2024-02-26 10:35:00,680.53,681.05,680.35,680.35,4079.0,672.9724,673.4866,672.7944,672.7944,4079.0
2024-02-26 10:40:00,680.31,682.76,680.28,682.53,2769.0,672.7548,675.1776,672.7251,674.9502,2769.0
2024-02-26 10:45:00,682.46,683.0,681.59,681.87,3516.0,674.8809,675.4149,674.0206,674.2975,3516.0
2024-02-26 10:50:00,681.54,682.41,680.7,680.71,3160.0,673.9711,674.8315,673.1405,673.1504,3160.0
2024-02-26 10:55:00,680.82,681.63,680.01,680.29,1249.0,673.2591,674.0601,672.4581,672.735,1249.0
2024-02-26 11:00:00,680.57,681.61,680.53,681.61,1700.0,673.0119,674.0404,672.9724,674.0404,1700.0
2024-02-26 11:05:00,681.03,681.32,679.58,680.76,12982.0,673.4668,673.7536,672.0329,673.1998,12982.0
2024-02-26 11:10:00,681.76,683.5,681.76,682.77,2667.0,674.1887,675.9094,674.1887,675.1875,2667.0
2024-02-26 11:15:00,682.86,683.48,682.71,682.85,1472.0,675.2765,675.8896,675.1282,675.2666,1472.0
2024-02-26 11:20:00,683.4,683.95,682.58,682.59,1726.0,675.8105,676.3544,674.9996,675.0095,1726.0
2024-02-26 11:25:00,682.12,683.17,681.97,682.54,1490.0,674.5447,675.583,674.3964,674.96,1490.0
2024-02-26 11:30:00,683.66,683.67,683.17,683.55,1736.0,676.0676,676.0775,675.583,675.9588,1736.0
2024-02-26 11:35:00,683.91,684.57,683.28,683.59,3909.0,676.3148,676.9675,675.6918,675.9984,3909.0
2024-02-26 11:40:00,684.01,684.18,683.15,683.55,1935.0,676.4137,676.5818,675.5633,675.9588,1935.0
2024-02-26 11:45:00,683.75,684.0,683.56,683.56,1692.0,676.1566,676.4038,675.9687,675.9687,1692.0
2024-02-26 11:50:00,683.56,684.28,683.16,684.02,2400.0,675.9687,676.6807,675.5732,676.4236,2400.0
2024-02-26 11:55:00,684.38,684.38,683.06,683.19,1000.0,676.7796,676.7796,675.4743,675.6028,1000.0
2024-02-26 12:00:00,682.72,683.63,681.25,683.02,12201.0,675.138,676.0379,673.6844,675.4347,12201.0
2024-02-26 12:05:00,683.29,683.97,682.75,682.75,3884.0,675.7017,676.3742,675.1677,675.1677,3884.0
2024-02-26 12:10:00,682.27,683.36,682.26,683.13,2363.0,674.693,675.7709,674.6831,675.5435,2363.0
2024-02-26 12:15:00,683.4,683.83,683.0,683.35,3705.0,675.8105,676.2357,675.4149,675.761,3705.0
2024-02-26 12:20:00,682.7,684.0,682.36,683.63,4695.0,675.1183,676.4038,674.782,676.0379,4695.0
2024-02-26 12:25:00,683.71,684.0,683.3,683.3,2705.0,676.117,676.4038,675.7116,675.7116,2705.0
2024-02-26 12:30:00,683.6,684.26,682.68,683.21,8816.0,676.0083,676.6609,675.0985,675.6226,8816.0
2024-02-26 12:35:00,682.72,683.44,682.57,683.05,3598.0,675.138,675.85,674.9897,675.4644,3598.0
2024-02-26 12:40:00,683.29,683.62,682.51,682.51,2523.0,675.7017,676.028,674.9304,674.9304,2523.0
2024-02-26 12:45:00,682.57,683.09,682.38,682.7,2044.0,674.9897,675.5039,674.8018,675.1183,2044.0
2024-02-26 12:50:00,683.04,683.12,682.24,682.3,2199.0,675.4545,675.5336,674.6634,674.7227,2199.0
2024-02-26 12:55:00,682.05,683.03,681.91,683.02,1474.0,674.4755,675.4446,674.337,675.4347,1474.0
2024-02-26 13:00:00,683.06,683.3,682.36,682.79,900.0,675.4743,675.7116,674.782,675.2073,900.0
2024-02-26 13:05:00,682.45,682.94,682.17,682.6,1487.0,674.871,675.3556,674.5941,675.0194,1487.0
2024-02-26 13:10:00,682.55,682.93,681.94,682.07,1130.0,674.9699,675.3457,674.3667,674.4953,1130.0
2024-02-26 13:15:00,681.6,682.31,681.54,681.59,1956.0,674.0305,674.7326,673.9711,674.0206,1956.0
2024-02-26 13:20:00,681.7,682.99,681.66,682.46,1276.0,674.1294,675.405,674.0898,674.8809,1276.0
2024-02-26 13:25:00,682.54,682.63,681.42,681.8,988.0,674.96,675.049,673.8525,674.2283,988.0
2024-02-26 13:30:00,681.42,681.48,680.75,680.99,3841.0,673.8525,673.9118,673.1899,673.4273,3841.0
2024-02-26 13:35:00,680.98,681.28,680.8,681.17,400.0,673.4174,673.714,673.2394,673.6053,400.0
2024-02-26 13:40:00,681.54,681.82,681.47,681.82,963.0,673.9711,674.248,673.9019,674.248,963.0
2024-02-26 13:45:00,681.77,682.72,681.77,682.72,525.0,674.1986,675.138,674.1986,675.138,525.0
2024-02-26 13:50:00,682.13,682.14,681.17,681.81,1498.0,674.5546,674.5645,673.6053,674.2381,1498.0
2024-02-26 13:55:00,681.99,682.24,681.68,682.24,1065.0,674.4161,674.6634,674.1096,674.6634,1065.0
2024-02-26 14:00:00,682.25,682.68,682.25,682.63,500.0,674.6733,675.0985,674.6733,675.049,500.0
2024-02-26 14:05:00,682.99,683.34,682.84,683.3,2465.0,675.405,675.7512,675.2567,675.7116,2465.0
2024-02-26 14:10:00,683.06,683.06,682.11,682.75,1484.0,675.4743,675.4743,674.5348,675.1677,1484.0
2024-02-26 14:15:00,683.1,683.54,683.0,683.54,2403.0,675.5138,675.9489,675.4149,675.9489,2403.0
2024-02-26 14:20:00,683.78,685.18,683.59,684.7,3933.0,676.1863,677.5707,675.9984,677.0961,3933.0
2024-02-26 14:25:00,685.27,685.27,684.9,684.91,580.0,677.6597,677.6597,677.2938,677.3037,580.0
2024-02-26 14:30:00,684.85,685.05,684.42,684.87,1200.0,677.2444,677.4422,676.8192,677.2642,1200.0
2024-02-26 14:35:00,684.95,685.13,684.8,684.91,800.0,677.3433,677.5213,677.1949,677.3037,800.0
2024-02-26 14:40:00,685.36,685.5,684.84,684.98,2076.0,677.7487,677.8872,677.2345,677.3729,2076.0
2024-02-26 14:45:00,684.94,685.29,684.87,684.87,838.0,677.3334,677.6795,677.2642,677.2642,838.0
2024-02-26 14:50:00,684.8,685.24,684.45,684.48,2613.0,677.1949,677.6301,676.8488,676.8785,2613.0
2024-02-26 14:55:00,684.72,685.02,684.64,684.64,1100.0,677.1158,677.4125,677.0367,677.0367,1100.0
2024-02-26 15:00:00,684.64,684.8,684.4,684.8,783.0,677.0367,677.1949,676.7994,677.1949,783.0
2024-02-26 15:05:00,684.85,685.5,684.35,685.5,1925.0,677.2444,677.8872,676.7499,677.8872,1925.0
2024-02-26 15:10:00,685.48,686.68,685.47,686.68,1449.0,677.8674,679.0541,677.8575,679.0541,1449.0
2024-02-26 15:15:00,686.59,686.77,685.69,685.7,1855.0,678.9651,679.1431,678.0751,678.0849,1855.0
2024-02-26 15:20:00,685.66,686.18,685.44,685.45,1700.0,678.0454,678.5596,677.8278,677.8377,1700.0
2024-02-26 15:25:00,685.62,685.7,685.45,685.58,1613.0,678.0058,678.0849,677.8377,677.9663,1613.0
2024-02-26 15:30:00,685.71,685.82,684.82,684.82,2707.0,678.0948,678.2036,677.2147,677.2147,2707.0
2024-02-26 15:35:00,684.38,686.01,684.29,685.52,3304.0,676.7796,678.3915,676.6906,677.9069,3304.0
2024-02-26 15:40:00,685.32,685.32,684.64,684.69,1655.0,677.7092,677.7092,677.0367,677.0862,1655.0
2024-02-26 15:45:00,684.69,685.43,684.53,684.81,3592.0,677.0862,677.8179,676.9279,677.2048,3592.0
2024-02-26 15:50:00,684.67,684.68,683.52,683.61,10744.0,677.0664,677.0763,675.9292,676.0182,10744.0
2024-02-26 15:55:00,683.85,684.43,683.45,683.82,19674.0,676.2555,676.8291,675.8599,676.2258,19674.0
2024-02-27 09:30:00,679.99,684.7,679.15,682.91,21119.0,672.4384,677.0961,671.6077,675.3259,21119.0
2024-02-27 09:35:00,682.9,683.69,679.76,682.09,4538.0,675.316,676.0973,672.2109,674.515,4538.0
2024-02-27 09:40:00,681.62,681.62,676.76,677.71,7485.0,674.0503,674.0503,669.2442,670.1837,7485.0
2024-02-27 09:45:00,678.06,678.74,676.84,678.48,1600.0,670.5298,671.2022,669.3233,670.9451,1600.0
2024-02-27 09:50:00,678.42,679.03,676.99,678.76,3460.0,670.8858,671.489,669.4717,671.222,3460.0
2024-02-27 09:55:00,678.71,680.11,677.92,679.49,4662.0,671.1726,672.557,670.3913,671.9439,4662.0
2024-02-27 10:00:00,680.36,681.53,679.44,679.93,5323.0,672.8042,673.9613,671.8945,672.379,5323.0
2024-02-27 10:05:00,679.55,681.01,679.0,680.71,2653.0,672.0032,673.447,671.4594,673.1504,2653.0
2024-02-27 10:10:00,680.62,682.26,680.39,682.25,5718.0,673.0614,674.6831,672.8339,674.6733,5718.0
2024-02-27 10:15:00,682.32,683.93,682.32,683.93,1702.0,674.7425,676.3346,674.7425,676.3346,1702.0
2024-02-27 10:20:00,683.93,683.97,682.88,683.17,1700.0,676.3346,676.3742,675.2963,675.583,1700.0
2024-02-27 10:25:00,683.04,683.11,681.93,682.08,1200.0,675.4545,675.5237,674.3568,674.5051,1200.0
2024-02-27 10:30:00,682.74,682.82,682.26,682.29,900.0,675.1578,675.2369,674.6831,674.7128,900.0
2024-02-27 10:35:00,681.88,682.82,681.88,681.97,2547.0,674.3074,675.2369,674.3074,674.3964,2547.0
2024-02-27 10:40:00,681.75,681.95,681.29,681.29,1600.0,674.1788,674.3766,673.7239,673.7239,1600.0
2024-02-27 10:45:00,681.27,682.19,680.94,682.19,700.0,673.7041,674.6139,673.3778,674.6139,700.0
2024-02-27 10:50:00,682.33,682.33,680.65,680.65,700.0,674.7524,674.7524,673.091,673.091,700.0
2024-02-27 10:55:00,681.4,682.58,681.23,681.99,1900.0,673.8327,674.9996,673.6646,674.4161,1900.0
2024-02-27 11:00:00,682.91,683.04,682.2,682.8,14088.0,675.3259,675.4545,674.6238,675.2172,14088.0
2024-02-27 11:05:00,682.7,682.93,682.23,682.55,4456.0,675.1183,675.3457,674.6535,674.9699,4456.0
2024-02-27 11:10:00,682.28,683.1,682.28,682.87,2146.0,674.7029,675.5138,674.7029,675.2864,2146.0
2024-02-27 11:15:00,683.0,683.0,682.17,682.48,1925.0,675.4149,675.4149,674.5941,674.9007,1925.0
2024-02-27 11:20:00,682.2,682.84,682.11,682.43,8277.0,674.6238,675.2567,674.5348,674.8513,8277.0
2024-02-27 11:25:00,682.33,682.34,681.44,681.57,1259.0,674.7524,674.7623,673.8723,674.0008,1259.0
2024-02-27 11:30:00,681.42,682.1,681.3,681.86,4486.0,673.8525,674.5249,673.7338,674.2876,4486.0
2024-02-27 11:35:00,681.13,681.13,680.35,680.35,418.0,673.5657,673.5657,672.7944,672.7944,418.0
2024-02-27 11:40:00,680.17,681.09,680.17,680.37,3208.0,672.6164,673.5261,672.6164,672.8141,3208.0
2024-02-27 11:45:00,680.44,680.85,680.06,680.59,2773.0,672.8834,673.2888,672.5076,673.0317,2773.0
2024-02-27 11:50:00,681.13,681.68,681.12,681.5,1929.0,673.5657,674.1096,673.5558,673.9316,1929.0
2024-02-27 11:55:00,681.7,681.7,681.38,681.38,400.0,674.1294,674.1294,673.8129,673.8129,400.0
2024-02-27 12:00:00,681.85,682.3,680.12,680.13,4133.0,674.2777,674.7227,672.5669,672.5768,4133.0
2024-02-27 12:05:00,680.92,681.27,680.0,680.0,4451.0,673.358,673.7041,672.4482,672.4482,4451.0
2024-02-27 12:10:00,680.13,680.26,679.09,679.26,2800.0,672.5768,672.7054,671.5484,671.7165,2800.0
2024-02-27 12:15:00,679.26,679.26,677.69,677.79,600.0,671.7165,671.7165,670.1639,670.2628,600.0
2024-02-27 12:20:00,677.27,677.68,676.67,676.75,21599.0,669.7486,670.154,669.1552,669.2343,21599.0
2024-02-27 12:25:00,676.86,678.35,676.85,678.35,7962.0,669.3431,670.8166,669.3332,670.8166,7962.0
2024-02-27 12:30:00,677.72,677.72,677.36,677.36,644.0,670.1936,670.1936,669.8376,669.8376,644.0
2024-02-27 12:35:00,677.31,677.59,676.94,677.21,5006.0,669.7881,670.065,669.4222,669.6892,5006.0
2024-02-27 12:40:00,677.2,677.95,677.19,677.56,2163.0,669.6793,670.421,669.6695,670.0353,2163.0
2024-02-27 12:45:00,677.92,677.92,677.18,677.25,2575.0,670.3913,670.3913,669.6596,669.7288,2575.0
2024-02-27 12:50:00,677.13,677.45,676.94,677.45,4688.0,669.6101,669.9266,669.4222,669.9266,4688.0
2024-02-27 12:55:00,676.92,677.65,676.75,677.14,8686.0,669.4025,670.1243,669.2343,669.62,8686.0
2024-02-27 13:00:00,677.2,678.28,676.79,678.28,7220.0,669.6793,670.7473,669.2739,670.7473,7220.0
2024-02-27 13:05:00,678.48,678.61,678.31,678.32,1000.0,670.9451,671.0737,670.777,670.7869,1000.0
2024-02-27 13:10:00,678.15,678.2,678.14,678.19,317.0,670.6188,670.6682,670.6089,670.6583,317.0
2024-02-27 13:15:00,678.46,678.46,678.4,678.4,300.0,670.9254,670.9254,670.866,670.866,300.0
2024-02-27 13:20:00,678.02,678.93,677.75,678.83,1925.0,670.4902,671.3901,670.2232,671.2912,1925.0
2024-02-27 13:25:00,678.84,678.84,678.25,678.25,568.0,671.3011,671.3011,670.7177,670.7177,568.0
2024-02-27 13:30:00,677.93,677.93,677.93,677.93,100.0,670.4012,670.4012,670.4012,670.4012,100.0
2024-02-27 13:35:00,678.11,678.58,677.94,678.58,600.0,670.5792,671.044,670.4111,671.044,600.0
2024-02-27 13:40:00,678.5,678.63,678.5,678.63,200.0,670.9649,671.0935,670.9649,671.0935,200.0
2024-02-27 13:45:00,678.5,678.5,677.86,677.86,921.0,670.9649,670.9649,670.332,670.332,921.0
2024-02-27 13:50:00,677.95,677.95,677.69,677.69,596.0,670.421,670.421,670.1639,670.1639,596.0
2024-02-27 13:55:00,677.81,678.38,677.42,677.77,1383.0,670.2826,670.8462,669.8969,670.243,1383.0
2024-02-27 14:00:00,677.83,677.88,677.54,677.75,1284.0,670.3023,670.3518,670.0156,670.2232,1284.0
2024-02-27 14:05:00,678.07,678.22,677.36,677.85,1400.0,670.5397,670.688,669.8376,670.3221,1400.0
2024-02-27 14:10:00,677.85,677.85,677.85,677.85,0.0,670.3221,670.3221,670.3221,670.3221,0.0
2024-02-27 14:15:00,677.78,678.64,677.75,678.28,1578.0,670.2529,671.1034,670.2232,670.7473,1578.0
2024-02-27 14:20:00,678.32,678.39,678.31,678.38,200.0,670.7869,670.8561,670.777,670.8462,200.0
2024-02-27 14:25:00,678.72,678.72,678.39,678.6,600.0,671.1825,671.1825,670.8561,671.0638,600.0
2024-02-27 14:30:00,678.74,679.27,678.73,678.99,800.0,671.2022,671.7264,671.1924,671.4495,800.0
2024-02-27 14:35:00,679.35,679.4,679.1,679.14,1600.0,671.8055,671.8549,671.5582,671.5978,1600.0
2024-02-27 14:40:00,679.41,679.78,679.15,679.15,1200.0,671.8648,672.2307,671.6077,671.6077,1200.0
2024-02-27 14:45:00,679.25,679.27,678.71,679.26,1825.0,671.7066,671.7264,671.1726,671.7165,1825.0
2024-02-27 14:50:00,679.5,679.5,679.17,679.22,725.0,671.9538,671.9538,671.6275,671.6769,725.0
2024-02-27 14:55:00,678.69,680.15,678.69,680.12,1403.0,671.1528,672.5966,671.1528,672.5669,1403.0
2024-02-27 15:00:00,679.67,679.71,678.78,678.78,825.0,672.1219,672.1615,671.2418,671.2418,825.0
2024-02-27 15:05:00,678.88,679.79,678.88,679.79,1036.0,671.3407,672.2406,671.3407,672.2406,1036.0
2024-02-27 15:10:00,679.82,680.41,679.74,679.74,1453.0,672.2702,672.8537,672.1911,672.1911,1453.0
2024-02-27 15:15:00,679.27,679.28,678.74,678.96,2585.0,671.7264,671.7362,671.2022,671.4198,2585.0
2024-02-27 15:20:00,678.48,679.48,678.48,679.22,1000.0,670.9451,671.934,670.9451,671.6769,1000.0
2024-02-27 15:25:00,679.95,679.95,679.57,679.58,577.0,672.3988,672.3988,672.023,672.0329,577.0
2024-02-27 15:30:00,679.46,679.46,678.53,678.54,1631.0,671.9142,671.9142,670.9946,671.0045,1631.0
2024-02-27 15:35:00,678.62,678.62,678.13,678.39,2069.0,671.0836,671.0836,670.599,670.8561,2069.0
2024-02-27 15:40:00,678.29,678.54,678.09,678.25,1806.0,670.7572,671.0045,670.5595,670.7177,1806.0
2024-02-27 15:45:00,678.13,678.51,677.63,677.82,5017.0,670.599,670.9748,670.1046,670.2925,5017.0
2024-02-27 15:50:00,678.03,678.1,677.0,677.36,7028.0,670.5001,670.5693,669.4816,669.8376,7028.0
2024-02-27 15:55:00,677.42,678.65,676.89,677.59,38159.0,669.8969,671.1132,669.3728,670.065,38159.0
2024-02-28 09:30:00,667.7,672.81,667.7,672.81,13146.0,660.2848,665.3381,660.2848,665.3381,13146.0
2024-02-28 09:35:00,671.82,675.57,671.82,674.66,1326.0,664.3591,668.0674,664.3591,667.1676,1326.0
2024-02-28 09:40:00,673.66,674.5,672.11,672.93,3295.0,666.1787,667.0093,664.6459,665.4568,3295.0
2024-02-28 09:45:00,673.16,673.91,672.06,673.54,2922.0,665.6842,666.4259,664.5964,666.06,2922.0
2024-02-28 09:50:00,673.52,673.53,672.09,672.37,2530.0,666.0402,666.0501,664.6261,664.903,2530.0
2024-02-28 09:55:00,672.6,672.6,671.53,672.03,4488.0,665.1304,665.1304,664.0723,664.5668,4488.0
2024-02-28 10:00:00,672.15,672.21,670.75,671.94,5115.0,664.6854,664.7448,663.301,664.4778,5115.0
2024-02-28 10:05:00,671.9,673.91,671.61,673.71,2534.0,664.4382,666.4259,664.1514,666.2281,2534.0
2024-02-28 10:10:00,673.85,674.26,671.95,671.95,1433.0,666.3665,666.772,664.4876,664.4876,1433.0
2024-02-28 10:15:00,672.01,672.88,671.6,672.13,4336.0,664.547,665.4073,664.1415,664.6656,4336.0
2024-02-28 10:20:00,671.8,673.22,671.8,671.96,4287.0,664.3393,665.7435,664.3393,664.4975,4287.0
2024-02-28 10:25:00,671.87,672.38,671.17,672.38,1640.0,664.4085,664.9129,663.7163,664.9129,1640.0
2024-02-28 10:30:00,672.08,672.82,671.86,672.75,2353.0,664.6162,665.348,664.3986,665.2788,2353.0
2024-02-28 10:35:00,672.7,673.1,672.7,673.1,610.0,665.2293,665.6249,665.2293,665.6249,610.0
2024-02-28 10:40:00,673.42,673.51,672.77,673.15,1000.0,665.9413,666.0303,665.2985,665.6743,1000.0
2024-02-28 10:45:00,673.0,673.56,672.99,673.56,400.0,665.526,666.0798,665.5161,666.0798,400.0
2024-02-28 10:50:00,673.46,673.47,671.67,672.32,5270.0,665.9809,665.9908,664.2108,664.8535,5270.0
2024-02-28 10:55:00,672.16,672.63,671.71,672.5,2809.0,664.6953,665.1601,664.2503,665.0315,2809.0
2024-02-28 11:00:00,672.93,674.65,672.92,673.18,2800.0,665.4568,667.1577,665.4469,665.704,2800.0
2024-02-28 11:05:00,673.12,673.12,672.63,673.09,580.0,665.6447,665.6447,665.1601,665.615,580.0
2024-02-28 11:10:00,672.22,672.22,671.44,671.44,889.0,664.7546,664.7546,663.9833,663.9833,889.0
2024-02-28 11:15:00,671.45,672.31,671.45,671.7,2533.0,663.9932,664.8436,663.9932,664.2404,2533.0
2024-02-28 11:20:00,673.15,673.55,672.8,673.22,1200.0,665.6743,666.0699,665.3282,665.7435,1200.0
2024-02-28 11:25:00,673.19,673.3,673.01,673.01,500.0,665.7139,665.8227,665.5359,665.5359,500.0
2024-02-28 11:30:00,673.2,674.82,673.2,674.33,1902.0,665.7238,667.3258,665.7238,666.8412,1902.0
2024-02-28 11:35:00,674.0,674.34,673.22,673.23,2571.0,666.5149,666.8511,665.7435,665.7534,2571.0
2024-02-28 11:40:00,673.33,673.76,672.67,673.21,2076.0,665.8523,666.2775,665.1997,665.7337,2076.0
2024-02-28 11:45:00,672.96,673.64,672.9,673.21,4297.0,665.4864,666.1589,665.4271,665.7337,4297.0
2024-02-28 11:50:00,673.75,674.46,673.72,674.3,1491.0,666.2677,666.9698,666.238,666.8115,1491.0
2024-02-28 11:55:00,674.06,674.73,673.91,674.04,1500.0,666.5742,667.2368,666.4259,666.5544,1500.0
2024-02-28 12:00:00,673.88,673.88,672.8,673.79,1575.0,666.3962,666.3962,665.3282,666.3072,1575.0
2024-02-28 12:05:00,673.52,673.79,673.07,673.22,1925.0,666.0402,666.3072,665.5952,665.7435,1925.0
2024-02-28 12:10:00,672.77,673.97,672.77,673.81,3349.0,665.2985,666.4852,665.2985,666.327,3349.0
2024-02-28 12:15:00,673.68,673.94,673.48,673.48,1000.0,666.1984,666.4555,666.0007,666.0007,1000.0
2024-02-28 12:20:00,672.93,673.56,672.9,673.55,1947.0,665.4568,666.0798,665.4271,666.0699,1947.0
2024-02-28 12:25:00,673.77,673.77,672.85,672.97,1500.0,666.2874,666.2874,665.3777,665.4963,1500.0
2024-02-28 12:30:00,672.65,672.75,671.55,671.71,2789.0,665.1799,665.2788,664.0921,664.2503,2789.0
2024-02-28 12:35:00,671.41,671.41,670.8,670.8,1674.0,663.9536,663.9536,663.3504,663.3504,1674.0
2024-02-28 12:40:00,670.92,671.77,670.61,671.77,1657.0,663.4691,664.3096,663.1625,664.3096,1657.0
2024-02-28 12:45:00,671.5,672.37,671.5,672.37,1226.0,664.0426,664.903,664.0426,664.903,1226.0
2024-02-28 12:50:00,671.85,672.0,671.67,671.67,1520.0,664.3888,664.5371,664.2108,664.2108,1520.0
2024-02-28 12:55:00,671.77,671.91,671.43,671.44,659.0,664.3096,664.4481,663.9734,663.9833,659.0
2024-02-28 13:00:00,671.34,671.69,670.91,670.91,903.0,663.8844,664.2305,663.4592,663.4592,903.0
2024-02-28 13:05:00,670.79,671.27,670.78,670.93,2246.0,663.3405,663.8152,663.3306,663.479,2246.0
2024-02-28 13:10:00,670.8,672.19,670.8,671.81,1000.0,663.3504,664.725,663.3504,664.3492,1000.0
2024-02-28 13:15:00,672.16,673.08,672.16,673.04,1425.0,664.6953,665.6051,664.6953,665.5655,1425.0
2024-02-28 13:20:00,673.02,673.68,673.01,673.5,2114.0,665.5458,666.1984,665.5359,666.0204,2114.0
2024-02-28 13:25:00,673.73,673.73,673.13,673.53,1647.0,666.2479,666.2479,665.6545,666.0501,1647.0
2024-02-28 13:30:00,673.51,673.58,673.03,673.03,1500.0,666.0303,666.0995,665.5557,665.5557,1500.0
2024-02-28 13:35:00,673.11,673.44,673.1,673.44,600.0,665.6348,665.9611,665.6249,665.9611,600.0
2024-02-28 13:40:00,673.44,673.44,672.99,672.99,856.0,665.9611,665.9611,665.5161,665.5161,856.0
2024-02-28 13:45:00,673.11,673.21,672.49,672.5,800.0,665.6348,665.7337,665.0217,665.0315,800.0
2024-02-28 13:50:00,672.44,672.48,672.41,672.48,300.0,664.9722,665.0118,664.9425,665.0118,300.0
2024-02-28 13:55:00,672.63,673.77,672.63,673.77,2900.0,665.1601,666.2874,665.1601,666.2874,2900.0
2024-02-28 14:00:00,673.88,673.89,672.77,672.77,2010.0,666.3962,666.4061,665.2985,665.2985,2010.0
2024-02-28 14:05:00,672.57,672.93,672.56,672.92,639.0,665.1008,665.4568,665.0909,665.4469,639.0
2024-02-28 14:10:00,672.49,672.49,670.91,671.17,2800.0,665.0217,665.0217,663.4592,663.7163,2800.0
2024-02-28 14:15:00,671.28,672.26,671.24,671.94,6280.0,663.8251,664.7942,663.7855,664.4778,6280.0
2024-02-28 14:20:00,671.85,672.0,671.37,671.85,1335.0,664.3888,664.5371,663.9141,664.3888,1335.0
2024-02-28 14:25:00,671.87,671.88,671.11,671.29,1600.0,664.4085,664.4184,663.657,663.835,1600.0
2024-02-28 14:30:00,671.17,671.36,671.0,671.22,3125.0,663.7163,663.9042,663.5482,663.7658,3125.0
2024-02-28 14:35:00,670.93,671.65,670.65,671.65,1619.0,663.479,664.191,663.2021,664.191,1619.0
2024-02-28 14:40:00,671.39,671.96,671.38,671.96,1400.0,663.9339,664.4975,663.924,664.4975,1400.0
2024-02-28 14:45:00,672.47,672.47,672.21,672.21,600.0,665.0019,665.0019,664.7448,664.7448,600.0
2024-02-28 14:50:00,672.01,672.26,672.0,672.25,902.0,664.547,664.7942,664.5371,664.7843,902.0
2024-02-28 14:55:00,672.54,673.32,672.54,672.8,1932.0,665.0711,665.8424,665.0711,665.3282,1932.0
2024-02-28 15:00:00,672.94,673.34,672.93,673.21,1213.0,665.4667,665.8622,665.4568,665.7337,1213.0
2024-02-28 15:05:00,673.26,673.7,672.98,673.7,4723.0,665.7831,666.2182,665.5062,666.2182,4723.0
2024-02-28 15:10:00,673.55,673.6,672.87,673.23,4747.0,666.0699,666.1193,665.3974,665.7534,4747.0
2024-02-28 15:15:00,673.67,673.67,673.07,673.08,1714.0,666.1885,666.1885,665.5952,665.6051,1714.0
2024-02-28 15:20:00,673.39,674.49,673.39,674.49,1700.0,665.9117,666.9994,665.9117,666.9994,1700.0
2024-02-28 15:25:00,674.5,675.2,674.5,675.0,2948.0,667.0093,667.7016,667.0093,667.5038,2948.0
2024-02-28 15:30:00,675.63,675.63,675.07,675.42,2533.0,668.1268,668.1268,667.573,667.9191,2533.0
2024-02-28 15:35:00,675.28,675.47,674.58,674.82,1700.0,667.7807,667.9686,667.0884,667.3258,1700.0
2024-02-28 15:40:00,674.7,675.07,674.7,674.77,1232.0,667.2071,667.573,667.2071,667.2763,1232.0
2024-02-28 15:45:00,674.74,674.74,673.94,674.6,5094.0,667.2467,667.2467,666.4555,667.1082,5094.0
2024-02-28 15:50:00,674.59,674.77,672.17,672.44,7636.0,667.0983,667.2763,664.7052,664.9722,7636.0
2024-02-28 15:55:00,672.21,673.31,671.27,673.09,19153.0,664.7448,665.8325,663.8152,665.615,19153.0
2024-02-29 09:30:00,682.4,683.85,680.3,683.0,13282.0,674.8216,676.2555,672.7449,675.4149,13282.0
2024-02-29 09:35:00,681.65,681.65,679.9,679.9,738.0,674.0799,674.0799,672.3494,672.3494,738.0
2024-02-29 09:40:00,678.84,679.46,678.11,679.24,2195.0,671.3011,671.9142,670.5792,671.6967,2195.0
2024-02-29 09:45:00,680.09,681.0,680.09,680.47,1000.0,672.5372,673.4371,672.5372,672.913,1000.0
2024-02-29 09:50:00,679.48,681.58,679.06,681.58,1589.0,671.934,674.0107,671.5187,674.0107,1589.0
2024-02-29 09:55:00,681.97,681.97,681.97,681.97,379.0,674.3964,674.3964,674.3964,674.3964,379.0
2024-02-29 10:00:00,682.55,683.11,681.53,681.53,1352.0,674.9699,675.5237,673.9613,673.9613,1352.0
2024-02-29 10:05:00,682.68,682.68,681.1,681.1,2056.0,675.0985,675.0985,673.536,673.536,2056.0
2024-02-29 10:10:00,679.72,679.72,678.44,678.49,1136.0,672.1714,672.1714,670.9056,670.955,1136.0
2024-02-29 10:15:00,678.75,681.48,678.75,681.24,1616.0,671.2121,673.9118,671.2121,673.6745,1616.0
2024-02-29 10:20:00,681.26,683.37,681.06,683.37,3176.0,673.6943,675.7808,673.4965,675.7808,3176.0
2024-02-29 10:25:00,683.38,684.04,682.45,682.49,2222.0,675.7907,676.4434,674.871,674.9106,2222.0
2024-02-29 10:30:00,683.32,683.34,682.23,683.11,1576.0,675.7314,675.7512,674.6535,675.5237,1576.0
2024-02-29 10:35:00,682.82,682.82,682.31,682.71,561.0,675.2369,675.2369,674.7326,675.1282,561.0
2024-02-29 10:40:00,683.86,683.86,681.81,682.11,1100.0,676.2654,676.2654,674.2381,674.5348,1100.0
2024-02-29 10:45:00,682.0,682.25,681.13,682.25,6306.0,674.426,674.6733,673.5657,674.6733,6306.0
2024-02-29 10:50:00,682.27,682.27,681.56,681.56,400.0,674.693,674.693,673.9909,673.9909,400.0
2024-02-29 10:55:00,679.72,680.28,679.55,679.55,800.0,672.1714,672.7251,672.0032,672.0032,800.0
2024-02-29 11:00:00,679.15,679.15,677.49,678.24,1432.0,671.6077,671.6077,669.9661,670.7078,1432.0
2024-02-29 11:05:00,678.67,679.48,678.3,679.2,1404.0,671.133,671.934,670.7671,671.6571,1404.0
2024-02-29 11:10:00,679.68,680.0,678.87,680.0,1000.0,672.1318,672.4482,671.3308,672.4482,1000.0
2024-02-29 11:15:00,679.8,679.8,679.3,679.3,700.0,672.2505,672.2505,671.756,671.756,700.0
2024-02-29 11:20:00,679.85,679.85,679.22,679.58,2000.0,672.2999,672.2999,671.6769,672.0329,2000.0
2024-02-29 11:25:00,679.28,679.49,679.27,679.39,500.0,671.7362,671.9439,671.7264,671.845,500.0
2024-02-29 11:30:00,677.85,678.99,677.27,677.43,998.0,670.3221,671.4495,669.7486,669.9068,998.0
2024-02-29 11:35:00,678.13,678.13,675.2,675.95,2478.0,670.599,670.599,667.7016,668.4432,2478.0
2024-02-29 11:40:00,675.08,675.86,674.84,675.86,687.0,667.5829,668.3542,667.3456,668.3542,687.0
2024-02-29 11:45:00,676.34,678.23,676.33,678.23,300.0,668.8289,670.6979,668.819,670.6979,300.0
2024-02-29 11:50:00,679.58,679.58,679.43,679.43,700.0,672.0329,672.0329,671.8846,671.8846,700.0
2024-02-29 11:55:00,679.92,681.13,679.82,680.9,1522.0,672.3691,673.5657,672.2702,673.3383,1522.0
2024-02-29 12:00:00,680.9,680.9,680.9,680.9,0.0,673.3383,673.3383,673.3383,673.3383,0.0
2024-02-29 12:05:00,681.09,681.32,680.42,680.85,1306.0,673.5261,673.7536,672.8636,673.2888,1306.0
2024-02-29 12:10:00,680.85,680.85,679.8,680.46,1073.0,673.2888,673.2888,672.2505,672.9031,1073.0
2024-02-29 12:15:00,680.16,680.82,680.09,680.82,440.0,672.6065,673.2591,672.5372,673.2591,440.0
2024-02-29 12:20:00,680.7,681.15,680.28,680.28,600.0,673.1405,673.5855,672.7251,672.7251,600.0
2024-02-29 12:25:00,680.31,680.52,679.51,679.69,2030.0,672.7548,672.9625,671.9637,672.1417,2030.0
2024-02-29 12:30:00,679.76,681.21,679.76,680.73,1600.0,672.2109,673.6448,672.2109,673.1701,1600.0
2024-02-29 12:35:00,680.07,680.42,680.06,680.42,500.0,672.5175,672.8636,672.5076,672.8636,500.0
2024-02-29 12:40:00,680.74,680.97,680.58,680.88,600.0,673.18,673.4075,673.0218,673.3185,600.0
2024-02-29 12:45:00,680.47,681.73,680.47,681.73,1629.0,672.913,674.159,672.913,674.159,1629.0
2024-02-29 12:50:00,681.23,682.45,681.04,682.45,600.0,673.6646,674.871,673.4767,674.871,600.0
2024-02-29 12:55:00,682.95,683.0,682.27,682.44,1696.0,675.3655,675.4149,674.693,674.8612,1696.0
2024-02-29 13:00:00,681.95,682.66,681.95,682.54,714.0,674.3766,675.0787,674.3766,674.96,714.0
2024-02-29 13:05:00,682.42,683.12,682.42,683.12,200.0,674.8414,675.5336,674.8414,675.5336,200.0
2024-02-29 13:10:00,683.82,684.0,683.24,683.27,575.0,676.2258,676.4038,675.6523,675.6819,575.0
2024-02-29 13:15:00,683.07,683.07,682.24,682.78,1010.0,675.4842,675.4842,674.6634,675.1974,1010.0
2024-02-29 13:20:00,682.34,682.82,682.34,682.77,400.0,674.7623,675.2369,674.7623,675.1875,400.0
2024-02-29 13:25:00,683.27,683.43,683.27,683.43,254.0,675.6819,675.8402,675.6819,675.8402,254.0
2024-02-29 13:30:00,683.73,683.74,682.75,682.94,50900.0,676.1368,676.1467,675.1677,675.3556,50900.0
2024-02-29 13:35:00,682.93,683.49,682.23,682.47,1458.0,675.3457,675.8995,674.6535,674.8908,1458.0
2024-02-29 13:40:00,682.47,682.47,682.47,682.47,0.0,674.8908,674.8908,674.8908,674.8908,0.0
2024-02-29 13:45:00,682.83,682.97,682.17,682.78,976.0,675.2468,675.3853,674.5941,675.1974,976.0
2024-02-29 13:50:00,683.36,683.57,683.35,683.57,300.0,675.7709,675.9786,675.761,675.9786,300.0
2024-02-29 13:55:00,683.65,684.1,683.2,683.51,2519.0,676.0577,676.5027,675.6127,675.9193,2519.0
2024-02-29 14:00:00,683.14,683.61,683.01,683.38,700.0,675.5534,676.0182,675.4248,675.7907,700.0
2024-02-29 14:05:00,682.83,682.83,681.63,681.93,700.0,675.2468,675.2468,674.0601,674.3568,700.0
2024-02-29 14:10:00,682.63,682.82,682.31,682.66,900.0,675.049,675.2369,674.7326,675.0787,900.0
2024-02-29 14:15:00,682.59,683.26,682.36,683.24,2016.0,675.0095,675.672,674.782,675.6523,2016.0
2024-02-29 14:20:00,682.77,683.14,682.35,682.6,1125.0,675.1875,675.5534,674.7721,675.0194,1125.0
2024-02-29 14:25:00,681.86,681.86,680.5,680.92,1233.0,674.2876,674.2876,672.9427,673.358,1233.0
2024-02-29 14:30:00,681.25,681.25,680.02,680.16,3379.0,673.6844,673.6844,672.468,672.6065,3379.0
2024-02-29 14:35:00,680.38,680.45,680.31,680.45,800.0,672.824,672.8933,672.7548,672.8933,800.0
2024-02-29 14:40:00,680.07,680.45,679.54,679.54,2435.0,672.5175,672.8933,671.9934,671.9934,2435.0
2024-02-29 14:45:00,678.76,679.9,678.47,679.9,2830.0,671.222,672.3494,670.9352,672.3494,2830.0
2024-02-29 14:50:00,679.57,680.19,679.09,679.1,1600.0,672.023,672.6361,671.5484,671.5582,1600.0
2024-02-29 14:55:00,679.1,680.41,679.09,680.41,3175.0,671.5582,672.8537,671.5484,672.8537,3175.0
2024-02-29 15:00:00,680.41,680.47,679.48,679.48,2100.0,672.8537,672.913,671.934,671.934,2100.0
2024-02-29 15:05:00,679.5,680.71,679.33,680.71,2925.0,671.9538,673.1504,671.7857,673.1504,2925.0
2024-02-29 15:10:00,680.92,681.42,680.83,680.83,2100.0,673.358,673.8525,673.269,673.269,2100.0
2024-02-29 15:15:00,680.62,680.96,680.51,680.52,1600.0,673.0614,673.3976,672.9526,672.9625,1600.0
2024-02-29 15:20:00,680.78,680.78,679.9,679.9,2170.0,673.2196,673.2196,672.3494,672.3494,2170.0
2024-02-29 15:25:00,679.83,679.83,679.2,679.22,1300.0,672.2801,672.2801,671.6571,671.6769,1300.0
2024-02-29 15:30:00,679.39,679.68,679.15,679.31,9028.0,671.845,672.1318,671.6077,671.7659,9028.0
2024-02-29 15:35:00,679.96,680.95,679.96,680.95,5300.0,672.4087,673.3877,672.4087,673.3877,5300.0
2024-02-29 15:40:00,681.38,681.6,681.34,681.46,1844.0,673.8129,674.0305,673.7734,673.892,1844.0
2024-02-29 15:45:00,681.45,682.52,681.45,681.97,3000.0,673.8821,674.9403,673.8821,674.3964,3000.0
2024-02-29 15:50:00,681.97,682.49,680.56,682.04,21995.0,674.3964,674.9106,673.002,674.4656,21995.0
2024-02-29 15:55:00,682.0,683.86,681.79,682.67,48145.0,674.426,676.2654,674.2184,675.0886,48145.0
2024-03-01 09:30:00,688.28,692.9,688.24,691.43,13073.0,680.6363,685.205,680.5967,683.7513,13073.0
2024-03-01 09:35:00,690.68,693.4,690.68,691.63,1825.0,683.0096,685.6994,683.0096,683.9491,1825.0
2024-03-01 09:40:00,689.8,690.94,688.69,690.69,1896.0,682.1394,683.2668,681.0417,683.0195,1896.0
2024-03-01 09:45:00,691.59,692.61,690.23,690.26,1750.0,683.9095,684.9182,682.5646,682.5943,1750.0
2024-03-01 09:50:00,691.02,692.33,691.02,692.17,3896.0,683.3459,684.6413,683.3459,684.4831,3896.0
2024-03-01 09:55:00,691.29,692.61,691.29,692.61,3637.0,683.6129,684.9182,683.6129,684.9182,3637.0
2024-03-01 10:00:00,693.06,694.29,690.66,690.66,5307.0,685.3632,686.5796,682.9899,682.9899,5307.0
2024-03-01 10:05:00,691.58,695.59,691.58,694.89,7099.0,683.8996,687.8651,683.8996,687.1729,7099.0
2024-03-01 10:10:00,697.02,697.75,695.85,697.75,7152.0,689.2792,690.0011,688.1222,690.0011,7152.0
2024-03-01 10:15:00,697.5,698.52,697.43,697.76,6095.0,689.7539,690.7626,689.6847,690.011,6095.0
2024-03-01 10:20:00,697.77,698.12,697.1,697.52,4011.0,690.0209,690.367,689.3583,689.7737,4011.0
2024-03-01 10:25:00,697.55,698.95,697.55,697.95,13851.0,689.8033,691.1878,689.8033,690.1989,13851.0
2024-03-01 10:30:00,698.19,698.2,696.14,696.64,9316.0,690.4362,690.4461,688.409,688.9035,9316.0
2024-03-01 10:35:00,696.75,696.75,695.47,696.09,4969.0,689.0122,689.0122,687.7464,688.3596,4969.0
2024-03-01 10:40:00,696.96,698.51,696.96,698.5,2281.0,689.2199,690.7527,689.2199,690.7428,2281.0
2024-03-01 10:45:00,698.7,700.0,698.45,699.95,4260.0,690.9406,692.2261,690.6934,692.1767,4260.0
2024-03-01 10:50:00,700.11,701.11,699.21,701.11,1483.0,692.3349,693.3238,691.4449,693.3238,1483.0
2024-03-01 10:55:00,700.93,702.03,700.8,702.03,2093.0,693.1458,694.2336,693.0173,694.2336,2093.0
2024-03-01 11:00:00,702.01,703.63,701.75,703.63,2793.0,694.2138,695.8158,693.9567,695.8158,2793.0
2024-03-01 11:05:00,703.22,704.37,702.93,704.34,2107.0,695.4104,696.5476,695.1236,696.5179,2107.0
2024-03-01 11:10:00,704.66,704.69,703.31,703.66,3222.0,696.8344,696.8641,695.4994,695.8455,3222.0
2024-03-01 11:15:00,705.82,705.83,704.0,704.0,1039.0,697.9815,697.9914,696.1817,696.1817,1039.0
2024-03-01 11:20:00,704.69,705.36,704.57,704.96,8880.0,696.8641,697.5266,696.7454,697.1311,8880.0
2024-03-01 11:25:00,704.5,705.29,703.5,705.29,3311.0,696.6762,697.4574,695.6873,697.4574,3311.0
2024-03-01 11:30:00,705.47,706.32,705.23,705.52,11124.0,697.6354,698.476,697.3981,697.6848,11124.0
2024-03-01 11:35:00,705.33,706.5,705.08,706.3,5135.0,697.4969,698.654,697.2497,698.4562,5135.0
2024-03-01 11:40:00,707.03,707.03,706.5,706.75,4128.0,699.1781,699.1781,698.654,698.9012,4128.0
2024-03-01 11:45:00,706.84,707.64,706.3,707.34,8103.0,698.9902,699.7813,698.4562,699.4846,8103.0
2024-03-01 11:50:00,707.57,707.79,707.24,707.38,3064.0,699.7121,699.9296,699.3857,699.5242,3064.0
2024-03-01 11:55:00,707.0,707.65,706.3,706.46,8254.0,699.1484,699.7912,698.4562,698.6144,8254.0
2024-03-01 12:00:00,706.63,706.64,705.54,706.12,5160.0,698.7825,698.7924,697.7046,698.2782,5160.0
2024-03-01 12:05:00,705.81,706.12,704.87,704.87,2744.0,697.9716,698.2782,697.0421,697.0421,2744.0
2024-03-01 12:10:00,705.51,706.69,705.28,706.69,1020.0,697.6749,698.8418,697.4475,698.8418,1020.0
2024-03-01 12:15:00,706.8,708.04,706.8,707.76,1653.0,698.9506,700.1768,698.9506,699.9,1653.0
2024-03-01 12:20:00,708.0,709.65,708.0,709.23,7265.0,700.1373,701.769,700.1373,701.3536,7265.0
2024-03-01 12:25:00,709.22,709.97,709.19,709.51,1564.0,701.3437,702.0854,701.3141,701.6305,1564.0
2024-03-01 12:30:00,709.23,709.9,708.9,709.15,4644.0,701.3536,702.0162,701.0273,701.2745,4644.0
2024-03-01 12:35:00,709.14,710.0,709.05,709.05,1829.0,701.2646,702.1151,701.1756,701.1756,1829.0
2024-03-01 12:40:00,710.1,710.32,709.98,710.0,1160.0,702.214,702.4315,702.0953,702.1151,1160.0
2024-03-01 12:45:00,710.04,710.07,709.31,709.75,2181.0,702.1546,702.1843,701.4327,701.8679,2181.0
2024-03-01 12:50:00,710.35,711.52,710.35,711.52,1400.0,702.4612,703.6182,702.4612,703.6182,1400.0
2024-03-01 12:55:00,711.71,712.05,711.32,712.05,1922.0,703.8061,704.1423,703.4204,704.1423,1922.0
2024-03-01 13:00:00,711.45,712.78,711.45,712.77,2187.0,703.549,704.8642,703.549,704.8543,2187.0
2024-03-01 13:05:00,712.62,713.17,712.3,712.62,5445.0,704.706,705.2499,704.3895,704.706,5445.0
2024-03-01 13:10:00,713.13,713.59,713.06,713.35,2763.0,705.2103,705.6652,705.1411,705.4279,2763.0
2024-03-01 13:15:00,713.54,714.43,713.39,714.35,5384.0,705.6158,706.4959,705.4674,706.4168,5384.0
2024-03-01 13:20:00,714.35,714.4,713.08,713.68,5586.0,706.4168,706.4662,705.1609,705.7542,5586.0
2024-03-01 13:25:00,713.57,713.63,713.18,713.18,917.0,705.6454,705.7048,705.2598,705.2598,917.0
2024-03-01 13:30:00,713.75,714.05,713.59,713.59,1817.0,705.8234,706.1201,705.6652,705.6652,1817.0
2024-03-01 13:35:00,713.32,714.35,713.22,714.35,1202.0,705.3982,706.4168,705.2993,706.4168,1202.0
2024-03-01 13:40:00,714.19,715.1,714.01,714.71,5596.0,706.2586,707.1584,706.0805,706.7728,5596.0
2024-03-01 13:45:00,714.65,715.81,714.64,715.29,2268.0,706.7134,707.8606,706.7036,707.3463,2268.0
2024-03-01 13:50:00,715.3,716.0,714.98,715.75,4146.0,707.3562,708.0484,707.0398,707.8012,4146.0
2024-03-01 13:55:00,715.99,716.58,715.89,716.58,1560.0,708.0386,708.622,707.9397,708.622,1560.0
2024-03-01 14:00:00,716.6,716.87,716.15,716.41,3577.0,708.6418,708.9088,708.1968,708.4539,3577.0
2024-03-01 14:05:00,716.5,716.5,714.96,715.61,5302.0,708.5429,708.5429,707.02,707.6628,5302.0
2024-03-01 14:10:00,715.85,716.35,715.28,716.32,1500.0,707.9001,708.3946,707.3364,708.3649,1500.0
2024-03-01 14:15:00,716.4,717.24,716.29,716.36,3274.0,708.444,709.2747,708.3352,708.4045,3274.0
2024-03-01 14:20:00,716.62,717.24,715.62,716.31,3108.0,708.6616,709.2747,707.6727,708.355,3108.0
2024-03-01 14:25:00,717.13,717.75,717.1,717.28,1014.0,709.1659,709.779,709.1362,709.3142,1014.0
2024-03-01 14:30:00,717.13,717.14,715.3,715.63,3386.0,709.1659,709.1758,707.3562,707.6826,3386.0
2024-03-01 14:35:00,715.87,715.93,714.22,715.69,2033.0,707.9199,707.9792,706.2882,707.7419,2033.0
2024-03-01 14:40:00,714.73,715.5,714.53,715.41,1499.0,706.7926,707.554,706.5948,707.465,1499.0
2024-03-01 14:45:00,715.77,715.85,715.11,715.85,1328.0,707.821,707.9001,707.1683,707.9001,1328.0
2024-03-01 14:50:00,715.92,716.6,715.43,716.23,3041.0,707.9693,708.6418,707.4848,708.2759,3041.0
2024-03-01 14:55:00,716.6,717.7,716.35,717.51,10025.0,708.6418,709.7296,708.3946,709.5417,10025.0
2024-03-01 15:00:00,717.02,717.13,716.44,716.45,6820.0,709.0571,709.1659,708.4836,708.4935,6820.0
2024-03-01 15:05:00,716.51,717.01,715.85,716.31,4198.0,708.5528,709.0472,707.9001,708.355,4198.0
2024-03-01 15:10:00,716.55,716.74,715.91,716.66,6799.0,708.5923,708.7802,707.9594,708.7011,6799.0
2024-03-01 15:15:00,716.3,716.3,715.22,716.0,9212.0,708.3451,708.3451,707.2771,708.0484,9212.0
2024-03-01 15:20:00,715.77,715.78,714.34,714.34,10746.0,707.821,707.8309,706.4069,706.4069,10746.0
2024-03-01 15:25:00,714.64,715.29,714.34,715.24,4696.0,706.7036,707.3463,706.4069,707.2969,4696.0
2024-03-01 15:30:00,715.01,715.57,714.91,715.51,11633.0,707.0694,707.6232,706.9706,707.5639,11633.0
2024-03-01 15:35:00,715.6,716.1,715.12,715.92,6531.0,707.6529,708.1473,707.1782,707.9693,6531.0
2024-03-01 15:40:00,716.15,717.05,715.75,717.05,11051.0,708.1968,709.0868,707.8012,709.0868,11051.0
2024-03-01 15:45:00,716.79,717.78,716.79,717.45,19412.0,708.8297,709.8087,708.8297,709.4823,19412.0
2024-03-01 15:50:00,717.3,718.07,716.49,717.61,22776.0,709.334,710.0955,708.533,709.6406,22776.0
2024-03-01 15:55:00,717.89,719.22,717.5,718.03,46404.0,709.9175,711.2327,709.5318,710.0559,46404.0
2024-03-04 09:30:00,724.75,725.01,720.64,723.94,24180.0,716.7013,716.9584,712.6369,715.9003,24180.0
2024-03-04 09:35:00,724.75,725.6,722.4,725.49,9226.0,716.7013,717.5418,714.3774,717.4331,9226.0
2024-03-04 09:40:00,725.9,727.2,723.24,724.01,5539.0,717.8385,719.1241,715.208,715.9695,5539.0
2024-03-04 09:45:00,724.46,724.67,722.65,722.65,2549.0,716.4145,716.6222,714.6246,714.6246,2549.0
2024-03-04 09:50:00,722.74,724.3,722.19,722.28,1918.0,714.7136,716.2563,714.1697,714.2587,1918.0
2024-03-04 09:55:00,723.69,724.75,721.03,721.03,2683.0,715.653,716.7013,713.0226,713.0226,2683.0
2024-03-04 10:00:00,721.13,722.9,718.6,722.58,15526.0,713.1215,714.8718,710.6196,714.5554,15526.0
2024-03-04 10:05:00,722.81,723.12,721.54,722.61,1781.0,714.7828,715.0894,713.5269,714.585,1781.0
2024-03-04 10:10:00,722.85,723.76,722.76,722.77,600.0,714.8224,715.7223,714.7334,714.7433,600.0
2024-03-04 10:15:00,722.61,722.98,721.64,722.78,2110.0,714.585,714.9509,713.6258,714.7532,2110.0
2024-03-04 10:20:00,723.32,724.46,723.16,723.69,1500.0,715.2872,716.4145,715.1289,715.653,1500.0
2024-03-04 10:25:00,724.53,724.6,722.03,722.59,1800.0,716.4837,716.5529,714.0115,714.5653,1800.0
2024-03-04 10:30:00,723.67,724.15,723.67,724.13,626.0,715.6333,716.1079,715.6333,716.0882,626.0
2024-03-04 10:35:00,724.21,724.93,723.82,724.31,1890.0,716.1673,716.8793,715.7816,716.2662,1890.0
2024-03-04 10:40:00,724.29,728.0,723.27,727.87,7181.0,716.2464,719.9152,715.2377,719.7866,7181.0
2024-03-04 10:45:00,727.37,727.37,726.09,726.55,2503.0,719.2922,719.2922,718.0264,718.4813,2503.0
2024-03-04 10:50:00,726.62,726.62,723.79,723.79,1217.0,718.5505,718.5505,715.7519,715.7519,1217.0
2024-03-04 10:55:00,723.45,724.79,723.44,724.68,4634.0,715.4157,716.7408,715.4058,716.6321,4634.0
2024-03-04 11:00:00,725.22,725.3,724.67,724.68,2500.0,717.1661,717.2452,716.6222,716.6321,2500.0
2024-03-04 11:05:00,725.08,725.29,724.58,724.58,2401.0,717.0276,717.2353,716.5332,716.5332,2401.0
2024-03-04 11:10:00,724.61,726.21,724.5,726.19,2950.0,716.5628,718.1451,716.4541,718.1253,2950.0
2024-03-04 11:15:00,726.41,726.41,724.69,725.02,6722.0,718.3428,718.3428,716.6419,716.9683,6722.0
2024-03-04 11:20:00,724.24,724.81,723.51,724.37,2360.0,716.1969,716.7606,715.475,716.3255,2360.0
2024-03-04 11:25:00,723.88,723.88,722.93,723.68,2933.0,715.8409,715.8409,714.9015,715.6432,2933.0
2024-03-04 11:30:00,724.16,724.24,722.68,722.87,3322.0,716.1178,716.1969,714.6543,714.8422,3322.0
2024-03-04 11:35:00,722.47,724.79,722.3,724.79,900.0,714.4466,716.7408,714.2785,716.7408,900.0
2024-03-04 11:40:00,725.15,725.62,724.8,725.15,1394.0,717.0968,717.5616,716.7507,717.0968,1394.0
2024-03-04 11:45:00,725.67,725.76,725.28,725.68,1260.0,717.6111,717.7001,717.2254,717.6209,1260.0
2024-03-04 11:50:00,725.29,725.59,724.06,724.63,3519.0,717.2353,717.5319,716.0189,716.5826,3519.0
2024-03-04 11:55:00,724.85,724.98,724.0,724.0,745.0,716.8002,716.9287,715.9596,715.9596,745.0
2024-03-04 12:00:00,724.0,724.0,723.25,723.66,2615.0,715.9596,715.9596,715.2179,715.6234,2615.0
2024-03-04 12:05:00,723.33,723.64,722.27,722.28,1900.0,715.297,715.6036,714.2488,714.2587,1900.0
2024-03-04 12:10:00,721.83,723.4,721.83,721.84,1289.0,713.8137,715.3663,713.8137,713.8236,1289.0
2024-03-04 12:15:00,721.88,721.88,720.94,720.94,503.0,713.8631,713.8631,712.9336,712.9336,503.0
2024-03-04 12:20:00,721.11,722.0,721.02,721.57,2503.0,713.1017,713.9818,713.0127,713.5566,2503.0
2024-03-04 12:25:00,721.45,721.45,721.03,721.07,625.0,713.4379,713.4379,713.0226,713.0621,625.0
2024-03-04 12:30:00,721.24,721.5,719.48,719.96,4419.0,713.2303,713.4874,711.4898,711.9645,4419.0
2024-03-04 12:35:00,719.96,720.07,719.09,719.16,1872.0,711.9645,712.0732,711.1041,711.1734,1872.0
2024-03-04 12:40:00,719.11,719.87,719.0,719.32,1225.0,711.1239,711.8755,711.0151,711.3316,1225.0
2024-03-04 12:45:00,718.84,719.98,718.76,719.55,1661.0,710.8569,711.9842,710.7778,711.559,1661.0
2024-03-04 12:50:00,719.93,719.93,718.18,719.0,1481.0,711.9348,711.9348,710.2042,711.0151,1481.0
2024-03-04 12:55:00,718.93,719.89,718.89,719.38,2955.0,710.9459,711.8952,710.9064,711.3909,2955.0
2024-03-04 13:00:00,719.62,720.66,719.62,720.06,1391.0,711.6282,712.6567,711.6282,712.0634,1391.0
2024-03-04 13:05:00,719.86,719.9,719.4,719.47,940.0,711.8656,711.9051,711.4107,711.4799,940.0
2024-03-04 13:10:00,719.98,719.98,719.83,719.83,200.0,711.9842,711.9842,711.8359,711.8359,200.0
2024-03-04 13:15:00,719.43,720.1,719.39,720.1,1149.0,711.4404,712.1029,711.4008,712.1029,1149.0
2024-03-04 13:20:00,719.78,719.78,718.44,718.44,1200.0,711.7865,711.7865,710.4614,710.4614,1200.0
2024-03-04 13:25:00,718.46,719.61,718.45,719.26,1307.0,710.4811,711.6184,710.4712,711.2722,1307.0
2024-03-04 13:30:00,719.21,719.93,719.2,719.73,691.0,711.2228,711.9348,711.2129,711.737,691.0
2024-03-04 13:35:00,719.63,719.63,719.04,719.25,1100.0,711.6381,711.6381,711.0547,711.2624,1100.0
2024-03-04 13:40:00,719.22,719.94,719.22,719.94,945.0,711.2327,711.9447,711.2327,711.9447,945.0
2024-03-04 13:45:00,719.38,719.83,719.32,719.83,1625.0,711.3909,711.8359,711.3316,711.8359,1625.0
2024-03-04 13:50:00,719.67,719.97,719.34,719.84,1108.0,711.6777,711.9744,711.3514,711.8458,1108.0
2024-03-04 13:55:00,719.54,719.84,719.41,719.41,1391.0,711.5491,711.8458,711.4206,711.4206,1391.0
2024-03-04 14:00:00,719.37,719.97,719.34,719.7,695.0,711.381,711.9744,711.3514,711.7074,695.0
2024-03-04 14:05:00,719.46,719.46,718.8,719.22,3818.0,711.47,711.47,710.8174,711.2327,3818.0
2024-03-04 14:10:00,719.65,719.82,719.41,719.41,434.0,711.6579,711.826,711.4206,711.4206,434.0
2024-03-04 14:15:00,719.4,720.05,719.1,719.91,1338.0,711.4107,712.0535,711.114,711.915,1338.0
2024-03-04 14:20:00,719.8,719.8,719.33,719.34,780.0,711.8062,711.8062,711.3415,711.3514,780.0
2024-03-04 14:25:00,719.19,719.19,719.19,719.19,300.0,711.203,711.203,711.203,711.203,300.0
2024-03-04 14:30:00,719.08,719.55,719.0,719.36,800.0,711.0942,711.559,711.0151,711.3711,800.0
2024-03-04 14:35:00,720.5,722.4,720.5,722.4,846.0,712.4985,714.3774,712.4985,714.3774,846.0
2024-03-04 14:40:00,721.73,721.73,720.69,720.7,1662.0,713.7148,713.7148,712.6864,712.6963,1662.0
2024-03-04 14:45:00,720.77,721.43,720.77,721.1,3569.0,712.7655,713.4181,712.7655,713.0918,3569.0
2024-03-04 14:50:00,721.26,721.27,720.56,720.56,2604.0,713.25,713.2599,712.5578,712.5578,2604.0
2024-03-04 14:55:00,720.26,720.87,720.19,720.65,2719.0,712.2611,712.8644,712.1919,712.6468,2719.0
2024-03-04 15:00:00,720.35,720.84,720.02,720.83,2187.0,712.3501,712.8347,712.0238,712.8248,2187.0
2024-03-04 15:05:00,721.07,722.6,721.06,722.37,2709.0,713.0621,714.5752,713.0523,714.3477,2709.0
2024-03-04 15:10:00,722.58,723.25,722.27,723.15,4336.0,714.5554,715.2179,714.2488,715.119,4336.0
2024-03-04 15:15:00,722.62,722.74,722.06,722.34,2170.0,714.5949,714.7136,714.0411,714.318,2170.0
2024-03-04 15:20:00,722.07,722.22,721.23,721.25,3379.0,714.051,714.1994,713.2204,713.2401,3379.0
2024-03-04 15:25:00,721.02,721.55,720.42,720.81,7347.0,713.0127,713.5368,712.4194,712.805,7347.0
2024-03-04 15:30:00,720.69,720.89,719.01,719.03,4203.0,712.6864,712.8841,711.025,711.0448,4203.0
2024-03-04 15:35:00,719.12,720.29,718.31,720.29,2600.0,711.1338,712.2908,710.3328,712.2908,2600.0
2024-03-04 15:40:00,720.29,720.41,718.53,718.53,5256.0,712.2908,712.4095,710.5504,710.5504,5256.0
2024-03-04 15:45:00,718.56,718.7,717.05,717.53,9859.0,710.58,710.7185,709.0868,709.5615,9859.0
2024-03-04 15:50:00,717.74,718.17,716.43,717.36,10928.0,709.7691,710.1944,708.4737,709.3933,10928.0
2024-03-04 15:55:00,717.43,718.8,717.43,718.02,29519.0,709.4626,710.8174,709.4626,710.046,29519.0
2024-03-05 09:30:00,712.33,714.0,711.02,711.21,11748.0,704.4192,706.0707,703.1238,703.3116,11748.0
2024-03-05 09:35:00,710.73,714.15,710.04,714.07,3173.0,702.837,706.219,702.1546,706.1399,3173.0
2024-03-05 09:40:00,714.72,715.07,713.24,713.61,1161.0,706.7827,707.1288,705.3191,705.685,1161.0
2024-03-05 09:45:00,712.92,713.11,709.43,711.45,2560.0,705.0027,705.1905,701.5514,703.549,2560.0
2024-03-05 09:50:00,712.39,715.13,712.39,713.14,1025.0,704.4785,707.1881,704.4785,705.2202,1025.0
2024-03-05 09:55:00,713.34,713.34,711.85,712.17,3100.0,705.418,705.418,703.9445,704.261,3100.0
2024-03-05 10:00:00,713.13,716.23,713.13,716.22,4465.0,705.2103,708.2759,705.2103,708.266,4465.0
2024-03-05 10:05:00,715.47,715.47,711.85,711.85,3851.0,707.5243,707.5243,703.9445,703.9445,3851.0
2024-03-05 10:10:00,711.85,715.63,711.78,713.84,1025.0,703.9445,707.6826,703.8753,705.9124,1025.0
2024-03-05 10:15:00,713.87,713.87,710.44,710.55,2791.0,705.9421,705.9421,702.5502,702.659,2791.0
2024-03-05 10:20:00,710.93,712.59,710.62,710.97,2088.0,703.0348,704.6763,702.7282,703.0743,2088.0
2024-03-05 10:25:00,710.79,711.06,708.49,708.6,3449.0,702.8963,703.1633,700.6219,700.7306,3449.0
2024-03-05 10:30:00,708.5,709.51,707.33,707.94,4913.0,700.6317,701.6305,699.4747,700.078,4913.0
2024-03-05 10:35:00,708.93,709.29,705.51,705.51,2005.0,701.057,701.413,697.6749,697.6749,2005.0
2024-03-05 10:40:00,705.73,707.54,705.61,706.18,5529.0,697.8925,699.6824,697.7738,698.3375,5529.0
2024-03-05 10:45:00,706.1,707.77,705.82,705.82,3578.0,698.2584,699.9098,697.9815,697.9815,3578.0
2024-03-05 10:50:00,705.8,706.66,705.69,705.93,3075.0,697.9617,698.8122,697.8529,698.0903,3075.0
2024-03-05 10:55:00,707.31,707.33,705.95,706.96,6089.0,699.455,699.4747,698.1101,699.1088,6089.0
2024-03-05 11:00:00,706.63,708.77,706.63,708.76,1832.0,698.7825,700.8987,698.7825,700.8889,1832.0
2024-03-05 11:05:00,707.16,708.85,707.16,708.79,2000.0,699.3066,700.9779,699.3066,700.9185,2000.0
2024-03-05 11:10:00,708.4,708.41,706.88,707.56,5196.0,700.5329,700.5427,699.0297,699.7022,5196.0
2024-03-05 11:15:00,708.37,709.82,707.42,709.53,9061.0,700.5032,701.9371,699.5637,701.6503,9061.0
2024-03-05 11:20:00,709.46,711.45,709.45,710.4,7420.0,701.5811,703.549,701.5712,702.5106,7420.0
2024-03-05 11:25:00,710.38,711.32,709.41,710.03,9855.0,702.4909,703.4204,701.5316,702.1447,9855.0
2024-03-05 11:30:00,710.31,710.4,708.1,708.75,2107.0,702.4216,702.5106,700.2362,700.879,2107.0
2024-03-05 11:35:00,708.26,708.56,706.54,706.93,3083.0,700.3944,700.6911,698.6935,699.0792,3083.0
2024-03-05 11:40:00,706.92,707.63,705.83,706.98,5081.0,699.0693,699.7714,697.9914,699.1286,5081.0
2024-03-05 11:45:00,706.69,708.56,706.69,707.75,2900.0,698.8418,700.6911,698.8418,699.8901,2900.0
2024-03-05 11:50:00,706.94,707.14,705.46,705.58,3000.0,699.0891,699.2868,697.6255,697.7442,3000.0
2024-03-05 11:55:00,705.05,707.1,705.0,706.74,4417.0,697.2201,699.2473,697.1706,698.8913,4417.0
2024-03-05 12:00:00,708.12,708.14,705.9,706.96,6505.0,700.256,700.2757,698.0606,699.1088,6505.0
2024-03-05 12:05:00,707.47,707.47,706.24,706.24,1107.0,699.6132,699.6132,698.3968,698.3968,1107.0
2024-03-05 12:10:00,706.14,707.75,706.14,706.55,1900.0,698.2979,699.8901,698.2979,698.7034,1900.0
2024-03-05 12:15:00,706.52,706.7,705.02,705.02,1806.0,698.6737,698.8517,697.1904,697.1904,1806.0
2024-03-05 12:20:00,705.08,706.14,705.07,706.04,950.0,697.2497,698.2979,697.2398,698.1991,950.0
2024-03-05 12:25:00,706.86,707.13,706.67,707.03,700.0,699.01,699.277,698.8221,699.1781,700.0
2024-03-05 12:30:00,707.61,707.76,705.9,706.09,4322.0,699.7516,699.9,698.0606,698.2485,4322.0
2024-03-05 12:35:00,706.74,706.75,705.75,706.66,1941.0,698.8913,698.9012,697.9123,698.8122,1941.0
2024-03-05 12:40:00,706.47,707.46,706.05,707.46,1719.0,698.6243,699.6033,698.2089,699.6033,1719.0
2024-03-05 12:45:00,707.58,708.68,707.46,707.76,5231.0,699.722,700.8097,699.6033,699.9,5231.0
2024-03-05 12:50:00,707.91,708.06,707.42,707.8,1649.0,700.0483,700.1966,699.5637,699.9395,1649.0
2024-03-05 12:55:00,708.0,708.0,706.7,706.7,500.0,700.1373,700.1373,698.8517,698.8517,500.0
2024-03-05 13:00:00,706.89,706.89,705.92,705.92,2925.0,699.0396,699.0396,698.0804,698.0804,2925.0
2024-03-05 13:05:00,705.5,706.15,705.5,706.0,1481.0,697.6651,698.3078,697.6651,698.1595,1481.0
2024-03-05 13:10:00,705.32,705.53,704.59,705.36,1250.0,697.4871,697.6947,696.7652,697.5266,1250.0
2024-03-05 13:15:00,704.7,704.7,701.89,703.02,6746.0,696.8739,696.8739,694.0951,695.2126,6746.0
2024-03-05 13:20:00,702.35,702.35,701.67,702.08,1200.0,694.55,694.55,693.8776,694.283,1200.0
2024-03-05 13:25:00,701.43,701.86,701.17,701.68,900.0,693.6403,694.0655,693.3831,693.8875,900.0
2024-03-05 13:30:00,701.35,702.28,701.2,702.12,1056.0,693.5611,694.4808,693.4128,694.3226,1056.0
2024-03-05 13:35:00,702.4,702.89,700.78,701.5,2038.0,694.5995,695.084,692.9975,693.7095,2038.0
2024-03-05 13:40:00,700.88,701.58,700.54,700.54,1660.0,693.0964,693.7886,692.7601,692.7601,1660.0
2024-03-05 13:45:00,700.46,700.64,699.72,699.73,2355.0,692.681,692.859,691.9492,691.9591,2355.0
2024-03-05 13:50:00,699.69,701.08,699.66,701.05,1784.0,691.9196,693.2941,691.8899,693.2645,1784.0
2024-03-05 13:55:00,700.87,700.88,699.5,699.5,1800.0,693.0865,693.0964,691.7317,691.7317,1800.0
2024-03-05 14:00:00,699.86,701.03,699.85,700.45,2467.0,692.0877,693.2447,692.0778,692.6711,2467.0
2024-03-05 14:05:00,700.42,700.94,699.95,700.65,560.0,692.6415,693.1557,692.1767,692.8689,560.0
2024-03-05 14:10:00,700.65,701.27,700.43,700.71,1844.0,692.8689,693.482,692.6514,692.9283,1844.0
2024-03-05 14:15:00,700.64,700.97,699.98,700.06,1500.0,692.859,693.1854,692.2064,692.2855,1500.0
2024-03-05 14:20:00,700.13,700.13,700.06,700.06,500.0,692.3547,692.3547,692.2855,692.2855,500.0
2024-03-05 14:25:00,700.13,700.53,700.12,700.19,1800.0,692.3547,692.7503,692.3448,692.414,1800.0
2024-03-05 14:30:00,700.43,700.48,699.85,700.42,2525.0,692.6514,692.7008,692.0778,692.6415,2525.0
2024-03-05 14:35:00,700.56,700.82,699.6,700.22,3550.0,692.7799,693.037,691.8306,692.4437,3550.0
2024-03-05 14:40:00,700.07,700.07,698.9,699.0,2204.0,692.2954,692.2954,691.1384,691.2372,2204.0
2024-03-05 14:45:00,698.68,700.09,698.25,699.88,3211.0,690.9208,692.3151,690.4956,692.1075,3211.0
2024-03-05 14:50:00,699.75,700.12,699.45,699.81,3605.0,691.9789,692.3448,691.6822,692.0382,3605.0
2024-03-05 14:55:00,699.44,700.0,699.18,699.42,1854.0,691.6724,692.2261,691.4152,691.6526,1854.0
2024-03-05 15:00:00,700.52,700.59,700.07,700.07,1904.0,692.7404,692.8096,692.2954,692.2954,1904.0
2024-03-05 15:05:00,700.46,700.77,698.39,698.48,8890.0,692.681,692.9876,690.634,690.723,8890.0
2024-03-05 15:10:00,698.85,699.23,698.06,698.2,2209.0,691.0889,691.4647,690.3077,690.4461,2209.0
2024-03-05 15:15:00,698.2,699.52,697.92,699.52,3488.0,690.4461,691.7515,690.1692,691.7515,3488.0
2024-03-05 15:20:00,699.53,699.53,697.81,698.28,11574.0,691.7614,691.7614,690.0605,690.5252,11574.0
2024-03-05 15:25:00,698.34,698.7,697.89,698.47,11946.0,690.5846,690.9406,690.1396,690.7131,11946.0
2024-03-05 15:30:00,698.46,700.23,698.22,700.23,9441.0,690.7032,692.4536,690.4659,692.4536,9441.0
2024-03-05 15:35:00,700.35,700.59,699.23,700.53,7931.0,692.5723,692.8096,691.4647,692.7503,7931.0
2024-03-05 15:40:00,700.57,702.24,700.38,702.24,13893.0,692.7898,694.4413,692.6019,694.4413,13893.0
2024-03-05 15:45:00,702.17,702.96,701.7,702.05,10680.0,694.372,695.1533,693.9073,694.2534,10680.0
2024-03-05 15:50:00,702.0,705.08,701.58,704.8,23596.0,694.2039,697.2497,693.7886,696.9728,23596.0
2024-03-05 15:55:00,704.02,706.1,703.71,705.88,59657.0,696.2015,698.2584,695.8949,698.0408,59657.0
2024-03-06 09:30:00,711.77,715.75,710.57,713.32,29541.0,703.8654,707.8012,702.6788,705.3982,29541.0
2024-03-06 09:35:00,712.96,714.08,710.6,711.33,6254.0,705.0422,706.1498,702.7084,703.4303,6254.0
2024-03-06 09:40:00,710.65,713.19,709.95,711.95,9116.0,702.7579,705.2697,702.0656,704.0434,9116.0
2024-03-06 09:45:00,713.19,714.99,711.04,711.05,4238.0,705.2697,707.0497,703.1435,703.1534,4238.0
2024-03-06 09:50:00,710.28,711.66,709.0,709.57,5159.0,702.392,703.7566,701.1262,701.6899,5159.0
2024-03-06 09:55:00,709.17,710.8,708.17,709.83,9137.0,701.2943,702.9062,700.3054,701.947,9137.0
2024-03-06 10:00:00,708.16,712.01,707.9,708.51,3809.0,700.2955,704.1028,700.0384,700.6416,3809.0
2024-03-06 10:05:00,707.12,708.75,706.04,708.25,8388.0,699.2671,700.879,698.1991,700.3845,8388.0
2024-03-06 10:10:00,708.37,710.56,708.37,709.94,6404.0,700.5032,702.6689,700.5032,702.0557,6404.0
2024-03-06 10:15:00,710.48,713.01,710.0,711.5,5155.0,702.5898,705.0917,702.1151,703.5984,5155.0
2024-03-06 10:20:00,712.52,713.41,711.93,712.06,10239.0,704.6071,705.4872,704.0236,704.1522,10239.0
2024-03-06 10:25:00,712.2,712.2,710.37,710.77,9647.0,704.2907,704.2907,702.481,702.8765,9647.0
2024-03-06 10:30:00,710.53,711.38,709.16,711.38,6512.0,702.6392,703.4798,701.2844,703.4798,6512.0
2024-03-06 10:35:00,711.18,711.99,710.52,710.52,5326.0,703.282,704.083,702.6293,702.6293,5326.0
2024-03-06 10:40:00,710.52,711.06,709.02,709.96,8300.0,702.6293,703.1633,701.146,702.0755,8300.0
2024-03-06 10:45:00,709.6,711.05,709.49,710.72,3958.0,701.7195,703.1534,701.6107,702.8271,3958.0
2024-03-06 10:50:00,710.73,711.03,709.41,709.77,8569.0,702.837,703.1336,701.5316,701.8876,8569.0
2024-03-06 10:55:00,709.75,710.76,709.75,710.76,3389.0,701.8679,702.8666,701.8679,702.8666,3389.0
2024-03-06 11:00:00,710.74,712.79,710.74,711.4,12778.0,702.8469,704.8741,702.8469,703.4995,12778.0
2024-03-06 11:05:00,711.4,712.95,711.18,712.9,10132.0,703.4995,705.0323,703.282,704.9829,10132.0
2024-03-06 11:10:00,713.45,714.64,713.45,713.8,1564.0,705.5268,706.7036,705.5268,705.8729,1564.0
2024-03-06 11:15:00,713.41,713.84,713.01,713.42,1400.0,705.4872,705.9124,705.0917,705.4971,1400.0
2024-03-06 11:20:00,714.27,714.27,711.95,713.44,2773.0,706.3377,706.3377,704.0434,705.5169,2773.0
2024-03-06 11:25:00,712.18,713.55,712.18,713.55,2000.0,704.2709,705.6257,704.2709,705.6257,2000.0
2024-03-06 11:30:00,713.17,713.51,711.48,712.37,9891.0,705.2499,705.5861,703.5786,704.4588,9891.0
2024-03-06 11:35:00,713.31,715.06,713.3,715.0,1900.0,705.3883,707.1189,705.3784,707.0596,1900.0
2024-03-06 11:40:00,715.46,715.74,715.23,715.65,2017.0,707.5144,707.7913,707.287,707.7023,2017.0
2024-03-06 11:45:00,715.7,717.04,715.44,716.56,1854.0,707.7518,709.0769,707.4947,708.6022,1854.0
2024-03-06 11:50:00,716.91,718.87,716.9,718.23,1195.0,708.9483,710.8866,708.9385,710.2537,1195.0
2024-03-06 11:55:00,718.38,719.59,718.27,718.27,4014.0,710.402,711.5986,710.2932,710.2932,4014.0
2024-03-06 12:00:00,717.99,718.59,717.71,717.88,1738.0,710.0163,710.6097,709.7395,709.9076,1738.0
2024-03-06 12:05:00,718.49,720.11,718.27,720.1,3389.0,710.5108,712.1128,710.2932,712.1029,3389.0
2024-03-06 12:10:00,720.58,721.47,720.17,720.89,2100.0,712.5776,713.4577,712.1721,712.8841,2100.0
2024-03-06 12:15:00,720.62,721.13,719.89,720.03,3559.0,712.6171,713.1215,711.8952,712.0337,3559.0
2024-03-06 12:20:00,719.36,719.79,718.9,719.0,941.0,711.3711,711.7964,710.9162,711.0151,941.0
2024-03-06 12:25:00,719.6,720.29,719.37,719.74,1400.0,711.6085,712.2908,711.381,711.7469,1400.0
2024-03-06 12:30:00,720.22,720.51,718.76,718.76,3898.0,712.2216,712.5084,710.7778,710.7778,3898.0
2024-03-06 12:35:00,719.76,719.77,718.79,719.07,1650.0,711.7667,711.7766,710.8075,711.0844,1650.0
2024-03-06 12:40:00,718.23,718.56,717.48,717.48,1525.0,710.2537,710.58,709.512,709.512,1525.0
2024-03-06 12:45:00,717.54,717.54,716.82,717.09,1882.0,709.5713,709.5713,708.8593,709.1263,1882.0
2024-03-06 12:50:00,717.24,717.55,716.16,716.17,2080.0,709.2747,709.5812,708.2067,708.2166,2080.0
2024-03-06 12:55:00,716.54,717.82,716.53,717.75,2090.0,708.5825,709.8482,708.5726,709.779,2090.0
2024-03-06 13:00:00,717.46,718.39,717.26,717.93,1900.0,709.4922,710.4119,709.2945,709.957,1900.0
2024-03-06 13:05:00,717.82,717.99,716.95,717.5,3022.0,709.8482,710.0163,708.9879,709.5318,3022.0
2024-03-06 13:10:00,717.27,717.49,717.12,717.49,1000.0,709.3043,709.5219,709.156,709.5219,1000.0
2024-03-06 13:15:00,717.96,718.69,717.67,718.69,3046.0,709.9867,710.7086,709.6999,710.7086,3046.0
2024-03-06 13:20:00,718.91,719.24,718.24,719.23,2200.0,710.9261,711.2525,710.2636,711.2426,2200.0
2024-03-06 13:25:00,719.28,719.49,717.98,718.0,2500.0,711.292,711.4997,710.0065,710.0262,2500.0
2024-03-06 13:30:00,718.5,718.5,714.61,716.02,5100.0,710.5207,710.5207,706.6739,708.0682,5100.0
2024-03-06 13:35:00,715.86,717.12,714.15,716.3,1929.0,707.91,709.156,706.219,708.3451,1929.0
2024-03-06 13:40:00,717.45,719.07,717.45,718.39,2770.0,709.4823,711.0844,709.4823,710.4119,2770.0
2024-03-06 13:45:00,719.05,719.17,714.53,714.86,4654.0,711.0646,711.1832,706.5948,706.9211,4654.0
2024-03-06 13:50:00,713.94,715.12,713.42,715.11,2607.0,706.0113,707.1782,705.4971,707.1683,2607.0
2024-03-06 13:55:00,715.96,717.46,715.95,717.46,1190.0,708.0089,709.4922,707.999,709.4922,1190.0
2024-03-06 14:00:00,717.01,717.01,715.47,716.29,3029.0,709.0472,709.0472,707.5243,708.3352,3029.0
2024-03-06 14:05:00,715.92,717.53,715.58,717.53,1900.0,707.9693,709.5615,707.6331,709.5615,1900.0
2024-03-06 14:10:00,717.13,718.77,716.4,716.65,3608.0,709.1659,710.7877,708.444,708.6912,3608.0
2024-03-06 14:15:00,715.89,716.95,714.7,716.95,1403.0,707.9397,708.9879,706.7629,708.9879,1403.0
2024-03-06 14:20:00,717.86,718.99,717.52,717.78,3869.0,709.8878,711.0052,709.5516,709.8087,3869.0
2024-03-06 14:25:00,717.47,717.59,716.56,717.51,2190.0,709.5021,709.6208,708.6022,709.5417,2190.0
2024-03-06 14:30:00,717.78,717.79,714.57,715.01,2540.0,709.8087,709.8186,706.6343,707.0694,2540.0
2024-03-06 14:35:00,714.45,715.19,713.95,714.23,2067.0,706.5157,707.2474,706.0212,706.2981,2067.0
2024-03-06 14:40:00,713.48,715.25,713.42,715.25,1300.0,705.5564,707.3068,705.4971,707.3068,1300.0
2024-03-06 14:45:00,713.73,713.73,711.87,712.58,2218.0,705.8037,705.8037,703.9643,704.6664,2218.0
2024-03-06 14:50:00,712.4,713.39,711.87,712.16,4801.0,704.4884,705.4674,703.9643,704.2511,4801.0
2024-03-06 14:55:00,713.04,713.04,709.98,711.58,4644.0,705.1213,705.1213,702.0953,703.6775,4644.0
2024-03-06 15:00:00,710.97,712.17,709.75,712.17,5596.0,703.0743,704.261,701.8679,704.261,5596.0
2024-03-06 15:05:00,712.29,712.94,712.02,712.55,5384.0,704.3797,705.0224,704.1126,704.6368,5384.0
2024-03-06 15:10:00,712.67,713.57,710.71,710.71,5384.0,704.7554,705.6454,702.8172,702.8172,5384.0
2024-03-06 15:15:00,711.07,714.43,711.07,713.76,3372.0,703.1732,706.4959,703.1732,705.8333,3372.0
2024-03-06 15:20:00,713.46,713.46,711.26,711.88,1954.0,705.5367,705.5367,703.3611,703.9742,1954.0
2024-03-06 15:25:00,711.59,712.68,711.59,712.33,2072.0,703.6874,704.7653,703.6874,704.4192,2072.0
2024-03-06 15:30:00,712.25,712.26,710.46,710.46,3198.0,704.3401,704.35,702.57,702.57,3198.0
2024-03-06 15:35:00,710.06,711.12,709.41,711.12,2884.0,702.1744,703.2226,701.5316,703.2226,2884.0
2024-03-06 15:40:00,711.97,713.89,711.97,713.89,4422.0,704.0632,705.9619,704.0632,705.9619,4422.0
2024-03-06 15:45:00,713.89,716.18,713.75,715.36,4329.0,705.9619,708.2265,705.8234,707.4156,4329.0
2024-03-06 15:50:00,715.13,715.13,712.72,714.15,8868.0,707.1881,707.1881,704.8049,706.219,8868.0
2024-03-06 15:55:00,714.61,715.6,714.43,715.46,46007.0,706.6739,707.6529,706.4959,707.5144,46007.0
2024-03-07 09:30:00,719.28,726.57,719.28,726.51,14675.0,711.292,718.5011,711.292,718.4417,14675.0
2024-03-07 09:35:00,727.06,728.64,726.13,726.33,7445.0,718.9856,720.5481,718.066,718.2637,7445.0
2024-03-07 09:40:00,726.32,727.0,724.69,725.53,4387.0,718.2538,718.9263,716.6419,717.4726,4387.0
2024-03-07 09:45:00,725.28,725.28,721.77,722.8,3826.0,717.2254,717.2254,713.7544,714.7729,3826.0
2024-03-07 09:50:00,722.8,724.8,721.51,724.8,5256.0,714.7729,716.7507,713.4973,716.7507,5256.0
2024-03-07 09:55:00,724.6,725.84,724.27,724.27,3129.0,716.5529,717.7792,716.2266,716.2266,3129.0
2024-03-07 10:00:00,724.8,726.04,723.89,724.63,4036.0,716.7507,717.9769,715.8508,716.5826,4036.0
2024-03-07 10:05:00,724.99,726.15,724.77,726.15,7549.0,716.9386,718.0857,716.7211,718.0857,7549.0
2024-03-07 10:10:00,726.5,727.13,725.11,726.69,10670.0,718.4318,719.0548,717.0573,718.6197,10670.0
2024-03-07 10:15:00,727.82,728.06,726.27,726.47,14134.0,719.7372,719.9745,718.2044,718.4022,14134.0
2024-03-07 10:20:00,726.86,727.56,725.18,726.38,7154.0,718.7878,719.4801,717.1265,718.3132,7154.0
2024-03-07 10:25:00,727.05,727.05,725.66,726.21,2300.0,718.9757,718.9757,717.6012,718.1451,2300.0
2024-03-07 10:30:00,725.88,725.88,724.32,724.85,5930.0,717.8187,717.8187,716.2761,716.8002,5930.0
2024-03-07 10:35:00,724.15,725.52,724.04,725.23,7078.0,716.1079,717.4627,715.9992,717.1759,7078.0
2024-03-07 10:40:00,725.38,725.87,724.89,725.7,4904.0,717.3243,717.8088,716.8397,717.6407,4904.0
2024-03-07 10:45:00,725.35,725.5,724.38,725.06,5420.0,717.2946,717.4429,716.3354,717.0078,5420.0
2024-03-07 10:50:00,724.89,724.89,721.82,723.06,2226.0,716.8397,716.8397,713.8038,715.03,2226.0
2024-03-07 10:55:00,722.46,724.14,722.16,722.85,4368.0,714.4367,716.0981,714.14,714.8224,4368.0
2024-03-07 11:00:00,722.84,723.54,722.35,723.06,4274.0,714.8125,715.5047,714.3279,715.03,4274.0
2024-03-07 11:05:00,723.13,724.26,723.13,724.22,5246.0,715.0993,716.2167,715.0993,716.1772,5246.0
2024-03-07 11:10:00,724.23,724.35,723.42,723.45,3993.0,716.1871,716.3057,715.386,715.4157,3993.0
2024-03-07 11:15:00,723.57,724.44,722.85,723.77,3624.0,715.5344,716.3947,714.8224,715.7322,3624.0
2024-03-07 11:20:00,723.79,723.9,723.16,723.74,4417.0,715.7519,715.8607,715.1289,715.7025,4417.0
2024-03-07 11:25:00,723.7,725.55,723.7,725.55,6168.0,715.6629,717.4924,715.6629,717.4924,6168.0
2024-03-07 11:30:00,725.42,725.46,723.71,723.71,2959.0,717.3638,717.4034,715.6728,715.6728,2959.0
2024-03-07 11:35:00,724.12,724.99,723.69,724.98,2223.0,716.0783,716.9386,715.653,716.9287,2223.0
2024-03-07 11:40:00,725.06,725.86,724.06,724.4,3514.0,717.0078,717.7989,716.0189,716.3552,3514.0
2024-03-07 11:45:00,725.13,725.18,723.04,724.4,3694.0,717.0771,717.1265,715.0103,716.3552,3694.0
2024-03-07 11:50:00,724.66,725.01,724.25,724.75,4961.0,716.6123,716.9584,716.2068,716.7013,4961.0
2024-03-07 11:55:00,725.06,725.75,724.67,724.87,15159.0,717.0078,717.6902,716.6222,716.8199,15159.0
2024-03-07 12:00:00,725.3,725.41,724.45,724.76,9872.0,717.2452,717.3539,716.4046,716.7112,9872.0
2024-03-07 12:05:00,724.47,725.22,724.2,725.0,6771.0,716.4244,717.1661,716.1574,716.9485,6771.0
2024-03-07 12:10:00,725.0,726.57,724.97,726.17,15456.0,716.9485,718.5011,716.9188,718.1055,15456.0
2024-03-07 12:15:00,726.48,729.0,726.48,728.56,9773.0,718.4121,720.9041,718.4121,720.469,9773.0
2024-03-07 12:20:00,729.08,729.15,726.83,727.44,5130.0,720.9832,721.0524,718.7582,719.3614,5130.0
2024-03-07 12:25:00,728.05,728.35,727.74,727.75,948.0,719.9646,720.2613,719.6581,719.668,948.0
2024-03-07 12:30:00,727.07,727.23,725.68,726.08,1111.0,718.9955,719.1537,717.6209,718.0165,1111.0
2024-03-07 12:35:00,726.81,727.04,725.69,725.69,2066.0,718.7384,718.9658,717.6308,717.6308,2066.0
2024-03-07 12:40:00,725.24,725.74,724.51,725.73,2215.0,717.1858,717.6803,716.4639,717.6704,2215.0
2024-03-07 12:45:00,725.54,725.96,724.83,724.85,800.0,717.4825,717.8978,716.7804,716.8002,800.0
2024-03-07 12:50:00,725.16,726.07,724.67,726.04,1017.0,717.1067,718.0066,716.6222,717.9769,1017.0
2024-03-07 12:55:00,726.04,726.04,725.06,725.52,5093.0,717.9769,717.9769,717.0078,717.4627,5093.0
2024-03-07 13:00:00,725.52,725.8,724.71,724.71,6416.0,717.4627,717.7396,716.6617,716.6617,6416.0
2024-03-07 13:05:00,724.38,724.57,723.23,724.57,21694.0,716.3354,716.5233,715.1982,716.5233,21694.0
2024-03-07 13:10:00,725.42,725.73,724.36,724.36,3259.0,717.3638,717.6704,716.3156,716.3156,3259.0
2024-03-07 13:15:00,725.1,725.71,724.52,725.69,4746.0,717.0474,717.6506,716.4738,717.6308,4746.0
2024-03-07 13:20:00,725.62,726.09,724.64,725.84,3933.0,717.5616,718.0264,716.5925,717.7792,3933.0
2024-03-07 13:25:00,725.77,725.77,724.11,725.3,4054.0,717.7099,717.7099,716.0684,717.2452,4054.0
2024-03-07 13:30:00,725.21,725.76,724.79,725.54,10341.0,717.1562,717.7001,716.7408,717.4825,10341.0
2024-03-07 13:35:00,725.72,725.82,725.07,725.46,4212.0,717.6605,717.7594,717.0177,717.4034,4212.0
2024-03-07 13:40:00,725.46,725.96,724.79,725.7,5065.0,717.4034,717.8978,716.7408,717.6407,5065.0
2024-03-07 13:45:00,725.18,725.59,724.82,725.5,3200.0,717.1265,717.5319,716.7705,717.4429,3200.0
2024-03-07 13:50:00,725.49,725.7,724.57,724.57,2505.0,717.4331,717.6407,716.5233,716.5233,2505.0
2024-03-07 13:55:00,725.15,725.42,724.86,725.24,3377.0,717.0968,717.3638,716.8101,717.1858,3377.0
2024-03-07 14:00:00,724.92,724.97,723.38,724.9,2906.0,716.8694,716.9188,715.3465,716.8496,2906.0
2024-03-07 14:05:00,725.0,725.0,723.86,724.04,2953.0,716.9485,716.9485,715.8212,715.9992,2953.0
2024-03-07 14:10:00,724.34,725.37,724.34,725.02,9280.0,716.2958,717.3144,716.2958,716.9683,9280.0
2024-03-07 14:15:00,725.06,725.45,724.47,725.03,10314.0,717.0078,717.3935,716.4244,716.9782,10314.0
2024-03-07 14:20:00,725.09,725.17,724.59,724.78,5613.0,717.0375,717.1166,716.5431,716.7309,5613.0
2024-03-07 14:25:00,724.67,724.74,724.41,724.57,2339.0,716.6222,716.6914,716.3651,716.5233,2339.0
2024-03-07 14:30:00,724.53,725.04,724.13,724.72,5506.0,716.4837,716.9881,716.0882,716.6716,5506.0
2024-03-07 14:35:00,724.42,724.98,724.41,724.89,7117.0,716.3749,716.9287,716.3651,716.8397,7117.0
2024-03-07 14:40:00,725.42,726.0,724.71,725.0,3376.0,717.3638,717.9374,716.6617,716.9485,3376.0
2024-03-07 14:45:00,725.28,725.63,724.97,725.6,1904.0,717.2254,717.5715,716.9188,717.5418,1904.0
2024-03-07 14:50:00,725.91,726.44,725.5,726.13,5986.0,717.8484,718.3725,717.4429,718.066,5986.0
2024-03-07 14:55:00,726.11,726.47,724.12,724.8,3116.0,718.0462,718.4022,716.0783,716.7507,3116.0
2024-03-07 15:00:00,724.27,724.27,722.57,723.67,1096.0,716.2266,716.2266,714.5455,715.6333,1096.0
2024-03-07 15:05:00,723.17,725.07,723.17,724.02,3019.0,715.1388,717.0177,715.1388,715.9794,3019.0
2024-03-07 15:10:00,724.24,724.48,723.46,724.27,3359.0,716.1969,716.4343,715.4256,716.2266,3359.0
2024-03-07 15:15:00,724.52,724.56,723.39,724.0,1579.0,716.4738,716.5134,715.3564,715.9596,1579.0
2024-03-07 15:20:00,723.82,724.06,722.39,722.86,3432.0,715.7816,716.0189,714.3675,714.8323,3432.0
2024-03-07 15:25:00,722.92,723.22,722.56,722.56,1328.0,714.8916,715.1883,714.5356,714.5356,1328.0
2024-03-07 15:30:00,723.1,724.19,723.1,723.95,1400.0,715.0696,716.1475,715.0696,715.9102,1400.0
2024-03-07 15:35:00,723.9,724.15,723.59,724.06,2064.0,715.8607,716.1079,715.5542,716.0189,2064.0
2024-03-07 15:40:00,724.24,724.32,723.6,723.78,2399.0,716.1969,716.2761,715.564,715.742,2399.0
2024-03-07 15:45:00,723.6,724.15,722.35,723.11,2824.0,715.564,716.1079,714.3279,715.0795,2824.0
2024-03-07 15:50:00,723.65,724.99,723.15,724.98,9619.0,715.6135,716.9386,715.119,716.9287,9619.0
2024-03-07 15:55:00,724.8,724.8,722.54,722.61,22108.0,716.7507,716.7507,714.5158,714.585,22108.0
2024-03-08 09:30:00,722.23,724.0,718.07,719.1,13961.0,714.2093,715.9596,710.0955,711.114,13961.0
2024-03-08 09:35:00,719.4,720.25,717.6,719.36,5608.0,711.4107,712.2513,709.6307,711.3711,5608.0
2024-03-08 09:40:00,720.11,722.09,717.63,718.1,5367.0,712.1128,714.0708,709.6603,710.1251,5367.0
2024-03-08 09:45:00,717.72,720.31,717.46,720.31,6703.0,709.7493,712.3106,709.4922,712.3106,6703.0
2024-03-08 09:50:00,720.35,721.1,719.8,719.8,3395.0,712.3501,713.0918,711.8062,711.8062,3395.0
2024-03-08 09:55:00,721.3,722.64,721.29,721.92,3377.0,713.2896,714.6147,713.2797,713.9027,3377.0
2024-03-08 10:00:00,722.44,722.52,721.31,722.52,3744.0,714.4169,714.496,713.2995,714.496,3744.0
2024-03-08 10:05:00,722.7,723.08,721.88,723.08,5685.0,714.674,715.0498,713.8631,715.0498,5685.0
2024-03-08 10:10:00,721.99,722.49,720.55,722.05,1608.0,713.9719,714.4664,712.5479,714.0313,1608.0
2024-03-08 10:15:00,721.95,721.95,721.13,721.13,600.0,713.9324,713.9324,713.1215,713.1215,600.0
2024-03-08 10:20:00,720.51,721.83,720.47,721.83,1408.0,712.5084,713.8137,712.4688,713.8137,1408.0
2024-03-08 10:25:00,722.1,723.0,721.59,723.0,934.0,714.0807,714.9707,713.5764,714.9707,934.0
2024-03-08 10:30:00,723.91,724.47,722.57,723.73,2853.0,715.8706,716.4244,714.5455,715.6926,2853.0
2024-03-08 10:35:00,723.64,723.64,720.93,720.93,3246.0,715.6036,715.6036,712.9237,712.9237,3246.0
2024-03-08 10:40:00,720.58,721.0,719.7,720.26,2613.0,712.5776,712.9929,711.7074,712.2611,2613.0
2024-03-08 10:45:00,720.03,721.11,718.42,719.75,7187.0,712.0337,713.1017,710.4416,711.7568,7187.0
2024-03-08 10:50:00,719.13,720.63,718.25,720.55,3200.0,711.1437,712.627,710.2735,712.5479,3200.0
2024-03-08 10:55:00,720.75,721.66,719.89,720.16,1189.0,712.7457,713.6456,711.8952,712.1623,1189.0
2024-03-08 11:00:00,719.49,719.49,715.79,717.54,4640.0,711.4997,711.4997,707.8408,709.5713,4640.0
2024-03-08 11:05:00,716.19,717.49,713.22,713.22,5610.0,708.2363,709.5219,705.2993,705.2993,5610.0
2024-03-08 11:10:00,713.75,715.72,713.75,715.25,1400.0,705.8234,707.7716,705.8234,707.3068,1400.0
2024-03-08 11:15:00,714.43,715.14,712.52,713.98,3177.0,706.4959,707.198,704.6071,706.0509,3177.0
2024-03-08 11:20:00,713.33,714.17,711.8,711.8,3964.0,705.4081,706.2388,703.8951,703.8951,3964.0
2024-03-08 11:25:00,712.93,712.94,709.84,709.88,3097.0,705.0125,705.0224,701.9569,701.9964,3097.0
2024-03-08 11:30:00,708.86,710.24,705.08,709.33,11220.0,700.9877,702.3524,697.2497,701.4525,11220.0
2024-03-08 11:35:00,709.57,712.25,709.56,710.9,1200.0,701.6899,704.3401,701.68,703.0051,1200.0
2024-03-08 11:40:00,712.03,713.05,712.02,713.05,1335.0,704.1225,705.1312,704.1126,705.1312,1335.0
2024-03-08 11:45:00,712.95,713.42,711.48,713.28,4422.0,705.0323,705.4971,703.5786,705.3587,4422.0
2024-03-08 11:50:00,714.36,714.95,713.66,714.0,3561.0,706.4267,707.0101,705.7344,706.0707,3561.0
2024-03-08 11:55:00,715.0,715.0,713.77,714.14,900.0,707.0596,707.0596,705.8432,706.2091,900.0
2024-03-08 12:00:00,713.63,715.39,712.29,715.05,2700.0,705.7048,707.4452,704.3797,707.109,2700.0
2024-03-08 12:05:00,715.16,715.65,712.23,712.23,1305.0,707.2178,707.7023,704.3203,704.3203,1305.0
2024-03-08 12:10:00,711.24,716.38,711.23,714.63,2189.0,703.3413,708.4242,703.3314,706.6937,2189.0
2024-03-08 12:15:00,714.57,714.98,713.07,713.07,923.0,706.6343,707.0398,705.151,705.151,923.0
2024-03-08 12:20:00,712.18,714.32,711.88,712.55,2924.0,704.2709,706.3871,703.9742,704.6368,2924.0
2024-03-08 12:25:00,712.47,714.72,712.47,713.08,2540.0,704.5577,706.7827,704.5577,705.1609,2540.0
2024-03-08 12:30:00,714.87,715.49,714.62,714.62,600.0,706.931,707.5441,706.6838,706.6838,600.0
2024-03-08 12:35:00,714.36,714.84,712.87,714.84,3975.0,706.4267,706.9013,704.9532,706.9013,3975.0
2024-03-08 12:40:00,714.18,714.38,712.74,713.56,1566.0,706.2487,706.4464,704.8247,705.6355,1566.0
2024-03-08 12:45:00,713.18,713.6,712.63,713.6,1603.0,705.2598,705.6751,704.7159,705.6751,1603.0
2024-03-08 12:50:00,712.54,712.54,710.87,710.87,1400.0,704.6269,704.6269,702.9754,702.9754,1400.0
2024-03-08 12:55:00,710.23,710.43,708.09,708.12,1702.0,702.3425,702.5403,700.2263,700.256,1702.0
2024-03-08 13:00:00,707.47,709.33,707.03,708.46,1225.0,699.6132,701.4525,699.1781,700.5922,1225.0
2024-03-08 13:05:00,708.52,709.55,706.51,709.37,3945.0,700.6515,701.6701,698.6638,701.4921,3945.0
2024-03-08 13:10:00,709.12,709.19,708.0,708.34,2500.0,701.2449,701.3141,700.1373,700.4735,2500.0
2024-03-08 13:15:00,708.98,710.04,708.38,709.1,700.0,701.1064,702.1546,700.5131,701.2251,700.0
2024-03-08 13:20:00,708.98,709.2,706.84,706.84,5491.0,701.1064,701.324,698.9902,698.9902,5491.0
2024-03-08 13:25:00,706.96,707.67,705.71,705.87,2874.0,699.1088,699.811,697.8727,698.0309,2874.0
2024-03-08 13:30:00,705.44,706.15,703.8,703.8,3446.0,697.6057,698.3078,695.9839,695.9839,3446.0
2024-03-08 13:35:00,703.51,703.98,702.36,703.35,2741.0,695.6972,696.1619,694.5599,695.5389,2741.0
2024-03-08 13:40:00,702.73,702.73,701.52,702.26,2900.0,694.9258,694.9258,693.7293,694.461,2900.0
2024-03-08 13:45:00,702.1,703.13,702.09,702.2,10952.0,694.3028,695.3214,694.2929,694.4017,10952.0
2024-03-08 13:50:00,702.02,702.69,701.49,702.22,4917.0,694.2237,694.8863,693.6996,694.4215,4917.0
2024-03-08 13:55:00,702.4,702.65,701.83,702.11,1596.0,694.5995,694.8467,694.0358,694.3127,1596.0
2024-03-08 14:00:00,701.72,705.34,701.72,705.34,2623.0,693.927,697.5068,693.927,697.5068,2623.0
2024-03-08 14:05:00,705.19,706.15,704.91,706.15,2817.0,697.3585,698.3078,697.0816,698.3078,2817.0
2024-03-08 14:10:00,706.35,706.38,704.52,704.59,2679.0,698.5056,698.5353,696.6959,696.7652,2679.0
2024-03-08 14:15:00,704.59,706.46,704.58,706.42,3754.0,696.7652,698.6144,696.7553,698.5748,3754.0
2024-03-08 14:20:00,706.46,708.58,706.45,708.49,2333.0,698.6144,700.7109,698.6045,700.6219,2333.0
2024-03-08 14:25:00,708.49,708.49,707.06,707.1,2089.0,700.6219,700.6219,699.2077,699.2473,2089.0
2024-03-08 14:30:00,707.29,708.55,707.19,708.55,2251.0,699.4352,700.6812,699.3363,700.6812,2251.0
2024-03-08 14:35:00,708.59,709.83,708.49,708.95,982.0,700.7207,701.947,700.6219,701.0767,982.0
2024-03-08 14:40:00,709.31,711.11,709.31,710.3,2605.0,701.4327,703.2128,701.4327,702.4118,2605.0
2024-03-08 14:45:00,710.51,710.51,709.36,710.32,2997.0,702.6194,702.6194,701.4822,702.4315,2997.0
2024-03-08 14:50:00,710.62,710.94,707.68,707.68,4441.0,702.7282,703.0446,699.8208,699.8208,4441.0
2024-03-08 14:55:00,708.01,709.42,708.01,709.42,2716.0,700.1472,701.5415,700.1472,701.5415,2716.0
2024-03-08 15:00:00,710.45,711.12,710.44,711.02,1500.0,702.5601,703.2226,702.5502,703.1238,1500.0
2024-03-08 15:05:00,710.85,710.85,707.06,707.07,3646.0,702.9556,702.9556,699.2077,699.2176,3646.0
2024-03-08 15:10:00,706.3,707.08,705.83,706.41,1900.0,698.4562,699.2275,697.9914,698.565,1900.0
2024-03-08 15:15:00,706.07,706.1,704.61,704.98,1806.0,698.2287,698.2584,696.7849,697.1508,1806.0
2024-03-08 15:20:00,704.93,705.23,704.39,705.16,6979.0,697.1014,697.3981,696.5674,697.3288,6979.0
2024-03-08 15:25:00,705.41,705.63,701.61,701.61,2800.0,697.5761,697.7936,693.8183,693.8183,2800.0
2024-03-08 15:30:00,701.45,705.08,701.3,704.17,4430.0,693.66,697.2497,693.5117,696.3498,4430.0
2024-03-08 15:35:00,702.85,702.98,701.47,701.47,1564.0,695.0445,695.173,693.6798,693.6798,1564.0
2024-03-08 15:40:00,701.46,702.31,701.46,701.5,4413.0,693.6699,694.5105,693.6699,693.7095,4413.0
2024-03-08 15:45:00,701.52,702.74,701.48,702.64,3238.0,693.7293,694.9357,693.6897,694.8368,3238.0
2024-03-08 15:50:00,702.93,703.38,701.24,702.27,15393.0,695.1236,695.5686,693.4524,694.4709,15393.0
2024-03-08 15:55:00,702.51,702.52,699.21,699.21,42936.0,694.7083,694.7182,691.4449,691.4449,42936.0
2024-03-11 09:30:00,691.43,691.43,676.01,676.01,26060.0,683.7513,683.7513,668.5026,668.5026,26060.0
2024-03-11 09:35:00,676.85,684.09,676.35,684.09,3898.0,669.3332,676.4928,668.8388,676.4928,3898.0
2024-03-11 09:40:00,684.48,684.56,681.14,683.05,4272.0,676.8785,676.9576,673.5756,675.4644,4272.0
2024-03-11 09:45:00,682.65,684.21,678.04,679.6,8395.0,675.0688,676.6115,670.51,672.0527,8395.0
2024-03-11 09:50:00,680.49,681.16,677.48,677.49,4983.0,672.9328,673.5954,669.9562,669.9661,4983.0
2024-03-11 09:55:00,676.81,678.63,675.11,676.41,8627.0,669.2937,671.0935,667.6126,668.8981,8627.0
2024-03-11 10:00:00,676.1,677.16,675.39,675.61,5464.0,668.5916,669.6398,667.8894,668.107,5464.0
2024-03-11 10:05:00,676.21,678.12,675.59,677.74,3578.0,668.7003,670.5891,668.0872,670.2133,3578.0
2024-03-11 10:10:00,677.97,677.97,675.62,677.0,5538.0,670.4408,670.4408,668.1169,669.4816,5538.0
2024-03-11 10:15:00,677.07,679.06,676.86,678.34,6904.0,669.5508,671.5187,669.3431,670.8067,6904.0
2024-03-11 10:20:00,678.49,678.49,675.94,675.94,5460.0,670.955,670.955,668.4333,668.4333,5460.0
2024-03-11 10:25:00,676.35,678.75,676.35,678.37,2407.0,668.8388,671.2121,668.8388,670.8363,2407.0
2024-03-11 10:30:00,678.13,682.0,677.9,681.3,3931.0,670.599,674.426,670.3716,673.7338,3931.0
2024-03-11 10:35:00,681.09,681.82,677.85,678.2,3900.0,673.5261,674.248,670.3221,670.6682,3900.0
2024-03-11 10:40:00,678.77,681.15,678.77,680.15,5124.0,671.2319,673.5855,671.2319,672.5966,5124.0
2024-03-11 10:45:00,679.68,680.38,678.31,679.02,2364.0,672.1318,672.824,670.777,671.4791,2364.0
2024-03-11 10:50:00,679.2,683.0,679.2,683.0,5162.0,671.6571,675.4149,671.6571,675.4149,5162.0
2024-03-11 10:55:00,683.74,683.74,681.86,682.2,4284.0,676.1467,676.1467,674.2876,674.6238,4284.0
2024-03-11 11:00:00,682.2,684.0,681.69,683.32,3079.0,674.6238,676.4038,674.1195,675.7314,3079.0
2024-03-11 11:05:00,683.67,683.67,681.16,681.54,1830.0,676.0775,676.0775,673.5954,673.9711,1830.0
2024-03-11 11:10:00,680.53,680.63,678.7,680.32,2265.0,672.9724,673.0713,671.1627,672.7647,2265.0
2024-03-11 11:15:00,680.04,680.18,679.74,679.75,1100.0,672.4878,672.6262,672.1911,672.201,1100.0
2024-03-11 11:20:00,679.78,679.92,678.53,678.85,1012.0,672.2307,672.3691,670.9946,671.311,1012.0
2024-03-11 11:25:00,678.44,679.38,678.42,678.75,5218.0,670.9056,671.8351,670.8858,671.2121,5218.0
2024-03-11 11:30:00,678.05,678.13,676.38,676.41,4727.0,670.5199,670.599,668.8684,668.8981,4727.0
2024-03-11 11:35:00,676.78,678.7,676.78,677.43,5376.0,669.264,671.1627,669.264,669.9068,5376.0
2024-03-11 11:40:00,677.18,677.98,676.48,676.5,5519.0,669.6596,670.4507,668.9673,668.9871,5519.0
2024-03-11 11:45:00,676.87,679.52,676.69,679.22,3520.0,669.353,671.9736,669.175,671.6769,3520.0
2024-03-11 11:50:00,679.93,680.62,679.0,679.2,2715.0,672.379,673.0614,671.4594,671.6571,2715.0
2024-03-11 11:55:00,679.74,682.16,679.74,682.16,7500.0,672.1911,674.5843,672.1911,674.5843,7500.0
2024-03-11 12:00:00,681.77,682.13,679.55,679.58,4804.0,674.1986,674.5546,672.0032,672.0329,4804.0
2024-03-11 12:05:00,679.56,680.32,678.98,680.19,2653.0,672.0131,672.7647,671.4396,672.6361,2653.0
2024-03-11 12:10:00,679.84,680.39,679.29,680.21,1800.0,672.29,672.8339,671.7461,672.6559,1800.0
2024-03-11 12:15:00,680.05,682.22,679.48,682.22,2985.0,672.4977,674.6436,671.934,674.6436,2985.0
2024-03-11 12:20:00,681.49,681.77,681.02,681.76,1156.0,673.9217,674.1986,673.4569,674.1887,1156.0
2024-03-11 12:25:00,681.56,681.96,680.48,680.87,2000.0,673.9909,674.3865,672.9229,673.3086,2000.0
2024-03-11 12:30:00,681.25,682.88,680.73,682.47,1456.0,673.6844,675.2963,673.1701,674.8908,1456.0
2024-03-11 12:35:00,682.98,682.98,681.45,681.45,3767.0,675.3952,675.3952,673.8821,673.8821,3767.0
2024-03-11 12:40:00,681.1,682.55,681.1,682.46,1857.0,673.536,674.9699,673.536,674.8809,1857.0
2024-03-11 12:45:00,682.09,682.88,681.75,682.15,2742.0,674.515,675.2963,674.1788,674.5744,2742.0
2024-03-11 12:50:00,681.77,683.09,681.73,682.2,1150.0,674.1986,675.5039,674.159,674.6238,1150.0
2024-03-11 12:55:00,682.68,683.4,682.68,682.9,1281.0,675.0985,675.8105,675.0985,675.316,1281.0
2024-03-11 13:00:00,683.1,683.1,681.59,681.59,1802.0,675.5138,675.5138,674.0206,674.0206,1802.0
2024-03-11 13:05:00,681.29,681.29,679.71,680.93,1115.0,673.7239,673.7239,672.1615,673.3679,1115.0
2024-03-11 13:10:00,680.31,680.95,680.09,680.34,1810.0,672.7548,673.3877,672.5372,672.7845,1810.0
2024-03-11 13:15:00,680.58,681.54,680.05,681.54,2197.0,673.0218,673.9711,672.4977,673.9711,2197.0
2024-03-11 13:20:00,682.58,683.49,681.9,683.41,1602.0,674.9996,675.8995,674.3271,675.8204,1602.0
2024-03-11 13:25:00,683.78,684.13,683.55,683.77,1500.0,676.1863,676.5324,675.9588,676.1764,1500.0
2024-03-11 13:30:00,683.73,684.35,683.67,683.81,1965.0,676.1368,676.7499,676.0775,676.2159,1965.0
2024-03-11 13:35:00,683.81,683.92,681.67,681.69,4225.0,676.2159,676.3247,674.0997,674.1195,4225.0
2024-03-11 13:40:00,681.64,681.64,679.91,680.36,2012.0,674.07,674.07,672.3592,672.8042,2012.0
2024-03-11 13:45:00,680.85,681.1,680.15,680.23,5375.0,673.2888,673.536,672.5966,672.6757,5375.0
2024-03-11 13:50:00,680.33,681.13,680.22,680.65,2596.0,672.7746,673.5657,672.6658,673.091,2596.0
2024-03-11 13:55:00,680.65,682.11,680.57,681.63,5458.0,673.091,674.5348,673.0119,674.0601,5458.0
2024-03-11 14:00:00,681.65,681.65,680.16,681.5,5125.0,674.0799,674.0799,672.6065,673.9316,5125.0
2024-03-11 14:05:00,681.11,682.2,681.05,681.51,4052.0,673.5459,674.6238,673.4866,673.9415,4052.0
2024-03-11 14:10:00,681.22,681.77,680.73,681.52,1319.0,673.6547,674.1986,673.1701,673.9514,1319.0
2024-03-11 14:15:00,681.63,682.3,681.5,681.56,4518.0,674.0601,674.7227,673.9316,673.9909,4518.0
2024-03-11 14:20:00,681.58,683.09,681.42,683.09,1662.0,674.0107,675.5039,673.8525,675.5039,1662.0
2024-03-11 14:25:00,683.14,683.28,682.03,682.57,4885.0,675.5534,675.6918,674.4557,674.9897,4885.0
2024-03-11 14:30:00,682.75,682.75,681.62,681.64,1637.0,675.1677,675.1677,674.0503,674.07,1637.0
2024-03-11 14:35:00,681.69,682.44,681.2,681.62,2266.0,674.1195,674.8612,673.6349,674.0503,2266.0
2024-03-11 14:40:00,682.56,683.64,682.56,682.98,2271.0,674.9798,676.0478,674.9798,675.3952,2271.0
2024-03-11 14:45:00,683.37,685.57,683.37,685.57,1800.0,675.7808,677.9564,675.7808,677.9564,1800.0
2024-03-11 14:50:00,685.69,685.89,684.33,684.33,1700.0,678.0751,678.2728,676.7302,676.7302,1700.0
2024-03-11 14:55:00,684.92,685.0,683.89,684.05,1500.0,677.3136,677.3927,676.295,676.4533,1500.0
2024-03-11 15:00:00,684.17,684.21,683.41,683.89,1500.0,676.5719,676.6115,675.8204,676.295,1500.0
2024-03-11 15:05:00,683.77,684.05,683.09,683.17,2071.0,676.1764,676.4533,675.5039,675.583,2071.0
2024-03-11 15:10:00,682.9,683.44,682.81,683.04,2200.0,675.316,675.85,675.227,675.4545,2200.0
2024-03-11 15:15:00,682.74,683.21,682.66,682.82,2816.0,675.1578,675.6226,675.0787,675.2369,2816.0
2024-03-11 15:20:00,683.03,683.68,682.84,683.13,2877.0,675.4446,676.0874,675.2567,675.5435,2877.0
2024-03-11 15:25:00,682.85,682.85,682.46,682.83,1216.0,675.2666,675.2666,674.8809,675.2468,1216.0
2024-03-11 15:30:00,683.04,685.56,682.91,685.25,3196.0,675.4545,677.9465,675.3259,677.6399,3196.0
2024-03-11 15:35:00,685.5,685.55,683.34,683.56,5042.0,677.8872,677.9366,675.7512,675.9687,5042.0
2024-03-11 15:40:00,684.05,685.57,684.04,685.31,3637.0,676.4533,677.9564,676.4434,677.6993,3637.0
2024-03-11 15:45:00,685.63,686.62,685.49,685.69,2496.0,678.0157,678.9947,677.8773,678.0751,2496.0
2024-03-11 15:50:00,685.1,685.66,683.28,683.73,10603.0,677.4916,678.0454,675.6918,676.1368,10603.0
2024-03-11 15:55:00,684.01,685.93,683.2,685.77,35918.0,676.4137,678.3124,675.6127,678.1542,35918.0
2024-03-12 09:30:00,691.72,695.71,690.71,691.34,17088.0,684.0381,687.9838,683.0393,683.6623,17088.0
2024-03-12 09:35:00,691.59,693.91,687.95,692.31,5026.0,683.9095,686.2038,680.31,684.6215,5026.0
2024-03-12 09:40:00,692.55,692.98,685.71,686.13,5355.0,684.8589,685.2841,678.0948,678.5102,5355.0
2024-03-12 09:45:00,686.47,686.52,683.35,684.92,9406.0,678.8464,678.8958,675.761,677.3136,9406.0
2024-03-12 09:50:00,686.0,687.2,685.37,687.2,9613.0,678.3816,679.5683,677.7586,679.5683,9613.0
2024-03-12 09:55:00,686.96,689.01,686.95,687.94,4272.0,679.331,681.3582,679.3211,680.3001,4272.0
2024-03-12 10:00:00,688.76,690.51,687.22,687.23,6521.0,681.111,682.8415,679.5881,679.598,6521.0
2024-03-12 10:05:00,688.33,690.92,687.28,689.64,3639.0,680.6857,683.247,679.6474,681.9812,3639.0
2024-03-12 10:10:00,690.35,691.01,689.45,689.51,3737.0,682.6833,683.336,681.7933,681.8526,3737.0
2024-03-12 10:15:00,689.32,689.32,686.0,686.53,3411.0,681.6647,681.6647,678.3816,678.9057,3411.0
2024-03-12 10:20:00,686.57,688.07,685.83,688.07,1000.0,678.9453,680.4286,678.2135,680.4286,1000.0
2024-03-12 10:25:00,688.61,689.35,688.41,688.61,1341.0,680.9626,681.6944,680.7649,680.9626,1341.0
2024-03-12 10:30:00,689.04,690.12,688.84,689.78,1610.0,681.3879,682.4559,681.1901,682.1196,1610.0
2024-03-12 10:35:00,689.84,690.71,689.54,690.13,2084.0,682.179,683.0393,681.8823,682.4657,2084.0
2024-03-12 10:40:00,690.09,691.12,690.09,690.61,1000.0,682.4262,683.4448,682.4262,682.9404,1000.0
2024-03-12 10:45:00,691.11,692.25,690.41,692.25,3285.0,683.4349,684.5622,682.7426,684.5622,3285.0
2024-03-12 10:50:00,693.55,694.29,692.91,692.94,3979.0,685.8478,686.5796,685.2149,685.2445,3979.0
2024-03-12 10:55:00,692.61,692.61,688.95,690.36,5180.0,684.9182,684.9182,681.2989,682.6932,5180.0
2024-03-12 11:00:00,691.21,692.91,690.64,691.11,2500.0,683.5338,685.2149,682.9701,683.4349,2500.0
2024-03-12 11:05:00,691.5,692.2,691.5,692.2,400.0,683.8205,684.5128,683.8205,684.5128,400.0
2024-03-12 11:10:00,691.68,693.47,691.67,692.52,1019.0,683.9985,685.7687,683.9886,684.8292,1019.0
2024-03-12 11:15:00,693.13,694.21,692.44,693.06,1772.0,685.4324,686.5004,684.7501,685.3632,1772.0
2024-03-12 11:20:00,693.58,694.35,692.14,694.35,3089.0,685.8774,686.6389,684.4534,686.6389,3089.0
2024-03-12 11:25:00,694.35,695.21,692.81,695.03,3500.0,686.6389,687.4893,685.116,687.3113,3500.0
2024-03-12 11:30:00,695.1,695.1,693.25,694.5,5122.0,687.3806,687.3806,685.5511,686.7872,5122.0
2024-03-12 11:35:00,694.57,694.57,693.16,693.54,1994.0,686.8564,686.8564,685.4621,685.8379,1994.0
2024-03-12 11:40:00,692.9,693.89,692.39,693.09,1500.0,685.205,686.184,684.7007,685.3929,1500.0
2024-03-12 11:45:00,692.91,693.32,692.29,693.26,4162.0,685.2149,685.6203,684.6018,685.561,4162.0
2024-03-12 11:50:00,693.67,693.67,692.7,692.7,3157.0,685.9664,685.9664,685.0072,685.0072,3157.0
2024-03-12 11:55:00,692.56,693.18,692.16,692.72,1592.0,684.8688,685.4819,684.4732,685.027,1592.0
2024-03-12 12:00:00,692.0,692.0,690.71,690.71,1200.0,684.315,684.315,683.0393,683.0393,1200.0
2024-03-12 12:05:00,690.62,691.32,689.96,689.96,1746.0,682.9503,683.6425,682.2976,682.2976,1746.0
2024-03-12 12:10:00,690.87,690.87,690.61,690.84,700.0,683.1975,683.1975,682.9404,683.1679,700.0
2024-03-12 12:15:00,690.85,691.07,689.92,689.92,1778.0,683.1778,683.3953,682.2581,682.2581,1778.0
2024-03-12 12:20:00,689.42,690.02,688.78,688.78,1500.0,681.7636,682.357,681.1307,681.1307,1500.0
2024-03-12 12:25:00,689.27,689.51,689.03,689.51,1010.0,681.6153,681.8526,681.378,681.8526,1010.0
2024-03-12 12:30:00,690.0,690.19,689.47,690.18,900.0,682.3372,682.5251,681.8131,682.5152,900.0
2024-03-12 12:35:00,691.29,691.29,689.96,689.96,1309.0,683.6129,683.6129,682.2976,682.2976,1309.0
2024-03-12 12:40:00,690.11,690.11,689.02,689.02,2100.0,682.446,682.446,681.3681,681.3681,2100.0
2024-03-12 12:45:00,688.61,689.22,687.31,688.55,2714.0,680.9626,681.5659,679.6771,680.9033,2714.0
2024-03-12 12:50:00,689.63,690.1,689.63,690.1,1300.0,681.9713,682.4361,681.9713,682.4361,1300.0
2024-03-12 12:55:00,690.4,690.4,689.58,690.06,400.0,682.7328,682.7328,681.9219,682.3965,400.0
2024-03-12 13:00:00,690.15,690.66,689.02,689.08,1234.0,682.4855,682.9899,681.3681,681.4274,1234.0
2024-03-12 13:05:00,690.03,690.31,689.05,689.05,1154.0,682.3669,682.6438,681.3977,681.3977,1154.0
2024-03-12 13:10:00,689.24,690.64,689.23,690.64,621.0,681.5856,682.9701,681.5757,682.9701,621.0
2024-03-12 13:15:00,690.94,692.81,690.83,692.81,2642.0,683.2668,685.116,683.158,685.116,2642.0
2024-03-12 13:20:00,693.22,693.22,692.87,693.21,300.0,685.5214,685.5214,685.1753,685.5115,300.0
2024-03-12 13:25:00,692.57,692.9,691.5,691.5,2978.0,684.8787,685.205,683.8205,683.8205,2978.0
2024-03-12 13:30:00,691.88,692.0,691.88,692.0,491.0,684.1963,684.315,684.1963,684.315,491.0
2024-03-12 13:35:00,692.05,692.39,691.57,692.16,1585.0,684.3644,684.7007,683.8898,684.4732,1585.0
2024-03-12 13:40:00,691.98,692.49,691.98,692.48,932.0,684.2952,684.7995,684.2952,684.7897,932.0
2024-03-12 13:45:00,692.42,692.42,691.36,692.0,1700.0,684.7303,684.7303,683.6821,684.315,1700.0
2024-03-12 13:50:00,691.7,691.7,690.55,690.82,1240.0,684.0183,684.0183,682.8811,683.1481,1240.0
2024-03-12 13:55:00,691.05,692.64,691.05,691.86,500.0,683.3755,684.9479,683.3755,684.1765,500.0
2024-03-12 14:00:00,692.21,692.6,692.2,692.58,1100.0,684.5226,684.9083,684.5128,684.8885,1100.0
2024-03-12 14:05:00,692.98,693.38,692.53,693.29,924.0,685.2841,685.6797,684.8391,685.5907,924.0
2024-03-12 14:10:00,692.93,693.8,692.39,692.45,1697.0,685.2347,686.095,684.7007,684.76,1697.0
2024-03-12 14:15:00,692.47,692.47,692.12,692.32,1675.0,684.7798,684.7798,684.4336,684.6314,1675.0
2024-03-12 14:20:00,691.97,692.94,691.96,692.64,2009.0,684.2853,685.2445,684.2754,684.9479,2009.0
2024-03-12 14:25:00,692.94,693.38,692.94,693.38,600.0,685.2445,685.6797,685.2445,685.6797,600.0
2024-03-12 14:30:00,693.86,694.63,693.86,694.34,2241.0,686.1543,686.9158,686.1543,686.629,2241.0
2024-03-12 14:35:00,694.87,694.88,693.82,694.2,1831.0,687.1531,687.163,686.1148,686.4905,1831.0
2024-03-12 14:40:00,693.64,693.65,692.04,692.04,1242.0,685.9368,685.9467,684.3545,684.3545,1242.0
2024-03-12 14:45:00,692.54,694.06,692.53,694.06,1586.0,684.849,686.3521,684.8391,686.3521,1586.0
2024-03-12 14:50:00,693.71,694.77,693.7,694.77,1194.0,686.006,687.0542,685.9961,687.0542,1194.0
2024-03-12 14:55:00,694.68,695.19,694.05,694.6,1317.0,686.9652,687.4696,686.3422,686.8861,1317.0
2024-03-12 15:00:00,693.9,694.68,693.71,694.66,1889.0,686.1939,686.9652,686.006,686.9454,1889.0
2024-03-12 15:05:00,694.83,696.56,694.83,696.56,1200.0,687.1136,688.8243,687.1136,688.8243,1200.0
2024-03-12 15:10:00,696.03,696.22,695.65,695.73,2962.0,688.3002,688.4881,687.9244,688.0036,2962.0
2024-03-12 15:15:00,695.81,695.81,693.86,694.3,1604.0,688.0827,688.0827,686.1543,686.5894,1604.0
2024-03-12 15:20:00,694.35,695.91,694.35,695.2,2399.0,686.6389,688.1816,686.6389,687.4794,2399.0
2024-03-12 15:25:00,695.61,695.61,694.8,695.1,1373.0,687.8849,687.8849,687.0839,687.3806,1373.0
2024-03-12 15:30:00,695.71,696.03,695.09,695.79,3885.0,687.9838,688.3002,687.3707,688.0629,3885.0
2024-03-12 15:35:00,695.56,696.79,695.4,696.68,2216.0,687.8354,689.0518,687.6772,688.943,2216.0
2024-03-12 15:40:00,697.11,697.71,695.99,695.99,4746.0,689.3682,689.9616,688.2607,688.2607,4746.0
2024-03-12 15:45:00,696.12,697.87,695.95,697.87,3853.0,688.3892,690.1198,688.2211,690.1198,3853.0
2024-03-12 15:50:00,697.77,698.74,696.78,697.69,15295.0,690.0209,690.9801,689.0419,689.9418,15295.0
2024-03-12 15:55:00,698.44,698.85,697.43,698.59,42533.0,690.6835,691.0889,689.6847,690.8318,42533.0
2024-03-13 09:30:00,690.6,692.33,689.47,692.12,11197.0,682.9305,684.6413,681.8131,684.4336,11197.0
2024-03-13 09:35:00,693.78,695.66,693.78,694.04,1900.0,686.0752,687.9343,686.0752,686.3323,1900.0
2024-03-13 09:40:00,694.0,694.44,693.37,694.28,2400.0,686.2928,686.7279,685.6698,686.5697,2400.0
2024-03-13 09:45:00,694.52,695.05,693.47,693.63,2975.0,686.807,687.3311,685.7687,685.9269,2975.0
2024-03-13 09:50:00,694.34,694.66,693.9,693.92,1110.0,686.629,686.9454,686.1939,686.2137,1110.0
2024-03-13 09:55:00,693.66,694.5,692.3,693.26,3765.0,685.9565,686.7872,684.6117,685.561,3765.0
2024-03-13 10:00:00,692.3,692.32,689.5,691.98,5712.0,684.6117,684.6314,681.8427,684.2952,5712.0
2024-03-13 10:05:00,692.78,692.96,690.07,692.5,1405.0,685.0863,685.2643,682.4064,684.8094,1405.0
2024-03-13 10:10:00,692.5,693.5,691.54,691.54,3247.0,684.8094,685.7983,683.8601,683.8601,3247.0
2024-03-13 10:15:00,691.64,692.17,691.5,692.17,1840.0,683.959,684.4831,683.8205,684.4831,1840.0
2024-03-13 10:20:00,693.42,693.42,692.14,692.94,1513.0,685.7192,685.7192,684.4534,685.2445,1513.0
2024-03-13 10:25:00,693.2,693.93,692.69,693.93,400.0,685.5017,686.2235,684.9973,686.2235,400.0
2024-03-13 10:30:00,693.8,693.8,693.56,693.79,300.0,686.095,686.095,685.8577,686.0851,300.0
2024-03-13 10:35:00,693.48,693.63,692.25,693.63,1000.0,685.7785,685.9269,684.5622,685.9269,1000.0
2024-03-13 10:40:00,691.52,692.5,691.52,692.5,1600.0,683.8403,684.8094,683.8403,684.8094,1600.0
2024-03-13 10:45:00,693.7,693.7,692.56,692.56,350.0,685.9961,685.9961,684.8688,684.8688,350.0
2024-03-13 10:50:00,692.39,692.44,690.99,691.56,1788.0,684.7007,684.7501,683.3162,683.8799,1788.0
2024-03-13 10:55:00,690.76,692.54,690.76,692.26,3607.0,683.0888,684.849,683.0888,684.5721,3607.0
2024-03-13 11:00:00,691.87,692.06,690.84,692.0,4144.0,684.1864,684.3743,683.1679,684.315,4144.0
2024-03-13 11:05:00,692.0,692.04,690.75,691.39,3479.0,684.315,684.3545,683.0789,683.7118,3479.0
2024-03-13 11:10:00,691.18,691.29,689.37,689.37,1300.0,683.5041,683.6129,681.7142,681.7142,1300.0
2024-03-13 11:15:00,689.0,689.68,688.89,689.55,1276.0,681.3483,682.0207,681.2395,681.8922,1276.0
2024-03-13 11:20:00,689.32,689.52,688.1,689.52,4846.0,681.6647,681.8625,680.4583,681.8625,4846.0
2024-03-13 11:25:00,689.53,690.0,686.17,686.48,43385.0,681.8724,682.3372,678.5497,678.8563,43385.0
2024-03-13 11:30:00,687.06,688.11,685.52,685.52,654.0,679.4298,680.4682,677.9069,677.9069,654.0
2024-03-13 11:35:00,686.75,687.63,684.96,685.28,3521.0,679.1233,679.9935,677.3532,677.6696,3521.0
2024-03-13 11:40:00,684.42,684.42,682.17,683.07,2079.0,676.8192,676.8192,674.5941,675.4842,2079.0
2024-03-13 11:45:00,683.32,684.36,683.04,684.0,4250.0,675.7314,676.7598,675.4545,676.4038,4250.0
2024-03-13 11:50:00,684.28,686.2,683.96,686.2,2762.0,676.6807,678.5794,676.3643,678.5794,2762.0
2024-03-13 11:55:00,687.3,687.31,686.22,686.72,2400.0,679.6672,679.6771,678.5992,679.0936,2400.0
2024-03-13 12:00:00,687.0,687.07,685.85,687.07,3236.0,679.3705,679.4397,678.2333,679.4397,3236.0
2024-03-13 12:05:00,686.49,688.19,686.49,688.1,5380.0,678.8662,680.5473,678.8662,680.4583,5380.0
2024-03-13 12:10:00,688.08,689.25,687.61,689.25,1732.0,680.4385,681.5955,679.9737,681.5955,1732.0
2024-03-13 12:15:00,689.86,689.86,687.73,687.75,4219.0,682.1987,682.1987,680.0924,680.1122,4219.0
2024-03-13 12:20:00,687.71,687.71,687.66,687.66,524.0,680.0726,680.0726,680.0232,680.0232,524.0
2024-03-13 12:25:00,687.79,688.78,687.79,688.78,2468.0,680.1517,681.1307,680.1517,681.1307,2468.0
2024-03-13 12:30:00,688.31,688.31,687.46,687.7,3312.0,680.666,680.666,679.8254,680.0627,3312.0
2024-03-13 12:35:00,688.74,688.74,688.74,688.74,169.0,681.0912,681.0912,681.0912,681.0912,169.0
2024-03-13 12:40:00,689.07,689.07,688.62,688.62,600.0,681.4175,681.4175,680.9725,680.9725,600.0
2024-03-13 12:45:00,688.82,689.44,688.54,689.35,1057.0,681.1703,681.7834,680.8934,681.6944,1057.0
2024-03-13 12:50:00,689.51,689.59,689.49,689.49,300.0,681.8526,681.9317,681.8329,681.8329,300.0
2024-03-13 12:55:00,689.84,690.0,688.95,690.0,1490.0,682.179,682.3372,681.2989,682.3372,1490.0
2024-03-13 13:00:00,690.0,690.67,689.84,690.02,6564.0,682.3372,682.9998,682.179,682.357,6564.0
2024-03-13 13:05:00,690.84,691.9,690.7,691.19,700.0,683.1679,684.2161,683.0294,683.514,700.0
2024-03-13 13:10:00,692.22,692.23,690.09,690.09,578.0,684.5325,684.5424,682.4262,682.4262,578.0
2024-03-13 13:15:00,689.59,690.47,689.4,690.47,901.0,681.9317,682.802,681.7439,682.802,901.0
2024-03-13 13:20:00,690.16,690.4,689.81,690.28,1739.0,682.4954,682.7328,682.1493,682.6141,1739.0
2024-03-13 13:25:00,690.76,691.99,690.59,691.99,911.0,683.0888,684.3051,682.9206,684.3051,911.0
2024-03-13 13:30:00,691.64,692.49,691.32,691.77,2237.0,683.959,684.7995,683.6425,684.0875,2237.0
2024-03-13 13:35:00,691.1,691.72,691.09,691.12,1255.0,683.425,684.0381,683.4151,683.4448,1255.0
2024-03-13 13:40:00,690.8,690.8,690.19,690.19,400.0,683.1283,683.1283,682.5251,682.5251,400.0
2024-03-13 13:45:00,690.73,691.32,690.65,691.32,600.0,683.0591,683.6425,682.98,683.6425,600.0
2024-03-13 13:50:00,689.77,691.52,689.77,690.79,1683.0,682.1097,683.8403,682.1097,683.1184,1683.0
2024-03-13 13:55:00,690.97,691.08,690.45,690.47,1452.0,683.2964,683.4052,682.7822,682.802,1452.0
2024-03-13 14:00:00,690.46,690.93,689.95,690.08,1834.0,682.7921,683.2569,682.2877,682.4163,1834.0
2024-03-13 14:05:00,689.78,690.06,689.32,689.32,2324.0,682.1196,682.3965,681.6647,681.6647,2324.0
2024-03-13 14:10:00,689.25,689.77,689.22,689.59,6141.0,681.5955,682.1097,681.5659,681.9317,6141.0
2024-03-13 14:15:00,689.93,689.93,689.49,689.49,1906.0,682.268,682.268,681.8329,681.8329,1906.0
2024-03-13 14:20:00,689.4,689.9,689.4,689.61,600.0,681.7439,682.2383,681.7439,681.9515,600.0
2024-03-13 14:25:00,689.75,689.76,689.16,689.2,1142.0,682.09,682.0999,681.5065,681.5461,1142.0
2024-03-13 14:30:00,689.56,690.23,689.56,690.23,733.0,681.9021,682.5646,681.9021,682.5646,733.0
2024-03-13 14:35:00,690.19,690.38,689.52,689.57,4311.0,682.5251,682.713,681.8625,681.912,4311.0
2024-03-13 14:40:00,689.9,690.85,689.88,690.41,2175.0,682.2383,683.1778,682.2185,682.7426,2175.0
2024-03-13 14:45:00,690.88,691.11,690.71,690.71,825.0,683.2074,683.4349,683.0393,683.0393,825.0
2024-03-13 14:50:00,690.76,691.62,690.72,690.72,1750.0,683.0888,683.9392,683.0492,683.0492,1750.0
2024-03-13 14:55:00,691.39,691.64,690.91,690.91,800.0,683.7118,683.959,683.2371,683.2371,800.0
2024-03-13 15:00:00,690.93,691.5,690.68,691.5,1351.0,683.2569,683.8205,683.0096,683.8205,1351.0
2024-03-13 15:05:00,691.21,691.42,690.62,690.64,1983.0,683.5338,683.7414,682.9503,682.9701,1983.0
2024-03-13 15:10:00,690.56,690.63,690.41,690.42,500.0,682.891,682.9602,682.7426,682.7525,500.0
2024-03-13 15:15:00,690.27,690.86,689.83,690.85,4853.0,682.6042,683.1876,682.1691,683.1778,4853.0
2024-03-13 15:20:00,690.98,691.2,689.5,689.52,1324.0,683.3063,683.5239,681.8427,681.8625,1324.0
2024-03-13 15:25:00,689.19,689.71,686.52,687.11,2326.0,681.5362,682.0504,678.8958,679.4793,2326.0
2024-03-13 15:30:00,686.87,688.1,686.61,687.14,2205.0,679.242,680.4583,678.9848,679.509,2205.0
2024-03-13 15:35:00,686.59,686.59,685.63,686.59,700.0,678.9651,678.9651,678.0157,678.9651,700.0
2024-03-13 15:40:00,686.46,686.98,686.1,686.93,1390.0,678.8365,679.3507,678.4805,679.3013,1390.0
2024-03-13 15:45:00,686.0,688.9,686.0,688.89,2070.0,678.3816,681.2494,678.3816,681.2395,2070.0
2024-03-13 15:50:00,688.4,689.2,687.73,688.72,4075.0,680.755,681.5461,680.0924,681.0714,4075.0
2024-03-13 15:55:00,688.54,689.35,687.52,688.97,24050.0,680.8934,681.6944,679.8847,681.3186,24050.0
2024-03-14 09:30:00,698.46,698.46,690.51,696.63,21383.0,690.7032,690.7032,682.8415,688.8936,21383.0
2024-03-14 09:35:00,695.0,698.99,694.72,698.99,10753.0,687.2817,691.2274,687.0048,691.2274,10753.0
2024-03-14 09:40:00,700.0,700.65,697.8,700.13,10781.0,692.2261,692.8689,690.0506,692.3547,10781.0
2024-03-14 09:45:00,698.98,698.98,693.19,693.71,8170.0,691.2175,691.2175,685.4918,686.006,8170.0
2024-03-14 09:50:00,692.69,694.57,691.73,693.76,2874.0,684.9973,686.8564,684.048,686.0554,2874.0
2024-03-14 09:55:00,694.25,695.77,692.96,692.97,3321.0,686.54,688.0431,685.2643,685.2742,3321.0
2024-03-14 10:00:00,692.41,695.63,691.24,695.59,4083.0,684.7204,687.9047,683.5634,687.8651,4083.0
2024-03-14 10:05:00,696.12,696.88,695.39,696.21,1245.0,688.3892,689.1408,687.6673,688.4782,1245.0
2024-03-14 10:10:00,696.78,700.57,696.78,699.54,2390.0,689.0419,692.7898,689.0419,691.7712,2390.0
2024-03-14 10:15:00,699.76,700.07,698.19,699.01,4460.0,691.9888,692.2954,690.4362,691.2471,4460.0
2024-03-14 10:20:00,697.6,699.09,697.08,698.5,2513.0,689.8528,691.3262,689.3386,690.7428,2513.0
2024-03-14 10:25:00,699.0,699.34,697.96,699.01,2251.0,691.2372,691.5735,690.2088,691.2471,2251.0
2024-03-14 10:30:00,699.38,700.95,698.87,700.03,3158.0,691.613,693.1656,691.1087,692.2558,3158.0
2024-03-14 10:35:00,699.58,699.58,698.81,698.82,700.0,691.8108,691.8108,691.0494,691.0592,700.0
2024-03-14 10:40:00,698.38,699.0,697.82,698.79,1132.0,690.6241,691.2372,690.0703,691.0296,1132.0
2024-03-14 10:45:00,698.83,700.0,698.83,699.12,1200.0,691.0691,692.2261,691.0691,691.3559,1200.0
2024-03-14 10:50:00,699.57,700.16,698.64,698.99,1100.0,691.8009,692.3844,690.8812,691.2274,1100.0
2024-03-14 10:55:00,699.09,699.48,697.99,698.97,1848.0,691.3262,691.7119,690.2385,691.2076,1848.0
2024-03-14 11:00:00,700.0,700.95,699.72,699.96,3117.0,692.2261,693.1656,691.9492,692.1866,3117.0
2024-03-14 11:05:00,701.0,701.0,698.46,698.46,1790.0,693.215,693.215,690.7032,690.7032,1790.0
2024-03-14 11:10:00,698.95,700.1,698.85,699.15,1333.0,691.1878,692.325,691.0889,691.3856,1333.0
2024-03-14 11:15:00,699.7,700.02,697.85,697.87,3380.0,691.9295,692.2459,690.1,690.1198,3380.0
2024-03-14 11:20:00,696.16,696.16,694.7,695.76,2352.0,688.4288,688.4288,686.985,688.0332,2352.0
2024-03-14 11:25:00,695.23,695.6,694.18,695.6,2502.0,687.5091,687.875,686.4708,687.875,2502.0
2024-03-14 11:30:00,694.67,695.07,694.07,695.07,1250.0,686.9553,687.3509,686.362,687.3509,1250.0
2024-03-14 11:35:00,694.95,696.01,694.66,694.95,2918.0,687.2322,688.2804,686.9454,687.2322,2918.0
2024-03-14 11:40:00,694.94,695.14,694.1,694.38,1048.0,687.2223,687.4201,686.3917,686.6686,1048.0
2024-03-14 11:45:00,694.59,694.6,693.93,693.93,1442.0,686.8762,686.8861,686.2235,686.2235,1442.0
2024-03-14 11:50:00,694.04,694.53,693.53,694.02,1309.0,686.3323,686.8169,685.828,686.3125,1309.0
2024-03-14 11:55:00,695.04,695.66,694.34,695.66,1715.0,687.3212,687.9343,686.629,687.9343,1715.0
2024-03-14 12:00:00,695.87,695.87,694.98,694.98,1830.0,688.142,688.142,687.2619,687.2619,1830.0
2024-03-14 12:05:00,694.84,694.84,693.21,693.63,1300.0,687.1234,687.1234,685.5115,685.9269,1300.0
2024-03-14 12:10:00,693.16,693.16,693.15,693.16,150.0,685.4621,685.4621,685.4522,685.4621,150.0
2024-03-14 12:15:00,694.79,694.79,694.3,694.48,700.0,687.074,687.074,686.5894,686.7674,700.0
2024-03-14 12:20:00,694.01,695.59,694.01,695.59,706.0,686.3027,687.8651,686.3027,687.8651,706.0
2024-03-14 12:25:00,695.73,696.6,695.3,696.6,400.0,688.0036,688.8639,687.5783,688.8639,400.0
2024-03-14 12:30:00,696.5,697.47,696.49,696.8,1125.0,688.765,689.7242,688.7551,689.0617,1125.0
2024-03-14 12:35:00,697.24,697.92,697.18,697.18,1277.0,689.4968,690.1692,689.4375,689.4375,1277.0
2024-03-14 12:40:00,697.01,697.01,695.92,695.92,1239.0,689.2693,689.2693,688.1914,688.1914,1239.0
2024-03-14 12:45:00,695.98,695.98,695.28,695.45,1400.0,688.2508,688.2508,687.5586,687.7267,1400.0
2024-03-14 12:50:00,695.43,696.32,695.09,696.09,3088.0,687.7069,688.587,687.3707,688.3596,3088.0
2024-03-14 12:55:00,695.71,695.85,695.23,695.85,718.0,687.9838,688.1222,687.5091,688.1222,718.0
2024-03-14 13:00:00,695.39,695.55,694.82,694.95,2164.0,687.6673,687.8256,687.1037,687.2322,2164.0
2024-03-14 13:05:00,695.46,695.46,694.67,694.68,545.0,687.7366,687.7366,686.9553,686.9652,545.0
2024-03-14 13:10:00,694.65,694.65,693.87,694.19,1009.0,686.9356,686.9356,686.1642,686.4807,1009.0
2024-03-14 13:15:00,693.99,693.99,692.79,693.11,2063.0,686.2829,686.2829,685.0962,685.4127,2063.0
2024-03-14 13:20:00,693.54,694.65,693.36,693.97,4078.0,685.8379,686.9356,685.6599,686.2631,4078.0
2024-03-14 13:25:00,694.22,694.34,694.03,694.03,400.0,686.5103,686.629,686.3224,686.3224,400.0
2024-03-14 13:30:00,693.5,694.75,692.92,694.75,800.0,685.7983,687.0344,685.2248,687.0344,800.0
2024-03-14 13:35:00,694.6,694.85,694.14,694.3,823.0,686.8861,687.1333,686.4312,686.5894,823.0
2024-03-14 13:40:00,693.97,694.99,693.77,694.99,785.0,686.2631,687.2718,686.0653,687.2718,785.0
2024-03-14 13:45:00,694.35,694.79,693.99,694.76,1370.0,686.6389,687.074,686.2829,687.0443,1370.0
2024-03-14 13:50:00,695.62,695.91,695.08,695.91,433.0,687.8948,688.1816,687.3608,688.1816,433.0
2024-03-14 13:55:00,697.78,698.02,697.06,698.02,1405.0,690.0308,690.2681,689.3188,690.2681,1405.0
2024-03-14 14:00:00,697.71,699.72,697.7,699.33,643.0,689.9616,691.9492,689.9517,691.5636,643.0
2024-03-14 14:05:00,699.69,699.78,698.7,699.78,2671.0,691.9196,692.0086,690.9406,692.0086,2671.0
2024-03-14 14:10:00,699.78,699.78,698.78,698.93,3196.0,692.0086,692.0086,691.0197,691.168,3196.0
2024-03-14 14:15:00,699.13,699.13,698.52,698.52,900.0,691.3658,691.3658,690.7626,690.7626,900.0
2024-03-14 14:20:00,698.58,698.64,697.29,697.33,1175.0,690.8219,690.8812,689.5462,689.5858,1175.0
2024-03-14 14:25:00,697.56,698.32,697.55,697.77,1646.0,689.8132,690.5648,689.8033,690.0209,1646.0
2024-03-14 14:30:00,698.15,698.17,696.84,697.0,1700.0,690.3967,690.4165,689.1012,689.2595,1700.0
2024-03-14 14:35:00,696.91,696.91,695.87,695.87,2106.0,689.1705,689.1705,688.142,688.142,2106.0
2024-03-14 14:40:00,695.66,696.4,695.49,696.24,2443.0,687.9343,688.6661,687.7662,688.5079,2443.0
2024-03-14 14:45:00,697.03,697.53,696.73,696.74,1777.0,689.2891,689.7836,688.9925,689.0023,1777.0
2024-03-14 14:50:00,696.47,696.47,694.71,694.74,2600.0,688.7353,688.7353,686.9949,687.0246,2600.0
2024-03-14 14:55:00,694.88,695.32,694.54,694.67,5748.0,687.163,687.5981,686.8268,686.9553,5748.0
2024-03-14 15:00:00,694.6,694.72,693.53,694.71,1403.0,686.8861,687.0048,685.828,686.9949,1403.0
2024-03-14 15:05:00,693.69,694.01,692.0,692.0,3865.0,685.9862,686.3027,684.315,684.315,3865.0
2024-03-14 15:10:00,692.16,692.53,690.72,690.72,3302.0,684.4732,684.8391,683.0492,683.0492,3302.0
2024-03-14 15:15:00,690.56,692.01,690.08,691.13,6095.0,682.891,684.3249,682.4163,683.4546,6095.0
2024-03-14 15:20:00,691.46,692.07,689.83,689.83,3200.0,683.781,684.3842,682.1691,682.1691,3200.0
2024-03-14 15:25:00,689.27,689.89,688.55,689.89,4627.0,681.6153,682.2284,680.9033,682.2284,4627.0
2024-03-14 15:30:00,689.68,689.74,688.44,688.44,2448.0,682.0207,682.0801,680.7945,680.7945,2448.0
2024-03-14 15:35:00,688.07,689.24,687.77,689.02,3927.0,680.4286,681.5856,680.132,681.3681,3927.0
2024-03-14 15:40:00,689.51,691.59,689.29,691.59,2746.0,681.8526,683.9095,681.6351,683.9095,2746.0
2024-03-14 15:45:00,692.05,693.92,692.01,693.92,4195.0,684.3644,686.2137,684.3249,686.2137,4195.0
2024-03-14 15:50:00,694.64,695.6,692.69,693.58,10454.0,686.9257,687.875,684.9973,685.8774,10454.0
2024-03-14 15:55:00,693.19,693.67,691.77,692.34,35905.0,685.4918,685.9664,684.0875,684.6512,35905.0
2024-03-15 09:30:00,687.83,690.08,682.86,686.99,172620.0,680.1913,682.4163,675.2765,679.3606,172620.0
2024-03-15 09:35:00,689.25,689.96,687.01,687.29,1200.0,681.5955,682.2976,679.3804,679.6573,1200.0
2024-03-15 09:40:00,686.91,687.58,683.0,683.0,4156.0,679.2815,679.9441,675.4149,675.4149,4156.0
2024-03-15 09:45:00,683.11,686.58,682.77,684.44,1750.0,675.5237,678.9552,675.1875,676.8389,1750.0
2024-03-15 09:50:00,685.77,688.2,685.66,686.44,2611.0,678.1542,680.5572,678.0454,678.8167,2611.0
2024-03-15 09:55:00,688.75,688.75,684.83,684.84,3520.0,681.1011,681.1011,677.2246,677.2345,3520.0
2024-03-15 10:00:00,685.28,685.41,680.77,680.77,5464.0,677.6696,677.7982,673.2097,673.2097,5464.0
2024-03-15 10:05:00,681.13,681.6,679.71,681.6,6374.0,673.5657,674.0305,672.1615,674.0305,6374.0
2024-03-15 10:10:00,683.69,685.76,683.29,685.76,1894.0,676.0973,678.1443,675.7017,678.1443,1894.0
2024-03-15 10:15:00,686.18,686.18,683.36,683.88,1974.0,678.5596,678.5596,675.7709,676.2852,1974.0
2024-03-15 10:20:00,683.16,684.14,682.75,684.13,2947.0,675.5732,676.5423,675.1677,676.5324,2947.0
2024-03-15 10:25:00,684.72,686.87,684.39,686.33,2986.0,677.1158,679.242,676.7895,678.7079,2986.0
2024-03-15 10:30:00,688.11,688.51,688.05,688.22,500.0,680.4682,680.8637,680.4088,680.577,500.0
2024-03-15 10:35:00,688.17,691.9,688.17,690.63,2222.0,680.5275,684.2161,680.5275,682.9602,2222.0
2024-03-15 10:40:00,690.6,691.27,689.32,689.33,1713.0,682.9305,683.5931,681.6647,681.6746,1713.0
2024-03-15 10:45:00,690.6,690.93,689.52,690.46,5114.0,682.9305,683.2569,681.8625,682.7921,5114.0
2024-03-15 10:50:00,690.24,690.24,687.74,687.74,3232.0,682.5745,682.5745,680.1023,680.1023,3232.0
2024-03-15 10:55:00,687.13,687.92,685.42,685.56,1775.0,679.4991,680.2803,677.8081,677.9465,1775.0
2024-03-15 11:00:00,686.12,686.12,684.79,685.55,2835.0,678.5003,678.5003,677.1851,677.9366,2835.0
2024-03-15 11:05:00,684.61,685.59,684.6,684.88,700.0,677.0071,677.9762,676.9972,677.2741,700.0
2024-03-15 11:10:00,685.96,686.26,685.96,686.26,200.0,678.3421,678.6387,678.3421,678.6387,200.0
2024-03-15 11:15:00,687.13,687.13,686.16,686.17,705.0,679.4991,679.4991,678.5398,678.5497,705.0
2024-03-15 11:20:00,686.09,686.09,685.38,685.38,400.0,678.4706,678.4706,677.7685,677.7685,400.0
2024-03-15 11:25:00,685.38,686.33,685.07,686.14,900.0,677.7685,678.7079,677.4619,678.5201,900.0
2024-03-15 11:30:00,685.8,686.2,685.16,685.36,1000.0,678.1838,678.5794,677.5509,677.7487,1000.0
2024-03-15 11:35:00,685.25,685.25,684.35,685.02,531.0,677.6399,677.6399,676.7499,677.4125,531.0
2024-03-15 11:40:00,685.0,685.02,684.98,685.0,545.0,677.3927,677.4125,677.3729,677.3927,545.0
2024-03-15 11:45:00,685.45,685.59,685.03,685.04,300.0,677.8377,677.9762,677.4224,677.4323,300.0
2024-03-15 11:50:00,684.82,684.82,684.82,684.82,100.0,677.2147,677.2147,677.2147,677.2147,100.0
2024-03-15 11:55:00,685.01,685.01,684.51,684.82,800.0,677.4026,677.4026,676.9082,677.2147,800.0
2024-03-15 12:00:00,684.34,685.95,684.34,685.49,1737.0,676.74,678.3322,676.74,677.8773,1737.0
2024-03-15 12:05:00,685.13,685.54,684.62,684.62,4214.0,677.5213,677.9267,677.0169,677.0169,4214.0
2024-03-15 12:10:00,684.95,684.95,683.36,683.92,1704.0,677.3433,677.3433,675.7709,676.3247,1704.0
2024-03-15 12:15:00,683.58,683.58,682.11,683.21,947.0,675.9885,675.9885,674.5348,675.6226,947.0
2024-03-15 12:20:00,682.53,684.18,682.53,684.15,1446.0,674.9502,676.5818,674.9502,676.5522,1446.0
2024-03-15 12:25:00,683.58,683.93,683.49,683.91,1817.0,675.9885,676.3346,675.8995,676.3148,1817.0
2024-03-15 12:30:00,684.52,685.32,683.57,683.57,4040.0,676.9181,677.7092,675.9786,675.9786,4040.0
2024-03-15 12:35:00,683.3,684.63,683.3,684.63,529.0,675.7116,677.0268,675.7116,677.0268,529.0
2024-03-15 12:40:00,684.49,685.45,684.48,685.45,2283.0,676.8884,677.8377,676.8785,677.8377,2283.0
2024-03-15 12:45:00,686.41,687.07,685.64,685.84,1110.0,678.7871,679.4397,678.0256,678.2234,1110.0
2024-03-15 12:50:00,685.39,685.45,684.85,685.05,663.0,677.7784,677.8377,677.2444,677.4422,663.0
2024-03-15 12:55:00,684.18,684.45,683.39,683.39,600.0,676.5818,676.8488,675.8006,675.8006,600.0
2024-03-15 13:00:00,683.95,683.96,683.2,683.56,450.0,676.3544,676.3643,675.6127,675.9687,450.0
2024-03-15 13:05:00,683.0,684.4,683.0,684.4,1754.0,675.4149,676.7994,675.4149,676.7994,1754.0
2024-03-15 13:10:00,684.12,685.62,684.12,685.37,1226.0,676.5225,678.0058,676.5225,677.7586,1226.0
2024-03-15 13:15:00,685.4,685.4,685.4,685.4,300.0,677.7883,677.7883,677.7883,677.7883,300.0
2024-03-15 13:20:00,685.72,685.78,684.95,685.78,700.0,678.1047,678.1641,677.3433,678.1641,700.0
2024-03-15 13:25:00,686.51,686.51,685.05,685.05,400.0,678.886,678.886,677.4422,677.4422,400.0
2024-03-15 13:30:00,684.95,685.75,684.94,685.56,1513.0,677.3433,678.1344,677.3334,677.9465,1513.0
2024-03-15 13:35:00,685.86,687.01,685.51,686.61,1000.0,678.2432,679.3804,677.8971,678.9848,1000.0
2024-03-15 13:40:00,686.74,686.97,686.34,686.74,900.0,679.1134,679.3408,678.7178,679.1134,900.0
2024-03-15 13:45:00,686.61,686.77,686.05,686.05,2836.0,678.9848,679.1431,678.4311,678.4311,2836.0
2024-03-15 13:50:00,686.25,687.13,686.25,687.13,700.0,678.6288,679.4991,678.6288,679.4991,700.0
2024-03-15 13:55:00,687.58,688.11,686.55,688.11,1344.0,679.9441,680.4682,678.9255,680.4682,1344.0
2024-03-15 14:00:00,688.25,688.25,687.98,687.99,500.0,680.6066,680.6066,680.3396,680.3495,500.0
2024-03-15 14:05:00,688.4,688.4,686.52,686.67,1064.0,680.755,680.755,678.8958,679.0442,1064.0
2024-03-15 14:10:00,686.75,687.13,685.49,685.49,1860.0,679.1233,679.4991,677.8773,677.8773,1860.0
2024-03-15 14:15:00,686.18,686.39,685.7,686.14,902.0,678.5596,678.7673,678.0849,678.5201,902.0
2024-03-15 14:20:00,685.9,686.29,685.49,685.95,1880.0,678.2827,678.6684,677.8773,678.3322,1880.0
2024-03-15 14:25:00,685.88,685.89,685.02,685.31,6844.0,678.2629,678.2728,677.4125,677.6993,6844.0
2024-03-15 14:30:00,685.61,686.34,685.61,685.91,1149.0,677.9959,678.7178,677.9959,678.2926,1149.0
2024-03-15 14:35:00,685.43,685.75,685.15,685.15,1103.0,677.8179,678.1344,677.5411,677.5411,1103.0
2024-03-15 14:40:00,685.18,685.87,684.69,685.02,3000.0,677.5707,678.2531,677.0862,677.4125,3000.0
2024-03-15 14:45:00,684.71,684.71,683.0,683.0,4400.0,677.1059,677.1059,675.4149,675.4149,4400.0
2024-03-15 14:50:00,683.51,684.25,683.51,684.25,2280.0,675.9193,676.651,675.9193,676.651,2280.0
2024-03-15 14:55:00,684.16,685.3,684.16,684.52,2851.0,676.562,677.6894,676.562,676.9181,2851.0
2024-03-15 15:00:00,684.35,685.7,684.34,685.53,2076.0,676.7499,678.0849,676.74,677.9168,2076.0
2024-03-15 15:05:00,685.45,685.76,683.68,683.85,2853.0,677.8377,678.1443,676.0874,676.2555,2853.0
2024-03-15 15:10:00,683.79,685.13,683.78,684.78,4098.0,676.1962,677.5213,676.1863,677.1752,4098.0
2024-03-15 15:15:00,685.12,685.13,684.04,684.04,1700.0,677.5114,677.5213,676.4434,676.4434,1700.0
2024-03-15 15:20:00,684.18,684.19,681.85,682.45,3693.0,676.5818,676.5917,674.2777,674.871,3693.0
2024-03-15 15:25:00,682.35,684.02,682.18,683.26,5861.0,674.7721,676.4236,674.604,675.672,5861.0
2024-03-15 15:30:00,683.85,684.18,683.18,683.18,1193.0,676.2555,676.5818,675.5929,675.5929,1193.0
2024-03-15 15:35:00,683.67,684.2,682.91,682.95,3967.0,676.0775,676.6016,675.3259,675.3655,3967.0
2024-03-15 15:40:00,683.33,684.42,682.99,683.83,5208.0,675.7413,676.8192,675.405,676.2357,5208.0
2024-03-15 15:45:00,683.85,685.14,683.46,685.14,2373.0,676.2555,677.5312,675.8698,677.5312,2373.0
2024-03-15 15:50:00,685.14,685.88,683.54,684.1,6556.0,677.5312,678.2629,675.9489,676.5027,6556.0
2024-03-15 15:55:00,683.95,684.33,682.93,683.83,20187.0,676.3544,676.7302,675.3457,676.2357,20187.0
2024-03-18 09:30:00,696.33,703.41,696.33,699.45,10259.0,688.5969,695.5983,688.5969,691.6822,10259.0
2024-03-18 09:35:00,700.0,703.29,700.0,703.29,2072.0,692.2261,695.4796,692.2261,695.4796,2072.0
2024-03-18 09:40:00,703.26,705.17,702.76,705.0,3492.0,695.4499,697.3387,694.9555,697.1706,3492.0
2024-03-18 09:45:00,705.06,705.06,701.42,703.2,2909.0,697.2299,697.2299,693.6304,695.3906,2909.0
2024-03-18 09:50:00,702.93,703.89,702.34,703.26,2046.0,695.1236,696.0729,694.5402,695.4499,2046.0
2024-03-18 09:55:00,702.88,703.71,700.78,701.88,3738.0,695.0742,695.8949,692.9975,694.0853,3738.0
2024-03-18 10:00:00,701.7,702.13,700.01,700.01,1341.0,693.9073,694.3325,692.236,692.236,1341.0
2024-03-18 10:05:00,700.18,701.74,700.15,701.12,2319.0,692.4041,693.9468,692.3745,693.3337,2319.0
2024-03-18 10:10:00,701.28,701.28,699.16,699.17,1500.0,693.4919,693.4919,691.3955,691.4054,1500.0
2024-03-18 10:15:00,698.9,699.57,697.76,697.84,848.0,691.1384,691.8009,690.011,690.0901,848.0
2024-03-18 10:20:00,697.31,697.75,696.67,697.75,2254.0,689.566,690.0011,688.9331,690.0011,2254.0
2024-03-18 10:25:00,698.87,700.54,698.86,699.6,700.0,691.1087,692.7601,691.0988,691.8306,700.0
2024-03-18 10:30:00,699.35,699.35,699.35,699.35,200.0,691.5834,691.5834,691.5834,691.5834,200.0
2024-03-18 10:35:00,698.51,699.96,698.51,699.96,712.0,690.7527,692.1866,690.7527,692.1866,712.0
2024-03-18 10:40:00,699.94,700.36,699.55,699.67,3354.0,692.1668,692.5821,691.7811,691.8998,3354.0
2024-03-18 10:45:00,699.75,700.54,699.55,700.18,6123.0,691.9789,692.7601,691.7811,692.4041,6123.0
2024-03-18 10:50:00,699.68,700.01,699.1,699.1,1028.0,691.9097,692.236,691.3361,691.3361,1028.0
2024-03-18 10:55:00,699.4,699.4,699.4,699.4,200.0,691.6328,691.6328,691.6328,691.6328,200.0
2024-03-18 11:00:00,699.99,700.24,699.2,699.81,2624.0,692.2162,692.4635,691.435,692.0382,2624.0
2024-03-18 11:05:00,699.58,699.58,698.6,699.14,1900.0,691.8108,691.8108,690.8417,691.3757,1900.0
2024-03-18 11:10:00,699.18,699.18,697.22,697.22,717.0,691.4152,691.4152,689.477,689.477,717.0
2024-03-18 11:15:00,696.78,696.78,694.9,695.86,1299.0,689.0419,689.0419,687.1828,688.1321,1299.0
2024-03-18 11:20:00,695.39,696.82,695.08,696.82,1013.0,687.6673,689.0815,687.3608,689.0815,1013.0
2024-03-18 11:25:00,696.61,697.3,695.87,696.17,1879.0,688.8738,689.5561,688.142,688.4387,1879.0
2024-03-18 11:30:00,696.07,696.08,692.91,692.91,2874.0,688.3398,688.3497,685.2149,685.2149,2874.0
2024-03-18 11:35:00,694.32,695.93,694.32,695.93,514.0,686.6092,688.2013,686.6092,688.2013,514.0
2024-03-18 11:40:00,695.65,697.0,695.65,697.0,649.0,687.9244,689.2595,687.9244,689.2595,649.0
2024-03-18 11:45:00,695.95,696.77,695.76,695.92,800.0,688.2211,689.032,688.0332,688.1914,800.0
2024-03-18 11:50:00,695.41,695.41,694.17,694.18,753.0,687.6871,687.6871,686.4609,686.4708,753.0
2024-03-18 11:55:00,694.21,695.07,694.2,695.0,1723.0,686.5004,687.3509,686.4905,687.2817,1723.0
2024-03-18 12:00:00,694.76,695.0,694.28,695.0,1042.0,687.0443,687.2817,686.5697,687.2817,1042.0
2024-03-18 12:05:00,694.81,694.89,694.81,694.89,200.0,687.0938,687.1729,687.0938,687.1729,200.0
2024-03-18 12:10:00,695.52,696.65,695.06,696.51,3572.0,687.7959,688.9133,687.341,688.7749,3572.0
2024-03-18 12:15:00,696.26,696.26,695.8,696.09,1500.0,688.5277,688.5277,688.0728,688.3596,1500.0
2024-03-18 12:20:00,696.61,696.73,696.33,696.73,390.0,688.8738,688.9925,688.5969,688.9925,390.0
2024-03-18 12:25:00,697.31,697.56,696.97,697.34,1200.0,689.566,689.8132,689.2298,689.5957,1200.0
2024-03-18 12:30:00,696.57,696.73,696.1,696.52,833.0,688.8342,688.9925,688.3694,688.7848,833.0
2024-03-18 12:35:00,696.52,696.52,696.52,696.52,0.0,688.7848,688.7848,688.7848,688.7848,0.0
2024-03-18 12:40:00,696.08,696.4,696.08,696.4,727.0,688.3497,688.6661,688.3497,688.6661,727.0
2024-03-18 12:45:00,696.13,696.14,694.5,694.5,3530.0,688.3991,688.409,686.7872,686.7872,3530.0
2024-03-18 12:50:00,693.36,693.97,692.95,692.96,1304.0,685.6599,686.2631,685.2544,685.2643,1304.0
2024-03-18 12:55:00,692.14,692.43,692.14,692.33,1639.0,684.4534,684.7402,684.4534,684.6413,1639.0
2024-03-18 13:00:00,691.88,692.95,691.88,691.99,946.0,684.1963,685.2544,684.1963,684.3051,946.0
2024-03-18 13:05:00,692.48,693.29,692.19,693.29,1902.0,684.7897,685.5907,684.5029,685.5907,1902.0
2024-03-18 13:10:00,693.67,693.97,693.31,693.97,523.0,685.9664,686.2631,685.6104,686.2631,523.0
2024-03-18 13:15:00,694.11,694.65,693.87,694.65,1822.0,686.4015,686.9356,686.1642,686.9356,1822.0
2024-03-18 13:20:00,694.65,695.45,694.65,695.41,900.0,686.9356,687.7267,686.9356,687.6871,900.0
2024-03-18 13:25:00,695.78,696.09,695.42,695.89,1972.0,688.053,688.3596,687.697,688.1618,1972.0
2024-03-18 13:30:00,696.54,696.54,696.06,696.36,800.0,688.8046,688.8046,688.3299,688.6266,800.0
2024-03-18 13:35:00,696.09,696.09,694.73,694.73,1016.0,688.3596,688.3596,687.0147,687.0147,1016.0
2024-03-18 13:40:00,695.22,695.31,694.99,695.3,900.0,687.4992,687.5882,687.2718,687.5783,900.0
2024-03-18 13:45:00,694.86,696.07,694.85,694.85,928.0,687.1432,688.3398,687.1333,687.1333,928.0
2024-03-18 13:50:00,694.74,695.37,694.74,694.92,600.0,687.0246,687.6476,687.0246,687.2026,600.0
2024-03-18 13:55:00,694.56,695.16,694.56,695.16,1033.0,686.8466,687.4399,686.8466,687.4399,1033.0
2024-03-18 14:00:00,694.76,696.3,694.76,695.3,1644.0,687.0443,688.5672,687.0443,687.5783,1644.0
2024-03-18 14:05:00,696.13,696.44,696.13,696.44,385.0,688.3991,688.7057,688.3991,688.7057,385.0
2024-03-18 14:10:00,697.25,697.25,696.09,696.27,1474.0,689.5067,689.5067,688.3596,688.5376,1474.0
2024-03-18 14:15:00,696.24,696.39,695.79,696.25,2553.0,688.5079,688.6562,688.0629,688.5178,2553.0
2024-03-18 14:20:00,696.16,696.53,695.74,696.53,700.0,688.4288,688.7947,688.0134,688.7947,700.0
2024-03-18 14:25:00,696.78,697.46,696.78,697.23,900.0,689.0419,689.7143,689.0419,689.4869,900.0
2024-03-18 14:30:00,697.25,697.63,697.04,697.5,600.0,689.5067,689.8825,689.299,689.7539,600.0
2024-03-18 14:35:00,697.68,699.1,697.68,698.74,1330.0,689.9319,691.3361,689.9319,690.9801,1330.0
2024-03-18 14:40:00,697.86,697.86,697.09,697.09,400.0,690.1099,690.1099,689.3485,689.3485,400.0
2024-03-18 14:45:00,695.56,697.34,695.51,697.34,3256.0,687.8354,689.5957,687.786,689.5957,3256.0
2024-03-18 14:50:00,697.41,698.1,697.07,697.46,2844.0,689.6649,690.3472,689.3287,689.7143,2844.0
2024-03-18 14:55:00,697.13,698.02,697.13,697.69,700.0,689.388,690.2681,689.388,689.9418,700.0
2024-03-18 15:00:00,696.98,697.82,696.98,697.75,800.0,689.2397,690.0703,689.2397,690.0011,800.0
2024-03-18 15:05:00,697.67,698.59,697.66,698.06,1400.0,689.922,690.8318,689.9121,690.3077,1400.0
2024-03-18 15:10:00,697.84,698.0,697.52,697.67,3092.0,690.0901,690.2483,689.7737,689.922,3092.0
2024-03-18 15:15:00,697.95,697.95,696.18,696.54,1700.0,690.1989,690.1989,688.4486,688.8046,1700.0
2024-03-18 15:20:00,696.69,696.92,696.16,696.92,1463.0,688.9529,689.1803,688.4288,689.1803,1463.0
2024-03-18 15:25:00,696.53,696.53,695.65,696.01,1994.0,688.7947,688.7947,687.9244,688.2804,1994.0
2024-03-18 15:30:00,696.03,696.62,696.03,696.29,760.0,688.3002,688.8837,688.3002,688.5573,760.0
2024-03-18 15:35:00,696.18,696.18,695.39,695.39,2417.0,688.4486,688.4486,687.6673,687.6673,2417.0
2024-03-18 15:40:00,695.65,695.88,695.34,695.67,1913.0,687.9244,688.1519,687.6179,687.9442,1913.0
2024-03-18 15:45:00,695.47,696.02,695.13,695.62,5820.0,687.7464,688.2903,687.4102,687.8948,5820.0
2024-03-18 15:50:00,695.46,695.52,691.14,691.14,19497.0,687.7366,687.7959,683.4645,683.4645,19497.0
2024-03-18 15:55:00,691.4,692.14,689.27,690.94,36177.0,683.7216,684.4534,681.6153,683.2668,36177.0
2024-03-19 09:30:00,677.36,686.0,676.0,683.03,13478.0,669.8376,678.3816,668.4927,675.4446,13478.0
2024-03-19 09:35:00,682.26,682.26,676.01,677.02,2102.0,674.6831,674.6831,668.5026,669.5013,2102.0
2024-03-19 09:40:00,676.0,676.62,673.32,674.93,6042.0,668.4927,669.1058,665.8424,667.4346,6042.0
2024-03-19 09:45:00,675.5,676.12,674.21,674.66,2999.0,667.9982,668.6113,666.7225,667.1676,2999.0
2024-03-19 09:50:00,674.69,677.3,674.2,675.63,9700.0,667.1972,669.7782,666.7127,668.1268,9700.0
2024-03-19 09:55:00,675.63,676.37,674.2,674.84,7349.0,668.1268,668.8586,666.7127,667.3456,7349.0
2024-03-19 10:00:00,674.6,676.65,674.4,676.65,2735.0,667.1082,669.1355,666.9104,669.1355,2735.0
2024-03-19 10:05:00,675.85,677.41,674.59,674.6,2035.0,668.3443,669.887,667.0983,667.1082,2035.0
2024-03-19 10:10:00,674.59,675.51,673.91,675.26,2399.0,667.0983,668.0081,666.4259,667.7609,2399.0
2024-03-19 10:15:00,675.07,675.27,673.56,674.16,760.0,667.573,667.7708,666.0798,666.6731,760.0
2024-03-19 10:20:00,673.15,673.56,672.02,672.02,1277.0,665.6743,666.0798,664.5569,664.5569,1277.0
2024-03-19 10:25:00,672.74,673.0,670.97,671.27,1961.0,665.2689,665.526,663.5185,663.8152,1961.0
2024-03-19 10:30:00,670.91,671.52,670.43,670.43,10266.0,663.4592,664.0624,662.9845,662.9845,10266.0
2024-03-19 10:35:00,670.56,672.68,670.22,672.5,4650.0,663.1131,665.2095,662.7769,665.0315,4650.0
2024-03-19 10:40:00,672.58,673.68,672.19,673.25,1869.0,665.1107,666.1984,664.725,665.7732,1869.0
2024-03-19 10:45:00,673.6,673.6,672.49,673.13,2341.0,666.1193,666.1193,665.0217,665.6545,2341.0
2024-03-19 10:50:00,673.54,673.94,672.05,672.05,3500.0,666.06,666.4555,664.5865,664.5865,3500.0
2024-03-19 10:55:00,671.58,672.44,671.44,671.44,900.0,664.1218,664.9722,663.9833,663.9833,900.0
2024-03-19 11:00:00,671.71,672.57,670.86,672.57,12700.0,664.2503,665.1008,663.4098,665.1008,12700.0
2024-03-19 11:05:00,672.57,673.66,671.41,671.99,3098.0,665.1008,666.1787,663.9536,664.5272,3098.0
2024-03-19 11:10:00,671.28,671.74,670.9,671.02,2100.0,663.8251,664.28,663.4493,663.568,2100.0
2024-03-19 11:15:00,671.01,671.9,670.01,670.59,2932.0,663.5581,664.4382,662.5692,663.1428,2932.0
2024-03-19 11:20:00,670.02,670.78,669.07,669.07,5017.0,662.5791,663.3306,661.6396,661.6396,5017.0
2024-03-19 11:25:00,669.22,670.93,668.7,670.79,3310.0,661.788,663.479,661.2737,663.3405,3310.0
2024-03-19 11:30:00,670.8,672.69,670.79,672.69,4003.0,663.3504,665.2194,663.3405,665.2194,4003.0
2024-03-19 11:35:00,671.88,672.9,670.58,671.01,1500.0,664.4184,665.4271,663.1329,663.5581,1500.0
2024-03-19 11:40:00,671.42,671.78,670.21,670.91,3271.0,663.9635,664.3195,662.767,663.4592,3271.0
2024-03-19 11:45:00,670.91,671.86,670.46,671.6,3740.0,663.4592,664.3986,663.0142,664.1415,3740.0
2024-03-19 11:50:00,671.87,672.47,671.06,671.07,2829.0,664.4085,665.0019,663.6075,663.6174,2829.0
2024-03-19 11:55:00,670.69,672.45,670.69,672.45,2713.0,663.2416,664.9821,663.2416,664.9821,2713.0
2024-03-19 12:00:00,672.47,673.71,672.47,673.38,700.0,665.0019,666.2281,665.0019,665.9018,700.0
2024-03-19 12:05:00,673.69,674.91,673.69,674.91,2286.0,666.2083,667.4148,666.2083,667.4148,2286.0
2024-03-19 12:10:00,673.88,673.88,672.58,673.17,3527.0,666.3962,666.3962,665.1107,665.6941,3527.0
2024-03-19 12:15:00,673.43,675.16,673.43,675.12,2869.0,665.9512,667.662,665.9512,667.6224,2869.0
2024-03-19 12:20:00,674.97,676.14,674.87,675.96,1730.0,667.4741,668.6311,667.3752,668.4531,1730.0
2024-03-19 12:25:00,675.96,675.96,675.13,675.86,1958.0,668.4531,668.4531,667.6323,668.3542,1958.0
2024-03-19 12:30:00,675.78,677.45,675.78,677.05,3894.0,668.2751,669.9266,668.2751,669.531,3894.0
2024-03-19 12:35:00,676.88,677.82,676.87,677.82,3309.0,669.3629,670.2925,669.353,670.2925,3309.0
2024-03-19 12:40:00,678.13,680.27,678.13,680.26,1950.0,670.599,672.7152,670.599,672.7054,1950.0
2024-03-19 12:45:00,680.64,681.28,679.93,679.93,4875.0,673.0811,673.714,672.379,672.379,4875.0
2024-03-19 12:50:00,680.85,681.95,680.59,681.35,2321.0,673.2888,674.3766,673.0317,673.7833,2321.0
2024-03-19 12:55:00,682.04,682.25,680.18,680.76,4136.0,674.4656,674.6733,672.6262,673.1998,4136.0
2024-03-19 13:00:00,680.96,682.66,680.96,682.35,2477.0,673.3976,675.0787,673.3976,674.7721,2477.0
2024-03-19 13:05:00,681.54,681.54,681.09,681.1,1300.0,673.9711,673.9711,673.5261,673.536,1300.0
2024-03-19 13:10:00,681.39,681.89,681.23,681.23,2254.0,673.8228,674.3173,673.6646,673.6646,2254.0
2024-03-19 13:15:00,681.38,681.88,680.69,681.84,1101.0,673.8129,674.3074,673.1306,674.2678,1101.0
2024-03-19 13:20:00,681.66,682.05,681.13,681.49,1000.0,674.0898,674.4755,673.5657,673.9217,1000.0
2024-03-19 13:25:00,681.49,683.25,681.41,683.25,4123.0,673.9217,675.6622,673.8426,675.6622,4123.0
2024-03-19 13:30:00,683.26,684.18,682.78,683.29,2481.0,675.672,676.5818,675.1974,675.7017,2481.0
2024-03-19 13:35:00,682.78,683.18,682.31,682.72,1559.0,675.1974,675.5929,674.7326,675.138,1559.0
2024-03-19 13:40:00,682.45,682.45,681.13,681.69,1100.0,674.871,674.871,673.5657,674.1195,1100.0
2024-03-19 13:45:00,681.86,682.09,681.75,681.78,1183.0,674.2876,674.515,674.1788,674.2085,1183.0
2024-03-19 13:50:00,682.05,682.05,679.9,680.75,1247.0,674.4755,674.4755,672.3494,673.1899,1247.0
2024-03-19 13:55:00,680.78,681.44,680.52,681.44,1600.0,673.2196,673.8723,672.9625,673.8723,1600.0
2024-03-19 14:00:00,681.19,681.23,680.77,681.23,1788.0,673.625,673.6646,673.2097,673.6646,1788.0
2024-03-19 14:05:00,681.47,681.68,680.78,681.17,2000.0,673.9019,674.1096,673.2196,673.6053,2000.0
2024-03-19 14:10:00,681.49,682.61,681.12,682.5,4917.0,673.9217,675.0293,673.5558,674.9205,4917.0
2024-03-19 14:15:00,682.22,683.12,682.07,682.08,1786.0,674.6436,675.5336,674.4953,674.5051,1786.0
2024-03-19 14:20:00,682.12,682.3,681.4,681.41,1770.0,674.5447,674.7227,673.8327,673.8426,1770.0
2024-03-19 14:25:00,681.62,681.95,681.39,681.95,1410.0,674.0503,674.3766,673.8228,674.3766,1410.0
2024-03-19 14:30:00,681.97,683.32,681.97,683.17,2720.0,674.3964,675.7314,674.3964,675.583,2720.0
2024-03-19 14:35:00,683.13,684.22,683.13,683.98,1855.0,675.5435,676.6214,675.5435,676.384,1855.0
2024-03-19 14:40:00,683.49,684.28,682.94,684.24,1093.0,675.8995,676.6807,675.3556,676.6412,1093.0
2024-03-19 14:45:00,684.24,684.24,683.02,683.38,1200.0,676.6412,676.6412,675.4347,675.7907,1200.0
2024-03-19 14:50:00,683.59,683.78,682.94,682.94,1700.0,675.9984,676.1863,675.3556,675.3556,1700.0
2024-03-19 14:55:00,682.64,683.32,681.68,682.84,3400.0,675.0589,675.7314,674.1096,675.2567,3400.0
2024-03-19 15:00:00,682.81,683.21,682.62,682.63,1800.0,675.227,675.6226,675.0392,675.049,1800.0
2024-03-19 15:05:00,682.2,682.46,681.12,681.12,1300.0,674.6238,674.8809,673.5558,673.5558,1300.0
2024-03-19 15:10:00,681.46,681.96,680.34,680.79,1425.0,673.892,674.3865,672.7845,673.2295,1425.0
2024-03-19 15:15:00,679.47,681.01,679.47,681.01,2300.0,671.9241,673.447,671.9241,673.447,2300.0
2024-03-19 15:20:00,681.19,681.19,679.3,679.6,2473.0,673.625,673.625,671.756,672.0527,2473.0
2024-03-19 15:25:00,680.04,680.58,679.66,680.31,4252.0,672.4878,673.0218,672.112,672.7548,4252.0
2024-03-19 15:30:00,680.36,680.63,679.71,679.71,1803.0,672.8042,673.0713,672.1615,672.1615,1803.0
2024-03-19 15:35:00,680.29,680.98,680.27,680.67,3248.0,672.735,673.4174,672.7152,673.1108,3248.0
2024-03-19 15:40:00,680.86,680.95,679.5,679.66,6406.0,673.2987,673.3877,671.9538,672.112,6406.0
2024-03-19 15:45:00,679.99,680.91,679.76,680.65,12679.0,672.4384,673.3481,672.2109,673.091,12679.0
2024-03-19 15:50:00,680.44,681.94,680.18,681.57,7664.0,672.8834,674.3667,672.6262,674.0008,7664.0
2024-03-19 15:55:00,681.13,682.02,680.69,681.38,25172.0,673.5657,674.4458,673.1306,673.8129,25172.0
2024-03-20 09:30:00,680.16,683.76,676.22,680.39,12063.0,672.6065,676.1665,668.7102,672.8339,12063.0
2024-03-20 09:35:00,677.36,678.64,675.33,677.72,3000.0,669.8376,671.1034,667.8301,670.1936,3000.0
2024-03-20 09:40:00,676.59,678.39,674.52,674.64,4473.0,669.0761,670.8561,667.0291,667.1478,4473.0
2024-03-20 09:45:00,674.8,676.22,673.57,675.49,19464.0,667.306,668.7102,666.0897,667.9883,19464.0
2024-03-20 09:50:00,675.61,677.99,675.61,677.15,871.0,668.107,670.4606,668.107,669.6299,871.0
2024-03-20 09:55:00,677.6,677.6,676.13,676.13,577.0,670.0749,670.0749,668.6212,668.6212,577.0
2024-03-20 10:00:00,676.25,677.68,675.39,676.06,1417.0,668.7399,670.154,667.8894,668.552,1417.0
2024-03-20 10:05:00,676.0,677.42,675.8,675.92,2900.0,668.4927,669.8969,668.2949,668.4136,2900.0
2024-03-20 10:10:00,675.63,676.65,675.63,676.08,1300.0,668.1268,669.1355,668.1268,668.5718,1300.0
2024-03-20 10:15:00,675.58,676.5,675.57,676.5,7402.0,668.0773,668.9871,668.0674,668.9871,7402.0
2024-03-20 10:20:00,676.56,676.95,675.23,676.91,3298.0,669.0465,669.4321,667.7312,669.3926,3298.0
2024-03-20 10:25:00,675.83,677.01,675.83,677.0,1775.0,668.3246,669.4915,668.3246,669.4816,1775.0
2024-03-20 10:30:00,676.48,677.45,676.33,676.91,1402.0,668.9673,669.9266,668.819,669.3926,1402.0
2024-03-20 10:35:00,676.91,677.0,675.97,676.52,1400.0,669.3926,669.4816,668.463,669.0069,1400.0
2024-03-20 10:40:00,676.55,676.92,676.05,676.92,1139.0,669.0366,669.4025,668.5421,669.4025,1139.0
2024-03-20 10:45:00,677.15,677.63,676.16,676.16,2532.0,669.6299,670.1046,668.6509,668.6509,2532.0
2024-03-20 10:50:00,676.14,677.94,676.14,677.94,1161.0,668.6311,670.4111,668.6311,670.4111,1161.0
2024-03-20 10:55:00,677.87,678.3,677.6,677.6,1927.0,670.3419,670.7671,670.0749,670.0749,1927.0
2024-03-20 11:00:00,678.0,679.46,677.85,679.46,2119.0,670.4705,671.9142,670.3221,671.9142,2119.0
2024-03-20 11:05:00,679.38,680.47,679.37,680.32,3887.0,671.8351,672.913,671.8252,672.7647,3887.0
2024-03-20 11:10:00,680.32,680.76,679.99,680.63,3200.0,672.7647,673.1998,672.4384,673.0713,3200.0
2024-03-20 11:15:00,680.41,680.5,679.94,680.33,2000.0,672.8537,672.9427,672.3889,672.7746,2000.0
2024-03-20 11:20:00,680.4,681.05,680.4,680.47,1922.0,672.8438,673.4866,672.8438,672.913,1922.0
2024-03-20 11:25:00,680.88,682.64,680.88,682.21,4353.0,673.3185,675.0589,673.3185,674.6337,4353.0
2024-03-20 11:30:00,682.3,682.65,681.61,681.68,4810.0,674.7227,675.0688,674.0404,674.1096,4810.0
2024-03-20 11:35:00,681.97,682.3,681.27,681.31,1643.0,674.3964,674.7227,673.7041,673.7437,1643.0
2024-03-20 11:40:00,682.36,682.92,682.23,682.92,944.0,674.782,675.3358,674.6535,675.3358,944.0
2024-03-20 11:45:00,682.75,682.75,681.61,681.61,864.0,675.1677,675.1677,674.0404,674.0404,864.0
2024-03-20 11:50:00,681.68,682.94,681.68,682.5,3200.0,674.1096,675.3556,674.1096,674.9205,3200.0
2024-03-20 11:55:00,682.27,682.53,682.17,682.52,400.0,674.693,674.9502,674.5941,674.9403,400.0
2024-03-20 12:00:00,682.13,682.41,681.82,682.28,765.0,674.5546,674.8315,674.248,674.7029,765.0
2024-03-20 12:05:00,682.31,682.31,682.14,682.15,300.0,674.7326,674.7326,674.5645,674.5744,300.0
2024-03-20 12:10:00,682.4,682.4,681.43,681.44,567.0,674.8216,674.8216,673.8624,673.8723,567.0
2024-03-20 12:15:00,681.48,681.54,681.48,681.54,225.0,673.9118,673.9711,673.9118,673.9711,225.0
2024-03-20 12:20:00,681.06,681.46,680.65,681.46,1060.0,673.4965,673.892,673.091,673.892,1060.0
2024-03-20 12:25:00,681.46,681.97,681.46,681.97,303.0,673.892,674.3964,673.892,674.3964,303.0
2024-03-20 12:30:00,681.5,681.62,680.71,681.44,500.0,673.9316,674.0503,673.1504,673.8723,500.0
2024-03-20 12:35:00,680.97,682.11,680.97,682.11,800.0,673.4075,674.5348,673.4075,674.5348,800.0
2024-03-20 12:40:00,681.72,681.72,681.72,681.72,100.0,674.1491,674.1491,674.1491,674.1491,100.0
2024-03-20 12:45:00,681.43,681.58,681.43,681.46,550.0,673.8624,674.0107,673.8624,673.892,550.0
2024-03-20 12:50:00,681.37,681.38,680.76,680.76,1006.0,673.803,673.8129,673.1998,673.1998,1006.0
2024-03-20 12:55:00,680.93,681.91,680.93,681.91,325.0,673.3679,674.337,673.3679,674.337,325.0
2024-03-20 13:00:00,681.72,681.72,681.44,681.44,400.0,674.1491,674.1491,673.8723,673.8723,400.0
2024-03-20 13:05:00,681.81,681.81,681.51,681.51,200.0,674.2381,674.2381,673.9415,673.9415,200.0
2024-03-20 13:10:00,682.21,682.21,681.08,681.11,707.0,674.6337,674.6337,673.5163,673.5459,707.0
2024-03-20 13:15:00,681.65,681.65,680.57,681.46,635.0,674.0799,674.0799,673.0119,673.892,635.0
2024-03-20 13:20:00,680.44,681.16,680.43,681.15,1421.0,672.8834,673.5954,672.8735,673.5855,1421.0
2024-03-20 13:25:00,681.25,681.73,680.94,680.94,801.0,673.6844,674.159,673.3778,673.3778,801.0
2024-03-20 13:30:00,680.94,680.94,680.94,680.94,0.0,673.3778,673.3778,673.3778,673.3778,0.0
2024-03-20 13:35:00,680.21,680.45,680.2,680.45,213.0,672.6559,672.8933,672.646,672.8933,213.0
2024-03-20 13:40:00,680.36,680.36,680.2,680.2,300.0,672.8042,672.8042,672.646,672.646,300.0
2024-03-20 13:45:00,679.98,680.52,679.7,680.52,3634.0,672.4285,672.9625,672.1516,672.9625,3634.0
2024-03-20 13:50:00,681.0,681.46,680.46,681.46,4382.0,673.4371,673.892,672.9031,673.892,4382.0
2024-03-20 13:55:00,682.13,682.21,681.71,682.21,1319.0,674.5546,674.6337,674.1393,674.6337,1319.0
2024-03-20 14:00:00,686.04,689.05,683.87,689.05,3142.0,678.4212,681.3977,676.2753,681.3977,3142.0
2024-03-20 14:05:00,688.72,690.96,687.4,689.52,1977.0,681.0714,683.2865,679.7661,681.8625,1977.0
2024-03-20 14:10:00,688.39,689.72,687.57,687.6,1990.0,680.7451,682.0603,679.9342,679.9638,1990.0
2024-03-20 14:15:00,688.72,688.72,685.69,685.87,3823.0,681.0714,681.0714,678.0751,678.2531,3823.0
2024-03-20 14:20:00,687.02,687.42,685.89,685.89,437.0,679.3903,679.7858,678.2728,678.2728,437.0
2024-03-20 14:25:00,686.43,687.96,686.3,687.49,1867.0,678.8068,680.3198,678.6783,679.8551,1867.0
2024-03-20 14:30:00,688.01,688.5,685.63,685.63,1104.0,680.3693,680.8539,678.0157,678.0157,1104.0
2024-03-20 14:35:00,682.92,687.99,682.92,687.22,3568.0,675.3358,680.3495,675.3358,679.5881,3568.0
2024-03-20 14:40:00,686.64,688.11,686.34,686.39,2939.0,679.0145,680.4682,678.7178,678.7673,2939.0
2024-03-20 14:45:00,688.6,690.48,688.26,690.48,3027.0,680.9527,682.8119,680.6165,682.8119,3027.0
2024-03-20 14:50:00,689.59,690.62,688.65,690.62,2004.0,681.9317,682.9503,681.0022,682.9503,2004.0
2024-03-20 14:55:00,690.67,690.98,688.45,689.3,1469.0,682.9998,683.3063,680.8044,681.645,1469.0
2024-03-20 15:00:00,689.62,690.28,689.62,690.06,525.0,681.9614,682.6141,681.9614,682.3965,525.0
2024-03-20 15:05:00,691.36,693.12,691.36,692.63,1027.0,683.6821,685.4225,683.6821,684.938,1027.0
2024-03-20 15:10:00,693.26,693.62,691.68,691.68,1900.0,685.561,685.917,683.9985,683.9985,1900.0
2024-03-20 15:15:00,691.78,695.1,691.78,695.1,1010.0,684.0974,687.3806,684.0974,687.3806,1010.0
2024-03-20 15:20:00,694.46,694.95,694.46,694.85,860.0,686.7477,687.2322,686.7477,687.1333,860.0
2024-03-20 15:25:00,694.81,696.21,694.38,695.84,4100.0,687.0938,688.4782,686.6686,688.1123,4100.0
2024-03-20 15:30:00,696.44,698.21,696.39,697.89,2337.0,688.7057,690.456,688.6562,690.1396,2337.0
2024-03-20 15:35:00,697.82,697.82,696.12,696.78,1373.0,690.0703,690.0703,688.3892,689.0419,1373.0
2024-03-20 15:40:00,696.12,696.63,695.03,695.03,1274.0,688.3892,688.8936,687.3113,687.3113,1274.0
2024-03-20 15:45:00,695.31,695.9,694.79,694.85,3482.0,687.5882,688.1717,687.074,687.1333,3482.0
2024-03-20 15:50:00,694.72,696.24,693.54,695.62,12428.0,687.0048,688.5079,685.8379,687.8948,12428.0
2024-03-20 15:55:00,695.43,696.49,694.88,696.25,31601.0,687.7069,688.7551,687.163,688.5178,31601.0
2024-03-21 09:30:00,717.46,717.46,711.77,713.2,19083.0,709.4922,709.4922,703.8654,705.2795,19083.0
2024-03-21 09:35:00,712.07,717.85,711.77,716.86,14936.0,704.1621,709.8779,703.8654,708.8989,14936.0
2024-03-21 09:40:00,717.0,717.69,713.57,714.19,2599.0,709.0373,709.7197,705.6454,706.2586,2599.0
2024-03-21 09:45:00,714.68,716.48,713.63,713.85,3614.0,706.7431,708.5231,705.7048,705.9223,3614.0
2024-03-21 09:50:00,713.85,715.12,713.06,714.2,6021.0,705.9223,707.1782,705.1411,706.2684,6021.0
2024-03-21 09:55:00,714.22,715.75,713.87,715.31,2000.0,706.2882,707.8012,705.9421,707.3661,2000.0
2024-03-21 10:00:00,715.79,716.86,715.33,716.34,6200.0,707.8408,708.8989,707.3859,708.3847,6200.0
2024-03-21 10:05:00,716.4,718.24,714.84,718.0,3826.0,708.444,710.2636,706.9013,710.0262,3826.0
2024-03-21 10:10:00,718.55,718.56,716.78,716.78,1920.0,710.5701,710.58,708.8198,708.8198,1920.0
2024-03-21 10:15:00,718.74,721.75,718.41,721.75,4729.0,710.758,713.7346,710.4317,713.7346,4729.0
2024-03-21 10:20:00,721.82,722.99,721.02,721.35,4245.0,713.8038,714.9608,713.0127,713.339,4245.0
2024-03-21 10:25:00,720.37,721.1,719.95,720.49,4600.0,712.3699,713.0918,711.9546,712.4886,4600.0
2024-03-21 10:30:00,720.26,721.77,718.91,721.77,13574.0,712.2611,713.7544,710.9261,713.7544,13574.0
2024-03-21 10:35:00,722.09,722.97,721.52,721.67,2455.0,714.0708,714.941,713.5071,713.6555,2455.0
2024-03-21 10:40:00,720.11,722.24,720.11,721.34,1505.0,712.1128,714.2192,712.1128,713.3291,1505.0
2024-03-21 10:45:00,721.23,722.63,720.99,722.0,10658.0,713.2204,714.6048,712.983,713.9818,10658.0
2024-03-21 10:50:00,722.68,722.68,721.27,721.76,1450.0,714.6543,714.6543,713.2599,713.7445,1450.0
2024-03-21 10:55:00,722.02,722.02,720.61,721.03,4776.0,714.0016,714.0016,712.6073,713.0226,4776.0
2024-03-21 11:00:00,721.09,722.45,720.02,720.02,1994.0,713.0819,714.4268,712.0238,712.0238,1994.0
2024-03-21 11:05:00,719.8,720.17,718.95,719.75,2801.0,711.8062,712.1721,710.9657,711.7568,2801.0
2024-03-21 11:10:00,720.28,720.3,719.69,720.3,900.0,712.2809,712.3007,711.6975,712.3007,900.0
2024-03-21 11:15:00,719.75,720.64,719.71,720.53,1437.0,711.7568,712.6369,711.7172,712.5281,1437.0
2024-03-21 11:20:00,721.36,722.79,721.36,722.72,3165.0,713.3489,714.763,713.3489,714.6938,3165.0
2024-03-21 11:25:00,722.14,722.56,721.7,722.05,3310.0,714.1203,714.5356,713.6851,714.0313,3310.0
2024-03-21 11:30:00,721.29,722.6,721.29,722.6,3100.0,713.2797,714.5752,713.2797,714.5752,3100.0
2024-03-21 11:35:00,721.69,722.84,721.69,722.66,2900.0,713.6753,714.8125,713.6753,714.6345,2900.0
2024-03-21 11:40:00,722.88,724.14,722.41,723.97,5755.0,714.852,716.0981,714.3873,715.9299,5755.0
2024-03-21 11:45:00,723.85,725.5,723.7,725.28,3397.0,715.8113,717.4429,715.6629,717.2254,3397.0
2024-03-21 11:50:00,725.5,727.64,725.35,726.12,5976.0,717.4429,719.5592,717.2946,718.0561,5976.0
2024-03-21 11:55:00,726.0,726.0,725.18,725.71,4444.0,717.9374,717.9374,717.1265,717.6506,4444.0
2024-03-21 12:00:00,725.5,726.7,725.5,726.7,2100.0,717.4429,718.6296,717.4429,718.6296,2100.0
2024-03-21 12:05:00,726.64,726.64,725.34,725.49,1233.0,718.5703,718.5703,717.2847,717.4331,1233.0
2024-03-21 12:10:00,725.87,726.56,725.6,726.56,2024.0,717.8088,718.4912,717.5418,718.4912,2024.0
2024-03-21 12:15:00,726.58,726.88,726.49,726.88,960.0,718.511,718.8076,718.422,718.8076,960.0
2024-03-21 12:20:00,726.28,726.86,726.11,726.25,1300.0,718.2143,718.7878,718.0462,718.1846,1300.0
2024-03-21 12:25:00,725.91,726.04,725.38,726.02,1690.0,717.8484,717.9769,717.3243,717.9572,1690.0
2024-03-21 12:30:00,726.46,726.7,725.29,726.27,1500.0,718.3923,718.6296,717.2353,718.2044,1500.0
2024-03-21 12:35:00,725.77,726.01,725.45,725.46,790.0,717.7099,717.9473,717.3935,717.4034,790.0
2024-03-21 12:40:00,726.65,726.65,725.35,725.39,3500.0,718.5802,718.5802,717.2946,717.3342,3500.0
2024-03-21 12:45:00,725.38,725.38,723.19,723.72,2400.0,717.3243,717.3243,715.1586,715.6827,2400.0
2024-03-21 12:50:00,723.3,724.35,723.3,724.35,800.0,715.2674,716.3057,715.2674,716.3057,800.0
2024-03-21 12:55:00,724.35,725.1,724.34,724.93,767.0,716.3057,717.0474,716.2958,716.8793,767.0
2024-03-21 13:00:00,724.49,724.49,723.49,723.87,1367.0,716.4442,716.4442,715.4553,715.831,1367.0
2024-03-21 13:05:00,723.94,723.94,723.23,723.65,600.0,715.9003,715.9003,715.1982,715.6135,600.0
2024-03-21 13:10:00,723.44,723.54,722.11,723.54,1207.0,715.4058,715.5047,714.0906,715.5047,1207.0
2024-03-21 13:15:00,722.92,724.08,722.7,723.69,1718.0,714.8916,716.0387,714.674,715.653,1718.0
2024-03-21 13:20:00,722.82,723.99,722.82,723.99,1071.0,714.7927,715.9497,714.7927,715.9497,1071.0
2024-03-21 13:25:00,723.57,723.61,723.56,723.61,2959.0,715.5344,715.5739,715.5245,715.5739,2959.0
2024-03-21 13:30:00,722.85,723.22,722.5,722.5,1835.0,714.8224,715.1883,714.4763,714.4763,1835.0
2024-03-21 13:35:00,721.47,722.28,721.44,722.28,850.0,713.4577,714.2587,713.428,714.2587,850.0
2024-03-21 13:40:00,723.13,723.13,723.13,723.13,100.0,715.0993,715.0993,715.0993,715.0993,100.0
2024-03-21 13:45:00,722.63,722.63,720.62,720.62,3589.0,714.6048,714.6048,712.6171,712.6171,3589.0
2024-03-21 13:50:00,720.0,720.59,719.37,719.37,3929.0,712.004,712.5875,711.381,711.381,3929.0
2024-03-21 13:55:00,718.42,718.63,717.94,717.94,700.0,710.4416,710.6492,709.9669,709.9669,700.0
2024-03-21 14:00:00,718.69,718.86,718.0,718.86,3251.0,710.7086,710.8767,710.0262,710.8767,3251.0
2024-03-21 14:05:00,718.37,718.45,716.07,716.07,1200.0,710.3921,710.4712,708.1177,708.1177,1200.0
2024-03-21 14:10:00,715.51,716.75,715.51,716.74,1428.0,707.5639,708.7901,707.5639,708.7802,1428.0
2024-03-21 14:15:00,716.07,717.12,716.07,716.3,1606.0,708.1177,709.156,708.1177,708.3451,1606.0
2024-03-21 14:20:00,716.93,717.51,716.9,716.9,2592.0,708.9681,709.5417,708.9385,708.9385,2592.0
2024-03-21 14:25:00,717.53,718.09,717.53,717.68,2947.0,709.5615,710.1152,709.5615,709.7098,2947.0
2024-03-21 14:30:00,717.71,717.71,716.16,716.16,900.0,709.7395,709.7395,708.2067,708.2067,900.0
2024-03-21 14:35:00,715.91,715.91,713.88,714.79,2647.0,707.9594,707.9594,705.952,706.8519,2647.0
2024-03-21 14:40:00,714.38,714.66,713.19,713.19,4329.0,706.4464,706.7233,705.2697,705.2697,4329.0
2024-03-21 14:45:00,714.25,714.83,713.61,713.61,894.0,706.3179,706.8914,705.685,705.685,894.0
2024-03-21 14:50:00,713.31,713.31,713.31,713.31,200.0,705.3883,705.3883,705.3883,705.3883,200.0
2024-03-21 14:55:00,713.19,713.19,711.86,711.89,2383.0,705.2697,705.2697,703.9544,703.9841,2383.0
2024-03-21 15:00:00,711.84,712.98,711.53,711.6,3027.0,703.9346,705.062,703.6281,703.6973,3027.0
2024-03-21 15:05:00,712.11,713.43,712.11,713.43,800.0,704.2016,705.507,704.2016,705.507,800.0
2024-03-21 15:10:00,713.76,714.82,713.76,714.09,1700.0,705.8333,706.8816,705.8333,706.1597,1700.0
2024-03-21 15:15:00,714.55,715.13,714.54,714.94,1469.0,706.6146,707.1881,706.6047,707.0002,1469.0
2024-03-21 15:20:00,714.94,714.94,713.49,714.0,1821.0,707.0002,707.0002,705.5663,706.0707,1821.0
2024-03-21 15:25:00,713.75,714.83,713.75,714.82,4632.0,705.8234,706.8914,705.8234,706.8816,4632.0
2024-03-21 15:30:00,714.58,714.58,713.39,713.39,2004.0,706.6442,706.6442,705.4674,705.4674,2004.0
2024-03-21 15:35:00,713.39,713.9,712.79,713.33,1716.0,705.4674,705.9718,704.8741,705.4081,1716.0
2024-03-21 15:40:00,713.33,714.55,713.33,714.55,862.0,705.4081,706.6146,705.4081,706.6146,862.0
2024-03-21 15:45:00,714.55,714.55,713.16,713.61,2879.0,706.6146,706.6146,705.24,705.685,2879.0
2024-03-21 15:50:00,713.78,715.29,713.19,713.74,10187.0,705.8531,707.3463,705.2697,705.8135,10187.0
2024-03-21 15:55:00,712.87,713.92,712.56,712.91,15647.0,704.9532,705.9915,704.6467,704.9928,15647.0
2024-03-22 09:30:00,706.43,713.11,705.86,710.8,7343.0,698.5847,705.1905,698.0211,702.9062,7343.0
2024-03-22 09:35:00,712.66,712.66,710.41,710.41,438.0,704.7455,704.7455,702.5205,702.5205,438.0
2024-03-22 09:40:00,711.78,713.22,711.62,712.58,3771.0,703.8753,705.2993,703.7171,704.6664,3771.0
2024-03-22 09:45:00,711.38,711.77,709.58,710.54,1346.0,703.4798,703.8654,701.6997,702.6491,1346.0
2024-03-22 09:50:00,711.99,712.23,711.99,712.23,400.0,704.083,704.3203,704.083,704.3203,400.0
2024-03-22 09:55:00,712.86,713.24,712.23,712.64,601.0,704.9433,705.3191,704.3203,704.7258,601.0
2024-03-22 10:00:00,711.25,712.64,711.21,712.63,640.0,703.3512,704.7258,703.3116,704.7159,640.0
2024-03-22 10:05:00,712.09,712.86,711.78,711.86,1248.0,704.1819,704.9433,703.8753,703.9544,1248.0
2024-03-22 10:10:00,711.95,712.0,710.61,711.46,2195.0,704.0434,704.0929,702.7183,703.5589,2195.0
2024-03-22 10:15:00,709.82,710.65,709.82,710.65,420.0,701.9371,702.7579,701.9371,702.7579,420.0
2024-03-22 10:20:00,709.61,709.87,709.59,709.87,564.0,701.7294,701.9865,701.7096,701.9865,564.0
2024-03-22 10:25:00,708.42,709.41,708.32,708.69,10637.0,700.5526,701.5316,700.4537,700.8196,10637.0
2024-03-22 10:30:00,708.4,709.5,708.34,709.36,1686.0,700.5329,701.6206,700.4735,701.4822,1686.0
2024-03-22 10:35:00,709.2,709.6,709.14,709.21,1079.0,701.324,701.7195,701.2646,701.3339,1079.0
2024-03-22 10:40:00,708.25,708.43,707.62,708.0,1936.0,700.3845,700.5625,699.7615,700.1373,1936.0
2024-03-22 10:45:00,706.98,706.99,706.02,706.7,2920.0,699.1286,699.1385,698.1793,698.8517,2920.0
2024-03-22 10:50:00,707.12,707.12,705.21,705.87,5700.0,699.2671,699.2671,697.3783,698.0309,5700.0
2024-03-22 10:55:00,706.0,706.36,705.7,705.78,1700.0,698.1595,698.5155,697.8628,697.9419,1700.0
2024-03-22 11:00:00,706.13,708.8,706.03,708.45,1518.0,698.2881,700.9284,698.1892,700.5823,1518.0
2024-03-22 11:05:00,708.21,709.0,708.12,709.0,625.0,700.345,701.1262,700.256,701.1262,625.0
2024-03-22 11:10:00,709.55,710.6,709.55,710.6,400.0,701.6701,702.7084,701.6701,702.7084,400.0
2024-03-22 11:15:00,710.43,710.5,709.74,710.5,400.0,702.5403,702.6095,701.858,702.6095,400.0
2024-03-22 11:20:00,710.31,711.76,710.1,711.75,900.0,702.4216,703.8555,702.214,703.8456,900.0
2024-03-22 11:25:00,712.0,712.49,712.0,712.25,1154.0,704.0929,704.5774,704.0929,704.3401,1154.0
2024-03-22 11:30:00,712.51,713.2,712.51,712.97,600.0,704.5972,705.2795,704.5972,705.0521,600.0
2024-03-22 11:35:00,712.97,713.02,712.49,713.02,640.0,705.0521,705.1015,704.5774,705.1015,640.0
2024-03-22 11:40:00,712.03,712.39,711.5,711.5,527.0,704.1225,704.4785,703.5984,703.5984,527.0
2024-03-22 11:45:00,712.42,712.73,712.42,712.73,200.0,704.5082,704.8148,704.5082,704.8148,200.0
2024-03-22 11:50:00,712.11,712.8,711.63,712.02,750.0,704.2016,704.884,703.727,704.1126,750.0
2024-03-22 11:55:00,711.66,712.5,711.66,712.46,1848.0,703.7566,704.5873,703.7566,704.5478,1848.0
2024-03-22 12:00:00,712.39,712.45,711.5,711.5,1470.0,704.4785,704.5379,703.5984,703.5984,1470.0
2024-03-22 12:05:00,711.28,711.32,710.54,710.54,300.0,703.3809,703.4204,702.6491,702.6491,300.0
2024-03-22 12:10:00,711.06,711.29,710.76,710.76,800.0,703.1633,703.3908,702.8666,702.8666,800.0
2024-03-22 12:15:00,710.83,710.83,710.31,710.67,841.0,702.9359,702.9359,702.4216,702.7776,841.0
2024-03-22 12:20:00,710.69,710.69,710.38,710.38,400.0,702.7974,702.7974,702.4909,702.4909,400.0
2024-03-22 12:25:00,711.08,711.08,710.46,710.61,1546.0,703.1831,703.1831,702.57,702.7183,1546.0
2024-03-22 12:30:00,711.27,711.27,710.49,710.49,1523.0,703.371,703.371,702.5996,702.5996,1523.0
2024-03-22 12:35:00,710.0,710.29,710.0,710.1,1958.0,702.1151,702.4019,702.1151,702.214,1958.0
2024-03-22 12:40:00,710.46,710.84,710.46,710.65,400.0,702.57,702.9458,702.57,702.7579,400.0
2024-03-22 12:45:00,710.67,710.84,710.67,710.84,300.0,702.7776,702.9458,702.7776,702.9458,300.0
2024-03-22 12:50:00,710.65,712.41,710.65,712.41,1700.0,702.7579,704.4983,702.7579,704.4983,1700.0
2024-03-22 12:55:00,712.38,712.49,711.9,712.46,786.0,704.4687,704.5774,703.994,704.5478,786.0
2024-03-22 13:00:00,713.16,714.09,712.76,714.09,1787.0,705.24,706.1597,704.8444,706.1597,1787.0
2024-03-22 13:05:00,714.63,714.63,714.19,714.19,200.0,706.6937,706.6937,706.2586,706.2586,200.0
2024-03-22 13:10:00,714.38,717.74,714.38,717.74,2511.0,706.4464,709.7691,706.4464,709.7691,2511.0
2024-03-22 13:15:00,717.49,718.05,717.14,717.36,1519.0,709.5219,710.0757,709.1758,709.3933,1519.0
2024-03-22 13:20:00,716.68,716.94,716.24,716.94,916.0,708.7209,708.978,708.2858,708.978,916.0
2024-03-22 13:25:00,716.81,717.37,716.81,717.19,800.0,708.8495,709.4032,708.8495,709.2252,800.0
2024-03-22 13:30:00,717.83,717.83,717.13,717.13,474.0,709.8581,709.8581,709.1659,709.1659,474.0
2024-03-22 13:35:00,717.06,717.06,716.37,716.72,400.0,709.0967,709.0967,708.4143,708.7605,400.0
2024-03-22 13:40:00,716.4,717.13,715.89,717.07,1800.0,708.444,709.1659,707.9397,709.1066,1800.0
2024-03-22 13:45:00,716.85,717.18,716.85,717.05,500.0,708.889,709.2153,708.889,709.0868,500.0
2024-03-22 13:50:00,717.95,718.29,717.48,717.48,1310.0,709.9768,710.313,709.512,709.512,1310.0
2024-03-22 13:55:00,717.74,718.04,717.52,717.53,907.0,709.7691,710.0658,709.5516,709.5615,907.0
2024-03-22 14:00:00,717.01,717.2,716.64,716.95,600.0,709.0472,709.2351,708.6813,708.9879,600.0
2024-03-22 14:05:00,716.19,716.19,715.61,715.61,712.0,708.2363,708.2363,707.6628,707.6628,712.0
2024-03-22 14:10:00,716.04,716.04,715.6,715.6,300.0,708.088,708.088,707.6529,707.6529,300.0
2024-03-22 14:15:00,715.27,715.27,714.35,714.35,1900.0,707.3266,707.3266,706.4168,706.4168,1900.0
2024-03-22 14:20:00,713.96,715.49,713.95,715.49,600.0,706.0311,707.5441,706.0212,707.5441,600.0
2024-03-22 14:25:00,715.07,715.88,715.06,715.88,300.0,707.1288,707.9298,707.1189,707.9298,300.0
2024-03-22 14:30:00,715.57,715.85,714.36,715.2,879.0,707.6232,707.9001,706.4267,707.2573,879.0
2024-03-22 14:35:00,715.97,715.97,715.36,715.36,600.0,708.0188,708.0188,707.4156,707.4156,600.0
2024-03-22 14:40:00,715.19,715.52,715.19,715.44,928.0,707.2474,707.5738,707.2474,707.4947,928.0
2024-03-22 14:45:00,715.24,715.58,715.0,715.32,1142.0,707.2969,707.6331,707.0596,707.376,1142.0
2024-03-22 14:50:00,715.21,715.21,714.34,714.88,1835.0,707.2672,707.2672,706.4069,706.9409,1835.0
2024-03-22 14:55:00,714.56,715.12,714.47,714.85,1871.0,706.6244,707.1782,706.5354,706.9112,1871.0
2024-03-22 15:00:00,714.74,714.74,713.56,713.92,900.0,706.8024,706.8024,705.6355,705.9915,900.0
2024-03-22 15:05:00,713.84,713.96,713.42,713.95,724.0,705.9124,706.0311,705.4971,706.0212,724.0
2024-03-22 15:10:00,713.76,713.76,711.93,712.87,2600.0,705.8333,705.8333,704.0236,704.9532,2600.0
2024-03-22 15:15:00,712.05,712.09,712.05,712.09,200.0,704.1423,704.1819,704.1423,704.1819,200.0
2024-03-22 15:20:00,712.45,712.64,711.3,711.3,2400.0,704.5379,704.7258,703.4006,703.4006,2400.0
2024-03-22 15:25:00,711.25,711.91,711.22,711.29,2377.0,703.3512,704.0039,703.3215,703.3908,2377.0
2024-03-22 15:30:00,711.14,711.29,710.47,710.7,1000.0,703.2424,703.3908,702.5799,702.8073,1000.0
2024-03-22 15:35:00,711.12,711.49,710.86,711.12,1476.0,703.2226,703.5885,702.9655,703.2226,1476.0
2024-03-22 15:40:00,711.14,712.37,711.14,712.16,3605.0,703.2424,704.4588,703.2424,704.2511,3605.0
2024-03-22 15:45:00,711.4,711.91,711.3,711.3,1280.0,703.4995,704.0039,703.4006,703.4006,1280.0
2024-03-22 15:50:00,711.81,711.93,710.96,711.45,3365.0,703.905,704.0236,703.0644,703.549,3365.0
2024-03-22 15:55:00,711.51,711.51,710.01,710.39,13791.0,703.6083,703.6083,702.125,702.5008,13791.0
2024-03-25 09:30:00,699.25,701.59,695.94,700.03,11012.0,691.4845,693.7985,688.2112,692.2558,11012.0
2024-03-25 09:35:00,699.93,699.93,698.58,698.85,700.0,692.1569,692.1569,690.8219,691.0889,700.0
2024-03-25 09:40:00,698.01,698.41,695.94,697.41,3839.0,690.2582,690.6538,688.2112,689.6649,3839.0
2024-03-25 09:45:00,696.52,698.41,695.86,698.29,2988.0,688.7848,690.6538,688.1321,690.5351,2988.0
2024-03-25 09:50:00,698.37,699.67,697.64,697.99,1300.0,690.6142,691.8998,689.8923,690.2385,1300.0
2024-03-25 09:55:00,698.17,698.17,696.34,696.34,1687.0,690.4165,690.4165,688.6068,688.6068,1687.0
2024-03-25 10:00:00,696.83,696.94,696.28,696.32,3257.0,689.0913,689.2001,688.5475,688.587,3257.0
2024-03-25 10:05:00,696.54,697.72,696.36,697.72,3220.0,688.8046,689.9715,688.6266,689.9715,3220.0
2024-03-25 10:10:00,698.2,699.64,698.17,698.89,2031.0,690.4461,691.8701,690.4165,691.1285,2031.0
2024-03-25 10:15:00,699.06,699.59,698.83,699.38,1250.0,691.2966,691.8207,691.0691,691.613,1250.0
2024-03-25 10:20:00,699.0,700.0,698.56,699.7,1401.0,691.2372,692.2261,690.8021,691.9295,1401.0
2024-03-25 10:25:00,698.72,699.47,698.29,699.18,2225.0,690.9604,691.702,690.5351,691.4152,2225.0
2024-03-25 10:30:00,699.6,700.05,699.12,700.05,1213.0,691.8306,692.2756,691.3559,692.2756,1213.0
2024-03-25 10:35:00,700.35,700.51,700.06,700.06,400.0,692.5723,692.7305,692.2855,692.2855,400.0
2024-03-25 10:40:00,701.01,702.83,701.01,702.83,2404.0,693.2249,695.0247,693.2249,695.0247,2404.0
2024-03-25 10:45:00,702.88,702.94,701.8,701.84,1300.0,695.0742,695.1335,694.0061,694.0457,1300.0
2024-03-25 10:50:00,702.9,703.03,702.64,703.03,793.0,695.0939,695.2225,694.8368,695.2225,793.0
2024-03-25 10:55:00,703.02,703.8,703.02,703.8,861.0,695.2126,695.9839,695.2126,695.9839,861.0
2024-03-25 11:00:00,703.96,705.31,703.95,704.86,834.0,696.1422,697.4772,696.1323,697.0322,834.0
2024-03-25 11:05:00,705.56,706.28,705.46,705.46,2117.0,697.7244,698.4364,697.6255,697.6255,2117.0
2024-03-25 11:10:00,705.12,705.77,705.11,705.67,370.0,697.2893,697.9321,697.2794,697.8332,370.0
2024-03-25 11:15:00,706.41,706.99,706.41,706.81,1162.0,698.565,699.1385,698.565,698.9605,1162.0
2024-03-25 11:20:00,707.09,707.21,705.47,705.48,1978.0,699.2374,699.3561,697.6354,697.6453,1978.0
2024-03-25 11:25:00,704.77,704.8,704.55,704.6,400.0,696.9432,696.9728,696.7256,696.7751,400.0
2024-03-25 11:30:00,704.83,705.63,703.89,705.31,1906.0,697.0025,697.7936,696.0729,697.4772,1906.0
2024-03-25 11:35:00,706.07,706.13,706.0,706.13,340.0,698.2287,698.2881,698.1595,698.2881,340.0
2024-03-25 11:40:00,707.05,707.43,706.99,707.43,400.0,699.1978,699.5736,699.1385,699.5736,400.0
2024-03-25 11:45:00,707.64,708.1,707.64,708.02,700.0,699.7813,700.2362,699.7813,700.1571,700.0
2024-03-25 11:50:00,707.89,707.89,707.39,707.39,938.0,700.0285,700.0285,699.5341,699.5341,938.0
2024-03-25 11:55:00,707.39,707.39,707.39,707.39,0.0,699.5341,699.5341,699.5341,699.5341,0.0
2024-03-25 12:00:00,707.08,707.61,706.58,706.62,848.0,699.2275,699.7516,698.7331,698.7726,848.0
2024-03-25 12:05:00,706.09,706.09,705.35,705.35,1700.0,698.2485,698.2485,697.5167,697.5167,1700.0
2024-03-25 12:10:00,705.9,707.25,705.9,706.4,2359.0,698.0606,699.3956,698.0606,698.5551,2359.0
2024-03-25 12:15:00,706.37,706.37,706.2,706.2,730.0,698.5254,698.5254,698.3573,698.3573,730.0
2024-03-25 12:20:00,706.35,706.35,705.48,705.48,825.0,698.5056,698.5056,697.6453,697.6453,825.0
2024-03-25 12:25:00,705.79,705.79,704.91,704.91,925.0,697.9518,697.9518,697.0816,697.0816,925.0
2024-03-25 12:30:00,704.19,704.44,703.83,703.84,500.0,696.3696,696.6168,696.0136,696.0235,500.0
2024-03-25 12:35:00,704.63,704.68,704.19,704.19,1521.0,696.8047,696.8542,696.3696,696.3696,1521.0
2024-03-25 12:40:00,704.59,704.75,704.12,704.74,3010.0,696.7652,696.9234,696.3004,696.9135,3010.0
2024-03-25 12:45:00,704.74,705.11,704.7,705.01,2218.0,696.9135,697.2794,696.8739,697.1805,2218.0
2024-03-25 12:50:00,705.22,705.83,704.72,705.83,1301.0,697.3882,697.9914,696.8937,697.9914,1301.0
2024-03-25 12:55:00,705.75,705.75,704.97,704.97,500.0,697.9123,697.9123,697.1409,697.1409,500.0
2024-03-25 13:00:00,705.3,705.3,705.08,705.08,529.0,697.4673,697.4673,697.2497,697.2497,529.0
2024-03-25 13:05:00,705.12,705.12,704.75,704.75,220.0,697.2893,697.2893,696.9234,696.9234,220.0
2024-03-25 13:10:00,705.14,705.24,704.71,705.24,1863.0,697.3091,697.4079,696.8838,697.4079,1863.0
2024-03-25 13:15:00,704.91,705.99,704.9,705.85,650.0,697.0816,698.1496,697.0717,698.0112,650.0
2024-03-25 13:20:00,705.68,706.25,705.68,706.16,1470.0,697.8431,698.4067,697.8431,698.3177,1470.0
2024-03-25 13:25:00,705.9,705.9,705.87,705.87,200.0,698.0606,698.0606,698.0309,698.0309,200.0
2024-03-25 13:30:00,706.0,706.33,705.63,705.63,1350.0,698.1595,698.4858,697.7936,697.7936,1350.0
2024-03-25 13:35:00,704.9,704.9,704.9,704.9,100.0,697.0717,697.0717,697.0717,697.0717,100.0
2024-03-25 13:40:00,705.33,705.54,705.13,705.54,1103.0,697.4969,697.7046,697.2992,697.7046,1103.0
2024-03-25 13:45:00,705.32,705.62,704.91,704.92,1720.0,697.4871,697.7837,697.0816,697.0915,1720.0
2024-03-25 13:50:00,704.92,704.92,704.92,704.92,0.0,697.0915,697.0915,697.0915,697.0915,0.0
2024-03-25 13:55:00,704.55,704.9,704.38,704.73,439.0,696.7256,697.0717,696.5575,696.9036,439.0
2024-03-25 14:00:00,704.89,704.89,704.82,704.87,475.0,697.0618,697.0618,696.9926,697.0421,475.0
2024-03-25 14:05:00,704.87,705.77,704.87,705.76,1339.0,697.0421,697.9321,697.0421,697.9222,1339.0
2024-03-25 14:10:00,706.02,706.02,705.85,705.85,223.0,698.1793,698.1793,698.0112,698.0112,223.0
2024-03-25 14:15:00,706.05,706.2,705.61,705.61,1745.0,698.2089,698.3573,697.7738,697.7738,1745.0
2024-03-25 14:20:00,705.72,705.72,705.21,705.21,800.0,697.8826,697.8826,697.3783,697.3783,800.0
2024-03-25 14:25:00,704.92,704.92,704.92,704.92,100.0,697.0915,697.0915,697.0915,697.0915,100.0
2024-03-25 14:30:00,704.65,704.65,704.63,704.63,300.0,696.8245,696.8245,696.8047,696.8047,300.0
2024-03-25 14:35:00,704.56,705.08,704.45,704.45,1323.0,696.7355,697.2497,696.6267,696.6267,1323.0
2024-03-25 14:40:00,704.51,704.51,704.51,704.51,100.0,696.6861,696.6861,696.6861,696.6861,100.0
2024-03-25 14:45:00,704.82,706.22,704.76,705.34,2310.0,696.9926,698.3771,696.9333,697.5068,2310.0
2024-03-25 14:50:00,705.52,705.79,705.39,705.79,630.0,697.6848,697.9518,697.5563,697.9518,630.0
2024-03-25 14:55:00,706.24,706.24,705.65,705.65,300.0,698.3968,698.3968,697.8134,697.8134,300.0
2024-03-25 15:00:00,705.49,705.5,704.94,705.08,1337.0,697.6552,697.6651,697.1113,697.2497,1337.0
2024-03-25 15:05:00,704.35,704.6,704.02,704.02,600.0,696.5278,696.7751,696.2015,696.2015,600.0
2024-03-25 15:10:00,703.26,703.26,702.86,703.12,600.0,695.4499,695.4499,695.0544,695.3115,600.0
2024-03-25 15:15:00,703.09,703.19,702.75,702.75,1475.0,695.2818,695.3807,694.9456,694.9456,1475.0
2024-03-25 15:20:00,702.55,702.65,702.29,702.29,400.0,694.7478,694.8467,694.4907,694.4907,400.0
2024-03-25 15:25:00,702.05,702.05,701.26,701.31,3913.0,694.2534,694.2534,693.4721,693.5216,3913.0
2024-03-25 15:30:00,701.27,702.14,701.27,702.14,2175.0,693.482,694.3424,693.482,694.3424,2175.0
2024-03-25 15:35:00,702.32,702.32,701.7,701.7,1618.0,694.5204,694.5204,693.9073,693.9073,1618.0
2024-03-25 15:40:00,702.2,702.93,702.04,702.52,2053.0,694.4017,695.1236,694.2435,694.7182,2053.0
2024-03-25 15:45:00,702.55,703.77,702.55,703.21,1903.0,694.7478,695.9543,694.7478,695.4005,1903.0
2024-03-25 15:50:00,703.0,703.0,700.37,700.55,5836.0,695.1928,695.1928,692.592,692.77,5836.0
2024-03-25 15:55:00,700.86,700.97,699.27,699.65,10689.0,693.0766,693.1854,691.5042,691.88,10689.0
2024-03-26 09:30:00,705.04,707.36,702.15,707.35,12879.0,697.2102,699.5044,694.3523,699.4945,12879.0
2024-03-26 09:35:00,706.18,706.74,704.24,704.24,824.0,698.3375,698.8913,696.4191,696.4191,824.0
2024-03-26 09:40:00,704.68,705.67,703.48,705.53,2898.0,696.8542,697.8332,695.6675,697.6947,2898.0
2024-03-26 09:45:00,707.0,707.4,705.64,707.01,5380.0,699.1484,699.544,697.8035,699.1583,5380.0
2024-03-26 09:50:00,706.5,706.5,704.54,705.22,3880.0,698.654,698.654,696.7157,697.3882,3880.0
2024-03-26 09:55:00,705.32,706.2,705.05,706.06,4127.0,697.4871,698.3573,697.2201,698.2188,4127.0
2024-03-26 10:00:00,705.26,707.19,705.26,706.16,5867.0,697.4277,699.3363,697.4277,698.3177,5867.0
2024-03-26 10:05:00,705.82,706.17,704.66,705.19,10447.0,697.9815,698.3276,696.8344,697.3585,10447.0
2024-03-26 10:10:00,705.52,705.84,703.55,704.1,9267.0,697.6848,698.0013,695.7367,696.2806,9267.0
2024-03-26 10:15:00,704.19,704.69,703.44,703.86,5234.0,696.3696,696.8641,695.6279,696.0433,5234.0
2024-03-26 10:20:00,703.73,703.86,701.53,701.53,2194.0,695.9147,696.0433,693.7391,693.7391,2194.0
2024-03-26 10:25:00,701.24,701.69,700.2,700.41,2612.0,693.4524,693.8974,692.4239,692.6316,2612.0
2024-03-26 10:30:00,699.98,700.0,698.59,698.63,2197.0,692.2064,692.2261,690.8318,690.8714,2197.0
2024-03-26 10:35:00,698.1,698.39,697.2,697.95,1800.0,690.3472,690.634,689.4572,690.1989,1800.0
2024-03-26 10:40:00,697.24,697.24,696.0,696.85,1700.0,689.4968,689.4968,688.2706,689.1111,1700.0
2024-03-26 10:45:00,696.24,696.43,695.2,695.6,1410.0,688.5079,688.6958,687.4794,687.875,1410.0
2024-03-26 10:50:00,695.78,696.09,695.31,695.69,12172.0,688.053,688.3596,687.5882,687.964,12172.0
2024-03-26 10:55:00,695.77,697.46,695.35,696.83,11722.0,688.0431,689.7143,687.6278,689.0913,11722.0
2024-03-26 11:00:00,697.45,697.76,695.25,695.9,5005.0,689.7045,690.011,687.5289,688.1717,5005.0
2024-03-26 11:05:00,696.58,696.58,695.19,695.75,3330.0,688.8441,688.8441,687.4696,688.0233,3330.0
2024-03-26 11:10:00,695.21,696.69,695.21,696.03,3500.0,687.4893,688.9529,687.4893,688.3002,3500.0
2024-03-26 11:15:00,696.58,698.01,696.07,698.01,4871.0,688.8441,690.2582,688.3398,690.2582,4871.0
2024-03-26 11:20:00,697.48,700.47,697.48,699.69,1250.0,689.7341,692.6909,689.7341,691.9196,1250.0
2024-03-26 11:25:00,699.84,700.11,696.46,696.48,1737.0,692.0679,692.3349,688.7255,688.7452,1737.0
2024-03-26 11:30:00,697.62,697.62,696.3,696.3,1168.0,689.8726,689.8726,688.5672,688.5672,1168.0
2024-03-26 11:35:00,696.47,696.56,695.3,695.9,619.0,688.7353,688.8243,687.5783,688.1717,619.0
2024-03-26 11:40:00,696.16,696.16,696.15,696.16,100.0,688.4288,688.4288,688.4189,688.4288,100.0
2024-03-26 11:45:00,695.5,695.97,694.32,694.32,2487.0,687.7761,688.2409,686.6092,686.6092,2487.0
2024-03-26 11:50:00,694.64,697.06,694.64,697.06,1350.0,686.9257,689.3188,686.9257,689.3188,1350.0
2024-03-26 11:55:00,697.53,697.53,697.19,697.2,258.0,689.7836,689.7836,689.4473,689.4572,258.0
2024-03-26 12:00:00,697.69,697.83,697.69,697.83,400.0,689.9418,690.0802,689.9418,690.0802,400.0
2024-03-26 12:05:00,697.29,697.49,696.66,697.21,800.0,689.5462,689.744,688.9232,689.4671,800.0
2024-03-26 12:10:00,696.87,697.17,696.16,696.19,644.0,689.1309,689.4276,688.4288,688.4584,644.0
2024-03-26 12:15:00,696.25,696.25,695.46,695.66,850.0,688.5178,688.5178,687.7366,687.9343,850.0
2024-03-26 12:20:00,695.24,695.3,694.29,694.41,1149.0,687.519,687.5783,686.5796,686.6982,1149.0
2024-03-26 12:25:00,694.38,694.38,693.43,694.06,1469.0,686.6686,686.6686,685.7291,686.3521,1469.0
2024-03-26 12:30:00,694.41,694.96,694.15,694.32,4023.0,686.6982,687.2421,686.4411,686.6092,4023.0
2024-03-26 12:35:00,693.18,694.2,692.85,693.69,1476.0,685.4819,686.4905,685.1555,685.9862,1476.0
2024-03-26 12:40:00,693.65,693.65,693.29,693.29,1100.0,685.9467,685.9467,685.5907,685.5907,1100.0
2024-03-26 12:45:00,694.18,694.18,692.95,692.95,1935.0,686.4708,686.4708,685.2544,685.2544,1935.0
2024-03-26 12:50:00,693.53,693.53,693.13,693.46,700.0,685.828,685.828,685.4324,685.7588,700.0
2024-03-26 12:55:00,694.0,694.13,693.44,693.5,1800.0,686.2928,686.4213,685.739,685.7983,1800.0
2024-03-26 13:00:00,693.99,694.21,693.99,694.21,598.0,686.2829,686.5004,686.2829,686.5004,598.0
2024-03-26 13:05:00,694.58,694.75,694.02,694.02,1775.0,686.8663,687.0344,686.3125,686.3125,1775.0
2024-03-26 13:10:00,694.91,694.91,693.8,693.81,829.0,687.1927,687.1927,686.095,686.1049,829.0
2024-03-26 13:15:00,694.27,694.28,693.91,694.05,1847.0,686.5598,686.5697,686.2038,686.3422,1847.0
2024-03-26 13:20:00,694.05,694.05,694.05,694.05,0.0,686.3422,686.3422,686.3422,686.3422,0.0
2024-03-26 13:25:00,694.31,694.61,694.0,694.02,1800.0,686.5993,686.896,686.2928,686.3125,1800.0
2024-03-26 13:30:00,695.07,695.07,694.4,694.68,2351.0,687.3509,687.3509,686.6883,686.9652,2351.0
2024-03-26 13:35:00,694.63,694.95,694.04,694.44,2500.0,686.9158,687.2322,686.3323,686.7279,2500.0
2024-03-26 13:40:00,694.75,694.75,693.63,693.65,1100.0,687.0344,687.0344,685.9269,685.9467,1100.0
2024-03-26 13:45:00,693.19,693.64,693.19,693.61,750.0,685.4918,685.9368,685.4918,685.9071,750.0
2024-03-26 13:50:00,694.08,694.08,694.01,694.02,556.0,686.3719,686.3719,686.3027,686.3125,556.0
2024-03-26 13:55:00,694.32,694.32,693.83,694.07,300.0,686.6092,686.6092,686.1247,686.362,300.0
2024-03-26 14:00:00,694.29,694.92,693.93,694.28,2058.0,686.5796,687.2026,686.2235,686.5697,2058.0
2024-03-26 14:05:00,694.12,694.83,694.04,694.04,2325.0,686.4114,687.1136,686.3323,686.3323,2325.0
2024-03-26 14:10:00,694.09,694.09,694.09,694.09,250.0,686.3818,686.3818,686.3818,686.3818,250.0
2024-03-26 14:15:00,693.82,694.45,693.82,694.08,1500.0,686.1148,686.7378,686.1148,686.3719,1500.0
2024-03-26 14:20:00,694.74,694.74,693.75,694.27,2191.0,687.0246,687.0246,686.0455,686.5598,2191.0
2024-03-26 14:25:00,694.04,694.59,694.0,694.3,1459.0,686.3323,686.8762,686.2928,686.5894,1459.0
2024-03-26 14:30:00,694.78,694.79,694.0,694.16,2253.0,687.0641,687.074,686.2928,686.451,2253.0
2024-03-26 14:35:00,694.36,694.53,694.09,694.45,1700.0,686.6488,686.8169,686.3818,686.7378,1700.0
2024-03-26 14:40:00,694.21,694.21,693.56,693.56,800.0,686.5004,686.5004,685.8577,685.8577,800.0
2024-03-26 14:45:00,693.79,694.1,693.7,693.7,416.0,686.0851,686.3917,685.9961,685.9961,416.0
2024-03-26 14:50:00,693.78,694.86,693.78,694.13,2108.0,686.0752,687.1432,686.0752,686.4213,2108.0
2024-03-26 14:55:00,694.24,694.88,694.0,694.14,2014.0,686.5301,687.163,686.2928,686.4312,2014.0
2024-03-26 15:00:00,693.95,694.03,693.8,693.87,901.0,686.2433,686.3224,686.095,686.1642,901.0
2024-03-26 15:05:00,693.69,693.91,693.69,693.91,782.0,685.9862,686.2038,685.9862,686.2038,782.0
2024-03-26 15:10:00,694.19,694.2,693.0,693.0,1121.0,686.4807,686.4905,685.3039,685.3039,1121.0
2024-03-26 15:15:00,693.12,693.6,693.06,693.12,908.0,685.4225,685.8972,685.3632,685.4225,908.0
2024-03-26 15:20:00,692.55,692.93,692.55,692.88,925.0,684.8589,685.2347,684.8589,685.1852,925.0
2024-03-26 15:25:00,692.67,693.72,692.47,692.48,903.0,684.9775,686.0159,684.7798,684.7897,903.0
2024-03-26 15:30:00,692.0,692.25,691.21,691.66,1252.0,684.315,684.5622,683.5338,683.9788,1252.0
2024-03-26 15:35:00,692.06,692.98,692.05,692.73,1205.0,684.3743,685.2841,684.3644,685.0369,1205.0
2024-03-26 15:40:00,692.96,693.28,690.55,690.55,2262.0,685.2643,685.5808,682.8811,682.8811,2262.0
2024-03-26 15:45:00,690.71,691.32,690.5,691.04,6913.0,683.0393,683.6425,682.8316,683.3656,6913.0
2024-03-26 15:50:00,690.75,691.08,689.58,690.0,13383.0,683.0789,683.4052,681.9219,682.3372,13383.0
2024-03-26 15:55:00,690.0,690.0,687.57,688.53,38944.0,682.3372,682.3372,679.9342,680.8835,38944.0
2024-03-27 09:30:00,692.4,692.4,688.73,691.01,15357.0,684.7105,684.7105,681.0813,683.336,15357.0
2024-03-27 09:35:00,692.53,693.55,689.73,689.81,2917.0,684.8391,685.8478,682.0702,682.1493,2917.0
2024-03-27 09:40:00,689.04,690.41,688.66,688.66,3635.0,681.3879,682.7426,681.0121,681.0121,3635.0
2024-03-27 09:45:00,689.21,690.5,689.1,689.86,2792.0,681.556,682.8316,681.4472,682.1987,2792.0
2024-03-27 09:50:00,689.86,689.86,686.98,687.33,2794.0,682.1987,682.1987,679.3507,679.6968,2794.0
2024-03-27 09:55:00,687.15,687.29,685.91,685.91,2280.0,679.5188,679.6573,678.2926,678.2926,2280.0
2024-03-27 10:00:00,686.94,686.94,681.91,684.11,2681.0,679.3112,679.3112,674.337,676.5126,2681.0
2024-03-27 10:05:00,683.92,683.92,681.97,683.25,2343.0,676.3247,676.3247,674.3964,675.6622,2343.0
2024-03-27 10:10:00,684.16,685.37,682.47,684.81,2300.0,676.562,677.7586,674.8908,677.2048,2300.0
2024-03-27 10:15:00,684.69,686.55,684.68,686.55,1758.0,677.0862,678.9255,677.0763,678.9255,1758.0
2024-03-27 10:20:00,686.56,686.79,684.98,686.0,3753.0,678.9354,679.1628,677.3729,678.3816,3753.0
2024-03-27 10:25:00,685.24,686.0,685.24,685.92,1151.0,677.6301,678.3816,677.6301,678.3025,1151.0
2024-03-27 10:30:00,686.69,687.92,684.72,687.92,4557.0,679.064,680.2803,677.1158,680.2803,4557.0
2024-03-27 10:35:00,686.62,688.18,686.62,687.79,1052.0,678.9947,680.5374,678.9947,680.1517,1052.0
2024-03-27 10:40:00,687.37,687.37,687.37,687.37,100.0,679.7364,679.7364,679.7364,679.7364,100.0
2024-03-27 10:45:00,687.16,687.77,685.46,685.47,2142.0,679.5287,680.132,677.8476,677.8575,2142.0
2024-03-27 10:50:00,685.86,686.95,685.86,686.22,23592.0,678.2432,679.3211,678.2432,678.5992,23592.0
2024-03-27 10:55:00,686.15,687.53,686.01,687.15,2780.0,678.5299,679.8946,678.3915,679.5188,2780.0
2024-03-27 11:00:00,687.48,687.49,686.66,687.36,1300.0,679.8452,679.8551,679.0343,679.7265,1300.0
2024-03-27 11:05:00,687.38,687.38,687.07,687.08,400.0,679.7463,679.7463,679.4397,679.4496,400.0
2024-03-27 11:10:00,687.51,688.32,687.51,687.83,712.0,679.8748,680.6759,679.8748,680.1913,712.0
2024-03-27 11:15:00,687.69,689.12,687.47,688.6,2029.0,680.0528,681.467,679.8353,680.9527,2029.0
2024-03-27 11:20:00,688.51,688.52,688.09,688.09,200.0,680.8637,680.8736,680.4484,680.4484,200.0
2024-03-27 11:25:00,688.56,689.59,688.43,688.43,2572.0,680.9132,681.9317,680.7846,680.7846,2572.0
2024-03-27 11:30:00,688.47,688.55,687.92,688.39,1726.0,680.8242,680.9033,680.2803,680.7451,1726.0
2024-03-27 11:35:00,688.71,689.99,688.7,689.99,526.0,681.0615,682.3273,681.0516,682.3273,526.0
2024-03-27 11:40:00,690.22,690.7,690.22,690.7,348.0,682.5547,683.0294,682.5547,683.0294,348.0
2024-03-27 11:45:00,690.35,690.7,690.15,690.15,1600.0,682.6833,683.0294,682.4855,682.4855,1600.0
2024-03-27 11:50:00,690.41,690.41,689.68,689.78,600.0,682.7426,682.7426,682.0207,682.1196,600.0
2024-03-27 11:55:00,689.91,690.5,689.7,689.7,974.0,682.2482,682.8316,682.0405,682.0405,974.0
2024-03-27 12:00:00,689.8,690.05,689.65,690.05,800.0,682.1394,682.3866,681.9911,682.3866,800.0
2024-03-27 12:05:00,690.61,691.0,690.44,690.44,500.0,682.9404,683.3261,682.7723,682.7723,500.0
2024-03-27 12:10:00,690.4,690.65,690.35,690.65,300.0,682.7328,682.98,682.6833,682.98,300.0
2024-03-27 12:15:00,690.58,690.93,690.58,690.93,200.0,682.9108,683.2569,682.9108,683.2569,200.0
2024-03-27 12:20:00,690.95,691.96,690.95,691.96,300.0,683.2766,684.2754,683.2766,684.2754,300.0
2024-03-27 12:25:00,691.89,692.66,691.48,692.65,600.0,684.2062,684.9677,683.8008,684.9578,600.0
2024-03-27 12:30:00,692.65,692.65,692.05,692.6,798.0,684.9578,684.9578,684.3644,684.9083,798.0
2024-03-27 12:35:00,692.9,693.83,692.89,693.38,1910.0,685.205,686.1247,685.1951,685.6797,1910.0
2024-03-27 12:40:00,693.79,693.83,693.28,693.39,843.0,686.0851,686.1247,685.5808,685.6895,843.0
2024-03-27 12:45:00,694.05,695.26,694.05,694.76,2204.0,686.3422,687.5388,686.3422,687.0443,2204.0
2024-03-27 12:50:00,694.64,695.18,694.46,695.18,1647.0,686.9257,687.4597,686.7477,687.4597,1647.0
2024-03-27 12:55:00,695.12,696.19,695.1,695.9,1725.0,687.4003,688.4584,687.3806,688.1717,1725.0
2024-03-27 13:00:00,695.62,695.62,693.96,693.96,53354.0,687.8948,687.8948,686.2532,686.2532,53354.0
2024-03-27 13:05:00,693.95,695.11,693.91,694.25,4973.0,686.2433,687.3904,686.2038,686.54,4973.0
2024-03-27 13:10:00,694.27,694.27,693.28,694.18,2598.0,686.5598,686.5598,685.5808,686.4708,2598.0
2024-03-27 13:15:00,693.88,694.93,693.88,694.93,999.0,686.1741,687.2124,686.1741,687.2124,999.0
2024-03-27 13:20:00,694.7,695.66,694.7,694.79,1200.0,686.985,687.9343,686.985,687.074,1200.0
2024-03-27 13:25:00,695.14,695.16,694.59,695.14,700.0,687.4201,687.4399,686.8762,687.4201,700.0
2024-03-27 13:30:00,694.94,695.07,694.82,694.82,313.0,687.2223,687.3509,687.1037,687.1037,313.0
2024-03-27 13:35:00,694.57,695.2,694.57,695.0,1809.0,686.8564,687.4794,686.8564,687.2817,1809.0
2024-03-27 13:40:00,695.39,695.78,694.88,695.42,700.0,687.6673,688.053,687.163,687.697,700.0
2024-03-27 13:45:00,695.88,696.91,695.88,696.03,1694.0,688.1519,689.1705,688.1519,688.3002,1694.0
2024-03-27 13:50:00,696.26,696.69,695.61,696.5,3217.0,688.5277,688.9529,687.8849,688.765,3217.0
2024-03-27 13:55:00,696.52,696.9,695.95,696.13,2492.0,688.7848,689.1606,688.2211,688.3991,2492.0
2024-03-27 14:00:00,696.4,696.4,695.27,695.27,2201.0,688.6661,688.6661,687.5487,687.5487,2201.0
2024-03-27 14:05:00,694.87,695.11,693.95,694.23,2376.0,687.1531,687.3904,686.2433,686.5202,2376.0
2024-03-27 14:10:00,693.97,694.91,693.97,694.72,1571.0,686.2631,687.1927,686.2631,687.0048,1571.0
2024-03-27 14:15:00,694.51,696.27,694.51,695.51,1099.0,686.7971,688.5376,686.7971,687.786,1099.0
2024-03-27 14:20:00,696.14,696.99,696.14,696.63,12483.0,688.409,689.2496,688.409,688.8936,12483.0
2024-03-27 14:25:00,696.79,697.7,696.79,697.68,2200.0,689.0518,689.9517,689.0518,689.9319,2200.0
2024-03-27 14:30:00,697.03,697.7,696.18,696.27,5229.0,689.2891,689.9517,688.4486,688.5376,5229.0
2024-03-27 14:35:00,695.82,696.05,695.53,695.57,2188.0,688.0926,688.32,687.8058,687.8453,2188.0
2024-03-27 14:40:00,696.02,696.52,695.83,696.25,2100.0,688.2903,688.7848,688.1024,688.5178,2100.0
2024-03-27 14:45:00,696.58,696.58,695.24,695.24,1400.0,688.8441,688.8441,687.519,687.519,1400.0
2024-03-27 14:50:00,695.51,695.51,695.29,695.29,200.0,687.786,687.786,687.5684,687.5684,200.0
2024-03-27 14:55:00,694.86,694.92,694.43,694.71,1325.0,687.1432,687.2026,686.718,686.9949,1325.0
2024-03-27 15:00:00,695.0,695.0,693.28,693.57,4000.0,687.2817,687.2817,685.5808,685.8675,4000.0
2024-03-27 15:05:00,693.74,694.69,693.68,693.68,3417.0,686.0357,686.9751,685.9763,685.9763,3417.0
2024-03-27 15:10:00,693.49,693.49,692.19,692.62,900.0,685.7884,685.7884,684.5029,684.9281,900.0
2024-03-27 15:15:00,692.7,692.7,691.18,691.38,2561.0,685.0072,685.0072,683.5041,683.7019,2561.0
2024-03-27 15:20:00,691.59,692.24,691.55,692.24,1006.0,683.9095,684.5523,683.87,684.5523,1006.0
2024-03-27 15:25:00,692.53,692.76,691.8,692.45,3661.0,684.8391,685.0665,684.1172,684.76,3661.0
2024-03-27 15:30:00,692.11,692.27,691.65,691.87,5681.0,684.4238,684.582,683.9689,684.1864,5681.0
2024-03-27 15:35:00,691.85,695.41,691.71,695.31,12602.0,684.1666,687.6871,684.0282,687.5882,12602.0
2024-03-27 15:40:00,694.96,696.31,694.59,696.05,4133.0,687.2421,688.5771,686.8762,688.32,4133.0
2024-03-27 15:45:00,697.0,697.0,695.53,695.74,4322.0,689.2595,689.2595,687.8058,688.0134,4322.0
2024-03-27 15:50:00,696.15,696.87,695.02,696.87,14639.0,688.4189,689.1309,687.3014,689.1309,14639.0
2024-03-27 15:55:00,696.54,696.97,696.37,696.66,15710.0,688.8046,689.2298,688.6365,688.9232,15710.0
2024-03-28 09:30:00,696.87,696.87,693.4,694.48,5678.0,689.1309,689.1309,685.6994,686.7674,5678.0
2024-03-28 09:35:00,694.51,696.07,692.24,696.07,2839.0,686.7971,688.3398,684.5523,688.3398,2839.0
2024-03-28 09:40:00,695.19,696.13,694.4,694.4,1300.0,687.4696,688.3991,686.6883,686.6883,1300.0
2024-03-28 09:45:00,695.44,695.65,694.61,694.61,1100.0,687.7168,687.9244,686.896,686.896,1100.0
2024-03-28 09:50:00,693.98,695.48,693.98,694.76,1240.0,686.273,687.7563,686.273,687.0443,1240.0
2024-03-28 09:55:00,694.27,695.01,694.27,694.93,2475.0,686.5598,687.2916,686.5598,687.2124,2475.0
2024-03-28 10:00:00,695.12,696.16,694.82,696.07,10679.0,687.4003,688.4288,687.1037,688.3398,10679.0
2024-03-28 10:05:00,696.04,696.12,693.66,694.01,2225.0,688.3101,688.3892,685.9565,686.3027,2225.0
2024-03-28 10:10:00,692.65,692.97,691.34,692.38,1705.0,684.9578,685.2742,683.6623,684.6908,1705.0
2024-03-28 10:15:00,692.05,693.01,691.19,691.89,2518.0,684.3644,685.3138,683.514,684.2062,2518.0
2024-03-28 10:20:00,692.13,692.13,690.01,690.4,702.0,684.4435,684.4435,682.3471,682.7328,702.0
2024-03-28 10:25:00,690.66,692.01,690.66,691.53,1693.0,682.9899,684.3249,682.9899,683.8502,1693.0
2024-03-28 10:30:00,691.34,692.75,691.34,692.75,1770.0,683.6623,685.0567,683.6623,685.0567,1770.0
2024-03-28 10:35:00,694.44,694.7,693.91,694.7,1004.0,686.7279,686.985,686.2038,686.985,1004.0
2024-03-28 10:40:00,694.39,694.39,693.53,694.09,1217.0,686.6784,686.6784,685.828,686.3818,1217.0
2024-03-28 10:45:00,694.0,695.68,693.91,695.68,2804.0,686.2928,687.9541,686.2038,687.9541,2804.0
2024-03-28 10:50:00,696.06,696.06,693.76,693.76,1038.0,688.3299,688.3299,686.0554,686.0554,1038.0
2024-03-28 10:55:00,694.12,694.53,693.82,693.97,2930.0,686.4114,686.8169,686.1148,686.2631,2930.0
2024-03-28 11:00:00,694.53,694.53,693.75,693.75,637.0,686.8169,686.8169,686.0455,686.0455,637.0
2024-03-28 11:05:00,694.02,694.53,693.02,693.12,2600.0,686.3125,686.8169,685.3237,685.4225,2600.0
2024-03-28 11:10:00,693.18,695.21,693.16,695.02,5220.0,685.4819,687.4893,685.4621,687.3014,5220.0
2024-03-28 11:15:00,695.38,695.48,694.61,695.47,1894.0,687.6574,687.7563,686.896,687.7464,1894.0
2024-03-28 11:20:00,695.32,695.95,695.24,695.72,9233.0,687.5981,688.2211,687.519,687.9937,9233.0
2024-03-28 11:25:00,695.64,697.67,695.4,697.67,6574.0,687.9146,689.922,687.6772,689.922,6574.0
2024-03-28 11:30:00,697.66,698.55,697.29,697.42,2033.0,689.9121,690.7922,689.5462,689.6748,2033.0
2024-03-28 11:35:00,697.81,697.81,697.25,697.48,1348.0,690.0605,690.0605,689.5067,689.7341,1348.0
2024-03-28 11:40:00,698.0,698.27,697.79,698.27,1106.0,690.2483,690.5154,690.0407,690.5154,1106.0
2024-03-28 11:45:00,697.99,698.0,697.99,698.0,1200.0,690.2385,690.2483,690.2385,690.2483,1200.0
2024-03-28 11:50:00,698.29,698.79,698.28,698.79,2364.0,690.5351,691.0296,690.5252,691.0296,2364.0
2024-03-28 11:55:00,697.75,697.87,697.48,697.63,1335.0,690.0011,690.1198,689.7341,689.8825,1335.0
2024-03-28 12:00:00,697.22,697.22,695.6,695.87,1605.0,689.477,689.477,687.875,688.142,1605.0
2024-03-28 12:05:00,695.22,695.57,694.22,694.83,2036.0,687.4992,687.8453,686.5103,687.1136,2036.0
2024-03-28 12:10:00,694.74,695.3,694.67,694.76,400.0,687.0246,687.5783,686.9553,687.0443,400.0
2024-03-28 12:15:00,694.75,695.13,694.45,694.71,2425.0,687.0344,687.4102,686.7378,686.9949,2425.0
2024-03-28 12:20:00,694.51,694.51,693.61,694.07,1204.0,686.7971,686.7971,685.9071,686.362,1204.0
2024-03-28 12:25:00,694.18,694.64,693.77,694.63,817.0,686.4708,686.9257,686.0653,686.9158,817.0
2024-03-28 12:30:00,694.46,694.73,693.86,694.52,2343.0,686.7477,687.0147,686.1543,686.807,2343.0
2024-03-28 12:35:00,694.55,694.74,693.44,693.44,1179.0,686.8367,687.0246,685.739,685.739,1179.0
2024-03-28 12:40:00,693.06,693.55,692.95,692.95,801.0,685.3632,685.8478,685.2544,685.2544,801.0
2024-03-28 12:45:00,692.95,694.2,692.95,693.68,1813.0,685.2544,686.4905,685.2544,685.9763,1813.0
2024-03-28 12:50:00,693.22,694.11,693.22,694.11,1473.0,685.5214,686.4015,685.5214,686.4015,1473.0
2024-03-28 12:55:00,693.95,693.95,692.97,692.98,800.0,686.2433,686.2433,685.2742,685.2841,800.0
2024-03-28 13:00:00,693.8,693.86,693.0,693.18,1100.0,686.095,686.1543,685.3039,685.4819,1100.0
2024-03-28 13:05:00,693.24,694.18,693.24,693.49,1163.0,685.5412,686.4708,685.5412,685.7884,1163.0
2024-03-28 13:10:00,693.85,693.85,692.08,692.18,1600.0,686.1444,686.1444,684.3941,684.493,1600.0
2024-03-28 13:15:00,691.91,692.92,691.91,692.92,800.0,684.226,685.2248,684.226,685.2248,800.0
2024-03-28 13:20:00,692.38,692.39,691.56,691.63,700.0,684.6908,684.7007,683.8799,683.9491,700.0
2024-03-28 13:25:00,691.72,691.97,691.7,691.82,400.0,684.0381,684.2853,684.0183,684.137,400.0
2024-03-28 13:30:00,692.12,693.3,692.12,693.05,2742.0,684.4336,685.6005,684.4336,685.3533,2742.0
2024-03-28 13:35:00,693.35,693.36,693.31,693.32,371.0,685.65,685.6599,685.6104,685.6203,371.0
2024-03-28 13:40:00,694.23,694.24,694.22,694.24,200.0,686.5202,686.5301,686.5103,686.5301,200.0
2024-03-28 13:45:00,694.59,695.13,694.59,695.13,2012.0,686.8762,687.4102,686.8762,687.4102,2012.0
2024-03-28 13:50:00,695.04,695.2,693.82,693.82,2176.0,687.3212,687.4794,686.1148,686.1148,2176.0
2024-03-28 13:55:00,694.13,695.23,694.12,694.41,3904.0,686.4213,687.5091,686.4114,686.6982,3904.0
2024-03-28 14:00:00,694.5,694.5,692.33,692.82,3402.0,686.7872,686.7872,684.6413,685.1259,3402.0
2024-03-28 14:05:00,693.65,694.61,693.65,694.61,418.0,685.9467,686.896,685.9467,686.896,418.0
2024-03-28 14:10:00,694.34,694.86,694.34,694.5,300.0,686.629,687.1432,686.629,686.7872,300.0
2024-03-28 14:15:00,695.12,695.12,694.02,694.02,5209.0,687.4003,687.4003,686.3125,686.3125,5209.0
2024-03-28 14:20:00,693.98,694.88,693.98,694.13,2014.0,686.273,687.163,686.273,686.4213,2014.0
2024-03-28 14:25:00,694.4,695.17,694.4,695.02,600.0,686.6883,687.4498,686.6883,687.3014,600.0
2024-03-28 14:30:00,694.75,695.23,694.75,695.23,400.0,687.0344,687.5091,687.0344,687.5091,400.0
2024-03-28 14:35:00,695.14,695.14,694.75,694.75,403.0,687.4201,687.4201,687.0344,687.0344,403.0
2024-03-28 14:40:00,695.31,695.31,694.38,694.4,800.0,687.5882,687.5882,686.6686,686.6883,800.0
2024-03-28 14:45:00,694.45,694.53,694.04,694.52,1316.0,686.7378,686.8169,686.3323,686.807,1316.0
2024-03-28 14:50:00,694.27,695.16,694.27,694.95,925.0,686.5598,687.4399,686.5598,687.2322,925.0
2024-03-28 14:55:00,695.48,696.55,695.48,695.93,1500.0,687.7563,688.8145,687.7563,688.2013,1500.0
2024-03-28 15:00:00,696.52,696.52,695.43,695.95,2100.0,688.7848,688.7848,687.7069,688.2211,2100.0
2024-03-28 15:05:00,695.25,695.77,695.23,695.77,300.0,687.5289,688.0431,687.5091,688.0431,300.0
2024-03-28 15:10:00,696.22,696.41,696.15,696.27,500.0,688.4881,688.676,688.4189,688.5376,500.0
2024-03-28 15:15:00,697.12,697.44,697.1,697.44,400.0,689.3781,689.6946,689.3583,689.6946,400.0
2024-03-28 15:20:00,696.75,697.65,696.75,697.65,1300.0,689.0122,689.9022,689.0122,689.9022,1300.0
2024-03-28 15:25:00,697.59,697.64,697.23,697.63,713.0,689.8429,689.8923,689.4869,689.8825,713.0
2024-03-28 15:30:00,697.78,698.0,697.49,697.88,1131.0,690.0308,690.2483,689.744,690.1297,1131.0
2024-03-28 15:35:00,698.01,698.2,696.81,696.81,1196.0,690.2582,690.4461,689.0716,689.0716,1196.0
2024-03-28 15:40:00,697.47,697.79,697.11,697.69,1531.0,689.7242,690.0407,689.3682,689.9418,1531.0
2024-03-28 15:45:00,697.64,697.71,697.2,697.44,3002.0,689.8923,689.9616,689.4572,689.6946,3002.0
2024-03-28 15:50:00,697.18,698.25,693.28,697.49,17008.0,689.4375,690.4956,685.5808,689.744,17008.0
2024-03-28 15:55:00,698.24,699.82,697.76,698.6,32893.0,690.4857,692.0481,690.011,690.8417,32893.0
2024-04-01 09:30:00,700.0,703.6,699.75,703.6,6736.0,692.2261,695.7862,691.9789,695.7862,6736.0
2024-04-01 09:35:00,704.34,709.48,704.34,708.73,1293.0,696.5179,701.6009,696.5179,700.8592,1293.0
2024-04-01 09:40:00,709.96,713.08,709.96,711.52,1996.0,702.0755,705.1609,702.0755,703.6182,1996.0
2024-04-01 09:45:00,711.6,715.4,711.56,715.39,4040.0,703.6973,707.4551,703.6578,707.4452,4040.0
2024-04-01 09:50:00,715.39,716.88,714.77,715.82,4233.0,707.4452,708.9187,706.8321,707.8704,4233.0
2024-04-01 09:55:00,716.57,718.03,716.02,716.95,4046.0,708.6121,710.0559,708.0682,708.9879,4046.0
2024-04-01 10:00:00,715.46,718.18,715.0,715.46,9350.0,707.5144,710.2042,707.0596,707.5144,9350.0
2024-04-01 10:05:00,715.46,715.95,714.31,714.62,8760.0,707.5144,707.999,706.3772,706.6838,8760.0
2024-04-01 10:10:00,714.34,716.79,714.33,716.79,1996.0,706.4069,708.8297,706.397,708.8297,1996.0
2024-04-01 10:15:00,716.98,717.03,712.75,712.75,3058.0,709.0176,709.067,704.8345,704.8345,3058.0
2024-04-01 10:20:00,712.01,714.25,712.01,714.25,1725.0,704.1028,706.3179,704.1028,706.3179,1725.0
2024-04-01 10:25:00,712.84,713.07,712.84,713.07,408.0,704.9235,705.151,704.9235,705.151,408.0
2024-04-01 10:30:00,712.77,713.12,710.8,712.63,4734.0,704.8543,705.2004,702.9062,704.7159,4734.0
2024-04-01 10:35:00,712.63,713.0,710.64,711.15,8631.0,704.7159,705.0818,702.748,703.2523,8631.0
2024-04-01 10:40:00,711.07,712.39,711.06,712.38,1700.0,703.1732,704.4785,703.1633,704.4687,1700.0
2024-04-01 10:45:00,712.18,712.49,711.28,711.5,1245.0,704.2709,704.5774,703.3809,703.5984,1245.0
2024-04-01 10:50:00,711.45,711.45,710.73,711.17,5300.0,703.549,703.549,702.837,703.2721,5300.0
2024-04-01 10:55:00,710.96,712.35,710.95,711.99,1548.0,703.0644,704.439,703.0545,704.083,1548.0
2024-04-01 11:00:00,712.38,713.27,711.63,712.0,14944.0,704.4687,705.3488,703.727,704.0929,14944.0
2024-04-01 11:05:00,712.01,712.02,710.61,711.6,3931.0,704.1028,704.1126,702.7183,703.6973,3931.0
2024-04-01 11:10:00,711.52,711.52,710.35,711.31,1200.0,703.6182,703.6182,702.4612,703.4105,1200.0
2024-04-01 11:15:00,710.37,710.53,709.93,710.18,3792.0,702.481,702.6392,702.0459,702.2931,3792.0
2024-04-01 11:20:00,709.65,710.49,708.51,710.49,3169.0,701.769,702.5996,700.6416,702.5996,3169.0
2024-04-01 11:25:00,710.81,711.9,710.17,711.83,600.0,702.9161,703.994,702.2832,703.9248,600.0
2024-04-01 11:30:00,712.06,712.24,711.96,712.19,629.0,704.1522,704.3302,704.0533,704.2808,629.0
2024-04-01 11:35:00,712.22,712.24,710.31,710.31,5867.0,704.3104,704.3302,702.4216,702.4216,5867.0
2024-04-01 11:40:00,710.13,710.75,710.1,710.53,900.0,702.2436,702.8568,702.214,702.6392,900.0
2024-04-01 11:45:00,709.91,710.45,709.83,710.45,2900.0,702.0261,702.5601,701.947,702.5601,2900.0
2024-04-01 11:50:00,711.31,711.31,710.06,710.37,3700.0,703.4105,703.4105,702.1744,702.481,3700.0
2024-04-01 11:55:00,709.58,709.73,708.75,708.75,1400.0,701.6997,701.8481,700.879,700.879,1400.0
2024-04-01 12:00:00,707.69,709.18,707.62,709.18,8118.0,699.8307,701.3042,699.7615,701.3042,8118.0
2024-04-01 12:05:00,708.91,710.17,708.91,710.17,1200.0,701.0372,702.2832,701.0372,702.2832,1200.0
2024-04-01 12:10:00,710.09,710.37,709.96,710.37,1800.0,702.2041,702.481,702.0755,702.481,1800.0
2024-04-01 12:15:00,710.73,711.4,710.73,711.4,200.0,702.837,703.4995,702.837,703.4995,200.0
2024-04-01 12:20:00,711.18,711.69,710.67,711.05,1239.0,703.282,703.7863,702.7776,703.1534,1239.0
2024-04-01 12:25:00,711.2,711.91,711.05,711.8,1300.0,703.3018,704.0039,703.1534,703.8951,1300.0
2024-04-01 12:30:00,711.81,712.41,711.53,712.41,1350.0,703.905,704.4983,703.6281,704.4983,1350.0
2024-04-01 12:35:00,711.89,712.0,711.13,711.35,3217.0,703.9841,704.0929,703.2325,703.4501,3217.0
2024-04-01 12:40:00,711.19,711.19,710.73,710.73,1550.0,703.2919,703.2919,702.837,702.837,1550.0
2024-04-01 12:45:00,711.47,711.79,710.79,711.13,2897.0,703.5688,703.8852,702.8963,703.2325,2897.0
2024-04-01 12:50:00,711.01,711.55,710.39,710.39,2663.0,703.1139,703.6479,702.5008,702.5008,2663.0
2024-04-01 12:55:00,710.19,710.19,709.6,709.62,703.0,702.303,702.303,701.7195,701.7393,703.0
2024-04-01 13:00:00,709.63,709.67,708.78,708.78,1600.0,701.7492,701.7887,700.9086,700.9086,1600.0
2024-04-01 13:05:00,709.25,709.29,708.77,708.77,785.0,701.3734,701.413,700.8987,700.8987,785.0
2024-04-01 13:10:00,708.44,709.1,708.44,708.86,3135.0,700.5724,701.2251,700.5724,700.9877,3135.0
2024-04-01 13:15:00,708.84,708.85,708.16,708.46,3365.0,700.968,700.9779,700.2955,700.5922,3365.0
2024-04-01 13:20:00,707.91,708.15,705.92,705.92,2365.0,700.0483,700.2856,698.0804,698.0804,2365.0
2024-04-01 13:25:00,705.76,706.54,705.76,706.54,1053.0,697.9222,698.6935,697.9222,698.6935,1053.0
2024-04-01 13:30:00,707.09,708.27,707.05,708.03,2276.0,699.2374,700.4043,699.1978,700.167,2276.0
2024-04-01 13:35:00,708.41,709.08,708.23,709.08,1300.0,700.5427,701.2053,700.3647,701.2053,1300.0
2024-04-01 13:40:00,708.53,709.55,708.53,708.92,1183.0,700.6614,701.6701,700.6614,701.0471,1183.0
2024-04-01 13:45:00,709.17,709.17,708.7,708.71,500.0,701.2943,701.2943,700.8295,700.8394,500.0
2024-04-01 13:50:00,709.32,709.46,708.55,708.78,3741.0,701.4426,701.5811,700.6812,700.9086,3741.0
2024-04-01 13:55:00,708.78,708.78,708.78,708.78,0.0,700.9086,700.9086,700.9086,700.9086,0.0
2024-04-01 14:00:00,708.89,709.45,708.89,709.4,1534.0,701.0174,701.5712,701.0174,701.5217,1534.0
2024-04-01 14:05:00,709.07,709.17,709.06,709.17,418.0,701.1954,701.2943,701.1855,701.2943,418.0
2024-04-01 14:10:00,708.79,708.79,708.17,708.17,1382.0,700.9185,700.9185,700.3054,700.3054,1382.0
2024-04-01 14:15:00,708.47,708.72,708.02,708.29,700.0,700.6021,700.8493,700.1571,700.4241,700.0
2024-04-01 14:20:00,708.29,708.77,708.26,708.49,704.0,700.4241,700.8987,700.3944,700.6219,704.0
2024-04-01 14:25:00,709.38,709.38,708.87,708.88,500.0,701.502,701.502,700.9976,701.0075,500.0
2024-04-01 14:30:00,709.1,709.41,709.09,709.18,1074.0,701.2251,701.5316,701.2152,701.3042,1074.0
2024-04-01 14:35:00,708.98,709.45,708.98,709.45,400.0,701.1064,701.5712,701.1064,701.5712,400.0
2024-04-01 14:40:00,709.56,710.05,709.46,709.91,2100.0,701.68,702.1645,701.5811,702.0261,2100.0
2024-04-01 14:45:00,709.96,710.35,709.95,710.35,300.0,702.0755,702.4612,702.0656,702.4612,300.0
2024-04-01 14:50:00,709.86,710.09,709.65,710.0,3948.0,701.9766,702.2041,701.769,702.1151,3948.0
2024-04-01 14:55:00,709.96,710.02,709.27,709.5,6402.0,702.0755,702.1349,701.3932,701.6206,6402.0
2024-04-01 15:00:00,709.03,709.03,707.43,708.45,1000.0,701.1559,701.1559,699.5736,700.5823,1000.0
2024-04-01 15:05:00,708.61,709.08,708.6,709.08,3270.0,700.7405,701.2053,700.7306,701.2053,3270.0
2024-04-01 15:10:00,708.79,709.93,708.78,709.92,3258.0,700.9185,702.0459,700.9086,702.036,3258.0
2024-04-01 15:15:00,709.62,710.38,709.31,709.7,900.0,701.7393,702.4909,701.4327,701.8184,900.0
2024-04-01 15:20:00,709.75,710.51,709.35,710.19,2342.0,701.8679,702.6194,701.4723,702.303,2342.0
2024-04-01 15:25:00,710.2,710.2,708.52,708.59,1260.0,702.3129,702.3129,700.6515,700.7207,1260.0
2024-04-01 15:30:00,708.26,709.61,707.66,709.6,1733.0,700.3944,701.7294,699.8011,701.7195,1733.0
2024-04-01 15:35:00,709.6,709.68,708.59,708.59,5870.0,701.7195,701.7986,700.7207,700.7207,5870.0
2024-04-01 15:40:00,708.65,710.25,708.65,710.25,1882.0,700.7801,702.3623,700.7801,702.3623,1882.0
2024-04-01 15:45:00,710.11,710.14,708.95,708.95,2821.0,702.2239,702.2535,701.0767,701.0767,2821.0
2024-04-01 15:50:00,708.85,710.39,708.18,710.34,13336.0,700.9779,702.5008,700.3153,702.4513,13336.0
2024-04-01 15:55:00,711.12,711.32,709.65,710.88,33032.0,703.2226,703.4204,701.769,702.9853,33032.0
2024-04-02 09:30:00,694.23,695.39,689.82,693.84,20472.0,686.5202,687.6673,682.1592,686.1345,20472.0
2024-04-02 09:35:00,694.66,696.47,692.27,692.61,6027.0,686.9454,688.7353,684.582,684.9182,6027.0
2024-04-02 09:40:00,692.34,693.45,689.46,693.45,6924.0,684.6512,685.7489,681.8032,685.7489,6924.0
2024-04-02 09:45:00,692.82,692.96,691.29,692.0,3330.0,685.1259,685.2643,683.6129,684.315,3330.0
2024-04-02 09:50:00,691.43,692.21,690.45,690.65,4918.0,683.7513,684.5226,682.7822,682.98,4918.0
2024-04-02 09:55:00,690.72,691.3,689.01,690.65,2430.0,683.0492,683.6228,681.3582,682.98,2430.0
2024-04-02 10:00:00,690.75,693.38,689.85,692.33,3850.0,683.0789,685.6797,682.1889,684.6413,3850.0
2024-04-02 10:05:00,692.46,693.11,691.74,693.1,7022.0,684.7699,685.4127,684.0579,685.4028,7022.0
2024-04-02 10:10:00,692.62,692.62,690.48,691.01,1000.0,684.9281,684.9281,682.8119,683.336,1000.0
2024-04-02 10:15:00,691.31,691.31,688.85,688.85,4000.0,683.6326,683.6326,681.2,681.2,4000.0
2024-04-02 10:20:00,689.85,691.2,689.5,690.75,1940.0,682.1889,683.5239,681.8427,683.0789,1940.0
2024-04-02 10:25:00,690.98,692.03,690.84,692.0,2990.0,683.3063,684.3446,683.1679,684.315,2990.0
2024-04-02 10:30:00,692.1,692.94,691.7,691.7,3073.0,684.4139,685.2445,684.0183,684.0183,3073.0
2024-04-02 10:35:00,691.43,692.92,691.43,692.09,1200.0,683.7513,685.2248,683.7513,684.404,1200.0
2024-04-02 10:40:00,692.0,692.2,691.42,691.61,5008.0,684.315,684.5128,683.7414,683.9293,5008.0
2024-04-02 10:45:00,690.63,691.08,690.2,690.2,1785.0,682.9602,683.4052,682.535,682.535,1785.0
2024-04-02 10:50:00,690.95,690.95,690.19,690.19,1905.0,683.2766,683.2766,682.5251,682.5251,1905.0
2024-04-02 10:55:00,690.0,690.0,688.58,688.97,2594.0,682.3372,682.3372,680.933,681.3186,2594.0
2024-04-02 11:00:00,688.91,689.23,687.59,687.96,1925.0,681.2593,681.5757,679.954,680.3198,1925.0
2024-04-02 11:05:00,688.16,689.66,688.1,689.66,1575.0,680.5176,682.001,680.4583,682.001,1575.0
2024-04-02 11:10:00,689.74,691.0,689.62,691.0,3000.0,682.0801,683.3261,681.9614,683.3261,3000.0
2024-04-02 11:15:00,691.09,691.09,690.18,690.78,3714.0,683.4151,683.4151,682.5152,683.1085,3714.0
2024-04-02 11:20:00,690.62,691.07,690.33,690.35,2323.0,682.9503,683.3953,682.6635,682.6833,2323.0
2024-04-02 11:25:00,690.5,691.06,689.71,689.71,3261.0,682.8316,683.3854,682.0504,682.0504,3261.0
2024-04-02 11:30:00,689.74,689.74,687.86,688.13,2100.0,682.0801,682.0801,680.221,680.488,2100.0
2024-04-02 11:35:00,688.69,690.7,688.5,689.19,2411.0,681.0417,683.0294,680.8539,681.5362,2411.0
2024-04-02 11:40:00,689.08,689.19,687.95,688.27,1721.0,681.4274,681.5362,680.31,680.6264,1721.0
2024-04-02 11:45:00,688.09,688.26,687.61,687.71,4035.0,680.4484,680.6165,679.9737,680.0726,4035.0
2024-04-02 11:50:00,687.7,688.0,687.16,687.54,4628.0,680.0627,680.3594,679.5287,679.9045,4628.0
2024-04-02 11:55:00,687.55,688.47,687.45,687.45,2647.0,679.9144,680.8242,679.8155,679.8155,2647.0
2024-04-02 12:00:00,687.45,688.01,686.8,688.01,2076.0,679.8155,680.3693,679.1727,680.3693,2076.0
2024-04-02 12:05:00,687.45,687.45,686.5,686.57,1700.0,679.8155,679.8155,678.8761,678.9453,1700.0
2024-04-02 12:10:00,686.56,687.47,686.1,687.47,3516.0,678.9354,679.8353,678.4805,679.8353,3516.0
2024-04-02 12:15:00,687.2,687.5,687.08,687.09,2075.0,679.5683,679.865,679.4496,679.4595,2075.0
2024-04-02 12:20:00,687.07,687.97,687.02,687.85,2388.0,679.4397,680.3297,679.3903,680.2111,2388.0
2024-04-02 12:25:00,687.2,688.18,687.04,687.55,3126.0,679.5683,680.5374,679.4101,679.9144,3126.0
2024-04-02 12:30:00,687.7,687.97,687.53,687.77,977.0,680.0627,680.3297,679.8946,680.132,977.0
2024-04-02 12:35:00,687.34,687.77,687.25,687.28,1290.0,679.7067,680.132,679.6177,679.6474,1290.0
2024-04-02 12:40:00,687.58,688.03,687.57,687.79,700.0,679.9441,680.3891,679.9342,680.1517,700.0
2024-04-02 12:45:00,688.28,688.37,687.85,688.25,1400.0,680.6363,680.7253,680.2111,680.6066,1400.0
2024-04-02 12:50:00,687.97,688.75,687.45,687.45,1211.0,680.3297,681.1011,679.8155,679.8155,1211.0
2024-04-02 12:55:00,687.59,687.7,687.39,687.57,3191.0,679.954,680.0627,679.7562,679.9342,3191.0
2024-04-02 13:00:00,687.82,688.8,687.59,688.8,6288.0,680.1814,681.1505,679.954,681.1505,6288.0
2024-04-02 13:05:00,688.55,689.5,688.53,689.16,6050.0,680.9033,681.8427,680.8835,681.5065,6050.0
2024-04-02 13:10:00,688.74,688.74,687.52,687.52,5270.0,681.0912,681.0912,679.8847,679.8847,5270.0
2024-04-02 13:15:00,687.66,687.96,687.27,687.66,2280.0,680.0232,680.3198,679.6375,680.0232,2280.0
2024-04-02 13:20:00,687.34,688.04,687.05,687.93,5551.0,679.7067,680.399,679.42,680.2902,5551.0
2024-04-02 13:25:00,688.0,688.15,687.67,688.11,1650.0,680.3594,680.5077,680.0331,680.4682,1650.0
2024-04-02 13:30:00,687.98,687.98,687.52,687.96,1245.0,680.3396,680.3396,679.8847,680.3198,1245.0
2024-04-02 13:35:00,687.37,687.68,687.12,687.12,2430.0,679.7364,680.043,679.4892,679.4892,2430.0
2024-04-02 13:40:00,687.54,687.78,687.06,687.78,3220.0,679.9045,680.1418,679.4298,680.1418,3220.0
2024-04-02 13:45:00,687.74,688.36,687.68,688.14,5603.0,680.1023,680.7154,680.043,680.4978,5603.0
2024-04-02 13:50:00,688.61,688.74,687.15,687.54,1691.0,680.9626,681.0912,679.5188,679.9045,1691.0
2024-04-02 13:55:00,687.5,688.04,687.32,687.47,925.0,679.865,680.399,679.687,679.8353,925.0
2024-04-02 14:00:00,687.41,688.38,687.4,687.7,2815.0,679.776,680.7352,679.7661,680.0627,2815.0
2024-04-02 14:05:00,687.48,687.79,687.15,687.59,2658.0,679.8452,680.1517,679.5188,679.954,2658.0
2024-04-02 14:10:00,687.67,687.99,687.33,687.99,5333.0,680.0331,680.3495,679.6968,680.3495,5333.0
2024-04-02 14:15:00,688.0,688.42,688.0,688.04,1521.0,680.3594,680.7747,680.3594,680.399,1521.0
2024-04-02 14:20:00,688.24,689.04,688.24,688.64,2184.0,680.5967,681.3879,680.5967,680.9923,2184.0
2024-04-02 14:25:00,688.96,689.26,688.63,688.63,2173.0,681.3087,681.6054,680.9824,680.9824,2173.0
2024-04-02 14:30:00,688.83,689.05,688.25,688.89,2509.0,681.1802,681.3977,680.6066,681.2395,2509.0
2024-04-02 14:35:00,689.04,689.04,688.42,688.64,2784.0,681.3879,681.3879,680.7747,680.9923,2784.0
2024-04-02 14:40:00,688.69,690.25,688.69,690.08,1531.0,681.0417,682.5844,681.0417,682.4163,1531.0
2024-04-02 14:45:00,689.83,689.83,688.64,688.76,3253.0,682.1691,682.1691,680.9923,681.111,3253.0
2024-04-02 14:50:00,688.8,689.79,688.8,689.79,12254.0,681.1505,682.1295,681.1505,682.1295,12254.0
2024-04-02 14:55:00,689.42,689.5,688.86,688.87,2300.0,681.7636,681.8427,681.2099,681.2197,2300.0
2024-04-02 15:00:00,688.97,690.59,688.97,690.59,6425.0,681.3186,682.9206,681.3186,682.9206,6425.0
2024-04-02 15:05:00,690.32,691.29,690.07,691.08,5263.0,682.6536,683.6129,682.4064,683.4052,5263.0
2024-04-02 15:10:00,691.23,691.23,690.01,690.54,4475.0,683.5535,683.5535,682.3471,682.8712,4475.0
2024-04-02 15:15:00,690.71,690.85,690.32,690.42,26019.0,683.0393,683.1778,682.6536,682.7525,26019.0
2024-04-02 15:20:00,690.23,691.8,689.42,691.8,2557.0,682.5646,684.1172,681.7636,684.1172,2557.0
2024-04-02 15:25:00,692.34,692.7,692.15,692.41,2483.0,684.6512,685.0072,684.4633,684.7204,2483.0
2024-04-02 15:30:00,692.35,693.63,692.17,693.52,1845.0,684.6611,685.9269,684.4831,685.8181,1845.0
2024-04-02 15:35:00,694.05,695.0,693.65,694.85,3812.0,686.3422,687.2817,685.9467,687.1333,3812.0
2024-04-02 15:40:00,694.99,695.23,694.56,694.79,11516.0,687.2718,687.5091,686.8466,687.074,11516.0
2024-04-02 15:45:00,695.12,696.58,695.02,696.52,2253.0,687.4003,688.8441,687.3014,688.7848,2253.0
2024-04-02 15:50:00,696.79,697.26,695.47,696.17,12225.0,689.0518,689.5166,687.7464,688.4387,12225.0
2024-04-02 15:55:00,695.84,695.89,693.5,693.7,23829.0,688.1123,688.1618,685.7983,685.9961,23829.0
2024-04-03 09:30:00,690.18,692.27,686.99,692.27,13602.0,682.5152,684.582,679.3606,684.582,13602.0
2024-04-03 09:35:00,693.0,694.38,692.05,694.38,2949.0,685.3039,686.6686,684.3644,686.6686,2949.0
2024-04-03 09:40:00,693.92,693.92,692.61,692.64,2544.0,686.2137,686.2137,684.9182,684.9479,2544.0
2024-04-03 09:45:00,692.46,693.41,690.96,691.01,6814.0,684.7699,685.7093,683.2865,683.336,6814.0
2024-04-03 09:50:00,691.33,693.1,691.33,692.45,5548.0,683.6524,685.4028,683.6524,684.76,5548.0
2024-04-03 09:55:00,692.44,693.01,691.28,691.28,2780.0,684.7501,685.3138,683.603,683.603,2780.0
2024-04-03 10:00:00,693.68,698.27,693.68,698.27,3142.0,685.9763,690.5154,685.9763,690.5154,3142.0
2024-04-03 10:05:00,698.98,699.75,697.48,697.49,3456.0,691.2175,691.9789,689.7341,689.744,3456.0
2024-04-03 10:10:00,697.44,700.33,697.34,700.33,4421.0,689.6946,692.5525,689.5957,692.5525,4421.0
2024-04-03 10:15:00,700.85,702.7,700.7,702.63,3745.0,693.0667,694.8962,692.9184,694.8269,3745.0
2024-04-03 10:20:00,703.77,705.04,703.4,705.04,4968.0,695.9543,697.2102,695.5884,697.2102,4968.0
2024-04-03 10:25:00,704.61,706.32,704.6,706.22,2556.0,696.7849,698.476,696.7751,698.3771,2556.0
2024-04-03 10:30:00,706.18,706.63,705.1,706.42,2842.0,698.3375,698.7825,697.2695,698.5748,2842.0
2024-04-03 10:35:00,706.53,707.13,705.09,705.1,2900.0,698.6836,699.277,697.2596,697.2695,2900.0
2024-04-03 10:40:00,705.0,705.85,705.0,705.1,1816.0,697.1706,698.0112,697.1706,697.2695,1816.0
2024-04-03 10:45:00,705.22,705.99,704.47,704.61,2570.0,697.3882,698.1496,696.6465,696.7849,2570.0
2024-04-03 10:50:00,705.23,705.23,704.26,704.27,1640.0,697.3981,697.3981,696.4388,696.4487,1640.0
2024-04-03 10:55:00,704.33,704.98,703.75,703.98,3152.0,696.5081,697.1508,695.9345,696.1619,3152.0
2024-04-03 11:00:00,703.88,703.94,703.12,703.23,1701.0,696.063,696.1224,695.3115,695.4203,1701.0
2024-04-03 11:05:00,703.15,703.15,702.75,702.79,800.0,695.3412,695.3412,694.9456,694.9852,800.0
2024-04-03 11:10:00,703.3,703.95,703.26,703.75,1585.0,695.4895,696.1323,695.4499,695.9345,1585.0
2024-04-03 11:15:00,704.68,704.68,703.86,703.86,1101.0,696.8542,696.8542,696.0433,696.0433,1101.0
2024-04-03 11:20:00,703.97,705.08,703.54,705.08,1872.0,696.152,697.2497,695.7268,697.2497,1872.0
2024-04-03 11:25:00,705.12,705.41,704.22,705.15,1631.0,697.2893,697.5761,696.3993,697.3189,1631.0
2024-04-03 11:30:00,704.66,704.85,703.87,703.88,1165.0,696.8344,697.0223,696.0532,696.063,1165.0
2024-04-03 11:35:00,703.84,704.28,703.61,704.09,2928.0,696.0235,696.4586,695.796,696.2707,2928.0
2024-04-03 11:40:00,703.82,705.51,703.82,705.2,2448.0,696.0037,697.6749,696.0037,697.3684,2448.0
2024-04-03 11:45:00,705.29,705.29,704.64,705.12,1803.0,697.4574,697.4574,696.8146,697.2893,1803.0
2024-04-03 11:50:00,704.53,704.54,703.12,703.13,2385.0,696.7058,696.7157,695.3115,695.3214,2385.0
2024-04-03 11:55:00,702.65,703.41,702.65,702.92,709.0,694.8467,695.5983,694.8467,695.1137,709.0
2024-04-03 12:00:00,702.58,702.58,701.64,701.67,1000.0,694.7775,694.7775,693.8479,693.8776,1000.0
2024-04-03 12:05:00,701.52,701.52,701.52,701.52,200.0,693.7293,693.7293,693.7293,693.7293,200.0
2024-04-03 12:10:00,702.79,702.8,701.15,702.79,4198.0,694.9852,694.995,693.3634,694.9852,4198.0
2024-04-03 12:15:00,702.64,703.58,702.23,703.36,2239.0,694.8368,695.7664,694.4314,695.5488,2239.0
2024-04-03 12:20:00,704.16,705.32,703.54,705.32,2564.0,696.3399,697.4871,695.7268,697.4871,2564.0
2024-04-03 12:25:00,704.74,704.74,703.81,703.97,1613.0,696.9135,696.9135,695.9938,696.152,1613.0
2024-04-03 12:30:00,704.59,704.78,704.29,704.66,500.0,696.7652,696.9531,696.4685,696.8344,500.0
2024-04-03 12:35:00,704.22,704.22,702.07,702.36,1200.0,696.3993,696.3993,694.2731,694.5599,1200.0
2024-04-03 12:40:00,702.77,704.52,702.77,704.49,400.0,694.9654,696.6959,694.9654,696.6663,400.0
2024-04-03 12:45:00,704.61,705.25,704.6,704.96,700.0,696.7849,697.4178,696.7751,697.1311,700.0
2024-04-03 12:50:00,704.53,705.64,704.53,705.64,784.0,696.7058,697.8035,696.7058,697.8035,784.0
2024-04-03 12:55:00,705.85,706.02,704.92,704.92,1897.0,698.0112,698.1793,697.0915,697.0915,1897.0
2024-04-03 13:00:00,705.16,705.16,703.79,703.79,331.0,697.3288,697.3288,695.974,695.974,331.0
2024-04-03 13:05:00,704.26,704.26,703.58,703.58,1290.0,696.4388,696.4388,695.7664,695.7664,1290.0
2024-04-03 13:10:00,703.66,703.66,703.07,703.36,728.0,695.8455,695.8455,695.262,695.5488,728.0
2024-04-03 13:15:00,703.07,703.8,702.41,703.8,4451.0,695.262,695.9839,694.6094,695.9839,4451.0
2024-04-03 13:20:00,703.59,703.85,702.93,703.09,3185.0,695.7763,696.0334,695.1236,695.2818,3185.0
2024-04-03 13:25:00,703.1,703.14,702.59,702.63,2310.0,695.2917,695.3313,694.7874,694.8269,2310.0
2024-04-03 13:30:00,702.98,703.21,702.62,702.81,2396.0,695.173,695.4005,694.817,695.0049,2396.0
2024-04-03 13:35:00,702.71,703.68,702.61,702.88,2063.0,694.906,695.8653,694.8072,695.0742,2063.0
2024-04-03 13:40:00,702.44,703.13,702.4,702.8,2250.0,694.639,695.3214,694.5995,694.995,2250.0
2024-04-03 13:45:00,702.75,703.16,702.6,702.81,1325.0,694.9456,695.351,694.7973,695.0049,1325.0
2024-04-03 13:50:00,703.03,703.43,702.91,702.93,3234.0,695.2225,695.618,695.1038,695.1236,3234.0
2024-04-03 13:55:00,702.96,702.96,702.56,702.59,700.0,695.1533,695.1533,694.7577,694.7874,700.0
2024-04-03 14:00:00,702.55,702.8,702.3,702.3,1103.0,694.7478,694.995,694.5006,694.5006,1103.0
2024-04-03 14:05:00,702.17,703.08,702.17,702.78,4003.0,694.372,695.2719,694.372,694.9753,4003.0
2024-04-03 14:10:00,702.86,703.06,702.46,702.46,1100.0,695.0544,695.2522,694.6588,694.6588,1100.0
2024-04-03 14:15:00,702.22,702.22,701.76,701.87,1129.0,694.4215,694.4215,693.9666,694.0754,1129.0
2024-04-03 14:20:00,702.2,702.81,702.2,702.33,1125.0,694.4017,695.0049,694.4017,694.5303,1125.0
2024-04-03 14:25:00,702.52,702.52,701.76,701.76,1862.0,694.7182,694.7182,693.9666,693.9666,1862.0
2024-04-03 14:30:00,701.47,702.21,701.46,702.21,2534.0,693.6798,694.4116,693.6699,694.4116,2534.0
2024-04-03 14:35:00,702.23,703.34,702.23,702.73,2207.0,694.4314,695.529,694.4314,694.9258,2207.0
2024-04-03 14:40:00,703.1,703.14,702.75,702.75,1200.0,695.2917,695.3313,694.9456,694.9456,1200.0
2024-04-03 14:45:00,702.32,702.32,701.5,701.5,502.0,694.5204,694.5204,693.7095,693.7095,502.0
2024-04-03 14:50:00,701.67,701.94,701.1,701.62,3154.0,693.8776,694.1446,693.3139,693.8281,3154.0
2024-04-03 14:55:00,701.85,701.85,701.58,701.75,1009.0,694.0556,694.0556,693.7886,693.9567,1009.0
2024-04-03 15:00:00,701.29,701.45,700.47,700.47,3681.0,693.5018,693.66,692.6909,692.6909,3681.0
2024-04-03 15:05:00,700.56,701.52,700.52,701.52,2854.0,692.7799,693.7293,692.7404,693.7293,2854.0
2024-04-03 15:10:00,701.65,701.68,697.8,697.8,2800.0,693.8578,693.8875,690.0506,690.0506,2800.0
2024-04-03 15:15:00,697.38,698.99,696.87,698.99,2100.0,689.6352,691.2274,689.1309,691.2274,2100.0
2024-04-03 15:20:00,699.13,699.13,698.19,698.24,1736.0,691.3658,691.3658,690.4362,690.4857,1736.0
2024-04-03 15:25:00,698.14,698.57,697.92,698.27,1000.0,690.3868,690.812,690.1692,690.5154,1000.0
2024-04-03 15:30:00,698.18,699.2,697.68,699.17,3169.0,690.4263,691.435,689.9319,691.4054,3169.0
2024-04-03 15:35:00,699.55,700.38,699.31,700.13,1961.0,691.7811,692.6019,691.5438,692.3547,1961.0
2024-04-03 15:40:00,700.07,700.29,699.43,699.43,2660.0,692.2954,692.5129,691.6625,691.6625,2660.0
2024-04-03 15:45:00,700.02,700.71,699.6,699.73,6644.0,692.2459,692.9283,691.8306,691.9591,6644.0
2024-04-03 15:50:00,699.56,699.66,697.88,697.88,10942.0,691.791,691.8899,690.1297,690.1297,10942.0
2024-04-03 15:55:00,697.5,698.6,696.96,697.54,62856.0,689.7539,690.8417,689.2199,689.7935,62856.0
2024-04-04 09:30:00,707.16,707.85,702.77,706.2,21457.0,699.3066,699.989,694.9654,698.3573,21457.0
2024-04-04 09:35:00,704.83,704.83,702.1,702.92,1400.0,697.0025,697.0025,694.3028,695.1137,1400.0
2024-04-04 09:40:00,703.08,704.44,702.71,704.4,2472.0,695.2719,696.6168,694.906,696.5773,2472.0
2024-04-04 09:45:00,702.24,702.24,699.91,700.53,1424.0,694.4413,694.4413,692.1371,692.7503,1424.0
2024-04-04 09:50:00,700.23,700.23,697.86,698.32,2992.0,692.4536,692.4536,690.1099,690.5648,2992.0
2024-04-04 09:55:00,698.39,699.67,698.0,698.06,14937.0,690.634,691.8998,690.2483,690.3077,14937.0
2024-04-04 10:00:00,698.0,699.5,697.25,697.49,6972.0,690.2483,691.7317,689.5067,689.744,6972.0
2024-04-04 10:05:00,697.56,700.52,697.42,700.24,12651.0,689.8132,692.7404,689.6748,692.4635,12651.0
2024-04-04 10:10:00,700.87,701.04,698.88,698.88,3609.0,693.0865,693.2546,691.1186,691.1186,3609.0
2024-04-04 10:15:00,698.71,698.71,697.94,697.94,1800.0,690.9505,690.9505,690.189,690.189,1800.0
2024-04-04 10:20:00,698.12,698.26,696.74,698.26,2849.0,690.367,690.5055,689.0023,690.5055,2849.0
2024-04-04 10:25:00,697.76,699.03,697.66,699.03,800.0,690.011,691.2669,689.9121,691.2669,800.0
2024-04-04 10:30:00,699.03,699.03,697.53,698.0,2269.0,691.2669,691.2669,689.7836,690.2483,2269.0
2024-04-04 10:35:00,698.32,698.8,697.39,698.8,1500.0,690.5648,691.0395,689.6451,691.0395,1500.0
2024-04-04 10:40:00,697.93,699.56,697.93,698.41,9400.0,690.1791,691.791,690.1791,690.6538,9400.0
2024-04-04 10:45:00,699.31,699.32,698.48,698.48,967.0,691.5438,691.5537,690.723,690.723,967.0
2024-04-04 10:50:00,698.69,698.69,697.98,698.09,600.0,690.9307,690.9307,690.2286,690.3373,600.0
2024-04-04 10:55:00,697.88,697.88,697.44,697.73,609.0,690.1297,690.1297,689.6946,689.9813,609.0
2024-04-04 11:00:00,698.36,698.55,697.98,698.45,6214.0,690.6044,690.7922,690.2286,690.6934,6214.0
2024-04-04 11:05:00,698.46,698.46,697.75,698.4,1000.0,690.7032,690.7032,690.0011,690.6439,1000.0
2024-04-04 11:10:00,697.82,698.14,695.64,695.64,2917.0,690.0703,690.3868,687.9146,687.9146,2917.0
2024-04-04 11:15:00,696.0,696.05,695.48,695.48,929.0,688.2706,688.32,687.7563,687.7563,929.0
2024-04-04 11:20:00,695.51,695.65,695.07,695.39,2233.0,687.786,687.9244,687.3509,687.6673,2233.0
2024-04-04 11:25:00,695.19,696.88,695.19,696.88,2387.0,687.4696,689.1408,687.4696,689.1408,2387.0
2024-04-04 11:30:00,696.94,697.15,696.03,696.03,20546.0,689.2001,689.4078,688.3002,688.3002,20546.0
2024-04-04 11:35:00,696.29,697.67,696.28,697.37,900.0,688.5573,689.922,688.5475,689.6253,900.0
2024-04-04 11:40:00,697.57,697.74,697.18,697.18,1680.0,689.8231,689.9912,689.4375,689.4375,1680.0
2024-04-04 11:45:00,697.57,697.57,696.34,696.9,2100.0,689.8231,689.8231,688.6068,689.1606,2100.0
2024-04-04 11:50:00,696.7,697.39,696.69,697.39,1297.0,688.9628,689.6451,688.9529,689.6451,1297.0
2024-04-04 11:55:00,697.47,697.94,697.19,697.46,2883.0,689.7242,690.189,689.4473,689.7143,2883.0
2024-04-04 12:00:00,697.41,698.65,697.31,698.65,4976.0,689.6649,690.8911,689.566,690.8911,4976.0
2024-04-04 12:05:00,698.94,700.05,698.72,699.94,3221.0,691.1779,692.2756,690.9604,692.1668,3221.0
2024-04-04 12:10:00,699.86,700.3,699.39,699.4,4908.0,692.0877,692.5228,691.6229,691.6328,4908.0
2024-04-04 12:15:00,699.29,699.5,699.06,699.41,1600.0,691.524,691.7317,691.2966,691.6427,1600.0
2024-04-04 12:20:00,699.7,699.7,699.12,699.26,6236.0,691.9295,691.9295,691.3559,691.4944,6236.0
2024-04-04 12:25:00,699.31,699.36,698.52,698.84,2515.0,691.5438,691.5932,690.7626,691.079,2515.0
2024-04-04 12:30:00,698.72,698.94,698.4,698.44,2410.0,690.9604,691.1779,690.6439,690.6835,2410.0
2024-04-04 12:35:00,698.58,699.22,698.34,699.21,2436.0,690.8219,691.4548,690.5846,691.4449,2436.0
2024-04-04 12:40:00,699.39,699.4,698.96,699.4,1683.0,691.6229,691.6328,691.1977,691.6328,1683.0
2024-04-04 12:45:00,699.42,699.74,699.18,699.23,1832.0,691.6526,691.969,691.4152,691.4647,1832.0
2024-04-04 12:50:00,699.63,700.19,699.62,699.77,1594.0,691.8602,692.414,691.8504,691.9987,1594.0
2024-04-04 12:55:00,699.67,699.83,699.12,699.13,1082.0,691.8998,692.058,691.3559,691.3658,1082.0
2024-04-04 13:00:00,698.55,698.55,697.63,697.64,666.0,690.7922,690.7922,689.8825,689.8923,666.0
2024-04-04 13:05:00,698.23,698.65,698.1,698.49,1754.0,690.4758,690.8911,690.3472,690.7329,1754.0
2024-04-04 13:10:00,698.49,698.69,698.28,698.46,3113.0,690.7329,690.9307,690.5252,690.7032,3113.0
2024-04-04 13:15:00,698.32,698.32,697.97,698.24,3466.0,690.5648,690.5648,690.2187,690.4857,3466.0
2024-04-04 13:20:00,698.3,698.42,698.19,698.42,1017.0,690.545,690.6637,690.4362,690.6637,1017.0
2024-04-04 13:25:00,698.2,698.48,698.17,698.41,977.0,690.4461,690.723,690.4165,690.6538,977.0
2024-04-04 13:30:00,698.36,698.41,697.21,697.21,1316.0,690.6044,690.6538,689.4671,689.4671,1316.0
2024-04-04 13:35:00,697.58,697.72,697.18,697.18,3744.0,689.833,689.9715,689.4375,689.4375,3744.0
2024-04-04 13:40:00,696.98,696.98,696.46,696.61,4500.0,689.2397,689.2397,688.7255,688.8738,4500.0
2024-04-04 13:45:00,696.48,696.89,696.09,696.71,2013.0,688.7452,689.1507,688.3596,688.9727,2013.0
2024-04-04 13:50:00,697.02,697.15,696.7,696.7,696.0,689.2792,689.4078,688.9628,688.9628,696.0
2024-04-04 13:55:00,696.55,696.91,695.96,695.97,2725.0,688.8145,689.1705,688.231,688.2409,2725.0
2024-04-04 14:00:00,696.35,696.95,695.93,696.95,1400.0,688.6167,689.21,688.2013,689.21,1400.0
2024-04-04 14:05:00,696.51,696.51,695.1,695.1,1990.0,688.7749,688.7749,687.3806,687.3806,1990.0
2024-04-04 14:10:00,695.14,695.14,692.84,693.07,4065.0,687.4201,687.4201,685.1457,685.3731,4065.0
2024-04-04 14:15:00,692.45,693.26,690.97,691.62,2986.0,684.76,685.561,683.2964,683.9392,2986.0
2024-04-04 14:20:00,691.1,692.31,691.09,692.31,952.0,683.425,684.6215,683.4151,684.6215,952.0
2024-04-04 14:25:00,692.13,692.13,688.0,688.0,2384.0,684.4435,684.4435,680.3594,680.3594,2384.0
2024-04-04 14:30:00,687.7,687.7,684.66,685.5,3762.0,680.0627,680.0627,677.0565,677.8872,3762.0
2024-04-04 14:35:00,684.92,686.84,684.91,686.35,2108.0,677.3136,679.2123,677.3037,678.7277,2108.0
2024-04-04 14:40:00,685.83,685.83,681.08,681.08,5354.0,678.2135,678.2135,673.5163,673.5163,5354.0
2024-04-04 14:45:00,681.1,682.6,680.55,682.27,4684.0,673.536,675.0194,672.9921,674.693,4684.0
2024-04-04 14:50:00,682.15,682.33,680.26,681.08,2658.0,674.5744,674.7524,672.7054,673.5163,2658.0
2024-04-04 14:55:00,680.16,680.16,677.72,678.38,2643.0,672.6065,672.6065,670.1936,670.8462,2643.0
2024-04-04 15:00:00,678.3,678.3,674.54,674.73,5643.0,670.7671,670.7671,667.0489,667.2368,5643.0
2024-04-04 15:05:00,673.86,675.5,673.86,673.88,2448.0,666.3764,667.9982,666.3764,666.3962,2448.0
2024-04-04 15:10:00,675.01,675.01,673.34,674.82,3560.0,667.5137,667.5137,665.8622,667.3258,3560.0
2024-04-04 15:15:00,674.57,674.58,671.12,671.12,2699.0,667.0786,667.0884,663.6669,663.6669,2699.0
2024-04-04 15:20:00,672.33,673.75,672.33,672.47,1914.0,664.8634,666.2677,664.8634,665.0019,1914.0
2024-04-04 15:25:00,672.97,673.17,669.15,669.42,2531.0,665.4963,665.6941,661.7187,661.9857,2531.0
2024-04-04 15:30:00,668.43,673.7,668.43,673.7,3961.0,661.0067,666.2182,661.0067,666.2182,3961.0
2024-04-04 15:35:00,673.65,673.65,671.44,672.07,2424.0,666.1688,666.1688,663.9833,664.6063,2424.0
2024-04-04 15:40:00,672.29,673.42,670.94,673.42,2959.0,664.8239,665.9413,663.4889,665.9413,2959.0
2024-04-04 15:45:00,673.42,673.74,672.56,673.3,3810.0,665.9413,666.2578,665.0909,665.8227,3810.0
2024-04-04 15:50:00,673.77,675.43,673.01,674.74,21438.0,666.2874,667.929,665.5359,667.2467,21438.0
2024-04-04 15:55:00,673.87,674.33,671.16,672.55,40371.0,666.3863,666.8412,663.7064,665.081,40371.0
2024-04-05 09:30:00,674.07,681.69,674.07,677.43,17799.0,666.5841,674.1195,666.5841,669.9068,17799.0
2024-04-05 09:35:00,679.48,679.97,677.28,678.85,3797.0,671.934,672.4186,669.7585,671.311,3797.0
2024-04-05 09:40:00,677.39,682.54,677.39,682.54,1303.0,669.8672,674.96,669.8672,674.96,1303.0
2024-04-05 09:45:00,681.78,682.01,681.04,681.71,1303.0,674.2085,674.4359,673.4767,674.1393,1303.0
2024-04-05 09:50:00,682.23,684.75,680.89,684.75,4506.0,674.6535,677.1455,673.3284,677.1455,4506.0
2024-04-05 09:55:00,684.64,685.72,684.4,685.06,3740.0,677.0367,678.1047,676.7994,677.4521,3740.0
2024-04-05 10:00:00,684.21,685.0,683.75,684.43,9711.0,676.6115,677.3927,676.1566,676.8291,9711.0
2024-04-05 10:05:00,685.53,686.99,684.52,686.74,2374.0,677.9168,679.3606,676.9181,679.1134,2374.0
2024-04-05 10:10:00,686.22,688.63,685.28,687.35,4747.0,678.5992,680.9824,677.6696,679.7166,4747.0
2024-04-05 10:15:00,688.09,688.09,685.66,685.66,1254.0,680.4484,680.4484,678.0454,678.0454,1254.0
2024-04-05 10:20:00,685.79,686.27,684.77,684.89,2924.0,678.1739,678.6486,677.1653,677.2839,2924.0
2024-04-05 10:25:00,684.04,684.91,682.17,682.17,3017.0,676.4434,677.3037,674.5941,674.5941,3017.0
2024-04-05 10:30:00,683.57,683.58,683.05,683.58,600.0,675.9786,675.9885,675.4644,675.9885,600.0
2024-04-05 10:35:00,684.72,685.59,684.22,684.47,2700.0,677.1158,677.9762,676.6214,676.8686,2700.0
2024-04-05 10:40:00,683.76,684.19,683.07,683.19,4922.0,676.1665,676.5917,675.4842,675.6028,4922.0
2024-04-05 10:45:00,683.29,683.74,682.94,683.74,1369.0,675.7017,676.1467,675.3556,676.1467,1369.0
2024-04-05 10:50:00,683.63,685.02,683.63,684.56,1500.0,676.0379,677.4125,676.0379,676.9576,1500.0
2024-04-05 10:55:00,684.9,687.13,684.9,687.13,500.0,677.2938,679.4991,677.2938,679.4991,500.0
2024-04-05 11:00:00,686.74,687.15,685.54,685.54,2155.0,679.1134,679.5188,677.9267,677.9267,2155.0
2024-04-05 11:05:00,685.13,685.16,684.21,684.85,1900.0,677.5213,677.5509,676.6115,677.2444,1900.0
2024-04-05 11:10:00,686.4,686.4,685.24,685.24,835.0,678.7772,678.7772,677.6301,677.6301,835.0
2024-04-05 11:15:00,685.02,685.14,683.54,685.14,2313.0,677.4125,677.5312,675.9489,677.5312,2313.0
2024-04-05 11:20:00,685.24,685.24,684.73,684.77,1098.0,677.6301,677.6301,677.1257,677.1653,1098.0
2024-04-05 11:25:00,685.3,685.74,684.47,685.28,1626.0,677.6894,678.1245,676.8686,677.6696,1626.0
2024-04-05 11:30:00,685.71,686.36,685.29,685.29,2151.0,678.0948,678.7376,677.6795,677.6795,2151.0
2024-04-05 11:35:00,685.29,686.12,685.29,685.59,4816.0,677.6795,678.5003,677.6795,677.9762,4816.0
2024-04-05 11:40:00,686.09,686.55,686.04,686.55,665.0,678.4706,678.9255,678.4212,678.9255,665.0
2024-04-05 11:45:00,686.97,686.97,686.35,686.75,1166.0,679.3408,679.3408,678.7277,679.1233,1166.0
2024-04-05 11:50:00,686.88,687.18,686.86,687.16,1655.0,679.2518,679.5485,679.2321,679.5287,1655.0
2024-04-05 11:55:00,687.22,688.1,687.22,687.52,1142.0,679.5881,680.4583,679.5881,679.8847,1142.0
2024-04-05 12:00:00,688.16,688.16,687.75,688.16,1400.0,680.5176,680.5176,680.1122,680.5176,1400.0
2024-04-05 12:05:00,687.72,688.19,687.32,688.19,1080.0,680.0825,680.5473,679.687,680.5473,1080.0
2024-04-05 12:10:00,687.79,687.79,686.86,687.04,2267.0,680.1517,680.1517,679.2321,679.4101,2267.0
2024-04-05 12:15:00,687.46,687.46,686.96,687.06,906.0,679.8254,679.8254,679.331,679.4298,906.0
2024-04-05 12:20:00,687.08,687.08,686.11,686.74,2532.0,679.4496,679.4496,678.4904,679.1134,2532.0
2024-04-05 12:25:00,686.46,686.46,685.79,685.79,300.0,678.8365,678.8365,678.1739,678.1739,300.0
2024-04-05 12:30:00,685.73,686.03,685.13,685.78,1100.0,678.1146,678.4113,677.5213,678.1641,1100.0
2024-04-05 12:35:00,686.14,686.67,686.11,686.64,1400.0,678.5201,679.0442,678.4904,679.0145,1400.0
2024-04-05 12:40:00,686.85,687.09,686.84,686.85,918.0,679.2222,679.4595,679.2123,679.2222,918.0
2024-04-05 12:45:00,687.19,687.19,686.41,686.42,1974.0,679.5584,679.5584,678.7871,678.797,1974.0
2024-04-05 12:50:00,686.79,687.11,686.79,687.11,600.0,679.1628,679.4793,679.1628,679.4793,600.0
2024-04-05 12:55:00,687.49,688.83,687.41,688.83,1986.0,679.8551,681.1802,679.776,681.1802,1986.0
2024-04-05 13:00:00,688.61,688.61,688.03,688.23,1889.0,680.9626,680.9626,680.3891,680.5868,1889.0
2024-04-05 13:05:00,687.85,687.91,686.81,686.81,1418.0,680.2111,680.2704,679.1826,679.1826,1418.0
2024-04-05 13:10:00,686.85,687.26,686.51,686.51,1333.0,679.2222,679.6276,678.886,678.886,1333.0
2024-04-05 13:15:00,686.61,686.98,686.6,686.98,420.0,678.9848,679.3507,678.975,679.3507,420.0
2024-04-05 13:20:00,686.88,687.33,686.88,687.29,575.0,679.2518,679.6968,679.2518,679.6573,575.0
2024-04-05 13:25:00,686.82,686.85,686.82,686.85,400.0,679.1925,679.2222,679.1925,679.2222,400.0
2024-04-05 13:30:00,687.18,688.18,687.17,688.14,1300.0,679.5485,680.5374,679.5386,680.4978,1300.0
2024-04-05 13:35:00,688.11,688.11,687.38,687.38,979.0,680.4682,680.4682,679.7463,679.7463,979.0
2024-04-05 13:40:00,687.37,687.37,686.03,686.16,1808.0,679.7364,679.7364,678.4113,678.5398,1808.0
2024-04-05 13:45:00,686.2,686.2,685.93,686.09,600.0,678.5794,678.5794,678.3124,678.4706,600.0
2024-04-05 13:50:00,686.24,686.56,684.94,685.56,2067.0,678.6189,678.9354,677.3334,677.9465,2067.0
2024-04-05 13:55:00,684.81,684.81,683.63,683.73,1200.0,677.2048,677.2048,676.0379,676.1368,1200.0
2024-04-05 14:00:00,683.44,683.44,682.0,682.44,800.0,675.85,675.85,674.426,674.8612,800.0
2024-04-05 14:05:00,683.18,685.33,683.18,684.9,2153.0,675.5929,677.7191,675.5929,677.2938,2153.0
2024-04-05 14:10:00,684.92,685.46,684.62,684.62,1000.0,677.3136,677.8476,677.0169,677.0169,1000.0
2024-04-05 14:15:00,685.18,685.22,684.2,684.32,1350.0,677.5707,677.6103,676.6016,676.7203,1350.0
2024-04-05 14:20:00,684.08,685.17,683.82,683.82,2519.0,676.4829,677.5608,676.2258,676.2258,2519.0
2024-04-05 14:25:00,683.23,684.1,682.62,682.62,1365.0,675.6424,676.5027,675.0392,675.0392,1365.0
2024-04-05 14:30:00,683.25,683.25,683.04,683.05,300.0,675.6622,675.6622,675.4545,675.4644,300.0
2024-04-05 14:35:00,683.22,684.46,683.22,683.5,1100.0,675.6325,676.8587,675.6325,675.9094,1100.0
2024-04-05 14:40:00,683.17,683.17,682.83,682.93,400.0,675.583,675.583,675.2468,675.3457,400.0
2024-04-05 14:45:00,683.06,683.06,682.16,682.16,900.0,675.4743,675.4743,674.5843,674.5843,900.0
2024-04-05 14:50:00,682.67,682.92,681.96,681.98,1655.0,675.0886,675.3358,674.3865,674.4063,1655.0
2024-04-05 14:55:00,681.68,682.1,681.45,681.98,1306.0,674.1096,674.5249,673.8821,674.4063,1306.0
2024-04-05 15:00:00,681.66,682.31,681.66,682.08,1700.0,674.0898,674.7326,674.0898,674.5051,1700.0
2024-04-05 15:05:00,682.69,683.17,682.17,682.17,1400.0,675.1084,675.583,674.5941,674.5941,1400.0
2024-04-05 15:10:00,682.33,682.85,682.33,682.85,500.0,674.7524,675.2666,674.7524,675.2666,500.0
2024-04-05 15:15:00,682.85,683.17,682.34,682.68,1715.0,675.2666,675.583,674.7623,675.0985,1715.0
2024-04-05 15:20:00,682.43,682.6,681.68,681.68,2093.0,674.8513,675.0194,674.1096,674.1096,2093.0
2024-04-05 15:25:00,682.16,682.16,681.45,681.66,1500.0,674.5843,674.5843,673.8821,674.0898,1500.0
2024-04-05 15:30:00,682.46,684.43,682.46,684.43,1100.0,674.8809,676.8291,674.8809,676.8291,1100.0
2024-04-05 15:35:00,684.06,684.23,682.91,683.32,3315.0,676.4632,676.6313,675.3259,675.7314,3315.0
2024-04-05 15:40:00,683.61,683.74,682.88,683.02,1800.0,676.0182,676.1467,675.2963,675.4347,1800.0
2024-04-05 15:45:00,682.72,683.85,682.5,683.16,3799.0,675.138,676.2555,674.9205,675.5732,3799.0
2024-04-05 15:50:00,682.97,684.45,682.8,684.07,12416.0,675.3853,676.8488,675.2172,676.473,12416.0
2024-04-05 15:55:00,683.94,684.61,682.74,683.42,32538.0,676.3445,677.0071,675.1578,675.8303,32538.0
2024-04-08 09:30:00,688.35,689.24,685.83,686.55,10686.0,680.7055,681.5856,678.2135,678.9255,10686.0
2024-04-08 09:35:00,686.18,687.68,680.82,680.83,7816.0,678.5596,680.043,673.2591,673.269,7816.0
2024-04-08 09:40:00,680.74,682.27,678.49,682.27,10009.0,673.18,674.693,670.955,674.693,10009.0
2024-04-08 09:45:00,682.59,683.46,681.83,681.83,1500.0,675.0095,675.8698,674.2579,674.2579,1500.0
2024-04-08 09:50:00,682.35,683.14,681.2,682.86,1932.0,674.7721,675.5534,673.6349,675.2765,1932.0
2024-04-08 09:55:00,682.29,684.55,682.17,683.92,2800.0,674.7128,676.9477,674.5941,676.3247,2800.0
2024-04-08 10:00:00,683.62,684.3,682.9,682.92,4950.0,676.028,676.7005,675.316,675.3358,4950.0
2024-04-08 10:05:00,683.04,683.63,681.76,683.32,3022.0,675.4545,676.0379,674.1887,675.7314,3022.0
2024-04-08 10:10:00,682.68,683.46,682.01,683.22,2156.0,675.0985,675.8698,674.4359,675.6325,2156.0
2024-04-08 10:15:00,683.51,684.11,682.51,683.11,1394.0,675.9193,676.5126,674.9304,675.5237,1394.0
2024-04-08 10:20:00,681.63,683.62,681.62,683.43,1995.0,674.0601,676.028,674.0503,675.8402,1995.0
2024-04-08 10:25:00,684.0,684.98,683.0,684.98,4801.0,676.4038,677.3729,675.4149,677.3729,4801.0
2024-04-08 10:30:00,685.73,687.32,685.48,686.74,2347.0,678.1146,679.687,677.8674,679.1134,2347.0
2024-04-08 10:35:00,686.95,686.95,686.16,686.46,803.0,679.3211,679.3211,678.5398,678.8365,803.0
2024-04-08 10:40:00,685.38,685.38,684.83,684.93,1117.0,677.7685,677.7685,677.2246,677.3235,1117.0
2024-04-08 10:45:00,684.76,685.59,684.75,685.17,3200.0,677.1554,677.9762,677.1455,677.5608,3200.0
2024-04-08 10:50:00,685.25,686.14,685.25,685.51,1728.0,677.6399,678.5201,677.6399,677.8971,1728.0
2024-04-08 10:55:00,685.4,685.65,684.53,685.64,1969.0,677.7883,678.0355,676.9279,678.0256,1969.0
2024-04-08 11:00:00,685.0,685.07,682.3,683.59,4477.0,677.3927,677.4619,674.7227,675.9984,4477.0
2024-04-08 11:05:00,683.76,683.76,683.38,683.39,1200.0,676.1665,676.1665,675.7907,675.8006,1200.0
2024-04-08 11:10:00,684.38,685.29,684.12,684.12,1352.0,676.7796,677.6795,676.5225,676.5225,1352.0
2024-04-08 11:15:00,684.24,684.39,684.23,684.35,559.0,676.6412,676.7895,676.6313,676.7499,559.0
2024-04-08 11:20:00,684.08,684.89,684.08,684.85,1903.0,676.4829,677.2839,676.4829,677.2444,1903.0
2024-04-08 11:25:00,684.59,684.85,683.9,684.85,2078.0,676.9873,677.2444,676.3049,677.2444,2078.0
2024-04-08 11:30:00,684.73,684.73,683.85,683.9,500.0,677.1257,677.1257,676.2555,676.3049,500.0
2024-04-08 11:35:00,684.43,684.43,682.67,683.6,1425.0,676.8291,676.8291,675.0886,676.0083,1425.0
2024-04-08 11:40:00,683.6,683.6,683.6,683.6,0.0,676.0083,676.0083,676.0083,676.0083,0.0
2024-04-08 11:45:00,684.17,684.17,683.48,683.59,3436.0,676.5719,676.5719,675.8896,675.9984,3436.0
2024-04-08 11:50:00,684.05,684.53,684.05,684.53,800.0,676.4533,676.9279,676.4533,676.9279,800.0
2024-04-08 11:55:00,684.16,684.31,683.25,684.31,2355.0,676.562,676.7104,675.6622,676.7104,2355.0
2024-04-08 12:00:00,684.24,684.24,683.88,683.88,420.0,676.6412,676.6412,676.2852,676.2852,420.0
2024-04-08 12:05:00,683.84,683.84,683.25,683.51,900.0,676.2456,676.2456,675.6622,675.9193,900.0
2024-04-08 12:10:00,683.24,683.29,682.85,682.86,400.0,675.6523,675.7017,675.2666,675.2765,400.0
2024-04-08 12:15:00,682.76,683.77,682.63,683.41,1800.0,675.1776,676.1764,675.049,675.8204,1800.0
2024-04-08 12:20:00,683.3,683.3,682.05,682.51,1100.0,675.7116,675.7116,674.4755,674.9304,1100.0
2024-04-08 12:25:00,682.96,683.56,682.95,683.56,1250.0,675.3754,675.9687,675.3655,675.9687,1250.0
2024-04-08 12:30:00,683.18,684.82,683.17,684.51,1141.0,675.5929,677.2147,675.583,676.9082,1141.0
2024-04-08 12:35:00,684.98,685.15,684.68,684.68,1400.0,677.3729,677.5411,677.0763,677.0763,1400.0
2024-04-08 12:40:00,684.33,685.21,684.29,684.93,2202.0,676.7302,677.6004,676.6906,677.3235,2202.0
2024-04-08 12:45:00,685.68,685.68,684.31,684.45,1279.0,678.0652,678.0652,676.7104,676.8488,1279.0
2024-04-08 12:50:00,684.8,684.8,684.11,684.11,400.0,677.1949,677.1949,676.5126,676.5126,400.0
2024-04-08 12:55:00,684.59,685.84,684.58,685.84,6377.0,676.9873,678.2234,676.9774,678.2234,6377.0
2024-04-08 13:00:00,685.22,685.28,684.53,684.53,1300.0,677.6103,677.6696,676.9279,676.9279,1300.0
2024-04-08 13:05:00,684.92,684.93,684.52,684.79,1000.0,677.3136,677.3235,676.9181,677.1851,1000.0
2024-04-08 13:10:00,684.4,685.14,684.4,684.62,900.0,676.7994,677.5312,676.7994,677.0169,900.0
2024-04-08 13:15:00,685.09,685.3,684.77,685.08,1382.0,677.4817,677.6894,677.1653,677.4718,1382.0
2024-04-08 13:20:00,685.63,685.63,685.63,685.63,200.0,678.0157,678.0157,678.0157,678.0157,200.0
2024-04-08 13:25:00,686.18,686.18,685.88,685.96,600.0,678.5596,678.5596,678.2629,678.3421,600.0
2024-04-08 13:30:00,686.17,686.26,686.17,686.25,200.0,678.5497,678.6387,678.5497,678.6288,200.0
2024-04-08 13:35:00,686.03,686.03,685.66,685.88,878.0,678.4113,678.4113,678.0454,678.2629,878.0
2024-04-08 13:40:00,685.63,685.72,685.37,685.72,1015.0,678.0157,678.1047,677.7586,678.1047,1015.0
2024-04-08 13:45:00,685.47,685.48,684.94,684.95,900.0,677.8575,677.8674,677.3334,677.3433,900.0
2024-04-08 13:50:00,685.29,685.6,685.28,685.6,10500.0,677.6795,677.9861,677.6696,677.9861,10500.0
2024-04-08 13:55:00,686.1,686.1,686.1,686.1,100.0,678.4805,678.4805,678.4805,678.4805,100.0
2024-04-08 14:00:00,686.32,686.53,686.27,686.27,300.0,678.6981,678.9057,678.6486,678.6486,300.0
2024-04-08 14:05:00,686.31,687.24,686.28,687.19,2691.0,678.6882,679.6078,678.6585,679.5584,2691.0
2024-04-08 14:10:00,687.5,687.85,686.9,687.26,1575.0,679.865,680.2111,679.2716,679.6276,1575.0
2024-04-08 14:15:00,687.26,687.26,687.26,687.26,0.0,679.6276,679.6276,679.6276,679.6276,0.0
2024-04-08 14:20:00,688.0,688.11,687.88,687.98,1890.0,680.3594,680.4682,680.2407,680.3396,1890.0
2024-04-08 14:25:00,687.99,688.9,687.99,688.4,400.0,680.3495,681.2494,680.3495,680.755,400.0
2024-04-08 14:30:00,688.17,688.17,688.17,688.17,100.0,680.5275,680.5275,680.5275,680.5275,100.0
2024-04-08 14:35:00,688.55,688.55,687.9,688.01,2100.0,680.9033,680.9033,680.2605,680.3693,2100.0
2024-04-08 14:40:00,687.86,688.1,687.86,687.9,721.0,680.221,680.4583,680.221,680.2605,721.0
2024-04-08 14:45:00,687.9,687.9,687.33,687.78,1256.0,680.2605,680.2605,679.6968,680.1418,1256.0
2024-04-08 14:50:00,688.15,688.15,688.09,688.1,298.0,680.5077,680.5077,680.4484,680.4583,298.0
2024-04-08 14:55:00,689.88,690.19,689.85,690.19,1151.0,682.2185,682.5251,682.1889,682.5251,1151.0
2024-04-08 15:00:00,690.51,690.92,690.26,690.5,2473.0,682.8415,683.247,682.5943,682.8316,2473.0
2024-04-08 15:05:00,690.17,690.91,689.92,689.99,2234.0,682.5053,683.2371,682.2581,682.3273,2234.0
2024-04-08 15:10:00,690.57,690.69,690.52,690.69,615.0,682.9009,683.0195,682.8514,683.0195,615.0
2024-04-08 15:15:00,690.64,691.38,690.51,691.33,2577.0,682.9701,683.7019,682.8415,683.6524,2577.0
2024-04-08 15:20:00,691.65,691.82,690.58,690.7,4200.0,683.9689,684.137,682.9108,683.0294,4200.0
2024-04-08 15:25:00,690.77,692.1,690.76,692.1,703.0,683.0986,684.4139,683.0888,684.4139,703.0
2024-04-08 15:30:00,692.1,692.29,691.71,692.29,1469.0,684.4139,684.6018,684.0282,684.6018,1469.0
2024-04-08 15:35:00,692.42,692.42,691.23,691.23,5595.0,684.7303,684.7303,683.5535,683.5535,5595.0
2024-04-08 15:40:00,691.24,691.51,690.25,690.26,4721.0,683.5634,683.8304,682.5844,682.5943,4721.0
2024-04-08 15:45:00,690.57,690.91,690.18,690.46,2243.0,682.9009,683.2371,682.5152,682.7921,2243.0
2024-04-08 15:50:00,690.56,690.98,689.55,690.73,4490.0,682.891,683.3063,681.8922,683.0591,4490.0
2024-04-08 15:55:00,690.17,691.23,690.0,691.13,19531.0,682.5053,683.5535,682.3372,683.4546,19531.0
2024-04-09 09:30:00,700.0,700.0,692.58,694.52,11909.0,692.2261,692.2261,684.8885,686.807,11909.0
2024-04-09 09:35:00,692.57,696.66,692.57,696.66,1154.0,684.8787,688.9232,684.8787,688.9232,1154.0
2024-04-09 09:40:00,696.86,697.67,696.11,696.11,1897.0,689.121,689.922,688.3793,688.3793,1897.0
2024-04-09 09:45:00,695.57,695.57,694.55,695.12,1156.0,687.8453,687.8453,686.8367,687.4003,1156.0
2024-04-09 09:50:00,692.55,693.33,692.09,693.15,1411.0,684.8589,685.6302,684.404,685.4522,1411.0
2024-04-09 09:55:00,693.05,694.0,693.0,693.65,3140.0,685.3533,686.2928,685.3039,685.9467,3140.0
2024-04-09 10:00:00,694.04,694.68,692.5,693.49,4728.0,686.3323,686.9652,684.8094,685.7884,4728.0
2024-04-09 10:05:00,693.29,694.22,692.4,692.64,2177.0,685.5907,686.5103,684.7105,684.9479,2177.0
2024-04-09 10:10:00,692.66,694.54,692.39,694.16,800.0,684.9677,686.8268,684.7007,686.451,800.0
2024-04-09 10:15:00,694.33,695.25,693.0,693.0,3665.0,686.6191,687.5289,685.3039,685.3039,3665.0
2024-04-09 10:20:00,694.18,694.18,693.03,693.03,500.0,686.4708,686.4708,685.3335,685.3335,500.0
2024-04-09 10:25:00,692.93,692.93,689.47,689.49,1200.0,685.2347,685.2347,681.8131,681.8329,1200.0
2024-04-09 10:30:00,687.54,687.54,685.24,686.66,1894.0,679.9045,679.9045,677.6301,679.0343,1894.0
2024-04-09 10:35:00,686.22,686.22,685.0,686.0,1955.0,678.5992,678.5992,677.3927,678.3816,1955.0
2024-04-09 10:40:00,686.02,686.24,683.89,683.97,1600.0,678.4014,678.6189,676.295,676.3742,1600.0
2024-04-09 10:45:00,685.06,685.65,684.47,684.47,1000.0,677.4521,678.0355,676.8686,676.8686,1000.0
2024-04-09 10:50:00,684.98,686.25,683.41,683.41,1111.0,677.3729,678.6288,675.8204,675.8204,1111.0
2024-04-09 10:55:00,683.63,685.47,682.71,685.44,2536.0,676.0379,677.8575,675.1282,677.8278,2536.0
2024-04-09 11:00:00,686.41,686.41,685.51,686.07,633.0,678.7871,678.7871,677.8971,678.4508,633.0
2024-04-09 11:05:00,686.72,686.72,686.72,686.72,100.0,679.0936,679.0936,679.0936,679.0936,100.0
2024-04-09 11:10:00,687.26,687.26,686.8,686.8,800.0,679.6276,679.6276,679.1727,679.1727,800.0
2024-04-09 11:15:00,689.01,689.01,689.01,689.01,100.0,681.3582,681.3582,681.3582,681.3582,100.0
2024-04-09 11:20:00,687.66,688.35,687.66,687.88,800.0,680.0232,680.7055,680.0232,680.2407,800.0
2024-04-09 11:25:00,687.88,688.36,687.23,688.33,4583.0,680.2407,680.7154,679.598,680.6857,4583.0
2024-04-09 11:30:00,688.27,688.27,686.96,687.0,1618.0,680.6264,680.6264,679.331,679.3705,1618.0
2024-04-09 11:35:00,686.59,687.66,686.59,687.6,505.0,678.9651,680.0232,678.9651,679.9638,505.0
2024-04-09 11:40:00,687.88,688.68,687.88,688.68,400.0,680.2407,681.0319,680.2407,681.0319,400.0
2024-04-09 11:45:00,690.68,691.68,690.54,691.13,900.0,683.0096,683.9985,682.8712,683.4546,900.0
2024-04-09 11:50:00,691.15,691.65,690.41,690.59,800.0,683.4744,683.9689,682.7426,682.9206,800.0
2024-04-09 11:55:00,690.67,691.0,689.91,689.91,600.0,682.9998,683.3261,682.2482,682.2482,600.0
2024-04-09 12:00:00,689.92,689.92,689.76,689.76,200.0,682.2581,682.2581,682.0999,682.0999,200.0
2024-04-09 12:05:00,690.76,691.9,690.17,691.89,1747.0,683.0888,684.2161,682.5053,684.2062,1747.0
2024-04-09 12:10:00,691.01,691.01,690.53,690.53,500.0,683.336,683.336,682.8613,682.8613,500.0
2024-04-09 12:15:00,690.41,690.74,690.26,690.53,840.0,682.7426,683.069,682.5943,682.8613,840.0
2024-04-09 12:20:00,691.74,691.86,690.68,690.68,735.0,684.0579,684.1765,683.0096,683.0096,735.0
2024-04-09 12:25:00,690.81,691.96,690.59,690.59,600.0,683.1382,684.2754,682.9206,682.9206,600.0
2024-04-09 12:30:00,690.67,692.24,690.67,692.08,1100.0,682.9998,684.5523,682.9998,684.3941,1100.0
2024-04-09 12:35:00,692.11,692.11,691.43,691.45,1100.0,684.4238,684.4238,683.7513,683.7711,1100.0
2024-04-09 12:40:00,692.37,692.85,692.37,692.85,1026.0,684.6809,685.1555,684.6809,685.1555,1026.0
2024-04-09 12:45:00,692.33,692.33,692.11,692.11,600.0,684.6413,684.6413,684.4238,684.4238,600.0
2024-04-09 12:50:00,691.37,691.37,690.99,690.99,620.0,683.692,683.692,683.3162,683.3162,620.0
2024-04-09 12:55:00,691.29,691.29,691.29,691.29,300.0,683.6129,683.6129,683.6129,683.6129,300.0
2024-04-09 13:00:00,690.37,691.43,690.33,690.63,797.0,682.7031,683.7513,682.6635,682.9602,797.0
2024-04-09 13:05:00,692.03,692.63,691.82,691.82,800.0,684.3446,684.938,684.137,684.137,800.0
2024-04-09 13:10:00,691.73,691.75,690.92,691.38,700.0,684.048,684.0678,683.247,683.7019,700.0
2024-04-09 13:15:00,690.8,690.8,690.58,690.58,600.0,683.1283,683.1283,682.9108,682.9108,600.0
2024-04-09 13:20:00,691.01,692.27,690.99,690.99,961.0,683.336,684.582,683.3162,683.3162,961.0
2024-04-09 13:25:00,690.99,690.99,690.99,690.99,0.0,683.3162,683.3162,683.3162,683.3162,0.0
2024-04-09 13:30:00,691.41,692.17,690.02,690.41,8358.0,683.7315,684.4831,682.357,682.7426,8358.0
2024-04-09 13:35:00,691.2,691.24,691.2,691.24,200.0,683.5239,683.5634,683.5239,683.5634,200.0
2024-04-09 13:40:00,691.45,691.45,690.0,690.38,1562.0,683.7711,683.7711,682.3372,682.713,1562.0
2024-04-09 13:45:00,690.21,690.31,689.73,690.26,1400.0,682.5449,682.6438,682.0702,682.5943,1400.0
2024-04-09 13:50:00,690.94,690.94,690.83,690.84,1100.0,683.2668,683.2668,683.158,683.1679,1100.0
2024-04-09 13:55:00,690.59,690.59,690.4,690.4,445.0,682.9206,682.9206,682.7328,682.7328,445.0
2024-04-09 14:00:00,689.94,690.25,689.24,690.04,600.0,682.2779,682.5844,681.5856,682.3767,600.0
2024-04-09 14:05:00,689.95,689.95,689.95,689.95,100.0,682.2877,682.2877,682.2877,682.2877,100.0
2024-04-09 14:10:00,690.86,691.29,690.86,691.28,1348.0,683.1876,683.6129,683.1876,683.603,1348.0
2024-04-09 14:15:00,691.33,692.17,690.92,691.66,699.0,683.6524,684.4831,683.247,683.9788,699.0
2024-04-09 14:20:00,691.75,692.57,691.45,691.45,2200.0,684.0678,684.8787,683.7711,683.7711,2200.0
2024-04-09 14:25:00,691.7,691.7,690.98,690.98,1100.0,684.0183,684.0183,683.3063,683.3063,1100.0
2024-04-09 14:30:00,690.92,690.92,690.76,690.76,200.0,683.247,683.247,683.0888,683.0888,200.0
2024-04-09 14:35:00,691.12,692.04,691.12,691.56,3369.0,683.4448,684.3545,683.4448,683.8799,3369.0
2024-04-09 14:40:00,692.18,692.42,691.52,691.62,2150.0,684.493,684.7303,683.8403,683.9392,2150.0
2024-04-09 14:45:00,691.63,692.05,691.24,691.24,2122.0,683.9491,684.3644,683.5634,683.5634,2122.0
2024-04-09 14:50:00,690.92,691.68,690.84,691.65,801.0,683.247,683.9985,683.1679,683.9689,801.0
2024-04-09 14:55:00,691.89,692.11,691.62,691.62,828.0,684.2062,684.4238,683.9392,683.9392,828.0
2024-04-09 15:00:00,692.35,692.35,690.65,691.02,1000.0,684.6611,684.6611,682.98,683.3459,1000.0
2024-04-09 15:05:00,690.93,690.93,690.27,690.49,1867.0,683.2569,683.2569,682.6042,682.8218,1867.0
2024-04-09 15:10:00,690.09,691.13,690.08,690.8,600.0,682.4262,683.4546,682.4163,683.1283,600.0
2024-04-09 15:15:00,691.33,692.32,691.14,692.05,3100.0,683.6524,684.6314,683.4645,684.3644,3100.0
2024-04-09 15:20:00,692.26,694.32,692.2,694.32,1700.0,684.5721,686.6092,684.5128,686.6092,1700.0
2024-04-09 15:25:00,694.23,696.37,693.75,696.37,2773.0,686.5202,688.6365,686.0455,688.6365,2773.0
2024-04-09 15:30:00,695.5,696.47,693.69,693.69,20091.0,687.7761,688.7353,685.9862,685.9862,20091.0
2024-04-09 15:35:00,693.91,693.95,692.02,692.28,3195.0,686.2038,686.2433,684.3348,684.5919,3195.0
2024-04-09 15:40:00,692.48,692.49,691.66,692.11,1000.0,684.7897,684.7995,683.9788,684.4238,1000.0
2024-04-09 15:45:00,692.23,692.56,691.82,692.38,3186.0,684.5424,684.8688,684.137,684.6908,3186.0
2024-04-09 15:50:00,692.68,693.74,691.57,693.74,25124.0,684.9874,686.0357,683.8898,686.0357,25124.0
2024-04-09 15:55:00,694.26,697.59,693.74,697.58,36024.0,686.5499,689.8429,686.0357,689.833,36024.0
2024-04-10 09:30:00,685.9,688.17,684.3,688.17,8358.0,678.2827,680.5275,676.7005,680.5275,8358.0
2024-04-10 09:35:00,690.0,692.91,690.0,692.7,4535.0,682.3372,685.2149,682.3372,685.0072,4535.0
2024-04-10 09:40:00,692.98,693.0,690.72,690.79,905.0,685.2841,685.3039,683.0492,683.1184,905.0
2024-04-10 09:45:00,692.09,692.96,689.62,691.07,2489.0,684.404,685.2643,681.9614,683.3953,2489.0
2024-04-10 09:50:00,691.23,692.78,691.22,692.78,1050.0,683.5535,685.0863,683.5436,685.0863,1050.0
2024-04-10 09:55:00,693.14,695.0,693.12,693.95,1117.0,685.4423,687.2817,685.4225,686.2433,1117.0
2024-04-10 10:00:00,693.0,694.48,692.31,692.9,5450.0,685.3039,686.7674,684.6215,685.205,5450.0
2024-04-10 10:05:00,693.0,693.83,689.9,693.83,2341.0,685.3039,686.1247,682.2383,686.1247,2341.0
2024-04-10 10:10:00,692.25,692.27,691.18,691.19,800.0,684.5622,684.582,683.5041,683.514,800.0
2024-04-10 10:15:00,691.5,693.36,691.49,693.36,1531.0,683.8205,685.6599,683.8106,685.6599,1531.0
2024-04-10 10:20:00,693.88,694.58,692.42,692.74,3178.0,686.1741,686.8663,684.7303,685.0468,3178.0
2024-04-10 10:25:00,693.0,693.75,692.05,692.06,1805.0,685.3039,686.0455,684.3644,684.3743,1805.0
2024-04-10 10:30:00,693.07,694.72,692.11,693.35,2318.0,685.3731,687.0048,684.4238,685.65,2318.0
2024-04-10 10:35:00,692.74,693.73,692.74,693.67,400.0,685.0468,686.0258,685.0468,685.9664,400.0
2024-04-10 10:40:00,693.83,693.83,693.54,693.61,500.0,686.1247,686.1247,685.8379,685.9071,500.0
2024-04-10 10:45:00,692.47,692.47,690.64,691.11,1108.0,684.7798,684.7798,682.9701,683.4349,1108.0
2024-04-10 10:50:00,691.22,691.49,688.77,688.77,1289.0,683.5436,683.8106,681.1209,681.1209,1289.0
2024-04-10 10:55:00,689.51,689.82,688.36,689.18,1800.0,681.8526,682.1592,680.7154,681.5263,1800.0
2024-04-10 11:00:00,689.89,689.95,689.63,689.95,400.0,682.2284,682.2877,681.9713,682.2877,400.0
2024-04-10 11:05:00,689.38,690.05,688.04,688.04,1785.0,681.7241,682.3866,680.399,680.399,1785.0
2024-04-10 11:10:00,688.0,688.41,687.95,688.18,700.0,680.3594,680.7649,680.31,680.5374,700.0
2024-04-10 11:15:00,687.96,688.54,686.92,686.92,1000.0,680.3198,680.8934,679.2914,679.2914,1000.0
2024-04-10 11:20:00,688.01,688.02,688.01,688.01,100.0,680.3693,680.3792,680.3693,680.3693,100.0
2024-04-10 11:25:00,688.27,689.26,688.27,689.26,1500.0,680.6264,681.6054,680.6264,681.6054,1500.0
2024-04-10 11:30:00,688.85,688.85,686.87,687.75,700.0,681.2,681.2,679.242,680.1122,700.0
2024-04-10 11:35:00,687.28,687.28,686.08,686.08,992.0,679.6474,679.6474,678.4607,678.4607,992.0
2024-04-10 11:40:00,686.8,686.86,686.21,686.21,913.0,679.1727,679.2321,678.5893,678.5893,913.0
2024-04-10 11:45:00,686.19,686.72,685.73,686.72,2247.0,678.5695,679.0936,678.1146,679.0936,2247.0
2024-04-10 11:50:00,687.13,687.58,686.51,686.66,916.0,679.4991,679.9441,678.886,679.0343,916.0
2024-04-10 11:55:00,686.58,687.58,686.57,687.0,928.0,678.9552,679.9441,678.9453,679.3705,928.0
2024-04-10 12:00:00,687.22,687.44,686.2,687.44,1436.0,679.5881,679.8056,678.5794,679.8056,1436.0
2024-04-10 12:05:00,687.41,687.59,687.41,687.59,401.0,679.776,679.954,679.776,679.954,401.0
2024-04-10 12:10:00,686.0,686.08,685.21,685.29,1708.0,678.3816,678.4607,677.6004,677.6795,1708.0
2024-04-10 12:15:00,685.11,685.74,685.1,685.54,300.0,677.5015,678.1245,677.4916,677.9267,300.0
2024-04-10 12:20:00,685.15,685.64,685.15,685.22,434.0,677.5411,678.0256,677.5411,677.6103,434.0
2024-04-10 12:25:00,685.75,686.15,685.63,685.71,1713.0,678.1344,678.5299,678.0157,678.0948,1713.0
2024-04-10 12:30:00,685.52,686.66,685.52,686.65,578.0,677.9069,679.0343,677.9069,679.0244,578.0
2024-04-10 12:35:00,687.39,687.58,687.17,687.17,500.0,679.7562,679.9441,679.5386,679.5386,500.0
2024-04-10 12:40:00,686.63,687.23,685.56,685.83,2500.0,679.0046,679.598,677.9465,678.2135,2500.0
2024-04-10 12:45:00,685.7,686.09,685.64,685.64,300.0,678.0849,678.4706,678.0256,678.0256,300.0
2024-04-10 12:50:00,686.04,686.95,685.74,686.6,1446.0,678.4212,679.3211,678.1245,678.975,1446.0
2024-04-10 12:55:00,686.6,687.51,686.55,687.36,2187.0,678.975,679.8748,678.9255,679.7265,2187.0
2024-04-10 13:00:00,687.29,688.92,685.09,685.6,8094.0,679.6573,681.2692,677.4817,677.9861,8094.0
2024-04-10 13:05:00,685.63,686.11,685.16,686.0,2414.0,678.0157,678.4904,677.5509,678.3816,2414.0
2024-04-10 13:10:00,685.98,687.42,685.95,687.42,2042.0,678.3618,679.7858,678.3322,679.7858,2042.0
2024-04-10 13:15:00,687.07,688.2,686.96,688.2,1304.0,679.4397,680.5572,679.331,680.5572,1304.0
2024-04-10 13:20:00,688.13,690.18,688.13,690.18,700.0,680.488,682.5152,680.488,682.5152,700.0
2024-04-10 13:25:00,689.68,690.81,687.65,687.82,1300.0,682.0207,683.1382,680.0133,680.1814,1300.0
2024-04-10 13:30:00,687.8,687.81,685.83,685.83,400.0,680.1616,680.1715,678.2135,678.2135,400.0
2024-04-10 13:35:00,686.1,686.1,685.28,685.93,522.0,678.4805,678.4805,677.6696,678.3124,522.0
2024-04-10 13:40:00,685.05,686.85,685.0,686.11,2705.0,677.4422,679.2222,677.3927,678.4904,2705.0
2024-04-10 13:45:00,685.93,686.65,685.87,686.65,1100.0,678.3124,679.0244,678.2531,679.0244,1100.0
2024-04-10 13:50:00,686.84,686.94,685.25,685.32,1000.0,679.2123,679.3112,677.6399,677.7092,1000.0
2024-04-10 13:55:00,687.11,687.79,687.03,687.68,700.0,679.4793,680.1517,679.4002,680.043,700.0
2024-04-10 14:00:00,687.5,688.21,685.46,687.84,1196.0,679.865,680.5671,677.8476,680.2012,1196.0
2024-04-10 14:05:00,687.38,687.89,687.38,687.89,300.0,679.7463,680.2506,679.7463,680.2506,300.0
2024-04-10 14:10:00,688.07,688.21,687.33,687.41,732.0,680.4286,680.5671,679.6968,679.776,732.0
2024-04-10 14:15:00,687.67,688.19,686.4,686.43,862.0,680.0331,680.5473,678.7772,678.8068,862.0
2024-04-10 14:20:00,687.09,687.13,685.95,685.96,600.0,679.4595,679.4991,678.3322,678.3421,600.0
2024-04-10 14:25:00,685.13,685.14,685.09,685.1,200.0,677.5213,677.5312,677.4817,677.4916,200.0
2024-04-10 14:30:00,685.45,686.21,684.5,684.71,2015.0,677.8377,678.5893,676.8983,677.1059,2015.0
2024-04-10 14:35:00,685.2,686.75,685.2,686.75,900.0,677.5905,679.1233,677.5905,679.1233,900.0
2024-04-10 14:40:00,686.74,686.74,686.1,686.74,1000.0,679.1134,679.1134,678.4805,679.1134,1000.0
2024-04-10 14:45:00,686.97,686.97,686.27,686.68,400.0,679.3408,679.3408,678.6486,679.0541,400.0
2024-04-10 14:50:00,687.12,687.46,685.37,686.14,1709.0,679.4892,679.8254,677.7586,678.5201,1709.0
2024-04-10 14:55:00,685.56,685.56,684.84,684.84,913.0,677.9465,677.9465,677.2345,677.2345,913.0
2024-04-10 15:00:00,685.47,685.8,684.76,684.94,1899.0,677.8575,678.1838,677.1554,677.3334,1899.0
2024-04-10 15:05:00,684.7,685.31,684.21,685.25,2409.0,677.0961,677.6993,676.6115,677.6399,2409.0
2024-04-10 15:10:00,686.0,686.56,685.48,686.37,2212.0,678.3816,678.9354,677.8674,678.7475,2212.0
2024-04-10 15:15:00,686.61,687.49,686.61,687.49,1128.0,678.9848,679.8551,678.9848,679.8551,1128.0
2024-04-10 15:20:00,687.76,688.36,686.97,687.56,1900.0,680.1221,680.7154,679.3408,679.9243,1900.0
2024-04-10 15:25:00,687.64,688.31,686.69,686.69,1733.0,680.0034,680.666,679.064,679.064,1733.0
2024-04-10 15:30:00,686.21,686.21,685.35,685.36,810.0,678.5893,678.5893,677.7388,677.7487,810.0
2024-04-10 15:35:00,686.02,686.31,685.34,685.34,1028.0,678.4014,678.6882,677.7289,677.7289,1028.0
2024-04-10 15:40:00,686.1,688.3,686.1,688.29,3038.0,678.4805,680.6561,678.4805,680.6462,3038.0
2024-04-10 15:45:00,687.99,689.67,687.99,689.58,3109.0,680.3495,682.0109,680.3495,681.9219,3109.0
2024-04-10 15:50:00,689.11,689.37,688.01,689.14,8293.0,681.4571,681.7142,680.3693,681.4867,8293.0
2024-04-10 15:55:00,688.32,689.16,686.85,686.86,35241.0,680.6759,681.5065,679.2222,679.2321,35241.0
2024-04-11 09:30:00,694.83,694.83,691.02,693.0,9568.0,687.1136,687.1136,683.3459,685.3039,9568.0
2024-04-11 09:35:00,691.49,691.66,691.49,691.66,500.0,683.8106,683.9788,683.8106,683.9788,500.0
2024-04-11 09:40:00,691.8,692.06,690.88,691.27,1440.0,684.1172,684.3743,683.2074,683.5931,1440.0
2024-04-11 09:45:00,690.88,690.88,689.77,689.98,400.0,683.2074,683.2074,682.1097,682.3174,400.0
2024-04-11 09:50:00,692.04,692.37,690.66,690.91,3406.0,684.3545,684.6809,682.9899,683.2371,3406.0
2024-04-11 09:55:00,691.49,692.92,691.34,692.24,1242.0,683.8106,685.2248,683.6623,684.5523,1242.0
2024-04-11 10:00:00,692.43,692.72,691.74,692.72,855.0,684.7402,685.027,684.0579,685.027,855.0
2024-04-11 10:05:00,691.21,692.77,691.21,692.77,1145.0,683.5338,685.0764,683.5338,685.0764,1145.0
2024-04-11 10:10:00,692.57,692.57,691.0,691.34,1000.0,684.8787,684.8787,683.3261,683.6623,1000.0
2024-04-11 10:15:00,690.38,690.39,687.85,689.18,813.0,682.713,682.7229,680.2111,681.5263,813.0
2024-04-11 10:20:00,690.46,690.46,690.46,690.46,178.0,682.7921,682.7921,682.7921,682.7921,178.0
2024-04-11 10:25:00,691.05,691.27,690.93,691.27,1375.0,683.3755,683.5931,683.2569,683.5931,1375.0
2024-04-11 10:30:00,691.65,692.11,691.11,691.12,1343.0,683.9689,684.4238,683.4349,683.4448,1343.0
2024-04-11 10:35:00,691.57,692.65,691.56,692.64,800.0,683.8898,684.9578,683.8799,684.9479,800.0
2024-04-11 10:40:00,692.73,692.85,692.73,692.75,500.0,685.0369,685.1555,685.0369,685.0567,500.0
2024-04-11 10:45:00,693.5,695.0,693.5,694.09,4440.0,685.7983,687.2817,685.7983,686.3818,4440.0
2024-04-11 10:50:00,693.95,694.01,693.35,694.01,600.0,686.2433,686.3027,685.65,686.3027,600.0
2024-04-11 10:55:00,694.2,694.34,694.2,694.34,300.0,686.4905,686.629,686.4905,686.629,300.0
2024-04-11 11:00:00,694.7,695.5,693.0,693.46,9368.0,686.985,687.7761,685.3039,685.7588,9368.0
2024-04-11 11:05:00,693.57,693.57,692.77,692.87,3244.0,685.8675,685.8675,685.0764,685.1753,3244.0
2024-04-11 11:10:00,692.15,693.51,692.13,693.37,700.0,684.4633,685.8082,684.4435,685.6698,700.0
2024-04-11 11:15:00,693.23,693.52,692.75,692.75,1200.0,685.5313,685.8181,685.0567,685.0567,1200.0
2024-04-11 11:20:00,692.41,692.74,691.88,692.31,1560.0,684.7204,685.0468,684.1963,684.6215,1560.0
2024-04-11 11:25:00,691.95,692.86,691.94,692.86,2563.0,684.2655,685.1654,684.2556,685.1654,2563.0
2024-04-11 11:30:00,692.98,693.89,692.98,693.89,300.0,685.2841,686.184,685.2841,686.184,300.0
2024-04-11 11:35:00,693.6,693.6,693.59,693.6,200.0,685.8972,685.8972,685.8873,685.8972,200.0
2024-04-11 11:40:00,693.29,694.05,692.45,692.46,1300.0,685.5907,686.3422,684.76,684.7699,1300.0
2024-04-11 11:45:00,692.55,693.36,692.51,692.96,5700.0,684.8589,685.6599,684.8193,685.2643,5700.0
2024-04-11 11:50:00,692.63,692.94,692.25,692.25,300.0,684.938,685.2445,684.5622,684.5622,300.0
2024-04-11 11:55:00,693.43,693.96,693.01,693.96,1100.0,685.7291,686.2532,685.3138,686.2532,1100.0
2024-04-11 12:00:00,695.15,695.15,693.09,693.09,1008.0,687.43,687.43,685.3929,685.3929,1008.0
2024-04-11 12:05:00,692.79,692.79,692.33,692.33,300.0,685.0962,685.0962,684.6413,684.6413,300.0
2024-04-11 12:10:00,692.33,692.33,692.33,692.33,0.0,684.6413,684.6413,684.6413,684.6413,0.0
2024-04-11 12:15:00,691.61,692.51,691.61,692.51,320.0,683.9293,684.8193,683.9293,684.8193,320.0
2024-04-11 12:20:00,692.49,693.3,692.49,693.3,500.0,684.7995,685.6005,684.7995,685.6005,500.0
2024-04-11 12:25:00,693.34,693.34,692.37,692.67,1655.0,685.6401,685.6401,684.6809,684.9775,1655.0
2024-04-11 12:30:00,692.52,693.69,692.5,693.16,1180.0,684.8292,685.9862,684.8094,685.4621,1180.0
2024-04-11 12:35:00,693.0,693.41,692.7,692.7,881.0,685.3039,685.7093,685.0072,685.0072,881.0
2024-04-11 12:40:00,692.82,692.94,692.36,692.36,1619.0,685.1259,685.2445,684.671,684.671,1619.0
2024-04-11 12:45:00,692.6,692.9,692.17,692.89,1332.0,684.9083,685.205,684.4831,685.1951,1332.0
2024-04-11 12:50:00,692.82,693.29,692.48,693.29,2136.0,685.1259,685.5907,684.7897,685.5907,2136.0
2024-04-11 12:55:00,692.84,692.89,691.95,692.48,2040.0,685.1457,685.1951,684.2655,684.7897,2040.0
2024-04-11 13:00:00,692.58,693.58,691.76,693.57,1014.0,684.8885,685.8774,684.0776,685.8675,1014.0
2024-04-11 13:05:00,696.0,696.36,695.5,695.5,1054.0,688.2706,688.6266,687.7761,687.7761,1054.0
2024-04-11 13:10:00,696.22,697.0,696.22,696.64,2252.0,688.4881,689.2595,688.4881,688.9035,2252.0
2024-04-11 13:15:00,697.16,697.3,695.95,697.19,1516.0,689.4177,689.5561,688.2211,689.4473,1516.0
2024-04-11 13:20:00,698.01,698.7,696.81,698.07,1200.0,690.2582,690.9406,689.0716,690.3176,1200.0
2024-04-11 13:25:00,698.28,698.43,698.28,698.43,400.0,690.5252,690.6736,690.5252,690.6736,400.0
2024-04-11 13:30:00,698.21,698.91,697.35,697.35,2997.0,690.456,691.1482,689.6056,689.6056,2997.0
2024-04-11 13:35:00,698.14,698.14,697.36,697.36,206.0,690.3868,690.3868,689.6155,689.6155,206.0
2024-04-11 13:40:00,697.0,698.33,696.36,698.33,2113.0,689.2595,690.5747,688.6266,690.5747,2113.0
2024-04-11 13:45:00,697.92,698.54,697.91,698.54,590.0,690.1692,690.7824,690.1593,690.7824,590.0
2024-04-11 13:50:00,697.63,698.19,695.64,695.92,17933.0,689.8825,690.4362,687.9146,688.1914,17933.0
2024-04-11 13:55:00,695.57,696.25,695.46,696.05,1915.0,687.8453,688.5178,687.7366,688.32,1915.0
2024-04-11 14:00:00,695.9,696.83,695.9,696.1,3349.0,688.1717,689.0913,688.1717,688.3694,3349.0
2024-04-11 14:05:00,696.37,698.68,696.37,698.68,800.0,688.6365,690.9208,688.6365,690.9208,800.0
2024-04-11 14:10:00,698.64,698.91,696.41,697.34,9491.0,690.8812,691.1482,688.676,689.5957,9491.0
2024-04-11 14:15:00,697.36,697.87,696.16,696.68,1706.0,689.6155,690.1198,688.4288,688.943,1706.0
2024-04-11 14:20:00,696.7,697.02,696.38,697.02,1905.0,688.9628,689.2792,688.6463,689.2792,1905.0
2024-04-11 14:25:00,698.24,699.65,698.24,699.64,770.0,690.4857,691.88,690.4857,691.8701,770.0
2024-04-11 14:30:00,699.55,699.7,698.68,699.7,1715.0,691.7811,691.9295,690.9208,691.9295,1715.0
2024-04-11 14:35:00,698.09,700.42,698.09,699.54,1377.0,690.3373,692.6415,690.3373,691.7712,1377.0
2024-04-11 14:40:00,700.97,700.97,699.94,700.53,1200.0,693.1854,693.1854,692.1668,692.7503,1200.0
2024-04-11 14:45:00,700.25,700.39,699.89,700.1,1825.0,692.4734,692.6118,692.1174,692.325,1825.0
2024-04-11 14:50:00,699.41,699.62,699.4,699.41,600.0,691.6427,691.8504,691.6328,691.6427,600.0
2024-04-11 14:55:00,699.91,700.1,698.93,698.93,1600.0,692.1371,692.325,691.168,691.168,1600.0
2024-04-11 15:00:00,699.63,700.0,699.3,700.0,926.0,691.8602,692.2261,691.5339,692.2261,926.0
2024-04-11 15:05:00,700.08,701.03,697.86,698.1,19800.0,692.3052,693.2447,690.1099,690.3472,19800.0
2024-04-11 15:10:00,698.74,699.51,698.73,699.51,385.0,690.9801,691.7416,690.9702,691.7416,385.0
2024-04-11 15:15:00,699.75,699.75,698.62,698.91,2800.0,691.9789,691.9789,690.8615,691.1482,2800.0
2024-04-11 15:20:00,698.76,700.0,698.76,700.0,900.0,690.9999,692.2261,690.9999,692.2261,900.0
2024-04-11 15:25:00,700.1,700.31,699.7,700.3,2204.0,692.325,692.5327,691.9295,692.5228,2204.0
2024-04-11 15:30:00,700.66,700.91,699.94,700.53,2500.0,692.8788,693.126,692.1668,692.7503,2500.0
2024-04-11 15:35:00,700.37,701.21,700.37,701.21,1100.0,692.592,693.4227,692.592,693.4227,1100.0
2024-04-11 15:40:00,701.63,701.63,700.9,701.19,2400.0,693.838,693.838,693.1161,693.4029,2400.0
2024-04-11 15:45:00,700.78,701.08,698.67,699.28,11048.0,692.9975,693.2941,690.9109,691.5141,11048.0
2024-04-11 15:50:00,699.29,699.56,698.81,699.14,5628.0,691.524,691.791,691.0494,691.3757,5628.0
2024-04-11 15:55:00,699.3,700.89,699.3,700.52,22132.0,691.5339,693.1063,691.5339,692.7404,22132.0
2024-04-12 09:30:00,684.44,688.37,681.5,686.3,10757.0,676.8389,680.7253,673.9316,678.6783,10757.0
2024-04-12 09:35:00,688.06,688.06,685.54,687.89,1200.0,680.4187,680.4187,677.9267,680.2506,1200.0
2024-04-12 09:40:00,687.2,688.75,687.19,688.75,693.0,679.5683,681.1011,679.5584,681.1011,693.0
2024-04-12 09:45:00,687.7,689.27,687.62,687.82,1800.0,680.0627,681.6153,679.9836,680.1814,1800.0
2024-04-12 09:50:00,687.07,688.51,687.06,687.75,800.0,679.4397,680.8637,679.4298,680.1122,800.0
2024-04-12 09:55:00,687.74,688.0,686.21,687.63,2322.0,680.1023,680.3594,678.5893,679.9935,2322.0
2024-04-12 10:00:00,687.81,687.82,685.44,686.25,3733.0,680.1715,680.1814,677.8278,678.6288,3733.0
2024-04-12 10:05:00,686.25,686.28,682.14,682.44,4400.0,678.6288,678.6585,674.5645,674.8612,4400.0
2024-04-12 10:10:00,682.86,683.55,681.51,682.05,1717.0,675.2765,675.9588,673.9415,674.4755,1717.0
2024-04-12 10:15:00,682.81,683.1,680.95,683.1,1723.0,675.227,675.5138,673.3877,675.5138,1723.0
2024-04-12 10:20:00,682.81,684.29,682.76,683.96,1300.0,675.227,676.6906,675.1776,676.3643,1300.0
2024-04-12 10:25:00,682.21,683.18,681.89,681.89,1000.0,674.6337,675.5929,674.3173,674.3173,1000.0
2024-04-12 10:30:00,681.7,682.77,681.7,681.71,2547.0,674.1294,675.1875,674.1294,674.1393,2547.0
2024-04-12 10:35:00,681.75,681.75,679.34,679.34,1105.0,674.1788,674.1788,671.7956,671.7956,1105.0
2024-04-12 10:40:00,680.81,680.81,679.6,679.74,1504.0,673.2493,673.2493,672.0527,672.1911,1504.0
2024-04-12 10:45:00,679.0,680.06,678.5,679.78,3006.0,671.4594,672.5076,670.9649,672.2307,3006.0
2024-04-12 10:50:00,679.15,679.53,678.68,679.49,1046.0,671.6077,671.9835,671.1429,671.9439,1046.0
2024-04-12 10:55:00,679.89,680.29,678.54,678.59,2621.0,672.3395,672.735,671.0045,671.0539,2621.0
2024-04-12 11:00:00,678.13,679.56,678.13,679.47,1200.0,670.599,672.0131,670.599,671.9241,1200.0
2024-04-12 11:05:00,679.39,680.29,679.11,679.5,1959.0,671.845,672.735,671.5681,671.9538,1959.0
2024-04-12 11:10:00,679.44,679.44,679.16,679.16,308.0,671.8945,671.8945,671.6176,671.6176,308.0
2024-04-12 11:15:00,680.32,680.9,680.12,680.59,1632.0,672.7647,673.3383,672.5669,673.0317,1632.0
2024-04-12 11:20:00,682.0,682.0,681.17,681.18,3239.0,674.426,674.426,673.6053,673.6151,3239.0
2024-04-12 11:25:00,680.78,682.03,680.6,681.6,5295.0,673.2196,674.4557,673.0416,674.0305,5295.0
2024-04-12 11:30:00,682.06,683.43,682.05,683.38,5524.0,674.4854,675.8402,674.4755,675.7907,5524.0
2024-04-12 11:35:00,683.37,684.72,682.06,682.06,5121.0,675.7808,677.1158,674.4854,674.4854,5121.0
2024-04-12 11:40:00,682.25,682.25,680.96,680.96,921.0,674.6733,674.6733,673.3976,673.3976,921.0
2024-04-12 11:45:00,682.6,683.52,682.6,682.96,800.0,675.0194,675.9292,675.0194,675.3754,800.0
2024-04-12 11:50:00,682.89,684.94,682.86,684.1,3507.0,675.3062,677.3334,675.2765,676.5027,3507.0
2024-04-12 11:55:00,684.1,684.1,683.66,683.66,300.0,676.5027,676.5027,676.0676,676.0676,300.0
2024-04-12 12:00:00,683.79,683.79,682.68,682.68,400.0,676.1962,676.1962,675.0985,675.0985,400.0
2024-04-12 12:05:00,683.15,683.21,682.28,682.29,1950.0,675.5633,675.6226,674.7029,674.7128,1950.0
2024-04-12 12:10:00,682.05,682.05,680.6,680.6,2185.0,674.4755,674.4755,673.0416,673.0416,2185.0
2024-04-12 12:15:00,680.63,681.1,679.96,680.46,1559.0,673.0713,673.536,672.4087,672.9031,1559.0
2024-04-12 12:20:00,680.15,680.66,680.06,680.06,846.0,672.5966,673.1009,672.5076,672.5076,846.0
2024-04-12 12:25:00,680.56,681.39,680.56,681.26,1503.0,673.002,673.8228,673.002,673.6943,1503.0
2024-04-12 12:30:00,680.7,680.7,679.34,679.98,2004.0,673.1405,673.1405,671.7956,672.4285,2004.0
2024-04-12 12:35:00,679.99,679.99,678.0,678.26,1625.0,672.4384,672.4384,670.4705,670.7276,1625.0
2024-04-12 12:40:00,678.86,679.32,677.78,678.29,2503.0,671.3209,671.7758,670.2529,670.7572,2503.0
2024-04-12 12:45:00,678.31,678.81,677.42,677.48,1600.0,670.777,671.2715,669.8969,669.9562,1600.0
2024-04-12 12:50:00,678.46,679.99,677.87,679.09,3000.0,670.9254,672.4384,670.3419,671.5484,3000.0
2024-04-12 12:55:00,679.1,679.59,679.09,679.32,1500.0,671.5582,672.0428,671.5484,671.7758,1500.0
2024-04-12 13:00:00,678.95,679.05,678.17,678.24,1100.0,671.4099,671.5088,670.6386,670.7078,1100.0
2024-04-12 13:05:00,679.36,679.36,677.96,678.76,2799.0,671.8154,671.8154,670.4309,671.222,2799.0
2024-04-12 13:10:00,678.82,680.53,678.58,680.19,2367.0,671.2814,672.9724,671.044,672.6361,2367.0
2024-04-12 13:15:00,680.53,681.04,680.19,680.19,2340.0,672.9724,673.4767,672.6361,672.6361,2340.0
2024-04-12 13:20:00,679.53,679.57,678.52,678.52,900.0,671.9835,672.023,670.9847,670.9847,900.0
2024-04-12 13:25:00,678.45,679.66,678.45,679.66,1100.0,670.9155,672.112,670.9155,672.112,1100.0
2024-04-12 13:30:00,679.25,679.65,678.74,679.63,1100.0,671.7066,672.1021,671.2022,672.0824,1100.0
2024-04-12 13:35:00,679.8,679.8,679.75,679.75,300.0,672.2505,672.2505,672.201,672.201,300.0
2024-04-12 13:40:00,680.61,681.62,680.61,680.71,1524.0,673.0515,674.0503,673.0515,673.1504,1524.0
2024-04-12 13:45:00,681.34,682.57,681.33,682.57,1170.0,673.7734,674.9897,673.7635,674.9897,1170.0
2024-04-12 13:50:00,682.2,682.2,681.62,681.62,400.0,674.6238,674.6238,674.0503,674.0503,400.0
2024-04-12 13:55:00,681.63,682.19,681.16,681.19,800.0,674.0601,674.6139,673.5954,673.625,800.0
2024-04-12 14:00:00,680.99,680.99,680.37,680.37,700.0,673.4273,673.4273,672.8141,672.8141,700.0
2024-04-12 14:05:00,681.75,681.75,681.43,681.44,610.0,674.1788,674.1788,673.8624,673.8723,610.0
2024-04-12 14:10:00,681.9,681.9,681.9,681.9,100.0,674.3271,674.3271,674.3271,674.3271,100.0
2024-04-12 14:15:00,681.38,683.0,681.37,682.64,715.0,673.8129,675.4149,673.803,675.0589,715.0
2024-04-12 14:20:00,683.26,683.27,682.13,682.13,1252.0,675.672,675.6819,674.5546,674.5546,1252.0
2024-04-12 14:25:00,681.49,681.81,681.13,681.13,500.0,673.9217,674.2381,673.5657,673.5657,500.0
2024-04-12 14:30:00,681.18,681.28,680.55,681.19,1829.0,673.6151,673.714,672.9921,673.625,1829.0
2024-04-12 14:35:00,681.53,681.77,680.17,680.18,2594.0,673.9613,674.1986,672.6164,672.6262,2594.0
2024-04-12 14:40:00,680.05,680.72,679.93,680.72,900.0,672.4977,673.1603,672.379,673.1603,900.0
2024-04-12 14:45:00,679.95,680.08,679.95,680.08,200.0,672.3988,672.5274,672.3988,672.5274,200.0
2024-04-12 14:50:00,680.07,681.27,679.78,681.27,1700.0,672.5175,673.7041,672.2307,673.7041,1700.0
2024-04-12 14:55:00,681.25,681.4,680.16,680.17,900.0,673.6844,673.8327,672.6065,672.6164,900.0
2024-04-12 15:00:00,679.68,680.52,678.21,680.52,6649.0,672.1318,672.9625,670.6781,672.9625,6649.0
2024-04-12 15:05:00,679.95,680.35,678.66,678.66,3472.0,672.3988,672.7944,671.1231,671.1231,3472.0
2024-04-12 15:10:00,679.35,679.73,678.6,678.81,1627.0,671.8055,672.1812,671.0638,671.2715,1627.0
2024-04-12 15:15:00,678.27,679.17,678.12,678.7,4571.0,670.7375,671.6275,670.5891,671.1627,4571.0
2024-04-12 15:20:00,678.78,679.38,678.43,679.15,1448.0,671.2418,671.8351,670.8957,671.6077,1448.0
2024-04-12 15:25:00,679.52,679.52,678.0,678.6,1651.0,671.9736,671.9736,670.4705,671.0638,1651.0
2024-04-12 15:30:00,678.04,679.94,678.03,679.15,4213.0,670.51,672.3889,670.5001,671.6077,4213.0
2024-04-12 15:35:00,679.39,680.08,679.3,679.31,1400.0,671.845,672.5274,671.756,671.7659,1400.0
2024-04-12 15:40:00,679.66,682.57,679.66,682.39,4122.0,672.112,674.9897,672.112,674.8117,4122.0
2024-04-12 15:45:00,682.68,683.44,682.5,683.44,1976.0,675.0985,675.85,674.9205,675.85,1976.0
2024-04-12 15:50:00,684.0,684.0,680.27,681.86,12949.0,676.4038,676.4038,672.7152,674.2876,12949.0
2024-04-12 15:55:00,681.26,681.47,679.23,680.83,35953.0,673.6943,673.9019,671.6868,673.269,35953.0
2024-04-15 09:30:00,689.88,689.88,688.0,688.51,8527.0,682.2185,682.2185,680.3594,680.8637,8527.0
2024-04-15 09:35:00,688.83,694.01,688.83,694.0,2517.0,681.1802,686.3027,681.1802,686.2928,2517.0
2024-04-15 09:40:00,694.22,695.79,694.02,694.02,2057.0,686.5103,688.0629,686.3125,686.3125,2057.0
2024-04-15 09:45:00,694.29,694.81,693.06,693.16,3900.0,686.5796,687.0938,685.3632,685.4621,3900.0
2024-04-15 09:50:00,693.0,697.3,692.92,696.75,3531.0,685.3039,689.5561,685.2248,689.0122,3531.0
2024-04-15 09:55:00,696.89,697.53,696.36,697.17,5008.0,689.1507,689.7836,688.6266,689.4276,5008.0
2024-04-15 10:00:00,697.0,698.7,696.14,696.67,4867.0,689.2595,690.9406,688.409,688.9331,4867.0
2024-04-15 10:05:00,696.14,696.74,693.77,694.17,4021.0,688.409,689.0023,686.0653,686.4609,4021.0
2024-04-15 10:10:00,693.59,693.93,691.22,693.93,4477.0,685.8873,686.2235,683.5436,686.2235,4477.0
2024-04-15 10:15:00,694.99,695.33,694.09,694.8,1400.0,687.2718,687.608,686.3818,687.0839,1400.0
2024-04-15 10:20:00,693.76,694.79,691.98,693.75,4412.0,686.0554,687.074,684.2952,686.0455,4412.0
2024-04-15 10:25:00,693.19,693.61,692.27,692.7,1107.0,685.4918,685.9071,684.582,685.0072,1107.0
2024-04-15 10:30:00,693.03,693.51,692.4,692.4,1387.0,685.3335,685.8082,684.7105,684.7105,1387.0
2024-04-15 10:35:00,692.43,693.82,690.53,690.83,2537.0,684.7402,686.1148,682.8613,683.158,2537.0
2024-04-15 10:40:00,691.27,692.64,690.02,691.3,1593.0,683.5931,684.9479,682.357,683.6228,1593.0
2024-04-15 10:45:00,690.34,691.68,689.78,690.55,1064.0,682.6734,683.9985,682.1196,682.8811,1064.0
2024-04-15 10:50:00,690.97,690.97,689.72,689.73,2195.0,683.2964,683.2964,682.0603,682.0702,2195.0
2024-04-15 10:55:00,690.09,691.09,689.79,690.69,1150.0,682.4262,683.4151,682.1295,683.0195,1150.0
2024-04-15 11:00:00,689.59,690.46,689.22,690.46,700.0,681.9317,682.7921,681.5659,682.7921,700.0
2024-04-15 11:05:00,690.47,691.04,689.33,690.0,1661.0,682.802,683.3656,681.6746,682.3372,1661.0
2024-04-15 11:10:00,690.24,691.41,690.24,690.8,1264.0,682.5745,683.7315,682.5745,683.1283,1264.0
2024-04-15 11:15:00,690.48,690.73,690.37,690.37,400.0,682.8119,683.0591,682.7031,682.7031,400.0
2024-04-15 11:20:00,690.41,691.07,690.41,691.07,3132.0,682.7426,683.3953,682.7426,683.3953,3132.0
2024-04-15 11:25:00,691.41,692.6,691.41,692.56,300.0,683.7315,684.9083,683.7315,684.8688,300.0
2024-04-15 11:30:00,692.56,693.66,692.25,693.66,1478.0,684.8688,685.9565,684.5622,685.9565,1478.0
2024-04-15 11:35:00,694.06,694.74,693.13,693.43,3329.0,686.3521,687.0246,685.4324,685.7291,3329.0
2024-04-15 11:40:00,693.09,693.09,691.74,691.74,2141.0,685.3929,685.3929,684.0579,684.0579,2141.0
2024-04-15 11:45:00,691.71,692.1,690.55,690.59,1748.0,684.0282,684.4139,682.8811,682.9206,1748.0
2024-04-15 11:50:00,690.46,692.2,690.46,691.62,4529.0,682.7921,684.5128,682.7921,683.9392,4529.0
2024-04-15 11:55:00,691.74,691.74,691.14,691.15,1700.0,684.0579,684.0579,683.4645,683.4744,1700.0
2024-04-15 12:00:00,691.31,692.56,691.17,692.44,900.0,683.6326,684.8688,683.4942,684.7501,900.0
2024-04-15 12:05:00,692.44,692.65,692.1,692.15,3000.0,684.7501,684.9578,684.4139,684.4633,3000.0
2024-04-15 12:10:00,692.74,693.09,692.14,692.37,2802.0,685.0468,685.3929,684.4534,684.6809,2802.0
2024-04-15 12:15:00,692.37,692.65,691.51,691.91,1846.0,684.6809,684.9578,683.8304,684.226,1846.0
2024-04-15 12:20:00,691.91,691.99,689.98,689.98,2350.0,684.226,684.3051,682.3174,682.3174,2350.0
2024-04-15 12:25:00,690.53,690.53,690.07,690.07,717.0,682.8613,682.8613,682.4064,682.4064,717.0
2024-04-15 12:30:00,689.61,689.61,688.93,689.37,1025.0,681.9515,681.9515,681.2791,681.7142,1025.0
2024-04-15 12:35:00,689.08,689.08,688.19,688.19,1054.0,681.4274,681.4274,680.5473,680.5473,1054.0
2024-04-15 12:40:00,689.01,689.01,687.82,687.84,1750.0,681.3582,681.3582,680.1814,680.2012,1750.0
2024-04-15 12:45:00,687.76,687.76,686.79,687.58,2360.0,680.1221,680.1221,679.1628,679.9441,2360.0
2024-04-15 12:50:00,687.58,687.75,687.3,687.63,1740.0,679.9441,680.1122,679.6672,679.9935,1740.0
2024-04-15 12:55:00,687.7,687.81,687.25,687.68,1620.0,680.0627,680.1715,679.6177,680.043,1620.0
2024-04-15 13:00:00,687.11,687.46,686.43,687.04,3100.0,679.4793,679.8254,678.8068,679.4101,3100.0
2024-04-15 13:05:00,686.69,688.0,686.69,687.96,2579.0,679.064,680.3594,679.064,680.3198,2579.0
2024-04-15 13:10:00,687.6,687.6,685.81,685.81,3385.0,679.9638,679.9638,678.1937,678.1937,3385.0
2024-04-15 13:15:00,685.95,686.3,683.91,683.96,2151.0,678.3322,678.6783,676.3148,676.3643,2151.0
2024-04-15 13:20:00,683.73,683.73,680.59,681.76,2900.0,676.1368,676.1368,673.0317,674.1887,2900.0
2024-04-15 13:25:00,681.06,681.06,678.85,679.01,1100.0,673.4965,673.4965,671.311,671.4692,1100.0
2024-04-15 13:30:00,678.8,678.8,676.18,677.88,3534.0,671.2616,671.2616,668.6707,670.3518,3534.0
2024-04-15 13:35:00,677.64,678.6,675.0,675.02,2400.0,670.1145,671.0638,667.5038,667.5236,2400.0
2024-04-15 13:40:00,675.1,676.31,674.4,674.41,2300.0,667.6027,668.7992,666.9104,666.9203,2300.0
2024-04-15 13:45:00,674.57,674.79,673.58,673.94,2330.0,667.0786,667.2961,666.0995,666.4555,2330.0
2024-04-15 13:50:00,673.93,676.16,673.3,676.16,1300.0,666.4457,668.6509,665.8227,668.6509,1300.0
2024-04-15 13:55:00,675.3,675.52,674.59,675.52,3500.0,667.8004,668.018,667.0983,668.018,3500.0
2024-04-15 14:00:00,674.77,674.77,673.66,674.44,1600.0,667.2763,667.2763,666.1787,666.95,1600.0
2024-04-15 14:05:00,675.25,676.08,674.4,676.08,1729.0,667.751,668.5718,666.9104,668.5718,1729.0
2024-04-15 14:10:00,674.91,676.29,674.7,676.28,1300.0,667.4148,668.7794,667.2071,668.7696,1300.0
2024-04-15 14:15:00,676.25,676.56,675.32,676.48,3484.0,668.7399,669.0465,667.8202,668.9673,3484.0
2024-04-15 14:20:00,675.5,675.5,674.3,675.13,1722.0,667.9982,667.9982,666.8115,667.6323,1722.0
2024-04-15 14:25:00,675.19,676.95,675.18,675.61,2050.0,667.6917,669.4321,667.6818,668.107,2050.0
2024-04-15 14:30:00,675.77,677.42,675.6,677.42,700.0,668.2652,669.8969,668.0971,669.8969,700.0
2024-04-15 14:35:00,677.73,677.73,675.1,675.18,3900.0,670.2035,670.2035,667.6027,667.6818,3900.0
2024-04-15 14:40:00,676.32,676.32,674.92,675.0,2660.0,668.8091,668.8091,667.4247,667.5038,2660.0
2024-04-15 14:45:00,674.61,675.21,674.05,674.05,1695.0,667.1181,667.7114,666.5643,666.5643,1695.0
2024-04-15 14:50:00,674.27,674.4,673.41,674.4,4343.0,666.7819,666.9104,665.9314,666.9104,4343.0
2024-04-15 14:55:00,674.43,675.65,674.43,675.08,3092.0,666.9401,668.1466,666.9401,667.5829,3092.0
2024-04-15 15:00:00,674.6,675.1,673.58,673.62,5375.0,667.1082,667.6027,666.0995,666.1391,5375.0
2024-04-15 15:05:00,673.53,674.52,673.53,673.99,2673.0,666.0501,667.0291,666.0501,666.505,2673.0
2024-04-15 15:10:00,674.34,674.35,673.53,674.1,2897.0,666.8511,666.861,666.0501,666.6138,2897.0
2024-04-15 15:15:00,673.74,674.35,672.53,672.78,2771.0,666.2578,666.861,665.0612,665.3084,2771.0
2024-04-15 15:20:00,672.96,675.06,672.95,674.52,2662.0,665.4864,667.5631,665.4765,667.0291,2662.0
2024-04-15 15:25:00,674.58,674.58,673.11,673.11,1000.0,667.0884,667.0884,665.6348,665.6348,1000.0
2024-04-15 15:30:00,673.59,675.33,673.56,675.33,2900.0,666.1094,667.8301,666.0798,667.8301,2900.0
2024-04-15 15:35:00,675.35,676.23,675.26,675.64,2528.0,667.8499,668.7201,667.7609,668.1367,2528.0
2024-04-15 15:40:00,675.68,675.81,674.79,675.49,3420.0,668.1762,668.3048,667.2961,667.9883,3420.0
2024-04-15 15:45:00,675.19,677.53,675.18,677.41,2556.0,667.6917,670.0057,667.6818,669.887,2556.0
2024-04-15 15:50:00,677.48,678.0,676.21,677.9,9683.0,669.9562,670.4705,668.7003,670.3716,9683.0
2024-04-15 15:55:00,678.7,679.42,677.69,678.58,17739.0,671.1627,671.8747,670.1639,671.044,17739.0
2024-04-16 09:30:00,678.49,684.31,678.49,684.31,8656.0,670.955,676.7104,670.955,676.7104,8656.0
2024-04-16 09:35:00,683.65,685.56,682.95,684.26,2822.0,676.0577,677.9465,675.3655,676.6609,2822.0
2024-04-16 09:40:00,684.36,685.5,680.11,681.96,3092.0,676.7598,677.8872,672.557,674.3865,3092.0
2024-04-16 09:45:00,681.99,682.82,680.95,681.74,2350.0,674.4161,675.2369,673.3877,674.1689,2350.0
2024-04-16 09:50:00,681.73,683.1,681.73,682.78,2794.0,674.159,675.5138,674.159,675.1974,2794.0
2024-04-16 09:55:00,682.63,685.41,682.57,684.75,5345.0,675.049,677.7982,674.9897,677.1455,5345.0
2024-04-16 10:00:00,685.01,685.01,683.36,683.78,7706.0,677.4026,677.4026,675.7709,676.1863,7706.0
2024-04-16 10:05:00,683.43,683.67,682.12,683.35,1900.0,675.8402,676.0775,674.5447,675.761,1900.0
2024-04-16 10:10:00,683.55,686.01,683.21,685.78,3020.0,675.9588,678.3915,675.6226,678.1641,3020.0
2024-04-16 10:15:00,685.77,687.59,685.44,686.04,2554.0,678.1542,679.954,677.8278,678.4212,2554.0
2024-04-16 10:20:00,686.64,687.0,684.55,684.81,1344.0,679.0145,679.3705,676.9477,677.2048,1344.0
2024-04-16 10:25:00,685.01,685.13,684.19,684.19,2878.0,677.4026,677.5213,676.5917,676.5917,2878.0
2024-04-16 10:30:00,684.74,685.33,684.2,684.68,1938.0,677.1356,677.7191,676.6016,677.0763,1938.0
2024-04-16 10:35:00,684.45,684.45,682.35,683.76,2198.0,676.8488,676.8488,674.7721,676.1665,2198.0
2024-04-16 10:40:00,683.91,684.36,682.78,684.35,4076.0,676.3148,676.7598,675.1974,676.7499,4076.0
2024-04-16 10:45:00,684.73,686.55,684.73,685.89,2266.0,677.1257,678.9255,677.1257,678.2728,2266.0
2024-04-16 10:50:00,685.35,686.36,685.35,685.88,1000.0,677.7388,678.7376,677.7388,678.2629,1000.0
2024-04-16 10:55:00,685.88,686.76,684.62,685.42,1966.0,678.2629,679.1332,677.0169,677.8081,1966.0
2024-04-16 11:00:00,684.78,685.5,684.4,684.87,1623.0,677.1752,677.8872,676.7994,677.2642,1623.0
2024-04-16 11:05:00,685.86,688.02,685.66,686.9,1649.0,678.2432,680.3792,678.0454,679.2716,1649.0
2024-04-16 11:10:00,686.76,686.77,685.99,686.12,1070.0,679.1332,679.1431,678.3717,678.5003,1070.0
2024-04-16 11:15:00,686.11,686.71,685.7,686.08,2083.0,678.4904,679.0837,678.0849,678.4607,2083.0
2024-04-16 11:20:00,686.73,688.42,686.66,688.42,502.0,679.1035,680.7747,679.0343,680.7747,502.0
2024-04-16 11:25:00,688.93,689.88,688.91,689.81,1686.0,681.2791,682.2185,681.2593,682.1493,1686.0
2024-04-16 11:30:00,689.97,689.97,687.9,688.84,3000.0,682.3075,682.3075,680.2605,681.1901,3000.0
2024-04-16 11:35:00,688.84,689.19,688.44,688.94,3313.0,681.1901,681.5362,680.7945,681.289,3313.0
2024-04-16 11:40:00,688.87,689.33,688.72,689.17,2400.0,681.2197,681.6746,681.0714,681.5164,2400.0
2024-04-16 11:45:00,689.06,689.83,688.43,689.73,1892.0,681.4076,682.1691,680.7846,682.0702,1892.0
2024-04-16 11:50:00,689.94,691.77,689.94,691.77,1673.0,682.2779,684.0875,682.2779,684.0875,1673.0
2024-04-16 11:55:00,692.1,692.89,690.64,691.13,5720.0,684.4139,685.1951,682.9701,683.4546,5720.0
2024-04-16 12:00:00,690.08,690.08,688.77,688.88,2741.0,682.4163,682.4163,681.1209,681.2296,2741.0
2024-04-16 12:05:00,688.85,690.2,688.5,689.75,4300.0,681.2,682.535,680.8539,682.09,4300.0
2024-04-16 12:10:00,690.37,691.33,690.02,690.69,1900.0,682.7031,683.6524,682.357,683.0195,1900.0
2024-04-16 12:15:00,691.65,691.76,691.21,691.21,600.0,683.9689,684.0776,683.5338,683.5338,600.0
2024-04-16 12:20:00,691.5,691.96,691.21,691.82,1000.0,683.8205,684.2754,683.5338,684.137,1000.0
2024-04-16 12:25:00,692.13,692.59,691.25,691.26,1087.0,684.4435,684.8984,683.5733,683.5832,1087.0
2024-04-16 12:30:00,691.86,692.18,691.41,691.74,1247.0,684.1765,684.493,683.7315,684.0579,1247.0
2024-04-16 12:35:00,691.72,691.98,691.08,691.98,500.0,684.0381,684.2952,683.4052,684.2952,500.0
2024-04-16 12:40:00,692.13,693.07,692.13,692.64,3438.0,684.4435,685.3731,684.4435,684.9479,3438.0
2024-04-16 12:45:00,693.3,693.85,693.0,693.58,2298.0,685.6005,686.1444,685.3039,685.8774,2298.0
2024-04-16 12:50:00,693.91,694.54,693.67,693.95,1907.0,686.2038,686.8268,685.9664,686.2433,1907.0
2024-04-16 12:55:00,693.54,695.0,693.54,694.98,2468.0,685.8379,687.2817,685.8379,687.2619,2468.0
2024-04-16 13:00:00,694.94,695.22,692.82,692.82,1610.0,687.2223,687.4992,685.1259,685.1259,1610.0
2024-04-16 13:05:00,693.02,694.61,691.94,694.17,2154.0,685.3237,686.896,684.2556,686.4609,2154.0
2024-04-16 13:10:00,693.62,693.76,692.44,693.26,2167.0,685.917,686.0554,684.7501,685.561,2167.0
2024-04-16 13:15:00,693.27,693.42,692.45,693.22,1400.0,685.5709,685.7192,684.76,685.5214,1400.0
2024-04-16 13:20:00,692.89,693.57,692.89,693.39,1300.0,685.1951,685.8675,685.1951,685.6895,1300.0
2024-04-16 13:25:00,693.34,693.83,692.76,692.76,2615.0,685.6401,686.1247,685.0665,685.0665,2615.0
2024-04-16 13:30:00,690.34,690.41,688.1,688.16,3100.0,682.6734,682.7426,680.4583,680.5176,3100.0
2024-04-16 13:35:00,689.02,691.63,689.02,689.76,2804.0,681.3681,683.9491,681.3681,682.0999,2804.0
2024-04-16 13:40:00,691.39,691.72,690.7,690.82,900.0,683.7118,684.0381,683.0294,683.1481,900.0
2024-04-16 13:45:00,690.05,690.6,689.58,689.58,5718.0,682.3866,682.9305,681.9219,681.9219,5718.0
2024-04-16 13:50:00,689.75,692.13,689.38,691.96,23678.0,682.09,684.4435,681.7241,684.2754,23678.0
2024-04-16 13:55:00,691.79,691.79,690.39,691.35,1317.0,684.1073,684.1073,682.7229,683.6722,1317.0
2024-04-16 14:00:00,690.9,692.14,690.9,692.0,3190.0,683.2272,684.4534,683.2272,684.315,3190.0
2024-04-16 14:05:00,691.83,695.35,691.82,695.15,4301.0,684.1469,687.6278,684.137,687.43,4301.0
2024-04-16 14:10:00,694.77,694.9,693.09,693.09,2600.0,687.0542,687.1828,685.3929,685.3929,2600.0
2024-04-16 14:15:00,690.83,690.83,689.37,689.37,2589.0,683.158,683.158,681.7142,681.7142,2589.0
2024-04-16 14:20:00,689.93,689.93,687.03,688.31,2300.0,682.268,682.268,679.4002,680.666,2300.0
2024-04-16 14:25:00,689.0,689.99,687.89,688.75,6747.0,681.3483,682.3273,680.2506,681.1011,6747.0
2024-04-16 14:30:00,688.72,690.42,688.48,690.33,2300.0,681.0714,682.7525,680.8341,682.6635,2300.0
2024-04-16 14:35:00,690.5,690.75,689.81,690.2,2500.0,682.8316,683.0789,682.1493,682.535,2500.0
2024-04-16 14:40:00,690.64,691.4,690.12,690.69,2984.0,682.9701,683.7216,682.4559,683.0195,2984.0
2024-04-16 14:45:00,689.9,691.51,689.75,690.82,4125.0,682.2383,683.8304,682.09,683.1481,4125.0
2024-04-16 14:50:00,691.32,692.91,691.32,692.82,2500.0,683.6425,685.2149,683.6425,685.1259,2500.0
2024-04-16 14:55:00,692.49,693.67,692.19,693.67,2300.0,684.7995,685.9664,684.5029,685.9664,2300.0
2024-04-16 15:00:00,693.92,694.49,692.88,693.67,3000.0,686.2137,686.7773,685.1852,685.9664,3000.0
2024-04-16 15:05:00,693.55,695.16,693.25,694.85,11017.0,685.8478,687.4399,685.5511,687.1333,11017.0
2024-04-16 15:10:00,695.13,695.13,694.0,694.23,3800.0,687.4102,687.4102,686.2928,686.5202,3800.0
2024-04-16 15:15:00,694.01,695.41,693.87,695.41,4888.0,686.3027,687.6871,686.1642,687.6871,4888.0
2024-04-16 15:20:00,695.28,695.71,694.74,695.59,3469.0,687.5586,687.9838,687.0246,687.8651,3469.0
2024-04-16 15:25:00,695.47,696.37,695.43,695.58,6847.0,687.7464,688.6365,687.7069,687.8552,6847.0
2024-04-16 15:30:00,695.48,695.87,694.12,694.12,7139.0,687.7563,688.142,686.4114,686.4114,7139.0
2024-04-16 15:35:00,693.53,696.14,693.08,696.14,4673.0,685.828,688.409,685.383,688.409,4673.0
2024-04-16 15:40:00,696.06,696.13,694.69,694.98,4457.0,688.3299,688.3991,686.9751,687.2619,4457.0
2024-04-16 15:45:00,695.36,696.2,694.8,696.2,4503.0,687.6377,688.4683,687.0839,688.4683,4503.0
2024-04-16 15:50:00,696.27,696.92,694.65,694.72,18035.0,688.5376,689.1803,686.9356,687.0048,18035.0
2024-04-16 15:55:00,694.4,695.04,693.02,693.02,45455.0,686.6883,687.3212,685.3237,685.3237,45455.0
2024-04-17 09:30:00,681.77,684.61,681.02,682.04,28766.0,674.1986,677.0071,673.4569,674.4656,28766.0
2024-04-17 09:35:00,682.93,684.85,681.0,681.55,11338.0,675.3457,677.2444,673.4371,673.981,11338.0
2024-04-17 09:40:00,680.18,680.28,678.71,679.28,4681.0,672.6262,672.7251,671.1726,671.7362,4681.0
2024-04-17 09:45:00,681.46,681.64,678.07,678.07,3470.0,673.892,674.07,670.5397,670.5397,3470.0
2024-04-17 09:50:00,678.47,678.47,674.93,677.66,4780.0,670.9352,670.9352,667.4346,670.1342,4780.0
2024-04-17 09:55:00,678.07,678.61,676.85,677.22,3270.0,670.5397,671.0737,669.3332,669.6991,3270.0
2024-04-17 10:00:00,677.34,677.61,672.97,673.17,6873.0,669.8178,670.0848,665.4963,665.6941,6873.0
2024-04-17 10:05:00,673.29,675.6,673.06,673.21,3980.0,665.8128,668.0971,665.5853,665.7337,3980.0
2024-04-17 10:10:00,672.35,672.72,669.3,670.89,7822.0,664.8832,665.2491,661.8671,663.4394,7822.0
2024-04-17 10:15:00,669.72,670.05,668.66,669.31,6420.0,662.2824,662.6087,661.2342,661.877,6420.0
2024-04-17 10:20:00,669.13,670.92,668.94,669.59,2400.0,661.699,663.4691,661.5111,662.1539,2400.0
2024-04-17 10:25:00,671.45,672.01,670.77,671.9,2750.0,663.9932,664.547,663.3208,664.4382,2750.0
2024-04-17 10:30:00,672.49,672.51,671.23,671.23,1000.0,665.0217,665.0414,663.7756,663.7756,1000.0
2024-04-17 10:35:00,671.74,672.36,670.82,672.36,1481.0,664.28,664.8931,663.3702,664.8931,1481.0
2024-04-17 10:40:00,673.23,673.88,673.05,673.87,1854.0,665.7534,666.3962,665.5754,666.3863,1854.0
2024-04-17 10:45:00,674.0,675.24,672.98,675.24,3435.0,666.5149,667.7411,665.5062,667.7411,3435.0
2024-04-17 10:50:00,673.73,674.14,670.03,670.63,4200.0,666.2479,666.6533,662.589,663.1823,4200.0
2024-04-17 10:55:00,671.11,673.15,670.79,673.14,2413.0,663.657,665.6743,663.3405,665.6644,2413.0
2024-04-17 11:00:00,675.06,676.12,674.87,675.83,2300.0,667.5631,668.6113,667.3752,668.3246,2300.0
2024-04-17 11:05:00,675.41,675.41,673.29,673.83,874.0,667.9092,667.9092,665.8128,666.3468,874.0
2024-04-17 11:10:00,673.84,673.91,671.57,672.61,1914.0,666.3567,666.4259,664.1119,665.1403,1914.0
2024-04-17 11:15:00,672.57,673.37,671.2,672.05,2014.0,665.1008,665.8919,663.746,664.5865,2014.0
2024-04-17 11:20:00,672.38,672.83,671.07,672.26,3783.0,664.9129,665.3579,663.6174,664.7942,3783.0
2024-04-17 11:25:00,671.21,671.87,670.31,670.32,5262.0,663.7559,664.4085,662.8659,662.8757,5262.0
2024-04-17 11:30:00,669.46,669.8,668.44,668.45,2035.0,662.0253,662.3615,661.0166,661.0265,2035.0
2024-04-17 11:35:00,668.73,669.77,667.83,668.12,11449.0,661.3034,662.3319,660.4134,660.7002,11449.0
2024-04-17 11:40:00,667.99,668.28,667.0,667.77,2230.0,660.5716,660.8584,659.5926,660.3541,2230.0
2024-04-17 11:45:00,667.39,667.39,666.78,667.01,1900.0,659.9783,659.9783,659.3751,659.6025,1900.0
2024-04-17 11:50:00,667.71,667.8,667.13,667.71,825.0,660.2947,660.3837,659.7212,660.2947,825.0
2024-04-17 11:55:00,668.23,668.43,667.51,667.51,1972.0,660.809,661.0067,660.097,660.097,1972.0
2024-04-17 12:00:00,667.11,667.57,665.65,665.65,1447.0,659.7014,660.1563,658.2576,658.2576,1447.0
2024-04-17 12:05:00,665.0,665.0,662.25,663.11,4028.0,657.6148,657.6148,654.8954,655.7458,4028.0
2024-04-17 12:10:00,663.36,664.66,663.35,663.45,2444.0,655.993,657.2786,655.9832,656.082,2444.0
2024-04-17 12:15:00,663.18,663.77,661.5,661.55,8275.0,655.815,656.3985,654.1537,654.2031,8275.0
2024-04-17 12:20:00,661.58,662.19,660.31,660.79,6523.0,654.2328,654.836,652.9769,653.4516,6523.0
2024-04-17 12:25:00,660.43,661.8,660.13,660.86,4360.0,653.0956,654.4504,652.7989,653.5208,4360.0
2024-04-17 12:30:00,660.82,661.46,659.72,660.45,7704.0,653.4813,654.1141,652.3935,653.1154,7704.0
2024-04-17 12:35:00,660.0,660.07,658.61,659.32,5737.0,652.6704,652.7396,651.2958,651.9979,5737.0
2024-04-17 12:40:00,659.07,659.74,658.78,658.79,700.0,651.7507,652.4132,651.4639,651.4738,700.0
2024-04-17 12:45:00,658.7,660.55,658.06,659.82,3847.0,651.3848,653.2143,650.7519,652.4924,3847.0
2024-04-17 12:50:00,660.64,660.64,659.52,659.52,3000.0,653.3033,653.3033,652.1957,652.1957,3000.0
2024-04-17 12:55:00,658.92,658.92,658.27,658.27,830.0,651.6024,651.6024,650.9596,650.9596,830.0
2024-04-17 13:00:00,658.23,660.44,658.23,660.44,1286.0,650.92,653.1055,650.92,653.1055,1286.0
2024-04-17 13:05:00,660.08,661.87,659.75,661.87,14585.0,652.7495,654.5196,652.4231,654.5196,14585.0
2024-04-17 13:10:00,661.94,662.45,661.1,662.33,3737.0,654.5888,655.0931,653.7581,654.9745,3737.0
2024-04-17 13:15:00,663.11,664.88,662.54,662.91,3456.0,655.7458,657.4962,655.1822,655.548,3456.0
2024-04-17 13:20:00,662.22,663.56,661.9,661.9,1587.0,654.8657,656.1908,654.5493,654.5493,1587.0
2024-04-17 13:25:00,662.45,663.46,662.19,662.77,7341.0,655.0931,656.0919,654.836,655.4096,7341.0
2024-04-17 13:30:00,662.49,662.94,662.26,662.86,5153.0,655.1327,655.5777,654.9053,655.4986,5153.0
2024-04-17 13:35:00,663.39,665.1,663.39,664.19,1963.0,656.0227,657.7137,656.0227,656.8138,1963.0
2024-04-17 13:40:00,664.63,665.04,663.04,663.05,1835.0,657.2489,657.6544,655.6766,655.6865,1835.0
2024-04-17 13:45:00,662.75,664.28,662.4,664.28,1562.0,655.3898,656.9028,655.0437,656.9028,1562.0
2024-04-17 13:50:00,664.39,664.93,662.75,663.04,1397.0,657.0116,657.5456,655.3898,655.6766,1397.0
2024-04-17 13:55:00,664.03,664.41,664.0,664.41,900.0,656.6556,657.0314,656.6259,657.0314,900.0
2024-04-17 14:00:00,663.79,664.47,663.79,664.47,725.0,656.4183,657.0907,656.4183,657.0907,725.0
2024-04-17 14:05:00,664.0,665.0,663.37,665.0,3911.0,656.6259,657.6148,656.0029,657.6148,3911.0
2024-04-17 14:10:00,664.25,664.25,662.58,663.77,1140.0,656.8732,656.8732,655.2217,656.3985,1140.0
2024-04-17 14:15:00,662.64,663.1,662.15,663.1,1600.0,655.281,655.7359,654.7965,655.7359,1600.0
2024-04-17 14:20:00,662.92,663.77,662.8,663.46,1450.0,655.5579,656.3985,655.4393,656.0919,1450.0
2024-04-17 14:25:00,662.89,663.09,662.13,662.86,4500.0,655.5283,655.726,654.7767,655.4986,4500.0
2024-04-17 14:30:00,661.97,662.4,660.8,660.8,3400.0,654.6185,655.0437,653.4615,653.4615,3400.0
2024-04-17 14:35:00,661.03,661.31,659.48,660.99,11802.0,653.6889,653.9658,652.1561,653.6494,11802.0
2024-04-17 14:40:00,660.98,665.88,660.97,665.65,2770.0,653.6395,658.4851,653.6296,658.2576,2770.0
2024-04-17 14:45:00,665.82,666.39,664.7,664.7,4996.0,658.4257,658.9894,657.3182,657.3182,4996.0
2024-04-17 14:50:00,664.79,665.05,661.91,661.91,3557.0,657.4072,657.6643,654.5591,654.5591,3557.0
2024-04-17 14:55:00,662.91,662.91,661.51,662.81,2552.0,655.548,655.548,654.1636,655.4492,2552.0
2024-04-17 15:00:00,662.26,662.26,661.03,661.03,1938.0,654.9053,654.9053,653.6889,653.6889,1938.0
2024-04-17 15:05:00,660.69,660.7,659.58,660.26,1924.0,653.3527,653.3626,652.255,652.9275,1924.0
2024-04-17 15:10:00,660.29,660.79,659.23,659.96,3356.0,652.9571,653.4516,651.9089,652.6308,3356.0
2024-04-17 15:15:00,660.39,661.66,660.39,660.81,1972.0,653.056,654.3119,653.056,653.4714,1972.0
2024-04-17 15:20:00,661.29,661.29,658.82,659.12,2487.0,653.946,653.946,651.5035,651.8001,2487.0
2024-04-17 15:25:00,659.15,660.07,658.62,658.62,3182.0,651.8298,652.7396,651.3057,651.3057,3182.0
2024-04-17 15:30:00,658.34,659.71,658.33,659.36,1075.0,651.0288,652.3836,651.0189,652.0375,1075.0
2024-04-17 15:35:00,659.6,660.53,659.14,659.84,3393.0,652.2748,653.1945,651.8199,652.5121,3393.0
2024-04-17 15:40:00,660.04,662.72,659.24,662.72,4535.0,652.7099,655.3602,651.9188,655.3602,4535.0
2024-04-17 15:45:00,661.81,663.4,661.61,663.16,7686.0,654.4603,656.0326,654.2625,655.7953,7686.0
2024-04-17 15:50:00,663.77,663.77,660.66,661.65,18668.0,656.3985,656.3985,653.323,654.302,18668.0
2024-04-17 15:55:00,660.81,660.83,657.83,658.26,45719.0,653.4714,653.4911,650.5245,650.9497,45719.0
2024-04-18 09:30:00,655.89,657.07,650.76,652.09,17232.0,648.606,649.7729,643.533,644.8482,17232.0
2024-04-18 09:35:00,651.13,651.26,645.7,646.43,6693.0,643.8989,644.0274,638.5292,639.2511,6693.0
2024-04-18 09:40:00,646.04,654.29,645.89,654.29,7768.0,638.8654,647.0238,638.7171,647.0238,7768.0
2024-04-18 09:45:00,653.48,655.01,652.77,652.81,5549.0,646.2228,647.7358,645.5207,645.5602,5549.0
2024-04-18 09:50:00,654.13,654.56,649.59,649.59,3727.0,646.8655,647.2908,642.376,642.376,3727.0
2024-04-18 09:55:00,649.71,651.24,649.71,650.38,1896.0,642.4946,644.0076,642.4946,643.1572,1896.0
2024-04-18 10:00:00,650.74,650.8,647.5,647.71,4476.0,643.5132,643.5725,640.3092,640.5168,4476.0
2024-04-18 10:05:00,647.71,653.72,647.65,653.44,6250.0,640.5168,646.4601,640.4575,646.1832,6250.0
2024-04-18 10:10:00,653.69,654.83,651.61,652.0,1425.0,646.4304,647.5578,644.3735,644.7592,1425.0
2024-04-18 10:15:00,652.85,652.85,651.06,651.07,1439.0,645.5998,645.5998,643.8296,643.8395,1439.0
2024-04-18 10:20:00,651.82,652.2,650.89,651.28,3539.0,644.5812,644.957,643.6615,644.0472,3539.0
2024-04-18 10:25:00,652.21,652.49,652.2,652.49,385.0,644.9669,645.2438,644.957,645.2438,385.0
2024-04-18 10:30:00,652.92,653.68,652.13,653.68,1200.0,645.669,646.4205,644.8878,646.4205,1200.0
2024-04-18 10:35:00,654.36,654.79,653.96,654.14,600.0,647.093,647.5182,646.6974,646.8754,600.0
2024-04-18 10:40:00,653.79,655.15,653.79,655.15,1685.0,646.5293,647.8742,646.5293,647.8742,1685.0
2024-04-18 10:45:00,654.94,655.0,653.89,654.16,1300.0,647.6666,647.7259,646.6282,646.8952,1300.0
2024-04-18 10:50:00,654.55,655.5,653.54,653.54,800.0,647.2809,648.2203,646.2821,646.2821,800.0
2024-04-18 10:55:00,653.64,654.37,652.65,652.65,2396.0,646.381,647.1029,645.402,645.402,2396.0
2024-04-18 11:00:00,653.39,653.8,652.58,652.84,1600.0,646.1338,646.5392,645.3328,645.5899,1600.0
2024-04-18 11:05:00,652.84,653.41,652.84,653.41,629.0,645.5899,646.1535,645.5899,646.1535,629.0
2024-04-18 11:10:00,655.92,656.51,655.68,656.5,2150.0,648.6357,649.2191,648.3983,649.2092,2150.0
2024-04-18 11:15:00,656.53,657.88,656.19,656.88,2000.0,649.2389,650.5739,648.9027,649.585,2000.0
2024-04-18 11:20:00,656.8,658.41,656.79,657.62,1900.0,649.5059,651.098,649.496,650.3168,1900.0
2024-04-18 11:25:00,657.52,657.91,656.84,657.21,1124.0,650.2179,650.6036,649.5455,649.9113,1124.0
2024-04-18 11:30:00,656.01,657.68,656.01,657.01,750.0,648.7247,650.3761,648.7247,649.7136,750.0
2024-04-18 11:35:00,657.46,657.46,656.14,656.14,778.0,650.1586,650.1586,648.8532,648.8532,778.0
2024-04-18 11:40:00,655.96,655.99,655.51,655.98,688.0,648.6752,648.7049,648.2302,648.695,688.0
2024-04-18 11:45:00,656.61,656.67,655.57,655.94,950.0,649.318,649.3773,648.2896,648.6554,950.0
2024-04-18 11:50:00,655.23,656.08,655.23,655.45,787.0,647.9533,648.7939,647.9533,648.1709,787.0
2024-04-18 11:55:00,656.76,657.2,656.19,656.19,1046.0,649.4663,649.9015,648.9027,648.9027,1046.0
2024-04-18 12:00:00,657.18,657.64,656.4,656.41,1035.0,649.8817,650.3366,649.1103,649.1202,1035.0
2024-04-18 12:05:00,655.91,655.91,655.11,655.5,909.0,648.6258,648.6258,647.8347,648.2203,909.0
2024-04-18 12:10:00,656.72,656.76,656.23,656.23,600.0,649.4268,649.4663,648.9422,648.9422,600.0
2024-04-18 12:15:00,656.22,656.26,656.22,656.26,200.0,648.9323,648.9719,648.9323,648.9719,200.0
2024-04-18 12:20:00,655.8,656.02,655.11,655.11,1000.0,648.517,648.7346,647.8347,647.8347,1000.0
2024-04-18 12:25:00,654.98,655.07,654.98,655.07,900.0,647.7061,647.7951,647.7061,647.7951,900.0
2024-04-18 12:30:00,654.92,655.28,652.76,652.76,2800.0,647.6468,648.0028,645.5108,645.5108,2800.0
2024-04-18 12:35:00,653.4,654.22,653.4,654.22,600.0,646.1437,646.9545,646.1437,646.9545,600.0
2024-04-18 12:40:00,654.22,654.22,654.22,654.22,0.0,646.9545,646.9545,646.9545,646.9545,0.0
2024-04-18 12:45:00,652.8,652.8,650.82,651.18,2135.0,645.5503,645.5503,643.5923,643.9483,2135.0
2024-04-18 12:50:00,651.78,651.78,649.8,649.8,2100.0,644.5416,644.5416,642.5836,642.5836,2100.0
2024-04-18 12:55:00,650.88,651.15,650.16,650.16,700.0,643.6516,643.9186,642.9396,642.9396,700.0
2024-04-18 13:00:00,650.63,651.05,650.27,650.27,776.0,643.4044,643.8198,643.0484,643.0484,776.0
2024-04-18 13:05:00,650.49,650.89,650.01,650.71,1100.0,643.266,643.6615,642.7913,643.4835,1100.0
2024-04-18 13:10:00,650.43,650.43,648.93,649.04,1133.0,643.2066,643.2066,641.7233,641.8321,1133.0
2024-04-18 13:15:00,648.16,648.52,647.66,648.51,1100.0,640.9618,641.3178,640.4674,641.308,1100.0
2024-04-18 13:20:00,648.3,648.3,646.88,646.88,700.0,641.1003,641.1003,639.6961,639.6961,700.0
2024-04-18 13:25:00,647.22,648.9,647.22,648.89,2331.0,640.0323,641.6936,640.0323,641.6837,2331.0
2024-04-18 13:30:00,648.7,648.75,647.37,647.4,1400.0,641.4959,641.5453,640.1806,640.2103,1400.0
2024-04-18 13:35:00,647.37,647.37,646.57,646.8,552.0,640.1806,640.1806,639.3895,639.617,552.0
2024-04-18 13:40:00,646.65,647.64,646.42,647.21,1303.0,639.4686,640.4476,639.2412,640.0224,1303.0
2024-04-18 13:45:00,647.73,647.73,646.84,646.84,822.0,640.5366,640.5366,639.6565,639.6565,822.0
2024-04-18 13:50:00,647.19,647.19,645.95,646.45,1305.0,640.0026,640.0026,638.7764,639.2708,1305.0
2024-04-18 13:55:00,646.49,646.65,646.35,646.35,3697.0,639.3104,639.4686,639.1719,639.1719,3697.0
2024-04-18 14:00:00,646.34,647.17,645.82,646.2,1492.0,639.1621,639.9828,638.6478,639.0236,1492.0
2024-04-18 14:05:00,645.83,645.85,644.96,645.21,1811.0,638.6577,638.6775,637.7974,638.0446,1811.0
2024-04-18 14:10:00,644.96,646.05,643.74,645.63,6207.0,637.7974,638.8753,636.5909,638.4599,6207.0
2024-04-18 14:15:00,645.62,646.92,645.62,646.87,6200.0,638.4501,639.7356,638.4501,639.6862,6200.0
2024-04-18 14:20:00,647.33,648.77,647.11,648.28,2378.0,640.1411,641.5651,639.9235,641.0805,2378.0
2024-04-18 14:25:00,647.72,648.43,646.21,646.72,2156.0,640.5267,641.2288,639.0335,639.5378,2156.0
2024-04-18 14:30:00,646.72,646.72,644.78,644.79,2382.0,639.5378,639.5378,637.6194,637.6293,2382.0
2024-04-18 14:35:00,644.22,646.35,644.22,646.35,1545.0,637.0656,639.1719,637.0656,639.1719,1545.0
2024-04-18 14:40:00,645.71,646.14,645.4,645.81,2637.0,638.5391,638.9643,638.2325,638.6379,2637.0
2024-04-18 14:45:00,645.17,646.22,645.17,646.04,2617.0,638.0051,639.0434,638.0051,638.8654,2617.0
2024-04-18 14:50:00,645.52,645.52,644.44,644.77,2271.0,638.3512,638.3512,637.2832,637.6095,2271.0
2024-04-18 14:55:00,645.12,645.13,644.03,644.47,2168.0,637.9556,637.9655,636.8777,637.3128,2168.0
2024-04-18 15:00:00,644.71,646.82,644.71,646.55,2745.0,637.5502,639.6367,637.5502,639.3697,2745.0
2024-04-18 15:05:00,645.82,647.17,645.82,646.44,2480.0,638.6478,639.9828,638.6478,639.2609,2480.0
2024-04-18 15:10:00,646.17,646.6,645.68,646.08,1842.0,638.9939,639.4192,638.5094,638.9049,1842.0
2024-04-18 15:15:00,645.87,645.87,644.56,645.19,3789.0,638.6973,638.6973,637.4018,638.0248,3789.0
2024-04-18 15:20:00,644.87,645.91,644.46,645.91,5386.0,637.7084,638.7368,637.3029,638.7368,5386.0
2024-04-18 15:25:00,645.48,645.5,644.56,645.5,1075.0,638.3116,638.3314,637.4018,638.3314,1075.0
2024-04-18 15:30:00,645.77,646.22,645.66,646.22,2122.0,638.5984,639.0434,638.4896,639.0434,2122.0
2024-04-18 15:35:00,646.07,646.97,645.38,645.39,3269.0,638.8951,639.7851,638.2127,638.2226,3269.0
2024-04-18 15:40:00,645.51,646.63,645.18,645.83,3227.0,638.3413,639.4488,638.0149,638.6577,3227.0
2024-04-18 15:45:00,646.07,646.46,645.55,645.55,2472.0,638.8951,639.2807,638.3808,638.3808,2472.0
2024-04-18 15:50:00,645.82,646.37,642.87,642.87,10582.0,638.6478,639.1917,635.7306,635.7306,10582.0
2024-04-18 15:55:00,642.74,644.2,642.0,643.84,43046.0,635.602,637.0458,634.8703,636.6898,43046.0
2024-04-19 09:30:00,646.2,647.71,641.0,647.71,41572.0,639.0236,640.5168,633.8814,640.5168,41572.0
2024-04-19 09:35:00,646.23,647.15,645.48,646.06,1150.0,639.0533,639.9631,638.3116,638.8852,1150.0
2024-04-19 09:40:00,645.63,646.95,645.62,646.08,950.0,638.4599,639.7653,638.4501,638.9049,950.0
2024-04-19 09:45:00,647.24,647.36,643.92,644.84,3172.0,640.0521,640.1707,636.7689,637.6787,3172.0
2024-04-19 09:50:00,644.0,646.93,642.77,646.54,1725.0,636.848,639.7455,635.6317,639.3598,1725.0
2024-04-19 09:55:00,647.07,647.4,645.92,646.63,2339.0,639.884,640.2103,638.7467,639.4488,2339.0
2024-04-19 10:00:00,646.8,647.24,645.56,647.24,2457.0,639.617,640.0521,638.3907,640.0521,2457.0
2024-04-19 10:05:00,646.13,646.53,644.84,645.37,1381.0,638.9544,639.3499,637.6787,638.2028,1381.0
2024-04-19 10:10:00,643.67,643.67,642.66,643.49,1130.0,636.5217,636.5217,635.5229,636.3437,1130.0
2024-04-19 10:15:00,643.12,643.12,641.54,641.54,1643.0,635.9778,635.9778,634.4154,634.4154,1643.0
2024-04-19 10:20:00,641.0,641.75,638.52,638.52,2838.0,633.8814,634.623,631.4289,631.4289,2838.0
2024-04-19 10:25:00,638.59,640.01,638.18,640.01,3363.0,631.4981,632.9024,631.0927,632.9024,3363.0
2024-04-19 10:30:00,641.22,642.1,639.66,640.52,1485.0,634.0989,634.9691,632.5562,633.4067,1485.0
2024-04-19 10:35:00,639.62,640.14,637.41,638.33,2987.0,632.5167,633.0309,630.3312,631.241,2987.0
2024-04-19 10:40:00,639.47,640.32,638.68,639.93,2709.0,632.3684,633.2089,631.5871,632.8232,2709.0
2024-04-19 10:45:00,641.91,641.91,640.82,641.68,430.0,634.7813,634.7813,633.7034,634.5538,430.0
2024-04-19 10:50:00,642.35,642.35,641.48,641.72,800.0,635.2164,635.2164,634.356,634.5934,800.0
2024-04-19 10:55:00,641.07,642.35,640.99,641.75,1845.0,633.9506,635.2164,633.8715,634.623,1845.0
2024-04-19 11:00:00,641.23,641.88,640.26,640.57,2000.0,634.1088,634.7516,633.1496,633.4561,2000.0
2024-04-19 11:05:00,640.28,641.26,640.27,641.25,1862.0,633.1694,634.1385,633.1595,634.1286,1862.0
2024-04-19 11:10:00,641.42,641.42,640.21,640.57,1200.0,634.2967,634.2967,633.1001,633.4561,1200.0
2024-04-19 11:15:00,640.78,640.78,639.17,639.18,1992.0,633.6638,633.6638,632.0717,632.0816,1992.0
2024-04-19 11:20:00,639.22,639.71,638.17,638.17,3586.0,632.1211,632.6057,631.0828,631.0828,3586.0
2024-04-19 11:25:00,638.01,638.87,638.01,638.08,900.0,630.9246,631.775,630.9246,630.9938,900.0
2024-04-19 11:30:00,638.33,638.71,637.44,637.48,1602.0,631.241,631.6168,630.3609,630.4005,1602.0
2024-04-19 11:35:00,637.11,638.47,637.11,637.63,1100.0,630.0346,631.3795,630.0346,630.5488,1100.0
2024-04-19 11:40:00,638.79,639.3,637.71,637.92,611.0,631.6959,632.2002,630.6279,630.8356,611.0
2024-04-19 11:45:00,638.5,638.65,638.06,638.06,3154.0,631.4091,631.5575,630.974,630.974,3154.0
2024-04-19 11:50:00,638.4,638.4,637.05,637.06,900.0,631.3102,631.3102,629.9752,629.9851,900.0
2024-04-19 11:55:00,636.44,636.44,635.1,635.78,1054.0,629.372,629.372,628.0469,628.7193,1054.0
2024-04-19 12:00:00,636.34,636.39,635.23,635.23,1000.0,629.2731,629.3226,628.1754,628.1754,1000.0
2024-04-19 12:05:00,635.4,635.4,634.35,634.61,1211.0,628.3436,628.3436,627.3052,627.5623,1211.0
2024-04-19 12:10:00,634.45,634.45,632.09,632.09,2200.0,627.4041,627.4041,625.0703,625.0703,2200.0
2024-04-19 12:15:00,633.43,633.45,632.62,632.89,720.0,626.3954,626.4152,625.5944,625.8614,720.0
2024-04-19 12:20:00,633.35,633.43,632.52,632.82,910.0,626.3163,626.3954,625.4955,625.7922,910.0
2024-04-19 12:25:00,633.34,633.79,631.18,631.18,4528.0,626.3064,626.7514,624.1704,624.1704,4528.0
2024-04-19 12:30:00,631.23,633.2,631.23,632.36,3898.0,624.2199,626.168,624.2199,625.3373,3898.0
2024-04-19 12:35:00,632.19,632.25,631.27,631.27,2171.0,625.1692,625.2285,624.2594,624.2594,2171.0
2024-04-19 12:40:00,631.44,633.0,631.44,632.6,2492.0,624.4275,625.9702,624.4275,625.5746,2492.0
2024-04-19 12:45:00,632.95,633.7,632.64,632.75,820.0,625.9208,626.6624,625.6142,625.723,820.0
2024-04-19 12:50:00,633.05,634.69,633.05,633.21,3198.0,626.0197,627.6414,626.0197,626.1779,3198.0
2024-04-19 12:55:00,634.39,634.61,634.05,634.05,1085.0,627.3448,627.5623,627.0085,627.0085,1085.0
2024-04-19 13:00:00,634.92,635.74,634.45,635.74,6269.0,627.8689,628.6798,627.4041,628.6798,6269.0
2024-04-19 13:05:00,634.55,635.25,634.07,634.21,897.0,627.503,628.1952,627.0283,627.1668,897.0
2024-04-19 13:10:00,634.21,634.21,634.21,634.21,0.0,627.1668,627.1668,627.1668,627.1668,0.0
2024-04-19 13:15:00,634.47,634.47,634.22,634.33,1100.0,627.4239,627.4239,627.1767,627.2854,1100.0
2024-04-19 13:20:00,635.93,636.65,635.92,636.0,300.0,628.8677,629.5797,628.8578,628.9369,300.0
2024-04-19 13:25:00,635.24,635.29,633.26,633.26,2460.0,628.1853,628.2348,626.2273,626.2273,2460.0
2024-04-19 13:30:00,634.12,634.12,634.12,634.12,100.0,627.0778,627.0778,627.0778,627.0778,100.0
2024-04-19 13:35:00,633.98,634.69,633.01,633.01,1800.0,626.9393,627.6414,625.9801,625.9801,1800.0
2024-04-19 13:40:00,632.98,633.61,632.98,633.61,500.0,625.9504,626.5734,625.9504,626.5734,500.0
2024-04-19 13:45:00,633.38,634.41,633.15,634.41,674.0,626.346,627.3645,626.1185,627.3645,674.0
2024-04-19 13:50:00,634.87,635.81,634.72,635.81,1400.0,627.8194,628.749,627.6711,628.749,1400.0
2024-04-19 13:55:00,635.85,635.85,634.02,634.02,800.0,628.7886,628.7886,626.9789,626.9789,800.0
2024-04-19 14:00:00,634.12,634.12,631.58,631.63,1112.0,627.0778,627.0778,624.566,624.6154,1112.0
2024-04-19 14:05:00,631.83,633.5,630.99,632.07,2624.0,624.8132,626.4647,623.9825,625.0505,2624.0
2024-04-19 14:10:00,632.58,633.21,632.3,632.64,1400.0,625.5549,626.1779,625.278,625.6142,1400.0
2024-04-19 14:15:00,632.68,633.0,631.68,633.0,3076.0,625.6538,625.9702,624.6649,625.9702,3076.0
2024-04-19 14:20:00,632.66,633.07,632.58,632.58,597.0,625.634,626.0394,625.5549,625.5549,597.0
2024-04-19 14:25:00,633.02,633.02,630.17,630.17,2142.0,625.99,625.99,623.1716,623.1716,2142.0
2024-04-19 14:30:00,629.97,630.62,629.29,629.67,1538.0,622.9739,623.6166,622.3014,622.6772,1538.0
2024-04-19 14:35:00,629.62,629.79,627.65,627.65,2134.0,622.6277,622.7959,620.6796,620.6796,2134.0
2024-04-19 14:40:00,627.16,627.3,625.92,625.94,6152.0,620.1951,620.3335,618.9688,618.9886,6152.0
2024-04-19 14:45:00,626.34,626.73,623.45,624.98,9075.0,619.3842,619.7698,616.5263,618.0393,9075.0
2024-04-19 14:50:00,625.66,626.51,624.51,626.51,4749.0,618.7117,619.5523,617.5745,619.5523,4749.0
2024-04-19 14:55:00,625.74,626.95,625.51,625.88,1716.0,618.7908,619.9874,618.5634,618.9293,1716.0
2024-04-19 15:00:00,625.13,625.56,623.79,624.08,5542.0,618.1876,618.6128,616.8625,617.1493,5542.0
2024-04-19 15:05:00,623.69,625.98,623.17,625.98,3175.0,616.7636,619.0282,616.2494,619.0282,3175.0
2024-04-19 15:10:00,625.36,627.95,625.36,627.05,4936.0,618.4151,620.9763,618.4151,620.0863,4936.0
2024-04-19 15:15:00,627.28,628.28,626.35,628.28,5644.0,620.3137,621.3026,619.3941,621.3026,5644.0
2024-04-19 15:20:00,627.92,628.24,626.75,626.75,10638.0,620.9466,621.2631,619.7896,619.7896,10638.0
2024-04-19 15:25:00,626.71,627.66,626.19,626.64,6255.0,619.7501,620.6895,619.2358,619.6808,6255.0
2024-04-19 15:30:00,626.87,627.31,626.17,626.79,5911.0,619.9083,620.3434,619.2161,619.8292,5911.0
2024-04-19 15:35:00,626.41,627.88,625.65,627.23,7984.0,619.4534,620.9071,618.7018,620.2643,7984.0
2024-04-19 15:40:00,626.79,627.54,626.17,627.54,6110.0,619.8292,620.5708,619.2161,620.5708,6110.0
2024-04-19 15:45:00,627.6,628.38,626.06,628.36,9873.0,620.6302,621.4015,619.1073,621.3817,9873.0
2024-04-19 15:50:00,627.82,628.97,627.02,628.97,19969.0,620.8477,621.985,620.0566,621.985,19969.0
2024-04-19 15:55:00,628.16,628.59,626.82,627.71,42738.0,621.184,621.6092,619.8588,620.739,42738.0
2024-04-22 09:30:00,635.35,635.35,630.81,632.09,11243.0,628.2941,628.2941,623.8045,625.0703,11243.0
2024-04-22 09:35:00,631.82,632.95,627.8,629.4,7724.0,624.8033,625.9208,620.828,622.4102,7724.0
2024-04-22 09:40:00,632.04,633.98,631.4,633.76,8671.0,625.0209,626.9393,624.388,626.7218,8671.0
2024-04-22 09:45:00,633.83,637.88,633.83,636.3,2093.0,626.791,630.796,626.791,629.2336,2093.0
2024-04-22 09:50:00,637.93,637.93,635.54,635.96,2506.0,630.8455,630.8455,628.482,628.8973,2506.0
2024-04-22 09:55:00,635.52,635.52,633.53,634.02,2405.0,628.4622,628.4622,626.4943,626.9789,2405.0
2024-04-22 10:00:00,634.0,635.09,634.0,634.28,1170.0,626.9591,628.037,626.9591,627.236,1170.0
2024-04-22 10:05:00,634.25,635.89,633.73,633.81,9751.0,627.2063,628.8281,626.6921,626.7712,9751.0
2024-04-22 10:10:00,634.36,635.21,633.89,633.96,3735.0,627.3151,628.1557,626.8503,626.9195,3735.0
2024-04-22 10:15:00,633.75,635.67,633.6,634.77,3800.0,626.7119,628.6106,626.5635,627.7206,3800.0
2024-04-22 10:20:00,634.58,634.69,631.39,631.91,3137.0,627.5327,627.6414,624.3781,624.8923,3137.0
2024-04-22 10:25:00,631.69,631.69,629.52,630.51,5967.0,624.6748,624.6748,622.5289,623.5079,5967.0
2024-04-22 10:30:00,630.63,631.36,629.65,629.66,4562.0,623.6265,624.3484,622.6574,622.6673,4562.0
2024-04-22 10:35:00,629.66,630.05,628.38,628.89,11749.0,622.6673,623.053,621.4015,621.9059,11749.0
2024-04-22 10:40:00,628.82,631.09,628.19,629.13,10654.0,621.8366,624.0814,621.2136,622.1432,10654.0
2024-04-22 10:45:00,628.3,629.82,628.09,628.6,600.0,621.3224,622.8255,621.1147,621.6191,600.0
2024-04-22 10:50:00,628.21,628.21,626.1,626.12,3788.0,621.2334,621.2334,619.1468,619.1666,3788.0
2024-04-22 10:55:00,625.35,626.65,625.33,626.12,1400.0,618.4052,619.6907,618.3854,619.1666,1400.0
2024-04-22 11:00:00,627.06,628.46,627.05,628.39,2243.0,620.0962,621.4806,620.0863,621.4114,2243.0
2024-04-22 11:05:00,627.86,628.22,627.28,627.6,2199.0,620.8873,621.2433,620.3137,620.6302,2199.0
2024-04-22 11:10:00,627.2,627.57,626.79,626.8,2135.0,620.2346,620.6005,619.8292,619.8391,2135.0
2024-04-22 11:15:00,626.2,627.83,625.84,627.79,1300.0,619.2457,620.8576,618.8897,620.8181,1300.0
2024-04-22 11:20:00,627.15,627.27,626.94,627.27,600.0,620.1852,620.3038,619.9775,620.3038,600.0
2024-04-22 11:25:00,627.57,627.99,626.82,627.99,4637.0,620.6005,621.0158,619.8588,621.0158,4637.0
2024-04-22 11:30:00,628.24,629.28,628.17,628.73,500.0,621.2631,622.2915,621.1938,621.7476,500.0
2024-04-22 11:35:00,628.05,628.65,627.66,628.64,994.0,621.0752,621.6685,620.6895,621.6586,994.0
2024-04-22 11:40:00,628.16,628.16,627.45,627.45,800.0,621.184,621.184,620.4818,620.4818,800.0
2024-04-22 11:45:00,627.64,628.48,627.64,628.48,400.0,620.6697,621.5004,620.6697,621.5004,400.0
2024-04-22 11:50:00,629.28,629.48,628.76,629.48,2361.0,622.2915,622.4893,621.7773,622.4893,2361.0
2024-04-22 11:55:00,629.48,630.44,629.21,630.44,1808.0,622.4893,623.4386,622.2223,623.4386,1808.0
2024-04-22 12:00:00,631.95,631.95,630.66,631.91,1511.0,624.9319,624.9319,623.6562,624.8923,1511.0
2024-04-22 12:05:00,631.51,632.31,631.23,631.68,900.0,624.4968,625.2879,624.2199,624.6649,900.0
2024-04-22 12:10:00,632.1,633.12,632.04,633.12,1811.0,625.0802,626.0889,625.0209,626.0889,1811.0
2024-04-22 12:15:00,632.81,633.46,632.24,632.24,1362.0,625.7823,626.4251,625.2186,625.2186,1362.0
2024-04-22 12:20:00,632.05,633.4,631.46,631.54,2195.0,625.0308,626.3658,624.4473,624.5264,2195.0
2024-04-22 12:25:00,631.11,631.73,630.83,631.12,1711.0,624.1012,624.7143,623.8243,624.1111,1711.0
2024-04-22 12:30:00,630.35,630.6,629.14,630.33,3530.0,623.3496,623.5969,622.1531,623.3299,3530.0
2024-04-22 12:35:00,630.91,631.61,630.3,631.61,1340.0,623.9034,624.5956,623.3002,624.5956,1340.0
2024-04-22 12:40:00,631.61,631.61,630.68,630.68,1000.0,624.5956,624.5956,623.676,623.676,1000.0
2024-04-22 12:45:00,630.44,631.1,630.43,630.64,1600.0,623.4386,624.0913,623.4287,623.6364,1600.0
2024-04-22 12:50:00,629.75,631.01,629.72,630.66,1127.0,622.7563,624.0023,622.7266,623.6562,1127.0
2024-04-22 12:55:00,630.73,630.96,630.0,630.51,2942.0,623.7254,623.9529,623.0035,623.5079,2942.0
2024-04-22 13:00:00,630.54,631.69,630.54,631.47,1118.0,623.5375,624.6748,623.5375,624.4572,1118.0
2024-04-22 13:05:00,631.34,632.16,631.14,631.19,2014.0,624.3286,625.1395,624.1309,624.1803,2014.0
2024-04-22 13:10:00,631.79,632.58,631.43,632.58,2583.0,624.7736,625.5549,624.4176,625.5549,2583.0
2024-04-22 13:15:00,632.19,632.86,631.69,632.82,1800.0,625.1692,625.8318,624.6748,625.7922,1800.0
2024-04-22 13:20:00,632.69,632.93,632.18,632.93,850.0,625.6636,625.901,625.1593,625.901,850.0
2024-04-22 13:25:00,633.01,634.18,633.01,634.18,2075.0,625.9801,627.1371,625.9801,627.1371,2075.0
2024-04-22 13:30:00,634.33,634.38,633.97,634.38,800.0,627.2854,627.3349,626.9294,627.3349,800.0
2024-04-22 13:35:00,633.77,634.32,633.72,634.32,1154.0,626.7317,627.2755,626.6822,627.2755,1154.0
2024-04-22 13:40:00,634.13,634.43,633.25,633.52,5116.0,627.0877,627.3843,626.2174,626.4844,5116.0
2024-04-22 13:45:00,633.4,635.38,633.08,635.38,2251.0,626.3658,628.3238,626.0493,628.3238,2251.0
2024-04-22 13:50:00,634.97,637.62,634.97,636.95,6470.0,627.9183,630.5389,627.9183,629.8763,6470.0
2024-04-22 13:55:00,636.67,636.67,635.21,636.11,1200.0,629.5995,629.5995,628.1557,629.0457,1200.0
2024-04-22 14:00:00,636.17,636.46,635.45,636.46,1857.0,629.105,629.3918,628.393,629.3918,1857.0
2024-04-22 14:05:00,636.07,636.4,635.77,636.4,800.0,629.0061,629.3324,628.7094,629.3324,800.0
2024-04-22 14:10:00,637.11,637.13,636.62,637.04,2101.0,630.0346,630.0543,629.55,629.9653,2101.0
2024-04-22 14:15:00,636.74,637.48,636.74,637.39,1700.0,629.6687,630.4005,629.6687,630.3115,1700.0
2024-04-22 14:20:00,637.78,638.73,637.45,637.51,4270.0,630.6971,631.6366,630.3708,630.4301,4270.0
2024-04-22 14:25:00,637.41,637.85,637.26,637.74,900.0,630.3312,630.7663,630.1829,630.6576,900.0
2024-04-22 14:30:00,637.68,637.97,637.11,637.11,3927.0,630.5982,630.885,630.0346,630.0346,3927.0
2024-04-22 14:35:00,636.88,638.28,636.36,636.71,2511.0,629.8071,631.1916,629.2929,629.639,2511.0
2024-04-22 14:40:00,636.35,637.07,635.71,637.07,1600.0,629.283,629.995,628.6501,629.995,1600.0
2024-04-22 14:45:00,637.27,637.31,635.99,636.61,1567.0,630.1928,630.2323,628.927,629.5401,1567.0
2024-04-22 14:50:00,636.38,636.83,635.19,635.19,4066.0,629.3127,629.7577,628.1359,628.1359,4066.0
2024-04-22 14:55:00,635.86,636.24,635.5,636.08,5312.0,628.7984,629.1742,628.4424,629.016,5312.0
2024-04-22 15:00:00,635.94,636.38,635.44,636.34,3400.0,628.8776,629.3127,628.3831,629.2731,3400.0
2024-04-22 15:05:00,636.62,637.11,636.17,636.75,1669.0,629.55,630.0346,629.105,629.6786,1669.0
2024-04-22 15:10:00,637.11,637.11,636.37,636.5,1100.0,630.0346,630.0346,629.3028,629.4313,1100.0
2024-04-22 15:15:00,636.35,636.9,635.68,635.68,2324.0,629.283,629.8269,628.6204,628.6204,2324.0
2024-04-22 15:20:00,635.26,635.28,633.89,634.15,1614.0,628.2051,628.2249,626.8503,627.1074,1614.0
2024-04-22 15:25:00,634.35,635.46,633.96,634.86,2067.0,627.3052,628.4029,626.9195,627.8096,2067.0
2024-04-22 15:30:00,634.88,635.09,633.5,633.5,3815.0,627.8293,628.037,626.4647,626.4647,3815.0
2024-04-22 15:35:00,633.08,634.05,632.22,632.22,4735.0,626.0493,627.0085,625.1989,625.1989,4735.0
2024-04-22 15:40:00,632.11,634.27,632.11,633.87,4091.0,625.0901,627.2261,625.0901,626.8305,4091.0
2024-04-22 15:45:00,633.81,634.18,633.59,634.18,1863.0,626.7712,627.1371,626.5537,627.1371,1863.0
2024-04-22 15:50:00,633.97,633.98,630.43,630.54,15587.0,626.9294,626.9393,623.4287,623.5375,15587.0
2024-04-22 15:55:00,631.02,634.21,630.24,633.91,44507.0,624.0122,627.1668,623.2409,626.8701,44507.0
2024-04-23 09:30:00,636.04,638.81,635.83,637.81,10067.0,628.9764,631.7157,628.7688,630.7268,10067.0
2024-04-23 09:35:00,638.23,640.23,636.65,636.91,2914.0,631.1421,633.1199,629.5797,629.8368,2914.0
2024-04-23 09:40:00,638.99,640.83,638.99,639.15,1804.0,631.8937,633.7133,631.8937,632.0519,1804.0
2024-04-23 09:45:00,639.54,643.26,639.54,641.34,1510.0,632.4376,636.1163,632.4376,634.2176,1510.0
2024-04-23 09:50:00,640.11,640.79,639.44,640.58,2670.0,633.0012,633.6737,632.3387,633.466,2670.0
2024-04-23 09:55:00,641.33,642.46,639.16,639.53,3437.0,634.2077,635.3251,632.0618,632.4277,3437.0
2024-04-23 10:00:00,640.78,640.78,636.89,637.29,2887.0,633.6638,633.6638,629.817,630.2126,2887.0
2024-04-23 10:05:00,637.29,640.48,637.29,639.48,1833.0,630.2126,633.3671,630.2126,632.3782,1833.0
2024-04-23 10:10:00,639.73,639.85,639.37,639.38,1831.0,632.6255,632.7441,632.2695,632.2794,1831.0
2024-04-23 10:15:00,641.07,642.85,641.06,642.85,2919.0,633.9506,635.7108,633.9407,635.7108,2919.0
2024-04-23 10:20:00,643.08,644.89,642.8,644.55,4168.0,635.9383,637.7282,635.6614,637.3919,4168.0
2024-04-23 10:25:00,644.03,647.45,643.61,647.45,1343.0,636.8777,640.2597,636.4624,640.2597,1343.0
2024-04-23 10:30:00,647.78,649.73,647.78,648.23,2462.0,640.5861,642.5144,640.5861,641.0311,2462.0
2024-04-23 10:35:00,647.29,647.48,646.35,646.36,3822.0,640.1015,640.2894,639.1719,639.1818,3822.0
2024-04-23 10:40:00,646.12,646.47,645.82,646.03,1290.0,638.9445,639.2906,638.6478,638.8555,1290.0
2024-04-23 10:45:00,646.0,646.28,644.67,646.28,1248.0,638.8258,639.1027,637.5106,639.1027,1248.0
2024-04-23 10:50:00,645.0,646.99,645.0,646.08,5500.0,637.8369,639.8048,637.8369,638.9049,5500.0
2024-04-23 10:55:00,647.53,648.11,647.05,648.11,700.0,640.3388,640.9124,639.8642,640.9124,700.0
2024-04-23 11:00:00,647.1,647.1,645.71,646.0,700.0,639.9136,639.9136,638.5391,638.8258,700.0
2024-04-23 11:05:00,646.66,646.85,645.44,645.74,2733.0,639.4785,639.6664,638.2721,638.5687,2733.0
2024-04-23 11:10:00,646.22,647.31,645.99,646.98,938.0,639.0434,640.1213,638.8159,639.795,938.0
2024-04-23 11:15:00,647.51,647.63,646.71,647.63,666.0,640.3191,640.4377,639.528,640.4377,666.0
2024-04-23 11:20:00,648.1,648.87,648.1,648.87,700.0,640.9025,641.664,640.9025,641.664,700.0
2024-04-23 11:25:00,649.07,649.3,648.01,648.14,7577.0,641.8617,642.0892,640.8135,640.9421,7577.0
2024-04-23 11:30:00,647.95,648.56,647.49,647.83,3319.0,640.7542,641.3574,640.2993,640.6355,3319.0
2024-04-23 11:35:00,647.95,648.54,647.95,648.54,400.0,640.7542,641.3376,640.7542,641.3376,400.0
2024-04-23 11:40:00,648.12,648.18,647.49,648.18,1000.0,640.9223,640.9816,640.2993,640.9816,1000.0
2024-04-23 11:45:00,647.49,648.08,647.17,647.6,1167.0,640.2993,640.8827,639.9828,640.4081,1167.0
2024-04-23 11:50:00,647.65,648.39,647.2,648.39,1221.0,640.4575,641.1893,640.0125,641.1893,1221.0
2024-04-23 11:55:00,648.44,648.44,646.08,647.14,4600.0,641.2387,641.2387,638.9049,639.9532,4600.0
2024-04-23 12:00:00,647.43,651.64,647.42,651.64,7058.0,640.24,644.4032,640.2301,644.4032,7058.0
2024-04-23 12:05:00,652.5,653.07,651.58,651.88,3200.0,645.2536,645.8173,644.3439,644.6405,3200.0
2024-04-23 12:10:00,651.86,652.16,651.0,652.01,5410.0,644.6208,644.9174,643.7703,644.7691,5410.0
2024-04-23 12:15:00,652.29,652.7,652.08,652.09,1500.0,645.046,645.4514,644.8383,644.8482,1500.0
2024-04-23 12:20:00,651.7,652.88,651.42,652.84,1053.0,644.4625,645.6294,644.1856,645.5899,1053.0
2024-04-23 12:25:00,652.82,652.86,651.68,652.43,1100.0,645.5701,645.6097,644.4428,645.1844,1100.0
2024-04-23 12:30:00,651.63,651.92,651.31,651.38,900.0,644.3933,644.6801,644.0769,644.1461,900.0
2024-04-23 12:35:00,652.61,652.61,651.21,651.89,1279.0,645.3624,645.3624,643.978,644.6504,1279.0
2024-04-23 12:40:00,651.9,652.57,651.68,652.13,780.0,644.6603,645.3229,644.4428,644.8878,780.0
2024-04-23 12:45:00,651.58,651.97,651.14,651.76,1956.0,644.3439,644.7295,643.9088,644.5219,1956.0
2024-04-23 12:50:00,651.76,651.76,650.73,650.74,1500.0,644.5219,644.5219,643.5033,643.5132,1500.0
2024-04-23 12:55:00,650.74,650.85,649.4,650.69,1160.0,643.5132,643.622,642.1881,643.4638,1160.0
2024-04-23 13:00:00,650.84,650.84,650.29,650.29,300.0,643.6121,643.6121,643.0682,643.0682,300.0
2024-04-23 13:05:00,650.94,651.47,650.6,650.6,1300.0,643.711,644.2351,643.3748,643.3748,1300.0
2024-04-23 13:10:00,650.35,650.35,649.71,650.26,500.0,643.1275,643.1275,642.4946,643.0385,500.0
2024-04-23 13:15:00,649.49,649.96,649.49,649.94,800.0,642.2771,642.7419,642.2771,642.7221,800.0
2024-04-23 13:20:00,650.0,650.26,649.86,650.26,1200.0,642.7814,643.0385,642.643,643.0385,1200.0
2024-04-23 13:25:00,649.55,650.33,649.55,650.2,900.0,642.3364,643.1077,642.3364,642.9792,900.0
2024-04-23 13:30:00,649.82,650.53,649.82,650.4,849.0,642.6034,643.3055,642.6034,643.177,849.0
2024-04-23 13:35:00,650.16,651.65,650.15,651.16,600.0,642.9396,644.4131,642.9297,643.9285,600.0
2024-04-23 13:40:00,651.15,651.99,650.48,651.13,1400.0,643.9186,644.7493,643.2561,643.8989,1400.0
2024-04-23 13:45:00,651.12,651.57,650.93,651.38,1449.0,643.889,644.334,643.7011,644.1461,1449.0
2024-04-23 13:50:00,651.81,653.1,651.81,653.1,3045.0,644.5713,645.847,644.5713,645.847,3045.0
2024-04-23 13:55:00,653.17,654.0,652.39,652.39,5830.0,645.9162,646.737,645.1449,645.1449,5830.0
2024-04-23 14:00:00,652.41,652.5,651.7,651.83,1498.0,645.1646,645.2536,644.4625,644.5911,1498.0
2024-04-23 14:05:00,652.46,652.72,652.11,652.38,977.0,645.2141,645.4712,644.868,645.135,977.0
2024-04-23 14:10:00,652.5,652.5,651.95,652.42,408.0,645.2536,645.2536,644.7098,645.1745,408.0
2024-04-23 14:15:00,651.89,652.32,651.89,652.06,1400.0,644.6504,645.0756,644.6504,644.8185,1400.0
2024-04-23 14:20:00,652.22,652.31,651.83,651.84,901.0,644.9768,645.0658,644.5911,644.601,901.0
2024-04-23 14:25:00,652.33,653.1,652.32,652.55,1000.0,645.0855,645.847,645.0756,645.3031,1000.0
2024-04-23 14:30:00,652.85,653.34,652.1,652.11,600.0,645.5998,646.0843,644.8581,644.868,600.0
2024-04-23 14:35:00,652.34,652.8,652.34,652.72,603.0,645.0954,645.5503,645.0954,645.4712,603.0
2024-04-23 14:40:00,652.49,652.89,652.49,652.89,200.0,645.2438,645.6393,645.2438,645.6393,200.0
2024-04-23 14:45:00,652.16,652.26,651.7,651.71,717.0,644.9174,645.0163,644.4625,644.4724,717.0
2024-04-23 14:50:00,651.6,652.13,651.05,651.6,2136.0,644.3636,644.8878,643.8198,644.3636,2136.0
2024-04-23 14:55:00,650.92,651.67,650.92,651.34,3799.0,643.6912,644.4329,643.6912,644.1065,3799.0
2024-04-23 15:00:00,651.29,651.31,649.65,649.85,1459.0,644.0571,644.0769,642.4353,642.6331,1459.0
2024-04-23 15:05:00,650.24,650.24,649.59,650.22,1222.0,643.0187,643.0187,642.376,642.999,1222.0
2024-04-23 15:10:00,650.45,650.93,650.05,650.42,817.0,643.2264,643.7011,642.8309,643.1967,817.0
2024-04-23 15:15:00,650.24,650.36,650.05,650.36,400.0,643.0187,643.1374,642.8309,643.1374,400.0
2024-04-23 15:20:00,650.37,650.45,649.69,649.85,1200.0,643.1473,643.2264,642.4749,642.6331,1200.0
2024-04-23 15:25:00,650.34,650.34,649.17,649.22,1000.0,643.1176,643.1176,641.9606,642.0101,1000.0
2024-04-23 15:30:00,649.5,649.6,649.28,649.6,1800.0,642.287,642.3859,642.0694,642.3859,1800.0
2024-04-23 15:35:00,649.92,650.2,649.53,650.2,1000.0,642.7023,642.9792,642.3166,642.9792,1000.0
2024-04-23 15:40:00,649.96,650.46,649.38,649.38,2183.0,642.7419,643.2363,642.1683,642.1683,2183.0
2024-04-23 15:45:00,649.31,649.31,648.33,648.43,3209.0,642.0991,642.0991,641.13,641.2288,3209.0
2024-04-23 15:50:00,648.18,648.79,647.19,648.71,8147.0,640.9816,641.5849,640.0026,641.5057,8147.0
2024-04-23 15:55:00,648.89,649.25,647.46,648.83,32503.0,641.6837,642.0397,640.2696,641.6244,32503.0
2024-04-24 09:30:00,659.78,664.04,658.04,658.04,16245.0,652.4528,656.6655,650.7321,650.7321,16245.0
2024-04-24 09:35:00,661.17,664.37,660.38,664.37,6693.0,653.8274,656.9918,653.0461,656.9918,6693.0
2024-04-24 09:40:00,663.74,664.99,662.23,664.7,2328.0,656.3688,657.6049,654.8756,657.3182,2328.0
2024-04-24 09:45:00,664.7,668.18,664.7,668.18,2736.0,657.3182,660.7595,657.3182,660.7595,2736.0
2024-04-24 09:50:00,666.87,667.44,664.99,664.99,2223.0,659.4641,660.0277,657.6049,657.6049,2223.0
2024-04-24 09:55:00,665.03,665.03,662.21,663.87,3177.0,657.6445,657.6445,654.8558,656.4974,3177.0
2024-04-24 10:00:00,664.61,665.88,662.07,662.33,9246.0,657.2292,658.4851,654.7174,654.9745,9246.0
2024-04-24 10:05:00,663.02,665.49,662.53,664.94,4033.0,655.6568,658.0994,655.1723,657.5555,4033.0
2024-04-24 10:10:00,665.48,665.83,663.26,663.26,4490.0,658.0895,658.4356,655.8942,655.8942,4490.0
2024-04-24 10:15:00,662.68,665.55,662.38,664.99,2926.0,655.3206,658.1587,655.0239,657.6049,2926.0
2024-04-24 10:20:00,664.17,665.26,663.26,664.65,3188.0,656.794,657.8719,655.8942,657.2687,3188.0
2024-04-24 10:25:00,665.76,665.76,663.53,663.74,1233.0,658.3664,658.3664,656.1612,656.3688,1233.0
2024-04-24 10:30:00,663.17,663.69,662.0,662.0,2140.0,655.8052,656.3194,654.6481,654.6481,2140.0
2024-04-24 10:35:00,662.01,662.01,661.18,661.18,2428.0,654.658,654.658,653.8373,653.8373,2428.0
2024-04-24 10:40:00,660.44,660.44,658.85,659.35,5609.0,653.1055,653.1055,651.5331,652.0276,5609.0
2024-04-24 10:45:00,658.97,660.65,658.84,660.08,2348.0,651.6518,653.3131,651.5232,652.7495,2348.0
2024-04-24 10:50:00,659.06,659.06,657.5,658.0,900.0,651.7408,651.7408,650.1981,650.6926,900.0
2024-04-24 10:55:00,657.63,658.46,657.62,658.46,600.0,650.3267,651.1475,650.3168,651.1475,600.0
2024-04-24 11:00:00,658.73,658.73,655.68,655.68,1978.0,651.4145,651.4145,648.3983,648.3983,1978.0
2024-04-24 11:05:00,656.16,656.19,654.02,654.8,1826.0,648.873,648.9027,646.7568,647.5281,1826.0
2024-04-24 11:10:00,655.25,655.25,653.9,653.9,1000.0,647.9731,647.9731,646.6381,646.6381,1000.0
2024-04-24 11:15:00,654.1,654.1,652.71,653.7,867.0,646.8359,646.8359,645.4613,646.4403,867.0
2024-04-24 11:20:00,653.51,654.14,653.18,653.18,1656.0,646.2524,646.8754,645.9261,645.9261,1656.0
2024-04-24 11:25:00,652.88,655.17,652.88,655.17,2233.0,645.6294,647.894,645.6294,647.894,2233.0
2024-04-24 11:30:00,655.27,656.42,655.27,656.42,1689.0,647.9929,649.1301,647.9929,649.1301,1689.0
2024-04-24 11:35:00,655.96,655.96,655.64,655.83,700.0,648.6752,648.6752,648.3588,648.5467,700.0
2024-04-24 11:40:00,655.58,655.58,653.98,653.99,1304.0,648.2994,648.2994,646.7172,646.7271,1304.0
2024-04-24 11:45:00,653.38,654.11,651.75,653.43,3696.0,646.1239,646.8458,644.512,646.1733,3696.0
2024-04-24 11:50:00,653.08,653.34,652.89,653.34,300.0,645.8272,646.0843,645.6393,646.0843,300.0
2024-04-24 11:55:00,652.18,652.18,650.73,650.73,1200.0,644.9372,644.9372,643.5033,643.5033,1200.0
2024-04-24 12:00:00,651.12,651.74,649.95,651.38,2945.0,643.889,644.5021,642.732,644.1461,2945.0
2024-04-24 12:05:00,650.77,650.83,649.85,649.85,1262.0,643.5429,643.6022,642.6331,642.6331,1262.0
2024-04-24 12:10:00,649.5,650.01,649.2,649.56,3062.0,642.287,642.7913,641.9903,642.3463,3062.0
2024-04-24 12:15:00,649.74,649.99,649.39,649.94,1500.0,642.5243,642.7715,642.1782,642.7221,1500.0
2024-04-24 12:20:00,650.59,650.59,649.43,649.74,2200.0,643.3649,643.3649,642.2177,642.5243,2200.0
2024-04-24 12:25:00,649.74,650.11,648.7,649.79,2825.0,642.5243,642.8902,641.4959,642.5737,2825.0
2024-04-24 12:30:00,649.74,649.74,647.6,647.6,1779.0,642.5243,642.5243,640.4081,640.4081,1779.0
2024-04-24 12:35:00,648.13,648.78,647.9,648.66,4200.0,640.9322,641.575,640.7047,641.4563,4200.0
2024-04-24 12:40:00,648.72,649.0,648.27,649.0,2056.0,641.5156,641.7925,641.0706,641.7925,2056.0
2024-04-24 12:45:00,648.95,648.98,647.98,647.99,3710.0,641.7431,641.7727,640.7838,640.7937,3710.0
2024-04-24 12:50:00,648.52,650.36,648.16,650.36,1907.0,641.3178,643.1374,640.9618,643.1374,1907.0
2024-04-24 12:55:00,650.26,650.26,649.7,649.7,300.0,643.0385,643.0385,642.4847,642.4847,300.0
2024-04-24 13:00:00,650.59,651.08,650.08,650.08,1300.0,643.3649,643.8494,642.8605,642.8605,1300.0
2024-04-24 13:05:00,651.55,651.55,650.69,650.69,300.0,644.3142,644.3142,643.4638,643.4638,300.0
2024-04-24 13:10:00,650.8,651.11,650.54,650.55,930.0,643.5725,643.8791,643.3154,643.3253,930.0
2024-04-24 13:15:00,650.96,652.01,650.96,651.89,936.0,643.7308,644.7691,643.7308,644.6504,936.0
2024-04-24 13:20:00,651.6,652.55,651.23,652.55,440.0,644.3636,645.3031,643.9978,645.3031,440.0
2024-04-24 13:25:00,652.2,653.19,652.19,652.75,941.0,644.957,645.936,644.9471,645.5009,941.0
2024-04-24 13:30:00,653.59,653.8,652.88,652.88,800.0,646.3315,646.5392,645.6294,645.6294,800.0
2024-04-24 13:35:00,653.4,653.85,652.68,653.75,1112.0,646.1437,646.5887,645.4317,646.4898,1112.0
2024-04-24 13:40:00,654.5,655.38,654.14,654.75,1300.0,647.2314,648.1017,646.8754,647.4787,1300.0
2024-04-24 13:45:00,656.35,657.08,655.58,655.58,1463.0,649.0609,649.7828,648.2994,648.2994,1463.0
2024-04-24 13:50:00,655.22,655.72,655.0,655.0,405.0,647.9434,648.4379,647.7259,647.7259,405.0
2024-04-24 13:55:00,655.38,655.38,654.46,654.88,1863.0,648.1017,648.1017,647.1919,647.6072,1863.0
2024-04-24 14:00:00,654.51,654.91,654.14,654.63,2023.0,647.2413,647.6369,646.8754,647.36,2023.0
2024-04-24 14:05:00,654.14,654.14,652.84,652.84,1350.0,646.8754,646.8754,645.5899,645.5899,1350.0
2024-04-24 14:10:00,653.28,653.28,650.88,651.26,2231.0,646.025,646.025,643.6516,644.0274,2231.0
2024-04-24 14:15:00,650.97,651.79,650.5,650.75,3011.0,643.7406,644.5515,643.2759,643.5231,3011.0
2024-04-24 14:20:00,650.92,651.6,650.49,651.34,2312.0,643.6912,644.3636,643.266,644.1065,2312.0
2024-04-24 14:25:00,651.76,652.3,650.95,651.3,2157.0,644.5219,645.0559,643.7209,644.067,2157.0
2024-04-24 14:30:00,650.76,650.76,650.03,650.72,1003.0,643.533,643.533,642.8111,643.4934,1003.0
2024-04-24 14:35:00,650.75,651.14,650.59,651.12,2502.0,643.5231,643.9088,643.3649,643.889,2502.0
2024-04-24 14:40:00,650.94,651.4,650.76,651.04,3944.0,643.711,644.1659,643.533,643.8099,3944.0
2024-04-24 14:45:00,650.87,651.29,650.34,651.29,2425.0,643.6418,644.0571,643.1176,644.0571,2425.0
2024-04-24 14:50:00,650.8,651.15,649.4,649.88,4372.0,643.5725,643.9186,642.1881,642.6627,4372.0
2024-04-24 14:55:00,650.36,650.67,649.38,649.81,953.0,643.1374,643.444,642.1683,642.5935,953.0
2024-04-24 15:00:00,649.92,650.04,649.45,650.0,400.0,642.7023,642.821,642.2375,642.7814,400.0
2024-04-24 15:05:00,650.3,653.01,649.77,652.89,3282.0,643.0781,645.758,642.554,645.6393,3282.0
2024-04-24 15:10:00,653.26,653.26,651.94,652.95,3821.0,646.0052,646.0052,644.6999,645.6987,3821.0
2024-04-24 15:15:00,653.29,653.57,652.78,653.22,2370.0,646.0349,646.3118,645.5305,645.9657,2370.0
2024-04-24 15:20:00,653.17,656.03,653.17,654.8,3539.0,645.9162,648.7444,645.9162,647.5281,3539.0
2024-04-24 15:25:00,654.89,655.12,654.01,654.45,6444.0,647.6171,647.8446,646.7469,647.182,6444.0
2024-04-24 15:30:00,654.71,654.82,653.7,654.19,2912.0,647.4391,647.5479,646.4403,646.9249,2912.0
2024-04-24 15:35:00,654.23,654.38,653.6,653.88,4072.0,646.9644,647.1128,646.3414,646.6183,4072.0
2024-04-24 15:40:00,654.28,655.92,654.28,655.21,3654.0,647.0139,648.6357,647.0139,647.9336,3654.0
2024-04-24 15:45:00,655.07,657.6,654.3,657.12,4182.0,647.7951,650.297,647.0337,649.8223,4182.0
2024-04-24 15:50:00,656.76,657.13,655.01,655.89,14419.0,649.4663,649.8322,647.7358,648.606,14419.0
2024-04-24 15:55:00,656.41,657.98,656.3,656.9,44477.0,649.1202,650.6728,649.0114,649.6048,44477.0
2024-04-25 09:30:00,656.98,658.37,650.01,652.16,21225.0,649.6839,651.0585,642.7913,644.9174,21225.0
2024-04-25 09:35:00,653.52,655.33,653.01,654.17,2055.0,646.2623,648.0522,645.758,646.9051,2055.0
2024-04-25 09:40:00,653.24,658.63,653.23,658.63,9702.0,645.9854,651.3156,645.9755,651.3156,9702.0
2024-04-25 09:45:00,658.88,659.18,655.44,655.44,1590.0,651.5628,651.8595,648.161,648.161,1590.0
2024-04-25 09:50:00,655.6,658.52,655.6,658.52,900.0,648.3192,651.2068,648.3192,651.2068,900.0
2024-04-25 09:55:00,658.54,661.08,656.51,660.29,16711.0,651.2266,653.7384,649.2191,652.9571,16711.0
2024-04-25 10:00:00,659.49,660.69,657.89,659.93,13735.0,652.166,653.3527,650.5838,652.6011,13735.0
2024-04-25 10:05:00,660.53,662.92,660.26,661.89,3382.0,653.1945,655.5579,652.9275,654.5394,3382.0
2024-04-25 10:10:00,661.4,664.86,661.31,664.18,5082.0,654.0548,657.4764,653.9658,656.8039,5082.0
2024-04-25 10:15:00,663.59,664.36,661.82,663.86,2495.0,656.2205,656.9819,654.4701,656.4875,2495.0
2024-04-25 10:20:00,663.72,664.9,662.85,664.9,3318.0,656.349,657.5159,655.4887,657.5159,3318.0
2024-04-25 10:25:00,664.54,664.54,662.47,663.25,2186.0,657.1599,657.1599,655.1129,655.8843,2186.0
2024-04-25 10:30:00,663.19,663.75,660.3,661.11,2050.0,655.8249,656.3787,652.967,653.768,2050.0
2024-04-25 10:35:00,661.71,662.51,661.36,661.36,1400.0,654.3614,655.1525,654.0153,654.0153,1400.0
2024-04-25 10:40:00,660.72,661.43,658.24,660.6,8002.0,653.3824,654.0845,650.9299,653.2637,8002.0
2024-04-25 10:45:00,661.12,661.65,659.54,659.54,1648.0,653.7779,654.302,652.2155,652.2155,1648.0
2024-04-25 10:50:00,659.47,659.64,657.64,657.75,1000.0,652.1462,652.3144,650.3366,650.4453,1000.0
2024-04-25 10:55:00,657.1,657.91,656.97,657.91,802.0,649.8026,650.6036,649.674,650.6036,802.0
2024-04-25 11:00:00,657.72,661.59,657.72,661.59,2488.0,650.4157,654.2427,650.4157,654.2427,2488.0
2024-04-25 11:05:00,661.25,661.26,660.39,660.84,1515.0,653.9065,653.9164,653.056,653.501,1515.0
2024-04-25 11:10:00,660.92,661.84,660.91,661.67,2755.0,653.5801,654.4899,653.5703,654.3218,2755.0
2024-04-25 11:15:00,661.79,661.79,660.13,661.19,1134.0,654.4405,654.4405,652.7989,653.8471,1134.0
2024-04-25 11:20:00,661.2,661.67,660.98,661.22,1138.0,653.857,654.3218,653.6395,653.8768,1138.0
2024-04-25 11:25:00,661.2,661.58,660.5,661.57,1558.0,653.857,654.2328,653.1648,654.2229,1558.0
2024-04-25 11:30:00,662.07,662.07,659.85,660.86,800.0,654.7174,654.7174,652.522,653.5208,800.0
2024-04-25 11:35:00,661.81,662.49,661.75,661.75,520.0,654.4603,655.1327,654.4009,654.4009,520.0
2024-04-25 11:40:00,661.54,661.82,661.08,661.33,921.0,654.1933,654.4701,653.7384,653.9856,921.0
2024-04-25 11:45:00,661.33,661.33,660.48,660.83,628.0,653.9856,653.9856,653.145,653.4911,628.0
2024-04-25 11:50:00,660.83,662.34,660.83,662.21,1661.0,653.4911,654.9844,653.4911,654.8558,1661.0
2024-04-25 11:55:00,662.16,662.9,661.86,662.83,1411.0,654.8064,655.5382,654.5097,655.4689,1411.0
2024-04-25 12:00:00,662.9,663.86,662.39,662.97,3264.0,655.5382,656.4875,655.0338,655.6074,3264.0
2024-04-25 12:05:00,663.55,665.86,663.55,665.02,2798.0,656.1809,658.4653,656.1809,657.6346,2798.0
2024-04-25 12:10:00,664.6,664.88,664.17,664.35,1000.0,657.2193,657.4962,656.794,656.972,1000.0
2024-04-25 12:15:00,664.4,665.0,664.17,664.67,1517.0,657.0215,657.6148,656.794,657.2885,1517.0
2024-04-25 12:20:00,664.98,665.66,664.58,665.66,802.0,657.5951,658.2675,657.1995,658.2675,802.0
2024-04-25 12:25:00,665.73,666.2,665.25,665.67,1512.0,658.3367,658.8015,657.8621,658.2774,1512.0
2024-04-25 12:30:00,665.67,665.67,664.51,664.51,1200.0,658.2774,658.2774,657.1303,657.1303,1200.0
2024-04-25 12:35:00,664.77,665.49,664.58,665.46,1700.0,657.3874,658.0994,657.1995,658.0697,1700.0
2024-04-25 12:40:00,665.38,666.08,664.82,666.08,1500.0,657.9906,658.6828,657.4368,658.6828,1500.0
2024-04-25 12:45:00,666.39,666.39,665.68,666.37,1000.0,658.9894,658.9894,658.2873,658.9696,1000.0
2024-04-25 12:50:00,666.38,666.99,666.28,666.74,1920.0,658.9795,659.5827,658.8806,659.3355,1920.0
2024-04-25 12:55:00,667.78,667.98,667.12,667.14,1219.0,660.364,660.5617,659.7113,659.7311,1219.0
2024-04-25 13:00:00,667.98,668.12,667.13,668.12,1533.0,660.5617,660.7002,659.7212,660.7002,1533.0
2024-04-25 13:05:00,668.35,668.93,667.75,668.17,3139.0,660.9276,661.5012,660.3343,660.7496,3139.0
2024-04-25 13:10:00,668.2,668.9,667.06,667.41,2040.0,660.7793,661.4715,659.652,659.9981,2040.0
2024-04-25 13:15:00,667.65,668.08,667.08,667.08,1114.0,660.2354,660.6606,659.6717,659.6717,1114.0
2024-04-25 13:20:00,667.08,667.88,666.19,666.19,1200.0,659.6717,660.4628,658.7916,658.7916,1200.0
2024-04-25 13:25:00,667.42,667.99,666.66,667.43,2300.0,660.008,660.5716,659.2564,660.0178,2300.0
2024-04-25 13:30:00,667.67,668.17,667.28,667.82,4894.0,660.2552,660.7496,659.8695,660.4035,4894.0
2024-04-25 13:35:00,667.86,669.5,667.86,669.5,3203.0,660.4431,662.0649,660.4431,662.0649,3203.0
2024-04-25 13:40:00,668.52,668.98,668.15,668.56,1300.0,661.0957,661.5506,660.7298,661.1353,1300.0
2024-04-25 13:45:00,668.19,671.03,668.19,671.02,2903.0,660.7694,663.5779,660.7694,663.568,2903.0
2024-04-25 13:50:00,670.7,672.48,670.69,672.33,3302.0,663.2515,665.0118,663.2416,664.8634,3302.0
2024-04-25 13:55:00,672.18,672.49,671.93,671.93,800.0,664.7151,665.0217,664.4679,664.4679,800.0
2024-04-25 14:00:00,672.09,672.96,671.75,672.29,1200.0,664.6261,665.4864,664.2899,664.8239,1200.0
2024-04-25 14:05:00,671.92,673.74,671.51,673.74,1500.0,664.458,666.2578,664.0525,666.2578,1500.0
2024-04-25 14:10:00,673.01,673.81,672.98,672.99,2623.0,665.5359,666.327,665.5062,665.5161,2623.0
2024-04-25 14:15:00,672.45,674.2,672.15,674.2,2540.0,664.9821,666.7127,664.6854,666.7127,2540.0
2024-04-25 14:20:00,673.77,674.55,672.71,672.72,2939.0,666.2874,667.0588,665.2392,665.2491,2939.0
2024-04-25 14:25:00,672.14,672.64,670.61,670.65,6968.0,664.6755,665.17,663.1625,663.2021,6968.0
2024-04-25 14:30:00,670.65,673.01,670.65,671.78,3100.0,663.2021,665.5359,663.2021,664.3195,3100.0
2024-04-25 14:35:00,671.78,672.04,671.1,671.82,2767.0,664.3195,664.5766,663.6471,664.3591,2767.0
2024-04-25 14:40:00,670.51,671.55,669.98,670.48,2800.0,663.0636,664.0921,662.5395,663.034,2800.0
2024-04-25 14:45:00,670.01,671.7,670.01,671.29,4761.0,662.5692,664.2404,662.5692,663.835,4761.0
2024-04-25 14:50:00,671.81,671.99,670.48,671.28,2121.0,664.3492,664.5272,663.034,663.8251,2121.0
2024-04-25 14:55:00,670.84,672.51,670.44,672.51,2397.0,663.39,665.0414,662.9944,665.0414,2397.0
2024-04-25 15:00:00,672.95,674.34,672.29,674.34,4700.0,665.4765,666.8511,664.8239,666.8511,4700.0
2024-04-25 15:05:00,674.0,674.64,672.87,673.06,6102.0,666.5149,667.1478,665.3974,665.5853,6102.0
2024-04-25 15:10:00,673.12,674.99,672.66,674.21,7159.0,665.6447,667.4939,665.1898,666.7225,7159.0
2024-04-25 15:15:00,675.17,676.4,675.17,676.4,1856.0,667.6719,668.8882,667.6719,668.8882,1856.0
2024-04-25 15:20:00,676.45,677.72,676.26,677.27,3217.0,668.9377,670.1936,668.7498,669.7486,3217.0
2024-04-25 15:25:00,677.21,677.21,676.27,676.73,1300.0,669.6892,669.6892,668.7597,669.2146,1300.0
2024-04-25 15:30:00,676.54,676.54,675.09,676.29,4602.0,669.0267,669.0267,667.5928,668.7794,4602.0
2024-04-25 15:35:00,675.59,675.59,674.23,674.4,2683.0,668.0872,668.0872,666.7423,666.9104,2683.0
2024-04-25 15:40:00,674.04,674.97,673.66,674.05,13453.0,666.5544,667.4741,666.1787,666.5643,13453.0
2024-04-25 15:45:00,673.83,674.57,671.85,671.85,7925.0,666.3468,667.0786,664.3888,664.3888,7925.0
2024-04-25 15:50:00,672.14,673.38,671.81,673.14,13264.0,664.6755,665.9018,664.3492,665.6644,13264.0
2024-04-25 15:55:00,672.92,675.51,672.3,674.67,74146.0,665.4469,668.0081,664.8338,667.1774,74146.0
2024-04-26 09:30:00,683.0,692.0,678.8,688.77,34038.0,675.4149,684.315,671.2616,681.1209,34038.0
2024-04-26 09:35:00,688.85,693.84,683.45,687.31,12349.0,681.2,686.1345,675.8599,679.6771,12349.0
2024-04-26 09:40:00,688.37,695.0,687.19,693.71,10347.0,680.7253,687.2817,679.5584,686.006,10347.0
2024-04-26 09:45:00,694.5,695.33,690.7,692.12,8126.0,686.7872,687.608,683.0294,684.4336,8126.0
2024-04-26 09:50:00,693.25,695.51,693.0,694.66,4631.0,685.5511,687.786,685.3039,686.9454,4631.0
2024-04-26 09:55:00,695.18,698.45,694.07,697.55,7675.0,687.4597,690.6934,686.362,689.8033,7675.0
2024-04-26 10:00:00,697.51,698.12,695.59,697.5,6707.0,689.7638,690.367,687.8651,689.7539,6707.0
2024-04-26 10:05:00,697.79,699.43,695.99,699.0,6114.0,690.0407,691.6625,688.2607,691.2372,6114.0
2024-04-26 10:10:00,699.99,701.6,699.35,700.48,2982.0,692.2162,693.8084,691.5834,692.7008,2982.0
2024-04-26 10:15:00,700.61,703.49,700.6,702.18,10346.0,692.8294,695.6774,692.8195,694.3819,10346.0
2024-04-26 10:20:00,701.83,702.55,700.75,701.93,6666.0,694.0358,694.7478,692.9678,694.1347,6666.0
2024-04-26 10:25:00,701.77,702.99,700.28,700.98,6005.0,693.9765,695.1829,692.503,693.1953,6005.0
2024-04-26 10:30:00,700.83,702.12,700.03,700.98,11989.0,693.0469,694.3226,692.2558,693.1953,11989.0
2024-04-26 10:35:00,701.1,702.0,700.14,701.6,6000.0,693.3139,694.2039,692.3646,693.8084,6000.0
2024-04-26 10:40:00,702.0,702.86,701.19,702.5,6915.0,694.2039,695.0544,693.4029,694.6984,6915.0
2024-04-26 10:45:00,702.01,705.0,701.25,704.97,5122.0,694.2138,697.1706,693.4623,697.1409,5122.0
2024-04-26 10:50:00,703.62,705.25,702.67,705.01,12422.0,695.8059,697.4178,694.8665,697.1805,12422.0
2024-04-26 10:55:00,705.51,705.66,704.17,704.47,3780.0,697.6749,697.8233,696.3498,696.6465,3780.0
2024-04-26 11:00:00,704.49,706.31,704.48,705.33,3659.0,696.6663,698.4661,696.6564,697.4969,3659.0
2024-04-26 11:05:00,705.61,705.73,704.48,705.45,2046.0,697.7738,697.8925,696.6564,697.6156,2046.0
2024-04-26 11:10:00,705.02,705.02,702.98,703.73,2889.0,697.1904,697.1904,695.173,695.9147,2889.0
2024-04-26 11:15:00,703.9,705.42,703.38,705.26,1400.0,696.0828,697.5859,695.5686,697.4277,1400.0
2024-04-26 11:20:00,705.22,705.84,703.69,703.7,2900.0,697.3882,698.0013,695.8752,695.885,2900.0
2024-04-26 11:25:00,703.53,704.22,702.24,704.22,2010.0,695.7169,696.3993,694.4413,696.3993,2010.0
2024-04-26 11:30:00,704.06,704.06,703.11,703.13,908.0,696.241,696.241,695.3016,695.3214,908.0
2024-04-26 11:35:00,703.8,704.02,703.32,703.32,700.0,695.9839,696.2015,695.5093,695.5093,700.0
2024-04-26 11:40:00,703.44,703.95,702.96,703.68,907.0,695.6279,696.1323,695.1533,695.8653,907.0
2024-04-26 11:45:00,704.3,705.88,704.23,705.67,3281.0,696.4784,698.0408,696.4092,697.8332,3281.0
2024-04-26 11:50:00,706.03,706.03,704.42,704.42,300.0,698.1892,698.1892,696.5971,696.5971,300.0
2024-04-26 11:55:00,705.18,705.48,703.71,703.78,3896.0,697.3486,697.6453,695.8949,695.9642,3896.0
2024-04-26 12:00:00,703.54,703.54,701.71,702.0,2180.0,695.7268,695.7268,693.9171,694.2039,2180.0
2024-04-26 12:05:00,702.21,703.55,701.63,703.12,2650.0,694.4116,695.7367,693.838,695.3115,2650.0
2024-04-26 12:10:00,703.27,703.76,702.83,703.12,1400.0,695.4598,695.9444,695.0247,695.3115,1400.0
2024-04-26 12:15:00,703.1,705.89,703.1,705.48,7508.0,695.2917,698.0507,695.2917,697.6453,7508.0
2024-04-26 12:20:00,705.27,705.27,703.99,703.99,3462.0,697.4376,697.4376,696.1718,696.1718,3462.0
2024-04-26 12:25:00,704.25,704.78,704.04,704.31,1800.0,696.4289,696.9531,696.2213,696.4883,1800.0
2024-04-26 12:30:00,704.36,704.81,703.75,704.81,3000.0,696.5377,696.9827,695.9345,696.9827,3000.0
2024-04-26 12:35:00,704.6,705.0,704.35,704.98,6173.0,696.7751,697.1706,696.5278,697.1508,6173.0
2024-04-26 12:40:00,704.62,705.5,704.08,705.15,6380.0,696.7948,697.6651,696.2608,697.3189,6380.0
2024-04-26 12:45:00,704.68,705.88,704.68,705.41,5025.0,696.8542,698.0408,696.8542,697.5761,5025.0
2024-04-26 12:50:00,705.51,705.56,704.66,705.24,2225.0,697.6749,697.7244,696.8344,697.4079,2225.0
2024-04-26 12:55:00,705.6,706.97,705.13,706.97,2148.0,697.7639,699.1187,697.2992,699.1187,2148.0
2024-04-26 13:00:00,706.62,707.2,705.02,705.48,4215.0,698.7726,699.3462,697.1904,697.6453,4215.0
2024-04-26 13:05:00,706.12,706.45,705.63,705.63,541.0,698.2782,698.6045,697.7936,697.7936,541.0
2024-04-26 13:10:00,706.47,707.43,706.32,706.87,2825.0,698.6243,699.5736,698.476,699.0198,2825.0
2024-04-26 13:15:00,707.38,707.8,706.66,707.49,2514.0,699.5242,699.9395,698.8122,699.633,2514.0
2024-04-26 13:20:00,707.84,708.12,707.59,707.91,1710.0,699.9791,700.256,699.7318,700.0483,1710.0
2024-04-26 13:25:00,708.06,708.65,707.34,707.35,3000.0,700.1966,700.7801,699.4846,699.4945,3000.0
2024-04-26 13:30:00,707.43,707.7,707.07,707.47,2600.0,699.5736,699.8406,699.2176,699.6132,2600.0
2024-04-26 13:35:00,707.43,707.43,705.88,706.48,2033.0,699.5736,699.5736,698.0408,698.6342,2033.0
2024-04-26 13:40:00,705.84,706.79,705.51,706.14,3900.0,698.0013,698.9407,697.6749,698.2979,3900.0
2024-04-26 13:45:00,706.63,707.46,706.63,707.16,3042.0,698.7825,699.6033,698.7825,699.3066,3042.0
2024-04-26 13:50:00,707.04,707.05,706.12,706.13,1526.0,699.188,699.1978,698.2782,698.2881,1526.0
2024-04-26 13:55:00,705.7,706.32,705.68,706.05,2751.0,697.8628,698.476,697.8431,698.2089,2751.0
2024-04-26 14:00:00,706.14,706.44,705.72,705.72,2617.0,698.2979,698.5946,697.8826,697.8826,2617.0
2024-04-26 14:05:00,705.89,707.33,705.89,707.03,3002.0,698.0507,699.4747,698.0507,699.1781,3002.0
2024-04-26 14:10:00,707.48,708.19,707.47,707.47,1937.0,699.6231,700.3252,699.6132,699.6132,1937.0
2024-04-26 14:15:00,707.78,708.27,707.53,707.54,1428.0,699.9197,700.4043,699.6725,699.6824,1428.0
2024-04-26 14:20:00,708.0,708.65,707.49,708.02,2340.0,700.1373,700.7801,699.633,700.1571,2340.0
2024-04-26 14:25:00,708.11,708.11,707.54,707.75,1178.0,700.2461,700.2461,699.6824,699.8901,1178.0
2024-04-26 14:30:00,707.86,708.04,707.18,708.04,8561.0,699.9988,700.1768,699.3264,700.1768,8561.0
2024-04-26 14:35:00,707.96,708.63,707.5,707.76,1635.0,700.0977,700.7603,699.6428,699.9,1635.0
2024-04-26 14:40:00,707.45,707.45,706.51,706.63,1194.0,699.5934,699.5934,698.6638,698.7825,1194.0
2024-04-26 14:45:00,706.89,707.36,706.73,707.29,1825.0,699.0396,699.5044,698.8814,699.4352,1825.0
2024-04-26 14:50:00,707.68,707.91,707.19,707.19,1787.0,699.8208,700.0483,699.3363,699.3363,1787.0
2024-04-26 14:55:00,707.41,708.14,707.41,707.67,2396.0,699.5538,700.2757,699.5538,699.811,2396.0
2024-04-26 15:00:00,707.85,707.85,707.22,707.77,2582.0,699.989,699.989,699.366,699.9098,2582.0
2024-04-26 15:05:00,707.97,708.36,707.5,707.73,5228.0,700.1076,700.4933,699.6428,699.8703,5228.0
2024-04-26 15:10:00,707.73,708.11,707.41,707.57,2026.0,699.8703,700.2461,699.5538,699.7121,2026.0
2024-04-26 15:15:00,707.68,709.6,707.56,708.59,6057.0,699.8208,701.7195,699.7022,700.7207,6057.0
2024-04-26 15:20:00,708.31,708.77,708.15,708.54,5042.0,700.4439,700.8987,700.2856,700.6713,5042.0
2024-04-26 15:25:00,708.45,708.81,708.15,708.46,5902.0,700.5823,700.9383,700.2856,700.5922,5902.0
2024-04-26 15:30:00,708.24,710.26,708.01,709.19,8619.0,700.3746,702.3722,700.1472,701.3141,8619.0
2024-04-26 15:35:00,709.06,709.06,707.28,707.49,5710.0,701.1855,701.1855,699.4253,699.633,5710.0
2024-04-26 15:40:00,707.28,707.6,706.58,707.41,15164.0,699.4253,699.7417,698.7331,699.5538,15164.0
2024-04-26 15:45:00,707.36,707.75,706.48,707.29,10902.0,699.5044,699.8901,698.6342,699.4352,10902.0
2024-04-26 15:50:00,707.47,707.82,706.0,706.01,24523.0,699.6132,699.9593,698.1595,698.1694,24523.0
2024-04-26 15:55:00,706.26,706.77,704.62,706.26,56456.0,698.4166,698.921,696.7948,698.4166,56456.0
2024-04-29 09:30:00,706.41,709.28,706.41,708.27,13130.0,698.565,701.4031,698.565,700.4043,13130.0
2024-04-29 09:35:00,708.41,709.39,703.4,703.41,1700.0,700.5427,701.5119,695.5884,695.5983,1700.0
2024-04-29 09:40:00,702.96,702.96,700.39,702.46,3172.0,695.1533,695.1533,692.6118,694.6588,3172.0
2024-04-29 09:45:00,702.01,705.57,702.01,705.53,4804.0,694.2138,697.7343,694.2138,697.6947,4804.0
2024-04-29 09:50:00,705.21,705.21,702.56,703.96,6081.0,697.3783,697.3783,694.7577,696.1422,6081.0
2024-04-29 09:55:00,704.73,706.21,703.97,706.21,2400.0,696.9036,698.3672,696.152,698.3672,2400.0
2024-04-29 10:00:00,707.82,707.82,705.7,705.7,2091.0,699.9593,699.9593,697.8628,697.8628,2091.0
2024-04-29 10:05:00,707.05,708.94,706.73,708.81,1394.0,699.1978,701.0669,698.8814,700.9383,1394.0
2024-04-29 10:10:00,708.26,710.0,708.0,709.52,1975.0,700.3944,702.1151,700.1373,701.6404,1975.0
2024-04-29 10:15:00,709.54,710.09,708.46,709.39,5310.0,701.6602,702.2041,700.5922,701.5119,5310.0
2024-04-29 10:20:00,709.48,709.48,708.22,708.22,1246.0,701.6009,701.6009,700.3549,700.3549,1246.0
2024-04-29 10:25:00,707.95,708.9,707.5,708.88,1012.0,700.0878,701.0273,699.6428,701.0075,1012.0
2024-04-29 10:30:00,709.43,710.73,709.43,710.73,1727.0,701.5514,702.837,701.5514,702.837,1727.0
2024-04-29 10:35:00,710.31,710.43,707.29,707.29,1998.0,702.4216,702.5403,699.4352,699.4352,1998.0
2024-04-29 10:40:00,707.47,709.5,707.09,709.5,848.0,699.6132,701.6206,699.2374,701.6206,848.0
2024-04-29 10:45:00,708.49,708.93,707.01,708.53,2520.0,700.6219,701.057,699.1583,700.6614,2520.0
2024-04-29 10:50:00,707.68,708.47,707.44,708.38,4381.0,699.8208,700.6021,699.5835,700.5131,4381.0
2024-04-29 10:55:00,707.85,708.95,707.67,708.41,2600.0,699.989,701.0767,699.811,700.5427,2600.0
2024-04-29 11:00:00,708.54,709.57,708.43,708.52,1400.0,700.6713,701.6899,700.5625,700.6515,1400.0
2024-04-29 11:05:00,708.12,708.42,706.92,708.27,2281.0,700.256,700.5526,699.0693,700.4043,2281.0
2024-04-29 11:10:00,708.0,708.92,707.77,708.79,2909.0,700.1373,701.0471,699.9098,700.9185,2909.0
2024-04-29 11:15:00,709.08,709.9,709.06,709.73,1624.0,701.2053,702.0162,701.1855,701.8481,1624.0
2024-04-29 11:20:00,710.19,710.19,709.14,709.85,2723.0,702.303,702.303,701.2646,701.9667,2723.0
2024-04-29 11:25:00,709.35,709.36,708.7,708.7,700.0,701.4723,701.4822,700.8295,700.8295,700.0
2024-04-29 11:30:00,708.53,708.75,707.93,708.31,1111.0,700.6614,700.879,700.0681,700.4439,1111.0
2024-04-29 11:35:00,708.17,709.0,708.17,709.0,800.0,700.3054,701.1262,700.3054,701.1262,800.0
2024-04-29 11:40:00,710.08,710.81,710.08,710.64,1600.0,702.1942,702.9161,702.1942,702.748,1600.0
2024-04-29 11:45:00,710.77,710.78,709.76,709.94,2200.0,702.8765,702.8864,701.8777,702.0557,2200.0
2024-04-29 11:50:00,709.73,709.9,709.4,709.56,700.0,701.8481,702.0162,701.5217,701.68,700.0
2024-04-29 11:55:00,710.15,710.15,709.62,709.9,1500.0,702.2634,702.2634,701.7393,702.0162,1500.0
2024-04-29 12:00:00,710.2,710.87,710.2,710.62,3022.0,702.3129,702.9754,702.3129,702.7282,3022.0
2024-04-29 12:05:00,710.33,711.37,709.9,711.37,2367.0,702.4414,703.4699,702.0162,703.4699,2367.0
2024-04-29 12:10:00,711.32,711.91,710.82,711.24,3454.0,703.4204,704.0039,702.926,703.3413,3454.0
2024-04-29 12:15:00,711.49,711.83,710.81,710.86,1500.0,703.5885,703.9248,702.9161,702.9655,1500.0
2024-04-29 12:20:00,711.19,711.19,710.78,710.91,1500.0,703.2919,703.2919,702.8864,703.015,1500.0
2024-04-29 12:25:00,710.62,711.95,710.62,711.95,1100.0,702.7282,704.0434,702.7282,704.0434,1100.0
2024-04-29 12:30:00,712.18,712.18,711.4,711.4,1786.0,704.2709,704.2709,703.4995,703.4995,1786.0
2024-04-29 12:35:00,712.12,712.12,711.19,711.19,900.0,704.2115,704.2115,703.2919,703.2919,900.0
2024-04-29 12:40:00,711.08,711.96,711.08,711.4,900.0,703.1831,704.0533,703.1831,703.4995,900.0
2024-04-29 12:45:00,711.19,711.19,710.92,710.96,500.0,703.2919,703.2919,703.0249,703.0644,500.0
2024-04-29 12:50:00,710.99,711.07,710.59,710.65,1100.0,703.0941,703.1732,702.6985,702.7579,1100.0
2024-04-29 12:55:00,710.27,711.08,710.22,710.63,500.0,702.3821,703.1831,702.3326,702.7381,500.0
2024-04-29 13:00:00,710.53,710.53,709.8,709.8,869.0,702.6392,702.6392,701.9173,701.9173,869.0
2024-04-29 13:05:00,709.97,709.97,709.22,709.88,697.0,702.0854,702.0854,701.3437,701.9964,697.0
2024-04-29 13:10:00,710.49,710.49,709.94,710.49,600.0,702.5996,702.5996,702.0557,702.5996,600.0
2024-04-29 13:15:00,710.47,710.84,710.44,710.44,410.0,702.5799,702.9458,702.5502,702.5502,410.0
2024-04-29 13:20:00,709.91,711.24,709.91,711.24,500.0,702.0261,703.3413,702.0261,703.3413,500.0
2024-04-29 13:25:00,711.98,712.28,711.97,712.07,600.0,704.0731,704.3698,704.0632,704.1621,600.0
2024-04-29 13:30:00,712.75,712.75,712.13,712.5,421.0,704.8345,704.8345,704.2214,704.5873,421.0
2024-04-29 13:35:00,712.57,713.32,712.57,712.78,1765.0,704.6565,705.3982,704.6565,704.8642,1765.0
2024-04-29 13:40:00,713.08,713.08,712.68,712.93,850.0,705.1609,705.1609,704.7653,705.0125,850.0
2024-04-29 13:45:00,713.0,713.44,712.56,712.78,1200.0,705.0818,705.5169,704.6467,704.8642,1200.0
2024-04-29 13:50:00,712.5,712.98,712.42,712.76,624.0,704.5873,705.062,704.5082,704.8444,624.0
2024-04-29 13:55:00,712.93,713.28,712.89,713.28,4189.0,705.0125,705.3587,704.973,705.3587,4189.0
2024-04-29 14:00:00,713.36,713.36,712.17,713.2,2000.0,705.4378,705.4378,704.261,705.2795,2000.0
2024-04-29 14:05:00,712.71,712.94,712.4,712.94,1793.0,704.795,705.0224,704.4884,705.0224,1793.0
2024-04-29 14:10:00,713.12,713.43,712.6,713.29,1356.0,705.2004,705.507,704.6862,705.3685,1356.0
2024-04-29 14:15:00,713.82,714.2,713.82,713.83,1153.0,705.8927,706.2684,705.8927,705.9025,1153.0
2024-04-29 14:20:00,714.71,714.71,714.23,714.33,550.0,706.7728,706.7728,706.2981,706.397,550.0
2024-04-29 14:25:00,715.0,715.19,714.34,714.35,2878.0,707.0596,707.2474,706.4069,706.4168,2878.0
2024-04-29 14:30:00,714.19,714.36,712.67,713.2,9139.0,706.2586,706.4267,704.7554,705.2795,9139.0
2024-04-29 14:35:00,713.28,714.18,713.28,713.45,5000.0,705.3587,706.2487,705.3587,705.5268,5000.0
2024-04-29 14:40:00,714.25,714.66,714.25,714.66,200.0,706.3179,706.7233,706.3179,706.7233,200.0
2024-04-29 14:45:00,714.59,715.13,714.38,714.86,4300.0,706.6541,707.1881,706.4464,706.9211,4300.0
2024-04-29 14:50:00,715.01,715.25,714.69,715.25,2200.0,707.0694,707.3068,706.753,707.3068,2200.0
2024-04-29 14:55:00,715.22,715.98,715.22,715.87,5480.0,707.2771,708.0287,707.2771,707.9199,5480.0
2024-04-29 15:00:00,715.8,715.8,711.24,711.97,14860.0,707.8507,707.8507,703.3413,704.0632,14860.0
2024-04-29 15:05:00,711.92,712.0,709.43,711.95,6183.0,704.0138,704.0929,701.5514,704.0434,6183.0
2024-04-29 15:10:00,711.87,711.9,711.45,711.45,1400.0,703.9643,703.994,703.549,703.549,1400.0
2024-04-29 15:15:00,711.46,711.81,710.91,711.79,1746.0,703.5589,703.905,703.015,703.8852,1746.0
2024-04-29 15:20:00,711.56,712.41,710.92,710.92,2888.0,703.6578,704.4983,703.0249,703.0249,2888.0
2024-04-29 15:25:00,710.93,711.26,710.44,710.85,3043.0,703.0348,703.3611,702.5502,702.9556,3043.0
2024-04-29 15:30:00,711.1,711.59,710.84,711.22,2380.0,703.2029,703.6874,702.9458,703.3215,2380.0
2024-04-29 15:35:00,710.96,711.44,710.69,711.12,3779.0,703.0644,703.5391,702.7974,703.2226,3779.0
2024-04-29 15:40:00,710.97,711.77,710.6,711.07,3050.0,703.0743,703.8654,702.7084,703.1732,3050.0
2024-04-29 15:45:00,711.19,711.56,710.73,710.86,2652.0,703.2919,703.6578,702.837,702.9655,2652.0
2024-04-29 15:50:00,711.12,713.97,710.97,713.57,7914.0,703.2226,706.041,703.0743,705.6454,7914.0
2024-04-29 15:55:00,713.95,714.43,713.17,714.39,57071.0,706.0212,706.4959,705.2499,706.4563,57071.0
2024-04-30 09:30:00,711.64,712.59,710.87,712.25,8270.0,703.7369,704.6763,702.9754,704.3401,8270.0
2024-04-30 09:35:00,712.26,713.46,712.26,712.57,3390.0,704.35,705.5367,704.35,704.6565,3390.0
2024-04-30 09:40:00,713.01,715.0,713.01,714.95,1722.0,705.0917,707.0596,705.0917,707.0101,1722.0
2024-04-30 09:45:00,714.12,715.35,713.86,715.35,2500.0,706.1893,707.4057,705.9322,707.4057,2500.0
2024-04-30 09:50:00,715.39,716.1,714.75,715.63,4024.0,707.4452,708.1473,706.8123,707.6826,4024.0
2024-04-30 09:55:00,716.52,716.69,715.41,715.46,1904.0,708.5627,708.7308,707.465,707.5144,1904.0
2024-04-30 10:00:00,715.68,717.54,715.56,715.57,4636.0,707.732,709.5713,707.6133,707.6232,4636.0
2024-04-30 10:05:00,716.75,717.73,716.02,716.03,1198.0,708.7901,709.7592,708.0682,708.0781,1198.0
2024-04-30 10:10:00,715.71,716.0,714.0,715.49,3458.0,707.7617,708.0484,706.0707,707.5441,3458.0
2024-04-30 10:15:00,715.57,716.59,715.56,715.71,2549.0,707.6232,708.6319,707.6133,707.7617,2549.0
2024-04-30 10:20:00,716.04,716.04,714.76,714.91,2740.0,708.088,708.088,706.8222,706.9706,2740.0
2024-04-30 10:25:00,715.6,715.6,714.0,714.0,1349.0,707.6529,707.6529,706.0707,706.0707,1349.0
2024-04-30 10:30:00,714.06,714.1,713.19,714.07,6923.0,706.13,706.1695,705.2697,706.1399,6923.0
2024-04-30 10:35:00,714.29,714.93,713.83,714.66,2878.0,706.3574,706.9903,705.9025,706.7233,2878.0
2024-04-30 10:40:00,714.55,714.55,713.53,713.56,1349.0,706.6146,706.6146,705.6059,705.6355,1349.0
2024-04-30 10:45:00,713.75,714.02,713.75,714.02,200.0,705.8234,706.0904,705.8234,706.0904,200.0
2024-04-30 10:50:00,713.01,713.41,710.51,710.61,3535.0,705.0917,705.4872,702.6194,702.7183,3535.0
2024-04-30 10:55:00,710.14,710.14,709.52,709.52,1468.0,702.2535,702.2535,701.6404,701.6404,1468.0
2024-04-30 11:00:00,710.0,710.0,708.68,708.68,1665.0,702.1151,702.1151,700.8097,700.8097,1665.0
2024-04-30 11:05:00,708.69,708.69,706.03,706.04,1495.0,700.8196,700.8196,698.1892,698.1991,1495.0
2024-04-30 11:10:00,706.05,706.88,703.03,703.04,3125.0,698.2089,699.0297,695.2225,695.2324,3125.0
2024-04-30 11:15:00,703.51,705.07,703.04,704.53,2196.0,695.6972,697.2398,695.2324,696.7058,2196.0
2024-04-30 11:20:00,704.25,704.25,702.8,702.8,1550.0,696.4289,696.4289,694.995,694.995,1550.0
2024-04-30 11:25:00,703.44,704.54,703.43,704.54,2354.0,695.6279,696.7157,695.618,696.7157,2354.0
2024-04-30 11:30:00,704.13,704.14,702.02,703.61,3242.0,696.3103,696.3202,694.2237,695.796,3242.0
2024-04-30 11:35:00,703.81,703.81,702.63,702.63,500.0,695.9938,695.9938,694.8269,694.8269,500.0
2024-04-30 11:40:00,702.34,702.55,700.44,701.24,3765.0,694.5402,694.7478,692.6613,693.4524,3765.0
2024-04-30 11:45:00,701.75,701.75,699.36,699.6,2645.0,693.9567,693.9567,691.5932,691.8306,2645.0
2024-04-30 11:50:00,700.22,700.22,699.0,699.62,1571.0,692.4437,692.4437,691.2372,691.8504,1571.0
2024-04-30 11:55:00,699.85,700.98,699.85,700.62,1504.0,692.0778,693.1953,692.0778,692.8393,1504.0
2024-04-30 12:00:00,700.62,700.62,699.05,699.22,1097.0,692.8393,692.8393,691.2867,691.4548,1097.0
2024-04-30 12:05:00,699.02,699.51,698.68,699.51,1089.0,691.257,691.7416,690.9208,691.7416,1089.0
2024-04-30 12:10:00,699.75,700.4,699.34,700.34,4105.0,691.9789,692.6217,691.5735,692.5624,4105.0
2024-04-30 12:15:00,700.42,701.0,700.14,701.0,1000.0,692.6415,693.215,692.3646,693.215,1000.0
2024-04-30 12:20:00,700.78,701.44,700.78,701.12,500.0,692.9975,693.6501,692.9975,693.3337,500.0
2024-04-30 12:25:00,701.19,701.19,700.46,700.51,1206.0,693.4029,693.4029,692.681,692.7305,1206.0
2024-04-30 12:30:00,699.96,699.96,698.04,698.06,1900.0,692.1866,692.1866,690.2879,690.3077,1900.0
2024-04-30 12:35:00,698.58,698.82,697.97,698.41,546.0,690.8219,691.0592,690.2187,690.6538,546.0
2024-04-30 12:40:00,696.68,696.68,695.33,695.77,2835.0,688.943,688.943,687.608,688.0431,2835.0
2024-04-30 12:45:00,695.72,695.72,694.53,695.26,1671.0,687.9937,687.9937,686.8169,687.5388,1671.0
2024-04-30 12:50:00,695.6,695.61,694.8,695.07,2310.0,687.875,687.8849,687.0839,687.3509,2310.0
2024-04-30 12:55:00,694.68,695.33,694.18,694.99,2830.0,686.9652,687.608,686.4708,687.2718,2830.0
2024-04-30 13:00:00,694.85,696.29,694.85,694.91,1954.0,687.1333,688.5573,687.1333,687.1927,1954.0
2024-04-30 13:05:00,694.47,696.33,694.28,694.97,2114.0,686.7576,688.5969,686.5697,687.252,2114.0
2024-04-30 13:10:00,694.97,695.22,693.27,694.38,1000.0,687.252,687.4992,685.5709,686.6686,1000.0
2024-04-30 13:15:00,694.44,694.44,693.7,694.37,1092.0,686.7279,686.7279,685.9961,686.6587,1092.0
2024-04-30 13:20:00,694.6,695.41,694.3,695.01,3634.0,686.8861,687.6871,686.5894,687.2916,3634.0
2024-04-30 13:25:00,695.01,695.94,694.64,694.64,1644.0,687.2916,688.2112,686.9257,686.9257,1644.0
2024-04-30 13:30:00,695.0,695.68,694.86,695.68,1030.0,687.2817,687.9541,687.1432,687.9541,1030.0
2024-04-30 13:35:00,695.29,696.08,695.29,695.93,1911.0,687.5684,688.3497,687.5684,688.2013,1911.0
2024-04-30 13:40:00,696.26,696.71,695.08,695.95,3194.0,688.5277,688.9727,687.3608,688.2211,3194.0
2024-04-30 13:45:00,695.74,697.9,695.69,697.77,1650.0,688.0134,690.1495,687.964,690.0209,1650.0
2024-04-30 13:50:00,697.77,699.23,697.77,698.49,1547.0,690.0209,691.4647,690.0209,690.7329,1547.0
2024-04-30 13:55:00,698.62,698.8,698.22,698.36,1220.0,690.8615,691.0395,690.4659,690.6044,1220.0
2024-04-30 14:00:00,698.33,699.34,698.23,699.21,1129.0,690.5747,691.5735,690.4758,691.4449,1129.0
2024-04-30 14:05:00,698.85,698.85,697.68,697.78,2413.0,691.0889,691.0889,689.9319,690.0308,2413.0
2024-04-30 14:10:00,697.74,698.26,697.35,697.58,2380.0,689.9912,690.5055,689.6056,689.833,2380.0
2024-04-30 14:15:00,698.09,698.32,697.62,697.62,1677.0,690.3373,690.5648,689.8726,689.8726,1677.0
2024-04-30 14:20:00,698.01,699.23,698.01,698.59,1113.0,690.2582,691.4647,690.2582,690.8318,1113.0
2024-04-30 14:25:00,699.07,699.07,696.62,696.62,1950.0,691.3065,691.3065,688.8837,688.8837,1950.0
2024-04-30 14:30:00,697.12,698.24,696.64,698.24,700.0,689.3781,690.4857,688.9035,690.4857,700.0
2024-04-30 14:35:00,698.58,699.09,698.57,699.09,800.0,690.8219,691.3262,690.812,691.3262,800.0
2024-04-30 14:40:00,699.08,699.4,698.49,698.49,1725.0,691.3164,691.6328,690.7329,690.7329,1725.0
2024-04-30 14:45:00,698.13,698.13,697.59,697.59,700.0,690.3769,690.3769,689.8429,689.8429,700.0
2024-04-30 14:50:00,696.31,696.31,695.23,695.44,1804.0,688.5771,688.5771,687.5091,687.7168,1804.0
2024-04-30 14:55:00,695.43,696.81,695.42,696.47,2276.0,687.7069,689.0716,687.697,688.7353,2276.0
2024-04-30 15:00:00,696.62,696.97,696.47,696.47,701.0,688.8837,689.2298,688.7353,688.7353,701.0
2024-04-30 15:05:00,696.62,697.16,696.49,696.54,2268.0,688.8837,689.4177,688.7551,688.8046,2268.0
2024-04-30 15:10:00,696.61,696.61,696.04,696.27,1200.0,688.8738,688.8738,688.3101,688.5376,1200.0
2024-04-30 15:15:00,696.08,696.48,695.22,695.23,1925.0,688.3497,688.7452,687.4992,687.5091,1925.0
2024-04-30 15:20:00,695.62,696.01,693.94,694.1,1841.0,687.8948,688.2804,686.2334,686.3917,1841.0
2024-04-30 15:25:00,694.7,695.63,694.67,695.28,1978.0,686.985,687.9047,686.9553,687.5586,1978.0
2024-04-30 15:30:00,695.41,696.41,695.41,696.09,2200.0,687.6871,688.676,687.6871,688.3596,2200.0
2024-04-30 15:35:00,695.8,696.43,694.72,694.83,2632.0,688.0728,688.6958,687.0048,687.1136,2632.0
2024-04-30 15:40:00,694.48,695.77,694.48,695.03,3919.0,686.7674,688.0431,686.7674,687.3113,3919.0
2024-04-30 15:45:00,694.86,695.58,694.65,695.25,3331.0,687.1432,687.8552,686.9356,687.5289,3331.0
2024-04-30 15:50:00,695.66,695.66,691.66,691.66,17556.0,687.9343,687.9343,683.9788,683.9788,17556.0
2024-04-30 15:55:00,691.53,691.78,688.29,688.29,38661.0,683.8502,684.0974,680.6462,680.6462,38661.0
2024-05-01 09:30:00,680.07,684.97,679.01,680.68,8385.0,672.5175,677.3631,671.4692,673.1207,8385.0
2024-05-01 09:35:00,679.0,680.16,677.12,680.16,3241.0,671.4594,672.6065,669.6002,672.6065,3241.0
2024-05-01 09:40:00,681.54,682.01,678.07,678.07,3011.0,673.9711,674.4359,670.5397,670.5397,3011.0
2024-05-01 09:45:00,677.71,680.11,677.5,678.01,2874.0,670.1837,672.557,669.976,670.4803,2874.0
2024-05-01 09:50:00,678.01,679.26,676.78,676.78,2647.0,670.4803,671.7165,669.264,669.264,2647.0
2024-05-01 09:55:00,677.2,677.32,676.42,677.03,1025.0,669.6793,669.798,668.908,669.5112,1025.0
2024-05-01 10:00:00,675.97,678.0,675.36,677.02,3822.0,668.463,670.4705,667.8598,669.5013,3822.0
2024-05-01 10:05:00,675.27,675.83,674.3,674.3,3314.0,667.7708,668.3246,666.8115,666.8115,3314.0
2024-05-01 10:10:00,674.0,674.32,672.63,673.95,6691.0,666.5149,666.8313,665.1601,666.4654,6691.0
2024-05-01 10:15:00,673.63,673.63,672.89,673.01,1562.0,666.149,666.149,665.4172,665.5359,1562.0
2024-05-01 10:20:00,672.14,672.14,670.54,671.16,1039.0,664.6755,664.6755,663.0933,663.7064,1039.0
2024-05-01 10:25:00,671.94,673.92,671.0,672.85,1522.0,664.4778,666.4358,663.5482,665.3777,1522.0
2024-05-01 10:30:00,673.23,673.99,672.34,673.99,3617.0,665.7534,666.505,664.8733,666.505,3617.0
2024-05-01 10:35:00,674.88,675.7,673.67,674.0,2572.0,667.3851,668.196,666.1885,666.5149,2572.0
2024-05-01 10:40:00,673.37,673.4,672.6,673.4,616.0,665.8919,665.9215,665.1304,665.9215,616.0
2024-05-01 10:45:00,673.85,674.69,673.59,674.69,6109.0,666.3665,667.1972,666.1094,667.1972,6109.0
2024-05-01 10:50:00,674.85,676.2,674.3,675.62,1600.0,667.3554,668.6904,666.8115,668.1169,1600.0
2024-05-01 10:55:00,676.0,676.42,675.99,676.42,514.0,668.4927,668.908,668.4828,668.908,514.0
2024-05-01 11:00:00,676.33,676.33,674.39,674.39,1000.0,668.819,668.819,666.9005,666.9005,1000.0
2024-05-01 11:05:00,675.45,675.45,672.67,672.74,800.0,667.9488,667.9488,665.1997,665.2689,800.0
2024-05-01 11:10:00,672.83,673.15,672.0,672.0,2197.0,665.3579,665.6743,664.5371,664.5371,2197.0
2024-05-01 11:15:00,671.49,671.49,668.33,668.56,1930.0,664.0328,664.0328,660.9078,661.1353,1930.0
2024-05-01 11:20:00,668.56,670.44,667.63,669.28,3317.0,661.1353,662.9944,660.2156,661.8473,3317.0
2024-05-01 11:25:00,669.0,670.03,668.71,668.99,1300.0,661.5704,662.589,661.2836,661.5605,1300.0
2024-05-01 11:30:00,668.86,668.92,667.97,668.92,1966.0,661.432,661.4913,660.5518,661.4913,1966.0
2024-05-01 11:35:00,669.01,669.01,668.39,668.64,1000.0,661.5803,661.5803,660.9672,661.2144,1000.0
2024-05-01 11:40:00,669.34,669.35,668.66,669.13,2875.0,661.9066,661.9165,661.2342,661.699,2875.0
2024-05-01 11:45:00,669.09,669.09,667.8,668.63,3261.0,661.6594,661.6594,660.3837,661.2045,3261.0
2024-05-01 11:50:00,668.06,668.75,666.11,666.18,2411.0,660.6408,661.3232,658.7125,658.7817,2411.0
2024-05-01 11:55:00,666.17,666.48,664.57,664.57,1516.0,658.7718,659.0784,657.1896,657.1896,1516.0
2024-05-01 12:00:00,664.49,665.11,663.24,664.53,2693.0,657.1105,657.7236,655.8744,657.1501,2693.0
2024-05-01 12:05:00,665.0,665.08,664.06,665.08,3477.0,657.6148,657.6939,656.6853,657.6939,3477.0
2024-05-01 12:10:00,665.37,666.78,665.14,666.77,3745.0,657.9807,659.3751,657.7533,659.3652,3745.0
2024-05-01 12:15:00,666.63,667.23,666.2,666.21,6822.0,659.2267,659.8201,658.8015,658.8114,6822.0
2024-05-01 12:20:00,665.91,666.43,664.55,664.55,5934.0,658.5147,659.0289,657.1698,657.1698,5934.0
2024-05-01 12:25:00,664.58,665.81,664.34,665.81,5121.0,657.1995,658.4158,656.9622,658.4158,5121.0
2024-05-01 12:30:00,665.82,665.82,664.26,664.26,2104.0,658.4257,658.4257,656.883,656.883,2104.0
2024-05-01 12:35:00,665.14,665.22,664.51,665.0,3687.0,657.7533,657.8324,657.1303,657.6148,3687.0
2024-05-01 12:40:00,664.53,664.53,663.95,664.0,2311.0,657.1501,657.1501,656.5765,656.6259,2311.0
2024-05-01 12:45:00,663.11,663.16,662.55,662.55,1589.0,655.7458,655.7953,655.192,655.192,1589.0
2024-05-01 12:50:00,663.01,664.13,662.5,663.77,1145.0,655.6469,656.7545,655.1426,656.3985,1145.0
2024-05-01 12:55:00,663.86,664.11,663.63,664.11,1100.0,656.4875,656.7347,656.26,656.7347,1100.0
2024-05-01 13:00:00,664.59,666.21,664.29,664.95,2809.0,657.2094,658.8114,656.9127,657.5654,2809.0
2024-05-01 13:05:00,665.29,665.29,664.23,665.09,3613.0,657.9016,657.9016,656.8534,657.7038,3613.0
2024-05-01 13:10:00,664.74,665.05,664.23,664.69,2315.0,657.3577,657.6643,656.8534,657.3083,2315.0
2024-05-01 13:15:00,664.24,664.44,663.32,663.32,700.0,656.8633,657.061,655.9535,655.9535,700.0
2024-05-01 13:20:00,663.8,665.38,663.8,665.19,3720.0,656.4282,657.9906,656.4282,657.8027,3720.0
2024-05-01 13:25:00,664.99,665.76,664.51,665.75,5919.0,657.6049,658.3664,657.1303,658.3565,5919.0
2024-05-01 13:30:00,665.32,667.55,665.2,667.55,4951.0,657.9313,660.1365,657.8126,660.1365,4951.0
2024-05-01 13:35:00,667.6,668.93,667.6,667.89,1863.0,660.186,661.5012,660.186,660.4727,1863.0
2024-05-01 13:40:00,667.32,669.3,667.32,669.3,1097.0,659.9091,661.8671,659.9091,661.8671,1097.0
2024-05-01 13:45:00,669.13,671.6,668.61,670.49,8404.0,661.699,664.1415,661.1847,663.0439,8404.0
2024-05-01 13:50:00,670.49,671.23,670.09,671.05,5326.0,663.0439,663.7756,662.6483,663.5976,5326.0
2024-05-01 13:55:00,671.26,671.26,670.4,671.07,2700.0,663.8053,663.8053,662.9549,663.6174,2700.0
2024-05-01 14:00:00,670.93,672.5,670.21,671.81,11425.0,663.479,665.0315,662.767,664.3492,11425.0
2024-05-01 14:05:00,671.81,672.58,670.63,670.63,10592.0,664.3492,665.1107,663.1823,663.1823,10592.0
2024-05-01 14:10:00,670.74,671.29,669.36,670.56,2500.0,663.2911,663.835,661.9264,663.1131,2500.0
2024-05-01 14:15:00,671.0,671.34,669.58,670.99,5009.0,663.5482,663.8844,662.144,663.5383,5009.0
2024-05-01 14:20:00,670.99,672.5,670.37,672.35,3266.0,663.5383,665.0315,662.9252,664.8832,3266.0
2024-05-01 14:25:00,671.98,676.33,671.75,676.33,6604.0,664.5173,668.819,664.2899,668.819,6604.0
2024-05-01 14:30:00,675.29,675.48,669.26,673.75,8195.0,667.7906,667.9784,661.8275,666.2677,8195.0
2024-05-01 14:35:00,671.34,676.9,670.14,676.9,16977.0,663.8844,669.3827,662.6977,669.3827,16977.0
2024-05-01 14:40:00,677.32,685.57,676.98,685.55,8146.0,669.798,677.9564,669.4618,677.9366,8146.0
2024-05-01 14:45:00,685.35,685.35,681.61,683.67,6796.0,677.7388,677.7388,674.0404,676.0775,6796.0
2024-05-01 14:50:00,683.5,685.02,683.1,684.83,9651.0,675.9094,677.4125,675.5138,677.2246,9651.0
2024-05-01 14:55:00,685.02,686.42,683.47,685.78,3625.0,677.4125,678.797,675.8797,678.1641,3625.0
2024-05-01 15:00:00,686.9,691.73,686.78,687.15,10537.0,679.2716,684.048,679.153,679.5188,10537.0
2024-05-01 15:05:00,686.87,691.22,686.38,689.81,4445.0,679.242,683.5436,678.7574,682.1493,4445.0
2024-05-01 15:10:00,690.34,690.34,685.57,688.73,5734.0,682.6734,682.6734,677.9564,681.0813,5734.0
2024-05-01 15:15:00,688.82,689.26,687.02,687.49,4305.0,681.1703,681.6054,679.3903,679.8551,4305.0
2024-05-01 15:20:00,687.38,687.84,683.19,686.91,7550.0,679.7463,680.2012,675.6028,679.2815,7550.0
2024-05-01 15:25:00,685.79,687.02,683.84,683.84,4510.0,678.1739,679.3903,676.2456,676.2456,4510.0
2024-05-01 15:30:00,683.4,683.4,680.15,680.45,7750.0,675.8105,675.8105,672.5966,672.8933,7750.0
2024-05-01 15:35:00,680.02,680.05,675.57,677.05,5175.0,672.468,672.4977,668.0674,669.531,5175.0
2024-05-01 15:40:00,677.68,680.07,675.45,677.33,8498.0,670.154,672.5175,667.9488,669.8079,8498.0
2024-05-01 15:45:00,676.13,678.06,674.95,676.09,13468.0,668.6212,670.5298,667.4543,668.5817,13468.0
2024-05-01 15:50:00,676.7,676.7,669.37,669.99,18383.0,669.1849,669.1849,661.9363,662.5494,18383.0
2024-05-01 15:55:00,669.5,669.52,665.29,665.7,106134.0,662.0649,662.0846,657.9016,658.3071,106134.0
2024-05-02 09:30:00,675.64,678.09,675.05,677.28,11165.0,668.1367,670.5595,667.5532,669.7585,11165.0
2024-05-02 09:35:00,675.37,678.56,675.26,677.91,1863.0,667.8697,671.0242,667.7609,670.3815,1863.0
2024-05-02 09:40:00,676.15,677.6,674.85,675.55,1456.0,668.641,670.0749,667.3554,668.0477,1456.0
2024-05-02 09:45:00,675.66,678.0,674.64,674.64,2281.0,668.1564,670.4705,667.1478,667.1478,2281.0
2024-05-02 09:50:00,674.89,675.09,674.33,674.66,1241.0,667.395,667.5928,666.8412,667.1676,1241.0
2024-05-02 09:55:00,674.06,674.59,673.81,673.81,500.0,666.5742,667.0983,666.327,666.327,500.0
2024-05-02 10:00:00,672.21,672.86,667.44,669.86,5157.0,664.7448,665.3875,660.0277,662.4209,5157.0
2024-05-02 10:05:00,668.72,668.72,664.18,664.19,2000.0,661.2935,661.2935,656.8039,656.8138,2000.0
2024-05-02 10:10:00,664.81,668.35,664.63,668.27,2842.0,657.4269,660.9276,657.2489,660.8485,2842.0
2024-05-02 10:15:00,668.3,669.29,667.69,668.54,2657.0,660.8782,661.8572,660.275,661.1155,2657.0
2024-05-02 10:20:00,667.91,670.3,666.32,670.3,7221.0,660.4925,662.856,658.9202,662.856,7221.0
2024-05-02 10:25:00,671.75,671.75,669.48,669.48,2305.0,664.2899,664.2899,662.0451,662.0451,2305.0
2024-05-02 10:30:00,669.57,670.52,669.55,670.27,3032.0,662.1341,663.0735,662.1143,662.8263,3032.0
2024-05-02 10:35:00,670.73,670.73,669.9,670.6,2036.0,663.2812,663.2812,662.4604,663.1526,2036.0
2024-05-02 10:40:00,671.33,671.33,669.27,669.67,2002.0,663.8745,663.8745,661.8374,662.233,2002.0
2024-05-02 10:45:00,668.88,670.01,668.79,670.0,300.0,661.4517,662.5692,661.3627,662.5593,300.0
2024-05-02 10:50:00,670.72,671.41,670.72,671.4,207.0,663.2713,663.9536,663.2713,663.9438,207.0
2024-05-02 10:55:00,670.81,670.89,670.7,670.7,300.0,663.3603,663.4394,663.2515,663.2515,300.0
2024-05-02 11:00:00,673.17,674.43,672.88,674.43,1199.0,665.6941,666.9401,665.4073,666.9401,1199.0
2024-05-02 11:05:00,674.36,676.49,674.36,674.71,425.0,666.8709,668.9772,666.8709,667.217,425.0
2024-05-02 11:10:00,676.59,676.81,675.97,676.29,1416.0,669.0761,669.2937,668.463,668.7794,1416.0
2024-05-02 11:15:00,677.22,677.24,676.51,676.76,1533.0,669.6991,669.7189,668.997,669.2442,1533.0
2024-05-02 11:20:00,676.75,676.75,675.57,676.53,800.0,669.2343,669.2343,668.0674,669.0168,800.0
2024-05-02 11:25:00,676.33,676.33,675.9,675.9,200.0,668.819,668.819,668.3938,668.3938,200.0
2024-05-02 11:30:00,675.3,675.79,674.51,675.79,921.0,667.8004,668.285,667.0192,668.285,921.0
2024-05-02 11:35:00,676.51,676.51,675.16,675.16,200.0,668.997,668.997,667.662,667.662,200.0
2024-05-02 11:40:00,675.54,676.95,675.54,676.94,562.0,668.0378,669.4321,668.0378,669.4222,562.0
2024-05-02 11:45:00,676.32,676.32,675.91,675.91,600.0,668.8091,668.8091,668.4037,668.4037,600.0
2024-05-02 11:50:00,676.88,680.0,676.88,679.07,1109.0,669.3629,672.4482,669.3629,671.5286,1109.0
2024-05-02 11:55:00,679.07,679.86,678.54,678.64,2793.0,671.5286,672.3098,671.0045,671.1034,2793.0
2024-05-02 12:00:00,679.24,679.25,678.51,678.51,920.0,671.6967,671.7066,670.9748,670.9748,920.0
2024-05-02 12:05:00,677.5,677.56,677.02,677.36,1600.0,669.976,670.0353,669.5013,669.8376,1600.0
2024-05-02 12:10:00,676.31,676.31,675.75,676.16,1009.0,668.7992,668.7992,668.2454,668.6509,1009.0
2024-05-02 12:15:00,675.56,676.0,675.09,675.55,464.0,668.0576,668.4927,667.5928,668.0477,464.0
2024-05-02 12:20:00,675.25,676.29,674.98,676.29,1533.0,667.751,668.7794,667.484,668.7794,1533.0
2024-05-02 12:25:00,676.82,676.83,676.14,676.14,689.0,669.3036,669.3135,668.6311,668.6311,689.0
2024-05-02 12:30:00,675.82,675.82,673.68,674.47,1100.0,668.3147,668.3147,666.1984,666.9797,1100.0
2024-05-02 12:35:00,673.48,673.82,672.88,673.22,700.0,666.0007,666.3369,665.4073,665.7435,700.0
2024-05-02 12:40:00,674.37,674.37,673.82,673.82,400.0,666.8808,666.8808,666.3369,666.3369,400.0
2024-05-02 12:45:00,674.59,675.23,674.59,674.79,400.0,667.0983,667.7312,667.0983,667.2961,400.0
2024-05-02 12:50:00,674.59,674.59,674.01,674.01,515.0,667.0983,667.0983,666.5248,666.5248,515.0
2024-05-02 12:55:00,673.25,674.0,673.25,674.0,300.0,665.7732,666.5149,665.7732,666.5149,300.0
2024-05-02 13:00:00,674.0,674.0,674.0,674.0,0.0,666.5149,666.5149,666.5149,666.5149,0.0
2024-05-02 13:05:00,674.92,676.37,674.92,676.04,300.0,667.4247,668.8586,667.4247,668.5322,300.0
2024-05-02 13:10:00,676.18,677.5,675.56,677.5,900.0,668.6707,669.976,668.0576,669.976,900.0
2024-05-02 13:15:00,676.98,678.11,676.98,677.2,1435.0,669.4618,670.5792,669.4618,669.6793,1435.0
2024-05-02 13:20:00,676.67,677.86,676.64,677.49,2356.0,669.1552,670.332,669.1256,669.9661,2356.0
2024-05-02 13:25:00,676.99,678.02,676.99,678.01,300.0,669.4717,670.4902,669.4717,670.4803,300.0
2024-05-02 13:30:00,678.66,679.67,677.97,677.97,1000.0,671.1231,672.1219,670.4408,670.4408,1000.0
2024-05-02 13:35:00,677.57,677.57,676.8,676.8,1480.0,670.0452,670.0452,669.2838,669.2838,1480.0
2024-05-02 13:40:00,676.5,676.9,676.26,676.71,807.0,668.9871,669.3827,668.7498,669.1948,807.0
2024-05-02 13:45:00,676.89,676.96,675.68,675.68,1879.0,669.3728,669.442,668.1762,668.1762,1879.0
2024-05-02 13:50:00,675.72,676.06,675.15,675.16,2200.0,668.2158,668.552,667.6521,667.662,2200.0
2024-05-02 13:55:00,675.14,676.02,675.13,676.02,800.0,667.6422,668.5124,667.6323,668.5124,800.0
2024-05-02 14:00:00,675.83,677.01,675.83,676.84,881.0,668.3246,669.4915,668.3246,669.3233,881.0
2024-05-02 14:05:00,677.12,677.5,677.12,677.5,2271.0,669.6002,669.976,669.6002,669.976,2271.0
2024-05-02 14:10:00,678.06,678.06,677.07,677.34,900.0,670.5298,670.5298,669.5508,669.8178,900.0
2024-05-02 14:15:00,676.79,676.79,676.79,676.79,100.0,669.2739,669.2739,669.2739,669.2739,100.0
2024-05-02 14:20:00,677.02,677.46,677.02,677.46,300.0,669.5013,669.9365,669.5013,669.9365,300.0
2024-05-02 14:25:00,677.68,679.24,677.58,679.24,3199.0,670.154,671.6967,670.0551,671.6967,3199.0
2024-05-02 14:30:00,678.79,680.07,678.79,680.07,1300.0,671.2517,672.5175,671.2517,672.5175,1300.0
2024-05-02 14:35:00,680.07,680.07,680.07,680.07,0.0,672.5175,672.5175,672.5175,672.5175,0.0
2024-05-02 14:40:00,679.85,680.35,679.06,680.35,900.0,672.2999,672.7944,671.5187,672.7944,900.0
2024-05-02 14:45:00,679.5,680.39,679.5,679.64,1330.0,671.9538,672.8339,671.9538,672.0922,1330.0
2024-05-02 14:50:00,679.56,679.56,679.15,679.53,800.0,672.0131,672.0131,671.6077,671.9835,800.0
2024-05-02 14:55:00,679.5,680.57,679.5,679.97,1707.0,671.9538,673.0119,671.9538,672.4186,1707.0
2024-05-02 15:00:00,680.07,680.07,679.0,679.73,2245.0,672.5175,672.5175,671.4594,672.1812,2245.0
2024-05-02 15:05:00,680.2,681.3,680.0,681.3,1015.0,672.646,673.7338,672.4482,673.7338,1015.0
2024-05-02 15:10:00,681.51,682.47,680.48,681.11,5294.0,673.9415,674.8908,672.9229,673.5459,5294.0
2024-05-02 15:15:00,681.69,682.44,680.72,681.22,2593.0,674.1195,674.8612,673.1603,673.6547,2593.0
2024-05-02 15:20:00,681.16,682.68,681.16,682.18,906.0,673.5954,675.0985,673.5954,674.604,906.0
2024-05-02 15:25:00,682.49,683.0,682.43,682.7,1602.0,674.9106,675.4149,674.8513,675.1183,1602.0
2024-05-02 15:30:00,682.47,682.65,681.66,681.88,1112.0,674.8908,675.0688,674.0898,674.3074,1112.0
2024-05-02 15:35:00,681.35,681.45,680.53,680.6,2621.0,673.7833,673.8821,672.9724,673.0416,2621.0
2024-05-02 15:40:00,680.77,680.77,679.19,679.41,3254.0,673.2097,673.2097,671.6472,671.8648,3254.0
2024-05-02 15:45:00,678.8,679.37,678.01,678.28,2748.0,671.2616,671.8252,670.4803,670.7473,2748.0
2024-05-02 15:50:00,678.26,679.36,677.91,679.25,7136.0,670.7276,671.8154,670.3815,671.7066,7136.0
2024-05-02 15:55:00,678.91,682.43,678.84,682.31,25126.0,671.3704,674.8513,671.3011,674.7326,25126.0
2024-05-03 09:30:00,695.0,695.0,691.09,691.1,8430.0,687.2817,687.2817,683.4151,683.425,8430.0
2024-05-03 09:35:00,693.12,694.35,693.12,694.35,468.0,685.4225,686.6389,685.4225,686.6389,468.0
2024-05-03 09:40:00,693.61,695.59,693.61,694.63,3255.0,685.9071,687.8651,685.9071,686.9158,3255.0
2024-05-03 09:45:00,695.81,700.25,695.74,699.8,8798.0,688.0827,692.4734,688.0134,692.0284,8798.0
2024-05-03 09:50:00,700.2,700.78,698.93,700.0,1100.0,692.4239,692.9975,691.168,692.2261,1100.0
2024-05-03 09:55:00,700.02,701.61,699.97,700.25,2669.0,692.2459,693.8183,692.1965,692.4734,2669.0
2024-05-03 10:00:00,701.26,701.52,697.4,697.61,4651.0,693.4721,693.7293,689.655,689.8627,4651.0
2024-05-03 10:05:00,698.61,699.5,697.66,698.13,2906.0,690.8516,691.7317,689.9121,690.3769,2906.0
2024-05-03 10:10:00,698.0,699.52,697.27,697.37,3295.0,690.2483,691.7515,689.5265,689.6253,3295.0
2024-05-03 10:15:00,698.49,699.83,698.12,699.83,400.0,690.7329,692.058,690.367,692.058,400.0
2024-05-03 10:20:00,698.95,699.11,698.94,699.1,338.0,691.1878,691.346,691.1779,691.3361,338.0
2024-05-03 10:25:00,698.44,700.55,696.99,700.55,1020.0,690.6835,692.77,689.2496,692.77,1020.0
2024-05-03 10:30:00,701.8,702.0,700.49,700.49,971.0,694.0061,694.2039,692.7107,692.7107,971.0
2024-05-03 10:35:00,699.56,702.0,699.55,702.0,942.0,691.791,694.2039,691.7811,694.2039,942.0
2024-05-03 10:40:00,703.19,704.06,701.75,704.06,1400.0,695.3807,696.241,693.9567,696.241,1400.0
2024-05-03 10:45:00,703.48,703.91,702.97,703.19,1143.0,695.6675,696.0927,695.1632,695.3807,1143.0
2024-05-03 10:50:00,702.88,702.88,699.42,699.46,1418.0,695.0742,695.0742,691.6526,691.6921,1418.0
2024-05-03 10:55:00,699.9,700.08,698.51,698.51,800.0,692.1272,692.3052,690.7527,690.7527,800.0
2024-05-03 11:00:00,699.42,699.42,698.0,698.0,481.0,691.6526,691.6526,690.2483,690.2483,481.0
2024-05-03 11:05:00,697.48,698.61,696.81,696.81,2025.0,689.7341,690.8516,689.0716,689.0716,2025.0
2024-05-03 11:10:00,697.41,697.46,696.52,696.61,3285.0,689.6649,689.7143,688.7848,688.8738,3285.0
2024-05-03 11:15:00,696.34,697.94,696.32,697.94,1530.0,688.6068,690.189,688.587,690.189,1530.0
2024-05-03 11:20:00,697.08,698.43,697.08,697.31,8055.0,689.3386,690.6736,689.3386,689.566,8055.0
2024-05-03 11:25:00,698.34,699.56,697.55,699.56,500.0,690.5846,691.791,689.8033,691.791,500.0
2024-05-03 11:30:00,699.66,701.24,699.66,701.17,1740.0,691.8899,693.4524,691.8899,693.3831,1740.0
2024-05-03 11:35:00,702.39,702.43,701.47,702.43,1111.0,694.5896,694.6292,693.6798,694.6292,1111.0
2024-05-03 11:40:00,702.28,702.69,702.11,702.11,1100.0,694.4808,694.8863,694.3127,694.3127,1100.0
2024-05-03 11:45:00,701.96,701.96,701.17,701.83,700.0,694.1644,694.1644,693.3831,694.0358,700.0
2024-05-03 11:50:00,702.34,703.22,702.34,703.22,550.0,694.5402,695.4104,694.5402,695.4104,550.0
2024-05-03 11:55:00,703.07,703.07,702.44,702.59,700.0,695.262,695.262,694.639,694.7874,700.0
2024-05-03 12:00:00,702.83,702.83,701.08,701.68,1126.0,695.0247,695.0247,693.2941,693.8875,1126.0
2024-05-03 12:05:00,701.97,702.63,701.97,702.24,548.0,694.1743,694.8269,694.1743,694.4413,548.0
2024-05-03 12:10:00,702.7,702.7,701.61,701.78,600.0,694.8962,694.8962,693.8183,693.9864,600.0
2024-05-03 12:15:00,701.96,702.32,701.92,702.18,1143.0,694.1644,694.5204,694.1248,694.3819,1143.0
2024-05-03 12:20:00,701.7,702.29,700.55,700.99,3068.0,693.9073,694.4907,692.77,693.2051,3068.0
2024-05-03 12:25:00,701.31,701.99,701.31,701.75,725.0,693.5216,694.194,693.5216,693.9567,725.0
2024-05-03 12:30:00,701.2,701.72,701.13,701.13,1330.0,693.4128,693.927,693.3436,693.3436,1330.0
2024-05-03 12:35:00,700.51,701.57,700.51,701.57,400.0,692.7305,693.7787,692.7305,693.7787,400.0
2024-05-03 12:40:00,701.45,701.45,700.44,700.44,300.0,693.66,693.66,692.6613,692.6613,300.0
2024-05-03 12:45:00,700.27,700.28,700.27,700.27,100.0,692.4931,692.503,692.4931,692.4931,100.0
2024-05-03 12:50:00,700.16,700.16,698.81,698.81,654.0,692.3844,692.3844,691.0494,691.0494,654.0
2024-05-03 12:55:00,698.38,699.07,698.38,698.88,539.0,690.6241,691.3065,690.6241,691.1186,539.0
2024-05-03 13:00:00,699.61,699.7,699.6,699.7,246.0,691.8405,691.9295,691.8306,691.9295,246.0
2024-05-03 13:05:00,700.1,700.1,699.88,700.09,500.0,692.325,692.325,692.1075,692.3151,500.0
2024-05-03 13:10:00,699.3,700.58,699.3,700.02,1466.0,691.5339,692.7997,691.5339,692.2459,1466.0
2024-05-03 13:15:00,699.71,700.26,699.24,699.24,782.0,691.9394,692.4833,691.4746,691.4746,782.0
2024-05-03 13:20:00,699.88,700.16,699.2,699.2,500.0,692.1075,692.3844,691.435,691.435,500.0
2024-05-03 13:25:00,699.01,699.46,697.89,697.89,1618.0,691.2471,691.6921,690.1396,690.1396,1618.0
2024-05-03 13:30:00,697.8,698.44,697.06,697.51,1257.0,690.0506,690.6835,689.3188,689.7638,1257.0
2024-05-03 13:35:00,697.13,698.01,697.13,698.01,300.0,689.388,690.2582,689.388,690.2582,300.0
2024-05-03 13:40:00,697.92,698.24,697.44,697.79,500.0,690.1692,690.4857,689.6946,690.0407,500.0
2024-05-03 13:45:00,697.6,697.6,697.4,697.4,200.0,689.8528,689.8528,689.655,689.655,200.0
2024-05-03 13:50:00,697.66,698.18,697.65,698.18,778.0,689.9121,690.4263,689.9022,690.4263,778.0
2024-05-03 13:55:00,697.73,698.36,697.48,697.7,939.0,689.9813,690.6044,689.7341,689.9517,939.0
2024-05-03 14:00:00,698.04,698.23,698.04,698.15,400.0,690.2879,690.4758,690.2879,690.3967,400.0
2024-05-03 14:05:00,699.23,700.12,699.23,700.12,435.0,691.4647,692.3448,691.4647,692.3448,435.0
2024-05-03 14:10:00,700.38,700.44,700.02,700.02,1197.0,692.6019,692.6613,692.2459,692.2459,1197.0
2024-05-03 14:15:00,700.22,700.98,700.12,700.86,2300.0,692.4437,693.1953,692.3448,693.0766,2300.0
2024-05-03 14:20:00,700.68,700.86,700.23,700.41,2012.0,692.8986,693.0766,692.4536,692.6316,2012.0
2024-05-03 14:25:00,700.26,700.75,700.14,700.52,800.0,692.4833,692.9678,692.3646,692.7404,800.0
2024-05-03 14:30:00,700.65,700.65,699.81,699.81,1031.0,692.8689,692.8689,692.0382,692.0382,1031.0
2024-05-03 14:35:00,700.2,700.21,699.35,699.35,557.0,692.4239,692.4338,691.5834,691.5834,557.0
2024-05-03 14:40:00,698.69,699.79,698.66,699.53,2125.0,690.9307,692.0185,690.901,691.7614,2125.0
2024-05-03 14:45:00,698.96,699.35,698.96,699.29,650.0,691.1977,691.5834,691.1977,691.524,650.0
2024-05-03 14:50:00,699.29,699.29,699.29,699.29,0.0,691.524,691.524,691.524,691.524,0.0
2024-05-03 14:55:00,698.3,698.56,698.07,698.14,508.0,690.545,690.8021,690.3176,690.3868,508.0
2024-05-03 15:00:00,697.95,699.48,696.97,699.48,1223.0,690.1989,691.7119,689.2298,691.7119,1223.0
2024-05-03 15:05:00,699.48,699.58,699.28,699.28,904.0,691.7119,691.8108,691.5141,691.5141,904.0
2024-05-03 15:10:00,699.08,699.71,698.04,698.04,3667.0,691.3164,691.9394,690.2879,690.2879,3667.0
2024-05-03 15:15:00,697.85,699.1,697.84,698.26,2444.0,690.1,691.3361,690.0901,690.5055,2444.0
2024-05-03 15:20:00,698.26,698.61,698.01,698.25,2020.0,690.5055,690.8516,690.2582,690.4956,2020.0
2024-05-03 15:25:00,698.13,699.4,698.07,699.4,2553.0,690.3769,691.6328,690.3176,691.6328,2553.0
2024-05-03 15:30:00,699.23,699.23,698.12,698.38,2205.0,691.4647,691.4647,690.367,690.6241,2205.0
2024-05-03 15:35:00,698.46,699.59,698.45,699.41,1875.0,690.7032,691.8207,690.6934,691.6427,1875.0
2024-05-03 15:40:00,699.43,699.43,697.49,698.09,6272.0,691.6625,691.6625,689.744,690.3373,6272.0
2024-05-03 15:45:00,697.28,697.73,696.17,696.17,7635.0,689.5363,689.9813,688.4387,688.4387,7635.0
2024-05-03 15:50:00,695.97,698.52,695.76,697.44,16175.0,688.2409,690.7626,688.0332,689.6946,16175.0
2024-05-03 15:55:00,697.11,697.77,696.25,696.86,17021.0,689.3682,690.0209,688.5178,689.121,17021.0
2024-05-06 09:30:00,699.16,699.17,698.09,698.1,9570.0,691.3955,691.4054,690.3373,690.3472,9570.0
2024-05-06 09:35:00,699.49,703.61,698.64,701.2,16875.0,691.7218,695.796,690.8812,693.4128,16875.0
2024-05-06 09:40:00,701.66,704.45,701.66,704.45,1346.0,693.8677,696.6267,693.8677,696.6267,1346.0
2024-05-06 09:45:00,705.24,710.19,705.24,710.19,4928.0,697.4079,702.303,697.4079,702.303,4928.0
2024-05-06 09:50:00,710.19,710.38,708.84,710.17,1767.0,702.303,702.4909,700.968,702.2832,1767.0
2024-05-06 09:55:00,710.12,710.35,708.75,709.87,1934.0,702.2337,702.4612,700.879,701.9865,1934.0
2024-05-06 10:00:00,710.34,711.68,709.86,710.0,4389.0,702.4513,703.7764,701.9766,702.1151,4389.0
2024-05-06 10:05:00,710.17,710.9,709.83,710.3,2399.0,702.2832,703.0051,701.947,702.4118,2399.0
2024-05-06 10:10:00,711.0,711.0,710.09,711.0,600.0,703.104,703.104,702.2041,703.104,600.0
2024-05-06 10:15:00,710.68,712.08,710.67,712.08,2537.0,702.7875,704.172,702.7776,704.172,2537.0
2024-05-06 10:20:00,711.89,712.15,711.64,711.8,622.0,703.9841,704.2412,703.7369,703.8951,622.0
2024-05-06 10:25:00,710.66,710.66,710.39,710.39,400.0,702.7678,702.7678,702.5008,702.5008,400.0
2024-05-06 10:30:00,710.66,710.68,708.73,709.48,1141.0,702.7678,702.7875,700.8592,701.6009,1141.0
2024-05-06 10:35:00,708.19,711.82,708.15,711.04,9395.0,700.3252,703.9149,700.2856,703.1435,9395.0
2024-05-06 10:40:00,711.05,711.47,711.04,711.34,1200.0,703.1534,703.5688,703.1435,703.4402,1200.0
2024-05-06 10:45:00,711.29,711.29,710.08,710.86,1769.0,703.3908,703.3908,702.1942,702.9655,1769.0
2024-05-06 10:50:00,711.11,711.88,710.79,711.28,2179.0,703.2128,703.9742,702.8963,703.3809,2179.0
2024-05-06 10:55:00,709.77,711.43,709.77,710.66,800.0,701.8876,703.5292,701.8876,702.7678,800.0
2024-05-06 11:00:00,711.02,711.02,710.14,710.72,1862.0,703.1238,703.1238,702.2535,702.8271,1862.0
2024-05-06 11:05:00,710.55,711.15,710.39,711.15,1500.0,702.659,703.2523,702.5008,703.2523,1500.0
2024-05-06 11:10:00,711.3,711.3,710.7,710.75,1035.0,703.4006,703.4006,702.8073,702.8568,1035.0
2024-05-06 11:15:00,709.69,709.69,709.69,709.69,300.0,701.8085,701.8085,701.8085,701.8085,300.0
2024-05-06 11:20:00,709.47,710.63,709.1,710.27,1000.0,701.591,702.7381,701.2251,702.3821,1000.0
2024-05-06 11:25:00,710.12,710.66,710.12,710.66,723.0,702.2337,702.7678,702.2337,702.7678,723.0
2024-05-06 11:30:00,710.89,711.06,710.82,710.82,400.0,702.9952,703.1633,702.926,702.926,400.0
2024-05-06 11:35:00,711.34,711.75,711.34,711.74,633.0,703.4402,703.8456,703.4402,703.8358,633.0
2024-05-06 11:40:00,711.99,712.6,711.98,712.42,526.0,704.083,704.6862,704.0731,704.5082,526.0
2024-05-06 11:45:00,712.57,713.74,712.32,713.45,1196.0,704.6565,705.8135,704.4093,705.5268,1196.0
2024-05-06 11:50:00,713.42,714.2,713.42,713.6,1750.0,705.4971,706.2684,705.4971,705.6751,1750.0
2024-05-06 11:55:00,713.97,714.0,713.86,714.0,335.0,706.041,706.0707,705.9322,706.0707,335.0
2024-05-06 12:00:00,713.15,713.21,712.35,712.82,500.0,705.2301,705.2894,704.439,704.9038,500.0
2024-05-06 12:05:00,713.24,714.08,713.23,714.08,379.0,705.3191,706.1498,705.3092,706.1498,379.0
2024-05-06 12:10:00,713.78,713.78,713.11,713.12,537.0,705.8531,705.8531,705.1905,705.2004,537.0
2024-05-06 12:15:00,713.76,713.76,713.54,713.55,200.0,705.8333,705.8333,705.6158,705.6257,200.0
2024-05-06 12:20:00,712.62,712.67,712.36,712.67,500.0,704.706,704.7554,704.4489,704.7554,500.0
2024-05-06 12:25:00,713.03,713.54,711.71,713.54,1303.0,705.1114,705.6158,703.8061,705.6158,1303.0
2024-05-06 12:30:00,713.91,713.91,713.71,713.78,889.0,705.9817,705.9817,705.7839,705.8531,889.0
2024-05-06 12:35:00,713.63,714.21,713.48,714.21,600.0,705.7048,706.2783,705.5564,706.2783,600.0
2024-05-06 12:40:00,713.87,713.87,713.86,713.87,145.0,705.9421,705.9421,705.9322,705.9421,145.0
2024-05-06 12:45:00,713.44,713.78,711.67,711.67,1215.0,705.5169,705.8531,703.7665,703.7665,1215.0
2024-05-06 12:50:00,712.36,712.54,712.3,712.31,779.0,704.4489,704.6269,704.3895,704.3994,779.0
2024-05-06 12:55:00,713.28,713.9,713.28,713.9,1016.0,705.3587,705.9718,705.3587,705.9718,1016.0
2024-05-06 13:00:00,713.42,713.42,713.2,713.2,307.0,705.4971,705.4971,705.2795,705.2795,307.0
2024-05-06 13:05:00,713.64,713.64,712.62,712.62,848.0,705.7147,705.7147,704.706,704.706,848.0
2024-05-06 13:10:00,712.59,713.98,712.59,713.74,800.0,704.6763,706.0509,704.6763,705.8135,800.0
2024-05-06 13:15:00,713.85,714.37,713.55,714.37,622.0,705.9223,706.4366,705.6257,706.4366,622.0
2024-05-06 13:20:00,714.44,714.44,714.1,714.11,403.0,706.5058,706.5058,706.1695,706.1794,403.0
2024-05-06 13:25:00,714.11,714.11,714.11,714.11,0.0,706.1794,706.1794,706.1794,706.1794,0.0
2024-05-06 13:30:00,714.39,714.39,714.31,714.31,985.0,706.4563,706.4563,706.3772,706.3772,985.0
2024-05-06 13:35:00,714.75,714.76,714.48,714.48,400.0,706.8123,706.8222,706.5453,706.5453,400.0
2024-05-06 13:40:00,713.83,714.97,713.78,714.97,1000.0,705.9025,707.0299,705.8531,707.0299,1000.0
2024-05-06 13:45:00,714.62,714.62,714.0,714.06,736.0,706.6838,706.6838,706.0707,706.13,736.0
2024-05-06 13:50:00,713.77,714.93,713.77,714.93,4000.0,705.8432,706.9903,705.8432,706.9903,4000.0
2024-05-06 13:55:00,715.0,715.53,715.0,715.53,1001.0,707.0596,707.5837,707.0596,707.5837,1001.0
2024-05-06 14:00:00,715.13,715.46,714.8,715.46,843.0,707.1881,707.5144,706.8618,707.5144,843.0
2024-05-06 14:05:00,715.67,715.67,715.02,715.03,507.0,707.7221,707.7221,707.0793,707.0892,507.0
2024-05-06 14:10:00,715.47,715.53,715.08,715.53,1633.0,707.5243,707.5837,707.1387,707.5837,1633.0
2024-05-06 14:15:00,715.51,715.52,715.51,715.52,400.0,707.5639,707.5738,707.5639,707.5738,400.0
2024-05-06 14:20:00,715.22,716.24,715.22,716.24,300.0,707.2771,708.2858,707.2771,708.2858,300.0
2024-05-06 14:25:00,716.27,717.37,716.27,717.13,2720.0,708.3155,709.4032,708.3155,709.1659,2720.0
2024-05-06 14:30:00,717.21,717.21,716.26,716.26,2859.0,709.245,709.245,708.3056,708.3056,2859.0
2024-05-06 14:35:00,716.26,716.26,715.51,715.51,2730.0,708.3056,708.3056,707.5639,707.5639,2730.0
2024-05-06 14:40:00,715.7,715.71,715.08,715.08,2723.0,707.7518,707.7617,707.1387,707.1387,2723.0
2024-05-06 14:45:00,714.56,715.16,714.4,715.16,4634.0,706.6244,707.2178,706.4662,707.2178,4634.0
2024-05-06 14:50:00,714.74,715.74,714.71,715.53,1799.0,706.8024,707.7913,706.7728,707.5837,1799.0
2024-05-06 14:55:00,715.72,716.55,715.57,715.62,1010.0,707.7716,708.5923,707.6232,707.6727,1010.0
2024-05-06 15:00:00,715.88,715.88,714.99,715.1,2493.0,707.9298,707.9298,707.0497,707.1584,2493.0
2024-05-06 15:05:00,715.18,715.39,714.78,715.11,7825.0,707.2376,707.4452,706.842,707.1683,7825.0
2024-05-06 15:10:00,714.89,715.05,714.3,714.3,3311.0,706.9508,707.109,706.3673,706.3673,3311.0
2024-05-06 15:15:00,713.94,714.12,713.2,713.85,4421.0,706.0113,706.1893,705.2795,705.9223,4421.0
2024-05-06 15:20:00,713.92,714.09,713.72,713.83,2324.0,705.9915,706.1597,705.7938,705.9025,2324.0
2024-05-06 15:25:00,713.83,713.89,713.23,713.79,3009.0,705.9025,705.9619,705.3092,705.863,3009.0
2024-05-06 15:30:00,713.41,715.03,713.39,714.24,3689.0,705.4872,707.0892,705.4674,706.308,3689.0
2024-05-06 15:35:00,714.84,715.56,714.83,715.56,1312.0,706.9013,707.6133,706.8914,707.6133,1312.0
2024-05-06 15:40:00,715.79,716.15,715.6,715.92,1466.0,707.8408,708.1968,707.6529,707.9693,1466.0
2024-05-06 15:45:00,715.88,716.73,715.88,716.53,1784.0,707.9298,708.7703,707.9298,708.5726,1784.0
2024-05-06 15:50:00,716.65,717.35,716.08,717.28,12830.0,708.6912,709.3835,708.1276,709.3142,12830.0
2024-05-06 15:55:00,718.0,718.7,717.57,718.63,19619.0,710.0262,710.7185,709.601,710.6492,19619.0
2024-05-07 09:30:00,715.12,718.38,715.12,718.36,17141.0,707.1782,710.402,707.1782,710.3822,17141.0
2024-05-07 09:35:00,715.87,716.96,714.79,715.88,4246.0,707.9199,708.9978,706.8519,707.9298,4246.0
2024-05-07 09:40:00,714.64,715.93,714.64,715.71,2122.0,706.7036,707.9792,706.7036,707.7617,2122.0
2024-05-07 09:45:00,714.99,716.25,714.64,714.64,1600.0,707.0497,708.2957,706.7036,706.7036,1600.0
2024-05-07 09:50:00,714.83,714.91,714.45,714.73,1100.0,706.8914,706.9706,706.5157,706.7926,1100.0
2024-05-07 09:55:00,714.74,715.76,712.86,713.29,3958.0,706.8024,707.8111,704.9433,705.3685,3958.0
2024-05-07 10:00:00,712.67,713.73,712.01,712.93,3279.0,704.7554,705.8037,704.1028,705.0125,3279.0
2024-05-07 10:05:00,712.63,713.52,712.63,712.89,914.0,704.7159,705.596,704.7159,704.973,914.0
2024-05-07 10:10:00,713.33,715.34,713.33,715.34,1000.0,705.4081,707.3958,705.4081,707.3958,1000.0
2024-05-07 10:15:00,715.04,715.04,714.1,714.16,800.0,707.0991,707.0991,706.1695,706.2289,800.0
2024-05-07 10:20:00,713.64,713.64,711.57,711.72,4205.0,705.7147,705.7147,703.6676,703.816,4205.0
2024-05-07 10:25:00,712.46,713.58,712.46,713.58,942.0,704.5478,705.6553,704.5478,705.6553,942.0
2024-05-07 10:30:00,713.65,714.32,713.65,714.32,700.0,705.7245,706.3871,705.7245,706.3871,700.0
2024-05-07 10:35:00,714.26,714.77,714.2,714.5,1139.0,706.3278,706.8321,706.2684,706.5651,1139.0
2024-05-07 10:40:00,715.9,716.0,715.9,716.0,207.0,707.9496,708.0484,707.9496,708.0484,207.0
2024-05-07 10:45:00,716.3,716.75,716.0,716.09,1534.0,708.3451,708.7901,708.0484,708.1374,1534.0
2024-05-07 10:50:00,716.78,716.78,715.75,715.75,400.0,708.8198,708.8198,707.8012,707.8012,400.0
2024-05-07 10:55:00,716.23,717.55,716.22,717.28,700.0,708.2759,709.5812,708.266,709.3142,700.0
2024-05-07 11:00:00,717.24,717.24,716.2,716.59,1005.0,709.2747,709.2747,708.2462,708.6319,1005.0
2024-05-07 11:05:00,715.8,716.67,715.75,716.29,1400.0,707.8507,708.711,707.8012,708.3352,1400.0
2024-05-07 11:10:00,716.17,717.37,716.17,717.24,2447.0,708.2166,709.4032,708.2166,709.2747,2447.0
2024-05-07 11:15:00,717.11,718.04,717.11,718.03,1200.0,709.1461,710.0658,709.1461,710.0559,1200.0
2024-05-07 11:20:00,718.1,718.5,717.33,717.4,2618.0,710.1251,710.5207,709.3637,709.4329,2618.0
2024-05-07 11:25:00,717.66,718.16,717.61,717.61,1000.0,709.69,710.1845,709.6406,709.6406,1000.0
2024-05-07 11:30:00,717.86,717.86,717.85,717.86,200.0,709.8878,709.8878,709.8779,709.8878,200.0
2024-05-07 11:35:00,718.63,719.39,718.63,719.31,2387.0,710.6492,711.4008,710.6492,711.3217,2387.0
2024-05-07 11:40:00,719.85,720.46,719.47,720.46,2435.0,711.8557,712.4589,711.4799,712.4589,2435.0
2024-05-07 11:45:00,719.81,719.81,719.47,719.7,5978.0,711.8161,711.8161,711.4799,711.7074,5978.0
2024-05-07 11:50:00,719.8,721.05,719.75,721.0,1403.0,711.8062,713.0424,711.7568,712.9929,1403.0
2024-05-07 11:55:00,720.75,721.36,720.72,720.72,2000.0,712.7457,713.3489,712.716,712.716,2000.0
2024-05-07 12:00:00,721.25,721.3,720.7,720.7,863.0,713.2401,713.2896,712.6963,712.6963,863.0
2024-05-07 12:05:00,720.75,722.12,720.75,722.09,1816.0,712.7457,714.1005,712.7457,714.0708,1816.0
2024-05-07 12:10:00,722.6,722.64,722.03,722.38,3550.0,714.5752,714.6147,714.0115,714.3576,3550.0
2024-05-07 12:15:00,722.6,723.01,722.56,723.01,800.0,714.5752,714.9806,714.5356,714.9806,800.0
2024-05-07 12:20:00,723.01,723.13,723.01,723.02,440.0,714.9806,715.0993,714.9806,714.9905,440.0
2024-05-07 12:25:00,723.38,723.38,722.95,723.27,1400.0,715.3465,715.3465,714.9213,715.2377,1400.0
2024-05-07 12:30:00,722.27,722.76,721.87,721.87,2799.0,714.2488,714.7334,713.8533,713.8533,2799.0
2024-05-07 12:35:00,722.08,722.83,721.83,722.83,900.0,714.0609,714.8026,713.8137,714.8026,900.0
2024-05-07 12:40:00,722.67,723.0,722.12,722.35,1327.0,714.6444,714.9707,714.1005,714.3279,1327.0
2024-05-07 12:45:00,721.95,722.6,721.94,722.6,500.0,713.9324,714.5752,713.9225,714.5752,500.0
2024-05-07 12:50:00,722.39,722.4,721.5,721.5,2191.0,714.3675,714.3774,713.4874,713.4874,2191.0
2024-05-07 12:55:00,721.91,722.24,721.18,722.24,850.0,713.8928,714.2192,713.1709,714.2192,850.0
2024-05-07 13:00:00,722.4,722.82,722.04,722.08,4577.0,714.3774,714.7927,714.0214,714.0609,4577.0
2024-05-07 13:05:00,722.32,722.56,722.32,722.55,400.0,714.2983,714.5356,714.2983,714.5257,400.0
2024-05-07 13:10:00,721.88,722.79,721.88,722.28,1122.0,713.8631,714.763,713.8631,714.2587,1122.0
2024-05-07 13:15:00,721.76,722.3,721.76,722.3,500.0,713.7445,714.2785,713.7445,714.2785,500.0
2024-05-07 13:20:00,722.44,722.97,722.43,722.97,200.0,714.4169,714.941,714.407,714.941,200.0
2024-05-07 13:25:00,723.24,723.24,722.97,722.97,313.0,715.208,715.208,714.941,714.941,313.0
2024-05-07 13:30:00,723.29,723.29,723.29,723.29,200.0,715.2575,715.2575,715.2575,715.2575,200.0
2024-05-07 13:35:00,722.84,723.27,722.84,722.96,1000.0,714.8125,715.2377,714.8125,714.9312,1000.0
2024-05-07 13:40:00,722.3,722.3,721.16,722.0,5225.0,714.2785,714.2785,713.1511,713.9818,5225.0
2024-05-07 13:45:00,720.02,720.91,717.73,717.73,1947.0,712.0238,712.9039,709.7592,709.7592,1947.0
2024-05-07 13:50:00,719.02,719.02,718.02,718.09,300.0,711.0349,711.0349,710.046,710.1152,300.0
2024-05-07 13:55:00,718.43,718.82,717.69,717.69,1226.0,710.4515,710.8371,709.7197,709.7197,1226.0
2024-05-07 14:00:00,718.06,719.08,717.85,719.08,800.0,710.0856,711.0942,709.8779,711.0942,800.0
2024-05-07 14:05:00,719.58,719.58,718.41,718.41,700.0,711.5887,711.5887,710.4317,710.4317,700.0
2024-05-07 14:10:00,719.14,719.37,719.14,719.37,300.0,711.1536,711.381,711.1536,711.381,300.0
2024-05-07 14:15:00,718.48,718.89,718.15,718.2,1107.0,710.5009,710.9064,710.1746,710.224,1107.0
2024-05-07 14:20:00,719.34,719.34,718.02,718.42,902.0,711.3514,711.3514,710.046,710.4416,902.0
2024-05-07 14:25:00,717.91,718.26,717.65,718.04,400.0,709.9372,710.2834,709.6801,710.0658,400.0
2024-05-07 14:30:00,717.5,717.69,716.17,716.17,800.0,709.5318,709.7197,708.2166,708.2166,800.0
2024-05-07 14:35:00,716.99,717.11,716.66,716.85,853.0,709.0275,709.1461,708.7011,708.889,853.0
2024-05-07 14:40:00,717.2,717.51,716.82,717.4,1000.0,709.2351,709.5417,708.8593,709.4329,1000.0
2024-05-07 14:45:00,716.94,717.86,716.86,717.66,1716.0,708.978,709.8878,708.8989,709.69,1716.0
2024-05-07 14:50:00,717.23,717.43,716.9,716.9,526.0,709.2648,709.4626,708.9385,708.9385,526.0
2024-05-07 14:55:00,716.93,716.98,716.6,716.71,1182.0,708.9681,709.0176,708.6418,708.7506,1182.0
2024-05-07 15:00:00,716.91,718.13,716.91,718.13,1300.0,708.9483,710.1548,708.9483,710.1548,1300.0
2024-05-07 15:05:00,718.02,719.02,718.02,718.67,1000.0,710.046,711.0349,710.046,710.6888,1000.0
2024-05-07 15:10:00,718.88,719.13,716.88,717.42,2220.0,710.8965,711.1437,708.9187,709.4527,2220.0
2024-05-07 15:15:00,717.17,717.61,716.08,716.98,2064.0,709.2055,709.6406,708.1276,709.0176,2064.0
2024-05-07 15:20:00,717.0,717.9,717.0,717.89,1068.0,709.0373,709.9273,709.0373,709.9175,1068.0
2024-05-07 15:25:00,717.56,717.56,717.07,717.07,817.0,709.5911,709.5911,709.1066,709.1066,817.0
2024-05-07 15:30:00,716.84,717.17,716.59,716.6,2121.0,708.8791,709.2055,708.6319,708.6418,2121.0
2024-05-07 15:35:00,716.97,716.97,716.09,716.92,3426.0,709.0077,709.0077,708.1374,708.9582,3426.0
2024-05-07 15:40:00,717.04,717.04,715.73,716.03,1600.0,709.0769,709.0769,707.7814,708.0781,1600.0
2024-05-07 15:45:00,716.07,717.12,716.04,717.12,1600.0,708.1177,709.156,708.088,709.156,1600.0
2024-05-07 15:50:00,717.48,717.99,714.5,714.69,17380.0,709.512,710.0163,706.5651,706.753,17380.0
2024-05-07 15:55:00,714.99,715.52,713.55,714.5,28775.0,707.0497,707.5738,705.6257,706.5651,28775.0
2024-05-08 09:30:00,709.92,710.0,706.02,707.17,11779.0,702.036,702.1151,698.1793,699.3165,11779.0
2024-05-08 09:35:00,708.0,710.41,707.0,710.37,2004.0,700.1373,702.5205,699.1484,702.481,2004.0
2024-05-08 09:40:00,710.87,710.87,709.52,710.48,3574.0,702.9754,702.9754,701.6404,702.5898,3574.0
2024-05-08 09:45:00,711.0,713.85,710.83,713.33,1617.0,703.104,705.9223,702.9359,705.4081,1617.0
2024-05-08 09:50:00,713.46,713.49,712.52,713.47,1325.0,705.5367,705.5663,704.6071,705.5465,1325.0
2024-05-08 09:55:00,712.85,713.85,712.85,713.85,600.0,704.9334,705.9223,704.9334,705.9223,600.0
2024-05-08 10:00:00,714.38,715.17,713.69,713.7,4064.0,706.4464,707.2277,705.7641,705.774,4064.0
2024-05-08 10:05:00,714.21,714.21,712.65,712.65,400.0,706.2783,706.2783,704.7357,704.7357,400.0
2024-05-08 10:10:00,712.6,713.15,710.78,710.79,1911.0,704.6862,705.2301,702.8864,702.8963,1911.0
2024-05-08 10:15:00,710.59,711.91,710.58,711.78,2631.0,702.6985,704.0039,702.6886,703.8753,2631.0
2024-05-08 10:20:00,711.91,713.51,711.9,713.1,4462.0,704.0039,705.5861,703.994,705.1807,4462.0
2024-05-08 10:25:00,713.5,713.63,712.99,713.0,400.0,705.5762,705.7048,705.0719,705.0818,400.0
2024-05-08 10:30:00,714.59,714.59,713.25,713.25,993.0,706.6541,706.6541,705.329,705.329,993.0
2024-05-08 10:35:00,713.37,713.53,713.36,713.41,600.0,705.4477,705.6059,705.4378,705.4872,600.0
2024-05-08 10:40:00,713.83,715.32,713.83,714.22,2210.0,705.9025,707.376,705.9025,706.2882,2210.0
2024-05-08 10:45:00,713.98,714.96,713.98,714.85,1525.0,706.0509,707.02,706.0509,706.9112,1525.0
2024-05-08 10:50:00,714.64,715.89,714.54,715.89,2689.0,706.7036,707.9397,706.6047,707.9397,2689.0
2024-05-08 10:55:00,714.81,714.81,713.37,713.37,1353.0,706.8717,706.8717,705.4477,705.4477,1353.0
2024-05-08 11:00:00,712.89,713.43,711.8,711.81,1530.0,704.973,705.507,703.8951,703.905,1530.0
2024-05-08 11:05:00,711.01,711.01,711.01,711.01,100.0,703.1139,703.1139,703.1139,703.1139,100.0
2024-05-08 11:10:00,710.5,710.5,708.51,708.52,1692.0,702.6095,702.6095,700.6416,700.6515,1692.0
2024-05-08 11:15:00,707.93,707.93,706.84,707.43,1627.0,700.0681,700.0681,698.9902,699.5736,1627.0
2024-05-08 11:20:00,706.76,706.76,706.76,706.76,100.0,698.9111,698.9111,698.9111,698.9111,100.0
2024-05-08 11:25:00,707.85,707.85,706.1,706.95,1512.0,699.989,699.989,698.2584,699.099,1512.0
2024-05-08 11:30:00,706.4,707.04,706.27,706.27,1519.0,698.5551,699.188,698.4265,698.4265,1519.0
2024-05-08 11:35:00,706.26,707.4,706.26,707.21,1214.0,698.4166,699.544,698.4166,699.3561,1214.0
2024-05-08 11:40:00,707.58,708.47,707.58,708.47,800.0,699.722,700.6021,699.722,700.6021,800.0
2024-05-08 11:45:00,707.97,707.99,707.32,707.56,2042.0,700.1076,700.1274,699.4648,699.7022,2042.0
2024-05-08 11:50:00,707.61,707.97,707.5,707.85,1019.0,699.7516,700.1076,699.6428,699.989,1019.0
2024-05-08 11:55:00,707.24,707.48,706.75,706.75,1800.0,699.3857,699.6231,698.9012,698.9012,1800.0
2024-05-08 12:00:00,707.18,707.25,707.18,707.25,200.0,699.3264,699.3956,699.3264,699.3956,200.0
2024-05-08 12:05:00,707.58,707.58,707.09,707.44,1578.0,699.722,699.722,699.2374,699.5835,1578.0
2024-05-08 12:10:00,707.8,708.63,707.32,708.25,4561.0,699.9395,700.7603,699.4648,700.3845,4561.0
2024-05-08 12:15:00,708.39,708.4,708.23,708.23,700.0,700.523,700.5329,700.3647,700.3647,700.0
2024-05-08 12:20:00,708.1,708.11,707.57,707.64,2100.0,700.2362,700.2461,699.7121,699.7813,2100.0
2024-05-08 12:25:00,707.2,708.28,707.19,708.28,526.0,699.3462,700.4142,699.3363,700.4142,526.0
2024-05-08 12:30:00,708.52,709.17,708.18,708.44,2539.0,700.6515,701.2943,700.3153,700.5724,2539.0
2024-05-08 12:35:00,708.17,708.53,707.33,708.29,1691.0,700.3054,700.6614,699.4747,700.4241,1691.0
2024-05-08 12:40:00,708.6,708.6,707.85,707.88,1419.0,700.7306,700.7306,699.989,700.0186,1419.0
2024-05-08 12:45:00,707.71,708.88,707.71,708.35,2050.0,699.8505,701.0075,699.8505,700.4834,2050.0
2024-05-08 12:50:00,708.0,708.14,707.69,708.14,508.0,700.1373,700.2757,699.8307,700.2757,508.0
2024-05-08 12:55:00,708.35,708.35,707.92,707.92,400.0,700.4834,700.4834,700.0582,700.0582,400.0
2024-05-08 13:00:00,708.21,708.67,707.02,708.67,1973.0,700.345,700.7999,699.1682,700.7999,1973.0
2024-05-08 13:05:00,708.38,708.69,707.75,708.35,1200.0,700.5131,700.8196,699.8901,700.4834,1200.0
2024-05-08 13:10:00,707.74,707.74,706.68,707.6,4548.0,699.8802,699.8802,698.832,699.7417,4548.0
2024-05-08 13:15:00,707.06,707.59,707.06,707.59,1067.0,699.2077,699.7318,699.2077,699.7318,1067.0
2024-05-08 13:20:00,707.42,708.0,707.04,707.04,2400.0,699.5637,700.1373,699.188,699.188,2400.0
2024-05-08 13:25:00,707.17,707.46,706.92,706.92,700.0,699.3165,699.6033,699.0693,699.0693,700.0
2024-05-08 13:30:00,706.9,707.74,706.72,707.74,1004.0,699.0495,699.8802,698.8715,699.8802,1004.0
2024-05-08 13:35:00,707.36,707.82,707.23,707.73,1400.0,699.5044,699.9593,699.3758,699.8703,1400.0
2024-05-08 13:40:00,708.0,708.77,708.0,708.42,1400.0,700.1373,700.8987,700.1373,700.5526,1400.0
2024-05-08 13:45:00,708.42,708.75,708.12,708.59,1833.0,700.5526,700.879,700.256,700.7207,1833.0
2024-05-08 13:50:00,708.56,708.63,708.2,708.44,2615.0,700.6911,700.7603,700.3351,700.5724,2615.0
2024-05-08 13:55:00,708.73,709.59,708.5,709.59,3193.0,700.8592,701.7096,700.6317,701.7096,3193.0
2024-05-08 14:00:00,709.8,709.96,709.54,709.54,1450.0,701.9173,702.0755,701.6602,701.6602,1450.0
2024-05-08 14:05:00,709.24,709.33,709.02,709.2,1490.0,701.3635,701.4525,701.146,701.324,1490.0
2024-05-08 14:10:00,708.97,709.36,708.93,709.36,2111.0,701.0965,701.4822,701.057,701.4822,2111.0
2024-05-08 14:15:00,709.86,710.05,709.65,710.03,1500.0,701.9766,702.1645,701.769,702.1447,1500.0
2024-05-08 14:20:00,710.0,710.12,709.15,709.31,6205.0,702.1151,702.2337,701.2745,701.4327,6205.0
2024-05-08 14:25:00,709.21,710.1,709.21,710.1,600.0,701.3339,702.214,701.3339,702.214,600.0
2024-05-08 14:30:00,710.18,710.73,710.18,710.68,1053.0,702.2931,702.837,702.2931,702.7875,1053.0
2024-05-08 14:35:00,710.3,710.73,709.81,710.73,1949.0,702.4118,702.837,701.9272,702.837,1949.0
2024-05-08 14:40:00,710.84,710.84,710.01,710.38,1854.0,702.9458,702.9458,702.125,702.4909,1854.0
2024-05-08 14:45:00,710.62,710.63,710.62,710.63,232.0,702.7282,702.7381,702.7282,702.7381,232.0
2024-05-08 14:50:00,710.64,710.64,710.36,710.36,1168.0,702.748,702.748,702.4711,702.4711,1168.0
2024-05-08 14:55:00,710.87,711.12,710.54,710.89,700.0,702.9754,703.2226,702.6491,702.9952,700.0
2024-05-08 15:00:00,711.1,711.16,710.29,711.16,1024.0,703.2029,703.2622,702.4019,703.2622,1024.0
2024-05-08 15:05:00,711.41,712.07,711.01,711.83,1300.0,703.5094,704.1621,703.1139,703.9248,1300.0
2024-05-08 15:10:00,711.78,712.51,711.59,712.5,900.0,703.8753,704.5972,703.6874,704.5873,900.0
2024-05-08 15:15:00,712.06,713.75,712.06,713.75,891.0,704.1522,705.8234,704.1522,705.8234,891.0
2024-05-08 15:20:00,713.43,713.43,713.04,713.41,891.0,705.507,705.507,705.1213,705.4872,891.0
2024-05-08 15:25:00,713.37,713.41,713.06,713.18,709.0,705.4477,705.4872,705.1411,705.2598,709.0
2024-05-08 15:30:00,713.51,714.83,713.51,714.83,700.0,705.5861,706.8914,705.5861,706.8914,700.0
2024-05-08 15:35:00,714.83,714.93,714.64,714.92,800.0,706.8914,706.9903,706.7036,706.9804,800.0
2024-05-08 15:40:00,714.76,716.26,714.76,716.21,1900.0,706.8222,708.3056,706.8222,708.2561,1900.0
2024-05-08 15:45:00,716.26,716.58,715.35,715.35,8248.0,708.3056,708.622,707.4057,707.4057,8248.0
2024-05-08 15:50:00,715.28,716.4,714.56,716.4,6254.0,707.3364,708.444,706.6244,708.444,6254.0
2024-05-08 15:55:00,716.38,717.6,716.12,717.2,20384.0,708.4242,709.6307,708.1671,709.2351,20384.0
2024-05-09 09:30:00,718.77,720.0,716.5,716.5,7784.0,710.7877,712.004,708.5429,708.5429,7784.0
2024-05-09 09:35:00,716.29,716.35,713.17,713.17,761.0,708.3352,708.3946,705.2499,705.2499,761.0
2024-05-09 09:40:00,713.89,714.26,711.87,712.12,905.0,705.9619,706.3278,703.9643,704.2115,905.0
2024-05-09 09:45:00,713.03,713.84,711.47,711.47,1076.0,705.1114,705.9124,703.5688,703.5688,1076.0
2024-05-09 09:50:00,714.02,714.02,712.65,712.86,300.0,706.0904,706.0904,704.7357,704.9433,300.0
2024-05-09 09:55:00,714.45,715.05,714.22,715.05,570.0,706.5157,707.109,706.2882,707.109,570.0
2024-05-09 10:00:00,715.2,715.87,715.19,715.87,800.0,707.2573,707.9199,707.2474,707.9199,800.0
2024-05-09 10:05:00,716.2,716.2,712.9,712.92,1285.0,708.2462,708.2462,704.9829,705.0027,1285.0
2024-05-09 10:10:00,712.52,714.01,710.14,710.88,1372.0,704.6071,706.0805,702.2535,702.9853,1372.0
2024-05-09 10:15:00,709.55,709.55,709.55,709.55,100.0,701.6701,701.6701,701.6701,701.6701,100.0
2024-05-09 10:20:00,709.92,711.23,709.26,711.23,1100.0,702.036,703.3314,701.3833,703.3314,1100.0
2024-05-09 10:25:00,711.57,711.57,711.56,711.56,200.0,703.6676,703.6676,703.6578,703.6578,200.0
2024-05-09 10:30:00,711.94,712.27,711.94,712.27,200.0,704.0335,704.3599,704.0335,704.3599,200.0
2024-05-09 10:35:00,713.04,714.56,713.04,714.56,700.0,705.1213,706.6244,705.1213,706.6244,700.0
2024-05-09 10:40:00,714.9,714.9,713.14,713.14,650.0,706.9607,706.9607,705.2202,705.2202,650.0
2024-05-09 10:45:00,713.56,713.58,711.8,713.58,804.0,705.6355,705.6553,703.8951,705.6553,804.0
2024-05-09 10:50:00,714.14,715.05,714.14,715.05,300.0,706.2091,707.109,706.2091,707.109,300.0
2024-05-09 10:55:00,714.58,714.58,713.93,714.09,400.0,706.6442,706.6442,706.0014,706.1597,400.0
2024-05-09 11:00:00,714.85,715.18,714.44,714.44,1562.0,706.9112,707.2376,706.5058,706.5058,1562.0
2024-05-09 11:05:00,715.07,715.95,715.0,715.0,1000.0,707.1288,707.999,707.0596,707.0596,1000.0
2024-05-09 11:10:00,714.86,714.86,714.28,714.28,300.0,706.9211,706.9211,706.3476,706.3476,300.0
2024-05-09 11:15:00,714.55,714.55,713.98,713.99,500.0,706.6146,706.6146,706.0509,706.0608,500.0
2024-05-09 11:20:00,714.01,714.18,712.41,712.41,1600.0,706.0805,706.2487,704.4983,704.4983,1600.0
2024-05-09 11:25:00,712.29,713.38,712.29,712.95,1703.0,704.3797,705.4575,704.3797,705.0323,1703.0
2024-05-09 11:30:00,712.47,713.89,712.3,712.5,3837.0,704.5577,705.9619,704.3895,704.5873,3837.0
2024-05-09 11:35:00,712.28,712.34,712.12,712.12,342.0,704.3698,704.4291,704.2115,704.2115,342.0
2024-05-09 11:40:00,712.1,712.88,712.1,712.12,494.0,704.1918,704.9631,704.1918,704.2115,494.0
2024-05-09 11:45:00,710.78,711.47,710.78,711.47,900.0,702.8864,703.5688,702.8864,703.5688,900.0
2024-05-09 11:50:00,710.78,710.84,710.54,710.84,600.0,702.8864,702.9458,702.6491,702.9458,600.0
2024-05-09 11:55:00,710.23,710.96,710.22,710.96,2401.0,702.3425,703.0644,702.3326,703.0644,2401.0
2024-05-09 12:00:00,710.91,711.7,710.9,711.7,1016.0,703.015,703.7962,703.0051,703.7962,1016.0
2024-05-09 12:05:00,711.75,712.7,711.75,712.7,385.0,703.8456,704.7851,703.8456,704.7851,385.0
2024-05-09 12:10:00,713.4,713.4,712.9,712.9,1100.0,705.4773,705.4773,704.9829,704.9829,1100.0
2024-05-09 12:15:00,714.14,714.15,713.09,713.09,500.0,706.2091,706.219,705.1708,705.1708,500.0
2024-05-09 12:20:00,713.21,713.9,713.2,713.9,304.0,705.2894,705.9718,705.2795,705.9718,304.0
2024-05-09 12:25:00,713.96,713.96,713.67,713.75,370.0,706.0311,706.0311,705.7443,705.8234,370.0
2024-05-09 12:30:00,713.87,713.87,713.12,713.15,668.0,705.9421,705.9421,705.2004,705.2301,668.0
2024-05-09 12:35:00,713.52,714.24,713.49,714.24,519.0,705.596,706.308,705.5663,706.308,519.0
2024-05-09 12:40:00,714.61,714.61,714.33,714.33,400.0,706.6739,706.6739,706.397,706.397,400.0
2024-05-09 12:45:00,714.77,714.85,714.36,714.41,700.0,706.8321,706.9112,706.4267,706.4761,700.0
2024-05-09 12:50:00,714.66,714.66,714.39,714.39,647.0,706.7233,706.7233,706.4563,706.4563,647.0
2024-05-09 12:55:00,714.35,714.65,713.99,714.44,500.0,706.4168,706.7134,706.0608,706.5058,500.0
2024-05-09 13:00:00,714.45,715.02,713.71,715.02,1419.0,706.5157,707.0793,705.7839,707.0793,1419.0
2024-05-09 13:05:00,715.17,715.17,714.51,714.51,200.0,707.2277,707.2277,706.575,706.575,200.0
2024-05-09 13:10:00,713.96,714.55,713.96,714.54,405.0,706.0311,706.6146,706.0311,706.6047,405.0
2024-05-09 13:15:00,714.91,714.91,714.0,714.02,1455.0,706.9706,706.9706,706.0707,706.0904,1455.0
2024-05-09 13:20:00,713.63,713.64,713.63,713.63,118.0,705.7048,705.7147,705.7048,705.7048,118.0
2024-05-09 13:25:00,714.35,714.42,714.35,714.42,700.0,706.4168,706.486,706.4168,706.486,700.0
2024-05-09 13:30:00,714.32,714.32,713.01,713.01,732.0,706.3871,706.3871,705.0917,705.0917,732.0
2024-05-09 13:35:00,713.56,713.56,713.01,713.01,200.0,705.6355,705.6355,705.0917,705.0917,200.0
2024-05-09 13:40:00,713.13,713.55,713.08,713.55,600.0,705.2103,705.6257,705.1609,705.6257,600.0
2024-05-09 13:45:00,713.92,714.33,713.91,714.33,500.0,705.9915,706.397,705.9817,706.397,500.0
2024-05-09 13:50:00,712.95,713.65,712.82,713.4,705.0,705.0323,705.7245,704.9038,705.4773,705.0
2024-05-09 13:55:00,713.62,713.64,713.38,713.38,300.0,705.6949,705.7147,705.4575,705.4575,300.0
2024-05-09 14:00:00,713.62,713.62,712.81,712.9,500.0,705.6949,705.6949,704.8939,704.9829,500.0
2024-05-09 14:05:00,712.9,712.9,712.57,712.57,894.0,704.9829,704.9829,704.6565,704.6565,894.0
2024-05-09 14:10:00,713.0,713.0,713.0,713.0,100.0,705.0818,705.0818,705.0818,705.0818,100.0
2024-05-09 14:15:00,712.54,713.28,712.49,712.88,2389.0,704.6269,705.3587,704.5774,704.9631,2389.0
2024-05-09 14:20:00,712.95,712.95,712.52,712.52,500.0,705.0323,705.0323,704.6071,704.6071,500.0
2024-05-09 14:25:00,713.14,713.74,712.96,713.74,1300.0,705.2202,705.8135,705.0422,705.8135,1300.0
2024-05-09 14:30:00,713.4,713.67,713.36,713.36,500.0,705.4773,705.7443,705.4378,705.4378,500.0
2024-05-09 14:35:00,713.15,713.25,712.64,712.84,1000.0,705.2301,705.329,704.7258,704.9235,1000.0
2024-05-09 14:40:00,712.75,712.83,712.12,712.12,400.0,704.8345,704.9137,704.2115,704.2115,400.0
2024-05-09 14:45:00,712.28,713.01,712.28,713.01,830.0,704.3698,705.0917,704.3698,705.0917,830.0
2024-05-09 14:50:00,713.31,713.31,713.31,713.31,100.0,705.3883,705.3883,705.3883,705.3883,100.0
2024-05-09 14:55:00,714.19,714.47,714.19,714.47,400.0,706.2586,706.5354,706.2586,706.5354,400.0
2024-05-09 15:00:00,713.88,713.89,713.46,713.46,831.0,705.952,705.9619,705.5367,705.5367,831.0
2024-05-09 15:05:00,713.45,714.05,713.45,713.98,1009.0,705.5268,706.1201,705.5268,706.0509,1009.0
2024-05-09 15:10:00,713.73,713.73,713.21,713.36,1100.0,705.8037,705.8037,705.2894,705.4378,1100.0
2024-05-09 15:15:00,713.27,713.61,713.16,713.47,1566.0,705.3488,705.685,705.24,705.5465,1566.0
2024-05-09 15:20:00,713.74,714.12,713.05,713.06,1488.0,705.8135,706.1893,705.1312,705.1411,1488.0
2024-05-09 15:25:00,712.74,713.21,712.49,712.82,1522.0,704.8247,705.2894,704.5774,704.9038,1522.0
2024-05-09 15:30:00,712.81,713.34,712.41,713.34,1900.0,704.8939,705.418,704.4983,705.418,1900.0
2024-05-09 15:35:00,712.8,714.42,712.79,714.12,2695.0,704.884,706.486,704.8741,706.1893,2695.0
2024-05-09 15:40:00,712.61,713.06,712.26,712.26,2131.0,704.6961,705.1411,704.35,704.35,2131.0
2024-05-09 15:45:00,712.26,712.46,711.78,711.89,4500.0,704.35,704.5478,703.8753,703.9841,4500.0
2024-05-09 15:50:00,712.28,712.59,710.41,710.41,7745.0,704.3698,704.6763,702.5205,702.5205,7745.0
2024-05-09 15:55:00,709.84,711.34,709.02,710.87,19383.0,701.9569,703.4402,701.146,702.9754,19383.0
2024-05-10 09:30:00,720.0,725.76,720.0,725.75,9491.0,712.004,717.7001,712.004,717.6902,9491.0
2024-05-10 09:35:00,725.0,725.53,724.01,725.53,1546.0,716.9485,717.4726,715.9695,717.4726,1546.0
2024-05-10 09:40:00,724.63,728.0,724.63,726.22,8382.0,716.5826,719.9152,716.5826,718.155,8382.0
2024-05-10 09:45:00,725.8,727.47,725.49,727.47,4645.0,717.7396,719.3911,717.4331,719.3911,4645.0
2024-05-10 09:50:00,726.37,726.37,724.6,725.79,904.0,718.3033,718.3033,716.5529,717.7297,904.0
2024-05-10 09:55:00,726.25,727.45,726.24,727.33,2900.0,718.1846,719.3713,718.1747,719.2526,2900.0
2024-05-10 10:00:00,726.33,726.33,724.6,725.26,1199.0,718.2637,718.2637,716.5529,717.2056,1199.0
2024-05-10 10:05:00,724.63,725.3,723.09,723.09,1774.0,716.5826,717.2452,715.0597,715.0597,1774.0
2024-05-10 10:10:00,723.46,724.33,721.5,722.78,1491.0,715.4256,716.2859,713.4874,714.7532,1491.0
2024-05-10 10:15:00,722.2,722.4,719.2,720.78,1729.0,714.1796,714.3774,711.2129,712.7754,1729.0
2024-05-10 10:20:00,719.6,721.15,719.2,720.21,2986.0,711.6085,713.1413,711.2129,712.2117,2986.0
2024-05-10 10:25:00,719.17,719.17,719.15,719.15,404.0,711.1832,711.1832,711.1635,711.1635,404.0
2024-05-10 10:30:00,718.47,718.47,713.06,716.57,8258.0,710.491,710.491,705.1411,708.6121,8258.0
2024-05-10 10:35:00,715.91,717.99,715.91,717.99,1267.0,707.9594,710.0163,707.9594,710.0163,1267.0
2024-05-10 10:40:00,718.71,719.28,717.98,718.36,600.0,710.7284,711.292,710.0065,710.3822,600.0
2024-05-10 10:45:00,718.36,718.36,718.36,718.36,0.0,710.3822,710.3822,710.3822,710.3822,0.0
2024-05-10 10:50:00,716.16,716.16,715.68,715.69,851.0,708.2067,708.2067,707.732,707.7419,851.0
2024-05-10 10:55:00,714.58,716.43,714.58,716.09,1100.0,706.6442,708.4737,706.6442,708.1374,1100.0
2024-05-10 11:00:00,716.43,716.43,716.39,716.39,203.0,708.4737,708.4737,708.4341,708.4341,203.0
2024-05-10 11:05:00,717.19,717.67,716.95,717.29,1835.0,709.2252,709.6999,708.9879,709.3241,1835.0
2024-05-10 11:10:00,718.45,718.45,718.44,718.45,100.0,710.4712,710.4712,710.4614,710.4712,100.0
2024-05-10 11:15:00,718.75,718.75,718.75,718.75,100.0,710.7679,710.7679,710.7679,710.7679,100.0
2024-05-10 11:20:00,718.3,720.36,718.3,720.36,1120.0,710.3229,712.36,710.3229,712.36,1120.0
2024-05-10 11:25:00,719.29,719.3,717.93,718.07,1608.0,711.3019,711.3118,709.957,710.0955,1608.0
2024-05-10 11:30:00,718.07,718.07,718.07,718.07,0.0,710.0955,710.0955,710.0955,710.0955,0.0
2024-05-10 11:35:00,717.7,718.3,717.2,717.2,400.0,709.7296,710.3229,709.2351,709.2351,400.0
2024-05-10 11:40:00,716.78,716.78,715.84,715.85,1282.0,708.8198,708.8198,707.8902,707.9001,1282.0
2024-05-10 11:45:00,714.7,716.98,714.37,715.58,2100.0,706.7629,709.0176,706.4366,707.6331,2100.0
2024-05-10 11:50:00,717.03,717.03,716.2,716.2,200.0,709.067,709.067,708.2462,708.2462,200.0
2024-05-10 11:55:00,718.12,718.14,717.14,717.23,983.0,710.1449,710.1647,709.1758,709.2648,983.0
2024-05-10 12:00:00,716.78,716.79,715.62,715.83,775.0,708.8198,708.8297,707.6727,707.8803,775.0
2024-05-10 12:05:00,715.52,716.26,715.48,716.26,800.0,707.5738,708.3056,707.5342,708.3056,800.0
2024-05-10 12:10:00,716.57,717.02,716.56,717.02,300.0,708.6121,709.0571,708.6022,709.0571,300.0
2024-05-10 12:15:00,717.0,717.0,716.14,716.14,500.0,709.0373,709.0373,708.1869,708.1869,500.0
2024-05-10 12:20:00,716.31,717.02,716.29,717.02,600.0,708.355,709.0571,708.3352,709.0571,600.0
2024-05-10 12:25:00,716.92,717.18,716.92,717.0,400.0,708.9582,709.2153,708.9582,709.0373,400.0
2024-05-10 12:30:00,716.96,717.32,716.53,716.53,1006.0,708.9978,709.3538,708.5726,708.5726,1006.0
2024-05-10 12:35:00,716.8,717.1,716.03,717.1,1405.0,708.8396,709.1362,708.0781,709.1362,1405.0
2024-05-10 12:40:00,716.75,716.75,716.37,716.37,497.0,708.7901,708.7901,708.4143,708.4143,497.0
2024-05-10 12:45:00,716.66,717.35,716.66,716.85,1696.0,708.7011,709.3835,708.7011,708.889,1696.0
2024-05-10 12:50:00,716.63,716.63,716.21,716.22,400.0,708.6715,708.6715,708.2561,708.266,400.0
2024-05-10 12:55:00,716.28,717.37,716.28,717.37,600.0,708.3253,709.4032,708.3253,709.4032,600.0
2024-05-10 13:00:00,717.49,717.49,716.3,716.3,309.0,709.5219,709.5219,708.3451,708.3451,309.0
2024-05-10 13:05:00,715.97,715.99,715.58,715.81,895.0,708.0188,708.0386,707.6331,707.8606,895.0
2024-05-10 13:10:00,714.85,715.75,714.85,715.74,1000.0,706.9112,707.8012,706.9112,707.7913,1000.0
2024-05-10 13:15:00,715.17,715.17,715.15,715.15,200.0,707.2277,707.2277,707.2079,707.2079,200.0
2024-05-10 13:20:00,715.25,715.54,714.85,715.31,900.0,707.3068,707.5936,706.9112,707.3661,900.0
2024-05-10 13:25:00,715.79,715.79,715.78,715.79,100.0,707.8408,707.8408,707.8309,707.8408,100.0
2024-05-10 13:30:00,715.8,715.8,715.8,715.8,200.0,707.8507,707.8507,707.8507,707.8507,200.0
2024-05-10 13:35:00,716.54,716.55,716.01,716.01,400.0,708.5825,708.5923,708.0583,708.0583,400.0
2024-05-10 13:40:00,716.78,716.8,716.33,716.64,762.0,708.8198,708.8396,708.3748,708.6813,762.0
2024-05-10 13:45:00,716.2,716.4,716.2,716.4,200.0,708.2462,708.444,708.2462,708.444,200.0
2024-05-10 13:50:00,716.63,717.0,716.63,717.0,500.0,708.6715,709.0373,708.6715,709.0373,500.0
2024-05-10 13:55:00,716.75,717.24,716.57,717.24,400.0,708.7901,709.2747,708.6121,709.2747,400.0
2024-05-10 14:00:00,717.08,717.08,716.73,716.73,400.0,709.1165,709.1165,708.7703,708.7703,400.0
2024-05-10 14:05:00,717.22,718.03,717.22,718.03,400.0,709.2549,710.0559,709.2549,710.0559,400.0
2024-05-10 14:10:00,718.28,718.61,718.14,718.61,711.0,710.3031,710.6295,710.1647,710.6295,711.0
2024-05-10 14:15:00,717.99,718.09,717.71,717.71,300.0,710.0163,710.1152,709.7395,709.7395,300.0
2024-05-10 14:20:00,717.51,717.75,717.08,717.75,308.0,709.5417,709.779,709.1165,709.779,308.0
2024-05-10 14:25:00,717.22,717.4,717.0,717.0,300.0,709.2549,709.4329,709.0373,709.0373,300.0
2024-05-10 14:30:00,716.86,716.86,716.39,716.39,315.0,708.8989,708.8989,708.4341,708.4341,315.0
2024-05-10 14:35:00,715.12,715.93,715.12,715.74,1100.0,707.1782,707.9792,707.1782,707.7913,1100.0
2024-05-10 14:40:00,716.23,716.24,716.23,716.23,350.0,708.2759,708.2858,708.2759,708.2759,350.0
2024-05-10 14:45:00,716.07,716.17,716.07,716.17,500.0,708.1177,708.2166,708.1177,708.2166,500.0
2024-05-10 14:50:00,716.68,716.98,716.21,716.22,800.0,708.7209,709.0176,708.2561,708.266,800.0
2024-05-10 14:55:00,716.49,716.54,716.06,716.21,400.0,708.533,708.5825,708.1078,708.2561,400.0
2024-05-10 15:00:00,715.94,716.4,715.75,716.4,900.0,707.9891,708.444,707.8012,708.444,900.0
2024-05-10 15:05:00,716.4,716.4,716.4,716.4,0.0,708.444,708.444,708.444,708.444,0.0
2024-05-10 15:10:00,716.06,716.06,715.6,715.6,403.0,708.1078,708.1078,707.6529,707.6529,403.0
2024-05-10 15:15:00,715.51,715.95,715.36,715.86,900.0,707.5639,707.999,707.4156,707.91,900.0
2024-05-10 15:20:00,716.64,717.05,716.22,716.36,1024.0,708.6813,709.0868,708.266,708.4045,1024.0
2024-05-10 15:25:00,716.66,716.74,716.49,716.49,600.0,708.7011,708.7802,708.533,708.533,600.0
2024-05-10 15:30:00,715.91,716.25,715.61,715.93,1267.0,707.9594,708.2957,707.6628,707.9792,1267.0
2024-05-10 15:35:00,716.56,717.13,716.56,717.01,2401.0,708.6022,709.1659,708.6022,709.0472,2401.0
2024-05-10 15:40:00,717.7,717.71,716.93,716.95,1868.0,709.7296,709.7395,708.9681,708.9879,1868.0
2024-05-10 15:45:00,716.92,716.92,715.8,716.08,1001.0,708.9582,708.9582,707.8507,708.1276,1001.0
2024-05-10 15:50:00,715.99,718.61,715.69,718.51,6817.0,708.0386,710.6295,707.7419,710.5306,6817.0
2024-05-10 15:55:00,718.49,719.35,717.74,718.33,26262.0,710.5108,711.3612,709.7691,710.3526,26262.0
2024-05-13 09:30:00,720.0,720.0,716.43,716.68,9765.0,712.004,712.004,708.4737,708.7209,9765.0
2024-05-13 09:35:00,717.64,717.64,715.83,716.16,1200.0,709.6702,709.6702,707.8803,708.2067,1200.0
2024-05-13 09:40:00,715.5,716.27,713.0,713.48,6024.0,707.554,708.3155,705.0818,705.5564,6024.0
2024-05-13 09:45:00,712.19,713.45,711.83,713.45,700.0,704.2808,705.5268,703.9248,705.5268,700.0
2024-05-13 09:50:00,715.01,715.01,713.87,714.2,1600.0,707.0694,707.0694,705.9421,706.2684,1600.0
2024-05-13 09:55:00,713.8,713.82,712.35,713.63,5635.0,705.8729,705.8927,704.439,705.7048,5635.0
2024-05-13 10:00:00,713.33,715.22,713.19,714.36,2065.0,705.4081,707.2771,705.2697,706.4267,2065.0
2024-05-13 10:05:00,714.36,715.29,714.12,714.44,800.0,706.4267,707.3463,706.1893,706.5058,800.0
2024-05-13 10:10:00,715.06,715.06,713.23,713.72,1317.0,707.1189,707.1189,705.3092,705.7938,1317.0
2024-05-13 10:15:00,713.0,715.43,713.0,714.59,2980.0,705.0818,707.4848,705.0818,706.6541,2980.0
2024-05-13 10:20:00,714.64,715.92,714.39,715.92,713.0,706.7036,707.9693,706.4563,707.9693,713.0
2024-05-13 10:25:00,715.26,715.26,714.08,714.08,643.0,707.3167,707.3167,706.1498,706.1498,643.0
2024-05-13 10:30:00,713.35,713.89,713.05,713.76,939.0,705.4279,705.9619,705.1312,705.8333,939.0
2024-05-13 10:35:00,713.31,713.62,713.21,713.21,700.0,705.3883,705.6949,705.2894,705.2894,700.0
2024-05-13 10:40:00,712.63,712.78,711.89,711.89,1200.0,704.7159,704.8642,703.9841,703.9841,1200.0
2024-05-13 10:45:00,712.6,712.64,712.1,712.63,1271.0,704.6862,704.7258,704.1918,704.7159,1271.0
2024-05-13 10:50:00,712.65,714.27,712.65,714.27,3256.0,704.7357,706.3377,704.7357,706.3377,3256.0
2024-05-13 10:55:00,713.88,713.88,712.72,712.92,1992.0,705.952,705.952,704.8049,705.0027,1992.0
2024-05-13 11:00:00,712.35,712.35,711.65,712.17,625.0,704.439,704.439,703.7468,704.261,625.0
2024-05-13 11:05:00,712.69,714.21,712.66,714.21,3795.0,704.7752,706.2783,704.7455,706.2783,3795.0
2024-05-13 11:10:00,714.49,715.39,714.33,714.97,1912.0,706.5552,707.4452,706.397,707.0299,1912.0
2024-05-13 11:15:00,714.63,714.63,714.53,714.62,400.0,706.6937,706.6937,706.5948,706.6838,400.0
2024-05-13 11:20:00,714.22,714.22,713.56,713.56,500.0,706.2882,706.2882,705.6355,705.6355,500.0
2024-05-13 11:25:00,713.31,713.69,713.31,713.55,600.0,705.3883,705.7641,705.3883,705.6257,600.0
2024-05-13 11:30:00,713.4,714.32,713.15,713.99,1400.0,705.4773,706.3871,705.2301,706.0608,1400.0
2024-05-13 11:35:00,713.99,713.99,713.99,713.99,0.0,706.0608,706.0608,706.0608,706.0608,0.0
2024-05-13 11:40:00,713.53,714.1,713.52,714.1,1303.0,705.6059,706.1695,705.596,706.1695,1303.0
2024-05-13 11:45:00,714.68,714.68,714.04,714.64,400.0,706.7431,706.7431,706.1102,706.7036,400.0
2024-05-13 11:50:00,714.85,715.21,714.81,715.14,2352.0,706.9112,707.2672,706.8717,707.198,2352.0
2024-05-13 11:55:00,714.98,715.11,714.98,715.11,1200.0,707.0398,707.1683,707.0398,707.1683,1200.0
2024-05-13 12:00:00,714.94,714.94,714.94,714.94,124.0,707.0002,707.0002,707.0002,707.0002,124.0
2024-05-13 12:05:00,715.78,716.5,715.77,716.01,900.0,707.8309,708.5429,707.821,708.0583,900.0
2024-05-13 12:10:00,715.52,715.52,715.47,715.48,500.0,707.5738,707.5738,707.5243,707.5342,500.0
2024-05-13 12:15:00,715.27,716.33,715.27,716.33,650.0,707.3266,708.3748,707.3266,708.3748,650.0
2024-05-13 12:20:00,715.99,716.62,715.94,716.15,800.0,708.0386,708.6616,707.9891,708.1968,800.0
2024-05-13 12:25:00,716.16,716.77,715.92,716.77,600.0,708.2067,708.8099,707.9693,708.8099,600.0
2024-05-13 12:30:00,716.27,716.97,716.27,716.71,397.0,708.3155,709.0077,708.3155,708.7506,397.0
2024-05-13 12:35:00,716.81,716.81,714.84,714.99,8836.0,708.8495,708.8495,706.9013,707.0497,8836.0
2024-05-13 12:40:00,714.99,715.54,714.99,715.11,300.0,707.0497,707.5936,707.0497,707.1683,300.0
2024-05-13 12:45:00,714.99,714.99,714.99,714.99,100.0,707.0497,707.0497,707.0497,707.0497,100.0
2024-05-13 12:50:00,715.51,715.85,715.51,715.85,310.0,707.5639,707.9001,707.5639,707.9001,310.0
2024-05-13 12:55:00,715.85,715.85,715.85,715.85,0.0,707.9001,707.9001,707.9001,707.9001,0.0
2024-05-13 13:00:00,715.1,715.52,714.91,714.94,1315.0,707.1584,707.5738,706.9706,707.0002,1315.0
2024-05-13 13:05:00,714.91,714.99,713.12,713.63,4650.0,706.9706,707.0497,705.2004,705.7048,4650.0
2024-05-13 13:10:00,713.67,714.42,713.1,714.42,2200.0,705.7443,706.486,705.1807,706.486,2200.0
2024-05-13 13:15:00,714.47,715.41,714.46,715.24,500.0,706.5354,707.465,706.5256,707.2969,500.0
2024-05-13 13:20:00,715.81,715.81,715.07,715.07,302.0,707.8606,707.8606,707.1288,707.1288,302.0
2024-05-13 13:25:00,715.09,715.45,715.08,715.08,500.0,707.1486,707.5046,707.1387,707.1387,500.0
2024-05-13 13:30:00,715.0,715.0,715.0,715.0,400.0,707.0596,707.0596,707.0596,707.0596,400.0
2024-05-13 13:35:00,715.0,715.0,714.47,714.71,4771.0,707.0596,707.0596,706.5354,706.7728,4771.0
2024-05-13 13:40:00,714.56,714.58,714.55,714.58,400.0,706.6244,706.6442,706.6146,706.6442,400.0
2024-05-13 13:45:00,714.63,714.93,714.6,714.79,600.0,706.6937,706.9903,706.664,706.8519,600.0
2024-05-13 13:50:00,714.76,715.31,714.71,715.31,1380.0,706.8222,707.3661,706.7728,707.3661,1380.0
2024-05-13 13:55:00,715.55,715.66,715.55,715.66,200.0,707.6034,707.7122,707.6034,707.7122,200.0
2024-05-13 14:00:00,715.83,715.83,714.94,715.0,1208.0,707.8803,707.8803,707.0002,707.0596,1208.0
2024-05-13 14:05:00,715.15,715.34,714.88,715.34,562.0,707.2079,707.3958,706.9409,707.3958,562.0
2024-05-13 14:10:00,715.06,715.16,715.03,715.03,533.0,707.1189,707.2178,707.0892,707.0892,533.0
2024-05-13 14:15:00,715.0,715.0,714.93,715.0,600.0,707.0596,707.0596,706.9903,707.0596,600.0
2024-05-13 14:20:00,714.88,715.53,714.79,715.53,1700.0,706.9409,707.5837,706.8519,707.5837,1700.0
2024-05-13 14:25:00,715.18,715.18,715.16,715.16,200.0,707.2376,707.2376,707.2178,707.2178,200.0
2024-05-13 14:30:00,714.97,715.56,714.75,715.56,596.0,707.0299,707.6133,706.8123,707.6133,596.0
2024-05-13 14:35:00,715.49,715.49,715.49,715.49,100.0,707.5441,707.5441,707.5441,707.5441,100.0
2024-05-13 14:40:00,715.22,715.3,714.99,715.05,1500.0,707.2771,707.3562,707.0497,707.109,1500.0
2024-05-13 14:45:00,715.06,715.06,715.0,715.0,801.0,707.1189,707.1189,707.0596,707.0596,801.0
2024-05-13 14:50:00,715.0,715.22,714.88,715.15,1301.0,707.0596,707.2771,706.9409,707.2079,1301.0
2024-05-13 14:55:00,715.0,715.06,714.66,714.99,2076.0,707.0596,707.1189,706.7233,707.0497,2076.0
2024-05-13 15:00:00,714.78,715.5,714.78,715.49,1396.0,706.842,707.554,706.842,707.5441,1396.0
2024-05-13 15:05:00,714.79,714.8,714.79,714.79,125.0,706.8519,706.8618,706.8519,706.8519,125.0
2024-05-13 15:10:00,714.75,715.03,714.7,715.02,2420.0,706.8123,707.0892,706.7629,707.0793,2420.0
2024-05-13 15:15:00,714.77,714.99,714.45,714.89,10737.0,706.8321,707.0497,706.5157,706.9508,10737.0
2024-05-13 15:20:00,714.81,715.03,713.69,713.89,9829.0,706.8717,707.0892,705.7641,705.9619,9829.0
2024-05-13 15:25:00,714.03,714.41,713.65,714.4,2657.0,706.1003,706.4761,705.7245,706.4662,2657.0
2024-05-13 15:30:00,714.53,715.0,714.53,714.75,7334.0,706.5948,707.0596,706.5948,706.8123,7334.0
2024-05-13 15:35:00,714.62,714.62,712.74,712.74,5262.0,706.6838,706.6838,704.8247,704.8247,5262.0
2024-05-13 15:40:00,713.0,713.29,712.79,713.25,2523.0,705.0818,705.3685,704.8741,705.329,2523.0
2024-05-13 15:45:00,712.91,712.91,711.8,711.9,3376.0,704.9928,704.9928,703.8951,703.994,3376.0
2024-05-13 15:50:00,711.56,714.6,711.56,714.3,2810.0,703.6578,706.664,703.6578,706.3673,2810.0
2024-05-13 15:55:00,714.01,714.57,713.34,714.02,12643.0,706.0805,706.6343,705.418,706.0904,12643.0
2024-05-14 09:30:00,707.25,714.09,705.18,711.58,14213.0,700.785,707.5625,698.7339,705.0754,14213.0
2024-05-14 09:35:00,711.68,718.28,711.67,717.84,7350.0,705.1745,711.7142,705.1646,711.2782,7350.0
2024-05-14 09:40:00,718.28,724.64,717.65,723.75,46241.0,711.7142,718.016,711.0899,717.1342,46241.0
2024-05-14 09:45:00,723.75,725.0,720.02,721.24,13391.0,717.1342,718.3727,713.4383,714.6471,13391.0
2024-05-14 09:50:00,720.37,720.61,718.26,718.33,2561.0,713.7851,714.0229,711.6943,711.7637,2561.0
2024-05-14 09:55:00,718.27,718.27,717.39,717.39,800.0,711.7043,711.7043,710.8323,710.8323,800.0
2024-05-14 10:00:00,717.1,717.75,715.85,715.85,500.0,710.5449,711.189,709.3064,709.3064,500.0
2024-05-14 10:05:00,716.86,716.86,714.89,715.78,1300.0,710.3071,710.3071,708.3551,709.237,1300.0
2024-05-14 10:10:00,716.4,718.17,716.4,718.17,1370.0,709.8513,711.6052,709.8513,711.6052,1370.0
2024-05-14 10:15:00,718.63,718.63,717.03,717.6,4253.0,712.061,712.061,710.4756,711.0404,4253.0
2024-05-14 10:20:00,717.68,722.79,717.68,722.54,4693.0,711.1196,716.1829,711.1196,715.9352,4693.0
2024-05-14 10:25:00,723.42,724.0,722.87,723.94,1795.0,716.8072,717.3819,716.2622,717.3224,1795.0
2024-05-14 10:30:00,723.84,724.1,723.0,723.0,2738.0,717.2233,717.481,716.391,716.391,2738.0
2024-05-14 10:35:00,722.08,722.08,718.84,720.05,752.0,715.4794,715.4794,712.269,713.468,752.0
2024-05-14 10:40:00,719.36,719.73,719.04,719.73,500.0,712.7843,713.1509,712.4672,713.1509,500.0
2024-05-14 10:45:00,719.81,720.46,719.8,720.15,662.0,713.2302,713.8742,713.2203,713.5671,662.0
2024-05-14 10:50:00,720.8,722.27,720.79,722.27,712.0,714.2111,715.6677,714.2012,715.6677,712.0
2024-05-14 10:55:00,722.55,724.0,722.55,723.6,916.0,715.9451,717.3819,715.9451,716.9855,916.0
2024-05-14 11:00:00,724.65,725.62,724.24,725.62,1001.0,718.0259,718.9871,717.6197,718.9871,1001.0
2024-05-14 11:05:00,725.42,726.5,724.85,726.5,2233.0,718.7889,719.859,718.2241,719.859,2233.0
2024-05-14 11:10:00,725.8,726.21,725.64,725.98,923.0,719.1654,719.5717,719.0069,719.3438,923.0
2024-05-14 11:15:00,726.14,727.24,726.14,726.97,1100.0,719.5023,720.5923,719.5023,720.3247,1100.0
2024-05-14 11:20:00,726.85,727.33,726.45,726.85,550.0,720.2058,720.6814,719.8095,720.2058,550.0
2024-05-14 11:25:00,727.38,727.44,726.5,727.23,4859.0,720.731,720.7904,719.859,720.5823,4859.0
2024-05-14 11:30:00,726.55,726.56,724.66,724.67,6000.0,719.9086,719.9185,718.0358,718.0457,6000.0
2024-05-14 11:35:00,724.7,724.81,724.7,724.81,200.0,718.0755,718.1845,718.0755,718.1845,200.0
2024-05-14 11:40:00,725.21,725.31,724.88,724.88,400.0,718.5808,718.6799,718.2538,718.2538,400.0
2024-05-14 11:45:00,724.93,724.93,724.93,724.93,100.0,718.3034,718.3034,718.3034,718.3034,100.0
2024-05-14 11:50:00,725.33,725.99,725.33,725.99,500.0,718.6997,719.3537,718.6997,719.3537,500.0
2024-05-14 11:55:00,726.36,726.42,725.06,725.47,1771.0,719.7203,719.7798,718.4322,718.8384,1771.0
2024-05-14 12:00:00,725.51,725.51,724.4,724.59,2028.0,718.8781,718.8781,717.7782,717.9665,2028.0
2024-05-14 12:05:00,724.91,726.0,724.91,726.0,700.0,718.2836,719.3636,718.2836,719.3636,700.0
2024-05-14 12:10:00,726.0,726.6,725.93,725.93,500.0,719.3636,719.9581,719.2942,719.2942,500.0
2024-05-14 12:15:00,725.84,725.86,725.73,725.78,725.0,719.2051,719.2249,719.0961,719.1456,725.0
2024-05-14 12:20:00,725.33,725.43,724.6,724.72,1500.0,718.6997,718.7988,717.9764,718.0953,1500.0
2024-05-14 12:25:00,724.4,724.94,724.4,724.93,200.0,717.7782,718.3133,717.7782,718.3034,200.0
2024-05-14 12:30:00,724.75,724.75,723.73,724.11,2240.0,718.125,718.125,717.1143,717.4909,2240.0
2024-05-14 12:35:00,724.04,724.62,722.98,722.98,2200.0,717.4215,717.9962,716.3712,716.3712,2200.0
2024-05-14 12:40:00,722.91,722.91,722.1,722.1,2600.0,716.3018,716.3018,715.4992,715.4992,2600.0
2024-05-14 12:45:00,722.59,722.78,721.4,722.78,2205.0,715.9848,716.173,714.8056,716.173,2205.0
2024-05-14 12:50:00,723.59,724.2,723.31,724.19,800.0,716.9756,717.58,716.6982,717.5701,800.0
2024-05-14 12:55:00,723.83,723.83,723.47,723.47,401.0,717.2134,717.2134,716.8567,716.8567,401.0
2024-05-14 13:00:00,723.58,723.58,723.15,723.15,300.0,716.9657,716.9657,716.5396,716.5396,300.0
2024-05-14 13:05:00,722.75,722.75,722.75,722.75,100.0,716.1433,716.1433,716.1433,716.1433,100.0
2024-05-14 13:10:00,723.93,723.93,723.93,723.93,100.0,717.3125,717.3125,717.3125,717.3125,100.0
2024-05-14 13:15:00,723.85,724.0,723.85,723.88,900.0,717.2332,717.3819,717.2332,717.263,900.0
2024-05-14 13:20:00,724.17,724.42,723.92,724.38,800.0,717.5503,717.798,717.3026,717.7584,800.0
2024-05-14 13:25:00,724.17,724.17,724.17,724.17,100.0,717.5503,717.5503,717.5503,717.5503,100.0
2024-05-14 13:30:00,724.17,724.25,723.78,724.25,680.0,717.5503,717.6296,717.1639,717.6296,680.0
2024-05-14 13:35:00,724.25,724.25,724.25,724.25,0.0,717.6296,717.6296,717.6296,717.6296,0.0
2024-05-14 13:40:00,724.25,724.88,724.25,724.88,1246.0,717.6296,718.2538,717.6296,718.2538,1246.0
2024-05-14 13:45:00,724.81,724.9,724.56,724.72,1900.0,718.1845,718.2736,717.9368,718.0953,1900.0
2024-05-14 13:50:00,724.74,724.75,724.05,724.56,7783.0,718.1151,718.125,717.4314,717.9368,7783.0
2024-05-14 13:55:00,724.98,725.04,724.9,725.0,2900.0,718.3529,718.4124,718.2736,718.3727,2900.0
2024-05-14 14:00:00,725.35,725.57,725.35,725.57,500.0,718.7195,718.9375,718.7195,718.9375,500.0
2024-05-14 14:05:00,726.0,726.58,726.0,726.58,2300.0,719.3636,719.9383,719.3636,719.9383,2300.0
2024-05-14 14:10:00,726.12,726.89,726.0,726.32,589.0,719.4825,720.2455,719.3636,719.6807,589.0
2024-05-14 14:15:00,726.32,726.32,726.32,726.32,0.0,719.6807,719.6807,719.6807,719.6807,0.0
2024-05-14 14:20:00,728.0,728.5,727.53,727.54,4014.0,721.3453,721.8407,720.8796,720.8895,4014.0
2024-05-14 14:25:00,727.36,727.61,727.35,727.61,334.0,720.7112,720.9589,720.7012,720.9589,334.0
2024-05-14 14:30:00,727.0,727.24,726.54,727.2,701.0,720.3544,720.5923,719.8987,720.5526,701.0
2024-05-14 14:35:00,727.16,727.7,727.15,727.7,400.0,720.513,721.0481,720.5031,721.0481,400.0
2024-05-14 14:40:00,727.74,727.89,727.71,727.72,800.0,721.0877,721.2363,721.058,721.0679,800.0
2024-05-14 14:45:00,727.51,727.71,727.5,727.62,800.0,720.8598,721.058,720.8499,720.9688,800.0
2024-05-14 14:50:00,727.15,727.15,726.78,727.14,300.0,720.5031,720.5031,720.1365,720.4932,300.0
2024-05-14 14:55:00,727.62,728.07,727.3,727.62,2900.0,720.9688,721.4147,720.6517,720.9688,2900.0
2024-05-14 15:00:00,728.05,728.32,727.54,727.54,2346.0,721.3949,721.6624,720.8895,720.8895,2346.0
2024-05-14 15:05:00,727.59,727.59,727.59,727.59,100.0,720.9391,720.9391,720.9391,720.9391,100.0
2024-05-14 15:10:00,727.61,727.9,727.44,727.44,300.0,720.9589,721.2462,720.7904,720.7904,300.0
2024-05-14 15:15:00,727.6,727.89,727.31,727.87,4595.0,720.949,721.2363,720.6616,721.2165,4595.0
2024-05-14 15:20:00,727.92,729.5,727.92,728.51,4211.0,721.266,722.8316,721.266,721.8506,4211.0
2024-05-14 15:25:00,728.0,728.42,728.0,728.12,2304.0,721.3453,721.7615,721.3453,721.4642,2304.0
2024-05-14 15:30:00,728.06,728.83,728.05,728.75,1894.0,721.4048,722.1677,721.3949,722.0885,1894.0
2024-05-14 15:35:00,728.69,729.33,728.68,729.08,2703.0,722.029,722.6632,722.0191,722.4154,2703.0
2024-05-14 15:40:00,729.34,730.53,729.12,730.32,9446.0,722.6731,723.8522,722.4551,723.6441,9446.0
2024-05-14 15:45:00,730.46,730.66,729.79,730.0,9845.0,723.7828,723.981,723.1189,723.327,9845.0
2024-05-14 15:50:00,729.74,731.73,728.0,730.88,27553.0,723.0694,725.0412,721.3453,724.199,27553.0
2024-05-14 15:55:00,731.11,731.11,729.11,729.85,40399.0,724.4269,724.4269,722.4452,723.1784,40399.0
2024-05-15 09:30:00,737.94,739.0,735.96,738.5,14395.0,731.1944,732.2448,729.2325,731.7493,14395.0
2024-05-15 09:35:00,737.5,737.8,734.87,736.28,2510.0,730.7585,731.0557,728.1525,729.5496,2510.0
2024-05-15 09:40:00,737.36,739.71,737.36,738.89,2214.0,730.6197,732.9483,730.6197,732.1358,2214.0
2024-05-15 09:45:00,737.33,739.86,737.33,739.2,1100.0,730.59,733.0969,730.59,732.4429,1100.0
2024-05-15 09:50:00,736.91,737.85,736.89,737.49,2000.0,730.1739,731.1053,730.154,730.7486,2000.0
2024-05-15 09:55:00,738.12,738.12,736.66,737.75,1903.0,731.3728,731.3728,729.9261,731.0062,1903.0
2024-05-15 10:00:00,738.0,740.78,737.63,739.93,4260.0,731.2539,734.0085,730.8873,733.1663,4260.0
2024-05-15 10:05:00,740.76,741.64,740.15,740.39,10791.0,733.9887,734.8606,733.3842,733.6221,10791.0
2024-05-15 10:10:00,739.77,740.42,739.49,739.84,2348.0,733.0077,733.6518,732.7303,733.0771,2348.0
2024-05-15 10:15:00,740.8,741.29,740.03,741.2,1230.0,734.0283,734.5138,733.2653,734.4246,1230.0
2024-05-15 10:20:00,741.26,741.72,740.91,740.99,3737.0,734.4841,734.9399,734.1373,734.2166,3737.0
2024-05-15 10:25:00,741.31,741.8,739.98,740.22,4671.0,734.5336,735.0192,733.2158,733.4536,4671.0
2024-05-15 10:30:00,740.21,742.12,739.68,741.98,4013.0,733.4437,735.3362,732.9185,735.1975,4013.0
2024-05-15 10:35:00,742.28,744.43,742.02,744.42,3060.0,735.4948,737.6251,735.2372,737.6152,3060.0
2024-05-15 10:40:00,743.41,745.0,743.41,744.95,3192.0,736.6144,738.1899,736.6144,738.1404,3192.0
2024-05-15 10:45:00,745.05,747.63,745.05,747.0,1453.0,738.2395,740.7959,738.2395,740.1716,1453.0
2024-05-15 10:50:00,747.37,747.37,746.49,747.15,2172.0,740.5382,740.5382,739.6663,740.3203,2172.0
2024-05-15 10:55:00,747.11,747.11,746.75,746.75,300.0,740.2806,740.2806,739.9239,739.9239,300.0
2024-05-15 11:00:00,747.3,747.92,747.04,747.92,2031.0,740.4689,741.0832,740.2113,741.0832,2031.0
2024-05-15 11:05:00,747.86,750.93,747.81,749.95,8868.0,741.0238,744.0657,740.9742,743.0947,8868.0
2024-05-15 11:10:00,749.93,750.71,749.91,749.91,4446.0,743.0748,743.8477,743.055,743.055,4446.0
2024-05-15 11:15:00,750.0,751.0,749.31,750.0,6354.0,743.1442,744.1351,742.4605,743.1442,6354.0
2024-05-15 11:20:00,750.45,750.97,748.53,748.79,2400.0,743.5901,744.1053,741.6876,741.9453,2400.0
2024-05-15 11:25:00,748.53,748.53,747.06,748.42,800.0,741.6876,741.6876,740.2311,741.5786,800.0
2024-05-15 11:30:00,748.02,748.02,748.02,748.02,100.0,741.1823,741.1823,741.1823,741.1823,100.0
2024-05-15 11:35:00,747.97,749.37,747.96,749.37,5250.0,741.1328,742.52,741.1229,742.52,5250.0
2024-05-15 11:40:00,749.43,750.04,748.98,750.04,1808.0,742.5794,743.1838,742.1335,743.1838,1808.0
2024-05-15 11:45:00,749.47,751.69,749.47,751.64,3083.0,742.619,744.8188,742.619,744.7692,3083.0
2024-05-15 11:50:00,751.95,752.38,751.09,751.94,5585.0,745.0764,745.5024,744.2242,745.0665,5585.0
2024-05-15 11:55:00,751.13,751.13,749.97,749.97,518.0,744.2639,744.2639,743.1145,743.1145,518.0
2024-05-15 12:00:00,750.43,750.43,749.38,750.1,1008.0,743.5703,743.5703,742.5299,743.2433,1008.0
2024-05-15 12:05:00,750.1,751.28,750.1,751.28,1019.0,743.2433,744.4125,743.2433,744.4125,1019.0
2024-05-15 12:10:00,751.58,751.86,751.3,751.69,1712.0,744.7098,744.9872,744.4323,744.8188,1712.0
2024-05-15 12:15:00,751.3,751.47,750.32,751.47,750.0,744.4323,744.6008,743.4613,744.6008,750.0
2024-05-15 12:20:00,750.77,750.89,750.31,750.35,600.0,743.9072,744.0261,743.4514,743.491,600.0
2024-05-15 12:25:00,750.38,750.96,750.38,750.59,826.0,743.5207,744.0954,743.5207,743.7288,826.0
2024-05-15 12:30:00,751.11,751.63,751.11,751.63,300.0,744.2441,744.7593,744.2441,744.7593,300.0
2024-05-15 12:35:00,751.32,751.32,750.44,750.44,964.0,744.4521,744.4521,743.5802,743.5802,964.0
2024-05-15 12:40:00,750.68,750.68,749.94,750.43,1350.0,743.818,743.818,743.0848,743.5703,1350.0
2024-05-15 12:45:00,750.7,751.41,750.41,751.41,915.0,743.8378,744.5413,743.5505,744.5413,915.0
2024-05-15 12:50:00,752.11,752.5,752.1,752.38,3854.0,745.2349,745.6214,745.225,745.5024,3854.0
2024-05-15 12:55:00,752.44,753.92,752.43,753.5,3040.0,745.5619,747.0284,745.552,746.6122,3040.0
2024-05-15 13:00:00,753.93,754.77,753.68,753.7,2785.0,747.0383,747.8706,746.7906,746.8104,2785.0
2024-05-15 13:05:00,753.46,754.18,753.46,754.15,763.0,746.5726,747.286,746.5726,747.2563,763.0
2024-05-15 13:10:00,753.82,754.53,753.73,753.96,1510.0,746.9293,747.6328,746.8401,747.068,1510.0
2024-05-15 13:15:00,754.13,754.29,753.09,753.14,4545.0,747.2365,747.395,746.206,746.2555,4545.0
2024-05-15 13:20:00,753.31,753.49,752.98,753.49,700.0,746.4239,746.6023,746.097,746.6023,700.0
2024-05-15 13:25:00,753.17,753.98,752.61,753.98,3202.0,746.2852,747.0878,745.7303,747.0878,3202.0
2024-05-15 13:30:00,753.96,753.96,753.95,753.96,200.0,747.068,747.068,747.0581,747.068,200.0
2024-05-15 13:35:00,754.2,754.7,753.74,754.7,3336.0,747.3058,747.8012,746.85,747.8012,3336.0
2024-05-15 13:40:00,754.39,754.5,753.75,754.37,1100.0,747.4941,747.6031,746.8599,747.4743,1100.0
2024-05-15 13:45:00,754.5,755.0,754.36,755.0,1800.0,747.6031,748.0985,747.4643,748.0985,1800.0
2024-05-15 13:50:00,755.09,756.61,754.55,756.61,2686.0,748.1877,749.6938,747.6526,749.6938,2686.0
2024-05-15 13:55:00,757.0,757.34,755.6,755.6,2725.0,750.0802,750.4171,748.693,748.693,2725.0
2024-05-15 14:00:00,756.18,756.83,756.18,756.83,600.0,749.2677,749.9118,749.2677,749.9118,600.0
2024-05-15 14:05:00,756.88,757.12,756.15,756.92,3323.0,749.9613,750.1991,749.238,750.0009,3323.0
2024-05-15 14:10:00,756.89,756.89,755.0,755.81,2924.0,749.9712,749.9712,748.0985,748.9011,2924.0
2024-05-15 14:15:00,756.37,756.37,754.99,755.32,850.0,749.456,749.456,748.0886,748.4156,850.0
2024-05-15 14:20:00,755.46,755.94,755.46,755.75,800.0,748.5543,749.0299,748.5543,748.8416,800.0
2024-05-15 14:25:00,755.75,755.98,755.18,755.18,1040.0,748.8416,749.0695,748.2769,748.2769,1040.0
2024-05-15 14:30:00,754.88,755.65,754.88,755.0,983.0,747.9796,748.7426,747.9796,748.0985,983.0
2024-05-15 14:35:00,755.73,757.14,755.62,756.84,916.0,748.8218,750.2189,748.7128,749.9217,916.0
2024-05-15 14:40:00,756.32,756.32,755.91,756.08,3313.0,749.4064,749.4064,749.0002,749.1686,3313.0
2024-05-15 14:45:00,755.93,756.0,755.41,755.67,900.0,749.02,749.0894,748.5048,748.7624,900.0
2024-05-15 14:50:00,756.35,757.32,756.3,756.3,1092.0,749.4362,750.3973,749.3866,749.3866,1092.0
2024-05-15 14:55:00,756.94,757.17,756.09,756.55,1901.0,750.0208,750.2487,749.1785,749.6343,1901.0
2024-05-15 15:00:00,755.95,756.66,755.59,756.6,2930.0,749.0398,749.7433,748.6831,749.6839,2930.0
2024-05-15 15:05:00,756.21,757.11,756.21,756.79,2597.0,749.2974,750.1892,749.2974,749.8721,2597.0
2024-05-15 15:10:00,756.18,756.59,755.8,755.8,600.0,749.2677,749.674,748.8912,748.8912,600.0
2024-05-15 15:15:00,756.09,756.09,755.32,755.92,3517.0,749.1785,749.1785,748.4156,749.0101,3517.0
2024-05-15 15:20:00,756.35,757.06,756.21,756.37,3099.0,749.4362,750.1397,749.2974,749.456,3099.0
2024-05-15 15:25:00,756.34,756.94,756.34,756.94,620.0,749.4263,750.0208,749.4263,750.0208,620.0
2024-05-15 15:30:00,756.74,756.76,756.15,756.3,4093.0,749.8226,749.8424,749.238,749.3866,4093.0
2024-05-15 15:35:00,756.29,757.06,755.98,756.2,3873.0,749.3767,750.1397,749.0695,749.2875,3873.0
2024-05-15 15:40:00,756.0,756.89,755.43,755.49,4682.0,749.0894,749.9712,748.5246,748.584,4682.0
2024-05-15 15:45:00,755.48,755.77,755.0,755.77,3587.0,748.5741,748.8615,748.0985,748.8615,3587.0
2024-05-15 15:50:00,755.83,757.87,755.0,757.56,13499.0,748.9209,750.9423,748.0985,750.6351,13499.0
2024-05-15 15:55:00,757.9,760.32,757.54,759.97,52601.0,750.972,753.3699,750.6153,753.0231,52601.0
2024-05-16 09:30:00,760.0,763.93,759.85,762.87,11861.0,753.0528,756.9469,752.9042,755.8966,11861.0
2024-05-16 09:35:00,762.09,762.82,759.53,761.76,4697.0,755.1237,755.847,752.5871,754.7967,4697.0
2024-05-16 09:40:00,761.44,761.96,761.06,761.16,818.0,754.4796,754.9949,754.1031,754.2022,818.0
2024-05-16 09:45:00,761.81,762.08,761.77,762.08,2782.0,754.8462,755.1138,754.8066,755.1138,2782.0
2024-05-16 09:50:00,762.55,763.42,760.69,760.69,1341.0,755.5795,756.4415,753.7365,753.7365,1341.0
2024-05-16 09:55:00,760.78,761.26,760.59,760.59,400.0,753.8257,754.3013,753.6374,753.6374,400.0
2024-05-16 10:00:00,759.72,760.81,759.01,760.81,2535.0,752.7754,753.8554,752.0718,753.8554,2535.0
2024-05-16 10:05:00,759.29,759.29,756.18,757.3,2728.0,752.3493,752.3493,749.2677,750.3775,2728.0
2024-05-16 10:10:00,759.05,760.59,759.05,760.23,711.0,752.1115,753.6374,752.1115,753.2807,711.0
2024-05-16 10:15:00,760.45,760.45,758.72,760.01,1772.0,753.4987,753.4987,751.7845,753.0627,1772.0
2024-05-16 10:20:00,760.04,760.46,759.87,760.1,1700.0,753.0924,753.5086,752.924,753.1519,1700.0
2024-05-16 10:25:00,760.35,760.35,759.45,760.0,950.0,753.3996,753.3996,752.5078,753.0528,950.0
2024-05-16 10:30:00,760.17,760.17,758.7,758.83,2175.0,753.2212,753.2212,751.7647,751.8935,2175.0
2024-05-16 10:35:00,758.89,760.03,758.89,759.54,2686.0,751.9529,753.0825,751.9529,752.597,2686.0
2024-05-16 10:40:00,759.47,761.04,759.46,761.04,800.0,752.5276,754.0833,752.5177,754.0833,800.0
2024-05-16 10:45:00,760.35,761.9,760.35,761.43,852.0,753.3996,754.9354,753.3996,754.4697,852.0
2024-05-16 10:50:00,761.99,762.41,761.47,761.47,1000.0,755.0246,755.4408,754.5094,754.5094,1000.0
2024-05-16 10:55:00,761.35,761.63,761.12,761.63,682.0,754.3905,754.6679,754.1626,754.6679,682.0
2024-05-16 11:00:00,761.87,762.5,761.87,761.91,515.0,754.9057,755.5299,754.9057,754.9453,515.0
2024-05-16 11:05:00,763.79,763.79,762.38,762.77,1500.0,756.8081,756.8081,755.411,755.7975,1500.0
2024-05-16 11:10:00,762.68,762.69,761.84,761.86,1213.0,755.7083,755.7182,754.876,754.8958,1213.0
2024-05-16 11:15:00,761.43,762.06,761.4,762.05,1270.0,754.4697,755.094,754.44,755.0841,1270.0
2024-05-16 11:20:00,761.87,762.27,761.55,762.25,1103.0,754.9057,755.302,754.5886,755.2822,1103.0
2024-05-16 11:25:00,761.91,762.33,761.38,762.02,1084.0,754.9453,755.3615,754.4202,755.0543,1084.0
2024-05-16 11:30:00,761.87,762.12,761.72,762.12,400.0,754.9057,755.1534,754.7571,755.1534,400.0
2024-05-16 11:35:00,761.72,761.76,760.71,760.72,752.0,754.7571,754.7967,753.7563,753.7662,752.0
2024-05-16 11:40:00,760.99,761.73,760.76,761.73,500.0,754.0337,754.767,753.8058,754.767,500.0
2024-05-16 11:45:00,761.31,761.31,760.91,761.31,663.0,754.3508,754.3508,753.9545,754.3508,663.0
2024-05-16 11:50:00,761.59,761.59,761.07,761.34,600.0,754.6283,754.6283,754.113,754.3805,600.0
2024-05-16 11:55:00,761.5,762.17,761.38,762.17,1648.0,754.5391,755.203,754.4202,755.203,1648.0
2024-05-16 12:00:00,762.0,762.0,760.56,760.92,4213.0,755.0345,755.0345,753.6077,753.9644,4213.0
2024-05-16 12:05:00,760.68,761.09,760.61,761.07,23400.0,753.7266,754.1328,753.6572,754.113,23400.0
2024-05-16 12:10:00,761.07,761.64,760.7,761.64,3216.0,754.113,754.6778,753.7464,754.6778,3216.0
2024-05-16 12:15:00,761.63,761.64,759.71,760.5,10623.0,754.6679,754.6778,752.7654,753.5482,10623.0
2024-05-16 12:20:00,759.47,760.09,759.47,760.09,1700.0,752.5276,753.142,752.5276,753.142,1700.0
2024-05-16 12:25:00,758.91,759.5,758.91,759.41,1000.0,751.9728,752.5574,751.9728,752.4682,1000.0
2024-05-16 12:30:00,758.89,758.89,758.67,758.71,342.0,751.9529,751.9529,751.735,751.7746,342.0
2024-05-16 12:35:00,758.24,759.0,758.21,758.59,706.0,751.3089,752.0619,751.2792,751.6557,706.0
2024-05-16 12:40:00,758.75,759.48,758.75,759.48,1400.0,751.8142,752.5375,751.8142,752.5375,1400.0
2024-05-16 12:45:00,760.12,760.12,760.0,760.0,300.0,753.1717,753.1717,753.0528,753.0528,300.0
2024-05-16 12:50:00,760.0,760.0,760.0,760.0,0.0,753.0528,753.0528,753.0528,753.0528,0.0
2024-05-16 12:55:00,759.38,759.58,759.1,759.58,1200.0,752.4385,752.6366,752.161,752.6366,1200.0
2024-05-16 13:00:00,759.58,760.06,759.09,760.06,19139.0,752.6366,753.1122,752.1511,753.1122,19139.0
2024-05-16 13:05:00,760.08,760.7,760.08,760.7,400.0,753.1321,753.7464,753.1321,753.7464,400.0
2024-05-16 13:10:00,760.62,761.07,760.62,761.07,540.0,753.6671,754.113,753.6671,754.113,540.0
2024-05-16 13:15:00,761.01,761.04,760.65,761.02,751.0,754.0536,754.0833,753.6969,754.0635,751.0
2024-05-16 13:20:00,760.08,760.08,756.6,756.61,1863.0,753.1321,753.1321,749.6839,749.6938,1863.0
2024-05-16 13:25:00,757.5,757.93,757.5,757.93,400.0,750.5756,751.0017,750.5756,751.0017,400.0
2024-05-16 13:30:00,757.41,757.54,756.88,757.37,646.0,750.4865,750.6153,749.9613,750.4468,646.0
2024-05-16 13:35:00,757.5,757.85,757.29,757.63,900.0,750.5756,750.9224,750.3676,750.7045,900.0
2024-05-16 13:40:00,757.63,758.28,757.38,757.38,1950.0,750.7045,751.3485,750.4567,750.4567,1950.0
2024-05-16 13:45:00,757.24,757.24,756.11,756.11,900.0,750.318,750.318,749.1984,749.1984,900.0
2024-05-16 13:50:00,756.84,757.72,756.84,757.72,700.0,749.9217,750.7936,749.9217,750.7936,700.0
2024-05-16 13:55:00,757.35,757.6,757.35,757.6,400.0,750.427,750.6747,750.427,750.6747,400.0
2024-05-16 14:00:00,757.24,757.87,757.05,757.18,722.0,750.318,750.9423,750.1298,750.2586,722.0
2024-05-16 14:05:00,756.04,756.23,755.55,755.67,967.0,749.129,749.3173,748.6435,748.7624,967.0
2024-05-16 14:10:00,755.35,755.35,754.36,754.36,449.0,748.4453,748.4453,747.4643,747.4643,449.0
2024-05-16 14:15:00,753.7,755.17,753.7,754.09,800.0,746.8104,748.2669,746.8104,747.1968,800.0
2024-05-16 14:20:00,754.32,755.57,754.32,755.16,800.0,747.4247,748.6633,747.4247,748.257,800.0
2024-05-16 14:25:00,754.59,754.59,754.53,754.57,500.0,747.6922,747.6922,747.6328,747.6724,500.0
2024-05-16 14:30:00,754.94,755.02,754.94,755.02,200.0,748.039,748.1183,748.039,748.1183,200.0
2024-05-16 14:35:00,754.51,754.83,754.17,754.75,600.0,747.613,747.9301,747.2761,747.8508,600.0
2024-05-16 14:40:00,755.06,755.77,755.05,755.28,1017.0,748.158,748.8615,748.148,748.3759,1017.0
2024-05-16 14:45:00,755.07,755.29,754.69,754.69,500.0,748.1679,748.3858,747.7913,747.7913,500.0
2024-05-16 14:50:00,754.6,754.8,754.27,754.27,400.0,747.7022,747.9003,747.3752,747.3752,400.0
2024-05-16 14:55:00,754.57,755.0,754.31,754.88,2007.0,747.6724,748.0985,747.4148,747.9796,2007.0
2024-05-16 15:00:00,755.0,756.12,754.99,756.12,898.0,748.0985,749.2083,748.0886,749.2083,898.0
2024-05-16 15:05:00,755.84,755.84,755.1,755.48,900.0,748.9308,748.9308,748.1976,748.5741,900.0
2024-05-16 15:10:00,755.37,755.37,754.54,755.02,1000.0,748.4651,748.4651,747.6427,748.1183,1000.0
2024-05-16 15:15:00,755.12,755.12,753.86,754.85,1001.0,748.2174,748.2174,746.9689,747.9499,1001.0
2024-05-16 15:20:00,754.86,754.86,754.86,754.86,100.0,747.9598,747.9598,747.9598,747.9598,100.0
2024-05-16 15:25:00,754.48,754.89,754.29,754.89,900.0,747.5833,747.9895,747.395,747.9895,900.0
2024-05-16 15:30:00,754.93,755.12,753.79,753.79,3686.0,748.0291,748.2174,746.8996,746.8996,3686.0
2024-05-16 15:35:00,754.1,754.55,752.04,752.53,2358.0,747.2067,747.6526,745.1656,745.6511,2358.0
2024-05-16 15:40:00,752.44,752.65,751.63,751.73,2341.0,745.5619,745.77,744.7593,744.8584,2341.0
2024-05-16 15:45:00,752.32,752.63,751.0,751.0,1916.0,745.443,745.7502,744.1351,744.1351,1916.0
2024-05-16 15:50:00,751.77,752.11,749.66,750.8,7725.0,744.898,745.2349,742.8073,743.9369,7725.0
2024-05-16 15:55:00,750.51,750.51,749.13,749.21,27229.0,743.6495,743.6495,742.2822,742.3614,27229.0
2024-05-17 09:30:00,757.61,758.57,753.83,757.07,41159.0,750.6846,751.6359,746.9392,750.1496,41159.0
2024-05-17 09:35:00,754.96,757.45,754.85,756.62,1588.0,748.0589,750.5261,747.9499,749.7037,1588.0
2024-05-17 09:40:00,758.32,758.32,753.14,754.41,3209.0,751.3882,751.3882,746.2555,747.5139,3209.0
2024-05-17 09:45:00,754.02,755.85,750.41,750.41,7077.0,747.1275,748.9407,743.5505,743.5505,7077.0
2024-05-17 09:50:00,750.93,750.93,750.65,750.65,700.0,744.0657,744.0657,743.7883,743.7883,700.0
2024-05-17 09:55:00,749.99,750.37,748.05,750.37,4668.0,743.1343,743.5108,741.212,743.5108,4668.0
2024-05-17 10:00:00,749.61,751.77,748.75,751.75,2168.0,742.7578,744.898,741.9056,744.8782,2168.0
2024-05-17 10:05:00,750.89,751.02,748.83,749.15,614.0,744.0261,744.1549,741.9849,742.302,614.0
2024-05-17 10:10:00,749.91,749.91,748.58,748.58,2209.0,743.055,743.055,741.7372,741.7372,2209.0
2024-05-17 10:15:00,749.73,750.52,749.73,750.52,600.0,742.8767,743.6595,742.8767,743.6595,600.0
2024-05-17 10:20:00,750.51,751.55,750.51,751.55,804.0,743.6495,744.68,743.6495,744.68,804.0
2024-05-17 10:25:00,751.91,753.12,751.91,752.98,2400.0,745.0367,746.2357,745.0367,746.097,2400.0
2024-05-17 10:30:00,753.95,754.34,753.01,754.0,1521.0,747.0581,747.4445,746.1267,747.1076,1521.0
2024-05-17 10:35:00,753.75,753.76,752.4,752.4,2100.0,746.8599,746.8698,745.5223,745.5223,2100.0
2024-05-17 10:40:00,752.85,753.11,752.85,753.11,300.0,745.9682,746.2258,745.9682,746.2258,300.0
2024-05-17 10:45:00,753.11,753.11,753.11,753.11,0.0,746.2258,746.2258,746.2258,746.2258,0.0
2024-05-17 10:50:00,754.4,754.4,753.67,754.36,300.0,747.504,747.504,746.7807,747.4643,300.0
2024-05-17 10:55:00,753.95,754.24,753.55,753.91,929.0,747.0581,747.3454,746.6618,747.0185,929.0
2024-05-17 11:00:00,753.37,753.37,750.8,751.23,867.0,746.4834,746.4834,743.9369,744.363,867.0
2024-05-17 11:05:00,751.0,752.26,751.0,751.91,600.0,744.1351,745.3835,744.1351,745.0367,600.0
2024-05-17 11:10:00,750.9,751.3,750.74,751.3,600.0,744.036,744.4323,743.8774,744.4323,600.0
2024-05-17 11:15:00,750.9,751.09,750.34,751.08,2000.0,744.036,744.2242,743.4811,744.2143,2000.0
2024-05-17 11:20:00,750.75,750.85,750.07,750.07,1600.0,743.8873,743.9864,743.2136,743.2136,1600.0
2024-05-17 11:25:00,750.82,750.97,750.71,750.88,704.0,743.9567,744.1053,743.8477,744.0162,704.0
2024-05-17 11:30:00,750.88,750.88,750.12,750.49,3632.0,744.0162,744.0162,743.2631,743.6297,3632.0
2024-05-17 11:35:00,750.36,750.36,749.12,749.12,1536.0,743.5009,743.5009,742.2722,742.2722,1536.0
2024-05-17 11:40:00,748.75,748.75,748.75,748.75,300.0,741.9056,741.9056,741.9056,741.9056,300.0
2024-05-17 11:45:00,748.83,749.37,748.56,748.57,1700.0,741.9849,742.52,741.7174,741.7273,1700.0
2024-05-17 11:50:00,748.0,748.54,747.15,748.54,2200.0,741.1625,741.6976,740.3203,741.6976,2200.0
2024-05-17 11:55:00,749.5,750.7,749.33,750.7,1622.0,742.6488,743.8378,742.4803,743.8378,1622.0
2024-05-17 12:00:00,750.11,750.13,749.12,749.12,1552.0,743.2532,743.273,742.2722,742.2722,1552.0
2024-05-17 12:05:00,748.87,748.87,747.88,747.88,800.0,742.0245,742.0245,741.0436,741.0436,800.0
2024-05-17 12:10:00,747.67,747.67,746.08,746.7,1450.0,740.8355,740.8355,739.26,739.8744,1450.0
2024-05-17 12:15:00,746.6,747.13,746.59,746.75,1500.0,739.7753,740.3004,739.7654,739.9239,1500.0
2024-05-17 12:20:00,747.0,747.63,746.9,746.9,854.0,740.1716,740.7959,740.0725,740.0725,854.0
2024-05-17 12:25:00,747.99,748.35,747.99,748.35,300.0,741.1526,741.5093,741.1526,741.5093,300.0
2024-05-17 12:30:00,748.14,748.14,747.5,747.52,400.0,741.3012,741.3012,740.6671,740.6869,400.0
2024-05-17 12:35:00,747.1,747.1,747.1,747.1,100.0,740.2707,740.2707,740.2707,740.2707,100.0
2024-05-17 12:40:00,747.52,747.52,746.65,747.14,500.0,740.6869,740.6869,739.8248,740.3103,500.0
2024-05-17 12:45:00,745.02,746.3,745.01,745.84,1898.0,738.2097,739.478,738.1998,739.0222,1898.0
2024-05-17 12:50:00,746.48,746.48,746.48,746.48,100.0,739.6564,739.6564,739.6564,739.6564,100.0
2024-05-17 12:55:00,746.44,746.44,746.44,746.44,100.0,739.6167,739.6167,739.6167,739.6167,100.0
2024-05-17 13:00:00,746.5,746.5,746.49,746.49,500.0,739.6762,739.6762,739.6663,739.6663,500.0
2024-05-17 13:05:00,746.78,746.78,746.1,746.1,400.0,739.9536,739.9536,739.2799,739.2799,400.0
2024-05-17 13:10:00,746.3,746.3,745.87,745.88,300.0,739.478,739.478,739.052,739.0619,300.0
2024-05-17 13:15:00,746.19,746.29,745.0,745.0,2384.0,739.369,739.4681,738.1899,738.1899,2384.0
2024-05-17 13:20:00,744.79,745.0,744.24,744.24,2520.0,737.9818,738.1899,737.4369,737.4369,2520.0
2024-05-17 13:25:00,744.41,744.41,744.23,744.35,708.0,737.6053,737.6053,737.4269,737.5459,708.0
2024-05-17 13:30:00,744.81,744.81,743.9,743.9,974.0,738.0016,738.0016,737.1,737.1,974.0
2024-05-17 13:35:00,743.71,743.97,743.61,743.97,400.0,736.9117,737.1693,736.8126,737.1693,400.0
2024-05-17 13:40:00,744.43,744.5,744.42,744.5,200.0,737.6251,737.6945,737.6152,737.6945,200.0
2024-05-17 13:45:00,744.14,744.28,744.14,744.28,700.0,737.3378,737.4765,737.3378,737.4765,700.0
2024-05-17 13:50:00,744.29,744.29,744.29,744.29,100.0,737.4864,737.4864,737.4864,737.4864,100.0
2024-05-17 13:55:00,743.79,744.3,743.49,743.96,1571.0,736.991,737.4963,736.6937,737.1594,1571.0
2024-05-17 14:00:00,743.66,743.67,742.39,742.39,9550.0,736.8622,736.8721,735.6038,735.6038,9550.0
2024-05-17 14:05:00,742.33,742.78,742.02,742.02,600.0,735.5443,735.9902,735.2372,735.2372,600.0
2024-05-17 14:10:00,741.89,742.06,740.17,740.37,1400.0,735.1083,735.2768,733.4041,733.6022,1400.0
2024-05-17 14:15:00,740.69,741.29,740.69,740.88,1176.0,733.9193,734.5138,733.9193,734.1076,1176.0
2024-05-17 14:20:00,741.2,741.2,739.65,739.74,1500.0,734.4246,734.4246,732.8888,732.978,1500.0
2024-05-17 14:25:00,740.26,741.12,740.26,740.66,840.0,733.4932,734.3454,733.4932,733.8896,840.0
2024-05-17 14:30:00,740.31,740.31,740.31,740.31,200.0,733.5428,733.5428,733.5428,733.5428,200.0
2024-05-17 14:35:00,741.56,741.57,741.19,741.42,500.0,734.7814,734.7913,734.4147,734.6426,500.0
2024-05-17 14:40:00,741.43,741.99,741.43,741.46,500.0,734.6525,735.2074,734.6525,734.6823,500.0
2024-05-17 14:45:00,741.56,742.23,740.98,742.23,1717.0,734.7814,735.4452,734.2067,735.4452,1717.0
2024-05-17 14:50:00,741.98,743.61,741.98,743.61,1100.0,735.1975,736.8126,735.1975,736.8126,1100.0
2024-05-17 14:55:00,743.31,744.75,743.31,744.6,869.0,736.5154,737.9422,736.5154,737.7936,869.0
2024-05-17 15:00:00,744.37,744.94,744.37,744.89,600.0,737.5657,738.1305,737.5657,738.0809,600.0
2024-05-17 15:05:00,744.33,744.9,744.32,744.9,400.0,737.526,738.0908,737.5161,738.0908,400.0
2024-05-17 15:10:00,745.35,746.06,744.94,746.06,768.0,738.5367,739.2402,738.1305,739.2402,768.0
2024-05-17 15:15:00,746.52,746.96,746.29,746.96,700.0,739.696,740.132,739.4681,740.132,700.0
2024-05-17 15:20:00,747.65,748.44,747.16,747.16,1800.0,740.8157,741.5985,740.3302,740.3302,1800.0
2024-05-17 15:25:00,747.2,747.2,746.25,746.53,1800.0,740.3698,740.3698,739.4285,739.7059,1800.0
2024-05-17 15:30:00,746.68,747.44,746.67,746.88,1557.0,739.8546,740.6076,739.8446,740.0527,1557.0
2024-05-17 15:35:00,746.96,747.91,746.96,747.72,1314.0,740.132,741.0733,740.132,740.885,1314.0
2024-05-17 15:40:00,747.67,748.71,747.55,748.67,5128.0,740.8355,741.866,740.7166,741.8264,5128.0
2024-05-17 15:45:00,748.2,748.2,746.89,746.89,3386.0,741.3607,741.3607,740.0626,740.0626,3386.0
2024-05-17 15:50:00,746.83,747.75,746.1,747.33,3300.0,740.0032,740.9148,739.2799,740.4986,3300.0
2024-05-17 15:55:00,747.4,748.55,746.1,748.26,13859.0,740.568,741.7075,739.2799,741.4201,13859.0
2024-05-20 09:30:00,751.88,756.37,751.02,756.37,35165.0,745.007,749.456,744.1549,749.456,35165.0
2024-05-20 09:35:00,754.22,760.0,754.22,758.39,2074.0,747.3256,753.0528,747.3256,751.4575,2074.0
2024-05-20 09:40:00,759.39,763.99,758.48,763.0,3750.0,752.4484,757.0063,751.5467,756.0254,3750.0
2024-05-20 09:45:00,763.07,763.9,761.46,762.32,4323.0,756.0947,756.9171,754.4994,755.3516,4323.0
2024-05-20 09:50:00,762.1,765.67,762.1,765.67,2121.0,755.1336,758.671,755.1336,758.671,2121.0
2024-05-20 09:55:00,765.71,766.71,764.39,766.02,3957.0,758.7106,759.7015,757.4027,759.0178,3957.0
2024-05-20 10:00:00,766.83,766.83,765.14,766.26,2224.0,759.8204,759.8204,758.1458,759.2556,2224.0
2024-05-20 10:05:00,765.89,767.74,765.89,767.28,1556.0,758.889,760.722,758.889,760.2662,1556.0
2024-05-20 10:10:00,767.18,768.33,766.85,767.38,1707.0,760.1672,761.3066,759.8402,760.3653,1707.0
2024-05-20 10:15:00,767.32,767.32,766.01,766.28,2761.0,760.3059,760.3059,759.0079,759.2754,2761.0
2024-05-20 10:20:00,767.14,768.41,767.07,767.08,1966.0,760.1275,761.3859,760.0582,760.0681,1966.0
2024-05-20 10:25:00,766.93,767.26,766.63,767.0,907.0,759.9194,760.2464,759.6222,759.9888,907.0
2024-05-20 10:30:00,767.5,767.5,766.21,766.59,609.0,760.4842,760.4842,759.206,759.5826,609.0
2024-05-20 10:35:00,766.79,766.8,765.9,765.91,1536.0,759.7807,759.7906,758.8989,758.9088,1536.0
2024-05-20 10:40:00,766.63,768.16,766.63,767.26,1330.0,759.6222,761.1382,759.6222,760.2464,1330.0
2024-05-20 10:45:00,768.63,769.0,768.0,769.0,500.0,761.6039,761.9705,760.9797,761.9705,500.0
2024-05-20 10:50:00,769.19,769.8,768.3,769.12,2065.0,762.1588,762.7632,761.2769,762.0894,2065.0
2024-05-20 10:55:00,768.71,768.71,767.14,767.83,1580.0,761.6832,761.6832,760.1275,760.8112,1580.0
2024-05-20 11:00:00,768.07,769.13,768.07,768.56,605.0,761.049,762.0993,761.049,761.5345,605.0
2024-05-20 11:05:00,768.34,768.66,768.0,768.33,882.0,761.3166,761.6336,760.9797,761.3066,882.0
2024-05-20 11:10:00,768.33,769.3,768.33,768.62,1630.0,761.3066,762.2678,761.3066,761.594,1630.0
2024-05-20 11:15:00,768.6,769.53,768.6,769.08,1260.0,761.5742,762.4957,761.5742,762.0498,1260.0
2024-05-20 11:20:00,769.06,770.35,769.06,769.97,1835.0,762.03,763.3082,762.03,762.9317,1835.0
2024-05-20 11:25:00,770.4,771.82,770.08,771.82,2271.0,763.3577,764.7647,763.0407,764.7647,2271.0
2024-05-20 11:30:00,772.3,773.84,772.3,773.5,900.0,765.2404,766.7663,765.2404,766.4294,900.0
2024-05-20 11:35:00,772.96,773.78,772.63,772.63,889.0,765.8943,766.7068,765.5673,765.5673,889.0
2024-05-20 11:40:00,771.71,772.07,770.77,771.85,1100.0,764.6558,765.0125,763.7243,764.7945,1100.0
2024-05-20 11:45:00,770.73,772.02,770.71,771.5,2348.0,763.6847,764.9629,763.6649,764.4477,2348.0
2024-05-20 11:50:00,771.6,772.28,771.0,772.15,2462.0,764.5468,765.2205,763.9522,765.0917,2462.0
2024-05-20 11:55:00,772.26,772.4,771.88,772.01,438.0,765.2007,765.3394,764.8242,764.953,438.0
2024-05-20 12:00:00,771.93,772.69,771.93,772.52,905.0,764.8737,765.6268,764.8737,765.4583,905.0
2024-05-20 12:05:00,772.55,772.95,772.54,772.95,400.0,765.4881,765.8844,765.4782,765.8844,400.0
2024-05-20 12:10:00,772.62,773.0,772.43,772.74,906.0,765.5574,765.934,765.3692,765.6763,906.0
2024-05-20 12:15:00,773.05,774.06,773.05,773.81,1712.0,765.9835,766.9843,765.9835,766.7366,1712.0
2024-05-20 12:20:00,774.27,775.0,774.27,774.79,1188.0,767.1924,767.9157,767.1924,767.7076,1188.0
2024-05-20 12:25:00,774.97,774.97,774.38,774.38,724.0,767.886,767.886,767.3013,767.3013,724.0
2024-05-20 12:30:00,774.17,774.72,774.0,774.0,2272.0,767.0933,767.6382,766.9248,766.9248,2272.0
2024-05-20 12:35:00,773.69,774.25,773.42,774.04,3266.0,766.6177,767.1725,766.3501,766.9645,3266.0
2024-05-20 12:40:00,774.51,775.63,774.07,775.55,3617.0,767.4302,768.5399,766.9942,768.4607,3617.0
2024-05-20 12:45:00,775.63,775.78,775.01,775.78,1052.0,768.5399,768.6885,767.9256,768.6885,1052.0
2024-05-20 12:50:00,775.95,777.51,775.95,777.51,1511.0,768.857,770.4027,768.857,770.4027,1511.0
2024-05-20 12:55:00,777.35,777.69,777.34,777.69,526.0,770.2442,770.5811,770.2343,770.5811,526.0
2024-05-20 13:00:00,778.29,778.44,776.5,777.44,1819.0,771.1756,771.3242,769.402,770.3334,1819.0
2024-05-20 13:05:00,777.28,777.28,776.89,776.89,200.0,770.1748,770.1748,769.7884,769.7884,200.0
2024-05-20 13:10:00,776.21,776.66,775.47,776.0,2100.0,769.1146,769.5605,768.3814,768.9065,2100.0
2024-05-20 13:15:00,776.17,776.36,775.59,775.96,600.0,769.075,769.2632,768.5003,768.8669,600.0
2024-05-20 13:20:00,774.66,774.66,774.15,774.15,310.0,767.5788,767.5788,767.0734,767.0734,310.0
2024-05-20 13:25:00,774.15,774.67,772.49,773.03,1200.0,767.0734,767.5887,765.4286,765.9637,1200.0
2024-05-20 13:30:00,773.84,773.9,771.94,773.9,2149.0,766.7663,766.8257,764.8837,766.8257,2149.0
2024-05-20 13:35:00,773.61,773.61,773.02,773.02,660.0,766.5384,766.5384,765.9538,765.9538,660.0
2024-05-20 13:40:00,772.15,772.15,772.14,772.14,200.0,765.0917,765.0917,765.0818,765.0818,200.0
2024-05-20 13:45:00,773.0,773.0,772.32,772.6,1676.0,765.934,765.934,765.2602,765.5376,1676.0
2024-05-20 13:50:00,772.49,772.55,772.14,772.15,700.0,765.4286,765.4881,765.0818,765.0917,700.0
2024-05-20 13:55:00,772.26,772.34,772.26,772.34,399.0,765.2007,765.28,765.2007,765.28,399.0
2024-05-20 14:00:00,772.37,772.39,772.08,772.08,600.0,765.3097,765.3295,765.0224,765.0224,600.0
2024-05-20 14:05:00,772.16,772.16,769.91,771.58,2580.0,765.1016,765.1016,762.8722,764.5269,2580.0
2024-05-20 14:10:00,771.6,771.6,771.21,771.21,570.0,764.5468,764.5468,764.1603,764.1603,570.0
2024-05-20 14:15:00,771.0,771.0,770.18,770.26,1552.0,763.9522,763.9522,763.1397,763.219,1552.0
2024-05-20 14:20:00,771.17,771.17,770.11,770.11,311.0,764.1207,764.1207,763.0704,763.0704,311.0
2024-05-20 14:25:00,770.15,771.22,770.15,770.78,3299.0,763.11,764.1702,763.11,763.7343,3299.0
2024-05-20 14:30:00,771.29,771.29,770.93,770.94,200.0,764.2396,764.2396,763.8829,763.8928,200.0
2024-05-20 14:35:00,770.79,771.06,770.69,770.69,983.0,763.7442,764.0117,763.6451,763.6451,983.0
2024-05-20 14:40:00,770.96,771.22,770.96,771.22,400.0,763.9126,764.1702,763.9126,764.1702,400.0
2024-05-20 14:45:00,771.0,771.0,769.69,769.69,232.0,763.9522,763.9522,762.6542,762.6542,232.0
2024-05-20 14:50:00,769.68,769.91,769.51,769.63,1300.0,762.6443,762.8722,762.4759,762.5948,1300.0
2024-05-20 14:55:00,769.67,769.67,769.43,769.48,452.0,762.6344,762.6344,762.3966,762.4461,452.0
2024-05-20 15:00:00,769.47,769.87,768.81,769.05,2845.0,762.4362,762.8326,761.7823,762.0201,2845.0
2024-05-20 15:05:00,769.05,770.0,768.79,770.0,1967.0,762.0201,762.9614,761.7624,762.9614,1967.0
2024-05-20 15:10:00,770.0,770.49,769.87,770.13,1900.0,762.9614,763.4469,762.8326,763.0902,1900.0
2024-05-20 15:15:00,770.52,771.09,770.52,771.09,513.0,763.4766,764.0414,763.4766,764.0414,513.0
2024-05-20 15:20:00,771.0,771.22,770.48,771.01,1200.0,763.9522,764.1702,763.437,763.9622,1200.0
2024-05-20 15:25:00,771.18,772.16,771.18,772.04,1413.0,764.1306,765.1016,764.1306,764.9827,1413.0
2024-05-20 15:30:00,772.02,772.42,771.43,771.61,1100.0,764.9629,765.3593,764.3783,764.5567,1100.0
2024-05-20 15:35:00,771.11,771.58,770.89,770.9,1186.0,764.0612,764.5269,763.8432,763.8532,1186.0
2024-05-20 15:40:00,770.89,772.12,770.79,772.12,2524.0,763.8432,765.062,763.7442,765.062,2524.0
2024-05-20 15:45:00,771.75,772.25,771.15,771.24,3889.0,764.6954,765.1908,764.1009,764.19,3889.0
2024-05-20 15:50:00,770.8,771.75,770.58,771.33,16159.0,763.7541,764.6954,763.5361,764.2792,16159.0
2024-05-20 15:55:00,771.13,773.22,770.63,773.02,44427.0,764.0811,766.1519,763.5856,765.9538,44427.0
2024-05-21 09:30:00,760.0,769.96,760.0,761.4,33409.0,753.0528,762.9217,753.0528,754.44,33409.0
2024-05-21 09:35:00,761.0,769.35,760.63,768.38,6331.0,754.0437,762.3173,753.677,761.3562,6331.0
2024-05-21 09:40:00,765.38,768.75,764.48,764.98,2975.0,758.3836,761.7228,757.4918,757.9873,2975.0
2024-05-21 09:45:00,764.87,764.87,758.65,761.33,4262.0,757.8783,757.8783,751.7151,754.3706,4262.0
2024-05-21 09:50:00,761.11,766.29,761.1,765.21,900.0,754.1526,759.2853,754.1427,758.2152,900.0
2024-05-21 09:55:00,764.55,766.5,762.9,762.9,2471.0,757.5612,759.4934,755.9263,755.9263,2471.0
2024-05-21 10:00:00,764.08,764.08,761.0,761.32,2000.0,757.0955,757.0955,754.0437,754.3607,2000.0
2024-05-21 10:05:00,761.0,762.78,758.93,762.78,8621.0,754.0437,755.8074,751.9926,755.8074,8621.0
2024-05-21 10:10:00,763.68,764.21,761.74,763.71,2893.0,756.6992,757.2243,754.7769,756.7289,2893.0
2024-05-21 10:15:00,763.63,764.3,763.21,763.98,3154.0,756.6496,757.3135,756.2335,756.9964,3154.0
2024-05-21 10:20:00,764.73,765.53,763.93,765.53,1828.0,757.7396,758.5322,756.9469,758.5322,1828.0
2024-05-21 10:25:00,765.96,766.67,765.96,766.43,646.0,758.9583,759.6618,758.9583,759.424,646.0
2024-05-21 10:30:00,765.78,766.67,765.58,766.1,5109.0,758.78,759.6618,758.5818,759.097,5109.0
2024-05-21 10:35:00,766.37,767.31,765.45,765.45,2848.0,759.3646,760.296,758.453,758.453,2848.0
2024-05-21 10:40:00,766.18,766.22,765.39,765.39,600.0,759.1763,759.2159,758.3935,758.3935,600.0
2024-05-21 10:45:00,765.49,765.95,765.48,765.95,500.0,758.4926,758.9484,758.4827,758.9484,500.0
2024-05-21 10:50:00,765.97,767.03,765.96,767.03,600.0,758.9682,760.0185,758.9583,760.0185,600.0
2024-05-21 10:55:00,766.12,767.15,765.98,766.63,1600.0,759.1169,760.1374,758.9781,759.6222,1600.0
2024-05-21 11:00:00,766.64,766.64,765.9,766.46,1698.0,759.6321,759.6321,758.8989,759.4537,1698.0
2024-05-21 11:05:00,765.69,766.4,765.34,765.74,2152.0,758.6908,759.3943,758.344,758.7403,2152.0
2024-05-21 11:10:00,765.7,765.77,763.98,763.98,2003.0,758.7007,758.7701,756.9964,756.9964,2003.0
2024-05-21 11:15:00,764.67,765.11,763.94,764.13,755.0,757.6801,758.1161,756.9568,757.145,755.0
2024-05-21 11:20:00,764.3,765.17,763.87,765.13,3755.0,757.3135,758.1755,756.8874,758.1359,3755.0
2024-05-21 11:25:00,765.63,767.02,765.63,767.01,3902.0,758.6313,760.0086,758.6313,759.9987,3902.0
2024-05-21 11:30:00,765.96,766.29,765.87,766.29,1978.0,758.9583,759.2853,758.8691,759.2853,1978.0
2024-05-21 11:35:00,765.92,765.92,764.74,764.78,900.0,758.9187,758.9187,757.7495,757.7891,900.0
2024-05-21 11:40:00,764.72,764.78,764.1,764.6,1508.0,757.7296,757.7891,757.1153,757.6107,1508.0
2024-05-21 11:45:00,763.75,764.34,763.75,764.1,400.0,756.7685,757.3531,756.7685,757.1153,400.0
2024-05-21 11:50:00,764.01,765.04,763.8,765.04,1789.0,757.0261,758.0467,756.8181,758.0467,1789.0
2024-05-21 11:55:00,765.01,765.03,764.46,764.52,1100.0,758.017,758.0368,757.472,757.5315,1100.0
2024-05-21 12:00:00,764.38,765.14,764.11,765.13,1955.0,757.3928,758.1458,757.1252,758.1359,1955.0
2024-05-21 12:05:00,764.6,765.57,764.6,765.33,1700.0,757.6107,758.5719,757.6107,758.3341,1700.0
2024-05-21 12:10:00,765.33,766.94,765.32,766.63,5633.0,758.3341,759.9294,758.3242,759.6222,5633.0
2024-05-21 12:15:00,766.65,767.67,766.65,767.0,1800.0,759.642,760.6527,759.642,759.9888,1800.0
2024-05-21 12:20:00,766.99,766.99,766.99,766.99,200.0,759.9789,759.9789,759.9789,759.9789,200.0
2024-05-21 12:25:00,767.68,768.54,767.3,768.23,1404.0,760.6626,761.5147,760.2861,761.2076,1404.0
2024-05-21 12:30:00,767.58,767.6,767.58,767.6,300.0,760.5635,760.5833,760.5635,760.5833,300.0
2024-05-21 12:35:00,767.65,767.65,767.0,767.0,1064.0,760.6329,760.6329,759.9888,759.9888,1064.0
2024-05-21 12:40:00,767.38,767.38,766.85,766.85,200.0,760.3653,760.3653,759.8402,759.8402,200.0
2024-05-21 12:45:00,766.81,767.7,766.53,766.53,500.0,759.8005,760.6824,759.5231,759.5231,500.0
2024-05-21 12:50:00,766.78,767.72,766.0,766.0,3061.0,759.7708,760.7022,758.9979,758.9979,3061.0
2024-05-21 12:55:00,766.0,766.22,765.26,766.0,3235.0,758.9979,759.2159,758.2647,758.9979,3235.0
2024-05-21 13:00:00,766.33,766.33,766.32,766.33,200.0,759.3249,759.3249,759.315,759.3249,200.0
2024-05-21 13:05:00,766.01,766.81,766.01,766.25,3555.0,759.0079,759.8005,759.0079,759.2457,3555.0
2024-05-21 13:10:00,765.95,765.95,765.54,765.63,1550.0,758.9484,758.9484,758.5422,758.6313,1550.0
2024-05-21 13:15:00,766.11,766.23,765.53,765.7,1200.0,759.1069,759.2258,758.5322,758.7007,1200.0
2024-05-21 13:20:00,766.13,766.36,766.02,766.02,800.0,759.1268,759.3547,759.0178,759.0178,800.0
2024-05-21 13:25:00,766.14,767.03,765.92,766.64,3900.0,759.1367,760.0185,758.9187,759.6321,3900.0
2024-05-21 13:30:00,766.94,766.94,766.4,766.4,406.0,759.9294,759.9294,759.3943,759.3943,406.0
2024-05-21 13:35:00,766.45,766.6,766.33,766.5,1149.0,759.4438,759.5925,759.3249,759.4934,1149.0
2024-05-21 13:40:00,766.89,767.98,766.77,767.9,2625.0,759.8798,760.9598,759.7609,760.8806,2625.0
2024-05-21 13:45:00,767.97,768.45,767.67,767.91,1850.0,760.9499,761.4256,760.6527,760.8905,1850.0
2024-05-21 13:50:00,768.23,768.72,767.7,768.72,1228.0,761.2076,761.6931,760.6824,761.6931,1228.0
2024-05-21 13:55:00,768.48,769.26,768.41,769.26,1400.0,761.4553,762.2281,761.3859,762.2281,1400.0
2024-05-21 14:00:00,769.73,769.73,768.56,768.58,2060.0,762.6939,762.6939,761.5345,761.5544,2060.0
2024-05-21 14:05:00,768.72,768.86,768.5,768.86,633.0,761.6931,761.8318,761.4751,761.8318,633.0
2024-05-21 14:10:00,768.36,768.79,768.36,768.71,600.0,761.3364,761.7624,761.3364,761.6832,600.0
2024-05-21 14:15:00,767.91,768.48,767.87,768.04,700.0,760.8905,761.4553,760.8509,761.0193,700.0
2024-05-21 14:20:00,767.88,768.68,767.88,768.68,701.0,760.8608,761.6534,760.8608,761.6534,701.0
2024-05-21 14:25:00,768.49,768.52,766.0,766.0,2800.0,761.4652,761.4949,758.9979,758.9979,2800.0
2024-05-21 14:30:00,766.0,767.6,766.0,767.29,2300.0,758.9979,760.5833,758.9979,760.2762,2300.0
2024-05-21 14:35:00,767.64,767.75,767.32,767.75,1014.0,760.623,760.732,760.3059,760.732,1014.0
2024-05-21 14:40:00,767.49,767.68,766.75,766.95,700.0,760.4743,760.6626,759.7411,759.9393,700.0
2024-05-21 14:45:00,766.95,767.0,766.53,766.53,632.0,759.9393,759.9888,759.5231,759.5231,632.0
2024-05-21 14:50:00,766.44,767.34,766.44,767.25,900.0,759.4339,760.3257,759.4339,760.2365,900.0
2024-05-21 14:55:00,767.59,767.68,767.28,767.53,1550.0,760.5734,760.6626,760.2662,760.514,1550.0
2024-05-21 15:00:00,767.53,767.53,767.02,767.02,943.0,760.514,760.514,760.0086,760.0086,943.0
2024-05-21 15:05:00,766.36,766.46,766.0,766.45,1038.0,759.3547,759.4537,758.9979,759.4438,1038.0
2024-05-21 15:10:00,767.0,767.01,766.0,766.0,1269.0,759.9888,759.9987,758.9979,758.9979,1269.0
2024-05-21 15:15:00,767.38,767.38,766.69,767.0,400.0,760.3653,760.3653,759.6816,759.9888,400.0
2024-05-21 15:20:00,766.28,766.61,765.5,765.5,1212.0,759.2754,759.6024,758.5025,758.5025,1212.0
2024-05-21 15:25:00,765.5,765.97,765.44,765.44,1380.0,758.5025,758.9682,758.4431,758.4431,1380.0
2024-05-21 15:30:00,765.58,766.28,765.31,765.31,3067.0,758.5818,759.2754,758.3143,758.3143,3067.0
2024-05-21 15:35:00,765.58,765.98,765.58,765.75,720.0,758.5818,758.9781,758.5818,758.7502,720.0
2024-05-21 15:40:00,765.87,766.08,765.47,765.47,1443.0,758.8691,759.0772,758.4728,758.4728,1443.0
2024-05-21 15:45:00,765.49,765.81,765.49,765.67,300.0,758.4926,758.8097,758.4926,758.671,300.0
2024-05-21 15:50:00,765.36,766.01,764.98,765.57,4230.0,758.3638,759.0079,757.9873,758.5719,4230.0
2024-05-21 15:55:00,765.14,766.13,763.79,764.18,17854.0,758.1458,759.1268,756.8081,757.1946,17854.0
2024-05-22 09:30:00,771.54,772.06,768.49,771.81,13469.0,764.4873,765.0026,761.4652,764.7548,13469.0
2024-05-22 09:35:00,772.11,772.5,768.2,770.45,2528.0,765.0521,765.4385,761.1778,763.4073,2528.0
2024-05-22 09:40:00,769.44,770.76,769.44,770.19,1900.0,762.4065,763.7144,762.4065,763.1496,1900.0
2024-05-22 09:45:00,769.58,770.0,769.31,769.44,900.0,762.5452,762.9614,762.2777,762.4065,900.0
2024-05-22 09:50:00,770.0,770.16,768.17,768.17,1216.0,762.9614,763.1199,761.1481,761.1481,1216.0
2024-05-22 09:55:00,768.08,768.7,766.75,768.7,2382.0,761.0589,761.6733,759.7411,761.6733,2382.0
2024-05-22 10:00:00,768.7,768.98,766.85,767.04,1100.0,761.6733,761.9507,759.8402,760.0284,1100.0
2024-05-22 10:05:00,765.98,765.99,763.53,764.08,1046.0,758.9781,758.988,756.5505,757.0955,1046.0
2024-05-22 10:10:00,763.83,765.65,762.69,765.65,5316.0,756.8478,758.6511,755.7182,758.6511,5316.0
2024-05-22 10:15:00,766.31,766.31,765.08,765.15,400.0,759.3051,759.3051,758.0864,758.1557,400.0
2024-05-22 10:20:00,766.43,766.43,765.38,765.38,673.0,759.424,759.424,758.3836,758.3836,673.0
2024-05-22 10:25:00,767.45,767.46,766.29,766.29,500.0,760.4347,760.4446,759.2853,759.2853,500.0
2024-05-22 10:30:00,766.88,766.89,766.78,766.79,200.0,759.8699,759.8798,759.7708,759.7807,200.0
2024-05-22 10:35:00,766.74,767.36,766.74,767.36,300.0,759.7312,760.3455,759.7312,760.3455,300.0
2024-05-22 10:40:00,767.58,767.95,766.25,767.76,22355.0,760.5635,760.9301,759.2457,760.7419,22355.0
2024-05-22 10:45:00,767.94,768.42,767.93,767.98,707.0,760.9202,761.3958,760.9103,760.9598,707.0
2024-05-22 10:50:00,769.19,769.19,769.01,769.01,209.0,762.1588,762.1588,761.9804,761.9804,209.0
2024-05-22 10:55:00,768.94,769.43,768.94,769.09,300.0,761.9111,762.3966,761.9111,762.0597,300.0
2024-05-22 11:00:00,769.52,771.18,769.17,771.18,1100.0,762.4858,764.1306,762.139,764.1306,1100.0
2024-05-22 11:05:00,771.26,771.26,770.83,770.92,960.0,764.2099,764.2099,763.7838,763.873,960.0
2024-05-22 11:10:00,771.62,772.11,771.62,772.11,300.0,764.5666,765.0521,764.5666,765.0521,300.0
2024-05-22 11:15:00,772.12,772.12,772.0,772.0,200.0,765.062,765.062,764.9431,764.9431,200.0
2024-05-22 11:20:00,772.8,772.8,771.53,771.7,1800.0,765.7358,765.7358,764.4774,764.6458,1800.0
2024-05-22 11:25:00,771.42,772.05,771.38,771.96,3285.0,764.3684,764.9926,764.3288,764.9035,3285.0
2024-05-22 11:30:00,772.16,772.58,771.7,771.7,2033.0,765.1016,765.5178,764.6458,764.6458,2033.0
2024-05-22 11:35:00,771.79,771.86,771.63,771.63,400.0,764.735,764.8044,764.5765,764.5765,400.0
2024-05-22 11:40:00,772.01,772.36,771.6,772.31,700.0,764.953,765.2998,764.5468,765.2503,700.0
2024-05-22 11:45:00,772.38,772.38,771.94,772.26,700.0,765.3196,765.3196,764.8837,765.2007,700.0
2024-05-22 11:50:00,772.07,772.08,771.01,771.16,1900.0,765.0125,765.0224,763.9622,764.1108,1900.0
2024-05-22 11:55:00,771.9,772.3,771.81,772.1,1600.0,764.844,765.2404,764.7548,765.0422,1600.0
2024-05-22 12:00:00,772.13,772.13,771.74,771.75,839.0,765.0719,765.0719,764.6855,764.6954,839.0
2024-05-22 12:05:00,771.74,772.32,771.74,772.29,600.0,764.6855,765.2602,764.6855,765.2305,600.0
2024-05-22 12:10:00,772.35,772.97,771.94,772.63,2221.0,765.2899,765.9042,764.8837,765.5673,2221.0
2024-05-22 12:15:00,772.57,772.57,772.05,772.1,1600.0,765.5079,765.5079,764.9926,765.0422,1600.0
2024-05-22 12:20:00,771.96,772.36,771.49,771.59,5746.0,764.9035,765.2998,764.4378,764.5368,5746.0
2024-05-22 12:25:00,771.69,772.0,771.33,772.0,1200.0,764.6359,764.9431,764.2792,764.9431,1200.0
2024-05-22 12:30:00,772.07,772.6,772.03,772.03,1549.0,765.0125,765.5376,764.9728,764.9728,1549.0
2024-05-22 12:35:00,771.53,771.78,771.05,771.05,1569.0,764.4774,764.7251,764.0018,764.0018,1569.0
2024-05-22 12:40:00,771.2,771.8,771.18,771.18,407.0,764.1504,764.7449,764.1306,764.1306,407.0
2024-05-22 12:45:00,770.99,770.99,770.05,770.05,600.0,763.9423,763.9423,763.0109,763.0109,600.0
2024-05-22 12:50:00,770.71,771.31,770.14,771.31,1886.0,763.6649,764.2594,763.1001,764.2594,1886.0
2024-05-22 12:55:00,771.91,772.06,771.42,772.06,800.0,764.8539,765.0026,764.3684,765.0026,800.0
2024-05-22 13:00:00,771.89,771.9,771.89,771.89,303.0,764.8341,764.844,764.8341,764.8341,303.0
2024-05-22 13:05:00,771.71,771.9,771.71,771.9,600.0,764.6558,764.844,764.6558,764.844,600.0
2024-05-22 13:10:00,771.95,771.95,771.95,771.95,200.0,764.8936,764.8936,764.8936,764.8936,200.0
2024-05-22 13:15:00,772.0,772.24,771.74,771.74,800.0,764.9431,765.1809,764.6855,764.6855,800.0
2024-05-22 13:20:00,771.89,771.93,771.64,771.92,765.0,764.8341,764.8737,764.5864,764.8638,765.0
2024-05-22 13:25:00,771.85,771.85,771.01,771.01,1613.0,764.7945,764.7945,763.9622,763.9622,1613.0
2024-05-22 13:30:00,771.13,771.13,770.28,770.28,400.0,764.0811,764.0811,763.2388,763.2388,400.0
2024-05-22 13:35:00,770.08,770.08,768.86,769.67,1200.0,763.0407,763.0407,761.8318,762.6344,1200.0
2024-05-22 13:40:00,769.26,769.41,768.7,769.0,1103.0,762.2281,762.3768,761.6733,761.9705,1103.0
2024-05-22 13:45:00,769.18,769.4,768.26,769.34,1466.0,762.1489,762.3669,761.2373,762.3074,1466.0
2024-05-22 13:50:00,769.69,769.69,769.18,769.18,948.0,762.6542,762.6542,762.1489,762.1489,948.0
2024-05-22 13:55:00,769.0,769.28,769.0,769.28,400.0,761.9705,762.248,761.9705,762.248,400.0
2024-05-22 14:00:00,768.21,768.39,766.73,766.84,2666.0,761.1877,761.3661,759.7213,759.8303,2666.0
2024-05-22 14:05:00,767.76,767.76,767.76,767.76,100.0,760.7419,760.7419,760.7419,760.7419,100.0
2024-05-22 14:10:00,767.58,769.12,767.44,768.4,1589.0,760.5635,762.0894,760.4248,761.376,1589.0
2024-05-22 14:15:00,767.17,767.17,766.11,766.11,500.0,760.1573,760.1573,759.1069,759.1069,500.0
2024-05-22 14:20:00,766.17,766.17,764.0,764.81,1777.0,759.1664,759.1664,757.0162,757.8188,1777.0
2024-05-22 14:25:00,765.54,765.54,763.13,763.42,1710.0,758.5422,758.5422,756.1542,756.4415,1710.0
2024-05-22 14:30:00,763.63,764.42,763.63,763.98,902.0,756.6496,757.4324,756.6496,756.9964,902.0
2024-05-22 14:35:00,764.69,764.86,763.71,764.59,1100.0,757.6999,757.8684,756.7289,757.6008,1100.0
2024-05-22 14:40:00,764.64,764.74,764.17,764.47,900.0,757.6504,757.7495,757.1847,757.4819,900.0
2024-05-22 14:45:00,765.08,765.78,765.08,765.78,500.0,758.0864,758.78,758.0864,758.78,500.0
2024-05-22 14:50:00,766.61,766.61,766.05,766.08,500.0,759.6024,759.6024,759.0475,759.0772,500.0
2024-05-22 14:55:00,766.7,766.7,766.38,766.38,377.0,759.6915,759.6915,759.3745,759.3745,377.0
2024-05-22 15:00:00,766.66,767.31,766.27,767.31,894.0,759.6519,760.296,759.2655,760.296,894.0
2024-05-22 15:05:00,767.4,768.38,767.4,767.95,1769.0,760.3852,761.3562,760.3852,760.9301,1769.0
2024-05-22 15:10:00,767.67,768.73,767.44,767.78,2638.0,760.6527,761.703,760.4248,760.7617,2638.0
2024-05-22 15:15:00,767.28,768.72,767.28,767.82,1783.0,760.2662,761.6931,760.2662,760.8013,1783.0
2024-05-22 15:20:00,766.83,768.54,766.81,768.54,3951.0,759.8204,761.5147,759.8005,761.5147,3951.0
2024-05-22 15:25:00,769.17,769.31,768.51,768.87,1125.0,762.139,762.2777,761.485,761.8417,1125.0
2024-05-22 15:30:00,769.18,771.14,769.18,771.0,1076.0,762.1489,764.091,762.1489,763.9522,1076.0
2024-05-22 15:35:00,771.04,771.39,769.32,769.47,1795.0,763.9919,764.3387,762.2876,762.4362,1795.0
2024-05-22 15:40:00,769.64,770.05,769.08,769.1,2394.0,762.6047,763.0109,762.0498,762.0696,2394.0
2024-05-22 15:45:00,769.19,769.65,769.13,769.13,1440.0,762.1588,762.6146,762.0993,762.0993,1440.0
2024-05-22 15:50:00,767.62,770.45,767.62,770.04,6358.0,760.6031,763.4073,760.6031,763.001,6358.0
2024-05-22 15:55:00,769.69,771.87,769.63,771.85,44448.0,762.6542,764.8143,762.5948,764.7945,44448.0
2024-05-23 09:30:00,788.58,790.52,781.27,781.59,20199.0,781.3715,783.2938,774.1284,774.4454,20199.0
2024-05-23 09:35:00,781.69,786.01,781.69,786.01,3566.0,774.5445,778.825,774.5445,778.825,3566.0
2024-05-23 09:40:00,785.38,785.8,781.76,784.22,2935.0,778.2008,778.617,774.6139,777.0514,2935.0
2024-05-23 09:45:00,781.69,784.86,780.61,781.47,3776.0,774.5445,777.6855,773.4744,774.3265,3776.0
2024-05-23 09:50:00,781.84,781.84,778.21,780.22,3114.0,774.6932,774.6932,771.0963,773.088,3114.0
2024-05-23 09:55:00,778.76,779.82,777.42,778.76,2332.0,771.6413,772.6916,770.3136,771.6413,2332.0
2024-05-23 10:00:00,777.71,781.46,777.71,781.46,2557.0,770.6009,774.3166,770.6009,774.3166,2557.0
2024-05-23 10:05:00,782.0,782.42,780.76,780.76,2258.0,774.8517,775.2679,773.623,773.623,2258.0
2024-05-23 10:10:00,783.19,786.5,783.18,785.63,8389.0,776.0308,779.3106,776.0209,778.4485,8389.0
2024-05-23 10:15:00,786.27,786.37,784.11,785.8,1230.0,779.0827,779.1817,776.9424,778.617,1230.0
2024-05-23 10:20:00,785.09,785.1,783.22,784.68,1471.0,777.9134,777.9234,776.0605,777.5072,1471.0
2024-05-23 10:25:00,783.7,786.17,783.7,785.16,1031.0,776.5362,778.9836,776.5362,777.9828,1031.0
2024-05-23 10:30:00,785.14,786.45,784.54,785.47,1798.0,777.963,779.261,777.3685,778.29,1798.0
2024-05-23 10:35:00,785.36,785.36,783.55,784.03,1347.0,778.181,778.181,776.3875,776.8631,1347.0
2024-05-23 10:40:00,783.5,783.5,781.59,781.82,1682.0,776.338,776.338,774.4454,774.6733,1682.0
2024-05-23 10:45:00,780.81,780.81,779.0,779.03,1736.0,773.6726,773.6726,771.8791,771.9088,1736.0
2024-05-23 10:50:00,778.37,778.96,776.49,776.49,1546.0,771.2549,771.8395,769.3921,769.3921,1546.0
2024-05-23 10:55:00,775.39,775.39,771.79,773.19,4117.0,768.3021,768.3021,764.735,766.1222,4117.0
2024-05-23 11:00:00,772.95,774.33,772.95,774.33,800.0,765.8844,767.2518,765.8844,767.2518,800.0
2024-05-23 11:05:00,774.6,777.91,774.6,777.82,3001.0,767.5193,770.7991,767.5193,770.7099,3001.0
2024-05-23 11:10:00,777.61,777.89,776.93,777.45,1401.0,770.5018,770.7793,769.828,770.3433,1401.0
2024-05-23 11:15:00,778.34,778.34,777.86,777.86,200.0,771.2251,771.2251,770.7495,770.7495,200.0
2024-05-23 11:20:00,778.91,779.25,778.91,779.25,600.0,771.7899,772.1268,771.7899,772.1268,600.0
2024-05-23 11:25:00,779.82,779.9,778.46,778.47,1250.0,772.6916,772.7709,771.3441,771.354,1250.0
2024-05-23 11:30:00,779.24,779.24,778.28,778.28,1673.0,772.1169,772.1169,771.1657,771.1657,1673.0
2024-05-23 11:35:00,778.55,779.47,778.55,778.86,864.0,771.4332,772.3448,771.4332,771.7404,864.0
2024-05-23 11:40:00,778.88,778.89,778.41,778.41,200.0,771.7602,771.7701,771.2945,771.2945,200.0
2024-05-23 11:45:00,779.45,780.6,779.16,780.6,2684.0,772.325,773.4645,772.0377,773.4645,2684.0
2024-05-23 11:50:00,780.95,781.33,780.21,781.07,1621.0,773.8113,774.1878,773.0781,773.9302,1621.0
2024-05-23 11:55:00,781.15,781.79,780.97,780.97,967.0,774.0095,774.6436,773.8311,773.8311,967.0
2024-05-23 12:00:00,781.85,782.98,781.49,782.0,2400.0,774.7031,775.8227,774.3464,774.8517,2400.0
2024-05-23 12:05:00,782.15,782.66,780.78,781.26,3500.0,775.0003,775.5057,773.6428,774.1185,3500.0
2024-05-23 12:10:00,780.96,780.96,779.39,780.57,600.0,773.8212,773.8212,772.2655,773.4348,600.0
2024-05-23 12:15:00,780.15,781.52,780.15,781.52,1005.0,773.0186,774.3761,773.0186,774.3761,1005.0
2024-05-23 12:20:00,781.8,781.93,781.79,781.93,200.0,774.6535,774.7823,774.6436,774.7823,200.0
2024-05-23 12:25:00,782.16,782.16,781.73,782.07,317.0,775.0102,775.0102,774.5842,774.9211,317.0
2024-05-23 12:30:00,781.72,781.72,781.06,781.06,460.0,774.5743,774.5743,773.9203,773.9203,460.0
2024-05-23 12:35:00,780.53,781.17,780.26,780.26,1086.0,773.3951,774.0293,773.1276,773.1276,1086.0
2024-05-23 12:40:00,779.39,780.21,778.78,779.4,990.0,772.2655,773.0781,771.6611,772.2755,990.0
2024-05-23 12:45:00,777.24,777.24,775.53,775.98,2674.0,770.1352,770.1352,768.4408,768.8867,2674.0
2024-05-23 12:50:00,775.77,775.95,774.02,774.02,2089.0,768.6786,768.857,766.9446,766.9446,2089.0
2024-05-23 12:55:00,775.17,775.17,773.89,774.32,829.0,768.0841,768.0841,766.8158,767.2419,829.0
2024-05-23 13:00:00,772.59,773.22,771.36,771.36,3175.0,765.5277,766.1519,764.309,764.309,3175.0
2024-05-23 13:05:00,772.5,772.51,771.04,771.04,600.0,765.4385,765.4484,763.9919,763.9919,600.0
2024-05-23 13:10:00,771.6,772.92,771.59,772.92,3414.0,764.5468,765.8547,764.5368,765.8547,3414.0
2024-05-23 13:15:00,773.22,773.22,771.38,771.38,1830.0,766.1519,766.1519,764.3288,764.3288,1830.0
2024-05-23 13:20:00,771.75,771.75,771.06,771.66,1046.0,764.6954,764.6954,764.0117,764.6062,1046.0
2024-05-23 13:25:00,771.7,772.37,771.7,772.37,500.0,764.6458,765.3097,764.6458,765.3097,500.0
2024-05-23 13:30:00,772.52,772.53,771.98,772.02,1700.0,765.4583,765.4683,764.9233,764.9629,1700.0
2024-05-23 13:35:00,772.0,772.0,767.23,768.64,2400.0,764.9431,764.9431,760.2167,761.6138,2400.0
2024-05-23 13:40:00,768.12,770.23,767.55,767.55,3027.0,761.0986,763.1893,760.5338,760.5338,3027.0
2024-05-23 13:45:00,767.61,770.02,766.56,770.02,1700.0,760.5932,762.9812,759.5528,762.9812,1700.0
2024-05-23 13:50:00,770.05,770.05,768.23,768.85,2308.0,763.0109,763.0109,761.2076,761.8219,2308.0
2024-05-23 13:55:00,768.36,768.36,766.02,767.06,3100.0,761.3364,761.3364,759.0178,760.0483,3100.0
2024-05-23 14:00:00,765.72,766.58,763.31,763.31,3355.0,758.7205,759.5726,756.3325,756.3325,3355.0
2024-05-23 14:05:00,763.51,766.49,763.01,766.06,2928.0,756.5307,759.4835,756.0353,759.0574,2928.0
2024-05-23 14:10:00,765.79,766.3,764.82,764.9,2100.0,758.7899,759.2952,757.8287,757.908,2100.0
2024-05-23 14:15:00,765.7,766.13,764.36,764.36,2102.0,758.7007,759.1268,757.3729,757.3729,2102.0
2024-05-23 14:20:00,764.61,765.23,763.03,763.03,1375.0,757.6207,758.235,756.0551,756.0551,1375.0
2024-05-23 14:25:00,762.81,764.62,762.8,764.37,2260.0,755.8371,757.6306,755.8272,757.3828,2260.0
2024-05-23 14:30:00,763.83,764.18,761.73,763.61,3200.0,756.8478,757.1946,754.767,756.6298,3200.0
2024-05-23 14:35:00,763.55,766.0,762.68,766.0,4499.0,756.5703,758.9979,755.7083,758.9979,4499.0
2024-05-23 14:40:00,765.93,765.93,763.7,763.7,2577.0,758.9286,758.9286,756.719,756.719,2577.0
2024-05-23 14:45:00,764.15,764.46,762.79,764.14,2014.0,757.1649,757.472,755.8173,757.155,2014.0
2024-05-23 14:50:00,764.0,764.86,763.51,763.85,2313.0,757.0162,757.8684,756.5307,756.8676,2313.0
2024-05-23 14:55:00,763.87,764.2,763.71,764.2,1100.0,756.8874,757.2144,756.7289,757.2144,1100.0
2024-05-23 15:00:00,764.11,765.88,764.1,764.48,2807.0,757.1252,758.879,757.1153,757.4918,2807.0
2024-05-23 15:05:00,763.86,764.41,763.13,764.13,1100.0,756.8775,757.4225,756.1542,757.145,1100.0
2024-05-23 15:10:00,763.85,763.85,761.56,763.21,4120.0,756.8676,756.8676,754.5985,756.2335,4120.0
2024-05-23 15:15:00,762.79,763.82,762.07,763.3,2892.0,755.8173,756.8379,755.1039,756.3226,2892.0
2024-05-23 15:20:00,763.38,763.39,762.19,762.98,1358.0,756.4019,756.4118,755.2228,756.0056,1358.0
2024-05-23 15:25:00,762.9,763.3,762.73,762.85,782.0,755.9263,756.3226,755.7578,755.8767,782.0
2024-05-23 15:30:00,763.54,765.1,763.54,765.1,1300.0,756.5604,758.1062,756.5604,758.1062,1300.0
2024-05-23 15:35:00,765.1,765.9,764.91,765.29,1923.0,758.1062,758.8989,757.9179,758.2944,1923.0
2024-05-23 15:40:00,765.91,767.07,765.5,767.07,1325.0,758.9088,760.0582,758.5025,760.0582,1325.0
2024-05-23 15:45:00,765.99,766.74,765.57,766.74,1039.0,758.988,759.7312,758.5719,759.7312,1039.0
2024-05-23 15:50:00,767.51,768.34,765.66,766.63,10453.0,760.4941,761.3166,758.6611,759.6222,10453.0
2024-05-23 15:55:00,765.98,765.98,763.42,765.1,27760.0,758.9781,758.9781,756.4415,758.1062,27760.0
2024-05-24 09:30:00,774.17,774.17,769.05,770.0,4810.0,767.0933,767.0933,762.0201,762.9614,4810.0
2024-05-24 09:35:00,771.98,771.98,771.98,771.98,150.0,764.9233,764.9233,764.9233,764.9233,150.0
2024-05-24 09:40:00,771.0,772.39,770.13,771.41,1629.0,763.9522,765.3295,763.0902,764.3585,1629.0
2024-05-24 09:45:00,772.11,772.78,772.11,772.13,1865.0,765.0521,765.716,765.0521,765.0719,1865.0
2024-05-24 09:50:00,772.5,772.77,769.74,770.15,2039.0,765.4385,765.7061,762.7038,763.11,2039.0
2024-05-24 09:55:00,770.25,771.75,770.23,771.02,1678.0,763.2091,764.6954,763.1893,763.9721,1678.0
2024-05-24 10:00:00,772.83,775.1,772.83,774.13,3019.0,765.7655,768.0148,765.7655,767.0536,3019.0
2024-05-24 10:05:00,775.2,776.68,775.2,776.68,563.0,768.1139,769.5803,768.1139,769.5803,563.0
2024-05-24 10:10:00,777.89,777.89,776.95,776.95,317.0,770.7793,770.7793,769.8479,769.8479,317.0
2024-05-24 10:15:00,778.96,779.4,777.02,778.18,2535.0,771.8395,772.2755,769.9172,771.0666,2535.0
2024-05-24 10:20:00,778.25,778.26,777.5,777.81,500.0,771.136,771.1459,770.3928,770.7,500.0
2024-05-24 10:25:00,778.88,779.23,778.33,778.33,1700.0,771.7602,772.107,771.2152,771.2152,1700.0
2024-05-24 10:30:00,778.83,778.83,777.77,777.77,903.0,771.7107,771.7107,770.6604,770.6604,903.0
2024-05-24 10:35:00,778.44,778.61,777.89,778.26,800.0,771.3242,771.4927,770.7793,771.1459,800.0
2024-05-24 10:40:00,778.94,779.04,778.22,778.71,900.0,771.8197,771.9187,771.1062,771.5918,900.0
2024-05-24 10:45:00,778.92,780.19,778.49,780.19,2637.0,771.7998,773.0582,771.3738,773.0582,2637.0
2024-05-24 10:50:00,780.41,781.69,779.51,781.02,1738.0,773.2762,774.5445,772.3845,773.8806,1738.0
2024-05-24 10:55:00,781.08,781.6,780.65,780.65,1175.0,773.9401,774.4553,773.514,773.514,1175.0
2024-05-24 11:00:00,781.16,781.24,781.16,781.24,200.0,774.0194,774.0986,774.0194,774.0986,200.0
2024-05-24 11:05:00,781.51,781.52,781.18,781.27,920.0,774.3662,774.3761,774.0392,774.1284,920.0
2024-05-24 11:10:00,781.52,783.11,781.18,783.11,1283.0,774.3761,775.9515,774.0392,775.9515,1283.0
2024-05-24 11:15:00,782.43,782.78,782.36,782.45,1753.0,775.2778,775.6246,775.2084,775.2976,1753.0
2024-05-24 11:20:00,782.01,782.01,781.85,781.85,268.0,774.8616,774.8616,774.7031,774.7031,268.0
2024-05-24 11:25:00,781.6,781.6,780.82,780.82,300.0,774.4553,774.4553,773.6825,773.6825,300.0
2024-05-24 11:30:00,782.02,782.35,782.02,782.35,218.0,774.8715,775.1985,774.8715,775.1985,218.0
2024-05-24 11:35:00,782.0,782.0,781.17,781.17,677.0,774.8517,774.8517,774.0293,774.0293,677.0
2024-05-24 11:40:00,782.31,782.31,781.97,781.97,742.0,775.1589,775.1589,774.822,774.822,742.0
2024-05-24 11:45:00,781.58,781.58,781.41,781.41,409.0,774.4355,774.4355,774.2671,774.2671,409.0
2024-05-24 11:50:00,781.0,781.0,779.68,780.8,700.0,773.8608,773.8608,772.5529,773.6627,700.0
2024-05-24 11:55:00,780.8,780.8,780.8,780.8,0.0,773.6627,773.6627,773.6627,773.6627,0.0
2024-05-24 12:00:00,779.32,779.32,779.08,779.09,200.0,772.1962,772.1962,771.9584,771.9683,200.0
2024-05-24 12:05:00,779.39,779.4,779.18,779.18,211.0,772.2655,772.2755,772.0575,772.0575,211.0
2024-05-24 12:10:00,779.39,780.88,779.39,780.88,800.0,772.2655,773.7419,772.2655,773.7419,800.0
2024-05-24 12:15:00,780.35,780.35,780.35,780.35,100.0,773.2168,773.2168,773.2168,773.2168,100.0
2024-05-24 12:20:00,779.81,780.1,779.26,780.09,800.0,772.6817,772.9691,772.1367,772.9592,800.0
2024-05-24 12:25:00,779.62,779.62,779.61,779.62,100.0,772.4934,772.4934,772.4835,772.4934,100.0
2024-05-24 12:30:00,779.43,779.76,779.42,779.76,200.0,772.3052,772.6322,772.2953,772.6322,200.0
2024-05-24 12:35:00,779.35,779.6,778.85,779.6,900.0,772.2259,772.4736,771.7305,772.4736,900.0
2024-05-24 12:40:00,779.45,779.45,779.1,779.1,267.0,772.325,772.325,771.9782,771.9782,267.0
2024-05-24 12:45:00,778.93,778.93,778.92,778.93,100.0,771.8098,771.8098,771.7998,771.8098,100.0
2024-05-24 12:50:00,778.87,778.87,778.87,778.87,100.0,771.7503,771.7503,771.7503,771.7503,100.0
2024-05-24 12:55:00,778.49,778.49,776.88,776.89,900.0,771.3738,771.3738,769.7785,769.7884,900.0
2024-05-24 13:00:00,777.07,777.07,776.92,776.93,204.0,769.9668,769.9668,769.8181,769.828,204.0
2024-05-24 13:05:00,776.66,776.66,775.24,775.24,640.0,769.5605,769.5605,768.1535,768.1535,640.0
2024-05-24 13:10:00,774.99,774.99,774.99,774.99,100.0,767.9058,767.9058,767.9058,767.9058,100.0
2024-05-24 13:15:00,776.13,776.13,775.98,775.98,303.0,769.0353,769.0353,768.8867,768.8867,303.0
2024-05-24 13:20:00,776.19,776.7,776.19,776.7,300.0,769.0948,769.6001,769.0948,769.6001,300.0
2024-05-24 13:25:00,777.53,777.77,777.0,777.0,949.0,770.4226,770.6604,769.8974,769.8974,949.0
2024-05-24 13:30:00,776.97,776.97,775.42,775.74,624.0,769.8677,769.8677,768.3318,768.6489,624.0
2024-05-24 13:35:00,776.09,776.09,776.08,776.08,200.0,768.9957,768.9957,768.9858,768.9858,200.0
2024-05-24 13:40:00,776.11,776.24,775.87,776.23,581.0,769.0155,769.1443,768.7777,769.1344,581.0
2024-05-24 13:45:00,776.51,776.64,776.34,776.34,453.0,769.4119,769.5407,769.2434,769.2434,453.0
2024-05-24 13:50:00,778.38,779.26,778.24,779.25,2353.0,771.2648,772.1367,771.1261,772.1268,2353.0
2024-05-24 13:55:00,778.95,779.71,778.95,779.47,900.0,771.8296,772.5826,771.8296,772.3448,900.0
2024-05-24 14:00:00,779.09,779.72,779.09,779.72,509.0,771.9683,772.5925,771.9683,772.5925,509.0
2024-05-24 14:05:00,779.51,780.34,779.37,779.99,1740.0,772.3845,773.2069,772.2457,772.8601,1740.0
2024-05-24 14:10:00,779.99,780.06,779.14,779.33,2440.0,772.8601,772.9294,772.0178,772.2061,2440.0
2024-05-24 14:15:00,779.9,780.47,779.49,780.46,600.0,772.7709,773.3357,772.3646,773.3258,600.0
2024-05-24 14:20:00,780.09,780.33,779.34,779.83,4652.0,772.9592,773.197,772.216,772.7015,4652.0
2024-05-24 14:25:00,780.1,781.29,780.09,780.84,1640.0,772.9691,774.1482,772.9592,773.7023,1640.0
2024-05-24 14:30:00,781.11,781.13,779.78,780.28,3932.0,773.9698,773.9896,772.652,773.1474,3932.0
2024-05-24 14:35:00,779.82,779.99,779.76,779.76,500.0,772.6916,772.8601,772.6322,772.6322,500.0
2024-05-24 14:40:00,779.95,779.95,778.21,778.21,1512.0,772.8204,772.8204,771.0963,771.0963,1512.0
2024-05-24 14:45:00,778.07,778.28,778.07,778.28,200.0,770.9576,771.1657,770.9576,771.1657,200.0
2024-05-24 14:50:00,778.73,779.15,778.73,779.15,1310.0,771.6116,772.0277,771.6116,772.0277,1310.0
2024-05-24 14:55:00,779.48,779.48,778.69,778.9,700.0,772.3547,772.3547,771.5719,771.78,700.0
2024-05-24 15:00:00,778.21,778.66,776.37,777.75,2589.0,771.0963,771.5422,769.2732,770.6405,2589.0
2024-05-24 15:05:00,778.79,778.79,778.75,778.76,465.0,771.671,771.671,771.6314,771.6413,465.0
2024-05-24 15:10:00,779.08,779.21,779.08,779.21,525.0,771.9584,772.0872,771.9584,772.0872,525.0
2024-05-24 15:15:00,778.46,778.98,778.34,778.98,709.0,771.3441,771.8593,771.2251,771.8593,709.0
2024-05-24 15:20:00,778.68,778.68,778.59,778.59,500.0,771.562,771.562,771.4729,771.4729,500.0
2024-05-24 15:25:00,779.19,779.25,778.85,779.24,701.0,772.0674,772.1268,771.7305,772.1169,701.0
2024-05-24 15:30:00,779.95,779.95,779.5,779.5,850.0,772.8204,772.8204,772.3745,772.3745,850.0
2024-05-24 15:35:00,779.32,780.69,779.31,780.64,1000.0,772.1962,773.5537,772.1863,773.5041,1000.0
2024-05-24 15:40:00,780.01,780.01,779.52,779.52,1100.0,772.8799,772.8799,772.3944,772.3944,1100.0
2024-05-24 15:45:00,780.0,780.21,779.53,779.74,2800.0,772.87,773.0781,772.4043,772.6123,2800.0
2024-05-24 15:50:00,779.44,780.0,777.6,778.84,12173.0,772.3151,772.87,770.4919,771.7206,12173.0
2024-05-24 15:55:00,778.82,779.05,777.89,778.8,16946.0,771.7008,771.9287,770.7793,771.6809,16946.0
2024-05-28 09:30:00,785.52,786.76,780.95,782.72,12910.0,778.3395,779.5682,773.8113,775.5651,12910.0
2024-05-28 09:35:00,781.12,782.13,780.25,781.47,1454.0,773.9797,774.9805,773.1177,774.3265,1454.0
2024-05-28 09:40:00,781.5,782.59,778.57,778.57,2749.0,774.3563,775.4363,771.453,771.453,2749.0
2024-05-28 09:45:00,779.01,779.01,775.94,777.48,3196.0,771.889,771.889,768.8471,770.373,3196.0
2024-05-28 09:50:00,778.05,778.39,777.34,777.62,3730.0,770.9378,771.2747,770.2343,770.5117,3730.0
2024-05-28 09:55:00,778.8,780.28,778.18,779.39,1352.0,771.6809,773.1474,771.0666,772.2655,1352.0
2024-05-28 10:00:00,779.87,782.09,778.4,782.08,2730.0,772.7412,774.9409,771.2846,774.931,2730.0
2024-05-28 10:05:00,781.52,783.38,781.52,783.09,2175.0,774.3761,776.2191,774.3761,775.9317,2175.0
2024-05-28 10:10:00,784.35,784.97,783.17,783.51,1666.0,777.1802,777.7945,776.011,776.3479,1666.0
2024-05-28 10:15:00,783.29,784.49,782.89,784.12,1735.0,776.1299,777.3189,775.7336,776.9523,1735.0
2024-05-28 10:20:00,783.5,784.29,782.71,783.81,1105.0,776.338,777.1208,775.5552,776.6451,1105.0
2024-05-28 10:25:00,783.15,783.95,782.8,783.95,905.0,775.9912,776.7839,775.6444,776.7839,905.0
2024-05-28 10:30:00,783.63,784.95,783.1,783.1,2032.0,776.4668,777.7747,775.9416,775.9416,2032.0
2024-05-28 10:35:00,783.43,786.0,783.43,786.0,3210.0,776.2686,778.8151,776.2686,778.8151,3210.0
2024-05-28 10:40:00,786.92,788.9,786.63,788.44,5255.0,779.7267,781.6886,779.4394,781.2328,5255.0
2024-05-28 10:45:00,788.95,790.95,788.58,789.85,5773.0,781.7382,783.7199,781.3715,782.6299,5773.0
2024-05-28 10:50:00,789.72,791.86,789.72,791.43,3156.0,782.5011,784.6216,782.5011,784.1955,3156.0
2024-05-28 10:55:00,791.37,791.96,790.63,790.63,2229.0,784.136,784.7206,783.4028,783.4028,2229.0
2024-05-28 11:00:00,790.27,790.27,789.21,789.23,983.0,783.0461,783.0461,781.9958,782.0156,983.0
2024-05-28 11:05:00,789.72,790.02,788.42,788.42,1000.0,782.5011,782.7984,781.213,781.213,1000.0
2024-05-28 11:10:00,788.25,788.96,788.25,788.96,1200.0,781.0446,781.7481,781.0446,781.7481,1200.0
2024-05-28 11:15:00,788.98,789.23,788.12,789.07,1171.0,781.7679,782.0156,780.9157,781.8571,1171.0
2024-05-28 11:20:00,788.58,788.61,788.58,788.61,615.0,781.3715,781.4013,781.3715,781.4013,615.0
2024-05-28 11:25:00,789.44,789.94,789.02,789.94,915.0,782.2237,782.7191,781.8075,782.7191,915.0
2024-05-28 11:30:00,790.01,790.22,789.78,789.78,1238.0,782.7885,782.9966,782.5606,782.5606,1238.0
2024-05-28 11:35:00,788.95,789.33,788.95,789.08,300.0,781.7382,782.1147,781.7382,781.867,300.0
2024-05-28 11:40:00,789.08,789.08,789.08,789.08,0.0,781.867,781.867,781.867,781.867,0.0
2024-05-28 11:45:00,789.16,789.78,788.83,789.01,1000.0,781.9462,782.5606,781.6193,781.7976,1000.0
2024-05-28 11:50:00,789.56,789.56,788.56,788.56,600.0,782.3426,782.3426,781.3517,781.3517,600.0
2024-05-28 11:55:00,789.48,789.48,788.1,788.1,455.0,782.2633,782.2633,780.8959,780.8959,455.0
2024-05-28 12:00:00,788.55,789.06,788.46,788.58,1397.0,781.3418,781.8472,781.2526,781.3715,1397.0
2024-05-28 12:05:00,787.86,788.37,787.18,787.18,854.0,780.6581,781.1635,779.9843,779.9843,854.0
2024-05-28 12:10:00,787.06,788.15,787.06,788.15,700.0,779.8654,780.9455,779.8654,780.9455,700.0
2024-05-28 12:15:00,788.18,788.25,787.36,787.36,522.0,780.9752,781.0446,780.1627,780.1627,522.0
2024-05-28 12:20:00,787.94,788.25,787.22,788.25,700.0,780.7374,781.0446,780.024,781.0446,700.0
2024-05-28 12:25:00,787.94,787.94,787.93,787.93,449.0,780.7374,780.7374,780.7275,780.7275,449.0
2024-05-28 12:30:00,788.14,788.89,788.14,788.75,938.0,780.9356,781.6787,780.9356,781.54,938.0
2024-05-28 12:35:00,788.89,789.45,788.72,788.72,800.0,781.6787,782.2336,781.5103,781.5103,800.0
2024-05-28 12:40:00,789.35,789.35,789.18,789.18,400.0,782.1345,782.1345,781.9661,781.9661,400.0
2024-05-28 12:45:00,789.35,790.64,789.35,789.5,1612.0,782.1345,783.4127,782.1345,782.2831,1612.0
2024-05-28 12:50:00,789.75,790.2,789.75,790.1,400.0,782.5308,782.9767,782.5308,782.8776,400.0
2024-05-28 12:55:00,789.69,789.71,789.37,789.44,400.0,782.4714,782.4912,782.1543,782.2237,400.0
2024-05-28 13:00:00,789.66,789.84,788.24,788.92,709.0,782.4417,782.62,781.0347,781.7084,709.0
2024-05-28 13:05:00,787.99,788.79,787.69,788.79,800.0,780.7869,781.5796,780.4897,781.5796,800.0
2024-05-28 13:10:00,789.16,790.12,789.16,790.12,460.0,781.9462,782.8975,781.9462,782.8975,460.0
2024-05-28 13:15:00,790.22,790.22,789.68,790.06,800.0,782.9966,782.9966,782.4615,782.838,800.0
2024-05-28 13:20:00,789.84,790.1,789.84,790.1,200.0,782.62,782.8776,782.62,782.8776,200.0
2024-05-28 13:25:00,790.1,790.1,790.1,790.1,100.0,782.8776,782.8776,782.8776,782.8776,100.0
2024-05-28 13:30:00,790.2,790.26,790.07,790.25,500.0,782.9767,783.0362,782.8479,783.0263,500.0
2024-05-28 13:35:00,790.44,790.44,790.14,790.17,1114.0,783.2145,783.2145,782.9173,782.947,1114.0
2024-05-28 13:40:00,790.04,790.04,789.82,789.82,389.0,782.8182,782.8182,782.6002,782.6002,389.0
2024-05-28 13:45:00,790.02,790.02,788.71,788.73,2000.0,782.7984,782.7984,781.5004,781.5202,2000.0
2024-05-28 13:50:00,788.72,788.73,787.2,788.13,1785.0,781.5103,781.5202,780.0042,780.9257,1785.0
2024-05-28 13:55:00,787.2,787.51,787.2,787.51,200.0,780.0042,780.3113,780.0042,780.3113,200.0
2024-05-28 14:00:00,787.51,788.36,787.51,788.36,500.0,780.3113,781.1536,780.3113,781.1536,500.0
2024-05-28 14:05:00,788.33,788.33,787.41,787.43,987.0,781.1238,781.1238,780.2122,780.2321,987.0
2024-05-28 14:10:00,787.5,787.52,787.5,787.52,1245.0,780.3014,780.3212,780.3014,780.3212,1245.0
2024-05-28 14:15:00,786.59,786.59,786.0,786.0,341.0,779.3997,779.3997,778.8151,778.8151,341.0
2024-05-28 14:20:00,785.28,785.28,784.63,784.94,505.0,778.1017,778.1017,777.4577,777.7648,505.0
2024-05-28 14:25:00,785.27,785.27,784.45,784.45,500.0,778.0918,778.0918,777.2793,777.2793,500.0
2024-05-28 14:30:00,783.55,783.68,781.82,781.82,803.0,776.3875,776.5163,774.6733,774.6733,803.0
2024-05-28 14:35:00,780.95,781.29,779.33,779.34,2725.0,773.8113,774.1482,772.2061,772.216,2725.0
2024-05-28 14:40:00,780.46,780.72,779.88,779.88,774.0,773.3258,773.5834,772.7511,772.7511,774.0
2024-05-28 14:45:00,779.72,779.72,779.05,779.19,780.0,772.5925,772.5925,771.9287,772.0674,780.0
2024-05-28 14:50:00,778.38,779.3,777.62,778.88,715.0,771.2648,772.1764,770.5117,771.7602,715.0
2024-05-28 14:55:00,779.3,781.37,779.3,781.37,1258.0,772.1764,774.2274,772.1764,774.2274,1258.0
2024-05-28 15:00:00,781.1,782.77,781.1,782.15,400.0,773.9599,775.6147,773.9599,775.0003,400.0
2024-05-28 15:05:00,781.88,782.26,781.73,782.26,479.0,774.7328,775.1093,774.5842,775.1093,479.0
2024-05-28 15:10:00,781.4,781.4,780.25,780.93,916.0,774.2572,774.2572,773.1177,773.7915,916.0
2024-05-28 15:15:00,780.27,780.81,780.06,780.81,800.0,773.1375,773.6726,772.9294,773.6726,800.0
2024-05-28 15:20:00,780.84,781.07,780.84,781.07,400.0,773.7023,773.9302,773.7023,773.9302,400.0
2024-05-28 15:25:00,781.69,781.69,780.96,780.97,400.0,774.5445,774.5445,773.8212,773.8311,400.0
2024-05-28 15:30:00,781.09,781.09,780.78,780.78,400.0,773.95,773.95,773.6428,773.6428,400.0
2024-05-28 15:35:00,781.73,782.61,781.37,781.58,844.0,774.5842,775.4561,774.2274,774.4355,844.0
2024-05-28 15:40:00,781.14,781.72,780.54,780.55,1134.0,773.9996,774.5743,773.405,773.4149,1134.0
2024-05-28 15:45:00,780.51,781.16,780.27,780.55,1611.0,773.3753,774.0194,773.1375,773.4149,1611.0
2024-05-28 15:50:00,780.82,783.4,780.82,783.23,6012.0,773.6825,776.2389,773.6825,776.0704,6012.0
2024-05-28 15:55:00,783.67,786.85,783.04,785.84,30755.0,776.5064,779.6574,775.8822,778.6566,30755.0
2024-05-29 09:30:00,768.23,777.34,765.1,777.18,21802.0,761.2076,770.2343,758.1062,770.0758,21802.0
2024-05-29 09:35:00,773.17,776.37,773.17,775.15,2792.0,766.1024,769.2732,766.1024,768.0643,2792.0
2024-05-29 09:40:00,774.22,775.73,773.85,774.7,6852.0,767.1428,768.639,766.7762,767.6184,6852.0
2024-05-29 09:45:00,774.6,774.65,773.52,773.52,2704.0,767.5193,767.5689,766.4492,766.4492,2704.0
2024-05-29 09:50:00,774.26,777.5,774.26,777.41,3322.0,767.1824,770.3928,767.1824,770.3036,3322.0
2024-05-29 09:55:00,777.49,778.46,775.45,775.45,2787.0,770.3829,771.3441,768.3616,768.3616,2787.0
2024-05-29 10:00:00,776.09,780.07,776.06,780.05,16636.0,768.9957,772.9393,768.966,772.9195,16636.0
2024-05-29 10:05:00,778.84,778.84,776.91,776.91,1448.0,771.7206,771.7206,769.8082,769.8082,1448.0
2024-05-29 10:10:00,776.91,776.91,776.91,776.91,0.0,769.8082,769.8082,769.8082,769.8082,0.0
2024-05-29 10:15:00,778.12,778.99,778.07,778.07,500.0,771.0072,771.8692,770.9576,770.9576,500.0
2024-05-29 10:20:00,777.82,777.82,775.7,777.07,1700.0,770.7099,770.7099,768.6093,769.9668,1700.0
2024-05-29 10:25:00,778.25,778.45,778.24,778.45,882.0,771.136,771.3341,771.1261,771.3341,882.0
2024-05-29 10:30:00,778.26,778.46,777.27,777.27,1932.0,771.1459,771.3441,770.1649,770.1649,1932.0
2024-05-29 10:35:00,777.27,778.23,777.03,777.5,812.0,770.1649,771.1162,769.9271,770.3928,812.0
2024-05-29 10:40:00,777.27,777.85,776.29,777.46,1862.0,770.1649,770.7396,769.1939,770.3532,1862.0
2024-05-29 10:45:00,777.89,778.63,777.89,778.63,1618.0,770.7793,771.5125,770.7793,771.5125,1618.0
2024-05-29 10:50:00,778.66,779.27,778.53,779.04,788.0,771.5422,772.1466,771.4134,771.9187,788.0
2024-05-29 10:55:00,778.49,778.49,777.56,778.25,1535.0,771.3738,771.3738,770.4523,771.136,1535.0
2024-05-29 11:00:00,778.95,778.96,777.73,777.73,1843.0,771.8296,771.8395,770.6207,770.6207,1843.0
2024-05-29 11:05:00,776.19,776.19,775.88,776.16,1420.0,769.0948,769.0948,768.7876,769.0651,1420.0
2024-05-29 11:10:00,776.39,776.39,775.13,775.13,500.0,769.293,769.293,768.0445,768.0445,500.0
2024-05-29 11:15:00,775.48,776.51,774.7,775.64,1989.0,768.3913,769.4119,767.6184,768.5498,1989.0
2024-05-29 11:20:00,776.19,776.58,776.18,776.58,300.0,769.0948,769.4812,769.0849,769.4812,300.0
2024-05-29 11:25:00,777.37,777.37,776.76,776.76,900.0,770.264,770.264,769.6596,769.6596,900.0
2024-05-29 11:30:00,775.65,775.65,775.65,775.65,100.0,768.5597,768.5597,768.5597,768.5597,100.0
2024-05-29 11:35:00,775.51,776.46,775.51,775.93,600.0,768.421,769.3623,768.421,768.8372,600.0
2024-05-29 11:40:00,775.1,775.3,774.6,775.3,700.0,768.0148,768.2129,767.5193,768.2129,700.0
2024-05-29 11:45:00,775.18,775.4,775.17,775.4,238.0,768.094,768.312,768.0841,768.312,238.0
2024-05-29 11:50:00,774.74,775.29,774.73,775.0,1047.0,767.6581,768.203,767.6481,767.9157,1047.0
2024-05-29 11:55:00,775.46,775.46,774.58,775.25,1874.0,768.3715,768.3715,767.4995,768.1634,1874.0
2024-05-29 12:00:00,772.89,773.96,772.89,773.5,11610.0,765.825,766.8852,765.825,766.4294,11610.0
2024-05-29 12:05:00,773.2,773.2,772.5,772.5,212.0,766.1321,766.1321,765.4385,765.4385,212.0
2024-05-29 12:10:00,772.68,773.33,771.99,773.33,707.0,765.6169,766.2609,764.9332,766.2609,707.0
2024-05-29 12:15:00,773.23,773.35,772.95,773.35,1002.0,766.1619,766.2808,765.8844,766.2808,1002.0
2024-05-29 12:20:00,774.51,774.51,774.51,774.51,100.0,767.4302,767.4302,767.4302,767.4302,100.0
2024-05-29 12:25:00,774.7,774.7,774.58,774.58,300.0,767.6184,767.6184,767.4995,767.4995,300.0
2024-05-29 12:30:00,775.1,775.43,775.09,775.43,200.0,768.0148,768.3417,768.0049,768.3417,200.0
2024-05-29 12:35:00,775.38,776.49,775.37,776.45,6184.0,768.2922,769.3921,768.2823,769.3524,6184.0
2024-05-29 12:40:00,776.46,777.1,774.88,777.0,3258.0,769.3623,769.9965,767.7968,769.8974,3258.0
2024-05-29 12:45:00,776.76,777.63,776.76,777.0,5628.0,769.6596,770.5216,769.6596,769.8974,5628.0
2024-05-29 12:50:00,777.07,777.36,776.82,777.35,765.0,769.9668,770.2541,769.719,770.2442,765.0
2024-05-29 12:55:00,777.84,778.43,776.64,776.82,2191.0,770.7297,771.3143,769.5407,769.719,2191.0
2024-05-29 13:00:00,777.55,777.56,775.45,775.99,540.0,770.4424,770.4523,768.3616,768.8966,540.0
2024-05-29 13:05:00,776.08,776.27,775.04,775.19,700.0,768.9858,769.1741,767.9553,768.1039,700.0
2024-05-29 13:10:00,775.86,776.39,775.33,775.33,445.0,768.7678,769.293,768.2427,768.2427,445.0
2024-05-29 13:15:00,774.56,774.69,773.86,773.88,1550.0,767.4797,767.6085,766.7861,766.8059,1550.0
2024-05-29 13:20:00,774.35,774.48,773.79,774.48,1620.0,767.2716,767.4004,766.7167,767.4004,1620.0
2024-05-29 13:25:00,775.12,775.13,775.12,775.13,500.0,768.0346,768.0445,768.0346,768.0445,500.0
2024-05-29 13:30:00,775.22,775.22,775.21,775.22,400.0,768.1337,768.1337,768.1238,768.1337,400.0
2024-05-29 13:35:00,774.57,774.57,773.78,773.83,1103.0,767.4896,767.4896,766.7068,766.7564,1103.0
2024-05-29 13:40:00,773.83,773.83,773.83,773.83,0.0,766.7564,766.7564,766.7564,766.7564,0.0
2024-05-29 13:45:00,773.02,774.99,773.02,774.99,754.0,765.9538,767.9058,765.9538,767.9058,754.0
2024-05-29 13:50:00,776.27,777.66,774.73,776.13,1677.0,769.1741,770.5514,767.6481,769.0353,1677.0
2024-05-29 13:55:00,776.07,776.91,776.06,776.91,241.0,768.9759,769.8082,768.966,769.8082,241.0
2024-05-29 14:00:00,777.53,777.53,777.53,777.53,449.0,770.4226,770.4226,770.4226,770.4226,449.0
2024-05-29 14:05:00,777.37,778.18,777.36,778.18,602.0,770.264,771.0666,770.2541,771.0666,602.0
2024-05-29 14:10:00,777.81,777.81,777.8,777.81,300.0,770.7,770.7,770.6901,770.7,300.0
2024-05-29 14:15:00,777.24,778.56,777.24,778.56,2213.0,770.1352,771.4431,770.1352,771.4431,2213.0
2024-05-29 14:20:00,778.4,778.77,778.04,778.42,2400.0,771.2846,771.6512,770.9279,771.3044,2400.0
2024-05-29 14:25:00,778.44,778.58,777.91,777.92,3960.0,771.3242,771.463,770.7991,770.809,3960.0
2024-05-29 14:30:00,777.92,778.5,777.22,777.78,2539.0,770.809,771.3837,770.1154,770.6703,2539.0
2024-05-29 14:35:00,777.56,778.21,777.55,778.13,600.0,770.4523,771.0963,770.4424,771.0171,600.0
2024-05-29 14:40:00,777.18,778.7,776.88,778.7,3154.0,770.0758,771.5819,769.7785,771.5819,3154.0
2024-05-29 14:45:00,777.28,777.35,776.84,776.84,941.0,770.1748,770.2442,769.7389,769.7389,941.0
2024-05-29 14:50:00,777.68,777.68,776.96,776.96,693.0,770.5712,770.5712,769.8578,769.8578,693.0
2024-05-29 14:55:00,777.18,777.18,776.56,776.57,846.0,770.0758,770.0758,769.4614,769.4713,846.0
2024-05-29 15:00:00,776.45,777.77,776.45,777.77,700.0,769.3524,770.6604,769.3524,770.6604,700.0
2024-05-29 15:05:00,776.99,776.99,775.75,775.75,1149.0,769.8875,769.8875,768.6588,768.6588,1149.0
2024-05-29 15:10:00,776.13,776.14,775.42,776.14,1146.0,769.0353,769.0453,768.3318,769.0453,1146.0
2024-05-29 15:15:00,776.49,776.49,776.14,776.42,700.0,769.3921,769.3921,769.0453,769.3227,700.0
2024-05-29 15:20:00,776.43,777.5,776.43,777.5,755.0,769.3326,770.3928,769.3326,770.3928,755.0
2024-05-29 15:25:00,777.82,778.07,777.07,777.07,1828.0,770.7099,770.9576,769.9668,769.9668,1828.0
2024-05-29 15:30:00,776.57,777.17,776.0,776.91,1905.0,769.4713,770.0658,768.9065,769.8082,1905.0
2024-05-29 15:35:00,776.78,777.39,776.78,777.36,400.0,769.6794,770.2838,769.6794,770.2541,400.0
2024-05-29 15:40:00,776.83,777.08,776.44,776.44,900.0,769.729,769.9767,769.3425,769.3425,900.0
2024-05-29 15:45:00,776.75,777.1,776.37,776.63,2751.0,769.6497,769.9965,769.2732,769.5308,2751.0
2024-05-29 15:50:00,776.35,776.83,772.31,772.72,7867.0,769.2533,769.729,765.2503,765.6565,7867.0
2024-05-29 15:55:00,773.59,773.68,770.78,771.67,38648.0,766.5186,766.6077,763.7343,764.6161,38648.0
2024-05-30 09:30:00,768.94,771.49,768.8,769.36,10193.0,761.9111,764.4378,761.7724,762.3272,10193.0
2024-05-30 09:35:00,767.44,769.08,767.04,768.85,2877.0,760.4248,762.0498,760.0284,761.8219,2877.0
2024-05-30 09:40:00,768.83,770.0,768.83,769.0,920.0,761.8021,762.9614,761.8021,761.9705,920.0
2024-05-30 09:45:00,770.0,772.0,770.0,772.0,900.0,762.9614,764.9431,762.9614,764.9431,900.0
2024-05-30 09:50:00,770.99,771.81,770.79,771.81,1038.0,763.9423,764.7548,763.7442,764.7548,1038.0
2024-05-30 09:55:00,771.25,771.25,769.99,771.09,2052.0,764.2,764.2,762.9515,764.0414,2052.0
2024-05-30 10:00:00,771.07,771.21,770.26,771.21,800.0,764.0216,764.1603,763.219,764.1603,800.0
2024-05-30 10:05:00,771.03,772.26,770.4,770.41,3009.0,763.982,765.2007,763.3577,763.3676,3009.0
2024-05-30 10:10:00,769.8,769.82,767.61,767.92,3325.0,762.7632,762.783,760.5932,760.9004,3325.0
2024-05-30 10:15:00,769.72,771.9,769.72,771.9,1100.0,762.6839,764.844,762.6839,764.844,1100.0
2024-05-30 10:20:00,772.21,773.56,771.89,773.55,1978.0,765.1512,766.4888,764.8341,766.4789,1978.0
2024-05-30 10:25:00,772.83,772.83,772.61,772.69,300.0,765.7655,765.7655,765.5475,765.6268,300.0
2024-05-30 10:30:00,772.55,773.2,771.62,771.62,1562.0,765.4881,766.1321,764.5666,764.5666,1562.0
2024-05-30 10:35:00,770.97,771.64,770.04,770.53,1402.0,763.9225,764.5864,763.001,763.4865,1402.0
2024-05-30 10:40:00,769.08,769.11,767.54,768.69,1315.0,762.0498,762.0795,760.5239,761.6634,1315.0
2024-05-30 10:45:00,768.48,769.17,768.48,768.88,400.0,761.4553,762.139,761.4553,761.8516,400.0
2024-05-30 10:50:00,769.75,770.19,769.75,770.19,784.0,762.7137,763.1496,762.7137,763.1496,784.0
2024-05-30 10:55:00,770.4,770.4,768.88,768.88,786.0,763.3577,763.3577,761.8516,761.8516,786.0
2024-05-30 11:00:00,768.22,768.95,766.57,766.57,1820.0,761.1977,761.921,759.5627,759.5627,1820.0
2024-05-30 11:05:00,766.9,767.37,766.87,767.37,400.0,759.8897,760.3554,759.86,760.3554,400.0
2024-05-30 11:10:00,767.54,767.54,766.67,766.67,1200.0,760.5239,760.5239,759.6618,759.6618,1200.0
2024-05-30 11:15:00,767.37,768.15,767.37,768.14,300.0,760.3554,761.1283,760.3554,761.1184,300.0
2024-05-30 11:20:00,768.28,768.99,767.82,767.82,400.0,761.2571,761.9606,760.8013,760.8013,400.0
2024-05-30 11:25:00,768.55,769.53,768.55,768.88,800.0,761.5246,762.4957,761.5246,761.8516,800.0
2024-05-30 11:30:00,768.88,770.74,768.88,770.73,500.0,761.8516,763.6946,761.8516,763.6847,500.0
2024-05-30 11:35:00,769.79,770.52,769.79,770.25,442.0,762.7533,763.4766,762.7533,763.2091,442.0
2024-05-30 11:40:00,770.86,771.85,770.86,771.38,2700.0,763.8135,764.7945,763.8135,764.3288,2700.0
2024-05-30 11:45:00,771.65,771.65,770.8,770.8,200.0,764.5963,764.5963,763.7541,763.7541,200.0
2024-05-30 11:50:00,771.21,771.65,770.61,771.08,1690.0,764.1603,764.5963,763.5658,764.0315,1690.0
2024-05-30 11:55:00,770.21,770.21,769.81,769.81,400.0,763.1695,763.1695,762.7731,762.7731,400.0
2024-05-30 12:00:00,770.17,771.39,770.17,770.71,1215.0,763.1298,764.3387,763.1298,763.6649,1215.0
2024-05-30 12:05:00,772.66,772.88,771.85,771.85,1066.0,765.5971,765.8151,764.7945,764.7945,1066.0
2024-05-30 12:10:00,771.76,772.0,771.12,771.12,1584.0,764.7053,764.9431,764.0711,764.0711,1584.0
2024-05-30 12:15:00,772.56,772.56,772.56,772.56,100.0,765.498,765.498,765.498,765.498,100.0
2024-05-30 12:20:00,772.61,772.61,772.51,772.51,200.0,765.5475,765.5475,765.4484,765.4484,200.0
2024-05-30 12:25:00,771.78,772.63,771.78,772.63,300.0,764.7251,765.5673,764.7251,765.5673,300.0
2024-05-30 12:30:00,772.36,773.81,772.29,773.81,1680.0,765.2998,766.7366,765.2305,766.7366,1680.0
2024-05-30 12:35:00,773.47,773.7,773.28,773.29,319.0,766.3997,766.6276,766.2114,766.2213,319.0
2024-05-30 12:40:00,773.29,773.29,773.29,773.29,0.0,766.2213,766.2213,766.2213,766.2213,0.0
2024-05-30 12:45:00,772.46,773.39,772.46,773.3,614.0,765.3989,766.3204,765.3989,766.2312,614.0
2024-05-30 12:50:00,773.48,773.85,773.48,773.85,400.0,766.4096,766.7762,766.4096,766.7762,400.0
2024-05-30 12:55:00,773.15,773.15,773.15,773.15,100.0,766.0826,766.0826,766.0826,766.0826,100.0
2024-05-30 13:00:00,774.22,774.31,773.44,773.56,600.0,767.1428,767.232,766.3699,766.4888,600.0
2024-05-30 13:05:00,773.92,774.43,773.92,774.43,1100.0,766.8456,767.3509,766.8456,767.3509,1100.0
2024-05-30 13:10:00,774.97,775.5,774.97,775.49,683.0,767.886,768.4111,767.886,768.4012,683.0
2024-05-30 13:15:00,775.06,775.59,772.17,775.03,3562.0,767.9751,768.5003,765.1115,767.9454,3562.0
2024-05-30 13:20:00,775.03,775.03,775.03,775.03,0.0,767.9454,767.9454,767.9454,767.9454,0.0
2024-05-30 13:25:00,774.1,775.01,773.48,775.01,582.0,767.0239,767.9256,766.4096,767.9256,582.0
2024-05-30 13:30:00,774.57,775.24,774.3,774.44,1113.0,767.4896,768.1535,767.2221,767.3608,1113.0
2024-05-30 13:35:00,774.32,774.95,774.08,774.47,532.0,767.2419,767.8661,767.0041,767.3905,532.0
2024-05-30 13:40:00,774.94,776.57,774.94,775.87,1463.0,767.8562,769.4713,767.8562,768.7777,1463.0
2024-05-30 13:45:00,775.95,775.96,773.85,773.85,700.0,768.857,768.8669,766.7762,766.7762,700.0
2024-05-30 13:50:00,773.21,773.76,772.73,773.62,1251.0,766.142,766.687,765.6664,766.5483,1251.0
2024-05-30 13:55:00,772.45,773.04,772.45,772.53,714.0,765.389,765.9736,765.389,765.4683,714.0
2024-05-30 14:00:00,772.0,772.14,771.56,771.57,676.0,764.9431,765.0818,764.5071,764.517,676.0
2024-05-30 14:05:00,771.57,771.57,771.57,771.57,100.0,764.517,764.517,764.517,764.517,100.0
2024-05-30 14:10:00,771.95,772.28,771.34,772.28,749.0,764.8936,765.2205,764.2891,765.2205,749.0
2024-05-30 14:15:00,772.18,773.02,771.01,773.02,2258.0,765.1215,765.9538,763.9622,765.9538,2258.0
2024-05-30 14:20:00,772.43,772.43,772.19,772.19,200.0,765.3692,765.3692,765.1314,765.1314,200.0
2024-05-30 14:25:00,772.35,772.47,771.12,772.11,534.0,765.2899,765.4088,764.0711,765.0521,534.0
2024-05-30 14:30:00,772.71,772.94,772.71,772.94,200.0,765.6466,765.8745,765.6466,765.8745,200.0
2024-05-30 14:35:00,772.4,772.4,771.96,771.96,900.0,765.3394,765.3394,764.9035,764.9035,900.0
2024-05-30 14:40:00,771.89,771.9,771.75,771.75,599.0,764.8341,764.844,764.6954,764.6954,599.0
2024-05-30 14:45:00,771.86,772.68,771.85,772.34,800.0,764.8044,765.6169,764.7945,765.28,800.0
2024-05-30 14:50:00,772.88,772.88,772.87,772.88,100.0,765.8151,765.8151,765.8051,765.8151,100.0
2024-05-30 14:55:00,772.36,773.09,772.09,773.08,1624.0,765.2998,766.0231,765.0323,766.0132,1624.0
2024-05-30 15:00:00,773.2,773.38,772.2,772.2,2777.0,766.1321,766.3105,765.1413,765.1413,2777.0
2024-05-30 15:05:00,772.73,772.87,772.73,772.87,200.0,765.6664,765.8051,765.6664,765.8051,200.0
2024-05-30 15:10:00,773.05,773.67,773.04,773.46,965.0,765.9835,766.5978,765.9736,766.3898,965.0
2024-05-30 15:15:00,773.58,773.97,773.26,773.49,1400.0,766.5087,766.8951,766.1916,766.4195,1400.0
2024-05-30 15:20:00,773.13,773.55,770.69,770.7,1580.0,766.0628,766.4789,763.6451,763.655,1580.0
2024-05-30 15:25:00,770.65,772.22,770.65,772.22,900.0,763.6054,765.1611,763.6054,765.1611,900.0
2024-05-30 15:30:00,772.43,772.43,770.0,770.0,4221.0,765.3692,765.3692,762.9614,762.9614,4221.0
2024-05-30 15:35:00,768.31,769.62,768.31,769.16,800.0,761.2868,762.5849,761.2868,762.1291,800.0
2024-05-30 15:40:00,769.46,770.22,768.98,770.22,600.0,762.4263,763.1794,761.9507,763.1794,600.0
2024-05-30 15:45:00,770.07,770.08,766.22,766.23,1744.0,763.0307,763.0407,759.2159,759.2258,1744.0
2024-05-30 15:50:00,766.99,771.57,766.11,771.19,5437.0,759.9789,764.517,759.1069,764.1405,5437.0
2024-05-30 15:55:00,771.51,772.23,769.28,770.03,41458.0,764.4576,765.171,762.248,762.9911,41458.0
2024-05-31 09:30:00,770.72,770.75,769.18,769.53,7769.0,763.6748,763.7045,762.1489,762.4957,7769.0
2024-05-31 09:35:00,771.78,773.93,771.58,773.33,1764.0,764.7251,766.8555,764.5269,766.2609,1764.0
2024-05-31 09:40:00,773.98,776.29,773.76,775.47,2502.0,766.905,769.1939,766.687,768.3814,2502.0
2024-05-31 09:45:00,773.92,773.92,771.15,773.43,1677.0,766.8456,766.8456,764.1009,766.36,1677.0
2024-05-31 09:50:00,769.82,769.82,768.84,768.84,400.0,762.783,762.783,761.812,761.812,400.0
2024-05-31 09:55:00,766.94,766.95,765.86,766.88,1068.0,759.9294,759.9393,758.8592,759.8699,1068.0
2024-05-31 10:00:00,766.05,766.05,761.71,763.44,8669.0,759.0475,759.0475,754.7472,756.4613,8669.0
2024-05-31 10:05:00,763.65,763.65,763.65,763.65,100.0,756.6694,756.6694,756.6694,756.6694,100.0
2024-05-31 10:10:00,761.89,761.89,759.3,759.67,950.0,754.9255,754.9255,752.3592,752.7258,950.0
2024-05-31 10:15:00,758.94,759.82,757.68,758.2,2591.0,752.0025,752.8744,750.754,751.2692,2591.0
2024-05-31 10:20:00,758.78,758.79,756.04,756.05,1497.0,751.8439,751.8539,749.129,749.1389,1497.0
2024-05-31 10:25:00,753.06,753.66,751.38,752.06,9649.0,746.1762,746.7707,744.5116,745.1854,9649.0
2024-05-31 10:30:00,751.15,751.7,747.7,749.01,4600.0,744.2837,744.8287,740.8652,742.1633,4600.0
2024-05-31 10:35:00,748.01,748.51,745.86,747.31,2501.0,741.1724,741.6678,739.042,740.4788,2501.0
2024-05-31 10:40:00,747.05,747.05,745.2,745.97,2533.0,740.2212,740.2212,738.3881,739.151,2533.0
2024-05-31 10:45:00,746.73,747.98,745.54,747.98,808.0,739.9041,741.1427,738.725,741.1427,808.0
2024-05-31 10:50:00,746.83,746.83,745.84,746.49,1391.0,740.0032,740.0032,739.0222,739.6663,1391.0
2024-05-31 10:55:00,747.2,750.67,746.96,749.16,2809.0,740.3698,743.8081,740.132,742.3119,2809.0
2024-05-31 11:00:00,749.13,749.13,746.71,747.55,1817.0,742.2822,742.2822,739.8843,740.7166,1817.0
2024-05-31 11:05:00,746.71,746.71,746.57,746.57,623.0,739.8843,739.8843,739.7456,739.7456,623.0
2024-05-31 11:10:00,746.34,746.34,746.33,746.34,200.0,739.5177,739.5177,739.5078,739.5177,200.0
2024-05-31 11:15:00,746.19,747.07,745.8,745.81,1738.0,739.369,740.241,738.9826,738.9925,1738.0
2024-05-31 11:20:00,745.04,746.38,744.0,746.38,5086.0,738.2295,739.5573,737.1991,739.5573,5086.0
2024-05-31 11:25:00,746.0,746.72,746.0,746.72,420.0,739.1808,739.8942,739.1808,739.8942,420.0
2024-05-31 11:30:00,744.0,744.0,743.16,743.16,1900.0,737.1991,737.1991,736.3667,736.3667,1900.0
2024-05-31 11:35:00,743.63,745.0,743.0,743.0,2044.0,736.8324,738.1899,736.2082,736.2082,2044.0
2024-05-31 11:40:00,742.77,742.92,742.02,742.26,1300.0,735.9803,736.1289,735.2372,735.475,1300.0
2024-05-31 11:45:00,742.82,743.96,742.82,743.96,1700.0,736.0298,737.1594,736.0298,737.1594,1700.0
2024-05-31 11:50:00,743.88,743.88,741.38,741.38,2825.0,737.0801,737.0801,734.603,734.603,2825.0
2024-05-31 11:55:00,741.84,742.07,741.01,741.3,2255.0,735.0588,735.2867,734.2364,734.5237,2255.0
2024-05-31 12:00:00,740.9,742.29,740.5,741.33,2300.0,734.1274,735.5047,733.731,734.5535,2300.0
2024-05-31 12:05:00,740.69,741.23,740.06,740.06,845.0,733.9193,734.4544,733.2951,733.2951,845.0
2024-05-31 12:10:00,740.08,740.12,738.31,739.75,3862.0,733.3149,733.3545,731.5611,732.9879,3862.0
2024-05-31 12:15:00,739.2,739.66,738.65,738.65,2050.0,732.4429,732.8987,731.898,731.898,2050.0
2024-05-31 12:20:00,738.62,738.62,736.9,737.63,962.0,731.8682,731.8682,730.164,730.8873,962.0
2024-05-31 12:25:00,739.43,739.43,738.83,738.85,1776.0,732.6708,732.6708,732.0763,732.0961,1776.0
2024-05-31 12:30:00,738.63,739.46,738.63,738.64,831.0,731.8781,732.7006,731.8781,731.888,831.0
2024-05-31 12:35:00,738.96,738.96,737.59,738.6,2010.0,732.2051,732.2051,730.8476,731.8484,2010.0
2024-05-31 12:40:00,739.48,741.91,739.48,741.7,1511.0,732.7204,735.1282,732.7204,734.9201,1511.0
2024-05-31 12:45:00,741.3,741.3,738.43,739.1,2813.0,734.5237,734.5237,731.68,732.3438,2813.0
2024-05-31 12:50:00,738.48,740.21,738.42,739.9,4332.0,731.7295,733.4437,731.6701,733.1365,4332.0
2024-05-31 12:55:00,739.63,740.31,739.63,740.0,710.0,732.869,733.5428,732.869,733.2356,710.0
2024-05-31 13:00:00,740.19,741.89,740.19,741.21,1961.0,733.4239,735.1083,733.4239,734.4346,1961.0
2024-05-31 13:05:00,741.16,742.02,741.16,741.72,1254.0,734.385,735.2372,734.385,734.9399,1254.0
2024-05-31 13:10:00,742.54,742.54,741.6,742.3,7452.0,735.7524,735.7524,734.821,735.5146,7452.0
2024-05-31 13:15:00,742.02,743.38,741.89,743.23,3376.0,735.2372,736.5847,735.1083,736.4361,3376.0
2024-05-31 13:20:00,743.2,744.0,743.2,744.0,550.0,736.4064,737.1991,736.4064,737.1991,550.0
2024-05-31 13:25:00,745.01,746.16,744.84,744.95,2274.0,738.1998,739.3393,738.0314,738.1404,2274.0
2024-05-31 13:30:00,745.6,745.97,743.42,743.58,1780.0,738.7844,739.151,736.6244,736.7829,1780.0
2024-05-31 13:35:00,743.88,744.85,743.25,744.85,1500.0,737.0801,738.0413,736.4559,738.0413,1500.0
2024-05-31 13:40:00,743.7,743.92,743.26,743.92,825.0,736.9018,737.1198,736.4658,737.1198,825.0
2024-05-31 13:45:00,743.34,744.0,743.2,743.58,1978.0,736.5451,737.1991,736.4064,736.7829,1978.0
2024-05-31 13:50:00,743.76,744.12,743.58,744.12,2900.0,736.9612,737.318,736.7829,737.318,2900.0
2024-05-31 13:55:00,742.42,742.49,740.64,741.21,2140.0,735.6335,735.7029,733.8698,734.4346,2140.0
2024-05-31 14:00:00,741.14,741.33,740.5,740.5,706.0,734.3652,734.5535,733.731,733.731,706.0
2024-05-31 14:05:00,740.81,741.59,740.53,740.53,2700.0,734.0382,734.8111,733.7608,733.7608,2700.0
2024-05-31 14:10:00,741.16,742.62,741.0,741.68,1700.0,734.385,735.8317,734.2265,734.9003,1700.0
2024-05-31 14:15:00,742.05,742.66,742.05,742.66,500.0,735.2669,735.8713,735.2669,735.8713,500.0
2024-05-31 14:20:00,742.59,742.7,742.2,742.22,1800.0,735.8019,735.9109,735.4155,735.4353,1800.0
2024-05-31 14:25:00,742.18,742.18,741.51,742.12,1300.0,735.3957,735.3957,734.7318,735.3362,1300.0
2024-05-31 14:30:00,742.29,742.57,741.45,741.45,2400.0,735.5047,735.7821,734.6724,734.6724,2400.0
2024-05-31 14:35:00,741.88,741.89,741.88,741.89,400.0,735.0984,735.1083,735.0984,735.1083,400.0
2024-05-31 14:40:00,742.5,743.96,742.28,743.96,2655.0,735.7128,737.1594,735.4948,737.1594,2655.0
2024-05-31 14:45:00,744.62,744.62,744.0,744.01,2888.0,737.8134,737.8134,737.1991,737.209,2888.0
2024-05-31 14:50:00,743.48,743.67,742.0,742.3,3001.0,736.6838,736.8721,735.2173,735.5146,3001.0
2024-05-31 14:55:00,742.73,743.88,742.72,743.63,2350.0,735.9407,737.0801,735.9308,736.8324,2350.0
2024-05-31 15:00:00,742.76,743.66,742.76,743.66,900.0,735.9704,736.8622,735.9704,736.8622,900.0
2024-05-31 15:05:00,743.73,745.58,743.73,745.58,674.0,736.9315,738.7646,736.9315,738.7646,674.0
2024-05-31 15:10:00,745.91,747.89,745.91,747.89,1267.0,739.0916,741.0535,739.0916,741.0535,1267.0
2024-05-31 15:15:00,747.88,748.0,746.97,747.21,3700.0,741.0436,741.1625,740.1419,740.3797,3700.0
2024-05-31 15:20:00,748.09,750.23,748.09,750.22,1867.0,741.2517,743.3721,741.2517,743.3622,1867.0
2024-05-31 15:25:00,750.85,751.08,750.41,750.53,6406.0,743.9864,744.2143,743.5505,743.6694,6406.0
2024-05-31 15:30:00,750.53,752.67,750.09,751.61,12176.0,743.6694,745.7898,743.2334,744.7395,12176.0
2024-05-31 15:35:00,752.21,752.86,752.21,752.72,2868.0,745.334,745.9781,745.334,745.8393,2868.0
2024-05-31 15:40:00,752.88,756.29,752.88,756.29,2774.0,745.9979,749.3767,745.9979,749.3767,2774.0
2024-05-31 15:45:00,755.99,758.08,755.4,757.89,3549.0,749.0795,751.1503,748.4948,750.9621,3549.0
2024-05-31 15:50:00,757.46,759.18,756.96,757.98,6035.0,750.536,752.2403,750.0406,751.0513,6035.0
2024-05-31 15:55:00,757.31,759.9,756.31,759.74,47156.0,750.3874,752.9537,749.3965,752.7952,47156.0
2024-06-03 09:30:00,771.48,771.64,767.14,768.24,11118.0,764.4279,764.5864,760.1275,761.2175,11118.0
2024-06-03 09:35:00,766.18,769.36,766.0,767.36,1746.0,759.1763,762.3272,758.9979,760.3455,1746.0
2024-06-03 09:40:00,768.25,768.25,764.91,764.91,900.0,761.2274,761.2274,757.9179,757.9179,900.0
2024-06-03 09:45:00,764.82,767.11,763.87,765.49,1567.0,757.8287,760.0978,756.8874,758.4926,1567.0
2024-06-03 09:50:00,764.34,764.34,758.1,759.28,2400.0,757.3531,757.3531,751.1702,752.3394,2400.0
2024-06-03 09:55:00,758.23,759.66,756.8,759.2,1743.0,751.299,752.7159,749.882,752.2601,1743.0
2024-06-03 10:00:00,759.28,760.05,756.32,756.32,2861.0,752.3394,753.1023,749.4064,749.4064,2861.0
2024-06-03 10:05:00,756.68,757.9,754.08,754.1,6570.0,749.7631,750.972,747.1869,747.2067,6570.0
2024-06-03 10:10:00,753.97,757.78,753.88,757.78,1531.0,747.0779,750.8531,746.9887,750.8531,1531.0
2024-06-03 10:15:00,757.52,757.71,756.56,757.71,300.0,750.5955,750.7837,749.6442,750.7837,300.0
2024-06-03 10:20:00,755.6,757.93,755.6,757.93,200.0,748.693,751.0017,748.693,751.0017,200.0
2024-06-03 10:25:00,758.58,758.61,756.81,756.81,1700.0,751.6458,751.6755,749.892,749.892,1700.0
2024-06-03 10:30:00,756.91,756.91,755.04,755.4,2400.0,749.991,749.991,748.1381,748.4948,2400.0
2024-06-03 10:35:00,754.84,754.84,751.37,751.9,1500.0,747.94,747.94,744.5017,745.0268,1500.0
2024-06-03 10:40:00,752.22,752.7,751.32,751.32,634.0,745.3439,745.8195,744.4521,744.4521,634.0
2024-06-03 10:45:00,751.38,751.38,747.0,747.59,2299.0,744.5116,744.5116,740.1716,740.7562,2299.0
2024-06-03 10:50:00,747.0,747.0,743.57,743.57,1400.0,740.1716,740.1716,736.773,736.773,1400.0
2024-06-03 10:55:00,745.15,745.15,743.0,743.94,2112.0,738.3385,738.3385,736.2082,737.1396,2112.0
2024-06-03 11:00:00,744.32,744.5,742.06,744.05,4390.0,737.5161,737.6945,735.2768,737.2486,4390.0
2024-06-03 11:05:00,743.71,746.36,743.7,746.36,1550.0,736.9117,739.5375,736.9018,739.5375,1550.0
2024-06-03 11:10:00,746.98,746.98,746.98,746.98,100.0,740.1518,740.1518,740.1518,740.1518,100.0
2024-06-03 11:15:00,745.66,746.46,745.66,746.23,300.0,738.8439,739.6366,738.8439,739.4087,300.0
2024-06-03 11:20:00,747.71,748.57,747.55,747.55,1571.0,740.8751,741.7273,740.7166,740.7166,1571.0
2024-06-03 11:25:00,748.7,748.85,747.55,748.85,1000.0,741.8561,742.0047,740.7166,742.0047,1000.0
2024-06-03 11:30:00,748.59,748.78,747.25,747.25,1549.0,741.7471,741.9354,740.4193,740.4193,1549.0
2024-06-03 11:35:00,746.89,749.07,746.66,747.1,2349.0,740.0626,742.2227,739.8347,740.2707,2349.0
2024-06-03 11:40:00,747.0,747.8,747.0,747.8,806.0,740.1716,740.9643,740.1716,740.9643,806.0
2024-06-03 11:45:00,748.0,748.0,745.71,746.12,733.0,741.1625,741.1625,738.8934,739.2997,733.0
2024-06-03 11:50:00,747.11,747.98,746.74,747.98,801.0,740.2806,741.1427,739.914,741.1427,801.0
2024-06-03 11:55:00,747.47,747.95,746.97,747.74,1300.0,740.6373,741.1129,740.1419,740.9049,1300.0
2024-06-03 12:00:00,748.06,748.06,745.01,745.01,712.0,741.2219,741.2219,738.1998,738.1998,712.0
2024-06-03 12:05:00,745.0,745.0,744.47,744.67,726.0,738.1899,738.1899,737.6648,737.8629,726.0
2024-06-03 12:10:00,745.0,745.1,743.01,743.01,1181.0,738.1899,738.289,736.2181,736.2181,1181.0
2024-06-03 12:15:00,742.01,743.22,741.54,742.17,1202.0,735.2272,736.4262,734.7615,735.3858,1202.0
2024-06-03 12:20:00,740.85,741.53,740.18,741.53,500.0,734.0778,734.7516,733.414,734.7516,500.0
2024-06-03 12:25:00,741.53,741.57,740.43,740.95,3208.0,734.7516,734.7913,733.6617,734.1769,3208.0
2024-06-03 12:30:00,739.66,740.41,738.67,738.69,3246.0,732.8987,733.6419,731.9178,731.9376,3246.0
2024-06-03 12:35:00,738.32,741.22,738.32,741.03,1678.0,731.571,734.4445,731.571,734.2562,1678.0
2024-06-03 12:40:00,740.41,741.18,740.18,740.18,864.0,733.6419,734.4048,733.414,733.414,864.0
2024-06-03 12:45:00,739.97,741.39,739.96,741.38,1040.0,733.2059,734.6129,733.196,734.603,1040.0
2024-06-03 12:50:00,741.12,741.12,738.57,740.86,1487.0,734.3454,734.3454,731.8187,734.0878,1487.0
2024-06-03 12:55:00,740.33,740.33,739.38,739.38,500.0,733.5626,733.5626,732.6213,732.6213,500.0
2024-06-03 13:00:00,740.32,740.32,739.44,739.46,800.0,733.5527,733.5527,732.6807,732.7006,800.0
2024-06-03 13:05:00,739.92,740.02,737.92,737.92,300.0,733.1563,733.2554,731.1746,731.1746,300.0
2024-06-03 13:10:00,737.63,738.1,735.56,738.1,8924.0,730.8873,731.353,728.8362,731.353,8924.0
2024-06-03 13:15:00,737.83,738.55,737.05,738.32,3940.0,731.0855,731.7989,730.3126,731.571,3940.0
2024-06-03 13:20:00,738.08,738.73,737.65,738.14,5337.0,731.3332,731.9772,730.9071,731.3926,5337.0
2024-06-03 13:25:00,738.35,740.8,737.82,740.8,3765.0,731.6007,734.0283,731.0755,734.0283,3765.0
2024-06-03 13:30:00,741.54,743.64,741.54,743.41,1229.0,734.7615,736.8423,734.7615,736.6144,1229.0
2024-06-03 13:35:00,742.78,745.46,742.6,745.13,1282.0,735.9902,738.6457,735.8118,738.3187,1282.0
2024-06-03 13:40:00,745.04,745.78,745.04,745.78,300.0,738.2295,738.9628,738.2295,738.9628,300.0
2024-06-03 13:45:00,745.69,745.69,744.99,744.99,500.0,738.8736,738.8736,738.18,738.18,500.0
2024-06-03 13:50:00,744.89,745.78,744.85,745.78,774.0,738.0809,738.9628,738.0413,738.9628,774.0
2024-06-03 13:55:00,745.69,745.69,744.96,745.23,901.0,738.8736,738.8736,738.1503,738.4178,901.0
2024-06-03 14:00:00,745.6,746.39,745.48,746.19,1408.0,738.7844,739.5672,738.6655,739.369,1408.0
2024-06-03 14:05:00,746.18,747.13,745.53,747.09,775.0,739.3591,740.3004,738.7151,740.2608,775.0
2024-06-03 14:10:00,746.35,746.83,744.22,745.48,2130.0,739.5276,740.0032,737.417,738.6655,2130.0
2024-06-03 14:15:00,744.78,745.88,744.32,745.79,2500.0,737.9719,739.0619,737.5161,738.9727,2500.0
2024-06-03 14:20:00,746.01,746.4,746.01,746.39,300.0,739.1907,739.5771,739.1907,739.5672,300.0
2024-06-03 14:25:00,747.52,747.52,745.87,745.87,1227.0,740.6869,740.6869,739.052,739.052,1227.0
2024-06-03 14:30:00,745.45,746.82,745.44,746.69,1048.0,738.6358,739.9933,738.6259,739.8645,1048.0
2024-06-03 14:35:00,746.65,747.38,746.51,746.98,2268.0,739.8248,740.5482,739.6861,740.1518,2268.0
2024-06-03 14:40:00,747.54,747.54,746.94,747.13,703.0,740.7067,740.7067,740.1122,740.3004,703.0
2024-06-03 14:45:00,746.91,746.91,746.69,746.69,300.0,740.0825,740.0825,739.8645,739.8645,300.0
2024-06-03 14:50:00,745.92,745.92,745.91,745.91,700.0,739.1015,739.1015,739.0916,739.0916,700.0
2024-06-03 14:55:00,745.5,745.63,744.91,745.49,2355.0,738.6853,738.8142,738.1007,738.6754,2355.0
2024-06-03 15:00:00,745.95,746.7,745.94,746.7,601.0,739.1312,739.8744,739.1213,739.8744,601.0
2024-06-03 15:05:00,746.8,746.8,746.07,746.14,935.0,739.9735,739.9735,739.2501,739.3195,935.0
2024-06-03 15:10:00,746.29,747.21,746.17,747.21,1877.0,739.4681,740.3797,739.3492,740.3797,1877.0
2024-06-03 15:15:00,747.32,747.69,747.19,747.42,1300.0,740.4887,740.8553,740.3599,740.5878,1300.0
2024-06-03 15:20:00,747.07,749.05,747.07,747.54,1945.0,740.241,742.2029,740.241,740.7067,1945.0
2024-06-03 15:25:00,748.86,749.18,748.37,748.94,1400.0,742.0146,742.3317,741.5291,742.0939,1400.0
2024-06-03 15:30:00,748.92,749.05,747.45,749.05,3816.0,742.0741,742.2029,740.6175,742.2029,3816.0
2024-06-03 15:35:00,748.81,748.81,747.48,747.57,1629.0,741.9651,741.9651,740.6472,740.7364,1629.0
2024-06-03 15:40:00,747.69,749.4,747.34,748.59,2134.0,740.8553,742.5497,740.5085,741.7471,2134.0
2024-06-03 15:45:00,748.79,749.69,748.78,748.92,1702.0,741.9453,742.837,741.9354,742.0741,1702.0
2024-06-03 15:50:00,749.29,751.26,749.02,751.02,3489.0,742.4407,744.3927,742.1732,744.1549,3489.0
2024-06-03 15:55:00,751.21,754.45,750.69,754.39,21078.0,744.3431,747.5535,743.8279,747.4941,21078.0
2024-06-04 09:30:00,750.48,756.3,750.48,751.67,8374.0,743.6198,749.3866,743.6198,744.7989,8374.0
2024-06-04 09:35:00,749.94,752.34,749.44,752.34,2400.0,743.0848,745.4628,742.5893,745.4628,2400.0
2024-06-04 09:40:00,750.91,750.91,747.28,747.29,500.0,744.0459,744.0459,740.4491,740.459,500.0
2024-06-04 09:45:00,747.87,749.5,747.87,749.22,400.0,741.0337,742.6488,741.0337,742.3713,400.0
2024-06-04 09:50:00,747.37,747.37,745.0,745.0,2877.0,740.5382,740.5382,738.1899,738.1899,2877.0
2024-06-04 09:55:00,744.85,744.85,740.22,743.17,3986.0,738.0413,738.0413,733.4536,736.3766,3986.0
2024-06-04 10:00:00,745.55,745.77,743.48,743.48,1540.0,738.7349,738.9529,736.6838,736.6838,1540.0
2024-06-04 10:05:00,742.43,743.68,740.76,742.75,1165.0,735.6434,736.882,733.9887,735.9605,1165.0
2024-06-04 10:10:00,743.28,743.29,741.32,742.18,2349.0,736.4856,736.4955,734.5435,735.3957,2349.0
2024-06-04 10:15:00,742.49,744.31,742.26,743.58,860.0,735.7029,737.5062,735.475,736.7829,860.0
2024-06-04 10:20:00,743.94,745.74,742.44,743.04,1910.0,737.1396,738.9231,735.6533,736.2478,1910.0
2024-06-04 10:25:00,743.55,746.17,743.39,745.16,1790.0,736.7532,739.3492,736.5946,738.3484,1790.0
2024-06-04 10:30:00,744.99,746.88,744.51,744.51,2031.0,738.18,740.0527,737.7044,737.7044,2031.0
2024-06-04 10:35:00,745.96,747.33,745.96,747.33,400.0,739.1411,740.4986,739.1411,740.4986,400.0
2024-06-04 10:40:00,748.29,750.0,748.29,748.77,1775.0,741.4498,743.1442,741.4498,741.9254,1775.0
2024-06-04 10:45:00,748.71,748.93,746.64,747.89,900.0,741.866,742.084,739.8149,741.0535,900.0
2024-06-04 10:50:00,748.07,748.07,747.22,747.7,800.0,741.2318,741.2318,740.3896,740.8652,800.0
2024-06-04 10:55:00,746.88,747.28,745.21,745.21,1600.0,740.0527,740.4491,738.398,738.398,1600.0
2024-06-04 11:00:00,745.07,747.15,744.89,745.05,1689.0,738.2593,740.3203,738.0809,738.2395,1689.0
2024-06-04 11:05:00,744.93,746.5,744.37,746.17,1581.0,738.1206,739.6762,737.5657,739.3492,1581.0
2024-06-04 11:10:00,747.25,747.71,746.69,746.7,1300.0,740.4193,740.8751,739.8645,739.8744,1300.0
2024-06-04 11:15:00,746.88,748.13,746.43,748.13,1000.0,740.0527,741.2913,739.6068,741.2913,1000.0
2024-06-04 11:20:00,747.57,749.75,747.57,748.52,1640.0,740.7364,742.8965,740.7364,741.6777,1640.0
2024-06-04 11:25:00,747.35,747.41,746.51,746.54,1257.0,740.5184,740.5779,739.6861,739.7158,1257.0
2024-06-04 11:30:00,747.11,747.11,745.22,745.22,1320.0,740.2806,740.2806,738.4079,738.4079,1320.0
2024-06-04 11:35:00,743.88,745.41,743.88,744.73,1300.0,737.0801,738.5962,737.0801,737.9224,1300.0
2024-06-04 11:40:00,744.19,745.01,743.56,745.01,1064.0,737.3873,738.1998,736.7631,738.1998,1064.0
2024-06-04 11:45:00,744.63,744.63,744.62,744.63,100.0,737.8233,737.8233,737.8134,737.8233,100.0
2024-06-04 11:50:00,744.88,746.37,744.88,746.36,900.0,738.071,739.5474,738.071,739.5375,900.0
2024-06-04 11:55:00,747.02,747.02,745.63,745.63,1350.0,740.1914,740.1914,738.8142,738.8142,1350.0
2024-06-04 12:00:00,745.02,745.38,744.56,745.38,500.0,738.2097,738.5664,737.7539,738.5664,500.0
2024-06-04 12:05:00,744.63,744.64,744.63,744.64,200.0,737.8233,737.8332,737.8233,737.8332,200.0
2024-06-04 12:10:00,743.32,743.93,743.02,743.02,2181.0,736.5253,737.1297,736.228,736.228,2181.0
2024-06-04 12:15:00,743.26,743.27,741.92,742.2,700.0,736.4658,736.4757,735.1381,735.4155,700.0
2024-06-04 12:20:00,742.72,742.94,742.57,742.88,1290.0,735.9308,736.1487,735.7821,736.0893,1290.0
2024-06-04 12:25:00,742.95,743.72,742.95,743.7,4650.0,736.1586,736.9216,736.1586,736.9018,4650.0
2024-06-04 12:30:00,743.9,743.9,742.65,742.86,1400.0,737.1,737.1,735.8614,736.0695,1400.0
2024-06-04 12:35:00,742.34,742.43,741.81,741.81,1922.0,735.5542,735.6434,735.0291,735.0291,1922.0
2024-06-04 12:40:00,741.83,744.09,741.82,743.98,2100.0,735.0489,737.2882,735.039,737.1792,2100.0
2024-06-04 12:45:00,744.69,744.69,743.74,743.74,2764.0,737.8827,737.8827,736.9414,736.9414,2764.0
2024-06-04 12:50:00,743.51,744.29,742.16,742.81,900.0,736.7135,737.4864,735.3759,736.0199,900.0
2024-06-04 12:55:00,742.89,743.02,742.6,742.88,850.0,736.0992,736.228,735.8118,736.0893,850.0
2024-06-04 13:00:00,742.63,743.06,741.83,742.4,2358.0,735.8416,736.2676,735.0489,735.6137,2358.0
2024-06-04 13:05:00,741.81,741.86,740.89,741.13,2000.0,735.0291,735.0786,734.1175,734.3553,2000.0
2024-06-04 13:10:00,741.73,743.18,741.73,742.77,2817.0,734.9498,736.3865,734.9498,735.9803,2817.0
2024-06-04 13:15:00,742.51,744.0,742.51,743.76,1839.0,735.7227,737.1991,735.7227,736.9612,1839.0
2024-06-04 13:20:00,743.77,743.77,742.65,742.65,1000.0,736.9712,736.9712,735.8614,735.8614,1000.0
2024-06-04 13:25:00,742.19,742.8,741.94,742.8,2050.0,735.4056,736.01,735.1579,736.01,2050.0
2024-06-04 13:30:00,742.8,742.8,742.8,742.8,0.0,736.01,736.01,736.01,736.01,0.0
2024-06-04 13:35:00,742.8,742.8,742.8,742.8,0.0,736.01,736.01,736.01,736.01,0.0
2024-06-04 13:40:00,742.84,743.07,742.84,743.07,200.0,736.0497,736.2776,736.0497,736.2776,200.0
2024-06-04 13:45:00,742.5,743.75,742.5,743.75,1392.0,735.7128,736.9513,735.7128,736.9513,1392.0
2024-06-04 13:50:00,744.01,744.01,743.74,743.74,300.0,737.209,737.209,736.9414,736.9414,300.0
2024-06-04 13:55:00,744.26,745.2,743.96,745.2,640.0,737.4567,738.3881,737.1594,738.3881,640.0
2024-06-04 14:00:00,745.07,745.41,744.96,745.41,600.0,738.2593,738.5962,738.1503,738.5962,600.0
2024-06-04 14:05:00,745.38,745.38,745.38,745.38,122.0,738.5664,738.5664,738.5664,738.5664,122.0
2024-06-04 14:10:00,745.53,747.31,745.53,747.3,1020.0,738.7151,740.4788,738.7151,740.4689,1020.0
2024-06-04 14:15:00,747.74,749.42,747.74,749.19,1478.0,740.9049,742.5695,740.9049,742.3416,1478.0
2024-06-04 14:20:00,750.0,750.92,750.0,750.92,500.0,743.1442,744.0558,743.1442,744.0558,500.0
2024-06-04 14:25:00,750.61,750.61,750.35,750.36,229.0,743.7486,743.7486,743.491,743.5009,229.0
2024-06-04 14:30:00,751.21,752.54,751.2,751.43,916.0,744.3431,745.661,744.3332,744.5611,916.0
2024-06-04 14:35:00,751.89,751.9,751.89,751.89,100.0,745.0169,745.0268,745.0169,745.0169,100.0
2024-06-04 14:40:00,751.63,751.64,751.56,751.57,200.0,744.7593,744.7692,744.6899,744.6999,200.0
2024-06-04 14:45:00,752.73,752.74,752.73,752.74,200.0,745.8492,745.8592,745.8492,745.8592,200.0
2024-06-04 14:50:00,752.6,752.6,752.17,752.47,710.0,745.7204,745.7204,745.2944,745.5916,710.0
2024-06-04 14:55:00,751.92,751.94,750.2,750.2,760.0,745.0467,745.0665,743.3424,743.3424,760.0
2024-06-04 15:00:00,746.88,747.57,746.88,747.33,770.0,740.0527,740.7364,740.0527,740.4986,770.0
2024-06-04 15:05:00,746.05,746.69,745.37,746.69,800.0,739.2303,739.8645,738.5565,739.8645,800.0
2024-06-04 15:10:00,746.44,747.07,746.44,747.07,1200.0,739.6167,740.241,739.6167,740.241,1200.0
2024-06-04 15:15:00,747.58,747.77,746.55,746.55,2236.0,740.7463,740.9346,739.7257,739.7257,2236.0
2024-06-04 15:20:00,746.55,746.55,746.55,746.55,0.0,739.7257,739.7257,739.7257,739.7257,0.0
2024-06-04 15:25:00,746.53,746.85,745.92,746.57,1557.0,739.7059,740.023,739.1015,739.7456,1557.0
2024-06-04 15:30:00,746.31,746.31,745.0,745.93,529.0,739.4879,739.4879,738.1899,739.1114,529.0
2024-06-04 15:35:00,745.69,746.33,745.43,746.32,1490.0,738.8736,739.5078,738.616,739.4978,1490.0
2024-06-04 15:40:00,747.31,749.03,747.08,749.03,1836.0,740.4788,742.1831,740.2509,742.1831,1836.0
2024-06-04 15:45:00,748.43,748.9,747.91,748.9,2274.0,741.5886,742.0543,741.0733,742.0543,2274.0
2024-06-04 15:50:00,749.69,751.18,748.83,749.84,2000.0,742.837,744.3134,741.9849,742.9857,2000.0
2024-06-04 15:55:00,750.06,751.54,749.77,750.49,6157.0,743.2037,744.6701,742.9163,743.6297,6157.0
2024-06-05 09:30:00,770.39,771.46,766.5,766.5,12301.0,763.3478,764.408,759.4934,759.4934,12301.0
2024-06-05 09:35:00,768.45,773.0,768.45,770.62,7808.0,761.4256,765.934,761.4256,763.5757,7808.0
2024-06-05 09:40:00,770.56,771.0,767.59,768.69,4332.0,763.5163,763.9522,760.5734,761.6634,4332.0
2024-06-05 09:45:00,768.83,769.46,766.5,767.5,4145.0,761.8021,762.4263,759.4934,760.4842,4145.0
2024-06-05 09:50:00,767.18,767.49,765.14,767.49,3760.0,760.1672,760.4743,758.1458,760.4743,3760.0
2024-06-05 09:55:00,767.49,768.17,763.93,764.31,4689.0,760.4743,761.1481,756.9469,757.3234,4689.0
2024-06-05 10:00:00,763.49,764.97,762.12,764.46,1600.0,756.5109,757.9774,755.1534,757.472,1600.0
2024-06-05 10:05:00,763.4,763.93,762.1,762.6,4778.0,756.4217,756.9469,755.1336,755.629,4778.0
2024-06-05 10:10:00,762.6,764.07,762.6,764.07,1714.0,755.629,757.0856,755.629,757.0856,1714.0
2024-06-05 10:15:00,765.01,765.41,763.8,765.22,1825.0,758.017,758.4133,756.8181,758.2251,1825.0
2024-06-05 10:20:00,766.3,769.52,766.3,769.31,1099.0,759.2952,762.4858,759.2952,762.2777,1099.0
2024-06-05 10:25:00,770.91,772.9,770.03,772.9,4079.0,763.8631,765.8349,762.9911,765.8349,4079.0
2024-06-05 10:30:00,773.04,776.89,772.93,776.89,3907.0,765.9736,769.7884,765.8646,769.7884,3907.0
2024-06-05 10:35:00,775.56,775.74,774.45,775.18,459.0,768.4706,768.6489,767.3707,768.094,459.0
2024-06-05 10:40:00,775.26,775.26,774.24,774.44,3854.0,768.1733,768.1733,767.1626,767.3608,3854.0
2024-06-05 10:45:00,774.05,774.38,772.66,774.38,1324.0,766.9744,767.3013,765.5971,767.3013,1324.0
2024-06-05 10:50:00,774.14,774.15,772.89,774.08,5965.0,767.0635,767.0734,765.825,767.0041,5965.0
2024-06-05 10:55:00,773.65,775.27,773.41,775.27,2784.0,766.578,768.1832,766.3402,768.1832,2784.0
2024-06-05 11:00:00,775.36,779.09,775.35,778.67,2873.0,768.2724,771.9683,768.2625,771.5521,2873.0
2024-06-05 11:05:00,778.6,778.6,776.97,777.87,3245.0,771.4828,771.4828,769.8677,770.7594,3245.0
2024-06-05 11:10:00,777.39,779.83,777.39,778.77,2981.0,770.2838,772.7015,770.2838,771.6512,2981.0
2024-06-05 11:15:00,779.77,781.05,779.19,779.33,4708.0,772.6421,773.9104,772.0674,772.2061,4708.0
2024-06-05 11:20:00,779.12,779.12,776.9,776.9,2842.0,771.998,771.998,769.7983,769.7983,2842.0
2024-06-05 11:25:00,776.89,776.94,774.29,775.36,1849.0,769.7884,769.8379,767.2122,768.2724,1849.0
2024-06-05 11:30:00,776.26,776.45,776.26,776.45,200.0,769.1642,769.3524,769.1642,769.3524,200.0
2024-06-05 11:35:00,777.46,777.78,776.82,777.43,1251.0,770.3532,770.6703,769.719,770.3235,1251.0
2024-06-05 11:40:00,776.53,778.0,776.12,777.1,2224.0,769.4317,770.8883,769.0254,769.9965,2224.0
2024-06-05 11:45:00,778.92,778.92,777.15,778.44,1100.0,771.7998,771.7998,770.046,771.3242,1100.0
2024-06-05 11:50:00,777.8,778.06,777.56,777.69,2300.0,770.6901,770.9477,770.4523,770.5811,2300.0
2024-06-05 11:55:00,776.63,777.56,776.63,777.23,906.0,769.5308,770.4523,769.5308,770.1253,906.0
2024-06-05 12:00:00,777.38,778.98,777.27,778.37,2556.0,770.2739,771.8593,770.1649,771.2549,2556.0
2024-06-05 12:05:00,777.89,778.65,777.88,778.52,400.0,770.7793,771.5323,770.7694,771.4035,400.0
2024-06-05 12:10:00,778.45,778.69,778.05,778.24,1193.0,771.3341,771.5719,770.9378,771.1261,1193.0
2024-06-05 12:15:00,778.22,779.25,778.22,779.08,3697.0,771.1062,772.1268,771.1062,771.9584,3697.0
2024-06-05 12:20:00,779.17,779.17,778.45,778.66,1050.0,772.0476,772.0476,771.3341,771.5422,1050.0
2024-06-05 12:25:00,778.61,778.61,777.99,778.0,899.0,771.4927,771.4927,770.8783,770.8883,899.0
2024-06-05 12:30:00,777.59,778.13,777.0,778.0,1415.0,770.482,771.0171,769.8974,770.8883,1415.0
2024-06-05 12:35:00,777.84,778.9,777.76,778.45,4625.0,770.7297,771.78,770.6504,771.3341,4625.0
2024-06-05 12:40:00,779.28,780.0,779.03,779.73,1300.0,772.1566,772.87,771.9088,772.6024,1300.0
2024-06-05 12:45:00,780.28,780.97,779.95,780.2,2035.0,773.1474,773.8311,772.8204,773.0681,2035.0
2024-06-05 12:50:00,781.0,781.93,780.93,781.92,1289.0,773.8608,774.7823,773.7915,774.7724,1289.0
2024-06-05 12:55:00,781.98,783.32,781.98,782.96,1568.0,774.8319,776.1596,774.8319,775.8029,1568.0
2024-06-05 13:00:00,783.11,783.53,782.66,783.0,1568.0,775.9515,776.3677,775.5057,775.8426,1568.0
2024-06-05 13:05:00,782.26,783.01,782.26,783.01,200.0,775.1093,775.8525,775.1093,775.8525,200.0
2024-06-05 13:10:00,783.55,783.89,783.42,783.5,1437.0,776.3875,776.7244,776.2587,776.338,1437.0
2024-06-05 13:15:00,783.06,783.45,780.91,781.04,3970.0,775.902,776.2884,773.7717,773.9005,3970.0
2024-06-05 13:20:00,779.88,780.97,779.33,780.32,5097.0,772.7511,773.8311,772.2061,773.187,5097.0
2024-06-05 13:25:00,779.7,779.71,779.65,779.65,200.0,772.5727,772.5826,772.5232,772.5232,200.0
2024-06-05 13:30:00,780.98,781.0,780.37,780.37,404.0,773.841,773.8608,773.2366,773.2366,404.0
2024-06-05 13:35:00,780.71,783.14,780.71,781.93,944.0,773.5735,775.9813,773.5735,774.7823,944.0
2024-06-05 13:40:00,782.55,782.79,781.6,781.6,1713.0,775.3967,775.6345,774.4553,774.4553,1713.0
2024-06-05 13:45:00,781.29,782.43,781.29,782.43,4834.0,774.1482,775.2778,774.1482,775.2778,4834.0
2024-06-05 13:50:00,782.3,782.7,782.29,782.7,686.0,775.1489,775.5453,775.139,775.5453,686.0
2024-06-05 13:55:00,783.25,783.95,782.93,783.13,503.0,776.0903,776.7839,775.7732,775.9714,503.0
2024-06-05 14:00:00,783.34,783.34,782.35,782.84,750.0,776.1794,776.1794,775.1985,775.684,750.0
2024-06-05 14:05:00,781.99,782.96,781.99,782.96,358.0,774.8418,775.8029,774.8418,775.8029,358.0
2024-06-05 14:10:00,782.99,783.95,782.81,782.83,1015.0,775.8326,776.7839,775.6543,775.6741,1015.0
2024-06-05 14:15:00,782.63,784.53,782.63,784.52,926.0,775.4759,777.3586,775.4759,777.3487,926.0
2024-06-05 14:20:00,784.07,785.16,784.03,784.36,2679.0,776.9028,777.9828,776.8631,777.1901,2679.0
2024-06-05 14:25:00,785.12,785.9,785.12,785.9,1384.0,777.9432,778.716,777.9432,778.716,1384.0
2024-06-05 14:30:00,786.45,786.45,785.38,786.26,1400.0,779.261,779.261,778.2008,779.0728,1400.0
2024-06-05 14:35:00,785.54,787.0,785.54,787.0,1100.0,778.3593,779.806,778.3593,779.806,1100.0
2024-06-05 14:40:00,786.77,787.54,786.67,786.67,1357.0,779.5781,780.341,779.479,779.479,1357.0
2024-06-05 14:45:00,785.68,786.28,785.17,785.25,2288.0,778.4981,779.0926,777.9927,778.072,2288.0
2024-06-05 14:50:00,785.15,785.6,785.15,785.6,1442.0,777.9729,778.4188,777.9729,778.4188,1442.0
2024-06-05 14:55:00,785.69,786.12,785.68,785.88,900.0,778.508,778.934,778.4981,778.6962,900.0
2024-06-05 15:00:00,784.74,785.03,783.9,783.97,4424.0,777.5666,777.854,776.7343,776.8037,4424.0
2024-06-05 15:05:00,784.01,784.13,782.74,782.84,2175.0,776.8433,776.9622,775.5849,775.684,2175.0
2024-06-05 15:10:00,783.18,784.0,782.53,783.86,8049.0,776.0209,776.8334,775.3768,776.6947,8049.0
2024-06-05 15:15:00,783.27,783.68,782.6,783.5,1304.0,776.1101,776.5163,775.4462,776.338,1304.0
2024-06-05 15:20:00,783.37,783.37,782.44,782.63,800.0,776.2092,776.2092,775.2877,775.4759,800.0
2024-06-05 15:25:00,782.75,782.75,781.93,782.43,1681.0,775.5948,775.5948,774.7823,775.2778,1681.0
2024-06-05 15:30:00,782.07,782.27,781.77,782.27,1239.0,774.9211,775.1192,774.6238,775.1192,1239.0
2024-06-05 15:35:00,782.71,782.78,782.43,782.74,900.0,775.5552,775.6246,775.2778,775.5849,900.0
2024-06-05 15:40:00,782.3,782.51,780.96,781.29,3471.0,775.1489,775.357,773.8212,774.1482,3471.0
2024-06-05 15:45:00,781.18,781.2,779.48,779.86,8849.0,774.0392,774.059,772.3547,772.7313,8849.0
2024-06-05 15:50:00,780.3,784.85,779.51,783.43,23332.0,773.1672,777.6756,772.3845,776.2686,23332.0
2024-06-05 15:55:00,783.82,785.71,783.4,785.45,53262.0,776.6551,778.5278,776.2389,778.2702,53262.0
2024-06-06 09:30:00,780.33,787.32,780.3,782.82,10356.0,773.197,780.1231,773.1672,775.6642,10356.0
2024-06-06 09:35:00,783.25,784.02,783.09,783.09,1359.0,776.0903,776.8532,775.9317,775.9317,1359.0
2024-06-06 09:40:00,783.28,783.28,777.01,777.01,3895.0,776.12,776.12,769.9073,769.9073,3895.0
2024-06-06 09:45:00,777.31,777.31,772.21,774.03,2164.0,770.2046,770.2046,765.1512,766.9545,2164.0
2024-06-06 09:50:00,775.84,777.74,775.84,777.74,1501.0,768.748,770.6306,768.748,770.6306,1501.0
2024-06-06 09:55:00,776.99,777.37,776.49,776.64,868.0,769.8875,770.264,769.3921,769.5407,868.0
2024-06-06 10:00:00,775.37,776.1,774.3,774.3,6417.0,768.2823,769.0056,767.2221,767.2221,6417.0
2024-06-06 10:05:00,774.73,776.51,772.7,775.3,4178.0,767.6481,769.4119,765.6367,768.2129,4178.0
2024-06-06 10:10:00,774.7,777.62,774.7,775.94,3212.0,767.6184,770.5117,767.6184,768.8471,3212.0
2024-06-06 10:15:00,776.39,776.72,774.01,774.01,5117.0,769.293,769.62,766.9347,766.9347,5117.0
2024-06-06 10:20:00,773.96,776.84,773.74,776.34,7123.0,766.8852,769.7389,766.6672,769.2434,7123.0
2024-06-06 10:25:00,776.08,777.56,776.08,776.76,7587.0,768.9858,770.4523,768.9858,769.6596,7587.0
2024-06-06 10:30:00,777.35,779.57,777.33,779.57,5184.0,770.2442,772.4439,770.2244,772.4439,5184.0
2024-06-06 10:35:00,779.75,780.76,779.75,780.46,700.0,772.6223,773.623,772.6223,773.3258,700.0
2024-06-06 10:40:00,780.77,780.78,778.05,778.72,6230.0,773.6329,773.6428,770.9378,771.6017,6230.0
2024-06-06 10:45:00,778.68,779.07,778.53,779.04,2808.0,771.562,771.9485,771.4134,771.9187,2808.0
2024-06-06 10:50:00,778.89,778.89,776.92,777.43,1600.0,771.7701,771.7701,769.8181,770.3235,1600.0
2024-06-06 10:55:00,778.43,778.43,777.26,777.26,1350.0,771.3143,771.3143,770.155,770.155,1350.0
2024-06-06 11:00:00,777.46,778.42,775.57,778.42,5603.0,770.3532,771.3044,768.4805,771.3044,5603.0
2024-06-06 11:05:00,777.88,778.47,777.88,778.12,700.0,770.7694,771.354,770.7694,771.0072,700.0
2024-06-06 11:10:00,778.84,778.84,778.83,778.84,149.0,771.7206,771.7206,771.7107,771.7206,149.0
2024-06-06 11:15:00,778.6,779.86,778.37,779.67,3883.0,771.4828,772.7313,771.2549,772.543,3883.0
2024-06-06 11:20:00,779.75,780.7,779.74,779.9,1846.0,772.6223,773.5636,772.6123,772.7709,1846.0
2024-06-06 11:25:00,780.1,780.15,779.25,779.51,2600.0,772.9691,773.0186,772.1268,772.3845,2600.0
2024-06-06 11:30:00,779.44,779.44,777.3,778.95,12263.0,772.3151,772.3151,770.1947,771.8296,12263.0
2024-06-06 11:35:00,778.11,779.53,778.07,779.33,621.0,770.9972,772.4043,770.9576,772.2061,621.0
2024-06-06 11:40:00,779.41,780.08,778.29,778.74,1226.0,772.2854,772.9492,771.1756,771.6215,1226.0
2024-06-06 11:45:00,778.79,780.49,778.79,779.84,1300.0,771.671,773.3555,771.671,772.7114,1300.0
2024-06-06 11:50:00,780.49,781.02,780.44,780.95,1244.0,773.3555,773.8806,773.306,773.8113,1244.0
2024-06-06 11:55:00,780.84,780.84,779.8,779.8,600.0,773.7023,773.7023,772.6718,772.6718,600.0
2024-06-06 12:00:00,780.26,780.91,779.95,780.9,2320.0,773.1276,773.7717,772.8204,773.7617,2320.0
2024-06-06 12:05:00,780.91,780.91,780.21,780.22,500.0,773.7717,773.7717,773.0781,773.088,500.0
2024-06-06 12:10:00,780.59,780.91,779.4,779.4,600.0,773.4546,773.7717,772.2755,772.2755,600.0
2024-06-06 12:15:00,779.13,779.69,777.62,779.19,1981.0,772.0079,772.5628,770.5117,772.0674,1981.0
2024-06-06 12:20:00,779.26,780.09,779.26,779.81,1813.0,772.1367,772.9592,772.1367,772.6817,1813.0
2024-06-06 12:25:00,779.49,779.84,778.96,779.16,1200.0,772.3646,772.7114,771.8395,772.0377,1200.0
2024-06-06 12:30:00,778.65,778.7,777.5,778.07,940.0,771.5323,771.5819,770.3928,770.9576,940.0
2024-06-06 12:35:00,777.5,777.5,776.61,777.5,1476.0,770.3928,770.3928,769.511,770.3928,1476.0
2024-06-06 12:40:00,777.31,778.58,777.3,778.57,410.0,770.2046,771.463,770.1947,771.453,410.0
2024-06-06 12:45:00,778.74,779.67,778.61,779.67,700.0,771.6215,772.543,771.4927,772.543,700.0
2024-06-06 12:50:00,779.69,781.18,779.55,781.15,1700.0,772.5628,774.0392,772.4241,774.0095,1700.0
2024-06-06 12:55:00,781.24,783.22,781.05,782.21,3873.0,774.0986,776.0605,773.9104,775.0598,3873.0
2024-06-06 13:00:00,782.44,783.54,782.44,783.54,1133.0,775.2877,776.3776,775.2877,776.3776,1133.0
2024-06-06 13:05:00,783.54,783.54,783.54,783.54,0.0,776.3776,776.3776,776.3776,776.3776,0.0
2024-06-06 13:10:00,781.83,782.14,781.79,781.91,899.0,774.6832,774.9904,774.6436,774.7625,899.0
2024-06-06 13:15:00,782.27,782.27,781.96,782.25,780.0,775.1192,775.1192,774.8121,775.0994,780.0
2024-06-06 13:20:00,782.53,782.58,782.1,782.32,1000.0,775.3768,775.4264,774.9508,775.1688,1000.0
2024-06-06 13:25:00,782.09,782.53,782.09,782.13,600.0,774.9409,775.3768,774.9409,774.9805,600.0
2024-06-06 13:30:00,781.93,782.35,781.92,782.35,800.0,774.7823,775.1985,774.7724,775.1985,800.0
2024-06-06 13:35:00,782.38,783.02,782.38,782.63,1300.0,775.2282,775.8624,775.2282,775.4759,1300.0
2024-06-06 13:40:00,782.26,782.49,782.2,782.2,355.0,775.1093,775.3372,775.0499,775.0499,355.0
2024-06-06 13:45:00,782.02,782.67,780.97,781.39,1200.0,774.8715,775.5156,773.8311,774.2473,1200.0
2024-06-06 13:50:00,781.8,782.62,781.64,782.62,1100.0,774.6535,775.466,774.495,775.466,1100.0
2024-06-06 13:55:00,782.47,782.47,781.09,781.41,1871.0,775.3174,775.3174,773.95,774.2671,1871.0
2024-06-06 14:00:00,781.88,781.88,781.4,781.4,400.0,774.7328,774.7328,774.2572,774.2572,400.0
2024-06-06 14:05:00,780.0,780.51,779.74,780.51,300.0,772.87,773.3753,772.6123,773.3753,300.0
2024-06-06 14:10:00,780.44,780.82,780.35,780.82,1400.0,773.306,773.6825,773.2168,773.6825,1400.0
2024-06-06 14:15:00,780.12,781.26,779.92,780.93,2200.0,772.9889,774.1185,772.7907,773.7915,2200.0
2024-06-06 14:20:00,780.54,780.54,780.53,780.54,100.0,773.405,773.405,773.3951,773.405,100.0
2024-06-06 14:25:00,780.32,780.5,779.87,779.88,1708.0,773.187,773.3654,772.7412,772.7511,1708.0
2024-06-06 14:30:00,779.75,780.39,779.75,780.3,2322.0,772.6223,773.2564,772.6223,773.1672,2322.0
2024-06-06 14:35:00,780.64,780.64,779.61,779.61,1872.0,773.5041,773.5041,772.4835,772.4835,1872.0
2024-06-06 14:40:00,780.05,780.64,780.02,780.2,1900.0,772.9195,773.5041,772.8898,773.0681,1900.0
2024-06-06 14:45:00,780.41,780.99,780.14,780.5,1900.0,773.2762,773.8509,773.0087,773.3654,1900.0
2024-06-06 14:50:00,780.43,781.28,780.42,781.28,500.0,773.296,774.1383,773.2861,774.1383,500.0
2024-06-06 14:55:00,780.67,781.34,780.67,781.02,400.0,773.5338,774.1977,773.5338,773.8806,400.0
2024-06-06 15:00:00,780.86,781.24,780.86,781.24,407.0,773.7221,774.0986,773.7221,774.0986,407.0
2024-06-06 15:05:00,780.93,781.71,780.93,781.71,2600.0,773.7915,774.5643,773.7915,774.5643,2600.0
2024-06-06 15:10:00,781.88,781.88,780.31,780.31,921.0,774.7328,774.7328,773.1771,773.1771,921.0
2024-06-06 15:15:00,780.77,781.17,780.77,781.17,681.0,773.6329,774.0293,773.6329,774.0293,681.0
2024-06-06 15:20:00,780.69,780.88,779.94,779.98,5436.0,773.5537,773.7419,772.8105,772.8502,5436.0
2024-06-06 15:25:00,779.99,781.19,779.47,781.19,1499.0,772.8601,774.0491,772.3448,774.0491,1499.0
2024-06-06 15:30:00,780.24,780.24,780.24,780.24,100.0,773.1078,773.1078,773.1078,773.1078,100.0
2024-06-06 15:35:00,780.48,780.8,780.13,780.8,1410.0,773.3456,773.6627,772.9988,773.6627,1410.0
2024-06-06 15:40:00,780.6,780.61,780.01,780.61,1223.0,773.4645,773.4744,772.8799,773.4744,1223.0
2024-06-06 15:45:00,780.84,782.4,780.76,782.4,1500.0,773.7023,775.248,773.623,775.248,1500.0
2024-06-06 15:50:00,782.37,783.5,781.78,781.93,7966.0,775.2183,776.338,774.6337,774.7823,7966.0
2024-06-06 15:55:00,781.01,781.62,777.83,779.0,28996.0,773.8707,774.4752,770.7198,771.8791,28996.0
2024-06-07 09:30:00,787.5,787.91,777.17,780.0,9416.0,780.3014,780.7077,770.0658,772.87,9416.0
2024-06-07 09:35:00,776.37,780.4,776.37,779.16,311.0,769.2732,773.2663,769.2732,772.0377,311.0
2024-06-07 09:40:00,779.71,780.4,777.3,777.3,901.0,772.5826,773.2663,770.1947,770.1947,901.0
2024-06-07 09:45:00,779.25,782.24,779.25,781.85,1100.0,772.1268,775.0895,772.1268,774.7031,1100.0
2024-06-07 09:50:00,781.86,782.61,780.6,781.72,3973.0,774.713,775.4561,773.4645,774.5743,3973.0
2024-06-07 09:55:00,781.58,781.88,777.49,778.12,5773.0,774.4355,774.7328,770.3829,771.0072,5773.0
2024-06-07 10:00:00,778.42,780.02,778.41,779.89,915.0,771.3044,772.8898,771.2945,772.761,915.0
2024-06-07 10:05:00,780.0,780.31,780.0,780.31,900.0,772.87,773.1771,772.87,773.1771,900.0
2024-06-07 10:10:00,778.67,778.67,778.66,778.67,100.0,771.5521,771.5521,771.5422,771.5521,100.0
2024-06-07 10:15:00,778.65,778.66,777.51,777.7,5275.0,771.5323,771.5422,770.4027,770.591,5275.0
2024-06-07 10:20:00,777.01,777.5,775.68,776.02,1035.0,769.9073,770.3928,768.5895,768.9264,1035.0
2024-06-07 10:25:00,776.52,776.52,774.48,774.8,1255.0,769.4218,769.4218,767.4004,767.7175,1255.0
2024-06-07 10:30:00,776.05,776.21,774.39,775.04,2115.0,768.9561,769.1146,767.3113,767.9553,2115.0
2024-06-07 10:35:00,775.43,775.78,774.58,775.7,3022.0,768.3417,768.6885,767.4995,768.6093,3022.0
2024-06-07 10:40:00,777.42,777.42,775.93,775.93,4700.0,770.3136,770.3136,768.8372,768.8372,4700.0
2024-06-07 10:45:00,776.63,779.59,775.59,778.55,8896.0,769.5308,772.4637,768.5003,771.4332,8896.0
2024-06-07 10:50:00,778.93,778.94,775.4,775.75,2097.0,771.8098,771.8197,768.312,768.6588,2097.0
2024-06-07 10:55:00,775.47,775.93,775.0,775.26,1000.0,768.3814,768.8372,767.9157,768.1733,1000.0
2024-06-07 11:00:00,774.6,775.28,773.98,773.99,7570.0,767.5193,768.1931,766.905,766.9149,7570.0
2024-06-07 11:05:00,774.08,774.84,771.39,771.39,8035.0,767.0041,767.7571,764.3387,764.3387,8035.0
2024-06-07 11:10:00,770.22,772.06,770.03,772.06,1199.0,763.1794,765.0026,762.9911,765.0026,1199.0
2024-06-07 11:15:00,772.06,772.06,771.35,771.58,1581.0,765.0026,765.0026,764.299,764.5269,1581.0
2024-06-07 11:20:00,771.62,774.98,771.62,774.51,1290.0,764.5666,767.8959,764.5666,767.4302,1290.0
2024-06-07 11:25:00,774.4,774.41,772.28,772.28,1259.0,767.3212,767.3311,765.2205,765.2205,1259.0
2024-06-07 11:30:00,773.12,773.49,771.94,772.45,2052.0,766.0529,766.4195,764.8837,765.389,2052.0
2024-06-07 11:35:00,771.91,771.91,771.01,771.01,1150.0,764.8539,764.8539,763.9622,763.9622,1150.0
2024-06-07 11:40:00,771.69,771.69,771.13,771.13,200.0,764.6359,764.6359,764.0811,764.0811,200.0
2024-06-07 11:45:00,770.83,772.44,770.83,772.44,1319.0,763.7838,765.3791,763.7838,765.3791,1319.0
2024-06-07 11:50:00,772.44,772.44,772.44,772.44,0.0,765.3791,765.3791,765.3791,765.3791,0.0
2024-06-07 11:55:00,773.42,773.52,772.7,772.76,583.0,766.3501,766.4492,765.6367,765.6962,583.0
2024-06-07 12:00:00,772.86,772.86,772.86,772.86,600.0,765.7952,765.7952,765.7952,765.7952,600.0
2024-06-07 12:05:00,772.44,774.06,772.44,773.68,2379.0,765.3791,766.9843,765.3791,766.6077,2379.0
2024-06-07 12:10:00,773.37,773.37,771.75,771.75,1114.0,766.3006,766.3006,764.6954,764.6954,1114.0
2024-06-07 12:15:00,772.97,772.97,772.92,772.92,250.0,765.9042,765.9042,765.8547,765.8547,250.0
2024-06-07 12:20:00,772.94,773.03,771.75,772.5,6529.0,765.8745,765.9637,764.6954,765.4385,6529.0
2024-06-07 12:25:00,772.36,772.37,771.69,772.05,950.0,765.2998,765.3097,764.6359,764.9926,950.0
2024-06-07 12:30:00,771.91,772.3,771.15,771.28,3974.0,764.8539,765.2404,764.1009,764.2297,3974.0
2024-06-07 12:35:00,771.31,771.53,771.3,771.53,300.0,764.2594,764.4774,764.2495,764.4774,300.0
2024-06-07 12:40:00,771.66,771.88,771.23,771.88,2117.0,764.6062,764.8242,764.1801,764.8242,2117.0
2024-06-07 12:45:00,771.87,771.87,769.92,770.26,2300.0,764.8143,764.8143,762.8821,763.219,2300.0
2024-06-07 12:50:00,770.64,771.97,770.26,771.78,4347.0,763.5955,764.9134,763.219,764.7251,4347.0
2024-06-07 12:55:00,771.91,772.7,771.91,772.02,8224.0,764.8539,765.6367,764.8539,764.9629,8224.0
2024-06-07 13:00:00,771.71,771.71,770.57,771.68,600.0,764.6558,764.6558,763.5262,764.626,600.0
2024-06-07 13:05:00,771.96,772.66,771.92,772.27,2680.0,764.9035,765.5971,764.8638,765.2106,2680.0
2024-06-07 13:10:00,772.39,772.5,771.99,772.03,2807.0,765.3295,765.4385,764.9332,764.9728,2807.0
2024-06-07 13:15:00,771.87,773.69,771.87,773.69,1700.0,764.8143,766.6177,764.8143,766.6177,1700.0
2024-06-07 13:20:00,773.76,775.44,773.76,774.98,1415.0,766.687,768.3517,766.687,767.8959,1415.0
2024-06-07 13:25:00,774.8,774.97,773.85,774.14,1261.0,767.7175,767.886,766.7762,767.0635,1261.0
2024-06-07 13:30:00,774.22,774.61,774.03,774.56,600.0,767.1428,767.5292,766.9545,767.4797,600.0
2024-06-07 13:35:00,774.79,775.75,774.15,774.85,1531.0,767.7076,768.6588,767.0734,767.767,1531.0
2024-06-07 13:40:00,774.94,774.94,774.29,774.47,800.0,767.8562,767.8562,767.2122,767.3905,800.0
2024-06-07 13:45:00,774.46,774.91,773.77,774.91,500.0,767.3806,767.8265,766.6969,767.8265,500.0
2024-06-07 13:50:00,774.91,774.91,774.91,774.91,0.0,767.8265,767.8265,767.8265,767.8265,0.0
2024-06-07 13:55:00,774.3,774.44,773.67,773.67,1158.0,767.2221,767.3608,766.5978,766.5978,1158.0
2024-06-07 14:00:00,772.07,772.07,769.05,769.05,1800.0,765.0125,765.0125,762.0201,762.0201,1800.0
2024-06-07 14:05:00,768.39,768.5,766.92,766.92,900.0,761.3661,761.4751,759.9095,759.9095,900.0
2024-06-07 14:10:00,766.59,767.61,765.81,765.82,1009.0,759.5826,760.5932,758.8097,758.8196,1009.0
2024-06-07 14:15:00,765.74,767.37,765.74,766.1,1618.0,758.7403,760.3554,758.7403,759.097,1618.0
2024-06-07 14:20:00,767.0,768.3,767.0,767.41,11725.0,759.9888,761.2769,759.9888,760.3951,11725.0
2024-06-07 14:25:00,767.93,768.19,767.03,767.19,10927.0,760.9103,761.1679,760.0185,760.1771,10927.0
2024-06-07 14:30:00,766.76,767.47,765.42,765.42,13312.0,759.751,760.4545,758.4232,758.4232,13312.0
2024-06-07 14:35:00,765.51,766.33,765.45,766.33,9456.0,758.5124,759.3249,758.453,759.3249,9456.0
2024-06-07 14:40:00,766.77,767.81,766.74,767.81,524.0,759.7609,760.7914,759.7312,760.7914,524.0
2024-06-07 14:45:00,768.21,768.21,767.44,767.61,881.0,761.1877,761.1877,760.4248,760.5932,881.0
2024-06-07 14:50:00,767.85,768.39,767.27,767.27,627.0,760.831,761.3661,760.2563,760.2563,627.0
2024-06-07 14:55:00,768.72,768.72,767.31,767.82,1356.0,761.6931,761.6931,760.296,760.8013,1356.0
2024-06-07 15:00:00,766.25,768.4,766.25,768.18,1300.0,759.2457,761.376,759.2457,761.158,1300.0
2024-06-07 15:05:00,766.16,766.16,765.59,765.59,538.0,759.1565,759.1565,758.5917,758.5917,538.0
2024-06-07 15:10:00,766.36,767.02,764.65,765.0,1100.0,759.3547,760.0086,757.6603,758.0071,1100.0
2024-06-07 15:15:00,765.88,766.07,765.06,765.06,1500.0,758.879,759.0673,758.0665,758.0665,1500.0
2024-06-07 15:20:00,764.46,765.27,763.97,765.27,927.0,757.472,758.2746,756.9865,758.2746,927.0
2024-06-07 15:25:00,765.11,767.48,765.11,767.04,1230.0,758.1161,760.4644,758.1161,760.0284,1230.0
2024-06-07 15:30:00,766.91,768.7,766.71,768.42,1323.0,759.8996,761.6733,759.7015,761.3958,1323.0
2024-06-07 15:35:00,768.3,768.3,767.15,768.0,1361.0,761.2769,761.2769,760.1374,760.9797,1361.0
2024-06-07 15:40:00,768.39,770.55,768.25,770.18,2077.0,761.3661,763.5064,761.2274,763.1397,2077.0
2024-06-07 15:45:00,769.9,769.9,768.56,768.9,3876.0,762.8623,762.8623,761.5345,761.8714,3876.0
2024-06-07 15:50:00,768.55,771.35,768.54,771.29,8521.0,761.5246,764.299,761.5147,764.2396,8521.0
2024-06-07 15:55:00,771.33,771.33,768.05,768.48,21849.0,764.2792,764.2792,761.0292,761.4553,21849.0
2024-06-10 09:30:00,759.95,769.84,759.95,769.75,6716.0,753.0033,762.8028,753.0033,762.7137,6716.0
2024-06-10 09:35:00,774.18,774.18,769.97,771.07,1030.0,767.1032,767.1032,762.9317,764.0216,1030.0
2024-06-10 09:40:00,771.33,775.18,771.33,772.65,2269.0,764.2792,768.094,764.2792,765.5872,2269.0
2024-06-10 09:45:00,773.19,773.4,771.07,771.73,6238.0,766.1222,766.3303,764.0216,764.6756,6238.0
2024-06-10 09:50:00,769.75,769.75,768.15,768.15,400.0,762.7137,762.7137,761.1283,761.1283,400.0
2024-06-10 09:55:00,768.88,769.6,767.42,767.43,5380.0,761.8516,762.565,760.405,760.4149,5380.0
2024-06-10 10:00:00,768.94,771.57,768.18,771.57,4352.0,761.9111,764.517,761.158,764.517,4352.0
2024-06-10 10:05:00,770.89,772.62,770.89,772.62,900.0,763.8432,765.5574,763.8432,765.5574,900.0
2024-06-10 10:10:00,774.66,774.66,772.78,773.5,1195.0,767.5788,767.5788,765.716,766.4294,1195.0
2024-06-10 10:15:00,772.66,773.83,772.66,773.83,3537.0,765.5971,766.7564,765.5971,766.7564,3537.0
2024-06-10 10:20:00,774.44,777.0,774.19,774.82,2505.0,767.3608,769.8974,767.1131,767.7373,2505.0
2024-06-10 10:25:00,774.6,775.64,774.6,775.24,1842.0,767.5193,768.5498,767.5193,768.1535,1842.0
2024-06-10 10:30:00,775.25,776.94,775.24,776.63,950.0,768.1634,769.8379,768.1535,769.5308,950.0
2024-06-10 10:35:00,776.99,778.64,776.81,778.31,1700.0,769.8875,771.5224,769.7091,771.1954,1700.0
2024-06-10 10:40:00,778.62,778.9,777.83,778.52,800.0,771.5026,771.78,770.7198,771.4035,800.0
2024-06-10 10:45:00,777.96,779.5,777.96,779.33,808.0,770.8486,772.3745,770.8486,772.2061,808.0
2024-06-10 10:50:00,779.12,781.27,779.11,780.75,4341.0,771.998,774.1284,771.9881,773.6131,4341.0
2024-06-10 10:55:00,780.75,782.49,780.75,782.07,2200.0,773.6131,775.3372,773.6131,774.9211,2200.0
2024-06-10 11:00:00,782.07,782.77,781.88,782.01,2093.0,774.9211,775.6147,774.7328,774.8616,2093.0
2024-06-10 11:05:00,782.01,783.69,781.96,783.28,2753.0,774.8616,776.5262,774.8121,776.12,2753.0
2024-06-10 11:10:00,783.68,784.26,782.68,784.26,2928.0,776.5163,777.091,775.5255,777.091,2928.0
2024-06-10 11:15:00,784.57,784.82,784.22,784.59,2000.0,777.3982,777.6459,777.0514,777.418,2000.0
2024-06-10 11:20:00,785.0,785.69,784.78,785.69,1500.0,777.8243,778.508,777.6063,778.508,1500.0
2024-06-10 11:25:00,786.29,787.0,785.89,786.42,2278.0,779.1025,779.806,778.7061,779.2313,2278.0
2024-06-10 11:30:00,786.88,787.28,786.49,786.6,2543.0,779.6871,780.0834,779.3006,779.4096,2543.0
2024-06-10 11:35:00,786.6,787.48,785.55,787.47,2436.0,779.4096,780.2816,778.3692,780.2717,2436.0
2024-06-10 11:40:00,787.99,788.38,787.15,787.15,1847.0,780.7869,781.1734,779.9546,779.9546,1847.0
2024-06-10 11:45:00,787.08,787.51,786.23,787.38,2600.0,779.8853,780.3113,779.043,780.1825,2600.0
2024-06-10 11:50:00,787.39,787.4,787.07,787.21,800.0,780.1924,780.2023,779.8753,780.0141,800.0
2024-06-10 11:55:00,787.28,787.28,785.72,785.73,2460.0,780.0834,780.0834,778.5377,778.5476,2460.0
2024-06-10 12:00:00,785.88,786.63,785.68,786.55,1775.0,778.6962,779.4394,778.4981,779.3601,1775.0
2024-06-10 12:05:00,786.33,786.71,785.67,786.71,1900.0,779.1421,779.5186,778.4881,779.5186,1900.0
2024-06-10 12:10:00,787.07,788.07,787.07,788.07,600.0,779.8753,780.8662,779.8753,780.8662,600.0
2024-06-10 12:15:00,788.64,789.89,788.64,789.55,2000.0,781.431,782.6696,781.431,782.3327,2000.0
2024-06-10 12:20:00,789.56,790.05,788.73,789.31,1000.0,782.3426,782.8281,781.5202,782.0949,1000.0
2024-06-10 12:25:00,788.66,789.19,788.5,788.92,1379.0,781.4508,781.976,781.2923,781.7084,1379.0
2024-06-10 12:30:00,789.23,790.11,789.12,790.11,800.0,782.0156,782.8876,781.9066,782.8876,800.0
2024-06-10 12:35:00,790.01,790.19,789.63,789.96,2298.0,782.7885,782.9668,782.4119,782.7389,2298.0
2024-06-10 12:40:00,789.93,790.51,789.48,790.51,1502.0,782.7092,783.2839,782.2633,783.2839,1502.0
2024-06-10 12:45:00,790.5,790.5,789.42,789.84,1400.0,783.274,783.274,782.2039,782.62,1400.0
2024-06-10 12:50:00,790.0,791.88,790.0,791.83,1966.0,782.7786,784.6414,782.7786,784.5918,1966.0
2024-06-10 12:55:00,791.91,793.15,791.36,792.01,4611.0,784.6711,785.8998,784.1261,784.7702,4611.0
2024-06-10 13:00:00,791.15,793.0,790.86,793.0,3257.0,783.9181,785.7511,783.6307,785.7511,3257.0
2024-06-10 13:05:00,793.87,794.5,793.23,794.03,2159.0,786.6132,787.2374,785.979,786.7717,2159.0
2024-06-10 13:10:00,793.98,794.03,791.6,792.57,2525.0,786.7222,786.7717,784.3639,785.3251,2525.0
2024-06-10 13:15:00,791.43,792.44,790.95,792.44,3343.0,784.1955,785.1963,783.7199,785.1963,3343.0
2024-06-10 13:20:00,792.09,793.07,791.95,792.14,4174.0,784.8495,785.8205,784.7107,784.899,4174.0
2024-06-10 13:25:00,792.81,793.03,789.98,790.59,1600.0,785.5629,785.7809,782.7587,783.3632,1600.0
2024-06-10 13:30:00,790.11,792.05,789.62,791.89,2472.0,782.8876,784.8098,782.402,784.6513,2472.0
2024-06-10 13:35:00,791.75,792.32,790.69,791.26,1668.0,784.5126,785.0774,783.4623,784.027,1668.0
2024-06-10 13:40:00,791.14,792.88,791.14,792.88,2191.0,783.9081,785.6322,783.9081,785.6322,2191.0
2024-06-10 13:45:00,792.69,794.65,792.69,794.65,2750.0,785.444,787.3861,785.444,787.3861,2750.0
2024-06-10 13:50:00,793.45,794.56,793.19,794.56,1262.0,786.197,787.2969,785.9394,787.2969,1262.0
2024-06-10 13:55:00,793.56,794.41,793.46,793.9,1700.0,786.306,787.1483,786.2069,786.6429,1700.0
2024-06-10 14:00:00,793.71,793.71,792.63,793.47,1982.0,786.4546,786.4546,785.3845,786.2168,1982.0
2024-06-10 14:05:00,793.37,793.52,792.05,792.29,2900.0,786.1178,786.2664,784.8098,785.0476,2900.0
2024-06-10 14:10:00,791.16,792.84,791.16,792.35,1800.0,783.928,785.5926,783.928,785.1071,1800.0
2024-06-10 14:15:00,791.66,792.63,791.59,792.19,2100.0,784.4234,785.3845,784.354,784.9485,2100.0
2024-06-10 14:20:00,791.69,792.04,790.98,791.89,2000.0,784.4531,784.7999,783.7496,784.6513,2000.0
2024-06-10 14:25:00,791.08,791.12,789.82,789.82,2000.0,783.8487,783.8883,782.6002,782.6002,2000.0
2024-06-10 14:30:00,789.89,790.49,788.5,789.72,1451.0,782.6696,783.2641,781.2923,782.5011,1451.0
2024-06-10 14:35:00,789.81,791.32,789.81,791.32,1300.0,782.5903,784.0865,782.5903,784.0865,1300.0
2024-06-10 14:40:00,790.73,791.02,790.3,791.02,1100.0,783.5019,783.7892,783.0758,783.7892,1100.0
2024-06-10 14:45:00,791.08,791.22,790.27,791.22,1548.0,783.8487,783.9874,783.0461,783.9874,1548.0
2024-06-10 14:50:00,791.09,791.73,790.88,790.88,800.0,783.8586,784.4927,783.6505,783.6505,800.0
2024-06-10 14:55:00,791.2,791.2,789.87,789.91,700.0,783.9676,783.9676,782.6498,782.6894,700.0
2024-06-10 15:00:00,789.82,791.45,789.82,790.84,1544.0,782.6002,784.2153,782.6002,783.6109,1544.0
2024-06-10 15:05:00,791.19,793.0,791.19,792.65,1261.0,783.9577,785.7511,783.9577,785.4043,1261.0
2024-06-10 15:10:00,792.65,795.0,792.65,795.0,2700.0,785.4043,787.7329,785.4043,787.7329,2700.0
2024-06-10 15:15:00,795.01,795.01,793.43,793.95,2050.0,787.7428,787.7428,786.1772,786.6925,2050.0
2024-06-10 15:20:00,794.66,795.0,794.22,794.45,1716.0,787.396,787.7329,786.96,787.1879,1716.0
2024-06-10 15:25:00,794.67,795.24,794.13,794.41,2991.0,787.4059,787.9707,786.8708,787.1483,2991.0
2024-06-10 15:30:00,795.07,795.21,794.43,794.62,1396.0,787.8022,787.9409,787.1681,787.3563,1396.0
2024-06-10 15:35:00,794.62,795.38,794.43,795.06,4837.0,787.3563,788.1094,787.1681,787.7923,4837.0
2024-06-10 15:40:00,794.25,795.98,794.25,795.79,3215.0,786.9897,788.7039,786.9897,788.5156,3215.0
2024-06-10 15:45:00,795.39,795.39,793.75,793.89,4555.0,788.1193,788.1193,786.4943,786.633,4555.0
2024-06-10 15:50:00,794.25,794.73,793.02,793.08,5789.0,786.9897,787.4653,785.771,785.8304,5789.0
2024-06-10 15:55:00,792.61,795.2,791.89,794.72,23415.0,785.3647,787.931,784.6513,787.4554,23415.0
2024-06-11 09:30:00,793.32,794.38,791.89,792.11,10727.0,786.0682,787.1185,784.6513,784.8693,10727.0
2024-06-11 09:35:00,793.99,794.84,789.31,790.94,3404.0,786.7321,787.5743,782.0949,783.71,3404.0
2024-06-11 09:40:00,788.94,792.19,787.72,792.07,2278.0,781.7283,784.9485,780.5194,784.8296,2278.0
2024-06-11 09:45:00,788.04,788.04,785.0,787.71,1618.0,780.8365,780.8365,777.8243,780.5095,1618.0
2024-06-11 09:50:00,786.33,786.33,784.46,784.47,897.0,779.1421,779.1421,777.2892,777.2991,897.0
2024-06-11 09:55:00,785.07,786.67,784.23,784.55,1922.0,777.8936,779.479,777.0613,777.3784,1922.0
2024-06-11 10:00:00,783.98,785.03,781.92,782.62,3964.0,776.8136,777.854,774.7724,775.466,3964.0
2024-06-11 10:05:00,783.33,784.87,783.33,784.87,2256.0,776.1695,777.6955,776.1695,777.6955,2256.0
2024-06-11 10:10:00,784.89,786.65,784.89,786.64,900.0,777.7153,779.4592,777.7153,779.4493,900.0
2024-06-11 10:15:00,786.93,787.34,786.46,786.52,3195.0,779.7366,780.1429,779.2709,779.3304,3195.0
2024-06-11 10:20:00,787.21,788.39,787.21,788.29,2635.0,780.0141,781.1833,780.0141,781.0842,2635.0
2024-06-11 10:25:00,788.0,788.48,787.09,788.48,812.0,780.7968,781.2725,779.8952,781.2725,812.0
2024-06-11 10:30:00,789.35,791.35,789.34,791.35,2748.0,782.1345,784.1162,782.1246,784.1162,2748.0
2024-06-11 10:35:00,791.64,793.19,791.28,791.29,7693.0,784.4036,785.9394,784.0469,784.0568,7693.0
2024-06-11 10:40:00,791.47,792.92,791.47,792.92,450.0,784.2351,785.6719,784.2351,785.6719,450.0
2024-06-11 10:45:00,793.19,794.14,792.56,794.14,1600.0,785.9394,786.8807,785.3152,786.8807,1600.0
2024-06-11 10:50:00,794.8,796.92,794.8,796.8,5903.0,787.5347,789.6353,787.5347,789.5164,5903.0
2024-06-11 10:55:00,796.76,796.87,795.88,795.88,1604.0,789.4768,789.5858,788.6048,788.6048,1604.0
2024-06-11 11:00:00,796.42,796.42,794.0,794.73,3154.0,789.1399,789.1399,786.742,787.4653,3154.0
2024-06-11 11:05:00,794.58,795.33,794.57,795.03,1326.0,787.3167,788.0598,787.3068,787.7626,1326.0
2024-06-11 11:10:00,796.05,796.05,794.47,794.49,3453.0,788.7733,788.7733,787.2077,787.2275,3453.0
2024-06-11 11:15:00,793.97,793.97,791.68,791.93,600.0,786.7123,786.7123,784.4432,784.6909,600.0
2024-06-11 11:20:00,793.2,793.2,791.99,792.32,600.0,785.9493,785.9493,784.7504,785.0774,600.0
2024-06-11 11:25:00,792.03,792.03,790.22,790.22,555.0,784.79,784.79,782.9966,782.9966,555.0
2024-06-11 11:30:00,790.52,792.33,790.52,791.05,911.0,783.2938,785.0873,783.2938,783.819,911.0
2024-06-11 11:35:00,789.89,790.39,789.4,790.18,700.0,782.6696,783.165,782.184,782.9569,700.0
2024-06-11 11:40:00,789.44,789.6,787.67,788.24,1124.0,782.2237,782.3822,780.4699,781.0347,1124.0
2024-06-11 11:45:00,787.55,788.97,786.19,786.19,2286.0,780.351,781.758,779.0034,779.0034,2286.0
2024-06-11 11:50:00,785.27,785.54,784.47,784.85,4450.0,778.0918,778.3593,777.2991,777.6756,4450.0
2024-06-11 11:55:00,783.93,785.05,783.29,784.36,3023.0,776.764,777.8738,776.1299,777.1901,3023.0
2024-06-11 12:00:00,785.63,787.02,785.62,787.02,300.0,778.4485,779.8258,778.4386,779.8258,300.0
2024-06-11 12:05:00,787.7,788.57,787.37,788.36,1100.0,780.4996,781.3616,780.1726,781.1536,1100.0
2024-06-11 12:10:00,788.08,789.03,788.07,788.53,4947.0,780.8761,781.8174,780.8662,781.322,4947.0
2024-06-11 12:15:00,788.82,789.61,788.42,788.44,1607.0,781.6093,782.3921,781.213,781.2328,1607.0
2024-06-11 12:20:00,788.81,789.12,788.15,789.12,1101.0,781.5994,781.9066,780.9455,781.9066,1101.0
2024-06-11 12:25:00,789.17,789.36,789.17,789.36,200.0,781.9561,782.1444,781.9561,782.1444,200.0
2024-06-11 12:30:00,789.36,789.36,789.36,789.36,0.0,782.1444,782.1444,782.1444,782.1444,0.0
2024-06-11 12:35:00,790.58,791.05,790.17,790.57,600.0,783.3533,783.819,782.947,783.3434,600.0
2024-06-11 12:40:00,790.5,790.5,790.5,790.5,100.0,783.274,783.274,783.274,783.274,100.0
2024-06-11 12:45:00,791.28,792.14,790.82,790.83,427.0,784.0469,784.899,783.5911,783.601,427.0
2024-06-11 12:50:00,790.92,790.92,789.95,790.63,764.0,783.6902,783.6902,782.729,783.4028,764.0
2024-06-11 12:55:00,789.62,789.62,789.09,789.1,346.0,782.402,782.402,781.8769,781.8868,346.0
2024-06-11 13:00:00,788.17,791.48,788.17,791.41,617.0,780.9653,784.245,780.9653,784.1757,617.0
2024-06-11 13:05:00,791.11,791.11,791.1,791.11,250.0,783.8784,783.8784,783.8685,783.8784,250.0
2024-06-11 13:10:00,791.61,791.73,791.61,791.72,2241.0,784.3738,784.4927,784.3738,784.4828,2241.0
2024-06-11 13:15:00,791.97,791.97,791.09,791.09,840.0,784.7306,784.7306,783.8586,783.8586,840.0
2024-06-11 13:20:00,791.0,791.0,789.02,790.38,1500.0,783.7694,783.7694,781.8075,783.1551,1500.0
2024-06-11 13:25:00,790.56,790.95,790.56,790.95,300.0,783.3334,783.7199,783.3334,783.7199,300.0
2024-06-11 13:30:00,790.95,790.95,790.95,790.95,0.0,783.7199,783.7199,783.7199,783.7199,0.0
2024-06-11 13:35:00,791.97,792.67,791.97,792.38,400.0,784.7306,785.4242,784.7306,785.1368,400.0
2024-06-11 13:40:00,793.73,793.73,793.72,793.73,100.0,786.4745,786.4745,786.4646,786.4745,100.0
2024-06-11 13:45:00,794.18,794.18,793.74,793.74,1100.0,786.9204,786.9204,786.4844,786.4844,1100.0
2024-06-11 13:50:00,794.2,794.79,794.2,794.79,399.0,786.9402,787.5248,786.9402,787.5248,399.0
2024-06-11 13:55:00,794.67,795.21,794.67,795.21,300.0,787.4059,787.9409,787.4059,787.9409,300.0
2024-06-11 14:00:00,795.17,795.39,795.0,795.39,400.0,787.9013,788.1193,787.7329,788.1193,400.0
2024-06-11 14:05:00,794.98,795.03,794.98,795.03,625.0,787.713,787.7626,787.713,787.7626,625.0
2024-06-11 14:10:00,794.23,795.28,794.22,795.28,453.0,786.9699,788.0103,786.96,788.0103,453.0
2024-06-11 14:15:00,795.75,796.04,795.41,795.41,711.0,788.476,788.7634,788.1391,788.1391,711.0
2024-06-11 14:20:00,796.17,796.77,796.17,796.51,427.0,788.8922,789.4867,788.8922,789.2291,427.0
2024-06-11 14:25:00,796.89,797.94,796.8,797.94,528.0,789.6056,790.646,789.5164,790.646,528.0
2024-06-11 14:30:00,796.67,797.5,796.66,797.5,900.0,789.3876,790.21,789.3777,790.21,900.0
2024-06-11 14:35:00,796.87,797.19,796.86,797.19,1238.0,789.5858,789.9028,789.5759,789.9028,1238.0
2024-06-11 14:40:00,797.77,797.94,797.2,797.23,500.0,790.4775,790.646,789.9127,789.9425,500.0
2024-06-11 14:45:00,796.86,796.99,796.86,796.98,2394.0,789.5759,789.7047,789.5759,789.6948,2394.0
2024-06-11 14:50:00,796.59,796.59,796.59,796.59,100.0,789.3083,789.3083,789.3083,789.3083,100.0
2024-06-11 14:55:00,797.18,797.18,797.18,797.18,218.0,789.8929,789.8929,789.8929,789.8929,218.0
2024-06-11 15:00:00,797.12,797.61,797.12,797.29,868.0,789.8335,790.319,789.8335,790.0019,868.0
2024-06-11 15:05:00,797.51,797.86,797.45,797.45,500.0,790.2199,790.5667,790.1605,790.1605,500.0
2024-06-11 15:10:00,796.6,796.6,795.25,795.91,600.0,789.3182,789.3182,787.9806,788.6345,600.0
2024-06-11 15:15:00,796.03,796.11,795.56,795.56,573.0,788.7534,788.8327,788.2877,788.2877,573.0
2024-06-11 15:20:00,795.56,795.56,795.56,795.56,100.0,788.2877,788.2877,788.2877,788.2877,100.0
2024-06-11 15:25:00,795.76,795.77,795.67,795.67,225.0,788.4859,788.4958,788.3967,788.3967,225.0
2024-06-11 15:30:00,796.11,796.59,795.49,796.45,600.0,788.8327,789.3083,788.2184,789.1696,600.0
2024-06-11 15:35:00,795.66,796.16,795.27,795.83,1150.0,788.3868,788.8823,788.0004,788.5553,1150.0
2024-06-11 15:40:00,796.2,796.41,795.52,795.91,2806.0,788.9219,789.13,788.2481,788.6345,2806.0
2024-06-11 15:45:00,796.14,796.57,795.86,795.91,900.0,788.8624,789.2885,788.585,788.6345,900.0
2024-06-11 15:50:00,795.52,798.42,795.36,797.91,4475.0,788.2481,791.1216,788.0896,790.6163,4475.0
2024-06-11 15:55:00,798.49,798.66,797.66,798.3,8053.0,791.191,791.3594,790.3685,791.0027,8053.0
2024-06-12 09:30:00,805.33,810.81,804.44,808.5,20923.0,797.9684,803.3983,797.0866,801.1095,20923.0
2024-06-12 09:35:00,809.22,810.06,806.72,810.06,4833.0,801.8229,802.6552,799.3457,802.6552,4833.0
2024-06-12 09:40:00,809.77,816.38,809.16,816.38,2970.0,802.3678,808.9174,801.7634,808.9174,2970.0
2024-06-12 09:45:00,817.12,821.26,817.11,821.19,1607.0,809.6507,813.7528,809.6407,813.6835,1607.0
2024-06-12 09:50:00,820.43,824.38,820.43,821.41,2760.0,812.9304,816.8443,812.9304,813.9014,2760.0
2024-06-12 09:55:00,823.6,823.9,822.75,822.81,4230.0,816.0714,816.3687,815.2292,815.2886,4230.0
2024-06-12 10:00:00,823.34,824.69,823.08,824.31,2183.0,815.8138,817.1515,815.5562,816.7749,2183.0
2024-06-12 10:05:00,824.95,826.23,824.46,825.61,7874.0,817.4091,818.6774,816.9236,818.063,7874.0
2024-06-12 10:10:00,825.06,829.24,825.06,827.92,4808.0,817.5181,821.6599,817.5181,820.3519,4808.0
2024-06-12 10:15:00,828.5,828.5,828.05,828.05,683.0,820.9266,820.9266,820.4807,820.4807,683.0
2024-06-12 10:20:00,827.97,827.97,825.92,827.41,3200.0,820.4015,820.4015,818.3702,819.8466,3200.0
2024-06-12 10:25:00,826.83,828.2,826.6,827.65,1833.0,819.2719,820.6294,819.044,820.0844,1833.0
2024-06-12 10:30:00,828.05,828.05,825.24,825.72,1831.0,820.4807,820.4807,817.6964,818.172,1831.0
2024-06-12 10:35:00,826.5,826.5,820.78,820.78,1550.0,818.9449,818.9449,813.2772,813.2772,1550.0
2024-06-12 10:40:00,821.08,821.65,819.78,819.78,2092.0,813.5745,814.1392,812.2863,812.2863,2092.0
2024-06-12 10:45:00,820.21,822.32,820.21,822.18,800.0,812.7124,814.8031,812.7124,814.6644,800.0
2024-06-12 10:50:00,821.03,821.79,820.66,820.66,1027.0,813.5249,814.278,813.1583,813.1583,1027.0
2024-06-12 10:55:00,820.67,822.41,820.67,821.98,4436.0,813.1682,814.8923,813.1682,814.4662,4436.0
2024-06-12 11:00:00,822.41,824.55,822.4,824.55,2944.0,814.8923,817.0127,814.8824,817.0127,2944.0
2024-06-12 11:05:00,825.09,826.5,824.9,826.13,1650.0,817.5478,818.9449,817.3595,818.5783,1650.0
2024-06-12 11:10:00,826.12,827.2,825.38,825.5,4348.0,818.5684,819.6385,817.8352,817.9541,4348.0
2024-06-12 11:15:00,825.46,826.77,825.01,826.38,2475.0,817.9144,819.2124,817.4685,818.826,2475.0
2024-06-12 11:20:00,825.81,826.01,824.97,826.01,724.0,818.2612,818.4594,817.4289,818.4594,724.0
2024-06-12 11:25:00,826.82,826.98,825.36,826.28,4516.0,819.262,819.4205,817.8153,818.7269,4516.0
2024-06-12 11:30:00,826.35,827.02,826.06,826.28,1744.0,818.7963,819.4602,818.5089,818.7269,1744.0
2024-06-12 11:35:00,825.92,826.93,825.36,826.68,1591.0,818.3702,819.371,817.8153,819.1233,1591.0
2024-06-12 11:40:00,826.93,827.58,826.52,827.05,2792.0,819.371,820.015,818.9647,819.4899,2792.0
2024-06-12 11:45:00,826.44,827.28,825.67,827.28,1070.0,818.8855,819.7178,818.1225,819.7178,1070.0
2024-06-12 11:50:00,826.27,826.57,825.52,826.34,1615.0,818.717,819.0143,817.9739,818.7864,1615.0
2024-06-12 11:55:00,826.34,827.2,826.34,827.09,1261.0,818.7864,819.6385,818.7864,819.5295,1261.0
2024-06-12 12:00:00,826.48,827.0,826.29,826.73,500.0,818.9251,819.4403,818.7368,819.1728,500.0
2024-06-12 12:05:00,826.99,827.26,826.83,826.83,584.0,819.4304,819.698,819.2719,819.2719,584.0
2024-06-12 12:10:00,826.6,826.6,826.31,826.31,200.0,819.044,819.044,818.7567,818.7567,200.0
2024-06-12 12:15:00,825.69,826.38,825.2,825.91,1706.0,818.1423,818.826,817.6568,818.3603,1706.0
2024-06-12 12:20:00,825.77,825.77,825.49,825.61,899.0,818.2216,818.2216,817.9441,818.063,899.0
2024-06-12 12:25:00,826.08,826.89,825.69,826.36,1509.0,818.5288,819.3313,818.1423,818.8062,1509.0
2024-06-12 12:30:00,826.36,827.53,826.34,826.85,1666.0,818.8062,819.9655,818.7864,819.2917,1666.0
2024-06-12 12:35:00,826.82,828.39,826.81,828.01,3767.0,819.262,820.8176,819.2521,820.4411,3767.0
2024-06-12 12:40:00,828.0,828.4,827.85,827.85,3050.0,820.4312,820.8275,820.2826,820.2826,3050.0
2024-06-12 12:45:00,828.43,829.12,827.9,827.9,2417.0,820.8573,821.541,820.3321,820.3321,2417.0
2024-06-12 12:50:00,827.75,828.03,826.67,827.1,1500.0,820.1835,820.4609,819.1134,819.5394,1500.0
2024-06-12 12:55:00,827.15,827.8,826.58,827.8,1347.0,819.589,820.233,819.0242,820.233,1347.0
2024-06-12 13:00:00,827.77,828.12,827.77,827.98,500.0,820.2033,820.5501,820.2033,820.4114,500.0
2024-06-12 13:05:00,828.31,829.64,828.31,829.59,2081.0,820.7384,822.0562,820.7384,822.0067,2081.0
2024-06-12 13:10:00,828.97,829.75,828.45,829.22,8314.0,821.3923,822.1652,820.8771,821.6401,8314.0
2024-06-12 13:15:00,828.88,829.66,828.49,829.5,1748.0,821.3032,822.076,820.9167,821.9175,1748.0
2024-06-12 13:20:00,829.99,830.41,829.45,830.34,1150.0,822.403,822.8192,821.8679,822.7498,1150.0
2024-06-12 13:25:00,830.38,830.81,830.12,830.63,3443.0,822.7894,823.2155,822.5318,823.0372,3443.0
2024-06-12 13:30:00,830.86,830.86,828.9,829.61,3644.0,823.2651,823.2651,821.323,822.0265,3644.0
2024-06-12 13:35:00,829.17,829.46,828.86,829.27,1800.0,821.5905,821.8779,821.2833,821.6896,1800.0
2024-06-12 13:40:00,829.63,829.81,828.62,828.86,2210.0,822.0463,822.2247,821.0455,821.2833,2210.0
2024-06-12 13:45:00,829.16,829.16,828.62,828.62,300.0,821.5806,821.5806,821.0455,821.0455,300.0
2024-06-12 13:50:00,827.91,828.87,827.91,828.72,2393.0,820.342,821.2932,820.342,821.1446,2393.0
2024-06-12 13:55:00,828.62,829.25,828.18,829.25,3042.0,821.0455,821.6698,820.6096,821.6698,3042.0
2024-06-12 14:00:00,828.37,828.37,823.78,824.36,4204.0,820.7978,820.7978,816.2498,816.8245,4204.0
2024-06-12 14:05:00,824.9,826.18,824.9,825.97,500.0,817.3595,818.6278,817.3595,818.4198,500.0
2024-06-12 14:10:00,827.34,827.34,825.93,826.14,903.0,819.7772,819.7772,818.3801,818.5882,903.0
2024-06-12 14:15:00,826.17,828.92,825.71,827.91,1975.0,818.6179,821.3428,818.1621,820.342,1975.0
2024-06-12 14:20:00,828.01,828.02,826.79,827.48,1168.0,820.4411,820.451,819.2323,819.916,1168.0
2024-06-12 14:25:00,828.51,828.85,828.24,828.43,804.0,820.9365,821.2734,820.669,820.8573,804.0
2024-06-12 14:30:00,829.15,829.15,827.3,827.45,1500.0,821.5707,821.5707,819.7376,819.8862,1500.0
2024-06-12 14:35:00,827.22,827.22,823.65,827.11,2670.0,819.6583,819.6583,816.121,819.5493,2670.0
2024-06-12 14:40:00,828.17,828.17,825.36,827.04,2594.0,820.5996,820.5996,817.8153,819.48,2594.0
2024-06-12 14:45:00,824.1,826.51,824.1,826.22,800.0,816.5669,818.9548,816.5669,818.6675,800.0
2024-06-12 14:50:00,825.88,827.34,824.32,826.3,4304.0,818.3306,819.7772,816.7848,818.7467,4304.0
2024-06-12 14:55:00,827.33,828.96,827.33,828.16,1328.0,819.7673,821.3824,819.7673,820.5897,1328.0
2024-06-12 15:00:00,828.33,829.09,826.98,828.22,1724.0,820.7582,821.5112,819.4205,820.6492,1724.0
2024-06-12 15:05:00,826.75,828.33,826.62,827.91,3372.0,819.1926,820.7582,819.0638,820.342,3372.0
2024-06-12 15:10:00,827.31,829.0,826.99,829.0,2984.0,819.7475,821.4221,819.4304,821.4221,2984.0
2024-06-12 15:15:00,828.6,831.54,828.59,830.98,9086.0,821.0257,823.9388,821.0158,823.384,9086.0
2024-06-12 15:20:00,831.36,831.36,826.08,826.08,7350.0,823.7605,823.7605,818.5288,818.5288,7350.0
2024-06-12 15:25:00,825.99,825.99,822.17,823.2,1400.0,818.4396,818.4396,814.6545,815.6751,1400.0
2024-06-12 15:30:00,823.12,823.12,820.25,820.94,3674.0,815.5958,815.5958,812.752,813.4357,3674.0
2024-06-12 15:35:00,820.91,823.29,820.25,821.3,3163.0,813.406,815.7643,812.752,813.7924,3163.0
2024-06-12 15:40:00,821.01,821.73,818.77,819.13,3316.0,813.5051,814.2185,811.2856,811.6423,3316.0
2024-06-12 15:45:00,819.2,822.32,819.07,821.88,4337.0,811.7116,814.8031,811.5828,814.3671,4337.0
2024-06-12 15:50:00,822.24,829.26,821.68,828.44,14987.0,814.7239,821.6797,814.169,820.8672,14987.0
2024-06-12 15:55:00,829.32,830.7,827.06,827.81,46728.0,821.7391,823.1065,819.4998,820.2429,46728.0
2024-06-13 09:30:00,816.02,826.11,815.07,824.66,17555.0,808.5607,818.5585,807.6194,817.1217,17555.0
2024-06-13 09:35:00,822.2,827.01,822.2,827.01,3000.0,814.6842,819.4503,814.6842,819.4503,3000.0
2024-06-13 09:40:00,827.08,827.08,824.52,825.43,990.0,819.5196,819.5196,816.983,817.8847,990.0
2024-06-13 09:45:00,824.24,825.99,824.23,825.99,400.0,816.7056,818.4396,816.6957,818.4396,400.0
2024-06-13 09:50:00,825.18,825.18,819.19,820.47,1400.0,817.637,817.637,811.7017,812.97,1400.0
2024-06-13 09:55:00,819.34,820.99,818.8,820.99,2938.0,811.8504,813.4853,811.3153,813.4853,2938.0
2024-06-13 10:00:00,821.48,823.24,820.33,820.81,2404.0,813.9708,815.7147,812.8313,813.3069,2404.0
2024-06-13 10:05:00,820.12,822.19,820.12,822.19,2303.0,812.6232,814.6743,812.6232,814.6743,2303.0
2024-06-13 10:10:00,823.05,823.05,820.05,820.5,7540.0,815.5265,815.5265,812.5539,812.9998,7540.0
2024-06-13 10:15:00,820.33,821.72,819.9,820.33,6352.0,812.8313,814.2086,812.4052,812.8313,6352.0
2024-06-13 10:20:00,820.41,820.6,818.21,818.75,7285.0,812.9106,813.0988,810.7307,811.2658,7285.0
2024-06-13 10:25:00,818.46,822.0,817.18,822.0,1991.0,810.9784,814.486,809.7101,814.486,1991.0
2024-06-13 10:30:00,822.48,822.48,820.94,820.95,200.0,814.9617,814.9617,813.4357,813.4456,200.0
2024-06-13 10:35:00,819.54,822.24,819.53,822.24,500.0,812.0485,814.7239,812.0386,814.7239,500.0
2024-06-13 10:40:00,822.78,823.13,821.57,821.57,732.0,815.2589,815.6057,814.06,814.06,732.0
2024-06-13 10:45:00,820.81,821.2,819.23,821.0,609.0,813.3069,813.6934,811.7414,813.4952,609.0
2024-06-13 10:50:00,820.2,820.38,819.76,820.38,426.0,812.7025,812.8809,812.2665,812.8809,426.0
2024-06-13 10:55:00,821.08,821.22,820.39,821.22,528.0,813.5745,813.7132,812.8908,813.7132,528.0
2024-06-13 11:00:00,820.35,820.68,820.35,820.68,200.0,812.8511,813.1781,812.8511,813.1781,200.0
2024-06-13 11:05:00,821.45,823.25,821.44,822.73,300.0,813.9411,815.7246,813.9312,815.2094,300.0
2024-06-13 11:10:00,823.0,823.65,822.38,822.38,513.0,815.4769,816.121,814.8626,814.8626,513.0
2024-06-13 11:15:00,823.58,823.7,823.58,823.7,200.0,816.0516,816.1705,816.0516,816.1705,200.0
2024-06-13 11:20:00,824.01,824.85,824.01,824.85,415.0,816.4777,817.31,816.4777,817.31,415.0
2024-06-13 11:25:00,824.58,826.28,824.19,826.0,1201.0,817.0425,818.7269,816.656,818.4495,1201.0
2024-06-13 11:30:00,826.7,827.69,825.17,825.91,3117.0,819.1431,820.124,817.6271,818.3603,3117.0
2024-06-13 11:35:00,825.13,826.62,824.32,826.62,904.0,817.5874,819.0638,816.7848,819.0638,904.0
2024-06-13 11:40:00,826.27,826.28,826.27,826.27,100.0,818.717,818.7269,818.717,818.717,100.0
2024-06-13 11:45:00,826.13,827.46,826.13,827.46,500.0,818.5783,819.8961,818.5783,819.8961,500.0
2024-06-13 11:50:00,827.03,827.46,826.58,827.13,579.0,819.4701,819.8961,819.0242,819.5692,579.0
2024-06-13 11:55:00,826.82,826.82,826.59,826.59,800.0,819.262,819.262,819.0341,819.0341,800.0
2024-06-13 12:00:00,826.0,826.0,824.08,824.08,800.0,818.4495,818.4495,816.547,816.547,800.0
2024-06-13 12:05:00,825.09,825.09,824.4,824.4,866.0,817.5478,817.5478,816.8641,816.8641,866.0
2024-06-13 12:10:00,824.36,824.8,823.91,823.91,300.0,816.8245,817.2605,816.3786,816.3786,300.0
2024-06-13 12:15:00,824.02,824.67,823.36,824.66,1100.0,816.4876,817.1316,815.8336,817.1217,1100.0
2024-06-13 12:20:00,824.99,824.99,822.79,823.31,906.0,817.4487,817.4487,815.2688,815.7841,906.0
2024-06-13 12:25:00,823.46,823.46,822.01,822.01,200.0,815.9327,815.9327,814.496,814.496,200.0
2024-06-13 12:30:00,822.97,824.12,822.96,824.12,200.0,815.4472,816.5867,815.4373,816.5867,200.0
2024-06-13 12:35:00,823.8,824.04,823.8,824.04,300.0,816.2696,816.5074,816.2696,816.5074,300.0
2024-06-13 12:40:00,824.04,824.04,824.04,824.04,0.0,816.5074,816.5074,816.5074,816.5074,0.0
2024-06-13 12:45:00,823.11,823.11,822.63,822.63,400.0,815.5859,815.5859,815.1103,815.1103,400.0
2024-06-13 12:50:00,822.66,823.3,822.04,823.3,1126.0,815.14,815.7742,814.5257,815.7742,1126.0
2024-06-13 12:55:00,823.26,824.16,823.26,823.7,1212.0,815.7345,816.6263,815.7345,816.1705,1212.0
2024-06-13 13:00:00,823.35,825.26,823.34,824.75,700.0,815.8237,817.7162,815.8138,817.2109,700.0
2024-06-13 13:05:00,825.0,825.28,824.7,824.76,1600.0,817.4586,817.7361,817.1614,817.2208,1600.0
2024-06-13 13:10:00,824.98,825.0,824.98,825.0,200.0,817.4388,817.4586,817.4388,817.4586,200.0
2024-06-13 13:15:00,825.0,825.0,825.0,825.0,0.0,817.4586,817.4586,817.4586,817.4586,0.0
2024-06-13 13:20:00,825.03,825.03,825.03,825.03,300.0,817.4884,817.4884,817.4884,817.4884,300.0
2024-06-13 13:25:00,825.0,825.55,825.0,825.03,400.0,817.4586,818.0036,817.4586,817.4884,400.0
2024-06-13 13:30:00,824.5,824.5,824.45,824.45,500.0,816.9632,816.9632,816.9137,816.9137,500.0
2024-06-13 13:35:00,823.55,824.47,823.55,824.26,500.0,816.0219,816.9335,816.0219,816.7254,500.0
2024-06-13 13:40:00,825.05,825.11,825.04,825.04,700.0,817.5082,817.5676,817.4983,817.4983,700.0
2024-06-13 13:45:00,825.2,825.2,824.54,824.94,600.0,817.6568,817.6568,817.0028,817.3992,600.0
2024-06-13 13:50:00,825.09,825.59,825.09,825.59,585.0,817.5478,818.0432,817.5478,818.0432,585.0
2024-06-13 13:55:00,825.3,825.99,825.17,825.17,700.0,817.7559,818.4396,817.6271,817.6271,700.0
2024-06-13 14:00:00,824.24,824.24,823.23,823.49,500.0,816.7056,816.7056,815.7048,815.9624,500.0
2024-06-13 14:05:00,824.01,825.76,824.01,825.75,725.0,816.4777,818.2117,816.4777,818.2018,725.0
2024-06-13 14:10:00,826.0,826.1,825.69,825.69,1000.0,818.4495,818.5486,818.1423,818.1423,1000.0
2024-06-13 14:15:00,826.19,826.19,825.96,826.08,1400.0,818.6377,818.6377,818.4099,818.5288,1400.0
2024-06-13 14:20:00,826.09,827.47,826.08,827.19,1907.0,818.5387,819.906,818.5288,819.6286,1907.0
2024-06-13 14:25:00,827.41,827.41,826.17,826.57,1569.0,819.8466,819.8466,818.6179,819.0143,1569.0
2024-06-13 14:30:00,827.17,827.76,827.17,827.76,500.0,819.6088,820.1934,819.6088,820.1934,500.0
2024-06-13 14:35:00,828.49,828.5,828.19,828.19,587.0,820.9167,820.9266,820.6195,820.6195,587.0
2024-06-13 14:40:00,828.47,828.95,828.47,828.95,542.0,820.8969,821.3725,820.8969,821.3725,542.0
2024-06-13 14:45:00,829.27,829.27,828.39,828.49,800.0,821.6896,821.6896,820.8176,820.9167,800.0
2024-06-13 14:50:00,827.74,827.89,827.22,827.63,833.0,820.1736,820.3222,819.6583,820.0646,833.0
2024-06-13 14:55:00,828.39,828.39,828.33,828.33,324.0,820.8176,820.8176,820.7582,820.7582,324.0
2024-06-13 15:00:00,828.05,828.66,827.5,828.43,1801.0,820.4807,821.0852,819.9358,820.8573,1801.0
2024-06-13 15:05:00,828.88,829.16,828.61,829.15,300.0,821.3032,821.5806,821.0356,821.5707,300.0
2024-06-13 15:10:00,829.08,829.08,828.0,828.0,967.0,821.5013,821.5013,820.4312,820.4312,967.0
2024-06-13 15:15:00,828.0,828.4,828.0,828.39,200.0,820.4312,820.8275,820.4312,820.8176,200.0
2024-06-13 15:20:00,829.35,829.61,828.91,829.05,800.0,821.7689,822.0265,821.3329,821.4716,800.0
2024-06-13 15:25:00,829.0,829.01,828.63,828.63,1300.0,821.4221,821.432,821.0554,821.0554,1300.0
2024-06-13 15:30:00,828.04,828.86,828.03,828.85,900.0,820.4708,821.2833,820.4609,821.2734,900.0
2024-06-13 15:35:00,828.64,829.04,828.43,829.04,1500.0,821.0654,821.4617,820.8573,821.4617,1500.0
2024-06-13 15:40:00,828.82,828.82,828.26,828.69,1100.0,821.2437,821.2437,820.6888,821.1149,1100.0
2024-06-13 15:45:00,828.68,829.75,828.68,829.75,1487.0,821.105,822.1652,821.105,822.1652,1487.0
2024-06-13 15:50:00,829.98,831.1,829.49,831.1,6160.0,822.3931,823.5029,821.9076,823.5029,6160.0
2024-06-13 15:55:00,831.42,832.99,829.72,829.75,18883.0,823.8199,825.3756,822.1355,822.1652,18883.0
2024-06-14 09:30:00,814.64,819.99,814.64,819.95,12201.0,807.1933,812.4944,807.1933,812.4548,12201.0
2024-06-14 09:35:00,819.0,819.0,816.08,818.4,2521.0,811.5135,811.5135,808.6202,810.919,2521.0
2024-06-14 09:40:00,819.28,819.28,816.4,817.5,2235.0,811.7909,811.7909,808.9372,810.0272,2235.0
2024-06-14 09:45:00,817.59,819.25,817.59,819.25,400.0,810.1164,811.7612,810.1164,811.7612,400.0
2024-06-14 09:50:00,819.95,821.77,819.94,821.2,4271.0,812.4548,814.2582,812.4449,813.6934,4271.0
2024-06-14 09:55:00,820.34,820.34,820.0,820.0,400.0,812.8412,812.8412,812.5043,812.5043,400.0
2024-06-14 10:00:00,818.18,818.18,816.67,816.67,300.0,810.701,810.701,809.2048,809.2048,300.0
2024-06-14 10:05:00,816.21,818.01,815.17,818.01,3645.0,808.749,810.5325,807.7185,810.5325,3645.0
2024-06-14 10:10:00,815.0,815.2,815.0,815.2,645.0,807.55,807.7482,807.55,807.7482,645.0
2024-06-14 10:15:00,816.22,818.1,816.22,818.1,1290.0,808.7589,810.6217,808.7589,810.6217,1290.0
2024-06-14 10:20:00,818.84,820.97,818.84,820.97,350.0,811.3549,813.4655,811.3549,813.4655,350.0
2024-06-14 10:25:00,820.12,820.12,819.18,819.18,800.0,812.6232,812.6232,811.6918,811.6918,800.0
2024-06-14 10:30:00,819.97,819.98,818.11,819.24,1180.0,812.4746,812.4845,810.6316,811.7513,1180.0
2024-06-14 10:35:00,818.59,818.59,818.15,818.15,907.0,811.1072,811.1072,810.6712,810.6712,907.0
2024-06-14 10:40:00,816.83,817.84,816.83,817.27,534.0,809.3633,810.3641,809.3633,809.7993,534.0
2024-06-14 10:45:00,818.18,818.71,818.15,818.71,400.0,810.701,811.2261,810.6712,811.2261,400.0
2024-06-14 10:50:00,818.86,819.7,818.8,819.7,1402.0,811.3748,812.2071,811.3153,812.2071,1402.0
2024-06-14 10:55:00,819.26,819.73,819.26,819.73,200.0,811.7711,812.2368,811.7711,812.2368,200.0
2024-06-14 11:00:00,819.09,819.69,817.87,819.69,909.0,811.6026,812.1972,810.3938,812.1972,909.0
2024-06-14 11:05:00,818.77,818.96,816.77,816.85,2406.0,811.2856,811.4738,809.3039,809.3831,2406.0
2024-06-14 11:10:00,816.56,817.13,816.56,816.67,500.0,809.0958,809.6606,809.0958,809.2048,500.0
2024-06-14 11:15:00,816.05,816.73,816.05,816.61,700.0,808.5904,809.2642,808.5904,809.1453,700.0
2024-06-14 11:20:00,816.92,817.88,816.92,817.12,1009.0,809.4525,810.4037,809.4525,809.6507,1009.0
2024-06-14 11:25:00,818.31,818.32,818.19,818.2,334.0,810.8298,810.8397,810.7109,810.7208,334.0
2024-06-14 11:30:00,818.81,819.2,818.52,818.67,800.0,811.3252,811.7116,811.0379,811.1865,800.0
2024-06-14 11:35:00,818.94,819.14,818.4,818.4,1799.0,811.454,811.6522,810.919,810.919,1799.0
2024-06-14 11:40:00,818.01,818.25,817.56,817.71,1564.0,810.5325,810.7703,810.0866,810.2353,1564.0
2024-06-14 11:45:00,817.23,818.05,816.67,817.2,1880.0,809.7597,810.5722,809.2048,809.7299,1880.0
2024-06-14 11:50:00,816.71,819.56,816.71,819.51,700.0,809.2444,812.0684,809.2444,812.0188,700.0
2024-06-14 11:55:00,819.24,819.24,818.81,818.81,1100.0,811.7513,811.7513,811.3252,811.3252,1100.0
2024-06-14 12:00:00,819.5,819.52,819.14,819.14,530.0,812.0089,812.0287,811.6522,811.6522,530.0
2024-06-14 12:05:00,818.38,819.02,817.87,818.53,601.0,810.8991,811.5333,810.3938,811.0478,601.0
2024-06-14 12:10:00,819.41,819.79,819.41,819.79,1203.0,811.9197,812.2963,811.9197,812.2963,1203.0
2024-06-14 12:15:00,819.42,819.42,818.81,818.81,800.0,811.9296,811.9296,811.3252,811.3252,800.0
2024-06-14 12:20:00,819.09,819.09,819.09,819.09,300.0,811.6026,811.6026,811.6026,811.6026,300.0
2024-06-14 12:25:00,818.2,818.2,817.91,817.92,400.0,810.7208,810.7208,810.4334,810.4433,400.0
2024-06-14 12:30:00,817.84,818.45,817.0,817.0,448.0,810.3641,810.9685,809.5318,809.5318,448.0
2024-06-14 12:35:00,817.93,819.05,817.91,819.05,712.0,810.4533,811.563,810.4334,811.563,712.0
2024-06-14 12:40:00,818.7,819.09,818.7,819.09,526.0,811.2162,811.6026,811.2162,811.6026,526.0
2024-06-14 12:45:00,819.5,820.44,819.5,820.44,360.0,812.0089,812.9403,812.0089,812.9403,360.0
2024-06-14 12:50:00,820.31,820.31,820.31,820.31,100.0,812.8115,812.8115,812.8115,812.8115,100.0
2024-06-14 12:55:00,819.81,819.81,819.8,819.81,100.0,812.3161,812.3161,812.3062,812.3161,100.0
2024-06-14 13:00:00,820.41,820.98,820.15,820.35,1600.0,812.9106,813.4754,812.653,812.8511,1600.0
2024-06-14 13:05:00,821.0,821.44,821.0,821.44,1084.0,813.4952,813.9312,813.4952,813.9312,1084.0
2024-06-14 13:10:00,822.38,823.92,822.38,823.92,850.0,814.8626,816.3885,814.8626,816.3885,850.0
2024-06-14 13:15:00,823.83,824.42,823.83,824.42,200.0,816.2993,816.8839,816.2993,816.8839,200.0
2024-06-14 13:20:00,824.66,825.01,824.13,824.13,515.0,817.1217,817.4685,816.5966,816.5966,515.0
2024-06-14 13:25:00,823.69,823.69,823.69,823.69,100.0,816.1606,816.1606,816.1606,816.1606,100.0
2024-06-14 13:30:00,824.6,825.08,824.59,824.88,525.0,817.0623,817.5379,817.0524,817.3397,525.0
2024-06-14 13:35:00,825.07,825.07,824.74,824.91,1081.0,817.528,817.528,817.201,817.3694,1081.0
2024-06-14 13:40:00,823.51,823.51,822.85,822.85,241.0,815.9822,815.9822,815.3283,815.3283,241.0
2024-06-14 13:45:00,824.43,825.07,824.43,825.07,1603.0,816.8938,817.528,816.8938,817.528,1603.0
2024-06-14 13:50:00,824.99,825.59,824.52,825.53,6336.0,817.4487,818.0432,816.983,817.9838,6336.0
2024-06-14 13:55:00,825.67,826.15,824.79,824.79,2226.0,818.1225,818.5981,817.2505,817.2505,2226.0
2024-06-14 14:00:00,824.33,824.79,823.71,824.79,1200.0,816.7947,817.2505,816.1804,817.2505,1200.0
2024-06-14 14:05:00,824.79,824.8,824.7,824.7,300.0,817.2505,817.2605,817.1614,817.1614,300.0
2024-06-14 14:10:00,824.7,824.7,824.7,824.7,0.0,817.1614,817.1614,817.1614,817.1614,0.0
2024-06-14 14:15:00,823.95,824.0,823.3,824.0,500.0,816.4182,816.4678,815.7742,816.4678,500.0
2024-06-14 14:20:00,824.44,824.98,824.43,824.92,301.0,816.9037,817.4388,816.8938,817.3794,301.0
2024-06-14 14:25:00,824.6,824.6,824.6,824.6,200.0,817.0623,817.0623,817.0623,817.0623,200.0
2024-06-14 14:30:00,822.96,822.96,822.96,822.96,100.0,815.4373,815.4373,815.4373,815.4373,100.0
2024-06-14 14:35:00,824.06,824.25,823.43,824.18,984.0,816.5272,816.7155,815.903,816.6461,984.0
2024-06-14 14:40:00,823.66,823.66,823.66,823.66,105.0,816.1309,816.1309,816.1309,816.1309,105.0
2024-06-14 14:45:00,824.7,824.7,824.56,824.56,302.0,817.1614,817.1614,817.0226,817.0226,302.0
2024-06-14 14:50:00,825.04,826.17,825.04,826.04,782.0,817.4983,818.6179,817.4983,818.4891,782.0
2024-06-14 14:55:00,826.26,826.26,825.56,825.91,1782.0,818.7071,818.7071,818.0135,818.3603,1782.0
2024-06-14 15:00:00,826.43,826.54,825.7,825.78,1142.0,818.8756,818.9845,818.1522,818.2315,1142.0
2024-06-14 15:05:00,825.67,825.67,825.26,825.26,500.0,818.1225,818.1225,817.7162,817.7162,500.0
2024-06-14 15:10:00,825.85,825.86,825.03,825.18,1600.0,818.3009,818.3108,817.4884,817.637,1600.0
2024-06-14 15:15:00,825.46,825.5,824.96,825.25,2457.0,817.9144,817.9541,817.419,817.7063,2457.0
2024-06-14 15:20:00,825.58,825.76,824.78,825.76,600.0,818.0333,818.2117,817.2406,818.2117,600.0
2024-06-14 15:25:00,825.8,826.11,824.78,825.25,1524.0,818.2513,818.5585,817.2406,817.7063,1524.0
2024-06-14 15:30:00,825.04,825.35,824.61,825.35,913.0,817.4983,817.8054,817.0722,817.8054,913.0
2024-06-14 15:35:00,825.54,825.96,825.54,825.78,972.0,817.9937,818.4099,817.9937,818.2315,972.0
2024-06-14 15:40:00,825.08,825.28,824.2,824.2,2491.0,817.5379,817.7361,816.6659,816.6659,2491.0
2024-06-14 15:45:00,823.84,824.06,823.13,823.3,2073.0,816.3092,816.5272,815.6057,815.7742,2073.0
2024-06-14 15:50:00,824.09,824.78,823.39,824.6,3938.0,816.5569,817.2406,815.8633,817.0623,3938.0
2024-06-14 15:55:00,824.52,825.57,823.64,825.1,12264.0,816.983,818.0234,816.1111,817.5577,12264.0
2024-06-17 09:30:00,826.41,830.06,825.71,826.7,10289.0,818.8557,822.4724,818.1621,819.1431,10289.0
2024-06-17 09:35:00,825.24,827.49,824.37,826.23,1943.0,817.6964,819.9259,816.8344,818.6774,1943.0
2024-06-17 09:40:00,824.09,825.46,821.8,823.82,2649.0,816.5569,817.9144,814.2879,816.2894,2649.0
2024-06-17 09:45:00,822.59,823.47,821.1,821.81,1647.0,815.0707,815.9426,813.5943,814.2978,1647.0
2024-06-17 09:50:00,822.95,824.33,820.95,824.33,2096.0,815.4274,816.7947,813.4456,816.7947,2096.0
2024-06-17 09:55:00,824.99,827.8,824.58,826.67,1984.0,817.4487,820.233,817.0425,819.1134,1984.0
2024-06-17 10:00:00,827.96,828.68,825.92,828.23,1998.0,820.3916,821.105,818.3702,820.6591,1998.0
2024-06-17 10:05:00,828.88,830.76,827.61,828.88,3835.0,821.3032,823.166,820.0448,821.3032,3835.0
2024-06-17 10:10:00,829.0,829.72,828.5,829.72,960.0,821.4221,822.1355,820.9266,822.1355,960.0
2024-06-17 10:15:00,828.07,830.07,828.07,829.09,3219.0,820.5006,822.4823,820.5006,821.5112,3219.0
2024-06-17 10:20:00,829.12,829.12,827.63,828.48,1251.0,821.541,821.541,820.0646,820.9068,1251.0
2024-06-17 10:25:00,827.87,827.87,823.41,823.41,3389.0,820.3024,820.3024,815.8832,815.8832,3389.0
2024-06-17 10:30:00,825.11,828.71,825.11,828.71,1997.0,817.5676,821.1347,817.5676,821.1347,1997.0
2024-06-17 10:35:00,828.57,831.21,828.57,831.21,2979.0,820.996,823.6119,820.996,823.6119,2979.0
2024-06-17 10:40:00,830.61,831.23,828.95,828.95,6256.0,823.0173,823.6317,821.3725,821.3725,6256.0
2024-06-17 10:45:00,828.95,829.35,828.43,828.43,585.0,821.3725,821.7689,820.8573,820.8573,585.0
2024-06-17 10:50:00,828.8,828.8,828.25,828.25,700.0,821.2239,821.2239,820.6789,820.6789,700.0
2024-06-17 10:55:00,828.8,829.75,828.8,829.75,600.0,821.2239,822.1652,821.2239,822.1652,600.0
2024-06-17 11:00:00,831.49,832.88,830.36,832.65,6893.0,823.8893,825.2666,822.7696,825.0387,6893.0
2024-06-17 11:05:00,832.76,834.64,832.52,833.13,3557.0,825.1477,827.0105,824.9099,825.5143,3557.0
2024-06-17 11:10:00,832.88,833.02,831.69,832.19,1662.0,825.2666,825.4053,824.0875,824.5829,1662.0
2024-06-17 11:15:00,833.81,834.27,832.92,834.27,1300.0,826.1881,826.6439,825.3062,826.6439,1300.0
2024-06-17 11:20:00,834.1,835.05,833.78,834.55,3215.0,826.4754,827.4168,826.1584,826.9213,3215.0
2024-06-17 11:25:00,833.99,835.15,833.87,835.15,3815.0,826.3664,827.5158,826.2475,827.5158,3815.0
2024-06-17 11:30:00,834.47,834.73,833.75,834.14,1555.0,826.8421,827.0997,826.1286,826.5151,1555.0
2024-06-17 11:35:00,834.24,834.49,834.0,834.49,1079.0,826.6142,826.8619,826.3764,826.8619,1079.0
2024-06-17 11:40:00,834.0,834.07,832.92,832.93,11373.0,826.3764,826.4457,825.3062,825.3161,11373.0
2024-06-17 11:45:00,833.55,834.63,833.2,834.43,6900.0,825.9305,827.0006,825.5837,826.8024,6900.0
2024-06-17 11:50:00,835.42,835.62,834.26,834.26,2800.0,827.7834,827.9815,826.634,826.634,2800.0
2024-06-17 11:55:00,834.17,834.45,833.3,833.31,1651.0,826.5448,826.8222,825.6828,825.6927,1651.0
2024-06-17 12:00:00,833.3,833.3,832.2,832.21,700.0,825.6828,825.6828,824.5928,824.6027,700.0
2024-06-17 12:05:00,832.01,832.02,830.49,830.49,1899.0,824.4045,824.4145,822.8984,822.8984,1899.0
2024-06-17 12:10:00,831.12,832.78,831.05,832.72,2383.0,823.5227,825.1675,823.4533,825.1081,2383.0
2024-06-17 12:15:00,832.25,833.72,831.88,833.48,3100.0,824.6424,826.0989,824.2757,825.8611,3100.0
2024-06-17 12:20:00,832.73,834.18,832.73,834.18,1773.0,825.118,826.5547,825.118,826.5547,1773.0
2024-06-17 12:25:00,834.35,836.8,834.34,836.2,3094.0,826.7232,829.1508,826.7132,828.5562,3094.0
2024-06-17 12:30:00,836.44,836.44,834.1,834.44,2646.0,828.7941,828.7941,826.4754,826.8123,2646.0
2024-06-17 12:35:00,834.22,835.54,834.21,835.12,1873.0,826.5943,827.9023,826.5844,827.4861,1873.0
2024-06-17 12:40:00,834.06,835.19,834.06,834.84,1310.0,826.4358,827.5555,826.4358,827.2087,1310.0
2024-06-17 12:45:00,834.92,835.87,834.91,835.87,600.0,827.2879,828.2293,827.278,828.2293,600.0
2024-06-17 12:50:00,835.91,835.91,835.26,835.26,700.0,828.2689,828.2689,827.6248,827.6248,700.0
2024-06-17 12:55:00,835.24,835.24,834.68,834.88,600.0,827.605,827.605,827.0501,827.2483,600.0
2024-06-17 13:00:00,835.11,835.94,834.23,835.93,907.0,827.4762,828.2986,826.6043,828.2887,907.0
2024-06-17 13:05:00,836.01,836.01,835.28,835.31,1200.0,828.368,828.368,827.6447,827.6744,1200.0
2024-06-17 13:10:00,835.27,835.49,835.23,835.49,1000.0,827.6347,827.8527,827.5951,827.8527,1000.0
2024-06-17 13:15:00,835.49,837.2,835.35,836.8,2000.0,827.8527,829.5471,827.714,829.1508,2000.0
2024-06-17 13:20:00,836.75,837.75,836.75,837.4,3301.0,829.1012,830.0921,829.1012,829.7453,3301.0
2024-06-17 13:25:00,837.74,837.74,836.83,836.83,200.0,830.0822,830.0822,829.1805,829.1805,200.0
2024-06-17 13:30:00,837.3,838.86,836.81,838.75,2627.0,829.6462,831.1919,829.1607,831.0829,2627.0
2024-06-17 13:35:00,839.0,840.6,838.79,840.21,5000.0,831.3307,832.916,831.1226,832.5296,5000.0
2024-06-17 13:40:00,840.07,840.49,840.0,840.17,2400.0,832.3909,832.807,832.3215,832.49,2400.0
2024-06-17 13:45:00,840.72,841.35,840.6,840.99,1328.0,833.0349,833.6592,832.916,833.3025,1328.0
2024-06-17 13:50:00,840.9,842.96,840.89,842.96,1000.0,833.2133,835.2545,833.2034,835.2545,1000.0
2024-06-17 13:55:00,842.3,842.8,842.29,842.52,1190.0,834.6005,835.0959,834.5906,834.8185,1190.0
2024-06-17 14:00:00,843.0,843.77,842.99,843.72,1300.0,835.2941,836.057,835.2842,836.0075,1300.0
2024-06-17 14:05:00,843.47,844.29,843.47,843.63,1100.0,835.7598,836.5723,835.7598,835.9183,1100.0
2024-06-17 14:10:00,843.2,843.49,841.64,842.71,1365.0,835.4923,835.7796,833.9465,835.0067,1365.0
2024-06-17 14:15:00,842.08,842.08,840.56,840.94,420.0,834.3825,834.3825,832.8764,833.2529,420.0
2024-06-17 14:20:00,841.71,843.16,841.19,841.9,3527.0,834.0159,835.4526,833.5006,834.2041,3527.0
2024-06-17 14:25:00,842.08,842.55,841.89,842.35,400.0,834.3825,834.8482,834.1942,834.65,400.0
2024-06-17 14:30:00,842.25,842.71,842.06,842.06,2811.0,834.5509,835.0067,834.3627,834.3627,2811.0
2024-06-17 14:35:00,842.78,843.21,842.21,843.0,1000.0,835.0761,835.5022,834.5113,835.2941,1000.0
2024-06-17 14:40:00,842.82,843.21,841.79,843.21,1250.0,835.1157,835.5022,834.0951,835.5022,1250.0
2024-06-17 14:45:00,841.59,843.22,841.51,843.22,1000.0,833.897,835.5121,833.8177,835.5121,1000.0
2024-06-17 14:50:00,842.38,842.75,842.38,842.45,500.0,834.6798,835.0464,834.6798,834.7491,500.0
2024-06-17 14:55:00,842.09,843.5,841.38,843.42,4707.0,834.3924,835.7895,833.6889,835.7102,4707.0
2024-06-17 15:00:00,842.47,842.97,841.93,841.93,700.0,834.7689,835.2644,834.2339,834.2339,700.0
2024-06-17 15:05:00,841.81,844.04,841.81,843.99,3500.0,834.115,836.3246,834.115,836.275,3500.0
2024-06-17 15:10:00,843.71,844.54,843.19,844.03,2608.0,835.9976,836.82,835.4823,836.3147,2608.0
2024-06-17 15:15:00,843.99,848.16,843.99,846.93,16738.0,836.275,840.4069,836.275,839.1882,16738.0
2024-06-17 15:20:00,846.72,846.75,845.33,846.21,2818.0,838.9801,839.0098,837.6028,838.4747,2818.0
2024-06-17 15:25:00,847.34,848.29,846.84,848.24,1600.0,839.5944,840.5357,839.099,840.4862,1600.0
2024-06-17 15:30:00,848.0,848.0,846.26,847.42,1968.0,840.2484,840.2484,838.5243,839.6737,1968.0
2024-06-17 15:35:00,846.74,847.25,846.41,847.18,4635.0,838.9999,839.5052,838.6729,839.4359,4635.0
2024-06-17 15:40:00,847.71,848.59,847.18,847.63,9587.0,839.961,840.833,839.4359,839.8818,9587.0
2024-06-17 15:45:00,847.49,848.93,847.06,848.68,4197.0,839.743,841.1699,839.317,840.9222,4197.0
2024-06-17 15:50:00,848.6,850.93,848.16,850.93,12796.0,840.8429,843.1516,840.4069,843.1516,12796.0
2024-06-17 15:55:00,850.96,851.68,848.14,848.95,31057.0,843.1813,843.8947,840.3871,841.1897,31057.0
2024-06-18 09:30:00,849.0,852.34,846.98,852.34,21390.0,841.2392,844.5487,839.2377,844.5487,21390.0
2024-06-18 09:35:00,851.96,855.86,851.86,852.53,10351.0,844.1722,848.0365,844.0731,844.737,10351.0
2024-06-18 09:40:00,851.87,855.65,851.11,854.94,8229.0,844.083,847.8285,843.33,847.1249,8229.0
2024-06-18 09:45:00,854.68,856.62,852.97,852.97,2743.0,846.8673,848.7896,845.173,845.173,2743.0
2024-06-18 09:50:00,853.0,854.56,851.49,853.47,1744.0,845.2027,846.7484,843.7065,845.6684,1744.0
2024-06-18 09:55:00,854.57,854.57,852.15,853.26,3790.0,846.7583,846.7583,844.3604,845.4603,3790.0
2024-06-18 10:00:00,853.63,854.0,852.15,854.0,4112.0,845.8269,846.1935,844.3604,846.1935,4112.0
2024-06-18 10:05:00,854.0,857.0,854.0,856.92,4233.0,846.1935,849.1661,846.1935,849.0868,4233.0
2024-06-18 10:10:00,857.1,858.0,856.9,858.0,4925.0,849.2652,850.157,849.067,850.157,4925.0
2024-06-18 10:15:00,858.95,859.61,857.23,857.55,5260.0,851.0983,851.7523,849.394,849.7111,5260.0
2024-06-18 10:20:00,857.24,862.5,857.18,862.5,6730.0,849.4039,854.6158,849.3445,854.6158,6730.0
2024-06-18 10:25:00,863.4,864.03,862.06,862.06,14560.0,855.5076,856.1318,854.1799,854.1799,14560.0
2024-06-18 10:30:00,862.18,865.09,862.17,864.25,2427.0,854.2988,857.1822,854.2889,856.3498,2427.0
2024-06-18 10:35:00,864.75,867.19,864.17,866.4,3466.0,856.8453,859.263,856.2706,858.4802,3466.0
2024-06-18 10:40:00,866.02,867.19,865.71,866.64,3360.0,858.1037,859.263,857.7965,858.718,3360.0
2024-06-18 10:45:00,865.64,866.29,864.73,865.79,1300.0,857.7271,858.3712,856.8255,857.8758,1300.0
2024-06-18 10:50:00,864.8,864.88,863.8,864.32,1300.0,856.8948,856.9741,855.904,856.4192,1300.0
2024-06-18 10:55:00,864.49,865.01,864.03,864.7,2200.0,856.5876,857.1029,856.1318,856.7957,2200.0
2024-06-18 11:00:00,864.81,868.84,864.81,867.78,11679.0,856.9047,860.8979,856.9047,859.8476,11679.0
2024-06-18 11:05:00,867.78,869.24,867.2,868.12,5990.0,859.8476,861.2942,859.2729,860.1845,5990.0
2024-06-18 11:10:00,868.04,868.55,867.39,867.91,6533.0,860.1052,860.6105,859.4611,859.9764,6533.0
2024-06-18 11:15:00,867.92,868.59,867.75,868.55,1104.0,859.9863,860.6502,859.8178,860.6105,1104.0
2024-06-18 11:20:00,869.5,872.05,869.2,872.05,4889.0,861.5518,864.0785,861.2546,864.0785,4889.0
2024-06-18 11:25:00,872.37,872.37,870.47,870.92,3388.0,864.3956,864.3956,862.513,862.9589,3388.0
2024-06-18 11:30:00,871.15,871.32,869.42,869.74,3245.0,863.1868,863.3552,861.4726,861.7897,3245.0
2024-06-18 11:35:00,869.39,870.96,869.39,870.12,3260.0,861.4429,862.9985,861.4429,862.1662,3260.0
2024-06-18 11:40:00,870.63,872.26,870.39,870.85,1698.0,862.6715,864.2866,862.4337,862.8895,1698.0
2024-06-18 11:45:00,871.22,871.22,870.11,870.83,1200.0,863.2561,863.2561,862.1563,862.8697,1200.0
2024-06-18 11:50:00,871.69,871.69,870.26,871.3,800.0,863.7218,863.7218,862.3049,863.3354,800.0
2024-06-18 11:55:00,871.59,871.74,871.31,871.74,529.0,863.6227,863.7714,863.3453,863.7714,529.0
2024-06-18 12:00:00,872.22,874.33,872.22,873.37,2737.0,864.247,866.3377,864.247,865.3865,2737.0
2024-06-18 12:05:00,873.32,873.69,872.41,872.62,1999.0,865.3369,865.7035,864.4352,864.6433,1999.0
2024-06-18 12:10:00,872.28,872.48,869.18,869.18,3202.0,864.3064,864.5046,861.2348,861.2348,3202.0
2024-06-18 12:15:00,869.14,870.96,868.74,869.71,5032.0,861.1951,862.9985,860.7988,861.7599,5032.0
2024-06-18 12:20:00,870.33,870.62,869.68,870.62,3726.0,862.3743,862.6616,861.7302,862.6616,3726.0
2024-06-18 12:25:00,870.11,870.7,869.67,870.64,1541.0,862.1563,862.7409,861.7203,862.6814,1541.0
2024-06-18 12:30:00,870.01,870.18,869.64,870.01,3004.0,862.0572,862.2256,861.6906,862.0572,3004.0
2024-06-18 12:35:00,870.03,872.18,870.03,872.18,6874.0,862.077,864.2074,862.077,864.2074,6874.0
2024-06-18 12:40:00,872.5,872.5,871.37,871.59,3582.0,864.5244,864.5244,863.4048,863.6227,3582.0
2024-06-18 12:45:00,871.55,873.34,871.44,873.33,6482.0,863.5831,865.3567,863.4741,865.3468,6482.0
2024-06-18 12:50:00,873.33,873.79,873.18,873.18,1005.0,865.3468,865.8026,865.1982,865.1982,1005.0
2024-06-18 12:55:00,873.11,873.95,872.99,873.95,810.0,865.1288,865.9612,865.0099,865.9612,810.0
2024-06-18 13:00:00,873.91,874.36,873.11,874.36,1220.0,865.9215,866.3674,865.1288,866.3674,1220.0
2024-06-18 13:05:00,873.5,874.5,872.95,873.68,2252.0,865.5153,866.5061,864.9703,865.6936,2252.0
2024-06-18 13:10:00,874.0,874.15,873.52,873.8,2200.0,866.0107,866.1593,865.5351,865.8125,2200.0
2024-06-18 13:15:00,873.13,874.06,873.05,873.46,930.0,865.1487,866.0702,865.0694,865.4756,930.0
2024-06-18 13:20:00,873.48,874.28,873.31,874.15,2406.0,865.4955,866.2882,865.327,866.1593,2406.0
2024-06-18 13:25:00,874.21,874.21,873.39,874.03,1420.0,866.2188,866.2188,865.4063,866.0404,1420.0
2024-06-18 13:30:00,874.38,874.38,872.41,872.42,2702.0,866.3872,866.3872,864.4352,864.4452,2702.0
2024-06-18 13:35:00,871.92,873.06,871.92,873.06,1500.0,863.9497,865.0793,863.9497,865.0793,1500.0
2024-06-18 13:40:00,873.17,874.25,873.16,874.22,5401.0,865.1883,866.2584,865.1784,866.2287,5401.0
2024-06-18 13:45:00,874.49,876.55,874.37,876.03,5307.0,866.4962,868.5374,866.3773,868.0222,5307.0
2024-06-18 13:50:00,876.09,876.1,874.76,875.44,1084.0,868.0816,868.0915,866.7638,867.4376,1084.0
2024-06-18 13:55:00,875.51,875.98,873.92,873.93,4743.0,867.5069,867.9726,865.9314,865.9414,4743.0
2024-06-18 14:00:00,874.04,874.04,871.37,872.07,10160.0,866.0503,866.0503,863.4048,864.0984,10160.0
2024-06-18 14:05:00,872.07,872.4,870.18,870.68,11902.0,864.0984,864.4253,862.2256,862.7211,11902.0
2024-06-18 14:10:00,870.0,870.0,867.02,867.02,3724.0,862.0473,862.0473,859.0945,859.0945,3724.0
2024-06-18 14:15:00,866.64,866.86,865.72,865.72,1650.0,858.718,858.936,857.8064,857.8064,1650.0
2024-06-18 14:20:00,865.96,866.55,863.0,863.0,4086.0,858.0442,858.6288,855.1113,855.1113,4086.0
2024-06-18 14:25:00,862.83,864.33,862.82,864.2,640.0,854.9428,856.4291,854.9329,856.3003,640.0
2024-06-18 14:30:00,864.14,864.16,864.01,864.15,400.0,856.2408,856.2607,856.112,856.2508,400.0
2024-06-18 14:35:00,863.77,863.77,862.4,862.41,1509.0,855.8742,855.8742,854.5167,854.5267,1509.0
2024-06-18 14:40:00,863.09,864.72,861.87,864.72,2118.0,855.2004,856.8155,853.9916,856.8155,2118.0
2024-06-18 14:45:00,864.67,865.02,864.66,864.71,1003.0,856.766,857.1128,856.7561,856.8056,1003.0
2024-06-18 14:50:00,864.99,865.0,864.88,864.95,1150.0,857.0831,857.093,856.9741,857.0434,1150.0
2024-06-18 14:55:00,864.66,866.64,864.66,866.63,11063.0,856.7561,858.718,856.7561,858.7081,11063.0
2024-06-18 15:00:00,865.8,865.8,863.28,864.34,3125.0,857.8857,857.8857,855.3887,856.439,3125.0
2024-06-18 15:05:00,864.62,864.62,863.91,863.91,200.0,856.7165,856.7165,856.0129,856.0129,200.0
2024-06-18 15:10:00,864.32,864.41,863.41,863.41,1800.0,856.4192,856.5084,855.5175,855.5175,1800.0
2024-06-18 15:15:00,864.05,864.35,863.0,863.35,2005.0,856.1517,856.4489,855.1113,855.4581,2005.0
2024-06-18 15:20:00,863.24,863.43,862.72,862.72,1925.0,855.3491,855.5373,854.8338,854.8338,1925.0
2024-06-18 15:25:00,862.7,863.0,862.1,862.62,2364.0,854.814,855.1113,854.2195,854.7347,2364.0
2024-06-18 15:30:00,862.38,863.31,862.22,863.26,2934.0,854.4969,855.4184,854.3384,855.3689,2934.0
2024-06-18 15:35:00,863.03,863.06,862.66,862.99,1566.0,855.141,855.1707,854.7744,855.1014,1566.0
2024-06-18 15:40:00,862.59,863.02,862.24,862.24,25061.0,854.705,855.1311,854.3582,854.3582,25061.0
2024-06-18 15:45:00,862.57,863.68,861.75,863.01,8886.0,854.6852,855.785,853.8727,855.1212,8886.0
2024-06-18 15:50:00,863.4,865.18,863.1,865.0,28418.0,855.5076,857.2713,855.2104,857.093,28418.0
2024-06-18 15:55:00,864.66,865.08,863.07,863.17,21480.0,856.7561,857.1723,855.1806,855.2797,21480.0
2024-06-20 09:30:00,863.37,864.19,853.61,857.31,20333.0,855.4779,856.2904,845.8071,849.4733,20333.0
2024-06-20 09:35:00,858.56,858.56,852.11,858.43,11729.0,850.7119,850.7119,844.3208,850.583,11729.0
2024-06-20 09:40:00,858.34,859.37,856.1,859.21,14950.0,850.4939,851.5144,848.2743,851.3559,14950.0
2024-06-20 09:45:00,860.18,860.18,857.49,858.33,2679.0,852.317,852.317,849.6516,850.484,2679.0
2024-06-20 09:50:00,856.99,857.21,855.0,855.0,3057.0,849.1562,849.3742,847.1844,847.1844,3057.0
2024-06-20 09:55:00,855.12,856.28,852.68,856.28,3437.0,847.3033,848.4527,844.8856,848.4527,3437.0
2024-06-20 10:00:00,857.33,858.47,853.22,853.22,3597.0,849.4931,850.6227,845.4207,845.4207,3597.0
2024-06-20 10:05:00,853.54,853.58,849.25,849.63,2817.0,845.7377,845.7774,841.487,841.8635,2817.0
2024-06-20 10:10:00,850.32,850.41,847.07,847.17,7877.0,842.5472,842.6364,839.3269,839.426,7877.0
2024-06-20 10:15:00,846.36,846.36,841.26,841.83,4389.0,838.6234,838.6234,833.57,834.1348,4389.0
2024-06-20 10:20:00,841.33,846.49,841.32,844.57,4582.0,833.6394,838.7522,833.6294,836.8497,4582.0
2024-06-20 10:25:00,844.78,847.34,844.77,846.55,4454.0,837.0578,839.5944,837.0479,838.8116,4454.0
2024-06-20 10:30:00,847.16,848.29,845.9,846.22,5638.0,839.4161,840.5357,838.1676,838.4847,5638.0
2024-06-20 10:35:00,846.22,848.96,845.76,848.1,1788.0,838.4847,841.1996,838.0289,840.3475,1788.0
2024-06-20 10:40:00,847.93,848.0,846.27,847.15,2325.0,840.179,840.2484,838.5342,839.4062,2325.0
2024-06-20 10:45:00,846.11,846.11,843.58,844.99,4228.0,838.3757,838.3757,835.8688,837.2659,4228.0
2024-06-20 10:50:00,845.63,847.37,845.63,847.33,1100.0,837.9,839.6241,837.9,839.5845,1100.0
2024-06-20 10:55:00,846.7,848.52,846.7,848.13,4350.0,838.9603,840.7636,838.9603,840.3772,4350.0
2024-06-20 11:00:00,848.41,849.81,847.85,848.08,2793.0,840.6546,842.0418,840.0998,840.3276,2793.0
2024-06-20 11:05:00,848.92,850.31,848.91,849.7,2000.0,841.16,842.5373,841.1501,841.9328,2000.0
2024-06-20 11:10:00,849.55,849.74,848.68,849.67,2189.0,841.7842,841.9725,840.9222,841.9031,2189.0
2024-06-20 11:15:00,850.11,850.58,848.92,849.27,1678.0,842.3391,842.8048,841.16,841.5068,1678.0
2024-06-20 11:20:00,848.23,849.55,848.03,849.49,1300.0,840.4763,841.7842,840.2781,841.7248,1300.0
2024-06-20 11:25:00,849.24,850.13,847.69,849.91,3931.0,841.477,842.3589,839.9412,842.1409,3931.0
2024-06-20 11:30:00,850.07,850.26,849.2,849.79,4644.0,842.2995,842.4877,841.4374,842.022,4644.0
2024-06-20 11:35:00,848.95,849.76,848.8,848.8,2350.0,841.1897,841.9923,841.0411,841.0411,2350.0
2024-06-20 11:40:00,849.29,849.44,847.71,848.78,2046.0,841.5266,841.6752,839.961,841.0213,2046.0
2024-06-20 11:45:00,848.15,848.56,846.45,846.45,3035.0,840.397,840.8033,838.7125,838.7125,3035.0
2024-06-20 11:50:00,846.99,847.21,845.26,845.75,1327.0,839.2476,839.4656,837.5334,838.0189,1327.0
2024-06-20 11:55:00,847.18,847.19,845.4,845.81,1409.0,839.4359,839.4458,837.6721,838.0784,1409.0
2024-06-20 12:00:00,846.27,847.3,845.37,847.3,1519.0,838.5342,839.5548,837.6424,839.5548,1519.0
2024-06-20 12:05:00,846.93,846.93,846.88,846.88,702.0,839.1882,839.1882,839.1386,839.1386,702.0
2024-06-20 12:10:00,847.25,847.25,847.25,847.25,300.0,839.5052,839.5052,839.5052,839.5052,300.0
2024-06-20 12:15:00,847.88,847.92,846.49,846.49,2311.0,840.1295,840.1691,838.7522,838.7522,2311.0
2024-06-20 12:20:00,845.0,845.18,842.5,842.69,2968.0,837.2758,837.4542,834.7987,834.9869,2968.0
2024-06-20 12:25:00,843.65,843.78,843.47,843.47,300.0,835.9381,836.067,835.7598,835.7598,300.0
2024-06-20 12:30:00,840.93,840.93,836.74,837.15,1946.0,833.243,833.243,829.0913,829.4976,1946.0
2024-06-20 12:35:00,839.36,839.36,837.5,839.09,2308.0,831.6874,831.6874,829.8444,831.4198,2308.0
2024-06-20 12:40:00,839.41,842.6,839.41,839.99,4937.0,831.7369,834.8977,831.7369,832.3116,4937.0
2024-06-20 12:45:00,840.91,842.5,840.91,841.03,1482.0,833.2232,834.7987,833.2232,833.3421,1482.0
2024-06-20 12:50:00,841.35,843.32,841.34,841.5,1607.0,833.6592,835.6112,833.6493,833.8078,1607.0
2024-06-20 12:55:00,841.48,841.59,840.26,841.59,2014.0,833.788,833.897,832.5791,833.897,2014.0
2024-06-20 13:00:00,840.17,840.17,838.0,838.76,1746.0,832.49,832.49,830.3398,831.0928,1746.0
2024-06-20 13:05:00,838.37,838.98,836.75,837.73,1107.0,830.7064,831.3108,829.1012,830.0723,1107.0
2024-06-20 13:10:00,838.26,840.0,837.82,839.28,2731.0,830.5974,832.3215,830.1614,831.6081,2731.0
2024-06-20 13:15:00,839.52,840.43,839.17,839.47,3612.0,831.8459,832.7476,831.4991,831.7964,3612.0
2024-06-20 13:20:00,838.34,839.3,838.26,838.26,1415.0,830.6767,831.6279,830.5974,830.5974,1415.0
2024-06-20 13:25:00,837.7,838.43,836.81,837.05,3764.0,830.0425,830.7659,829.1607,829.3985,3764.0
2024-06-20 13:30:00,837.94,838.67,832.71,833.0,6114.0,830.2803,831.0037,825.0981,825.3855,6114.0
2024-06-20 13:35:00,833.43,833.48,831.0,831.0,9738.0,825.8116,825.8611,823.4038,823.4038,9738.0
2024-06-20 13:40:00,831.58,832.45,830.34,831.76,16528.0,823.9785,824.8405,822.7498,824.1568,16528.0
2024-06-20 13:45:00,831.7,832.57,830.79,832.57,12602.0,824.0974,824.9594,823.1957,824.9594,12602.0
2024-06-20 13:50:00,833.31,835.19,833.3,834.3,2588.0,825.6927,827.5555,825.6828,826.6736,2588.0
2024-06-20 13:55:00,834.29,836.08,834.29,835.38,1872.0,826.6637,828.4373,826.6637,827.7437,1872.0
2024-06-20 14:00:00,834.86,837.39,834.86,836.56,3275.0,827.2285,829.7354,827.2285,828.913,3275.0
2024-06-20 14:05:00,837.73,837.73,836.3,837.0,1638.0,830.0723,830.0723,828.6553,829.3489,1638.0
2024-06-20 14:10:00,836.43,836.8,833.76,834.46,4060.0,828.7841,829.1508,826.1385,826.8322,4060.0
2024-06-20 14:15:00,834.32,836.41,834.31,835.87,2991.0,826.6934,828.7643,826.6835,828.2293,2991.0
2024-06-20 14:20:00,835.41,835.62,834.74,835.62,1900.0,827.7735,827.9815,827.1096,827.9815,1900.0
2024-06-20 14:25:00,836.31,839.26,835.6,838.51,6132.0,828.6652,831.5883,827.9617,830.8451,6132.0
2024-06-20 14:30:00,838.13,839.07,837.57,837.57,1700.0,830.4686,831.4,829.9137,829.9137,1700.0
2024-06-20 14:35:00,837.45,837.57,835.38,836.75,4943.0,829.7948,829.9137,827.7437,829.1012,4943.0
2024-06-20 14:40:00,837.15,837.16,836.71,836.71,720.0,829.4976,829.5075,829.0616,829.0616,720.0
2024-06-20 14:45:00,836.21,836.53,835.42,835.46,1500.0,828.5662,828.8832,827.7834,827.823,1500.0
2024-06-20 14:50:00,835.44,835.44,833.17,833.5,1800.0,827.8032,827.8032,825.5539,825.8809,1800.0
2024-06-20 14:55:00,833.24,833.43,831.54,832.24,1250.0,825.6233,825.8116,823.9388,824.6324,1250.0
2024-06-20 15:00:00,831.09,832.89,830.55,830.55,5435.0,823.493,825.2765,822.9579,822.9579,5435.0
2024-06-20 15:05:00,830.52,831.33,829.36,830.26,4868.0,822.9282,823.7308,821.7788,822.6705,4868.0
2024-06-20 15:10:00,829.86,831.96,828.06,831.96,8518.0,822.2742,824.355,820.4907,824.355,8518.0
2024-06-20 15:15:00,832.04,832.04,828.6,830.33,3654.0,824.4343,824.4343,821.0257,822.7399,3654.0
2024-06-20 15:20:00,829.48,829.96,828.07,828.81,4223.0,821.8977,822.3733,820.5006,821.2338,4223.0
2024-06-20 15:25:00,829.41,832.78,829.4,832.78,4290.0,821.8283,825.1675,821.8184,825.1675,4290.0
2024-06-20 15:30:00,832.78,834.11,832.33,834.11,8173.0,825.1675,826.4854,824.7216,826.4854,8173.0
2024-06-20 15:35:00,834.5,834.5,833.19,833.88,1664.0,826.8718,826.8718,825.5738,826.2575,1664.0
2024-06-20 15:40:00,833.6,835.37,833.6,835.05,11970.0,825.98,827.7338,825.98,827.4168,11970.0
2024-06-20 15:45:00,835.31,836.87,835.12,836.63,4199.0,827.6744,829.2201,827.4861,828.9823,4199.0
2024-06-20 15:50:00,836.83,837.2,834.69,835.23,16117.0,829.1805,829.5471,827.06,827.5951,16117.0
2024-06-20 15:55:00,834.09,834.7,826.55,829.49,101280.0,826.4655,827.07,818.9945,821.9076,101280.0
2024-06-21 09:30:00,830.03,835.34,822.11,825.54,182385.0,822.4426,827.7041,814.595,817.9937,182385.0
2024-06-21 09:35:00,824.59,826.98,821.85,823.87,1000.0,817.0524,819.4205,814.3374,816.339,1000.0
2024-06-21 09:40:00,824.01,824.93,821.87,822.05,5626.0,816.4777,817.3893,814.3572,814.5356,5626.0
2024-06-21 09:45:00,821.13,822.12,816.7,817.76,4141.0,813.624,814.605,809.2345,810.2848,4141.0
2024-06-21 09:50:00,818.66,818.66,813.25,814.32,1838.0,811.1766,811.1766,805.816,806.8763,1838.0
2024-06-21 09:55:00,815.51,819.06,813.74,819.06,3046.0,808.0554,811.5729,806.3016,811.5729,3046.0
2024-06-21 10:00:00,817.19,821.17,817.19,819.46,2603.0,809.72,813.6636,809.72,811.9693,2603.0
2024-06-21 10:05:00,820.49,820.76,816.74,817.75,11125.0,812.9899,813.2574,809.2741,810.2749,11125.0
2024-06-21 10:10:00,817.21,820.1,816.64,817.87,6499.0,809.7398,812.6034,809.175,810.3938,6499.0
2024-06-21 10:15:00,817.54,818.64,817.23,817.79,5511.0,810.0668,811.1568,809.7597,810.3145,5511.0
2024-06-21 10:20:00,818.23,819.05,815.68,816.16,4304.0,810.7505,811.563,808.2238,808.6994,4304.0
2024-06-21 10:25:00,817.15,817.73,816.51,817.28,2531.0,809.6804,810.2551,809.0462,809.8092,2531.0
2024-06-21 10:30:00,816.16,817.19,815.21,815.9,2904.0,808.6994,809.72,807.7581,808.4418,2904.0
2024-06-21 10:35:00,816.78,817.49,816.78,817.0,2875.0,809.3138,810.0173,809.3138,809.5318,2875.0
2024-06-21 10:40:00,816.94,818.45,816.94,817.98,4422.0,809.4723,810.9685,809.4723,810.5028,4422.0
2024-06-21 10:45:00,817.78,821.3,817.77,821.3,12500.0,810.3046,813.7924,810.2947,813.7924,12500.0
2024-06-21 10:50:00,820.58,821.07,817.4,817.8,2655.0,813.079,813.5645,809.9281,810.3244,2655.0
2024-06-21 10:55:00,818.22,822.1,818.21,822.0,3237.0,810.7406,814.5851,810.7307,814.486,3237.0
2024-06-21 11:00:00,821.36,823.3,821.17,821.28,3878.0,813.8519,815.7742,813.6636,813.7726,3878.0
2024-06-21 11:05:00,821.77,822.61,821.02,822.06,4499.0,814.2582,815.0905,813.515,814.5455,4499.0
2024-06-21 11:10:00,822.51,823.83,821.76,822.68,6436.0,814.9914,816.2993,814.2482,815.1598,6436.0
2024-06-21 11:15:00,822.87,824.62,822.3,824.4,3501.0,815.3481,817.0821,814.7833,816.8641,3501.0
2024-06-21 11:20:00,824.24,825.12,822.79,823.77,6978.0,816.7056,817.5775,815.2688,816.2399,6978.0
2024-06-21 11:25:00,823.31,823.37,820.77,821.51,2684.0,815.7841,815.8435,813.2673,814.0005,2684.0
2024-06-21 11:30:00,822.13,822.76,820.76,821.64,3723.0,814.6149,815.2391,813.2574,814.1293,3723.0
2024-06-21 11:35:00,820.46,821.63,820.46,821.08,2540.0,812.9601,814.1194,812.9601,813.5745,2540.0
2024-06-21 11:40:00,820.35,823.0,820.35,822.66,2772.0,812.8511,815.4769,812.8511,815.14,2772.0
2024-06-21 11:45:00,822.67,824.17,821.95,824.17,5455.0,815.1499,816.6362,814.4365,816.6362,5455.0
2024-06-21 11:50:00,824.71,827.72,824.7,826.59,3684.0,817.1713,820.1538,817.1614,819.0341,3684.0
2024-06-21 11:55:00,827.28,827.28,825.89,826.05,2216.0,819.7178,819.7178,818.3405,818.499,2216.0
2024-06-21 12:00:00,826.06,826.31,825.31,826.0,3604.0,818.5089,818.7567,817.7658,818.4495,3604.0
2024-06-21 12:05:00,826.43,827.32,823.81,823.81,2162.0,818.8756,819.7574,816.2795,816.2795,2162.0
2024-06-21 12:10:00,823.88,824.37,822.68,824.0,3546.0,816.3489,816.8344,815.1598,816.4678,3546.0
2024-06-21 12:15:00,824.32,824.58,823.77,824.58,872.0,816.7848,817.0425,816.2399,817.0425,872.0
2024-06-21 12:20:00,824.14,824.14,822.66,823.21,1505.0,816.6065,816.6065,815.14,815.685,1505.0
2024-06-21 12:25:00,822.59,822.7,821.75,822.7,1803.0,815.0707,815.1796,814.2383,815.1796,1803.0
2024-06-21 12:30:00,822.62,824.26,822.25,824.26,1200.0,815.1004,816.7254,814.7338,816.7254,1200.0
2024-06-21 12:35:00,823.67,823.67,822.33,822.33,1218.0,816.1408,816.1408,814.813,814.813,1218.0
2024-06-21 12:40:00,824.01,824.01,823.4,823.4,400.0,816.4777,816.4777,815.8733,815.8733,400.0
2024-06-21 12:45:00,822.32,822.32,821.44,822.29,621.0,814.8031,814.8031,813.9312,814.7734,621.0
2024-06-21 12:50:00,822.13,822.54,821.9,822.12,2200.0,814.6149,815.0211,814.387,814.605,2200.0
2024-06-21 12:55:00,822.12,822.12,822.12,822.12,0.0,814.605,814.605,814.605,814.605,0.0
2024-06-21 13:00:00,821.61,822.08,821.16,821.85,1545.0,814.0996,814.5653,813.6537,814.3374,1545.0
2024-06-21 13:05:00,822.04,822.48,821.46,822.0,1605.0,814.5257,814.9617,813.951,814.486,1605.0
2024-06-21 13:10:00,822.41,822.69,822.41,822.69,300.0,814.8923,815.1697,814.8923,815.1697,300.0
2024-06-21 13:15:00,822.39,822.44,821.15,821.15,3426.0,814.8725,814.922,813.6438,813.6438,3426.0
2024-06-21 13:20:00,821.72,821.72,820.22,820.63,692.0,814.2086,814.2086,812.7223,813.1286,692.0
2024-06-21 13:25:00,821.59,821.59,821.44,821.45,607.0,814.0798,814.0798,813.9312,813.9411,607.0
2024-06-21 13:30:00,820.98,820.98,820.06,820.06,1500.0,813.4754,813.4754,812.5638,812.5638,1500.0
2024-06-21 13:35:00,820.06,820.94,818.79,820.51,1346.0,812.5638,813.4357,811.3054,813.0097,1346.0
2024-06-21 13:40:00,820.51,820.51,820.51,820.51,0.0,813.0097,813.0097,813.0097,813.0097,0.0
2024-06-21 13:45:00,820.33,820.34,819.85,820.17,600.0,812.8313,812.8412,812.3557,812.6728,600.0
2024-06-21 13:50:00,820.17,820.88,819.82,820.77,3769.0,812.6728,813.3763,812.326,813.2673,3769.0
2024-06-21 13:55:00,819.55,819.56,818.72,819.29,1000.0,812.0584,812.0684,811.236,811.8008,1000.0
2024-06-21 14:00:00,818.72,819.56,818.68,818.68,900.0,811.236,812.0684,811.1964,811.1964,900.0
2024-06-21 14:05:00,819.5,820.04,817.85,818.59,2646.0,812.0089,812.544,810.374,811.1072,2646.0
2024-06-21 14:10:00,819.87,819.87,819.26,819.59,630.0,812.3755,812.3755,811.7711,812.0981,630.0
2024-06-21 14:15:00,819.9,820.89,819.41,819.63,4623.0,812.4052,813.3862,811.9197,812.1377,4623.0
2024-06-21 14:20:00,820.88,820.88,818.25,818.76,2211.0,813.3763,813.3763,810.7703,811.2757,2211.0
2024-06-21 14:25:00,818.62,819.17,818.62,819.17,500.0,811.1369,811.6819,811.1369,811.6819,500.0
2024-06-21 14:30:00,819.41,820.4,818.43,818.44,2884.0,811.9197,812.9007,810.9487,810.9586,2884.0
2024-06-21 14:35:00,818.98,818.98,818.0,818.27,3566.0,811.4937,811.4937,810.5226,810.7901,3566.0
2024-06-21 14:40:00,818.23,819.13,817.84,818.23,6932.0,810.7505,811.6423,810.3641,810.7505,6932.0
2024-06-21 14:45:00,818.41,818.83,817.9,818.43,1900.0,810.9289,811.345,810.4235,810.9487,1900.0
2024-06-21 14:50:00,817.65,818.52,817.65,818.23,2200.0,810.1758,811.0379,810.1758,810.7505,2200.0
2024-06-21 14:55:00,817.7,817.72,817.19,817.72,2010.0,810.2254,810.2452,809.72,810.2452,2010.0
2024-06-21 15:00:00,817.26,818.22,817.2,818.04,7628.0,809.7894,810.7406,809.7299,810.5622,7628.0
2024-06-21 15:05:00,818.14,819.42,817.49,817.8,8836.0,810.6613,811.9296,810.0173,810.3244,8836.0
2024-06-21 15:10:00,817.98,819.6,817.82,819.28,2550.0,810.5028,812.108,810.3443,811.7909,2550.0
2024-06-21 15:15:00,819.53,820.34,819.53,820.06,1800.0,812.0386,812.8412,812.0386,812.5638,1800.0
2024-06-21 15:20:00,819.29,820.3,818.41,820.3,969.0,811.8008,812.8016,810.9289,812.8016,969.0
2024-06-21 15:25:00,820.63,820.86,819.75,820.07,1120.0,813.1286,813.3565,812.2566,812.5737,1120.0
2024-06-21 15:30:00,819.6,819.93,818.57,819.79,4349.0,812.108,812.435,811.0874,812.2963,4349.0
2024-06-21 15:35:00,820.11,820.11,819.0,819.0,3521.0,812.6133,812.6133,811.5135,811.5135,3521.0
2024-06-21 15:40:00,818.32,819.26,817.67,819.0,12982.0,810.8397,811.7711,810.1956,811.5135,12982.0
2024-06-21 15:45:00,818.99,819.16,817.46,817.8,13193.0,811.5036,811.672,809.9875,810.3244,13193.0
2024-06-21 15:50:00,817.4,818.08,816.35,816.66,35895.0,809.9281,810.6019,808.8877,809.1949,35895.0
2024-06-21 15:55:00,816.37,817.29,815.57,816.18,101367.0,808.9075,809.8191,808.1148,808.7192,101367.0
2024-06-24 09:30:00,813.77,813.77,806.08,812.52,11906.0,806.3313,806.3313,798.7116,805.0927,11906.0
2024-06-24 09:35:00,811.92,815.51,811.32,815.5,5079.0,804.4982,808.0554,803.9037,808.0455,5079.0
2024-06-24 09:40:00,814.43,814.43,806.33,807.86,6290.0,806.9852,806.9852,798.9593,800.4753,6290.0
2024-06-24 09:45:00,806.75,807.86,800.99,800.99,4209.0,799.3754,800.4753,793.6681,793.6681,4209.0
2024-06-24 09:50:00,800.15,807.0,799.59,806.57,3446.0,792.8358,799.6232,792.2809,799.1971,3446.0
2024-06-24 09:55:00,806.78,810.33,806.54,809.45,3457.0,799.4052,802.9227,799.1674,802.0508,3457.0
2024-06-24 10:00:00,810.28,814.53,810.19,812.0,2515.0,802.8732,807.0843,802.784,804.5775,2515.0
2024-06-24 10:05:00,811.19,811.19,809.54,810.78,3519.0,803.7749,803.7749,802.1399,803.3686,3519.0
2024-06-24 10:10:00,810.29,810.29,807.52,810.18,1999.0,802.8831,802.8831,800.1384,802.7741,1999.0
2024-06-24 10:15:00,809.98,810.44,807.56,809.39,2750.0,802.5759,803.0317,800.178,801.9913,2750.0
2024-06-24 10:20:00,808.14,808.52,805.75,807.45,2513.0,800.7527,801.1293,798.3846,800.0691,2513.0
2024-06-24 10:25:00,806.67,807.26,802.7,803.57,2180.0,799.2962,799.8808,795.3625,796.2245,2180.0
2024-06-24 10:30:00,804.55,808.22,803.3,804.28,3097.0,797.1956,800.832,795.957,796.928,3097.0
2024-06-24 10:35:00,808.0,808.41,805.9,807.53,2375.0,800.614,801.0203,798.5332,800.1483,2375.0
2024-06-24 10:40:00,805.13,805.13,803.17,803.66,1300.0,797.7703,797.7703,795.8282,796.3137,1300.0
2024-06-24 10:45:00,802.75,804.05,801.96,802.6,1300.0,795.412,796.7001,794.6292,795.2634,1300.0
2024-06-24 10:50:00,802.59,804.46,800.47,801.08,8257.0,795.2535,797.1064,793.1529,793.7573,8257.0
2024-06-24 10:55:00,802.44,807.4,801.66,807.12,1500.0,795.1048,800.0195,794.332,799.7421,1500.0
2024-06-24 11:00:00,808.08,808.08,804.07,805.73,2105.0,800.6933,800.6933,796.7199,798.3648,2105.0
2024-06-24 11:05:00,806.05,807.0,806.05,806.24,2100.0,798.6818,799.6232,798.6818,798.8701,2100.0
2024-06-24 11:10:00,806.38,807.35,806.25,807.21,2100.0,799.0088,799.97,798.88,799.8312,2100.0
2024-06-24 11:15:00,807.08,807.34,805.37,806.62,2000.0,799.7024,799.9601,798.0081,799.2466,2000.0
2024-06-24 11:20:00,806.48,806.48,804.51,804.52,4103.0,799.1079,799.1079,797.1559,797.1658,4103.0
2024-06-24 11:25:00,804.93,805.66,803.43,805.66,3310.0,797.5721,798.2954,796.0858,798.2954,3310.0
2024-06-24 11:30:00,806.45,806.45,803.08,803.94,1428.0,799.0782,799.0782,795.739,796.5911,1428.0
2024-06-24 11:35:00,804.13,804.4,804.13,804.26,300.0,796.7794,797.0469,796.7794,796.9082,300.0
2024-06-24 11:40:00,803.68,804.11,802.62,802.63,900.0,796.3335,796.7596,795.2832,795.2931,900.0
2024-06-24 11:45:00,800.81,800.81,800.81,800.81,100.0,793.4897,793.4897,793.4897,793.4897,100.0
2024-06-24 11:50:00,801.22,801.92,801.22,801.46,1800.0,793.896,794.5896,793.896,794.1338,1800.0
2024-06-24 11:55:00,800.86,802.9,800.84,802.26,4256.0,793.5393,795.5606,793.5195,794.9265,4256.0
2024-06-24 12:00:00,802.88,803.73,802.13,803.73,3630.0,795.5408,796.3831,794.7977,796.3831,3630.0
2024-06-24 12:05:00,803.86,803.86,802.12,802.79,2210.0,796.5119,796.5119,794.7878,795.4516,2210.0
2024-06-24 12:10:00,801.98,802.28,801.35,801.71,1500.0,794.6491,794.9463,794.0248,794.3815,1500.0
2024-06-24 12:15:00,801.73,803.45,801.28,803.45,4000.0,794.4013,796.1056,793.9555,796.1056,4000.0
2024-06-24 12:20:00,803.39,803.39,802.55,802.83,1729.0,796.0462,796.0462,795.2138,795.4913,1729.0
2024-06-24 12:25:00,802.75,803.46,802.64,802.64,1400.0,795.412,796.1155,795.303,795.303,1400.0
2024-06-24 12:30:00,803.0,803.91,802.49,803.16,3541.0,795.6597,796.5614,795.1544,795.8183,3541.0
2024-06-24 12:35:00,803.17,803.58,802.2,802.75,1286.0,795.8282,796.2344,794.867,795.412,1286.0
2024-06-24 12:40:00,802.26,802.26,801.47,801.47,900.0,794.9265,794.9265,794.1437,794.1437,900.0
2024-06-24 12:45:00,801.78,801.78,801.05,801.05,1211.0,794.4509,794.4509,793.7276,793.7276,1211.0
2024-06-24 12:50:00,801.36,801.41,800.26,800.27,2055.0,794.0347,794.0843,792.9448,792.9547,2055.0
2024-06-24 12:55:00,800.65,800.7,798.58,799.25,2718.0,793.3312,793.3808,791.2801,791.944,2718.0
2024-06-24 13:00:00,799.61,799.9,799.29,799.55,1006.0,792.3007,792.5881,791.9836,792.2413,1006.0
2024-06-24 13:05:00,799.79,800.87,799.31,799.81,3702.0,792.4791,793.5492,792.0035,792.4989,3702.0
2024-06-24 13:10:00,799.94,800.45,799.4,799.6,2056.0,792.6277,793.133,792.0926,792.2908,2056.0
2024-06-24 13:15:00,798.76,801.3,798.76,799.98,1200.0,791.4585,793.9753,791.4585,792.6673,1200.0
2024-06-24 13:20:00,800.49,800.49,799.62,799.62,1253.0,793.1727,793.1727,792.3106,792.3106,1253.0
2024-06-24 13:25:00,799.77,801.1,799.77,800.23,1609.0,792.4593,793.7771,792.4593,792.915,1609.0
2024-06-24 13:30:00,799.32,799.62,798.77,799.62,1269.0,792.0134,792.3106,791.4684,792.3106,1269.0
2024-06-24 13:35:00,798.13,800.13,797.94,800.13,2200.0,790.8342,792.816,790.646,792.816,2200.0
2024-06-24 13:40:00,799.0,799.09,798.96,798.97,800.0,791.6963,791.7855,791.6567,791.6666,800.0
2024-06-24 13:45:00,799.0,799.6,798.5,799.27,1800.0,791.6963,792.2908,791.2009,791.9638,1800.0
2024-06-24 13:50:00,798.54,799.28,798.41,798.41,2742.0,791.2405,791.9737,791.1117,791.1117,2742.0
2024-06-24 13:55:00,798.6,800.52,798.6,800.23,7508.0,791.2999,793.2024,791.2999,792.915,7508.0
2024-06-24 14:00:00,800.31,800.31,798.47,798.86,4486.0,792.9943,792.9943,791.1711,791.5576,4486.0
2024-06-24 14:05:00,798.32,799.55,798.32,799.17,1000.0,791.0225,792.2413,791.0225,791.8647,1000.0
2024-06-24 14:10:00,798.58,798.86,797.73,798.29,2899.0,791.2801,791.5576,790.4379,790.9928,2899.0
2024-06-24 14:15:00,798.21,798.98,797.71,798.88,1400.0,790.9135,791.6765,790.4181,791.5774,1400.0
2024-06-24 14:20:00,799.02,799.41,797.31,797.31,1611.0,791.7161,792.1025,790.0217,790.0217,1611.0
2024-06-24 14:25:00,797.25,798.17,796.86,797.42,2571.0,789.9623,790.8739,789.5759,790.1307,2571.0
2024-06-24 14:30:00,797.28,797.61,796.83,796.83,1422.0,789.992,790.319,789.5461,789.5461,1422.0
2024-06-24 14:35:00,796.88,798.68,796.88,798.68,1900.0,789.5957,791.3792,789.5957,791.3792,1900.0
2024-06-24 14:40:00,799.28,799.28,798.81,798.82,400.0,791.9737,791.9737,791.508,791.5179,400.0
2024-06-24 14:45:00,798.94,800.31,798.93,800.31,1205.0,791.6368,792.9943,791.6269,792.9943,1205.0
2024-06-24 14:50:00,800.97,801.53,800.14,800.14,8320.0,793.6483,794.2032,792.8259,792.8259,8320.0
2024-06-24 14:55:00,800.21,800.3,798.92,800.3,2954.0,792.8952,792.9844,791.617,792.9844,2954.0
2024-06-24 15:00:00,800.93,801.65,800.93,801.65,1700.0,793.6087,794.3221,793.6087,794.3221,1700.0
2024-06-24 15:05:00,801.88,802.6,801.86,802.59,2849.0,794.55,795.2634,794.5301,795.2535,2849.0
2024-06-24 15:10:00,802.12,802.2,801.67,801.68,1200.0,794.7878,794.867,794.3419,794.3518,1200.0
2024-06-24 15:15:00,801.59,801.9,801.14,801.14,2130.0,794.2626,794.5698,793.8167,793.8167,2130.0
2024-06-24 15:20:00,800.86,801.24,800.08,800.16,2300.0,793.5393,793.9158,792.7664,792.8457,2300.0
2024-06-24 15:25:00,800.67,801.21,800.67,801.08,3713.0,793.351,793.8861,793.351,793.7573,3713.0
2024-06-24 15:30:00,800.6,800.82,800.28,800.3,4770.0,793.2817,793.4997,792.9646,792.9844,4770.0
2024-06-24 15:35:00,799.99,801.92,799.77,800.66,9405.0,792.6772,794.5896,792.4593,793.3411,9405.0
2024-06-24 15:40:00,800.66,801.47,799.48,800.11,7722.0,793.3411,794.1437,792.1719,792.7961,7722.0
2024-06-24 15:45:00,799.43,799.43,796.0,796.0,6377.0,792.1224,792.1224,788.7237,788.7237,6377.0
2024-06-24 15:50:00,795.65,796.48,795.0,795.18,20638.0,788.3769,789.1993,787.7329,787.9112,20638.0
2024-06-24 15:55:00,795.11,796.67,792.37,794.02,66417.0,787.8419,789.3876,785.1269,786.7618,66417.0
2024-06-25 09:30:00,800.87,801.18,791.42,796.45,11451.0,793.5492,793.8564,784.1856,789.1696,11451.0
2024-06-25 09:35:00,795.37,797.24,794.36,797.24,1351.0,788.0995,789.9524,787.0987,789.9524,1351.0
2024-06-25 09:40:00,797.44,802.33,796.53,801.74,4941.0,790.1506,794.9959,789.2489,794.4112,4941.0
2024-06-25 09:45:00,801.1,803.88,801.1,802.26,4153.0,793.7771,796.5317,793.7771,794.9265,4153.0
2024-06-25 09:50:00,803.5,805.95,803.48,803.75,2247.0,796.1552,798.5828,796.1353,796.4029,2247.0
2024-06-25 09:55:00,803.51,805.11,803.24,803.73,2432.0,796.1651,797.7504,795.8975,796.3831,2432.0
2024-06-25 10:00:00,802.9,807.39,802.48,806.75,4807.0,795.5606,800.0096,795.1445,799.3754,4807.0
2024-06-25 10:05:00,806.27,810.46,805.11,810.46,2412.0,798.8998,803.0515,797.7504,803.0515,2412.0
2024-06-25 10:10:00,808.55,809.49,807.5,808.65,22609.0,801.159,802.0904,800.1186,801.2581,22609.0
2024-06-25 10:15:00,808.54,808.54,800.94,803.45,6405.0,801.1491,801.1491,793.6186,796.1056,6405.0
2024-06-25 10:20:00,803.56,803.57,801.12,802.06,1992.0,796.2146,796.2245,793.7969,794.7283,1992.0
2024-06-25 10:25:00,802.32,804.54,802.32,803.16,2456.0,794.9859,797.1857,794.9859,795.8183,2456.0
2024-06-25 10:30:00,803.68,804.7,802.53,804.5,7959.0,796.3335,797.3442,795.194,797.146,7959.0
2024-06-25 10:35:00,802.8,806.0,802.8,804.29,2316.0,795.4616,798.6323,795.4616,796.9379,2316.0
2024-06-25 10:40:00,804.99,804.99,802.22,802.62,514.0,797.6315,797.6315,794.8869,795.2832,514.0
2024-06-25 10:45:00,802.72,802.72,801.5,801.62,655.0,795.3823,795.3823,794.1734,794.2923,655.0
2024-06-25 10:50:00,802.11,802.11,800.45,802.04,2106.0,794.7779,794.7779,793.133,794.7085,2106.0
2024-06-25 10:55:00,801.24,802.42,801.24,802.35,632.0,793.9158,795.085,793.9158,795.0157,632.0
2024-06-25 11:00:00,805.82,805.89,804.64,804.64,1700.0,798.454,798.5233,797.2847,797.2847,1700.0
2024-06-25 11:05:00,805.14,807.06,804.13,807.06,1847.0,797.7802,799.6826,796.7794,799.6826,1847.0
2024-06-25 11:10:00,809.29,810.42,809.14,809.74,600.0,801.8922,803.0119,801.7436,802.3381,600.0
2024-06-25 11:15:00,810.68,811.91,809.71,809.71,1991.0,803.2695,804.4883,802.3084,802.3084,1991.0
2024-06-25 11:20:00,809.86,812.0,809.86,811.54,2320.0,802.457,804.5775,802.457,804.1217,2320.0
2024-06-25 11:25:00,811.89,811.89,811.5,811.5,700.0,804.4685,804.4685,804.082,804.082,700.0
2024-06-25 11:30:00,811.8,811.8,809.77,810.41,4803.0,804.3793,804.3793,802.3678,803.002,4803.0
2024-06-25 11:35:00,810.8,811.55,810.72,811.08,1500.0,803.3884,804.1316,803.3092,803.6659,1500.0
2024-06-25 11:40:00,810.71,811.19,810.37,810.58,2299.0,803.2993,803.7749,802.9624,803.1704,2299.0
2024-06-25 11:45:00,811.05,811.21,810.35,810.35,1500.0,803.6361,803.7947,802.9425,802.9425,1500.0
2024-06-25 11:50:00,811.1,812.1,810.51,812.1,3840.0,803.6857,804.6765,803.1011,804.6765,3840.0
2024-06-25 11:55:00,811.8,812.65,811.62,812.04,11369.0,804.3793,805.2215,804.2009,804.6171,11369.0
2024-06-25 12:00:00,811.97,812.4,810.51,810.51,6147.0,804.5477,804.9738,803.1011,803.1011,6147.0
2024-06-25 12:05:00,810.26,811.4,810.26,810.81,2585.0,802.8534,803.9829,802.8534,803.3983,2585.0
2024-06-25 12:10:00,810.55,810.62,810.54,810.62,300.0,803.1407,803.2101,803.1308,803.2101,300.0
2024-06-25 12:15:00,810.59,811.0,809.8,810.44,2738.0,803.1803,803.5866,802.3976,803.0317,2738.0
2024-06-25 12:20:00,811.0,811.33,809.36,810.04,2017.0,803.5866,803.9136,801.9616,802.6354,2017.0
2024-06-25 12:25:00,810.14,811.91,810.07,810.76,7664.0,802.7345,804.4883,802.6651,803.3488,7664.0
2024-06-25 12:30:00,811.13,811.13,809.61,809.97,2578.0,803.7154,803.7154,802.2093,802.566,2578.0
2024-06-25 12:35:00,809.86,811.43,809.86,811.0,2530.0,802.457,804.0127,802.457,803.5866,2530.0
2024-06-25 12:40:00,811.0,811.45,810.43,811.45,10619.0,803.5866,804.0325,803.0218,804.0325,10619.0
2024-06-25 12:45:00,811.21,811.21,809.64,811.2,1645.0,803.7947,803.7947,802.239,803.7848,1645.0
2024-06-25 12:50:00,811.42,811.82,809.7,810.0,1457.0,804.0028,804.3991,802.2985,802.5957,1457.0
2024-06-25 12:55:00,809.8,810.0,809.6,809.86,2976.0,802.3976,802.5957,802.1994,802.457,2976.0
2024-06-25 13:00:00,809.84,810.57,809.31,809.51,2000.0,802.4372,803.1605,801.912,802.1102,2000.0
2024-06-25 13:05:00,810.69,810.69,810.68,810.69,183.0,803.2794,803.2794,803.2695,803.2794,183.0
2024-06-25 13:10:00,810.94,812.22,810.94,811.82,3775.0,803.5271,804.7954,803.5271,804.3991,3775.0
2024-06-25 13:15:00,811.78,812.54,811.35,811.71,1676.0,804.3595,805.1125,803.9334,804.2901,1676.0
2024-06-25 13:20:00,811.83,811.83,811.0,811.16,2026.0,804.409,804.409,803.5866,803.7451,2026.0
2024-06-25 13:25:00,811.74,812.65,811.35,812.19,5963.0,804.3198,805.2215,803.9334,804.7657,5963.0
2024-06-25 13:30:00,811.94,812.11,811.54,811.54,900.0,804.518,804.6865,804.1217,804.1217,900.0
2024-06-25 13:35:00,811.5,813.09,811.03,812.34,3196.0,804.082,805.6575,803.6163,804.9144,3196.0
2024-06-25 13:40:00,811.71,813.76,811.71,813.76,1712.0,804.2901,806.3214,804.2901,806.3214,1712.0
2024-06-25 13:45:00,814.01,815.44,813.72,815.44,650.0,806.5691,807.986,806.2817,807.986,650.0
2024-06-25 13:50:00,815.07,815.48,814.5,814.64,1731.0,807.6194,808.0256,807.0546,807.1933,1731.0
2024-06-25 13:55:00,815.05,815.2,815.04,815.2,458.0,807.5996,807.7482,807.5897,807.7482,458.0
2024-06-25 14:00:00,814.58,815.41,814.58,815.04,1487.0,807.1339,807.9563,807.1339,807.5897,1487.0
2024-06-25 14:05:00,815.08,816.79,815.07,815.91,800.0,807.6293,809.3237,807.6194,808.4517,800.0
2024-06-25 14:10:00,817.0,817.0,816.31,816.48,993.0,809.5318,809.5318,808.8481,809.0165,993.0
2024-06-25 14:15:00,816.07,816.65,816.06,816.65,1314.0,808.6103,809.185,808.6003,809.185,1314.0
2024-06-25 14:20:00,816.98,816.98,815.76,816.7,2909.0,809.5119,809.5119,808.3031,809.2345,2909.0
2024-06-25 14:25:00,816.7,818.54,816.7,818.54,832.0,809.2345,811.0577,809.2345,811.0577,832.0
2024-06-25 14:30:00,818.37,819.09,818.32,818.58,1243.0,810.8892,811.6026,810.8397,811.0973,1243.0
2024-06-25 14:35:00,818.28,818.29,817.14,818.03,2088.0,810.8001,810.81,809.6705,810.5523,2088.0
2024-06-25 14:40:00,818.02,818.26,818.02,818.26,500.0,810.5424,810.7802,810.5424,810.7802,500.0
2024-06-25 14:45:00,818.35,818.35,817.09,817.35,2034.0,810.8694,810.8694,809.6209,809.8786,2034.0
2024-06-25 14:50:00,817.79,817.93,817.72,817.93,500.0,810.3145,810.4533,810.2452,810.4533,500.0
2024-06-25 14:55:00,817.43,817.69,816.75,817.69,800.0,809.9578,810.2154,809.284,810.2154,800.0
2024-06-25 15:00:00,817.54,817.54,816.74,817.15,1023.0,810.0668,810.0668,809.2741,809.6804,1023.0
2024-06-25 15:05:00,817.18,817.18,816.56,816.56,1500.0,809.7101,809.7101,809.0958,809.0958,1500.0
2024-06-25 15:10:00,816.4,816.4,815.39,815.78,1488.0,808.9372,808.9372,807.9365,808.3229,1488.0
2024-06-25 15:15:00,815.8,816.25,815.8,816.25,400.0,808.3427,808.7886,808.3427,808.7886,400.0
2024-06-25 15:20:00,816.89,818.01,816.87,818.01,1000.0,809.4228,810.5325,809.4029,810.5325,1000.0
2024-06-25 15:25:00,817.74,819.34,817.74,819.23,1600.0,810.265,811.8504,810.265,811.7414,1600.0
2024-06-25 15:30:00,818.9,819.54,818.9,819.54,700.0,811.4144,812.0485,811.4144,812.0485,700.0
2024-06-25 15:35:00,819.48,819.74,818.92,819.68,2525.0,811.9891,812.2467,811.4342,812.1873,2525.0
2024-06-25 15:40:00,819.71,820.0,819.0,819.52,2559.0,812.217,812.5043,811.5135,812.0287,2559.0
2024-06-25 15:45:00,819.3,819.82,818.83,819.54,3989.0,811.8107,812.326,811.345,812.0485,3989.0
2024-06-25 15:50:00,819.23,820.24,816.92,818.73,21722.0,811.7414,812.7421,809.4525,811.2459,21722.0
2024-06-25 15:55:00,818.08,818.84,817.03,817.85,25390.0,810.6019,811.3549,809.5615,810.374,25390.0
2024-06-26 09:30:00,814.38,817.96,813.69,817.66,10005.0,806.9357,810.483,806.252,810.1857,10005.0
2024-06-26 09:35:00,814.68,817.43,814.45,817.43,1200.0,807.233,809.9578,807.0051,809.9578,1200.0
2024-06-26 09:40:00,819.04,820.33,814.15,819.82,3200.0,811.5531,812.8313,806.7078,812.326,3200.0
2024-06-26 09:45:00,818.98,826.9,818.98,824.39,3731.0,811.4937,819.3413,811.4937,816.8542,3731.0
2024-06-26 09:50:00,824.7,825.43,823.18,823.18,2217.0,817.1614,817.8847,815.6553,815.6553,2217.0
2024-06-26 09:55:00,824.94,824.95,819.54,819.55,2004.0,817.3992,817.4091,812.0485,812.0584,2004.0
2024-06-26 10:00:00,820.85,821.6,820.0,820.19,802.0,813.3466,814.0897,812.5043,812.6926,802.0
2024-06-26 10:05:00,820.97,821.16,820.97,821.16,200.0,813.4655,813.6537,813.4655,813.6537,200.0
2024-06-26 10:10:00,819.62,819.77,819.62,819.77,200.0,812.1278,812.2764,812.1278,812.2764,200.0
2024-06-26 10:15:00,820.22,821.0,818.78,821.0,1095.0,812.7223,813.4952,811.2955,813.4952,1095.0
2024-06-26 10:20:00,820.43,822.21,820.42,820.92,1751.0,812.9304,814.6941,812.9205,813.4159,1751.0
2024-06-26 10:25:00,820.51,820.51,816.67,816.67,1372.0,813.0097,813.0097,809.2048,809.2048,1372.0
2024-06-26 10:30:00,818.75,818.75,817.76,818.18,404.0,811.2658,811.2658,810.2848,810.701,404.0
2024-06-26 10:35:00,819.19,819.19,818.92,818.92,200.0,811.7017,811.7017,811.4342,811.4342,200.0
2024-06-26 10:40:00,818.9,819.4,818.27,818.28,628.0,811.4144,811.9098,810.7901,810.8001,628.0
2024-06-26 10:45:00,818.51,818.51,818.5,818.51,100.0,811.028,811.028,811.018,811.028,100.0
2024-06-26 10:50:00,818.23,818.23,818.23,818.23,100.0,810.7505,810.7505,810.7505,810.7505,100.0
2024-06-26 10:55:00,818.25,818.26,818.25,818.25,446.0,810.7703,810.7802,810.7703,810.7703,446.0
2024-06-26 11:00:00,815.76,815.76,815.76,815.76,100.0,808.3031,808.3031,808.3031,808.3031,100.0
2024-06-26 11:05:00,814.2,814.2,811.17,812.33,1100.0,806.7573,806.7573,803.755,804.9044,1100.0
2024-06-26 11:10:00,811.37,811.37,809.51,810.38,1600.0,803.9532,803.9532,802.1102,802.9723,1600.0
2024-06-26 11:15:00,810.78,812.24,810.72,812.24,1500.0,803.3686,804.8153,803.3092,804.8153,1500.0
2024-06-26 11:20:00,814.35,814.36,814.24,814.25,200.0,806.906,806.9159,806.797,806.8069,200.0
2024-06-26 11:25:00,813.09,813.61,812.64,812.82,400.0,805.6575,806.1727,805.2116,805.39,400.0
2024-06-26 11:30:00,811.78,811.78,811.68,811.68,200.0,804.3595,804.3595,804.2604,804.2604,200.0
2024-06-26 11:35:00,811.46,811.46,811.46,811.46,100.0,804.0424,804.0424,804.0424,804.0424,100.0
2024-06-26 11:40:00,811.49,812.18,810.42,812.18,1400.0,804.0721,804.7558,803.0119,804.7558,1400.0
2024-06-26 11:45:00,812.9,814.8,812.88,814.8,609.0,805.4692,807.3519,805.4494,807.3519,609.0
2024-06-26 11:50:00,814.07,816.27,813.72,816.27,960.0,806.6285,808.8084,806.2817,808.8084,960.0
2024-06-26 11:55:00,816.35,816.35,815.19,815.19,700.0,808.8877,808.8877,807.7383,807.7383,700.0
2024-06-26 12:00:00,813.98,813.98,812.79,812.8,800.0,806.5394,806.5394,805.3602,805.3701,800.0
2024-06-26 12:05:00,811.3,813.31,810.73,813.31,3822.0,803.8839,805.8755,803.3191,805.8755,3822.0
2024-06-26 12:10:00,812.7,812.7,812.69,812.7,100.0,805.2711,805.2711,805.2612,805.2711,100.0
2024-06-26 12:15:00,812.2,812.74,811.59,812.2,3085.0,804.7756,805.3107,804.1712,804.7756,3085.0
2024-06-26 12:20:00,812.2,812.2,811.27,811.38,849.0,804.7756,804.7756,803.8541,803.9631,849.0
2024-06-26 12:25:00,812.42,813.39,811.58,811.58,1300.0,804.9936,805.9548,804.1613,804.1613,1300.0
2024-06-26 12:30:00,811.95,811.95,811.0,811.0,250.0,804.5279,804.5279,803.5866,803.5866,250.0
2024-06-26 12:35:00,811.03,811.03,809.67,809.88,513.0,803.6163,803.6163,802.2688,802.4768,513.0
2024-06-26 12:40:00,810.13,810.13,807.49,807.51,3155.0,802.7246,802.7246,800.1087,800.1285,3155.0
2024-06-26 12:45:00,808.57,808.57,805.48,805.48,1284.0,801.1788,801.1788,798.1171,798.1171,1284.0
2024-06-26 12:50:00,806.41,807.6,806.41,807.39,1213.0,799.0386,800.2177,799.0386,800.0096,1213.0
2024-06-26 12:55:00,805.76,807.45,805.7,806.07,900.0,798.3945,800.0691,798.335,798.7017,900.0
2024-06-26 13:00:00,805.06,805.84,805.0,805.54,820.0,797.7009,798.4738,797.6414,798.1765,820.0
2024-06-26 13:05:00,805.0,805.0,804.44,804.76,1070.0,797.6414,797.6414,797.0866,797.4036,1070.0
2024-06-26 13:10:00,804.73,807.1,804.73,806.6,2100.0,797.3739,799.7223,797.3739,799.2268,2100.0
2024-06-26 13:15:00,805.36,805.36,804.97,804.97,200.0,797.9982,797.9982,797.6117,797.6117,200.0
2024-06-26 13:20:00,804.36,806.29,804.36,806.29,1500.0,797.0073,798.9197,797.0073,798.9197,1500.0
2024-06-26 13:25:00,804.69,806.05,804.69,805.55,600.0,797.3343,798.6818,797.3343,798.1864,600.0
2024-06-26 13:30:00,805.55,806.55,805.16,806.53,1250.0,798.1864,799.1773,797.8,799.1575,1250.0
2024-06-26 13:35:00,806.73,806.74,806.16,806.16,982.0,799.3556,799.3655,798.7908,798.7908,982.0
2024-06-26 13:40:00,806.26,806.75,806.26,806.75,328.0,798.8899,799.3754,798.8899,799.3754,328.0
2024-06-26 13:45:00,806.74,806.74,806.28,806.29,600.0,799.3655,799.3655,798.9097,798.9197,600.0
2024-06-26 13:50:00,806.67,806.75,806.67,806.75,743.0,799.2962,799.3754,799.2962,799.3754,743.0
2024-06-26 13:55:00,807.41,807.41,807.41,807.41,200.0,800.0294,800.0294,800.0294,800.0294,200.0
2024-06-26 14:00:00,806.72,806.72,803.62,803.62,2469.0,799.3457,799.3457,796.2741,796.2741,2469.0
2024-06-26 14:05:00,803.55,804.37,803.55,804.37,1425.0,796.2047,797.0172,796.2047,797.0172,1425.0
2024-06-26 14:10:00,804.36,805.09,803.78,804.01,1581.0,797.0073,797.7306,796.4326,796.6605,1581.0
2024-06-26 14:15:00,804.86,805.34,803.73,803.78,2710.0,797.5027,797.9783,796.3831,796.4326,2710.0
2024-06-26 14:20:00,803.53,804.58,803.35,804.58,3479.0,796.1849,797.2253,796.0065,797.2253,3479.0
2024-06-26 14:25:00,804.36,804.36,803.1,803.48,1600.0,797.0073,797.0073,795.7588,796.1353,1600.0
2024-06-26 14:30:00,804.05,804.28,803.34,803.96,1000.0,796.7001,796.928,795.9966,796.611,1000.0
2024-06-26 14:35:00,803.74,804.6,803.1,803.15,3180.0,796.393,797.2451,795.7588,795.8084,3180.0
2024-06-26 14:40:00,802.71,804.34,802.25,804.34,4221.0,795.3724,796.9875,794.9166,796.9875,4221.0
2024-06-26 14:45:00,803.95,804.62,803.5,804.47,2132.0,796.601,797.2649,796.1552,797.1163,2132.0
2024-06-26 14:50:00,803.68,803.68,803.03,803.6,900.0,796.3335,796.3335,795.6895,796.2542,900.0
2024-06-26 14:55:00,803.6,803.6,801.74,802.06,900.0,796.2542,796.2542,794.4112,794.7283,900.0
2024-06-26 15:00:00,802.07,802.2,801.39,801.91,1300.0,794.7382,794.867,794.0644,794.5797,1300.0
2024-06-26 15:05:00,801.61,802.03,800.89,800.89,909.0,794.2824,794.6986,793.569,793.569,909.0
2024-06-26 15:10:00,800.84,800.84,799.25,799.88,2723.0,793.5195,793.5195,791.944,792.5682,2723.0
2024-06-26 15:15:00,799.94,801.75,799.55,801.75,1347.0,792.6277,794.4212,792.2413,794.4212,1347.0
2024-06-26 15:20:00,800.38,802.21,800.38,801.99,1170.0,793.0637,794.877,793.0637,794.659,1170.0
2024-06-26 15:25:00,802.12,804.14,802.11,804.13,1530.0,794.7878,796.7893,794.7779,796.7794,1530.0
2024-06-26 15:30:00,803.8,804.32,802.94,803.8,1224.0,796.4524,796.9677,795.6003,796.4524,1224.0
2024-06-26 15:35:00,804.13,804.93,803.98,804.51,6072.0,796.7794,797.5721,796.6308,797.1559,6072.0
2024-06-26 15:40:00,804.78,807.22,804.77,807.01,3606.0,797.4235,799.8412,797.4135,799.6331,3606.0
2024-06-26 15:45:00,806.89,806.89,805.46,805.78,4847.0,799.5142,799.5142,798.0972,798.4143,4847.0
2024-06-26 15:50:00,806.51,813.89,805.88,813.89,12509.0,799.1376,806.4502,798.5134,806.4502,12509.0
2024-06-26 15:55:00,813.71,814.59,812.49,813.13,36000.0,806.2718,807.1438,805.063,805.6971,36000.0
2024-06-27 09:30:00,819.47,824.58,815.0,821.39,18788.0,811.9792,817.0425,807.55,813.8816,18788.0
2024-06-27 09:35:00,822.39,826.45,820.91,826.45,2800.0,814.8725,818.8954,813.406,818.8954,2800.0
2024-06-27 09:40:00,825.59,825.59,818.78,819.19,2345.0,818.0432,818.0432,811.2955,811.7017,2345.0
2024-06-27 09:45:00,818.75,824.26,818.72,820.91,2238.0,811.2658,816.7254,811.236,813.406,2238.0
2024-06-27 09:50:00,818.39,818.58,816.81,818.58,1340.0,810.909,811.0973,809.3435,811.0973,1340.0
2024-06-27 09:55:00,816.51,817.15,814.79,815.16,3383.0,809.0462,809.6804,807.342,807.7086,3383.0
2024-06-27 10:00:00,815.11,816.42,813.79,815.95,4136.0,807.659,808.9571,806.3511,808.4914,4136.0
2024-06-27 10:05:00,815.74,815.9,814.68,815.38,2100.0,808.2833,808.4418,807.233,807.9266,2100.0
2024-06-27 10:10:00,815.24,819.51,815.24,819.51,3403.0,807.7878,812.0188,807.7878,812.0188,3403.0
2024-06-27 10:15:00,820.49,820.49,817.73,818.38,910.0,812.9899,812.9899,810.2551,810.8991,910.0
2024-06-27 10:20:00,818.07,818.83,816.89,816.89,1401.0,810.592,811.345,809.4228,809.4228,1401.0
2024-06-27 10:25:00,816.2,819.27,816.2,817.72,7003.0,808.7391,811.781,808.7391,810.2452,7003.0
2024-06-27 10:30:00,817.27,818.04,816.37,818.0,2304.0,809.7993,810.5622,808.9075,810.5226,2304.0
2024-06-27 10:35:00,817.4,818.25,816.94,817.4,2126.0,809.9281,810.7703,809.4723,809.9281,2126.0
2024-06-27 10:40:00,817.99,818.84,815.85,815.85,1800.0,810.5127,811.3549,808.3923,808.3923,1800.0
2024-06-27 10:45:00,815.04,815.3,813.21,813.21,1264.0,807.5897,807.8473,805.7764,805.7764,1264.0
2024-06-27 10:50:00,814.24,814.24,810.55,810.55,1308.0,806.797,806.797,803.1407,803.1407,1308.0
2024-06-27 10:55:00,811.8,812.73,811.47,812.33,2664.0,804.3793,805.3008,804.0523,804.9044,2664.0
2024-06-27 11:00:00,811.02,811.5,810.09,810.82,1737.0,803.6064,804.082,802.6849,803.4082,1737.0
2024-06-27 11:05:00,810.12,812.1,810.11,812.1,1000.0,802.7146,804.6765,802.7047,804.6765,1000.0
2024-06-27 11:10:00,812.36,812.36,811.24,812.35,1166.0,804.9342,804.9342,803.8244,804.9243,1166.0
2024-06-27 11:15:00,811.7,811.7,811.24,811.24,500.0,804.2802,804.2802,803.8244,803.8244,500.0
2024-06-27 11:20:00,810.16,810.49,810.16,810.49,300.0,802.7543,803.0813,802.7543,803.0813,300.0
2024-06-27 11:25:00,811.52,811.52,808.0,808.0,1100.0,804.1018,804.1018,800.614,800.614,1100.0
2024-06-27 11:30:00,808.21,809.46,806.78,807.45,2401.0,800.8221,802.0607,799.4052,800.0691,2401.0
2024-06-27 11:35:00,808.19,810.47,807.45,810.47,900.0,800.8023,803.0614,800.0691,803.0614,900.0
2024-06-27 11:40:00,811.17,811.17,809.2,809.45,400.0,803.755,803.755,801.8031,802.0508,400.0
2024-06-27 11:45:00,809.1,811.42,809.1,811.29,2914.0,801.704,804.0028,801.704,803.8739,2914.0
2024-06-27 11:50:00,811.38,812.08,811.38,811.58,1562.0,803.9631,804.6567,803.9631,804.1613,1562.0
2024-06-27 11:55:00,811.98,812.19,811.31,811.89,5569.0,804.5576,804.7657,803.8938,804.4685,5569.0
2024-06-27 12:00:00,811.89,812.16,811.53,812.05,1915.0,804.4685,804.736,804.1118,804.627,1915.0
2024-06-27 12:05:00,812.57,813.05,811.41,812.12,8855.0,805.1422,805.6179,803.9929,804.6964,8855.0
2024-06-27 12:10:00,812.2,812.5,811.6,812.29,2715.0,804.7756,805.0729,804.1811,804.8648,2715.0
2024-06-27 12:15:00,812.06,812.94,811.96,812.82,1976.0,804.6369,805.5089,804.5378,805.39,1976.0
2024-06-27 12:20:00,812.82,812.94,811.79,812.37,1711.0,805.39,805.5089,804.3694,804.9441,1711.0
2024-06-27 12:25:00,812.37,813.28,812.37,813.28,704.0,804.9441,805.8458,804.9441,805.8458,704.0
2024-06-27 12:30:00,813.87,817.73,813.17,816.74,8638.0,806.4304,810.2551,805.7368,809.2741,8638.0
2024-06-27 12:35:00,815.86,816.19,814.79,816.18,1534.0,808.4022,808.7292,807.342,808.7192,1534.0
2024-06-27 12:40:00,816.73,816.84,815.2,816.84,4434.0,809.2642,809.3732,807.7482,809.3732,4434.0
2024-06-27 12:45:00,817.5,817.96,817.12,817.12,825.0,810.0272,810.483,809.6507,809.6507,825.0
2024-06-27 12:50:00,817.12,817.12,817.12,817.12,0.0,809.6507,809.6507,809.6507,809.6507,0.0
2024-06-27 12:55:00,816.59,816.59,816.59,816.59,100.0,809.1255,809.1255,809.1255,809.1255,100.0
2024-06-27 13:00:00,816.31,817.54,816.31,817.54,300.0,808.8481,810.0668,808.8481,810.0668,300.0
2024-06-27 13:05:00,817.43,818.7,817.43,818.7,516.0,809.9578,811.2162,809.9578,811.2162,516.0
2024-06-27 13:10:00,818.11,818.11,818.1,818.11,100.0,810.6316,810.6316,810.6217,810.6316,100.0
2024-06-27 13:15:00,818.11,818.11,818.11,818.11,0.0,810.6316,810.6316,810.6316,810.6316,0.0
2024-06-27 13:20:00,817.2,817.2,817.1,817.11,1916.0,809.7299,809.7299,809.6308,809.6407,1916.0
2024-06-27 13:25:00,817.72,818.2,817.43,818.2,5005.0,810.2452,810.7208,809.9578,810.7208,5005.0
2024-06-27 13:30:00,817.61,817.61,816.55,816.55,898.0,810.1362,810.1362,809.0859,809.0859,898.0
2024-06-27 13:35:00,817.05,817.34,816.73,817.34,300.0,809.5813,809.8686,809.2642,809.8686,300.0
2024-06-27 13:40:00,817.87,817.87,817.1,817.1,400.0,810.3938,810.3938,809.6308,809.6308,400.0
2024-06-27 13:45:00,817.1,817.1,817.1,817.1,0.0,809.6308,809.6308,809.6308,809.6308,0.0
2024-06-27 13:50:00,816.66,817.29,816.66,817.29,200.0,809.1949,809.8191,809.1949,809.8191,200.0
2024-06-27 13:55:00,816.54,816.73,816.54,816.73,300.0,809.076,809.2642,809.076,809.2642,300.0
2024-06-27 14:00:00,816.17,816.17,813.87,814.87,1400.0,808.7093,808.7093,806.4304,807.4212,1400.0
2024-06-27 14:05:00,816.07,816.07,815.98,815.99,200.0,808.6103,808.6103,808.5211,808.531,200.0
2024-06-27 14:10:00,815.81,816.21,815.79,816.17,400.0,808.3526,808.749,808.3328,808.7093,400.0
2024-06-27 14:15:00,816.17,816.17,815.04,815.17,500.0,808.7093,808.7093,807.5897,807.7185,500.0
2024-06-27 14:20:00,815.68,816.4,815.68,815.99,600.0,808.2238,808.9372,808.2238,808.531,600.0
2024-06-27 14:25:00,815.99,815.99,815.76,815.76,300.0,808.531,808.531,808.3031,808.3031,300.0
2024-06-27 14:30:00,816.35,816.76,816.34,816.37,1183.0,808.8877,809.2939,808.8778,808.9075,1183.0
2024-06-27 14:35:00,816.95,816.95,816.33,816.66,703.0,809.4822,809.4822,808.8679,809.1949,703.0
2024-06-27 14:40:00,816.26,816.38,816.01,816.38,500.0,808.7985,808.9174,808.5508,808.9174,500.0
2024-06-27 14:45:00,816.29,816.72,816.28,816.72,345.0,808.8282,809.2543,808.8183,809.2543,345.0
2024-06-27 14:50:00,817.28,817.83,817.28,817.74,610.0,809.8092,810.3542,809.8092,810.265,610.0
2024-06-27 14:55:00,817.84,817.86,817.24,817.59,900.0,810.3641,810.3839,809.7696,810.1164,900.0
2024-06-27 15:00:00,817.42,817.42,817.05,817.05,200.0,809.9479,809.9479,809.5813,809.5813,200.0
2024-06-27 15:05:00,817.58,817.71,817.58,817.71,200.0,810.1065,810.2353,810.1065,810.2353,200.0
2024-06-27 15:10:00,817.68,818.34,817.67,818.34,600.0,810.2055,810.8595,810.1956,810.8595,600.0
2024-06-27 15:15:00,818.36,818.36,817.74,817.74,500.0,810.8793,810.8793,810.265,810.265,500.0
2024-06-27 15:20:00,818.33,818.8,818.33,818.8,1200.0,810.8496,811.3153,810.8496,811.3153,1200.0
2024-06-27 15:25:00,818.8,819.38,818.35,819.38,1937.0,811.3153,811.89,810.8694,811.89,1937.0
2024-06-27 15:30:00,819.03,819.08,816.37,816.5,2300.0,811.5432,811.5927,808.9075,809.0363,2300.0
2024-06-27 15:35:00,816.73,816.96,816.3,816.3,1078.0,809.2642,809.4921,808.8382,808.8382,1078.0
2024-06-27 15:40:00,816.29,816.9,815.48,815.61,2321.0,808.8282,809.4327,808.0256,808.1545,2321.0
2024-06-27 15:45:00,815.63,815.63,814.53,814.9,3178.0,808.1743,808.1743,807.0843,807.451,3178.0
2024-06-27 15:50:00,813.6,813.66,811.52,811.52,6207.0,806.1628,806.2223,804.1018,804.1018,6207.0
2024-06-27 15:55:00,811.89,815.21,811.89,814.93,11540.0,804.4685,807.7581,804.4685,807.4807,11540.0
2024-06-28 09:30:00,826.44,826.44,818.39,818.4,12180.0,818.8855,818.8855,810.909,810.919,12180.0
2024-06-28 09:35:00,821.03,828.44,820.57,826.92,1439.0,813.5249,820.8672,813.0691,819.3611,1439.0
2024-06-28 09:40:00,826.78,830.62,824.52,829.46,8216.0,819.2224,823.0273,816.983,821.8779,8216.0
2024-06-28 09:45:00,830.5,830.5,827.95,829.3,5472.0,822.9083,822.9083,820.3817,821.7193,5472.0
2024-06-28 09:50:00,831.0,834.04,831.0,834.04,2682.0,823.4038,826.416,823.4038,826.416,2682.0
2024-06-28 09:55:00,832.12,835.94,831.7,835.1,5710.0,824.5135,828.2986,824.0974,827.4663,5710.0
2024-06-28 10:00:00,835.42,838.63,833.96,837.67,8128.0,827.7834,830.964,826.3367,830.0128,8128.0
2024-06-28 10:05:00,838.54,839.4,837.3,837.3,9216.0,830.8749,831.727,829.6462,829.6462,9216.0
2024-06-28 10:10:00,838.99,840.25,838.37,840.25,1448.0,831.3207,832.5692,830.7064,832.5692,1448.0
2024-06-28 10:15:00,840.67,841.41,836.63,837.89,3496.0,832.9854,833.7186,828.9823,830.2308,3496.0
2024-06-28 10:20:00,838.06,839.2,837.52,839.2,2340.0,830.3992,831.5288,829.8642,831.5288,2340.0
2024-06-28 10:25:00,838.89,840.0,835.63,835.63,2627.0,831.2217,832.3215,827.9915,827.9915,2627.0
2024-06-28 10:30:00,837.24,838.27,837.07,837.07,895.0,829.5867,830.6073,829.4183,829.4183,895.0
2024-06-28 10:35:00,836.5,837.84,834.64,835.09,2742.0,828.8535,830.1813,827.0105,827.4564,2742.0
2024-06-28 10:40:00,833.76,837.62,832.86,837.12,3226.0,826.1385,829.9633,825.2468,829.4678,3226.0
2024-06-28 10:45:00,836.19,837.81,835.57,837.49,2748.0,828.5463,830.1515,827.932,829.8345,2748.0
2024-06-28 10:50:00,837.07,837.7,834.59,835.3,4010.0,829.4183,830.0425,826.961,827.6645,4010.0
2024-06-28 10:55:00,834.95,835.17,833.1,834.86,3446.0,827.3177,827.5357,825.4846,827.2285,3446.0
2024-06-28 11:00:00,835.11,835.11,831.2,832.71,3137.0,827.4762,827.4762,823.602,825.0981,3137.0
2024-06-28 11:05:00,833.07,835.28,832.58,833.98,9277.0,825.4549,827.6447,824.9693,826.3565,9277.0
2024-06-28 11:10:00,833.41,836.1,833.41,836.1,2252.0,825.7917,828.4572,825.7917,828.4572,2252.0
2024-06-28 11:15:00,836.17,836.3,834.94,835.56,2548.0,828.5265,828.6553,827.3078,827.9221,2548.0
2024-06-28 11:20:00,836.29,839.58,836.29,838.92,3826.0,828.6454,831.9053,828.6454,831.2514,3826.0
2024-06-28 11:25:00,838.68,838.95,833.5,834.39,13771.0,831.0136,831.2811,825.8809,826.7628,13771.0
2024-06-28 11:30:00,835.3,835.33,834.15,835.0,999.0,827.6645,827.6942,826.525,827.3672,999.0
2024-06-28 11:35:00,834.11,835.4,833.87,834.62,3593.0,826.4854,827.7636,826.2475,826.9907,3593.0
2024-06-28 11:40:00,834.36,836.4,834.36,835.74,4757.0,826.7331,828.7544,826.7331,828.1005,4757.0
2024-06-28 11:45:00,835.89,836.88,835.89,836.86,677.0,828.2491,829.23,828.2491,829.2102,677.0
2024-06-28 11:50:00,837.37,837.82,835.99,837.82,2306.0,829.7156,830.1614,828.3482,830.1614,2306.0
2024-06-28 11:55:00,837.29,837.48,836.11,836.67,1777.0,829.6363,829.8245,828.4671,829.0219,1777.0
2024-06-28 12:00:00,836.72,837.36,836.03,836.04,1157.0,829.0715,829.7056,828.3878,828.3977,1157.0
2024-06-28 12:05:00,833.87,834.81,833.41,834.71,2561.0,826.2475,827.179,825.7917,827.0799,2561.0
2024-06-28 12:10:00,832.43,834.2,831.81,834.2,910.0,824.8207,826.5745,824.2064,826.5745,910.0
2024-06-28 12:15:00,834.21,834.21,830.87,831.99,1225.0,826.5844,826.5844,823.275,824.3847,1225.0
2024-06-28 12:20:00,832.45,833.4,831.91,833.04,2074.0,824.8405,825.7818,824.3055,825.4251,2074.0
2024-06-28 12:25:00,833.63,835.25,833.63,835.09,1648.0,826.0097,827.6149,826.0097,827.4564,1648.0
2024-06-28 12:30:00,833.56,834.14,831.81,832.25,900.0,825.9404,826.5151,824.2064,824.6424,900.0
2024-06-28 12:35:00,831.75,831.75,828.2,829.13,1131.0,824.1469,824.1469,820.6294,821.5509,1131.0
2024-06-28 12:40:00,828.76,828.93,827.97,828.93,1324.0,821.1843,821.3527,820.4015,821.3527,1324.0
2024-06-28 12:45:00,829.54,829.54,827.13,827.86,834.0,821.9571,821.9571,819.5692,820.2925,834.0
2024-06-28 12:50:00,828.38,828.38,827.4,827.4,625.0,820.8077,820.8077,819.8367,819.8367,625.0
2024-06-28 12:55:00,828.75,829.09,827.38,828.87,1943.0,821.1743,821.5112,819.8169,821.2932,1943.0
2024-06-28 13:00:00,827.74,828.03,826.85,826.85,800.0,820.1736,820.4609,819.2917,819.2917,800.0
2024-06-28 13:05:00,827.32,830.0,827.32,829.26,959.0,819.7574,822.4129,819.7574,821.6797,959.0
2024-06-28 13:10:00,828.8,828.8,828.8,828.8,100.0,821.2239,821.2239,821.2239,821.2239,100.0
2024-06-28 13:15:00,830.13,831.25,830.13,830.45,1800.0,822.5417,823.6515,822.5417,822.8588,1800.0
2024-06-28 13:20:00,830.98,830.98,830.4,830.4,331.0,823.384,823.384,822.8093,822.8093,331.0
2024-06-28 13:25:00,831.07,831.07,829.96,829.96,1207.0,823.4731,823.4731,822.3733,822.3733,1207.0
2024-06-28 13:30:00,829.19,830.0,828.44,828.99,1171.0,821.6103,822.4129,820.8672,821.4122,1171.0
2024-06-28 13:35:00,829.0,829.45,827.86,828.23,756.0,821.4221,821.8679,820.2925,820.6591,756.0
2024-06-28 13:40:00,828.85,829.22,828.24,828.25,800.0,821.2734,821.6401,820.669,820.6789,800.0
2024-06-28 13:45:00,827.89,827.89,827.15,827.15,488.0,820.3222,820.3222,819.589,819.589,488.0
2024-06-28 13:50:00,827.71,828.67,826.5,828.67,6901.0,820.1439,821.0951,818.9449,821.0951,6901.0
2024-06-28 13:55:00,827.42,827.42,827.41,827.42,100.0,819.8565,819.8565,819.8466,819.8565,100.0
2024-06-28 14:00:00,828.41,829.05,828.26,828.3,1456.0,820.8375,821.4716,820.6888,820.7285,1456.0
2024-06-28 14:05:00,828.27,829.17,827.76,829.17,785.0,820.6987,821.5905,820.1934,821.5905,785.0
2024-06-28 14:10:00,828.76,829.23,828.45,828.45,4594.0,821.1843,821.65,820.8771,820.8771,4594.0
2024-06-28 14:15:00,829.99,829.99,827.39,827.39,1798.0,822.403,822.403,819.8268,819.8268,1798.0
2024-06-28 14:20:00,827.75,827.76,824.66,825.65,1779.0,820.1835,820.1934,817.1217,818.1027,1779.0
2024-06-28 14:25:00,826.28,826.77,825.24,825.24,700.0,818.7269,819.2124,817.6964,817.6964,700.0
2024-06-28 14:30:00,826.01,826.48,826.01,826.48,588.0,818.4594,818.9251,818.4594,818.9251,588.0
2024-06-28 14:35:00,826.45,827.35,825.96,827.21,1679.0,818.8954,819.7871,818.4099,819.6484,1679.0
2024-06-28 14:40:00,827.62,827.62,825.74,825.74,700.0,820.0547,820.0547,818.1919,818.1919,700.0
2024-06-28 14:45:00,825.74,826.41,825.05,825.61,645.0,818.1919,818.8557,817.5082,818.063,645.0
2024-06-28 14:50:00,825.59,825.59,825.09,825.09,600.0,818.0432,818.0432,817.5478,817.5478,600.0
2024-06-28 14:55:00,824.55,826.22,824.55,826.22,600.0,817.0127,818.6675,817.0127,818.6675,600.0
2024-06-28 15:00:00,825.11,825.96,823.98,825.96,700.0,817.5676,818.4099,816.4479,818.4099,700.0
2024-06-28 15:05:00,825.98,825.98,824.99,825.14,500.0,818.4297,818.4297,817.4487,817.5973,500.0
2024-06-28 15:10:00,825.84,825.84,823.7,824.06,1353.0,818.2909,818.2909,816.1705,816.5272,1353.0
2024-06-28 15:15:00,823.55,825.13,823.1,823.69,1060.0,816.0219,817.5874,815.576,816.1606,1060.0
2024-06-28 15:20:00,824.06,824.06,822.2,822.83,2404.0,816.5272,816.5272,814.6842,815.3085,2404.0
2024-06-28 15:25:00,823.0,824.32,823.0,823.18,3584.0,815.4769,816.7848,815.4769,815.6553,3584.0
2024-06-28 15:30:00,823.55,823.55,818.69,819.82,4449.0,816.0219,816.0219,811.2063,812.326,4449.0
2024-06-28 15:35:00,819.73,822.83,819.56,822.83,2332.0,812.2368,815.3085,812.0684,815.3085,2332.0
2024-06-28 15:40:00,824.1,825.28,823.67,824.34,4922.0,816.5669,817.7361,816.1408,816.8047,4922.0
2024-06-28 15:45:00,824.36,825.3,823.42,824.55,2741.0,816.8245,817.7559,815.8931,817.0127,2741.0
2024-06-28 15:50:00,823.9,827.96,823.9,825.98,13017.0,816.3687,820.3916,816.3687,818.4297,13017.0
2024-06-28 15:55:00,826.12,826.46,823.89,824.51,22657.0,818.5684,818.9053,816.3588,816.9731,22657.0
2024-07-01 09:30:00,821.92,828.92,818.13,821.0,14236.0,814.4068,821.3428,810.6514,813.4952,14236.0
2024-07-01 09:35:00,821.0,821.67,818.58,821.26,1295.0,813.4952,814.1591,811.0973,813.7528,1295.0
2024-07-01 09:40:00,818.51,818.51,811.56,811.56,2902.0,811.028,811.028,804.1415,804.1415,2902.0
2024-07-01 09:45:00,812.22,813.93,809.65,809.65,5177.0,804.7954,806.4898,802.2489,802.2489,5177.0
2024-07-01 09:50:00,808.79,812.29,808.75,811.52,2429.0,801.3968,804.8648,801.3572,804.1018,2429.0
2024-07-01 09:55:00,811.98,815.88,811.27,815.45,2572.0,804.5576,808.422,803.8541,807.9959,2572.0
2024-07-01 10:00:00,816.94,818.65,816.11,816.11,4141.0,809.4723,811.1667,808.6499,808.6499,4141.0
2024-07-01 10:05:00,817.3,817.97,815.5,815.76,2251.0,809.829,810.4929,808.0455,808.3031,2251.0
2024-07-01 10:10:00,815.72,815.72,809.83,810.0,3274.0,808.2635,808.2635,802.4273,802.5957,3274.0
2024-07-01 10:15:00,807.83,814.69,807.83,813.77,1805.0,800.4456,807.2429,800.4456,806.3313,1805.0
2024-07-01 10:20:00,813.88,816.19,813.4,815.41,2900.0,806.4403,808.7292,805.9647,807.9563,2900.0
2024-07-01 10:25:00,815.01,816.95,815.01,816.95,1576.0,807.5599,809.4822,807.5599,809.4822,1576.0
2024-07-01 10:30:00,816.76,817.26,815.22,815.45,2652.0,809.2939,809.7894,807.768,807.9959,2652.0
2024-07-01 10:35:00,815.0,817.02,813.78,813.78,1296.0,807.55,809.5516,806.3412,806.3412,1296.0
2024-07-01 10:40:00,815.64,815.97,812.8,815.97,1550.0,808.1842,808.5112,805.3701,808.5112,1550.0
2024-07-01 10:45:00,816.76,817.02,815.94,817.02,600.0,809.2939,809.5516,808.4814,809.5516,600.0
2024-07-01 10:50:00,814.16,816.01,814.16,814.37,800.0,806.7177,808.5508,806.7177,806.9258,800.0
2024-07-01 10:55:00,815.48,816.67,815.48,816.67,500.0,808.0256,809.2048,808.0256,809.2048,500.0
2024-07-01 11:00:00,815.13,816.15,814.27,816.15,800.0,807.6788,808.6895,806.8267,808.6895,800.0
2024-07-01 11:05:00,815.68,817.16,815.68,816.45,900.0,808.2238,809.6903,808.2238,808.9868,900.0
2024-07-01 11:10:00,817.71,819.23,817.12,819.23,867.0,810.2353,811.7414,809.6507,811.7414,867.0
2024-07-01 11:15:00,818.87,820.0,818.87,820.0,1020.0,811.3847,812.5043,811.3847,812.5043,1020.0
2024-07-01 11:20:00,820.39,820.39,818.28,818.73,700.0,812.8908,812.8908,810.8001,811.2459,700.0
2024-07-01 11:25:00,818.48,819.43,818.05,819.43,1733.0,810.9982,811.9395,810.5722,811.9395,1733.0
2024-07-01 11:30:00,818.7,819.99,818.52,819.99,800.0,811.2162,812.4944,811.0379,812.4944,800.0
2024-07-01 11:35:00,819.84,820.45,818.21,818.21,1613.0,812.3458,812.9502,810.7307,810.7307,1613.0
2024-07-01 11:40:00,819.24,820.68,819.24,819.25,2402.0,811.7513,813.1781,811.7513,811.7612,2402.0
2024-07-01 11:45:00,819.09,820.43,818.88,820.43,1000.0,811.6026,812.9304,811.3946,812.9304,1000.0
2024-07-01 11:50:00,821.14,822.16,820.94,821.63,3165.0,813.6339,814.6446,813.4357,814.1194,3165.0
2024-07-01 11:55:00,820.75,821.26,820.61,821.26,700.0,813.2475,813.7528,813.1088,813.7528,700.0
2024-07-01 12:00:00,821.75,822.04,820.98,821.51,1266.0,814.2383,814.5257,813.4754,814.0005,1266.0
2024-07-01 12:05:00,821.25,823.41,821.25,823.41,500.0,813.7429,815.8832,813.7429,815.8832,500.0
2024-07-01 12:10:00,823.38,824.54,822.14,824.54,2627.0,815.8534,817.0028,814.6248,817.0028,2627.0
2024-07-01 12:15:00,824.48,825.92,824.26,825.11,2684.0,816.9434,818.3702,816.7254,817.5676,2684.0
2024-07-01 12:20:00,824.29,825.69,823.75,825.22,2472.0,816.7551,818.1423,816.2201,817.6766,2472.0
2024-07-01 12:25:00,823.89,824.52,823.89,824.41,1237.0,816.3588,816.983,816.3588,816.874,1237.0
2024-07-01 12:30:00,824.39,824.48,823.69,824.17,637.0,816.8542,816.9434,816.1606,816.6362,637.0
2024-07-01 12:35:00,823.26,823.55,822.89,822.9,600.0,815.7345,816.0219,815.3679,815.3778,600.0
2024-07-01 12:40:00,822.6,823.09,822.31,823.09,1000.0,815.0806,815.5661,814.7932,815.5661,1000.0
2024-07-01 12:45:00,823.48,824.23,823.07,823.37,800.0,815.9525,816.6957,815.5463,815.8435,800.0
2024-07-01 12:50:00,822.35,823.17,822.35,822.96,500.0,814.8328,815.6454,814.8328,815.4373,500.0
2024-07-01 12:55:00,822.63,823.28,821.38,823.28,1188.0,815.1103,815.7543,813.8717,815.7543,1188.0
2024-07-01 13:00:00,822.64,822.64,821.74,821.74,800.0,815.1202,815.1202,814.2284,814.2284,800.0
2024-07-01 13:05:00,821.15,822.48,821.14,821.9,2248.0,813.6438,814.9617,813.6339,814.387,2248.0
2024-07-01 13:10:00,821.79,822.27,820.49,820.5,1800.0,814.278,814.7536,812.9899,812.9998,1800.0
2024-07-01 13:15:00,821.16,821.79,820.77,821.05,934.0,813.6537,814.278,813.2673,813.5447,934.0
2024-07-01 13:20:00,821.41,822.0,820.77,821.36,3300.0,813.9014,814.486,813.2673,813.8519,3300.0
2024-07-01 13:25:00,821.74,822.96,821.22,822.96,1829.0,814.2284,815.4373,813.7132,815.4373,1829.0
2024-07-01 13:30:00,822.24,822.24,821.8,821.84,1348.0,814.7239,814.7239,814.2879,814.3275,1348.0
2024-07-01 13:35:00,822.04,823.09,822.03,822.6,1200.0,814.5257,815.5661,814.5158,815.0806,1200.0
2024-07-01 13:40:00,823.27,823.84,822.27,823.63,1292.0,815.7444,816.3092,814.7536,816.1011,1292.0
2024-07-01 13:45:00,823.64,823.65,823.45,823.49,1106.0,816.1111,816.121,815.9228,815.9624,1106.0
2024-07-01 13:50:00,823.13,823.13,822.52,822.52,600.0,815.6057,815.6057,815.0013,815.0013,600.0
2024-07-01 13:55:00,822.91,822.92,822.91,822.91,276.0,815.3877,815.3976,815.3877,815.3877,276.0
2024-07-01 14:00:00,822.48,822.48,822.0,822.0,1927.0,814.9617,814.9617,814.486,814.486,1927.0
2024-07-01 14:05:00,822.01,823.9,821.92,823.9,2500.0,814.496,816.3687,814.4068,816.3687,2500.0
2024-07-01 14:10:00,823.99,825.47,823.99,825.07,787.0,816.4579,817.9243,816.4579,817.528,787.0
2024-07-01 14:15:00,825.35,826.47,825.35,826.47,600.0,817.8054,818.9152,817.8054,818.9152,600.0
2024-07-01 14:20:00,826.59,826.59,824.51,824.51,500.0,819.0341,819.0341,816.9731,816.9731,500.0
2024-07-01 14:25:00,823.69,823.73,822.92,823.0,1267.0,816.1606,816.2002,815.3976,815.4769,1267.0
2024-07-01 14:30:00,822.82,823.26,822.62,823.26,600.0,815.2986,815.7345,815.1004,815.7345,600.0
2024-07-01 14:35:00,823.7,825.02,823.7,825.01,1000.0,816.1705,817.4784,816.1705,817.4685,1000.0
2024-07-01 14:40:00,825.01,825.9,825.01,825.7,2655.0,817.4685,818.3504,817.4685,818.1522,2655.0
2024-07-01 14:45:00,825.7,825.7,823.99,824.68,2100.0,818.1522,818.1522,816.4579,817.1416,2100.0
2024-07-01 14:50:00,823.78,823.98,822.99,823.93,2529.0,816.2498,816.4479,815.467,816.3984,2529.0
2024-07-01 14:55:00,823.89,824.71,823.89,824.04,1600.0,816.3588,817.1713,816.3588,816.5074,1600.0
2024-07-01 15:00:00,823.79,825.14,823.79,824.64,1500.0,816.2597,817.5973,816.2597,817.1019,1500.0
2024-07-01 15:05:00,824.64,826.75,824.64,826.18,1771.0,817.1019,819.1926,817.1019,818.6278,1771.0
2024-07-01 15:10:00,826.38,828.01,826.21,828.01,2104.0,818.826,820.4411,818.6576,820.4411,2104.0
2024-07-01 15:15:00,826.77,827.38,826.46,827.38,1051.0,819.2124,819.8169,818.9053,819.8169,1051.0
2024-07-01 15:20:00,826.54,827.82,826.19,827.22,11732.0,818.9845,820.2528,818.6377,819.6583,11732.0
2024-07-01 15:25:00,826.62,826.62,823.99,825.3,2235.0,819.0638,819.0638,816.4579,817.7559,2235.0
2024-07-01 15:30:00,825.44,825.44,823.2,824.95,1239.0,817.8946,817.8946,815.6751,817.4091,1239.0
2024-07-01 15:35:00,825.84,825.84,823.88,823.97,1824.0,818.2909,818.2909,816.3489,816.438,1824.0
2024-07-01 15:40:00,824.21,824.42,823.42,823.98,1750.0,816.6758,816.8839,815.8931,816.4479,1750.0
2024-07-01 15:45:00,822.02,822.13,820.7,821.9,2713.0,814.5059,814.6149,813.1979,814.387,2713.0
2024-07-01 15:50:00,823.28,827.85,822.32,827.85,5194.0,815.7543,820.2826,814.8031,820.2826,5194.0
2024-07-01 15:55:00,828.12,828.94,827.36,828.0,16799.0,820.5501,821.3626,819.7971,820.4312,16799.0
2024-07-02 09:30:00,819.11,827.99,818.0,827.99,12305.0,811.6225,820.4213,810.5226,820.4213,12305.0
2024-07-02 09:35:00,828.14,834.4,825.3,833.59,3049.0,820.5699,826.7727,817.7559,825.9701,3049.0
2024-07-02 09:40:00,831.92,832.7,831.65,832.5,1400.0,824.3154,825.0882,824.0478,824.8901,1400.0
2024-07-02 09:45:00,832.5,835.74,832.5,833.32,1839.0,824.8901,828.1005,824.8901,825.7026,1839.0
2024-07-02 09:50:00,832.8,835.34,830.89,834.71,14682.0,825.1873,827.7041,823.2948,827.0799,14682.0
2024-07-02 09:55:00,834.11,835.0,831.4,834.74,10758.0,826.4854,827.3672,823.8001,827.1096,10758.0
2024-07-02 10:00:00,833.23,834.86,830.73,834.22,5263.0,825.6134,827.2285,823.1362,826.5943,5263.0
2024-07-02 10:05:00,831.99,833.22,830.7,832.3,1294.0,824.3847,825.6035,823.1065,824.6919,1294.0
2024-07-02 10:10:00,830.69,830.69,829.08,830.47,1001.0,823.0966,823.0966,821.5013,822.8786,1001.0
2024-07-02 10:15:00,829.95,830.6,829.62,829.97,888.0,822.3634,823.0074,822.0364,822.3832,888.0
2024-07-02 10:20:00,829.64,829.64,828.29,828.29,500.0,822.0562,822.0562,820.7186,820.7186,500.0
2024-07-02 10:25:00,828.38,829.94,828.38,829.93,300.0,820.8077,822.3535,820.8077,822.3436,300.0
2024-07-02 10:30:00,829.7,832.95,829.54,832.95,980.0,822.1157,825.336,821.9571,825.336,980.0
2024-07-02 10:35:00,833.05,834.37,833.04,834.37,300.0,825.435,826.743,825.4251,826.743,300.0
2024-07-02 10:40:00,835.0,836.94,833.93,834.4,911.0,827.3672,829.2895,826.307,826.7727,911.0
2024-07-02 10:45:00,834.5,834.95,833.71,834.95,1400.0,826.8718,827.3177,826.089,827.3177,1400.0
2024-07-02 10:50:00,836.31,836.31,834.34,834.71,3377.0,828.6652,828.6652,826.7132,827.0799,3377.0
2024-07-02 10:55:00,836.02,836.81,835.68,836.38,3699.0,828.3779,829.1607,828.041,828.7346,3699.0
2024-07-02 11:00:00,836.5,836.55,835.51,836.5,1500.0,828.8535,828.903,827.8726,828.8535,1500.0
2024-07-02 11:05:00,836.59,837.5,836.49,837.37,2624.0,828.9427,829.8444,828.8436,829.7156,2624.0
2024-07-02 11:10:00,836.41,836.41,834.06,834.07,1600.0,828.7643,828.7643,826.4358,826.4457,1600.0
2024-07-02 11:15:00,833.12,833.86,832.58,832.58,987.0,825.5044,826.2376,824.9693,824.9693,987.0
2024-07-02 11:20:00,831.64,833.77,831.41,833.11,600.0,824.0379,826.1485,823.81,825.4945,600.0
2024-07-02 11:25:00,833.03,833.45,832.14,832.86,1194.0,825.4152,825.8314,824.5334,825.2468,1194.0
2024-07-02 11:30:00,832.79,833.89,832.03,833.89,400.0,825.1774,826.2674,824.4244,826.2674,400.0
2024-07-02 11:35:00,833.89,834.72,833.83,834.72,700.0,826.2674,827.0898,826.2079,827.0898,700.0
2024-07-02 11:40:00,834.69,834.69,832.42,832.42,464.0,827.06,827.06,824.8108,824.8108,464.0
2024-07-02 11:45:00,833.59,833.97,833.0,833.0,1749.0,825.9701,826.3466,825.3855,825.3855,1749.0
2024-07-02 11:50:00,833.31,833.42,833.0,833.42,950.0,825.6927,825.8017,825.3855,825.8017,950.0
2024-07-02 11:55:00,831.8,831.8,829.6,829.7,600.0,824.1965,824.1965,822.0166,822.1157,600.0
2024-07-02 12:00:00,829.89,830.44,829.85,830.44,400.0,822.3039,822.8489,822.2643,822.8489,400.0
2024-07-02 12:05:00,830.0,830.46,828.84,829.66,1900.0,822.4129,822.8687,821.2635,822.076,1900.0
2024-07-02 12:10:00,829.37,829.37,828.01,828.01,400.0,821.7887,821.7887,820.4411,820.4411,400.0
2024-07-02 12:15:00,827.92,829.11,827.92,829.11,200.0,820.3519,821.5311,820.3519,821.5311,200.0
2024-07-02 12:20:00,829.36,829.36,829.36,829.36,100.0,821.7788,821.7788,821.7788,821.7788,100.0
2024-07-02 12:25:00,830.25,830.25,830.25,830.25,100.0,822.6606,822.6606,822.6606,822.6606,100.0
2024-07-02 12:30:00,830.75,830.75,829.65,829.65,1450.0,823.1561,823.1561,822.0661,822.0661,1450.0
2024-07-02 12:35:00,829.65,829.65,829.65,829.65,0.0,822.0661,822.0661,822.0661,822.0661,0.0
2024-07-02 12:40:00,829.35,829.56,829.11,829.56,400.0,821.7689,821.9769,821.5311,821.9769,400.0
2024-07-02 12:45:00,829.9,829.9,829.35,829.35,200.0,822.3138,822.3138,821.7689,821.7689,200.0
2024-07-02 12:50:00,829.73,829.73,829.73,829.73,100.0,822.1454,822.1454,822.1454,822.1454,100.0
2024-07-02 12:55:00,830.24,830.79,830.0,830.0,650.0,822.6507,823.1957,822.4129,822.4129,650.0
2024-07-02 13:00:00,830.25,830.26,830.05,830.05,1027.0,822.6606,822.6705,822.4625,822.4625,1027.0
2024-07-02 13:05:00,830.26,831.07,829.69,831.06,894.0,822.6705,823.4731,822.1058,823.4632,894.0
2024-07-02 13:10:00,832.66,833.31,832.55,832.89,500.0,825.0486,825.6927,824.9396,825.2765,500.0
2024-07-02 13:15:00,833.09,833.17,832.33,832.33,500.0,825.4747,825.5539,824.7216,824.7216,500.0
2024-07-02 13:20:00,832.22,833.0,832.22,832.74,936.0,824.6126,825.3855,824.6126,825.1279,936.0
2024-07-02 13:25:00,832.19,832.71,832.19,832.68,401.0,824.5829,825.0981,824.5829,825.0684,401.0
2024-07-02 13:30:00,832.69,832.69,831.59,831.6,1150.0,825.0783,825.0783,823.9884,823.9983,1150.0
2024-07-02 13:35:00,831.27,832.2,830.8,832.2,546.0,823.6713,824.5928,823.2056,824.5928,546.0
2024-07-02 13:40:00,832.5,832.6,832.5,832.57,845.0,824.8901,824.9892,824.8901,824.9594,845.0
2024-07-02 13:45:00,831.77,832.84,831.77,832.49,525.0,824.1667,825.227,824.1667,824.8802,525.0
2024-07-02 13:50:00,832.5,833.0,832.18,832.85,1518.0,824.8901,825.3855,824.573,825.2369,1518.0
2024-07-02 13:55:00,832.96,833.84,832.96,833.65,951.0,825.3459,826.2178,825.3459,826.0296,951.0
2024-07-02 14:00:00,833.02,833.99,833.0,833.38,1525.0,825.4053,826.3664,825.3855,825.762,1525.0
2024-07-02 14:05:00,833.6,833.92,833.25,833.88,700.0,825.98,826.2971,825.6332,826.2575,700.0
2024-07-02 14:10:00,835.38,835.71,835.26,835.27,933.0,827.7437,828.0707,827.6248,827.6347,933.0
2024-07-02 14:15:00,834.76,834.76,833.89,833.9,400.0,827.1294,827.1294,826.2674,826.2773,400.0
2024-07-02 14:20:00,835.13,835.2,835.13,835.2,200.0,827.496,827.5654,827.496,827.5654,200.0
2024-07-02 14:25:00,835.1,835.74,834.79,835.67,700.0,827.4663,828.1005,827.1591,828.0311,700.0
2024-07-02 14:30:00,835.71,835.71,833.92,834.31,1618.0,828.0707,828.0707,826.2971,826.6835,1618.0
2024-07-02 14:35:00,834.73,835.59,834.27,835.58,900.0,827.0997,827.9518,826.6439,827.9419,900.0
2024-07-02 14:40:00,835.37,835.89,835.37,835.55,700.0,827.7338,828.2491,827.7338,827.9122,700.0
2024-07-02 14:45:00,835.96,837.91,835.95,837.9,4608.0,828.3184,830.2506,828.3085,830.2407,4608.0
2024-07-02 14:50:00,837.12,838.52,837.12,838.2,3225.0,829.4678,830.855,829.4678,830.538,3225.0
2024-07-02 14:55:00,838.52,838.52,837.51,837.51,300.0,830.855,830.855,829.8543,829.8543,300.0
2024-07-02 15:00:00,837.54,838.5,837.49,837.82,2848.0,829.884,830.8352,829.8345,830.1614,2848.0
2024-07-02 15:05:00,837.74,838.08,837.37,837.37,700.0,830.0822,830.4191,829.7156,829.7156,700.0
2024-07-02 15:10:00,837.72,838.01,837.72,837.8,325.0,830.0624,830.3497,830.0624,830.1416,325.0
2024-07-02 15:15:00,837.52,837.75,837.04,837.75,743.0,829.8642,830.0921,829.3886,830.0921,743.0
2024-07-02 15:20:00,837.79,838.23,837.62,838.18,500.0,830.1317,830.5677,829.9633,830.5181,500.0
2024-07-02 15:25:00,838.5,838.53,838.01,838.29,1300.0,830.8352,830.8649,830.3497,830.6271,1300.0
2024-07-02 15:30:00,838.36,838.74,837.83,838.5,1553.0,830.6965,831.073,830.1713,830.8352,1553.0
2024-07-02 15:35:00,838.85,839.68,838.85,838.94,1300.0,831.182,832.0044,831.182,831.2712,1300.0
2024-07-02 15:40:00,838.58,838.65,837.31,838.56,1825.0,830.9145,830.9839,829.6561,830.8947,1825.0
2024-07-02 15:45:00,838.56,838.56,836.34,836.34,2890.0,830.8947,830.8947,828.695,828.695,2890.0
2024-07-02 15:50:00,836.09,839.36,835.0,838.24,6511.0,828.4473,831.6874,827.3672,830.5776,6511.0
2024-07-02 15:55:00,838.86,839.97,838.14,839.26,13215.0,831.1919,832.2918,830.4785,831.5883,13215.0
2024-07-03 09:30:00,839.61,846.49,839.15,843.59,10592.0,831.9351,838.7522,831.4793,835.8787,10592.0
2024-07-03 09:35:00,841.21,843.46,837.65,837.65,1285.0,833.5204,835.7499,829.993,829.993,1285.0
2024-07-03 09:40:00,835.99,840.53,835.92,840.52,1770.0,828.3482,832.8467,828.2788,832.8368,1770.0
2024-07-03 09:45:00,840.39,841.54,840.36,840.62,900.0,832.7079,833.8474,832.6782,832.9358,900.0
2024-07-03 09:50:00,840.4,842.79,838.59,842.79,4261.0,832.7179,835.086,830.9244,835.086,4261.0
2024-07-03 09:55:00,842.04,845.49,842.04,844.91,2726.0,834.3429,837.7613,834.3429,837.1866,2726.0
2024-07-03 10:00:00,845.0,845.0,842.66,845.0,3715.0,837.2758,837.2758,834.9572,837.2758,3715.0
2024-07-03 10:05:00,843.86,844.72,843.86,843.94,600.0,836.1462,836.9984,836.1462,836.2255,600.0
2024-07-03 10:10:00,843.67,846.67,843.34,846.67,1910.0,835.958,838.9305,835.631,838.9305,1910.0
2024-07-03 10:15:00,847.0,848.17,847.0,848.16,1200.0,839.2575,840.4168,839.2575,840.4069,1200.0
2024-07-03 10:20:00,848.13,848.6,846.13,846.97,1268.0,840.3772,840.8429,838.3955,839.2278,1268.0
2024-07-03 10:25:00,845.46,845.85,844.57,844.57,700.0,837.7316,838.118,836.8497,836.8497,700.0
2024-07-03 10:30:00,844.54,846.36,844.54,845.16,1607.0,836.82,838.6234,836.82,837.4343,1607.0
2024-07-03 10:35:00,845.0,846.97,845.0,846.97,600.0,837.2758,839.2278,837.2758,839.2278,600.0
2024-07-03 10:40:00,847.5,847.51,845.51,846.48,803.0,839.753,839.7629,837.7811,838.7423,803.0
2024-07-03 10:45:00,846.26,847.78,846.26,847.21,600.0,838.5243,840.0304,838.5243,839.4656,600.0
2024-07-03 10:50:00,847.3,847.9,845.5,847.87,1018.0,839.5548,840.1493,837.7712,840.1196,1018.0
2024-07-03 10:55:00,847.75,848.22,847.17,848.1,1300.0,840.0007,840.4664,839.426,840.3475,1300.0
2024-07-03 11:00:00,847.82,848.03,847.07,848.03,900.0,840.07,840.2781,839.3269,840.2781,900.0
2024-07-03 11:05:00,848.53,849.85,847.5,849.67,5605.0,840.7735,842.0815,839.753,841.9031,5605.0
2024-07-03 11:10:00,849.93,850.46,849.19,850.46,2777.0,842.1607,842.6859,841.4275,842.6859,2777.0
2024-07-03 11:15:00,850.63,851.36,850.14,851.36,816.0,842.8543,843.5777,842.3688,843.5777,816.0
2024-07-03 11:20:00,851.35,853.75,851.34,852.61,3825.0,843.5678,845.9458,843.5578,844.8162,3825.0
2024-07-03 11:25:00,852.61,853.73,852.53,853.08,1625.0,844.8162,845.926,844.737,845.2819,1625.0
2024-07-03 11:30:00,853.24,853.24,851.85,851.85,1557.0,845.4405,845.4405,844.0632,844.0632,1557.0
2024-07-03 11:35:00,852.0,852.01,850.66,850.66,913.0,844.2118,844.2217,842.8841,842.8841,913.0
2024-07-03 11:40:00,850.68,851.66,849.91,851.26,1525.0,842.9039,843.8749,842.1409,843.4786,1525.0
2024-07-03 11:45:00,852.41,852.74,852.06,852.07,631.0,844.6181,844.9451,844.2713,844.2812,631.0
2024-07-03 11:50:00,852.29,854.4,852.29,853.48,1011.0,844.4992,846.5899,844.4992,845.6783,1011.0
2024-07-03 11:55:00,855.0,855.3,854.1,854.59,1848.0,847.1844,847.4817,846.2926,846.7781,1848.0
2024-07-03 12:00:00,854.48,855.28,854.35,855.28,1150.0,846.6691,847.4618,846.5403,847.4618,1150.0
2024-07-03 12:05:00,855.03,855.14,854.97,854.98,1100.0,847.2141,847.3231,847.1547,847.1646,1100.0
2024-07-03 12:10:00,855.39,855.51,854.23,854.92,1216.0,847.5708,847.6897,846.4214,847.1051,1216.0
2024-07-03 12:15:00,855.79,857.45,855.69,856.62,2543.0,847.9672,849.612,847.8681,848.7896,2543.0
2024-07-03 12:20:00,856.32,857.82,856.05,857.54,2596.0,848.4923,849.9786,848.2248,849.7012,2596.0
2024-07-03 12:25:00,857.71,859.66,857.71,858.88,2048.0,849.8696,851.8018,849.8696,851.0289,2048.0
2024-07-03 12:30:00,859.24,859.24,855.73,855.8,1265.0,851.3856,851.3856,847.9077,847.9771,1265.0
2024-07-03 12:35:00,856.69,856.73,855.61,855.83,3993.0,848.8589,848.8986,847.7888,848.0068,3993.0
2024-07-03 12:40:00,855.01,855.01,849.65,850.06,4144.0,847.1943,847.1943,841.8833,842.2896,4144.0
2024-07-03 12:45:00,849.45,849.45,845.78,846.48,2904.0,841.6851,841.6851,838.0487,838.7423,2904.0
2024-07-03 12:50:00,847.22,847.91,846.59,847.35,4158.0,839.4755,840.1592,838.8513,839.6043,4158.0
2024-07-03 12:55:00,848.41,853.35,848.41,852.45,33941.0,840.6546,845.5495,840.6546,844.6577,33941.0
2024-07-05 09:30:00,856.29,858.0,853.65,854.96,19257.0,848.4626,850.157,845.8467,847.1448,19257.0
2024-07-05 09:35:00,854.94,855.35,853.56,855.21,2842.0,847.1249,847.5312,845.7576,847.3925,2842.0
2024-07-05 09:40:00,855.82,856.6,850.86,850.87,6778.0,847.9969,848.7698,843.0822,843.0921,6778.0
2024-07-05 09:45:00,849.16,852.17,847.06,852.17,4138.0,841.3978,844.3803,839.317,844.3803,4138.0
2024-07-05 09:50:00,852.23,852.27,850.11,850.76,1455.0,844.4397,844.4793,842.3391,842.9832,1455.0
2024-07-05 09:55:00,851.85,853.09,850.77,852.24,2916.0,844.0632,845.2919,842.9931,844.4496,2916.0
2024-07-05 10:00:00,851.92,853.06,850.74,851.55,2587.0,844.1325,845.2621,842.9633,843.7659,2587.0
2024-07-05 10:05:00,851.55,851.88,847.91,849.88,5899.0,843.7659,844.0929,840.1592,842.1112,5899.0
2024-07-05 10:10:00,849.12,850.71,847.85,850.71,1860.0,841.3581,842.9336,840.0998,842.9336,1860.0
2024-07-05 10:15:00,850.71,850.77,849.0,849.53,2135.0,842.9336,842.9931,841.2392,841.7644,2135.0
2024-07-05 10:20:00,848.76,852.1,848.32,852.1,2340.0,841.0014,844.3109,840.5655,844.3109,2340.0
2024-07-05 10:25:00,851.31,851.31,849.5,850.66,3800.0,843.5281,843.5281,841.7347,842.8841,3800.0
2024-07-05 10:30:00,850.13,852.39,850.12,851.66,1152.0,842.3589,844.5983,842.349,843.8749,1152.0
2024-07-05 10:35:00,850.7,851.2,848.06,850.57,3791.0,842.9237,843.4191,840.3078,842.7949,3791.0
2024-07-05 10:40:00,850.79,851.5,850.12,851.5,524.0,843.0129,843.7164,842.349,843.7164,524.0
2024-07-05 10:45:00,850.79,852.14,850.79,851.13,1000.0,843.0129,844.3505,843.0129,843.3498,1000.0
2024-07-05 10:50:00,851.19,851.62,849.62,851.62,1066.0,843.4092,843.8353,841.8536,843.8353,1066.0
2024-07-05 10:55:00,850.41,851.05,850.31,850.32,800.0,842.6364,843.2705,842.5373,842.5472,800.0
2024-07-05 11:00:00,850.69,850.69,849.26,849.26,869.0,842.9138,842.9138,841.4969,841.4969,869.0
2024-07-05 11:05:00,850.81,850.96,850.81,850.96,202.0,843.0327,843.1813,843.0327,843.1813,202.0
2024-07-05 11:10:00,852.15,854.01,852.07,853.63,3361.0,844.3604,846.2034,844.2812,845.8269,3361.0
2024-07-05 11:15:00,852.76,853.0,852.43,852.72,1315.0,844.9649,845.2027,844.6379,844.9252,1315.0
2024-07-05 11:20:00,852.12,852.31,851.12,851.99,2690.0,844.3307,844.519,843.3399,844.2019,2690.0
2024-07-05 11:25:00,852.44,853.0,850.63,853.0,725.0,844.6478,845.2027,842.8543,845.2027,725.0
2024-07-05 11:30:00,852.67,854.38,852.67,854.14,915.0,844.8757,846.5701,844.8757,846.3323,915.0
2024-07-05 11:35:00,852.4,853.56,852.4,853.56,234.0,844.6082,845.7576,844.6082,845.7576,234.0
2024-07-05 11:40:00,852.82,853.81,852.32,853.81,6856.0,845.0243,846.0053,844.5289,846.0053,6856.0
2024-07-05 11:45:00,853.26,854.73,853.26,854.73,400.0,845.4603,846.9169,845.4603,846.9169,400.0
2024-07-05 11:50:00,854.88,854.92,853.31,853.31,800.0,847.0655,847.1051,845.5098,845.5098,800.0
2024-07-05 11:55:00,853.88,855.61,853.88,855.44,800.0,846.0746,847.7888,846.0746,847.6204,800.0
2024-07-05 12:00:00,855.44,855.44,855.43,855.44,200.0,847.6204,847.6204,847.6105,847.6204,200.0
2024-07-05 12:05:00,854.13,854.19,854.13,854.19,275.0,846.3223,846.3818,846.3223,846.3818,275.0
2024-07-05 12:10:00,854.68,856.88,854.68,856.88,806.0,846.8673,849.0472,846.8673,849.0472,806.0
2024-07-05 12:15:00,857.44,857.6,856.58,856.58,2100.0,849.6021,849.7606,848.75,848.75,2100.0
2024-07-05 12:20:00,857.6,857.95,856.5,857.25,801.0,849.7606,850.1074,848.6707,849.4138,801.0
2024-07-05 12:25:00,857.5,857.5,855.63,855.78,2676.0,849.6615,849.6615,847.8086,847.9573,2676.0
2024-07-05 12:30:00,856.21,856.21,856.02,856.02,200.0,848.3833,848.3833,848.1951,848.1951,200.0
2024-07-05 12:35:00,855.75,856.6,855.74,855.91,603.0,847.9275,848.7698,847.9176,848.0861,603.0
2024-07-05 12:40:00,856.42,856.43,855.9,856.11,1400.0,848.5914,848.6013,848.0762,848.2842,1400.0
2024-07-05 12:45:00,856.59,856.59,856.59,856.59,100.0,848.7599,848.7599,848.7599,848.7599,100.0
2024-07-05 12:50:00,856.84,857.29,856.07,856.22,1300.0,849.0076,849.4535,848.2446,848.3932,1300.0
2024-07-05 12:55:00,856.22,856.22,856.22,856.22,0.0,848.3932,848.3932,848.3932,848.3932,0.0
2024-07-05 13:00:00,856.22,856.22,856.22,856.22,0.0,848.3932,848.3932,848.3932,848.3932,0.0
2024-07-05 13:05:00,855.9,855.9,855.65,855.65,300.0,848.0762,848.0762,847.8285,847.8285,300.0
2024-07-05 13:10:00,856.04,857.27,856.04,857.23,1085.0,848.2149,849.4336,848.2149,849.394,1085.0
2024-07-05 13:15:00,856.4,857.27,856.4,856.81,319.0,848.5716,849.4336,848.5716,848.9778,319.0
2024-07-05 13:20:00,857.27,858.0,857.27,858.0,300.0,849.4336,850.157,849.4336,850.157,300.0
2024-07-05 13:25:00,858.0,858.51,857.45,857.73,500.0,850.157,850.6623,849.612,849.8894,500.0
2024-07-05 13:30:00,858.64,858.64,858.03,858.29,462.0,850.7911,850.7911,850.1867,850.4443,462.0
2024-07-05 13:35:00,858.11,858.35,857.3,858.35,1500.0,850.266,850.5038,849.4634,850.5038,1500.0
2024-07-05 13:40:00,857.33,858.2,857.33,858.19,295.0,849.4931,850.3551,849.4931,850.3452,295.0
2024-07-05 13:45:00,858.23,858.23,857.25,858.17,316.0,850.3849,850.3849,849.4138,850.3254,316.0
2024-07-05 13:50:00,858.23,858.76,856.99,857.19,10931.0,850.3849,850.91,849.1562,849.3544,10931.0
2024-07-05 13:55:00,858.16,858.16,857.4,857.88,600.0,850.3155,850.3155,849.5625,850.0381,600.0
2024-07-05 14:00:00,858.03,858.42,856.85,856.85,1698.0,850.1867,850.5731,849.0175,849.0175,1698.0
2024-07-05 14:05:00,858.28,858.73,858.11,858.73,400.0,850.4344,850.8803,850.266,850.8803,400.0
2024-07-05 14:10:00,858.99,859.07,858.99,859.07,200.0,851.1379,851.2172,851.1379,851.2172,200.0
2024-07-05 14:15:00,858.38,858.38,857.71,857.71,354.0,850.5335,850.5335,849.8696,849.8696,354.0
2024-07-05 14:20:00,858.42,858.42,856.03,856.03,1490.0,850.5731,850.5731,848.205,848.205,1490.0
2024-07-05 14:25:00,856.94,856.94,856.93,856.94,100.0,849.1067,849.1067,849.0968,849.1067,100.0
2024-07-05 14:30:00,855.96,855.96,855.95,855.96,100.0,848.1356,848.1356,848.1257,848.1356,100.0
2024-07-05 14:35:00,856.47,856.47,855.84,855.84,200.0,848.641,848.641,848.0167,848.0167,200.0
2024-07-05 14:40:00,856.23,856.23,855.89,855.9,440.0,848.4032,848.4032,848.0663,848.0762,440.0
2024-07-05 14:45:00,855.9,855.9,855.9,855.9,0.0,848.0762,848.0762,848.0762,848.0762,0.0
2024-07-05 14:50:00,856.74,856.74,855.88,855.88,500.0,848.9085,848.9085,848.0563,848.0563,500.0
2024-07-05 14:55:00,856.16,857.17,856.16,856.68,725.0,848.3338,849.3346,848.3338,848.849,725.0
2024-07-05 15:00:00,857.41,857.41,856.98,857.03,607.0,849.5724,849.5724,849.1463,849.1958,607.0
2024-07-05 15:05:00,856.55,857.78,856.55,857.55,975.0,848.7202,849.939,848.7202,849.7111,975.0
2024-07-05 15:10:00,858.07,858.64,858.0,858.18,700.0,850.2263,850.7911,850.157,850.3353,700.0
2024-07-05 15:15:00,858.63,858.63,857.29,857.55,600.0,850.7812,850.7812,849.4535,849.7111,600.0
2024-07-05 15:20:00,857.65,858.29,857.65,857.95,1100.0,849.8102,850.4443,849.8102,850.1074,1100.0
2024-07-05 15:25:00,857.24,857.56,857.24,857.56,400.0,849.4039,849.721,849.4039,849.721,400.0
2024-07-05 15:30:00,857.5,857.5,855.71,856.86,11785.0,849.6615,849.6615,847.8879,849.0274,11785.0
2024-07-05 15:35:00,856.85,856.85,855.29,855.29,811.0,849.0175,849.0175,847.4717,847.4717,811.0
2024-07-05 15:40:00,855.12,855.33,854.28,854.75,4500.0,847.3033,847.5114,846.471,846.9367,4500.0
2024-07-05 15:45:00,854.91,855.16,853.84,853.84,1777.0,847.0952,847.3429,846.035,846.035,1777.0
2024-07-05 15:50:00,854.08,858.26,854.08,858.26,4967.0,846.2728,850.4146,846.2728,850.4146,4967.0
2024-07-05 15:55:00,857.22,857.27,854.69,854.69,5349.0,849.3841,849.4336,846.8772,846.8772,5349.0
2024-07-08 09:30:00,857.86,860.61,857.12,857.76,14390.0,850.0183,852.7431,849.285,849.9192,14390.0
2024-07-08 09:35:00,855.25,857.99,854.55,857.99,2351.0,847.4321,850.1471,846.7385,850.1471,2351.0
2024-07-08 09:40:00,857.77,863.42,857.54,861.54,3698.0,849.9291,855.5274,849.7012,853.6646,3698.0
2024-07-08 09:45:00,863.12,863.81,862.65,862.65,900.0,855.2302,855.9139,854.7645,854.7645,900.0
2024-07-08 09:50:00,862.43,864.46,861.17,861.17,1400.0,854.5465,856.5579,853.298,853.298,1400.0
2024-07-08 09:55:00,861.0,863.54,861.0,863.38,2299.0,853.1295,855.6463,853.1295,855.4878,2299.0
2024-07-08 10:00:00,861.71,862.11,859.32,862.11,2130.0,853.8331,854.2294,851.4649,854.2294,2130.0
2024-07-08 10:05:00,861.6,864.06,861.05,862.69,2488.0,853.7241,856.1616,853.1791,854.8041,2488.0
2024-07-08 10:10:00,862.81,864.0,862.75,863.88,1100.0,854.923,856.1021,854.8636,855.9832,1100.0
2024-07-08 10:15:00,864.0,866.0,862.33,865.08,1347.0,856.1021,858.0838,854.4474,857.1723,1347.0
2024-07-08 10:20:00,864.1,864.1,861.06,861.65,1707.0,856.2012,856.2012,853.189,853.7736,1707.0
2024-07-08 10:25:00,862.85,863.39,862.31,863.37,2187.0,854.9626,855.4977,854.4276,855.4779,2187.0
2024-07-08 10:30:00,863.91,864.23,862.74,862.74,1200.0,856.0129,856.33,854.8536,854.8536,1200.0
2024-07-08 10:35:00,863.67,863.67,861.38,862.13,1094.0,855.7751,855.7751,853.5061,854.2492,1094.0
2024-07-08 10:40:00,862.13,862.88,861.23,862.17,1200.0,854.2492,854.9924,853.3574,854.2889,1200.0
2024-07-08 10:45:00,863.57,864.0,863.57,863.89,700.0,855.6761,856.1021,855.6761,855.9931,700.0
2024-07-08 10:50:00,864.8,864.8,863.23,864.63,300.0,856.8948,856.8948,855.3392,856.7264,300.0
2024-07-08 10:55:00,862.88,865.0,862.87,865.0,2947.0,854.9924,857.093,854.9825,857.093,2947.0
2024-07-08 11:00:00,865.27,867.44,865.25,866.99,2322.0,857.3605,859.5107,857.3407,859.0648,2322.0
2024-07-08 11:05:00,867.0,867.0,866.14,866.49,1814.0,859.0747,859.0747,858.2226,858.5694,1814.0
2024-07-08 11:10:00,865.54,866.37,864.67,866.01,1334.0,857.628,858.4505,856.766,858.0938,1334.0
2024-07-08 11:15:00,866.04,867.27,865.76,866.1,3003.0,858.1235,859.3422,857.846,858.1829,3003.0
2024-07-08 11:20:00,866.39,869.06,866.0,868.3,6270.0,858.4703,861.1159,858.0838,860.3628,6270.0
2024-07-08 11:25:00,868.63,868.8,866.67,868.42,3776.0,860.6898,860.8582,858.7477,860.4817,3776.0
2024-07-08 11:30:00,867.36,868.4,865.99,866.42,1550.0,859.4314,860.4619,858.0739,858.5,1550.0
2024-07-08 11:35:00,866.42,867.3,865.05,865.05,1750.0,858.5,859.372,857.1425,857.1425,1750.0
2024-07-08 11:40:00,865.5,866.29,865.49,865.93,944.0,857.5884,858.3712,857.5785,858.0145,944.0
2024-07-08 11:45:00,866.0,866.02,865.95,865.95,625.0,858.0838,858.1037,858.0343,858.0343,625.0
2024-07-08 11:50:00,866.44,866.52,865.06,866.04,1300.0,858.5198,858.5991,857.1524,858.1235,1300.0
2024-07-08 11:55:00,866.25,866.25,866.0,866.01,413.0,858.3316,858.3316,858.0838,858.0938,413.0
2024-07-08 12:00:00,866.25,866.75,865.88,866.26,1028.0,858.3316,858.827,857.9649,858.3415,1028.0
2024-07-08 12:05:00,865.81,865.9,863.32,863.32,1100.0,857.8956,857.9848,855.4283,855.4283,1100.0
2024-07-08 12:10:00,863.6,864.22,863.09,864.22,1100.0,855.7058,856.3201,855.2004,856.3201,1100.0
2024-07-08 12:15:00,864.18,864.53,864.18,864.53,1000.0,856.2805,856.6273,856.2805,856.6273,1000.0
2024-07-08 12:20:00,863.28,863.31,862.66,863.31,561.0,855.3887,855.4184,854.7744,855.4184,561.0
2024-07-08 12:25:00,861.34,862.0,861.34,861.85,300.0,853.4664,854.1204,853.4664,853.9718,300.0
2024-07-08 12:30:00,862.38,862.38,860.62,860.62,900.0,854.4969,854.4969,852.753,852.753,900.0
2024-07-08 12:35:00,861.26,861.78,860.67,861.53,1745.0,853.3872,853.9024,852.8026,853.6547,1745.0
2024-07-08 12:40:00,861.7,862.25,861.17,862.19,2690.0,853.8231,854.3681,853.298,854.3087,2690.0
2024-07-08 12:45:00,862.13,863.07,862.04,862.68,1326.0,854.2492,855.1806,854.16,854.7942,1326.0
2024-07-08 12:50:00,862.52,863.68,862.51,863.44,4224.0,854.6357,855.785,854.6257,855.5472,4224.0
2024-07-08 12:55:00,863.66,863.8,862.86,862.87,1200.0,855.7652,855.904,854.9725,854.9825,1200.0
2024-07-08 13:00:00,863.21,864.8,863.21,864.79,1715.0,855.3193,856.8948,855.3193,856.8849,1715.0
2024-07-08 13:05:00,864.72,864.95,864.33,864.95,500.0,856.8155,857.0434,856.4291,857.0434,500.0
2024-07-08 13:10:00,865.86,866.69,864.82,865.6,809.0,857.9451,858.7675,856.9146,857.6875,809.0
2024-07-08 13:15:00,865.6,865.6,865.6,865.6,0.0,857.6875,857.6875,857.6875,857.6875,0.0
2024-07-08 13:20:00,865.15,865.74,865.15,865.74,200.0,857.2416,857.8262,857.2416,857.8262,200.0
2024-07-08 13:25:00,865.04,865.55,864.96,865.07,925.0,857.1326,857.638,857.0533,857.1623,925.0
2024-07-08 13:30:00,864.96,866.09,864.77,866.09,1325.0,857.0533,858.173,856.8651,858.173,1325.0
2024-07-08 13:35:00,866.03,866.03,865.43,865.99,670.0,858.1136,858.1136,857.5191,858.0739,670.0
2024-07-08 13:40:00,865.95,866.53,865.31,865.57,600.0,858.0343,858.609,857.4001,857.6578,600.0
2024-07-08 13:45:00,865.25,865.25,865.25,865.25,100.0,857.3407,857.3407,857.3407,857.3407,100.0
2024-07-08 13:50:00,864.83,865.33,864.78,865.33,1134.0,856.9245,857.42,856.875,857.42,1134.0
2024-07-08 13:55:00,865.1,865.69,864.97,865.69,600.0,857.1921,857.7767,857.0633,857.7767,600.0
2024-07-08 14:00:00,865.12,865.12,863.71,863.71,1074.0,857.2119,857.2119,855.8148,855.8148,1074.0
2024-07-08 14:05:00,864.71,864.71,863.41,863.41,530.0,856.8056,856.8056,855.5175,855.5175,530.0
2024-07-08 14:10:00,863.42,863.43,862.8,863.28,548.0,855.5274,855.5373,854.9131,855.3887,548.0
2024-07-08 14:15:00,863.49,864.14,863.07,863.99,1598.0,855.5968,856.2408,855.1806,856.0922,1598.0
2024-07-08 14:20:00,864.71,864.78,864.16,864.55,700.0,856.8056,856.875,856.2607,856.6471,700.0
2024-07-08 14:25:00,864.46,865.67,864.46,865.67,1100.0,856.5579,857.7569,856.5579,857.7569,1100.0
2024-07-08 14:30:00,865.12,865.12,864.28,864.52,1116.0,857.2119,857.2119,856.3796,856.6174,1116.0
2024-07-08 14:35:00,864.38,864.95,864.02,864.95,305.0,856.4787,857.0434,856.1219,857.0434,305.0
2024-07-08 14:40:00,863.74,864.0,861.99,862.95,2502.0,855.8445,856.1021,854.1105,855.0617,2502.0
2024-07-08 14:45:00,863.05,863.69,863.05,863.14,400.0,855.1608,855.795,855.1608,855.25,400.0
2024-07-08 14:50:00,864.04,864.04,862.93,862.99,800.0,856.1418,856.1418,855.0419,855.1014,800.0
2024-07-08 14:55:00,863.24,864.42,863.24,864.3,3134.0,855.3491,856.5183,855.3491,856.3994,3134.0
2024-07-08 15:00:00,864.29,864.68,863.95,864.57,2279.0,856.3895,856.7759,856.0526,856.6669,2279.0
2024-07-08 15:05:00,864.36,864.62,864.25,864.62,703.0,856.4588,856.7165,856.3498,856.7165,703.0
2024-07-08 15:10:00,865.04,865.36,864.39,864.97,900.0,857.1326,857.4497,856.4886,857.0633,900.0
2024-07-08 15:15:00,864.16,864.16,863.08,863.63,1275.0,856.2607,856.2607,855.1905,855.7355,1275.0
2024-07-08 15:20:00,862.87,864.2,862.87,864.2,604.0,854.9825,856.3003,854.9825,856.3003,604.0
2024-07-08 15:25:00,863.39,863.39,861.69,861.84,912.0,855.4977,855.4977,853.8132,853.9619,912.0
2024-07-08 15:30:00,861.55,862.26,861.55,862.26,981.0,853.6745,854.378,853.6745,854.378,981.0
2024-07-08 15:35:00,862.38,863.23,861.84,861.88,1154.0,854.4969,855.3392,853.9619,854.0015,1154.0
2024-07-08 15:40:00,862.09,863.04,861.79,863.02,1785.0,854.2096,855.1509,853.9123,855.1311,1785.0
2024-07-08 15:45:00,863.36,864.94,863.36,864.89,2204.0,855.468,857.0335,855.468,856.984,2204.0
2024-07-08 15:50:00,865.26,866.79,864.88,866.26,4933.0,857.3506,858.8666,856.9741,858.3415,4933.0
2024-07-08 15:55:00,866.0,868.0,865.5,866.55,26906.0,858.0838,860.0656,857.5884,858.6288,26906.0
2024-07-09 09:30:00,872.59,879.89,870.0,879.89,16074.0,864.6136,871.8469,862.0473,871.8469,16074.0
2024-07-09 09:35:00,876.85,876.85,871.43,872.54,1892.0,868.8347,868.8347,863.4642,864.5641,1892.0
2024-07-09 09:40:00,873.12,873.29,873.12,873.29,300.0,865.1388,865.3072,865.1388,865.3072,300.0
2024-07-09 09:45:00,872.87,873.85,872.0,872.38,1523.0,864.891,865.8621,864.029,864.4055,1523.0
2024-07-09 09:50:00,872.89,874.27,871.03,873.54,4396.0,864.9109,866.2782,863.0679,865.5549,4396.0
2024-07-09 09:55:00,874.99,878.13,874.98,876.71,1321.0,866.9917,870.103,866.9818,868.6959,1321.0
2024-07-09 10:00:00,876.5,878.69,876.5,878.69,2121.0,868.4879,870.6578,868.4879,870.6578,2121.0
2024-07-09 10:05:00,876.99,877.4,872.92,875.75,1695.0,868.9734,869.3796,864.9406,867.7447,1695.0
2024-07-09 10:10:00,876.16,879.12,875.42,879.12,1949.0,868.151,871.0839,867.4177,871.0839,1949.0
2024-07-09 10:15:00,878.54,878.54,874.82,875.72,1531.0,870.5092,870.5092,866.8232,867.715,1531.0
2024-07-09 10:20:00,874.21,875.45,872.44,872.5,2134.0,866.2188,867.4475,864.465,864.5244,2134.0
2024-07-09 10:25:00,871.35,871.35,868.16,869.94,1600.0,863.3849,863.3849,860.2241,861.9878,1600.0
2024-07-09 10:30:00,868.58,870.65,868.35,870.65,1401.0,860.6403,862.6913,860.4124,862.6913,1401.0
2024-07-09 10:35:00,871.7,872.34,870.91,870.91,800.0,863.7317,864.3659,862.949,862.949,800.0
2024-07-09 10:40:00,871.31,871.31,871.31,871.31,100.0,863.3453,863.3453,863.3453,863.3453,100.0
2024-07-09 10:45:00,872.1,872.1,870.24,870.24,400.0,864.1281,864.1281,862.2851,862.2851,400.0
2024-07-09 10:50:00,871.46,871.77,871.31,871.77,1400.0,863.4939,863.8011,863.3453,863.8011,1400.0
2024-07-09 10:55:00,869.77,870.0,869.77,870.0,200.0,861.8194,862.0473,861.8194,862.0473,200.0
2024-07-09 11:00:00,869.57,870.93,869.26,869.4,850.0,861.6212,862.9688,861.314,861.4528,850.0
2024-07-09 11:05:00,868.69,871.61,868.69,871.61,1215.0,860.7493,863.6426,860.7493,863.6426,1215.0
2024-07-09 11:10:00,872.46,872.85,870.76,872.85,1700.0,864.4848,864.8712,862.8003,864.8712,1700.0
2024-07-09 11:15:00,872.6,873.42,872.44,873.17,632.0,864.6235,865.436,864.465,865.1883,632.0
2024-07-09 11:20:00,873.42,875.19,873.09,874.61,3100.0,865.436,867.1898,865.109,866.6151,3100.0
2024-07-09 11:25:00,874.17,874.26,872.77,873.08,1206.0,866.1792,866.2683,864.792,865.0991,1206.0
2024-07-09 11:30:00,872.0,873.01,870.72,872.63,3351.0,864.029,865.0298,862.7607,864.6532,3351.0
2024-07-09 11:35:00,872.01,872.01,870.51,871.78,1159.0,864.0389,864.0389,862.5526,863.811,1159.0
2024-07-09 11:40:00,872.32,872.41,872.32,872.41,200.0,864.3461,864.4352,864.3461,864.4352,200.0
2024-07-09 11:45:00,873.53,874.3,873.0,873.83,1039.0,865.545,866.308,865.0199,865.8423,1039.0
2024-07-09 11:50:00,875.29,875.29,873.7,873.78,700.0,867.2889,867.2889,865.7135,865.7927,700.0
2024-07-09 11:55:00,874.4,874.4,873.4,873.4,595.0,866.4071,866.4071,865.4162,865.4162,595.0
2024-07-09 12:00:00,873.14,873.14,872.62,872.62,350.0,865.1586,865.1586,864.6433,864.6433,350.0
2024-07-09 12:05:00,871.74,871.84,870.39,871.12,2800.0,863.7714,863.8705,862.4337,863.157,2800.0
2024-07-09 12:10:00,871.22,871.22,870.63,870.79,300.0,863.2561,863.2561,862.6715,862.8301,300.0
2024-07-09 12:15:00,869.46,871.29,868.78,871.09,1639.0,861.5122,863.3255,860.8384,863.1273,1639.0
2024-07-09 12:20:00,871.07,871.41,870.14,871.26,1162.0,863.1075,863.4444,862.186,863.2958,1162.0
2024-07-09 12:25:00,871.06,871.22,870.47,871.22,425.0,863.0976,863.2561,862.513,863.2561,425.0
2024-07-09 12:30:00,870.77,870.77,869.0,869.03,1847.0,862.8102,862.8102,861.0564,861.0861,1847.0
2024-07-09 12:35:00,869.4,870.22,868.6,868.6,2256.0,861.4528,862.2653,860.6601,860.6601,2256.0
2024-07-09 12:40:00,868.16,868.88,867.31,868.66,2000.0,860.2241,860.9375,859.3819,860.7195,2000.0
2024-07-09 12:45:00,868.14,868.14,865.65,866.69,1291.0,860.2043,860.2043,857.737,858.7675,1291.0
2024-07-09 12:50:00,866.02,867.74,866.0,867.74,736.0,858.1037,859.8079,858.0838,859.8079,736.0
2024-07-09 12:55:00,867.57,868.57,867.56,868.17,583.0,859.6395,860.6303,859.6296,860.234,583.0
2024-07-09 13:00:00,868.11,869.49,868.1,868.75,725.0,860.1746,861.5419,860.1646,860.8087,725.0
2024-07-09 13:05:00,868.59,868.67,868.09,868.09,600.0,860.6502,860.7294,860.1547,860.1547,600.0
2024-07-09 13:10:00,868.78,868.83,868.24,868.61,700.0,860.8384,860.888,860.3034,860.67,700.0
2024-07-09 13:15:00,868.0,868.15,864.38,865.48,2400.0,860.0656,860.2142,856.4787,857.5686,2400.0
2024-07-09 13:20:00,865.07,866.25,863.19,863.19,650.0,857.1623,858.3316,855.2995,855.2995,650.0
2024-07-09 13:25:00,864.06,866.11,864.06,865.82,300.0,856.1616,858.1928,856.1616,857.9055,300.0
2024-07-09 13:30:00,865.96,867.3,865.96,867.3,736.0,858.0442,859.372,858.0442,859.372,736.0
2024-07-09 13:35:00,867.22,868.11,867.22,867.22,300.0,859.2927,860.1746,859.2927,859.2927,300.0
2024-07-09 13:40:00,867.25,867.29,866.48,867.28,500.0,859.3224,859.3621,858.5595,859.3521,500.0
2024-07-09 13:45:00,867.42,867.48,866.36,866.69,600.0,859.4909,859.5503,858.4406,858.7675,600.0
2024-07-09 13:50:00,866.94,868.95,866.88,868.95,2492.0,859.0152,861.0069,858.9558,861.0069,2492.0
2024-07-09 13:55:00,868.99,869.66,868.86,868.86,925.0,861.0465,861.7104,860.9177,860.9177,925.0
2024-07-09 14:00:00,868.76,871.05,868.73,871.01,3800.0,860.8186,863.0877,860.7889,863.048,3800.0
2024-07-09 14:05:00,871.49,871.91,870.91,871.91,2369.0,863.5237,863.9398,862.949,863.9398,2369.0
2024-07-09 14:10:00,871.47,872.74,871.28,871.95,4300.0,863.5038,864.7622,863.3156,863.9795,4300.0
2024-07-09 14:15:00,872.23,872.27,871.04,871.89,6221.0,864.2569,864.2965,863.0778,863.92,6221.0
2024-07-09 14:20:00,872.25,872.79,871.96,872.79,1871.0,864.2767,864.8118,863.9894,864.8118,1871.0
2024-07-09 14:25:00,872.97,872.97,872.42,872.65,3911.0,864.9901,864.9901,864.4452,864.6731,3911.0
2024-07-09 14:30:00,872.07,872.93,872.0,872.92,1337.0,864.0984,864.9505,864.029,864.9406,1337.0
2024-07-09 14:35:00,873.04,873.62,872.72,873.38,800.0,865.0595,865.6342,864.7424,865.3964,800.0
2024-07-09 14:40:00,874.18,874.32,873.08,874.05,2300.0,866.1891,866.3278,865.0991,866.0603,2300.0
2024-07-09 14:45:00,873.9,873.9,873.77,873.77,1300.0,865.9116,865.9116,865.7828,865.7828,1300.0
2024-07-09 14:50:00,873.67,873.99,872.15,872.34,1878.0,865.6837,866.0008,864.1776,864.3659,1878.0
2024-07-09 14:55:00,872.33,874.67,872.0,874.22,2798.0,864.356,866.6746,864.029,866.2287,2798.0
2024-07-09 15:00:00,874.32,874.93,874.32,874.4,600.0,866.3278,866.9322,866.3278,866.4071,600.0
2024-07-09 15:05:00,874.4,874.89,873.8,873.85,1089.0,866.4071,866.8926,865.8125,865.8621,1089.0
2024-07-09 15:10:00,873.98,874.55,873.97,874.55,1245.0,865.9909,866.5557,865.981,866.5557,1245.0
2024-07-09 15:15:00,874.07,874.59,873.12,873.12,1279.0,866.0801,866.5953,865.1388,865.1388,1279.0
2024-07-09 15:20:00,873.14,873.14,871.88,872.64,1825.0,865.1586,865.1586,863.9101,864.6631,1825.0
2024-07-09 15:25:00,872.8,873.35,872.8,873.35,750.0,864.8217,865.3667,864.8217,865.3667,750.0
2024-07-09 15:30:00,872.73,872.73,872.22,872.64,1156.0,864.7523,864.7523,864.247,864.6631,1156.0
2024-07-09 15:35:00,872.13,873.27,872.07,872.66,2094.0,864.1578,865.2874,864.0984,864.683,2094.0
2024-07-09 15:40:00,873.12,874.57,873.11,873.67,1826.0,865.1388,866.5755,865.1288,865.6837,1826.0
2024-07-09 15:45:00,873.56,875.35,873.53,875.06,1293.0,865.5747,867.3484,865.545,867.061,1293.0
2024-07-09 15:50:00,875.53,876.47,875.3,875.88,4489.0,867.5267,868.4581,867.2988,867.8735,4489.0
2024-07-09 15:55:00,875.33,876.05,874.56,874.88,7521.0,867.3286,868.042,866.5656,866.8827,7521.0
2024-07-10 09:30:00,877.85,878.28,874.31,876.06,8909.0,869.8255,870.2516,866.3179,868.0519,8909.0
2024-07-10 09:35:00,874.28,875.07,870.5,870.5,1669.0,866.2882,867.0709,862.5427,862.5427,1669.0
2024-07-10 09:40:00,872.44,873.07,872.44,873.07,200.0,864.465,865.0892,864.465,865.0892,200.0
2024-07-10 09:45:00,875.84,879.38,875.84,879.38,1442.0,867.8339,871.3415,867.8339,871.3415,1442.0
2024-07-10 09:50:00,877.93,880.89,876.87,880.8,1587.0,869.9048,872.8377,868.8545,872.7486,1587.0
2024-07-10 09:55:00,881.51,881.51,878.53,878.53,1904.0,873.4521,873.4521,870.4993,870.4993,1904.0
2024-07-10 10:00:00,876.8,878.96,875.22,878.22,1720.0,868.7851,870.9254,867.2196,870.1921,1720.0
2024-07-10 10:05:00,877.38,881.06,877.38,881.02,1300.0,869.3598,873.0062,869.3598,872.9665,1300.0
2024-07-10 10:10:00,880.14,880.26,878.8,878.83,3426.0,872.0946,872.2135,870.7668,870.7966,3426.0
2024-07-10 10:15:00,879.7,879.71,875.25,877.23,2542.0,871.6586,871.6685,867.2493,869.2112,2542.0
2024-07-10 10:20:00,874.59,876.16,874.59,876.16,1193.0,866.5953,868.151,866.5953,868.151,1193.0
2024-07-10 10:25:00,876.98,879.77,876.98,879.71,2601.0,868.9635,871.728,868.9635,871.6685,2601.0
2024-07-10 10:30:00,879.22,881.0,879.2,880.21,2300.0,871.183,872.9467,871.1632,872.1639,2300.0
2024-07-10 10:35:00,879.92,879.92,879.21,879.22,220.0,871.8766,871.8766,871.1731,871.183,220.0
2024-07-10 10:40:00,880.06,880.06,877.65,878.38,500.0,872.0153,872.0153,869.6273,870.3507,500.0
2024-07-10 10:45:00,877.53,878.76,877.51,878.76,1200.0,869.5084,870.7272,869.4886,870.7272,1200.0
2024-07-10 10:50:00,878.75,878.79,877.38,877.38,1400.0,870.7173,870.7569,869.3598,869.3598,1400.0
2024-07-10 10:55:00,877.08,877.33,876.11,876.11,600.0,869.0626,869.3103,868.1014,868.1014,600.0
2024-07-10 11:00:00,875.59,876.35,873.0,875.77,1930.0,867.5862,868.3392,865.0199,867.7645,1930.0
2024-07-10 11:05:00,875.14,876.44,873.57,876.01,1621.0,867.1403,868.4284,865.5846,868.0023,1621.0
2024-07-10 11:10:00,875.19,877.24,875.18,876.11,11968.0,867.1898,869.2211,867.1799,868.1014,11968.0
2024-07-10 11:15:00,875.61,876.73,875.3,875.3,1156.0,867.606,868.7158,867.2988,867.2988,1156.0
2024-07-10 11:20:00,875.82,877.65,875.82,877.24,1452.0,867.8141,869.6273,867.8141,869.2211,1452.0
2024-07-10 11:25:00,878.06,880.0,878.06,879.58,511.0,870.0336,871.9559,870.0336,871.5397,511.0
2024-07-10 11:30:00,880.0,881.51,879.99,880.56,2603.0,871.9559,873.4521,871.946,872.5107,2603.0
2024-07-10 11:35:00,881.48,881.48,880.43,880.43,265.0,873.4223,873.4223,872.3819,872.3819,265.0
2024-07-10 11:40:00,880.31,882.5,880.3,882.5,917.0,872.263,874.433,872.2531,874.433,917.0
2024-07-10 11:45:00,882.94,882.94,879.19,880.04,6869.0,874.869,874.869,871.1533,871.9955,6869.0
2024-07-10 11:50:00,879.47,881.0,879.47,880.24,1500.0,871.4307,872.9467,871.4307,872.1937,1500.0
2024-07-10 11:55:00,880.0,881.22,879.87,880.07,1827.0,871.9559,873.1647,871.8271,872.0252,1827.0
2024-07-10 12:00:00,880.75,882.39,880.32,882.39,1260.0,872.699,874.324,872.2729,874.324,1260.0
2024-07-10 12:05:00,882.26,883.5,881.51,883.5,2465.0,874.1952,875.4239,873.4521,875.4239,2465.0
2024-07-10 12:10:00,883.94,883.95,881.5,882.23,10410.0,875.8599,875.8698,873.4422,874.1655,10410.0
2024-07-10 12:15:00,884.37,884.37,883.68,883.68,767.0,876.2859,876.2859,875.6022,875.6022,767.0
2024-07-10 12:20:00,883.48,886.0,883.48,886.0,1463.0,875.4041,877.901,875.4041,877.901,1463.0
2024-07-10 12:25:00,885.91,886.93,885.29,885.29,674.0,877.8118,878.8225,877.1975,877.1975,674.0
2024-07-10 12:30:00,885.77,886.29,885.24,885.25,3800.0,877.6731,878.1884,877.148,877.1579,3800.0
2024-07-10 12:35:00,885.63,885.81,883.76,885.25,5322.0,877.5344,877.7128,875.6815,877.1579,5322.0
2024-07-10 12:40:00,884.48,885.87,884.48,885.86,600.0,876.3949,877.7722,876.3949,877.7623,600.0
2024-07-10 12:45:00,885.99,887.2,884.91,884.91,1210.0,877.8911,879.0901,876.821,876.821,1210.0
2024-07-10 12:50:00,884.83,886.18,884.83,885.32,305.0,876.7417,878.0794,876.7417,877.2272,305.0
2024-07-10 12:55:00,887.22,888.5,887.13,887.18,1397.0,879.1099,880.3782,879.0207,879.0702,1397.0
2024-07-10 13:00:00,887.74,888.43,887.51,887.51,1050.0,879.6251,880.3088,879.3972,879.3972,1050.0
2024-07-10 13:05:00,887.09,888.0,887.09,887.24,549.0,878.9811,879.8827,878.9811,879.1297,549.0
2024-07-10 13:10:00,887.47,887.48,885.82,887.33,800.0,879.3576,879.3675,877.7227,879.2189,800.0
2024-07-10 13:15:00,887.33,887.33,887.33,887.33,0.0,879.2189,879.2189,879.2189,879.2189,0.0
2024-07-10 13:20:00,887.91,888.06,885.37,885.37,1220.0,879.7936,879.9422,877.2768,877.2768,1220.0
2024-07-10 13:25:00,886.39,887.95,886.39,887.95,700.0,878.2875,879.8332,878.2875,879.8332,700.0
2024-07-10 13:30:00,888.0,888.57,887.52,887.52,900.0,879.8827,880.4475,879.4071,879.4071,900.0
2024-07-10 13:35:00,887.11,888.2,887.11,888.2,868.0,879.0009,880.0809,879.0009,880.0809,868.0
2024-07-10 13:40:00,886.13,886.14,886.13,886.13,944.0,878.0298,878.0397,878.0298,878.0298,944.0
2024-07-10 13:45:00,886.63,887.02,886.11,886.11,439.0,878.5253,878.9117,878.01,878.01,439.0
2024-07-10 13:50:00,886.44,886.79,885.45,886.08,811.0,878.337,878.6838,877.356,877.9803,811.0
2024-07-10 13:55:00,887.5,887.5,886.9,886.9,250.0,879.3873,879.3873,878.7928,878.7928,250.0
2024-07-10 14:00:00,887.01,887.33,887.01,887.33,375.0,878.9018,879.2189,878.9018,879.2189,375.0
2024-07-10 14:05:00,887.05,887.61,887.05,887.17,700.0,878.9414,879.4963,878.9414,879.0603,700.0
2024-07-10 14:10:00,886.62,888.0,886.62,888.0,781.0,878.5154,879.8827,878.5154,879.8827,781.0
2024-07-10 14:15:00,887.83,888.04,887.83,888.03,500.0,879.7143,879.9224,879.7143,879.9125,500.0
2024-07-10 14:20:00,886.8,887.69,886.59,886.59,750.0,878.6937,879.5756,878.4856,878.4856,750.0
2024-07-10 14:25:00,887.11,887.11,887.1,887.11,100.0,879.0009,879.0009,878.991,879.0009,100.0
2024-07-10 14:30:00,888.27,889.97,888.27,889.12,772.0,880.1503,881.8347,880.1503,880.9925,772.0
2024-07-10 14:35:00,890.0,890.68,889.25,889.45,845.0,881.8645,882.5382,881.1213,881.3195,845.0
2024-07-10 14:40:00,890.18,890.42,889.94,889.94,767.0,882.0428,882.2806,881.805,881.805,767.0
2024-07-10 14:45:00,891.2,891.21,889.61,890.53,1797.0,883.0535,883.0634,881.478,882.3896,1797.0
2024-07-10 14:50:00,891.27,891.27,890.32,891.24,700.0,883.1228,883.1228,882.1815,883.0931,700.0
2024-07-10 14:55:00,890.33,890.61,890.15,890.15,1085.0,882.1914,882.4689,882.0131,882.0131,1085.0
2024-07-10 15:00:00,888.24,888.86,888.0,888.42,1140.0,880.1205,880.7349,879.8827,880.2989,1140.0
2024-07-10 15:05:00,887.73,889.4,887.72,889.4,1487.0,879.6152,881.2699,879.6053,881.2699,1487.0
2024-07-10 15:10:00,889.15,889.44,888.69,888.69,700.0,881.0222,881.3096,880.5664,880.5664,700.0
2024-07-10 15:15:00,888.48,888.84,888.17,888.84,2019.0,880.3584,880.7151,880.0512,880.7151,2019.0
2024-07-10 15:20:00,888.04,889.83,888.04,889.51,728.0,879.9224,881.696,879.9224,881.3789,728.0
2024-07-10 15:25:00,889.82,889.82,888.5,888.5,1053.0,881.6861,881.6861,880.3782,880.3782,1053.0
2024-07-10 15:30:00,888.12,890.4,888.12,890.4,500.0,880.0016,882.2608,880.0016,882.2608,500.0
2024-07-10 15:35:00,890.51,891.4,890.51,891.21,1187.0,882.3698,883.2517,882.3698,883.0634,1187.0
2024-07-10 15:40:00,891.04,892.14,890.1,890.51,1764.0,882.8949,883.9849,881.9635,882.3698,1764.0
2024-07-10 15:45:00,890.84,894.0,890.5,894.0,1840.0,882.6968,885.8279,882.3599,885.8279,1840.0
2024-07-10 15:50:00,893.99,894.77,892.67,893.2,9988.0,885.818,886.5909,884.51,885.0352,9988.0
2024-07-10 15:55:00,893.39,893.67,890.76,892.29,23330.0,885.2235,885.5009,882.6175,884.1335,23330.0
2024-07-11 09:30:00,896.32,896.32,886.01,886.01,11230.0,888.1267,888.1267,877.9109,877.9109,11230.0
2024-07-11 09:35:00,885.0,888.22,884.85,885.27,1093.0,876.9102,880.1007,876.7615,877.1777,1093.0
2024-07-11 09:40:00,884.2,886.97,880.62,886.97,4492.0,876.1175,878.8622,872.5702,878.8622,4492.0
2024-07-11 09:45:00,882.66,884.11,882.06,882.08,3721.0,874.5916,876.0283,873.997,874.0169,3721.0
2024-07-11 09:50:00,881.76,883.0,876.18,877.19,12598.0,873.6998,874.9284,868.1708,869.1716,12598.0
2024-07-11 09:55:00,877.19,883.4,877.19,883.06,2781.0,869.1716,875.3248,869.1716,874.9879,2781.0
2024-07-11 10:00:00,883.83,883.84,879.44,880.57,5729.0,875.7509,875.7608,871.401,872.5207,5729.0
2024-07-11 10:05:00,879.55,881.37,877.48,877.48,3280.0,871.51,873.3133,869.4589,869.4589,3280.0
2024-07-11 10:10:00,877.32,878.33,872.89,873.53,2425.0,869.3004,870.3011,864.9109,865.545,2425.0
2024-07-11 10:15:00,872.49,873.08,865.28,866.45,7389.0,864.5145,865.0991,857.3704,858.5297,7389.0
2024-07-11 10:20:00,866.05,867.75,865.0,867.44,6200.0,858.1334,859.8178,857.093,859.5107,6200.0
2024-07-11 10:25:00,869.26,872.27,869.26,870.67,1450.0,861.314,864.2965,861.314,862.7112,1450.0
2024-07-11 10:30:00,870.28,874.46,870.25,870.29,1782.0,862.3247,866.4665,862.295,862.3346,1782.0
2024-07-11 10:35:00,870.28,871.78,869.05,869.05,2064.0,862.3247,863.811,861.106,861.106,2064.0
2024-07-11 10:40:00,868.82,870.21,866.26,867.5,3831.0,860.8781,862.2554,858.3415,859.5701,3831.0
2024-07-11 10:45:00,868.59,871.52,867.22,871.01,3789.0,860.6502,863.5534,859.2927,863.048,3789.0
2024-07-11 10:50:00,870.16,870.75,868.23,870.0,2750.0,862.2058,862.7904,860.2935,862.0473,2750.0
2024-07-11 10:55:00,870.29,871.55,869.83,870.32,950.0,862.3346,863.5831,861.8788,862.3644,950.0
2024-07-11 11:00:00,872.31,872.32,870.17,870.28,500.0,864.3362,864.3461,862.2157,862.3247,500.0
2024-07-11 11:05:00,871.38,874.1,870.87,874.1,1850.0,863.4147,866.1098,862.9093,866.1098,1850.0
2024-07-11 11:10:00,874.68,874.68,870.49,872.11,1300.0,866.6845,866.6845,862.5328,864.138,1300.0
2024-07-11 11:15:00,872.11,872.11,868.53,869.39,1178.0,864.138,864.138,860.5907,861.4429,1178.0
2024-07-11 11:20:00,868.45,868.8,865.0,865.97,2620.0,860.5114,860.8582,857.093,858.0541,2620.0
2024-07-11 11:25:00,864.67,866.61,863.56,866.06,1985.0,856.766,858.6883,855.6661,858.1433,1985.0
2024-07-11 11:30:00,866.47,866.47,864.21,864.22,1317.0,858.5495,858.5495,856.3102,856.3201,1317.0
2024-07-11 11:35:00,864.16,864.87,862.84,864.84,999.0,856.2607,856.9642,854.9527,856.9344,999.0
2024-07-11 11:40:00,862.15,862.96,860.18,861.1,2672.0,854.269,855.0716,852.317,853.2286,2672.0
2024-07-11 11:45:00,861.09,863.46,859.75,861.59,3346.0,853.2187,855.5671,851.891,853.7142,3346.0
2024-07-11 11:50:00,861.43,861.43,857.27,858.6,4148.0,853.5556,853.5556,849.4336,850.7515,4148.0
2024-07-11 11:55:00,858.4,858.98,856.98,858.21,2562.0,850.5533,851.128,849.1463,850.3651,2562.0
2024-07-11 12:00:00,856.35,857.2,855.31,855.31,2333.0,848.5221,849.3643,847.4916,847.4916,2333.0
2024-07-11 12:05:00,857.23,860.8,856.56,860.8,5409.0,849.394,852.9314,848.7301,852.9314,5409.0
2024-07-11 12:10:00,861.58,862.08,860.81,860.82,900.0,853.7042,854.1997,852.9413,852.9512,900.0
2024-07-11 12:15:00,860.13,862.11,860.0,861.2,1000.0,852.2675,854.2294,852.1387,853.3277,1000.0
2024-07-11 12:20:00,860.49,861.49,859.01,859.01,1558.0,852.6242,853.6151,851.1577,851.1577,1558.0
2024-07-11 12:25:00,859.25,861.22,858.75,861.22,1700.0,851.3955,853.3475,850.9001,853.3475,1700.0
2024-07-11 12:30:00,861.24,861.36,860.28,861.0,500.0,853.3674,853.4863,852.4161,853.1295,500.0
2024-07-11 12:35:00,861.6,864.5,861.6,862.14,4409.0,853.7241,856.5976,853.7241,854.2591,4409.0
2024-07-11 12:40:00,862.45,862.45,860.51,861.83,600.0,854.5663,854.5663,852.644,853.952,600.0
2024-07-11 12:45:00,862.93,862.93,859.24,859.47,500.0,855.0419,855.0419,851.3856,851.6135,500.0
2024-07-11 12:50:00,856.72,857.05,855.96,856.54,1000.0,848.8887,849.2157,848.1356,848.7103,1000.0
2024-07-11 12:55:00,858.08,859.03,857.33,857.33,400.0,850.2362,851.1776,849.4931,849.4931,400.0
2024-07-11 13:00:00,858.22,859.03,857.84,858.35,1300.0,850.375,851.1776,849.9984,850.5038,1300.0
2024-07-11 13:05:00,856.3,857.96,856.3,857.96,400.0,848.4725,850.1173,848.4725,850.1173,400.0
2024-07-11 13:10:00,857.73,857.87,854.81,857.87,2323.0,849.8894,850.0282,846.9961,850.0282,2323.0
2024-07-11 13:15:00,857.79,858.0,857.07,858.0,564.0,849.9489,850.157,849.2355,850.157,564.0
2024-07-11 13:20:00,858.15,860.22,857.45,857.46,1745.0,850.3056,852.3567,849.612,849.6219,1745.0
2024-07-11 13:25:00,857.86,859.56,856.65,859.56,983.0,850.0183,851.7027,848.8193,851.7027,983.0
2024-07-11 13:30:00,859.01,859.65,859.01,859.65,398.0,851.1577,851.7919,851.1577,851.7919,398.0
2024-07-11 13:35:00,857.66,857.8,856.95,856.95,500.0,849.8201,849.9588,849.1166,849.1166,500.0
2024-07-11 13:40:00,857.72,858.2,857.34,858.0,1200.0,849.8795,850.3551,849.503,850.157,1200.0
2024-07-11 13:45:00,857.32,859.11,856.32,857.92,3486.0,849.4832,851.2568,848.4923,850.0777,3486.0
2024-07-11 13:50:00,857.92,858.21,857.75,858.1,1000.0,850.0777,850.3651,849.9093,850.2561,1000.0
2024-07-11 13:55:00,857.95,857.98,855.06,855.75,5759.0,850.1074,850.1372,847.2438,847.9275,5759.0
2024-07-11 14:00:00,856.14,856.49,853.97,854.83,2402.0,848.314,848.6608,846.1638,847.0159,2402.0
2024-07-11 14:05:00,854.66,856.43,854.66,855.17,1812.0,846.8475,848.6013,846.8475,847.3528,1812.0
2024-07-11 14:10:00,855.49,856.67,853.97,856.67,2230.0,847.6699,848.8391,846.1638,848.8391,2230.0
2024-07-11 14:15:00,856.96,857.57,856.58,857.57,831.0,849.1265,849.7309,848.75,849.7309,831.0
2024-07-11 14:20:00,857.62,858.25,857.3,857.32,1011.0,849.7804,850.4047,849.4634,849.4832,1011.0
2024-07-11 14:25:00,858.39,858.39,855.27,856.11,740.0,850.5434,850.5434,847.4519,848.2842,740.0
2024-07-11 14:30:00,855.66,858.93,855.66,858.93,1644.0,847.8384,851.0785,847.8384,851.0785,1644.0
2024-07-11 14:35:00,858.2,858.42,857.46,858.41,700.0,850.3551,850.5731,849.6219,850.5632,700.0
2024-07-11 14:40:00,856.86,857.52,856.86,857.52,300.0,849.0274,849.6814,849.0274,849.6814,300.0
2024-07-11 14:45:00,857.07,857.13,856.48,856.83,1910.0,849.2355,849.2949,848.6509,848.9977,1910.0
2024-07-11 14:50:00,857.64,858.09,856.99,857.53,1452.0,849.8003,850.2461,849.1562,849.6913,1452.0
2024-07-11 14:55:00,858.38,858.49,858.22,858.23,647.0,850.5335,850.6425,850.375,850.3849,647.0
2024-07-11 15:00:00,858.52,860.25,857.52,860.25,1265.0,850.6722,852.3864,849.6814,852.3864,1265.0
2024-07-11 15:05:00,860.3,860.35,858.58,859.35,1519.0,852.4359,852.4855,850.7317,851.4946,1519.0
2024-07-11 15:10:00,860.33,860.34,859.0,859.93,836.0,852.4657,852.4756,851.1478,852.0693,836.0
2024-07-11 15:15:00,859.46,860.29,858.82,860.2,1500.0,851.6036,852.426,850.9695,852.3369,1500.0
2024-07-11 15:20:00,859.39,860.31,859.29,860.29,1232.0,851.5343,852.4459,851.4352,852.426,1232.0
2024-07-11 15:25:00,860.28,860.28,858.56,858.57,1903.0,852.4161,852.4161,850.7119,850.7218,1903.0
2024-07-11 15:30:00,857.17,858.73,857.17,858.6,4773.0,849.3346,850.8803,849.3346,850.7515,4773.0
2024-07-11 15:35:00,858.59,861.28,858.59,860.78,3287.0,850.7416,853.407,850.7416,852.9116,3287.0
2024-07-11 15:40:00,860.41,861.29,859.51,860.11,2273.0,852.5449,853.4169,851.6532,852.2477,2273.0
2024-07-11 15:45:00,859.67,861.47,859.66,860.61,9140.0,851.8117,853.5953,851.8018,852.7431,9140.0
2024-07-11 15:50:00,860.57,860.77,856.53,857.72,12805.0,852.7035,852.9016,848.7004,849.8795,12805.0
2024-07-11 15:55:00,856.64,857.4,852.16,852.42,41065.0,848.8094,849.5625,844.3704,844.628,41065.0
2024-07-12 09:30:00,853.85,858.83,845.0,849.55,7816.0,846.0449,850.9794,837.2758,841.7842,7816.0
2024-07-12 09:35:00,852.91,852.91,846.45,847.49,800.0,845.1135,845.1135,838.7125,839.743,800.0
2024-07-12 09:40:00,848.67,851.47,847.61,851.04,1525.0,840.9123,843.6867,839.8619,843.2606,1525.0
2024-07-12 09:45:00,848.09,855.69,847.31,855.69,2000.0,840.3376,847.8681,839.5647,847.8681,2000.0
2024-07-12 09:50:00,857.92,862.32,856.33,860.68,5297.0,850.0777,854.4375,848.5022,852.8125,5297.0
2024-07-12 09:55:00,862.2,862.21,857.4,859.49,1592.0,854.3186,854.3285,849.5625,851.6334,1592.0
2024-07-12 10:00:00,860.97,863.0,860.8,862.1,5309.0,853.0998,855.1113,852.9314,854.2195,5309.0
2024-07-12 10:05:00,863.24,865.09,862.95,865.09,2550.0,855.3491,857.1822,855.0617,857.1822,2550.0
2024-07-12 10:10:00,864.5,865.32,863.34,865.32,1400.0,856.5976,857.4101,855.4482,857.4101,1400.0
2024-07-12 10:15:00,865.2,865.2,862.43,862.43,1044.0,857.2912,857.2912,854.5465,854.5465,1044.0
2024-07-12 10:20:00,862.93,863.72,861.07,863.72,1800.0,855.0419,855.8247,853.1989,855.8247,1800.0
2024-07-12 10:25:00,863.29,863.77,861.4,861.4,2377.0,855.3986,855.8742,853.5259,853.5259,2377.0
2024-07-12 10:30:00,861.39,865.19,860.92,865.19,1600.0,853.516,857.2812,853.0503,857.2812,1600.0
2024-07-12 10:35:00,866.36,868.0,865.45,865.85,2544.0,858.4406,860.0656,857.5389,857.9352,2544.0
2024-07-12 10:40:00,866.18,869.3,866.18,868.59,1250.0,858.2622,861.3537,858.2622,860.6502,1250.0
2024-07-12 10:45:00,867.69,871.43,867.69,868.9,1344.0,859.7584,863.4642,859.7584,860.9573,1344.0
2024-07-12 10:50:00,869.14,873.2,869.14,873.2,2648.0,861.1951,865.218,861.1951,865.218,2648.0
2024-07-12 10:55:00,872.85,873.09,871.15,871.57,2701.0,864.8712,865.109,863.1868,863.6029,2701.0
2024-07-12 11:00:00,871.96,872.96,871.96,872.96,400.0,863.9894,864.9802,863.9894,864.9802,400.0
2024-07-12 11:05:00,871.72,873.0,870.29,872.48,1342.0,863.7516,865.0199,862.3346,864.5046,1342.0
2024-07-12 11:10:00,873.44,873.96,872.31,873.96,900.0,865.4558,865.9711,864.3362,865.9711,900.0
2024-07-12 11:15:00,873.81,874.0,872.96,872.96,1075.0,865.8225,866.0107,864.9802,864.9802,1075.0
2024-07-12 11:20:00,872.47,872.84,871.12,871.13,551.0,864.4947,864.8613,863.157,863.1669,551.0
2024-07-12 11:25:00,870.98,874.08,870.98,874.08,1122.0,863.0183,866.09,863.0183,866.09,1122.0
2024-07-12 11:30:00,873.9,873.9,871.49,872.0,1119.0,865.9116,865.9116,863.5237,864.029,1119.0
2024-07-12 11:35:00,871.27,872.6,871.27,872.0,2043.0,863.3057,864.6235,863.3057,864.029,2043.0
2024-07-12 11:40:00,873.06,874.0,873.06,873.45,620.0,865.0793,866.0107,865.0793,865.4657,620.0
2024-07-12 11:45:00,872.58,873.86,872.4,873.37,974.0,864.6037,865.872,864.4253,865.3865,974.0
2024-07-12 11:50:00,873.51,873.52,871.17,871.32,620.0,865.5252,865.5351,863.2066,863.3552,620.0
2024-07-12 11:55:00,871.2,871.6,867.56,867.64,1000.0,863.2363,863.6327,859.6296,859.7089,1000.0
2024-07-12 12:00:00,867.97,869.02,867.05,869.02,1921.0,860.0358,861.0762,859.1242,861.0762,1921.0
2024-07-12 12:05:00,867.08,867.08,867.08,867.08,100.0,859.154,859.154,859.154,859.154,100.0
2024-07-12 12:10:00,867.32,867.32,864.28,866.27,8133.0,859.3918,859.3918,856.3796,858.3514,8133.0
2024-07-12 12:15:00,866.31,866.31,865.43,866.01,700.0,858.391,858.391,857.5191,858.0938,700.0
2024-07-12 12:20:00,865.92,866.6,865.76,865.96,838.0,858.0046,858.6784,857.846,858.0442,838.0
2024-07-12 12:25:00,865.89,866.46,865.62,865.84,1904.0,857.9748,858.5396,857.7073,857.9253,1904.0
2024-07-12 12:30:00,865.93,866.51,864.54,865.01,700.0,858.0145,858.5892,856.6372,857.1029,700.0
2024-07-12 12:35:00,866.51,866.97,866.51,866.97,300.0,858.5892,859.045,858.5892,859.045,300.0
2024-07-12 12:40:00,867.92,867.92,866.47,866.78,300.0,859.9863,859.9863,858.5495,858.8567,300.0
2024-07-12 12:45:00,866.95,867.47,866.95,867.47,200.0,859.0252,859.5404,859.0252,859.5404,200.0
2024-07-12 12:50:00,866.56,867.63,866.55,867.63,300.0,858.6387,859.6989,858.6288,859.6989,300.0
2024-07-12 12:55:00,869.32,870.92,869.31,870.92,215.0,861.3735,862.9589,861.3636,862.9589,215.0
2024-07-12 13:00:00,870.17,870.18,869.53,870.18,512.0,862.2157,862.2256,861.5816,862.2256,512.0
2024-07-12 13:05:00,869.87,869.93,869.87,869.93,300.0,861.9185,861.9779,861.9185,861.9779,300.0
2024-07-12 13:10:00,871.01,872.0,871.01,871.07,669.0,863.048,864.029,863.048,863.1075,669.0
2024-07-12 13:15:00,871.46,873.34,871.43,873.33,1052.0,863.4939,865.3567,863.4642,865.3468,1052.0
2024-07-12 13:20:00,872.73,872.73,872.08,872.08,300.0,864.7523,864.7523,864.1083,864.1083,300.0
2024-07-12 13:25:00,871.79,872.66,871.79,872.28,300.0,863.8209,864.683,863.8209,864.3064,300.0
2024-07-12 13:30:00,872.45,873.26,872.45,873.0,429.0,864.4749,865.2775,864.4749,865.0199,429.0
2024-07-12 13:35:00,873.75,875.72,873.75,875.42,5498.0,865.763,867.715,865.763,867.4177,5498.0
2024-07-12 13:40:00,874.88,876.36,874.88,876.36,300.0,866.8827,868.3491,866.8827,868.3491,300.0
2024-07-12 13:45:00,876.31,877.92,876.3,877.74,761.0,868.2996,869.8949,868.2897,869.7165,761.0
2024-07-12 13:50:00,879.54,879.55,878.67,878.68,300.0,871.5001,871.51,870.638,870.6479,300.0
2024-07-12 13:55:00,878.02,878.02,875.88,876.11,344.0,869.994,869.994,867.8735,868.1014,344.0
2024-07-12 14:00:00,875.94,877.25,874.34,877.25,700.0,867.933,869.231,866.3476,869.231,700.0
2024-07-12 14:05:00,876.97,876.97,875.76,876.73,400.0,868.9536,868.9536,867.7546,868.7158,400.0
2024-07-12 14:10:00,876.5,877.04,875.59,877.04,625.0,868.4879,869.0229,867.5862,869.0229,625.0
2024-07-12 14:15:00,876.92,877.26,876.33,876.97,1477.0,868.904,869.2409,868.3194,868.9536,1477.0
2024-07-12 14:20:00,875.19,875.8,875.19,875.45,692.0,867.1898,867.7943,867.1898,867.4475,692.0
2024-07-12 14:25:00,874.77,875.27,873.68,874.96,3503.0,866.7737,867.2691,865.6936,866.9619,3503.0
2024-07-12 14:30:00,875.89,875.89,873.58,874.18,3572.0,867.8834,867.8834,865.5946,866.1891,3572.0
2024-07-12 14:35:00,873.99,874.96,873.29,874.86,1600.0,866.0008,866.9619,865.3072,866.8629,1600.0
2024-07-12 14:40:00,874.88,875.97,874.08,874.1,1594.0,866.8827,867.9627,866.09,866.1098,1594.0
2024-07-12 14:45:00,875.09,875.09,873.53,874.48,1236.0,867.0907,867.0907,865.545,866.4863,1236.0
2024-07-12 14:50:00,874.34,874.68,873.29,873.41,1873.0,866.3476,866.6845,865.3072,865.4261,1873.0
2024-07-12 14:55:00,874.27,874.78,873.69,874.07,2309.0,866.2782,866.7836,865.7035,866.0801,2309.0
2024-07-12 15:00:00,873.25,873.86,872.49,872.49,3581.0,865.2676,865.872,864.5145,864.5145,3581.0
2024-07-12 15:05:00,872.81,873.46,872.22,872.6,2613.0,864.8316,865.4756,864.247,864.6235,2613.0
2024-07-12 15:10:00,872.57,872.57,870.62,871.03,3483.0,864.5938,864.5938,862.6616,863.0679,3483.0
2024-07-12 15:15:00,870.85,870.85,869.73,869.81,1517.0,862.8895,862.8895,861.7797,861.859,1517.0
2024-07-12 15:20:00,869.81,869.94,869.29,869.56,1470.0,861.859,861.9878,861.3438,861.6113,1470.0
2024-07-12 15:25:00,870.1,870.12,868.96,869.8,1219.0,862.1464,862.1662,861.0168,861.8491,1219.0
2024-07-12 15:30:00,869.12,869.12,865.55,866.74,2000.0,861.1753,861.1753,857.638,858.8171,2000.0
2024-07-12 15:35:00,867.12,867.12,863.42,863.73,1290.0,859.1936,859.1936,855.5274,855.8346,1290.0
2024-07-12 15:40:00,864.0,864.02,860.57,860.73,6496.0,856.1021,856.1219,852.7035,852.862,6496.0
2024-07-12 15:45:00,861.0,862.09,858.78,859.98,5179.0,853.1295,854.2096,850.9298,852.1189,5179.0
2024-07-12 15:50:00,859.62,859.62,856.53,858.03,17366.0,851.7622,851.7622,848.7004,850.1867,17366.0
2024-07-12 15:55:00,858.88,859.85,856.85,857.33,39064.0,851.0289,851.9901,849.0175,849.4931,39064.0
2024-07-15 09:30:00,858.52,864.7,856.0,860.56,17391.0,850.6722,856.7957,848.1753,852.6936,17391.0
2024-07-15 09:35:00,862.54,862.57,857.6,861.03,2925.0,854.6555,854.6852,849.7606,853.1593,2925.0
2024-07-15 09:40:00,861.63,866.24,861.21,863.2,4045.0,853.7538,858.3216,853.3376,855.3094,4045.0
2024-07-15 09:45:00,858.83,864.82,858.83,863.31,2341.0,850.9794,856.9146,850.9794,855.4184,2341.0
2024-07-15 09:50:00,864.9,864.92,861.65,864.32,3301.0,856.9939,857.0137,853.7736,856.4192,3301.0
2024-07-15 09:55:00,863.17,864.0,860.29,861.84,2419.0,855.2797,856.1021,852.426,853.9619,2419.0
2024-07-15 10:00:00,862.24,866.24,862.24,866.12,3691.0,854.3582,858.3216,854.3582,858.2027,3691.0
2024-07-15 10:05:00,866.82,868.0,864.52,866.21,2498.0,858.8963,860.0656,856.6174,858.2919,2498.0
2024-07-15 10:10:00,869.18,869.79,866.0,868.81,4377.0,861.2348,861.8392,858.0838,860.8682,4377.0
2024-07-15 10:15:00,868.78,869.14,866.08,869.13,3272.0,860.8384,861.1951,858.1631,861.1852,3272.0
2024-07-15 10:20:00,868.91,870.0,866.74,868.97,5172.0,860.9672,862.0473,858.8171,861.0267,5172.0
2024-07-15 10:25:00,869.56,869.61,867.2,869.61,1542.0,861.6113,861.6608,859.2729,861.6608,1542.0
2024-07-15 10:30:00,870.55,871.4,868.46,869.23,2417.0,862.5923,863.4345,860.5214,861.2843,2417.0
2024-07-15 10:35:00,870.72,871.49,869.05,869.05,2148.0,862.7607,863.5237,861.106,861.106,2148.0
2024-07-15 10:40:00,868.67,871.37,868.49,871.37,2700.0,860.7294,863.4048,860.5511,863.4048,2700.0
2024-07-15 10:45:00,871.11,872.77,870.2,872.76,1043.0,863.1471,864.792,862.2454,864.782,1043.0
2024-07-15 10:50:00,872.31,874.16,872.31,873.79,3921.0,864.3362,866.1693,864.3362,865.8026,3921.0
2024-07-15 10:55:00,873.8,874.56,871.05,871.31,3370.0,865.8125,866.5656,863.0877,863.3453,3370.0
2024-07-15 11:00:00,872.05,873.87,872.05,872.8,1010.0,864.0785,865.8819,864.0785,864.8217,1010.0
2024-07-15 11:05:00,872.07,873.16,870.74,873.16,1586.0,864.0984,865.1784,862.7805,865.1784,1586.0
2024-07-15 11:10:00,872.67,875.43,871.27,875.38,14550.0,864.6929,867.4276,863.3057,867.3781,14550.0
2024-07-15 11:15:00,875.06,876.26,873.97,876.26,2100.0,867.061,868.2501,865.981,868.2501,2100.0
2024-07-15 11:20:00,875.27,876.85,874.56,874.56,1615.0,867.2691,868.8347,866.5656,866.5656,1615.0
2024-07-15 11:25:00,875.32,875.32,871.8,871.81,2242.0,867.3186,867.3186,863.8308,863.8407,2242.0
2024-07-15 11:30:00,871.53,872.56,868.5,868.63,1625.0,863.5633,864.5839,860.561,860.6898,1625.0
2024-07-15 11:35:00,868.79,872.96,868.79,872.26,2056.0,860.8483,864.9802,860.8483,864.2866,2056.0
2024-07-15 11:40:00,873.07,873.08,867.4,867.4,2005.0,865.0892,865.0991,859.471,859.471,2005.0
2024-07-15 11:45:00,867.43,867.43,864.16,865.75,1551.0,859.5008,859.5008,856.2607,857.8361,1551.0
2024-07-15 11:50:00,866.92,866.92,866.91,866.92,100.0,858.9954,858.9954,858.9855,858.9954,100.0
2024-07-15 11:55:00,865.67,866.35,864.63,866.35,1033.0,857.7569,858.4306,856.7264,858.4306,1033.0
2024-07-15 12:00:00,866.76,866.77,864.78,865.14,900.0,858.8369,858.8468,856.875,857.2317,900.0
2024-07-15 12:05:00,865.84,865.84,862.77,864.12,3531.0,857.9253,857.9253,854.8834,856.221,3531.0
2024-07-15 12:10:00,865.04,865.04,862.0,863.0,3845.0,857.1326,857.1326,854.1204,855.1113,3845.0
2024-07-15 12:15:00,862.42,864.15,862.21,862.24,2202.0,854.5366,856.2508,854.3285,854.3582,2202.0
2024-07-15 12:20:00,862.0,864.58,861.76,864.57,2500.0,854.1204,856.6768,853.8826,856.6669,2500.0
2024-07-15 12:25:00,864.48,865.74,864.47,865.37,518.0,856.5777,857.8262,856.5678,857.4596,518.0
2024-07-15 12:30:00,865.13,865.13,863.62,863.62,1918.0,857.2218,857.2218,855.7256,855.7256,1918.0
2024-07-15 12:35:00,864.49,864.49,862.53,862.64,801.0,856.5876,856.5876,854.6456,854.7546,801.0
2024-07-15 12:40:00,863.57,864.55,862.54,863.01,5244.0,855.6761,856.6471,854.6555,855.1212,5244.0
2024-07-15 12:45:00,863.0,863.0,860.59,862.38,1712.0,855.1113,855.1113,852.7233,854.4969,1712.0
2024-07-15 12:50:00,862.29,862.86,860.64,861.57,910.0,854.4078,854.9725,852.7728,853.6943,910.0
2024-07-15 12:55:00,861.84,863.13,861.27,862.78,1139.0,853.9619,855.2401,853.3971,854.8933,1139.0
2024-07-15 13:00:00,861.82,861.82,857.63,857.63,2675.0,853.9421,853.9421,849.7904,849.7904,2675.0
2024-07-15 13:05:00,860.6,860.6,859.65,859.65,200.0,852.7332,852.7332,851.7919,851.7919,200.0
2024-07-15 13:10:00,859.65,859.65,857.34,857.34,700.0,851.7919,851.7919,849.503,849.503,700.0
2024-07-15 13:15:00,857.57,859.42,856.7,859.42,1659.0,849.7309,851.564,848.8689,851.564,1659.0
2024-07-15 13:20:00,859.03,861.71,859.03,860.7,1170.0,851.1776,853.8331,851.1776,852.8323,1170.0
2024-07-15 13:25:00,861.65,861.65,858.74,859.07,1400.0,853.7736,853.7736,850.8902,851.2172,1400.0
2024-07-15 13:30:00,857.67,858.5,856.58,858.5,602.0,849.83,850.6524,848.75,850.6524,602.0
2024-07-15 13:35:00,858.58,858.58,858.58,858.58,100.0,850.7317,850.7317,850.7317,850.7317,100.0
2024-07-15 13:40:00,858.08,858.08,858.06,858.07,200.0,850.2362,850.2362,850.2164,850.2263,200.0
2024-07-15 13:45:00,858.41,858.41,856.35,858.0,1512.0,850.5632,850.5632,848.5221,850.157,1512.0
2024-07-15 13:50:00,859.12,859.24,856.51,856.51,4957.0,851.2667,851.3856,848.6806,848.6806,4957.0
2024-07-15 13:55:00,856.01,856.71,856.01,856.71,400.0,848.1852,848.8788,848.1852,848.8788,400.0
2024-07-15 14:00:00,856.05,857.9,856.05,857.9,1584.0,848.2248,850.0579,848.2248,850.0579,1584.0
2024-07-15 14:05:00,858.42,858.42,856.03,856.03,600.0,850.5731,850.5731,848.205,848.205,600.0
2024-07-15 14:10:00,856.01,856.01,853.58,855.81,2946.0,848.1852,848.1852,845.7774,847.987,2946.0
2024-07-15 14:15:00,855.73,855.73,855.73,855.73,104.0,847.9077,847.9077,847.9077,847.9077,104.0
2024-07-15 14:20:00,856.2,858.57,856.2,858.32,681.0,848.3734,850.7218,848.3734,850.474,681.0
2024-07-15 14:25:00,858.72,859.68,858.7,859.68,899.0,850.8704,851.8216,850.8506,851.8216,899.0
2024-07-15 14:30:00,861.26,862.0,861.26,862.0,200.0,853.3872,854.1204,853.3872,854.1204,200.0
2024-07-15 14:35:00,862.52,862.52,859.77,859.77,1825.0,854.6357,854.6357,851.9108,851.9108,1825.0
2024-07-15 14:40:00,861.42,861.74,859.72,859.89,3039.0,853.5457,853.8628,851.8612,852.0297,3039.0
2024-07-15 14:45:00,860.29,862.39,860.03,862.39,1355.0,852.426,854.5068,852.1684,854.5068,1355.0
2024-07-15 14:50:00,862.4,862.46,861.26,861.62,1461.0,854.5167,854.5762,853.3872,853.7439,1461.0
2024-07-15 14:55:00,861.21,861.21,859.76,860.88,2858.0,853.3376,853.3376,851.9009,853.0106,2858.0
2024-07-15 15:00:00,860.53,860.78,860.09,860.56,940.0,852.6638,852.9116,852.2279,852.6936,940.0
2024-07-15 15:05:00,860.54,862.12,859.69,860.85,5068.0,852.6738,854.2393,851.8315,852.9809,5068.0
2024-07-15 15:10:00,860.32,862.08,860.32,861.84,2613.0,852.4558,854.1997,852.4558,853.9619,2613.0
2024-07-15 15:15:00,861.94,862.89,861.94,862.89,1552.0,854.061,855.0023,854.061,855.0023,1552.0
2024-07-15 15:20:00,862.34,862.41,861.0,862.41,3313.0,854.4573,854.5267,853.1295,854.5267,3313.0
2024-07-15 15:25:00,862.5,862.51,861.0,861.01,2000.0,854.6158,854.6257,853.1295,853.1395,2000.0
2024-07-15 15:30:00,861.43,862.85,859.94,862.5,5148.0,853.5556,854.9626,852.0792,854.6158,5148.0
2024-07-15 15:35:00,862.13,862.13,859.06,859.06,4095.0,854.2492,854.2492,851.2073,851.2073,4095.0
2024-07-15 15:40:00,860.62,861.64,859.85,860.61,6691.0,852.753,853.7637,851.9901,852.7431,6691.0
2024-07-15 15:45:00,859.99,860.04,858.05,858.79,7799.0,852.1288,852.1783,850.2065,850.9397,7799.0
2024-07-15 15:50:00,858.83,858.83,853.73,857.77,14370.0,850.9794,850.9794,845.926,849.9291,14370.0
2024-07-15 15:55:00,858.9,859.43,855.82,857.98,35990.0,851.0487,851.5739,847.9969,850.1372,35990.0
2024-07-16 09:30:00,861.31,861.46,853.93,857.41,12154.0,853.4367,853.5853,846.1242,849.5724,12154.0
2024-07-16 09:35:00,858.79,865.69,858.79,865.69,1700.0,850.9397,857.7767,850.9397,857.7767,1700.0
2024-07-16 09:40:00,864.31,864.31,861.04,861.04,1450.0,856.4093,856.4093,853.1692,853.1692,1450.0
2024-07-16 09:45:00,859.54,860.24,856.16,858.45,3302.0,851.6829,852.3765,848.3338,850.6029,3302.0
2024-07-16 09:50:00,858.59,862.21,857.0,860.09,3118.0,850.7416,854.3285,849.1661,852.2279,3118.0
2024-07-16 09:55:00,860.11,860.88,855.89,857.29,4179.0,852.2477,853.0106,848.0663,849.4535,4179.0
2024-07-16 10:00:00,857.59,859.6,855.48,855.49,3031.0,849.7507,851.7423,847.66,847.6699,3031.0
2024-07-16 10:05:00,856.4,856.4,851.04,854.03,8461.0,848.5716,848.5716,843.2606,846.2233,8461.0
2024-07-16 10:10:00,852.54,855.93,852.54,855.25,4588.0,844.7469,848.1059,844.7469,847.4321,4588.0
2024-07-16 10:15:00,855.89,857.81,853.09,857.81,1570.0,848.0663,849.9687,845.2919,849.9687,1570.0
2024-07-16 10:20:00,858.0,858.01,854.57,855.06,1660.0,850.157,850.1669,846.7583,847.2438,1660.0
2024-07-16 10:25:00,855.59,858.7,855.59,858.7,1693.0,847.769,850.8506,847.769,850.8506,1693.0
2024-07-16 10:30:00,857.91,858.87,856.5,856.79,2509.0,850.0678,851.019,848.6707,848.958,2509.0
2024-07-16 10:35:00,856.32,858.52,855.28,858.37,4372.0,848.4923,850.6722,847.4618,850.5236,4372.0
2024-07-16 10:40:00,859.16,860.5,858.58,858.88,5954.0,851.3064,852.6341,850.7317,851.0289,5954.0
2024-07-16 10:45:00,858.6,859.05,857.98,858.43,1490.0,850.7515,851.1974,850.1372,850.583,1490.0
2024-07-16 10:50:00,858.99,859.2,858.23,858.23,1307.0,851.1379,851.346,850.3849,850.3849,1307.0
2024-07-16 10:55:00,857.97,859.0,857.65,858.9,1026.0,850.1272,851.1478,849.8102,851.0487,1026.0
2024-07-16 11:00:00,857.97,859.0,857.57,859.0,1195.0,850.1272,851.1478,849.7309,851.1478,1195.0
2024-07-16 11:05:00,861.0,861.72,860.56,861.72,4609.0,853.1295,853.843,852.6936,853.843,4609.0
2024-07-16 11:10:00,863.03,863.44,860.22,860.22,1862.0,855.141,855.5472,852.3567,852.3567,1862.0
2024-07-16 11:15:00,860.22,863.59,860.22,862.32,2829.0,852.3567,855.6959,852.3567,854.4375,2829.0
2024-07-16 11:20:00,862.5,863.01,861.02,862.99,1500.0,854.6158,855.1212,853.1494,855.1014,1500.0
2024-07-16 11:25:00,863.45,864.52,862.69,862.69,3961.0,855.5572,856.6174,854.8041,854.8041,3961.0
2024-07-16 11:30:00,862.5,862.65,860.94,862.12,2400.0,854.6158,854.7645,853.0701,854.2393,2400.0
2024-07-16 11:35:00,862.0,864.73,861.82,864.73,4170.0,854.1204,856.8255,853.9421,856.8255,4170.0
2024-07-16 11:40:00,864.98,866.0,864.01,864.01,1653.0,857.0732,858.0838,856.112,856.112,1653.0
2024-07-16 11:45:00,864.33,864.33,863.46,863.46,2700.0,856.4291,856.4291,855.5671,855.5671,2700.0
2024-07-16 11:50:00,863.63,864.55,863.39,864.03,1267.0,855.7355,856.6471,855.4977,856.1318,1267.0
2024-07-16 11:55:00,864.62,864.62,862.97,862.97,3577.0,856.7165,856.7165,855.0815,855.0815,3577.0
2024-07-16 12:00:00,863.2,865.23,862.25,864.47,2018.0,855.3094,857.3209,854.3681,856.5678,2018.0
2024-07-16 12:05:00,863.39,864.36,861.73,861.73,2072.0,855.4977,856.4588,853.8529,853.8529,2072.0
2024-07-16 12:10:00,861.4,861.7,858.76,860.11,1760.0,853.5259,853.8231,850.91,852.2477,1760.0
2024-07-16 12:15:00,860.4,861.42,858.83,861.11,2325.0,852.535,853.5457,850.9794,853.2385,2325.0
2024-07-16 12:20:00,860.16,861.04,860.16,861.04,1818.0,852.2972,853.1692,852.2972,853.1692,1818.0
2024-07-16 12:25:00,860.44,860.94,859.35,859.35,1300.0,852.5747,853.0701,851.4946,851.4946,1300.0
2024-07-16 12:30:00,859.25,859.74,858.82,859.35,1340.0,851.3955,851.8811,850.9695,851.4946,1340.0
2024-07-16 12:35:00,859.58,861.84,859.2,861.84,2555.0,851.7225,853.9619,851.346,853.9619,2555.0
2024-07-16 12:40:00,861.44,861.59,860.26,860.42,1158.0,853.5655,853.7142,852.3963,852.5548,1158.0
2024-07-16 12:45:00,861.0,861.83,860.55,861.0,2781.0,853.1295,853.952,852.6837,853.1295,2781.0
2024-07-16 12:50:00,861.0,862.55,860.83,862.55,3863.0,853.1295,854.6654,852.9611,854.6654,3863.0
2024-07-16 12:55:00,862.63,863.7,862.03,863.25,2150.0,854.7446,855.8049,854.1501,855.359,2150.0
2024-07-16 13:00:00,862.95,862.95,861.53,861.83,1329.0,855.0617,855.0617,853.6547,853.952,1329.0
2024-07-16 13:05:00,861.18,861.44,860.08,861.16,3182.0,853.3079,853.5655,852.218,853.2881,3182.0
2024-07-16 13:10:00,861.16,861.16,859.27,859.28,1940.0,853.2881,853.2881,851.4154,851.4253,1940.0
2024-07-16 13:15:00,859.66,859.66,858.33,858.88,2710.0,851.8018,851.8018,850.484,851.0289,2710.0
2024-07-16 13:20:00,858.81,859.03,858.04,858.44,2361.0,850.9596,851.1776,850.1966,850.5929,2361.0
2024-07-16 13:25:00,858.99,859.94,858.89,858.93,2500.0,851.1379,852.0792,851.0388,851.0785,2500.0
2024-07-16 13:30:00,858.61,860.07,858.1,859.3,1551.0,850.7614,852.208,850.2561,851.4451,1551.0
2024-07-16 13:35:00,857.7,858.25,857.69,857.72,800.0,849.8597,850.4047,849.8498,849.8795,800.0
2024-07-16 13:40:00,857.77,858.34,857.72,857.99,2170.0,849.9291,850.4939,849.8795,850.1471,2170.0
2024-07-16 13:45:00,858.48,859.46,858.44,859.46,1938.0,850.6326,851.6036,850.5929,851.6036,1938.0
2024-07-16 13:50:00,859.03,859.03,858.33,858.98,2277.0,851.1776,851.1776,850.484,851.128,2277.0
2024-07-16 13:55:00,858.52,861.03,858.51,860.28,2980.0,850.6722,853.1593,850.6623,852.4161,2980.0
2024-07-16 14:00:00,859.36,860.24,859.16,860.24,1463.0,851.5045,852.3765,851.3064,852.3765,1463.0
2024-07-16 14:05:00,859.63,859.63,858.63,859.0,1000.0,851.7721,851.7721,850.7812,851.1478,1000.0
2024-07-16 14:10:00,858.82,859.02,857.93,858.67,1000.0,850.9695,851.1676,850.0876,850.8208,1000.0
2024-07-16 14:15:00,858.56,858.56,856.76,857.46,1900.0,850.7119,850.7119,848.9283,849.6219,1900.0
2024-07-16 14:20:00,857.46,861.38,856.59,860.92,7451.0,849.6219,853.5061,848.7599,853.0503,7451.0
2024-07-16 14:25:00,860.9,861.74,860.68,861.09,3025.0,853.0305,853.8628,852.8125,853.2187,3025.0
2024-07-16 14:30:00,861.08,861.08,859.56,860.1,974.0,853.2088,853.2088,851.7027,852.2378,974.0
2024-07-16 14:35:00,860.11,862.18,860.1,861.15,2078.0,852.2477,854.2988,852.2378,853.2782,2078.0
2024-07-16 14:40:00,861.35,862.7,861.34,862.7,2151.0,853.4763,854.814,853.4664,854.814,2151.0
2024-07-16 14:45:00,862.17,862.79,861.96,862.07,1317.0,854.2889,854.9032,854.0808,854.1898,1317.0
2024-07-16 14:50:00,861.86,862.33,860.57,860.59,1400.0,853.9817,854.4474,852.7035,852.7233,1400.0
2024-07-16 14:55:00,861.29,863.1,860.59,863.1,3432.0,853.4169,855.2104,852.7233,855.2104,3432.0
2024-07-16 15:00:00,862.94,863.97,862.25,863.7,9181.0,855.0518,856.0724,854.3681,855.8049,9181.0
2024-07-16 15:05:00,864.44,864.48,862.91,863.33,4242.0,856.5381,856.5777,855.0221,855.4382,4242.0
2024-07-16 15:10:00,861.82,863.8,861.82,862.22,1800.0,853.9421,855.904,853.9421,854.3384,1800.0
2024-07-16 15:15:00,862.22,862.74,861.04,861.04,2231.0,854.3384,854.8536,853.1692,853.1692,2231.0
2024-07-16 15:20:00,860.81,861.95,860.75,861.31,9834.0,852.9413,854.0709,852.8818,853.4367,9834.0
2024-07-16 15:25:00,861.13,862.35,860.68,862.35,4446.0,853.2584,854.4672,852.8125,854.4672,4446.0
2024-07-16 15:30:00,861.78,865.42,861.78,865.42,4439.0,853.9024,857.5091,853.9024,857.5091,4439.0
2024-07-16 15:35:00,864.49,864.73,863.43,864.36,3229.0,856.5876,856.8255,855.5373,856.4588,3229.0
2024-07-16 15:40:00,864.83,864.98,863.23,863.65,3675.0,856.9245,857.0732,855.3392,855.7553,3675.0
2024-07-16 15:45:00,864.37,864.68,862.7,863.13,4683.0,856.4687,856.7759,854.814,855.2401,4683.0
2024-07-16 15:50:00,862.89,867.83,861.9,867.83,12377.0,855.0023,859.8971,854.0213,859.8971,12377.0
2024-07-16 15:55:00,868.61,868.8,865.83,866.69,24543.0,860.67,860.8582,857.9154,858.7675,24543.0
2024-07-17 09:30:00,817.25,829.08,808.16,817.93,29412.0,809.7795,821.5013,800.7726,810.4533,29412.0
2024-07-17 09:35:00,819.87,824.45,819.0,823.96,4494.0,812.3755,816.9137,811.5135,816.4281,4494.0
2024-07-17 09:40:00,823.73,823.73,813.39,816.75,8042.0,816.2002,816.2002,805.9548,809.284,8042.0
2024-07-17 09:45:00,814.95,817.97,813.84,814.21,10500.0,807.5005,810.4929,806.4006,806.7673,10500.0
2024-07-17 09:50:00,814.0,814.0,807.6,809.33,18968.0,806.5592,806.5592,800.2177,801.9319,18968.0
2024-07-17 09:55:00,809.92,809.92,806.79,807.92,2992.0,802.5165,802.5165,799.4151,800.5348,2992.0
2024-07-17 10:00:00,807.51,807.51,801.98,805.19,7425.0,800.1285,800.1285,794.6491,797.8297,7425.0
2024-07-17 10:05:00,805.39,809.51,803.0,805.79,7993.0,798.0279,802.1102,795.6597,798.4242,7993.0
2024-07-17 10:10:00,805.26,811.42,802.92,811.42,6646.0,797.8991,804.0028,795.5805,804.0028,6646.0
2024-07-17 10:15:00,810.06,813.56,810.0,811.68,4865.0,802.6552,806.1232,802.5957,804.2604,4865.0
2024-07-17 10:20:00,812.26,813.59,811.77,812.19,1588.0,804.8351,806.1529,804.3496,804.7657,1588.0
2024-07-17 10:25:00,812.69,814.45,810.0,814.45,2592.0,805.2612,807.0051,802.5957,807.0051,2592.0
2024-07-17 10:30:00,813.08,814.8,811.76,813.86,3591.0,805.6476,807.3519,804.3397,806.4205,3591.0
2024-07-17 10:35:00,815.1,815.69,811.25,813.61,2557.0,807.6491,808.2337,803.8343,806.1727,2557.0
2024-07-17 10:40:00,815.51,818.77,815.51,818.04,1123.0,808.0554,811.2856,808.0554,810.5622,1123.0
2024-07-17 10:45:00,819.85,822.37,817.84,817.84,1106.0,812.3557,814.8527,810.3641,810.3641,1106.0
2024-07-17 10:50:00,814.24,814.54,812.0,812.3,1544.0,806.797,807.0942,804.5775,804.8747,1544.0
2024-07-17 10:55:00,815.45,815.72,812.93,814.16,3428.0,807.9959,808.2635,805.499,806.7177,3428.0
2024-07-17 11:00:00,814.35,816.15,811.1,811.96,3766.0,806.906,808.6895,803.6857,804.5378,3766.0
2024-07-17 11:05:00,811.0,813.84,811.0,813.15,1860.0,803.5866,806.4006,803.5866,805.7169,1860.0
2024-07-17 11:10:00,813.31,813.75,812.0,812.23,1167.0,805.8755,806.3115,804.5775,804.8054,1167.0
2024-07-17 11:15:00,812.02,815.75,811.34,815.14,2800.0,804.5973,808.2932,803.9235,807.6888,2800.0
2024-07-17 11:20:00,814.96,816.87,814.22,815.65,1603.0,807.5104,809.4029,806.7772,808.1941,1603.0
2024-07-17 11:25:00,814.82,816.47,813.17,815.7,1400.0,807.3717,809.0066,805.7368,808.2436,1400.0
2024-07-17 11:30:00,816.15,817.33,816.15,817.33,1223.0,808.6895,809.8587,808.6895,809.8587,1223.0
2024-07-17 11:35:00,816.37,817.13,815.21,815.21,606.0,808.9075,809.6606,807.7581,807.7581,606.0
2024-07-17 11:40:00,813.84,813.98,812.44,812.44,600.0,806.4006,806.5394,805.0134,805.0134,600.0
2024-07-17 11:45:00,811.24,813.94,811.0,812.24,2012.0,803.8244,806.4997,803.5866,804.8153,2012.0
2024-07-17 11:50:00,812.26,813.11,811.19,813.05,2626.0,804.8351,805.6773,803.7749,805.6179,2626.0
2024-07-17 11:55:00,813.0,814.47,811.46,813.96,3248.0,805.5683,807.0249,804.0424,806.5195,3248.0
2024-07-17 12:00:00,813.07,814.81,812.84,814.53,1900.0,805.6377,807.3618,805.4098,807.0843,1900.0
2024-07-17 12:05:00,813.8,814.16,811.15,811.18,1618.0,806.361,806.7177,803.7352,803.765,1618.0
2024-07-17 12:10:00,810.15,811.53,808.13,808.23,2150.0,802.7444,804.1118,800.7428,800.8419,2150.0
2024-07-17 12:15:00,809.1,811.04,809.05,810.89,2336.0,801.704,803.6262,801.6544,803.4776,2336.0
2024-07-17 12:20:00,811.12,812.79,808.73,808.78,2006.0,803.7055,805.3602,801.3374,801.3869,2006.0
2024-07-17 12:25:00,808.57,809.13,807.77,808.85,1606.0,801.1788,801.7337,800.3861,801.4563,1606.0
2024-07-17 12:30:00,809.42,811.47,807.88,808.43,8501.0,802.021,804.0523,800.4951,801.0401,8501.0
2024-07-17 12:35:00,808.52,809.14,806.72,807.64,5858.0,801.1293,801.7436,799.3457,800.2573,5858.0
2024-07-17 12:40:00,808.21,808.21,806.86,806.87,1300.0,800.8221,800.8221,799.4844,799.4944,1300.0
2024-07-17 12:45:00,806.5,806.63,804.24,805.5,5581.0,799.1277,799.2565,796.8884,798.1369,5581.0
2024-07-17 12:50:00,805.74,807.8,805.09,806.77,15756.0,798.3747,800.4159,797.7306,799.3953,15756.0
2024-07-17 12:55:00,806.82,808.03,805.68,806.62,8537.0,799.4448,800.6437,798.3152,799.2466,8537.0
2024-07-17 13:00:00,806.47,807.95,804.17,804.17,5537.0,799.098,800.5645,796.819,796.819,5537.0
2024-07-17 13:05:00,804.31,804.8,803.27,803.27,1400.0,796.9578,797.4433,795.9273,795.9273,1400.0
2024-07-17 13:10:00,803.21,805.25,803.21,804.05,1900.0,795.8678,797.8892,795.8678,796.7001,1900.0
2024-07-17 13:15:00,803.96,806.27,803.2,805.91,6184.0,796.611,798.8998,795.8579,798.5431,6184.0
2024-07-17 13:20:00,805.58,807.07,804.6,804.69,4608.0,798.2161,799.6925,797.2451,797.3343,4608.0
2024-07-17 13:25:00,805.36,805.73,801.72,803.22,3562.0,797.9982,798.3648,794.3914,795.8777,3562.0
2024-07-17 13:30:00,803.62,805.34,802.2,805.34,2062.0,796.2741,797.9783,794.867,797.9783,2062.0
2024-07-17 13:35:00,805.33,805.33,801.96,802.39,3411.0,797.9684,797.9684,794.6292,795.0553,3411.0
2024-07-17 13:40:00,801.7,801.7,798.4,799.2,5479.0,794.3716,794.3716,791.1018,791.8945,5479.0
2024-07-17 13:45:00,799.36,801.34,799.35,800.7,1706.0,792.053,794.0149,792.0431,793.3808,1706.0
2024-07-17 13:50:00,800.7,800.7,797.38,797.48,2559.0,793.3808,793.3808,790.0911,790.1902,2559.0
2024-07-17 13:55:00,797.91,799.25,796.84,796.84,2000.0,790.6163,791.944,789.556,789.556,2000.0
2024-07-17 14:00:00,798.69,798.69,796.22,796.67,2558.0,791.3891,791.3891,788.9417,789.3876,2558.0
2024-07-17 14:05:00,796.76,798.11,794.38,797.46,4657.0,789.4768,790.8144,787.1185,790.1704,4657.0
2024-07-17 14:10:00,797.99,799.81,797.57,798.19,3820.0,790.6955,792.4989,790.2794,790.8937,3820.0
2024-07-17 14:15:00,797.42,799.44,797.42,797.5,3408.0,790.1307,792.1323,790.1307,790.21,3408.0
2024-07-17 14:20:00,797.13,800.38,797.13,797.78,6228.0,789.8434,793.0637,789.8434,790.4874,6228.0
2024-07-17 14:25:00,796.86,799.59,796.45,797.16,8564.0,789.5759,792.2809,789.1696,789.8731,8564.0
2024-07-17 14:30:00,796.94,798.81,796.94,798.11,8065.0,789.6551,791.508,789.6551,790.8144,8065.0
2024-07-17 14:35:00,799.08,799.27,797.32,797.83,5298.0,791.7756,791.9638,790.0317,790.537,5298.0
2024-07-17 14:40:00,797.83,797.98,796.58,796.67,5348.0,790.537,790.6856,789.2984,789.3876,5348.0
2024-07-17 14:45:00,797.08,798.54,796.02,796.67,6432.0,789.7938,791.2405,788.7435,789.3876,6432.0
2024-07-17 14:50:00,795.94,797.29,795.32,796.89,3702.0,788.6643,790.0019,788.0499,789.6056,3702.0
2024-07-17 14:55:00,796.58,797.76,796.26,796.4,4192.0,789.2984,790.4676,788.9813,789.1201,4192.0
2024-07-17 15:00:00,796.32,797.26,792.87,793.29,5809.0,789.0408,789.9722,785.6223,786.0385,5809.0
2024-07-17 15:05:00,793.22,793.29,790.92,791.7,8419.0,785.9691,786.0385,783.6902,784.463,8419.0
2024-07-17 15:10:00,792.38,794.25,790.51,791.26,9065.0,785.1368,786.9897,783.2839,784.027,9065.0
2024-07-17 15:15:00,791.47,792.4,786.86,788.61,13469.0,784.2351,785.1566,779.6673,781.4013,13469.0
2024-07-17 15:20:00,788.6,790.45,787.7,789.66,13879.0,781.3914,783.2244,780.4996,782.4417,13879.0
2024-07-17 15:25:00,789.49,790.88,787.76,789.53,18897.0,782.2732,783.6505,780.559,782.3129,18897.0
2024-07-17 15:30:00,789.52,791.48,787.87,788.64,11596.0,782.303,784.245,780.668,781.431,11596.0
2024-07-17 15:35:00,788.11,790.97,787.1,790.13,12799.0,780.9058,783.7397,779.9051,782.9074,12799.0
2024-07-17 15:40:00,789.56,790.53,788.67,788.69,10887.0,782.3426,783.3037,781.4607,781.4805,10887.0
2024-07-17 15:45:00,788.68,795.2,788.68,795.18,14010.0,781.4706,787.931,781.4706,787.9112,14010.0
2024-07-17 15:50:00,794.69,796.29,789.35,789.78,26291.0,787.4257,789.0111,782.1345,782.5606,26291.0
2024-07-17 15:55:00,789.21,789.21,779.49,781.67,148390.0,781.9958,781.9958,772.3646,774.5247,148390.0
2024-07-18 09:30:00,793.77,794.08,785.73,789.8,17388.0,786.5141,786.8213,778.5476,782.5804,17388.0
2024-07-18 09:35:00,786.54,788.82,784.1,788.82,13500.0,779.3502,781.6093,776.9325,781.6093,13500.0
2024-07-18 09:40:00,788.02,788.02,779.46,782.27,10329.0,780.8167,780.8167,772.3349,775.1192,10329.0
2024-07-18 09:45:00,780.46,786.36,780.45,785.61,1887.0,773.3258,779.1718,773.3159,778.4287,1887.0
2024-07-18 09:50:00,787.78,789.27,784.48,784.48,5032.0,780.5789,782.0552,777.309,777.309,5032.0
2024-07-18 09:55:00,786.72,791.61,786.72,791.61,1800.0,779.5285,784.3738,779.5285,784.3738,1800.0
2024-07-18 10:00:00,790.46,790.8,788.09,789.63,20314.0,783.2344,783.5712,780.886,782.4119,20314.0
2024-07-18 10:05:00,788.0,794.68,787.61,794.68,3705.0,780.7968,787.4158,780.4104,787.4158,3705.0
2024-07-18 10:10:00,794.86,797.09,793.67,793.67,1858.0,787.5941,789.8038,786.415,786.415,1858.0
2024-07-18 10:15:00,792.87,796.0,792.0,793.86,1310.0,785.6223,788.7237,784.7603,786.6033,1310.0
2024-07-18 10:20:00,793.32,796.04,791.61,795.86,2334.0,786.0682,788.7634,784.3738,788.585,2334.0
2024-07-18 10:25:00,795.35,796.58,793.02,793.02,1853.0,788.0797,789.2984,785.771,785.771,1853.0
2024-07-18 10:30:00,793.32,793.32,787.62,788.95,3760.0,786.0682,786.0682,780.4203,781.7382,3760.0
2024-07-18 10:35:00,786.99,786.99,781.79,782.31,4584.0,779.7961,779.7961,774.6436,775.1589,4584.0
2024-07-18 10:40:00,780.0,780.54,777.01,778.47,7946.0,772.87,773.405,769.9073,771.354,7946.0
2024-07-18 10:45:00,778.04,780.1,776.95,780.1,3390.0,770.9279,772.9691,769.8479,772.9691,3390.0
2024-07-18 10:50:00,784.37,788.23,782.5,786.63,3291.0,777.2,781.0247,775.3471,779.4394,3291.0
2024-07-18 10:55:00,787.41,789.32,787.4,789.05,1818.0,780.2122,782.1048,780.2023,781.8372,1818.0
2024-07-18 11:00:00,789.05,789.89,786.79,786.79,1800.0,781.8372,782.6696,779.5979,779.5979,1800.0
2024-07-18 11:05:00,786.2,787.07,782.11,783.25,2844.0,779.0133,779.8753,774.9607,776.0903,2844.0
2024-07-18 11:10:00,782.1,782.75,777.89,778.95,5869.0,774.9508,775.5948,770.7793,771.8296,5869.0
2024-07-18 11:15:00,778.91,778.94,776.39,776.39,4247.0,771.7899,771.8197,769.293,769.293,4247.0
2024-07-18 11:20:00,776.54,777.46,774.98,776.0,3017.0,769.4416,770.3532,767.8959,768.9065,3017.0
2024-07-18 11:25:00,774.76,776.0,772.94,773.03,6415.0,767.6779,768.9065,765.8745,765.9637,6415.0
2024-07-18 11:30:00,772.52,773.04,770.61,771.56,3199.0,765.4583,765.9736,763.5658,764.5071,3199.0
2024-07-18 11:35:00,770.75,775.5,770.75,775.5,7880.0,763.7045,768.4111,763.7045,768.4111,7880.0
2024-07-18 11:40:00,775.41,776.94,774.26,774.74,1918.0,768.3219,769.8379,767.1824,767.6581,1918.0
2024-07-18 11:45:00,774.56,775.72,770.01,770.01,2318.0,767.4797,768.6291,762.9713,762.9713,2318.0
2024-07-18 11:50:00,770.01,772.13,769.74,770.09,5833.0,762.9713,765.0719,762.7038,763.0506,5833.0
2024-07-18 11:55:00,770.0,771.24,769.23,770.08,2826.0,762.9614,764.19,762.1984,763.0407,2826.0
2024-07-18 12:00:00,769.29,770.37,768.45,768.45,3833.0,762.2579,763.328,761.4256,761.4256,3833.0
2024-07-18 12:05:00,769.43,773.83,769.43,773.73,2340.0,762.3966,766.7564,762.3966,766.6573,2340.0
2024-07-18 12:10:00,773.64,775.72,773.23,775.42,4106.0,766.5681,768.6291,766.1619,768.3318,4106.0
2024-07-18 12:15:00,774.7,774.7,772.46,773.53,6139.0,767.6184,767.6184,765.3989,766.4591,6139.0
2024-07-18 12:20:00,773.78,775.78,773.78,774.42,6799.0,766.7068,768.6885,766.7068,767.341,6799.0
2024-07-18 12:25:00,775.76,775.93,773.45,775.07,1897.0,768.6687,768.8372,766.3798,767.985,1897.0
2024-07-18 12:30:00,774.63,777.05,772.41,777.05,6063.0,767.5491,769.9469,765.3494,769.9469,6063.0
2024-07-18 12:35:00,777.37,779.83,776.34,779.53,1464.0,770.264,772.7015,769.2434,772.4043,1464.0
2024-07-18 12:40:00,778.92,780.86,777.63,780.36,4000.0,771.7998,773.7221,770.5216,773.2267,4000.0
2024-07-18 12:45:00,779.6,780.71,778.67,778.67,1676.0,772.4736,773.5735,771.5521,771.5521,1676.0
2024-07-18 12:50:00,778.76,779.99,778.47,778.54,1200.0,771.6413,772.8601,771.354,771.4233,1200.0
2024-07-18 12:55:00,778.67,781.74,778.67,781.74,2700.0,771.5521,774.5941,771.5521,774.5941,2700.0
2024-07-18 13:00:00,780.58,782.67,780.3,780.97,2636.0,773.4447,775.5156,773.1672,773.8311,2636.0
2024-07-18 13:05:00,781.67,781.67,777.47,779.1,3068.0,774.5247,774.5247,770.3631,771.9782,3068.0
2024-07-18 13:10:00,779.18,782.17,779.17,781.14,1350.0,772.0575,775.0201,772.0476,773.9996,1350.0
2024-07-18 13:15:00,780.91,781.71,780.39,781.67,3868.0,773.7717,774.5643,773.2564,774.5247,3868.0
2024-07-18 13:20:00,781.71,783.3,781.71,782.35,4050.0,774.5643,776.1398,774.5643,775.1985,4050.0
2024-07-18 13:25:00,781.97,782.12,778.86,778.86,2425.0,774.822,774.9706,771.7404,771.7404,2425.0
2024-07-18 13:30:00,780.12,783.59,780.12,781.57,1562.0,772.9889,776.4272,772.9889,774.4256,1562.0
2024-07-18 13:35:00,780.11,782.16,779.71,780.71,1586.0,772.979,775.0102,772.5826,773.5735,1586.0
2024-07-18 13:40:00,781.57,781.98,780.13,780.13,1884.0,774.4256,774.8319,772.9988,772.9988,1884.0
2024-07-18 13:45:00,779.94,781.84,779.94,780.38,1117.0,772.8105,774.6932,772.8105,773.2465,1117.0
2024-07-18 13:50:00,780.69,780.69,777.48,778.28,1801.0,773.5537,773.5537,770.373,771.1657,1801.0
2024-07-18 13:55:00,776.84,777.68,776.84,777.68,907.0,769.7389,770.5712,769.7389,770.5712,907.0
2024-07-18 14:00:00,776.69,776.69,774.23,775.46,3294.0,769.5902,769.5902,767.1527,768.3715,3294.0
2024-07-18 14:05:00,775.24,776.58,774.35,776.58,8609.0,768.1535,769.4812,767.2716,769.4812,8609.0
2024-07-18 14:10:00,775.67,775.67,773.49,775.29,2224.0,768.5796,768.5796,766.4195,768.203,2224.0
2024-07-18 14:15:00,775.17,775.78,774.87,774.87,1213.0,768.0841,768.6885,767.7869,767.7869,1213.0
2024-07-18 14:20:00,775.42,777.37,775.01,776.66,6292.0,768.3318,770.264,767.9256,769.5605,6292.0
2024-07-18 14:25:00,776.23,776.23,775.4,775.41,400.0,769.1344,769.1344,768.312,768.3219,400.0
2024-07-18 14:30:00,775.64,775.64,773.57,775.52,3044.0,768.5498,768.5498,766.4988,768.4309,3044.0
2024-07-18 14:35:00,775.85,775.99,774.24,774.24,1315.0,768.7579,768.8966,767.1626,767.1626,1315.0
2024-07-18 14:40:00,774.78,775.7,774.13,775.21,1058.0,767.6977,768.6093,767.0536,768.1238,1058.0
2024-07-18 14:45:00,775.26,775.27,774.39,774.4,532.0,768.1733,768.1832,767.3113,767.3212,532.0
2024-07-18 14:50:00,775.89,776.45,775.18,776.45,2276.0,768.7975,769.3524,768.094,769.3524,2276.0
2024-07-18 14:55:00,776.0,776.57,776.0,776.33,800.0,768.9065,769.4713,768.9065,769.2335,800.0
2024-07-18 15:00:00,776.02,777.85,775.37,775.38,3199.0,768.9264,770.7396,768.2823,768.2922,3199.0
2024-07-18 15:05:00,774.6,775.77,774.41,775.77,1109.0,767.5193,768.6786,767.3311,768.6786,1109.0
2024-07-18 15:10:00,775.26,775.27,773.0,773.84,1953.0,768.1733,768.1832,765.934,766.7663,1953.0
2024-07-18 15:15:00,773.97,774.8,773.84,774.8,3993.0,766.8951,767.7175,766.7663,767.7175,3993.0
2024-07-18 15:20:00,774.45,775.66,773.95,775.58,1908.0,767.3707,768.5696,766.8753,768.4904,1908.0
2024-07-18 15:25:00,775.63,777.18,774.82,777.18,1306.0,768.5399,770.0758,767.7373,770.0758,1306.0
2024-07-18 15:30:00,777.46,779.95,777.19,779.12,1662.0,770.3532,772.8204,770.0857,771.998,1662.0
2024-07-18 15:35:00,779.28,782.96,779.25,782.96,2276.0,772.1566,775.8029,772.1268,775.8029,2276.0
2024-07-18 15:40:00,784.4,787.81,784.4,786.99,5757.0,777.2298,780.6086,777.2298,779.7961,5757.0
2024-07-18 15:45:00,787.68,793.34,786.74,792.62,7138.0,780.4798,786.088,779.5484,785.3746,7138.0
2024-07-18 15:50:00,792.34,792.34,784.21,784.88,20913.0,785.0972,785.0972,777.0415,777.7054,20913.0
2024-07-18 15:55:00,785.89,788.98,784.43,786.56,45677.0,778.7061,781.7679,777.2595,779.37,45677.0
2024-07-19 09:30:00,785.41,788.08,777.61,786.65,38033.0,778.2305,780.8761,770.5018,779.4592,38033.0
2024-07-19 09:35:00,786.28,789.32,781.89,789.32,2016.0,779.0926,782.1048,774.7427,782.1048,2016.0
2024-07-19 09:40:00,791.16,791.16,783.74,786.25,1028.0,783.928,783.928,776.5758,779.0628,1028.0
2024-07-19 09:45:00,784.8,788.33,784.43,786.94,3216.0,777.6261,781.1238,777.2595,779.7465,3216.0
2024-07-19 09:50:00,789.88,791.82,789.29,789.3,1939.0,782.6597,784.5819,782.0751,782.085,1939.0
2024-07-19 09:55:00,792.23,793.71,790.67,790.69,2090.0,784.9882,786.4546,783.4424,783.4623,2090.0
2024-07-19 10:00:00,790.03,790.79,788.91,790.43,3092.0,782.8083,783.5613,781.6985,783.2046,3092.0
2024-07-19 10:05:00,791.29,795.54,788.59,795.54,3133.0,784.0568,788.2679,781.3815,788.2679,3133.0
2024-07-19 10:10:00,795.42,795.53,785.97,786.59,1400.0,788.149,788.258,778.7854,779.3997,1400.0
2024-07-19 10:15:00,787.68,789.81,787.68,787.95,1137.0,780.4798,782.5903,780.4798,780.7473,1137.0
2024-07-19 10:20:00,787.97,788.95,787.68,788.95,500.0,780.7671,781.7382,780.4798,781.7382,500.0
2024-07-19 10:25:00,787.75,787.75,785.06,785.06,899.0,780.5491,780.5491,777.8837,777.8837,899.0
2024-07-19 10:30:00,785.83,785.83,782.22,783.29,724.0,778.6467,778.6467,775.0697,776.1299,724.0
2024-07-19 10:35:00,784.04,785.02,782.55,782.9,1908.0,776.873,777.8441,775.3967,775.7435,1908.0
2024-07-19 10:40:00,783.64,783.64,778.27,780.62,2556.0,776.4767,776.4767,771.1558,773.4843,2556.0
2024-07-19 10:45:00,778.59,780.0,778.59,780.0,999.0,771.4729,772.87,771.4729,772.87,999.0
2024-07-19 10:50:00,782.7,782.75,781.1,782.75,1437.0,775.5453,775.5948,773.9599,775.5948,1437.0
2024-07-19 10:55:00,782.52,784.47,782.52,784.47,880.0,775.3669,777.2991,775.3669,777.2991,880.0
2024-07-19 11:00:00,783.29,787.87,783.29,787.87,1555.0,776.1299,780.668,776.1299,780.668,1555.0
2024-07-19 11:05:00,785.52,786.42,782.84,782.84,368.0,778.3395,779.2313,775.684,775.684,368.0
2024-07-19 11:10:00,781.8,781.8,780.55,781.44,1959.0,774.6535,774.6535,773.4149,774.2968,1959.0
2024-07-19 11:15:00,782.7,783.45,781.12,783.22,825.0,775.5453,776.2884,773.9797,776.0605,825.0
2024-07-19 11:20:00,783.69,783.69,783.69,783.69,200.0,776.5262,776.5262,776.5262,776.5262,200.0
2024-07-19 11:25:00,782.11,782.11,780.17,780.31,2000.0,774.9607,774.9607,773.0384,773.1771,2000.0
2024-07-19 11:30:00,780.84,780.84,779.33,780.39,1658.0,773.7023,773.7023,772.2061,773.2564,1658.0
2024-07-19 11:35:00,780.7,781.26,778.51,778.51,939.0,773.5636,774.1185,771.3936,771.3936,939.0
2024-07-19 11:40:00,777.72,777.75,777.72,777.75,250.0,770.6108,770.6405,770.6108,770.6405,250.0
2024-07-19 11:45:00,778.64,781.28,778.64,780.92,781.0,771.5224,774.1383,771.5224,773.7816,781.0
2024-07-19 11:50:00,780.07,780.45,779.17,779.18,650.0,772.9393,773.3159,772.0476,772.0575,650.0
2024-07-19 11:55:00,780.0,781.28,779.89,781.14,824.0,772.87,774.1383,772.761,773.9996,824.0
2024-07-19 12:00:00,781.86,782.7,780.71,781.18,450.0,774.713,775.5453,773.5735,774.0392,450.0
2024-07-19 12:05:00,780.73,782.0,778.99,780.96,1547.0,773.5933,774.8517,771.8692,773.8212,1547.0
2024-07-19 12:10:00,780.88,780.88,779.84,779.92,400.0,773.7419,773.7419,772.7114,772.7907,400.0
2024-07-19 12:15:00,781.19,781.19,778.09,778.1,400.0,774.0491,774.0491,770.9774,770.9873,400.0
2024-07-19 12:20:00,778.2,778.2,775.43,775.84,1657.0,771.0864,771.0864,768.3417,768.748,1657.0
2024-07-19 12:25:00,775.07,776.61,775.07,775.16,3848.0,767.985,769.511,767.985,768.0742,3848.0
2024-07-19 12:30:00,775.67,775.67,772.63,773.63,1441.0,768.5796,768.5796,765.5673,766.5582,1441.0
2024-07-19 12:35:00,773.11,773.78,771.72,773.24,3010.0,766.043,766.7068,764.6657,766.1718,3010.0
2024-07-19 12:40:00,774.52,774.64,771.68,771.68,1544.0,767.4401,767.559,764.626,764.626,1544.0
2024-07-19 12:45:00,771.73,772.16,770.77,771.28,2944.0,764.6756,765.1016,763.7243,764.2297,2944.0
2024-07-19 12:50:00,770.94,772.42,770.42,772.12,1400.0,763.8928,765.3593,763.3775,765.062,1400.0
2024-07-19 12:55:00,771.21,773.13,771.21,772.98,699.0,764.1603,766.0628,764.1603,765.9141,699.0
2024-07-19 13:00:00,772.03,772.03,769.59,769.59,700.0,764.9728,764.9728,762.5551,762.5551,700.0
2024-07-19 13:05:00,770.08,770.12,768.47,768.79,2500.0,763.0407,763.0803,761.4454,761.7624,2500.0
2024-07-19 13:10:00,769.07,769.81,767.26,769.47,3818.0,762.0399,762.7731,760.2464,762.4362,3818.0
2024-07-19 13:15:00,769.91,769.91,767.4,767.91,1450.0,762.8722,762.8722,760.3852,760.8905,1450.0
2024-07-19 13:20:00,766.96,767.55,764.68,766.46,4849.0,759.9492,760.5338,757.69,759.4537,4849.0
2024-07-19 13:25:00,767.71,768.68,766.55,766.55,2175.0,760.6923,761.6534,759.5429,759.5429,2175.0
2024-07-19 13:30:00,767.19,768.84,766.18,768.41,2125.0,760.1771,761.812,759.1763,761.3859,2125.0
2024-07-19 13:35:00,766.54,768.94,766.54,768.94,2699.0,759.533,761.9111,759.533,761.9111,2699.0
2024-07-19 13:40:00,768.35,768.35,765.71,766.33,1723.0,761.3265,761.3265,758.7106,759.3249,1723.0
2024-07-19 13:45:00,766.11,767.74,765.74,767.45,4348.0,759.1069,760.722,758.7403,760.4347,4348.0
2024-07-19 13:50:00,768.33,768.33,767.04,767.25,506.0,761.3066,761.3066,760.0284,760.2365,506.0
2024-07-19 13:55:00,766.27,768.37,765.6,767.94,1800.0,759.2655,761.3463,758.6016,760.9202,1800.0
2024-07-19 14:00:00,767.94,768.1,766.88,767.39,2100.0,760.9202,761.0788,759.8699,760.3752,2100.0
2024-07-19 14:05:00,767.54,769.94,767.53,769.65,3947.0,760.5239,762.9019,760.514,762.6146,3947.0
2024-07-19 14:10:00,768.74,770.57,768.74,769.03,2600.0,761.7129,763.5262,761.7129,762.0003,2600.0
2024-07-19 14:15:00,769.02,771.69,769.02,769.88,2725.0,761.9903,764.6359,761.9903,762.8425,2725.0
2024-07-19 14:20:00,768.68,768.68,767.27,767.79,1485.0,761.6534,761.6534,760.2563,760.7716,1485.0
2024-07-19 14:25:00,768.2,768.76,766.54,766.54,2311.0,761.1778,761.7327,759.533,759.533,2311.0
2024-07-19 14:30:00,767.03,767.52,765.23,766.82,12035.0,760.0185,760.5041,758.235,759.8105,12035.0
2024-07-19 14:35:00,767.05,767.05,765.42,765.42,700.0,760.0383,760.0383,758.4232,758.4232,700.0
2024-07-19 14:40:00,765.89,766.39,765.64,766.39,1100.0,758.889,759.3844,758.6412,759.3844,1100.0
2024-07-19 14:45:00,766.77,766.77,765.03,766.46,4573.0,759.7609,759.7609,758.0368,759.4537,4573.0
2024-07-19 14:50:00,766.54,766.54,765.01,766.51,14450.0,759.533,759.533,758.017,759.5033,14450.0
2024-07-19 14:55:00,766.19,767.36,765.54,767.36,3915.0,759.1862,760.3455,758.5422,760.3455,3915.0
2024-07-19 15:00:00,768.03,772.42,768.01,772.42,2695.0,761.0094,765.3593,760.9896,765.3593,2695.0
2024-07-19 15:05:00,770.34,771.41,768.65,770.14,9200.0,763.2983,764.3585,761.6237,763.1001,9200.0
2024-07-19 15:10:00,769.49,770.45,768.65,769.58,7319.0,762.456,763.4073,761.6237,762.5452,7319.0
2024-07-19 15:15:00,769.69,770.13,767.81,769.68,5535.0,762.6542,763.0902,760.7914,762.6443,5535.0
2024-07-19 15:20:00,769.44,769.78,768.31,769.03,3106.0,762.4065,762.7434,761.2868,762.0003,3106.0
2024-07-19 15:25:00,769.2,770.9,768.39,770.9,5508.0,762.1687,763.8532,761.3661,763.8532,5508.0
2024-07-19 15:30:00,770.8,770.8,766.61,766.62,5274.0,763.7541,763.7541,759.6024,759.6123,5274.0
2024-07-19 15:35:00,767.5,768.45,766.0,766.0,1700.0,760.4842,761.4256,758.9979,758.9979,1700.0
2024-07-19 15:40:00,767.77,768.61,766.45,767.35,5245.0,760.7518,761.5841,759.4438,760.3356,5245.0
2024-07-19 15:45:00,767.37,767.61,764.62,764.97,4061.0,760.3554,760.5932,757.6306,757.9774,4061.0
2024-07-19 15:50:00,763.45,765.36,762.7,764.58,8166.0,756.4713,758.3638,755.7281,757.5909,8166.0
2024-07-19 15:55:00,763.69,763.82,761.38,762.13,39329.0,756.7091,756.8379,754.4202,755.1633,39329.0
2024-07-22 09:30:00,789.61,789.61,775.14,780.58,14274.0,782.3921,782.3921,768.0544,773.4447,14274.0
2024-07-22 09:35:00,782.08,787.97,780.88,784.6,4083.0,774.931,780.7671,773.7419,777.4279,4083.0
2024-07-22 09:40:00,784.99,794.42,783.82,794.42,8364.0,777.8144,787.1582,776.6551,787.1582,8364.0
2024-07-22 09:45:00,796.41,801.71,796.31,798.42,4322.0,789.13,794.3815,789.0309,791.1216,4322.0
2024-07-22 09:50:00,798.32,799.24,795.33,798.11,4305.0,791.0225,791.9341,788.0598,790.8144,4305.0
2024-07-22 09:55:00,798.06,799.35,795.8,795.8,3000.0,790.7649,792.0431,788.5255,788.5255,3000.0
2024-07-22 10:00:00,796.4,797.21,794.6,796.33,3276.0,789.1201,789.9227,787.3365,789.0507,3276.0
2024-07-22 10:05:00,796.61,797.25,789.26,789.58,4111.0,789.3281,789.9623,782.0453,782.3624,4111.0
2024-07-22 10:10:00,790.47,793.5,789.1,792.29,5310.0,783.2443,786.2466,781.8868,785.0476,5310.0
2024-07-22 10:15:00,792.41,793.9,787.61,791.18,7172.0,785.1665,786.6429,780.4104,783.9478,7172.0
2024-07-22 10:20:00,790.88,791.72,789.63,790.42,3004.0,783.6505,784.4828,782.4119,783.1947,3004.0
2024-07-22 10:25:00,790.0,793.82,789.12,793.82,2974.0,782.7786,786.5636,781.9066,786.5636,2974.0
2024-07-22 10:30:00,794.01,797.28,793.7,796.71,9321.0,786.7519,789.992,786.4447,789.4272,9321.0
2024-07-22 10:35:00,797.21,797.67,795.92,797.58,1892.0,789.9227,790.3785,788.6444,790.2893,1892.0
2024-07-22 10:40:00,798.95,799.6,796.39,798.02,2461.0,791.6468,792.2908,789.1102,790.7253,2461.0
2024-07-22 10:45:00,797.17,797.9,796.21,797.1,1234.0,789.883,790.6063,788.9318,789.8137,1234.0
2024-07-22 10:50:00,796.21,798.0,796.1,797.53,2463.0,788.9318,790.7054,788.8228,790.2397,2463.0
2024-07-22 10:55:00,797.6,797.61,796.06,796.57,1000.0,790.3091,790.319,788.7832,789.2885,1000.0
2024-07-22 11:00:00,796.98,800.33,796.98,799.37,2101.0,789.6948,793.0141,789.6948,792.0629,2101.0
2024-07-22 11:05:00,800.0,800.49,795.68,795.69,3463.0,792.6872,793.1727,788.4066,788.4165,3463.0
2024-07-22 11:10:00,795.79,796.21,795.18,795.19,700.0,788.5156,788.9318,787.9112,787.9211,700.0
2024-07-22 11:15:00,796.74,796.74,792.96,793.81,900.0,789.457,789.457,785.7115,786.5537,900.0
2024-07-22 11:20:00,793.73,794.55,790.8,790.81,1628.0,786.4745,787.287,783.5712,783.5812,1628.0
2024-07-22 11:25:00,790.09,792.17,788.73,788.73,1226.0,782.8677,784.9287,781.5202,781.5202,1226.0
2024-07-22 11:30:00,788.58,788.58,785.4,785.4,4428.0,781.3715,781.3715,778.2206,778.2206,4428.0
2024-07-22 11:35:00,787.73,789.53,787.53,789.53,1220.0,780.5293,782.3129,780.3311,782.3129,1220.0
2024-07-22 11:40:00,790.01,790.21,788.25,789.87,912.0,782.7885,782.9866,781.0446,782.6498,912.0
2024-07-22 11:45:00,789.95,790.96,788.8,790.96,700.0,782.729,783.7298,781.5895,783.7298,700.0
2024-07-22 11:50:00,792.51,793.56,790.09,793.56,951.0,785.2656,786.306,782.8677,786.306,951.0
2024-07-22 11:55:00,792.72,793.4,791.69,792.06,730.0,785.4737,786.1475,784.4531,784.8197,730.0
2024-07-22 12:00:00,792.07,792.66,791.55,792.34,900.0,784.8296,785.4142,784.3144,785.0972,900.0
2024-07-22 12:05:00,791.19,792.96,791.12,792.96,829.0,783.9577,785.7115,783.8883,785.7115,829.0
2024-07-22 12:10:00,794.55,794.55,792.93,793.91,1000.0,787.287,787.287,785.6818,786.6528,1000.0
2024-07-22 12:15:00,793.17,794.04,793.16,793.98,500.0,785.9196,786.7816,785.9097,786.7222,500.0
2024-07-22 12:20:00,793.71,794.89,793.71,794.04,2688.0,786.4546,787.6239,786.4546,786.7816,2688.0
2024-07-22 12:25:00,795.03,795.03,792.98,793.68,972.0,787.7626,787.7626,785.7313,786.4249,972.0
2024-07-22 12:30:00,794.64,794.64,794.53,794.54,400.0,787.3761,787.3761,787.2672,787.2771,400.0
2024-07-22 12:35:00,795.18,796.16,794.53,796.16,1412.0,787.9112,788.8823,787.2672,788.8823,1412.0
2024-07-22 12:40:00,795.97,796.46,795.89,796.46,500.0,788.694,789.1795,788.6147,789.1795,500.0
2024-07-22 12:45:00,796.48,797.03,795.83,797.01,1393.0,789.1993,789.7443,788.5553,789.7245,1393.0
2024-07-22 12:50:00,796.39,798.27,796.39,798.17,1129.0,789.1102,790.973,789.1102,790.8739,1129.0
2024-07-22 12:55:00,799.29,799.29,797.84,798.63,1000.0,791.9836,791.9836,790.5469,791.3297,1000.0
2024-07-22 13:00:00,798.13,799.78,798.12,798.76,700.0,790.8342,792.4692,790.8243,791.4585,700.0
2024-07-22 13:05:00,799.28,800.18,799.28,800.18,1600.0,791.9737,792.8655,791.9737,792.8655,1600.0
2024-07-22 13:10:00,801.25,801.35,799.34,800.4,1439.0,793.9257,794.0248,792.0332,793.0835,1439.0
2024-07-22 13:15:00,800.47,800.8,800.47,800.54,600.0,793.1529,793.4798,793.1529,793.2222,600.0
2024-07-22 13:20:00,800.44,800.44,798.8,799.58,1300.0,793.1231,793.1231,791.4981,792.271,1300.0
2024-07-22 13:25:00,799.86,801.41,799.86,800.8,700.0,792.5484,794.0843,792.5484,793.4798,700.0
2024-07-22 13:30:00,801.04,803.92,801.04,803.92,1664.0,793.7176,796.5713,793.7176,796.5713,1664.0
2024-07-22 13:35:00,802.47,803.44,801.97,803.19,2691.0,795.1346,796.0957,794.6391,795.848,2691.0
2024-07-22 13:40:00,802.83,803.83,802.83,803.83,2465.0,795.4913,796.4821,795.4913,796.4821,2465.0
2024-07-22 13:45:00,803.32,804.37,803.22,803.75,1633.0,795.9768,797.0172,795.8777,796.4029,1633.0
2024-07-22 13:50:00,803.5,804.26,803.31,804.0,1300.0,796.1552,796.9082,795.9669,796.6506,1300.0
2024-07-22 13:55:00,803.25,803.26,801.73,802.79,2069.0,795.9074,795.9174,794.4013,795.4516,2069.0
2024-07-22 14:00:00,802.49,803.53,802.48,803.53,950.0,795.1544,796.1849,795.1445,796.1849,950.0
2024-07-22 14:05:00,803.31,804.84,802.3,804.84,3498.0,795.9669,797.4829,794.9661,797.4829,3498.0
2024-07-22 14:10:00,804.25,804.25,802.31,802.76,1513.0,796.8983,796.8983,794.976,795.4219,1513.0
2024-07-22 14:15:00,803.75,805.31,803.4,805.31,1100.0,796.4029,797.9486,796.0561,797.9486,1100.0
2024-07-22 14:20:00,806.09,806.59,804.75,806.04,1500.0,798.7215,799.2169,797.3937,798.6719,1500.0
2024-07-22 14:25:00,806.01,806.37,804.69,805.64,3188.0,798.6422,798.9989,797.3343,798.2756,3188.0
2024-07-22 14:30:00,806.64,806.84,805.81,806.46,1728.0,799.2665,799.4646,798.444,799.0881,1728.0
2024-07-22 14:35:00,806.75,807.25,805.94,807.25,1535.0,799.3754,799.8709,798.5729,799.8709,1535.0
2024-07-22 14:40:00,806.81,807.15,805.13,805.47,1810.0,799.4349,799.7718,797.7703,798.1072,1810.0
2024-07-22 14:45:00,806.05,807.01,805.62,807.01,7726.0,798.6818,799.6331,798.2558,799.6331,7726.0
2024-07-22 14:50:00,806.36,806.7,805.77,806.51,2025.0,798.989,799.3259,798.4044,799.1376,2025.0
2024-07-22 14:55:00,806.81,806.81,804.71,805.35,2240.0,799.4349,799.4349,797.3541,797.9882,2240.0
2024-07-22 15:00:00,805.08,805.37,803.15,805.14,3468.0,797.7207,798.0081,795.8084,797.7802,3468.0
2024-07-22 15:05:00,805.92,807.17,805.01,807.16,2056.0,798.553,799.7916,797.6514,799.7817,2056.0
2024-07-22 15:10:00,807.24,808.4,806.93,807.9,2200.0,799.861,801.0104,799.5538,800.5149,2200.0
2024-07-22 15:15:00,808.16,808.27,806.11,806.11,5170.0,800.7726,800.8816,798.7413,798.7413,5170.0
2024-07-22 15:20:00,806.12,807.75,805.89,806.93,3079.0,798.7512,800.3663,798.5233,799.5538,3079.0
2024-07-22 15:25:00,806.86,806.86,803.88,804.06,5062.0,799.4844,799.4844,796.5317,796.71,5062.0
2024-07-22 15:30:00,804.64,804.64,802.38,802.38,2903.0,797.2847,797.2847,795.0454,795.0454,2903.0
2024-07-22 15:35:00,803.37,806.31,803.3,806.31,2506.0,796.0263,798.9395,795.957,798.9395,2506.0
2024-07-22 15:40:00,805.99,807.98,805.15,807.49,2227.0,798.6224,800.5942,797.7901,800.1087,2227.0
2024-07-22 15:45:00,807.41,811.73,807.36,811.19,4234.0,800.0294,804.3099,799.9799,803.7749,4234.0
2024-07-22 15:50:00,810.77,810.77,808.28,808.58,15116.0,803.3587,803.3587,800.8915,801.1887,15116.0
2024-07-22 15:55:00,808.83,810.5,807.77,809.75,55052.0,801.4364,803.0912,800.3861,802.348,55052.0
2024-07-23 09:30:00,794.02,807.02,794.02,807.01,16227.0,786.7618,799.643,786.7618,799.6331,16227.0
2024-07-23 09:35:00,805.75,805.75,801.72,802.5,1664.0,798.3846,798.3846,794.3914,795.1643,1664.0
2024-07-23 09:40:00,802.93,807.19,802.46,807.19,2622.0,795.5904,799.8114,795.1247,799.8114,2622.0
2024-07-23 09:45:00,806.89,807.0,802.0,805.39,2858.0,799.5142,799.6232,794.6689,798.0279,2858.0
2024-07-23 09:50:00,807.22,807.22,804.46,804.97,830.0,799.8412,799.8412,797.1064,797.6117,830.0
2024-07-23 09:55:00,804.89,805.5,804.47,804.47,700.0,797.5325,798.1369,797.1163,797.1163,700.0
2024-07-23 10:00:00,804.81,805.04,803.01,803.72,1735.0,797.4532,797.6811,795.6696,796.3731,1735.0
2024-07-23 10:05:00,805.73,808.39,805.73,808.39,1341.0,798.3648,801.0005,798.3648,801.0005,1341.0
2024-07-23 10:10:00,808.85,809.0,806.34,807.37,1650.0,801.4563,801.6049,798.9692,799.9898,1650.0
2024-07-23 10:15:00,807.34,808.43,806.32,806.41,2284.0,799.9601,801.0401,798.9494,799.0386,2284.0
2024-07-23 10:20:00,806.7,808.37,806.7,807.91,1499.0,799.3259,800.9806,799.3259,800.5248,1499.0
2024-07-23 10:25:00,805.84,807.68,805.78,807.68,1467.0,798.4738,800.2969,798.4143,800.2969,1467.0
2024-07-23 10:30:00,808.82,808.82,804.0,805.73,2434.0,801.4265,801.4265,796.6506,798.3648,2434.0
2024-07-23 10:35:00,806.09,806.3,805.08,805.08,800.0,798.7215,798.9296,797.7207,797.7207,800.0
2024-07-23 10:40:00,805.63,807.4,804.75,804.75,3015.0,798.2657,800.0195,797.3937,797.3937,3015.0
2024-07-23 10:45:00,804.28,804.28,801.49,802.7,2440.0,796.928,796.928,794.1635,795.3625,2440.0
2024-07-23 10:50:00,803.67,803.72,802.92,803.72,700.0,796.3236,796.3731,795.5805,796.3731,700.0
2024-07-23 10:55:00,802.54,805.4,802.54,805.4,1220.0,795.2039,798.0378,795.2039,798.0378,1220.0
2024-07-23 11:00:00,805.81,806.05,804.12,804.12,1288.0,798.444,798.6818,796.7695,796.7695,1288.0
2024-07-23 11:05:00,804.3,805.03,803.89,805.03,683.0,796.9478,797.6712,796.5416,797.6712,683.0
2024-07-23 11:10:00,805.56,807.53,805.56,807.5,400.0,798.1963,800.1483,798.1963,800.1186,400.0
2024-07-23 11:15:00,808.57,810.65,808.56,810.45,1818.0,801.1788,803.2398,801.1689,803.0416,1818.0
2024-07-23 11:20:00,809.46,810.05,808.43,809.41,2091.0,802.0607,802.6453,801.0401,802.0111,2091.0
2024-07-23 11:25:00,809.25,809.25,806.89,806.89,900.0,801.8526,801.8526,799.5142,799.5142,900.0
2024-07-23 11:30:00,808.03,808.03,806.31,807.33,1973.0,800.6437,800.6437,798.9395,799.9501,1973.0
2024-07-23 11:35:00,807.4,807.86,806.9,807.86,900.0,800.0195,800.4753,799.5241,800.4753,900.0
2024-07-23 11:40:00,806.97,808.16,806.96,807.92,3008.0,799.5934,800.7726,799.5835,800.5348,3008.0
2024-07-23 11:45:00,809.27,809.27,808.21,808.86,3364.0,801.8724,801.8724,800.8221,801.4662,3364.0
2024-07-23 11:50:00,809.97,810.26,807.94,810.26,9110.0,802.566,802.8534,800.5546,802.8534,9110.0
2024-07-23 11:55:00,810.22,810.91,809.23,810.43,1517.0,802.8137,803.4974,801.8328,803.0218,1517.0
2024-07-23 12:00:00,810.13,810.26,808.61,808.99,1725.0,802.7246,802.8534,801.2184,801.595,1725.0
2024-07-23 12:05:00,809.07,810.91,809.07,810.06,1200.0,801.6742,803.4974,801.6742,802.6552,1200.0
2024-07-23 12:10:00,810.13,811.14,809.43,810.78,1706.0,802.7246,803.7253,802.031,803.3686,1706.0
2024-07-23 12:15:00,810.26,810.27,808.19,809.38,900.0,802.8534,802.8633,800.8023,801.9814,900.0
2024-07-23 12:20:00,809.43,809.43,805.61,807.56,1003.0,802.031,802.031,798.2459,800.178,1003.0
2024-07-23 12:25:00,805.72,807.36,805.51,805.92,1569.0,798.3549,799.9799,798.1468,798.553,1569.0
2024-07-23 12:30:00,805.91,806.62,805.19,805.73,1000.0,798.5431,799.2466,797.8297,798.3648,1000.0
2024-07-23 12:35:00,806.68,807.07,806.05,806.05,1101.0,799.3061,799.6925,798.6818,798.6818,1101.0
2024-07-23 12:40:00,806.89,807.49,806.57,807.04,1445.0,799.5142,800.1087,799.1971,799.6628,1445.0
2024-07-23 12:45:00,806.68,808.5,806.67,807.85,2725.0,799.3061,801.1095,799.2962,800.4654,2725.0
2024-07-23 12:50:00,807.21,807.3,806.49,807.3,746.0,799.8312,799.9204,799.1178,799.9204,746.0
2024-07-23 12:55:00,806.8,807.18,806.04,807.17,802.0,799.425,799.8015,798.6719,799.7916,802.0
2024-07-23 13:00:00,806.86,808.08,806.51,807.26,800.0,799.4844,800.6933,799.1376,799.8808,800.0
2024-07-23 13:05:00,807.13,807.13,805.28,805.28,1409.0,799.752,799.752,797.9189,797.9189,1409.0
2024-07-23 13:10:00,805.33,805.33,803.98,804.99,600.0,797.9684,797.9684,796.6308,797.6315,600.0
2024-07-23 13:15:00,804.47,804.93,804.29,804.29,700.0,797.1163,797.5721,796.9379,796.9379,700.0
2024-07-23 13:20:00,805.03,805.78,805.03,805.39,745.0,797.6712,798.4143,797.6712,798.0279,745.0
2024-07-23 13:25:00,805.69,806.55,805.61,805.61,1200.0,798.3251,799.1773,798.2459,798.2459,1200.0
2024-07-23 13:30:00,805.47,806.52,804.78,806.1,1117.0,798.1072,799.1476,797.4235,798.7314,1117.0
2024-07-23 13:35:00,806.3,807.02,806.08,806.08,600.0,798.9296,799.643,798.7116,798.7116,600.0
2024-07-23 13:40:00,806.41,806.41,805.87,806.22,1542.0,799.0386,799.0386,798.5035,798.8503,1542.0
2024-07-23 13:45:00,806.65,806.92,806.2,806.87,1568.0,799.2764,799.5439,798.8305,799.4944,1568.0
2024-07-23 13:50:00,806.42,808.11,806.06,807.61,920.0,799.0485,800.723,798.6918,800.2276,920.0
2024-07-23 13:55:00,808.55,808.61,807.96,808.5,2100.0,801.159,801.2184,800.5744,801.1095,2100.0
2024-07-23 14:00:00,808.95,809.52,808.95,809.49,725.0,801.5553,802.1201,801.5553,802.0904,725.0
2024-07-23 14:05:00,810.28,810.28,809.19,810.24,1245.0,802.8732,802.8732,801.7931,802.8335,1245.0
2024-07-23 14:10:00,810.62,810.63,810.01,810.24,400.0,803.2101,803.22,802.6056,802.8335,400.0
2024-07-23 14:15:00,810.22,810.23,809.16,809.16,1673.0,802.8137,802.8236,801.7634,801.7634,1673.0
2024-07-23 14:20:00,809.45,809.74,809.34,809.34,500.0,802.0508,802.3381,801.9418,801.9418,500.0
2024-07-23 14:25:00,808.7,808.7,807.18,807.42,1205.0,801.3076,801.3076,799.8015,800.0393,1205.0
2024-07-23 14:30:00,807.6,808.2,807.17,808.19,800.0,800.2177,800.8122,799.7916,800.8023,800.0
2024-07-23 14:35:00,808.35,810.05,808.35,810.05,1145.0,800.9608,802.6453,800.9608,802.6453,1145.0
2024-07-23 14:40:00,810.08,810.17,808.85,809.76,800.0,802.675,802.7642,801.4563,802.3579,800.0
2024-07-23 14:45:00,809.18,810.47,809.18,810.47,1114.0,801.7832,803.0614,801.7832,803.0614,1114.0
2024-07-23 14:50:00,810.5,811.04,810.35,810.89,2410.0,803.0912,803.6262,802.9425,803.4776,2410.0
2024-07-23 14:55:00,810.85,811.54,810.84,811.54,400.0,803.438,804.1217,803.4281,804.1217,400.0
2024-07-23 15:00:00,811.47,813.5,811.46,811.88,1700.0,804.0523,806.0637,804.0424,804.4586,1700.0
2024-07-23 15:05:00,812.12,812.12,811.64,811.83,1252.0,804.6964,804.6964,804.2208,804.409,1252.0
2024-07-23 15:10:00,812.0,812.4,811.95,812.28,3028.0,804.5775,804.9738,804.5279,804.8549,3028.0
2024-07-23 15:15:00,812.24,812.24,810.72,811.66,2255.0,804.8153,804.8153,803.3092,804.2406,2255.0
2024-07-23 15:20:00,812.01,812.01,811.21,811.56,2213.0,804.5874,804.5874,803.7947,804.1415,2213.0
2024-07-23 15:25:00,811.57,811.57,810.85,811.07,1863.0,804.1514,804.1514,803.438,803.656,1863.0
2024-07-23 15:30:00,810.61,810.61,809.27,809.39,1367.0,803.2002,803.2002,801.8724,801.9913,1367.0
2024-07-23 15:35:00,809.44,810.19,809.44,810.01,3779.0,802.0409,802.784,802.0409,802.6056,3779.0
2024-07-23 15:40:00,809.79,809.79,806.58,807.34,3710.0,802.3877,802.3877,799.207,799.9601,3710.0
2024-07-23 15:45:00,807.41,808.04,807.14,807.22,4593.0,800.0294,800.6537,799.7619,799.8412,4593.0
2024-07-23 15:50:00,807.07,808.42,805.2,805.46,11084.0,799.6925,801.0302,797.8396,798.0972,11084.0
2024-07-23 15:55:00,805.7,808.83,805.69,808.31,23821.0,798.335,801.4364,798.3251,800.9212,23821.0
2024-07-24 09:30:00,797.3,798.74,795.24,795.24,7822.0,790.0118,791.4387,787.9707,787.9707,7822.0
2024-07-24 09:35:00,792.46,793.02,787.87,787.87,3700.0,785.2161,785.771,780.668,780.668,3700.0
2024-07-24 09:40:00,788.55,790.01,782.9,784.5,4337.0,781.3418,782.7885,775.7435,777.3288,4337.0
2024-07-24 09:45:00,784.2,789.88,784.2,789.5,5011.0,777.0316,782.6597,777.0316,782.2831,5011.0
2024-07-24 09:50:00,789.74,790.49,785.83,785.84,4069.0,782.5209,783.2641,778.6467,778.6566,4069.0
2024-07-24 09:55:00,787.98,787.98,783.36,784.31,6806.0,780.777,780.777,776.1993,777.1406,6806.0
2024-07-24 10:00:00,784.31,786.38,783.49,784.84,9981.0,777.1406,779.1917,776.3281,777.6657,9981.0
2024-07-24 10:05:00,785.68,785.68,783.39,784.94,13540.0,778.4981,778.4981,776.229,777.7648,13540.0
2024-07-24 10:10:00,784.98,785.98,782.33,783.61,8433.0,777.8045,778.7953,775.1787,776.447,8433.0
2024-07-24 10:15:00,783.28,783.9,781.68,782.46,3908.0,776.12,776.7343,774.5346,775.3075,3908.0
2024-07-24 10:20:00,781.63,783.28,781.02,782.78,18861.0,774.4851,776.12,773.8806,775.6246,18861.0
2024-07-24 10:25:00,783.0,785.76,781.21,785.32,3796.0,775.8426,778.5773,774.0689,778.1413,3796.0
2024-07-24 10:30:00,785.44,786.45,783.48,784.25,2004.0,778.2602,779.261,776.3182,777.0811,2004.0
2024-07-24 10:35:00,784.28,784.79,781.94,783.22,2191.0,777.1108,777.6162,774.7922,776.0605,2191.0
2024-07-24 10:40:00,782.89,783.71,781.4,783.28,7510.0,775.7336,776.5461,774.2572,776.12,7510.0
2024-07-24 10:45:00,783.34,783.34,780.14,781.28,3678.0,776.1794,776.1794,773.0087,774.1383,3678.0
2024-07-24 10:50:00,781.31,781.32,777.97,778.79,3999.0,774.168,774.1779,770.8585,771.671,3999.0
2024-07-24 10:55:00,778.22,781.78,778.22,780.8,5065.0,771.1062,774.6337,771.1062,773.6627,5065.0
2024-07-24 11:00:00,781.62,781.67,780.06,780.32,5326.0,774.4752,774.5247,772.9294,773.187,5326.0
2024-07-24 11:05:00,779.1,779.17,777.8,778.18,4411.0,771.9782,772.0476,770.6901,771.0666,4411.0
2024-07-24 11:10:00,777.6,777.79,776.32,777.06,4414.0,770.4919,770.6802,769.2236,769.9568,4414.0
2024-07-24 11:15:00,776.79,776.96,775.07,776.52,5012.0,769.6893,769.8578,767.985,769.4218,5012.0
2024-07-24 11:20:00,775.54,775.86,771.31,771.31,3754.0,768.4507,768.7678,764.2594,764.2594,3754.0
2024-07-24 11:25:00,772.03,775.35,772.03,775.35,7525.0,764.9728,768.2625,764.9728,768.2625,7525.0
2024-07-24 11:30:00,775.23,775.26,774.08,774.6,1430.0,768.1436,768.1733,767.0041,767.5193,1430.0
2024-07-24 11:35:00,774.7,776.39,774.04,776.22,9323.0,767.6184,769.293,766.9645,769.1245,9323.0
2024-07-24 11:40:00,776.05,777.18,774.4,775.25,7143.0,768.9561,770.0758,767.3212,768.1634,7143.0
2024-07-24 11:45:00,775.22,775.22,771.85,771.85,4601.0,768.1337,768.1337,764.7945,764.7945,4601.0
2024-07-24 11:50:00,772.5,775.3,771.97,774.42,6937.0,765.4385,768.2129,764.9134,767.341,6937.0
2024-07-24 11:55:00,774.23,774.97,772.46,773.19,4203.0,767.1527,767.886,765.3989,766.1222,4203.0
2024-07-24 12:00:00,772.01,774.38,770.77,774.37,11257.0,764.953,767.3013,763.7243,767.2914,11257.0
2024-07-24 12:05:00,773.43,774.0,771.9,772.35,5843.0,766.36,766.9248,764.844,765.2899,5843.0
2024-07-24 12:10:00,772.14,773.7,771.49,773.39,9140.0,765.0818,766.6276,764.4378,766.3204,9140.0
2024-07-24 12:15:00,773.59,775.24,773.58,774.16,3097.0,766.5186,768.1535,766.5087,767.0834,3097.0
2024-07-24 12:20:00,774.39,775.93,774.3,774.6,3743.0,767.3113,768.8372,767.2221,767.5193,3743.0
2024-07-24 12:25:00,774.69,774.69,771.71,772.0,2750.0,767.6085,767.6085,764.6558,764.9431,2750.0
2024-07-24 12:30:00,772.53,773.43,771.08,772.59,5984.0,765.4683,766.36,764.0315,765.5277,5984.0
2024-07-24 12:35:00,773.79,773.79,771.87,772.23,2254.0,766.7167,766.7167,764.8143,765.171,2254.0
2024-07-24 12:40:00,772.65,772.71,770.69,770.71,2556.0,765.5872,765.6466,763.6451,763.6649,2556.0
2024-07-24 12:45:00,770.1,772.19,769.25,770.33,4853.0,763.0605,765.1314,762.2182,763.2884,4853.0
2024-07-24 12:50:00,769.91,771.24,769.0,770.72,3799.0,762.8722,764.19,761.9705,763.6748,3799.0
2024-07-24 12:55:00,770.73,770.73,769.06,769.64,10414.0,763.6847,763.6847,762.03,762.6047,10414.0
2024-07-24 13:00:00,769.57,770.42,768.82,770.42,11399.0,762.5353,763.3775,761.7922,763.3775,11399.0
2024-07-24 13:05:00,770.22,770.99,769.49,770.65,15759.0,763.1794,763.9423,762.456,763.6054,15759.0
2024-07-24 13:10:00,770.66,772.59,770.65,771.91,8788.0,763.6154,765.5277,763.6054,764.8539,8788.0
2024-07-24 13:15:00,770.98,772.23,770.97,771.31,5801.0,763.9324,765.171,763.9225,764.2594,5801.0
2024-07-24 13:20:00,771.77,772.78,770.67,771.2,7907.0,764.7152,765.716,763.6253,764.1504,7907.0
2024-07-24 13:25:00,771.54,772.0,770.37,771.49,12934.0,764.4873,764.9431,763.328,764.4378,12934.0
2024-07-24 13:30:00,771.0,771.88,769.81,770.54,12408.0,763.9522,764.8242,762.7731,763.4964,12408.0
2024-07-24 13:35:00,770.42,773.12,770.16,772.29,12766.0,763.3775,766.0529,763.1199,765.2305,12766.0
2024-07-24 13:40:00,772.32,774.16,771.78,773.63,14663.0,765.2602,767.0834,764.7251,766.5582,14663.0
2024-07-24 13:45:00,773.8,774.16,771.01,771.01,6231.0,766.7266,767.0834,763.9622,763.9622,6231.0
2024-07-24 13:50:00,771.92,771.99,770.61,771.01,8450.0,764.8638,764.9332,763.5658,763.9622,8450.0
2024-07-24 13:55:00,771.01,771.25,768.97,769.74,27089.0,763.9622,764.2,761.9408,762.7038,27089.0
2024-07-24 14:00:00,769.88,772.03,769.8,771.67,18425.0,762.8425,764.9728,762.7632,764.6161,18425.0
2024-07-24 14:05:00,771.61,774.71,771.6,772.78,8743.0,764.5567,767.6283,764.5468,765.716,8743.0
2024-07-24 14:10:00,773.29,773.83,771.7,773.26,8098.0,766.2213,766.7564,764.6458,766.1916,8098.0
2024-07-24 14:15:00,773.62,773.68,771.91,772.54,4621.0,766.5483,766.6077,764.8539,765.4782,4621.0
2024-07-24 14:20:00,773.03,773.03,770.31,770.31,10369.0,765.9637,765.9637,763.2686,763.2686,10369.0
2024-07-24 14:25:00,770.49,771.41,769.46,770.1,16867.0,763.4469,764.3585,762.4263,763.0605,16867.0
2024-07-24 14:30:00,770.19,770.38,769.25,769.3,7189.0,763.1496,763.3379,762.2182,762.2678,7189.0
2024-07-24 14:35:00,769.35,770.42,768.93,769.49,4701.0,762.3173,763.3775,761.9012,762.456,4701.0
2024-07-24 14:40:00,769.49,770.18,767.56,769.37,36747.0,762.456,763.1397,760.5437,762.3371,36747.0
2024-07-24 14:45:00,769.26,769.99,766.07,766.86,4238.0,762.2281,762.9515,759.0673,759.8501,4238.0
2024-07-24 14:50:00,766.92,766.96,765.54,766.13,3448.0,759.9095,759.9492,758.5422,759.1268,3448.0
2024-07-24 14:55:00,766.11,767.67,765.09,765.73,11725.0,759.1069,760.6527,758.0963,758.7304,11725.0
2024-07-24 15:00:00,765.41,766.2,764.01,765.24,15241.0,758.4133,759.1961,757.0261,758.2449,15241.0
2024-07-24 15:05:00,765.5,766.59,762.91,766.59,15111.0,758.5025,759.5826,755.9362,759.5826,15111.0
2024-07-24 15:10:00,766.38,766.38,764.92,765.67,7041.0,759.3745,759.3745,757.9278,758.671,7041.0
2024-07-24 15:15:00,765.25,765.72,764.23,764.24,6552.0,758.2548,758.7205,757.2441,757.254,6552.0
2024-07-24 15:20:00,764.53,765.79,763.93,765.78,10116.0,757.5414,758.7899,756.9469,758.78,10116.0
2024-07-24 15:25:00,765.52,765.63,762.28,762.94,12804.0,758.5223,758.6313,755.312,755.9659,12804.0
2024-07-24 15:30:00,762.98,765.78,761.49,765.46,12699.0,756.0056,758.78,754.5292,758.4629,12699.0
2024-07-24 15:35:00,765.08,767.45,764.35,766.21,11709.0,758.0864,760.4347,757.363,759.206,11709.0
2024-07-24 15:40:00,766.09,768.93,766.09,766.86,16503.0,759.0871,761.9012,759.0871,759.8501,16503.0
2024-07-24 15:45:00,766.84,767.89,765.54,767.36,38090.0,759.8303,760.8707,758.5422,760.3455,38090.0
2024-07-24 15:50:00,767.64,767.64,754.0,754.0,49401.0,760.623,760.623,747.1076,747.1076,49401.0
2024-07-24 15:55:00,753.55,757.34,751.9,755.41,117832.0,746.6618,750.4171,745.0268,748.5048,117832.0
2024-07-25 09:30:00,767.54,775.0,752.5,758.18,52439.0,760.5239,767.9157,745.6214,751.2494,52439.0
2024-07-25 09:35:00,758.18,769.99,758.18,766.98,18901.0,751.2494,762.9515,751.2494,759.969,18901.0
2024-07-25 09:40:00,765.45,773.36,763.58,767.36,11363.0,758.453,766.2907,756.6001,760.3455,11363.0
2024-07-25 09:45:00,768.25,770.73,761.99,765.66,24605.0,761.2274,763.6847,755.0246,758.6611,24605.0
2024-07-25 09:50:00,766.27,768.79,760.39,763.15,15126.0,759.2655,761.7624,753.4392,756.174,15126.0
2024-07-25 09:55:00,761.28,764.07,755.92,758.76,7831.0,754.3211,757.0856,749.0101,751.8241,7831.0
2024-07-25 10:00:00,758.77,760.53,755.36,760.53,9844.0,751.834,753.5779,748.4552,753.5779,9844.0
2024-07-25 10:05:00,762.85,764.4,757.37,760.31,8163.0,755.8767,757.4126,750.4468,753.36,8163.0
2024-07-25 10:10:00,759.61,759.61,749.38,752.81,12175.0,752.6664,752.6664,742.5299,745.9285,12175.0
2024-07-25 10:15:00,753.86,761.56,753.35,757.1,12854.0,746.9689,754.5985,746.4636,750.1793,12854.0
2024-07-25 10:20:00,757.0,759.97,754.18,757.96,20018.0,750.0802,753.0231,747.286,751.0314,20018.0
2024-07-25 10:25:00,758.55,762.14,756.96,759.1,10636.0,751.616,755.1732,750.0406,752.161,10636.0
2024-07-25 10:30:00,757.47,761.49,756.44,760.86,13969.0,750.5459,754.5292,749.5253,753.9049,13969.0
2024-07-25 10:35:00,760.86,763.34,757.65,757.65,25025.0,753.9049,756.3623,750.7243,750.7243,25025.0
2024-07-25 10:40:00,758.58,762.03,752.8,759.78,20348.0,751.6458,755.0642,745.9186,752.8348,20348.0
2024-07-25 10:45:00,759.78,764.22,758.54,761.73,22351.0,752.8348,757.2342,751.6061,754.767,22351.0
2024-07-25 10:50:00,761.32,768.94,761.31,768.35,13753.0,754.3607,761.9111,754.3508,761.3265,13753.0
2024-07-25 10:55:00,768.35,771.96,766.58,771.96,10890.0,761.3265,764.9035,759.5726,764.9035,10890.0
2024-07-25 11:00:00,771.58,771.58,764.64,764.88,7240.0,764.5269,764.5269,757.6504,757.8882,7240.0
2024-07-25 11:05:00,765.47,765.47,759.71,763.11,3600.0,758.4728,758.4728,752.7654,756.1344,3600.0
2024-07-25 11:10:00,763.0,770.12,762.99,769.97,2700.0,756.0254,763.0803,756.0155,762.9317,2700.0
2024-07-25 11:15:00,771.22,774.99,769.52,769.75,5355.0,764.1702,767.9058,762.4858,762.7137,5355.0
2024-07-25 11:20:00,766.41,769.59,766.16,769.59,2504.0,759.4042,762.5551,759.1565,762.5551,2504.0
2024-07-25 11:25:00,768.47,769.06,766.37,767.46,3308.0,761.4454,762.03,759.3646,760.4446,3308.0
2024-07-25 11:30:00,767.64,769.16,765.54,768.47,1400.0,760.623,762.1291,758.5422,761.4454,1400.0
2024-07-25 11:35:00,769.21,769.21,767.01,769.18,1900.0,762.1786,762.1786,759.9987,762.1489,1900.0
2024-07-25 11:40:00,769.68,769.81,761.22,763.91,7142.0,762.6443,762.7731,754.2616,756.9271,7142.0
2024-07-25 11:45:00,764.81,767.6,762.8,765.32,2588.0,757.8188,760.5833,755.8272,758.3242,2588.0
2024-07-25 11:50:00,764.53,771.05,764.53,769.92,2164.0,757.5414,764.0018,757.5414,762.8821,2164.0
2024-07-25 11:55:00,768.72,772.63,768.46,772.63,3309.0,761.6931,765.5673,761.4355,765.5673,3309.0
2024-07-25 12:00:00,773.36,776.0,770.3,775.26,4362.0,766.2907,768.9065,763.2586,768.1733,4362.0
2024-07-25 12:05:00,775.34,775.51,770.01,771.14,10150.0,768.2526,768.421,762.9713,764.091,10150.0
2024-07-25 12:10:00,772.53,777.0,771.63,776.63,4600.0,765.4683,769.8974,764.5765,769.5308,4600.0
2024-07-25 12:15:00,775.88,777.96,774.09,775.06,4444.0,768.7876,770.8486,767.014,767.9751,4444.0
2024-07-25 12:20:00,776.69,781.14,776.69,780.62,3456.0,769.5902,773.9996,769.5902,773.4843,3456.0
2024-07-25 12:25:00,779.81,783.48,778.17,783.48,4906.0,772.6817,776.3182,771.0567,776.3182,4906.0
2024-07-25 12:30:00,783.84,787.39,781.27,785.95,5084.0,776.6749,780.1924,774.1284,778.7656,5084.0
2024-07-25 12:35:00,785.12,787.46,784.96,786.2,6100.0,777.9432,780.2618,777.7846,779.0133,6100.0
2024-07-25 12:40:00,786.2,787.14,785.1,785.89,5978.0,779.0133,779.9447,777.9234,778.7061,5978.0
2024-07-25 12:45:00,786.36,786.45,783.55,784.33,3021.0,779.1718,779.261,776.3875,777.1604,3021.0
2024-07-25 12:50:00,782.93,784.04,782.67,784.04,1750.0,775.7732,776.873,775.5156,776.873,1750.0
2024-07-25 12:55:00,783.31,786.22,783.1,785.9,4898.0,776.1497,779.0331,775.9416,778.716,4898.0
2024-07-25 13:00:00,786.65,789.19,785.35,789.03,6202.0,779.4592,781.976,778.1711,781.8174,6202.0
2024-07-25 13:05:00,787.61,791.79,787.5,791.03,5489.0,780.4104,784.5522,780.3014,783.7991,5489.0
2024-07-25 13:10:00,790.75,791.24,786.87,787.44,5819.0,783.5217,784.0072,779.6772,780.242,5819.0
2024-07-25 13:15:00,788.4,788.44,783.84,784.57,6522.0,781.1932,781.2328,776.6749,777.3982,6522.0
2024-07-25 13:20:00,784.86,785.5,780.96,780.96,5500.0,777.6855,778.3197,773.8212,773.8212,5500.0
2024-07-25 13:25:00,782.08,785.5,781.44,781.44,3970.0,774.931,778.3197,774.2968,774.2968,3970.0
2024-07-25 13:30:00,782.24,782.58,778.11,778.11,3712.0,775.0895,775.4264,770.9972,770.9972,3712.0
2024-07-25 13:35:00,779.42,779.95,777.15,779.67,5150.0,772.2953,772.8204,770.046,772.543,5150.0
2024-07-25 13:40:00,779.44,780.87,779.32,779.41,2752.0,772.3151,773.732,772.1962,772.2854,2752.0
2024-07-25 13:45:00,779.9,779.9,775.53,776.37,4614.0,772.7709,772.7709,768.4408,769.2732,4614.0
2024-07-25 13:50:00,776.01,777.52,775.05,776.6,3625.0,768.9164,770.4126,767.9652,769.5011,3625.0
2024-07-25 13:55:00,776.41,778.8,776.21,778.5,2800.0,769.3128,771.6809,769.1146,771.3837,2800.0
2024-07-25 14:00:00,778.5,778.95,777.6,778.92,2681.0,771.3837,771.8296,770.4919,771.7998,2681.0
2024-07-25 14:05:00,778.7,778.7,775.17,775.55,5211.0,771.5819,771.5819,768.0841,768.4607,5211.0
2024-07-25 14:10:00,774.82,776.71,774.82,776.71,1756.0,767.7373,769.61,767.7373,769.61,1756.0
2024-07-25 14:15:00,776.12,776.88,775.78,776.57,3232.0,769.0254,769.7785,768.6885,769.4713,3232.0
2024-07-25 14:20:00,776.6,776.8,775.17,775.5,2465.0,769.5011,769.6992,768.0841,768.4111,2465.0
2024-07-25 14:25:00,775.9,776.73,775.43,775.89,1925.0,768.8075,769.6299,768.3417,768.7975,1925.0
2024-07-25 14:30:00,777.18,778.19,776.93,777.63,1445.0,770.0758,771.0765,769.828,770.5216,1445.0
2024-07-25 14:35:00,777.64,777.64,775.74,775.77,2693.0,770.5315,770.5315,768.6489,768.6786,2693.0
2024-07-25 14:40:00,777.21,777.63,775.55,775.79,1300.0,770.1055,770.5216,768.4607,768.6985,1300.0
2024-07-25 14:45:00,773.9,774.2,771.11,771.11,1850.0,766.8257,767.123,764.0612,764.0612,1850.0
2024-07-25 14:50:00,771.11,772.13,769.16,769.58,2552.0,764.0612,765.0719,762.1291,762.5452,2552.0
2024-07-25 14:55:00,769.96,771.11,768.89,769.84,3218.0,762.9217,764.0612,761.8615,762.8028,3218.0
2024-07-25 15:00:00,770.51,772.75,770.51,770.93,2898.0,763.4667,765.6862,763.4667,763.8829,2898.0
2024-07-25 15:05:00,771.91,772.52,771.01,771.01,2009.0,764.8539,765.4583,763.9622,763.9622,2009.0
2024-07-25 15:10:00,770.17,772.1,770.14,772.1,2921.0,763.1298,765.0422,763.1001,765.0422,2921.0
2024-07-25 15:15:00,771.42,772.95,770.07,771.61,3193.0,764.3684,765.8844,763.0307,764.5567,3193.0
2024-07-25 15:20:00,772.21,777.0,772.21,776.96,4000.0,765.1512,769.8974,765.1512,769.8578,4000.0
2024-07-25 15:25:00,777.87,779.73,777.73,778.5,2900.0,770.7594,772.6024,770.6207,771.3837,2900.0
2024-07-25 15:30:00,777.86,779.85,776.77,776.77,4536.0,770.7495,772.7213,769.6695,769.6695,4536.0
2024-07-25 15:35:00,776.95,776.95,773.59,774.8,5598.0,769.8479,769.8479,766.5186,767.7175,5598.0
2024-07-25 15:40:00,773.39,775.37,773.39,774.01,4301.0,766.3204,768.2823,766.3204,766.9347,4301.0
2024-07-25 15:45:00,774.0,774.7,771.81,773.1,24870.0,766.9248,767.6184,764.7548,766.033,24870.0
2024-07-25 15:50:00,771.83,771.83,761.35,762.01,56597.0,764.7747,764.7747,754.3905,755.0444,56597.0
2024-07-25 15:55:00,762.01,763.7,760.85,761.93,126310.0,755.0444,756.719,753.895,754.9652,126310.0
2024-07-26 09:30:00,786.19,789.35,772.22,775.42,24676.0,779.0034,782.1345,765.1611,768.3318,24676.0
2024-07-26 09:35:00,774.93,779.27,774.51,778.6,3755.0,767.8463,772.1466,767.4302,771.4828,3755.0
2024-07-26 09:40:00,779.07,780.25,774.31,777.72,6704.0,771.9485,773.1177,767.232,770.6108,6704.0
2024-07-26 09:45:00,779.06,779.06,773.09,775.55,5203.0,771.9386,771.9386,766.0231,768.4607,5203.0
2024-07-26 09:50:00,773.61,775.03,771.9,771.91,5258.0,766.5384,767.9454,764.844,764.8539,5258.0
2024-07-26 09:55:00,773.24,774.82,769.07,773.57,6577.0,766.1718,767.7373,762.0399,766.4988,6577.0
2024-07-26 10:00:00,773.76,778.74,773.56,776.94,13325.0,766.687,771.6215,766.4888,769.8379,13325.0
2024-07-26 10:05:00,774.75,774.76,771.22,773.05,3910.0,767.668,767.6779,764.1702,765.9835,3910.0
2024-07-26 10:10:00,774.16,778.71,774.09,776.88,2500.0,767.0834,771.5918,767.014,769.7785,2500.0
2024-07-26 10:15:00,778.01,780.0,776.39,780.0,4144.0,770.8982,772.87,769.293,772.87,4144.0
2024-07-26 10:20:00,780.81,784.55,780.27,784.55,6022.0,773.6726,777.3784,773.1375,777.3784,6022.0
2024-07-26 10:25:00,784.71,786.07,781.75,781.75,2795.0,777.5369,778.8845,774.604,774.604,2795.0
2024-07-26 10:30:00,781.8,782.19,776.68,779.38,1929.0,774.6535,775.04,769.5803,772.2556,1929.0
2024-07-26 10:35:00,779.76,780.95,778.92,779.79,1458.0,772.6322,773.8113,771.7998,772.6619,1458.0
2024-07-26 10:40:00,779.26,781.31,779.13,779.7,2202.0,772.1367,774.168,772.0079,772.5727,2202.0
2024-07-26 10:45:00,780.43,784.42,779.27,782.59,2715.0,773.296,777.2496,772.1466,775.4363,2715.0
2024-07-26 10:50:00,783.09,784.53,782.87,783.89,1900.0,775.9317,777.3586,775.7137,776.7244,1900.0
2024-07-26 10:55:00,783.93,787.3,782.9,787.2,3150.0,776.764,780.1032,775.7435,780.0042,3150.0
2024-07-26 11:00:00,785.75,787.32,785.75,786.86,2200.0,778.5674,780.1231,778.5674,779.6673,2200.0
2024-07-26 11:05:00,786.92,788.38,786.81,788.11,2800.0,779.7267,781.1734,779.6177,780.9058,2800.0
2024-07-26 11:10:00,788.1,788.42,786.59,788.21,2675.0,780.8959,781.213,779.3997,781.0049,2675.0
2024-07-26 11:15:00,787.39,787.39,783.89,783.89,3018.0,780.1924,780.1924,776.7244,776.7244,3018.0
2024-07-26 11:20:00,783.15,783.39,778.96,780.0,7004.0,775.9912,776.229,771.8395,772.87,7004.0
2024-07-26 11:25:00,780.38,780.99,778.16,779.36,2986.0,773.2465,773.8509,771.0468,772.2358,2986.0
2024-07-26 11:30:00,779.6,781.48,779.06,780.26,3137.0,772.4736,774.3364,771.9386,773.1276,3137.0
2024-07-26 11:35:00,780.18,781.97,779.58,781.97,2289.0,773.0483,774.822,772.4538,774.822,2289.0
2024-07-26 11:40:00,782.37,784.5,781.18,784.5,2472.0,775.2183,777.3288,774.0392,777.3288,2472.0
2024-07-26 11:45:00,784.58,785.28,783.47,785.28,2731.0,777.4081,778.1017,776.3083,778.1017,2731.0
2024-07-26 11:50:00,786.53,786.65,784.4,785.79,1700.0,779.3403,779.4592,777.2298,778.607,1700.0
2024-07-26 11:55:00,786.43,786.43,784.86,786.3,1800.0,779.2412,779.2412,777.6855,779.1124,1800.0
2024-07-26 12:00:00,785.13,788.14,785.13,788.14,3824.0,777.9531,780.9356,777.9531,780.9356,3824.0
2024-07-26 12:05:00,788.59,789.2,788.47,789.0,1104.0,781.3815,781.9859,781.2625,781.7877,1104.0
2024-07-26 12:10:00,789.32,789.9,785.75,786.31,4860.0,782.1048,782.6795,778.5674,779.1223,4860.0
2024-07-26 12:15:00,786.57,789.61,786.57,789.61,2520.0,779.3799,782.3921,779.3799,782.3921,2520.0
2024-07-26 12:20:00,789.28,792.2,789.08,791.71,3817.0,782.0651,784.9585,781.867,784.4729,3817.0
2024-07-26 12:25:00,792.5,795.38,792.5,794.67,1668.0,785.2557,788.1094,785.2557,787.4059,1668.0
2024-07-26 12:30:00,792.56,796.13,792.56,795.19,3960.0,785.3152,788.8525,785.3152,787.9211,3960.0
2024-07-26 12:35:00,795.97,795.97,793.62,794.83,5046.0,788.694,788.694,786.3655,787.5644,5046.0
2024-07-26 12:40:00,795.75,797.87,794.97,796.88,5516.0,788.476,790.5766,787.7031,789.5957,5516.0
2024-07-26 12:45:00,796.91,798.32,795.59,795.59,1168.0,789.6254,791.0225,788.3175,788.3175,1168.0
2024-07-26 12:50:00,796.0,797.39,795.07,796.75,903.0,788.7237,790.101,787.8022,789.4669,903.0
2024-07-26 12:55:00,795.99,796.88,795.77,796.03,2389.0,788.7138,789.5957,788.4958,788.7534,2389.0
2024-07-26 13:00:00,796.07,797.05,794.99,794.99,1100.0,788.7931,789.7641,787.7229,787.7229,1100.0
2024-07-26 13:05:00,796.45,796.74,796.08,796.22,911.0,789.1696,789.457,788.803,788.9417,911.0
2024-07-26 13:10:00,796.92,797.23,796.14,796.49,1350.0,789.6353,789.9425,788.8624,789.2092,1350.0
2024-07-26 13:15:00,797.63,798.0,797.17,797.56,607.0,790.3388,790.7054,789.883,790.2695,607.0
2024-07-26 13:20:00,797.26,797.7,797.26,797.33,1149.0,789.9722,790.4082,789.9722,790.0416,1149.0
2024-07-26 13:25:00,797.25,798.51,797.25,798.17,2315.0,789.9623,791.2108,789.9623,790.8739,2315.0
2024-07-26 13:30:00,798.17,799.0,795.2,795.24,5036.0,790.8739,791.6963,787.931,787.9707,5036.0
2024-07-26 13:35:00,793.83,795.15,788.46,789.92,8141.0,786.5736,787.8815,781.2526,782.6993,8141.0
2024-07-26 13:40:00,791.49,791.68,788.81,791.34,2293.0,784.2549,784.4432,781.5994,784.1063,2293.0
2024-07-26 13:45:00,791.43,793.74,791.43,791.96,2165.0,784.1955,786.4844,784.1955,784.7206,2165.0
2024-07-26 13:50:00,791.33,791.33,788.72,790.81,1610.0,784.0964,784.0964,781.5103,783.5812,1610.0
2024-07-26 13:55:00,790.87,790.87,789.98,790.59,1265.0,783.6406,783.6406,782.7587,783.3632,1265.0
2024-07-26 14:00:00,791.33,792.35,791.01,792.3,1760.0,784.0964,785.1071,783.7793,785.0575,1760.0
2024-07-26 14:05:00,791.37,791.37,790.3,790.37,1498.0,784.136,784.136,783.0758,783.1452,1498.0
2024-07-26 14:10:00,791.31,792.48,790.93,792.33,2845.0,784.0766,785.2359,783.7001,785.0873,2845.0
2024-07-26 14:15:00,791.71,792.33,789.1,789.32,4066.0,784.4729,785.0873,781.8868,782.1048,4066.0
2024-07-26 14:20:00,789.65,790.0,789.64,790.0,823.0,782.4318,782.7786,782.4219,782.7786,823.0
2024-07-26 14:25:00,790.3,792.46,790.3,792.46,903.0,783.0758,785.2161,783.0758,785.2161,903.0
2024-07-26 14:30:00,791.88,791.88,790.79,791.56,1136.0,784.6414,784.6414,783.5613,784.3243,1136.0
2024-07-26 14:35:00,790.85,791.11,789.76,791.11,1127.0,783.6208,783.8784,782.5408,783.8784,1127.0
2024-07-26 14:40:00,790.66,790.66,786.63,788.99,2369.0,783.4325,783.4325,779.4394,781.7778,2369.0
2024-07-26 14:45:00,787.18,788.14,786.77,788.13,1201.0,779.9843,780.9356,779.5781,780.9257,1201.0
2024-07-26 14:50:00,788.51,789.08,785.65,785.65,1137.0,781.3022,781.867,778.4683,778.4683,1137.0
2024-07-26 14:55:00,786.37,786.4,785.04,785.87,1754.0,779.1817,779.2115,777.8639,778.6863,1754.0
2024-07-26 15:00:00,785.03,785.03,781.81,781.81,2200.0,777.854,777.854,774.6634,774.6634,2200.0
2024-07-26 15:05:00,781.62,782.89,780.92,782.89,3198.0,774.4752,775.7336,773.7816,775.7336,3198.0
2024-07-26 15:10:00,782.91,783.18,781.82,782.13,3175.0,775.7534,776.0209,774.6733,774.9805,3175.0
2024-07-26 15:15:00,781.42,782.94,780.7,781.64,2889.0,774.277,775.7831,773.5636,774.495,2889.0
2024-07-26 15:20:00,782.0,785.37,782.0,785.08,8026.0,774.8517,778.1909,774.8517,777.9035,8026.0
2024-07-26 15:25:00,785.79,789.37,785.79,789.21,2136.0,778.607,782.1543,778.607,781.9958,2136.0
2024-07-26 15:30:00,789.4,789.4,783.97,783.97,4131.0,782.184,782.184,776.8037,776.8037,4131.0
2024-07-26 15:35:00,785.81,787.36,785.67,787.36,1812.0,778.6269,780.1627,778.4881,780.1627,1812.0
2024-07-26 15:40:00,787.82,790.32,787.02,789.59,5142.0,780.6185,783.0956,779.8258,782.3723,5142.0
2024-07-26 15:45:00,788.98,790.91,788.81,789.83,5653.0,781.7679,783.6802,781.5994,782.6101,5653.0
2024-07-26 15:50:00,791.99,791.99,784.69,785.21,10106.0,784.7504,784.7504,777.5171,778.0323,10106.0
2024-07-26 15:55:00,784.1,788.71,782.78,787.62,46889.0,776.9325,781.5004,775.6246,780.4203,46889.0
2024-07-29 09:30:00,794.02,797.95,793.04,796.25,10971.0,786.7618,790.6559,785.7908,788.9714,10971.0
2024-07-29 09:35:00,796.12,803.84,795.79,803.06,8606.0,788.8426,796.4921,788.5156,795.7192,8606.0
2024-07-29 09:40:00,803.06,808.44,800.16,808.44,5528.0,795.7192,801.05,792.8457,801.05,5528.0
2024-07-29 09:45:00,808.71,810.48,806.6,806.61,6747.0,801.3175,803.0714,799.2268,799.2367,6747.0
2024-07-29 09:50:00,806.61,806.61,803.97,804.1,1936.0,799.2367,799.2367,796.6209,796.7497,1936.0
2024-07-29 09:55:00,805.28,805.68,803.14,804.76,3264.0,797.9189,798.3152,795.7984,797.4036,3264.0
2024-07-29 10:00:00,804.68,805.65,802.72,802.73,3950.0,797.3244,798.2855,795.3823,795.3922,3950.0
2024-07-29 10:05:00,802.73,802.73,796.59,797.78,4249.0,795.3922,795.3922,789.3083,790.4874,4249.0
2024-07-29 10:10:00,796.38,796.38,790.51,791.0,1657.0,789.1002,789.1002,783.2839,783.7694,1657.0
2024-07-29 10:15:00,790.96,794.14,790.95,794.12,2175.0,783.7298,786.8807,783.7199,786.8609,2175.0
2024-07-29 10:20:00,794.75,796.99,794.71,796.03,2884.0,787.4851,789.7047,787.4455,788.7534,2884.0
2024-07-29 10:25:00,796.0,796.95,793.86,796.11,9884.0,788.7237,789.665,786.6033,788.8327,9884.0
2024-07-29 10:30:00,796.96,797.15,794.85,796.48,2387.0,789.6749,789.8632,787.5842,789.1993,2387.0
2024-07-29 10:35:00,796.05,797.53,794.85,795.28,1783.0,788.7733,790.2397,787.5842,788.0103,1783.0
2024-07-29 10:40:00,796.57,798.36,796.57,797.63,932.0,789.2885,791.0621,789.2885,790.3388,932.0
2024-07-29 10:45:00,798.76,800.95,797.11,797.11,4340.0,791.4585,793.6285,789.8236,789.8236,4340.0
2024-07-29 10:50:00,797.2,797.2,795.55,795.98,934.0,789.9127,789.9127,788.2778,788.7039,934.0
2024-07-29 10:55:00,795.12,795.85,793.24,793.46,1815.0,787.8518,788.5751,785.9889,786.2069,1815.0
2024-07-29 11:00:00,793.24,793.24,789.4,791.36,2397.0,785.9889,785.9889,782.184,784.1261,2397.0
2024-07-29 11:05:00,791.12,791.92,788.77,788.78,1322.0,783.8883,784.681,781.5598,781.5697,1322.0
2024-07-29 11:10:00,787.89,787.89,784.67,786.6,1812.0,780.6879,780.6879,777.4973,779.4096,1812.0
2024-07-29 11:15:00,784.4,784.87,781.3,781.3,857.0,777.2298,777.6955,774.1581,774.1581,857.0
2024-07-29 11:20:00,781.29,782.68,780.15,780.92,3966.0,774.1482,775.5255,773.0186,773.7816,3966.0
2024-07-29 11:25:00,782.26,784.38,781.66,784.37,1928.0,775.1093,777.2099,774.5148,777.2,1928.0
2024-07-29 11:30:00,783.54,783.54,778.81,778.81,2032.0,776.3776,776.3776,771.6909,771.6909,2032.0
2024-07-29 11:35:00,779.6,783.02,778.88,782.62,3316.0,772.4736,775.8624,771.7602,775.466,3316.0
2024-07-29 11:40:00,781.7,783.83,781.7,782.74,1714.0,774.5544,776.665,774.5544,775.5849,1714.0
2024-07-29 11:45:00,783.83,787.44,783.73,787.44,1640.0,776.665,780.242,776.5659,780.242,1640.0
2024-07-29 11:50:00,787.88,789.44,787.85,788.85,1312.0,780.6779,782.2237,780.6482,781.6391,1312.0
2024-07-29 11:55:00,789.08,790.39,788.44,790.38,1000.0,781.867,783.165,781.2328,783.1551,1000.0
2024-07-29 12:00:00,791.04,792.02,790.92,792.02,502.0,783.8091,784.7801,783.6902,784.7801,502.0
2024-07-29 12:05:00,793.77,793.77,791.82,791.82,688.0,786.5141,786.5141,784.5819,784.5819,688.0
2024-07-29 12:10:00,792.75,793.46,792.74,793.46,300.0,785.5034,786.2069,785.4935,786.2069,300.0
2024-07-29 12:15:00,792.84,793.8,792.26,792.26,800.0,785.5926,786.5438,785.0179,785.0179,800.0
2024-07-29 12:20:00,794.47,794.47,792.92,793.27,1151.0,787.2077,787.2077,785.6719,786.0187,1151.0
2024-07-29 12:25:00,791.85,791.85,790.69,790.95,649.0,784.6117,784.6117,783.4623,783.7199,649.0
2024-07-29 12:30:00,791.54,791.54,789.94,789.95,554.0,784.3045,784.3045,782.7191,782.729,554.0
2024-07-29 12:35:00,790.76,791.69,790.23,791.69,2888.0,783.5316,784.4531,783.0065,784.4531,2888.0
2024-07-29 12:40:00,792.77,793.06,791.62,791.62,326.0,785.5232,785.8106,784.3838,784.3838,326.0
2024-07-29 12:45:00,791.62,791.62,791.62,791.62,0.0,784.3838,784.3838,784.3838,784.3838,0.0
2024-07-29 12:50:00,790.97,790.97,789.08,790.05,1080.0,783.7397,783.7397,781.867,782.8281,1080.0
2024-07-29 12:55:00,789.99,789.99,789.11,789.31,300.0,782.7687,782.7687,781.8967,782.0949,300.0
2024-07-29 13:00:00,789.05,789.05,788.66,788.67,500.0,781.8372,781.8372,781.4508,781.4607,500.0
2024-07-29 13:05:00,788.67,789.39,787.98,788.33,917.0,781.4607,782.1741,780.777,781.1238,917.0
2024-07-29 13:10:00,788.37,790.41,788.37,788.85,1403.0,781.1635,783.1848,781.1635,781.6391,1403.0
2024-07-29 13:15:00,788.14,788.14,787.2,787.64,502.0,780.9356,780.9356,780.0042,780.4401,502.0
2024-07-29 13:20:00,786.46,786.94,786.46,786.94,200.0,779.2709,779.7465,779.2709,779.7465,200.0
2024-07-29 13:25:00,786.53,787.15,784.96,784.97,2547.0,779.3403,779.9546,777.7846,777.7945,2547.0
2024-07-29 13:30:00,783.3,785.12,783.3,785.12,873.0,776.1398,777.9432,776.1398,777.9432,873.0
2024-07-29 13:35:00,785.0,785.0,783.81,784.56,1393.0,777.8243,777.8243,776.6451,777.3883,1393.0
2024-07-29 13:40:00,785.4,785.85,783.86,784.19,1265.0,778.2206,778.6665,776.6947,777.0217,1265.0
2024-07-29 13:45:00,784.22,784.92,783.39,783.39,1264.0,777.0514,777.745,776.229,776.229,1264.0
2024-07-29 13:50:00,783.77,784.24,783.34,783.43,2024.0,776.6055,777.0712,776.1794,776.2686,2024.0
2024-07-29 13:55:00,782.59,784.61,782.59,783.24,700.0,775.4363,777.4378,775.4363,776.0804,700.0
2024-07-29 14:00:00,782.09,782.09,780.48,780.48,1025.0,774.9409,774.9409,773.3456,773.3456,1025.0
2024-07-29 14:05:00,781.43,782.81,781.42,782.52,1000.0,774.2869,775.6543,774.277,775.3669,1000.0
2024-07-29 14:10:00,782.09,783.59,782.01,783.03,709.0,774.9409,776.4272,774.8616,775.8723,709.0
2024-07-29 14:15:00,783.62,783.62,782.18,782.19,830.0,776.4569,776.4569,775.03,775.04,830.0
2024-07-29 14:20:00,782.8,782.8,781.26,781.35,2170.0,775.6444,775.6444,774.1185,774.2076,2170.0
2024-07-29 14:25:00,781.04,782.51,781.04,782.26,1679.0,773.9005,775.357,773.9005,775.1093,1679.0
2024-07-29 14:30:00,781.81,781.81,780.0,781.29,2009.0,774.6634,774.6634,772.87,774.1482,2009.0
2024-07-29 14:35:00,781.55,781.91,780.88,781.01,1002.0,774.4058,774.7625,773.7419,773.8707,1002.0
2024-07-29 14:40:00,780.56,782.38,780.29,782.33,2502.0,773.4249,775.2282,773.1573,775.1787,2502.0
2024-07-29 14:45:00,780.63,780.63,779.65,779.92,700.0,773.4942,773.4942,772.5232,772.7907,700.0
2024-07-29 14:50:00,779.61,781.6,779.52,779.83,1337.0,772.4835,774.4553,772.3944,772.7015,1337.0
2024-07-29 14:55:00,780.51,782.47,780.51,782.47,1226.0,773.3753,775.3174,773.3753,775.3174,1226.0
2024-07-29 15:00:00,782.3,786.44,780.97,786.0,8129.0,775.1489,779.2511,773.8311,778.8151,8129.0
2024-07-29 15:05:00,785.72,786.6,783.97,783.97,2206.0,778.5377,779.4096,776.8037,776.8037,2206.0
2024-07-29 15:10:00,785.08,786.57,784.45,785.85,1841.0,777.9035,779.3799,777.2793,778.6665,1841.0
2024-07-29 15:15:00,785.92,786.55,784.24,785.1,2997.0,778.7359,779.3601,777.0712,777.9234,2997.0
2024-07-29 15:20:00,785.2,787.68,785.2,787.06,1010.0,778.0224,780.4798,778.0224,779.8654,1010.0
2024-07-29 15:25:00,786.1,786.39,785.54,785.6,700.0,778.9142,779.2016,778.3593,778.4188,700.0
2024-07-29 15:30:00,785.59,785.82,784.82,785.82,1900.0,778.4089,778.6368,777.6459,778.6368,1900.0
2024-07-29 15:35:00,786.23,786.82,785.63,785.98,1537.0,779.043,779.6276,778.4485,778.7953,1537.0
2024-07-29 15:40:00,785.28,785.52,784.38,784.63,1641.0,778.1017,778.3395,777.2099,777.4577,1641.0
2024-07-29 15:45:00,784.14,784.82,783.12,783.43,1513.0,776.9721,777.6459,775.9615,776.2686,1513.0
2024-07-29 15:50:00,783.03,784.04,779.41,779.42,10887.0,775.8723,776.873,772.2854,772.2953,10887.0
2024-07-29 15:55:00,780.42,780.8,777.42,777.89,25254.0,773.2861,773.6627,770.3136,770.7793,25254.0
2024-07-30 09:30:00,787.99,793.85,785.0,793.85,8800.0,780.7869,786.5934,777.8243,786.5934,8800.0
2024-07-30 09:35:00,792.41,799.46,790.91,794.45,9968.0,785.1665,792.1521,783.6802,787.1879,9968.0
2024-07-30 09:40:00,794.87,797.0,787.98,789.5,6254.0,787.604,789.7146,780.777,782.2831,6254.0
2024-07-30 09:45:00,789.12,799.11,787.98,792.03,10362.0,781.9066,791.8053,780.777,784.79,10362.0
2024-07-30 09:50:00,793.69,794.98,791.52,793.7,5990.0,786.4348,787.713,784.2847,786.4447,5990.0
2024-07-30 09:55:00,794.02,794.86,790.84,792.44,2648.0,786.7618,787.5941,783.6109,785.1963,2648.0
2024-07-30 10:00:00,792.66,792.66,786.85,789.43,5255.0,785.4142,785.4142,779.6574,782.2138,5255.0
2024-07-30 10:05:00,788.56,793.28,788.37,793.28,3916.0,781.3517,786.0286,781.1635,786.0286,3916.0
2024-07-30 10:10:00,791.04,791.04,785.32,787.32,4033.0,783.8091,783.8091,778.1413,780.1231,4033.0
2024-07-30 10:15:00,788.68,789.57,786.51,786.99,1300.0,781.4706,782.3525,779.3205,779.7961,1300.0
2024-07-30 10:20:00,785.33,785.33,785.12,785.12,200.0,778.1513,778.1513,777.9432,777.9432,200.0
2024-07-30 10:25:00,785.36,785.36,781.74,781.74,1700.0,778.181,778.181,774.5941,774.5941,1700.0
2024-07-30 10:30:00,781.18,782.12,779.07,779.59,4472.0,774.0392,774.9706,771.9485,772.4637,4472.0
2024-07-30 10:35:00,779.23,779.83,775.81,779.83,2798.0,772.107,772.7015,768.7183,772.7015,2798.0
2024-07-30 10:40:00,779.76,779.77,777.61,778.65,883.0,772.6322,772.6421,770.5018,771.5323,883.0
2024-07-30 10:45:00,780.9,781.24,779.05,779.05,680.0,773.7617,774.0986,771.9287,771.9287,680.0
2024-07-30 10:50:00,779.7,779.7,778.57,778.74,789.0,772.5727,772.5727,771.453,771.6215,789.0
2024-07-30 10:55:00,779.42,779.42,776.04,776.49,1892.0,772.2953,772.2953,768.9462,769.3921,1892.0
2024-07-30 11:00:00,774.87,774.87,768.28,768.86,1275.0,767.7869,767.7869,761.2571,761.8318,1275.0
2024-07-30 11:05:00,769.26,769.8,767.34,767.34,2479.0,762.2281,762.7632,760.3257,760.3257,2479.0
2024-07-30 11:10:00,769.14,771.38,769.14,770.55,1400.0,762.1092,764.3288,762.1092,763.5064,1400.0
2024-07-30 11:15:00,770.76,771.39,769.84,771.25,2427.0,763.7144,764.3387,762.8028,764.2,2427.0
2024-07-30 11:20:00,771.33,771.35,769.23,769.57,3197.0,764.2792,764.299,762.1984,762.5353,3197.0
2024-07-30 11:25:00,770.15,771.12,768.96,770.24,1736.0,763.11,764.0711,761.9309,763.1992,1736.0
2024-07-30 11:30:00,769.45,770.26,766.13,767.38,3356.0,762.4164,763.219,759.1268,760.3653,3356.0
2024-07-30 11:35:00,767.38,768.03,764.15,764.15,2712.0,760.3653,761.0094,757.1649,757.1649,2712.0
2024-07-30 11:40:00,764.2,764.68,762.36,763.39,3196.0,757.2144,757.69,755.3912,756.4118,3196.0
2024-07-30 11:45:00,763.19,763.79,761.46,761.71,4352.0,756.2136,756.8081,754.4994,754.7472,4352.0
2024-07-30 11:50:00,761.67,766.11,761.67,766.11,2815.0,754.7075,759.1069,754.7075,759.1069,2815.0
2024-07-30 11:55:00,764.74,765.22,764.18,765.22,520.0,757.7495,758.2251,757.1946,758.2251,520.0
2024-07-30 12:00:00,765.01,765.92,764.12,764.9,3110.0,758.017,758.9187,757.1351,757.908,3110.0
2024-07-30 12:05:00,765.0,768.38,765.0,768.38,900.0,758.0071,761.3562,758.0071,761.3562,900.0
2024-07-30 12:10:00,768.28,768.28,766.41,767.63,3907.0,761.2571,761.2571,759.4042,760.613,3907.0
2024-07-30 12:15:00,767.33,768.7,766.65,767.72,2645.0,760.3158,761.6733,759.642,760.7022,2645.0
2024-07-30 12:20:00,767.17,767.37,764.1,764.1,3900.0,760.1573,760.3554,757.1153,757.1153,3900.0
2024-07-30 12:25:00,764.52,765.67,763.97,765.67,2225.0,757.5315,758.671,756.9865,758.671,2225.0
2024-07-30 12:30:00,765.34,766.0,764.12,764.62,3754.0,758.344,758.9979,757.1351,757.6306,3754.0
2024-07-30 12:35:00,763.96,766.25,763.63,766.11,2569.0,756.9766,759.2457,756.6496,759.1069,2569.0
2024-07-30 12:40:00,765.69,766.43,764.06,764.8,3970.0,758.6908,759.424,757.0757,757.8089,3970.0
2024-07-30 12:45:00,764.48,764.48,762.3,763.03,4670.0,757.4918,757.4918,755.3318,756.0551,4670.0
2024-07-30 12:50:00,762.26,762.36,759.67,759.67,2235.0,755.2921,755.3912,752.7258,752.7258,2235.0
2024-07-30 12:55:00,759.19,759.29,756.92,757.95,2710.0,752.2502,752.3493,750.0009,751.0215,2710.0
2024-07-30 13:00:00,757.16,759.58,757.16,759.58,2144.0,750.2388,752.6366,750.2388,752.6366,2144.0
2024-07-30 13:05:00,757.4,761.06,757.05,760.97,2133.0,750.4766,754.1031,750.1298,754.0139,2133.0
2024-07-30 13:10:00,761.97,762.1,760.17,762.1,2414.0,755.0048,755.1336,753.2212,755.1336,2414.0
2024-07-30 13:15:00,762.34,763.26,760.47,762.18,2666.0,755.3714,756.283,753.5185,755.2129,2666.0
2024-07-30 13:20:00,762.24,764.12,762.24,762.99,7142.0,755.2723,757.1351,755.2723,756.0155,7142.0
2024-07-30 13:25:00,762.99,763.96,762.06,763.96,1400.0,756.0155,756.9766,755.094,756.9766,1400.0
2024-07-30 13:30:00,764.52,764.52,762.61,763.39,2468.0,757.5315,757.5315,755.6389,756.4118,2468.0
2024-07-30 13:35:00,763.75,766.2,763.75,765.59,4377.0,756.7685,759.1961,756.7685,758.5917,4377.0
2024-07-30 13:40:00,765.43,766.54,764.43,766.54,1422.0,758.4332,759.533,757.4423,759.533,1422.0
2024-07-30 13:45:00,766.36,767.12,766.35,767.12,800.0,759.3547,760.1077,759.3447,760.1077,800.0
2024-07-30 13:50:00,767.97,768.14,765.78,765.78,1824.0,760.9499,761.1184,758.78,758.78,1824.0
2024-07-30 13:55:00,765.93,765.93,763.55,763.55,4465.0,758.9286,758.9286,756.5703,756.5703,4465.0
2024-07-30 14:00:00,764.41,765.29,762.7,762.72,3650.0,757.4225,758.2944,755.7281,755.7479,3650.0
2024-07-30 14:05:00,762.76,764.06,762.74,763.51,4498.0,755.7876,757.0757,755.7677,756.5307,4498.0
2024-07-30 14:10:00,763.87,763.9,762.79,763.21,3975.0,756.8874,756.9171,755.8173,756.2335,3975.0
2024-07-30 14:15:00,763.36,764.78,763.28,763.99,6653.0,756.3821,757.7891,756.3028,757.0063,6653.0
2024-07-30 14:20:00,763.98,765.96,763.96,764.79,3857.0,756.9964,758.9583,756.9766,757.799,3857.0
2024-07-30 14:25:00,764.99,764.99,762.09,764.34,1251.0,757.9972,757.9972,755.1237,757.3531,1251.0
2024-07-30 14:30:00,765.34,765.6,763.84,764.43,1622.0,758.344,758.6016,756.8577,757.4423,1622.0
2024-07-30 14:35:00,765.15,768.06,765.15,767.59,1756.0,758.1557,761.0391,758.1557,760.5734,1756.0
2024-07-30 14:40:00,768.03,769.34,767.96,768.95,3392.0,761.0094,762.3074,760.94,761.921,3392.0
2024-07-30 14:45:00,768.4,768.51,765.44,766.31,3416.0,761.376,761.485,758.4431,759.3051,3416.0
2024-07-30 14:50:00,766.57,767.38,766.3,766.37,3301.0,759.5627,760.3653,759.2952,759.3646,3301.0
2024-07-30 14:55:00,766.07,766.4,763.98,765.38,3100.0,759.0673,759.3943,756.9964,758.3836,3100.0
2024-07-30 15:00:00,764.96,764.96,762.94,763.78,1975.0,757.9675,757.9675,755.9659,756.7982,1975.0
2024-07-30 15:05:00,763.98,764.18,762.2,762.4,5742.0,756.9964,757.1946,755.2327,755.4309,5742.0
2024-07-30 15:10:00,762.28,762.99,759.76,760.69,3416.0,755.312,756.0155,752.815,753.7365,3416.0
2024-07-30 15:15:00,760.99,761.78,760.57,761.71,2874.0,754.0337,754.8165,753.6176,754.7472,2874.0
2024-07-30 15:20:00,761.78,761.95,760.74,761.59,2189.0,754.8165,754.985,753.786,754.6283,2189.0
2024-07-30 15:25:00,760.8,761.05,759.81,759.81,4949.0,753.8455,754.0932,752.8645,752.8645,4949.0
2024-07-30 15:30:00,758.61,759.85,756.62,757.22,5869.0,751.6755,752.9042,749.7037,750.2982,5869.0
2024-07-30 15:35:00,756.61,758.16,755.2,756.3,6373.0,749.6938,751.2296,748.2967,749.3866,6373.0
2024-07-30 15:40:00,757.01,757.07,754.35,756.68,7118.0,750.0901,750.1496,747.4544,749.7631,7118.0
2024-07-30 15:45:00,757.56,761.0,755.55,760.8,5204.0,750.6351,754.0437,748.6435,753.8455,5204.0
2024-07-30 15:50:00,761.69,763.14,759.99,760.99,12095.0,754.7273,756.1641,753.0429,754.0337,12095.0
2024-07-30 15:55:00,761.51,763.11,758.21,758.23,68836.0,754.549,756.1344,751.2792,751.299,68836.0
2024-07-31 09:30:00,805.5,805.5,790.45,800.12,22913.0,798.1369,798.1369,783.2244,792.8061,22913.0
2024-07-31 09:35:00,798.25,807.99,798.24,806.3,18325.0,790.9531,800.6041,790.9432,798.9296,18325.0
2024-07-31 09:40:00,805.35,814.8,798.97,798.99,13869.0,797.9882,807.3519,791.6666,791.6864,13869.0
2024-07-31 09:45:00,796.54,806.5,796.53,802.58,10314.0,789.2588,799.1277,789.2489,795.2436,10314.0
2024-07-31 09:50:00,800.9,802.03,797.07,800.37,7850.0,793.5789,794.6986,789.7839,793.0538,7850.0
2024-07-31 09:55:00,800.08,802.38,797.34,798.7,4206.0,792.7664,795.0454,790.0515,791.399,4206.0
2024-07-31 10:00:00,798.84,801.77,795.15,796.22,5572.0,791.5378,794.441,787.8815,788.9417,5572.0
2024-07-31 10:05:00,796.66,799.01,795.8,799.0,6932.0,789.3777,791.7062,788.5255,791.6963,6932.0
2024-07-31 10:10:00,799.97,801.0,794.78,798.28,25786.0,792.6574,793.678,787.5149,790.9829,25786.0
2024-07-31 10:15:00,799.55,802.9,797.0,802.9,7928.0,792.2413,795.5606,789.7146,795.5606,7928.0
2024-07-31 10:20:00,802.74,802.74,799.34,800.33,2835.0,795.4021,795.4021,792.0332,793.0141,2835.0
2024-07-31 10:25:00,800.43,800.49,797.33,798.86,2582.0,793.1132,793.1727,790.0416,791.5576,2582.0
2024-07-31 10:30:00,799.99,803.47,798.85,800.41,3295.0,792.6772,796.1254,791.5477,793.0934,3295.0
2024-07-31 10:35:00,801.0,802.18,800.18,800.86,5698.0,793.678,794.8472,792.8655,793.5393,5698.0
2024-07-31 10:40:00,800.48,800.48,793.69,795.26,5904.0,793.1628,793.1628,786.4348,787.9905,5904.0
2024-07-31 10:45:00,795.29,795.89,791.62,793.33,6701.0,788.0202,788.6147,784.3838,786.0781,6701.0
2024-07-31 10:50:00,791.76,794.96,791.63,791.63,3988.0,784.5225,787.6932,784.3937,784.3937,3988.0
2024-07-31 10:55:00,793.3,795.66,793.29,794.9,1125.0,786.0484,788.3868,786.0385,787.6338,1125.0
2024-07-31 11:00:00,796.21,796.21,794.43,795.39,3927.0,788.9318,788.9318,787.1681,788.1193,3927.0
2024-07-31 11:05:00,794.5,796.2,794.5,795.45,1564.0,787.2374,788.9219,787.2374,788.1787,1564.0
2024-07-31 11:10:00,795.72,795.8,794.94,794.96,721.0,788.4463,788.5255,787.6734,787.6932,721.0
2024-07-31 11:15:00,796.64,798.78,795.58,798.78,1516.0,789.3579,791.4783,788.3076,791.4783,1516.0
2024-07-31 11:20:00,798.84,798.84,794.73,796.55,2487.0,791.5378,791.5378,787.4653,789.2687,2487.0
2024-07-31 11:25:00,795.53,797.73,794.77,797.73,3497.0,788.258,790.4379,787.505,790.4379,3497.0
2024-07-31 11:30:00,798.23,800.86,796.57,799.92,2309.0,790.9333,793.5393,789.2885,792.6079,2309.0
2024-07-31 11:35:00,800.01,800.02,796.59,798.23,5101.0,792.6971,792.707,789.3083,790.9333,5101.0
2024-07-31 11:40:00,797.83,800.08,797.77,798.16,4543.0,790.537,792.7664,790.4775,790.864,4543.0
2024-07-31 11:45:00,797.2,798.72,797.2,797.34,1601.0,789.9127,791.4189,789.9127,790.0515,1601.0
2024-07-31 11:50:00,796.92,797.51,796.53,797.51,3471.0,789.6353,790.2199,789.2489,790.2199,3471.0
2024-07-31 11:55:00,797.34,798.24,797.04,797.56,1852.0,790.0515,790.9432,789.7542,790.2695,1852.0
2024-07-31 12:00:00,798.24,799.35,797.55,798.64,4272.0,790.9432,792.0431,790.2595,791.3396,4272.0
2024-07-31 12:05:00,798.41,798.72,797.55,798.72,2676.0,791.1117,791.4189,790.2595,791.4189,2676.0
2024-07-31 12:10:00,798.39,801.22,798.39,801.0,7258.0,791.0919,793.896,791.0919,793.678,7258.0
2024-07-31 12:15:00,801.04,801.17,799.9,800.26,3319.0,793.7176,793.8465,792.5881,792.9448,3319.0
2024-07-31 12:20:00,801.27,801.44,800.0,800.0,2325.0,793.9455,794.114,792.6872,792.6872,2325.0
2024-07-31 12:25:00,799.95,800.28,797.64,799.83,6475.0,792.6376,792.9646,790.3487,792.5187,6475.0
2024-07-31 12:30:00,799.76,802.36,797.55,801.53,4189.0,792.4493,795.0256,790.2595,794.2032,4189.0
2024-07-31 12:35:00,800.64,800.93,797.0,798.22,20537.0,793.3213,793.6087,789.7146,790.9234,20537.0
2024-07-31 12:40:00,798.09,799.41,797.88,797.88,11604.0,790.7946,792.1025,790.5865,790.5865,11604.0
2024-07-31 12:45:00,798.52,800.05,798.52,800.05,1700.0,791.2207,792.7367,791.2207,792.7367,1700.0
2024-07-31 12:50:00,799.86,800.04,798.83,798.83,1200.0,792.5484,792.7268,791.5278,791.5278,1200.0
2024-07-31 12:55:00,798.36,799.25,797.9,797.91,976.0,791.0621,791.944,790.6063,790.6163,976.0
2024-07-31 13:00:00,797.63,799.78,797.63,798.14,4235.0,790.3388,792.4692,790.3388,790.8442,4235.0
2024-07-31 13:05:00,798.47,799.76,797.0,799.75,2408.0,791.1711,792.4493,789.7146,792.4394,2408.0
2024-07-31 13:10:00,799.92,799.92,798.0,798.15,1653.0,792.6079,792.6079,790.7054,790.8541,1653.0
2024-07-31 13:15:00,798.01,798.44,795.69,796.77,2750.0,790.7153,791.1414,788.4165,789.4867,2750.0
2024-07-31 13:20:00,797.02,797.11,795.66,796.45,3135.0,789.7344,789.8236,788.3868,789.1696,3135.0
2024-07-31 13:25:00,795.71,795.71,794.03,794.16,3650.0,788.4364,788.4364,786.7717,786.9005,3650.0
2024-07-31 13:30:00,794.16,794.48,791.56,791.56,1739.0,786.9005,787.2176,784.3243,784.3243,1739.0
2024-07-31 13:35:00,792.08,793.3,791.77,791.9,1751.0,784.8395,786.0484,784.5324,784.6612,1751.0
2024-07-31 13:40:00,792.19,793.06,790.31,791.46,3146.0,784.9485,785.8106,783.0857,784.2252,3146.0
2024-07-31 13:45:00,792.87,794.84,792.7,793.69,1481.0,785.6223,787.5743,785.4539,786.4348,1481.0
2024-07-31 13:50:00,795.18,797.23,794.85,795.84,6739.0,787.9112,789.9425,787.5842,788.5652,6739.0
2024-07-31 13:55:00,795.83,795.86,793.7,795.36,5497.0,788.5553,788.585,786.4447,788.0896,5497.0
2024-07-31 14:00:00,795.95,796.32,793.34,794.39,2000.0,788.6742,789.0408,786.088,787.1284,2000.0
2024-07-31 14:05:00,794.95,795.98,791.84,795.98,29077.0,787.6833,788.7039,784.6017,788.7039,29077.0
2024-07-31 14:10:00,794.73,798.18,794.73,797.3,2298.0,787.4653,790.8838,787.4653,790.0118,2298.0
2024-07-31 14:15:00,797.72,799.0,797.72,799.0,2118.0,790.428,791.6963,790.428,791.6963,2118.0
2024-07-31 14:20:00,798.67,800.62,798.66,799.82,8129.0,791.3693,793.3015,791.3594,792.5088,8129.0
2024-07-31 14:25:00,800.63,802.42,800.17,802.42,2521.0,793.3114,795.085,792.8556,795.085,2521.0
2024-07-31 14:30:00,802.42,805.41,800.92,805.41,7529.0,795.085,798.0477,793.5987,798.0477,7529.0
2024-07-31 14:35:00,804.32,806.25,802.6,805.95,5350.0,796.9677,798.88,795.2634,798.5828,5350.0
2024-07-31 14:40:00,806.56,812.73,806.56,812.73,2969.0,799.1872,805.3008,799.1872,805.3008,2969.0
2024-07-31 14:45:00,811.12,812.81,810.39,812.81,1713.0,803.7055,805.3801,802.9822,805.3801,1713.0
2024-07-31 14:50:00,812.56,814.47,812.12,812.13,5509.0,805.1323,807.0249,804.6964,804.7063,5509.0
2024-07-31 14:55:00,811.84,814.26,809.95,814.26,2024.0,804.4189,806.8168,802.5462,806.8168,2024.0
2024-07-31 15:00:00,813.7,814.67,810.26,810.27,3734.0,806.2619,807.2231,802.8534,802.8633,3734.0
2024-07-31 15:05:00,809.54,813.06,808.51,811.08,16094.0,802.1399,805.6278,801.1194,803.6659,16094.0
2024-07-31 15:10:00,810.74,814.45,810.74,814.45,5291.0,803.329,807.0051,803.329,807.0051,5291.0
2024-07-31 15:15:00,813.38,817.03,811.7,813.03,6432.0,805.9448,809.5615,804.2802,805.598,6432.0
2024-07-31 15:20:00,813.14,815.9,811.3,811.65,7734.0,805.707,808.4418,803.8839,804.2307,7734.0
2024-07-31 15:25:00,811.34,812.74,809.39,811.4,5552.0,803.9235,805.3107,801.9913,803.9829,5552.0
2024-07-31 15:30:00,811.61,817.24,811.61,815.46,6630.0,804.191,809.7696,804.191,808.0058,6630.0
2024-07-31 15:35:00,814.9,818.0,814.78,817.09,7732.0,807.451,810.5226,807.332,809.6209,7732.0
2024-07-31 15:40:00,816.83,820.13,816.83,819.9,20971.0,809.3633,812.6331,809.3633,812.4052,20971.0
2024-07-31 15:45:00,819.79,821.36,818.94,819.83,7837.0,812.2963,813.8519,811.454,812.3359,7837.0
2024-07-31 15:50:00,819.67,823.02,816.81,823.01,21415.0,812.1773,815.4967,809.3435,815.4868,21415.0
2024-07-31 15:55:00,823.17,826.71,820.96,823.97,125590.0,815.6454,819.153,813.4556,816.438,125590.0
2024-08-01 09:30:00,816.77,822.54,811.02,816.49,22858.0,809.3039,815.0211,803.6064,809.0264,22858.0
2024-08-01 09:35:00,816.42,819.77,813.0,817.46,6781.0,808.9571,812.2764,805.5683,809.9875,6781.0
2024-08-01 09:40:00,818.04,819.4,817.34,818.07,3297.0,810.5622,811.9098,809.8686,810.592,3297.0
2024-08-01 09:45:00,817.24,821.35,816.14,817.2,3941.0,809.7696,813.842,808.6796,809.7299,3941.0
2024-08-01 09:50:00,818.68,818.68,812.71,813.79,3834.0,811.1964,811.1964,805.281,806.3511,3834.0
2024-08-01 09:55:00,812.88,816.26,810.13,810.13,4580.0,805.4494,808.7985,802.7246,802.7246,4580.0
2024-08-01 10:00:00,810.05,812.16,808.36,808.36,5053.0,802.6453,804.736,800.9707,800.9707,5053.0
2024-08-01 10:05:00,809.23,809.44,805.15,805.36,5307.0,801.8328,802.0409,797.7901,797.9982,5307.0
2024-08-01 10:10:00,805.16,810.74,804.99,808.08,3554.0,797.8,803.329,797.6315,800.6933,3554.0
2024-08-01 10:15:00,807.34,810.7,805.97,807.54,3685.0,799.9601,803.2893,798.6026,800.1582,3685.0
2024-08-01 10:20:00,806.81,806.81,802.22,805.97,4253.0,799.4349,799.4349,794.8869,798.6026,4253.0
2024-08-01 10:25:00,806.0,806.0,800.14,801.06,2503.0,798.6323,798.6323,792.8259,793.7375,2503.0
2024-08-01 10:30:00,801.53,802.7,799.02,800.55,3417.0,794.2032,795.3625,791.7161,793.2321,3417.0
2024-08-01 10:35:00,800.3,800.37,796.15,800.17,5739.0,792.9844,793.0538,788.8723,792.8556,5739.0
2024-08-01 10:40:00,799.47,801.19,797.64,798.5,2600.0,792.162,793.8663,790.3487,791.2009,2600.0
2024-08-01 10:45:00,797.38,797.38,793.13,795.22,5746.0,790.0911,790.0911,785.88,787.9508,5746.0
2024-08-01 10:50:00,795.82,798.32,795.82,796.44,3186.0,788.5454,791.0225,788.5454,789.1597,3186.0
2024-08-01 10:55:00,796.28,796.92,793.55,793.55,2645.0,789.0012,789.6353,786.2961,786.2961,2645.0
2024-08-01 11:00:00,794.0,794.1,789.61,790.4,4210.0,786.742,786.8411,782.3921,783.1749,4210.0
2024-08-01 11:05:00,790.64,790.64,785.07,785.13,2126.0,783.4127,783.4127,777.8936,777.9531,2126.0
2024-08-01 11:10:00,785.3,787.49,784.21,784.21,3325.0,778.1215,780.2915,777.0415,777.0415,3325.0
2024-08-01 11:15:00,785.23,788.06,784.41,785.68,3509.0,778.0522,780.8563,777.2397,778.4981,3509.0
2024-08-01 11:20:00,786.6,786.78,783.35,783.51,5040.0,779.4096,779.588,776.1894,776.3479,5040.0
2024-08-01 11:25:00,784.82,785.87,781.21,782.06,5055.0,777.6459,778.6863,774.0689,774.9111,5055.0
2024-08-01 11:30:00,782.06,782.75,779.28,780.23,4490.0,774.9111,775.5948,772.1566,773.0979,4490.0
2024-08-01 11:35:00,782.75,782.75,777.38,777.38,4030.0,775.5948,775.5948,770.2739,770.2739,4030.0
2024-08-01 11:40:00,776.01,776.09,772.14,772.7,3433.0,768.9164,768.9957,765.0818,765.6367,3433.0
2024-08-01 11:45:00,771.46,773.2,771.22,773.2,2654.0,764.408,766.1321,764.1702,766.1321,2654.0
2024-08-01 11:50:00,772.57,776.34,772.57,773.85,3274.0,765.5079,769.2434,765.5079,766.7762,3274.0
2024-08-01 11:55:00,774.4,775.95,771.91,771.91,5152.0,767.3212,768.857,764.8539,764.8539,5152.0
2024-08-01 12:00:00,772.25,776.4,772.24,776.4,2039.0,765.1908,769.3029,765.1809,769.3029,2039.0
2024-08-01 12:05:00,775.53,778.53,774.72,775.55,8586.0,768.4408,771.4134,767.6382,768.4607,8586.0
2024-08-01 12:10:00,775.35,777.85,774.08,777.85,1724.0,768.2625,770.7396,767.0041,770.7396,1724.0
2024-08-01 12:15:00,778.03,779.79,777.57,777.58,1903.0,770.918,772.6619,770.4622,770.4721,1903.0
2024-08-01 12:20:00,778.12,778.12,774.57,774.6,2901.0,771.0072,771.0072,767.4896,767.5193,2901.0
2024-08-01 12:25:00,774.67,775.57,773.66,775.24,1520.0,767.5887,768.4805,766.5879,768.1535,1520.0
2024-08-01 12:30:00,774.5,776.43,770.65,770.65,1900.0,767.4202,769.3326,763.6054,763.6054,1900.0
2024-08-01 12:35:00,770.31,773.57,769.76,769.76,4221.0,763.2686,766.4988,762.7236,762.7236,4221.0
2024-08-01 12:40:00,771.29,771.29,768.63,770.52,2186.0,764.2396,764.2396,761.6039,763.4766,2186.0
2024-08-01 12:45:00,770.23,771.02,769.07,770.81,2598.0,763.1893,763.9721,762.0399,763.764,2598.0
2024-08-01 12:50:00,770.25,770.25,767.66,769.83,3561.0,763.2091,763.2091,760.6428,762.7929,3561.0
2024-08-01 12:55:00,770.6,771.94,770.58,771.28,2212.0,763.5559,764.8837,763.5361,764.2297,2212.0
2024-08-01 13:00:00,770.41,771.53,768.25,768.49,2623.0,763.3676,764.4774,761.2274,761.4652,2623.0
2024-08-01 13:05:00,769.16,770.15,766.47,768.08,2529.0,762.1291,763.11,759.4637,761.0589,2529.0
2024-08-01 13:10:00,767.54,767.54,765.09,765.09,13327.0,760.5239,760.5239,758.0963,758.0963,13327.0
2024-08-01 13:15:00,765.09,767.03,764.63,764.63,3249.0,758.0963,760.0185,757.6405,757.6405,3249.0
2024-08-01 13:20:00,763.7,763.94,761.36,761.74,2483.0,756.719,756.9568,754.4004,754.7769,2483.0
2024-08-01 13:25:00,761.72,765.64,761.1,764.67,5800.0,754.7571,758.6412,754.1427,757.6801,5800.0
2024-08-01 13:30:00,764.02,765.5,763.5,763.5,3359.0,757.036,758.5025,756.5208,756.5208,3359.0
2024-08-01 13:35:00,763.91,764.49,759.54,759.74,5116.0,756.9271,757.5018,752.597,752.7952,5116.0
2024-08-01 13:40:00,760.56,760.74,757.7,758.08,4501.0,753.6077,753.786,750.7738,751.1503,4501.0
2024-08-01 13:45:00,758.05,760.19,756.76,757.01,6675.0,751.1206,753.2411,749.8424,750.0901,6675.0
2024-08-01 13:50:00,756.56,763.29,756.56,762.54,6610.0,749.6442,756.3127,749.6442,755.5696,6610.0
2024-08-01 13:55:00,763.12,766.94,761.05,766.49,5576.0,756.1443,759.9294,754.0932,759.4835,5576.0
2024-08-01 14:00:00,766.48,766.48,763.97,764.64,3082.0,759.4736,759.4736,756.9865,757.6504,3082.0
2024-08-01 14:05:00,764.59,765.03,762.42,764.2,4800.0,757.6008,758.0368,755.4507,757.2144,4800.0
2024-08-01 14:10:00,764.31,764.48,762.56,762.56,2311.0,757.3234,757.4918,755.5894,755.5894,2311.0
2024-08-01 14:15:00,762.42,762.91,758.65,758.65,3698.0,755.4507,755.9362,751.7151,751.7151,3698.0
2024-08-01 14:20:00,758.56,760.74,758.0,758.06,15317.0,751.626,753.786,751.0711,751.1305,15317.0
2024-08-01 14:25:00,757.66,758.07,754.11,755.54,7536.0,750.7342,751.1404,747.2166,748.6336,7536.0
2024-08-01 14:30:00,756.37,756.37,750.18,752.45,11370.0,749.456,749.456,743.3226,745.5718,11370.0
2024-08-01 14:35:00,753.38,753.77,751.79,752.42,4180.0,746.4933,746.8797,744.9178,745.5421,4180.0
2024-08-01 14:40:00,754.68,755.15,750.01,750.01,6286.0,747.7814,748.2471,743.1541,743.1541,6286.0
2024-08-01 14:45:00,750.01,751.04,748.6,748.95,6672.0,743.1541,744.1747,741.757,742.1038,6672.0
2024-08-01 14:50:00,748.42,751.24,747.9,747.9,6402.0,741.5786,744.3729,741.0634,741.0634,6402.0
2024-08-01 14:55:00,747.93,750.46,747.49,749.23,7801.0,741.0931,743.6,740.6571,742.3812,7801.0
2024-08-01 15:00:00,749.41,750.95,747.05,750.38,70444.0,742.5596,744.0855,740.2212,743.5207,70444.0
2024-08-01 15:05:00,749.92,752.55,749.78,752.55,2576.0,743.0649,745.6709,742.9262,745.6709,2576.0
2024-08-01 15:10:00,753.64,758.03,753.63,757.58,3135.0,746.7509,751.1008,746.741,750.6549,3135.0
2024-08-01 15:15:00,756.7,757.3,753.0,756.84,17579.0,749.783,750.3775,746.1168,749.9217,17579.0
2024-08-01 15:20:00,756.72,759.62,755.37,759.61,7878.0,749.8028,752.6763,748.4651,752.6664,7878.0
2024-08-01 15:25:00,759.5,760.64,758.29,760.01,8056.0,752.5574,753.6869,751.3584,753.0627,8056.0
2024-08-01 15:30:00,760.08,761.43,758.5,758.76,17793.0,753.1321,754.4697,751.5665,751.8241,17793.0
2024-08-01 15:35:00,757.92,758.4,755.64,758.08,26582.0,750.9918,751.4674,748.7326,751.1503,26582.0
2024-08-01 15:40:00,757.86,758.71,755.78,756.49,18452.0,750.9324,751.7746,748.8714,749.5749,18452.0
2024-08-01 15:45:00,756.69,763.71,755.89,763.29,60909.0,749.7731,756.7289,748.9804,756.3127,60909.0
2024-08-01 15:50:00,764.19,764.62,755.82,755.82,64884.0,757.2045,757.6306,748.911,748.911,64884.0
2024-08-01 15:55:00,757.01,757.25,751.7,756.21,93331.0,750.0901,750.3279,744.8287,749.2974,93331.0
2024-08-02 09:30:00,709.89,713.5,691.71,693.04,61123.0,703.4009,706.9779,685.387,686.7049,61123.0
2024-08-02 09:35:00,692.8,715.02,692.8,713.53,25404.0,686.4671,708.484,686.4671,707.0076,25404.0
2024-08-02 09:40:00,717.21,725.07,716.94,721.13,22501.0,710.6539,718.4421,710.3864,714.5381,22501.0
2024-08-02 09:45:00,722.63,723.33,709.38,714.83,15242.0,716.0244,716.718,702.8955,708.2957,15242.0
2024-08-02 09:50:00,715.0,715.5,708.79,709.95,18079.0,708.4641,708.9596,702.3109,703.4603,18079.0
2024-08-02 09:55:00,712.41,714.29,708.81,711.25,12325.0,705.8978,707.7606,702.3307,704.7484,12325.0
2024-08-02 10:00:00,711.37,711.74,699.0,699.82,18118.0,704.8673,705.2339,692.6104,693.4229,18118.0
2024-08-02 10:05:00,699.87,700.7,691.5,695.1,36661.0,693.4724,694.2949,685.179,688.746,36661.0
2024-08-02 10:10:00,693.5,696.83,688.13,688.13,27339.0,687.1607,690.4602,681.8398,681.8398,27339.0
2024-08-02 10:15:00,688.45,694.58,687.62,693.17,17950.0,682.1568,688.2308,681.3344,686.8337,17950.0
2024-08-02 10:20:00,693.73,696.37,692.03,694.38,16305.0,687.3886,690.0044,685.7041,688.0326,16305.0
2024-08-02 10:25:00,693.13,701.11,693.13,698.62,11917.0,686.7941,694.7011,686.7941,692.2339,11917.0
2024-08-02 10:30:00,701.32,703.66,697.51,698.25,7805.0,694.9092,697.2278,691.134,691.8673,7805.0
2024-08-02 10:35:00,696.16,699.02,694.86,694.86,3958.0,689.7964,692.6302,688.5082,688.5082,3958.0
2024-08-02 10:40:00,695.08,698.84,693.91,697.79,3836.0,688.7262,692.4519,687.5669,691.4115,3836.0
2024-08-02 10:45:00,696.66,700.77,696.39,699.84,11167.0,690.2918,694.3642,690.0243,693.4427,11167.0
2024-08-02 10:50:00,700.92,702.66,697.52,697.52,6652.0,694.5128,696.2369,691.1439,691.1439,6652.0
2024-08-02 10:55:00,697.58,698.04,695.28,695.61,3120.0,691.2034,691.6592,688.9244,689.2514,3120.0
2024-08-02 11:00:00,695.12,697.13,692.81,694.66,16297.0,688.7659,690.7575,686.477,688.3101,16297.0
2024-08-02 11:05:00,694.81,696.3,693.17,693.65,32229.0,688.4587,689.9351,686.8337,687.3093,32229.0
2024-08-02 11:10:00,695.46,699.13,693.68,695.96,9407.0,689.1028,692.7392,687.339,689.5982,9407.0
2024-08-02 11:15:00,697.87,699.86,695.55,696.86,9713.0,691.4907,693.4625,689.1919,690.49,9713.0
2024-08-02 11:20:00,696.86,701.52,695.25,700.06,6191.0,690.49,695.1074,688.8947,693.6607,6191.0
2024-08-02 11:25:00,699.19,700.23,697.42,698.27,3936.0,692.7987,693.8292,691.0448,691.8871,3936.0
2024-08-02 11:30:00,698.21,700.74,697.1,699.6,8938.0,691.8276,694.3345,690.7278,693.2049,8938.0
2024-08-02 11:35:00,698.88,703.88,698.39,702.73,15823.0,692.4915,697.4458,692.006,696.3063,15823.0
2024-08-02 11:40:00,703.21,705.48,700.95,704.75,12188.0,696.7819,699.0312,694.5426,698.3078,12188.0
2024-08-02 11:45:00,705.02,705.23,701.56,701.73,7759.0,698.5754,698.7835,695.147,695.3154,7759.0
2024-08-02 11:50:00,701.7,703.67,699.95,701.06,8726.0,695.2857,697.2377,693.5517,694.6516,8726.0
2024-08-02 11:55:00,701.85,705.63,700.25,701.35,7148.0,695.4343,699.1798,693.849,694.9389,7148.0
2024-08-02 12:00:00,702.36,703.74,698.59,699.86,6832.0,695.9397,697.3071,692.2041,693.4625,6832.0
2024-08-02 12:05:00,700.91,702.6,699.68,699.68,5574.0,694.5029,696.1775,693.2842,693.2842,5574.0
2024-08-02 12:10:00,698.33,698.33,695.5,696.56,3037.0,691.9465,691.9465,689.1424,690.1927,3037.0
2024-08-02 12:15:00,696.53,697.0,695.54,696.99,7496.0,690.163,690.6287,689.182,690.6188,7496.0
2024-08-02 12:20:00,698.02,699.47,697.82,699.13,4579.0,691.6394,693.0761,691.4412,692.7392,4579.0
2024-08-02 12:25:00,699.07,700.38,698.2,698.93,6899.0,692.6798,693.9778,691.8177,692.541,6899.0
2024-08-02 12:30:00,697.97,698.43,695.0,696.24,12360.0,691.5898,692.0456,688.647,689.8756,12360.0
2024-08-02 12:35:00,696.1,696.2,692.61,694.05,6954.0,689.7369,689.836,686.2788,687.7056,6954.0
2024-08-02 12:40:00,694.33,696.33,693.94,693.94,8814.0,687.9831,689.9648,687.5967,687.5967,8814.0
2024-08-02 12:45:00,694.78,695.23,692.02,692.91,5398.0,688.429,688.8749,685.6942,686.5761,5398.0
2024-08-02 12:50:00,693.33,693.33,690.46,691.0,8344.0,686.9922,686.9922,684.1485,684.6835,8344.0
2024-08-02 12:55:00,690.6,691.35,689.51,689.51,8358.0,684.2872,685.0303,683.2071,683.2071,8358.0
2024-08-02 13:00:00,689.51,692.75,689.51,692.12,5659.0,683.2071,686.4175,683.2071,685.7933,5659.0
2024-08-02 13:05:00,692.12,695.72,692.12,693.6,5931.0,685.7933,689.3604,685.7933,687.2598,5931.0
2024-08-02 13:10:00,693.42,695.01,691.6,695.0,4795.0,687.0814,688.6569,685.278,688.647,4795.0
2024-08-02 13:15:00,693.65,693.75,691.73,692.68,4338.0,687.3093,687.4084,685.4069,686.3482,4338.0
2024-08-02 13:20:00,693.5,693.56,691.66,692.14,6300.0,687.1607,687.2201,685.3375,685.8131,6300.0
2024-08-02 13:25:00,692.69,693.63,690.82,690.82,5941.0,686.3581,687.2895,684.5052,684.5052,5941.0
2024-08-02 13:30:00,690.82,691.76,689.38,689.76,5660.0,684.5052,685.4366,683.0783,683.4549,5660.0
2024-08-02 13:35:00,690.12,690.63,688.54,689.25,3500.0,683.8116,684.3169,682.246,682.9495,3500.0
2024-08-02 13:40:00,689.92,690.87,688.22,690.87,9728.0,683.6134,684.5547,681.9289,684.5547,9728.0
2024-08-02 13:45:00,691.16,692.21,689.71,691.69,2908.0,684.8421,685.8825,683.4053,685.3672,2908.0
2024-08-02 13:50:00,691.65,693.35,690.81,690.91,4234.0,685.3276,687.012,684.4953,684.5944,4234.0
2024-08-02 13:55:00,691.74,693.97,691.1,693.84,5162.0,685.4168,687.6264,684.7826,687.4976,5162.0
2024-08-02 14:00:00,692.85,694.87,692.52,694.44,3106.0,686.5166,688.5182,686.1896,688.0921,3106.0
2024-08-02 14:05:00,694.18,695.37,693.33,693.33,4241.0,687.8345,689.0136,686.9922,686.9922,4241.0
2024-08-02 14:10:00,692.96,694.5,692.34,693.23,1755.0,686.6256,688.1515,686.0113,686.8931,1755.0
2024-08-02 14:15:00,691.55,693.47,691.37,692.64,3324.0,685.2285,687.1309,685.0501,686.3085,3324.0
2024-08-02 14:20:00,692.81,695.72,692.71,694.71,10588.0,686.477,689.3604,686.3779,688.3596,10588.0
2024-08-02 14:25:00,695.13,697.62,695.0,697.62,6772.0,688.7758,691.243,688.647,691.243,6772.0
2024-08-02 14:30:00,697.55,699.52,695.69,696.81,5623.0,691.1737,693.1256,689.3307,690.4404,5623.0
2024-08-02 14:35:00,695.74,695.8,694.39,695.11,3349.0,689.3802,689.4397,688.0425,688.756,3349.0
2024-08-02 14:40:00,695.12,696.13,694.68,694.94,6695.0,688.7659,689.7666,688.3299,688.5875,6695.0
2024-08-02 14:45:00,694.22,696.26,693.96,694.87,6455.0,687.8741,689.8954,687.6165,688.5182,6455.0
2024-08-02 14:50:00,694.81,695.77,694.42,695.02,5592.0,688.4587,689.4099,688.0723,688.6668,5592.0
2024-08-02 14:55:00,696.13,696.72,694.17,695.0,3028.0,689.7666,690.3512,687.8246,688.647,3028.0
2024-08-02 15:00:00,695.56,697.01,694.88,695.52,8052.0,689.2018,690.6386,688.5281,689.1622,8052.0
2024-08-02 15:05:00,695.52,696.34,693.32,696.08,7858.0,689.1622,689.9747,686.9823,689.7171,7858.0
2024-08-02 15:10:00,695.19,696.42,694.17,696.08,6597.0,688.8352,690.054,687.8246,689.7171,6597.0
2024-08-02 15:15:00,695.54,696.82,695.08,696.23,7101.0,689.182,690.4503,688.7262,689.8657,7101.0
2024-08-02 15:20:00,696.28,696.88,694.34,695.99,3583.0,689.9153,690.5098,687.993,689.6279,3583.0
2024-08-02 15:25:00,695.94,697.15,694.24,695.59,9669.0,689.5784,690.7773,687.8939,689.2316,9669.0
2024-08-02 15:30:00,695.87,697.18,694.03,694.93,16891.0,689.509,690.807,687.6858,688.5776,16891.0
2024-08-02 15:35:00,694.47,695.23,692.39,692.39,7605.0,688.1218,688.8749,686.0608,686.0608,7605.0
2024-08-02 15:40:00,692.39,695.53,692.1,695.53,10049.0,686.0608,689.1721,685.7735,689.1721,10049.0
2024-08-02 15:45:00,695.03,695.16,692.3,692.76,10215.0,688.6767,688.8055,685.9716,686.4274,10215.0
2024-08-02 15:50:00,692.75,694.86,689.35,694.86,32367.0,686.4175,688.5082,683.0486,688.5082,32367.0
2024-08-02 15:55:00,693.75,697.79,692.58,696.39,66045.0,687.4084,691.4115,686.2491,690.0243,66045.0
2024-08-05 09:30:00,649.84,659.55,648.0,656.88,79595.0,643.8998,653.521,642.0766,650.8754,79595.0
2024-08-05 09:35:00,654.01,670.0,654.01,667.6,20612.0,648.0317,663.8755,648.0317,661.4974,20612.0
2024-08-05 09:40:00,668.0,668.0,659.26,660.63,11736.0,661.8938,661.8938,653.2337,654.5911,11736.0
2024-08-05 09:45:00,662.8,683.27,662.52,679.83,18374.0,656.7413,677.0242,656.4639,673.6156,18374.0
2024-08-05 09:50:00,677.31,682.1,673.47,678.17,6797.0,671.1187,675.8649,667.3138,671.9708,6797.0
2024-08-05 09:55:00,676.5,680.62,675.49,678.09,13064.0,670.3161,674.3984,669.3153,671.8915,13064.0
2024-08-05 10:00:00,679.0,694.47,678.27,689.32,24331.0,672.7932,688.1218,672.0699,683.0189,24331.0
2024-08-05 10:05:00,689.27,691.51,677.85,680.09,6951.0,682.9693,685.1889,671.6537,673.8733,6951.0
2024-08-05 10:10:00,681.25,681.32,675.2,679.16,7284.0,675.0227,675.092,669.028,672.9518,7284.0
2024-08-05 10:15:00,682.46,690.49,682.19,690.49,9280.0,676.2216,684.1782,675.9541,684.1782,9280.0
2024-08-05 10:20:00,691.22,692.41,684.82,688.35,10835.0,684.9015,686.0806,678.56,682.0578,10835.0
2024-08-05 10:25:00,689.15,692.41,682.81,682.81,4316.0,682.8504,686.0806,676.5684,676.5684,4316.0
2024-08-05 10:30:00,683.8,691.27,682.62,690.01,10666.0,677.5493,684.9511,676.3801,683.7026,10666.0
2024-08-05 10:35:00,690.0,692.12,687.83,691.96,7241.0,683.6927,685.7933,681.5425,685.6348,7241.0
2024-08-05 10:40:00,691.57,692.86,684.61,684.61,4129.0,685.2483,686.5265,678.3519,678.3519,4129.0
2024-08-05 10:45:00,686.48,688.05,683.81,685.42,10861.0,680.2048,681.7605,677.5593,679.1545,10861.0
2024-08-05 10:50:00,685.76,696.5,683.95,695.48,10625.0,679.4914,690.1333,677.698,689.1226,10625.0
2024-08-05 10:55:00,693.67,694.62,686.68,686.98,5819.0,687.3291,688.2704,680.403,680.7003,5819.0
2024-08-05 11:00:00,690.44,690.44,686.27,688.67,6206.0,684.1286,684.1286,679.9968,682.3748,6206.0
2024-08-05 11:05:00,689.05,695.85,687.29,693.6,5091.0,682.7514,689.4892,681.0074,687.2598,5091.0
2024-08-05 11:10:00,693.53,699.04,691.73,698.36,6243.0,687.1904,692.65,685.4069,691.9762,6243.0
2024-08-05 11:15:00,696.56,703.09,696.55,701.35,6594.0,690.1927,696.663,690.1828,694.9389,6594.0
2024-08-05 11:20:00,700.08,703.99,699.54,703.7,4095.0,693.6805,697.5548,693.1455,697.2674,4095.0
2024-08-05 11:25:00,703.13,703.18,695.91,697.56,2319.0,696.7026,696.7522,689.5486,691.1836,2319.0
2024-08-05 11:30:00,695.91,699.54,695.0,698.26,4425.0,689.5486,693.1455,688.647,691.8772,4425.0
2024-08-05 11:35:00,697.32,706.16,696.98,704.8,4879.0,690.9458,699.7049,690.6089,698.3574,4879.0
2024-08-05 11:40:00,703.45,704.03,698.45,699.02,3363.0,697.0197,697.5944,692.0654,692.6302,3363.0
2024-08-05 11:45:00,699.49,702.98,699.01,701.46,4420.0,693.0959,696.554,692.6203,695.0479,4420.0
2024-08-05 11:50:00,702.17,702.22,698.29,700.51,4887.0,695.7514,695.801,691.9069,694.1066,4887.0
2024-08-05 11:55:00,700.52,701.23,698.14,701.23,2794.0,694.1165,694.82,691.7583,694.82,2794.0
2024-08-05 12:00:00,701.59,706.45,699.41,703.58,4513.0,695.1767,699.9923,693.0167,697.1485,4513.0
2024-08-05 12:05:00,701.96,702.93,700.01,702.51,6822.0,695.5433,696.5045,693.6112,696.0883,6822.0
2024-08-05 12:10:00,702.76,706.57,702.0,706.09,4931.0,696.336,700.1112,695.583,699.6356,4931.0
2024-08-05 12:15:00,706.61,707.81,705.81,707.51,5918.0,700.1508,701.3399,699.3581,701.0426,5918.0
2024-08-05 12:20:00,707.87,712.44,705.19,711.64,4547.0,701.3993,705.9275,698.7438,705.1349,4547.0
2024-08-05 12:25:00,713.5,720.17,710.73,717.35,13199.0,706.9779,713.5869,704.2332,710.7927,13199.0
2024-08-05 12:30:00,718.28,718.28,712.33,712.34,42990.0,711.7142,711.7142,705.8185,705.8285,42990.0
2024-08-05 12:35:00,713.2,713.2,707.56,707.56,8045.0,706.6806,706.6806,701.0922,701.0922,8045.0
2024-08-05 12:40:00,709.62,711.14,706.25,708.63,9361.0,703.1333,704.6394,699.7941,702.1524,9361.0
2024-08-05 12:45:00,708.51,708.52,702.9,704.39,8611.0,702.0335,702.0434,696.4747,697.9511,8611.0
2024-08-05 12:50:00,704.38,704.38,700.32,700.32,5489.0,697.9412,697.9412,693.9183,693.9183,5489.0
2024-08-05 12:55:00,700.02,702.12,698.45,701.51,6758.0,693.6211,695.7019,692.0654,695.0975,6758.0
2024-08-05 13:00:00,701.41,702.26,700.63,701.22,3084.0,694.9984,695.8406,694.2255,694.8101,3084.0
2024-08-05 13:05:00,701.56,703.34,698.22,702.0,4446.0,695.147,696.9107,691.8375,695.583,4446.0
2024-08-05 13:10:00,701.42,701.91,699.72,701.5,3027.0,695.0083,695.4938,693.3238,695.0875,3027.0
2024-08-05 13:15:00,701.5,704.8,701.5,703.98,3977.0,695.0875,698.3574,695.0875,697.5449,3977.0
2024-08-05 13:20:00,704.85,706.48,703.75,704.37,6827.0,698.4069,700.022,697.317,697.9313,6827.0
2024-08-05 13:25:00,704.18,707.38,702.37,703.26,6448.0,697.743,700.9138,695.9496,696.8315,6448.0
2024-08-05 13:30:00,703.77,707.58,702.48,706.33,6018.0,697.3368,701.112,696.0586,699.8734,6018.0
2024-08-05 13:35:00,706.22,706.88,704.5,705.13,9798.0,699.7644,700.4184,698.0601,698.6844,9798.0
2024-08-05 13:40:00,704.65,710.88,704.65,708.76,5839.0,698.2088,704.3818,698.2088,702.2812,5839.0
2024-08-05 13:45:00,709.21,709.21,706.95,708.0,1711.0,702.7271,702.7271,700.4877,701.5281,1711.0
2024-08-05 13:50:00,707.84,709.67,706.4,707.52,2842.0,701.3696,703.1829,699.9428,701.0525,2842.0
2024-08-05 13:55:00,708.53,709.68,705.87,706.35,2600.0,702.0533,703.1928,699.4176,699.8932,2600.0
2024-08-05 14:00:00,706.35,706.35,702.32,702.54,2952.0,699.8932,699.8932,695.9001,696.118,2952.0
2024-08-05 14:05:00,703.53,703.53,700.56,701.65,4418.0,697.099,697.099,694.1561,695.2362,4418.0
2024-08-05 14:10:00,701.5,702.95,700.49,700.77,5268.0,695.0875,696.5243,694.0868,694.3642,5268.0
2024-08-05 14:15:00,699.16,701.64,697.84,699.53,8410.0,692.7689,695.2263,691.461,693.1356,8410.0
2024-08-05 14:20:00,699.64,700.63,696.61,698.23,1900.0,693.2445,694.2255,690.2422,691.8474,1900.0
2024-08-05 14:25:00,697.61,700.53,697.61,700.52,2483.0,691.2331,694.1264,691.2331,694.1165,2483.0
2024-08-05 14:30:00,700.51,702.22,699.42,701.97,2922.0,694.1066,695.801,693.0266,695.5533,2922.0
2024-08-05 14:35:00,700.99,704.23,700.0,700.0,3314.0,694.5822,697.7926,693.6013,693.6013,3314.0
2024-08-05 14:40:00,700.3,702.53,698.08,698.67,11850.0,693.8985,696.1081,691.6988,692.2834,11850.0
2024-08-05 14:45:00,698.22,699.62,696.33,696.34,3963.0,691.8375,693.2247,689.9648,689.9747,3963.0
2024-08-05 14:50:00,696.86,702.88,696.86,699.62,3242.0,690.49,696.4549,690.49,693.2247,3242.0
2024-08-05 14:55:00,698.3,699.48,697.28,698.47,2635.0,691.9168,693.086,690.9061,692.0852,2635.0
2024-08-05 15:00:00,699.73,703.5,699.73,702.34,5344.0,693.3337,697.0693,693.3337,695.9199,5344.0
2024-08-05 15:05:00,703.47,704.08,698.53,699.25,6367.0,697.0395,697.644,692.1447,692.8581,6367.0
2024-08-05 15:10:00,699.46,701.63,698.16,699.69,3652.0,693.0662,695.2164,691.7781,693.2941,3652.0
2024-08-05 15:15:00,700.14,700.86,697.72,700.43,5489.0,693.74,694.4534,691.3421,694.0273,5489.0
2024-08-05 15:20:00,700.06,702.88,700.05,701.2,8179.0,693.6607,696.4549,693.6508,694.7903,8179.0
2024-08-05 15:25:00,702.14,703.56,700.32,702.89,10359.0,695.7217,697.1287,693.9183,696.4648,10359.0
2024-08-05 15:30:00,703.09,704.68,700.98,703.94,7811.0,696.663,698.2385,694.5723,697.5052,7811.0
2024-08-05 15:35:00,703.74,706.29,702.71,705.08,6584.0,697.3071,699.8338,696.2865,698.6348,6584.0
2024-08-05 15:40:00,705.69,705.75,698.78,698.78,13088.0,699.2392,699.2987,692.3924,692.3924,13088.0
2024-08-05 15:45:00,699.58,700.58,698.27,700.57,7971.0,693.1851,694.176,691.8871,694.166,7971.0
2024-08-05 15:50:00,698.79,703.64,697.91,700.38,33416.0,692.4023,697.208,691.5304,693.9778,33416.0
2024-08-05 15:55:00,701.48,704.27,699.55,703.8,113602.0,695.0677,697.8322,693.1554,697.3665,113602.0
2024-08-06 09:30:00,708.28,718.59,705.01,710.95,37836.0,701.8056,712.0213,698.5655,704.4512,37836.0
2024-08-06 09:35:00,712.07,716.2,707.0,713.62,6956.0,705.5609,709.6532,700.5373,707.0968,6956.0
2024-08-06 09:40:00,715.91,715.91,703.52,705.11,7255.0,709.3658,709.3658,697.0891,698.6645,7255.0
2024-08-06 09:45:00,706.56,714.14,704.41,711.71,4016.0,700.1013,707.612,697.9709,705.2042,4016.0
2024-08-06 09:50:00,708.64,715.88,707.5,713.5,3574.0,702.1623,709.3361,701.0327,706.9779,3574.0
2024-08-06 09:55:00,712.46,714.42,710.81,712.01,5062.0,705.9474,707.8894,704.3124,705.5015,5062.0
2024-08-06 10:00:00,712.17,716.08,710.93,714.95,3708.0,705.66,709.5343,704.4313,708.4146,3708.0
2024-08-06 10:05:00,715.11,717.32,711.32,716.71,12615.0,708.5731,710.7629,704.8178,710.1585,12615.0
2024-08-06 10:10:00,716.25,716.51,710.23,711.5,5979.0,709.7027,709.9603,703.7377,704.9961,5979.0
2024-08-06 10:15:00,711.77,714.36,709.21,714.06,7963.0,705.2637,707.83,702.7271,707.5327,7963.0
2024-08-06 10:20:00,714.17,716.23,712.83,716.23,14674.0,707.6417,709.6829,706.314,709.6829,14674.0
2024-08-06 10:25:00,716.23,716.23,713.46,715.32,4591.0,709.6829,709.6829,706.9382,708.7812,4591.0
2024-08-06 10:30:00,712.56,717.79,711.38,717.79,9525.0,706.0464,711.2286,704.8772,711.2286,9525.0
2024-08-06 10:35:00,717.56,720.75,717.0,717.49,7028.0,711.0007,714.1616,710.4459,710.9314,7028.0
2024-08-06 10:40:00,718.33,720.28,717.66,719.7,2211.0,711.7637,713.6959,711.0998,713.1212,2211.0
2024-08-06 10:45:00,719.7,728.25,718.46,726.66,4125.0,713.1212,721.593,711.8925,720.0176,4125.0
2024-08-06 10:50:00,727.01,727.82,724.52,724.6,5096.0,720.3644,721.167,717.8971,717.9764,5096.0
2024-08-06 10:55:00,723.69,724.23,721.74,721.99,4999.0,717.0747,717.6098,715.1425,715.3902,4999.0
2024-08-06 11:00:00,723.13,724.97,722.96,724.68,10000.0,716.5198,718.343,716.3514,718.0557,10000.0
2024-08-06 11:05:00,723.04,725.29,723.03,725.01,4635.0,716.4306,718.6601,716.4207,718.3826,4635.0
2024-08-06 11:10:00,725.49,725.49,720.92,720.92,4468.0,718.8583,718.8583,714.33,714.33,4468.0
2024-08-06 11:15:00,721.1,721.78,718.78,720.98,4262.0,714.5084,715.1822,712.2096,714.3895,4262.0
2024-08-06 11:20:00,720.98,722.87,719.12,722.78,6373.0,714.3895,716.2622,712.5465,716.173,6373.0
2024-08-06 11:25:00,722.28,724.99,719.16,719.16,3133.0,715.6776,718.3628,712.5861,712.5861,3133.0
2024-08-06 11:30:00,719.25,723.72,719.02,723.72,6489.0,712.6753,717.1044,712.4474,717.1044,6489.0
2024-08-06 11:35:00,724.25,724.36,720.97,722.54,2010.0,717.6296,717.7386,714.3796,715.9352,2010.0
2024-08-06 11:40:00,722.88,723.48,721.42,723.48,1187.0,716.2721,716.8666,714.8255,716.8666,1187.0
2024-08-06 11:45:00,723.56,726.14,723.21,726.14,3510.0,716.9459,719.5023,716.5991,719.5023,3510.0
2024-08-06 11:50:00,726.4,728.11,725.42,725.84,3550.0,719.7599,721.4543,718.7889,719.2051,3550.0
2024-08-06 11:55:00,727.07,727.51,725.26,726.02,4120.0,720.4238,720.8598,718.6304,719.3834,4120.0
2024-08-06 12:00:00,726.69,729.0,726.13,726.56,5205.0,720.0473,722.3362,719.4924,719.9185,5205.0
2024-08-06 12:05:00,726.43,728.73,726.06,726.87,2087.0,719.7897,722.0686,719.423,720.2256,2087.0
2024-08-06 12:10:00,727.25,728.75,727.0,728.75,2949.0,720.6022,722.0885,720.3544,722.0885,2949.0
2024-08-06 12:15:00,728.75,729.69,728.13,728.83,5117.0,722.0885,723.0199,721.4741,722.1677,5117.0
2024-08-06 12:20:00,727.92,728.29,726.2,727.46,2943.0,721.266,721.6327,719.5618,720.8102,2943.0
2024-08-06 12:25:00,727.48,727.48,725.57,726.42,2603.0,720.8301,720.8301,718.9375,719.7798,2603.0
2024-08-06 12:30:00,727.09,728.65,727.05,728.5,2100.0,720.4436,721.9894,720.404,721.8407,2100.0
2024-08-06 12:35:00,730.0,730.0,726.45,729.16,9741.0,723.327,723.327,719.8095,722.4947,9741.0
2024-08-06 12:40:00,728.31,729.64,726.99,727.48,2943.0,721.6525,722.9703,720.3445,720.8301,2943.0
2024-08-06 12:45:00,728.54,730.71,728.54,729.46,2275.0,721.8804,724.0305,721.8804,722.792,2275.0
2024-08-06 12:50:00,730.55,736.27,730.47,735.44,8596.0,723.872,729.5397,723.7927,728.7173,8596.0
2024-08-06 12:55:00,735.08,737.13,734.64,735.78,4086.0,728.3606,730.3919,727.9246,729.0542,4086.0
2024-08-06 13:00:00,736.01,737.83,734.2,737.83,6471.0,729.2821,731.0855,727.4886,731.0855,6471.0
2024-08-06 13:05:00,737.59,738.21,735.68,736.73,3085.0,730.8476,731.462,728.9551,729.9955,3085.0
2024-08-06 13:10:00,736.11,736.83,735.05,735.41,2300.0,729.3812,730.0946,728.3309,728.6876,2300.0
2024-08-06 13:15:00,736.19,736.19,732.79,734.71,3111.0,729.4604,729.4604,726.0915,727.994,3111.0
2024-08-06 13:20:00,734.75,735.88,734.36,734.75,3212.0,728.0336,729.1533,727.6472,728.0336,3212.0
2024-08-06 13:25:00,736.57,737.01,734.13,737.01,3799.0,729.837,730.2729,727.4193,730.2729,3799.0
2024-08-06 13:30:00,737.03,738.0,734.88,734.88,2304.0,730.2928,731.2539,728.1624,728.1624,2304.0
2024-08-06 13:35:00,734.88,736.01,734.18,734.95,2979.0,728.1624,729.2821,727.4688,728.2318,2979.0
2024-08-06 13:40:00,735.06,735.06,733.06,734.44,1393.0,728.3408,728.3408,726.3591,727.7264,1393.0
2024-08-06 13:45:00,733.05,734.48,732.91,733.79,2805.0,726.3491,727.7661,726.2104,727.0824,2805.0
2024-08-06 13:50:00,733.79,734.65,732.85,734.21,1575.0,727.0824,727.9345,726.151,727.4985,1575.0
2024-08-06 13:55:00,734.65,735.66,733.24,733.87,8824.0,727.9345,728.9353,726.5374,727.1617,8824.0
2024-08-06 14:00:00,734.45,734.5,732.79,733.2,5096.0,727.7363,727.7859,726.0915,726.4978,5096.0
2024-08-06 14:05:00,733.58,734.06,732.3,732.3,3944.0,726.8743,727.3499,725.606,725.606,3944.0
2024-08-06 14:10:00,732.6,733.99,729.96,730.09,11606.0,725.9033,727.2806,723.2874,723.4162,11606.0
2024-08-06 14:15:00,730.49,733.02,730.43,732.77,3654.0,723.8125,726.3194,723.7531,726.0717,3654.0
2024-08-06 14:20:00,733.27,735.04,731.77,733.3,11274.0,726.5671,728.321,725.0808,726.5969,11274.0
2024-08-06 14:25:00,732.81,733.15,732.07,732.34,1367.0,726.1113,726.4482,725.3781,725.6456,1367.0
2024-08-06 14:30:00,733.03,733.42,730.4,731.93,5963.0,726.3293,726.7158,723.7234,725.2394,5963.0
2024-08-06 14:35:00,731.9,732.64,730.64,731.73,2696.0,725.2097,725.9429,723.9612,725.0412,2696.0
2024-08-06 14:40:00,731.62,732.08,730.54,731.25,2456.0,724.9322,725.388,723.8621,724.5656,2456.0
2024-08-06 14:45:00,731.31,734.18,731.17,733.24,4748.0,724.6251,727.4688,724.4863,726.5374,4748.0
2024-08-06 14:50:00,734.41,734.41,730.66,733.01,10483.0,727.6967,727.6967,723.981,726.3095,10483.0
2024-08-06 14:55:00,733.21,733.21,727.76,727.76,10796.0,726.5077,726.5077,721.1075,721.1075,10796.0
2024-08-06 15:00:00,726.34,726.95,719.74,720.02,8610.0,719.7005,720.3049,713.1608,713.4383,8610.0
2024-08-06 15:05:00,719.68,721.39,717.02,719.07,9960.0,713.1014,714.7957,710.4657,712.4969,9960.0
2024-08-06 15:10:00,720.92,722.06,718.82,719.81,5475.0,714.33,715.4596,712.2492,713.2302,5475.0
2024-08-06 15:15:00,719.04,719.45,717.0,717.82,3993.0,712.4672,712.8735,710.4459,711.2584,3993.0
2024-08-06 15:20:00,718.16,723.84,717.21,723.2,7617.0,711.5953,717.2233,710.6539,716.5892,7617.0
2024-08-06 15:25:00,723.65,725.24,721.17,721.71,7461.0,717.0351,718.6105,714.5777,715.1128,7461.0
2024-08-06 15:30:00,721.84,724.81,720.61,724.81,3736.0,715.2416,718.1845,714.0229,718.1845,3736.0
2024-08-06 15:35:00,723.98,725.15,722.92,723.63,8740.0,717.3621,718.5214,716.3117,717.0153,8740.0
2024-08-06 15:40:00,724.14,725.96,723.51,723.68,9088.0,717.5206,719.324,716.8964,717.0648,9088.0
2024-08-06 15:45:00,723.46,724.91,717.41,717.48,13626.0,716.8468,718.2836,710.8521,710.9215,13626.0
2024-08-06 15:50:00,716.15,719.88,715.43,717.13,23291.0,709.6036,713.2995,708.8902,710.5747,23291.0
2024-08-06 15:55:00,717.26,718.45,715.17,716.22,56636.0,710.7035,711.8826,708.6326,709.673,56636.0
2024-08-07 09:30:00,742.11,748.54,737.07,739.3,28543.0,735.3263,741.6976,730.3324,732.542,28543.0
2024-08-07 09:35:00,740.16,740.16,735.06,735.06,3726.0,733.3942,733.3942,728.3408,728.3408,3726.0
2024-08-07 09:40:00,735.76,737.4,733.88,736.03,6035.0,729.0344,730.6594,727.1716,729.3019,6035.0
2024-08-07 09:45:00,734.64,736.06,730.3,735.71,7639.0,727.9246,729.3316,723.6243,728.9848,7639.0
2024-08-07 09:50:00,735.41,736.84,730.41,732.23,3281.0,728.6876,730.1045,723.7333,725.5366,3281.0
2024-08-07 09:55:00,730.43,731.28,727.44,729.49,6244.0,723.7531,724.5953,720.7904,722.8217,6244.0
2024-08-07 10:00:00,729.54,729.82,725.7,726.24,4771.0,722.8712,723.1487,719.0663,719.6014,4771.0
2024-08-07 10:05:00,726.45,729.78,726.35,729.44,2883.0,719.8095,723.109,719.7104,722.7721,2883.0
2024-08-07 10:10:00,728.85,730.62,727.88,728.72,1378.0,722.1875,723.9414,721.2264,722.0587,1378.0
2024-08-07 10:15:00,729.84,729.84,722.88,722.88,3146.0,723.1685,723.1685,716.2721,716.2721,3146.0
2024-08-07 10:20:00,723.6,725.0,723.6,725.0,1150.0,716.9855,718.3727,716.9855,718.3727,1150.0
2024-08-07 10:25:00,723.92,724.81,720.2,721.88,1883.0,717.3026,718.1845,713.6166,715.2813,1883.0
2024-08-07 10:30:00,720.99,726.97,720.98,726.97,1608.0,714.3994,720.3247,714.3895,720.3247,1608.0
2024-08-07 10:35:00,724.03,725.6,723.08,725.6,600.0,717.4116,718.9672,716.4703,718.9672,600.0
2024-08-07 10:40:00,723.55,726.73,721.89,726.73,1035.0,716.936,720.0869,715.2912,720.0869,1035.0
2024-08-07 10:45:00,727.89,730.32,727.55,729.15,1228.0,721.2363,723.6441,720.8994,722.4848,1228.0
2024-08-07 10:50:00,729.67,731.65,728.46,728.46,500.0,723.0,724.9619,721.8011,721.8011,500.0
2024-08-07 10:55:00,728.78,730.68,728.72,729.47,1787.0,722.1182,724.0008,722.0587,722.8019,1787.0
2024-08-07 11:00:00,731.55,732.06,729.18,731.68,6044.0,724.8629,725.3682,722.5145,724.9917,6044.0
2024-08-07 11:05:00,733.25,735.03,733.25,735.03,864.0,726.5473,728.311,726.5473,728.311,864.0
2024-08-07 11:10:00,732.95,732.95,732.87,732.87,200.0,726.2501,726.2501,726.1708,726.1708,200.0
2024-08-07 11:15:00,733.5,733.91,732.74,732.92,918.0,726.795,727.2013,726.042,726.2203,918.0
2024-08-07 11:20:00,733.35,734.49,732.17,732.58,1239.0,726.6464,727.776,725.4772,725.8834,1239.0
2024-08-07 11:25:00,732.18,733.32,731.26,733.32,1020.0,725.4871,726.6167,724.5755,726.6167,1020.0
2024-08-07 11:30:00,733.32,735.05,733.32,734.43,973.0,726.6167,728.3309,726.6167,727.7165,973.0
2024-08-07 11:35:00,734.73,734.75,733.16,733.67,870.0,728.0138,728.0336,726.4581,726.9635,870.0
2024-08-07 11:40:00,732.85,732.85,730.52,730.53,1952.0,726.151,726.151,723.8423,723.8522,1952.0
2024-08-07 11:45:00,728.97,728.98,725.48,726.69,3367.0,722.3064,722.3164,718.8483,720.0473,3367.0
2024-08-07 11:50:00,726.96,729.23,726.34,729.23,1881.0,720.3148,722.5641,719.7005,722.5641,1881.0
2024-08-07 11:55:00,728.45,730.0,727.56,729.9,1396.0,721.7912,723.327,720.9093,723.2279,1396.0
2024-08-07 12:00:00,727.78,729.15,721.83,721.83,3609.0,721.1273,722.4848,715.2317,715.2317,3609.0
2024-08-07 12:05:00,721.69,723.77,720.66,723.2,1295.0,715.093,717.154,714.0724,716.5892,1295.0
2024-08-07 12:10:00,722.85,724.92,722.84,724.92,2418.0,716.2424,718.2935,716.2325,718.2935,2418.0
2024-08-07 12:15:00,725.21,725.21,723.22,723.22,730.0,718.5808,718.5808,716.609,716.609,730.0
2024-08-07 12:20:00,723.86,727.45,723.86,727.08,1117.0,717.2432,720.8003,717.2432,720.4337,1117.0
2024-08-07 12:25:00,728.22,728.38,727.1,727.66,600.0,721.5633,721.7218,720.4535,721.0084,600.0
2024-08-07 12:30:00,726.35,727.63,726.35,727.63,700.0,719.7104,720.9787,719.7104,720.9787,700.0
2024-08-07 12:35:00,728.01,728.01,728.01,728.01,131.0,721.3552,721.3552,721.3552,721.3552,131.0
2024-08-07 12:40:00,727.76,727.76,723.99,724.7,2382.0,721.1075,721.1075,717.372,718.0755,2382.0
2024-08-07 12:45:00,724.76,724.93,721.23,721.99,1095.0,718.1349,718.3034,714.6372,715.3902,1095.0
2024-08-07 12:50:00,721.23,721.31,718.5,720.96,3432.0,714.6372,714.7165,711.9321,714.3697,3432.0
2024-08-07 12:55:00,720.72,722.06,719.4,719.5,1158.0,714.1319,715.4596,712.8239,712.923,1158.0
2024-08-07 13:00:00,718.85,720.35,717.63,717.75,1024.0,712.2789,713.7652,711.0701,711.189,1024.0
2024-08-07 13:05:00,717.85,718.92,716.28,716.28,1114.0,711.2881,712.3483,709.7324,709.7324,1114.0
2024-08-07 13:10:00,713.47,714.92,709.65,711.0,3496.0,706.9481,708.3849,703.163,704.5007,3496.0
2024-08-07 13:15:00,710.24,711.38,708.32,710.62,1243.0,703.7477,704.8772,701.8452,704.1242,1243.0
2024-08-07 13:20:00,710.4,712.93,710.36,712.93,2755.0,703.9062,706.4131,703.8666,706.4131,2755.0
2024-08-07 13:25:00,713.6,713.88,710.95,711.12,1439.0,707.0769,707.3544,704.4512,704.6196,1439.0
2024-08-07 13:30:00,711.97,712.24,710.23,711.09,1700.0,705.4618,705.7294,703.7377,704.5899,1700.0
2024-08-07 13:35:00,712.93,713.06,711.93,712.77,1041.0,706.4131,706.5419,705.4222,706.2545,1041.0
2024-08-07 13:40:00,710.71,710.71,708.48,708.94,3128.0,704.2134,704.2134,702.0037,702.4595,3128.0
2024-08-07 13:45:00,708.75,708.75,705.93,705.94,1513.0,702.2713,702.2713,699.4771,699.487,1513.0
2024-08-07 13:50:00,704.54,706.44,704.04,705.64,6682.0,698.0998,699.9824,697.6043,699.1897,6682.0
2024-08-07 13:55:00,706.46,707.07,703.56,705.38,3285.0,700.0022,700.6066,697.1287,698.9321,3285.0
2024-08-07 14:00:00,705.84,706.0,703.5,703.86,2325.0,699.3879,699.5464,697.0693,697.426,2325.0
2024-08-07 14:05:00,703.29,703.43,701.14,701.84,6280.0,696.8612,696.9999,694.7308,695.4244,6280.0
2024-08-07 14:10:00,701.62,701.62,698.34,698.35,3540.0,695.2064,695.2064,691.9564,691.9663,3540.0
2024-08-07 14:15:00,698.11,700.48,697.42,697.42,4600.0,691.7285,694.0769,691.0448,691.0448,4600.0
2024-08-07 14:20:00,698.24,700.93,698.18,700.73,3689.0,691.8573,694.5228,691.7979,694.3246,3689.0
2024-08-07 14:25:00,701.93,703.72,701.92,703.43,1100.0,695.5136,697.2873,695.5037,696.9999,1100.0
2024-08-07 14:30:00,702.81,703.78,701.62,701.85,1650.0,696.3856,697.3467,695.2064,695.4343,1650.0
2024-08-07 14:35:00,702.97,704.17,702.09,702.96,2736.0,696.5441,697.7331,695.6722,696.5342,2736.0
2024-08-07 14:40:00,703.25,704.36,702.55,703.71,2910.0,696.8215,697.9214,696.1279,697.2773,2910.0
2024-08-07 14:45:00,703.87,704.41,701.16,703.03,2326.0,697.4359,697.9709,694.7507,696.6036,2326.0
2024-08-07 14:50:00,703.57,704.99,702.27,702.75,2247.0,697.1386,698.5456,695.8505,696.3261,2247.0
2024-08-07 14:55:00,702.78,704.82,701.53,702.1,3100.0,696.3558,698.3772,695.1173,695.6821,3100.0
2024-08-07 15:00:00,702.51,708.15,702.51,708.08,1491.0,696.0883,701.6768,696.0883,701.6074,1491.0
2024-08-07 15:05:00,709.32,712.18,708.26,710.36,1554.0,702.8361,705.6699,701.7858,703.8666,1554.0
2024-08-07 15:10:00,709.56,709.56,705.68,705.68,750.0,703.0739,703.0739,699.2293,699.2293,750.0
2024-08-07 15:15:00,706.79,707.82,706.08,707.77,1091.0,700.3292,701.3498,699.6257,701.3002,1091.0
2024-08-07 15:20:00,708.56,708.56,706.25,706.25,1728.0,702.083,702.083,699.7941,699.7941,1728.0
2024-08-07 15:25:00,706.2,706.2,704.36,705.49,1853.0,699.7446,699.7446,697.9214,699.0411,1853.0
2024-08-07 15:30:00,705.57,707.3,704.99,705.2,2521.0,699.1203,700.8345,698.5456,698.7537,2521.0
2024-08-07 15:35:00,704.54,707.19,704.54,706.33,1581.0,698.0998,700.7255,698.0998,699.8734,1581.0
2024-08-07 15:40:00,706.22,706.66,703.71,704.92,3753.0,699.7644,700.2004,697.2773,698.4763,3753.0
2024-08-07 15:45:00,704.03,705.02,703.26,704.95,2814.0,697.5944,698.5754,696.8315,698.506,2814.0
2024-08-07 15:50:00,704.32,706.09,694.77,696.63,27128.0,697.8818,699.6356,688.4191,690.2621,27128.0
2024-08-07 15:55:00,696.98,699.01,695.19,697.14,51826.0,690.6089,692.6203,688.8352,690.7674,51826.0
2024-08-08 09:30:00,719.58,726.09,718.73,721.09,10087.0,713.0023,719.4528,712.16,714.4985,10087.0
2024-08-08 09:35:00,722.26,724.9,718.08,718.08,1216.0,715.6578,718.2736,711.516,711.516,1216.0
2024-08-08 09:40:00,716.67,718.36,713.53,713.53,4140.0,710.1189,711.7934,707.0076,707.0076,4140.0
2024-08-08 09:45:00,713.8,714.62,707.57,707.58,2029.0,707.2751,708.0876,701.1021,701.112,2029.0
2024-08-08 09:50:00,707.0,713.67,707.0,713.67,2054.0,700.5373,707.1463,700.5373,707.1463,2054.0
2024-08-08 09:55:00,713.43,716.93,713.43,716.19,1605.0,706.9085,710.3765,706.9085,709.6433,1605.0
2024-08-08 10:00:00,716.19,724.9,716.19,724.89,2307.0,709.6433,718.2736,709.6433,718.2637,2307.0
2024-08-08 10:05:00,722.77,724.73,720.75,724.06,3468.0,716.1631,718.1052,714.1616,717.4413,3468.0
2024-08-08 10:10:00,723.87,725.0,722.31,724.26,1964.0,717.2531,718.3727,715.7073,717.6395,1964.0
2024-08-08 10:15:00,725.13,730.79,725.13,726.02,3059.0,718.5015,724.1098,718.5015,719.3834,3059.0
2024-08-08 10:20:00,727.78,728.41,725.81,727.14,3565.0,721.1273,721.7516,719.1753,720.4932,3565.0
2024-08-08 10:25:00,727.5,732.49,727.0,732.03,4146.0,720.8499,725.7943,720.3544,725.3385,4146.0
2024-08-08 10:30:00,733.84,734.58,729.78,732.33,1835.0,727.1319,727.8652,723.109,725.6357,1835.0
2024-08-08 10:35:00,732.52,733.8,731.73,733.19,2965.0,725.824,727.0923,725.0412,726.4879,2965.0
2024-08-08 10:40:00,735.0,735.0,731.21,731.93,1594.0,728.2813,728.2813,724.526,725.2394,1594.0
2024-08-08 10:45:00,731.32,737.16,729.93,737.0,3120.0,724.635,730.4216,723.2577,730.263,3120.0
2024-08-08 10:50:00,736.82,736.82,732.3,732.3,700.0,730.0847,730.0847,725.606,725.606,700.0
2024-08-08 10:55:00,733.21,735.61,732.35,735.22,2049.0,726.5077,728.8857,725.6555,728.4993,2049.0
2024-08-08 11:00:00,737.5,738.78,736.51,736.51,1749.0,730.7585,732.0268,729.7775,729.7775,1749.0
2024-08-08 11:05:00,737.5,738.86,737.43,737.53,1056.0,730.7585,732.106,730.6891,730.7882,1056.0
2024-08-08 11:10:00,737.92,737.92,732.2,734.38,4180.0,731.1746,731.1746,725.5069,727.667,4180.0
2024-08-08 11:15:00,734.93,734.93,731.59,732.9,3642.0,728.212,728.212,724.9025,726.2005,3642.0
2024-08-08 11:20:00,734.05,737.15,734.05,736.18,2487.0,727.34,730.4117,727.34,729.4505,2487.0
2024-08-08 11:25:00,736.49,738.49,736.15,736.15,1813.0,729.7577,731.7394,729.4208,729.4208,1813.0
2024-08-08 11:30:00,737.24,738.79,736.95,738.79,2571.0,730.5008,732.0367,730.2135,732.0367,2571.0
2024-08-08 11:35:00,739.16,739.94,738.0,738.85,2063.0,732.4033,733.1762,731.2539,732.0961,2063.0
2024-08-08 11:40:00,737.52,741.18,737.11,741.18,5166.0,730.7783,734.4048,730.372,734.4048,5166.0
2024-08-08 11:45:00,739.83,740.78,738.76,738.76,1200.0,733.0672,734.0085,732.007,732.007,1200.0
2024-08-08 11:50:00,740.01,741.73,740.01,741.73,458.0,733.2455,734.9498,733.2455,734.9498,458.0
2024-08-08 11:55:00,741.73,743.37,740.6,740.6,1553.0,734.9498,736.5748,733.8301,733.8301,1553.0
2024-08-08 12:00:00,742.31,743.0,740.85,740.85,3914.0,735.5245,736.2082,734.0778,734.0778,3914.0
2024-08-08 12:05:00,742.46,744.71,742.04,742.9,3438.0,735.6731,737.9026,735.257,736.1091,3438.0
2024-08-08 12:10:00,742.7,743.78,741.39,741.58,2087.0,735.9109,736.9811,734.6129,734.8012,2087.0
2024-08-08 12:15:00,742.0,742.96,740.69,741.24,2697.0,735.2173,736.1686,733.9193,734.4643,2697.0
2024-08-08 12:20:00,741.99,743.68,741.17,741.17,876.0,735.2074,736.882,734.3949,734.3949,876.0
2024-08-08 12:25:00,743.44,743.83,740.65,741.52,2387.0,736.6442,737.0306,733.8797,734.7417,2387.0
2024-08-08 12:30:00,740.63,740.63,737.27,739.75,3216.0,733.8599,733.8599,730.5306,732.9879,3216.0
2024-08-08 12:35:00,738.53,741.46,737.72,738.72,1204.0,731.7791,734.6823,730.9765,731.9673,1204.0
2024-08-08 12:40:00,739.0,739.0,737.17,737.88,1542.0,732.2448,732.2448,730.4315,731.135,1542.0
2024-08-08 12:45:00,738.98,739.42,738.05,739.09,1856.0,732.2249,732.6609,731.3034,732.3339,1856.0
2024-08-08 12:50:00,739.19,739.19,739.18,739.19,100.0,732.433,732.433,732.4231,732.433,100.0
2024-08-08 12:55:00,739.0,740.3,737.29,740.3,2050.0,732.2448,733.5329,730.5504,733.5329,2050.0
2024-08-08 13:00:00,740.88,740.88,736.51,736.98,1525.0,734.1076,734.1076,729.7775,730.2432,1525.0
2024-08-08 13:05:00,738.76,739.9,736.72,739.9,2361.0,732.007,733.1365,729.9856,733.1365,2361.0
2024-08-08 13:10:00,741.17,741.17,741.08,741.08,284.0,734.3949,734.3949,734.3057,734.3057,284.0
2024-08-08 13:15:00,742.35,743.43,741.39,742.17,600.0,735.5641,736.6343,734.6129,735.3858,600.0
2024-08-08 13:20:00,742.83,743.12,741.56,741.89,1826.0,736.0397,736.3271,734.7814,735.1083,1826.0
2024-08-08 13:25:00,743.11,745.64,743.11,745.63,1265.0,736.3172,738.8241,736.3172,738.8142,1265.0
2024-08-08 13:30:00,745.63,750.0,745.63,749.6,2149.0,738.8142,743.1442,738.8142,742.7479,2149.0
2024-08-08 13:35:00,748.57,749.43,747.08,747.42,3238.0,741.7273,742.5794,740.2509,740.5878,3238.0
2024-08-08 13:40:00,748.73,749.69,748.55,749.69,829.0,741.8858,742.837,741.7075,742.837,829.0
2024-08-08 13:45:00,749.86,752.32,749.58,750.85,2425.0,743.0055,745.443,742.728,743.9864,2425.0
2024-08-08 13:50:00,752.36,752.72,750.98,752.14,1297.0,745.4826,745.8393,744.1152,745.2646,1297.0
2024-08-08 13:55:00,750.95,751.85,750.76,750.98,1024.0,744.0855,744.9773,743.8973,744.1152,1024.0
2024-08-08 14:00:00,751.17,753.04,750.54,753.04,823.0,744.3035,746.1564,743.6793,746.1564,823.0
2024-08-08 14:05:00,753.87,753.89,751.19,751.6,3686.0,746.9788,746.9986,744.3233,744.7296,3686.0
2024-08-08 14:10:00,750.63,751.98,749.93,751.98,837.0,743.7684,745.1061,743.0748,745.1061,837.0
2024-08-08 14:15:00,753.02,753.02,750.82,750.91,700.0,746.1366,746.1366,743.9567,744.0459,700.0
2024-08-08 14:20:00,750.78,752.12,749.8,752.11,3743.0,743.9171,745.2448,742.946,745.2349,3743.0
2024-08-08 14:25:00,750.55,752.67,748.76,751.22,2884.0,743.6892,745.7898,741.9155,744.3531,2884.0
2024-08-08 14:30:00,749.03,751.02,748.93,750.99,1638.0,742.1831,744.1549,742.084,744.1252,1638.0
2024-08-08 14:35:00,749.07,749.77,746.39,747.38,1976.0,742.2227,742.9163,739.5672,740.5482,1976.0
2024-08-08 14:40:00,745.2,745.62,744.47,745.38,1656.0,738.3881,738.8042,737.6648,738.5664,1656.0
2024-08-08 14:45:00,745.84,746.44,745.83,745.84,948.0,739.0222,739.6167,739.0123,739.0222,948.0
2024-08-08 14:50:00,745.78,745.79,743.85,745.79,2445.0,738.9628,738.9727,737.0504,738.9727,2445.0
2024-08-08 14:55:00,746.83,746.95,746.23,746.24,500.0,740.0032,740.1221,739.4087,739.4186,500.0
2024-08-08 15:00:00,745.07,745.1,741.79,741.79,4184.0,738.2593,738.289,735.0093,735.0093,4184.0
2024-08-08 15:05:00,740.29,744.38,740.29,743.89,1496.0,733.523,737.5756,733.523,737.0901,1496.0
2024-08-08 15:10:00,744.0,745.31,743.71,743.98,1660.0,737.1991,738.4971,736.9117,737.1792,1660.0
2024-08-08 15:15:00,742.67,744.15,742.67,743.83,1896.0,735.8812,737.3477,735.8812,737.0306,1896.0
2024-08-08 15:20:00,744.16,747.17,743.64,745.88,2590.0,737.3576,740.3401,736.8423,739.0619,2590.0
2024-08-08 15:25:00,744.94,746.29,743.2,743.61,5187.0,738.1305,739.4681,736.4064,736.8126,5187.0
2024-08-08 15:30:00,743.78,744.25,741.56,741.84,2939.0,736.9811,737.4468,734.7814,735.0588,2939.0
2024-08-08 15:35:00,741.76,742.88,740.0,742.64,4387.0,734.9795,736.0893,733.2356,735.8515,4387.0
2024-08-08 15:40:00,742.66,749.97,742.63,749.38,5474.0,735.8713,743.1145,735.8416,742.5299,5474.0
2024-08-08 15:45:00,749.75,750.63,748.14,750.14,3779.0,742.8965,743.7684,741.3012,743.2829,3779.0
2024-08-08 15:50:00,749.25,753.26,747.47,748.14,15597.0,742.4011,746.3744,740.6373,741.3012,15597.0
2024-08-08 15:55:00,748.19,754.0,745.77,753.02,72917.0,741.3508,747.1076,738.9529,746.1366,72917.0
2024-08-09 09:30:00,747.09,755.06,747.09,751.06,11743.0,740.2608,748.158,740.2608,744.1945,11743.0
2024-08-09 09:35:00,750.93,753.74,748.26,752.88,3049.0,744.0657,746.85,741.4201,745.9979,3049.0
2024-08-09 09:40:00,753.02,753.02,748.62,749.39,2075.0,746.1366,746.1366,741.7768,742.5398,2075.0
2024-08-09 09:45:00,746.5,746.5,740.22,740.57,3706.0,739.6762,739.6762,733.4536,733.8004,3706.0
2024-08-09 09:50:00,743.65,743.65,740.0,741.37,400.0,736.8523,736.8523,733.2356,734.5931,400.0
2024-08-09 09:55:00,742.5,744.57,734.13,735.87,2760.0,735.7128,737.7638,727.4193,729.1434,2760.0
2024-08-09 10:00:00,733.37,742.0,731.74,742.0,4216.0,726.6662,735.2173,725.0511,735.2173,4216.0
2024-08-09 10:05:00,739.5,741.82,737.63,740.6,3650.0,732.7402,735.039,730.8873,733.8301,3650.0
2024-08-09 10:10:00,739.37,744.42,739.37,741.61,3967.0,732.6114,737.6152,732.6114,734.8309,3967.0
2024-08-09 10:15:00,741.6,743.78,741.18,743.78,1770.0,734.821,736.9811,734.4048,736.9811,1770.0
2024-08-09 10:20:00,742.26,744.01,738.83,738.84,2810.0,735.475,737.209,732.0763,732.0862,2810.0
2024-08-09 10:25:00,737.56,738.66,736.55,738.02,1631.0,730.8179,731.9079,729.8172,731.2737,1631.0
2024-08-09 10:30:00,738.01,738.24,734.32,736.17,1504.0,731.2638,731.4917,727.6075,729.4406,1504.0
2024-08-09 10:35:00,735.89,736.68,734.2,735.2,4135.0,729.1632,729.946,727.4886,728.4795,4135.0
2024-08-09 10:40:00,736.07,738.19,735.6,735.6,1441.0,729.3415,731.4422,728.8758,728.8758,1441.0
2024-08-09 10:45:00,735.85,740.79,735.85,740.79,2605.0,729.1236,734.0184,729.1236,734.0184,2605.0
2024-08-09 10:50:00,740.4,745.48,740.4,743.58,12638.0,733.632,738.6655,733.632,736.7829,12638.0
2024-08-09 10:55:00,743.02,745.69,743.02,744.44,1414.0,736.228,738.8736,736.228,737.635,1414.0
2024-08-09 11:00:00,744.97,746.03,744.53,746.03,838.0,738.1602,739.2105,737.7242,739.2105,838.0
2024-08-09 11:05:00,747.49,747.49,744.59,744.59,1830.0,740.6571,740.6571,737.7837,737.7837,1830.0
2024-08-09 11:10:00,743.18,743.44,741.51,743.38,905.0,736.3865,736.6442,734.7318,736.5847,905.0
2024-08-09 11:15:00,742.99,744.1,742.67,742.79,1399.0,736.1983,737.2981,735.8812,736.0001,1399.0
2024-08-09 11:20:00,741.86,742.47,741.86,742.47,300.0,735.0786,735.683,735.0786,735.683,300.0
2024-08-09 11:25:00,741.68,743.55,740.57,740.79,1103.0,734.9003,736.7532,733.8004,734.0184,1103.0
2024-08-09 11:30:00,740.64,741.65,740.64,740.89,328.0,733.8698,734.8705,733.8698,734.1175,328.0
2024-08-09 11:35:00,740.65,741.54,739.58,739.58,300.0,733.8797,734.7615,732.8195,732.8195,300.0
2024-08-09 11:40:00,740.53,742.7,740.53,742.7,476.0,733.7608,735.9109,733.7608,735.9109,476.0
2024-08-09 11:45:00,742.09,743.37,741.73,742.08,714.0,735.3065,736.5748,734.9498,735.2966,714.0
2024-08-09 11:50:00,743.29,743.29,742.16,742.17,300.0,736.4955,736.4955,735.3759,735.3858,300.0
2024-08-09 11:55:00,742.11,742.11,738.47,739.09,2602.0,735.3263,735.3263,731.7196,732.3339,2602.0
2024-08-09 12:00:00,739.59,740.35,739.13,739.56,2460.0,732.8294,733.5824,732.3736,732.7996,2460.0
2024-08-09 12:05:00,738.78,739.57,738.46,739.57,300.0,732.0268,732.8095,731.7097,732.8095,300.0
2024-08-09 12:10:00,738.56,739.0,738.55,739.0,961.0,731.8088,732.2448,731.7989,732.2448,961.0
2024-08-09 12:15:00,738.59,739.35,738.59,739.28,731.0,731.8385,732.5916,731.8385,732.5222,731.0
2024-08-09 12:20:00,740.85,740.85,739.46,739.46,625.0,734.0778,734.0778,732.7006,732.7006,625.0
2024-08-09 12:25:00,739.6,740.83,739.38,740.83,695.0,732.8393,734.058,732.6213,734.058,695.0
2024-08-09 12:30:00,741.12,742.75,741.12,742.22,1068.0,734.3454,735.9605,734.3454,735.4353,1068.0
2024-08-09 12:35:00,743.04,744.08,743.02,744.08,427.0,736.2478,737.2783,736.228,737.2783,427.0
2024-08-09 12:40:00,743.71,743.71,743.43,743.44,348.0,736.9117,736.9117,736.6343,736.6442,348.0
2024-08-09 12:45:00,743.6,743.77,742.09,743.76,1541.0,736.8027,736.9712,735.3065,736.9612,1541.0
2024-08-09 12:50:00,744.04,744.12,743.05,743.05,1300.0,737.2387,737.318,736.2577,736.2577,1300.0
2024-08-09 12:55:00,742.5,743.06,742.5,742.95,900.0,735.7128,736.2676,735.7128,736.1586,900.0
2024-08-09 13:00:00,742.98,743.39,742.54,742.98,1981.0,736.1884,736.5946,735.7524,736.1884,1981.0
2024-08-09 13:05:00,741.96,743.53,741.96,743.53,500.0,735.1777,736.7333,735.1777,736.7333,500.0
2024-08-09 13:10:00,743.55,746.3,743.55,746.3,2061.0,736.7532,739.478,736.7532,739.478,2061.0
2024-08-09 13:15:00,747.6,749.7,747.6,749.7,1230.0,740.7661,742.8469,740.7661,742.8469,1230.0
2024-08-09 13:20:00,749.46,749.46,748.07,748.07,725.0,742.6091,742.6091,741.2318,741.2318,725.0
2024-08-09 13:25:00,748.32,751.5,747.99,751.5,1003.0,741.4796,744.6305,741.1526,744.6305,1003.0
2024-08-09 13:30:00,752.94,754.0,752.03,752.89,2414.0,746.0573,747.1076,745.1556,746.0078,2414.0
2024-08-09 13:35:00,752.71,753.76,752.4,753.74,1053.0,745.8294,746.8698,745.5223,746.85,1053.0
2024-08-09 13:40:00,754.58,755.0,752.02,752.75,3321.0,747.6823,748.0985,745.1457,745.8691,3321.0
2024-08-09 13:45:00,753.19,754.29,752.22,752.72,1658.0,746.305,747.395,745.3439,745.8393,1658.0
2024-08-09 13:50:00,752.9,752.9,750.19,750.28,700.0,746.0177,746.0177,743.3325,743.4216,700.0
2024-08-09 13:55:00,751.57,751.57,751.34,751.34,200.0,744.6999,744.6999,744.472,744.472,200.0
2024-08-09 14:00:00,750.13,752.31,750.13,750.56,2267.0,743.273,745.4331,743.273,743.6991,2267.0
2024-08-09 14:05:00,750.63,752.58,749.71,752.58,1773.0,743.7684,745.7006,742.8569,745.7006,1773.0
2024-08-09 14:10:00,751.6,751.6,749.05,749.06,600.0,744.7296,744.7296,742.2029,742.2128,600.0
2024-08-09 14:15:00,750.5,750.8,749.2,750.55,1234.0,743.6396,743.9369,742.3515,743.6892,1234.0
2024-08-09 14:20:00,749.87,751.05,749.87,749.89,500.0,743.0154,744.1846,743.0154,743.0352,500.0
2024-08-09 14:25:00,750.69,751.21,749.18,751.15,801.0,743.8279,744.3431,742.3317,744.2837,801.0
2024-08-09 14:30:00,751.06,752.25,750.6,751.31,1322.0,744.1945,745.3736,743.7387,744.4422,1322.0
2024-08-09 14:35:00,751.13,752.06,751.13,752.06,681.0,744.2639,745.1854,744.2639,745.1854,681.0
2024-08-09 14:40:00,753.36,754.5,752.67,753.31,705.0,746.4735,747.6031,745.7898,746.4239,705.0
2024-08-09 14:45:00,752.87,753.68,752.86,752.98,849.0,745.988,746.7906,745.9781,746.097,849.0
2024-08-09 14:50:00,752.04,752.04,751.57,751.57,700.0,745.1656,745.1656,744.6999,744.6999,700.0
2024-08-09 14:55:00,751.48,752.37,750.6,752.37,905.0,744.6107,745.4925,743.7387,745.4925,905.0
2024-08-09 15:00:00,751.67,751.67,750.21,751.41,707.0,744.7989,744.7989,743.3523,744.5413,707.0
2024-08-09 15:05:00,751.52,752.48,751.52,751.71,2378.0,744.6503,745.6015,744.6503,744.8386,2378.0
2024-08-09 15:10:00,753.05,753.25,752.58,752.9,600.0,746.1663,746.3645,745.7006,746.0177,600.0
2024-08-09 15:15:00,753.27,753.64,753.0,753.6,3300.0,746.3843,746.7509,746.1168,746.7113,3300.0
2024-08-09 15:20:00,753.94,753.94,751.88,752.97,2350.0,747.0482,747.0482,745.007,746.0871,2350.0
2024-08-09 15:25:00,752.81,753.31,752.61,752.75,1126.0,745.9285,746.4239,745.7303,745.8691,1126.0
2024-08-09 15:30:00,752.84,753.45,750.42,750.43,2945.0,745.9582,746.5627,743.5604,743.5703,2945.0
2024-08-09 15:35:00,750.43,751.02,750.01,750.24,1753.0,743.5703,744.1549,743.1541,743.382,1753.0
2024-08-09 15:40:00,750.94,751.14,748.9,748.9,2572.0,744.0756,744.2738,742.0543,742.0543,2572.0
2024-08-09 15:45:00,748.67,750.18,748.12,748.65,2836.0,741.8264,743.3226,741.2814,741.8065,2836.0
2024-08-09 15:50:00,748.0,748.97,741.91,743.06,11663.0,741.1625,742.1236,735.1282,736.2676,11663.0
2024-08-09 15:55:00,742.92,747.53,742.92,746.95,14887.0,736.1289,740.6968,736.1289,740.1221,14887.0
2024-08-12 09:30:00,748.78,755.94,748.78,755.02,9284.0,741.9354,749.0299,741.9354,748.1183,9284.0
2024-08-12 09:35:00,755.62,758.0,753.75,754.97,6049.0,748.7128,751.0711,746.8599,748.0688,6049.0
2024-08-12 09:40:00,756.62,756.62,750.82,750.83,2632.0,749.7037,749.7037,743.9567,743.9666,2632.0
2024-08-12 09:45:00,753.63,753.63,749.43,749.73,4338.0,746.741,746.741,742.5794,742.8767,4338.0
2024-08-12 09:50:00,750.88,752.62,749.79,751.31,2751.0,744.0162,745.7403,742.9361,744.4422,2751.0
2024-08-12 09:55:00,748.62,750.3,744.71,748.92,2916.0,741.7768,743.4415,737.9026,742.0741,2916.0
2024-08-12 10:00:00,748.4,750.63,746.31,750.33,2363.0,741.5588,743.7684,739.4879,743.4712,2363.0
2024-08-12 10:05:00,749.2,753.98,749.04,753.32,5030.0,742.3515,747.0878,742.193,746.4339,5030.0
2024-08-12 10:10:00,754.16,755.03,753.28,754.03,5627.0,747.2662,748.1282,746.3942,747.1374,5627.0
2024-08-12 10:15:00,754.74,754.88,752.14,754.65,2123.0,747.8409,747.9796,745.2646,747.7517,2123.0
2024-08-12 10:20:00,756.16,757.82,755.0,757.82,1422.0,749.2479,750.8927,748.0985,750.8927,1422.0
2024-08-12 10:25:00,756.67,759.6,756.67,757.17,2324.0,749.7532,752.6565,749.7532,750.2487,2324.0
2024-08-12 10:30:00,756.88,758.06,756.88,757.96,600.0,749.9613,751.1305,749.9613,751.0314,600.0
2024-08-12 10:35:00,760.0,763.92,759.16,763.92,4960.0,753.0528,756.937,752.2205,756.937,4960.0
2024-08-12 10:40:00,762.94,764.5,760.95,761.82,5946.0,755.9659,757.5117,753.9941,754.8562,5946.0
2024-08-12 10:45:00,762.12,764.78,761.7,764.78,1665.0,755.1534,757.7891,754.7373,757.7891,1665.0
2024-08-12 10:50:00,763.0,763.24,761.44,761.44,2428.0,756.0254,756.2632,754.4796,754.4796,2428.0
2024-08-12 10:55:00,759.74,761.19,758.96,761.19,1288.0,752.7952,754.2319,752.0223,754.2319,1288.0
2024-08-12 11:00:00,761.45,763.79,759.37,763.79,2952.0,754.4895,756.8081,752.4286,756.8081,2952.0
2024-08-12 11:05:00,763.22,764.85,760.68,763.52,14434.0,756.2434,757.8585,753.7266,756.5406,14434.0
2024-08-12 11:10:00,763.97,767.37,763.97,767.25,4221.0,756.9865,760.3554,756.9865,760.2365,4221.0
2024-08-12 11:15:00,766.96,768.8,765.82,768.8,3160.0,759.9492,761.7724,758.8196,761.7724,3160.0
2024-08-12 11:20:00,766.44,767.01,754.71,755.63,4423.0,759.4339,759.9987,747.8112,748.7227,4423.0
2024-08-12 11:25:00,754.04,755.87,751.04,755.0,4116.0,747.1473,748.9605,744.1747,748.0985,4116.0
2024-08-12 11:30:00,754.53,754.53,752.45,753.87,2801.0,747.6328,747.6328,745.5718,746.9788,2801.0
2024-08-12 11:35:00,754.84,754.98,752.58,753.31,1872.0,747.94,748.0787,745.7006,746.4239,1872.0
2024-08-12 11:40:00,753.58,754.68,752.5,754.4,3853.0,746.6915,747.7814,745.6214,747.504,3853.0
2024-08-12 11:45:00,754.4,755.34,753.25,754.25,2907.0,747.504,748.4354,746.3645,747.3554,2907.0
2024-08-12 11:50:00,755.53,757.94,755.48,757.43,1850.0,748.6237,751.0116,748.5741,750.5063,1850.0
2024-08-12 11:55:00,757.8,760.92,757.8,759.09,1286.0,750.8729,753.9644,750.8729,752.1511,1286.0
2024-08-12 12:00:00,759.1,759.41,758.49,759.41,900.0,752.161,752.4682,751.5566,752.4682,900.0
2024-08-12 12:05:00,757.91,758.31,756.67,757.94,1981.0,750.9819,751.3782,749.7532,751.0116,1981.0
2024-08-12 12:10:00,756.95,757.01,756.65,756.68,400.0,750.0307,750.0901,749.7334,749.7631,400.0
2024-08-12 12:15:00,755.82,755.82,754.16,755.59,1002.0,748.911,748.911,747.2662,748.6831,1002.0
2024-08-12 12:20:00,755.71,756.09,754.83,755.16,700.0,748.802,749.1785,747.9301,748.257,700.0
2024-08-12 12:25:00,756.8,756.8,754.7,755.49,1349.0,749.882,749.882,747.8012,748.584,1349.0
2024-08-12 12:30:00,756.94,756.94,755.9,755.9,350.0,750.0208,750.0208,748.9903,748.9903,350.0
2024-08-12 12:35:00,755.63,757.5,754.38,756.93,3338.0,748.7227,750.5756,747.4842,750.0109,3338.0
2024-08-12 12:40:00,757.46,757.46,754.0,756.06,2279.0,750.536,750.536,747.1076,749.1488,2279.0
2024-08-12 12:45:00,757.2,757.51,756.54,756.64,700.0,750.2784,750.5856,749.6244,749.7235,700.0
2024-08-12 12:50:00,756.0,756.14,754.76,756.0,1116.0,749.0894,749.2281,747.8607,749.0894,1116.0
2024-08-12 12:55:00,753.03,753.63,750.99,750.99,600.0,746.1465,746.741,744.1252,744.1252,600.0
2024-08-12 13:00:00,751.25,751.26,749.99,750.81,600.0,744.3828,744.3927,743.1343,743.9468,600.0
2024-08-12 13:05:00,751.39,751.97,750.48,750.68,518.0,744.5215,745.0962,743.6198,743.818,518.0
2024-08-12 13:10:00,750.0,750.84,750.0,750.84,300.0,743.1442,743.9765,743.1442,743.9765,300.0
2024-08-12 13:15:00,752.01,752.3,751.31,752.3,750.0,745.1358,745.4232,744.4422,745.4232,750.0
2024-08-12 13:20:00,752.92,755.74,752.92,755.27,2565.0,746.0375,748.8317,746.0375,748.366,2565.0
2024-08-12 13:25:00,753.33,753.33,751.08,753.05,1987.0,746.4438,746.4438,744.2143,746.1663,1987.0
2024-08-12 13:30:00,754.89,754.89,753.17,753.17,375.0,747.9895,747.9895,746.2852,746.2852,375.0
2024-08-12 13:35:00,753.31,753.79,751.73,752.58,2035.0,746.4239,746.8996,744.8584,745.7006,2035.0
2024-08-12 13:40:00,751.31,753.43,751.31,751.87,1420.0,744.4422,746.5429,744.4422,744.9971,1420.0
2024-08-12 13:45:00,753.54,753.54,752.79,752.79,224.0,746.6518,746.6518,745.9087,745.9087,224.0
2024-08-12 13:50:00,750.76,751.49,750.49,751.29,1504.0,743.8973,744.6206,743.6297,744.4224,1504.0
2024-08-12 13:55:00,753.6,753.99,752.71,752.72,3986.0,746.7113,747.0977,745.8294,745.8393,3986.0
2024-08-12 14:00:00,754.58,755.27,752.72,755.27,1230.0,747.6823,748.366,745.8393,748.366,1230.0
2024-08-12 14:05:00,754.75,754.75,751.92,751.92,1251.0,747.8508,747.8508,745.0467,745.0467,1251.0
2024-08-12 14:10:00,752.96,754.62,752.95,754.62,801.0,746.0771,747.722,746.0672,747.722,801.0
2024-08-12 14:15:00,754.05,754.88,753.59,753.59,530.0,747.1572,747.9796,746.7014,746.7014,530.0
2024-08-12 14:20:00,753.96,755.65,753.68,753.69,1857.0,747.068,748.7426,746.7906,746.8005,1857.0
2024-08-12 14:25:00,753.9,754.15,753.31,753.32,600.0,747.0086,747.2563,746.4239,746.4339,600.0
2024-08-12 14:30:00,751.95,752.55,751.87,752.41,700.0,745.0764,745.6709,744.9971,745.5322,700.0
2024-08-12 14:35:00,752.53,753.27,752.52,753.26,700.0,745.6511,746.3843,745.6412,746.3744,700.0
2024-08-12 14:40:00,752.79,752.79,752.36,752.72,639.0,745.9087,745.9087,745.4826,745.8393,639.0
2024-08-12 14:45:00,752.71,753.11,752.12,753.11,600.0,745.8294,746.2258,745.2448,746.2258,600.0
2024-08-12 14:50:00,752.71,753.72,752.47,753.16,2049.0,745.8294,746.8302,745.5916,746.2753,2049.0
2024-08-12 14:55:00,753.52,754.09,753.48,754.09,1020.0,746.632,747.1968,746.5924,747.1968,1020.0
2024-08-12 15:00:00,754.56,754.59,753.72,754.28,632.0,747.6625,747.6922,746.8302,747.3851,632.0
2024-08-12 15:05:00,753.75,755.47,753.74,754.86,6909.0,746.8599,748.5642,746.85,747.9598,6909.0
2024-08-12 15:10:00,754.75,755.65,753.75,753.75,1252.0,747.8508,748.7426,746.8599,746.8599,1252.0
2024-08-12 15:15:00,752.87,756.45,752.87,756.43,2159.0,745.988,749.5352,745.988,749.5154,2159.0
2024-08-12 15:20:00,756.64,756.7,755.07,755.07,3741.0,749.7235,749.783,748.1679,748.1679,3741.0
2024-08-12 15:25:00,755.07,756.3,755.07,755.33,2096.0,748.1679,749.3866,748.1679,748.4255,2096.0
2024-08-12 15:30:00,756.5,756.5,755.0,755.75,1273.0,749.5848,749.5848,748.0985,748.8416,1273.0
2024-08-12 15:35:00,755.85,755.85,753.73,754.28,2314.0,748.9407,748.9407,746.8401,747.3851,2314.0
2024-08-12 15:40:00,754.32,756.37,753.96,756.24,3668.0,747.4247,749.456,747.068,749.3272,3668.0
2024-08-12 15:45:00,756.18,756.82,755.05,755.8,2719.0,749.2677,749.9019,748.148,748.8912,2719.0
2024-08-12 15:50:00,754.75,756.36,753.29,756.23,13718.0,747.8508,749.4461,746.4041,749.3173,13718.0
2024-08-12 15:55:00,756.23,758.62,754.39,758.2,38880.0,749.3173,751.6854,747.4941,751.2692,38880.0
2024-08-13 09:30:00,767.99,773.67,766.39,771.49,14598.0,760.9698,766.5978,759.3844,764.4378,14598.0
2024-08-13 09:35:00,767.54,769.62,762.4,762.4,4972.0,760.5239,762.5849,755.4309,755.4309,4972.0
2024-08-13 09:40:00,764.58,766.78,762.0,764.72,1647.0,757.5909,759.7708,755.0345,757.7296,1647.0
2024-08-13 09:45:00,764.88,771.44,764.88,768.83,2560.0,757.8882,764.3882,757.8882,761.8021,2560.0
2024-08-13 09:50:00,769.95,775.0,768.01,773.53,18878.0,762.9118,767.9157,760.9896,766.4591,18878.0
2024-08-13 09:55:00,773.53,776.27,770.09,774.55,6524.0,766.4591,769.1741,763.0506,767.4698,6524.0
2024-08-13 10:00:00,774.83,775.11,772.63,774.21,5611.0,767.7472,768.0247,765.5673,767.1329,5611.0
2024-08-13 10:05:00,773.82,775.69,772.45,772.97,19199.0,766.7465,768.5994,765.389,765.9042,19199.0
2024-08-13 10:10:00,773.6,775.6,772.18,773.59,6814.0,766.5285,768.5102,765.1215,766.5186,6814.0
2024-08-13 10:15:00,774.28,774.28,771.89,772.35,1094.0,767.2023,767.2023,764.8341,765.2899,1094.0
2024-08-13 10:20:00,772.28,772.28,771.6,771.6,2163.0,765.2205,765.2205,764.5468,764.5468,2163.0
2024-08-13 10:25:00,772.02,773.03,771.23,772.79,4356.0,764.9629,765.9637,764.1801,765.7259,4356.0
2024-08-13 10:30:00,772.23,772.92,770.99,771.83,5435.0,765.171,765.8547,763.9423,764.7747,5435.0
2024-08-13 10:35:00,773.06,774.51,772.73,773.97,2669.0,765.9934,767.4302,765.6664,766.8951,2669.0
2024-08-13 10:40:00,774.13,777.23,773.6,776.34,1900.0,767.0536,770.1253,766.5285,769.2434,1900.0
2024-08-13 10:45:00,775.94,778.03,775.94,777.36,1739.0,768.8471,770.918,768.8471,770.2541,1739.0
2024-08-13 10:50:00,777.43,778.29,775.92,777.25,2268.0,770.3235,771.1756,768.8273,770.1451,2268.0
2024-08-13 10:55:00,777.07,777.5,776.61,777.5,800.0,769.9668,770.3928,769.511,770.3928,800.0
2024-08-13 11:00:00,776.67,778.0,776.12,778.0,2167.0,769.5704,770.8883,769.0254,770.8883,2167.0
2024-08-13 11:05:00,779.24,779.99,778.98,778.98,1063.0,772.1169,772.8601,771.8593,771.8593,1063.0
2024-08-13 11:10:00,778.43,779.1,778.16,778.92,2551.0,771.3143,771.9782,771.0468,771.7998,2551.0
2024-08-13 11:15:00,780.0,780.27,778.6,778.6,1077.0,772.87,773.1375,771.4828,771.4828,1077.0
2024-08-13 11:20:00,779.57,780.54,779.57,779.66,500.0,772.4439,773.405,772.4439,772.5331,500.0
2024-08-13 11:25:00,780.4,783.52,780.4,782.19,1885.0,773.2663,776.3578,773.2663,775.04,1885.0
2024-08-13 11:30:00,784.1,784.1,782.98,783.07,1567.0,776.9325,776.9325,775.8227,775.9119,1567.0
2024-08-13 11:35:00,783.55,785.6,782.85,785.6,2804.0,776.3875,778.4188,775.6939,778.4188,2804.0
2024-08-13 11:40:00,786.37,786.67,784.81,784.88,776.0,779.1817,779.479,777.636,777.7054,776.0
2024-08-13 11:45:00,783.79,784.24,783.61,783.61,600.0,776.6253,777.0712,776.447,776.447,600.0
2024-08-13 11:50:00,784.4,785.54,784.31,785.38,2652.0,777.2298,778.3593,777.1406,778.2008,2652.0
2024-08-13 11:55:00,784.59,786.64,784.59,786.64,1845.0,777.418,779.4493,777.418,779.4493,1845.0
2024-08-13 12:00:00,785.65,786.73,785.21,786.6,4109.0,778.4683,779.5385,778.0323,779.4096,4109.0
2024-08-13 12:05:00,785.75,786.62,785.2,786.37,4239.0,778.5674,779.4295,778.0224,779.1817,4239.0
2024-08-13 12:10:00,787.25,787.25,786.26,787.03,900.0,780.0537,780.0537,779.0728,779.8357,900.0
2024-08-13 12:15:00,786.68,788.25,786.68,788.18,900.0,779.4889,781.0446,779.4889,780.9752,900.0
2024-08-13 12:20:00,788.18,789.41,788.05,788.89,2885.0,780.9752,782.194,780.8464,781.6787,2885.0
2024-08-13 12:25:00,789.5,791.1,789.05,789.67,8085.0,782.2831,783.8685,781.8372,782.4516,8085.0
2024-08-13 12:30:00,789.87,789.98,787.9,789.18,6856.0,782.6498,782.7587,780.6978,781.9661,6856.0
2024-08-13 12:35:00,790.07,790.07,786.41,789.0,7399.0,782.8479,782.8479,779.2214,781.7877,7399.0
2024-08-13 12:40:00,789.12,790.88,788.57,790.22,3855.0,781.9066,783.6505,781.3616,782.9966,3855.0
2024-08-13 12:45:00,791.08,792.34,791.08,792.34,1200.0,783.8487,785.0972,783.8487,785.0972,1200.0
2024-08-13 12:50:00,792.77,793.09,791.62,791.94,2191.0,785.5232,785.8403,784.3838,784.7008,2191.0
2024-08-13 12:55:00,792.41,793.36,791.53,792.59,1675.0,785.1665,786.1078,784.2946,785.3449,1675.0
2024-08-13 13:00:00,792.89,792.94,790.97,790.97,2991.0,785.6421,785.6917,783.7397,783.7397,2991.0
2024-08-13 13:05:00,791.39,792.74,791.18,792.72,1817.0,784.1559,785.4935,783.9478,785.4737,1817.0
2024-08-13 13:10:00,792.11,792.5,791.19,792.24,1437.0,784.8693,785.2557,783.9577,784.9981,1437.0
2024-08-13 13:15:00,792.43,792.43,791.76,792.28,822.0,785.1863,785.1863,784.5225,785.0377,822.0
2024-08-13 13:20:00,791.5,791.55,791.0,791.08,2539.0,784.2649,784.3144,783.7694,783.8487,2539.0
2024-08-13 13:25:00,790.77,791.31,789.47,790.69,2824.0,783.5415,784.0766,782.2534,783.4623,2824.0
2024-08-13 13:30:00,792.3,792.3,789.99,789.99,500.0,785.0575,785.0575,782.7687,782.7687,500.0
2024-08-13 13:35:00,790.71,791.51,790.52,791.31,927.0,783.4821,784.2748,783.2938,784.0766,927.0
2024-08-13 13:40:00,790.92,792.0,790.44,791.69,2746.0,783.6902,784.7603,783.2145,784.4531,2746.0
2024-08-13 13:45:00,791.39,791.39,785.52,787.82,3186.0,784.1559,784.1559,778.3395,780.6185,3186.0
2024-08-13 13:50:00,787.42,789.18,786.64,788.56,1150.0,780.2221,781.9661,779.4493,781.3517,1150.0
2024-08-13 13:55:00,790.42,790.87,788.64,790.64,1402.0,783.1947,783.6406,781.431,783.4127,1402.0
2024-08-13 14:00:00,791.06,791.42,791.06,791.42,200.0,783.8289,784.1856,783.8289,784.1856,200.0
2024-08-13 14:05:00,790.85,793.87,790.84,793.51,1991.0,783.6208,786.6132,783.6109,786.2565,1991.0
2024-08-13 14:10:00,793.81,794.23,793.02,793.56,1692.0,786.5537,786.9699,785.771,786.306,1692.0
2024-08-13 14:15:00,793.13,793.58,790.3,791.17,2847.0,785.88,786.3258,783.0758,783.9379,2847.0
2024-08-13 14:20:00,791.39,792.74,791.39,792.74,1817.0,784.1559,785.4935,784.1559,785.4935,1817.0
2024-08-13 14:25:00,792.98,793.2,792.14,792.14,800.0,785.7313,785.9493,784.899,784.899,800.0
2024-08-13 14:30:00,792.1,792.1,791.41,791.41,867.0,784.8594,784.8594,784.1757,784.1757,867.0
2024-08-13 14:35:00,792.15,792.33,791.13,791.13,700.0,784.9089,785.0873,783.8982,783.8982,700.0
2024-08-13 14:40:00,792.11,792.68,791.02,792.68,1200.0,784.8693,785.4341,783.7892,785.4341,1200.0
2024-08-13 14:45:00,791.83,792.25,790.9,791.73,1615.0,784.5918,785.008,783.6703,784.4927,1615.0
2024-08-13 14:50:00,792.43,793.93,791.82,793.58,3144.0,785.1863,786.6726,784.5819,786.3258,3144.0
2024-08-13 14:55:00,793.16,793.68,792.07,792.24,2353.0,785.9097,786.4249,784.8296,784.9981,2353.0
2024-08-13 15:00:00,790.73,791.13,787.52,788.05,4131.0,783.5019,783.8982,780.3212,780.8464,4131.0
2024-08-13 15:05:00,786.66,787.46,785.14,786.5,4110.0,779.4691,780.2618,777.963,779.3106,4110.0
2024-08-13 15:10:00,786.63,788.26,786.5,786.76,2800.0,779.4394,781.0545,779.3106,779.5682,2800.0
2024-08-13 15:15:00,786.85,786.89,785.12,786.89,1320.0,779.6574,779.697,777.9432,779.697,1320.0
2024-08-13 15:20:00,786.68,789.44,786.49,789.44,1975.0,779.4889,782.2237,779.3006,782.2237,1975.0
2024-08-13 15:25:00,789.06,789.06,788.19,788.98,1649.0,781.8472,781.8472,780.9851,781.7679,1649.0
2024-08-13 15:30:00,789.0,791.68,789.0,791.11,3145.0,781.7877,784.4432,781.7877,783.8784,3145.0
2024-08-13 15:35:00,791.62,791.62,788.7,789.51,3602.0,784.3838,784.3838,781.4904,782.293,3602.0
2024-08-13 15:40:00,789.69,792.62,789.69,791.55,7879.0,782.4714,785.3746,782.4714,784.3144,7879.0
2024-08-13 15:45:00,792.16,795.03,792.01,794.21,8923.0,784.9188,787.7626,784.7702,786.9501,8923.0
2024-08-13 15:50:00,794.2,795.2,792.08,793.22,20388.0,786.9402,787.931,784.8395,785.9691,20388.0
2024-08-13 15:55:00,795.57,796.92,793.7,795.18,66847.0,788.2976,789.6353,786.4447,787.9112,66847.0
2024-08-14 09:30:00,804.92,807.98,800.97,800.98,25364.0,797.5622,800.5942,793.6483,793.6582,25364.0
2024-08-14 09:35:00,802.03,802.03,796.96,799.41,3605.0,794.6986,794.6986,789.6749,792.1025,3605.0
2024-08-14 09:40:00,800.21,800.97,789.0,789.0,6231.0,792.8952,793.6483,781.7877,781.7877,6231.0
2024-08-14 09:45:00,789.82,794.0,787.57,791.25,5425.0,782.6002,786.742,780.3708,784.0171,5425.0
2024-08-14 09:50:00,791.52,793.9,786.99,787.4,5431.0,784.2847,786.6429,779.7961,780.2023,5431.0
2024-08-14 09:55:00,787.54,788.0,781.66,786.74,5406.0,780.341,780.7968,774.5148,779.5484,5406.0
2024-08-14 10:00:00,786.07,792.15,784.3,792.15,5689.0,778.8845,784.9089,777.1307,784.9089,5689.0
2024-08-14 10:05:00,793.63,793.63,789.4,790.78,3837.0,786.3754,786.3754,782.184,783.5514,3837.0
2024-08-14 10:10:00,790.1,792.14,786.5,786.8,4428.0,782.8776,784.899,779.3106,779.6078,4428.0
2024-08-14 10:15:00,786.01,788.78,785.7,787.9,1770.0,778.825,781.5697,778.5179,780.6978,1770.0
2024-08-14 10:20:00,788.49,790.96,787.26,789.8,1660.0,781.2824,783.7298,780.0636,782.5804,1660.0
2024-08-14 10:25:00,788.36,789.85,788.36,789.85,400.0,781.1536,782.6299,781.1536,782.6299,400.0
2024-08-14 10:30:00,788.1,788.18,783.97,783.98,1933.0,780.8959,780.9752,776.8037,776.8136,1933.0
2024-08-14 10:35:00,783.38,786.53,783.05,786.03,1811.0,776.2191,779.3403,775.8921,778.8449,1811.0
2024-08-14 10:40:00,789.85,791.05,789.84,791.05,250.0,782.6299,783.819,782.62,783.819,250.0
2024-08-14 10:45:00,791.0,794.71,791.0,794.71,701.0,783.7694,787.4455,783.7694,787.4455,701.0
2024-08-14 10:50:00,794.71,795.55,794.59,794.63,975.0,787.4455,788.2778,787.3266,787.3662,975.0
2024-08-14 10:55:00,794.96,796.89,793.75,795.99,1749.0,787.6932,789.6056,786.4943,788.7138,1749.0
2024-08-14 11:00:00,796.61,799.04,796.61,798.74,3018.0,789.3281,791.7359,789.3281,791.4387,3018.0
2024-08-14 11:05:00,797.87,798.2,797.19,797.66,3577.0,790.5766,790.9036,789.9028,790.3685,3577.0
2024-08-14 11:10:00,799.01,800.52,799.01,800.51,1197.0,791.7062,793.2024,791.7062,793.1925,1197.0
2024-08-14 11:15:00,800.49,800.49,798.64,798.64,1397.0,793.1727,793.1727,791.3396,791.3396,1397.0
2024-08-14 11:20:00,799.86,800.31,799.76,799.76,465.0,792.5484,792.9943,792.4493,792.4493,465.0
2024-08-14 11:25:00,801.39,801.98,800.2,801.7,1508.0,794.0644,794.6491,792.8853,794.3716,1508.0
2024-08-14 11:30:00,803.67,806.4,803.61,805.89,1762.0,796.3236,799.0286,796.2642,798.5233,1762.0
2024-08-14 11:35:00,805.38,806.48,804.03,806.48,1050.0,798.018,799.1079,796.6803,799.1079,1050.0
2024-08-14 11:40:00,807.08,807.99,806.7,807.7,3451.0,799.7024,800.6041,799.3259,800.3168,3451.0
2024-08-14 11:45:00,807.28,809.0,807.28,808.33,1663.0,799.9006,801.6049,799.9006,800.941,1663.0
2024-08-14 11:50:00,808.33,810.0,806.4,808.99,5792.0,800.941,802.5957,799.0286,801.595,5792.0
2024-08-14 11:55:00,810.08,813.1,810.07,811.3,4740.0,802.675,805.6674,802.6651,803.8839,4740.0
2024-08-14 12:00:00,811.0,813.63,810.33,810.34,1469.0,803.5866,806.1926,802.9227,802.9326,1469.0
2024-08-14 12:05:00,811.88,811.89,810.46,810.75,1442.0,804.4586,804.4685,803.0515,803.3389,1442.0
2024-08-14 12:10:00,809.84,810.44,808.15,808.15,2092.0,802.4372,803.0317,800.7627,800.7627,2092.0
2024-08-14 12:15:00,807.55,807.55,800.49,802.18,2614.0,800.1681,800.1681,793.1727,794.8472,2614.0
2024-08-14 12:20:00,801.0,803.12,796.02,796.02,1965.0,793.678,795.7786,788.7435,788.7435,1965.0
2024-08-14 12:25:00,795.66,799.25,795.66,799.25,514.0,788.3868,791.944,788.3868,791.944,514.0
2024-08-14 12:30:00,798.48,800.64,797.36,798.02,2318.0,791.181,793.3213,790.0713,790.7253,2318.0
2024-08-14 12:35:00,796.89,797.92,795.69,797.92,868.0,789.6056,790.6262,788.4165,790.6262,868.0
2024-08-14 12:40:00,799.71,799.72,793.66,793.66,850.0,792.3998,792.4097,786.4051,786.4051,850.0
2024-08-14 12:45:00,796.02,796.25,793.79,794.54,1057.0,788.7435,788.9714,786.5339,787.2771,1057.0
2024-08-14 12:50:00,794.89,796.14,791.65,796.0,9861.0,787.6239,788.8624,784.4135,788.7237,9861.0
2024-08-14 12:55:00,792.97,793.82,791.18,793.53,1800.0,785.7214,786.5636,783.9478,786.2763,1800.0
2024-08-14 13:00:00,792.87,794.81,792.87,794.81,734.0,785.6223,787.5446,785.6223,787.5446,734.0
2024-08-14 13:05:00,796.23,797.41,796.23,797.3,721.0,788.9516,790.1208,788.9516,790.0118,721.0
2024-08-14 13:10:00,797.53,797.54,795.13,796.48,600.0,790.2397,790.2496,787.8617,789.1993,600.0
2024-08-14 13:15:00,796.76,797.24,796.07,797.24,300.0,789.4768,789.9524,788.7931,789.9524,300.0
2024-08-14 13:20:00,797.85,797.99,796.85,796.86,851.0,790.5568,790.6955,789.5659,789.5759,851.0
2024-08-14 13:25:00,796.2,796.65,795.95,796.65,403.0,788.9219,789.3678,788.6742,789.3678,403.0
2024-08-14 13:30:00,796.15,798.31,796.15,796.38,719.0,788.8723,791.0126,788.8723,789.1002,719.0
2024-08-14 13:35:00,796.62,796.62,795.43,795.99,852.0,789.338,789.338,788.1589,788.7138,852.0
2024-08-14 13:40:00,795.29,795.29,794.87,795.05,620.0,788.0202,788.0202,787.604,787.7824,620.0
2024-08-14 13:45:00,795.08,796.23,794.88,795.74,1600.0,787.8121,788.9516,787.614,788.4661,1600.0
2024-08-14 13:50:00,795.95,795.95,794.94,795.05,1225.0,788.6742,788.6742,787.6734,787.7824,1225.0
2024-08-14 13:55:00,794.11,795.52,794.1,794.1,946.0,786.851,788.2481,786.8411,786.8411,946.0
2024-08-14 14:00:00,792.6,792.6,790.86,790.86,325.0,785.3548,785.3548,783.6307,783.6307,325.0
2024-08-14 14:05:00,793.6,793.64,793.41,793.41,625.0,786.3457,786.3853,786.1574,786.1574,625.0
2024-08-14 14:10:00,792.45,792.45,792.45,792.45,200.0,785.2062,785.2062,785.2062,785.2062,200.0
2024-08-14 14:15:00,793.68,793.9,793.23,793.23,400.0,786.4249,786.6429,785.979,785.979,400.0
2024-08-14 14:20:00,794.35,794.35,793.28,793.28,825.0,787.0888,787.0888,786.0286,786.0286,825.0
2024-08-14 14:25:00,793.48,793.65,793.37,793.65,424.0,786.2268,786.3952,786.1178,786.3952,424.0
2024-08-14 14:30:00,794.02,794.19,792.96,794.04,607.0,786.7618,786.9303,785.7115,786.7816,607.0
2024-08-14 14:35:00,793.21,793.96,791.45,793.96,1860.0,785.9592,786.7024,784.2153,786.7024,1860.0
2024-08-14 14:40:00,793.73,793.73,792.48,792.8,800.0,786.4745,786.4745,785.2359,785.553,800.0
2024-08-14 14:45:00,791.41,792.76,791.41,792.58,2116.0,784.1757,785.5133,784.1757,785.335,2116.0
2024-08-14 14:50:00,792.62,793.76,792.22,793.75,1204.0,785.3746,786.5042,784.9783,786.4943,1204.0
2024-08-14 14:55:00,793.89,794.26,793.57,794.11,1633.0,786.633,786.9996,786.3159,786.851,1633.0
2024-08-14 15:00:00,794.11,794.29,794.1,794.22,1172.0,786.851,787.0293,786.8411,786.96,1172.0
2024-08-14 15:05:00,794.1,794.78,792.99,792.99,700.0,786.8411,787.5149,785.7412,785.7412,700.0
2024-08-14 15:10:00,793.19,793.19,789.77,789.85,1080.0,785.9394,785.9394,782.5507,782.6299,1080.0
2024-08-14 15:15:00,789.8,791.19,789.41,791.19,1500.0,782.5804,783.9577,782.194,783.9577,1500.0
2024-08-14 15:20:00,790.77,790.77,789.58,789.62,2100.0,783.5415,783.5415,782.3624,782.402,2100.0
2024-08-14 15:25:00,789.84,790.88,788.14,789.23,2700.0,782.62,783.6505,780.9356,782.0156,2700.0
2024-08-14 15:30:00,788.94,788.94,786.9,787.19,2720.0,781.7283,781.7283,779.7069,779.9942,2720.0
2024-08-14 15:35:00,788.08,788.76,787.12,788.21,2704.0,780.8761,781.5499,779.9249,781.0049,2704.0
2024-08-14 15:40:00,786.86,790.09,786.86,790.09,2908.0,779.6673,782.8677,779.6673,782.8677,2908.0
2024-08-14 15:45:00,789.9,792.34,789.56,792.34,1790.0,782.6795,785.0972,782.3426,785.0972,1790.0
2024-08-14 15:50:00,792.49,795.0,789.51,795.0,4293.0,785.2458,787.7329,782.293,787.7329,4293.0
2024-08-14 15:55:00,795.19,796.06,792.59,793.63,18229.0,787.9211,788.7832,785.3449,786.3754,18229.0
2024-08-15 09:30:00,811.5,811.5,804.04,810.98,8833.0,805.4764,805.4764,798.0717,804.9602,8833.0
2024-08-15 09:35:00,808.0,811.7,807.39,810.62,1841.0,802.0023,805.6749,801.3969,804.6029,1841.0
2024-08-15 09:40:00,812.0,812.73,809.22,811.06,1600.0,805.9726,806.6972,803.2133,805.0396,1600.0
2024-08-15 09:45:00,812.0,814.1,809.4,814.1,2395.0,805.9726,808.0571,803.3919,808.0571,2395.0
2024-08-15 09:50:00,812.79,815.72,812.7,814.53,1250.0,806.7568,809.665,806.6674,808.4839,1250.0
2024-08-15 09:55:00,814.09,816.18,812.82,815.88,1100.0,808.0471,810.1216,806.7866,809.8238,1100.0
2024-08-15 10:00:00,816.0,816.5,812.7,812.7,3767.0,809.9429,810.4392,806.6674,806.6674,3767.0
2024-08-15 10:05:00,812.28,812.88,810.83,812.84,2460.0,806.2506,806.8461,804.8113,806.8064,2460.0
2024-08-15 10:10:00,812.49,817.04,811.14,815.95,5995.0,806.459,810.9752,805.119,809.8933,5995.0
2024-08-15 10:15:00,817.95,818.76,815.95,818.67,2436.0,811.8785,812.6825,809.8933,812.5931,2436.0
2024-08-15 10:20:00,818.25,821.73,818.24,819.65,6699.0,812.1762,815.6304,812.1663,813.5659,6699.0
2024-08-15 10:25:00,820.37,822.03,819.18,820.94,1963.0,814.2805,815.9282,813.0993,814.8463,1963.0
2024-08-15 10:30:00,820.55,820.82,818.32,819.52,6400.0,814.4592,814.7272,812.2457,813.4368,6400.0
2024-08-15 10:35:00,818.7,822.51,818.7,822.51,1642.0,812.6229,816.4046,812.6229,816.4046,1642.0
2024-08-15 10:40:00,821.88,823.07,821.6,822.38,3046.0,815.7793,816.9605,815.5014,816.2756,3046.0
2024-08-15 10:45:00,822.57,823.84,821.71,823.42,2860.0,816.4642,817.7248,815.6106,817.3079,2860.0
2024-08-15 10:50:00,821.93,821.93,819.62,820.17,1754.0,815.8289,815.8289,813.5361,814.082,1754.0
2024-08-15 10:55:00,820.08,821.18,819.34,820.89,2379.0,813.9927,815.0845,813.2582,814.7967,2379.0
2024-08-15 11:00:00,820.56,822.22,820.56,822.22,600.0,814.4691,816.1168,814.4691,816.1168,600.0
2024-08-15 11:05:00,822.4,823.61,822.4,823.61,500.0,816.2954,817.4965,816.2954,817.4965,500.0
2024-08-15 11:10:00,823.72,824.51,823.38,824.12,900.0,817.6056,818.3898,817.2682,818.0027,900.0
2024-08-15 11:15:00,824.27,826.48,824.27,825.8,4396.0,818.1516,820.3452,818.1516,819.6702,4396.0
2024-08-15 11:20:00,825.95,826.35,824.36,824.71,1600.0,819.8191,820.2161,818.2409,818.5883,1600.0
2024-08-15 11:25:00,825.25,825.66,824.09,824.09,1415.0,819.1243,819.5312,817.9729,817.9729,1415.0
2024-08-15 11:30:00,824.09,826.69,823.97,825.3,1703.0,817.9729,820.5536,817.8538,819.1739,1703.0
2024-08-15 11:35:00,826.83,828.05,825.44,827.87,3628.0,820.6926,821.9035,819.3129,821.7248,3628.0
2024-08-15 11:40:00,828.26,831.67,827.85,831.67,1729.0,822.1119,825.4966,821.705,825.4966,1729.0
2024-08-15 11:45:00,831.53,832.0,831.22,831.85,1045.0,825.3577,825.8242,825.05,825.6753,1045.0
2024-08-15 11:50:00,832.21,832.49,831.13,832.3,2627.0,826.0326,826.3105,824.9606,826.122,2627.0
2024-08-15 11:55:00,832.28,832.75,830.43,830.43,3107.0,826.1021,826.5686,824.2658,824.2658,3107.0
2024-08-15 12:00:00,830.59,832.2,829.87,832.2,1468.0,824.4247,826.0227,823.71,826.0227,1468.0
2024-08-15 12:05:00,832.09,832.75,830.98,832.0,5610.0,825.9135,826.5686,824.8118,825.8242,5610.0
2024-08-15 12:10:00,832.04,833.36,832.0,832.72,2095.0,825.8639,827.1741,825.8242,826.5388,2095.0
2024-08-15 12:15:00,833.35,834.14,832.14,834.14,2300.0,827.1642,827.9483,825.9631,827.9483,2300.0
2024-08-15 12:20:00,833.58,834.55,833.49,834.47,3008.0,827.3925,828.3553,827.3031,828.2758,3008.0
2024-08-15 12:25:00,834.36,834.92,833.67,833.67,4205.0,828.1667,828.7225,827.4818,827.4818,4205.0
2024-08-15 12:30:00,833.54,833.69,829.51,830.21,1387.0,827.3528,827.5016,823.3527,824.0475,1387.0
2024-08-15 12:35:00,830.0,831.6,830.0,831.6,2028.0,823.839,825.4272,823.839,825.4272,2028.0
2024-08-15 12:40:00,830.84,831.54,829.67,830.2,1664.0,824.6728,825.3676,823.5115,824.0375,1664.0
2024-08-15 12:45:00,830.93,830.93,824.12,824.12,8446.0,824.7621,824.7621,818.0027,818.0027,8446.0
2024-08-15 12:50:00,824.86,827.44,824.85,827.44,1734.0,818.7372,821.298,818.7273,821.298,1734.0
2024-08-15 12:55:00,827.46,829.62,827.46,829.62,1000.0,821.3179,823.4619,821.3179,823.4619,1000.0
2024-08-15 13:00:00,828.98,831.5,828.03,831.5,1013.0,822.8266,825.3279,821.8837,825.3279,1013.0
2024-08-15 13:05:00,831.98,832.16,830.23,830.45,1132.0,825.8043,825.983,824.0673,824.2857,1132.0
2024-08-15 13:10:00,829.27,830.86,829.27,830.19,1940.0,823.1144,824.6926,823.1144,824.0276,1940.0
2024-08-15 13:15:00,830.84,831.75,830.48,831.7,561.0,824.6728,825.576,824.3155,825.5264,561.0
2024-08-15 13:20:00,830.89,831.75,830.89,831.75,666.0,824.7224,825.576,824.7224,825.576,666.0
2024-08-15 13:25:00,832.03,833.2,832.03,832.32,600.0,825.854,827.0153,825.854,826.1418,600.0
2024-08-15 13:30:00,831.73,833.98,831.73,833.94,2800.0,825.5562,827.7895,825.5562,827.7498,2800.0
2024-08-15 13:35:00,833.55,835.0,833.55,834.28,2438.0,827.3627,828.8019,827.3627,828.0873,2438.0
2024-08-15 13:40:00,834.98,836.54,834.97,836.35,2423.0,828.7821,830.3305,828.7721,830.1419,2423.0
2024-08-15 13:45:00,835.36,836.63,835.03,836.09,3800.0,829.1592,830.4198,828.8317,829.8838,3800.0
2024-08-15 13:50:00,835.66,835.66,833.44,833.6,2265.0,829.457,829.457,827.2535,827.4123,2265.0
2024-08-15 13:55:00,834.4,835.48,834.4,834.52,1547.0,828.2064,829.2784,828.2064,828.3255,1547.0
2024-08-15 14:00:00,835.04,835.59,834.97,835.49,1200.0,828.8416,829.3875,828.7721,829.2883,1200.0
2024-08-15 14:05:00,835.54,836.52,835.1,836.52,2150.0,829.3379,830.3106,828.9012,830.3106,2150.0
2024-08-15 14:10:00,836.0,836.23,833.45,833.45,2400.0,829.7945,830.0228,827.2634,827.2634,2400.0
2024-08-15 14:15:00,833.44,834.62,833.01,834.62,2455.0,827.2535,828.4247,826.8267,828.4247,2455.0
2024-08-15 14:20:00,835.15,836.11,834.8,835.05,1504.0,828.9508,829.9037,828.6034,828.8515,1504.0
2024-08-15 14:25:00,835.16,835.21,834.32,834.32,1403.0,828.9607,829.0104,828.127,828.127,1403.0
2024-08-15 14:30:00,833.49,833.64,832.25,833.4,1085.0,827.3031,827.452,826.0723,827.2138,1085.0
2024-08-15 14:35:00,834.57,834.57,833.47,833.5,400.0,828.3751,828.3751,827.2833,827.313,400.0
2024-08-15 14:40:00,833.5,834.41,832.62,833.8,1504.0,827.313,828.2163,826.4396,827.6108,1504.0
2024-08-15 14:45:00,833.65,834.78,833.62,833.62,2519.0,827.4619,828.5835,827.4322,827.4322,2519.0
2024-08-15 14:50:00,833.46,834.57,832.62,834.57,2250.0,827.2733,828.3751,826.4396,828.3751,2250.0
2024-08-15 14:55:00,834.48,835.41,833.88,835.41,2809.0,828.2858,829.2089,827.6902,829.2089,2809.0
2024-08-15 15:00:00,834.95,835.5,833.55,833.86,2334.0,828.7523,829.2982,827.3627,827.6704,2334.0
2024-08-15 15:05:00,834.34,835.23,834.34,834.51,1375.0,828.1468,829.0302,828.1468,828.3156,1375.0
2024-08-15 15:10:00,834.49,834.49,833.02,834.2,4833.0,828.2957,828.2957,826.8366,828.0079,4833.0
2024-08-15 15:15:00,834.77,835.26,834.16,834.61,3811.0,828.5736,829.06,827.9682,828.4148,3811.0
2024-08-15 15:20:00,834.61,834.98,832.69,834.98,4696.0,828.4148,828.7821,826.5091,828.7821,4696.0
2024-08-15 15:25:00,834.87,835.75,834.1,834.1,5341.0,828.6729,829.5463,827.9086,827.9086,5341.0
2024-08-15 15:30:00,834.86,836.44,834.75,835.67,5725.0,828.663,830.2312,828.5538,829.4669,5725.0
2024-08-15 15:35:00,835.67,835.81,834.94,835.81,2052.0,829.4669,829.6059,828.7424,829.6059,2052.0
2024-08-15 15:40:00,835.74,839.85,835.73,839.06,4306.0,829.5364,833.6159,829.5265,832.8318,4306.0
2024-08-15 15:45:00,838.88,839.12,834.7,835.63,9423.0,832.6531,832.8913,828.5041,829.4272,9423.0
2024-08-15 15:50:00,834.75,836.65,833.72,835.05,33949.0,828.5538,830.4397,827.5314,828.8515,33949.0
2024-08-15 15:55:00,835.45,839.48,835.45,836.17,49350.0,829.2486,833.2487,829.2486,829.9632,49350.0
2024-08-16 09:30:00,828.52,828.84,816.38,818.73,40460.0,822.37,822.6876,810.3201,812.6527,40460.0
2024-08-16 09:35:00,819.21,819.36,812.36,812.36,10056.0,813.1291,813.278,806.33,806.33,10056.0
2024-08-16 09:40:00,813.26,816.0,813.0,813.79,7836.0,807.2233,809.9429,806.9652,807.7494,7836.0
2024-08-16 09:45:00,812.5,812.5,808.96,811.0,5256.0,806.4689,806.4689,802.9552,804.9801,5256.0
2024-08-16 09:50:00,814.29,816.34,813.47,815.25,9793.0,808.2456,810.2804,807.4317,809.1985,9793.0
2024-08-16 09:55:00,814.49,815.0,810.39,811.69,3143.0,808.4442,808.9504,804.3746,805.6649,3143.0
2024-08-16 10:00:00,813.36,813.98,810.61,812.81,5338.0,807.3225,807.9379,804.593,806.7766,5338.0
2024-08-16 10:05:00,812.45,816.59,812.45,813.79,3355.0,806.4193,810.5286,806.4193,807.7494,3355.0
2024-08-16 10:10:00,815.33,816.98,815.0,816.98,4645.0,809.2779,810.9157,808.9504,810.9157,4645.0
2024-08-16 10:15:00,817.46,819.9,816.13,819.83,3648.0,811.3921,813.814,810.072,813.7445,3648.0
2024-08-16 10:20:00,820.08,821.66,816.33,817.6,4381.0,813.9927,815.5609,810.2705,811.5311,4381.0
2024-08-16 10:25:00,817.07,819.29,817.0,819.21,2969.0,811.005,813.2085,810.9355,813.1291,2969.0
2024-08-16 10:30:00,820.81,823.04,820.81,820.92,4514.0,814.7172,816.9307,814.7172,814.8264,4514.0
2024-08-16 10:35:00,820.97,822.72,818.06,818.5,2493.0,814.8761,816.6131,811.9877,812.4244,2493.0
2024-08-16 10:40:00,817.21,817.21,813.54,815.2,1630.0,811.144,811.144,807.5012,809.1489,1630.0
2024-08-16 10:45:00,815.89,815.89,810.74,810.74,4778.0,809.8338,809.8338,804.722,804.722,4778.0
2024-08-16 10:50:00,810.58,815.17,810.57,815.17,2000.0,804.5632,809.1191,804.5533,809.1191,2000.0
2024-08-16 10:55:00,813.14,813.31,813.14,813.3,400.0,807.1042,807.2729,807.1042,807.263,400.0
2024-08-16 11:00:00,814.38,815.36,814.28,815.01,500.0,808.335,809.3077,808.2357,808.9603,500.0
2024-08-16 11:05:00,815.28,815.28,815.27,815.28,200.0,809.2283,809.2283,809.2184,809.2283,200.0
2024-08-16 11:10:00,814.5,815.2,813.1,815.2,1195.0,808.4541,809.1489,807.0645,809.1489,1195.0
2024-08-16 11:15:00,814.46,814.46,811.6,812.16,641.0,808.4144,808.4144,805.5756,806.1315,641.0
2024-08-16 11:20:00,812.3,813.14,812.07,812.08,700.0,806.2704,807.1042,806.0421,806.052,700.0
2024-08-16 11:25:00,812.25,814.76,812.09,812.45,1806.0,806.2208,808.7122,806.062,806.4193,1806.0
2024-08-16 11:30:00,812.62,812.93,812.17,812.17,1990.0,806.588,806.8957,806.1414,806.1414,1990.0
2024-08-16 11:35:00,814.22,815.45,813.56,814.98,1950.0,808.1762,809.397,807.5211,808.9305,1950.0
2024-08-16 11:40:00,815.44,817.02,814.79,817.02,700.0,809.3871,810.9554,808.7419,810.9554,700.0
2024-08-16 11:45:00,815.91,816.07,815.42,815.47,586.0,809.8536,810.0124,809.3673,809.4169,586.0
2024-08-16 11:50:00,814.53,816.0,814.1,814.1,526.0,808.4839,809.9429,808.0571,808.0571,526.0
2024-08-16 11:55:00,816.38,816.38,815.61,815.62,300.0,810.3201,810.3201,809.5558,809.5658,300.0
2024-08-16 12:00:00,815.7,817.18,815.7,817.17,2025.0,809.6452,811.1142,809.6452,811.1043,2025.0
2024-08-16 12:05:00,817.19,818.62,817.18,818.62,347.0,811.1241,812.5435,811.1142,812.5435,347.0
2024-08-16 12:10:00,818.97,819.88,818.96,819.28,1000.0,812.8909,813.7941,812.881,813.1986,1000.0
2024-08-16 12:15:00,819.96,821.19,819.83,821.19,400.0,813.8736,815.0944,813.7445,815.0944,400.0
2024-08-16 12:20:00,820.21,822.11,820.2,822.11,800.0,814.1217,816.0076,814.1118,816.0076,800.0
2024-08-16 12:25:00,822.11,822.11,821.94,822.08,620.0,816.0076,816.0076,815.8389,815.9778,620.0
2024-08-16 12:30:00,821.45,824.23,821.2,824.23,1100.0,815.3525,818.1119,815.1044,818.1119,1100.0
2024-08-16 12:35:00,823.78,825.0,823.78,824.71,500.0,817.6652,818.8761,817.6652,818.5883,500.0
2024-08-16 12:40:00,824.19,824.19,823.37,823.97,1502.0,818.0722,818.0722,817.2582,817.8538,1502.0
2024-08-16 12:45:00,823.11,824.29,823.01,824.29,661.0,817.0002,818.1714,816.9009,818.1714,661.0
2024-08-16 12:50:00,824.36,824.36,824.13,824.32,500.0,818.2409,818.2409,818.0126,818.2012,500.0
2024-08-16 12:55:00,823.72,825.33,823.72,825.0,2250.0,817.6056,819.2037,817.6056,818.8761,2250.0
2024-08-16 13:00:00,825.0,825.0,825.0,825.0,0.0,818.8761,818.8761,818.8761,818.8761,0.0
2024-08-16 13:05:00,823.29,823.29,823.29,823.29,100.0,817.1788,817.1788,817.1788,817.1788,100.0
2024-08-16 13:10:00,824.29,824.3,824.04,824.04,491.0,818.1714,818.1813,817.9233,817.9233,491.0
2024-08-16 13:15:00,823.55,823.55,822.8,822.81,500.0,817.4369,817.4369,816.6925,816.7024,500.0
2024-08-16 13:20:00,823.15,824.41,823.14,824.29,2286.0,817.0399,818.2905,817.03,818.1714,2286.0
2024-08-16 13:25:00,824.43,824.43,822.19,822.19,1000.0,818.3104,818.3104,816.087,816.087,1000.0
2024-08-16 13:30:00,822.7,822.7,822.04,822.5,900.0,816.5932,816.5932,815.9381,816.3947,900.0
2024-08-16 13:35:00,822.57,824.4,822.57,824.4,1000.0,816.4642,818.2806,816.4642,818.2806,1000.0
2024-08-16 13:40:00,824.36,824.46,823.88,824.39,600.0,818.2409,818.3402,817.7645,818.2707,600.0
2024-08-16 13:45:00,823.96,823.96,821.64,821.74,1200.0,817.8439,817.8439,815.5411,815.6403,1200.0
2024-08-16 13:50:00,821.8,821.99,820.84,821.99,700.0,815.6999,815.8885,814.747,815.8885,700.0
2024-08-16 13:55:00,821.33,821.54,821.32,821.51,719.0,815.2334,815.4418,815.2235,815.4121,719.0
2024-08-16 14:00:00,821.98,821.98,820.64,820.64,1745.0,815.8786,815.8786,814.5485,814.5485,1745.0
2024-08-16 14:05:00,820.64,820.64,820.0,820.0,505.0,814.5485,814.5485,813.9133,813.9133,505.0
2024-08-16 14:10:00,820.0,820.44,819.35,819.78,4728.0,813.9133,814.35,813.2681,813.6949,4728.0
2024-08-16 14:15:00,820.56,820.57,820.46,820.47,300.0,814.4691,814.479,814.3698,814.3798,300.0
2024-08-16 14:20:00,821.88,821.88,820.44,820.69,300.0,815.7793,815.7793,814.35,814.5981,300.0
2024-08-16 14:25:00,820.59,821.21,820.34,820.94,1377.0,814.4989,815.1143,814.2507,814.8463,1377.0
2024-08-16 14:30:00,821.65,822.05,820.44,822.02,1876.0,815.551,815.948,814.35,815.9183,1876.0
2024-08-16 14:35:00,821.57,821.57,821.38,821.46,300.0,815.4716,815.4716,815.283,815.3624,300.0
2024-08-16 14:40:00,820.89,821.81,820.51,820.51,3825.0,814.7967,815.7098,814.4195,814.4195,3825.0
2024-08-16 14:45:00,820.51,820.52,819.7,820.47,400.0,814.4195,814.4294,813.6155,814.3798,400.0
2024-08-16 14:50:00,819.67,821.17,819.04,820.75,2003.0,813.5857,815.0746,812.9604,814.6577,2003.0
2024-08-16 14:55:00,820.75,820.75,820.75,820.75,0.0,814.6577,814.6577,814.6577,814.6577,0.0
2024-08-16 15:00:00,820.64,821.03,820.24,820.24,800.0,814.5485,814.9356,814.1515,814.1515,800.0
2024-08-16 15:05:00,820.35,821.08,820.14,820.14,470.0,814.2607,814.9852,814.0522,814.0522,470.0
2024-08-16 15:10:00,819.93,820.57,819.92,820.48,700.0,813.8438,814.479,813.8339,814.3897,700.0
2024-08-16 15:15:00,819.7,819.7,819.7,819.7,100.0,813.6155,813.6155,813.6155,813.6155,100.0
2024-08-16 15:20:00,819.61,820.31,819.05,820.24,1905.0,813.5262,814.221,812.9703,814.1515,1905.0
2024-08-16 15:25:00,819.87,820.31,819.12,819.45,1484.0,813.7842,814.221,813.0398,813.3673,1484.0
2024-08-16 15:30:00,819.0,819.07,818.0,818.85,3161.0,812.9207,812.9902,811.9281,812.7718,3161.0
2024-08-16 15:35:00,818.13,818.6,817.37,818.56,2578.0,812.0571,812.5237,811.3028,812.4839,2578.0
2024-08-16 15:40:00,818.56,818.72,817.78,817.78,4587.0,812.4839,812.6428,811.7097,811.7097,4587.0
2024-08-16 15:45:00,816.35,817.04,815.51,815.89,12873.0,810.2904,810.9752,809.4566,809.8338,12873.0
2024-08-16 15:50:00,816.49,819.47,816.39,819.03,10428.0,810.4293,813.3872,810.3301,812.9505,10428.0
2024-08-16 15:55:00,819.96,821.36,818.15,819.57,32432.0,813.8736,815.2632,812.077,813.4865,32432.0
2024-08-19 09:30:00,818.51,819.5,811.55,814.57,15421.0,812.4343,813.417,805.526,808.5236,15421.0
2024-08-19 09:35:00,810.0,810.0,802.94,806.91,1905.0,803.9875,803.9875,796.9799,800.9204,1905.0
2024-08-19 09:40:00,807.2,810.0,807.2,810.0,682.0,801.2083,803.9875,801.2083,803.9875,682.0
2024-08-19 09:45:00,803.77,806.82,803.76,806.5,983.0,797.8037,800.8311,797.7938,800.5135,983.0
2024-08-19 09:50:00,805.19,805.19,800.33,800.33,3209.0,799.2132,799.2132,794.3893,794.3893,3209.0
2024-08-19 09:55:00,801.59,802.38,800.0,802.16,2761.0,795.6399,796.424,794.0617,796.2057,2761.0
2024-08-19 10:00:00,802.4,802.86,799.55,801.37,1975.0,796.4439,796.9005,793.6151,795.4215,1975.0
2024-08-19 10:05:00,799.78,803.75,798.94,802.73,2905.0,793.8433,797.7839,793.0096,796.7715,2905.0
2024-08-19 10:10:00,803.75,805.0,803.37,805.0,2542.0,797.7839,799.0246,797.4067,799.0246,2542.0
2024-08-19 10:15:00,804.45,804.45,798.89,799.75,2189.0,798.4787,798.4787,792.96,793.8136,2189.0
2024-08-19 10:20:00,800.32,801.5,798.74,801.5,1138.0,794.3793,795.5506,792.8111,795.5506,1138.0
2024-08-19 10:25:00,800.88,804.17,800.67,804.17,2956.0,794.9352,798.2008,794.7267,798.2008,2956.0
2024-08-19 10:30:00,802.58,806.11,802.58,803.52,3035.0,796.6226,800.1264,796.6226,797.5556,3035.0
2024-08-19 10:35:00,803.56,804.45,802.65,803.0,1516.0,797.5953,798.4787,796.692,797.0394,1516.0
2024-08-19 10:40:00,803.0,803.75,802.45,803.37,1231.0,797.0394,797.7839,796.4935,797.4067,1231.0
2024-08-19 10:45:00,803.71,804.1,803.18,803.25,1250.0,797.7442,798.1313,797.2181,797.2876,1250.0
2024-08-19 10:50:00,804.0,807.18,804.0,806.81,2761.0,798.032,801.1884,798.032,800.8212,2761.0
2024-08-19 10:55:00,805.99,806.34,804.13,805.41,1655.0,800.0073,800.3547,798.1611,799.4316,1655.0
2024-08-19 11:00:00,806.27,806.27,805.83,806.01,340.0,800.2852,800.2852,799.8484,800.0271,340.0
2024-08-19 11:05:00,805.92,808.29,805.92,808.28,1879.0,799.9378,802.2902,799.9378,802.2803,1879.0
2024-08-19 11:10:00,808.43,808.43,805.04,805.7,1230.0,802.4291,802.4291,799.0643,799.7194,1230.0
2024-08-19 11:15:00,805.05,805.05,803.54,804.08,1064.0,799.0742,799.0742,797.5754,798.1114,1064.0
2024-08-19 11:20:00,805.15,806.0,804.97,805.66,1000.0,799.1735,800.0172,798.9948,799.6797,1000.0
2024-08-19 11:25:00,805.61,806.0,804.73,804.85,811.0,799.6301,800.0172,798.7566,798.8757,811.0
2024-08-19 11:30:00,804.28,806.5,804.12,806.08,1583.0,798.3099,800.5135,798.1511,800.0966,1583.0
2024-08-19 11:35:00,805.64,805.65,804.86,804.86,675.0,799.6599,799.6698,798.8856,798.8856,675.0
2024-08-19 11:40:00,805.6,805.91,804.84,805.91,745.0,799.6201,799.9278,798.8658,799.9278,745.0
2024-08-19 11:45:00,805.5,805.86,805.34,805.34,900.0,799.5209,799.8782,799.3621,799.3621,900.0
2024-08-19 11:50:00,805.12,806.65,803.61,806.65,6105.0,799.1437,800.6624,797.6449,800.6624,6105.0
2024-08-19 11:55:00,805.9,806.5,802.51,803.11,3782.0,799.9179,800.5135,796.5531,797.1486,3782.0
2024-08-19 12:00:00,802.8,805.17,802.48,805.0,900.0,796.8409,799.1933,796.5233,799.0246,900.0
2024-08-19 12:05:00,805.0,805.25,805.0,805.25,458.0,799.0246,799.2727,799.0246,799.2727,458.0
2024-08-19 12:10:00,804.62,804.67,803.59,803.59,1326.0,798.6474,798.6971,797.6251,797.6251,1326.0
2024-08-19 12:15:00,802.65,804.76,802.65,804.75,1100.0,796.692,798.7864,796.692,798.7765,1100.0
2024-08-19 12:20:00,804.57,804.76,804.1,804.12,1150.0,798.5978,798.7864,798.1313,798.1511,1150.0
2024-08-19 12:25:00,804.09,805.27,803.19,805.27,2528.0,798.1214,799.2926,797.228,799.2926,2528.0
2024-08-19 12:30:00,805.27,805.27,803.93,803.93,800.0,799.2926,799.2926,797.9625,797.9625,800.0
2024-08-19 12:35:00,804.09,804.75,804.08,804.29,705.0,798.1214,798.7765,798.1114,798.3199,705.0
2024-08-19 12:40:00,805.04,806.23,805.04,806.23,1100.0,799.0643,800.2455,799.0643,800.2455,1100.0
2024-08-19 12:45:00,805.09,805.66,804.73,805.18,2700.0,799.1139,799.6797,798.7566,799.2033,2700.0
2024-08-19 12:50:00,806.48,807.51,806.48,807.47,1428.0,800.4936,801.516,800.4936,801.4763,1428.0
2024-08-19 12:55:00,807.28,808.01,806.71,806.71,1925.0,801.2877,802.0123,800.7219,800.7219,1925.0
2024-08-19 13:00:00,806.46,807.38,806.46,807.38,300.0,800.4738,801.3869,800.4738,801.3869,300.0
2024-08-19 13:05:00,807.49,807.5,806.78,807.5,802.0,801.4961,801.506,800.7914,801.506,802.0
2024-08-19 13:10:00,807.82,807.82,805.54,805.54,700.0,801.8237,801.8237,799.5606,799.5606,700.0
2024-08-19 13:15:00,805.23,806.14,805.17,806.13,900.0,799.2529,800.1561,799.1933,800.1462,900.0
2024-08-19 13:20:00,806.03,806.92,805.83,806.24,2014.0,800.047,800.9303,799.8484,800.2554,2014.0
2024-08-19 13:25:00,806.89,807.72,806.54,806.73,1700.0,800.9006,801.7244,800.5532,800.7418,1700.0
2024-08-19 13:30:00,807.17,809.24,806.58,809.23,1864.0,801.1785,803.2331,800.5929,803.2232,1864.0
2024-08-19 13:35:00,809.1,810.15,808.68,809.38,1069.0,803.0942,804.1364,802.6773,803.3721,1069.0
2024-08-19 13:40:00,809.6,809.6,809.6,809.6,100.0,803.5905,803.5905,803.5905,803.5905,100.0
2024-08-19 13:45:00,808.99,809.14,808.91,809.14,300.0,802.985,803.1339,802.9056,803.1339,300.0
2024-08-19 13:50:00,808.4,809.93,808.4,809.93,216.0,802.3994,803.918,802.3994,803.918,216.0
2024-08-19 13:55:00,808.9,810.29,808.89,810.02,1120.0,802.8957,804.2753,802.8857,804.0073,1120.0
2024-08-19 14:00:00,810.29,811.23,810.29,810.59,1197.0,804.2753,805.2084,804.2753,804.5731,1197.0
2024-08-19 14:05:00,811.4,811.78,810.99,811.78,1583.0,805.3771,805.7543,804.9701,805.7543,1583.0
2024-08-19 14:10:00,811.92,811.92,811.16,811.84,914.0,805.8932,805.8932,805.1389,805.8138,914.0
2024-08-19 14:15:00,811.3,811.3,810.89,810.89,554.0,805.2778,805.2778,804.8709,804.8709,554.0
2024-08-19 14:20:00,811.74,812.08,810.99,811.69,1800.0,805.7146,806.052,804.9701,805.6649,1800.0
2024-08-19 14:25:00,811.75,813.38,811.74,813.38,907.0,805.7245,807.3424,805.7146,807.3424,907.0
2024-08-19 14:30:00,813.57,813.73,813.3,813.72,1250.0,807.531,807.6898,807.263,807.6799,1250.0
2024-08-19 14:35:00,813.26,813.71,812.66,813.1,1698.0,807.2233,807.6699,806.6277,807.0645,1698.0
2024-08-19 14:40:00,814.09,815.18,813.78,815.18,1035.0,808.0471,809.129,807.7394,809.129,1035.0
2024-08-19 14:45:00,814.78,816.68,814.78,816.37,1401.0,808.732,810.6179,808.732,810.3102,1401.0
2024-08-19 14:50:00,815.63,815.98,814.18,814.9,2722.0,809.5757,809.9231,808.1365,808.8511,2722.0
2024-08-19 14:55:00,815.0,815.37,814.2,814.2,2204.0,808.9504,809.3176,808.1563,808.1563,2204.0
2024-08-19 15:00:00,814.18,814.18,812.57,813.73,1300.0,808.1365,808.1365,806.5384,807.6898,1300.0
2024-08-19 15:05:00,812.86,815.52,812.85,815.41,2405.0,806.8263,809.4665,806.8163,809.3573,2405.0
2024-08-19 15:10:00,814.77,814.85,813.51,814.15,1213.0,808.7221,808.8015,807.4714,808.1067,1213.0
2024-08-19 15:15:00,815.17,815.47,814.74,815.07,1525.0,809.1191,809.4169,808.6923,809.0199,1525.0
2024-08-19 15:20:00,815.07,815.43,815.06,815.27,1373.0,809.0199,809.3772,809.0099,809.2184,1373.0
2024-08-19 15:25:00,815.77,817.07,815.2,817.07,2103.0,809.7147,811.005,809.1489,811.005,2103.0
2024-08-19 15:30:00,817.14,817.14,815.49,816.84,1753.0,811.0745,811.0745,809.4367,810.7767,1753.0
2024-08-19 15:35:00,817.06,817.06,813.92,813.92,1590.0,810.9951,810.9951,807.8784,807.8784,1590.0
2024-08-19 15:40:00,815.31,815.31,813.67,813.67,1216.0,809.2581,809.2581,807.6302,807.6302,1216.0
2024-08-19 15:45:00,813.23,813.23,809.8,810.59,3230.0,807.1935,807.1935,803.789,804.5731,3230.0
2024-08-19 15:50:00,810.59,819.08,810.59,818.8,13602.0,804.5731,813.0001,804.5731,812.7222,13602.0
2024-08-19 15:55:00,819.56,821.62,818.77,820.45,34773.0,813.4765,815.5212,812.6924,814.3599,34773.0
2024-08-20 09:30:00,819.21,819.21,815.05,816.53,9250.0,813.1291,813.1291,809.0,810.469,9250.0
2024-08-20 09:35:00,816.5,816.53,816.0,816.0,1500.0,810.4392,810.469,809.9429,809.9429,1500.0
2024-08-20 09:40:00,812.66,817.86,812.66,815.57,1677.0,806.6277,811.7891,806.6277,809.5161,1677.0
2024-08-20 09:45:00,816.86,820.45,816.61,819.98,2525.0,810.7966,814.3599,810.5484,813.8934,2525.0
2024-08-20 09:50:00,821.0,822.35,819.42,821.35,2655.0,814.9058,816.2458,813.3376,815.2532,2655.0
2024-08-20 09:55:00,821.35,823.86,821.01,823.11,2895.0,815.2532,817.7446,814.9158,817.0002,2895.0
2024-08-20 10:00:00,821.9,821.9,818.08,818.1,1314.0,815.7992,815.7992,812.0075,812.0274,1314.0
2024-08-20 10:05:00,818.66,819.91,818.4,819.91,611.0,812.5832,813.8239,812.3251,813.8239,611.0
2024-08-20 10:10:00,819.31,819.31,812.0,815.12,2466.0,813.2284,813.2284,805.9726,809.0695,2466.0
2024-08-20 10:15:00,814.88,814.89,812.5,813.91,2647.0,808.8313,808.8412,806.4689,807.8685,2647.0
2024-08-20 10:20:00,813.76,814.75,812.55,812.55,1130.0,807.7196,808.7022,806.5186,806.5186,1130.0
2024-08-20 10:25:00,812.33,812.33,809.93,811.97,2308.0,806.3002,806.3002,803.918,805.9429,2308.0
2024-08-20 10:30:00,812.65,813.23,810.6,810.61,1300.0,806.6178,807.1935,804.583,804.593,1300.0
2024-08-20 10:35:00,810.4,810.71,804.13,804.13,700.0,804.3845,804.6922,798.1611,798.1611,700.0
2024-08-20 10:40:00,805.31,807.03,803.0,803.44,2726.0,799.3323,801.0395,797.0394,797.4762,2726.0
2024-08-20 10:45:00,804.79,809.36,804.79,809.36,1702.0,798.8162,803.3522,798.8162,803.3522,1702.0
2024-08-20 10:50:00,808.22,810.05,807.45,808.89,508.0,802.2207,804.0371,801.4564,802.8857,508.0
2024-08-20 10:55:00,807.82,807.82,804.91,805.48,900.0,801.8237,801.8237,798.9353,799.501,900.0
2024-08-20 11:00:00,806.0,807.59,806.0,807.48,5448.0,800.0172,801.5954,800.0172,801.4862,5448.0
2024-08-20 11:05:00,806.91,808.03,806.15,806.86,813.0,800.9204,802.0321,800.1661,800.8708,813.0
2024-08-20 11:10:00,808.02,809.26,807.14,809.26,1222.0,802.0222,803.253,801.1487,803.253,1222.0
2024-08-20 11:15:00,809.27,810.98,808.58,810.5,2107.0,803.2629,804.9602,802.578,804.4838,2107.0
2024-08-20 11:20:00,811.63,812.35,810.44,811.76,965.0,805.6054,806.32,804.4242,805.7344,965.0
2024-08-20 11:25:00,811.09,811.21,809.5,810.47,1123.0,805.0694,805.1885,803.4912,804.454,1123.0
2024-08-20 11:30:00,811.97,811.97,811.47,811.47,500.0,805.9429,805.9429,805.4466,805.4466,500.0
2024-08-20 11:35:00,812.91,813.22,812.27,812.27,913.0,806.8759,807.1836,806.2406,806.2406,913.0
2024-08-20 11:40:00,812.04,812.42,809.73,809.73,2354.0,806.0123,806.3895,803.7195,803.7195,2354.0
2024-08-20 11:45:00,809.73,809.84,808.22,809.53,625.0,803.7195,803.8287,802.2207,803.521,625.0
2024-08-20 11:50:00,809.07,810.48,808.94,810.48,1800.0,803.0644,804.4639,802.9354,804.4639,1800.0
2024-08-20 11:55:00,810.17,811.76,809.33,811.52,2000.0,804.1562,805.7344,803.3225,805.4962,2000.0
2024-08-20 12:00:00,812.41,812.41,810.79,811.02,1444.0,806.3796,806.3796,804.7716,804.9999,1444.0
2024-08-20 12:05:00,811.25,811.5,810.38,810.84,5237.0,805.2282,805.4764,804.3647,804.8213,5237.0
2024-08-20 12:10:00,809.54,809.54,808.56,808.95,621.0,803.5309,803.5309,802.5582,802.9453,621.0
2024-08-20 12:15:00,809.09,809.2,808.53,808.84,1080.0,803.0842,803.1934,802.5284,802.8361,1080.0
2024-08-20 12:20:00,809.38,809.38,807.93,807.93,425.0,803.3721,803.3721,801.9329,801.9329,425.0
2024-08-20 12:25:00,808.27,808.27,806.78,807.51,1136.0,802.2703,802.2703,800.7914,801.516,1136.0
2024-08-20 12:30:00,807.38,808.74,807.11,807.84,10484.0,801.3869,802.7368,801.1189,801.8435,10484.0
2024-08-20 12:35:00,807.76,807.76,807.66,807.66,300.0,801.7641,801.7641,801.6649,801.6649,300.0
2024-08-20 12:40:00,808.09,808.09,807.4,807.41,331.0,802.0917,802.0917,801.4068,801.4167,331.0
2024-08-20 12:45:00,807.74,808.56,807.61,808.41,500.0,801.7443,802.5582,801.6152,802.4093,500.0
2024-08-20 12:50:00,809.32,809.32,807.31,807.32,894.0,803.3125,803.3125,801.3175,801.3274,894.0
2024-08-20 12:55:00,807.03,807.03,806.34,806.34,300.0,801.0395,801.0395,800.3547,800.3547,300.0
2024-08-20 13:00:00,804.0,805.41,804.0,804.2,1550.0,798.032,799.4316,798.032,798.2305,1550.0
2024-08-20 13:05:00,806.64,806.64,806.02,806.37,700.0,800.6524,800.6524,800.037,800.3844,700.0
2024-08-20 13:10:00,807.28,807.28,806.39,806.39,800.0,801.2877,801.2877,800.4043,800.4043,800.0
2024-08-20 13:15:00,806.19,807.82,806.14,807.82,1417.0,800.2058,801.8237,800.1561,801.8237,1417.0
2024-08-20 13:20:00,807.2,808.41,806.89,807.79,941.0,801.2083,802.4093,800.9006,801.7939,941.0
2024-08-20 13:25:00,808.1,809.23,807.74,809.23,500.0,802.1016,803.2232,801.7443,803.2232,500.0
2024-08-20 13:30:00,808.17,810.22,808.16,810.22,900.0,802.1711,804.2059,802.1611,804.2059,900.0
2024-08-20 13:35:00,810.06,810.39,809.97,810.0,4290.0,804.047,804.3746,803.9577,803.9875,4290.0
2024-08-20 13:40:00,810.0,811.09,809.84,810.99,2219.0,803.9875,805.0694,803.8287,804.9701,2219.0
2024-08-20 13:45:00,811.46,813.18,811.46,813.11,1100.0,805.4366,807.1439,805.4366,807.0744,1100.0
2024-08-20 13:50:00,813.03,813.03,812.72,812.73,525.0,806.995,806.995,806.6873,806.6972,525.0
2024-08-20 13:55:00,811.99,813.02,811.98,812.78,1165.0,805.9627,806.9851,805.9528,806.7469,1165.0
2024-08-20 14:00:00,812.81,813.06,812.57,813.05,800.0,806.7766,807.0248,806.5384,807.0148,800.0
2024-08-20 14:05:00,813.21,814.51,813.2,813.97,1151.0,807.1737,808.464,807.1637,807.928,1151.0
2024-08-20 14:10:00,813.97,815.0,813.78,814.36,5568.0,807.928,808.9504,807.7394,808.3151,5568.0
2024-08-20 14:15:00,814.19,814.41,814.18,814.22,1878.0,808.1464,808.3648,808.1365,808.1762,1878.0
2024-08-20 14:20:00,814.22,815.28,813.43,815.28,2080.0,808.1762,809.2283,807.392,809.2283,2080.0
2024-08-20 14:25:00,815.09,815.87,814.35,814.5,1278.0,809.0397,809.8139,808.3052,808.4541,1278.0
2024-08-20 14:30:00,815.01,815.99,815.01,815.99,300.0,808.9603,809.933,808.9603,809.933,300.0
2024-08-20 14:35:00,816.54,817.81,816.54,817.81,900.0,810.4789,811.7395,810.4789,811.7395,900.0
2024-08-20 14:40:00,817.14,818.23,817.12,817.99,1039.0,811.0745,812.1564,811.0546,811.9182,1039.0
2024-08-20 14:45:00,817.81,817.99,817.76,817.99,400.0,811.7395,811.9182,811.6899,811.9182,400.0
2024-08-20 14:50:00,817.79,817.79,816.0,817.78,1857.0,811.7197,811.7197,809.9429,811.7097,1857.0
2024-08-20 14:55:00,818.33,819.7,818.32,819.7,851.0,812.2557,813.6155,812.2457,813.6155,851.0
2024-08-20 15:00:00,819.15,819.33,818.33,818.33,700.0,813.0696,813.2482,812.2557,812.2557,700.0
2024-08-20 15:05:00,818.54,818.54,816.63,816.85,1638.0,812.4641,812.4641,810.5683,810.7866,1638.0
2024-08-20 15:10:00,816.08,816.59,816.08,816.59,514.0,810.0224,810.5286,810.0224,810.5286,514.0
2024-08-20 15:15:00,815.25,815.25,813.81,813.99,810.0,809.1985,809.1985,807.7692,807.9479,810.0
2024-08-20 15:20:00,813.45,813.45,813.44,813.45,300.0,807.4119,807.4119,807.402,807.4119,300.0
2024-08-20 15:25:00,812.71,812.88,812.69,812.7,400.0,806.6774,806.8461,806.6575,806.6674,400.0
2024-08-20 15:30:00,812.88,813.41,812.35,812.87,705.0,806.8461,807.3722,806.32,806.8362,705.0
2024-08-20 15:35:00,812.24,813.25,811.73,812.24,8563.0,806.2109,807.2134,805.7046,806.2109,8563.0
2024-08-20 15:40:00,811.56,812.42,811.55,811.6,5300.0,805.5359,806.3895,805.526,805.5756,5300.0
2024-08-20 15:45:00,811.6,813.53,811.45,813.16,19146.0,805.5756,807.4913,805.4267,807.124,19146.0
2024-08-20 15:50:00,814.24,815.36,809.32,811.86,6828.0,808.196,809.3077,803.3125,805.8337,6828.0
2024-08-20 15:55:00,812.05,812.86,810.9,810.96,20422.0,806.0223,806.8263,804.8808,804.9404,20422.0
2024-08-21 09:30:00,818.68,819.9,814.0,816.78,5763.0,812.6031,813.814,807.9578,810.7172,5763.0
2024-08-21 09:35:00,817.64,820.24,816.78,820.24,6714.0,811.5708,814.1515,810.7172,814.1515,6714.0
2024-08-21 09:40:00,819.96,821.18,816.22,816.23,733.0,813.8736,815.0845,810.1613,810.1712,733.0
2024-08-21 09:45:00,818.15,818.15,814.9,815.01,614.0,812.077,812.077,808.8511,808.9603,614.0
2024-08-21 09:50:00,815.0,815.98,812.2,812.85,904.0,808.9504,809.9231,806.1712,806.8163,904.0
2024-08-21 09:55:00,814.18,815.5,813.35,814.4,1021.0,808.1365,809.4467,807.3126,808.3548,1021.0
2024-08-21 10:00:00,815.26,818.22,814.17,817.7,1813.0,809.2084,812.1465,808.1265,811.6303,1813.0
2024-08-21 10:05:00,817.0,819.7,816.26,817.71,1536.0,810.9355,813.6155,810.201,811.6403,1536.0
2024-08-21 10:10:00,818.09,818.74,815.48,815.87,1448.0,812.0174,812.6626,809.4268,809.8139,1448.0
2024-08-21 10:15:00,815.72,818.8,815.71,817.75,1069.0,809.665,812.7222,809.6551,811.68,1069.0
2024-08-21 10:20:00,818.55,818.55,817.28,817.28,1000.0,812.474,812.474,811.2134,811.2134,1000.0
2024-08-21 10:25:00,815.56,815.74,814.31,815.74,3000.0,809.5062,809.6849,808.2655,809.6849,3000.0
2024-08-21 10:30:00,816.65,818.25,815.79,815.79,462.0,810.5881,812.1762,809.7345,809.7345,462.0
2024-08-21 10:35:00,816.67,822.7,816.53,821.43,1904.0,810.608,816.5932,810.469,815.3326,1904.0
2024-08-21 10:40:00,821.8,827.57,821.29,826.58,1905.0,815.6999,821.4271,815.1937,820.4444,1905.0
2024-08-21 10:45:00,825.16,826.97,823.87,823.87,1022.0,819.035,820.8315,817.7545,817.7545,1022.0
2024-08-21 10:50:00,821.98,821.98,816.33,817.67,1106.0,815.8786,815.8786,810.2705,811.6006,1106.0
2024-08-21 10:55:00,815.66,816.54,814.49,815.98,1102.0,809.6055,810.4789,808.4442,809.9231,1102.0
2024-08-21 11:00:00,818.67,818.67,817.81,817.82,1600.0,812.5931,812.5931,811.7395,811.7494,1600.0
2024-08-21 11:05:00,818.07,818.4,817.0,817.0,600.0,811.9976,812.3251,810.9355,810.9355,600.0
2024-08-21 11:10:00,818.61,820.97,818.6,820.86,600.0,812.5336,814.8761,812.5237,814.7669,600.0
2024-08-21 11:15:00,820.38,821.34,818.34,818.44,1033.0,814.2904,815.2433,812.2656,812.3648,1033.0
2024-08-21 11:20:00,818.59,821.09,818.57,819.95,983.0,812.5137,814.9952,812.4939,813.8636,983.0
2024-08-21 11:25:00,820.33,821.27,820.23,820.23,400.0,814.2408,815.1738,814.1416,814.1416,400.0
2024-08-21 11:30:00,820.01,820.02,818.43,819.08,620.0,813.9232,813.9331,812.3549,813.0001,620.0
2024-08-21 11:35:00,818.65,820.08,818.6,820.08,500.0,812.5733,813.9927,812.5237,813.9927,500.0
2024-08-21 11:40:00,819.57,819.57,818.44,818.57,309.0,813.4865,813.4865,812.3648,812.4939,309.0
2024-08-21 11:45:00,819.44,821.19,819.32,819.55,1497.0,813.3574,815.0944,813.2383,813.4666,1497.0
2024-08-21 11:50:00,818.95,818.95,818.95,818.95,1387.0,812.8711,812.8711,812.8711,812.8711,1387.0
2024-08-21 11:55:00,818.95,818.95,818.95,818.95,0.0,812.8711,812.8711,812.8711,812.8711,0.0
2024-08-21 12:00:00,817.45,818.84,815.0,816.11,1242.0,811.3822,812.7619,808.9504,810.0521,1242.0
2024-08-21 12:05:00,816.35,817.68,815.28,817.68,497.0,810.2904,811.6105,809.2283,811.6105,497.0
2024-08-21 12:10:00,818.96,819.77,818.26,818.26,318.0,812.881,813.685,812.1862,812.1862,318.0
2024-08-21 12:15:00,816.59,818.55,816.59,818.5,300.0,810.5286,812.474,810.5286,812.4244,300.0
2024-08-21 12:20:00,819.86,820.99,819.45,820.99,873.0,813.7743,814.8959,813.3673,814.8959,873.0
2024-08-21 12:25:00,820.98,820.98,820.57,820.92,500.0,814.886,814.886,814.479,814.8264,500.0
2024-08-21 12:30:00,820.88,820.88,819.6,820.38,600.0,814.7867,814.7867,813.5162,814.2904,600.0
2024-08-21 12:35:00,821.0,821.1,820.34,821.1,1820.0,814.9058,815.0051,814.2507,815.0051,1820.0
2024-08-21 12:40:00,820.38,821.52,820.38,821.51,300.0,814.2904,815.422,814.2904,815.4121,300.0
2024-08-21 12:45:00,821.47,821.47,821.47,821.47,100.0,815.3723,815.3723,815.3723,815.3723,100.0
2024-08-21 12:50:00,820.54,820.65,820.53,820.65,205.0,814.4493,814.5584,814.4393,814.5584,205.0
2024-08-21 12:55:00,821.27,822.17,821.27,822.17,2274.0,815.1738,816.0672,815.1738,816.0672,2274.0
2024-08-21 13:00:00,822.12,823.6,822.12,822.33,1900.0,816.0175,817.4865,816.0175,816.226,1900.0
2024-08-21 13:05:00,821.51,821.51,821.51,821.51,167.0,815.4121,815.4121,815.4121,815.4121,167.0
2024-08-21 13:10:00,821.68,821.84,820.89,821.84,300.0,815.5808,815.7396,814.7967,815.7396,300.0
2024-08-21 13:15:00,821.65,821.65,820.77,820.8,900.0,815.551,815.551,814.6775,814.7073,900.0
2024-08-21 13:20:00,820.0,820.0,819.45,819.45,300.0,813.9133,813.9133,813.3673,813.3673,300.0
2024-08-21 13:25:00,819.57,820.42,819.45,819.45,657.0,813.4865,814.3301,813.3673,813.3673,657.0
2024-08-21 13:30:00,820.19,820.86,819.63,820.86,1249.0,814.1018,814.7669,813.546,814.7669,1249.0
2024-08-21 13:35:00,821.22,821.22,819.63,820.48,946.0,815.1242,815.1242,813.546,814.3897,946.0
2024-08-21 13:40:00,821.26,821.65,820.82,821.0,1197.0,815.1639,815.551,814.7272,814.9058,1197.0
2024-08-21 13:45:00,821.82,822.53,821.41,822.53,300.0,815.7197,816.4245,815.3128,816.4245,300.0
2024-08-21 13:50:00,822.86,823.59,822.86,823.59,1396.0,816.752,817.4766,816.752,817.4766,1396.0
2024-08-21 13:55:00,823.87,824.4,823.37,823.38,770.0,817.7545,818.2806,817.2582,817.2682,770.0
2024-08-21 14:00:00,824.87,826.6,824.61,826.6,1120.0,818.7471,820.4643,818.489,820.4643,1120.0
2024-08-21 14:05:00,825.07,826.27,825.07,826.26,364.0,818.9456,820.1367,818.9456,820.1268,364.0
2024-08-21 14:10:00,825.49,826.52,824.45,824.45,534.0,819.3625,820.3849,818.3302,818.3302,534.0
2024-08-21 14:15:00,826.52,826.87,826.36,826.67,726.0,820.3849,820.7323,820.226,820.5337,726.0
2024-08-21 14:20:00,826.89,828.0,826.19,828.0,2276.0,820.7521,821.8539,820.0573,821.8539,2276.0
2024-08-21 14:25:00,828.18,829.0,828.01,829.0,980.0,822.0325,822.8465,821.8638,822.8465,980.0
2024-08-21 14:30:00,829.22,833.28,829.22,832.13,2948.0,823.0648,827.0947,823.0648,825.9532,2948.0
2024-08-21 14:35:00,831.17,831.17,828.08,828.08,800.0,825.0003,825.0003,821.9333,821.9333,800.0
2024-08-21 14:40:00,828.99,828.99,826.85,828.03,1064.0,822.8365,822.8365,820.7124,821.8837,1064.0
2024-08-21 14:45:00,826.11,827.1,826.1,827.0,700.0,819.9779,820.9606,819.968,820.8613,700.0
2024-08-21 14:50:00,827.48,828.17,827.48,828.17,350.0,821.3377,822.0226,821.3377,822.0226,350.0
2024-08-21 14:55:00,828.17,828.52,827.32,827.36,1204.0,822.0226,822.37,821.1789,821.2186,1204.0
2024-08-21 15:00:00,825.88,826.11,825.88,826.11,1500.0,819.7496,819.9779,819.7496,819.9779,1500.0
2024-08-21 15:05:00,825.13,825.52,824.38,824.66,1347.0,819.0052,819.3923,818.2607,818.5387,1347.0
2024-08-21 15:10:00,824.89,824.89,823.92,823.92,812.0,818.767,818.767,817.8042,817.8042,812.0
2024-08-21 15:15:00,823.6,823.6,822.8,822.81,300.0,817.4865,817.4865,816.6925,816.7024,300.0
2024-08-21 15:20:00,821.71,822.62,821.57,822.62,1372.0,815.6106,816.5138,815.4716,816.5138,1372.0
2024-08-21 15:25:00,822.68,824.89,822.68,824.89,1109.0,816.5734,818.767,816.5734,818.767,1109.0
2024-08-21 15:30:00,824.58,826.93,824.58,826.93,1225.0,818.4593,820.7918,818.4593,820.7918,1225.0
2024-08-21 15:35:00,827.2,827.74,826.23,826.33,800.0,821.0598,821.5958,820.097,820.1963,800.0
2024-08-21 15:40:00,826.54,826.54,825.34,825.51,519.0,820.4047,820.4047,819.2136,819.3824,519.0
2024-08-21 15:45:00,825.21,827.86,824.71,827.86,1214.0,819.0846,821.7149,818.5883,821.7149,1214.0
2024-08-21 15:50:00,827.63,830.36,823.75,829.5,23231.0,821.4866,824.1964,817.6354,823.3427,23231.0
2024-08-21 15:55:00,829.03,829.03,825.99,826.55,15549.0,822.8762,822.8762,819.8588,820.4146,15549.0
2024-08-22 09:30:00,828.39,832.0,827.82,829.03,6957.0,822.241,825.8242,821.6752,822.8762,6957.0
2024-08-22 09:35:00,825.0,825.0,820.31,821.48,2206.0,818.8761,818.8761,814.221,815.3823,2206.0
2024-08-22 09:40:00,822.07,823.84,821.93,822.47,1604.0,815.9679,817.7248,815.8289,816.3649,1604.0
2024-08-22 09:45:00,824.1,824.1,816.78,816.78,1467.0,817.9828,817.9828,810.7172,810.7172,1467.0
2024-08-22 09:50:00,817.7,818.6,815.0,816.66,1674.0,811.6303,812.5237,808.9504,810.5981,1674.0
2024-08-22 09:55:00,817.25,819.77,815.95,817.15,1984.0,811.1837,813.685,809.8933,811.0844,1984.0
2024-08-22 10:00:00,817.25,818.98,814.0,817.14,3511.0,811.1837,812.9008,807.9578,811.0745,3511.0
2024-08-22 10:05:00,817.0,817.31,812.5,812.63,3286.0,810.9355,811.2432,806.4689,806.598,3286.0
2024-08-22 10:10:00,812.27,813.27,810.95,812.81,2909.0,806.2406,807.2332,804.9304,806.7766,2909.0
2024-08-22 10:15:00,813.17,814.44,812.07,813.74,2705.0,807.134,808.3945,806.0421,807.6997,2705.0
2024-08-22 10:20:00,813.7,818.02,813.68,818.02,2043.0,807.66,811.948,807.6402,811.948,2043.0
2024-08-22 10:25:00,816.19,819.0,815.14,815.14,1108.0,810.1315,812.9207,809.0893,809.0893,1108.0
2024-08-22 10:30:00,815.74,815.74,814.73,815.37,1000.0,809.6849,809.6849,808.6824,809.3176,1000.0
2024-08-22 10:35:00,816.11,816.11,816.11,816.11,102.0,810.0521,810.0521,810.0521,810.0521,102.0
2024-08-22 10:40:00,817.21,817.21,814.92,814.92,200.0,811.144,811.144,808.871,808.871,200.0
2024-08-22 10:45:00,814.46,814.46,813.61,813.61,300.0,808.4144,808.4144,807.5707,807.5707,300.0
2024-08-22 10:50:00,814.61,814.89,813.27,813.28,600.0,808.5633,808.8412,807.2332,807.2431,600.0
2024-08-22 10:55:00,816.36,816.93,816.36,816.53,651.0,810.3003,810.866,810.3003,810.469,651.0
2024-08-22 11:00:00,817.15,818.08,817.09,818.08,608.0,811.0844,812.0075,811.0249,812.0075,608.0
2024-08-22 11:05:00,816.96,816.96,814.99,815.43,1066.0,810.8958,810.8958,808.9404,809.3772,1066.0
2024-08-22 11:10:00,814.44,816.65,814.44,816.6,1200.0,808.3945,810.5881,808.3945,810.5385,1200.0
2024-08-22 11:15:00,815.96,816.05,813.52,813.52,458.0,809.9032,809.9926,807.4814,807.4814,458.0
2024-08-22 11:20:00,812.37,813.07,810.5,811.92,2245.0,806.3399,807.0347,804.4838,805.8932,2245.0
2024-08-22 11:25:00,811.49,813.36,811.33,812.12,1200.0,805.4664,807.3225,805.3076,806.0918,1200.0
2024-08-22 11:30:00,812.08,812.1,810.0,810.9,2514.0,806.052,806.0719,803.9875,804.8808,2514.0
2024-08-22 11:35:00,812.79,812.79,809.04,809.04,1620.0,806.7568,806.7568,803.0346,803.0346,1620.0
2024-08-22 11:40:00,809.4,809.4,804.06,804.74,1930.0,803.3919,803.3919,798.0916,798.7665,1930.0
2024-08-22 11:45:00,804.64,805.75,804.64,805.43,577.0,798.6673,799.769,798.6673,799.4514,577.0
2024-08-22 11:50:00,804.54,805.11,803.56,804.08,1090.0,798.568,799.1338,797.5953,798.1114,1090.0
2024-08-22 11:55:00,806.13,810.5,806.13,810.5,6261.0,800.1462,804.4838,800.1462,804.4838,6261.0
2024-08-22 12:00:00,809.24,811.22,809.02,811.22,3255.0,803.2331,805.1984,803.0148,805.1984,3255.0
2024-08-22 12:05:00,811.13,812.16,810.28,812.16,2403.0,805.1091,806.1315,804.2654,806.1315,2403.0
2024-08-22 12:10:00,811.13,811.4,810.51,811.31,893.0,805.1091,805.3771,804.4937,805.2878,893.0
2024-08-22 12:15:00,812.15,812.15,810.7,811.66,637.0,806.1215,806.1215,804.6823,805.6352,637.0
2024-08-22 12:20:00,813.13,815.07,813.13,815.07,1252.0,807.0943,809.0199,807.0943,809.0199,1252.0
2024-08-22 12:25:00,817.22,817.41,816.53,816.53,324.0,811.1539,811.3425,810.469,810.469,324.0
2024-08-22 12:30:00,818.53,818.53,818.38,818.38,632.0,812.4542,812.4542,812.3053,812.3053,632.0
2024-08-22 12:35:00,819.0,819.0,819.0,819.0,100.0,812.9207,812.9207,812.9207,812.9207,100.0
2024-08-22 12:40:00,818.86,819.1,818.35,819.05,1005.0,812.7817,813.0199,812.2755,812.9703,1005.0
2024-08-22 12:45:00,818.22,818.22,814.36,814.36,3700.0,812.1465,812.1465,808.3151,808.3151,3700.0
2024-08-22 12:50:00,814.0,814.0,809.76,810.28,2822.0,807.9578,807.9578,803.7493,804.2654,2822.0
2024-08-22 12:55:00,809.37,809.37,806.77,806.77,626.0,803.3622,803.3622,800.7815,800.7815,626.0
2024-08-22 13:00:00,808.19,808.19,806.0,806.0,400.0,802.1909,802.1909,800.0172,800.0172,400.0
2024-08-22 13:05:00,805.59,809.3,805.59,809.3,937.0,799.6102,803.2927,799.6102,803.2927,937.0
2024-08-22 13:10:00,811.11,812.19,808.07,808.73,863.0,805.0892,806.1612,802.0718,802.7269,863.0
2024-08-22 13:15:00,809.51,810.26,809.34,809.34,476.0,803.5011,804.2456,803.3324,803.3324,476.0
2024-08-22 13:20:00,809.42,809.76,808.49,809.76,600.0,803.4118,803.7493,802.4887,803.7493,600.0
2024-08-22 13:25:00,809.96,810.32,809.39,809.39,1200.0,803.9478,804.3051,803.382,803.382,1200.0
2024-08-22 13:30:00,809.35,809.43,803.99,806.49,1500.0,803.3423,803.4217,798.0221,800.5035,1500.0
2024-08-22 13:35:00,806.55,810.62,805.75,809.75,6603.0,800.5631,804.6029,799.769,803.7393,6603.0
2024-08-22 13:40:00,809.54,809.54,807.98,808.86,506.0,803.5309,803.5309,801.9825,802.8559,506.0
2024-08-22 13:45:00,807.99,809.21,807.92,808.12,961.0,801.9924,803.2034,801.9229,802.1214,961.0
2024-08-22 13:50:00,807.79,808.58,803.0,803.61,3054.0,801.7939,802.578,797.0394,797.6449,3054.0
2024-08-22 13:55:00,803.84,806.05,803.15,803.59,1510.0,797.8732,800.0668,797.1883,797.6251,1510.0
2024-08-22 14:00:00,804.18,804.18,802.63,802.63,3201.0,798.2107,798.2107,796.6722,796.6722,3201.0
2024-08-22 14:05:00,802.2,802.2,800.77,801.75,3731.0,796.2454,796.2454,794.826,795.7987,3731.0
2024-08-22 14:10:00,800.91,803.38,800.54,802.41,2719.0,794.965,797.4166,794.5977,796.4538,2719.0
2024-08-22 14:15:00,803.0,803.56,802.0,803.49,1971.0,797.0394,797.5953,796.0469,797.5258,1971.0
2024-08-22 14:20:00,802.73,803.65,802.08,802.09,520.0,796.7715,797.6846,796.1263,796.1362,520.0
2024-08-22 14:25:00,802.83,804.0,802.03,804.0,3292.0,796.8707,798.032,796.0766,798.032,3292.0
2024-08-22 14:30:00,803.78,803.78,802.25,802.83,1589.0,797.8137,797.8137,796.295,796.8707,1589.0
2024-08-22 14:35:00,802.09,802.77,802.09,802.77,463.0,796.1362,796.8112,796.1362,796.8112,463.0
2024-08-22 14:40:00,802.1,804.85,802.1,804.85,809.0,796.1461,798.8757,796.1461,798.8757,809.0
2024-08-22 14:45:00,805.21,807.67,805.21,806.5,1515.0,799.233,801.6748,799.233,800.5135,1515.0
2024-08-22 14:50:00,806.24,806.57,804.77,805.07,500.0,800.2554,800.5829,798.7963,799.0941,500.0
2024-08-22 14:55:00,804.68,804.86,802.59,802.59,309.0,798.707,798.8856,796.6325,796.6325,309.0
2024-08-22 15:00:00,802.6,808.51,802.59,808.51,1444.0,796.6424,802.5085,796.6325,802.5085,1444.0
2024-08-22 15:05:00,807.77,808.22,806.08,806.08,1037.0,801.774,802.2207,800.0966,800.0966,1037.0
2024-08-22 15:10:00,805.8,806.35,805.8,806.35,500.0,799.8187,800.3646,799.8187,800.3646,500.0
2024-08-22 15:15:00,806.41,806.79,804.64,804.92,993.0,800.4241,800.8013,798.6673,798.9452,993.0
2024-08-22 15:20:00,801.93,801.93,801.2,801.22,838.0,795.9774,795.9774,795.2528,795.2727,838.0
2024-08-22 15:25:00,801.47,801.66,798.78,798.78,5925.0,795.5208,795.7094,792.8508,792.8508,5925.0
2024-08-22 15:30:00,799.19,800.97,797.96,798.02,4177.0,793.2577,795.0245,792.0369,792.0964,4177.0
2024-08-22 15:35:00,798.27,800.01,797.56,799.61,1970.0,792.3446,794.0716,791.6398,793.6746,1970.0
2024-08-22 15:40:00,800.29,800.5,796.19,796.19,6100.0,794.3496,794.558,790.28,790.28,6100.0
2024-08-22 15:45:00,796.53,799.74,796.25,799.74,7026.0,790.6175,793.8036,790.3396,793.8036,7026.0
2024-08-22 15:50:00,799.11,799.11,793.85,796.18,15415.0,793.1783,793.1783,787.9574,790.2701,15415.0
2024-08-22 15:55:00,796.1,799.34,794.42,798.64,20101.0,790.1907,793.4066,788.5231,792.7118,20101.0
2024-08-23 09:30:00,816.7,816.7,809.62,809.62,12138.0,810.6378,810.6378,803.6103,803.6103,12138.0
2024-08-23 09:35:00,808.85,811.27,808.0,808.0,900.0,802.846,805.2481,802.0023,802.0023,900.0
2024-08-23 09:40:00,809.21,811.41,808.76,809.07,3535.0,803.2034,805.387,802.7567,803.0644,3535.0
2024-08-23 09:45:00,808.99,810.83,808.95,810.83,1000.0,802.985,804.8113,802.9453,804.8113,1000.0
2024-08-23 09:50:00,811.11,811.39,809.19,809.19,1412.0,805.0892,805.3672,803.1835,803.1835,1412.0
2024-08-23 09:55:00,809.91,811.54,809.9,810.42,1787.0,803.8982,805.5161,803.8882,804.4044,1787.0
2024-08-23 10:00:00,812.0,824.0,812.0,821.62,13837.0,805.9726,817.8836,805.9726,815.5212,13837.0
2024-08-23 10:05:00,820.95,821.97,816.11,821.97,9169.0,814.8562,815.8686,810.0521,815.8686,9169.0
2024-08-23 10:10:00,822.1,824.34,819.81,819.82,5016.0,815.9977,818.221,813.7247,813.7346,5016.0
2024-08-23 10:15:00,821.57,822.78,814.83,816.13,3750.0,815.4716,816.6726,808.7816,810.072,3750.0
2024-08-23 10:20:00,816.21,819.27,815.2,819.26,4553.0,810.1514,813.1887,809.1489,813.1788,4553.0
2024-08-23 10:25:00,817.16,819.98,817.16,819.32,2396.0,811.0943,813.8934,811.0943,813.2383,2396.0
2024-08-23 10:30:00,818.2,818.2,815.18,816.53,4074.0,812.1266,812.1266,809.129,810.469,4074.0
2024-08-23 10:35:00,815.35,815.83,813.61,814.76,3096.0,809.2978,809.7742,807.5707,808.7122,3096.0
2024-08-23 10:40:00,815.0,816.49,814.55,816.1,2107.0,808.9504,810.4293,808.5037,810.0422,2107.0
2024-08-23 10:45:00,816.1,816.47,802.24,804.96,3004.0,810.0422,810.4095,796.2851,798.9849,3004.0
2024-08-23 10:50:00,805.36,805.36,800.0,804.14,1175.0,799.3819,799.3819,794.0617,798.171,1175.0
2024-08-23 10:55:00,804.12,807.95,803.71,807.95,4901.0,798.1511,801.9527,797.7442,801.9527,4901.0
2024-08-23 11:00:00,806.7,807.03,805.28,807.02,1856.0,800.712,801.0395,799.3025,801.0296,1856.0
2024-08-23 11:05:00,809.0,812.33,808.39,810.99,1180.0,802.9949,806.3002,802.3894,804.9701,1180.0
2024-08-23 11:10:00,811.86,812.5,808.39,811.52,3400.0,805.8337,806.4689,802.3894,805.4962,3400.0
2024-08-23 11:15:00,814.59,815.88,812.18,815.88,2736.0,808.5434,809.8238,806.1513,809.8238,2736.0
2024-08-23 11:20:00,814.61,815.42,812.33,813.91,500.0,808.5633,809.3673,806.3002,807.8685,500.0
2024-08-23 11:25:00,815.0,815.88,813.16,813.17,705.0,808.9504,809.8238,807.124,807.134,705.0
2024-08-23 11:30:00,813.8,813.8,813.79,813.8,100.0,807.7593,807.7593,807.7494,807.7593,100.0
2024-08-23 11:35:00,813.79,815.19,813.79,815.19,800.0,807.7494,809.139,807.7494,809.139,800.0
2024-08-23 11:40:00,815.29,816.47,812.31,812.53,2107.0,809.2382,810.4095,806.2803,806.4987,2107.0
2024-08-23 11:45:00,812.2,812.2,810.58,811.96,300.0,806.1712,806.1712,804.5632,805.9329,300.0
2024-08-23 11:50:00,811.82,812.23,810.39,811.55,1310.0,805.794,806.2009,804.3746,805.526,1310.0
2024-08-23 11:55:00,810.39,811.34,810.39,810.39,400.0,804.3746,805.3175,804.3746,804.3746,400.0
2024-08-23 12:00:00,811.34,811.34,809.58,809.58,778.0,805.3175,805.3175,803.5706,803.5706,778.0
2024-08-23 12:05:00,812.84,812.84,810.12,812.27,417.0,806.8064,806.8064,804.1066,806.2406,417.0
2024-08-23 12:10:00,811.51,811.52,808.97,809.67,1322.0,805.4863,805.4962,802.9651,803.6599,1322.0
2024-08-23 12:15:00,810.49,810.49,808.4,808.4,461.0,804.4738,804.4738,802.3994,802.3994,461.0
2024-08-23 12:20:00,811.39,811.39,809.85,811.35,1513.0,805.3672,805.3672,803.8386,805.3275,1513.0
2024-08-23 12:25:00,809.79,809.82,808.53,809.82,500.0,803.779,803.8088,802.5284,803.8088,500.0
2024-08-23 12:30:00,811.03,812.83,811.03,812.03,500.0,805.0098,806.7965,805.0098,806.0024,500.0
2024-08-23 12:35:00,812.76,815.0,812.76,813.59,400.0,806.727,808.9504,806.727,807.5508,400.0
2024-08-23 12:40:00,812.25,812.4,809.59,809.6,800.0,806.2208,806.3697,803.5805,803.5905,800.0
2024-08-23 12:45:00,808.87,809.31,806.68,806.87,5846.0,802.8659,803.3026,800.6921,800.8807,5846.0
2024-08-23 12:50:00,806.87,809.0,806.87,809.0,431.0,800.8807,802.9949,800.8807,802.9949,431.0
2024-08-23 12:55:00,811.08,812.55,811.08,811.73,500.0,805.0595,806.5186,805.0595,805.7046,500.0
2024-08-23 13:00:00,811.55,811.55,811.14,811.14,300.0,805.526,805.526,805.119,805.119,300.0
2024-08-23 13:05:00,813.01,813.01,811.72,811.73,794.0,806.9751,806.9751,805.6947,805.7046,794.0
2024-08-23 13:10:00,810.87,811.88,810.87,811.66,425.0,804.851,805.8535,804.851,805.6352,425.0
2024-08-23 13:15:00,811.66,813.44,811.66,812.36,1204.0,805.6352,807.402,805.6352,806.33,1204.0
2024-08-23 13:20:00,812.1,813.27,812.09,813.27,1214.0,806.0719,807.2332,806.062,807.2332,1214.0
2024-08-23 13:25:00,814.24,814.24,813.73,814.11,608.0,808.196,808.196,807.6898,808.067,608.0
2024-08-23 13:30:00,814.15,815.64,813.39,813.83,1505.0,808.1067,809.5856,807.3523,807.7891,1505.0
2024-08-23 13:35:00,815.47,815.47,814.61,814.92,800.0,809.4169,809.4169,808.5633,808.871,800.0
2024-08-23 13:40:00,815.0,816.03,814.91,816.03,2646.0,808.9504,809.9727,808.861,809.9727,2646.0
2024-08-23 13:45:00,816.74,816.74,813.75,814.34,1025.0,810.6775,810.6775,807.7097,808.2953,1025.0
2024-08-23 13:50:00,815.64,815.65,813.75,813.8,695.0,809.5856,809.5955,807.7097,807.7593,695.0
2024-08-23 13:55:00,813.5,814.18,813.5,814.18,1003.0,807.4615,808.1365,807.4615,808.1365,1003.0
2024-08-23 14:00:00,814.4,814.4,814.39,814.4,400.0,808.3548,808.3548,808.3449,808.3548,400.0
2024-08-23 14:05:00,814.14,814.14,813.51,814.13,639.0,808.0968,808.0968,807.4714,808.0868,639.0
2024-08-23 14:10:00,814.81,814.82,813.42,814.2,3120.0,808.7618,808.7717,807.3821,808.1563,3120.0
2024-08-23 14:15:00,814.28,815.26,814.27,814.95,1600.0,808.2357,809.2084,808.2258,808.9007,1600.0
2024-08-23 14:20:00,814.94,815.39,813.45,815.39,3803.0,808.8908,809.3375,807.4119,809.3375,3803.0
2024-08-23 14:25:00,815.73,815.94,815.24,815.94,725.0,809.675,809.8834,809.1886,809.8834,725.0
2024-08-23 14:30:00,815.89,815.89,815.03,815.13,800.0,809.8338,809.8338,808.9802,809.0794,800.0
2024-08-23 14:35:00,815.23,816.0,815.17,816.0,2930.0,809.1787,809.9429,809.1191,809.9429,2930.0
2024-08-23 14:40:00,816.02,816.69,816.02,816.69,900.0,809.9628,810.6278,809.9628,810.6278,900.0
2024-08-23 14:45:00,817.0,818.0,817.0,817.91,916.0,810.9355,811.9281,810.9355,811.8388,916.0
2024-08-23 14:50:00,817.56,818.04,817.44,817.45,900.0,811.4914,811.9678,811.3723,811.3822,900.0
2024-08-23 14:55:00,817.08,818.1,815.23,816.18,5566.0,811.0149,812.0274,809.1787,810.1216,5566.0
2024-08-23 15:00:00,816.25,816.25,813.91,814.26,1419.0,810.1911,810.1911,807.8685,808.2159,1419.0
2024-08-23 15:05:00,814.92,815.64,814.67,815.64,800.0,808.871,809.5856,808.6228,809.5856,800.0
2024-08-23 15:10:00,815.64,818.1,815.64,818.1,2075.0,809.5856,812.0274,809.5856,812.0274,2075.0
2024-08-23 15:15:00,817.34,818.1,817.22,818.1,1100.0,811.273,812.0274,811.1539,812.0274,1100.0
2024-08-23 15:20:00,818.2,819.41,818.2,819.41,2840.0,812.1266,813.3276,812.1266,813.3276,2840.0
2024-08-23 15:25:00,819.23,819.23,818.19,819.0,2900.0,813.149,813.149,812.1167,812.9207,2900.0
2024-08-23 15:30:00,819.33,819.37,818.12,818.62,2549.0,813.2482,813.2879,812.0472,812.5435,2549.0
2024-08-23 15:35:00,818.13,818.51,817.11,817.85,4765.0,812.0571,812.4343,811.0447,811.7792,4765.0
2024-08-23 15:40:00,817.11,817.77,815.16,815.16,2598.0,811.0447,811.6998,809.1092,809.1092,2598.0
2024-08-23 15:45:00,814.23,814.37,812.3,813.56,3050.0,808.1861,808.325,806.2704,807.5211,3050.0
2024-08-23 15:50:00,814.53,818.31,812.49,818.31,10192.0,808.4839,812.2358,806.459,812.2358,10192.0
2024-08-23 15:55:00,819.88,820.0,816.47,817.39,27025.0,813.7941,813.9133,810.4095,811.3226,27025.0
2024-08-26 09:30:00,813.4,813.4,805.62,811.71,8612.0,807.3622,807.3622,799.64,805.6848,8612.0
2024-08-26 09:35:00,810.0,813.03,810.0,812.64,5464.0,803.9875,806.995,803.9875,806.6079,5464.0
2024-08-26 09:40:00,812.5,812.64,809.64,809.64,2467.0,806.4689,806.6079,803.6302,803.6302,2467.0
2024-08-26 09:45:00,810.03,810.03,806.0,806.16,1794.0,804.0173,804.0173,800.0172,800.176,1794.0
2024-08-26 09:50:00,806.16,810.47,805.22,806.48,7901.0,800.176,804.454,799.243,800.4936,7901.0
2024-08-26 09:55:00,806.57,807.55,805.23,805.5,2534.0,800.5829,801.5557,799.2529,799.5209,2534.0
2024-08-26 10:00:00,806.65,806.65,802.99,806.14,6654.0,800.6624,800.6624,797.0295,800.1561,6654.0
2024-08-26 10:05:00,805.58,806.08,802.2,802.99,4442.0,799.6003,800.0966,796.2454,797.0295,4442.0
2024-08-26 10:10:00,802.21,803.51,801.14,801.96,5001.0,796.2553,797.5457,795.1933,796.0072,5001.0
2024-08-26 10:15:00,800.0,803.88,799.21,801.85,7649.0,794.0617,797.9129,793.2776,795.898,7649.0
2024-08-26 10:20:00,802.1,804.6,802.1,804.12,1000.0,796.1461,798.6276,796.1461,798.1511,1000.0
2024-08-26 10:25:00,805.83,806.88,803.27,803.28,3198.0,799.8484,800.8906,797.3074,797.3174,3198.0
2024-08-26 10:30:00,802.69,803.26,798.13,798.13,3578.0,796.7317,797.2975,792.2056,792.2056,3578.0
2024-08-26 10:35:00,797.32,798.68,794.37,794.77,2643.0,791.4016,792.7515,788.4735,788.8705,2643.0
2024-08-26 10:40:00,793.33,800.42,793.14,799.88,6217.0,787.4412,794.4786,787.2526,793.9426,6217.0
2024-08-26 10:45:00,800.19,800.6,797.76,798.62,2927.0,794.2503,794.6573,791.8383,792.692,2927.0
2024-08-26 10:50:00,798.62,799.71,797.29,799.47,13865.0,792.692,793.7739,791.3718,793.5356,13865.0
2024-08-26 10:55:00,800.42,801.5,799.23,800.98,1784.0,794.4786,795.5506,793.2974,795.0344,1784.0
2024-08-26 11:00:00,800.97,803.46,800.73,803.46,11750.0,795.0245,797.496,794.7863,797.496,11750.0
2024-08-26 11:05:00,801.6,801.76,800.88,801.75,1000.0,795.6498,795.8087,794.9352,795.7987,1000.0
2024-08-26 11:10:00,801.22,803.34,801.22,802.68,525.0,795.2727,797.3769,795.2727,796.7218,525.0
2024-08-26 11:15:00,801.6,801.6,799.13,800.35,1025.0,795.6498,795.6498,793.1982,794.4091,1025.0
2024-08-26 11:20:00,801.63,802.11,800.11,802.11,909.0,795.6796,796.1561,794.1709,796.1561,909.0
2024-08-26 11:25:00,802.0,802.89,799.86,800.36,1524.0,796.0469,796.9303,793.9228,794.419,1524.0
2024-08-26 11:30:00,800.53,800.66,799.07,799.45,1600.0,794.5878,794.7168,793.1386,793.5158,1600.0
2024-08-26 11:35:00,799.15,799.15,797.06,797.92,3898.0,793.218,793.218,791.1435,791.9972,3898.0
2024-08-26 11:40:00,797.13,799.05,796.6,796.65,2464.0,791.213,793.1188,790.687,790.7366,2464.0
2024-08-26 11:45:00,796.6,796.6,794.04,795.86,1562.0,790.687,790.687,788.146,789.9524,1562.0
2024-08-26 11:50:00,795.0,796.19,795.0,796.19,600.0,789.0988,790.28,789.0988,790.28,600.0
2024-08-26 11:55:00,794.53,795.95,794.48,795.83,600.0,788.6323,790.0418,788.5827,789.9227,600.0
2024-08-26 12:00:00,794.33,796.76,794.33,796.31,966.0,788.4338,790.8458,788.4338,790.3991,966.0
2024-08-26 12:05:00,795.46,795.46,795.0,795.01,1079.0,789.5554,789.5554,789.0988,789.1088,1079.0
2024-08-26 12:10:00,795.24,797.48,795.24,795.53,800.0,789.337,791.5604,789.337,789.6249,800.0
2024-08-26 12:15:00,797.45,797.45,796.68,796.69,200.0,791.5306,791.5306,790.7664,790.7763,200.0
2024-08-26 12:20:00,798.85,798.85,798.85,798.85,100.0,792.9203,792.9203,792.9203,792.9203,100.0
2024-08-26 12:25:00,800.89,801.15,799.83,800.85,1200.0,794.9451,795.2032,793.893,794.9054,1200.0
2024-08-26 12:30:00,801.45,802.39,800.93,801.34,1000.0,795.501,796.434,794.9848,795.3918,1000.0
2024-08-26 12:35:00,801.87,803.37,801.77,803.35,1344.0,795.9178,797.4067,795.8186,797.3868,1344.0
2024-08-26 12:40:00,802.5,803.32,802.49,803.32,776.0,796.5432,797.3571,796.5332,797.3571,776.0
2024-08-26 12:45:00,803.18,804.44,802.18,803.85,3252.0,797.2181,798.4688,796.2255,797.8831,3252.0
2024-08-26 12:50:00,802.18,802.52,799.22,799.22,922.0,796.2255,796.563,793.2875,793.2875,922.0
2024-08-26 12:55:00,800.68,801.11,800.06,800.76,1154.0,794.7367,795.1635,794.1213,794.8161,1154.0
2024-08-26 13:00:00,801.5,801.66,800.02,800.28,601.0,795.5506,795.7094,794.0816,794.3396,601.0
2024-08-26 13:05:00,800.71,801.72,799.69,799.79,1300.0,794.7664,795.7689,793.754,793.8533,1300.0
2024-08-26 13:10:00,798.56,798.56,796.53,797.34,900.0,792.6324,792.6324,790.6175,791.4215,900.0
2024-08-26 13:15:00,800.25,800.25,799.04,799.21,300.0,794.3099,794.3099,793.1088,793.2776,300.0
2024-08-26 13:20:00,800.06,800.3,799.2,799.3,1532.0,794.1213,794.3595,793.2677,793.3669,1532.0
2024-08-26 13:25:00,799.71,800.64,799.13,799.16,1900.0,793.7739,794.697,793.1982,793.228,1900.0
2024-08-26 13:30:00,799.63,800.36,798.16,800.18,1592.0,793.6945,794.419,792.2354,794.2404,1592.0
2024-08-26 13:35:00,800.32,800.32,798.29,798.79,2626.0,794.3793,794.3793,792.3644,792.8607,2626.0
2024-08-26 13:40:00,799.02,800.22,798.87,799.82,828.0,793.089,794.2801,792.9401,793.8831,828.0
2024-08-26 13:45:00,799.59,800.51,797.92,800.51,1249.0,793.6548,794.5679,791.9972,794.5679,1249.0
2024-08-26 13:50:00,799.89,800.09,799.84,799.84,699.0,793.9525,794.151,793.9029,793.9029,699.0
2024-08-26 13:55:00,799.48,799.63,798.49,798.49,600.0,793.5456,793.6945,792.5629,792.5629,600.0
2024-08-26 14:00:00,798.31,799.46,797.36,797.36,1848.0,792.3843,793.5257,791.4413,791.4413,1848.0
2024-08-26 14:05:00,797.51,798.5,797.51,798.42,1019.0,791.5902,792.5728,791.5902,792.4934,1019.0
2024-08-26 14:10:00,798.46,800.69,797.87,800.69,1749.0,792.5331,794.7466,791.9475,794.7466,1749.0
2024-08-26 14:15:00,800.71,801.24,799.58,801.24,1045.0,794.7664,795.2925,793.6448,795.2925,1045.0
2024-08-26 14:20:00,800.26,802.04,800.21,801.2,1628.0,794.3198,796.0866,794.2702,795.2528,1628.0
2024-08-26 14:25:00,801.16,802.93,800.59,802.29,1408.0,795.2131,796.97,794.6473,796.3347,1408.0
2024-08-26 14:30:00,802.29,804.0,802.07,804.0,3717.0,796.3347,798.032,796.1164,798.032,3717.0
2024-08-26 14:35:00,804.14,805.16,804.06,804.92,2232.0,798.171,799.1834,798.0916,798.9452,2232.0
2024-08-26 14:40:00,806.0,806.23,805.04,805.09,978.0,800.0172,800.2455,799.0643,799.1139,978.0
2024-08-26 14:45:00,806.11,806.36,804.27,804.27,1244.0,800.1264,800.3745,798.3,798.3,1244.0
2024-08-26 14:50:00,804.95,806.47,804.06,805.0,1006.0,798.975,800.4837,798.0916,799.0246,1006.0
2024-08-26 14:55:00,806.25,807.69,806.25,807.01,1101.0,800.2653,801.6946,800.2653,801.0197,1101.0
2024-08-26 15:00:00,807.62,808.1,806.66,807.11,1437.0,801.6252,802.1016,800.6723,801.1189,1437.0
2024-08-26 15:05:00,806.5,806.71,804.23,804.77,4332.0,800.5135,800.7219,798.2603,798.7963,4332.0
2024-08-26 15:10:00,804.5,805.43,804.5,804.67,1408.0,798.5283,799.4514,798.5283,798.6971,1408.0
2024-08-26 15:15:00,804.99,804.99,803.82,804.34,1097.0,799.0147,799.0147,797.8534,798.3695,1097.0
2024-08-26 15:20:00,803.51,804.1,803.41,803.74,1051.0,797.5457,798.1313,797.4464,797.774,1051.0
2024-08-26 15:25:00,803.51,803.94,802.36,802.36,924.0,797.5457,797.9725,796.4042,796.4042,924.0
2024-08-26 15:30:00,801.83,801.91,801.02,801.33,1228.0,795.8781,795.9575,795.0741,795.3818,1228.0
2024-08-26 15:35:00,801.2,801.78,800.54,801.38,4601.0,795.2528,795.8285,794.5977,795.4315,4601.0
2024-08-26 15:40:00,801.3,802.15,798.56,798.56,2658.0,795.3521,796.1958,792.6324,792.6324,2658.0
2024-08-26 15:45:00,798.38,798.63,796.71,797.64,3128.0,792.4537,792.7019,790.7961,791.7192,3128.0
2024-08-26 15:50:00,798.69,803.37,798.3,803.25,4606.0,792.7614,797.4067,792.3743,797.2876,4606.0
2024-08-26 15:55:00,802.66,802.66,797.6,799.1,23670.0,796.702,796.702,791.6795,793.1684,23670.0
2024-08-27 09:30:00,796.55,798.53,788.52,788.52,6664.0,790.6373,792.6026,782.6669,782.6669,6664.0
2024-08-27 09:35:00,791.81,796.38,791.8,792.6,4091.0,785.9325,790.4686,785.9226,786.7166,4091.0
2024-08-27 09:40:00,791.12,791.87,785.36,785.75,4420.0,785.2476,785.9921,779.5304,779.9175,4420.0
2024-08-27 09:45:00,786.78,789.27,782.94,788.47,4412.0,780.9398,783.4114,777.1283,782.6173,4412.0
2024-08-27 09:50:00,788.62,791.89,787.06,791.28,4166.0,782.7662,786.0119,781.2178,785.4064,4166.0
2024-08-27 09:55:00,792.88,793.31,790.42,793.08,1685.0,786.9946,787.4214,784.5528,787.1931,1685.0
2024-08-27 10:00:00,795.0,796.47,792.91,792.91,2474.0,789.0988,790.5579,787.0243,787.0243,2474.0
2024-08-27 10:05:00,794.85,795.05,792.35,794.08,2984.0,788.9499,789.1485,786.4685,788.1857,2984.0
2024-08-27 10:10:00,794.08,798.74,794.07,795.13,2740.0,788.1857,792.8111,788.1757,789.2279,2740.0
2024-08-27 10:15:00,797.28,797.28,795.86,797.1,5650.0,791.3619,791.3619,789.9524,791.1832,5650.0
2024-08-27 10:20:00,797.09,800.18,796.43,800.18,9017.0,791.1733,794.2404,790.5182,794.2404,9017.0
2024-08-27 10:25:00,800.65,801.51,800.01,800.01,1463.0,794.7069,795.5605,794.0716,794.0716,1463.0
2024-08-27 10:30:00,803.0,806.47,802.78,803.88,7051.0,797.0394,800.4837,796.8211,797.9129,7051.0
2024-08-27 10:35:00,804.25,807.05,802.82,805.84,4893.0,798.2802,801.0594,796.8608,799.8584,4893.0
2024-08-27 10:40:00,805.24,807.1,805.23,806.31,2364.0,799.2628,801.109,799.2529,800.3249,2364.0
2024-08-27 10:45:00,806.75,807.0,804.01,805.85,2977.0,800.7616,801.0098,798.0419,799.8683,2977.0
2024-08-27 10:50:00,806.44,806.57,805.78,805.87,800.0,800.4539,800.5829,799.7988,799.8881,800.0
2024-08-27 10:55:00,805.97,808.0,805.47,807.86,5317.0,799.9874,802.0023,799.4911,801.8634,5317.0
2024-08-27 11:00:00,808.07,809.0,807.02,808.6,3149.0,802.0718,802.9949,801.0296,802.5979,3149.0
2024-08-27 11:05:00,807.38,808.66,807.16,808.0,1480.0,801.3869,802.6574,801.1686,802.0023,1480.0
2024-08-27 11:10:00,809.52,809.52,807.28,807.28,1035.0,803.5111,803.5111,801.2877,801.2877,1035.0
2024-08-27 11:15:00,807.28,807.37,806.05,807.37,300.0,801.2877,801.377,800.0668,801.377,300.0
2024-08-27 11:20:00,806.0,807.4,805.83,805.83,1038.0,800.0172,801.4068,799.8484,799.8484,1038.0
2024-08-27 11:25:00,806.18,806.31,804.05,805.19,2817.0,800.1958,800.3249,798.0817,799.2132,2817.0
2024-08-27 11:30:00,804.02,804.02,800.86,801.86,900.0,798.0519,798.0519,794.9153,795.9079,900.0
2024-08-27 11:35:00,802.96,802.96,802.96,802.96,100.0,796.9997,796.9997,796.9997,796.9997,100.0
2024-08-27 11:40:00,802.54,803.88,801.76,803.88,4735.0,796.5829,797.9129,795.8087,797.9129,4735.0
2024-08-27 11:45:00,803.88,803.96,802.74,803.61,2804.0,797.9129,797.9923,796.7814,797.6449,2804.0
2024-08-27 11:50:00,803.61,803.72,802.63,803.02,2000.0,797.6449,797.7541,796.6722,797.0593,2000.0
2024-08-27 11:55:00,802.63,804.45,802.62,804.23,1850.0,796.6722,798.4787,796.6623,798.2603,1850.0
2024-08-27 12:00:00,804.36,804.81,804.36,804.62,300.0,798.3894,798.836,798.3894,798.6474,300.0
2024-08-27 12:05:00,804.16,804.2,804.16,804.2,300.0,798.1908,798.2305,798.1908,798.2305,300.0
2024-08-27 12:10:00,804.2,804.62,803.12,803.84,6948.0,798.2305,798.6474,797.1586,797.8732,6948.0
2024-08-27 12:15:00,803.87,805.36,803.87,805.36,300.0,797.903,799.3819,797.903,799.3819,300.0
2024-08-27 12:20:00,805.78,805.78,804.86,805.23,900.0,799.7988,799.7988,798.8856,799.2529,900.0
2024-08-27 12:25:00,806.57,806.57,806.57,806.57,100.0,800.5829,800.5829,800.5829,800.5829,100.0
2024-08-27 12:30:00,804.69,808.35,804.69,808.12,1887.0,798.7169,802.3497,798.7169,802.1214,1887.0
2024-08-27 12:35:00,807.7,808.24,805.74,805.74,1500.0,801.7046,802.2406,799.7591,799.7591,1500.0
2024-08-27 12:40:00,805.45,805.49,805.45,805.49,200.0,799.4713,799.511,799.4713,799.511,200.0
2024-08-27 12:45:00,806.24,808.2,805.09,808.19,806.0,800.2554,802.2008,799.1139,802.1909,806.0
2024-08-27 12:50:00,807.66,808.95,807.66,808.95,200.0,801.6649,802.9453,801.6649,802.9453,200.0
2024-08-27 12:55:00,808.84,809.45,808.06,808.06,809.0,802.8361,803.4416,802.0619,802.0619,809.0
2024-08-27 13:00:00,809.4,809.4,807.85,807.85,875.0,803.3919,803.3919,801.8534,801.8534,875.0
2024-08-27 13:05:00,808.02,809.0,808.02,808.72,400.0,802.0222,802.9949,802.0222,802.717,400.0
2024-08-27 13:10:00,809.0,809.5,808.61,808.96,2397.0,802.9949,803.4912,802.6078,802.9552,2397.0
2024-08-27 13:15:00,808.9,810.36,808.42,810.36,3326.0,802.8957,804.3448,802.4192,804.3448,3326.0
2024-08-27 13:20:00,810.57,811.72,809.81,809.81,595.0,804.5533,805.6947,803.7989,803.7989,595.0
2024-08-27 13:25:00,811.41,813.68,811.02,812.09,887.0,805.387,807.6402,804.9999,806.062,887.0
2024-08-27 13:30:00,812.89,813.17,811.32,811.32,2210.0,806.856,807.134,805.2977,805.2977,2210.0
2024-08-27 13:35:00,811.32,812.91,811.32,811.7,486.0,805.2977,806.8759,805.2977,805.6749,486.0
2024-08-27 13:40:00,811.71,811.71,810.24,811.06,400.0,805.6848,805.6848,804.2257,805.0396,400.0
2024-08-27 13:45:00,811.0,813.69,811.0,813.4,1368.0,804.9801,807.6501,804.9801,807.3622,1368.0
2024-08-27 13:50:00,813.4,814.16,812.83,814.16,694.0,807.3622,808.1166,806.7965,808.1166,694.0
2024-08-27 13:55:00,812.96,813.0,812.63,812.71,1793.0,806.9255,806.9652,806.598,806.6774,1793.0
2024-08-27 14:00:00,812.71,812.71,812.71,812.71,0.0,806.6774,806.6774,806.6774,806.6774,0.0
2024-08-27 14:05:00,811.86,813.0,811.86,812.1,1659.0,805.8337,806.9652,805.8337,806.0719,1659.0
2024-08-27 14:10:00,811.38,811.58,811.15,811.29,627.0,805.3572,805.5558,805.129,805.2679,627.0
2024-08-27 14:15:00,810.81,811.29,809.43,810.27,5096.0,804.7915,805.2679,803.4217,804.2555,5096.0
2024-08-27 14:20:00,810.71,810.71,809.78,810.32,525.0,804.6922,804.6922,803.7691,804.3051,525.0
2024-08-27 14:25:00,809.51,809.52,809.51,809.52,300.0,803.5011,803.5111,803.5011,803.5111,300.0
2024-08-27 14:30:00,810.5,810.5,808.63,808.64,1475.0,804.4838,804.4838,802.6277,802.6376,1475.0
2024-08-27 14:35:00,809.55,809.55,809.55,809.55,100.0,803.5408,803.5408,803.5408,803.5408,100.0
2024-08-27 14:40:00,809.68,810.54,809.67,810.54,500.0,803.6699,804.5235,803.6599,804.5235,500.0
2024-08-27 14:45:00,811.0,812.37,811.0,812.37,330.0,804.9801,806.3399,804.9801,806.3399,330.0
2024-08-27 14:50:00,810.58,810.58,809.52,810.34,1123.0,804.5632,804.5632,803.5111,804.325,1123.0
2024-08-27 14:55:00,810.42,811.5,810.21,810.22,400.0,804.4044,805.4764,804.1959,804.2059,400.0
2024-08-27 15:00:00,809.95,809.95,808.89,808.89,700.0,803.9379,803.9379,802.8857,802.8857,700.0
2024-08-27 15:05:00,807.83,807.83,807.79,807.79,200.0,801.8336,801.8336,801.7939,801.7939,200.0
2024-08-27 15:10:00,809.55,809.95,809.17,809.23,530.0,803.5408,803.9379,803.1636,803.2232,530.0
2024-08-27 15:15:00,809.47,809.72,809.46,809.72,383.0,803.4614,803.7096,803.4515,803.7096,383.0
2024-08-27 15:20:00,810.37,810.61,810.27,810.61,404.0,804.3547,804.593,804.2555,804.593,404.0
2024-08-27 15:25:00,810.61,810.82,810.08,810.22,1150.0,804.593,804.8014,804.0669,804.2059,1150.0
2024-08-27 15:30:00,809.9,810.8,809.22,810.8,1708.0,803.8882,804.7815,803.2133,804.7815,1708.0
2024-08-27 15:35:00,810.11,812.06,810.1,811.38,1211.0,804.0967,806.0322,804.0867,805.3572,1211.0
2024-08-27 15:40:00,811.84,812.9,811.03,811.03,2343.0,805.8138,806.866,805.0098,805.0098,2343.0
2024-08-27 15:45:00,812.44,813.43,812.13,812.54,2397.0,806.4094,807.392,806.1017,806.5086,2397.0
2024-08-27 15:50:00,811.89,812.62,810.82,811.88,4505.0,805.8635,806.588,804.8014,805.8535,4505.0
2024-08-27 15:55:00,813.05,813.53,811.45,813.28,17954.0,807.0148,807.4913,805.4267,807.2431,17954.0
2024-08-28 09:30:00,809.22,815.99,809.22,814.35,9891.0,803.2133,809.933,803.2133,808.3052,9891.0
2024-08-28 09:35:00,814.47,814.47,812.29,812.34,400.0,808.4243,808.4243,806.2605,806.3101,400.0
2024-08-28 09:40:00,812.75,812.75,812.75,812.75,500.0,806.7171,806.7171,806.7171,806.7171,500.0
2024-08-28 09:45:00,813.23,813.23,808.6,808.6,1160.0,807.1935,807.1935,802.5979,802.5979,1160.0
2024-08-28 09:50:00,808.05,808.05,805.47,806.4,1705.0,802.052,802.052,799.4911,800.4142,1705.0
2024-08-28 09:55:00,806.66,807.62,806.66,807.47,1359.0,800.6723,801.6252,800.6723,801.4763,1359.0
2024-08-28 10:00:00,808.05,808.05,805.0,806.11,984.0,802.052,802.052,799.0246,800.1264,984.0
2024-08-28 10:05:00,805.61,805.79,803.28,805.55,865.0,799.6301,799.8087,797.3174,799.5705,865.0
2024-08-28 10:10:00,804.78,805.95,804.78,805.87,331.0,798.8062,799.9675,798.8062,799.8881,331.0
2024-08-28 10:15:00,807.66,811.94,806.78,811.94,878.0,801.6649,805.9131,800.7914,805.9131,878.0
2024-08-28 10:20:00,812.74,816.08,812.0,816.08,1826.0,806.7071,810.0224,805.9726,810.0224,1826.0
2024-08-28 10:25:00,816.7,819.95,816.52,816.8,7120.0,810.6378,813.8636,810.4591,810.737,7120.0
2024-08-28 10:30:00,817.68,817.68,813.81,813.81,800.0,811.6105,811.6105,807.7692,807.7692,800.0
2024-08-28 10:35:00,812.93,815.52,812.49,812.49,1554.0,806.8957,809.4665,806.459,806.459,1554.0
2024-08-28 10:40:00,812.34,813.55,807.0,807.54,4585.0,806.3101,807.5111,801.0098,801.5457,4585.0
2024-08-28 10:45:00,806.0,806.8,804.82,805.29,5200.0,800.0172,800.8112,798.8459,799.3124,5200.0
2024-08-28 10:50:00,805.98,808.69,804.51,808.69,2256.0,799.9973,802.6872,798.5382,802.6872,2256.0
2024-08-28 10:55:00,807.65,808.74,806.49,806.49,810.0,801.6549,802.7368,800.5035,800.5035,810.0
2024-08-28 11:00:00,805.02,806.51,804.0,804.0,6445.0,799.0445,800.5234,798.032,798.032,6445.0
2024-08-28 11:05:00,805.35,805.88,803.53,803.53,801.0,799.372,799.8981,797.5655,797.5655,801.0
2024-08-28 11:10:00,802.5,802.5,796.47,799.28,2063.0,796.5432,796.5432,790.5579,793.3471,2063.0
2024-08-28 11:15:00,798.32,799.74,797.68,797.68,900.0,792.3942,793.8036,791.7589,791.7589,900.0
2024-08-28 11:20:00,799.53,800.5,799.04,800.5,1100.0,793.5952,794.558,793.1088,794.558,1100.0
2024-08-28 11:25:00,800.59,803.52,800.59,802.88,1200.0,794.6473,797.5556,794.6473,796.9203,1200.0
2024-08-28 11:30:00,803.59,804.01,802.0,803.89,1600.0,797.6251,798.0419,796.0469,797.9228,1600.0
2024-08-28 11:35:00,803.87,807.02,803.86,807.01,1009.0,797.903,801.0296,797.8931,801.0197,1009.0
2024-08-28 11:40:00,806.41,806.76,804.69,805.19,942.0,800.4241,800.7715,798.7169,799.2132,942.0
2024-08-28 11:45:00,806.25,807.65,806.24,807.65,564.0,800.2653,801.6549,800.2554,801.6549,564.0
2024-08-28 11:50:00,808.03,808.26,805.86,805.97,4414.0,802.0321,802.2604,799.8782,799.9874,4414.0
2024-08-28 11:55:00,805.97,805.97,804.23,805.43,2700.0,799.9874,799.9874,798.2603,799.4514,2700.0
2024-08-28 12:00:00,806.47,806.47,804.54,804.54,500.0,800.4837,800.4837,798.568,798.568,500.0
2024-08-28 12:05:00,804.01,804.1,802.34,803.8,758.0,798.0419,798.1313,796.3843,797.8335,758.0
2024-08-28 12:10:00,803.61,803.61,801.95,802.61,450.0,797.6449,797.6449,795.9972,796.6523,450.0
2024-08-28 12:15:00,802.83,802.83,801.31,801.31,1107.0,796.8707,796.8707,795.362,795.362,1107.0
2024-08-28 12:20:00,800.82,800.82,799.58,799.58,300.0,794.8756,794.8756,793.6448,793.6448,300.0
2024-08-28 12:25:00,800.74,801.72,800.65,801.15,1559.0,794.7962,795.7689,794.7069,795.2032,1559.0
2024-08-28 12:30:00,800.78,803.36,800.29,803.36,400.0,794.8359,797.3968,794.3496,797.3968,400.0
2024-08-28 12:35:00,803.03,803.72,803.02,803.72,200.0,797.0692,797.7541,797.0593,797.7541,200.0
2024-08-28 12:40:00,803.74,805.04,803.2,804.41,1000.0,797.774,799.0643,797.238,798.439,1000.0
2024-08-28 12:45:00,803.58,803.8,803.58,803.8,500.0,797.6151,797.8335,797.6151,797.8335,500.0
2024-08-28 12:50:00,804.76,806.1,804.45,806.1,1100.0,798.7864,800.1164,798.4787,800.1164,1100.0
2024-08-28 12:55:00,805.7,806.46,805.67,806.46,800.0,799.7194,800.4738,799.6896,800.4738,800.0
2024-08-28 13:00:00,805.84,807.42,805.54,806.34,3366.0,799.8584,801.4266,799.5606,800.3547,3366.0
2024-08-28 13:05:00,806.26,806.26,806.26,806.26,100.0,800.2752,800.2752,800.2752,800.2752,100.0
2024-08-28 13:10:00,804.92,806.12,801.88,801.88,1332.0,798.9452,800.1363,795.9278,795.9278,1332.0
2024-08-28 13:15:00,804.86,804.86,802.92,802.92,200.0,798.8856,798.8856,796.96,796.96,200.0
2024-08-28 13:20:00,802.07,802.15,802.07,802.15,315.0,796.1164,796.1958,796.1164,796.1958,315.0
2024-08-28 13:25:00,801.98,804.0,801.98,803.47,497.0,796.027,798.032,796.027,797.506,497.0
2024-08-28 13:30:00,803.25,805.42,803.25,805.42,1097.0,797.2876,799.4415,797.2876,799.4415,1097.0
2024-08-28 13:35:00,804.36,804.36,803.72,803.75,455.0,798.3894,798.3894,797.7541,797.7839,455.0
2024-08-28 13:40:00,803.69,804.64,803.53,803.54,300.0,797.7243,798.6673,797.5655,797.5754,300.0
2024-08-28 13:45:00,803.7,803.7,802.74,803.29,807.0,797.7343,797.7343,796.7814,797.3273,807.0
2024-08-28 13:50:00,802.93,803.07,802.34,802.34,637.0,796.97,797.1089,796.3843,796.3843,637.0
2024-08-28 13:55:00,801.0,801.0,796.28,796.28,2842.0,795.0543,795.0543,790.3693,790.3693,2842.0
2024-08-28 14:00:00,797.8,798.6,795.0,797.87,2175.0,791.878,792.6721,789.0988,791.9475,2175.0
2024-08-28 14:05:00,797.87,797.87,797.87,797.87,0.0,791.9475,791.9475,791.9475,791.9475,0.0
2024-08-28 14:10:00,798.15,799.04,798.15,799.04,300.0,792.2254,793.1088,792.2254,793.1088,300.0
2024-08-28 14:15:00,798.0,798.22,797.92,798.22,500.0,792.0766,792.2949,791.9972,792.2949,500.0
2024-08-28 14:20:00,798.67,799.42,798.67,799.0,500.0,792.7416,793.486,792.7416,793.0691,500.0
2024-08-28 14:25:00,798.97,798.99,798.75,798.99,711.0,793.0394,793.0592,792.821,793.0592,711.0
2024-08-28 14:30:00,800.11,801.06,799.42,800.85,500.0,794.1709,795.1138,793.486,794.9054,500.0
2024-08-28 14:35:00,800.45,801.28,800.0,801.28,1835.0,794.5084,795.3322,794.0617,795.3322,1835.0
2024-08-28 14:40:00,801.78,801.78,800.15,800.81,1771.0,795.8285,795.8285,794.2106,794.8657,1771.0
2024-08-28 14:45:00,800.53,800.53,799.93,799.93,300.0,794.5878,794.5878,793.9922,793.9922,300.0
2024-08-28 14:50:00,801.37,804.97,801.36,804.11,1475.0,795.4215,798.9948,795.4116,798.1412,1475.0
2024-08-28 14:55:00,804.85,805.72,804.12,804.85,1776.0,798.8757,799.7393,798.1511,798.8757,1776.0
2024-08-28 15:00:00,807.07,809.68,807.07,809.14,1721.0,801.0792,803.6699,801.0792,803.1339,1721.0
2024-08-28 15:05:00,808.18,808.41,806.28,807.19,800.0,802.181,802.4093,800.2951,801.1983,800.0
2024-08-28 15:10:00,808.28,808.28,807.0,807.67,1416.0,802.2803,802.2803,801.0098,801.6748,1416.0
2024-08-28 15:15:00,806.71,808.44,806.71,808.44,1497.0,800.7219,802.4391,800.7219,802.4391,1497.0
2024-08-28 15:20:00,807.78,807.8,806.4,807.04,700.0,801.784,801.8038,800.4142,801.0495,700.0
2024-08-28 15:25:00,807.24,808.0,807.01,808.0,803.0,801.248,802.0023,801.0197,802.0023,803.0
2024-08-28 15:30:00,808.42,809.48,806.77,807.13,1546.0,802.4192,803.4713,800.7815,801.1388,1546.0
2024-08-28 15:35:00,806.55,807.47,806.29,806.56,1093.0,800.5631,801.4763,800.305,800.573,1093.0
2024-08-28 15:40:00,806.49,808.0,806.49,807.96,750.0,800.5035,802.0023,800.5035,801.9626,750.0
2024-08-28 15:45:00,807.34,809.91,807.01,807.71,2594.0,801.3472,803.8982,801.0197,801.7145,2594.0
2024-08-28 15:50:00,807.59,808.06,805.94,806.3,3640.0,801.5954,802.0619,799.9576,800.315,3640.0
2024-08-28 15:55:00,805.43,806.43,803.62,803.66,31322.0,799.4514,800.444,797.6548,797.6945,31322.0
2024-08-29 09:30:00,814.18,822.85,810.43,822.0,9109.0,808.1365,816.7421,804.4143,815.8984,9109.0
2024-08-29 09:35:00,819.91,820.49,816.25,816.25,2423.0,813.8239,814.3996,810.1911,810.1911,2423.0
2024-08-29 09:40:00,818.63,818.64,813.31,813.31,1500.0,812.5534,812.5634,807.2729,807.2729,1500.0
2024-08-29 09:45:00,813.98,815.7,813.97,815.0,1282.0,807.9379,809.6452,807.928,808.9504,1282.0
2024-08-29 09:50:00,814.48,814.48,812.19,812.76,1097.0,808.4342,808.4342,806.1612,806.727,1097.0
2024-08-29 09:55:00,812.83,816.93,812.76,815.28,2480.0,806.7965,810.866,806.727,809.2283,2480.0
2024-08-29 10:00:00,819.99,820.88,816.37,817.08,2113.0,813.9033,814.7867,810.3102,811.0149,2113.0
2024-08-29 10:05:00,818.13,819.0,815.18,815.18,721.0,812.0571,812.9207,809.129,809.129,721.0
2024-08-29 10:10:00,816.11,817.5,815.91,817.4,809.0,810.0521,811.4318,809.8536,811.3326,809.0
2024-08-29 10:15:00,815.89,815.89,812.58,812.59,419.0,809.8338,809.8338,806.5483,806.5583,419.0
2024-08-29 10:20:00,814.7,814.91,810.99,814.88,1486.0,808.6526,808.861,804.9701,808.8313,1486.0
2024-08-29 10:25:00,813.75,817.14,813.75,815.1,2566.0,807.7097,811.0745,807.7097,809.0496,2566.0
2024-08-29 10:30:00,816.56,817.43,816.32,816.51,2461.0,810.4988,811.3623,810.2606,810.4492,2461.0
2024-08-29 10:35:00,815.52,818.0,815.52,817.75,807.0,809.4665,811.9281,809.4665,811.68,807.0
2024-08-29 10:40:00,817.0,821.2,817.0,821.2,550.0,810.9355,815.1044,810.9355,815.1044,550.0
2024-08-29 10:45:00,818.83,820.0,818.49,819.9,1500.0,812.7519,813.9133,812.4145,813.814,1500.0
2024-08-29 10:50:00,819.52,821.05,819.49,820.25,3900.0,813.4368,814.9555,813.407,814.1614,3900.0
2024-08-29 10:55:00,818.29,818.61,814.57,815.85,1765.0,812.216,812.5336,808.5236,809.7941,1765.0
2024-08-29 11:00:00,816.59,817.16,816.11,816.34,700.0,810.5286,811.0943,810.0521,810.2804,700.0
2024-08-29 11:05:00,814.57,815.32,814.0,815.32,5596.0,808.5236,809.268,807.9578,809.268,5596.0
2024-08-29 11:10:00,816.98,819.53,816.63,819.53,716.0,810.9157,813.4467,810.5683,813.4467,716.0
2024-08-29 11:15:00,818.48,820.86,817.23,817.23,3531.0,812.4045,814.7669,811.1638,811.1638,3531.0
2024-08-29 11:20:00,817.56,817.56,815.71,816.17,300.0,811.4914,811.4914,809.6551,810.1117,300.0
2024-08-29 11:25:00,817.38,817.74,817.23,817.74,717.0,811.3127,811.67,811.1638,811.67,717.0
2024-08-29 11:30:00,818.74,818.74,818.42,818.42,200.0,812.6626,812.6626,812.345,812.345,200.0
2024-08-29 11:35:00,817.96,820.31,817.96,820.31,500.0,811.8884,814.221,811.8884,814.221,500.0
2024-08-29 11:40:00,820.53,820.53,817.6,817.6,300.0,814.4393,814.4393,811.5311,811.5311,300.0
2024-08-29 11:45:00,818.03,818.33,817.56,817.56,300.0,811.9579,812.2557,811.4914,811.4914,300.0
2024-08-29 11:50:00,818.78,818.78,817.28,818.16,1502.0,812.7023,812.7023,811.2134,812.0869,1502.0
2024-08-29 11:55:00,818.14,819.56,818.13,819.56,600.0,812.0671,813.4765,812.0571,813.4765,600.0
2024-08-29 12:00:00,818.5,820.53,818.5,818.95,4023.0,812.4244,814.4393,812.4244,812.8711,4023.0
2024-08-29 12:05:00,820.53,820.53,819.97,820.4,4275.0,814.4393,814.4393,813.8835,814.3103,4275.0
2024-08-29 12:10:00,819.98,820.12,819.73,819.95,600.0,813.8934,814.0324,813.6453,813.8636,600.0
2024-08-29 12:15:00,821.0,821.23,820.98,821.23,1134.0,814.9058,815.1341,814.886,815.1341,1134.0
2024-08-29 12:20:00,821.2,821.22,820.98,821.22,300.0,815.1044,815.1242,814.886,815.1242,300.0
2024-08-29 12:25:00,820.81,820.81,820.0,820.0,200.0,814.7172,814.7172,813.9133,813.9133,200.0
2024-08-29 12:30:00,821.45,823.95,820.69,823.49,2309.0,815.3525,817.8339,814.5981,817.3774,2309.0
2024-08-29 12:35:00,823.99,824.85,823.34,823.84,3835.0,817.8736,818.7273,817.2285,817.7248,3835.0
2024-08-29 12:40:00,824.21,825.0,823.79,824.81,2950.0,818.092,818.8761,817.6751,818.6876,2950.0
2024-08-29 12:45:00,824.78,825.58,823.96,823.96,1450.0,818.6578,819.4518,817.8439,817.8439,1450.0
2024-08-29 12:50:00,822.38,822.38,820.01,820.01,500.0,816.2756,816.2756,813.9232,813.9232,500.0
2024-08-29 12:55:00,821.49,821.78,821.49,821.77,345.0,815.3922,815.68,815.3922,815.6701,345.0
2024-08-29 13:00:00,821.0,821.0,819.39,819.4,721.0,814.9058,814.9058,813.3078,813.3177,721.0
2024-08-29 13:05:00,820.15,820.15,819.51,819.51,500.0,814.0621,814.0621,813.4269,813.4269,500.0
2024-08-29 13:10:00,818.8,818.8,817.95,818.79,1100.0,812.7222,812.7222,811.8785,812.7122,1100.0
2024-08-29 13:15:00,819.06,819.66,818.62,819.53,867.0,812.9802,813.5758,812.5435,813.4467,867.0
2024-08-29 13:20:00,819.89,820.39,819.79,820.25,800.0,813.8041,814.3004,813.7048,814.1614,800.0
2024-08-29 13:25:00,820.99,821.19,819.66,819.66,500.0,814.8959,815.0944,813.5758,813.5758,500.0
2024-08-29 13:30:00,820.17,822.08,820.16,822.08,957.0,814.082,815.9778,814.0721,815.9778,957.0
2024-08-29 13:35:00,822.05,822.23,820.73,820.73,747.0,815.948,816.1267,814.6378,814.6378,747.0
2024-08-29 13:40:00,820.97,822.36,820.13,822.32,615.0,814.8761,816.2557,814.0423,816.216,615.0
2024-08-29 13:45:00,822.32,822.32,819.99,820.5,2411.0,816.216,816.216,813.9033,814.4095,2411.0
2024-08-29 13:50:00,820.6,821.78,820.6,821.78,625.0,814.5088,815.68,814.5088,815.68,625.0
2024-08-29 13:55:00,823.03,825.05,823.03,825.0,2753.0,816.9208,818.9258,816.9208,818.8761,2753.0
2024-08-29 14:00:00,824.59,824.59,821.95,821.96,3007.0,818.4692,818.4692,815.8488,815.8587,3007.0
2024-08-29 14:05:00,823.5,823.5,821.47,821.48,600.0,817.3873,817.3873,815.3723,815.3823,600.0
2024-08-29 14:10:00,822.62,822.62,819.2,820.48,1700.0,816.5138,816.5138,813.1192,814.3897,1700.0
2024-08-29 14:15:00,820.5,820.51,819.0,819.0,335.0,814.4095,814.4195,812.9207,812.9207,335.0
2024-08-29 14:20:00,819.25,820.28,819.25,819.77,1407.0,813.1688,814.1912,813.1688,813.685,1407.0
2024-08-29 14:25:00,818.0,818.0,814.0,814.0,1837.0,811.9281,811.9281,807.9578,807.9578,1837.0
2024-08-29 14:30:00,814.14,814.14,811.21,811.21,2050.0,808.0968,808.0968,805.1885,805.1885,2050.0
2024-08-29 14:35:00,810.4,812.38,806.5,808.02,3172.0,804.3845,806.3498,800.5135,802.0222,3172.0
2024-08-29 14:40:00,808.75,809.39,801.84,803.37,6111.0,802.7468,803.382,795.8881,797.4067,6111.0
2024-08-29 14:45:00,801.77,803.32,797.79,802.13,5200.0,795.8186,797.3571,791.8681,796.1759,5200.0
2024-08-29 14:50:00,801.82,805.01,797.94,804.89,7729.0,795.8682,799.0345,792.017,798.9154,7729.0
2024-08-29 14:55:00,804.62,804.8,803.0,804.63,5942.0,798.6474,798.8261,797.0394,798.6573,5942.0
2024-08-29 15:00:00,800.4,801.56,799.45,801.56,6024.0,794.4587,795.6101,793.5158,795.6101,6024.0
2024-08-29 15:05:00,801.81,801.81,796.64,798.24,3420.0,795.8583,795.8583,790.7267,792.3148,3420.0
2024-08-29 15:10:00,797.06,797.11,792.49,792.77,4875.0,791.1435,791.1932,786.6075,786.8854,4875.0
2024-08-29 15:15:00,793.05,795.54,792.08,792.09,12496.0,787.1633,789.6348,786.2005,786.2104,12496.0
2024-08-29 15:20:00,792.15,795.93,791.98,795.93,7567.0,786.27,790.0219,786.1012,790.0219,7567.0
2024-08-29 15:25:00,796.51,798.14,795.62,797.3,4730.0,790.5976,792.2155,789.7142,791.3818,4730.0
2024-08-29 15:30:00,796.22,797.52,793.99,797.2,18278.0,790.3098,791.6001,788.0963,791.2825,18278.0
2024-08-29 15:35:00,796.22,801.09,796.22,800.24,10011.0,790.3098,795.1436,790.3098,794.2999,10011.0
2024-08-29 15:40:00,800.74,800.74,797.33,797.33,15191.0,794.7962,794.7962,791.4115,791.4115,15191.0
2024-08-29 15:45:00,797.41,799.27,796.22,796.38,7522.0,791.4909,793.3371,790.3098,790.4686,7522.0
2024-08-29 15:50:00,797.78,798.21,792.4,792.43,18450.0,791.8582,792.285,786.5181,786.5479,18450.0
2024-08-29 15:55:00,793.87,797.01,793.87,795.49,15672.0,787.9772,791.0939,787.9772,789.5852,15672.0
2024-08-30 09:30:00,813.56,813.56,803.1,807.41,20268.0,807.5211,807.5211,797.1387,801.4167,20268.0
2024-08-30 09:35:00,808.09,808.09,804.15,804.41,600.0,802.0917,802.0917,798.1809,798.439,600.0
2024-08-30 09:40:00,806.36,809.14,806.21,809.13,11749.0,800.3745,803.1339,800.2256,803.1239,11749.0
2024-08-30 09:45:00,809.73,809.73,807.8,807.81,730.0,803.7195,803.7195,801.8038,801.8137,730.0
2024-08-30 09:50:00,808.06,812.86,808.06,812.86,1180.0,802.0619,806.8263,802.0619,806.8263,1180.0
2024-08-30 09:55:00,811.42,814.0,808.91,814.0,4211.0,805.3969,807.9578,802.9056,807.9578,4211.0
2024-08-30 10:00:00,815.0,816.78,814.08,814.49,2982.0,808.9504,810.7172,808.0372,808.4442,2982.0
2024-08-30 10:05:00,813.73,813.73,808.56,809.59,4460.0,807.6898,807.6898,802.5582,803.5805,4460.0
2024-08-30 10:10:00,809.59,810.86,807.01,807.97,1700.0,803.5805,804.8411,801.0197,801.9726,1700.0
2024-08-30 10:15:00,807.0,810.79,806.65,810.47,1253.0,801.0098,804.7716,800.6624,804.454,1253.0
2024-08-30 10:20:00,808.89,808.89,806.51,808.5,2461.0,802.8857,802.8857,800.5234,802.4986,2461.0
2024-08-30 10:25:00,806.85,809.55,805.5,809.55,1650.0,800.8609,803.5408,799.5209,803.5408,1650.0
2024-08-30 10:30:00,808.28,809.98,808.28,809.98,200.0,802.2803,803.9676,802.2803,803.9676,200.0
2024-08-30 10:35:00,810.9,812.15,810.65,811.93,2460.0,804.8808,806.1215,804.6327,805.9032,2460.0
2024-08-30 10:40:00,811.8,812.34,809.39,809.73,2000.0,805.7741,806.3101,803.382,803.7195,2000.0
2024-08-30 10:45:00,808.82,811.64,808.81,810.75,621.0,802.8162,805.6153,802.8063,804.7319,621.0
2024-08-30 10:50:00,811.06,811.06,808.65,808.65,1759.0,805.0396,805.0396,802.6475,802.6475,1759.0
2024-08-30 10:55:00,807.69,807.69,803.53,804.06,1402.0,801.6946,801.6946,797.5655,798.0916,1402.0
2024-08-30 11:00:00,802.92,803.78,801.77,803.11,7821.0,796.96,797.8137,795.8186,797.1486,7821.0
2024-08-30 11:05:00,803.67,804.48,802.05,804.48,1923.0,797.7045,798.5085,796.0965,798.5085,1923.0
2024-08-30 11:10:00,805.3,806.72,804.37,804.38,1100.0,799.3224,800.7318,798.3993,798.4092,1100.0
2024-08-30 11:15:00,804.75,805.21,803.66,805.21,800.0,798.7765,799.233,797.6945,799.233,800.0
2024-08-30 11:20:00,802.0,803.39,801.31,803.08,1058.0,796.0469,797.4266,795.362,797.1189,1058.0
2024-08-30 11:25:00,801.89,802.52,801.89,801.96,400.0,795.9377,796.563,795.9377,796.0072,400.0
2024-08-30 11:30:00,802.68,802.68,799.74,800.93,1397.0,796.7218,796.7218,793.8036,794.9848,1397.0
2024-08-30 11:35:00,801.4,802.32,801.4,802.24,457.0,795.4513,796.3645,795.4513,796.2851,457.0
2024-08-30 11:40:00,804.26,804.26,802.76,802.76,300.0,798.2901,798.2901,796.8012,796.8012,300.0
2024-08-30 11:45:00,803.45,803.45,802.04,802.04,1276.0,797.4861,797.4861,796.0866,796.0866,1276.0
2024-08-30 11:50:00,801.63,803.86,801.62,803.46,943.0,795.6796,797.8931,795.6697,797.496,943.0
2024-08-30 11:55:00,803.3,803.64,802.0,803.1,1109.0,797.3372,797.6747,796.0469,797.1387,1109.0
2024-08-30 12:00:00,800.56,801.15,800.26,800.26,300.0,794.6176,795.2032,794.3198,794.3198,300.0
2024-08-30 12:05:00,800.3,804.16,800.3,804.16,1767.0,794.3595,798.1908,794.3595,798.1908,1767.0
2024-08-30 12:10:00,804.47,804.53,804.47,804.53,307.0,798.4985,798.5581,798.4985,798.5581,307.0
2024-08-30 12:15:00,805.6,805.6,804.67,804.67,800.0,799.6201,799.6201,798.6971,798.6971,800.0
2024-08-30 12:20:00,805.31,805.31,803.6,804.0,1623.0,799.3323,799.3323,797.635,798.032,1623.0
2024-08-30 12:25:00,804.88,804.88,801.84,801.84,400.0,798.9055,798.9055,795.8881,795.8881,400.0
2024-08-30 12:30:00,801.89,801.89,797.54,800.07,1167.0,795.9377,795.9377,791.62,794.1312,1167.0
2024-08-30 12:35:00,800.0,800.99,798.57,798.93,700.0,794.0617,795.0444,792.6423,792.9997,700.0
2024-08-30 12:40:00,800.01,800.01,798.58,798.58,588.0,794.0716,794.0716,792.6523,792.6523,588.0
2024-08-30 12:45:00,799.38,799.38,799.38,799.38,142.0,793.4463,793.4463,793.4463,793.4463,142.0
2024-08-30 12:50:00,800.69,800.69,800.69,800.69,125.0,794.7466,794.7466,794.7466,794.7466,125.0
2024-08-30 12:55:00,802.77,803.43,802.7,803.36,1400.0,796.8112,797.4663,796.7417,797.3968,1400.0
2024-08-30 13:00:00,803.73,805.32,802.93,805.32,767.0,797.764,799.3422,796.97,799.3422,767.0
2024-08-30 13:05:00,805.08,805.08,803.34,803.95,1100.0,799.104,799.104,797.3769,797.9824,1100.0
2024-08-30 13:10:00,803.95,803.95,803.95,803.95,0.0,797.9824,797.9824,797.9824,797.9824,0.0
2024-08-30 13:15:00,804.29,804.37,803.74,803.85,977.0,798.3199,798.3993,797.774,797.8831,977.0
2024-08-30 13:20:00,803.54,803.54,802.41,803.14,1101.0,797.5754,797.5754,796.4538,797.1784,1101.0
2024-08-30 13:25:00,803.79,805.32,803.79,804.57,800.0,797.8236,799.3422,797.8236,798.5978,800.0
2024-08-30 13:30:00,804.41,804.96,803.72,804.3,1298.0,798.439,798.9849,797.7541,798.3298,1298.0
2024-08-30 13:35:00,804.95,805.26,804.95,805.03,542.0,798.975,799.2827,798.975,799.0544,542.0
2024-08-30 13:40:00,804.34,804.34,804.23,804.24,200.0,798.3695,798.3695,798.2603,798.2702,200.0
2024-08-30 13:45:00,802.73,804.99,802.73,804.87,400.0,796.7715,799.0147,796.7715,798.8956,400.0
2024-08-30 13:50:00,804.41,804.41,804.41,804.41,100.0,798.439,798.439,798.439,798.439,100.0
2024-08-30 13:55:00,804.63,804.63,802.51,802.97,600.0,798.6573,798.6573,796.5531,797.0097,600.0
2024-08-30 14:00:00,802.07,802.92,802.06,802.92,300.0,796.1164,796.96,796.1064,796.96,300.0
2024-08-30 14:05:00,803.43,803.84,803.43,803.84,200.0,797.4663,797.8732,797.4663,797.8732,200.0
2024-08-30 14:10:00,802.7,804.29,802.7,804.29,344.0,796.7417,798.3199,796.7417,798.3199,344.0
2024-08-30 14:15:00,805.04,805.09,803.9,805.09,559.0,799.0643,799.1139,797.9328,799.1139,559.0
2024-08-30 14:20:00,805.16,805.16,804.25,804.26,356.0,799.1834,799.1834,798.2802,798.2901,356.0
2024-08-30 14:25:00,805.26,805.94,804.93,804.93,544.0,799.2827,799.9576,798.9551,798.9551,544.0
2024-08-30 14:30:00,805.18,806.12,805.18,806.09,829.0,799.2033,800.1363,799.2033,800.1065,829.0
2024-08-30 14:35:00,805.82,806.82,805.82,806.81,600.0,799.8385,800.8311,799.8385,800.8212,600.0
2024-08-30 14:40:00,806.85,807.62,806.85,807.62,320.0,800.8609,801.6252,800.8609,801.6252,320.0
2024-08-30 14:45:00,806.81,807.96,806.8,807.96,710.0,800.8212,801.9626,800.8112,801.9626,710.0
2024-08-30 14:50:00,807.88,809.55,807.88,809.55,300.0,801.8832,803.5408,801.8832,803.5408,300.0
2024-08-30 14:55:00,808.86,808.86,808.82,808.82,225.0,802.8559,802.8559,802.8162,802.8162,225.0
2024-08-30 15:00:00,810.38,810.75,809.29,810.25,600.0,804.3647,804.7319,803.2828,804.2356,600.0
2024-08-30 15:05:00,809.74,809.74,809.22,809.22,300.0,803.7294,803.7294,803.2133,803.2133,300.0
2024-08-30 15:10:00,807.84,808.24,806.44,807.2,835.0,801.8435,802.2406,800.4539,801.2083,835.0
2024-08-30 15:15:00,806.74,807.94,806.73,807.94,770.0,800.7517,801.9428,800.7418,801.9428,770.0
2024-08-30 15:20:00,807.61,809.52,807.61,809.52,225.0,801.6152,803.5111,801.6152,803.5111,225.0
2024-08-30 15:25:00,809.75,810.87,809.34,810.87,819.0,803.7393,804.851,803.3324,804.851,819.0
2024-08-30 15:30:00,810.8,810.89,810.0,810.89,1682.0,804.7815,804.8709,803.9875,804.8709,1682.0
2024-08-30 15:35:00,808.72,809.05,808.1,808.92,1027.0,802.717,803.0445,802.1016,802.9155,1027.0
2024-08-30 15:40:00,808.47,808.91,807.69,807.69,1479.0,802.4688,802.9056,801.6946,801.6946,1479.0
2024-08-30 15:45:00,806.93,807.65,806.69,807.43,2389.0,800.9403,801.6549,800.7021,801.4366,2389.0
2024-08-30 15:50:00,807.83,814.64,807.83,813.47,13233.0,801.8336,808.593,801.8336,807.4317,13233.0
2024-08-30 15:55:00,812.97,819.95,812.97,819.28,62680.0,806.9354,813.8636,806.9354,813.1986,62680.0
2024-09-03 09:30:00,805.59,807.08,792.5,792.64,16201.0,799.6102,801.0892,786.6174,786.7563,16201.0
2024-09-03 09:35:00,793.0,795.28,786.64,786.99,8680.0,787.1137,789.3768,780.8009,781.1483,8680.0
2024-09-03 09:40:00,786.5,786.63,781.82,784.72,10662.0,780.6619,780.791,776.0167,778.8951,10662.0
2024-09-03 09:45:00,784.56,787.37,781.51,785.78,9251.0,778.7363,781.5255,775.709,779.9473,9251.0
2024-09-03 09:50:00,786.49,786.7,778.72,779.46,8099.0,780.652,780.8604,772.9397,773.6742,8099.0
2024-09-03 09:55:00,778.69,780.37,776.01,778.55,6969.0,772.9099,774.5774,770.2498,772.7709,6969.0
2024-09-03 10:00:00,776.5,780.86,770.85,776.62,13344.0,770.7362,775.0638,765.1281,770.8553,13344.0
2024-09-03 10:05:00,777.48,777.74,773.85,776.3,9735.0,771.7089,771.9669,768.1058,770.5376,9735.0
2024-09-03 10:10:00,777.05,777.05,772.03,773.2,3621.0,771.2821,771.2821,766.2993,767.4606,3621.0
2024-09-03 10:15:00,775.03,776.35,772.39,774.01,4187.0,769.2771,770.5873,766.6567,768.2646,4187.0
2024-09-03 10:20:00,774.48,775.88,773.83,774.38,4941.0,768.7311,770.1208,768.086,768.6319,4941.0
2024-09-03 10:25:00,774.78,775.89,773.76,775.18,4808.0,769.0289,770.1307,768.0165,769.426,4808.0
2024-09-03 10:30:00,774.31,774.31,769.68,770.9,5299.0,768.5624,768.5624,763.9668,765.1777,5299.0
2024-09-03 10:35:00,770.75,770.75,767.8,767.8,4304.0,765.0288,765.0288,762.1007,762.1007,4304.0
2024-09-03 10:40:00,768.06,769.83,766.4,767.32,2245.0,762.3588,764.1157,760.7111,761.6243,2245.0
2024-09-03 10:45:00,767.19,767.19,763.34,763.34,4292.0,761.4953,761.4953,757.6738,757.6738,4292.0
2024-09-03 10:50:00,763.35,765.22,762.35,763.64,6355.0,757.6838,759.5399,756.6912,757.9716,6355.0
2024-09-03 10:55:00,763.27,764.55,761.04,761.53,4183.0,757.6044,758.8749,755.3909,755.8773,4183.0
2024-09-03 11:00:00,760.8,765.24,759.1,764.56,17882.0,755.1527,759.5597,753.4653,758.8848,17882.0
2024-09-03 11:05:00,764.56,764.72,761.7,763.71,19916.0,758.8848,759.0436,756.046,758.0411,19916.0
2024-09-03 11:10:00,764.05,768.57,763.71,767.57,8560.0,758.3786,762.865,758.0411,761.8724,8560.0
2024-09-03 11:15:00,767.65,769.04,765.35,765.46,4445.0,761.9518,763.3315,759.6689,759.7781,4445.0
2024-09-03 11:20:00,765.75,765.75,761.8,761.81,3700.0,760.0659,760.0659,756.1453,756.1552,3700.0
2024-09-03 11:25:00,760.45,762.66,760.02,761.38,6529.0,754.8053,756.9989,754.3785,755.7284,6529.0
2024-09-03 11:30:00,761.29,761.29,759.86,759.86,4100.0,755.6391,755.6391,754.2197,754.2197,4100.0
2024-09-03 11:35:00,760.91,763.7,760.86,761.01,4917.0,755.2619,758.0312,755.2122,755.3611,4917.0
2024-09-03 11:40:00,760.0,760.0,756.61,757.33,2700.0,754.3586,754.3586,750.9938,751.7084,2700.0
2024-09-03 11:45:00,757.82,759.79,757.24,759.43,5605.0,752.1948,754.1502,751.6191,753.7929,5605.0
2024-09-03 11:50:00,758.33,759.42,757.6,759.39,1556.0,752.701,753.7829,751.9764,753.7532,1556.0
2024-09-03 11:55:00,759.24,759.66,756.62,756.68,4511.0,753.6043,754.0212,751.0037,751.0633,4511.0
2024-09-03 12:00:00,757.55,761.47,757.55,760.18,5531.0,751.9268,755.8177,751.9268,754.5373,5531.0
2024-09-03 12:05:00,759.5,759.73,756.8,757.97,3718.0,753.8623,754.0906,751.1824,752.3437,3718.0
2024-09-03 12:10:00,757.16,759.13,755.67,759.13,3449.0,751.5397,753.4951,750.0608,753.4951,3449.0
2024-09-03 12:15:00,759.28,760.09,757.57,758.37,1100.0,753.644,754.448,751.9467,752.7407,1100.0
2024-09-03 12:20:00,756.76,758.12,756.31,756.51,1344.0,751.1427,752.4926,750.696,750.8945,1344.0
2024-09-03 12:25:00,755.0,755.37,754.26,755.11,1500.0,749.3957,749.763,748.6612,749.5049,1500.0
2024-09-03 12:30:00,755.16,756.21,753.94,754.9,2874.0,749.5546,750.5968,748.3436,749.2965,2874.0
2024-09-03 12:35:00,754.82,757.05,752.7,755.45,2755.0,749.2171,751.4305,747.1128,749.8424,2755.0
2024-09-03 12:40:00,755.3,755.88,755.06,755.12,500.0,749.6935,750.2692,749.4553,749.5149,500.0
2024-09-03 12:45:00,754.28,754.28,752.94,753.71,2827.0,748.6811,748.6811,747.351,748.1153,2827.0
2024-09-03 12:50:00,753.75,754.86,753.29,754.27,2799.0,748.155,749.2568,747.6984,748.6712,2799.0
2024-09-03 12:55:00,754.26,754.27,751.5,751.5,1567.0,748.6612,748.6712,745.9217,745.9217,1567.0
2024-09-03 13:00:00,751.6,753.54,750.98,750.99,2445.0,746.021,747.9466,745.4056,745.4155,2445.0
2024-09-03 13:05:00,752.02,753.94,751.58,752.0,5624.0,746.4379,748.3436,746.0011,746.418,5624.0
2024-09-03 13:10:00,752.7,752.7,750.71,751.07,2126.0,747.1128,747.1128,745.1376,745.4949,2126.0
2024-09-03 13:15:00,751.24,751.79,750.0,750.89,3655.0,745.6637,746.2096,744.4329,745.3163,3655.0
2024-09-03 13:20:00,751.73,753.52,750.6,752.79,4020.0,746.15,747.9267,745.0284,747.2021,4020.0
2024-09-03 13:25:00,752.47,753.66,751.64,753.08,10433.0,746.8845,748.0657,746.0607,747.49,10433.0
2024-09-03 13:30:00,752.7,752.7,749.59,752.17,6715.0,747.1128,747.1128,744.0259,746.5868,6715.0
2024-09-03 13:35:00,750.66,751.74,750.45,751.53,1567.0,745.088,746.1599,744.8795,745.9515,1567.0
2024-09-03 13:40:00,751.51,751.51,749.74,749.74,3653.0,745.9316,745.9316,744.1748,744.1748,3653.0
2024-09-03 13:45:00,749.51,750.24,748.42,749.72,2236.0,743.9465,744.6711,742.8646,744.1549,2236.0
2024-09-03 13:50:00,750.32,751.11,749.87,750.4,2933.0,744.7505,745.5346,744.3038,744.8299,2933.0
2024-09-03 13:55:00,751.11,752.53,750.01,750.01,5638.0,745.5346,746.9441,744.4428,744.4428,5638.0
2024-09-03 14:00:00,750.13,750.13,746.89,748.99,2643.0,744.5619,744.5619,741.3459,743.4304,2643.0
2024-09-03 14:05:00,748.7,748.7,745.31,745.55,2734.0,743.1425,743.1425,739.7777,740.0159,2734.0
2024-09-03 14:10:00,745.84,747.23,745.0,745.67,4110.0,740.3037,741.6834,739.47,740.135,4110.0
2024-09-03 14:15:00,745.38,746.02,744.73,744.91,3352.0,739.8472,740.4824,739.202,739.3806,3352.0
2024-09-03 14:20:00,745.13,747.14,744.7,744.7,3544.0,739.599,741.5941,739.1722,739.1722,3544.0
2024-09-03 14:25:00,745.48,746.36,744.19,744.19,2461.0,739.9464,740.8199,738.666,738.666,2461.0
2024-09-03 14:30:00,745.85,748.69,745.04,747.88,6703.0,740.3137,743.1326,739.5097,742.3286,6703.0
2024-09-03 14:35:00,747.84,747.84,745.97,746.2,2900.0,742.2889,742.2889,740.4328,740.6611,2900.0
2024-09-03 14:40:00,745.53,746.43,744.42,744.42,955.0,739.996,740.8894,738.8943,738.8943,955.0
2024-09-03 14:45:00,745.02,747.67,745.02,746.75,5824.0,739.4898,742.1202,739.4898,741.207,5824.0
2024-09-03 14:50:00,745.85,747.97,745.85,746.76,3629.0,740.3137,742.4179,740.3137,741.2169,3629.0
2024-09-03 14:55:00,747.24,748.15,746.49,746.49,4755.0,741.6933,742.5966,740.9489,740.9489,4755.0
2024-09-03 15:00:00,747.33,750.0,747.33,749.38,7571.0,741.7827,744.4329,741.7827,743.8175,7571.0
2024-09-03 15:05:00,749.28,750.44,747.86,747.86,4182.0,743.7182,744.8696,742.3087,742.3087,4182.0
2024-09-03 15:10:00,747.96,748.3,747.06,747.93,4497.0,742.408,742.7455,741.5147,742.3782,4497.0
2024-09-03 15:15:00,747.0,747.95,745.0,747.47,4968.0,741.4551,742.3981,739.47,741.9216,4968.0
2024-09-03 15:20:00,747.47,747.95,745.94,745.94,6523.0,741.9216,742.3981,740.403,740.403,6523.0
2024-09-03 15:25:00,746.0,747.04,745.73,746.18,5433.0,740.4625,741.4948,740.1946,740.6412,5433.0
2024-09-03 15:30:00,747.04,747.57,744.51,744.55,10152.0,741.4948,742.0209,738.9836,739.0233,10152.0
2024-09-03 15:35:00,744.18,745.37,743.14,744.55,9641.0,738.6561,739.8372,737.6238,739.0233,9641.0
2024-09-03 15:40:00,744.33,744.33,741.03,742.16,9708.0,738.8049,738.8049,735.5294,736.6511,9708.0
2024-09-03 15:45:00,741.81,741.81,737.17,739.57,21664.0,736.3037,736.3037,731.6981,734.0803,21664.0
2024-09-03 15:50:00,740.35,741.93,737.68,740.04,20038.0,734.8545,736.4228,732.2043,734.5468,20038.0
2024-09-03 15:55:00,739.64,743.19,739.06,741.44,48329.0,734.1498,737.6734,733.5741,735.9364,48329.0
2024-09-04 09:30:00,735.0,740.7,724.63,731.15,29114.0,729.5442,735.2019,719.2512,725.7228,29114.0
2024-09-04 09:35:00,733.17,733.17,728.07,732.83,4529.0,727.7278,727.7278,722.6656,727.3903,4529.0
2024-09-04 09:40:00,733.0,735.81,733.0,733.98,2584.0,727.559,730.3482,727.559,728.5318,2584.0
2024-09-04 09:45:00,734.2,743.53,734.2,741.5,4551.0,728.7501,738.0109,728.7501,735.996,4551.0
2024-09-04 09:50:00,739.09,740.44,736.93,740.01,4756.0,733.6038,734.9438,731.4599,734.517,4756.0
2024-09-04 09:55:00,741.43,741.43,737.31,740.46,3752.0,735.9265,735.9265,731.8371,734.9637,3752.0
2024-09-04 10:00:00,738.3,738.89,726.76,734.31,8506.0,732.8197,733.4053,721.3654,728.8593,8506.0
2024-09-04 10:05:00,734.1,740.95,732.84,738.01,3870.0,728.6509,735.45,727.4002,732.5319,3870.0
2024-09-04 10:10:00,740.36,742.06,736.04,736.04,4503.0,734.8644,736.5518,730.5765,730.5765,4503.0
2024-09-04 10:15:00,739.11,739.77,735.61,736.22,3295.0,733.6237,734.2788,730.1497,730.7551,3295.0
2024-09-04 10:20:00,737.81,739.18,735.45,739.18,4614.0,732.3333,733.6932,729.9909,733.6932,4614.0
2024-09-04 10:25:00,737.05,739.86,736.33,738.37,4520.0,731.579,734.3681,730.8643,732.8892,4520.0
2024-09-04 10:30:00,737.16,743.36,737.16,741.63,14527.0,731.6882,737.8421,731.6882,736.125,14527.0
2024-09-04 10:35:00,741.84,743.5,739.91,743.5,7671.0,736.3334,737.9811,734.4178,737.9811,7671.0
2024-09-04 10:40:00,742.12,745.41,742.12,743.57,4715.0,736.6114,739.8769,736.6114,738.0506,4715.0
2024-09-04 10:45:00,744.96,744.97,738.76,741.04,3811.0,739.4303,739.4402,733.2763,735.5394,3811.0
2024-09-04 10:50:00,742.6,742.6,740.0,740.52,1995.0,737.0878,737.0878,734.5071,735.0232,1995.0
2024-09-04 10:55:00,741.42,745.76,740.33,744.5,4518.0,735.9165,740.2243,734.8346,738.9737,4518.0
2024-09-04 11:00:00,744.71,745.54,743.55,744.52,4007.0,739.1821,740.006,738.0307,738.9935,4007.0
2024-09-04 11:05:00,744.65,746.69,742.06,742.06,4807.0,739.1226,741.1474,736.5518,736.5518,4807.0
2024-09-04 11:10:00,743.04,743.89,741.49,741.49,1000.0,737.5245,738.3682,735.986,735.986,1000.0
2024-09-04 11:15:00,740.36,741.63,738.87,741.63,2272.0,734.8644,736.125,733.3855,736.125,2272.0
2024-09-04 11:20:00,741.88,742.71,739.7,741.86,900.0,736.3731,737.197,734.2093,736.3533,900.0
2024-09-04 11:25:00,741.25,741.94,738.97,738.97,3201.0,735.7478,736.4327,733.4847,733.4847,3201.0
2024-09-04 11:30:00,739.04,739.91,737.36,739.91,2107.0,733.5542,734.4178,731.8867,734.4178,2107.0
2024-09-04 11:35:00,738.6,740.81,738.32,738.98,2748.0,733.1175,735.3111,732.8396,733.4947,2748.0
2024-09-04 11:40:00,738.85,739.38,738.0,738.0,1786.0,733.3656,733.8917,732.5219,732.5219,1786.0
2024-09-04 11:45:00,738.84,740.25,738.24,739.25,1894.0,733.3557,734.7552,732.7602,733.7627,1894.0
2024-09-04 11:50:00,739.76,741.82,739.76,741.82,7617.0,734.2689,736.3136,734.2689,736.3136,7617.0
2024-09-04 11:55:00,741.62,741.62,738.46,740.66,1090.0,736.1151,736.1151,732.9785,735.1622,1090.0
2024-09-04 12:00:00,740.09,740.63,739.51,739.52,7143.0,734.5964,735.1324,734.0207,734.0306,7143.0
2024-09-04 12:05:00,739.64,740.72,739.63,740.72,6448.0,734.1498,735.2217,734.1398,735.2217,6448.0
2024-09-04 12:10:00,741.78,742.29,740.52,740.52,1804.0,736.2739,736.7801,735.0232,735.0232,1804.0
2024-09-04 12:15:00,740.53,743.71,740.52,742.53,3808.0,735.0332,738.1895,735.0232,737.0183,3808.0
2024-09-04 12:20:00,742.31,743.65,742.23,743.5,4896.0,736.7999,738.13,736.7205,737.9811,4896.0
2024-09-04 12:25:00,743.81,745.0,743.81,744.51,1700.0,738.2888,739.47,738.2888,738.9836,1700.0
2024-09-04 12:30:00,745.15,747.91,745.04,747.52,3770.0,739.6189,742.3584,739.5097,741.9713,3770.0
2024-09-04 12:35:00,747.9,749.89,747.85,748.88,2900.0,742.3484,744.3237,742.2988,743.3212,2900.0
2024-09-04 12:40:00,748.5,748.5,743.71,743.71,2003.0,742.944,742.944,738.1895,738.1895,2003.0
2024-09-04 12:45:00,744.5,745.05,743.26,744.6,1000.0,738.9737,739.5196,737.7429,739.0729,1000.0
2024-09-04 12:50:00,745.1,747.26,745.09,747.26,597.0,739.5692,741.7132,739.5593,741.7132,597.0
2024-09-04 12:55:00,747.1,748.6,746.5,748.6,1346.0,741.5544,743.0433,740.9588,743.0433,1346.0
2024-09-04 13:00:00,747.46,747.87,746.95,746.96,400.0,741.9117,742.3187,741.4055,741.4154,400.0
2024-09-04 13:05:00,748.36,748.36,747.43,747.44,1420.0,742.805,742.805,741.8819,741.8919,1420.0
2024-09-04 13:10:00,747.16,747.16,746.4,746.41,900.0,741.6139,741.6139,740.8596,740.8695,900.0
2024-09-04 13:15:00,746.51,746.76,746.43,746.62,1205.0,740.9688,741.2169,740.8894,741.0779,1205.0
2024-09-04 13:20:00,746.0,747.21,745.97,746.39,3806.0,740.4625,741.6636,740.4328,740.8497,3806.0
2024-09-04 13:25:00,746.52,747.01,745.36,745.36,2881.0,740.9787,741.4651,739.8273,739.8273,2881.0
2024-09-04 13:30:00,744.47,744.49,743.63,744.17,502.0,738.9439,738.9638,738.1101,738.6461,502.0
2024-09-04 13:35:00,745.48,746.67,745.47,746.43,1621.0,739.9464,741.1276,739.9365,740.8894,1621.0
2024-09-04 13:40:00,746.7,747.6,745.33,745.33,700.0,741.1574,742.0507,739.7975,739.7975,700.0
2024-09-04 13:45:00,746.34,747.48,746.28,746.34,1306.0,740.8,741.9316,740.7405,740.8,1306.0
2024-09-04 13:50:00,746.47,746.47,745.26,746.23,1574.0,740.9291,740.9291,739.728,740.6908,1574.0
2024-09-04 13:55:00,745.58,745.58,744.79,744.79,947.0,740.0457,740.0457,739.2615,739.2615,947.0
2024-09-04 14:00:00,744.85,745.31,744.16,745.3,1444.0,739.3211,739.7777,738.6362,739.7677,1444.0
2024-09-04 14:05:00,744.31,746.02,744.19,744.81,1671.0,738.7851,740.4824,738.666,739.2814,1671.0
2024-09-04 14:10:00,745.55,745.55,743.5,745.13,1547.0,740.0159,740.0159,737.9811,739.599,1547.0
2024-09-04 14:15:00,745.05,745.58,743.95,743.95,1257.0,739.5196,740.0457,738.4278,738.4278,1257.0
2024-09-04 14:20:00,743.65,743.68,743.12,743.68,800.0,738.13,738.1598,737.6039,738.1598,800.0
2024-09-04 14:25:00,744.64,745.46,744.64,745.46,456.0,739.1126,739.9266,739.1126,739.9266,456.0
2024-09-04 14:30:00,745.05,746.22,743.32,743.58,1400.0,739.5196,740.6809,737.8024,738.0605,1400.0
2024-09-04 14:35:00,743.32,743.32,740.1,740.37,2547.0,737.8024,737.8024,734.6063,734.8743,2547.0
2024-09-04 14:40:00,740.92,741.09,740.16,740.56,1421.0,735.4203,735.589,734.6659,735.0629,1421.0
2024-09-04 14:45:00,740.03,740.03,738.44,739.76,2992.0,734.5369,734.5369,732.9587,734.2689,2992.0
2024-09-04 14:50:00,739.29,739.64,737.69,738.47,1618.0,733.8024,734.1498,732.2142,732.9884,1618.0
2024-09-04 14:55:00,739.44,739.78,738.13,738.22,1300.0,733.9512,734.2887,732.651,732.7403,1300.0
2024-09-04 15:00:00,738.06,739.41,737.87,738.87,1200.0,732.5815,733.9215,732.3929,733.3855,1200.0
2024-09-04 15:05:00,738.88,738.88,736.67,736.95,2151.0,733.3954,733.3954,731.2018,731.4797,2151.0
2024-09-04 15:10:00,737.05,737.65,736.5,737.19,1601.0,731.579,732.1745,731.0331,731.7179,1601.0
2024-09-04 15:15:00,737.91,738.29,737.21,737.21,900.0,732.4326,732.8098,731.7378,731.7378,900.0
2024-09-04 15:20:00,737.38,739.62,737.38,739.0,2500.0,731.9065,734.1299,731.9065,733.5145,2500.0
2024-09-04 15:25:00,738.47,740.38,737.89,740.37,3625.0,732.9884,734.8843,732.4127,734.8743,3625.0
2024-09-04 15:30:00,740.38,740.64,738.98,739.23,6043.0,734.8843,735.1423,733.4947,733.7428,6043.0
2024-09-04 15:35:00,739.23,739.95,738.38,739.35,5104.0,733.7428,734.4575,732.8991,733.8619,5104.0
2024-09-04 15:40:00,739.54,742.63,739.53,739.58,22004.0,734.0505,737.1176,734.0406,734.0902,22004.0
2024-09-04 15:45:00,739.58,739.84,737.94,738.81,23826.0,734.0902,734.3483,732.4624,733.3259,23826.0
2024-09-04 15:50:00,738.28,742.9,738.02,742.9,25454.0,732.7999,737.3856,732.5418,737.3856,25454.0
2024-09-04 15:55:00,743.3,746.99,741.99,744.87,23730.0,737.7826,741.4452,736.4823,739.3409,23730.0
2024-09-05 09:30:00,727.9,733.77,723.0,732.58,17798.0,722.4969,728.3233,717.6333,727.1422,17798.0
2024-09-05 09:35:00,732.01,733.56,731.45,733.56,874.0,726.5764,728.1149,726.0206,728.1149,874.0
2024-09-05 09:40:00,732.34,734.6,731.07,732.77,1849.0,726.9039,729.1472,725.6434,727.3308,1849.0
2024-09-05 09:45:00,732.99,735.25,730.34,730.35,1790.0,727.5491,729.7923,724.9188,724.9287,1790.0
2024-09-05 09:50:00,731.44,733.6,731.38,732.89,1576.0,726.0106,728.1546,725.9511,727.4499,1576.0
2024-09-05 09:55:00,734.36,736.05,732.41,732.41,3186.0,728.909,730.5864,726.9734,726.9734,3186.0
2024-09-05 10:00:00,734.57,741.62,734.57,739.23,6726.0,729.1174,736.1151,729.1174,733.7428,6726.0
2024-09-05 10:05:00,738.43,743.22,737.99,740.19,5894.0,732.9487,737.7032,732.512,734.6957,5894.0
2024-09-05 10:10:00,740.49,740.49,734.01,734.81,5622.0,734.9934,734.9934,728.5615,729.3556,5622.0
2024-09-05 10:15:00,735.57,738.19,734.06,738.19,3738.0,730.11,732.7105,728.6112,732.7105,3738.0
2024-09-05 10:20:00,737.38,742.34,737.38,742.23,3143.0,731.9065,736.8297,731.9065,736.7205,3143.0
2024-09-05 10:25:00,741.7,743.18,738.09,738.19,5875.0,736.1945,737.6635,732.6113,732.7105,5875.0
2024-09-05 10:30:00,738.42,739.95,736.89,737.08,2204.0,732.9388,734.4575,731.4202,731.6088,2204.0
2024-09-05 10:35:00,738.11,740.03,738.01,740.03,1804.0,732.6311,734.5369,732.5319,734.5369,1804.0
2024-09-05 10:40:00,738.5,739.35,737.46,737.47,2254.0,733.0182,733.8619,731.9859,731.9959,2254.0
2024-09-05 10:45:00,736.75,736.96,735.13,736.89,4276.0,731.2812,731.4897,729.6732,731.4202,4276.0
2024-09-05 10:50:00,735.66,736.16,733.42,735.09,3971.0,730.1993,730.6956,727.9759,729.6335,3971.0
2024-09-05 10:55:00,735.0,737.75,735.0,736.1,1278.0,729.5442,732.2738,729.5442,730.636,1278.0
2024-09-05 11:00:00,734.63,735.7,729.5,731.09,4157.0,729.1769,730.239,724.085,725.6632,4157.0
2024-09-05 11:05:00,731.36,734.09,731.36,732.73,2978.0,725.9312,728.641,725.9312,727.2911,2978.0
2024-09-05 11:10:00,732.93,732.93,731.28,731.28,401.0,727.4896,727.4896,725.8518,725.8518,401.0
2024-09-05 11:15:00,731.53,733.15,731.34,731.35,1228.0,726.1,727.7079,725.9114,725.9213,1228.0
2024-09-05 11:20:00,731.66,733.0,730.09,730.28,1801.0,726.229,727.559,724.6706,724.8592,1801.0
2024-09-05 11:25:00,727.6,728.95,726.82,727.7,2634.0,722.1991,723.5391,721.4249,722.2984,2634.0
2024-09-05 11:30:00,726.35,726.93,725.02,726.74,5297.0,720.9584,721.5341,719.6383,721.3455,5297.0
2024-09-05 11:35:00,727.0,730.12,726.46,729.64,855.0,721.6036,724.7004,721.0676,724.224,855.0
2024-09-05 11:40:00,730.06,730.85,728.0,728.0,13252.0,724.6409,725.425,722.5962,722.5962,13252.0
2024-09-05 11:45:00,728.94,730.68,728.76,729.11,4069.0,723.5292,725.2563,723.3505,723.6979,4069.0
2024-09-05 11:50:00,728.91,730.77,728.0,729.62,3800.0,723.4994,725.3456,722.5962,724.2041,3800.0
2024-09-05 11:55:00,730.38,730.38,727.99,728.08,1700.0,724.9585,724.9585,722.5862,722.6756,1700.0
2024-09-05 12:00:00,728.47,731.51,727.81,731.51,1100.0,723.0627,726.0801,722.4076,726.0801,1100.0
2024-09-05 12:05:00,731.07,733.5,730.93,733.26,3103.0,725.6434,728.0553,725.5044,727.8171,3103.0
2024-09-05 12:10:00,733.04,733.04,729.57,729.98,3468.0,727.5988,727.5988,724.1545,724.5615,3468.0
2024-09-05 12:15:00,730.73,731.47,729.95,730.76,1002.0,725.3059,726.0404,724.5317,725.3357,1002.0
2024-09-05 12:20:00,731.17,732.7,731.16,732.7,524.0,725.7426,727.2613,725.7327,727.2613,524.0
2024-09-05 12:25:00,732.74,734.99,732.74,734.08,4179.0,727.301,729.5343,727.301,728.631,4179.0
2024-09-05 12:30:00,734.02,734.62,732.92,733.68,1900.0,728.5715,729.167,727.4796,728.234,1900.0
2024-09-05 12:35:00,735.09,735.09,733.26,733.28,2057.0,729.6335,729.6335,727.8171,727.837,2057.0
2024-09-05 12:40:00,734.27,734.92,733.59,734.68,2310.0,728.8196,729.4648,728.1447,729.2266,2310.0
2024-09-05 12:45:00,735.06,735.06,732.87,733.15,1509.0,729.6038,729.6038,727.43,727.7079,1509.0
2024-09-05 12:50:00,733.15,733.15,731.55,732.08,1610.0,727.7079,727.7079,726.1198,726.6459,1610.0
2024-09-05 12:55:00,733.07,734.11,733.07,733.18,700.0,727.6285,728.6608,727.6285,727.7377,700.0
2024-09-05 13:00:00,733.2,733.2,732.82,732.99,400.0,727.7576,727.7576,727.3804,727.5491,400.0
2024-09-05 13:05:00,732.48,732.48,731.34,731.46,404.0,727.0429,727.0429,725.9114,726.0305,404.0
2024-09-05 13:10:00,732.75,732.75,732.08,732.09,850.0,727.3109,727.3109,726.6459,726.6558,850.0
2024-09-05 13:15:00,730.88,732.71,730.15,732.71,1877.0,725.4548,727.2712,724.7302,727.2712,1877.0
2024-09-05 13:20:00,732.38,732.86,732.35,732.86,492.0,726.9436,727.4201,726.9139,727.4201,492.0
2024-09-05 13:25:00,732.91,732.91,731.55,731.55,2373.0,727.4697,727.4697,726.1198,726.1198,2373.0
2024-09-05 13:30:00,730.16,732.8,730.16,732.41,1504.0,724.7401,727.3605,724.7401,726.9734,1504.0
2024-09-05 13:35:00,732.89,734.41,732.22,733.36,8821.0,727.4499,728.9586,726.7848,727.9164,8821.0
2024-09-05 13:40:00,733.87,735.0,733.57,734.62,7633.0,728.4226,729.5442,728.1248,729.167,7633.0
2024-09-05 13:45:00,735.21,736.64,734.62,736.22,7111.0,729.7526,731.172,729.167,730.7551,7111.0
2024-09-05 13:50:00,735.76,735.76,735.01,735.44,2500.0,730.2986,730.2986,729.5541,729.9809,2500.0
2024-09-05 13:55:00,734.12,734.71,733.65,734.71,1091.0,728.6707,729.2564,728.2042,729.2564,1091.0
2024-09-05 14:00:00,734.76,735.73,733.6,733.6,2700.0,729.306,730.2688,728.1546,728.1546,2700.0
2024-09-05 14:05:00,732.77,733.11,732.77,733.11,284.0,727.3308,727.6682,727.3308,727.6682,284.0
2024-09-05 14:10:00,732.67,733.64,732.4,733.1,1900.0,727.2315,728.1943,726.9635,727.6583,1900.0
2024-09-05 14:15:00,733.0,734.09,732.96,733.51,5112.0,727.559,728.641,727.5193,728.0653,5112.0
2024-09-05 14:20:00,733.93,734.43,733.9,733.9,1200.0,728.4821,728.9784,728.4524,728.4524,1200.0
2024-09-05 14:25:00,733.07,733.56,731.32,733.0,1412.0,727.6285,728.1149,725.8915,727.559,1412.0
2024-09-05 14:30:00,733.23,733.23,733.02,733.02,1000.0,727.7873,727.7873,727.5789,727.5789,1000.0
2024-09-05 14:35:00,732.52,733.28,731.76,732.26,3018.0,727.0826,727.837,726.3283,726.8245,3018.0
2024-09-05 14:40:00,732.48,732.77,732.07,732.77,1900.0,727.0429,727.3308,726.636,727.3308,1900.0
2024-09-05 14:45:00,732.42,732.62,731.97,732.43,4320.0,726.9834,727.1819,726.5367,726.9933,4320.0
2024-09-05 14:50:00,732.44,735.2,732.43,732.84,7488.0,727.0032,729.7427,726.9933,727.4002,7488.0
2024-09-05 14:55:00,733.58,733.58,732.32,732.81,400.0,728.1347,728.1347,726.8841,727.3705,400.0
2024-09-05 15:00:00,731.75,732.26,731.42,732.18,3166.0,726.3183,726.8245,725.9908,726.7451,3166.0
2024-09-05 15:05:00,732.28,732.55,730.99,732.0,1880.0,726.8444,727.1124,725.564,726.5665,1880.0
2024-09-05 15:10:00,731.87,732.19,731.22,731.22,1818.0,726.4374,726.7551,725.7923,725.7923,1818.0
2024-09-05 15:15:00,729.32,729.35,728.6,729.06,1653.0,723.9064,723.9361,723.1917,723.6483,1653.0
2024-09-05 15:20:00,729.45,730.49,729.07,729.95,1600.0,724.0354,725.0677,723.6582,724.5317,1600.0
2024-09-05 15:25:00,730.11,731.11,730.11,731.11,4907.0,724.6905,725.6831,724.6905,725.6831,4907.0
2024-09-05 15:30:00,731.16,732.06,731.01,731.55,4900.0,725.7327,726.626,725.5838,726.1198,4900.0
2024-09-05 15:35:00,730.99,730.99,729.36,729.61,2050.0,725.564,725.564,723.9461,724.1942,2050.0
2024-09-05 15:40:00,729.29,729.89,727.72,727.96,2425.0,723.8766,724.4721,722.3182,722.5565,2425.0
2024-09-05 15:45:00,727.65,727.68,725.6,726.86,4090.0,722.2488,722.2785,720.214,721.4646,4090.0
2024-09-05 15:50:00,728.54,728.54,722.76,727.86,16751.0,723.1322,723.1322,717.3951,722.4572,16751.0
2024-09-05 15:55:00,726.36,729.07,726.0,727.59,50464.0,720.9683,723.6582,720.611,722.1892,50464.0
2024-09-06 09:30:00,727.77,728.2,720.71,725.33,8817.0,722.3679,722.7947,715.3603,719.946,8817.0
2024-09-06 09:35:00,725.41,725.41,713.88,718.0,8234.0,720.0254,720.0254,708.581,712.6704,8234.0
2024-09-06 09:40:00,718.67,721.99,712.56,721.99,8704.0,713.3354,716.6308,707.2708,716.6308,8704.0
2024-09-06 09:45:00,719.95,723.42,717.92,720.63,2984.0,714.6059,718.0502,712.591,715.2809,2984.0
2024-09-06 09:50:00,718.34,720.11,717.84,718.16,1933.0,713.0079,714.7647,712.5116,712.8292,1933.0
2024-09-06 09:55:00,717.91,723.43,717.66,718.0,5947.0,712.5811,718.0601,712.3329,712.6704,5947.0
2024-09-06 10:00:00,716.86,718.91,715.0,717.85,6024.0,711.5389,713.5736,709.6927,712.5215,6024.0
2024-09-06 10:05:00,719.33,721.51,716.69,719.93,7376.0,713.9905,716.1543,711.3701,714.5861,7376.0
2024-09-06 10:10:00,718.94,718.94,717.48,718.49,739.0,713.6034,713.6034,712.1542,713.1568,739.0
2024-09-06 10:15:00,720.56,720.56,717.58,718.98,1000.0,715.2114,715.2114,712.2535,713.6431,1000.0
2024-09-06 10:20:00,718.73,719.71,715.33,715.33,10239.0,713.395,714.3677,710.0202,710.0202,10239.0
2024-09-06 10:25:00,714.61,714.61,712.58,713.51,1600.0,709.3056,709.3056,707.2906,708.2137,1600.0
2024-09-06 10:30:00,711.9,713.36,709.28,709.95,3312.0,706.6157,708.0648,704.0151,704.6801,3312.0
2024-09-06 10:35:00,709.31,710.86,707.34,710.86,4252.0,704.0449,705.5834,702.0895,705.5834,4252.0
2024-09-06 10:40:00,709.73,710.26,706.63,706.91,5358.0,704.4618,704.9878,701.3848,701.6627,5358.0
2024-09-06 10:45:00,706.91,708.57,706.9,707.14,1100.0,701.6627,703.3104,701.6528,701.891,1100.0
2024-09-06 10:50:00,708.3,708.44,705.89,705.89,1119.0,703.0424,703.1814,700.6503,700.6503,1119.0
2024-09-06 10:55:00,705.87,707.46,705.83,706.52,7190.0,700.6304,702.2086,700.5907,701.2756,7190.0
2024-09-06 11:00:00,707.43,714.2,707.2,710.06,18760.0,702.1788,708.8986,701.9506,704.7893,18760.0
2024-09-06 11:05:00,709.51,710.47,706.36,706.36,2023.0,704.2434,705.1963,701.1168,701.1168,2023.0
2024-09-06 11:10:00,706.89,707.94,704.64,707.45,9601.0,701.6429,702.6851,699.4096,702.1987,9601.0
2024-09-06 11:15:00,707.29,707.38,703.73,704.94,6599.0,702.0399,702.1292,698.5063,699.7073,6599.0
2024-09-06 11:20:00,704.94,705.72,702.62,704.33,30974.0,699.7073,700.4815,697.4046,699.1019,30974.0
2024-09-06 11:25:00,704.55,705.07,703.64,703.76,2246.0,699.3202,699.8364,698.417,698.5361,2246.0
2024-09-06 11:30:00,704.28,706.3,703.83,705.22,18279.0,699.0522,701.0572,698.6056,699.9853,18279.0
2024-09-06 11:35:00,704.37,705.08,703.04,703.04,7022.0,699.1416,699.8463,697.8214,697.8214,7022.0
2024-09-06 11:40:00,704.25,705.18,703.08,704.02,7408.0,699.0225,699.9456,697.8611,698.7942,7408.0
2024-09-06 11:45:00,704.56,704.94,700.23,701.19,4877.0,699.3302,699.7073,695.0323,695.9852,4877.0
2024-09-06 11:50:00,701.19,701.89,698.73,701.31,6854.0,695.9852,696.68,693.5434,696.1043,6854.0
2024-09-06 11:55:00,702.0,702.54,699.8,699.8,1668.0,696.7892,697.3251,694.6055,694.6055,1668.0
2024-09-06 12:00:00,699.08,700.1,697.51,698.15,4500.0,693.8908,694.9033,692.3325,692.9677,4500.0
2024-09-06 12:05:00,698.3,700.21,698.03,700.21,1319.0,693.1166,695.0124,692.8486,695.0124,1319.0
2024-09-06 12:10:00,699.98,699.98,697.78,697.78,1600.0,694.7841,694.7841,692.6005,692.6005,1600.0
2024-09-06 12:15:00,697.58,698.73,697.47,698.73,9339.0,692.402,693.5434,692.2928,693.5434,9339.0
2024-09-06 12:20:00,698.17,699.0,697.31,698.61,2600.0,692.9876,693.8114,692.134,693.4243,2600.0
2024-09-06 12:25:00,698.94,699.33,698.06,698.32,1500.0,693.7519,694.139,692.8784,693.1365,1500.0
2024-09-06 12:30:00,697.77,698.89,696.79,698.88,1901.0,692.5906,693.7022,691.6178,693.6923,1901.0
2024-09-06 12:35:00,699.89,700.27,698.48,698.48,2771.0,694.6948,695.072,693.2953,693.2953,2771.0
2024-09-06 12:40:00,697.6,698.35,697.13,697.7,2469.0,692.4218,693.1662,691.9553,692.5211,2469.0
2024-09-06 12:45:00,697.66,698.16,696.94,696.94,1887.0,692.4814,692.9777,691.7667,691.7667,1887.0
2024-09-06 12:50:00,697.44,698.25,697.29,697.38,1394.0,692.263,693.067,692.1141,692.2034,1394.0
2024-09-06 12:55:00,697.39,698.89,697.39,698.64,1000.0,692.2134,693.7022,692.2134,693.4541,1000.0
2024-09-06 13:00:00,697.83,700.38,697.6,700.38,1466.0,692.6501,695.1812,692.4218,695.1812,1466.0
2024-09-06 13:05:00,700.02,703.11,699.97,702.99,1626.0,694.8239,697.8909,694.7742,697.7718,1626.0
2024-09-06 13:10:00,702.61,703.05,702.18,702.97,2632.0,697.3946,697.8314,696.9678,697.752,2632.0
2024-09-06 13:15:00,704.08,704.28,703.0,704.09,2124.0,698.8537,699.0522,697.7817,698.8636,2124.0
2024-09-06 13:20:00,704.09,706.72,704.09,706.09,1370.0,698.8636,701.4741,698.8636,700.8488,1370.0
2024-09-06 13:25:00,706.41,706.41,703.07,703.27,3000.0,701.1664,701.1664,697.8512,698.0497,3000.0
2024-09-06 13:30:00,701.96,703.41,701.95,703.41,1300.0,696.7495,698.1887,696.7395,698.1887,1300.0
2024-09-06 13:35:00,703.28,703.28,701.93,702.1,653.0,698.0597,698.0597,696.7197,696.8884,653.0
2024-09-06 13:40:00,701.63,701.63,701.0,701.0,400.0,696.4219,696.4219,695.7966,695.7966,400.0
2024-09-06 13:45:00,700.1,700.47,698.85,700.27,3132.0,694.9033,695.2705,693.6625,695.072,3132.0
2024-09-06 13:50:00,700.29,702.85,700.28,702.85,1200.0,695.0918,697.6328,695.0819,697.6328,1200.0
2024-09-06 13:55:00,702.52,703.74,701.97,702.34,800.0,697.3053,698.5162,696.7594,697.1266,800.0
2024-09-06 14:00:00,702.9,703.12,700.69,701.99,1820.0,697.6825,697.9008,695.4889,696.7792,1820.0
2024-09-06 14:05:00,701.37,701.37,700.0,700.92,1125.0,696.1638,696.1638,694.804,695.7172,1125.0
2024-09-06 14:10:00,700.95,701.74,700.17,701.06,1215.0,695.7469,696.5311,694.9727,695.8561,1215.0
2024-09-06 14:15:00,700.4,701.8,699.97,700.31,4050.0,695.201,696.5906,694.7742,695.1117,4050.0
2024-09-06 14:20:00,700.32,701.41,698.88,698.88,6825.0,695.1216,696.2035,693.6923,693.6923,6825.0
2024-09-06 14:25:00,699.69,700.51,699.07,700.13,1434.0,694.4963,695.3102,693.8809,694.933,1434.0
2024-09-06 14:30:00,700.2,700.86,699.77,700.0,1358.0,695.0025,695.6576,694.5757,694.804,1358.0
2024-09-06 14:35:00,700.13,701.0,699.33,701.0,1380.0,694.933,695.7966,694.139,695.7966,1380.0
2024-09-06 14:40:00,701.09,702.29,700.62,702.29,2100.0,695.8859,697.077,695.4194,697.077,2100.0
2024-09-06 14:45:00,701.95,703.22,701.95,703.22,1200.0,696.7395,698.0001,696.7395,698.0001,1200.0
2024-09-06 14:50:00,703.23,704.15,702.58,704.14,1866.0,698.01,698.9232,697.3649,698.9133,1866.0
2024-09-06 14:55:00,703.74,705.64,703.73,705.11,2672.0,698.5162,700.4021,698.5063,699.8761,2672.0
2024-09-06 15:00:00,705.1,706.79,705.03,705.8,2471.0,699.8661,701.5436,699.7967,700.5609,2471.0
2024-09-06 15:05:00,706.47,707.14,705.58,705.84,3071.0,701.226,701.891,700.3426,700.6007,3071.0
2024-09-06 15:10:00,705.68,707.93,705.05,705.8,2745.0,700.4418,702.6751,699.8165,700.5609,2745.0
2024-09-06 15:15:00,706.35,706.58,705.25,705.44,2789.0,701.1069,701.3352,700.015,700.2036,2789.0
2024-09-06 15:20:00,705.58,706.35,705.26,706.1,3435.0,700.3426,701.1069,700.025,700.8587,3435.0
2024-09-06 15:25:00,706.52,708.57,705.68,707.61,3633.0,701.2756,703.3104,700.4418,702.3575,3633.0
2024-09-06 15:30:00,707.38,708.33,706.48,708.14,4913.0,702.1292,703.0722,701.2359,702.8836,4913.0
2024-09-06 15:35:00,707.96,707.96,705.01,705.11,8703.0,702.7049,702.7049,699.7768,699.8761,8703.0
2024-09-06 15:40:00,704.9,706.39,703.35,703.67,6256.0,699.6676,701.1466,698.1291,698.4468,6256.0
2024-09-06 15:45:00,703.82,706.54,703.82,706.11,10269.0,698.5956,701.2955,698.5956,700.8686,10269.0
2024-09-06 15:50:00,706.68,708.16,701.58,702.34,25111.0,701.4344,702.9034,696.3723,697.1266,25111.0
2024-09-06 15:55:00,701.92,703.45,700.02,702.41,45160.0,696.7097,698.2284,694.8239,697.1961,45160.0
2024-09-09 09:30:00,715.03,717.17,712.42,715.25,10336.0,709.7224,711.8466,707.1318,709.9408,10336.0
2024-09-09 09:35:00,715.78,717.51,711.02,717.49,1605.0,710.4669,712.184,705.7422,712.1642,1605.0
2024-09-09 09:40:00,716.63,717.2,713.47,713.47,1280.0,711.3106,711.8763,708.174,708.174,1280.0
2024-09-09 09:45:00,713.0,713.0,709.13,709.13,950.0,707.7075,707.7075,703.8662,703.8662,950.0
2024-09-09 09:50:00,709.89,711.83,708.61,709.52,3019.0,704.6206,706.5462,703.3501,704.2533,3019.0
2024-09-09 09:55:00,709.75,713.01,709.68,712.42,6900.0,704.4816,707.7174,704.4121,707.1318,6900.0
2024-09-09 10:00:00,712.93,713.17,711.02,711.4,4755.0,707.638,707.8762,705.7422,706.1194,4755.0
2024-09-09 10:05:00,711.63,714.0,711.63,714.0,1654.0,706.3477,708.7001,706.3477,708.7001,1654.0
2024-09-09 10:10:00,713.99,715.3,712.31,713.24,3693.0,708.6902,709.9904,707.0226,707.9457,3693.0
2024-09-09 10:15:00,711.94,713.22,707.0,707.52,2961.0,706.6554,707.9259,701.752,702.2682,2961.0
2024-09-09 10:20:00,707.37,708.46,707.36,708.31,1107.0,702.1193,703.2012,702.1094,703.0523,1107.0
2024-09-09 10:25:00,707.0,707.0,705.0,705.6,1100.0,701.752,701.752,699.7669,700.3624,1100.0
2024-09-09 10:30:00,703.54,703.76,702.69,703.01,1968.0,698.3177,698.5361,697.474,697.7917,1968.0
2024-09-09 10:35:00,702.42,702.42,698.02,698.58,3053.0,697.206,697.206,692.8387,693.3945,3053.0
2024-09-09 10:40:00,698.58,699.82,697.93,697.93,4839.0,693.3945,694.6253,692.7494,692.7494,4839.0
2024-09-09 10:45:00,697.94,698.21,696.82,697.86,2683.0,692.7593,693.0273,691.6476,692.6799,2683.0
2024-09-09 10:50:00,698.85,699.16,698.37,698.37,1037.0,693.6625,693.9702,693.1861,693.1861,1037.0
2024-09-09 10:55:00,700.33,700.33,697.92,698.27,1200.0,695.1316,695.1316,692.7394,693.0868,1200.0
2024-09-09 11:00:00,696.57,699.49,696.57,699.49,2975.0,691.3995,694.2978,691.3995,694.2978,2975.0
2024-09-09 11:05:00,698.48,701.62,698.48,700.93,1243.0,693.2953,696.412,693.2953,695.7271,1243.0
2024-09-09 11:10:00,700.1,700.35,699.16,699.93,1609.0,694.9033,695.1514,693.9702,694.7345,1609.0
2024-09-09 11:15:00,699.65,701.01,699.65,700.49,1003.0,694.4566,695.8065,694.4566,695.2904,1003.0
2024-09-09 11:20:00,700.68,703.0,700.68,702.64,4500.0,695.479,697.7817,695.479,697.4244,4500.0
2024-09-09 11:25:00,703.07,704.51,702.19,704.5,903.0,697.8512,699.2805,696.9777,699.2706,903.0
2024-09-09 11:30:00,704.89,706.08,704.43,704.51,1000.0,699.6577,700.8389,699.2011,699.2805,1000.0
2024-09-09 11:35:00,704.56,704.63,702.33,702.33,1369.0,699.3302,699.3996,697.1167,697.1167,1369.0
2024-09-09 11:40:00,703.11,703.38,702.68,702.84,700.0,697.8909,698.1589,697.4641,697.6229,700.0
2024-09-09 11:45:00,703.56,704.48,702.83,704.48,3777.0,698.3376,699.2507,697.613,699.2507,3777.0
2024-09-09 11:50:00,705.36,706.8,704.94,706.8,500.0,700.1242,701.5535,699.7073,701.5535,500.0
2024-09-09 11:55:00,707.03,707.97,707.03,707.97,452.0,701.7818,702.7148,701.7818,702.7148,452.0
2024-09-09 12:00:00,707.44,707.71,705.95,707.21,1200.0,702.1888,702.4568,700.7098,701.9605,1200.0
2024-09-09 12:05:00,707.72,707.72,705.06,705.87,3611.0,702.4667,702.4667,699.8264,700.6304,3611.0
2024-09-09 12:10:00,705.75,706.39,705.12,705.87,1505.0,700.5113,701.1466,699.886,700.6304,1505.0
2024-09-09 12:15:00,705.69,706.72,705.69,706.47,2093.0,700.4518,701.4741,700.4518,701.226,2093.0
2024-09-09 12:20:00,706.83,707.53,706.48,706.81,1750.0,701.5833,702.2781,701.2359,701.5635,1750.0
2024-09-09 12:25:00,706.98,708.02,706.98,708.02,1240.0,701.7322,702.7645,701.7322,702.7645,1240.0
2024-09-09 12:30:00,708.0,708.69,707.74,707.74,1623.0,702.7446,703.4295,702.4865,702.4865,1623.0
2024-09-09 12:35:00,708.18,708.18,706.84,707.0,1208.0,702.9233,702.9233,701.5932,701.752,1208.0
2024-09-09 12:40:00,706.37,707.73,706.37,707.73,3794.0,701.1267,702.4766,701.1267,702.4766,3794.0
2024-09-09 12:45:00,707.96,708.5,707.95,708.27,1500.0,702.7049,703.2409,702.695,703.0126,1500.0
2024-09-09 12:50:00,709.36,709.36,708.22,708.22,1878.0,704.0945,704.0945,702.963,702.963,1878.0
2024-09-09 12:55:00,708.61,709.0,708.61,708.87,4747.0,703.3501,703.7372,703.3501,703.6082,4747.0
2024-09-09 13:00:00,708.69,709.27,707.89,709.17,3273.0,703.4295,704.0052,702.6354,703.9059,3273.0
2024-09-09 13:05:00,709.37,710.42,709.19,710.41,3069.0,704.1044,705.1467,703.9258,705.1367,3069.0
2024-09-09 13:10:00,710.37,710.68,709.73,709.73,4036.0,705.097,705.4047,704.4618,704.4618,4036.0
2024-09-09 13:15:00,708.88,710.67,708.88,710.67,600.0,703.6181,705.3948,703.6181,705.3948,600.0
2024-09-09 13:20:00,709.59,709.59,707.97,707.99,2100.0,704.3228,704.3228,702.7148,702.7347,2100.0
2024-09-09 13:25:00,707.93,708.17,707.48,707.74,825.0,702.6751,702.9134,702.2285,702.4865,825.0
2024-09-09 13:30:00,707.3,707.3,704.98,704.98,2032.0,702.0498,702.0498,699.747,699.747,2032.0
2024-09-09 13:35:00,705.32,707.86,705.31,707.85,5938.0,700.0845,702.6057,700.0746,702.5957,5938.0
2024-09-09 13:40:00,707.59,707.61,705.26,705.84,4090.0,702.3377,702.3575,700.025,700.6007,4090.0
2024-09-09 13:45:00,705.18,706.83,705.09,706.83,2146.0,699.9456,701.5833,699.8562,701.5833,2146.0
2024-09-09 13:50:00,706.55,708.1,706.55,707.76,400.0,701.3054,702.8439,701.3054,702.5064,400.0
2024-09-09 13:55:00,707.45,707.45,705.24,705.77,2826.0,702.1987,702.1987,700.0051,700.5312,2826.0
2024-09-09 14:00:00,706.33,706.35,704.62,704.62,2100.0,701.087,701.1069,699.3897,699.3897,2100.0
2024-09-09 14:05:00,705.02,705.03,704.71,704.71,300.0,699.7867,699.7967,699.479,699.479,300.0
2024-09-09 14:10:00,705.02,706.06,705.02,705.13,1006.0,699.7867,700.819,699.7867,699.8959,1006.0
2024-09-09 14:15:00,704.51,706.59,704.43,706.58,1823.0,699.2805,701.3451,699.2011,701.3352,1823.0
2024-09-09 14:20:00,705.6,706.09,705.09,705.95,2911.0,700.3624,700.8488,699.8562,700.7098,2911.0
2024-09-09 14:25:00,705.44,707.08,705.35,705.79,2334.0,700.2036,701.8314,700.1143,700.551,2334.0
2024-09-09 14:30:00,705.21,706.0,705.21,706.0,664.0,699.9753,700.7595,699.9753,700.7595,664.0
2024-09-09 14:35:00,705.52,705.53,704.84,704.84,500.0,700.283,700.293,699.6081,699.6081,500.0
2024-09-09 14:40:00,704.08,705.32,703.6,703.89,3325.0,698.8537,700.0845,698.3773,698.6651,3325.0
2024-09-09 14:45:00,705.0,705.0,703.82,704.88,976.0,699.7669,699.7669,698.5956,699.6478,976.0
2024-09-09 14:50:00,704.45,704.58,703.82,704.35,4341.0,699.221,699.35,698.5956,699.1217,4341.0
2024-09-09 14:55:00,703.63,704.04,703.63,704.04,608.0,698.4071,698.814,698.4071,698.814,608.0
2024-09-09 15:00:00,704.05,704.2,702.31,702.31,3215.0,698.8239,698.9728,697.0969,697.0969,3215.0
2024-09-09 15:05:00,702.6,703.72,702.59,703.46,1550.0,697.3847,698.4964,697.3748,698.2383,1550.0
2024-09-09 15:10:00,703.56,703.56,702.93,703.25,852.0,698.3376,698.3376,697.7123,698.0299,852.0
2024-09-09 15:15:00,703.26,703.81,702.79,703.49,1794.0,698.0398,698.5857,697.5733,698.2681,1794.0
2024-09-09 15:20:00,703.1,704.71,702.5,704.71,5620.0,697.881,699.479,697.2854,699.479,5620.0
2024-09-09 15:25:00,705.07,709.04,705.07,708.99,1900.0,699.8364,703.7769,699.8364,703.7273,1900.0
2024-09-09 15:30:00,708.99,710.11,707.92,708.37,3034.0,703.7273,704.839,702.6652,703.1119,3034.0
2024-09-09 15:35:00,708.5,709.13,707.9,708.43,1200.0,703.2409,703.8662,702.6454,703.1714,1200.0
2024-09-09 15:40:00,709.08,710.0,708.76,709.1,4789.0,703.8166,704.7298,703.499,703.8365,4789.0
2024-09-09 15:45:00,709.33,709.86,707.73,708.06,5519.0,704.0647,704.5908,702.4766,702.8042,5519.0
2024-09-09 15:50:00,707.29,708.97,704.9,707.61,14629.0,702.0399,703.7074,699.6676,702.3575,14629.0
2024-09-09 15:55:00,708.31,710.43,706.2,709.66,37918.0,703.0523,705.1566,700.958,704.3923,37918.0
2024-09-10 09:30:00,709.89,713.33,703.0,703.0,7938.0,704.6206,708.0351,697.7817,697.7817,7938.0
2024-09-10 09:35:00,703.0,705.79,701.75,703.4,2954.0,697.7817,700.551,696.541,698.1788,2954.0
2024-09-10 09:40:00,701.18,705.36,701.18,705.17,1366.0,695.9752,700.1242,695.9752,699.9356,1366.0
2024-09-10 09:45:00,706.33,708.95,705.6,706.48,1400.0,701.087,703.6876,700.3624,701.2359,1400.0
2024-09-10 09:50:00,705.75,706.39,705.75,706.39,703.0,700.5113,701.1466,700.5113,701.1466,703.0
2024-09-10 09:55:00,709.15,709.15,704.61,704.61,1615.0,703.8861,703.8861,699.3798,699.3798,1615.0
2024-09-10 10:00:00,704.92,707.27,704.92,705.78,4024.0,699.6875,702.02,699.6875,700.5411,4024.0
2024-09-10 10:05:00,704.86,708.29,704.47,706.81,2585.0,699.6279,703.0325,699.2408,701.5635,2585.0
2024-09-10 10:10:00,705.83,705.83,701.0,701.44,1838.0,700.5907,700.5907,695.7966,696.2333,1838.0
2024-09-10 10:15:00,700.7,703.47,700.7,703.46,6414.0,695.4988,698.2482,695.4988,698.2383,6414.0
2024-09-10 10:20:00,702.23,703.89,701.85,702.03,1327.0,697.0174,698.6651,696.6403,696.8189,1327.0
2024-09-10 10:25:00,705.91,707.92,704.85,707.92,1404.0,700.6701,702.6652,699.618,702.6652,1404.0
2024-09-10 10:30:00,708.76,708.76,705.32,706.23,1800.0,703.499,703.499,700.0845,700.9878,1800.0
2024-09-10 10:35:00,705.28,706.43,704.93,706.43,896.0,700.0448,701.1863,699.6974,701.1863,896.0
2024-09-10 10:40:00,705.59,705.59,702.16,702.16,2000.0,700.3525,700.3525,696.948,696.948,2000.0
2024-09-10 10:45:00,702.26,703.35,701.29,703.35,654.0,697.0472,698.1291,696.0844,698.1291,654.0
2024-09-10 10:50:00,703.2,703.46,701.33,703.46,1899.0,697.9802,698.2383,696.1241,698.2383,1899.0
2024-09-10 10:55:00,704.0,704.0,703.2,703.2,641.0,698.7743,698.7743,697.9802,697.9802,641.0
2024-09-10 11:00:00,702.72,703.08,702.0,702.0,2300.0,697.5038,697.8611,696.7892,696.7892,2300.0
2024-09-10 11:05:00,701.6,702.54,701.39,702.54,818.0,696.3921,697.3251,696.1837,697.3251,818.0
2024-09-10 11:10:00,704.57,705.35,703.19,705.29,1234.0,699.3401,700.1143,697.9703,700.0547,1234.0
2024-09-10 11:15:00,706.44,706.44,704.8,704.8,1302.0,701.1962,701.1962,699.5684,699.5684,1302.0
2024-09-10 11:20:00,705.7,705.82,705.7,705.82,1012.0,700.4617,700.5808,700.4617,700.5808,1012.0
2024-09-10 11:25:00,706.66,707.53,706.19,706.85,2188.0,701.4146,702.2781,700.9481,701.6032,2188.0
2024-09-10 11:30:00,706.78,707.83,704.97,704.97,1372.0,701.5337,702.5759,699.7371,699.7371,1372.0
2024-09-10 11:35:00,705.95,706.0,704.54,704.54,3620.0,700.7098,700.7595,699.3103,699.3103,3620.0
2024-09-10 11:40:00,703.54,703.82,702.36,702.43,2084.0,698.3177,698.5956,697.1465,697.216,2084.0
2024-09-10 11:45:00,702.3,702.68,702.01,702.01,490.0,697.0869,697.4641,696.7991,696.7991,490.0
2024-09-10 11:50:00,701.18,701.18,699.94,699.94,700.0,695.9752,695.9752,694.7444,694.7444,700.0
2024-09-10 11:55:00,699.94,700.06,697.94,697.95,794.0,694.7444,694.8636,692.7593,692.7692,794.0
2024-09-10 12:00:00,697.5,697.86,696.42,697.61,1100.0,692.3226,692.6799,691.2506,692.4317,1100.0
2024-09-10 12:05:00,698.35,699.79,697.99,699.79,3528.0,693.1662,694.5956,692.8089,694.5956,3528.0
2024-09-10 12:10:00,698.14,700.81,698.14,700.81,1767.0,692.9578,695.608,692.9578,695.608,1767.0
2024-09-10 12:15:00,699.44,700.97,699.39,700.47,1957.0,694.2482,695.7668,694.1985,695.2705,1957.0
2024-09-10 12:20:00,701.2,702.97,701.13,702.09,2937.0,695.9951,697.752,695.9256,696.8785,2937.0
2024-09-10 12:25:00,701.13,701.22,700.53,700.58,1290.0,695.9256,696.0149,695.3301,695.3797,1290.0
2024-09-10 12:30:00,700.7,700.93,699.72,700.06,3100.0,695.4988,695.7271,694.5261,694.8636,3100.0
2024-09-10 12:35:00,700.74,701.6,700.74,701.04,1671.0,695.5385,696.3921,695.5385,695.8363,1671.0
2024-09-10 12:40:00,701.05,701.51,700.33,701.2,1429.0,695.8462,696.3028,695.1316,695.9951,1429.0
2024-09-10 12:45:00,701.2,701.2,701.2,701.2,0.0,695.9951,695.9951,695.9951,695.9951,0.0
2024-09-10 12:50:00,701.14,701.69,700.47,701.44,4039.0,695.9355,696.4815,695.2705,696.2333,4039.0
2024-09-10 12:55:00,700.73,700.77,699.74,699.9,2450.0,695.5286,695.5683,694.5459,694.7047,2450.0
2024-09-10 13:00:00,699.97,700.9,699.35,700.89,2990.0,694.7742,695.6973,694.1588,695.6874,2990.0
2024-09-10 13:05:00,700.15,701.05,699.68,700.96,2034.0,694.9529,695.8462,694.4864,695.7569,2034.0
2024-09-10 13:10:00,700.5,703.03,700.5,702.62,11442.0,695.3003,697.8115,695.3003,697.4046,11442.0
2024-09-10 13:15:00,701.98,703.19,701.98,702.34,1300.0,696.7693,697.9703,696.7693,697.1266,1300.0
2024-09-10 13:20:00,701.86,701.86,700.49,701.08,1789.0,696.6502,696.6502,695.2904,695.876,1789.0
2024-09-10 13:25:00,701.89,701.89,700.34,700.4,1831.0,696.68,696.68,695.1415,695.201,1831.0
2024-09-10 13:30:00,701.04,701.5,701.04,701.5,546.0,695.8363,696.2929,695.8363,696.2929,546.0
2024-09-10 13:35:00,701.19,701.9,701.17,701.17,500.0,695.9852,696.6899,695.9653,695.9653,500.0
2024-09-10 13:40:00,701.95,701.95,701.22,701.9,1356.0,696.7395,696.7395,696.0149,696.6899,1356.0
2024-09-10 13:45:00,701.92,702.48,701.39,702.48,1000.0,696.7097,697.2656,696.1837,697.2656,1000.0
2024-09-10 13:50:00,702.83,703.96,702.83,703.1,1700.0,697.613,698.7346,697.613,697.881,1700.0
2024-09-10 13:55:00,702.67,703.47,702.36,703.06,8160.0,697.4542,698.2482,697.1465,697.8413,8160.0
2024-09-10 14:00:00,703.86,706.38,702.94,705.16,8579.0,698.6353,701.1366,697.7222,699.9257,8579.0
2024-09-10 14:05:00,704.12,705.01,703.63,704.18,1600.0,698.8934,699.7768,698.4071,698.953,1600.0
2024-09-10 14:10:00,704.63,706.24,704.63,706.06,2633.0,699.3996,700.9977,699.3996,700.819,2633.0
2024-09-10 14:15:00,707.0,707.84,705.93,707.83,4669.0,701.752,702.5858,700.69,702.5759,4669.0
2024-09-10 14:20:00,707.87,708.57,706.72,707.22,4394.0,702.6156,703.3104,701.4741,701.9704,4394.0
2024-09-10 14:25:00,707.3,708.27,706.63,708.27,2766.0,702.0498,703.0126,701.3848,703.0126,2766.0
2024-09-10 14:30:00,708.5,710.3,708.49,710.2,2455.0,703.2409,705.0275,703.231,704.9283,2455.0
2024-09-10 14:35:00,710.1,711.0,709.57,710.91,2962.0,704.829,705.7223,704.303,705.633,2962.0
2024-09-10 14:40:00,711.2,711.52,711.06,711.52,800.0,705.9209,706.2385,705.7819,706.2385,800.0
2024-09-10 14:45:00,712.15,712.78,712.0,712.33,3659.0,706.8638,707.4891,706.7149,707.0425,3659.0
2024-09-10 14:50:00,712.33,713.13,711.66,713.0,6562.0,707.0425,707.8365,706.3775,707.7075,6562.0
2024-09-10 14:55:00,713.13,713.44,712.1,712.59,9455.0,707.8365,708.1442,706.8142,707.3005,9455.0
2024-09-10 15:00:00,712.44,712.6,710.85,711.81,6706.0,707.1517,707.3105,705.5735,706.5263,6706.0
2024-09-10 15:05:00,711.85,712.86,711.84,712.57,15421.0,706.566,707.5685,706.5561,707.2807,15421.0
2024-09-10 15:10:00,711.98,712.99,711.72,711.9,3405.0,706.6951,707.6976,706.437,706.6157,3405.0
2024-09-10 15:15:00,711.76,712.46,710.3,710.46,17077.0,706.4767,707.1715,705.0275,705.1864,17077.0
2024-09-10 15:20:00,710.64,712.02,710.64,711.94,939.0,705.365,706.7348,705.365,706.6554,939.0
2024-09-10 15:25:00,712.92,714.18,712.92,714.01,1755.0,707.6281,708.8787,707.6281,708.71,1755.0
2024-09-10 15:30:00,713.96,717.0,713.96,715.27,4904.0,708.6604,711.6778,708.6604,709.9607,4904.0
2024-09-10 15:35:00,715.93,716.05,714.0,715.06,4738.0,710.6158,710.7349,708.7001,709.7522,4738.0
2024-09-10 15:40:00,715.11,715.8,714.31,714.77,3049.0,709.8018,710.4867,709.0078,709.4644,3049.0
2024-09-10 15:45:00,715.26,715.79,714.1,715.79,4503.0,709.9507,710.4768,708.7993,710.4768,4503.0
2024-09-10 15:50:00,715.39,715.39,710.2,711.54,12678.0,710.0798,710.0798,704.9283,706.2583,12678.0
2024-09-10 15:55:00,711.63,714.51,711.62,712.92,28945.0,706.3477,709.2063,706.3377,707.6281,28945.0
2024-09-11 09:30:00,715.28,721.84,715.28,719.0,6990.0,709.9706,716.4819,709.9706,713.663,6990.0
2024-09-11 09:35:00,723.17,725.85,722.52,722.52,700.0,717.802,720.4621,717.1568,717.1568,700.0
2024-09-11 09:40:00,724.64,726.79,720.63,725.4,2086.0,719.2611,721.3951,715.2809,720.0155,2086.0
2024-09-11 09:45:00,722.71,723.83,718.92,719.7,3132.0,717.3454,718.4571,713.5836,714.3578,3132.0
2024-09-11 09:50:00,721.19,721.19,714.97,716.3,3672.0,715.8367,715.8367,709.6629,710.983,3672.0
2024-09-11 09:55:00,717.61,719.28,714.35,715.98,3843.0,712.2833,713.9409,709.0475,710.6654,3843.0
2024-09-11 10:00:00,714.0,714.0,712.42,712.43,200.0,708.7001,708.7001,707.1318,707.1417,200.0
2024-09-11 10:05:00,716.68,716.68,713.58,715.41,1100.0,711.3602,711.3602,708.2832,710.0996,1100.0
2024-09-11 10:10:00,714.65,717.83,713.52,713.52,3799.0,709.3453,712.5017,708.2236,708.2236,3799.0
2024-09-11 10:15:00,709.52,710.89,708.1,710.63,2298.0,704.2533,705.6132,702.8439,705.3551,2298.0
2024-09-11 10:20:00,709.34,713.92,709.28,711.45,2618.0,704.0747,708.6207,704.0151,706.169,2618.0
2024-09-11 10:25:00,713.0,714.25,712.04,712.14,1350.0,707.7075,708.9482,706.7546,706.8539,1350.0
2024-09-11 10:30:00,709.82,709.82,708.34,708.77,3411.0,704.5511,704.5511,703.0821,703.5089,3411.0
2024-09-11 10:35:00,708.66,710.08,707.41,707.41,2414.0,703.3997,704.8092,702.159,702.159,2414.0
2024-09-11 10:40:00,709.25,709.25,706.66,707.52,1200.0,703.9853,703.9853,701.4146,702.2682,1200.0
2024-09-11 10:45:00,707.95,707.95,703.89,706.19,550.0,702.695,702.695,698.6651,700.9481,550.0
2024-09-11 10:50:00,704.69,707.0,704.32,707.0,1443.0,699.4592,701.752,699.0919,701.752,1443.0
2024-09-11 10:55:00,707.13,708.01,705.94,708.0,2285.0,701.8811,702.7545,700.6999,702.7446,2285.0
2024-09-11 11:00:00,708.74,709.92,707.47,708.33,1005.0,703.4791,704.6504,702.2186,703.0722,1005.0
2024-09-11 11:05:00,710.0,712.75,710.0,710.75,510.0,704.7298,707.4594,704.7298,705.4742,510.0
2024-09-11 11:10:00,712.15,712.8,712.15,712.8,300.0,706.8638,707.509,706.8638,707.509,300.0
2024-09-11 11:15:00,715.55,716.09,714.45,714.45,904.0,710.2386,710.7746,709.1467,709.1467,904.0
2024-09-11 11:20:00,714.23,714.23,712.89,712.89,700.0,708.9284,708.9284,707.5983,707.5983,700.0
2024-09-11 11:25:00,713.98,715.73,713.97,714.82,813.0,708.6802,710.4172,708.6703,709.514,813.0
2024-09-11 11:30:00,716.23,716.4,713.91,714.74,2500.0,710.9135,711.0823,708.6107,709.4346,2500.0
2024-09-11 11:35:00,714.93,719.07,714.52,718.14,6784.0,709.6232,713.7324,709.2162,712.8094,6784.0
2024-09-11 11:40:00,718.14,720.58,718.05,719.49,4927.0,712.8094,715.2312,712.72,714.1493,4927.0
2024-09-11 11:45:00,719.78,721.27,719.15,720.0,3240.0,714.4372,715.9161,713.8119,714.6555,3240.0
2024-09-11 11:50:00,720.37,720.67,718.54,718.55,1000.0,715.0228,715.3206,713.2064,713.2163,1000.0
2024-09-11 11:55:00,718.16,719.85,717.16,719.6,1650.0,712.8292,714.5067,711.8366,714.2585,1650.0
2024-09-11 12:00:00,720.52,723.73,720.36,723.73,3125.0,715.1717,718.3579,715.0129,718.3579,3125.0
2024-09-11 12:05:00,724.99,727.81,723.69,723.69,3381.0,719.6085,722.4076,718.3182,718.3182,3381.0
2024-09-11 12:10:00,724.21,725.61,724.17,725.11,3264.0,718.8343,720.2239,718.7946,719.7276,3264.0
2024-09-11 12:15:00,725.11,726.94,724.68,726.57,4450.0,719.7276,721.544,719.3008,721.1768,4450.0
2024-09-11 12:20:00,726.64,729.08,726.15,729.04,5357.0,721.2463,723.6681,720.7599,723.6284,5357.0
2024-09-11 12:25:00,729.27,730.92,727.16,729.62,3143.0,723.8567,725.4945,721.7624,724.2041,3143.0
2024-09-11 12:30:00,730.3,731.09,727.59,728.26,3913.0,724.8791,725.6632,722.1892,722.8542,3913.0
2024-09-11 12:35:00,727.38,729.48,727.38,729.48,702.0,721.9808,724.0652,721.9808,724.0652,702.0
2024-09-11 12:40:00,729.73,729.73,725.84,725.84,1389.0,724.3133,724.3133,720.4522,720.4522,1389.0
2024-09-11 12:45:00,726.46,726.46,724.27,724.27,1431.0,721.0676,721.0676,718.8938,718.8938,1431.0
2024-09-11 12:50:00,726.42,726.72,725.47,726.72,1000.0,721.0279,721.3257,720.0849,721.3257,1000.0
2024-09-11 12:55:00,726.01,727.9,725.11,726.96,1392.0,720.6209,722.4969,719.7276,721.5639,1392.0
2024-09-11 13:00:00,727.31,728.94,726.47,727.86,2614.0,721.9113,723.5292,721.0775,722.4572,2614.0
2024-09-11 13:05:00,726.89,729.05,726.89,728.18,1759.0,721.4944,723.6384,721.4944,722.7748,1759.0
2024-09-11 13:10:00,728.08,730.59,727.55,729.39,1612.0,722.6756,725.1669,722.1495,723.9758,1612.0
2024-09-11 13:15:00,730.16,730.27,729.12,729.13,933.0,724.7401,724.8493,723.7078,723.7178,933.0
2024-09-11 13:20:00,728.19,729.61,727.85,729.39,1443.0,722.7848,724.1942,722.4473,723.9758,1443.0
2024-09-11 13:25:00,728.69,730.1,728.18,729.33,1541.0,723.281,724.6806,722.7748,723.9163,1541.0
2024-09-11 13:30:00,729.77,730.58,729.26,729.26,1452.0,724.353,725.157,723.8468,723.8468,1452.0
2024-09-11 13:35:00,732.07,732.39,729.98,732.39,2957.0,726.636,726.9536,724.5615,726.9536,2957.0
2024-09-11 13:40:00,730.98,732.47,730.5,731.72,732.0,725.554,727.033,725.0776,726.2885,732.0
2024-09-11 13:45:00,732.58,734.11,732.48,733.46,1900.0,727.1422,728.6608,727.0429,728.0156,1900.0
2024-09-11 13:50:00,733.25,733.25,730.91,730.91,963.0,727.8072,727.8072,725.4846,725.4846,963.0
2024-09-11 13:55:00,731.84,732.33,731.2,732.1,1100.0,726.4077,726.894,725.7724,726.6657,1100.0
2024-09-11 14:00:00,732.37,732.77,732.04,732.71,730.0,726.9337,727.3308,726.6062,727.2712,730.0
2024-09-11 14:05:00,734.14,734.18,733.7,733.7,300.0,728.6906,728.7303,728.2539,728.2539,300.0
2024-09-11 14:10:00,734.31,735.07,733.4,733.4,2586.0,728.8593,729.6137,727.9561,727.9561,2586.0
2024-09-11 14:15:00,734.14,734.57,733.01,733.11,1750.0,728.6906,729.1174,727.569,727.6682,1750.0
2024-09-11 14:20:00,734.8,735.79,734.19,735.74,2117.0,729.3457,730.3283,728.7402,730.2787,2117.0
2024-09-11 14:25:00,735.1,739.82,735.1,739.68,1734.0,729.6435,734.3284,729.6435,734.1895,1734.0
2024-09-11 14:30:00,740.51,742.96,739.9,742.59,1885.0,735.0133,737.4451,734.4078,737.0779,1885.0
2024-09-11 14:35:00,743.42,744.38,741.2,743.37,3076.0,737.9017,738.8546,735.6982,737.8521,3076.0
2024-09-11 14:40:00,743.37,746.54,742.56,745.33,4669.0,737.8521,740.9985,737.0481,739.7975,4669.0
2024-09-11 14:45:00,744.58,745.33,742.39,743.23,4571.0,739.0531,739.7975,736.8793,737.7131,4571.0
2024-09-11 14:50:00,742.59,743.59,740.17,740.17,4808.0,737.0779,738.0704,734.6758,734.6758,4808.0
2024-09-11 14:55:00,740.05,742.21,740.01,740.86,1800.0,734.5567,736.7007,734.517,735.3607,1800.0
2024-09-11 15:00:00,741.84,741.84,736.86,737.97,2859.0,736.3334,736.3334,731.3904,732.4922,2859.0
2024-09-11 15:05:00,737.96,741.83,737.96,741.75,3373.0,732.4822,736.3235,732.4822,736.2441,3373.0
2024-09-11 15:10:00,742.0,744.22,741.61,744.21,1481.0,736.4922,738.6958,736.1051,738.6858,1481.0
2024-09-11 15:15:00,743.94,745.41,742.79,744.71,3246.0,738.4178,739.8769,737.2764,739.1821,3246.0
2024-09-11 15:20:00,744.93,745.73,744.21,745.14,3462.0,739.4005,740.1946,738.6858,739.6089,3462.0
2024-09-11 15:25:00,745.19,747.35,744.64,746.45,8164.0,739.6586,741.8025,739.1126,740.9092,8164.0
2024-09-11 15:30:00,746.45,746.69,744.57,746.69,3180.0,740.9092,741.1474,739.0432,741.1474,3180.0
2024-09-11 15:35:00,747.41,747.41,744.81,745.76,4411.0,741.8621,741.8621,739.2814,740.2243,4411.0
2024-09-11 15:40:00,746.29,746.95,743.98,745.23,5146.0,740.7504,741.4055,738.4575,739.6983,5146.0
2024-09-11 15:45:00,745.36,746.34,744.76,745.81,10033.0,739.8273,740.8,739.2318,740.274,10033.0
2024-09-11 15:50:00,745.89,750.17,744.4,749.03,21706.0,740.3534,744.6016,738.8744,743.4701,21706.0
2024-09-11 15:55:00,749.34,751.61,748.3,749.23,47112.0,743.7778,746.0309,742.7455,743.6686,47112.0
2024-09-12 09:30:00,746.87,746.87,730.0,735.0,20322.0,741.3261,741.3261,724.5813,729.5442,20322.0
2024-09-12 09:35:00,734.86,741.07,732.72,736.78,7485.0,729.4052,735.5691,727.2811,731.311,7485.0
2024-09-12 09:40:00,736.94,739.04,735.91,736.54,2559.0,731.4698,733.5542,730.4474,731.0728,2559.0
2024-09-12 09:45:00,738.26,738.26,731.39,731.39,3850.0,732.78,732.78,725.961,725.961,3850.0
2024-09-12 09:50:00,730.83,734.57,730.0,734.48,7641.0,725.4052,729.1174,724.5813,729.0281,7641.0
2024-09-12 09:55:00,733.62,736.28,730.92,734.99,4548.0,728.1744,730.8147,725.4945,729.5343,4548.0
2024-09-12 10:00:00,736.0,737.56,731.66,732.35,3757.0,730.5368,732.0852,726.229,726.9139,3757.0
2024-09-12 10:05:00,733.48,733.79,731.11,733.78,3875.0,728.0355,728.3432,725.6831,728.3333,3875.0
2024-09-12 10:10:00,733.62,738.2,733.62,738.2,916.0,728.1744,732.7204,728.1744,732.7204,916.0
2024-09-12 10:15:00,737.31,739.51,737.16,739.32,3062.0,731.8371,734.0207,731.6882,733.8321,3062.0
2024-09-12 10:20:00,737.75,740.36,737.75,737.92,11109.0,732.2738,734.8644,732.2738,732.4425,11109.0
2024-09-12 10:25:00,738.57,741.31,738.28,741.31,4275.0,733.0877,735.8074,732.7999,735.8074,4275.0
2024-09-12 10:30:00,740.43,743.2,740.43,743.2,4378.0,734.9339,737.6833,734.9339,737.6833,4378.0
2024-09-12 10:35:00,742.17,742.17,736.08,738.4,6080.0,736.661,736.661,730.6162,732.919,6080.0
2024-09-12 10:40:00,739.6,741.46,738.74,739.55,3600.0,734.1101,735.9562,733.2564,734.0604,3600.0
2024-09-12 10:45:00,739.32,741.58,737.99,738.15,4128.0,733.8321,736.0754,732.512,732.6708,4128.0
2024-09-12 10:50:00,739.07,740.08,738.53,739.26,5718.0,733.584,734.5865,733.048,733.7726,5718.0
2024-09-12 10:55:00,740.0,741.87,736.69,736.83,6068.0,734.5071,736.3632,731.2217,731.3606,6068.0
2024-09-12 11:00:00,734.99,736.67,732.79,736.17,2600.0,729.5343,731.2018,727.3506,730.7055,2600.0
2024-09-12 11:05:00,737.18,737.19,735.78,735.78,6017.0,731.708,731.7179,730.3184,730.3184,6017.0
2024-09-12 11:10:00,736.36,739.39,735.78,739.39,1618.0,730.8941,733.9016,730.3184,733.9016,1618.0
2024-09-12 11:15:00,738.36,738.36,733.53,735.39,2841.0,732.8793,732.8793,728.0851,729.9313,2841.0
2024-09-12 11:20:00,735.22,735.31,732.93,733.33,2025.0,729.7626,729.8519,727.4896,727.8866,2025.0
2024-09-12 11:25:00,733.95,733.95,731.51,731.65,1052.0,728.502,728.502,726.0801,726.2191,1052.0
2024-09-12 11:30:00,731.02,731.95,730.67,731.01,2111.0,725.5937,726.5168,725.2463,725.5838,2111.0
2024-09-12 11:35:00,730.79,734.22,730.36,732.83,2145.0,725.3655,728.77,724.9386,727.3903,2145.0
2024-09-12 11:40:00,733.41,734.3,733.01,733.01,1528.0,727.966,728.8494,727.569,727.569,1528.0
2024-09-12 11:45:00,732.51,733.57,730.65,733.57,1848.0,727.0727,728.1248,725.2265,728.1248,1848.0
2024-09-12 11:50:00,732.35,734.65,732.35,733.16,2736.0,726.9139,729.1968,726.9139,727.7179,2736.0
2024-09-12 11:55:00,733.16,733.83,731.03,731.62,5291.0,727.7179,728.3829,725.6037,726.1893,5291.0
2024-09-12 12:00:00,732.49,733.99,731.47,733.99,2004.0,727.0528,728.5417,726.0404,728.5417,2004.0
2024-09-12 12:05:00,734.06,734.06,732.97,733.22,1863.0,728.6112,728.6112,727.5293,727.7774,1863.0
2024-09-12 12:10:00,733.59,734.15,733.57,734.13,3895.0,728.1447,728.7005,728.1248,728.6807,3895.0
2024-09-12 12:15:00,734.38,734.92,733.6,734.23,6411.0,728.9288,729.4648,728.1546,728.7799,6411.0
2024-09-12 12:20:00,733.78,734.71,733.3,733.99,5487.0,728.3333,729.2564,727.8568,728.5417,5487.0
2024-09-12 12:25:00,734.0,734.69,733.99,734.51,3922.0,728.5516,729.2365,728.5417,729.0578,3922.0
2024-09-12 12:30:00,735.01,735.01,733.16,734.03,2026.0,729.5541,729.5541,727.7179,728.5814,2026.0
2024-09-12 12:35:00,733.69,733.69,731.14,731.14,2100.0,728.2439,728.2439,725.7129,725.7129,2100.0
2024-09-12 12:40:00,731.28,732.26,730.47,730.97,2850.0,725.8518,726.8245,725.0478,725.5441,2850.0
2024-09-12 12:45:00,731.07,733.39,730.68,733.34,8823.0,725.6434,727.9462,725.2563,727.8965,8823.0
2024-09-12 12:50:00,733.58,734.8,733.45,733.66,3466.0,728.1347,729.3457,728.0057,728.2141,3466.0
2024-09-12 12:55:00,733.72,735.38,733.61,735.38,2965.0,728.2737,729.9214,728.1645,729.9214,2965.0
2024-09-12 13:00:00,736.06,736.52,735.28,735.28,2906.0,730.5963,731.0529,729.8221,729.8221,2906.0
2024-09-12 13:05:00,735.11,735.74,734.08,735.74,1492.0,729.6534,730.2787,728.631,730.2787,1492.0
2024-09-12 13:10:00,735.06,735.87,735.06,735.66,1200.0,729.6038,730.4077,729.6038,730.1993,1200.0
2024-09-12 13:15:00,735.23,736.56,735.23,735.54,1257.0,729.7725,731.0926,729.7725,730.0802,1257.0
2024-09-12 13:20:00,735.21,736.37,735.21,736.37,2477.0,729.7526,730.904,729.7526,730.904,2477.0
2024-09-12 13:25:00,736.26,736.74,735.64,736.01,3287.0,730.7948,731.2713,730.1795,730.5467,3287.0
2024-09-12 13:30:00,735.79,735.79,734.96,735.24,800.0,730.3283,730.3283,729.5045,729.7824,800.0
2024-09-12 13:35:00,735.35,737.14,735.35,737.13,900.0,729.8916,731.6683,729.8916,731.6584,900.0
2024-09-12 13:40:00,737.42,737.53,735.65,736.11,2110.0,731.9462,732.0554,730.1894,730.646,2110.0
2024-09-12 13:45:00,736.11,738.45,736.1,738.45,2029.0,730.646,732.9686,730.636,732.9686,2029.0
2024-09-12 13:50:00,738.83,740.69,738.83,740.68,1391.0,733.3458,735.192,733.3458,735.182,1391.0
2024-09-12 13:55:00,740.73,742.28,739.43,741.17,2700.0,735.2317,736.7702,733.9413,735.6684,2700.0
2024-09-12 14:00:00,741.2,742.04,740.36,740.36,979.0,735.6982,736.5319,734.8644,734.8644,979.0
2024-09-12 14:05:00,740.49,740.49,738.35,738.35,1887.0,734.9934,734.9934,732.8693,732.8693,1887.0
2024-09-12 14:10:00,737.63,738.04,737.63,737.77,400.0,732.1547,732.5616,732.1547,732.2936,400.0
2024-09-12 14:15:00,737.62,738.37,737.33,737.34,2717.0,732.1448,732.8892,731.8569,731.8668,2717.0
2024-09-12 14:20:00,737.86,739.08,737.76,737.76,1390.0,732.383,733.5939,732.2837,732.2837,1390.0
2024-09-12 14:25:00,738.96,738.96,738.0,738.01,884.0,733.4748,733.4748,732.5219,732.5319,884.0
2024-09-12 14:30:00,738.3,738.94,735.14,736.7,1779.0,732.8197,733.455,729.6832,731.2316,1779.0
2024-09-12 14:35:00,737.04,737.6,736.52,736.52,1239.0,731.5691,732.1249,731.0529,731.0529,1239.0
2024-09-12 14:40:00,737.08,737.38,736.62,737.05,1102.0,731.6088,731.9065,731.1522,731.579,1102.0
2024-09-12 14:45:00,736.81,737.35,735.93,735.93,400.0,731.3408,731.8768,730.4673,730.4673,400.0
2024-09-12 14:50:00,735.04,735.05,732.19,733.52,3441.0,729.5839,729.5938,726.7551,728.0752,3441.0
2024-09-12 14:55:00,733.56,736.53,733.36,736.14,1600.0,728.1149,731.0628,727.9164,730.6757,1600.0
2024-09-12 15:00:00,735.96,736.39,734.94,735.27,1527.0,730.4971,730.9239,729.4846,729.8122,1527.0
2024-09-12 15:05:00,735.52,737.08,735.52,737.06,2076.0,730.0603,731.6088,730.0603,731.5889,2076.0
2024-09-12 15:10:00,736.46,736.73,735.12,735.63,1019.0,730.9934,731.2614,729.6633,730.1695,1019.0
2024-09-12 15:15:00,734.77,735.27,734.66,734.67,925.0,729.3159,729.8122,729.2067,729.2167,925.0
2024-09-12 15:20:00,735.12,735.27,734.38,735.08,1501.0,729.6633,729.8122,728.9288,729.6236,1501.0
2024-09-12 15:25:00,734.64,735.08,733.81,734.67,1801.0,729.1869,729.6236,728.363,729.2167,1801.0
2024-09-12 15:30:00,734.25,734.93,733.58,734.8,2871.0,728.7998,729.4747,728.1347,729.3457,2871.0
2024-09-12 15:35:00,734.08,734.53,732.68,732.83,3801.0,728.631,729.0777,727.2414,727.3903,3801.0
2024-09-12 15:40:00,732.67,733.9,732.06,733.0,4629.0,727.2315,728.4524,726.626,727.559,4629.0
2024-09-12 15:45:00,732.99,733.01,730.2,730.64,5118.0,727.5491,727.569,724.7798,725.2166,5118.0
2024-09-12 15:50:00,731.28,734.92,731.24,732.74,25082.0,725.8518,729.4648,725.8121,727.301,25082.0
2024-09-12 15:55:00,732.74,733.58,732.2,732.88,44950.0,727.301,728.1347,726.765,727.4399,44950.0
2024-09-13 09:30:00,741.37,748.75,740.91,748.75,9685.0,735.8669,743.1921,735.4103,743.1921,9685.0
2024-09-13 09:35:00,747.48,750.0,744.9,748.59,3344.0,741.9316,744.4329,739.3707,743.0333,3344.0
2024-09-13 09:40:00,746.57,748.99,746.57,747.4,3300.0,741.0283,743.4304,741.0283,741.8522,3300.0
2024-09-13 09:45:00,747.17,747.17,744.92,744.93,1359.0,741.6239,741.6239,739.3906,739.4005,1359.0
2024-09-13 09:50:00,743.82,746.28,743.81,746.27,878.0,738.2987,740.7405,738.2888,740.7305,878.0
2024-09-13 09:55:00,744.78,744.78,743.35,743.36,450.0,739.2516,739.2516,737.8322,737.8421,450.0
2024-09-13 10:00:00,746.38,748.85,744.0,744.79,1775.0,740.8397,743.2914,738.4774,739.2615,1775.0
2024-09-13 10:05:00,747.19,747.19,744.77,746.64,838.0,741.6437,741.6437,739.2417,741.0978,838.0
2024-09-13 10:10:00,747.0,747.0,745.19,746.01,808.0,741.4551,741.4551,739.6586,740.4725,808.0
2024-09-13 10:15:00,747.8,747.8,746.9,746.9,200.0,742.2492,742.2492,741.3559,741.3559,200.0
2024-09-13 10:20:00,747.34,747.88,747.33,747.7,306.0,741.7926,742.3286,741.7827,742.1499,306.0
2024-09-13 10:25:00,746.94,746.94,743.67,744.68,800.0,741.3956,741.3956,738.1498,739.1523,800.0
2024-09-13 10:30:00,743.24,743.67,742.79,742.87,1000.0,737.723,738.1498,737.2764,737.3558,1000.0
2024-09-13 10:35:00,742.75,744.13,742.75,743.96,601.0,737.2367,738.6064,737.2367,738.4377,601.0
2024-09-13 10:40:00,746.58,746.58,746.02,746.02,200.0,741.0382,741.0382,740.4824,740.4824,200.0
2024-09-13 10:45:00,748.33,748.33,746.74,747.49,500.0,742.7753,742.7753,741.1971,741.9415,500.0
2024-09-13 10:50:00,746.67,746.67,744.16,746.3,400.0,741.1276,741.1276,738.6362,740.7603,400.0
2024-09-13 10:55:00,748.33,748.33,746.11,746.93,900.0,742.7753,742.7753,740.5717,741.3856,900.0
2024-09-13 11:00:00,748.22,750.04,748.0,750.0,5042.0,742.6661,744.4726,742.4477,744.4329,5042.0
2024-09-13 11:05:00,749.5,749.5,748.44,748.44,854.0,743.9366,743.9366,742.8844,742.8844,854.0
2024-09-13 11:10:00,750.0,750.24,749.19,749.19,1912.0,744.4329,744.6711,743.6289,743.6289,1912.0
2024-09-13 11:15:00,748.75,748.75,748.41,748.41,200.0,743.1921,743.1921,742.8547,742.8547,200.0
2024-09-13 11:20:00,750.0,750.06,748.54,748.54,1333.0,744.4329,744.4924,742.9837,742.9837,1333.0
2024-09-13 11:25:00,748.75,749.63,748.75,749.45,1620.0,743.1921,744.0656,743.1921,743.8869,1620.0
2024-09-13 11:30:00,749.83,750.12,749.35,750.12,1463.0,744.2641,744.552,743.7877,744.552,1463.0
2024-09-13 11:35:00,750.0,750.24,748.97,749.73,2485.0,744.4329,744.6711,743.4105,744.1649,2485.0
2024-09-13 11:40:00,750.0,750.94,750.0,750.94,1100.0,744.4329,745.3659,744.4329,745.3659,1100.0
2024-09-13 11:45:00,750.55,751.0,749.92,750.41,3173.0,744.9788,745.4254,744.3535,744.8398,3173.0
2024-09-13 11:50:00,749.76,750.06,749.75,750.06,400.0,744.1946,744.4924,744.1847,744.4924,400.0
2024-09-13 11:55:00,750.88,750.88,750.1,750.75,1650.0,745.3063,745.3063,744.5321,745.1773,1650.0
2024-09-13 12:00:00,750.76,751.21,750.03,750.69,6223.0,745.1872,745.6339,744.4626,745.1177,6223.0
2024-09-13 12:05:00,749.27,749.59,748.25,749.59,600.0,743.7083,744.0259,742.6958,744.0259,600.0
2024-09-13 12:10:00,748.76,750.0,748.76,749.79,2154.0,743.2021,744.4329,743.2021,744.2244,2154.0
2024-09-13 12:15:00,748.65,749.14,748.25,749.07,1733.0,743.0929,743.5792,742.6958,743.5098,1733.0
2024-09-13 12:20:00,749.27,749.87,748.76,749.24,1200.0,743.7083,744.3038,743.2021,743.6785,1200.0
2024-09-13 12:25:00,750.09,750.09,749.67,750.0,300.0,744.5222,744.5222,744.1053,744.4329,300.0
2024-09-13 12:30:00,750.07,750.08,749.17,749.17,225.0,744.5023,744.5123,743.609,743.609,225.0
2024-09-13 12:35:00,748.51,748.91,748.49,748.62,1290.0,742.9539,743.3509,742.9341,743.0631,1290.0
2024-09-13 12:40:00,748.62,748.62,748.62,748.62,0.0,743.0631,743.0631,743.0631,743.0631,0.0
2024-09-13 12:45:00,748.04,748.45,747.74,748.1,3296.0,742.4874,742.8944,742.1896,742.547,3296.0
2024-09-13 12:50:00,748.63,749.48,748.63,749.31,701.0,743.073,743.9167,743.073,743.748,701.0
2024-09-13 12:55:00,749.04,750.59,749.04,750.39,743.0,743.48,745.0185,743.48,744.82,743.0
2024-09-13 13:00:00,750.36,750.48,750.02,750.38,2411.0,744.7902,744.9093,744.4527,744.81,2411.0
2024-09-13 13:05:00,750.16,750.4,750.16,750.28,400.0,744.5917,744.8299,744.5917,744.7108,400.0
2024-09-13 13:10:00,750.7,750.87,750.31,750.87,1015.0,745.1277,745.2964,744.7406,745.2964,1015.0
2024-09-13 13:15:00,750.26,750.89,750.26,750.52,4562.0,744.6909,745.3163,744.6909,744.949,4562.0
2024-09-13 13:20:00,750.63,750.63,749.87,749.87,700.0,745.0582,745.0582,744.3038,744.3038,700.0
2024-09-13 13:25:00,749.9,750.66,749.9,750.52,1351.0,744.3336,745.088,744.3336,744.949,1351.0
2024-09-13 13:30:00,750.91,752.0,750.52,750.89,5846.0,745.3361,746.418,744.949,745.3163,5846.0
2024-09-13 13:35:00,751.69,752.35,750.66,752.35,3527.0,746.1103,746.7654,745.088,746.7654,3527.0
2024-09-13 13:40:00,752.35,753.61,752.29,753.11,3233.0,746.7654,748.0161,746.7059,747.5198,3233.0
2024-09-13 13:45:00,753.89,754.2,753.66,754.18,706.0,748.294,748.6017,748.0657,748.5818,706.0
2024-09-13 13:50:00,754.59,754.59,753.63,753.63,300.0,748.9888,748.9888,748.0359,748.0359,300.0
2024-09-13 13:55:00,753.47,753.79,753.16,753.35,400.0,747.8771,748.1947,747.5694,747.758,400.0
2024-09-13 14:00:00,752.75,753.63,751.5,753.16,1300.0,747.1624,748.0359,745.9217,747.5694,1300.0
2024-09-13 14:05:00,753.09,753.46,752.65,753.14,600.0,747.4999,747.8672,747.0632,747.5496,600.0
2024-09-13 14:10:00,751.53,752.45,751.53,752.45,334.0,745.9515,746.8647,745.9515,746.8647,334.0
2024-09-13 14:15:00,751.71,752.07,751.36,752.07,3113.0,746.1302,746.4875,745.7828,746.4875,3113.0
2024-09-13 14:20:00,751.74,751.74,750.98,750.98,600.0,746.1599,746.1599,745.4056,745.4056,600.0
2024-09-13 14:25:00,750.73,750.9,749.99,750.9,1584.0,745.1574,745.3262,744.4229,745.3262,1584.0
2024-09-13 14:30:00,750.03,750.51,750.03,750.51,412.0,744.4626,744.9391,744.4626,744.9391,412.0
2024-09-13 14:35:00,749.38,750.28,749.22,749.96,703.0,743.8175,744.7108,743.6586,744.3932,703.0
2024-09-13 14:40:00,749.9,752.11,749.9,751.63,2497.0,744.3336,746.5272,744.3336,746.0508,2497.0
2024-09-13 14:45:00,751.84,751.84,750.97,750.97,900.0,746.2592,746.2592,745.3957,745.3957,900.0
2024-09-13 14:50:00,750.06,750.81,749.7,750.06,800.0,744.4924,745.2368,744.1351,744.4924,800.0
2024-09-13 14:55:00,749.7,750.21,749.7,750.21,500.0,744.1351,744.6413,744.1351,744.6413,500.0
2024-09-13 15:00:00,748.9,749.2,747.6,747.6,925.0,743.341,743.6388,742.0507,742.0507,925.0
2024-09-13 15:05:00,747.59,748.6,747.59,748.6,301.0,742.0407,743.0433,742.0407,743.0433,301.0
2024-09-13 15:10:00,749.22,749.87,748.33,749.5,925.0,743.6586,744.3038,742.7753,743.9366,925.0
2024-09-13 15:15:00,749.13,750.45,748.73,750.45,1711.0,743.5693,744.8795,743.1723,744.8795,1711.0
2024-09-13 15:20:00,750.59,751.91,750.23,751.91,700.0,745.0185,746.3287,744.6612,746.3287,700.0
2024-09-13 15:25:00,751.49,752.45,750.57,751.56,2781.0,745.9118,746.8647,744.9986,745.9813,2781.0
2024-09-13 15:30:00,751.0,751.35,750.76,751.23,800.0,745.4254,745.7728,745.1872,745.6537,800.0
2024-09-13 15:35:00,751.68,752.18,750.45,751.18,3013.0,746.1004,746.5967,744.8795,745.6041,3013.0
2024-09-13 15:40:00,751.96,752.22,751.21,751.21,1373.0,746.3783,746.6364,745.6339,745.6339,1373.0
2024-09-13 15:45:00,751.41,752.23,751.38,752.07,2044.0,745.8324,746.6463,745.8026,746.4875,2044.0
2024-09-13 15:50:00,751.81,753.7,751.16,753.45,11157.0,746.2294,748.1054,745.5842,747.8572,11157.0
2024-09-13 15:55:00,753.09,753.09,750.75,751.27,13370.0,747.4999,747.4999,745.1773,745.6934,13370.0
2024-09-16 09:30:00,733.89,739.38,728.69,728.7,9766.0,728.4424,733.8917,723.281,723.291,9766.0
2024-09-16 09:35:00,728.23,734.8,726.15,731.74,3916.0,722.8245,729.3457,720.7599,726.3084,3916.0
2024-09-16 09:40:00,729.74,733.35,729.74,732.0,2486.0,724.3232,727.9064,724.3232,726.5665,2486.0
2024-09-16 09:45:00,731.93,734.36,730.17,733.8,3100.0,726.497,728.909,724.7501,728.3531,3100.0
2024-09-16 09:50:00,734.36,735.18,734.08,735.08,2609.0,728.909,729.7229,728.631,729.6236,2609.0
2024-09-16 09:55:00,736.71,739.88,736.02,739.35,2530.0,731.2415,734.388,730.5566,733.8619,2530.0
2024-09-16 10:00:00,739.5,740.85,737.98,740.85,714.0,734.0108,735.3508,732.5021,735.3508,714.0
2024-09-16 10:05:00,741.29,742.99,740.03,740.49,1746.0,735.7875,737.4749,734.5369,734.9934,1746.0
2024-09-16 10:10:00,741.79,742.1,741.78,742.1,300.0,736.2838,736.5915,736.2739,736.5915,300.0
2024-09-16 10:15:00,740.44,740.44,740.44,740.44,241.0,734.9438,734.9438,734.9438,734.9438,241.0
2024-09-16 10:20:00,739.37,739.37,738.05,738.05,438.0,733.8818,733.8818,732.5716,732.5716,438.0
2024-09-16 10:25:00,735.0,735.74,734.61,735.74,622.0,729.5442,730.2787,729.1571,730.2787,622.0
2024-09-16 10:30:00,733.5,733.51,732.26,732.83,1809.0,728.0553,728.0653,726.8245,727.3903,1809.0
2024-09-16 10:35:00,729.5,732.2,729.5,731.69,2122.0,724.085,726.765,724.085,726.2588,2122.0
2024-09-16 10:40:00,732.82,734.37,732.82,733.38,1390.0,727.3804,728.9189,727.3804,727.9362,1390.0
2024-09-16 10:45:00,733.95,733.95,731.92,731.92,309.0,728.502,728.502,726.4871,726.4871,309.0
2024-09-16 10:50:00,735.99,736.31,735.0,735.51,600.0,730.5269,730.8445,729.5442,730.0504,600.0
2024-09-16 10:55:00,735.97,737.42,735.35,735.36,717.0,730.507,731.9462,729.8916,729.9015,717.0
2024-09-16 11:00:00,733.35,733.63,733.35,733.63,200.0,727.9064,728.1844,727.9064,728.1844,200.0
2024-09-16 11:05:00,733.04,734.26,733.03,734.26,514.0,727.5988,728.8097,727.5888,728.8097,514.0
2024-09-16 11:10:00,734.08,736.19,734.08,735.4,1710.0,728.631,730.7254,728.631,729.9412,1710.0
2024-09-16 11:15:00,735.91,736.95,735.85,736.22,2573.0,730.4474,731.4797,730.3879,730.7551,2573.0
2024-09-16 11:20:00,737.12,737.55,736.87,737.55,689.0,731.6485,732.0753,731.4003,732.0753,689.0
2024-09-16 11:25:00,737.33,737.82,736.45,736.45,837.0,731.8569,732.3433,730.9834,730.9834,837.0
2024-09-16 11:30:00,735.89,736.69,735.89,736.48,741.0,730.4276,731.2217,730.4276,731.0132,741.0
2024-09-16 11:35:00,735.41,735.51,732.69,733.44,1512.0,729.9512,730.0504,727.2513,727.9958,1512.0
2024-09-16 11:40:00,732.87,732.91,732.22,732.22,900.0,727.43,727.4697,726.7848,726.7848,900.0
2024-09-16 11:45:00,732.13,732.13,730.51,731.6,1511.0,726.6955,726.6955,725.0875,726.1694,1511.0
2024-09-16 11:50:00,732.62,732.62,730.14,731.35,2261.0,727.1819,727.1819,724.7203,725.9213,2261.0
2024-09-16 11:55:00,732.1,732.46,731.52,732.46,2300.0,726.6657,727.0231,726.09,727.0231,2300.0
2024-09-16 12:00:00,732.46,733.2,731.53,731.53,1117.0,727.0231,727.7576,726.1,726.1,1117.0
2024-09-16 12:05:00,731.14,732.7,731.14,732.7,878.0,725.7129,727.2613,725.7129,727.2613,878.0
2024-09-16 12:10:00,733.36,733.5,731.59,731.59,2333.0,727.9164,728.0553,726.1595,726.1595,2333.0
2024-09-16 12:15:00,731.05,731.05,728.34,728.88,3261.0,725.6235,725.6235,722.9336,723.4696,3261.0
2024-09-16 12:20:00,728.93,729.16,727.56,728.39,2097.0,723.5193,723.7476,722.1594,722.9833,2097.0
2024-09-16 12:25:00,728.65,730.88,728.65,730.76,1249.0,723.2413,725.4548,723.2413,725.3357,1249.0
2024-09-16 12:30:00,730.05,730.21,728.72,730.0,1427.0,724.6309,724.7898,723.3108,724.5813,1427.0
2024-09-16 12:35:00,731.67,731.67,729.43,729.85,1412.0,726.2389,726.2389,724.0155,724.4324,1412.0
2024-09-16 12:40:00,730.33,730.41,729.35,729.35,525.0,724.9089,724.9883,723.9361,723.9361,525.0
2024-09-16 12:45:00,729.0,729.87,728.49,729.87,1500.0,723.5887,724.4523,723.0825,724.4523,1500.0
2024-09-16 12:50:00,730.45,730.45,730.09,730.1,700.0,725.028,725.028,724.6706,724.6806,700.0
2024-09-16 12:55:00,732.13,732.6,731.93,732.16,2018.0,726.6955,727.162,726.497,726.7253,2018.0
2024-09-16 13:00:00,731.98,731.98,731.0,731.0,425.0,726.5466,726.5466,725.5739,725.5739,425.0
2024-09-16 13:05:00,731.13,731.96,731.13,731.96,1121.0,725.7029,726.5268,725.7029,726.5268,1121.0
2024-09-16 13:10:00,731.95,732.62,731.66,732.59,1191.0,726.5168,727.1819,726.229,727.1521,1191.0
2024-09-16 13:15:00,732.93,733.18,732.92,733.0,1298.0,727.4896,727.7377,727.4796,727.559,1298.0
2024-09-16 13:20:00,732.53,733.93,732.4,733.92,2668.0,727.0925,728.4821,726.9635,728.4722,2668.0
2024-09-16 13:25:00,733.98,734.99,732.26,733.66,1384.0,728.5318,729.5343,726.8245,728.2141,1384.0
2024-09-16 13:30:00,733.46,734.16,733.27,733.45,825.0,728.0156,728.7104,727.827,728.0057,825.0
2024-09-16 13:35:00,734.3,736.7,733.58,736.57,3226.0,728.8494,731.2316,728.1347,731.1025,3226.0
2024-09-16 13:40:00,736.53,738.54,736.5,738.26,5577.0,731.0628,733.0579,731.0331,732.78,5577.0
2024-09-16 13:45:00,738.84,738.84,736.53,736.86,3904.0,733.3557,733.3557,731.0628,731.3904,3904.0
2024-09-16 13:50:00,737.1,738.05,736.7,737.56,1203.0,731.6286,732.5716,731.2316,732.0852,1203.0
2024-09-16 13:55:00,737.35,737.35,736.67,736.67,370.0,731.8768,731.8768,731.2018,731.2018,370.0
2024-09-16 14:00:00,737.18,737.18,734.88,735.11,1018.0,731.708,731.708,729.4251,729.6534,1018.0
2024-09-16 14:05:00,735.04,735.06,734.09,734.93,907.0,729.5839,729.6038,728.641,729.4747,907.0
2024-09-16 14:10:00,736.45,737.18,736.09,737.18,628.0,730.9834,731.708,730.6261,731.708,628.0
2024-09-16 14:15:00,736.51,736.54,734.91,734.91,1655.0,731.043,731.0728,729.4549,729.4549,1655.0
2024-09-16 14:20:00,734.79,736.05,734.79,735.89,1502.0,729.3358,730.5864,729.3358,730.4276,1502.0
2024-09-16 14:25:00,736.18,737.0,736.18,736.68,1029.0,730.7154,731.5294,730.7154,731.2117,1029.0
2024-09-16 14:30:00,735.88,735.93,735.19,735.35,826.0,730.4177,730.4673,729.7328,729.8916,826.0
2024-09-16 14:35:00,735.58,736.52,735.58,736.52,316.0,730.1199,731.0529,730.1199,731.0529,316.0
2024-09-16 14:40:00,735.74,736.25,735.58,735.73,512.0,730.2787,730.7849,730.1199,730.2688,512.0
2024-09-16 14:45:00,736.72,736.98,735.9,736.98,1318.0,731.2514,731.5095,730.4375,731.5095,1318.0
2024-09-16 14:50:00,737.7,738.0,736.68,737.14,1182.0,732.2242,732.5219,731.2117,731.6683,1182.0
2024-09-16 14:55:00,737.4,737.66,737.4,737.66,319.0,731.9264,732.1845,731.9264,732.1845,319.0
2024-09-16 15:00:00,738.83,739.84,738.2,738.98,855.0,733.3458,734.3483,732.7204,733.4947,855.0
2024-09-16 15:05:00,740.0,741.06,740.0,740.45,1247.0,734.5071,735.5592,734.5071,734.9537,1247.0
2024-09-16 15:10:00,740.1,740.53,738.51,738.51,1913.0,734.6063,735.0332,733.0281,733.0281,1913.0
2024-09-16 15:15:00,738.51,738.51,736.15,736.47,7257.0,733.0281,733.0281,730.6857,731.0033,7257.0
2024-09-16 15:20:00,735.96,737.18,735.42,735.42,1769.0,730.4971,731.708,729.9611,729.9611,1769.0
2024-09-16 15:25:00,736.25,736.84,735.3,735.61,2104.0,730.7849,731.3705,729.842,730.1497,2104.0
2024-09-16 15:30:00,735.61,736.42,735.11,736.29,900.0,730.1497,730.9537,729.6534,730.8246,900.0
2024-09-16 15:35:00,736.41,737.28,734.95,737.24,3855.0,730.9437,731.8073,729.4946,731.7676,3855.0
2024-09-16 15:40:00,737.45,738.69,737.13,738.33,2530.0,731.976,733.2068,731.6584,732.8495,2530.0
2024-09-16 15:45:00,738.6,738.6,737.28,738.2,4086.0,733.1175,733.1175,731.8073,732.7204,4086.0
2024-09-16 15:50:00,738.55,738.91,736.75,737.8,17049.0,733.0679,733.4252,731.2812,732.3234,17049.0
2024-09-16 15:55:00,737.8,739.15,736.12,736.39,51041.0,732.3234,733.6634,730.6559,730.9239,51041.0
2024-09-17 09:30:00,749.34,750.92,744.95,744.95,10802.0,743.7778,745.346,739.4203,739.4203,10802.0
2024-09-17 09:35:00,744.1,744.56,742.55,743.93,978.0,738.5767,739.0332,737.0382,738.4079,978.0
2024-09-17 09:40:00,743.55,744.57,742.24,742.55,2570.0,738.0307,739.0432,736.7305,737.0382,2570.0
2024-09-17 09:45:00,742.97,742.97,739.17,739.17,4171.0,737.455,737.455,733.6832,733.6832,4171.0
2024-09-17 09:50:00,739.96,741.24,736.0,736.53,2272.0,734.4674,735.7379,730.5368,731.0628,2272.0
2024-09-17 09:55:00,738.2,740.65,738.2,739.32,2899.0,732.7204,735.1523,732.7204,733.8321,2899.0
2024-09-17 10:00:00,740.13,742.23,739.6,741.89,3150.0,734.6361,736.7205,734.1101,736.3831,3150.0
2024-09-17 10:05:00,742.29,744.03,741.84,744.02,3568.0,736.7801,738.5072,736.3334,738.4972,3568.0
2024-09-17 10:10:00,743.38,745.86,743.37,744.69,3291.0,737.862,740.3236,737.8521,739.1623,3291.0
2024-09-17 10:15:00,744.78,745.47,743.69,744.91,1264.0,739.2516,739.9365,738.1697,739.3806,1264.0
2024-09-17 10:20:00,744.22,744.22,742.91,743.61,1642.0,738.6958,738.6958,737.3955,738.0903,1642.0
2024-09-17 10:25:00,743.6,745.79,743.59,745.79,2200.0,738.0804,740.2541,738.0704,740.2541,2200.0
2024-09-17 10:30:00,744.87,746.27,744.48,745.58,2301.0,739.3409,740.7305,738.9538,740.0457,2301.0
2024-09-17 10:35:00,745.25,746.8,744.53,746.78,2190.0,739.7181,741.2566,739.0035,741.2368,2190.0
2024-09-17 10:40:00,746.91,747.37,746.37,747.37,1400.0,741.3658,741.8224,740.8298,741.8224,1400.0
2024-09-17 10:45:00,748.0,750.34,748.0,749.58,3448.0,742.4477,744.7703,742.4477,744.016,3448.0
2024-09-17 10:50:00,749.62,749.62,748.19,748.2,2617.0,744.0557,744.0557,742.6363,742.6462,2617.0
2024-09-17 10:55:00,748.15,748.35,744.05,744.85,3543.0,742.5966,742.7951,738.527,739.3211,3543.0
2024-09-17 11:00:00,744.45,746.94,744.26,745.29,2825.0,738.9241,741.3956,738.7355,739.7578,2825.0
2024-09-17 11:05:00,745.74,747.59,745.74,747.59,1138.0,740.2045,742.0407,740.2045,742.0407,1138.0
2024-09-17 11:10:00,747.92,748.55,747.75,748.25,900.0,742.3683,742.9936,742.1996,742.6958,900.0
2024-09-17 11:15:00,748.94,750.39,748.81,748.82,1325.0,743.3807,744.82,743.2517,743.2616,1325.0
2024-09-17 11:20:00,748.17,748.7,746.16,747.31,2441.0,742.6164,743.1425,740.6214,741.7628,2441.0
2024-09-17 11:25:00,747.08,747.08,746.74,746.74,2899.0,741.5345,741.5345,741.1971,741.1971,2899.0
2024-09-17 11:30:00,745.62,746.5,745.62,745.93,925.0,740.0854,740.9588,740.0854,740.3931,925.0
2024-09-17 11:35:00,746.35,746.95,746.16,746.62,1125.0,740.81,741.4055,740.6214,741.0779,1125.0
2024-09-17 11:40:00,746.29,747.83,745.75,747.56,1505.0,740.7504,742.279,740.2144,742.011,1505.0
2024-09-17 11:45:00,747.83,748.44,747.8,747.81,600.0,742.279,742.8844,742.2492,742.2591,600.0
2024-09-17 11:50:00,747.86,749.09,747.86,748.45,2565.0,742.3087,743.5296,742.3087,742.8944,2565.0
2024-09-17 11:55:00,748.43,748.96,747.69,748.56,2155.0,742.8745,743.4006,742.14,743.0035,2155.0
2024-09-17 12:00:00,749.12,749.23,747.65,748.11,2245.0,743.5594,743.6686,742.1003,742.5569,2245.0
2024-09-17 12:05:00,748.44,748.44,746.1,746.1,1250.0,742.8844,742.8844,740.5618,740.5618,1250.0
2024-09-17 12:10:00,745.71,746.51,745.62,746.24,1458.0,740.1747,740.9688,740.0854,740.7008,1458.0
2024-09-17 12:15:00,746.24,746.24,744.68,744.69,1988.0,740.7008,740.7008,739.1523,739.1623,1988.0
2024-09-17 12:20:00,744.69,744.69,740.52,741.35,2433.0,739.1623,739.1623,735.0232,735.8471,2433.0
2024-09-17 12:25:00,741.8,743.39,740.72,743.0,3110.0,736.2937,737.8719,735.2217,737.4848,3110.0
2024-09-17 12:30:00,742.46,742.46,740.9,742.36,2733.0,736.9488,736.9488,735.4004,736.8496,2733.0
2024-09-17 12:35:00,741.91,742.19,741.03,741.04,2661.0,736.4029,736.6808,735.5294,735.5394,2661.0
2024-09-17 12:40:00,741.02,741.02,737.58,738.11,1350.0,735.5195,735.5195,732.1051,732.6311,1350.0
2024-09-17 12:45:00,738.16,738.72,736.7,737.02,12804.0,732.6807,733.2366,731.2316,731.5492,12804.0
2024-09-17 12:50:00,736.18,736.56,735.06,736.01,2508.0,730.7154,731.0926,729.6038,730.5467,2508.0
2024-09-17 12:55:00,736.09,736.89,734.37,735.34,2176.0,730.6261,731.4202,728.9189,729.8817,2176.0
2024-09-17 13:00:00,735.69,735.69,733.45,733.65,2081.0,730.2291,730.2291,728.0057,728.2042,2081.0
2024-09-17 13:05:00,734.31,735.09,734.31,734.8,1025.0,728.8593,729.6335,728.8593,729.3457,1025.0
2024-09-17 13:10:00,736.33,736.75,735.48,736.75,1640.0,730.8643,731.2812,730.0206,731.2812,1640.0
2024-09-17 13:15:00,736.04,737.23,735.83,737.19,3670.0,730.5765,731.7576,730.368,731.7179,3670.0
2024-09-17 13:20:00,738.45,739.66,738.45,739.66,700.0,732.9686,734.1696,732.9686,734.1696,700.0
2024-09-17 13:25:00,739.9,740.6,739.33,739.51,1250.0,734.4078,735.1026,733.8421,734.0207,1250.0
2024-09-17 13:30:00,739.5,740.34,738.05,738.33,1700.0,734.0108,734.8446,732.5716,732.8495,1700.0
2024-09-17 13:35:00,738.06,739.11,738.06,738.18,800.0,732.5815,733.6237,732.5815,732.7006,800.0
2024-09-17 13:40:00,737.75,737.75,736.62,736.62,300.0,732.2738,732.2738,731.1522,731.1522,300.0
2024-09-17 13:45:00,735.01,736.29,734.12,736.16,1600.0,729.5541,730.8246,728.6707,730.6956,1600.0
2024-09-17 13:50:00,736.28,737.42,736.28,737.42,1400.0,730.8147,731.9462,730.8147,731.9462,1400.0
2024-09-17 13:55:00,737.42,737.83,737.13,737.36,1200.0,731.9462,732.3532,731.6584,731.8867,1200.0
2024-09-17 14:00:00,737.37,737.6,737.24,737.47,1200.0,731.8966,732.1249,731.7676,731.9959,1200.0
2024-09-17 14:05:00,736.9,737.41,736.9,737.41,600.0,731.4301,731.9363,731.4301,731.9363,600.0
2024-09-17 14:10:00,736.53,736.76,736.31,736.5,900.0,731.0628,731.2911,730.8445,731.0331,900.0
2024-09-17 14:15:00,736.35,737.05,735.34,735.34,1200.0,730.8842,731.579,729.8817,729.8817,1200.0
2024-09-17 14:20:00,736.68,736.68,736.67,736.68,200.0,731.2117,731.2117,731.2018,731.2117,200.0
2024-09-17 14:25:00,737.18,737.23,736.08,736.08,500.0,731.708,731.7576,730.6162,730.6162,500.0
2024-09-17 14:30:00,735.56,736.71,735.18,736.46,1300.0,730.1,731.2415,729.7229,730.9934,1300.0
2024-09-17 14:35:00,736.67,737.08,736.38,736.38,1200.0,731.2018,731.6088,730.914,730.914,1200.0
2024-09-17 14:40:00,736.61,737.7,736.61,737.53,1716.0,731.1423,732.2242,731.1423,732.0554,1716.0
2024-09-17 14:45:00,737.46,737.46,735.16,735.89,1500.0,731.9859,731.9859,729.703,730.4276,1500.0
2024-09-17 14:50:00,735.27,736.64,735.27,736.09,1887.0,729.8122,731.172,729.8122,730.6261,1887.0
2024-09-17 14:55:00,736.64,737.5,736.47,736.82,1600.0,731.172,732.0256,731.0033,731.3507,1600.0
2024-09-17 15:00:00,736.73,737.56,736.73,737.56,900.0,731.2614,732.0852,731.2614,732.0852,900.0
2024-09-17 15:05:00,737.45,737.74,737.38,737.68,1250.0,731.976,732.2639,731.9065,732.2043,1250.0
2024-09-17 15:10:00,738.16,738.7,738.07,738.22,1500.0,732.6807,733.2167,732.5914,732.7403,1500.0
2024-09-17 15:15:00,738.22,738.28,737.73,737.78,1925.0,732.7403,732.7999,732.2539,732.3036,1925.0
2024-09-17 15:20:00,737.78,737.78,736.17,736.74,2335.0,732.3036,732.3036,730.7055,731.2713,2335.0
2024-09-17 15:25:00,737.2,738.01,737.09,737.7,2614.0,731.7279,732.5319,731.6187,732.2242,2614.0
2024-09-17 15:30:00,737.86,738.55,737.63,737.97,2729.0,732.383,733.0679,732.1547,732.4922,2729.0
2024-09-17 15:35:00,738.35,738.82,737.7,738.78,2130.0,732.8693,733.3358,732.2242,733.2961,2130.0
2024-09-17 15:40:00,738.63,739.02,736.45,737.31,3837.0,733.1473,733.5344,730.9834,731.8371,3837.0
2024-09-17 15:45:00,737.38,738.96,737.38,738.55,4959.0,731.9065,733.4748,731.9065,733.0679,4959.0
2024-09-17 15:50:00,739.41,742.23,737.58,741.91,27998.0,733.9215,736.7205,732.1051,736.4029,27998.0
2024-09-17 15:55:00,741.91,741.99,737.88,739.67,50267.0,736.4029,736.4823,732.4028,734.1795,50267.0
2024-09-18 09:30:00,748.99,749.55,743.48,745.8,11275.0,743.4304,743.9862,737.9613,740.264,11275.0
2024-09-18 09:35:00,745.43,745.43,742.09,742.09,700.0,739.8968,739.8968,736.5816,736.5816,700.0
2024-09-18 09:40:00,741.56,744.22,741.55,743.24,2170.0,736.0555,738.6958,736.0456,737.723,2170.0
2024-09-18 09:45:00,743.29,743.29,741.98,742.54,2643.0,737.7727,737.7727,736.4724,737.0282,2643.0
2024-09-18 09:50:00,743.49,744.15,742.45,743.96,4034.0,737.9712,738.6263,736.9389,738.4377,4034.0
2024-09-18 09:55:00,742.8,743.2,741.85,741.85,1100.0,737.2863,737.6833,736.3434,736.3434,1100.0
2024-09-18 10:00:00,742.51,742.51,739.72,740.1,1915.0,736.9985,736.9985,734.2292,734.6063,1915.0
2024-09-18 10:05:00,740.04,740.65,738.39,738.6,2249.0,734.5468,735.1523,732.909,733.1175,2249.0
2024-09-18 10:10:00,738.28,739.99,737.49,738.89,2372.0,732.7999,734.4972,732.0157,733.4053,2372.0
2024-09-18 10:15:00,738.87,740.44,738.67,739.96,2827.0,733.3855,734.9438,733.187,734.4674,2827.0
2024-09-18 10:20:00,739.48,739.48,737.66,737.66,2159.0,733.9909,733.9909,732.1845,732.1845,2159.0
2024-09-18 10:25:00,737.45,740.57,736.9,740.49,1900.0,731.976,735.0729,731.4301,734.9934,1900.0
2024-09-18 10:30:00,740.22,740.22,739.2,739.39,400.0,734.7255,734.7255,733.713,733.9016,400.0
2024-09-18 10:35:00,739.46,740.12,739.46,740.12,400.0,733.9711,734.6262,733.9711,734.6262,400.0
2024-09-18 10:40:00,740.13,741.73,740.13,741.38,3411.0,734.6361,736.2242,734.6361,735.8768,3411.0
2024-09-18 10:45:00,741.37,742.21,741.37,742.21,1941.0,735.8669,736.7007,735.8669,736.7007,1941.0
2024-09-18 10:50:00,741.63,742.26,740.33,740.33,600.0,736.125,736.7503,734.8346,734.8346,600.0
2024-09-18 10:55:00,740.05,740.15,739.83,740.15,400.0,734.5567,734.656,734.3383,734.656,400.0
2024-09-18 11:00:00,740.08,741.11,739.67,741.11,2165.0,734.5865,735.6088,734.1795,735.6088,2165.0
2024-09-18 11:05:00,741.11,742.6,741.05,742.24,1213.0,735.6088,737.0878,735.5493,736.7305,1213.0
2024-09-18 11:10:00,740.54,740.9,740.45,740.9,1552.0,735.0431,735.4004,734.9537,735.4004,1552.0
2024-09-18 11:15:00,740.75,740.75,739.22,739.22,1586.0,735.2515,735.2515,733.7329,733.7329,1586.0
2024-09-18 11:20:00,739.36,739.64,739.36,739.64,300.0,733.8718,734.1498,733.8718,734.1498,300.0
2024-09-18 11:25:00,739.61,741.11,739.43,740.77,2946.0,734.12,735.6088,733.9413,735.2714,2946.0
2024-09-18 11:30:00,740.67,740.74,739.47,739.48,1364.0,735.1721,735.2416,733.981,733.9909,1364.0
2024-09-18 11:35:00,739.48,740.17,739.47,739.74,1000.0,733.9909,734.6758,733.981,734.249,1000.0
2024-09-18 11:40:00,738.83,738.83,738.05,738.05,300.0,733.3458,733.3458,732.5716,732.5716,300.0
2024-09-18 11:45:00,735.92,735.92,735.05,735.05,1259.0,730.4574,730.4574,729.5938,729.5938,1259.0
2024-09-18 11:50:00,735.65,736.33,735.3,736.33,600.0,730.1894,730.8643,729.842,730.8643,600.0
2024-09-18 11:55:00,736.6,736.82,735.69,735.7,1435.0,731.1323,731.3507,730.2291,730.239,1435.0
2024-09-18 12:00:00,735.73,736.25,735.0,735.0,1959.0,730.2688,730.7849,729.5442,729.5442,1959.0
2024-09-18 12:05:00,735.01,735.18,735.01,735.14,7079.0,729.5541,729.7229,729.5541,729.6832,7079.0
2024-09-18 12:10:00,735.83,737.37,735.83,737.34,2323.0,730.368,731.8966,730.368,731.8668,2323.0
2024-09-18 12:15:00,737.28,738.36,737.27,738.36,2023.0,731.8073,732.8793,731.7974,732.8793,2023.0
2024-09-18 12:20:00,737.83,738.27,737.83,738.27,300.0,732.3532,732.7899,732.3532,732.7899,300.0
2024-09-18 12:25:00,738.24,739.44,738.24,739.33,2366.0,732.7602,733.9512,732.7602,733.8421,2366.0
2024-09-18 12:30:00,738.52,738.68,738.38,738.67,805.0,733.0381,733.1969,732.8991,733.187,805.0
2024-09-18 12:35:00,738.64,739.32,738.23,739.01,601.0,733.1572,733.8321,732.7502,733.5244,601.0
2024-09-18 12:40:00,738.9,739.35,738.23,738.81,2380.0,733.4153,733.8619,732.7502,733.3259,2380.0
2024-09-18 12:45:00,738.66,738.85,738.66,738.85,400.0,733.177,733.3656,733.177,733.3656,400.0
2024-09-18 12:50:00,738.85,739.26,738.85,739.06,1727.0,733.3656,733.7726,733.3656,733.5741,1727.0
2024-09-18 12:55:00,739.03,740.46,739.02,740.46,2111.0,733.5443,734.9637,733.5344,734.9637,2111.0
2024-09-18 13:00:00,740.4,740.4,740.4,740.4,400.0,734.9041,734.9041,734.9041,734.9041,400.0
2024-09-18 13:05:00,739.61,740.72,739.15,739.15,500.0,734.12,735.2217,733.6634,733.6634,500.0
2024-09-18 13:10:00,739.55,739.92,738.28,738.97,600.0,734.0604,734.4277,732.7999,733.4847,600.0
2024-09-18 13:15:00,738.1,738.76,737.87,738.52,1500.0,732.6212,733.2763,732.3929,733.0381,1500.0
2024-09-18 13:20:00,738.37,738.37,737.14,737.14,2908.0,732.8892,732.8892,731.6683,731.6683,2908.0
2024-09-18 13:25:00,737.38,738.94,737.0,738.51,2300.0,731.9065,733.455,731.5294,733.0281,2300.0
2024-09-18 13:30:00,739.85,740.45,739.85,740.45,636.0,734.3582,734.9537,734.3582,734.9537,636.0
2024-09-18 13:35:00,740.62,740.62,737.82,737.82,3616.0,735.1225,735.1225,732.3433,732.3433,3616.0
2024-09-18 13:40:00,738.14,739.0,738.14,739.0,300.0,732.6609,733.5145,732.6609,733.5145,300.0
2024-09-18 13:45:00,739.91,740.0,738.73,739.47,1501.0,734.4178,734.5071,733.2465,733.981,1501.0
2024-09-18 13:50:00,738.94,738.94,738.09,738.09,214.0,733.455,733.455,732.6113,732.6113,214.0
2024-09-18 13:55:00,738.76,740.48,738.76,739.55,3775.0,733.2763,734.9835,733.2763,734.0604,3775.0
2024-09-18 14:00:00,739.55,752.15,738.24,748.05,23687.0,734.0604,746.5669,732.7602,742.4973,23687.0
2024-09-18 14:05:00,747.92,752.02,747.76,748.3,7621.0,742.3683,746.4379,742.2095,742.7455,7621.0
2024-09-18 14:10:00,747.92,748.29,742.01,743.74,3322.0,742.3683,742.7356,736.5022,738.2193,3322.0
2024-09-18 14:15:00,743.72,748.34,743.3,747.22,5492.0,738.1995,742.7852,737.7826,741.6735,5492.0
2024-09-18 14:20:00,748.03,749.61,746.16,746.89,10119.0,742.4775,744.0458,740.6214,741.3459,10119.0
2024-09-18 14:25:00,747.08,747.79,743.84,746.94,5879.0,741.5345,742.2393,738.3186,741.3956,5879.0
2024-09-18 14:30:00,748.11,750.16,747.52,749.95,12323.0,742.5569,744.5917,741.9713,744.3832,12323.0
2024-09-18 14:35:00,749.68,750.27,743.71,746.62,6406.0,744.1152,744.7009,738.1895,741.0779,6406.0
2024-09-18 14:40:00,747.51,747.52,743.55,743.67,2003.0,741.9613,741.9713,738.0307,738.1498,2003.0
2024-09-18 14:45:00,743.84,746.11,743.23,745.5,5663.0,738.3186,740.5717,737.7131,739.9663,5663.0
2024-09-18 14:50:00,746.17,748.19,745.92,747.31,4676.0,740.6313,742.6363,740.3831,741.7628,4676.0
2024-09-18 14:55:00,746.14,747.82,743.57,744.67,5234.0,740.6015,742.269,738.0506,739.1424,5234.0
2024-09-18 15:00:00,740.8,741.38,737.0,737.0,2773.0,735.3011,735.8768,731.5294,731.5294,2773.0
2024-09-18 15:05:00,735.96,736.55,733.69,734.18,2738.0,730.4971,731.0827,728.2439,728.7303,2738.0
2024-09-18 15:10:00,733.27,739.48,732.34,739.48,2520.0,727.827,733.9909,726.9039,733.9909,2520.0
2024-09-18 15:15:00,739.68,741.75,737.39,740.11,2413.0,734.1895,736.2441,731.9165,734.6163,2413.0
2024-09-18 15:20:00,740.29,740.29,733.55,737.08,4464.0,734.7949,734.7949,728.105,731.6088,4464.0
2024-09-18 15:25:00,737.82,743.01,737.82,741.64,7646.0,732.3433,737.4947,732.3433,736.1349,7646.0
2024-09-18 15:30:00,741.91,743.41,740.1,740.33,7546.0,736.4029,737.8918,734.6063,734.8346,7546.0
2024-09-18 15:35:00,738.78,739.81,737.05,737.65,4197.0,733.2961,734.3185,731.579,732.1745,4197.0
2024-09-18 15:40:00,737.73,738.93,736.41,736.51,4686.0,732.2539,733.445,730.9437,731.043,4686.0
2024-09-18 15:45:00,734.25,736.46,732.07,733.39,5760.0,728.7998,730.9934,726.636,727.9462,5760.0
2024-09-18 15:50:00,733.21,733.51,729.89,729.89,11631.0,727.7675,728.0653,724.4721,724.4721,11631.0
2024-09-18 15:55:00,730.72,731.55,729.79,730.52,28231.0,725.296,726.1198,724.3729,725.0975,28231.0
2024-09-19 09:30:00,759.32,762.97,755.19,759.78,22104.0,753.6837,757.3066,749.5843,754.1403,22104.0
2024-09-19 09:35:00,756.99,762.53,756.5,761.8,4797.0,751.371,756.8699,750.8846,756.1453,4797.0
2024-09-19 09:40:00,761.99,764.65,761.45,761.45,15432.0,756.3339,758.9741,755.7979,755.7979,15432.0
2024-09-19 09:45:00,762.01,762.54,759.46,760.85,5782.0,756.3537,756.8798,753.8226,755.2023,5782.0
2024-09-19 09:50:00,759.92,760.18,756.88,759.72,2619.0,754.2792,754.5373,751.2618,754.0807,2619.0
2024-09-19 09:55:00,759.72,762.87,759.72,762.87,2558.0,754.0807,757.2073,754.0807,757.2073,2558.0
2024-09-19 10:00:00,763.75,765.31,762.7,764.62,4599.0,758.0808,759.6292,757.0386,758.9443,4599.0
2024-09-19 10:05:00,764.91,764.91,762.18,762.99,2200.0,759.2322,759.2322,756.5224,757.3264,2200.0
2024-09-19 10:10:00,762.95,767.22,762.94,764.87,4164.0,757.2867,761.525,757.2768,759.1925,4164.0
2024-09-19 10:15:00,763.53,767.18,763.53,767.18,1350.0,757.8624,761.4853,757.8624,761.4853,1350.0
2024-09-19 10:20:00,767.35,769.39,767.04,769.39,2281.0,761.6541,763.6789,761.3464,763.6789,2281.0
2024-09-19 10:25:00,768.99,771.0,768.47,770.99,3920.0,763.2819,765.277,762.7658,765.2671,3920.0
2024-09-19 10:30:00,770.97,773.78,770.96,771.68,1993.0,765.2472,768.0363,765.2373,765.9519,1993.0
2024-09-19 10:35:00,772.09,772.95,770.6,771.2,2701.0,766.3589,767.2125,764.8799,765.4755,2701.0
2024-09-19 10:40:00,770.31,770.32,767.99,768.61,6900.0,764.5921,764.602,762.2893,762.9047,6900.0
2024-09-19 10:45:00,767.41,768.0,763.97,766.35,4060.0,761.7136,762.2992,758.2992,760.6615,4060.0
2024-09-19 10:50:00,766.05,766.05,764.98,765.0,1200.0,760.3637,760.3637,759.3017,759.3215,1200.0
2024-09-19 10:55:00,764.95,765.77,764.06,765.65,956.0,759.2719,760.0858,758.3885,759.9667,956.0
2024-09-19 11:00:00,765.06,767.06,764.61,767.06,600.0,759.3811,761.3662,758.9344,761.3662,600.0
2024-09-19 11:05:00,767.52,768.53,765.2,766.71,4217.0,761.8228,762.8253,759.52,761.0188,4217.0
2024-09-19 11:10:00,766.7,767.78,766.38,767.12,4988.0,761.0089,762.0809,760.6913,761.4258,4988.0
2024-09-19 11:15:00,767.12,769.72,767.05,769.3,6098.0,761.4258,764.0065,761.3563,763.5896,6098.0
2024-09-19 11:20:00,769.8,771.48,769.24,770.81,3556.0,764.0859,765.7534,763.53,765.0884,3556.0
2024-09-19 11:25:00,770.07,771.89,770.07,771.43,4100.0,764.3539,766.1604,764.3539,765.7038,4100.0
2024-09-19 11:30:00,771.46,772.22,769.72,771.08,3919.0,765.7336,766.4879,764.0065,765.3564,3919.0
2024-09-19 11:35:00,770.0,770.67,769.32,769.68,6324.0,764.2844,764.9494,763.6094,763.9668,6324.0
2024-09-19 11:40:00,769.68,770.85,769.36,769.46,6672.0,763.9668,765.1281,763.6492,763.7484,6672.0
2024-09-19 11:45:00,769.56,770.75,769.55,769.89,4660.0,763.8477,765.0288,763.8377,764.1752,4660.0
2024-09-19 11:50:00,769.85,769.85,767.76,768.45,2113.0,764.1355,764.1355,762.061,762.7459,2113.0
2024-09-19 11:55:00,768.59,769.16,767.57,769.06,1803.0,762.8849,763.4506,761.8724,763.3514,1803.0
2024-09-19 12:00:00,769.6,773.11,769.59,772.95,2322.0,763.8874,767.3713,763.8774,767.2125,2322.0
2024-09-19 12:05:00,772.0,773.71,772.0,773.5,1124.0,766.2696,767.9669,766.2696,767.7584,1124.0
2024-09-19 12:10:00,773.77,774.07,772.29,773.0,3446.0,768.0264,768.3242,766.5574,767.2621,3446.0
2024-09-19 12:15:00,772.96,774.95,772.96,774.95,2183.0,767.2224,769.1977,767.2224,769.1977,2183.0
2024-09-19 12:20:00,775.25,777.36,775.25,777.36,6322.0,769.4954,771.5898,769.4954,771.5898,6322.0
2024-09-19 12:25:00,777.68,780.78,777.67,779.43,2715.0,771.9074,774.9844,771.8975,773.6444,2715.0
2024-09-19 12:30:00,779.64,780.01,778.65,778.65,1499.0,773.8528,774.2201,772.8702,772.8702,1499.0
2024-09-19 12:35:00,778.91,780.5,778.9,779.53,3926.0,773.1283,774.7065,773.1183,773.7437,3926.0
2024-09-19 12:40:00,779.12,779.62,777.25,777.78,7051.0,773.3367,773.833,771.4806,772.0067,7051.0
2024-09-19 12:45:00,777.8,778.39,777.0,778.33,4933.0,772.0265,772.6121,771.2324,772.5526,4933.0
2024-09-19 12:50:00,777.5,778.15,777.17,777.32,3948.0,771.7287,772.3739,771.4012,771.5501,3948.0
2024-09-19 12:55:00,776.74,776.83,774.83,775.38,8525.0,770.9744,771.0637,769.0785,769.6245,8525.0
2024-09-19 13:00:00,775.39,775.4,774.65,774.94,3507.0,769.6344,769.6443,768.8999,769.1877,3507.0
2024-09-19 13:05:00,776.05,776.05,773.27,775.32,3630.0,770.2895,770.2895,767.5301,769.5649,3630.0
2024-09-19 13:10:00,774.99,776.01,774.99,776.0,857.0,769.2374,770.2498,769.2374,770.2399,857.0
2024-09-19 13:15:00,777.06,777.6,776.33,776.82,1600.0,771.292,771.828,770.5674,771.0538,1600.0
2024-09-19 13:20:00,776.47,776.74,775.08,775.08,3781.0,770.7064,770.9744,769.3267,769.3267,3781.0
2024-09-19 13:25:00,775.59,776.88,775.51,776.47,2775.0,769.8329,771.1133,769.7535,770.7064,2775.0
2024-09-19 13:30:00,776.5,776.85,775.41,776.2,2400.0,770.7362,771.0836,769.6542,770.4384,2400.0
2024-09-19 13:35:00,776.07,777.35,776.07,776.66,2408.0,770.3093,771.5798,770.3093,770.895,2408.0
2024-09-19 13:40:00,776.81,779.24,776.8,778.14,3874.0,771.0439,773.4558,771.0339,772.364,3874.0
2024-09-19 13:45:00,778.14,780.65,777.99,780.51,2059.0,772.364,774.8553,772.2151,774.7164,2059.0
2024-09-19 13:50:00,780.05,780.46,779.04,780.46,2803.0,774.2598,774.6668,773.2573,774.6668,2803.0
2024-09-19 13:55:00,780.64,781.76,780.08,781.76,1764.0,774.8454,775.9571,774.2896,775.9571,1764.0
2024-09-19 14:00:00,781.94,782.21,780.87,782.18,2225.0,776.1358,776.4038,775.0737,776.374,2225.0
2024-09-19 14:05:00,781.67,782.0,780.63,781.01,1506.0,775.8678,776.1953,774.8355,775.2127,1506.0
2024-09-19 14:10:00,781.01,781.01,778.84,779.73,6193.0,775.2127,775.2127,773.0588,773.9422,6193.0
2024-09-19 14:15:00,778.89,779.06,776.9,777.93,3414.0,773.1084,773.2772,771.1332,772.1555,3414.0
2024-09-19 14:20:00,777.86,780.15,777.86,780.15,954.0,772.0861,774.3591,772.0861,774.3591,954.0
2024-09-19 14:25:00,779.61,779.95,778.45,779.77,2230.0,773.8231,774.1605,772.6717,773.9819,2230.0
2024-09-19 14:30:00,779.1,779.2,775.86,775.87,6809.0,773.3169,773.4161,770.1009,770.1108,6809.0
2024-09-19 14:35:00,775.44,775.81,773.98,774.63,13750.0,769.684,770.0513,768.2349,768.88,13750.0
2024-09-19 14:40:00,774.66,775.66,773.42,774.89,10044.0,768.9098,769.9024,767.679,769.1381,10044.0
2024-09-19 14:45:00,774.78,775.54,773.54,773.54,4255.0,769.0289,769.7833,767.7981,767.7981,4255.0
2024-09-19 14:50:00,774.17,774.17,772.59,772.75,9173.0,768.4234,768.4234,766.8552,767.014,9173.0
2024-09-19 14:55:00,773.25,774.49,772.74,774.48,5269.0,767.5103,768.7411,767.0041,768.7311,5269.0
2024-09-19 15:00:00,774.52,774.75,771.46,772.09,4791.0,768.7708,768.9991,765.7336,766.3589,4791.0
2024-09-19 15:05:00,772.12,772.12,768.54,769.84,7439.0,766.3887,766.3887,762.8352,764.1256,7439.0
2024-09-19 15:10:00,770.0,770.5,768.53,768.73,7568.0,764.2844,764.7807,762.8253,763.0238,7568.0
2024-09-19 15:15:00,768.88,769.38,767.94,767.94,2770.0,763.1727,763.669,762.2397,762.2397,2770.0
2024-09-19 15:20:00,767.8,769.16,766.66,769.16,3988.0,762.1007,763.4506,760.9692,763.4506,3988.0
2024-09-19 15:25:00,768.66,771.31,768.14,771.31,5882.0,762.9543,765.5847,762.4382,765.5847,5882.0
2024-09-19 15:30:00,770.49,772.62,769.21,772.51,4248.0,764.7708,766.885,763.5003,766.7758,4248.0
2024-09-19 15:35:00,773.55,775.94,773.1,775.56,3794.0,767.8081,770.1803,767.3614,769.8031,3794.0
2024-09-19 15:40:00,775.88,777.46,775.05,776.26,7297.0,770.1208,771.689,769.2969,770.4979,7297.0
2024-09-19 15:45:00,775.69,778.09,775.37,778.09,4440.0,769.9322,772.3144,769.6145,772.3144,4440.0
2024-09-19 15:50:00,777.37,777.5,773.34,775.68,17876.0,771.5997,771.7287,767.5996,769.9222,17876.0
2024-09-19 15:55:00,775.51,775.89,769.8,772.39,100215.0,769.7535,770.1307,764.0859,766.6567,100215.0
2024-09-20 09:30:00,762.65,765.0,759.06,763.0,142305.0,756.989,759.3215,753.4256,757.3364,142305.0
2024-09-20 09:35:00,764.46,765.36,762.0,765.36,1914.0,758.7855,759.6788,756.3438,759.6788,1914.0
2024-09-20 09:40:00,763.68,763.68,760.0,760.0,7440.0,758.0113,758.0113,754.3586,754.3586,7440.0
2024-09-20 09:45:00,759.48,762.64,759.48,759.63,2464.0,753.8425,756.979,753.8425,753.9914,2464.0
2024-09-20 09:50:00,760.04,760.84,756.53,758.34,3614.0,754.3983,755.1924,750.9144,752.711,3614.0
2024-09-20 09:55:00,758.25,758.25,752.16,752.5,1818.0,752.6216,752.6216,746.5768,746.9143,1818.0
2024-09-20 10:00:00,753.49,758.41,751.32,758.41,8322.0,747.897,752.7804,745.7431,752.7804,8322.0
2024-09-20 10:05:00,757.58,758.28,756.38,756.38,1228.0,751.9566,752.6514,750.7655,750.7655,1228.0
2024-09-20 10:10:00,757.9,757.9,755.47,756.94,2766.0,752.2742,752.2742,749.8623,751.3213,2766.0
2024-09-20 10:15:00,756.95,759.0,756.6,759.0,1771.0,751.3313,753.3661,750.9839,753.3661,1771.0
2024-09-20 10:20:00,758.88,760.01,758.47,759.58,2106.0,753.2469,754.3686,752.84,753.9417,2106.0
2024-09-20 10:25:00,762.24,764.07,761.08,763.59,4409.0,756.582,758.3984,755.4306,757.922,4409.0
2024-09-20 10:30:00,762.3,763.18,761.6,763.18,3050.0,756.6416,757.515,755.9468,757.515,3050.0
2024-09-20 10:35:00,761.95,763.01,760.77,763.01,2126.0,756.2942,757.3463,755.1229,757.3463,2126.0
2024-09-20 10:40:00,762.05,762.61,761.43,762.61,1410.0,756.3934,756.9493,755.778,756.9493,1410.0
2024-09-20 10:45:00,762.64,762.64,761.08,761.08,1767.0,756.979,756.979,755.4306,755.4306,1767.0
2024-09-20 10:50:00,761.5,762.0,755.47,755.47,9571.0,755.8475,756.3438,749.8623,749.8623,9571.0
2024-09-20 10:55:00,755.47,758.57,755.41,756.6,3798.0,749.8623,752.9392,749.8027,750.9839,3798.0
2024-09-20 11:00:00,756.77,757.33,755.8,756.45,2619.0,751.1526,751.7084,750.1898,750.835,2619.0
2024-09-20 11:05:00,756.49,756.51,753.76,754.25,6293.0,750.8747,750.8945,748.1649,748.6513,6293.0
2024-09-20 11:10:00,754.5,755.23,751.57,751.84,1800.0,748.8995,749.624,745.9912,746.2592,1800.0
2024-09-20 11:15:00,752.51,753.86,750.74,753.23,2823.0,746.9242,748.2642,745.1674,747.6389,2823.0
2024-09-20 11:20:00,753.81,754.38,752.6,753.65,16190.0,748.2146,748.7803,747.0136,748.0558,16190.0
2024-09-20 11:25:00,753.75,753.89,752.91,753.06,2615.0,748.155,748.294,747.3213,747.4701,2615.0
2024-09-20 11:30:00,752.3,754.71,751.48,753.65,9676.0,746.7158,749.1079,745.9019,748.0558,9676.0
2024-09-20 11:35:00,754.03,755.25,753.6,754.77,2700.0,748.4329,749.6439,748.0061,749.1675,2700.0
2024-09-20 11:40:00,754.75,757.5,754.64,756.44,2663.0,749.1476,751.8772,749.0384,750.8251,2663.0
2024-09-20 11:45:00,757.08,757.08,755.82,756.7,900.0,751.4603,751.4603,750.2097,751.0831,900.0
2024-09-20 11:50:00,756.11,756.11,754.55,754.55,500.0,750.4975,750.4975,748.9491,748.9491,500.0
2024-09-20 11:55:00,754.62,756.46,754.62,755.24,1875.0,749.0186,750.8449,749.0186,749.634,1875.0
2024-09-20 12:00:00,756.14,756.61,755.26,756.6,549.0,750.5273,750.9938,749.6538,750.9839,549.0
2024-09-20 12:05:00,757.78,758.25,757.78,758.0,400.0,752.1551,752.6216,752.1551,752.3735,400.0
2024-09-20 12:10:00,759.49,759.49,758.3,758.3,700.0,753.8524,753.8524,752.6712,752.6712,700.0
2024-09-20 12:15:00,758.37,758.47,757.3,757.89,1132.0,752.7407,752.84,751.6787,752.2643,1132.0
2024-09-20 12:20:00,758.46,759.9,757.62,759.71,1138.0,752.8301,754.2594,751.9963,754.0708,1138.0
2024-09-20 12:25:00,758.81,758.81,758.79,758.8,500.0,753.1775,753.1775,753.1576,753.1675,500.0
2024-09-20 12:30:00,758.2,758.37,757.61,757.61,1732.0,752.572,752.7407,751.9864,751.9864,1732.0
2024-09-20 12:35:00,757.63,758.04,756.8,758.04,800.0,752.0062,752.4132,751.1824,752.4132,800.0
2024-09-20 12:40:00,757.62,757.62,757.62,757.62,100.0,751.9963,751.9963,751.9963,751.9963,100.0
2024-09-20 12:45:00,757.98,758.38,757.98,758.38,300.0,752.3536,752.7507,752.3536,752.7507,300.0
2024-09-20 12:50:00,758.56,759.0,758.08,758.08,1862.0,752.9293,753.3661,752.4529,752.4529,1862.0
2024-09-20 12:55:00,758.87,759.35,758.33,758.33,878.0,753.237,753.7135,752.701,752.701,878.0
2024-09-20 13:00:00,759.25,759.26,756.71,756.96,1700.0,753.6142,753.6241,751.0931,751.3412,1700.0
2024-09-20 13:05:00,757.19,757.19,756.43,757.08,2373.0,751.5695,751.5695,750.8151,751.4603,2373.0
2024-09-20 13:10:00,756.37,757.29,756.36,757.29,600.0,750.7556,751.6687,750.7456,751.6687,600.0
2024-09-20 13:15:00,757.68,758.19,757.68,757.88,396.0,752.0559,752.5621,752.0559,752.2544,396.0
2024-09-20 13:20:00,757.67,757.72,756.53,756.6,900.0,752.0459,752.0956,750.9144,750.9839,900.0
2024-09-20 13:25:00,757.01,757.01,755.02,755.05,1496.0,751.3908,751.3908,749.4156,749.4454,1496.0
2024-09-20 13:30:00,755.04,755.46,754.67,754.68,5104.0,749.4354,749.8523,749.0682,749.0781,5104.0
2024-09-20 13:35:00,754.73,755.3,753.94,753.95,5756.0,749.1277,749.6935,748.3436,748.3535,5756.0
2024-09-20 13:40:00,753.95,754.38,753.77,753.77,1739.0,748.3535,748.7803,748.1749,748.1749,1739.0
2024-09-20 13:45:00,753.7,753.76,753.28,753.58,1154.0,748.1054,748.1649,747.6885,747.9863,1154.0
2024-09-20 13:50:00,753.64,753.78,752.97,753.47,1778.0,748.0458,748.1848,747.3808,747.8771,1778.0
2024-09-20 13:55:00,753.63,753.63,752.72,753.36,500.0,748.0359,748.0359,747.1327,747.7679,500.0
2024-09-20 14:00:00,753.64,753.95,752.29,752.29,2282.0,748.0458,748.3535,746.7059,746.7059,2282.0
2024-09-20 14:05:00,753.02,753.02,751.0,751.06,1778.0,747.4304,747.4304,745.4254,745.485,1778.0
2024-09-20 14:10:00,750.98,751.83,750.63,751.38,8259.0,745.4056,746.2493,745.0582,745.8026,8259.0
2024-09-20 14:15:00,751.29,751.65,750.5,751.16,3797.0,745.7133,746.0706,744.9291,745.5842,3797.0
2024-09-20 14:20:00,750.79,750.79,749.26,749.63,3384.0,745.217,745.217,743.6984,744.0656,3384.0
2024-09-20 14:25:00,749.42,751.05,749.3,750.19,2549.0,743.8572,745.4751,743.7381,744.6214,2549.0
2024-09-20 14:30:00,750.66,751.36,750.41,750.41,891.0,745.088,745.7828,744.8398,744.8398,891.0
2024-09-20 14:35:00,750.59,751.58,750.59,750.9,800.0,745.0185,746.0011,745.0185,745.3262,800.0
2024-09-20 14:40:00,752.24,752.24,752.24,752.24,100.0,746.6562,746.6562,746.6562,746.6562,100.0
2024-09-20 14:45:00,752.62,753.71,752.6,753.35,630.0,747.0334,748.1153,747.0136,747.758,630.0
2024-09-20 14:50:00,753.43,754.51,753.43,754.3,700.0,747.8374,748.9094,747.8374,748.7009,700.0
2024-09-20 14:55:00,754.98,754.98,753.88,754.81,6891.0,749.3759,749.3759,748.2841,749.2072,6891.0
2024-09-20 15:00:00,754.71,755.27,754.63,754.8,4666.0,749.1079,749.6637,749.0285,749.1972,4666.0
2024-09-20 15:05:00,754.42,755.78,754.02,755.78,2401.0,748.82,750.17,748.423,750.17,2401.0
2024-09-20 15:10:00,756.17,756.81,755.97,756.17,2957.0,750.5571,751.1923,750.3585,750.5571,2957.0
2024-09-20 15:15:00,755.74,757.09,755.1,756.01,9149.0,750.1303,751.4702,749.495,750.3982,9149.0
2024-09-20 15:20:00,756.19,757.96,756.16,756.37,6264.0,750.5769,752.3338,750.5471,750.7556,6264.0
2024-09-20 15:25:00,756.37,759.55,756.37,759.31,1197.0,750.7556,753.912,750.7556,753.6738,1197.0
2024-09-20 15:30:00,758.74,760.14,758.43,760.13,2261.0,753.108,754.4976,752.8003,754.4877,2261.0
2024-09-20 15:35:00,760.13,762.47,759.53,761.36,3282.0,754.4877,756.8103,753.8921,755.7085,3282.0
2024-09-20 15:40:00,761.38,762.35,761.17,761.4,2492.0,755.7284,756.6912,755.5199,755.7482,2492.0
2024-09-20 15:45:00,761.4,761.4,757.63,757.63,1600.0,755.7482,755.7482,752.0062,752.0062,1600.0
2024-09-20 15:50:00,757.9,761.05,757.86,758.52,13314.0,752.2742,755.4008,752.2345,752.8896,13314.0
2024-09-20 15:55:00,758.6,759.2,757.37,758.37,14752.0,752.969,753.5646,751.7482,752.7407,14752.0
2024-09-23 09:30:00,766.28,770.39,764.98,770.14,9780.0,760.592,764.6715,759.3017,764.4234,9780.0
2024-09-23 09:35:00,767.55,769.72,763.69,767.66,1926.0,761.8526,764.0065,758.0212,761.9618,1926.0
2024-09-23 09:40:00,763.38,764.73,760.33,764.7,1300.0,757.7135,759.0535,754.6862,759.0237,1300.0
2024-09-23 09:45:00,765.56,768.76,765.01,767.0,1137.0,759.8774,763.0536,759.3314,761.3067,1137.0
2024-09-23 09:50:00,765.59,766.84,763.87,764.85,2520.0,759.9071,761.1479,758.1999,759.1726,2520.0
2024-09-23 09:55:00,764.03,765.63,762.5,762.75,2127.0,758.3587,759.9468,756.8401,757.0882,2127.0
2024-09-23 10:00:00,760.87,766.85,760.87,764.59,4847.0,755.2222,761.1578,755.2222,758.9146,4847.0
2024-09-23 10:05:00,763.16,763.21,761.65,762.88,2452.0,757.4952,757.5448,755.9964,757.2173,2452.0
2024-09-23 10:10:00,761.63,761.63,759.57,759.58,575.0,755.9765,755.9765,753.9318,753.9417,575.0
2024-09-23 10:15:00,759.1,759.92,759.1,759.92,444.0,753.4653,754.2792,753.4653,754.2792,444.0
2024-09-23 10:20:00,761.33,763.2,761.32,763.2,300.0,755.6788,757.5349,755.6688,757.5349,300.0
2024-09-23 10:25:00,762.02,763.0,762.02,762.2,649.0,756.3636,757.3364,756.3636,756.5423,649.0
2024-09-23 10:30:00,762.24,762.96,761.47,762.28,1224.0,756.582,757.2967,755.8177,756.6217,1224.0
2024-09-23 10:35:00,762.98,762.98,761.4,761.4,1038.0,757.3165,757.3165,755.7482,755.7482,1038.0
2024-09-23 10:40:00,761.59,761.59,760.24,760.58,788.0,755.9368,755.9368,754.5968,754.9343,788.0
2024-09-23 10:45:00,761.12,761.12,761.12,761.12,100.0,755.4703,755.4703,755.4703,755.4703,100.0
2024-09-23 10:50:00,762.88,763.65,762.88,763.43,2120.0,757.2173,757.9815,757.2173,757.7632,2120.0
2024-09-23 10:55:00,761.96,762.5,761.0,761.0,600.0,756.3041,756.8401,755.3512,755.3512,600.0
2024-09-23 11:00:00,760.64,761.01,760.46,760.46,591.0,754.9939,755.3611,754.8152,754.8152,591.0
2024-09-23 11:05:00,758.72,759.21,758.55,758.72,2080.0,753.0881,753.5745,752.9194,753.0881,2080.0
2024-09-23 11:10:00,759.12,760.36,759.09,760.36,2149.0,753.4852,754.716,753.4554,754.716,2149.0
2024-09-23 11:15:00,760.15,760.15,758.95,759.82,746.0,754.5075,754.5075,753.3164,754.18,746.0
2024-09-23 11:20:00,761.31,761.31,761.31,761.31,100.0,755.6589,755.6589,755.6589,755.6589,100.0
2024-09-23 11:25:00,761.31,761.31,761.31,761.31,0.0,755.6589,755.6589,755.6589,755.6589,0.0
2024-09-23 11:30:00,764.45,764.46,764.18,764.18,589.0,758.7756,758.7855,758.5076,758.5076,589.0
2024-09-23 11:35:00,764.17,764.89,764.01,764.01,1200.0,758.4977,759.2123,758.3389,758.3389,1200.0
2024-09-23 11:40:00,763.46,764.38,763.46,764.25,1789.0,757.7929,758.7061,757.7929,758.5771,1789.0
2024-09-23 11:45:00,762.81,763.55,762.66,763.2,6463.0,757.1478,757.8823,756.9989,757.5349,6463.0
2024-09-23 11:50:00,763.24,764.98,763.24,764.98,1219.0,757.5746,759.3017,757.5746,759.3017,1219.0
2024-09-23 11:55:00,764.13,764.5,763.6,763.92,800.0,758.458,758.8252,757.9319,758.2495,800.0
2024-09-23 12:00:00,763.24,764.4,763.14,764.4,1769.0,757.5746,758.726,757.4753,758.726,1769.0
2024-09-23 12:05:00,764.44,764.44,763.27,763.27,600.0,758.7657,758.7657,757.6044,757.6044,600.0
2024-09-23 12:10:00,762.23,762.23,761.5,761.77,972.0,756.5721,756.5721,755.8475,756.1155,972.0
2024-09-23 12:15:00,761.5,763.26,761.5,763.04,1387.0,755.8475,757.5944,755.8475,757.3761,1387.0
2024-09-23 12:20:00,762.12,763.06,762.12,762.6,1656.0,756.4629,757.3959,756.4629,756.9393,1656.0
2024-09-23 12:25:00,763.2,763.84,762.84,763.82,4133.0,757.5349,758.1701,757.1775,758.1503,4133.0
2024-09-23 12:30:00,763.31,763.74,762.66,763.23,500.0,757.6441,758.0709,756.9989,757.5647,500.0
2024-09-23 12:35:00,763.05,763.05,761.77,761.78,1856.0,757.386,757.386,756.1155,756.1254,1856.0
2024-09-23 12:40:00,762.98,763.81,762.98,763.8,387.0,757.3165,758.1403,757.3165,758.1304,387.0
2024-09-23 12:45:00,762.85,763.6,762.45,763.6,637.0,757.1875,757.9319,756.7904,757.9319,637.0
2024-09-23 12:50:00,762.69,763.08,762.69,762.75,300.0,757.0287,757.4158,757.0287,757.0882,300.0
2024-09-23 12:55:00,762.82,762.82,762.46,762.66,600.0,757.1577,757.1577,756.8004,756.9989,600.0
2024-09-23 13:00:00,762.16,763.7,761.95,763.51,2125.0,756.5026,758.0312,756.2942,757.8426,2125.0
2024-09-23 13:05:00,762.41,762.96,762.41,762.96,300.0,756.7507,757.2967,756.7507,757.2967,300.0
2024-09-23 13:10:00,762.37,762.57,762.36,762.48,500.0,756.711,756.9096,756.7011,756.8202,500.0
2024-09-23 13:15:00,762.08,762.98,761.63,762.26,1688.0,756.4232,757.3165,755.9765,756.6019,1688.0
2024-09-23 13:20:00,762.08,762.08,761.0,761.0,2130.0,756.4232,756.4232,755.3512,755.3512,2130.0
2024-09-23 13:25:00,761.54,761.54,761.54,761.54,100.0,755.8872,755.8872,755.8872,755.8872,100.0
2024-09-23 13:30:00,761.49,762.02,761.48,762.01,200.0,755.8376,756.3636,755.8276,756.3537,200.0
2024-09-23 13:35:00,762.01,762.63,761.23,761.24,710.0,756.3537,756.9691,755.5795,755.5894,710.0
2024-09-23 13:40:00,761.24,762.53,760.79,762.53,909.0,755.5894,756.8699,755.1428,756.8699,909.0
2024-09-23 13:45:00,761.71,762.34,761.71,762.14,700.0,756.0559,756.6813,756.0559,756.4827,700.0
2024-09-23 13:50:00,762.35,762.83,762.35,762.57,400.0,756.6912,757.1676,756.6912,756.9096,400.0
2024-09-23 13:55:00,762.77,762.93,762.59,762.59,387.0,757.1081,757.2669,756.9294,756.9294,387.0
2024-09-23 14:00:00,762.66,762.99,761.69,762.0,900.0,756.9989,757.3264,756.0361,756.3438,900.0
2024-09-23 14:05:00,761.71,762.36,761.1,761.89,634.0,756.0559,756.7011,755.4505,756.2346,634.0
2024-09-23 14:10:00,762.35,762.82,761.75,762.01,998.0,756.6912,757.1577,756.0956,756.3537,998.0
2024-09-23 14:15:00,761.9,762.91,761.82,762.91,1500.0,756.2445,757.247,756.1651,757.247,1500.0
2024-09-23 14:20:00,762.88,763.0,762.88,762.95,850.0,757.2173,757.3364,757.2173,757.2867,850.0
2024-09-23 14:25:00,763.29,763.29,762.35,762.57,1331.0,757.6242,757.6242,756.6912,756.9096,1331.0
2024-09-23 14:30:00,762.32,762.86,762.32,762.86,400.0,756.6614,757.1974,756.6614,757.1974,400.0
2024-09-23 14:35:00,762.22,762.22,762.05,762.05,236.0,756.5622,756.5622,756.3934,756.3934,236.0
2024-09-23 14:40:00,762.21,762.42,761.79,761.79,577.0,756.5522,756.7607,756.1353,756.1353,577.0
2024-09-23 14:45:00,762.06,762.12,761.71,761.72,1126.0,756.4033,756.4629,756.0559,756.0659,1126.0
2024-09-23 14:50:00,761.89,761.89,761.57,761.57,300.0,756.2346,756.2346,755.917,755.917,300.0
2024-09-23 14:55:00,761.42,763.32,761.41,762.77,13400.0,755.7681,757.654,755.7582,757.1081,13400.0
2024-09-23 15:00:00,762.19,763.65,762.19,763.62,953.0,756.5324,757.9815,756.5324,757.9518,953.0
2024-09-23 15:05:00,763.48,764.1,763.24,763.24,1500.0,757.8128,758.4282,757.5746,757.5746,1500.0
2024-09-23 15:10:00,762.93,762.93,762.06,762.12,1350.0,757.2669,757.2669,756.4033,756.4629,1350.0
2024-09-23 15:15:00,761.96,762.42,761.95,762.42,5778.0,756.3041,756.7607,756.2942,756.7607,5778.0
2024-09-23 15:20:00,762.03,762.52,761.65,762.18,929.0,756.3736,756.8599,755.9964,756.5224,929.0
2024-09-23 15:25:00,762.45,763.2,762.02,762.02,1448.0,756.7904,757.5349,756.3636,756.3636,1448.0
2024-09-23 15:30:00,762.29,762.64,761.33,762.49,1312.0,756.6316,756.979,755.6788,756.8301,1312.0
2024-09-23 15:35:00,761.57,761.8,761.52,761.76,625.0,755.917,756.1453,755.8673,756.1056,625.0
2024-09-23 15:40:00,762.1,762.64,761.3,761.46,2754.0,756.443,756.979,755.649,755.8078,2754.0
2024-09-23 15:45:00,761.93,761.94,760.76,761.84,855.0,756.2743,756.2842,755.113,756.185,855.0
2024-09-23 15:50:00,762.85,762.86,761.28,762.05,10427.0,757.1875,757.1974,755.6291,756.3934,10427.0
2024-09-23 15:55:00,761.65,762.0,760.85,760.92,9177.0,755.9964,756.3438,755.2023,755.2718,9177.0
2024-09-24 09:30:00,772.0,775.69,772.0,773.57,14248.0,766.2696,769.9322,766.2696,767.8279,14248.0
2024-09-24 09:35:00,773.57,773.57,771.0,772.79,12112.0,767.8279,767.8279,765.277,767.0537,12112.0
2024-09-24 09:40:00,772.0,773.14,771.62,771.83,4514.0,766.2696,767.4011,765.8924,766.1008,4514.0
2024-09-24 09:45:00,771.14,773.26,770.6,772.07,8984.0,765.4159,767.5202,764.8799,766.339,8984.0
2024-09-24 09:50:00,770.81,772.28,769.4,769.82,11825.0,765.0884,766.5475,763.6889,764.1057,11825.0
2024-09-24 09:55:00,769.92,769.92,767.63,767.63,1500.0,764.205,764.205,761.932,761.932,1500.0
2024-09-24 10:00:00,766.95,767.01,758.52,760.76,1845.0,761.257,761.3166,752.8896,755.113,1845.0
2024-09-24 10:05:00,760.08,762.48,760.0,761.64,8951.0,754.438,756.8202,754.3586,755.9865,8951.0
2024-09-24 10:10:00,760.73,763.25,760.73,762.35,17952.0,755.0832,757.5845,755.0832,756.6912,17952.0
2024-09-24 10:15:00,761.51,761.62,759.44,760.32,9402.0,755.8574,755.9666,753.8028,754.6763,9402.0
2024-09-24 10:20:00,760.32,760.79,756.21,758.5,10845.0,754.6763,755.1428,750.5968,752.8698,10845.0
2024-09-24 10:25:00,760.14,760.14,757.73,758.39,4456.0,754.4976,754.4976,752.1055,752.7606,4456.0
2024-09-24 10:30:00,758.32,759.3,755.79,757.79,16584.0,752.6911,753.6638,750.1799,752.165,16584.0
2024-09-24 10:35:00,756.9,757.34,754.0,754.0,4250.0,751.2816,751.7184,748.4032,748.4032,4250.0
2024-09-24 10:40:00,753.5,754.7,752.2,753.02,19908.0,747.9069,749.098,746.6165,747.4304,19908.0
2024-09-24 10:45:00,755.35,758.0,755.34,755.98,2200.0,749.7431,752.3735,749.7332,750.3685,2200.0
2024-09-24 10:50:00,756.8,757.9,755.13,756.76,9542.0,751.1824,752.2742,749.5248,751.1427,9542.0
2024-09-24 10:55:00,756.99,758.9,755.99,758.9,3535.0,751.371,753.2668,750.3784,753.2668,3535.0
2024-09-24 11:00:00,758.63,760.16,757.6,758.5,6525.0,752.9988,754.5174,751.9764,752.8698,6525.0
2024-09-24 11:05:00,758.46,758.84,756.97,758.25,6126.0,752.8301,753.2072,751.3511,752.6216,6126.0
2024-09-24 11:10:00,758.13,763.05,758.13,762.05,1750.0,752.5025,757.386,752.5025,756.3934,1750.0
2024-09-24 11:15:00,762.05,762.68,761.0,762.68,2209.0,756.3934,757.0187,755.3512,757.0187,2209.0
2024-09-24 11:20:00,762.69,763.48,762.36,762.68,1400.0,757.0287,757.8128,756.7011,757.0187,1400.0
2024-09-24 11:25:00,762.96,763.97,762.96,763.61,1984.0,757.2967,758.2992,757.2967,757.9418,1984.0
2024-09-24 11:30:00,764.84,767.05,764.83,766.35,1500.0,759.1627,761.3563,759.1528,760.6615,1500.0
2024-09-24 11:35:00,766.35,766.91,765.49,766.91,700.0,760.6615,761.2173,759.8079,761.2173,700.0
2024-09-24 11:40:00,767.17,768.24,767.02,767.71,3900.0,761.4754,762.5375,761.3265,762.0114,3900.0
2024-09-24 11:45:00,769.13,770.5,767.82,770.5,6821.0,763.4209,764.7807,762.1206,764.7807,6821.0
2024-09-24 11:50:00,770.5,772.9,769.63,772.9,5262.0,764.7807,767.1629,763.9171,767.1629,5262.0
2024-09-24 11:55:00,773.32,774.05,770.64,770.64,2800.0,767.5798,768.3043,764.9197,764.9197,2800.0
2024-09-24 12:00:00,771.2,773.91,771.19,772.9,2290.0,765.4755,768.1654,765.4656,767.1629,2290.0
2024-09-24 12:05:00,772.75,773.37,771.77,772.78,2375.0,767.014,767.6294,766.0413,767.0438,2375.0
2024-09-24 12:10:00,772.17,773.64,771.74,772.56,2100.0,766.4383,767.8974,766.0115,766.8254,2100.0
2024-09-24 12:15:00,771.54,771.54,770.49,770.49,500.0,765.813,765.813,764.7708,764.7708,500.0
2024-09-24 12:20:00,770.96,771.98,769.09,769.09,1716.0,765.2373,766.2497,763.3812,763.3812,1716.0
2024-09-24 12:25:00,769.09,770.25,768.97,769.04,1807.0,763.3812,764.5325,763.262,763.3315,1807.0
2024-09-24 12:30:00,771.26,771.8,770.06,771.67,1439.0,765.535,766.071,764.344,765.942,1439.0
2024-09-24 12:35:00,771.0,771.8,770.59,771.13,2842.0,765.277,766.071,764.87,765.406,2842.0
2024-09-24 12:40:00,771.13,772.49,770.71,772.49,2500.0,765.406,766.7559,764.9891,766.7559,2500.0
2024-09-24 12:45:00,773.59,773.59,772.53,773.5,1843.0,767.8478,767.8478,766.7956,767.7584,1843.0
2024-09-24 12:50:00,772.07,774.38,772.07,773.75,5230.0,766.339,768.6319,766.339,768.0066,5230.0
2024-09-24 12:55:00,773.76,773.77,772.0,772.89,7588.0,768.0165,768.0264,766.2696,767.1529,7588.0
2024-09-24 13:00:00,772.0,774.14,771.61,773.67,7185.0,766.2696,768.3937,765.8825,767.9272,7185.0
2024-09-24 13:05:00,773.68,774.13,773.67,774.0,912.0,767.9371,768.3837,767.9272,768.2547,912.0
2024-09-24 13:10:00,774.0,774.97,773.56,774.01,1456.0,768.2547,769.2175,767.818,768.2646,1456.0
2024-09-24 13:15:00,774.71,774.71,774.32,774.32,3338.0,768.9594,768.9594,768.5723,768.5723,3338.0
2024-09-24 13:20:00,774.32,774.44,772.07,772.09,2137.0,768.5723,768.6914,766.339,766.3589,2137.0
2024-09-24 13:25:00,772.4,772.6,770.9,770.9,2800.0,766.6666,766.8651,765.1777,765.1777,2800.0
2024-09-24 13:30:00,770.75,771.15,770.16,770.28,4491.0,765.0288,765.4259,764.4432,764.5623,4491.0
2024-09-24 13:35:00,770.56,771.15,770.16,770.52,1200.0,764.8402,765.4259,764.4432,764.8005,1200.0
2024-09-24 13:40:00,769.74,770.84,769.73,770.84,3688.0,764.0263,765.1182,764.0164,765.1182,3688.0
2024-09-24 13:45:00,770.73,770.73,769.56,770.1,1107.0,765.009,765.009,763.8477,764.3837,1107.0
2024-09-24 13:50:00,770.19,770.49,769.79,770.49,611.0,764.473,764.7708,764.076,764.7708,611.0
2024-09-24 13:55:00,769.08,769.08,768.0,768.0,1500.0,763.3712,763.3712,762.2992,762.2992,1500.0
2024-09-24 14:00:00,768.03,768.37,767.74,768.37,1224.0,762.329,762.6665,762.0412,762.6665,1224.0
2024-09-24 14:05:00,768.18,769.0,768.12,768.43,935.0,762.4779,763.2918,762.4184,762.7261,935.0
2024-09-24 14:10:00,768.43,768.43,767.12,767.12,600.0,762.7261,762.7261,761.4258,761.4258,600.0
2024-09-24 14:15:00,767.51,768.41,767.51,768.31,537.0,761.8129,762.7062,761.8129,762.6069,537.0
2024-09-24 14:20:00,768.31,768.96,767.61,768.16,2968.0,762.6069,763.2521,761.9121,762.4581,2968.0
2024-09-24 14:25:00,768.73,768.75,767.39,768.2,2934.0,763.0238,763.0437,761.6938,762.4978,2934.0
2024-09-24 14:30:00,767.33,767.62,766.42,767.33,2975.0,761.6342,761.9221,760.731,761.6342,2975.0
2024-09-24 14:35:00,767.48,767.94,766.84,767.53,4900.0,761.7831,762.2397,761.1479,761.8327,4900.0
2024-09-24 14:40:00,767.61,767.7,766.85,767.0,1227.0,761.9121,762.0015,761.1578,761.3067,1227.0
2024-09-24 14:45:00,766.92,767.03,766.43,766.43,3921.0,761.2273,761.3364,760.7409,760.7409,3921.0
2024-09-24 14:50:00,766.44,768.11,766.44,768.11,4003.0,760.7508,762.4084,760.7508,762.4084,4003.0
2024-09-24 14:55:00,768.14,768.43,767.59,767.59,3506.0,762.4382,762.7261,761.8923,761.8923,3506.0
2024-09-24 15:00:00,767.7,768.12,767.32,768.12,1600.0,762.0015,762.4184,761.6243,762.4184,1600.0
2024-09-24 15:05:00,767.73,769.25,767.73,769.25,3219.0,762.0313,763.54,762.0313,763.54,3219.0
2024-09-24 15:10:00,769.03,769.09,768.37,769.0,3257.0,763.3216,763.3812,762.6665,763.2918,3257.0
2024-09-24 15:15:00,769.79,770.7,769.38,769.75,3372.0,764.076,764.9792,763.669,764.0363,3372.0
2024-09-24 15:20:00,770.0,770.0,768.0,768.05,6460.0,764.2844,764.2844,762.2992,762.3489,6460.0
2024-09-24 15:25:00,767.93,769.25,767.92,768.9,7735.0,762.2298,763.54,762.2198,763.1926,7735.0
2024-09-24 15:30:00,768.98,770.87,768.96,770.18,3601.0,763.272,765.1479,763.2521,764.4631,3601.0
2024-09-24 15:35:00,770.59,771.43,770.59,771.43,2046.0,764.87,765.7038,764.87,765.7038,2046.0
2024-09-24 15:40:00,773.0,773.3,772.42,772.87,6814.0,767.2621,767.5599,766.6864,767.1331,6814.0
2024-09-24 15:45:00,772.97,774.34,772.97,773.38,2809.0,767.2324,768.5922,767.2324,767.6393,2809.0
2024-09-24 15:50:00,773.07,773.68,770.21,770.23,11281.0,767.3316,767.9371,764.4928,764.5127,11281.0
2024-09-24 15:55:00,770.08,770.84,768.77,770.49,28688.0,764.3638,765.1182,763.0635,764.7708,28688.0
2024-09-25 09:30:00,762.9,767.76,759.69,767.76,9335.0,757.2371,762.061,754.0509,762.061,9335.0
2024-09-25 09:35:00,768.27,771.0,768.26,769.81,1038.0,762.5672,765.277,762.5573,764.0958,1038.0
2024-09-25 09:40:00,769.0,770.39,765.91,770.0,7195.0,763.2918,764.6715,760.2248,764.2844,7195.0
2024-09-25 09:45:00,770.88,775.0,770.0,774.16,11627.0,765.1579,769.2473,764.2844,768.4135,11627.0
2024-09-25 09:50:00,772.97,775.34,771.51,773.99,1808.0,767.2324,769.5848,765.7832,768.2448,1808.0
2024-09-25 09:55:00,773.99,776.96,773.09,776.0,1161.0,768.2448,771.1927,767.3515,770.2399,1161.0
2024-09-25 10:00:00,776.02,777.41,776.02,776.74,3387.0,770.2597,771.6394,770.2597,770.9744,3387.0
2024-09-25 10:05:00,776.61,780.28,776.61,780.28,1704.0,770.8453,774.4881,770.8453,774.4881,1704.0
2024-09-25 10:10:00,779.22,780.86,779.22,780.84,800.0,773.436,775.0638,773.436,775.0439,800.0
2024-09-25 10:15:00,780.67,782.0,780.07,781.56,1342.0,774.8752,776.1953,774.2797,775.7586,1342.0
2024-09-25 10:20:00,780.97,780.97,779.24,780.25,400.0,775.173,775.173,773.4558,774.4583,400.0
2024-09-25 10:25:00,779.53,779.78,776.92,776.92,2611.0,773.7437,773.9918,771.153,771.153,2611.0
2024-09-25 10:30:00,776.54,777.08,775.34,776.5,2764.0,770.7759,771.3118,769.5848,770.7362,2764.0
2024-09-25 10:35:00,777.04,778.61,776.34,778.5,2229.0,771.2721,772.8305,770.5773,772.7213,2229.0
2024-09-25 10:40:00,778.6,779.3,776.41,776.41,2251.0,772.8206,773.5154,770.6468,770.6468,2251.0
2024-09-25 10:45:00,777.26,777.26,773.86,773.88,900.0,771.4905,771.4905,768.1157,768.1356,900.0
2024-09-25 10:50:00,774.19,776.08,773.87,774.5,2196.0,768.4433,770.3193,768.1257,768.751,2196.0
2024-09-25 10:55:00,774.42,775.76,774.42,775.76,1440.0,768.6716,770.0016,768.6716,770.0016,1440.0
2024-09-25 11:00:00,775.56,776.15,775.55,776.05,900.0,769.8031,770.3888,769.7932,770.2895,900.0
2024-09-25 11:05:00,776.17,776.65,775.58,775.88,4321.0,770.4086,770.885,769.823,770.1208,4321.0
2024-09-25 11:10:00,775.76,775.76,774.48,774.53,1398.0,770.0016,770.0016,768.7311,768.7808,1398.0
2024-09-25 11:15:00,774.53,774.53,773.54,774.43,1327.0,768.7808,768.7808,767.7981,768.6815,1327.0
2024-09-25 11:20:00,774.6,774.6,773.5,773.83,1000.0,768.8503,768.8503,767.7584,768.086,1000.0
2024-09-25 11:25:00,773.0,774.09,772.51,772.72,2982.0,767.2621,768.344,766.7758,766.9842,2982.0
2024-09-25 11:30:00,771.7,773.17,771.69,772.26,3396.0,765.9718,767.4309,765.9619,766.5276,3396.0
2024-09-25 11:35:00,772.0,773.11,772.0,773.1,665.0,766.2696,767.3713,766.2696,767.3614,665.0
2024-09-25 11:40:00,774.98,776.34,774.61,774.84,1994.0,769.2274,770.5773,768.8602,769.0885,1994.0
2024-09-25 11:45:00,774.5,774.5,773.87,773.87,200.0,768.751,768.751,768.1257,768.1257,200.0
2024-09-25 11:50:00,774.45,774.45,772.64,772.75,750.0,768.7014,768.7014,766.9048,767.014,750.0
2024-09-25 11:55:00,772.75,772.94,771.99,772.48,2100.0,767.014,767.2026,766.2596,766.746,2100.0
2024-09-25 12:00:00,772.94,772.94,772.51,772.51,395.0,767.2026,767.2026,766.7758,766.7758,395.0
2024-09-25 12:05:00,772.0,772.02,770.8,770.81,1100.0,766.2696,766.2894,765.0785,765.0884,1100.0
2024-09-25 12:10:00,771.59,772.67,771.59,772.67,1124.0,765.8626,766.9346,765.8626,766.9346,1124.0
2024-09-25 12:15:00,772.37,773.87,772.37,773.87,1020.0,766.6368,768.1257,766.6368,768.1257,1020.0
2024-09-25 12:20:00,773.01,773.97,773.01,773.97,1068.0,767.2721,768.2249,767.2721,768.2249,1068.0
2024-09-25 12:25:00,774.42,774.9,774.41,774.65,1385.0,768.6716,769.148,768.6617,768.8999,1385.0
2024-09-25 12:30:00,773.54,774.39,772.42,772.89,1694.0,767.7981,768.6418,766.6864,767.1529,1694.0
2024-09-25 12:35:00,773.35,774.34,773.34,774.08,800.0,767.6095,768.5922,767.5996,768.3341,800.0
2024-09-25 12:40:00,774.4,774.44,772.89,773.53,765.0,768.6517,768.6914,767.1529,767.7882,765.0
2024-09-25 12:45:00,773.3,773.75,772.44,772.44,500.0,767.5599,768.0066,766.7063,766.7063,500.0
2024-09-25 12:50:00,772.69,773.25,772.68,773.1,800.0,766.9544,767.5103,766.9445,767.3614,800.0
2024-09-25 12:55:00,772.55,772.55,771.49,771.5,1000.0,766.8155,766.8155,765.7633,765.7733,1000.0
2024-09-25 13:00:00,769.89,771.6,769.63,771.6,989.0,764.1752,765.8725,763.9171,765.8725,989.0
2024-09-25 13:05:00,771.47,772.36,770.77,771.45,2695.0,765.7435,766.6269,765.0487,765.7236,2695.0
2024-09-25 13:10:00,770.68,770.69,770.68,770.68,200.0,764.9594,764.9693,764.9594,764.9594,200.0
2024-09-25 13:15:00,771.54,771.54,771.22,771.22,838.0,765.813,765.813,765.4953,765.4953,838.0
2024-09-25 13:20:00,771.14,771.38,770.0,770.54,1241.0,765.4159,765.6542,764.2844,764.8204,1241.0
2024-09-25 13:25:00,770.54,771.48,770.54,771.35,1000.0,764.8204,765.7534,764.8204,765.6244,1000.0
2024-09-25 13:30:00,771.54,771.78,770.99,770.99,771.0,765.813,766.0512,765.2671,765.2671,771.0
2024-09-25 13:35:00,770.2,771.36,770.2,771.36,1000.0,764.4829,765.6343,764.4829,765.6343,1000.0
2024-09-25 13:40:00,771.56,771.56,771.31,771.32,219.0,765.8328,765.8328,765.5847,765.5946,219.0
2024-09-25 13:45:00,770.56,770.56,769.0,769.87,1175.0,764.8402,764.8402,763.2918,764.1554,1175.0
2024-09-25 13:50:00,770.67,771.82,770.52,771.63,1085.0,764.9494,766.0909,764.8005,765.9023,1085.0
2024-09-25 13:55:00,771.84,772.81,771.84,772.81,603.0,766.1107,767.0735,766.1107,767.0735,603.0
2024-09-25 14:00:00,772.82,773.27,771.59,771.59,1017.0,767.0835,767.5301,765.8626,765.8626,1017.0
2024-09-25 14:05:00,772.41,772.94,769.97,770.57,800.0,766.6765,767.2026,764.2546,764.8502,800.0
2024-09-25 14:10:00,770.18,770.81,770.16,770.24,1320.0,764.4631,765.0884,764.4432,764.5226,1320.0
2024-09-25 14:15:00,769.3,770.19,769.11,769.75,500.0,763.5896,764.473,763.401,764.0363,500.0
2024-09-25 14:20:00,769.75,770.47,769.75,770.47,910.0,764.0363,764.7509,764.0363,764.7509,910.0
2024-09-25 14:25:00,771.02,771.94,771.02,771.94,424.0,765.2968,766.21,765.2968,766.21,424.0
2024-09-25 14:30:00,771.8,771.8,770.6,770.6,1019.0,766.071,766.071,764.8799,764.8799,1019.0
2024-09-25 14:35:00,771.55,771.55,770.51,770.51,847.0,765.8229,765.8229,764.7906,764.7906,847.0
2024-09-25 14:40:00,770.75,770.75,770.74,770.75,100.0,765.0288,765.0288,765.0189,765.0288,100.0
2024-09-25 14:45:00,770.79,771.07,770.2,770.55,741.0,765.0685,765.3465,764.4829,764.8303,741.0
2024-09-25 14:50:00,770.55,770.97,770.54,770.54,1600.0,764.8303,765.2472,764.8204,764.8204,1600.0
2024-09-25 14:55:00,771.38,771.38,770.04,770.82,3803.0,765.6542,765.6542,764.3241,765.0983,3803.0
2024-09-25 15:00:00,770.76,771.12,770.47,770.47,365.0,765.0388,765.3961,764.7509,764.7509,365.0
2024-09-25 15:05:00,770.94,770.94,769.52,769.93,3693.0,765.2174,765.2174,763.808,764.2149,3693.0
2024-09-25 15:10:00,769.93,769.93,768.7,769.18,2033.0,764.2149,764.2149,762.9941,763.4705,2033.0
2024-09-25 15:15:00,768.91,770.21,768.56,770.21,2144.0,763.2025,764.4928,762.8551,764.4928,2144.0
2024-09-25 15:20:00,770.02,770.47,769.53,770.47,3069.0,764.3043,764.7509,763.8179,764.7509,3069.0
2024-09-25 15:25:00,770.22,770.4,770.14,770.2,1490.0,764.5028,764.6814,764.4234,764.4829,1490.0
2024-09-25 15:30:00,770.05,770.55,768.93,769.59,9852.0,764.334,764.8303,763.2223,763.8774,9852.0
2024-09-25 15:35:00,769.85,770.38,769.44,769.81,2650.0,764.1355,764.6616,763.7286,764.0958,2650.0
2024-09-25 15:40:00,770.49,770.72,769.79,770.09,3244.0,764.7708,764.9991,764.076,764.3737,3244.0
2024-09-25 15:45:00,770.16,771.18,769.77,771.18,3795.0,764.4432,765.4556,764.0561,765.4556,3795.0
2024-09-25 15:50:00,771.37,771.9,768.79,771.9,10763.0,765.6442,766.1703,763.0834,766.1703,10763.0
2024-09-25 15:55:00,771.17,772.68,770.21,772.68,24848.0,765.4457,766.9445,764.4928,766.9445,24848.0
2024-09-26 09:30:00,814.99,822.0,807.41,807.41,35897.0,808.9404,815.8984,801.4167,801.4167,35897.0
2024-09-26 09:35:00,806.08,810.7,803.78,810.68,6480.0,800.0966,804.6823,797.8137,804.6624,6480.0
2024-09-26 09:40:00,805.59,807.55,803.12,805.6,6222.0,799.6102,801.5557,797.1586,799.6201,6222.0
2024-09-26 09:45:00,805.67,809.77,804.92,805.5,5300.0,799.6896,803.7592,798.9452,799.5209,5300.0
2024-09-26 09:50:00,805.06,809.16,805.06,807.59,4459.0,799.0842,803.1537,799.0842,801.5954,4459.0
2024-09-26 09:55:00,807.36,808.49,805.35,807.69,2411.0,801.3671,802.4887,799.372,801.6946,2411.0
2024-09-26 10:00:00,807.74,809.19,807.32,807.95,11058.0,801.7443,803.1835,801.3274,801.9527,11058.0
2024-09-26 10:05:00,807.85,808.44,806.55,808.24,7173.0,801.8534,802.4391,800.5631,802.2406,7173.0
2024-09-26 10:10:00,808.33,809.14,807.12,807.86,3232.0,802.3299,803.1339,801.1289,801.8634,3232.0
2024-09-26 10:15:00,808.51,808.51,807.01,808.15,984.0,802.5085,802.5085,801.0197,802.1512,984.0
2024-09-26 10:20:00,807.8,807.8,803.8,804.07,4536.0,801.8038,801.8038,797.8335,798.1015,4536.0
2024-09-26 10:25:00,803.8,803.83,800.52,800.88,7422.0,797.8335,797.8633,794.5779,794.9352,7422.0
2024-09-26 10:30:00,801.16,802.08,798.36,799.92,8457.0,795.2131,796.1263,792.4339,793.9823,8457.0
2024-09-26 10:35:00,800.17,802.61,799.69,799.73,2943.0,794.2305,796.6523,793.754,793.7937,2943.0
2024-09-26 10:40:00,801.28,801.28,798.05,799.38,10423.0,795.3322,795.3322,792.1262,793.4463,10423.0
2024-09-26 10:45:00,799.38,800.2,795.0,795.0,1205.0,793.4463,794.2602,789.0988,789.0988,1205.0
2024-09-26 10:50:00,796.85,797.67,790.99,791.6,11552.0,790.9351,791.749,785.1186,785.7241,11552.0
2024-09-26 10:55:00,790.45,790.45,782.04,783.01,4814.0,784.5826,784.5826,776.235,777.1978,4814.0
2024-09-26 11:00:00,782.69,788.55,780.0,788.43,4719.0,776.8802,782.6967,774.2102,782.5776,4719.0
2024-09-26 11:05:00,789.37,792.69,788.36,791.61,6803.0,783.5106,786.806,782.5081,785.734,6803.0
2024-09-26 11:10:00,791.72,791.72,789.5,790.74,1400.0,785.8432,785.8432,783.6397,784.8705,1400.0
2024-09-26 11:15:00,792.5,794.86,792.18,792.18,1922.0,786.6174,788.9599,786.2998,786.2998,1922.0
2024-09-26 11:20:00,791.3,792.9,791.3,791.69,800.0,785.4263,787.0144,785.4263,785.8134,800.0
2024-09-26 11:25:00,792.47,792.48,790.27,790.81,12987.0,786.5876,786.5975,784.4039,784.9399,12987.0
2024-09-26 11:30:00,790.23,794.12,789.63,790.84,3454.0,784.3642,788.2254,783.7687,784.9697,3454.0
2024-09-26 11:35:00,790.93,793.59,790.6,793.59,1020.0,785.059,787.6993,784.7315,787.6993,1020.0
2024-09-26 11:40:00,792.5,794.25,792.05,794.25,2182.0,786.6174,788.3544,786.1707,788.3544,2182.0
2024-09-26 11:45:00,795.77,797.13,794.25,796.45,1950.0,789.8631,791.213,788.3544,790.5381,1950.0
2024-09-26 11:50:00,795.79,798.1,795.79,798.1,700.0,789.883,792.1758,789.883,792.1758,700.0
2024-09-26 11:55:00,798.26,801.39,798.26,800.13,1400.0,792.3346,795.4414,792.3346,794.1908,1400.0
2024-09-26 12:00:00,800.92,800.92,799.24,799.24,709.0,794.9749,794.9749,793.3074,793.3074,709.0
2024-09-26 12:05:00,799.48,800.88,798.67,799.7,1315.0,793.5456,794.9352,792.7416,793.7639,1315.0
2024-09-26 12:10:00,799.15,799.31,798.04,798.11,2000.0,793.218,793.3768,792.1163,792.1857,2000.0
2024-09-26 12:15:00,798.26,800.85,797.23,797.23,1462.0,792.3346,794.9054,791.3123,791.3123,1462.0
2024-09-26 12:20:00,795.73,796.84,794.33,794.62,2008.0,789.8234,790.9252,788.4338,788.7217,2008.0
2024-09-26 12:25:00,795.57,797.28,795.14,796.15,1496.0,789.6646,791.3619,789.2378,790.2403,1496.0
2024-09-26 12:30:00,795.33,795.33,793.89,793.89,1015.0,789.4264,789.4264,787.9971,787.9971,1015.0
2024-09-26 12:35:00,794.11,795.08,794.11,795.08,300.0,788.2154,789.1782,788.2154,789.1782,300.0
2024-09-26 12:40:00,793.31,794.44,793.31,794.44,560.0,787.4214,788.543,787.4214,788.543,560.0
2024-09-26 12:45:00,794.62,796.67,794.61,795.97,300.0,788.7217,790.7564,788.7117,790.0616,300.0
2024-09-26 12:50:00,794.54,795.83,794.0,795.83,1200.0,788.6422,789.9227,788.1063,789.9227,1200.0
2024-09-26 12:55:00,794.83,794.83,794.0,794.56,501.0,788.9301,788.9301,788.1063,788.6621,501.0
2024-09-26 13:00:00,794.55,795.08,793.43,794.82,1500.0,788.6522,789.1782,787.5405,788.9202,1500.0
2024-09-26 13:05:00,795.28,796.07,793.83,794.11,950.0,789.3768,790.1609,787.9375,788.2154,950.0
2024-09-26 13:10:00,794.59,795.52,794.59,794.96,1200.0,788.6919,789.615,788.6919,789.0591,1200.0
2024-09-26 13:15:00,795.13,795.13,791.4,791.4,3385.0,789.2279,789.2279,785.5256,785.5256,3385.0
2024-09-26 13:20:00,791.4,793.6,791.4,793.6,1414.0,785.5256,787.7092,785.5256,787.7092,1414.0
2024-09-26 13:25:00,793.6,796.26,793.4,796.26,4002.0,787.7092,790.3495,787.5107,790.3495,4002.0
2024-09-26 13:30:00,796.5,796.51,795.86,795.86,800.0,790.5877,790.5976,789.9524,789.9524,800.0
2024-09-26 13:35:00,795.21,796.0,795.2,795.78,1622.0,789.3073,790.0914,789.2973,789.873,1622.0
2024-09-26 13:40:00,795.67,798.1,795.66,798.1,3574.0,789.7639,792.1758,789.7539,792.1758,3574.0
2024-09-26 13:45:00,798.1,798.17,797.02,797.02,1431.0,792.1758,792.2453,791.1038,791.1038,1431.0
2024-09-26 13:50:00,796.71,798.75,796.71,797.9,1951.0,790.7961,792.821,790.7961,791.9773,1951.0
2024-09-26 13:55:00,798.1,798.97,797.08,797.08,2972.0,792.1758,793.0394,791.1634,791.1634,2972.0
2024-09-26 14:00:00,798.0,800.0,797.99,800.0,3008.0,792.0766,794.0617,792.0666,794.0617,3008.0
2024-09-26 14:05:00,799.9,801.26,799.9,801.19,1003.0,793.9625,795.3124,793.9625,795.2429,1003.0
2024-09-26 14:10:00,801.39,804.07,801.39,804.07,1500.0,795.4414,798.1015,795.4414,798.1015,1500.0
2024-09-26 14:15:00,804.0,806.5,803.99,804.43,3230.0,798.032,800.5135,798.0221,798.4588,3230.0
2024-09-26 14:20:00,805.06,806.2,805.05,806.2,500.0,799.0842,800.2157,799.0742,800.2157,500.0
2024-09-26 14:25:00,806.57,807.77,806.4,807.77,1200.0,800.5829,801.774,800.4142,801.774,1200.0
2024-09-26 14:30:00,807.96,807.96,806.2,807.21,1201.0,801.9626,801.9626,800.2157,801.2182,1201.0
2024-09-26 14:35:00,806.59,806.6,804.58,805.59,1207.0,800.6028,800.6127,798.6077,799.6102,1207.0
2024-09-26 14:40:00,805.28,805.5,804.95,805.5,742.0,799.3025,799.5209,798.975,799.5209,742.0
2024-09-26 14:45:00,804.88,804.89,804.88,804.88,100.0,798.9055,798.9154,798.9055,798.9055,100.0
2024-09-26 14:50:00,805.25,806.89,805.17,806.88,2600.0,799.2727,800.9006,799.1933,800.8906,2600.0
2024-09-26 14:55:00,807.29,807.47,806.41,806.41,1459.0,801.2976,801.4763,800.4241,800.4241,1459.0
2024-09-26 15:00:00,805.88,806.16,804.76,806.16,1858.0,799.8981,800.176,798.7864,800.176,1858.0
2024-09-26 15:05:00,806.23,809.62,805.45,809.62,3395.0,800.2455,803.6103,799.4713,803.6103,3395.0
2024-09-26 15:10:00,809.07,810.49,808.05,810.49,2400.0,803.0644,804.4738,802.052,804.4738,2400.0
2024-09-26 15:15:00,809.55,810.3,808.96,809.96,1419.0,803.5408,804.2853,802.9552,803.9478,1419.0
2024-09-26 15:20:00,809.99,811.09,809.8,810.39,3589.0,803.9776,805.0694,803.789,804.3746,3589.0
2024-09-26 15:25:00,810.98,810.98,807.79,808.91,3211.0,804.9602,804.9602,801.7939,802.9056,3211.0
2024-09-26 15:30:00,808.93,810.16,808.25,810.16,3053.0,802.9254,804.1463,802.2505,804.1463,3053.0
2024-09-26 15:35:00,810.84,810.84,807.32,807.32,3946.0,804.8213,804.8213,801.3274,801.3274,3946.0
2024-09-26 15:40:00,807.46,808.98,807.36,807.49,2808.0,801.4663,802.9751,801.3671,801.4961,2808.0
2024-09-26 15:45:00,807.75,807.96,806.71,807.94,2708.0,801.7542,801.9626,800.7219,801.9428,2708.0
2024-09-26 15:50:00,807.2,808.41,804.99,804.99,10689.0,801.2083,802.4093,799.0147,799.0147,10689.0
2024-09-26 15:55:00,804.28,805.48,803.74,804.56,26544.0,798.3099,799.501,797.774,798.5879,26544.0
2024-09-27 09:30:00,807.96,808.46,800.79,801.74,6371.0,801.9626,802.4589,794.8459,795.7888,6371.0
2024-09-27 09:35:00,804.09,805.67,798.12,798.63,2700.0,798.1214,799.6896,792.1957,792.7019,2700.0
2024-09-27 09:40:00,799.72,800.03,798.8,799.12,1400.0,793.7838,794.0915,792.8706,793.1882,1400.0
2024-09-27 09:45:00,800.0,801.5,799.58,801.5,1100.0,794.0617,795.5506,793.6448,795.5506,1100.0
2024-09-27 09:50:00,799.77,801.4,797.2,797.2,721.0,793.8334,795.4513,791.2825,791.2825,721.0
2024-09-27 09:55:00,797.2,798.75,793.1,795.02,4552.0,791.2825,792.821,787.2129,789.1187,4552.0
2024-09-27 10:00:00,794.01,797.84,791.48,797.45,6080.0,788.1162,791.9177,785.605,791.5306,6080.0
2024-09-27 10:05:00,795.32,796.02,794.31,794.74,1991.0,789.4165,790.1113,788.414,788.8408,1991.0
2024-09-27 10:10:00,794.64,795.92,791.17,792.74,2554.0,788.7415,790.012,785.2973,786.8556,2554.0
2024-09-27 10:15:00,792.99,794.31,789.7,789.7,2702.0,787.1037,788.414,783.8382,783.8382,2702.0
2024-09-27 10:20:00,789.7,791.99,788.4,790.8,1964.0,783.8382,786.1112,782.5478,784.93,1964.0
2024-09-27 10:25:00,791.23,791.83,789.81,789.81,919.0,785.3568,785.9524,783.9474,783.9474,919.0
2024-09-27 10:30:00,789.01,789.29,787.02,788.31,1348.0,783.1533,783.4312,781.1781,782.4585,1348.0
2024-09-27 10:35:00,787.09,789.64,785.2,789.64,1917.0,781.2475,783.7786,779.3716,783.7786,1917.0
2024-09-27 10:40:00,789.86,791.0,788.67,789.66,2464.0,783.997,785.1285,782.8158,783.7985,2464.0
2024-09-27 10:45:00,789.46,791.09,789.0,790.12,1746.0,783.6,785.2179,783.1434,784.2551,1746.0
2024-09-27 10:50:00,788.9,790.84,787.98,790.84,1730.0,783.0441,784.9697,782.1309,784.9697,1730.0
2024-09-27 10:55:00,791.12,791.13,788.99,788.99,647.0,785.2476,785.2576,783.1334,783.1334,647.0
2024-09-27 11:00:00,790.04,790.04,788.01,788.05,500.0,784.1756,784.1756,782.1607,782.2004,500.0
2024-09-27 11:05:00,788.11,788.19,785.9,785.9,1561.0,782.26,782.3394,780.0664,780.0664,1561.0
2024-09-27 11:10:00,787.47,787.48,784.83,784.83,1700.0,781.6247,781.6346,779.0043,779.0043,1700.0
2024-09-27 11:15:00,785.01,785.02,783.65,783.66,1668.0,779.183,779.1929,777.8331,777.843,1668.0
2024-09-27 11:20:00,782.69,785.0,781.59,783.5,2042.0,776.8802,779.1731,775.7884,777.6842,2042.0
2024-09-27 11:25:00,782.78,783.9,782.78,783.9,872.0,776.9695,778.0812,776.9695,778.0812,872.0
2024-09-27 11:30:00,783.29,783.64,782.0,783.13,1263.0,777.4758,777.8232,776.1953,777.3169,1263.0
2024-09-27 11:35:00,784.41,784.8,783.5,784.8,324.0,778.5874,778.9745,777.6842,778.9745,324.0
2024-09-27 11:40:00,783.98,786.94,783.91,785.48,1627.0,778.1606,781.0987,778.0911,779.6495,1627.0
2024-09-27 11:45:00,786.0,786.0,784.16,784.16,2290.0,780.1656,780.1656,778.3393,778.3393,2290.0
2024-09-27 11:50:00,781.84,782.7,781.84,782.6,500.0,776.0365,776.8901,776.0365,776.7909,500.0
2024-09-27 11:55:00,783.23,784.3,782.97,784.3,1400.0,777.4162,778.4783,777.1581,778.4783,1400.0
2024-09-27 12:00:00,782.18,783.68,782.18,783.68,600.0,776.374,777.8629,776.374,777.8629,600.0
2024-09-27 12:05:00,784.45,784.73,782.26,782.26,1533.0,778.6271,778.9051,776.4534,776.4534,1533.0
2024-09-27 12:10:00,782.05,782.05,780.44,780.6,1092.0,776.245,776.245,774.6469,774.8057,1092.0
2024-09-27 12:15:00,780.43,782.08,780.42,782.08,1613.0,774.637,776.2747,774.6271,776.2747,1613.0
2024-09-27 12:20:00,781.96,783.32,781.62,782.46,915.0,776.1556,777.5055,775.8181,776.6519,915.0
2024-09-27 12:25:00,783.14,785.29,783.1,785.29,697.0,777.3269,779.4609,777.2872,779.4609,697.0
2024-09-27 12:30:00,785.12,785.37,783.51,784.28,1121.0,779.2922,779.5403,777.6941,778.4584,1121.0
2024-09-27 12:35:00,785.29,785.29,783.92,783.92,883.0,779.4609,779.4609,778.1011,778.1011,883.0
2024-09-27 12:40:00,783.7,784.58,783.23,784.1,831.0,777.8827,778.7562,777.4162,778.2797,831.0
2024-09-27 12:45:00,783.44,784.78,783.44,784.77,300.0,777.6246,778.9547,777.6246,778.9448,300.0
2024-09-27 12:50:00,785.33,785.65,785.3,785.31,900.0,779.5006,779.8182,779.4708,779.4808,900.0
2024-09-27 12:55:00,785.85,787.35,785.85,786.39,1300.0,780.0167,781.5056,780.0167,780.5527,1300.0
2024-09-27 13:00:00,785.51,788.19,785.51,788.19,770.0,779.6793,782.3394,779.6793,782.3394,770.0
2024-09-27 13:05:00,787.59,787.59,786.73,786.73,300.0,781.7438,781.7438,780.8902,780.8902,300.0
2024-09-27 13:10:00,785.12,785.79,785.12,785.79,300.0,779.2922,779.9572,779.2922,779.9572,300.0
2024-09-27 13:15:00,784.61,784.61,783.0,783.0,400.0,778.786,778.786,777.1879,777.1879,400.0
2024-09-27 13:20:00,783.26,783.76,782.16,783.75,1100.0,777.446,777.9423,776.3541,777.9323,1100.0
2024-09-27 13:25:00,783.48,783.93,783.22,783.39,600.0,777.6643,778.111,777.4063,777.575,600.0
2024-09-27 13:30:00,783.04,783.6,782.62,783.03,900.0,777.2276,777.7835,776.8107,777.2177,900.0
2024-09-27 13:35:00,783.89,784.09,782.0,782.0,500.0,778.0713,778.2698,776.1953,776.1953,500.0
2024-09-27 13:40:00,782.19,783.08,782.18,783.08,1100.0,776.3839,777.2673,776.374,777.2673,1100.0
2024-09-27 13:45:00,783.55,784.15,783.01,783.66,1100.0,777.7338,778.3294,777.1978,777.843,1100.0
2024-09-27 13:50:00,783.95,785.06,783.95,784.38,4550.0,778.1309,779.2326,778.1309,778.5577,4550.0
2024-09-27 13:55:00,784.78,786.64,784.78,786.63,1394.0,778.9547,780.8009,778.9547,780.791,1394.0
2024-09-27 14:00:00,786.74,787.7,786.67,786.67,1215.0,780.9001,781.853,780.8307,780.8307,1215.0
2024-09-27 14:05:00,785.7,785.71,784.36,784.36,401.0,779.8679,779.8778,778.5378,778.5378,401.0
2024-09-27 14:10:00,784.8,784.8,783.91,783.91,560.0,778.9745,778.9745,778.0911,778.0911,560.0
2024-09-27 14:15:00,783.97,785.15,783.24,783.24,1125.0,778.1507,779.3219,777.4261,777.4261,1125.0
2024-09-27 14:20:00,782.75,783.34,782.74,783.34,300.0,776.9398,777.5254,776.9298,777.5254,300.0
2024-09-27 14:25:00,783.23,783.23,780.14,780.14,1307.0,777.4162,777.4162,774.3491,774.3491,1307.0
2024-09-27 14:30:00,778.5,780.7,777.9,780.5,3350.0,772.7213,774.905,772.1258,774.7065,3350.0
2024-09-27 14:35:00,780.07,780.92,779.05,780.5,900.0,774.2797,775.1233,773.2672,774.7065,900.0
2024-09-27 14:40:00,780.63,782.89,780.62,782.89,1500.0,774.8355,777.0787,774.8256,777.0787,1500.0
2024-09-27 14:45:00,783.49,784.13,783.08,783.08,1332.0,777.6743,778.3095,777.2673,777.2673,1332.0
2024-09-27 14:50:00,783.31,784.74,783.31,784.5,3200.0,777.4956,778.915,777.4956,778.6768,3200.0
2024-09-27 14:55:00,784.04,785.54,783.41,785.41,1471.0,778.2202,779.7091,777.5949,779.58,1471.0
2024-09-27 15:00:00,784.7,785.52,783.71,785.52,1737.0,778.8753,779.6892,777.8926,779.6892,1737.0
2024-09-27 15:05:00,785.5,785.57,783.66,783.66,2265.0,779.6693,779.7388,777.843,777.843,2265.0
2024-09-27 15:10:00,781.85,783.21,781.84,783.09,1149.0,776.0464,777.3963,776.0365,777.2772,1149.0
2024-09-27 15:15:00,784.08,784.64,783.77,783.77,1000.0,778.2599,778.8157,777.9522,777.9522,1000.0
2024-09-27 15:20:00,784.09,784.22,783.24,783.24,300.0,778.2698,778.3988,777.4261,777.4261,300.0
2024-09-27 15:25:00,782.65,784.33,781.36,784.33,2165.0,776.8405,778.508,775.5601,778.508,2165.0
2024-09-27 15:30:00,783.31,783.31,782.3,782.31,1196.0,777.4956,777.4956,776.4931,776.503,1196.0
2024-09-27 15:35:00,781.4,782.92,781.22,781.65,1703.0,775.5998,777.1085,775.4211,775.8479,1703.0
2024-09-27 15:40:00,781.64,782.33,781.57,782.0,2032.0,775.838,776.5229,775.7685,776.1953,2032.0
2024-09-27 15:45:00,782.08,782.08,780.74,781.08,2131.0,776.2747,776.2747,774.9447,775.2822,2131.0
2024-09-27 15:50:00,781.86,785.55,780.97,784.44,13738.0,776.0564,779.719,775.173,778.6172,13738.0
2024-09-27 15:55:00,784.37,784.78,781.44,782.43,32020.0,778.5477,778.9547,775.6395,776.6221,32020.0
2024-09-30 09:30:00,773.08,777.18,769.88,774.29,16175.0,767.3415,771.4111,764.1653,768.5426,16175.0
2024-09-30 09:35:00,776.89,779.08,776.89,779.08,500.0,771.1233,773.297,771.1233,773.297,500.0
2024-09-30 09:40:00,776.72,780.0,774.42,776.8,4398.0,770.9545,774.2102,768.6716,771.0339,4398.0
2024-09-30 09:45:00,777.19,780.86,777.18,780.86,1314.0,771.421,775.0638,771.4111,775.0638,1314.0
2024-09-30 09:50:00,780.99,781.26,780.23,780.74,900.0,775.1928,775.4608,774.4385,774.9447,900.0
2024-09-30 09:55:00,779.57,779.68,778.1,778.1,700.0,773.7834,773.8925,772.3243,772.3243,700.0
2024-09-30 10:00:00,776.37,778.57,776.37,776.41,2439.0,770.6071,772.7908,770.6071,770.6468,2439.0
2024-09-30 10:05:00,777.44,777.74,772.77,775.74,3433.0,771.6692,771.9669,767.0338,769.9818,3433.0
2024-09-30 10:10:00,776.21,777.09,775.9,775.9,1775.0,770.4483,771.3218,770.1406,770.1406,1775.0
2024-09-30 10:15:00,775.87,775.87,775.19,775.2,300.0,770.1108,770.1108,769.4359,769.4458,300.0
2024-09-30 10:20:00,775.56,775.8,773.5,773.5,2345.0,769.8031,770.0413,767.7584,767.7584,2345.0
2024-09-30 10:25:00,773.16,775.91,771.99,775.91,1579.0,767.4209,770.1505,766.2596,770.1505,1579.0
2024-09-30 10:30:00,776.25,777.93,775.2,777.42,1110.0,770.488,772.1555,769.4458,771.6493,1110.0
2024-09-30 10:35:00,775.49,775.67,774.29,775.67,600.0,769.7336,769.9123,768.5426,769.9123,600.0
2024-09-30 10:40:00,775.94,776.56,774.4,774.4,600.0,770.1803,770.7957,768.6517,768.6517,600.0
2024-09-30 10:45:00,773.68,774.82,773.37,773.98,928.0,767.9371,769.0686,767.6294,768.2349,928.0
2024-09-30 10:50:00,773.31,774.47,773.31,774.47,850.0,767.5698,768.7212,767.5698,768.7212,850.0
2024-09-30 10:55:00,773.92,774.75,773.34,774.19,1000.0,768.1753,768.9991,767.5996,768.4433,1000.0
2024-09-30 11:00:00,773.06,775.74,773.06,775.19,1634.0,767.3217,769.9818,767.3217,769.4359,1634.0
2024-09-30 11:05:00,775.39,776.4,772.63,772.63,3719.0,769.6344,770.6369,766.8949,766.8949,3719.0
2024-09-30 11:10:00,772.04,774.16,772.04,774.16,400.0,766.3093,768.4135,766.3093,768.4135,400.0
2024-09-30 11:15:00,774.27,774.35,772.77,772.77,787.0,768.5227,768.6021,767.0338,767.0338,787.0
2024-09-30 11:20:00,773.67,774.32,773.41,773.41,900.0,767.9272,768.5723,767.6691,767.6691,900.0
2024-09-30 11:25:00,773.47,774.5,773.46,774.02,834.0,767.7286,768.751,767.7187,768.2746,834.0
2024-09-30 11:30:00,774.83,775.22,772.7,772.7,1835.0,769.0785,769.4657,766.9644,766.9644,1835.0
2024-09-30 11:35:00,772.13,772.14,770.37,770.56,1998.0,766.3986,766.4085,764.6517,764.8402,1998.0
2024-09-30 11:40:00,770.0,771.96,769.59,771.52,1587.0,764.2844,766.2299,763.8774,765.7931,1587.0
2024-09-30 11:45:00,771.43,772.85,771.43,772.85,421.0,765.7038,767.1132,765.7038,767.1132,421.0
2024-09-30 11:50:00,772.02,772.04,771.23,771.23,600.0,766.2894,766.3093,765.5053,765.5053,600.0
2024-09-30 11:55:00,770.94,771.51,770.58,770.58,1992.0,765.2174,765.7832,764.8601,764.8601,1992.0
2024-09-30 12:00:00,771.1,772.63,771.09,772.63,1050.0,765.3762,766.8949,765.3663,766.8949,1050.0
2024-09-30 12:05:00,772.63,774.5,772.63,773.78,963.0,766.8949,768.751,766.8949,768.0363,963.0
2024-09-30 12:10:00,773.95,773.95,770.89,772.68,8474.0,768.2051,768.2051,765.1678,766.9445,8474.0
2024-09-30 12:15:00,773.08,774.7,772.6,772.6,706.0,767.3415,768.9495,766.8651,766.8651,706.0
2024-09-30 12:20:00,772.97,774.47,772.96,774.47,400.0,767.2324,768.7212,767.2224,768.7212,400.0
2024-09-30 12:25:00,774.35,774.35,774.34,774.35,300.0,768.6021,768.6021,768.5922,768.6021,300.0
2024-09-30 12:30:00,774.35,774.35,773.14,773.53,1000.0,768.6021,768.6021,767.4011,767.7882,1000.0
2024-09-30 12:35:00,773.02,773.49,772.81,772.81,700.0,767.282,767.7485,767.0735,767.0735,700.0
2024-09-30 12:40:00,772.72,773.46,772.72,773.46,600.0,766.9842,767.7187,766.9842,767.7187,600.0
2024-09-30 12:45:00,772.78,772.78,772.17,772.21,600.0,767.0438,767.0438,766.4383,766.478,600.0
2024-09-30 12:50:00,773.12,774.25,773.11,773.18,1200.0,767.3812,768.5029,767.3713,767.4408,1200.0
2024-09-30 12:55:00,772.72,773.5,771.85,771.85,1742.0,766.9842,767.7584,766.1207,766.1207,1742.0
2024-09-30 13:00:00,771.63,771.63,770.69,770.69,400.0,765.9023,765.9023,764.9693,764.9693,400.0
2024-09-30 13:05:00,770.7,771.39,769.4,769.4,1398.0,764.9792,765.6641,763.6889,763.6889,1398.0
2024-09-30 13:10:00,769.74,770.31,769.01,769.94,844.0,764.0263,764.5921,763.3017,764.2248,844.0
2024-09-30 13:15:00,769.0,769.52,769.0,769.49,1009.0,763.2918,763.808,763.2918,763.7782,1009.0
2024-09-30 13:20:00,769.71,770.36,769.6,769.6,713.0,763.9966,764.6417,763.8874,763.8874,713.0
2024-09-30 13:25:00,769.78,769.78,769.48,769.48,300.0,764.066,764.066,763.7683,763.7683,300.0
2024-09-30 13:30:00,769.5,769.5,769.5,769.5,100.0,763.7881,763.7881,763.7881,763.7881,100.0
2024-09-30 13:35:00,769.18,769.41,768.91,768.91,724.0,763.4705,763.6988,763.2025,763.2025,724.0
2024-09-30 13:40:00,768.68,768.69,768.68,768.68,418.0,762.9742,762.9841,762.9742,762.9742,418.0
2024-09-30 13:45:00,768.65,769.11,768.35,768.35,400.0,762.9444,763.401,762.6466,762.6466,400.0
2024-09-30 13:50:00,768.61,770.0,768.61,770.0,1078.0,762.9047,764.2844,762.9047,764.2844,1078.0
2024-09-30 13:55:00,770.53,770.77,767.99,769.42,2100.0,764.8105,765.0487,762.2893,763.7087,2100.0
2024-09-30 14:00:00,770.11,770.17,769.03,769.95,1386.0,764.3936,764.4531,763.3216,764.2348,1386.0
2024-09-30 14:05:00,769.37,769.37,767.8,768.7,1000.0,763.6591,763.6591,762.1007,762.9941,1000.0
2024-09-30 14:10:00,769.61,769.61,767.0,767.0,2199.0,763.8973,763.8973,761.3067,761.3067,2199.0
2024-09-30 14:15:00,766.56,767.22,764.42,764.42,1200.0,760.8699,761.525,758.7458,758.7458,1200.0
2024-09-30 14:20:00,763.63,764.41,761.53,761.65,2156.0,757.9617,758.7359,755.8773,755.9964,2156.0
2024-09-30 14:25:00,763.04,763.74,761.63,762.39,2022.0,757.3761,758.0709,755.9765,756.7309,2022.0
2024-09-30 14:30:00,762.5,763.51,761.29,763.5,1228.0,756.8401,757.8426,755.6391,757.8326,1228.0
2024-09-30 14:35:00,762.46,766.65,762.45,766.05,2708.0,756.8004,760.9593,756.7904,760.3637,2708.0
2024-09-30 14:40:00,765.61,766.68,764.69,764.69,2000.0,759.927,760.989,759.0138,759.0138,2000.0
2024-09-30 14:45:00,765.55,767.0,765.55,766.39,2252.0,759.8674,761.3067,759.8674,760.7012,2252.0
2024-09-30 14:50:00,766.7,767.04,764.91,766.03,3276.0,761.0089,761.3464,759.2322,760.3439,3276.0
2024-09-30 14:55:00,766.42,766.46,765.39,766.4,1669.0,760.731,760.7707,759.7086,760.7111,1669.0
2024-09-30 15:00:00,765.39,766.42,763.8,765.79,3373.0,759.7086,760.731,758.1304,760.1057,3373.0
2024-09-30 15:05:00,765.63,766.18,764.23,765.93,4196.0,759.9468,760.4928,758.5572,760.2446,4196.0
2024-09-30 15:10:00,765.49,765.82,763.82,765.09,1931.0,759.8079,760.1354,758.1503,759.4108,1931.0
2024-09-30 15:15:00,764.27,766.22,764.27,766.1,700.0,758.5969,760.5325,758.5969,760.4134,700.0
2024-09-30 15:20:00,766.1,766.1,764.1,764.69,5790.0,760.4134,760.4134,758.4282,759.0138,5790.0
2024-09-30 15:25:00,764.45,765.16,763.96,764.93,1702.0,758.7756,759.4803,758.2892,759.252,1702.0
2024-09-30 15:30:00,764.58,765.81,764.57,765.81,805.0,758.9046,760.1255,758.8947,760.1255,805.0
2024-09-30 15:35:00,764.93,766.71,764.34,766.71,2076.0,759.252,761.0188,758.6664,761.0188,2076.0
2024-09-30 15:40:00,766.82,767.78,766.18,767.78,1979.0,761.128,762.0809,760.4928,762.0809,1979.0
2024-09-30 15:45:00,767.53,770.42,767.52,769.73,3214.0,761.8327,764.7013,761.8228,764.0164,3214.0
2024-09-30 15:50:00,772.0,774.63,770.68,774.63,18092.0,766.2696,768.88,764.9594,768.88,18092.0
2024-09-30 15:55:00,774.12,775.5,773.53,773.96,36245.0,768.3738,769.7436,767.7882,768.215,36245.0
2024-10-01 09:30:00,778.47,786.91,774.99,776.07,17047.0,772.6915,781.0689,769.2374,770.3093,17047.0
2024-10-01 09:35:00,777.01,777.02,767.6,767.61,4114.0,771.2424,771.2523,761.9022,761.9121,4114.0
2024-10-01 09:40:00,769.57,770.65,766.75,770.65,7760.0,763.8576,764.9296,761.0585,764.9296,7760.0
2024-10-01 09:45:00,767.57,767.91,762.48,765.39,4255.0,761.8724,762.2099,756.8202,759.7086,4255.0
2024-10-01 09:50:00,763.64,764.84,761.78,761.78,3083.0,757.9716,759.1627,756.1254,756.1254,3083.0
2024-10-01 09:55:00,762.2,764.14,760.68,764.0,4000.0,756.5423,758.4679,755.0336,758.3289,4000.0
2024-10-01 10:00:00,760.02,766.49,759.78,762.93,5314.0,754.3785,760.8005,754.1403,757.2669,5314.0
2024-10-01 10:05:00,762.86,762.86,754.84,754.84,2969.0,757.1974,757.1974,749.2369,749.2369,2969.0
2024-10-01 10:10:00,754.66,757.14,753.55,754.59,3817.0,749.0583,751.5199,747.9565,748.9888,3817.0
2024-10-01 10:15:00,753.17,753.79,752.64,753.52,4236.0,747.5793,748.1947,747.0533,747.9267,4236.0
2024-10-01 10:20:00,753.67,759.04,752.88,756.71,8095.0,748.0756,753.4058,747.2915,751.0931,8095.0
2024-10-01 10:25:00,755.22,756.01,750.44,751.43,4737.0,749.6141,750.3982,744.8696,745.8522,4737.0
2024-10-01 10:30:00,751.24,751.37,749.43,751.26,4255.0,745.6637,745.7927,743.8671,745.6835,4255.0
2024-10-01 10:35:00,751.37,751.89,750.07,751.17,2000.0,745.7927,746.3088,744.5023,745.5942,2000.0
2024-10-01 10:40:00,751.16,754.17,751.16,752.93,2891.0,745.5842,748.5719,745.5842,747.3411,2891.0
2024-10-01 10:45:00,753.67,754.53,752.39,753.56,3161.0,748.0756,748.9292,746.8051,747.9664,3161.0
2024-10-01 10:50:00,752.33,753.08,751.42,751.81,2122.0,746.7456,747.49,745.8423,746.2294,2122.0
2024-10-01 10:55:00,752.06,755.04,752.05,753.76,800.0,746.4776,749.4354,746.4676,748.1649,800.0
2024-10-01 11:00:00,753.39,753.39,751.0,751.0,2660.0,747.7977,747.7977,745.4254,745.4254,2660.0
2024-10-01 11:05:00,749.28,749.96,746.51,746.51,3623.0,743.7182,744.3932,740.9688,740.9688,3623.0
2024-10-01 11:10:00,746.8,748.13,746.35,746.48,2306.0,741.2566,742.5767,740.81,740.939,2306.0
2024-10-01 11:15:00,746.91,748.03,746.16,747.87,4221.0,741.3658,742.4775,740.6214,742.3187,4221.0
2024-10-01 11:20:00,748.26,749.79,747.53,749.57,2359.0,742.7058,744.2244,741.9812,744.0061,2359.0
2024-10-01 11:25:00,749.2,751.81,749.2,751.81,3732.0,743.6388,746.2294,743.6388,746.2294,3732.0
2024-10-01 11:30:00,751.26,753.62,750.87,753.11,4268.0,745.6835,748.026,745.2964,747.5198,4268.0
2024-10-01 11:35:00,752.49,752.7,751.1,752.7,3139.0,746.9044,747.1128,745.5247,747.1128,3139.0
2024-10-01 11:40:00,753.52,755.01,752.35,754.26,2122.0,747.9267,749.4057,746.7654,748.6612,2122.0
2024-10-01 11:45:00,754.26,755.04,752.83,753.53,3202.0,748.6612,749.4354,747.2419,747.9367,3202.0
2024-10-01 11:50:00,754.05,755.25,753.84,753.84,3109.0,748.4528,749.6439,748.2444,748.2444,3109.0
2024-10-01 11:55:00,754.16,754.59,751.95,751.95,900.0,748.562,748.9888,746.3684,746.3684,900.0
2024-10-01 12:00:00,751.75,754.3,751.33,754.3,1633.0,746.1699,748.7009,745.753,748.7009,1633.0
2024-10-01 12:05:00,752.92,754.89,752.92,754.89,1046.0,747.3312,749.2866,747.3312,749.2866,1046.0
2024-10-01 12:10:00,754.96,756.1,753.07,753.37,3829.0,749.356,750.4876,747.4801,747.7778,3829.0
2024-10-01 12:15:00,754.44,754.61,754.22,754.41,689.0,748.8399,749.0086,748.6215,748.8101,689.0
2024-10-01 12:20:00,754.41,754.9,752.21,753.14,6226.0,748.8101,749.2965,746.6265,747.5496,6226.0
2024-10-01 12:25:00,753.42,753.42,752.0,752.97,1825.0,747.8275,747.8275,746.418,747.3808,1825.0
2024-10-01 12:30:00,752.88,753.06,749.0,752.88,6345.0,747.2915,747.4701,743.4403,747.2915,6345.0
2024-10-01 12:35:00,753.12,753.12,750.4,750.41,789.0,747.5297,747.5297,744.8299,744.8398,789.0
2024-10-01 12:40:00,751.34,752.2,750.12,750.56,2260.0,745.7629,746.6165,744.552,744.9887,2260.0
2024-10-01 12:45:00,749.71,751.64,749.64,751.63,2222.0,744.145,746.0607,744.0755,746.0508,2222.0
2024-10-01 12:50:00,751.72,756.89,751.56,755.89,5231.0,746.1401,751.2717,745.9813,750.2791,5231.0
2024-10-01 12:55:00,756.17,756.17,753.36,753.71,1925.0,750.5571,750.5571,747.7679,748.1153,1925.0
2024-10-01 13:00:00,752.69,753.27,751.73,751.73,700.0,747.1029,747.6786,746.15,746.15,700.0
2024-10-01 13:05:00,751.03,751.03,750.0,750.94,900.0,745.4552,745.4552,744.4329,745.3659,900.0
2024-10-01 13:10:00,750.7,750.7,749.18,749.18,2296.0,745.1277,745.1277,743.6189,743.6189,2296.0
2024-10-01 13:15:00,749.21,749.67,748.16,748.17,2225.0,743.6487,744.1053,742.6065,742.6164,2225.0
2024-10-01 13:20:00,749.19,751.03,748.89,750.47,2544.0,743.6289,745.4552,743.3311,744.8994,2544.0
2024-10-01 13:25:00,750.76,751.7,749.78,751.04,2212.0,745.1872,746.1202,744.2145,745.4651,2212.0
2024-10-01 13:30:00,751.19,754.0,750.68,754.0,1396.0,745.614,748.4032,745.1078,748.4032,1396.0
2024-10-01 13:35:00,753.01,753.18,750.27,751.66,3191.0,747.4205,747.5893,744.7009,746.0805,3191.0
2024-10-01 13:40:00,751.18,754.45,751.17,753.45,1400.0,745.6041,748.8498,745.5942,747.8572,1400.0
2024-10-01 13:45:00,754.46,755.12,752.85,752.85,2149.0,748.8598,749.5149,747.2617,747.2617,2149.0
2024-10-01 13:50:00,753.49,755.2,753.49,754.92,2100.0,747.897,749.5943,747.897,749.3163,2100.0
2024-10-01 13:55:00,756.26,758.73,756.26,758.03,2200.0,750.6464,753.0981,750.6464,752.4033,2200.0
2024-10-01 14:00:00,758.91,759.62,758.56,758.56,932.0,753.2767,753.9815,752.9293,752.9293,932.0
2024-10-01 14:05:00,759.96,760.39,757.76,759.0,6220.0,754.3189,754.7457,752.1353,753.3661,6220.0
2024-10-01 14:10:00,758.92,759.3,758.19,758.41,5443.0,753.2866,753.6638,752.5621,752.7804,5443.0
2024-10-01 14:15:00,759.0,759.12,758.12,758.57,3629.0,753.3661,753.4852,752.4926,752.9392,3629.0
2024-10-01 14:20:00,758.8,759.34,757.97,758.8,3596.0,753.1675,753.7035,752.3437,753.1675,3596.0
2024-10-01 14:25:00,758.3,759.99,758.3,759.85,3282.0,752.6712,754.3487,752.6712,754.2097,3282.0
2024-10-01 14:30:00,760.07,760.95,759.75,759.77,3227.0,754.4281,755.3016,754.1105,754.1303,3227.0
2024-10-01 14:35:00,759.96,760.45,757.78,759.49,2433.0,754.3189,754.8053,752.1551,753.8524,2433.0
2024-10-01 14:40:00,760.3,760.3,758.62,759.9,1357.0,754.6564,754.6564,752.9889,754.2594,1357.0
2024-10-01 14:45:00,760.03,760.42,758.29,758.78,2376.0,754.3884,754.7755,752.6613,753.1477,2376.0
2024-10-01 14:50:00,759.73,759.73,756.14,757.25,3450.0,754.0906,754.0906,750.5273,751.629,3450.0
2024-10-01 14:55:00,757.95,758.86,757.67,758.45,1345.0,752.3238,753.2271,752.0459,752.8201,1345.0
2024-10-01 15:00:00,759.14,759.15,758.05,758.05,1999.0,753.505,753.5149,752.4231,752.4231,1999.0
2024-10-01 15:05:00,758.56,758.56,756.52,757.6,1798.0,752.9293,752.9293,750.9045,751.9764,1798.0
2024-10-01 15:10:00,757.48,757.76,756.25,756.25,2325.0,751.8573,752.1353,750.6365,750.6365,2325.0
2024-10-01 15:15:00,757.0,757.2,755.76,757.18,6190.0,751.3809,751.5794,750.1501,751.5596,6190.0
2024-10-01 15:20:00,757.04,758.15,757.04,757.16,900.0,751.4206,752.5224,751.4206,751.5397,900.0
2024-10-01 15:25:00,756.67,756.88,755.7,756.03,3932.0,751.0533,751.2618,750.0905,750.4181,3932.0
2024-10-01 15:30:00,755.73,755.8,752.02,752.02,3794.0,750.1203,750.1898,746.4379,746.4379,3794.0
2024-10-01 15:35:00,752.05,752.44,750.2,751.45,5830.0,746.4676,746.8547,744.6314,745.8721,5830.0
2024-10-01 15:40:00,751.8,753.82,751.43,751.99,5305.0,746.2195,748.2245,745.8522,746.4081,5305.0
2024-10-01 15:45:00,752.21,752.21,750.25,750.74,5937.0,746.6265,746.6265,744.681,745.1674,5937.0
2024-10-01 15:50:00,751.57,753.01,750.69,751.87,18830.0,745.9912,747.4205,745.1177,746.289,18830.0
2024-10-01 15:55:00,752.6,756.38,751.92,753.72,93362.0,747.0136,750.7655,746.3386,748.1252,93362.0
2024-10-02 09:30:00,762.35,767.67,756.96,765.06,12066.0,756.6912,761.9717,751.3412,759.3811,12066.0
2024-10-02 09:35:00,765.8,765.88,757.23,757.45,3276.0,760.1156,760.195,751.6092,751.8276,3276.0
2024-10-02 09:40:00,760.05,760.05,755.0,756.25,1737.0,754.4083,754.4083,749.3957,750.6365,1737.0
2024-10-02 09:45:00,757.03,762.56,756.59,762.56,1800.0,751.4107,756.8996,750.9739,756.8996,1800.0
2024-10-02 09:50:00,762.6,763.34,760.69,762.62,1704.0,756.9393,757.6738,755.0435,756.9592,1704.0
2024-10-02 09:55:00,764.08,765.47,762.52,764.72,2872.0,758.4083,759.788,756.8599,759.0436,2872.0
2024-10-02 10:00:00,765.83,772.44,765.83,770.23,3312.0,760.1454,766.7063,760.1454,764.5127,3312.0
2024-10-02 10:05:00,769.99,773.18,769.99,772.42,4343.0,764.2745,767.4408,764.2745,766.6864,4343.0
2024-10-02 10:10:00,771.99,775.57,771.82,774.29,5458.0,766.2596,769.8131,766.0909,768.5426,5458.0
2024-10-02 10:15:00,774.67,780.83,774.67,779.98,10261.0,768.9197,775.034,768.9197,774.1903,10261.0
2024-10-02 10:20:00,781.38,781.39,775.36,776.25,2730.0,775.5799,775.5899,769.6046,770.488,2730.0
2024-10-02 10:25:00,775.86,778.61,775.65,777.6,3620.0,770.1009,772.8305,769.8925,771.828,3620.0
2024-10-02 10:30:00,777.8,779.7,776.77,777.26,11707.0,772.0265,773.9124,771.0041,771.4905,11707.0
2024-10-02 10:35:00,777.17,779.52,776.0,777.41,6574.0,771.4012,773.7337,770.2399,771.6394,6574.0
2024-10-02 10:40:00,778.11,778.8,777.35,777.35,1600.0,772.3342,773.0191,771.5798,771.5798,1600.0
2024-10-02 10:45:00,777.17,778.16,777.04,778.16,1173.0,771.4012,772.3838,771.2721,772.3838,1173.0
2024-10-02 10:50:00,780.04,780.04,777.56,777.56,756.0,774.2499,774.2499,771.7883,771.7883,756.0
2024-10-02 10:55:00,776.34,777.55,775.39,775.39,1992.0,770.5773,771.7784,769.6344,769.6344,1992.0
2024-10-02 11:00:00,777.0,779.96,777.0,779.96,1608.0,771.2324,774.1705,771.2324,774.1705,1608.0
2024-10-02 11:05:00,778.54,779.44,777.11,778.95,2053.0,772.761,773.6543,771.3416,773.168,2053.0
2024-10-02 11:10:00,780.55,782.07,779.79,780.95,2160.0,774.7561,776.2648,774.0017,775.1531,2160.0
2024-10-02 11:15:00,782.88,785.69,782.25,785.69,2632.0,777.0688,779.8579,776.4435,779.8579,2632.0
2024-10-02 11:20:00,785.1,785.5,782.53,782.53,3475.0,779.2723,779.6693,776.7214,776.7214,3475.0
2024-10-02 11:25:00,782.61,782.83,781.28,782.83,2037.0,776.8008,777.0192,775.4807,777.0192,2037.0
2024-10-02 11:30:00,783.33,783.33,782.57,783.05,1342.0,777.5155,777.5155,776.7611,777.2375,1342.0
2024-10-02 11:35:00,783.59,784.43,782.49,783.56,1734.0,777.7735,778.6073,776.6817,777.7437,1734.0
2024-10-02 11:40:00,783.43,785.69,783.21,784.84,2250.0,777.6147,779.8579,777.3963,779.0142,2250.0
2024-10-02 11:45:00,784.97,785.87,784.19,785.87,750.0,779.1433,780.0366,778.3691,780.0366,750.0
2024-10-02 11:50:00,785.88,785.94,783.42,784.66,2062.0,780.0465,780.1061,777.6048,778.8356,2062.0
2024-10-02 11:55:00,783.54,784.57,782.18,784.57,2517.0,777.7239,778.7463,776.374,778.7463,2517.0
2024-10-02 12:00:00,784.0,785.23,783.74,784.85,1791.0,778.1805,779.4014,777.9224,779.0242,1791.0
2024-10-02 12:05:00,784.27,785.37,784.01,785.0,1206.0,778.4485,779.5403,778.1904,779.1731,1206.0
2024-10-02 12:10:00,785.46,787.44,784.82,787.13,3987.0,779.6296,781.5949,778.9944,781.2872,3987.0
2024-10-02 12:15:00,786.62,786.9,784.46,785.26,3391.0,780.781,781.059,778.6371,779.4311,3391.0
2024-10-02 12:20:00,784.37,786.27,784.37,786.27,2169.0,778.5477,780.4336,778.5477,780.4336,2169.0
2024-10-02 12:25:00,787.18,787.18,786.58,787.01,625.0,781.3369,781.3369,780.7413,781.1681,625.0
2024-10-02 12:30:00,787.0,787.01,784.54,785.51,2449.0,781.1582,781.1681,778.7165,779.6793,2449.0
2024-10-02 12:35:00,784.83,785.91,784.71,784.71,780.0,779.0043,780.0763,778.8852,778.8852,780.0
2024-10-02 12:40:00,784.57,784.81,783.46,783.46,1608.0,778.7463,778.9845,777.6445,777.6445,1608.0
2024-10-02 12:45:00,782.97,782.97,780.79,781.1,2688.0,777.1581,777.1581,774.9943,775.302,2688.0
2024-10-02 12:50:00,781.0,782.18,781.0,782.16,400.0,775.2027,776.374,775.2027,776.3541,400.0
2024-10-02 12:55:00,782.24,782.24,779.51,779.51,1015.0,776.4335,776.4335,773.7238,773.7238,1015.0
2024-10-02 13:00:00,779.54,780.47,779.54,780.47,500.0,773.7536,774.6767,773.7536,774.6767,500.0
2024-10-02 13:05:00,779.94,780.51,779.3,779.45,689.0,774.1506,774.7164,773.5154,773.6643,689.0
2024-10-02 13:10:00,779.97,780.51,779.3,780.06,1521.0,774.1804,774.7164,773.5154,774.2697,1521.0
2024-10-02 13:15:00,780.0,781.48,780.0,780.43,1242.0,774.2102,775.6792,774.2102,774.637,1242.0
2024-10-02 13:20:00,780.29,781.45,780.09,780.78,850.0,774.498,775.6494,774.2995,774.9844,850.0
2024-10-02 13:25:00,781.17,782.65,780.81,782.65,610.0,775.3715,776.8405,775.0142,776.8405,610.0
2024-10-02 13:30:00,782.1,782.51,780.33,780.33,923.0,776.2946,776.7015,774.5377,774.5377,923.0
2024-10-02 13:35:00,780.21,781.7,779.81,781.7,891.0,774.4186,775.8976,774.0216,775.8976,891.0
2024-10-02 13:40:00,783.59,783.59,780.86,781.31,916.0,777.7735,777.7735,775.0638,775.5104,916.0
2024-10-02 13:45:00,780.76,781.09,780.3,781.09,1633.0,774.9645,775.2921,774.5079,775.2921,1633.0
2024-10-02 13:50:00,781.71,782.36,781.19,782.36,852.0,775.9075,776.5527,775.3913,776.5527,852.0
2024-10-02 13:55:00,782.47,784.83,782.47,784.83,400.0,776.6618,779.0043,776.6618,779.0043,400.0
2024-10-02 14:00:00,783.67,783.73,783.5,783.5,1513.0,777.8529,777.9125,777.6842,777.6842,1513.0
2024-10-02 14:05:00,783.5,783.5,783.5,783.5,0.0,777.6842,777.6842,777.6842,777.6842,0.0
2024-10-02 14:10:00,784.4,784.4,782.87,782.87,1071.0,778.5775,778.5775,777.0589,777.0589,1071.0
2024-10-02 14:15:00,783.43,784.09,783.43,784.09,300.0,777.6147,778.2698,777.6147,778.2698,300.0
2024-10-02 14:20:00,783.12,783.42,782.45,782.45,454.0,777.307,777.6048,776.642,776.642,454.0
2024-10-02 14:25:00,781.85,781.85,777.58,779.78,1300.0,776.0464,776.0464,771.8081,773.9918,1300.0
2024-10-02 14:30:00,779.67,780.31,778.88,779.49,1474.0,773.8826,774.5179,773.0985,773.704,1474.0
2024-10-02 14:35:00,779.41,779.7,778.91,779.18,2800.0,773.6246,773.9124,773.1283,773.3963,2800.0
2024-10-02 14:40:00,779.2,779.88,779.01,779.61,1322.0,773.4161,774.0911,773.2275,773.8231,1322.0
2024-10-02 14:45:00,779.88,780.14,779.51,779.83,3833.0,774.0911,774.3491,773.7238,774.0414,3833.0
2024-10-02 14:50:00,780.95,781.01,778.87,778.87,1305.0,775.1531,775.2127,773.0886,773.0886,1305.0
2024-10-02 14:55:00,779.29,779.29,778.85,778.85,929.0,773.5054,773.5054,773.0687,773.0687,929.0
2024-10-02 15:00:00,777.88,779.09,777.6,778.55,971.0,772.1059,773.3069,771.828,772.7709,971.0
2024-10-02 15:05:00,778.58,781.23,778.58,780.87,1500.0,772.8007,775.431,772.8007,775.0737,1500.0
2024-10-02 15:10:00,781.36,781.63,779.95,779.95,2339.0,775.5601,775.8281,774.1605,774.1605,2339.0
2024-10-02 15:15:00,780.1,780.82,779.28,780.48,2626.0,774.3094,775.0241,773.4955,774.6866,2626.0
2024-10-02 15:20:00,781.09,781.09,780.25,780.25,575.0,775.2921,775.2921,774.4583,774.4583,575.0
2024-10-02 15:25:00,780.71,780.71,779.63,779.63,600.0,774.9149,774.9149,773.8429,773.8429,600.0
2024-10-02 15:30:00,779.87,780.02,778.95,779.71,7756.0,774.0811,774.23,773.168,773.9223,7756.0
2024-10-02 15:35:00,779.94,780.26,778.19,778.19,3264.0,774.1506,774.4682,772.4136,772.4136,3264.0
2024-10-02 15:40:00,777.86,779.98,777.5,779.96,4207.0,772.0861,774.1903,771.7287,774.1705,4207.0
2024-10-02 15:45:00,780.66,780.93,778.85,779.63,4848.0,774.8653,775.1333,773.0687,773.8429,4848.0
2024-10-02 15:50:00,779.12,780.58,777.65,778.77,8654.0,773.3367,774.7859,771.8776,772.9893,8654.0
2024-10-02 15:55:00,778.35,779.28,775.78,777.36,29187.0,772.5724,773.4955,770.0215,771.5898,29187.0
2024-10-03 09:30:00,764.86,773.31,764.0,772.0,24267.0,759.1826,767.5698,758.3289,766.2696,24267.0
2024-10-03 09:35:00,773.0,775.31,772.11,773.69,2244.0,767.2621,769.555,766.3787,767.947,2244.0
2024-10-03 09:40:00,772.19,779.27,772.19,777.75,8862.0,766.4581,773.4856,766.4581,771.9769,8862.0
2024-10-03 09:45:00,774.17,776.89,770.91,773.35,3089.0,768.4234,771.1233,765.1876,767.6095,3089.0
2024-10-03 09:50:00,772.59,774.33,772.59,774.33,300.0,766.8552,768.5823,766.8552,768.5823,300.0
2024-10-03 09:55:00,775.67,776.9,774.27,774.27,1398.0,769.9123,771.1332,768.5227,768.5227,1398.0
2024-10-03 10:00:00,775.55,780.77,774.2,780.0,5216.0,769.7932,774.9745,768.4532,774.2102,5216.0
2024-10-03 10:05:00,780.5,783.99,779.75,781.5,1937.0,774.7065,778.1706,773.962,775.699,1937.0
2024-10-03 10:10:00,781.6,782.05,774.21,775.62,10086.0,775.7983,776.245,768.4632,769.8627,10086.0
2024-10-03 10:15:00,776.65,781.53,776.65,779.44,9162.0,770.885,775.7288,770.885,773.6543,9162.0
2024-10-03 10:20:00,779.0,779.44,772.52,774.41,1779.0,773.2176,773.6543,766.7857,768.6617,1779.0
2024-10-03 10:25:00,774.41,775.6,774.4,774.82,414.0,768.6617,769.8428,768.6517,769.0686,414.0
2024-10-03 10:30:00,773.04,778.05,771.34,778.05,953.0,767.3018,772.2746,765.6145,772.2746,953.0
2024-10-03 10:35:00,777.7,777.7,775.23,776.03,1071.0,771.9272,771.9272,769.4756,770.2696,1071.0
2024-10-03 10:40:00,775.47,775.47,771.58,771.58,900.0,769.7138,769.7138,765.8527,765.8527,900.0
2024-10-03 10:45:00,774.91,777.12,774.48,776.85,2891.0,769.158,771.3516,768.7311,771.0836,2891.0
2024-10-03 10:50:00,778.55,778.55,777.31,777.32,735.0,772.7709,772.7709,771.5401,771.5501,735.0
2024-10-03 10:55:00,777.87,777.87,773.33,773.35,1600.0,772.096,772.096,767.5897,767.6095,1600.0
2024-10-03 11:00:00,773.35,774.27,772.01,772.29,1000.0,767.6095,768.5227,766.2795,766.5574,1000.0
2024-10-03 11:05:00,773.09,775.86,772.91,774.67,2338.0,767.3515,770.1009,767.1728,768.9197,2338.0
2024-10-03 11:10:00,774.17,774.18,773.64,773.65,980.0,768.4234,768.4334,767.8974,767.9073,980.0
2024-10-03 11:15:00,774.97,774.98,773.31,774.34,800.0,769.2175,769.2274,767.5698,768.5922,800.0
2024-10-03 11:20:00,774.0,774.5,774.0,774.49,719.0,768.2547,768.751,768.2547,768.7411,719.0
2024-10-03 11:25:00,775.21,776.47,774.15,775.24,4276.0,769.4557,770.7064,768.4036,769.4855,4276.0
2024-10-03 11:30:00,776.84,777.92,776.84,777.92,1218.0,771.0736,772.1456,771.0736,772.1456,1218.0
2024-10-03 11:35:00,776.82,777.65,776.61,776.64,622.0,771.0538,771.8776,770.8453,770.8751,622.0
2024-10-03 11:40:00,777.7,779.03,777.66,777.66,725.0,771.9272,773.2474,771.8875,771.8875,725.0
2024-10-03 11:45:00,778.03,778.03,778.03,778.03,100.0,772.2548,772.2548,772.2548,772.2548,100.0
2024-10-03 11:50:00,778.82,779.95,778.82,779.17,800.0,773.0389,774.1605,773.0389,773.3863,800.0
2024-10-03 11:55:00,779.3,779.3,777.83,778.51,778.0,773.5154,773.5154,772.0563,772.7312,778.0
2024-10-03 12:00:00,777.83,777.94,776.91,776.91,645.0,772.0563,772.1655,771.1431,771.1431,645.0
2024-10-03 12:05:00,776.67,777.84,776.67,777.84,500.0,770.9049,772.0662,770.9049,772.0662,500.0
2024-10-03 12:10:00,777.29,777.53,776.56,777.48,1816.0,771.5203,771.7585,770.7957,771.7089,1816.0
2024-10-03 12:15:00,776.47,776.47,775.66,775.98,1963.0,770.7064,770.7064,769.9024,770.22,1963.0
2024-10-03 12:20:00,775.78,776.79,775.78,776.38,1000.0,770.0215,771.024,770.0215,770.617,1000.0
2024-10-03 12:25:00,776.31,777.11,776.14,776.14,600.0,770.5476,771.3416,770.3788,770.3788,600.0
2024-10-03 12:30:00,776.13,776.58,773.95,774.23,4123.0,770.3689,770.8156,768.2051,768.483,4123.0
2024-10-03 12:35:00,773.88,774.38,773.0,773.0,5906.0,768.1356,768.6319,767.2621,767.2621,5906.0
2024-10-03 12:40:00,772.7,772.7,770.66,771.0,2043.0,766.9644,766.9644,764.9395,765.277,2043.0
2024-10-03 12:45:00,770.82,771.05,769.26,769.26,2600.0,765.0983,765.3266,763.5499,763.5499,2600.0
2024-10-03 12:50:00,769.0,769.7,767.9,768.88,2388.0,763.2918,763.9866,762.2,763.1727,2388.0
2024-10-03 12:55:00,768.87,771.13,768.26,770.61,1296.0,763.1628,765.406,762.5573,764.8899,1296.0
2024-10-03 13:00:00,768.5,768.5,765.03,766.3,11937.0,762.7955,762.7955,759.3513,760.6119,11937.0
2024-10-03 13:05:00,767.14,768.36,766.71,768.36,515.0,761.4456,762.6566,761.0188,762.6566,515.0
2024-10-03 13:10:00,768.17,769.48,767.82,767.82,2100.0,762.468,763.7683,762.1206,762.1206,2100.0
2024-10-03 13:15:00,767.11,768.02,766.91,766.91,412.0,761.4159,762.3191,761.2173,761.2173,412.0
2024-10-03 13:20:00,768.24,770.58,768.24,769.48,548.0,762.5375,764.8601,762.5375,763.7683,548.0
2024-10-03 13:25:00,769.17,772.05,768.43,770.74,3296.0,763.4606,766.3192,762.7261,765.0189,3296.0
2024-10-03 13:30:00,770.65,771.18,770.65,771.18,220.0,764.9296,765.4556,764.9296,765.4556,220.0
2024-10-03 13:35:00,770.82,770.82,770.1,770.1,502.0,765.0983,765.0983,764.3837,764.3837,502.0
2024-10-03 13:40:00,770.66,770.66,769.7,770.09,1277.0,764.9395,764.9395,763.9866,764.3737,1277.0
2024-10-03 13:45:00,770.49,771.03,770.35,771.03,1425.0,764.7708,765.3068,764.6318,765.3068,1425.0
2024-10-03 13:50:00,770.1,770.11,770.1,770.1,877.0,764.3837,764.3936,764.3837,764.3837,877.0
2024-10-03 13:55:00,770.58,770.58,770.58,770.58,400.0,764.8601,764.8601,764.8601,764.8601,400.0
2024-10-03 14:00:00,771.47,771.47,770.58,770.58,357.0,765.7435,765.7435,764.8601,764.8601,357.0
2024-10-03 14:05:00,771.49,771.64,771.49,771.63,612.0,765.7633,765.9122,765.7633,765.9023,612.0
2024-10-03 14:10:00,770.77,770.77,769.88,769.88,1548.0,765.0487,765.0487,764.1653,764.1653,1548.0
2024-10-03 14:15:00,770.34,770.76,770.34,770.75,543.0,764.6219,765.0388,764.6219,765.0288,543.0
2024-10-03 14:20:00,771.04,771.04,768.94,769.98,1100.0,765.3167,765.3167,763.2323,764.2645,1100.0
2024-10-03 14:25:00,770.48,770.48,769.6,770.44,400.0,764.7608,764.7608,763.8874,764.7211,400.0
2024-10-03 14:30:00,769.9,770.36,768.88,770.36,522.0,764.1851,764.6417,763.1727,764.6417,522.0
2024-10-03 14:35:00,770.45,771.0,770.45,771.0,400.0,764.7311,765.277,764.7311,765.277,400.0
2024-10-03 14:40:00,770.81,770.99,770.21,770.25,1296.0,765.0884,765.2671,764.4928,764.5325,1296.0
2024-10-03 14:45:00,770.79,770.79,770.79,770.79,100.0,765.0685,765.0685,765.0685,765.0685,100.0
2024-10-03 14:50:00,770.64,770.74,770.08,770.08,400.0,764.9197,765.0189,764.3638,764.3638,400.0
2024-10-03 14:55:00,770.22,770.86,770.02,770.23,1483.0,764.5028,765.138,764.3043,764.5127,1483.0
2024-10-03 15:00:00,769.74,770.66,769.55,770.66,3978.0,764.0263,764.9395,763.8377,764.9395,3978.0
2024-10-03 15:05:00,770.36,770.7,769.0,769.64,1100.0,764.6417,764.9792,763.2918,763.9271,1100.0
2024-10-03 15:10:00,769.31,769.73,768.55,769.73,534.0,763.5995,764.0164,762.8452,764.0164,534.0
2024-10-03 15:15:00,769.44,769.44,769.44,769.44,148.0,763.7286,763.7286,763.7286,763.7286,148.0
2024-10-03 15:20:00,769.93,771.18,769.92,771.18,704.0,764.2149,765.4556,764.205,765.4556,704.0
2024-10-03 15:25:00,770.85,770.85,768.76,769.02,3182.0,765.1281,765.1281,763.0536,763.3117,3182.0
2024-10-03 15:30:00,769.02,770.52,768.97,770.06,725.0,763.3117,764.8005,763.262,764.344,725.0
2024-10-03 15:35:00,770.42,770.66,769.61,770.66,665.0,764.7013,764.9395,763.8973,764.9395,665.0
2024-10-03 15:40:00,770.74,772.37,770.11,770.11,4040.0,765.0189,766.6368,764.3936,764.3936,4040.0
2024-10-03 15:45:00,770.38,772.0,769.78,771.88,2898.0,764.6616,766.2696,764.066,766.1504,2898.0
2024-10-03 15:50:00,771.14,772.09,770.43,771.24,9291.0,765.4159,766.3589,764.7112,765.5152,9291.0
2024-10-03 15:55:00,771.85,775.54,771.63,774.99,23748.0,766.1207,769.7833,765.9023,769.2374,23748.0
2024-10-04 09:30:00,800.46,800.46,790.0,792.53,8748.0,794.5183,794.5183,784.1359,786.6472,8748.0
2024-10-04 09:35:00,793.03,795.95,789.67,793.15,3133.0,787.1435,790.0418,783.8084,787.2626,3133.0
2024-10-04 09:40:00,795.73,796.69,792.21,792.21,3634.0,789.8234,790.7763,786.3295,786.3295,3634.0
2024-10-04 09:45:00,792.21,792.84,790.0,792.16,1508.0,786.3295,786.9549,784.1359,786.2799,1508.0
2024-10-04 09:50:00,791.66,791.66,788.0,788.0,2063.0,785.7836,785.7836,782.1508,782.1508,2063.0
2024-10-04 09:55:00,788.85,789.8,782.55,786.64,6084.0,782.9945,783.9374,776.7412,780.8009,6084.0
2024-10-04 10:00:00,784.71,786.94,784.0,784.92,5763.0,778.8852,781.0987,778.1805,779.0937,5763.0
2024-10-04 10:05:00,784.98,785.05,777.21,778.88,4599.0,779.1532,779.2227,771.4409,773.0985,4599.0
2024-10-04 10:10:00,779.05,783.0,777.65,783.0,3864.0,773.2672,777.1879,771.8776,777.1879,3864.0
2024-10-04 10:15:00,784.55,787.71,784.55,786.61,3885.0,778.7264,781.8629,778.7264,780.7711,3885.0
2024-10-04 10:20:00,786.23,786.23,782.2,782.21,2174.0,780.3939,780.3939,776.3938,776.4038,2174.0
2024-10-04 10:25:00,782.7,782.7,780.0,782.17,10349.0,776.8901,776.8901,774.2102,776.3641,10349.0
2024-10-04 10:30:00,781.39,784.5,781.16,782.99,3683.0,775.5899,778.6768,775.3616,777.178,3683.0
2024-10-04 10:35:00,784.91,784.91,780.5,780.5,1300.0,779.0837,779.0837,774.7065,774.7065,1300.0
2024-10-04 10:40:00,783.46,783.46,783.46,783.46,100.0,777.6445,777.6445,777.6445,777.6445,100.0
2024-10-04 10:45:00,783.46,784.37,783.46,784.37,1000.0,777.6445,778.5477,777.6445,778.5477,1000.0
2024-10-04 10:50:00,784.37,784.37,784.37,784.37,0.0,778.5477,778.5477,778.5477,778.5477,0.0
2024-10-04 10:55:00,786.6,788.59,786.58,788.59,3162.0,780.7612,782.7364,780.7413,782.7364,3162.0
2024-10-04 11:00:00,787.47,788.64,787.47,787.58,702.0,781.6247,782.786,781.6247,781.7339,702.0
2024-10-04 11:05:00,787.0,787.63,785.12,785.13,1437.0,781.1582,781.7835,779.2922,779.3021,1437.0
2024-10-04 11:10:00,784.92,784.92,784.82,784.82,200.0,779.0937,779.0937,778.9944,778.9944,200.0
2024-10-04 11:15:00,784.07,784.26,784.07,784.26,390.0,778.25,778.4386,778.25,778.4386,390.0
2024-10-04 11:20:00,782.67,784.21,781.85,781.85,1666.0,776.8604,778.3889,776.0464,776.0464,1666.0
2024-10-04 11:25:00,782.45,782.63,780.0,780.99,10039.0,776.642,776.8207,774.2102,775.1928,10039.0
2024-10-04 11:30:00,780.0,780.42,779.51,780.42,4179.0,774.2102,774.6271,773.7238,774.6271,4179.0
2024-10-04 11:35:00,780.68,781.39,780.68,781.0,400.0,774.8851,775.5899,774.8851,775.2027,400.0
2024-10-04 11:40:00,781.86,783.78,781.42,783.0,1022.0,776.0564,777.9621,775.6196,777.1879,1022.0
2024-10-04 11:45:00,782.62,782.62,779.94,779.94,800.0,776.8107,776.8107,774.1506,774.1506,800.0
2024-10-04 11:50:00,783.01,785.0,783.01,785.0,5800.0,777.1978,779.1731,777.1978,779.1731,5800.0
2024-10-04 11:55:00,785.13,786.0,785.12,785.78,3175.0,779.3021,780.1656,779.2922,779.9473,3175.0
2024-10-04 12:00:00,787.43,787.43,785.88,785.88,400.0,781.585,781.585,780.0465,780.0465,400.0
2024-10-04 12:05:00,785.85,785.85,784.72,784.72,200.0,780.0167,780.0167,778.8951,778.8951,200.0
2024-10-04 12:10:00,782.18,783.83,782.17,783.83,1300.0,776.374,778.0117,776.3641,778.0117,1300.0
2024-10-04 12:15:00,784.06,784.67,782.92,782.93,1595.0,778.24,778.8455,777.1085,777.1184,1595.0
2024-10-04 12:20:00,782.99,782.99,782.99,782.99,100.0,777.178,777.178,777.178,777.178,100.0
2024-10-04 12:25:00,782.84,784.4,782.84,783.81,1300.0,777.0291,778.5775,777.0291,777.9919,1300.0
2024-10-04 12:30:00,783.37,784.19,782.97,782.97,1291.0,777.5552,778.3691,777.1581,777.1581,1291.0
2024-10-04 12:35:00,783.66,786.46,783.66,786.46,1548.0,777.843,780.6222,777.843,780.6222,1548.0
2024-10-04 12:40:00,785.93,786.38,784.69,785.18,706.0,780.0962,780.5428,778.8654,779.3517,706.0
2024-10-04 12:45:00,786.72,786.72,786.71,786.72,110.0,780.8803,780.8803,780.8704,780.8803,110.0
2024-10-04 12:50:00,784.85,785.53,783.67,785.21,597.0,779.0242,779.6991,777.8529,779.3815,597.0
2024-10-04 12:55:00,785.21,785.21,785.21,785.21,0.0,779.3815,779.3815,779.3815,779.3815,0.0
2024-10-04 13:00:00,785.02,785.02,784.07,784.08,400.0,779.1929,779.1929,778.25,778.2599,400.0
2024-10-04 13:05:00,784.08,784.08,784.08,784.08,0.0,778.2599,778.2599,778.2599,778.2599,0.0
2024-10-04 13:10:00,783.77,783.77,783.61,783.66,1005.0,777.9522,777.9522,777.7934,777.843,1005.0
2024-10-04 13:15:00,784.57,785.43,784.57,784.93,1274.0,778.7463,779.5999,778.7463,779.1036,1274.0
2024-10-04 13:20:00,784.13,784.13,784.13,784.13,502.0,778.3095,778.3095,778.3095,778.3095,502.0
2024-10-04 13:25:00,784.78,784.78,783.28,783.53,1024.0,778.9547,778.9547,777.4658,777.714,1024.0
2024-10-04 13:30:00,783.0,784.73,783.0,783.25,1211.0,777.1879,778.9051,777.1879,777.436,1211.0
2024-10-04 13:35:00,782.0,782.14,779.12,782.14,3810.0,776.1953,776.3343,773.3367,776.3343,3810.0
2024-10-04 13:40:00,782.14,783.46,782.14,783.46,575.0,776.3343,777.6445,776.3343,777.6445,575.0
2024-10-04 13:45:00,784.35,784.5,783.32,783.5,754.0,778.5279,778.6768,777.5055,777.6842,754.0
2024-10-04 13:50:00,782.98,782.98,782.1,782.7,400.0,777.1681,777.1681,776.2946,776.8901,400.0
2024-10-04 13:55:00,780.39,782.0,779.53,781.89,5101.0,774.5973,776.1953,773.7437,776.0861,5101.0
2024-10-04 14:00:00,781.78,782.2,780.5,781.21,19123.0,775.977,776.3938,774.7065,775.4112,19123.0
2024-10-04 14:05:00,780.6,780.74,779.94,780.74,416.0,774.8057,774.9447,774.1506,774.9447,416.0
2024-10-04 14:10:00,779.32,779.32,778.53,779.14,500.0,773.5352,773.5352,772.7511,773.3566,500.0
2024-10-04 14:15:00,779.74,780.15,778.58,780.14,500.0,773.9521,774.3591,772.8007,774.3491,500.0
2024-10-04 14:20:00,780.37,780.37,780.37,780.37,200.0,774.5774,774.5774,774.5774,774.5774,200.0
2024-10-04 14:25:00,780.74,780.74,780.48,780.48,400.0,774.9447,774.9447,774.6866,774.6866,400.0
2024-10-04 14:30:00,781.74,781.74,779.84,779.84,335.0,775.9373,775.9373,774.0514,774.0514,335.0
2024-10-04 14:35:00,779.84,779.84,779.84,779.84,0.0,774.0514,774.0514,774.0514,774.0514,0.0
2024-10-04 14:40:00,779.84,779.84,779.84,779.84,0.0,774.0514,774.0514,774.0514,774.0514,0.0
2024-10-04 14:45:00,779.46,779.64,778.73,778.75,1681.0,773.6742,773.8528,772.9496,772.9695,1681.0
2024-10-04 14:50:00,778.83,780.99,778.83,780.09,2679.0,773.0489,775.1928,773.0489,774.2995,2679.0
2024-10-04 14:55:00,779.81,780.88,779.8,780.7,679.0,774.0216,775.0836,774.0117,774.905,679.0
2024-10-04 15:00:00,781.07,781.07,780.0,780.0,512.0,775.2722,775.2722,774.2102,774.2102,512.0
2024-10-04 15:05:00,781.64,782.14,781.28,781.32,1718.0,775.838,776.3343,775.4807,775.5204,1718.0
2024-10-04 15:10:00,781.97,781.97,781.19,781.68,865.0,776.1655,776.1655,775.3913,775.8777,865.0
2024-10-04 15:15:00,781.44,782.8,781.2,782.8,2099.0,775.6395,776.9894,775.4013,776.9894,2099.0
2024-10-04 15:20:00,783.15,784.52,783.15,784.27,949.0,777.3368,778.6966,777.3368,778.4485,949.0
2024-10-04 15:25:00,784.38,784.46,783.65,784.05,1568.0,778.5577,778.6371,777.8331,778.2301,1568.0
2024-10-04 15:30:00,784.4,786.0,784.4,785.92,1351.0,778.5775,780.1656,778.5775,780.0862,1351.0
2024-10-04 15:35:00,786.29,786.41,784.42,785.8,2160.0,780.4535,780.5726,778.5974,779.9671,2160.0
2024-10-04 15:40:00,786.33,786.7,786.24,786.25,1200.0,780.4932,780.8604,780.4039,780.4138,1200.0
2024-10-04 15:45:00,786.25,786.25,785.19,785.19,1400.0,780.4138,780.4138,779.3616,779.3616,1400.0
2024-10-04 15:50:00,784.6,786.82,784.36,786.66,10220.0,778.776,780.9795,778.5378,780.8207,10220.0
2024-10-04 15:55:00,786.32,788.02,786.09,787.71,17836.0,780.4833,782.1706,780.255,781.8629,17836.0
2024-10-07 09:30:00,777.73,783.21,777.25,781.85,9179.0,771.957,777.3963,771.4806,776.0464,9179.0
2024-10-07 09:35:00,782.96,787.03,782.96,786.62,1519.0,777.1482,781.188,777.1482,780.781,1519.0
2024-10-07 09:40:00,786.34,786.54,781.66,782.0,1701.0,780.5031,780.7016,775.8579,776.1953,1701.0
2024-10-07 09:45:00,781.63,785.28,780.77,785.28,1400.0,775.8281,779.451,774.9745,779.451,1400.0
2024-10-07 09:50:00,783.64,784.32,782.02,782.55,700.0,777.8232,778.4981,776.2152,776.7412,700.0
2024-10-07 09:55:00,782.64,784.98,782.36,782.81,1290.0,776.8306,779.1532,776.5527,776.9993,1290.0
2024-10-07 10:00:00,782.54,784.61,781.83,783.98,1138.0,776.7313,778.786,776.0266,778.1606,1138.0
2024-10-07 10:05:00,784.86,784.86,781.79,782.62,825.0,779.0341,779.0341,775.9869,776.8107,825.0
2024-10-07 10:10:00,783.5,784.33,781.8,783.79,1295.0,777.6842,778.508,775.9968,777.972,1295.0
2024-10-07 10:15:00,783.76,785.0,783.76,785.0,600.0,777.9423,779.1731,777.9423,779.1731,600.0
2024-10-07 10:20:00,784.96,784.96,782.03,784.11,1253.0,779.1334,779.1334,776.2251,778.2897,1253.0
2024-10-07 10:25:00,783.46,784.27,783.45,784.26,200.0,777.6445,778.4485,777.6346,778.4386,200.0
2024-10-07 10:30:00,784.32,784.88,783.32,784.88,798.0,778.4981,779.0539,777.5055,779.0539,798.0
2024-10-07 10:35:00,784.78,784.94,783.45,784.7,980.0,778.9547,779.1135,777.6346,778.8753,980.0
2024-10-07 10:40:00,783.38,784.37,781.87,783.46,1511.0,777.5651,778.5477,776.0663,777.6445,1511.0
2024-10-07 10:45:00,782.37,782.49,782.37,782.49,200.0,776.5626,776.6817,776.5626,776.6817,200.0
2024-10-07 10:50:00,783.84,784.15,783.84,784.15,300.0,778.0217,778.3294,778.0217,778.3294,300.0
2024-10-07 10:55:00,785.34,787.9,785.34,786.62,901.0,779.5105,782.0515,779.5105,780.781,901.0
2024-10-07 11:00:00,785.59,786.88,785.04,786.39,1578.0,779.7587,781.0391,779.2128,780.5527,1578.0
2024-10-07 11:05:00,784.72,785.66,783.64,785.66,2108.0,778.8951,779.8282,777.8232,779.8282,2108.0
2024-10-07 11:10:00,785.12,785.7,784.67,785.7,407.0,779.2922,779.8679,778.8455,779.8679,407.0
2024-10-07 11:15:00,786.39,786.39,785.0,785.0,700.0,780.5527,780.5527,779.1731,779.1731,700.0
2024-10-07 11:20:00,785.04,785.54,785.04,785.54,400.0,779.2128,779.7091,779.2128,779.7091,400.0
2024-10-07 11:25:00,785.82,785.96,785.71,785.72,300.0,779.987,780.1259,779.8778,779.8877,300.0
2024-10-07 11:30:00,786.0,786.0,785.99,786.0,500.0,780.1656,780.1656,780.1557,780.1656,500.0
2024-10-07 11:35:00,786.19,786.53,785.69,785.81,877.0,780.3542,780.6917,779.8579,779.977,877.0
2024-10-07 11:40:00,785.88,785.88,783.63,784.36,1185.0,780.0465,780.0465,777.8132,778.5378,1185.0
2024-10-07 11:45:00,784.71,784.77,784.69,784.7,300.0,778.8852,778.9448,778.8654,778.8753,300.0
2024-10-07 11:50:00,784.79,784.79,784.79,784.79,600.0,778.9646,778.9646,778.9646,778.9646,600.0
2024-10-07 11:55:00,784.88,784.88,784.67,784.69,951.0,779.0539,779.0539,778.8455,778.8654,951.0
2024-10-07 12:00:00,784.63,784.63,783.27,783.29,927.0,778.8058,778.8058,777.4559,777.4758,927.0
2024-10-07 12:05:00,783.29,784.12,783.09,783.82,970.0,777.4758,778.2996,777.2772,778.0018,970.0
2024-10-07 12:10:00,783.07,783.46,782.21,783.22,3638.0,777.2574,777.6445,776.4038,777.4063,3638.0
2024-10-07 12:15:00,783.8,785.58,783.6,785.58,800.0,777.982,779.7488,777.7835,779.7488,800.0
2024-10-07 12:20:00,785.11,785.11,784.79,784.79,2769.0,779.2822,779.2822,778.9646,778.9646,2769.0
2024-10-07 12:25:00,784.79,785.82,784.79,784.82,1910.0,778.9646,779.987,778.9646,778.9944,1910.0
2024-10-07 12:30:00,785.81,785.81,784.85,784.85,281.0,779.977,779.977,779.0242,779.0242,281.0
2024-10-07 12:35:00,784.83,785.1,784.83,784.9,1031.0,779.0043,779.2723,779.0043,779.0738,1031.0
2024-10-07 12:40:00,783.99,784.55,783.99,784.55,400.0,778.1706,778.7264,778.1706,778.7264,400.0
2024-10-07 12:45:00,784.61,785.06,784.01,784.01,3527.0,778.786,779.2326,778.1904,778.1904,3527.0
2024-10-07 12:50:00,784.84,784.84,784.06,784.06,600.0,779.0142,779.0142,778.24,778.24,600.0
2024-10-07 12:55:00,784.02,785.05,784.01,784.74,1615.0,778.2003,779.2227,778.1904,778.915,1615.0
2024-10-07 13:00:00,784.67,785.53,784.37,785.0,4656.0,778.8455,779.6991,778.5477,779.1731,4656.0
2024-10-07 13:05:00,785.1,785.39,784.91,785.0,2601.0,779.2723,779.5602,779.0837,779.1731,2601.0
2024-10-07 13:10:00,785.18,786.36,784.84,785.0,5752.0,779.3517,780.523,779.0142,779.1731,5752.0
2024-10-07 13:15:00,784.89,785.14,784.81,785.02,1800.0,779.0639,779.312,778.9845,779.1929,1800.0
2024-10-07 13:20:00,784.89,784.9,783.93,783.93,1109.0,779.0639,779.0738,778.111,778.111,1109.0
2024-10-07 13:25:00,784.0,784.53,783.6,783.9,1826.0,778.1805,778.7065,777.7835,778.0812,1826.0
2024-10-07 13:30:00,783.0,783.45,782.5,783.16,1247.0,777.1879,777.6346,776.6916,777.3467,1247.0
2024-10-07 13:35:00,783.16,783.81,782.66,783.22,5507.0,777.3467,777.9919,776.8504,777.4063,5507.0
2024-10-07 13:40:00,783.4,784.37,783.0,784.34,4686.0,777.5849,778.5477,777.1879,778.518,4686.0
2024-10-07 13:45:00,784.54,784.64,783.75,784.47,944.0,778.7165,778.8157,777.9323,778.647,944.0
2024-10-07 13:50:00,785.03,785.41,784.76,785.09,2753.0,779.2028,779.58,778.9348,779.2624,2753.0
2024-10-07 13:55:00,785.21,785.65,784.96,784.97,2224.0,779.3815,779.8182,779.1334,779.1433,2224.0
2024-10-07 14:00:00,785.1,785.47,782.0,782.0,1908.0,779.2723,779.6396,776.1953,776.1953,1908.0
2024-10-07 14:05:00,781.86,782.73,781.25,782.73,694.0,776.0564,776.9199,775.4509,776.9199,694.0
2024-10-07 14:10:00,783.25,784.15,783.05,783.1,618.0,777.436,778.3294,777.2375,777.2872,618.0
2024-10-07 14:15:00,783.98,783.98,783.53,783.56,600.0,778.1606,778.1606,777.714,777.7437,600.0
2024-10-07 14:20:00,783.55,783.94,783.54,783.94,225.0,777.7338,778.1209,777.7239,778.1209,225.0
2024-10-07 14:25:00,784.88,785.02,784.61,784.61,1551.0,779.0539,779.1929,778.786,778.786,1551.0
2024-10-07 14:30:00,782.82,782.82,778.76,782.01,2789.0,777.0092,777.0092,772.9794,776.2053,2789.0
2024-10-07 14:35:00,781.0,781.0,780.2,780.53,3665.0,775.2027,775.2027,774.4087,774.7362,3665.0
2024-10-07 14:40:00,780.73,781.15,780.54,780.55,2000.0,774.9348,775.3516,774.7462,774.7561,2000.0
2024-10-07 14:45:00,780.12,780.12,776.32,776.32,600.0,774.3293,774.3293,770.5575,770.5575,600.0
2024-10-07 14:50:00,777.54,777.54,776.99,777.35,400.0,771.7684,771.7684,771.2225,771.5798,400.0
2024-10-07 14:55:00,778.15,778.33,773.52,773.52,822.0,772.3739,772.5526,767.7783,767.7783,822.0
2024-10-07 15:00:00,775.09,776.32,775.09,776.32,799.0,769.3366,770.5575,769.3366,770.5575,799.0
2024-10-07 15:05:00,775.26,777.8,775.26,777.8,2737.0,769.5054,772.0265,769.5054,772.0265,2737.0
2024-10-07 15:10:00,775.62,776.19,773.86,774.75,3762.0,769.8627,770.4285,768.1157,768.9991,3762.0
2024-10-07 15:15:00,774.53,775.15,773.99,774.27,5262.0,768.7808,769.3962,768.2448,768.5227,5262.0
2024-10-07 15:20:00,775.09,775.27,773.87,774.74,2600.0,769.3366,769.5153,768.1257,768.9892,2600.0
2024-10-07 15:25:00,774.81,775.06,773.99,773.99,2400.0,769.0587,769.3068,768.2448,768.2448,2400.0
2024-10-07 15:30:00,773.16,773.77,772.47,773.53,3361.0,767.4209,768.0264,766.7361,767.7882,3361.0
2024-10-07 15:35:00,773.53,774.23,772.74,773.12,3025.0,767.7882,768.483,767.0041,767.3812,3025.0
2024-10-07 15:40:00,773.59,773.59,771.84,772.6,5716.0,767.8478,767.8478,766.1107,766.8651,5716.0
2024-10-07 15:45:00,773.03,775.93,772.73,775.85,3806.0,767.2919,770.1704,766.9941,770.091,3806.0
2024-10-07 15:50:00,776.53,780.42,775.1,779.87,11270.0,770.7659,774.6271,769.3465,774.0811,11270.0
2024-10-07 15:55:00,780.43,782.04,779.99,781.75,30879.0,774.637,776.235,774.2002,775.9472,30879.0
2024-10-08 09:30:00,781.9,783.47,774.24,774.24,9994.0,776.0961,777.6544,768.4929,768.4929,9994.0
2024-10-08 09:35:00,781.99,781.99,777.92,777.92,354.0,776.1854,776.1854,772.1456,772.1456,354.0
2024-10-08 09:40:00,781.4,781.75,780.35,780.61,912.0,775.5998,775.9472,774.5576,774.8156,912.0
2024-10-08 09:45:00,779.83,779.95,778.54,778.54,400.0,774.0414,774.1605,772.761,772.761,400.0
2024-10-08 09:50:00,778.92,782.75,777.99,782.75,536.0,773.1382,776.9398,772.2151,776.9398,536.0
2024-10-08 09:55:00,779.55,783.99,779.0,783.99,1575.0,773.7635,778.1706,773.2176,778.1706,1575.0
2024-10-08 10:00:00,785.17,787.28,785.17,786.25,1949.0,779.3418,781.4361,779.3418,780.4138,1949.0
2024-10-08 10:05:00,786.25,786.25,786.25,786.25,0.0,780.4138,780.4138,780.4138,780.4138,0.0
2024-10-08 10:10:00,787.1,788.3,786.31,786.31,3395.0,781.2575,782.4486,780.4733,780.4733,3395.0
2024-10-08 10:15:00,785.6,786.5,785.5,786.5,600.0,779.7686,780.6619,779.6693,780.6619,600.0
2024-10-08 10:20:00,786.92,786.92,783.56,786.59,3168.0,781.0788,781.0788,777.7437,780.7513,3168.0
2024-10-08 10:25:00,786.0,787.2,786.0,787.2,324.0,780.1656,781.3567,780.1656,781.3567,324.0
2024-10-08 10:30:00,786.72,787.5,785.85,787.5,3353.0,780.8803,781.6545,780.0167,781.6545,3353.0
2024-10-08 10:35:00,788.0,788.3,786.72,786.75,1398.0,782.1508,782.4486,780.8803,780.9101,1398.0
2024-10-08 10:40:00,787.34,790.86,787.34,790.86,2430.0,781.4957,784.9896,781.4957,784.9896,2430.0
2024-10-08 10:45:00,790.68,792.94,790.68,791.37,1698.0,784.8109,787.0541,784.8109,785.4958,1698.0
2024-10-08 10:50:00,792.54,793.1,790.92,791.68,1650.0,786.6571,787.2129,785.0491,785.8035,1650.0
2024-10-08 10:55:00,791.5,791.5,790.76,790.76,887.0,785.6248,785.6248,784.8903,784.8903,887.0
2024-10-08 11:00:00,791.03,792.99,790.93,791.78,2101.0,785.1583,787.1037,785.059,785.9027,2101.0
2024-10-08 11:05:00,792.25,793.0,791.86,792.75,2208.0,786.3692,787.1137,785.9821,786.8655,2208.0
2024-10-08 11:10:00,791.8,791.92,790.35,790.93,1635.0,785.9226,786.0417,784.4833,785.059,1635.0
2024-10-08 11:15:00,790.0,791.31,790.0,791.31,440.0,784.1359,785.4362,784.1359,785.4362,440.0
2024-10-08 11:20:00,790.99,791.77,790.92,790.93,1857.0,785.1186,785.8928,785.0491,785.059,1857.0
2024-10-08 11:25:00,789.88,790.66,788.81,790.66,755.0,784.0168,784.791,782.9548,784.791,755.0
2024-10-08 11:30:00,790.64,790.66,789.48,790.05,1333.0,784.7712,784.791,783.6198,784.1856,1333.0
2024-10-08 11:35:00,790.2,790.2,790.2,790.2,283.0,784.3345,784.3345,784.3345,784.3345,283.0
2024-10-08 11:40:00,791.28,791.7,791.13,791.69,1522.0,785.4064,785.8233,785.2576,785.8134,1522.0
2024-10-08 11:45:00,790.88,791.46,790.51,791.12,505.0,785.0094,785.5851,784.6422,785.2476,505.0
2024-10-08 11:50:00,791.83,793.67,791.83,793.67,721.0,785.9524,787.7787,785.9524,787.7787,721.0
2024-10-08 11:55:00,792.68,793.67,791.98,792.06,1271.0,786.7961,787.7787,786.1012,786.1807,1271.0
2024-10-08 12:00:00,792.3,792.47,790.89,791.14,900.0,786.4189,786.5876,785.0193,785.2675,900.0
2024-10-08 12:05:00,791.14,791.84,791.14,791.3,341.0,785.2675,785.9623,785.2675,785.4263,341.0
2024-10-08 12:10:00,791.48,791.62,791.24,791.62,400.0,785.605,785.7439,785.3667,785.7439,400.0
2024-10-08 12:15:00,790.97,790.97,790.96,790.97,100.0,785.0987,785.0987,785.0888,785.0987,100.0
2024-10-08 12:20:00,791.63,792.37,791.58,792.36,318.0,785.7538,786.4884,785.7042,786.4784,318.0
2024-10-08 12:25:00,791.0,791.01,789.64,789.64,2025.0,785.1285,785.1384,783.7786,783.7786,2025.0
2024-10-08 12:30:00,789.93,789.93,789.34,789.34,900.0,784.0665,784.0665,783.4808,783.4808,900.0
2024-10-08 12:35:00,788.51,789.65,788.5,789.65,250.0,782.657,783.7885,782.6471,783.7885,250.0
2024-10-08 12:40:00,788.56,789.29,788.55,789.29,500.0,782.7066,783.4312,782.6967,783.4312,500.0
2024-10-08 12:45:00,789.36,789.36,788.45,788.45,300.0,783.5007,783.5007,782.5974,782.5974,300.0
2024-10-08 12:50:00,788.66,789.05,788.51,788.82,1959.0,782.8059,783.193,782.657,782.9647,1959.0
2024-10-08 12:55:00,788.18,788.18,787.28,787.29,900.0,782.3295,782.3295,781.4361,781.4461,900.0
2024-10-08 13:00:00,787.24,787.24,785.0,785.0,2704.0,781.3964,781.3964,779.1731,779.1731,2704.0
2024-10-08 13:05:00,784.0,784.9,781.59,781.65,5274.0,778.1805,779.0738,775.7884,775.8479,5274.0
2024-10-08 13:10:00,782.0,782.01,780.02,782.0,4578.0,776.1953,776.2053,774.23,776.1953,4578.0
2024-10-08 13:15:00,780.2,780.2,778.0,779.75,2260.0,774.4087,774.4087,772.225,773.962,2260.0
2024-10-08 13:20:00,779.65,780.15,779.01,780.02,1721.0,773.8628,774.3591,773.2275,774.23,1721.0
2024-10-08 13:25:00,780.02,780.02,779.27,779.74,800.0,774.23,774.23,773.4856,773.9521,800.0
2024-10-08 13:30:00,779.0,780.65,779.0,780.3,1003.0,773.2176,774.8553,773.2176,774.5079,1003.0
2024-10-08 13:35:00,780.71,781.58,780.71,781.27,2082.0,774.9149,775.7784,774.9149,775.4707,2082.0
2024-10-08 13:40:00,782.77,783.0,781.83,781.83,1458.0,776.9596,777.1879,776.0266,776.0266,1458.0
2024-10-08 13:45:00,782.01,782.47,781.5,782.0,2511.0,776.2053,776.6618,775.699,776.1953,2511.0
2024-10-08 13:50:00,782.55,783.78,781.81,782.33,3125.0,776.7412,777.9621,776.0067,776.5229,3125.0
2024-10-08 13:55:00,782.33,784.28,782.09,784.08,1394.0,776.5229,778.4584,776.2847,778.2599,1394.0
2024-10-08 14:00:00,784.63,785.17,784.11,784.21,1533.0,778.8058,779.3418,778.2897,778.3889,1533.0
2024-10-08 14:05:00,784.88,785.38,784.15,784.29,997.0,779.0539,779.5502,778.3294,778.4683,997.0
2024-10-08 14:10:00,784.36,785.3,784.16,784.16,823.0,778.5378,779.4708,778.3393,778.3393,823.0
2024-10-08 14:15:00,784.9,785.09,784.12,785.09,507.0,779.0738,779.2624,778.2996,779.2624,507.0
2024-10-08 14:20:00,784.16,784.16,783.01,783.93,815.0,778.3393,778.3393,777.1978,778.111,815.0
2024-10-08 14:25:00,783.3,783.91,783.02,783.08,1000.0,777.4857,778.0911,777.2078,777.2673,1000.0
2024-10-08 14:30:00,783.29,783.47,782.38,782.73,1164.0,777.4758,777.6544,776.5725,776.9199,1164.0
2024-10-08 14:35:00,783.36,785.5,783.36,784.75,2323.0,777.5452,779.6693,777.5452,778.9249,2323.0
2024-10-08 14:40:00,785.48,785.48,783.6,783.6,2474.0,779.6495,779.6495,777.7835,777.7835,2474.0
2024-10-08 14:45:00,784.07,784.07,783.62,783.88,4849.0,778.25,778.25,777.8033,778.0614,4849.0
2024-10-08 14:50:00,783.35,784.63,783.35,784.06,1500.0,777.5353,778.8058,777.5353,778.24,1500.0
2024-10-08 14:55:00,784.62,785.2,784.5,785.2,1827.0,778.7959,779.3716,778.6768,779.3716,1827.0
2024-10-08 15:00:00,785.37,785.37,783.39,783.39,3151.0,779.5403,779.5403,777.575,777.575,3151.0
2024-10-08 15:05:00,783.6,784.14,783.17,783.96,1815.0,777.7835,778.3194,777.3566,778.1408,1815.0
2024-10-08 15:10:00,783.4,784.81,783.4,784.55,700.0,777.5849,778.9845,777.5849,778.7264,700.0
2024-10-08 15:15:00,784.43,785.71,784.14,785.0,4032.0,778.6073,779.8778,778.3194,779.1731,4032.0
2024-10-08 15:20:00,785.0,785.01,783.57,784.16,3752.0,779.1731,779.183,777.7537,778.3393,3752.0
2024-10-08 15:25:00,784.14,784.53,784.11,784.49,1248.0,778.3194,778.7065,778.2897,778.6668,1248.0
2024-10-08 15:30:00,784.23,786.17,783.68,786.17,3701.0,778.4088,780.3344,777.8629,780.3344,3701.0
2024-10-08 15:35:00,786.18,786.57,785.64,786.24,2715.0,780.3443,780.7314,779.8083,780.4039,2715.0
2024-10-08 15:40:00,785.64,785.66,784.0,784.0,4005.0,779.8083,779.8282,778.1805,778.1805,4005.0
2024-10-08 15:45:00,784.03,784.03,782.96,783.96,3332.0,778.2103,778.2103,777.1482,778.1408,3332.0
2024-10-08 15:50:00,784.02,786.14,782.97,786.14,7432.0,778.2003,780.3046,777.1581,780.3046,7432.0
2024-10-08 15:55:00,786.13,786.15,783.0,783.87,13624.0,780.2947,780.3145,777.1879,778.0514,13624.0
2024-10-09 09:30:00,782.03,784.54,780.35,782.35,6528.0,776.2251,778.7165,774.5576,776.5427,6528.0
2024-10-09 09:35:00,781.03,782.95,781.03,782.32,1100.0,775.2325,777.1383,775.2325,776.513,1100.0
2024-10-09 09:40:00,781.65,781.96,780.57,781.96,800.0,775.8479,776.1556,774.7759,776.1556,800.0
2024-10-09 09:45:00,783.59,784.35,782.66,784.35,555.0,777.7735,778.5279,776.8504,778.5279,555.0
2024-10-09 09:50:00,784.48,785.47,783.0,783.82,1245.0,778.6569,779.6396,777.1879,778.0018,1245.0
2024-10-09 09:55:00,787.25,789.25,785.87,788.32,2541.0,781.4064,783.3915,780.0366,782.4684,2541.0
2024-10-09 10:00:00,788.7,792.38,788.7,790.33,1888.0,782.8456,786.4983,782.8456,784.4635,1888.0
2024-10-09 10:05:00,790.39,793.17,790.39,791.12,954.0,784.523,787.2824,784.523,785.2476,954.0
2024-10-09 10:10:00,793.58,793.96,792.05,792.05,2119.0,787.6894,788.0665,786.1707,786.1707,2119.0
2024-10-09 10:15:00,794.0,794.0,792.94,793.38,900.0,788.1063,788.1063,787.0541,787.4909,900.0
2024-10-09 10:20:00,794.38,795.75,793.57,795.63,2195.0,788.4834,789.8433,787.6794,789.7242,2195.0
2024-10-09 10:25:00,795.95,797.6,795.11,796.46,3267.0,790.0418,791.6795,789.208,790.548,3267.0
2024-10-09 10:30:00,796.02,796.66,795.34,795.92,800.0,790.1113,790.7465,789.4363,790.012,800.0
2024-10-09 10:35:00,796.61,796.63,795.76,796.19,712.0,790.6969,790.7167,789.8532,790.28,712.0
2024-10-09 10:40:00,797.05,797.83,794.91,795.97,5326.0,791.1336,791.9078,789.0095,790.0616,5326.0
2024-10-09 10:45:00,796.3,796.38,794.95,794.95,1058.0,790.3892,790.4686,789.0492,789.0492,1058.0
2024-10-09 10:50:00,795.0,795.0,793.05,793.64,1730.0,789.0988,789.0988,787.1633,787.7489,1730.0
2024-10-09 10:55:00,795.68,795.68,794.75,795.56,2255.0,789.7738,789.7738,788.8507,789.6547,2255.0
2024-10-09 11:00:00,796.65,797.71,795.82,797.15,1620.0,790.7366,791.7887,789.9127,791.2329,1620.0
2024-10-09 11:05:00,795.34,796.36,795.34,795.83,3178.0,789.4363,790.4487,789.4363,789.9227,3178.0
2024-10-09 11:10:00,796.95,797.33,796.42,796.68,1335.0,791.0344,791.4115,790.5083,790.7664,1335.0
2024-10-09 11:15:00,796.96,797.2,795.83,797.2,1496.0,791.0443,791.2825,789.9227,791.2825,1496.0
2024-10-09 11:20:00,797.27,798.05,796.85,797.01,1924.0,791.352,792.1262,790.9351,791.0939,1924.0
2024-10-09 11:25:00,797.1,797.48,797.04,797.48,416.0,791.1832,791.5604,791.1237,791.5604,416.0
2024-10-09 11:30:00,797.48,798.92,797.48,798.89,1076.0,791.5604,792.9897,791.5604,792.96,1076.0
2024-10-09 11:35:00,800.43,801.0,799.93,800.23,2099.0,794.4885,795.0543,793.9922,794.29,2099.0
2024-10-09 11:40:00,799.22,800.75,799.22,800.23,950.0,793.2875,794.8061,793.2875,794.29,950.0
2024-10-09 11:45:00,800.23,801.03,799.48,800.7,1042.0,794.29,795.0841,793.5456,794.7565,1042.0
2024-10-09 11:50:00,801.32,802.2,801.32,802.08,2325.0,795.3719,796.2454,795.3719,796.1263,2325.0
2024-10-09 11:55:00,802.55,802.97,802.0,802.97,1300.0,796.5928,797.0097,796.0469,797.0097,1300.0
2024-10-09 12:00:00,803.2,803.2,800.09,800.26,1600.0,797.238,797.238,794.151,794.3198,1600.0
2024-10-09 12:05:00,799.13,800.56,799.12,800.11,2025.0,793.1982,794.6176,793.1882,794.1709,2025.0
2024-10-09 12:10:00,800.3,800.91,799.01,799.01,1325.0,794.3595,794.965,793.0791,793.0791,1325.0
2024-10-09 12:15:00,798.89,799.41,798.23,798.62,700.0,792.96,793.4761,792.3049,792.692,700.0
2024-10-09 12:20:00,797.47,799.53,797.47,799.04,1110.0,791.5505,793.5952,791.5505,793.1088,1110.0
2024-10-09 12:25:00,798.69,800.0,798.66,800.0,800.0,792.7614,794.0617,792.7317,794.0617,800.0
2024-10-09 12:30:00,800.0,800.49,799.63,800.49,1073.0,794.0617,794.5481,793.6945,794.5481,1073.0
2024-10-09 12:35:00,799.82,801.1,799.25,800.97,2015.0,793.8831,795.1536,793.3173,795.0245,2015.0
2024-10-09 12:40:00,800.61,801.76,800.54,801.11,1258.0,794.6672,795.8087,794.5977,795.1635,1258.0
2024-10-09 12:45:00,802.14,802.55,800.87,802.09,1225.0,796.1858,796.5928,794.9253,796.1362,1225.0
2024-10-09 12:50:00,800.26,800.27,799.25,799.94,1119.0,794.3198,794.3297,793.3173,794.0022,1119.0
2024-10-09 12:55:00,799.44,799.72,799.21,799.21,300.0,793.5059,793.7838,793.2776,793.2776,300.0
2024-10-09 13:00:00,799.09,799.35,799.06,799.25,1049.0,793.1585,793.4165,793.1287,793.3173,1049.0
2024-10-09 13:05:00,799.63,799.64,798.98,799.0,2831.0,793.6945,793.7044,793.0493,793.0691,2831.0
2024-10-09 13:10:00,799.65,799.65,798.22,799.18,300.0,793.7143,793.7143,792.2949,793.2478,300.0
2024-10-09 13:15:00,800.15,801.63,800.15,800.44,1341.0,794.2106,795.6796,794.2106,794.4984,1341.0
2024-10-09 13:20:00,801.66,801.66,800.71,800.71,200.0,795.7094,795.7094,794.7664,794.7664,200.0
2024-10-09 13:25:00,800.47,800.47,799.81,799.81,500.0,794.5282,794.5282,793.8731,793.8731,500.0
2024-10-09 13:30:00,799.36,799.87,799.36,799.53,416.0,793.4265,793.9327,793.4265,793.5952,416.0
2024-10-09 13:35:00,800.0,800.19,799.28,800.15,960.0,794.0617,794.2503,793.3471,794.2106,960.0
2024-10-09 13:40:00,801.59,801.59,801.03,801.03,448.0,795.6399,795.6399,795.0841,795.0841,448.0
2024-10-09 13:45:00,802.93,802.93,800.69,800.7,938.0,796.97,796.97,794.7466,794.7565,938.0
2024-10-09 13:50:00,798.9,799.39,798.12,799.39,1025.0,792.9699,793.4562,792.1957,793.4562,1025.0
2024-10-09 13:55:00,799.71,800.76,798.55,800.76,1040.0,793.7739,794.8161,792.6225,794.8161,1040.0
2024-10-09 14:00:00,799.81,799.81,799.81,799.81,100.0,793.8731,793.8731,793.8731,793.8731,100.0
2024-10-09 14:05:00,801.37,801.48,800.4,800.74,900.0,795.4215,795.5307,794.4587,794.7962,900.0
2024-10-09 14:10:00,801.05,801.06,799.65,800.19,900.0,795.1039,795.1138,793.7143,794.2503,900.0
2024-10-09 14:15:00,801.39,801.62,799.97,800.66,1787.0,795.4414,795.6697,794.0319,794.7168,1787.0
2024-10-09 14:20:00,799.8,800.7,799.8,800.43,1205.0,793.8632,794.7565,793.8632,794.4885,1205.0
2024-10-09 14:25:00,802.19,803.38,802.19,803.38,718.0,796.2355,797.4166,796.2355,797.4166,718.0
2024-10-09 14:30:00,802.39,802.57,801.35,801.36,950.0,796.434,796.6126,795.4017,795.4116,950.0
2024-10-09 14:35:00,801.51,801.72,801.04,801.47,1073.0,795.5605,795.7689,795.094,795.5208,1073.0
2024-10-09 14:40:00,800.81,802.88,800.81,801.54,1951.0,794.8657,796.9203,794.8657,795.5903,1951.0
2024-10-09 14:45:00,802.82,803.33,801.44,802.45,800.0,796.8608,797.367,795.491,796.4935,800.0
2024-10-09 14:50:00,802.43,803.24,802.02,802.39,811.0,796.4737,797.2777,796.0667,796.434,811.0
2024-10-09 14:55:00,802.36,803.5,802.36,803.5,900.0,796.4042,797.5357,796.4042,797.5357,900.0
2024-10-09 15:00:00,802.44,804.27,802.44,804.27,2122.0,796.4836,798.3,796.4836,798.3,2122.0
2024-10-09 15:05:00,804.5,805.0,803.75,804.12,1379.0,798.5283,799.0246,797.7839,798.1511,1379.0
2024-10-09 15:10:00,803.47,804.19,803.28,803.85,3914.0,797.506,798.2206,797.3174,797.8831,3914.0
2024-10-09 15:15:00,804.74,805.53,803.57,804.28,2215.0,798.7665,799.5507,797.6052,798.3099,2215.0
2024-10-09 15:20:00,804.77,805.54,804.28,805.22,1849.0,798.7963,799.5606,798.3099,799.243,1849.0
2024-10-09 15:25:00,803.88,804.53,803.04,803.04,4054.0,797.9129,798.5581,797.0792,797.0792,4054.0
2024-10-09 15:30:00,803.66,806.24,803.36,806.24,3171.0,797.6945,800.2554,797.3968,800.2554,3171.0
2024-10-09 15:35:00,805.59,805.86,804.3,804.31,2772.0,799.6102,799.8782,798.3298,798.3397,2772.0
2024-10-09 15:40:00,804.88,806.07,804.86,804.86,3412.0,798.9055,800.0867,798.8856,798.8856,3412.0
2024-10-09 15:45:00,805.3,805.64,804.3,805.64,1610.0,799.3224,799.6599,798.3298,799.6599,1610.0
2024-10-09 15:50:00,804.61,806.78,804.48,806.04,9151.0,798.6375,800.7914,798.5085,800.0569,9151.0
2024-10-09 15:55:00,806.17,806.17,803.25,804.15,19040.0,800.1859,800.1859,797.2876,798.1809,19040.0
2024-10-10 09:30:00,791.35,795.3,791.35,795.3,7442.0,785.4759,789.3966,785.4759,789.3966,7442.0
2024-10-10 09:35:00,792.96,794.06,790.0,792.06,1150.0,787.074,788.1658,784.1359,786.1807,1150.0
2024-10-10 09:40:00,791.43,792.34,789.87,791.57,3367.0,785.5553,786.4586,784.0069,785.6943,3367.0
2024-10-10 09:45:00,790.61,791.41,787.61,787.92,4648.0,784.7414,785.5355,781.7637,782.0714,4648.0
2024-10-10 09:50:00,787.63,789.4,787.0,788.56,1792.0,781.7835,783.5404,781.1582,782.7066,1792.0
2024-10-10 09:55:00,788.63,791.63,788.62,790.09,1286.0,782.7761,785.7538,782.7662,784.2253,1286.0
2024-10-10 10:00:00,790.87,790.87,790.86,790.87,120.0,784.9995,784.9995,784.9896,784.9995,120.0
2024-10-10 10:05:00,790.57,792.44,789.86,791.36,3760.0,784.7017,786.5578,783.997,785.4858,3760.0
2024-10-10 10:10:00,792.27,794.38,792.27,793.91,1386.0,786.3891,788.4834,786.3891,788.0169,1386.0
2024-10-10 10:15:00,795.33,795.33,794.08,794.74,622.0,789.4264,789.4264,788.1857,788.8408,622.0
2024-10-10 10:20:00,793.75,793.75,792.01,793.45,526.0,787.8581,787.8581,786.131,787.5603,526.0
2024-10-10 10:25:00,793.62,794.55,792.53,793.92,802.0,787.7291,788.6522,786.6472,788.0268,802.0
2024-10-10 10:30:00,795.03,795.1,794.31,795.09,758.0,789.1286,789.1981,788.414,789.1882,758.0
2024-10-10 10:35:00,792.89,795.25,792.06,795.25,1015.0,787.0045,789.347,786.1807,789.347,1015.0
2024-10-10 10:40:00,794.23,796.72,794.23,796.41,2246.0,788.3345,790.8061,788.3345,790.4984,2246.0
2024-10-10 10:45:00,795.65,796.57,794.8,795.38,1800.0,789.744,790.6572,788.9003,789.476,1800.0
2024-10-10 10:50:00,795.3,795.3,794.01,794.05,1316.0,789.3966,789.3966,788.1162,788.1559,1316.0
2024-10-10 10:55:00,794.05,796.98,794.05,794.57,2701.0,788.1559,791.0641,788.1559,788.672,2701.0
2024-10-10 11:00:00,793.68,794.58,793.68,794.58,354.0,787.7886,788.6819,787.7886,788.6819,354.0
2024-10-10 11:05:00,794.99,794.99,793.76,793.76,425.0,789.0889,789.0889,787.868,787.868,425.0
2024-10-10 11:10:00,793.59,794.52,793.58,794.1,3105.0,787.6993,788.6224,787.6894,788.2055,3105.0
2024-10-10 11:15:00,795.12,795.12,794.81,794.81,210.0,789.2179,789.2179,788.9102,788.9102,210.0
2024-10-10 11:20:00,794.14,795.37,793.77,793.77,300.0,788.2452,789.4661,787.878,787.878,300.0
2024-10-10 11:25:00,795.09,795.87,795.07,795.25,1066.0,789.1882,789.9624,789.1683,789.347,1066.0
2024-10-10 11:30:00,795.52,795.99,794.73,794.73,464.0,789.615,790.0815,788.8308,788.8308,464.0
2024-10-10 11:35:00,794.92,797.6,794.91,797.6,4130.0,789.0194,791.6795,789.0095,791.6795,4130.0
2024-10-10 11:40:00,796.17,796.18,795.47,795.72,1236.0,790.2601,790.2701,789.5653,789.8135,1236.0
2024-10-10 11:45:00,796.27,797.45,796.27,797.06,600.0,790.3594,791.5306,790.3594,791.1435,600.0
2024-10-10 11:50:00,797.1,797.27,796.37,796.51,1024.0,791.1832,791.352,790.4587,790.5976,1024.0
2024-10-10 11:55:00,797.0,798.7,796.98,798.55,1822.0,791.084,792.7714,791.0641,792.6225,1822.0
2024-10-10 12:00:00,798.15,799.2,797.92,799.13,1285.0,792.2254,793.2677,791.9972,793.1982,1285.0
2024-10-10 12:05:00,799.64,799.64,798.5,798.55,900.0,793.7044,793.7044,792.5728,792.6225,900.0
2024-10-10 12:10:00,799.82,799.82,798.14,798.14,741.0,793.8831,793.8831,792.2155,792.2155,741.0
2024-10-10 12:15:00,798.69,798.89,798.68,798.89,335.0,792.7614,792.96,792.7515,792.96,335.0
2024-10-10 12:20:00,798.17,798.17,796.83,796.83,850.0,792.2453,792.2453,790.9152,790.9152,850.0
2024-10-10 12:25:00,797.03,797.04,794.9,794.9,371.0,791.1138,791.1237,788.9996,788.9996,371.0
2024-10-10 12:30:00,794.95,796.15,794.68,796.15,1379.0,789.0492,790.2403,788.7812,790.2403,1379.0
2024-10-10 12:35:00,796.76,796.76,796.76,796.76,100.0,790.8458,790.8458,790.8458,790.8458,100.0
2024-10-10 12:40:00,796.77,796.77,795.47,795.47,502.0,790.8557,790.8557,789.5653,789.5653,502.0
2024-10-10 12:45:00,794.84,794.84,794.84,794.84,100.0,788.94,788.94,788.94,788.94,100.0
2024-10-10 12:50:00,794.35,795.87,794.35,795.87,407.0,788.4537,789.9624,788.4537,789.9624,407.0
2024-10-10 12:55:00,795.48,796.15,795.47,796.14,802.0,789.5753,790.2403,789.5653,790.2304,802.0
2024-10-10 13:00:00,795.54,797.0,795.53,797.0,821.0,789.6348,791.084,789.6249,791.084,821.0
2024-10-10 13:05:00,795.43,796.17,792.67,793.05,2626.0,789.5256,790.2601,786.7861,787.1633,2626.0
2024-10-10 13:10:00,793.05,794.18,792.95,793.24,2527.0,787.1633,788.2849,787.064,787.3519,2527.0
2024-10-10 13:15:00,793.24,793.94,793.09,793.48,2192.0,787.3519,788.0467,787.203,787.5901,2192.0
2024-10-10 13:20:00,793.48,794.7,793.48,794.5,2165.0,787.5901,788.8011,787.5901,788.6025,2165.0
2024-10-10 13:25:00,794.26,795.0,793.85,794.59,2175.0,788.3643,789.0988,787.9574,788.6919,2175.0
2024-10-10 13:30:00,795.11,795.11,793.53,794.48,761.0,789.208,789.208,787.6397,788.5827,761.0
2024-10-10 13:35:00,794.44,795.8,794.44,795.0,1300.0,788.543,789.8929,788.543,789.0988,1300.0
2024-10-10 13:40:00,793.84,794.0,793.38,794.0,450.0,787.9474,788.1063,787.4909,788.1063,450.0
2024-10-10 13:45:00,792.59,792.59,791.6,792.0,2400.0,786.7067,786.7067,785.7241,786.1211,2400.0
2024-10-10 13:50:00,791.46,791.96,790.0,791.96,4252.0,785.5851,786.0814,784.1359,786.0814,4252.0
2024-10-10 13:55:00,792.0,793.0,791.67,793.0,1799.0,786.1211,787.1137,785.7935,787.1137,1799.0
2024-10-10 14:00:00,792.0,792.05,792.0,792.05,519.0,786.1211,786.1707,786.1211,786.1707,519.0
2024-10-10 14:05:00,791.09,792.0,791.09,792.0,654.0,785.2179,786.1211,785.2179,786.1211,654.0
2024-10-10 14:10:00,791.67,791.67,791.64,791.64,200.0,785.7935,785.7935,785.7638,785.7638,200.0
2024-10-10 14:15:00,791.14,791.58,790.16,791.58,1328.0,785.2675,785.7042,784.2948,785.7042,1328.0
2024-10-10 14:20:00,791.75,792.0,791.39,791.58,1150.0,785.873,786.1211,785.5156,785.7042,1150.0
2024-10-10 14:25:00,790.82,792.0,790.75,790.92,487.0,784.9499,786.1211,784.8804,785.0491,487.0
2024-10-10 14:30:00,791.1,792.22,791.1,791.7,1831.0,785.2278,786.3395,785.2278,785.8233,1831.0
2024-10-10 14:35:00,792.5,792.5,791.1,791.3,1922.0,786.6174,786.6174,785.2278,785.4263,1922.0
2024-10-10 14:40:00,791.73,791.73,790.0,791.05,1271.0,785.8531,785.8531,784.1359,785.1782,1271.0
2024-10-10 14:45:00,792.4,792.89,791.83,792.89,300.0,786.5181,787.0045,785.9524,787.0045,300.0
2024-10-10 14:50:00,791.93,793.71,791.9,792.88,4522.0,786.0516,787.8184,786.0218,786.9946,4522.0
2024-10-10 14:55:00,793.0,793.01,792.23,793.0,1300.0,787.1137,787.1236,786.3494,787.1137,1300.0
2024-10-10 15:00:00,792.02,792.02,791.99,791.99,400.0,786.141,786.141,786.1112,786.1112,400.0
2024-10-10 15:05:00,791.38,791.76,790.14,791.76,1437.0,785.5057,785.8829,784.2749,785.8829,1437.0
2024-10-10 15:10:00,791.85,792.0,791.0,791.69,1864.0,785.9722,786.1211,785.1285,785.8134,1864.0
2024-10-10 15:15:00,791.5,794.51,791.5,794.5,2652.0,785.6248,788.6125,785.6248,788.6025,2652.0
2024-10-10 15:20:00,794.63,795.39,793.57,793.57,12201.0,788.7316,789.4859,787.6794,787.6794,12201.0
2024-10-10 15:25:00,793.12,794.49,792.77,794.49,800.0,787.2328,788.5926,786.8854,788.5926,800.0
2024-10-10 15:30:00,794.48,795.0,793.64,793.86,21880.0,788.5827,789.0988,787.7489,787.9673,21880.0
2024-10-10 15:35:00,794.13,794.34,794.13,794.34,208.0,788.2353,788.4437,788.2353,788.4437,208.0
2024-10-10 15:40:00,793.67,795.1,792.85,795.1,4994.0,787.7787,789.1981,786.9648,789.1981,4994.0
2024-10-10 15:45:00,794.92,795.46,794.92,795.35,900.0,789.0194,789.5554,789.0194,789.4462,900.0
2024-10-10 15:50:00,796.0,798.53,795.03,798.53,4501.0,790.0914,792.6026,789.1286,792.6026,4501.0
2024-10-10 15:55:00,797.5,798.84,796.58,798.04,7442.0,791.5803,792.9103,790.6671,792.1163,7442.0
2024-10-11 09:30:00,792.01,796.65,792.01,795.65,11814.0,786.131,790.7366,786.131,789.744,11814.0
2024-10-11 09:35:00,795.5,796.4,793.85,795.41,25579.0,789.5951,790.4884,787.9574,789.5058,25579.0
2024-10-11 09:40:00,795.3,797.97,794.35,796.82,12527.0,789.3966,792.0468,788.4537,790.9053,12527.0
2024-10-11 09:45:00,797.18,797.75,795.08,795.72,3532.0,791.2626,791.8284,789.1782,789.8135,3532.0
2024-10-11 09:50:00,795.36,797.15,795.21,796.0,9279.0,789.4562,791.2329,789.3073,790.0914,9279.0
2024-10-11 09:55:00,796.17,797.24,794.05,794.06,7040.0,790.2601,791.3222,788.1559,788.1658,7040.0
2024-10-11 10:00:00,793.65,795.53,793.31,795.22,1700.0,787.7589,789.6249,787.4214,789.3172,1700.0
2024-10-11 10:05:00,795.6,799.0,794.31,798.01,19123.0,789.6944,793.0691,788.414,792.0865,19123.0
2024-10-11 10:10:00,798.08,800.61,798.0,799.38,25227.0,792.156,794.6672,792.0766,793.4463,25227.0
2024-10-11 10:15:00,799.25,800.99,799.25,799.74,4690.0,793.3173,795.0444,793.3173,793.8036,4690.0
2024-10-11 10:20:00,800.59,801.76,799.19,801.75,7561.0,794.6473,795.8087,793.2577,795.7987,7561.0
2024-10-11 10:25:00,800.5,802.85,800.5,800.68,5650.0,794.558,796.8906,794.558,794.7367,5650.0
2024-10-11 10:30:00,801.55,801.91,798.83,798.83,4934.0,795.6002,795.9575,792.9004,792.9004,4934.0
2024-10-11 10:35:00,799.0,799.22,798.01,798.01,1400.0,793.0691,793.2875,792.0865,792.0865,1400.0
2024-10-11 10:40:00,799.13,799.13,798.15,798.79,719.0,793.1982,793.1982,792.2254,792.8607,719.0
2024-10-11 10:45:00,798.0,798.61,796.11,796.37,2269.0,792.0766,792.682,790.2006,790.4587,2269.0
2024-10-11 10:50:00,797.85,797.85,796.92,797.56,1104.0,791.9277,791.9277,791.0046,791.6398,1104.0
2024-10-11 10:55:00,798.53,798.82,798.52,798.82,328.0,792.6026,792.8905,792.5927,792.8905,328.0
2024-10-11 11:00:00,800.07,801.06,800.07,801.06,12222.0,794.1312,795.1138,794.1312,795.1138,12222.0
2024-10-11 11:05:00,801.09,801.91,800.96,800.96,3173.0,795.1436,795.9575,795.0146,795.0146,3173.0
2024-10-11 11:10:00,800.94,801.01,800.42,800.42,1401.0,794.9947,795.0642,794.4786,794.4786,1401.0
2024-10-11 11:15:00,800.67,801.49,799.56,799.69,6129.0,794.7267,795.5407,793.625,793.754,6129.0
2024-10-11 11:20:00,799.69,800.73,799.6,799.84,3896.0,793.754,794.7863,793.6647,793.9029,3896.0
2024-10-11 11:25:00,800.13,800.94,800.11,800.54,8963.0,794.1908,794.9947,794.1709,794.5977,8963.0
2024-10-11 11:30:00,800.72,802.77,800.68,802.77,3399.0,794.7764,796.8112,794.7367,796.8112,3399.0
2024-10-11 11:35:00,802.17,802.38,801.65,801.66,300.0,796.2156,796.424,795.6995,795.7094,300.0
2024-10-11 11:40:00,801.96,801.96,801.59,801.79,404.0,796.0072,796.0072,795.6399,795.8384,404.0
2024-10-11 11:45:00,801.28,801.33,801.08,801.33,3598.0,795.3322,795.3818,795.1337,795.3818,3598.0
2024-10-11 11:50:00,802.02,803.28,801.98,803.28,500.0,796.0667,797.3174,796.027,797.3174,500.0
2024-10-11 11:55:00,803.45,804.01,803.12,803.99,1154.0,797.4861,798.0419,797.1586,798.0221,1154.0
2024-10-11 12:00:00,803.97,804.51,803.81,803.81,800.0,798.0022,798.5382,797.8434,797.8434,800.0
2024-10-11 12:05:00,804.63,806.34,804.63,806.34,1288.0,798.6573,800.3547,798.6573,800.3547,1288.0
2024-10-11 12:10:00,805.81,805.87,803.4,803.9,2200.0,799.8286,799.8881,797.4365,797.9328,2200.0
2024-10-11 12:15:00,805.2,805.2,804.94,804.94,258.0,799.2231,799.2231,798.965,798.965,258.0
2024-10-11 12:20:00,803.82,803.95,803.81,803.95,517.0,797.8534,797.9824,797.8434,797.9824,517.0
2024-10-11 12:25:00,803.55,803.55,801.87,803.09,1102.0,797.5854,797.5854,795.9178,797.1288,1102.0
2024-10-11 12:30:00,803.09,803.09,803.09,803.09,0.0,797.1288,797.1288,797.1288,797.1288,0.0
2024-10-11 12:35:00,801.8,801.89,801.1,801.85,1009.0,795.8484,795.9377,795.1536,795.898,1009.0
2024-10-11 12:40:00,801.0,801.21,801.0,801.21,225.0,795.0543,795.2627,795.0543,795.2627,225.0
2024-10-11 12:45:00,800.08,800.48,800.07,800.28,825.0,794.1411,794.5382,794.1312,794.3396,825.0
2024-10-11 12:50:00,801.05,801.05,801.04,801.05,100.0,795.1039,795.1039,795.094,795.1039,100.0
2024-10-11 12:55:00,800.0,802.0,800.0,802.0,400.0,794.0617,796.0469,794.0617,796.0469,400.0
2024-10-11 13:00:00,802.03,802.7,801.56,801.56,603.0,796.0766,796.7417,795.6101,795.6101,603.0
2024-10-11 13:05:00,801.77,801.77,800.77,801.21,806.0,795.8186,795.8186,794.826,795.2627,806.0
2024-10-11 13:10:00,800.82,800.82,800.82,800.82,100.0,794.8756,794.8756,794.8756,794.8756,100.0
2024-10-11 13:15:00,800.8,800.8,800.8,800.8,200.0,794.8558,794.8558,794.8558,794.8558,200.0
2024-10-11 13:20:00,800.95,800.95,800.94,800.95,100.0,795.0047,795.0047,794.9947,795.0047,100.0
2024-10-11 13:25:00,801.23,802.51,801.23,802.51,600.0,795.2826,796.5531,795.2826,796.5531,600.0
2024-10-11 13:30:00,802.25,802.25,801.76,801.8,1685.0,796.295,796.295,795.8087,795.8484,1685.0
2024-10-11 13:35:00,801.71,802.76,801.3,802.76,1400.0,795.759,796.8012,795.3521,796.8012,1400.0
2024-10-11 13:40:00,802.49,802.49,801.7,802.24,600.0,796.5332,796.5332,795.7491,796.2851,600.0
2024-10-11 13:45:00,802.76,803.0,802.76,803.0,300.0,796.8012,797.0394,796.8012,797.0394,300.0
2024-10-11 13:50:00,803.0,803.0,802.75,802.75,508.0,797.0394,797.0394,796.7913,796.7913,508.0
2024-10-11 13:55:00,802.55,802.55,802.11,802.11,721.0,796.5928,796.5928,796.1561,796.1561,721.0
2024-10-11 14:00:00,801.59,802.64,801.59,802.64,300.0,795.6399,796.6821,795.6399,796.6821,300.0
2024-10-11 14:05:00,803.24,803.24,803.24,803.24,100.0,797.2777,797.2777,797.2777,797.2777,100.0
2024-10-11 14:10:00,803.8,803.81,803.13,803.13,200.0,797.8335,797.8434,797.1685,797.1685,200.0
2024-10-11 14:15:00,804.02,804.16,803.4,803.4,700.0,798.0519,798.1908,797.4365,797.4365,700.0
2024-10-11 14:20:00,803.4,803.4,803.4,803.4,0.0,797.4365,797.4365,797.4365,797.4365,0.0
2024-10-11 14:25:00,803.4,803.4,803.4,803.4,0.0,797.4365,797.4365,797.4365,797.4365,0.0
2024-10-11 14:30:00,803.7,804.3,802.98,802.98,400.0,797.7343,798.3298,797.0196,797.0196,400.0
2024-10-11 14:35:00,804.21,804.21,802.42,802.42,1400.0,798.2405,798.2405,796.4638,796.4638,1400.0
2024-10-11 14:40:00,802.75,803.47,802.74,803.3,400.0,796.7913,797.506,796.7814,797.3372,400.0
2024-10-11 14:45:00,803.3,805.0,803.3,804.36,1126.0,797.3372,799.0246,797.3372,798.3894,1126.0
2024-10-11 14:50:00,804.37,804.37,804.19,804.19,518.0,798.3993,798.3993,798.2206,798.2206,518.0
2024-10-11 14:55:00,804.07,804.85,804.05,804.85,500.0,798.1015,798.8757,798.0817,798.8757,500.0
2024-10-11 15:00:00,804.43,804.43,804.05,804.06,400.0,798.4588,798.4588,798.0817,798.0916,400.0
2024-10-11 15:05:00,804.33,806.42,803.83,805.29,4146.0,798.3596,800.4341,797.8633,799.3124,4146.0
2024-10-11 15:10:00,804.71,805.21,804.55,805.07,600.0,798.7368,799.233,798.5779,799.0941,600.0
2024-10-11 15:15:00,805.6,806.1,805.28,806.1,900.0,799.6201,800.1164,799.3025,800.1164,900.0
2024-10-11 15:20:00,805.2,805.2,804.61,804.61,1262.0,799.2231,799.2231,798.6375,798.6375,1262.0
2024-10-11 15:25:00,803.75,804.51,803.75,804.5,500.0,797.7839,798.5382,797.7839,798.5283,500.0
2024-10-11 15:30:00,804.5,805.22,803.99,805.22,1567.0,798.5283,799.243,798.0221,799.243,1567.0
2024-10-11 15:35:00,805.22,805.91,804.36,804.44,1558.0,799.243,799.9278,798.3894,798.4688,1558.0
2024-10-11 15:40:00,804.25,804.34,803.38,803.59,1220.0,798.2802,798.3695,797.4166,797.6251,1220.0
2024-10-11 15:45:00,803.47,803.93,803.25,803.93,1526.0,797.506,797.9625,797.2876,797.9625,1526.0
2024-10-11 15:50:00,803.73,805.97,803.68,805.29,3592.0,797.764,799.9874,797.7144,799.3124,3592.0
2024-10-11 15:55:00,805.48,805.48,803.08,803.59,6999.0,799.501,799.501,797.1189,797.6251,6999.0
2024-10-14 09:30:00,809.37,817.68,809.37,814.15,9610.0,803.3622,811.6105,803.3622,808.1067,9610.0
2024-10-14 09:35:00,817.87,821.0,816.02,817.49,6220.0,811.7991,814.9058,809.9628,811.4219,6220.0
2024-10-14 09:40:00,817.54,821.0,817.54,821.0,716.0,811.4715,814.9058,811.4715,814.9058,716.0
2024-10-14 09:45:00,820.96,827.18,820.96,826.53,3427.0,814.8661,821.04,814.8661,820.3948,3427.0
2024-10-14 09:50:00,825.99,830.0,825.87,825.87,7640.0,819.8588,823.839,819.7397,819.7397,7640.0
2024-10-14 09:55:00,826.28,828.34,826.14,827.19,600.0,820.1466,822.1914,820.0077,821.0499,600.0
2024-10-14 10:00:00,827.81,827.81,824.14,825.54,2457.0,821.6653,821.6653,818.0225,819.4121,2457.0
2024-10-14 10:05:00,825.54,827.03,825.32,826.01,3292.0,819.4121,820.8911,819.1938,819.8786,3292.0
2024-10-14 10:10:00,825.92,827.36,824.59,824.59,2115.0,819.7893,821.2186,818.4692,818.4692,2115.0
2024-10-14 10:15:00,824.75,824.75,822.13,824.13,1300.0,818.628,818.628,816.0274,818.0126,1300.0
2024-10-14 10:20:00,823.41,824.0,823.4,824.0,200.0,817.2979,817.8836,817.288,817.8836,200.0
2024-10-14 10:25:00,825.73,826.63,824.59,824.59,3166.0,819.6007,820.494,818.4692,818.4692,3166.0
2024-10-14 10:30:00,825.99,826.17,825.3,826.16,1115.0,819.8588,820.0375,819.1739,820.0275,1115.0
2024-10-14 10:35:00,825.9,827.0,824.65,824.65,1425.0,819.7695,820.8613,818.5287,818.5287,1425.0
2024-10-14 10:40:00,825.81,826.74,825.33,826.35,2253.0,819.6801,820.6032,819.2037,820.2161,2253.0
2024-10-14 10:45:00,826.24,826.3,824.86,824.92,2400.0,820.1069,820.1665,818.7372,818.7967,2400.0
2024-10-14 10:50:00,825.07,825.07,822.0,822.2,2124.0,818.9456,818.9456,815.8984,816.0969,2124.0
2024-10-14 10:55:00,822.94,823.77,821.18,821.18,1828.0,816.8314,817.6553,815.0845,815.0845,1828.0
2024-10-14 11:00:00,821.43,823.15,820.58,823.15,1651.0,815.3326,817.0399,814.489,817.0399,1651.0
2024-10-14 11:05:00,825.3,825.3,823.34,824.4,700.0,819.1739,819.1739,817.2285,818.2806,700.0
2024-10-14 11:10:00,825.05,825.64,825.05,825.64,1085.0,818.9258,819.5114,818.9258,819.5114,1085.0
2024-10-14 11:15:00,826.08,826.1,824.36,824.37,2022.0,819.9481,819.968,818.2409,818.2508,2022.0
2024-10-14 11:20:00,824.93,824.93,823.3,823.3,500.0,818.8067,818.8067,817.1888,817.1888,500.0
2024-10-14 11:25:00,822.83,822.83,821.67,822.04,1039.0,816.7223,816.7223,815.5709,815.9381,1039.0
2024-10-14 11:30:00,822.04,824.16,821.86,824.16,863.0,815.9381,818.0424,815.7595,818.0424,863.0
2024-10-14 11:35:00,825.0,825.0,824.3,824.5,1177.0,818.8761,818.8761,818.1813,818.3799,1177.0
2024-10-14 11:40:00,824.5,824.5,822.38,822.38,1463.0,818.3799,818.3799,816.2756,816.2756,1463.0
2024-10-14 11:45:00,823.69,825.93,823.69,824.8,450.0,817.5759,819.7992,817.5759,818.6776,450.0
2024-10-14 11:50:00,826.33,826.33,824.87,824.87,627.0,820.1963,820.1963,818.7471,818.7471,627.0
2024-10-14 11:55:00,824.0,824.0,824.0,824.0,200.0,817.8836,817.8836,817.8836,817.8836,200.0
2024-10-14 12:00:00,825.08,826.0,825.07,826.0,1993.0,818.9556,819.8687,818.9456,819.8687,1993.0
2024-10-14 12:05:00,825.72,826.12,825.13,825.13,1080.0,819.5908,819.9878,819.0052,819.0052,1080.0
2024-10-14 12:10:00,825.01,825.12,824.33,824.33,700.0,818.8861,818.9953,818.2111,818.2111,700.0
2024-10-14 12:15:00,824.51,826.0,824.16,826.0,1773.0,818.3898,819.8687,818.0424,819.8687,1773.0
2024-10-14 12:20:00,825.82,827.35,825.17,827.15,3898.0,819.6901,821.2087,819.0449,821.0102,3898.0
2024-10-14 12:25:00,826.69,826.83,825.76,825.86,2368.0,820.5536,820.6926,819.6305,819.7298,2368.0
2024-10-14 12:30:00,825.73,825.73,825.66,825.66,200.0,819.6007,819.6007,819.5312,819.5312,200.0
2024-10-14 12:35:00,825.63,826.54,825.62,826.54,600.0,819.5015,820.4047,819.4915,820.4047,600.0
2024-10-14 12:40:00,825.96,825.96,825.96,825.96,100.0,819.829,819.829,819.829,819.829,100.0
2024-10-14 12:45:00,826.51,827.32,826.51,827.32,3338.0,820.3749,821.1789,820.3749,821.1789,3338.0
2024-10-14 12:50:00,827.99,829.0,826.39,826.39,1724.0,821.8439,822.8465,820.2558,820.2558,1724.0
2024-10-14 12:55:00,826.02,826.62,825.0,825.0,4518.0,819.8886,820.4841,818.8761,818.8761,4518.0
2024-10-14 13:00:00,824.49,826.35,824.49,826.35,4850.0,818.3699,820.2161,818.3699,820.2161,4850.0
2024-10-14 13:05:00,826.44,826.44,825.0,825.0,1922.0,820.3055,820.3055,818.8761,818.8761,1922.0
2024-10-14 13:10:00,824.0,824.0,823.34,823.34,5000.0,817.8836,817.8836,817.2285,817.2285,5000.0
2024-10-14 13:15:00,824.43,824.76,824.43,824.76,200.0,818.3104,818.6379,818.3104,818.6379,200.0
2024-10-14 13:20:00,823.82,824.03,823.82,824.02,219.0,817.7049,817.9133,817.7049,817.9034,219.0
2024-10-14 13:25:00,824.74,826.12,824.5,824.5,1300.0,818.6181,819.9878,818.3799,818.3799,1300.0
2024-10-14 13:30:00,824.44,825.62,824.44,825.62,2350.0,818.3203,819.4915,818.3203,819.4915,2350.0
2024-10-14 13:35:00,824.77,826.74,824.76,826.74,1512.0,818.6479,820.6032,818.6379,820.6032,1512.0
2024-10-14 13:40:00,828.0,828.0,826.86,826.86,1974.0,821.8539,821.8539,820.7223,820.7223,1974.0
2024-10-14 13:45:00,827.37,828.5,827.37,828.5,495.0,821.2286,822.3502,821.2286,822.3502,495.0
2024-10-14 13:50:00,828.51,828.54,827.71,828.54,3300.0,822.3601,822.3899,821.566,822.3899,3300.0
2024-10-14 13:55:00,829.05,829.05,827.43,827.77,1997.0,822.8961,822.8961,821.2881,821.6256,1997.0
2024-10-14 14:00:00,827.66,828.52,827.59,828.52,888.0,821.5164,822.37,821.4469,822.37,888.0
2024-10-14 14:05:00,829.0,829.61,828.27,828.27,1025.0,822.8465,823.4519,822.1219,822.1219,1025.0
2024-10-14 14:10:00,828.13,828.83,828.13,828.43,402.0,821.9829,822.6777,821.9829,822.2807,402.0
2024-10-14 14:15:00,828.75,830.36,828.27,829.5,3851.0,822.5983,824.1964,822.1219,823.3427,3851.0
2024-10-14 14:20:00,829.4,829.4,828.73,828.73,580.0,823.2435,823.2435,822.5785,822.5785,580.0
2024-10-14 14:25:00,826.77,828.22,826.76,827.52,542.0,820.633,822.0722,820.6231,821.3774,542.0
2024-10-14 14:30:00,827.56,827.56,826.66,826.66,1020.0,821.4171,821.4171,820.5238,820.5238,1020.0
2024-10-14 14:35:00,827.43,829.33,827.43,829.33,600.0,821.2881,823.174,821.2881,823.174,600.0
2024-10-14 14:40:00,829.42,829.42,829.41,829.42,300.0,823.2633,823.2633,823.2534,823.2633,300.0
2024-10-14 14:45:00,830.01,830.2,829.73,830.2,1976.0,823.849,824.0375,823.571,824.0375,1976.0
2024-10-14 14:50:00,830.31,830.31,829.54,829.9,800.0,824.1467,824.1467,823.3824,823.7398,800.0
2024-10-14 14:55:00,829.9,829.9,828.73,828.84,679.0,823.7398,823.7398,822.5785,822.6876,679.0
2024-10-14 15:00:00,828.33,828.33,828.19,828.2,200.0,822.1814,822.1814,822.0425,822.0524,200.0
2024-10-14 15:05:00,827.9,828.48,826.54,828.48,1375.0,821.7546,822.3303,820.4047,822.3303,1375.0
2024-10-14 15:10:00,828.7,829.93,828.63,829.75,2335.0,822.5487,823.7695,822.4792,823.5909,2335.0
2024-10-14 15:15:00,829.59,830.5,828.9,829.93,2876.0,823.4321,824.3353,822.7472,823.7695,2876.0
2024-10-14 15:20:00,830.42,830.73,830.11,830.45,2822.0,824.2559,824.5636,823.9482,824.2857,2822.0
2024-10-14 15:25:00,830.45,830.62,830.41,830.62,1588.0,824.2857,824.4544,824.246,824.4544,1588.0
2024-10-14 15:30:00,830.57,830.57,830.56,830.57,1727.0,824.4048,824.4048,824.3949,824.4048,1727.0
2024-10-14 15:35:00,830.54,831.94,830.24,830.72,6393.0,824.375,825.7646,824.0772,824.5537,6393.0
2024-10-14 15:40:00,830.86,833.0,830.82,832.34,7669.0,824.6926,826.8168,824.6529,826.1617,7669.0
2024-10-14 15:45:00,832.06,832.21,830.72,831.98,4959.0,825.8837,826.0326,824.5537,825.8043,4959.0
2024-10-14 15:50:00,831.55,832.05,829.26,829.81,12887.0,825.3775,825.8738,823.1045,823.6504,12887.0
2024-10-14 15:55:00,829.51,830.46,828.43,829.64,13102.0,823.3527,824.2956,822.2807,823.4817,13102.0
2024-10-15 09:30:00,825.52,831.5,825.52,831.5,11628.0,819.3923,825.3279,819.3923,825.3279,11628.0
2024-10-15 09:35:00,832.38,832.38,827.66,829.75,1329.0,826.2014,826.2014,821.5164,823.5909,1329.0
2024-10-15 09:40:00,827.62,830.01,827.61,829.42,1157.0,821.4767,823.849,821.4668,823.2633,1157.0
2024-10-15 09:45:00,828.33,829.4,825.61,826.06,4541.0,822.1814,823.2435,819.4816,819.9283,4541.0
2024-10-15 09:50:00,825.63,826.94,825.0,826.94,1548.0,819.5015,820.8017,818.8761,820.8017,1548.0
2024-10-15 09:55:00,828.96,829.86,827.64,829.53,2065.0,822.8067,823.7001,821.4965,823.3725,2065.0
2024-10-15 10:00:00,829.53,831.04,829.0,831.04,2560.0,823.3725,824.8713,822.8465,824.8713,2560.0
2024-10-15 10:05:00,831.79,832.13,830.0,831.59,4478.0,825.6157,825.9532,823.839,825.4172,4478.0
2024-10-15 10:10:00,830.47,830.77,826.96,827.4,4050.0,824.3055,824.6033,820.8216,821.2583,4050.0
2024-10-15 10:15:00,827.4,827.4,824.14,825.29,4625.0,821.2583,821.2583,818.0225,819.164,4625.0
2024-10-15 10:20:00,825.49,825.61,822.19,824.63,5793.0,819.3625,819.4816,816.087,818.5089,5793.0
2024-10-15 10:25:00,824.63,826.15,815.35,816.41,12143.0,818.5089,820.0176,809.2978,810.3499,12143.0
2024-10-15 10:30:00,814.55,814.91,780.22,785.6,43989.0,808.5037,808.861,774.4285,779.7686,43989.0
2024-10-15 10:35:00,785.44,787.23,766.65,770.0,43885.0,779.6098,781.3865,760.9593,764.2844,43885.0
2024-10-15 10:40:00,769.0,778.0,763.75,772.0,19168.0,763.2918,772.225,758.0808,766.2696,19168.0
2024-10-15 10:45:00,772.0,773.94,767.57,768.32,25259.0,766.2696,768.1952,761.8724,762.6169,25259.0
2024-10-15 10:50:00,771.01,774.72,767.41,769.04,22693.0,765.2869,768.9694,761.7136,763.3315,22693.0
2024-10-15 10:55:00,769.25,770.78,762.53,765.59,26509.0,763.54,765.0586,756.8699,759.9071,26509.0
2024-10-15 11:00:00,765.12,771.17,762.8,763.11,11580.0,759.4406,765.4457,757.1378,757.4455,11580.0
2024-10-15 11:05:00,762.89,763.02,759.25,761.54,10735.0,757.2272,757.3562,753.6142,755.8872,10735.0
2024-10-15 11:10:00,759.8,762.06,757.94,761.2,8168.0,754.1601,756.4033,752.3139,755.5497,8168.0
2024-10-15 11:15:00,762.15,764.97,758.97,759.85,20130.0,756.4927,759.2917,753.3363,754.2097,20130.0
2024-10-15 11:20:00,759.04,760.23,751.53,753.7,26169.0,753.4058,754.5869,745.9515,748.1054,26169.0
2024-10-15 11:25:00,752.06,753.55,747.18,747.44,17332.0,746.4776,747.9565,741.6338,741.8919,17332.0
2024-10-15 11:30:00,747.99,753.8,745.59,753.8,17083.0,742.4378,748.2047,740.0556,748.2047,17083.0
2024-10-15 11:35:00,754.15,754.16,746.73,747.81,14346.0,748.5521,748.562,741.1871,742.2591,14346.0
2024-10-15 11:40:00,747.98,750.79,745.0,748.3,10274.0,742.4279,745.217,739.47,742.7455,10274.0
2024-10-15 11:45:00,748.44,749.83,745.0,745.0,9577.0,742.8844,744.2641,739.47,739.47,9577.0
2024-10-15 11:50:00,745.88,748.95,743.5,744.03,13834.0,740.3434,743.3907,737.9811,738.5072,13834.0
2024-10-15 11:55:00,743.5,744.67,740.01,741.3,10880.0,737.9811,739.1424,734.517,735.7974,10880.0
2024-10-15 12:00:00,742.0,742.01,736.63,736.63,17508.0,736.4922,736.5022,731.1621,731.1621,17508.0
2024-10-15 12:05:00,736.43,737.62,734.88,737.5,30387.0,730.9636,732.1448,729.4251,732.0256,30387.0
2024-10-15 12:10:00,737.03,738.15,733.33,737.32,10345.0,731.5591,732.6708,727.8866,731.847,10345.0
2024-10-15 12:15:00,737.26,737.27,734.5,735.8,6375.0,731.7874,731.7974,729.0479,730.3383,6375.0
2024-10-15 12:20:00,735.75,735.76,726.52,727.63,7598.0,730.2886,730.2986,721.1271,722.2289,7598.0
2024-10-15 12:25:00,727.78,729.59,724.09,726.31,13402.0,722.3778,724.1744,718.7152,720.9187,13402.0
2024-10-15 12:30:00,726.21,726.21,723.91,725.33,20134.0,720.8194,720.8194,718.5365,719.946,20134.0
2024-10-15 12:35:00,725.33,725.52,721.84,723.71,10402.0,719.946,720.1346,716.4819,718.338,10402.0
2024-10-15 12:40:00,723.37,723.71,720.01,723.56,21256.0,718.0005,718.338,714.6655,718.1891,21256.0
2024-10-15 12:45:00,723.11,723.97,720.2,722.37,7496.0,717.7425,718.5961,714.8541,717.008,7496.0
2024-10-15 12:50:00,721.5,722.05,718.0,718.73,8945.0,716.1444,716.6903,712.6704,713.395,8945.0
2024-10-15 12:55:00,718.73,719.45,716.03,717.6,21084.0,713.395,714.1096,710.715,712.2734,21084.0
2024-10-15 13:00:00,717.29,718.29,716.19,717.21,22710.0,711.9657,712.9582,710.8738,711.8863,22710.0
2024-10-15 13:05:00,716.71,717.37,713.44,715.24,12732.0,711.39,712.0451,708.1442,709.9309,12732.0
2024-10-15 13:10:00,714.66,714.66,711.54,713.27,24125.0,709.3552,709.3552,706.2583,707.9755,24125.0
2024-10-15 13:15:00,713.48,717.61,712.89,716.06,27915.0,708.1839,712.2833,707.5983,710.7448,27915.0
2024-10-15 13:20:00,716.0,716.38,713.18,713.86,18210.0,710.6852,711.0624,707.8862,708.5611,18210.0
2024-10-15 13:25:00,713.88,716.67,713.22,714.43,7935.0,708.581,711.3503,707.9259,709.1269,7935.0
2024-10-15 13:30:00,713.4,713.91,711.13,711.6,8331.0,708.1045,708.6107,705.8514,706.3179,8331.0
2024-10-15 13:35:00,712.48,714.57,712.2,714.57,14607.0,707.1914,709.2659,706.9134,709.2659,14607.0
2024-10-15 13:40:00,714.92,715.55,712.5,712.93,9456.0,709.6133,710.2386,707.2112,707.638,9456.0
2024-10-15 13:45:00,712.78,712.78,709.9,709.95,14920.0,707.4891,707.4891,704.6305,704.6801,14920.0
2024-10-15 13:50:00,709.08,711.64,708.37,711.64,21737.0,703.8166,706.3576,703.1119,706.3576,21737.0
2024-10-15 13:55:00,711.29,713.61,710.44,710.99,21965.0,706.0102,708.313,705.1665,705.7124,21965.0
2024-10-15 14:00:00,710.45,714.15,710.17,713.18,6481.0,705.1764,708.849,704.8985,707.8862,6481.0
2024-10-15 14:05:00,712.61,712.61,710.94,711.7,2743.0,707.3204,707.3204,705.6628,706.4172,2743.0
2024-10-15 14:10:00,711.21,711.68,709.32,709.32,5839.0,705.9308,706.3973,704.0548,704.0548,5839.0
2024-10-15 14:15:00,709.27,712.33,709.11,710.58,9074.0,704.0052,707.0425,703.8464,705.3055,9074.0
2024-10-15 14:20:00,711.14,712.59,710.58,711.74,10596.0,705.8613,707.3005,705.3055,706.4569,10596.0
2024-10-15 14:25:00,711.8,712.21,710.4,710.98,8761.0,706.5164,706.9234,705.1268,705.7025,8761.0
2024-10-15 14:30:00,710.54,710.55,708.62,710.55,7244.0,705.2658,705.2757,703.36,705.2757,7244.0
2024-10-15 14:35:00,710.34,710.4,709.6,709.61,2262.0,705.0672,705.1268,704.3327,704.3427,2262.0
2024-10-15 14:40:00,709.43,709.58,708.08,708.82,4361.0,704.164,704.3129,702.824,703.5585,4361.0
2024-10-15 14:45:00,709.0,709.0,705.15,705.49,9550.0,703.7372,703.7372,699.9158,700.2532,9550.0
2024-10-15 14:50:00,705.45,706.98,705.36,706.32,7950.0,700.2135,701.7322,700.1242,701.0771,7950.0
2024-10-15 14:55:00,706.0,706.62,704.39,704.39,6969.0,700.7595,701.3749,699.1614,699.1614,6969.0
2024-10-15 15:00:00,704.99,705.49,701.14,701.54,19757.0,699.757,700.2532,695.9355,696.3326,19757.0
2024-10-15 15:05:00,701.51,703.27,700.66,701.89,17817.0,696.3028,698.0497,695.4591,696.68,17817.0
2024-10-15 15:10:00,701.89,702.62,699.14,699.88,28236.0,696.68,697.4046,693.9504,694.6849,28236.0
2024-10-15 15:15:00,700.17,700.37,699.12,699.91,12592.0,694.9727,695.1713,693.9305,694.7147,12592.0
2024-10-15 15:20:00,700.0,704.91,698.96,703.25,23457.0,694.804,699.6776,693.7717,698.0299,23457.0
2024-10-15 15:25:00,703.25,703.65,700.0,700.45,24942.0,698.0299,698.4269,694.804,695.2507,24942.0
2024-10-15 15:30:00,700.43,701.44,700.02,700.95,21732.0,695.2308,696.2333,694.8239,695.7469,21732.0
2024-10-15 15:35:00,700.94,704.76,700.49,702.52,30164.0,695.737,699.5287,695.2904,697.3053,30164.0
2024-10-15 15:40:00,702.21,704.61,702.16,703.91,53102.0,696.9976,699.3798,696.948,698.685,53102.0
2024-10-15 15:45:00,703.91,706.61,703.0,706.23,34379.0,698.685,701.3649,697.7817,700.9878,34379.0
2024-10-15 15:50:00,706.24,708.69,704.68,707.86,62862.0,700.9977,703.4295,699.4493,702.6057,62862.0
2024-10-15 15:55:00,707.83,708.61,706.04,707.89,81853.0,702.5759,703.3501,700.7992,702.6354,81853.0
2024-10-16 09:30:00,720.57,720.76,705.99,705.99,48659.0,715.2213,715.4099,700.7495,700.7495,48659.0
2024-10-16 09:35:00,705.99,707.83,702.18,702.21,30447.0,700.7495,702.5759,696.9678,696.9976,30447.0
2024-10-16 09:40:00,702.11,705.76,695.0,695.02,17646.0,696.8983,700.5212,689.8411,689.861,17646.0
2024-10-16 09:45:00,695.0,697.43,691.61,692.89,40369.0,689.8411,692.2531,686.4763,687.7468,40369.0
2024-10-16 09:50:00,693.97,698.6,690.13,698.46,18343.0,688.8188,693.4144,685.0073,693.2754,18343.0
2024-10-16 09:55:00,697.89,698.07,693.55,697.13,27223.0,692.7097,692.8883,688.4019,691.9553,27223.0
2024-10-16 10:00:00,696.92,697.55,694.7,696.37,31396.0,691.7469,692.3722,689.5433,691.2009,31396.0
2024-10-16 10:05:00,696.0,697.91,694.55,697.2,31232.0,690.8337,692.7295,689.3945,692.0248,31232.0
2024-10-16 10:10:00,696.5,704.41,695.2,700.0,20184.0,691.33,699.1813,690.0396,694.804,20184.0
2024-10-16 10:15:00,701.28,702.04,699.07,700.27,10433.0,696.0745,696.8289,693.8809,695.072,10433.0
2024-10-16 10:20:00,700.36,708.5,700.36,707.77,14128.0,695.1613,703.2409,695.1613,702.5163,14128.0
2024-10-16 10:25:00,708.13,710.0,706.55,706.55,15183.0,702.8737,704.7298,701.3054,701.3054,15183.0
2024-10-16 10:30:00,706.85,707.13,700.95,701.86,18551.0,701.6032,701.8811,695.7469,696.6502,18551.0
2024-10-16 10:35:00,703.05,703.05,697.05,698.0,15849.0,697.8314,697.8314,691.8759,692.8188,15849.0
2024-10-16 10:40:00,698.25,699.91,696.0,699.09,6634.0,693.067,694.7147,690.8337,693.9008,6634.0
2024-10-16 10:45:00,699.48,701.62,699.11,700.41,9710.0,694.2879,696.412,693.9206,695.211,9710.0
2024-10-16 10:50:00,700.95,703.0,699.76,701.42,32001.0,695.7469,697.7817,694.5658,696.2135,32001.0
2024-10-16 10:55:00,702.21,702.66,700.0,700.0,13903.0,696.9976,697.4443,694.804,694.804,13903.0
2024-10-16 11:00:00,699.81,701.25,698.68,698.95,11896.0,694.6154,696.0447,693.4938,693.7618,11896.0
2024-10-16 11:05:00,699.7,700.16,698.0,699.2,7874.0,694.5062,694.9628,692.8188,694.0099,7874.0
2024-10-16 11:10:00,699.78,700.96,699.09,699.68,17399.0,694.5856,695.7569,693.9008,694.4864,17399.0
2024-10-16 11:15:00,700.2,700.2,699.32,699.63,2364.0,695.0025,695.0025,694.129,694.4367,2364.0
2024-10-16 11:20:00,699.64,702.28,699.23,699.85,5072.0,694.4467,697.0671,694.0397,694.6551,5072.0
2024-10-16 11:25:00,699.6,701.8,699.6,701.77,3852.0,694.407,696.5906,694.407,696.5609,3852.0
2024-10-16 11:30:00,701.79,702.13,698.94,699.5,7331.0,696.5807,696.9182,693.7519,694.3077,7331.0
2024-10-16 11:35:00,698.94,701.05,698.31,699.7,9668.0,693.7519,695.8462,693.1265,694.5062,9668.0
2024-10-16 11:40:00,699.43,700.75,698.8,698.87,4744.0,694.2382,695.5484,693.6129,693.6824,4744.0
2024-10-16 11:45:00,698.58,698.58,696.0,697.43,4743.0,693.3945,693.3945,690.8337,692.2531,4743.0
2024-10-16 11:50:00,697.74,698.22,697.12,697.16,3143.0,692.5608,693.0372,691.9454,691.9851,3143.0
2024-10-16 11:55:00,697.49,698.16,696.04,696.54,6776.0,692.3126,692.9777,690.8734,691.3697,6776.0
2024-10-16 12:00:00,696.64,698.43,696.2,697.59,9633.0,691.4689,693.2457,691.0322,692.4119,9633.0
2024-10-16 12:05:00,697.59,698.18,696.63,697.32,11052.0,692.4119,692.9975,691.459,692.1439,11052.0
2024-10-16 12:10:00,697.13,697.68,695.98,697.0,6049.0,691.9553,692.5012,690.8138,691.8263,6049.0
2024-10-16 12:15:00,696.7,696.7,695.74,696.5,4809.0,691.5285,691.5285,690.5756,691.33,4809.0
2024-10-16 12:20:00,696.5,697.48,695.85,697.48,5467.0,691.33,692.3027,690.6848,692.3027,5467.0
2024-10-16 12:25:00,697.33,697.49,696.16,696.75,5907.0,692.1538,692.3126,690.9925,691.5781,5907.0
2024-10-16 12:30:00,696.86,696.98,694.8,694.8,7294.0,691.6873,691.8064,689.6426,689.6426,7294.0
2024-10-16 12:35:00,694.64,695.35,694.22,694.89,13406.0,689.4838,690.1885,689.0669,689.7319,13406.0
2024-10-16 12:40:00,694.79,696.55,694.78,695.96,4939.0,689.6327,691.3796,689.6227,690.794,4939.0
2024-10-16 12:45:00,695.96,695.96,694.35,694.79,8627.0,690.794,690.794,689.1959,689.6327,8627.0
2024-10-16 12:50:00,694.83,694.94,694.27,694.83,11171.0,689.6724,689.7816,689.1165,689.6724,11171.0
2024-10-16 12:55:00,694.83,696.57,694.76,696.57,9919.0,689.6724,691.3995,689.6029,691.3995,9919.0
2024-10-16 13:00:00,697.22,697.29,696.03,696.47,6237.0,692.0446,692.1141,690.8635,691.3002,6237.0
2024-10-16 13:05:00,696.8,696.8,695.28,695.63,5689.0,691.6278,691.6278,690.119,690.4664,5689.0
2024-10-16 13:10:00,695.63,695.97,692.39,692.99,14647.0,690.4664,690.8039,687.2505,687.846,14647.0
2024-10-16 13:15:00,692.63,693.83,692.58,693.06,10268.0,687.4887,688.6798,687.4391,687.9155,10268.0
2024-10-16 13:20:00,692.99,693.24,692.5,692.68,10775.0,687.846,688.0942,687.3597,687.5383,10775.0
2024-10-16 13:25:00,692.86,693.28,692.5,692.73,9181.0,687.717,688.1339,687.3597,687.588,9181.0
2024-10-16 13:30:00,692.76,694.15,692.73,694.15,8517.0,687.6177,688.9974,687.588,688.9974,8517.0
2024-10-16 13:35:00,694.47,695.27,694.08,694.12,3710.0,689.315,690.1091,688.9279,688.9676,3710.0
2024-10-16 13:40:00,694.15,694.21,692.52,692.8,12674.0,688.9974,689.057,687.3795,687.6574,12674.0
2024-10-16 13:45:00,692.99,694.61,692.9,694.3,9244.0,687.846,689.454,687.7567,689.1463,9244.0
2024-10-16 13:50:00,694.3,694.66,693.49,693.49,9869.0,689.1463,689.5036,688.3423,688.3423,9869.0
2024-10-16 13:55:00,693.71,693.71,691.29,691.63,5419.0,688.5607,688.5607,686.1587,686.4961,5419.0
2024-10-16 14:00:00,691.55,691.61,689.6,690.6,10133.0,686.4167,686.4763,684.4812,685.4738,10133.0
2024-10-16 14:05:00,690.38,692.07,689.85,691.02,11061.0,685.2554,686.9329,684.7293,685.8907,11061.0
2024-10-16 14:10:00,690.88,691.14,690.26,690.53,7018.0,685.7517,686.0098,685.1363,685.4043,7018.0
2024-10-16 14:15:00,690.52,690.8,690.0,690.58,8831.0,685.3944,685.6723,684.8782,685.4539,8831.0
2024-10-16 14:20:00,690.59,693.24,690.23,693.24,25738.0,685.4639,688.0942,685.1065,688.0942,25738.0
2024-10-16 14:25:00,692.77,692.89,689.85,691.94,9822.0,687.6277,687.7468,684.7293,686.8038,9822.0
2024-10-16 14:30:00,691.57,691.57,688.68,689.44,15592.0,686.4366,686.4366,683.568,684.3224,15592.0
2024-10-16 14:35:00,689.52,689.79,688.01,688.01,5648.0,684.4018,684.6698,682.903,682.903,5648.0
2024-10-16 14:40:00,688.01,688.59,687.73,688.33,7450.0,682.903,683.4787,682.6251,683.2206,7450.0
2024-10-16 14:45:00,687.76,688.1,686.81,687.48,12046.0,682.6549,682.9923,681.7119,682.3769,12046.0
2024-10-16 14:50:00,687.48,687.52,686.28,686.85,16432.0,682.3769,682.4166,681.1858,681.7516,16432.0
2024-10-16 14:55:00,687.22,687.48,685.37,685.47,8626.0,682.1189,682.3769,680.2826,680.3819,8626.0
2024-10-16 15:00:00,685.07,686.29,685.07,686.04,15447.0,679.9848,681.1958,679.9848,680.9476,15447.0
2024-10-16 15:05:00,686.26,687.35,686.26,686.91,7742.0,681.166,682.2479,681.166,681.8112,7742.0
2024-10-16 15:10:00,686.45,686.63,684.66,685.77,13449.0,681.3546,681.5332,679.5779,680.6796,13449.0
2024-10-16 15:15:00,686.26,686.51,685.83,686.06,6825.0,681.166,681.4141,680.7392,680.9675,6825.0
2024-10-16 15:20:00,686.38,686.7,685.64,685.93,8032.0,681.2851,681.6027,680.5506,680.8384,8032.0
2024-10-16 15:25:00,685.79,686.24,685.22,685.6,15007.0,680.6995,681.1461,680.1337,680.5109,15007.0
2024-10-16 15:30:00,685.65,685.66,684.75,685.3,16192.0,680.5605,680.5704,679.6672,680.2131,16192.0
2024-10-16 15:35:00,685.2,685.58,683.24,683.78,19050.0,680.1139,680.491,678.1684,678.7044,19050.0
2024-10-16 15:40:00,683.75,684.28,683.01,683.11,9560.0,678.6746,679.2007,677.9401,678.0394,9560.0
2024-10-16 15:45:00,683.24,684.92,682.19,684.92,16231.0,678.1684,679.8359,677.1262,679.8359,16231.0
2024-10-16 15:50:00,684.5,686.53,683.77,683.77,65740.0,679.4191,681.434,678.6945,678.6945,65740.0
2024-10-16 15:55:00,683.69,683.87,682.01,682.41,146167.0,678.6151,678.7937,676.9475,677.3446,146167.0
2024-10-17 09:30:00,700.98,701.22,687.0,687.25,40060.0,695.7767,696.0149,681.9005,682.1486,40060.0
2024-10-17 09:35:00,687.25,688.76,685.0,688.42,15204.0,682.1486,683.6474,679.9153,683.31,15204.0
2024-10-17 09:40:00,687.0,691.01,686.51,687.89,12390.0,681.9005,685.8807,681.4141,682.7839,12390.0
2024-10-17 09:45:00,687.97,689.08,685.55,687.5,19341.0,682.8633,683.9651,680.4613,682.3968,19341.0
2024-10-17 09:50:00,687.5,688.73,685.07,686.62,17718.0,682.3968,683.6177,679.9848,681.5233,17718.0
2024-10-17 09:55:00,686.65,688.32,683.0,684.03,12976.0,681.5531,683.2107,677.9302,678.9525,12976.0
2024-10-17 10:00:00,685.44,686.05,680.76,683.31,8662.0,680.3521,680.9576,675.7068,678.2379,8662.0
2024-10-17 10:05:00,683.28,684.4,678.74,679.01,14480.0,678.2081,679.3198,673.7018,673.9698,14480.0
2024-10-17 10:10:00,679.48,683.0,677.39,683.0,23136.0,674.4363,677.9302,672.3618,677.9302,23136.0
2024-10-17 10:15:00,681.77,682.71,680.68,682.71,6717.0,676.7093,677.6423,675.6274,677.6423,6717.0
2024-10-17 10:20:00,682.3,684.0,681.7,683.0,12794.0,677.2354,678.9228,676.6398,677.9302,12794.0
2024-10-17 10:25:00,682.92,684.51,680.03,682.89,12232.0,677.8508,679.429,674.9822,677.821,12232.0
2024-10-17 10:30:00,683.25,683.62,682.04,682.04,12228.0,678.1783,678.5456,676.9773,676.9773,12228.0
2024-10-17 10:35:00,681.9,682.0,680.0,681.03,11958.0,676.8384,676.9376,674.9525,675.9748,11958.0
2024-10-17 10:40:00,681.03,682.06,678.83,680.68,6426.0,675.9748,676.9972,673.7911,675.6274,6426.0
2024-10-17 10:45:00,680.39,681.77,679.8,680.94,25687.0,675.3396,676.7093,674.7539,675.8855,25687.0
2024-10-17 10:50:00,680.21,681.62,679.76,681.62,3314.0,675.1609,676.5604,674.7142,676.5604,3314.0
2024-10-17 10:55:00,681.55,682.0,680.54,681.15,3591.0,676.491,676.9376,675.4884,676.0939,3591.0
2024-10-17 11:00:00,681.59,681.8,679.59,679.6,3896.0,676.5307,676.7391,674.5455,674.5554,3896.0
2024-10-17 11:05:00,679.96,682.2,679.95,682.2,2749.0,674.9128,677.1361,674.9028,677.1361,2749.0
2024-10-17 11:10:00,681.72,682.34,681.49,682.14,9794.0,676.6597,677.2751,676.4314,677.0766,9794.0
2024-10-17 11:15:00,682.18,683.18,681.36,681.74,2035.0,677.1163,678.1089,676.3024,676.6795,2035.0
2024-10-17 11:20:00,682.0,682.21,681.58,682.19,3756.0,676.9376,677.1461,676.5207,677.1262,3756.0
2024-10-17 11:25:00,681.8,682.17,681.33,681.71,3952.0,676.7391,677.1064,676.2726,676.6498,3952.0
2024-10-17 11:30:00,681.11,681.96,680.57,681.56,6710.0,676.0542,676.8979,675.5182,676.5009,6710.0
2024-10-17 11:35:00,681.76,682.2,681.51,681.61,2824.0,676.6994,677.1361,676.4512,676.5505,2824.0
2024-10-17 11:40:00,681.61,681.66,680.81,681.04,5049.0,676.5505,676.6001,675.7564,675.9847,5049.0
2024-10-17 11:45:00,681.04,681.07,679.22,679.55,16001.0,675.9847,676.0145,674.1782,674.5058,16001.0
2024-10-17 11:50:00,679.52,680.36,679.52,679.7,13972.0,674.476,675.3098,674.476,674.6547,13972.0
2024-10-17 11:55:00,679.7,680.76,679.55,680.36,14505.0,674.6547,675.7068,674.5058,675.3098,14505.0
2024-10-17 12:00:00,680.29,681.26,679.49,680.53,23177.0,675.2403,676.2031,674.4462,675.4785,23177.0
2024-10-17 12:05:00,680.78,682.04,680.11,681.33,6245.0,675.7267,676.9773,675.0616,676.2726,6245.0
2024-10-17 12:10:00,681.35,681.79,680.77,681.25,4706.0,676.2924,676.7292,675.7167,676.1932,4706.0
2024-10-17 12:15:00,681.08,681.08,679.41,680.14,5556.0,676.0244,676.0244,674.3668,675.0914,5556.0
2024-10-17 12:20:00,680.14,680.95,679.75,680.21,4427.0,675.0914,675.8954,674.7043,675.1609,4427.0
2024-10-17 12:25:00,680.13,680.13,678.96,680.01,9615.0,675.0815,675.0815,673.9202,674.9624,9615.0
2024-10-17 12:30:00,679.56,680.04,677.92,678.0,6914.0,674.5157,674.9922,672.8879,672.9673,6914.0
2024-10-17 12:35:00,678.59,679.0,678.16,678.73,3827.0,673.5529,673.9599,673.1261,673.6919,3827.0
2024-10-17 12:40:00,678.73,679.44,678.72,679.19,5688.0,673.6919,674.3966,673.682,674.1485,5688.0
2024-10-17 12:45:00,679.08,679.14,678.34,678.94,3922.0,674.0393,674.0988,673.3048,673.9003,3922.0
2024-10-17 12:50:00,679.03,679.21,678.2,678.71,3785.0,673.9897,674.1683,673.1658,673.672,3785.0
2024-10-17 12:55:00,678.81,679.05,677.74,678.42,11421.0,673.7713,674.0095,672.7092,673.3842,11421.0
2024-10-17 13:00:00,678.6,679.71,678.37,679.02,9821.0,673.5629,674.6646,673.3346,673.9797,9821.0
2024-10-17 13:05:00,678.71,679.31,678.44,678.82,2732.0,673.672,674.2676,673.404,673.7812,2732.0
2024-10-17 13:10:00,678.92,679.27,678.51,678.93,1489.0,673.8805,674.2279,673.4735,673.8904,1489.0
2024-10-17 13:15:00,678.56,679.19,678.5,678.5,1800.0,673.5231,674.1485,673.4636,673.4636,1800.0
2024-10-17 13:20:00,678.57,678.68,677.2,677.3,5301.0,673.5331,673.6423,672.1732,672.2725,5301.0
2024-10-17 13:25:00,677.41,678.93,677.3,678.69,3465.0,672.3817,673.8904,672.2725,673.6522,3465.0
2024-10-17 13:30:00,678.69,678.72,678.24,678.25,2470.0,673.6522,673.682,673.2055,673.2154,2470.0
2024-10-17 13:35:00,678.02,678.07,677.82,677.86,1270.0,672.9872,673.0368,672.7886,672.8283,1270.0
2024-10-17 13:40:00,677.68,677.69,676.6,677.0,5069.0,672.6497,672.6596,671.5777,671.9747,5069.0
2024-10-17 13:45:00,677.0,677.0,676.41,676.47,3854.0,671.9747,671.9747,671.3891,671.4487,3854.0
2024-10-17 13:50:00,676.47,676.7,675.2,675.83,6512.0,671.4487,671.677,670.1881,670.8134,6512.0
2024-10-17 13:55:00,675.99,676.34,675.5,676.34,1472.0,670.9722,671.3196,670.4859,671.3196,1472.0
2024-10-17 14:00:00,676.27,676.79,674.02,675.0,7977.0,671.2501,671.7663,669.0168,669.9896,7977.0
2024-10-17 14:05:00,675.21,675.67,674.21,674.21,2144.0,670.198,670.6546,669.2054,669.2054,2144.0
2024-10-17 14:10:00,674.0,676.2,674.0,676.2,3383.0,668.997,671.1807,668.997,671.1807,3383.0
2024-10-17 14:15:00,675.69,675.87,674.43,674.56,4170.0,670.6745,670.8531,669.4238,669.5528,4170.0
2024-10-17 14:20:00,674.39,674.39,672.88,673.36,3730.0,669.3841,669.3841,667.8853,668.3617,3730.0
2024-10-17 14:25:00,673.4,674.88,673.4,674.43,4214.0,668.4014,669.8705,668.4014,669.4238,4214.0
2024-10-17 14:30:00,673.85,674.47,673.64,673.92,3375.0,668.8481,669.4635,668.6397,668.9176,3375.0
2024-10-17 14:35:00,673.45,673.64,671.59,672.89,7250.0,668.4511,668.6397,666.6049,667.8952,7250.0
2024-10-17 14:40:00,672.89,672.9,671.98,672.34,5532.0,667.8952,667.9052,666.992,667.3493,5532.0
2024-10-17 14:45:00,672.36,673.75,672.36,673.43,8912.0,667.3692,668.7489,667.3692,668.4312,8912.0
2024-10-17 14:50:00,673.43,673.6,672.53,672.71,4713.0,668.4312,668.6,667.5379,667.7166,4713.0
2024-10-17 14:55:00,672.63,673.08,672.05,673.01,15496.0,667.6372,668.0838,667.0615,668.0143,15496.0
2024-10-17 15:00:00,672.99,672.99,671.75,671.87,10394.0,667.9945,667.9945,666.7637,666.8828,10394.0
2024-10-17 15:05:00,671.87,672.47,671.34,671.74,13144.0,666.8828,667.4784,666.3567,666.7538,13144.0
2024-10-17 15:10:00,671.74,672.0,671.2,671.51,19869.0,666.7538,667.0118,666.2178,666.5255,19869.0
2024-10-17 15:15:00,671.79,673.14,671.29,673.14,4678.0,666.8034,668.1434,666.3071,668.1434,4678.0
2024-10-17 15:20:00,673.27,673.8,672.72,673.76,4300.0,668.2724,668.7985,667.7265,668.7588,4300.0
2024-10-17 15:25:00,674.05,674.05,672.24,672.24,5606.0,669.0466,669.0466,667.2501,667.2501,5606.0
2024-10-17 15:30:00,671.52,672.42,671.52,672.1,5259.0,666.5354,667.4287,666.5354,667.1111,5259.0
2024-10-17 15:35:00,672.1,673.0,670.54,670.57,9968.0,667.1111,668.0044,665.5627,665.5925,9968.0
2024-10-17 15:40:00,671.03,672.26,670.82,672.25,12739.0,666.049,667.2699,665.8406,667.26,12739.0
2024-10-17 15:45:00,672.25,672.25,671.2,671.5,10501.0,667.26,667.26,666.2178,666.5156,10501.0
2024-10-17 15:50:00,670.98,673.11,669.68,671.82,41710.0,665.9994,668.1136,664.7091,666.8332,41710.0
2024-10-17 15:55:00,671.5,671.79,669.77,670.15,56214.0,666.5156,666.8034,664.7984,665.1756,56214.0
2024-10-18 09:30:00,667.93,674.45,664.32,672.1,89611.0,662.9721,669.4437,659.3888,667.1111,89611.0
2024-10-18 09:35:00,672.06,674.07,670.15,672.5,16356.0,667.0714,669.0665,665.1756,667.5081,16356.0
2024-10-18 09:40:00,672.43,675.65,671.62,674.91,10925.0,667.4386,670.6347,666.6347,669.9002,10925.0
2024-10-18 09:45:00,674.58,675.53,671.96,672.33,8790.0,669.5727,670.5156,666.9721,667.3394,8790.0
2024-10-18 09:50:00,672.72,676.0,672.57,675.01,6293.0,667.7265,670.9821,667.5776,669.9995,6293.0
2024-10-18 09:55:00,674.89,676.0,673.12,675.08,4264.0,669.8804,670.9821,668.1235,670.069,4264.0
2024-10-18 10:00:00,674.55,678.45,674.55,676.98,6619.0,669.5429,673.414,669.5429,671.9549,6619.0
2024-10-18 10:05:00,676.97,678.25,675.99,677.5,8154.0,671.9449,673.2154,670.9722,672.471,8154.0
2024-10-18 10:10:00,678.0,679.0,674.83,675.04,10337.0,672.9673,673.9599,669.8208,670.0293,10337.0
2024-10-18 10:15:00,675.46,676.18,673.5,673.69,4636.0,670.4462,671.1608,668.5007,668.6893,4636.0
2024-10-18 10:20:00,674.73,676.01,674.72,675.7,4067.0,669.7216,670.9921,669.7117,670.6844,4067.0
2024-10-18 10:25:00,674.74,675.3,674.56,675.3,2704.0,669.7315,670.2873,669.5528,670.2873,2704.0
2024-10-18 10:30:00,675.48,675.48,674.03,674.35,4133.0,670.466,670.466,669.0268,669.3444,4133.0
2024-10-18 10:35:00,674.33,675.22,673.95,675.05,6305.0,669.3245,670.2079,668.9474,670.0392,6305.0
2024-10-18 10:40:00,675.6,676.41,675.6,675.99,3081.0,670.5851,671.3891,670.5851,670.9722,3081.0
2024-10-18 10:45:00,676.42,677.37,676.17,676.74,5692.0,671.399,672.342,671.1509,671.7167,5692.0
2024-10-18 10:50:00,676.1,676.1,674.0,674.62,5586.0,671.0814,671.0814,668.997,669.6124,5586.0
2024-10-18 10:55:00,674.2,674.99,673.78,673.78,3333.0,669.1955,669.9796,668.7786,668.7786,3333.0
2024-10-18 11:00:00,673.85,675.46,673.69,675.21,3051.0,668.8481,670.4462,668.6893,670.198,3051.0
2024-10-18 11:05:00,675.1,676.82,673.95,676.37,2100.0,670.0888,671.7961,668.9474,671.3494,2100.0
2024-10-18 11:10:00,676.82,677.87,676.82,677.5,4326.0,671.7961,672.8383,671.7961,672.471,4326.0
2024-10-18 11:15:00,677.74,678.54,677.05,678.35,2760.0,672.7092,673.5033,672.0244,673.3147,2760.0
2024-10-18 11:20:00,678.2,679.97,677.95,679.32,5068.0,673.1658,674.9227,672.9177,674.2775,5068.0
2024-10-18 11:25:00,679.07,681.37,678.98,681.34,5082.0,674.0294,676.3123,673.94,676.2825,5082.0
2024-10-18 11:30:00,681.01,681.9,680.21,680.51,5483.0,675.955,676.8384,675.1609,675.4587,5483.0
2024-10-18 11:35:00,680.24,680.99,679.39,680.96,7608.0,675.1907,675.9351,674.347,675.9053,7608.0
2024-10-18 11:40:00,680.98,681.2,679.14,680.55,1661.0,675.9252,676.1436,674.0988,675.4984,1661.0
2024-10-18 11:45:00,680.37,681.01,679.95,680.11,2201.0,675.3197,675.955,674.9028,675.0616,2201.0
2024-10-18 11:50:00,679.77,680.61,679.37,679.81,1466.0,674.7242,675.5579,674.3271,674.7639,1466.0
2024-10-18 11:55:00,680.42,680.64,679.71,679.82,5608.0,675.3693,675.5877,674.6646,674.7738,5608.0
2024-10-18 12:00:00,679.66,679.66,678.69,678.97,2016.0,674.615,674.615,673.6522,673.9301,2016.0
2024-10-18 12:05:00,678.93,678.93,677.19,677.73,6578.0,673.8904,673.8904,672.1633,672.6993,6578.0
2024-10-18 12:10:00,677.26,678.51,677.02,677.71,2448.0,672.2328,673.4735,671.9946,672.6795,2448.0
2024-10-18 12:15:00,677.57,678.6,677.25,678.6,3053.0,672.5405,673.5629,672.2229,673.5629,3053.0
2024-10-18 12:20:00,678.28,679.86,678.28,679.35,1977.0,673.2452,674.8135,673.2452,674.3073,1977.0
2024-10-18 12:25:00,679.0,679.0,677.78,677.93,3930.0,673.9599,673.9599,672.7489,672.8978,3930.0
2024-10-18 12:30:00,677.71,678.11,677.45,678.11,3252.0,672.6795,673.0765,672.4214,673.0765,3252.0
2024-10-18 12:35:00,678.11,678.41,677.49,677.5,2070.0,673.0765,673.3743,672.4611,672.471,2070.0
2024-10-18 12:40:00,678.12,678.78,677.91,678.27,1878.0,673.0864,673.7415,672.878,673.2353,1878.0
2024-10-18 12:45:00,678.27,678.27,677.64,677.64,1338.0,673.2353,673.2353,672.61,672.61,1338.0
2024-10-18 12:50:00,677.74,677.74,675.74,675.75,3143.0,672.7092,672.7092,670.7241,670.734,3143.0
2024-10-18 12:55:00,675.96,677.28,675.95,677.28,3008.0,670.9424,672.2526,670.9325,672.2526,3008.0
2024-10-18 13:00:00,676.7,676.7,675.59,675.82,1032.0,671.677,671.677,670.5752,670.8035,1032.0
2024-10-18 13:05:00,676.29,677.0,676.29,676.46,1595.0,671.27,671.9747,671.27,671.4387,1595.0
2024-10-18 13:10:00,676.88,677.55,676.82,677.42,4097.0,671.8556,672.5206,671.7961,672.3916,4097.0
2024-10-18 13:15:00,677.11,678.16,677.01,678.02,3445.0,672.0839,673.1261,671.9847,672.9872,3445.0
2024-10-18 13:20:00,678.43,679.0,678.28,679.0,1920.0,673.3941,673.9599,673.2452,673.9599,1920.0
2024-10-18 13:25:00,679.22,679.33,678.41,678.89,2624.0,674.1782,674.2874,673.3743,673.8507,2624.0
2024-10-18 13:30:00,678.61,678.86,678.61,678.85,895.0,673.5728,673.8209,673.5728,673.811,895.0
2024-10-18 13:35:00,679.36,679.63,679.19,679.19,500.0,674.3172,674.5852,674.1485,674.1485,500.0
2024-10-18 13:40:00,679.34,679.63,678.3,678.71,2213.0,674.2974,674.5852,673.2651,673.672,2213.0
2024-10-18 13:45:00,678.54,679.72,678.34,679.72,2106.0,673.5033,674.6745,673.3048,674.6745,2106.0
2024-10-18 13:50:00,679.23,679.7,677.37,677.37,3428.0,674.1882,674.6547,672.342,672.342,3428.0
2024-10-18 13:55:00,677.13,677.65,676.97,677.39,1435.0,672.1038,672.6199,671.9449,672.3618,1435.0
2024-10-18 14:00:00,677.33,677.33,675.33,675.6,11945.0,672.3023,672.3023,670.3171,670.5851,11945.0
2024-10-18 14:05:00,675.84,675.84,673.99,674.82,4704.0,670.8233,670.8233,668.9871,669.8109,4704.0
2024-10-18 14:10:00,675.15,676.42,674.7,675.99,1342.0,670.1385,671.399,669.6918,670.9722,1342.0
2024-10-18 14:15:00,675.35,676.27,675.13,675.52,1434.0,670.337,671.2501,670.1186,670.5057,1434.0
2024-10-18 14:20:00,675.52,675.53,673.21,673.21,4150.0,670.5057,670.5156,668.2129,668.2129,4150.0
2024-10-18 14:25:00,673.1,673.98,672.67,673.53,13806.0,668.1037,668.9771,667.6769,668.5305,13806.0
2024-10-18 14:30:00,673.54,673.85,673.04,673.42,3741.0,668.5404,668.8481,668.0441,668.4213,3741.0
2024-10-18 14:35:00,673.13,673.47,672.55,673.28,4943.0,668.1335,668.4709,667.5578,668.2823,4943.0
2024-10-18 14:40:00,673.84,675.29,673.55,674.56,1228.0,668.8382,670.2774,668.5503,669.5528,1228.0
2024-10-18 14:45:00,674.99,676.0,674.65,675.26,1948.0,669.9796,670.9821,669.6422,670.2476,1948.0
2024-10-18 14:50:00,675.46,675.46,674.7,675.0,2048.0,670.4462,670.4462,669.6918,669.9896,2048.0
2024-10-18 14:55:00,674.98,675.8,674.73,675.24,1183.0,669.9697,670.7836,669.7216,670.2278,1183.0
2024-10-18 15:00:00,675.26,675.85,674.77,675.02,1518.0,670.2476,670.8333,669.7613,670.0094,1518.0
2024-10-18 15:05:00,676.09,676.41,675.84,676.26,1831.0,671.0715,671.3891,670.8233,671.2402,1831.0
2024-10-18 15:10:00,676.26,677.05,676.26,676.37,7551.0,671.2402,672.0244,671.2402,671.3494,7551.0
2024-10-18 15:15:00,676.07,676.11,675.51,675.98,4387.0,671.0516,671.0913,670.4958,670.9623,4387.0
2024-10-18 15:20:00,676.0,676.75,676.0,676.75,2898.0,670.9821,671.7266,670.9821,671.7266,2898.0
2024-10-18 15:25:00,676.75,677.66,676.74,677.64,3250.0,671.7266,672.6298,671.7167,672.61,3250.0
2024-10-18 15:30:00,678.02,678.02,677.34,677.34,3184.0,672.9872,672.9872,672.3122,672.3122,3184.0
2024-10-18 15:35:00,677.27,677.98,676.74,677.14,7371.0,672.2427,672.9475,671.7167,672.1137,7371.0
2024-10-18 15:40:00,677.33,677.41,676.82,676.88,2083.0,672.3023,672.3817,671.7961,671.8556,2083.0
2024-10-18 15:45:00,677.35,678.15,677.23,677.87,2712.0,672.3221,673.1162,672.203,672.8383,2712.0
2024-10-18 15:50:00,678.07,679.16,677.58,678.07,19159.0,673.0368,674.1187,672.5504,673.0368,19159.0
2024-10-18 15:55:00,678.38,678.97,677.03,678.91,27440.0,673.3445,673.9301,672.0045,673.8705,27440.0
2024-10-21 09:30:00,677.5,679.75,673.24,677.86,16276.0,672.471,674.7043,668.2426,672.8283,16276.0
2024-10-21 09:35:00,675.62,676.98,675.12,676.8,2712.0,670.605,671.9549,670.1087,671.7762,2712.0
2024-10-21 09:40:00,676.8,677.68,676.02,676.83,6967.0,671.7762,672.6497,671.002,671.806,6967.0
2024-10-21 09:45:00,677.13,678.37,676.99,677.64,7381.0,672.1038,673.3346,671.9648,672.61,7381.0
2024-10-21 09:50:00,677.63,679.47,677.63,678.78,4305.0,672.6001,674.4264,672.6001,673.7415,4305.0
2024-10-21 09:55:00,678.0,678.7,676.97,677.14,3433.0,672.9673,673.6621,671.9449,672.1137,3433.0
2024-10-21 10:00:00,677.0,678.74,676.8,678.74,2282.0,671.9747,673.7018,671.7762,673.7018,2282.0
2024-10-21 10:05:00,678.23,679.09,678.08,678.59,997.0,673.1956,674.0492,673.0467,673.5529,997.0
2024-10-21 10:10:00,677.14,678.4,677.14,678.4,550.0,672.1137,673.3643,672.1137,673.3643,550.0
2024-10-21 10:15:00,679.09,679.09,678.39,678.75,731.0,674.0492,674.0492,673.3544,673.7117,731.0
2024-10-21 10:20:00,678.23,678.23,676.0,676.0,1236.0,673.1956,673.1956,670.9821,670.9821,1236.0
2024-10-21 10:25:00,676.19,678.0,675.54,676.52,1399.0,671.1707,672.9673,670.5256,671.4983,1399.0
2024-10-21 10:30:00,675.0,677.0,674.55,676.5,5354.0,669.9896,671.9747,669.5429,671.4784,5354.0
2024-10-21 10:35:00,677.1,677.33,675.0,675.0,1047.0,672.074,672.3023,669.9896,669.9896,1047.0
2024-10-21 10:40:00,673.24,674.92,672.6,674.29,10263.0,668.2426,669.9102,667.6074,669.2848,10263.0
2024-10-21 10:45:00,673.88,674.41,670.57,673.0,4800.0,668.8779,669.404,665.5925,668.0044,4800.0
2024-10-21 10:50:00,673.02,673.94,672.19,672.25,795.0,668.0243,668.9374,667.2004,667.26,795.0
2024-10-21 10:55:00,672.09,672.88,671.79,672.88,1311.0,667.1012,667.8853,666.8034,667.8853,1311.0
2024-10-21 11:00:00,672.57,672.57,671.41,671.71,2081.0,667.5776,667.5776,666.4262,666.724,2081.0
2024-10-21 11:05:00,671.71,672.28,669.72,669.9,3047.0,666.724,667.2898,664.7488,664.9274,3047.0
2024-10-21 11:10:00,670.4,671.55,669.9,671.55,5883.0,665.4237,666.5652,664.9274,666.5652,5883.0
2024-10-21 11:15:00,671.33,671.58,669.24,669.85,1560.0,666.3468,666.595,664.2723,664.8778,1560.0
2024-10-21 11:20:00,670.07,670.72,669.51,669.75,1198.0,665.0962,665.7413,664.5403,664.7785,1198.0
2024-10-21 11:25:00,669.44,671.08,669.24,670.64,4431.0,664.4708,666.0987,664.2723,665.6619,4431.0
2024-10-21 11:30:00,670.06,670.87,669.96,670.86,1600.0,665.0862,665.8902,664.987,665.8803,1600.0
2024-10-21 11:35:00,671.06,671.46,671.05,671.46,593.0,666.0788,666.4758,666.0689,666.4758,593.0
2024-10-21 11:40:00,673.21,673.21,671.68,672.44,3236.0,668.2129,668.2129,666.6942,667.4486,3236.0
2024-10-21 11:45:00,672.44,673.42,671.67,673.38,4793.0,667.4486,668.4213,666.6843,668.3816,4793.0
2024-10-21 11:50:00,674.09,674.4,672.5,672.5,1978.0,669.0863,669.394,667.5081,667.5081,1978.0
2024-10-21 11:55:00,672.56,673.06,672.54,673.06,300.0,667.5677,668.064,667.5478,668.064,300.0
2024-10-21 12:00:00,673.21,673.28,673.0,673.0,1201.0,668.2129,668.2823,668.0044,668.0044,1201.0
2024-10-21 12:05:00,672.51,672.51,671.49,672.26,2765.0,667.5181,667.5181,666.5056,667.2699,2765.0
2024-10-21 12:10:00,671.95,672.06,671.12,671.12,9208.0,666.9622,667.0714,666.1384,666.1384,9208.0
2024-10-21 12:15:00,671.54,671.66,671.34,671.66,900.0,666.5553,666.6744,666.3567,666.6744,900.0
2024-10-21 12:20:00,671.43,671.43,670.1,670.1,1007.0,666.4461,666.4461,665.1259,665.1259,1007.0
2024-10-21 12:25:00,670.0,670.09,669.3,669.6,1241.0,665.0267,665.116,664.3319,664.6297,1241.0
2024-10-21 12:30:00,669.81,669.95,668.85,669.94,1539.0,664.8381,664.9771,663.8852,664.9671,1539.0
2024-10-21 12:35:00,668.9,668.9,668.0,668.04,2600.0,663.9349,663.9349,663.0415,663.0812,2600.0
2024-10-21 12:40:00,668.31,668.81,668.3,668.38,1707.0,663.3492,663.8455,663.3393,663.4187,1707.0
2024-10-21 12:45:00,668.41,669.5,668.35,669.3,894.0,663.4485,664.5304,663.3889,664.3319,894.0
2024-10-21 12:50:00,669.12,670.38,669.09,670.19,2547.0,664.1532,665.4039,664.1234,665.2153,2547.0
2024-10-21 12:55:00,670.51,672.14,670.5,671.64,745.0,665.5329,667.1508,665.523,666.6545,745.0
2024-10-21 13:00:00,670.91,672.04,670.52,670.56,3028.0,665.9299,667.0515,665.5428,665.5825,3028.0
2024-10-21 13:05:00,671.16,671.32,670.94,670.94,981.0,666.1781,666.3369,665.9597,665.9597,981.0
2024-10-21 13:10:00,670.4,671.2,670.4,671.0,2092.0,665.4237,666.2178,665.4237,666.0193,2092.0
2024-10-21 13:15:00,671.33,671.91,670.32,671.08,1973.0,666.3468,666.9225,665.3443,666.0987,1973.0
2024-10-21 13:20:00,670.26,670.66,669.8,670.42,3499.0,665.2848,665.6818,664.8282,665.4436,3499.0
2024-10-21 13:25:00,670.2,670.48,669.69,669.96,4500.0,665.2252,665.5031,664.719,664.987,4500.0
2024-10-21 13:30:00,669.62,670.55,669.62,670.35,4001.0,664.6495,665.5726,664.6495,665.3741,4001.0
2024-10-21 13:35:00,670.67,671.64,670.66,671.64,2931.0,665.6917,666.6545,665.6818,666.6545,2931.0
2024-10-21 13:40:00,671.25,671.25,670.15,670.8,1500.0,666.2674,666.2674,665.1756,665.8207,1500.0
2024-10-21 13:45:00,670.61,671.51,670.6,671.09,955.0,665.6322,666.5255,665.6222,666.1086,955.0
2024-10-21 13:50:00,671.58,672.34,671.57,672.34,829.0,666.595,667.3493,666.585,667.3493,829.0
2024-10-21 13:55:00,672.31,673.3,672.07,672.42,897.0,667.3195,668.3022,667.0813,667.4287,897.0
2024-10-21 14:00:00,673.06,673.06,672.25,672.25,1510.0,668.064,668.064,667.26,667.26,1510.0
2024-10-21 14:05:00,672.15,672.2,671.64,671.76,1600.0,667.1607,667.2104,666.6545,666.7736,1600.0
2024-10-21 14:10:00,672.12,672.81,672.03,672.81,1131.0,667.131,667.8158,667.0416,667.8158,1131.0
2024-10-21 14:15:00,673.47,674.47,673.47,673.73,1466.0,668.4709,669.4635,668.4709,668.729,1466.0
2024-10-21 14:20:00,673.48,673.64,672.95,672.95,772.0,668.4809,668.6397,667.9548,667.9548,772.0
2024-10-21 14:25:00,672.96,672.96,671.78,672.52,1293.0,667.9647,667.9647,666.7935,667.528,1293.0
2024-10-21 14:30:00,672.29,672.49,671.39,672.1,3049.0,667.2997,667.4982,666.4064,667.1111,3049.0
2024-10-21 14:35:00,671.82,672.25,671.7,671.82,1778.0,666.8332,667.26,666.7141,666.8332,1778.0
2024-10-21 14:40:00,671.51,671.67,670.85,671.22,1479.0,666.5255,666.6843,665.8704,666.2376,1479.0
2024-10-21 14:45:00,670.84,670.84,669.8,670.3,4272.0,665.8605,665.8605,664.8282,665.3245,4272.0
2024-10-21 14:50:00,670.63,671.19,670.63,670.92,819.0,665.652,666.2079,665.652,665.9399,819.0
2024-10-21 14:55:00,671.0,671.03,669.1,669.1,4412.0,666.0193,666.049,664.1334,664.1334,4412.0
2024-10-21 15:00:00,669.2,669.2,668.27,668.32,3075.0,664.2326,664.2326,663.3095,663.3592,3075.0
2024-10-21 15:05:00,668.59,669.06,668.45,668.88,2063.0,663.6272,664.0937,663.4882,663.915,2063.0
2024-10-21 15:10:00,669.47,669.5,669.36,669.5,1793.0,664.5006,664.5304,664.3914,664.5304,1793.0
2024-10-21 15:15:00,669.27,669.35,668.94,669.11,3127.0,664.3021,664.3815,663.9746,664.1433,3127.0
2024-10-21 15:20:00,669.08,669.08,667.4,667.41,2659.0,664.1135,664.1135,662.446,662.4559,2659.0
2024-10-21 15:25:00,667.85,668.56,667.54,667.75,1959.0,662.8926,663.5974,662.5849,662.7934,1959.0
2024-10-21 15:30:00,668.09,669.58,668.02,669.58,2094.0,663.1309,664.6098,663.0614,664.6098,2094.0
2024-10-21 15:35:00,669.31,669.45,669.16,669.38,2845.0,664.3418,664.4808,664.1929,664.4113,2845.0
2024-10-21 15:40:00,669.61,670.38,669.57,670.29,1131.0,664.6396,665.4039,664.5999,665.3145,1131.0
2024-10-21 15:45:00,670.05,671.95,669.7,671.92,6978.0,665.0763,666.9622,664.7289,666.9324,6978.0
2024-10-21 15:50:00,672.0,675.57,671.1,675.35,17897.0,667.0118,670.5553,666.1185,670.337,17897.0
2024-10-21 15:55:00,674.49,674.67,672.09,673.21,38778.0,669.4834,669.662,667.1012,668.2129,38778.0
2024-10-22 09:30:00,670.51,672.64,668.05,670.28,16568.0,665.5329,667.6471,663.0912,665.3046,16568.0
2024-10-22 09:35:00,671.9,671.9,668.0,669.18,2595.0,666.9126,666.9126,663.0415,664.2128,2595.0
2024-10-22 09:40:00,668.28,670.35,667.05,667.2,3090.0,663.3195,665.3741,662.0986,662.2475,3090.0
2024-10-22 09:45:00,667.79,668.6,666.66,667.13,4351.0,662.8331,663.6371,661.7115,662.178,4351.0
2024-10-22 09:50:00,666.67,667.48,663.66,666.54,7022.0,661.7214,662.5254,658.7337,661.5924,7022.0
2024-10-22 09:55:00,666.12,666.93,664.72,666.93,5313.0,661.1755,661.9795,659.7859,661.9795,5313.0
2024-10-22 10:00:00,666.93,667.22,664.2,665.79,2955.0,661.9795,662.2673,659.2697,660.8479,2955.0
2024-10-22 10:05:00,665.52,669.49,665.52,668.36,7888.0,660.5799,664.5205,660.5799,663.3989,7888.0
2024-10-22 10:10:00,668.65,669.2,667.4,668.7,3147.0,663.6867,664.2326,662.446,663.7363,3147.0
2024-10-22 10:15:00,669.15,669.15,668.13,668.13,1352.0,664.183,664.183,663.1706,663.1706,1352.0
2024-10-22 10:20:00,668.18,669.38,667.39,668.74,2595.0,663.2202,664.4113,662.4361,663.776,2595.0
2024-10-22 10:25:00,668.97,669.71,667.39,667.39,10106.0,664.0043,664.7388,662.4361,662.4361,10106.0
2024-10-22 10:30:00,668.08,669.1,668.08,668.85,851.0,663.1209,664.1334,663.1209,663.8852,851.0
2024-10-22 10:35:00,668.86,669.62,667.29,667.32,4848.0,663.8951,664.6495,662.3368,662.3666,4848.0
2024-10-22 10:40:00,667.94,668.0,666.75,667.28,5530.0,662.982,663.0415,661.8008,662.3269,5530.0
2024-10-22 10:45:00,667.12,670.85,667.12,670.85,7584.0,662.1681,665.8704,662.1681,665.8704,7584.0
2024-10-22 10:50:00,670.78,670.78,669.05,670.5,1056.0,665.8009,665.8009,664.0837,665.523,1056.0
2024-10-22 10:55:00,670.75,670.76,669.29,669.29,791.0,665.7711,665.781,664.322,664.322,791.0
2024-10-22 11:00:00,669.95,670.09,669.65,670.05,2756.0,664.9771,665.116,664.6793,665.0763,2756.0
2024-10-22 11:05:00,670.5,670.5,668.79,668.79,1242.0,665.523,665.523,663.8257,663.8257,1242.0
2024-10-22 11:10:00,667.89,669.15,667.12,667.12,3892.0,662.9323,664.183,662.1681,662.1681,3892.0
2024-10-22 11:15:00,667.14,667.73,667.14,667.5,710.0,662.1879,662.7735,662.1879,662.5452,710.0
2024-10-22 11:20:00,667.01,667.06,667.01,667.06,300.0,662.0589,662.1085,662.0589,662.1085,300.0
2024-10-22 11:25:00,667.14,668.88,666.43,668.88,6673.0,662.1879,663.915,661.4832,663.915,6673.0
2024-10-22 11:30:00,669.05,670.0,668.5,668.51,1493.0,664.0837,665.0267,663.5378,663.5477,1493.0
2024-10-22 11:35:00,668.58,668.63,668.21,668.63,1000.0,663.6172,663.6669,663.25,663.6669,1000.0
2024-10-22 11:40:00,667.53,668.98,667.53,668.27,1025.0,662.575,664.0143,662.575,663.3095,1025.0
2024-10-22 11:45:00,668.4,668.63,667.97,668.39,5849.0,663.4386,663.6669,663.0118,663.4286,5849.0
2024-10-22 11:50:00,668.01,668.01,667.25,667.93,1800.0,663.0515,663.0515,662.2971,662.9721,1800.0
2024-10-22 11:55:00,668.23,668.23,667.33,667.97,1894.0,663.2698,663.2698,662.3765,663.0118,1894.0
2024-10-22 12:00:00,667.34,667.67,665.73,665.73,4796.0,662.3864,662.714,660.7884,660.7884,4796.0
2024-10-22 12:05:00,665.73,666.29,665.51,665.51,5194.0,660.7884,661.3442,660.57,660.57,5194.0
2024-10-22 12:10:00,665.84,667.38,665.69,666.79,4368.0,660.8976,662.4261,660.7487,661.8405,4368.0
2024-10-22 12:15:00,667.0,667.0,666.85,666.85,200.0,662.049,662.049,661.9001,661.9001,200.0
2024-10-22 12:20:00,666.85,666.93,666.48,666.93,1512.0,661.9001,661.9795,661.5328,661.9795,1512.0
2024-10-22 12:25:00,666.43,667.4,666.05,666.86,5030.0,661.4832,662.446,661.106,661.91,5030.0
2024-10-22 12:30:00,666.6,666.6,666.6,666.6,1000.0,661.6519,661.6519,661.6519,661.6519,1000.0
2024-10-22 12:35:00,666.6,666.6,666.13,666.15,1400.0,661.6519,661.6519,661.1854,661.2053,1400.0
2024-10-22 12:40:00,666.9,666.9,665.61,665.75,2054.0,661.9497,661.9497,660.6693,660.8082,2054.0
2024-10-22 12:45:00,666.67,666.85,666.26,666.59,5537.0,661.7214,661.9001,661.3144,661.642,5537.0
2024-10-22 12:50:00,667.1,667.75,667.07,667.68,1395.0,662.1482,662.7934,662.1184,662.7239,1395.0
2024-10-22 12:55:00,667.24,667.58,667.15,667.15,490.0,662.2872,662.6247,662.1978,662.1978,490.0
2024-10-22 13:00:00,667.01,667.01,667.0,667.01,119.0,662.0589,662.0589,662.049,662.0589,119.0
2024-10-22 13:05:00,667.89,667.89,667.74,667.82,534.0,662.9323,662.9323,662.7835,662.8629,534.0
2024-10-22 13:10:00,667.59,667.74,667.54,667.63,682.0,662.6346,662.7835,662.5849,662.6743,682.0
2024-10-22 13:15:00,667.32,667.46,667.25,667.46,774.0,662.3666,662.5055,662.2971,662.5055,774.0
2024-10-22 13:20:00,667.36,667.97,667.36,667.75,1083.0,662.4063,663.0118,662.4063,662.7934,1083.0
2024-10-22 13:25:00,667.92,668.03,667.42,667.42,617.0,662.9621,663.0713,662.4658,662.4658,617.0
2024-10-22 13:30:00,667.99,668.58,667.99,668.58,600.0,663.0316,663.6172,663.0316,663.6172,600.0
2024-10-22 13:35:00,669.29,669.78,669.12,669.75,2355.0,664.322,664.8083,664.1532,664.7785,2355.0
2024-10-22 13:40:00,669.77,670.02,669.35,669.69,1998.0,664.7984,665.0465,664.3815,664.719,1998.0
2024-10-22 13:45:00,669.13,670.86,669.0,670.85,939.0,664.1631,665.8803,664.0341,665.8704,939.0
2024-10-22 13:50:00,670.75,670.96,669.47,670.87,1409.0,665.7711,665.9796,664.5006,665.8902,1409.0
2024-10-22 13:55:00,669.8,671.0,669.8,670.63,2826.0,664.8282,666.0193,664.8282,665.652,2826.0
2024-10-22 14:00:00,670.42,671.16,669.9,671.01,1677.0,665.4436,666.1781,664.9274,666.0292,1677.0
2024-10-22 14:05:00,671.37,671.37,670.18,670.19,1744.0,666.3865,666.3865,665.2054,665.2153,1744.0
2024-10-22 14:10:00,670.27,670.28,668.05,668.13,1597.0,665.2947,665.3046,663.0912,663.1706,1597.0
2024-10-22 14:15:00,668.76,668.91,668.56,668.56,1466.0,663.7959,663.9448,663.5974,663.5974,1466.0
2024-10-22 14:20:00,668.31,668.31,667.77,667.92,400.0,663.3492,663.3492,662.8132,662.9621,400.0
2024-10-22 14:25:00,667.92,668.38,667.6,667.87,1310.0,662.9621,663.4187,662.6445,662.9125,1310.0
2024-10-22 14:30:00,667.82,667.95,667.45,667.54,1083.0,662.8629,662.9919,662.4956,662.5849,1083.0
2024-10-22 14:35:00,667.87,668.33,667.86,668.07,2648.0,662.9125,663.3691,662.9026,663.111,2648.0
2024-10-22 14:40:00,668.07,668.9,668.07,668.9,1663.0,663.111,663.9349,663.111,663.9349,1663.0
2024-10-22 14:45:00,668.59,669.78,668.58,669.0,3290.0,663.6272,664.8083,663.6172,664.0341,3290.0
2024-10-22 14:50:00,669.54,669.54,668.63,668.63,2494.0,664.5701,664.5701,663.6669,663.6669,2494.0
2024-10-22 14:55:00,668.79,668.79,668.21,668.21,400.0,663.8257,663.8257,663.25,663.25,400.0
2024-10-22 15:00:00,668.34,669.21,668.34,668.69,1624.0,663.379,664.2426,663.379,663.7264,1624.0
2024-10-22 15:05:00,668.86,669.6,668.23,669.44,1505.0,663.8951,664.6297,663.2698,664.4708,1505.0
2024-10-22 15:10:00,669.32,669.4,668.95,669.22,2817.0,664.3517,664.4311,663.9845,664.2525,2817.0
2024-10-22 15:15:00,669.17,670.3,669.17,669.44,2627.0,664.2028,665.3245,664.2028,664.4708,2627.0
2024-10-22 15:20:00,669.15,669.68,668.76,669.68,4295.0,664.183,664.7091,663.7959,664.7091,4295.0
2024-10-22 15:25:00,669.75,669.98,669.52,669.52,900.0,664.7785,665.0068,664.5502,664.5502,900.0
2024-10-22 15:30:00,669.58,669.87,669.23,669.41,3406.0,664.6098,664.8977,664.2624,664.4411,3406.0
2024-10-22 15:35:00,669.55,670.5,669.35,669.37,2643.0,664.58,665.523,664.3815,664.4014,2643.0
2024-10-22 15:40:00,669.69,671.29,669.69,671.29,4884.0,664.719,666.3071,664.719,666.3071,4884.0
2024-10-22 15:45:00,671.62,672.0,671.07,671.21,3824.0,666.6347,667.0118,666.0887,666.2277,3824.0
2024-10-22 15:50:00,671.37,672.95,670.7,671.98,6895.0,666.3865,667.9548,665.7215,666.992,6895.0
2024-10-22 15:55:00,672.92,673.15,669.5,670.14,33590.0,667.925,668.1533,664.5304,665.1656,33590.0
2024-10-23 09:30:00,664.64,666.69,662.52,662.52,10018.0,659.7065,661.7413,657.6022,657.6022,10018.0
2024-10-23 09:35:00,668.0,668.0,667.08,667.49,945.0,663.0415,663.0415,662.1284,662.5353,945.0
2024-10-23 09:40:00,668.96,669.67,668.35,668.6,5673.0,663.9944,664.6991,663.3889,663.6371,5673.0
2024-10-23 09:45:00,669.9,670.0,668.15,668.39,943.0,664.9274,665.0267,663.1904,663.4286,943.0
2024-10-23 09:50:00,667.98,669.39,667.98,669.02,659.0,663.0217,664.4212,663.0217,664.054,659.0
2024-10-23 09:55:00,668.57,669.44,668.47,669.44,744.0,663.6073,664.4708,663.508,664.4708,744.0
2024-10-23 10:00:00,668.26,668.26,666.0,666.02,1462.0,663.2996,663.2996,661.0564,661.0762,1462.0
2024-10-23 10:05:00,664.51,666.32,664.5,666.18,1117.0,659.5774,661.374,659.5675,661.235,1117.0
2024-10-23 10:10:00,666.62,667.8,666.09,667.47,5238.0,661.6718,662.843,661.1457,662.5155,5238.0
2024-10-23 10:15:00,667.04,667.06,666.0,666.0,1640.0,662.0887,662.1085,661.0564,661.0564,1640.0
2024-10-23 10:20:00,665.15,667.49,665.13,666.57,1500.0,660.2127,662.5353,660.1928,661.6221,1500.0
2024-10-23 10:25:00,666.07,669.5,666.07,669.06,5486.0,661.1259,664.5304,661.1259,664.0937,5486.0
2024-10-23 10:30:00,669.32,671.99,669.21,671.94,5474.0,664.3517,667.0019,664.2426,666.9523,5474.0
2024-10-23 10:35:00,670.92,671.46,670.92,671.13,1400.0,665.9399,666.4758,665.9399,666.1483,1400.0
2024-10-23 10:40:00,670.51,671.09,670.5,670.89,710.0,665.5329,666.1086,665.523,665.9101,710.0
2024-10-23 10:45:00,672.0,672.06,670.83,671.0,1300.0,667.0118,667.0714,665.8505,666.0193,1300.0
2024-10-23 10:50:00,670.63,670.63,669.74,669.78,1000.0,665.652,665.652,664.7686,664.8083,1000.0
2024-10-23 10:55:00,670.06,670.78,669.39,669.39,1125.0,665.0862,665.8009,664.4212,664.4212,1125.0
2024-10-23 11:00:00,670.18,672.09,670.17,672.09,1507.0,665.2054,667.1012,665.1954,667.1012,1507.0
2024-10-23 11:05:00,672.31,672.31,670.43,670.83,1679.0,667.3195,667.3195,665.4535,665.8505,1679.0
2024-10-23 11:10:00,670.83,671.03,668.39,668.81,3097.0,665.8505,666.049,663.4286,663.8455,3097.0
2024-10-23 11:15:00,668.82,669.34,668.5,668.5,2070.0,663.8554,664.3716,663.5378,663.5378,2070.0
2024-10-23 11:20:00,668.53,670.01,668.38,669.03,2300.0,663.5676,665.0366,663.4187,664.0639,2300.0
2024-10-23 11:25:00,668.01,668.14,666.64,666.74,1781.0,663.0515,663.1805,661.6916,661.7909,1781.0
2024-10-23 11:30:00,666.74,667.29,666.39,667.29,1304.0,661.7909,662.3368,661.4435,662.3368,1304.0
2024-10-23 11:35:00,667.37,668.27,667.37,667.77,703.0,662.4162,663.3095,662.4162,662.8132,703.0
2024-10-23 11:40:00,667.72,668.17,667.39,668.17,2194.0,662.7636,663.2103,662.4361,663.2103,2194.0
2024-10-23 11:45:00,669.4,669.46,668.9,669.16,1034.0,664.4311,664.4907,663.9349,664.1929,1034.0
2024-10-23 11:50:00,669.76,669.76,668.4,668.4,1200.0,664.7885,664.7885,663.4386,663.4386,1200.0
2024-10-23 11:55:00,668.13,668.74,668.09,668.74,1561.0,663.1706,663.776,663.1309,663.776,1561.0
2024-10-23 12:00:00,669.08,669.08,667.36,667.72,3211.0,664.1135,664.1135,662.4063,662.7636,3211.0
2024-10-23 12:05:00,668.22,668.78,667.22,668.25,2426.0,663.2599,663.8157,662.2673,663.2897,2426.0
2024-10-23 12:10:00,668.09,668.09,667.53,667.96,2200.0,663.1309,663.1309,662.575,663.0018,2200.0
2024-10-23 12:15:00,667.54,667.65,666.58,666.59,2287.0,662.5849,662.6941,661.6321,661.642,2287.0
2024-10-23 12:20:00,666.17,666.54,665.71,665.89,1716.0,661.2251,661.5924,660.7685,660.9472,1716.0
2024-10-23 12:25:00,665.88,666.88,665.88,666.08,2064.0,660.9373,661.9298,660.9373,661.1358,2064.0
2024-10-23 12:30:00,665.95,666.79,665.88,666.79,1200.0,661.0067,661.8405,660.9373,661.8405,1200.0
2024-10-23 12:35:00,667.72,668.49,667.36,667.36,2191.0,662.7636,663.5279,662.4063,662.4063,2191.0
2024-10-23 12:40:00,667.73,668.44,667.72,668.04,1335.0,662.7735,663.4783,662.7636,663.0812,1335.0
2024-10-23 12:45:00,668.36,668.43,667.67,668.06,1207.0,663.3989,663.4683,662.714,663.1011,1207.0
2024-10-23 12:50:00,667.15,667.15,666.67,666.67,500.0,662.1978,662.1978,661.7214,661.7214,500.0
2024-10-23 12:55:00,666.97,666.99,666.06,666.25,818.0,662.0192,662.039,661.1159,661.3045,818.0
2024-10-23 13:00:00,666.2,666.2,663.78,663.78,4633.0,661.2549,661.2549,658.8529,658.8529,4633.0
2024-10-23 13:05:00,664.5,664.96,663.94,663.94,2176.0,659.5675,660.0241,659.0117,659.0117,2176.0
2024-10-23 13:10:00,664.07,664.26,662.6,662.72,2350.0,659.1407,659.3293,657.6816,657.8007,2350.0
2024-10-23 13:15:00,663.18,663.18,662.36,662.74,607.0,658.2573,658.2573,657.4434,657.8206,607.0
2024-10-23 13:20:00,662.58,662.74,661.59,661.84,3528.0,657.6618,657.8206,656.6791,656.9273,3528.0
2024-10-23 13:25:00,661.69,663.56,661.69,663.56,3056.0,656.7784,658.6345,656.7784,658.6345,3056.0
2024-10-23 13:30:00,662.95,663.03,661.88,661.88,2026.0,658.029,658.1084,656.967,656.967,2026.0
2024-10-23 13:35:00,661.33,661.59,660.16,660.78,3472.0,656.421,656.6791,655.2597,655.8751,3472.0
2024-10-23 13:40:00,660.64,660.65,658.83,659.15,5149.0,655.7362,655.7461,653.9396,654.2572,5149.0
2024-10-23 13:45:00,658.98,660.65,658.98,659.94,3881.0,654.0885,655.7461,654.0885,655.0414,3881.0
2024-10-23 13:50:00,660.4,660.4,658.51,658.64,3426.0,655.4979,655.4979,653.622,653.751,3426.0
2024-10-23 13:55:00,658.82,658.96,658.04,658.2,3412.0,653.9297,654.0686,653.1555,653.3143,3412.0
2024-10-23 14:00:00,658.0,658.08,657.08,657.12,1605.0,653.1158,653.1952,652.2026,652.2423,1605.0
2024-10-23 14:05:00,657.09,657.26,655.4,656.9,4022.0,652.2125,652.3813,650.5351,652.0239,4022.0
2024-10-23 14:10:00,656.45,656.49,654.87,655.25,4179.0,651.5773,651.617,650.009,650.3862,4179.0
2024-10-23 14:15:00,654.91,655.55,654.65,655.27,4194.0,650.0487,650.6839,649.7906,650.406,4194.0
2024-10-23 14:20:00,655.57,656.38,655.2,656.38,4909.0,650.7038,651.5078,650.3365,651.5078,4909.0
2024-10-23 14:25:00,656.3,657.43,656.21,656.21,2918.0,651.4284,652.55,651.339,651.339,2918.0
2024-10-23 14:30:00,656.62,658.03,656.37,657.82,5512.0,651.746,653.1455,651.4979,652.9371,5512.0
2024-10-23 14:35:00,656.97,658.21,656.89,657.42,5637.0,652.0934,653.3242,652.014,652.5401,5637.0
2024-10-23 14:40:00,657.1,658.9,657.1,658.88,2092.0,652.2224,654.0091,652.2224,653.9892,2092.0
2024-10-23 14:45:00,658.88,660.09,658.88,659.85,4016.0,653.9892,655.1902,653.9892,654.952,4016.0
2024-10-23 14:50:00,659.38,660.16,659.31,659.31,2745.0,654.4855,655.2597,654.416,654.416,2745.0
2024-10-23 14:55:00,659.52,659.79,658.38,659.79,3535.0,654.6245,654.8925,653.4929,654.8925,3535.0
2024-10-23 15:00:00,659.76,660.08,659.34,659.35,5349.0,654.8627,655.1803,654.4458,654.4557,5349.0
2024-10-23 15:05:00,659.44,659.72,658.77,659.47,5129.0,654.5451,654.823,653.88,654.5748,5129.0
2024-10-23 15:10:00,659.57,659.7,658.45,658.76,4528.0,654.6741,654.8031,653.5624,653.8701,4528.0
2024-10-23 15:15:00,659.31,659.87,659.03,659.7,7248.0,654.416,654.9719,654.1381,654.8031,7248.0
2024-10-23 15:20:00,659.55,660.26,658.92,660.11,9161.0,654.6543,655.359,654.0289,655.2101,9161.0
2024-10-23 15:25:00,660.33,663.31,660.32,662.05,2970.0,655.4285,658.3863,655.4185,657.1357,2970.0
2024-10-23 15:30:00,661.88,661.99,660.93,660.99,3174.0,656.967,657.0761,656.024,656.0836,3174.0
2024-10-23 15:35:00,661.04,662.02,660.98,661.83,4186.0,656.1332,657.1059,656.0736,656.9173,4186.0
2024-10-23 15:40:00,661.42,662.52,661.29,662.08,3170.0,656.5104,657.6022,656.3813,657.1655,3170.0
2024-10-23 15:45:00,662.09,663.0,661.19,663.0,7452.0,657.1754,658.0786,656.2821,658.0786,7452.0
2024-10-23 15:50:00,662.94,665.08,662.34,663.46,20626.0,658.0191,660.1432,657.4235,658.5352,20626.0
2024-10-23 15:55:00,663.4,665.35,662.99,664.63,34086.0,658.4757,660.4112,658.0687,659.6965,34086.0
2024-10-24 09:30:00,678.75,684.39,677.13,680.59,26650.0,673.7117,679.3099,672.1038,675.5381,26650.0
2024-10-24 09:35:00,679.18,680.97,678.02,678.48,2984.0,674.1385,675.9153,672.9872,673.4437,2984.0
2024-10-24 09:40:00,678.89,678.95,673.77,676.35,5342.0,673.8507,673.9103,668.7687,671.3296,5342.0
2024-10-24 09:45:00,675.59,676.74,671.22,672.75,6251.0,670.5752,671.7167,666.2376,667.7563,6251.0
2024-10-24 09:50:00,671.03,674.7,671.03,674.55,3711.0,666.049,669.6918,666.049,669.5429,3711.0
2024-10-24 09:55:00,673.23,673.94,671.47,673.11,8573.0,668.2327,668.9374,666.4858,668.1136,8573.0
2024-10-24 10:00:00,672.0,674.42,671.8,672.75,7903.0,667.0118,669.4139,666.8133,667.7563,7903.0
2024-10-24 10:05:00,672.92,674.41,672.9,673.2,3605.0,667.925,669.404,667.9052,668.2029,3605.0
2024-10-24 10:10:00,673.2,675.2,672.98,674.59,4498.0,668.2029,670.1881,667.9846,669.5826,4498.0
2024-10-24 10:15:00,674.42,675.14,672.6,673.01,1774.0,669.4139,670.1285,667.6074,668.0143,1774.0
2024-10-24 10:20:00,673.34,673.34,672.13,672.8,3454.0,668.3419,668.3419,667.1409,667.8059,3454.0
2024-10-24 10:25:00,672.68,672.72,668.96,670.61,3304.0,667.6868,667.7265,663.9944,665.6322,3304.0
2024-10-24 10:30:00,670.85,672.07,670.85,672.07,2941.0,665.8704,667.0813,665.8704,667.0813,2941.0
2024-10-24 10:35:00,672.16,672.16,670.48,671.24,1862.0,667.1707,667.1707,665.5031,666.2575,1862.0
2024-10-24 10:40:00,670.49,671.5,669.94,669.94,23748.0,665.513,666.5156,664.9671,664.9671,23748.0
2024-10-24 10:45:00,669.01,670.81,667.9,668.26,5770.0,664.044,665.8307,662.9423,663.2996,5770.0
2024-10-24 10:50:00,668.97,670.51,667.7,668.4,2100.0,664.0043,665.5329,662.7438,663.4386,2100.0
2024-10-24 10:55:00,668.47,669.46,667.88,667.88,2388.0,663.508,664.4907,662.9224,662.9224,2388.0
2024-10-24 11:00:00,667.89,670.53,667.89,669.93,2200.0,662.9323,665.5528,662.9323,664.9572,2200.0
2024-10-24 11:05:00,669.91,671.15,668.93,670.13,3825.0,664.9374,666.1682,663.9646,665.1557,3825.0
2024-10-24 11:10:00,670.34,672.48,670.34,671.88,3000.0,665.3642,667.4883,665.3642,666.8927,3000.0
2024-10-24 11:15:00,671.7,672.5,670.9,671.94,2036.0,666.7141,667.5081,665.92,666.9523,2036.0
2024-10-24 11:20:00,671.45,671.45,669.13,670.48,3771.0,666.4659,666.4659,664.1631,665.5031,3771.0
2024-10-24 11:25:00,670.48,670.97,669.96,670.72,1004.0,665.5031,665.9895,664.987,665.7413,1004.0
2024-10-24 11:30:00,670.22,670.22,669.95,670.13,1100.0,665.2451,665.2451,664.9771,665.1557,1100.0
2024-10-24 11:35:00,670.96,670.96,668.44,669.0,1400.0,665.9796,665.9796,663.4783,664.0341,1400.0
2024-10-24 11:40:00,669.03,669.28,668.92,668.92,1300.0,664.0639,664.312,663.9547,663.9547,1300.0
2024-10-24 11:45:00,669.17,669.17,667.4,668.19,1100.0,664.2028,664.2028,662.446,663.2301,1100.0
2024-10-24 11:50:00,667.21,669.25,667.0,668.45,1700.0,662.2574,664.2823,662.049,663.4882,1700.0
2024-10-24 11:55:00,669.11,669.25,668.03,669.16,535.0,664.1433,664.2823,663.0713,664.1929,535.0
2024-10-24 12:00:00,669.28,669.28,668.3,668.3,1100.0,664.312,664.312,663.3393,663.3393,1100.0
2024-10-24 12:05:00,668.25,668.25,666.3,666.57,1625.0,663.2897,663.2897,661.3542,661.6221,1625.0
2024-10-24 12:10:00,667.14,667.14,665.99,666.0,1293.0,662.1879,662.1879,661.0465,661.0564,1293.0
2024-10-24 12:15:00,666.0,666.67,666.0,666.3,500.0,661.0564,661.7214,661.0564,661.3542,500.0
2024-10-24 12:20:00,666.78,668.8,665.5,668.8,2604.0,661.8306,663.8356,660.5601,663.8356,2604.0
2024-10-24 12:25:00,668.35,668.96,668.0,668.43,800.0,663.3889,663.9944,663.0415,663.4683,800.0
2024-10-24 12:30:00,669.47,670.44,669.43,669.74,2531.0,664.5006,665.4634,664.4609,664.7686,2531.0
2024-10-24 12:35:00,669.54,669.66,668.31,669.66,4290.0,664.5701,664.6892,663.3492,664.6892,4290.0
2024-10-24 12:40:00,669.75,669.89,669.47,669.88,732.0,664.7785,664.9175,664.5006,664.9076,732.0
2024-10-24 12:45:00,670.1,670.1,669.25,669.99,1497.0,665.1259,665.1259,664.2823,665.0168,1497.0
2024-10-24 12:50:00,669.3,669.75,668.92,669.48,1674.0,664.3319,664.7785,663.9547,664.5105,1674.0
2024-10-24 12:55:00,669.75,670.86,669.51,670.45,1509.0,664.7785,665.8803,664.5403,665.4733,1509.0
2024-10-24 13:00:00,669.7,671.18,669.7,670.69,636.0,664.7289,666.1979,664.7289,665.7116,636.0
2024-10-24 13:05:00,670.89,671.71,670.54,670.54,800.0,665.9101,666.724,665.5627,665.5627,800.0
2024-10-24 13:10:00,670.91,670.99,669.8,669.8,1970.0,665.9299,666.0093,664.8282,664.8282,1970.0
2024-10-24 13:15:00,669.96,670.54,669.17,669.38,1914.0,664.987,665.5627,664.2028,664.4113,1914.0
2024-10-24 13:20:00,669.26,670.3,669.26,669.75,946.0,664.2922,665.3245,664.2922,664.7785,946.0
2024-10-24 13:25:00,669.42,669.99,669.2,669.9,1472.0,664.451,665.0168,664.2326,664.9274,1472.0
2024-10-24 13:30:00,669.61,670.93,669.6,670.61,1484.0,664.6396,665.9498,664.6297,665.6322,1484.0
2024-10-24 13:35:00,670.85,671.49,670.81,671.43,1499.0,665.8704,666.5056,665.8307,666.4461,1499.0
2024-10-24 13:40:00,671.4,671.57,670.57,670.57,1000.0,666.4163,666.585,665.5925,665.5925,1000.0
2024-10-24 13:45:00,671.45,671.79,670.19,670.53,1501.0,666.4659,666.8034,665.2153,665.5528,1501.0
2024-10-24 13:50:00,670.79,670.79,670.16,670.42,600.0,665.8108,665.8108,665.1855,665.4436,600.0
2024-10-24 13:55:00,670.3,670.71,669.86,669.87,1200.0,665.3245,665.7314,664.8877,664.8977,1200.0
2024-10-24 14:00:00,669.3,670.12,669.01,669.77,1732.0,664.3319,665.1458,664.044,664.7984,1732.0
2024-10-24 14:05:00,669.77,670.19,668.61,668.82,2777.0,664.7984,665.2153,663.647,663.8554,2777.0
2024-10-24 14:10:00,668.9,669.25,668.87,669.25,600.0,663.9349,664.2823,663.9051,664.2823,600.0
2024-10-24 14:15:00,669.26,669.5,669.24,669.25,400.0,664.2922,664.5304,664.2723,664.2823,400.0
2024-10-24 14:20:00,669.59,669.72,669.21,669.21,965.0,664.6197,664.7488,664.2426,664.2426,965.0
2024-10-24 14:25:00,668.62,668.89,668.62,668.88,200.0,663.6569,663.9249,663.6569,663.915,200.0
2024-10-24 14:30:00,669.67,669.67,669.66,669.67,109.0,664.6991,664.6991,664.6892,664.6991,109.0
2024-10-24 14:35:00,669.15,669.45,668.67,668.71,920.0,664.183,664.4808,663.7066,663.7463,920.0
2024-10-24 14:40:00,668.67,669.2,668.43,669.18,1703.0,663.7066,664.2326,663.4683,664.2128,1703.0
2024-10-24 14:45:00,669.16,669.18,668.66,668.91,2463.0,664.1929,664.2128,663.6966,663.9448,2463.0
2024-10-24 14:50:00,668.91,669.08,666.82,666.83,3880.0,663.9448,664.1135,661.8703,661.8802,3880.0
2024-10-24 14:55:00,666.7,667.87,665.44,667.5,3500.0,661.7512,662.9125,660.5005,662.5452,3500.0
2024-10-24 15:00:00,667.85,668.11,667.67,667.98,881.0,662.8926,663.1507,662.714,663.0217,881.0
2024-10-24 15:05:00,668.32,668.94,668.32,668.94,1193.0,663.3592,663.9746,663.3592,663.9746,1193.0
2024-10-24 15:10:00,668.4,669.81,668.38,669.55,2856.0,663.4386,664.8381,663.4187,664.58,2856.0
2024-10-24 15:15:00,669.0,669.0,668.58,668.7,2001.0,664.0341,664.0341,663.6172,663.7363,2001.0
2024-10-24 15:20:00,669.17,669.37,668.84,668.85,2215.0,664.2028,664.4014,663.8753,663.8852,2215.0
2024-10-24 15:25:00,668.67,668.97,667.64,667.76,4816.0,663.7066,664.0043,662.6842,662.8033,4816.0
2024-10-24 15:30:00,667.98,668.53,667.22,667.67,9798.0,663.0217,663.5676,662.2673,662.714,9798.0
2024-10-24 15:35:00,667.81,668.17,667.5,667.5,2648.0,662.8529,663.2103,662.5452,662.5452,2648.0
2024-10-24 15:40:00,666.75,666.75,665.46,666.07,4345.0,661.8008,661.8008,660.5204,661.1259,4345.0
2024-10-24 15:45:00,666.35,666.82,665.71,666.42,13567.0,661.4038,661.8703,660.7685,661.4733,13567.0
2024-10-24 15:50:00,666.26,666.98,665.81,666.26,11880.0,661.3144,662.0291,660.8678,661.3144,11880.0
2024-10-24 15:55:00,666.66,666.99,665.49,666.15,32557.0,661.7115,662.039,660.5502,661.2053,32557.0
2024-10-25 09:30:00,669.67,673.18,668.0,672.65,19049.0,664.6991,668.1831,663.0415,667.657,19049.0
2024-10-25 09:35:00,671.75,675.37,671.75,673.25,2327.0,666.7637,670.3568,666.7637,668.2526,2327.0
2024-10-25 09:40:00,673.27,676.22,673.0,674.7,6004.0,668.2724,671.2005,668.0044,669.6918,6004.0
2024-10-25 09:45:00,674.7,676.0,673.47,675.0,6110.0,669.6918,670.9821,668.4709,669.9896,6110.0
2024-10-25 09:50:00,675.0,677.06,673.84,676.57,7832.0,669.9896,672.0343,668.8382,671.5479,7832.0
2024-10-25 09:55:00,677.06,678.0,675.93,677.17,16830.0,672.0343,672.9673,670.9127,672.1435,16830.0
2024-10-25 10:00:00,676.76,681.0,675.91,679.27,19319.0,671.7365,675.945,670.8928,674.2279,19319.0
2024-10-25 10:05:00,679.48,679.48,676.88,677.96,4841.0,674.4363,674.4363,671.8556,672.9276,4841.0
2024-10-25 10:10:00,677.96,679.25,677.21,677.93,3646.0,672.9276,674.208,672.1832,672.8978,3646.0
2024-10-25 10:15:00,678.01,679.0,677.22,678.23,2591.0,672.9772,673.9599,672.1931,673.1956,2591.0
2024-10-25 10:20:00,677.83,681.0,677.83,680.32,1939.0,672.7986,675.945,672.7986,675.2701,1939.0
2024-10-25 10:25:00,680.89,680.89,678.08,679.69,2384.0,675.8359,675.8359,673.0467,674.6448,2384.0
2024-10-25 10:30:00,679.86,680.64,678.63,678.63,1594.0,674.8135,675.5877,673.5926,673.5926,1594.0
2024-10-25 10:35:00,678.85,679.9,678.13,679.13,2901.0,673.811,674.8532,673.0963,674.0889,2901.0
2024-10-25 10:40:00,679.35,680.04,677.18,677.18,1012.0,674.3073,674.9922,672.1534,672.1534,1012.0
2024-10-25 10:45:00,677.29,678.59,677.28,677.5,600.0,672.2626,673.5529,672.2526,672.471,600.0
2024-10-25 10:50:00,678.31,678.84,677.17,677.71,1594.0,673.275,673.8011,672.1435,672.6795,1594.0
2024-10-25 10:55:00,677.35,678.88,677.0,678.45,8136.0,672.3221,673.8408,671.9747,673.414,8136.0
2024-10-25 11:00:00,678.67,679.22,676.98,678.63,2884.0,673.6323,674.1782,671.9549,673.5926,2884.0
2024-10-25 11:05:00,679.66,680.0,678.82,678.85,2375.0,674.615,674.9525,673.7812,673.811,2375.0
2024-10-25 11:10:00,678.96,680.34,678.39,680.33,3850.0,673.9202,675.2899,673.3544,675.28,3850.0
2024-10-25 11:15:00,679.83,681.01,679.83,681.01,2757.0,674.7837,675.955,674.7837,675.955,2757.0
2024-10-25 11:20:00,681.3,681.3,680.09,680.72,2887.0,676.2428,676.2428,675.0418,675.6671,2887.0
2024-10-25 11:25:00,680.76,680.76,679.18,679.19,1699.0,675.7068,675.7068,674.1385,674.1485,1699.0
2024-10-25 11:30:00,679.39,680.7,679.39,680.0,2125.0,674.347,675.6473,674.347,674.9525,2125.0
2024-10-25 11:35:00,680.0,680.11,679.0,679.45,1159.0,674.9525,675.0616,673.9599,674.4065,1159.0
2024-10-25 11:40:00,679.92,681.58,679.52,680.18,1822.0,674.8731,676.5207,674.476,675.1311,1822.0
2024-10-25 11:45:00,681.29,682.19,681.11,681.11,1585.0,676.2329,677.1262,676.0542,676.0542,1585.0
2024-10-25 11:50:00,680.25,680.52,679.44,680.12,910.0,675.2006,675.4686,674.3966,675.0716,910.0
2024-10-25 11:55:00,679.84,680.39,679.37,680.38,1184.0,674.7936,675.3396,674.3271,675.3296,1184.0
2024-10-25 12:00:00,679.91,680.44,679.72,680.44,600.0,674.8631,675.3892,674.6745,675.3892,600.0
2024-10-25 12:05:00,680.82,682.0,680.82,682.0,2600.0,675.7664,676.9376,675.7664,676.9376,2600.0
2024-10-25 12:10:00,681.69,681.72,681.33,681.72,1104.0,676.6299,676.6597,676.2726,676.6597,1104.0
2024-10-25 12:15:00,681.48,682.02,680.44,680.44,3275.0,676.4215,676.9575,675.3892,675.3892,3275.0
2024-10-25 12:20:00,680.82,681.44,680.58,681.44,988.0,675.7664,676.3818,675.5282,676.3818,988.0
2024-10-25 12:25:00,680.81,681.37,680.64,681.36,450.0,675.7564,676.3123,675.5877,676.3024,450.0
2024-10-25 12:30:00,681.57,681.57,680.71,680.99,1620.0,676.5108,676.5108,675.6572,675.9351,1620.0
2024-10-25 12:35:00,680.46,682.03,680.46,682.03,2751.0,675.409,676.9674,675.409,676.9674,2751.0
2024-10-25 12:40:00,681.58,681.58,680.96,681.45,1000.0,676.5207,676.5207,675.9053,676.3917,1000.0
2024-10-25 12:45:00,681.89,681.91,681.14,681.14,983.0,676.8284,676.8483,676.084,676.084,983.0
2024-10-25 12:50:00,681.6,682.84,681.6,682.53,2311.0,676.5406,677.7714,676.5406,677.4637,2311.0
2024-10-25 12:55:00,682.1,682.37,681.87,681.98,2356.0,677.0369,677.3049,676.8086,676.9178,2356.0
2024-10-25 13:00:00,681.5,682.09,679.15,679.81,6395.0,676.4413,677.0269,674.1088,674.7639,6395.0
2024-10-25 13:05:00,679.87,680.54,679.87,680.54,2200.0,674.8234,675.4884,674.8234,675.4884,2200.0
2024-10-25 13:10:00,680.63,680.83,680.18,680.18,1408.0,675.5778,675.7763,675.1311,675.1311,1408.0
2024-10-25 13:15:00,679.94,680.24,679.5,680.2,1337.0,674.8929,675.1907,674.4562,675.151,1337.0
2024-10-25 13:20:00,680.29,680.31,678.01,679.44,3744.0,675.2403,675.2602,672.9772,674.3966,3744.0
2024-10-25 13:25:00,678.95,679.35,678.56,678.56,1100.0,673.9103,674.3073,673.5231,673.5231,1100.0
2024-10-25 13:30:00,678.48,679.11,677.83,677.83,731.0,673.4437,674.0691,672.7986,672.7986,731.0
2024-10-25 13:35:00,677.27,678.05,677.0,677.77,2015.0,672.2427,673.0169,671.9747,672.739,2015.0
2024-10-25 13:40:00,677.55,677.55,674.51,675.13,2836.0,672.5206,672.5206,669.5032,670.1186,2836.0
2024-10-25 13:45:00,675.14,678.45,675.14,678.45,1475.0,670.1285,673.414,670.1285,673.414,1475.0
2024-10-25 13:50:00,678.61,678.65,677.83,677.83,1121.0,673.5728,673.6125,672.7986,672.7986,1121.0
2024-10-25 13:55:00,677.5,677.5,675.24,675.24,3179.0,672.471,672.471,670.2278,670.2278,3179.0
2024-10-25 14:00:00,675.17,676.16,674.12,675.63,11720.0,670.1583,671.141,669.1161,670.6149,11720.0
2024-10-25 14:05:00,676.19,676.19,673.51,673.51,1326.0,671.1707,671.1707,668.5106,668.5106,1326.0
2024-10-25 14:10:00,673.59,674.89,673.07,674.6,1450.0,668.59,669.8804,668.0739,669.5925,1450.0
2024-10-25 14:15:00,674.97,675.99,674.5,675.42,3211.0,669.9598,670.9722,669.4933,670.4065,3211.0
2024-10-25 14:20:00,675.81,675.81,674.41,675.42,800.0,670.7936,670.7936,669.404,670.4065,800.0
2024-10-25 14:25:00,674.9,677.83,674.9,677.33,1235.0,669.8903,672.7986,669.8903,672.3023,1235.0
2024-10-25 14:30:00,677.13,677.32,676.29,676.76,1838.0,672.1038,672.2924,671.27,671.7365,1838.0
2024-10-25 14:35:00,677.3,677.73,676.78,677.72,1500.0,672.2725,672.6993,671.7564,672.6894,1500.0
2024-10-25 14:40:00,676.5,676.7,676.5,676.7,300.0,671.4784,671.677,671.4784,671.677,300.0
2024-10-25 14:45:00,677.0,677.0,676.08,676.87,3997.0,671.9747,671.9747,671.0616,671.8457,3997.0
2024-10-25 14:50:00,676.08,676.45,675.79,676.07,2829.0,671.0616,671.4288,670.7737,671.0516,2829.0
2024-10-25 14:55:00,676.22,676.35,675.57,675.84,9130.0,671.2005,671.3296,670.5553,670.8233,9130.0
2024-10-25 15:00:00,675.68,675.7,674.5,675.12,11281.0,670.6645,670.6844,669.4933,670.1087,11281.0
2024-10-25 15:05:00,675.13,675.62,675.02,675.33,4992.0,670.1186,670.605,670.0094,670.3171,4992.0
2024-10-25 15:10:00,675.44,675.68,674.31,674.6,13442.0,670.4263,670.6645,669.3047,669.5925,13442.0
2024-10-25 15:15:00,674.82,676.22,674.82,675.56,8676.0,669.8109,671.2005,669.8109,670.5454,8676.0
2024-10-25 15:20:00,675.87,676.36,675.3,675.3,1419.0,670.8531,671.3395,670.2873,670.2873,1419.0
2024-10-25 15:25:00,675.45,676.06,675.45,675.85,3583.0,670.4362,671.0417,670.4362,670.8333,3583.0
2024-10-25 15:30:00,675.87,677.07,675.2,677.05,4136.0,670.8531,672.0442,670.1881,672.0244,4136.0
2024-10-25 15:35:00,677.35,678.33,677.35,677.73,3562.0,672.3221,673.2949,672.3221,672.6993,3562.0
2024-10-25 15:40:00,677.24,677.53,676.59,677.21,3904.0,672.2129,672.5008,671.5678,672.1832,3904.0
2024-10-25 15:45:00,677.18,677.86,676.88,676.88,5817.0,672.1534,672.8283,671.8556,671.8556,5817.0
2024-10-25 15:50:00,676.29,676.73,674.38,674.54,14796.0,671.27,671.7067,669.3742,669.533,14796.0
2024-10-25 15:55:00,674.38,674.38,672.33,673.07,39669.0,669.3742,669.3742,667.3394,668.0739,39669.0
2024-10-28 09:30:00,674.0,676.86,670.21,676.09,26073.0,668.997,671.8358,665.2351,671.0715,26073.0
2024-10-28 09:35:00,676.0,676.81,674.58,676.81,5584.0,670.9821,671.7861,669.5727,671.7861,5584.0
2024-10-28 09:40:00,677.49,678.04,676.73,677.98,1768.0,672.4611,673.007,671.7067,672.9475,1768.0
2024-10-28 09:45:00,677.21,678.88,676.46,677.1,15597.0,672.1832,673.8408,671.4387,672.074,15597.0
2024-10-28 09:50:00,676.94,676.94,674.65,674.66,6513.0,671.9152,671.9152,669.6422,669.6521,6513.0
2024-10-28 09:55:00,675.68,677.03,675.05,675.8,3391.0,670.6645,672.0045,670.0392,670.7836,3391.0
2024-10-28 10:00:00,675.42,675.87,674.0,675.68,2068.0,670.4065,670.8531,668.997,670.6645,2068.0
2024-10-28 10:05:00,676.5,677.49,675.69,677.49,4071.0,671.4784,672.4611,670.6745,672.4611,4071.0
2024-10-28 10:10:00,677.13,677.23,675.86,677.23,3178.0,672.1038,672.203,670.8432,672.203,3178.0
2024-10-28 10:15:00,677.48,678.42,676.97,678.22,12461.0,672.4512,673.3842,671.9449,673.1857,12461.0
2024-10-28 10:20:00,678.69,679.14,676.52,676.52,5728.0,673.6522,674.0988,671.4983,671.4983,5728.0
2024-10-28 10:25:00,676.48,677.39,676.11,677.39,3324.0,671.4586,672.3618,671.0913,672.3618,3324.0
2024-10-28 10:30:00,677.19,678.36,674.97,675.22,5880.0,672.1633,673.3246,669.9598,670.2079,5880.0
2024-10-28 10:35:00,674.77,675.93,674.35,675.93,3762.0,669.7613,670.9127,669.3444,670.9127,3762.0
2024-10-28 10:40:00,676.25,677.62,675.91,677.62,5070.0,671.2303,672.5901,670.8928,672.5901,5070.0
2024-10-28 10:45:00,677.7,678.37,676.34,677.2,2305.0,672.6695,673.3346,671.3196,672.1732,2305.0
2024-10-28 10:50:00,676.53,677.87,676.0,677.84,4862.0,671.5082,672.8383,670.9821,672.8085,4862.0
2024-10-28 10:55:00,677.84,677.84,676.31,676.6,2641.0,672.8085,672.8085,671.2898,671.5777,2641.0
2024-10-28 11:00:00,676.17,677.82,675.5,677.82,4189.0,671.1509,672.7886,670.4859,672.7886,4189.0
2024-10-28 11:05:00,677.41,677.7,676.2,676.2,2590.0,672.3817,672.6695,671.1807,671.1807,2590.0
2024-10-28 11:10:00,676.47,676.47,675.7,675.7,2257.0,671.4487,671.4487,670.6844,670.6844,2257.0
2024-10-28 11:15:00,675.68,675.68,674.0,674.88,7427.0,670.6645,670.6645,668.997,669.8705,7427.0
2024-10-28 11:20:00,675.31,675.65,674.53,674.94,5717.0,670.2973,670.6347,669.5231,669.93,5717.0
2024-10-28 11:25:00,674.51,675.52,674.51,675.49,4178.0,669.5032,670.5057,669.5032,670.4759,4178.0
2024-10-28 11:30:00,675.49,675.49,674.0,674.87,3447.0,670.4759,670.4759,668.997,669.8605,3447.0
2024-10-28 11:35:00,674.45,674.93,673.99,674.08,2746.0,669.4437,669.9201,668.9871,669.0764,2746.0
2024-10-28 11:40:00,674.01,674.2,672.51,673.21,3458.0,669.0069,669.1955,667.5181,668.2129,3458.0
2024-10-28 11:45:00,673.42,674.59,673.34,673.98,3204.0,668.4213,669.5826,668.3419,668.9771,3204.0
2024-10-28 11:50:00,674.05,674.65,673.85,673.85,1348.0,669.0466,669.6422,668.8481,668.8481,1348.0
2024-10-28 11:55:00,673.56,673.84,673.0,673.37,2393.0,668.5603,668.8382,668.0044,668.3717,2393.0
2024-10-28 12:00:00,672.81,673.7,672.81,673.7,2099.0,667.8158,668.6992,667.8158,668.6992,2099.0
2024-10-28 12:05:00,673.91,675.13,673.83,673.93,5035.0,668.9077,670.1186,668.8283,668.9275,5035.0
2024-10-28 12:10:00,674.24,674.38,673.51,673.76,1848.0,669.2352,669.3742,668.5106,668.7588,1848.0
2024-10-28 12:15:00,673.74,674.16,673.36,673.88,4975.0,668.7389,669.1558,668.3617,668.8779,4975.0
2024-10-28 12:20:00,673.87,674.43,673.34,673.37,1743.0,668.868,669.4238,668.3419,668.3717,1743.0
2024-10-28 12:25:00,673.19,673.19,671.6,672.09,3745.0,668.193,668.193,666.6148,667.1012,3745.0
2024-10-28 12:30:00,672.5,672.54,671.51,672.32,6049.0,667.5081,667.5478,666.5255,667.3295,6049.0
2024-10-28 12:35:00,672.32,672.58,671.5,671.88,4225.0,667.3295,667.5875,666.5156,666.8927,4225.0
2024-10-28 12:40:00,671.66,673.19,671.4,672.81,6099.0,666.6744,668.193,666.4163,667.8158,6099.0
2024-10-28 12:45:00,672.81,672.81,671.64,672.44,1901.0,667.8158,667.8158,666.6545,667.4486,1901.0
2024-10-28 12:50:00,672.13,672.29,671.6,672.29,3396.0,667.1409,667.2997,666.6148,667.2997,3396.0
2024-10-28 12:55:00,672.04,672.55,671.37,672.55,7560.0,667.0515,667.5578,666.3865,667.5578,7560.0
2024-10-28 13:00:00,671.95,673.02,671.95,672.57,4348.0,666.9622,668.0243,666.9622,667.5776,4348.0
2024-10-28 13:05:00,672.57,673.03,672.52,672.68,3054.0,667.5776,668.0342,667.528,667.6868,3054.0
2024-10-28 13:10:00,672.16,672.6,671.32,671.44,2990.0,667.1707,667.6074,666.3369,666.456,2990.0
2024-10-28 13:15:00,671.8,672.33,671.67,671.99,1828.0,666.8133,667.3394,666.6843,667.0019,1828.0
2024-10-28 13:20:00,672.52,672.62,672.12,672.39,3830.0,667.528,667.6272,667.131,667.3989,3830.0
2024-10-28 13:25:00,672.47,672.6,671.9,672.44,1862.0,667.4784,667.6074,666.9126,667.4486,1862.0
2024-10-28 13:30:00,672.05,672.66,671.88,672.45,2316.0,667.0615,667.6669,666.8927,667.4585,2316.0
2024-10-28 13:35:00,672.45,672.45,671.0,671.9,1984.0,667.4585,667.4585,666.0193,666.9126,1984.0
2024-10-28 13:40:00,671.88,672.12,671.27,671.27,2601.0,666.8927,667.131,666.2873,666.2873,2601.0
2024-10-28 13:45:00,671.21,671.3,670.87,671.07,2585.0,666.2277,666.317,665.8902,666.0887,2585.0
2024-10-28 13:50:00,671.36,671.94,670.99,671.86,1752.0,666.3766,666.9523,666.0093,666.8729,1752.0
2024-10-28 13:55:00,671.57,672.23,671.36,671.86,2550.0,666.585,667.2401,666.3766,666.8729,2550.0
2024-10-28 14:00:00,671.79,672.88,671.78,672.79,1566.0,666.8034,667.8853,666.7935,667.796,1566.0
2024-10-28 14:05:00,672.43,672.97,672.21,672.61,2100.0,667.4386,667.9746,667.2203,667.6173,2100.0
2024-10-28 14:10:00,672.07,672.6,671.75,672.18,2201.0,667.0813,667.6074,666.7637,667.1905,2201.0
2024-10-28 14:15:00,672.08,672.65,671.76,672.64,3006.0,667.0912,667.657,666.7736,667.6471,3006.0
2024-10-28 14:20:00,672.64,672.83,672.58,672.58,1524.0,667.6471,667.8357,667.5875,667.5875,1524.0
2024-10-28 14:25:00,672.83,673.72,672.77,672.8,4938.0,667.8357,668.7191,667.7761,667.8059,4938.0
2024-10-28 14:30:00,672.78,672.91,672.33,672.33,2660.0,667.7861,667.9151,667.3394,667.3394,2660.0
2024-10-28 14:35:00,672.33,672.54,671.65,672.44,5694.0,667.3394,667.5478,666.6644,667.4486,5694.0
2024-10-28 14:40:00,672.44,672.84,671.9,672.21,3597.0,667.4486,667.8456,666.9126,667.2203,3597.0
2024-10-28 14:45:00,672.07,673.0,671.71,672.92,2379.0,667.0813,668.0044,666.724,667.925,2379.0
2024-10-28 14:50:00,672.48,673.84,672.48,673.24,4756.0,667.4883,668.8382,667.4883,668.2426,4756.0
2024-10-28 14:55:00,672.99,672.99,672.27,672.27,1890.0,667.9945,667.9945,667.2798,667.2798,1890.0
2024-10-28 15:00:00,671.43,672.63,671.42,671.58,3704.0,666.4461,667.6372,666.4361,666.595,3704.0
2024-10-28 15:05:00,671.74,672.17,671.74,672.02,600.0,666.7538,667.1806,666.7538,667.0317,600.0
2024-10-28 15:10:00,672.47,673.32,672.24,672.34,3910.0,667.4784,668.322,667.2501,667.3493,3910.0
2024-10-28 15:15:00,672.19,672.46,672.18,672.25,900.0,667.2004,667.4684,667.1905,667.26,900.0
2024-10-28 15:20:00,672.18,672.93,672.18,672.89,1500.0,667.1905,667.9349,667.1905,667.8952,1500.0
2024-10-28 15:25:00,672.84,673.02,672.84,672.94,2084.0,667.8456,668.0243,667.8456,667.9449,2084.0
2024-10-28 15:30:00,672.82,672.93,671.99,672.32,13543.0,667.8258,667.9349,667.0019,667.3295,13543.0
2024-10-28 15:35:00,672.43,672.9,672.38,672.62,900.0,667.4386,667.9052,667.389,667.6272,900.0
2024-10-28 15:40:00,672.9,674.58,672.57,674.0,3415.0,667.9052,669.5727,667.5776,668.997,3415.0
2024-10-28 15:45:00,674.19,674.97,673.85,673.88,4730.0,669.1856,669.9598,668.8481,668.8779,4730.0
2024-10-28 15:50:00,673.33,673.79,672.4,673.6,15025.0,668.332,668.7886,667.4089,668.6,15025.0
2024-10-28 15:55:00,673.65,674.36,672.59,674.35,36631.0,668.6496,669.3543,667.5975,669.3444,36631.0
2024-10-29 09:30:00,676.02,679.44,673.77,674.62,11220.0,671.002,674.3966,668.7687,669.6124,11220.0
2024-10-29 09:35:00,675.5,679.9,675.5,677.85,6127.0,670.4859,674.8532,670.4859,672.8184,6127.0
2024-10-29 09:40:00,675.78,679.22,675.18,679.22,2701.0,670.7638,674.1782,670.1682,674.1782,2701.0
2024-10-29 09:45:00,679.98,681.26,677.95,678.0,4590.0,674.9326,676.2031,672.9177,672.9673,4590.0
2024-10-29 09:50:00,678.36,679.59,676.33,678.65,3955.0,673.3246,674.5455,671.3097,673.6125,3955.0
2024-10-29 09:55:00,678.65,680.0,677.8,679.22,993.0,673.6125,674.9525,672.7688,674.1782,993.0
2024-10-29 10:00:00,678.25,680.83,676.73,680.28,3749.0,673.2154,675.7763,671.7067,675.2304,3749.0
2024-10-29 10:05:00,679.31,680.02,678.23,678.24,1752.0,674.2676,674.9723,673.1956,673.2055,1752.0
2024-10-29 10:10:00,678.18,680.35,678.18,679.9,1980.0,673.146,675.2999,673.146,674.8532,1980.0
2024-10-29 10:15:00,678.62,680.47,678.62,679.67,3100.0,673.5827,675.419,673.5827,674.6249,3100.0
2024-10-29 10:20:00,680.07,681.82,680.06,681.81,2125.0,675.0219,676.7589,675.012,676.749,2125.0
2024-10-29 10:25:00,681.5,683.0,679.6,681.18,14754.0,676.4413,677.9302,674.5554,676.1237,14754.0
2024-10-29 10:30:00,681.0,682.62,680.96,681.79,8226.0,675.945,677.553,675.9053,676.7292,8226.0
2024-10-29 10:35:00,682.27,682.77,679.62,679.62,9551.0,677.2056,677.7019,674.5753,674.5753,9551.0
2024-10-29 10:40:00,679.15,680.73,678.79,679.18,9358.0,674.1088,675.677,673.7514,674.1385,9358.0
2024-10-29 10:45:00,679.56,680.49,679.33,679.91,9870.0,674.5157,675.4388,674.2874,674.8631,9870.0
2024-10-29 10:50:00,679.49,679.53,677.98,678.58,6160.0,674.4462,674.4859,672.9475,673.543,6160.0
2024-10-29 10:55:00,678.84,680.16,678.41,679.76,5523.0,673.8011,675.1113,673.3743,674.7142,5523.0
2024-10-29 11:00:00,678.95,680.17,678.6,679.65,6783.0,673.9103,675.1212,673.5629,674.6051,6783.0
2024-10-29 11:05:00,680.19,680.19,678.54,678.7,4403.0,675.141,675.141,673.5033,673.6621,4403.0
2024-10-29 11:10:00,678.42,679.4,678.42,679.4,6220.0,673.3842,674.3569,673.3842,674.3569,6220.0
2024-10-29 11:15:00,679.46,680.28,678.81,680.28,6863.0,674.4165,675.2304,673.7713,675.2304,6863.0
2024-10-29 11:20:00,679.93,681.8,679.45,681.65,2904.0,674.883,676.7391,674.4065,676.5902,2904.0
2024-10-29 11:25:00,681.64,682.24,680.69,680.74,3522.0,676.5803,677.1758,675.6373,675.687,3522.0
2024-10-29 11:30:00,680.75,681.82,680.1,681.82,2488.0,675.6969,676.7589,675.0517,676.7589,2488.0
2024-10-29 11:35:00,681.62,681.98,681.02,681.98,1580.0,676.5604,676.9178,675.9649,676.9178,1580.0
2024-10-29 11:40:00,682.79,685.0,682.75,684.5,4204.0,677.7217,679.9153,677.682,679.4191,4204.0
2024-10-29 11:45:00,684.49,685.57,684.25,684.65,3438.0,679.4091,680.4811,679.1709,679.5679,3438.0
2024-10-29 11:50:00,684.96,686.69,684.31,685.01,3434.0,679.8756,681.5928,679.2305,679.9253,3434.0
2024-10-29 11:55:00,685.0,685.92,685.0,685.92,3147.0,679.9153,680.8285,679.9153,680.8285,3147.0
2024-10-29 12:00:00,686.23,687.94,685.61,687.41,9848.0,681.1362,682.8335,680.5208,682.3075,9848.0
2024-10-29 12:05:00,687.41,687.83,686.5,687.83,4622.0,682.3075,682.7243,681.4042,682.7243,4622.0
2024-10-29 12:10:00,687.75,689.08,687.74,689.08,1950.0,682.6449,683.9651,682.635,683.9651,1950.0
2024-10-29 12:15:00,689.2,691.98,688.96,691.41,6863.0,684.0842,686.8435,683.8459,686.2778,6863.0
2024-10-29 12:20:00,691.6,691.6,689.72,689.72,2908.0,686.4664,686.4664,684.6003,684.6003,2908.0
2024-10-29 12:25:00,689.59,689.59,687.32,688.45,4750.0,684.4713,684.4713,682.2181,683.3397,4750.0
2024-10-29 12:30:00,688.83,688.83,687.0,687.16,700.0,683.7169,683.7169,681.9005,682.0593,700.0
2024-10-29 12:35:00,687.05,688.3,686.78,687.88,2301.0,681.9501,683.1908,681.6821,682.774,2301.0
2024-10-29 12:40:00,687.61,688.3,687.14,688.1,2178.0,682.506,683.1908,682.0395,682.9923,2178.0
2024-10-29 12:45:00,688.5,688.5,687.37,687.37,1306.0,683.3894,683.3894,682.2678,682.2678,1306.0
2024-10-29 12:50:00,687.69,687.94,686.65,687.05,4571.0,682.5854,682.8335,681.5531,681.9501,4571.0
2024-10-29 12:55:00,687.28,688.1,687.28,687.85,2211.0,682.1784,682.9923,682.1784,682.7442,2211.0
2024-10-29 13:00:00,688.16,692.31,688.12,689.49,12216.0,683.0519,687.1711,683.0122,684.372,12216.0
2024-10-29 13:05:00,689.48,691.04,689.48,690.57,3566.0,684.3621,685.9105,684.3621,685.444,3566.0
2024-10-29 13:10:00,690.57,691.02,690.08,690.19,3342.0,685.444,685.8907,684.9576,685.0668,3342.0
2024-10-29 13:15:00,690.2,691.0,690.2,690.91,6238.0,685.0767,685.8708,685.0767,685.7815,6238.0
2024-10-29 13:20:00,690.92,691.0,689.93,690.51,5486.0,685.7914,685.8708,684.8087,685.3844,5486.0
2024-10-29 13:25:00,690.73,690.82,690.16,690.26,3685.0,685.6028,685.6921,685.037,685.1363,3685.0
2024-10-29 13:30:00,690.69,690.76,690.23,690.76,2800.0,685.5631,685.6326,685.1065,685.6326,2800.0
2024-10-29 13:35:00,690.73,692.1,690.72,692.05,4150.0,685.6028,686.9626,685.5929,686.913,4150.0
2024-10-29 13:40:00,691.96,692.25,691.54,691.99,9248.0,686.8237,687.1115,686.4068,686.8535,9248.0
2024-10-29 13:45:00,692.47,693.08,692.17,692.93,1640.0,687.3299,687.9354,687.0321,687.7865,1640.0
2024-10-29 13:50:00,692.7,693.2,692.14,693.1,3518.0,687.5582,688.0545,687.0023,687.9552,3518.0
2024-10-29 13:55:00,693.23,693.25,692.53,693.02,2754.0,688.0843,688.1041,687.3894,687.8758,2754.0
2024-10-29 14:00:00,692.87,693.72,692.86,693.14,3266.0,687.7269,688.5706,687.717,687.9949,3266.0
2024-10-29 14:05:00,693.09,693.09,692.3,692.46,1124.0,687.9453,687.9453,687.1612,687.32,1124.0
2024-10-29 14:10:00,692.59,692.88,692.15,692.44,2672.0,687.449,687.7369,687.0123,687.3001,2672.0
2024-10-29 14:15:00,691.86,692.12,691.7,692.07,1846.0,686.7244,686.9825,686.5656,686.9329,1846.0
2024-10-29 14:20:00,692.0,694.5,691.99,694.5,1922.0,686.8634,689.3448,686.8535,689.3448,1922.0
2024-10-29 14:25:00,693.91,694.62,693.91,694.23,2134.0,688.7592,689.4639,688.7592,689.0768,2134.0
2024-10-29 14:30:00,693.82,694.15,692.88,693.56,2926.0,688.6699,688.9974,687.7369,688.4118,2926.0
2024-10-29 14:35:00,693.3,693.96,693.0,693.85,1976.0,688.1537,688.8088,687.856,688.6997,1976.0
2024-10-29 14:40:00,693.88,694.07,693.26,694.01,2234.0,688.7294,688.918,688.114,688.8585,2234.0
2024-10-29 14:45:00,693.92,694.27,693.26,694.27,2063.0,688.7691,689.1165,688.114,689.1165,2063.0
2024-10-29 14:50:00,694.09,694.19,693.68,694.04,4165.0,688.9379,689.0371,688.5309,688.8882,4165.0
2024-10-29 14:55:00,693.67,694.18,693.38,693.55,1500.0,688.521,689.0272,688.2331,688.4019,1500.0
2024-10-29 15:00:00,693.3,694.48,693.08,694.48,3179.0,688.1537,689.325,687.9354,689.325,3179.0
2024-10-29 15:05:00,694.5,695.98,694.5,695.82,3951.0,689.3448,690.8138,689.3448,690.655,3951.0
2024-10-29 15:10:00,695.51,695.92,695.29,695.82,3884.0,690.3473,690.7543,690.129,690.655,3884.0
2024-10-29 15:15:00,695.66,696.48,694.96,695.51,7335.0,690.4962,691.3101,689.8014,690.3473,7335.0
2024-10-29 15:20:00,695.5,698.02,695.5,698.01,3464.0,690.3374,692.8387,690.3374,692.8288,3464.0
2024-10-29 15:25:00,697.92,698.86,696.76,698.67,3654.0,692.7394,693.6725,691.5881,693.4839,3654.0
2024-10-29 15:30:00,698.16,698.67,697.46,698.47,10764.0,692.9777,693.4839,692.2829,693.2854,10764.0
2024-10-29 15:35:00,698.65,698.67,697.63,698.15,6148.0,693.464,693.4839,692.4516,692.9677,6148.0
2024-10-29 15:40:00,697.82,698.8,696.8,698.63,8518.0,692.6402,693.6129,691.6278,693.4442,8518.0
2024-10-29 15:45:00,699.0,700.4,699.0,699.78,10021.0,693.8114,695.201,693.8114,694.5856,10021.0
2024-10-29 15:50:00,699.5,699.5,696.81,697.15,21829.0,694.3077,694.3077,691.6377,691.9752,21829.0
2024-10-29 15:55:00,696.89,697.29,694.76,696.38,61644.0,691.7171,692.1141,689.6029,691.2109,61644.0
2024-10-30 09:30:00,682.0,685.31,680.01,682.5,24333.0,676.9376,680.223,674.9624,677.4339,24333.0
2024-10-30 09:35:00,682.74,686.15,682.73,683.9,4988.0,677.6721,681.0568,677.6622,678.8235,4988.0
2024-10-30 09:40:00,683.0,683.29,681.0,682.32,7271.0,677.9302,678.218,675.945,677.2552,7271.0
2024-10-30 09:45:00,682.0,684.84,680.6,682.54,6678.0,676.9376,679.7565,675.548,677.4736,6678.0
2024-10-30 09:50:00,683.54,684.46,683.53,683.83,717.0,678.4662,679.3794,678.4563,678.754,717.0
2024-10-30 09:55:00,685.75,689.88,685.75,689.56,5105.0,680.6598,684.7591,680.6598,684.4415,5105.0
2024-10-30 10:00:00,689.62,691.18,688.0,691.18,6311.0,684.5011,686.0495,682.8931,686.0495,6311.0
2024-10-30 10:05:00,690.39,690.98,689.54,690.53,1569.0,685.2653,685.851,684.4216,685.4043,1569.0
2024-10-30 10:10:00,689.33,691.39,689.33,690.06,1989.0,684.2132,686.2579,684.2132,684.9378,1989.0
2024-10-30 10:15:00,690.27,690.64,689.11,690.38,2000.0,685.1462,685.5135,683.9948,685.2554,2000.0
2024-10-30 10:20:00,690.38,691.12,687.93,687.93,3931.0,685.2554,685.9899,682.8236,682.8236,3931.0
2024-10-30 10:25:00,688.66,691.17,688.66,690.29,1350.0,683.5482,686.0395,683.5482,685.1661,1350.0
2024-10-30 10:30:00,690.18,690.73,688.75,690.38,3234.0,685.0569,685.6028,683.6375,685.2554,3234.0
2024-10-30 10:35:00,690.09,690.81,688.51,689.6,2490.0,684.9676,685.6822,683.3993,684.4812,2490.0
2024-10-30 10:40:00,690.28,691.85,689.32,691.27,1467.0,685.1562,686.7145,684.2033,686.1388,1467.0
2024-10-30 10:45:00,691.33,691.33,689.98,691.11,2913.0,686.1984,686.1984,684.8584,685.98,2913.0
2024-10-30 10:50:00,691.11,691.13,688.99,689.31,1964.0,685.98,685.9998,683.8757,684.1934,1964.0
2024-10-30 10:55:00,689.1,690.28,689.1,690.21,2006.0,683.9849,685.1562,683.9849,685.0867,2006.0
2024-10-30 11:00:00,690.06,690.81,690.06,690.81,1365.0,684.9378,685.6822,684.9378,685.6822,1365.0
2024-10-30 11:05:00,690.59,690.59,688.63,689.35,6702.0,685.4639,685.4639,683.5184,684.2331,6702.0
2024-10-30 11:10:00,688.77,688.77,686.59,686.59,1795.0,683.6574,683.6574,681.4935,681.4935,1795.0
2024-10-30 11:15:00,686.98,687.33,686.33,687.33,2736.0,681.8806,682.228,681.2355,682.228,2736.0
2024-10-30 11:20:00,687.86,688.65,687.15,687.88,7605.0,682.7541,683.5383,682.0494,682.774,7605.0
2024-10-30 11:25:00,688.47,689.0,687.7,688.7,2100.0,683.3596,683.8857,682.5953,683.5879,2100.0
2024-10-30 11:30:00,688.0,688.24,686.69,686.69,4300.0,682.8931,683.1313,681.5928,681.5928,4300.0
2024-10-30 11:35:00,686.5,687.94,686.46,687.58,1800.0,681.4042,682.8335,681.3645,682.4762,1800.0
2024-10-30 11:40:00,687.47,688.43,686.95,688.43,2000.0,682.367,683.3199,681.8509,683.3199,2000.0
2024-10-30 11:45:00,688.05,688.16,687.01,687.01,3584.0,682.9427,683.0519,681.9104,681.9104,3584.0
2024-10-30 11:50:00,686.38,687.55,686.14,686.2,3077.0,681.2851,682.4464,681.0469,681.1064,3077.0
2024-10-30 11:55:00,686.52,686.7,686.09,686.15,2987.0,681.4241,681.6027,680.9973,681.0568,2987.0
2024-10-30 12:00:00,685.56,685.61,684.56,684.8,7889.0,680.4712,680.5208,679.4786,679.7168,7889.0
2024-10-30 12:05:00,685.59,686.69,685.5,685.6,3776.0,680.501,681.5928,680.4116,680.5109,3776.0
2024-10-30 12:10:00,685.99,687.03,685.95,686.26,3056.0,680.898,681.9303,680.8583,681.166,3056.0
2024-10-30 12:15:00,686.9,686.9,685.23,685.5,2616.0,681.8012,681.8012,680.1436,680.4116,2616.0
2024-10-30 12:20:00,685.5,686.65,685.0,686.65,4559.0,680.4116,681.5531,679.9153,681.5531,4559.0
2024-10-30 12:25:00,686.85,687.73,686.81,686.95,1920.0,681.7516,682.6251,681.7119,681.8509,1920.0
2024-10-30 12:30:00,687.11,688.18,687.11,687.9,2123.0,682.0097,683.0717,682.0097,682.7938,2123.0
2024-10-30 12:35:00,687.84,688.18,686.46,688.18,18233.0,682.7343,683.0717,681.3645,683.0717,18233.0
2024-10-30 12:40:00,688.43,688.43,687.0,687.91,3800.0,683.3199,683.3199,681.9005,682.8037,3800.0
2024-10-30 12:45:00,687.95,688.82,687.89,688.82,2200.0,682.8434,683.707,682.7839,683.707,2200.0
2024-10-30 12:50:00,688.57,688.6,687.61,687.62,4007.0,683.4588,683.4886,682.506,682.5159,4007.0
2024-10-30 12:55:00,687.54,688.12,687.34,687.93,2500.0,682.4365,683.0122,682.238,682.8236,2500.0
2024-10-30 13:00:00,687.92,688.15,686.42,686.93,5678.0,682.8137,683.042,681.3248,681.831,5678.0
2024-10-30 13:05:00,687.63,687.83,687.17,687.83,1224.0,682.5258,682.7243,682.0692,682.7243,1224.0
2024-10-30 13:10:00,687.92,688.52,687.38,688.51,3011.0,682.8137,683.4092,682.2777,683.3993,3011.0
2024-10-30 13:15:00,688.5,689.18,688.49,688.66,1759.0,683.3894,684.0643,683.3794,683.5482,1759.0
2024-10-30 13:20:00,689.0,689.0,688.04,688.12,1691.0,683.8857,683.8857,682.9328,683.0122,1691.0
2024-10-30 13:25:00,688.5,689.26,688.04,689.26,1975.0,683.3894,684.1437,682.9328,684.1437,1975.0
2024-10-30 13:30:00,689.0,689.58,688.02,688.27,4074.0,683.8857,684.4613,682.9129,683.1611,4074.0
2024-10-30 13:35:00,688.08,688.97,687.5,687.96,3702.0,682.9725,683.8559,682.3968,682.8534,3702.0
2024-10-30 13:40:00,687.5,690.44,687.5,690.0,4528.0,682.3968,685.315,682.3968,684.8782,4528.0
2024-10-30 13:45:00,690.06,690.61,689.61,690.61,1467.0,684.9378,685.4837,684.4911,685.4837,1467.0
2024-10-30 13:50:00,691.19,691.41,690.01,691.13,7749.0,686.0594,686.2778,684.8882,685.9998,7749.0
2024-10-30 13:55:00,691.25,691.57,690.73,690.92,2465.0,686.119,686.4366,685.6028,685.7914,2465.0
2024-10-30 14:00:00,690.76,691.16,690.41,691.16,3001.0,685.6326,686.0296,685.2852,686.0296,3001.0
2024-10-30 14:05:00,690.99,691.73,690.83,691.72,2493.0,685.8609,686.5954,685.7021,686.5855,2493.0
2024-10-30 14:10:00,691.76,692.0,691.07,691.7,4064.0,686.6252,686.8634,685.9403,686.5656,4064.0
2024-10-30 14:15:00,691.94,691.98,690.8,690.84,4933.0,686.8038,686.8435,685.6723,685.712,4933.0
2024-10-30 14:20:00,691.33,692.15,691.33,691.88,4433.0,686.1984,687.0123,686.1984,686.7443,4433.0
2024-10-30 14:25:00,691.88,692.09,691.54,691.61,6147.0,686.7443,686.9527,686.4068,686.4763,6147.0
2024-10-30 14:30:00,691.79,693.12,691.78,693.12,6078.0,686.6549,687.9751,686.645,687.9751,6078.0
2024-10-30 14:35:00,693.01,694.07,693.01,693.81,7430.0,687.8659,688.918,687.8659,688.6599,7430.0
2024-10-30 14:40:00,693.72,694.07,693.17,693.54,8058.0,688.5706,688.918,688.0247,688.392,8058.0
2024-10-30 14:45:00,693.49,693.91,692.93,693.27,3948.0,688.3423,688.7592,687.7865,688.124,3948.0
2024-10-30 14:50:00,692.93,693.32,692.82,693.18,4547.0,687.7865,688.1736,687.6773,688.0346,4547.0
2024-10-30 14:55:00,693.1,693.77,693.1,693.55,4494.0,687.9552,688.6202,687.9552,688.4019,4494.0
2024-10-30 15:00:00,693.38,694.55,693.38,693.42,8484.0,688.2331,689.3945,688.2331,688.2728,8484.0
2024-10-30 15:05:00,693.56,693.87,692.36,692.88,5299.0,688.4118,688.7195,687.2207,687.7369,5299.0
2024-10-30 15:10:00,692.8,693.6,692.43,692.44,4686.0,687.6574,688.4515,687.2902,687.3001,4686.0
2024-10-30 15:15:00,692.29,692.64,690.64,691.25,5396.0,687.1512,687.4986,685.5135,686.119,5396.0
2024-10-30 15:20:00,691.47,691.47,689.5,689.5,4311.0,686.3373,686.3373,684.3819,684.3819,4311.0
2024-10-30 15:25:00,689.63,690.72,689.38,689.73,6466.0,684.511,685.5929,684.2628,684.6102,6466.0
2024-10-30 15:30:00,689.53,691.63,689.44,691.23,5993.0,684.4117,686.4961,684.3224,686.0991,5993.0
2024-10-30 15:35:00,690.88,692.52,690.04,692.15,4225.0,685.7517,687.3795,684.9179,687.0123,4225.0
2024-10-30 15:40:00,692.45,693.5,692.15,692.2,8343.0,687.31,688.3522,687.0123,687.0619,8343.0
2024-10-30 15:45:00,692.27,695.11,692.27,694.97,14001.0,687.1314,689.9503,687.1314,689.8113,14001.0
2024-10-30 15:50:00,695.0,695.19,692.36,692.36,17438.0,689.8411,690.0297,687.2207,687.2207,17438.0
2024-10-30 15:55:00,692.0,693.67,691.48,691.81,69181.0,686.8634,688.521,686.3472,686.6748,69181.0
2024-10-31 09:30:00,677.65,681.05,664.68,670.55,32246.0,672.6199,675.9947,659.7462,665.5726,32246.0
2024-10-31 09:35:00,671.92,673.6,669.0,672.04,16220.0,666.9324,668.6,664.0341,667.0515,16220.0
2024-10-31 09:40:00,670.0,671.76,667.66,670.74,15089.0,665.0267,666.7736,662.7041,665.7612,15089.0
2024-10-31 09:45:00,670.51,674.03,670.0,670.01,9551.0,665.5329,669.0268,665.0267,665.0366,9551.0
2024-10-31 09:50:00,668.3,670.5,665.5,669.49,3750.0,663.3393,665.523,660.5601,664.5205,3750.0
2024-10-31 09:55:00,669.04,669.55,662.01,664.14,7170.0,664.0738,664.58,657.096,659.2102,7170.0
2024-10-31 10:00:00,662.66,664.64,661.27,663.74,3509.0,657.7412,659.7065,656.3615,658.8132,3509.0
2024-10-31 10:05:00,665.0,668.17,663.44,667.11,7119.0,660.0638,663.2103,658.5154,662.1581,7119.0
2024-10-31 10:10:00,665.22,667.39,663.9,665.96,14738.0,660.2822,662.4361,658.972,661.0167,14738.0
2024-10-31 10:15:00,666.67,670.6,664.72,669.6,11915.0,661.7214,665.6222,659.7859,664.6297,11915.0
2024-10-31 10:20:00,668.4,674.82,668.0,674.82,6286.0,663.4386,669.8109,663.0415,669.8109,6286.0
2024-10-31 10:25:00,673.95,674.18,670.6,671.44,10370.0,668.9474,669.1757,665.6222,666.456,10370.0
2024-10-31 10:30:00,671.55,673.78,668.4,668.57,9569.0,666.5652,668.7786,663.4386,663.6073,9569.0
2024-10-31 10:35:00,668.74,670.05,667.51,669.04,4740.0,663.776,665.0763,662.5552,664.0738,4740.0
2024-10-31 10:40:00,670.05,670.27,667.46,667.46,7593.0,665.0763,665.2947,662.5055,662.5055,7593.0
2024-10-31 10:45:00,667.95,668.85,666.15,666.67,6706.0,662.9919,663.8852,661.2053,661.7214,6706.0
2024-10-31 10:50:00,667.77,669.23,667.0,668.98,4000.0,662.8132,664.2624,662.049,664.0143,4000.0
2024-10-31 10:55:00,668.53,670.28,668.16,669.49,7427.0,663.5676,665.3046,663.2003,664.5205,7427.0
2024-10-31 11:00:00,669.21,669.72,666.53,668.68,13231.0,664.2426,664.7488,661.5824,663.7165,13231.0
2024-10-31 11:05:00,668.74,669.81,667.24,669.05,4309.0,663.776,664.8381,662.2872,664.0837,4309.0
2024-10-31 11:10:00,669.05,669.05,663.58,663.58,13313.0,664.0837,664.0837,658.6543,658.6543,13313.0
2024-10-31 11:15:00,663.5,665.47,662.91,664.95,7000.0,658.5749,660.5303,657.9893,660.0142,7000.0
2024-10-31 11:20:00,664.8,666.87,664.68,666.0,5057.0,659.8653,661.9199,659.7462,661.0564,5057.0
2024-10-31 11:25:00,666.21,666.22,664.0,665.75,4575.0,661.2648,661.2747,659.0712,660.8082,4575.0
2024-10-31 11:30:00,665.16,665.56,661.0,661.89,5457.0,660.2226,660.6196,656.0935,656.9769,5457.0
2024-10-31 11:35:00,661.56,662.51,660.2,660.2,4790.0,656.6493,657.5923,655.2994,655.2994,4790.0
2024-10-31 11:40:00,660.2,660.4,658.32,659.33,9636.0,655.2994,655.4979,653.4334,654.4359,9636.0
2024-10-31 11:45:00,659.2,660.24,659.15,659.63,1711.0,654.3069,655.3391,654.2572,654.7337,1711.0
2024-10-31 11:50:00,659.62,659.66,657.44,658.53,4039.0,654.7237,654.7634,652.5599,653.6418,4039.0
2024-10-31 11:55:00,659.09,660.54,659.07,660.38,6215.0,654.1977,655.6369,654.1778,655.4781,6215.0
2024-10-31 12:00:00,659.8,660.0,657.88,659.73,10400.0,654.9024,655.1009,652.9967,654.8329,10400.0
2024-10-31 12:05:00,660.5,661.24,659.35,660.44,4386.0,655.5972,656.3317,654.4557,655.5376,4386.0
2024-10-31 12:10:00,661.09,662.95,660.49,661.93,4931.0,656.1828,658.029,655.5873,657.0166,4931.0
2024-10-31 12:15:00,661.52,662.65,660.78,660.78,3375.0,656.6096,657.7312,655.8751,655.8751,3375.0
2024-10-31 12:20:00,662.02,662.76,661.13,662.0,3336.0,657.1059,657.8404,656.2225,657.0861,3336.0
2024-10-31 12:25:00,662.04,662.69,660.85,661.93,2780.0,657.1258,657.7709,655.9446,657.0166,2780.0
2024-10-31 12:30:00,661.94,662.15,660.81,661.71,32194.0,657.0265,657.235,655.9049,656.7982,32194.0
2024-10-31 12:35:00,662.2,662.83,661.03,662.43,26332.0,657.2846,657.9099,656.1233,657.5129,26332.0
2024-10-31 12:40:00,662.5,662.83,661.87,662.05,16931.0,657.5824,657.9099,656.957,657.1357,16931.0
2024-10-31 12:45:00,662.05,662.05,660.29,660.98,1744.0,657.1357,657.1357,655.3888,656.0736,1744.0
2024-10-31 12:50:00,661.88,662.47,661.51,661.75,4529.0,656.967,657.5526,656.5997,656.8379,4529.0
2024-10-31 12:55:00,662.04,662.24,661.51,661.92,3064.0,657.1258,657.3243,656.5997,657.0067,3064.0
2024-10-31 13:00:00,661.43,662.57,661.42,662.19,2453.0,656.5203,657.6518,656.5104,657.2747,2453.0
2024-10-31 13:05:00,662.16,662.71,662.13,662.55,12072.0,657.2449,657.7908,657.2151,657.632,12072.0
2024-10-31 13:10:00,662.61,663.58,662.0,662.0,7610.0,657.6915,658.6543,657.0861,657.0861,7610.0
2024-10-31 13:15:00,662.0,662.0,659.81,659.82,22012.0,657.0861,657.0861,654.9123,654.9223,22012.0
2024-10-31 13:20:00,659.61,659.61,657.6,658.81,2682.0,654.7138,654.7138,652.7187,653.9197,2682.0
2024-10-31 13:25:00,658.9,658.9,657.68,657.72,4202.0,654.0091,654.0091,652.7981,652.8378,4202.0
2024-10-31 13:30:00,657.72,658.76,657.5,657.92,7425.0,652.8378,653.8701,652.6195,653.0364,7425.0
2024-10-31 13:35:00,658.56,659.49,657.85,659.49,4388.0,653.6716,654.5947,652.9669,654.5947,4388.0
2024-10-31 13:40:00,659.06,659.07,657.9,658.41,2051.0,654.1679,654.1778,653.0165,653.5227,2051.0
2024-10-31 13:45:00,657.95,657.95,656.0,657.78,4316.0,653.0661,653.0661,651.1306,652.8974,4316.0
2024-10-31 13:50:00,657.67,659.61,657.66,658.55,1497.0,652.7882,654.7138,652.7783,653.6617,1497.0
2024-10-31 13:55:00,658.39,658.39,657.26,657.83,1500.0,653.5029,653.5029,652.3813,652.947,1500.0
2024-10-31 14:00:00,657.26,657.5,656.6,657.07,4546.0,652.3813,652.6195,651.7262,652.1927,4546.0
2024-10-31 14:05:00,657.72,659.01,657.46,658.31,3939.0,652.8378,654.1183,652.5798,653.4235,3939.0
2024-10-31 14:10:00,658.31,660.14,658.31,659.38,8303.0,653.4235,655.2399,653.4235,654.4855,8303.0
2024-10-31 14:15:00,659.65,659.69,658.8,658.8,7300.0,654.7535,654.7932,653.9098,653.9098,7300.0
2024-10-31 14:20:00,658.71,659.32,657.63,658.63,5988.0,653.8205,654.426,652.7485,653.7411,5988.0
2024-10-31 14:25:00,658.46,659.39,658.2,659.34,2337.0,653.5723,654.4954,653.3143,654.4458,2337.0
2024-10-31 14:30:00,659.56,660.07,658.45,659.3,3458.0,654.6642,655.1704,653.5624,654.4061,3458.0
2024-10-31 14:35:00,658.76,658.76,658.08,658.08,1361.0,653.8701,653.8701,653.1952,653.1952,1361.0
2024-10-31 14:40:00,659.0,659.25,657.2,657.52,1908.0,654.1083,654.3565,652.3217,652.6393,1908.0
2024-10-31 14:45:00,657.85,658.05,657.18,657.41,4604.0,652.9669,653.1654,652.3018,652.5301,4604.0
2024-10-31 14:50:00,657.47,659.0,657.15,658.92,7237.0,652.5897,654.1083,652.2721,654.0289,7237.0
2024-10-31 14:55:00,658.8,661.61,658.8,661.18,6064.0,653.9098,656.699,653.9098,656.2722,6064.0
2024-10-31 15:00:00,662.0,662.74,660.9,661.7,5442.0,657.0861,657.8206,655.9942,656.7883,5442.0
2024-10-31 15:05:00,661.72,662.82,661.61,662.03,7359.0,656.8081,657.9,656.699,657.1158,7359.0
2024-10-31 15:10:00,662.09,662.19,661.28,662.17,3943.0,657.1754,657.2747,656.3714,657.2548,3943.0
2024-10-31 15:15:00,662.17,664.0,661.8,664.0,9437.0,657.2548,659.0712,656.8876,659.0712,9437.0
2024-10-31 15:20:00,663.78,664.04,661.21,661.21,7663.0,658.8529,659.1109,656.3019,656.3019,7663.0
2024-10-31 15:25:00,660.91,660.91,659.59,659.59,3100.0,656.0042,656.0042,654.694,654.694,3100.0
2024-10-31 15:30:00,660.11,661.9,659.31,661.89,26656.0,655.2101,656.9868,654.416,656.9769,26656.0
2024-10-31 15:35:00,662.07,663.46,662.0,663.46,7046.0,657.1556,658.5352,657.0861,658.5352,7046.0
2024-10-31 15:40:00,663.54,665.64,662.42,665.45,15480.0,658.6146,660.6991,657.503,660.5105,15480.0
2024-10-31 15:45:00,666.03,666.48,665.29,665.87,6569.0,661.0862,661.5328,660.3516,660.9273,6569.0
2024-10-31 15:50:00,665.83,666.9,663.68,664.39,42539.0,660.8876,661.9497,658.7536,659.4583,42539.0
2024-10-31 15:55:00,664.74,668.91,664.74,666.11,56048.0,659.8057,663.9448,659.8057,661.1656,56048.0
2024-11-01 09:30:00,666.5,667.5,663.44,666.66,13604.0,661.5527,662.5452,658.5154,661.7115,13604.0
2024-11-01 09:35:00,666.59,668.0,665.19,668.0,3405.0,661.642,663.0415,660.2524,663.0415,3405.0
2024-11-01 09:40:00,669.0,672.43,669.0,669.2,5856.0,664.0341,667.4386,664.0341,664.2326,5856.0
2024-11-01 09:45:00,669.07,670.86,668.74,670.86,1290.0,664.1036,665.8803,663.776,665.8803,1290.0
2024-11-01 09:50:00,669.86,669.86,666.93,667.89,2583.0,664.8877,664.8877,661.9795,662.9323,2583.0
2024-11-01 09:55:00,669.0,670.79,668.65,669.65,4756.0,664.0341,665.8108,663.6867,664.6793,4756.0
2024-11-01 10:00:00,669.87,670.32,666.31,666.31,6280.0,664.8977,665.3443,661.3641,661.3641,6280.0
2024-11-01 10:05:00,667.25,671.2,666.39,669.16,1400.0,662.2971,666.2178,661.4435,664.1929,1400.0
2024-11-01 10:10:00,670.93,670.93,670.42,670.6,1204.0,665.9498,665.9498,665.4436,665.6222,1204.0
2024-11-01 10:15:00,671.44,674.06,671.44,674.06,3547.0,666.456,669.0566,666.456,669.0566,3547.0
2024-11-01 10:20:00,673.16,674.39,672.99,673.41,3424.0,668.1632,669.3841,667.9945,668.4114,3424.0
2024-11-01 10:25:00,673.92,673.96,672.5,673.54,1925.0,668.9176,668.9573,667.5081,668.5404,1925.0
2024-11-01 10:30:00,674.13,674.53,673.51,673.84,2738.0,669.126,669.5231,668.5106,668.8382,2738.0
2024-11-01 10:35:00,673.57,673.57,671.75,671.75,1911.0,668.5702,668.5702,666.7637,666.7637,1911.0
2024-11-01 10:40:00,672.16,672.16,669.51,670.22,2262.0,667.1707,667.1707,664.5403,665.2451,2262.0
2024-11-01 10:45:00,670.16,670.16,668.89,670.1,1727.0,665.1855,665.1855,663.9249,665.1259,1727.0
2024-11-01 10:50:00,670.33,670.37,669.0,669.6,1975.0,665.3542,665.3939,664.0341,664.6297,1975.0
2024-11-01 10:55:00,669.85,671.4,669.78,671.4,2268.0,664.8778,666.4163,664.8083,666.4163,2268.0
2024-11-01 11:00:00,671.37,672.34,671.04,672.14,2649.0,666.3865,667.3493,666.059,667.1508,2649.0
2024-11-01 11:05:00,671.53,672.1,670.87,671.66,9795.0,666.5453,667.1111,665.8902,666.6744,9795.0
2024-11-01 11:10:00,671.9,673.85,671.9,673.85,900.0,666.9126,668.8481,666.9126,668.8481,900.0
2024-11-01 11:15:00,674.18,676.09,673.66,676.09,5306.0,669.1757,671.0715,668.6595,671.0715,5306.0
2024-11-01 11:20:00,676.52,676.6,675.0,676.0,4550.0,671.4983,671.5777,669.9896,670.9821,4550.0
2024-11-01 11:25:00,676.3,677.3,676.18,677.3,8000.0,671.2799,672.2725,671.1608,672.2725,8000.0
2024-11-01 11:30:00,676.74,677.25,674.99,675.45,7325.0,671.7167,672.2229,669.9796,670.4362,7325.0
2024-11-01 11:35:00,674.75,675.49,674.65,675.42,945.0,669.7414,670.4759,669.6422,670.4065,945.0
2024-11-01 11:40:00,675.42,676.31,674.69,674.69,3476.0,670.4065,671.2898,669.6819,669.6819,3476.0
2024-11-01 11:45:00,675.66,675.67,674.64,674.64,868.0,670.6447,670.6546,669.6322,669.6322,868.0
2024-11-01 11:50:00,674.32,674.32,673.14,673.99,507.0,669.3146,669.3146,668.1434,668.9871,507.0
2024-11-01 11:55:00,673.77,674.95,673.41,674.95,1500.0,668.7687,669.9399,668.4114,669.9399,1500.0
2024-11-01 12:00:00,675.04,676.58,675.04,676.25,2394.0,670.0293,671.5578,670.0293,671.2303,2394.0
2024-11-01 12:05:00,675.62,675.92,675.19,675.64,2509.0,670.605,670.9027,670.1782,670.6248,2509.0
2024-11-01 12:10:00,675.85,676.29,675.21,675.21,1610.0,670.8333,671.27,670.198,670.198,1610.0
2024-11-01 12:15:00,675.61,675.79,674.6,675.52,2996.0,670.595,670.7737,669.5925,670.5057,2996.0
2024-11-01 12:20:00,675.25,676.05,675.1,676.05,1246.0,670.2377,671.0318,670.0888,671.0318,1246.0
2024-11-01 12:25:00,675.76,676.21,675.05,675.85,626.0,670.7439,671.1906,670.0392,670.8333,626.0
2024-11-01 12:30:00,676.09,676.62,675.75,676.62,1949.0,671.0715,671.5975,670.734,671.5975,1949.0
2024-11-01 12:35:00,676.51,676.69,676.09,676.32,2042.0,671.4884,671.667,671.0715,671.2998,2042.0
2024-11-01 12:40:00,676.63,676.64,674.4,674.41,2000.0,671.6075,671.6174,669.394,669.404,2000.0
2024-11-01 12:45:00,674.66,676.65,674.65,676.65,1615.0,669.6521,671.6273,669.6422,671.6273,1615.0
2024-11-01 12:50:00,676.37,678.15,676.14,677.37,4656.0,671.3494,673.1162,671.1211,672.342,4656.0
2024-11-01 12:55:00,677.59,678.0,676.43,677.66,2824.0,672.5603,672.9673,671.409,672.6298,2824.0
2024-11-01 13:00:00,677.76,677.77,675.78,676.05,1473.0,672.7291,672.739,670.7638,671.0318,1473.0
2024-11-01 13:05:00,675.5,675.5,674.91,675.02,3897.0,670.4859,670.4859,669.9002,670.0094,3897.0
2024-11-01 13:10:00,675.0,675.58,674.49,675.58,1491.0,669.9896,670.5653,669.4834,670.5653,1491.0
2024-11-01 13:15:00,676.19,676.57,675.77,676.57,1104.0,671.1707,671.5479,670.7539,671.5479,1104.0
2024-11-01 13:20:00,676.83,678.53,676.82,678.09,2250.0,671.806,673.4934,671.7961,673.0566,2250.0
2024-11-01 13:25:00,678.1,678.65,678.1,678.23,601.0,673.0666,673.6125,673.0666,673.1956,601.0
2024-11-01 13:30:00,677.87,678.0,674.39,674.39,2030.0,672.8383,672.9673,669.3841,669.3841,2030.0
2024-11-01 13:35:00,674.67,674.81,673.82,673.82,3166.0,669.662,669.801,668.8183,668.8183,3166.0
2024-11-01 13:40:00,672.42,673.3,672.42,673.05,1063.0,667.4287,668.3022,667.4287,668.054,1063.0
2024-11-01 13:45:00,672.89,674.3,672.89,673.28,5325.0,667.8952,669.2948,667.8952,668.2823,5325.0
2024-11-01 13:50:00,673.66,674.07,673.51,674.07,804.0,668.6595,669.0665,668.5106,669.0665,804.0
2024-11-01 13:55:00,673.64,673.97,672.71,672.71,3529.0,668.6397,668.9672,667.7166,667.7166,3529.0
2024-11-01 14:00:00,671.71,672.9,671.62,672.25,2078.0,666.724,667.9052,666.6347,667.26,2078.0
2024-11-01 14:05:00,672.66,672.66,670.38,670.38,1380.0,667.6669,667.6669,665.4039,665.4039,1380.0
2024-11-01 14:10:00,670.99,671.11,670.78,671.11,2265.0,666.0093,666.1284,665.8009,666.1284,2265.0
2024-11-01 14:15:00,671.12,672.23,670.46,670.46,7624.0,666.1384,667.2401,665.4833,665.4833,7624.0
2024-11-01 14:20:00,670.23,670.98,669.94,670.67,1692.0,665.255,665.9994,664.9671,665.6917,1692.0
2024-11-01 14:25:00,671.26,671.34,669.61,669.73,5579.0,666.2773,666.3567,664.6396,664.7587,5579.0
2024-11-01 14:30:00,670.19,671.34,670.18,671.34,2308.0,665.2153,666.3567,665.2054,666.3567,2308.0
2024-11-01 14:35:00,671.0,671.0,670.03,670.03,2500.0,666.0193,666.0193,665.0565,665.0565,2500.0
2024-11-01 14:40:00,669.57,669.83,668.14,669.66,5388.0,664.5999,664.8579,663.1805,664.6892,5388.0
2024-11-01 14:45:00,669.66,670.86,669.62,669.66,3626.0,664.6892,665.8803,664.6495,664.6892,3626.0
2024-11-01 14:50:00,670.18,670.52,669.68,670.31,4649.0,665.2054,665.5428,664.7091,665.3344,4649.0
2024-11-01 14:55:00,670.53,671.02,670.1,670.63,1132.0,665.5528,666.0391,665.1259,665.652,1132.0
2024-11-01 15:00:00,670.67,671.83,670.41,671.83,4700.0,665.6917,666.8431,665.4336,666.8431,4700.0
2024-11-01 15:05:00,671.29,673.59,671.28,673.59,3016.0,666.3071,668.59,666.2972,668.59,3016.0
2024-11-01 15:10:00,674.77,675.85,674.31,675.2,2885.0,669.7613,670.8333,669.3047,670.1881,2885.0
2024-11-01 15:15:00,675.2,675.2,672.33,673.17,9398.0,670.1881,670.1881,667.3394,668.1732,9398.0
2024-11-01 15:20:00,673.0,674.74,673.0,674.28,2884.0,668.0044,669.7315,668.0044,669.2749,2884.0
2024-11-01 15:25:00,674.28,674.49,672.4,672.69,7747.0,669.2749,669.4834,667.4089,667.6967,7747.0
2024-11-01 15:30:00,672.28,672.83,671.46,671.88,2397.0,667.2898,667.8357,666.4758,666.8927,2397.0
2024-11-01 15:35:00,671.88,672.46,671.26,672.27,2576.0,666.8927,667.4684,666.2773,667.2798,2576.0
2024-11-01 15:40:00,672.0,672.96,670.75,670.75,4205.0,667.0118,667.9647,665.7711,665.7711,4205.0
2024-11-01 15:45:00,670.92,672.12,669.05,669.06,2656.0,665.9399,667.131,664.0837,664.0937,2656.0
2024-11-01 15:50:00,668.99,669.93,667.62,669.77,7737.0,664.0242,664.9572,662.6644,664.7984,7737.0
2024-11-01 15:55:00,669.11,670.85,668.95,669.6,30967.0,664.1433,665.8704,663.9845,664.6297,30967.0
2024-11-04 09:30:00,667.24,670.14,664.0,664.0,12674.0,662.2872,665.1656,659.0712,659.0712,12674.0
2024-11-04 09:35:00,663.55,667.02,663.19,667.02,4885.0,658.6246,662.0688,658.2672,662.0688,4885.0
2024-11-04 09:40:00,667.32,670.21,665.96,669.56,4033.0,662.3666,665.2351,661.0167,664.59,4033.0
2024-11-04 09:45:00,670.13,670.2,667.87,668.48,2562.0,665.1557,665.2252,662.9125,663.518,2562.0
2024-11-04 09:50:00,668.83,668.83,665.93,667.19,2192.0,663.8654,663.8654,660.9869,662.2375,2192.0
2024-11-04 09:55:00,667.04,667.71,665.28,666.02,2486.0,662.0887,662.7537,660.3417,661.0762,2486.0
2024-11-04 10:00:00,666.74,666.74,663.22,664.44,4062.0,661.7909,661.7909,658.297,659.508,4062.0
2024-11-04 10:05:00,664.46,665.0,663.0,663.0,2143.0,659.5278,660.0638,658.0786,658.0786,2143.0
2024-11-04 10:10:00,663.61,664.08,662.6,662.66,3562.0,658.6841,659.1506,657.6816,657.7412,3562.0
2024-11-04 10:15:00,662.58,664.91,662.58,664.91,3596.0,657.6618,659.9745,657.6618,659.9745,3596.0
2024-11-04 10:20:00,664.52,665.18,662.72,665.18,4848.0,659.5874,660.2425,657.8007,660.2425,4848.0
2024-11-04 10:25:00,665.75,665.75,664.19,664.92,2560.0,660.8082,660.8082,659.2598,659.9844,2560.0
2024-11-04 10:30:00,665.0,665.56,664.14,664.14,1500.0,660.0638,660.6196,659.2102,659.2102,1500.0
2024-11-04 10:35:00,664.56,665.52,664.5,664.5,987.0,659.6271,660.5799,659.5675,659.5675,987.0
2024-11-04 10:40:00,663.19,664.82,662.73,664.33,1814.0,658.2672,659.8851,657.8107,659.3988,1814.0
2024-11-04 10:45:00,663.71,665.75,663.13,665.75,3609.0,658.7834,660.8082,658.2077,660.8082,3609.0
2024-11-04 10:50:00,665.75,665.95,665.36,665.37,900.0,660.8082,661.0067,660.4211,660.4311,900.0
2024-11-04 10:55:00,665.31,666.02,665.31,665.94,2215.0,660.3715,661.0762,660.3715,660.9968,2215.0
2024-11-04 11:00:00,666.03,668.46,666.03,667.71,3414.0,661.0862,663.4981,661.0862,662.7537,3414.0
2024-11-04 11:05:00,667.99,669.46,667.99,669.46,500.0,663.0316,664.4907,663.0316,664.4907,500.0
2024-11-04 11:10:00,669.75,670.56,669.08,670.37,1750.0,664.7785,665.5825,664.1135,665.3939,1750.0
2024-11-04 11:15:00,669.87,669.91,667.86,667.99,1323.0,664.8977,664.9374,662.9026,663.0316,1323.0
2024-11-04 11:20:00,668.94,668.94,667.77,667.77,1044.0,663.9746,663.9746,662.8132,662.8132,1044.0
2024-11-04 11:25:00,668.51,669.33,668.5,668.61,1005.0,663.5477,664.3617,663.5378,663.647,1005.0
2024-11-04 11:30:00,668.11,668.12,667.15,667.15,530.0,663.1507,663.1606,662.1978,662.1978,530.0
2024-11-04 11:35:00,666.51,666.8,665.77,666.31,1913.0,661.5626,661.8504,660.8281,661.3641,1913.0
2024-11-04 11:40:00,666.03,666.16,665.45,665.81,1393.0,661.0862,661.2152,660.5105,660.8678,1393.0
2024-11-04 11:45:00,666.18,666.35,665.9,666.02,800.0,661.235,661.4038,660.9571,661.0762,800.0
2024-11-04 11:50:00,666.02,666.02,664.79,664.79,2432.0,661.0762,661.0762,659.8554,659.8554,2432.0
2024-11-04 11:55:00,665.11,665.77,663.87,665.77,1508.0,660.173,660.8281,658.9422,660.8281,1508.0
2024-11-04 12:00:00,665.41,665.82,664.74,664.74,2129.0,660.4708,660.8777,659.8057,659.8057,2129.0
2024-11-04 12:05:00,664.36,664.64,663.33,663.67,1666.0,659.4286,659.7065,658.4062,658.7437,1666.0
2024-11-04 12:10:00,663.83,665.29,663.83,664.53,1101.0,658.9025,660.3516,658.9025,659.5973,1101.0
2024-11-04 12:15:00,664.58,664.58,664.57,664.58,100.0,659.6469,659.6469,659.637,659.6469,100.0
2024-11-04 12:20:00,665.19,667.06,665.06,667.06,2607.0,660.2524,662.1085,660.1234,662.1085,2607.0
2024-11-04 12:25:00,667.9,667.9,667.67,667.68,200.0,662.9423,662.9423,662.714,662.7239,200.0
2024-11-04 12:30:00,667.96,668.65,667.96,668.61,943.0,663.0018,663.6867,663.0018,663.647,943.0
2024-11-04 12:35:00,668.58,668.94,668.11,668.11,1574.0,663.6172,663.9746,663.1507,663.1507,1574.0
2024-11-04 12:40:00,668.0,668.01,667.19,667.38,955.0,663.0415,663.0515,662.2375,662.4261,955.0
2024-11-04 12:45:00,668.08,668.22,668.08,668.22,321.0,663.1209,663.2599,663.1209,663.2599,321.0
2024-11-04 12:50:00,668.31,668.91,667.55,667.55,1721.0,663.3492,663.9448,662.5949,662.5949,1721.0
2024-11-04 12:55:00,667.55,667.55,667.54,667.55,153.0,662.5949,662.5949,662.5849,662.5949,153.0
2024-11-04 13:00:00,667.32,668.36,666.13,666.46,2514.0,662.3666,663.3989,661.1854,661.513,2514.0
2024-11-04 13:05:00,666.78,666.78,665.78,666.02,1574.0,661.8306,661.8306,660.838,661.0762,1574.0
2024-11-04 13:10:00,666.49,667.27,666.03,667.27,2547.0,661.5427,662.317,661.0862,662.317,2547.0
2024-11-04 13:15:00,667.8,668.5,667.1,667.5,1270.0,662.843,663.5378,662.1482,662.5452,1270.0
2024-11-04 13:20:00,667.36,668.75,667.36,668.75,1721.0,662.4063,663.786,662.4063,663.786,1721.0
2024-11-04 13:25:00,667.98,667.98,667.02,667.16,1804.0,663.0217,663.0217,662.0688,662.2078,1804.0
2024-11-04 13:30:00,667.48,667.59,667.48,667.59,300.0,662.5254,662.6346,662.5254,662.6346,300.0
2024-11-04 13:35:00,667.11,668.38,667.11,668.38,1000.0,662.1581,663.4187,662.1581,663.4187,1000.0
2024-11-04 13:40:00,668.2,668.2,667.74,667.87,2374.0,663.24,663.24,662.7835,662.9125,2374.0
2024-11-04 13:45:00,668.48,668.72,667.8,667.97,4005.0,663.518,663.7562,662.843,663.0118,4005.0
2024-11-04 13:50:00,667.75,667.75,667.74,667.74,402.0,662.7934,662.7934,662.7835,662.7835,402.0
2024-11-04 13:55:00,667.75,668.13,667.33,667.33,1537.0,662.7934,663.1706,662.3765,662.3765,1537.0
2024-11-04 14:00:00,667.56,667.84,666.93,666.93,715.0,662.6048,662.8827,661.9795,661.9795,715.0
2024-11-04 14:05:00,667.29,667.48,667.28,667.31,500.0,662.3368,662.5254,662.3269,662.3567,500.0
2024-11-04 14:10:00,667.33,667.33,667.03,667.03,917.0,662.3765,662.3765,662.0787,662.0787,917.0
2024-11-04 14:15:00,667.95,667.95,667.21,667.49,887.0,662.9919,662.9919,662.2574,662.5353,887.0
2024-11-04 14:20:00,667.04,667.24,666.79,666.79,1328.0,662.0887,662.2872,661.8405,661.8405,1328.0
2024-11-04 14:25:00,666.87,667.08,666.79,667.08,573.0,661.9199,662.1284,661.8405,662.1284,573.0
2024-11-04 14:30:00,666.8,667.63,666.16,667.62,1763.0,661.8504,662.6743,661.2152,662.6644,1763.0
2024-11-04 14:35:00,667.34,667.75,666.65,667.08,3461.0,662.3864,662.7934,661.7016,662.1284,3461.0
2024-11-04 14:40:00,667.07,667.08,666.14,666.14,2433.0,662.1184,662.1284,661.1953,661.1953,2433.0
2024-11-04 14:45:00,666.53,667.14,666.38,667.14,2330.0,661.5824,662.1879,661.4336,662.1879,2330.0
2024-11-04 14:50:00,667.5,667.68,667.39,667.39,2400.0,662.5452,662.7239,662.4361,662.4361,2400.0
2024-11-04 14:55:00,667.37,667.7,667.37,667.58,700.0,662.4162,662.7438,662.4162,662.6247,700.0
2024-11-04 15:00:00,667.35,667.35,665.96,665.96,2805.0,662.3964,662.3964,661.0167,661.0167,2805.0
2024-11-04 15:05:00,666.25,667.14,666.16,667.14,3082.0,661.3045,662.1879,661.2152,662.1879,3082.0
2024-11-04 15:10:00,666.32,667.11,666.32,666.72,1549.0,661.374,662.1581,661.374,661.771,1549.0
2024-11-04 15:15:00,666.67,667.06,666.05,667.06,2296.0,661.7214,662.1085,661.106,662.1085,2296.0
2024-11-04 15:20:00,667.09,667.19,666.07,666.46,2176.0,662.1383,662.2375,661.1259,661.513,2176.0
2024-11-04 15:25:00,666.81,667.21,666.03,666.31,1778.0,661.8604,662.2574,661.0862,661.3641,1778.0
2024-11-04 15:30:00,666.03,666.03,665.17,665.45,2556.0,661.0862,661.0862,660.2325,660.5105,2556.0
2024-11-04 15:35:00,665.47,665.47,664.31,664.93,3399.0,660.5303,660.5303,659.3789,659.9943,3399.0
2024-11-04 15:40:00,665.19,665.89,665.1,665.88,2547.0,660.2524,660.9472,660.1631,660.9373,2547.0
2024-11-04 15:45:00,665.58,666.03,665.1,665.1,2315.0,660.6395,661.0862,660.1631,660.1631,2315.0
2024-11-04 15:50:00,664.91,665.12,664.08,664.68,6714.0,659.9745,660.1829,659.1506,659.7462,6714.0
2024-11-04 15:55:00,664.99,664.99,662.36,663.38,30596.0,660.0539,660.0539,657.4434,658.4558,30596.0
2024-11-05 09:30:00,668.99,674.5,667.58,672.59,12465.0,664.0242,669.4933,662.6247,667.5975,12465.0
2024-11-05 09:35:00,672.59,672.97,670.0,672.0,4621.0,667.5975,667.9746,665.0267,667.0118,4621.0
2024-11-05 09:40:00,671.25,673.6,671.25,673.46,7102.0,666.2674,668.6,666.2674,668.461,7102.0
2024-11-05 09:45:00,672.75,675.44,671.6,673.96,11348.0,667.7563,670.4263,666.6148,668.9573,11348.0
2024-11-05 09:50:00,674.73,674.88,673.26,674.19,3580.0,669.7216,669.8705,668.2625,669.1856,3580.0
2024-11-05 09:55:00,676.04,677.94,673.32,677.0,4912.0,671.0219,672.9077,668.322,671.9747,4912.0
2024-11-05 10:00:00,677.0,677.21,676.0,676.86,11261.0,671.9747,672.1832,670.9821,671.8358,11261.0
2024-11-05 10:05:00,677.0,677.0,673.81,673.81,38435.0,671.9747,671.9747,668.8084,668.8084,38435.0
2024-11-05 10:10:00,673.26,674.56,672.64,674.0,2959.0,668.2625,669.5528,667.6471,668.997,2959.0
2024-11-05 10:15:00,674.18,675.17,673.84,674.2,2016.0,669.1757,670.1583,668.8382,669.1955,2016.0
2024-11-05 10:20:00,674.22,675.45,673.74,675.24,2822.0,669.2154,670.4362,668.7389,670.2278,2822.0
2024-11-05 10:25:00,675.32,675.38,672.53,672.7,2281.0,670.3072,670.3668,667.5379,667.7066,2281.0
2024-11-05 10:30:00,672.86,675.41,672.86,675.2,3808.0,667.8655,670.3965,667.8655,670.1881,3808.0
2024-11-05 10:35:00,675.75,678.0,675.74,678.0,5769.0,670.734,672.9673,670.7241,672.9673,5769.0
2024-11-05 10:40:00,678.9,679.69,678.09,679.16,8037.0,673.8606,674.6448,673.0566,674.1187,8037.0
2024-11-05 10:45:00,678.81,680.13,678.8,679.18,7082.0,673.7713,675.0815,673.7614,674.1385,7082.0
2024-11-05 10:50:00,678.47,678.47,676.44,676.83,813.0,673.4338,673.4338,671.4189,671.806,813.0
2024-11-05 10:55:00,675.95,677.29,675.46,677.29,2316.0,670.9325,672.2626,670.4462,672.2626,2316.0
2024-11-05 11:00:00,676.66,677.45,675.84,677.45,1854.0,671.6373,672.4214,670.8233,672.4214,1854.0
2024-11-05 11:05:00,676.72,677.96,676.44,677.95,1514.0,671.6968,672.9276,671.4189,672.9177,1514.0
2024-11-05 11:10:00,677.56,678.0,677.32,677.33,569.0,672.5306,672.9673,672.2924,672.3023,569.0
2024-11-05 11:15:00,677.55,677.93,677.55,677.93,950.0,672.5206,672.8978,672.5206,672.8978,950.0
2024-11-05 11:20:00,678.27,679.0,677.73,678.06,1400.0,673.2353,673.9599,672.6993,673.0269,1400.0
2024-11-05 11:25:00,678.39,678.5,677.91,678.21,900.0,673.3544,673.4636,672.878,673.1757,900.0
2024-11-05 11:30:00,678.84,679.91,678.79,679.57,2405.0,673.8011,674.8631,673.7514,674.5257,2405.0
2024-11-05 11:35:00,678.99,680.0,678.98,679.4,2982.0,673.95,674.9525,673.94,674.3569,2982.0
2024-11-05 11:40:00,679.37,679.37,678.58,678.81,1634.0,674.3271,674.3271,673.543,673.7713,1634.0
2024-11-05 11:45:00,679.43,680.18,679.43,679.81,2448.0,674.3867,675.1311,674.3867,674.7639,2448.0
2024-11-05 11:50:00,679.63,679.63,679.05,679.21,600.0,674.5852,674.5852,674.0095,674.1683,600.0
2024-11-05 11:55:00,679.75,679.75,678.77,678.8,1655.0,674.7043,674.7043,673.7316,673.7614,1655.0
2024-11-05 12:00:00,678.57,679.23,678.31,679.23,952.0,673.5331,674.1882,673.275,674.1882,952.0
2024-11-05 12:05:00,678.72,679.41,678.7,679.38,3642.0,673.682,674.3668,673.6621,674.3371,3642.0
2024-11-05 12:10:00,679.38,680.32,678.86,680.13,1149.0,674.3371,675.2701,673.8209,675.0815,1149.0
2024-11-05 12:15:00,680.89,681.55,680.74,681.04,2832.0,675.8359,676.491,675.687,675.9847,2832.0
2024-11-05 12:20:00,680.67,680.74,679.53,680.35,1504.0,675.6175,675.687,674.4859,675.2999,1504.0
2024-11-05 12:25:00,679.72,680.05,679.09,679.09,1613.0,674.6745,675.0021,674.0492,674.0492,1613.0
2024-11-05 12:30:00,679.61,680.0,678.54,678.58,1539.0,674.5654,674.9525,673.5033,673.543,1539.0
2024-11-05 12:35:00,679.33,679.44,677.54,677.54,1830.0,674.2874,674.3966,672.5107,672.5107,1830.0
2024-11-05 12:40:00,678.0,678.0,677.55,677.74,400.0,672.9673,672.9673,672.5206,672.7092,400.0
2024-11-05 12:45:00,677.57,678.26,677.27,678.26,1833.0,672.5405,673.2254,672.2427,673.2254,1833.0
2024-11-05 12:50:00,677.95,677.95,677.95,677.95,100.0,672.9177,672.9177,672.9177,672.9177,100.0
2024-11-05 12:55:00,678.44,678.44,677.85,678.2,2902.0,673.404,673.404,672.8184,673.1658,2902.0
2024-11-05 13:00:00,677.47,678.09,677.0,677.92,4222.0,672.4412,673.0566,671.9747,672.8879,4222.0
2024-11-05 13:05:00,678.23,678.27,678.09,678.27,300.0,673.1956,673.2353,673.0566,673.2353,300.0
2024-11-05 13:10:00,677.33,677.33,676.6,676.6,2900.0,672.3023,672.3023,671.5777,671.5777,2900.0
2024-11-05 13:15:00,676.9,677.86,676.6,677.07,2760.0,671.8755,672.8283,671.5777,672.0442,2760.0
2024-11-05 13:20:00,677.08,677.08,676.05,676.05,1274.0,672.0541,672.0541,671.0318,671.0318,1274.0
2024-11-05 13:25:00,676.06,676.45,675.57,676.17,2745.0,671.0417,671.4288,670.5553,671.1509,2745.0
2024-11-05 13:30:00,676.11,676.21,674.66,674.66,1100.0,671.0913,671.1906,669.6521,669.6521,1100.0
2024-11-05 13:35:00,674.62,674.62,673.08,673.8,2647.0,669.6124,669.6124,668.0838,668.7985,2647.0
2024-11-05 13:40:00,673.7,674.28,673.47,674.28,1542.0,668.6992,669.2749,668.4709,669.2749,1542.0
2024-11-05 13:45:00,673.84,673.84,673.02,673.07,2191.0,668.8382,668.8382,668.0243,668.0739,2191.0
2024-11-05 13:50:00,673.13,673.13,672.07,672.07,2000.0,668.1335,668.1335,667.0813,667.0813,2000.0
2024-11-05 13:55:00,672.07,672.53,671.67,672.41,5502.0,667.0813,667.5379,666.6843,667.4188,5502.0
2024-11-05 14:00:00,672.95,673.69,672.08,672.84,3327.0,667.9548,668.6893,667.0912,667.8456,3327.0
2024-11-05 14:05:00,672.84,673.02,672.35,672.5,4088.0,667.8456,668.0243,667.3592,667.5081,4088.0
2024-11-05 14:10:00,672.54,673.13,672.12,672.67,4846.0,667.5478,668.1335,667.131,667.6769,4846.0
2024-11-05 14:15:00,672.66,672.68,672.63,672.68,1500.0,667.6669,667.6868,667.6372,667.6868,1500.0
2024-11-05 14:20:00,672.31,672.86,672.05,672.66,3462.0,667.3195,667.8655,667.0615,667.6669,3462.0
2024-11-05 14:25:00,672.58,674.01,672.58,673.59,9537.0,667.5875,669.0069,667.5875,668.59,9537.0
2024-11-05 14:30:00,673.95,674.23,673.58,673.95,900.0,668.9474,669.2253,668.5801,668.9474,900.0
2024-11-05 14:35:00,673.58,673.68,672.63,673.68,2085.0,668.5801,668.6794,667.6372,668.6794,2085.0
2024-11-05 14:40:00,673.5,673.58,672.86,672.87,1509.0,668.5007,668.5801,667.8655,667.8754,1509.0
2024-11-05 14:45:00,673.0,673.0,672.01,672.01,1417.0,668.0044,668.0044,667.0218,667.0218,1417.0
2024-11-05 14:50:00,671.39,671.56,670.52,670.9,2998.0,666.4064,666.5751,665.5428,665.92,2998.0
2024-11-05 14:55:00,670.51,670.51,669.14,669.36,1900.0,665.5329,665.5329,664.1731,664.3914,1900.0
2024-11-05 15:00:00,669.32,670.83,669.14,669.71,2126.0,664.3517,665.8505,664.1731,664.7388,2126.0
2024-11-05 15:05:00,669.8,671.61,669.8,670.66,9101.0,664.8282,666.6247,664.8282,665.6818,9101.0
2024-11-05 15:10:00,670.69,671.21,670.43,671.0,7761.0,665.7116,666.2277,665.4535,666.0193,7761.0
2024-11-05 15:15:00,670.81,672.03,670.6,671.93,3731.0,665.8307,667.0416,665.6222,666.9424,3731.0
2024-11-05 15:20:00,672.09,672.45,671.92,672.29,3529.0,667.1012,667.4585,666.9324,667.2997,3529.0
2024-11-05 15:25:00,672.15,672.21,671.07,672.09,8329.0,667.1607,667.2203,666.0887,667.1012,8329.0
2024-11-05 15:30:00,671.39,672.66,670.45,672.66,7723.0,666.4064,667.6669,665.4733,667.6669,7723.0
2024-11-05 15:35:00,672.5,672.79,670.36,670.51,10024.0,667.5081,667.796,665.384,665.5329,10024.0
2024-11-05 15:40:00,670.55,670.55,668.88,669.54,11227.0,665.5726,665.5726,663.915,664.5701,11227.0
2024-11-05 15:45:00,669.66,669.66,667.83,669.19,12930.0,664.6892,664.6892,662.8728,664.2227,12930.0
2024-11-05 15:50:00,668.81,669.8,667.25,668.88,19567.0,663.8455,664.8282,662.2971,663.915,19567.0
2024-11-05 15:55:00,669.23,670.61,667.74,670.59,44105.0,664.2624,665.6322,662.7835,665.6123,44105.0
2024-11-06 09:30:00,675.0,678.64,673.0,673.01,23957.0,669.9896,673.6026,668.0044,668.0143,23957.0
2024-11-06 09:35:00,674.58,676.99,672.48,675.42,9750.0,669.5727,671.9648,667.4883,670.4065,9750.0
2024-11-06 09:40:00,676.5,676.5,670.33,670.33,6980.0,671.4784,671.4784,665.3542,665.3542,6980.0
2024-11-06 09:45:00,666.97,668.31,657.48,661.22,16599.0,662.0192,663.3492,652.5996,656.3119,16599.0
2024-11-06 09:50:00,661.22,662.49,658.88,660.18,12693.0,656.3119,657.5724,653.9892,655.2796,12693.0
2024-11-06 09:55:00,661.29,663.16,658.71,663.0,16876.0,656.3813,658.2375,653.8205,658.0786,16876.0
2024-11-06 10:00:00,663.3,668.48,662.66,665.32,17608.0,658.3764,663.518,657.7412,660.3814,17608.0
2024-11-06 10:05:00,665.42,666.65,663.0,664.31,8043.0,660.4807,661.7016,658.0786,659.3789,8043.0
2024-11-06 10:10:00,664.39,668.76,664.17,668.02,6923.0,659.4583,663.7959,659.24,663.0614,6923.0
2024-11-06 10:15:00,668.02,669.03,666.47,666.97,11245.0,663.0614,664.0639,661.5229,662.0192,11245.0
2024-11-06 10:20:00,667.66,668.71,663.93,666.19,11660.0,662.7041,663.7463,659.0017,661.245,11660.0
2024-11-06 10:25:00,663.1,666.52,663.09,666.01,3672.0,658.1779,661.5725,658.168,661.0663,3672.0
2024-11-06 10:30:00,665.67,666.76,665.05,665.06,3869.0,660.7288,661.8107,660.1134,660.1234,3869.0
2024-11-06 10:35:00,665.22,665.67,663.31,664.15,3635.0,660.2822,660.7288,658.3863,659.2201,3635.0
2024-11-06 10:40:00,663.33,664.1,662.5,663.39,11032.0,658.4062,659.1705,657.5824,658.4658,11032.0
2024-11-06 10:45:00,664.11,666.65,663.56,666.32,31990.0,659.1804,661.7016,658.6345,661.374,31990.0
2024-11-06 10:50:00,665.5,666.09,663.42,664.16,16535.0,660.5601,661.1457,658.4955,659.23,16535.0
2024-11-06 10:55:00,664.0,664.11,662.59,663.7,4823.0,659.0712,659.1804,657.6717,658.7735,4823.0
2024-11-06 11:00:00,664.32,664.78,662.84,663.62,2830.0,659.3888,659.8454,657.9198,658.694,2830.0
2024-11-06 11:05:00,665.2,665.2,663.35,664.79,1931.0,660.2623,660.2623,658.426,659.8554,1931.0
2024-11-06 11:10:00,664.52,667.12,664.52,667.12,3324.0,659.5874,662.1681,659.5874,662.1681,3324.0
2024-11-06 11:15:00,666.46,666.46,662.57,663.36,7786.0,661.513,661.513,657.6518,658.436,7786.0
2024-11-06 11:20:00,662.88,664.39,662.05,663.95,5172.0,657.9595,659.4583,657.1357,659.0216,5172.0
2024-11-06 11:25:00,663.85,664.97,663.48,663.85,7358.0,658.9223,660.034,658.5551,658.9223,7358.0
2024-11-06 11:30:00,663.87,665.27,663.87,665.14,3563.0,658.9422,660.3318,658.9422,660.2028,3563.0
2024-11-06 11:35:00,665.67,666.28,665.0,666.27,2510.0,660.7288,661.3343,660.0638,661.3244,2510.0
2024-11-06 11:40:00,666.05,667.42,665.53,666.66,6949.0,661.106,662.4658,660.5899,661.7115,6949.0
2024-11-06 11:45:00,665.64,666.34,664.65,665.61,1928.0,660.6991,661.3939,659.7164,660.6693,1928.0
2024-11-06 11:50:00,666.05,666.19,664.65,664.94,13826.0,661.106,661.245,659.7164,660.0042,13826.0
2024-11-06 11:55:00,664.8,665.88,664.79,665.87,5961.0,659.8653,660.9373,659.8554,660.9273,5961.0
2024-11-06 12:00:00,665.8,667.33,665.0,666.88,8496.0,660.8579,662.3765,660.0638,661.9298,8496.0
2024-11-06 12:05:00,666.66,667.04,665.41,666.58,8762.0,661.7115,662.0887,660.4708,661.6321,8762.0
2024-11-06 12:10:00,666.48,667.13,666.33,666.51,3205.0,661.5328,662.178,661.3839,661.5626,3205.0
2024-11-06 12:15:00,664.94,665.6,664.94,665.22,400.0,660.0042,660.6593,660.0042,660.2822,400.0
2024-11-06 12:20:00,665.2,666.26,664.56,665.18,2757.0,660.2623,661.3144,659.6271,660.2425,2757.0
2024-11-06 12:25:00,664.57,665.79,664.46,664.46,5654.0,659.637,660.8479,659.5278,659.5278,5654.0
2024-11-06 12:30:00,664.62,665.18,663.01,664.62,7268.0,659.6866,660.2425,658.0886,659.6866,7268.0
2024-11-06 12:35:00,664.93,665.92,664.92,665.6,1617.0,659.9943,660.977,659.9844,660.6593,1617.0
2024-11-06 12:40:00,665.88,667.31,665.88,667.23,4353.0,660.9373,662.3567,660.9373,662.2772,4353.0
2024-11-06 12:45:00,667.33,667.55,666.37,667.13,6218.0,662.3765,662.5949,661.4236,662.178,6218.0
2024-11-06 12:50:00,667.32,667.35,665.85,666.0,2141.0,662.3666,662.3964,660.9075,661.0564,2141.0
2024-11-06 12:55:00,666.11,666.65,665.95,666.26,3350.0,661.1656,661.7016,661.0067,661.3144,3350.0
2024-11-06 13:00:00,666.26,667.05,666.02,666.69,9535.0,661.3144,662.0986,661.0762,661.7413,9535.0
2024-11-06 13:05:00,666.96,667.36,665.96,666.74,10959.0,662.0093,662.4063,661.0167,661.7909,10959.0
2024-11-06 13:10:00,666.77,667.09,666.0,666.08,5016.0,661.8207,662.1383,661.0564,661.1358,5016.0
2024-11-06 13:15:00,665.96,667.51,665.78,667.51,7752.0,661.0167,662.5552,660.838,662.5552,7752.0
2024-11-06 13:20:00,667.52,668.8,667.5,668.8,4185.0,662.5651,663.8356,662.5452,663.8356,4185.0
2024-11-06 13:25:00,668.8,668.91,667.32,668.72,13039.0,663.8356,663.9448,662.3666,663.7562,13039.0
2024-11-06 13:30:00,668.73,669.74,668.72,668.87,1600.0,663.7661,664.7686,663.7562,663.9051,1600.0
2024-11-06 13:35:00,669.25,671.04,669.2,671.04,3065.0,664.2823,666.059,664.2326,666.059,3065.0
2024-11-06 13:40:00,671.04,673.68,670.65,672.72,19227.0,666.059,668.6794,665.6719,667.7265,19227.0
2024-11-06 13:45:00,672.66,672.67,671.44,672.05,3557.0,667.6669,667.6769,666.456,667.0615,3557.0
2024-11-06 13:50:00,671.64,672.0,669.93,671.04,3117.0,666.6545,667.0118,664.9572,666.059,3117.0
2024-11-06 13:55:00,670.66,671.45,669.99,670.19,2715.0,665.6818,666.4659,665.0168,665.2153,2715.0
2024-11-06 14:00:00,670.91,671.86,670.19,671.86,4098.0,665.9299,666.8729,665.2153,666.8729,4098.0
2024-11-06 14:05:00,671.75,671.75,671.04,671.25,2584.0,666.7637,666.7637,666.059,666.2674,2584.0
2024-11-06 14:10:00,671.02,671.02,669.66,669.66,3362.0,666.0391,666.0391,664.6892,664.6892,3362.0
2024-11-06 14:15:00,669.58,669.58,668.14,668.64,3339.0,664.6098,664.6098,663.1805,663.6768,3339.0
2024-11-06 14:20:00,668.66,669.57,668.16,668.84,5965.0,663.6966,664.5999,663.2003,663.8753,5965.0
2024-11-06 14:25:00,668.83,670.85,668.82,670.67,4754.0,663.8654,665.8704,663.8554,665.6917,4754.0
2024-11-06 14:30:00,670.08,670.72,670.06,670.72,2016.0,665.1061,665.7413,665.0862,665.7413,2016.0
2024-11-06 14:35:00,670.72,672.15,670.72,671.81,8510.0,665.7413,667.1607,665.7413,666.8233,8510.0
2024-11-06 14:40:00,671.65,672.0,671.26,671.75,6894.0,666.6644,667.0118,666.2773,666.7637,6894.0
2024-11-06 14:45:00,671.87,673.02,671.66,671.81,13698.0,666.8828,668.0243,666.6744,666.8233,13698.0
2024-11-06 14:50:00,671.68,672.14,671.27,671.27,12559.0,666.6942,667.1508,666.2873,666.2873,12559.0
2024-11-06 14:55:00,671.63,671.8,669.95,670.06,3984.0,666.6446,666.8133,664.9771,665.0862,3984.0
2024-11-06 15:00:00,670.05,670.66,669.5,669.75,3200.0,665.0763,665.6818,664.5304,664.7785,3200.0
2024-11-06 15:05:00,669.96,671.04,669.96,671.0,8135.0,664.987,666.059,664.987,666.0193,8135.0
2024-11-06 15:10:00,671.14,671.74,671.0,671.38,7356.0,666.1582,666.7538,666.0193,666.3964,7356.0
2024-11-06 15:15:00,671.38,671.54,670.31,671.17,5764.0,666.3964,666.5553,665.3344,666.188,5764.0
2024-11-06 15:20:00,671.33,671.33,668.87,669.69,8632.0,666.3468,666.3468,663.9051,664.719,8632.0
2024-11-06 15:25:00,669.89,671.07,669.65,671.0,6488.0,664.9175,666.0887,664.6793,666.0193,6488.0
2024-11-06 15:30:00,670.8,671.51,670.41,670.7,7167.0,665.8207,666.5255,665.4336,665.7215,7167.0
2024-11-06 15:35:00,670.79,670.83,669.82,670.31,7530.0,665.8108,665.8505,664.848,665.3344,7530.0
2024-11-06 15:40:00,670.32,671.27,669.82,671.13,6906.0,665.3443,666.2873,664.848,666.1483,6906.0
2024-11-06 15:45:00,671.43,672.36,670.97,672.33,6054.0,666.4461,667.3692,665.9895,667.3394,6054.0
2024-11-06 15:50:00,672.24,673.05,668.64,668.85,16863.0,667.2501,668.054,663.6768,663.8852,16863.0
2024-11-06 15:55:00,669.52,670.21,668.24,669.3,43916.0,664.5502,665.2351,663.2798,664.3319,43916.0
2024-11-07 09:30:00,682.85,686.41,675.38,682.97,12603.0,677.7813,681.3149,670.3668,677.9004,12603.0
2024-11-07 09:35:00,681.7,683.0,681.04,683.0,1436.0,676.6398,677.9302,675.9847,677.9302,1436.0
2024-11-07 09:40:00,683.19,684.27,682.3,682.31,8907.0,678.1188,679.1908,677.2354,677.2453,8907.0
2024-11-07 09:45:00,681.44,681.98,679.51,680.32,11712.0,676.3818,676.9178,674.4661,675.2701,11712.0
2024-11-07 09:50:00,680.25,681.31,679.03,681.14,2606.0,675.2006,676.2527,673.9897,676.084,2606.0
2024-11-07 09:55:00,681.16,683.97,681.16,683.97,14770.0,676.1038,678.893,676.1038,678.893,14770.0
2024-11-07 10:00:00,683.87,683.87,681.51,682.87,14843.0,678.7937,678.7937,676.4512,677.8012,14843.0
2024-11-07 10:05:00,682.6,683.3,680.32,680.32,3800.0,677.5332,678.228,675.2701,675.2701,3800.0
2024-11-07 10:10:00,678.94,680.66,678.81,679.65,1001.0,673.9003,675.6076,673.7713,674.6051,1001.0
2024-11-07 10:15:00,678.81,679.56,676.22,676.22,5648.0,673.7713,674.5157,671.2005,671.2005,5648.0
2024-11-07 10:20:00,677.05,677.91,676.22,677.07,4250.0,672.0244,672.878,671.2005,672.0442,4250.0
2024-11-07 10:25:00,676.29,676.71,675.1,675.45,2751.0,671.27,671.6869,670.0888,670.4362,2751.0
2024-11-07 10:30:00,676.11,677.39,676.05,676.72,8536.0,671.0913,672.3618,671.0318,671.6968,8536.0
2024-11-07 10:35:00,676.74,679.97,676.74,678.51,6455.0,671.7167,674.9227,671.7167,673.4735,6455.0
2024-11-07 10:40:00,678.19,679.77,678.19,679.77,1025.0,673.1559,674.7242,673.1559,674.7242,1025.0
2024-11-07 10:45:00,680.0,680.47,679.75,680.13,8693.0,674.9525,675.419,674.7043,675.0815,8693.0
2024-11-07 10:50:00,680.13,680.7,679.56,680.38,7475.0,675.0815,675.6473,674.5157,675.3296,7475.0
2024-11-07 10:55:00,680.25,681.66,680.14,681.0,5097.0,675.2006,676.6001,675.0914,675.945,5097.0
2024-11-07 11:00:00,680.78,681.27,677.79,678.42,7980.0,675.7267,676.213,672.7589,673.3842,7980.0
2024-11-07 11:05:00,678.6,680.15,678.43,680.11,3356.0,673.5629,675.1013,673.3941,675.0616,3356.0
2024-11-07 11:10:00,680.07,680.07,678.78,679.11,2744.0,675.0219,675.0219,673.7415,674.0691,2744.0
2024-11-07 11:15:00,679.11,679.51,679.1,679.5,949.0,674.0691,674.4661,674.0591,674.4562,949.0
2024-11-07 11:20:00,679.95,681.08,679.28,680.32,3739.0,674.9028,676.0244,674.2378,675.2701,3739.0
2024-11-07 11:25:00,680.11,680.11,679.24,679.29,568.0,675.0616,675.0616,674.1981,674.2477,568.0
2024-11-07 11:30:00,679.76,680.51,679.76,680.3,1164.0,674.7142,675.4587,674.7142,675.2502,1164.0
2024-11-07 11:35:00,680.04,680.78,679.19,679.63,7200.0,674.9922,675.7267,674.1485,674.5852,7200.0
2024-11-07 11:40:00,679.53,680.37,679.0,679.0,7142.0,674.4859,675.3197,673.9599,673.9599,7142.0
2024-11-07 11:45:00,679.06,679.85,678.36,679.05,5684.0,674.0194,674.8036,673.3246,674.0095,5684.0
2024-11-07 11:50:00,679.19,680.11,679.1,680.0,3829.0,674.1485,675.0616,674.0591,674.9525,3829.0
2024-11-07 11:55:00,679.31,680.54,679.31,680.25,2700.0,674.2676,675.4884,674.2676,675.2006,2700.0
2024-11-07 12:00:00,680.39,681.4,680.09,681.0,3561.0,675.3396,676.3421,675.0418,675.945,3561.0
2024-11-07 12:05:00,681.4,682.28,681.0,681.63,3909.0,676.3421,677.2155,675.945,676.5704,3909.0
2024-11-07 12:10:00,681.64,682.18,681.1,681.1,2420.0,676.5803,677.1163,676.0443,676.0443,2420.0
2024-11-07 12:15:00,680.82,681.62,680.81,681.62,657.0,675.7664,676.5604,675.7564,676.5604,657.0
2024-11-07 12:20:00,681.11,682.21,681.1,682.21,1687.0,676.0542,677.1461,676.0443,677.1461,1687.0
2024-11-07 12:25:00,682.23,682.23,681.12,681.75,2026.0,677.1659,677.1659,676.0641,676.6895,2026.0
2024-11-07 12:30:00,681.87,681.87,681.27,681.27,1216.0,676.8086,676.8086,676.213,676.213,1216.0
2024-11-07 12:35:00,681.5,682.67,681.49,682.36,4836.0,676.4413,677.6026,676.4314,677.2949,4836.0
2024-11-07 12:40:00,682.31,683.03,681.97,683.02,3260.0,677.2453,677.96,676.9078,677.95,3260.0
2024-11-07 12:45:00,682.94,683.79,682.84,682.98,4061.0,677.8706,678.7143,677.7714,677.9103,4061.0
2024-11-07 12:50:00,682.81,683.01,682.55,683.0,2900.0,677.7416,677.9401,677.4835,677.9302,2900.0
2024-11-07 12:55:00,683.13,683.56,682.87,683.12,3838.0,678.0592,678.486,677.8012,678.0493,3838.0
2024-11-07 13:00:00,683.12,683.83,682.76,683.59,1980.0,678.0493,678.754,677.692,678.5158,1980.0
2024-11-07 13:05:00,683.52,683.55,683.06,683.07,1878.0,678.4463,678.4761,677.9897,677.9997,1878.0
2024-11-07 13:10:00,683.37,684.22,683.11,684.22,4046.0,678.2974,679.1411,678.0394,679.1411,4046.0
2024-11-07 13:15:00,684.22,684.5,683.58,684.01,3281.0,679.1411,679.4191,678.5059,678.9327,3281.0
2024-11-07 13:20:00,684.71,686.1,684.71,685.44,1700.0,679.6275,681.0072,679.6275,680.3521,1700.0
2024-11-07 13:25:00,685.71,685.71,685.15,685.5,1157.0,680.6201,680.6201,680.0642,680.4116,1157.0
2024-11-07 13:30:00,685.15,685.57,684.93,685.0,1903.0,680.0642,680.4811,679.8459,679.9153,1903.0
2024-11-07 13:35:00,685.0,685.67,684.99,685.5,900.0,679.9153,680.5804,679.9054,680.4116,900.0
2024-11-07 13:40:00,685.46,685.46,683.7,684.11,1405.0,680.3719,680.3719,678.625,679.032,1405.0
2024-11-07 13:45:00,684.47,684.47,683.54,683.93,4380.0,679.3893,679.3893,678.4662,678.8533,4380.0
2024-11-07 13:50:00,683.97,684.91,683.57,684.91,1634.0,678.893,679.826,678.496,679.826,1634.0
2024-11-07 13:55:00,684.3,684.3,681.93,681.94,1953.0,679.2205,679.2205,676.8681,676.8781,1953.0
2024-11-07 14:00:00,683.14,684.24,682.49,683.21,1926.0,678.0692,679.161,677.424,678.1386,1926.0
2024-11-07 14:05:00,683.27,684.08,683.27,684.08,1040.0,678.1982,679.0022,678.1982,679.0022,1040.0
2024-11-07 14:10:00,683.53,683.53,681.51,681.8,2822.0,678.4563,678.4563,676.4512,676.7391,2822.0
2024-11-07 14:15:00,681.99,682.57,681.74,682.24,1603.0,676.9277,677.5034,676.6795,677.1758,1603.0
2024-11-07 14:20:00,682.2,682.2,681.54,681.85,2714.0,677.1361,677.1361,676.481,676.7887,2714.0
2024-11-07 14:25:00,681.85,682.92,681.42,682.92,1025.0,676.7887,677.8508,676.3619,677.8508,1025.0
2024-11-07 14:30:00,682.92,683.36,682.92,683.26,900.0,677.8508,678.2875,677.8508,678.1883,900.0
2024-11-07 14:35:00,683.26,683.75,682.88,683.4,2118.0,678.1883,678.6746,677.8111,678.3272,2118.0
2024-11-07 14:40:00,683.04,683.04,680.76,682.44,3043.0,677.9699,677.9699,675.7068,677.3743,3043.0
2024-11-07 14:45:00,682.44,684.13,682.13,683.47,10120.0,677.3743,679.0518,677.0666,678.3967,10120.0
2024-11-07 14:50:00,684.02,684.02,682.58,682.58,3151.0,678.9426,678.9426,677.5133,677.5133,3151.0
2024-11-07 14:55:00,682.91,683.66,682.85,683.32,2347.0,677.8409,678.5853,677.7813,678.2478,2347.0
2024-11-07 15:00:00,683.27,683.27,682.2,682.91,800.0,678.1982,678.1982,677.1361,677.8409,800.0
2024-11-07 15:05:00,683.38,684.88,683.37,684.61,939.0,678.3074,679.7962,678.2974,679.5282,939.0
2024-11-07 15:10:00,684.43,684.78,683.14,683.56,1617.0,679.3496,679.697,678.0692,678.486,1617.0
2024-11-07 15:15:00,683.56,684.28,683.54,683.76,2525.0,678.486,679.2007,678.4662,678.6845,2525.0
2024-11-07 15:20:00,683.59,685.01,683.59,685.01,740.0,678.5158,679.9253,678.5158,679.9253,740.0
2024-11-07 15:25:00,684.98,685.85,683.98,684.07,2235.0,679.8955,680.759,678.9029,678.9922,2235.0
2024-11-07 15:30:00,684.23,685.06,683.9,684.69,2200.0,679.1511,679.9749,678.8235,679.6076,2200.0
2024-11-07 15:35:00,685.08,685.25,684.47,684.48,2397.0,679.9948,680.1635,679.3893,679.3992,2397.0
2024-11-07 15:40:00,684.48,685.0,684.47,684.99,4312.0,679.3992,679.9153,679.3893,679.9054,4312.0
2024-11-07 15:45:00,685.18,685.58,684.85,685.01,3230.0,680.094,680.491,679.7665,679.9253,3230.0
2024-11-07 15:50:00,685.29,687.82,685.29,685.57,10243.0,680.2032,682.7144,680.2032,680.4811,10243.0
2024-11-07 15:55:00,685.94,686.43,685.15,686.07,18284.0,680.8484,681.3347,680.0642,680.9774,18284.0
2024-11-08 09:30:00,689.61,694.36,688.1,690.26,23390.0,684.4911,689.2059,682.9923,685.1363,23390.0
2024-11-08 09:35:00,690.48,690.48,688.6,688.9,3712.0,685.3547,685.3547,683.4886,683.7864,3712.0
2024-11-08 09:40:00,690.26,691.42,687.28,688.15,9069.0,685.1363,686.2877,682.1784,683.042,9069.0
2024-11-08 09:45:00,688.14,690.39,687.43,688.34,2621.0,683.032,685.2653,682.3273,683.2306,2621.0
2024-11-08 09:50:00,688.33,689.42,688.07,688.4,5183.0,683.2206,684.3025,682.9626,683.2901,5183.0
2024-11-08 09:55:00,687.82,689.4,686.4,687.91,3500.0,682.7144,684.2827,681.305,682.8037,3500.0
2024-11-08 10:00:00,687.32,687.33,683.91,684.42,8713.0,682.2181,682.228,678.8334,679.3396,8713.0
2024-11-08 10:05:00,684.42,684.42,682.06,683.26,4867.0,679.3396,679.3396,676.9972,678.1883,4867.0
2024-11-08 10:10:00,683.33,685.4,682.44,684.65,4869.0,678.2577,680.3124,677.3743,679.5679,4869.0
2024-11-08 10:15:00,684.64,685.92,683.74,685.66,4104.0,679.558,680.8285,678.6647,680.5704,4104.0
2024-11-08 10:20:00,685.66,687.5,685.65,686.13,3063.0,680.5704,682.3968,680.5605,681.037,3063.0
2024-11-08 10:25:00,686.2,687.47,686.2,687.46,1800.0,681.1064,682.367,681.1064,682.3571,1800.0
2024-11-08 10:30:00,687.03,689.16,687.0,689.16,2200.0,681.9303,684.0445,681.9005,684.0445,2200.0
2024-11-08 10:35:00,688.52,688.53,686.3,687.25,3693.0,683.4092,683.4191,681.2057,682.1486,3693.0
2024-11-08 10:40:00,687.8,688.6,687.73,688.6,2490.0,682.6946,683.4886,682.6251,683.4886,2490.0
2024-11-08 10:45:00,688.62,689.51,688.62,689.51,6153.0,683.5085,684.3919,683.5085,684.3919,6153.0
2024-11-08 10:50:00,689.41,690.61,689.35,689.35,6105.0,684.2926,685.4837,684.2331,684.2331,6105.0
2024-11-08 10:55:00,690.07,690.07,689.35,689.48,400.0,684.9477,684.9477,684.2331,684.3621,400.0
2024-11-08 11:00:00,689.11,689.59,688.08,688.92,6081.0,683.9948,684.4713,682.9725,683.8062,6081.0
2024-11-08 11:05:00,689.34,689.84,688.8,689.84,800.0,684.2231,684.7194,683.6871,684.7194,800.0
2024-11-08 11:10:00,688.75,689.38,688.54,689.38,2387.0,683.6375,684.2628,683.4291,684.2628,2387.0
2024-11-08 11:15:00,689.38,689.45,688.81,689.39,3713.0,684.2628,684.3323,683.6971,684.2728,3713.0
2024-11-08 11:20:00,688.81,688.81,687.37,687.37,1307.0,683.6971,683.6971,682.2678,682.2678,1307.0
2024-11-08 11:25:00,687.75,689.13,687.75,688.29,4311.0,682.6449,684.0147,682.6449,683.1809,4311.0
2024-11-08 11:30:00,688.71,688.79,687.99,688.7,2152.0,683.5978,683.6772,682.8831,683.5879,2152.0
2024-11-08 11:35:00,688.7,688.7,686.3,686.76,5191.0,683.5879,683.5879,681.2057,681.6623,5191.0
2024-11-08 11:40:00,687.0,687.0,685.2,685.78,6254.0,681.9005,681.9005,680.1139,680.6896,6254.0
2024-11-08 11:45:00,686.03,687.57,685.86,687.57,1700.0,680.9377,682.4663,680.769,682.4663,1700.0
2024-11-08 11:50:00,687.25,688.16,686.74,687.62,11097.0,682.1486,683.0519,681.6424,682.5159,11097.0
2024-11-08 11:55:00,687.63,687.64,686.65,686.65,2104.0,682.5258,682.5357,681.5531,681.5531,2104.0
2024-11-08 12:00:00,686.49,686.49,684.26,684.26,5467.0,681.3943,681.3943,679.1808,679.1808,5467.0
2024-11-08 12:05:00,684.76,685.97,684.61,685.53,2631.0,679.6771,680.8781,679.5282,680.4414,2631.0
2024-11-08 12:10:00,686.0,686.06,684.88,685.09,2802.0,680.9079,680.9675,679.7962,680.0047,2802.0
2024-11-08 12:15:00,684.83,684.9,684.62,684.89,997.0,679.7466,679.8161,679.5382,679.8062,997.0
2024-11-08 12:20:00,685.42,685.57,684.7,684.71,700.0,680.3322,680.4811,679.6176,679.6275,700.0
2024-11-08 12:25:00,685.25,685.25,683.74,683.74,1375.0,680.1635,680.1635,678.6647,678.6647,1375.0
2024-11-08 12:30:00,683.91,684.05,683.11,683.11,2758.0,678.8334,678.9724,678.0394,678.0394,2758.0
2024-11-08 12:35:00,683.38,683.38,682.58,682.61,1785.0,678.3074,678.3074,677.5133,677.5431,1785.0
2024-11-08 12:40:00,682.5,682.93,682.35,682.35,847.0,677.4339,677.8607,677.285,677.285,847.0
2024-11-08 12:45:00,682.1,682.1,681.38,681.66,1450.0,677.0369,677.0369,676.3222,676.6001,1450.0
2024-11-08 12:50:00,681.91,682.91,681.67,682.24,6736.0,676.8483,677.8409,676.6101,677.1758,6736.0
2024-11-08 12:55:00,682.54,683.06,681.94,682.26,2200.0,677.4736,677.9897,676.8781,677.1957,2200.0
2024-11-08 13:00:00,682.63,683.3,682.3,683.27,1000.0,677.5629,678.228,677.2354,678.1982,1000.0
2024-11-08 13:05:00,684.11,684.11,683.01,683.01,1718.0,679.032,679.032,677.9401,677.9401,1718.0
2024-11-08 13:10:00,683.03,683.77,682.97,683.38,1400.0,677.96,678.6945,677.9004,678.3074,1400.0
2024-11-08 13:15:00,683.06,683.06,682.39,682.39,1979.0,677.9897,677.9897,677.3247,677.3247,1979.0
2024-11-08 13:20:00,682.6,682.97,682.06,682.97,1333.0,677.5332,677.9004,676.9972,677.9004,1333.0
2024-11-08 13:25:00,683.32,683.33,682.96,682.96,1059.0,678.2478,678.2577,677.8905,677.8905,1059.0
2024-11-08 13:30:00,683.2,683.91,682.53,683.91,2958.0,678.1287,678.8334,677.4637,678.8334,2958.0
2024-11-08 13:35:00,684.6,684.6,684.6,684.6,200.0,679.5183,679.5183,679.5183,679.5183,200.0
2024-11-08 13:40:00,684.7,684.7,684.31,684.54,700.0,679.6176,679.6176,679.2305,679.4588,700.0
2024-11-08 13:45:00,684.54,684.96,684.03,684.03,2879.0,679.4588,679.8756,678.9525,678.9525,2879.0
2024-11-08 13:50:00,683.69,683.7,683.47,683.63,960.0,678.6151,678.625,678.3967,678.5555,960.0
2024-11-08 13:55:00,683.69,683.69,683.0,683.0,700.0,678.6151,678.6151,677.9302,677.9302,700.0
2024-11-08 14:00:00,682.85,683.48,682.85,683.45,600.0,677.7813,678.4066,677.7813,678.3768,600.0
2024-11-08 14:05:00,683.85,684.52,683.85,684.3,700.0,678.7739,679.4389,678.7739,679.2205,700.0
2024-11-08 14:10:00,684.03,684.71,683.73,684.71,1395.0,678.9525,679.6275,678.6548,679.6275,1395.0
2024-11-08 14:15:00,684.85,685.4,684.26,684.65,2194.0,679.7665,680.3124,679.1808,679.5679,2194.0
2024-11-08 14:20:00,684.66,685.24,684.31,685.22,1358.0,679.5779,680.1536,679.2305,680.1337,1358.0
2024-11-08 14:25:00,685.27,686.66,685.25,686.66,1650.0,680.1833,681.563,680.1635,681.563,1650.0
2024-11-08 14:30:00,686.04,686.58,685.33,685.46,1755.0,680.9476,681.4836,680.2429,680.3719,1755.0
2024-11-08 14:35:00,685.28,685.42,684.74,684.97,1000.0,680.1933,680.3322,679.6573,679.8856,1000.0
2024-11-08 14:40:00,685.05,685.58,684.61,685.16,2270.0,679.965,680.491,679.5282,680.0742,2270.0
2024-11-08 14:45:00,684.99,685.35,684.88,685.31,5591.0,679.9054,680.2627,679.7962,680.223,5591.0
2024-11-08 14:50:00,685.43,685.43,684.01,684.01,6940.0,680.3422,680.3422,678.9327,678.9327,6940.0
2024-11-08 14:55:00,684.57,684.97,684.16,684.7,1783.0,679.4885,679.8856,679.0816,679.6176,1783.0
2024-11-08 15:00:00,684.73,685.03,683.87,684.86,3524.0,679.6473,679.9451,678.7937,679.7764,3524.0
2024-11-08 15:05:00,684.8,685.11,684.4,684.55,1867.0,679.7168,680.0245,679.3198,679.4687,1867.0
2024-11-08 15:10:00,684.39,684.8,683.98,684.66,1725.0,679.3099,679.7168,678.9029,679.5779,1725.0
2024-11-08 15:15:00,684.56,685.2,684.43,684.5,2935.0,679.4786,680.1139,679.3496,679.4191,2935.0
2024-11-08 15:20:00,684.2,684.2,682.99,684.03,3317.0,679.1213,679.1213,677.9203,678.9525,3317.0
2024-11-08 15:25:00,684.37,684.66,683.74,684.07,2590.0,679.29,679.5779,678.6647,678.9922,2590.0
2024-11-08 15:30:00,684.09,684.99,683.95,684.81,2585.0,679.0121,679.9054,678.8731,679.7268,2585.0
2024-11-08 15:35:00,684.81,684.84,683.73,684.19,4088.0,679.7268,679.7565,678.6548,679.1114,4088.0
2024-11-08 15:40:00,684.16,684.16,683.16,683.48,6449.0,679.0816,679.0816,678.089,678.4066,6449.0
2024-11-08 15:45:00,683.82,684.32,683.5,684.19,4730.0,678.7441,679.2404,678.4265,679.1114,4730.0
2024-11-08 15:50:00,684.58,687.83,684.38,687.5,23578.0,679.4985,682.7243,679.2999,682.3968,23578.0
2024-11-08 15:55:00,686.76,688.25,686.18,687.22,26014.0,681.6623,683.1412,681.0866,682.1189,26014.0
2024-11-11 09:30:00,683.56,685.21,675.22,675.22,16110.0,678.486,680.1238,670.2079,670.2079,16110.0
2024-11-11 09:35:00,674.78,675.69,672.93,673.76,5410.0,669.7712,670.6745,667.9349,668.7588,5410.0
2024-11-11 09:40:00,673.99,674.9,668.79,669.48,8630.0,668.9871,669.8903,663.8257,664.5105,8630.0
2024-11-11 09:45:00,669.02,670.07,665.96,665.96,4490.0,664.054,665.0962,661.0167,661.0167,4490.0
2024-11-11 09:50:00,665.6,666.96,663.68,664.61,6578.0,660.6593,662.0093,658.7536,659.6767,6578.0
2024-11-11 09:55:00,664.31,665.08,662.51,665.01,10739.0,659.3789,660.1432,657.5923,660.0737,10739.0
2024-11-11 10:00:00,665.34,666.35,664.95,665.03,8362.0,660.4013,661.4038,660.0142,660.0936,8362.0
2024-11-11 10:05:00,665.45,666.61,664.33,666.54,5611.0,660.5105,661.6619,659.3988,661.5924,5611.0
2024-11-11 10:10:00,667.15,667.77,665.11,665.68,4554.0,662.1978,662.8132,660.173,660.7388,4554.0
2024-11-11 10:15:00,664.82,664.82,664.0,664.42,730.0,659.8851,659.8851,659.0712,659.4881,730.0
2024-11-11 10:20:00,665.28,666.88,664.15,665.94,3557.0,660.3417,661.9298,659.2201,660.9968,3557.0
2024-11-11 10:25:00,666.0,667.55,665.94,667.4,5956.0,661.0564,662.5949,660.9968,662.446,5956.0
2024-11-11 10:30:00,667.4,668.91,666.39,667.83,6395.0,662.446,663.9448,661.4435,662.8728,6395.0
2024-11-11 10:35:00,669.0,670.39,667.16,669.66,4006.0,664.0341,665.4138,662.2078,664.6892,4006.0
2024-11-11 10:40:00,669.66,669.67,667.79,667.79,3846.0,664.6892,664.6991,662.8331,662.8331,3846.0
2024-11-11 10:45:00,667.8,668.6,666.48,666.49,3375.0,662.843,663.6371,661.5328,661.5427,3375.0
2024-11-11 10:50:00,666.41,667.55,666.28,667.18,2592.0,661.4633,662.5949,661.3343,662.2276,2592.0
2024-11-11 10:55:00,667.66,669.13,667.5,668.89,1785.0,662.7041,664.1631,662.5452,663.9249,1785.0
2024-11-11 11:00:00,668.46,668.94,666.99,666.99,5306.0,663.4981,663.9746,662.039,662.039,5306.0
2024-11-11 11:05:00,666.75,666.75,665.65,665.91,1765.0,661.8008,661.8008,660.709,660.967,1765.0
2024-11-11 11:10:00,666.52,666.67,664.71,666.44,7728.0,661.5725,661.7214,659.776,661.4931,7728.0
2024-11-11 11:15:00,666.05,667.09,665.98,667.09,6600.0,661.106,662.1383,661.0365,662.1383,6600.0
2024-11-11 11:20:00,666.73,666.84,664.63,664.89,6333.0,661.781,661.8901,659.6965,659.9546,6333.0
2024-11-11 11:25:00,665.06,665.06,662.68,663.01,7998.0,660.1234,660.1234,657.761,658.0886,7998.0
2024-11-11 11:30:00,663.24,663.39,662.16,663.19,9340.0,658.3169,658.4658,657.2449,658.2672,9340.0
2024-11-11 11:35:00,663.77,663.77,662.92,663.06,1129.0,658.8429,658.8429,657.9992,658.1382,1129.0
2024-11-11 11:40:00,662.93,663.52,662.46,663.02,2558.0,658.0092,658.5948,657.5427,658.0985,2558.0
2024-11-11 11:45:00,663.02,663.77,662.55,663.77,2631.0,658.0985,658.8429,657.632,658.8429,2631.0
2024-11-11 11:50:00,663.3,663.3,662.6,663.21,3451.0,658.3764,658.3764,657.6816,658.2871,3451.0
2024-11-11 11:55:00,663.22,663.23,662.65,663.01,3082.0,658.297,658.3069,657.7312,658.0886,3082.0
2024-11-11 12:00:00,662.26,662.36,661.62,661.62,2159.0,657.3441,657.4434,656.7089,656.7089,2159.0
2024-11-11 12:05:00,661.22,662.63,661.16,662.0,8543.0,656.3119,657.7114,656.2523,657.0861,8543.0
2024-11-11 12:10:00,662.23,662.23,661.3,661.85,1818.0,657.3144,657.3144,656.3913,656.9372,1818.0
2024-11-11 12:15:00,661.15,661.78,660.52,660.52,5287.0,656.2424,656.8677,655.6171,655.6171,5287.0
2024-11-11 12:20:00,660.65,661.78,660.47,661.51,5536.0,655.7461,656.8677,655.5674,656.5997,5536.0
2024-11-11 12:25:00,661.86,661.9,660.88,660.88,3694.0,656.9471,656.9868,655.9744,655.9744,3694.0
2024-11-11 12:30:00,660.89,662.77,660.59,662.77,4718.0,655.9843,657.8504,655.6865,657.8504,4718.0
2024-11-11 12:35:00,662.56,663.2,662.5,662.6,721.0,657.6419,658.2772,657.5824,657.6816,721.0
2024-11-11 12:40:00,663.29,663.29,661.5,662.08,4801.0,658.3665,658.3665,656.5898,657.1655,4801.0
2024-11-11 12:45:00,661.67,662.53,661.1,661.46,6992.0,656.7585,657.6121,656.1928,656.5501,6992.0
2024-11-11 12:50:00,661.0,661.0,660.27,660.61,2002.0,656.0935,656.0935,655.3689,655.7064,2002.0
2024-11-11 12:55:00,660.7,660.81,660.03,660.38,1795.0,655.7957,655.9049,655.1307,655.4781,1795.0
2024-11-11 13:00:00,660.02,660.04,658.92,659.95,12432.0,655.1208,655.1406,654.0289,655.0513,12432.0
2024-11-11 13:05:00,659.32,659.7,658.97,658.97,1744.0,654.426,654.8031,654.0786,654.0786,1744.0
2024-11-11 13:10:00,659.0,659.2,657.35,658.77,6343.0,654.1083,654.3069,652.4706,653.88,6343.0
2024-11-11 13:15:00,659.12,659.56,658.63,659.08,6111.0,654.2274,654.6642,653.7411,654.1877,6111.0
2024-11-11 13:20:00,659.1,659.1,657.51,657.68,4860.0,654.2076,654.2076,652.6294,652.7981,4860.0
2024-11-11 13:25:00,658.0,660.67,657.99,660.67,12640.0,653.1158,655.7659,653.1058,655.7659,12640.0
2024-11-11 13:30:00,661.13,661.82,660.36,660.98,5446.0,656.2225,656.9074,655.4582,656.0736,5446.0
2024-11-11 13:35:00,661.57,662.18,660.39,661.13,9855.0,656.6593,657.2647,655.488,656.2225,9855.0
2024-11-11 13:40:00,660.81,660.82,660.0,660.12,5623.0,655.9049,655.9148,655.1009,655.22,5623.0
2024-11-11 13:45:00,659.78,660.83,659.78,660.59,1855.0,654.8825,655.9248,654.8825,655.6865,1855.0
2024-11-11 13:50:00,660.59,660.85,659.79,659.79,2051.0,655.6865,655.9446,654.8925,654.8925,2051.0
2024-11-11 13:55:00,659.78,659.78,658.35,658.5,3424.0,654.8825,654.8825,653.4632,653.612,3424.0
2024-11-11 14:00:00,658.58,659.08,658.49,658.51,2264.0,653.6915,654.1877,653.6021,653.622,2264.0
2024-11-11 14:05:00,659.08,659.8,658.58,659.8,3552.0,654.1877,654.9024,653.6915,654.9024,3552.0
2024-11-11 14:10:00,659.91,659.91,658.78,659.09,3929.0,655.0116,655.0116,653.89,654.1977,3929.0
2024-11-11 14:15:00,659.14,659.14,658.05,658.45,3101.0,654.2473,654.2473,653.1654,653.5624,3101.0
2024-11-11 14:20:00,658.33,658.69,657.62,657.68,6109.0,653.4433,653.8006,652.7386,652.7981,6109.0
2024-11-11 14:25:00,657.98,657.98,657.14,657.84,2577.0,653.0959,653.0959,652.2621,652.9569,2577.0
2024-11-11 14:30:00,657.35,658.6,656.74,658.6,10228.0,652.4706,653.7113,651.8651,653.7113,10228.0
2024-11-11 14:35:00,658.69,659.38,658.32,659.15,3404.0,653.8006,654.4855,653.4334,654.2572,3404.0
2024-11-11 14:40:00,658.9,659.47,658.67,659.33,2573.0,654.0091,654.5748,653.7808,654.4359,2573.0
2024-11-11 14:45:00,659.4,660.0,659.01,660.0,1974.0,654.5054,655.1009,654.1183,655.1009,1974.0
2024-11-11 14:50:00,660.43,661.28,660.33,661.1,4988.0,655.5277,656.3714,655.4285,656.1928,4988.0
2024-11-11 14:55:00,661.29,661.61,661.21,661.6,2962.0,656.3813,656.699,656.3019,656.689,2962.0
2024-11-11 15:00:00,661.73,662.51,661.6,662.04,3024.0,656.8181,657.5923,656.689,657.1258,3024.0
2024-11-11 15:05:00,663.32,663.68,662.97,663.68,4658.0,658.3963,658.7536,658.0489,658.7536,4658.0
2024-11-11 15:10:00,664.49,664.59,663.49,663.95,5015.0,659.5576,659.6568,658.565,659.0216,5015.0
2024-11-11 15:15:00,663.72,665.46,663.69,665.46,4436.0,658.7933,660.5204,658.7635,660.5204,4436.0
2024-11-11 15:20:00,665.55,665.55,664.94,665.38,4169.0,660.6097,660.6097,660.0042,660.441,4169.0
2024-11-11 15:25:00,665.3,666.0,664.74,665.04,3200.0,660.3616,661.0564,659.8057,660.1035,3200.0
2024-11-11 15:30:00,665.12,666.0,664.37,666.0,3859.0,660.1829,661.0564,659.4385,661.0564,3859.0
2024-11-11 15:35:00,666.09,667.15,665.98,666.59,4452.0,661.1457,662.1978,661.0365,661.642,4452.0
2024-11-11 15:40:00,667.0,667.0,664.09,664.1,7109.0,662.049,662.049,659.1606,659.1705,7109.0
2024-11-11 15:45:00,664.0,664.91,663.91,664.7,5633.0,659.0712,659.9745,658.9819,659.766,5633.0
2024-11-11 15:50:00,664.7,665.88,664.6,664.61,6970.0,659.766,660.9373,659.6668,659.6767,6970.0
2024-11-11 15:55:00,665.03,666.65,664.72,666.03,20318.0,660.0936,661.7016,659.7859,661.0862,20318.0
2024-11-12 09:30:00,664.01,664.59,660.71,662.75,29967.0,659.0811,659.6568,655.8056,657.8305,29967.0
2024-11-12 09:35:00,662.82,666.83,662.24,664.43,12018.0,657.9,661.8802,657.3243,659.498,12018.0
2024-11-12 09:40:00,662.7,664.22,660.91,662.06,5567.0,657.7809,659.2896,656.0042,657.1456,5567.0
2024-11-12 09:45:00,662.07,663.84,662.07,663.61,6549.0,657.1556,658.9124,657.1556,658.6841,6549.0
2024-11-12 09:50:00,663.61,668.47,663.61,667.73,6693.0,658.6841,663.508,658.6841,662.7735,6693.0
2024-11-12 09:55:00,668.69,669.26,666.87,668.26,5946.0,663.7264,664.2922,661.9199,663.2996,5946.0
2024-11-12 10:00:00,668.56,668.56,666.3,666.34,3365.0,663.5974,663.5974,661.3542,661.3939,3365.0
2024-11-12 10:05:00,666.67,666.71,665.8,666.65,5235.0,661.7214,661.7611,660.8579,661.7016,5235.0
2024-11-12 10:10:00,666.64,667.09,664.96,665.96,4142.0,661.6916,662.1383,660.0241,661.0167,4142.0
2024-11-12 10:15:00,666.54,666.88,665.96,666.04,1400.0,661.5924,661.9298,661.0167,661.0961,1400.0
2024-11-12 10:20:00,665.17,665.47,663.82,665.47,3827.0,660.2325,660.5303,658.8926,660.5303,3827.0
2024-11-12 10:25:00,665.41,666.0,664.84,664.84,2923.0,660.4708,661.0564,659.905,659.905,2923.0
2024-11-12 10:30:00,664.7,664.78,662.97,663.08,2889.0,659.766,659.8454,658.0489,658.1581,2889.0
2024-11-12 10:35:00,663.59,664.54,663.04,664.39,2676.0,658.6643,659.6072,658.1183,659.4583,2676.0
2024-11-12 10:40:00,664.5,665.18,663.43,664.01,2170.0,659.5675,660.2425,658.5055,659.0811,2170.0
2024-11-12 10:45:00,663.37,664.02,663.07,663.57,2871.0,658.4459,659.0911,658.1481,658.6444,2871.0
2024-11-12 10:50:00,663.48,664.12,662.99,663.63,3904.0,658.5551,659.1903,658.0687,658.704,3904.0
2024-11-12 10:55:00,664.06,664.06,662.33,662.46,2661.0,659.1308,659.1308,657.4136,657.5427,2661.0
2024-11-12 11:00:00,663.04,663.56,662.16,662.16,1613.0,658.1183,658.6345,657.2449,657.2449,1613.0
2024-11-12 11:05:00,662.54,662.66,661.77,662.36,3893.0,657.6221,657.7412,656.8578,657.4434,3893.0
2024-11-12 11:10:00,661.8,661.9,660.45,660.91,5762.0,656.8876,656.9868,655.5476,656.0042,5762.0
2024-11-12 11:15:00,660.79,662.92,660.78,662.75,6990.0,655.8851,657.9992,655.8751,657.8305,6990.0
2024-11-12 11:20:00,663.53,663.53,661.73,661.9,2300.0,658.6047,658.6047,656.8181,656.9868,2300.0
2024-11-12 11:25:00,661.54,662.21,661.53,662.06,2512.0,656.6295,657.2945,656.6196,657.1456,2512.0
2024-11-12 11:30:00,661.91,662.83,661.8,661.95,2257.0,656.9967,657.9099,656.8876,657.0364,2257.0
2024-11-12 11:35:00,661.91,662.33,661.57,661.57,5707.0,656.9967,657.4136,656.6593,656.6593,5707.0
2024-11-12 11:40:00,661.95,662.2,661.62,661.84,2366.0,657.0364,657.2846,656.7089,656.9273,2366.0
2024-11-12 11:45:00,662.08,662.55,660.0,660.32,4501.0,657.1655,657.632,655.1009,655.4185,4501.0
2024-11-12 11:50:00,660.78,662.32,660.78,661.63,2435.0,655.8751,657.4037,655.8751,656.7188,2435.0
2024-11-12 11:55:00,661.41,661.68,659.62,659.74,3749.0,656.5004,656.7684,654.7237,654.8428,3749.0
2024-11-12 12:00:00,659.47,660.21,659.34,660.15,10449.0,654.5748,655.3094,654.4458,655.2498,10449.0
2024-11-12 12:05:00,660.28,660.29,659.0,659.17,3723.0,655.3788,655.3888,654.1083,654.2771,3723.0
2024-11-12 12:10:00,659.57,660.03,658.96,659.48,4116.0,654.6741,655.1307,654.0686,654.5848,4116.0
2024-11-12 12:15:00,659.01,659.36,658.56,658.83,3678.0,654.1183,654.4657,653.6716,653.9396,3678.0
2024-11-12 12:20:00,658.95,658.95,657.77,657.77,3752.0,654.0587,654.0587,652.8875,652.8875,3752.0
2024-11-12 12:25:00,657.57,659.5,657.57,659.5,2000.0,652.689,654.6046,652.689,654.6046,2000.0
2024-11-12 12:30:00,659.59,659.65,658.61,658.91,2629.0,654.694,654.7535,653.7212,654.019,2629.0
2024-11-12 12:35:00,658.71,659.44,657.65,658.43,4653.0,653.8205,654.5451,652.7684,653.5426,4653.0
2024-11-12 12:40:00,657.55,658.77,657.11,657.11,3510.0,652.6691,653.88,652.2324,652.2324,3510.0
2024-11-12 12:45:00,657.36,657.44,656.2,656.39,3730.0,652.4805,652.5599,651.3291,651.5177,3730.0
2024-11-12 12:50:00,656.42,656.42,655.5,656.3,4927.0,651.5475,651.5475,650.6343,651.4284,4927.0
2024-11-12 12:55:00,656.1,656.25,654.86,655.79,7396.0,651.2299,651.3788,649.9991,650.9222,7396.0
2024-11-12 13:00:00,655.79,656.6,655.23,655.99,3208.0,650.9222,651.7262,650.3663,651.1207,3208.0
2024-11-12 13:05:00,655.5,656.87,655.5,656.87,1551.0,650.6343,651.9941,650.6343,651.9941,1551.0
2024-11-12 13:10:00,657.15,657.97,656.72,657.97,3249.0,652.2721,653.086,651.8453,653.086,3249.0
2024-11-12 13:15:00,657.88,659.03,657.63,659.03,2799.0,652.9967,654.1381,652.7485,654.1381,2799.0
2024-11-12 13:20:00,658.45,658.78,657.75,658.69,2313.0,653.5624,653.89,652.8676,653.8006,2313.0
2024-11-12 13:25:00,658.88,659.3,658.28,659.18,9724.0,653.9892,654.4061,653.3937,654.287,9724.0
2024-11-12 13:30:00,659.36,660.07,658.66,658.66,2314.0,654.4657,655.1704,653.7709,653.7709,2314.0
2024-11-12 13:35:00,659.2,659.69,658.59,658.59,2024.0,654.3069,654.7932,653.7014,653.7014,2024.0
2024-11-12 13:40:00,658.95,659.32,658.58,659.3,2331.0,654.0587,654.426,653.6915,654.4061,2331.0
2024-11-12 13:45:00,659.3,659.69,658.85,658.85,1210.0,654.4061,654.7932,653.9595,653.9595,1210.0
2024-11-12 13:50:00,658.73,659.44,658.73,659.18,2850.0,653.8403,654.5451,653.8403,654.287,2850.0
2024-11-12 13:55:00,659.44,659.68,658.39,658.39,2945.0,654.5451,654.7833,653.5029,653.5029,2945.0
2024-11-12 14:00:00,658.46,658.9,658.13,658.88,1000.0,653.5723,654.0091,653.2448,653.9892,1000.0
2024-11-12 14:05:00,658.89,659.69,658.8,658.8,2600.0,653.9992,654.7932,653.9098,653.9098,2600.0
2024-11-12 14:10:00,658.73,659.4,657.11,658.93,14824.0,653.8403,654.5054,652.2324,654.0389,14824.0
2024-11-12 14:15:00,659.39,660.34,658.99,660.16,2749.0,654.4954,655.4384,654.0984,655.2597,2749.0
2024-11-12 14:20:00,660.18,660.4,659.48,659.48,1832.0,655.2796,655.4979,654.5848,654.5848,1832.0
2024-11-12 14:25:00,660.24,660.32,658.78,658.78,4674.0,655.3391,655.4185,653.89,653.89,4674.0
2024-11-12 14:30:00,658.76,660.17,658.51,660.17,3937.0,653.8701,655.2697,653.622,655.2697,3937.0
2024-11-12 14:35:00,659.86,660.78,659.76,660.29,1400.0,654.962,655.8751,654.8627,655.3888,1400.0
2024-11-12 14:40:00,660.29,660.97,660.29,660.67,2306.0,655.3888,656.0637,655.3888,655.7659,2306.0
2024-11-12 14:45:00,660.68,661.36,660.67,661.24,4713.0,655.7759,656.4508,655.7659,656.3317,4713.0
2024-11-12 14:50:00,661.25,662.13,661.12,661.8,11758.0,656.3416,657.2151,656.2126,656.8876,11758.0
2024-11-12 14:55:00,661.99,661.99,661.22,661.76,3969.0,657.0761,657.0761,656.3119,656.8479,3969.0
2024-11-12 15:00:00,661.84,662.4,661.49,662.4,2350.0,656.9273,657.4831,656.5799,657.4831,2350.0
2024-11-12 15:05:00,662.42,663.1,661.06,661.06,3006.0,657.503,658.1779,656.153,656.153,3006.0
2024-11-12 15:10:00,661.4,661.79,660.35,660.4,3082.0,656.4905,656.8776,655.4483,655.4979,3082.0
2024-11-12 15:15:00,660.49,661.55,660.49,661.32,3505.0,655.5873,656.6394,655.5873,656.4111,3505.0
2024-11-12 15:20:00,661.8,662.49,661.56,662.35,2850.0,656.8876,657.5724,656.6493,657.4335,2850.0
2024-11-12 15:25:00,662.73,662.73,661.56,662.27,3361.0,657.8107,657.8107,656.6493,657.3541,3361.0
2024-11-12 15:30:00,662.08,662.86,662.08,662.11,4183.0,657.1655,657.9397,657.1655,657.1953,4183.0
2024-11-12 15:35:00,662.27,663.33,662.0,663.33,6866.0,657.3541,658.4062,657.0861,658.4062,6866.0
2024-11-12 15:40:00,663.33,664.63,662.98,664.27,8818.0,658.4062,659.6965,658.0588,659.3392,8818.0
2024-11-12 15:45:00,664.27,664.74,663.76,664.16,8188.0,659.3392,659.8057,658.833,659.23,8188.0
2024-11-12 15:50:00,663.76,664.29,663.02,664.22,13957.0,658.833,659.3591,658.0985,659.2896,13957.0
2024-11-12 15:55:00,664.22,665.32,663.86,664.9,29206.0,659.2896,660.3814,658.9323,659.9645,29206.0
2024-11-13 09:30:00,654.06,655.99,650.51,655.0,23555.0,649.205,651.1207,645.6814,650.138,23555.0
2024-11-13 09:35:00,655.7,655.7,650.8,651.59,15701.0,650.8328,650.8328,645.9692,646.7533,15701.0
2024-11-13 09:40:00,650.87,650.87,648.5,649.55,22781.0,646.0387,646.0387,643.6863,644.7285,22781.0
2024-11-13 09:45:00,648.88,649.2,646.32,647.0,17043.0,644.0635,644.3811,641.5225,642.1974,17043.0
2024-11-13 09:50:00,646.01,647.59,643.57,647.36,29930.0,641.2148,642.783,638.7929,642.5547,29930.0
2024-11-13 09:55:00,647.63,647.64,644.09,644.5,9504.0,642.8227,642.8327,639.309,639.716,9504.0
2024-11-13 10:00:00,644.79,644.79,641.14,642.09,12081.0,640.0038,640.0038,636.3809,637.3239,12081.0
2024-11-13 10:05:00,641.34,642.27,638.32,639.7,17242.0,636.5794,637.5025,633.5818,634.9516,17242.0
2024-11-13 10:10:00,638.92,642.14,638.92,640.79,11144.0,634.1774,637.3735,634.1774,636.0335,11144.0
2024-11-13 10:15:00,640.75,641.99,640.0,641.61,8284.0,635.9938,637.2246,635.2494,636.8474,8284.0
2024-11-13 10:20:00,640.93,642.52,640.93,642.52,5257.0,636.1725,637.7507,636.1725,637.7507,5257.0
2024-11-13 10:25:00,641.74,642.61,641.12,641.17,3020.0,636.9765,637.84,636.3611,636.4107,3020.0
2024-11-13 10:30:00,641.82,644.23,641.3,643.84,7564.0,637.0559,639.448,636.5397,639.0609,7564.0
2024-11-13 10:35:00,643.64,644.2,641.74,642.35,7078.0,638.8624,639.4182,636.9765,637.5819,7078.0
2024-11-13 10:40:00,641.74,642.88,640.71,642.41,11379.0,636.9765,638.108,635.9541,637.6415,11379.0
2024-11-13 10:45:00,643.34,644.08,643.0,643.77,11329.0,638.5646,639.2991,638.2271,638.9914,11329.0
2024-11-13 10:50:00,643.87,645.15,643.5,643.71,5155.0,639.0906,640.3611,638.7234,638.9318,5155.0
2024-11-13 10:55:00,643.51,645.59,643.51,644.45,10017.0,638.7333,640.7979,638.7333,639.6663,10017.0
2024-11-13 11:00:00,645.02,645.24,644.2,644.89,6216.0,640.2321,640.4505,639.4182,640.1031,6216.0
2024-11-13 11:05:00,645.05,645.23,644.23,644.64,4886.0,640.2619,640.4406,639.448,639.8549,4886.0
2024-11-13 11:10:00,644.38,644.84,641.97,641.97,3959.0,639.5969,640.0534,637.2047,637.2047,3959.0
2024-11-13 11:15:00,641.97,642.78,641.31,642.23,8884.0,637.2047,638.0087,636.5496,637.4628,8884.0
2024-11-13 11:20:00,642.35,642.52,641.6,642.52,3113.0,637.5819,637.7507,636.8375,637.7507,3113.0
2024-11-13 11:25:00,642.8,645.19,642.8,644.13,2737.0,638.0286,640.4008,638.0286,639.3487,2737.0
2024-11-13 11:30:00,644.5,645.36,644.09,645.17,2550.0,639.716,640.5696,639.309,640.381,2550.0
2024-11-13 11:35:00,645.0,645.01,644.04,644.04,1143.0,640.2123,640.2222,639.2594,639.2594,1143.0
2024-11-13 11:40:00,644.24,644.24,642.82,643.52,2829.0,639.4579,639.4579,638.0484,638.7432,2829.0
2024-11-13 11:45:00,643.02,643.84,642.71,643.46,4325.0,638.247,639.0609,637.9393,638.6837,4325.0
2024-11-13 11:50:00,643.35,644.49,643.28,644.21,4163.0,638.5745,639.706,638.505,639.4281,4163.0
2024-11-13 11:55:00,643.67,644.79,643.53,644.29,1780.0,638.8921,640.0038,638.7532,639.5075,1780.0
2024-11-13 12:00:00,643.42,643.59,641.36,642.91,6293.0,638.644,638.8127,636.5993,638.1378,6293.0
2024-11-13 12:05:00,643.16,643.17,641.77,643.17,2898.0,638.3859,638.3958,637.0062,638.3958,2898.0
2024-11-13 12:10:00,643.55,643.73,642.66,643.73,4494.0,638.773,638.9517,637.8896,638.9517,4494.0
2024-11-13 12:15:00,644.66,645.13,643.63,643.63,2835.0,639.8748,640.3413,638.8524,638.8524,2835.0
2024-11-13 12:20:00,643.9,644.72,643.51,643.89,5079.0,639.1204,639.9343,638.7333,639.1105,5079.0
2024-11-13 12:25:00,643.96,644.38,643.51,644.17,7937.0,639.18,639.5969,638.7333,639.3884,7937.0
2024-11-13 12:30:00,644.04,644.46,643.47,643.91,5527.0,639.2594,639.6763,638.6936,639.1303,5527.0
2024-11-13 12:35:00,643.91,643.91,642.8,643.66,5134.0,639.1303,639.1303,638.0286,638.8822,5134.0
2024-11-13 12:40:00,643.81,643.82,642.14,642.29,2623.0,639.0311,639.041,637.3735,637.5224,2623.0
2024-11-13 12:45:00,642.22,643.02,642.14,642.82,1794.0,637.4529,638.247,637.3735,638.0484,1794.0
2024-11-13 12:50:00,642.62,643.47,642.38,642.74,2435.0,637.8499,638.6936,637.6117,637.969,2435.0
2024-11-13 12:55:00,643.04,643.38,642.22,642.7,5013.0,638.2668,638.6043,637.4529,637.9293,5013.0
2024-11-13 13:00:00,642.71,643.4,642.61,643.06,3082.0,637.9393,638.6241,637.84,638.2867,3082.0
2024-11-13 13:05:00,643.01,644.1,643.01,643.43,5935.0,638.237,639.3189,638.237,638.6539,5935.0
2024-11-13 13:10:00,643.84,644.35,643.32,644.35,13839.0,639.0609,639.5671,638.5447,639.5671,13839.0
2024-11-13 13:15:00,644.01,644.44,643.78,644.44,1700.0,639.2296,639.6564,639.0013,639.6564,1700.0
2024-11-13 13:20:00,644.75,645.08,644.35,645.08,2990.0,639.9641,640.2917,639.5671,640.2917,2990.0
2024-11-13 13:25:00,644.88,644.95,644.54,644.54,800.0,640.0931,640.1626,639.7557,639.7557,800.0
2024-11-13 13:30:00,644.77,645.22,644.41,645.21,2171.0,639.984,640.4306,639.6266,640.4207,2171.0
2024-11-13 13:35:00,645.68,645.69,644.67,644.67,3549.0,640.8872,640.8971,639.8847,639.8847,3549.0
2024-11-13 13:40:00,644.52,645.03,644.52,645.02,900.0,639.7358,640.242,639.7358,640.2321,900.0
2024-11-13 13:45:00,645.41,647.18,645.41,647.18,3198.0,640.6192,642.3761,640.6192,642.3761,3198.0
2024-11-13 13:50:00,646.86,647.25,646.76,646.82,3300.0,642.0585,642.4456,641.9592,642.0187,3300.0
2024-11-13 13:55:00,646.98,647.24,646.28,646.3,3533.0,642.1776,642.4356,641.4828,641.5026,3533.0
2024-11-13 14:00:00,646.27,646.37,645.96,646.33,1621.0,641.4728,641.5721,641.1651,641.5324,1621.0
2024-11-13 14:05:00,645.86,645.86,645.68,645.75,400.0,641.0659,641.0659,640.8872,640.9567,400.0
2024-11-13 14:10:00,645.01,645.2,643.82,644.8,2190.0,640.2222,640.4108,639.041,640.0137,2190.0
2024-11-13 14:15:00,644.99,645.79,644.9,645.38,2648.0,640.2023,640.9964,640.113,640.5894,2648.0
2024-11-13 14:20:00,644.91,646.48,644.91,645.84,1483.0,640.1229,641.6813,640.1229,641.046,1483.0
2024-11-13 14:25:00,646.01,646.97,646.01,646.81,2485.0,641.2148,642.1676,641.2148,642.0088,2485.0
2024-11-13 14:30:00,647.2,647.25,646.44,646.68,5867.0,642.3959,642.4456,641.6416,641.8798,5867.0
2024-11-13 14:35:00,646.69,646.7,645.61,645.61,1608.0,641.8897,641.8996,640.8177,640.8177,1608.0
2024-11-13 14:40:00,645.58,646.1,644.4,645.39,3302.0,640.788,641.3041,639.6167,640.5994,3302.0
2024-11-13 14:45:00,645.12,645.5,645.06,645.37,1654.0,640.3314,640.7085,640.2718,640.5795,1654.0
2024-11-13 14:50:00,645.12,646.59,645.06,646.59,3402.0,640.3314,641.7905,640.2718,641.7905,3402.0
2024-11-13 14:55:00,646.11,646.88,646.06,646.12,2572.0,641.314,642.0783,641.2644,641.3239,2572.0
2024-11-13 15:00:00,646.46,646.48,645.98,646.09,2541.0,641.6614,641.6813,641.185,641.2942,2541.0
2024-11-13 15:05:00,646.15,646.18,645.0,646.18,2550.0,641.3537,641.3835,640.2123,641.3835,2550.0
2024-11-13 15:10:00,646.41,646.45,645.6,645.71,2595.0,641.6118,641.6515,640.8078,640.917,2595.0
2024-11-13 15:15:00,645.73,646.18,645.72,646.18,1217.0,640.9368,641.3835,640.9269,641.3835,1217.0
2024-11-13 15:20:00,646.3,646.51,644.7,644.7,5181.0,641.5026,641.711,639.9145,639.9145,5181.0
2024-11-13 15:25:00,644.74,645.45,644.36,645.08,4009.0,639.9542,640.6589,639.577,640.2917,4009.0
2024-11-13 15:30:00,644.79,646.41,644.56,646.41,2826.0,640.0038,641.6118,639.7755,641.6118,2826.0
2024-11-13 15:35:00,646.12,647.04,646.02,646.08,3138.0,641.3239,642.2371,641.2247,641.2842,3138.0
2024-11-13 15:40:00,645.86,646.35,645.47,645.48,4941.0,641.0659,641.5522,640.6788,640.6887,4941.0
2024-11-13 15:45:00,645.71,645.71,644.91,645.07,3907.0,640.917,640.917,640.1229,640.2817,3907.0
2024-11-13 15:50:00,644.99,644.99,643.15,643.15,11181.0,640.2023,640.2023,638.376,638.376,11181.0
2024-11-13 15:55:00,643.0,644.8,642.73,644.42,31576.0,638.2271,640.0137,637.9591,639.6366,31576.0
2024-11-14 09:30:00,660.09,660.09,652.62,654.74,34402.0,655.1902,655.1902,647.7757,649.88,34402.0
2024-11-14 09:35:00,654.81,654.81,649.06,649.06,4218.0,649.9494,649.9494,644.2421,644.2421,4218.0
2024-11-14 09:40:00,648.84,649.59,646.37,646.44,4272.0,644.0238,644.7682,641.5721,641.6416,4272.0
2024-11-14 09:45:00,647.5,649.41,646.72,648.06,15573.0,642.6937,644.5895,641.9195,643.2495,15573.0
2024-11-14 09:50:00,648.06,650.57,646.7,649.11,4665.0,643.2495,645.7409,641.8996,644.2918,4665.0
2024-11-14 09:55:00,648.25,649.25,647.37,647.37,4565.0,643.4381,644.4307,642.5647,642.5647,4565.0
2024-11-14 10:00:00,647.09,649.5,647.09,649.5,2537.0,642.2867,644.6789,642.2867,644.6789,2537.0
2024-11-14 10:05:00,649.17,649.75,648.12,648.38,5905.0,644.3513,644.927,643.3091,643.5672,5905.0
2024-11-14 10:10:00,649.0,650.16,648.52,650.16,7940.0,644.1826,645.334,643.7061,645.334,7940.0
2024-11-14 10:15:00,649.54,649.54,648.68,648.94,3404.0,644.7186,644.7186,643.8649,644.123,3404.0
2024-11-14 10:20:00,649.51,650.29,648.78,650.28,2801.0,644.6888,645.463,643.9642,645.4531,2801.0
2024-11-14 10:25:00,650.19,650.3,648.68,649.84,6655.0,645.3637,645.4729,643.8649,645.0163,6655.0
2024-11-14 10:30:00,649.66,650.13,647.51,650.13,10573.0,644.8377,645.3042,642.7036,645.3042,10573.0
2024-11-14 10:35:00,649.5,649.5,648.82,649.36,300.0,644.6789,644.6789,644.0039,644.5399,300.0
2024-11-14 10:40:00,648.31,649.08,647.81,649.08,1798.0,643.4977,644.262,643.0014,644.262,1798.0
2024-11-14 10:45:00,649.08,649.75,648.39,648.39,2024.0,644.262,644.927,643.5771,643.5771,2024.0
2024-11-14 10:50:00,648.51,648.51,647.11,647.75,800.0,643.6962,643.6962,642.3066,642.9418,800.0
2024-11-14 10:55:00,647.53,647.53,646.21,646.22,1218.0,642.7235,642.7235,641.4133,641.4232,1218.0
2024-11-14 11:00:00,646.88,647.99,646.88,647.99,3215.0,642.0783,643.1801,642.0783,643.1801,3215.0
2024-11-14 11:05:00,648.19,648.83,647.97,648.83,1550.0,643.3786,644.0138,643.1602,644.0138,1550.0
2024-11-14 11:10:00,648.84,648.84,648.15,648.42,1762.0,644.0238,644.0238,643.3389,643.6069,1762.0
2024-11-14 11:15:00,648.0,648.17,647.5,647.92,1200.0,643.19,643.3587,642.6937,643.1106,1200.0
2024-11-14 11:20:00,648.0,649.41,647.71,649.41,8000.0,643.19,644.5895,642.9021,644.5895,8000.0
2024-11-14 11:25:00,648.84,648.84,647.96,648.17,2176.0,644.0238,644.0238,643.1503,643.3587,2176.0
2024-11-14 11:30:00,647.83,648.25,647.53,647.53,1400.0,643.0213,643.4381,642.7235,642.7235,1400.0
2024-11-14 11:35:00,647.73,647.92,647.73,647.92,600.0,642.922,643.1106,642.922,643.1106,600.0
2024-11-14 11:40:00,648.33,649.33,648.02,649.32,3150.0,643.5175,644.5101,643.2098,644.5002,3150.0
2024-11-14 11:45:00,648.98,649.39,648.57,649.13,1529.0,644.1627,644.5697,643.7558,644.3116,1529.0
2024-11-14 11:50:00,649.25,649.82,647.57,647.57,3577.0,644.4307,644.9965,642.7632,642.7632,3577.0
2024-11-14 11:55:00,647.09,647.54,647.0,647.21,1213.0,642.2867,642.7334,642.1974,642.4059,1213.0
2024-11-14 12:00:00,647.0,647.0,646.27,646.57,1144.0,642.1974,642.1974,641.4728,641.7706,1144.0
2024-11-14 12:05:00,646.51,647.54,646.5,647.54,2600.0,641.711,642.7334,641.7011,642.7334,2600.0
2024-11-14 12:10:00,647.78,647.97,647.06,647.27,1267.0,642.9716,643.1602,642.257,642.4654,1267.0
2024-11-14 12:15:00,647.13,647.43,646.17,646.81,2664.0,642.3264,642.6242,641.3736,642.0088,2664.0
2024-11-14 12:20:00,646.78,646.78,645.79,645.79,1200.0,641.979,641.979,640.9964,640.9964,1200.0
2024-11-14 12:25:00,646.02,646.4,645.44,645.75,1093.0,641.2247,641.6019,640.649,640.9567,1093.0
2024-11-14 12:30:00,646.22,646.66,645.39,646.41,2726.0,641.4232,641.8599,640.5994,641.6118,2726.0
2024-11-14 12:35:00,646.62,648.67,646.62,648.67,2045.0,641.8202,643.855,641.8202,643.855,2045.0
2024-11-14 12:40:00,649.19,649.43,648.51,649.21,3164.0,644.3712,644.6094,643.6962,644.391,3164.0
2024-11-14 12:45:00,649.66,649.88,648.0,648.11,3562.0,644.8377,645.056,643.19,643.2992,3562.0
2024-11-14 12:50:00,648.5,650.13,648.49,650.13,4550.0,643.6863,645.3042,643.6764,645.3042,4550.0
2024-11-14 12:55:00,649.62,650.15,649.42,649.43,3399.0,644.798,645.324,644.5994,644.6094,3399.0
2024-11-14 13:00:00,649.21,650.04,648.57,650.04,22117.0,644.391,645.2148,643.7558,645.2148,22117.0
2024-11-14 13:05:00,650.0,650.09,649.7,649.94,2997.0,645.1751,645.2645,644.8774,645.1156,2997.0
2024-11-14 13:10:00,650.41,650.41,649.0,649.0,4388.0,645.5821,645.5821,644.1826,644.1826,4388.0
2024-11-14 13:15:00,649.11,649.11,648.01,648.57,3667.0,644.2918,644.2918,643.1999,643.7558,3667.0
2024-11-14 13:20:00,648.71,649.07,648.18,648.63,3116.0,643.8947,644.252,643.3687,643.8153,3116.0
2024-11-14 13:25:00,648.73,649.42,648.18,648.7,1577.0,643.9146,644.5994,643.3687,643.8848,1577.0
2024-11-14 13:30:00,648.34,648.34,647.7,647.78,3526.0,643.5275,643.5275,642.8922,642.9716,3526.0
2024-11-14 13:35:00,647.78,648.1,646.72,647.36,3319.0,642.9716,643.2892,641.9195,642.5547,3319.0
2024-11-14 13:40:00,647.55,647.55,646.91,647.37,2415.0,642.7433,642.7433,642.1081,642.5647,2415.0
2024-11-14 13:45:00,647.06,647.34,646.36,646.47,7232.0,642.257,642.5349,641.5622,641.6713,7232.0
2024-11-14 13:50:00,647.06,647.47,646.27,646.86,2517.0,642.257,642.6639,641.4728,642.0585,2517.0
2024-11-14 13:55:00,646.31,646.35,645.25,646.19,6781.0,641.5125,641.5522,640.4604,641.3934,6781.0
2024-11-14 14:00:00,646.04,649.01,646.04,648.52,10300.0,641.2445,644.1925,641.2445,643.7061,10300.0
2024-11-14 14:05:00,648.88,648.89,648.07,648.29,1320.0,644.0635,644.0734,643.2595,643.4778,1320.0
2024-11-14 14:10:00,648.29,649.23,647.92,648.16,4754.0,643.4778,644.4109,643.1106,643.3488,4754.0
2024-11-14 14:15:00,648.0,648.29,647.54,648.03,1800.0,643.19,643.4778,642.7334,643.2198,1800.0
2024-11-14 14:20:00,647.67,648.47,647.67,647.77,6337.0,642.8624,643.6565,642.8624,642.9617,6337.0
2024-11-14 14:25:00,647.58,647.93,647.07,647.63,1956.0,642.7731,643.1205,642.2669,642.8227,1956.0
2024-11-14 14:30:00,647.63,647.66,647.1,647.42,3966.0,642.8227,642.8525,642.2967,642.6143,3966.0
2024-11-14 14:35:00,647.43,647.47,647.43,647.47,1435.0,642.6242,642.6639,642.6242,642.6639,1435.0
2024-11-14 14:40:00,647.51,649.56,647.51,649.47,4239.0,642.7036,644.7384,642.7036,644.6491,4239.0
2024-11-14 14:45:00,649.48,649.51,648.45,648.47,2989.0,644.659,644.6888,643.6366,643.6565,2989.0
2024-11-14 14:50:00,648.29,649.99,648.06,648.45,7506.0,643.4778,645.1652,643.2495,643.6366,7506.0
2024-11-14 14:55:00,648.84,648.84,647.01,647.16,3191.0,644.0238,644.0238,642.2073,642.3562,3191.0
2024-11-14 15:00:00,647.15,647.57,644.78,646.02,8642.0,642.3463,642.7632,639.9939,641.2247,8642.0
2024-11-14 15:05:00,645.76,645.97,644.04,645.09,5178.0,640.9666,641.1751,639.2594,640.3016,5178.0
2024-11-14 15:10:00,644.58,644.79,643.39,643.76,2657.0,639.7954,640.0038,638.6142,638.9815,2657.0
2024-11-14 15:15:00,644.51,646.25,644.18,644.97,3875.0,639.7259,641.453,639.3983,640.1825,3875.0
2024-11-14 15:20:00,645.13,645.24,644.23,644.88,4603.0,640.3413,640.4505,639.448,640.0931,4603.0
2024-11-14 15:25:00,644.82,644.97,643.69,643.85,4734.0,640.0336,640.1825,638.912,639.0708,4734.0
2024-11-14 15:30:00,644.0,644.0,642.74,643.85,10133.0,639.2197,639.2197,637.969,639.0708,10133.0
2024-11-14 15:35:00,643.49,644.35,643.21,644.35,7188.0,638.7135,639.5671,638.4355,639.5671,7188.0
2024-11-14 15:40:00,644.23,645.02,644.23,644.67,9527.0,639.448,640.2321,639.448,639.8847,9527.0
2024-11-14 15:45:00,644.67,645.83,644.32,644.5,9055.0,639.8847,641.0361,639.5373,639.716,9055.0
2024-11-14 15:50:00,644.75,647.36,644.48,646.93,14161.0,639.9641,642.5547,639.6961,642.1279,14161.0
2024-11-14 15:55:00,645.98,645.99,644.7,644.92,31848.0,641.185,641.1949,639.9145,640.1329,31848.0
2024-11-15 09:30:00,620.53,622.0,614.0,620.0,91136.0,615.9239,617.383,609.4424,615.3978,91136.0
2024-11-15 09:35:00,619.19,621.93,617.71,621.05,9972.0,614.5938,617.3135,613.1248,616.44,9972.0
2024-11-15 09:40:00,621.94,626.0,621.15,625.34,17119.0,617.3234,621.3533,616.5393,620.6982,17119.0
2024-11-15 09:45:00,623.79,626.04,622.8,624.75,7485.0,619.1597,621.393,618.177,620.1126,7485.0
2024-11-15 09:50:00,624.74,629.14,624.48,628.57,8352.0,620.1026,624.47,619.8446,623.9042,8352.0
2024-11-15 09:55:00,627.95,628.78,625.18,625.95,13666.0,623.2888,624.1127,620.5394,621.3037,13666.0
2024-11-15 10:00:00,627.19,627.56,626.0,626.88,3271.0,622.5345,622.9017,621.3533,622.2268,3271.0
2024-11-15 10:05:00,627.23,630.0,626.79,626.79,7981.0,622.5742,625.3236,622.1374,622.1374,7981.0
2024-11-15 10:10:00,626.38,627.2,624.15,625.08,6667.0,621.7305,622.5444,619.517,620.4401,6667.0
2024-11-15 10:15:00,626.72,627.2,623.42,624.36,4181.0,622.0679,622.5444,618.7924,619.7255,4181.0
2024-11-15 10:20:00,623.69,624.43,623.0,623.62,7200.0,619.0604,619.7949,618.3756,618.991,7200.0
2024-11-15 10:25:00,624.07,624.49,622.99,623.6,9026.0,619.4376,619.8545,618.3656,618.9711,9026.0
2024-11-15 10:30:00,623.92,623.92,621.19,621.64,5613.0,619.2887,619.2887,616.579,617.0257,5613.0
2024-11-15 10:35:00,621.38,621.38,619.11,619.49,9303.0,616.7676,616.7676,614.5144,614.8916,9303.0
2024-11-15 10:40:00,619.61,619.63,617.47,617.89,9567.0,615.0107,615.0306,612.8866,613.3035,9567.0
2024-11-15 10:45:00,617.91,619.16,617.01,618.46,10711.0,613.3233,614.5641,612.43,613.8693,10711.0
2024-11-15 10:50:00,618.86,620.04,617.82,618.85,6448.0,614.2663,615.4375,613.234,614.2564,6448.0
2024-11-15 10:55:00,619.42,620.02,618.35,618.69,11801.0,614.8221,615.4177,613.7601,614.0976,11801.0
2024-11-15 11:00:00,618.99,619.39,617.81,617.81,5946.0,614.3953,614.7924,613.2241,613.2241,5946.0
2024-11-15 11:05:00,618.34,619.45,617.7,618.75,3154.0,613.7502,614.8519,613.1149,614.1571,3154.0
2024-11-15 11:10:00,618.7,620.55,618.69,620.54,4408.0,614.1075,615.9437,614.0976,615.9338,4408.0
2024-11-15 11:15:00,619.74,621.83,619.63,621.83,4255.0,615.1398,617.2142,615.0306,617.2142,4255.0
2024-11-15 11:20:00,621.84,621.99,620.84,621.21,5531.0,617.2242,617.3731,616.2316,616.5988,5531.0
2024-11-15 11:25:00,621.21,621.65,621.05,621.36,1258.0,616.5988,617.0356,616.44,616.7477,1258.0
2024-11-15 11:30:00,622.05,624.24,621.88,621.88,11007.0,617.4326,619.6064,617.2639,617.2639,11007.0
2024-11-15 11:35:00,621.24,621.68,620.05,620.14,2442.0,616.6286,617.0654,615.4475,615.5368,2442.0
2024-11-15 11:40:00,620.14,620.14,618.86,619.3,1708.0,615.5368,615.5368,614.2663,614.703,1708.0
2024-11-15 11:45:00,620.0,620.96,619.23,619.63,6192.0,615.3978,616.3507,614.6335,615.0306,6192.0
2024-11-15 11:50:00,619.92,620.26,619.14,620.25,4044.0,615.3184,615.6559,614.5442,615.646,4044.0
2024-11-15 11:55:00,620.08,620.08,618.44,619.06,3820.0,615.4772,615.4772,613.8494,614.4648,3820.0
2024-11-15 12:00:00,619.23,619.56,618.96,619.56,2590.0,614.6335,614.9611,614.3655,614.9611,2590.0
2024-11-15 12:05:00,619.21,620.72,618.62,620.72,2436.0,614.6137,616.1125,614.0281,616.1125,2436.0
2024-11-15 12:10:00,621.18,621.45,619.71,620.41,3360.0,616.5691,616.8371,615.11,615.8048,3360.0
2024-11-15 12:15:00,619.8,620.08,618.33,618.62,4063.0,615.1993,615.4772,613.7402,614.0281,4063.0
2024-11-15 12:20:00,619.17,619.18,617.69,618.66,3137.0,614.574,614.5839,613.105,614.0678,3137.0
2024-11-15 12:25:00,618.71,619.7,618.71,619.38,3934.0,614.1174,615.1001,614.1174,614.7824,3934.0
2024-11-15 12:30:00,619.38,620.19,618.91,619.97,5366.0,614.7824,615.5864,614.3159,615.3681,5366.0
2024-11-15 12:35:00,619.93,620.55,619.75,620.5,7489.0,615.3283,615.9437,615.1497,615.8941,7489.0
2024-11-15 12:40:00,620.45,620.79,619.61,619.85,3920.0,615.8445,616.182,615.0107,615.2489,3920.0
2024-11-15 12:45:00,620.16,620.5,618.79,619.6,4871.0,615.5566,615.8941,614.1968,615.0008,4871.0
2024-11-15 12:50:00,619.18,619.18,617.42,617.79,5252.0,614.5839,614.5839,612.837,613.2042,5252.0
2024-11-15 12:55:00,617.78,618.72,617.78,617.86,4830.0,613.1943,614.1273,613.1943,613.2737,4830.0
2024-11-15 13:00:00,617.75,618.37,617.17,617.62,7371.0,613.1645,613.7799,612.5888,613.0355,7371.0
2024-11-15 13:05:00,617.23,617.65,616.94,617.42,2358.0,612.6484,613.0653,612.3605,612.837,2358.0
2024-11-15 13:10:00,617.21,617.28,616.23,616.77,5601.0,612.6285,612.698,611.6558,612.1918,5601.0
2024-11-15 13:15:00,616.34,617.35,616.34,617.07,2792.0,611.765,612.7675,611.765,612.4896,2792.0
2024-11-15 13:20:00,617.35,617.81,616.88,616.88,2090.0,612.7675,613.2241,612.301,612.301,2090.0
2024-11-15 13:25:00,617.32,618.0,616.95,617.92,3835.0,612.7377,613.4127,612.3705,613.3333,3835.0
2024-11-15 13:30:00,617.92,618.51,617.39,618.35,4367.0,613.3333,613.9189,612.8072,613.7601,4367.0
2024-11-15 13:35:00,618.22,618.83,618.03,618.83,2466.0,613.631,614.2365,613.4425,614.2365,2466.0
2024-11-15 13:40:00,619.47,619.47,618.22,618.23,1200.0,614.8718,614.8718,613.631,613.641,1200.0
2024-11-15 13:45:00,618.29,618.29,617.93,618.23,1226.0,613.7005,613.7005,613.3432,613.641,1226.0
2024-11-15 13:50:00,618.11,618.71,617.73,617.73,3518.0,613.5219,614.1174,613.1447,613.1447,3518.0
2024-11-15 13:55:00,618.29,618.54,617.0,618.53,5401.0,613.7005,613.9487,612.4201,613.9387,5401.0
2024-11-15 14:00:00,618.71,619.16,618.63,618.88,2762.0,614.1174,614.5641,614.038,614.2861,2762.0
2024-11-15 14:05:00,619.34,619.67,618.66,618.66,3358.0,614.7427,615.0703,614.0678,614.0678,3358.0
2024-11-15 14:10:00,617.98,618.5,617.37,617.67,2100.0,613.3928,613.909,612.7874,613.0851,2100.0
2024-11-15 14:15:00,617.48,618.18,617.11,617.11,2069.0,612.8965,613.5913,612.5293,612.5293,2069.0
2024-11-15 14:20:00,617.04,617.44,617.0,617.41,2300.0,612.4598,612.8568,612.4201,612.8271,2300.0
2024-11-15 14:25:00,617.49,617.86,617.42,617.52,1854.0,612.9065,613.2737,612.837,612.9362,1854.0
2024-11-15 14:30:00,617.5,617.8,616.86,617.03,4500.0,612.9164,613.2142,612.2811,612.4499,4500.0
2024-11-15 14:35:00,617.28,617.65,617.01,617.41,1842.0,612.698,613.0653,612.43,612.8271,1842.0
2024-11-15 14:40:00,617.85,620.03,617.1,620.02,3738.0,613.2638,615.4276,612.5194,615.4177,3738.0
2024-11-15 14:45:00,619.53,620.5,619.3,619.52,4706.0,614.9313,615.8941,614.703,614.9214,4706.0
2024-11-15 14:50:00,619.39,619.51,618.61,618.61,3072.0,614.7924,614.9115,614.0181,614.0181,3072.0
2024-11-15 14:55:00,619.02,619.48,617.75,617.75,3352.0,614.4251,614.8817,613.1645,613.1645,3352.0
2024-11-15 15:00:00,618.13,618.32,617.47,617.47,6953.0,613.5417,613.7303,612.8866,612.8866,6953.0
2024-11-15 15:05:00,617.46,617.81,615.85,615.97,5075.0,612.8767,613.2241,611.2786,611.3977,5075.0
2024-11-15 15:10:00,616.01,617.64,616.01,616.68,11023.0,611.4374,613.0553,611.4374,612.1025,11023.0
2024-11-15 15:15:00,616.47,617.22,616.4,617.0,5714.0,611.894,612.6385,611.8246,612.4201,5714.0
2024-11-15 15:20:00,616.69,616.72,615.55,615.55,10646.0,612.1124,612.1422,610.9809,610.9809,10646.0
2024-11-15 15:25:00,615.86,616.38,615.69,616.18,12316.0,611.2886,611.8047,611.1198,611.6062,12316.0
2024-11-15 15:30:00,616.07,616.81,615.85,616.31,5744.0,611.497,612.2315,611.2786,611.7352,5744.0
2024-11-15 15:35:00,616.07,616.21,614.05,614.11,17470.0,611.497,611.636,609.492,609.5516,17470.0
2024-11-15 15:40:00,614.51,614.52,612.42,612.74,27322.0,609.9486,609.9585,607.8741,608.1917,27322.0
2024-11-15 15:45:00,612.96,613.94,612.35,612.35,21807.0,608.4101,609.3828,607.8046,607.8046,21807.0
2024-11-15 15:50:00,613.0,615.85,612.95,615.15,42229.0,608.4498,611.2786,608.4002,610.5838,42229.0
2024-11-15 15:55:00,615.17,615.17,613.04,614.15,51842.0,610.6037,610.6037,608.4895,609.5913,51842.0
2024-11-18 09:30:00,614.23,616.68,611.82,615.88,19331.0,611.3416,613.7801,608.943,612.9839,19331.0
2024-11-18 09:35:00,615.88,620.0,614.0,620.0,2918.0,612.9839,617.0845,611.1127,617.0845,2918.0
2024-11-18 09:40:00,619.52,620.0,616.44,616.44,6522.0,616.6068,617.0845,613.5412,613.5412,6522.0
2024-11-18 09:45:00,616.55,616.58,613.7,613.85,6677.0,613.6507,613.6806,610.8141,610.9634,6677.0
2024-11-18 09:50:00,614.0,614.0,611.77,613.94,7053.0,611.1127,611.1127,608.8932,611.053,7053.0
2024-11-18 09:55:00,614.03,614.57,612.99,614.57,4460.0,611.1426,611.68,610.1075,611.68,4460.0
2024-11-18 10:00:00,613.92,615.89,613.91,615.37,7477.0,611.0331,612.9938,611.0231,612.4763,7477.0
2024-11-18 10:05:00,615.85,616.7,615.37,616.61,5531.0,612.954,613.8,612.4763,613.7104,5531.0
2024-11-18 10:10:00,616.5,617.0,615.42,617.0,5774.0,613.601,614.0986,612.526,614.0986,5774.0
2024-11-18 10:15:00,616.91,618.58,616.91,618.58,2766.0,614.009,615.6712,614.009,615.6712,2766.0
2024-11-18 10:20:00,618.59,619.82,618.0,619.64,3486.0,615.6811,616.9053,615.0939,616.7262,3486.0
2024-11-18 10:25:00,619.48,620.98,619.47,619.71,3923.0,616.5669,618.0599,616.557,616.7959,3923.0
2024-11-18 10:30:00,620.25,622.64,620.25,622.64,4422.0,617.3333,619.7121,617.3333,619.7121,4422.0
2024-11-18 10:35:00,623.18,623.41,621.96,622.14,6449.0,620.2495,620.4785,619.0353,619.2144,6449.0
2024-11-18 10:40:00,621.96,623.78,621.43,623.0,4276.0,619.0353,620.8467,618.5078,620.0704,4276.0
2024-11-18 10:45:00,622.82,623.28,621.68,622.12,3835.0,619.8912,620.3491,618.7566,619.1945,3835.0
2024-11-18 10:50:00,621.61,621.71,619.68,620.38,3513.0,618.6869,618.7865,616.766,617.4627,3513.0
2024-11-18 10:55:00,620.38,620.87,618.88,619.56,5033.0,617.4627,617.9504,615.9698,616.6466,5033.0
2024-11-18 11:00:00,619.42,620.32,619.01,620.16,4593.0,616.5072,617.403,616.0992,617.2438,4593.0
2024-11-18 11:05:00,620.32,620.41,618.92,618.93,2759.0,617.403,617.4926,616.0096,616.0195,2759.0
2024-11-18 11:10:00,619.1,621.19,619.1,620.26,2701.0,616.1887,618.2689,616.1887,617.3433,2701.0
2024-11-18 11:15:00,620.85,621.04,620.45,620.45,600.0,617.9305,618.1196,617.5324,617.5324,600.0
2024-11-18 11:20:00,620.85,621.26,620.22,620.58,2289.0,617.9305,618.3386,617.3035,617.6618,2289.0
2024-11-18 11:25:00,620.62,621.41,620.59,620.62,2879.0,617.7016,618.4879,617.6717,617.7016,2879.0
2024-11-18 11:30:00,620.6,621.43,620.6,621.43,1683.0,617.6817,618.5078,617.6817,618.5078,1683.0
2024-11-18 11:35:00,621.43,623.0,621.1,622.13,2814.0,618.5078,620.0704,618.1793,619.2045,2814.0
2024-11-18 11:40:00,622.48,622.63,621.92,622.02,1300.0,619.5528,619.7021,618.9955,619.095,1300.0
2024-11-18 11:45:00,622.25,622.25,619.64,619.7,3875.0,619.3239,619.3239,616.7262,616.7859,3875.0
2024-11-18 11:50:00,620.02,620.02,619.0,619.18,2619.0,617.1044,617.1044,616.0892,616.2684,2619.0
2024-11-18 11:55:00,619.07,619.32,618.32,619.19,5924.0,616.1589,616.4077,615.4124,616.2783,5924.0
2024-11-18 12:00:00,619.19,619.19,618.66,618.87,2684.0,616.2783,616.2783,615.7508,615.9598,2684.0
2024-11-18 12:05:00,618.87,619.18,618.22,618.35,1138.0,615.9598,616.2684,615.3129,615.4423,1138.0
2024-11-18 12:10:00,618.36,618.36,617.21,618.33,4518.0,615.4522,615.4522,614.3076,615.4224,4518.0
2024-11-18 12:15:00,618.33,618.33,617.19,617.48,1796.0,615.4224,615.4224,614.2877,614.5764,1796.0
2024-11-18 12:20:00,617.86,618.06,617.46,617.82,2000.0,614.9546,615.1536,614.5564,614.9148,2000.0
2024-11-18 12:25:00,617.88,618.16,617.62,617.75,1750.0,614.9745,615.2532,614.7157,614.8451,1750.0
2024-11-18 12:30:00,617.65,618.05,617.17,617.73,3846.0,614.7456,615.1437,614.2678,614.8252,3846.0
2024-11-18 12:35:00,617.73,618.94,617.71,618.82,4280.0,614.8252,616.0295,614.8053,615.9101,4280.0
2024-11-18 12:40:00,618.82,619.46,618.73,618.97,1600.0,615.9101,616.547,615.8205,616.0593,1600.0
2024-11-18 12:45:00,619.0,619.0,618.64,618.64,800.0,616.0892,616.0892,615.7309,615.7309,800.0
2024-11-18 12:50:00,618.95,619.65,618.46,618.63,12847.0,616.0394,616.7361,615.5517,615.7209,12847.0
2024-11-18 12:55:00,618.68,619.94,618.64,619.93,2084.0,615.7707,617.0248,615.7309,617.0148,2084.0
2024-11-18 13:00:00,619.31,619.31,618.28,618.28,3365.0,616.3977,616.3977,615.3726,615.3726,3365.0
2024-11-18 13:05:00,618.6,618.9,618.13,618.87,1151.0,615.6911,615.9897,615.2233,615.9598,1151.0
2024-11-18 13:10:00,618.66,618.95,618.42,618.42,1200.0,615.7508,616.0394,615.5119,615.5119,1200.0
2024-11-18 13:15:00,618.99,618.99,618.23,618.74,4925.0,616.0793,616.0793,615.3228,615.8304,4925.0
2024-11-18 13:20:00,618.64,619.5,618.29,619.33,6019.0,615.7309,616.5869,615.3825,616.4177,6019.0
2024-11-18 13:25:00,619.25,619.82,618.83,618.85,3290.0,616.338,616.9053,615.92,615.9399,3290.0
2024-11-18 13:30:00,618.69,620.02,618.69,619.2,1702.0,615.7807,617.1044,615.7807,616.2883,1702.0
2024-11-18 13:35:00,618.89,619.53,618.53,619.1,3203.0,615.9797,616.6167,615.6214,616.1887,3203.0
2024-11-18 13:40:00,618.6,619.69,618.05,618.4,4191.0,615.6911,616.776,615.1437,615.492,4191.0
2024-11-18 13:45:00,618.97,618.97,617.35,617.63,6383.0,616.0593,616.0593,614.447,614.7256,6383.0
2024-11-18 13:50:00,617.82,618.95,617.81,618.62,5053.0,614.9148,616.0394,614.9048,615.711,5053.0
2024-11-18 13:55:00,618.42,619.2,618.1,619.2,4324.0,615.5119,616.2883,615.1934,616.2883,4324.0
2024-11-18 14:00:00,619.0,619.36,618.69,618.88,4050.0,616.0892,616.4475,615.7807,615.9698,4050.0
2024-11-18 14:05:00,618.92,619.03,618.4,618.4,900.0,616.0096,616.1191,615.492,615.492,900.0
2024-11-18 14:10:00,618.68,618.95,617.66,617.66,1833.0,615.7707,616.0394,614.7555,614.7555,1833.0
2024-11-18 14:15:00,617.88,617.88,617.19,617.48,1294.0,614.9745,614.9745,614.2877,614.5764,1294.0
2024-11-18 14:20:00,617.45,617.56,616.84,616.84,3550.0,614.5465,614.656,613.9394,613.9394,3550.0
2024-11-18 14:25:00,616.71,617.32,616.71,617.32,2623.0,613.81,614.4171,613.81,614.4171,2623.0
2024-11-18 14:30:00,616.85,617.12,616.45,616.83,1999.0,613.9493,614.218,613.5512,613.9294,1999.0
2024-11-18 14:35:00,616.5,617.01,616.44,616.76,2243.0,613.601,614.1086,613.5412,613.8597,2243.0
2024-11-18 14:40:00,616.82,617.15,616.64,617.15,800.0,613.9195,614.2479,613.7403,614.2479,800.0
2024-11-18 14:45:00,617.23,617.6,616.99,617.46,2008.0,614.3275,614.6958,614.0887,614.5564,2008.0
2024-11-18 14:50:00,617.38,617.6,617.17,617.38,3887.0,614.4768,614.6958,614.2678,614.4768,3887.0
2024-11-18 14:55:00,617.25,617.52,617.15,617.28,3655.0,614.3474,614.6162,614.2479,614.3773,3655.0
2024-11-18 15:00:00,617.09,617.25,616.54,617.17,5477.0,614.1882,614.3474,613.6408,614.2678,5477.0
2024-11-18 15:05:00,617.25,617.62,617.01,617.62,1400.0,614.3474,614.7157,614.1086,614.7157,1400.0
2024-11-18 15:10:00,617.58,618.22,617.47,618.14,4541.0,614.6759,615.3129,614.5664,615.2332,4541.0
2024-11-18 15:15:00,618.16,618.37,617.84,618.25,3050.0,615.2532,615.4622,614.9347,615.3427,3050.0
2024-11-18 15:20:00,618.19,618.63,618.03,618.62,1811.0,615.283,615.7209,615.1238,615.711,1811.0
2024-11-18 15:25:00,618.51,618.76,618.02,618.41,4738.0,615.6015,615.8503,615.1138,615.502,4738.0
2024-11-18 15:30:00,618.38,618.38,617.27,617.52,2304.0,615.4721,615.4721,614.3673,614.6162,2304.0
2024-11-18 15:35:00,617.52,618.13,617.45,617.82,4326.0,614.6162,615.2233,614.5465,614.9148,4326.0
2024-11-18 15:40:00,617.84,617.93,617.13,617.7,3593.0,614.9347,615.0242,614.228,614.7953,3593.0
2024-11-18 15:45:00,617.7,619.02,617.69,619.0,6697.0,614.7953,616.1091,614.7854,616.0892,6697.0
2024-11-18 15:50:00,618.72,618.72,617.22,617.71,25556.0,615.8105,615.8105,614.3176,614.8053,25556.0
2024-11-18 15:55:00,618.11,620.49,618.08,620.2,44752.0,615.2034,617.5722,615.1735,617.2836,44752.0
2024-11-19 09:30:00,616.48,617.2,614.0,614.0,17226.0,613.5811,614.2977,611.1127,611.1127,17226.0
2024-11-19 09:35:00,613.22,617.48,613.22,616.07,4307.0,610.3364,614.5764,610.3364,613.173,4307.0
2024-11-19 09:40:00,616.98,617.46,615.68,615.68,1470.0,614.0787,614.5564,612.7848,612.7848,1470.0
2024-11-19 09:45:00,616.78,616.78,613.69,614.62,8120.0,613.8796,613.8796,610.8042,611.7298,8120.0
2024-11-19 09:50:00,614.17,614.17,612.5,613.23,10675.0,611.2819,611.2819,609.6198,610.3463,10675.0
2024-11-19 09:55:00,613.87,613.89,612.68,613.38,4581.0,610.9833,611.0032,609.7989,610.4956,4581.0
2024-11-19 10:00:00,613.13,613.13,610.3,611.83,8067.0,610.2468,610.2468,607.4301,608.9529,8067.0
2024-11-19 10:05:00,611.58,613.08,611.01,613.06,4606.0,608.7041,610.197,608.1368,610.1771,4606.0
2024-11-19 10:10:00,612.76,613.0,611.64,612.24,6022.0,609.8785,610.1174,608.7638,609.361,6022.0
2024-11-19 10:15:00,611.8,612.25,610.62,611.16,14274.0,608.9231,609.3709,607.7486,608.2861,14274.0
2024-11-19 10:20:00,611.14,611.5,610.26,611.02,10016.0,608.2662,608.6245,607.3903,608.1467,10016.0
2024-11-19 10:25:00,611.05,611.78,609.51,611.77,15637.0,608.1766,608.9032,606.6438,608.8932,15637.0
2024-11-19 10:30:00,611.18,613.2,610.67,612.58,9883.0,608.306,610.3165,607.7984,609.6994,9883.0
2024-11-19 10:35:00,613.6,614.28,613.35,613.84,3306.0,610.7146,611.3914,610.4658,610.9535,3306.0
2024-11-19 10:40:00,614.29,615.12,613.15,613.15,4369.0,611.4014,612.2275,610.2667,610.2667,4369.0
2024-11-19 10:45:00,613.15,614.75,613.07,614.25,3735.0,610.2667,611.8592,610.1871,611.3615,3735.0
2024-11-19 10:50:00,614.12,614.72,612.07,612.45,3743.0,611.2322,611.8293,609.1918,609.57,3743.0
2024-11-19 10:55:00,612.84,615.0,612.83,614.49,6754.0,609.9582,612.108,609.9482,611.6004,6754.0
2024-11-19 11:00:00,614.78,617.88,614.78,617.66,13369.0,611.8891,614.9745,611.8891,614.7555,13369.0
2024-11-19 11:05:00,617.65,618.1,614.46,615.0,31010.0,614.7456,615.1934,611.5706,612.108,31010.0
2024-11-19 11:10:00,615.34,615.62,614.41,615.62,1743.0,612.4464,612.7251,611.5208,612.7251,1743.0
2024-11-19 11:15:00,615.87,616.09,615.17,615.81,2000.0,612.9739,613.1929,612.2772,612.9142,2000.0
2024-11-19 11:20:00,615.31,615.31,614.4,614.93,2000.0,612.4166,612.4166,611.5108,612.0383,2000.0
2024-11-19 11:25:00,614.93,615.72,614.92,615.09,1270.0,612.0383,612.8246,612.0284,612.1976,1270.0
2024-11-19 11:30:00,614.98,615.06,614.32,614.88,1846.0,612.0881,612.1677,611.4312,611.9886,1846.0
2024-11-19 11:35:00,615.0,615.04,614.17,614.67,3033.0,612.108,612.1478,611.2819,611.7796,3033.0
2024-11-19 11:40:00,614.08,614.77,614.05,614.05,964.0,611.1923,611.8791,611.1625,611.1625,964.0
2024-11-19 11:45:00,613.5,613.72,613.31,613.35,1494.0,610.6151,610.834,610.426,610.4658,1494.0
2024-11-19 11:50:00,613.44,613.44,611.5,611.75,17638.0,610.5554,610.5554,608.6245,608.8733,17638.0
2024-11-19 11:55:00,611.69,612.54,611.0,611.0,2586.0,608.8136,609.6596,608.1268,608.1268,2586.0
2024-11-19 12:00:00,611.25,611.28,610.33,610.9,2737.0,608.3756,608.4055,607.46,608.0273,2737.0
2024-11-19 12:05:00,610.84,611.11,610.02,610.81,3767.0,607.9676,608.2363,607.1514,607.9377,3767.0
2024-11-19 12:10:00,610.56,611.1,610.07,611.06,2563.0,607.6889,608.2264,607.2012,608.1865,2563.0
2024-11-19 12:15:00,610.52,610.94,609.89,610.88,3113.0,607.6491,608.0671,607.022,608.0074,3113.0
2024-11-19 12:20:00,610.88,611.63,609.4,610.08,2635.0,608.0074,608.7539,606.5343,607.2112,2635.0
2024-11-19 12:25:00,610.08,611.96,610.07,611.96,5702.0,607.2112,609.0823,607.2012,609.0823,5702.0
2024-11-19 12:30:00,612.39,613.27,612.14,612.46,2468.0,609.5103,610.3862,609.2615,609.58,2468.0
2024-11-19 12:35:00,613.37,613.37,613.29,613.29,338.0,610.4857,610.4857,610.4061,610.4061,338.0
2024-11-19 12:40:00,612.81,613.11,612.3,612.3,2796.0,609.9283,610.2269,609.4207,609.4207,2796.0
2024-11-19 12:45:00,612.33,612.4,611.64,611.64,2398.0,609.4506,609.5202,608.7638,608.7638,2398.0
2024-11-19 12:50:00,611.52,612.04,611.52,612.04,826.0,608.6444,609.1619,608.6444,609.1619,826.0
2024-11-19 12:55:00,612.09,612.27,611.96,611.97,1117.0,609.2117,609.3909,609.0823,609.0923,1117.0
2024-11-19 13:00:00,611.85,612.6,611.85,612.55,1357.0,608.9728,609.7193,608.9728,609.6695,1357.0
2024-11-19 13:05:00,612.6,613.62,612.58,613.55,1900.0,609.7193,610.7345,609.6994,610.6648,1900.0
2024-11-19 13:10:00,613.24,613.71,612.44,613.46,8542.0,610.3563,610.8241,609.5601,610.5753,8542.0
2024-11-19 13:15:00,613.2,613.49,612.92,613.14,1803.0,610.3165,610.6051,610.0378,610.2568,1803.0
2024-11-19 13:20:00,613.46,613.67,613.07,613.23,6632.0,610.5753,610.7843,610.1871,610.3463,6632.0
2024-11-19 13:25:00,613.46,613.77,613.17,613.49,5478.0,610.5753,610.8838,610.2866,610.6051,5478.0
2024-11-19 13:30:00,613.49,613.77,613.34,613.6,5496.0,610.6051,610.8838,610.4558,610.7146,5496.0
2024-11-19 13:35:00,613.5,613.77,613.37,613.47,8778.0,610.6151,610.8838,610.4857,610.5852,8778.0
2024-11-19 13:40:00,613.55,614.61,613.36,614.6,20201.0,610.6648,611.7198,610.4757,611.7099,20201.0
2024-11-19 13:45:00,614.79,615.28,614.52,614.67,2110.0,611.899,612.3867,611.6303,611.7796,2110.0
2024-11-19 13:50:00,614.74,616.29,614.41,615.92,3776.0,611.8492,613.3919,611.5208,613.0237,3776.0
2024-11-19 13:55:00,615.99,616.72,615.73,616.13,1150.0,613.0934,613.8199,612.8346,613.2327,1150.0
2024-11-19 14:00:00,616.19,616.67,614.96,615.0,3408.0,613.2924,613.7702,612.0682,612.108,3408.0
2024-11-19 14:05:00,614.98,616.14,614.98,616.13,750.0,612.0881,613.2427,612.0881,613.2327,750.0
2024-11-19 14:10:00,616.3,616.54,616.0,616.54,4075.0,613.4019,613.6408,613.1033,613.6408,4075.0
2024-11-19 14:15:00,616.56,616.56,615.56,616.0,3035.0,613.6607,613.6607,612.6654,613.1033,3035.0
2024-11-19 14:20:00,616.25,616.65,616.25,616.39,1400.0,613.3521,613.7503,613.3521,613.4915,1400.0
2024-11-19 14:25:00,616.0,616.14,615.0,615.0,3228.0,613.1033,613.2427,612.108,612.108,3228.0
2024-11-19 14:30:00,615.2,615.75,614.71,615.14,3810.0,612.3071,612.8545,611.8194,612.2474,3810.0
2024-11-19 14:35:00,615.14,615.14,614.18,614.7,1681.0,612.2474,612.2474,611.2919,611.8094,1681.0
2024-11-19 14:40:00,614.57,615.28,614.56,615.03,736.0,611.68,612.3867,611.6701,612.1379,736.0
2024-11-19 14:45:00,614.95,615.47,614.9,614.93,4966.0,612.0583,612.5758,612.0085,612.0383,4966.0
2024-11-19 14:50:00,615.44,616.9,615.44,616.45,2681.0,612.5459,613.9991,612.5459,613.5512,2681.0
2024-11-19 14:55:00,616.53,617.55,616.5,617.3,26223.0,613.6308,614.646,613.601,614.3972,26223.0
2024-11-19 15:00:00,616.99,617.54,616.84,617.08,4083.0,614.0887,614.6361,613.9394,614.1782,4083.0
2024-11-19 15:05:00,617.61,618.26,617.61,618.01,3183.0,614.7057,615.3527,614.7057,615.1039,3183.0
2024-11-19 15:10:00,618.08,618.08,617.57,617.58,1278.0,615.1735,615.1735,614.6659,614.6759,1278.0
2024-11-19 15:15:00,617.74,618.41,617.46,618.21,1282.0,614.8351,615.502,614.5564,615.3029,1282.0
2024-11-19 15:20:00,618.17,618.39,617.62,617.65,3123.0,615.2631,615.4821,614.7157,614.7456,3123.0
2024-11-19 15:25:00,617.3,617.36,616.58,616.59,16877.0,614.3972,614.4569,613.6806,613.6905,16877.0
2024-11-19 15:30:00,616.39,616.81,615.7,615.84,4295.0,613.4915,613.9095,612.8047,612.9441,4295.0
2024-11-19 15:35:00,615.69,616.56,615.59,616.56,4517.0,612.7948,613.6607,612.6952,613.6607,4517.0
2024-11-19 15:40:00,616.21,616.46,616.09,616.1,5810.0,613.3123,613.5611,613.1929,613.2028,5810.0
2024-11-19 15:45:00,615.87,616.4,615.44,615.61,7454.0,612.9739,613.5014,612.5459,612.7151,7454.0
2024-11-19 15:50:00,615.65,616.11,614.41,614.65,24810.0,612.755,613.2128,611.5208,611.7597,24810.0
2024-11-19 15:55:00,614.62,616.05,613.99,615.83,45349.0,611.7298,613.1531,611.1028,612.9341,45349.0
2024-11-20 09:30:00,616.49,616.97,612.4,613.04,23906.0,613.591,614.0688,609.5202,610.1572,23906.0
2024-11-20 09:35:00,613.13,614.07,612.0,612.42,2970.0,610.2468,611.1824,609.1221,609.5401,2970.0
2024-11-20 09:40:00,611.2,615.27,611.2,614.53,4850.0,608.3259,612.3767,608.3259,611.6402,4850.0
2024-11-20 09:45:00,614.31,616.49,613.73,615.65,7381.0,611.4213,613.591,610.844,612.755,7381.0
2024-11-20 09:50:00,615.65,617.45,615.62,617.23,8027.0,612.755,614.5465,612.7251,614.3275,8027.0
2024-11-20 09:55:00,617.26,617.44,615.32,615.48,15878.0,614.3574,614.5365,612.4265,612.5858,15878.0
2024-11-20 10:00:00,615.51,617.96,615.37,616.25,9699.0,612.6156,615.0541,612.4763,613.3521,9699.0
2024-11-20 10:05:00,616.45,616.5,614.4,614.9,32399.0,613.5512,613.601,611.5108,612.0085,32399.0
2024-11-20 10:10:00,615.2,615.52,613.56,615.13,15063.0,612.3071,612.6256,610.6748,612.2374,15063.0
2024-11-20 10:15:00,615.13,615.13,613.48,613.49,7561.0,612.2374,612.2374,610.5952,610.6051,7561.0
2024-11-20 10:20:00,613.58,614.0,611.63,613.74,17017.0,610.6947,611.1127,608.7539,610.8539,17017.0
2024-11-20 10:25:00,613.46,614.06,613.38,614.05,3300.0,610.5753,611.1724,610.4956,611.1625,3300.0
2024-11-20 10:30:00,614.13,615.0,612.96,614.99,3441.0,611.2421,612.108,610.0776,612.0981,3441.0
2024-11-20 10:35:00,613.71,614.91,613.37,614.91,2668.0,610.8241,612.0184,610.4857,612.0184,2668.0
2024-11-20 10:40:00,615.27,616.3,615.27,615.62,2499.0,612.3767,613.4019,612.3767,612.7251,2499.0
2024-11-20 10:45:00,616.0,616.66,615.81,616.61,2599.0,613.1033,613.7602,612.9142,613.7104,2599.0
2024-11-20 10:50:00,616.38,616.38,615.61,615.64,3858.0,613.4815,613.4815,612.7151,612.745,3858.0
2024-11-20 10:55:00,615.66,616.1,615.47,615.95,3722.0,612.7649,613.2028,612.5758,613.0535,3722.0
2024-11-20 11:00:00,615.91,616.42,615.15,615.82,6999.0,613.0137,613.5213,612.2573,612.9242,6999.0
2024-11-20 11:05:00,615.7,616.0,614.75,615.3,6549.0,612.8047,613.1033,611.8592,612.4066,6549.0
2024-11-20 11:10:00,615.3,615.36,614.87,615.0,5683.0,612.4066,612.4663,611.9786,612.108,5683.0
2024-11-20 11:15:00,615.04,615.04,613.75,615.04,8365.0,612.1478,612.1478,610.8639,612.1478,8365.0
2024-11-20 11:20:00,614.85,615.08,614.25,614.25,3570.0,611.9587,612.1876,611.3615,611.3615,3570.0
2024-11-20 11:25:00,614.48,614.85,613.77,613.88,4800.0,611.5905,611.9587,610.8838,610.9933,4800.0
2024-11-20 11:30:00,614.12,614.12,613.31,614.02,10823.0,611.2322,611.2322,610.426,611.1326,10823.0
2024-11-20 11:35:00,613.56,615.1,612.41,615.1,5654.0,610.6748,612.2075,609.5302,612.2075,5654.0
2024-11-20 11:40:00,614.86,617.0,614.53,617.0,5908.0,611.9687,614.0986,611.6402,614.0986,5908.0
2024-11-20 11:45:00,617.0,618.14,617.0,617.49,5871.0,614.0986,615.2332,614.0986,614.5863,5871.0
2024-11-20 11:50:00,617.99,618.85,617.57,618.85,4412.0,615.084,615.9399,614.6659,615.9399,4412.0
2024-11-20 11:55:00,618.62,619.95,618.41,619.02,2432.0,615.711,617.0347,615.502,616.1091,2432.0
2024-11-20 12:00:00,618.7,619.35,618.03,618.73,4396.0,615.7906,616.4376,615.1238,615.8205,4396.0
2024-11-20 12:05:00,618.38,618.39,617.5,617.98,5944.0,615.4721,615.4821,614.5963,615.074,5944.0
2024-11-20 12:10:00,617.7,618.04,616.68,617.01,10983.0,614.7953,615.1337,613.7801,614.1086,10983.0
2024-11-20 12:15:00,616.51,617.11,615.83,616.37,4934.0,613.6109,614.2081,612.9341,613.4716,4934.0
2024-11-20 12:20:00,616.27,616.28,614.92,615.48,3253.0,613.372,613.382,612.0284,612.5858,3253.0
2024-11-20 12:25:00,615.48,616.6,615.48,616.01,2956.0,612.5858,613.7005,612.5858,613.1133,2956.0
2024-11-20 12:30:00,616.01,616.9,615.5,616.03,3441.0,613.1133,613.9991,612.6057,613.1332,3441.0
2024-11-20 12:35:00,616.44,617.7,616.04,617.58,5445.0,613.5412,614.7953,613.1431,614.6759,5445.0
2024-11-20 12:40:00,618.15,618.15,616.65,616.77,3698.0,615.2432,615.2432,613.7503,613.8697,3698.0
2024-11-20 12:45:00,616.31,617.3,616.18,616.75,3593.0,613.4119,614.3972,613.2825,613.8498,3593.0
2024-11-20 12:50:00,616.87,616.88,614.97,614.97,7953.0,613.9692,613.9792,612.0782,612.0782,7953.0
2024-11-20 12:55:00,615.15,615.5,615.15,615.29,4128.0,612.2573,612.6057,612.2573,612.3967,4128.0
2024-11-20 13:00:00,615.29,616.0,615.09,615.09,3681.0,612.3967,613.1033,612.1976,612.1976,3681.0
2024-11-20 13:05:00,615.08,615.08,614.31,614.37,5261.0,612.1876,612.1876,611.4213,611.481,5261.0
2024-11-20 13:10:00,614.0,614.77,613.74,614.72,3499.0,611.1127,611.8791,610.8539,611.8293,3499.0
2024-11-20 13:15:00,614.34,614.78,614.07,614.1,2000.0,611.4511,611.8891,611.1824,611.2122,2000.0
2024-11-20 13:20:00,613.62,614.96,613.32,614.38,8777.0,610.7345,612.0682,610.4359,611.4909,8777.0
2024-11-20 13:25:00,614.39,614.4,613.7,613.9,1782.0,611.5009,611.5108,610.8141,611.0132,1782.0
2024-11-20 13:30:00,613.84,613.84,612.97,612.97,1100.0,610.9535,610.9535,610.0876,610.0876,1100.0
2024-11-20 13:35:00,613.11,613.12,611.75,611.75,4778.0,610.2269,610.2369,608.8733,608.8733,4778.0
2024-11-20 13:40:00,611.81,612.16,611.4,611.75,3048.0,608.933,609.2814,608.5249,608.8733,3048.0
2024-11-20 13:45:00,611.75,611.75,610.91,611.15,2008.0,608.8733,608.8733,608.0372,608.2761,2008.0
2024-11-20 13:50:00,611.13,611.49,610.84,611.33,4813.0,608.2562,608.6145,607.9676,608.4553,4813.0
2024-11-20 13:55:00,611.63,612.14,611.39,611.8,3091.0,608.7539,609.2615,608.515,608.9231,3091.0
2024-11-20 14:00:00,611.8,612.08,611.49,611.76,1870.0,608.9231,609.2017,608.6145,608.8833,1870.0
2024-11-20 14:05:00,611.76,611.81,611.09,611.56,2166.0,608.8833,608.933,608.2164,608.6842,2166.0
2024-11-20 14:10:00,611.22,611.78,611.14,611.41,6455.0,608.3458,608.9032,608.2662,608.5349,6455.0
2024-11-20 14:15:00,611.91,611.91,610.74,610.84,2409.0,609.0325,609.0325,607.868,607.9676,2409.0
2024-11-20 14:20:00,610.75,611.0,609.89,610.04,5196.0,607.878,608.1268,607.022,607.1713,5196.0
2024-11-20 14:25:00,610.3,610.57,610.18,610.42,1088.0,607.4301,607.6988,607.3107,607.5496,1088.0
2024-11-20 14:30:00,610.16,610.99,610.16,610.71,3382.0,607.2908,608.1169,607.2908,607.8382,3382.0
2024-11-20 14:35:00,610.89,611.47,610.89,611.02,1900.0,608.0173,608.5946,608.0173,608.1467,1900.0
2024-11-20 14:40:00,611.0,612.29,611.0,612.18,2497.0,608.1268,609.4108,608.1268,609.3013,2497.0
2024-11-20 14:45:00,612.2,612.45,611.8,612.07,6546.0,609.3212,609.57,608.9231,609.1918,6546.0
2024-11-20 14:50:00,611.8,611.86,611.35,611.36,3900.0,608.9231,608.9828,608.4752,608.4851,3900.0
2024-11-20 14:55:00,611.84,612.04,611.54,612.04,4695.0,608.9629,609.1619,608.6643,609.1619,4695.0
2024-11-20 15:00:00,612.03,612.21,611.77,612.18,2200.0,609.152,609.3311,608.8932,609.3013,2200.0
2024-11-20 15:05:00,612.17,612.55,611.85,612.23,3014.0,609.2913,609.6695,608.9728,609.351,3014.0
2024-11-20 15:10:00,612.23,613.29,612.22,613.29,3817.0,609.351,610.4061,609.3411,610.4061,3817.0
2024-11-20 15:15:00,613.17,613.6,612.91,613.12,7584.0,610.2866,610.7146,610.0278,610.2369,7584.0
2024-11-20 15:20:00,613.18,613.71,613.17,613.36,4152.0,610.2966,610.8241,610.2866,610.4757,4152.0
2024-11-20 15:25:00,613.36,614.41,613.36,613.8,5391.0,610.4757,611.5208,610.4757,610.9137,5391.0
2024-11-20 15:30:00,613.8,616.7,613.76,616.7,9041.0,610.9137,613.8,610.8738,613.8,9041.0
2024-11-20 15:35:00,616.32,617.31,615.76,616.22,37402.0,613.4218,614.4072,612.8644,613.3223,37402.0
2024-11-20 15:40:00,616.11,616.47,615.04,615.08,17592.0,613.2128,613.5711,612.1478,612.1876,17592.0
2024-11-20 15:45:00,615.09,615.54,614.93,615.0,9737.0,612.1976,612.6455,612.0383,612.108,9737.0
2024-11-20 15:50:00,614.79,616.17,614.79,615.63,21274.0,611.899,613.2725,611.899,612.7351,21274.0
2024-11-20 15:55:00,615.8,617.53,615.8,616.82,40130.0,612.9043,614.6261,612.9043,613.9195,40130.0
2024-11-21 09:30:00,627.8,629.89,623.41,623.41,37464.0,624.8478,626.928,620.4785,620.4785,37464.0
2024-11-21 09:35:00,624.62,625.37,620.55,621.03,9240.0,621.6828,622.4293,617.6319,618.1097,9240.0
2024-11-21 09:40:00,621.3,624.26,621.3,622.77,4971.0,618.3784,621.3245,618.3784,619.8415,4971.0
2024-11-21 09:45:00,622.77,627.72,622.77,627.21,9089.0,619.8415,624.7682,619.8415,624.2606,9089.0
2024-11-21 09:50:00,626.9,628.1,625.24,625.24,5849.0,623.9521,625.1464,622.2999,622.2999,5849.0
2024-11-21 09:55:00,625.92,627.28,624.75,625.76,8449.0,622.9767,624.3303,621.8122,622.8174,8449.0
2024-11-21 10:00:00,625.0,625.42,622.0,623.66,10629.0,622.061,622.479,619.0751,620.7273,10629.0
2024-11-21 10:05:00,623.53,623.63,621.5,623.3,6150.0,620.5979,620.6974,618.5774,620.369,6150.0
2024-11-21 10:10:00,623.1,626.98,622.9,626.98,5445.0,620.1699,624.0317,619.9709,624.0317,5445.0
2024-11-21 10:15:00,626.97,627.26,625.65,625.83,1251.0,624.0217,624.3104,622.7079,622.8871,1251.0
2024-11-21 10:20:00,625.79,627.48,624.0,624.89,6340.0,622.8473,624.5293,621.0657,621.9515,6340.0
2024-11-21 10:25:00,624.92,625.63,623.76,623.76,5679.0,621.9814,622.688,620.8268,620.8268,5679.0
2024-11-21 10:30:00,622.7,623.04,620.29,621.56,11024.0,619.7718,620.1102,617.3731,618.6372,11024.0
2024-11-21 10:35:00,620.85,622.81,620.0,621.36,2925.0,617.9305,619.8813,617.0845,618.4381,2925.0
2024-11-21 10:40:00,620.96,621.93,620.16,621.93,2503.0,618.04,619.0054,617.2438,619.0054,2503.0
2024-11-21 10:45:00,621.5,623.52,621.5,623.38,3223.0,618.5774,620.588,618.5774,620.4486,3223.0
2024-11-21 10:50:00,623.73,625.24,622.71,625.24,4501.0,620.797,622.2999,619.7818,622.2999,4501.0
2024-11-21 10:55:00,626.07,626.2,625.38,626.2,1041.0,623.126,623.2553,622.4392,623.2553,1041.0
2024-11-21 11:00:00,626.48,627.38,625.95,626.74,3576.0,623.534,624.4298,623.0065,623.7928,3576.0
2024-11-21 11:05:00,626.38,627.95,625.98,626.21,6040.0,623.4345,624.9971,623.0364,623.2653,6040.0
2024-11-21 11:10:00,626.22,627.21,626.02,627.14,3249.0,623.2753,624.2606,623.0762,624.1909,3249.0
2024-11-21 11:15:00,626.55,626.84,625.73,625.87,7804.0,623.6037,623.8923,622.7876,622.9269,7804.0
2024-11-21 11:20:00,625.63,628.9,625.62,628.9,3512.0,622.688,625.9427,622.6781,625.9427,3512.0
2024-11-21 11:25:00,628.89,631.8,628.65,631.8,5623.0,625.9327,628.829,625.6938,628.829,5623.0
2024-11-21 11:30:00,632.0,633.62,632.0,632.48,6301.0,629.0281,630.6405,629.0281,629.5058,6301.0
2024-11-21 11:35:00,631.98,632.53,631.41,632.13,2665.0,629.0082,629.5556,628.4408,629.1575,2665.0
2024-11-21 11:40:00,632.4,633.27,632.36,632.75,2270.0,629.4262,630.2921,629.3864,629.7745,2270.0
2024-11-21 11:45:00,632.66,632.89,631.15,631.24,5722.0,629.685,629.9139,628.1821,628.2716,5722.0
2024-11-21 11:50:00,631.6,631.95,630.93,631.74,4099.0,628.63,628.9783,627.9631,628.7693,4099.0
2024-11-21 11:55:00,631.32,633.0,631.19,632.93,4201.0,628.3513,630.0234,628.2219,629.9537,4201.0
2024-11-21 12:00:00,632.58,632.93,631.81,632.49,5735.0,629.6053,629.9537,628.839,629.5158,5735.0
2024-11-21 12:05:00,632.48,634.33,632.47,634.33,3055.0,629.5058,631.3471,629.4959,631.3471,3055.0
2024-11-21 12:10:00,634.18,634.37,632.77,632.9,5673.0,631.1978,631.3869,629.7945,629.9238,5673.0
2024-11-21 12:15:00,632.9,633.3,632.32,632.49,7824.0,629.9238,630.322,629.3466,629.5158,7824.0
2024-11-21 12:20:00,632.5,633.53,632.27,633.02,6325.0,629.5257,630.5509,629.2968,630.0433,6325.0
2024-11-21 12:25:00,633.53,633.8,633.08,633.14,3553.0,630.5509,630.8196,630.103,630.1627,3553.0
2024-11-21 12:30:00,633.42,634.03,632.85,632.97,1586.0,630.4414,631.0485,629.8741,629.9935,1586.0
2024-11-21 12:35:00,633.01,633.02,632.89,633.0,2359.0,630.0333,630.0433,629.9139,630.0234,2359.0
2024-11-21 12:40:00,633.01,633.93,632.98,633.93,2137.0,630.0333,630.949,630.0035,630.949,2137.0
2024-11-21 12:45:00,633.95,634.11,633.62,633.62,1241.0,630.9689,631.1282,630.6405,630.6405,1241.0
2024-11-21 12:50:00,633.42,633.61,633.1,633.1,1843.0,630.4414,630.6305,630.1229,630.1229,1843.0
2024-11-21 12:55:00,633.02,633.97,632.76,633.77,2228.0,630.0433,630.9888,629.7845,630.7898,2228.0
2024-11-21 13:00:00,633.94,635.0,633.8,635.0,3215.0,630.959,632.014,630.8196,632.014,3215.0
2024-11-21 13:05:00,635.0,636.48,634.95,636.23,3031.0,632.014,633.487,631.9642,633.2382,3031.0
2024-11-21 13:10:00,636.56,636.67,636.5,636.67,800.0,633.5666,633.6761,633.5069,633.6761,800.0
2024-11-21 13:15:00,635.77,636.0,635.55,635.88,2289.0,632.7803,633.0093,632.5614,632.8898,2289.0
2024-11-21 13:20:00,635.06,636.3,635.06,636.05,6000.0,632.0737,633.3079,632.0737,633.059,6000.0
2024-11-21 13:25:00,636.05,636.05,635.37,635.94,1380.0,633.059,633.059,632.3822,632.9495,1380.0
2024-11-21 13:30:00,636.02,636.32,634.83,635.11,11368.0,633.0292,633.3278,631.8448,632.1234,11368.0
2024-11-21 13:35:00,635.37,636.44,635.28,636.44,6336.0,632.3822,633.4472,632.2927,633.4472,6336.0
2024-11-21 13:40:00,636.44,637.68,636.15,637.05,1918.0,633.4472,634.6814,633.1586,634.0543,1918.0
2024-11-21 13:45:00,637.38,637.96,637.31,637.45,1123.0,634.3828,634.96,634.3131,634.4524,1123.0
2024-11-21 13:50:00,637.33,637.57,636.66,637.08,1900.0,634.333,634.5719,633.6662,634.0842,1900.0
2024-11-21 13:55:00,637.21,637.88,636.87,637.34,2975.0,634.2136,634.8804,633.8752,634.343,2975.0
2024-11-21 14:00:00,637.22,637.22,636.37,636.57,3203.0,634.2235,634.2235,633.3775,633.5766,3203.0
2024-11-21 14:05:00,636.34,636.35,635.98,636.18,9081.0,633.3477,633.3576,632.9894,633.1884,9081.0
2024-11-21 14:10:00,635.87,635.87,634.71,635.32,9378.0,632.8799,632.8799,631.7253,632.3325,9378.0
2024-11-21 14:15:00,635.33,635.7,634.43,634.72,7655.0,632.3424,632.7107,631.4466,631.7353,7655.0
2024-11-21 14:20:00,634.72,635.31,633.86,635.07,5375.0,631.7353,632.3225,630.8793,632.0836,5375.0
2024-11-21 14:25:00,635.06,635.51,634.4,634.69,7663.0,632.0737,632.5216,631.4168,631.7054,7663.0
2024-11-21 14:30:00,634.66,634.93,633.74,634.51,4046.0,631.6756,631.9443,630.7599,631.5263,4046.0
2024-11-21 14:35:00,634.8,634.89,634.47,634.88,5026.0,631.8149,631.9045,631.4865,631.8945,5026.0
2024-11-21 14:40:00,635.06,635.4,634.81,635.05,3229.0,632.0737,632.4121,631.8249,632.0637,3229.0
2024-11-21 14:45:00,635.17,635.4,634.36,634.88,10022.0,632.1832,632.4121,631.377,631.8945,10022.0
2024-11-21 14:50:00,634.69,635.14,634.34,634.74,9743.0,631.7054,632.1533,631.3571,631.7552,9743.0
2024-11-21 14:55:00,634.74,635.74,634.74,635.74,3587.0,631.7552,632.7505,631.7552,632.7505,3587.0
2024-11-21 15:00:00,635.53,636.02,635.32,635.49,8506.0,632.5415,633.0292,632.3325,632.5017,8506.0
2024-11-21 15:05:00,635.2,636.14,635.2,635.91,4498.0,632.213,633.1486,632.213,632.9197,4498.0
2024-11-21 15:10:00,635.92,635.99,635.0,635.18,9217.0,632.9296,632.9993,632.014,632.1931,9217.0
2024-11-21 15:15:00,634.89,636.36,634.89,635.69,8763.0,631.9045,633.3676,631.9045,632.7007,8763.0
2024-11-21 15:20:00,635.66,635.86,634.83,635.1,5021.0,632.6709,632.8699,631.8448,632.1135,5021.0
2024-11-21 15:25:00,635.1,636.01,635.1,635.83,5876.0,632.1135,633.0192,632.1135,632.8401,5876.0
2024-11-21 15:30:00,636.09,636.74,635.34,635.34,4936.0,633.0988,633.7458,632.3524,632.3524,4936.0
2024-11-21 15:35:00,635.31,635.6,634.16,634.77,19592.0,632.3225,632.6111,631.1779,631.785,19592.0
2024-11-21 15:40:00,634.64,635.47,634.29,634.41,10684.0,631.6557,632.4818,631.3073,631.4267,10684.0
2024-11-21 15:45:00,634.4,634.57,632.95,632.97,12964.0,631.4168,631.586,629.9736,629.9935,12964.0
2024-11-21 15:50:00,632.07,632.16,630.23,630.89,19996.0,629.0977,629.1873,627.2664,627.9233,19996.0
2024-11-21 15:55:00,631.22,633.83,630.91,633.33,54722.0,628.2517,630.8495,627.9432,630.3518,54722.0
2024-11-22 09:30:00,629.05,633.2,629.05,632.13,12391.0,626.0919,630.2224,626.0919,629.1575,12391.0
2024-11-22 09:35:00,633.22,633.59,631.96,633.0,5310.0,630.2423,630.6106,628.9883,630.0234,5310.0
2024-11-22 09:40:00,632.85,633.76,632.2,633.76,1072.0,629.8741,630.7798,629.2271,630.7798,1072.0
2024-11-22 09:45:00,634.0,635.87,634.0,635.25,5121.0,631.0187,632.8799,631.0187,632.2628,5121.0
2024-11-22 09:50:00,635.2,635.67,633.66,634.13,5200.0,632.213,632.6808,630.6803,631.1481,5200.0
2024-11-22 09:55:00,634.57,635.44,634.37,635.44,3392.0,631.586,632.4519,631.3869,632.4519,3392.0
2024-11-22 10:00:00,635.5,636.84,635.0,635.35,4399.0,632.5116,633.8453,632.014,632.3623,4399.0
2024-11-22 10:05:00,635.0,636.16,633.92,633.92,14012.0,632.014,633.1685,630.939,630.939,14012.0
2024-11-22 10:10:00,633.2,636.52,632.79,635.03,10456.0,630.2224,633.5268,629.8144,632.0438,10456.0
2024-11-22 10:15:00,634.93,636.0,634.6,635.79,7095.0,631.9443,633.0093,631.6158,632.8003,7095.0
2024-11-22 10:20:00,635.79,637.09,635.35,637.09,2364.0,632.8003,634.0941,632.3623,634.0941,2364.0
2024-11-22 10:25:00,637.81,638.5,636.01,637.37,9609.0,634.8108,635.4975,633.0192,634.3728,9609.0
2024-11-22 10:30:00,637.08,637.43,635.91,636.83,3340.0,634.0842,634.4325,632.9197,633.8354,3340.0
2024-11-22 10:35:00,637.51,638.36,636.83,638.36,1722.0,634.5122,635.3582,633.8354,635.3582,1722.0
2024-11-22 10:40:00,638.75,638.93,638.19,638.93,1265.0,635.7463,635.9255,635.189,635.9255,1265.0
2024-11-22 10:45:00,639.43,639.59,639.05,639.06,2189.0,636.4231,636.5824,636.0449,636.0549,2189.0
2024-11-22 10:50:00,639.55,639.72,637.89,638.64,5656.0,636.5426,636.7118,634.8904,635.6369,5656.0
2024-11-22 10:55:00,638.73,638.91,638.33,638.56,1805.0,635.7264,635.9056,635.3283,635.5572,1805.0
2024-11-22 11:00:00,638.96,639.9,638.95,639.21,778.0,635.9553,636.8909,635.9454,636.2042,778.0
2024-11-22 11:05:00,638.47,638.47,637.35,637.59,2523.0,635.4676,635.4676,634.3529,634.5918,2523.0
2024-11-22 11:10:00,637.44,638.11,636.44,637.07,13034.0,634.4425,635.1093,633.4472,634.0742,13034.0
2024-11-22 11:15:00,637.07,637.1,635.78,636.54,1390.0,634.0742,634.1041,632.7903,633.5467,1390.0
2024-11-22 11:20:00,635.89,637.86,635.22,637.51,3872.0,632.8998,634.8605,632.2329,634.5122,3872.0
2024-11-22 11:25:00,637.51,637.66,637.14,637.66,1662.0,634.5122,634.6615,634.1439,634.6615,1662.0
2024-11-22 11:30:00,637.37,637.72,637.27,637.29,6342.0,634.3728,634.7212,634.2733,634.2932,6342.0
2024-11-22 11:35:00,637.86,638.61,637.48,638.61,1467.0,634.8605,635.607,634.4823,635.607,1467.0
2024-11-22 11:40:00,638.87,638.87,637.69,637.69,700.0,635.8658,635.8658,634.6913,634.6913,700.0
2024-11-22 11:45:00,637.96,638.72,637.56,638.29,1618.0,634.96,635.7165,634.5619,635.2885,1618.0
2024-11-22 11:50:00,638.75,640.07,638.28,639.69,1841.0,635.7463,637.0601,635.2785,636.6819,1841.0
2024-11-22 11:55:00,640.39,641.87,639.78,640.57,1100.0,637.3786,638.8517,636.7715,637.5578,1100.0
2024-11-22 12:00:00,639.75,639.77,638.92,639.53,2774.0,636.7416,636.7615,635.9155,636.5227,2774.0
2024-11-22 12:05:00,639.43,639.9,638.55,639.04,2382.0,636.4231,636.8909,635.5473,636.035,2382.0
2024-11-22 12:10:00,639.04,640.07,638.95,640.06,1721.0,636.035,637.0601,635.9454,637.0502,1721.0
2024-11-22 12:15:00,640.13,640.15,639.58,639.81,6255.0,637.1198,637.1397,636.5724,636.8013,6255.0
2024-11-22 12:20:00,640.11,640.71,639.97,640.13,2853.0,637.0999,637.6971,636.9606,637.1198,2853.0
2024-11-22 12:25:00,640.5,641.02,640.5,640.97,1352.0,637.4881,638.0057,637.4881,637.9559,1352.0
2024-11-22 12:30:00,640.92,641.32,640.71,641.15,3872.0,637.9061,638.3042,637.6971,638.135,3872.0
2024-11-22 12:35:00,641.3,641.75,640.52,640.52,2042.0,638.2843,638.7322,637.508,637.508,2042.0
2024-11-22 12:40:00,640.54,641.1,640.4,641.1,1433.0,637.5279,638.0853,637.3886,638.0853,1433.0
2024-11-22 12:45:00,640.36,640.71,640.34,640.71,756.0,637.3488,637.6971,637.3289,637.6971,756.0
2024-11-22 12:50:00,640.87,642.48,640.87,642.0,2884.0,637.8564,639.4588,637.8564,638.9811,2884.0
2024-11-22 12:55:00,641.45,641.87,641.24,641.86,1121.0,638.4336,638.8517,638.2246,638.8417,1121.0
2024-11-22 13:00:00,641.01,641.18,640.03,640.71,5042.0,637.9957,638.1649,637.0203,637.6971,5042.0
2024-11-22 13:05:00,640.95,641.79,640.95,641.72,2520.0,637.936,638.772,637.936,638.7024,2520.0
2024-11-22 13:10:00,641.72,642.24,641.66,641.93,1040.0,638.7024,639.2199,638.6426,638.9114,1040.0
2024-11-22 13:15:00,642.45,642.45,641.85,642.4,1542.0,639.4289,639.4289,638.8318,639.3792,1542.0
2024-11-22 13:20:00,641.88,643.03,641.88,642.81,1816.0,638.8616,640.0062,638.8616,639.7872,1816.0
2024-11-22 13:25:00,642.66,642.66,641.57,641.58,1536.0,639.6379,639.6379,638.5531,638.563,1536.0
2024-11-22 13:30:00,641.54,642.21,641.4,641.44,1200.0,638.5232,639.1901,638.3839,638.4237,1200.0
2024-11-22 13:35:00,640.78,641.07,639.83,639.83,786.0,637.7668,638.0554,636.8213,636.8213,786.0
2024-11-22 13:40:00,639.93,640.09,639.93,640.09,300.0,636.9208,637.08,636.9208,637.08,300.0
2024-11-22 13:45:00,639.45,640.39,639.45,640.35,1478.0,636.443,637.3786,636.443,637.3388,1478.0
2024-11-22 13:50:00,640.27,640.28,639.08,639.52,1475.0,637.2592,637.2691,636.0748,636.5127,1475.0
2024-11-22 13:55:00,639.51,640.09,639.51,639.78,1379.0,636.5028,637.08,636.5028,636.7715,1379.0
2024-11-22 14:00:00,639.26,639.26,638.86,638.86,400.0,636.2539,636.2539,635.8558,635.8558,400.0
2024-11-22 14:05:00,638.66,638.77,638.52,638.77,400.0,635.6568,635.7662,635.5174,635.7662,400.0
2024-11-22 14:10:00,639.03,639.04,637.32,637.33,887.0,636.025,636.035,634.3231,634.333,887.0
2024-11-22 14:15:00,637.61,637.92,636.68,637.31,2384.0,634.6117,634.9202,633.6861,634.3131,2384.0
2024-11-22 14:20:00,637.59,638.18,637.59,637.95,735.0,634.5918,635.179,634.5918,634.9501,735.0
2024-11-22 14:25:00,638.42,638.96,637.87,637.87,2034.0,635.4179,635.9553,634.8705,634.8705,2034.0
2024-11-22 14:30:00,638.22,638.85,638.21,638.62,800.0,635.2188,635.8459,635.2089,635.6169,800.0
2024-11-22 14:35:00,638.67,638.88,638.04,638.22,1778.0,635.6667,635.8757,635.0397,635.2188,1778.0
2024-11-22 14:40:00,638.34,639.0,637.33,637.52,5990.0,635.3383,635.9952,634.333,634.5221,5990.0
2024-11-22 14:45:00,637.65,637.69,636.77,636.77,1272.0,634.6515,634.6913,633.7756,633.7756,1272.0
2024-11-22 14:50:00,636.74,637.75,636.74,637.75,3018.0,633.7458,634.751,633.7458,634.751,3018.0
2024-11-22 14:55:00,637.91,638.05,637.75,637.75,427.0,634.9103,635.0496,634.751,634.751,427.0
2024-11-22 15:00:00,638.05,638.4,637.3,637.31,5690.0,635.0496,635.398,634.3032,634.3131,5690.0
2024-11-22 15:05:00,637.32,637.43,636.19,636.67,5070.0,634.3231,634.4325,633.1984,633.6761,5070.0
2024-11-22 15:10:00,636.57,636.8,636.39,636.74,1108.0,633.5766,633.8055,633.3974,633.7458,1108.0
2024-11-22 15:15:00,636.56,637.11,636.55,637.1,1007.0,633.5666,634.114,633.5567,634.1041,1007.0
2024-11-22 15:20:00,636.76,637.61,636.45,636.91,17601.0,633.7657,634.6117,633.4571,633.915,17601.0
2024-11-22 15:25:00,636.92,636.92,636.01,636.44,6001.0,633.9249,633.9249,633.0192,633.4472,6001.0
2024-11-22 15:30:00,636.46,637.37,636.27,637.27,2800.0,633.4671,634.3728,633.278,634.2733,2800.0
2024-11-22 15:35:00,637.36,637.73,637.06,637.38,1713.0,634.3629,634.7311,634.0643,634.3828,1713.0
2024-11-22 15:40:00,637.52,637.94,637.31,637.51,5362.0,634.5221,634.9401,634.3131,634.5122,5362.0
2024-11-22 15:45:00,637.45,639.0,636.97,637.59,17372.0,634.4524,635.9952,633.9747,634.5918,17372.0
2024-11-22 15:50:00,637.59,640.02,637.56,639.51,10508.0,634.5918,637.0104,634.5619,636.5028,10508.0
2024-11-22 15:55:00,639.31,640.42,639.1,640.03,21324.0,636.3037,637.4085,636.0947,637.0203,21324.0
2024-11-25 09:30:00,646.69,646.69,642.64,644.6,12620.0,643.649,643.649,639.618,641.5688,12620.0
2024-11-25 09:35:00,645.68,646.03,642.01,644.28,2948.0,642.6437,642.9921,638.991,641.2503,2948.0
2024-11-25 09:40:00,644.64,645.3,643.62,645.0,1990.0,641.6086,642.2655,640.5934,641.9669,1990.0
2024-11-25 09:45:00,645.13,645.84,640.8,641.18,3743.0,642.0963,642.803,637.7867,638.1649,3743.0
2024-11-25 09:50:00,642.15,643.0,641.42,641.98,7236.0,639.1303,639.9763,638.4038,638.9611,7236.0
2024-11-25 09:55:00,641.79,642.4,638.85,639.29,9299.0,638.772,639.3792,635.8459,636.2838,9299.0
2024-11-25 10:00:00,638.7,638.81,635.07,637.68,12920.0,635.6966,635.8061,632.0836,634.6814,12920.0
2024-11-25 10:05:00,637.5,638.26,635.65,636.11,18558.0,634.5022,635.2586,632.6609,633.1187,18558.0
2024-11-25 10:10:00,635.48,636.99,635.09,636.99,14592.0,632.4917,633.9946,632.1035,633.9946,14592.0
2024-11-25 10:15:00,635.94,636.59,635.57,635.65,3368.0,632.9495,633.5965,632.5813,632.6609,3368.0
2024-11-25 10:20:00,635.8,638.49,635.4,637.97,5112.0,632.8102,635.4876,632.4121,634.97,5112.0
2024-11-25 10:25:00,638.49,640.04,638.08,640.04,12241.0,635.4876,637.0303,635.0795,637.0303,12241.0
2024-11-25 10:30:00,639.95,641.11,638.05,638.99,4208.0,636.9407,638.0952,635.0496,635.9852,4208.0
2024-11-25 10:35:00,638.41,639.5,637.4,639.5,2795.0,635.4079,636.4928,634.4027,636.4928,2795.0
2024-11-25 10:40:00,639.52,640.24,639.0,640.24,2907.0,636.5127,637.2293,635.9952,637.2293,2907.0
2024-11-25 10:45:00,640.2,640.2,638.1,639.29,43331.0,637.1895,637.1895,635.0994,636.2838,43331.0
2024-11-25 10:50:00,639.89,640.87,638.84,640.87,2448.0,636.881,637.8564,635.8359,637.8564,2448.0
2024-11-25 10:55:00,640.75,640.76,638.54,638.54,1856.0,637.7369,637.7469,635.5373,635.5373,1856.0
2024-11-25 11:00:00,638.67,639.99,638.47,639.14,22530.0,635.6667,636.9805,635.4676,636.1345,22530.0
2024-11-25 11:05:00,638.83,638.98,638.0,638.0,2000.0,635.826,635.9753,634.9999,634.9999,2000.0
2024-11-25 11:10:00,638.4,639.29,638.01,638.53,13544.0,635.398,636.2838,635.0098,635.5274,13544.0
2024-11-25 11:15:00,638.18,638.18,636.94,637.92,5675.0,635.179,635.179,633.9448,634.9202,5675.0
2024-11-25 11:20:00,637.48,637.94,636.29,637.64,5021.0,634.4823,634.9401,633.2979,634.6416,5021.0
2024-11-25 11:25:00,637.68,637.87,637.15,637.64,4700.0,634.6814,634.8705,634.1539,634.6416,4700.0
2024-11-25 11:30:00,637.9,638.75,637.72,637.94,9713.0,634.9003,635.7463,634.7212,634.9401,9713.0
2024-11-25 11:35:00,637.94,638.39,636.31,636.32,2795.0,634.9401,635.388,633.3178,633.3278,2795.0
2024-11-25 11:40:00,635.88,636.27,635.34,635.35,9888.0,632.8898,633.278,632.3524,632.3623,9888.0
2024-11-25 11:45:00,635.7,637.43,635.35,636.58,6152.0,632.7107,634.4325,632.3623,633.5865,6152.0
2024-11-25 11:50:00,636.47,636.62,635.92,635.92,2195.0,633.4771,633.6263,632.9296,632.9296,2195.0
2024-11-25 11:55:00,635.88,638.02,635.88,637.67,4260.0,632.8898,635.0198,632.8898,634.6714,4260.0
2024-11-25 12:00:00,638.0,638.41,637.58,638.41,3246.0,634.9999,635.4079,634.5818,635.4079,3246.0
2024-11-25 12:05:00,638.29,639.6,638.17,638.99,3783.0,635.2885,636.5923,635.1691,635.9852,3783.0
2024-11-25 12:10:00,638.42,639.01,637.59,637.59,1958.0,635.4179,636.0051,634.5918,634.5918,1958.0
2024-11-25 12:15:00,638.16,638.5,636.37,637.4,4711.0,635.1591,635.4975,633.3775,634.4027,4711.0
2024-11-25 12:20:00,637.16,637.56,635.19,635.79,4345.0,634.1638,634.5619,632.2031,632.8003,4345.0
2024-11-25 12:25:00,636.37,636.76,635.52,636.56,3041.0,633.3775,633.7657,632.5315,633.5666,3041.0
2024-11-25 12:30:00,636.04,636.35,635.69,635.96,2159.0,633.0491,633.3576,632.7007,632.9695,2159.0
2024-11-25 12:35:00,636.1,636.31,635.17,635.56,7085.0,633.1088,633.3178,632.1832,632.5713,7085.0
2024-11-25 12:40:00,635.52,635.85,633.07,633.5,6282.0,632.5315,632.86,630.093,630.521,6282.0
2024-11-25 12:45:00,633.0,633.09,632.1,632.95,1942.0,630.0234,630.1129,629.1276,629.9736,1942.0
2024-11-25 12:50:00,633.48,634.39,633.28,633.88,1556.0,630.5011,631.4068,630.3021,630.8992,1556.0
2024-11-25 12:55:00,633.66,635.05,633.33,634.8,2498.0,630.6803,632.0637,630.3518,631.8149,2498.0
2024-11-25 13:00:00,634.46,634.97,634.06,634.06,1600.0,631.4765,631.9841,631.0784,631.0784,1600.0
2024-11-25 13:05:00,634.12,634.92,633.98,634.21,1686.0,631.1381,631.9343,630.9988,631.2277,1686.0
2024-11-25 13:10:00,634.28,635.72,634.28,635.72,2021.0,631.2974,632.7306,631.2974,632.7306,2021.0
2024-11-25 13:15:00,635.86,636.28,634.7,635.21,2140.0,632.8699,633.2879,631.7154,632.223,2140.0
2024-11-25 13:20:00,635.24,635.69,634.89,635.48,3990.0,632.2528,632.7007,631.9045,632.4917,3990.0
2024-11-25 13:25:00,635.27,635.27,633.81,634.08,2297.0,632.2827,632.2827,630.8296,631.0983,2297.0
2024-11-25 13:30:00,634.04,635.24,633.93,634.77,19556.0,631.0585,632.2528,630.949,631.785,19556.0
2024-11-25 13:35:00,634.69,635.11,634.39,634.95,12678.0,631.7054,632.1234,631.4068,631.9642,12678.0
2024-11-25 13:40:00,634.95,635.81,634.83,635.18,27799.0,631.9642,632.8202,631.8448,632.1931,27799.0
2024-11-25 13:45:00,634.98,635.23,634.32,634.85,14726.0,631.9941,632.2429,631.3372,631.8647,14726.0
2024-11-25 13:50:00,634.87,635.7,634.6,634.6,1200.0,631.8846,632.7107,631.6158,631.6158,1200.0
2024-11-25 13:55:00,635.23,635.62,634.51,634.55,2536.0,632.2429,632.6311,631.5263,631.5661,2536.0
2024-11-25 14:00:00,634.31,634.36,633.98,634.18,1998.0,631.3272,631.377,630.9988,631.1978,1998.0
2024-11-25 14:05:00,634.19,634.87,633.83,634.65,3532.0,631.2078,631.8846,630.8495,631.6656,3532.0
2024-11-25 14:10:00,635.0,635.0,633.03,634.74,14254.0,632.014,632.014,630.0532,631.7552,14254.0
2024-11-25 14:15:00,634.72,634.76,633.74,634.32,3613.0,631.7353,631.7751,630.7599,631.3372,3613.0
2024-11-25 14:20:00,634.32,634.71,633.97,634.58,8300.0,631.3372,631.7253,630.9888,631.5959,8300.0
2024-11-25 14:25:00,634.6,634.88,634.36,634.85,11354.0,631.6158,631.8945,631.377,631.8647,11354.0
2024-11-25 14:30:00,634.62,634.62,633.65,634.2,3486.0,631.6358,631.6358,630.6703,631.2177,3486.0
2024-11-25 14:35:00,634.88,635.12,634.7,634.82,2604.0,631.8945,632.1334,631.7154,631.8348,2604.0
2024-11-25 14:40:00,634.75,636.06,634.31,636.06,5761.0,631.7651,633.069,631.3272,633.069,5761.0
2024-11-25 14:45:00,635.79,637.02,635.79,637.02,2883.0,632.8003,634.0245,632.8003,634.0245,2883.0
2024-11-25 14:50:00,637.29,637.87,637.2,637.2,5452.0,634.2932,634.8705,634.2036,634.2036,5452.0
2024-11-25 14:55:00,637.29,637.83,636.9,637.81,5434.0,634.2932,634.8307,633.905,634.8108,5434.0
2024-11-25 15:00:00,637.61,638.54,637.61,638.54,3920.0,634.6117,635.5373,634.6117,635.5373,3920.0
2024-11-25 15:05:00,638.57,638.57,637.41,637.7,2500.0,635.5672,635.5672,634.4126,634.7013,2500.0
2024-11-25 15:10:00,637.68,637.85,637.03,637.5,2776.0,634.6814,634.8506,634.0344,634.5022,2776.0
2024-11-25 15:15:00,637.9,638.75,637.7,638.75,4702.0,634.9003,635.7463,634.7013,635.7463,4702.0
2024-11-25 15:20:00,638.5,639.2,638.21,639.2,3422.0,635.4975,636.1942,635.2089,636.1942,3422.0
2024-11-25 15:25:00,639.01,640.12,638.43,640.12,5404.0,636.0051,637.1099,635.4278,637.1099,5404.0
2024-11-25 15:30:00,640.33,640.77,640.17,640.69,5742.0,637.3189,637.7568,637.1597,637.6772,5742.0
2024-11-25 15:35:00,640.73,641.03,640.06,641.01,7499.0,637.717,638.0156,637.0502,637.9957,7499.0
2024-11-25 15:40:00,641.02,641.81,641.02,641.57,12143.0,638.0057,638.7919,638.0057,638.5531,12143.0
2024-11-25 15:45:00,641.6,641.81,640.87,641.02,18017.0,638.5829,638.7919,637.8564,638.0057,18017.0
2024-11-25 15:50:00,640.45,642.48,640.42,641.83,19481.0,637.4383,639.4588,637.4085,638.8118,19481.0
2024-11-25 15:55:00,641.42,644.91,641.21,644.62,86327.0,638.4038,641.8774,638.1948,641.5887,86327.0
2024-11-26 09:30:00,651.64,651.64,644.65,646.0,12906.0,648.5757,648.5757,641.6186,642.9622,12906.0
2024-11-26 09:35:00,647.63,647.63,644.0,645.94,1972.0,644.5846,644.5846,640.9716,642.9025,1972.0
2024-11-26 09:40:00,644.27,644.27,642.43,643.91,3481.0,641.2404,641.2404,639.409,640.8821,3481.0
2024-11-26 09:45:00,642.82,643.59,641.68,642.43,3949.0,639.7972,640.5636,638.6626,639.409,3949.0
2024-11-26 09:50:00,642.92,643.4,641.43,641.45,2772.0,639.8967,640.3745,638.4137,638.4336,2772.0
2024-11-26 09:55:00,641.0,641.31,640.49,641.14,2112.0,637.9858,638.2943,637.4782,638.1251,2112.0
2024-11-26 10:00:00,640.72,641.33,639.49,639.82,4811.0,637.7071,638.3142,636.4829,636.8113,4811.0
2024-11-26 10:05:00,639.45,640.9,638.93,640.21,3067.0,636.443,637.8862,635.9255,637.1995,3067.0
2024-11-26 10:10:00,639.4,640.49,639.0,640.49,700.0,636.3933,637.4782,635.9952,637.4782,700.0
2024-11-26 10:15:00,639.92,640.77,637.19,637.19,3617.0,636.9108,637.7568,634.1937,634.1937,3617.0
2024-11-26 10:20:00,636.67,638.05,636.48,637.03,4703.0,633.6761,635.0496,633.487,634.0344,4703.0
2024-11-26 10:25:00,635.91,636.05,635.0,635.38,1416.0,632.9197,633.059,632.014,632.3922,1416.0
2024-11-26 10:30:00,634.93,635.26,634.05,634.05,5697.0,631.9443,632.2727,631.0684,631.0684,5697.0
2024-11-26 10:35:00,632.95,635.6,632.95,635.6,12202.0,629.9736,632.6111,629.9736,632.6111,12202.0
2024-11-26 10:40:00,635.25,636.39,635.09,635.78,3388.0,632.2628,633.3974,632.1035,632.7903,3388.0
2024-11-26 10:45:00,636.23,636.49,635.13,635.13,2296.0,633.2382,633.497,632.1434,632.1434,2296.0
2024-11-26 10:50:00,635.43,635.52,634.73,634.93,2964.0,632.4419,632.5315,631.7452,631.9443,2964.0
2024-11-26 10:55:00,634.65,635.35,633.54,633.55,2686.0,631.6656,632.3623,630.5608,630.5708,2686.0
2024-11-26 11:00:00,633.93,634.61,633.93,634.56,4748.0,630.949,631.6258,630.949,631.576,4748.0
2024-11-26 11:05:00,634.6,634.6,633.0,633.0,2013.0,631.6158,631.6158,630.0234,630.0234,2013.0
2024-11-26 11:10:00,633.39,633.73,632.21,632.21,4119.0,630.4115,630.7499,629.2371,629.2371,4119.0
2024-11-26 11:15:00,632.25,632.43,631.81,631.81,3335.0,629.2769,629.4561,628.839,628.839,3335.0
2024-11-26 11:20:00,631.59,632.68,631.53,631.94,7448.0,628.62,629.7049,628.5603,628.9684,7448.0
2024-11-26 11:25:00,632.09,632.73,631.96,632.47,3700.0,629.1177,629.7546,628.9883,629.4959,3700.0
2024-11-26 11:30:00,632.52,632.52,630.4,630.58,1774.0,629.5456,629.5456,627.4356,627.6148,1774.0
2024-11-26 11:35:00,630.56,631.26,630.0,630.89,4654.0,627.5948,628.2916,627.0375,627.9233,4654.0
2024-11-26 11:40:00,630.66,631.26,630.4,630.5,6329.0,627.6944,628.2916,627.4356,627.5351,6329.0
2024-11-26 11:45:00,630.2,630.26,627.53,627.56,2235.0,627.2365,627.2963,624.5791,624.609,2235.0
2024-11-26 11:50:00,627.7,628.39,626.79,628.09,10740.0,624.7483,625.4351,623.8426,625.1365,10740.0
2024-11-26 11:55:00,628.21,628.32,627.53,627.53,2817.0,625.2559,625.3654,624.5791,624.5791,2817.0
2024-11-26 12:00:00,627.52,627.52,626.15,626.2,2298.0,624.5691,624.5691,623.2056,623.2553,2298.0
2024-11-26 12:05:00,626.07,626.82,625.64,626.82,4936.0,623.126,623.8724,622.698,623.8724,4936.0
2024-11-26 12:10:00,626.52,627.32,626.38,626.52,3400.0,623.5738,624.3701,623.4345,623.5738,3400.0
2024-11-26 12:15:00,626.3,626.47,625.0,625.0,3200.0,623.3549,623.5241,622.061,622.061,3200.0
2024-11-26 12:20:00,625.51,625.63,624.76,625.0,2621.0,622.5686,622.688,621.8221,622.061,2621.0
2024-11-26 12:25:00,624.61,626.75,623.86,626.75,16553.0,621.6728,623.8028,620.9264,623.8028,16553.0
2024-11-26 12:30:00,626.57,627.22,626.35,626.35,2423.0,623.6236,624.2706,623.4046,623.4046,2423.0
2024-11-26 12:35:00,626.47,627.19,626.25,626.25,5264.0,623.5241,624.2407,623.3051,623.3051,5264.0
2024-11-26 12:40:00,626.46,627.18,626.46,626.78,5080.0,623.5141,624.2307,623.5141,623.8326,5080.0
2024-11-26 12:45:00,626.68,626.9,625.99,626.5,3891.0,623.7331,623.9521,623.0463,623.5539,3891.0
2024-11-26 12:50:00,626.42,626.8,625.85,625.96,2849.0,623.4743,623.8525,622.907,623.0165,2849.0
2024-11-26 12:55:00,625.77,626.9,625.53,626.41,4153.0,622.8274,623.9521,622.5885,623.4644,4153.0
2024-11-26 13:00:00,626.41,626.41,625.16,625.46,2629.0,623.4644,623.4644,622.2202,622.5188,2629.0
2024-11-26 13:05:00,625.09,625.62,624.62,624.62,6065.0,622.1506,622.6781,621.6828,621.6828,6065.0
2024-11-26 13:10:00,624.62,626.12,624.62,626.12,7343.0,621.6828,623.1757,621.6828,623.1757,7343.0
2024-11-26 13:15:00,626.47,626.54,625.97,625.97,1391.0,623.5241,623.5937,623.0264,623.0264,1391.0
2024-11-26 13:20:00,625.97,627.94,625.95,627.38,3312.0,623.0264,624.9872,623.0065,624.4298,3312.0
2024-11-26 13:25:00,627.74,627.76,627.74,627.76,300.0,624.7881,624.808,624.7881,624.808,300.0
2024-11-26 13:30:00,627.72,628.41,627.64,628.41,1755.0,624.7682,625.455,624.6886,625.455,1755.0
2024-11-26 13:35:00,628.04,628.5,627.55,628.5,4603.0,625.0867,625.5445,624.599,625.5445,4603.0
2024-11-26 13:40:00,628.17,630.28,628.17,629.95,3000.0,625.2161,627.3162,625.2161,626.9877,3000.0
2024-11-26 13:45:00,629.99,630.06,629.88,630.03,2249.0,627.0275,627.0972,626.918,627.0673,2249.0
2024-11-26 13:50:00,629.97,630.46,629.22,629.79,3746.0,627.0076,627.4953,626.2611,626.8285,3746.0
2024-11-26 13:55:00,630.7,631.42,630.64,631.37,1842.0,627.7342,628.4508,627.6745,628.401,1842.0
2024-11-26 14:00:00,630.79,631.85,630.64,631.67,3500.0,627.8238,628.8788,627.6745,628.6996,3500.0
2024-11-26 14:05:00,631.9,631.9,629.16,629.16,1500.0,628.9285,628.9285,626.2014,626.2014,1500.0
2024-11-26 14:10:00,629.09,629.89,629.09,629.16,1100.0,626.1318,626.928,626.1318,626.2014,1100.0
2024-11-26 14:15:00,629.85,629.85,628.15,628.15,2077.0,626.8882,626.8882,625.1962,625.1962,2077.0
2024-11-26 14:20:00,628.36,628.88,628.0,628.18,4831.0,625.4052,625.9227,625.0469,625.226,4831.0
2024-11-26 14:25:00,627.72,627.96,627.5,627.68,963.0,624.7682,625.0071,624.5492,624.7284,963.0
2024-11-26 14:30:00,627.06,628.0,626.77,627.47,3048.0,624.1113,625.0469,623.8227,624.5194,3048.0
2024-11-26 14:35:00,627.52,627.72,627.29,627.36,1207.0,624.5691,624.7682,624.3402,624.4099,1207.0
2024-11-26 14:40:00,626.97,626.97,626.72,626.72,868.0,624.0217,624.0217,623.7729,623.7729,868.0
2024-11-26 14:45:00,626.92,627.21,626.57,626.8,3373.0,623.972,624.2606,623.6236,623.8525,3373.0
2024-11-26 14:50:00,626.86,627.4,626.59,627.01,7322.0,623.9122,624.4497,623.6435,624.0615,7322.0
2024-11-26 14:55:00,626.89,627.04,626.81,626.81,3483.0,623.9421,624.0914,623.8625,623.8625,3483.0
2024-11-26 15:00:00,626.8,627.37,626.63,626.88,3926.0,623.8525,624.4198,623.6833,623.9322,3926.0
2024-11-26 15:05:00,626.82,627.39,626.48,626.51,3461.0,623.8724,624.4398,623.534,623.5639,3461.0
2024-11-26 15:10:00,626.68,626.68,625.73,625.73,2500.0,623.7331,623.7331,622.7876,622.7876,2500.0
2024-11-26 15:15:00,625.58,627.04,625.56,626.16,6901.0,622.6383,624.0914,622.6184,623.2155,6901.0
2024-11-26 15:20:00,625.81,626.48,625.76,626.47,2010.0,622.8672,623.534,622.8174,623.5241,2010.0
2024-11-26 15:25:00,626.7,627.45,626.57,627.45,5773.0,623.753,624.4995,623.6236,624.4995,5773.0
2024-11-26 15:30:00,627.1,627.72,627.1,627.5,2033.0,624.1511,624.7682,624.1511,624.5492,2033.0
2024-11-26 15:35:00,627.77,627.78,626.79,627.53,6352.0,624.818,624.8279,623.8426,624.5791,6352.0
2024-11-26 15:40:00,627.7,628.0,627.55,627.97,4382.0,624.7483,625.0469,624.599,625.017,4382.0
2024-11-26 15:45:00,627.92,629.05,627.9,628.6,4873.0,624.9673,626.0919,624.9474,625.6441,4873.0
2024-11-26 15:50:00,628.97,631.67,628.96,630.91,16752.0,626.0123,628.6996,626.0024,627.9432,16752.0
2024-11-26 15:55:00,631.31,631.77,631.04,631.47,25385.0,628.3413,628.7992,628.0726,628.5006,25385.0
2024-11-27 09:30:00,631.47,631.47,625.4,629.34,20296.0,628.5006,628.5006,622.4591,626.3806,20296.0
2024-11-27 09:35:00,629.26,631.37,628.56,631.27,5580.0,626.301,628.401,625.6043,628.3015,5580.0
2024-11-27 09:40:00,631.27,631.71,631.27,631.4,1900.0,628.3015,628.7394,628.3015,628.4309,1900.0
2024-11-27 09:45:00,631.91,633.99,631.91,632.46,5318.0,628.9385,631.0087,628.9385,629.4859,5318.0
2024-11-27 09:50:00,632.57,632.57,631.12,631.23,6471.0,629.5954,629.5954,628.1522,628.2617,6471.0
2024-11-27 09:55:00,631.36,632.24,630.99,632.09,2544.0,628.3911,629.2669,628.0228,629.1177,2544.0
2024-11-27 10:00:00,631.51,632.22,629.81,629.82,9793.0,628.5404,629.247,626.8484,626.8583,9793.0
2024-11-27 10:05:00,629.56,631.53,629.55,631.03,5653.0,626.5995,628.5603,626.5896,628.0626,5653.0
2024-11-27 10:10:00,631.0,631.14,628.66,629.1,5371.0,628.0328,628.1721,625.7038,626.1417,5371.0
2024-11-27 10:15:00,628.32,628.82,627.62,627.88,3162.0,625.3654,625.863,624.6687,624.9274,3162.0
2024-11-27 10:20:00,628.06,628.6,627.26,627.33,7936.0,625.1066,625.6441,624.3104,624.38,7936.0
2024-11-27 10:25:00,627.63,627.63,626.28,626.39,5226.0,624.6786,624.6786,623.335,623.4445,5226.0
2024-11-27 10:30:00,626.52,626.62,625.4,626.49,9704.0,623.5738,623.6734,622.4591,623.544,9704.0
2024-11-27 10:35:00,626.47,626.78,624.21,624.47,12877.0,623.5241,623.8326,621.2747,621.5335,12877.0
2024-11-27 10:40:00,624.38,627.55,624.38,627.55,3115.0,621.4439,624.599,621.4439,624.599,3115.0
2024-11-27 10:45:00,627.6,629.13,626.92,628.85,8852.0,624.6488,626.1716,623.972,625.8929,8852.0
2024-11-27 10:50:00,627.58,627.59,626.47,626.47,2091.0,624.6289,624.6388,623.5241,623.5241,2091.0
2024-11-27 10:55:00,626.46,626.94,625.18,625.18,3742.0,623.5141,623.9919,622.2401,622.2401,3742.0
2024-11-27 11:00:00,626.12,626.13,624.5,624.57,3738.0,623.1757,623.1857,621.5633,621.633,3738.0
2024-11-27 11:05:00,624.16,625.03,624.0,625.03,4496.0,621.2249,622.0909,621.0657,622.0909,4496.0
2024-11-27 11:10:00,624.06,624.2,623.31,623.64,2854.0,621.1254,621.2648,620.3789,620.7074,2854.0
2024-11-27 11:15:00,624.46,624.87,623.5,623.73,1897.0,621.5235,621.9316,620.568,620.797,1897.0
2024-11-27 11:20:00,624.34,624.35,623.49,623.49,2303.0,621.4041,621.414,620.5581,620.5581,2303.0
2024-11-27 11:25:00,623.68,624.22,622.98,624.15,5317.0,620.7472,621.2847,620.0505,621.215,5317.0
2024-11-27 11:30:00,623.67,624.16,623.65,623.96,3525.0,620.7372,621.2249,620.7173,621.0259,3525.0
2024-11-27 11:35:00,623.86,624.23,623.58,624.23,1701.0,620.9264,621.2946,620.6477,621.2946,1701.0
2024-11-27 11:40:00,624.63,625.12,623.95,624.18,7240.0,621.6927,622.1804,621.0159,621.2448,7240.0
2024-11-27 11:45:00,623.94,623.94,621.51,621.89,4112.0,621.006,621.006,618.5874,618.9656,4112.0
2024-11-27 11:50:00,621.9,622.83,621.77,622.83,2177.0,618.9756,619.9012,618.8462,619.9012,2177.0
2024-11-27 11:55:00,622.74,623.14,622.39,622.39,1503.0,619.8116,620.2097,619.4633,619.4633,1503.0
2024-11-27 12:00:00,622.04,622.15,621.29,621.52,3985.0,619.1149,619.2244,618.3684,618.5974,3985.0
2024-11-27 12:05:00,621.51,622.2,621.23,622.2,4699.0,618.5874,619.2742,618.3087,619.2742,4699.0
2024-11-27 12:10:00,622.58,624.05,622.58,624.05,23749.0,619.6524,621.1155,619.6524,621.1155,23749.0
2024-11-27 12:15:00,623.91,624.67,623.91,624.67,1200.0,620.9761,621.7325,620.9761,621.7325,1200.0
2024-11-27 12:20:00,623.91,624.29,623.91,624.29,2045.0,620.9761,621.3543,620.9761,621.3543,2045.0
2024-11-27 12:25:00,624.29,624.67,623.6,623.61,4527.0,621.3543,621.7325,620.6676,620.6775,4527.0
2024-11-27 12:30:00,623.66,624.17,623.01,623.98,4092.0,620.7273,621.2349,620.0803,621.0458,4092.0
2024-11-27 12:35:00,623.64,623.69,623.04,623.54,3595.0,620.7074,620.7572,620.1102,620.6079,3595.0
2024-11-27 12:40:00,623.55,623.56,622.85,622.85,1600.0,620.6178,620.6278,619.9211,619.9211,1600.0
2024-11-27 12:45:00,622.72,624.03,622.53,624.03,5133.0,619.7917,621.0956,619.6026,621.0956,5133.0
2024-11-27 12:50:00,623.88,624.1,623.12,623.12,3755.0,620.9463,621.1652,620.1898,620.1898,3755.0
2024-11-27 12:55:00,623.24,623.53,623.07,623.53,1900.0,620.3093,620.5979,620.1401,620.5979,1900.0
2024-11-27 13:00:00,623.29,623.41,623.13,623.37,2000.0,620.359,620.4785,620.1998,620.4387,2000.0
2024-11-27 13:05:00,623.28,624.02,623.26,624.02,2000.0,620.3491,621.0856,620.3292,621.0856,2000.0
2024-11-27 13:10:00,623.96,625.22,623.95,625.21,2212.0,621.0259,622.28,621.0159,622.27,2212.0
2024-11-27 13:15:00,625.34,625.67,625.15,625.36,1300.0,622.3994,622.7278,622.2103,622.4193,1300.0
2024-11-27 13:20:00,625.36,625.84,625.32,625.84,1960.0,622.4193,622.897,622.3795,622.897,1960.0
2024-11-27 13:25:00,626.0,626.94,625.89,626.91,3568.0,623.0563,623.9919,622.9468,623.962,3568.0
2024-11-27 13:30:00,627.04,627.34,626.59,626.59,2979.0,624.0914,624.39,623.6435,623.6435,2979.0
2024-11-27 13:35:00,627.03,628.16,627.03,627.83,2754.0,624.0814,625.2061,624.0814,624.8777,2754.0
2024-11-27 13:40:00,628.06,628.14,627.59,627.88,6296.0,625.1066,625.1862,624.6388,624.9274,6296.0
2024-11-27 13:45:00,627.7,628.48,627.62,628.1,3443.0,624.7483,625.5246,624.6687,625.1464,3443.0
2024-11-27 13:50:00,628.37,628.79,628.1,628.79,887.0,625.4151,625.8332,625.1464,625.8332,887.0
2024-11-27 13:55:00,629.08,629.6,629.08,629.51,1923.0,626.1218,626.6394,626.1218,626.5498,1923.0
2024-11-27 14:00:00,629.45,630.05,629.16,630.05,5638.0,626.4901,627.0872,626.2014,627.0872,5638.0
2024-11-27 14:05:00,629.96,630.17,629.65,629.94,4112.0,626.9977,627.2067,626.6891,626.9778,4112.0
2024-11-27 14:10:00,629.79,630.52,629.77,630.52,2332.0,626.8285,627.555,626.8086,627.555,2332.0
2024-11-27 14:15:00,630.54,630.54,629.26,629.26,4369.0,627.5749,627.5749,626.301,626.301,4369.0
2024-11-27 14:20:00,629.27,630.25,629.27,629.94,2865.0,626.3109,627.2863,626.3109,626.9778,2865.0
2024-11-27 14:25:00,629.83,629.84,628.99,629.02,4438.0,626.8683,626.8782,626.0322,626.0621,4438.0
2024-11-27 14:30:00,629.31,629.31,629.06,629.29,900.0,626.3507,626.3507,626.1019,626.3308,900.0
2024-11-27 14:35:00,629.17,629.56,628.68,629.56,5200.0,626.2114,626.5995,625.7237,626.5995,5200.0
2024-11-27 14:40:00,629.46,630.34,629.46,630.34,1998.0,626.5,627.3759,626.5,627.3759,1998.0
2024-11-27 14:45:00,630.03,630.79,630.01,630.78,3002.0,627.0673,627.8238,627.0474,627.8138,3002.0
2024-11-27 14:50:00,630.83,631.09,630.36,630.36,3200.0,627.8636,628.1224,627.3958,627.3958,3200.0
2024-11-27 14:55:00,630.31,631.07,629.97,630.85,4127.0,627.346,628.1024,627.0076,627.8835,4127.0
2024-11-27 15:00:00,630.53,632.03,630.51,631.88,3219.0,627.565,629.0579,627.5451,628.9086,3219.0
2024-11-27 15:05:00,631.88,631.88,630.82,631.62,4627.0,628.9086,628.9086,627.8536,628.6499,4627.0
2024-11-27 15:10:00,631.62,631.62,631.01,631.25,3055.0,628.6499,628.6499,628.0427,628.2816,3055.0
2024-11-27 15:15:00,631.36,631.36,630.58,630.58,2819.0,628.3911,628.3911,627.6148,627.6148,2819.0
2024-11-27 15:20:00,630.5,630.61,629.78,630.0,5585.0,627.5351,627.6446,626.8185,627.0375,5585.0
2024-11-27 15:25:00,630.21,630.21,629.42,629.47,4758.0,627.2465,627.2465,626.4602,626.51,4758.0
2024-11-27 15:30:00,629.38,630.07,629.32,629.81,8381.0,626.4204,627.1072,626.3607,626.8484,8381.0
2024-11-27 15:35:00,629.54,630.42,629.43,629.92,3658.0,626.5796,627.4555,626.4702,626.9579,3658.0
2024-11-27 15:40:00,629.67,629.8,628.72,629.8,7733.0,626.709,626.8384,625.7635,626.8384,7733.0
2024-11-27 15:45:00,629.75,629.76,628.98,629.16,4135.0,626.7887,626.7986,626.0223,626.2014,4135.0
2024-11-27 15:50:00,629.16,631.51,629.16,630.79,10145.0,626.2014,628.5404,626.2014,627.8238,10145.0
2024-11-27 15:55:00,631.17,632.47,631.17,632.31,19873.0,628.202,629.4959,628.202,629.3366,19873.0
2024-11-29 09:30:00,644.81,652.04,643.27,646.71,22845.0,641.7778,648.9738,640.2451,643.6689,22845.0
2024-11-29 09:35:00,646.39,652.1,644.77,652.1,18005.0,643.3504,649.0336,641.738,649.0336,18005.0
2024-11-29 09:40:00,651.47,652.71,650.21,652.71,7868.0,648.4065,649.6407,647.1524,649.6407,7868.0
2024-11-29 09:45:00,652.12,653.48,650.18,650.82,18677.0,649.0535,650.4071,647.1226,647.7596,18677.0
2024-11-29 09:50:00,650.61,652.47,649.28,651.2,5876.0,647.5506,649.4018,646.2268,648.1378,5876.0
2024-11-29 09:55:00,652.24,653.66,651.6,653.4,10033.0,649.1729,650.5862,648.5359,650.3274,10033.0
2024-11-29 10:00:00,653.49,655.04,652.62,654.94,7923.0,650.417,651.9597,649.5511,651.8602,7923.0
2024-11-29 10:05:00,654.8,657.91,654.28,657.86,6997.0,651.7209,654.8162,651.2033,654.7665,6997.0
2024-11-29 10:10:00,658.3,660.65,656.4,660.17,6825.0,655.2044,657.5434,653.3133,657.0656,6825.0
2024-11-29 10:15:00,660.25,661.21,658.31,660.66,11272.0,657.1452,658.1007,655.2144,657.5533,11272.0
2024-11-29 10:20:00,660.8,661.5,659.47,660.12,5382.0,657.6926,658.3894,656.3689,657.0158,5382.0
2024-11-29 10:25:00,659.28,660.62,657.65,657.8,6846.0,656.1798,657.5135,654.5575,654.7068,6846.0
2024-11-29 10:30:00,657.73,659.29,657.42,658.58,5173.0,654.6371,656.1897,654.3285,655.4831,5173.0
2024-11-29 10:35:00,658.35,659.49,656.7,659.48,7316.0,655.2542,656.3888,653.6119,656.3789,7316.0
2024-11-29 10:40:00,658.94,658.95,657.05,657.06,6486.0,655.8414,655.8513,653.9603,653.9702,6486.0
2024-11-29 10:45:00,657.13,657.39,656.55,657.38,4049.0,654.0399,654.2987,653.4626,654.2887,4049.0
2024-11-29 10:50:00,657.4,657.89,656.52,656.65,3058.0,654.3086,654.7963,653.4328,653.5622,3058.0
2024-11-29 10:55:00,656.99,657.87,656.73,656.98,5456.0,653.9006,654.7764,653.6418,653.8906,5456.0
2024-11-29 11:00:00,656.68,658.45,656.68,657.4,4923.0,653.592,655.3537,653.592,654.3086,4923.0
2024-11-29 11:05:00,657.49,657.49,656.41,657.17,4341.0,654.3982,654.3982,653.3233,654.0797,4341.0
2024-11-29 11:10:00,657.11,658.5,656.96,657.63,5656.0,654.02,655.4035,653.8707,654.5376,5656.0
2024-11-29 11:15:00,657.82,658.13,656.66,657.63,9055.0,654.7267,655.0352,653.5721,654.5376,9055.0
2024-11-29 11:20:00,657.62,657.63,657.0,657.6,5994.0,654.5276,654.5376,653.9105,654.5077,5994.0
2024-11-29 11:25:00,657.3,658.58,655.7,655.7,13925.0,654.2091,655.4831,652.6166,652.6166,13925.0
2024-11-29 11:30:00,655.26,655.26,653.55,653.72,5744.0,652.1787,652.1787,650.4767,650.6459,5744.0
2024-11-29 11:35:00,653.97,654.13,653.03,653.42,6805.0,650.8948,651.054,649.9592,650.3473,6805.0
2024-11-29 11:40:00,653.42,653.85,652.19,653.35,5162.0,650.3473,650.7753,649.1231,650.2777,5162.0
2024-11-29 11:45:00,653.47,653.54,652.59,653.02,6495.0,650.3971,650.4668,649.5213,649.9492,6495.0
2024-11-29 11:50:00,653.11,653.66,653.04,653.66,2283.0,650.0388,650.5862,649.9691,650.5862,2283.0
2024-11-29 11:55:00,653.38,653.43,652.75,652.75,4060.0,650.3075,650.3573,649.6805,649.6805,4060.0
2024-11-29 12:00:00,652.88,653.11,651.22,651.22,10447.0,649.8099,650.0388,648.1577,648.1577,10447.0
2024-11-29 12:05:00,651.64,651.65,650.34,650.64,4488.0,648.5757,648.5857,647.2818,647.5804,4488.0
2024-11-29 12:10:00,650.34,650.58,649.86,650.49,3325.0,647.2818,647.5207,646.8041,647.4311,3325.0
2024-11-29 12:15:00,650.8,651.03,649.96,650.19,4249.0,647.7397,647.9686,646.9036,647.1325,4249.0
2024-11-29 12:20:00,650.33,650.64,648.69,648.69,12568.0,647.2719,647.5804,645.6396,645.6396,12568.0
2024-11-29 12:25:00,649.24,649.42,647.39,647.4,5000.0,646.187,646.3662,644.3457,644.3557,5000.0
2024-11-29 12:30:00,647.67,649.9,647.66,649.3,6655.0,644.6244,646.8439,644.6144,646.2467,6655.0
2024-11-29 12:35:00,649.38,649.98,649.3,649.75,5694.0,646.3263,646.9235,646.2467,646.6946,5694.0
2024-11-29 12:40:00,650.07,650.25,648.1,648.37,10684.0,647.0131,647.1923,645.0524,645.3211,10684.0
2024-11-29 12:45:00,648.38,648.89,648.37,648.56,3856.0,645.331,645.8387,645.3211,645.5102,3856.0
2024-11-29 12:50:00,648.52,649.45,648.18,648.26,20665.0,645.4704,646.396,645.132,645.2116,20665.0
2024-11-29 12:55:00,648.26,649.2,646.04,647.01,40784.0,645.2116,646.1472,643.0021,643.9675,40784.0
2024-12-02 09:30:00,645.01,651.07,645.0,649.26,17362.0,641.9769,648.0084,641.9669,646.2069,17362.0
2024-12-02 09:35:00,649.26,650.87,648.13,650.16,9442.0,646.2069,647.8093,645.0822,647.1027,9442.0
2024-12-02 09:40:00,650.21,651.56,649.29,650.0,10030.0,647.1524,648.4961,646.2368,646.9434,10030.0
2024-12-02 09:45:00,650.0,651.94,649.28,651.4,23162.0,646.9434,648.8743,646.2268,648.3368,23162.0
2024-12-02 09:50:00,651.99,654.0,651.54,653.26,22357.0,648.9241,650.9246,648.4762,650.1881,22357.0
2024-12-02 09:55:00,653.27,653.27,651.47,652.12,5554.0,650.1981,650.1981,648.4065,649.0535,5554.0
2024-12-02 10:00:00,652.45,653.82,651.64,652.0,13650.0,649.3819,650.7455,648.5757,648.934,13650.0
2024-12-02 10:05:00,651.83,652.32,651.45,651.72,5433.0,648.7648,649.2525,648.3866,648.6553,5433.0
2024-12-02 10:10:00,651.99,652.4,651.73,652.08,5857.0,648.9241,649.3321,648.6653,649.0137,5857.0
2024-12-02 10:15:00,652.2,652.2,649.97,649.97,2536.0,649.1331,649.1331,646.9136,646.9136,2536.0
2024-12-02 10:20:00,649.3,650.11,649.01,649.57,9472.0,646.2467,647.0529,645.9581,646.5155,9472.0
2024-12-02 10:25:00,649.58,650.63,649.57,650.0,5991.0,646.5254,647.5705,646.5155,646.9434,5991.0
2024-12-02 10:30:00,650.0,651.91,650.0,651.29,3219.0,646.9434,648.8444,646.9434,648.2274,3219.0
2024-12-02 10:35:00,651.39,651.86,650.75,651.31,3779.0,648.3269,648.7947,647.6899,648.2473,3779.0
2024-12-02 10:40:00,651.44,651.66,650.64,651.17,4395.0,648.3767,648.5956,647.5804,648.1079,4395.0
2024-12-02 10:45:00,651.0,652.28,650.81,652.0,15919.0,647.9387,649.2127,647.7496,648.934,15919.0
2024-12-02 10:50:00,651.99,652.67,651.72,652.67,10850.0,648.9241,649.6009,648.6553,649.6009,10850.0
2024-12-02 10:55:00,652.87,654.69,652.68,653.42,16198.0,649.7999,651.6114,649.6108,650.3473,16198.0
2024-12-02 11:00:00,653.56,656.41,653.53,656.04,12469.0,650.4867,653.3233,650.4568,652.955,12469.0
2024-12-02 11:05:00,656.04,657.63,655.8,657.63,17894.0,652.955,654.5376,652.7162,654.5376,17894.0
2024-12-02 11:10:00,658.0,658.72,657.38,658.7,10058.0,654.9058,655.6224,654.2887,655.6025,10058.0
2024-12-02 11:15:00,658.99,660.55,658.85,659.44,9408.0,655.8912,657.4438,655.7518,656.339,9408.0
2024-12-02 11:20:00,659.48,662.2,659.47,661.26,4796.0,656.3789,659.0861,656.3689,658.1505,4796.0
2024-12-02 11:25:00,660.85,662.39,660.85,662.23,1438.0,657.7424,659.2752,657.7424,659.1159,1438.0
2024-12-02 11:30:00,662.23,663.37,661.67,662.8,5000.0,659.1159,660.2506,658.5586,659.6832,5000.0
2024-12-02 11:35:00,663.18,666.26,663.12,665.93,4937.0,660.0615,663.127,660.0017,662.7985,4937.0
2024-12-02 11:40:00,665.93,667.56,665.51,667.51,5467.0,662.7985,664.4209,662.3805,664.3711,5467.0
2024-12-02 11:45:00,667.63,668.24,666.76,668.24,6684.0,664.4905,665.0977,663.6246,665.0977,6684.0
2024-12-02 11:50:00,667.9,668.24,666.38,666.78,5368.0,664.7593,665.0977,663.2464,663.6445,5368.0
2024-12-02 11:55:00,666.58,666.6,665.0,665.01,3562.0,663.4455,663.4654,661.8729,661.8828,3562.0
2024-12-02 12:00:00,665.46,665.56,664.22,665.56,3332.0,662.3307,662.4303,661.0966,662.4303,3332.0
2024-12-02 12:05:00,665.34,666.14,664.9,665.52,4430.0,662.2113,663.0075,661.7734,662.3904,4430.0
2024-12-02 12:10:00,665.62,666.69,665.51,666.68,2383.0,662.49,663.5549,662.3805,663.545,2383.0
2024-12-02 12:15:00,666.79,668.01,666.51,668.0,3805.0,663.6545,664.8687,663.3758,664.8588,3805.0
2024-12-02 12:20:00,667.57,669.07,667.56,669.07,2218.0,664.4308,665.9238,664.4209,665.9238,2218.0
2024-12-02 12:25:00,668.72,668.72,667.11,667.11,5210.0,665.5754,665.5754,663.973,663.973,5210.0
2024-12-02 12:30:00,667.2,667.2,665.81,666.07,5975.0,664.0625,664.0625,662.6791,662.9379,5975.0
2024-12-02 12:35:00,665.98,667.83,665.98,667.83,4322.0,662.8483,664.6896,662.8483,664.6896,4322.0
2024-12-02 12:40:00,667.68,668.63,667.67,667.92,1720.0,664.5403,665.4858,664.5303,664.7792,1720.0
2024-12-02 12:45:00,668.29,668.79,668.26,668.5,1692.0,665.1474,665.6451,665.1176,665.3564,1692.0
2024-12-02 12:50:00,668.7,668.86,668.08,668.41,4873.0,665.5555,665.7147,664.9384,665.2669,4873.0
2024-12-02 12:55:00,667.99,668.1,667.43,667.43,2223.0,664.8488,664.9583,664.2915,664.2915,2223.0
2024-12-02 13:00:00,667.13,668.26,666.26,666.48,3262.0,663.9929,665.1176,663.127,663.3459,3262.0
2024-12-02 13:05:00,666.62,666.8,666.03,666.14,4600.0,663.4853,663.6644,662.8981,663.0075,4600.0
2024-12-02 13:10:00,666.28,666.87,665.91,665.91,1218.0,663.1469,663.7341,662.7786,662.7786,1218.0
2024-12-02 13:15:00,665.86,665.86,664.28,664.47,5027.0,662.7289,662.7289,661.1563,661.3454,5027.0
2024-12-02 13:20:00,664.2,665.85,664.08,665.85,3059.0,661.0767,662.7189,660.9572,662.7189,3059.0
2024-12-02 13:25:00,665.83,666.64,665.56,666.08,4000.0,662.699,663.5052,662.4303,662.9478,4000.0
2024-12-02 13:30:00,665.79,666.03,665.31,666.0,1191.0,662.6592,662.8981,662.1814,662.8682,1191.0
2024-12-02 13:35:00,665.79,666.07,665.33,666.07,2000.0,662.6592,662.9379,662.2013,662.9379,2000.0
2024-12-02 13:40:00,666.81,666.93,666.36,666.91,1300.0,663.6744,663.7938,663.2265,663.7739,1300.0
2024-12-02 13:45:00,667.08,667.18,666.82,667.18,300.0,663.9431,664.0426,663.6843,664.0426,300.0
2024-12-02 13:50:00,666.95,667.07,666.24,666.43,4284.0,663.8137,663.9332,663.1071,663.2962,4284.0
2024-12-02 13:55:00,666.16,666.16,665.17,665.17,1412.0,663.0274,663.0274,662.0421,662.0421,1412.0
2024-12-02 14:00:00,665.17,665.82,664.26,665.82,5996.0,662.0421,662.689,661.1364,662.689,5996.0
2024-12-02 14:05:00,665.6,665.92,664.44,664.44,2489.0,662.4701,662.7886,661.3155,661.3155,2489.0
2024-12-02 14:10:00,664.31,664.31,663.47,663.81,2753.0,661.1861,661.1861,660.3501,660.6885,2753.0
2024-12-02 14:15:00,664.2,665.12,663.88,663.99,2600.0,661.0767,661.9923,660.7582,660.8676,2600.0
2024-12-02 14:20:00,663.34,663.45,662.16,662.51,5072.0,660.2207,660.3302,659.0462,659.3946,5072.0
2024-12-02 14:25:00,662.65,663.45,662.4,663.45,3098.0,659.5339,660.3302,659.2851,660.3302,3098.0
2024-12-02 14:30:00,663.44,664.1,663.14,664.1,2973.0,660.3202,660.9771,660.0216,660.9771,2973.0
2024-12-02 14:35:00,664.23,664.24,663.55,664.05,2460.0,661.1065,661.1165,660.4297,660.9274,2460.0
2024-12-02 14:40:00,663.32,664.58,663.31,664.58,1110.0,660.2008,661.4549,660.1908,661.4549,1110.0
2024-12-02 14:45:00,664.58,665.08,664.17,664.65,4967.0,661.4549,661.9525,661.0468,661.5245,4967.0
2024-12-02 14:50:00,664.29,664.56,664.18,664.56,1000.0,661.1662,661.435,661.0568,661.435,1000.0
2024-12-02 14:55:00,664.41,665.28,664.4,665.28,1642.0,661.2857,662.1516,661.2757,662.1516,1642.0
2024-12-02 15:00:00,664.98,664.98,664.21,664.22,1501.0,661.853,661.853,661.0866,661.0966,1501.0
2024-12-02 15:05:00,664.49,665.3,664.49,665.3,1500.0,661.3653,662.1715,661.3653,662.1715,1500.0
2024-12-02 15:10:00,665.32,666.03,664.97,665.28,4655.0,662.1914,662.8981,661.843,662.1516,4655.0
2024-12-02 15:15:00,665.34,665.79,665.22,665.41,3136.0,662.2113,662.6592,662.0919,662.281,3136.0
2024-12-02 15:20:00,665.55,666.58,665.4,666.58,2272.0,662.4203,663.4455,662.271,663.4455,2272.0
2024-12-02 15:25:00,666.69,666.87,666.56,666.85,2322.0,663.5549,663.7341,663.4256,663.7142,2322.0
2024-12-02 15:30:00,666.91,667.23,666.36,666.98,5696.0,663.7739,664.0924,663.2265,663.8436,5696.0
2024-12-02 15:35:00,666.82,668.32,666.73,667.84,13032.0,663.6843,665.1773,663.5948,664.6995,13032.0
2024-12-02 15:40:00,667.74,667.99,667.32,667.92,6428.0,664.6,664.8488,664.182,664.7792,6428.0
2024-12-02 15:45:00,667.8,668.01,667.02,667.02,9470.0,664.6597,664.8687,663.8834,663.8834,9470.0
2024-12-02 15:50:00,666.63,668.01,666.12,667.26,17883.0,663.4952,664.8687,662.9876,664.1223,17883.0
2024-12-02 15:55:00,667.41,667.41,665.62,665.92,36534.0,664.2716,664.2716,662.49,662.7886,36534.0
2024-12-03 09:30:00,661.13,661.78,657.9,659.32,21780.0,658.0211,658.668,654.8063,656.2196,21780.0
2024-12-03 09:35:00,659.91,660.55,656.82,660.43,6033.0,656.8068,657.4438,653.7314,657.3244,6033.0
2024-12-03 09:40:00,661.61,661.74,659.25,661.21,5349.0,658.4988,658.6282,656.1499,658.1007,5349.0
2024-12-03 09:45:00,661.29,661.94,660.52,661.93,13078.0,658.1803,658.8273,657.414,658.8173,13078.0
2024-12-03 09:50:00,660.8,663.19,660.79,661.25,5850.0,657.6926,660.0714,657.6827,658.1405,5850.0
2024-12-03 09:55:00,661.25,661.92,660.2,661.64,10830.0,658.1405,658.8074,657.0955,658.5287,10830.0
2024-12-03 10:00:00,661.92,661.92,659.93,661.56,21653.0,658.8074,658.8074,656.8267,658.4491,21653.0
2024-12-03 10:05:00,661.56,661.79,660.14,660.38,11143.0,658.4491,658.678,657.0357,657.2746,11143.0
2024-12-03 10:10:00,660.54,661.97,660.0,661.37,4873.0,657.4339,658.8571,656.8964,658.26,4873.0
2024-12-03 10:15:00,661.37,663.98,661.15,663.03,6318.0,658.26,660.8577,658.041,659.9122,6318.0
2024-12-03 10:20:00,663.24,664.69,662.4,663.89,2700.0,660.1212,661.5644,659.2851,660.7681,2700.0
2024-12-03 10:25:00,663.9,664.64,663.03,664.61,3766.0,660.7781,661.5146,659.9122,661.4847,3766.0
2024-12-03 10:30:00,664.37,665.52,664.37,665.04,5187.0,661.2459,662.3904,661.2459,661.9127,5187.0
2024-12-03 10:35:00,665.22,665.56,663.96,664.36,4643.0,662.0919,662.4303,660.8378,661.2359,4643.0
2024-12-03 10:40:00,664.14,664.99,663.78,664.26,4412.0,661.0169,661.8629,660.6586,661.1364,4412.0
2024-12-03 10:45:00,664.61,665.5,664.06,664.89,4400.0,661.4847,662.3705,660.9373,661.7634,4400.0
2024-12-03 10:50:00,664.86,664.91,661.98,662.28,5848.0,661.7336,661.7833,658.8671,659.1657,5848.0
2024-12-03 10:55:00,662.46,663.96,661.61,663.47,4967.0,659.3448,660.8378,658.4988,660.3501,4967.0
2024-12-03 11:00:00,663.38,663.41,662.67,663.18,3747.0,660.2605,660.2904,659.5539,660.0615,3747.0
2024-12-03 11:05:00,662.91,663.17,662.54,662.58,4716.0,659.7927,660.0515,659.4245,659.4643,4716.0
2024-12-03 11:10:00,662.58,662.79,661.92,662.46,5211.0,659.4643,659.6733,658.8074,659.3448,5211.0
2024-12-03 11:15:00,662.14,662.55,661.96,662.31,10222.0,659.0263,659.4344,658.8472,659.1955,10222.0
2024-12-03 11:20:00,662.26,662.73,662.22,662.51,2601.0,659.1458,659.6136,659.106,659.3946,2601.0
2024-12-03 11:25:00,662.33,665.29,662.33,664.16,14174.0,659.2155,662.1615,659.2155,661.0368,14174.0
2024-12-03 11:30:00,664.44,665.69,664.44,665.29,4725.0,661.3155,662.5597,661.3155,662.1615,4725.0
2024-12-03 11:35:00,665.36,665.46,663.53,663.91,4100.0,662.2312,662.3307,660.4098,660.788,4100.0
2024-12-03 11:40:00,664.51,664.51,663.32,663.37,7509.0,661.3852,661.3852,660.2008,660.2506,7509.0
2024-12-03 11:45:00,663.52,664.79,663.3,664.79,2705.0,660.3999,661.6639,660.1809,661.6639,2705.0
2024-12-03 11:50:00,664.62,666.04,664.62,666.04,2386.0,661.4947,662.908,661.4947,662.908,2386.0
2024-12-03 11:55:00,666.64,666.87,665.98,666.01,1719.0,663.5052,663.7341,662.8483,662.8781,1719.0
2024-12-03 12:00:00,665.78,666.01,665.6,666.01,1683.0,662.6492,662.8781,662.4701,662.8781,1683.0
2024-12-03 12:05:00,666.3,666.8,665.81,666.17,6171.0,663.1668,663.6644,662.6791,663.0374,6171.0
2024-12-03 12:10:00,666.21,666.39,665.94,666.12,3587.0,663.0772,663.2564,662.8085,662.9876,3587.0
2024-12-03 12:15:00,666.14,667.18,666.14,667.18,1744.0,663.0075,664.0426,663.0075,664.0426,1744.0
2024-12-03 12:20:00,666.67,667.18,666.56,666.89,3296.0,663.535,664.0426,663.4256,663.754,3296.0
2024-12-03 12:25:00,666.9,667.15,665.66,665.93,7754.0,663.764,664.0128,662.5298,662.7985,7754.0
2024-12-03 12:30:00,666.08,666.94,665.39,666.71,7015.0,662.9478,663.8038,662.2611,663.5749,7015.0
2024-12-03 12:35:00,666.72,666.74,665.86,666.5,4170.0,663.5848,663.6047,662.7289,663.3658,4170.0
2024-12-03 12:40:00,666.5,666.5,663.41,663.77,30368.0,663.3658,663.3658,660.2904,660.6487,30368.0
2024-12-03 12:45:00,663.78,664.33,661.33,663.72,45682.0,660.6586,661.206,658.2202,660.5989,45682.0
2024-12-03 12:50:00,664.0,664.16,662.0,662.55,19622.0,660.8776,661.0368,658.887,659.4344,19622.0
2024-12-03 12:55:00,662.25,663.68,662.25,663.01,8820.0,659.1358,660.5591,659.1358,659.8923,8820.0
2024-12-03 13:00:00,662.96,663.44,662.0,662.99,14839.0,659.8425,660.3202,658.887,659.8723,14839.0
2024-12-03 13:05:00,662.95,663.37,662.51,663.37,1903.0,659.8325,660.2506,659.3946,660.2506,1903.0
2024-12-03 13:10:00,663.71,663.71,663.15,663.41,1000.0,660.589,660.589,660.0316,660.2904,1000.0
2024-12-03 13:15:00,663.45,664.69,663.42,664.69,3552.0,660.3302,661.5644,660.3003,661.5644,3552.0
2024-12-03 13:20:00,665.34,665.54,664.75,665.07,2558.0,662.2113,662.4104,661.6241,661.9426,2558.0
2024-12-03 13:25:00,665.07,665.66,663.92,664.03,3416.0,661.9426,662.5298,660.798,660.9075,3416.0
2024-12-03 13:30:00,663.7,664.4,662.87,662.87,5355.0,660.579,661.2757,659.7529,659.7529,5355.0
2024-12-03 13:35:00,662.71,663.29,662.25,662.5,9623.0,659.5937,660.1709,659.1358,659.3847,9623.0
2024-12-03 13:40:00,662.5,662.77,662.25,662.56,6787.0,659.3847,659.6534,659.1358,659.4444,6787.0
2024-12-03 13:45:00,662.57,662.84,662.25,662.5,3000.0,659.4543,659.7231,659.1358,659.3847,3000.0
2024-12-03 13:50:00,662.94,663.69,662.93,663.69,1300.0,659.8226,660.5691,659.8126,660.5691,1300.0
2024-12-03 13:55:00,663.95,664.26,663.05,663.74,2290.0,660.8278,661.1364,659.9321,660.6188,2290.0
2024-12-03 14:00:00,663.87,664.17,663.37,663.38,4559.0,660.7482,661.0468,660.2506,660.2605,4559.0
2024-12-03 14:05:00,663.33,663.81,663.17,663.8,1300.0,660.2107,660.6885,660.0515,660.6785,1300.0
2024-12-03 14:10:00,663.59,663.71,662.76,663.05,3905.0,660.4695,660.589,659.6434,659.9321,3905.0
2024-12-03 14:15:00,662.79,663.07,662.52,662.89,3248.0,659.6733,659.952,659.4046,659.7728,3248.0
2024-12-03 14:20:00,663.01,664.08,662.66,664.08,8587.0,659.8923,660.9572,659.5439,660.9572,8587.0
2024-12-03 14:25:00,663.95,663.95,662.81,663.19,6252.0,660.8278,660.8278,659.6932,660.0714,6252.0
2024-12-03 14:30:00,663.33,663.61,663.33,663.38,1540.0,660.2107,660.4894,660.2107,660.2605,1540.0
2024-12-03 14:35:00,663.63,664.19,663.52,664.14,3693.0,660.5093,661.0667,660.3999,661.0169,3693.0
2024-12-03 14:40:00,664.15,664.21,663.77,664.0,7095.0,661.0269,661.0866,660.6487,660.8776,7095.0
2024-12-03 14:45:00,663.64,663.65,663.07,663.5,3253.0,660.5193,660.5292,659.952,660.3799,3253.0
2024-12-03 14:50:00,663.06,663.69,663.05,663.55,2382.0,659.942,660.5691,659.9321,660.4297,2382.0
2024-12-03 14:55:00,663.32,663.71,663.3,663.54,5589.0,660.2008,660.589,660.1809,660.4198,5589.0
2024-12-03 15:00:00,663.82,664.31,663.61,664.05,10839.0,660.6984,661.1861,660.4894,660.9274,10839.0
2024-12-03 15:05:00,664.04,664.22,663.36,663.5,4965.0,660.9174,661.0966,660.2406,660.3799,4965.0
2024-12-03 15:10:00,663.3,663.92,663.09,663.72,3477.0,660.1809,660.798,659.9719,660.5989,3477.0
2024-12-03 15:15:00,663.89,664.12,663.35,664.0,18223.0,660.7681,660.997,660.2307,660.8776,18223.0
2024-12-03 15:20:00,664.23,664.3,663.74,664.22,5946.0,661.1065,661.1762,660.6188,661.0966,5946.0
2024-12-03 15:25:00,664.23,664.74,664.0,664.0,10776.0,661.1065,661.6141,660.8776,660.8776,10776.0
2024-12-03 15:30:00,664.14,664.23,663.79,664.1,18953.0,661.0169,661.1065,660.6686,660.9771,18953.0
2024-12-03 15:35:00,664.19,664.3,662.79,663.71,19014.0,661.0667,661.1762,659.6733,660.589,19014.0
2024-12-03 15:40:00,663.57,663.57,662.25,662.46,5372.0,660.4496,660.4496,659.1358,659.3448,5372.0
2024-12-03 15:45:00,662.59,663.23,662.21,663.23,16797.0,659.4742,660.1112,659.096,660.1112,16797.0
2024-12-03 15:50:00,663.11,664.9,662.9,664.8,10809.0,659.9918,661.7734,659.7828,661.6738,10809.0
2024-12-03 15:55:00,664.9,666.28,664.76,665.71,25348.0,661.7734,663.1469,661.634,662.5796,25348.0
2024-12-04 09:30:00,670.18,670.5,662.0,663.19,21188.0,667.0285,667.347,658.887,660.0714,21188.0
2024-12-04 09:35:00,663.48,663.48,655.67,656.72,52085.0,660.36,660.36,652.5868,653.6318,52085.0
2024-12-04 09:40:00,657.81,659.35,655.9,659.35,27115.0,654.7167,656.2495,652.8157,656.2495,27115.0
2024-12-04 09:45:00,659.96,662.17,657.75,661.38,21621.0,656.8566,659.0562,654.657,658.2699,21621.0
2024-12-04 09:50:00,661.68,662.0,659.33,660.37,4150.0,658.5685,658.887,656.2296,657.2647,4150.0
2024-12-04 09:55:00,660.55,660.55,659.0,660.26,11313.0,657.4438,657.4438,655.9011,657.1552,11313.0
2024-12-04 10:00:00,659.96,661.71,659.03,661.71,5302.0,656.8566,658.5984,655.931,658.5984,5302.0
2024-12-04 10:05:00,661.5,663.5,661.45,661.46,13669.0,658.3894,660.3799,658.3396,658.3495,13669.0
2024-12-04 10:10:00,662.33,663.79,661.45,661.91,4658.0,659.2155,660.6686,658.3396,658.7974,4658.0
2024-12-04 10:15:00,662.5,662.5,661.34,662.0,2690.0,659.3847,659.3847,658.2301,658.887,2690.0
2024-12-04 10:20:00,662.72,663.38,662.72,662.98,2300.0,659.6036,660.2605,659.6036,659.8624,2300.0
2024-12-04 10:25:00,663.06,663.62,662.43,663.45,3430.0,659.942,660.4994,659.315,660.3302,3430.0
2024-12-04 10:30:00,663.9,664.42,663.43,664.36,2909.0,660.7781,661.2956,660.3103,661.2359,2909.0
2024-12-04 10:35:00,664.43,666.33,664.41,666.33,8119.0,661.3056,663.1966,661.2857,663.1966,8119.0
2024-12-04 10:40:00,666.33,667.87,666.08,666.8,7367.0,663.1966,664.7294,662.9478,663.6644,7367.0
2024-12-04 10:45:00,667.01,667.37,665.74,665.87,4000.0,663.8734,664.2318,662.6094,662.7388,4000.0
2024-12-04 10:50:00,665.98,666.13,665.07,665.62,2804.0,662.8483,662.9976,661.9426,662.49,2804.0
2024-12-04 10:55:00,665.51,667.46,665.37,667.23,7130.0,662.3805,664.3213,662.2412,664.0924,7130.0
2024-12-04 11:00:00,667.25,668.58,666.82,668.09,8589.0,664.1123,665.4361,663.6843,664.9484,8589.0
2024-12-04 11:05:00,668.19,669.04,667.97,668.14,3034.0,665.0479,665.8939,664.8289,664.9981,3034.0
2024-12-04 11:10:00,668.14,668.58,667.22,667.32,6771.0,664.9981,665.4361,664.0825,664.182,6771.0
2024-12-04 11:15:00,666.67,667.24,666.26,667.24,9171.0,663.535,664.1024,663.127,664.1024,9171.0
2024-12-04 11:20:00,666.85,668.4,666.85,667.34,38987.0,663.7142,665.2569,663.7142,664.2019,38987.0
2024-12-04 11:25:00,667.34,669.09,666.75,668.51,14689.0,664.2019,665.9437,663.6147,665.3664,14689.0
2024-12-04 11:30:00,668.5,668.88,667.99,668.88,2807.0,665.3564,665.7346,664.8488,665.7346,2807.0
2024-12-04 11:35:00,668.86,668.86,667.5,667.5,2018.0,665.7147,665.7147,664.3611,664.3611,2018.0
2024-12-04 11:40:00,667.82,667.9,666.75,666.78,9786.0,664.6796,664.7593,663.6147,663.6445,9786.0
2024-12-04 11:45:00,667.0,668.36,666.75,668.36,5190.0,663.8635,665.2171,663.6147,665.2171,5190.0
2024-12-04 11:50:00,668.41,668.88,667.51,667.74,2794.0,665.2669,665.7346,664.3711,664.6,2794.0
2024-12-04 11:55:00,667.79,668.51,667.71,667.73,1580.0,664.6498,665.3664,664.5702,664.5901,1580.0
2024-12-04 12:00:00,668.06,668.06,667.29,667.29,1696.0,664.9185,664.9185,664.1521,664.1521,1696.0
2024-12-04 12:05:00,667.38,667.64,666.75,666.86,3700.0,664.2417,664.5005,663.6147,663.7241,3700.0
2024-12-04 12:10:00,667.16,667.68,666.5,667.0,12127.0,664.0227,664.5403,663.3658,663.8635,12127.0
2024-12-04 12:15:00,667.06,667.27,666.26,666.98,9258.0,663.9232,664.1322,663.127,663.8436,9258.0
2024-12-04 12:20:00,666.85,667.38,666.37,667.0,71062.0,663.7142,664.2417,663.2365,663.8635,71062.0
2024-12-04 12:25:00,667.15,667.15,664.32,665.61,8306.0,664.0128,664.0128,661.1961,662.48,8306.0
2024-12-04 12:30:00,665.85,666.0,664.12,665.0,37267.0,662.7189,662.8682,660.997,661.8729,37267.0
2024-12-04 12:35:00,665.08,667.13,665.08,666.08,11672.0,661.9525,663.9929,661.9525,662.9478,11672.0
2024-12-04 12:40:00,666.54,666.54,665.49,665.74,32691.0,663.4057,663.4057,662.3606,662.6094,32691.0
2024-12-04 12:45:00,664.61,664.82,664.41,664.44,1100.0,661.4847,661.6937,661.2857,661.3155,1100.0
2024-12-04 12:50:00,664.55,664.68,663.17,664.68,5208.0,661.425,661.5544,660.0515,661.5544,5208.0
2024-12-04 12:55:00,664.79,665.14,664.71,664.72,700.0,661.6639,662.0122,661.5843,661.5942,700.0
2024-12-04 13:00:00,664.94,665.1,664.57,664.6,3325.0,661.8132,661.9724,661.4449,661.4748,3325.0
2024-12-04 13:05:00,664.66,666.0,664.57,665.35,5988.0,661.5345,662.8682,661.4449,662.2212,5988.0
2024-12-04 13:10:00,665.39,665.9,664.81,665.16,4461.0,662.2611,662.7687,661.6838,662.0321,4461.0
2024-12-04 13:15:00,665.15,665.52,664.8,664.8,4900.0,662.0222,662.3904,661.6738,661.6738,4900.0
2024-12-04 13:20:00,665.1,665.1,664.1,664.49,3128.0,661.9724,661.9724,660.9771,661.3653,3128.0
2024-12-04 13:25:00,664.2,664.38,663.9,663.9,4588.0,661.0767,661.2558,660.7781,660.7781,4588.0
2024-12-04 13:30:00,663.82,663.82,663.3,663.55,1160.0,660.6984,660.6984,660.1809,660.4297,1160.0
2024-12-04 13:35:00,663.6,663.86,662.32,662.58,9264.0,660.4795,660.7383,659.2055,659.4643,9264.0
2024-12-04 13:40:00,662.61,662.63,662.0,662.55,2917.0,659.4941,659.514,658.887,659.4344,2917.0
2024-12-04 13:45:00,662.52,663.4,662.52,663.29,2655.0,659.4046,660.2804,659.4046,660.1709,2655.0
2024-12-04 13:50:00,663.73,664.1,663.65,664.03,1200.0,660.6089,660.9771,660.5292,660.9075,1200.0
2024-12-04 13:55:00,664.03,664.68,664.03,664.13,2419.0,660.9075,661.5544,660.9075,661.007,2419.0
2024-12-04 14:00:00,663.95,664.57,663.84,664.32,900.0,660.8278,661.4449,660.7183,661.1961,900.0
2024-12-04 14:05:00,664.21,664.21,663.33,663.37,2393.0,661.0866,661.0866,660.2107,660.2506,2393.0
2024-12-04 14:10:00,663.6,663.6,662.31,663.15,2675.0,660.4795,660.4795,659.1955,660.0316,2675.0
2024-12-04 14:15:00,663.12,664.32,663.12,664.32,1934.0,660.0017,661.1961,660.0017,661.1961,1934.0
2024-12-04 14:20:00,664.26,664.27,663.04,663.73,2303.0,661.1364,661.1463,659.9221,660.6089,2303.0
2024-12-04 14:25:00,663.31,663.43,661.0,661.32,5036.0,660.1908,660.3103,657.8917,658.2102,5036.0
2024-12-04 14:30:00,661.12,663.95,661.05,663.89,6206.0,658.0111,660.8278,657.9415,660.7681,6206.0
2024-12-04 14:35:00,663.81,663.93,663.65,663.92,700.0,660.6885,660.8079,660.5292,660.798,700.0
2024-12-04 14:40:00,663.73,664.08,663.46,663.82,1500.0,660.6089,660.9572,660.3401,660.6984,1500.0
2024-12-04 14:45:00,663.51,664.23,663.34,664.23,1801.0,660.3899,661.1065,660.2207,661.1065,1801.0
2024-12-04 14:50:00,663.96,664.23,663.43,663.56,2043.0,660.8378,661.1065,660.3103,660.4397,2043.0
2024-12-04 14:55:00,663.6,663.6,663.29,663.51,600.0,660.4795,660.4795,660.1709,660.3899,600.0
2024-12-04 15:00:00,663.24,663.63,662.71,663.63,3581.0,660.1212,660.5093,659.5937,660.5093,3581.0
2024-12-04 15:05:00,663.56,664.15,663.46,664.15,1700.0,660.4397,661.0269,660.3401,661.0269,1700.0
2024-12-04 15:10:00,664.21,664.29,663.6,663.75,2746.0,661.0866,661.1662,660.4795,660.6288,2746.0
2024-12-04 15:15:00,663.73,664.0,663.58,664.0,3022.0,660.6089,660.8776,660.4596,660.8776,3022.0
2024-12-04 15:20:00,664.0,664.37,663.89,664.26,3125.0,660.8776,661.2459,660.7681,661.1364,3125.0
2024-12-04 15:25:00,664.26,664.88,663.9,664.56,3096.0,661.1364,661.7535,660.7781,661.435,3096.0
2024-12-04 15:30:00,664.98,666.29,664.98,666.1,5756.0,661.853,663.1568,661.853,662.9677,5756.0
2024-12-04 15:35:00,666.12,666.18,665.27,666.14,15610.0,662.9876,663.0473,662.1416,663.0075,15610.0
2024-12-04 15:40:00,666.23,668.23,665.78,668.23,16120.0,663.0971,665.0877,662.6492,665.0877,16120.0
2024-12-04 15:45:00,668.31,668.32,666.88,667.2,31857.0,665.1673,665.1773,663.7441,664.0625,31857.0
2024-12-04 15:50:00,667.42,667.82,666.63,667.19,31541.0,664.2815,664.6796,663.4952,664.0526,31541.0
2024-12-04 15:55:00,666.99,668.42,665.44,666.14,54049.0,663.8535,665.2768,662.3108,663.0075,54049.0
2024-12-05 09:30:00,660.38,662.92,657.48,658.39,26152.0,657.2746,659.8027,654.3883,655.294,26152.0
2024-12-05 09:35:00,659.44,660.25,657.0,657.26,7470.0,656.339,657.1452,653.9105,654.1693,7470.0
2024-12-05 09:40:00,657.93,659.13,657.6,658.74,5289.0,654.8361,656.0305,654.5077,655.6423,5289.0
2024-12-05 09:45:00,658.83,658.9,656.34,656.58,3656.0,655.7319,655.8016,653.2536,653.4925,3656.0
2024-12-05 09:50:00,656.1,657.49,655.02,655.25,11303.0,653.0147,654.3982,651.9398,652.1687,11303.0
2024-12-05 09:55:00,655.25,655.26,651.55,651.56,12103.0,652.1687,652.1787,648.4861,648.4961,12103.0
2024-12-05 10:00:00,651.56,654.22,650.53,654.22,21288.0,648.4961,651.1436,647.4709,651.1436,21288.0
2024-12-05 10:05:00,653.46,653.56,651.38,652.5,8376.0,650.3872,650.4867,648.3169,649.4317,8376.0
2024-12-05 10:10:00,652.5,652.98,651.19,651.19,3027.0,649.4317,649.9094,648.1278,648.1278,3027.0
2024-12-05 10:15:00,651.13,652.76,650.83,652.54,11459.0,648.0681,649.6905,647.7695,649.4715,11459.0
2024-12-05 10:20:00,652.54,652.89,651.09,651.24,6502.0,649.4715,649.8198,648.0283,648.1776,6502.0
2024-12-05 10:25:00,651.59,653.12,651.45,653.12,2947.0,648.526,650.0488,648.3866,650.0488,2947.0
2024-12-05 10:30:00,652.54,653.5,651.9,651.9,5995.0,649.4715,650.427,648.8345,648.8345,5995.0
2024-12-05 10:35:00,651.86,651.98,649.87,650.42,2360.0,648.7947,648.9141,646.814,647.3615,2360.0
2024-12-05 10:40:00,650.42,650.55,648.0,650.0,3515.0,647.3615,647.4908,644.9528,646.9434,3515.0
2024-12-05 10:45:00,650.25,650.9,649.0,649.01,2488.0,647.1923,647.8392,645.9481,645.9581,2488.0
2024-12-05 10:50:00,648.29,649.22,647.99,649.22,2300.0,645.2415,646.1671,644.9429,646.1671,2300.0
2024-12-05 10:55:00,648.82,649.96,648.27,649.59,3237.0,645.769,646.9036,645.2216,646.5354,3237.0
2024-12-05 11:00:00,649.26,650.84,648.98,650.13,3438.0,646.2069,647.7795,645.9282,647.0728,3438.0
2024-12-05 11:05:00,649.82,650.13,649.82,650.08,1300.0,646.7643,647.0728,646.7643,647.0231,1300.0
2024-12-05 11:10:00,649.8,650.69,649.08,649.09,3293.0,646.7444,647.6302,646.0278,646.0377,3293.0
2024-12-05 11:15:00,649.88,650.59,649.87,650.17,1804.0,646.824,647.5307,646.814,647.1126,1804.0
2024-12-05 11:20:00,649.99,649.99,649.0,649.2,3100.0,646.9335,646.9335,645.9481,646.1472,3100.0
2024-12-05 11:25:00,649.47,650.18,648.99,649.18,2409.0,646.4159,647.1226,645.9382,646.1273,2409.0
2024-12-05 11:30:00,649.89,650.25,649.8,649.85,968.0,646.8339,647.1923,646.7444,646.7941,968.0
2024-12-05 11:35:00,650.18,650.18,649.56,649.57,1144.0,647.1226,647.1226,646.5055,646.5155,1144.0
2024-12-05 11:40:00,649.16,649.16,647.34,647.34,4339.0,646.1074,646.1074,644.2959,644.2959,4339.0
2024-12-05 11:45:00,647.41,648.0,647.0,647.89,3844.0,644.3656,644.9528,643.9575,644.8434,3844.0
2024-12-05 11:50:00,647.73,648.37,647.73,647.75,3063.0,644.6841,645.3211,644.6841,644.704,3063.0
2024-12-05 11:55:00,648.02,649.24,648.02,649.07,1503.0,644.9727,646.187,644.9727,646.0178,1503.0
2024-12-05 12:00:00,649.3,650.07,649.08,649.93,3417.0,646.2467,647.0131,646.0278,646.8738,3417.0
2024-12-05 12:05:00,649.88,650.4,649.53,650.39,1049.0,646.824,647.3416,646.4756,647.3316,1049.0
2024-12-05 12:10:00,650.41,651.05,650.18,650.32,4309.0,647.3515,647.9885,647.1226,647.2619,4309.0
2024-12-05 12:15:00,650.35,651.51,650.27,651.51,2253.0,647.2918,648.4463,647.2122,648.4463,2253.0
2024-12-05 12:20:00,651.4,651.4,650.04,650.22,2884.0,648.3368,648.3368,646.9832,647.1624,2884.0
2024-12-05 12:25:00,650.54,650.9,649.37,649.37,4267.0,647.4809,647.8392,646.3164,646.3164,4267.0
2024-12-05 12:30:00,649.52,649.62,648.76,649.08,2874.0,646.4657,646.5652,645.7093,646.0278,2874.0
2024-12-05 12:35:00,649.09,649.74,649.09,649.27,3808.0,646.0377,646.6847,646.0377,646.2169,3808.0
2024-12-05 12:40:00,649.26,649.26,648.2,648.2,2598.0,646.2069,646.2069,645.1519,645.1519,2598.0
2024-12-05 12:45:00,648.48,648.76,648.46,648.63,2849.0,645.4306,645.7093,645.4107,645.5799,2849.0
2024-12-05 12:50:00,648.58,649.16,648.53,648.97,7523.0,645.5301,646.1074,645.4803,645.9183,7523.0
2024-12-05 12:55:00,648.97,649.08,648.64,648.89,2410.0,645.9183,646.0278,645.5898,645.8387,2410.0
2024-12-05 13:00:00,648.39,648.89,647.34,647.34,1900.0,645.341,645.8387,644.2959,644.2959,1900.0
2024-12-05 13:05:00,647.55,647.73,646.9,647.21,4593.0,644.505,644.6841,643.858,644.1666,4593.0
2024-12-05 13:10:00,647.17,647.69,646.93,647.69,5819.0,644.1267,644.6443,643.8879,644.6443,5819.0
2024-12-05 13:15:00,647.69,647.87,646.93,646.93,3148.0,644.6443,644.8234,643.8879,643.8879,3148.0
2024-12-05 13:20:00,646.49,646.49,645.39,645.65,1433.0,643.4499,643.4499,642.3551,642.6139,1433.0
2024-12-05 13:25:00,645.65,646.06,645.39,645.83,1984.0,642.6139,643.022,642.3551,642.793,1984.0
2024-12-05 13:30:00,645.77,646.0,645.21,646.0,2062.0,642.7333,642.9622,642.176,642.9622,2062.0
2024-12-05 13:35:00,647.0,647.13,646.29,647.13,2724.0,643.9575,644.0869,643.2509,644.0869,2724.0
2024-12-05 13:40:00,646.9,647.13,646.33,646.5,2569.0,643.858,644.0869,643.2907,643.4599,2569.0
2024-12-05 13:45:00,646.42,646.42,645.5,645.5,3105.0,643.3803,643.3803,642.4646,642.4646,3105.0
2024-12-05 13:50:00,645.0,645.24,644.74,645.24,1300.0,641.9669,642.2058,641.7082,642.2058,1300.0
2024-12-05 13:55:00,645.52,645.53,644.78,645.16,1196.0,642.4845,642.4945,641.748,642.1262,1196.0
2024-12-05 14:00:00,645.26,645.41,643.64,644.07,3074.0,642.2257,642.375,640.6133,641.0413,3074.0
2024-12-05 14:05:00,644.3,644.3,643.35,644.15,1900.0,641.2702,641.2702,640.3247,641.1209,1900.0
2024-12-05 14:10:00,644.18,644.22,643.62,643.95,5677.0,641.1508,641.1906,640.5934,640.9219,5677.0
2024-12-05 14:15:00,644.2,645.21,643.65,644.71,6414.0,641.1707,642.176,640.6233,641.6783,6414.0
2024-12-05 14:20:00,645.05,645.05,644.44,644.44,2200.0,642.0167,642.0167,641.4096,641.4096,2200.0
2024-12-05 14:25:00,644.43,644.43,642.91,642.91,2520.0,641.3996,641.3996,639.8868,639.8868,2520.0
2024-12-05 14:30:00,642.7,643.41,642.21,642.21,5112.0,639.6778,640.3844,639.1901,639.1901,5112.0
2024-12-05 14:35:00,642.04,642.29,641.5,642.29,1616.0,639.0209,639.2697,638.4834,639.2697,1616.0
2024-12-05 14:40:00,641.91,642.51,641.57,642.05,2646.0,638.8915,639.4887,638.5531,639.0308,2646.0
2024-12-05 14:45:00,642.58,643.2,642.15,643.2,2619.0,639.5583,640.1754,639.1303,640.1754,2619.0
2024-12-05 14:50:00,643.18,643.18,642.54,642.76,6607.0,640.1555,640.1555,639.5185,639.7375,6607.0
2024-12-05 14:55:00,642.55,644.15,642.55,644.15,4586.0,639.5285,641.1209,639.5285,641.1209,4586.0
2024-12-05 15:00:00,644.42,644.66,643.92,644.64,2096.0,641.3897,641.6285,640.892,641.6086,2096.0
2024-12-05 15:05:00,644.42,645.21,643.95,644.61,3933.0,641.3897,642.176,640.9219,641.5788,3933.0
2024-12-05 15:10:00,644.29,644.29,643.49,643.77,3975.0,641.2603,641.2603,640.464,640.7427,3975.0
2024-12-05 15:15:00,644.05,644.05,643.16,643.29,4397.0,641.0214,641.0214,640.1356,640.265,4397.0
2024-12-05 15:20:00,643.07,643.51,642.85,643.01,4502.0,640.046,640.4839,639.8271,639.9863,4502.0
2024-12-05 15:25:00,642.85,643.01,642.58,642.69,4023.0,639.8271,639.9863,639.5583,639.6678,4023.0
2024-12-05 15:30:00,642.73,642.73,641.39,642.06,2875.0,639.7076,639.7076,638.3739,639.0408,2875.0
2024-12-05 15:35:00,642.0,643.07,641.62,642.55,7162.0,638.9811,640.046,638.6028,639.5285,7162.0
2024-12-05 15:40:00,642.34,642.83,642.07,642.46,4226.0,639.3195,639.8071,639.0507,639.4389,4226.0
2024-12-05 15:45:00,642.42,642.42,641.51,641.67,8563.0,639.3991,639.3991,638.4934,638.6526,8563.0
2024-12-05 15:50:00,642.1,643.37,641.91,642.69,17862.0,639.0806,640.3446,638.8915,639.6678,17862.0
2024-12-05 15:55:00,642.62,643.79,642.6,642.61,29762.0,639.5981,640.7626,639.5782,639.5882,29762.0
2024-12-06 09:30:00,641.15,643.13,639.93,640.92,12656.0,638.135,640.1057,636.9208,637.9061,12656.0
2024-12-06 09:35:00,640.75,643.09,638.91,639.93,5782.0,637.7369,640.0659,635.9056,636.9208,5782.0
2024-12-06 09:40:00,639.52,640.07,638.18,640.07,4529.0,636.5127,637.0601,635.179,637.0601,4529.0
2024-12-06 09:45:00,640.02,640.51,639.6,639.61,8819.0,637.0104,637.4981,636.5923,636.6023,8819.0
2024-12-06 09:50:00,639.93,642.13,639.54,641.61,3502.0,636.9208,639.1104,636.5326,638.5929,3502.0
2024-12-06 09:55:00,641.69,641.69,640.31,640.37,1997.0,638.6725,638.6725,637.299,637.3587,1997.0
2024-12-06 10:00:00,641.57,644.61,641.24,644.56,7211.0,638.5531,641.5788,638.2246,641.529,7211.0
2024-12-06 10:05:00,644.35,644.61,644.04,644.17,3515.0,641.32,641.5788,641.0115,641.1408,3515.0
2024-12-06 10:10:00,644.08,645.56,644.08,644.69,2072.0,641.0513,642.5243,641.0513,641.6584,2072.0
2024-12-06 10:15:00,644.7,645.95,644.47,645.11,2120.0,641.6684,642.9125,641.4394,642.0764,2120.0
2024-12-06 10:20:00,644.49,645.34,644.48,644.93,800.0,641.4593,642.3053,641.4494,641.8973,800.0
2024-12-06 10:25:00,644.23,645.64,643.72,645.12,6614.0,641.2006,642.6039,640.693,642.0864,6614.0
2024-12-06 10:30:00,645.15,646.47,644.6,645.86,2562.0,642.1162,643.43,641.5688,642.8229,2562.0
2024-12-06 10:35:00,646.57,648.62,646.57,648.3,1407.0,643.5296,645.5699,643.5296,645.2514,1407.0
2024-12-06 10:40:00,648.52,648.52,647.24,648.22,2000.0,645.4704,645.4704,644.1964,645.1718,2000.0
2024-12-06 10:45:00,648.59,650.71,648.59,650.2,4028.0,645.5401,647.6501,645.5401,647.1425,4028.0
2024-12-06 10:50:00,649.78,649.78,648.48,649.0,900.0,646.7245,646.7245,645.4306,645.9481,900.0
2024-12-06 10:55:00,648.55,649.9,648.55,648.75,2286.0,645.5002,646.8439,645.5002,645.6993,2286.0
2024-12-06 11:00:00,648.38,648.8,647.39,648.1,1283.0,645.331,645.7491,644.3457,645.0524,1283.0
2024-12-06 11:05:00,648.69,648.69,646.91,647.31,2619.0,645.6396,645.6396,643.868,644.2661,2619.0
2024-12-06 11:10:00,647.31,647.31,645.76,646.29,4648.0,644.2661,644.2661,642.7234,643.2509,4648.0
2024-12-06 11:15:00,646.42,647.14,645.76,647.05,2608.0,643.3803,644.0969,642.7234,644.0073,2608.0
2024-12-06 11:20:00,646.45,647.76,646.45,647.35,3132.0,643.4101,644.714,643.4101,644.3059,3132.0
2024-12-06 11:25:00,647.66,648.59,647.17,648.5,7956.0,644.6144,645.5401,644.1267,645.4505,7956.0
2024-12-06 11:30:00,647.84,648.03,647.74,648.03,800.0,644.7936,644.9827,644.6941,644.9827,800.0
2024-12-06 11:35:00,647.73,647.73,647.67,647.68,300.0,644.6841,644.6841,644.6244,644.6343,300.0
2024-12-06 11:40:00,647.62,647.62,646.84,647.06,1600.0,644.5746,644.5746,643.7983,644.0173,1600.0
2024-12-06 11:45:00,647.13,647.17,647.13,647.17,300.0,644.0869,644.1267,644.0869,644.1267,300.0
2024-12-06 11:50:00,647.2,648.03,647.19,647.37,1970.0,644.1566,644.9827,644.1466,644.3258,1970.0
2024-12-06 11:55:00,647.44,648.21,647.43,647.88,1598.0,644.3955,645.1618,644.3855,644.8334,1598.0
2024-12-06 12:00:00,648.38,649.12,648.37,648.44,550.0,645.331,646.0676,645.3211,645.3908,550.0
2024-12-06 12:05:00,648.61,648.61,648.16,648.17,300.0,645.56,645.56,645.1121,645.122,300.0
2024-12-06 12:10:00,648.15,648.37,647.43,648.37,2297.0,645.1021,645.3211,644.3855,645.3211,2297.0
2024-12-06 12:15:00,648.87,649.25,648.32,648.32,1378.0,645.8187,646.197,645.2713,645.2713,1378.0
2024-12-06 12:20:00,648.0,648.6,647.87,648.6,1400.0,644.9528,645.55,644.8234,645.55,1400.0
2024-12-06 12:25:00,648.49,648.63,647.61,648.21,2076.0,645.4405,645.5799,644.5647,645.1618,2076.0
2024-12-06 12:30:00,648.62,648.9,648.24,648.39,1684.0,645.5699,645.8486,645.1917,645.341,1684.0
2024-12-06 12:35:00,647.71,647.71,647.71,647.71,500.0,644.6642,644.6642,644.6642,644.6642,500.0
2024-12-06 12:40:00,647.84,647.84,646.26,646.26,2140.0,644.7936,644.7936,643.221,643.221,2140.0
2024-12-06 12:45:00,646.26,646.27,645.89,645.89,201.0,643.221,643.231,642.8528,642.8528,201.0
2024-12-06 12:50:00,645.84,645.84,645.19,645.19,1558.0,642.803,642.803,642.156,642.156,1558.0
2024-12-06 12:55:00,645.57,646.15,645.5,646.13,2947.0,642.5343,643.1115,642.4646,643.0916,2947.0
2024-12-06 13:00:00,645.51,646.11,645.19,646.11,2450.0,642.4745,643.0717,642.156,643.0717,2450.0
2024-12-06 13:05:00,646.8,648.0,646.8,647.52,3602.0,643.7585,644.9528,643.7585,644.4751,3602.0
2024-12-06 13:10:00,647.54,648.34,647.54,648.05,3489.0,644.495,645.2912,644.495,645.0026,3489.0
2024-12-06 13:15:00,648.29,648.29,647.3,647.39,3822.0,645.2415,645.2415,644.2561,644.3457,3822.0
2024-12-06 13:20:00,647.47,647.86,647.12,647.62,3353.0,644.4253,644.8135,644.077,644.5746,3353.0
2024-12-06 13:25:00,647.67,647.67,647.36,647.39,500.0,644.6244,644.6244,644.3158,644.3457,500.0
2024-12-06 13:30:00,647.07,647.18,647.06,647.08,1700.0,644.0272,644.1367,644.0173,644.0372,1700.0
2024-12-06 13:35:00,647.08,647.46,646.71,647.06,3383.0,644.0372,644.4154,643.6689,644.0173,3383.0
2024-12-06 13:40:00,647.06,647.44,646.68,646.93,1863.0,644.0173,644.3955,643.639,643.8879,1863.0
2024-12-06 13:45:00,646.68,647.29,646.59,646.99,2673.0,643.639,644.2462,643.5495,643.9476,2673.0
2024-12-06 13:50:00,647.03,647.2,647.03,647.2,610.0,643.9874,644.1566,643.9874,644.1566,610.0
2024-12-06 13:55:00,647.22,648.58,647.22,648.58,1751.0,644.1765,645.5301,644.1765,645.5301,1751.0
2024-12-06 14:00:00,648.08,648.08,648.08,648.08,938.0,645.0325,645.0325,645.0325,645.0325,938.0
2024-12-06 14:05:00,647.41,647.41,646.55,646.56,500.0,644.3656,644.3656,643.5097,643.5196,500.0
2024-12-06 14:10:00,646.26,646.55,646.26,646.55,200.0,643.221,643.5097,643.221,643.5097,200.0
2024-12-06 14:15:00,646.1,647.14,646.1,646.2,1276.0,643.0618,644.0969,643.0618,643.1613,1276.0
2024-12-06 14:20:00,646.68,646.69,646.21,646.56,798.0,643.639,643.649,643.1713,643.5196,798.0
2024-12-06 14:25:00,646.32,646.38,646.14,646.14,2027.0,643.2807,643.3405,643.1016,643.1016,2027.0
2024-12-06 14:30:00,646.04,646.16,645.61,645.61,1189.0,643.0021,643.1215,642.5741,642.5741,1189.0
2024-12-06 14:35:00,646.0,646.39,645.59,646.39,1089.0,642.9622,643.3504,642.5542,643.3504,1089.0
2024-12-06 14:40:00,646.5,646.8,646.2,646.8,1487.0,643.4599,643.7585,643.1613,643.7585,1487.0
2024-12-06 14:45:00,646.8,647.04,646.39,646.77,1400.0,643.7585,643.9974,643.3504,643.7286,1400.0
2024-12-06 14:50:00,646.98,647.11,646.6,646.88,2900.0,643.9376,644.067,643.5594,643.8381,2900.0
2024-12-06 14:55:00,647.12,647.6,646.86,647.11,4323.0,644.077,644.5547,643.8182,644.067,4323.0
2024-12-06 15:00:00,646.78,646.92,646.53,646.64,1462.0,643.7386,643.8779,643.4897,643.5992,1462.0
2024-12-06 15:05:00,646.56,646.79,646.56,646.79,700.0,643.5196,643.7485,643.5196,643.7485,700.0
2024-12-06 15:10:00,646.68,646.7,646.47,646.48,850.0,643.639,643.6589,643.43,643.44,850.0
2024-12-06 15:15:00,646.49,646.7,645.89,646.5,4074.0,643.4499,643.6589,642.8528,643.4599,4074.0
2024-12-06 15:20:00,646.36,647.21,646.36,647.21,3504.0,643.3205,644.1666,643.3205,644.1666,3504.0
2024-12-06 15:25:00,647.51,647.51,646.94,647.1,2922.0,644.4651,644.4651,643.8978,644.0571,2922.0
2024-12-06 15:30:00,646.77,647.87,646.77,647.19,3704.0,643.7286,644.8234,643.7286,644.1466,3704.0
2024-12-06 15:35:00,647.0,647.21,646.84,647.12,4600.0,643.9575,644.1666,643.7983,644.077,4600.0
2024-12-06 15:40:00,646.89,647.05,645.79,646.12,7176.0,643.8481,644.0073,642.7532,643.0817,7176.0
2024-12-06 15:45:00,646.16,646.56,645.65,645.89,2400.0,643.1215,643.5196,642.6139,642.8528,2400.0
2024-12-06 15:50:00,645.63,648.01,645.58,647.32,11378.0,642.594,644.9628,642.5442,644.276,11378.0
2024-12-06 15:55:00,648.27,648.87,647.21,648.3,40356.0,645.2216,645.8187,644.1666,645.2514,40356.0
2024-12-09 09:30:00,659.01,659.01,645.82,645.82,39547.0,655.9111,655.9111,642.7831,642.7831,39547.0
2024-12-09 09:35:00,649.88,650.09,648.62,650.09,2550.0,646.824,647.033,645.5699,647.033,2550.0
2024-12-09 09:40:00,651.6,654.62,651.6,653.38,1024.0,648.5359,651.5417,648.5359,650.3075,1024.0
2024-12-09 09:45:00,654.11,657.54,654.03,657.17,6667.0,651.0341,654.448,650.9545,654.0797,6667.0
2024-12-09 09:50:00,657.59,659.97,657.5,659.46,1593.0,654.4977,656.8665,654.4082,656.3589,1593.0
2024-12-09 09:55:00,659.47,661.01,659.47,660.5,4252.0,656.3689,657.9017,656.3689,657.3941,4252.0
2024-12-09 10:00:00,661.11,661.23,659.26,661.0,1589.0,658.0012,658.1206,656.1599,657.8917,1589.0
2024-12-09 10:05:00,661.0,661.5,660.73,661.24,1488.0,657.8917,658.3894,657.623,658.1306,1488.0
2024-12-09 10:10:00,661.68,662.75,660.35,660.5,3919.0,658.5685,659.6335,657.2448,657.3941,3919.0
2024-12-09 10:15:00,660.59,663.32,660.56,663.32,2711.0,657.4836,660.2008,657.4538,660.2008,2711.0
2024-12-09 10:20:00,662.67,666.34,662.67,665.94,5729.0,659.5539,663.2066,659.5539,662.8085,5729.0
2024-12-09 10:25:00,665.65,666.2,664.17,664.17,3034.0,662.5198,663.0673,661.0468,661.0468,3034.0
2024-12-09 10:30:00,664.17,665.12,662.05,662.24,5363.0,661.0468,661.9923,658.9368,659.1259,5363.0
2024-12-09 10:35:00,662.09,662.49,661.45,662.19,2650.0,658.9766,659.3747,658.3396,659.0761,2650.0
2024-12-09 10:40:00,662.66,663.72,661.56,663.72,2519.0,659.5439,660.5989,658.4491,660.5989,2519.0
2024-12-09 10:45:00,664.16,665.0,662.25,663.0,3368.0,661.0368,661.8729,659.1358,659.8823,3368.0
2024-12-09 10:50:00,662.75,662.75,661.55,662.53,1300.0,659.6335,659.6335,658.4391,659.4145,1300.0
2024-12-09 10:55:00,661.99,661.99,660.02,660.85,3438.0,658.877,658.877,656.9163,657.7424,3438.0
2024-12-09 11:00:00,660.89,661.32,657.43,657.43,3490.0,657.7822,658.2102,654.3385,654.3385,3490.0
2024-12-09 11:05:00,656.23,656.73,655.5,655.67,1100.0,653.1441,653.6418,652.4176,652.5868,1100.0
2024-12-09 11:10:00,654.38,655.21,653.7,654.88,2085.0,651.3028,652.1289,650.626,651.8005,2085.0
2024-12-09 11:15:00,653.34,654.53,652.76,654.1,1481.0,650.2677,651.4521,649.6905,651.0242,1481.0
2024-12-09 11:20:00,654.22,654.31,653.88,653.88,2024.0,651.1436,651.2332,650.8052,650.8052,2024.0
2024-12-09 11:25:00,654.33,654.72,653.2,653.53,2965.0,651.2531,651.6412,650.1284,650.4568,2965.0
2024-12-09 11:30:00,653.19,653.46,652.61,652.98,2242.0,650.1184,650.3872,649.5412,649.9094,2242.0
2024-12-09 11:35:00,652.34,653.33,651.5,653.33,1405.0,649.2724,650.2578,648.4364,650.2578,1405.0
2024-12-09 11:40:00,653.79,653.95,653.0,653.0,700.0,650.7156,650.8749,649.9293,649.9293,700.0
2024-12-09 11:45:00,653.5,654.61,653.44,654.12,1893.0,650.427,651.5318,650.3673,651.0441,1893.0
2024-12-09 11:50:00,654.17,654.48,653.37,654.38,750.0,651.0938,651.4024,650.2976,651.3028,750.0
2024-12-09 11:55:00,653.44,653.77,653.43,653.59,1100.0,650.3673,650.6957,650.3573,650.5165,1100.0
2024-12-09 12:00:00,653.13,653.38,652.62,653.38,2255.0,650.0587,650.3075,649.5511,650.3075,2255.0
2024-12-09 12:05:00,653.38,655.0,653.38,655.0,1606.0,650.3075,651.9199,650.3075,651.9199,1606.0
2024-12-09 12:10:00,654.85,655.0,654.46,655.0,1200.0,651.7706,651.9199,651.3825,651.9199,1200.0
2024-12-09 12:15:00,654.72,654.89,653.51,653.74,2555.0,651.6412,651.8104,650.4369,650.6658,2555.0
2024-12-09 12:20:00,653.38,653.7,653.38,653.48,435.0,650.3075,650.626,650.3075,650.4071,435.0
2024-12-09 12:25:00,653.6,654.0,652.56,652.57,2370.0,650.5265,650.9246,649.4914,649.5013,2370.0
2024-12-09 12:30:00,652.51,652.52,651.21,651.21,1401.0,649.4416,649.4516,648.1477,648.1477,1401.0
2024-12-09 12:35:00,651.8,652.38,651.77,651.77,1570.0,648.735,649.3122,648.7051,648.7051,1570.0
2024-12-09 12:40:00,652.23,652.23,651.45,651.84,1000.0,649.1629,649.1629,648.3866,648.7748,1000.0
2024-12-09 12:45:00,652.26,652.65,652.13,652.65,2135.0,649.1928,649.581,649.0634,649.581,2135.0
2024-12-09 12:50:00,652.92,655.0,652.41,655.0,2570.0,649.8497,651.9199,649.3421,651.9199,2570.0
2024-12-09 12:55:00,655.24,655.57,654.78,655.22,2281.0,652.1588,652.4872,651.701,652.1389,2281.0
2024-12-09 13:00:00,654.9,654.9,654.08,654.45,1395.0,651.8204,651.8204,651.0042,651.3725,1395.0
2024-12-09 13:05:00,653.44,654.12,653.44,653.44,844.0,650.3673,651.0441,650.3673,650.3673,844.0
2024-12-09 13:10:00,654.02,654.51,653.75,654.51,980.0,650.9445,651.4322,650.6758,651.4322,980.0
2024-12-09 13:15:00,653.72,653.72,652.92,652.93,1300.0,650.6459,650.6459,649.8497,649.8597,1300.0
2024-12-09 13:20:00,653.1,654.29,652.9,653.62,3374.0,650.0289,651.2133,649.8298,650.5464,3374.0
2024-12-09 13:25:00,654.36,655.27,654.08,654.14,3039.0,651.2829,652.1886,651.0042,651.064,3039.0
2024-12-09 13:30:00,654.05,654.96,654.05,654.73,2507.0,650.9744,651.8801,650.9744,651.6512,2507.0
2024-12-09 13:35:00,654.31,655.12,654.31,655.12,2370.0,651.2332,652.0394,651.2332,652.0394,2370.0
2024-12-09 13:40:00,655.12,655.12,655.12,655.12,0.0,652.0394,652.0394,652.0394,652.0394,0.0
2024-12-09 13:45:00,656.14,656.66,655.66,655.67,835.0,653.0546,653.5721,652.5768,652.5868,835.0
2024-12-09 13:50:00,655.73,656.16,655.72,655.73,1701.0,652.6465,653.0745,652.6365,652.6465,1701.0
2024-12-09 13:55:00,654.83,654.88,654.71,654.71,300.0,651.7507,651.8005,651.6313,651.6313,300.0
2024-12-09 14:00:00,654.32,654.32,653.43,653.44,3188.0,651.2431,651.2431,650.3573,650.3673,3188.0
2024-12-09 14:05:00,653.44,653.68,652.97,653.68,2009.0,650.3673,650.6061,649.8995,650.6061,2009.0
2024-12-09 14:10:00,653.97,653.97,653.32,653.76,1704.0,650.8948,650.8948,650.2478,650.6857,1704.0
2024-12-09 14:15:00,653.58,653.89,653.41,653.89,817.0,650.5066,650.8151,650.3374,650.8151,817.0
2024-12-09 14:20:00,653.4,654.0,653.15,654.0,1663.0,650.3274,650.9246,650.0786,650.9246,1663.0
2024-12-09 14:25:00,653.87,653.87,653.06,653.57,1144.0,650.7952,650.7952,649.989,650.4966,1144.0
2024-12-09 14:30:00,653.06,653.06,652.01,652.06,700.0,649.989,649.989,648.944,648.9937,700.0
2024-12-09 14:35:00,652.18,652.45,651.67,651.67,2040.0,649.1132,649.3819,648.6056,648.6056,2040.0
2024-12-09 14:40:00,651.67,651.67,651.05,651.42,1484.0,648.6056,648.6056,647.9885,648.3568,1484.0
2024-12-09 14:45:00,651.25,651.26,650.0,651.0,3571.0,648.1876,648.1975,646.9434,647.9387,3571.0
2024-12-09 14:50:00,651.0,651.07,650.69,650.88,1000.0,647.9387,648.0084,647.6302,647.8193,1000.0
2024-12-09 14:55:00,651.0,652.11,651.0,651.86,2123.0,647.9387,649.0435,647.9387,648.7947,2123.0
2024-12-09 15:00:00,651.61,651.83,650.63,650.63,1766.0,648.5459,648.7648,647.5705,647.5705,1766.0
2024-12-09 15:05:00,650.38,650.61,650.31,650.31,1051.0,647.3216,647.5506,647.252,647.252,1051.0
2024-12-09 15:10:00,650.38,650.5,650.0,650.5,2250.0,647.3216,647.4411,646.9434,647.4411,2250.0
2024-12-09 15:15:00,650.36,650.36,649.21,649.76,2000.0,647.3017,647.3017,646.1571,646.7046,2000.0
2024-12-09 15:20:00,650.0,650.54,650.0,650.54,4564.0,646.9434,647.4809,646.9434,647.4809,4564.0
2024-12-09 15:25:00,650.73,651.0,649.18,649.37,2272.0,647.67,647.9387,646.1273,646.3164,2272.0
2024-12-09 15:30:00,649.98,650.49,649.89,649.99,3329.0,646.9235,647.4311,646.8339,646.9335,3329.0
2024-12-09 15:35:00,649.41,650.23,649.28,649.67,3990.0,646.3562,647.1723,646.2268,646.615,3990.0
2024-12-09 15:40:00,649.74,650.6,649.67,650.03,3008.0,646.6847,647.5406,646.615,646.9733,3008.0
2024-12-09 15:45:00,650.04,650.53,649.69,650.29,4702.0,646.9832,647.4709,646.6349,647.2321,4702.0
2024-12-09 15:50:00,649.69,651.44,649.65,649.85,11171.0,646.6349,648.3767,646.5951,646.7941,11171.0
2024-12-09 15:55:00,650.36,652.46,650.36,652.28,27858.0,647.3017,649.3919,647.3017,649.2127,27858.0
2024-12-10 09:30:00,657.83,657.83,650.03,651.01,16741.0,654.7366,654.7366,646.9733,647.9487,16741.0
2024-12-10 09:35:00,650.09,654.59,650.09,654.59,5190.0,647.033,651.5118,647.033,651.5118,5190.0
2024-12-10 09:40:00,654.28,654.28,651.0,651.23,4165.0,651.2033,651.2033,647.9387,648.1676,4165.0
2024-12-10 09:45:00,651.33,652.59,649.6,649.63,5712.0,648.2672,649.5213,646.5453,646.5752,5712.0
2024-12-10 09:50:00,649.6,650.97,648.16,648.16,3336.0,646.5453,647.9089,645.1121,645.1121,3336.0
2024-12-10 09:55:00,649.27,650.3,648.34,649.61,5489.0,646.2169,647.242,645.2912,646.5553,5489.0
2024-12-10 10:00:00,649.16,650.27,648.25,650.0,4817.0,646.1074,647.2122,645.2017,646.9434,4817.0
2024-12-10 10:05:00,649.54,649.62,648.52,649.5,2344.0,646.4856,646.5652,645.4704,646.4458,2344.0
2024-12-10 10:10:00,649.61,650.66,649.15,650.66,3279.0,646.5553,647.6003,646.0974,647.6003,3279.0
2024-12-10 10:15:00,650.75,652.12,650.66,651.42,3900.0,647.6899,649.0535,647.6003,648.3568,3900.0
2024-12-10 10:20:00,651.66,651.73,649.72,649.72,6500.0,648.5956,648.6653,646.6647,646.6647,6500.0
2024-12-10 10:25:00,649.82,650.04,649.22,649.22,1932.0,646.7643,646.9832,646.1671,646.1671,1932.0
2024-12-10 10:30:00,648.99,650.06,648.64,649.89,10988.0,645.9382,647.0031,645.5898,646.8339,10988.0
2024-12-10 10:35:00,649.89,649.9,648.72,649.5,3180.0,646.8339,646.8439,645.6695,646.4458,3180.0
2024-12-10 10:40:00,648.93,648.93,648.57,648.91,1277.0,645.8785,645.8785,645.5202,645.8586,1277.0
2024-12-10 10:45:00,648.37,648.46,648.23,648.46,1472.0,645.3211,645.4107,645.1818,645.4107,1472.0
2024-12-10 10:50:00,648.1,648.37,646.77,646.9,4644.0,645.0524,645.3211,643.7286,643.858,4644.0
2024-12-10 10:55:00,647.37,647.5,645.7,646.19,4247.0,644.3258,644.4552,642.6637,643.1513,4247.0
2024-12-10 11:00:00,646.32,647.1,646.31,646.91,1220.0,643.2807,644.0571,643.2708,643.868,1220.0
2024-12-10 11:05:00,646.12,646.56,643.71,644.45,5175.0,643.0817,643.5196,640.683,641.4195,5175.0
2024-12-10 11:10:00,644.55,645.69,644.45,644.98,2890.0,641.5191,642.6537,641.4195,641.947,2890.0
2024-12-10 11:15:00,644.42,644.93,643.86,643.87,1406.0,641.3897,641.8973,640.8323,640.8423,1406.0
2024-12-10 11:20:00,644.23,644.23,643.71,644.23,2500.0,641.2006,641.2006,640.683,641.2006,2500.0
2024-12-10 11:25:00,644.24,644.24,643.28,643.28,8620.0,641.2105,641.2105,640.255,640.255,8620.0
2024-12-10 11:30:00,643.09,643.09,642.39,643.01,1301.0,640.0659,640.0659,639.3692,639.9863,1301.0
2024-12-10 11:35:00,642.91,643.08,642.72,642.83,1000.0,639.8868,640.056,639.6977,639.8071,1000.0
2024-12-10 11:40:00,642.64,642.98,642.28,642.28,1139.0,639.618,639.9564,639.2597,639.2597,1139.0
2024-12-10 11:45:00,642.37,642.37,641.64,642.35,1200.0,639.3493,639.3493,638.6227,639.3294,1200.0
2024-12-10 11:50:00,642.26,642.72,640.7,640.8,2288.0,639.2398,639.6977,637.6872,637.7867,2288.0
2024-12-10 11:55:00,641.1,642.14,641.08,642.14,400.0,638.0853,639.1204,638.0654,639.1204,400.0
2024-12-10 12:00:00,641.73,642.66,641.66,642.65,1200.0,638.7123,639.6379,638.6426,639.628,1200.0
2024-12-10 12:05:00,642.87,642.93,642.86,642.88,700.0,639.847,639.9067,639.837,639.8569,700.0
2024-12-10 12:10:00,642.98,643.65,642.29,642.6,4655.0,639.9564,640.6233,639.2697,639.5782,4655.0
2024-12-10 12:15:00,642.6,643.55,642.59,643.54,2074.0,639.5782,640.5238,639.5683,640.5138,2074.0
2024-12-10 12:20:00,643.83,644.29,643.5,644.17,1200.0,640.8024,641.2603,640.474,641.1408,1200.0
2024-12-10 12:25:00,644.11,645.33,644.11,645.02,2577.0,641.0811,642.2954,641.0811,641.9868,2577.0
2024-12-10 12:30:00,644.96,645.78,644.57,645.78,1100.0,641.9271,642.7433,641.539,642.7433,1100.0
2024-12-10 12:35:00,645.29,645.52,644.89,644.92,2063.0,642.2556,642.4845,641.8575,641.8873,2063.0
2024-12-10 12:40:00,645.26,645.82,644.75,644.76,2700.0,642.2257,642.7831,641.7181,641.7281,2700.0
2024-12-10 12:45:00,645.01,645.49,644.54,645.36,1900.0,641.9769,642.4546,641.5091,642.3253,1900.0
2024-12-10 12:50:00,645.25,645.25,643.86,644.22,2373.0,642.2158,642.2158,640.8323,641.1906,2373.0
2024-12-10 12:55:00,644.22,644.76,643.58,644.09,4356.0,641.1906,641.7281,640.5536,641.0612,4356.0
2024-12-10 13:00:00,644.09,644.09,643.29,643.5,1442.0,641.0612,641.0612,640.265,640.474,1442.0
2024-12-10 13:05:00,643.27,644.61,643.27,643.9,3132.0,640.2451,641.5788,640.2451,640.8721,3132.0
2024-12-10 13:10:00,643.56,644.67,643.56,644.16,1801.0,640.5337,641.6385,640.5337,641.1309,1801.0
2024-12-10 13:15:00,644.22,644.92,643.87,644.87,1817.0,641.1906,641.8873,640.8423,641.8376,1817.0
2024-12-10 13:20:00,644.96,644.98,644.27,644.46,2009.0,641.9271,641.947,641.2404,641.4295,2009.0
2024-12-10 13:25:00,643.83,644.29,643.83,644.29,347.0,640.8024,641.2603,640.8024,641.2603,347.0
2024-12-10 13:30:00,644.56,645.55,644.25,645.55,1700.0,641.529,642.5144,641.2205,642.5144,1700.0
2024-12-10 13:35:00,645.01,645.01,643.22,643.23,1200.0,641.9769,641.9769,640.1953,640.2053,1200.0
2024-12-10 13:40:00,643.61,643.7,643.0,643.29,1462.0,640.5835,640.6731,639.9763,640.265,1462.0
2024-12-10 13:45:00,643.35,643.88,643.34,643.63,600.0,640.3247,640.8522,640.3147,640.6034,600.0
2024-12-10 13:50:00,643.32,643.46,642.67,642.72,2586.0,640.2948,640.4342,639.6479,639.6977,2586.0
2024-12-10 13:55:00,642.66,642.66,641.75,642.24,1400.0,639.6379,639.6379,638.7322,639.2199,1400.0
2024-12-10 14:00:00,641.79,643.21,640.77,642.74,4949.0,638.772,640.1854,637.7568,639.7176,4949.0
2024-12-10 14:05:00,642.36,642.36,641.56,641.8,2596.0,639.3394,639.3394,638.5431,638.782,2596.0
2024-12-10 14:10:00,641.26,641.6,641.26,641.56,900.0,638.2445,638.5829,638.2445,638.5431,900.0
2024-12-10 14:15:00,641.19,642.73,641.19,642.63,2379.0,638.1749,639.7076,638.1749,639.6081,2379.0
2024-12-10 14:20:00,642.36,642.39,641.83,642.39,612.0,639.3394,639.3692,638.8118,639.3692,612.0
2024-12-10 14:25:00,642.39,642.5,642.26,642.5,1500.0,639.3692,639.4787,639.2398,639.4787,1500.0
2024-12-10 14:30:00,642.5,642.52,642.12,642.52,1597.0,639.4787,639.4986,639.1005,639.4986,1597.0
2024-12-10 14:35:00,642.51,642.9,642.4,642.56,2720.0,639.4887,639.8768,639.3792,639.5384,2720.0
2024-12-10 14:40:00,642.55,643.36,642.55,643.36,1037.0,639.5285,640.3347,639.5285,640.3347,1037.0
2024-12-10 14:45:00,643.89,643.89,643.2,643.34,3895.0,640.8622,640.8622,640.1754,640.3147,3895.0
2024-12-10 14:50:00,643.54,643.54,642.1,643.22,11369.0,640.5138,640.5138,639.0806,640.1953,11369.0
2024-12-10 14:55:00,642.93,644.11,642.93,644.11,3079.0,639.9067,641.0811,639.9067,641.0811,3079.0
2024-12-10 15:00:00,643.95,643.97,642.32,642.33,1800.0,640.9219,640.9418,639.2995,639.3095,1800.0
2024-12-10 15:05:00,641.91,642.21,641.7,641.82,2316.0,638.8915,639.1901,638.6825,638.8019,2316.0
2024-12-10 15:10:00,641.78,641.81,641.18,641.26,3057.0,638.7621,638.7919,638.1649,638.2445,3057.0
2024-12-10 15:15:00,641.24,641.24,640.64,640.89,2200.0,638.2246,638.2246,637.6274,637.8763,2200.0
2024-12-10 15:20:00,640.64,641.3,640.63,641.11,5495.0,637.6274,638.2843,637.6175,638.0952,5495.0
2024-12-10 15:25:00,641.11,641.11,639.59,639.59,4055.0,638.0952,638.0952,636.5824,636.5824,4055.0
2024-12-10 15:30:00,639.41,639.41,638.47,638.93,2532.0,636.4032,636.4032,635.4676,635.9255,2532.0
2024-12-10 15:35:00,638.57,640.06,638.57,640.06,6984.0,635.5672,637.0502,635.5672,637.0502,6984.0
2024-12-10 15:40:00,640.46,641.83,640.46,641.64,4327.0,637.4483,638.8118,637.4483,638.6227,4327.0
2024-12-10 15:45:00,641.9,642.98,641.66,642.66,3879.0,638.8815,639.9564,638.6426,639.6379,3879.0
2024-12-10 15:50:00,643.01,643.84,641.42,642.2,10743.0,639.9863,640.8124,638.4038,639.1801,10743.0
2024-12-10 15:55:00,642.22,642.59,640.9,641.93,34495.0,639.2,639.5683,637.8862,638.9114,34495.0
2024-12-11 09:30:00,646.97,649.98,644.16,648.82,18686.0,643.9277,646.9235,641.1309,645.769,18686.0
2024-12-11 09:35:00,647.73,648.9,647.2,648.88,3927.0,644.6841,645.8486,644.1566,645.8287,3927.0
2024-12-11 09:40:00,649.62,652.02,648.64,652.02,2485.0,646.5652,648.9539,645.5898,648.9539,2485.0
2024-12-11 09:45:00,652.06,656.4,652.05,654.98,10282.0,648.9937,653.3133,648.9838,651.9,10282.0
2024-12-11 09:50:00,655.37,656.75,654.03,656.49,17078.0,652.2882,653.6617,650.9545,653.4029,17078.0
2024-12-11 09:55:00,656.56,656.97,655.22,656.58,18242.0,653.4726,653.8807,652.1389,653.4925,18242.0
2024-12-11 10:00:00,656.59,657.12,655.33,655.78,12073.0,653.5024,654.0299,652.2484,652.6963,12073.0
2024-12-11 10:05:00,655.54,656.27,654.28,655.08,3386.0,652.4574,653.1839,651.2033,651.9995,3386.0
2024-12-11 10:10:00,654.33,654.45,652.79,653.74,5664.0,651.2531,651.3725,649.7203,650.6658,5664.0
2024-12-11 10:15:00,653.29,654.23,652.95,653.3,7539.0,650.218,651.1535,649.8796,650.2279,7539.0
2024-12-11 10:20:00,654.57,654.57,653.51,653.51,4629.0,651.4919,651.4919,650.4369,650.4369,4629.0
2024-12-11 10:25:00,654.0,654.0,651.06,651.88,3262.0,650.9246,650.9246,647.9984,648.8146,3262.0
2024-12-11 10:30:00,651.11,652.06,650.77,650.77,3349.0,648.0482,648.9937,647.7098,647.7098,3349.0
2024-12-11 10:35:00,651.09,651.09,649.8,650.14,3302.0,648.0283,648.0283,646.7444,647.0828,3302.0
2024-12-11 10:40:00,650.18,650.23,647.48,647.6,3932.0,647.1226,647.1723,644.4353,644.5547,3932.0
2024-12-11 10:45:00,647.79,647.79,645.82,645.96,3080.0,644.7438,644.7438,642.7831,642.9224,3080.0
2024-12-11 10:50:00,645.75,646.17,644.04,644.27,1819.0,642.7134,643.1314,641.0115,641.2404,1819.0
2024-12-11 10:55:00,644.41,644.41,642.08,642.69,4158.0,641.3797,641.3797,639.0607,639.6678,4158.0
2024-12-11 11:00:00,643.36,645.0,643.11,644.11,4154.0,640.3347,641.9669,640.0858,641.0811,4154.0
2024-12-11 11:05:00,644.1,646.07,644.01,646.07,1805.0,641.0712,643.0319,640.9816,643.0319,1805.0
2024-12-11 11:10:00,645.34,646.58,645.0,646.58,1830.0,642.3053,643.5395,641.9669,643.5395,1830.0
2024-12-11 11:15:00,646.52,649.3,646.52,649.3,2250.0,643.4798,646.2467,643.4798,646.2467,2250.0
2024-12-11 11:20:00,648.93,648.94,648.35,648.42,2600.0,645.8785,645.8884,645.3012,645.3709,2600.0
2024-12-11 11:25:00,648.48,649.05,648.04,648.99,2859.0,645.4306,645.9979,644.9926,645.9382,2859.0
2024-12-11 11:30:00,648.68,648.92,647.47,647.47,1699.0,645.6296,645.8685,644.4253,644.4253,1699.0
2024-12-11 11:35:00,647.72,647.95,647.72,647.95,265.0,644.6742,644.9031,644.6742,644.9031,265.0
2024-12-11 11:40:00,647.54,647.92,647.0,647.55,3300.0,644.495,644.8732,643.9575,644.505,3300.0
2024-12-11 11:45:00,647.25,648.92,647.24,648.92,5200.0,644.2064,645.8685,644.1964,645.8685,5200.0
2024-12-11 11:50:00,648.67,648.67,647.79,647.87,1300.0,645.6197,645.6197,644.7438,644.8234,1300.0
2024-12-11 11:55:00,648.39,648.92,648.01,648.92,423.0,645.341,645.8685,644.9628,645.8685,423.0
2024-12-11 12:00:00,649.56,650.54,649.17,650.54,1753.0,646.5055,647.4809,646.1173,647.4809,1753.0
2024-12-11 12:05:00,650.15,650.83,650.15,650.49,1710.0,647.0927,647.7695,647.0927,647.4311,1710.0
2024-12-11 12:10:00,650.42,651.4,650.41,650.88,1400.0,647.3615,648.3368,647.3515,647.8193,1400.0
2024-12-11 12:15:00,649.95,650.6,649.92,650.23,4288.0,646.8937,647.5406,646.8638,647.1723,4288.0
2024-12-11 12:20:00,650.41,651.03,650.28,651.02,3171.0,647.3515,647.9686,647.2221,647.9586,3171.0
2024-12-11 12:25:00,651.13,651.13,650.11,650.11,3393.0,648.0681,648.0681,647.0529,647.0529,3393.0
2024-12-11 12:30:00,650.41,650.83,649.26,650.83,1096.0,647.3515,647.7695,646.2069,647.7695,1096.0
2024-12-11 12:35:00,650.69,650.69,648.69,649.28,2200.0,647.6302,647.6302,645.6396,646.2268,2200.0
2024-12-11 12:40:00,648.6,649.72,648.6,649.42,2231.0,645.55,646.6647,645.55,646.3662,2231.0
2024-12-11 12:45:00,649.44,649.8,648.74,648.91,1800.0,646.3861,646.7444,645.6894,645.8586,1800.0
2024-12-11 12:50:00,648.74,648.74,648.27,648.42,1038.0,645.6894,645.6894,645.2216,645.3709,1038.0
2024-12-11 12:55:00,647.82,648.51,647.82,648.5,1400.0,644.7737,645.4604,644.7737,645.4505,1400.0
2024-12-11 13:00:00,648.5,649.39,647.82,648.96,2846.0,645.4505,646.3363,644.7737,645.9083,2846.0
2024-12-11 13:05:00,649.29,649.73,647.94,649.32,10217.0,646.2368,646.6747,644.8931,646.2666,10217.0
2024-12-11 13:10:00,649.53,649.53,648.41,648.6,2127.0,646.4756,646.4756,645.3609,645.55,2127.0
2024-12-11 13:15:00,649.62,649.85,648.87,648.87,2163.0,646.5652,646.7941,645.8187,645.8187,2163.0
2024-12-11 13:20:00,650.02,650.17,649.24,649.46,1130.0,646.9633,647.1126,646.187,646.406,1130.0
2024-12-11 13:25:00,649.52,649.92,649.34,649.49,1259.0,646.4657,646.8638,646.2865,646.4358,1259.0
2024-12-11 13:30:00,650.12,650.84,649.96,650.3,2247.0,647.0629,647.7795,646.9036,647.242,2247.0
2024-12-11 13:35:00,650.57,650.73,650.33,650.73,814.0,647.5108,647.67,647.2719,647.67,814.0
2024-12-11 13:40:00,650.41,650.41,649.41,649.41,1350.0,647.3515,647.3515,646.3562,646.3562,1350.0
2024-12-11 13:45:00,649.67,650.75,649.67,650.75,800.0,646.615,647.6899,646.615,647.6899,800.0
2024-12-11 13:50:00,650.5,650.54,650.07,650.53,700.0,647.4411,647.4809,647.0131,647.4709,700.0
2024-12-11 13:55:00,650.45,650.45,649.78,649.79,5601.0,647.3913,647.3913,646.7245,646.7344,5601.0
2024-12-11 14:00:00,649.79,650.45,649.78,650.0,2320.0,646.7344,647.3913,646.7245,646.9434,2320.0
2024-12-11 14:05:00,649.64,650.27,649.0,650.23,1326.0,646.5851,647.2122,645.9481,647.1723,1326.0
2024-12-11 14:10:00,650.6,651.0,650.01,650.72,5848.0,647.5406,647.9387,646.9534,647.66,5848.0
2024-12-11 14:15:00,650.71,650.71,650.26,650.4,940.0,647.6501,647.6501,647.2022,647.3416,940.0
2024-12-11 14:20:00,650.41,651.42,649.5,649.5,3875.0,647.3515,648.3568,646.4458,646.4458,3875.0
2024-12-11 14:25:00,650.02,650.38,650.02,650.36,2020.0,646.9633,647.3216,646.9633,647.3017,2020.0
2024-12-11 14:30:00,650.2,650.2,649.51,649.92,1655.0,647.1425,647.1425,646.4557,646.8638,1655.0
2024-12-11 14:35:00,650.2,650.47,649.41,649.42,2117.0,647.1425,647.4112,646.3562,646.3662,2117.0
2024-12-11 14:40:00,648.96,648.96,648.86,648.93,700.0,645.9083,645.9083,645.8088,645.8785,700.0
2024-12-11 14:45:00,648.65,649.23,648.65,649.23,2638.0,645.5998,646.1771,645.5998,646.1771,2638.0
2024-12-11 14:50:00,649.01,649.01,648.47,648.92,707.0,645.9581,645.9581,645.4206,645.8685,707.0
2024-12-11 14:55:00,648.59,649.22,648.26,649.22,2153.0,645.5401,646.1671,645.2116,646.1671,2153.0
2024-12-11 15:00:00,648.78,649.41,648.55,649.36,653.0,645.7292,646.3562,645.5002,646.3064,653.0
2024-12-11 15:05:00,649.67,650.74,649.66,650.43,5334.0,646.615,647.68,646.605,647.3714,5334.0
2024-12-11 15:10:00,650.43,651.69,650.22,651.69,3702.0,647.3714,648.6255,647.1624,648.6255,3702.0
2024-12-11 15:15:00,652.04,653.23,651.78,652.66,7389.0,648.9738,650.1582,648.7151,649.5909,7389.0
2024-12-11 15:20:00,652.86,653.39,652.08,652.26,16605.0,649.79,650.3175,649.0137,649.1928,16605.0
2024-12-11 15:25:00,651.94,652.3,651.29,651.75,8933.0,648.8743,649.2326,648.2274,648.6852,8933.0
2024-12-11 15:30:00,651.53,653.0,650.98,652.74,10522.0,648.4662,649.9293,647.9188,649.6705,10522.0
2024-12-11 15:35:00,652.34,653.2,651.33,651.6,6649.0,649.2724,650.1284,648.2672,648.5359,6649.0
2024-12-11 15:40:00,651.89,652.02,650.68,651.13,6969.0,648.8245,648.9539,647.6202,648.0681,6969.0
2024-12-11 15:45:00,651.12,651.12,649.41,649.42,17107.0,648.0582,648.0582,646.3562,646.3662,17107.0
2024-12-11 15:50:00,649.43,649.43,648.16,648.16,25255.0,646.3761,646.3761,645.1121,645.1121,25255.0
2024-12-11 15:55:00,648.04,649.45,648.04,648.85,72223.0,644.9926,646.396,644.9926,645.7988,72223.0
2024-12-12 09:30:00,646.87,646.87,639.66,639.98,11948.0,643.8281,643.8281,636.6521,636.9705,11948.0
2024-12-12 09:35:00,640.02,641.45,637.91,641.45,2313.0,637.0104,638.4336,634.9103,638.4336,2313.0
2024-12-12 09:40:00,642.55,644.31,642.54,643.92,7199.0,639.5285,641.2802,639.5185,640.892,7199.0
2024-12-12 09:45:00,644.13,647.85,644.13,647.85,2917.0,641.101,644.8035,641.101,644.8035,2917.0
2024-12-12 09:50:00,647.66,648.55,645.62,645.71,8349.0,644.6144,645.5002,642.584,642.6736,8349.0
2024-12-12 09:55:00,645.68,646.24,643.9,643.94,10420.0,642.6437,643.2011,640.8721,640.9119,10420.0
2024-12-12 10:00:00,644.23,644.88,643.0,644.23,7505.0,641.2006,641.8475,639.9763,641.2006,7505.0
2024-12-12 10:05:00,644.64,645.05,642.25,642.5,9295.0,641.6086,642.0167,639.2299,639.4787,9295.0
2024-12-12 10:10:00,642.51,643.46,642.21,643.15,3589.0,639.4887,640.4342,639.1901,640.1256,3589.0
2024-12-12 10:15:00,643.57,644.63,642.74,644.49,2039.0,640.5437,641.5987,639.7176,641.4593,2039.0
2024-12-12 10:20:00,644.36,645.24,643.97,645.24,3348.0,641.33,642.2058,640.9418,642.2058,3348.0
2024-12-12 10:25:00,645.24,645.24,643.4,643.4,3029.0,642.2058,642.2058,640.3745,640.3745,3029.0
2024-12-12 10:30:00,643.0,644.73,643.0,643.84,8452.0,639.9763,641.6982,639.9763,640.8124,8452.0
2024-12-12 10:35:00,644.09,645.04,644.09,644.59,1237.0,641.0612,642.0068,641.0612,641.5589,1237.0
2024-12-12 10:40:00,644.76,645.67,643.24,643.24,4431.0,641.7281,642.6338,640.2152,640.2152,4431.0
2024-12-12 10:45:00,643.99,647.1,643.99,646.69,4239.0,640.9617,644.0571,640.9617,643.649,4239.0
2024-12-12 10:50:00,646.66,646.85,645.82,646.38,2967.0,643.6191,643.8082,642.7831,643.3405,2967.0
2024-12-12 10:55:00,647.11,647.74,647.11,647.48,1009.0,644.067,644.6941,644.067,644.4353,1009.0
2024-12-12 11:00:00,647.87,649.07,647.32,649.07,2735.0,644.8234,646.0178,644.276,646.0178,2735.0
2024-12-12 11:05:00,649.87,649.89,649.05,649.47,1801.0,646.814,646.8339,645.9979,646.4159,1801.0
2024-12-12 11:10:00,649.05,649.06,647.81,648.27,4900.0,645.9979,646.0079,644.7637,645.2216,4900.0
2024-12-12 11:15:00,648.27,648.82,648.08,648.09,935.0,645.2216,645.769,645.0325,645.0424,935.0
2024-12-12 11:20:00,648.1,648.1,646.57,646.9,2692.0,645.0524,645.0524,643.5296,643.858,2692.0
2024-12-12 11:25:00,646.95,647.78,646.95,646.95,1425.0,643.9078,644.7339,643.9078,643.9078,1425.0
2024-12-12 11:30:00,647.51,648.19,645.72,646.5,2374.0,644.4651,645.1419,642.6836,643.4599,2374.0
2024-12-12 11:35:00,646.37,646.37,645.14,645.14,2900.0,643.3305,643.3305,642.1063,642.1063,2900.0
2024-12-12 11:40:00,645.02,645.44,644.6,644.89,1900.0,641.9868,642.4049,641.5688,641.8575,1900.0
2024-12-12 11:45:00,644.56,644.56,642.16,642.17,6718.0,641.529,641.529,639.1403,639.1503,6718.0
2024-12-12 11:50:00,642.64,642.64,641.75,642.42,1975.0,639.618,639.618,638.7322,639.3991,1975.0
2024-12-12 11:55:00,642.42,642.42,642.35,642.36,200.0,639.3991,639.3991,639.3294,639.3394,200.0
2024-12-12 12:00:00,641.87,642.79,641.25,642.79,1775.0,638.8517,639.7673,638.2346,639.7673,1775.0
2024-12-12 12:05:00,642.2,642.83,642.2,642.83,210.0,639.1801,639.8071,639.1801,639.8071,210.0
2024-12-12 12:10:00,642.83,643.97,642.29,643.25,1659.0,639.8071,640.9418,639.2697,640.2252,1659.0
2024-12-12 12:15:00,643.64,643.64,643.0,643.5,1550.0,640.6133,640.6133,639.9763,640.474,1550.0
2024-12-12 12:20:00,643.97,643.97,643.96,643.97,431.0,640.9418,640.9418,640.9318,640.9418,431.0
2024-12-12 12:25:00,643.99,644.41,643.69,643.7,2100.0,640.9617,641.3797,640.6631,640.6731,2100.0
2024-12-12 12:30:00,643.09,643.17,642.28,643.17,1940.0,640.0659,640.1455,639.2597,640.1455,1940.0
2024-12-12 12:35:00,642.72,642.72,641.53,641.85,1860.0,639.6977,639.6977,638.5133,638.8318,1860.0
2024-12-12 12:40:00,642.4,642.4,641.19,642.4,1304.0,639.3792,639.3792,638.1749,639.3792,1304.0
2024-12-12 12:45:00,642.06,642.21,642.06,642.21,348.0,639.0408,639.1901,639.0408,639.1901,348.0
2024-12-12 12:50:00,643.13,643.31,642.72,643.22,900.0,640.1057,640.2849,639.6977,640.1953,900.0
2024-12-12 12:55:00,643.44,643.66,643.41,643.66,1252.0,640.4143,640.6332,640.3844,640.6332,1252.0
2024-12-12 13:00:00,643.19,643.63,643.16,643.59,600.0,640.1655,640.6034,640.1356,640.5636,600.0
2024-12-12 13:05:00,643.81,644.62,643.8,644.05,1300.0,640.7825,641.5887,640.7726,641.0214,1300.0
2024-12-12 13:10:00,644.94,645.21,644.19,644.57,1400.0,641.9072,642.176,641.1608,641.539,1400.0
2024-12-12 13:15:00,644.59,645.5,644.59,645.41,700.0,641.5589,642.4646,641.5589,642.375,700.0
2024-12-12 13:20:00,645.45,645.87,645.03,645.54,2671.0,642.4148,642.8329,641.9968,642.5044,2671.0
2024-12-12 13:25:00,645.44,645.44,644.93,645.12,2570.0,642.4049,642.4049,641.8973,642.0864,2570.0
2024-12-12 13:30:00,645.25,645.93,645.25,645.53,1183.0,642.2158,642.8926,642.2158,642.4945,1183.0
2024-12-12 13:35:00,644.91,646.14,644.67,646.14,2390.0,641.8774,643.1016,641.6385,643.1016,2390.0
2024-12-12 13:40:00,646.13,646.13,644.45,644.45,2096.0,643.0916,643.0916,641.4195,641.4195,2096.0
2024-12-12 13:45:00,644.54,644.94,644.04,644.94,443.0,641.5091,641.9072,641.0115,641.9072,443.0
2024-12-12 13:50:00,644.97,645.22,644.57,644.57,835.0,641.9371,642.1859,641.539,641.539,835.0
2024-12-12 13:55:00,644.98,645.05,644.57,644.57,603.0,641.947,642.0167,641.539,641.539,603.0
2024-12-12 14:00:00,644.86,644.86,644.21,644.21,1900.0,641.8276,641.8276,641.1807,641.1807,1900.0
2024-12-12 14:05:00,644.28,645.82,644.24,645.82,1800.0,641.2503,642.7831,641.2105,642.7831,1800.0
2024-12-12 14:10:00,646.07,646.3,645.23,645.23,1300.0,643.0319,643.2608,642.1959,642.1959,1300.0
2024-12-12 14:15:00,645.95,646.15,645.39,646.15,1100.0,642.9125,643.1115,642.3551,643.1115,1100.0
2024-12-12 14:20:00,646.03,646.26,645.53,645.53,2215.0,642.9921,643.221,642.4945,642.4945,2215.0
2024-12-12 14:25:00,645.69,645.73,645.28,645.28,1467.0,642.6537,642.6935,642.2456,642.2456,1467.0
2024-12-12 14:30:00,644.78,646.48,644.76,646.48,1589.0,641.748,643.44,641.7281,643.44,1589.0
2024-12-12 14:35:00,645.76,646.19,645.67,646.19,300.0,642.7234,643.1513,642.6338,643.1513,300.0
2024-12-12 14:40:00,646.19,646.32,645.64,645.64,1533.0,643.1513,643.2807,642.6039,642.6039,1533.0
2024-12-12 14:45:00,645.38,645.39,645.15,645.16,600.0,642.3452,642.3551,642.1162,642.1262,600.0
2024-12-12 14:50:00,645.08,645.13,645.07,645.13,300.0,642.0466,642.0963,642.0366,642.0963,300.0
2024-12-12 14:55:00,645.4,646.11,645.4,645.69,1490.0,642.3651,643.0717,642.3651,642.6537,1490.0
2024-12-12 15:00:00,645.47,646.29,645.16,646.29,1310.0,642.4347,643.2509,642.1262,643.2509,1310.0
2024-12-12 15:05:00,646.2,646.29,646.19,646.29,400.0,643.1613,643.2509,643.1513,643.2509,400.0
2024-12-12 15:10:00,645.87,645.87,644.95,645.42,2434.0,642.8329,642.8329,641.9172,642.385,2434.0
2024-12-12 15:15:00,645.72,646.36,645.72,646.08,669.0,642.6836,643.3205,642.6836,643.0419,669.0
2024-12-12 15:20:00,646.27,646.47,645.74,646.25,2633.0,643.231,643.43,642.7035,643.2111,2633.0
2024-12-12 15:25:00,646.44,647.3,646.01,646.84,7645.0,643.4002,644.2561,642.9722,643.7983,7645.0
2024-12-12 15:30:00,646.78,647.12,646.78,647.1,2471.0,643.7386,644.077,643.7386,644.0571,2471.0
2024-12-12 15:35:00,647.0,648.35,646.79,647.3,6584.0,643.9575,645.3012,643.7485,644.2561,6584.0
2024-12-12 15:40:00,647.0,647.65,646.98,647.27,1900.0,643.9575,644.6045,643.9376,644.2263,1900.0
2024-12-12 15:45:00,647.17,648.67,647.16,647.36,5130.0,644.1267,645.6197,644.1168,644.3158,5130.0
2024-12-12 15:50:00,647.17,647.61,646.6,647.26,22926.0,644.1267,644.5647,643.5594,644.2163,22926.0
2024-12-12 15:55:00,646.65,647.03,644.66,646.75,32934.0,643.6092,643.9874,641.6285,643.7087,32934.0
2024-12-13 09:30:00,648.0,653.48,647.58,653.48,18006.0,644.9528,650.4071,644.5348,650.4071,18006.0
2024-12-13 09:35:00,653.07,654.01,651.3,653.25,5130.0,649.999,650.9346,648.2373,650.1781,5130.0
2024-12-13 09:40:00,652.38,659.55,652.38,657.87,7380.0,649.3122,656.4485,649.3122,654.7764,7380.0
2024-12-13 09:45:00,659.56,663.87,658.39,663.78,16083.0,656.4585,660.7482,655.294,660.6586,16083.0
2024-12-13 09:50:00,662.68,663.85,660.0,660.0,6825.0,659.5638,660.7283,656.8964,656.8964,6825.0
2024-12-13 09:55:00,660.02,660.54,658.27,659.06,11126.0,656.9163,657.4339,655.1745,655.9608,11126.0
2024-12-13 10:00:00,659.14,659.14,657.56,658.85,7238.0,656.0405,656.0405,654.4679,655.7518,7238.0
2024-12-13 10:05:00,658.0,658.71,656.49,657.08,6802.0,654.9058,655.6125,653.4029,653.9901,6802.0
2024-12-13 10:10:00,657.09,657.26,656.18,656.69,2925.0,654.0001,654.1693,653.0944,653.602,2925.0
2024-12-13 10:15:00,656.49,656.49,654.72,654.72,3064.0,653.4029,653.4029,651.6412,651.6412,3064.0
2024-12-13 10:20:00,655.27,655.42,654.55,655.07,1304.0,652.1886,652.3379,651.472,651.9896,1304.0
2024-12-13 10:25:00,655.61,655.61,652.68,653.33,7842.0,652.5271,652.5271,649.6108,650.2578,7842.0
2024-12-13 10:30:00,653.12,654.3,652.0,652.74,2935.0,650.0488,651.2232,648.934,649.6705,2935.0
2024-12-13 10:35:00,652.78,653.45,651.25,651.89,5557.0,649.7104,650.3772,648.1876,648.8245,5557.0
2024-12-13 10:40:00,651.51,651.51,650.0,650.89,8038.0,648.4463,648.4463,646.9434,647.8292,8038.0
2024-12-13 10:45:00,651.28,653.15,651.0,653.15,2600.0,648.2174,650.0786,647.9387,650.0786,2600.0
2024-12-13 10:50:00,653.92,654.2,651.16,651.16,1385.0,650.845,651.1237,648.098,648.098,1385.0
2024-12-13 10:55:00,651.86,652.26,650.0,650.0,7503.0,648.7947,649.1928,646.9434,646.9434,7503.0
2024-12-13 11:00:00,650.0,650.35,649.08,649.74,4529.0,646.9434,647.2918,646.0278,646.6847,4529.0
2024-12-13 11:05:00,649.5,651.6,649.5,651.6,2800.0,646.4458,648.5359,646.4458,648.5359,2800.0
2024-12-13 11:10:00,652.41,653.2,652.41,653.2,400.0,649.3421,650.1284,649.3421,650.1284,400.0
2024-12-13 11:15:00,653.31,655.42,653.31,655.42,1370.0,650.2379,652.3379,650.2379,652.3379,1370.0
2024-12-13 11:20:00,654.9,655.5,654.39,654.39,3455.0,651.8204,652.4176,651.3128,651.3128,3455.0
2024-12-13 11:25:00,655.2,655.2,654.38,654.38,2763.0,652.119,652.119,651.3028,651.3028,2763.0
2024-12-13 11:30:00,654.38,656.85,654.38,656.33,2523.0,651.3028,653.7612,651.3028,653.2437,2523.0
2024-12-13 11:35:00,656.86,656.9,655.39,655.46,2754.0,653.7712,653.811,652.3081,652.3778,2754.0
2024-12-13 11:40:00,656.32,656.32,655.47,655.47,538.0,653.2337,653.2337,652.3877,652.3877,538.0
2024-12-13 11:45:00,655.0,655.68,654.51,654.88,56714.0,651.9199,652.5967,651.4322,651.8005,56714.0
2024-12-13 11:50:00,653.8,653.83,652.47,653.08,1300.0,650.7256,650.7554,649.4018,650.0089,1300.0
2024-12-13 11:55:00,653.08,653.08,652.23,652.67,1393.0,650.0089,650.0089,649.1629,649.6009,1393.0
2024-12-13 12:00:00,653.37,654.27,653.37,654.27,700.0,650.2976,651.1934,650.2976,651.1934,700.0
2024-12-13 12:05:00,654.47,654.62,654.47,654.62,500.0,651.3924,651.5417,651.3924,651.5417,500.0
2024-12-13 12:10:00,654.77,655.37,653.38,653.38,1969.0,651.691,652.2882,650.3075,650.3075,1969.0
2024-12-13 12:15:00,653.99,654.21,653.32,654.21,2354.0,650.9147,651.1336,650.2478,651.1336,2354.0
2024-12-13 12:20:00,654.13,654.13,652.8,652.8,1000.0,651.054,651.054,649.7303,649.7303,1000.0
2024-12-13 12:25:00,653.01,653.02,652.31,652.51,2003.0,649.9393,649.9492,649.2426,649.4416,2003.0
2024-12-13 12:30:00,652.55,652.88,652.21,652.21,966.0,649.4814,649.8099,649.143,649.143,966.0
2024-12-13 12:35:00,652.02,652.79,652.02,652.79,800.0,648.9539,649.7203,648.9539,649.7203,800.0
2024-12-13 12:40:00,652.25,652.54,652.09,652.23,1080.0,649.1829,649.4715,649.0236,649.1629,1080.0
2024-12-13 12:45:00,652.28,652.29,651.5,651.76,2667.0,649.2127,649.2227,648.4364,648.6952,2667.0
2024-12-13 12:50:00,651.83,653.41,651.67,653.41,1646.0,648.7648,650.3374,648.6056,650.3374,1646.0
2024-12-13 12:55:00,653.67,653.67,652.76,653.01,783.0,650.5962,650.5962,649.6905,649.9393,783.0
2024-12-13 13:00:00,652.34,653.42,651.85,653.42,2116.0,649.2724,650.3473,648.7847,650.3473,2116.0
2024-12-13 13:05:00,653.3,654.14,653.25,653.25,1500.0,650.2279,651.064,650.1781,650.1781,1500.0
2024-12-13 13:10:00,653.6,653.6,653.59,653.6,200.0,650.5265,650.5265,650.5165,650.5265,200.0
2024-12-13 13:15:00,654.22,654.22,653.11,653.95,2956.0,651.1436,651.1436,650.0388,650.8749,2956.0
2024-12-13 13:20:00,653.33,653.68,653.0,653.3,938.0,650.2578,650.6061,649.9293,650.2279,938.0
2024-12-13 13:25:00,653.06,653.92,652.97,653.92,1300.0,649.989,650.845,649.8995,650.845,1300.0
2024-12-13 13:30:00,654.06,654.06,653.22,653.25,1100.0,650.9843,650.9843,650.1483,650.1781,1100.0
2024-12-13 13:35:00,652.94,653.48,652.94,653.48,1095.0,649.8696,650.4071,649.8696,650.4071,1095.0
2024-12-13 13:40:00,653.47,653.95,652.55,653.13,1805.0,650.3971,650.8749,649.4814,650.0587,1805.0
2024-12-13 13:45:00,652.93,654.87,652.92,654.87,1416.0,649.8597,651.7905,649.8497,651.7905,1416.0
2024-12-13 13:50:00,654.2,654.72,654.2,654.63,1205.0,651.1237,651.6412,651.1237,651.5517,1205.0
2024-12-13 13:55:00,654.71,656.95,654.7,656.07,6932.0,651.6313,653.8607,651.6213,652.9849,6932.0
2024-12-13 14:00:00,656.07,656.55,655.47,656.55,11299.0,652.9849,653.4626,652.3877,653.4626,11299.0
2024-12-13 14:05:00,655.97,655.97,655.4,655.47,1800.0,652.8854,652.8854,652.318,652.3877,1800.0
2024-12-13 14:10:00,655.79,656.21,655.78,655.91,1500.0,652.7062,653.1242,652.6963,652.8256,1500.0
2024-12-13 14:15:00,656.12,656.19,654.7,655.0,5229.0,653.0347,653.1043,651.6213,651.9199,5229.0
2024-12-13 14:20:00,655.0,655.85,654.8,655.81,3784.0,651.9199,652.7659,651.7209,652.7261,3784.0
2024-12-13 14:25:00,656.21,656.22,655.29,655.38,2025.0,653.1242,653.1342,652.2086,652.2981,2025.0
2024-12-13 14:30:00,655.31,655.35,654.35,654.36,2665.0,652.2285,652.2683,651.273,651.2829,2665.0
2024-12-13 14:35:00,654.5,655.37,654.21,655.34,1578.0,651.4223,652.2882,651.1336,652.2583,1578.0
2024-12-13 14:40:00,655.39,655.5,654.6,654.6,3150.0,652.3081,652.4176,651.5218,651.5218,3150.0
2024-12-13 14:45:00,654.52,654.52,654.01,654.08,1300.0,651.4422,651.4422,650.9346,651.0042,1300.0
2024-12-13 14:50:00,654.08,656.2,653.65,656.2,3282.0,651.0042,653.1143,650.5763,653.1143,3282.0
2024-12-13 14:55:00,656.21,656.86,655.66,655.8,2112.0,653.1242,653.7712,652.5768,652.7162,2112.0
2024-12-13 15:00:00,656.45,656.45,655.03,655.55,1802.0,653.3631,653.3631,651.9498,652.4673,1802.0
2024-12-13 15:05:00,656.08,656.68,655.55,656.23,2231.0,652.9948,653.592,652.4673,653.1441,2231.0
2024-12-13 15:10:00,656.57,657.0,655.99,656.59,5217.0,653.4825,653.9105,652.9053,653.5024,5217.0
2024-12-13 15:15:00,656.93,657.09,654.9,655.33,3831.0,653.8408,654.0001,651.8204,652.2484,3831.0
2024-12-13 15:20:00,655.06,655.92,655.01,655.01,6735.0,651.9796,652.8356,651.9299,651.9299,6735.0
2024-12-13 15:25:00,655.41,655.87,654.58,655.87,1994.0,652.328,652.7858,651.5019,652.7858,1994.0
2024-12-13 15:30:00,655.87,656.54,654.97,655.74,4539.0,652.7858,653.4527,651.8901,652.6564,4539.0
2024-12-13 15:35:00,655.63,655.63,654.37,654.38,3796.0,652.547,652.547,651.2929,651.3028,3796.0
2024-12-13 15:40:00,654.39,654.79,652.9,652.9,5266.0,651.3128,651.7109,649.8298,649.8298,5266.0
2024-12-13 15:45:00,652.9,653.45,651.86,652.1,5761.0,649.8298,650.3772,648.7947,649.0336,5761.0
2024-12-13 15:50:00,652.28,655.11,652.11,653.85,10036.0,649.2127,652.0294,649.0435,650.7753,10036.0
2024-12-13 15:55:00,653.49,654.11,653.19,653.78,27511.0,650.417,651.0341,650.1184,650.7057,27511.0
2024-12-16 09:30:00,649.68,653.65,647.15,649.81,22819.0,646.6249,650.5763,644.1068,646.7543,22819.0
2024-12-16 09:35:00,648.13,649.55,645.41,645.7,3085.0,645.0822,646.4955,642.375,642.6637,3085.0
2024-12-16 09:40:00,648.6,650.35,648.42,649.26,3546.0,645.55,647.2918,645.3709,646.2069,3546.0
2024-12-16 09:45:00,648.97,651.56,648.52,650.72,3674.0,645.9183,648.4961,645.4704,647.66,3674.0
2024-12-16 09:50:00,650.61,655.42,649.7,654.46,5914.0,647.5506,652.3379,646.6448,651.3825,5914.0
2024-12-16 09:55:00,654.1,656.75,654.1,655.85,15341.0,651.0242,653.6617,651.0242,652.7659,15341.0
2024-12-16 10:00:00,655.92,658.64,655.91,658.45,4648.0,652.8356,655.5428,652.8256,655.3537,4648.0
2024-12-16 10:05:00,657.55,659.35,657.53,658.95,4872.0,654.4579,656.2495,654.438,655.8513,4872.0
2024-12-16 10:10:00,658.73,659.59,656.45,656.45,2120.0,655.6324,656.4883,653.3631,653.3631,2120.0
2024-12-16 10:15:00,655.86,656.34,655.35,656.26,3437.0,652.7759,653.2536,652.2683,653.174,3437.0
2024-12-16 10:20:00,655.08,657.69,654.65,657.69,3862.0,651.9995,654.5973,651.5716,654.5973,3862.0
2024-12-16 10:25:00,657.96,657.98,656.14,656.14,2958.0,654.866,654.8859,653.0546,653.0546,2958.0
2024-12-16 10:30:00,656.98,658.12,656.88,658.06,2125.0,653.8906,655.0252,653.7911,654.9655,2125.0
2024-12-16 10:35:00,657.29,657.35,655.97,655.97,1523.0,654.1992,654.2589,652.8854,652.8854,1523.0
2024-12-16 10:40:00,655.88,656.06,655.05,655.95,1260.0,652.7958,652.9749,651.9697,652.8655,1260.0
2024-12-16 10:45:00,655.95,656.72,655.38,655.9,2021.0,652.8655,653.6318,652.2981,652.8157,2021.0
2024-12-16 10:50:00,655.38,656.33,655.22,656.33,500.0,652.2981,653.2437,652.1389,653.2437,500.0
2024-12-16 10:55:00,655.85,656.33,654.55,654.55,1678.0,652.7659,653.2437,651.472,651.472,1678.0
2024-12-16 11:00:00,653.99,654.28,653.1,654.25,2901.0,650.9147,651.2033,650.0289,651.1734,2901.0
2024-12-16 11:05:00,655.09,657.0,655.09,656.6,1800.0,652.0095,653.9105,652.0095,653.5124,1800.0
2024-12-16 11:10:00,656.6,657.5,656.41,657.5,999.0,653.5124,654.4082,653.3233,654.4082,999.0
2024-12-16 11:15:00,658.0,658.94,657.65,658.15,1756.0,654.9058,655.8414,654.5575,655.0551,1756.0
2024-12-16 11:20:00,658.68,659.05,658.27,658.27,3232.0,655.5826,655.9509,655.1745,655.1745,3232.0
2024-12-16 11:25:00,659.2,659.2,657.28,657.41,1800.0,656.1002,656.1002,654.1892,654.3186,1800.0
2024-12-16 11:30:00,657.41,659.31,657.4,658.25,4005.0,654.3186,656.2097,654.3086,655.1546,4005.0
2024-12-16 11:35:00,658.85,659.04,658.07,659.04,4000.0,655.7518,655.9409,654.9755,655.9409,4000.0
2024-12-16 11:40:00,659.61,659.61,657.83,657.83,1600.0,656.5082,656.5082,654.7366,654.7366,1600.0
2024-12-16 11:45:00,658.2,659.88,658.2,659.54,1661.0,655.1049,656.777,655.1049,656.4386,1661.0
2024-12-16 11:50:00,659.54,659.54,658.68,659.45,3458.0,656.4386,656.4386,655.5826,656.349,3458.0
2024-12-16 11:55:00,659.74,661.87,659.48,661.01,4768.0,656.6376,658.7576,656.3789,657.9017,4768.0
2024-12-16 12:00:00,660.94,662.7,660.94,661.92,5300.0,657.832,659.5837,657.832,658.8074,5300.0
2024-12-16 12:05:00,661.74,662.77,661.54,662.2,1701.0,658.6282,659.6534,658.4292,659.0861,1701.0
2024-12-16 12:10:00,662.22,663.28,662.21,662.24,2176.0,659.106,660.161,659.096,659.1259,2176.0
2024-12-16 12:15:00,662.61,663.41,662.61,663.41,885.0,659.4941,660.2904,659.4941,660.2904,885.0
2024-12-16 12:20:00,663.42,663.81,662.85,663.34,1954.0,660.3003,660.6885,659.733,660.2207,1954.0
2024-12-16 12:25:00,663.45,663.45,662.41,662.42,1564.0,660.3302,660.3302,659.2951,659.305,1564.0
2024-12-16 12:30:00,662.5,663.34,662.07,662.63,3243.0,659.3847,660.2207,658.9567,659.514,3243.0
2024-12-16 12:35:00,663.04,663.04,662.87,662.87,400.0,659.9221,659.9221,659.7529,659.7529,400.0
2024-12-16 12:40:00,662.3,662.56,662.08,662.45,998.0,659.1856,659.4444,658.9666,659.3349,998.0
2024-12-16 12:45:00,662.34,662.61,661.53,662.45,7838.0,659.2254,659.4941,658.4192,659.3349,7838.0
2024-12-16 12:50:00,662.35,662.35,662.34,662.35,200.0,659.2354,659.2354,659.2254,659.2354,200.0
2024-12-16 12:55:00,662.45,663.0,662.26,662.95,1156.0,659.3349,659.8823,659.1458,659.8325,1156.0
2024-12-16 13:00:00,663.81,664.53,663.75,664.53,339.0,660.6885,661.4051,660.6288,661.4051,339.0
2024-12-16 13:05:00,664.26,664.48,663.52,663.52,1964.0,661.1364,661.3553,660.3999,660.3999,1964.0
2024-12-16 13:10:00,663.61,664.11,663.13,663.84,1242.0,660.4894,660.9871,660.0117,660.7183,1242.0
2024-12-16 13:15:00,663.34,664.03,663.16,663.16,697.0,660.2207,660.9075,660.0415,660.0415,697.0
2024-12-16 13:20:00,663.34,663.58,662.89,663.37,6123.0,660.2207,660.4596,659.7728,660.2506,6123.0
2024-12-16 13:25:00,663.31,663.68,663.3,663.45,1140.0,660.1908,660.5591,660.1809,660.3302,1140.0
2024-12-16 13:30:00,662.81,662.81,661.13,661.13,1366.0,659.6932,659.6932,658.0211,658.0211,1366.0
2024-12-16 13:35:00,661.75,662.22,661.16,661.16,1301.0,658.6382,659.106,658.051,658.051,1301.0
2024-12-16 13:40:00,661.66,661.85,661.28,661.6,400.0,658.5486,658.7377,658.1704,658.4889,400.0
2024-12-16 13:45:00,661.58,661.58,661.16,661.25,1815.0,658.469,658.469,658.051,658.1405,1815.0
2024-12-16 13:50:00,661.27,661.42,660.78,661.39,2650.0,658.1604,658.3097,657.6727,658.2799,2650.0
2024-12-16 13:55:00,661.44,661.44,661.01,661.06,1135.0,658.3296,658.3296,657.9017,657.9514,1135.0
2024-12-16 14:00:00,661.01,661.06,660.57,661.06,2656.0,657.9017,657.9514,657.4637,657.9514,2656.0
2024-12-16 14:05:00,661.0,661.65,660.46,660.46,2800.0,657.8917,658.5386,657.3542,657.3542,2800.0
2024-12-16 14:10:00,660.75,661.32,660.75,661.32,2220.0,657.6429,658.2102,657.6429,658.2102,2220.0
2024-12-16 14:15:00,661.07,661.78,661.02,661.64,670.0,657.9614,658.668,657.9116,658.5287,670.0
2024-12-16 14:20:00,661.1,661.91,660.52,660.52,1170.0,657.9912,658.7974,657.414,657.414,1170.0
2024-12-16 14:25:00,660.43,660.43,658.96,658.96,400.0,657.3244,657.3244,655.8613,655.8613,400.0
2024-12-16 14:30:00,659.57,659.57,658.94,658.94,844.0,656.4684,656.4684,655.8414,655.8414,844.0
2024-12-16 14:35:00,659.26,659.98,659.25,659.98,2266.0,656.1599,656.8765,656.1499,656.8765,2266.0
2024-12-16 14:40:00,659.92,659.93,659.27,659.73,1759.0,656.8168,656.8267,656.1698,656.6277,1759.0
2024-12-16 14:45:00,660.18,660.85,659.65,660.21,600.0,657.0756,657.7424,656.5481,657.1054,600.0
2024-12-16 14:50:00,660.29,660.45,659.59,660.22,1600.0,657.185,657.3443,656.4883,657.1154,1600.0
2024-12-16 14:55:00,660.0,661.14,660.0,661.07,1643.0,656.8964,658.031,656.8964,657.9614,1643.0
2024-12-16 15:00:00,661.09,661.09,660.26,660.38,892.0,657.9813,657.9813,657.1552,657.2746,892.0
2024-12-16 15:05:00,660.38,660.53,659.84,660.53,5634.0,657.2746,657.4239,656.7372,657.4239,5634.0
2024-12-16 15:10:00,660.55,661.31,659.95,660.11,8370.0,657.4438,658.2002,656.8466,657.0059,8370.0
2024-12-16 15:15:00,660.03,660.79,659.06,659.06,5149.0,656.9263,657.6827,655.9608,655.9608,5149.0
2024-12-16 15:20:00,659.11,659.61,658.6,658.6,3857.0,656.0106,656.5082,655.503,655.503,3857.0
2024-12-16 15:25:00,658.64,659.17,658.5,658.75,3558.0,655.5428,656.0703,655.4035,655.6523,3558.0
2024-12-16 15:30:00,658.75,659.58,658.61,659.37,2150.0,655.6523,656.4784,655.5129,656.2694,2150.0
2024-12-16 15:35:00,660.12,661.13,659.48,660.72,2003.0,657.0158,658.0211,656.3789,657.613,2003.0
2024-12-16 15:40:00,660.72,660.72,659.93,660.34,4420.0,657.613,657.613,656.8267,657.2348,4420.0
2024-12-16 15:45:00,660.46,660.5,658.18,658.34,3681.0,657.3542,657.3941,655.085,655.2442,3681.0
2024-12-16 15:50:00,658.19,658.41,656.98,657.1,9411.0,655.0949,655.3139,653.8906,654.01,9411.0
2024-12-16 15:55:00,657.58,657.86,655.75,655.98,18353.0,654.4878,654.7665,652.6664,652.8953,18353.0
2024-12-17 09:30:00,659.97,667.0,657.22,663.2,27320.0,656.8665,663.8635,654.1295,660.0814,27320.0
2024-12-17 09:35:00,665.0,668.4,664.42,666.61,9322.0,661.8729,665.2569,661.2956,663.4753,9322.0
2024-12-17 09:40:00,665.87,668.9,663.45,663.45,9918.0,662.7388,665.7546,660.3302,660.3302,9918.0
2024-12-17 09:45:00,664.25,664.6,656.88,658.7,6591.0,661.1264,661.4748,653.7911,655.6025,6591.0
2024-12-17 09:50:00,658.88,659.48,655.6,655.62,5223.0,655.7817,656.3789,652.5171,652.537,5223.0
2024-12-17 09:55:00,655.31,657.85,654.66,656.88,7100.0,652.2285,654.7565,651.5815,653.7911,7100.0
2024-12-17 10:00:00,657.52,658.42,656.26,658.05,9561.0,654.4281,655.3238,653.174,654.9556,9561.0
2024-12-17 10:05:00,658.78,661.92,658.31,661.92,5143.0,655.6821,658.8074,655.2144,658.8074,5143.0
2024-12-17 10:10:00,662.58,663.61,660.42,663.11,7828.0,659.4643,660.4894,657.3144,659.9918,7828.0
2024-12-17 10:15:00,662.55,664.63,662.53,664.06,7329.0,659.4344,661.5046,659.4145,660.9373,7329.0
2024-12-17 10:20:00,663.85,664.12,661.44,662.27,11202.0,660.7283,660.997,658.3296,659.1557,11202.0
2024-12-17 10:25:00,661.4,661.46,658.15,658.16,5341.0,658.2898,658.3495,655.0551,655.0651,5341.0
2024-12-17 10:30:00,658.63,660.87,658.05,658.3,27842.0,655.5328,657.7623,654.9556,655.2044,27842.0
2024-12-17 10:35:00,658.05,661.35,658.02,660.94,4068.0,654.9556,658.2401,654.9257,657.832,4068.0
2024-12-17 10:40:00,660.96,660.96,655.71,655.9,6882.0,657.8519,657.8519,652.6266,652.8157,6882.0
2024-12-17 10:45:00,656.54,658.35,656.21,656.26,2200.0,653.4527,655.2542,653.1242,653.174,2200.0
2024-12-17 10:50:00,655.92,656.75,655.17,655.47,1400.0,652.8356,653.6617,652.0891,652.3877,1400.0
2024-12-17 10:55:00,655.84,656.23,653.77,655.0,2474.0,652.756,653.1441,650.6957,651.9199,2474.0
2024-12-17 11:00:00,655.92,656.28,655.23,655.5,3402.0,652.8356,653.1939,652.1488,652.4176,3402.0
2024-12-17 11:05:00,654.98,657.5,654.06,656.99,2426.0,651.9,654.4082,650.9843,653.9006,2426.0
2024-12-17 11:10:00,657.18,659.27,656.62,658.7,3292.0,654.0897,656.1698,653.5323,655.6025,3292.0
2024-12-17 11:15:00,658.75,658.96,656.76,657.48,4366.0,655.6523,655.8613,653.6716,654.3883,4366.0
2024-12-17 11:20:00,657.42,657.42,655.98,656.22,2853.0,654.3285,654.3285,652.8953,653.1342,2853.0
2024-12-17 11:25:00,656.22,658.62,656.22,658.62,2118.0,653.1342,655.5229,653.1342,655.5229,2118.0
2024-12-17 11:30:00,658.54,659.95,657.98,659.14,2433.0,655.4433,656.8466,654.8859,656.0405,2433.0
2024-12-17 11:35:00,659.42,660.29,659.31,659.32,1415.0,656.3191,657.185,656.2097,656.2196,1415.0
2024-12-17 11:40:00,659.93,659.93,658.72,658.79,1118.0,656.8267,656.8267,655.6224,655.6921,1118.0
2024-12-17 11:45:00,658.79,658.79,657.52,658.23,3111.0,655.6921,655.6921,654.4281,655.1347,3111.0
2024-12-17 11:50:00,657.89,658.96,656.51,658.9,3000.0,654.7963,655.8613,653.4228,655.8016,3000.0
2024-12-17 11:55:00,659.43,659.6,658.15,659.59,3941.0,656.3291,656.4983,655.0551,656.4883,3941.0
2024-12-17 12:00:00,660.57,660.57,657.39,658.35,1445.0,657.4637,657.4637,654.2987,655.2542,1445.0
2024-12-17 12:05:00,658.32,659.56,657.78,659.56,700.0,655.2243,656.4585,654.6868,656.4585,700.0
2024-12-17 12:10:00,659.4,660.64,659.09,659.84,4932.0,656.2992,657.5334,655.9907,656.7372,4932.0
2024-12-17 12:15:00,659.63,659.78,658.56,658.68,1268.0,656.5281,656.6774,655.4632,655.5826,1268.0
2024-12-17 12:20:00,658.35,658.91,657.67,658.23,1398.0,655.2542,655.8115,654.5774,655.1347,1398.0
2024-12-17 12:25:00,658.8,659.89,658.13,659.78,3200.0,655.702,656.7869,655.0352,656.6774,3200.0
2024-12-17 12:30:00,659.75,660.32,659.6,660.32,2464.0,656.6476,657.2149,656.4983,657.2149,2464.0
2024-12-17 12:35:00,660.04,660.91,659.52,659.64,3820.0,656.9362,657.8021,656.4187,656.5381,3820.0
2024-12-17 12:40:00,659.48,660.44,659.48,660.43,1450.0,656.3789,657.3343,656.3789,657.3244,1450.0
2024-12-17 12:45:00,660.46,660.5,659.06,660.29,4462.0,657.3542,657.3941,655.9608,657.185,4462.0
2024-12-17 12:50:00,660.01,660.01,658.67,659.89,6722.0,656.9064,656.9064,655.5727,656.7869,6722.0
2024-12-17 12:55:00,659.52,659.82,659.07,659.38,1900.0,656.4187,656.7173,655.9708,656.2793,1900.0
2024-12-17 13:00:00,659.08,659.09,656.95,657.35,3374.0,655.9807,655.9907,653.8607,654.2589,3374.0
2024-12-17 13:05:00,657.33,658.32,657.3,658.32,2134.0,654.239,655.2243,654.2091,655.2243,2134.0
2024-12-17 13:10:00,658.11,658.78,658.03,658.63,2100.0,655.0153,655.6821,654.9357,655.5328,2100.0
2024-12-17 13:15:00,658.63,658.63,657.57,657.58,2600.0,655.5328,655.5328,654.4778,654.4878,2600.0
2024-12-17 13:20:00,657.58,658.05,657.29,657.97,4558.0,654.4878,654.9556,654.1992,654.876,4558.0
2024-12-17 13:25:00,657.87,657.87,656.69,656.72,1743.0,654.7764,654.7764,653.602,653.6318,1743.0
2024-12-17 13:30:00,656.57,657.85,656.49,657.54,2171.0,653.4825,654.7565,653.4029,654.448,2171.0
2024-12-17 13:35:00,657.17,658.2,656.75,656.75,3065.0,654.0797,655.1049,653.6617,653.6617,3065.0
2024-12-17 13:40:00,657.13,657.35,656.12,656.12,3014.0,654.0399,654.2589,653.0347,653.0347,3014.0
2024-12-17 13:45:00,656.15,656.82,655.36,655.36,3188.0,653.0645,653.7314,652.2782,652.2782,3188.0
2024-12-17 13:50:00,656.01,656.79,656.01,656.65,1600.0,652.9252,653.7015,652.9252,653.5622,1600.0
2024-12-17 13:55:00,656.7,656.7,654.09,655.01,3480.0,653.6119,653.6119,651.0142,651.9299,3480.0
2024-12-17 14:00:00,654.52,654.82,652.57,652.69,3101.0,651.4422,651.7408,649.5013,649.6208,3101.0
2024-12-17 14:05:00,652.58,653.41,652.08,653.4,3847.0,649.5113,650.3374,649.0137,650.3274,3847.0
2024-12-17 14:10:00,653.42,654.48,653.41,654.48,1064.0,650.3473,651.4024,650.3374,651.4024,1064.0
2024-12-17 14:15:00,654.0,655.22,654.0,654.59,1151.0,650.9246,652.1389,650.9246,651.5118,1151.0
2024-12-17 14:20:00,654.35,654.42,654.04,654.04,1100.0,651.273,651.3426,650.9644,650.9644,1100.0
2024-12-17 14:25:00,653.74,654.45,653.74,654.27,2138.0,650.6658,651.3725,650.6658,651.1934,2138.0
2024-12-17 14:30:00,654.07,654.07,652.95,654.07,2441.0,650.9943,650.9943,649.8796,650.9943,2441.0
2024-12-17 14:35:00,653.39,653.82,653.0,653.62,2420.0,650.3175,650.7455,649.9293,650.5464,2420.0
2024-12-17 14:40:00,653.62,654.87,653.16,654.87,1302.0,650.5464,651.7905,650.0886,651.7905,1302.0
2024-12-17 14:45:00,654.55,654.56,653.61,653.91,1000.0,651.472,651.482,650.5365,650.835,1000.0
2024-12-17 14:50:00,653.62,653.87,653.37,653.37,3609.0,650.5464,650.7952,650.2976,650.2976,3609.0
2024-12-17 14:55:00,653.39,654.54,653.39,654.39,1200.0,650.3175,651.4621,650.3175,651.3128,1200.0
2024-12-17 15:00:00,654.37,654.64,653.48,653.91,2600.0,651.2929,651.5616,650.4071,650.835,2600.0
2024-12-17 15:05:00,653.58,653.85,653.45,653.82,1565.0,650.5066,650.7753,650.3772,650.7455,1565.0
2024-12-17 15:10:00,654.45,654.46,653.35,653.55,2720.0,651.3725,651.3825,650.2777,650.4767,2720.0
2024-12-17 15:15:00,653.75,654.51,653.48,654.41,2968.0,650.6758,651.4322,650.4071,651.3327,2968.0
2024-12-17 15:20:00,654.25,654.76,653.86,653.86,1300.0,651.1734,651.681,650.7853,650.7853,1300.0
2024-12-17 15:25:00,653.87,654.08,653.12,653.66,2504.0,650.7952,651.0042,650.0488,650.5862,2504.0
2024-12-17 15:30:00,653.63,654.0,653.08,653.08,3000.0,650.5564,650.9246,650.0089,650.0089,3000.0
2024-12-17 15:35:00,652.74,653.49,652.61,653.49,2130.0,649.6705,650.417,649.5412,650.417,2130.0
2024-12-17 15:40:00,653.63,654.73,653.63,654.58,3990.0,650.5564,651.6512,650.5564,651.5019,3990.0
2024-12-17 15:45:00,654.5,655.28,654.02,654.77,3373.0,651.4223,652.1986,650.9445,651.691,3373.0
2024-12-17 15:50:00,655.1,656.34,654.7,654.85,10212.0,652.0194,653.2536,651.6213,651.7706,10212.0
2024-12-17 15:55:00,655.22,655.54,654.66,654.88,13755.0,652.1389,652.4574,651.5815,651.8005,13755.0
2024-12-18 09:30:00,658.65,660.07,656.28,656.35,16272.0,655.5528,656.9661,653.1939,653.2636,16272.0
2024-12-18 09:35:00,656.87,664.0,656.87,663.62,3219.0,653.7811,660.8776,653.7811,660.4994,3219.0
2024-12-18 09:40:00,663.88,666.06,662.84,665.9,5318.0,660.7582,662.9279,659.7231,662.7687,5318.0
2024-12-18 09:45:00,666.3,667.66,664.5,664.5,9313.0,663.1668,664.5204,661.3752,661.3752,9313.0
2024-12-18 09:50:00,664.32,664.36,663.18,664.36,1254.0,661.1961,661.2359,660.0615,661.2359,1254.0
2024-12-18 09:55:00,664.11,664.11,661.04,661.09,2443.0,660.9871,660.9871,657.9315,657.9813,2443.0
2024-12-18 10:00:00,661.14,662.57,660.96,661.98,4411.0,658.031,659.4543,657.8519,658.8671,4411.0
2024-12-18 10:05:00,661.98,661.98,660.0,660.81,2500.0,658.8671,658.8671,656.8964,657.7026,2500.0
2024-12-18 10:10:00,659.48,661.55,659.48,661.55,1277.0,656.3789,658.4391,656.3789,658.4391,1277.0
2024-12-18 10:15:00,661.95,662.29,660.44,660.44,4988.0,658.8372,659.1756,657.3343,657.3343,4988.0
2024-12-18 10:20:00,660.55,662.26,659.23,659.24,3445.0,657.4438,659.1458,656.13,656.14,3445.0
2024-12-18 10:25:00,659.82,660.48,658.86,659.94,2435.0,656.7173,657.3741,655.7618,656.8367,2435.0
2024-12-18 10:30:00,659.46,661.71,659.3,660.93,2313.0,656.3589,658.5984,656.1997,657.822,2313.0
2024-12-18 10:35:00,661.82,661.82,659.09,660.58,1680.0,658.7078,658.7078,655.9907,657.4737,1680.0
2024-12-18 10:40:00,660.23,660.78,659.82,659.82,3765.0,657.1253,657.6727,656.7173,656.7173,3765.0
2024-12-18 10:45:00,660.56,662.46,660.55,661.7,2210.0,657.4538,659.3448,657.4438,658.5884,2210.0
2024-12-18 10:50:00,662.27,663.39,661.39,661.48,2063.0,659.1557,660.2705,658.2799,658.3694,2063.0
2024-12-18 10:55:00,661.76,662.46,661.48,661.48,1977.0,658.6481,659.3448,658.3694,658.3694,1977.0
2024-12-18 11:00:00,661.55,662.96,661.2,662.96,2655.0,658.4391,659.8425,658.0908,659.8425,2655.0
2024-12-18 11:05:00,663.13,666.69,663.13,666.66,4828.0,660.0117,663.5549,660.0117,663.5251,4828.0
2024-12-18 11:10:00,666.98,667.75,666.25,667.17,5048.0,663.8436,664.61,663.117,664.0327,5048.0
2024-12-18 11:15:00,666.82,667.91,666.5,666.79,6550.0,663.6843,664.7692,663.3658,663.6545,6550.0
2024-12-18 11:20:00,666.72,666.8,665.27,666.8,2790.0,663.5848,663.6644,662.1416,663.6644,2790.0
2024-12-18 11:25:00,666.96,669.1,666.96,669.05,3715.0,663.8237,665.9536,663.8237,665.9039,3715.0
2024-12-18 11:30:00,669.05,669.05,667.93,668.14,2376.0,665.9039,665.9039,664.7891,664.9981,2376.0
2024-12-18 11:35:00,668.35,668.45,665.76,666.6,8893.0,665.2071,665.3067,662.6293,663.4654,8893.0
2024-12-18 11:40:00,666.69,667.09,664.9,665.0,2222.0,663.5549,663.9531,661.7734,661.8729,2222.0
2024-12-18 11:45:00,665.42,666.0,664.97,665.0,1422.0,662.2909,662.8682,661.843,661.8729,1422.0
2024-12-18 11:50:00,664.47,665.32,663.53,665.22,3312.0,661.3454,662.1914,660.4098,662.0919,3312.0
2024-12-18 11:55:00,664.75,665.5,664.33,665.27,2585.0,661.6241,662.3705,661.206,662.1416,2585.0
2024-12-18 12:00:00,665.36,666.49,664.83,666.49,3196.0,662.2312,663.3559,661.7037,663.3559,3196.0
2024-12-18 12:05:00,666.45,666.47,665.54,666.15,4699.0,663.3161,663.336,662.4104,663.0175,4699.0
2024-12-18 12:10:00,666.05,666.08,665.21,665.21,1400.0,662.918,662.9478,662.0819,662.0819,1400.0
2024-12-18 12:15:00,665.77,666.34,665.07,666.26,6975.0,662.6393,663.2066,661.9426,663.127,6975.0
2024-12-18 12:20:00,666.31,667.95,666.31,667.32,900.0,663.1767,664.809,663.1767,664.182,900.0
2024-12-18 12:25:00,667.38,668.1,666.94,667.25,4422.0,664.2417,664.9583,663.8038,664.1123,4422.0
2024-12-18 12:30:00,666.6,667.06,666.36,667.06,1850.0,663.4654,663.9232,663.2265,663.9232,1850.0
2024-12-18 12:35:00,666.62,667.92,666.2,666.21,3169.0,663.4853,664.7792,663.0673,663.0772,3169.0
2024-12-18 12:40:00,666.17,666.17,665.93,665.94,1004.0,663.0374,663.0374,662.7985,662.8085,1004.0
2024-12-18 12:45:00,665.93,665.93,664.61,665.0,2730.0,662.7985,662.7985,661.4847,661.8729,2730.0
2024-12-18 12:50:00,665.0,665.89,665.0,665.72,4784.0,661.8729,662.7587,661.8729,662.5895,4784.0
2024-12-18 12:55:00,665.89,666.91,665.75,666.61,2820.0,662.7587,663.7739,662.6194,663.4753,2820.0
2024-12-18 13:00:00,666.61,666.94,666.24,666.53,1100.0,663.4753,663.8038,663.1071,663.3957,1100.0
2024-12-18 13:05:00,667.09,668.84,667.09,667.99,2920.0,663.9531,665.6948,663.9531,664.8488,2920.0
2024-12-18 13:10:00,667.66,668.31,667.59,667.98,1010.0,664.5204,665.1673,664.4507,664.8389,1010.0
2024-12-18 13:15:00,667.86,667.92,667.14,667.14,1530.0,664.7194,664.7792,664.0028,664.0028,1530.0
2024-12-18 13:20:00,667.17,667.23,666.68,666.84,1679.0,664.0327,664.0924,663.545,663.7042,1679.0
2024-12-18 13:25:00,667.45,668.04,665.97,665.97,3003.0,664.3114,664.8986,662.8383,662.8383,3003.0
2024-12-18 13:30:00,666.32,666.36,664.61,664.61,3200.0,663.1867,663.2265,661.4847,661.4847,3200.0
2024-12-18 13:35:00,664.55,665.0,663.59,663.59,4078.0,661.425,661.8729,660.4695,660.4695,4078.0
2024-12-18 13:40:00,663.64,663.64,662.85,663.5,1907.0,660.5193,660.5193,659.733,660.3799,1907.0
2024-12-18 13:45:00,663.59,663.59,662.88,662.88,2803.0,660.4695,660.4695,659.7629,659.7629,2803.0
2024-12-18 13:50:00,663.26,664.81,663.26,664.81,2850.0,660.1411,661.6838,660.1411,661.6838,2850.0
2024-12-18 13:55:00,664.97,664.97,664.46,664.46,837.0,661.843,661.843,661.3354,661.3354,837.0
2024-12-18 14:00:00,663.73,664.19,661.15,662.21,4431.0,660.6089,661.0667,658.041,659.096,4431.0
2024-12-18 14:05:00,661.28,661.28,655.42,655.42,4416.0,658.1704,658.1704,652.3379,652.3379,4416.0
2024-12-18 14:10:00,655.43,657.4,655.14,656.14,2991.0,652.3479,654.3086,652.0593,653.0546,2991.0
2024-12-18 14:15:00,656.14,656.79,655.7,656.63,2550.0,653.0546,653.7015,652.6166,653.5423,2550.0
2024-12-18 14:20:00,656.57,658.54,656.39,658.54,2160.0,653.4825,655.4433,653.3034,655.4433,2160.0
2024-12-18 14:25:00,657.91,658.4,654.54,654.54,1214.0,654.8162,655.3039,651.4621,651.4621,1214.0
2024-12-18 14:30:00,653.68,655.72,652.99,655.57,3207.0,650.6061,652.6365,649.9194,652.4872,3207.0
2024-12-18 14:35:00,655.42,655.42,652.83,654.09,2200.0,652.3379,652.3379,649.7601,651.0142,2200.0
2024-12-18 14:40:00,654.75,655.79,652.75,653.29,3528.0,651.6711,652.7062,649.6805,650.218,3528.0
2024-12-18 14:45:00,652.52,652.72,648.0,650.18,7585.0,649.4516,649.6506,644.9528,647.1226,7585.0
2024-12-18 14:50:00,650.94,651.35,647.8,648.47,5983.0,647.879,648.2871,644.7538,645.4206,5983.0
2024-12-18 14:55:00,646.88,647.15,645.07,645.43,5350.0,643.8381,644.1068,642.0366,642.3949,5350.0
2024-12-18 15:00:00,645.32,645.32,641.12,641.12,4680.0,642.2854,642.2854,638.1052,638.1052,4680.0
2024-12-18 15:05:00,640.58,644.09,639.81,641.35,6412.0,637.5677,641.0612,636.8013,638.3341,6412.0
2024-12-18 15:10:00,639.6,639.89,637.42,639.32,2984.0,636.5923,636.881,634.4226,636.3137,2984.0
2024-12-18 15:15:00,639.12,639.48,637.73,639.34,5730.0,636.1146,636.4729,634.7311,636.3336,5730.0
2024-12-18 15:20:00,639.68,640.67,637.87,638.45,4962.0,636.672,637.6573,634.8705,635.4477,4962.0
2024-12-18 15:25:00,638.22,638.75,634.52,634.52,8401.0,635.2188,635.7463,631.5362,631.5362,8401.0
2024-12-18 15:30:00,635.49,636.88,633.43,634.09,9133.0,632.5017,633.8851,630.4514,631.1082,9133.0
2024-12-18 15:35:00,634.04,634.04,628.45,629.29,14062.0,631.0585,631.0585,625.4948,626.3308,14062.0
2024-12-18 15:40:00,628.43,629.04,626.1,626.21,12633.0,625.4749,626.082,623.1558,623.2653,12633.0
2024-12-18 15:45:00,626.37,631.84,625.61,631.84,13269.0,623.4245,628.8688,622.6681,628.8688,13269.0
2024-12-18 15:50:00,632.84,635.58,631.82,634.79,27380.0,629.8641,632.5912,628.8489,631.805,27380.0
2024-12-18 15:55:00,635.66,635.66,630.54,630.54,71616.0,632.6709,632.6709,627.5749,627.5749,71616.0
2024-12-19 09:30:00,624.16,632.08,624.04,631.3,20649.0,621.2249,629.1077,621.1055,628.3314,20649.0
2024-12-19 09:35:00,633.22,634.69,627.56,629.16,5347.0,630.2423,631.7054,624.609,626.2014,5347.0
2024-12-19 09:40:00,630.11,631.39,628.09,628.63,4857.0,627.147,628.4209,625.1365,625.6739,4857.0
2024-12-19 09:45:00,628.63,633.0,628.33,630.79,6573.0,625.6739,630.0234,625.3753,627.8238,6573.0
2024-12-19 09:50:00,630.78,632.13,630.14,631.23,2952.0,627.8138,629.1575,627.1768,628.2617,2952.0
2024-12-19 09:55:00,630.91,631.01,628.78,629.64,5911.0,627.9432,628.0427,625.8232,626.6792,5911.0
2024-12-19 10:00:00,630.45,632.0,629.68,630.79,12565.0,627.4854,629.0281,626.719,627.8238,12565.0
2024-12-19 10:05:00,630.9,631.49,628.13,628.82,10246.0,627.9332,628.5205,625.1763,625.863,10246.0
2024-12-19 10:10:00,628.21,632.82,627.72,632.64,6208.0,625.2559,629.8442,624.7682,629.6651,6208.0
2024-12-19 10:15:00,632.11,634.1,630.61,633.32,4899.0,629.1376,631.1182,627.6446,630.3419,4899.0
2024-12-19 10:20:00,632.86,633.32,629.89,630.05,5262.0,629.884,630.3419,626.928,627.0872,5262.0
2024-12-19 10:25:00,629.84,631.68,628.19,628.43,7500.0,626.8782,628.7096,625.236,625.4749,7500.0
2024-12-19 10:30:00,628.58,628.98,627.62,628.61,2433.0,625.6242,626.0223,624.6687,625.654,2433.0
2024-12-19 10:35:00,628.59,630.66,628.17,629.66,5615.0,625.6341,627.6944,625.2161,626.6991,5615.0
2024-12-19 10:40:00,629.66,633.41,628.68,633.41,6989.0,626.6991,630.4314,625.7237,630.4314,6989.0
2024-12-19 10:45:00,633.41,633.44,629.92,631.22,5770.0,630.4314,630.4613,626.9579,628.2517,5770.0
2024-12-19 10:50:00,633.57,634.77,631.85,634.07,2000.0,630.5907,631.785,628.8788,631.0883,2000.0
2024-12-19 10:55:00,634.87,634.87,632.6,632.6,2998.0,631.8846,631.8846,629.6253,629.6253,2998.0
2024-12-19 11:00:00,632.38,633.19,629.71,629.71,4401.0,629.4063,630.2125,626.7488,626.7488,4401.0
2024-12-19 11:05:00,629.7,630.48,627.8,627.8,4222.0,626.7389,627.5152,624.8478,624.8478,4222.0
2024-12-19 11:10:00,628.54,628.74,626.52,627.22,14742.0,625.5843,625.7834,623.5738,624.2706,14742.0
2024-12-19 11:15:00,627.87,630.35,627.16,629.13,3214.0,624.9175,627.3858,624.2108,626.1716,3214.0
2024-12-19 11:20:00,628.83,629.95,627.89,629.95,2404.0,625.873,626.9877,624.9374,626.9877,2404.0
2024-12-19 11:25:00,630.52,633.07,630.09,631.52,10213.0,627.555,630.093,627.1271,628.5503,10213.0
2024-12-19 11:30:00,631.5,632.8,631.5,632.01,2160.0,628.5304,629.8243,628.5304,629.038,2160.0
2024-12-19 11:35:00,631.96,635.28,631.72,634.76,1964.0,628.9883,632.2927,628.7494,631.7751,1964.0
2024-12-19 11:40:00,635.0,635.0,633.24,633.52,1535.0,632.014,632.014,630.2622,630.5409,1535.0
2024-12-19 11:45:00,633.11,634.4,633.11,634.37,1675.0,630.1329,631.4168,630.1329,631.3869,1675.0
2024-12-19 11:50:00,633.64,633.64,632.7,632.89,1953.0,630.6604,630.6604,629.7248,629.9139,1953.0
2024-12-19 11:55:00,633.21,634.75,632.91,633.11,1300.0,630.2324,631.7651,629.9338,630.1329,1300.0
2024-12-19 12:00:00,633.11,633.11,631.33,631.58,2725.0,630.1329,630.1329,628.3612,628.61,2725.0
2024-12-19 12:05:00,630.65,631.56,630.65,631.56,230.0,627.6844,628.5901,627.6844,628.5901,230.0
2024-12-19 12:10:00,631.02,631.46,630.54,630.59,1414.0,628.0527,628.4906,627.5749,627.6247,1414.0
2024-12-19 12:15:00,631.57,631.57,630.25,630.46,6488.0,628.6001,628.6001,627.2863,627.4953,6488.0
2024-12-19 12:20:00,630.45,631.86,630.18,631.86,1700.0,627.4854,628.8887,627.2166,628.8887,1700.0
2024-12-19 12:25:00,631.91,632.21,629.98,629.98,3713.0,628.9385,629.2371,627.0176,627.0176,3713.0
2024-12-19 12:30:00,630.81,630.84,629.39,630.0,3384.0,627.8437,627.8735,626.4303,627.0375,3384.0
2024-12-19 12:35:00,629.74,630.22,629.0,629.82,2563.0,626.7787,627.2564,626.0422,626.8583,2563.0
2024-12-19 12:40:00,629.73,629.73,627.88,628.75,4633.0,626.7687,626.7687,624.9274,625.7934,4633.0
2024-12-19 12:45:00,628.45,629.79,628.45,629.46,3013.0,625.4948,626.8285,625.4948,626.5,3013.0
2024-12-19 12:50:00,628.72,628.72,627.66,627.96,3246.0,625.7635,625.7635,624.7085,625.0071,3246.0
2024-12-19 12:55:00,628.21,630.36,628.16,630.36,900.0,625.2559,627.3958,625.2061,627.3958,900.0
2024-12-19 13:00:00,630.26,630.26,628.86,629.67,2820.0,627.2963,627.2963,625.9028,626.709,2820.0
2024-12-19 13:05:00,629.13,629.71,628.0,629.05,7066.0,626.1716,626.7488,625.0469,626.0919,7066.0
2024-12-19 13:10:00,629.05,630.25,628.99,630.19,2576.0,626.0919,627.2863,626.0322,627.2266,2576.0
2024-12-19 13:15:00,630.52,631.2,627.92,629.77,6538.0,627.555,628.2318,624.9673,626.8086,6538.0
2024-12-19 13:20:00,629.76,629.76,628.26,628.53,2179.0,626.7986,626.7986,625.3057,625.5744,2179.0
2024-12-19 13:25:00,628.54,629.47,628.54,629.29,1000.0,625.5843,626.51,625.5843,626.3308,1000.0
2024-12-19 13:30:00,629.31,629.48,628.53,628.78,2988.0,626.3507,626.5199,625.5744,625.8232,2988.0
2024-12-19 13:35:00,629.01,629.22,628.21,629.22,5492.0,626.0521,626.2611,625.2559,626.2611,5492.0
2024-12-19 13:40:00,630.21,630.21,629.0,629.0,1370.0,627.2465,627.2465,626.0422,626.0422,1370.0
2024-12-19 13:45:00,628.51,629.31,628.51,628.81,700.0,625.5545,626.3507,625.5545,625.8531,700.0
2024-12-19 13:50:00,629.24,630.3,629.24,630.3,454.0,626.2811,627.3361,626.2811,627.3361,454.0
2024-12-19 13:55:00,630.25,631.62,629.85,631.54,8742.0,627.2863,628.6499,626.8882,628.5702,8742.0
2024-12-19 14:00:00,631.07,631.16,629.31,629.31,2381.0,628.1024,628.192,626.3507,626.3507,2381.0
2024-12-19 14:05:00,628.91,628.98,628.48,628.61,900.0,625.9526,626.0223,625.5246,625.654,900.0
2024-12-19 14:10:00,627.77,628.33,627.51,628.07,1532.0,624.818,625.3753,624.5592,625.1166,1532.0
2024-12-19 14:15:00,628.08,628.75,627.74,628.75,1000.0,625.1265,625.7934,624.7881,625.7934,1000.0
2024-12-19 14:20:00,628.6,628.93,628.05,628.92,1633.0,625.6441,625.9725,625.0966,625.9626,1633.0
2024-12-19 14:25:00,628.59,628.8,628.08,628.65,2770.0,625.6341,625.8431,625.1265,625.6938,2770.0
2024-12-19 14:30:00,628.74,628.74,628.25,628.51,980.0,625.7834,625.7834,625.2957,625.5545,980.0
2024-12-19 14:35:00,628.11,628.11,627.27,627.28,2233.0,625.1564,625.1564,624.3203,624.3303,2233.0
2024-12-19 14:40:00,627.08,627.39,626.57,626.77,1624.0,624.1312,624.4398,623.6236,623.8227,1624.0
2024-12-19 14:45:00,626.68,627.0,625.99,626.84,1804.0,623.7331,624.0516,623.0463,623.8923,1804.0
2024-12-19 14:50:00,626.25,627.0,626.04,626.58,1127.0,623.3051,624.0516,623.0961,623.6336,1127.0
2024-12-19 14:55:00,627.34,627.34,625.99,625.99,966.0,624.39,624.39,623.0463,623.0463,966.0
2024-12-19 15:00:00,625.57,625.64,625.17,625.17,862.0,622.6283,622.698,622.2302,622.2302,862.0
2024-12-19 15:05:00,625.26,625.26,624.75,624.78,2917.0,622.3198,622.3198,621.8122,621.842,2917.0
2024-12-19 15:10:00,624.7,624.7,623.35,624.16,4409.0,621.7624,621.7624,620.4188,621.2249,4409.0
2024-12-19 15:15:00,624.6,626.0,624.6,625.76,2634.0,621.6629,623.0563,621.6629,622.8174,2634.0
2024-12-19 15:20:00,625.76,627.13,625.76,627.13,1618.0,622.8174,624.181,622.8174,624.181,1618.0
2024-12-19 15:25:00,626.44,627.25,625.83,625.93,3830.0,623.4942,624.3004,622.8871,622.9866,3830.0
2024-12-19 15:30:00,625.93,627.27,625.64,625.86,4334.0,622.9866,624.3203,622.698,622.9169,4334.0
2024-12-19 15:35:00,625.45,625.65,623.72,625.64,4474.0,622.5089,622.7079,620.787,622.698,4474.0
2024-12-19 15:40:00,625.64,625.76,624.12,624.89,9386.0,622.698,622.8174,621.1851,621.9515,9386.0
2024-12-19 15:45:00,625.12,625.12,623.0,623.03,9049.0,622.1804,622.1804,620.0704,620.1003,9049.0
2024-12-19 15:50:00,622.8,623.29,620.58,620.8,26264.0,619.8713,620.359,617.6618,617.8807,26264.0
2024-12-19 15:55:00,621.22,623.04,621.09,622.35,24747.0,618.2988,620.1102,618.1694,619.4235,24747.0
2024-12-20 09:30:00,617.61,618.16,613.4,618.1,157542.0,614.7057,615.2532,610.5155,615.1934,157542.0
2024-12-20 09:35:00,620.19,623.04,617.88,623.04,4126.0,617.2736,620.1102,614.9745,620.1102,4126.0
2024-12-20 09:40:00,623.02,623.47,622.99,623.47,901.0,620.0903,620.5382,620.0604,620.5382,901.0
2024-12-20 09:45:00,624.35,624.35,620.45,620.46,4061.0,621.414,621.414,617.5324,617.5423,4061.0
2024-12-20 09:50:00,621.05,621.05,619.96,620.8,1700.0,618.1296,618.1296,617.0447,617.8807,1700.0
2024-12-20 09:55:00,622.13,622.13,619.76,620.24,4525.0,619.2045,619.2045,616.8456,617.3234,4525.0
2024-12-20 10:00:00,620.24,622.9,620.24,621.0,3817.0,617.3234,619.9709,617.3234,618.0798,3817.0
2024-12-20 10:05:00,622.5,624.78,619.86,620.16,6523.0,619.5727,621.842,616.9452,617.2438,6523.0
2024-12-20 10:10:00,620.0,621.3,618.69,621.3,4634.0,617.0845,618.3784,615.7807,618.3784,4634.0
2024-12-20 10:15:00,621.46,621.46,619.87,620.41,3009.0,618.5376,618.5376,616.9551,617.4926,3009.0
2024-12-20 10:20:00,620.41,622.5,620.4,622.5,1611.0,617.4926,619.5727,617.4826,619.5727,1611.0
2024-12-20 10:25:00,622.55,626.72,622.54,626.56,4110.0,619.6225,623.7729,619.6126,623.6137,4110.0
2024-12-20 10:30:00,627.73,629.91,627.73,629.34,2845.0,624.7782,626.9479,624.7782,626.3806,2845.0
2024-12-20 10:35:00,629.76,631.12,628.39,631.12,1800.0,626.7986,628.1522,625.4351,628.1522,1800.0
2024-12-20 10:40:00,629.86,630.24,628.65,629.41,3557.0,626.8981,627.2764,625.6938,626.4503,3557.0
2024-12-20 10:45:00,629.23,629.23,627.03,627.31,919.0,626.2711,626.2711,624.0814,624.3601,919.0
2024-12-20 10:50:00,628.28,629.45,628.21,629.05,1314.0,625.3256,626.4901,625.2559,626.0919,1314.0
2024-12-20 10:55:00,629.69,629.87,628.8,628.82,2714.0,626.7289,626.9081,625.8431,625.863,2714.0
2024-12-20 11:00:00,628.82,631.39,628.41,631.39,1200.0,625.863,628.4209,625.455,628.4209,1200.0
2024-12-20 11:05:00,632.98,633.17,631.66,631.66,2410.0,630.0035,630.1926,628.6897,628.6897,2410.0
2024-12-20 11:10:00,631.82,633.4,631.17,633.01,12846.0,628.8489,630.4215,628.202,630.0333,12846.0
2024-12-20 11:15:00,633.01,635.32,633.01,634.8,4251.0,630.0333,632.3325,630.0333,631.8149,4251.0
2024-12-20 11:20:00,634.88,635.75,634.32,635.63,5303.0,631.8945,632.7604,631.3372,632.641,5303.0
2024-12-20 11:25:00,635.98,635.98,633.27,634.08,3878.0,632.9894,632.9894,630.2921,631.0983,3878.0
2024-12-20 11:30:00,634.41,634.71,633.74,634.47,2153.0,631.4267,631.7253,630.7599,631.4865,2153.0
2024-12-20 11:35:00,634.88,636.74,634.83,636.52,2300.0,631.8945,633.7458,631.8448,633.5268,2300.0
2024-12-20 11:40:00,637.51,638.5,637.32,638.5,3684.0,634.5122,635.4975,634.3231,635.4975,3684.0
2024-12-20 11:45:00,638.37,638.6,636.24,636.53,5127.0,635.3681,635.597,633.2481,633.5368,5127.0
2024-12-20 11:50:00,637.44,638.35,636.66,638.35,4117.0,634.4425,635.3482,633.6662,635.3482,4117.0
2024-12-20 11:55:00,637.69,638.67,637.65,638.12,2700.0,634.6913,635.6667,634.6515,635.1193,2700.0
2024-12-20 12:00:00,638.04,638.1,637.14,637.62,4429.0,635.0397,635.0994,634.1439,634.6216,4429.0
2024-12-20 12:05:00,637.82,637.96,636.97,637.25,2456.0,634.8207,634.96,633.9747,634.2534,2456.0
2024-12-20 12:10:00,637.91,638.66,637.5,637.78,2236.0,634.9103,635.6568,634.5022,634.7809,2236.0
2024-12-20 12:15:00,637.86,639.28,637.86,638.99,1800.0,634.8605,636.2738,634.8605,635.9852,1800.0
2024-12-20 12:20:00,639.43,639.45,638.49,638.78,7366.0,636.4231,636.443,635.4876,635.7762,7366.0
2024-12-20 12:25:00,639.0,641.06,638.99,640.42,1000.0,635.9952,638.0455,635.9852,637.4085,1000.0
2024-12-20 12:30:00,640.71,640.89,639.13,639.59,2724.0,637.6971,637.8763,636.1245,636.5824,2724.0
2024-12-20 12:35:00,639.84,640.46,639.51,640.04,2232.0,636.8312,637.4483,636.5028,637.0303,2232.0
2024-12-20 12:40:00,640.85,641.03,638.81,639.44,4055.0,637.8365,638.0156,635.8061,636.4331,4055.0
2024-12-20 12:45:00,639.56,639.56,638.79,639.08,2161.0,636.5525,636.5525,635.7861,636.0748,2161.0
2024-12-20 12:50:00,638.42,639.85,638.42,639.83,4226.0,635.4179,636.8412,635.4179,636.8213,4226.0
2024-12-20 12:55:00,640.67,640.74,639.49,639.49,3188.0,637.6573,637.727,636.4829,636.4829,3188.0
2024-12-20 13:00:00,639.61,639.86,638.96,639.0,2077.0,636.6023,636.8511,635.9553,635.9952,2077.0
2024-12-20 13:05:00,639.13,639.51,638.5,638.5,5864.0,636.1245,636.5028,635.4975,635.4975,5864.0
2024-12-20 13:10:00,638.3,638.53,637.07,637.07,2368.0,635.2984,635.5274,634.0742,634.0742,2368.0
2024-12-20 13:15:00,637.02,637.3,636.19,637.3,1300.0,634.0245,634.3032,633.1984,634.3032,1300.0
2024-12-20 13:20:00,637.66,637.66,635.61,635.61,4208.0,634.6615,634.6615,632.6211,632.6211,4208.0
2024-12-20 13:25:00,635.88,636.26,634.83,635.12,1887.0,632.8898,633.268,631.8448,632.1334,1887.0
2024-12-20 13:30:00,634.7,635.9,634.7,635.55,1229.0,631.7154,632.9097,631.7154,632.5614,1229.0
2024-12-20 13:35:00,635.91,637.1,635.54,635.54,2300.0,632.9197,634.1041,632.5514,632.5514,2300.0
2024-12-20 13:40:00,635.85,635.85,635.08,635.61,900.0,632.86,632.86,632.0936,632.6211,900.0
2024-12-20 13:45:00,635.74,636.09,634.81,634.82,2800.0,632.7505,633.0988,631.8249,631.8348,2800.0
2024-12-20 13:50:00,634.58,636.02,633.43,636.02,3436.0,631.5959,633.0292,630.4514,633.0292,3436.0
2024-12-20 13:55:00,635.51,636.41,634.93,634.95,2550.0,632.5216,633.4173,631.9443,631.9642,2550.0
2024-12-20 14:00:00,634.95,635.35,634.45,635.02,4489.0,631.9642,632.3623,631.4666,632.0339,4489.0
2024-12-20 14:05:00,635.11,635.64,634.66,635.22,3144.0,632.1234,632.651,631.6756,632.2329,3144.0
2024-12-20 14:10:00,635.22,636.3,634.9,635.93,2726.0,632.2329,633.3079,631.9144,632.9396,2726.0
2024-12-20 14:15:00,636.13,637.33,636.13,637.33,2600.0,633.1387,634.333,633.1387,634.333,2600.0
2024-12-20 14:20:00,635.88,636.84,635.88,636.84,1688.0,632.8898,633.8453,632.8898,633.8453,1688.0
2024-12-20 14:25:00,636.99,638.08,636.69,637.47,5919.0,633.9946,635.0795,633.696,634.4724,5919.0
2024-12-20 14:30:00,637.46,638.71,636.99,638.07,4888.0,634.4624,635.7065,633.9946,635.0695,4888.0
2024-12-20 14:35:00,638.64,639.41,637.85,638.3,7120.0,635.6369,636.4032,634.8506,635.2984,7120.0
2024-12-20 14:40:00,638.27,639.62,638.27,639.13,3722.0,635.2686,636.6122,635.2686,636.1245,3722.0
2024-12-20 14:45:00,639.06,639.9,639.06,639.09,2799.0,636.0549,636.8909,636.0549,636.0847,2799.0
2024-12-20 14:50:00,639.36,639.36,637.2,637.81,3535.0,636.3535,636.3535,634.2036,634.8108,3535.0
2024-12-20 14:55:00,637.61,637.91,637.1,637.1,1882.0,634.6117,634.9103,634.1041,634.1041,1882.0
2024-12-20 15:00:00,637.56,637.78,636.93,637.1,4037.0,634.5619,634.7809,633.9349,634.1041,4037.0
2024-12-20 15:05:00,637.18,637.85,636.32,637.36,4017.0,634.1837,634.8506,633.3278,634.3629,4017.0
2024-12-20 15:10:00,637.54,637.54,636.03,636.04,2921.0,634.542,634.542,633.0391,633.0491,2921.0
2024-12-20 15:15:00,636.38,637.17,636.28,636.54,3983.0,633.3875,634.1738,633.2879,633.5467,3983.0
2024-12-20 15:20:00,636.25,636.63,635.6,636.12,3630.0,633.2581,633.6363,632.6111,633.1287,3630.0
2024-12-20 15:25:00,635.94,636.67,635.94,636.34,3997.0,632.9495,633.6761,632.9495,633.3477,3997.0
2024-12-20 15:30:00,636.66,636.67,632.82,632.82,9811.0,633.6662,633.6761,629.8442,629.8442,9811.0
2024-12-20 15:35:00,632.79,634.0,632.24,633.06,5369.0,629.8144,631.0187,629.2669,630.0831,5369.0
2024-12-20 15:40:00,633.08,633.41,632.12,632.39,4527.0,630.103,630.4314,629.1475,629.4162,4527.0
2024-12-20 15:45:00,632.43,634.27,632.43,633.52,14958.0,629.4561,631.2874,629.4561,630.5409,14958.0
2024-12-20 15:50:00,633.5,634.43,631.16,632.19,32750.0,630.521,631.4466,628.192,629.2172,32750.0
2024-12-20 15:55:00,631.88,632.5,628.17,629.54,81289.0,628.9086,629.5257,625.2161,626.5796,81289.0
2024-12-23 09:30:00,631.58,643.9,631.58,642.53,19853.0,628.61,640.8721,628.61,639.5086,19853.0
2024-12-23 09:35:00,639.61,640.64,637.16,639.18,5350.0,636.6023,637.6274,634.1638,636.1743,5350.0
2024-12-23 09:40:00,640.62,642.39,640.3,640.41,2006.0,637.6075,639.3692,637.289,637.3985,2006.0
2024-12-23 09:45:00,638.02,639.57,637.47,637.85,6300.0,635.0198,636.5625,634.4724,634.8506,6300.0
2024-12-23 09:50:00,636.77,637.84,635.56,636.95,2613.0,633.7756,634.8406,632.5713,633.9548,2613.0
2024-12-23 09:55:00,636.53,639.73,636.21,637.97,7140.0,633.5368,636.7217,633.2183,634.97,7140.0
2024-12-23 10:00:00,637.92,639.34,637.48,639.34,4517.0,634.9202,636.3336,634.4823,636.3336,4517.0
2024-12-23 10:05:00,638.58,638.58,634.85,634.98,2494.0,635.5771,635.5771,631.8647,631.9941,2494.0
2024-12-23 10:10:00,635.23,638.42,632.5,633.6,2861.0,632.2429,635.4179,629.5257,630.6206,2861.0
2024-12-23 10:15:00,634.92,638.41,633.3,635.95,9031.0,631.9343,635.4079,630.322,632.9595,9031.0
2024-12-23 10:20:00,634.95,636.1,634.43,635.0,2345.0,631.9642,633.1088,631.4466,632.014,2345.0
2024-12-23 10:25:00,634.35,634.35,632.93,632.93,1172.0,631.367,631.367,629.9537,629.9537,1172.0
2024-12-23 10:30:00,633.91,634.92,633.14,634.1,2034.0,630.9291,631.9343,630.1627,631.1182,2034.0
2024-12-23 10:35:00,635.12,637.33,634.87,637.33,2000.0,632.1334,634.333,631.8846,634.333,2000.0
2024-12-23 10:40:00,637.76,637.76,633.73,633.73,7601.0,634.761,634.761,630.7499,630.7499,7601.0
2024-12-23 10:45:00,633.13,633.83,632.77,633.2,2574.0,630.1528,630.8495,629.7945,630.2224,2574.0
2024-12-23 10:50:00,632.77,633.11,632.65,632.89,450.0,629.7945,630.1329,629.675,629.9139,450.0
2024-12-23 10:55:00,632.65,634.01,632.48,632.51,1600.0,629.675,631.0286,629.5058,629.5357,1600.0
2024-12-23 11:00:00,632.97,634.96,632.97,634.96,1100.0,629.9935,631.9742,629.9935,631.9742,1100.0
2024-12-23 11:05:00,634.07,634.97,633.5,634.9,6288.0,631.0883,631.9841,630.521,631.9144,6288.0
2024-12-23 11:10:00,634.41,635.56,634.19,635.56,3900.0,631.4267,632.5713,631.2078,632.5713,3900.0
2024-12-23 11:15:00,635.87,636.63,635.87,636.63,1255.0,632.8799,633.6363,632.8799,633.6363,1255.0
2024-12-23 11:20:00,636.62,637.12,635.95,636.62,2423.0,633.6263,634.124,632.9595,633.6263,2423.0
2024-12-23 11:25:00,637.11,637.52,637.01,637.1,700.0,634.114,634.5221,634.0145,634.1041,700.0
2024-12-23 11:30:00,636.66,636.66,635.81,636.52,4841.0,633.6662,633.6662,632.8202,633.5268,4841.0
2024-12-23 11:35:00,637.68,638.18,637.68,637.84,500.0,634.6814,635.179,634.6814,634.8406,500.0
2024-12-23 11:40:00,637.23,639.5,637.23,639.29,2590.0,634.2335,636.4928,634.2335,636.2838,2590.0
2024-12-23 11:45:00,639.21,640.41,638.94,639.55,2300.0,636.2042,637.3985,635.9354,636.5426,2300.0
2024-12-23 11:50:00,639.97,640.6,639.97,640.43,1038.0,636.9606,637.5876,636.9606,637.4184,1038.0
2024-12-23 11:55:00,640.2,640.64,639.86,640.64,1300.0,637.1895,637.6274,636.8511,637.6274,1300.0
2024-12-23 12:00:00,641.14,641.98,640.87,640.93,946.0,638.1251,638.9611,637.8564,637.9161,946.0
2024-12-23 12:05:00,640.51,641.87,640.51,641.36,2820.0,637.4981,638.8517,637.4981,638.3441,2820.0
2024-12-23 12:10:00,641.4,642.42,641.31,642.33,3284.0,638.3839,639.3991,638.2943,639.3095,3284.0
2024-12-23 12:15:00,642.18,642.25,641.25,641.32,2400.0,639.1602,639.2299,638.2346,638.3042,2400.0
2024-12-23 12:20:00,641.41,642.05,640.95,640.95,2979.0,638.3938,639.0308,637.936,637.936,2979.0
2024-12-23 12:25:00,641.23,642.12,641.23,641.7,4816.0,638.2147,639.1005,638.2147,638.6825,4816.0
2024-12-23 12:30:00,641.13,644.04,640.93,644.04,3755.0,638.1151,641.0115,637.9161,641.0115,3755.0
2024-12-23 12:35:00,643.99,646.08,643.45,646.08,3224.0,640.9617,643.0419,640.4242,643.0419,3224.0
2024-12-23 12:40:00,646.39,646.5,645.98,646.16,1000.0,643.3504,643.4599,642.9423,643.1215,1000.0
2024-12-23 12:45:00,646.74,647.23,645.87,646.92,4441.0,643.6988,644.1865,642.8329,643.8779,4441.0
2024-12-23 12:50:00,646.46,646.46,644.75,645.17,2381.0,643.4201,643.4201,641.7181,642.1361,2381.0
2024-12-23 12:55:00,645.17,645.92,645.16,645.82,500.0,642.1361,642.8826,642.1262,642.7831,500.0
2024-12-23 13:00:00,645.77,647.32,645.68,646.05,1483.0,642.7333,644.276,642.6437,643.012,1483.0
2024-12-23 13:05:00,646.07,646.1,645.82,645.83,900.0,643.0319,643.0618,642.7831,642.793,900.0
2024-12-23 13:10:00,645.95,646.45,645.74,645.74,382.0,642.9125,643.4101,642.7035,642.7035,382.0
2024-12-23 13:15:00,646.19,646.63,645.74,646.09,1102.0,643.1513,643.5893,642.7035,643.0518,1102.0
2024-12-23 13:20:00,645.95,646.51,645.47,646.51,1167.0,642.9125,643.4698,642.4347,643.4698,1167.0
2024-12-23 13:25:00,646.44,646.74,646.08,646.73,1103.0,643.4002,643.6988,643.0419,643.6888,1103.0
2024-12-23 13:30:00,646.22,647.19,645.64,646.67,1539.0,643.1812,644.1466,642.6039,643.6291,1539.0
2024-12-23 13:35:00,646.67,647.33,646.45,647.33,2383.0,643.6291,644.286,643.4101,644.286,2383.0
2024-12-23 13:40:00,647.16,648.18,646.17,646.59,1827.0,644.1168,645.132,643.1314,643.5495,1827.0
2024-12-23 13:45:00,646.45,647.31,646.17,647.26,1438.0,643.4101,644.2661,643.1314,644.2163,1438.0
2024-12-23 13:50:00,647.27,647.9,646.65,647.46,1950.0,644.2263,644.8533,643.6092,644.4154,1950.0
2024-12-23 13:55:00,647.9,648.01,647.39,647.68,1142.0,644.8533,644.9628,644.3457,644.6343,1142.0
2024-12-23 14:00:00,647.17,647.69,646.99,646.99,944.0,644.1267,644.6443,643.9476,643.9476,944.0
2024-12-23 14:05:00,647.15,648.2,646.87,648.2,900.0,644.1068,645.1519,643.8281,645.1519,900.0
2024-12-23 14:10:00,647.19,647.66,647.19,647.66,1544.0,644.1466,644.6144,644.1466,644.6144,1544.0
2024-12-23 14:15:00,648.25,649.51,647.7,648.03,1750.0,645.2017,646.4557,644.6542,644.9827,1750.0
2024-12-23 14:20:00,647.99,648.5,647.99,648.5,1285.0,644.9429,645.4505,644.9429,645.4505,1285.0
2024-12-23 14:25:00,647.96,647.99,646.62,647.64,2186.0,644.913,644.9429,643.5793,644.5945,2186.0
2024-12-23 14:30:00,647.39,647.73,647.39,647.73,200.0,644.3457,644.6841,644.3457,644.6841,200.0
2024-12-23 14:35:00,647.1,647.1,644.68,644.68,4773.0,644.0571,644.0571,641.6484,641.6484,4773.0
2024-12-23 14:40:00,644.66,646.3,644.27,646.3,1894.0,641.6285,643.2608,641.2404,643.2608,1894.0
2024-12-23 14:45:00,646.56,647.39,646.18,646.18,3572.0,643.5196,644.3457,643.1414,643.1414,3572.0
2024-12-23 14:50:00,646.57,647.11,645.52,645.52,1211.0,643.5296,644.067,642.4845,642.4845,1211.0
2024-12-23 14:55:00,645.47,645.55,644.92,644.99,1800.0,642.4347,642.5144,641.8873,641.957,1800.0
2024-12-23 15:00:00,644.79,644.79,644.21,644.58,800.0,641.7579,641.7579,641.1807,641.5489,800.0
2024-12-23 15:05:00,644.03,644.44,643.71,643.94,2842.0,641.0015,641.4096,640.683,640.9119,2842.0
2024-12-23 15:10:00,643.5,646.07,643.5,646.07,955.0,640.474,643.0319,640.474,643.0319,955.0
2024-12-23 15:15:00,645.89,645.89,643.91,644.54,6267.0,642.8528,642.8528,640.8821,641.5091,6267.0
2024-12-23 15:20:00,644.65,644.66,643.78,644.2,2305.0,641.6186,641.6285,640.7527,641.1707,2305.0
2024-12-23 15:25:00,644.31,645.34,644.3,645.34,1716.0,641.2802,642.3053,641.2702,642.3053,1716.0
2024-12-23 15:30:00,646.06,646.83,645.39,646.61,2902.0,643.022,643.7883,642.3551,643.5694,2902.0
2024-12-23 15:35:00,646.27,646.48,645.7,645.7,2320.0,643.231,643.44,642.6637,642.6637,2320.0
2024-12-23 15:40:00,645.57,646.78,645.38,646.27,1950.0,642.5343,643.7386,642.3452,643.231,1950.0
2024-12-23 15:45:00,646.45,647.2,646.14,646.58,2313.0,643.4101,644.1566,643.1016,643.5395,2313.0
2024-12-23 15:50:00,646.9,648.4,646.09,647.86,17723.0,643.858,645.351,643.0518,644.8135,17723.0
2024-12-23 15:55:00,647.31,648.23,645.28,648.03,35829.0,644.2661,645.1818,642.2456,644.9827,35829.0
2024-12-24 09:30:00,645.05,651.26,643.12,643.13,12593.0,642.0167,648.1975,640.0958,640.1057,12593.0
2024-12-24 09:35:00,643.0,647.6,641.26,646.25,4600.0,639.9763,644.5547,638.2445,643.2111,4600.0
2024-12-24 09:40:00,644.75,647.87,644.75,645.36,3095.0,641.7181,644.8234,641.7181,642.3253,3095.0
2024-12-24 09:45:00,647.2,649.82,646.07,647.71,8634.0,644.1566,646.7643,643.0319,644.6642,8634.0
2024-12-24 09:50:00,647.71,647.71,646.26,647.05,4366.0,644.6642,644.6642,643.221,644.0073,4366.0
2024-12-24 09:55:00,648.31,648.42,647.7,648.33,2207.0,645.2614,645.3709,644.6542,645.2813,2207.0
2024-12-24 10:00:00,648.67,651.05,648.21,651.05,1120.0,645.6197,647.9885,645.1618,647.9885,1120.0
2024-12-24 10:05:00,651.05,651.05,648.58,648.58,4389.0,647.9885,647.9885,645.5301,645.5301,4389.0
2024-12-24 10:10:00,649.8,649.81,648.04,649.29,2450.0,646.7444,646.7543,644.9926,646.2368,2450.0
2024-12-24 10:15:00,649.91,650.52,649.82,650.34,1133.0,646.8539,647.461,646.7643,647.2818,1133.0
2024-12-24 10:20:00,650.71,651.0,650.23,650.76,806.0,647.6501,647.9387,647.1723,647.6999,806.0
2024-12-24 10:25:00,650.5,650.51,649.0,649.31,4450.0,647.4411,647.451,645.9481,646.2567,4450.0
2024-12-24 10:30:00,649.31,650.09,648.78,648.86,2800.0,646.2567,647.033,645.7292,645.8088,2800.0
2024-12-24 10:35:00,649.03,649.67,648.29,648.29,2057.0,645.978,646.615,645.2415,645.2415,2057.0
2024-12-24 10:40:00,647.84,649.02,647.32,647.32,3978.0,644.7936,645.968,644.276,644.276,3978.0
2024-12-24 10:45:00,647.47,648.74,647.46,648.74,1374.0,644.4253,645.6894,644.4154,645.6894,1374.0
2024-12-24 10:50:00,649.76,649.94,647.9,647.9,3077.0,646.7046,646.8837,644.8533,644.8533,3077.0
2024-12-24 10:55:00,647.76,648.86,647.51,648.33,2916.0,644.714,645.8088,644.4651,645.2813,2916.0
2024-12-24 11:00:00,648.47,648.98,647.87,647.87,1962.0,645.4206,645.9282,644.8234,644.8234,1962.0
2024-12-24 11:05:00,647.57,649.98,647.57,649.6,1872.0,644.5249,646.9235,644.5249,646.5453,1872.0
2024-12-24 11:10:00,649.79,650.27,649.4,650.18,1732.0,646.7344,647.2122,646.3463,647.1226,1732.0
2024-12-24 11:15:00,650.18,650.18,649.59,649.66,1400.0,647.1226,647.1226,646.5354,646.605,1400.0
2024-12-24 11:20:00,649.94,650.15,649.94,650.15,404.0,646.8837,647.0927,646.8837,647.0927,404.0
2024-12-24 11:25:00,650.87,651.0,649.91,650.92,1000.0,647.8093,647.9387,646.8539,647.8591,1000.0
2024-12-24 11:30:00,650.67,650.99,650.66,650.99,200.0,647.6103,647.9288,647.6003,647.9288,200.0
2024-12-24 11:35:00,650.26,651.79,650.26,650.87,2330.0,647.2022,648.725,647.2022,647.8093,2330.0
2024-12-24 11:40:00,652.0,652.0,651.64,651.69,400.0,648.934,648.934,648.5757,648.6255,400.0
2024-12-24 11:45:00,650.93,651.44,650.78,650.78,819.0,647.8691,648.3767,647.7198,647.7198,819.0
2024-12-24 11:50:00,650.98,651.56,650.51,650.51,2358.0,647.9188,648.4961,647.451,647.451,2358.0
2024-12-24 11:55:00,650.89,651.25,649.9,649.91,1412.0,647.8292,648.1876,646.8439,646.8539,1412.0
2024-12-24 12:00:00,649.32,649.32,649.32,649.32,100.0,646.2666,646.2666,646.2666,646.2666,100.0
2024-12-24 12:05:00,649.17,649.17,647.94,648.2,1494.0,646.1173,646.1173,644.8931,645.1519,1494.0
2024-12-24 12:10:00,648.55,649.56,648.55,649.56,472.0,645.5002,646.5055,645.5002,646.5055,472.0
2024-12-24 12:15:00,649.43,649.43,648.73,648.73,1310.0,646.3761,646.3761,645.6794,645.6794,1310.0
2024-12-24 12:20:00,649.24,649.24,648.39,648.39,912.0,646.187,646.187,645.341,645.341,912.0
2024-12-24 12:25:00,649.15,649.59,649.15,649.24,1206.0,646.0974,646.5354,646.0974,646.187,1206.0
2024-12-24 12:30:00,648.85,649.53,648.3,648.3,1427.0,645.7988,646.4756,645.2514,645.2514,1427.0
2024-12-24 12:35:00,647.34,648.01,646.65,646.91,2653.0,644.2959,644.9628,643.6092,643.868,2653.0
2024-12-24 12:40:00,647.27,647.28,646.5,646.56,1283.0,644.2263,644.2362,643.4599,643.5196,1283.0
2024-12-24 12:45:00,646.5,646.65,645.18,646.01,3545.0,643.4599,643.6092,642.1461,642.9722,3545.0
2024-12-24 12:50:00,646.74,648.65,646.7,647.84,4611.0,643.6988,645.5998,643.6589,644.7936,4611.0
2024-12-24 12:55:00,647.96,650.54,647.33,650.54,21422.0,644.913,647.4809,644.286,647.4809,21422.0
2024-12-26 09:30:00,644.22,648.57,642.05,647.17,7965.0,641.1906,645.5202,639.0308,644.1267,7965.0
2024-12-26 09:35:00,648.2,651.59,647.35,647.51,10855.0,645.1519,648.526,644.3059,644.4651,10855.0
2024-12-26 09:40:00,649.84,649.84,648.68,649.69,300.0,646.7842,646.7842,645.6296,646.6349,300.0
2024-12-26 09:45:00,649.26,649.26,648.16,648.17,610.0,646.2069,646.2069,645.1121,645.122,610.0
2024-12-26 09:50:00,647.35,647.89,645.59,646.01,1400.0,644.3059,644.8434,642.5542,642.9722,1400.0
2024-12-26 09:55:00,644.72,647.24,644.72,647.24,900.0,641.6883,644.1964,641.6883,644.1964,900.0
2024-12-26 10:00:00,647.89,649.02,647.22,649.02,1722.0,644.8434,645.968,644.1765,645.968,1722.0
2024-12-26 10:05:00,648.84,649.42,646.55,647.31,1266.0,645.7889,646.3662,643.5097,644.2661,1266.0
2024-12-26 10:10:00,648.07,649.08,648.07,648.75,1196.0,645.0225,646.0278,645.0225,645.6993,1196.0
2024-12-26 10:15:00,648.75,649.24,648.2,649.24,1803.0,645.6993,646.187,645.1519,646.187,1803.0
2024-12-26 10:20:00,648.86,649.56,648.58,649.56,1291.0,645.8088,646.5055,645.5301,646.5055,1291.0
2024-12-26 10:25:00,649.61,649.61,647.9,648.04,400.0,646.5553,646.5553,644.8533,644.9926,400.0
2024-12-26 10:30:00,649.31,650.13,649.31,649.66,802.0,646.2567,647.0728,646.2567,646.605,802.0
2024-12-26 10:35:00,649.89,650.8,649.84,650.74,956.0,646.8339,647.7397,646.7842,647.68,956.0
2024-12-26 10:40:00,650.75,651.4,649.64,650.19,2822.0,647.6899,648.3368,646.5851,647.1325,2822.0
2024-12-26 10:45:00,650.16,650.48,649.6,649.6,1000.0,647.1027,647.4212,646.5453,646.5453,1000.0
2024-12-26 10:50:00,650.59,650.59,650.11,650.38,690.0,647.5307,647.5307,647.0529,647.3216,690.0
2024-12-26 10:55:00,650.04,651.39,650.04,651.39,1036.0,646.9832,648.3269,646.9832,648.3269,1036.0
2024-12-26 11:00:00,650.94,650.94,650.0,650.0,788.0,647.879,647.879,646.9434,646.9434,788.0
2024-12-26 11:05:00,650.09,650.88,650.09,650.32,1047.0,647.033,647.8193,647.033,647.2619,1047.0
2024-12-26 11:10:00,650.85,652.34,650.84,651.81,2177.0,647.7894,649.2724,647.7795,648.7449,2177.0
2024-12-26 11:15:00,652.35,652.97,651.02,651.3,3160.0,649.2824,649.8995,647.9586,648.2373,3160.0
2024-12-26 11:20:00,651.08,651.68,650.84,650.96,1453.0,648.0184,648.6155,647.7795,647.8989,1453.0
2024-12-26 11:25:00,650.33,650.33,650.32,650.33,100.0,647.2719,647.2719,647.2619,647.2719,100.0
2024-12-26 11:30:00,651.17,651.17,651.14,651.14,200.0,648.1079,648.1079,648.0781,648.0781,200.0
2024-12-26 11:35:00,651.15,651.15,651.15,651.15,100.0,648.088,648.088,648.088,648.088,100.0
2024-12-26 11:40:00,651.17,652.15,651.17,652.15,600.0,648.1079,649.0833,648.1079,649.0833,600.0
2024-12-26 11:45:00,651.56,653.4,651.2,652.65,8034.0,648.4961,650.3274,648.1378,649.581,8034.0
2024-12-26 11:50:00,652.17,652.74,651.19,651.19,1000.0,649.1032,649.6705,648.1278,648.1278,1000.0
2024-12-26 11:55:00,652.48,652.49,651.57,652.49,983.0,649.4118,649.4217,648.506,649.4217,983.0
2024-12-26 12:00:00,652.39,652.9,652.29,652.89,725.0,649.3222,649.8298,649.2227,649.8198,725.0
2024-12-26 12:05:00,653.89,653.89,652.99,653.32,1150.0,650.8151,650.8151,649.9194,650.2478,1150.0
2024-12-26 12:10:00,653.89,653.89,652.99,653.36,688.0,650.8151,650.8151,649.9194,650.2876,688.0
2024-12-26 12:15:00,653.8,653.8,652.29,652.29,1183.0,650.7256,650.7256,649.2227,649.2227,1183.0
2024-12-26 12:20:00,652.12,652.54,652.03,652.03,500.0,649.0535,649.4715,648.9639,648.9639,500.0
2024-12-26 12:25:00,652.03,652.03,651.7,652.0,1299.0,648.9639,648.9639,648.6354,648.934,1299.0
2024-12-26 12:30:00,651.45,652.32,651.44,652.32,2156.0,648.3866,649.2525,648.3767,649.2525,2156.0
2024-12-26 12:35:00,651.83,652.24,651.2,651.21,707.0,648.7648,649.1729,648.1378,648.1477,707.0
2024-12-26 12:40:00,650.61,652.08,650.61,651.31,709.0,647.5506,649.0137,647.5506,648.2473,709.0
2024-12-26 12:45:00,651.78,651.78,649.76,650.36,400.0,648.7151,648.7151,646.7046,647.3017,400.0
2024-12-26 12:50:00,650.51,650.51,649.51,650.0,2287.0,647.451,647.451,646.4557,646.9434,2287.0
2024-12-26 12:55:00,651.04,651.04,649.06,649.06,960.0,647.9785,647.9785,646.0079,646.0079,960.0
2024-12-26 13:00:00,650.29,650.68,650.11,650.11,467.0,647.2321,647.6202,647.0529,647.0529,467.0
2024-12-26 13:05:00,650.16,651.08,650.16,650.99,500.0,647.1027,648.0184,647.1027,647.9288,500.0
2024-12-26 13:10:00,650.24,650.24,650.18,650.18,1000.0,647.1823,647.1823,647.1226,647.1226,1000.0
2024-12-26 13:15:00,650.53,650.53,650.47,650.47,200.0,647.4709,647.4709,647.4112,647.4112,200.0
2024-12-26 13:20:00,650.2,650.2,649.56,649.56,300.0,647.1425,647.1425,646.5055,646.5055,300.0
2024-12-26 13:25:00,650.55,650.73,650.39,650.73,800.0,647.4908,647.67,647.3316,647.67,800.0
2024-12-26 13:30:00,651.1,651.1,650.4,650.41,500.0,648.0383,648.0383,647.3416,647.3515,500.0
2024-12-26 13:35:00,651.16,651.16,650.56,650.56,225.0,648.098,648.098,647.5008,647.5008,225.0
2024-12-26 13:40:00,650.32,650.32,649.25,649.25,200.0,647.2619,647.2619,646.197,646.197,200.0
2024-12-26 13:45:00,650.2,650.7,650.2,650.23,700.0,647.1425,647.6401,647.1425,647.1723,700.0
2024-12-26 13:50:00,650.32,650.43,649.33,650.43,518.0,647.2619,647.3714,646.2766,647.3714,518.0
2024-12-26 13:55:00,650.72,651.12,650.03,650.03,1087.0,647.66,648.0582,646.9733,646.9733,1087.0
2024-12-26 14:00:00,650.01,650.32,649.84,649.85,968.0,646.9534,647.2619,646.7842,646.7941,968.0
2024-12-26 14:05:00,650.24,650.24,649.92,649.92,200.0,647.1823,647.1823,646.8638,646.8638,200.0
2024-12-26 14:10:00,650.27,650.61,650.27,650.61,300.0,647.2122,647.5506,647.2122,647.5506,300.0
2024-12-26 14:15:00,650.63,650.63,650.02,650.02,925.0,647.5705,647.5705,646.9633,646.9633,925.0
2024-12-26 14:20:00,650.46,650.46,650.46,650.46,100.0,647.4013,647.4013,647.4013,647.4013,100.0
2024-12-26 14:25:00,650.91,651.0,650.37,650.37,750.0,647.8492,647.9387,647.3117,647.3117,750.0
2024-12-26 14:30:00,650.44,650.76,650.44,650.44,1600.0,647.3814,647.6999,647.3814,647.3814,1600.0
2024-12-26 14:35:00,650.54,651.08,650.36,651.08,843.0,647.4809,648.0184,647.3017,648.0184,843.0
2024-12-26 14:40:00,651.09,651.49,650.97,650.97,525.0,648.0283,648.4264,647.9089,647.9089,525.0
2024-12-26 14:45:00,651.68,651.86,651.33,651.34,405.0,648.6155,648.7947,648.2672,648.2771,405.0
2024-12-26 14:50:00,651.01,651.01,651.01,651.01,100.0,647.9487,647.9487,647.9487,647.9487,100.0
2024-12-26 14:55:00,651.25,651.85,651.25,651.46,513.0,648.1876,648.7847,648.1876,648.3966,513.0
2024-12-26 15:00:00,651.32,651.69,651.15,651.67,2479.0,648.2572,648.6255,648.088,648.6056,2479.0
2024-12-26 15:05:00,651.45,651.99,651.45,651.99,200.0,648.3866,648.9241,648.3866,648.9241,200.0
2024-12-26 15:10:00,651.98,651.98,650.86,650.91,1389.0,648.9141,648.9141,647.7994,647.8492,1389.0
2024-12-26 15:15:00,650.78,651.22,650.78,651.22,1789.0,647.7198,648.1577,647.7198,648.1577,1789.0
2024-12-26 15:20:00,651.44,651.44,650.61,650.61,797.0,648.3767,648.3767,647.5506,647.5506,797.0
2024-12-26 15:25:00,650.52,651.15,650.52,650.99,1502.0,647.461,648.088,647.461,647.9288,1502.0
2024-12-26 15:30:00,650.99,651.42,650.98,651.2,1100.0,647.9288,648.3568,647.9188,648.1378,1100.0
2024-12-26 15:35:00,651.11,651.11,650.57,650.57,1600.0,648.0482,648.0482,647.5108,647.5108,1600.0
2024-12-26 15:40:00,650.25,651.4,650.25,650.61,2822.0,647.1923,648.3368,647.1923,647.5506,2822.0
2024-12-26 15:45:00,651.01,652.3,650.78,650.78,4814.0,647.9487,649.2326,647.7198,647.7198,4814.0
2024-12-26 15:50:00,651.3,651.94,650.17,650.19,4754.0,648.2373,648.8743,647.1126,647.1325,4754.0
2024-12-26 15:55:00,650.06,650.36,648.45,648.49,17705.0,647.0031,647.3017,645.4007,645.4405,17705.0
2024-12-27 09:30:00,647.17,647.72,642.58,643.6,7919.0,644.1267,644.6742,639.5583,640.5735,7919.0
2024-12-27 09:35:00,644.06,645.44,643.77,645.36,4700.0,641.0314,642.4049,640.7427,642.3253,4700.0
2024-12-27 09:40:00,645.82,646.09,644.31,644.31,800.0,642.7831,643.0518,641.2802,641.2802,800.0
2024-12-27 09:45:00,645.03,646.56,645.03,646.56,972.0,641.9968,643.5196,641.9968,643.5196,972.0
2024-12-27 09:50:00,645.84,647.36,645.8,646.23,1238.0,642.803,644.3158,642.7632,643.1912,1238.0
2024-12-27 09:55:00,645.57,645.57,643.85,643.85,500.0,642.5343,642.5343,640.8224,640.8224,500.0
2024-12-27 10:00:00,641.39,641.4,638.66,640.26,4489.0,638.3739,638.3839,635.6568,637.2492,4489.0
2024-12-27 10:05:00,639.72,640.56,638.3,640.56,1500.0,636.7118,637.5478,635.2984,637.5478,1500.0
2024-12-27 10:10:00,641.2,641.2,639.0,639.89,2209.0,638.1848,638.1848,635.9952,636.881,2209.0
2024-12-27 10:15:00,639.89,640.18,638.79,639.11,5429.0,636.881,637.1696,635.7861,636.1046,5429.0
2024-12-27 10:20:00,638.52,640.78,638.4,639.54,3410.0,635.5174,637.7668,635.398,636.5326,3410.0
2024-12-27 10:25:00,639.12,640.78,639.11,640.78,1380.0,636.1146,637.7668,636.1046,637.7668,1380.0
2024-12-27 10:30:00,639.34,639.59,638.01,639.06,3175.0,636.3336,636.5824,635.0098,636.0549,3175.0
2024-12-27 10:35:00,639.06,639.31,639.05,639.31,200.0,636.0549,636.3037,636.0449,636.3037,200.0
2024-12-27 10:40:00,638.67,640.85,638.67,640.85,1200.0,635.6667,637.8365,635.6667,637.8365,1200.0
2024-12-27 10:45:00,641.43,641.43,640.51,641.14,1600.0,638.4137,638.4137,637.4981,638.1251,1600.0
2024-12-27 10:50:00,640.78,642.02,640.78,642.02,600.0,637.7668,639.001,637.7668,639.001,600.0
2024-12-27 10:55:00,641.89,641.89,640.88,640.88,1580.0,638.8716,638.8716,637.8663,637.8663,1580.0
2024-12-27 11:00:00,641.59,641.75,639.1,639.1,7040.0,638.573,638.7322,636.0947,636.0947,7040.0
2024-12-27 11:05:00,639.51,640.03,639.1,639.35,1919.0,636.5028,637.0203,636.0947,636.3435,1919.0
2024-12-27 11:10:00,639.94,639.95,638.78,638.78,898.0,636.9307,636.9407,635.7762,635.7762,898.0
2024-12-27 11:15:00,639.31,639.67,639.31,639.49,400.0,636.3037,636.662,636.3037,636.4829,400.0
2024-12-27 11:20:00,639.65,640.05,639.6,640.05,1100.0,636.6421,637.0402,636.5923,637.0402,1100.0
2024-12-27 11:25:00,641.04,642.44,640.85,641.78,1466.0,638.0256,639.419,637.8365,638.7621,1466.0
2024-12-27 11:30:00,641.82,643.74,641.81,642.2,600.0,638.8019,640.7129,638.7919,639.1801,600.0
2024-12-27 11:35:00,642.2,642.2,642.2,642.2,0.0,639.1801,639.1801,639.1801,639.1801,0.0
2024-12-27 11:40:00,640.29,640.76,639.81,640.42,588.0,637.2791,637.7469,636.8013,637.4085,588.0
2024-12-27 11:45:00,639.82,640.77,639.82,640.77,700.0,636.8113,637.7568,636.8113,637.7568,700.0
2024-12-27 11:50:00,639.0,639.63,638.95,639.58,1100.0,635.9952,636.6222,635.9454,636.5724,1100.0
2024-12-27 11:55:00,640.07,640.13,639.12,639.12,800.0,637.0601,637.1198,636.1146,636.1146,800.0
2024-12-27 12:00:00,640.42,640.42,639.68,639.69,500.0,637.4085,637.4085,636.672,636.6819,500.0
2024-12-27 12:05:00,639.69,640.34,639.68,640.2,2264.0,636.6819,637.3289,636.672,637.1895,2264.0
2024-12-27 12:10:00,640.61,640.61,640.6,640.6,336.0,637.5976,637.5976,637.5876,637.5876,336.0
2024-12-27 12:15:00,639.72,639.72,638.67,639.25,1719.0,636.7118,636.7118,635.6667,636.244,1719.0
2024-12-27 12:20:00,639.19,639.69,639.18,639.18,373.0,636.1843,636.6819,636.1743,636.1743,373.0
2024-12-27 12:25:00,639.86,640.74,639.14,639.44,814.0,636.8511,637.727,636.1345,636.4331,814.0
2024-12-27 12:30:00,639.53,641.27,639.53,641.26,1430.0,636.5227,638.2545,636.5227,638.2445,1430.0
2024-12-27 12:35:00,639.27,639.27,639.27,639.27,300.0,636.2639,636.2639,636.2639,636.2639,300.0
2024-12-27 12:40:00,640.36,640.48,640.36,640.47,948.0,637.3488,637.4682,637.3488,637.4582,948.0
2024-12-27 12:45:00,640.29,640.29,640.22,640.23,200.0,637.2791,637.2791,637.2094,637.2194,200.0
2024-12-27 12:50:00,640.47,641.2,640.47,641.2,463.0,637.4582,638.1848,637.4582,638.1848,463.0
2024-12-27 12:55:00,641.01,641.32,640.85,641.03,900.0,637.9957,638.3042,637.8365,638.0156,900.0
2024-12-27 13:00:00,640.81,641.19,640.66,641.19,700.0,637.7966,638.1749,637.6474,638.1749,700.0
2024-12-27 13:05:00,640.74,641.23,640.55,641.11,847.0,637.727,638.2147,637.5379,638.0952,847.0
2024-12-27 13:10:00,641.11,641.11,641.11,641.11,0.0,638.0952,638.0952,638.0952,638.0952,0.0
2024-12-27 13:15:00,640.9,640.9,640.9,640.9,100.0,637.8862,637.8862,637.8862,637.8862,100.0
2024-12-27 13:20:00,641.41,641.49,641.4,641.49,330.0,638.3938,638.4734,638.3839,638.4734,330.0
2024-12-27 13:25:00,641.49,641.94,640.74,641.19,3608.0,638.4734,638.9213,637.727,638.1749,3608.0
2024-12-27 13:30:00,641.59,641.59,641.58,641.59,100.0,638.573,638.573,638.563,638.573,100.0
2024-12-27 13:35:00,641.91,641.94,641.91,641.94,200.0,638.8915,638.9213,638.8915,638.9213,200.0
2024-12-27 13:40:00,642.89,642.9,642.3,642.82,600.0,639.8669,639.8768,639.2796,639.7972,600.0
2024-12-27 13:45:00,643.2,643.25,642.0,642.0,4567.0,640.1754,640.2252,638.9811,638.9811,4567.0
2024-12-27 13:50:00,643.36,644.62,643.0,644.62,995.0,640.3347,641.5887,639.9763,641.5887,995.0
2024-12-27 13:55:00,645.92,645.92,645.11,645.11,930.0,642.8826,642.8826,642.0764,642.0764,930.0
2024-12-27 14:00:00,644.82,645.01,644.82,645.0,700.0,641.7878,641.9769,641.7878,641.9669,700.0
2024-12-27 14:05:00,645.64,645.9,645.05,645.47,2683.0,642.6039,642.8627,642.0167,642.4347,2683.0
2024-12-27 14:10:00,644.69,645.57,644.69,645.0,714.0,641.6584,642.5343,641.6584,641.9669,714.0
2024-12-27 14:15:00,644.3,645.34,644.3,645.34,350.0,641.2702,642.3053,641.2702,642.3053,350.0
2024-12-27 14:20:00,645.97,645.97,644.77,644.77,500.0,642.9324,642.9324,641.738,641.738,500.0
2024-12-27 14:25:00,644.88,645.35,644.84,645.35,800.0,641.8475,642.3153,641.8077,642.3153,800.0
2024-12-27 14:30:00,644.6,646.52,644.56,645.82,1503.0,641.5688,643.4798,641.529,642.7831,1503.0
2024-12-27 14:35:00,645.39,645.48,645.39,645.48,366.0,642.3551,642.4447,642.3551,642.4447,366.0
2024-12-27 14:40:00,645.85,646.43,645.85,645.88,1190.0,642.8129,643.3902,642.8129,642.8428,1190.0
2024-12-27 14:45:00,646.06,646.2,645.43,645.43,700.0,643.022,643.1613,642.3949,642.3949,700.0
2024-12-27 14:50:00,645.94,645.94,645.91,645.92,396.0,642.9025,642.9025,642.8727,642.8826,396.0
2024-12-27 14:55:00,646.4,647.71,646.4,647.28,1292.0,643.3604,644.6642,643.3604,644.2362,1292.0
2024-12-27 15:00:00,647.5,647.5,646.12,646.12,1281.0,644.4552,644.4552,643.0817,643.0817,1281.0
2024-12-27 15:05:00,646.63,646.63,645.63,645.81,900.0,643.5893,643.5893,642.594,642.7731,900.0
2024-12-27 15:10:00,646.02,646.03,644.63,644.63,886.0,642.9821,642.9921,641.5987,641.5987,886.0
2024-12-27 15:15:00,644.94,644.95,644.15,644.28,1718.0,641.9072,641.9172,641.1209,641.2503,1718.0
2024-12-27 15:20:00,644.15,644.39,643.88,644.2,1500.0,641.1209,641.3598,640.8522,641.1707,1500.0
2024-12-27 15:25:00,644.35,644.59,643.86,644.26,800.0,641.32,641.5589,640.8323,641.2304,800.0
2024-12-27 15:30:00,644.26,644.43,643.81,644.02,1806.0,641.2304,641.3996,640.7825,640.9916,1806.0
2024-12-27 15:35:00,644.16,644.48,643.49,643.49,1886.0,641.1309,641.4494,640.464,640.464,1886.0
2024-12-27 15:40:00,643.37,643.92,642.24,642.24,2001.0,640.3446,640.892,639.2199,639.2199,2001.0
2024-12-27 15:45:00,642.24,642.57,641.66,642.5,1907.0,639.2199,639.5484,638.6426,639.4787,1907.0
2024-12-27 15:50:00,642.37,645.96,642.37,643.84,8413.0,639.3493,642.9224,639.3493,640.8124,8413.0
2024-12-27 15:55:00,644.86,645.61,644.47,644.75,17341.0,641.8276,642.5741,641.4394,641.7181,17341.0
2024-12-30 09:30:00,633.83,633.91,629.07,629.49,9998.0,630.8495,630.9291,626.1119,626.5299,9998.0
2024-12-30 09:35:00,629.7,630.06,628.07,628.3,3065.0,626.7389,627.0972,625.1166,625.3455,3065.0
2024-12-30 09:40:00,628.78,630.18,628.0,628.24,3488.0,625.8232,627.2166,625.0469,625.2858,3488.0
2024-12-30 09:45:00,629.19,630.2,627.71,629.64,4604.0,626.2313,627.2365,624.7582,626.6792,4604.0
2024-12-30 09:50:00,629.73,630.35,628.13,628.33,9648.0,626.7687,627.3858,625.1763,625.3753,9648.0
2024-12-30 09:55:00,628.69,628.9,627.31,627.41,8942.0,625.7336,625.9427,624.3601,624.4597,8942.0
2024-12-30 10:00:00,627.0,628.58,626.6,628.25,5564.0,624.0516,625.6242,623.6535,625.2957,5564.0
2024-12-30 10:05:00,627.85,628.85,627.8,628.51,7009.0,624.8976,625.8929,624.8478,625.5545,7009.0
2024-12-30 10:10:00,628.0,629.51,627.18,629.05,1647.0,625.0469,626.5498,624.2307,626.0919,1647.0
2024-12-30 10:15:00,628.11,628.54,627.87,628.44,812.0,625.1564,625.5843,624.9175,625.4848,812.0
2024-12-30 10:20:00,628.2,629.14,628.1,628.1,2208.0,625.2459,626.1815,625.1464,625.1464,2208.0
2024-12-30 10:25:00,628.15,629.44,628.15,629.0,833.0,625.1962,626.4801,625.1962,626.0422,833.0
2024-12-30 10:30:00,629.52,629.78,629.52,629.55,800.0,626.5597,626.8185,626.5597,626.5896,800.0
2024-12-30 10:35:00,629.58,632.2,628.55,632.2,1843.0,626.6195,629.2271,625.5943,629.2271,1843.0
2024-12-30 10:40:00,631.76,633.34,631.71,632.8,2866.0,628.7892,630.3618,628.7394,629.8243,2866.0
2024-12-30 10:45:00,633.45,633.79,632.59,632.59,338.0,630.4713,630.8097,629.6153,629.6153,338.0
2024-12-30 10:50:00,631.0,632.66,630.99,632.66,1125.0,628.0328,629.685,628.0228,629.685,1125.0
2024-12-30 10:55:00,632.68,632.8,632.68,632.8,200.0,629.7049,629.8243,629.7049,629.8243,200.0
2024-12-30 11:00:00,631.1,631.62,631.1,631.35,800.0,628.1323,628.6499,628.1323,628.3811,800.0
2024-12-30 11:05:00,631.84,632.05,630.54,631.28,1000.0,628.8688,629.0778,627.5749,628.3115,1000.0
2024-12-30 11:10:00,631.42,632.13,631.42,632.13,700.0,628.4508,629.1575,628.4508,629.1575,700.0
2024-12-30 11:15:00,632.45,633.06,632.44,633.06,500.0,629.476,630.0831,629.466,630.0831,500.0
2024-12-30 11:20:00,632.32,632.32,632.06,632.06,400.0,629.3466,629.3466,629.0878,629.0878,400.0
2024-12-30 11:25:00,632.4,632.4,630.49,630.5,2631.0,629.4262,629.4262,627.5252,627.5351,2631.0
2024-12-30 11:30:00,630.5,630.83,630.25,630.81,1701.0,627.5351,627.8636,627.2863,627.8437,1701.0
2024-12-30 11:35:00,630.32,630.93,630.32,630.88,2200.0,627.356,627.9631,627.356,627.9133,2200.0
2024-12-30 11:40:00,630.85,631.7,630.27,631.69,4468.0,627.8835,628.7295,627.3062,628.7195,4468.0
2024-12-30 11:45:00,631.04,631.04,629.78,630.18,1879.0,628.0726,628.0726,626.8185,627.2166,1879.0
2024-12-30 11:50:00,629.99,630.76,629.96,630.39,4175.0,627.0275,627.7939,626.9977,627.4256,4175.0
2024-12-30 11:55:00,630.23,631.39,630.23,631.2,1400.0,627.2664,628.4209,627.2664,628.2318,1400.0
2024-12-30 12:00:00,630.87,632.39,630.87,632.0,3236.0,627.9034,629.4162,627.9034,629.0281,3236.0
2024-12-30 12:05:00,631.32,632.0,631.32,632.0,1736.0,628.3513,629.0281,628.3513,629.0281,1736.0
2024-12-30 12:10:00,632.49,633.17,631.8,632.78,6002.0,629.5158,630.1926,628.829,629.8044,6002.0
2024-12-30 12:15:00,633.67,633.85,633.58,633.82,1330.0,630.6902,630.8694,630.6006,630.8395,1330.0
2024-12-30 12:20:00,633.74,634.51,633.45,634.5,4017.0,630.7599,631.5263,630.4713,631.5163,4017.0
2024-12-30 12:25:00,634.85,635.3,634.84,634.93,515.0,631.8647,632.3126,631.8547,631.9443,515.0
2024-12-30 12:30:00,634.71,635.22,634.52,634.52,559.0,631.7253,632.2329,631.5362,631.5362,559.0
2024-12-30 12:35:00,634.98,635.29,634.67,634.67,331.0,631.9941,632.3026,631.6855,631.6855,331.0
2024-12-30 12:40:00,634.85,635.89,634.75,635.89,800.0,631.8647,632.8998,631.7651,632.8998,800.0
2024-12-30 12:45:00,636.17,636.17,635.47,635.93,865.0,633.1785,633.1785,632.4818,632.9396,865.0
2024-12-30 12:50:00,636.24,636.9,635.35,636.0,3805.0,633.2481,633.905,632.3623,633.0093,3805.0
2024-12-30 12:55:00,635.0,636.13,633.9,636.13,1727.0,632.014,633.1387,630.9191,633.1387,1727.0
2024-12-30 13:00:00,635.32,635.32,634.33,634.33,600.0,632.3325,632.3325,631.3471,631.3471,600.0
2024-12-30 13:05:00,634.37,634.37,634.37,634.37,100.0,631.3869,631.3869,631.3869,631.3869,100.0
2024-12-30 13:10:00,635.27,636.36,634.43,636.26,1500.0,632.2827,633.3676,631.4466,633.268,1500.0
2024-12-30 13:15:00,636.47,637.24,635.89,636.14,1402.0,633.4771,634.2434,632.8998,633.1486,1402.0
2024-12-30 13:20:00,636.66,636.66,635.13,635.13,946.0,633.6662,633.6662,632.1434,632.1434,946.0
2024-12-30 13:25:00,634.96,636.03,634.93,636.03,1000.0,631.9742,633.0391,631.9443,633.0391,1000.0
2024-12-30 13:30:00,635.46,636.46,635.18,636.46,1450.0,632.4718,633.4671,632.1931,633.4671,1450.0
2024-12-30 13:35:00,635.6,635.6,634.76,635.26,355.0,632.6111,632.6111,631.7751,632.2727,355.0
2024-12-30 13:40:00,635.39,635.95,635.39,635.95,312.0,632.4021,632.9595,632.4021,632.9595,312.0
2024-12-30 13:45:00,636.62,636.63,636.21,636.51,512.0,633.6263,633.6363,633.2183,633.5169,512.0
2024-12-30 13:50:00,636.6,636.6,635.82,636.06,1397.0,633.6064,633.6064,632.8301,633.069,1397.0
2024-12-30 13:55:00,635.96,636.35,635.76,635.76,916.0,632.9695,633.3576,632.7704,632.7704,916.0
2024-12-30 14:00:00,635.92,636.31,635.85,636.18,4978.0,632.9296,633.3178,632.86,633.1884,4978.0
2024-12-30 14:05:00,636.65,636.67,635.52,636.67,1000.0,633.6562,633.6761,632.5315,633.6761,1000.0
2024-12-30 14:10:00,637.0,637.0,635.5,635.57,980.0,634.0046,634.0046,632.5116,632.5813,980.0
2024-12-30 14:15:00,635.91,636.44,635.52,635.52,1176.0,632.9197,633.4472,632.5315,632.5315,1176.0
2024-12-30 14:20:00,635.23,635.44,634.68,635.44,2564.0,632.2429,632.4519,631.6955,632.4519,2564.0
2024-12-30 14:25:00,635.74,635.86,635.14,635.14,3100.0,632.7505,632.8699,632.1533,632.1533,3100.0
2024-12-30 14:30:00,635.32,636.25,635.32,635.92,1200.0,632.3325,633.2581,632.3325,632.9296,1200.0
2024-12-30 14:35:00,635.28,635.69,635.16,635.18,900.0,632.2927,632.7007,632.1732,632.1931,900.0
2024-12-30 14:40:00,635.8,635.8,635.21,635.67,646.0,632.8102,632.8102,632.223,632.6808,646.0
2024-12-30 14:45:00,635.26,635.26,635.26,635.26,100.0,632.2727,632.2727,632.2727,632.2727,100.0
2024-12-30 14:50:00,635.33,636.22,635.3,635.9,1253.0,632.3424,633.2282,632.3126,632.9097,1253.0
2024-12-30 14:55:00,636.29,636.53,635.86,636.3,1380.0,633.2979,633.5368,632.8699,633.3079,1380.0
2024-12-30 15:00:00,635.75,636.54,635.4,635.76,1163.0,632.7604,633.5467,632.4121,632.7704,1163.0
2024-12-30 15:05:00,635.17,636.24,635.16,635.73,1314.0,632.1832,633.2481,632.1732,632.7405,1314.0
2024-12-30 15:10:00,635.86,636.31,634.8,635.6,2622.0,632.8699,633.3178,631.8149,632.6111,2622.0
2024-12-30 15:15:00,635.23,636.18,635.21,636.06,1600.0,632.2429,633.1884,632.223,633.069,1600.0
2024-12-30 15:20:00,635.98,636.05,635.05,635.05,1504.0,632.9894,633.059,632.0637,632.0637,1504.0
2024-12-30 15:25:00,634.77,634.77,633.85,633.99,1430.0,631.785,631.785,630.8694,631.0087,1430.0
2024-12-30 15:30:00,634.09,634.09,633.05,633.54,1449.0,631.1082,631.1082,630.0731,630.5608,1449.0
2024-12-30 15:35:00,633.73,633.87,633.21,633.26,3590.0,630.7499,630.8893,630.2324,630.2821,3590.0
2024-12-30 15:40:00,633.81,634.01,632.91,633.11,3315.0,630.8296,631.0286,629.9338,630.1329,3315.0
2024-12-30 15:45:00,633.14,633.47,632.53,632.86,5023.0,630.1627,630.4912,629.5556,629.884,5023.0
2024-12-30 15:50:00,633.52,636.13,633.52,634.6,13862.0,630.5409,633.1387,630.5409,631.6158,13862.0
2024-12-30 15:55:00,635.03,636.18,633.22,633.39,23782.0,632.0438,633.1884,630.2423,630.4115,23782.0
2024-12-31 09:30:00,633.5,636.35,632.85,635.62,6444.0,630.521,633.3576,629.8741,632.6311,6444.0
2024-12-31 09:35:00,634.6,634.95,634.14,634.31,1546.0,631.6158,631.9642,631.158,631.3272,1546.0
2024-12-31 09:40:00,635.17,637.0,635.17,637.0,2175.0,632.1832,634.0046,632.1832,634.0046,2175.0
2024-12-31 09:45:00,636.29,638.0,636.28,637.77,1499.0,633.2979,634.9999,633.2879,634.7709,1499.0
2024-12-31 09:50:00,636.93,636.93,634.49,634.49,2180.0,633.9349,633.9349,631.5064,631.5064,2180.0
2024-12-31 09:55:00,633.7,634.07,633.45,634.07,700.0,630.7201,631.0883,630.4713,631.0883,700.0
2024-12-31 10:00:00,633.21,635.44,633.2,634.26,1481.0,630.2324,632.4519,630.2224,631.2774,1481.0
2024-12-31 10:05:00,634.51,634.51,631.75,631.75,1900.0,631.5263,631.5263,628.7793,628.7793,1900.0
2024-12-31 10:10:00,632.35,632.69,631.45,632.53,1300.0,629.3764,629.7148,628.4807,629.5556,1300.0
2024-12-31 10:15:00,633.0,635.36,633.0,635.36,1128.0,630.0234,632.3723,630.0234,632.3723,1128.0
2024-12-31 10:20:00,635.34,636.04,635.34,636.04,286.0,632.3524,633.0491,632.3524,633.0491,286.0
2024-12-31 10:25:00,636.12,636.44,634.71,635.13,1863.0,633.1287,633.4472,631.7253,632.1434,1863.0
2024-12-31 10:30:00,634.89,634.89,634.02,634.03,201.0,631.9045,631.9045,631.0386,631.0485,201.0
2024-12-31 10:35:00,633.26,635.3,633.26,635.3,700.0,630.2821,632.3126,630.2821,632.3126,700.0
2024-12-31 10:40:00,634.75,634.78,634.75,634.78,300.0,631.7651,631.795,631.7651,631.795,300.0
2024-12-31 10:45:00,633.64,635.0,633.64,634.86,1300.0,630.6604,632.014,630.6604,631.8746,1300.0
2024-12-31 10:50:00,634.65,635.06,634.47,634.47,797.0,631.6656,632.0737,631.4865,631.4865,797.0
2024-12-31 10:55:00,635.19,635.19,633.76,633.76,375.0,632.2031,632.2031,630.7798,630.7798,375.0
2024-12-31 11:00:00,634.02,634.02,632.54,632.96,1300.0,631.0386,631.0386,629.5655,629.9836,1300.0
2024-12-31 11:05:00,632.05,632.95,631.8,632.95,1522.0,629.0778,629.9736,628.829,629.9736,1522.0
2024-12-31 11:10:00,633.08,633.08,632.03,632.04,969.0,630.103,630.103,629.0579,629.0679,969.0
2024-12-31 11:15:00,632.7,632.7,631.45,631.45,1200.0,629.7248,629.7248,628.4807,628.4807,1200.0
2024-12-31 11:20:00,631.94,632.16,631.94,632.12,696.0,628.9684,629.1873,628.9684,629.1475,696.0
2024-12-31 11:25:00,631.82,632.16,631.54,631.55,1582.0,628.8489,629.1873,628.5702,628.5802,1582.0
2024-12-31 11:30:00,631.0,631.65,630.71,631.15,794.0,628.0328,628.6797,627.7441,628.1821,794.0
2024-12-31 11:35:00,631.57,631.81,630.98,630.98,613.0,628.6001,628.839,628.0129,628.0129,613.0
2024-12-31 11:40:00,630.96,632.0,630.96,631.87,1011.0,627.993,629.0281,627.993,628.8987,1011.0
2024-12-31 11:45:00,632.13,632.72,631.74,632.72,1200.0,629.1575,629.7447,628.7693,629.7447,1200.0
2024-12-31 11:50:00,632.7,632.7,631.66,631.66,940.0,629.7248,629.7248,628.6897,628.6897,940.0
2024-12-31 11:55:00,631.43,631.43,631.2,631.4,750.0,628.4608,628.4608,628.2318,628.4309,750.0
2024-12-31 12:00:00,631.22,631.55,630.75,631.55,539.0,628.2517,628.5802,627.784,628.5802,539.0
2024-12-31 12:05:00,631.63,631.63,631.13,631.13,1400.0,628.6598,628.6598,628.1622,628.1622,1400.0
2024-12-31 12:10:00,631.31,631.31,630.0,630.0,689.0,628.3413,628.3413,627.0375,627.0375,689.0
2024-12-31 12:15:00,630.5,630.72,629.76,630.72,1520.0,627.5351,627.7541,626.7986,627.7541,1520.0
2024-12-31 12:20:00,630.54,630.54,629.14,629.28,826.0,627.5749,627.5749,626.1815,626.3209,826.0
2024-12-31 12:25:00,628.54,628.54,628.21,628.31,770.0,625.5843,625.5843,625.2559,625.3554,770.0
2024-12-31 12:30:00,628.93,628.93,628.23,628.71,1629.0,625.9725,625.9725,625.2758,625.7535,1629.0
2024-12-31 12:35:00,628.14,628.33,628.12,628.33,305.0,625.1862,625.3753,625.1663,625.3753,305.0
2024-12-31 12:40:00,628.33,628.98,628.32,628.98,702.0,625.3753,626.0223,625.3654,626.0223,702.0
2024-12-31 12:45:00,628.97,629.22,628.52,628.82,911.0,626.0123,626.2611,625.5644,625.863,911.0
2024-12-31 12:50:00,629.0,629.92,629.0,629.92,1288.0,626.0422,626.9579,626.0422,626.9579,1288.0
2024-12-31 12:55:00,630.13,632.66,630.12,632.66,1810.0,627.1669,629.685,627.1569,629.685,1810.0
2024-12-31 13:00:00,631.69,632.31,631.2,631.2,1305.0,628.7195,629.3366,628.2318,628.2318,1305.0
2024-12-31 13:05:00,631.79,632.71,631.79,632.37,600.0,628.8191,629.7347,628.8191,629.3963,600.0
2024-12-31 13:10:00,631.84,632.14,631.33,631.38,727.0,628.8688,629.1674,628.3612,628.411,727.0
2024-12-31 13:15:00,631.21,632.03,631.21,631.21,1173.0,628.2418,629.0579,628.2418,628.2418,1173.0
2024-12-31 13:20:00,630.78,630.78,629.09,629.09,500.0,627.8138,627.8138,626.1318,626.1318,500.0
2024-12-31 13:25:00,628.81,629.0,628.5,629.0,900.0,625.8531,626.0422,625.5445,626.0422,900.0
2024-12-31 13:30:00,628.7,629.38,628.04,629.38,800.0,625.7436,626.4204,625.0867,626.4204,800.0
2024-12-31 13:35:00,628.8,628.81,628.03,628.76,1051.0,625.8431,625.8531,625.0767,625.8033,1051.0
2024-12-31 13:40:00,628.89,629.58,628.66,628.66,900.0,625.9327,626.6195,625.7038,625.7038,900.0
2024-12-31 13:45:00,629.63,629.68,628.94,628.94,664.0,626.6692,626.719,625.9825,625.9825,664.0
2024-12-31 13:50:00,628.92,629.75,628.85,628.85,1842.0,625.9626,626.7887,625.8929,625.8929,1842.0
2024-12-31 13:55:00,628.47,628.51,628.47,628.51,200.0,625.5147,625.5545,625.5147,625.5545,200.0
2024-12-31 14:00:00,628.33,628.6,627.67,628.6,2732.0,625.3753,625.6441,624.7184,625.6441,2732.0
2024-12-31 14:05:00,628.39,629.73,628.39,629.7,875.0,625.4351,626.7687,625.4351,626.7389,875.0
2024-12-31 14:10:00,630.34,630.9,629.99,630.27,1459.0,627.3759,627.9332,627.0275,627.3062,1459.0
2024-12-31 14:15:00,629.64,629.75,628.45,628.46,1629.0,626.6792,626.7887,625.4948,625.5047,1629.0
2024-12-31 14:20:00,628.5,628.69,627.63,628.69,1407.0,625.5445,625.7336,624.6786,625.7336,1407.0
2024-12-31 14:25:00,628.52,628.55,627.69,627.72,500.0,625.5644,625.5943,624.7383,624.7682,500.0
2024-12-31 14:30:00,627.31,627.81,627.17,627.56,1992.0,624.3601,624.8578,624.2208,624.609,1992.0
2024-12-31 14:35:00,627.89,628.47,627.89,628.47,900.0,624.9374,625.5147,624.9374,625.5147,900.0
2024-12-31 14:40:00,628.23,628.64,628.0,628.64,1954.0,625.2758,625.6839,625.0469,625.6839,1954.0
2024-12-31 14:45:00,628.69,629.23,628.35,629.23,1438.0,625.7336,626.2711,625.3952,626.2711,1438.0
2024-12-31 14:50:00,629.62,630.9,628.99,629.82,1853.0,626.6593,627.9332,626.0322,626.8583,1853.0
2024-12-31 14:55:00,630.79,630.79,630.79,630.79,100.0,627.8238,627.8238,627.8238,627.8238,100.0
2024-12-31 15:00:00,630.5,631.24,630.5,631.0,1115.0,627.5351,628.2716,627.5351,628.0328,1115.0
2024-12-31 15:05:00,631.89,631.9,631.12,631.27,1610.0,628.9186,628.9285,628.1522,628.3015,1610.0
2024-12-31 15:10:00,631.08,631.08,630.01,630.39,4079.0,628.1124,628.1124,627.0474,627.4256,4079.0
2024-12-31 15:15:00,630.13,630.83,629.79,630.62,1700.0,627.1669,627.8636,626.8285,627.6546,1700.0
2024-12-31 15:20:00,631.45,632.34,631.45,631.98,600.0,628.4807,629.3665,628.4807,629.0082,600.0
2024-12-31 15:25:00,632.49,633.95,632.31,633.95,1962.0,629.5158,630.9689,629.3366,630.9689,1962.0
2024-12-31 15:30:00,633.99,633.99,632.53,632.84,3528.0,631.0087,631.0087,629.5556,629.8641,3528.0
2024-12-31 15:35:00,632.84,633.43,631.42,631.42,3051.0,629.8641,630.4514,628.4508,628.4508,3051.0
2024-12-31 15:40:00,631.42,632.71,631.23,632.39,1617.0,628.4508,629.7347,628.2617,629.4162,1617.0
2024-12-31 15:45:00,632.32,632.72,631.25,632.05,6778.0,629.3466,629.7447,628.2816,629.0778,6778.0
2024-12-31 15:50:00,632.05,632.21,629.56,629.72,19391.0,629.0778,629.2371,626.5995,626.7588,19391.0
2024-12-31 15:55:00,629.22,630.51,629.01,630.01,22784.0,626.2611,627.5451,626.0521,627.0474,22784.0
2025-01-02 09:30:00,634.69,640.01,634.16,638.99,16510.0,631.7054,637.0004,631.1779,635.9852,16510.0
2025-01-02 09:35:00,637.91,638.87,635.53,635.53,2591.0,634.9103,635.8658,632.5415,632.5415,2591.0
2025-01-02 09:40:00,635.39,638.78,635.39,638.75,3273.0,632.4021,635.7762,632.4021,635.7463,3273.0
2025-01-02 09:45:00,640.0,644.81,640.0,644.36,6338.0,636.9905,641.7778,636.9905,641.33,6338.0
2025-01-02 09:50:00,643.95,648.27,643.95,648.27,1147.0,640.9219,645.2216,640.9219,645.2216,1147.0
2025-01-02 09:55:00,649.43,649.43,645.9,645.98,3052.0,646.3761,646.3761,642.8627,642.9423,3052.0
2025-01-02 10:00:00,645.96,646.25,642.19,642.2,2897.0,642.9224,643.2111,639.1702,639.1801,2897.0
2025-01-02 10:05:00,640.86,640.87,638.37,639.82,2400.0,637.8464,637.8564,635.3681,636.8113,2400.0
2025-01-02 10:10:00,640.06,642.19,640.06,641.7,2300.0,637.0502,639.1702,637.0502,638.6825,2300.0
2025-01-02 10:15:00,641.47,642.19,639.99,640.0,2539.0,638.4535,639.1702,636.9805,636.9905,2539.0
2025-01-02 10:20:00,639.77,639.78,635.44,635.76,2196.0,636.7615,636.7715,632.4519,632.7704,2196.0
2025-01-02 10:25:00,635.46,637.26,635.46,636.76,2623.0,632.4718,634.2633,632.4718,633.7657,2623.0
2025-01-02 10:30:00,637.91,639.1,635.65,637.15,2621.0,634.9103,636.0947,632.6609,634.1539,2621.0
2025-01-02 10:35:00,636.87,641.3,636.32,639.81,9611.0,633.8752,638.2843,633.3278,636.8013,9611.0
2025-01-02 10:40:00,639.27,641.22,639.27,641.0,5962.0,636.2639,638.2047,636.2639,637.9858,5962.0
2025-01-02 10:45:00,640.48,644.35,640.47,644.35,14606.0,637.4682,641.32,637.4582,641.32,14606.0
2025-01-02 10:50:00,644.35,645.62,643.75,645.62,2656.0,641.32,642.584,640.7228,642.584,2656.0
2025-01-02 10:55:00,644.67,644.72,642.55,642.57,1600.0,641.6385,641.6883,639.5285,639.5484,1600.0
2025-01-02 11:00:00,642.64,643.71,640.53,640.85,4331.0,639.618,640.683,637.518,637.8365,4331.0
2025-01-02 11:05:00,641.22,643.14,641.22,642.46,1305.0,638.2047,640.1157,638.2047,639.4389,1305.0
2025-01-02 11:10:00,642.69,643.73,641.75,642.93,3816.0,639.6678,640.7029,638.7322,639.9067,3816.0
2025-01-02 11:15:00,643.18,644.05,642.42,644.05,2800.0,640.1555,641.0214,639.3991,641.0214,2800.0
2025-01-02 11:20:00,644.0,645.19,642.71,645.17,3500.0,640.9716,642.156,639.6877,642.1361,3500.0
2025-01-02 11:25:00,644.74,645.83,644.47,645.51,2509.0,641.7082,642.793,641.4394,642.4745,2509.0
2025-01-02 11:30:00,645.24,645.77,643.9,645.77,2661.0,642.2058,642.7333,640.8721,642.7333,2661.0
2025-01-02 11:35:00,645.35,646.82,644.47,644.84,2180.0,642.3153,643.7784,641.4394,641.8077,2180.0
2025-01-02 11:40:00,645.1,646.25,645.09,645.7,3243.0,642.0665,643.2111,642.0565,642.6637,3243.0
2025-01-02 11:45:00,644.89,647.47,644.89,647.47,1020.0,641.8575,644.4253,641.8575,644.4253,1020.0
2025-01-02 11:50:00,647.92,648.97,646.14,646.14,5930.0,644.8732,645.9183,643.1016,643.1016,5930.0
2025-01-02 11:55:00,646.83,647.21,646.51,646.63,1600.0,643.7883,644.1666,643.4698,643.5893,1600.0
2025-01-02 12:00:00,646.21,647.05,645.56,645.88,3750.0,643.1713,644.0073,642.5243,642.8428,3750.0
2025-01-02 12:05:00,646.71,646.71,644.04,644.3,6498.0,643.6689,643.6689,641.0115,641.2702,6498.0
2025-01-02 12:10:00,645.14,646.98,645.0,646.9,2300.0,642.1063,643.9376,641.9669,643.858,2300.0
2025-01-02 12:15:00,646.03,646.79,645.73,646.24,2039.0,642.9921,643.7485,642.6935,643.2011,2039.0
2025-01-02 12:20:00,645.0,646.88,644.86,644.86,1300.0,641.9669,643.8381,641.8276,641.8276,1300.0
2025-01-02 12:25:00,645.34,645.34,641.68,641.69,4500.0,642.3053,642.3053,638.6626,638.6725,4500.0
2025-01-02 12:30:00,641.69,641.69,639.17,639.17,16438.0,638.6725,638.6725,636.1644,636.1644,16438.0
2025-01-02 12:35:00,639.66,639.66,637.57,638.15,7438.0,636.6521,636.6521,634.5719,635.1492,7438.0
2025-01-02 12:40:00,637.41,638.41,636.93,638.1,3208.0,634.4126,635.4079,633.9349,635.0994,3208.0
2025-01-02 12:45:00,637.52,638.0,636.71,637.06,3841.0,634.5221,634.9999,633.7159,634.0643,3841.0
2025-01-02 12:50:00,636.25,639.19,636.25,638.5,1518.0,633.2581,636.1843,633.2581,635.4975,1518.0
2025-01-02 12:55:00,639.23,640.04,639.23,640.04,700.0,636.2241,637.0303,636.2241,637.0303,700.0
2025-01-02 13:00:00,639.98,640.14,636.63,637.11,1919.0,636.9705,637.1298,633.6363,634.114,1919.0
2025-01-02 13:05:00,637.29,638.83,636.57,638.66,4655.0,634.2932,635.826,633.5766,635.6568,4655.0
2025-01-02 13:10:00,637.96,638.03,636.05,636.06,1000.0,634.96,635.0297,633.059,633.069,1000.0
2025-01-02 13:15:00,635.57,636.4,635.03,636.4,3385.0,632.5813,633.4074,632.0438,633.4074,3385.0
2025-01-02 13:20:00,637.24,637.24,635.95,635.95,500.0,634.2434,634.2434,632.9595,632.9595,500.0
2025-01-02 13:25:00,636.29,636.97,635.92,636.97,723.0,633.2979,633.9747,632.9296,633.9747,723.0
2025-01-02 13:30:00,635.75,635.77,633.87,634.62,3006.0,632.7604,632.7803,630.8893,631.6358,3006.0
2025-01-02 13:35:00,633.5,633.72,633.06,633.17,459.0,630.521,630.74,630.0831,630.1926,459.0
2025-01-02 13:40:00,632.77,634.55,632.17,634.55,2345.0,629.7945,631.5661,629.1973,631.5661,2345.0
2025-01-02 13:45:00,634.5,634.5,632.32,632.84,600.0,631.5163,631.5163,629.3466,629.8641,600.0
2025-01-02 13:50:00,632.86,632.86,631.89,632.42,3306.0,629.884,629.884,628.9186,629.4461,3306.0
2025-01-02 13:55:00,632.89,634.04,632.89,633.31,6174.0,629.9139,631.0585,629.9139,630.3319,6174.0
2025-01-02 14:00:00,633.25,634.22,632.99,633.95,4081.0,630.2722,631.2376,630.0134,630.9689,4081.0
2025-01-02 14:05:00,634.21,635.24,633.63,633.63,4747.0,631.2277,632.2528,630.6504,630.6504,4747.0
2025-01-02 14:10:00,633.67,634.08,633.23,633.51,3646.0,630.6902,631.0983,630.2523,630.531,3646.0
2025-01-02 14:15:00,633.59,634.68,633.39,634.07,4357.0,630.6106,631.6955,630.4115,631.0883,4357.0
2025-01-02 14:20:00,634.34,634.91,634.02,634.8,3819.0,631.3571,631.9244,631.0386,631.8149,3819.0
2025-01-02 14:25:00,635.14,635.83,634.76,635.5,2902.0,632.1533,632.8401,631.7751,632.5116,2902.0
2025-01-02 14:30:00,635.19,635.19,634.01,635.04,3306.0,632.2031,632.2031,631.0286,632.0538,3306.0
2025-01-02 14:35:00,634.22,634.4,633.45,634.23,1684.0,631.2376,631.4168,630.4713,631.2476,1684.0
2025-01-02 14:40:00,634.07,634.77,634.06,634.38,1331.0,631.0883,631.785,631.0784,631.3969,1331.0
2025-01-02 14:45:00,633.93,635.39,633.56,635.1,1428.0,630.949,632.4021,630.5807,632.1135,1428.0
2025-01-02 14:50:00,635.43,635.95,634.84,635.06,700.0,632.4419,632.9595,631.8547,632.0737,700.0
2025-01-02 14:55:00,634.49,634.49,632.12,632.13,3950.0,631.5064,631.5064,629.1475,629.1575,3950.0
2025-01-02 15:00:00,633.31,635.13,633.3,635.13,1000.0,630.3319,632.1434,630.322,632.1434,1000.0
2025-01-02 15:05:00,634.89,635.39,634.55,635.25,1136.0,631.9045,632.4021,631.5661,632.2628,1136.0
2025-01-02 15:10:00,635.22,637.36,635.06,637.17,3551.0,632.2329,634.3629,632.0737,634.1738,3551.0
2025-01-02 15:15:00,636.67,638.23,635.65,637.4,6500.0,633.6761,635.2288,632.6609,634.4027,6500.0
2025-01-02 15:20:00,636.97,638.11,636.81,637.81,2882.0,633.9747,635.1093,633.8155,634.8108,2882.0
2025-01-02 15:25:00,637.95,638.45,637.83,638.45,1800.0,634.9501,635.4477,634.8307,635.4477,1800.0
2025-01-02 15:30:00,638.1,640.11,638.08,638.44,7070.0,635.0994,637.0999,635.0795,635.4378,7070.0
2025-01-02 15:35:00,638.44,638.44,636.91,637.19,5702.0,635.4378,635.4378,633.915,634.1937,5702.0
2025-01-02 15:40:00,637.13,637.88,637.07,637.1,4440.0,634.134,634.8804,634.0742,634.1041,4440.0
2025-01-02 15:45:00,637.1,638.37,636.79,637.83,3115.0,634.1041,635.3681,633.7955,634.8307,3115.0
2025-01-02 15:50:00,637.74,638.58,636.2,637.09,18036.0,634.7411,635.5771,633.2083,634.0941,18036.0
2025-01-02 15:55:00,637.09,637.48,635.95,636.57,23159.0,634.0941,634.4823,632.9595,633.5766,23159.0
2025-01-03 09:30:00,643.9,644.1,640.31,643.41,9073.0,640.8721,641.0712,637.299,640.3844,9073.0
2025-01-03 09:35:00,644.14,645.98,642.84,645.98,3500.0,641.111,642.9423,639.8171,642.9423,3500.0
2025-01-03 09:40:00,646.11,646.78,645.05,645.42,2200.0,643.0717,643.7386,642.0167,642.385,2200.0
2025-01-03 09:45:00,645.02,645.16,643.23,643.53,6193.0,641.9868,642.1262,640.2053,640.5039,6193.0
2025-01-03 09:50:00,644.87,647.45,644.8,646.99,4474.0,641.8376,644.4054,641.7679,643.9476,4474.0
2025-01-03 09:55:00,648.0,649.99,647.33,649.99,3627.0,644.9528,646.9335,644.286,646.9335,3627.0
2025-01-03 10:00:00,648.96,650.28,648.11,650.1,4565.0,645.9083,647.2221,645.0623,647.043,4565.0
2025-01-03 10:05:00,650.1,650.1,648.58,649.21,900.0,647.043,647.043,645.5301,646.1571,900.0
2025-01-03 10:10:00,649.39,649.52,646.87,646.87,1555.0,646.3363,646.4657,643.8281,643.8281,1555.0
2025-01-03 10:15:00,646.81,646.81,645.0,645.72,3250.0,643.7684,643.7684,641.9669,642.6836,3250.0
2025-01-03 10:20:00,645.44,646.82,644.42,646.28,5708.0,642.4049,643.7784,641.3897,643.2409,5708.0
2025-01-03 10:25:00,646.91,646.91,645.78,646.31,900.0,643.868,643.868,642.7433,643.2708,900.0
2025-01-03 10:30:00,646.31,647.12,645.35,647.12,10263.0,643.2708,644.077,642.3153,644.077,10263.0
2025-01-03 10:35:00,646.71,648.36,646.25,647.43,2706.0,643.6689,645.3111,643.2111,644.3855,2706.0
2025-01-03 10:40:00,647.65,648.74,647.48,648.47,5262.0,644.6045,645.6894,644.4353,645.4206,5262.0
2025-01-03 10:45:00,648.58,648.74,646.71,646.82,1575.0,645.5301,645.6894,643.6689,643.7784,1575.0
2025-01-03 10:50:00,646.42,647.56,646.23,647.0,3971.0,643.3803,644.5149,643.1912,643.9575,3971.0
2025-01-03 10:55:00,646.67,647.98,646.67,647.98,700.0,643.6291,644.9329,643.6291,644.9329,700.0
2025-01-03 11:00:00,648.68,649.49,648.31,649.49,2363.0,645.6296,646.4358,645.2614,646.4358,2363.0
2025-01-03 11:05:00,649.49,650.35,649.0,650.18,2970.0,646.4358,647.2918,645.9481,647.1226,2970.0
2025-01-03 11:10:00,649.52,650.03,648.99,649.52,1542.0,646.4657,646.9733,645.9382,646.4657,1542.0
2025-01-03 11:15:00,649.86,649.86,648.79,648.8,1400.0,646.8041,646.8041,645.7391,645.7491,1400.0
2025-01-03 11:20:00,649.38,649.77,648.55,648.55,700.0,646.3263,646.7145,645.5002,645.5002,700.0
2025-01-03 11:25:00,649.11,650.6,649.1,650.6,4782.0,646.0576,647.5406,646.0477,647.5406,4782.0
2025-01-03 11:30:00,651.0,651.0,649.98,650.89,1987.0,647.9387,647.9387,646.9235,647.8292,1987.0
2025-01-03 11:35:00,650.0,650.84,649.99,650.3,3900.0,646.9434,647.7795,646.9335,647.242,3900.0
2025-01-03 11:40:00,650.31,651.93,650.3,651.93,1227.0,647.252,648.8644,647.242,648.8644,1227.0
2025-01-03 11:45:00,651.41,651.93,651.01,651.93,1458.0,648.3468,648.8644,647.9487,648.8644,1458.0
2025-01-03 11:50:00,651.62,652.69,651.62,652.69,2474.0,648.5558,649.6208,648.5558,649.6208,2474.0
2025-01-03 11:55:00,652.68,652.92,652.0,652.0,7311.0,649.6108,649.8497,648.934,648.934,7311.0
2025-01-03 12:00:00,652.64,652.72,652.5,652.5,1674.0,649.571,649.6506,649.4317,649.4317,1674.0
2025-01-03 12:05:00,652.35,652.84,652.3,652.31,1245.0,649.2824,649.7701,649.2326,649.2426,1245.0
2025-01-03 12:10:00,652.04,652.29,651.26,651.42,1610.0,648.9738,649.2227,648.1975,648.3568,1610.0
2025-01-03 12:15:00,651.12,651.81,650.6,650.6,1272.0,648.0582,648.7449,647.5406,647.5406,1272.0
2025-01-03 12:20:00,651.0,651.0,650.66,650.71,928.0,647.9387,647.9387,647.6003,647.6501,928.0
2025-01-03 12:25:00,651.22,651.46,650.77,650.79,1831.0,648.1577,648.3966,647.7098,647.7297,1831.0
2025-01-03 12:30:00,650.79,651.0,649.98,650.38,2071.0,647.7297,647.9387,646.9235,647.3216,2071.0
2025-01-03 12:35:00,649.85,650.91,649.68,649.7,4494.0,646.7941,647.8492,646.6249,646.6448,4494.0
2025-01-03 12:40:00,650.01,650.91,649.93,650.55,1378.0,646.9534,647.8492,646.8738,647.4908,1378.0
2025-01-03 12:45:00,650.29,650.3,649.88,650.1,600.0,647.2321,647.242,646.824,647.043,600.0
2025-01-03 12:50:00,650.23,650.27,649.85,650.27,1428.0,647.1723,647.2122,646.7941,647.2122,1428.0
2025-01-03 12:55:00,650.55,650.71,650.18,650.71,551.0,647.4908,647.6501,647.1226,647.6501,551.0
2025-01-03 13:00:00,650.43,651.16,650.05,651.16,2780.0,647.3714,648.098,646.9932,648.098,2780.0
2025-01-03 13:05:00,651.34,651.87,651.34,651.87,874.0,648.2771,648.8046,648.2771,648.8046,874.0
2025-01-03 13:10:00,652.31,652.41,651.87,652.02,1124.0,649.2426,649.3421,648.8046,648.9539,1124.0
2025-01-03 13:15:00,652.18,652.91,652.18,652.91,2238.0,649.1132,649.8397,649.1132,649.8397,2238.0
2025-01-03 13:20:00,652.57,653.17,652.56,652.92,2634.0,649.5013,650.0985,649.4914,649.8497,2634.0
2025-01-03 13:25:00,653.79,655.42,653.78,655.23,13891.0,650.7156,652.3379,650.7057,652.1488,13891.0
2025-01-03 13:30:00,655.17,655.81,654.85,655.16,2265.0,652.0891,652.7261,651.7706,652.0792,2265.0
2025-01-03 13:35:00,655.28,656.2,655.28,655.76,1387.0,652.1986,653.1143,652.1986,652.6763,1387.0
2025-01-03 13:40:00,655.99,656.2,655.4,655.93,2127.0,652.9053,653.1143,652.318,652.8455,2127.0
2025-01-03 13:45:00,655.6,656.27,655.5,655.82,1168.0,652.5171,653.1839,652.4176,652.7361,1168.0
2025-01-03 13:50:00,655.45,655.89,655.14,655.89,1323.0,652.3678,652.8057,652.0593,652.8057,1323.0
2025-01-03 13:55:00,655.88,656.0,655.48,655.94,1999.0,652.7958,652.9152,652.3977,652.8555,1999.0
2025-01-03 14:00:00,655.59,656.0,655.58,655.96,500.0,652.5071,652.9152,652.4972,652.8754,500.0
2025-01-03 14:05:00,656.13,656.15,655.62,656.05,1926.0,653.0446,653.0645,652.537,652.965,1926.0
2025-01-03 14:10:00,655.91,656.2,655.51,655.52,1877.0,652.8256,653.1143,652.4275,652.4375,1877.0
2025-01-03 14:15:00,655.88,655.89,655.17,655.17,1244.0,652.7958,652.8057,652.0891,652.0891,1244.0
2025-01-03 14:20:00,655.93,655.93,655.49,655.53,737.0,652.8455,652.8455,652.4076,652.4474,737.0
2025-01-03 14:25:00,655.33,655.33,654.42,655.06,2464.0,652.2484,652.2484,651.3426,651.9796,2464.0
2025-01-03 14:30:00,654.69,655.34,654.68,655.34,1100.0,651.6114,652.2583,651.6014,652.2583,1100.0
2025-01-03 14:35:00,655.75,657.66,655.75,656.97,5988.0,652.6664,654.5674,652.6664,653.8807,5988.0
2025-01-03 14:40:00,656.95,656.95,656.51,656.92,2305.0,653.8607,653.8607,653.4228,653.8309,2305.0
2025-01-03 14:45:00,656.69,656.88,656.53,656.88,700.0,653.602,653.7911,653.4427,653.7911,700.0
2025-01-03 14:50:00,657.19,657.19,656.45,656.7,1620.0,654.0996,654.0996,653.3631,653.6119,1620.0
2025-01-03 14:55:00,656.7,657.04,656.41,656.95,2437.0,653.6119,653.9503,653.3233,653.8607,2437.0
2025-01-03 15:00:00,656.67,656.67,655.85,656.22,1452.0,653.5821,653.5821,652.7659,653.1342,1452.0
2025-01-03 15:05:00,656.22,657.3,656.05,657.17,3456.0,653.1342,654.2091,652.965,654.0797,3456.0
2025-01-03 15:10:00,656.91,657.07,656.13,656.74,1443.0,653.8209,653.9802,653.0446,653.6517,1443.0
2025-01-03 15:15:00,656.43,657.04,655.94,655.98,2806.0,653.3432,653.9503,652.8555,652.8953,2806.0
2025-01-03 15:20:00,655.82,656.43,655.68,655.94,3616.0,652.7361,653.3432,652.5967,652.8555,3616.0
2025-01-03 15:25:00,655.92,657.67,655.92,657.67,3115.0,652.8356,654.5774,652.8356,654.5774,3115.0
2025-01-03 15:30:00,657.58,658.71,657.41,657.99,10863.0,654.4878,655.6125,654.3186,654.8959,10863.0
2025-01-03 15:35:00,658.15,658.59,657.84,658.09,4327.0,655.0551,655.493,654.7466,654.9954,4327.0
2025-01-03 15:40:00,658.09,658.38,657.6,657.74,5982.0,654.9954,655.284,654.5077,654.647,5982.0
2025-01-03 15:45:00,657.61,657.92,657.14,657.35,6515.0,654.5176,654.8262,654.0499,654.2589,6515.0
2025-01-03 15:50:00,657.05,657.19,655.88,656.86,26318.0,653.9603,654.0996,652.7958,653.7712,26318.0
2025-01-03 15:55:00,656.9,657.37,656.18,657.18,36890.0,653.811,654.2788,653.0944,654.0897,36890.0
2025-01-06 09:30:00,672.78,689.16,672.78,688.23,59991.0,669.6163,685.9193,669.6163,684.9937,59991.0
2025-01-06 09:35:00,688.6,690.81,685.77,688.69,14547.0,685.3619,687.5615,682.5452,685.4515,14547.0
2025-01-06 09:40:00,690.25,694.51,688.32,690.63,15832.0,687.0042,691.2441,685.0832,687.3824,15832.0
2025-01-06 09:45:00,690.68,690.68,684.98,687.95,8450.0,687.4321,687.4321,681.7589,684.715,8450.0
2025-01-06 09:50:00,687.64,690.0,687.19,689.42,30479.0,684.4064,686.7553,683.9585,686.1781,30479.0
2025-01-06 09:55:00,688.87,693.71,688.14,693.2,6188.0,685.6306,690.4479,684.9041,689.9403,6188.0
2025-01-06 10:00:00,693.51,694.87,690.9,693.03,11246.0,690.2488,691.6024,687.6511,689.7711,11246.0
2025-01-06 10:05:00,693.12,693.22,688.91,691.12,8454.0,689.8607,689.9602,685.6705,687.8701,8454.0
2025-01-06 10:10:00,692.0,695.41,691.23,695.41,7566.0,688.7459,692.1399,687.9796,692.1399,7566.0
2025-01-06 10:15:00,694.34,695.0,692.92,695.0,10394.0,691.0749,691.7318,689.6616,691.7318,10394.0
2025-01-06 10:20:00,694.59,694.59,691.06,693.52,6639.0,691.3238,691.3238,687.8103,690.2588,6639.0
2025-01-06 10:25:00,693.85,696.85,692.41,696.85,11454.0,690.5872,693.5731,689.154,693.5731,11454.0
2025-01-06 10:30:00,696.87,696.87,691.84,691.96,11055.0,693.593,693.593,688.5867,688.7061,11055.0
2025-01-06 10:35:00,691.92,692.5,689.61,689.62,6892.0,688.6663,689.2436,686.3672,686.3771,6892.0
2025-01-06 10:40:00,689.95,691.55,689.5,690.08,5972.0,686.7056,688.298,686.2577,686.835,5972.0
2025-01-06 10:45:00,690.48,690.62,688.07,688.97,6068.0,687.2331,687.3724,684.8344,685.7302,6068.0
2025-01-06 10:50:00,688.91,689.68,688.01,688.59,4029.0,685.6705,686.4368,684.7747,685.352,4029.0
2025-01-06 10:55:00,689.29,690.35,689.16,689.17,5043.0,686.0487,687.1037,685.9193,685.9292,5043.0
2025-01-06 11:00:00,689.39,691.41,688.76,690.7,7474.0,686.1482,688.1587,685.5212,687.452,7474.0
2025-01-06 11:05:00,690.7,690.7,689.87,690.43,1398.0,687.452,687.452,686.6259,687.1833,1398.0
2025-01-06 11:10:00,691.26,691.3,688.95,689.85,9058.0,688.0094,688.0492,685.7103,686.606,9058.0
2025-01-06 11:15:00,689.85,690.61,689.5,689.87,5326.0,686.606,687.3625,686.2577,686.6259,5326.0
2025-01-06 11:20:00,690.77,691.0,690.25,690.5,1080.0,687.5217,687.7506,687.0042,687.253,1080.0
2025-01-06 11:25:00,690.5,691.11,689.87,689.98,2387.0,687.253,687.8601,686.6259,686.7354,2387.0
2025-01-06 11:30:00,689.88,691.43,689.88,690.28,3421.0,686.6359,688.1786,686.6359,687.034,3421.0
2025-01-06 11:35:00,690.3,690.77,689.05,689.59,1100.0,687.0539,687.5217,685.8098,686.3473,1100.0
2025-01-06 11:40:00,689.52,689.56,687.9,688.85,5288.0,686.2776,686.3174,684.6652,685.6107,5288.0
2025-01-06 11:45:00,688.46,689.2,687.93,688.48,3483.0,685.2226,685.9591,684.6951,685.2425,3483.0
2025-01-06 11:50:00,688.01,689.2,688.01,689.2,1645.0,684.7747,685.9591,684.7747,685.9591,1645.0
2025-01-06 11:55:00,689.99,690.43,689.29,689.76,5637.0,686.7454,687.1833,686.0487,686.5165,5637.0
2025-01-06 12:00:00,689.31,689.8,688.72,689.53,4711.0,686.0686,686.5563,685.4814,686.2875,4711.0
2025-01-06 12:05:00,689.69,690.61,689.2,690.39,11198.0,686.4468,687.3625,685.9591,687.1435,11198.0
2025-01-06 12:10:00,690.39,691.19,689.85,689.98,10583.0,687.1435,687.9397,686.606,686.7354,10583.0
2025-01-06 12:15:00,690.63,691.76,690.42,691.29,5279.0,687.3824,688.5071,687.1734,688.0393,5279.0
2025-01-06 12:20:00,691.71,691.75,690.29,690.3,1901.0,688.4573,688.4971,687.044,687.0539,1901.0
2025-01-06 12:25:00,691.1,691.75,691.06,691.14,2912.0,687.8502,688.4971,687.8103,687.89,2912.0
2025-01-06 12:30:00,691.09,691.09,689.73,690.77,8032.0,687.8402,687.8402,686.4866,687.5217,8032.0
2025-01-06 12:35:00,690.53,690.63,689.39,689.96,5804.0,687.2828,687.3824,686.1482,686.7155,5804.0
2025-01-06 12:40:00,689.72,690.0,688.86,689.57,8351.0,686.4767,686.7553,685.6207,686.3274,8351.0
2025-01-06 12:45:00,689.15,689.53,687.78,688.88,3360.0,685.9093,686.2875,684.5458,685.6406,3360.0
2025-01-06 12:50:00,688.88,690.48,688.21,690.26,3117.0,685.6406,687.2331,684.9738,687.0141,3117.0
2025-01-06 12:55:00,690.35,691.66,690.34,691.26,3439.0,687.1037,688.4075,687.0937,688.0094,3439.0
2025-01-06 13:00:00,691.22,691.22,688.88,690.29,3300.0,687.9696,687.9696,685.6406,687.044,3300.0
2025-01-06 13:05:00,690.5,691.65,690.49,691.59,1674.0,687.253,688.3976,687.243,688.3379,1674.0
2025-01-06 13:10:00,691.79,692.01,691.25,691.55,4222.0,688.5369,688.7559,687.9995,688.298,4222.0
2025-01-06 13:15:00,691.22,691.22,690.14,690.18,1619.0,687.9696,687.9696,686.8947,686.9345,1619.0
2025-01-06 13:20:00,690.82,690.86,689.89,689.89,1017.0,687.5715,687.6113,686.6459,686.6459,1017.0
2025-01-06 13:25:00,690.0,691.37,689.96,691.19,2590.0,686.7553,688.1189,686.7155,687.9397,2590.0
2025-01-06 13:30:00,690.86,691.33,689.53,689.54,4362.0,687.6113,688.0791,686.2875,686.2975,4362.0
2025-01-06 13:35:00,689.37,690.94,689.37,690.26,2318.0,686.1283,687.6909,686.1283,687.0141,2318.0
2025-01-06 13:40:00,690.68,690.68,689.64,690.22,1363.0,687.4321,687.4321,686.397,686.9743,1363.0
2025-01-06 13:45:00,690.03,690.03,688.86,688.87,5236.0,686.7852,686.7852,685.6207,685.6306,5236.0
2025-01-06 13:50:00,688.56,688.88,688.4,688.68,2232.0,685.3221,685.6406,685.1629,685.4415,2232.0
2025-01-06 13:55:00,688.34,688.61,687.91,687.91,5100.0,685.1031,685.3719,684.6752,684.6752,5100.0
2025-01-06 14:00:00,687.88,687.89,685.95,686.99,7495.0,684.6453,684.6553,682.7244,683.7595,7495.0
2025-01-06 14:05:00,687.31,689.15,687.31,688.5,1900.0,684.078,685.9093,684.078,685.2624,1900.0
2025-01-06 14:10:00,688.5,688.5,687.21,687.35,4791.0,685.2624,685.2624,683.9785,684.1178,4791.0
2025-01-06 14:15:00,687.3,687.3,686.69,687.01,1675.0,684.068,684.068,683.4609,683.7794,1675.0
2025-01-06 14:20:00,687.07,687.37,686.41,686.74,3944.0,683.8391,684.1377,683.1822,683.5107,3944.0
2025-01-06 14:25:00,687.16,687.16,686.73,687.14,600.0,683.9287,683.9287,683.5007,683.9088,600.0
2025-01-06 14:30:00,687.15,688.2,686.97,687.68,4682.0,683.9187,684.9638,683.7396,684.4462,4682.0
2025-01-06 14:35:00,688.43,689.12,688.01,688.83,2290.0,685.1927,685.8795,684.7747,685.5908,2290.0
2025-01-06 14:40:00,688.51,688.94,688.26,688.4,4476.0,685.2723,685.7003,685.0235,685.1629,4476.0
2025-01-06 14:45:00,688.78,689.58,688.49,688.99,6217.0,685.5411,686.3373,685.2524,685.7501,6217.0
2025-01-06 14:50:00,689.12,689.12,687.49,687.5,2707.0,685.8795,685.8795,684.2571,684.2671,2707.0
2025-01-06 14:55:00,687.5,687.5,686.0,686.75,8513.0,684.2671,684.2671,682.7741,683.5206,8513.0
2025-01-06 15:00:00,686.36,686.53,685.75,686.31,6556.0,683.1325,683.3017,682.5253,683.0827,6556.0
2025-01-06 15:05:00,686.46,686.86,685.53,686.7,3751.0,683.232,683.6301,682.3064,683.4709,3751.0
2025-01-06 15:10:00,686.57,687.48,685.97,686.4,8535.0,683.3415,684.2472,682.7443,683.1723,8535.0
2025-01-06 15:15:00,686.37,687.21,686.2,687.21,3718.0,683.1424,683.9785,682.9732,683.9785,3718.0
2025-01-06 15:20:00,687.22,689.57,687.15,689.57,3570.0,683.9884,686.3274,683.9187,686.3274,3570.0
2025-01-06 15:25:00,689.07,690.3,688.89,689.41,6763.0,685.8297,687.0539,685.6506,686.1681,6763.0
2025-01-06 15:30:00,689.63,690.04,689.14,689.78,5943.0,686.3871,686.7951,685.8994,686.5364,5943.0
2025-01-06 15:35:00,689.81,690.03,688.52,688.74,4998.0,686.5662,686.7852,685.2823,685.5013,4998.0
2025-01-06 15:40:00,688.74,690.47,688.39,690.19,10366.0,685.5013,687.2231,685.1529,686.9444,10366.0
2025-01-06 15:45:00,690.19,691.27,690.15,690.48,33455.0,686.9444,688.0194,686.9046,687.2331,33455.0
2025-01-06 15:50:00,690.31,692.83,690.23,692.64,19317.0,687.0639,689.572,686.9843,689.3829,19317.0
2025-01-06 15:55:00,692.17,692.78,690.12,690.33,61598.0,688.9151,689.5223,686.8748,687.0838,61598.0
2025-01-07 09:30:00,694.99,699.0,694.16,696.1,19277.0,691.7219,695.713,690.8958,692.8266,19277.0
2025-01-07 09:35:00,696.15,697.43,693.69,696.13,7091.0,692.8764,694.1504,690.428,692.8565,7091.0
2025-01-07 09:40:00,696.1,696.8,694.01,696.5,9061.0,692.8266,693.5234,690.7465,693.2248,9061.0
2025-01-07 09:45:00,696.43,703.4,696.42,702.49,10847.0,693.1551,700.0923,693.1451,699.1866,10847.0
2025-01-07 09:50:00,702.14,705.87,701.72,701.73,5611.0,698.8382,702.5507,698.4202,698.4302,5611.0
2025-01-07 09:55:00,702.0,702.34,700.22,700.99,9589.0,698.6989,699.0373,696.9273,697.6937,9589.0
2025-01-07 10:00:00,699.8,700.89,694.83,696.45,18572.0,696.5093,697.5941,691.5626,693.175,18572.0
2025-01-07 10:05:00,696.32,696.58,692.05,692.51,12208.0,693.0456,693.3044,688.7957,689.2535,12208.0
2025-01-07 10:10:00,692.51,694.6,691.66,693.49,11168.0,689.2535,691.3337,688.4075,690.2289,11168.0
2025-01-07 10:15:00,693.49,695.09,691.12,695.09,6773.0,690.2289,691.8214,687.8701,691.8214,6773.0
2025-01-07 10:20:00,696.11,698.83,694.55,698.07,5085.0,692.8366,695.5438,691.2839,694.7874,5085.0
2025-01-07 10:25:00,698.95,701.5,698.34,699.24,7422.0,695.6632,698.2013,695.0561,695.9519,7422.0
2025-01-07 10:30:00,699.18,699.18,695.37,696.25,3582.0,695.8922,695.8922,692.1001,692.9759,3582.0
2025-01-07 10:35:00,696.31,696.31,689.5,690.43,8540.0,693.0357,693.0357,686.2577,687.1833,8540.0
2025-01-07 10:40:00,690.71,692.32,689.79,691.97,3369.0,687.462,689.0644,686.5463,688.7161,3369.0
2025-01-07 10:45:00,691.93,692.39,689.77,692.37,3290.0,688.6763,689.1341,686.5264,689.1142,3290.0
2025-01-07 10:50:00,692.6,697.0,692.46,697.0,2634.0,689.3431,693.7224,689.2038,693.7224,2634.0
2025-01-07 10:55:00,697.67,700.71,696.4,700.71,5441.0,694.3893,697.415,693.1252,697.415,5441.0
2025-01-07 11:00:00,701.57,701.57,699.14,699.6,4309.0,698.2709,698.2709,695.8524,696.3102,4309.0
2025-01-07 11:05:00,699.3,701.68,699.3,701.62,3247.0,696.0116,698.3804,696.0116,698.3207,3247.0
2025-01-07 11:10:00,701.86,702.89,699.94,700.94,6777.0,698.5596,699.5847,696.6486,697.6439,6777.0
2025-01-07 11:15:00,701.05,701.95,700.6,701.95,7077.0,697.7534,698.6491,697.3055,698.6491,7077.0
2025-01-07 11:20:00,701.34,701.44,699.62,701.44,2216.0,698.042,698.1415,696.3301,698.1415,2216.0
2025-01-07 11:25:00,702.5,703.37,700.68,703.08,1891.0,699.1966,700.0625,697.3851,699.7738,1891.0
2025-01-07 11:30:00,701.64,701.64,698.61,698.61,1998.0,698.3406,698.3406,695.3248,695.3248,1998.0
2025-01-07 11:35:00,697.64,699.31,697.51,699.31,2208.0,694.3594,696.0216,694.23,696.0216,2208.0
2025-01-07 11:40:00,699.5,699.51,696.69,696.84,1033.0,696.2107,696.2206,693.4139,693.5632,1033.0
2025-01-07 11:45:00,696.89,697.83,696.78,696.79,1102.0,693.6129,694.5485,693.5035,693.5134,1102.0
2025-01-07 11:50:00,696.04,696.05,694.66,694.66,1775.0,692.7669,692.7769,691.3934,691.3934,1775.0
2025-01-07 11:55:00,694.94,695.5,694.41,694.79,1525.0,691.6721,692.2295,691.1446,691.5228,1525.0
2025-01-07 12:00:00,695.49,696.17,695.03,695.84,3464.0,692.2195,692.8963,691.7617,692.5679,3464.0
2025-01-07 12:05:00,696.17,696.25,694.98,695.99,2236.0,692.8963,692.9759,691.7119,692.7172,2236.0
2025-01-07 12:10:00,695.73,696.35,695.61,696.05,1000.0,692.4584,693.0755,692.339,692.7769,1000.0
2025-01-07 12:15:00,695.79,696.94,694.76,696.94,6669.0,692.5181,693.6627,691.493,693.6627,6669.0
2025-01-07 12:20:00,696.18,696.18,694.73,694.73,2108.0,692.9063,692.9063,691.4631,691.4631,2108.0
2025-01-07 12:25:00,695.25,695.37,693.98,694.89,3884.0,691.9806,692.1001,690.7166,691.6223,3884.0
2025-01-07 12:30:00,694.41,695.09,694.27,694.74,7246.0,691.1446,691.8214,691.0053,691.473,7246.0
2025-01-07 12:35:00,694.92,695.38,693.42,694.5,1820.0,691.6522,692.11,690.1593,691.2342,1820.0
2025-01-07 12:40:00,694.41,694.41,693.61,693.99,600.0,691.1446,691.1446,690.3484,690.7266,600.0
2025-01-07 12:45:00,693.72,693.76,692.87,693.29,1562.0,690.4578,690.4977,689.6118,690.0299,1562.0
2025-01-07 12:50:00,693.18,693.18,691.66,692.41,1715.0,689.9204,689.9204,688.4075,689.154,1715.0
2025-01-07 12:55:00,692.9,694.13,692.86,693.82,1489.0,689.6417,690.8659,689.6019,690.5574,1489.0
2025-01-07 13:00:00,694.47,695.1,694.46,695.1,1445.0,691.2043,691.8314,691.1944,691.8314,1445.0
2025-01-07 13:05:00,695.21,696.3,694.62,696.29,2000.0,691.9408,693.0257,691.3536,693.0158,2000.0
2025-01-07 13:10:00,696.35,696.56,695.42,696.56,1700.0,693.0755,693.2845,692.1498,693.2845,1700.0
2025-01-07 13:15:00,696.21,696.95,695.88,696.87,1357.0,692.9361,693.6727,692.6077,693.593,1357.0
2025-01-07 13:20:00,696.42,698.06,696.42,698.06,1600.0,693.1451,694.7774,693.1451,694.7774,1600.0
2025-01-07 13:25:00,698.34,698.34,697.42,697.52,1782.0,695.0561,695.0561,694.1404,694.24,1782.0
2025-01-07 13:30:00,697.24,697.24,695.36,695.73,1467.0,693.9613,693.9613,692.0901,692.4584,1467.0
2025-01-07 13:35:00,696.16,696.16,694.7,695.1,2740.0,692.8864,692.8864,691.4332,691.8314,2740.0
2025-01-07 13:40:00,695.16,695.16,694.27,694.27,1250.0,691.8911,691.8911,691.0053,691.0053,1250.0
2025-01-07 13:45:00,693.83,693.83,693.22,693.22,300.0,690.5673,690.5673,689.9602,689.9602,300.0
2025-01-07 13:50:00,693.28,693.28,692.83,692.98,1332.0,690.0199,690.0199,689.572,689.7213,1332.0
2025-01-07 13:55:00,692.98,692.98,692.56,692.7,1550.0,689.7213,689.7213,689.3033,689.4426,1550.0
2025-01-07 14:00:00,693.06,693.48,692.36,692.36,2980.0,689.8009,690.219,689.1042,689.1042,2980.0
2025-01-07 14:05:00,692.6,695.27,692.6,694.89,2041.0,689.3431,692.0006,689.3431,691.6223,2041.0
2025-01-07 14:10:00,694.74,696.46,694.73,695.74,2419.0,691.473,693.185,691.4631,692.4683,2419.0
2025-01-07 14:15:00,695.66,695.66,694.33,694.71,700.0,692.3887,692.3887,691.065,691.4432,700.0
2025-01-07 14:20:00,694.23,695.05,694.22,695.05,2539.0,690.9654,691.7816,690.9555,691.7816,2539.0
2025-01-07 14:25:00,695.69,695.93,695.43,695.86,1500.0,692.4186,692.6574,692.1598,692.5878,1500.0
2025-01-07 14:30:00,695.68,695.68,694.75,695.0,2563.0,692.4086,692.4086,691.483,691.7318,2563.0
2025-01-07 14:35:00,695.03,695.51,694.4,694.4,1890.0,691.7617,692.2394,691.1346,691.1346,1890.0
2025-01-07 14:40:00,694.28,695.26,694.28,695.26,1122.0,691.0152,691.9906,691.0152,691.9906,1122.0
2025-01-07 14:45:00,694.76,695.45,693.64,693.64,1110.0,691.493,692.1797,690.3782,690.3782,1110.0
2025-01-07 14:50:00,694.3,694.84,694.02,694.33,1276.0,691.0351,691.5726,690.7564,691.065,1276.0
2025-01-07 14:55:00,694.5,694.5,693.7,693.71,1040.0,691.2342,691.2342,690.4379,690.4479,1040.0
2025-01-07 15:00:00,693.72,693.72,692.71,693.27,2369.0,690.4578,690.4578,689.4526,690.01,2369.0
2025-01-07 15:05:00,693.24,693.39,690.9,691.23,4117.0,689.9801,690.1294,687.6511,687.9796,4117.0
2025-01-07 15:10:00,690.87,691.18,690.0,690.83,2987.0,687.6212,687.9298,686.7553,687.5814,2987.0
2025-01-07 15:15:00,690.9,690.93,689.85,690.06,9041.0,687.6511,687.681,686.606,686.8151,9041.0
2025-01-07 15:20:00,689.74,690.0,688.72,689.01,10766.0,686.4966,686.7553,685.4814,685.77,10766.0
2025-01-07 15:25:00,689.29,689.57,687.24,687.72,14198.0,686.0487,686.3274,684.0083,684.4861,14198.0
2025-01-07 15:30:00,687.82,687.82,684.16,684.21,6059.0,684.5856,684.5856,680.9428,680.9926,6059.0
2025-01-07 15:35:00,684.21,684.96,683.26,684.96,8265.0,680.9926,681.739,680.047,681.739,8265.0
2025-01-07 15:40:00,685.06,687.18,685.05,686.15,5643.0,681.8386,683.9486,681.8286,682.9234,5643.0
2025-01-07 15:45:00,685.98,688.56,685.98,688.16,8169.0,682.7542,685.3221,682.7542,684.924,8169.0
2025-01-07 15:50:00,687.92,691.48,687.92,688.65,31054.0,684.6851,688.2284,684.6851,685.4117,31054.0
2025-01-07 15:55:00,688.58,690.32,688.05,689.3,66840.0,685.342,687.0738,684.8145,686.0586,66840.0
2025-01-08 09:30:00,690.0,690.23,684.12,684.3,8788.0,686.7553,686.9843,680.903,681.0821,8788.0
2025-01-08 09:35:00,686.39,686.58,680.15,681.21,2302.0,683.1623,683.3514,676.9517,678.0067,2302.0
2025-01-08 09:40:00,681.0,684.11,680.66,683.25,2618.0,677.7977,680.893,677.4593,680.0371,2618.0
2025-01-08 09:45:00,684.64,687.76,682.38,687.24,2164.0,681.4205,684.5259,679.1712,684.0083,2164.0
2025-01-08 09:50:00,686.63,688.09,684.39,684.39,1522.0,683.4012,684.8543,681.1717,681.1717,1522.0
2025-01-08 09:55:00,685.85,687.13,684.62,685.89,3498.0,682.6248,683.8988,681.4006,682.6647,3498.0
2025-01-08 10:00:00,686.41,689.35,685.83,689.35,1999.0,683.1822,686.1084,682.6049,686.1084,1999.0
2025-01-08 10:05:00,687.19,687.71,685.26,685.26,2505.0,683.9585,684.4761,682.0376,682.0376,2505.0
2025-01-08 10:10:00,686.47,686.47,681.0,681.0,3419.0,683.2419,683.2419,677.7977,677.7977,3419.0
2025-01-08 10:15:00,680.38,681.91,678.96,681.91,2094.0,677.1806,678.7034,675.7672,678.7034,2094.0
2025-01-08 10:20:00,682.3,684.36,681.38,684.36,1994.0,679.0915,681.1419,678.1759,681.1419,1994.0
2025-01-08 10:25:00,685.29,686.82,683.58,685.59,2000.0,682.0675,683.5903,680.3655,682.3661,2000.0
2025-01-08 10:30:00,684.59,685.85,683.56,685.57,1534.0,681.3708,682.6248,680.3456,682.3462,1534.0
2025-01-08 10:35:00,685.9,690.28,685.9,688.73,2050.0,682.6746,687.034,682.6746,685.4913,2050.0
2025-01-08 10:40:00,688.08,689.29,687.0,689.17,1900.0,684.8444,686.0487,683.7694,685.9292,1900.0
2025-01-08 10:45:00,688.86,689.49,686.49,688.49,1515.0,685.6207,686.2477,683.2618,685.2524,1515.0
2025-01-08 10:50:00,687.87,690.48,687.86,690.17,1401.0,684.6354,687.2331,684.6254,686.9245,1401.0
2025-01-08 10:55:00,690.48,690.48,688.98,690.21,1900.0,687.2331,687.2331,685.7401,686.9643,1900.0
2025-01-08 11:00:00,689.0,689.36,687.36,687.69,2704.0,685.76,686.1183,684.1277,684.4562,2704.0
2025-01-08 11:05:00,687.37,687.37,684.8,684.81,2500.0,684.1377,684.1377,681.5798,681.5897,2500.0
2025-01-08 11:10:00,686.0,688.06,685.99,687.97,1300.0,682.7741,684.8245,682.7642,684.7349,1300.0
2025-01-08 11:15:00,687.14,687.73,686.89,687.65,1600.0,683.9088,684.496,683.66,684.4164,1600.0
2025-01-08 11:20:00,687.71,689.39,687.5,688.82,3268.0,684.4761,686.1482,684.2671,685.5809,3268.0
2025-01-08 11:25:00,688.67,689.12,687.43,689.0,2952.0,685.4316,685.8795,684.1974,685.76,2952.0
2025-01-08 11:30:00,689.54,689.98,688.63,688.63,1433.0,686.2975,686.7354,685.3918,685.3918,1433.0
2025-01-08 11:35:00,688.44,690.4,687.84,689.77,3154.0,685.2027,687.1535,684.6055,686.5264,3154.0
2025-01-08 11:40:00,690.14,692.0,689.46,690.93,4654.0,686.8947,688.7459,686.2179,687.681,4654.0
2025-01-08 11:45:00,691.8,691.8,690.85,690.85,346.0,688.5469,688.5469,687.6013,687.6013,346.0
2025-01-08 11:50:00,690.8,690.8,689.8,689.8,1800.0,687.5516,687.5516,686.5563,686.5563,1800.0
2025-01-08 11:55:00,689.8,690.29,689.33,689.92,2500.0,686.5563,687.044,686.0885,686.6757,2500.0
2025-01-08 12:00:00,690.61,690.61,687.37,687.38,1520.0,687.3625,687.3625,684.1377,684.1477,1520.0
2025-01-08 12:05:00,686.5,687.0,685.87,687.0,1048.0,683.2718,683.7694,682.6448,683.7694,1048.0
2025-01-08 12:10:00,686.84,687.2,685.86,685.86,900.0,683.6102,683.9685,682.6348,682.6348,900.0
2025-01-08 12:15:00,685.93,685.99,683.89,683.89,2463.0,682.7045,682.7642,680.6741,680.6741,2463.0
2025-01-08 12:20:00,684.75,685.38,683.82,683.82,4740.0,681.53,682.1571,680.6044,680.6044,4740.0
2025-01-08 12:25:00,683.5,683.5,681.13,681.33,3999.0,680.2859,680.2859,677.927,678.1261,3999.0
2025-01-08 12:30:00,680.65,683.15,680.02,683.09,3105.0,677.4493,679.9375,676.8223,679.8778,3105.0
2025-01-08 12:35:00,683.07,683.8,682.28,682.66,3108.0,679.8579,680.5845,679.0716,679.4499,3108.0
2025-01-08 12:40:00,682.47,684.97,682.47,684.97,6801.0,679.2607,681.749,679.2607,681.749,6801.0
2025-01-08 12:45:00,684.22,684.22,682.93,683.99,5074.0,681.0025,681.0025,679.7186,680.7736,5074.0
2025-01-08 12:50:00,683.42,684.27,683.41,683.87,3142.0,680.2063,681.0523,680.1963,680.6542,3142.0
2025-01-08 12:55:00,683.87,685.33,683.42,685.33,3667.0,680.6542,682.1073,680.2063,682.1073,3667.0
2025-01-08 13:00:00,685.07,687.42,685.07,686.94,5630.0,681.8485,684.1875,681.8485,683.7097,5630.0
2025-01-08 13:05:00,686.49,686.49,684.73,685.09,10896.0,683.2618,683.2618,681.5101,681.8684,10896.0
2025-01-08 13:10:00,685.23,686.14,685.22,685.59,2200.0,682.0078,682.9135,681.9978,682.3661,2200.0
2025-01-08 13:15:00,685.59,686.2,685.22,685.8,2102.0,682.3661,682.9732,681.9978,682.5751,2102.0
2025-01-08 13:20:00,685.87,687.25,685.33,686.7,5464.0,682.6448,684.0183,682.1073,683.4709,5464.0
2025-01-08 13:25:00,687.21,688.4,686.87,688.26,2144.0,683.9785,685.1629,683.6401,685.0235,2144.0
2025-01-08 13:30:00,687.47,687.47,686.69,686.99,1500.0,684.2372,684.2372,683.4609,683.7595,1500.0
2025-01-08 13:35:00,686.69,688.27,686.69,688.27,1571.0,683.4609,685.0335,683.4609,685.0335,1571.0
2025-01-08 13:40:00,687.81,687.81,686.57,687.25,1000.0,684.5756,684.5756,683.3415,684.0183,1000.0
2025-01-08 13:45:00,687.05,687.05,685.96,686.81,2500.0,683.8192,683.8192,682.7343,683.5803,2500.0
2025-01-08 13:50:00,685.86,685.86,683.22,683.32,1400.0,682.6348,682.6348,680.0072,680.1067,1400.0
2025-01-08 13:55:00,683.49,684.2,683.02,683.8,1815.0,680.2759,680.9826,679.8082,680.5845,1815.0
2025-01-08 14:00:00,683.32,683.32,681.33,682.98,2959.0,680.1067,680.1067,678.1261,679.7683,2959.0
2025-01-08 14:05:00,683.08,686.32,683.08,686.32,1600.0,679.8679,683.0926,679.8679,683.0926,1600.0
2025-01-08 14:10:00,687.0,687.0,684.04,684.04,3162.0,683.7694,683.7694,680.8234,680.8234,3162.0
2025-01-08 14:15:00,684.8,685.27,684.52,685.26,2314.0,681.5798,682.0476,681.3011,682.0376,2314.0
2025-01-08 14:20:00,684.61,686.14,684.6,685.8,2968.0,681.3907,682.9135,681.3807,682.5751,2968.0
2025-01-08 14:25:00,685.99,687.87,685.98,687.87,2391.0,682.7642,684.6354,682.7542,684.6354,2391.0
2025-01-08 14:30:00,687.16,687.42,685.46,685.46,2113.0,683.9287,684.1875,682.2367,682.2367,2113.0
2025-01-08 14:35:00,685.13,685.44,684.69,684.79,1363.0,681.9082,682.2168,681.4703,681.5698,1363.0
2025-01-08 14:40:00,684.65,685.93,684.44,684.84,8214.0,681.4305,682.7045,681.2215,681.6196,8214.0
2025-01-08 14:45:00,684.66,686.26,684.66,686.26,6999.0,681.4404,683.0329,681.4404,683.0329,6999.0
2025-01-08 14:50:00,686.3,686.3,685.09,685.09,2275.0,683.0727,683.0727,681.8684,681.8684,2275.0
2025-01-08 14:55:00,684.91,685.71,684.87,685.36,1600.0,681.6893,682.4855,681.6495,682.1372,1600.0
2025-01-08 15:00:00,685.84,686.89,685.84,686.89,1127.0,682.6149,683.66,682.6149,683.66,1127.0
2025-01-08 15:05:00,686.38,686.54,685.41,685.89,8652.0,683.1524,683.3116,682.1869,682.6647,8652.0
2025-01-08 15:10:00,685.66,686.05,684.59,684.76,4451.0,682.4357,682.8239,681.3708,681.54,4451.0
2025-01-08 15:15:00,684.51,686.41,684.51,686.11,2100.0,681.2912,683.1822,681.2912,682.8836,2100.0
2025-01-08 15:20:00,685.91,686.91,685.88,686.29,2756.0,682.6846,683.6799,682.6547,683.0628,2756.0
2025-01-08 15:25:00,686.53,686.64,686.08,686.63,2776.0,683.3017,683.4111,682.8538,683.4012,2776.0
2025-01-08 15:30:00,686.02,686.02,684.53,684.53,3114.0,682.7941,682.7941,681.3111,681.3111,3114.0
2025-01-08 15:35:00,684.47,685.29,684.39,684.97,8909.0,681.2513,682.0675,681.1717,681.749,8909.0
2025-01-08 15:40:00,684.75,686.6,684.65,686.6,5087.0,681.53,683.3713,681.4305,683.3713,5087.0
2025-01-08 15:45:00,686.61,686.85,686.09,686.4,15136.0,683.3813,683.6201,682.8637,683.1723,15136.0
2025-01-08 15:50:00,686.4,686.72,685.31,685.8,14456.0,683.1723,683.4908,682.0874,682.5751,14456.0
2025-01-08 15:55:00,685.48,686.68,684.94,686.42,53915.0,682.2566,683.4509,681.7191,683.1922,53915.0
2025-01-10 09:30:00,683.9,684.05,673.78,674.95,48402.0,680.684,680.8333,670.6116,671.7761,48402.0
2025-01-10 09:35:00,674.84,676.61,672.07,674.78,9313.0,671.6666,673.4283,668.9096,671.6069,9313.0
2025-01-10 09:40:00,674.13,677.32,673.89,675.45,4500.0,670.96,674.135,670.7211,672.2738,4500.0
2025-01-10 09:45:00,675.68,676.83,672.68,674.1,4356.0,672.5027,673.6473,669.5168,670.9301,4356.0
2025-01-10 09:50:00,672.82,675.2,672.81,674.26,1900.0,669.6561,672.0249,669.6462,671.0894,1900.0
2025-01-10 09:55:00,674.26,675.75,674.26,675.23,2441.0,671.0894,672.5723,671.0894,672.0548,2441.0
2025-01-10 10:00:00,676.77,676.8,672.0,672.88,20774.0,673.5875,673.6174,668.84,669.7158,20774.0
2025-01-10 10:05:00,673.66,673.66,671.64,672.47,11471.0,670.4922,670.4922,668.4817,669.3078,11471.0
2025-01-10 10:10:00,672.66,676.36,672.54,676.36,19014.0,669.4969,673.1795,669.3774,673.1795,19014.0
2025-01-10 10:15:00,676.19,680.58,675.75,679.47,7495.0,673.0103,677.3796,672.5723,676.2749,7495.0
2025-01-10 10:20:00,679.0,681.6,679.0,681.47,3650.0,675.8071,678.3948,675.8071,678.2654,3650.0
2025-01-10 10:25:00,682.25,683.32,681.89,682.34,4682.0,679.0418,680.1067,678.6835,679.1314,4682.0
2025-01-10 10:30:00,682.83,684.74,682.83,684.74,2077.0,679.6191,681.5201,679.6191,681.5201,2077.0
2025-01-10 10:35:00,684.5,688.57,684.49,688.57,5324.0,681.2812,685.3321,681.2712,685.3321,5324.0
2025-01-10 10:40:00,688.21,691.5,687.2,690.64,11174.0,684.9738,688.2483,683.9685,687.3923,11174.0
2025-01-10 10:45:00,690.78,694.57,690.53,692.54,21606.0,687.5317,691.3038,687.2828,689.2834,21606.0
2025-01-10 10:50:00,690.89,691.29,688.18,688.18,7165.0,687.6411,688.0393,684.9439,684.9439,7165.0
2025-01-10 10:55:00,688.7,688.7,685.75,686.16,7496.0,685.4614,685.4614,682.5253,682.9334,7496.0
2025-01-10 11:00:00,685.55,685.55,683.21,683.37,3903.0,682.3263,682.3263,679.9973,680.1565,3903.0
2025-01-10 11:05:00,683.16,683.94,682.47,683.84,4909.0,679.9475,680.7238,679.2607,680.6243,4909.0
2025-01-10 11:10:00,683.84,684.29,681.38,682.26,8738.0,680.6243,681.0722,678.1759,679.0517,8738.0
2025-01-10 11:15:00,682.26,684.34,681.4,681.53,4423.0,679.0517,681.122,678.1958,678.3252,4423.0
2025-01-10 11:20:00,681.18,683.65,681.17,683.65,2586.0,677.9768,680.4352,677.9669,680.4352,2586.0
2025-01-10 11:25:00,684.18,684.18,681.61,681.61,4854.0,680.9627,680.9627,678.4048,678.4048,4854.0
2025-01-10 11:30:00,681.82,681.82,680.5,680.57,5663.0,678.6138,678.6138,677.3,677.3697,5663.0
2025-01-10 11:35:00,681.09,681.24,679.66,679.68,3344.0,677.8872,678.0365,676.464,676.4839,3344.0
2025-01-10 11:40:00,679.83,682.89,679.83,682.7,6347.0,676.6332,679.6788,676.6332,679.4897,6347.0
2025-01-10 11:45:00,683.1,683.75,680.73,681.01,6097.0,679.8878,680.5347,677.5289,677.8076,6097.0
2025-01-10 11:50:00,681.45,681.66,680.25,680.25,5158.0,678.2455,678.4546,677.0512,677.0512,5158.0
2025-01-10 11:55:00,680.42,680.42,677.68,677.69,6685.0,677.2204,677.2204,674.4933,674.5032,6685.0
2025-01-10 12:00:00,678.05,678.38,676.29,676.39,12871.0,674.8615,675.19,673.1098,673.2093,12871.0
2025-01-10 12:05:00,675.92,678.07,675.92,678.07,2340.0,672.7415,674.8814,672.7415,674.8814,2340.0
2025-01-10 12:10:00,678.25,678.93,677.46,678.93,3572.0,675.0606,675.7374,674.2743,675.7374,3572.0
2025-01-10 12:15:00,679.01,679.62,678.88,679.21,2900.0,675.817,676.4241,675.6876,676.0161,2900.0
2025-01-10 12:20:00,679.51,680.12,677.59,677.59,7660.0,676.3147,676.9218,674.4037,674.4037,7660.0
2025-01-10 12:25:00,678.83,680.55,678.32,680.27,4080.0,675.6379,677.3498,675.1303,677.0711,4080.0
2025-01-10 12:30:00,679.73,680.79,679.29,679.72,8538.0,676.5336,677.5886,676.0957,676.5237,8538.0
2025-01-10 12:35:00,679.72,679.72,677.4,678.55,18193.0,676.5237,676.5237,674.2146,675.3592,18193.0
2025-01-10 12:40:00,678.32,680.01,678.32,679.18,2213.0,675.1303,676.8123,675.1303,675.9862,2213.0
2025-01-10 12:45:00,679.17,679.87,679.0,679.62,3396.0,675.9763,676.673,675.8071,676.4241,3396.0
2025-01-10 12:50:00,679.17,679.56,678.56,678.69,2669.0,675.9763,676.3644,675.3691,675.4985,2669.0
2025-01-10 12:55:00,679.03,679.61,678.7,679.44,6231.0,675.8369,676.4142,675.5085,676.245,6231.0
2025-01-10 13:00:00,679.44,679.44,677.0,677.0,5228.0,676.245,676.245,673.8165,673.8165,5228.0
2025-01-10 13:05:00,677.44,679.68,677.44,679.68,1000.0,674.2544,676.4839,674.2544,676.4839,1000.0
2025-01-10 13:10:00,679.79,680.53,679.16,679.89,3061.0,676.5933,677.3299,675.9663,676.6929,3061.0
2025-01-10 13:15:00,679.84,680.23,678.68,679.3,17244.0,676.6431,677.0313,675.4886,676.1057,17244.0
2025-01-10 13:20:00,679.96,683.31,679.55,683.31,11170.0,676.7625,680.0968,676.3545,680.0968,11170.0
2025-01-10 13:25:00,682.94,683.9,682.24,683.05,2200.0,679.7285,680.684,679.0318,679.838,2200.0
2025-01-10 13:30:00,682.16,684.39,682.15,684.37,1609.0,678.9522,681.1717,678.9422,681.1518,1609.0
2025-01-10 13:35:00,684.01,685.37,683.41,685.36,2614.0,680.7935,682.1471,680.1963,682.1372,2614.0
2025-01-10 13:40:00,685.36,685.61,684.42,684.93,2817.0,682.1372,682.386,681.2016,681.7092,2817.0
2025-01-10 13:45:00,685.47,686.99,684.84,686.99,3343.0,682.2466,683.7595,681.6196,683.7595,3343.0
2025-01-10 13:50:00,686.99,688.35,686.73,686.73,4760.0,683.7595,685.1131,683.5007,683.5007,4760.0
2025-01-10 13:55:00,687.83,687.88,687.07,687.88,900.0,684.5955,684.6453,683.8391,684.6453,900.0
2025-01-10 14:00:00,687.5,687.5,685.26,685.26,4550.0,684.2671,684.2671,682.0376,682.0376,4550.0
2025-01-10 14:05:00,684.87,684.87,682.88,683.48,1700.0,681.6495,681.6495,679.6688,680.266,1700.0
2025-01-10 14:10:00,683.26,683.95,682.74,683.95,4231.0,680.047,680.7338,679.5295,680.7338,4231.0
2025-01-10 14:15:00,683.5,683.8,682.6,682.69,1125.0,680.2859,680.5845,679.3901,679.4797,1125.0
2025-01-10 14:20:00,683.5,684.44,682.51,683.95,4703.0,680.2859,681.2215,679.3006,680.7338,4703.0
2025-01-10 14:25:00,683.57,686.26,683.56,685.24,2851.0,680.3556,683.0329,680.3456,682.0177,2851.0
2025-01-10 14:30:00,684.97,685.41,684.44,684.67,1400.0,681.749,682.1869,681.2215,681.4504,1400.0
2025-01-10 14:35:00,684.95,685.76,684.95,685.75,1300.0,681.7291,682.5353,681.7291,682.5253,1300.0
2025-01-10 14:40:00,685.89,687.24,685.75,686.46,4369.0,682.6647,684.0083,682.5253,683.232,4369.0
2025-01-10 14:45:00,686.2,686.84,684.5,684.51,11417.0,682.9732,683.6102,681.2812,681.2912,11417.0
2025-01-10 14:50:00,684.87,686.78,684.87,686.69,2875.0,681.6495,683.5505,681.6495,683.4609,2875.0
2025-01-10 14:55:00,686.5,686.83,685.97,686.54,2548.0,683.2718,683.6002,682.7443,683.3116,2548.0
2025-01-10 15:00:00,685.82,686.57,685.66,686.25,1400.0,682.595,683.3415,682.4357,683.023,1400.0
2025-01-10 15:05:00,686.55,687.17,686.22,686.35,1936.0,683.3216,683.9386,682.9931,683.1225,1936.0
2025-01-10 15:10:00,686.13,686.35,684.93,684.94,2600.0,682.9035,683.1225,681.7092,681.7191,2600.0
2025-01-10 15:15:00,685.09,685.09,682.82,684.07,2700.0,681.8684,681.8684,679.6091,680.8532,2700.0
2025-01-10 15:20:00,683.85,683.85,683.05,683.26,2505.0,680.6343,680.6343,679.838,680.047,2505.0
2025-01-10 15:25:00,683.3,683.82,682.5,682.63,2830.0,680.0868,680.6044,679.2906,679.42,2830.0
2025-01-10 15:30:00,682.63,682.98,681.04,681.82,2836.0,679.42,679.7683,677.8375,678.6138,2836.0
2025-01-10 15:35:00,681.99,683.42,681.75,683.05,3937.0,678.783,680.2063,678.5441,679.838,3937.0
2025-01-10 15:40:00,683.47,684.34,683.29,684.02,2618.0,680.256,681.122,680.0769,680.8035,2618.0
2025-01-10 15:45:00,683.99,683.99,682.47,682.47,5358.0,680.7736,680.7736,679.2607,679.2607,5358.0
2025-01-10 15:50:00,682.83,684.44,682.82,683.91,11294.0,679.6191,681.2215,679.6091,680.694,11294.0
2025-01-10 15:55:00,683.61,684.22,682.5,682.55,26977.0,680.3954,681.0025,679.2906,679.3404,26977.0
2025-01-13 09:30:00,676.6,676.6,666.98,668.64,20791.0,673.4183,673.4183,663.8436,665.4958,20791.0
2025-01-13 09:35:00,667.93,669.48,665.49,668.95,7404.0,664.7891,666.3318,662.3606,665.8043,7404.0
2025-01-13 09:40:00,669.78,671.1,668.64,671.1,2000.0,666.6304,667.9442,665.4958,667.9442,2000.0
2025-01-13 09:45:00,673.89,676.03,672.75,675.28,4439.0,670.7211,672.851,669.5865,672.1046,4439.0
2025-01-13 09:50:00,674.68,677.54,674.67,677.18,2477.0,671.5074,674.3539,671.4974,673.9956,2477.0
2025-01-13 09:55:00,677.97,678.56,676.52,678.01,3255.0,674.7819,675.3691,673.3387,674.8217,3255.0
2025-01-13 10:00:00,677.58,680.19,676.91,679.98,3600.0,674.3937,676.9915,673.7269,676.7825,3600.0
2025-01-13 10:05:00,678.51,680.44,677.9,679.26,2700.0,675.3194,677.2403,674.7122,676.0658,2700.0
2025-01-13 10:10:00,678.23,679.05,676.18,676.63,2207.0,675.0407,675.8568,673.0003,673.4482,2207.0
2025-01-13 10:15:00,676.43,677.85,675.72,676.8,5592.0,673.2491,674.6625,672.5425,673.6174,5592.0
2025-01-13 10:20:00,676.32,678.08,675.14,675.8,5193.0,673.1397,674.8914,671.9652,672.6221,5193.0
2025-01-13 10:25:00,675.39,675.4,672.09,672.73,2600.0,672.214,672.224,668.9296,669.5665,2600.0
2025-01-13 10:30:00,672.47,677.36,672.16,676.02,5040.0,669.3078,674.1748,668.9992,672.8411,5040.0
2025-01-13 10:35:00,676.02,678.15,675.28,678.02,4863.0,672.8411,674.9611,672.1046,674.8317,4863.0
2025-01-13 10:40:00,678.32,680.96,677.77,680.44,11668.0,675.1303,677.7578,674.5828,677.2403,11668.0
2025-01-13 10:45:00,680.36,682.52,680.36,681.64,3448.0,677.1607,679.3105,677.1607,678.4346,3448.0
2025-01-13 10:50:00,681.03,681.25,678.33,679.07,4009.0,677.8275,678.0465,675.1402,675.8767,4009.0
2025-01-13 10:55:00,679.7,680.11,677.74,678.53,7491.0,676.5038,676.9118,674.553,675.3393,7491.0
2025-01-13 11:00:00,678.99,679.03,676.18,676.18,3506.0,675.7971,675.8369,673.0003,673.0003,3506.0
2025-01-13 11:05:00,675.86,676.01,675.39,675.77,1224.0,672.6818,672.8311,672.214,672.5922,1224.0
2025-01-13 11:10:00,675.67,676.78,675.09,676.78,2961.0,672.4927,673.5975,671.9154,673.5975,2961.0
2025-01-13 11:15:00,677.35,678.38,677.12,677.25,2376.0,674.1648,675.19,673.9359,674.0653,2376.0
2025-01-13 11:20:00,678.02,678.8,678.02,678.14,1444.0,674.8317,675.608,674.8317,674.9511,1444.0
2025-01-13 11:25:00,678.14,680.1,678.13,679.35,7238.0,674.9511,676.9019,674.9412,676.1554,7238.0
2025-01-13 11:30:00,678.94,682.92,678.94,682.31,5111.0,675.7473,679.7086,675.7473,679.1015,5111.0
2025-01-13 11:35:00,681.66,682.41,680.46,680.46,2903.0,678.4546,679.201,677.2602,677.2602,2903.0
2025-01-13 11:40:00,680.41,681.8,680.0,681.8,4059.0,677.2104,678.5939,676.8024,678.5939,4059.0
2025-01-13 11:45:00,682.04,682.7,681.41,682.09,2486.0,678.8328,679.4897,678.2057,678.8825,2486.0
2025-01-13 11:50:00,682.04,682.27,681.08,681.84,3200.0,678.8328,679.0617,677.8773,678.6337,3200.0
2025-01-13 11:55:00,681.11,681.35,679.75,680.1,3446.0,677.9071,678.146,676.5535,676.9019,3446.0
2025-01-13 12:00:00,680.09,681.67,679.52,680.82,5282.0,676.8919,678.4645,676.3246,677.6185,5282.0
2025-01-13 12:05:00,680.28,680.97,679.16,680.97,5928.0,677.081,677.7678,675.9663,677.7678,5928.0
2025-01-13 12:10:00,681.04,681.57,680.75,681.57,1200.0,677.8375,678.365,677.5488,678.365,1200.0
2025-01-13 12:15:00,681.04,682.08,681.03,682.08,2861.0,677.8375,678.8726,677.8275,678.8726,2861.0
2025-01-13 12:20:00,681.6,683.83,681.59,683.37,5687.0,678.3948,680.6143,678.3849,680.1565,5687.0
2025-01-13 12:25:00,683.45,685.23,683.45,684.11,3130.0,680.2361,682.0078,680.2361,680.893,3130.0
2025-01-13 12:30:00,683.95,687.15,683.93,686.49,7558.0,680.7338,683.9187,680.7139,683.2618,7558.0
2025-01-13 12:35:00,686.59,687.34,684.56,684.57,6285.0,683.3614,684.1078,681.3409,681.3509,6285.0
2025-01-13 12:40:00,683.95,684.99,683.95,684.75,2583.0,680.7338,681.7689,680.7338,681.53,2583.0
2025-01-13 12:45:00,684.95,685.1,684.04,684.34,2878.0,681.7291,681.8784,680.8234,681.122,2878.0
2025-01-13 12:50:00,684.18,685.06,683.7,683.89,1750.0,680.9627,681.8386,680.485,680.6741,1750.0
2025-01-13 12:55:00,683.9,685.56,683.85,685.31,2029.0,680.684,682.3362,680.6343,682.0874,2029.0
2025-01-13 13:00:00,685.31,686.47,685.01,685.61,3568.0,682.0874,683.2419,681.7888,682.386,3568.0
2025-01-13 13:05:00,685.31,685.62,684.91,684.91,1904.0,682.0874,682.3959,681.6893,681.6893,1904.0
2025-01-13 13:10:00,685.2,686.3,685.2,685.54,3105.0,681.9779,683.0727,681.9779,682.3163,3105.0
2025-01-13 13:15:00,686.01,686.3,684.69,684.69,2981.0,682.7841,683.0727,681.4703,681.4703,2981.0
2025-01-13 13:20:00,684.69,685.16,684.3,685.16,3000.0,681.4703,681.9381,681.0821,681.9381,3000.0
2025-01-13 13:25:00,685.17,686.07,684.62,686.01,4481.0,681.948,682.8438,681.4006,682.7841,4481.0
2025-01-13 13:30:00,686.12,687.07,685.45,687.07,2940.0,682.8936,683.8391,682.2267,683.8391,2940.0
2025-01-13 13:35:00,686.73,687.39,686.28,686.83,6781.0,683.5007,684.1576,683.0528,683.6002,6781.0
2025-01-13 13:40:00,686.63,686.63,686.1,686.1,2800.0,683.4012,683.4012,682.8737,682.8737,2800.0
2025-01-13 13:45:00,686.46,688.09,686.17,687.82,5221.0,683.232,684.8543,682.9433,684.5856,5221.0
2025-01-13 13:50:00,687.84,687.84,685.98,686.01,2300.0,684.6055,684.6055,682.7542,682.7841,2300.0
2025-01-13 13:55:00,686.01,686.85,685.92,686.85,5466.0,682.7841,683.6201,682.6945,683.6201,5466.0
2025-01-13 14:00:00,686.96,687.79,686.96,687.34,7527.0,683.7296,684.5557,683.7296,684.1078,7527.0
2025-01-13 14:05:00,687.34,688.09,687.17,687.17,6509.0,684.1078,684.8543,683.9386,683.9386,6509.0
2025-01-13 14:10:00,687.16,687.66,686.01,686.01,3767.0,683.9287,684.4263,682.7841,682.7841,3767.0
2025-01-13 14:15:00,686.01,686.38,685.7,685.85,1913.0,682.7841,683.1524,682.4756,682.6248,1913.0
2025-01-13 14:20:00,685.91,687.17,685.71,687.17,2848.0,682.6846,683.9386,682.4855,683.9386,2848.0
2025-01-13 14:25:00,687.06,688.23,687.05,688.0,5775.0,683.8292,684.9937,683.8192,684.7647,5775.0
2025-01-13 14:30:00,688.17,689.35,688.17,688.95,4705.0,684.9339,686.1084,684.9339,685.7103,4705.0
2025-01-13 14:35:00,688.13,689.05,687.64,688.98,4840.0,684.8941,685.8098,684.4064,685.7401,4840.0
2025-01-13 14:40:00,688.63,689.6,688.63,689.43,3461.0,685.3918,686.3572,685.3918,686.188,3461.0
2025-01-13 14:45:00,689.78,689.78,688.07,688.5,8035.0,686.5364,686.5364,684.8344,685.2624,8035.0
2025-01-13 14:50:00,688.4,688.9,687.8,688.14,3700.0,685.1629,685.6605,684.5657,684.9041,3700.0
2025-01-13 14:55:00,688.28,689.38,688.28,689.34,3200.0,685.0434,686.1382,685.0434,686.0984,3200.0
2025-01-13 15:00:00,689.08,689.56,688.76,689.44,3267.0,685.8397,686.3174,685.5212,686.198,3267.0
2025-01-13 15:05:00,689.46,690.47,689.31,689.7,4134.0,686.2179,687.2231,686.0686,686.4567,4134.0
2025-01-13 15:10:00,689.57,690.75,689.57,690.53,2821.0,686.3274,687.5018,686.3274,687.2828,2821.0
2025-01-13 15:15:00,690.17,691.21,690.14,690.54,5958.0,686.9245,687.9596,686.8947,687.2928,5958.0
2025-01-13 15:20:00,690.92,691.29,689.36,689.44,9425.0,687.671,688.0393,686.1183,686.198,9425.0
2025-01-13 15:25:00,689.13,689.79,689.09,689.17,5071.0,685.8894,686.5463,685.8496,685.9292,5071.0
2025-01-13 15:30:00,688.88,690.08,688.88,690.08,4464.0,685.6406,686.835,685.6406,686.835,4464.0
2025-01-13 15:35:00,690.0,690.01,688.43,688.89,6683.0,686.7553,686.7653,685.1927,685.6506,6683.0
2025-01-13 15:40:00,688.77,689.98,688.29,689.98,6278.0,685.5311,686.7354,685.0534,686.7354,6278.0
2025-01-13 15:45:00,689.8,690.59,688.6,688.79,8524.0,686.5563,687.3426,685.3619,685.551,8524.0
2025-01-13 15:50:00,689.03,690.88,688.9,690.3,16147.0,685.7899,687.6312,685.6605,687.0539,16147.0
2025-01-13 15:55:00,689.57,691.97,689.09,691.0,56155.0,686.3274,688.7161,685.8496,687.7506,56155.0
2025-01-14 09:30:00,692.99,696.43,692.99,696.43,13240.0,689.7313,693.1551,689.7313,693.1551,13240.0
2025-01-14 09:35:00,696.86,698.15,694.82,695.55,3050.0,693.5831,694.867,691.5527,692.2792,3050.0
2025-01-14 09:40:00,697.14,698.02,696.24,697.04,4980.0,693.8618,694.7376,692.966,693.7622,4980.0
2025-01-14 09:45:00,696.79,697.4,695.07,695.78,9287.0,693.5134,694.1205,691.8015,692.5082,9287.0
2025-01-14 09:50:00,695.78,696.26,692.09,693.0,6169.0,692.5082,692.9859,688.8355,689.7412,6169.0
2025-01-14 09:55:00,692.26,693.42,690.73,691.37,8292.0,689.0047,690.1593,687.4819,688.1189,8292.0
2025-01-14 10:00:00,691.5,694.63,691.06,694.51,3772.0,688.2483,691.3636,687.8103,691.2441,3772.0
2025-01-14 10:05:00,695.47,697.99,695.3,697.91,3240.0,692.1996,694.7078,692.0304,694.6281,3240.0
2025-01-14 10:10:00,697.87,700.45,697.87,700.02,11322.0,694.5883,697.1562,694.5883,696.7282,11322.0
2025-01-14 10:15:00,700.24,700.34,697.0,697.0,6926.0,696.9472,697.0467,693.7224,693.7224,6926.0
2025-01-14 10:20:00,696.92,697.51,695.34,695.36,8770.0,693.6428,694.23,692.0702,692.0901,8770.0
2025-01-14 10:25:00,696.63,697.5,695.91,696.33,1800.0,693.3542,694.2201,692.6375,693.0556,1800.0
2025-01-14 10:30:00,696.39,698.16,695.34,696.32,6911.0,693.1153,694.877,692.0702,693.0456,6911.0
2025-01-14 10:35:00,696.29,696.3,695.23,695.23,4587.0,693.0158,693.0257,691.9607,691.9607,4587.0
2025-01-14 10:40:00,696.16,699.41,696.16,699.29,3280.0,692.8864,696.1211,692.8864,696.0016,3280.0
2025-01-14 10:45:00,698.79,698.79,697.38,697.57,1200.0,695.504,695.504,694.1006,694.2897,1200.0
2025-01-14 10:50:00,697.48,698.14,696.44,697.45,3791.0,694.2002,694.8571,693.1651,694.1703,3791.0
2025-01-14 10:55:00,697.31,697.31,695.95,695.95,4100.0,694.031,694.031,692.6774,692.6774,4100.0
2025-01-14 11:00:00,695.67,695.67,693.32,693.33,1742.0,692.3987,692.3987,690.0597,690.0697,1742.0
2025-01-14 11:05:00,693.22,694.66,693.02,693.97,1674.0,689.9602,691.3934,689.7611,690.7067,1674.0
2025-01-14 11:10:00,694.4,694.4,691.37,691.38,2500.0,691.1346,691.1346,688.1189,688.1288,2500.0
2025-01-14 11:15:00,691.29,692.36,691.28,692.23,1953.0,688.0393,689.1042,688.0293,688.9748,1953.0
2025-01-14 11:20:00,692.0,693.13,691.85,692.64,8575.0,688.7459,689.8706,688.5966,689.3829,8575.0
2025-01-14 11:25:00,692.59,693.92,692.18,692.56,2842.0,689.3332,690.6569,688.9251,689.3033,2842.0
2025-01-14 11:30:00,693.33,693.83,692.72,693.83,3112.0,690.0697,690.5673,689.4625,690.5673,3112.0
2025-01-14 11:35:00,693.97,693.97,692.11,692.62,2129.0,690.7067,690.7067,688.8554,689.363,2129.0
2025-01-14 11:40:00,692.87,692.87,691.3,691.31,4300.0,689.6118,689.6118,688.0492,688.0592,4300.0
2025-01-14 11:45:00,691.37,691.37,689.86,690.79,3122.0,688.1189,688.1189,686.616,687.5416,3122.0
2025-01-14 11:50:00,690.44,692.03,690.44,691.91,2704.0,687.1933,688.7758,687.1933,688.6564,2704.0
2025-01-14 11:55:00,692.4,692.4,689.42,689.49,3243.0,689.144,689.144,686.1781,686.2477,3243.0
2025-01-14 12:00:00,689.86,689.99,688.99,689.75,1687.0,686.616,686.7454,685.7501,686.5065,1687.0
2025-01-14 12:05:00,690.9,691.17,690.63,690.73,900.0,687.6511,687.9198,687.3824,687.4819,900.0
2025-01-14 12:10:00,691.15,691.15,690.03,690.19,1323.0,687.8999,687.8999,686.7852,686.9444,1323.0
2025-01-14 12:15:00,690.08,690.42,689.58,690.02,1700.0,686.835,687.1734,686.3373,686.7752,1700.0
2025-01-14 12:20:00,689.78,689.78,688.18,688.18,1154.0,686.5364,686.5364,684.9439,684.9439,1154.0
2025-01-14 12:25:00,688.1,689.12,686.56,688.71,22389.0,684.8643,685.8795,683.3315,685.4714,22389.0
2025-01-14 12:30:00,688.53,688.63,687.06,687.78,2879.0,685.2922,685.3918,683.8292,684.5458,2879.0
2025-01-14 12:35:00,687.2,688.0,686.65,687.69,1700.0,683.9685,684.7647,683.4211,684.4562,1700.0
2025-01-14 12:40:00,688.02,688.8,687.6,688.8,895.0,684.7846,685.561,684.3666,685.561,895.0
2025-01-14 12:45:00,689.37,689.98,687.92,689.98,1224.0,686.1283,686.7354,684.6851,686.7354,1224.0
2025-01-14 12:50:00,690.0,690.86,689.92,690.02,1435.0,686.7553,687.6113,686.6757,686.7752,1435.0
2025-01-14 12:55:00,690.22,690.62,688.9,690.08,2868.0,686.9743,687.3724,685.6605,686.835,2868.0
2025-01-14 13:00:00,690.73,690.99,690.14,690.98,671.0,687.4819,687.7407,686.8947,687.7307,671.0
2025-01-14 13:05:00,690.6,691.57,690.59,691.57,700.0,687.3525,688.318,687.3426,688.318,700.0
2025-01-14 13:10:00,690.94,691.57,690.93,691.29,603.0,687.6909,688.318,687.681,688.0393,603.0
2025-01-14 13:15:00,691.29,692.14,690.57,691.62,2860.0,688.0393,688.8853,687.3227,688.3677,2860.0
2025-01-14 13:20:00,692.47,693.79,692.47,693.31,606.0,689.2137,690.5275,689.2137,690.0498,606.0
2025-01-14 13:25:00,693.4,694.09,692.8,694.09,1200.0,690.1393,690.8261,689.5422,690.8261,1200.0
2025-01-14 13:30:00,693.66,693.66,692.07,692.48,1100.0,690.3981,690.3981,688.8156,689.2237,1100.0
2025-01-14 13:35:00,692.6,694.05,692.59,693.88,1445.0,689.3431,690.7863,689.3332,690.6171,1445.0
2025-01-14 13:40:00,694.74,695.71,694.74,695.52,1453.0,691.473,692.4385,691.473,692.2494,1453.0
2025-01-14 13:45:00,695.17,696.61,695.17,696.61,900.0,691.901,693.3343,691.901,693.3343,900.0
2025-01-14 13:50:00,697.02,697.02,696.61,696.75,700.0,693.7423,693.7423,693.3343,693.4736,700.0
2025-01-14 13:55:00,696.58,697.11,696.27,696.98,3559.0,693.3044,693.8319,692.9959,693.7025,3559.0
2025-01-14 14:00:00,697.32,697.6,696.97,697.42,1577.0,694.0409,694.3196,693.6926,694.1404,1577.0
2025-01-14 14:05:00,697.22,698.83,697.08,698.39,4173.0,693.9414,695.5438,693.802,695.1059,4173.0
2025-01-14 14:10:00,698.34,699.79,697.91,699.54,4555.0,695.0561,696.4993,694.6281,696.2505,4555.0
2025-01-14 14:15:00,699.85,700.39,699.47,699.48,3086.0,696.559,697.0965,696.1808,696.1908,3086.0
2025-01-14 14:20:00,699.93,700.73,699.32,700.33,1710.0,696.6386,697.4349,696.0315,697.0368,1710.0
2025-01-14 14:25:00,700.94,701.09,700.12,700.92,2479.0,697.6439,697.7932,696.8277,697.624,2479.0
2025-01-14 14:30:00,700.56,700.64,699.87,700.64,2748.0,697.2657,697.3453,696.5789,697.3453,2748.0
2025-01-14 14:35:00,700.32,701.38,699.7,700.06,3727.0,697.0268,698.0818,696.4097,696.768,3727.0
2025-01-14 14:40:00,700.06,700.6,699.79,700.6,933.0,696.768,697.3055,696.4993,697.3055,933.0
2025-01-14 14:45:00,700.29,700.6,699.41,699.46,3354.0,696.9969,697.3055,696.1211,696.1708,3354.0
2025-01-14 14:50:00,699.92,699.92,697.91,698.42,2200.0,696.6287,696.6287,694.6281,695.1357,2200.0
2025-01-14 14:55:00,697.63,697.63,695.2,695.42,2263.0,694.3495,694.3495,691.9309,692.1498,2263.0
2025-01-14 15:00:00,695.59,695.63,692.01,692.01,3801.0,692.319,692.3589,688.7559,688.7559,3801.0
2025-01-14 15:05:00,691.99,692.7,691.3,692.11,4225.0,688.736,689.4426,688.0492,688.8554,4225.0
2025-01-14 15:10:00,691.6,692.81,691.04,692.52,4531.0,688.3478,689.5521,687.7904,689.2635,4531.0
2025-01-14 15:15:00,692.52,693.67,692.52,693.67,3701.0,689.2635,690.4081,689.2635,690.4081,3701.0
2025-01-14 15:20:00,693.83,694.98,693.01,694.98,3438.0,690.5673,691.7119,689.7512,691.7119,3438.0
2025-01-14 15:25:00,695.14,695.52,694.41,695.52,2586.0,691.8712,692.2494,691.1446,692.2494,2586.0
2025-01-14 15:30:00,695.69,695.74,694.51,695.22,3678.0,692.4186,692.4683,691.2441,691.9508,3678.0
2025-01-14 15:35:00,695.18,695.3,694.13,694.37,4687.0,691.911,692.0304,690.8659,691.1048,4687.0
2025-01-14 15:40:00,694.18,695.39,693.67,695.36,4460.0,690.9157,692.12,690.4081,692.0901,4460.0
2025-01-14 15:45:00,695.8,696.67,695.8,696.35,3366.0,692.5281,693.394,692.5281,693.0755,3366.0
2025-01-14 15:50:00,696.67,699.34,696.47,699.18,9439.0,693.394,696.0514,693.1949,695.8922,9439.0
2025-01-14 15:55:00,699.09,701.39,698.81,701.34,31456.0,695.8026,698.0918,695.5239,698.042,31456.0
2025-01-15 09:30:00,715.0,722.83,713.54,721.28,31439.0,711.6378,719.431,710.1846,717.8882,31439.0
2025-01-15 09:35:00,721.96,721.99,715.52,721.75,12063.0,718.565,718.5949,712.1553,718.356,12063.0
2025-01-15 09:40:00,720.62,726.59,719.48,725.3,12887.0,717.2313,723.1733,716.0967,721.8893,12887.0
2025-01-15 09:45:00,725.59,725.93,722.29,722.85,12587.0,722.178,722.5164,718.8935,719.4509,12587.0
2025-01-15 09:50:00,723.38,724.05,722.06,724.05,7340.0,719.9784,720.6452,718.6646,720.6452,7340.0
2025-01-15 09:55:00,724.0,724.0,722.58,722.85,8400.0,720.5955,720.5955,719.1821,719.4509,8400.0
2025-01-15 10:00:00,722.94,725.88,722.39,725.19,20386.0,719.5404,722.4666,718.993,721.7799,20386.0
2025-01-15 10:05:00,725.28,726.07,724.0,724.19,5052.0,721.8694,722.6557,720.5955,720.7846,5052.0
2025-01-15 10:10:00,723.44,725.21,722.84,724.78,3341.0,720.0381,721.7998,719.4409,721.3718,3341.0
2025-01-15 10:15:00,723.64,726.43,723.34,725.85,5448.0,720.2371,723.014,719.9386,722.4368,5448.0
2025-01-15 10:20:00,725.19,725.51,724.2,724.91,2311.0,721.7799,722.0984,720.7945,721.5012,2311.0
2025-01-15 10:25:00,725.0,725.91,724.06,725.21,2504.0,721.5907,722.4965,720.6552,721.7998,2504.0
2025-01-15 10:30:00,725.46,727.37,725.46,726.34,12341.0,722.0486,723.9496,722.0486,722.9244,12341.0
2025-01-15 10:35:00,726.34,726.36,723.25,725.68,25531.0,722.9244,722.9444,719.849,722.2676,25531.0
2025-01-15 10:40:00,725.49,727.13,723.92,724.31,9286.0,722.0784,723.7107,720.5158,720.904,9286.0
2025-01-15 10:45:00,723.5,725.23,720.87,721.5,5886.0,720.0978,721.8197,717.4802,718.1072,5886.0
2025-01-15 10:50:00,721.81,722.16,720.33,722.16,1430.0,718.4158,718.7641,716.9427,718.7641,1430.0
2025-01-15 10:55:00,722.64,722.92,720.79,720.79,7544.0,719.2418,719.5205,717.4005,717.4005,7544.0
2025-01-15 11:00:00,720.87,721.94,720.87,721.04,9349.0,717.4802,718.5451,717.4802,717.6494,9349.0
2025-01-15 11:05:00,721.41,722.0,719.05,719.18,7331.0,718.0176,718.6049,715.6687,715.7981,7331.0
2025-01-15 11:10:00,719.67,719.67,718.21,718.27,2140.0,716.2858,716.2858,714.8327,714.8924,2140.0
2025-01-15 11:15:00,718.58,719.97,718.26,719.23,5933.0,715.2009,716.5844,714.8824,715.8479,5933.0
2025-01-15 11:20:00,719.54,720.43,719.18,719.91,2372.0,716.1564,717.0422,715.7981,716.5247,2372.0
2025-01-15 11:25:00,719.29,720.27,719.16,719.67,2121.0,715.9076,716.883,715.7782,716.2858,2121.0
2025-01-15 11:30:00,719.67,719.67,715.92,716.01,5931.0,716.2858,716.2858,712.5534,712.643,5931.0
2025-01-15 11:35:00,716.38,717.46,716.23,717.19,1651.0,713.0113,714.0862,712.862,713.8175,1651.0
2025-01-15 11:40:00,717.54,718.37,717.18,717.53,4018.0,714.1658,714.9919,713.8075,714.1559,4018.0
2025-01-15 11:45:00,717.63,718.14,717.25,717.9,1060.0,714.2554,714.763,713.8772,714.5241,1060.0
2025-01-15 11:50:00,717.9,717.9,715.64,716.28,2903.0,714.5241,714.5241,712.2748,712.9118,2903.0
2025-01-15 11:55:00,716.35,717.32,716.01,717.32,2418.0,712.9814,713.9469,712.643,713.9469,2418.0
2025-01-15 12:00:00,717.25,718.14,717.24,717.53,1457.0,713.8772,714.763,713.8672,714.1559,1457.0
2025-01-15 12:05:00,717.63,719.26,717.62,719.07,1445.0,714.2554,715.8777,714.2455,715.6886,1445.0
2025-01-15 12:10:00,718.66,720.14,718.24,719.66,4101.0,715.2806,716.7536,714.8625,716.2759,4101.0
2025-01-15 12:15:00,719.73,720.22,719.35,719.39,1060.0,716.3455,716.8332,715.9673,716.0071,1060.0
2025-01-15 12:20:00,720.05,720.05,718.16,719.05,3832.0,716.664,716.664,714.7829,715.6687,3832.0
2025-01-15 12:25:00,718.54,720.72,718.13,720.72,3507.0,715.1611,717.3309,714.7531,717.3309,3507.0
2025-01-15 12:30:00,721.06,721.63,720.96,721.63,2122.0,717.6693,718.2366,717.5697,718.2366,2122.0
2025-01-15 12:35:00,722.0,722.55,721.56,722.19,6830.0,718.6049,719.1523,718.1669,718.794,6830.0
2025-01-15 12:40:00,722.13,722.75,721.79,721.87,7349.0,718.7342,719.3513,718.3958,718.4755,7349.0
2025-01-15 12:45:00,721.58,722.88,721.58,721.87,5827.0,718.1868,719.4807,718.1868,718.4755,5827.0
2025-01-15 12:50:00,721.96,722.02,721.28,721.96,1434.0,718.565,718.6248,717.8882,718.565,1434.0
2025-01-15 12:55:00,721.07,722.02,720.98,720.98,2576.0,717.6792,718.6248,717.5897,717.5897,2576.0
2025-01-15 13:00:00,721.81,722.21,721.81,721.86,2499.0,718.4158,718.8139,718.4158,718.4655,2499.0
2025-01-15 13:05:00,721.66,722.14,721.29,721.3,2400.0,718.2665,718.7442,717.8982,717.9081,2400.0
2025-01-15 13:10:00,721.13,722.28,721.12,721.88,3120.0,717.7389,718.8835,717.729,718.4854,3120.0
2025-01-15 13:15:00,721.46,721.99,721.41,721.99,1136.0,718.0674,718.5949,718.0176,718.5949,1136.0
2025-01-15 13:20:00,722.34,722.48,720.96,721.79,7104.0,718.9433,719.0826,717.5697,718.3958,7104.0
2025-01-15 13:25:00,721.72,721.85,721.42,721.7,2146.0,718.3262,718.4556,718.0276,718.3063,2146.0
2025-01-15 13:30:00,721.59,722.01,720.96,721.18,1022.0,718.1968,718.6148,717.5697,717.7887,1022.0
2025-01-15 13:35:00,720.6,720.98,720.3,720.72,1350.0,717.2114,717.5897,716.9129,717.3309,1350.0
2025-01-15 13:40:00,721.26,721.32,720.19,721.08,2820.0,717.8683,717.9281,716.8034,717.6892,2820.0
2025-01-15 13:45:00,721.3,721.3,720.76,720.86,1061.0,717.9081,717.9081,717.3707,717.4702,1061.0
2025-01-15 13:50:00,720.42,720.43,718.25,718.92,3545.0,717.0323,717.0422,714.8725,715.5393,3545.0
2025-01-15 13:55:00,718.26,718.6,717.7,717.7,2318.0,714.8824,715.2208,714.3251,714.3251,2318.0
2025-01-15 14:00:00,718.32,719.24,718.15,718.93,4986.0,714.9422,715.8578,714.773,715.5493,4986.0
2025-01-15 14:05:00,718.67,718.96,718.06,718.78,3838.0,715.2905,715.5792,714.6834,715.4,3838.0
2025-01-15 14:10:00,718.57,718.57,717.5,718.04,3914.0,715.191,715.191,714.126,714.6635,3914.0
2025-01-15 14:15:00,717.98,718.78,717.97,718.18,2238.0,714.6038,715.4,714.5938,714.8028,2238.0
2025-01-15 14:20:00,717.83,718.02,717.0,717.44,1408.0,714.4545,714.6436,713.6284,714.0663,1408.0
2025-01-15 14:25:00,717.44,718.68,717.06,718.68,4067.0,714.0663,715.3005,713.6881,715.3005,4067.0
2025-01-15 14:30:00,718.68,719.35,717.97,719.35,4754.0,715.3005,715.9673,714.5938,715.9673,4754.0
2025-01-15 14:35:00,719.35,720.24,719.3,720.24,2561.0,715.9673,716.8531,715.9176,716.8531,2561.0
2025-01-15 14:40:00,720.0,720.22,719.0,719.38,4130.0,716.6143,716.8332,715.619,715.9972,4130.0
2025-01-15 14:45:00,719.37,721.44,719.37,720.54,4954.0,715.9872,718.0475,715.9872,717.1517,4954.0
2025-01-15 14:50:00,720.53,720.53,719.25,720.45,3458.0,717.1418,717.1418,715.8678,717.0621,3458.0
2025-01-15 14:55:00,720.15,720.9,719.23,720.9,7766.0,716.7636,717.51,715.8479,717.51,7766.0
2025-01-15 15:00:00,721.1,721.7,720.65,721.35,8790.0,717.7091,718.3063,717.2612,717.9579,8790.0
2025-01-15 15:05:00,721.35,721.69,721.02,721.11,1933.0,717.9579,718.2963,717.6295,717.719,1933.0
2025-01-15 15:10:00,721.23,721.62,720.88,721.48,5218.0,717.8385,718.2266,717.4901,718.0873,5218.0
2025-01-15 15:15:00,721.44,721.65,720.86,721.64,6555.0,718.0475,718.2565,717.4702,718.2466,6555.0
2025-01-15 15:20:00,721.65,722.97,721.36,722.91,5951.0,718.2565,719.5703,717.9679,719.5106,5951.0
2025-01-15 15:25:00,722.67,723.52,721.86,722.19,8510.0,719.2717,720.1177,718.4655,718.794,8510.0
2025-01-15 15:30:00,722.18,722.43,721.6,721.62,7129.0,718.784,719.0328,718.2067,718.2266,7129.0
2025-01-15 15:35:00,721.27,721.27,720.09,721.13,7855.0,717.8783,717.8783,716.7038,717.7389,7855.0
2025-01-15 15:40:00,721.35,721.41,719.54,720.54,9940.0,717.9579,718.0176,716.1564,717.1517,9940.0
2025-01-15 15:45:00,720.72,721.63,720.28,721.63,12164.0,717.3309,718.2366,716.8929,718.2366,12164.0
2025-01-15 15:50:00,721.16,721.3,718.12,719.2,23018.0,717.7688,717.9081,714.7431,715.818,23018.0
2025-01-15 15:55:00,719.45,719.45,716.1,716.51,41115.0,716.0668,716.0668,712.7326,713.1407,41115.0
2025-01-16 09:30:00,734.89,743.95,733.58,737.97,47026.0,731.4342,740.4516,730.1304,734.4998,47026.0
2025-01-16 09:35:00,737.97,741.11,735.01,738.09,16607.0,734.4998,737.625,731.5537,734.6192,16607.0
2025-01-16 09:40:00,738.87,742.92,738.41,741.64,16942.0,735.3955,739.4265,734.9377,738.1525,16942.0
2025-01-16 09:45:00,742.69,742.69,739.09,741.53,12995.0,739.1976,739.1976,735.6145,738.043,12995.0
2025-01-16 09:50:00,741.4,746.0,740.3,743.63,13123.0,737.9136,742.492,736.8188,740.1331,13123.0
2025-01-16 09:55:00,743.8,745.75,743.0,745.19,27533.0,740.3023,742.2432,739.5061,741.6858,27533.0
2025-01-16 10:00:00,745.87,749.99,743.69,748.66,15071.0,742.3626,746.4632,740.1929,745.1395,15071.0
2025-01-16 10:05:00,748.82,749.74,747.46,748.38,9344.0,745.2987,746.2144,743.9451,744.8608,9344.0
2025-01-16 10:10:00,749.4,752.0,748.48,750.57,6847.0,745.876,748.4638,744.9603,747.0405,6847.0
2025-01-16 10:15:00,749.29,754.55,749.29,751.73,11680.0,745.7665,751.0018,745.7665,748.1951,11680.0
2025-01-16 10:20:00,752.33,753.73,751.16,753.5,5332.0,748.7922,750.1856,747.6277,749.9567,5332.0
2025-01-16 10:25:00,754.08,755.54,753.23,754.59,7795.0,750.534,751.9871,749.688,751.0416,7795.0
2025-01-16 10:30:00,753.96,756.84,753.36,754.15,8175.0,750.4146,753.281,749.8174,750.6037,8175.0
2025-01-16 10:35:00,754.92,758.56,754.92,757.55,10008.0,751.3701,754.9929,751.3701,753.9877,10008.0
2025-01-16 10:40:00,757.71,759.98,756.98,759.37,28807.0,754.1469,756.4063,753.4204,755.7991,28807.0
2025-01-16 10:45:00,758.78,762.0,758.44,761.73,22411.0,755.2119,758.4168,754.8735,758.148,22411.0
2025-01-16 10:50:00,761.85,767.33,761.11,766.0,17267.0,758.2675,763.7217,757.5309,762.398,17267.0
2025-01-16 10:55:00,766.0,769.71,765.13,769.15,11763.0,762.398,766.0905,761.532,765.5331,11763.0
2025-01-16 11:00:00,768.47,774.06,767.0,774.06,14332.0,764.8563,770.42,763.3932,770.42,14332.0
2025-01-16 11:05:00,773.84,779.07,773.15,776.0,22610.0,770.2011,775.4065,769.5143,772.3509,22610.0
2025-01-16 11:10:00,776.63,777.67,774.0,774.62,65294.0,772.978,774.0131,770.3603,770.9774,65294.0
2025-01-16 11:15:00,774.4,776.24,769.88,770.07,40846.0,770.7585,772.5898,766.2597,766.4488,40846.0
2025-01-16 11:20:00,769.8,770.1,767.92,769.6,12478.0,766.1801,766.4787,764.3089,765.981,12478.0
2025-01-16 11:25:00,769.22,770.0,768.5,769.03,9643.0,765.6028,766.3791,764.8862,765.4137,9643.0
2025-01-16 11:30:00,769.0,773.1,769.0,771.6,30957.0,765.3838,769.4646,765.3838,767.9716,30957.0
2025-01-16 11:35:00,772.9,772.9,768.64,769.62,25810.0,769.2655,769.2655,765.0255,766.0009,25810.0
2025-01-16 11:40:00,769.59,769.62,764.67,765.5,7039.0,765.9711,766.0009,761.0742,761.9003,7039.0
2025-01-16 11:45:00,765.71,769.46,764.99,769.33,8745.0,762.1093,765.8417,761.3927,765.7123,8745.0
2025-01-16 11:50:00,769.78,769.96,768.66,769.62,3762.0,766.1602,766.3393,765.0454,766.0009,3762.0
2025-01-16 11:55:00,769.62,772.11,768.81,772.08,3112.0,766.0009,768.4792,765.1947,768.4494,3112.0
2025-01-16 12:00:00,771.98,772.96,770.79,772.96,10892.0,768.3498,769.3252,767.1654,769.3252,10892.0
2025-01-16 12:05:00,773.5,773.77,769.98,771.24,10675.0,769.8627,770.1314,766.3592,767.6133,10675.0
2025-01-16 12:10:00,770.63,771.51,770.49,771.0,2052.0,767.0062,767.882,766.8668,767.3744,2052.0
2025-01-16 12:15:00,770.56,773.8,770.17,773.28,7912.0,766.9365,770.1613,766.5483,769.6437,7912.0
2025-01-16 12:20:00,772.56,773.43,771.91,773.33,8135.0,768.9271,769.793,768.2802,769.6935,8135.0
2025-01-16 12:25:00,773.09,774.12,773.08,774.12,2203.0,769.4546,770.4798,769.4447,770.4798,2203.0
2025-01-16 12:30:00,774.74,774.74,772.29,772.3,9750.0,771.0969,771.0969,768.6584,768.6683,9750.0
2025-01-16 12:35:00,772.78,772.92,770.01,770.19,5000.0,769.1461,769.2854,766.3891,766.5682,5000.0
2025-01-16 12:40:00,770.0,770.34,769.33,770.28,2805.0,766.3791,766.7175,765.7123,766.6578,2805.0
2025-01-16 12:45:00,770.56,771.04,770.0,770.0,1500.0,766.9365,767.4143,766.3791,766.3791,1500.0
2025-01-16 12:50:00,770.33,770.33,768.75,769.92,4283.0,766.7076,766.7076,765.135,766.2995,4283.0
2025-01-16 12:55:00,770.08,771.5,769.82,771.5,9293.0,766.4588,767.8721,766.2,767.8721,9293.0
2025-01-16 13:00:00,771.5,771.68,769.6,769.6,3374.0,767.8721,768.0512,765.981,765.981,3374.0
2025-01-16 13:05:00,771.57,771.86,770.83,771.73,1800.0,767.9418,768.2304,767.2052,768.101,1800.0
2025-01-16 13:10:00,772.39,772.39,768.98,768.99,1748.0,768.7579,768.7579,765.3639,765.3739,1748.0
2025-01-16 13:15:00,769.16,769.75,768.51,769.02,1387.0,765.5431,766.1303,764.8961,765.4037,1387.0
2025-01-16 13:20:00,769.68,770.13,767.79,768.21,35878.0,766.0606,766.5085,764.1795,764.5976,35878.0
2025-01-16 13:25:00,768.2,768.96,764.79,764.79,5235.0,764.5876,765.344,761.1936,761.1936,5235.0
2025-01-16 13:30:00,764.5,765.94,762.96,763.4,4240.0,760.905,762.3382,759.3722,759.8102,4240.0
2025-01-16 13:35:00,763.78,763.78,759.37,760.54,9898.0,760.1884,760.1884,755.7991,756.9636,9898.0
2025-01-16 13:40:00,760.13,761.1,756.61,758.0,8466.0,756.5556,757.521,753.0521,754.4356,8466.0
2025-01-16 13:45:00,758.63,758.63,755.73,756.23,6198.0,755.0626,755.0626,752.1762,752.6739,6198.0
2025-01-16 13:50:00,756.42,757.77,755.04,757.01,5271.0,752.863,754.2067,751.4895,753.4502,5271.0
2025-01-16 13:55:00,757.06,757.08,755.24,755.94,8494.0,753.5,753.5199,751.6885,752.3853,8494.0
2025-01-16 14:00:00,756.05,758.57,755.78,757.65,8950.0,752.4947,755.0029,752.226,754.0872,8950.0
2025-01-16 14:05:00,758.2,758.38,757.03,757.67,1902.0,754.6346,754.8138,753.4701,754.1071,1902.0
2025-01-16 14:10:00,757.69,757.69,756.9,757.0,1385.0,754.127,754.127,753.3407,753.4403,1385.0
2025-01-16 14:15:00,757.66,758.43,757.54,758.13,1910.0,754.0972,754.8635,753.9777,754.565,1910.0
2025-01-16 14:20:00,758.04,758.04,756.38,756.87,3958.0,754.4754,754.4754,752.8232,753.3109,3958.0
2025-01-16 14:25:00,756.31,757.51,756.31,757.0,1075.0,752.7535,753.9479,752.7535,753.4403,1075.0
2025-01-16 14:30:00,757.29,757.29,755.73,755.79,2220.0,753.7289,753.7289,752.1762,752.236,2220.0
2025-01-16 14:35:00,755.56,757.13,754.82,756.89,1700.0,752.007,753.5697,751.2705,753.3308,1700.0
2025-01-16 14:40:00,757.13,757.39,753.8,754.38,7271.0,753.5697,753.8284,750.2553,750.8326,7271.0
2025-01-16 14:45:00,754.38,755.58,753.79,755.27,3878.0,750.8326,752.027,750.2454,751.7184,3878.0
2025-01-16 14:50:00,755.3,755.3,753.89,755.27,1015.0,751.7483,751.7483,750.3449,751.7184,1015.0
2025-01-16 14:55:00,754.7,756.3,754.21,755.81,2940.0,751.1511,752.7436,750.6634,752.2559,2940.0
2025-01-16 15:00:00,755.81,757.99,755.4,756.69,3465.0,752.2559,754.4256,751.8478,753.1317,3465.0
2025-01-16 15:05:00,756.39,758.95,756.39,758.95,4526.0,752.8331,755.3811,752.8331,755.3811,4526.0
2025-01-16 15:10:00,757.75,757.76,755.99,755.99,3018.0,754.1867,754.1967,752.435,752.435,3018.0
2025-01-16 15:15:00,756.38,756.72,754.16,754.96,7294.0,752.8232,753.1616,750.6136,751.4099,7294.0
2025-01-16 15:20:00,753.99,754.92,753.03,754.91,4255.0,750.4444,751.3701,749.4889,751.3601,4255.0
2025-01-16 15:25:00,754.03,754.41,752.5,753.72,9615.0,750.4842,750.8625,748.9614,750.1757,9615.0
2025-01-16 15:30:00,753.84,754.36,752.7,752.7,12979.0,750.2951,750.8127,749.1605,749.1605,12979.0
2025-01-16 15:35:00,752.83,754.76,752.17,754.76,6483.0,749.2899,751.2108,748.633,751.2108,6483.0
2025-01-16 15:40:00,754.97,758.26,754.94,756.88,14643.0,751.4198,754.6943,751.39,753.3208,14643.0
2025-01-16 15:45:00,757.12,757.12,754.44,755.66,9846.0,753.5597,753.5597,750.8923,752.1066,9846.0
2025-01-16 15:50:00,755.89,756.59,751.0,751.25,17771.0,752.3355,753.0322,747.4685,747.7173,17771.0
2025-01-16 15:55:00,750.97,750.99,746.88,747.42,72085.0,747.4386,747.4585,743.3679,743.9053,72085.0
2025-01-17 09:30:00,762.95,763.3,755.56,756.8,107649.0,759.3623,759.7106,752.007,753.2412,107649.0
2025-01-17 09:35:00,756.8,758.53,752.3,752.86,9424.0,753.2412,754.9631,748.7624,749.3197,9424.0
2025-01-17 09:40:00,752.84,758.0,752.45,753.09,5600.0,749.2998,754.4356,748.9117,749.5487,5600.0
2025-01-17 09:45:00,754.04,755.87,753.73,753.74,5724.0,750.4942,752.3156,750.1856,750.1956,5724.0
2025-01-17 09:50:00,752.28,753.83,749.52,749.52,3623.0,748.7425,750.2852,745.9954,745.9954,3623.0
2025-01-17 09:55:00,750.09,750.26,747.61,748.93,4704.0,746.5628,746.732,744.0944,745.4082,4704.0
2025-01-17 10:00:00,748.61,751.83,748.61,751.83,9829.0,745.0897,748.2946,745.0897,748.2946,9829.0
2025-01-17 10:05:00,751.46,754.48,750.9,750.9,4325.0,747.9263,750.9321,747.369,747.369,4325.0
2025-01-17 10:10:00,750.94,754.22,750.94,753.65,1648.0,747.4088,750.6733,747.4088,750.106,1648.0
2025-01-17 10:15:00,753.49,753.9,752.3,752.93,3587.0,749.9468,750.3549,748.7624,749.3894,3587.0
2025-01-17 10:20:00,753.14,754.82,752.0,754.57,4376.0,749.5984,751.2705,748.4638,751.0217,4376.0
2025-01-17 10:25:00,754.56,757.53,753.72,757.53,7774.0,751.0117,753.9678,750.1757,753.9678,7774.0
2025-01-17 10:30:00,757.53,757.53,755.26,755.62,5849.0,753.9678,753.9678,751.7085,752.0668,5849.0
2025-01-17 10:35:00,756.0,758.58,756.0,758.1,3018.0,752.445,755.0128,752.445,754.5351,3018.0
2025-01-17 10:40:00,758.63,759.41,755.61,756.9,6327.0,755.0626,755.8389,752.0568,753.3407,6327.0
2025-01-17 10:45:00,757.2,758.39,756.41,758.38,1220.0,753.6393,754.8237,752.853,754.8138,1220.0
2025-01-17 10:50:00,757.6,758.15,756.66,757.82,1100.0,754.0375,754.5849,753.1019,754.2564,1100.0
2025-01-17 10:55:00,756.87,761.05,756.87,761.05,1680.0,753.3109,757.4712,753.3109,757.4712,1680.0
2025-01-17 11:00:00,760.84,761.24,759.8,759.95,7638.0,757.2622,757.6603,756.2271,756.3764,7638.0
2025-01-17 11:05:00,760.2,760.99,759.73,760.99,7861.0,756.6252,757.4115,756.1574,757.4115,7861.0
2025-01-17 11:10:00,761.05,761.71,760.7,761.0,7889.0,757.4712,758.1281,757.1229,757.4215,7889.0
2025-01-17 11:15:00,760.84,760.95,758.34,759.07,10327.0,757.2622,757.3717,754.774,755.5005,10327.0
2025-01-17 11:20:00,759.6,761.59,759.3,760.91,4400.0,756.028,758.0087,755.7295,757.3319,4400.0
2025-01-17 11:25:00,761.21,762.81,759.8,761.87,9608.0,757.6305,759.223,756.2271,758.2874,9608.0
2025-01-17 11:30:00,762.1,762.1,757.93,757.93,5709.0,758.5163,758.5163,754.3659,754.3659,5709.0
2025-01-17 11:35:00,758.46,758.96,757.59,757.59,1495.0,754.8934,755.3911,754.0275,754.0275,1495.0
2025-01-17 11:40:00,758.3,758.43,756.69,756.69,5748.0,754.7342,754.8635,753.1317,753.1317,5748.0
2025-01-17 11:45:00,756.61,756.97,756.3,756.6,1400.0,753.0521,753.4104,752.7436,753.0422,1400.0
2025-01-17 11:50:00,756.28,757.34,756.21,756.97,4547.0,752.7237,753.7787,752.654,753.4104,4547.0
2025-01-17 11:55:00,757.36,757.47,756.29,756.29,3150.0,753.7986,753.9081,752.7336,752.7336,3150.0
2025-01-17 12:00:00,756.29,757.9,756.01,757.06,6351.0,752.7336,754.336,752.4549,753.5,6351.0
2025-01-17 12:05:00,757.06,758.8,757.06,758.8,1889.0,753.5,755.2318,753.5,755.2318,1889.0
2025-01-17 12:10:00,758.33,758.92,757.52,757.52,1949.0,754.764,755.3512,753.9578,753.9578,1949.0
2025-01-17 12:15:00,757.94,758.43,757.6,758.34,1500.0,754.3759,754.8635,754.0375,754.774,1500.0
2025-01-17 12:20:00,758.31,758.41,758.05,758.41,800.0,754.7441,754.8436,754.4853,754.8436,800.0
2025-01-17 12:25:00,758.54,759.69,758.15,759.69,3673.0,754.973,756.1176,754.5849,756.1176,3673.0
2025-01-17 12:30:00,760.31,760.31,759.17,759.17,1057.0,756.7347,756.7347,755.6001,755.6001,1057.0
2025-01-17 12:35:00,759.5,759.51,758.31,758.31,1856.0,755.9285,755.9385,754.7441,754.7441,1856.0
2025-01-17 12:40:00,758.31,758.5,757.87,758.2,2099.0,754.7441,754.9332,754.3062,754.6346,2099.0
2025-01-17 12:45:00,758.26,758.63,757.62,758.63,1700.0,754.6943,755.0626,754.0574,755.0626,1700.0
2025-01-17 12:50:00,758.13,758.5,757.74,757.86,1400.0,754.565,754.9332,754.1768,754.2962,1400.0
2025-01-17 12:55:00,758.09,758.09,757.27,757.84,2759.0,754.5251,754.5251,753.709,754.2763,2759.0
2025-01-17 13:00:00,758.46,759.02,758.03,758.88,1408.0,754.8934,755.4508,754.4654,755.3114,1408.0
2025-01-17 13:05:00,758.88,758.89,758.88,758.88,303.0,755.3114,755.3214,755.3114,755.3114,303.0
2025-01-17 13:10:00,758.1,759.05,758.09,758.55,742.0,754.5351,755.4806,754.5251,754.983,742.0
2025-01-17 13:15:00,759.03,759.76,758.94,759.75,1000.0,755.4607,756.1873,755.3712,756.1773,1000.0
2025-01-17 13:20:00,759.75,759.99,758.12,758.29,3094.0,756.1773,756.4162,754.555,754.7242,3094.0
2025-01-17 13:25:00,758.09,758.1,756.99,757.49,1700.0,754.5251,754.5351,753.4303,753.928,1700.0
2025-01-17 13:30:00,757.79,758.87,757.79,758.77,1341.0,754.2266,755.3015,754.2266,755.2019,1341.0
2025-01-17 13:35:00,759.22,759.57,758.25,759.49,1000.0,755.6498,755.9982,754.6844,755.9186,1000.0
2025-01-17 13:40:00,759.45,759.45,758.82,759.34,900.0,755.8788,755.8788,755.2517,755.7693,900.0
2025-01-17 13:45:00,759.64,760.7,758.99,759.0,5337.0,756.0679,757.1229,755.4209,755.4309,5337.0
2025-01-17 13:50:00,758.97,759.25,758.54,758.54,901.0,755.401,755.6797,754.973,754.973,901.0
2025-01-17 13:55:00,758.17,758.72,757.96,758.66,854.0,754.6048,755.1522,754.3958,755.0925,854.0
2025-01-17 14:00:00,758.89,759.74,758.37,758.69,1833.0,755.3214,756.1674,754.8038,755.1223,1833.0
2025-01-17 14:05:00,758.61,758.61,757.53,757.9,1650.0,755.0427,755.0427,753.9678,754.336,1650.0
2025-01-17 14:10:00,758.42,759.49,758.42,759.49,805.0,754.8536,755.9186,754.8536,755.9186,805.0
2025-01-17 14:15:00,759.07,759.24,757.77,758.03,1302.0,755.5005,755.6697,754.2067,754.4654,1302.0
2025-01-17 14:20:00,758.28,759.0,758.2,758.76,1382.0,754.7143,755.4309,754.6346,755.192,1382.0
2025-01-17 14:25:00,757.58,758.63,757.58,758.63,1216.0,754.0175,755.0626,754.0175,755.0626,1216.0
2025-01-17 14:30:00,757.91,758.61,757.31,757.63,1419.0,754.346,755.0427,753.7488,754.0673,1419.0
2025-01-17 14:35:00,757.86,758.19,757.55,757.81,2071.0,754.2962,754.6247,753.9877,754.2465,2071.0
2025-01-17 14:40:00,757.46,758.36,757.0,757.15,4864.0,753.8981,754.7939,753.4403,753.5896,4864.0
2025-01-17 14:45:00,757.48,757.68,756.83,756.83,1849.0,753.918,754.1171,753.2711,753.2711,1849.0
2025-01-17 14:50:00,756.77,756.95,756.01,756.01,3768.0,753.2114,753.3905,752.4549,752.4549,3768.0
2025-01-17 14:55:00,756.01,756.38,755.8,756.13,2849.0,752.4549,752.8232,752.2459,752.5744,2849.0
2025-01-17 15:00:00,755.72,755.76,754.77,755.09,3781.0,752.1663,752.2061,751.2208,751.5393,3781.0
2025-01-17 15:05:00,755.22,756.98,754.85,756.98,4472.0,751.6686,753.4204,751.3004,753.4204,4472.0
2025-01-17 15:10:00,756.33,757.1,756.02,756.5,4103.0,752.7734,753.5398,752.4649,752.9426,4103.0
2025-01-17 15:15:00,756.59,757.61,756.5,757.33,2995.0,753.0322,754.0474,752.9426,753.7687,2995.0
2025-01-17 15:20:00,757.25,758.01,756.94,757.46,4562.0,753.6891,754.4455,753.3806,753.8981,4562.0
2025-01-17 15:25:00,757.95,758.6,757.56,758.58,2490.0,754.3858,755.0327,753.9976,755.0128,2490.0
2025-01-17 15:30:00,758.28,759.51,757.8,759.51,2931.0,754.7143,755.9385,754.2365,755.9385,2931.0
2025-01-17 15:35:00,759.23,759.45,758.75,758.94,6044.0,755.6598,755.8788,755.182,755.3712,6044.0
2025-01-17 15:40:00,759.5,760.8,759.14,760.34,9059.0,755.9285,757.2224,755.5702,756.7646,9059.0
2025-01-17 15:45:00,760.69,762.0,760.31,760.83,9442.0,757.1129,758.4168,756.7347,757.2523,9442.0
2025-01-17 15:50:00,759.94,760.11,758.28,758.73,12869.0,756.3664,756.5356,754.7143,755.1621,12869.0
2025-01-17 15:55:00,758.34,759.19,757.35,757.8,34708.0,754.774,755.62,753.7886,754.2365,34708.0
2025-01-21 09:30:00,762.3,763.89,752.13,757.25,37170.0,758.7153,760.2979,748.5932,753.6891,37170.0
2025-01-21 09:35:00,755.52,757.1,751.96,754.97,3172.0,751.9672,753.5398,748.424,751.4198,3172.0
2025-01-21 09:40:00,755.08,755.08,751.22,753.85,4312.0,751.5293,751.5293,747.6875,750.3051,4312.0
2025-01-21 09:45:00,753.85,757.94,753.84,757.12,6589.0,750.3051,754.3759,750.2951,753.5597,6589.0
2025-01-21 09:50:00,757.04,760.45,757.04,757.64,4395.0,753.4801,756.874,753.4801,754.0773,4395.0
2025-01-21 09:55:00,757.06,759.83,756.94,759.83,2415.0,753.5,756.257,753.3806,756.257,2415.0
2025-01-21 10:00:00,759.11,760.55,758.3,759.25,1203.0,755.5404,756.9736,754.7342,755.6797,1203.0
2025-01-21 10:05:00,759.99,761.25,759.5,761.25,1006.0,756.4162,757.6703,755.9285,757.6703,1006.0
2025-01-21 10:10:00,761.7,762.27,757.65,758.04,1798.0,758.1182,758.6855,754.0872,754.4754,1798.0
2025-01-21 10:15:00,759.46,763.96,759.46,763.96,1899.0,755.8887,760.3675,755.8887,760.3675,1899.0
2025-01-21 10:20:00,764.22,765.03,763.98,764.35,1550.0,760.6263,761.4325,760.3874,760.7557,1550.0
2025-01-21 10:25:00,763.9,765.02,762.33,764.45,3405.0,760.3078,761.4226,758.7452,760.8552,3405.0
2025-01-21 10:30:00,764.62,764.62,762.65,763.58,3386.0,761.0244,761.0244,759.0637,759.9893,3386.0
2025-01-21 10:35:00,762.5,762.65,761.65,762.54,1890.0,758.9144,759.0637,758.0684,758.9542,1890.0
2025-01-21 10:40:00,762.54,762.77,761.15,762.35,3073.0,758.9542,759.1831,757.5708,758.7651,3073.0
2025-01-21 10:45:00,760.96,761.28,759.04,761.28,1656.0,757.3817,757.7001,755.4707,757.7001,1656.0
2025-01-21 10:50:00,759.95,760.85,759.43,760.85,1286.0,756.3764,757.2722,755.8588,757.2722,1286.0
2025-01-21 10:55:00,761.05,762.65,759.91,762.09,1262.0,757.4712,759.0637,756.3366,758.5063,1262.0
2025-01-21 11:00:00,761.52,762.24,760.87,761.64,6123.0,757.939,758.6556,757.2921,758.0585,6123.0
2025-01-21 11:05:00,761.92,764.85,761.91,763.7,8773.0,758.3371,761.2534,758.3272,760.1088,8773.0
2025-01-21 11:10:00,763.92,764.0,763.0,763.79,4389.0,760.3277,760.4074,759.4121,760.1983,4389.0
2025-01-21 11:15:00,763.79,765.27,763.45,765.27,3402.0,760.1983,761.6714,759.8599,761.6714,3402.0
2025-01-21 11:20:00,765.02,765.69,764.81,765.2,2018.0,761.4226,762.0894,761.2135,761.6017,2018.0
2025-01-21 11:25:00,764.93,765.75,764.71,765.2,1438.0,761.333,762.1491,761.114,761.6017,1438.0
2025-01-21 11:30:00,765.72,767.71,765.72,766.94,2224.0,762.1193,764.0999,762.1193,763.3335,2224.0
2025-01-21 11:35:00,767.17,767.17,766.25,766.37,1254.0,763.5624,763.5624,762.6468,762.7662,1254.0
2025-01-21 11:40:00,765.73,766.88,765.73,766.15,4428.0,762.1292,763.2738,762.1292,762.5472,4428.0
2025-01-21 11:45:00,766.2,768.01,766.19,768.0,1600.0,762.597,764.3985,762.5871,764.3885,1600.0
2025-01-21 11:50:00,767.81,771.13,767.81,770.41,14197.0,764.1994,767.5038,764.1994,766.7872,14197.0
2025-01-21 11:55:00,771.13,774.45,771.13,772.58,8604.0,767.5038,770.8082,767.5038,768.947,8604.0
2025-01-21 12:00:00,773.24,773.94,772.27,773.94,6234.0,769.6039,770.3006,768.6385,770.3006,6234.0
2025-01-21 12:05:00,773.85,774.2,772.93,773.23,5245.0,770.211,770.5594,769.2954,769.594,5245.0
2025-01-21 12:10:00,773.44,774.35,773.24,773.82,8439.0,769.803,770.7087,769.6039,770.1812,8439.0
2025-01-21 12:15:00,773.99,773.99,771.39,772.0,5006.0,770.3504,770.3504,767.7626,768.3697,5006.0
2025-01-21 12:20:00,773.21,773.54,772.17,773.19,1531.0,769.574,769.9025,768.5389,769.5541,1531.0
2025-01-21 12:25:00,773.85,776.57,773.27,776.57,9426.0,770.211,772.9182,769.6338,772.9182,9426.0
2025-01-21 12:30:00,776.16,776.57,775.07,775.35,3205.0,772.5102,772.9182,771.4253,771.704,3205.0
2025-01-21 12:35:00,774.56,775.2,773.53,775.18,2142.0,770.9177,771.5547,769.8925,771.5348,2142.0
2025-01-21 12:40:00,774.63,776.02,774.07,774.66,4115.0,770.9874,772.3708,770.43,771.0172,4115.0
2025-01-21 12:45:00,774.46,775.82,774.42,775.38,3857.0,770.8182,772.1718,770.7784,771.7338,3857.0
2025-01-21 12:50:00,775.82,776.81,775.39,776.6,5798.0,772.1718,773.1571,771.7438,772.9481,5798.0
2025-01-21 12:55:00,776.86,777.77,776.28,777.77,6336.0,773.2069,774.1126,772.6296,774.1126,6336.0
2025-01-21 13:00:00,777.62,778.43,775.82,776.33,11314.0,773.9633,774.7695,772.1718,772.6794,11314.0
2025-01-21 13:05:00,776.31,776.66,775.21,775.93,1200.0,772.6595,773.0078,771.5646,772.2813,1200.0
2025-01-21 13:10:00,775.71,777.44,775.11,777.44,4355.0,772.0623,773.7842,771.4651,773.7842,4355.0
2025-01-21 13:15:00,776.99,776.99,775.37,775.56,871.0,773.3363,773.3363,771.7239,771.913,871.0
2025-01-21 13:20:00,775.5,776.31,775.04,775.64,2669.0,771.8533,772.6595,771.3954,771.9926,2669.0
2025-01-21 13:25:00,775.64,775.94,775.64,775.72,1027.0,771.9926,772.2912,771.9926,772.0722,1027.0
2025-01-21 13:30:00,775.64,776.67,775.3,775.51,4630.0,771.9926,773.0178,771.6542,771.8632,4630.0
2025-01-21 13:35:00,775.39,775.54,774.64,774.64,1128.0,771.7438,771.8931,770.9973,770.9973,1128.0
2025-01-21 13:40:00,775.15,775.22,774.71,774.83,957.0,771.5049,771.5746,771.067,771.1864,957.0
2025-01-21 13:45:00,774.34,774.64,773.96,774.0,1600.0,770.6987,770.9973,770.3205,770.3603,1600.0
2025-01-21 13:50:00,774.11,775.1,774.11,775.0,1100.0,770.4698,771.4552,770.4698,771.3556,1100.0
2025-01-21 13:55:00,775.35,775.51,775.11,775.12,476.0,771.704,771.8632,771.4651,771.4751,476.0
2025-01-21 14:00:00,775.39,775.97,774.96,775.69,2837.0,771.7438,772.3211,771.3158,772.0424,2837.0
2025-01-21 14:05:00,775.38,775.38,774.89,775.37,734.0,771.7338,771.7338,771.2461,771.7239,734.0
2025-01-21 14:10:00,775.19,775.19,774.54,774.54,200.0,771.5447,771.5447,770.8978,770.8978,200.0
2025-01-21 14:15:00,774.28,774.28,773.0,773.0,4128.0,770.639,770.639,769.365,769.365,4128.0
2025-01-21 14:20:00,772.53,773.48,772.53,773.0,1210.0,768.8972,769.8428,768.8972,769.365,1210.0
2025-01-21 14:25:00,772.83,773.72,772.77,773.49,2088.0,769.1958,770.0816,769.1361,769.8527,2088.0
2025-01-21 14:30:00,773.64,773.64,772.59,772.79,500.0,770.002,770.002,768.957,769.156,500.0
2025-01-21 14:35:00,772.88,772.89,772.39,772.79,768.0,769.2456,769.2556,768.7579,769.156,768.0
2025-01-21 14:40:00,772.85,773.48,772.69,773.48,983.0,769.2157,769.8428,769.0565,769.8428,983.0
2025-01-21 14:45:00,773.65,774.12,773.62,773.62,609.0,770.012,770.4798,769.9821,769.9821,609.0
2025-01-21 14:50:00,773.6,773.69,772.47,772.83,3977.0,769.9622,770.0518,768.8375,769.1958,3977.0
2025-01-21 14:55:00,773.0,773.18,772.45,772.45,2364.0,769.365,769.5442,768.8176,768.8176,2364.0
2025-01-21 15:00:00,772.37,773.07,771.58,772.88,4479.0,768.738,769.4347,767.9517,769.2456,4479.0
2025-01-21 15:05:00,772.48,773.22,772.39,773.16,910.0,768.8475,769.584,768.7579,769.5243,910.0
2025-01-21 15:10:00,772.73,773.32,772.47,773.06,2143.0,769.0963,769.6835,768.8375,769.4248,2143.0
2025-01-21 15:15:00,773.06,773.51,772.39,772.93,2768.0,769.4248,769.8726,768.7579,769.2954,2768.0
2025-01-21 15:20:00,773.16,773.38,772.82,773.0,2937.0,769.5243,769.7432,769.1859,769.365,2937.0
2025-01-21 15:25:00,773.6,774.3,773.43,774.3,1900.0,769.9622,770.6589,769.793,770.6589,1900.0
2025-01-21 15:30:00,773.74,774.14,773.34,773.41,2800.0,770.1016,770.4997,769.7034,769.7731,2800.0
2025-01-21 15:35:00,773.0,773.31,772.04,772.52,5743.0,769.365,769.6736,768.4095,768.8873,5743.0
2025-01-21 15:40:00,772.72,772.72,771.53,771.94,6786.0,769.0864,769.0864,767.9019,768.31,6786.0
2025-01-21 15:45:00,771.59,771.85,770.5,771.42,15352.0,767.9617,768.2204,766.8768,767.7925,15352.0
2025-01-21 15:50:00,771.6,772.94,771.46,772.46,14592.0,767.9716,769.3053,767.8323,768.8276,14592.0
2025-01-21 15:55:00,771.68,771.68,767.13,767.46,58627.0,768.0512,768.0512,763.5226,763.8511,58627.0
2025-01-22 09:30:00,774.92,781.0,771.96,779.35,16709.0,771.276,777.3274,768.3299,775.6852,16709.0
2025-01-22 09:35:00,778.46,781.15,778.46,780.81,1652.0,774.7994,777.4767,774.7994,777.1383,1652.0
2025-01-22 09:40:00,780.99,783.69,779.16,783.69,4254.0,777.3175,780.0048,775.4961,780.0048,4254.0
2025-01-22 09:45:00,784.5,787.0,783.04,787.0,6751.0,780.811,783.2992,779.3578,783.2992,6751.0
2025-01-22 09:50:00,787.13,787.13,784.75,784.75,5957.0,783.4286,783.4286,781.0598,781.0598,5957.0
2025-01-22 09:55:00,784.75,785.6,782.98,783.65,3955.0,781.0598,781.9058,779.2981,779.965,3955.0
2025-01-22 10:00:00,784.14,784.15,782.39,782.73,4227.0,780.4526,780.4626,778.7109,779.0493,4227.0
2025-01-22 10:05:00,782.0,783.5,780.59,781.19,9179.0,778.3227,779.8157,776.9193,777.5165,9179.0
2025-01-22 10:10:00,780.94,782.5,780.0,780.22,3947.0,777.2677,778.8204,776.3321,776.5511,3947.0
2025-01-22 10:15:00,779.64,779.64,777.5,777.88,2316.0,775.9738,775.9738,773.8439,774.2221,2316.0
2025-01-22 10:20:00,777.47,777.71,776.06,777.13,2670.0,773.814,774.0529,772.4106,773.4756,2670.0
2025-01-22 10:25:00,777.55,778.14,775.97,777.06,3231.0,773.8936,774.4809,772.3211,773.4059,3231.0
2025-01-22 10:30:00,777.7,777.7,776.47,776.9,1115.0,774.0429,774.0429,772.8187,773.2467,1115.0
2025-01-22 10:35:00,777.41,780.34,777.41,780.34,1240.0,773.7543,776.6705,773.7543,776.6705,1240.0
2025-01-22 10:40:00,781.38,781.38,779.22,779.56,1040.0,777.7056,777.7056,775.5558,775.8942,1040.0
2025-01-22 10:45:00,778.73,780.88,778.37,780.38,1600.0,775.0681,777.208,774.7098,776.7103,1600.0
2025-01-22 10:50:00,779.63,779.8,778.43,778.43,3359.0,775.9639,776.1331,774.7695,774.7695,3359.0
2025-01-22 10:55:00,779.25,779.25,776.82,777.02,2287.0,775.5856,775.5856,773.1671,773.3661,2287.0
2025-01-22 11:00:00,776.43,778.07,775.92,778.07,2385.0,772.7789,774.4112,772.2713,774.4112,2385.0
2025-01-22 11:05:00,778.25,780.0,778.25,779.28,2135.0,774.5903,776.3321,774.5903,775.6155,2135.0
2025-01-22 11:10:00,777.03,778.54,776.6,777.48,8289.0,773.3761,774.879,772.9481,773.824,8289.0
2025-01-22 11:15:00,777.3,780.06,777.3,779.41,2883.0,773.6448,776.3918,773.6448,775.7449,2883.0
2025-01-22 11:20:00,778.75,779.37,778.73,779.22,2219.0,775.088,775.7051,775.0681,775.5558,2219.0
2025-01-22 11:25:00,779.6,779.91,778.97,779.26,3797.0,775.934,776.2425,775.307,775.5956,3797.0
2025-01-22 11:30:00,779.73,779.9,778.58,779.7,2564.0,776.0634,776.2326,774.9188,776.0335,2564.0
2025-01-22 11:35:00,779.77,781.43,779.03,781.21,3092.0,776.1032,777.7554,775.3667,777.5364,3092.0
2025-01-22 11:40:00,781.43,781.43,780.18,780.31,2407.0,777.7554,777.7554,776.5113,776.6407,2407.0
2025-01-22 11:45:00,779.47,781.62,779.47,781.45,1865.0,775.8046,777.9445,775.8046,777.7753,1865.0
2025-01-22 11:50:00,781.4,781.94,781.04,781.25,900.0,777.7255,778.263,777.3672,777.5762,900.0
2025-01-22 11:55:00,781.13,782.01,780.49,781.78,1147.0,777.4568,778.3327,776.8198,778.1037,1147.0
2025-01-22 12:00:00,782.01,782.66,782.01,782.43,800.0,778.3327,778.9796,778.3327,778.7507,800.0
2025-01-22 12:05:00,781.97,782.43,781.21,781.69,2865.0,778.2929,778.7507,777.5364,778.0142,2865.0
2025-01-22 12:10:00,781.7,782.21,780.69,780.8,1355.0,778.0241,778.5317,777.0189,777.1284,1355.0
2025-01-22 12:15:00,779.75,780.63,778.82,779.0,1130.0,776.0833,776.9592,775.1577,775.3368,1130.0
2025-01-22 12:20:00,779.0,779.0,778.57,778.57,1000.0,775.3368,775.3368,774.9088,774.9088,1000.0
2025-01-22 12:25:00,778.48,778.48,778.11,778.34,1507.0,774.8193,774.8193,774.451,774.6799,1507.0
2025-01-22 12:30:00,778.83,779.46,778.15,778.89,1371.0,775.1676,775.7947,774.4908,775.2273,1371.0
2025-01-22 12:35:00,779.23,779.23,778.87,779.1,800.0,775.5657,775.5657,775.2074,775.4363,800.0
2025-01-22 12:40:00,778.71,778.81,777.89,777.89,600.0,775.0482,775.1477,774.232,774.232,600.0
2025-01-22 12:45:00,777.99,778.54,777.8,778.28,700.0,774.3316,774.879,774.1425,774.6202,700.0
2025-01-22 12:50:00,778.53,779.31,778.53,779.31,1124.0,774.869,775.6454,774.869,775.6454,1124.0
2025-01-22 12:55:00,778.95,778.95,778.95,778.95,100.0,775.2871,775.2871,775.2871,775.2871,100.0
2025-01-22 13:00:00,778.45,778.92,778.09,778.09,2332.0,774.7894,775.2572,774.4311,774.4311,2332.0
2025-01-22 13:05:00,778.09,779.02,777.6,779.01,2271.0,774.4311,775.3567,773.9434,775.3468,2271.0
2025-01-22 13:10:00,778.4,778.57,777.99,777.99,1962.0,774.7396,774.9088,774.3316,774.3316,1962.0
2025-01-22 13:15:00,777.55,777.97,777.54,777.97,425.0,773.8936,774.3117,773.8837,774.3117,425.0
2025-01-22 13:20:00,777.99,778.95,777.99,778.45,616.0,774.3316,775.2871,774.3316,774.7894,616.0
2025-01-22 13:25:00,778.05,778.75,777.1,777.96,1154.0,774.3913,775.088,773.4458,774.3017,1154.0
2025-01-22 13:30:00,777.98,778.88,777.9,778.64,1764.0,774.3216,775.2174,774.242,774.9785,1764.0
2025-01-22 13:35:00,779.32,780.75,779.25,780.75,5616.0,775.6553,777.0786,775.5856,777.0786,5616.0
2025-01-22 13:40:00,781.26,782.0,781.26,781.68,1340.0,777.5862,778.3227,777.5862,778.0042,1340.0
2025-01-22 13:45:00,782.11,782.11,780.68,780.69,607.0,778.4322,778.4322,777.0089,777.0189,607.0
2025-01-22 13:50:00,781.32,781.83,781.22,781.83,500.0,777.6459,778.1535,777.5464,778.1535,500.0
2025-01-22 13:55:00,781.52,781.52,781.45,781.45,491.0,777.845,777.845,777.7753,777.7753,491.0
2025-01-22 14:00:00,781.52,781.93,781.11,781.11,830.0,777.845,778.253,777.4369,777.4369,830.0
2025-01-22 14:05:00,780.76,781.13,780.76,781.13,620.0,777.0885,777.4568,777.0885,777.4568,620.0
2025-01-22 14:10:00,780.59,780.8,780.59,780.68,300.0,776.9193,777.1284,776.9193,777.0089,300.0
2025-01-22 14:15:00,780.96,780.96,780.28,780.28,640.0,777.2876,777.2876,776.6108,776.6108,640.0
2025-01-22 14:20:00,779.82,780.56,779.59,780.08,1432.0,776.153,776.8895,775.924,776.4117,1432.0
2025-01-22 14:25:00,779.1,779.69,778.67,778.67,886.0,775.4363,776.0236,775.0084,775.0084,886.0
2025-01-22 14:30:00,778.46,778.46,777.87,778.25,500.0,774.7994,774.7994,774.2121,774.5903,500.0
2025-01-22 14:35:00,778.17,778.36,777.64,777.64,710.0,774.5107,774.6998,773.9832,773.9832,710.0
2025-01-22 14:40:00,777.36,777.72,777.09,777.72,600.0,773.7045,774.0628,773.4358,774.0628,600.0
2025-01-22 14:45:00,778.29,778.29,777.93,777.94,500.0,774.6302,774.6302,774.2719,774.2818,500.0
2025-01-22 14:50:00,778.05,778.05,777.64,777.64,300.0,774.3913,774.3913,773.9832,773.9832,300.0
2025-01-22 14:55:00,777.7,778.02,777.15,777.45,820.0,774.0429,774.3614,773.4955,773.7941,820.0
2025-01-22 15:00:00,777.57,777.57,775.32,775.46,1337.0,773.9135,773.9135,771.6741,771.8135,1337.0
2025-01-22 15:05:00,774.96,775.92,774.96,775.75,493.0,771.3158,772.2713,771.3158,772.1021,493.0
2025-01-22 15:10:00,775.59,776.78,775.59,776.78,2175.0,771.9429,773.1273,771.9429,773.1273,2175.0
2025-01-22 15:15:00,775.42,775.76,775.42,775.53,800.0,771.7737,772.1121,771.7737,771.8831,800.0
2025-01-22 15:20:00,775.41,776.2,775.1,776.2,1300.0,771.7637,772.55,771.4552,772.55,1300.0
2025-01-22 15:25:00,776.23,777.3,775.97,775.98,3313.0,772.5798,773.6448,772.3211,772.331,3313.0
2025-01-22 15:30:00,775.52,775.52,774.61,775.3,2563.0,771.8732,771.8732,770.9675,771.6542,2563.0
2025-01-22 15:35:00,775.52,775.86,774.45,774.8,5475.0,771.8732,772.2116,770.8082,771.1566,5475.0
2025-01-22 15:40:00,775.14,775.82,774.62,775.58,2400.0,771.495,772.1718,770.9774,771.9329,2400.0
2025-01-22 15:45:00,775.92,775.99,774.45,775.0,1840.0,772.2713,772.341,770.8082,771.3556,1840.0
2025-01-22 15:50:00,774.73,774.73,773.12,773.12,6297.0,771.0869,771.0869,769.4845,769.4845,6297.0
2025-01-22 15:55:00,773.23,773.35,771.58,771.7,15030.0,769.594,769.7134,767.9517,768.0711,15030.0
2025-01-23 09:30:00,753.27,755.8,741.29,748.65,56301.0,749.7278,752.2459,737.8041,745.1295,56301.0
2025-01-23 09:35:00,747.25,750.66,746.75,750.49,6376.0,743.7361,747.1301,743.2385,746.9609,6376.0
2025-01-23 09:40:00,750.96,752.88,748.29,750.46,2830.0,747.4287,749.3396,744.7712,746.931,2830.0
2025-01-23 09:45:00,751.67,751.79,749.51,750.65,8236.0,748.1353,748.2548,745.9855,747.1201,8236.0
2025-01-23 09:50:00,749.2,750.44,748.78,749.81,1390.0,745.677,746.9111,745.2589,746.2841,1390.0
2025-01-23 09:55:00,750.72,753.05,750.17,753.05,1395.0,747.1898,749.5088,746.6424,749.5088,1395.0
2025-01-23 10:00:00,753.84,753.88,751.18,751.19,1000.0,750.2951,750.3349,747.6476,747.6576,1000.0
2025-01-23 10:05:00,751.19,751.62,750.0,750.89,1584.0,747.6576,748.0856,746.4732,747.359,1584.0
2025-01-23 10:10:00,751.8,752.51,751.19,752.5,2643.0,748.2647,748.9714,747.6576,748.9614,2643.0
2025-01-23 10:15:00,752.7,752.7,750.0,751.07,1980.0,749.1605,749.1605,746.4732,747.5382,1980.0
2025-01-23 10:20:00,751.58,753.07,751.58,751.97,1608.0,748.0458,749.5288,748.0458,748.4339,1608.0
2025-01-23 10:25:00,751.8,751.8,750.53,750.53,1366.0,748.2647,748.2647,747.0007,747.0007,1366.0
2025-01-23 10:30:00,751.0,751.16,750.51,751.16,980.0,747.4685,747.6277,746.9808,747.6277,980.0
2025-01-23 10:35:00,750.7,751.45,750.69,751.45,1005.0,747.1699,747.9164,747.1599,747.9164,1005.0
2025-01-23 10:40:00,751.29,751.96,751.14,751.28,1000.0,747.7571,748.424,747.6078,747.7472,1000.0
2025-01-23 10:45:00,751.28,752.66,750.88,752.66,3530.0,747.7472,749.1207,747.3491,749.1207,3530.0
2025-01-23 10:50:00,752.3,754.2,751.35,752.65,6544.0,748.7624,750.6534,747.8168,749.1107,6544.0
2025-01-23 10:55:00,753.37,753.65,752.52,753.24,861.0,749.8273,750.106,748.9813,749.698,861.0
2025-01-23 11:00:00,752.72,755.98,752.53,754.05,2908.0,749.1804,752.4251,748.9913,750.5041,2908.0
2025-01-23 11:05:00,753.89,754.77,753.25,753.61,2187.0,750.3449,751.2208,749.7079,750.0662,2187.0
2025-01-23 11:10:00,752.98,753.67,751.81,753.25,1610.0,749.4392,750.1259,748.2747,749.7079,1610.0
2025-01-23 11:15:00,752.49,752.49,752.48,752.48,286.0,748.9515,748.9515,748.9415,748.9415,286.0
2025-01-23 11:20:00,753.0,754.18,753.0,753.52,509.0,749.4591,750.6335,749.4591,749.9766,509.0
2025-01-23 11:25:00,753.02,753.83,752.29,753.57,1605.0,749.479,750.2852,748.7524,750.0264,1605.0
2025-01-23 11:30:00,754.21,755.02,753.65,753.67,3390.0,750.6634,751.4696,750.106,750.1259,3390.0
2025-01-23 11:35:00,753.08,753.43,752.57,752.8,2116.0,749.5387,749.8871,749.0311,749.26,2116.0
2025-01-23 11:40:00,752.87,754.54,752.45,754.54,1000.0,749.3297,750.9918,748.9117,750.9918,1000.0
2025-01-23 11:45:00,754.15,754.98,753.91,754.64,2199.0,750.6037,751.4298,750.3648,751.0914,2199.0
2025-01-23 11:50:00,754.76,754.76,752.65,753.17,1660.0,751.2108,751.2108,749.1107,749.6283,1660.0
2025-01-23 11:55:00,753.2,753.8,752.98,753.7,1483.0,749.6581,750.2553,749.4392,750.1558,1483.0
2025-01-23 12:00:00,753.19,754.24,753.17,753.79,1741.0,749.6482,750.6933,749.6283,750.2454,1741.0
2025-01-23 12:05:00,754.52,754.55,754.0,754.0,500.0,750.9719,751.0018,750.4544,750.4544,500.0
2025-01-23 12:10:00,755.01,755.02,754.66,754.66,200.0,751.4596,751.4696,751.1113,751.1113,200.0
2025-01-23 12:15:00,755.25,756.77,754.97,756.77,2873.0,751.6985,753.2114,751.4198,753.2114,2873.0
2025-01-23 12:20:00,757.28,757.29,756.54,756.54,848.0,753.719,753.7289,752.9824,752.9824,848.0
2025-01-23 12:25:00,756.56,756.56,755.84,756.01,1400.0,753.0023,753.0023,752.2857,752.4549,1400.0
2025-01-23 12:30:00,756.04,756.23,754.53,754.53,2300.0,752.4848,752.6739,750.9819,750.9819,2300.0
2025-01-23 12:35:00,754.89,754.89,754.39,754.39,586.0,751.3402,751.3402,750.8425,750.8425,586.0
2025-01-23 12:40:00,754.29,755.15,754.29,754.93,600.0,750.743,751.599,750.743,751.38,600.0
2025-01-23 12:45:00,755.23,755.29,754.29,754.29,3896.0,751.6786,751.7383,750.743,750.743,3896.0
2025-01-23 12:50:00,754.99,755.69,754.51,754.69,2328.0,751.4397,752.1364,750.962,751.1411,2328.0
2025-01-23 12:55:00,754.76,754.76,754.53,754.61,714.0,751.2108,751.2108,750.9819,751.0615,714.0
2025-01-23 13:00:00,754.67,755.47,754.67,755.17,803.0,751.1212,751.9175,751.1212,751.6189,803.0
2025-01-23 13:05:00,755.19,755.49,755.19,755.32,939.0,751.6388,751.9374,751.6388,751.7682,939.0
2025-01-23 13:10:00,755.19,756.41,755.16,756.41,1900.0,751.6388,752.853,751.6089,752.853,1900.0
2025-01-23 13:15:00,756.37,756.59,756.36,756.59,1050.0,752.8132,753.0322,752.8033,753.0322,1050.0
2025-01-23 13:20:00,756.02,756.02,755.88,755.88,300.0,752.4649,752.4649,752.3255,752.3255,300.0
2025-01-23 13:25:00,755.78,756.17,755.78,756.12,1073.0,752.226,752.6142,752.226,752.5644,1073.0
2025-01-23 13:30:00,756.13,757.0,756.13,757.0,420.0,752.5744,753.4403,752.5744,753.4403,420.0
2025-01-23 13:35:00,757.39,758.12,757.38,757.38,1100.0,753.8284,754.555,753.8185,753.8185,1100.0
2025-01-23 13:40:00,757.25,757.53,757.16,757.25,1466.0,753.6891,753.9678,753.5995,753.6891,1466.0
2025-01-23 13:45:00,757.22,758.02,757.21,758.02,1467.0,753.6592,754.4555,753.6493,754.4555,1467.0
2025-01-23 13:50:00,757.78,758.24,757.0,757.82,18200.0,754.2166,754.6744,753.4403,754.2564,18200.0
2025-01-23 13:55:00,758.29,758.6,758.29,758.6,800.0,754.7242,755.0327,754.7242,755.0327,800.0
2025-01-23 14:00:00,758.62,759.19,758.21,758.72,1206.0,755.0527,755.62,754.6446,755.1522,1206.0
2025-01-23 14:05:00,758.68,758.92,757.46,758.0,4926.0,755.1124,755.3512,753.8981,754.4356,4926.0
2025-01-23 14:10:00,757.37,757.37,756.74,756.99,1565.0,753.8085,753.8085,753.1815,753.4303,1565.0
2025-01-23 14:15:00,756.76,756.76,755.92,755.92,931.0,753.2014,753.2014,752.3654,752.3654,931.0
2025-01-23 14:20:00,756.39,756.66,755.73,756.66,1205.0,752.8331,753.1019,752.1762,753.1019,1205.0
2025-01-23 14:25:00,756.31,757.13,756.3,757.13,500.0,752.7535,753.5697,752.7436,753.5697,500.0
2025-01-23 14:30:00,756.85,757.29,756.68,756.83,650.0,753.291,753.7289,753.1218,753.2711,650.0
2025-01-23 14:35:00,757.17,757.18,756.86,756.93,900.0,753.6095,753.6194,753.3009,753.3706,900.0
2025-01-23 14:40:00,756.82,756.82,756.82,756.82,100.0,753.2611,753.2611,753.2611,753.2611,100.0
2025-01-23 14:45:00,756.55,756.58,755.95,755.98,1323.0,752.9924,753.0222,752.3952,752.4251,1323.0
2025-01-23 14:50:00,755.99,756.36,755.99,756.16,421.0,752.435,752.8033,752.435,752.6042,421.0
2025-01-23 14:55:00,756.45,757.17,756.44,756.68,3461.0,752.8929,753.6095,752.8829,753.1218,3461.0
2025-01-23 15:00:00,756.77,757.53,756.67,756.67,1513.0,753.2114,753.9678,753.1118,753.1118,1513.0
2025-01-23 15:05:00,757.0,757.08,757.0,757.08,500.0,753.4403,753.5199,753.4403,753.5199,500.0
2025-01-23 15:10:00,757.09,757.67,756.82,757.67,2415.0,753.5298,754.1071,753.2611,754.1071,2415.0
2025-01-23 15:15:00,757.79,758.97,757.59,757.6,1741.0,754.2266,755.401,754.0275,754.0375,1741.0
2025-01-23 15:20:00,757.74,759.11,757.68,758.67,1200.0,754.1768,755.5404,754.1171,755.1024,1200.0
2025-01-23 15:25:00,758.33,758.33,757.66,758.03,2199.0,754.764,754.764,754.0972,754.4654,2199.0
2025-01-23 15:30:00,758.33,758.49,757.43,757.43,2551.0,754.764,754.9233,753.8683,753.8683,2551.0
2025-01-23 15:35:00,757.43,759.1,757.05,759.1,2302.0,753.8683,755.5304,753.49,755.5304,2302.0
2025-01-23 15:40:00,758.86,758.86,757.96,757.97,2050.0,755.2915,755.2915,754.3958,754.4057,2050.0
2025-01-23 15:45:00,757.93,758.62,757.62,757.85,2931.0,754.3659,755.0527,754.0574,754.2863,2931.0
2025-01-23 15:50:00,758.39,760.41,758.08,760.03,5782.0,754.8237,756.8342,754.5152,756.456,5782.0
2025-01-23 15:55:00,760.34,761.87,760.33,760.96,12588.0,756.7646,758.2874,756.7546,757.3817,12588.0
2025-01-24 09:30:00,765.05,765.79,757.57,757.58,13347.0,761.4524,762.1889,754.0076,754.0175,13347.0
2025-01-24 09:35:00,756.31,757.24,755.25,755.56,1900.0,752.7535,753.6791,751.6985,752.007,1900.0
2025-01-24 09:40:00,754.95,757.11,754.0,757.11,5203.0,751.3999,753.5498,750.4544,753.5498,5203.0
2025-01-24 09:45:00,755.63,758.29,755.63,758.29,5561.0,752.0767,754.7242,752.0767,754.7242,5561.0
2025-01-24 09:50:00,758.54,758.54,756.98,757.02,1700.0,754.973,754.973,753.4204,753.4602,1700.0
2025-01-24 09:55:00,757.24,757.24,755.25,755.26,2362.0,753.6791,753.6791,751.6985,751.7085,2362.0
2025-01-24 10:00:00,757.08,758.84,753.53,753.53,4268.0,753.5199,755.2716,749.9866,749.9866,4268.0
2025-01-24 10:05:00,754.05,757.02,754.0,757.01,1945.0,750.5041,753.4602,750.4544,753.4502,1945.0
2025-01-24 10:10:00,756.0,756.53,756.0,756.08,752.0,752.445,752.9725,752.445,752.5246,752.0
2025-01-24 10:15:00,755.84,756.36,754.71,754.71,2985.0,752.2857,752.8033,751.161,751.161,2985.0
2025-01-24 10:20:00,754.27,754.65,754.24,754.24,1030.0,750.7231,751.1013,750.6933,750.6933,1030.0
2025-01-24 10:25:00,754.27,754.53,754.04,754.04,400.0,750.7231,750.9819,750.4942,750.4942,400.0
2025-01-24 10:30:00,753.8,753.8,752.59,753.0,7601.0,750.2553,750.2553,749.051,749.4591,7601.0
2025-01-24 10:35:00,752.5,752.96,750.31,750.36,2116.0,748.9614,749.4193,746.7817,746.8315,2116.0
2025-01-24 10:40:00,750.75,751.17,750.49,750.49,1000.0,747.2197,747.6377,746.9609,746.9609,1000.0
2025-01-24 10:45:00,750.56,751.66,750.2,751.37,5165.0,747.0306,748.1254,746.6722,747.8367,5165.0
2025-01-24 10:50:00,750.65,751.39,750.0,751.39,1237.0,747.1201,747.8567,746.4732,747.8567,1237.0
2025-01-24 10:55:00,750.05,750.25,749.32,749.32,2444.0,746.523,746.722,745.7964,745.7964,2444.0
2025-01-24 11:00:00,749.9,749.96,748.0,748.27,936.0,746.3737,746.4334,744.4826,744.7513,936.0
2025-01-24 11:05:00,748.47,749.49,748.03,749.16,2870.0,744.9504,745.9656,744.5125,745.6371,2870.0
2025-01-24 11:10:00,749.0,750.05,748.47,750.0,1600.0,745.4779,746.523,744.9504,746.4732,1600.0
2025-01-24 11:15:00,748.65,748.94,748.5,748.5,622.0,745.1295,745.4182,744.9802,744.9802,622.0
2025-01-24 11:20:00,748.94,749.38,748.93,749.22,1900.0,745.4182,745.8561,745.4082,745.6969,1900.0
2025-01-24 11:25:00,749.22,750.42,749.21,750.38,2564.0,745.6969,746.8912,745.6869,746.8514,2564.0
2025-01-24 11:30:00,750.62,750.62,750.62,750.62,200.0,747.0903,747.0903,747.0903,747.0903,200.0
2025-01-24 11:35:00,750.23,750.75,750.06,750.75,800.0,746.7021,747.2197,746.5329,747.2197,800.0
2025-01-24 11:40:00,750.76,751.17,750.68,750.81,1909.0,747.2296,747.6377,747.15,747.2794,1909.0
2025-01-24 11:45:00,750.72,750.72,750.68,750.71,804.0,747.1898,747.1898,747.15,747.1799,804.0
2025-01-24 11:50:00,750.71,752.05,750.29,751.63,6172.0,747.1799,748.5135,746.7618,748.0955,6172.0
2025-01-24 11:55:00,751.75,751.99,750.66,750.74,4109.0,748.215,748.4538,747.1301,747.2097,4109.0
2025-01-24 12:00:00,750.73,750.84,750.48,750.84,1125.0,747.1998,747.3092,746.9509,747.3092,1125.0
2025-01-24 12:05:00,750.87,752.01,750.86,752.01,1500.0,747.3391,748.4737,747.3291,748.4737,1500.0
2025-01-24 12:10:00,752.34,752.34,751.59,751.99,4652.0,748.8022,748.8022,748.0557,748.4538,4652.0
2025-01-24 12:15:00,751.33,752.6,751.33,752.37,4108.0,747.7969,749.061,747.7969,748.832,4108.0
2025-01-24 12:20:00,752.42,752.65,751.94,752.0,5160.0,748.8818,749.1107,748.4041,748.4638,5160.0
2025-01-24 12:25:00,752.24,752.24,751.06,751.07,1400.0,748.7027,748.7027,747.5282,747.5382,1400.0
2025-01-24 12:30:00,751.56,752.73,751.04,752.73,1353.0,748.0259,749.1904,747.5083,749.1904,1353.0
2025-01-24 12:35:00,752.68,752.68,752.67,752.68,400.0,749.1406,749.1406,749.1306,749.1406,400.0
2025-01-24 12:40:00,751.97,751.97,751.07,751.44,1668.0,748.4339,748.4339,747.5382,747.9064,1668.0
2025-01-24 12:45:00,751.43,752.14,751.35,751.87,800.0,747.8965,748.6031,747.8168,748.3344,800.0
2025-01-24 12:50:00,751.87,751.87,749.33,750.2,3687.0,748.3344,748.3344,745.8063,746.6722,3687.0
2025-01-24 12:55:00,749.48,749.48,747.57,747.57,1100.0,745.9556,745.9556,744.0546,744.0546,1100.0
2025-01-24 13:00:00,747.92,748.44,747.49,748.44,1503.0,744.403,744.9205,743.975,744.9205,1503.0
2025-01-24 13:05:00,748.32,748.63,747.57,747.87,1446.0,744.8011,745.1096,744.0546,744.3532,1446.0
2025-01-24 13:10:00,748.0,748.14,747.06,747.7,1879.0,744.4826,744.6219,743.547,744.184,1879.0
2025-01-24 13:15:00,747.71,748.34,747.53,747.53,1502.0,744.194,744.821,744.0148,744.0148,1502.0
2025-01-24 13:20:00,748.0,748.76,747.82,748.39,1600.0,744.4826,745.239,744.3034,744.8708,1600.0
2025-01-24 13:25:00,748.2,748.2,747.41,747.62,1458.0,744.6817,744.6817,743.8954,744.1044,1458.0
2025-01-24 13:30:00,747.95,748.0,747.53,748.0,527.0,744.4328,744.4826,744.0148,744.4826,527.0
2025-01-24 13:35:00,747.52,747.71,747.28,747.28,700.0,744.0049,744.194,743.766,743.766,700.0
2025-01-24 13:40:00,747.39,747.39,745.92,746.05,2399.0,743.8755,743.8755,742.4124,742.5418,2399.0
2025-01-24 13:45:00,746.39,747.26,746.33,747.11,3300.0,742.8802,743.7461,742.8204,743.5968,3300.0
2025-01-24 13:50:00,746.79,746.79,746.11,746.59,1251.0,743.2783,743.2783,742.6015,743.0792,1251.0
2025-01-24 13:55:00,746.04,746.11,744.72,745.0,3102.0,742.5318,742.6015,741.218,741.4967,3102.0
2025-01-24 14:00:00,745.13,745.54,744.83,744.93,903.0,741.6261,742.0342,741.3275,741.427,903.0
2025-01-24 14:05:00,744.63,744.89,744.01,744.02,3740.0,741.1284,741.3872,740.5114,740.5213,3740.0
2025-01-24 14:10:00,744.32,744.5,743.28,743.35,3566.0,740.8199,740.9991,739.7848,739.8545,3566.0
2025-01-24 14:15:00,743.3,744.16,743.15,743.9,3796.0,739.8047,740.6607,739.6554,740.4019,3796.0
2025-01-24 14:20:00,743.98,744.64,743.7,744.62,15580.0,740.4815,741.1384,740.2028,741.1185,15580.0
2025-01-24 14:25:00,744.38,745.4,744.38,744.64,2490.0,740.8796,741.8948,740.8796,741.1384,2490.0
2025-01-24 14:30:00,744.84,745.31,744.79,744.84,2011.0,741.3375,741.8052,741.2877,741.3375,2011.0
2025-01-24 14:35:00,744.6,745.67,744.55,745.34,2650.0,741.0986,742.1636,741.0488,741.8351,2650.0
2025-01-24 14:40:00,745.34,745.35,744.69,744.75,1500.0,741.8351,741.8451,741.1882,741.2479,1500.0
2025-01-24 14:45:00,744.91,745.62,744.84,745.62,1400.0,741.4071,742.1138,741.3375,742.1138,1400.0
2025-01-24 14:50:00,745.63,747.75,745.62,747.68,2013.0,742.1237,744.2338,742.1138,744.1641,2013.0
2025-01-24 14:55:00,747.74,747.83,746.74,746.74,2121.0,744.2238,744.3134,743.2285,743.2285,2121.0
2025-01-24 15:00:00,746.94,748.57,746.34,748.36,1543.0,743.4276,745.0499,742.8304,744.8409,1543.0
2025-01-24 15:05:00,748.54,748.89,748.3,748.56,2666.0,745.0201,745.3684,744.7812,745.04,2666.0
2025-01-24 15:10:00,748.2,748.46,748.18,748.41,2643.0,744.6817,744.9404,744.6617,744.8907,2643.0
2025-01-24 15:15:00,748.2,748.2,747.81,747.89,1399.0,744.6817,744.6817,744.2935,744.3731,1399.0
2025-01-24 15:20:00,747.73,747.73,746.96,747.59,1800.0,744.2139,744.2139,743.4475,744.0745,1800.0
2025-01-24 15:25:00,747.63,748.16,747.28,747.51,1604.0,744.1143,744.6418,743.766,743.9949,1604.0
2025-01-24 15:30:00,747.86,749.3,747.86,748.83,3889.0,744.3433,745.7765,744.3433,745.3087,3889.0
2025-01-24 15:35:00,749.25,749.63,748.93,749.44,3245.0,745.7267,746.1049,745.4082,745.9158,3245.0
2025-01-24 15:40:00,748.86,749.04,748.09,749.04,3300.0,745.3386,745.5177,744.5722,745.5177,3300.0
2025-01-24 15:45:00,748.97,749.44,748.05,748.05,3995.0,745.448,745.9158,744.5324,744.5324,3995.0
2025-01-24 15:50:00,748.3,750.2,748.27,750.11,8531.0,744.7812,746.6722,744.7513,746.5827,8531.0
2025-01-24 15:55:00,750.38,751.16,749.01,749.93,23687.0,746.8514,747.6277,745.4878,746.4035,23687.0
2025-01-27 09:30:00,716.6,724.95,712.0,715.55,35001.0,713.2303,721.541,708.6519,712.1852,35001.0
2025-01-27 09:35:00,716.88,716.88,707.39,709.56,8565.0,713.5089,713.5089,704.0636,706.2234,8565.0
2025-01-27 09:40:00,709.53,712.15,708.97,711.56,11368.0,706.1935,708.8012,705.6361,708.214,11368.0
2025-01-27 09:45:00,709.46,712.86,708.47,710.67,10088.0,706.1238,709.5078,705.1385,707.3281,10088.0
2025-01-27 09:50:00,710.07,713.14,708.46,713.14,9412.0,706.731,709.7865,705.1285,709.7865,9412.0
2025-01-27 09:55:00,712.59,717.42,712.56,715.41,20596.0,709.2391,714.0464,709.2092,712.0458,20596.0
2025-01-27 10:00:00,715.41,716.03,711.38,711.38,12084.0,712.0458,712.6629,708.0348,708.0348,12084.0
2025-01-27 10:05:00,711.77,714.56,710.7,712.43,8985.0,708.423,711.1998,707.358,709.0799,8985.0
2025-01-27 10:10:00,713.66,714.7,711.0,711.0,4179.0,710.3041,711.3392,707.6566,707.6566,4179.0
2025-01-27 10:15:00,711.36,712.45,707.62,708.87,5322.0,708.0149,709.0998,704.2925,705.5366,5322.0
2025-01-27 10:20:00,709.19,711.6,709.14,711.33,9190.0,705.8551,708.2538,705.8053,707.985,9190.0
2025-01-27 10:25:00,710.88,712.54,708.3,712.13,10663.0,707.5371,709.1893,704.9693,708.7813,10663.0
2025-01-27 10:30:00,711.54,713.12,710.63,712.12,21983.0,708.194,709.7666,707.2883,708.7713,21983.0
2025-01-27 10:35:00,712.25,712.77,708.76,709.48,12826.0,708.9007,709.4183,705.4271,706.1437,12826.0
2025-01-27 10:40:00,709.5,711.48,709.22,710.32,12565.0,706.1636,708.1343,705.885,706.9798,12565.0
2025-01-27 10:45:00,710.23,710.95,706.4,707.0,4942.0,706.8902,707.6068,703.0782,703.6754,4942.0
2025-01-27 10:50:00,707.77,707.78,705.75,707.3,3522.0,704.4418,704.4517,702.4313,703.974,3522.0
2025-01-27 10:55:00,708.07,708.2,704.54,704.6,9437.0,704.7404,704.8698,701.227,701.2867,9437.0
2025-01-27 11:00:00,705.12,705.65,704.04,705.2,3693.0,701.8042,702.3317,700.7293,701.8839,3693.0
2025-01-27 11:05:00,704.65,705.52,703.35,704.13,21893.0,701.3364,702.2024,700.0426,700.8189,21893.0
2025-01-27 11:10:00,704.69,705.0,702.13,704.05,5359.0,701.3763,701.6848,698.8283,700.7393,5359.0
2025-01-27 11:15:00,703.47,705.58,702.46,704.66,9392.0,700.162,702.2621,699.1567,701.3464,9392.0
2025-01-27 11:20:00,705.0,705.11,703.29,704.47,16247.0,701.6848,701.7943,699.9828,701.1573,16247.0
2025-01-27 11:25:00,704.39,705.11,700.38,702.0,17746.0,701.0777,701.7943,697.0865,698.6989,17746.0
2025-01-27 11:30:00,702.0,702.04,700.61,701.1,10220.0,698.6989,698.7387,697.3154,697.8031,10220.0
2025-01-27 11:35:00,701.5,702.23,698.64,698.77,8336.0,698.2013,698.9278,695.3547,695.4841,8336.0
2025-01-27 11:40:00,698.73,699.37,696.7,699.37,8348.0,695.4443,696.0813,693.4238,696.0813,8348.0
2025-01-27 11:45:00,699.37,702.17,699.36,701.88,16510.0,696.0813,698.8681,696.0713,698.5795,16510.0
2025-01-27 11:50:00,701.47,702.5,700.65,701.41,3218.0,698.1714,699.1966,697.3553,698.1117,3218.0
2025-01-27 11:55:00,701.3,702.97,700.32,700.32,3387.0,698.0022,699.6643,697.0268,697.0268,3387.0
2025-01-27 12:00:00,701.16,703.8,700.6,703.55,5176.0,697.8629,700.4904,697.3055,700.2416,5176.0
2025-01-27 12:05:00,702.78,703.53,701.83,702.21,3224.0,699.4752,700.2217,698.5297,698.9079,3224.0
2025-01-27 12:10:00,701.7,702.83,700.48,702.6,5739.0,698.4003,699.525,697.1861,699.2961,5739.0
2025-01-27 12:15:00,702.0,703.86,701.85,702.55,2849.0,698.6989,700.5502,698.5496,699.2463,2849.0
2025-01-27 12:20:00,701.83,702.96,701.53,701.94,7322.0,698.5297,699.6544,698.2311,698.6392,7322.0
2025-01-27 12:25:00,701.74,705.11,701.74,703.2,12331.0,698.4401,701.7943,698.4401,699.8933,12331.0
2025-01-27 12:30:00,703.13,704.46,703.13,704.33,1627.0,699.8236,701.1473,699.8236,701.0179,1627.0
2025-01-27 12:35:00,703.26,703.68,701.74,701.74,2370.0,699.953,700.371,698.4401,698.4401,2370.0
2025-01-27 12:40:00,702.32,702.44,699.21,700.28,2535.0,699.0174,699.1368,695.922,696.987,2535.0
2025-01-27 12:45:00,699.89,700.59,698.11,698.58,5427.0,696.5988,697.2955,694.8272,695.295,5427.0
2025-01-27 12:50:00,697.76,698.01,696.39,696.98,1755.0,694.4788,694.7277,693.1153,693.7025,1755.0
2025-01-27 12:55:00,696.72,696.72,693.6,693.64,4913.0,693.4437,693.4437,690.3384,690.3782,4913.0
2025-01-27 13:00:00,694.46,696.62,694.21,695.38,4161.0,691.1944,693.3442,690.9455,692.11,4161.0
2025-01-27 13:05:00,695.38,695.73,695.11,695.11,1885.0,692.11,692.4584,691.8413,691.8413,1885.0
2025-01-27 13:10:00,695.65,696.07,694.32,694.6,4343.0,692.3788,692.7968,691.055,691.3337,4343.0
2025-01-27 13:15:00,694.52,695.37,693.09,693.65,2640.0,691.2541,692.1001,689.8308,690.3882,2640.0
2025-01-27 13:20:00,693.75,695.15,692.36,692.48,7941.0,690.4877,691.8811,689.1042,689.2237,7941.0
2025-01-27 13:25:00,692.47,692.54,690.96,691.37,5213.0,689.2137,689.2834,687.7108,688.1189,5213.0
2025-01-27 13:30:00,691.37,692.97,690.87,692.59,14376.0,688.1189,689.7114,687.6212,689.3332,14376.0
2025-01-27 13:35:00,692.88,693.56,691.02,691.38,7595.0,689.6218,690.2986,687.7705,688.1288,7595.0
2025-01-27 13:40:00,691.38,692.21,690.73,691.42,6537.0,688.1288,688.9549,687.4819,688.1687,6537.0
2025-01-27 13:45:00,690.79,690.93,689.75,689.89,4392.0,687.5416,687.681,686.5065,686.6459,4392.0
2025-01-27 13:50:00,690.17,691.25,689.4,691.09,5615.0,686.9245,687.9995,686.1582,687.8402,5615.0
2025-01-27 13:55:00,690.72,690.9,689.35,689.7,8571.0,687.4719,687.6511,686.1084,686.4567,8571.0
2025-01-27 14:00:00,689.36,691.44,689.34,690.1,13126.0,686.1183,688.1886,686.0984,686.8549,13126.0
2025-01-27 14:05:00,690.06,690.28,689.34,689.34,3710.0,686.8151,687.034,686.0984,686.0984,3710.0
2025-01-27 14:10:00,689.35,691.19,689.12,689.58,8539.0,686.1084,687.9397,685.8795,686.3373,8539.0
2025-01-27 14:15:00,690.18,690.32,689.63,690.07,6779.0,686.9345,687.0738,686.3871,686.825,6779.0
2025-01-27 14:20:00,690.1,690.39,689.54,689.98,9049.0,686.8549,687.1435,686.2975,686.7354,9049.0
2025-01-27 14:25:00,690.25,691.31,690.05,690.85,13526.0,687.0042,688.0592,686.8051,687.6013,13526.0
2025-01-27 14:30:00,690.93,692.22,689.97,692.13,8342.0,687.681,688.9649,686.7255,688.8753,8342.0
2025-01-27 14:35:00,692.51,692.77,689.19,689.19,5527.0,689.2535,689.5123,685.9491,685.9491,5527.0
2025-01-27 14:40:00,689.7,689.82,688.27,688.33,2720.0,686.4567,686.5762,685.0335,685.0932,2720.0
2025-01-27 14:45:00,688.09,688.83,686.88,687.52,5386.0,684.8543,685.5908,683.65,684.287,5386.0
2025-01-27 14:50:00,687.56,687.59,686.55,686.8,5263.0,684.3268,684.3567,683.3216,683.5704,5263.0
2025-01-27 14:55:00,686.46,687.64,685.19,687.43,2582.0,683.232,684.4064,681.968,684.1974,2582.0
2025-01-27 15:00:00,687.67,691.0,687.67,690.9,2861.0,684.4363,687.7506,684.4363,687.6511,2861.0
2025-01-27 15:05:00,690.68,693.46,690.35,693.25,2300.0,687.4321,690.1991,687.1037,689.9901,2300.0
2025-01-27 15:10:00,693.39,695.44,692.75,692.75,5289.0,690.1294,692.1698,689.4924,689.4924,5289.0
2025-01-27 15:15:00,692.92,694.21,692.26,693.23,5128.0,689.6616,690.9455,689.0047,689.9701,5128.0
2025-01-27 15:20:00,693.59,694.33,692.32,694.33,6853.0,690.3285,691.065,689.0644,691.065,6853.0
2025-01-27 15:25:00,693.75,694.32,693.1,693.1,7072.0,690.4877,691.055,689.8408,689.8408,7072.0
2025-01-27 15:30:00,693.59,695.63,693.59,695.45,7100.0,690.3285,692.3589,690.3285,692.1797,7100.0
2025-01-27 15:35:00,695.45,697.27,694.99,697.11,6149.0,692.1797,693.9911,691.7219,693.8319,6149.0
2025-01-27 15:40:00,697.41,699.02,696.03,698.74,18154.0,694.1305,695.7329,692.757,695.4542,18154.0
2025-01-27 15:45:00,698.75,701.3,698.14,700.34,15712.0,695.4642,698.0022,694.8571,697.0467,15712.0
2025-01-27 15:50:00,699.97,701.42,698.17,700.77,39073.0,696.6785,698.1216,694.8869,697.4747,39073.0
2025-01-27 15:55:00,700.08,703.26,699.33,702.99,79376.0,696.7879,699.953,696.0415,699.6843,79376.0
2025-01-28 09:30:00,697.33,701.46,696.2,698.77,20697.0,694.0509,698.1614,692.9262,695.4841,20697.0
2025-01-28 09:35:00,698.25,698.25,690.92,691.29,9720.0,694.9665,694.9665,687.671,688.0393,9720.0
2025-01-28 09:40:00,691.96,693.7,689.22,690.0,13997.0,688.7061,690.4379,685.979,686.7553,13997.0
2025-01-28 09:45:00,691.19,695.24,691.19,695.24,6600.0,687.9397,691.9707,687.9397,691.9707,6600.0
2025-01-28 09:50:00,695.33,697.51,693.58,696.25,25070.0,692.0603,694.23,690.3185,692.9759,25070.0
2025-01-28 09:55:00,696.61,697.75,695.36,696.72,5048.0,693.3343,694.4689,692.0901,693.4437,5048.0
2025-01-28 10:00:00,697.6,699.92,697.6,698.6,6244.0,694.3196,696.6287,694.3196,695.3149,6244.0
2025-01-28 10:05:00,698.88,698.88,695.65,695.65,6853.0,695.5936,695.5936,692.3788,692.3788,6853.0
2025-01-28 10:10:00,696.28,698.34,696.23,698.26,5076.0,693.0058,695.0561,692.956,694.9765,5076.0
2025-01-28 10:15:00,697.5,698.38,695.96,697.1,2529.0,694.2201,695.0959,692.6873,693.8219,2529.0
2025-01-28 10:20:00,696.9,697.57,695.83,697.37,4104.0,693.6229,694.2897,692.5579,694.0907,4104.0
2025-01-28 10:25:00,697.5,698.58,696.46,698.07,4348.0,694.2201,695.295,693.185,694.7874,4348.0
2025-01-28 10:30:00,698.07,698.36,696.29,697.76,41573.0,694.7874,695.076,693.0158,694.4788,41573.0
2025-01-28 10:35:00,697.51,698.01,696.25,696.63,2250.0,694.23,694.7277,692.9759,693.3542,2250.0
2025-01-28 10:40:00,696.25,696.91,693.56,693.64,4965.0,692.9759,693.6328,690.2986,690.3782,4965.0
2025-01-28 10:45:00,692.65,694.49,690.96,694.34,4501.0,689.3929,691.2242,687.7108,691.0749,4501.0
2025-01-28 10:50:00,693.38,693.38,691.0,691.0,3084.0,690.1194,690.1194,687.7506,687.7506,3084.0
2025-01-28 10:55:00,691.14,694.32,691.14,694.03,2917.0,687.89,691.055,687.89,690.7664,2917.0
2025-01-28 11:00:00,694.84,694.92,693.6,694.92,1563.0,691.5726,691.6522,690.3384,691.6522,1563.0
2025-01-28 11:05:00,694.92,695.99,693.31,693.31,3511.0,691.6522,692.7172,690.0498,690.0498,3511.0
2025-01-28 11:10:00,694.1,694.99,692.0,692.13,3963.0,690.8361,691.7219,688.7459,688.8753,3963.0
2025-01-28 11:15:00,691.17,691.41,690.84,690.84,800.0,687.9198,688.1587,687.5914,687.5914,800.0
2025-01-28 11:20:00,690.76,691.02,690.55,690.55,600.0,687.5118,687.7705,687.3027,687.3027,600.0
2025-01-28 11:25:00,690.55,691.22,689.83,690.69,3480.0,687.3027,687.9696,686.5861,687.4421,3480.0
2025-01-28 11:30:00,690.86,691.32,690.7,690.91,1306.0,687.6113,688.0691,687.452,687.6611,1306.0
2025-01-28 11:35:00,690.82,692.37,690.82,692.09,7591.0,687.5715,689.1142,687.5715,688.8355,7591.0
2025-01-28 11:40:00,692.08,692.08,689.87,691.39,2600.0,688.8256,688.8256,686.6259,688.1388,2600.0
2025-01-28 11:45:00,691.21,692.37,690.71,691.39,1952.0,687.9596,689.1142,687.462,688.1388,1952.0
2025-01-28 11:50:00,691.0,691.14,689.51,690.21,5818.0,687.7506,687.89,686.2676,686.9643,5818.0
2025-01-28 11:55:00,690.34,691.11,689.76,689.84,8312.0,687.0937,687.8601,686.5165,686.5961,8312.0
2025-01-28 12:00:00,690.27,693.37,690.27,693.37,3194.0,687.0241,690.1095,687.0241,690.1095,3194.0
2025-01-28 12:05:00,693.62,693.62,692.9,693.47,6056.0,690.3583,690.3583,689.6417,690.209,6056.0
2025-01-28 12:10:00,693.47,695.8,693.46,695.63,6100.0,690.209,692.5281,690.1991,692.3589,6100.0
2025-01-28 12:15:00,695.6,696.93,695.6,696.93,2900.0,692.329,693.6527,692.329,693.6527,2900.0
2025-01-28 12:20:00,696.93,698.15,696.74,697.47,6800.0,693.6527,694.867,693.4636,694.1902,6800.0
2025-01-28 12:25:00,697.94,697.94,696.69,696.91,3200.0,694.658,694.658,693.4139,693.6328,3200.0
2025-01-28 12:30:00,697.29,697.52,697.19,697.5,1200.0,694.0111,694.24,693.9115,694.2201,1200.0
2025-01-28 12:35:00,697.66,698.05,697.21,697.71,10636.0,694.3793,694.7675,693.9314,694.4291,10636.0
2025-01-28 12:40:00,697.57,697.63,696.81,697.5,6208.0,694.2897,694.3495,693.5333,694.2201,6208.0
2025-01-28 12:45:00,697.67,698.36,697.32,697.99,11806.0,694.3893,695.076,694.0409,694.7078,11806.0
2025-01-28 12:50:00,697.81,697.81,697.22,697.22,1550.0,694.5286,694.5286,693.9414,693.9414,1550.0
2025-01-28 12:55:00,697.93,698.11,696.4,696.4,1678.0,694.648,694.8272,693.1252,693.1252,1678.0
2025-01-28 13:00:00,696.56,697.56,696.56,697.02,959.0,693.2845,694.2798,693.2845,693.7423,959.0
2025-01-28 13:05:00,697.69,697.69,697.04,697.13,2234.0,694.4092,694.4092,693.7622,693.8518,2234.0
2025-01-28 13:10:00,697.3,698.47,697.3,698.42,3275.0,694.021,695.1855,694.021,695.1357,3275.0
2025-01-28 13:15:00,698.68,699.79,698.37,698.88,7038.0,695.3945,696.4993,695.086,695.5936,7038.0
2025-01-28 13:20:00,698.97,699.32,698.08,698.24,8759.0,695.6832,696.0315,694.7973,694.9566,8759.0
2025-01-28 13:25:00,698.5,699.03,697.99,698.52,1500.0,695.2154,695.7429,694.7078,695.2353,1500.0
2025-01-28 13:30:00,698.16,698.52,697.99,698.25,1504.0,694.877,695.2353,694.7078,694.9665,1504.0
2025-01-28 13:35:00,698.24,698.94,697.99,698.76,2512.0,694.9566,695.6533,694.7078,695.4741,2512.0
2025-01-28 13:40:00,698.26,699.93,698.26,699.3,8098.0,694.9765,696.6386,694.9765,696.0116,8098.0
2025-01-28 13:45:00,699.0,699.73,698.78,699.23,9138.0,695.713,696.4396,695.494,695.9419,9138.0
2025-01-28 13:50:00,699.23,699.46,699.03,699.23,3457.0,695.9419,696.1708,695.7429,695.9419,3457.0
2025-01-28 13:55:00,699.23,699.8,698.84,699.45,7630.0,695.9419,696.5093,695.5538,696.1609,7630.0
2025-01-28 14:00:00,699.1,699.65,699.1,699.42,2616.0,695.8125,696.36,695.8125,696.131,2616.0
2025-01-28 14:05:00,699.0,699.37,698.84,699.17,2481.0,695.713,696.0813,695.5538,695.8822,2481.0
2025-01-28 14:10:00,699.0,699.35,698.83,699.17,3821.0,695.713,696.0614,695.5438,695.8822,3821.0
2025-01-28 14:15:00,698.97,700.77,698.84,700.55,10473.0,695.6832,697.4747,695.5538,697.2557,10473.0
2025-01-28 14:20:00,700.71,701.44,700.62,700.63,2051.0,697.415,698.1415,697.3254,697.3353,2051.0
2025-01-28 14:25:00,701.29,701.67,700.8,701.05,1586.0,697.9922,698.3705,697.5045,697.7534,1586.0
2025-01-28 14:30:00,701.05,701.51,700.78,701.51,1205.0,697.7534,698.2112,697.4846,698.2112,1205.0
2025-01-28 14:35:00,702.0,703.63,701.79,703.63,3024.0,698.6989,700.3212,698.4899,700.3212,3024.0
2025-01-28 14:40:00,704.38,705.0,703.77,704.93,2814.0,701.0677,701.6848,700.4606,701.6151,2814.0
2025-01-28 14:45:00,704.93,707.81,704.5,707.72,2472.0,701.6151,704.4816,701.1871,704.392,2472.0
2025-01-28 14:50:00,707.43,708.19,707.3,707.82,4885.0,704.1034,704.8598,703.974,704.4915,4885.0
2025-01-28 14:55:00,707.85,708.77,707.68,708.27,1900.0,704.5214,705.4371,704.3522,704.9394,1900.0
2025-01-28 15:00:00,707.99,708.89,706.38,706.57,2441.0,704.6607,705.5565,703.0583,703.2474,2441.0
2025-01-28 15:05:00,705.72,706.57,705.32,706.57,10211.0,702.4014,703.2474,702.0033,703.2474,10211.0
2025-01-28 15:10:00,706.15,706.51,705.6,705.61,3974.0,702.8294,703.1877,702.282,702.2919,3974.0
2025-01-28 15:15:00,705.71,707.77,705.71,707.77,3700.0,702.3915,704.4418,702.3915,704.4418,3700.0
2025-01-28 15:20:00,707.54,707.61,706.76,707.48,2213.0,704.2129,704.2825,703.4365,704.1531,2213.0
2025-01-28 15:25:00,707.39,708.33,706.64,708.33,3828.0,704.0636,704.9991,703.3171,704.9991,3828.0
2025-01-28 15:30:00,707.85,708.54,707.71,707.71,2300.0,704.5214,705.2082,704.3821,704.3821,2300.0
2025-01-28 15:35:00,707.52,707.61,704.22,704.94,5248.0,704.1929,704.2825,700.9085,701.6251,5248.0
2025-01-28 15:40:00,704.61,704.69,704.01,704.01,4249.0,701.2966,701.3763,700.6995,700.6995,4249.0
2025-01-28 15:45:00,704.04,705.5,703.05,705.5,24325.0,700.7293,702.1824,699.744,702.1824,24325.0
2025-01-28 15:50:00,704.91,705.37,702.59,702.85,21942.0,701.5952,702.0531,699.2861,699.5449,21942.0
2025-01-28 15:55:00,703.64,703.64,702.41,702.92,20250.0,700.3312,700.3312,699.107,699.6146,20250.0
2025-01-29 09:30:00,721.37,721.88,710.0,710.0,19179.0,717.9778,718.4854,706.6613,706.6613,19179.0
2025-01-29 09:35:00,709.09,716.96,709.09,716.7,4114.0,705.7556,713.5886,705.7556,713.3298,4114.0
2025-01-29 09:40:00,717.25,718.5,711.85,711.86,3389.0,713.8772,715.1213,708.5026,708.5125,3389.0
2025-01-29 09:45:00,711.49,715.34,711.49,714.52,3412.0,708.1443,711.9762,708.1443,711.16,3412.0
2025-01-29 09:50:00,712.75,715.4,712.75,714.24,1270.0,709.3984,712.0359,709.3984,710.8813,1270.0
2025-01-29 09:55:00,714.02,717.05,714.02,716.05,3379.0,710.6624,713.6781,710.6624,712.6828,3379.0
2025-01-29 10:00:00,716.73,718.1,715.84,717.03,3439.0,713.3596,714.7232,712.4738,713.6582,3439.0
2025-01-29 10:05:00,717.06,718.87,715.95,718.87,1898.0,713.6881,715.4896,712.5833,715.4896,1898.0
2025-01-29 10:10:00,718.8,719.52,716.42,716.43,1800.0,715.4199,716.1365,713.0511,713.061,1800.0
2025-01-29 10:15:00,718.16,718.16,714.76,715.25,2078.0,714.7829,714.7829,711.3989,711.8866,2078.0
2025-01-29 10:20:00,714.37,715.31,713.76,715.31,820.0,711.0107,711.9463,710.4036,711.9463,820.0
2025-01-29 10:25:00,714.3,714.3,712.63,712.71,7827.0,710.9411,710.9411,709.2789,709.3585,7827.0
2025-01-29 10:30:00,713.96,714.59,711.64,713.33,3240.0,710.6027,711.2297,708.2936,709.9756,3240.0
2025-01-29 10:35:00,713.23,713.94,711.85,712.36,2428.0,709.8761,710.5828,708.5026,709.0102,2428.0
2025-01-29 10:40:00,713.07,713.07,709.45,710.39,1611.0,709.7168,709.7168,706.1139,707.0495,1611.0
2025-01-29 10:45:00,710.19,711.36,708.03,710.89,4822.0,706.8504,708.0149,704.7005,707.5471,4822.0
2025-01-29 10:50:00,711.5,712.27,711.5,712.2,600.0,708.1542,708.9206,708.1542,708.8509,600.0
2025-01-29 10:55:00,711.84,711.84,710.78,711.16,500.0,708.4926,708.4926,707.4376,707.8158,500.0
2025-01-29 11:00:00,711.13,714.0,711.12,713.5,3578.0,707.786,710.6425,707.776,710.1448,3578.0
2025-01-29 11:05:00,713.5,713.51,711.85,712.92,3700.0,710.1448,710.1548,708.5026,709.5676,3700.0
2025-01-29 11:10:00,712.71,713.51,711.96,713.51,2349.0,709.3585,710.1548,708.6121,710.1548,2349.0
2025-01-29 11:15:00,712.02,712.02,710.42,710.42,2006.0,708.6718,708.6718,707.0793,707.0793,2006.0
2025-01-29 11:20:00,710.46,710.91,709.52,710.38,3150.0,707.1191,707.567,706.1835,707.0395,3150.0
2025-01-29 11:25:00,709.65,709.94,708.76,708.98,701.0,706.3129,706.6016,705.4271,705.6461,701.0
2025-01-29 11:30:00,709.37,709.97,709.36,709.97,500.0,706.0342,706.6314,706.0243,706.6314,500.0
2025-01-29 11:35:00,709.88,710.79,709.43,709.43,1000.0,706.5419,707.4476,706.094,706.094,1000.0
2025-01-29 11:40:00,710.37,710.89,709.42,710.81,561.0,707.0295,707.5471,706.084,707.4675,561.0
2025-01-29 11:45:00,711.03,711.4,710.67,711.4,876.0,707.6864,708.0547,707.3281,708.0547,876.0
2025-01-29 11:50:00,711.07,711.22,710.01,711.22,1043.0,707.7263,707.8755,706.6712,707.8755,1043.0
2025-01-29 11:55:00,711.13,711.91,710.35,711.1,4460.0,707.786,708.5623,707.0096,707.7561,4460.0
2025-01-29 12:00:00,711.78,713.56,711.78,713.56,2300.0,708.4329,710.2045,708.4329,710.2045,2300.0
2025-01-29 12:05:00,712.86,713.46,711.88,711.88,675.0,709.5078,710.105,708.5324,708.5324,675.0
2025-01-29 12:10:00,711.83,712.38,711.54,712.38,2120.0,708.4827,709.0301,708.194,709.0301,2120.0
2025-01-29 12:15:00,712.45,713.33,712.45,713.33,953.0,709.0998,709.9756,709.0998,709.9756,953.0
2025-01-29 12:20:00,713.53,714.48,713.53,713.87,1722.0,710.1747,711.1202,710.1747,710.5131,1722.0
2025-01-29 12:25:00,713.36,713.6,712.91,712.91,1697.0,710.0055,710.2444,709.5576,709.5576,1697.0
2025-01-29 12:30:00,714.09,714.39,714.09,714.21,837.0,710.7321,711.0306,710.7321,710.8515,837.0
2025-01-29 12:35:00,713.8,713.81,713.67,713.81,400.0,710.4434,710.4534,710.314,710.4534,400.0
2025-01-29 12:40:00,714.0,714.15,713.69,713.69,1100.0,710.6425,710.7918,710.3339,710.3339,1100.0
2025-01-29 12:45:00,714.0,714.25,713.76,714.0,1599.0,710.6425,710.8913,710.4036,710.6425,1599.0
2025-01-29 12:50:00,713.65,714.0,713.46,713.71,1327.0,710.2941,710.6425,710.105,710.3538,1327.0
2025-01-29 12:55:00,713.92,713.92,712.96,712.96,900.0,710.5629,710.5629,709.6074,709.6074,900.0
2025-01-29 13:00:00,713.14,713.54,708.0,708.0,2500.0,709.7865,710.1846,704.6707,704.6707,2500.0
2025-01-29 13:05:00,708.53,711.96,707.78,711.58,1539.0,705.1982,708.6121,704.4517,708.2339,1539.0
2025-01-29 13:10:00,711.96,711.96,710.91,711.43,5381.0,708.6121,708.6121,707.567,708.0846,5381.0
2025-01-29 13:15:00,711.43,711.43,711.43,711.43,0.0,708.0846,708.0846,708.0846,708.0846,0.0
2025-01-29 13:20:00,712.57,713.15,711.61,713.15,1304.0,709.2192,709.7965,708.2637,709.7965,1304.0
2025-01-29 13:25:00,713.23,714.0,713.2,713.97,1400.0,709.8761,710.6425,709.8462,710.6126,1400.0
2025-01-29 13:30:00,713.51,715.0,713.51,714.34,2145.0,710.1548,711.6378,710.1548,710.9809,2145.0
2025-01-29 13:35:00,712.0,712.19,711.74,711.75,316.0,708.6519,708.841,708.3931,708.4031,316.0
2025-01-29 13:40:00,711.16,711.37,710.0,711.11,3459.0,707.8158,708.0248,706.6613,707.7661,3459.0
2025-01-29 13:45:00,711.11,711.84,711.0,711.84,600.0,707.7661,708.4926,707.6566,708.4926,600.0
2025-01-29 13:50:00,711.42,711.54,711.3,711.54,600.0,708.0746,708.194,707.9552,708.194,600.0
2025-01-29 13:55:00,711.43,711.43,710.73,711.43,1629.0,708.0846,708.0846,707.3879,708.0846,1629.0
2025-01-29 14:00:00,708.0,710.5,708.0,708.83,1532.0,704.6707,707.1589,704.6707,705.4968,1532.0
2025-01-29 14:05:00,709.04,710.71,709.04,710.19,1414.0,705.7058,707.3679,705.7058,706.8504,1414.0
2025-01-29 14:10:00,708.98,708.98,708.2,708.93,512.0,705.6461,705.6461,704.8698,705.5963,512.0
2025-01-29 14:15:00,709.55,710.24,708.08,708.28,3568.0,706.2134,706.9002,704.7503,704.9494,3568.0
2025-01-29 14:20:00,708.99,709.5,708.78,708.78,920.0,705.656,706.1636,705.447,705.447,920.0
2025-01-29 14:25:00,709.02,709.86,709.02,709.2,1044.0,705.6859,706.5219,705.6859,705.865,1044.0
2025-01-29 14:30:00,709.2,711.21,709.04,710.48,2844.0,705.865,707.8656,705.7058,707.139,2844.0
2025-01-29 14:35:00,710.12,710.95,708.17,710.68,3400.0,706.7807,707.6068,704.8399,707.3381,3400.0
2025-01-29 14:40:00,710.39,713.83,710.39,712.27,1200.0,707.0495,710.4733,707.0495,708.9206,1200.0
2025-01-29 14:45:00,713.7,713.79,712.01,712.01,4967.0,710.3439,710.4335,708.6618,708.6618,4967.0
2025-01-29 14:50:00,712.01,713.15,712.01,712.73,2306.0,708.6618,709.7965,708.6618,709.3784,2306.0
2025-01-29 14:55:00,712.33,713.29,710.99,710.99,1853.0,708.9803,709.9358,707.6466,707.6466,1853.0
2025-01-29 15:00:00,711.65,712.34,709.91,709.91,3305.0,708.3035,708.9903,706.5717,706.5717,3305.0
2025-01-29 15:05:00,709.94,711.16,709.94,711.05,8073.0,706.6016,707.8158,706.6016,707.7063,8073.0
2025-01-29 15:10:00,711.75,712.37,710.73,710.98,2200.0,708.4031,709.0201,707.3879,707.6367,2200.0
2025-01-29 15:15:00,710.95,711.65,710.15,711.65,1420.0,707.6068,708.3035,706.8106,708.3035,1420.0
2025-01-29 15:20:00,712.0,715.42,712.0,715.12,5035.0,708.6519,712.0558,708.6519,711.7572,5035.0
2025-01-29 15:25:00,715.25,715.49,714.99,715.18,1987.0,711.8866,712.1255,711.6278,711.8169,1987.0
2025-01-29 15:30:00,715.33,715.73,714.49,714.88,5426.0,711.9662,712.3643,711.1302,711.5183,5426.0
2025-01-29 15:35:00,714.92,714.92,712.54,713.0,2960.0,711.5582,711.5582,709.1893,709.6472,2960.0
2025-01-29 15:40:00,713.06,713.48,712.62,712.62,2634.0,709.7069,710.1249,709.269,709.269,2634.0
2025-01-29 15:45:00,712.63,713.5,712.4,713.5,2784.0,709.2789,710.1448,709.05,710.1448,2784.0
2025-01-29 15:50:00,713.03,713.08,711.1,711.48,6497.0,709.677,709.7268,707.7561,708.1343,6497.0
2025-01-29 15:55:00,711.75,713.35,711.72,712.98,24422.0,708.4031,709.9955,708.3732,709.6273,24422.0
2025-01-30 09:30:00,731.28,732.81,725.2,728.95,17119.0,727.8412,729.364,721.7898,725.5222,17119.0
2025-01-30 09:35:00,725.95,726.49,722.0,726.49,11211.0,722.5363,723.0737,718.6049,723.0737,11211.0
2025-01-30 09:40:00,726.76,727.56,725.1,725.46,4998.0,723.3425,724.1387,721.6903,722.0486,4998.0
2025-01-30 09:45:00,725.13,727.38,724.74,725.57,6170.0,721.7201,723.9596,721.332,722.1581,6170.0
2025-01-30 09:50:00,725.57,727.98,725.04,727.0,12394.0,722.1581,724.5567,721.6306,723.5813,12394.0
2025-01-30 09:55:00,727.71,728.69,726.43,728.0,6354.0,724.288,725.2634,723.014,724.5766,6354.0
2025-01-30 10:00:00,727.3,730.5,727.3,730.5,10117.0,723.8799,727.0649,723.8799,727.0649,10117.0
2025-01-30 10:05:00,731.3,731.79,729.26,731.08,11670.0,727.8611,728.3488,725.8307,727.6422,11670.0
2025-01-30 10:10:00,731.08,732.47,728.84,728.97,15258.0,727.6422,729.0256,725.4127,725.5421,15258.0
2025-01-30 10:15:00,728.97,730.63,728.96,730.13,4159.0,725.5421,727.1943,725.5321,726.6966,4159.0
2025-01-30 10:20:00,730.0,730.31,727.76,730.31,5124.0,726.5672,726.8758,724.3378,726.8758,5124.0
2025-01-30 10:25:00,729.76,730.28,728.39,728.39,3803.0,726.3284,726.8459,724.9648,724.9648,3803.0
2025-01-30 10:30:00,728.27,728.43,726.59,726.94,6697.0,724.8454,725.0046,723.1733,723.5216,6697.0
2025-01-30 10:35:00,727.97,730.48,727.2,730.47,13074.0,724.5468,727.045,723.7804,727.035,13074.0
2025-01-30 10:40:00,731.83,734.06,731.14,732.52,10369.0,728.3886,730.6081,727.7019,729.0754,10369.0
2025-01-30 10:45:00,733.08,733.09,730.05,731.43,25649.0,729.6328,729.6427,726.617,727.9905,25649.0
2025-01-30 10:50:00,731.14,734.05,729.39,732.62,8531.0,727.7019,730.5982,725.9601,729.1749,8531.0
2025-01-30 10:55:00,733.16,733.71,729.7,729.7,5385.0,729.7124,730.2598,726.2686,726.2686,5385.0
2025-01-30 11:00:00,730.29,731.39,729.43,730.93,6149.0,726.8559,727.9507,725.9999,727.4929,6149.0
2025-01-30 11:05:00,730.8,731.68,729.31,729.87,3002.0,727.3635,728.2393,725.8805,726.4378,3002.0
2025-01-30 11:10:00,729.02,730.32,728.34,728.34,2591.0,725.5918,726.8857,724.915,724.915,2591.0
2025-01-30 11:15:00,728.76,730.07,728.75,730.07,1239.0,725.3331,726.6369,725.3231,726.6369,1239.0
2025-01-30 11:20:00,728.82,731.21,728.81,731.21,3367.0,725.3928,727.7715,725.3828,727.7715,3367.0
2025-01-30 11:25:00,731.85,733.79,731.22,732.93,4810.0,728.4085,730.3394,727.7815,729.4835,4810.0
2025-01-30 11:30:00,733.82,735.08,733.8,734.01,2800.0,730.3693,731.6233,730.3494,730.5584,2800.0
2025-01-30 11:35:00,733.43,734.45,733.15,734.45,1628.0,729.9811,730.9963,729.7024,730.9963,1628.0
2025-01-30 11:40:00,734.15,735.4,733.65,734.68,3300.0,730.6977,731.9418,730.2001,731.2252,3300.0
2025-01-30 11:45:00,735.88,736.31,733.67,735.46,9006.0,732.4196,732.8476,730.22,732.0016,9006.0
2025-01-30 11:50:00,735.55,737.61,735.49,736.74,6050.0,732.0911,734.1415,732.0314,733.2755,6050.0
2025-01-30 11:55:00,737.4,738.64,737.04,737.78,7282.0,733.9324,735.1666,733.5741,734.3107,7282.0
2025-01-30 12:00:00,737.78,737.78,735.46,736.23,17732.0,734.3107,734.3107,732.0016,732.7679,17732.0
2025-01-30 12:05:00,736.23,736.72,735.4,736.06,9272.0,732.7679,733.2556,731.9418,732.5987,9272.0
2025-01-30 12:10:00,735.77,736.34,733.31,733.31,22310.0,732.3101,732.8774,729.8617,729.8617,22310.0
2025-01-30 12:15:00,733.69,734.35,733.06,733.15,4461.0,730.2399,730.8968,729.6128,729.7024,4461.0
2025-01-30 12:20:00,732.7,734.31,732.0,734.31,7314.0,729.2545,730.857,728.5578,730.857,7314.0
2025-01-30 12:25:00,734.0,734.22,732.82,732.85,4179.0,730.5484,730.7674,729.374,729.4038,4179.0
2025-01-30 12:30:00,733.24,733.52,732.0,733.16,3577.0,729.792,730.0707,728.5578,729.7124,3577.0
2025-01-30 12:35:00,733.28,734.0,732.92,733.72,4519.0,729.8318,730.5484,729.4735,730.2697,4519.0
2025-01-30 12:40:00,733.49,735.19,733.43,734.03,7344.0,730.0408,731.7328,729.9811,730.5783,7344.0
2025-01-30 12:45:00,733.88,735.34,733.87,735.13,7337.0,730.429,731.8821,730.419,731.6731,7337.0
2025-01-30 12:50:00,735.13,736.36,734.99,735.25,3655.0,731.6731,732.8973,731.5338,731.7926,3655.0
2025-01-30 12:55:00,735.31,736.9,734.49,736.15,9962.0,731.8523,733.4348,731.0361,732.6883,9962.0
2025-01-30 13:00:00,736.19,736.19,733.88,734.41,13563.0,732.7281,732.7281,730.429,730.9565,13563.0
2025-01-30 13:05:00,733.95,735.39,733.25,735.39,4600.0,730.4987,731.9319,729.802,731.9319,4600.0
2025-01-30 13:10:00,735.0,736.78,734.37,736.16,3610.0,731.5437,733.3154,730.9167,732.6983,3610.0
2025-01-30 13:15:00,736.21,737.01,735.38,735.46,4761.0,732.748,733.5443,731.9219,732.0016,4761.0
2025-01-30 13:20:00,735.19,735.87,734.87,734.89,6692.0,731.7328,732.4096,731.4143,731.4342,6692.0
2025-01-30 13:25:00,734.84,735.89,734.66,735.31,5246.0,731.3845,732.4295,731.2053,731.8523,5246.0
2025-01-30 13:30:00,735.31,736.97,735.31,735.97,6841.0,731.8523,733.5045,731.8523,732.5092,6841.0
2025-01-30 13:35:00,736.25,737.65,736.25,737.65,1536.0,732.7878,734.1813,732.7878,734.1813,1536.0
2025-01-30 13:40:00,737.65,738.13,737.5,737.98,3412.0,734.1813,734.659,734.032,734.5097,3412.0
2025-01-30 13:45:00,738.55,739.54,738.2,738.72,11954.0,735.077,736.0624,734.7287,735.2462,11954.0
2025-01-30 13:50:00,739.05,739.19,738.53,739.19,3002.0,735.5747,735.714,735.0571,735.714,3002.0
2025-01-30 13:55:00,739.29,739.55,738.2,738.41,5371.0,735.8136,736.0723,734.7287,734.9377,5371.0
2025-01-30 14:00:00,738.67,738.95,737.6,737.83,1000.0,735.1965,735.4752,734.1315,734.3604,1000.0
2025-01-30 14:05:00,738.22,739.33,738.03,739.3,2100.0,734.7486,735.8534,734.5595,735.8235,2100.0
2025-01-30 14:10:00,739.08,739.4,738.75,738.84,2012.0,735.6045,735.923,735.2761,735.3657,2012.0
2025-01-30 14:15:00,739.02,739.33,738.64,739.19,2613.0,735.5448,735.8534,735.1666,735.714,2613.0
2025-01-30 14:20:00,739.13,739.51,738.92,739.51,1365.0,735.6543,736.0325,735.4453,736.0325,1365.0
2025-01-30 14:25:00,739.27,741.7,738.77,740.88,11584.0,735.7936,738.2122,735.296,737.3961,11584.0
2025-01-30 14:30:00,740.82,740.94,739.72,740.12,2943.0,737.3364,737.4558,736.2415,736.6396,2943.0
2025-01-30 14:35:00,740.0,741.72,740.0,741.2,3479.0,736.5202,738.2321,736.5202,737.7146,3479.0
2025-01-30 14:40:00,741.19,741.88,741.0,741.88,1600.0,737.7046,738.3914,737.5155,738.3914,1600.0
2025-01-30 14:45:00,741.93,742.76,741.93,742.13,2067.0,738.4411,739.2672,738.4411,738.6402,2067.0
2025-01-30 14:50:00,742.51,743.31,741.81,742.49,2876.0,739.0184,739.8146,738.3217,738.9985,2876.0
2025-01-30 14:55:00,742.49,743.02,741.94,741.94,1995.0,738.9985,739.526,738.4511,738.4511,1995.0
2025-01-30 15:00:00,742.85,743.56,742.61,743.33,2312.0,739.3568,740.0635,739.1179,739.8346,2312.0
2025-01-30 15:05:00,743.0,743.77,742.54,743.77,2724.0,739.5061,740.2725,739.0483,740.2725,2724.0
2025-01-30 15:10:00,744.2,744.66,744.2,744.39,3039.0,740.7005,741.1583,740.7005,740.8896,3039.0
2025-01-30 15:15:00,744.61,745.7,744.58,745.2,2899.0,741.1085,742.1934,741.0787,741.6958,2899.0
2025-01-30 15:20:00,745.43,745.61,744.51,744.82,8546.0,741.9247,742.1038,741.009,741.3175,8546.0
2025-01-30 15:25:00,744.8,745.91,744.27,745.83,14832.0,741.2976,742.4024,740.7701,742.3228,14832.0
2025-01-30 15:30:00,745.83,746.11,744.41,744.83,10604.0,742.3228,742.6015,740.9095,741.3275,10604.0
2025-01-30 15:35:00,744.48,745.76,741.47,741.47,10759.0,740.9791,742.2531,737.9833,737.9833,10759.0
2025-01-30 15:40:00,740.92,741.09,737.18,738.1,13451.0,737.4359,737.6051,733.7135,734.6291,13451.0
2025-01-30 15:45:00,738.1,740.98,737.45,740.37,7858.0,734.6291,737.4956,733.9822,736.8885,7858.0
2025-01-30 15:50:00,740.71,741.17,738.35,741.17,30919.0,737.2269,737.6847,734.878,737.6847,30919.0
2025-01-30 15:55:00,741.53,743.5,741.51,743.18,54593.0,738.043,740.0038,738.0231,739.6853,54593.0
2025-01-31 09:30:00,758.93,769.38,754.1,756.93,49961.0,755.3612,765.7621,750.5539,753.3706,49961.0
2025-01-31 09:35:00,757.83,759.03,745.87,747.05,21474.0,754.2664,755.4607,742.3626,743.5371,21474.0
2025-01-31 09:40:00,747.43,760.0,747.43,757.1,12226.0,743.9153,756.4262,743.9153,753.5398,12226.0
2025-01-31 09:45:00,756.53,759.52,754.45,756.39,13372.0,752.9725,755.9484,750.9023,752.8331,13372.0
2025-01-31 09:50:00,757.77,764.45,755.04,764.26,9058.0,754.2067,760.8552,751.4895,760.6661,9058.0
2025-01-31 09:55:00,763.17,765.0,761.38,761.38,12439.0,759.5813,761.4027,757.7997,757.7997,12439.0
2025-01-31 10:00:00,761.45,761.72,757.34,760.08,4640.0,757.8693,758.1381,753.7787,756.5058,4640.0
2025-01-31 10:05:00,760.85,764.04,759.18,763.35,5978.0,757.2722,760.4472,755.61,759.7604,5978.0
2025-01-31 10:10:00,763.77,765.14,761.35,762.11,10559.0,760.1784,761.542,757.7698,758.5262,10559.0
2025-01-31 10:15:00,762.63,763.0,759.53,759.53,5662.0,759.0438,759.4121,755.9584,755.9584,5662.0
2025-01-31 10:20:00,760.2,765.0,757.74,763.64,13576.0,756.6252,761.4027,754.1768,760.049,13576.0
2025-01-31 10:25:00,763.28,766.56,762.74,766.49,9237.0,759.6907,762.9553,759.1533,762.8856,9237.0
2025-01-31 10:30:00,766.83,769.63,765.84,768.81,4272.0,763.224,766.0109,762.2387,765.1947,4272.0
2025-01-31 10:35:00,769.7,770.25,767.65,768.19,8753.0,766.0806,766.628,764.0402,764.5777,8753.0
2025-01-31 10:40:00,767.68,767.75,765.45,766.19,4535.0,764.0701,764.1397,761.8505,762.5871,4535.0
2025-01-31 10:45:00,766.17,766.58,765.43,765.43,2496.0,762.5672,762.9752,761.8306,761.8306,2496.0
2025-01-31 10:50:00,765.43,768.46,765.43,767.54,5650.0,761.8306,764.8464,761.8306,763.9307,5650.0
2025-01-31 10:55:00,767.69,768.46,765.38,765.38,2219.0,764.08,764.8464,761.7809,761.7809,2219.0
2025-01-31 11:00:00,765.86,766.36,764.78,764.96,6305.0,762.2586,762.7563,761.1837,761.3628,6305.0
2025-01-31 11:05:00,765.29,766.96,763.86,764.11,3912.0,761.6913,763.3534,760.268,760.5168,3912.0
2025-01-31 11:10:00,764.17,767.58,764.07,767.58,3800.0,760.5766,763.9705,760.477,763.9705,3800.0
2025-01-31 11:15:00,767.17,768.35,767.17,767.53,1455.0,763.5624,764.7369,763.5624,763.9208,1455.0
2025-01-31 11:20:00,767.9,768.34,766.36,766.63,3654.0,764.289,764.7269,762.7563,763.025,3654.0
2025-01-31 11:25:00,766.0,766.12,763.32,763.48,5021.0,762.398,762.5174,759.7306,759.8898,5021.0
2025-01-31 11:30:00,763.36,763.42,761.41,761.41,6829.0,759.7704,759.8301,757.8295,757.8295,6829.0
2025-01-31 11:35:00,760.94,760.94,758.38,758.38,5011.0,757.3617,757.3617,754.8138,754.8138,5011.0
2025-01-31 11:40:00,757.72,758.55,756.71,757.73,3100.0,754.1569,754.983,753.1516,754.1668,3100.0
2025-01-31 11:45:00,757.22,758.08,755.63,757.0,13058.0,753.6592,754.5152,752.0767,753.4403,13058.0
2025-01-31 11:50:00,757.84,758.16,756.33,758.16,3469.0,754.2763,754.5948,752.7734,754.5948,3469.0
2025-01-31 11:55:00,757.46,757.56,753.27,754.89,5045.0,753.8981,753.9976,749.7278,751.3402,5045.0
2025-01-31 12:00:00,755.21,756.44,754.16,756.12,4547.0,751.6587,752.8829,750.6136,752.5644,4547.0
2025-01-31 12:05:00,755.43,757.7,755.43,756.25,3583.0,751.8777,754.137,751.8777,752.6938,3583.0
2025-01-31 12:10:00,757.35,758.87,756.68,758.87,3676.0,753.7886,755.3015,753.1218,755.3015,3676.0
2025-01-31 12:15:00,758.87,759.28,757.3,758.98,3879.0,755.3015,755.7096,753.7389,755.411,3879.0
2025-01-31 12:20:00,758.44,758.44,757.85,758.39,1621.0,754.8735,754.8735,754.2863,754.8237,1621.0
2025-01-31 12:25:00,757.47,759.12,756.48,758.3,6145.0,753.9081,755.5503,752.9227,754.7342,6145.0
2025-01-31 12:30:00,758.48,758.67,757.03,757.43,8557.0,754.9133,755.1024,753.4701,753.8683,8557.0
2025-01-31 12:35:00,758.07,760.64,757.67,760.29,3223.0,754.5052,757.0632,754.1071,756.7148,3223.0
2025-01-31 12:40:00,759.82,759.9,759.55,759.75,1027.0,756.247,756.3266,755.9783,756.1773,1027.0
2025-01-31 12:45:00,759.76,760.43,759.28,759.97,2200.0,756.1873,756.8541,755.7096,756.3963,2200.0
2025-01-31 12:50:00,759.68,761.4,759.67,761.11,2432.0,756.1077,757.8196,756.0977,757.5309,2432.0
2025-01-31 12:55:00,760.61,761.14,760.0,760.85,2775.0,757.0333,757.5608,756.4262,757.2722,2775.0
2025-01-31 13:00:00,759.58,759.58,758.02,758.08,1685.0,756.0081,756.0081,754.4555,754.5152,1685.0
2025-01-31 13:05:00,758.71,758.91,757.79,757.79,1206.0,755.1422,755.3413,754.2266,754.2266,1206.0
2025-01-31 13:10:00,757.66,757.74,755.96,756.66,2642.0,754.0972,754.1768,752.4052,753.1019,2642.0
2025-01-31 13:15:00,756.44,756.86,752.22,752.63,6704.0,752.8829,753.3009,748.6828,749.0908,6704.0
2025-01-31 13:20:00,752.29,752.39,749.11,749.11,5571.0,748.7524,748.852,745.5874,745.5874,5571.0
2025-01-31 13:25:00,749.88,750.04,749.11,749.49,1700.0,746.3538,746.513,745.5874,745.9656,1700.0
2025-01-31 13:30:00,748.81,749.01,747.2,747.2,6689.0,745.2888,745.4878,743.6864,743.6864,6689.0
2025-01-31 13:35:00,746.01,746.44,742.73,745.57,21581.0,742.502,742.9299,739.2374,742.064,21581.0
2025-01-31 13:40:00,745.52,746.51,744.64,745.29,3212.0,742.0143,742.9996,741.1384,741.7853,3212.0
2025-01-31 13:45:00,744.7,745.53,743.04,743.64,13856.0,741.1981,742.0242,739.5459,740.1431,13856.0
2025-01-31 13:50:00,743.94,744.84,741.96,744.0,4210.0,740.4417,741.3375,738.471,740.5014,4210.0
2025-01-31 13:55:00,745.89,746.17,744.75,744.75,4391.0,742.3825,742.6612,741.2479,741.2479,4391.0
2025-01-31 14:00:00,744.75,747.36,744.17,744.38,2800.0,741.2479,743.8456,740.6706,740.8796,2800.0
2025-01-31 14:05:00,742.92,744.52,741.96,744.52,5466.0,739.4265,741.019,738.471,741.019,5466.0
2025-01-31 14:10:00,744.7,749.26,744.7,748.37,2507.0,741.1981,745.7367,741.1981,744.8509,2507.0
2025-01-31 14:15:00,749.27,749.27,746.08,746.08,2682.0,745.7466,745.7466,742.5716,742.5716,2682.0
2025-01-31 14:20:00,745.89,746.48,745.29,746.48,5454.0,742.3825,742.9697,741.7853,742.9697,5454.0
2025-01-31 14:25:00,747.0,747.01,745.04,745.48,3335.0,743.4873,743.4972,741.5365,741.9744,3335.0
2025-01-31 14:30:00,745.48,747.04,745.47,746.28,3700.0,741.9744,743.5271,741.9645,742.7707,3700.0
2025-01-31 14:35:00,745.75,746.21,742.04,742.04,4167.0,742.2432,742.701,738.5506,738.5506,4167.0
2025-01-31 14:40:00,742.79,743.75,741.28,741.28,4497.0,739.2971,740.2526,737.7942,737.7942,4497.0
2025-01-31 14:45:00,741.23,741.31,738.74,741.24,4592.0,737.7444,737.8241,735.2661,737.7544,4592.0
2025-01-31 14:50:00,741.32,743.58,741.32,743.58,2842.0,737.834,740.0834,737.834,740.0834,2842.0
2025-01-31 14:55:00,744.17,744.74,743.29,744.04,2750.0,740.6706,741.2379,739.7947,740.5412,2750.0
2025-01-31 15:00:00,743.28,743.28,738.59,738.6,3657.0,739.7848,739.7848,735.1168,735.1268,3657.0
2025-01-31 15:05:00,739.5,740.19,738.52,739.35,1213.0,736.0226,736.7093,735.0472,735.8733,1213.0
2025-01-31 15:10:00,739.28,739.94,737.84,738.12,6311.0,735.8036,736.4605,734.3704,734.6491,6311.0
2025-01-31 15:15:00,738.03,738.63,737.2,737.81,2972.0,734.5595,735.1567,733.7334,734.3405,2972.0
2025-01-31 15:20:00,737.81,737.84,736.31,737.27,4882.0,734.3405,734.3704,732.8476,733.8031,4882.0
2025-01-31 15:25:00,737.29,737.53,735.24,737.29,4910.0,733.823,734.0618,731.7826,733.823,4910.0
2025-01-31 15:30:00,737.48,737.48,735.85,737.1,4928.0,734.0121,734.0121,732.3897,733.6339,4928.0
2025-01-31 15:35:00,737.11,737.36,735.42,735.86,5671.0,733.6438,733.8926,731.9618,732.3997,5671.0
2025-01-31 15:40:00,735.52,737.91,735.0,737.53,4157.0,732.0613,734.44,731.5437,734.0618,4157.0
2025-01-31 15:45:00,737.86,738.84,736.77,738.24,15874.0,734.3903,735.3657,733.3054,734.7685,15874.0
2025-01-31 15:50:00,739.15,741.77,738.45,739.59,22606.0,735.6742,738.2819,734.9775,736.1121,22606.0
2025-01-31 15:55:00,738.79,739.18,737.36,737.69,22264.0,735.3159,735.7041,733.8926,734.2211,22264.0
2025-02-03 09:30:00,728.51,731.77,726.37,729.79,21866.0,725.0842,728.3289,722.9543,726.3582,21866.0
2025-02-03 09:35:00,729.78,731.27,726.94,730.48,14703.0,726.3483,727.8313,723.5216,727.045,14703.0
2025-02-03 09:40:00,730.03,732.82,729.54,731.01,23041.0,726.5971,729.374,726.1094,727.5725,23041.0
2025-02-03 09:45:00,732.81,734.1,731.44,732.91,7733.0,729.364,730.648,728.0005,729.4636,7733.0
2025-02-03 09:50:00,731.68,734.87,730.77,732.0,6044.0,728.2393,731.4143,727.3336,728.5578,6044.0
2025-02-03 09:55:00,730.9,736.5,730.19,733.73,5180.0,727.463,733.0367,726.7563,730.2797,5180.0
2025-02-03 10:00:00,732.26,733.98,730.71,732.0,6708.0,728.8166,730.5285,727.2739,728.5578,6708.0
2025-02-03 10:05:00,731.78,737.5,731.77,737.5,4471.0,728.3389,734.032,728.3289,734.032,4471.0
2025-02-03 10:10:00,735.49,736.28,733.74,734.59,6130.0,732.0314,732.8177,730.2897,731.1357,6130.0
2025-02-03 10:15:00,734.58,735.95,733.59,733.71,4236.0,731.1257,732.4893,730.1404,730.2598,4236.0
2025-02-03 10:20:00,732.83,745.99,732.83,745.63,6391.0,729.3839,742.482,729.3839,742.1237,6391.0
2025-02-03 10:25:00,746.94,748.94,744.03,748.5,6523.0,743.4276,745.4182,740.5313,744.9802,6523.0
2025-02-03 10:30:00,748.56,748.56,745.86,747.07,2800.0,745.04,745.04,742.3527,743.557,2800.0
2025-02-03 10:35:00,744.66,748.97,744.27,748.97,5905.0,741.1583,745.448,740.7701,745.448,5905.0
2025-02-03 10:40:00,747.95,753.0,747.04,751.43,6644.0,744.4328,749.4591,743.5271,747.8965,6644.0
2025-02-03 10:45:00,751.12,751.5,749.08,749.52,2087.0,747.5879,747.9661,745.5575,745.9954,2087.0
2025-02-03 10:50:00,750.28,750.51,747.91,747.92,3121.0,746.7519,746.9808,744.393,744.403,3121.0
2025-02-03 10:55:00,747.49,748.56,747.1,747.84,2304.0,743.975,745.04,743.5868,744.3233,2304.0
2025-02-03 11:00:00,746.7,748.47,743.29,744.62,3403.0,743.1887,744.9504,739.7947,741.1185,3403.0
2025-02-03 11:05:00,743.27,746.64,741.85,746.64,3887.0,739.7748,743.129,738.3615,743.129,3887.0
2025-02-03 11:10:00,745.89,745.9,744.12,744.12,1651.0,742.3825,742.3925,740.6208,740.6208,1651.0
2025-02-03 11:15:00,745.75,745.77,743.32,744.89,2641.0,742.2432,742.2631,739.8246,741.3872,2641.0
2025-02-03 11:20:00,744.98,746.0,744.57,744.87,6316.0,741.4768,742.492,741.0687,741.3673,6316.0
2025-02-03 11:25:00,746.32,747.21,744.8,745.17,6992.0,742.8105,743.6963,741.2976,741.6659,6992.0
2025-02-03 11:30:00,745.0,746.18,743.76,745.19,3647.0,741.4967,742.6712,740.2625,741.6858,3647.0
2025-02-03 11:35:00,745.41,745.41,744.22,744.71,1500.0,741.9048,741.9048,740.7204,741.2081,1500.0
2025-02-03 11:40:00,745.05,745.05,742.28,744.38,12279.0,741.5465,741.5465,738.7895,740.8796,12279.0
2025-02-03 11:45:00,744.24,747.07,743.24,745.1,16092.0,740.7403,743.557,739.745,741.5962,16092.0
2025-02-03 11:50:00,745.53,749.95,745.53,747.39,4428.0,742.0242,746.4234,742.0242,743.8755,4428.0
2025-02-03 11:55:00,747.52,747.55,742.59,742.6,5045.0,744.0049,744.0347,739.098,739.108,5045.0
2025-02-03 12:00:00,743.51,745.23,743.07,743.08,4350.0,740.0137,741.7256,739.5758,739.5857,4350.0
2025-02-03 12:05:00,743.08,745.13,743.07,744.86,4844.0,739.5857,741.6261,739.5758,741.3574,4844.0
2025-02-03 12:10:00,745.72,745.72,744.57,744.8,1358.0,742.2133,742.2133,741.0687,741.2976,1358.0
2025-02-03 12:15:00,744.04,744.89,742.89,744.37,2300.0,740.5412,741.3872,739.3966,740.8697,2300.0
2025-02-03 12:20:00,744.71,746.31,744.68,746.27,1869.0,741.2081,742.8005,741.1782,742.7607,1869.0
2025-02-03 12:25:00,745.79,745.82,743.65,744.13,2533.0,742.283,742.3128,740.153,740.6308,2533.0
2025-02-03 12:30:00,743.18,743.58,742.06,742.32,2241.0,739.6853,740.0834,738.5705,738.8293,2241.0
2025-02-03 12:35:00,742.01,743.18,741.9,742.76,2158.0,738.5208,739.6853,738.4113,739.2672,2158.0
2025-02-03 12:40:00,743.51,743.65,742.79,743.26,2082.0,740.0137,740.153,739.2971,739.7649,2082.0
2025-02-03 12:45:00,743.38,743.84,742.58,742.83,1700.0,739.8843,740.3422,739.0881,739.3369,1700.0
2025-02-03 12:50:00,742.52,744.83,742.52,744.83,7195.0,739.0284,741.3275,739.0284,741.3275,7195.0
2025-02-03 12:55:00,744.31,744.31,742.3,743.34,2874.0,740.8099,740.8099,738.8094,739.8445,2874.0
2025-02-03 13:00:00,742.48,745.87,742.48,745.87,1703.0,738.9886,742.3626,738.9886,742.3626,1703.0
2025-02-03 13:05:00,745.47,745.47,742.95,742.95,714.0,741.9645,741.9645,739.4563,739.4563,714.0
2025-02-03 13:10:00,742.81,744.17,742.8,744.16,1158.0,739.317,740.6706,739.307,740.6607,1158.0
2025-02-03 13:15:00,744.93,745.13,743.06,743.06,1726.0,741.427,741.6261,739.5658,739.5658,1726.0
2025-02-03 13:20:00,742.92,743.54,742.62,743.54,1308.0,739.4265,740.0436,739.1279,740.0436,1308.0
2025-02-03 13:25:00,743.54,743.96,743.42,743.59,2007.0,740.0436,740.4616,739.9241,740.0933,2007.0
2025-02-03 13:30:00,742.94,745.05,742.94,744.93,2082.0,739.4464,741.5465,739.4464,741.427,2082.0
2025-02-03 13:35:00,744.93,744.94,743.94,744.67,2500.0,741.427,741.437,740.4417,741.1683,2500.0
2025-02-03 13:40:00,744.88,744.94,743.47,743.47,1624.0,741.3773,741.437,739.9739,739.9739,1624.0
2025-02-03 13:45:00,744.43,745.13,743.82,743.82,6300.0,740.9294,741.6261,740.3223,740.3223,6300.0
2025-02-03 13:50:00,744.44,744.44,743.8,743.8,1681.0,740.9393,740.9393,740.3023,740.3023,1681.0
2025-02-03 13:55:00,744.22,744.22,742.83,742.83,4288.0,740.7204,740.7204,739.3369,739.3369,4288.0
2025-02-03 14:00:00,743.33,743.35,742.43,742.83,2626.0,739.8346,739.8545,738.9388,739.3369,2626.0
2025-02-03 14:05:00,742.73,744.72,742.71,744.12,2539.0,739.2374,741.218,739.2175,740.6208,2539.0
2025-02-03 14:10:00,744.86,746.11,744.6,746.11,2370.0,741.3574,742.6015,741.0986,742.6015,2370.0
2025-02-03 14:15:00,746.96,747.62,746.22,746.22,1889.0,743.4475,744.1044,742.711,742.711,1889.0
2025-02-03 14:20:00,746.23,746.74,745.48,745.68,1972.0,742.7209,743.2285,741.9744,742.1735,1972.0
2025-02-03 14:25:00,745.56,745.63,744.75,744.75,1735.0,742.0541,742.1237,741.2479,741.2479,1735.0
2025-02-03 14:30:00,744.66,745.67,744.56,745.3,5786.0,741.1583,742.1636,741.0588,741.7953,5786.0
2025-02-03 14:35:00,745.15,745.86,744.22,744.75,2180.0,741.646,742.3527,740.7204,741.2479,2180.0
2025-02-03 14:40:00,744.92,745.84,744.27,744.85,2291.0,741.4171,742.3328,740.7701,741.3474,2291.0
2025-02-03 14:45:00,745.12,746.98,744.4,746.98,3155.0,741.6161,743.4674,740.8995,743.4674,3155.0
2025-02-03 14:50:00,746.24,746.95,746.04,746.04,1403.0,742.7309,743.4375,742.5318,742.5318,1403.0
2025-02-03 14:55:00,746.06,746.24,745.12,745.13,2879.0,742.5517,742.7309,741.6161,741.6261,2879.0
2025-02-03 15:00:00,745.25,746.48,745.02,746.14,5192.0,741.7455,742.9697,741.5166,742.6313,5192.0
2025-02-03 15:05:00,746.11,746.41,745.21,745.3,3462.0,742.6015,742.9001,741.7057,741.7953,3462.0
2025-02-03 15:10:00,745.33,745.74,744.36,744.36,2296.0,741.8251,742.2332,740.8597,740.8597,2296.0
2025-02-03 15:15:00,744.3,744.88,744.12,744.13,3000.0,740.8,741.3773,740.6208,740.6308,3000.0
2025-02-03 15:20:00,744.45,744.88,743.15,743.94,3742.0,740.9493,741.3773,739.6554,740.4417,3742.0
2025-02-03 15:25:00,743.64,743.96,742.79,743.01,3150.0,740.1431,740.4616,739.2971,739.5161,3150.0
2025-02-03 15:30:00,742.53,743.67,742.33,743.52,2634.0,739.0383,740.173,738.8393,740.0237,2634.0
2025-02-03 15:35:00,743.11,744.14,742.88,743.34,3778.0,739.6156,740.6407,739.3867,739.8445,3778.0
2025-02-03 15:40:00,743.33,743.85,742.37,743.17,4786.0,739.8346,740.3521,738.8791,739.6753,4786.0
2025-02-03 15:45:00,743.48,743.68,741.73,742.63,5966.0,739.9838,740.1829,738.2421,739.1378,5966.0
2025-02-03 15:50:00,742.87,745.55,742.86,745.13,14858.0,739.3767,742.0441,739.3668,741.6261,14858.0
2025-02-03 15:55:00,744.53,744.55,739.72,739.73,37919.0,741.0289,741.0488,736.2415,736.2515,37919.0
2025-02-04 09:30:00,732.83,743.33,732.83,742.91,14608.0,729.3839,739.8346,729.3839,739.4165,14608.0
2025-02-04 09:35:00,741.94,741.94,738.2,739.52,3650.0,738.4511,738.4511,734.7287,736.0425,3650.0
2025-02-04 09:40:00,739.39,740.92,739.39,740.8,3289.0,735.9131,737.4359,735.9131,737.3165,3289.0
2025-02-04 09:45:00,740.69,742.99,739.94,742.98,2193.0,737.207,739.4962,736.4605,739.4862,2193.0
2025-02-04 09:50:00,741.9,746.0,741.21,745.81,2525.0,738.4113,742.492,737.7245,742.3029,2525.0
2025-02-04 09:55:00,745.7,746.66,744.79,745.39,7279.0,742.1934,743.1489,741.2877,741.8849,7279.0
2025-02-04 10:00:00,745.55,750.18,745.37,750.14,1600.0,742.0441,746.6523,741.865,746.6125,1600.0
2025-02-04 10:05:00,749.99,752.84,749.85,752.28,5237.0,746.4632,749.2998,746.3239,748.7425,5237.0
2025-02-04 10:10:00,752.79,752.79,750.73,751.6,5883.0,749.2501,749.2501,747.1998,748.0657,5883.0
2025-02-04 10:15:00,752.34,753.45,751.24,752.63,5468.0,748.8022,749.907,747.7074,749.0908,5468.0
2025-02-04 10:20:00,751.8,752.5,751.11,752.12,8027.0,748.2647,748.9614,747.578,748.5832,8027.0
2025-02-04 10:25:00,752.13,753.34,751.0,752.42,4900.0,748.5932,749.7975,747.4685,748.8818,4900.0
2025-02-04 10:30:00,752.44,755.0,751.21,751.57,9358.0,748.9017,751.4497,747.6775,748.0358,9358.0
2025-02-04 10:35:00,751.51,751.51,749.44,751.16,1000.0,747.9761,747.9761,745.9158,747.6277,1000.0
2025-02-04 10:40:00,751.17,751.84,749.76,749.76,2883.0,747.6377,748.3045,746.2343,746.2343,2883.0
2025-02-04 10:45:00,749.52,749.87,748.44,748.65,2489.0,745.9954,746.3438,744.9205,745.1295,2489.0
2025-02-04 10:50:00,748.67,752.11,747.48,751.45,2780.0,745.1494,748.5733,743.965,747.9164,2780.0
2025-02-04 10:55:00,751.64,751.64,749.68,749.72,5763.0,748.1055,748.1055,746.1547,746.1945,5763.0
2025-02-04 11:00:00,750.43,751.21,750.25,751.21,700.0,746.9012,747.6775,746.722,747.6775,700.0
2025-02-04 11:05:00,751.33,751.33,750.31,750.32,1277.0,747.7969,747.7969,746.7817,746.7917,1277.0
2025-02-04 11:10:00,750.34,751.0,748.4,749.05,7549.0,746.8116,747.4685,744.8807,745.5277,7549.0
2025-02-04 11:15:00,748.6,751.08,748.6,750.4,2431.0,745.0798,747.5481,745.0798,746.8713,2431.0
2025-02-04 11:20:00,750.26,752.3,750.26,751.43,1300.0,746.732,748.7624,746.732,747.8965,1300.0
2025-02-04 11:25:00,752.11,753.28,751.34,752.65,4283.0,748.5733,749.7378,747.8069,749.1107,4283.0
2025-02-04 11:30:00,751.99,753.77,751.44,753.26,3001.0,748.4538,750.2255,747.9064,749.7179,3001.0
2025-02-04 11:35:00,753.9,755.89,753.75,754.85,3998.0,750.3549,752.3355,750.2056,751.3004,3998.0
2025-02-04 11:40:00,755.33,755.64,754.59,755.64,3128.0,751.7781,752.0867,751.0416,752.0867,3128.0
2025-02-04 11:45:00,755.18,756.0,754.12,754.76,4605.0,751.6288,752.445,750.5738,751.2108,4605.0
2025-02-04 11:50:00,754.29,754.84,753.53,754.66,2287.0,750.743,751.2904,749.9866,751.1113,2287.0
2025-02-04 11:55:00,753.99,754.0,753.32,753.71,4882.0,750.4444,750.4544,749.7776,750.1657,4882.0
2025-02-04 12:00:00,753.69,753.69,751.95,751.95,11869.0,750.1458,750.1458,748.414,748.414,11869.0
2025-02-04 12:05:00,751.63,751.86,751.02,751.43,1788.0,748.0955,748.3244,747.4884,747.8965,1788.0
2025-02-04 12:10:00,751.32,752.01,750.57,751.89,2500.0,747.787,748.4737,747.0405,748.3543,2500.0
2025-02-04 12:15:00,751.86,752.2,748.64,748.64,4200.0,748.3244,748.6628,745.1196,745.1196,4200.0
2025-02-04 12:20:00,748.04,750.36,748.03,748.36,5700.0,744.5224,746.8315,744.5125,744.8409,5700.0
2025-02-04 12:25:00,748.36,748.36,746.77,747.24,3548.0,744.8409,744.8409,743.2584,743.7262,3548.0
2025-02-04 12:30:00,747.52,748.86,746.9,748.62,3812.0,744.0049,745.3386,743.3878,745.0997,3812.0
2025-02-04 12:35:00,748.68,750.46,748.68,750.1,1800.0,745.1594,746.931,745.1594,746.5727,1800.0
2025-02-04 12:40:00,750.06,751.27,748.57,750.09,2948.0,746.5329,747.7372,745.0499,746.5628,2948.0
2025-02-04 12:45:00,749.76,750.31,749.18,750.31,1613.0,746.2343,746.7817,745.657,746.7817,1613.0
2025-02-04 12:50:00,750.24,750.24,748.79,749.81,2905.0,746.7121,746.7121,745.2689,746.2841,2905.0
2025-02-04 12:55:00,749.47,750.93,749.15,750.93,1700.0,745.9457,747.3988,745.6272,747.3988,1700.0
2025-02-04 13:00:00,751.19,751.19,748.45,748.45,2405.0,747.6576,747.6576,744.9305,744.9305,2405.0
2025-02-04 13:05:00,748.09,749.64,747.98,749.42,5806.0,744.5722,746.1149,744.4627,745.8959,5806.0
2025-02-04 13:10:00,749.93,751.36,748.97,751.36,3174.0,746.4035,747.8268,745.448,747.8268,3174.0
2025-02-04 13:15:00,751.26,751.95,750.72,751.5,2500.0,747.7273,748.414,747.1898,747.9661,2500.0
2025-02-04 13:20:00,752.05,752.45,751.87,752.45,1802.0,748.5135,748.9117,748.3344,748.9117,1802.0
2025-02-04 13:25:00,752.81,752.81,751.65,751.98,18030.0,749.27,749.27,748.1154,748.4439,18030.0
2025-02-04 13:30:00,752.58,752.62,751.93,752.62,2965.0,749.0411,749.0809,748.3941,749.0809,2965.0
2025-02-04 13:35:00,752.58,752.82,751.64,751.64,5100.0,749.0411,749.2799,748.1055,748.1055,5100.0
2025-02-04 13:40:00,751.76,752.27,751.76,752.27,900.0,748.2249,748.7325,748.2249,748.7325,900.0
2025-02-04 13:45:00,752.11,752.26,751.33,751.47,3359.0,748.5733,748.7226,747.7969,747.9363,3359.0
2025-02-04 13:50:00,751.6,752.12,751.6,752.12,1921.0,748.0657,748.5832,748.0657,748.5832,1921.0
2025-02-04 13:55:00,752.12,752.6,751.39,751.39,2968.0,748.5832,749.061,747.8567,747.8567,2968.0
2025-02-04 14:00:00,751.11,752.17,750.81,751.54,2200.0,747.578,748.633,747.2794,748.0059,2200.0
2025-02-04 14:05:00,751.5,752.13,750.85,752.06,1360.0,747.9661,748.5932,747.3192,748.5235,1360.0
2025-02-04 14:10:00,751.81,752.29,751.3,751.98,2451.0,748.2747,748.7524,747.7671,748.4439,2451.0
2025-02-04 14:15:00,752.59,753.52,752.47,753.52,2000.0,749.051,749.9766,748.9316,749.9766,2000.0
2025-02-04 14:20:00,753.67,753.92,752.59,752.6,1700.0,750.1259,750.3748,749.051,749.061,1700.0
2025-02-04 14:25:00,752.62,752.63,751.54,751.91,2731.0,749.0809,749.0908,748.0059,748.3742,2731.0
2025-02-04 14:30:00,751.94,752.17,750.97,750.99,2818.0,748.4041,748.633,747.4386,747.4585,2818.0
2025-02-04 14:35:00,751.33,752.28,750.93,750.93,1995.0,747.7969,748.7425,747.3988,747.3988,1995.0
2025-02-04 14:40:00,750.88,751.32,750.88,751.09,1242.0,747.3491,747.787,747.3491,747.5581,1242.0
2025-02-04 14:45:00,751.14,751.14,748.26,748.71,4656.0,747.6078,747.6078,744.7414,745.1893,4656.0
2025-02-04 14:50:00,749.18,750.79,749.07,750.79,1626.0,745.657,747.2595,745.5476,747.2595,1626.0
2025-02-04 14:55:00,751.14,751.14,748.3,748.64,5445.0,747.6078,747.6078,744.7812,745.1196,5445.0
2025-02-04 15:00:00,748.99,750.58,748.47,750.58,1610.0,745.4679,747.0505,744.9504,747.0505,1610.0
2025-02-04 15:05:00,750.51,752.17,749.91,751.4,3482.0,746.9808,748.633,746.3836,747.8666,3482.0
2025-02-04 15:10:00,750.8,751.12,750.17,750.36,4495.0,747.2694,747.5879,746.6424,746.8315,4495.0
2025-02-04 15:15:00,750.01,750.46,748.89,748.91,5589.0,746.4831,746.931,745.3684,745.3883,5589.0
2025-02-04 15:20:00,748.91,748.96,748.24,748.96,5044.0,745.3883,745.4381,744.7215,745.4381,5044.0
2025-02-04 15:25:00,748.7,748.92,747.66,748.02,10911.0,745.1793,745.3983,744.1442,744.5025,10911.0
2025-02-04 15:30:00,747.76,749.49,747.5,749.49,2859.0,744.2437,745.9656,743.9849,745.9656,2859.0
2025-02-04 15:35:00,748.73,749.54,748.57,748.86,1675.0,745.2092,746.0154,745.0499,745.3386,1675.0
2025-02-04 15:40:00,748.93,750.17,748.63,749.0,6141.0,745.4082,746.6424,745.1096,745.4779,6141.0
2025-02-04 15:45:00,748.95,749.12,748.07,748.07,5613.0,745.4281,745.5973,744.5523,744.5523,5613.0
2025-02-04 15:50:00,748.01,751.58,746.82,749.57,12029.0,744.4925,748.0458,743.3081,746.0452,12029.0
2025-02-04 15:55:00,749.73,750.5,748.78,749.38,44238.0,746.2045,746.9708,745.2589,745.8561,44238.0
2025-02-05 09:30:00,742.63,745.0,741.15,742.1,22249.0,739.1378,741.4967,737.6648,738.6103,22249.0
2025-02-05 09:35:00,742.25,745.01,742.25,743.6,4439.0,738.7596,741.5067,738.7596,740.1033,4439.0
2025-02-05 09:40:00,742.88,744.1,740.94,744.09,3542.0,739.3867,740.6009,737.4558,740.591,3542.0
2025-02-05 09:45:00,744.35,746.19,744.27,745.16,2095.0,740.8498,742.6811,740.7701,741.6559,2095.0
2025-02-05 09:50:00,744.7,745.24,741.48,741.82,6984.0,741.1981,741.7356,737.9933,738.3317,6984.0
2025-02-05 09:55:00,743.34,744.99,742.34,744.26,4796.0,739.8445,741.4867,738.8492,740.7602,4796.0
2025-02-05 10:00:00,746.87,747.99,743.81,745.0,7202.0,743.3579,744.4726,740.3123,741.4967,7202.0
2025-02-05 10:05:00,746.0,746.03,743.42,743.43,1774.0,742.492,742.5219,739.9241,739.9341,1774.0
2025-02-05 10:10:00,743.33,744.92,742.74,744.92,1900.0,739.8346,741.4171,739.2473,741.4171,1900.0
2025-02-05 10:15:00,745.18,745.74,741.79,742.63,4018.0,741.6759,742.2332,738.3018,739.1378,4018.0
2025-02-05 10:20:00,742.6,745.51,742.41,745.51,11009.0,739.108,742.0043,738.9189,742.0043,11009.0
2025-02-05 10:25:00,745.54,747.71,745.54,747.71,2548.0,742.0342,744.194,742.0342,744.194,2548.0
2025-02-05 10:30:00,748.5,748.65,747.94,748.6,1189.0,744.9802,745.1295,744.4229,745.0798,1189.0
2025-02-05 10:35:00,749.0,749.25,748.14,748.51,2600.0,745.4779,745.7267,744.6219,744.9902,2600.0
2025-02-05 10:40:00,748.02,751.17,748.02,751.17,3557.0,744.5025,747.6377,744.5025,747.6377,3557.0
2025-02-05 10:45:00,750.47,750.74,749.87,750.73,1301.0,746.941,747.2097,746.3438,747.1998,1301.0
2025-02-05 10:50:00,749.87,750.01,749.43,750.01,600.0,746.3438,746.4831,745.9059,746.4831,600.0
2025-02-05 10:55:00,749.42,749.94,748.85,749.57,1800.0,745.8959,746.4135,745.3286,746.0452,1800.0
2025-02-05 11:00:00,748.92,749.55,748.83,749.33,1010.0,745.3983,746.0253,745.3087,745.8063,1010.0
2025-02-05 11:05:00,748.58,751.09,748.33,750.93,1700.0,745.0599,747.5581,744.811,747.3988,1700.0
2025-02-05 11:10:00,750.93,750.93,748.89,749.78,900.0,747.3988,747.3988,745.3684,746.2542,900.0
2025-02-05 11:15:00,749.9,749.91,749.11,749.7,654.0,746.3737,746.3836,745.5874,746.1746,654.0
2025-02-05 11:20:00,749.61,750.54,749.12,750.41,1092.0,746.085,747.0107,745.5973,746.8813,1092.0
2025-02-05 11:25:00,751.2,752.71,750.48,751.85,3028.0,747.6675,749.1704,746.9509,748.3145,3028.0
2025-02-05 11:30:00,751.9,753.57,751.9,753.57,2086.0,748.3643,750.0264,748.3643,750.0264,2086.0
2025-02-05 11:35:00,753.73,754.65,753.73,754.13,1084.0,750.1856,751.1013,750.1856,750.5838,1084.0
2025-02-05 11:40:00,753.76,755.0,753.3,755.0,3320.0,750.2155,751.4497,749.7577,751.4497,3320.0
2025-02-05 11:45:00,754.48,756.72,754.47,756.72,4510.0,750.9321,753.1616,750.9222,753.1616,4510.0
2025-02-05 11:50:00,757.0,758.38,757.0,757.35,3343.0,753.4403,754.8138,753.4403,753.7886,3343.0
2025-02-05 11:55:00,756.68,757.29,756.62,757.29,869.0,753.1218,753.7289,753.0621,753.7289,869.0
2025-02-05 12:00:00,758.5,759.16,758.5,759.16,410.0,754.9332,755.5901,754.9332,755.5901,410.0
2025-02-05 12:05:00,758.65,760.0,758.65,759.08,1329.0,755.0825,756.4262,755.0825,755.5105,1329.0
2025-02-05 12:10:00,759.08,759.47,758.68,758.77,2802.0,755.5105,755.8987,755.1124,755.2019,2802.0
2025-02-05 12:15:00,758.46,758.72,757.22,757.66,1600.0,754.8934,755.1522,753.6592,754.0972,1600.0
2025-02-05 12:20:00,757.6,757.92,756.92,757.28,2500.0,754.0375,754.3559,753.3606,753.719,2500.0
2025-02-05 12:25:00,756.97,757.86,756.97,757.86,496.0,753.4104,754.2962,753.4104,754.2962,496.0
2025-02-05 12:30:00,757.94,758.51,757.28,757.28,930.0,754.3759,754.9432,753.719,753.719,930.0
2025-02-05 12:35:00,757.28,757.31,756.22,756.66,1805.0,753.719,753.7488,752.6639,753.1019,1805.0
2025-02-05 12:40:00,756.61,756.81,755.93,756.81,500.0,753.0521,753.2512,752.3753,753.2512,500.0
2025-02-05 12:45:00,756.27,757.93,756.27,757.56,959.0,752.7137,754.3659,752.7137,753.9976,959.0
2025-02-05 12:50:00,756.65,756.83,756.44,756.83,600.0,753.0919,753.2711,752.8829,753.2711,600.0
2025-02-05 12:55:00,757.54,757.54,757.15,757.15,200.0,753.9777,753.9777,753.5896,753.5896,200.0
2025-02-05 13:00:00,757.49,757.79,756.88,757.15,4304.0,753.928,754.2266,753.3208,753.5896,4304.0
2025-02-05 13:05:00,756.85,757.58,756.63,756.88,3688.0,753.291,754.0175,753.072,753.3208,3688.0
2025-02-05 13:10:00,757.05,757.05,756.22,756.63,900.0,753.49,753.49,752.6639,753.072,900.0
2025-02-05 13:15:00,756.93,757.01,756.59,756.86,800.0,753.3706,753.4502,753.0322,753.3009,800.0
2025-02-05 13:20:00,756.86,756.94,755.61,755.61,2602.0,753.3009,753.3806,752.0568,752.0568,2602.0
2025-02-05 13:25:00,755.29,755.99,754.68,755.99,1512.0,751.7383,752.435,751.1312,752.435,1512.0
2025-02-05 13:30:00,756.28,756.64,755.08,756.64,1900.0,752.7237,753.082,751.5293,753.082,1900.0
2025-02-05 13:35:00,756.97,757.26,756.45,757.25,2100.0,753.4104,753.6991,752.8929,753.6891,2100.0
2025-02-05 13:40:00,756.9,758.17,756.9,757.38,1050.0,753.3407,754.6048,753.3407,753.8185,1050.0
2025-02-05 13:45:00,757.38,757.77,757.0,757.77,2604.0,753.8185,754.2067,753.4403,754.2067,2604.0
2025-02-05 13:50:00,756.76,758.09,756.6,756.6,1677.0,753.2014,754.5251,753.0422,753.0422,1677.0
2025-02-05 13:55:00,757.28,758.08,756.9,758.03,1806.0,753.719,754.5152,753.3407,754.4654,1806.0
2025-02-05 14:00:00,758.0,758.89,757.81,758.52,1409.0,754.4356,755.3214,754.2465,754.9531,1409.0
2025-02-05 14:05:00,758.25,759.32,758.25,759.32,900.0,754.6844,755.7494,754.6844,755.7494,900.0
2025-02-05 14:10:00,759.32,759.7,759.07,759.33,1200.0,755.7494,756.1276,755.5005,755.7593,1200.0
2025-02-05 14:15:00,759.42,759.7,758.98,758.98,1390.0,755.8489,756.1276,755.411,755.411,1390.0
2025-02-05 14:20:00,758.96,759.61,758.64,759.61,1898.0,755.3911,756.038,755.0726,756.038,1898.0
2025-02-05 14:25:00,759.31,759.84,758.96,759.84,1000.0,755.7394,756.2669,755.3911,756.2669,1000.0
2025-02-05 14:30:00,758.76,759.22,758.54,759.1,1700.0,755.192,755.6498,754.973,755.5304,1700.0
2025-02-05 14:35:00,759.11,759.5,758.73,759.5,1018.0,755.5404,755.9285,755.1621,755.9285,1018.0
2025-02-05 14:40:00,759.73,759.73,758.66,759.0,3518.0,756.1574,756.1574,755.0925,755.4309,3518.0
2025-02-05 14:45:00,758.53,758.92,758.21,758.8,1113.0,754.9631,755.3512,754.6446,755.2318,1113.0
2025-02-05 14:50:00,758.76,759.86,758.76,759.53,1725.0,755.192,756.2868,755.192,755.9584,1725.0
2025-02-05 14:55:00,759.63,760.47,759.06,760.41,9858.0,756.0579,756.894,755.4906,756.8342,9858.0
2025-02-05 15:00:00,760.5,760.92,759.76,759.82,3500.0,756.9238,757.3418,756.1873,756.247,3500.0
2025-02-05 15:05:00,759.77,760.98,759.75,760.98,1232.0,756.1972,757.4016,756.1773,757.4016,1232.0
2025-02-05 15:10:00,760.97,761.39,760.75,761.33,2061.0,757.3916,757.8096,757.1726,757.7499,2061.0
2025-02-05 15:15:00,761.46,761.78,761.01,761.01,1574.0,757.8793,758.1978,757.4314,757.4314,1574.0
2025-02-05 15:20:00,761.44,761.6,760.95,761.31,3833.0,757.8594,758.0186,757.3717,757.73,3833.0
2025-02-05 15:25:00,761.42,761.92,761.42,761.6,1999.0,757.8395,758.3371,757.8395,758.0186,1999.0
2025-02-05 15:30:00,761.4,761.65,760.82,761.11,2100.0,757.8196,758.0684,757.2423,757.5309,2100.0
2025-02-05 15:35:00,760.84,761.44,760.15,760.15,3094.0,757.2622,757.8594,756.5755,756.5755,3094.0
2025-02-05 15:40:00,760.13,760.33,758.97,759.0,2520.0,756.5556,756.7546,755.401,755.4309,2520.0
2025-02-05 15:45:00,758.6,758.71,757.37,757.37,3534.0,755.0327,755.1422,753.8085,753.8085,3534.0
2025-02-05 15:50:00,757.38,759.08,756.73,758.45,6868.0,753.8185,755.5105,753.1715,754.8835,6868.0
2025-02-05 15:55:00,759.47,760.34,758.7,759.29,21613.0,755.8987,756.7646,755.1323,755.7195,21613.0
2025-02-06 09:30:00,757.68,761.47,753.21,761.47,16107.0,754.1171,757.8893,749.6681,757.8893,16107.0
2025-02-06 09:35:00,761.5,763.3,761.5,763.02,8662.0,757.9191,759.7106,757.9191,759.432,8662.0
2025-02-06 09:40:00,764.24,764.24,756.5,758.79,2544.0,760.6462,760.6462,752.9426,755.2219,2544.0
2025-02-06 09:45:00,759.38,761.53,756.6,758.19,10016.0,755.8091,757.949,753.0422,754.6247,10016.0
2025-02-06 09:50:00,758.2,759.99,758.0,758.0,2349.0,754.6346,756.4162,754.4356,754.4356,2349.0
2025-02-06 09:55:00,757.08,759.74,756.2,759.74,1134.0,753.5199,756.1674,752.644,756.1674,1134.0
2025-02-06 10:00:00,758.41,758.93,756.98,758.26,1500.0,754.8436,755.3612,753.4204,754.6943,1500.0
2025-02-06 10:05:00,758.54,760.27,758.46,759.08,2060.0,754.973,756.6949,754.8934,755.5105,2060.0
2025-02-06 10:10:00,759.96,762.08,759.96,762.07,1335.0,756.3864,758.4964,756.3864,758.4864,1335.0
2025-02-06 10:15:00,761.59,762.11,760.75,762.11,2932.0,758.0087,758.5262,757.1726,758.5262,2932.0
2025-02-06 10:20:00,761.6,761.84,760.16,760.92,3584.0,758.0186,758.2575,756.5854,757.3418,3584.0
2025-02-06 10:25:00,758.96,758.96,756.89,757.04,1329.0,755.3911,755.3911,753.3308,753.4801,1329.0
2025-02-06 10:30:00,757.0,757.53,756.51,757.13,1150.0,753.4403,753.9678,752.9526,753.5697,1150.0
2025-02-06 10:35:00,757.64,758.7,756.91,756.92,1705.0,754.0773,755.1323,753.3507,753.3606,1705.0
2025-02-06 10:40:00,757.29,758.47,756.4,756.41,1746.0,753.7289,754.9034,752.8431,752.853,1746.0
2025-02-06 10:45:00,756.34,756.75,755.33,756.55,6225.0,752.7834,753.1914,751.7781,752.9924,6225.0
2025-02-06 10:50:00,757.18,761.29,756.8,761.29,2212.0,753.6194,757.7101,753.2412,757.7101,2212.0
2025-02-06 10:55:00,760.3,761.34,759.24,761.34,3298.0,756.7248,757.7599,755.6697,757.7599,3298.0
2025-02-06 11:00:00,761.27,762.5,759.51,760.36,1831.0,757.6902,758.9144,755.9385,756.7845,1831.0
2025-02-06 11:05:00,759.62,761.07,759.52,760.81,2150.0,756.048,757.4911,755.9484,757.2324,2150.0
2025-02-06 11:10:00,760.81,762.08,760.81,761.49,2500.0,757.2324,758.4964,757.2324,757.9092,2500.0
2025-02-06 11:15:00,761.39,761.39,760.75,761.1,700.0,757.8096,757.8096,757.1726,757.521,700.0
2025-02-06 11:20:00,761.34,761.37,760.6,760.63,1400.0,757.7599,757.7897,757.0233,757.0532,1400.0
2025-02-06 11:25:00,759.73,760.16,759.28,760.04,908.0,756.1574,756.5854,755.7096,756.466,908.0
2025-02-06 11:30:00,760.9,760.9,759.81,759.92,423.0,757.3219,757.3219,756.2371,756.3465,423.0
2025-02-06 11:35:00,759.27,759.77,757.14,757.53,1900.0,755.6996,756.1972,753.5796,753.9678,1900.0
2025-02-06 11:40:00,758.25,758.25,757.62,757.62,400.0,754.6844,754.6844,754.0574,754.0574,400.0
2025-02-06 11:45:00,757.0,758.53,757.0,758.5,926.0,753.4403,754.9631,753.4403,754.9332,926.0
2025-02-06 11:50:00,758.0,758.33,757.88,758.33,1154.0,754.4356,754.764,754.3161,754.764,1154.0
2025-02-06 11:55:00,758.34,758.34,757.71,757.92,600.0,754.774,754.774,754.1469,754.3559,600.0
2025-02-06 12:00:00,757.75,758.24,757.0,758.23,1200.0,754.1867,754.6744,753.4403,754.6645,1200.0
2025-02-06 12:05:00,757.86,758.27,757.59,757.59,1100.0,754.2962,754.7043,754.0275,754.0275,1100.0
2025-02-06 12:10:00,758.32,758.32,756.77,756.93,1069.0,754.7541,754.7541,753.2114,753.3706,1069.0
2025-02-06 12:15:00,757.02,757.69,756.84,757.07,3765.0,753.4602,754.127,753.281,753.5099,3765.0
2025-02-06 12:20:00,757.07,757.52,756.81,757.46,3650.0,753.5099,753.9578,753.2512,753.8981,3650.0
2025-02-06 12:25:00,757.46,757.46,756.53,756.85,1100.0,753.8981,753.8981,752.9725,753.291,1100.0
2025-02-06 12:30:00,756.39,756.78,756.39,756.51,610.0,752.8331,753.2213,752.8331,752.9526,610.0
2025-02-06 12:35:00,755.87,756.7,755.86,756.61,1281.0,752.3156,753.1417,752.3056,753.0521,1281.0
2025-02-06 12:40:00,756.38,757.28,756.38,757.14,600.0,752.8232,753.719,752.8232,753.5796,600.0
2025-02-06 12:45:00,757.37,758.48,757.33,758.48,900.0,753.8085,754.9133,753.7687,754.9133,900.0
2025-02-06 12:50:00,758.16,759.08,758.15,758.57,1100.0,754.5948,755.5105,754.5849,755.0029,1100.0
2025-02-06 12:55:00,758.56,759.28,758.37,758.37,1039.0,754.9929,755.7096,754.8038,754.8038,1039.0
2025-02-06 13:00:00,758.68,758.68,758.67,758.68,100.0,755.1124,755.1124,755.1024,755.1124,100.0
2025-02-06 13:05:00,759.39,759.39,759.09,759.1,200.0,755.819,755.819,755.5204,755.5304,200.0
2025-02-06 13:10:00,758.83,759.83,758.82,759.33,1130.0,755.2617,756.257,755.2517,755.7593,1130.0
2025-02-06 13:15:00,759.76,760.85,759.16,760.85,1100.0,756.1873,757.2722,755.5901,757.2722,1100.0
2025-02-06 13:20:00,760.65,760.79,760.23,760.76,1600.0,757.0731,757.2125,756.6551,757.1826,1600.0
2025-02-06 13:25:00,760.13,760.13,759.4,759.72,900.0,756.5556,756.5556,755.829,756.1475,900.0
2025-02-06 13:30:00,760.21,761.5,760.2,761.5,1169.0,756.6352,757.9191,756.6252,757.9191,1169.0
2025-02-06 13:35:00,761.31,761.31,759.74,761.03,1926.0,757.73,757.73,756.1674,757.4513,1926.0
2025-02-06 13:40:00,759.74,759.74,759.34,759.63,600.0,756.1674,756.1674,755.7693,756.0579,600.0
2025-02-06 13:45:00,759.25,759.32,759.06,759.07,500.0,755.6797,755.7494,755.4906,755.5005,500.0
2025-02-06 13:50:00,759.54,759.69,758.79,758.8,1647.0,755.9683,756.1176,755.2219,755.2318,1647.0
2025-02-06 13:55:00,758.58,758.58,758.58,758.58,109.0,755.0128,755.0128,755.0128,755.0128,109.0
2025-02-06 14:00:00,758.54,759.35,758.0,759.09,2957.0,754.973,755.7792,754.4356,755.5204,2957.0
2025-02-06 14:05:00,759.0,759.27,758.65,758.65,900.0,755.4309,755.6996,755.0825,755.0825,900.0
2025-02-06 14:10:00,759.08,759.08,758.34,758.34,336.0,755.5105,755.5105,754.774,754.774,336.0
2025-02-06 14:15:00,758.35,758.99,758.34,758.77,1249.0,754.7839,755.4209,754.774,755.2019,1249.0
2025-02-06 14:20:00,758.51,759.33,758.51,758.76,633.0,754.9432,755.7593,754.9432,755.192,633.0
2025-02-06 14:25:00,758.71,758.71,756.84,757.39,700.0,755.1422,755.1422,753.281,753.8284,700.0
2025-02-06 14:30:00,757.16,757.16,755.03,755.77,1820.0,753.5995,753.5995,751.4795,752.2161,1820.0
2025-02-06 14:35:00,756.22,757.08,756.22,757.08,1308.0,752.6639,753.5199,752.6639,753.5199,1308.0
2025-02-06 14:40:00,756.43,756.43,755.19,755.2,1602.0,752.873,752.873,751.6388,751.6487,1602.0
2025-02-06 14:45:00,755.87,756.74,755.86,756.09,850.0,752.3156,753.1815,752.3056,752.5346,850.0
2025-02-06 14:50:00,757.1,757.73,756.56,757.73,1800.0,753.5398,754.1668,753.0023,754.1668,1800.0
2025-02-06 14:55:00,757.42,757.42,756.34,756.34,800.0,753.8583,753.8583,752.7834,752.7834,800.0
2025-02-06 15:00:00,757.04,757.04,755.8,756.03,1106.0,753.4801,753.4801,752.2459,752.4748,1106.0
2025-02-06 15:05:00,756.76,757.25,755.89,756.19,1215.0,753.2014,753.6891,752.3355,752.6341,1215.0
2025-02-06 15:10:00,757.09,757.29,756.56,757.02,608.0,753.5298,753.7289,753.0023,753.4602,608.0
2025-02-06 15:15:00,756.36,757.29,756.35,757.29,1702.0,752.8033,753.7289,752.7933,753.7289,1702.0
2025-02-06 15:20:00,757.01,757.98,757.01,757.63,2870.0,753.4502,754.4157,753.4502,754.0673,2870.0
2025-02-06 15:25:00,757.93,757.93,757.59,757.85,414.0,754.3659,754.3659,754.0275,754.2863,414.0
2025-02-06 15:30:00,758.1,759.49,757.81,759.1,2164.0,754.5351,755.9186,754.2465,755.5304,2164.0
2025-02-06 15:35:00,759.47,759.47,758.76,759.39,2698.0,755.8987,755.8987,755.192,755.819,2698.0
2025-02-06 15:40:00,759.82,760.44,759.59,760.2,1871.0,756.247,756.8641,756.0181,756.6252,1871.0
2025-02-06 15:45:00,760.57,761.78,760.37,761.37,3938.0,756.9935,758.1978,756.7944,757.7897,3938.0
2025-02-06 15:50:00,761.67,762.28,761.15,761.98,5058.0,758.0883,758.6954,757.5708,758.3969,5058.0
2025-02-06 15:55:00,762.39,762.65,761.35,762.04,18292.0,758.8049,759.0637,757.7698,758.4566,18292.0
2025-02-07 09:30:00,761.8,767.27,761.8,767.27,10978.0,758.2177,763.662,758.2177,763.662,10978.0
2025-02-07 09:35:00,765.0,765.37,760.74,761.0,3360.0,761.4027,761.7709,757.1627,757.4215,3360.0
2025-02-07 09:40:00,761.82,762.75,760.3,761.17,6374.0,758.2376,759.1632,756.7248,757.5907,6374.0
2025-02-07 09:45:00,760.35,760.92,758.01,758.01,2802.0,756.7745,757.3418,754.4455,754.4455,2802.0
2025-02-07 09:50:00,757.95,758.53,754.99,758.53,1860.0,754.3858,754.9631,751.4397,754.9631,1860.0
2025-02-07 09:55:00,758.53,758.53,758.53,758.53,0.0,754.9631,754.9631,754.9631,754.9631,0.0
2025-02-07 10:00:00,754.51,756.12,750.0,751.53,4556.0,750.962,752.5644,746.4732,747.996,4556.0
2025-02-07 10:05:00,749.74,752.57,747.78,752.0,7961.0,746.2144,749.0311,744.2636,748.4638,7961.0
2025-02-07 10:10:00,750.66,750.8,749.49,750.8,1200.0,747.1301,747.2694,745.9656,747.2694,1200.0
2025-02-07 10:15:00,751.38,754.96,750.58,754.96,1772.0,747.8467,751.4099,747.0505,751.4099,1772.0
2025-02-07 10:20:00,753.81,755.23,753.81,755.23,1159.0,750.2653,751.6786,750.2653,751.6786,1159.0
2025-02-07 10:25:00,754.0,755.05,753.0,753.83,780.0,750.4544,751.4994,749.4591,750.2852,780.0
2025-02-07 10:30:00,752.75,753.93,752.75,753.93,1103.0,749.2103,750.3847,749.2103,750.3847,1103.0
2025-02-07 10:35:00,753.32,754.78,753.32,754.1,700.0,749.7776,751.2307,749.7776,750.5539,700.0
2025-02-07 10:40:00,752.68,752.75,750.83,751.23,8223.0,749.1406,749.2103,747.2993,747.6974,8223.0
2025-02-07 10:45:00,751.3,752.31,751.3,751.97,400.0,747.7671,748.7723,747.7671,748.4339,400.0
2025-02-07 10:50:00,752.24,754.16,746.36,747.4,5245.0,748.7027,750.6136,742.8503,743.8854,5245.0
2025-02-07 10:55:00,747.1,750.42,747.1,750.0,2050.0,743.5868,746.8912,743.5868,746.4732,2050.0
2025-02-07 11:00:00,749.96,749.96,746.89,747.67,800.0,746.4334,746.4334,743.3778,744.1541,800.0
2025-02-07 11:05:00,746.35,749.59,746.35,749.59,1930.0,742.8404,746.0651,742.8404,746.0651,1930.0
2025-02-07 11:10:00,749.09,749.52,746.97,746.97,1084.0,745.5675,745.9954,743.4574,743.4574,1084.0
2025-02-07 11:15:00,747.42,751.79,746.88,751.79,5285.0,743.9053,748.2548,743.3679,748.2548,5285.0
2025-02-07 11:20:00,751.13,752.02,748.84,749.03,3900.0,747.5979,748.4837,745.3186,745.5078,3900.0
2025-02-07 11:25:00,749.05,749.05,748.42,748.42,500.0,745.5277,745.5277,744.9006,744.9006,500.0
2025-02-07 11:30:00,747.64,748.93,747.21,748.93,2000.0,744.1243,745.4082,743.6963,745.4082,2000.0
2025-02-07 11:35:00,747.99,748.41,747.52,747.52,1000.0,744.4726,744.8907,744.0049,744.0049,1000.0
2025-02-07 11:40:00,748.0,749.28,747.86,747.86,1288.0,744.4826,745.7566,744.3433,744.3433,1288.0
2025-02-07 11:45:00,747.3,748.2,746.2,748.19,2500.0,743.7859,744.6817,742.6911,744.6717,2500.0
2025-02-07 11:50:00,748.04,748.21,746.73,746.73,800.0,744.5224,744.6916,743.2186,743.2186,800.0
2025-02-07 11:55:00,746.75,747.42,745.83,745.91,3400.0,743.2385,743.9053,742.3228,742.4024,3400.0
2025-02-07 12:00:00,745.61,745.61,744.58,744.9,2100.0,742.1038,742.1038,741.0787,741.3972,2100.0
2025-02-07 12:05:00,744.22,746.88,744.22,746.45,11622.0,740.7204,743.3679,740.7204,742.9399,11622.0
2025-02-07 12:10:00,746.36,747.06,745.66,747.06,1700.0,742.8503,743.547,742.1536,743.547,1700.0
2025-02-07 12:15:00,746.71,747.65,745.57,745.58,1900.0,743.1987,744.1342,742.064,742.074,1900.0
2025-02-07 12:20:00,746.55,747.42,745.89,745.9,1317.0,743.0394,743.9053,742.3825,742.3925,1317.0
2025-02-07 12:25:00,746.57,747.46,746.57,747.2,720.0,743.0593,743.9451,743.0593,743.6864,720.0
2025-02-07 12:30:00,746.82,747.2,746.82,747.2,200.0,743.3081,743.6864,743.3081,743.6864,200.0
2025-02-07 12:35:00,747.85,748.24,747.85,748.24,700.0,744.3333,744.7215,744.3333,744.7215,700.0
2025-02-07 12:40:00,748.51,748.52,748.51,748.51,178.0,744.9902,745.0001,744.9902,744.9902,178.0
2025-02-07 12:45:00,748.51,748.52,748.02,748.02,600.0,744.9902,745.0001,744.5025,744.5025,600.0
2025-02-07 12:50:00,748.54,748.54,747.64,748.33,1005.0,745.0201,745.0201,744.1243,744.811,1005.0
2025-02-07 12:55:00,748.69,748.69,748.52,748.52,200.0,745.1693,745.1693,745.0001,745.0001,200.0
2025-02-07 13:00:00,748.53,749.85,748.53,749.8,1501.0,745.0101,746.3239,745.0101,746.2741,1501.0
2025-02-07 13:05:00,749.8,749.8,749.8,749.8,0.0,746.2741,746.2741,746.2741,746.2741,0.0
2025-02-07 13:10:00,749.76,750.06,749.15,750.0,1205.0,746.2343,746.5329,745.6272,746.4732,1205.0
2025-02-07 13:15:00,750.57,750.57,750.0,750.25,900.0,747.0405,747.0405,746.4732,746.722,900.0
2025-02-07 13:20:00,749.96,749.96,749.63,749.76,400.0,746.4334,746.4334,746.1049,746.2343,400.0
2025-02-07 13:25:00,748.96,749.97,748.96,749.08,841.0,745.4381,746.4433,745.4381,745.5575,841.0
2025-02-07 13:30:00,749.0,749.83,749.0,749.83,1500.0,745.4779,746.304,745.4779,746.304,1500.0
2025-02-07 13:35:00,749.54,749.59,749.34,749.34,300.0,746.0154,746.0651,745.8163,745.8163,300.0
2025-02-07 13:40:00,748.98,748.98,747.46,747.46,1433.0,745.458,745.458,743.9451,743.9451,1433.0
2025-02-07 13:45:00,747.46,747.46,746.52,746.68,2296.0,743.9451,743.9451,743.0096,743.1688,2296.0
2025-02-07 13:50:00,746.11,747.58,746.11,747.58,700.0,742.6015,744.0646,742.6015,744.0646,700.0
2025-02-07 13:55:00,747.17,747.17,747.16,747.17,100.0,743.6565,743.6565,743.6465,743.6565,100.0
2025-02-07 14:00:00,747.39,747.96,747.17,747.96,970.0,743.8755,744.4428,743.6565,744.4428,970.0
2025-02-07 14:05:00,748.49,748.85,747.74,748.85,800.0,744.9703,745.3286,744.2238,745.3286,800.0
2025-02-07 14:10:00,748.71,748.71,748.01,748.01,200.0,745.1893,745.1893,744.4925,744.4925,200.0
2025-02-07 14:15:00,748.54,748.54,746.33,746.63,5441.0,745.0201,745.0201,742.8204,743.119,5441.0
2025-02-07 14:20:00,746.85,746.85,746.0,746.28,2166.0,743.338,743.338,742.492,742.7707,2166.0
2025-02-07 14:25:00,745.96,746.22,745.05,746.22,1715.0,742.4522,742.711,741.5465,742.711,1715.0
2025-02-07 14:30:00,745.83,747.13,745.03,746.08,2150.0,742.3228,743.6167,741.5266,742.5716,2150.0
2025-02-07 14:35:00,746.29,747.63,745.92,747.63,1900.0,742.7806,744.1143,742.4124,744.1143,1900.0
2025-02-07 14:40:00,747.61,749.02,747.6,748.58,1000.0,744.0944,745.4978,744.0845,745.0599,1000.0
2025-02-07 14:45:00,748.59,748.59,747.8,748.36,600.0,745.0698,745.0698,744.2835,744.8409,600.0
2025-02-07 14:50:00,749.42,749.42,748.64,748.64,433.0,745.8959,745.8959,745.1196,745.1196,433.0
2025-02-07 14:55:00,749.2,749.23,747.81,748.0,3248.0,745.677,745.7068,744.2935,744.4826,3248.0
2025-02-07 15:00:00,747.49,747.49,746.38,746.53,2594.0,743.975,743.975,742.8702,743.0195,2594.0
2025-02-07 15:05:00,746.56,747.99,746.55,747.3,2400.0,743.0494,744.4726,743.0394,743.7859,2400.0
2025-02-07 15:10:00,746.71,746.71,744.51,745.22,2939.0,743.1987,743.1987,741.009,741.7157,2939.0
2025-02-07 15:15:00,745.55,746.78,745.06,746.78,1500.0,742.0441,743.2683,741.5564,743.2683,1500.0
2025-02-07 15:20:00,747.39,747.78,747.02,747.45,2726.0,743.8755,744.2636,743.5072,743.9352,2726.0
2025-02-07 15:25:00,747.19,747.19,746.48,746.48,2509.0,743.6764,743.6764,742.9697,742.9697,2509.0
2025-02-07 15:30:00,746.76,747.23,746.48,747.08,2891.0,743.2484,743.7162,742.9697,743.5669,2891.0
2025-02-07 15:35:00,747.22,747.58,745.97,745.97,2564.0,743.7063,744.0646,742.4621,742.4621,2564.0
2025-02-07 15:40:00,745.98,747.23,745.98,746.95,2200.0,742.4721,743.7162,742.4721,743.4375,2200.0
2025-02-07 15:45:00,747.57,747.89,746.71,747.55,9485.0,744.0546,744.3731,743.1987,744.0347,9485.0
2025-02-07 15:50:00,748.34,749.2,748.3,748.79,6076.0,744.821,745.677,744.7812,745.2689,6076.0
2025-02-07 15:55:00,748.33,749.79,747.37,747.71,23535.0,744.811,746.2642,743.8556,744.194,23535.0
2025-02-10 09:30:00,759.68,760.06,757.88,759.32,10496.0,756.1077,756.4859,754.3161,755.7494,10496.0
2025-02-10 09:35:00,759.32,760.0,757.38,759.38,6178.0,755.7494,756.4262,753.8185,755.8091,6178.0
2025-02-10 09:40:00,759.21,760.67,758.22,760.67,2361.0,755.6399,757.093,754.6545,757.093,2361.0
2025-02-10 09:45:00,760.2,761.25,758.86,759.09,2576.0,756.6252,757.6703,755.2915,755.5204,2576.0
2025-02-10 09:50:00,759.1,759.48,758.41,759.0,803.0,755.5304,755.9086,754.8436,755.4309,803.0
2025-02-10 09:55:00,759.08,759.08,756.8,757.38,2833.0,755.5105,755.5105,753.2412,753.8185,2833.0
2025-02-10 10:00:00,757.46,757.8,755.02,755.37,2277.0,753.8981,754.2365,751.4696,751.8179,2277.0
2025-02-10 10:05:00,755.57,756.73,755.56,756.1,1069.0,752.017,753.1715,752.007,752.5445,1069.0
2025-02-10 10:10:00,755.38,755.48,753.49,753.5,1272.0,751.8279,751.9274,749.9468,749.9567,1272.0
2025-02-10 10:15:00,753.11,753.56,752.35,752.77,1356.0,749.5686,750.0164,748.8121,749.2302,1356.0
2025-02-10 10:20:00,751.74,752.0,748.77,748.77,3784.0,748.205,748.4638,745.249,745.249,3784.0
2025-02-10 10:25:00,748.38,748.38,745.24,745.66,4624.0,744.8608,744.8608,741.7356,742.1536,4624.0
2025-02-10 10:30:00,745.83,747.94,745.82,746.91,4747.0,742.3228,744.4229,742.3128,743.3977,4747.0
2025-02-10 10:35:00,746.51,748.07,745.3,745.55,2800.0,742.9996,744.5523,741.7953,742.0441,2800.0
2025-02-10 10:40:00,745.64,746.28,743.68,745.96,6774.0,742.1337,742.7707,740.1829,742.4522,6774.0
2025-02-10 10:45:00,745.11,747.53,744.59,745.75,2431.0,741.6062,744.0148,741.0886,742.2432,2431.0
2025-02-10 10:50:00,746.32,746.68,745.25,745.44,2733.0,742.8105,743.1688,741.7455,741.9346,2733.0
2025-02-10 10:55:00,746.38,746.53,744.81,746.12,2296.0,742.8702,743.0195,741.3076,742.6114,2296.0
2025-02-10 11:00:00,746.11,747.92,744.86,747.34,4199.0,742.6015,744.403,741.3574,743.8257,4199.0
2025-02-10 11:05:00,747.0,747.29,744.83,746.8,7872.0,743.4873,743.7759,741.3275,743.2882,7872.0
2025-02-10 11:10:00,746.82,747.7,746.24,746.25,4625.0,743.3081,744.184,742.7309,742.7408,4625.0
2025-02-10 11:15:00,746.27,746.5,744.7,745.24,2702.0,742.7607,742.9896,741.1981,741.7356,2702.0
2025-02-10 11:20:00,745.48,746.11,744.72,745.57,2481.0,741.9744,742.6015,741.218,742.064,2481.0
2025-02-10 11:25:00,745.47,747.11,745.17,746.75,2310.0,741.9645,743.5968,741.6659,743.2385,2310.0
2025-02-10 11:30:00,747.0,747.0,746.63,747.0,2000.0,743.4873,743.4873,743.119,743.4873,2000.0
2025-02-10 11:35:00,747.0,747.91,746.99,747.91,600.0,743.4873,744.393,743.4773,744.393,600.0
2025-02-10 11:40:00,747.91,748.87,747.91,748.22,849.0,744.393,745.3485,744.393,744.7016,849.0
2025-02-10 11:45:00,748.76,748.88,745.21,745.21,1327.0,745.239,745.3585,741.7057,741.7057,1327.0
2025-02-10 11:50:00,745.23,746.41,745.22,746.41,1256.0,741.7256,742.9001,741.7157,742.9001,1256.0
2025-02-10 11:55:00,746.41,746.41,746.41,746.41,0.0,742.9001,742.9001,742.9001,742.9001,0.0
2025-02-10 12:00:00,747.66,748.99,747.65,748.39,706.0,744.1442,745.4679,744.1342,744.8708,706.0
2025-02-10 12:05:00,748.29,748.82,748.13,748.13,1187.0,744.7712,745.2987,744.612,744.612,1187.0
2025-02-10 12:10:00,748.61,749.08,747.66,748.26,760.0,745.0897,745.5575,744.1442,744.7414,760.0
2025-02-10 12:15:00,748.33,748.67,747.16,748.35,1700.0,744.811,745.1494,743.6465,744.8309,1700.0
2025-02-10 12:20:00,748.36,748.51,747.92,748.24,2722.0,744.8409,744.9902,744.403,744.7215,2722.0
2025-02-10 12:25:00,748.25,748.61,747.27,747.54,800.0,744.7314,745.0897,743.756,744.0248,800.0
2025-02-10 12:30:00,747.52,748.88,747.52,748.88,1300.0,744.0049,745.3585,744.0049,745.3585,1300.0
2025-02-10 12:35:00,749.0,749.0,748.36,748.52,700.0,745.4779,745.4779,744.8409,745.0001,700.0
2025-02-10 12:40:00,748.17,749.47,747.96,749.47,1080.0,744.6518,745.9457,744.4428,745.9457,1080.0
2025-02-10 12:45:00,748.84,748.85,747.85,748.57,1000.0,745.3186,745.3286,744.3333,745.0499,1000.0
2025-02-10 12:50:00,747.95,749.11,747.95,749.11,1280.0,744.4328,745.5874,744.4328,745.5874,1280.0
2025-02-10 12:55:00,748.67,749.6,748.67,749.0,825.0,745.1494,746.0751,745.1494,745.4779,825.0
2025-02-10 13:00:00,748.91,749.43,748.41,749.43,900.0,745.3883,745.9059,744.8907,745.9059,900.0
2025-02-10 13:05:00,749.5,750.0,749.36,749.78,1974.0,745.9755,746.4732,745.8362,746.2542,1974.0
2025-02-10 13:10:00,749.29,749.91,749.18,749.2,1463.0,745.7665,746.3836,745.657,745.677,1463.0
2025-02-10 13:15:00,749.56,750.21,749.17,749.96,2442.0,746.0353,746.6822,745.6471,746.4334,2442.0
2025-02-10 13:20:00,749.76,750.37,749.41,749.97,2166.0,746.2343,746.8414,745.886,746.4433,2166.0
2025-02-10 13:25:00,750.51,750.68,748.87,748.87,2314.0,746.9808,747.15,745.3485,745.3485,2314.0
2025-02-10 13:30:00,748.96,749.66,748.96,749.66,1000.0,745.4381,746.1348,745.4381,746.1348,1000.0
2025-02-10 13:35:00,749.39,749.45,749.0,749.45,998.0,745.8661,745.9258,745.4779,745.9258,998.0
2025-02-10 13:40:00,749.45,749.53,749.05,749.45,1000.0,745.9258,746.0054,745.5277,745.9258,1000.0
2025-02-10 13:45:00,749.2,749.97,749.01,749.82,907.0,745.677,746.4433,745.4878,746.294,907.0
2025-02-10 13:50:00,749.74,749.88,749.72,749.72,401.0,746.2144,746.3538,746.1945,746.1945,401.0
2025-02-10 13:55:00,749.76,750.06,749.28,749.28,4480.0,746.2343,746.5329,745.7566,745.7566,4480.0
2025-02-10 14:00:00,749.2,749.34,747.78,748.17,2337.0,745.677,745.8163,744.2636,744.6518,2337.0
2025-02-10 14:05:00,748.95,749.35,748.95,749.35,508.0,745.4281,745.8262,745.4281,745.8262,508.0
2025-02-10 14:10:00,748.94,749.15,748.34,748.88,800.0,745.4182,745.6272,744.821,745.3585,800.0
2025-02-10 14:15:00,749.32,749.83,749.24,749.24,2112.0,745.7964,746.304,745.7168,745.7168,2112.0
2025-02-10 14:20:00,749.28,750.83,749.27,750.76,5247.0,745.7566,747.2993,745.7466,747.2296,5247.0
2025-02-10 14:25:00,750.98,750.98,750.36,750.93,675.0,747.4486,747.4486,746.8315,747.3988,675.0
2025-02-10 14:30:00,750.42,750.79,750.32,750.51,400.0,746.8912,747.2595,746.7917,746.9808,400.0
2025-02-10 14:35:00,750.13,750.66,749.9,749.91,1300.0,746.6026,747.1301,746.3737,746.3836,1300.0
2025-02-10 14:40:00,749.6,749.91,749.07,749.07,1800.0,746.0751,746.3836,745.5476,745.5476,1800.0
2025-02-10 14:45:00,749.0,749.0,748.94,748.94,303.0,745.4779,745.4779,745.4182,745.4182,303.0
2025-02-10 14:50:00,748.92,749.63,748.84,749.25,1000.0,745.3983,746.1049,745.3186,745.7267,1000.0
2025-02-10 14:55:00,749.69,750.43,749.64,750.29,900.0,746.1646,746.9012,746.1149,746.7618,900.0
2025-02-10 15:00:00,749.85,749.99,749.5,749.89,700.0,746.3239,746.4632,745.9755,746.3637,700.0
2025-02-10 15:05:00,749.29,750.17,749.2,749.83,3906.0,745.7665,746.6424,745.677,746.304,3906.0
2025-02-10 15:10:00,749.89,750.93,749.89,750.84,3745.0,746.3637,747.3988,746.3637,747.3092,3745.0
2025-02-10 15:15:00,750.62,750.69,750.3,750.49,1029.0,747.0903,747.1599,746.7718,746.9609,1029.0
2025-02-10 15:20:00,750.55,750.55,748.77,748.77,3716.0,747.0206,747.0206,745.249,745.249,3716.0
2025-02-10 15:25:00,748.83,749.83,748.05,749.83,5583.0,745.3087,746.304,744.5324,746.304,5583.0
2025-02-10 15:30:00,749.75,750.88,749.25,750.66,5733.0,746.2244,747.3491,745.7267,747.1301,5733.0
2025-02-10 15:35:00,750.51,750.9,750.23,750.24,1979.0,746.9808,747.369,746.7021,746.7121,1979.0
2025-02-10 15:40:00,750.61,751.05,750.41,751.01,1800.0,747.0803,747.5183,746.8813,747.4784,1800.0
2025-02-10 15:45:00,751.19,751.19,750.1,750.1,3160.0,747.6576,747.6576,746.5727,746.5727,3160.0
2025-02-10 15:50:00,750.69,753.27,750.08,752.44,9646.0,747.1599,749.7278,746.5528,748.9017,9646.0
2025-02-10 15:55:00,753.14,753.14,750.52,751.48,33245.0,749.5984,749.5984,746.9907,747.9462,33245.0
2025-02-11 09:30:00,754.55,755.01,749.16,750.44,28932.0,751.0018,751.4596,745.6371,746.9111,28932.0
2025-02-11 09:35:00,749.36,754.8,749.36,754.79,2200.0,745.8362,751.2506,745.8362,751.2407,2200.0
2025-02-11 09:40:00,754.19,758.17,754.19,757.43,5866.0,750.6435,754.6048,750.6435,753.8683,5866.0
2025-02-11 09:45:00,757.74,759.52,756.46,756.54,4544.0,754.1768,755.9484,752.9028,752.9824,4544.0
2025-02-11 09:50:00,757.19,761.0,757.18,757.4,3631.0,753.6294,757.4215,753.6194,753.8384,3631.0
2025-02-11 09:55:00,758.44,758.44,756.52,756.72,1636.0,754.8735,754.8735,752.9625,753.1616,1636.0
2025-02-11 10:00:00,756.98,759.47,756.98,758.6,3933.0,753.4204,755.8987,753.4204,755.0327,3933.0
2025-02-11 10:05:00,759.05,760.02,755.33,755.35,3912.0,755.4806,756.4461,751.7781,751.798,3912.0
2025-02-11 10:10:00,757.36,757.36,755.44,756.37,3272.0,753.7986,753.7986,751.8876,752.8132,3272.0
2025-02-11 10:15:00,756.36,756.36,755.55,756.25,1500.0,752.8033,752.8033,751.9971,752.6938,1500.0
2025-02-11 10:20:00,755.55,756.17,754.58,755.32,1901.0,751.9971,752.6142,751.0317,751.7682,1901.0
2025-02-11 10:25:00,754.27,756.33,754.0,756.33,1686.0,750.7231,752.7734,750.4544,752.7734,1686.0
2025-02-11 10:30:00,755.91,756.23,754.87,754.87,500.0,752.3554,752.6739,751.3203,751.3203,500.0
2025-02-11 10:35:00,754.81,756.6,754.03,754.04,2900.0,751.2606,753.0422,750.4842,750.4942,2900.0
2025-02-11 10:40:00,754.19,755.05,753.62,754.0,1801.0,750.6435,751.4994,750.0762,750.4544,1801.0
2025-02-11 10:45:00,754.05,755.08,754.04,754.99,898.0,750.5041,751.5293,750.4942,751.4397,898.0
2025-02-11 10:50:00,755.3,756.09,755.3,756.0,400.0,751.7483,752.5346,751.7483,752.445,400.0
2025-02-11 10:55:00,755.81,756.89,755.69,755.69,1531.0,752.2559,753.3308,752.1364,752.1364,1531.0
2025-02-11 11:00:00,756.56,756.56,756.55,756.56,200.0,753.0023,753.0023,752.9924,753.0023,200.0
2025-02-11 11:05:00,757.66,757.66,756.55,756.55,216.0,754.0972,754.0972,752.9924,752.9924,216.0
2025-02-11 11:10:00,756.38,757.47,755.87,755.88,5126.0,752.8232,753.9081,752.3156,752.3255,5126.0
2025-02-11 11:15:00,756.15,756.24,754.97,755.71,900.0,752.5943,752.6838,751.4198,752.1563,900.0
2025-02-11 11:20:00,755.96,755.96,755.86,755.86,200.0,752.4052,752.4052,752.3056,752.3056,200.0
2025-02-11 11:25:00,754.71,754.76,753.84,754.19,2097.0,751.161,751.2108,750.2951,750.6435,2097.0
2025-02-11 11:30:00,754.38,754.38,754.0,754.26,475.0,750.8326,750.8326,750.4544,750.7132,475.0
2025-02-11 11:35:00,754.65,755.29,754.65,755.29,600.0,751.1013,751.7383,751.1013,751.7383,600.0
2025-02-11 11:40:00,754.62,754.62,754.4,754.4,388.0,751.0715,751.0715,750.8525,750.8525,388.0
2025-02-11 11:45:00,754.77,754.78,754.01,754.01,901.0,751.2208,751.2307,750.4643,750.4643,901.0
2025-02-11 11:50:00,754.13,754.13,751.54,751.54,774.0,750.5838,750.5838,748.0059,748.0059,774.0
2025-02-11 11:55:00,752.0,752.79,752.0,752.75,1400.0,748.4638,749.2501,748.4638,749.2103,1400.0
2025-02-11 12:00:00,752.17,752.17,751.19,751.56,3723.0,748.633,748.633,747.6576,748.0259,3723.0
2025-02-11 12:05:00,751.89,753.08,751.46,753.08,2625.0,748.3543,749.5387,747.9263,749.5387,2625.0
2025-02-11 12:10:00,752.72,752.98,752.72,752.93,800.0,749.1804,749.4392,749.1804,749.3894,800.0
2025-02-11 12:15:00,752.88,754.01,752.87,753.61,883.0,749.3396,750.4643,749.3297,750.0662,883.0
2025-02-11 12:20:00,755.18,755.34,754.89,755.34,520.0,751.6288,751.7881,751.3402,751.7881,520.0
2025-02-11 12:25:00,754.98,755.66,754.75,754.75,1430.0,751.4298,752.1066,751.2009,751.2009,1430.0
2025-02-11 12:30:00,755.03,755.61,754.81,755.61,1400.0,751.4795,752.0568,751.2606,752.0568,1400.0
2025-02-11 12:35:00,755.22,755.25,754.9,755.25,1604.0,751.6686,751.6985,751.3501,751.6985,1604.0
2025-02-11 12:40:00,754.99,755.5,754.98,755.5,1075.0,751.4397,751.9473,751.4298,751.9473,1075.0
2025-02-11 12:45:00,754.79,755.07,754.79,755.0,500.0,751.2407,751.5193,751.2407,751.4497,500.0
2025-02-11 12:50:00,755.13,755.13,755.03,755.04,600.0,751.5791,751.5791,751.4795,751.4895,600.0
2025-02-11 12:55:00,755.66,755.66,754.91,755.0,733.0,752.1066,752.1066,751.3601,751.4497,733.0
2025-02-11 13:00:00,755.73,755.73,755.04,755.05,354.0,752.1762,752.1762,751.4895,751.4994,354.0
2025-02-11 13:05:00,755.0,755.0,754.33,754.68,845.0,751.4497,751.4497,750.7828,751.1312,845.0
2025-02-11 13:10:00,754.84,754.84,754.15,754.26,2550.0,751.2904,751.2904,750.6037,750.7132,2550.0
2025-02-11 13:15:00,755.63,756.0,755.63,755.97,1300.0,752.0767,752.445,752.0767,752.4151,1300.0
2025-02-11 13:20:00,755.21,755.21,754.83,754.83,800.0,751.6587,751.6587,751.2805,751.2805,800.0
2025-02-11 13:25:00,755.91,756.06,755.69,756.01,2278.0,752.3554,752.5047,752.1364,752.4549,2278.0
2025-02-11 13:30:00,755.68,756.93,755.68,756.93,600.0,752.1265,753.3706,752.1265,753.3706,600.0
2025-02-11 13:35:00,757.44,757.44,757.44,757.44,100.0,753.8782,753.8782,753.8782,753.8782,100.0
2025-02-11 13:40:00,757.57,757.96,757.2,757.2,1461.0,754.0076,754.3958,753.6393,753.6393,1461.0
2025-02-11 13:45:00,757.49,758.0,757.49,758.0,1180.0,753.928,754.4356,753.928,754.4356,1180.0
2025-02-11 13:50:00,757.22,757.55,757.18,757.54,301.0,753.6592,753.9877,753.6194,753.9777,301.0
2025-02-11 13:55:00,756.93,756.93,756.92,756.93,100.0,753.3706,753.3706,753.3606,753.3706,100.0
2025-02-11 14:00:00,756.54,757.31,756.44,757.31,1205.0,752.9824,753.7488,752.8829,753.7488,1205.0
2025-02-11 14:05:00,757.21,757.21,757.21,757.21,111.0,753.6493,753.6493,753.6493,753.6493,111.0
2025-02-11 14:10:00,757.96,757.96,757.77,757.77,200.0,754.3958,754.3958,754.2067,754.2067,200.0
2025-02-11 14:15:00,757.49,758.37,757.48,757.76,7699.0,753.928,754.8038,753.918,754.1967,7699.0
2025-02-11 14:20:00,758.37,759.1,758.05,758.84,4838.0,754.8038,755.5304,754.4853,755.2716,4838.0
2025-02-11 14:25:00,759.3,759.3,758.94,758.95,402.0,755.7295,755.7295,755.3712,755.3811,402.0
2025-02-11 14:30:00,759.7,759.7,758.34,758.35,754.0,756.1276,756.1276,754.774,754.7839,754.0
2025-02-11 14:35:00,759.23,759.93,759.19,759.19,400.0,755.6598,756.3565,755.62,755.62,400.0
2025-02-11 14:40:00,759.07,761.96,759.06,760.37,6139.0,755.5005,758.3769,755.4906,756.7944,6139.0
2025-02-11 14:45:00,760.9,761.13,760.9,761.13,355.0,757.3219,757.5509,757.3219,757.5509,355.0
2025-02-11 14:50:00,760.78,761.0,760.57,760.57,940.0,757.2025,757.4215,756.9935,756.9935,940.0
2025-02-11 14:55:00,760.27,761.04,760.22,761.03,3294.0,756.6949,757.4613,756.6451,757.4513,3294.0
2025-02-11 15:00:00,761.1,761.23,760.51,761.1,2600.0,757.521,757.6504,756.9338,757.521,2600.0
2025-02-11 15:05:00,761.09,761.09,760.86,760.95,650.0,757.511,757.511,757.2821,757.3717,650.0
2025-02-11 15:10:00,760.49,760.92,760.49,760.92,800.0,756.9139,757.3418,756.9139,757.3418,800.0
2025-02-11 15:15:00,761.11,761.46,760.78,760.96,1728.0,757.5309,757.8793,757.2025,757.3817,1728.0
2025-02-11 15:20:00,761.25,761.39,760.52,761.06,5607.0,757.6703,757.8096,756.9437,757.4812,5607.0
2025-02-11 15:25:00,760.65,761.08,760.45,760.73,1709.0,757.0731,757.5011,756.874,757.1527,1709.0
2025-02-11 15:30:00,760.49,760.86,759.9,759.9,2712.0,756.9139,757.2821,756.3266,756.3266,2712.0
2025-02-11 15:35:00,759.27,759.44,758.76,758.76,1725.0,755.6996,755.8688,755.192,755.192,1725.0
2025-02-11 15:40:00,758.01,758.53,758.01,758.45,2805.0,754.4455,754.9631,754.4455,754.8835,2805.0
2025-02-11 15:45:00,758.45,758.98,758.05,758.05,2093.0,754.8835,755.411,754.4853,754.4853,2093.0
2025-02-11 15:50:00,758.59,759.66,757.09,757.81,5100.0,755.0228,756.0878,753.5298,754.2465,5100.0
2025-02-11 15:55:00,758.18,759.06,758.1,758.62,13775.0,754.6147,755.4906,754.5351,755.0527,13775.0
2025-02-12 09:30:00,742.53,744.63,738.54,744.33,12415.0,739.0383,741.1284,735.0671,740.8299,12415.0
2025-02-12 09:35:00,744.51,746.12,744.27,744.91,1142.0,741.009,742.6114,740.7701,741.4071,1142.0
2025-02-12 09:40:00,746.8,748.07,746.79,748.07,518.0,743.2882,744.5523,743.2783,744.5523,518.0
2025-02-12 09:45:00,748.25,748.26,745.13,745.78,4713.0,744.7314,744.7414,741.6261,742.273,4713.0
2025-02-12 09:50:00,745.51,745.71,744.43,744.43,2127.0,742.0043,742.2034,740.9294,740.9294,2127.0
2025-02-12 09:55:00,744.5,745.71,743.48,745.71,4199.0,740.9991,742.2034,739.9838,742.2034,4199.0
2025-02-12 10:00:00,745.72,745.72,743.39,743.95,2011.0,742.2133,742.2133,739.8943,740.4516,2011.0
2025-02-12 10:05:00,743.92,744.79,743.0,744.11,2380.0,740.4218,741.2877,739.5061,740.6109,2380.0
2025-02-12 10:10:00,744.0,744.09,743.54,744.05,711.0,740.5014,740.591,740.0436,740.5512,711.0
2025-02-12 10:15:00,744.26,747.3,744.25,747.3,1615.0,740.7602,743.7859,740.7502,743.7859,1615.0
2025-02-12 10:20:00,747.58,748.34,746.27,748.25,5360.0,744.0646,744.821,742.7607,744.7314,5360.0
2025-02-12 10:25:00,748.39,748.39,747.32,747.33,800.0,744.8708,744.8708,743.8058,743.8157,800.0
2025-02-12 10:30:00,745.92,746.43,745.74,746.43,754.0,742.4124,742.92,742.2332,742.92,754.0
2025-02-12 10:35:00,746.68,748.56,746.51,747.84,1874.0,743.1688,745.04,742.9996,744.3233,1874.0
2025-02-12 10:40:00,746.84,747.11,746.83,747.09,800.0,743.328,743.5968,743.3181,743.5769,800.0
2025-02-12 10:45:00,747.69,747.69,746.14,746.14,518.0,744.1741,744.1741,742.6313,742.6313,518.0
2025-02-12 10:50:00,746.41,746.83,745.48,746.83,1200.0,742.9001,743.3181,741.9744,743.3181,1200.0
2025-02-12 10:55:00,746.87,746.9,746.81,746.89,990.0,743.3579,743.3878,743.2982,743.3778,990.0
2025-02-12 11:00:00,747.47,747.47,745.56,745.72,3382.0,743.9551,743.9551,742.0541,742.2133,3382.0
2025-02-12 11:05:00,746.1,746.23,745.0,745.42,2303.0,742.5915,742.7209,741.4967,741.9147,2303.0
2025-02-12 11:10:00,745.42,746.06,744.11,744.13,3212.0,741.9147,742.5517,740.6109,740.6308,3212.0
2025-02-12 11:15:00,744.32,744.32,743.84,743.84,1393.0,740.8199,740.8199,740.3422,740.3422,1393.0
2025-02-12 11:20:00,743.93,744.9,743.81,744.05,1763.0,740.4317,741.3972,740.3123,740.5512,1763.0
2025-02-12 11:25:00,744.0,744.15,742.81,743.85,1615.0,740.5014,740.6507,739.317,740.3521,1615.0
2025-02-12 11:30:00,743.86,744.16,743.85,744.16,600.0,740.3621,740.6607,740.3521,740.6607,600.0
2025-02-12 11:35:00,746.94,747.0,746.93,747.0,215.0,743.4276,743.4873,743.4176,743.4873,215.0
2025-02-12 11:40:00,746.84,746.84,746.24,746.24,787.0,743.328,743.328,742.7309,742.7309,787.0
2025-02-12 11:45:00,747.37,747.41,747.37,747.41,400.0,743.8556,743.8954,743.8556,743.8954,400.0
2025-02-12 11:50:00,748.74,749.13,748.27,749.13,424.0,745.2191,745.6073,744.7513,745.6073,424.0
2025-02-12 11:55:00,748.88,750.0,748.13,750.0,1027.0,745.3585,746.4732,744.612,746.4732,1027.0
2025-02-12 12:00:00,749.69,751.3,749.48,751.3,3724.0,746.1646,747.7671,745.9556,747.7671,3724.0
2025-02-12 12:05:00,750.73,751.51,750.32,750.44,1664.0,747.1998,747.9761,746.7917,746.9111,1664.0
2025-02-12 12:10:00,751.44,751.44,751.43,751.44,700.0,747.9064,747.9064,747.8965,747.9064,700.0
2025-02-12 12:15:00,751.44,751.95,751.43,751.46,2152.0,747.9064,748.414,747.8965,747.9263,2152.0
2025-02-12 12:20:00,751.45,752.2,751.41,752.03,760.0,747.9164,748.6628,747.8766,748.4936,760.0
2025-02-12 12:25:00,751.66,752.39,751.58,752.04,1600.0,748.1254,748.852,748.0458,748.5036,1600.0
2025-02-12 12:30:00,751.53,751.54,750.54,750.98,1719.0,747.996,748.0059,747.0107,747.4486,1719.0
2025-02-12 12:35:00,750.99,751.2,750.95,750.95,950.0,747.4585,747.6675,747.4187,747.4187,950.0
2025-02-12 12:40:00,750.53,750.53,749.47,749.48,1526.0,747.0007,747.0007,745.9457,745.9556,1526.0
2025-02-12 12:45:00,749.83,750.94,749.82,750.94,500.0,746.304,747.4088,746.294,747.4088,500.0
2025-02-12 12:50:00,751.95,752.28,751.94,752.28,1000.0,748.414,748.7425,748.4041,748.7425,1000.0
2025-02-12 12:55:00,753.15,754.04,753.15,754.04,1150.0,749.6084,750.4942,749.6084,750.4942,1150.0
2025-02-12 13:00:00,754.03,754.34,753.1,753.1,1010.0,750.4842,750.7928,749.5586,749.5586,1010.0
2025-02-12 13:05:00,753.29,753.34,752.66,752.72,1936.0,749.7477,749.7975,749.1207,749.1804,1936.0
2025-02-12 13:10:00,752.82,754.28,752.82,754.28,2743.0,749.2799,750.7331,749.2799,750.7331,2743.0
2025-02-12 13:15:00,754.39,754.67,754.14,754.67,510.0,750.8425,751.1212,750.5937,751.1212,510.0
2025-02-12 13:20:00,753.96,754.32,753.9,754.32,524.0,750.4146,750.7729,750.3549,750.7729,524.0
2025-02-12 13:25:00,754.54,754.54,753.48,753.48,1080.0,750.9918,750.9918,749.9368,749.9368,1080.0
2025-02-12 13:30:00,753.07,753.07,753.07,753.07,120.0,749.5288,749.5288,749.5288,749.5288,120.0
2025-02-12 13:35:00,753.18,753.42,752.84,753.07,2083.0,749.6382,749.8771,749.2998,749.5288,2083.0
2025-02-12 13:40:00,752.81,752.81,751.57,751.57,700.0,749.27,749.27,748.0358,748.0358,700.0
2025-02-12 13:45:00,752.61,753.75,752.27,753.75,714.0,749.0709,750.2056,748.7325,750.2056,714.0
2025-02-12 13:50:00,753.05,753.05,752.45,752.45,400.0,749.5088,749.5088,748.9117,748.9117,400.0
2025-02-12 13:55:00,751.78,751.78,751.75,751.75,500.0,748.2448,748.2448,748.215,748.215,500.0
2025-02-12 14:00:00,751.8,752.4,750.91,750.91,1725.0,748.2647,748.8619,747.3789,747.3789,1725.0
2025-02-12 14:05:00,749.96,750.76,749.96,750.14,522.0,746.4334,747.2296,746.4334,746.6125,522.0
2025-02-12 14:10:00,749.89,749.91,748.88,748.88,573.0,746.3637,746.3836,745.3585,745.3585,573.0
2025-02-12 14:15:00,748.74,749.56,748.71,748.86,1708.0,745.2191,746.0353,745.1893,745.3386,1708.0
2025-02-12 14:20:00,749.08,749.78,748.88,749.73,1851.0,745.5575,746.2542,745.3585,746.2045,1851.0
2025-02-12 14:25:00,749.43,750.78,749.43,750.78,1377.0,745.9059,747.2495,745.9059,747.2495,1377.0
2025-02-12 14:30:00,750.51,751.22,750.51,751.22,1023.0,746.9808,747.6875,746.9808,747.6875,1023.0
2025-02-12 14:35:00,751.02,751.86,751.02,751.86,700.0,747.4884,748.3244,747.4884,748.3244,700.0
2025-02-12 14:40:00,752.71,753.22,752.66,753.22,500.0,749.1704,749.678,749.1207,749.678,500.0
2025-02-12 14:45:00,752.59,753.82,752.56,753.82,1500.0,749.051,750.2752,749.0212,750.2752,1500.0
2025-02-12 14:50:00,753.63,753.63,752.62,752.98,1220.0,750.0861,750.0861,749.0809,749.4392,1220.0
2025-02-12 14:55:00,753.0,753.56,752.44,752.44,2400.0,749.4591,750.0164,748.9017,748.9017,2400.0
2025-02-12 15:00:00,752.5,752.5,751.78,751.81,840.0,748.9614,748.9614,748.2448,748.2747,840.0
2025-02-12 15:05:00,751.63,751.91,751.08,751.76,1815.0,748.0955,748.3742,747.5481,748.2249,1815.0
2025-02-12 15:10:00,751.96,752.5,751.95,752.5,1949.0,748.424,748.9614,748.414,748.9614,1949.0
2025-02-12 15:15:00,752.7,752.7,752.7,752.7,220.0,749.1605,749.1605,749.1605,749.1605,220.0
2025-02-12 15:20:00,752.66,752.93,752.65,752.93,700.0,749.1207,749.3894,749.1107,749.3894,700.0
2025-02-12 15:25:00,752.88,752.9,752.23,752.23,3213.0,749.3396,749.3596,748.6927,748.6927,3213.0
2025-02-12 15:30:00,752.09,752.53,751.57,752.3,1880.0,748.5534,748.9913,748.0358,748.7624,1880.0
2025-02-12 15:35:00,752.29,752.29,751.58,751.88,1969.0,748.7524,748.7524,748.0458,748.3443,1969.0
2025-02-12 15:40:00,751.72,752.06,751.72,751.77,1100.0,748.1851,748.5235,748.1851,748.2349,1100.0
2025-02-12 15:45:00,751.28,751.78,751.28,751.61,1252.0,747.7472,748.2448,747.7472,748.0756,1252.0
2025-02-12 15:50:00,751.7,751.89,749.65,749.86,7803.0,748.1652,748.3543,746.1248,746.3338,7803.0
2025-02-12 15:55:00,750.55,751.18,750.01,750.76,11294.0,747.0206,747.6476,746.4831,747.2296,11294.0
2025-02-13 09:30:00,751.03,754.5,750.47,754.5,7120.0,747.4983,750.952,746.941,750.952,7120.0
2025-02-13 09:35:00,754.4,754.4,750.75,750.75,1500.0,750.8525,750.8525,747.2197,747.2197,1500.0
2025-02-13 09:40:00,750.08,752.35,750.08,752.35,932.0,746.5528,748.8121,746.5528,748.8121,932.0
2025-02-13 09:45:00,752.08,752.48,750.2,752.22,1280.0,748.5434,748.9415,746.6722,748.6828,1280.0
2025-02-13 09:50:00,751.64,751.64,751.64,751.64,298.0,748.1055,748.1055,748.1055,748.1055,298.0
2025-02-13 09:55:00,752.96,754.47,752.96,754.47,1575.0,749.4193,750.9222,749.4193,750.9222,1575.0
2025-02-13 10:00:00,755.35,756.25,754.79,754.94,6126.0,751.798,752.6938,751.2407,751.39,6126.0
2025-02-13 10:05:00,754.54,754.65,753.31,753.31,2909.0,750.9918,751.1013,749.7676,749.7676,2909.0
2025-02-13 10:10:00,753.32,754.79,753.31,753.61,2605.0,749.7776,751.2407,749.7676,750.0662,2605.0
2025-02-13 10:15:00,753.09,753.92,753.09,753.92,1718.0,749.5487,750.3748,749.5487,750.3748,1718.0
2025-02-13 10:20:00,755.31,755.46,755.3,755.32,780.0,751.7582,751.9075,751.7483,751.7682,780.0
2025-02-13 10:25:00,754.11,754.11,752.24,753.16,1925.0,750.5639,750.5639,748.7027,749.6183,1925.0
2025-02-13 10:30:00,753.61,753.71,753.3,753.45,756.0,750.0662,750.1657,749.7577,749.907,756.0
2025-02-13 10:35:00,753.69,756.22,753.55,756.22,3213.0,750.1458,752.6639,750.0065,752.6639,3213.0
2025-02-13 10:40:00,756.35,757.36,756.28,756.72,2142.0,752.7933,753.7986,752.7237,753.1616,2142.0
2025-02-13 10:45:00,756.04,756.56,755.9,756.39,1256.0,752.4848,753.0023,752.3454,752.8331,1256.0
2025-02-13 10:50:00,755.86,756.81,755.86,756.15,1251.0,752.3056,753.2512,752.3056,752.5943,1251.0
2025-02-13 10:55:00,756.44,756.44,755.43,755.43,638.0,752.8829,752.8829,751.8777,751.8777,638.0
2025-02-13 11:00:00,755.74,757.15,755.69,756.45,6214.0,752.1862,753.5896,752.1364,752.8929,6214.0
2025-02-13 11:05:00,755.7,756.45,754.94,754.95,5326.0,752.1464,752.8929,751.39,751.3999,5326.0
2025-02-13 11:10:00,754.75,756.1,754.43,755.5,2727.0,751.2009,752.5445,750.8824,751.9473,2727.0
2025-02-13 11:15:00,755.3,755.34,754.91,755.33,600.0,751.7483,751.7881,751.3601,751.7781,600.0
2025-02-13 11:20:00,755.6,756.76,755.5,756.7,2752.0,752.0469,753.2014,751.9473,753.1417,2752.0
2025-02-13 11:25:00,756.48,756.53,755.8,755.91,1135.0,752.9227,752.9725,752.2459,752.3554,1135.0
2025-02-13 11:30:00,755.88,755.88,755.51,755.51,500.0,752.3255,752.3255,751.9573,751.9573,500.0
2025-02-13 11:35:00,755.7,756.39,755.65,755.96,957.0,752.1464,752.8331,752.0966,752.4052,957.0
2025-02-13 11:40:00,755.74,756.39,755.73,755.86,805.0,752.1862,752.8331,752.1762,752.3056,805.0
2025-02-13 11:45:00,756.21,756.23,756.21,756.23,400.0,752.654,752.6739,752.654,752.6739,400.0
2025-02-13 11:50:00,756.34,756.74,755.8,755.8,1200.0,752.7834,753.1815,752.2459,752.2459,1200.0
2025-02-13 11:55:00,755.05,755.05,754.91,754.91,200.0,751.4994,751.4994,751.3601,751.3601,200.0
2025-02-13 12:00:00,755.28,756.1,755.28,756.1,300.0,751.7284,752.5445,751.7284,752.5445,300.0
2025-02-13 12:05:00,756.36,756.82,756.3,756.82,2200.0,752.8033,753.2611,752.7436,753.2611,2200.0
2025-02-13 12:10:00,756.58,756.58,756.18,756.19,2625.0,753.0222,753.0222,752.6241,752.6341,2625.0
2025-02-13 12:15:00,755.67,756.48,755.29,755.29,1527.0,752.1165,752.9227,751.7383,751.7383,1527.0
2025-02-13 12:20:00,755.36,756.22,755.35,755.67,2200.0,751.808,752.6639,751.798,752.1165,2200.0
2025-02-13 12:25:00,755.77,756.23,755.7,755.7,1300.0,752.2161,752.6739,752.1464,752.1464,1300.0
2025-02-13 12:30:00,755.43,756.35,755.15,756.31,1000.0,751.8777,752.7933,751.599,752.7535,1000.0
2025-02-13 12:35:00,756.6,757.49,756.6,757.49,912.0,753.0422,753.928,753.0422,753.928,912.0
2025-02-13 12:40:00,757.55,758.09,757.55,757.8,900.0,753.9877,754.5251,753.9877,754.2365,900.0
2025-02-13 12:45:00,757.97,758.17,757.4,757.51,1255.0,754.4057,754.6048,753.8384,753.9479,1255.0
2025-02-13 12:50:00,757.22,757.31,757.22,757.31,200.0,753.6592,753.7488,753.6592,753.7488,200.0
2025-02-13 12:55:00,757.62,757.62,756.6,756.6,1037.0,754.0574,754.0574,753.0422,753.0422,1037.0
2025-02-13 13:00:00,757.72,757.72,756.49,756.67,600.0,754.1569,754.1569,752.9327,753.1118,600.0
2025-02-13 13:05:00,756.61,756.61,756.61,756.61,300.0,753.0521,753.0521,753.0521,753.0521,300.0
2025-02-13 13:10:00,756.61,756.61,756.61,756.61,100.0,753.0521,753.0521,753.0521,753.0521,100.0
2025-02-13 13:15:00,756.61,756.68,754.14,754.61,1377.0,753.0521,753.1218,750.5937,751.0615,1377.0
2025-02-13 13:20:00,754.1,755.94,754.09,755.83,3800.0,750.5539,752.3853,750.544,752.2758,3800.0
2025-02-13 13:25:00,755.19,756.02,755.1,756.01,2510.0,751.6388,752.4649,751.5492,752.4549,2510.0
2025-02-13 13:30:00,756.35,756.35,755.59,755.93,2765.0,752.7933,752.7933,752.0369,752.3753,2765.0
2025-02-13 13:35:00,756.57,757.1,756.49,757.07,800.0,753.0123,753.5398,752.9327,753.5099,800.0
2025-02-13 13:40:00,757.09,757.09,754.47,755.23,2400.0,753.5298,753.5298,750.9222,751.6786,2400.0
2025-02-13 13:45:00,755.7,756.48,755.69,756.48,1100.0,752.1464,752.9227,752.1364,752.9227,1100.0
2025-02-13 13:50:00,756.73,757.85,755.83,756.13,1451.0,753.1715,754.2863,752.2758,752.5744,1451.0
2025-02-13 13:55:00,756.13,758.18,755.46,757.51,2593.0,752.5744,754.6147,751.9075,753.9479,2593.0
2025-02-13 14:00:00,757.63,758.8,757.03,758.55,6924.0,754.0673,755.2318,753.4701,754.983,6924.0
2025-02-13 14:05:00,759.19,759.99,758.22,758.5,2046.0,755.62,756.4162,754.6545,754.9332,2046.0
2025-02-13 14:10:00,758.48,758.48,757.69,757.7,540.0,754.9133,754.9133,754.127,754.137,540.0
2025-02-13 14:15:00,758.19,759.01,758.18,758.6,1405.0,754.6247,755.4408,754.6147,755.0327,1405.0
2025-02-13 14:20:00,758.88,758.91,757.61,757.78,1357.0,755.3114,755.3413,754.0474,754.2166,1357.0
2025-02-13 14:25:00,757.94,758.59,757.41,757.51,924.0,754.3759,755.0228,753.8483,753.9479,924.0
2025-02-13 14:30:00,757.46,759.28,757.25,758.65,1526.0,753.8981,755.7096,753.6891,755.0825,1526.0
2025-02-13 14:35:00,759.04,759.46,759.03,759.46,506.0,755.4707,755.8887,755.4607,755.8887,506.0
2025-02-13 14:40:00,758.86,759.61,758.79,759.61,2624.0,755.2915,756.038,755.2219,756.038,2624.0
2025-02-13 14:45:00,759.61,760.03,759.4,760.01,1400.0,756.038,756.456,755.829,756.4361,1400.0
2025-02-13 14:50:00,760.26,761.32,760.15,761.31,1705.0,756.6849,757.74,756.5755,757.73,1705.0
2025-02-13 14:55:00,761.35,761.81,758.61,758.64,18054.0,757.7698,758.2277,755.0427,755.0726,18054.0
2025-02-13 15:00:00,758.64,760.9,758.64,760.9,1641.0,755.0726,757.3219,755.0726,757.3219,1641.0
2025-02-13 15:05:00,759.88,762.0,759.05,762.0,2550.0,756.3067,758.4168,755.4806,758.4168,2550.0
2025-02-13 15:10:00,761.63,762.56,761.6,761.61,872.0,758.0485,758.9741,758.0186,758.0286,872.0
2025-02-13 15:15:00,762.08,763.0,762.08,762.76,780.0,758.4964,759.4121,758.4964,759.1732,780.0
2025-02-13 15:20:00,762.34,763.79,762.2,763.79,2932.0,758.7552,760.1983,758.6158,760.1983,2932.0
2025-02-13 15:25:00,763.38,763.73,762.78,763.68,2265.0,759.7903,760.1386,759.1931,760.0889,2265.0
2025-02-13 15:30:00,763.55,763.79,762.57,762.75,3098.0,759.9595,760.1983,758.9841,759.1632,3098.0
2025-02-13 15:35:00,762.76,763.39,762.5,762.5,3130.0,759.1732,759.8002,758.9144,758.9144,3130.0
2025-02-13 15:40:00,762.6,763.43,762.6,763.31,2050.0,759.0139,759.84,759.0139,759.7206,2050.0
2025-02-13 15:45:00,763.29,763.57,762.71,763.13,2991.0,759.7007,759.9794,759.1234,759.5414,2991.0
2025-02-13 15:50:00,762.62,763.79,761.41,763.34,16078.0,759.0338,760.1983,757.8295,759.7505,16078.0
2025-02-13 15:55:00,763.16,765.0,762.84,764.48,19586.0,759.5713,761.4027,759.2528,760.8851,19586.0
2025-02-14 09:30:00,760.17,760.81,752.0,752.91,16501.0,756.5954,757.2324,748.4638,749.3695,16501.0
2025-02-14 09:35:00,754.0,758.21,753.62,756.17,4772.0,750.4544,754.6446,750.0762,752.6142,4772.0
2025-02-14 09:40:00,758.2,762.42,756.35,761.31,5670.0,754.6346,758.8348,752.7933,757.73,5670.0
2025-02-14 09:45:00,761.3,761.62,758.6,759.31,3021.0,757.7201,758.0385,755.0327,755.7394,3021.0
2025-02-14 09:50:00,759.14,759.32,757.82,758.53,1700.0,755.5702,755.7494,754.2564,754.9631,1700.0
2025-02-14 09:55:00,758.28,765.0,758.28,764.69,12271.0,754.7143,761.4027,754.7143,761.0941,12271.0
2025-02-14 10:00:00,765.0,765.0,762.76,763.2,3488.0,761.4027,761.4027,759.1732,759.6111,3488.0
2025-02-14 10:05:00,762.01,763.87,762.01,763.29,1113.0,758.4267,760.278,758.4267,759.7007,1113.0
2025-02-14 10:10:00,762.87,766.0,762.43,766.0,4125.0,759.2827,762.398,758.8447,762.398,4125.0
2025-02-14 10:15:00,765.4,765.87,764.73,765.16,2280.0,761.8008,762.2686,761.1339,761.5619,2280.0
2025-02-14 10:20:00,766.0,767.16,765.32,766.74,2551.0,762.398,763.5525,761.7211,763.1345,2551.0
2025-02-14 10:25:00,766.6,769.52,766.6,768.78,5545.0,762.9951,765.9014,762.9951,765.1649,5545.0
2025-02-14 10:30:00,768.73,768.73,766.15,766.26,6395.0,765.1151,765.1151,762.5472,762.6567,6395.0
2025-02-14 10:35:00,765.98,766.16,763.55,764.25,2402.0,762.378,762.5572,759.9595,760.6562,2402.0
2025-02-14 10:40:00,764.25,766.15,764.07,766.15,3912.0,760.6562,762.5472,760.477,762.5472,3912.0
2025-02-14 10:45:00,766.11,766.88,764.86,765.0,2157.0,762.5074,763.2738,761.2633,761.4027,2157.0
2025-02-14 10:50:00,765.84,765.99,764.53,764.54,1850.0,762.2387,762.388,760.9349,760.9448,1850.0
2025-02-14 10:55:00,764.43,765.23,764.38,765.04,2083.0,760.8353,761.6316,760.7856,761.4425,2083.0
2025-02-14 11:00:00,764.61,765.79,764.51,765.79,2434.0,761.0145,762.1889,760.915,762.1889,2434.0
2025-02-14 11:05:00,766.66,766.75,765.42,766.06,2200.0,763.0548,763.1444,761.8207,762.4577,2200.0
2025-02-14 11:10:00,767.08,767.88,765.79,766.11,3234.0,763.4729,764.2691,762.1889,762.5074,3234.0
2025-02-14 11:15:00,766.01,766.45,765.06,765.07,4200.0,762.4079,762.8458,761.4624,761.4723,4200.0
2025-02-14 11:20:00,765.18,765.77,764.1,765.64,2773.0,761.5818,762.169,760.5069,762.0396,2773.0
2025-02-14 11:25:00,765.64,766.96,764.97,765.61,1783.0,762.0396,763.3534,761.3728,762.0098,1783.0
2025-02-14 11:30:00,765.61,766.19,765.6,766.0,760.0,762.0098,762.5871,761.9998,762.398,760.0
2025-02-14 11:35:00,766.0,767.47,764.8,765.49,4002.0,762.398,763.861,761.2036,761.8903,4002.0
2025-02-14 11:40:00,765.49,766.11,764.77,764.77,2761.0,761.8903,762.5074,761.1737,761.1737,2761.0
2025-02-14 11:45:00,764.8,764.8,763.05,763.6,3760.0,761.2036,761.2036,759.4618,760.0092,3760.0
2025-02-14 11:50:00,763.6,764.33,762.71,764.33,2005.0,760.0092,760.7358,759.1234,760.7358,2005.0
2025-02-14 11:55:00,764.38,764.38,763.6,763.81,3300.0,760.7856,760.7856,760.0092,760.2182,3300.0
2025-02-14 12:00:00,764.65,764.65,764.56,764.56,700.0,761.0543,761.0543,760.9647,760.9647,700.0
2025-02-14 12:05:00,764.38,765.15,764.04,765.15,1490.0,760.7856,761.5519,760.4472,761.5519,1490.0
2025-02-14 12:10:00,764.69,765.2,764.35,764.64,1385.0,761.0941,761.6017,760.7557,761.0443,1385.0
2025-02-14 12:15:00,764.28,765.95,764.28,764.31,2538.0,760.686,762.3482,760.686,760.7159,2538.0
2025-02-14 12:20:00,765.43,765.43,763.98,764.06,1100.0,761.8306,761.8306,760.3874,760.4671,1100.0
2025-02-14 12:25:00,763.6,763.87,762.23,762.38,2890.0,760.0092,760.278,758.6457,758.795,2890.0
2025-02-14 12:30:00,763.32,763.51,762.45,762.87,1510.0,759.7306,759.9197,758.8646,759.2827,1510.0
2025-02-14 12:35:00,763.24,763.27,761.13,762.21,1940.0,759.6509,759.6808,757.5509,758.6258,1940.0
2025-02-14 12:40:00,762.05,762.8,761.1,762.8,714.0,758.4665,759.213,757.521,759.213,714.0
2025-02-14 12:45:00,763.12,764.39,763.12,764.18,2015.0,759.5315,760.7955,759.5315,760.5865,2015.0
2025-02-14 12:50:00,765.25,766.28,765.25,766.22,1000.0,761.6515,762.6766,761.6515,762.6169,1000.0
2025-02-14 12:55:00,767.0,767.0,765.09,765.63,2850.0,763.3932,763.3932,761.4922,762.0297,2850.0
2025-02-14 13:00:00,765.88,767.66,765.88,767.66,1547.0,762.2785,764.0501,762.2785,764.0501,1547.0
2025-02-14 13:05:00,766.76,767.27,765.48,765.81,4077.0,763.1544,763.662,761.8804,762.2088,4077.0
2025-02-14 13:10:00,766.76,766.84,765.84,765.94,1200.0,763.1544,763.234,762.2387,762.3382,1200.0
2025-02-14 13:15:00,766.01,766.65,765.36,766.65,2702.0,762.4079,763.0449,761.761,763.0449,2702.0
2025-02-14 13:20:00,766.36,766.65,764.97,764.98,2141.0,762.7563,763.0449,761.3728,761.3827,2141.0
2025-02-14 13:25:00,764.73,765.44,764.61,765.21,1583.0,761.1339,761.8406,761.0145,761.6117,1583.0
2025-02-14 13:30:00,765.73,766.36,765.0,765.0,1097.0,762.1292,762.7563,761.4027,761.4027,1097.0
2025-02-14 13:35:00,766.3,766.32,765.83,765.83,1728.0,762.6965,762.7164,762.2288,762.2288,1728.0
2025-02-14 13:40:00,765.94,766.22,765.3,766.22,1486.0,762.3382,762.6169,761.7012,762.6169,1486.0
2025-02-14 13:45:00,765.8,766.63,765.37,766.12,3186.0,762.1989,763.025,761.7709,762.5174,3186.0
2025-02-14 13:50:00,765.28,766.13,764.58,765.98,4500.0,761.6813,762.5273,760.9846,762.378,4500.0
2025-02-14 13:55:00,765.84,765.84,764.9,765.03,1153.0,762.2387,762.2387,761.3031,761.4325,1153.0
2025-02-14 14:00:00,764.35,766.27,764.34,766.1,2655.0,760.7557,762.6667,760.7458,762.4975,2655.0
2025-02-14 14:05:00,766.15,766.69,765.9,765.9,1100.0,762.5472,763.0847,762.2984,762.2984,1100.0
2025-02-14 14:10:00,765.9,765.9,764.64,765.35,1856.0,762.2984,762.2984,761.0443,761.751,1856.0
2025-02-14 14:15:00,765.13,765.13,761.8,762.1,4288.0,761.532,761.532,758.2177,758.5163,4288.0
2025-02-14 14:20:00,761.5,761.62,760.37,760.37,1829.0,757.9191,758.0385,756.7944,756.7944,1829.0
2025-02-14 14:25:00,761.26,761.26,759.27,759.64,2282.0,757.6802,757.6802,755.6996,756.0679,2282.0
2025-02-14 14:30:00,759.28,759.94,753.13,753.18,20682.0,755.7096,756.3664,749.5885,749.6382,20682.0
2025-02-14 14:35:00,752.04,754.03,750.51,751.73,29979.0,748.5036,750.4842,746.9808,748.1951,29979.0
2025-02-14 14:40:00,751.29,752.63,740.98,745.91,40086.0,747.7571,749.0908,737.4956,742.4024,40086.0
2025-02-14 14:45:00,746.26,749.77,743.89,745.77,20051.0,742.7508,746.2443,740.3919,742.2631,20051.0
2025-02-14 14:50:00,746.55,746.55,739.02,742.21,27694.0,743.0394,743.0394,735.5448,738.7198,27694.0
2025-02-14 14:55:00,742.22,748.52,741.72,746.68,12570.0,738.7298,745.0001,738.2321,743.1688,12570.0
2025-02-14 15:00:00,748.85,748.85,746.0,747.58,13123.0,745.3286,745.3286,742.492,744.0646,13123.0
2025-02-14 15:05:00,746.68,746.82,744.69,745.39,4339.0,743.1688,743.3081,741.1882,741.8849,4339.0
2025-02-14 15:10:00,745.39,747.88,744.65,746.5,10306.0,741.8849,744.3632,741.1483,742.9896,10306.0
2025-02-14 15:15:00,746.5,748.13,746.18,748.03,6200.0,742.9896,744.612,742.6712,744.5125,6200.0
2025-02-14 15:20:00,748.29,748.84,747.56,747.88,7761.0,744.7712,745.3186,744.0447,744.3632,7761.0
2025-02-14 15:25:00,747.9,749.15,747.5,747.86,4887.0,744.3831,745.6272,743.9849,744.3433,4887.0
2025-02-14 15:30:00,747.86,749.59,747.38,749.43,5981.0,744.3433,746.0651,743.8655,745.9059,5981.0
2025-02-14 15:35:00,750.03,750.53,749.77,750.1,2323.0,746.503,747.0007,746.2443,746.5727,2323.0
2025-02-14 15:40:00,750.1,750.1,747.99,748.46,3340.0,746.5727,746.5727,744.4726,744.9404,3340.0
2025-02-14 15:45:00,748.73,750.46,748.66,749.64,6643.0,745.2092,746.931,745.1395,746.1149,6643.0
2025-02-14 15:50:00,750.46,751.3,749.81,750.19,11645.0,746.931,747.7671,746.2841,746.6623,11645.0
2025-02-14 15:55:00,750.61,751.4,748.64,750.66,25816.0,747.0803,747.8666,745.1196,747.1301,25816.0
2025-02-18 09:30:00,758.04,760.19,755.46,755.62,39891.0,754.4754,756.6153,751.9075,752.0668,39891.0
2025-02-18 09:35:00,755.62,760.21,749.82,751.05,9723.0,752.0668,756.6352,746.294,747.5183,9723.0
2025-02-18 09:40:00,753.27,753.27,746.81,748.29,4589.0,749.7278,749.7278,743.2982,744.7712,4589.0
2025-02-18 09:45:00,747.86,748.32,737.93,739.08,5816.0,744.3433,744.8011,734.4599,735.6045,5816.0
2025-02-18 09:50:00,739.56,743.3,739.55,743.13,2882.0,736.0823,739.8047,736.0723,739.6355,2882.0
2025-02-18 09:55:00,744.28,746.79,742.71,743.29,5612.0,740.7801,743.2783,739.2175,739.7947,5612.0
2025-02-18 10:00:00,744.77,748.27,742.78,748.05,3968.0,741.2678,744.7513,739.2871,744.5324,3968.0
2025-02-18 10:05:00,748.05,748.57,746.18,748.29,4602.0,744.5324,745.0499,742.6712,744.7712,4602.0
2025-02-18 10:10:00,747.16,749.61,747.16,749.61,679.0,743.6465,746.085,743.6465,746.085,679.0
2025-02-18 10:15:00,749.37,751.36,748.14,748.14,4536.0,745.8462,747.8268,744.6219,744.6219,4536.0
2025-02-18 10:20:00,748.08,750.46,747.06,750.46,3526.0,744.5622,746.931,743.547,746.931,3526.0
2025-02-18 10:25:00,749.98,749.98,748.86,748.86,1500.0,746.4533,746.4533,745.3386,745.3386,1500.0
2025-02-18 10:30:00,749.89,750.6,749.85,749.85,1768.0,746.3637,747.0704,746.3239,746.3239,1768.0
2025-02-18 10:35:00,749.31,750.89,749.3,750.6,1751.0,745.7864,747.359,745.7765,747.0704,1751.0
2025-02-18 10:40:00,750.7,750.7,749.13,749.13,459.0,747.1699,747.1699,745.6073,745.6073,459.0
2025-02-18 10:45:00,748.63,748.75,746.15,747.19,1727.0,745.1096,745.2291,742.6413,743.6764,1727.0
2025-02-18 10:50:00,748.03,749.98,748.02,749.71,1100.0,744.5125,746.4533,744.5025,746.1846,1100.0
2025-02-18 10:55:00,750.68,753.26,750.48,752.32,2744.0,747.15,749.7179,746.9509,748.7823,2744.0
2025-02-18 11:00:00,752.47,752.47,751.09,752.11,500.0,748.9316,748.9316,747.5581,748.5733,500.0
2025-02-18 11:05:00,752.41,754.32,752.4,754.32,1393.0,748.8719,750.7729,748.8619,750.7729,1393.0
2025-02-18 11:10:00,754.11,754.34,753.73,754.19,2148.0,750.5639,750.7928,750.1856,750.6435,2148.0
2025-02-18 11:15:00,754.68,754.97,752.25,752.25,3400.0,751.1312,751.4198,748.7126,748.7126,3400.0
2025-02-18 11:20:00,752.22,752.22,750.94,751.93,1100.0,748.6828,748.6828,747.4088,748.3941,1100.0
2025-02-18 11:25:00,752.76,755.92,752.76,754.92,2138.0,749.2202,752.3654,749.2202,751.3701,2138.0
2025-02-18 11:30:00,753.59,753.99,753.59,753.93,300.0,750.0463,750.4444,750.0463,750.3847,300.0
2025-02-18 11:35:00,754.45,754.55,753.44,753.96,853.0,750.9023,751.0018,749.897,750.4146,853.0
2025-02-18 11:40:00,754.01,755.28,754.01,754.84,600.0,750.4643,751.7284,750.4643,751.2904,600.0
2025-02-18 11:45:00,754.57,755.59,754.49,755.02,3540.0,751.0217,752.0369,750.9421,751.4696,3540.0
2025-02-18 11:50:00,755.06,756.24,755.05,755.4,3880.0,751.5094,752.6838,751.4994,751.8478,3880.0
2025-02-18 11:55:00,755.73,755.73,754.61,754.91,1040.0,752.1762,752.1762,751.0615,751.3601,1040.0
2025-02-18 12:00:00,754.78,756.33,754.77,755.54,1223.0,751.2307,752.7734,751.2208,751.9871,1223.0
2025-02-18 12:05:00,756.66,757.0,755.4,755.9,1650.0,753.1019,753.4403,751.8478,752.3454,1650.0
2025-02-18 12:10:00,755.93,757.58,755.92,757.58,1600.0,752.3753,754.0175,752.3654,754.0175,1600.0
2025-02-18 12:15:00,758.0,758.0,756.04,756.37,771.0,754.4356,754.4356,752.4848,752.8132,771.0
2025-02-18 12:20:00,755.75,756.23,753.86,753.86,3380.0,752.1962,752.6739,750.315,750.315,3380.0
2025-02-18 12:25:00,754.49,755.1,753.7,754.25,2212.0,750.9421,751.5492,750.1558,750.7032,2212.0
2025-02-18 12:30:00,754.32,755.45,754.32,755.02,1423.0,750.7729,751.8976,750.7729,751.4696,1423.0
2025-02-18 12:35:00,755.29,755.71,755.29,755.64,600.0,751.7383,752.1563,751.7383,752.0867,600.0
2025-02-18 12:40:00,755.23,755.92,755.06,755.92,900.0,751.6786,752.3654,751.5094,752.3654,900.0
2025-02-18 12:45:00,755.93,755.93,755.25,755.25,720.0,752.3753,752.3753,751.6985,751.6985,720.0
2025-02-18 12:50:00,755.46,756.54,755.34,756.54,1259.0,751.9075,752.9824,751.7881,752.9824,1259.0
2025-02-18 12:55:00,756.63,757.05,754.96,755.37,1900.0,753.072,753.49,751.4099,751.8179,1900.0
2025-02-18 13:00:00,756.26,757.41,756.26,757.41,500.0,752.7038,753.8483,752.7038,753.8483,500.0
2025-02-18 13:05:00,757.65,757.65,757.65,757.65,100.0,754.0872,754.0872,754.0872,754.0872,100.0
2025-02-18 13:10:00,757.68,757.68,756.99,757.24,1505.0,754.1171,754.1171,753.4303,753.6791,1505.0
2025-02-18 13:15:00,757.2,757.2,756.56,757.2,1785.0,753.6393,753.6393,753.0023,753.6393,1785.0
2025-02-18 13:20:00,756.41,757.75,756.41,757.75,1143.0,752.853,754.1867,752.853,754.1867,1143.0
2025-02-18 13:25:00,756.66,757.19,756.38,756.38,700.0,753.1019,753.6294,752.8232,752.8232,700.0
2025-02-18 13:30:00,756.07,756.16,755.5,755.5,800.0,752.5146,752.6042,751.9473,751.9473,800.0
2025-02-18 13:35:00,756.49,756.91,755.96,756.91,2325.0,752.9327,753.3507,752.4052,753.3507,2325.0
2025-02-18 13:40:00,756.8,757.33,756.62,757.33,2200.0,753.2412,753.7687,753.0621,753.7687,2200.0
2025-02-18 13:45:00,756.94,757.86,756.77,757.09,1456.0,753.3806,754.2962,753.2114,753.5298,1456.0
2025-02-18 13:50:00,756.76,758.24,756.76,757.37,3420.0,753.2014,754.6744,753.2014,753.8085,3420.0
2025-02-18 13:55:00,757.4,757.84,757.4,757.59,1789.0,753.8384,754.2763,753.8384,754.0275,1789.0
2025-02-18 14:00:00,757.61,758.41,757.4,758.34,4272.0,754.0474,754.8436,753.8384,754.774,4272.0
2025-02-18 14:05:00,757.65,757.89,754.99,755.0,1200.0,754.0872,754.3261,751.4397,751.4497,1200.0
2025-02-18 14:10:00,755.19,755.76,755.06,755.53,2310.0,751.6388,752.2061,751.5094,751.9772,2310.0
2025-02-18 14:15:00,755.17,755.49,754.66,754.66,2733.0,751.6189,751.9374,751.1113,751.1113,2733.0
2025-02-18 14:20:00,754.61,755.45,753.93,755.45,3153.0,751.0615,751.8976,750.3847,751.8976,3153.0
2025-02-18 14:25:00,755.46,756.24,755.17,755.17,2951.0,751.9075,752.6838,751.6189,751.6189,2951.0
2025-02-18 14:30:00,755.26,755.99,755.26,755.42,1123.0,751.7085,752.435,751.7085,751.8677,1123.0
2025-02-18 14:35:00,755.91,755.91,755.3,755.64,1253.0,752.3554,752.3554,751.7483,752.0867,1253.0
2025-02-18 14:40:00,756.2,756.49,756.2,756.49,300.0,752.644,752.9327,752.644,752.9327,300.0
2025-02-18 14:45:00,756.11,756.74,755.87,756.74,1141.0,752.5545,753.1815,752.3156,753.1815,1141.0
2025-02-18 14:50:00,756.46,757.5,756.45,756.89,1200.0,752.9028,753.9379,752.8929,753.3308,1200.0
2025-02-18 14:55:00,757.13,758.6,757.13,757.74,2400.0,753.5697,755.0327,753.5697,754.1768,2400.0
2025-02-18 15:00:00,757.54,757.54,756.68,756.68,800.0,753.9777,753.9777,753.1218,753.1218,800.0
2025-02-18 15:05:00,756.53,757.14,756.53,756.73,3753.0,752.9725,753.5796,752.9725,753.1715,3753.0
2025-02-18 15:10:00,756.74,757.39,756.49,757.38,2224.0,753.1815,753.8284,752.9327,753.8185,2224.0
2025-02-18 15:15:00,757.72,758.22,757.05,757.85,6913.0,754.1569,754.6545,753.49,754.2863,6913.0
2025-02-18 15:20:00,758.18,758.67,757.99,758.39,1954.0,754.6147,755.1024,754.4256,754.8237,1954.0
2025-02-18 15:25:00,759.17,759.17,758.23,758.37,2078.0,755.6001,755.6001,754.6645,754.8038,2078.0
2025-02-18 15:30:00,757.99,758.93,757.99,758.18,4053.0,754.4256,755.3612,754.4256,754.6147,4053.0
2025-02-18 15:35:00,757.99,757.99,756.78,756.78,2744.0,754.4256,754.4256,753.2213,753.2213,2744.0
2025-02-18 15:40:00,756.99,756.99,756.51,756.51,1400.0,753.4303,753.4303,752.9526,752.9526,1400.0
2025-02-18 15:45:00,756.01,756.02,754.77,754.96,2831.0,752.4549,752.4649,751.2208,751.4099,2831.0
2025-02-18 15:50:00,754.96,757.18,754.8,756.59,9992.0,751.4099,753.6194,751.2506,753.0322,9992.0
2025-02-18 15:55:00,756.85,758.88,756.85,758.19,53803.0,753.291,755.3114,753.291,754.6247,53803.0
2025-02-19 09:30:00,761.13,761.38,753.09,760.63,17401.0,757.5509,757.7997,749.5487,757.0532,17401.0
2025-02-19 09:35:00,762.83,768.0,762.73,764.48,2378.0,759.2429,764.3885,759.1433,760.8851,2378.0
2025-02-19 09:40:00,764.0,766.06,760.56,761.2,2637.0,760.4074,762.4577,756.9835,757.6205,2637.0
2025-02-19 09:45:00,761.45,762.14,760.38,760.38,1972.0,757.8693,758.5561,756.8044,756.8044,1972.0
2025-02-19 09:50:00,759.85,763.27,759.84,763.15,1919.0,756.2769,759.6808,756.2669,759.5614,1919.0
2025-02-19 09:55:00,762.89,762.89,760.05,761.54,1408.0,759.3026,759.3026,756.4759,757.9589,1408.0
2025-02-19 10:00:00,760.45,763.25,760.45,763.25,2603.0,756.874,759.6609,756.874,759.6609,2603.0
2025-02-19 10:05:00,763.23,764.35,762.02,763.25,3052.0,759.641,760.7557,758.4367,759.6609,3052.0
2025-02-19 10:10:00,763.26,763.5,761.36,763.4,2978.0,759.6708,759.9097,757.7798,759.8102,2978.0
2025-02-19 10:15:00,763.05,765.0,763.04,763.96,2139.0,759.4618,761.4027,759.4519,760.3675,2139.0
2025-02-19 10:20:00,763.05,767.93,763.05,767.76,2091.0,759.4618,764.3189,759.4618,764.1497,2091.0
2025-02-19 10:25:00,767.24,768.28,766.67,768.28,2741.0,763.6321,764.6672,763.0648,764.6672,2741.0
2025-02-19 10:30:00,767.27,769.23,767.27,768.14,3169.0,763.662,765.6128,763.662,764.5279,3169.0
2025-02-19 10:35:00,768.39,768.39,766.42,766.42,1484.0,764.7767,764.7767,762.816,762.816,1484.0
2025-02-19 10:40:00,766.22,766.26,764.22,764.65,1481.0,762.6169,762.6567,760.6263,761.0543,1481.0
2025-02-19 10:45:00,765.45,766.66,765.45,766.02,1205.0,761.8505,763.0548,761.8505,762.4179,1205.0
2025-02-19 10:50:00,766.06,766.06,764.44,764.45,1135.0,762.4577,762.4577,760.8453,760.8552,1135.0
2025-02-19 10:55:00,764.61,764.95,763.59,764.77,3801.0,761.0145,761.3529,759.9993,761.1737,3801.0
2025-02-19 11:00:00,764.65,766.32,764.0,766.32,1212.0,761.0543,762.7164,760.4074,762.7164,1212.0
2025-02-19 11:05:00,766.44,767.36,765.59,765.98,1000.0,762.8359,763.7516,761.9899,762.378,1000.0
2025-02-19 11:10:00,765.5,777.0,765.5,770.35,21726.0,761.9003,773.3462,761.9003,766.7275,21726.0
2025-02-19 11:15:00,770.31,770.93,767.0,767.0,2966.0,766.6877,767.3048,763.3932,763.3932,2966.0
2025-02-19 11:20:00,766.1,770.74,766.1,770.07,4354.0,762.4975,767.1157,762.4975,766.4488,4354.0
2025-02-19 11:25:00,770.87,770.87,768.91,769.0,7019.0,767.2451,767.2451,765.2943,765.3838,7019.0
2025-02-19 11:30:00,769.1,770.14,769.07,769.88,3327.0,765.4834,766.5185,765.4535,766.2597,3327.0
2025-02-19 11:35:00,770.52,770.52,768.91,769.27,1491.0,766.8967,766.8967,765.2943,765.6526,1491.0
2025-02-19 11:40:00,768.98,772.18,768.98,771.27,2269.0,765.3639,768.5489,765.3639,767.6432,2269.0
2025-02-19 11:45:00,771.69,771.77,770.53,770.62,2567.0,768.0612,768.1408,766.9066,766.9962,2567.0
2025-02-19 11:50:00,771.21,771.25,769.75,769.75,2054.0,767.5835,767.6233,766.1303,766.1303,2054.0
2025-02-19 11:55:00,769.75,771.01,769.75,771.0,1432.0,766.1303,767.3844,766.1303,767.3744,1432.0
2025-02-19 12:00:00,771.73,771.73,769.2,769.73,1280.0,768.101,768.101,765.5829,766.1104,1280.0
2025-02-19 12:05:00,769.02,769.37,768.34,768.44,1090.0,765.4037,765.7521,764.7269,764.8265,1090.0
2025-02-19 12:10:00,768.43,768.43,766.38,766.78,1954.0,764.8165,764.8165,762.7762,763.1743,1954.0
2025-02-19 12:15:00,767.51,767.87,765.72,767.15,7449.0,763.9009,764.2592,762.1193,763.5425,7449.0
2025-02-19 12:20:00,766.41,767.03,764.89,764.89,2954.0,762.806,763.4231,761.2932,761.2932,2954.0
2025-02-19 12:25:00,764.77,765.25,762.59,764.57,3889.0,761.1737,761.6515,759.004,760.9747,3889.0
2025-02-19 12:30:00,765.16,765.92,765.15,765.19,627.0,761.5619,762.3183,761.5519,761.5918,627.0
2025-02-19 12:35:00,765.92,767.37,765.15,767.37,5296.0,762.3183,763.7615,761.5519,763.7615,5296.0
2025-02-19 12:40:00,767.4,768.69,767.4,768.03,1300.0,763.7914,765.0753,763.7914,764.4184,1300.0
2025-02-19 12:45:00,767.34,767.77,766.97,766.98,800.0,763.7316,764.1596,763.3634,763.3733,800.0
2025-02-19 12:50:00,767.8,768.8,767.8,768.8,600.0,764.1895,765.1848,764.1895,765.1848,600.0
2025-02-19 12:55:00,767.5,767.5,766.1,766.1,800.0,763.8909,763.8909,762.4975,762.4975,800.0
2025-02-19 13:00:00,766.07,767.68,766.0,767.56,2031.0,762.4676,764.0701,762.398,763.9506,2031.0
2025-02-19 13:05:00,767.66,768.54,766.96,766.96,1214.0,764.0501,764.926,763.3534,763.3534,1214.0
2025-02-19 13:10:00,767.03,767.43,766.42,767.16,2026.0,763.4231,763.8212,762.816,763.5525,2026.0
2025-02-19 13:15:00,766.42,768.94,766.42,768.94,3004.0,762.816,765.3241,762.816,765.3241,3004.0
2025-02-19 13:20:00,768.54,769.4,767.98,769.18,2955.0,764.926,765.782,764.3686,765.563,2955.0
2025-02-19 13:25:00,768.66,770.23,768.62,769.82,1400.0,765.0454,766.6081,765.0056,766.2,1400.0
2025-02-19 13:30:00,770.72,770.77,769.78,770.76,500.0,767.0958,767.1455,766.1602,767.1356,500.0
2025-02-19 13:35:00,771.2,771.8,770.88,771.63,3449.0,767.5735,768.1707,767.255,768.0015,3449.0
2025-02-19 13:40:00,771.29,771.41,769.8,770.85,1655.0,767.6631,767.7825,766.1801,767.2251,1655.0
2025-02-19 13:45:00,770.63,771.63,770.22,770.94,901.0,767.0062,768.0015,766.5981,767.3147,901.0
2025-02-19 13:50:00,770.63,771.37,770.39,770.56,500.0,767.0062,767.7427,766.7673,766.9365,500.0
2025-02-19 13:55:00,770.11,770.98,769.36,769.36,800.0,766.4886,767.3545,765.7422,765.7422,800.0
2025-02-19 14:00:00,769.9,772.19,769.9,771.51,2576.0,766.2796,768.5588,766.2796,767.882,2576.0
2025-02-19 14:05:00,771.41,772.13,771.15,771.55,1504.0,767.7825,768.4991,767.5237,767.9219,1504.0
2025-02-19 14:10:00,772.13,772.62,771.5,772.62,1400.0,768.4991,768.9868,767.8721,768.9868,1400.0
2025-02-19 14:15:00,773.35,773.55,772.62,772.71,1023.0,769.7134,769.9124,768.9868,769.0764,1023.0
2025-02-19 14:20:00,772.89,772.9,771.28,771.65,6132.0,769.2556,769.2655,767.6531,768.0214,6132.0
2025-02-19 14:25:00,771.73,772.88,771.73,772.88,1775.0,768.101,769.2456,768.101,769.2456,1775.0
2025-02-19 14:30:00,772.24,773.48,772.24,773.48,1305.0,768.6086,769.8428,768.6086,769.8428,1305.0
2025-02-19 14:35:00,774.72,774.72,774.18,774.19,1595.0,771.0769,771.0769,770.5395,770.5494,1595.0
2025-02-19 14:40:00,774.39,774.39,773.66,774.16,4155.0,770.7485,770.7485,770.0219,770.5196,4155.0
2025-02-19 14:45:00,774.36,774.92,773.88,774.05,1456.0,770.7186,771.276,770.2409,770.4101,1456.0
2025-02-19 14:50:00,774.34,774.82,774.01,774.01,625.0,770.6987,771.1765,770.3703,770.3703,625.0
2025-02-19 14:55:00,774.01,775.18,774.01,774.18,1768.0,770.3703,771.5348,770.3703,770.5395,1768.0
2025-02-19 15:00:00,773.64,774.06,773.26,774.06,4853.0,770.002,770.42,769.6238,770.42,4853.0
2025-02-19 15:05:00,773.9,775.5,773.85,774.78,7211.0,770.2608,771.8533,770.211,771.1367,7211.0
2025-02-19 15:10:00,774.24,775.1,773.97,774.11,3676.0,770.5992,771.4552,770.3305,770.4698,3676.0
2025-02-19 15:15:00,773.83,774.81,773.83,774.0,1750.0,770.1911,771.1665,770.1911,770.3603,1750.0
2025-02-19 15:20:00,773.99,774.52,772.22,773.15,4370.0,770.3504,770.8779,768.5887,769.5143,4370.0
2025-02-19 15:25:00,773.36,773.55,771.11,771.79,5927.0,769.7233,769.9124,767.4839,768.1607,5927.0
2025-02-19 15:30:00,771.85,775.08,771.84,775.08,5516.0,768.2204,771.4353,768.2105,771.4353,5516.0
2025-02-19 15:35:00,774.63,774.7,772.61,772.63,5393.0,770.9874,771.057,768.9769,768.9968,5393.0
2025-02-19 15:40:00,772.92,774.38,772.92,773.83,6083.0,769.2854,770.7385,769.2854,770.1911,6083.0
2025-02-19 15:45:00,773.42,774.27,773.31,773.61,9237.0,769.7831,770.6291,769.6736,769.9722,9237.0
2025-02-19 15:50:00,774.05,775.38,773.03,773.49,16801.0,770.4101,771.7338,769.3949,769.8527,16801.0
2025-02-19 15:55:00,773.51,774.94,773.27,774.73,31484.0,769.8726,771.2959,769.6338,771.0869,31484.0
2025-02-20 09:30:00,781.17,783.98,780.0,781.83,18762.0,777.4966,780.2934,776.3321,778.1535,18762.0
2025-02-20 09:35:00,783.66,794.0,782.4,791.79,8268.0,779.9749,790.2663,778.7208,788.0667,8268.0
2025-02-20 09:40:00,791.9,792.71,789.5,792.41,15825.0,788.1762,788.9823,785.7874,788.6838,15825.0
2025-02-20 09:45:00,792.15,792.15,783.59,783.6,13269.0,788.425,788.425,779.9052,779.9152,13269.0
2025-02-20 09:50:00,784.64,786.26,782.65,785.24,13620.0,780.9503,782.5627,778.9697,781.5475,13620.0
2025-02-20 09:55:00,784.64,785.5,782.87,782.88,4245.0,780.9503,781.8063,779.1886,779.1986,4245.0
2025-02-20 10:00:00,783.42,785.25,781.89,784.2,13132.0,779.736,781.5574,778.2132,780.5124,13132.0
2025-02-20 10:05:00,785.45,785.91,781.65,781.65,4300.0,781.7565,782.2143,777.9744,777.9744,4300.0
2025-02-20 10:10:00,780.82,780.82,778.42,779.28,2992.0,777.1483,777.1483,774.7595,775.6155,2992.0
2025-02-20 10:15:00,779.28,782.23,778.38,782.23,5844.0,775.6155,778.5516,774.7197,778.5516,5844.0
2025-02-20 10:20:00,782.15,782.24,778.62,780.01,3240.0,778.472,778.5616,774.9586,776.3421,3240.0
2025-02-20 10:25:00,779.59,781.86,779.2,779.6,4250.0,775.924,778.1834,775.5359,775.934,4250.0
2025-02-20 10:30:00,779.58,780.61,778.32,778.35,7150.0,775.9141,776.9392,774.66,774.6899,7150.0
2025-02-20 10:35:00,778.16,778.16,774.99,777.25,4956.0,774.5008,774.5008,771.3457,773.595,4956.0
2025-02-20 10:40:00,777.25,777.25,775.16,776.31,3651.0,773.595,773.595,771.5149,772.6595,3651.0
2025-02-20 10:45:00,776.1,776.52,774.0,774.48,5773.0,772.4505,772.8685,770.3603,770.8381,5773.0
2025-02-20 10:50:00,773.69,774.49,772.0,774.49,4620.0,770.0518,770.848,768.3697,770.848,4620.0
2025-02-20 10:55:00,775.5,775.5,771.53,771.63,2900.0,771.8533,771.8533,767.9019,768.0015,2900.0
2025-02-20 11:00:00,772.7,773.21,772.69,772.84,600.0,769.0664,769.574,769.0565,769.2058,600.0
2025-02-20 11:05:00,772.84,774.72,772.84,773.3,2757.0,769.2058,771.0769,769.2058,769.6636,2757.0
2025-02-20 11:10:00,773.25,775.63,773.06,774.75,1600.0,769.6139,771.9827,769.4248,771.1068,1600.0
2025-02-20 11:15:00,774.59,774.75,771.01,771.22,4087.0,770.9476,771.1068,767.3844,767.5934,4087.0
2025-02-20 11:20:00,771.46,773.39,771.45,773.39,3691.0,767.8323,769.7532,767.8223,769.7532,3691.0
2025-02-20 11:25:00,772.72,773.29,771.85,772.57,6567.0,769.0864,769.6537,768.2204,768.9371,6567.0
2025-02-20 11:30:00,773.06,774.17,772.79,773.59,2649.0,769.4248,770.5295,769.156,769.9523,2649.0
2025-02-20 11:35:00,773.62,773.79,772.26,773.79,11230.0,769.9821,770.1513,768.6285,770.1513,11230.0
2025-02-20 11:40:00,774.23,774.23,772.93,773.97,3405.0,770.5893,770.5893,769.2954,770.3305,3405.0
2025-02-20 11:45:00,773.97,773.97,772.52,773.21,1420.0,770.3305,770.3305,768.8873,769.574,1420.0
2025-02-20 11:50:00,772.93,774.77,772.69,773.76,4796.0,769.2954,771.1267,769.0565,770.1215,4796.0
2025-02-20 11:55:00,773.76,775.12,773.76,774.59,1989.0,770.1215,771.4751,770.1215,770.9476,1989.0
2025-02-20 12:00:00,774.82,777.18,774.82,777.13,2027.0,771.1765,773.5254,771.1765,773.4756,2027.0
2025-02-20 12:05:00,777.95,778.05,777.95,777.99,2301.0,774.2918,774.3913,774.2918,774.3316,2301.0
2025-02-20 12:10:00,778.0,778.0,776.96,776.96,1899.0,774.3415,774.3415,773.3064,773.3064,1899.0
2025-02-20 12:15:00,777.98,779.13,777.98,779.13,7895.0,774.3216,775.4662,774.3216,775.4662,7895.0
2025-02-20 12:20:00,779.37,779.37,778.02,778.02,1411.0,775.7051,775.7051,774.3614,774.3614,1411.0
2025-02-20 12:25:00,778.02,778.02,777.29,777.29,1261.0,774.3614,774.3614,773.6349,773.6349,1261.0
2025-02-20 12:30:00,778.1,778.1,777.27,777.66,1310.0,774.4411,774.4411,773.615,774.0031,1310.0
2025-02-20 12:35:00,777.68,778.56,777.3,777.31,1400.0,774.023,774.8989,773.6448,773.6548,1400.0
2025-02-20 12:40:00,777.44,777.44,777.06,777.06,300.0,773.7842,773.7842,773.4059,773.4059,300.0
2025-02-20 12:45:00,778.29,778.29,775.55,775.71,2217.0,774.6302,774.6302,771.903,772.0623,2217.0
2025-02-20 12:50:00,775.87,776.19,775.73,775.79,600.0,772.2215,772.54,772.0822,772.1419,600.0
2025-02-20 12:55:00,775.47,775.47,773.72,773.76,2493.0,771.8234,771.8234,770.0816,770.1215,2493.0
2025-02-20 13:00:00,772.65,772.69,771.82,772.69,789.0,769.0167,769.0565,768.1906,769.0565,789.0
2025-02-20 13:05:00,772.74,772.74,772.1,772.1,400.0,769.1063,769.1063,768.4693,768.4693,400.0
2025-02-20 13:10:00,772.2,773.48,772.2,773.48,900.0,768.5688,769.8428,768.5688,769.8428,900.0
2025-02-20 13:15:00,773.16,773.16,772.83,772.88,1672.0,769.5243,769.5243,769.1958,769.2456,1672.0
2025-02-20 13:20:00,772.9,772.9,771.97,772.07,2694.0,769.2655,769.2655,768.3399,768.4394,2694.0
2025-02-20 13:25:00,772.0,772.47,771.98,772.47,729.0,768.3697,768.8375,768.3498,768.8375,729.0
2025-02-20 13:30:00,773.34,774.0,773.28,774.0,1420.0,769.7034,770.3603,769.6437,770.3603,1420.0
2025-02-20 13:35:00,773.89,773.94,773.34,773.34,1400.0,770.2508,770.3006,769.7034,769.7034,1400.0
2025-02-20 13:40:00,773.34,773.78,773.01,773.78,2643.0,769.7034,770.1414,769.375,770.1414,2643.0
2025-02-20 13:45:00,773.09,773.28,773.03,773.28,1400.0,769.4546,769.6437,769.3949,769.6437,1400.0
2025-02-20 13:50:00,772.49,773.08,772.4,772.67,900.0,768.8574,769.4447,768.7679,769.0366,900.0
2025-02-20 13:55:00,772.28,773.66,772.27,773.29,1200.0,768.6484,770.0219,768.6385,769.6537,1200.0
2025-02-20 14:00:00,773.88,774.78,773.88,774.78,1124.0,770.2409,771.1367,770.2409,771.1367,1124.0
2025-02-20 14:05:00,775.56,775.56,774.95,774.96,2200.0,771.913,771.913,771.3059,771.3158,2200.0
2025-02-20 14:10:00,774.96,775.75,774.95,775.5,1600.0,771.3158,772.1021,771.3059,771.8533,1600.0
2025-02-20 14:15:00,775.5,775.66,774.44,775.0,4743.0,771.8533,772.0125,770.7983,771.3556,4743.0
2025-02-20 14:20:00,775.01,775.46,774.87,775.46,2090.0,771.3656,771.8135,771.2262,771.8135,2090.0
2025-02-20 14:25:00,775.24,776.22,774.87,776.22,2645.0,771.5945,772.5699,771.2262,772.5699,2645.0
2025-02-20 14:30:00,775.48,775.74,774.8,774.8,2300.0,771.8334,772.0921,771.1566,771.1566,2300.0
2025-02-20 14:35:00,774.8,774.8,774.15,774.4,2765.0,771.1566,771.1566,770.5096,770.7585,2765.0
2025-02-20 14:40:00,774.12,775.33,774.08,775.22,3337.0,770.4798,771.6841,770.44,771.5746,3337.0
2025-02-20 14:45:00,775.21,777.34,775.2,777.25,2027.0,771.5646,773.6846,771.5547,773.595,2027.0
2025-02-20 14:50:00,777.31,777.6,775.61,776.51,6424.0,773.6548,773.9434,771.9628,772.8585,6424.0
2025-02-20 14:55:00,776.06,777.07,776.06,777.0,1101.0,772.4106,773.4159,772.4106,773.3462,1101.0
2025-02-20 15:00:00,776.63,777.0,776.44,776.8,900.0,772.978,773.3462,772.7889,773.1472,900.0
2025-02-20 15:05:00,776.4,776.55,774.81,774.96,3012.0,772.749,772.8983,771.1665,771.3158,3012.0
2025-02-20 15:10:00,775.24,775.24,774.29,774.29,8756.0,771.5945,771.5945,770.649,770.649,8756.0
2025-02-20 15:15:00,774.44,774.54,773.57,774.54,2319.0,770.7983,770.8978,769.9324,770.8978,2319.0
2025-02-20 15:20:00,774.81,775.94,774.81,775.25,1975.0,771.1665,772.2912,771.1665,771.6045,1975.0
2025-02-20 15:25:00,774.6,775.53,774.49,774.76,3723.0,770.9575,771.8831,770.848,771.1168,3723.0
2025-02-20 15:30:00,775.0,775.0,774.83,774.95,1065.0,771.3556,771.3556,771.1864,771.3059,1065.0
2025-02-20 15:35:00,774.82,775.35,774.37,775.2,3836.0,771.1765,771.704,770.7286,771.5547,3836.0
2025-02-20 15:40:00,775.59,776.68,775.11,776.67,5932.0,771.9429,773.0277,771.4651,773.0178,5932.0
2025-02-20 15:45:00,776.35,777.47,776.34,777.38,4805.0,772.6993,773.814,772.6893,773.7244,4805.0
2025-02-20 15:50:00,777.91,778.55,776.7,778.05,15842.0,774.2519,774.8889,773.0476,774.3913,15842.0
2025-02-20 15:55:00,777.95,778.08,776.74,777.47,17539.0,774.2918,774.4211,773.0874,773.814,17539.0
2025-02-21 09:30:00,779.74,782.41,778.94,778.94,24360.0,776.0733,778.7308,775.2771,775.2771,24360.0
2025-02-21 09:35:00,779.0,779.39,776.73,777.11,1520.0,775.3368,775.725,773.0775,773.4557,1520.0
2025-02-21 09:40:00,777.41,777.41,775.48,776.38,1586.0,773.7543,773.7543,771.8334,772.7291,1586.0
2025-02-21 09:45:00,776.38,778.43,776.37,777.85,3380.0,772.7291,774.7695,772.7192,774.1922,3380.0
2025-02-21 09:50:00,778.21,778.37,777.42,778.37,1647.0,774.5505,774.7098,773.7642,774.7098,1647.0
2025-02-21 09:55:00,778.35,780.2,778.33,778.33,1300.0,774.6899,776.5312,774.67,774.67,1300.0
2025-02-21 10:00:00,777.51,777.51,774.44,776.33,3623.0,773.8538,773.8538,770.7983,772.6794,3623.0
2025-02-21 10:05:00,776.12,776.46,774.01,774.01,3054.0,772.4704,772.8088,770.3703,770.3703,3054.0
2025-02-21 10:10:00,775.6,775.6,775.17,775.18,800.0,771.9528,771.9528,771.5248,771.5348,800.0
2025-02-21 10:15:00,774.83,776.98,774.21,775.21,2834.0,771.1864,773.3263,770.5693,771.5646,2834.0
2025-02-21 10:20:00,775.79,775.79,771.93,771.94,3603.0,772.1419,772.1419,768.3001,768.31,3603.0
2025-02-21 10:25:00,772.0,772.45,769.3,770.34,2527.0,768.3697,768.8176,765.6824,766.7175,2527.0
2025-02-21 10:30:00,770.34,770.4,769.27,769.72,1862.0,766.7175,766.7773,765.6526,766.1005,1862.0
2025-02-21 10:35:00,770.16,771.13,769.41,770.75,2836.0,766.5384,767.5038,765.7919,767.1256,2836.0
2025-02-21 10:40:00,770.75,770.91,767.39,767.4,3516.0,767.1256,767.2849,763.7814,763.7914,3516.0
2025-02-21 10:45:00,768.08,770.1,767.5,770.09,1927.0,764.4682,766.4787,763.8909,766.4687,1927.0
2025-02-21 10:50:00,769.63,769.84,765.25,765.25,2375.0,766.0109,766.2199,761.6515,761.6515,2375.0
2025-02-21 10:55:00,765.84,766.78,765.52,766.78,970.0,762.2387,763.1743,761.9202,763.1743,970.0
2025-02-21 11:00:00,767.24,767.65,766.4,766.78,2239.0,763.6321,764.0402,762.7961,763.1743,2239.0
2025-02-21 11:05:00,766.78,766.78,764.59,765.45,6900.0,763.1743,763.1743,760.9946,761.8505,6900.0
2025-02-21 11:10:00,765.04,765.24,762.55,764.05,7079.0,761.4425,761.6415,758.9642,760.4571,7079.0
2025-02-21 11:15:00,764.87,765.11,763.96,764.15,4084.0,761.2733,761.5121,760.3675,760.5567,4084.0
2025-02-21 11:20:00,764.21,765.71,764.21,765.51,1700.0,760.6164,762.1093,760.6164,761.9103,1700.0
2025-02-21 11:25:00,764.73,764.73,762.61,762.61,2743.0,761.1339,761.1339,759.0239,759.0239,2743.0
2025-02-21 11:30:00,763.11,764.68,762.93,764.68,1200.0,759.5215,761.0842,759.3424,761.0842,1200.0
2025-02-21 11:35:00,765.08,765.56,764.47,765.56,1110.0,761.4823,761.96,760.8751,761.96,1110.0
2025-02-21 11:40:00,765.91,766.74,765.15,766.74,4334.0,762.3084,763.1345,761.5519,763.1345,4334.0
2025-02-21 11:45:00,765.99,766.5,765.6,766.28,3600.0,762.388,762.8956,761.9998,762.6766,3600.0
2025-02-21 11:50:00,766.62,768.19,766.19,768.02,970.0,763.015,764.5777,762.5871,764.4085,970.0
2025-02-21 11:55:00,768.17,768.18,767.72,768.09,800.0,764.5577,764.5677,764.1099,764.4781,800.0
2025-02-21 12:00:00,767.37,767.49,767.12,767.37,600.0,763.7615,763.8809,763.5127,763.7615,600.0
2025-02-21 12:05:00,767.55,767.56,766.63,766.63,1100.0,763.9407,763.9506,763.025,763.025,1100.0
2025-02-21 12:10:00,766.5,766.5,764.91,764.91,300.0,762.8956,762.8956,761.3131,761.3131,300.0
2025-02-21 12:15:00,765.8,766.38,763.61,763.61,3903.0,762.1989,762.7762,760.0192,760.0192,3903.0
2025-02-21 12:20:00,763.18,765.5,763.18,764.75,1100.0,759.5912,761.9003,759.5912,761.1538,1100.0
2025-02-21 12:25:00,764.75,764.75,764.18,764.63,600.0,761.1538,761.1538,760.5865,761.0344,600.0
2025-02-21 12:30:00,764.64,765.08,764.11,764.81,1169.0,761.0443,761.4823,760.5168,761.2135,1169.0
2025-02-21 12:35:00,763.41,764.13,762.07,763.19,6016.0,759.8201,760.5367,758.4864,759.6012,6016.0
2025-02-21 12:40:00,762.92,762.92,761.94,762.52,2203.0,759.3324,759.3324,758.357,758.9343,2203.0
2025-02-21 12:45:00,761.66,761.66,760.0,760.0,1857.0,758.0784,758.0784,756.4262,756.4262,1857.0
2025-02-21 12:50:00,758.82,759.65,758.8,759.65,2559.0,755.2517,756.0778,755.2318,756.0778,2559.0
2025-02-21 12:55:00,759.64,760.16,758.91,759.79,1637.0,756.0679,756.5854,755.3413,756.2172,1637.0
2025-02-21 13:00:00,759.88,759.88,757.66,758.52,1695.0,756.3067,756.3067,754.0972,754.9531,1695.0
2025-02-21 13:05:00,757.93,758.0,756.99,757.41,2113.0,754.3659,754.4356,753.4303,753.8483,2113.0
2025-02-21 13:10:00,756.55,757.77,756.07,757.76,3282.0,752.9924,754.2067,752.5146,754.1967,3282.0
2025-02-21 13:15:00,758.32,758.73,757.64,757.64,1831.0,754.7541,755.1621,754.0773,754.0773,1831.0
2025-02-21 13:20:00,757.64,759.11,757.39,757.73,2708.0,754.0773,755.5404,753.8284,754.1668,2708.0
2025-02-21 13:25:00,757.32,758.03,757.06,757.06,1881.0,753.7588,754.4654,753.5,753.5,1881.0
2025-02-21 13:30:00,757.06,757.64,756.84,757.63,1208.0,753.5,754.0773,753.281,754.0673,1208.0
2025-02-21 13:35:00,758.22,758.93,757.95,758.49,1300.0,754.6545,755.3612,754.3858,754.9233,1300.0
2025-02-21 13:40:00,757.89,757.9,756.47,756.47,900.0,754.3261,754.336,752.9128,752.9128,900.0
2025-02-21 13:45:00,756.39,756.71,756.0,756.08,1262.0,752.8331,753.1516,752.445,752.5246,1262.0
2025-02-21 13:50:00,755.31,755.5,754.5,755.41,1936.0,751.7582,751.9473,750.952,751.8577,1936.0
2025-02-21 13:55:00,755.3,755.95,754.41,754.77,7828.0,751.7483,752.3952,750.8625,751.2208,7828.0
2025-02-21 14:00:00,754.29,755.8,754.29,755.14,2380.0,750.743,752.2459,750.743,751.589,2380.0
2025-02-21 14:05:00,755.13,755.16,754.29,754.67,2252.0,751.5791,751.6089,750.743,751.1212,2252.0
2025-02-21 14:10:00,754.56,756.32,753.62,756.31,3928.0,751.0117,752.7635,750.0762,752.7535,3928.0
2025-02-21 14:15:00,755.51,755.6,753.83,753.83,1600.0,751.9573,752.0469,750.2852,750.2852,1600.0
2025-02-21 14:20:00,753.61,754.1,753.6,754.04,3208.0,750.0662,750.5539,750.0563,750.4942,3208.0
2025-02-21 14:25:00,753.98,754.04,752.71,752.71,3830.0,750.4345,750.4942,749.1704,749.1704,3830.0
2025-02-21 14:30:00,753.32,754.0,753.32,754.0,600.0,749.7776,750.4544,749.7776,750.4544,600.0
2025-02-21 14:35:00,754.09,754.36,753.13,754.36,4000.0,750.544,750.8127,749.5885,750.8127,4000.0
2025-02-21 14:40:00,753.75,754.24,752.01,753.64,8438.0,750.2056,750.6933,748.4737,750.0961,8438.0
2025-02-21 14:45:00,753.64,754.14,752.05,752.05,1521.0,750.0961,750.5937,748.5135,748.5135,1521.0
2025-02-21 14:50:00,752.51,753.92,752.48,753.5,740.0,748.9714,750.3748,748.9415,749.9567,740.0
2025-02-21 14:55:00,753.79,753.85,752.65,753.35,1039.0,750.2454,750.3051,749.1107,749.8074,1039.0
2025-02-21 15:00:00,753.44,753.56,752.55,753.24,2093.0,749.897,750.0164,749.0112,749.698,2093.0
2025-02-21 15:05:00,753.83,754.52,751.44,752.07,2100.0,750.2852,750.9719,747.9064,748.5335,2100.0
2025-02-21 15:10:00,751.75,753.51,751.06,753.25,4877.0,748.215,749.9667,747.5282,749.7079,4877.0
2025-02-21 15:15:00,753.25,753.51,752.82,753.51,1861.0,749.7079,749.9667,749.2799,749.9667,1861.0
2025-02-21 15:20:00,753.09,754.68,752.91,754.68,2278.0,749.5487,751.1312,749.3695,751.1312,2278.0
2025-02-21 15:25:00,754.29,754.29,753.27,754.21,2612.0,750.743,750.743,749.7278,750.6634,2612.0
2025-02-21 15:30:00,754.38,757.47,754.38,757.33,4068.0,750.8326,753.9081,750.8326,753.7687,4068.0
2025-02-21 15:35:00,756.86,757.37,755.59,755.59,3743.0,753.3009,753.8085,752.0369,752.0369,3743.0
2025-02-21 15:40:00,756.3,757.1,755.18,755.52,9470.0,752.7436,753.5398,751.6288,751.9672,9470.0
2025-02-21 15:45:00,755.2,755.61,754.87,754.87,4037.0,751.6487,752.0568,751.3203,751.3203,4037.0
2025-02-21 15:50:00,755.78,756.62,754.74,756.04,14818.0,752.226,753.0621,751.1909,752.4848,14818.0
2025-02-21 15:55:00,755.66,756.13,753.98,754.3,30071.0,752.1066,752.5744,750.4345,750.753,30071.0
2025-02-24 09:30:00,761.99,761.99,757.08,758.2,9620.0,760.1548,760.1548,755.2567,756.374,9620.0
2025-02-24 09:35:00,758.21,758.21,753.99,755.55,2872.0,756.3839,756.3839,752.1741,753.7303,2872.0
2025-02-24 09:40:00,756.35,759.36,755.73,759.36,3400.0,754.5284,757.5312,753.9099,757.5312,3400.0
2025-02-24 09:45:00,760.37,763.03,760.22,761.03,1830.0,758.5387,761.1923,758.3891,759.1971,1830.0
2025-02-24 09:50:00,759.47,759.47,751.51,752.15,2467.0,757.6409,757.6409,749.7001,750.3385,2467.0
2025-02-24 09:55:00,750.96,751.8,746.65,746.65,6210.0,749.1514,749.9894,744.8518,744.8518,6210.0
2025-02-24 10:00:00,749.08,749.9,743.44,744.07,3514.0,747.2759,748.094,741.6495,742.278,3514.0
2025-02-24 10:05:00,744.07,746.32,741.05,745.72,6217.0,742.278,744.5226,739.2653,743.924,6217.0
2025-02-24 10:10:00,747.01,754.4,747.01,753.75,3068.0,745.2109,752.5831,745.2109,751.9347,3068.0
2025-02-24 10:15:00,753.95,756.24,752.73,754.34,4426.0,752.1342,754.4187,750.9171,752.5233,4426.0
2025-02-24 10:20:00,754.96,760.12,754.96,758.67,3593.0,753.1418,758.2893,753.1418,756.8428,3593.0
2025-02-24 10:25:00,758.09,758.09,752.54,752.54,6852.0,756.2642,756.2642,750.7276,750.7276,6852.0
2025-02-24 10:30:00,753.43,754.93,752.07,752.09,3957.0,751.6154,753.1118,750.2587,750.2787,3957.0
2025-02-24 10:35:00,753.69,754.12,750.83,753.26,3056.0,751.8748,752.3038,749.0217,751.4459,3056.0
2025-02-24 10:40:00,753.0,754.02,750.32,750.64,3834.0,751.1865,752.204,748.5129,748.8322,3834.0
2025-02-24 10:45:00,751.68,751.68,749.67,750.53,1320.0,749.8697,749.8697,747.8645,748.7224,1320.0
2025-02-24 10:50:00,751.14,751.14,747.8,748.25,3446.0,749.331,749.331,745.999,746.4479,3446.0
2025-02-24 10:55:00,747.0,748.0,746.73,747.59,4809.0,745.2009,746.1985,744.9316,745.7895,4809.0
2025-02-24 11:00:00,747.14,748.51,746.75,747.55,8714.0,745.3406,746.7073,744.9515,745.7496,8714.0
2025-02-24 11:05:00,748.0,748.92,747.64,748.46,8930.0,746.1985,747.1163,745.8394,746.6574,8930.0
2025-02-24 11:10:00,748.51,748.51,747.0,748.14,4759.0,746.7073,746.7073,745.2009,746.3382,4759.0
2025-02-24 11:15:00,748.0,748.55,747.8,748.5,9008.0,746.1985,746.7472,745.999,746.6973,9008.0
2025-02-24 11:20:00,748.5,748.88,748.07,748.61,2103.0,746.6973,747.0764,746.2684,746.8071,2103.0
2025-02-24 11:25:00,749.0,751.15,748.82,750.0,10089.0,747.1961,749.3409,747.0166,748.1937,10089.0
2025-02-24 11:30:00,750.0,750.03,748.18,748.18,1700.0,748.1937,748.2236,746.3781,746.3781,1700.0
2025-02-24 11:35:00,748.78,748.88,745.96,746.19,1800.0,746.9766,747.0764,744.1634,744.3929,1800.0
2025-02-24 11:40:00,745.53,748.84,745.53,748.84,900.0,743.7345,747.0365,743.7345,747.0365,900.0
2025-02-24 11:45:00,748.15,749.18,748.15,748.72,1820.0,746.3482,747.3757,746.3482,746.9168,1820.0
2025-02-24 11:50:00,748.38,749.0,748.37,749.0,1400.0,746.5776,747.1961,746.5676,747.1961,1400.0
2025-02-24 11:55:00,749.0,749.22,747.52,748.37,1011.0,747.1961,747.4156,745.7197,746.5676,1011.0
2025-02-24 12:00:00,748.37,750.23,748.37,750.23,900.0,746.5676,748.4232,746.5676,748.4232,900.0
2025-02-24 12:05:00,749.48,750.06,749.44,749.45,1305.0,747.675,748.2536,747.6351,747.645,1305.0
2025-02-24 12:10:00,749.45,749.65,748.08,748.08,1600.0,747.645,747.8446,746.2783,746.2783,1600.0
2025-02-24 12:15:00,748.48,750.36,748.48,750.32,2760.0,746.6774,748.5528,746.6774,748.5129,2760.0
2025-02-24 12:20:00,750.32,750.67,749.95,749.95,1837.0,748.5129,748.8621,748.1438,748.1438,1837.0
2025-02-24 12:25:00,749.38,750.04,749.21,750.0,2201.0,747.5752,748.2336,747.4056,748.1937,2201.0
2025-02-24 12:30:00,749.41,750.0,749.29,750.0,1095.0,747.6051,748.1937,747.4854,748.1937,1095.0
2025-02-24 12:35:00,750.0,750.0,750.0,750.0,100.0,748.1937,748.1937,748.1937,748.1937,100.0
2025-02-24 12:40:00,750.2,750.51,750.06,750.27,1344.0,748.3932,748.7025,748.2536,748.4631,1344.0
2025-02-24 12:45:00,750.5,753.23,750.5,752.43,20984.0,748.6925,751.4159,748.6925,750.6179,20984.0
2025-02-24 12:50:00,752.88,752.88,752.67,752.79,900.0,751.0668,751.0668,750.8573,750.977,900.0
2025-02-24 12:55:00,752.79,752.79,751.6,751.6,3412.0,750.977,750.977,749.7899,749.7899,3412.0
2025-02-24 13:00:00,751.84,753.37,751.84,752.75,1855.0,750.0293,751.5556,750.0293,750.9371,1855.0
2025-02-24 13:05:00,753.39,753.48,752.81,753.32,800.0,751.5755,751.6653,750.9969,751.5057,800.0
2025-02-24 13:10:00,752.86,754.1,752.44,753.34,5519.0,751.0468,752.2838,750.6278,751.5257,5519.0
2025-02-24 13:15:00,753.32,754.06,753.31,753.32,4576.0,751.5057,752.2439,751.4957,751.5057,4576.0
2025-02-24 13:20:00,752.11,752.11,750.89,750.9,216.0,750.2986,750.2986,749.0816,749.0915,216.0
2025-02-24 13:25:00,752.02,752.14,751.99,752.14,6282.0,750.2088,750.3286,750.1789,750.3286,6282.0
2025-02-24 13:30:00,752.89,753.53,751.91,751.91,617.0,751.0768,751.7152,750.0991,750.0991,617.0
2025-02-24 13:35:00,751.89,752.45,751.36,751.79,978.0,750.0792,750.6378,749.5504,749.9794,978.0
2025-02-24 13:40:00,751.79,752.0,751.79,752.0,400.0,749.9794,750.1889,749.9794,750.1889,400.0
2025-02-24 13:45:00,751.78,751.99,751.0,751.09,2155.0,749.9694,750.1789,749.1913,749.2811,2155.0
2025-02-24 13:50:00,750.46,750.52,750.44,750.49,500.0,748.6526,748.7125,748.6327,748.6825,500.0
2025-02-24 13:55:00,750.77,750.77,748.8,748.81,500.0,748.9619,748.9619,746.9966,747.0066,500.0
2025-02-24 14:00:00,749.32,749.49,749.28,749.49,500.0,747.5153,747.6849,747.4754,747.6849,500.0
2025-02-24 14:05:00,749.28,749.7,748.29,748.29,2122.0,747.4754,747.8944,746.4878,746.4878,2122.0
2025-02-24 14:10:00,748.3,748.5,747.39,747.39,724.0,746.4978,746.6973,745.59,745.59,724.0
2025-02-24 14:15:00,747.58,747.58,746.68,746.68,865.0,745.7795,745.7795,744.8817,744.8817,865.0
2025-02-24 14:20:00,746.68,747.29,746.21,747.29,1300.0,744.8817,745.4902,744.4128,745.4902,1300.0
2025-02-24 14:25:00,747.18,747.18,746.72,746.76,593.0,745.3805,745.3805,744.9216,744.9615,593.0
2025-02-24 14:30:00,747.76,749.87,747.76,749.39,1527.0,745.9591,748.064,745.9591,747.5852,1527.0
2025-02-24 14:35:00,748.64,748.76,747.36,747.6,1866.0,746.837,746.9567,745.5601,745.7995,1866.0
2025-02-24 14:40:00,746.79,746.95,746.37,746.65,600.0,744.9914,745.1511,744.5725,744.8518,600.0
2025-02-24 14:45:00,746.31,747.11,746.0,746.84,1237.0,744.5126,745.3107,744.2033,745.0413,1237.0
2025-02-24 14:50:00,747.3,747.3,747.29,747.3,500.0,745.5002,745.5002,745.4902,745.5002,500.0
2025-02-24 14:55:00,746.5,746.5,745.0,745.07,1100.0,744.7021,744.7021,743.2058,743.2756,1100.0
2025-02-24 15:00:00,744.31,745.74,744.31,745.25,500.0,742.5174,743.944,742.5174,743.4552,500.0
2025-02-24 15:05:00,744.89,745.04,744.31,744.88,1520.0,743.096,743.2457,742.5174,743.086,1520.0
2025-02-24 15:10:00,744.23,744.46,743.8,744.31,1364.0,742.4376,742.6671,742.0086,742.5174,1364.0
2025-02-24 15:15:00,744.83,745.77,743.94,744.76,2447.0,743.0362,743.9739,742.1483,742.9663,2447.0
2025-02-24 15:20:00,744.48,744.48,743.53,743.81,563.0,742.687,742.687,741.7393,742.0186,563.0
2025-02-24 15:25:00,743.33,743.33,741.59,741.59,1849.0,741.5398,741.5398,739.804,739.804,1849.0
2025-02-24 15:30:00,742.01,744.83,742.01,744.23,1864.0,740.223,743.0362,740.223,742.4376,1864.0
2025-02-24 15:35:00,744.03,744.58,743.36,743.84,2300.0,742.2381,742.7868,741.5697,742.0485,2300.0
2025-02-24 15:40:00,743.19,743.69,742.46,743.11,2100.0,741.4001,741.8989,740.6719,741.3203,2100.0
2025-02-24 15:45:00,742.41,743.41,742.29,743.41,3948.0,740.622,741.6196,740.5023,741.6196,3948.0
2025-02-24 15:50:00,743.86,744.12,738.61,738.61,12420.0,742.0685,742.3279,736.8311,736.8311,12420.0
2025-02-24 15:55:00,739.01,739.11,736.0,737.62,36721.0,737.2302,737.3299,734.2274,735.8435,36721.0
2025-02-25 09:30:00,737.09,737.09,731.31,732.99,13209.0,735.3148,735.3148,729.5487,731.2247,13209.0
2025-02-25 09:35:00,733.0,736.21,731.2,736.0,6346.0,731.2347,734.4369,729.439,734.2274,6346.0
2025-02-25 09:40:00,735.48,736.0,733.41,733.42,4891.0,733.7087,734.2274,731.6437,731.6536,4891.0
2025-02-25 09:45:00,734.34,735.92,732.32,733.08,3356.0,732.5714,734.1476,730.5563,731.3145,3356.0
2025-02-25 09:50:00,732.48,733.73,730.77,731.42,4258.0,730.7159,731.9629,729.01,729.6585,4258.0
2025-02-25 09:55:00,731.67,734.26,731.17,732.18,3674.0,729.9079,732.4916,729.4091,730.4166,3674.0
2025-02-25 10:00:00,731.64,734.24,730.16,730.16,6951.0,729.8779,732.4717,728.4015,728.4015,6951.0
2025-02-25 10:05:00,731.73,731.73,728.97,730.95,3498.0,729.9677,729.9677,727.2144,729.1896,3498.0
2025-02-25 10:10:00,729.88,730.53,726.19,726.9,3886.0,728.1222,728.7706,724.4411,725.1493,3886.0
2025-02-25 10:15:00,726.9,727.29,722.15,722.59,4445.0,725.1493,725.5384,720.4108,720.8497,4445.0
2025-02-25 10:20:00,723.12,726.09,722.25,723.63,3849.0,721.3784,724.3413,720.5105,721.8872,3849.0
2025-02-25 10:25:00,725.27,725.6,724.2,724.69,1569.0,723.5233,723.8525,722.4558,722.9447,1569.0
2025-02-25 10:30:00,724.8,726.32,724.27,726.03,4130.0,723.0544,724.5707,722.5257,724.2814,4130.0
2025-02-25 10:35:00,726.06,728.49,725.99,728.49,1250.0,724.3114,726.7355,724.2415,726.7355,1250.0
2025-02-25 10:40:00,728.22,729.68,727.24,728.14,2098.0,726.4662,727.9226,725.4885,726.3864,2098.0
2025-02-25 10:45:00,728.23,728.82,725.8,726.49,5500.0,726.4761,727.0647,724.052,724.7403,5500.0
2025-02-25 10:50:00,726.26,728.84,726.26,728.61,4450.0,724.5109,727.0847,724.5109,726.8552,4450.0
2025-02-25 10:55:00,728.54,730.07,728.53,728.58,3264.0,726.7854,728.3117,726.7754,726.8253,3264.0
2025-02-25 11:00:00,728.03,728.09,726.64,727.37,1900.0,726.2766,726.3365,724.89,725.6182,1900.0
2025-02-25 11:05:00,725.98,728.77,725.97,728.38,3485.0,724.2316,727.0148,724.2216,726.6258,3485.0
2025-02-25 11:10:00,728.12,728.12,725.88,726.35,4730.0,726.3664,726.3664,724.1318,724.6007,4730.0
2025-02-25 11:15:00,726.36,726.8,725.22,726.28,3418.0,724.6106,725.0496,723.4734,724.5308,3418.0
2025-02-25 11:20:00,725.69,725.69,724.15,724.64,4437.0,723.9423,723.9423,722.406,722.8948,4437.0
2025-02-25 11:25:00,724.68,724.68,722.99,723.75,1900.0,722.9347,722.9347,721.2488,722.0069,1900.0
2025-02-25 11:30:00,723.85,724.81,721.9,723.16,2505.0,722.1067,723.0644,720.1614,721.4184,2505.0
2025-02-25 11:35:00,722.26,724.69,721.46,724.69,2184.0,720.5205,722.9447,719.7224,722.9447,2184.0
2025-02-25 11:40:00,723.52,724.73,723.38,724.73,1400.0,721.7775,722.9846,721.6378,722.9846,1400.0
2025-02-25 11:45:00,724.04,726.47,724.04,726.17,3687.0,722.2962,724.7204,722.2962,724.4211,3687.0
2025-02-25 11:50:00,726.49,726.99,724.98,726.45,2722.0,724.7403,725.2391,723.234,724.7004,2722.0
2025-02-25 11:55:00,726.41,728.44,726.4,727.01,3229.0,724.6605,726.6856,724.6505,725.2591,3229.0
2025-02-25 12:00:00,727.0,727.0,724.48,725.32,6074.0,725.2491,725.2491,722.7352,723.5731,6074.0
2025-02-25 12:05:00,724.77,724.92,724.5,724.5,500.0,723.0245,723.1741,722.7551,722.7551,500.0
2025-02-25 12:10:00,724.84,725.43,724.73,725.04,1100.0,723.0943,723.6829,722.9846,723.2938,1100.0
2025-02-25 12:15:00,725.02,725.02,724.84,724.84,417.0,723.2739,723.2739,723.0943,723.0943,417.0
2025-02-25 12:20:00,724.68,724.68,722.52,724.42,3539.0,722.9347,722.9347,720.7799,722.6753,3539.0
2025-02-25 12:25:00,724.62,725.53,724.25,725.53,1436.0,722.8748,723.7826,722.5057,723.7826,1436.0
2025-02-25 12:30:00,725.96,726.03,725.25,725.77,1523.0,724.2116,724.2814,723.5033,724.0221,1523.0
2025-02-25 12:35:00,725.88,727.55,725.61,727.55,1110.0,724.1318,725.7978,723.8625,725.7978,1110.0
2025-02-25 12:40:00,727.36,727.63,726.5,726.5,1541.0,725.6082,725.8776,724.7503,724.7503,1541.0
2025-02-25 12:45:00,726.49,726.52,725.9,726.34,1738.0,724.7403,724.7703,724.1518,724.5907,1738.0
2025-02-25 12:50:00,727.0,728.53,727.0,728.22,5846.0,725.2491,726.7754,725.2491,726.4662,5846.0
2025-02-25 12:55:00,728.24,729.25,728.23,729.08,500.0,726.4861,727.4937,726.4761,727.3241,500.0
2025-02-25 13:00:00,729.45,731.0,729.35,730.52,6310.0,727.6932,729.2395,727.5934,728.7606,6310.0
2025-02-25 13:05:00,729.89,732.01,729.89,731.45,7296.0,728.1321,730.247,728.1321,729.6884,7296.0
2025-02-25 13:10:00,731.45,731.45,730.0,730.0,2200.0,729.6884,729.6884,728.2419,728.2419,2200.0
2025-02-25 13:15:00,729.66,730.54,728.76,729.01,1739.0,727.9027,728.7806,727.0049,727.2543,1739.0
2025-02-25 13:20:00,728.85,729.75,728.71,729.14,1719.0,727.0946,727.9925,726.955,727.3839,1719.0
2025-02-25 13:25:00,728.32,728.32,727.43,727.43,1313.0,726.5659,726.5659,725.6781,725.6781,1313.0
2025-02-25 13:30:00,727.48,728.07,727.02,727.02,2749.0,725.7279,726.3165,725.2691,725.2691,2749.0
2025-02-25 13:35:00,727.28,729.37,727.03,729.37,1213.0,725.5284,727.6134,725.279,727.6134,1213.0
2025-02-25 13:40:00,728.8,730.35,728.79,729.03,701.0,727.0448,728.591,727.0348,727.2742,701.0
2025-02-25 13:45:00,729.0,729.01,728.43,728.43,300.0,727.2443,727.2543,726.6757,726.6757,300.0
2025-02-25 13:50:00,728.88,728.88,727.82,728.31,2164.0,727.1246,727.1246,726.0671,726.5559,2164.0
2025-02-25 13:55:00,727.64,727.64,727.0,727.0,700.0,725.8876,725.8876,725.2491,725.2491,700.0
2025-02-25 14:00:00,727.0,727.0,725.61,726.14,1350.0,725.2491,725.2491,723.8625,724.3912,1350.0
2025-02-25 14:05:00,725.94,726.47,725.94,726.21,807.0,724.1917,724.7204,724.1917,724.461,807.0
2025-02-25 14:10:00,726.18,726.18,724.28,724.28,1380.0,724.4311,724.4311,722.5357,722.5357,1380.0
2025-02-25 14:15:00,724.1,724.29,723.82,723.83,1500.0,722.3561,722.5456,722.0768,722.0867,1500.0
2025-02-25 14:20:00,723.25,723.81,723.0,723.41,1600.0,721.5081,722.0668,721.2587,721.6677,1600.0
2025-02-25 14:25:00,724.16,724.16,722.99,723.35,1837.0,722.4159,722.4159,721.2488,721.6079,1837.0
2025-02-25 14:30:00,723.25,724.42,723.25,724.42,971.0,721.5081,722.6753,721.5081,722.6753,971.0
2025-02-25 14:35:00,724.89,725.89,723.67,725.58,1400.0,723.1442,724.1418,721.9271,723.8325,1400.0
2025-02-25 14:40:00,726.19,727.12,725.72,726.54,740.0,724.4411,725.3688,723.9722,724.7902,740.0
2025-02-25 14:45:00,726.43,726.43,725.07,726.23,4161.0,724.6805,724.6805,723.3238,724.481,4161.0
2025-02-25 14:50:00,726.28,726.73,726.17,726.68,800.0,724.5308,724.9798,724.4211,724.9299,800.0
2025-02-25 14:55:00,726.1,726.91,726.03,726.91,3235.0,724.3513,725.1593,724.2814,725.1593,3235.0
2025-02-25 15:00:00,727.32,728.31,727.17,727.95,1662.0,725.5683,726.5559,725.4187,726.1968,1662.0
2025-02-25 15:05:00,728.41,729.12,728.22,728.22,600.0,726.6557,727.364,726.4662,726.4662,600.0
2025-02-25 15:10:00,728.44,728.44,727.29,727.29,1965.0,726.6856,726.6856,725.5384,725.5384,1965.0
2025-02-25 15:15:00,728.23,728.73,727.81,728.63,2932.0,726.4761,726.9749,726.0572,726.8752,2932.0
2025-02-25 15:20:00,728.86,730.42,728.82,730.42,1900.0,727.1046,728.6609,727.0647,728.6609,1900.0
2025-02-25 15:25:00,730.2,730.26,727.44,727.44,2505.0,728.4414,728.5013,725.688,725.688,2505.0
2025-02-25 15:30:00,727.62,729.43,727.12,729.43,2200.0,725.8676,727.6733,725.3688,727.6733,2200.0
2025-02-25 15:35:00,728.0,728.95,727.24,727.24,7867.0,726.2467,727.1944,725.4885,725.4885,7867.0
2025-02-25 15:40:00,727.57,727.9,726.19,726.19,3928.0,725.8177,726.1469,724.4411,724.4411,3928.0
2025-02-25 15:45:00,725.89,727.17,725.41,727.06,3204.0,724.1418,725.4187,723.6629,725.309,3204.0
2025-02-25 15:50:00,725.92,725.92,722.3,723.24,10183.0,724.1717,724.1717,720.5604,721.4982,10183.0
2025-02-25 15:55:00,723.26,725.66,722.7,725.01,29135.0,721.5181,723.9123,720.9595,723.2639,29135.0
2025-02-26 09:30:00,733.33,734.99,729.98,734.99,15662.0,731.5639,733.2199,728.2219,733.2199,15662.0
2025-02-26 09:35:00,734.78,741.24,734.78,741.07,1846.0,733.0104,739.4548,733.0104,739.2852,1846.0
2025-02-26 09:40:00,739.38,741.6,737.78,741.46,3028.0,737.5993,739.8139,736.0031,739.6743,3028.0
2025-02-26 09:45:00,741.49,741.49,740.71,740.71,400.0,739.7042,739.7042,738.9261,738.9261,400.0
2025-02-26 09:50:00,741.45,745.67,741.39,745.67,1902.0,739.6643,743.8741,739.6044,743.8741,1902.0
2025-02-26 09:55:00,746.49,746.49,742.02,744.29,4524.0,744.6922,744.6922,740.2329,742.4975,4524.0
2025-02-26 10:00:00,743.54,744.72,739.25,739.25,1400.0,741.7493,742.9264,737.4696,737.4696,1400.0
2025-02-26 10:05:00,739.23,741.97,737.0,741.08,3193.0,737.4496,740.183,735.225,739.2952,3193.0
2025-02-26 10:10:00,740.53,742.72,739.5,742.72,2095.0,738.7465,740.9312,737.719,740.9312,2095.0
2025-02-26 10:15:00,742.89,743.38,741.45,741.45,3835.0,741.1008,741.5897,739.6643,739.6643,3835.0
2025-02-26 10:20:00,740.9,742.02,740.32,741.06,1984.0,739.1156,740.2329,738.537,739.2752,1984.0
2025-02-26 10:25:00,741.59,741.59,738.54,738.8,2243.0,739.804,739.804,736.7613,737.0207,2243.0
2025-02-26 10:30:00,739.46,740.84,739.32,739.32,2722.0,737.6791,739.0558,737.5394,737.5394,2722.0
2025-02-26 10:35:00,739.41,741.07,739.4,741.07,600.0,737.6292,739.2852,737.6192,739.2852,600.0
2025-02-26 10:40:00,739.92,743.35,739.7,743.35,1200.0,738.138,741.5597,737.9185,741.5597,1200.0
2025-02-26 10:45:00,741.7,744.49,741.7,743.92,3091.0,739.9137,742.697,739.9137,742.1284,3091.0
2025-02-26 10:50:00,744.39,745.25,743.09,744.06,6803.0,742.5972,743.4552,741.3004,742.268,6803.0
2025-02-26 10:55:00,743.88,746.56,743.43,745.49,5063.0,742.0884,744.762,741.6395,743.6946,5063.0
2025-02-26 11:00:00,746.96,748.21,745.9,747.13,2250.0,745.161,746.408,744.1036,745.3306,2250.0
2025-02-26 11:05:00,748.18,749.44,748.18,748.29,2500.0,746.3781,747.6351,746.3781,746.4878,2500.0
2025-02-26 11:10:00,747.15,751.11,747.15,749.33,7758.0,745.3506,749.301,745.3506,747.5253,7758.0
2025-02-26 11:15:00,749.54,749.54,748.05,748.64,1650.0,747.7348,747.7348,746.2484,746.837,1650.0
2025-02-26 11:20:00,748.64,748.64,746.82,747.95,3241.0,746.837,746.837,745.0214,746.1486,3241.0
2025-02-26 11:25:00,747.91,747.97,746.18,746.43,2400.0,746.1087,746.1686,744.3829,744.6323,2400.0
2025-02-26 11:30:00,745.64,747.61,745.51,746.91,3000.0,743.8442,745.8095,743.7145,745.1112,3000.0
2025-02-26 11:35:00,746.91,748.47,746.9,747.89,1650.0,745.1112,746.6674,745.1012,746.0888,1650.0
2025-02-26 11:40:00,748.15,748.15,745.03,745.6,3843.0,746.3482,746.3482,743.2357,743.8043,3843.0
2025-02-26 11:45:00,746.55,746.82,745.73,746.17,2787.0,744.752,745.0214,743.934,744.3729,2787.0
2025-02-26 11:50:00,746.17,747.8,746.17,747.8,2405.0,744.3729,745.999,744.3729,745.999,2405.0
2025-02-26 11:55:00,747.46,747.46,745.33,745.34,3490.0,745.6598,745.6598,743.535,743.5449,3490.0
2025-02-26 12:00:00,745.01,747.97,745.01,747.97,1700.0,743.2157,746.1686,743.2157,746.1686,1700.0
2025-02-26 12:05:00,748.78,750.27,748.61,749.13,2100.0,746.9766,748.4631,746.8071,747.3258,2100.0
2025-02-26 12:10:00,748.57,749.0,747.74,748.23,2500.0,746.7672,747.1961,745.9392,746.428,2500.0
2025-02-26 12:15:00,748.1,749.0,747.04,748.35,3409.0,746.2983,747.1961,745.2408,746.5477,3409.0
2025-02-26 12:20:00,749.19,749.43,748.27,748.57,2210.0,747.3857,747.6251,746.4679,746.7672,2210.0
2025-02-26 12:25:00,748.52,749.72,748.52,749.34,800.0,746.7173,747.9144,746.7173,747.5353,800.0
2025-02-26 12:30:00,749.16,749.51,746.95,747.69,2658.0,747.3557,747.7049,745.1511,745.8893,2658.0
2025-02-26 12:35:00,746.96,747.86,746.01,746.46,2650.0,745.161,746.0589,744.2133,744.6622,2650.0
2025-02-26 12:40:00,746.36,746.36,744.36,745.21,2775.0,744.5625,744.5625,742.5673,743.4152,2775.0
2025-02-26 12:45:00,745.21,745.29,744.27,744.39,2501.0,743.4152,743.4951,742.4775,742.5972,2501.0
2025-02-26 12:50:00,744.32,744.32,742.67,743.13,2303.0,742.5274,742.5274,740.8814,741.3403,2303.0
2025-02-26 12:55:00,743.13,743.91,741.63,741.9,2885.0,741.3403,742.1184,739.8439,740.1132,2885.0
2025-02-26 13:00:00,741.87,742.11,741.21,741.57,1300.0,740.0833,740.3227,739.4249,739.784,1300.0
2025-02-26 13:05:00,741.37,741.54,739.6,741.16,4812.0,739.5845,739.7541,737.8188,739.375,4812.0
2025-02-26 13:10:00,741.43,741.89,740.6,741.76,1800.0,739.6444,740.1032,738.8163,739.9736,1800.0
2025-02-26 13:15:00,741.52,741.52,739.78,740.45,2209.0,739.7341,739.7341,737.9983,738.6667,2209.0
2025-02-26 13:20:00,740.45,741.23,740.0,741.23,2952.0,738.6667,739.4448,738.2178,739.4448,2952.0
2025-02-26 13:25:00,741.14,741.14,738.93,739.03,1100.0,739.355,739.355,737.1504,737.2501,1100.0
2025-02-26 13:30:00,738.92,739.89,738.44,739.89,2082.0,737.1404,738.1081,736.6616,738.1081,2082.0
2025-02-26 13:35:00,739.11,739.89,738.99,739.13,1900.0,737.3299,738.1081,737.2102,737.3499,1900.0
2025-02-26 13:40:00,738.31,739.23,738.0,738.2,1662.0,736.5319,737.4496,736.2226,736.4221,1662.0
2025-02-26 13:45:00,738.2,738.9,737.72,737.72,1510.0,736.4221,737.1204,735.9433,735.9433,1510.0
2025-02-26 13:50:00,738.34,738.34,736.36,736.95,1905.0,736.5618,736.5618,734.5866,735.1751,1905.0
2025-02-26 13:55:00,736.94,737.08,735.11,735.94,3226.0,735.1652,735.3048,733.3396,734.1676,3226.0
2025-02-26 14:00:00,736.52,737.16,735.41,735.67,4108.0,734.7462,735.3846,733.6388,733.8982,4108.0
2025-02-26 14:05:00,735.87,735.87,733.99,734.91,5185.0,734.0977,734.0977,732.2223,733.1401,5185.0
2025-02-26 14:10:00,735.3,735.33,734.09,734.3,2470.0,733.5291,733.559,732.322,732.5315,2470.0
2025-02-26 14:15:00,734.46,735.48,733.9,735.48,2439.0,732.6911,733.7087,732.1325,733.7087,2439.0
2025-02-26 14:20:00,735.44,736.09,735.03,735.39,1300.0,733.6688,734.3172,733.2598,733.6189,1300.0
2025-02-26 14:25:00,735.82,735.96,734.08,734.08,1600.0,734.0479,734.1875,732.3121,732.3121,1600.0
2025-02-26 14:30:00,734.71,735.83,734.71,735.83,1400.0,732.9405,734.0578,732.9405,734.0578,1400.0
2025-02-26 14:35:00,736.25,736.35,735.48,735.59,1300.0,734.4768,734.5766,733.7087,733.8184,1300.0
2025-02-26 14:40:00,735.59,738.25,735.36,736.35,3150.0,733.8184,736.472,733.589,734.5766,3150.0
2025-02-26 14:45:00,736.35,736.58,735.94,736.58,950.0,734.5766,734.806,734.1676,734.806,950.0
2025-02-26 14:50:00,736.08,736.65,735.77,736.57,1750.0,734.3072,734.8759,733.998,734.7961,1750.0
2025-02-26 14:55:00,736.59,736.59,733.43,733.85,3029.0,734.816,734.816,731.6636,732.0826,3029.0
2025-02-26 15:00:00,733.39,734.09,732.24,732.24,4728.0,731.6237,732.322,730.4765,730.4765,4728.0
2025-02-26 15:05:00,732.57,734.26,732.57,733.49,6587.0,730.8057,732.4916,730.8057,731.7235,6587.0
2025-02-26 15:10:00,733.58,734.4,733.18,733.99,3919.0,731.8133,732.6313,731.4142,732.2223,3919.0
2025-02-26 15:15:00,733.99,734.94,733.35,734.72,5180.0,732.2223,733.17,731.5838,732.9505,5180.0
2025-02-26 15:20:00,734.39,735.84,734.17,735.84,4292.0,732.6213,734.0678,732.4018,734.0678,4292.0
2025-02-26 15:25:00,735.55,737.39,735.55,737.09,3793.0,733.7785,735.6141,733.7785,735.3148,3793.0
2025-02-26 15:30:00,736.64,737.1,736.24,736.24,4681.0,734.8659,735.3248,734.4668,734.4668,4681.0
2025-02-26 15:35:00,736.85,737.51,736.08,737.31,5175.0,735.0754,735.7338,734.3072,735.5343,5175.0
2025-02-26 15:40:00,737.01,739.53,736.92,739.38,7742.0,735.235,737.7489,735.1452,737.5993,7742.0
2025-02-26 15:45:00,739.33,740.73,739.21,739.92,7436.0,737.5494,738.946,737.4297,738.138,7436.0
2025-02-26 15:50:00,739.69,740.31,737.39,737.85,25074.0,737.9085,738.527,735.6141,736.073,25074.0
2025-02-26 15:55:00,737.84,740.24,737.82,738.48,64736.0,736.063,738.4572,736.043,736.7015,64736.0
2025-02-27 09:30:00,742.22,750.0,741.83,741.83,8785.0,740.4324,748.1937,740.0434,740.0434,8785.0
2025-02-27 09:35:00,743.91,743.94,738.26,738.26,5247.0,742.1184,742.1483,736.482,736.482,5247.0
2025-02-27 09:40:00,736.51,736.83,734.71,734.71,800.0,734.7362,735.0554,732.9405,732.9405,800.0
2025-02-27 09:45:00,735.25,738.03,734.54,735.57,3048.0,733.4792,736.2525,732.7709,733.7985,3048.0
2025-02-27 09:50:00,735.61,738.61,734.12,734.12,3885.0,733.8384,736.8311,732.352,732.352,3885.0
2025-02-27 09:55:00,733.64,734.82,732.32,732.32,3971.0,731.8731,733.0503,730.5563,730.5563,3971.0
2025-02-27 10:00:00,731.39,731.39,726.42,727.92,5927.0,729.6285,729.6285,724.6705,726.1669,5927.0
2025-02-27 10:05:00,728.15,730.45,728.15,729.3,4805.0,726.3963,728.6908,726.3963,727.5436,4805.0
2025-02-27 10:10:00,729.1,731.36,727.99,731.36,12141.0,727.344,729.5986,726.2367,729.5986,12141.0
2025-02-27 10:15:00,730.62,733.03,730.61,732.91,3450.0,728.8604,731.2646,728.8504,731.1449,3450.0
2025-02-27 10:20:00,732.89,736.8,729.91,733.44,4080.0,731.1249,735.0255,728.1521,731.6736,4080.0
2025-02-27 10:25:00,733.5,734.28,732.17,734.18,3496.0,731.7334,732.5116,730.4067,732.4118,3496.0
2025-02-27 10:30:00,733.68,733.68,729.34,730.42,4445.0,731.913,731.913,727.5835,728.6609,4445.0
2025-02-27 10:35:00,730.49,732.5,729.55,732.5,1979.0,728.7307,730.7359,727.793,730.7359,1979.0
2025-02-27 10:40:00,731.84,732.17,730.15,732.17,5349.0,730.0774,730.4067,728.3915,730.4067,5349.0
2025-02-27 10:45:00,730.93,732.87,730.93,731.88,1101.0,729.1696,731.105,729.1696,730.1174,1101.0
2025-02-27 10:50:00,730.66,732.24,730.08,730.64,1823.0,728.9003,730.4765,728.3217,728.8803,1823.0
2025-02-27 10:55:00,729.46,729.64,727.5,727.59,1887.0,727.7032,727.8827,725.7479,725.8377,1887.0
2025-02-27 11:00:00,727.16,727.81,724.82,724.84,1977.0,725.4087,726.0572,723.0744,723.0943,1977.0
2025-02-27 11:05:00,725.63,726.28,725.51,726.28,1288.0,723.8824,724.5308,723.7627,724.5308,1288.0
2025-02-27 11:10:00,725.78,728.12,725.09,728.12,1769.0,724.032,726.3664,723.3437,726.3664,1769.0
2025-02-27 11:15:00,728.35,728.73,727.68,728.48,2101.0,726.5959,726.9749,725.9275,726.7255,2101.0
2025-02-27 11:20:00,728.68,730.26,728.25,730.26,2900.0,726.9251,728.5013,726.4961,728.5013,2900.0
2025-02-27 11:25:00,729.22,729.68,726.71,726.71,1143.0,727.4638,727.9226,724.9598,724.9598,1143.0
2025-02-27 11:30:00,727.66,729.47,727.66,728.71,1064.0,725.9075,727.7132,725.9075,726.955,1064.0
2025-02-27 11:35:00,729.37,729.37,727.95,728.63,1200.0,727.6134,727.6134,726.1968,726.8752,1200.0
2025-02-27 11:40:00,728.63,729.09,726.75,727.71,3841.0,726.8752,727.3341,724.9997,725.9574,3841.0
2025-02-27 11:45:00,727.12,727.91,727.12,727.65,2013.0,725.3688,726.1569,725.3688,725.8975,2013.0
2025-02-27 11:50:00,726.44,727.35,726.44,727.35,300.0,724.6905,725.5983,724.6905,725.5983,300.0
2025-02-27 11:55:00,728.24,728.24,725.79,725.92,1081.0,726.4861,726.4861,724.042,724.1717,1081.0
2025-02-27 12:00:00,727.05,728.1,727.05,727.7,1775.0,725.299,726.3465,725.299,725.9474,1775.0
2025-02-27 12:05:00,727.21,727.37,726.74,727.06,500.0,725.4586,725.6182,724.9897,725.309,500.0
2025-02-27 12:10:00,726.36,727.08,725.61,725.87,2113.0,724.6106,725.3289,723.8625,724.1218,2113.0
2025-02-27 12:15:00,724.16,724.27,723.45,723.45,510.0,722.4159,722.5257,721.7077,721.7077,510.0
2025-02-27 12:20:00,724.21,725.95,723.45,725.95,4421.0,722.4658,724.2016,721.7077,724.2016,4421.0
2025-02-27 12:25:00,726.16,728.13,726.15,728.13,823.0,724.4111,726.3764,724.4012,726.3764,823.0
2025-02-27 12:30:00,729.57,729.57,728.27,728.43,560.0,727.8129,727.8129,726.516,726.6757,560.0
2025-02-27 12:35:00,728.43,729.41,728.06,729.35,2230.0,726.6757,727.6533,726.3066,727.5934,2230.0
2025-02-27 12:40:00,728.6,728.6,725.53,726.03,5029.0,726.8452,726.8452,723.7826,724.2814,5029.0
2025-02-27 12:45:00,726.08,727.07,726.07,726.63,1400.0,724.3313,725.3189,724.3213,724.88,1400.0
2025-02-27 12:50:00,726.61,727.58,726.61,727.58,800.0,724.86,725.8277,724.86,725.8277,800.0
2025-02-27 12:55:00,727.12,727.12,726.08,726.54,724.0,725.3688,725.3688,724.3313,724.7902,724.0
2025-02-27 13:00:00,727.42,727.93,726.29,726.29,2220.0,725.6681,726.1769,724.5408,724.5408,2220.0
2025-02-27 13:05:00,726.24,726.35,724.84,724.84,2227.0,724.4909,724.6007,723.0943,723.0943,2227.0
2025-02-27 13:10:00,725.65,726.17,725.33,726.17,928.0,723.9024,724.4211,723.5831,724.4211,928.0
2025-02-27 13:15:00,726.65,727.3,726.53,726.54,1919.0,724.8999,725.5484,724.7802,724.7902,1919.0
2025-02-27 13:20:00,725.97,727.21,725.93,727.19,5808.0,724.2216,725.4586,724.1817,725.4386,5808.0
2025-02-27 13:25:00,728.09,728.09,727.08,727.11,1877.0,726.3365,726.3365,725.3289,725.3588,1877.0
2025-02-27 13:30:00,726.74,728.71,726.74,728.54,2688.0,724.9897,726.955,724.9897,726.7854,2688.0
2025-02-27 13:35:00,727.88,728.21,727.59,728.21,400.0,726.127,726.4562,725.8377,726.4562,400.0
2025-02-27 13:40:00,728.09,728.91,726.81,726.81,4963.0,726.3365,727.1545,725.0596,725.0596,4963.0
2025-02-27 13:45:00,726.57,727.14,725.67,727.14,5060.0,724.8201,725.3888,723.9223,725.3888,5060.0
2025-02-27 13:50:00,726.13,728.3,725.91,728.3,4466.0,724.3812,726.546,724.1617,726.546,4466.0
2025-02-27 13:55:00,728.31,728.67,726.09,726.09,2744.0,726.5559,726.9151,724.3413,724.3413,2744.0
2025-02-27 14:00:00,726.22,726.64,725.43,726.0,2340.0,724.471,724.89,723.6829,724.2515,2340.0
2025-02-27 14:05:00,726.51,726.51,724.87,725.24,7676.0,724.7603,724.7603,723.1242,723.4933,7676.0
2025-02-27 14:10:00,725.99,725.99,723.26,723.26,2500.0,724.2415,724.2415,721.5181,721.5181,2500.0
2025-02-27 14:15:00,723.26,723.51,722.04,723.34,6776.0,721.5181,721.7675,720.301,721.5979,6776.0
2025-02-27 14:20:00,723.34,724.1,722.78,722.87,4579.0,721.5979,722.3561,721.0393,721.129,4579.0
2025-02-27 14:25:00,722.4,722.4,721.0,721.0,1765.0,720.6602,720.6602,719.2636,719.2636,1765.0
2025-02-27 14:30:00,720.07,720.07,716.35,716.94,2865.0,718.3358,718.3358,714.6248,715.2133,2865.0
2025-02-27 14:35:00,717.75,718.64,717.03,718.19,7325.0,716.0214,716.9092,715.3031,716.4603,7325.0
2025-02-27 14:40:00,718.19,718.19,716.21,716.77,4600.0,716.4603,716.4603,714.4851,715.0437,4600.0
2025-02-27 14:45:00,716.93,718.62,716.71,717.28,8091.0,715.2034,716.8893,714.9839,715.5525,8091.0
2025-02-27 14:50:00,716.69,717.91,716.46,717.07,1698.0,714.9639,716.181,714.7345,715.343,1698.0
2025-02-27 14:55:00,717.07,717.07,716.0,716.25,3639.0,715.343,715.343,714.2756,714.525,3639.0
2025-02-27 15:00:00,716.24,716.87,712.33,713.27,9094.0,714.515,715.1435,710.6144,711.5522,9094.0
2025-02-27 15:05:00,713.03,713.71,712.02,712.02,4544.0,711.3127,711.9911,710.3052,710.3052,4544.0
2025-02-27 15:10:00,712.28,713.0,710.84,711.91,4695.0,710.5646,711.2828,709.128,710.1954,4695.0
2025-02-27 15:15:00,711.78,712.0,709.32,709.32,3759.0,710.0658,710.2852,707.6117,707.6117,3759.0
2025-02-27 15:20:00,708.76,711.29,708.19,710.97,17015.0,707.053,709.5769,706.4844,709.2577,17015.0
2025-02-27 15:25:00,712.17,712.4,706.82,706.83,4103.0,710.4548,710.6843,705.1177,705.1277,4103.0
2025-02-27 15:30:00,707.13,708.57,706.36,708.29,3041.0,705.427,706.8635,704.6588,706.5842,3041.0
2025-02-27 15:35:00,707.82,708.0,706.25,706.54,4232.0,706.1153,706.2949,704.5491,704.8384,4232.0
2025-02-27 15:40:00,706.26,706.64,705.41,706.01,4459.0,704.5591,704.9381,703.7111,704.3097,4459.0
2025-02-27 15:45:00,705.53,705.55,702.52,704.81,5210.0,703.8308,703.8508,700.8281,703.1125,5210.0
2025-02-27 15:50:00,705.32,706.78,701.43,701.76,17268.0,703.6213,705.0778,699.7407,700.0699,17268.0
2025-02-27 15:55:00,700.9,701.18,698.64,698.64,59228.0,699.212,699.4913,696.9574,696.9574,59228.0
2025-02-28 09:30:00,706.9,707.18,693.5,693.5,19201.0,705.1975,705.4768,691.8298,691.8298,19201.0
2025-02-28 09:35:00,693.22,708.16,693.21,706.96,7096.0,691.5505,706.4545,691.5405,705.2574,7096.0
2025-02-28 09:40:00,707.97,707.97,699.66,702.29,8462.0,706.2649,706.2649,697.9749,700.5986,8462.0
2025-02-28 09:45:00,702.29,703.8,699.18,700.12,9195.0,700.5986,702.105,697.4961,698.4338,9195.0
2025-02-28 09:50:00,700.15,703.36,700.15,701.28,3965.0,698.4638,701.666,698.4638,699.591,3965.0
2025-02-28 09:55:00,702.53,703.62,699.84,702.49,8423.0,700.838,701.9254,698.1545,700.7981,8423.0
2025-02-28 10:00:00,701.92,705.82,701.25,704.21,11675.0,700.2295,704.1201,699.5611,702.514,11675.0
2025-02-28 10:05:00,703.58,705.01,698.72,704.45,12854.0,701.8855,703.3121,697.0372,702.7534,12854.0
2025-02-28 10:10:00,703.82,707.0,702.33,705.17,3401.0,702.1249,705.2973,700.6385,703.4717,3401.0
2025-02-28 10:15:00,705.58,707.84,704.51,705.56,3567.0,703.8807,706.1352,702.8133,703.8607,3567.0
2025-02-28 10:20:00,705.57,709.27,705.57,708.89,2897.0,703.8707,707.5618,703.8707,707.1827,2897.0
2025-02-28 10:25:00,708.15,711.4,708.14,710.96,3773.0,706.4445,709.6867,706.4345,709.2477,3773.0
2025-02-28 10:30:00,710.59,713.5,709.93,710.22,7993.0,708.8786,711.7816,708.2202,708.5095,7993.0
2025-02-28 10:35:00,710.01,710.13,705.99,706.9,2048.0,708.3,708.4197,704.2897,705.1975,2048.0
2025-02-28 10:40:00,705.9,707.25,704.76,705.72,4337.0,704.1999,705.5467,703.0627,704.0204,4337.0
2025-02-28 10:45:00,706.45,707.48,704.53,706.14,1628.0,704.7486,705.7761,702.8332,704.4393,1628.0
2025-02-28 10:50:00,706.49,709.77,706.48,708.32,2906.0,704.7885,708.0606,704.7785,706.6141,2906.0
2025-02-28 10:55:00,707.93,709.56,707.93,708.96,2575.0,706.225,707.8511,706.225,707.2526,2575.0
2025-02-28 11:00:00,709.33,709.33,706.64,707.02,3797.0,707.6217,707.6217,704.9381,705.3172,3797.0
2025-02-28 11:05:00,707.39,708.19,706.9,706.99,3206.0,705.6863,706.4844,705.1975,705.2873,3206.0
2025-02-28 11:10:00,707.82,707.82,704.66,704.69,1060.0,706.1153,706.1153,702.9629,702.9928,1060.0
2025-02-28 11:15:00,704.73,704.73,702.88,703.07,1982.0,703.0327,703.0327,701.1872,701.3767,1982.0
2025-02-28 11:20:00,704.13,704.13,702.41,702.82,1212.0,702.4342,702.4342,700.7183,701.1273,1212.0
2025-02-28 11:25:00,702.86,702.86,700.03,700.79,2721.0,701.1672,701.1672,698.3441,699.1022,2721.0
2025-02-28 11:30:00,700.49,703.53,700.14,703.34,2100.0,698.8029,701.8356,698.4538,701.6461,2100.0
2025-02-28 11:35:00,703.12,703.24,702.54,703.02,720.0,701.4266,701.5463,700.848,701.3269,720.0
2025-02-28 11:40:00,704.59,704.95,704.13,704.95,1159.0,702.8931,703.2522,702.4342,703.2522,1159.0
2025-02-28 11:45:00,704.49,704.78,704.24,704.24,1728.0,702.7933,703.0826,702.5439,702.5439,1728.0
2025-02-28 11:50:00,704.46,704.46,702.82,704.32,2229.0,702.7634,702.7634,701.1273,702.6237,2229.0
2025-02-28 11:55:00,703.32,704.31,703.32,704.31,400.0,701.6261,702.6137,701.6261,702.6137,400.0
2025-02-28 12:00:00,703.91,703.93,702.97,702.97,1332.0,702.2147,702.2347,701.277,701.277,1332.0
2025-02-28 12:05:00,702.55,703.27,702.26,702.26,1720.0,700.858,701.5763,700.5687,700.5687,1720.0
2025-02-28 12:10:00,702.4,703.84,702.4,702.94,1475.0,700.7083,702.1449,700.7083,701.247,1475.0
2025-02-28 12:15:00,703.55,704.54,702.82,704.47,750.0,701.8556,702.8432,701.1273,702.7734,750.0
2025-02-28 12:20:00,704.55,704.65,702.02,702.37,2744.0,702.8532,702.9529,700.3293,700.6784,2744.0
2025-02-28 12:25:00,702.13,703.22,702.13,702.69,1234.0,700.439,701.5264,700.439,700.9977,1234.0
2025-02-28 12:30:00,701.78,702.45,701.12,702.45,1802.0,700.0898,700.7582,699.4314,700.7582,1802.0
2025-02-28 12:35:00,702.43,702.66,702.18,702.18,1200.0,700.7383,700.9677,700.4889,700.4889,1200.0
2025-02-28 12:40:00,701.9,701.92,699.0,699.47,3100.0,700.2096,700.2295,697.3165,697.7854,3100.0
2025-02-28 12:45:00,698.99,698.99,697.08,697.08,1524.0,697.3066,697.3066,695.4012,695.4012,1524.0
2025-02-28 12:50:00,696.01,698.63,696.01,697.58,2800.0,694.3337,696.9474,694.3337,695.9,2800.0
2025-02-28 12:55:00,697.54,697.56,695.18,695.8,2501.0,695.8601,695.88,693.5057,694.1242,2501.0
2025-02-28 13:00:00,695.44,697.19,695.34,695.84,950.0,693.7651,695.5109,693.6654,694.1641,950.0
2025-02-28 13:05:00,695.97,696.33,694.93,695.18,1580.0,694.2938,694.653,693.2563,693.5057,1580.0
2025-02-28 13:10:00,695.46,695.56,694.52,694.98,2711.0,693.7851,693.8848,692.8473,693.3062,2711.0
2025-02-28 13:15:00,694.98,696.33,692.0,692.47,6904.0,693.3062,694.653,690.3334,690.8023,6904.0
2025-02-28 13:20:00,692.47,693.2,691.93,693.2,1165.0,690.8023,691.5305,690.2636,691.5305,1165.0
2025-02-28 13:25:00,692.92,695.97,692.66,695.94,2416.0,691.2512,694.2938,690.9918,694.2639,2416.0
2025-02-28 13:30:00,695.44,698.14,695.23,697.96,4624.0,693.7651,696.4586,693.5556,696.279,4624.0
2025-02-28 13:35:00,698.41,699.82,698.08,699.36,2977.0,696.728,698.1346,696.3988,697.6757,2977.0
2025-02-28 13:40:00,699.46,700.31,697.07,699.22,2807.0,697.7754,698.6234,695.3912,697.536,2807.0
2025-02-28 13:45:00,699.76,699.77,698.1,698.44,1537.0,698.0747,698.0847,696.4187,696.7579,1537.0
2025-02-28 13:50:00,698.52,699.25,698.25,698.68,2637.0,696.8377,697.5659,696.5683,696.9973,2637.0
2025-02-28 13:55:00,697.87,698.17,696.01,696.25,2518.0,696.1893,696.4885,694.3337,694.5732,2518.0
2025-02-28 14:00:00,694.38,695.94,694.2,694.89,2802.0,692.7077,694.2639,692.5281,693.2164,2802.0
2025-02-28 14:05:00,694.68,695.62,693.72,693.72,1582.0,693.0069,693.9447,692.0493,692.0493,1582.0
2025-02-28 14:10:00,693.51,694.24,693.51,693.57,700.0,691.8398,692.568,691.8398,691.8996,700.0
2025-02-28 14:15:00,693.74,696.21,693.56,696.02,2150.0,692.0692,694.5333,691.8896,694.3437,2150.0
2025-02-28 14:20:00,696.16,696.45,694.48,695.89,3165.0,694.4834,694.7727,692.8074,694.214,3165.0
2025-02-28 14:25:00,695.89,696.73,695.89,696.26,2000.0,694.214,695.052,694.214,694.5831,2000.0
2025-02-28 14:30:00,695.75,698.49,695.75,697.15,2547.0,694.0744,696.8078,694.0744,695.471,2547.0
2025-02-28 14:35:00,697.55,700.23,697.54,699.73,1223.0,695.87,698.5436,695.8601,698.0448,1223.0
2025-02-28 14:40:00,700.94,701.19,700.35,701.0,1551.0,699.2519,699.5013,698.6633,699.3117,1551.0
2025-02-28 14:45:00,700.73,702.1,700.73,702.1,1000.0,699.0424,700.4091,699.0424,700.4091,1000.0
2025-02-28 14:50:00,701.7,701.7,700.8,700.88,1827.0,700.01,700.01,699.1122,699.192,1827.0
2025-02-28 14:55:00,700.88,701.75,700.32,701.54,3278.0,699.192,700.0599,698.6334,699.8504,3278.0
2025-02-28 15:00:00,701.98,703.85,701.89,703.69,1200.0,700.2894,702.1549,700.1996,701.9952,1200.0
2025-02-28 15:05:00,703.35,704.79,703.33,704.73,3086.0,701.6561,703.0926,701.6361,703.0327,3086.0
2025-02-28 15:10:00,704.25,705.07,703.31,703.75,6899.0,702.5539,703.3719,701.6162,702.0551,6899.0
2025-02-28 15:15:00,703.87,704.01,703.11,704.01,737.0,702.1748,702.3145,701.4166,702.3145,737.0
2025-02-28 15:20:00,703.36,703.87,701.99,702.57,4345.0,701.666,702.1748,700.2993,700.8779,4345.0
2025-02-28 15:25:00,703.01,704.11,702.69,704.11,1623.0,701.3169,702.4142,700.9977,702.4142,1623.0
2025-02-28 15:30:00,703.49,703.53,701.34,701.35,4372.0,701.7957,701.8356,699.6509,699.6609,4372.0
2025-02-28 15:35:00,700.57,700.88,699.41,700.11,3143.0,698.8828,699.192,697.7256,698.4239,3143.0
2025-02-28 15:40:00,700.57,701.33,700.49,700.82,2396.0,698.8828,699.6409,698.8029,699.1322,2396.0
2025-02-28 15:45:00,700.33,702.37,700.33,702.37,3860.0,698.6433,700.6784,698.6433,700.6784,3860.0
2025-02-28 15:50:00,701.85,705.82,701.59,705.39,22220.0,700.1597,704.1201,699.9003,703.6911,22220.0
2025-02-28 15:55:00,706.0,709.56,706.0,708.75,61187.0,704.2997,707.8511,704.2997,707.0431,61187.0
2025-03-03 09:30:00,714.53,717.0,710.39,710.9,12770.0,712.8091,715.2732,708.6791,709.1879,12770.0
2025-03-03 09:35:00,711.76,711.82,703.15,704.08,1915.0,710.0458,710.1057,701.4565,702.3843,1915.0
2025-03-03 09:40:00,703.0,704.78,701.54,701.54,1205.0,701.3069,703.0826,699.8504,699.8504,1205.0
2025-03-03 09:45:00,702.26,705.65,702.26,704.14,1512.0,700.5687,703.9505,700.5687,702.4442,1512.0
2025-03-03 09:50:00,704.65,708.68,704.65,708.63,1719.0,702.9529,706.9732,702.9529,706.9233,1719.0
2025-03-03 09:55:00,707.56,709.13,703.94,704.52,6745.0,705.8559,707.4221,702.2446,702.8232,6745.0
2025-03-03 10:00:00,704.14,706.21,700.03,704.64,10649.0,702.4442,704.5092,698.3441,702.943,10649.0
2025-03-03 10:05:00,705.0,706.05,702.0,702.0,2768.0,703.3021,704.3496,700.3093,700.3093,2768.0
2025-03-03 10:10:00,701.33,704.79,701.33,704.0,6453.0,699.6409,703.0926,699.6409,702.3045,6453.0
2025-03-03 10:15:00,703.13,712.96,703.13,712.96,27878.0,701.4366,711.2429,701.4366,711.2429,27878.0
2025-03-03 10:20:00,712.83,720.43,711.39,718.75,16379.0,711.1132,718.6949,709.6767,717.019,16379.0
2025-03-03 10:25:00,719.0,726.12,719.0,725.76,7218.0,717.2684,724.3712,717.2684,724.0121,7218.0
2025-03-03 10:30:00,725.95,728.11,722.56,723.74,15251.0,724.2016,726.3564,720.8198,721.997,15251.0
2025-03-03 10:35:00,723.74,725.11,720.71,725.11,7484.0,721.997,723.3637,718.9743,723.3637,7484.0
2025-03-03 10:40:00,722.25,724.54,722.25,724.34,3828.0,720.5105,722.795,720.5105,722.5955,3828.0
2025-03-03 10:45:00,723.44,723.44,719.41,721.17,5532.0,721.6977,721.6977,717.6774,719.4331,5532.0
2025-03-03 10:50:00,722.02,724.51,720.56,723.72,3423.0,720.2811,722.7651,718.8246,721.977,3423.0
2025-03-03 10:55:00,721.85,722.02,720.04,721.69,10462.0,720.1115,720.2811,718.3059,719.9519,10462.0
2025-03-03 11:00:00,722.03,723.47,721.09,721.53,5803.0,720.2911,721.7276,719.3533,719.7923,5803.0
2025-03-03 11:05:00,721.24,722.45,719.49,720.2,4980.0,719.503,720.7101,717.7572,718.4655,4980.0
2025-03-03 11:10:00,720.14,720.92,718.0,719.14,3578.0,718.4056,719.1837,716.2708,717.408,3578.0
2025-03-03 11:15:00,718.52,718.52,716.72,717.85,1970.0,716.7895,716.7895,714.9939,716.1211,1970.0
2025-03-03 11:20:00,718.0,722.08,717.71,722.04,3700.0,716.2708,720.341,715.9815,720.301,3700.0
2025-03-03 11:25:00,721.08,721.74,717.57,718.75,4785.0,719.3434,720.0018,715.8418,717.019,4785.0
2025-03-03 11:30:00,718.55,719.34,716.61,716.61,7089.0,716.8195,717.6076,714.8841,714.8841,7089.0
2025-03-03 11:35:00,716.02,717.4,713.93,713.94,1895.0,714.2955,715.6722,712.2106,712.2206,1895.0
2025-03-03 11:40:00,713.89,715.12,712.89,712.89,4079.0,712.1707,713.3977,711.1731,711.1731,4079.0
2025-03-03 11:45:00,713.66,716.43,713.66,716.43,2045.0,711.9412,714.7046,711.9412,714.7046,2045.0
2025-03-03 11:50:00,716.63,718.06,716.2,716.75,4048.0,714.9041,716.3306,714.4751,715.0238,4048.0
2025-03-03 11:55:00,717.33,717.33,715.85,716.57,1000.0,715.6024,715.6024,714.126,714.8442,1000.0
2025-03-03 12:00:00,715.9,716.41,715.25,716.03,2096.0,714.1758,714.6846,713.5274,714.3055,2096.0
2025-03-03 12:05:00,716.03,717.16,716.02,717.16,1900.0,714.3055,715.4328,714.2955,715.4328,1900.0
2025-03-03 12:10:00,717.16,717.16,716.18,716.76,1500.0,715.4328,715.4328,714.4552,715.0338,1500.0
2025-03-03 12:15:00,717.69,717.94,717.06,717.75,800.0,715.9615,716.2109,715.333,716.0214,800.0
2025-03-03 12:20:00,717.75,717.76,717.24,717.24,600.0,716.0214,716.0314,715.5126,715.5126,600.0
2025-03-03 12:25:00,717.85,718.48,716.95,717.64,1821.0,716.1211,716.7496,715.2233,715.9116,1821.0
2025-03-03 12:30:00,718.28,718.28,716.14,716.92,1885.0,716.5501,716.5501,714.4153,715.1934,1885.0
2025-03-03 12:35:00,716.25,716.41,715.66,716.41,1000.0,714.525,714.6846,713.9364,714.6846,1000.0
2025-03-03 12:40:00,717.38,718.03,716.45,716.45,847.0,715.6523,716.3007,714.7245,714.7245,847.0
2025-03-03 12:45:00,716.28,716.28,714.69,715.25,527.0,714.5549,714.5549,712.9688,713.5274,527.0
2025-03-03 12:50:00,715.79,715.79,714.98,714.98,500.0,714.0661,714.0661,713.2581,713.2581,500.0
2025-03-03 12:55:00,714.83,715.0,711.9,712.11,2271.0,713.1084,713.278,710.1855,710.395,2271.0
2025-03-03 13:00:00,712.55,713.59,711.23,711.23,3274.0,710.8339,711.8714,709.5171,709.5171,3274.0
2025-03-03 13:05:00,710.81,711.1,709.16,709.16,3114.0,709.0981,709.3874,707.4521,707.4521,3114.0
2025-03-03 13:10:00,706.7,706.9,704.54,705.47,5665.0,704.998,705.1975,702.8432,703.771,5665.0
2025-03-03 13:15:00,705.38,707.5,705.38,707.49,1732.0,703.6812,705.7961,703.6812,705.7861,1732.0
2025-03-03 13:20:00,708.18,708.5,706.19,708.5,2153.0,706.4744,706.7937,704.4892,706.7937,2153.0
2025-03-03 13:25:00,707.4,707.47,705.7,705.7,1558.0,705.6963,705.7661,704.0004,704.0004,1558.0
2025-03-03 13:30:00,705.57,706.1,703.56,703.69,2872.0,703.8707,704.3994,701.8656,701.9952,2872.0
2025-03-03 13:35:00,704.13,704.68,702.51,703.06,3556.0,702.4342,702.9829,700.8181,701.3668,3556.0
2025-03-03 13:40:00,703.3,704.51,703.3,703.85,1879.0,701.6062,702.8133,701.6062,702.1549,1879.0
2025-03-03 13:45:00,704.19,708.94,704.19,706.51,3144.0,702.494,707.2326,702.494,704.8085,3144.0
2025-03-03 13:50:00,707.14,707.14,704.61,705.76,1050.0,705.4369,705.4369,702.913,704.0603,1050.0
2025-03-03 13:55:00,706.42,706.46,705.67,706.45,800.0,704.7187,704.7586,703.9705,704.7486,800.0
2025-03-03 14:00:00,706.47,708.18,706.46,707.02,2000.0,704.7685,706.4744,704.7586,705.3172,2000.0
2025-03-03 14:05:00,707.49,707.51,706.54,707.08,1300.0,705.7861,705.806,704.8384,705.3771,1300.0
2025-03-03 14:10:00,706.18,707.01,705.48,705.48,1100.0,704.4792,705.3072,703.7809,703.7809,1100.0
2025-03-03 14:15:00,705.75,705.75,704.19,704.47,3557.0,704.0503,704.0503,702.494,702.7734,3557.0
2025-03-03 14:20:00,704.88,705.23,704.07,705.1,1650.0,703.1824,703.5315,702.3743,703.4018,1650.0
2025-03-03 14:25:00,703.56,704.55,703.56,704.55,440.0,701.8656,702.8532,701.8656,702.8532,440.0
2025-03-03 14:30:00,705.1,706.91,705.1,706.29,1928.0,703.4018,705.2075,703.4018,704.589,1928.0
2025-03-03 14:35:00,706.24,706.4,705.13,706.14,1200.0,704.5391,704.6987,703.4318,704.4393,1200.0
2025-03-03 14:40:00,707.59,709.08,707.59,707.93,1439.0,705.8858,707.3723,705.8858,706.225,1439.0
2025-03-03 14:45:00,708.49,708.49,706.75,707.16,4854.0,706.7837,706.7837,705.0479,705.4569,4854.0
2025-03-03 14:50:00,708.1,708.75,703.5,704.74,4033.0,706.3946,707.0431,701.8057,703.0427,4033.0
2025-03-03 14:55:00,703.5,704.45,701.69,702.18,5866.0,701.8057,702.7534,700.0001,700.4889,5866.0
2025-03-03 15:00:00,701.74,701.74,697.31,697.32,5784.0,700.0499,700.0499,695.6306,695.6406,5784.0
2025-03-03 15:05:00,696.86,697.91,695.0,695.13,5566.0,695.1817,696.2292,693.3262,693.4559,5566.0
2025-03-03 15:10:00,694.25,695.45,692.11,693.57,10523.0,692.578,693.7751,690.4431,691.8996,10523.0
2025-03-03 15:15:00,693.55,694.92,690.61,690.61,9753.0,691.8797,693.2464,688.9467,688.9467,9753.0
2025-03-03 15:20:00,689.92,691.18,687.29,687.62,6966.0,688.2584,689.5154,685.6347,685.9639,6966.0
2025-03-03 15:25:00,688.15,689.08,688.04,688.49,3495.0,686.4927,687.4204,686.3829,686.8319,3495.0
2025-03-03 15:30:00,689.11,691.62,688.43,688.67,9976.0,687.4504,689.9543,686.772,687.0114,9976.0
2025-03-03 15:35:00,689.65,689.66,687.53,687.92,7010.0,687.9891,687.999,685.8742,686.2632,7010.0
2025-03-03 15:40:00,687.93,688.83,686.36,687.22,9026.0,686.2732,687.171,684.707,685.5649,9026.0
2025-03-03 15:45:00,687.42,690.44,687.42,690.31,10850.0,685.7644,688.7772,685.7644,688.6475,10850.0
2025-03-03 15:50:00,689.81,691.46,688.58,691.37,17635.0,688.1487,689.7947,686.9216,689.7049,17635.0
2025-03-03 15:55:00,691.81,691.84,687.38,691.84,75167.0,690.1439,690.1738,685.7245,690.1738,75167.0
2025-03-04 09:30:00,693.47,693.47,688.48,691.03,20163.0,691.7999,691.7999,686.8219,689.3657,20163.0
2025-03-04 09:35:00,690.92,700.82,690.92,695.27,7040.0,689.256,699.1322,689.256,693.5955,7040.0
2025-03-04 09:40:00,697.33,697.53,689.0,691.85,5071.0,695.6506,695.8501,687.3406,690.1838,5071.0
2025-03-04 09:45:00,693.66,700.21,691.84,696.98,7306.0,691.9894,698.5236,690.1738,695.3014,7306.0
2025-03-04 09:50:00,695.01,697.09,693.95,696.36,2381.0,693.3361,695.4111,692.2787,694.6829,2381.0
2025-03-04 09:55:00,697.31,699.26,693.29,693.29,4116.0,695.6306,697.5759,691.6203,691.6203,4116.0
2025-03-04 10:00:00,692.03,692.03,685.93,686.46,10972.0,690.3633,690.3633,684.278,684.8067,10972.0
2025-03-04 10:05:00,687.21,687.53,682.29,684.02,6519.0,685.5549,685.8742,680.6468,682.3726,6519.0
2025-03-04 10:10:00,682.73,688.52,682.73,684.74,4246.0,681.0857,686.8618,681.0857,683.0909,4246.0
2025-03-04 10:15:00,684.61,684.61,678.56,678.56,6398.0,682.9612,682.9612,676.9258,676.9258,6398.0
2025-03-04 10:20:00,679.52,681.53,679.31,680.12,2864.0,677.8835,679.8886,677.674,678.482,2864.0
2025-03-04 10:25:00,682.38,686.92,682.29,685.43,6056.0,680.7366,685.2656,680.6468,683.7792,6056.0
2025-03-04 10:30:00,685.32,688.96,685.32,687.41,2385.0,683.6695,687.3007,683.6695,685.7545,2385.0
2025-03-04 10:35:00,689.5,689.5,685.43,685.78,3561.0,687.8394,687.8394,683.7792,684.1284,3561.0
2025-03-04 10:40:00,684.96,688.82,684.95,688.02,1600.0,683.3104,687.1611,683.3004,686.363,1600.0
2025-03-04 10:45:00,688.18,691.05,687.3,690.86,2966.0,686.5226,689.3857,685.6447,689.1961,2966.0
2025-03-04 10:50:00,689.58,689.58,688.32,689.29,3500.0,687.9192,687.9192,686.6623,687.6299,3500.0
2025-03-04 10:55:00,687.99,689.55,687.8,689.55,1131.0,686.3331,687.8893,686.1435,687.8893,1131.0
2025-03-04 11:00:00,688.94,691.73,688.12,688.12,4146.0,687.2808,690.064,686.4627,686.4627,4146.0
2025-03-04 11:05:00,688.09,688.31,685.51,685.51,2346.0,686.4328,686.6523,683.859,683.859,2346.0
2025-03-04 11:10:00,686.24,689.11,686.24,689.11,2100.0,684.5873,687.4504,684.5873,687.4504,2100.0
2025-03-04 11:15:00,690.05,690.05,685.26,685.26,400.0,688.3881,688.3881,683.6096,683.6096,400.0
2025-03-04 11:20:00,685.41,686.4,683.48,684.47,5582.0,683.7593,684.7469,681.8339,682.8215,5582.0
2025-03-04 11:25:00,684.86,685.46,683.48,684.4,1485.0,683.2106,683.8091,681.8339,682.7517,1485.0
2025-03-04 11:30:00,684.4,686.95,684.4,686.18,2551.0,682.7517,685.2956,682.7517,684.5274,2551.0
2025-03-04 11:35:00,686.19,687.82,686.19,687.18,3687.0,684.5374,686.1635,684.5374,685.525,3687.0
2025-03-04 11:40:00,688.02,690.99,687.4,689.62,4895.0,686.363,689.3258,685.7445,687.9591,4895.0
2025-03-04 11:45:00,690.91,693.27,689.42,693.27,1800.0,689.246,691.6003,687.7596,691.6003,1800.0
2025-03-04 11:50:00,692.56,693.26,690.63,693.25,2800.0,690.892,691.5904,688.9667,691.5804,2800.0
2025-03-04 11:55:00,692.19,693.53,691.99,692.32,1800.0,690.5229,691.8597,690.3234,690.6526,1800.0
2025-03-04 12:00:00,692.24,693.24,690.62,693.24,2648.0,690.5728,691.5704,688.9567,691.5704,2648.0
2025-03-04 12:05:00,693.37,693.67,692.24,692.24,1000.0,691.7001,691.9994,690.5728,690.5728,1000.0
2025-03-04 12:10:00,693.43,694.44,692.99,694.11,1264.0,691.76,692.7675,691.321,692.4383,1264.0
2025-03-04 12:15:00,693.33,695.13,693.33,695.13,1613.0,691.6602,693.4559,691.6602,693.4559,1613.0
2025-03-04 12:20:00,694.78,696.71,693.79,695.74,1400.0,693.1067,695.0321,692.1191,694.0644,1400.0
2025-03-04 12:25:00,696.0,699.35,696.0,698.98,5000.0,694.3238,697.6657,694.3238,697.2966,5000.0
2025-03-04 12:30:00,698.27,699.13,696.09,696.98,3384.0,696.5883,697.4462,694.4135,695.3014,3384.0
2025-03-04 12:35:00,696.98,699.99,696.98,699.33,3367.0,695.3014,698.3042,695.3014,697.6457,3367.0
2025-03-04 12:40:00,700.0,700.0,697.92,698.79,3985.0,698.3141,698.3141,696.2391,697.107,3985.0
2025-03-04 12:45:00,698.79,701.32,698.79,700.2,2488.0,697.107,699.631,697.107,698.5136,2488.0
2025-03-04 12:50:00,699.34,699.72,697.0,697.07,5382.0,697.6557,698.0348,695.3214,695.3912,5382.0
2025-03-04 12:55:00,698.13,698.13,696.88,697.27,2349.0,696.4486,696.4486,695.2016,695.5907,2349.0
2025-03-04 13:00:00,697.57,698.57,695.63,698.57,1716.0,695.89,696.8876,693.9547,696.8876,1716.0
2025-03-04 13:05:00,697.14,699.25,697.01,699.25,1083.0,695.461,697.5659,695.3313,697.5659,1083.0
2025-03-04 13:10:00,700.07,703.34,699.94,703.0,2454.0,698.384,701.6461,698.2543,701.3069,2454.0
2025-03-04 13:15:00,702.89,703.13,698.69,700.16,2650.0,701.1972,701.4366,697.0073,698.4737,2650.0
2025-03-04 13:20:00,700.49,701.06,698.2,698.6,2709.0,698.8029,699.3716,696.5185,696.9175,2709.0
2025-03-04 13:25:00,698.58,699.04,697.39,698.13,3648.0,696.8975,697.3564,695.7104,696.4486,3648.0
2025-03-04 13:30:00,697.05,699.61,697.05,699.51,3352.0,695.3712,697.9251,695.3712,697.8253,3352.0
2025-03-04 13:35:00,699.51,701.03,698.77,700.6,4224.0,697.8253,699.3416,697.0871,698.9127,4224.0
2025-03-04 13:40:00,701.07,701.85,700.07,700.08,1010.0,699.3816,700.1597,698.384,698.3939,1010.0
2025-03-04 13:45:00,700.55,700.9,699.67,700.78,1865.0,698.8628,699.212,697.9849,699.0923,1865.0
2025-03-04 13:50:00,700.4,702.23,699.94,702.13,3145.0,698.7132,700.5388,698.2543,700.439,3145.0
2025-03-04 13:55:00,703.33,704.12,702.65,702.65,1520.0,701.6361,702.4242,700.9577,700.9577,1520.0
2025-03-04 14:00:00,703.35,705.8,703.23,705.5,1600.0,701.6561,704.1002,701.5364,703.8009,1600.0
2025-03-04 14:05:00,705.5,708.12,705.44,705.96,5156.0,703.8009,706.4146,703.741,704.2598,5156.0
2025-03-04 14:10:00,705.95,706.13,704.98,705.17,2845.0,704.2498,704.4294,703.2821,703.4717,2845.0
2025-03-04 14:15:00,704.98,706.26,704.54,706.13,2753.0,703.2821,704.5591,702.8432,704.4294,2753.0
2025-03-04 14:20:00,705.21,707.57,705.04,707.57,2063.0,703.5116,705.8659,703.342,705.8659,2063.0
2025-03-04 14:25:00,708.24,709.17,706.66,707.21,3268.0,706.5343,707.462,704.9581,705.5068,3268.0
2025-03-04 14:30:00,707.11,707.11,705.67,706.64,1901.0,705.407,705.407,703.9705,704.9381,1901.0
2025-03-04 14:35:00,706.55,708.66,706.51,707.91,1661.0,704.8484,706.9533,704.8085,706.2051,1661.0
2025-03-04 14:40:00,707.77,707.77,706.12,707.49,2800.0,706.0654,706.0654,704.4194,705.7861,2800.0
2025-03-04 14:45:00,708.34,709.15,707.01,707.57,1696.0,706.634,707.4421,705.3072,705.8659,1696.0
2025-03-04 14:50:00,707.46,708.31,706.26,706.84,2555.0,705.7562,706.6041,704.5591,705.1377,2555.0
2025-03-04 14:55:00,707.28,708.59,707.01,707.62,4040.0,705.5766,706.8834,705.3072,705.9158,4040.0
2025-03-04 15:00:00,707.64,709.19,707.52,708.5,2878.0,705.9357,707.482,705.816,706.7937,2878.0
2025-03-04 15:05:00,707.88,710.16,707.87,709.92,4026.0,706.1752,708.4497,706.1652,708.2102,4026.0
2025-03-04 15:10:00,709.43,711.64,709.15,710.76,7272.0,707.7214,709.9261,707.4421,709.0482,7272.0
2025-03-04 15:15:00,711.24,712.75,710.02,711.95,3974.0,709.5271,711.0334,708.31,710.2353,3974.0
2025-03-04 15:20:00,711.95,716.01,711.95,715.09,5929.0,710.2353,714.2856,710.2353,713.3678,5929.0
2025-03-04 15:25:00,715.1,715.35,713.62,713.63,4647.0,713.3778,713.6272,711.9013,711.9113,4647.0
2025-03-04 15:30:00,712.48,713.09,707.09,708.2,4468.0,710.7641,711.3726,705.3871,706.4944,4468.0
2025-03-04 15:35:00,708.05,708.96,704.81,705.02,4220.0,706.3447,707.2526,703.1125,703.322,4220.0
2025-03-04 15:40:00,704.06,704.96,703.21,704.12,7738.0,702.3644,703.2622,701.5164,702.4242,7738.0
2025-03-04 15:45:00,704.73,705.35,700.65,700.65,6099.0,703.0327,703.6512,698.9626,698.9626,6099.0
2025-03-04 15:50:00,698.86,698.86,693.27,695.7,19392.0,697.1769,697.1769,691.6003,694.0245,19392.0
2025-03-04 15:55:00,695.92,699.59,695.91,699.39,37674.0,694.244,697.9051,694.234,697.7056,37674.0
2025-03-05 09:30:00,701.11,702.33,695.95,697.63,10977.0,699.4215,700.6385,694.2739,695.9498,10977.0
2025-03-05 09:35:00,696.55,696.94,691.78,696.94,3421.0,694.8724,695.2615,690.1139,695.2615,3421.0
2025-03-05 09:40:00,697.85,700.99,697.85,699.32,821.0,696.1693,699.3017,696.1693,697.6358,821.0
2025-03-05 09:45:00,697.01,698.62,694.3,695.26,1940.0,695.3313,696.9375,692.6279,693.5855,1940.0
2025-03-05 09:50:00,695.43,697.04,693.95,693.95,1960.0,693.7551,695.3613,692.2787,692.2787,1960.0
2025-03-05 09:55:00,693.95,694.02,691.6,693.01,3257.0,692.2787,692.3485,689.9344,691.341,3257.0
2025-03-05 10:00:00,694.36,699.13,693.35,698.62,3676.0,692.6877,697.4462,691.6801,696.9375,3676.0
2025-03-05 10:05:00,698.65,701.13,696.58,698.6,4443.0,696.9674,699.4414,694.9024,696.9175,4443.0
2025-03-05 10:10:00,698.29,698.4,696.91,696.91,1700.0,696.6082,696.718,695.2316,695.2316,1700.0
2025-03-05 10:15:00,696.78,696.79,693.87,694.95,1870.0,695.1019,695.1119,692.1989,693.2763,1870.0
2025-03-05 10:20:00,695.37,695.83,692.48,695.46,2720.0,693.6953,694.1542,690.8122,693.7851,2720.0
2025-03-05 10:25:00,695.32,697.01,694.96,696.37,2549.0,693.6454,695.3313,693.2863,694.6929,2549.0
2025-03-05 10:30:00,695.6,698.21,695.6,697.35,4500.0,693.9247,696.5284,693.9247,695.6705,4500.0
2025-03-05 10:35:00,697.51,701.45,697.51,700.72,1300.0,695.8301,699.7606,695.8301,699.0324,1300.0
2025-03-05 10:40:00,700.43,700.71,698.74,700.44,2000.0,698.7431,699.0224,697.0572,698.7531,2000.0
2025-03-05 10:45:00,700.92,701.61,699.69,700.31,3100.0,699.2319,699.9203,698.0049,698.6234,3100.0
2025-03-05 10:50:00,699.71,700.8,698.56,700.8,1318.0,698.0248,699.1122,696.8776,699.1122,1318.0
2025-03-05 10:55:00,700.82,700.82,699.78,700.34,818.0,699.1322,699.1322,698.0947,698.6533,818.0
2025-03-05 11:00:00,698.37,698.37,696.34,697.07,1800.0,696.6881,696.6881,694.6629,695.3912,1800.0
2025-03-05 11:05:00,697.35,697.69,696.35,696.85,1513.0,695.6705,696.0097,694.6729,695.1717,1513.0
2025-03-05 11:10:00,696.13,696.13,694.09,695.38,2128.0,694.4535,694.4535,692.4184,693.7053,2128.0
2025-03-05 11:15:00,695.38,696.08,694.1,694.61,9460.0,693.7053,694.4036,692.4283,692.9371,9460.0
2025-03-05 11:20:00,693.64,694.8,693.64,694.8,1143.0,691.9694,693.1267,691.9694,693.1267,1143.0
2025-03-05 11:25:00,695.64,695.76,694.11,695.02,2720.0,693.9646,694.0843,692.4383,693.3461,2720.0
2025-03-05 11:30:00,693.7,693.91,690.99,691.0,2822.0,692.0293,692.2388,689.3258,689.3358,2822.0
2025-03-05 11:35:00,690.87,692.41,690.44,690.86,2000.0,689.2061,690.7424,688.7772,689.1961,2000.0
2025-03-05 11:40:00,690.0,691.04,689.78,690.24,1100.0,688.3382,689.3757,688.1187,688.5776,1100.0
2025-03-05 11:45:00,690.45,691.39,689.89,691.13,1273.0,688.7871,689.7249,688.2285,689.4655,1273.0
2025-03-05 11:50:00,690.54,690.79,689.62,690.79,701.0,688.8769,689.1263,687.9591,689.1263,701.0
2025-03-05 11:55:00,691.79,695.8,691.44,694.97,2700.0,690.1239,694.1242,689.7747,693.2962,2700.0
2025-03-05 12:00:00,695.02,697.07,694.84,695.37,2156.0,693.3461,695.3912,693.1666,693.6953,2156.0
2025-03-05 12:05:00,695.54,695.69,695.17,695.69,1511.0,693.8649,694.0145,693.4958,694.0145,1511.0
2025-03-05 12:10:00,695.11,696.98,694.68,696.73,1372.0,693.4359,695.3014,693.0069,695.052,1372.0
2025-03-05 12:15:00,696.7,699.62,696.69,698.88,1490.0,695.0221,697.935,695.0121,697.1968,1490.0
2025-03-05 12:20:00,697.72,701.15,697.72,700.2,6606.0,696.0396,699.4614,696.0396,698.5136,6606.0
2025-03-05 12:25:00,700.06,700.37,699.07,699.57,2501.0,698.374,698.6832,697.3864,697.8852,2501.0
2025-03-05 12:30:00,699.86,700.75,699.85,700.62,850.0,698.1745,699.0623,698.1645,698.9326,850.0
2025-03-05 12:35:00,700.29,701.36,700.05,700.62,3055.0,698.6034,699.6709,698.364,698.9326,3055.0
2025-03-05 12:40:00,701.0,701.8,701.0,701.36,2030.0,699.3117,700.1098,699.3117,699.6709,2030.0
2025-03-05 12:45:00,700.99,701.23,700.38,701.23,1100.0,699.3017,699.5412,698.6932,699.5412,1100.0
2025-03-05 12:50:00,702.11,703.45,701.72,703.45,1000.0,700.419,701.7558,700.03,701.7558,1000.0
2025-03-05 12:55:00,703.45,703.45,703.45,703.45,0.0,701.7558,701.7558,701.7558,701.7558,0.0
2025-03-05 13:00:00,703.69,705.21,703.27,704.48,1684.0,701.9952,703.5116,701.5763,702.7833,1684.0
2025-03-05 13:05:00,705.22,705.22,700.22,700.64,2454.0,703.5216,703.5216,698.5336,698.9526,2454.0
2025-03-05 13:10:00,701.52,702.9,701.52,701.58,1345.0,699.8305,701.2071,699.8305,699.8903,1345.0
2025-03-05 13:15:00,701.22,701.76,701.02,701.25,566.0,699.5312,700.0699,699.3317,699.5611,566.0
2025-03-05 13:20:00,702.11,702.25,702.01,702.01,400.0,700.419,700.5587,700.3193,700.3193,400.0
2025-03-05 13:25:00,702.24,702.24,701.2,701.96,1067.0,700.5487,700.5487,699.5112,700.2694,1067.0
2025-03-05 13:30:00,700.61,703.0,700.57,701.9,2311.0,698.9227,701.3069,698.8828,700.2096,2311.0
2025-03-05 13:35:00,701.25,701.25,701.24,701.25,200.0,699.5611,699.5611,699.5511,699.5611,200.0
2025-03-05 13:40:00,701.31,702.05,700.8,700.8,1600.0,699.621,700.3592,699.1122,699.1122,1600.0
2025-03-05 13:45:00,702.05,704.48,701.81,703.84,1200.0,700.3592,702.7833,700.1198,702.1449,1200.0
2025-03-05 13:50:00,704.8,704.8,703.56,703.79,1055.0,703.1026,703.1026,701.8656,702.095,1055.0
2025-03-05 13:55:00,704.66,704.85,703.37,704.33,1913.0,702.9629,703.1524,701.676,702.6337,1913.0
2025-03-05 14:00:00,704.23,705.31,703.36,705.02,2340.0,702.5339,703.6113,701.666,703.322,2340.0
2025-03-05 14:05:00,705.14,708.16,705.14,708.16,1058.0,703.4418,706.4545,703.4418,706.4545,1058.0
2025-03-05 14:10:00,708.58,710.0,707.73,710.0,766.0,706.8735,708.29,706.0255,708.29,766.0
2025-03-05 14:15:00,710.54,711.41,708.93,709.34,3245.0,708.8287,709.6966,707.2226,707.6316,3245.0
2025-03-05 14:20:00,709.75,710.87,709.75,710.86,2890.0,708.0406,709.158,708.0406,709.148,2890.0
2025-03-05 14:25:00,710.83,710.83,709.82,710.11,6677.0,709.118,709.118,708.1105,708.3998,6677.0
2025-03-05 14:30:00,709.79,710.99,709.79,709.98,1500.0,708.0806,709.2777,708.0806,708.2701,1500.0
2025-03-05 14:35:00,710.77,710.77,708.98,710.16,3659.0,709.0582,709.0582,707.2725,708.4497,3659.0
2025-03-05 14:40:00,710.12,710.36,709.37,709.61,2008.0,708.4098,708.6492,707.6616,707.901,2008.0
2025-03-05 14:45:00,709.51,711.44,709.5,711.01,3268.0,707.8012,709.7266,707.7912,709.2976,3268.0
2025-03-05 14:50:00,710.21,710.56,710.21,710.25,600.0,708.4995,708.8487,708.4995,708.5394,600.0
2025-03-05 14:55:00,710.43,712.25,710.43,710.9,2498.0,708.719,710.5346,708.719,709.1879,2498.0
2025-03-05 15:00:00,711.62,713.18,711.61,712.44,3739.0,709.9061,711.4624,709.8962,710.7242,3739.0
2025-03-05 15:05:00,713.29,715.33,712.22,714.57,10397.0,711.5721,713.6072,710.5047,712.849,10397.0
2025-03-05 15:10:00,714.28,715.26,713.77,714.75,10405.0,712.5597,713.5374,712.051,713.0286,10405.0
2025-03-05 15:15:00,714.74,715.42,711.64,711.97,14481.0,713.0186,713.697,709.9261,710.2553,14481.0
2025-03-05 15:20:00,712.36,713.24,710.46,711.18,4974.0,710.6444,711.5222,708.7489,709.4672,4974.0
2025-03-05 15:25:00,710.37,714.24,710.37,713.76,2879.0,708.6592,712.5198,708.6592,712.041,2879.0
2025-03-05 15:30:00,713.6,714.32,712.38,713.92,4218.0,711.8814,712.5996,710.6643,712.2006,4218.0
2025-03-05 15:35:00,713.85,716.0,713.44,715.56,4139.0,712.1308,714.2756,711.7218,713.8367,4139.0
2025-03-05 15:40:00,715.13,716.45,715.13,716.34,3054.0,713.4077,714.7245,713.4077,714.6148,3054.0
2025-03-05 15:45:00,715.68,716.11,714.72,715.22,9255.0,713.9564,714.3853,712.9987,713.4975,9255.0
2025-03-05 15:50:00,714.72,717.24,712.55,716.69,20220.0,712.9987,715.5126,710.8339,714.9639,20220.0
2025-03-05 15:55:00,716.13,717.2,715.3,715.8,35274.0,714.4053,715.4727,713.5773,714.0761,35274.0
2025-03-06 09:30:00,697.27,698.29,693.25,696.39,21671.0,695.5907,696.6082,691.5804,694.7128,21671.0
2025-03-06 09:35:00,696.42,702.25,693.98,702.18,9083.0,694.7428,700.5587,692.3086,700.4889,9083.0
2025-03-06 09:40:00,699.98,702.08,697.1,700.47,4525.0,698.2942,700.3891,695.4211,698.783,4525.0
2025-03-06 09:45:00,700.23,704.66,700.23,703.6,14042.0,698.5436,702.9629,698.5436,701.9055,14042.0
2025-03-06 09:50:00,704.61,706.05,703.52,703.66,11856.0,702.913,704.3496,701.8257,701.9653,11856.0
2025-03-06 09:55:00,703.4,703.58,699.69,701.02,3984.0,701.7059,701.8855,698.0049,699.3317,3984.0
2025-03-06 10:00:00,700.16,704.69,698.27,704.03,4880.0,698.4737,702.9928,696.5883,702.3344,4880.0
2025-03-06 10:05:00,703.48,706.95,703.48,705.06,1430.0,701.7857,705.2474,701.7857,703.3619,1430.0
2025-03-06 10:10:00,705.11,706.09,704.25,704.25,7326.0,703.4118,704.3895,702.5539,702.5539,7326.0
2025-03-06 10:15:00,704.96,707.16,704.59,706.33,1680.0,703.2622,705.4569,702.8931,704.6289,1680.0
2025-03-06 10:20:00,706.01,707.92,706.01,706.85,1105.0,704.3097,706.2151,704.3097,705.1476,1105.0
2025-03-06 10:25:00,707.59,711.66,705.71,709.59,3054.0,705.8858,709.946,704.0104,707.881,3054.0
2025-03-06 10:30:00,710.0,711.21,708.7,709.0,3727.0,708.29,709.4971,706.9932,707.2925,3727.0
2025-03-06 10:35:00,708.95,711.55,707.8,710.0,3636.0,707.2426,709.8363,706.0953,708.29,3636.0
2025-03-06 10:40:00,710.17,711.35,709.17,711.35,1700.0,708.4596,709.6368,707.462,709.6368,1700.0
2025-03-06 10:45:00,710.96,711.12,707.31,707.31,4725.0,709.2477,709.4073,705.6065,705.6065,4725.0
2025-03-06 10:50:00,707.72,707.84,706.27,706.27,4123.0,706.0155,706.1352,704.569,704.569,4123.0
2025-03-06 10:55:00,705.7,706.06,703.42,705.59,4640.0,704.0004,704.3595,701.7259,703.8907,4640.0
2025-03-06 11:00:00,706.04,708.04,705.91,707.18,3134.0,704.3396,706.3348,704.2099,705.4768,3134.0
2025-03-06 11:05:00,707.18,708.52,705.53,708.51,3291.0,705.4768,706.8136,703.8308,706.8036,3291.0
2025-03-06 11:10:00,708.52,708.9,706.89,706.89,2476.0,706.8136,707.1927,705.1875,705.1875,2476.0
2025-03-06 11:15:00,706.86,707.02,706.63,706.63,800.0,705.1576,705.3172,704.9282,704.9282,800.0
2025-03-06 11:20:00,706.63,706.64,703.87,703.87,2117.0,704.9282,704.9381,702.1748,702.1748,2117.0
2025-03-06 11:25:00,705.64,705.65,703.69,705.21,2950.0,703.9405,703.9505,701.9952,703.5116,2950.0
2025-03-06 11:30:00,706.54,706.65,704.95,705.39,2118.0,704.8384,704.9481,703.2522,703.6911,2118.0
2025-03-06 11:35:00,705.65,705.72,700.59,701.39,1435.0,703.9505,704.0204,698.9027,699.7008,1435.0
2025-03-06 11:40:00,700.59,700.95,700.0,700.66,1356.0,698.9027,699.2618,698.3141,698.9725,1356.0
2025-03-06 11:45:00,699.8,701.16,699.8,700.33,1343.0,698.1146,699.4713,698.1146,698.6433,1343.0
2025-03-06 11:50:00,700.33,700.33,697.79,698.71,5618.0,698.6433,698.6433,696.1095,697.0272,5618.0
2025-03-06 11:55:00,697.69,698.73,696.29,696.68,2209.0,696.0097,697.0472,694.6131,695.0021,2209.0
2025-03-06 12:00:00,696.24,696.28,693.0,693.0,3602.0,694.5632,694.6031,691.331,691.331,3602.0
2025-03-06 12:05:00,692.51,693.73,691.56,692.42,3573.0,690.8422,692.0592,689.8945,690.7524,3573.0
2025-03-06 12:10:00,693.26,693.44,692.11,692.43,3710.0,691.5904,691.7699,690.4431,690.7624,3710.0
2025-03-06 12:15:00,692.37,692.83,691.24,692.16,2810.0,690.7025,691.1614,689.5752,690.493,2810.0
2025-03-06 12:20:00,693.0,694.17,691.73,692.0,2588.0,691.331,692.4982,690.064,690.3334,2588.0
2025-03-06 12:25:00,691.39,691.75,688.61,689.63,7916.0,689.7249,690.084,686.9516,687.9691,7916.0
2025-03-06 12:30:00,689.6,691.89,689.59,690.85,3535.0,687.9392,690.2237,687.9292,689.1862,3535.0
2025-03-06 12:35:00,689.94,690.09,688.03,688.89,4700.0,688.2784,688.428,686.373,687.2309,4700.0
2025-03-06 12:40:00,688.0,688.71,687.31,687.82,2484.0,686.343,687.0513,685.6547,686.1635,2484.0
2025-03-06 12:45:00,688.46,688.46,684.07,684.8,7533.0,686.8019,686.8019,682.4225,683.1507,7533.0
2025-03-06 12:50:00,684.63,686.03,684.33,685.96,4632.0,682.9811,684.3778,682.6819,684.3079,4632.0
2025-03-06 12:55:00,685.96,688.0,685.24,687.75,3500.0,684.3079,686.343,683.5897,686.0936,3500.0
2025-03-06 13:00:00,687.73,688.59,687.73,688.4,2388.0,686.0737,686.9316,686.0737,686.7421,2388.0
2025-03-06 13:05:00,688.15,689.22,687.81,688.0,1100.0,686.4927,687.5601,686.1535,686.343,1100.0
2025-03-06 13:10:00,688.22,689.89,687.17,689.89,3025.0,686.5625,688.2285,685.515,688.2285,3025.0
2025-03-06 13:15:00,690.64,693.55,689.97,693.55,1592.0,688.9767,691.8797,688.3083,691.8797,1592.0
2025-03-06 13:20:00,692.25,693.0,691.56,692.2,2333.0,690.5828,691.331,689.8945,690.5329,2333.0
2025-03-06 13:25:00,692.2,692.2,688.66,689.31,6700.0,690.5329,690.5329,687.0014,687.6499,6700.0
2025-03-06 13:30:00,689.57,691.42,689.57,690.64,1800.0,687.9092,689.7548,687.9092,688.9767,1800.0
2025-03-06 13:35:00,689.78,689.78,687.13,687.62,1825.0,688.1187,688.1187,685.4751,685.9639,1825.0
2025-03-06 13:40:00,687.0,687.0,683.98,684.76,3608.0,685.3454,685.3454,682.3327,683.1108,3608.0
2025-03-06 13:45:00,684.76,687.98,684.76,686.39,2400.0,683.1108,686.3231,683.1108,684.7369,2400.0
2025-03-06 13:50:00,686.28,688.25,686.07,688.25,2166.0,684.6272,686.5924,684.4177,686.5924,2166.0
2025-03-06 13:55:00,688.81,689.91,688.8,689.67,1839.0,687.1511,688.2484,687.1411,688.009,1839.0
2025-03-06 14:00:00,689.69,689.69,686.94,686.95,7176.0,688.029,688.029,685.2856,685.2956,7176.0
2025-03-06 14:05:00,687.95,687.96,687.95,687.96,551.0,686.2932,686.3031,686.2932,686.3031,551.0
2025-03-06 14:10:00,688.17,688.22,686.83,686.87,2400.0,686.5126,686.5625,685.1758,685.2158,2400.0
2025-03-06 14:15:00,686.74,687.21,685.91,685.91,2000.0,685.0861,685.5549,684.2581,684.2581,2000.0
2025-03-06 14:20:00,685.84,686.3,685.54,685.84,2250.0,684.1882,684.6471,683.889,684.1882,2250.0
2025-03-06 14:25:00,685.55,686.0,684.8,686.0,2300.0,683.8989,684.3478,683.1507,684.3478,2300.0
2025-03-06 14:30:00,685.0,686.51,684.99,685.5,1612.0,683.3503,684.8566,683.3403,683.8491,1612.0
2025-03-06 14:35:00,686.09,686.09,685.43,685.83,612.0,684.4376,684.4376,683.7792,684.1783,612.0
2025-03-06 14:40:00,685.83,688.0,685.83,687.37,1400.0,684.1783,686.343,684.1783,685.7145,1400.0
2025-03-06 14:45:00,687.84,693.24,687.84,693.02,2213.0,686.1834,691.5704,686.1834,691.3509,2213.0
2025-03-06 14:50:00,693.53,696.72,693.53,695.04,4534.0,691.8597,695.042,691.8597,693.3661,4534.0
2025-03-06 14:55:00,694.49,694.93,690.33,690.33,3147.0,692.8174,693.2563,688.6674,688.6674,3147.0
2025-03-06 15:00:00,688.51,692.32,688.51,691.55,4822.0,686.8518,690.6526,686.8518,689.8845,4822.0
2025-03-06 15:05:00,692.11,694.05,692.11,692.81,5821.0,690.4431,692.3785,690.4431,691.1414,5821.0
2025-03-06 15:10:00,693.44,694.65,692.5,693.97,6633.0,691.7699,692.977,690.8322,692.2987,6633.0
2025-03-06 15:15:00,693.73,694.85,691.38,693.41,4385.0,692.0592,693.1765,689.7149,691.74,4385.0
2025-03-06 15:20:00,693.56,693.56,688.03,688.61,5380.0,691.8896,691.8896,686.373,686.9516,5380.0
2025-03-06 15:25:00,688.86,691.99,688.85,691.95,6174.0,687.201,690.3234,687.191,690.2835,6174.0
2025-03-06 15:30:00,692.24,693.72,691.54,691.75,5366.0,690.5728,692.0493,689.8745,690.084,5366.0
2025-03-06 15:35:00,691.78,693.72,691.38,691.38,6725.0,690.1139,692.0493,689.7149,689.7149,6725.0
2025-03-06 15:40:00,691.77,692.15,690.46,690.56,5620.0,690.104,690.483,688.7971,688.8969,5620.0
2025-03-06 15:45:00,690.11,690.54,688.83,690.31,6693.0,688.4479,688.8769,687.171,688.6475,6693.0
2025-03-06 15:50:00,690.85,692.54,690.36,691.6,17094.0,689.1862,690.8721,688.6973,689.9344,17094.0
2025-03-06 15:55:00,692.64,693.46,691.82,692.17,31747.0,690.9719,691.7899,690.1538,690.503,31747.0
2025-03-07 09:30:00,688.2,694.61,688.2,691.48,18911.0,686.5425,692.9371,686.5425,689.8146,18911.0
2025-03-07 09:35:00,692.03,692.21,683.77,688.25,4766.0,690.3633,690.5429,682.1232,686.5924,4766.0
2025-03-07 09:40:00,689.98,692.56,689.37,691.03,3419.0,688.3183,690.892,687.7097,689.3657,3419.0
2025-03-07 09:45:00,692.0,692.12,692.0,692.01,702.0,690.3334,690.4531,690.3334,690.3434,702.0
2025-03-07 09:50:00,693.0,693.61,691.45,693.31,5913.0,691.331,691.9395,689.7847,691.6402,5913.0
2025-03-07 09:55:00,693.26,693.97,690.38,690.38,2141.0,691.5904,692.2987,688.7173,688.7173,2141.0
2025-03-07 10:00:00,689.72,693.44,689.72,692.22,3700.0,688.0589,691.7699,688.0589,690.5529,3700.0
2025-03-07 10:05:00,692.04,694.0,691.37,691.37,1945.0,690.3733,692.3286,689.7049,689.7049,1945.0
2025-03-07 10:10:00,691.54,691.72,689.92,689.92,2466.0,689.8745,690.0541,688.2584,688.2584,2466.0
2025-03-07 10:15:00,689.84,689.84,685.05,688.39,2439.0,688.1786,688.1786,683.4001,686.7321,2439.0
2025-03-07 10:20:00,687.88,692.64,687.7,692.35,5976.0,686.2233,690.9719,686.0438,690.6826,5976.0
2025-03-07 10:25:00,692.35,693.67,689.2,689.26,15223.0,690.6826,691.9994,687.5401,687.6,15223.0
2025-03-07 10:30:00,689.26,689.27,685.11,685.85,12077.0,687.6,687.61,683.46,684.1982,12077.0
2025-03-07 10:35:00,686.14,686.43,683.03,684.13,6511.0,684.4875,684.7768,681.385,682.4824,6511.0
2025-03-07 10:40:00,682.46,684.61,680.22,684.18,8008.0,680.8164,682.9612,678.5818,682.5322,8008.0
2025-03-07 10:45:00,684.02,690.97,684.02,690.0,7690.0,682.3726,689.3059,682.3726,688.3382,7690.0
2025-03-07 10:50:00,689.77,691.16,686.26,687.24,5039.0,688.1088,689.4954,684.6072,685.5849,5039.0
2025-03-07 10:55:00,689.77,689.77,687.11,688.28,1043.0,688.1088,688.1088,685.4552,686.6224,1043.0
2025-03-07 11:00:00,686.79,688.1,685.58,686.72,3374.0,685.1359,686.4428,683.9289,685.0661,3374.0
2025-03-07 11:05:00,686.23,687.65,685.51,686.76,1619.0,684.5773,685.9939,683.859,685.106,1619.0
2025-03-07 11:10:00,685.55,688.52,685.47,687.7,2397.0,683.8989,686.8618,683.8191,686.0438,2397.0
2025-03-07 11:15:00,687.69,687.78,685.8,685.93,720.0,686.0338,686.1236,684.1483,684.278,720.0
2025-03-07 11:20:00,685.96,685.96,684.49,684.64,2833.0,684.3079,684.3079,682.8415,682.9911,2833.0
2025-03-07 11:25:00,684.64,684.66,682.88,683.24,8388.0,682.9911,683.0111,681.2354,681.5945,8388.0
2025-03-07 11:30:00,683.44,685.66,682.58,685.01,20310.0,681.794,684.0087,680.9361,683.3602,20310.0
2025-03-07 11:35:00,685.18,685.71,684.57,685.62,6357.0,683.5298,684.0585,682.9213,683.9688,6357.0
2025-03-07 11:40:00,685.58,686.93,683.76,686.93,11495.0,683.9289,685.2756,682.1132,685.2756,11495.0
2025-03-07 11:45:00,686.74,686.87,684.79,686.23,3786.0,685.0861,685.2158,683.1408,684.5773,3786.0
2025-03-07 11:50:00,684.76,686.52,684.54,686.25,2800.0,683.1108,684.8666,682.8914,684.5972,2800.0
2025-03-07 11:55:00,685.74,687.27,685.01,686.19,5311.0,684.0885,685.6148,683.3602,684.5374,5311.0
2025-03-07 12:00:00,686.02,687.39,685.63,686.51,4824.0,684.3678,685.7345,683.9787,684.8566,4824.0
2025-03-07 12:05:00,686.37,686.37,684.22,684.22,3176.0,684.717,684.717,682.5721,682.5721,3176.0
2025-03-07 12:10:00,685.08,685.08,682.88,684.52,3318.0,683.4301,683.4301,681.2354,682.8714,3318.0
2025-03-07 12:15:00,683.75,684.42,682.27,682.27,900.0,682.1033,682.7717,680.6268,680.6268,900.0
2025-03-07 12:20:00,681.67,684.36,681.4,683.98,1207.0,680.0283,682.7118,679.7589,682.3327,1207.0
2025-03-07 12:25:00,684.83,686.24,684.83,686.24,1459.0,683.1807,684.5873,683.1807,684.5873,1459.0
2025-03-07 12:30:00,685.9,690.89,685.9,690.89,1428.0,684.2481,689.2261,684.2481,689.2261,1428.0
2025-03-07 12:35:00,691.0,693.36,691.0,692.75,2216.0,689.3358,691.6901,689.3358,691.0816,2216.0
2025-03-07 12:40:00,692.29,697.55,692.03,697.55,4977.0,690.6227,695.87,690.3633,695.87,4977.0
2025-03-07 12:45:00,697.52,700.35,696.93,700.28,21460.0,695.8401,698.6633,695.2515,698.5935,21460.0
2025-03-07 12:50:00,700.39,703.05,699.81,703.05,7992.0,698.7032,701.3568,698.1246,701.3568,7992.0
2025-03-07 12:55:00,701.85,701.9,694.48,694.48,3060.0,700.1597,700.2096,692.8074,692.8074,3060.0
2025-03-07 13:00:00,695.43,699.05,695.43,698.99,1353.0,693.7551,697.3664,693.7551,697.3066,1353.0
2025-03-07 13:05:00,699.48,701.72,699.25,699.25,13009.0,697.7954,700.03,697.5659,697.5659,13009.0
2025-03-07 13:10:00,698.29,698.78,696.79,696.95,936.0,696.6082,697.0971,695.1119,695.2715,936.0
2025-03-07 13:15:00,695.66,698.1,695.53,697.42,3763.0,693.9846,696.4187,693.8549,695.7403,3763.0
2025-03-07 13:20:00,698.11,698.17,695.37,695.64,1040.0,696.4287,696.4885,693.6953,693.9646,1040.0
2025-03-07 13:25:00,695.4,696.72,695.4,696.09,784.0,693.7252,695.042,693.7252,694.4135,784.0
2025-03-07 13:30:00,695.57,695.83,694.98,695.62,3039.0,693.8948,694.1542,693.3062,693.9447,3039.0
2025-03-07 13:35:00,695.59,699.75,695.58,699.75,7723.0,693.9148,698.0647,693.9048,698.0647,7723.0
2025-03-07 13:40:00,699.64,700.98,699.09,699.11,1000.0,697.955,699.2918,697.4063,697.4263,1000.0
2025-03-07 13:45:00,699.03,701.88,699.03,700.73,2400.0,697.3465,700.1896,697.3465,699.0424,2400.0
2025-03-07 13:50:00,700.99,702.91,700.98,702.91,1533.0,699.3017,701.2171,699.2918,701.2171,1533.0
2025-03-07 13:55:00,702.28,702.78,701.39,701.41,900.0,700.5886,701.0874,699.7008,699.7207,900.0
2025-03-07 14:00:00,702.76,703.97,702.76,703.49,579.0,701.0675,702.2746,701.0675,701.7957,579.0
2025-03-07 14:05:00,702.52,703.05,701.33,701.33,2525.0,700.8281,701.3568,699.6409,699.6409,2525.0
2025-03-07 14:10:00,701.7,703.79,701.7,703.79,3500.0,700.01,702.095,700.01,702.095,3500.0
2025-03-07 14:15:00,703.4,704.45,702.97,704.45,1100.0,701.7059,702.7534,701.277,702.7534,1100.0
2025-03-07 14:20:00,705.0,709.34,705.0,709.15,1723.0,703.3021,707.6316,703.3021,707.4421,1723.0
2025-03-07 14:25:00,709.73,709.9,708.18,709.27,2400.0,708.0207,708.1903,706.4744,707.5618,2400.0
2025-03-07 14:30:00,709.38,710.35,709.22,710.35,2110.0,707.6715,708.6392,707.5119,708.6392,2110.0
2025-03-07 14:35:00,710.07,711.59,709.34,710.78,2387.0,708.3599,709.8762,707.6316,709.0682,2387.0
2025-03-07 14:40:00,710.77,712.45,708.46,709.3,2700.0,709.0582,710.7341,706.7538,707.5917,2700.0
2025-03-07 14:45:00,709.3,709.3,707.31,707.37,2520.0,707.5917,707.5917,705.6065,705.6664,2520.0
2025-03-07 14:50:00,706.3,707.16,705.84,705.84,1434.0,704.599,705.4569,704.1401,704.1401,1434.0
2025-03-07 14:55:00,706.38,706.48,705.15,705.16,1450.0,704.6788,704.7785,703.4517,703.4617,1450.0
2025-03-07 15:00:00,704.65,706.3,704.31,706.3,710.0,702.9529,704.599,702.6137,704.599,710.0
2025-03-07 15:05:00,706.37,708.55,705.84,708.55,1411.0,704.6688,706.8435,704.1401,706.8435,1411.0
2025-03-07 15:10:00,708.13,709.12,707.35,708.1,3215.0,706.4245,707.4122,705.6464,706.3946,3215.0
2025-03-07 15:15:00,707.46,711.92,706.24,710.75,4127.0,705.7562,710.2054,704.5391,709.0382,4127.0
2025-03-07 15:20:00,710.75,710.75,708.66,708.66,2190.0,709.0382,709.0382,706.9533,706.9533,2190.0
2025-03-07 15:25:00,709.75,710.54,709.43,710.53,1358.0,708.0406,708.8287,707.7214,708.8188,1358.0
2025-03-07 15:30:00,709.82,710.75,708.95,710.75,3701.0,708.1105,709.0382,707.2426,709.0382,3701.0
2025-03-07 15:35:00,710.59,710.59,706.42,707.14,2564.0,708.8786,708.8786,704.7187,705.4369,2564.0
2025-03-07 15:40:00,705.76,707.58,704.71,707.58,2038.0,704.0603,705.8759,703.0128,705.8759,2038.0
2025-03-07 15:45:00,707.97,710.75,706.95,710.75,4080.0,706.2649,709.0382,705.2474,709.0382,4080.0
2025-03-07 15:50:00,710.01,712.19,708.8,712.04,11973.0,708.3,710.4748,707.0929,710.3251,11973.0
2025-03-07 15:55:00,712.56,714.12,710.63,711.29,24757.0,710.8439,712.4001,708.9185,709.5769,24757.0
2025-03-10 09:30:00,693.82,696.61,690.2,690.52,13039.0,692.149,694.9323,688.5377,688.857,13039.0
2025-03-10 09:35:00,693.94,695.32,689.56,693.64,5426.0,692.2687,693.6454,687.8993,691.9694,5426.0
2025-03-10 09:40:00,693.05,695.51,691.46,695.45,3208.0,691.3809,693.8349,689.7947,693.7751,3208.0
2025-03-10 09:45:00,696.64,697.22,690.0,691.3,3549.0,694.9622,695.5408,688.3382,689.6351,3549.0
2025-03-10 09:50:00,692.25,693.18,690.0,690.81,3795.0,690.5828,691.5106,688.3382,689.1463,3795.0
2025-03-10 09:55:00,692.03,695.03,692.03,693.57,1400.0,690.3633,693.3561,690.3633,691.8996,1400.0
2025-03-10 10:00:00,693.59,693.59,687.59,687.63,6031.0,691.9196,691.9196,685.934,685.9739,6031.0
2025-03-10 10:05:00,688.83,688.84,686.83,687.82,5115.0,687.171,687.181,685.1758,686.1635,5115.0
2025-03-10 10:10:00,688.38,692.22,687.32,692.19,4939.0,686.7221,690.5529,685.6647,690.5229,4939.0
2025-03-10 10:15:00,690.97,692.34,688.33,689.23,3920.0,689.3059,690.6726,686.6722,687.5701,3920.0
2025-03-10 10:20:00,688.91,690.45,687.59,689.84,2326.0,687.2508,688.7871,685.934,688.1786,2326.0
2025-03-10 10:25:00,690.34,690.53,688.21,688.21,3185.0,688.6774,688.8669,686.5525,686.5525,3185.0
2025-03-10 10:30:00,687.38,689.73,685.33,687.04,4089.0,685.7245,688.0689,683.6795,685.3853,4089.0
2025-03-10 10:35:00,686.21,688.13,684.75,687.63,4237.0,684.5573,686.4727,683.1009,685.9739,4237.0
2025-03-10 10:40:00,687.56,687.56,685.71,686.24,3045.0,685.9041,685.9041,684.0585,684.5873,3045.0
2025-03-10 10:45:00,685.84,687.29,684.7,686.08,1727.0,684.1882,685.6347,683.051,684.4277,1727.0
2025-03-10 10:50:00,685.75,685.75,683.75,684.42,3552.0,684.0984,684.0984,682.1033,682.7717,3552.0
2025-03-10 10:55:00,683.23,683.82,681.47,683.82,4309.0,681.5845,682.1731,679.8288,682.1731,4309.0
2025-03-10 11:00:00,684.93,686.94,684.66,685.08,4198.0,683.2804,685.2856,683.0111,683.4301,4198.0
2025-03-10 11:05:00,686.02,686.87,682.04,682.86,3328.0,684.3678,685.2158,680.3974,681.2154,3328.0
2025-03-10 11:10:00,683.97,686.74,683.97,686.31,3668.0,682.3227,685.0861,682.3227,684.6571,3668.0
2025-03-10 11:15:00,685.63,686.21,684.32,684.45,4501.0,683.9787,684.5573,682.6719,682.8016,4501.0
2025-03-10 11:20:00,683.59,687.37,683.59,686.42,2285.0,681.9437,685.7145,681.9437,684.7668,2285.0
2025-03-10 11:25:00,686.94,687.37,685.47,686.09,3690.0,685.2856,685.7145,683.8191,684.4376,3690.0
2025-03-10 11:30:00,686.45,688.04,686.11,687.27,4866.0,684.7968,686.3829,684.4576,685.6148,4866.0
2025-03-10 11:35:00,687.82,688.13,686.11,686.11,1582.0,686.1635,686.4727,684.4576,684.4576,1582.0
2025-03-10 11:40:00,685.53,685.53,681.36,681.81,6514.0,683.879,683.879,679.719,680.1679,6514.0
2025-03-10 11:45:00,682.61,684.13,682.09,683.88,2826.0,680.966,682.4824,680.4473,682.233,2826.0
2025-03-10 11:50:00,683.88,683.88,682.8,683.53,3628.0,682.233,682.233,681.1556,681.8838,3628.0
2025-03-10 11:55:00,682.4,682.98,681.85,682.39,3240.0,680.7565,681.3351,680.2078,680.7465,3240.0
2025-03-10 12:00:00,683.45,684.93,682.58,682.58,1860.0,681.804,683.2804,680.9361,680.9361,1860.0
2025-03-10 12:05:00,682.36,682.99,682.36,682.99,1612.0,680.7166,681.3451,680.7166,681.3451,1612.0
2025-03-10 12:10:00,683.08,684.52,683.08,684.52,703.0,681.4349,682.8714,681.4349,682.8714,703.0
2025-03-10 12:15:00,684.77,684.78,682.13,682.14,1203.0,683.1208,683.1308,680.4872,680.4971,1203.0
2025-03-10 12:20:00,682.18,683.92,681.62,683.75,4904.0,680.537,682.2729,679.9784,682.1033,4904.0
2025-03-10 12:25:00,684.08,684.76,683.52,684.5,7390.0,682.4325,683.1108,681.8738,682.8515,7390.0
2025-03-10 12:30:00,686.13,686.42,685.24,686.07,1705.0,684.4775,684.7668,683.5897,684.4177,1705.0
2025-03-10 12:35:00,686.07,686.07,681.3,681.3,4075.0,684.4177,684.4177,679.6592,679.6592,4075.0
2025-03-10 12:40:00,681.99,681.99,680.59,680.59,742.0,680.3475,680.3475,678.9509,678.9509,742.0
2025-03-10 12:45:00,681.86,682.81,680.56,680.56,2300.0,680.2178,681.1655,678.9209,678.9209,2300.0
2025-03-10 12:50:00,681.71,683.08,681.7,683.05,2000.0,680.0682,681.4349,680.0582,681.405,2000.0
2025-03-10 12:55:00,681.6,681.99,681.6,681.99,200.0,679.9584,680.3475,679.9584,680.3475,200.0
2025-03-10 13:00:00,681.91,681.91,679.24,679.24,2372.0,680.2677,680.2677,677.6041,677.6041,2372.0
2025-03-10 13:05:00,680.09,680.86,678.86,679.28,1420.0,678.4521,679.2202,677.225,677.644,1420.0
2025-03-10 13:10:00,679.43,680.55,678.2,680.55,5126.0,677.7937,678.911,676.5666,678.911,5126.0
2025-03-10 13:15:00,680.08,681.34,679.63,680.17,3760.0,678.4421,679.6991,677.9932,678.5319,3760.0
2025-03-10 13:20:00,681.17,683.77,680.41,683.0,3483.0,679.5295,682.1232,678.7713,681.3551,3483.0
2025-03-10 13:25:00,682.5,682.93,681.76,681.76,1208.0,680.8563,681.2852,680.1181,680.1181,1208.0
2025-03-10 13:30:00,682.48,682.48,681.18,681.18,2632.0,680.8363,680.8363,679.5395,679.5395,2632.0
2025-03-10 13:35:00,681.34,681.34,679.36,680.22,1849.0,679.6991,679.6991,677.7238,678.5818,1849.0
2025-03-10 13:40:00,680.33,680.33,677.82,678.02,1582.0,678.6915,678.6915,676.1875,676.3871,1582.0
2025-03-10 13:45:00,677.49,677.49,675.0,675.88,2199.0,675.8583,675.8583,673.3743,674.2522,2199.0
2025-03-10 13:50:00,676.76,677.72,675.0,677.72,2738.0,675.1301,676.0878,673.3743,676.0878,2738.0
2025-03-10 13:55:00,677.0,677.61,675.78,676.42,2024.0,675.3695,675.9781,674.1525,674.7909,2024.0
2025-03-10 14:00:00,676.0,677.61,676.0,677.26,1541.0,674.3719,675.9781,674.3719,675.6289,1541.0
2025-03-10 14:05:00,677.79,678.89,676.51,678.58,7096.0,676.1576,677.255,674.8807,676.9457,7096.0
2025-03-10 14:10:00,678.5,681.51,678.32,680.58,3829.0,676.8659,679.8687,676.6863,678.9409,3829.0
2025-03-10 14:15:00,681.25,681.49,679.29,679.29,2511.0,679.6093,679.8487,677.654,677.654,2511.0
2025-03-10 14:20:00,679.73,680.5,679.52,680.0,2329.0,678.0929,678.8611,677.8835,678.3623,2329.0
2025-03-10 14:25:00,679.06,679.59,677.67,679.2,4028.0,677.4246,677.9533,676.0379,677.5642,4028.0
2025-03-10 14:30:00,679.1,681.55,679.1,679.39,5873.0,677.4645,679.9086,677.4645,677.7538,5873.0
2025-03-10 14:35:00,678.61,678.61,676.88,676.88,1529.0,676.9756,676.9756,675.2498,675.2498,1529.0
2025-03-10 14:40:00,677.32,677.56,676.38,677.34,2255.0,675.6888,675.9282,674.751,675.7087,2255.0
2025-03-10 14:45:00,676.5,677.95,676.18,677.07,2710.0,674.8707,676.3172,674.5515,675.4394,2710.0
2025-03-10 14:50:00,677.07,677.38,675.58,675.62,3426.0,675.4394,675.7486,673.9529,673.9928,3426.0
2025-03-10 14:55:00,675.17,675.17,673.29,673.29,4759.0,673.5439,673.5439,671.6685,671.6685,4759.0
2025-03-10 15:00:00,674.41,674.94,673.33,674.05,5694.0,672.7858,673.3145,671.7084,672.4266,5694.0
2025-03-10 15:05:00,674.48,674.48,670.63,671.93,7614.0,672.8556,672.8556,669.0149,670.3117,7614.0
2025-03-10 15:10:00,671.99,672.96,670.58,672.51,8585.0,670.3716,671.3393,668.965,670.8903,8585.0
2025-03-10 15:15:00,672.2,674.08,671.85,674.08,8147.0,670.5811,672.4566,670.2319,672.4566,8147.0
2025-03-10 15:20:00,674.08,678.05,673.87,678.05,5494.0,672.4566,676.417,672.2471,676.417,5494.0
2025-03-10 15:25:00,678.79,680.47,677.15,677.15,14168.0,677.1552,678.8312,675.5192,675.5192,14168.0
2025-03-10 15:30:00,677.21,684.27,677.21,683.56,13218.0,675.579,682.622,675.579,681.9137,13218.0
2025-03-10 15:35:00,683.46,684.17,678.33,681.51,15768.0,681.814,682.5223,676.6963,679.8687,15768.0
2025-03-10 15:40:00,681.03,681.03,676.49,676.89,6553.0,679.3898,679.3898,674.8608,675.2598,6553.0
2025-03-10 15:45:00,676.98,678.57,676.68,676.69,10158.0,675.3496,676.9357,675.0503,675.0603,10158.0
2025-03-10 15:50:00,677.13,679.75,676.96,678.04,22263.0,675.4992,678.1129,675.3296,676.407,22263.0
2025-03-10 15:55:00,676.79,680.5,676.74,678.72,56731.0,675.16,678.8611,675.1101,677.0854,56731.0
2025-03-11 09:30:00,677.39,680.32,670.22,670.23,17274.0,675.7586,678.6815,668.6059,668.6158,17274.0
2025-03-11 09:35:00,670.0,674.48,668.26,673.4,4489.0,668.3864,672.8556,666.6506,671.7782,4489.0
2025-03-11 09:40:00,670.89,672.26,669.0,672.26,300.0,669.2742,670.6409,667.3888,670.6409,300.0
2025-03-11 09:45:00,670.8,672.6,669.0,671.09,1681.0,669.1845,670.9801,667.3888,669.4738,1681.0
2025-03-11 09:50:00,672.35,676.16,670.43,670.58,2310.0,670.7307,674.5315,668.8153,668.965,2310.0
2025-03-11 09:55:00,670.17,672.52,668.98,670.36,1716.0,668.556,670.9003,667.3688,668.7455,1716.0
2025-03-11 10:00:00,668.41,675.51,666.51,666.51,3347.0,666.8002,673.8831,664.9048,664.9048,3347.0
2025-03-11 10:05:00,666.57,674.26,666.51,674.26,2600.0,664.9646,672.6361,664.9048,672.6361,2600.0
2025-03-11 10:10:00,672.82,673.5,668.64,670.91,1869.0,671.1996,671.878,667.0297,669.2942,1869.0
2025-03-11 10:15:00,668.45,670.86,668.39,670.55,1637.0,666.8401,669.2443,666.7803,668.9351,1637.0
2025-03-11 10:20:00,669.67,669.67,663.37,663.83,5565.0,668.0572,668.0572,661.7723,662.2312,5565.0
2025-03-11 10:25:00,663.83,664.12,661.03,661.08,4545.0,662.2312,662.5205,659.438,659.4879,4545.0
2025-03-11 10:30:00,661.89,664.85,660.92,660.92,4883.0,660.2959,663.2488,659.3282,659.3282,4883.0
2025-03-11 10:35:00,660.99,662.45,657.3,659.94,4604.0,659.3981,660.8546,655.717,658.3506,4604.0
2025-03-11 10:40:00,659.26,662.47,657.64,661.4,3862.0,657.6722,660.8745,656.0561,659.8071,3862.0
2025-03-11 10:45:00,661.13,662.56,660.65,660.65,1657.0,659.5377,660.9643,659.0589,659.0589,1657.0
2025-03-11 10:50:00,661.14,663.31,660.11,661.48,2307.0,659.5477,661.7125,658.5202,659.8869,2307.0
2025-03-11 10:55:00,661.53,661.53,659.88,661.26,1100.0,659.9368,659.9368,658.2908,659.6674,1100.0
2025-03-11 11:00:00,659.88,663.48,659.41,659.96,3972.0,658.2908,661.8821,657.8219,658.3706,3972.0
2025-03-11 11:05:00,661.13,666.3,661.08,666.3,6962.0,659.5377,664.6953,659.4879,664.6953,6962.0
2025-03-11 11:10:00,664.96,666.15,663.67,665.55,4158.0,663.3585,664.5457,662.0716,663.9471,4158.0
2025-03-11 11:15:00,665.55,665.55,663.51,663.51,2366.0,663.9471,663.9471,661.912,661.912,2366.0
2025-03-11 11:20:00,664.3,666.26,663.23,664.41,7624.0,662.7001,664.6554,661.6327,662.8098,7624.0
2025-03-11 11:25:00,664.41,667.22,664.41,665.26,2714.0,662.8098,665.6131,662.8098,663.6578,2714.0
2025-03-11 11:30:00,665.2,668.34,665.2,667.43,2009.0,663.5979,666.7304,663.5979,665.8226,2009.0
2025-03-11 11:35:00,666.75,667.03,664.65,667.02,2438.0,665.1442,665.4235,663.0493,665.4136,2438.0
2025-03-11 11:40:00,667.49,668.76,666.44,666.87,26215.0,665.8824,667.1494,664.835,665.2639,26215.0
2025-03-11 11:45:00,666.86,666.86,664.29,665.24,7648.0,665.2539,665.2539,662.6901,663.6378,7648.0
2025-03-11 11:50:00,666.14,667.33,665.96,667.12,1506.0,664.5357,665.7228,664.3561,665.5133,1506.0
2025-03-11 11:55:00,666.94,666.94,663.28,663.28,1212.0,665.3338,665.3338,661.6826,661.6826,1212.0
2025-03-11 12:00:00,662.68,664.86,661.45,663.88,1212.0,661.084,663.2588,659.857,662.2811,1212.0
2025-03-11 12:05:00,663.08,663.69,661.29,661.78,1909.0,661.483,662.0916,659.6974,660.1862,1909.0
2025-03-11 12:10:00,661.63,661.63,659.82,660.51,961.0,660.0365,660.0365,658.2309,658.9192,961.0
2025-03-11 12:15:00,661.29,661.83,660.05,661.22,1632.0,659.6974,660.2361,658.4603,659.6275,1632.0
2025-03-11 12:20:00,661.0,662.49,661.0,661.79,2454.0,659.4081,660.8945,659.4081,660.1962,2454.0
2025-03-11 12:25:00,662.03,663.66,662.03,662.47,948.0,660.4356,662.0617,660.4356,660.8745,948.0
2025-03-11 12:30:00,662.81,664.7,662.41,663.65,2723.0,661.2137,663.0991,660.8147,662.0517,2723.0
2025-03-11 12:35:00,663.85,664.11,662.8,663.58,1549.0,662.2512,662.5106,661.2037,661.9818,1549.0
2025-03-11 12:40:00,663.65,664.72,662.46,662.46,1241.0,662.0517,663.1191,660.8645,660.8645,1241.0
2025-03-11 12:45:00,662.91,663.48,661.37,661.9,1090.0,661.3135,661.8821,659.7772,660.3059,1090.0
2025-03-11 12:50:00,662.33,662.4,658.58,659.31,4202.0,660.7349,660.8047,656.9939,657.7221,4202.0
2025-03-11 12:55:00,659.31,660.49,658.61,658.65,2413.0,657.7221,658.8993,657.0238,657.0637,2413.0
2025-03-11 13:00:00,659.05,659.05,657.31,657.89,3144.0,657.4628,657.4628,655.7269,656.3055,3144.0
2025-03-11 13:05:00,658.0,658.69,657.75,658.13,2289.0,656.4153,657.1036,656.1659,656.545,2289.0
2025-03-11 13:10:00,658.18,658.18,657.0,657.87,1883.0,656.5948,656.5948,655.4177,656.2856,1883.0
2025-03-11 13:15:00,657.0,657.66,656.26,656.48,4042.0,655.4177,656.0761,654.6795,654.8989,4042.0
2025-03-11 13:20:00,656.53,657.45,654.07,654.84,4100.0,654.9488,655.8666,652.4947,653.2629,4100.0
2025-03-11 13:25:00,655.08,655.66,653.73,653.91,1538.0,653.5023,654.0809,652.1556,652.3351,1538.0
2025-03-11 13:30:00,654.63,656.62,654.63,654.88,2387.0,653.0534,655.0386,653.0534,653.3028,2387.0
2025-03-11 13:35:00,654.88,656.02,654.4,655.02,1585.0,653.3028,654.4401,652.824,653.4425,1585.0
2025-03-11 13:40:00,656.82,658.8,656.08,658.37,5183.0,655.2381,657.2134,654.4999,656.7844,5183.0
2025-03-11 13:45:00,658.25,662.54,658.24,661.37,5807.0,656.6647,660.9443,656.6547,659.7772,5807.0
2025-03-11 13:50:00,661.04,661.13,659.75,659.75,1149.0,659.448,659.5377,658.1611,658.1611,1149.0
2025-03-11 13:55:00,659.74,660.62,657.58,659.24,4319.0,658.1511,659.029,655.9963,657.6523,4319.0
2025-03-11 14:00:00,660.26,664.75,660.26,663.85,3774.0,658.6698,663.149,658.6698,662.2512,3774.0
2025-03-11 14:05:00,663.19,665.62,662.9,664.39,1122.0,661.5928,664.0169,661.3035,662.7899,1122.0
2025-03-11 14:10:00,665.13,667.26,665.13,667.04,1825.0,663.5281,665.653,663.5281,665.4335,1825.0
2025-03-11 14:15:00,666.57,667.37,666.13,667.37,1799.0,664.9646,665.7627,664.5257,665.7627,1799.0
2025-03-11 14:20:00,667.83,670.14,667.83,669.47,4940.0,666.2216,668.526,666.2216,667.8577,4940.0
2025-03-11 14:25:00,669.65,670.4,668.95,669.59,3582.0,668.0372,668.7854,667.3389,667.9774,3582.0
2025-03-11 14:30:00,669.93,670.87,668.78,670.05,4742.0,668.3165,669.2543,667.1693,668.4363,4742.0
2025-03-11 14:35:00,669.49,672.32,668.88,671.96,5847.0,667.8776,670.7008,667.2691,670.3417,5847.0
2025-03-11 14:40:00,672.5,677.61,672.5,677.49,3009.0,670.8804,675.9781,670.8804,675.8583,3009.0
2025-03-11 14:45:00,677.49,679.14,676.42,676.97,5195.0,675.8583,677.5044,674.7909,675.3396,5195.0
2025-03-11 14:50:00,677.73,680.2,676.76,679.0,3744.0,676.0978,678.5618,675.1301,677.3647,3744.0
2025-03-11 14:55:00,678.8,680.07,678.6,679.09,3901.0,677.1652,678.4321,676.9657,677.4545,3901.0
2025-03-11 15:00:00,678.28,678.28,674.1,675.99,3944.0,676.6464,676.6464,672.4765,674.362,3944.0
2025-03-11 15:05:00,675.63,678.18,674.92,675.7,6205.0,674.0028,676.5467,673.2945,674.0727,6205.0
2025-03-11 15:10:00,676.33,676.33,672.02,672.84,4368.0,674.7011,674.7011,670.4015,671.2195,4368.0
2025-03-11 15:15:00,672.29,672.62,671.08,672.0,2854.0,670.6709,671.0001,669.4638,670.3816,2854.0
2025-03-11 15:20:00,672.1,674.4,671.36,671.42,6303.0,670.4813,672.7758,669.7431,669.803,6303.0
2025-03-11 15:25:00,671.03,673.54,670.87,672.03,1669.0,669.4139,671.9179,669.2543,670.4115,1669.0
2025-03-11 15:30:00,671.34,672.31,670.58,670.74,3210.0,669.7232,670.6908,668.965,669.1246,3210.0
2025-03-11 15:35:00,670.63,672.1,669.86,671.0,2052.0,669.0149,670.4813,668.2467,669.384,2052.0
2025-03-11 15:40:00,670.65,670.65,669.66,670.55,2974.0,669.0348,669.0348,668.0472,668.9351,2974.0
2025-03-11 15:45:00,670.01,671.19,669.93,671.19,2281.0,668.3964,669.5735,668.3165,669.5735,2281.0
2025-03-11 15:50:00,670.93,670.93,665.11,666.56,9049.0,669.3141,669.3141,663.5082,664.9547,9049.0
2025-03-11 15:55:00,667.35,667.44,663.89,664.04,23365.0,665.7428,665.8325,662.2911,662.4407,23365.0
2025-03-12 09:30:00,676.04,683.45,675.58,681.94,12327.0,674.4118,681.804,673.9529,680.2976,12327.0
2025-03-12 09:35:00,683.49,684.45,678.3,680.36,3400.0,681.8439,682.8016,676.6664,678.7214,3400.0
2025-03-12 09:40:00,681.34,683.81,677.88,677.88,2747.0,679.6991,682.1631,676.2474,676.2474,2747.0
2025-03-12 09:45:00,676.54,681.72,675.3,676.14,5843.0,674.9106,680.0782,673.6736,674.5116,5843.0
2025-03-12 09:50:00,677.43,679.74,676.26,676.26,3700.0,675.7985,678.1029,674.6313,674.6313,3700.0
2025-03-12 09:55:00,675.3,676.88,674.37,676.88,2000.0,673.6736,675.2498,672.7459,675.2498,2000.0
2025-03-12 10:00:00,676.36,682.41,676.35,681.5,1865.0,674.7311,680.7665,674.7211,679.8587,1865.0
2025-03-12 10:05:00,682.47,685.35,681.57,682.61,2174.0,680.8263,683.6994,679.9285,680.966,2174.0
2025-03-12 10:10:00,682.76,682.77,679.66,681.08,2860.0,681.1157,681.1256,678.0231,679.4397,2860.0
2025-03-12 10:15:00,680.31,680.31,677.39,678.58,2340.0,678.6716,678.6716,675.7586,676.9457,2340.0
2025-03-12 10:20:00,680.32,681.29,677.45,678.85,1846.0,678.6815,679.6492,675.8184,677.2151,1846.0
2025-03-12 10:25:00,680.92,681.08,680.53,680.53,500.0,679.2801,679.4397,678.891,678.891,500.0
2025-03-12 10:30:00,678.98,679.15,674.01,676.18,2395.0,677.3448,677.5143,672.3867,674.5515,2395.0
2025-03-12 10:35:00,675.61,675.76,674.76,674.88,2629.0,673.9829,674.1325,673.1349,673.2546,2629.0
2025-03-12 10:40:00,672.11,674.28,672.0,674.28,1222.0,670.4913,672.6561,670.3816,672.6561,1222.0
2025-03-12 10:45:00,673.36,673.36,673.26,673.26,305.0,671.7383,671.7383,671.6385,671.6385,305.0
2025-03-12 10:50:00,673.36,675.81,672.82,675.55,1755.0,671.7383,674.1824,671.1996,673.923,1755.0
2025-03-12 10:55:00,675.11,675.11,672.09,672.09,2461.0,673.4841,673.4841,670.4713,670.4713,2461.0
2025-03-12 11:00:00,673.13,673.78,671.81,673.46,4135.0,671.5088,672.1573,670.192,671.838,4135.0
2025-03-12 11:05:00,674.51,674.52,672.38,673.12,900.0,672.8855,672.8955,670.7606,671.4989,900.0
2025-03-12 11:10:00,673.21,675.14,672.28,675.14,7209.0,671.5887,673.514,670.6609,673.514,7209.0
2025-03-12 11:15:00,674.58,676.07,672.61,675.55,6230.0,672.9554,674.4418,670.9901,673.923,6230.0
2025-03-12 11:20:00,675.46,676.06,674.64,675.69,2767.0,673.8332,674.4318,673.0152,674.0627,2767.0
2025-03-12 11:25:00,675.79,676.86,675.21,675.21,2370.0,674.1624,675.2299,673.5838,673.5838,2370.0
2025-03-12 11:30:00,675.68,677.27,675.0,677.25,1913.0,674.0527,675.6389,673.3743,675.6189,1913.0
2025-03-12 11:35:00,677.59,679.0,676.83,678.55,2412.0,675.9581,677.3647,675.1999,676.9158,2412.0
2025-03-12 11:40:00,677.86,678.97,677.63,678.97,949.0,676.2275,677.3348,675.998,677.3348,949.0
2025-03-12 11:45:00,678.38,679.47,678.03,679.47,1415.0,676.7462,677.8336,676.397,677.8336,1415.0
2025-03-12 11:50:00,679.21,679.97,678.25,679.38,2240.0,677.5742,678.3324,676.6165,677.7438,2240.0
2025-03-12 11:55:00,678.73,679.27,677.52,679.27,1698.0,677.0954,677.6341,675.8883,677.6341,1698.0
2025-03-12 12:00:00,678.45,679.79,678.2,679.46,4788.0,676.816,678.1528,676.5666,677.8236,4788.0
2025-03-12 12:05:00,680.3,681.03,678.82,681.03,2652.0,678.6616,679.3898,677.1851,679.3898,2652.0
2025-03-12 12:10:00,680.82,681.52,679.69,681.52,1948.0,679.1803,679.8786,678.053,679.8786,1948.0
2025-03-12 12:15:00,681.82,682.29,681.01,682.2,2807.0,680.1779,680.6468,679.3699,680.557,2807.0
2025-03-12 12:20:00,682.7,683.61,682.19,683.61,2087.0,681.0558,681.9636,680.547,681.9636,2087.0
2025-03-12 12:25:00,682.3,683.5,682.08,682.08,1223.0,680.6568,681.8539,680.4373,680.4373,1223.0
2025-03-12 12:30:00,683.49,684.52,683.02,683.2,2535.0,681.8439,682.8714,681.375,681.5546,2535.0
2025-03-12 12:35:00,684.82,685.35,684.0,684.0,2631.0,683.1707,683.6994,682.3527,682.3527,2631.0
2025-03-12 12:40:00,681.61,681.86,681.43,681.43,300.0,679.9684,680.2178,679.7889,679.7889,300.0
2025-03-12 12:45:00,681.95,686.31,681.95,686.31,1300.0,680.3076,684.6571,680.3076,684.6571,1300.0
2025-03-12 12:50:00,686.19,686.75,685.75,685.75,1316.0,684.5374,685.096,684.0984,684.0984,1316.0
2025-03-12 12:55:00,685.33,685.33,684.99,684.99,300.0,683.6795,683.6795,683.3403,683.3403,300.0
2025-03-12 13:00:00,683.74,684.79,683.74,684.79,412.0,682.0933,683.1408,682.0933,683.1408,412.0
2025-03-12 13:05:00,683.7,684.79,682.85,684.78,1886.0,682.0534,683.1408,681.2054,683.1308,1886.0
2025-03-12 13:10:00,684.06,684.06,683.15,684.0,1482.0,682.4125,682.4125,681.5047,682.3527,1482.0
2025-03-12 13:15:00,683.97,684.92,683.97,684.92,864.0,682.3227,683.2704,682.3227,683.2704,864.0
2025-03-12 13:20:00,685.8,686.35,685.59,685.62,1602.0,684.1483,684.697,683.9388,683.9688,1602.0
2025-03-12 13:25:00,684.79,685.76,684.79,685.75,820.0,683.1408,684.1084,683.1408,684.0984,820.0
2025-03-12 13:30:00,685.59,685.95,685.42,685.42,2397.0,683.9388,684.298,683.7692,683.7692,2397.0
2025-03-12 13:35:00,686.07,686.43,684.81,684.83,3316.0,684.4177,684.7768,683.1607,683.1807,3316.0
2025-03-12 13:40:00,683.13,683.98,683.13,683.98,501.0,681.4848,682.3327,681.4848,682.3327,501.0
2025-03-12 13:45:00,684.83,684.83,682.87,682.88,1443.0,683.1807,683.1807,681.2254,681.2354,1443.0
2025-03-12 13:50:00,682.95,682.95,681.01,681.53,1200.0,681.3052,681.3052,679.3699,679.8886,1200.0
2025-03-12 13:55:00,680.01,680.97,677.94,678.18,1942.0,678.3723,679.33,676.3073,676.5467,1942.0
2025-03-12 14:00:00,678.4,680.19,678.4,679.99,2112.0,676.7662,678.5518,676.7662,678.3523,2112.0
2025-03-12 14:05:00,680.0,680.01,677.5,677.5,1063.0,678.3623,678.3723,675.8683,675.8683,1063.0
2025-03-12 14:10:00,678.21,679.22,678.08,678.56,1872.0,676.5766,677.5842,676.4469,676.9258,1872.0
2025-03-12 14:15:00,678.29,679.42,677.38,679.42,2484.0,676.6564,677.7837,675.7486,677.7837,2484.0
2025-03-12 14:20:00,680.29,680.29,679.1,679.8,1825.0,678.6516,678.6516,677.4645,678.1628,1825.0
2025-03-12 14:25:00,680.28,681.56,680.19,681.55,1956.0,678.6416,679.9185,678.5518,679.9086,1956.0
2025-03-12 14:30:00,681.88,682.72,681.88,682.72,900.0,680.2378,681.0757,680.2378,681.0757,900.0
2025-03-12 14:35:00,682.96,683.29,682.06,683.29,1835.0,681.3152,681.6444,680.4173,681.6444,1835.0
2025-03-12 14:40:00,683.65,683.65,683.27,683.65,512.0,682.0035,682.0035,681.6244,682.0035,512.0
2025-03-12 14:45:00,683.38,683.78,682.38,682.75,2542.0,681.7342,682.1332,680.7366,681.1057,2542.0
2025-03-12 14:50:00,682.55,683.18,682.14,682.72,1664.0,680.9062,681.5346,680.4971,681.0757,1664.0
2025-03-12 14:55:00,682.17,683.05,680.86,682.64,3493.0,680.5271,681.405,679.2202,680.9959,3493.0
2025-03-12 15:00:00,682.01,682.01,681.22,681.25,1374.0,680.3675,680.3675,679.5794,679.6093,1374.0
2025-03-12 15:05:00,680.96,682.48,680.82,682.48,1300.0,679.32,680.8363,679.1803,680.8363,1300.0
2025-03-12 15:10:00,682.38,683.03,682.0,682.26,2064.0,680.7366,681.385,680.3575,680.6169,2064.0
2025-03-12 15:15:00,681.98,682.37,681.35,682.37,1876.0,680.3375,680.7266,679.709,680.7266,1876.0
2025-03-12 15:20:00,682.38,682.51,678.81,680.09,5497.0,680.7366,680.8663,677.1752,678.4521,5497.0
2025-03-12 15:25:00,680.33,681.28,680.06,680.27,3898.0,678.6915,679.6392,678.4222,678.6316,3898.0
2025-03-12 15:30:00,680.63,680.64,678.8,678.8,3068.0,678.9908,679.0008,677.1652,677.1652,3068.0
2025-03-12 15:35:00,677.86,678.43,677.51,677.92,1000.0,676.2275,676.7961,675.8783,676.2873,1000.0
2025-03-12 15:40:00,677.67,677.67,676.08,676.54,2908.0,676.0379,676.0379,674.4517,674.9106,2908.0
2025-03-12 15:45:00,677.18,677.97,676.28,677.14,7606.0,675.5491,676.3372,674.6513,675.5092,7606.0
2025-03-12 15:50:00,676.48,679.49,675.79,679.4,6447.0,674.8508,677.8535,674.1624,677.7637,6447.0
2025-03-12 15:55:00,679.18,681.43,679.18,680.58,44911.0,677.5443,679.7889,677.5443,678.9409,44911.0
2025-03-13 09:30:00,676.62,685.0,676.3,685.0,19458.0,674.9904,683.3503,674.6712,683.3503,19458.0
2025-03-13 09:35:00,686.17,689.61,681.75,688.13,5173.0,684.5174,687.9492,680.1081,686.4727,5173.0
2025-03-13 09:40:00,686.21,687.94,684.99,687.94,2286.0,684.5573,686.2832,683.3403,686.2832,2286.0
2025-03-13 09:45:00,683.82,686.02,683.82,684.62,722.0,682.1731,684.3678,682.1731,682.9712,722.0
2025-03-13 09:50:00,684.85,685.05,678.0,678.32,16667.0,683.2006,683.4001,676.3671,676.6863,16667.0
2025-03-13 09:55:00,678.26,679.68,675.91,676.88,8529.0,676.6265,678.0431,674.2821,675.2498,8529.0
2025-03-13 10:00:00,675.48,680.05,674.1,680.0,6781.0,673.8532,678.4122,672.4765,678.3623,6781.0
2025-03-13 10:05:00,680.17,684.94,680.16,683.97,3156.0,678.5319,683.2904,678.5219,682.3227,3156.0
2025-03-13 10:10:00,683.97,691.44,683.0,691.44,9136.0,682.3227,689.7747,681.3551,689.7747,9136.0
2025-03-13 10:15:00,692.07,692.07,689.5,689.72,7360.0,690.4032,690.4032,687.8394,688.0589,7360.0
2025-03-13 10:20:00,691.0,692.12,690.12,690.96,8010.0,689.3358,690.4531,688.4579,689.2959,8010.0
2025-03-13 10:25:00,691.98,694.0,689.21,689.21,6300.0,690.3134,692.3286,687.5501,687.5501,6300.0
2025-03-13 10:30:00,688.92,690.78,687.93,689.1,3222.0,687.2608,689.1163,686.2732,687.4404,3222.0
2025-03-13 10:35:00,687.25,688.0,685.42,685.72,6554.0,685.5948,686.343,683.7692,684.0685,6554.0
2025-03-13 10:40:00,685.71,686.56,684.29,685.56,4011.0,684.0585,684.9065,682.642,683.9089,4011.0
2025-03-13 10:45:00,686.21,687.6,685.86,685.86,4241.0,684.5573,685.944,684.2082,684.2082,4241.0
2025-03-13 10:50:00,686.62,688.97,686.61,687.04,1868.0,684.9664,687.3107,684.9564,685.3853,1868.0
2025-03-13 10:55:00,686.82,689.36,686.33,689.36,1338.0,685.1659,687.6998,684.6771,687.6998,1338.0
2025-03-13 11:00:00,688.77,689.24,686.94,686.95,3656.0,687.1112,687.58,685.2856,685.2956,3656.0
2025-03-13 11:05:00,689.18,689.18,684.55,684.82,7404.0,687.5202,687.5202,682.9013,683.1707,7404.0
2025-03-13 11:10:00,685.21,685.37,684.13,684.38,1400.0,683.5597,683.7194,682.4824,682.7317,1400.0
2025-03-13 11:15:00,684.47,685.45,684.0,685.02,3339.0,682.8215,683.7992,682.3527,683.3702,3339.0
2025-03-13 11:20:00,685.0,685.59,684.77,685.16,3300.0,683.3503,683.9388,683.1208,683.5099,3300.0
2025-03-13 11:25:00,685.44,685.44,682.92,682.92,7033.0,683.7892,683.7892,681.2753,681.2753,7033.0
2025-03-13 11:30:00,682.38,684.04,682.38,682.73,2006.0,680.7366,682.3926,680.7366,681.0857,2006.0
2025-03-13 11:35:00,682.39,682.39,679.82,680.85,1908.0,680.7465,680.7465,678.1827,679.2103,1908.0
2025-03-13 11:40:00,680.26,684.4,680.26,682.78,1996.0,678.6217,682.7517,678.6217,681.1356,1996.0
2025-03-13 11:45:00,681.87,681.98,681.84,681.98,300.0,680.2278,680.3375,680.1979,680.3375,300.0
2025-03-13 11:50:00,681.45,682.4,681.34,681.35,643.0,679.8088,680.7565,679.6991,679.709,643.0
2025-03-13 11:55:00,681.13,681.53,679.89,680.48,2478.0,679.4896,679.8886,678.2526,678.8411,2478.0
2025-03-13 12:00:00,680.72,681.41,680.72,680.75,700.0,679.0806,679.7689,679.0806,679.1105,700.0
2025-03-13 12:05:00,681.72,683.36,680.72,682.91,1700.0,680.0782,681.7142,679.0806,681.2653,1700.0
2025-03-13 12:10:00,682.2,682.2,680.65,680.66,1835.0,680.557,680.557,679.0107,679.0207,1835.0
2025-03-13 12:15:00,680.62,680.62,679.28,680.37,1539.0,678.9808,678.9808,677.644,678.7314,1539.0
2025-03-13 12:20:00,681.49,681.49,680.4,680.4,200.0,679.8487,679.8487,678.7613,678.7613,200.0
2025-03-13 12:25:00,679.95,679.95,679.95,679.95,400.0,678.3124,678.3124,678.3124,678.3124,400.0
2025-03-13 12:30:00,679.89,681.97,679.89,681.28,2728.0,678.2526,680.3276,678.2526,679.6392,2728.0
2025-03-13 12:35:00,683.15,686.45,683.15,685.31,2428.0,681.5047,684.7968,681.5047,683.6595,2428.0
2025-03-13 12:40:00,684.23,684.23,683.21,683.22,400.0,682.5821,682.5821,681.5646,681.5745,400.0
2025-03-13 12:45:00,682.15,682.15,677.21,679.3,5338.0,680.5071,680.5071,675.579,677.664,5338.0
2025-03-13 12:50:00,680.18,680.78,678.61,678.61,600.0,678.5419,679.1404,676.9756,676.9756,600.0
2025-03-13 12:55:00,678.81,679.03,678.81,679.02,200.0,677.1752,677.3946,677.1752,677.3847,200.0
2025-03-13 13:00:00,679.65,679.65,677.96,678.68,941.0,678.0131,678.0131,676.3272,677.0455,941.0
2025-03-13 13:05:00,679.94,679.95,678.76,678.82,657.0,678.3024,678.3124,677.1253,677.1851,657.0
2025-03-13 13:10:00,678.12,678.13,676.29,676.94,2123.0,676.4868,676.4968,674.6612,675.3097,2123.0
2025-03-13 13:15:00,675.68,675.68,672.67,672.92,1633.0,674.0527,674.0527,671.05,671.2993,1633.0
2025-03-13 13:20:00,672.63,673.26,671.63,671.81,1900.0,671.01,671.6385,670.0125,670.192,1900.0
2025-03-13 13:25:00,671.72,672.75,671.24,671.79,3180.0,670.1022,671.1298,669.6234,670.1721,3180.0
2025-03-13 13:30:00,671.23,671.24,670.11,670.8,1321.0,669.6134,669.6234,668.4961,669.1845,1321.0
2025-03-13 13:35:00,671.06,671.07,669.59,669.68,2746.0,669.4438,669.4538,667.9774,668.0672,2746.0
2025-03-13 13:40:00,669.87,669.96,669.86,669.96,700.0,668.2567,668.3465,668.2467,668.3465,700.0
2025-03-13 13:45:00,668.84,669.08,668.66,669.03,1900.0,667.2292,667.4686,667.0496,667.4187,1900.0
2025-03-13 13:50:00,669.87,671.15,669.87,671.15,1549.0,668.2567,669.5336,668.2567,669.5336,1549.0
2025-03-13 13:55:00,670.88,671.81,669.88,670.13,3452.0,669.2643,670.192,668.2667,668.5161,3452.0
2025-03-13 14:00:00,669.63,673.12,669.63,673.12,1110.0,668.0173,671.4989,668.0173,671.4989,1110.0
2025-03-13 14:05:00,673.73,675.1,673.72,675.1,500.0,672.1074,673.4741,672.0974,673.4741,500.0
2025-03-13 14:10:00,676.91,678.02,676.9,678.02,2400.0,675.2797,676.3871,675.2698,676.3871,2400.0
2025-03-13 14:15:00,677.63,678.36,677.25,678.36,1047.0,675.998,676.7262,675.6189,676.7262,1047.0
2025-03-13 14:20:00,678.28,679.71,678.28,679.71,580.0,676.6464,678.073,676.6464,678.073,580.0
2025-03-13 14:25:00,680.1,680.91,679.75,680.0,2747.0,678.4621,679.2701,678.1129,678.3623,2747.0
2025-03-13 14:30:00,680.98,681.06,679.95,680.29,1286.0,679.3399,679.4197,678.3124,678.6516,1286.0
2025-03-13 14:35:00,680.12,680.78,679.89,680.39,1582.0,678.482,679.1404,678.2526,678.7514,1582.0
2025-03-13 14:40:00,680.97,681.38,679.78,680.6,1844.0,679.33,679.739,678.1428,678.9609,1844.0
2025-03-13 14:45:00,680.3,681.25,680.3,680.61,900.0,678.6616,679.6093,678.6616,678.9708,900.0
2025-03-13 14:50:00,680.0,680.9,679.3,680.29,2015.0,678.3623,679.2601,677.664,678.6516,2015.0
2025-03-13 14:55:00,680.03,680.75,679.9,679.91,1156.0,678.3922,679.1105,678.2625,678.2725,1156.0
2025-03-13 15:00:00,681.51,682.8,680.9,680.9,2348.0,679.8687,681.1556,679.2601,679.2601,2348.0
2025-03-13 15:05:00,681.1,681.16,678.96,679.82,1190.0,679.4596,679.5195,677.3248,678.1827,1190.0
2025-03-13 15:10:00,679.86,681.89,679.85,681.02,12522.0,678.2226,680.2477,678.2127,679.3798,12522.0
2025-03-13 15:15:00,680.6,681.88,679.65,681.14,4426.0,678.9609,680.2378,678.0131,679.4996,4426.0
2025-03-13 15:20:00,680.91,681.73,680.41,680.81,3166.0,679.2701,680.0881,678.7713,679.1703,3166.0
2025-03-13 15:25:00,680.53,680.53,678.37,679.97,9589.0,678.891,678.891,676.7362,678.3324,9589.0
2025-03-13 15:30:00,679.96,681.15,678.9,681.15,8158.0,678.3224,679.5095,677.2649,679.5095,8158.0
2025-03-13 15:35:00,680.05,680.25,677.35,677.65,3460.0,678.4122,678.6117,675.7187,676.018,3460.0
2025-03-13 15:40:00,677.66,679.28,677.48,679.28,6696.0,676.0279,677.644,675.8484,677.644,6696.0
2025-03-13 15:45:00,678.97,679.5,678.25,679.5,3477.0,677.3348,677.8635,676.6165,677.8635,3477.0
2025-03-13 15:50:00,678.02,678.65,676.47,678.42,11923.0,676.3871,677.0155,674.8408,676.7861,11923.0
2025-03-13 15:55:00,678.03,681.71,678.03,681.7,58458.0,676.397,680.0682,676.397,680.0582,58458.0
2025-03-14 09:30:00,689.97,696.4,689.97,695.0,10141.0,688.3083,694.7228,688.3083,693.3262,10141.0
2025-03-14 09:35:00,694.06,699.97,694.06,698.27,2612.0,692.3884,698.2842,692.3884,696.5883,2612.0
2025-03-14 09:40:00,697.94,697.94,694.87,697.53,1843.0,696.2591,696.2591,693.1965,695.8501,1843.0
2025-03-14 09:45:00,698.6,700.5,698.56,700.5,3132.0,696.9175,698.8129,696.8776,698.8129,3132.0
2025-03-14 09:50:00,700.69,704.53,699.96,704.53,4784.0,699.0025,702.8332,698.2742,702.8332,4784.0
2025-03-14 09:55:00,704.52,704.69,702.69,703.09,7639.0,702.8232,702.9928,700.9977,701.3967,7639.0
2025-03-14 10:00:00,702.23,704.41,698.55,704.04,6908.0,700.5388,702.7135,696.8676,702.3444,6908.0
2025-03-14 10:05:00,705.02,705.02,699.91,700.3,3168.0,703.322,703.322,698.2243,698.6134,3168.0
2025-03-14 10:10:00,700.86,701.25,698.57,698.58,1569.0,699.1721,699.5611,696.8876,696.8975,1569.0
2025-03-14 10:15:00,699.44,699.44,698.09,698.86,1969.0,697.7555,697.7555,696.4087,697.1769,1969.0
2025-03-14 10:20:00,697.65,701.96,697.64,701.96,1800.0,695.9698,700.2694,695.9598,700.2694,1800.0
2025-03-14 10:25:00,701.52,701.53,698.95,698.95,2089.0,699.8305,699.8404,697.2667,697.2667,2089.0
2025-03-14 10:30:00,698.52,701.08,698.52,699.58,8938.0,696.8377,699.3915,696.8377,697.8951,8938.0
2025-03-14 10:35:00,699.25,701.25,697.52,701.25,2526.0,697.5659,699.5611,695.8401,699.5611,2526.0
2025-03-14 10:40:00,702.52,702.53,700.5,701.48,6473.0,700.8281,700.838,698.8129,699.7906,6473.0
2025-03-14 10:45:00,701.62,702.1,701.62,702.0,1000.0,699.9302,700.4091,699.9302,700.3093,1000.0
2025-03-14 10:50:00,702.0,702.94,701.6,702.33,2200.0,700.3093,701.247,699.9103,700.6385,2200.0
2025-03-14 10:55:00,702.38,704.75,702.27,704.75,1325.0,700.6884,703.0527,700.5787,703.0527,1325.0
2025-03-14 11:00:00,706.64,706.64,705.29,705.92,708.0,704.9381,704.9381,703.5914,704.2199,708.0
2025-03-14 11:05:00,706.54,708.12,706.13,706.85,12664.0,704.8384,706.4146,704.4294,705.1476,12664.0
2025-03-14 11:10:00,707.85,708.33,706.57,708.33,3400.0,706.1452,706.6241,704.8683,706.6241,3400.0
2025-03-14 11:15:00,707.86,708.76,707.78,708.76,1315.0,706.1552,707.053,706.0754,707.053,1315.0
2025-03-14 11:20:00,708.99,710.0,707.8,710.0,1956.0,707.2825,708.29,706.0953,708.29,1956.0
2025-03-14 11:25:00,709.83,709.83,708.1,709.01,830.0,708.1205,708.1205,706.3946,707.3024,830.0
2025-03-14 11:30:00,708.92,709.85,708.92,709.54,2100.0,707.2126,708.1404,707.2126,707.8312,2100.0
2025-03-14 11:35:00,709.99,711.44,709.99,710.57,1950.0,708.2801,709.7266,708.2801,708.8587,1950.0
2025-03-14 11:40:00,710.76,710.77,710.76,710.76,100.0,709.0482,709.0582,709.0482,709.0482,100.0
2025-03-14 11:45:00,710.76,710.77,708.64,708.64,4975.0,709.0482,709.0582,706.9333,706.9333,4975.0
2025-03-14 11:50:00,708.81,709.81,708.75,709.81,1223.0,707.1029,708.1005,707.0431,708.1005,1223.0
2025-03-14 11:55:00,710.45,710.45,708.48,709.01,2224.0,708.739,708.739,706.7737,707.3024,2224.0
2025-03-14 12:00:00,709.38,711.24,709.38,710.07,2540.0,707.6715,709.5271,707.6715,708.3599,2540.0
2025-03-14 12:05:00,709.57,709.85,709.08,709.62,1640.0,707.8611,708.1404,707.3723,707.911,1640.0
2025-03-14 12:10:00,709.62,709.62,707.44,707.45,2163.0,707.911,707.911,705.7362,705.7462,2163.0
2025-03-14 12:15:00,708.41,709.08,707.57,707.57,5339.0,706.7039,707.3723,705.8659,705.8659,5339.0
2025-03-14 12:20:00,709.25,709.84,708.74,709.84,2128.0,707.5419,708.1304,707.0331,708.1304,2128.0
2025-03-14 12:25:00,709.41,709.76,708.02,708.62,4686.0,707.7015,708.0506,706.3148,706.9134,4686.0
2025-03-14 12:30:00,708.66,709.99,708.29,709.99,2475.0,706.9533,708.2801,706.5842,708.2801,2475.0
2025-03-14 12:35:00,710.11,712.71,710.11,710.47,1901.0,708.3998,710.9935,708.3998,708.7589,1901.0
2025-03-14 12:40:00,710.99,712.36,710.99,712.36,2154.0,709.2777,710.6444,709.2777,710.6444,2154.0
2025-03-14 12:45:00,711.85,711.9,711.05,711.2,700.0,710.1356,710.1855,709.3375,709.4872,700.0
2025-03-14 12:50:00,712.16,713.74,711.85,713.74,1080.0,710.4448,712.021,710.1356,712.021,1080.0
2025-03-14 12:55:00,713.11,713.11,711.37,711.37,3624.0,711.3926,711.3926,709.6567,709.6567,3624.0
2025-03-14 13:00:00,711.75,712.13,709.12,710.01,3894.0,710.0358,710.4149,707.4122,708.3,3894.0
2025-03-14 13:05:00,710.07,713.14,710.06,713.14,7334.0,708.3599,711.4225,708.3499,711.4225,7334.0
2025-03-14 13:10:00,712.39,712.39,710.81,711.58,8285.0,710.6743,710.6743,709.0981,709.8662,8285.0
2025-03-14 13:15:00,712.21,712.21,711.05,711.05,800.0,710.4947,710.4947,709.3375,709.3375,800.0
2025-03-14 13:20:00,711.5,711.54,709.8,709.8,2354.0,709.7864,709.8263,708.0905,708.0905,2354.0
2025-03-14 13:25:00,709.8,710.73,709.63,710.2,9507.0,708.0905,709.0183,707.9209,708.4896,9507.0
2025-03-14 13:30:00,710.17,710.86,709.83,709.83,2952.0,708.4596,709.148,708.1205,708.1205,2952.0
2025-03-14 13:35:00,710.1,710.6,709.17,710.05,4333.0,708.3898,708.8886,707.462,708.3399,4333.0
2025-03-14 13:40:00,709.71,709.71,709.71,709.71,1300.0,708.0007,708.0007,708.0007,708.0007,1300.0
2025-03-14 13:45:00,709.2,710.15,707.97,709.19,22949.0,707.492,708.4397,706.2649,707.482,22949.0
2025-03-14 13:50:00,709.76,710.65,709.7,710.27,3110.0,708.0506,708.9385,707.9908,708.5594,3110.0
2025-03-14 13:55:00,709.83,710.36,709.28,709.28,4100.0,708.1205,708.6492,707.5718,707.5718,4100.0
2025-03-14 14:00:00,709.78,710.5,709.38,710.33,2003.0,708.0706,708.7888,707.6715,708.6193,2003.0
2025-03-14 14:05:00,710.16,710.71,709.41,709.75,3634.0,708.4497,708.9983,707.7015,708.0406,3634.0
2025-03-14 14:10:00,709.39,709.96,709.39,709.71,2425.0,707.6815,708.2501,707.6815,708.0007,2425.0
2025-03-14 14:15:00,709.68,710.75,709.67,710.15,1600.0,707.9708,709.0382,707.9608,708.4397,1600.0
2025-03-14 14:20:00,709.66,710.28,709.37,709.38,1710.0,707.9509,708.5694,707.6616,707.6715,1710.0
2025-03-14 14:25:00,709.91,710.7,709.91,710.7,1855.0,708.2003,708.9884,708.2003,708.9884,1855.0
2025-03-14 14:30:00,710.97,711.04,710.06,710.06,1693.0,709.2577,709.3275,708.3499,708.3499,1693.0
2025-03-14 14:35:00,710.22,710.73,710.08,710.73,1466.0,708.5095,709.0183,708.3699,709.0183,1466.0
2025-03-14 14:40:00,710.6,710.91,710.26,710.51,1200.0,708.8886,709.1979,708.5494,708.7988,1200.0
2025-03-14 14:45:00,710.41,710.78,709.9,710.64,2520.0,708.6991,709.0682,708.1903,708.9285,2520.0
2025-03-14 14:50:00,710.14,710.31,709.72,710.05,1830.0,708.4297,708.5993,708.0107,708.3399,1830.0
2025-03-14 14:55:00,709.72,710.69,709.72,710.69,3150.0,708.0107,708.9784,708.0107,708.9784,3150.0
2025-03-14 15:00:00,710.53,711.25,709.91,711.25,2000.0,708.8188,709.537,708.2003,709.537,2000.0
2025-03-14 15:05:00,710.51,712.0,710.51,711.91,10464.0,708.7988,710.2852,708.7988,710.1954,10464.0
2025-03-14 15:10:00,711.78,713.0,711.78,713.0,3995.0,710.0658,711.2828,710.0658,711.2828,3995.0
2025-03-14 15:15:00,712.89,712.99,712.03,712.99,2674.0,711.1731,711.2728,710.3152,711.2728,2674.0
2025-03-14 15:20:00,711.89,712.51,711.64,711.97,3488.0,710.1755,710.794,709.9261,710.2553,3488.0
2025-03-14 15:25:00,712.65,712.65,711.68,711.8,12777.0,710.9337,710.9337,709.966,710.0857,12777.0
2025-03-14 15:30:00,711.85,712.05,711.47,711.64,9671.0,710.1356,710.3351,709.7565,709.9261,9671.0
2025-03-14 15:35:00,711.28,711.57,710.27,710.83,10555.0,709.567,709.8563,708.5594,709.118,10555.0
2025-03-14 15:40:00,710.25,710.66,709.36,709.62,3728.0,708.5394,708.9485,707.6516,707.911,3728.0
2025-03-14 15:45:00,709.54,710.81,709.54,710.69,5446.0,707.8312,709.0981,707.8312,708.9784,5446.0
2025-03-14 15:50:00,710.93,711.76,709.41,711.24,30433.0,709.2178,710.0458,707.7015,709.5271,30433.0
2025-03-14 15:55:00,711.7,713.47,711.32,713.05,54985.0,709.986,711.7517,709.6069,711.3327,54985.0
2025-03-17 09:30:00,705.74,713.01,705.53,711.75,12675.0,704.0403,711.2928,703.8308,710.0358,12675.0
2025-03-17 09:35:00,714.85,715.18,711.72,712.36,2811.0,713.1284,713.4576,710.0059,710.6444,2811.0
2025-03-17 09:40:00,712.36,713.39,711.48,711.48,4755.0,710.6444,711.6719,709.7665,709.7665,4755.0
2025-03-17 09:45:00,712.27,715.12,712.13,714.33,2235.0,710.5546,713.3977,710.4149,712.6096,2235.0
2025-03-17 09:50:00,712.91,714.9,712.31,714.63,4082.0,711.193,713.1782,710.5945,712.9089,4082.0
2025-03-17 09:55:00,713.29,714.69,713.25,713.57,902.0,711.5721,712.9688,711.5322,711.8514,902.0
2025-03-17 10:00:00,712.44,713.01,711.38,712.84,4098.0,710.7242,711.2928,709.6667,711.1232,4098.0
2025-03-17 10:05:00,711.52,714.23,711.51,714.23,639.0,709.8064,712.5099,709.7964,712.5099,639.0
2025-03-17 10:10:00,712.32,713.55,711.29,713.55,2133.0,710.6045,711.8315,709.5769,711.8315,2133.0
2025-03-17 10:15:00,713.0,713.39,712.38,712.74,3791.0,711.2828,711.6719,710.6643,711.0234,3791.0
2025-03-17 10:20:00,713.16,713.3,713.16,713.3,344.0,711.4424,711.5821,711.4424,711.5821,344.0
2025-03-17 10:25:00,712.01,712.37,710.5,710.5,829.0,710.2952,710.6543,708.7888,708.7888,829.0
2025-03-17 10:30:00,709.18,709.72,709.18,709.72,506.0,707.472,708.0107,707.472,708.0107,506.0
2025-03-17 10:35:00,709.9,710.43,708.27,710.23,3363.0,708.1903,708.719,706.5642,708.5195,3363.0
2025-03-17 10:40:00,710.6,711.0,710.0,710.0,557.0,708.8886,709.2876,708.29,708.29,557.0
2025-03-17 10:45:00,711.0,711.24,709.61,710.13,1334.0,709.2876,709.5271,707.901,708.4197,1334.0
2025-03-17 10:50:00,710.13,710.13,707.95,709.11,1444.0,708.4197,708.4197,706.245,707.4022,1444.0
2025-03-17 10:55:00,707.89,707.89,706.0,706.2,556.0,706.1851,706.1851,704.2997,704.4992,556.0
2025-03-17 11:00:00,706.02,708.73,706.01,708.25,508.0,704.3196,707.0231,704.3097,706.5443,508.0
2025-03-17 11:05:00,707.81,707.81,706.57,707.67,641.0,706.1053,706.1053,704.8683,705.9657,641.0
2025-03-17 11:10:00,708.66,709.04,708.0,709.04,1536.0,706.9533,707.3324,706.2949,707.3324,1536.0
2025-03-17 11:15:00,709.04,710.31,709.03,709.98,806.0,707.3324,708.5993,707.3224,708.2701,806.0
2025-03-17 11:20:00,710.84,711.53,710.84,710.88,500.0,709.128,709.8164,709.128,709.1679,500.0
2025-03-17 11:25:00,710.35,710.66,709.72,709.72,900.0,708.6392,708.9485,708.0107,708.0107,900.0
2025-03-17 11:30:00,708.89,708.9,706.47,706.47,800.0,707.1827,707.1927,704.7685,704.7685,800.0
2025-03-17 11:35:00,706.48,708.86,706.48,707.39,2028.0,704.7785,707.1528,704.7785,705.6863,2028.0
2025-03-17 11:40:00,707.14,707.23,707.14,707.23,465.0,705.4369,705.5267,705.4369,705.5267,465.0
2025-03-17 11:45:00,707.87,709.7,707.87,709.63,3317.0,706.1652,707.9908,706.1652,707.9209,3317.0
2025-03-17 11:50:00,709.54,711.18,709.54,710.37,2066.0,707.8312,709.4672,707.8312,708.6592,2066.0
2025-03-17 11:55:00,710.71,710.84,709.95,709.95,1100.0,708.9983,709.128,708.2402,708.2402,1100.0
2025-03-17 12:00:00,710.61,711.42,709.8,711.42,4439.0,708.8986,709.7066,708.0905,709.7066,4439.0
2025-03-17 12:05:00,711.62,713.64,711.61,713.64,2433.0,709.9061,711.9213,709.8962,711.9213,2433.0
2025-03-17 12:10:00,713.66,714.0,713.06,713.23,1200.0,711.9412,712.2804,711.3427,711.5123,1200.0
2025-03-17 12:15:00,712.71,713.05,711.88,711.92,1811.0,710.9935,711.3327,710.1655,710.2054,1811.0
2025-03-17 12:20:00,712.1,712.1,710.1,710.52,1993.0,710.385,710.385,708.3898,708.8088,1993.0
2025-03-17 12:25:00,710.14,710.14,708.63,709.32,1120.0,708.4297,708.4297,706.9233,707.6117,1120.0
2025-03-17 12:30:00,709.58,710.27,709.1,710.2,4318.0,707.8711,708.5594,707.3922,708.4896,4318.0
2025-03-17 12:35:00,710.24,710.68,709.75,709.75,1809.0,708.5295,708.9684,708.0406,708.0406,1809.0
2025-03-17 12:40:00,709.75,709.75,708.66,708.93,955.0,708.0406,708.0406,706.9533,707.2226,955.0
2025-03-17 12:45:00,708.96,710.52,708.95,710.44,2141.0,707.2526,708.8088,707.2426,708.729,2141.0
2025-03-17 12:50:00,710.15,711.13,709.95,710.56,1200.0,708.4397,709.4173,708.2402,708.8487,1200.0
2025-03-17 12:55:00,710.08,710.08,709.79,709.8,421.0,708.3699,708.3699,708.0806,708.0905,421.0
2025-03-17 13:00:00,709.8,709.93,708.75,709.28,2473.0,708.0905,708.2202,707.0431,707.5718,2473.0
2025-03-17 13:05:00,708.91,709.97,708.9,709.64,300.0,707.2027,708.2601,707.1927,707.9309,300.0
2025-03-17 13:10:00,709.97,710.58,709.9,710.32,1251.0,708.2601,708.8686,708.1903,708.6093,1251.0
2025-03-17 13:15:00,710.24,710.24,709.73,709.97,1644.0,708.5295,708.5295,708.0207,708.2601,1644.0
2025-03-17 13:20:00,709.98,712.19,709.88,711.92,3086.0,708.2701,710.4748,708.1703,710.2054,3086.0
2025-03-17 13:25:00,712.27,712.78,711.48,711.61,3000.0,710.5546,711.0634,709.7665,709.8962,3000.0
2025-03-17 13:30:00,711.93,712.12,711.24,712.11,1769.0,710.2154,710.4049,709.5271,710.395,1769.0
2025-03-17 13:35:00,712.62,713.91,712.22,713.79,1926.0,710.9037,712.1906,710.5047,712.0709,1926.0
2025-03-17 13:40:00,713.73,715.39,713.73,715.39,659.0,712.0111,713.6671,712.0111,713.6671,659.0
2025-03-17 13:45:00,715.12,715.3,715.09,715.12,1993.0,713.3977,713.5773,713.3678,713.3977,1993.0
2025-03-17 13:50:00,715.91,716.0,715.26,716.0,1000.0,714.1858,714.2756,713.5374,714.2756,1000.0
2025-03-17 13:55:00,716.11,716.29,715.48,715.48,1300.0,714.3853,714.5649,713.7568,713.7568,1300.0
2025-03-17 14:00:00,716.1,716.64,715.13,715.17,2484.0,714.3754,714.9141,713.4077,713.4476,2484.0
2025-03-17 14:05:00,715.07,716.97,715.06,716.41,1300.0,713.3478,715.2433,713.3379,714.6846,1300.0
2025-03-17 14:10:00,716.03,718.17,716.02,718.03,2509.0,714.3055,716.4404,714.2955,716.3007,2509.0
2025-03-17 14:15:00,718.03,718.64,717.29,718.35,3256.0,716.3007,716.9092,715.5625,716.6199,3256.0
2025-03-17 14:20:00,718.24,720.49,717.83,719.23,4872.0,716.5102,718.7548,716.1012,717.4978,4872.0
2025-03-17 14:25:00,719.23,719.66,719.22,719.66,523.0,717.4978,717.9268,717.4878,717.9268,523.0
2025-03-17 14:30:00,719.98,721.71,719.82,721.39,600.0,718.246,719.9718,718.0864,719.6526,600.0
2025-03-17 14:35:00,720.95,722.87,720.59,722.41,1231.0,719.2137,721.129,718.8545,720.6702,1231.0
2025-03-17 14:40:00,721.55,722.52,721.44,722.03,2664.0,719.8122,720.7799,719.7025,720.2911,2664.0
2025-03-17 14:45:00,722.04,723.65,722.04,723.0,2604.0,720.301,721.9072,720.301,721.2587,2604.0
2025-03-17 14:50:00,723.2,724.2,722.71,723.26,2328.0,721.4583,722.4558,720.9694,721.5181,2328.0
2025-03-17 14:55:00,723.27,723.27,721.77,721.97,1529.0,721.5281,721.5281,720.0317,720.2312,1529.0
2025-03-17 15:00:00,722.03,722.03,719.96,720.99,2592.0,720.2911,720.2911,718.2261,719.2536,2592.0
2025-03-17 15:05:00,720.95,722.2,720.86,721.98,3639.0,719.2137,720.4607,719.1239,720.2412,3639.0
2025-03-17 15:10:00,721.63,721.88,720.63,721.59,4720.0,719.892,720.1414,718.8944,719.8521,4720.0
2025-03-17 15:15:00,720.93,720.93,720.1,720.44,2511.0,719.1937,719.1937,718.3657,718.7049,2511.0
2025-03-17 15:20:00,720.83,721.41,720.65,720.78,2531.0,719.094,719.6726,718.9144,719.0441,2531.0
2025-03-17 15:25:00,720.1,720.81,719.98,720.81,800.0,718.3657,719.074,718.246,719.074,800.0
2025-03-17 15:30:00,720.03,720.83,718.66,719.07,5468.0,718.2959,719.094,716.9292,717.3382,5468.0
2025-03-17 15:35:00,719.48,720.19,719.04,719.83,2273.0,717.7472,718.4555,717.3083,718.0964,2273.0
2025-03-17 15:40:00,720.39,720.53,719.68,720.53,1900.0,718.655,718.7947,717.9467,718.7947,1900.0
2025-03-17 15:45:00,720.7,720.8,719.01,719.01,4354.0,718.9643,719.064,717.2783,717.2783,4354.0
2025-03-17 15:50:00,719.47,720.25,718.0,719.65,6702.0,717.7372,718.5154,716.2708,717.9168,6702.0
2025-03-17 15:55:00,718.69,719.47,717.83,718.28,32469.0,716.9591,717.7372,716.1012,716.5501,32469.0
2025-03-18 09:30:00,711.9,712.6,705.59,709.0,7116.0,710.1855,710.8838,703.8907,707.2925,7116.0
2025-03-18 09:35:00,707.65,711.17,703.82,704.62,3970.0,705.9457,709.4572,702.1249,702.923,3970.0
2025-03-18 09:40:00,704.98,708.48,704.98,706.14,2248.0,703.2821,706.7737,703.2821,704.4393,2248.0
2025-03-18 09:45:00,706.07,708.28,705.19,707.8,3803.0,704.3695,706.5742,703.4916,706.0953,3803.0
2025-03-18 09:50:00,707.73,707.73,702.98,705.67,1358.0,706.0255,706.0255,701.287,703.9705,1358.0
2025-03-18 09:55:00,704.57,705.79,703.03,704.07,1562.0,702.8731,704.0902,701.3368,702.3743,1562.0
2025-03-18 10:00:00,704.07,706.55,703.01,706.5,2971.0,702.3743,704.8484,701.3169,704.7985,2971.0
2025-03-18 10:05:00,706.01,706.51,705.12,705.75,1500.0,704.3097,704.8085,703.4218,704.0503,1500.0
2025-03-18 10:10:00,705.2,706.85,705.14,705.17,1600.0,703.5016,705.1476,703.4418,703.4717,1600.0
2025-03-18 10:15:00,705.14,705.49,703.93,703.93,1200.0,703.4418,703.7909,702.2347,702.2347,1200.0
2025-03-18 10:20:00,705.87,706.54,704.92,706.0,1441.0,704.17,704.8384,703.2223,704.2997,1441.0
2025-03-18 10:25:00,707.39,707.49,706.52,706.96,1179.0,705.6863,705.7861,704.8184,705.2574,1179.0
2025-03-18 10:30:00,707.34,708.09,706.98,708.09,838.0,705.6365,706.3846,705.2773,706.3846,838.0
2025-03-18 10:35:00,707.3,708.82,707.29,708.82,2480.0,705.5965,707.1129,705.5866,707.1129,2480.0
2025-03-18 10:40:00,708.44,708.6,706.58,706.58,7099.0,706.7338,706.8934,704.8783,704.8783,7099.0
2025-03-18 10:45:00,704.55,705.34,702.52,702.52,2300.0,702.8532,703.6413,700.8281,700.8281,2300.0
2025-03-18 10:50:00,703.09,704.59,702.82,704.59,3269.0,701.3967,702.8931,701.1273,702.8931,3269.0
2025-03-18 10:55:00,704.59,705.31,703.0,703.63,3066.0,702.8931,703.6113,701.3069,701.9354,3066.0
2025-03-18 11:00:00,703.63,703.64,699.29,700.7,5111.0,701.9354,701.9454,697.6058,699.0124,5111.0
2025-03-18 11:05:00,699.87,699.87,698.68,699.04,1963.0,698.1844,698.1844,696.9973,697.3564,1963.0
2025-03-18 11:10:00,698.63,700.77,698.06,700.77,3074.0,696.9474,699.0823,696.3788,699.0823,3074.0
2025-03-18 11:15:00,699.99,701.79,699.98,701.33,2553.0,698.3042,700.0998,698.2942,699.6409,2553.0
2025-03-18 11:20:00,700.56,700.81,699.38,700.79,3140.0,698.8728,699.1222,697.6956,699.1022,3140.0
2025-03-18 11:25:00,700.87,700.87,699.6,699.6,958.0,699.182,699.182,697.9151,697.9151,958.0
2025-03-18 11:30:00,699.77,700.61,699.69,700.21,1869.0,698.0847,698.9227,698.0049,698.5236,1869.0
2025-03-18 11:35:00,699.38,700.88,699.37,700.6,2336.0,697.6956,699.192,697.6856,698.9127,2336.0
2025-03-18 11:40:00,701.45,701.45,700.24,701.14,2621.0,699.7606,699.7606,698.5536,699.4514,2621.0
2025-03-18 11:45:00,701.14,701.46,700.67,700.67,600.0,699.4514,699.7706,698.9825,698.9825,600.0
2025-03-18 11:50:00,699.85,700.12,698.86,700.12,1757.0,698.1645,698.4338,697.1769,698.4338,1757.0
2025-03-18 11:55:00,700.33,700.52,699.37,700.44,2514.0,698.6433,698.8329,697.6856,698.7531,2514.0
2025-03-18 12:00:00,700.46,701.68,700.45,701.68,200.0,698.773,699.9901,698.763,699.9901,200.0
2025-03-18 12:05:00,702.15,702.92,701.99,701.99,765.0,700.459,701.2271,700.2993,700.2993,765.0
2025-03-18 12:10:00,702.61,703.74,702.6,703.74,1000.0,700.9178,702.0451,700.9079,702.0451,1000.0
2025-03-18 12:15:00,703.94,703.94,703.65,703.91,694.0,702.2446,702.2446,701.9553,702.2147,694.0
2025-03-18 12:20:00,703.15,704.33,703.15,704.33,1300.0,701.4565,702.6337,701.4565,702.6337,1300.0
2025-03-18 12:25:00,705.39,706.19,704.93,705.96,6948.0,703.6911,704.4892,703.2323,704.2598,6948.0
2025-03-18 12:30:00,706.33,706.98,705.8,705.87,1900.0,704.6289,705.2773,704.1002,704.17,1900.0
2025-03-18 12:35:00,706.58,708.11,705.85,707.41,2986.0,704.8783,706.4046,704.15,705.7063,2986.0
2025-03-18 12:40:00,707.43,707.44,704.52,704.52,3854.0,705.7262,705.7362,702.8232,702.8232,3854.0
2025-03-18 12:45:00,705.47,706.47,704.99,705.82,2021.0,703.771,704.7685,703.2921,704.1201,2021.0
2025-03-18 12:50:00,705.82,706.79,705.1,706.15,3888.0,704.1201,705.0878,703.4018,704.4493,3888.0
2025-03-18 12:55:00,707.18,709.07,707.15,709.07,400.0,705.4768,707.3623,705.4469,707.3623,400.0
2025-03-18 13:00:00,708.84,710.71,708.76,710.55,3210.0,707.1328,708.9983,707.053,708.8387,3210.0
2025-03-18 13:05:00,710.45,710.45,707.81,708.53,1624.0,708.739,708.739,706.1053,706.8236,1624.0
2025-03-18 13:10:00,708.88,710.31,708.58,710.31,1279.0,707.1727,708.5993,706.8735,708.5993,1279.0
2025-03-18 13:15:00,710.28,710.81,707.53,709.05,5456.0,708.5694,709.0981,705.826,707.3423,5456.0
2025-03-18 13:20:00,709.66,709.66,707.34,708.54,1400.0,707.9509,707.9509,705.6365,706.8336,1400.0
2025-03-18 13:25:00,709.27,709.67,707.94,707.94,4346.0,707.5618,707.9608,706.235,706.235,4346.0
2025-03-18 13:30:00,707.94,709.04,707.94,709.04,418.0,706.235,707.3324,706.235,707.3324,418.0
2025-03-18 13:35:00,709.99,710.97,709.17,710.41,1676.0,708.2801,709.2577,707.462,708.6991,1676.0
2025-03-18 13:40:00,709.84,709.84,709.0,709.32,419.0,708.1304,708.1304,707.2925,707.6117,419.0
2025-03-18 13:45:00,709.42,710.27,709.42,710.27,377.0,707.7114,708.5594,707.7114,708.5594,377.0
2025-03-18 13:50:00,710.87,710.87,710.3,710.31,1244.0,709.158,709.158,708.5893,708.5993,1244.0
2025-03-18 13:55:00,709.5,709.74,708.56,709.74,1068.0,707.7912,708.0307,706.8535,708.0307,1068.0
2025-03-18 14:00:00,709.31,709.49,708.27,708.5,3539.0,707.6017,707.7813,706.5642,706.7937,3539.0
2025-03-18 14:05:00,708.5,709.36,708.5,708.85,591.0,706.7937,707.6516,706.7937,707.1428,591.0
2025-03-18 14:10:00,708.82,708.82,707.23,708.04,3257.0,707.1129,707.1129,705.5267,706.3348,3257.0
2025-03-18 14:15:00,708.26,708.44,707.68,708.28,1150.0,706.5542,706.7338,705.9756,706.5742,1150.0
2025-03-18 14:20:00,708.38,709.56,708.37,709.5,812.0,706.6739,707.8511,706.664,707.7912,812.0
2025-03-18 14:25:00,710.24,710.38,709.48,710.0,6160.0,708.5295,708.6691,707.7713,708.29,6160.0
2025-03-18 14:30:00,709.74,710.63,709.49,709.49,1159.0,708.0307,708.9185,707.7813,707.7813,1159.0
2025-03-18 14:35:00,710.43,710.77,710.28,710.28,700.0,708.719,709.0582,708.5694,708.5694,700.0
2025-03-18 14:40:00,710.76,710.77,708.74,708.74,1271.0,709.0482,709.0582,707.0331,707.0331,1271.0
2025-03-18 14:45:00,709.75,710.37,709.42,710.37,1051.0,708.0406,708.6592,707.7114,708.6592,1051.0
2025-03-18 14:50:00,712.55,712.8,711.97,712.11,2200.0,710.8339,711.0833,710.2553,710.395,2200.0
2025-03-18 14:55:00,712.41,712.41,711.3,711.48,1034.0,710.6942,710.6942,709.5869,709.7665,1034.0
2025-03-18 15:00:00,711.48,712.16,710.81,712.16,1888.0,709.7665,710.4448,709.0981,710.4448,1888.0
2025-03-18 15:05:00,712.11,712.11,709.76,710.64,2601.0,710.395,710.395,708.0506,708.9285,2601.0
2025-03-18 15:10:00,710.67,710.68,709.69,710.68,1657.0,708.9584,708.9684,707.9808,708.9684,1657.0
2025-03-18 15:15:00,710.19,710.5,709.8,710.46,2878.0,708.4796,708.7888,708.0905,708.7489,2878.0
2025-03-18 15:20:00,710.98,710.98,709.71,709.99,1761.0,709.2677,709.2677,708.0007,708.2801,1761.0
2025-03-18 15:25:00,709.71,710.53,708.75,709.33,4335.0,708.0007,708.8188,707.0431,707.6217,4335.0
2025-03-18 15:30:00,710.21,710.27,709.27,709.67,2986.0,708.4995,708.5594,707.5618,707.9608,2986.0
2025-03-18 15:35:00,709.67,709.67,707.92,707.92,2423.0,707.9608,707.9608,706.2151,706.2151,2423.0
2025-03-18 15:40:00,708.2,709.68,707.42,708.88,3066.0,706.4944,707.9708,705.7163,707.1727,3066.0
2025-03-18 15:45:00,709.79,709.79,708.15,708.52,3156.0,708.0806,708.0806,706.4445,706.8136,3156.0
2025-03-18 15:50:00,708.82,710.5,708.37,709.55,13623.0,707.1129,708.7888,706.664,707.8411,13623.0
2025-03-18 15:55:00,709.68,710.51,708.8,710.03,40163.0,707.9708,708.7988,707.0929,708.32,40163.0
2025-03-19 09:30:00,710.0,711.92,709.0,709.0,14759.0,708.29,710.2054,707.2925,707.2925,14759.0
2025-03-19 09:35:00,709.0,709.35,706.46,708.41,6037.0,707.2925,707.6416,704.7586,706.7039,6037.0
2025-03-19 09:40:00,709.5,709.5,704.94,706.39,700.0,707.7912,707.7912,703.2422,704.6887,700.0
2025-03-19 09:45:00,706.39,709.51,706.39,709.51,937.0,704.6887,707.8012,704.6887,707.8012,937.0
2025-03-19 09:50:00,710.64,711.43,710.32,711.43,1542.0,708.9285,709.7166,708.6093,709.7166,1542.0
2025-03-19 09:55:00,711.25,711.45,710.64,710.64,1300.0,709.537,709.7366,708.9285,708.9285,1300.0
2025-03-19 10:00:00,712.05,712.93,711.75,712.93,1389.0,710.3351,711.213,710.0358,711.213,1389.0
2025-03-19 10:05:00,712.95,714.89,712.94,714.88,3477.0,711.2329,713.1683,711.223,713.1583,3477.0
2025-03-19 10:10:00,714.75,714.75,713.24,713.88,588.0,713.0286,713.0286,711.5222,712.1607,588.0
2025-03-19 10:15:00,713.26,714.4,713.26,713.75,1114.0,711.5422,712.6794,711.5422,712.031,1114.0
2025-03-19 10:20:00,714.68,714.68,712.84,712.84,1347.0,712.9588,712.9588,711.1232,711.1232,1347.0
2025-03-19 10:25:00,713.76,714.22,713.14,714.22,1332.0,712.041,712.4999,711.4225,712.4999,1332.0
2025-03-19 10:30:00,713.61,714.48,713.6,714.48,862.0,711.8914,712.7593,711.8814,712.7593,862.0
2025-03-19 10:35:00,714.72,715.0,714.21,714.86,2445.0,712.9987,713.278,712.4899,713.1383,2445.0
2025-03-19 10:40:00,714.86,714.86,711.98,712.49,764.0,713.1383,713.1383,710.2653,710.774,764.0
2025-03-19 10:45:00,711.99,714.13,711.83,714.13,1366.0,710.2753,712.4101,710.1156,712.4101,1366.0
2025-03-19 10:50:00,712.65,712.76,712.65,712.76,300.0,710.9337,711.0434,710.9337,711.0434,300.0
2025-03-19 10:55:00,712.44,712.51,711.67,712.16,2199.0,710.7242,710.794,709.956,710.4448,2199.0
2025-03-19 11:00:00,712.46,713.33,712.45,713.04,915.0,710.7441,711.612,710.7341,711.3227,915.0
2025-03-19 11:05:00,714.51,714.55,714.51,714.55,300.0,712.7892,712.8291,712.7892,712.8291,300.0
2025-03-19 11:10:00,715.63,715.64,715.49,715.49,200.0,713.9065,713.9165,713.7668,713.7668,200.0
2025-03-19 11:15:00,715.14,715.21,714.06,714.06,1114.0,713.4177,713.4875,712.3403,712.3403,1114.0
2025-03-19 11:20:00,714.6,715.15,714.6,715.14,300.0,712.879,713.4276,712.879,713.4177,300.0
2025-03-19 11:25:00,714.89,715.39,714.6,715.26,900.0,713.1683,713.6671,712.879,713.5374,900.0
2025-03-19 11:30:00,715.5,717.03,715.5,716.98,522.0,713.7768,715.3031,713.7768,715.2532,522.0
2025-03-19 11:35:00,717.38,717.38,716.28,716.28,400.0,715.6523,715.6523,714.5549,714.5549,400.0
2025-03-19 11:40:00,717.65,717.65,717.65,717.65,100.0,715.9216,715.9216,715.9216,715.9216,100.0
2025-03-19 11:45:00,718.52,719.24,718.52,719.24,1075.0,716.7895,717.5078,716.7895,717.5078,1075.0
2025-03-19 11:50:00,720.23,721.77,720.22,720.6,5632.0,718.4954,720.0317,718.4854,718.8645,5632.0
2025-03-19 11:55:00,720.63,720.89,720.12,720.13,465.0,718.8944,719.1538,718.3857,718.3956,465.0
2025-03-19 12:00:00,720.44,720.62,718.99,719.21,1700.0,718.7049,718.8845,717.2584,717.4779,1700.0
2025-03-19 12:05:00,719.62,719.79,719.62,719.79,300.0,717.8869,718.0565,717.8869,718.0565,300.0
2025-03-19 12:10:00,717.63,718.08,717.62,717.84,1310.0,715.9017,716.3506,715.8917,716.1112,1310.0
2025-03-19 12:15:00,717.85,717.85,717.02,717.02,873.0,716.1211,716.1211,715.2931,715.2931,873.0
2025-03-19 12:20:00,716.93,718.45,716.82,718.45,700.0,715.2034,716.7197,715.0936,716.7197,700.0
2025-03-19 12:25:00,717.31,717.32,717.31,717.31,300.0,715.5824,715.5924,715.5824,715.5824,300.0
2025-03-19 12:30:00,718.53,718.53,718.52,718.53,100.0,716.7995,716.7995,716.7895,716.7995,100.0
2025-03-19 12:35:00,718.66,718.66,717.82,717.82,342.0,716.9292,716.9292,716.0912,716.0912,342.0
2025-03-19 12:40:00,717.8,718.33,717.64,718.24,1790.0,716.0713,716.6,715.9116,716.5102,1790.0
2025-03-19 12:45:00,718.12,718.12,718.12,718.12,800.0,716.3905,716.3905,716.3905,716.3905,800.0
2025-03-19 12:50:00,718.13,719.56,718.11,719.35,1125.0,716.4005,717.827,716.3805,717.6175,1125.0
2025-03-19 12:55:00,719.44,719.44,717.81,717.81,500.0,717.7073,717.7073,716.0812,716.0812,500.0
2025-03-19 13:00:00,718.36,718.36,718.36,718.36,100.0,716.6299,716.6299,716.6299,716.6299,100.0
2025-03-19 13:05:00,718.36,718.38,716.82,716.82,400.0,716.6299,716.6499,715.0936,715.0936,400.0
2025-03-19 13:10:00,716.18,716.18,715.89,715.89,337.0,714.4552,714.4552,714.1659,714.1659,337.0
2025-03-19 13:15:00,715.35,715.5,714.8,714.94,917.0,713.6272,713.7768,713.0785,713.2181,917.0
2025-03-19 13:20:00,715.31,715.31,714.82,714.82,400.0,713.5873,713.5873,713.0984,713.0984,400.0
2025-03-19 13:25:00,715.21,715.76,714.7,714.71,9087.0,713.4875,714.0362,712.9787,712.9887,9087.0
2025-03-19 13:30:00,714.17,714.18,714.17,714.17,307.0,712.45,712.46,712.45,712.45,307.0
2025-03-19 13:35:00,715.54,716.07,715.19,715.19,700.0,713.8167,714.3454,713.4675,713.4675,700.0
2025-03-19 13:40:00,715.5,716.46,714.52,714.52,1313.0,713.7768,714.7345,712.7992,712.7992,1313.0
2025-03-19 13:45:00,715.79,715.8,713.27,713.27,902.0,714.0661,714.0761,711.5522,711.5522,902.0
2025-03-19 13:50:00,713.72,714.68,713.72,714.59,1089.0,712.0011,712.9588,712.0011,712.869,1089.0
2025-03-19 13:55:00,714.72,714.72,713.31,714.06,1688.0,712.9987,712.9987,711.5921,712.3403,1688.0
2025-03-19 14:00:00,712.87,717.14,712.87,715.8,1915.0,711.1531,715.4128,711.1531,714.0761,1915.0
2025-03-19 14:05:00,713.7,715.56,713.69,715.42,455.0,711.9811,713.8367,711.9712,713.697,455.0
2025-03-19 14:10:00,715.5,717.48,715.5,716.92,950.0,713.7768,715.752,713.7768,715.1934,950.0
2025-03-19 14:15:00,717.13,718.3,716.93,717.29,1488.0,715.4029,716.5701,715.2034,715.5625,1488.0
2025-03-19 14:20:00,716.47,717.29,716.47,717.29,664.0,714.7445,715.5625,714.7445,715.5625,664.0
2025-03-19 14:25:00,717.96,717.97,714.76,715.13,500.0,716.2309,716.2409,713.0386,713.4077,500.0
2025-03-19 14:30:00,715.77,719.33,715.77,718.61,2345.0,714.0461,717.5976,714.0461,716.8793,2345.0
2025-03-19 14:35:00,718.82,719.33,717.88,719.33,504.0,717.0888,717.5976,716.1511,717.5976,504.0
2025-03-19 14:40:00,720.85,721.51,719.05,721.36,1020.0,719.1139,719.7723,717.3182,719.6227,1020.0
2025-03-19 14:45:00,721.94,721.95,719.94,719.95,1400.0,720.2013,720.2113,718.2061,718.2161,1400.0
2025-03-19 14:50:00,720.95,722.91,720.34,722.91,900.0,719.2137,721.169,718.6051,721.169,900.0
2025-03-19 14:55:00,722.42,724.12,722.42,722.86,816.0,720.6801,722.376,720.6801,721.1191,816.0
2025-03-19 15:00:00,723.59,725.78,723.39,725.75,2309.0,721.8473,724.032,721.6478,724.0021,2309.0
2025-03-19 15:05:00,725.97,729.53,725.76,729.53,3077.0,724.2216,727.773,724.0121,727.773,3077.0
2025-03-19 15:10:00,729.8,730.07,727.0,728.02,7432.0,728.0424,728.3117,725.2491,726.2666,7432.0
2025-03-19 15:15:00,728.51,728.6,726.56,726.78,2910.0,726.7555,726.8452,724.8102,725.0296,2910.0
2025-03-19 15:20:00,726.28,726.74,722.76,723.73,2212.0,724.5308,724.9897,721.0193,721.987,2212.0
2025-03-19 15:25:00,723.36,723.36,719.58,720.04,1058.0,721.6179,721.6179,717.847,718.3059,1058.0
2025-03-19 15:30:00,719.36,721.39,719.36,720.45,1838.0,717.6275,719.6526,717.6275,718.7149,1838.0
2025-03-19 15:35:00,720.25,722.84,719.83,722.84,2329.0,718.5154,721.0991,718.0964,721.0991,2329.0
2025-03-19 15:40:00,723.0,724.55,722.67,724.55,2500.0,721.2587,722.805,720.9295,722.805,2500.0
2025-03-19 15:45:00,724.59,725.69,723.46,724.0,5030.0,722.8449,723.9423,721.7176,722.2563,5030.0
2025-03-19 15:50:00,723.18,723.32,721.06,721.74,14367.0,721.4383,721.578,719.3234,720.0018,14367.0
2025-03-19 15:55:00,722.09,722.09,718.52,719.61,38316.0,720.3509,720.3509,716.7895,717.8769,38316.0
2025-03-20 09:30:00,708.82,714.54,707.67,714.54,5344.0,707.1129,712.8191,705.9657,712.8191,5344.0
2025-03-20 09:35:00,712.49,712.49,709.57,712.49,654.0,710.774,710.774,707.8611,710.774,654.0
2025-03-20 09:40:00,712.81,712.94,711.13,712.43,2315.0,711.0933,711.223,709.4173,710.7142,2315.0
2025-03-20 09:45:00,711.63,715.36,711.63,715.36,1400.0,709.9161,713.6371,709.9161,713.6371,1400.0
2025-03-20 09:50:00,715.54,715.54,712.56,714.0,2050.0,713.8167,713.8167,710.8439,712.2804,2050.0
2025-03-20 09:55:00,713.68,714.09,711.8,713.87,3363.0,711.9612,712.3702,710.0857,712.1507,3363.0
2025-03-20 10:00:00,713.87,717.5,713.79,717.5,7633.0,712.1507,715.772,712.0709,715.772,7633.0
2025-03-20 10:05:00,716.17,716.29,714.11,716.27,1775.0,714.4452,714.5649,712.3901,714.5449,1775.0
2025-03-20 10:10:00,714.3,715.25,714.15,714.35,1970.0,712.5797,713.5274,712.4301,712.6296,1970.0
2025-03-20 10:15:00,714.99,716.32,714.86,715.19,14199.0,713.268,714.5948,713.1383,713.4675,14199.0
2025-03-20 10:20:00,714.95,716.57,714.85,716.24,600.0,713.2281,714.8442,713.1284,714.515,600.0
2025-03-20 10:25:00,715.23,716.52,715.23,715.64,1000.0,713.5074,714.7943,713.5074,713.9165,1000.0
2025-03-20 10:30:00,715.43,715.43,713.73,713.95,2808.0,713.707,713.707,712.0111,712.2305,2808.0
2025-03-20 10:35:00,714.0,715.64,713.77,715.06,4261.0,712.2804,713.9165,712.051,713.3379,4261.0
2025-03-20 10:40:00,714.94,718.41,714.94,718.41,1112.0,713.2181,716.6798,713.2181,716.6798,1112.0
2025-03-20 10:45:00,718.13,718.81,718.13,718.58,960.0,716.4005,717.0788,716.4005,716.8494,960.0
2025-03-20 10:50:00,717.67,718.41,716.95,718.05,1130.0,715.9416,716.6798,715.2233,716.3207,1130.0
2025-03-20 10:55:00,717.58,718.36,716.83,717.85,4381.0,715.8518,716.6299,715.1036,716.1211,4381.0
2025-03-20 11:00:00,716.81,718.1,715.97,718.1,1200.0,715.0836,716.3705,714.2457,716.3705,1200.0
2025-03-20 11:05:00,718.87,719.45,718.75,719.44,900.0,717.1387,717.7173,717.019,717.7073,900.0
2025-03-20 11:10:00,719.44,719.44,717.36,718.02,2310.0,717.7073,717.7073,715.6323,716.2907,2310.0
2025-03-20 11:15:00,718.11,718.11,716.18,717.83,1503.0,716.3805,716.3805,714.4552,716.1012,1503.0
2025-03-20 11:20:00,716.64,717.68,715.62,717.39,2513.0,714.9141,715.9515,713.8965,715.6622,2513.0
2025-03-20 11:25:00,717.36,717.36,717.29,717.29,350.0,715.6323,715.6323,715.5625,715.5625,350.0
2025-03-20 11:30:00,716.86,716.86,715.39,715.99,1111.0,715.1335,715.1335,713.6671,714.2656,1111.0
2025-03-20 11:35:00,715.61,716.34,715.56,716.3,2113.0,713.8865,714.6148,713.8367,714.5749,2113.0
2025-03-20 11:40:00,716.29,717.38,716.29,717.2,1618.0,714.5649,715.6523,714.5649,715.4727,1618.0
2025-03-20 11:45:00,717.83,717.83,717.49,717.83,600.0,716.1012,716.1012,715.762,716.1012,600.0
2025-03-20 11:50:00,717.51,718.91,717.51,718.91,1101.0,715.782,717.1786,715.782,717.1786,1101.0
2025-03-20 11:55:00,718.61,718.61,716.84,716.84,1343.0,716.8793,716.8793,715.1136,715.1136,1343.0
2025-03-20 12:00:00,717.16,718.54,716.54,717.58,2259.0,715.4328,716.8095,714.8143,715.8518,2259.0
2025-03-20 12:05:00,716.63,716.63,716.0,716.0,600.0,714.9041,714.9041,714.2756,714.2756,600.0
2025-03-20 12:10:00,715.0,716.41,715.0,716.35,3664.0,713.278,714.6846,713.278,714.6248,3664.0
2025-03-20 12:15:00,716.29,717.23,716.29,716.48,500.0,714.5649,715.5026,714.5649,714.7544,500.0
2025-03-20 12:20:00,716.48,716.51,715.0,715.0,710.0,714.7544,714.7844,713.278,713.278,710.0
2025-03-20 12:25:00,715.01,716.08,713.25,713.25,9006.0,713.288,714.3554,711.5322,711.5322,9006.0
2025-03-20 12:30:00,713.59,713.75,712.26,712.26,1556.0,711.8714,712.031,710.5446,710.5446,1556.0
2025-03-20 12:35:00,712.48,712.85,711.06,711.94,2023.0,710.7641,711.1332,709.3475,710.2254,2023.0
2025-03-20 12:40:00,710.44,710.44,709.53,710.23,600.0,708.729,708.729,707.8212,708.5195,600.0
2025-03-20 12:45:00,709.42,711.27,709.41,709.83,900.0,707.7114,709.557,707.7015,708.1205,900.0
2025-03-20 12:50:00,709.53,711.31,709.51,711.31,2826.0,707.8212,709.5969,707.8012,709.5969,2826.0
2025-03-20 12:55:00,710.75,710.75,709.33,710.38,400.0,709.0382,709.0382,707.6217,708.6691,400.0
2025-03-20 13:00:00,710.16,711.0,710.16,711.0,500.0,708.4497,709.2876,708.4497,709.2876,500.0
2025-03-20 13:05:00,710.98,712.75,710.97,712.48,2723.0,709.2677,711.0334,709.2577,710.7641,2723.0
2025-03-20 13:10:00,712.28,712.28,711.26,712.09,600.0,710.5646,710.5646,709.547,710.375,600.0
2025-03-20 13:15:00,711.54,711.54,710.18,710.21,938.0,709.8263,709.8263,708.4696,708.4995,938.0
2025-03-20 13:20:00,711.53,711.99,710.42,710.42,1359.0,709.8164,710.2753,708.709,708.709,1359.0
2025-03-20 13:25:00,710.9,710.91,708.68,708.83,1868.0,709.1879,709.1979,706.9732,707.1229,1868.0
2025-03-20 13:30:00,709.22,711.52,708.68,710.75,3779.0,707.5119,709.8064,706.9732,709.0382,3779.0
2025-03-20 13:35:00,710.33,712.01,710.18,711.83,1517.0,708.6193,710.2952,708.4696,710.1156,1517.0
2025-03-20 13:40:00,711.29,711.29,711.26,711.26,595.0,709.5769,709.5769,709.547,709.547,595.0
2025-03-20 13:45:00,711.98,712.73,711.63,712.11,1899.0,710.2653,711.0135,709.9161,710.395,1899.0
2025-03-20 13:50:00,711.69,711.72,711.17,711.17,1100.0,709.976,710.0059,709.4572,709.4572,1100.0
2025-03-20 13:55:00,710.96,711.0,710.15,710.92,1896.0,709.2477,709.2876,708.4397,709.2078,1896.0
2025-03-20 14:00:00,711.7,712.8,711.7,712.79,1000.0,709.986,711.0833,709.986,711.0733,1000.0
2025-03-20 14:05:00,712.54,713.33,712.54,713.33,500.0,710.8239,711.612,710.8239,711.612,500.0
2025-03-20 14:10:00,713.67,713.69,712.91,712.91,1996.0,711.9512,711.9712,711.193,711.193,1996.0
2025-03-20 14:15:00,713.08,713.39,712.61,712.61,1066.0,711.3626,711.6719,710.8938,710.8938,1066.0
2025-03-20 14:20:00,712.61,712.61,711.27,711.9,2092.0,710.8938,710.8938,709.557,710.1855,2092.0
2025-03-20 14:25:00,711.55,711.87,711.21,711.21,700.0,709.8363,710.1555,709.4971,709.4971,700.0
2025-03-20 14:30:00,710.95,711.41,710.19,710.2,1043.0,709.2378,709.6966,708.4796,708.4896,1043.0
2025-03-20 14:35:00,711.07,712.91,711.01,712.89,1500.0,709.3575,711.193,709.2976,711.1731,1500.0
2025-03-20 14:40:00,712.26,712.49,711.98,712.06,1412.0,710.5446,710.774,710.2653,710.3451,1412.0
2025-03-20 14:45:00,712.14,713.33,711.49,713.33,1225.0,710.4249,711.612,709.7765,711.612,1225.0
2025-03-20 14:50:00,713.54,714.35,713.54,714.27,1600.0,711.8215,712.6296,711.8215,712.5498,1600.0
2025-03-20 14:55:00,714.2,714.2,711.56,711.56,600.0,712.4799,712.4799,709.8463,709.8463,600.0
2025-03-20 15:00:00,711.42,713.35,711.42,713.11,4565.0,709.7066,711.632,709.7066,711.3926,4565.0
2025-03-20 15:05:00,712.85,713.24,712.85,713.24,648.0,711.1332,711.5222,711.1332,711.5222,648.0
2025-03-20 15:10:00,713.32,713.83,713.07,713.07,5082.0,711.602,712.1108,711.3527,711.3527,5082.0
2025-03-20 15:15:00,713.36,714.18,713.36,713.6,3954.0,711.642,712.46,711.642,711.8814,3954.0
2025-03-20 15:20:00,713.92,714.84,713.35,713.56,2943.0,712.2006,713.1184,711.632,711.8415,2943.0
2025-03-20 15:25:00,712.28,713.54,712.28,713.18,9338.0,710.5646,711.8215,710.5646,711.4624,9338.0
2025-03-20 15:30:00,713.28,713.88,712.63,713.66,4572.0,711.5621,712.1607,710.9137,711.9412,4572.0
2025-03-20 15:35:00,713.53,714.81,713.52,714.58,10242.0,711.8115,713.0885,711.8016,712.859,10242.0
2025-03-20 15:40:00,714.81,715.61,714.48,715.46,3953.0,713.0885,713.8865,712.7593,713.7369,3953.0
2025-03-20 15:45:00,715.8,719.66,715.75,717.68,8812.0,714.0761,717.9268,714.0262,715.9515,8812.0
2025-03-20 15:50:00,717.68,718.85,715.92,716.74,14724.0,715.9515,717.1187,714.1958,715.0138,14724.0
2025-03-20 15:55:00,717.55,717.6,715.76,716.16,21186.0,715.8219,715.8717,714.0362,714.4352,21186.0
2025-03-21 09:30:00,701.94,706.18,692.36,695.59,125495.0,700.2495,704.4792,690.6925,693.9148,125495.0
2025-03-21 09:35:00,694.67,697.63,693.44,694.61,1900.0,692.997,695.9498,691.7699,692.9371,1900.0
2025-03-21 09:40:00,694.91,700.47,694.9,700.47,4898.0,693.2364,698.783,693.2264,698.783,4898.0
2025-03-21 09:45:00,698.08,700.35,697.95,699.84,11912.0,696.3988,698.6633,696.2691,698.1545,11912.0
2025-03-21 09:50:00,700.1,701.86,698.91,701.07,1931.0,698.4139,700.1697,697.2268,699.3816,1931.0
2025-03-21 09:55:00,701.21,703.33,701.03,702.03,2277.0,699.5212,701.6361,699.3416,700.3392,2277.0
2025-03-21 10:00:00,701.27,702.71,700.39,701.97,3971.0,699.5811,701.0176,698.7032,700.2794,3971.0
2025-03-21 10:05:00,701.97,702.67,698.54,700.5,3259.0,700.2794,700.9777,696.8576,698.8129,3259.0
2025-03-21 10:10:00,700.94,701.98,699.76,701.94,9996.0,699.2519,700.2894,698.0747,700.2495,9996.0
2025-03-21 10:15:00,702.33,705.07,702.21,704.21,4899.0,700.6385,703.3719,700.5188,702.514,4899.0
2025-03-21 10:20:00,704.21,705.53,702.87,704.68,2902.0,702.514,703.8308,701.1772,702.9829,2902.0
2025-03-21 10:25:00,704.45,705.4,704.14,704.24,1166.0,702.7534,703.7011,702.4442,702.5439,1166.0
2025-03-21 10:30:00,703.88,704.09,702.37,703.39,1319.0,702.1848,702.3943,700.6784,701.696,1319.0
2025-03-21 10:35:00,702.44,703.15,700.3,700.3,2073.0,700.7483,701.4565,698.6134,698.6134,2073.0
2025-03-21 10:40:00,701.2,703.54,700.63,701.54,2040.0,699.5112,701.8456,698.9426,699.8504,2040.0
2025-03-21 10:45:00,701.54,702.62,701.33,702.62,3196.0,699.8504,700.9278,699.6409,700.9278,3196.0
2025-03-21 10:50:00,702.0,702.0,701.1,701.29,486.0,700.3093,700.3093,699.4115,699.601,486.0
2025-03-21 10:55:00,701.34,703.67,701.23,703.67,1900.0,699.6509,701.9753,699.5412,701.9753,1900.0
2025-03-21 11:00:00,704.1,704.55,702.78,702.78,1534.0,702.4043,702.8532,701.0874,701.0874,1534.0
2025-03-21 11:05:00,702.12,703.53,700.89,701.6,1926.0,700.429,701.8356,699.202,699.9103,1926.0
2025-03-21 11:10:00,701.01,701.14,699.92,700.0,2319.0,699.3217,699.4514,698.2343,698.3141,2319.0
2025-03-21 11:15:00,700.0,701.39,699.44,699.63,11941.0,698.3141,699.7008,697.7555,697.945,11941.0
2025-03-21 11:20:00,699.75,700.52,698.3,698.66,4936.0,698.0647,698.8329,696.6182,696.9774,4936.0
2025-03-21 11:25:00,698.9,699.96,698.8,699.64,3124.0,697.2168,698.2742,697.117,697.955,3124.0
2025-03-21 11:30:00,699.55,700.65,699.12,699.77,2460.0,697.8652,698.9626,697.4362,698.0847,2460.0
2025-03-21 11:35:00,699.77,699.98,699.71,699.98,1548.0,698.0847,698.2942,698.0248,698.2942,1548.0
2025-03-21 11:40:00,699.98,700.31,699.58,699.69,7700.0,698.2942,698.6234,697.8951,698.0049,7700.0
2025-03-21 11:45:00,699.6,699.76,699.6,699.66,2159.0,697.9151,698.0747,697.9151,697.9749,2159.0
2025-03-21 11:50:00,699.13,700.54,699.13,699.71,8785.0,697.4462,698.8528,697.4462,698.0248,8785.0
2025-03-21 11:55:00,700.42,701.32,700.03,700.03,1277.0,698.7331,699.631,698.3441,698.3441,1277.0
2025-03-21 12:00:00,699.87,701.53,699.77,700.82,3721.0,698.1844,699.8404,698.0847,699.1322,3721.0
2025-03-21 12:05:00,701.73,702.23,700.81,701.99,1600.0,700.04,700.5388,699.1222,700.2993,1600.0
2025-03-21 12:10:00,702.18,702.84,702.16,702.62,617.0,700.4889,701.1473,700.4689,700.9278,617.0
2025-03-21 12:15:00,703.93,706.25,703.93,706.25,1516.0,702.2347,704.5491,702.2347,704.5491,1516.0
2025-03-21 12:20:00,705.5,706.98,705.5,706.98,1563.0,703.8009,705.2773,703.8009,705.2773,1563.0
2025-03-21 12:25:00,706.88,706.89,705.16,706.55,2300.0,705.1776,705.1875,703.4617,704.8484,2300.0
2025-03-21 12:30:00,706.3,707.06,705.54,706.34,840.0,704.599,705.3571,703.8408,704.6389,840.0
2025-03-21 12:35:00,705.13,705.41,705.13,705.41,800.0,703.4318,703.7111,703.4318,703.7111,800.0
2025-03-21 12:40:00,705.41,705.87,705.4,705.73,303.0,703.7111,704.17,703.7011,704.0303,303.0
2025-03-21 12:45:00,705.73,706.58,705.72,706.44,907.0,704.0303,704.8783,704.0204,704.7386,907.0
2025-03-21 12:50:00,706.17,706.93,706.08,706.87,929.0,704.4693,705.2274,704.3795,705.1676,929.0
2025-03-21 12:55:00,708.07,708.17,707.63,707.63,1130.0,706.3647,706.4645,705.9258,705.9258,1130.0
2025-03-21 13:00:00,708.73,708.73,707.68,708.04,2312.0,707.0231,707.0231,705.9756,706.3348,2312.0
2025-03-21 13:05:00,708.2,708.81,708.19,708.6,550.0,706.4944,707.1029,706.4844,706.8934,550.0
2025-03-21 13:10:00,708.22,708.3,708.0,708.0,300.0,706.5143,706.5941,706.2949,706.2949,300.0
2025-03-21 13:15:00,707.95,707.95,707.17,707.17,544.0,706.245,706.245,705.4669,705.4669,544.0
2025-03-21 13:20:00,707.23,708.21,707.14,708.01,2231.0,705.5267,706.5044,705.4369,706.3048,2231.0
2025-03-21 13:25:00,707.54,707.54,707.05,707.06,700.0,705.836,705.836,705.3472,705.3571,700.0
2025-03-21 13:30:00,706.86,706.86,706.36,706.81,400.0,705.1576,705.1576,704.6588,705.1077,400.0
2025-03-21 13:35:00,706.97,707.91,706.79,707.91,1341.0,705.2673,706.2051,705.0878,706.2051,1341.0
2025-03-21 13:40:00,707.91,709.31,707.91,708.65,3674.0,706.2051,707.6017,706.2051,706.9433,3674.0
2025-03-21 13:45:00,709.0,709.0,708.92,708.92,200.0,707.2925,707.2925,707.2126,707.2126,200.0
2025-03-21 13:50:00,708.86,709.38,708.86,709.15,1221.0,707.1528,707.6715,707.1528,707.4421,1221.0
2025-03-21 13:55:00,707.73,708.21,707.5,708.21,1413.0,706.0255,706.5044,705.7961,706.5044,1413.0
2025-03-21 14:00:00,707.88,708.4,707.87,708.39,935.0,706.1752,706.6939,706.1652,706.6839,935.0
2025-03-21 14:05:00,708.36,708.4,707.58,707.8,780.0,706.654,706.6939,705.8759,706.0953,780.0
2025-03-21 14:10:00,707.62,707.69,707.62,707.64,700.0,705.9158,705.9856,705.9158,705.9357,700.0
2025-03-21 14:15:00,707.73,708.46,707.71,707.71,2045.0,706.0255,706.7538,706.0056,706.0056,2045.0
2025-03-21 14:20:00,708.41,708.41,707.22,707.22,1500.0,706.7039,706.7039,705.5167,705.5167,1500.0
2025-03-21 14:25:00,705.92,706.7,705.57,706.09,3571.0,704.2199,704.998,703.8707,704.3895,3571.0
2025-03-21 14:30:00,706.09,707.24,706.09,706.8,1428.0,704.3895,705.5367,704.3895,705.0978,1428.0
2025-03-21 14:35:00,706.71,707.22,706.43,707.22,1671.0,705.008,705.5167,704.7286,705.5167,1671.0
2025-03-21 14:40:00,707.11,707.96,707.11,707.73,3384.0,705.407,706.255,705.407,706.0255,3384.0
2025-03-21 14:45:00,707.52,707.52,706.31,706.32,2080.0,705.816,705.816,704.6089,704.6189,2080.0
2025-03-21 14:50:00,706.23,706.8,705.89,706.08,2446.0,704.5291,705.0978,704.1899,704.3795,2446.0
2025-03-21 14:55:00,706.57,707.01,706.31,706.7,2588.0,704.8683,705.3072,704.6089,704.998,2588.0
2025-03-21 15:00:00,706.5,706.5,705.95,706.27,3120.0,704.7985,704.7985,704.2498,704.569,3120.0
2025-03-21 15:05:00,705.85,706.2,705.14,705.29,1998.0,704.15,704.4992,703.4418,703.5914,1998.0
2025-03-21 15:10:00,704.37,704.84,703.67,704.84,2856.0,702.6736,703.1425,701.9753,703.1425,2856.0
2025-03-21 15:15:00,704.75,705.76,704.41,705.38,4559.0,703.0527,704.0603,702.7135,703.6812,4559.0
2025-03-21 15:20:00,705.26,706.08,704.61,705.97,3083.0,703.5615,704.3795,702.913,704.2698,3083.0
2025-03-21 15:25:00,705.62,706.43,705.15,705.66,2203.0,703.9206,704.7286,703.4517,703.9605,2203.0
2025-03-21 15:30:00,705.65,706.18,705.3,705.84,3256.0,703.9505,704.4792,703.6014,704.1401,3256.0
2025-03-21 15:35:00,705.84,706.87,705.69,706.42,5413.0,704.1401,705.1676,703.9904,704.7187,5413.0
2025-03-21 15:40:00,706.03,706.62,704.77,706.36,2564.0,704.3296,704.9182,703.0726,704.6588,2564.0
2025-03-21 15:45:00,706.8,706.97,705.56,706.42,3749.0,705.0978,705.2673,703.8607,704.7187,3749.0
2025-03-21 15:50:00,706.58,707.48,703.51,704.02,31055.0,704.8783,705.7761,701.8157,702.3244,31055.0
2025-03-21 15:55:00,703.88,706.91,703.88,706.42,51549.0,702.1848,705.2075,702.1848,704.7187,51549.0
2025-03-24 09:30:00,722.71,726.78,716.4,726.04,9174.0,720.9694,725.0296,714.6746,724.2914,9174.0
2025-03-24 09:35:00,726.07,728.64,725.98,726.72,5629.0,724.3213,726.8852,724.2316,724.9698,5629.0
2025-03-24 09:40:00,727.15,728.1,725.34,725.77,3545.0,725.3987,726.3465,723.5931,724.0221,3545.0
2025-03-24 09:45:00,726.0,726.16,725.28,726.13,1400.0,724.2515,724.4111,723.5332,724.3812,1400.0
2025-03-24 09:50:00,725.71,726.0,723.82,726.0,2236.0,723.9622,724.2515,722.0768,724.2515,2236.0
2025-03-24 09:55:00,725.48,727.97,725.47,726.21,3320.0,723.7328,726.2168,723.7228,724.461,3320.0
2025-03-24 10:00:00,726.29,728.21,725.93,727.5,2325.0,724.5408,726.4562,724.1817,725.7479,2325.0
2025-03-24 10:05:00,728.17,728.29,727.03,727.25,1200.0,726.4163,726.536,725.279,725.4985,1200.0
2025-03-24 10:10:00,727.25,728.0,727.19,728.0,1478.0,725.4985,726.2467,725.4386,726.2467,1478.0
2025-03-24 10:15:00,728.17,730.51,726.98,730.26,2828.0,726.4163,728.7506,725.2292,728.5013,2828.0
2025-03-24 10:20:00,730.53,730.71,729.9,729.9,600.0,728.7706,728.9502,728.1421,728.1421,600.0
2025-03-24 10:25:00,729.7,730.11,729.22,729.23,1064.0,727.9426,728.3516,727.4638,727.4737,1064.0
2025-03-24 10:30:00,729.18,729.53,727.78,728.01,2361.0,727.4239,727.773,726.0272,726.2567,2361.0
2025-03-24 10:35:00,728.7,729.56,728.7,729.5,2220.0,726.945,727.8029,726.945,727.7431,2220.0
2025-03-24 10:40:00,728.97,729.36,728.63,728.63,2000.0,727.2144,727.6034,726.8752,726.8752,2000.0
2025-03-24 10:45:00,729.39,729.39,729.39,729.39,100.0,727.6333,727.6333,727.6333,727.6333,100.0
2025-03-24 10:50:00,731.35,731.35,729.62,729.98,1532.0,729.5886,729.5886,727.8628,728.2219,1532.0
2025-03-24 10:55:00,729.57,731.02,729.39,730.98,2141.0,727.8129,729.2594,727.6333,729.2195,2141.0
2025-03-24 11:00:00,730.95,732.0,730.52,732.0,2500.0,729.1896,730.2371,728.7606,730.2371,2500.0
2025-03-24 11:05:00,732.45,732.45,730.73,731.01,700.0,730.686,730.686,728.9701,729.2494,700.0
2025-03-24 11:10:00,731.41,732.88,731.02,732.74,1000.0,729.6485,731.1149,729.2594,730.9753,1000.0
2025-03-24 11:15:00,733.18,733.18,732.75,733.1,1211.0,731.4142,731.4142,730.9853,731.3344,1211.0
2025-03-24 11:20:00,733.0,733.68,732.54,732.76,2136.0,731.2347,731.913,730.7758,730.9952,2136.0
2025-03-24 11:25:00,732.5,732.63,731.11,731.63,1090.0,730.7359,730.8655,729.3492,729.868,1090.0
2025-03-24 11:30:00,731.56,732.05,731.35,732.05,1100.0,729.7981,730.2869,729.5886,730.2869,1100.0
2025-03-24 11:35:00,732.34,732.34,730.69,730.83,1200.0,730.5762,730.5762,728.9302,729.0699,1200.0
2025-03-24 11:40:00,731.36,731.79,730.79,730.79,1405.0,729.5986,730.0276,729.03,729.03,1405.0
2025-03-24 11:45:00,731.01,731.8,731.01,731.41,1130.0,729.2494,730.0375,729.2494,729.6485,1130.0
2025-03-24 11:50:00,731.26,731.83,731.17,731.83,300.0,729.4988,730.0675,729.4091,730.0675,300.0
2025-03-24 11:55:00,731.61,731.81,730.96,731.0,1244.0,729.848,730.0475,729.1996,729.2395,1244.0
2025-03-24 12:00:00,731.05,732.15,731.04,732.15,1160.0,729.2893,730.3867,729.2794,730.3867,1160.0
2025-03-24 12:05:00,733.0,734.56,732.86,734.56,502.0,731.2347,732.7909,731.095,732.7909,502.0
2025-03-24 12:10:00,734.98,735.14,734.42,734.67,3185.0,733.2099,733.3695,732.6512,732.9006,3185.0
2025-03-24 12:15:00,734.58,734.96,733.25,733.75,3559.0,732.8108,733.1899,731.4841,731.9828,3559.0
2025-03-24 12:20:00,733.58,734.95,733.57,734.87,1235.0,731.8133,733.18,731.8033,733.1001,1235.0
2025-03-24 12:25:00,734.76,734.76,733.06,733.31,6107.0,732.9904,732.9904,731.2945,731.5439,6107.0
2025-03-24 12:30:00,733.22,733.59,732.67,732.93,2200.0,731.4541,731.8232,730.9054,731.1648,2200.0
2025-03-24 12:35:00,733.14,733.5,731.83,731.83,1522.0,731.3743,731.7334,730.0675,730.0675,1522.0
2025-03-24 12:40:00,732.06,732.07,730.39,730.39,1136.0,730.2969,730.3069,728.6309,728.6309,1136.0
2025-03-24 12:45:00,730.98,731.56,730.75,731.0,1309.0,729.2195,729.7981,728.9901,729.2395,1309.0
2025-03-24 12:50:00,731.2,732.22,730.76,730.78,1625.0,729.439,730.4565,729.0,729.02,1625.0
2025-03-24 12:55:00,730.75,731.09,730.75,731.09,1100.0,728.9901,729.3293,728.9901,729.3293,1100.0
2025-03-24 13:00:00,731.09,731.09,730.45,731.07,1420.0,729.3293,729.3293,728.6908,729.3093,1420.0
2025-03-24 13:05:00,731.57,732.38,731.57,732.38,850.0,729.8081,730.6161,729.8081,730.6161,850.0
2025-03-24 13:10:00,731.8,731.8,730.98,731.21,600.0,730.0375,730.0375,729.2195,729.449,600.0
2025-03-24 13:15:00,730.04,730.04,729.39,729.56,909.0,728.2818,728.2818,727.6333,727.8029,909.0
2025-03-24 13:20:00,728.7,729.39,728.68,729.32,1915.0,726.945,727.6333,726.9251,727.5635,1915.0
2025-03-24 13:25:00,729.26,729.26,728.82,729.24,345.0,727.5037,727.5037,727.0647,727.4837,345.0
2025-03-24 13:30:00,729.3,730.14,729.0,730.14,2481.0,727.5436,728.3815,727.2443,728.3815,2481.0
2025-03-24 13:35:00,729.79,730.24,729.79,729.97,1800.0,728.0324,728.4813,728.0324,728.212,1800.0
2025-03-24 13:40:00,729.52,729.52,728.79,728.79,827.0,727.763,727.763,727.0348,727.0348,827.0
2025-03-24 13:45:00,729.24,729.95,728.64,729.1,2140.0,727.4837,728.192,726.8852,727.344,2140.0
2025-03-24 13:50:00,729.43,729.59,728.48,728.85,1148.0,727.6733,727.8329,726.7255,727.0946,1148.0
2025-03-24 13:55:00,729.03,729.24,729.03,729.24,200.0,727.2742,727.4837,727.2742,727.4837,200.0
2025-03-24 14:00:00,728.04,728.08,727.5,727.5,600.0,726.2866,726.3265,725.7479,725.7479,600.0
2025-03-24 14:05:00,728.07,728.45,727.91,728.44,1098.0,726.3165,726.6956,726.1569,726.6856,1098.0
2025-03-24 14:10:00,727.79,727.79,727.79,727.79,200.0,726.0372,726.0372,726.0372,726.0372,200.0
2025-03-24 14:15:00,727.32,727.92,727.32,727.78,1497.0,725.5683,726.1669,725.5683,726.0272,1497.0
2025-03-24 14:20:00,728.03,728.04,727.6,727.98,614.0,726.2766,726.2866,725.8477,726.2267,614.0
2025-03-24 14:25:00,728.23,728.23,728.0,728.0,714.0,726.4761,726.4761,726.2467,726.2467,714.0
2025-03-24 14:30:00,727.98,728.36,727.8,727.9,880.0,726.2267,726.6058,726.0472,726.1469,880.0
2025-03-24 14:35:00,727.91,730.12,727.9,730.12,1200.0,726.1569,728.3616,726.1469,728.3616,1200.0
2025-03-24 14:40:00,730.12,731.0,730.08,730.26,600.0,728.3616,729.2395,728.3217,728.5013,600.0
2025-03-24 14:45:00,730.42,730.7,729.79,730.53,900.0,728.6609,728.9402,728.0324,728.7706,900.0
2025-03-24 14:50:00,730.9,731.18,730.9,731.18,300.0,729.1397,729.419,729.1397,729.419,300.0
2025-03-24 14:55:00,730.75,731.14,730.36,731.07,1488.0,728.9901,729.3791,728.601,729.3093,1488.0
2025-03-24 15:00:00,730.85,731.27,730.82,730.83,1000.0,729.0898,729.5088,729.0599,729.0699,1000.0
2025-03-24 15:05:00,730.97,732.43,730.97,732.43,1100.0,729.2095,730.666,729.2095,730.666,1100.0
2025-03-24 15:10:00,732.43,732.43,730.78,731.03,1548.0,730.666,730.666,729.02,729.2694,1548.0
2025-03-24 15:15:00,731.1,731.71,731.06,731.32,1792.0,729.3392,729.9478,729.2993,729.5587,1792.0
2025-03-24 15:20:00,731.37,731.56,730.83,730.95,1980.0,729.6086,729.7981,729.0699,729.1896,1980.0
2025-03-24 15:25:00,731.27,731.27,729.75,729.75,1580.0,729.5088,729.5088,727.9925,727.9925,1580.0
2025-03-24 15:30:00,729.57,729.58,728.71,728.71,1737.0,727.8129,727.8229,726.955,726.955,1737.0
2025-03-24 15:35:00,728.27,728.56,728.07,728.46,2025.0,726.516,726.8053,726.3165,726.7056,2025.0
2025-03-24 15:40:00,728.38,729.65,728.38,728.54,1589.0,726.6258,727.8927,726.6258,726.7854,1589.0
2025-03-24 15:45:00,728.75,729.65,728.27,728.27,4035.0,726.9949,727.8927,726.516,726.516,4035.0
2025-03-24 15:50:00,728.16,730.69,727.78,730.12,7771.0,726.4063,728.9302,726.0272,728.3616,7771.0
2025-03-24 15:55:00,730.86,731.06,727.39,727.39,27447.0,729.0998,729.2993,725.6382,725.6382,27447.0
2025-03-25 09:30:00,724.62,727.17,723.1,724.57,20597.0,722.8748,725.4187,721.3585,722.825,20597.0
2025-03-25 09:35:00,722.2,724.84,721.37,724.6,3912.0,720.4607,723.0943,719.6327,722.8549,3912.0
2025-03-25 09:40:00,725.66,725.66,721.93,723.21,2402.0,723.9123,723.9123,720.1913,721.4682,2402.0
2025-03-25 09:45:00,724.45,724.7,720.49,720.95,5661.0,722.7052,722.9546,718.7548,719.2137,5661.0
2025-03-25 09:50:00,722.83,722.83,719.5,720.58,1779.0,721.0891,721.0891,717.7672,718.8446,1779.0
2025-03-25 09:55:00,722.15,723.3,720.41,720.42,1323.0,720.4108,721.558,718.675,718.685,1323.0
2025-03-25 10:00:00,721.66,721.66,719.0,719.0,763.0,719.922,719.922,717.2684,717.2684,763.0
2025-03-25 10:05:00,719.73,721.66,719.73,720.82,1749.0,717.9966,719.922,717.9966,719.084,1749.0
2025-03-25 10:10:00,721.65,721.73,720.85,721.73,2005.0,719.912,719.9918,719.1139,719.9918,2005.0
2025-03-25 10:15:00,720.86,721.89,720.22,720.41,3530.0,719.1239,720.1514,718.4854,718.675,3530.0
2025-03-25 10:20:00,720.16,721.0,720.15,720.56,753.0,718.4256,719.2636,718.4156,718.8246,753.0
2025-03-25 10:25:00,721.06,721.44,720.65,721.44,665.0,719.3234,719.7025,718.9144,719.7025,665.0
2025-03-25 10:30:00,721.14,721.91,720.52,720.63,2219.0,719.4032,720.1714,718.7847,718.8944,2219.0
2025-03-25 10:35:00,721.31,721.39,720.85,721.37,1302.0,719.5728,719.6526,719.1139,719.6327,1302.0
2025-03-25 10:40:00,721.93,722.06,721.43,722.06,600.0,720.1913,720.321,719.6925,720.321,600.0
2025-03-25 10:45:00,722.41,722.54,721.57,722.54,1510.0,720.6702,720.7998,719.8322,720.7998,1510.0
2025-03-25 10:50:00,722.26,722.99,722.26,722.53,800.0,720.5205,721.2488,720.5205,720.7899,800.0
2025-03-25 10:55:00,722.7,723.04,722.19,722.19,500.0,720.9595,721.2986,720.4507,720.4507,500.0
2025-03-25 11:00:00,722.41,722.83,722.41,722.75,300.0,720.6702,721.0891,720.6702,721.0093,300.0
2025-03-25 11:05:00,722.79,722.82,722.78,722.81,211.0,721.0492,721.0792,721.0393,721.0692,211.0
2025-03-25 11:10:00,722.16,722.77,721.95,722.49,1541.0,720.4208,721.0293,720.2113,720.75,1541.0
2025-03-25 11:15:00,723.04,723.04,722.74,722.74,300.0,721.2986,721.2986,720.9994,720.9994,300.0
2025-03-25 11:20:00,723.18,724.8,723.17,724.8,900.0,721.4383,723.0544,721.4283,723.0544,900.0
2025-03-25 11:25:00,724.34,724.7,724.34,724.58,400.0,722.5955,722.9546,722.5955,722.8349,400.0
2025-03-25 11:30:00,724.58,724.58,723.24,723.25,1460.0,722.8349,722.8349,721.4982,721.5081,1460.0
2025-03-25 11:35:00,724.01,724.01,723.23,723.23,200.0,722.2663,722.2663,721.4882,721.4882,200.0
2025-03-25 11:40:00,724.5,725.03,723.87,724.64,2000.0,722.7551,723.2838,722.1266,722.8948,2000.0
2025-03-25 11:45:00,724.25,724.59,723.5,723.5,1960.0,722.5057,722.8449,721.7575,721.7575,1960.0
2025-03-25 11:50:00,723.35,724.09,723.35,723.67,1209.0,721.6079,722.3461,721.6079,721.9271,1209.0
2025-03-25 11:55:00,723.87,723.87,723.1,723.1,1000.0,722.1266,722.1266,721.3585,721.3585,1000.0
2025-03-25 12:00:00,724.56,724.83,724.43,724.5,743.0,722.815,723.0843,722.6853,722.7551,743.0
2025-03-25 12:05:00,724.5,724.51,723.9,723.9,272.0,722.7551,722.7651,722.1566,722.1566,272.0
2025-03-25 12:10:00,725.4,725.54,724.56,724.95,1132.0,723.653,723.7926,722.815,723.204,1132.0
2025-03-25 12:15:00,724.64,725.53,724.64,724.76,700.0,722.8948,723.7826,722.8948,723.0145,700.0
2025-03-25 12:20:00,724.95,725.16,724.38,724.95,514.0,723.204,723.4135,722.6354,723.204,514.0
2025-03-25 12:25:00,725.3,725.36,723.91,723.91,1600.0,723.5532,723.6131,722.1665,722.1665,1600.0
2025-03-25 12:30:00,722.89,722.89,722.89,722.89,100.0,721.149,721.149,721.149,721.149,100.0
2025-03-25 12:35:00,722.81,722.81,722.05,722.05,200.0,721.0692,721.0692,720.311,720.311,200.0
2025-03-25 12:40:00,721.86,723.01,721.7,723.01,1067.0,720.1215,721.2687,719.9619,721.2687,1067.0
2025-03-25 12:45:00,722.53,722.81,722.53,722.53,500.0,720.7899,721.0692,720.7899,720.7899,500.0
2025-03-25 12:50:00,722.42,722.53,722.41,722.53,228.0,720.6801,720.7899,720.6702,720.7899,228.0
2025-03-25 12:55:00,722.15,722.61,721.69,722.61,823.0,720.4108,720.8697,719.9519,720.8697,823.0
2025-03-25 13:00:00,722.6,722.61,722.6,722.61,400.0,720.8597,720.8697,720.8597,720.8697,400.0
2025-03-25 13:05:00,722.43,722.43,722.42,722.43,200.0,720.6901,720.6901,720.6801,720.6901,200.0
2025-03-25 13:10:00,722.5,722.5,721.81,721.9,1339.0,720.7599,720.7599,720.0716,720.1614,1339.0
2025-03-25 13:15:00,721.81,722.09,721.18,721.22,973.0,720.0716,720.3509,719.4431,719.483,973.0
2025-03-25 13:20:00,720.63,720.63,720.63,720.63,100.0,718.8944,718.8944,718.8944,718.8944,100.0
2025-03-25 13:25:00,720.81,720.83,719.69,719.69,1213.0,719.074,719.094,717.9567,717.9567,1213.0
2025-03-25 13:30:00,718.73,719.69,718.73,719.69,801.0,716.999,717.9567,716.999,717.9567,801.0
2025-03-25 13:35:00,719.69,719.73,719.69,719.73,379.0,717.9567,717.9966,717.9567,717.9966,379.0
2025-03-25 13:40:00,720.4,720.43,719.96,720.43,300.0,718.665,718.6949,718.2261,718.6949,300.0
2025-03-25 13:45:00,720.62,720.84,720.6,720.84,900.0,718.8845,719.1039,718.8645,719.1039,900.0
2025-03-25 13:50:00,721.0,721.01,720.65,720.66,700.0,719.2636,719.2735,718.9144,718.9244,700.0
2025-03-25 13:55:00,720.57,720.57,720.41,720.42,1555.0,718.8346,718.8346,718.675,718.685,1555.0
2025-03-25 14:00:00,720.02,720.02,720.02,720.02,290.0,718.2859,718.2859,718.2859,718.2859,290.0
2025-03-25 14:05:00,719.38,720.29,719.38,720.29,400.0,717.6475,718.5553,717.6475,718.5553,400.0
2025-03-25 14:10:00,720.24,720.29,719.96,720.29,1000.0,718.5054,718.5553,718.2261,718.5553,1000.0
2025-03-25 14:15:00,720.35,721.23,720.35,721.22,683.0,718.6151,719.493,718.6151,719.483,683.0
2025-03-25 14:20:00,721.22,721.22,721.22,721.22,0.0,719.483,719.483,719.483,719.483,0.0
2025-03-25 14:25:00,720.74,720.74,720.14,720.14,965.0,719.0042,719.0042,718.4056,718.4056,965.0
2025-03-25 14:30:00,720.87,720.96,720.83,720.83,300.0,719.1339,719.2236,719.094,719.094,300.0
2025-03-25 14:35:00,721.15,721.15,720.83,721.15,1315.0,719.4132,719.4132,719.094,719.4132,1315.0
2025-03-25 14:40:00,720.64,720.64,719.67,719.67,400.0,718.9044,718.9044,717.9368,717.9368,400.0
2025-03-25 14:45:00,720.05,720.05,719.66,719.66,600.0,718.3158,718.3158,717.9268,717.9268,600.0
2025-03-25 14:50:00,719.46,720.72,719.46,720.47,910.0,717.7273,718.9842,717.7273,718.7348,910.0
2025-03-25 14:55:00,720.14,721.24,720.14,721.24,712.0,718.4056,719.503,718.4056,719.503,712.0
2025-03-25 15:00:00,721.13,722.51,721.13,721.69,1903.0,719.3932,720.7699,719.3932,719.9519,1903.0
2025-03-25 15:05:00,721.23,721.23,721.06,721.06,400.0,719.493,719.493,719.3234,719.3234,400.0
2025-03-25 15:10:00,721.91,721.91,720.33,720.33,2662.0,720.1714,720.1714,718.5952,718.5952,2662.0
2025-03-25 15:15:00,720.56,720.57,720.18,720.57,486.0,718.8246,718.8346,718.4455,718.8346,486.0
2025-03-25 15:20:00,720.83,720.83,720.38,720.56,845.0,719.094,719.094,718.645,718.8246,845.0
2025-03-25 15:25:00,720.28,720.5,720.02,720.17,966.0,718.5453,718.7648,718.2859,718.4356,966.0
2025-03-25 15:30:00,720.38,721.55,719.95,721.19,2902.0,718.645,719.8122,718.2161,719.4531,2902.0
2025-03-25 15:35:00,721.12,721.58,720.55,720.55,1441.0,719.3833,719.8422,718.8146,718.8146,1441.0
2025-03-25 15:40:00,720.43,721.19,720.43,721.19,610.0,718.6949,719.4531,718.6949,719.4531,610.0
2025-03-25 15:45:00,721.44,722.27,721.43,721.82,9993.0,719.7025,720.5305,719.6925,720.0816,9993.0
2025-03-25 15:50:00,721.57,723.89,721.26,723.87,4724.0,719.8322,722.1466,719.5229,722.1266,4724.0
2025-03-25 15:55:00,723.11,723.11,720.6,721.46,8916.0,721.3685,721.3685,718.8645,719.7224,8916.0
2025-03-26 09:30:00,721.49,721.49,718.6,719.15,6736.0,719.7524,719.7524,716.8693,717.418,6736.0
2025-03-26 09:35:00,722.04,724.18,720.45,720.72,669.0,720.301,722.4359,718.7149,718.9842,669.0
2025-03-26 09:40:00,719.7,719.7,719.24,719.24,300.0,717.9667,717.9667,717.5078,717.5078,300.0
2025-03-26 09:45:00,719.18,719.18,712.64,714.89,3884.0,717.4479,717.4479,710.9237,713.1683,3884.0
2025-03-26 09:50:00,714.82,715.51,713.61,715.5,3700.0,713.0984,713.7868,711.8914,713.7768,3700.0
2025-03-26 09:55:00,715.24,715.24,712.17,713.12,5401.0,713.5174,713.5174,710.4548,711.4025,5401.0
2025-03-26 10:00:00,713.12,714.71,712.99,714.45,2100.0,711.4025,712.9887,711.2728,712.7293,2100.0
2025-03-26 10:05:00,712.87,713.01,711.76,711.76,600.0,711.1531,711.2928,710.0458,710.0458,600.0
2025-03-26 10:10:00,712.6,713.03,710.32,711.24,4207.0,710.8838,711.3127,708.6093,709.5271,4207.0
2025-03-26 10:15:00,710.68,711.0,709.77,710.89,4240.0,708.9684,709.2876,708.0606,709.1779,4240.0
2025-03-26 10:20:00,708.37,709.53,707.91,708.62,957.0,706.664,707.8212,706.2051,706.9134,957.0
2025-03-26 10:25:00,708.62,710.73,707.43,710.73,2084.0,706.9134,709.0183,705.7262,709.0183,2084.0
2025-03-26 10:30:00,710.62,711.24,710.02,710.82,1050.0,708.9086,709.5271,708.31,709.1081,1050.0
2025-03-26 10:35:00,711.56,712.9,711.56,711.69,600.0,709.8463,711.1831,709.8463,709.976,600.0
2025-03-26 10:40:00,711.41,711.41,710.87,710.87,612.0,709.6966,709.6966,709.158,709.158,612.0
2025-03-26 10:45:00,710.78,711.06,709.43,709.72,5640.0,709.0682,709.3475,707.7214,708.0107,5640.0
2025-03-26 10:50:00,710.63,712.64,710.62,712.63,1600.0,708.9185,710.9237,708.9086,710.9137,1600.0
2025-03-26 10:55:00,712.44,712.67,711.51,711.51,660.0,710.7242,710.9536,709.7964,709.7964,660.0
2025-03-26 11:00:00,711.3,712.09,711.29,712.08,300.0,709.5869,710.375,709.5769,710.365,300.0
2025-03-26 11:05:00,711.05,711.3,710.56,710.68,600.0,709.3375,709.5869,708.8487,708.9684,600.0
2025-03-26 11:10:00,710.33,711.03,710.32,710.55,750.0,708.6193,709.3176,708.6093,708.8387,750.0
2025-03-26 11:15:00,710.42,710.85,709.96,710.13,4992.0,708.709,709.138,708.2501,708.4197,4992.0
2025-03-26 11:20:00,710.75,710.76,709.94,710.13,1634.0,709.0382,709.0482,708.2302,708.4197,1634.0
2025-03-26 11:25:00,709.35,709.35,707.99,709.13,3164.0,707.6416,707.6416,706.2849,707.4221,3164.0
2025-03-26 11:30:00,709.0,710.07,709.0,710.07,500.0,707.2925,708.3599,707.2925,708.3599,500.0
2025-03-26 11:35:00,709.95,710.09,709.71,709.78,2922.0,708.2402,708.3798,708.0007,708.0706,2922.0
2025-03-26 11:40:00,709.8,709.8,708.49,708.49,700.0,708.0905,708.0905,706.7837,706.7837,700.0
2025-03-26 11:45:00,709.02,709.03,707.92,707.93,3755.0,707.3124,707.3224,706.2151,706.225,3755.0
2025-03-26 11:50:00,707.94,708.12,706.77,707.55,1069.0,706.235,706.4146,705.0678,705.8459,1069.0
2025-03-26 11:55:00,706.88,706.88,704.02,706.44,5668.0,705.1776,705.1776,702.3244,704.7386,5668.0
2025-03-26 12:00:00,705.52,705.53,704.18,704.76,4894.0,703.8208,703.8308,702.4841,703.0627,4894.0
2025-03-26 12:05:00,705.61,706.16,704.54,705.08,2700.0,703.9106,704.4593,702.8432,703.3819,2700.0
2025-03-26 12:10:00,704.66,704.87,702.82,702.82,6023.0,702.9629,703.1724,701.1273,701.1273,6023.0
2025-03-26 12:15:00,702.83,703.2,701.89,702.48,4579.0,701.1373,701.5064,700.1996,700.7882,4579.0
2025-03-26 12:20:00,702.37,702.37,701.32,701.56,2196.0,700.6784,700.6784,699.631,699.8704,2196.0
2025-03-26 12:25:00,702.11,703.2,702.03,703.19,1987.0,700.419,701.5064,700.3392,701.4964,1987.0
2025-03-26 12:30:00,703.39,703.39,702.5,702.56,3432.0,701.696,701.696,700.8081,700.868,3432.0
2025-03-26 12:35:00,703.19,703.95,702.5,702.71,2100.0,701.4964,702.2546,700.8081,701.0176,2100.0
2025-03-26 12:40:00,702.66,702.78,702.11,702.25,1000.0,700.9677,701.0874,700.419,700.5587,1000.0
2025-03-26 12:45:00,702.5,703.6,702.49,703.6,600.0,700.8081,701.9055,700.7981,701.9055,600.0
2025-03-26 12:50:00,703.13,703.44,701.71,701.71,2951.0,701.4366,701.7458,700.02,700.02,2951.0
2025-03-26 12:55:00,701.46,701.52,699.68,699.69,2794.0,699.7706,699.8305,697.9949,698.0049,2794.0
2025-03-26 13:00:00,700.07,700.26,699.7,699.83,1510.0,698.384,698.5735,698.0149,698.1445,1510.0
2025-03-26 13:05:00,699.83,700.65,699.3,699.96,2295.0,698.1445,698.9626,697.6158,698.2742,2295.0
2025-03-26 13:10:00,699.51,700.15,698.81,699.36,1440.0,697.8253,698.4638,697.127,697.6757,1440.0
2025-03-26 13:15:00,699.55,699.56,698.95,698.95,4972.0,697.8652,697.8752,697.2667,697.2667,4972.0
2025-03-26 13:20:00,698.85,699.81,698.85,699.79,1300.0,697.1669,698.1246,697.1669,698.1046,1300.0
2025-03-26 13:25:00,699.82,701.12,699.52,699.52,1911.0,698.1346,699.4314,697.8353,697.8353,1911.0
2025-03-26 13:30:00,700.13,700.42,699.85,699.97,2106.0,698.4438,698.7331,698.1645,698.2842,2106.0
2025-03-26 13:35:00,699.93,700.06,699.4,699.57,5520.0,698.2443,698.374,697.7156,697.8852,5520.0
2025-03-26 13:40:00,699.46,701.56,699.34,700.88,5237.0,697.7754,699.8704,697.6557,699.192,5237.0
2025-03-26 13:45:00,700.72,700.72,699.71,699.71,200.0,699.0324,699.0324,698.0248,698.0248,200.0
2025-03-26 13:50:00,700.51,700.52,699.72,699.72,740.0,698.8229,698.8329,698.0348,698.0348,740.0
2025-03-26 13:55:00,699.84,699.84,699.79,699.8,200.0,698.1545,698.1545,698.1046,698.1146,200.0
2025-03-26 14:00:00,700.36,701.05,699.8,699.97,1390.0,698.6733,699.3616,698.1146,698.2842,1390.0
2025-03-26 14:05:00,700.63,700.63,700.0,700.35,629.0,698.9426,698.9426,698.3141,698.6633,629.0
2025-03-26 14:10:00,700.73,703.39,700.73,703.29,3000.0,699.0424,701.696,699.0424,701.5962,3000.0
2025-03-26 14:15:00,703.84,703.84,703.83,703.84,100.0,702.1449,702.1449,702.1349,702.1449,100.0
2025-03-26 14:20:00,703.75,705.0,703.54,705.0,1362.0,702.0551,703.3021,701.8456,703.3021,1362.0
2025-03-26 14:25:00,704.6,704.76,704.42,704.67,1000.0,702.9031,703.0627,702.7235,702.9729,1000.0
2025-03-26 14:30:00,704.62,705.43,704.49,704.5,700.0,702.923,703.7311,702.7933,702.8033,700.0
2025-03-26 14:35:00,704.97,704.97,704.01,704.02,537.0,703.2722,703.2722,702.3145,702.3244,537.0
2025-03-26 14:40:00,703.07,703.07,703.06,703.07,100.0,701.3767,701.3767,701.3668,701.3767,100.0
2025-03-26 14:45:00,703.07,703.07,701.87,701.88,4895.0,701.3767,701.3767,700.1796,700.1896,4895.0
2025-03-26 14:50:00,701.85,702.68,701.85,702.68,725.0,700.1597,700.9877,700.1597,700.9877,725.0
2025-03-26 14:55:00,702.48,702.48,701.19,701.72,3098.0,700.7882,700.7882,699.5013,700.03,3098.0
2025-03-26 15:00:00,701.87,703.4,701.86,702.42,1100.0,700.1796,701.7059,700.1697,700.7283,1100.0
2025-03-26 15:05:00,702.71,702.71,700.91,701.56,2552.0,701.0176,701.0176,699.2219,699.8704,2552.0
2025-03-26 15:10:00,701.17,701.45,700.66,701.31,2176.0,699.4813,699.7606,698.9725,699.621,2176.0
2025-03-26 15:15:00,701.07,702.45,701.07,702.45,3200.0,699.3816,700.7582,699.3816,700.7582,3200.0
2025-03-26 15:20:00,702.05,703.06,701.93,702.22,1524.0,700.3592,701.3668,700.2395,700.5288,1524.0
2025-03-26 15:25:00,702.43,703.24,702.34,702.35,1100.0,700.7383,701.5463,700.6485,700.6585,1100.0
2025-03-26 15:30:00,701.77,703.66,701.77,703.53,2837.0,700.0799,701.9653,700.0799,701.8356,2837.0
2025-03-26 15:35:00,703.53,704.05,703.31,703.65,3810.0,701.8356,702.3544,701.6162,701.9553,3810.0
2025-03-26 15:40:00,703.78,705.27,703.31,705.27,2901.0,702.085,703.5714,701.6162,703.5714,2901.0
2025-03-26 15:45:00,705.3,706.09,704.76,706.09,4422.0,703.6014,704.3895,703.0627,704.3895,4422.0
2025-03-26 15:50:00,706.09,706.09,703.76,705.54,8376.0,704.3895,704.3895,702.0651,703.8408,8376.0
2025-03-26 15:55:00,704.37,706.22,703.66,705.54,17695.0,702.6736,704.5191,701.9653,703.8408,17695.0
2025-03-27 09:30:00,700.35,702.02,693.1,696.05,7735.0,698.6633,700.3293,691.4307,694.3736,7735.0
2025-03-27 09:35:00,696.05,696.05,692.0,694.65,3400.0,694.3736,694.3736,690.3334,692.977,3400.0
2025-03-27 09:40:00,694.36,697.03,693.46,697.03,4400.0,692.6877,695.3513,691.7899,695.3513,4400.0
2025-03-27 09:45:00,697.35,703.47,696.98,703.47,3380.0,695.6705,701.7758,695.3014,701.7758,3380.0
2025-03-27 09:50:00,700.97,702.11,696.65,701.79,1155.0,699.2818,700.419,694.9722,700.0998,1155.0
2025-03-27 09:55:00,704.71,705.02,700.64,701.31,4356.0,703.0128,703.322,698.9526,699.621,4356.0
2025-03-27 10:00:00,703.74,704.24,701.55,701.56,1316.0,702.0451,702.5439,699.8604,699.8704,1316.0
2025-03-27 10:05:00,701.37,702.54,698.3,700.42,19751.0,699.6808,700.848,696.6182,698.7331,19751.0
2025-03-27 10:10:00,698.43,702.55,697.03,701.21,7478.0,696.7479,700.858,695.3513,699.5212,7478.0
2025-03-27 10:15:00,700.97,701.32,699.46,699.46,1104.0,699.2818,699.631,697.7754,697.7754,1104.0
2025-03-27 10:20:00,701.32,701.32,699.5,699.95,2300.0,699.631,699.631,697.8153,698.2643,2300.0
2025-03-27 10:25:00,701.64,703.77,701.43,703.76,700.0,699.9502,702.0751,699.7407,702.0651,700.0
2025-03-27 10:30:00,704.1,704.1,702.83,702.83,600.0,702.4043,702.4043,701.1373,701.1373,600.0
2025-03-27 10:35:00,705.0,707.13,705.0,706.1,2700.0,703.3021,705.427,703.3021,704.3994,2700.0
2025-03-27 10:40:00,706.08,706.08,703.41,705.03,2660.0,704.3795,704.3795,701.7159,703.332,2660.0
2025-03-27 10:45:00,704.95,704.95,704.67,704.68,808.0,703.2522,703.2522,702.9729,702.9829,808.0
2025-03-27 10:50:00,703.58,704.14,702.37,703.52,4528.0,701.8855,702.4442,700.6784,701.8257,4528.0
2025-03-27 10:55:00,703.58,704.86,702.95,704.84,2430.0,701.8855,703.1624,701.257,703.1425,2430.0
2025-03-27 11:00:00,703.95,703.96,703.94,703.96,700.0,702.2546,702.2646,702.2446,702.2646,700.0
2025-03-27 11:05:00,702.75,702.85,701.91,702.16,880.0,701.0575,701.1573,700.2195,700.4689,880.0
2025-03-27 11:10:00,701.76,702.1,701.76,702.0,2402.0,700.0699,700.4091,700.0699,700.3093,2402.0
2025-03-27 11:15:00,702.1,702.1,700.81,701.27,5939.0,700.4091,700.4091,699.1222,699.5811,5939.0
2025-03-27 11:20:00,700.13,701.27,699.91,701.27,1420.0,698.4438,699.5811,698.2243,699.5811,1420.0
2025-03-27 11:25:00,700.39,700.54,699.93,700.4,903.0,698.7032,698.8528,698.2443,698.7132,903.0
2025-03-27 11:30:00,699.29,699.49,698.99,698.99,900.0,697.6058,697.8054,697.3066,697.3066,900.0
2025-03-27 11:35:00,699.26,699.27,698.02,698.29,3028.0,697.5759,697.5859,696.3389,696.6082,3028.0
2025-03-27 11:40:00,697.31,697.47,697.31,697.45,1801.0,695.6306,695.7902,695.6306,695.7703,1801.0
2025-03-27 11:45:00,697.45,697.86,696.48,697.76,1340.0,695.7703,696.1793,694.8026,696.0795,1340.0
2025-03-27 11:50:00,697.82,698.7,697.09,698.7,1100.0,696.1394,697.0173,695.4111,697.0173,1100.0
2025-03-27 11:55:00,698.05,698.2,697.52,698.05,1586.0,696.3688,696.5185,695.8401,696.3688,1586.0
2025-03-27 12:00:00,698.15,698.15,698.15,698.15,440.0,696.4686,696.4686,696.4686,696.4686,440.0
2025-03-27 12:05:00,698.14,699.33,698.04,698.98,1990.0,696.4586,697.6457,696.3589,697.2966,1990.0
2025-03-27 12:10:00,698.76,698.76,698.51,698.51,618.0,697.0771,697.0771,696.8277,696.8277,618.0
2025-03-27 12:15:00,699.35,700.49,699.35,700.44,1400.0,697.6657,698.8029,697.6657,698.7531,1400.0
2025-03-27 12:20:00,700.91,700.91,699.27,699.42,2302.0,699.2219,699.2219,697.5859,697.7355,2302.0
2025-03-27 12:25:00,698.73,698.78,698.53,698.74,736.0,697.0472,697.0971,696.8477,697.0572,736.0
2025-03-27 12:30:00,698.76,700.4,698.76,699.41,2089.0,697.0771,698.7132,697.0771,697.7256,2089.0
2025-03-27 12:35:00,699.51,699.88,698.96,699.15,2000.0,697.8253,698.1944,697.2766,697.4662,2000.0
2025-03-27 12:40:00,699.15,700.78,699.15,700.49,965.0,697.4662,699.0923,697.4662,698.8029,965.0
2025-03-27 12:45:00,700.15,700.15,699.0,699.0,2443.0,698.4638,698.4638,697.3165,697.3165,2443.0
2025-03-27 12:50:00,698.99,699.45,698.01,699.45,957.0,697.3066,697.7655,696.3289,697.7655,957.0
2025-03-27 12:55:00,698.66,698.66,696.79,696.87,1891.0,696.9774,696.9774,695.1119,695.1917,1891.0
2025-03-27 13:00:00,697.67,698.28,696.8,697.58,4037.0,695.9897,696.5983,695.1218,695.9,4037.0
2025-03-27 13:05:00,697.58,698.68,697.09,698.2,2403.0,695.9,696.9973,695.4111,696.5185,2403.0
2025-03-27 13:10:00,698.2,699.6,698.11,699.6,1529.0,696.5185,697.9151,696.4287,697.9151,1529.0
2025-03-27 13:15:00,698.75,699.93,698.75,699.9,1448.0,697.0671,698.2443,697.0671,698.2144,1448.0
2025-03-27 13:20:00,699.07,699.91,698.25,698.84,3660.0,697.3864,698.2243,696.5683,697.1569,3660.0
2025-03-27 13:25:00,698.92,698.92,697.55,697.75,3270.0,697.2367,697.2367,695.87,696.0695,3270.0
2025-03-27 13:30:00,697.58,698.78,697.58,698.78,1210.0,695.9,697.0971,695.9,697.0971,1210.0
2025-03-27 13:35:00,698.36,698.99,697.45,697.91,1420.0,696.6781,697.3066,695.7703,696.2292,1420.0
2025-03-27 13:40:00,697.7,698.36,697.23,697.58,1020.0,696.0197,696.6781,695.5508,695.9,1020.0
2025-03-27 13:45:00,698.1,699.22,698.1,698.98,787.0,696.4187,697.536,696.4187,697.2966,787.0
2025-03-27 13:50:00,699.0,699.92,697.65,698.01,2941.0,697.3165,698.2343,695.9698,696.3289,2941.0
2025-03-27 13:55:00,698.38,698.78,698.38,698.65,600.0,696.698,697.0971,696.698,696.9674,600.0
2025-03-27 14:00:00,699.47,700.55,699.29,700.55,1247.0,697.7854,698.8628,697.6058,698.8628,1247.0
2025-03-27 14:05:00,700.74,702.48,700.65,700.65,689.0,699.0523,700.7882,698.9626,698.9626,689.0
2025-03-27 14:10:00,701.02,701.62,700.94,701.62,600.0,699.3317,699.9302,699.2519,699.9302,600.0
2025-03-27 14:15:00,701.31,701.31,700.3,700.3,700.0,699.621,699.621,698.6134,698.6134,700.0
2025-03-27 14:20:00,700.12,701.1,700.12,700.61,321.0,698.4338,699.4115,698.4338,698.9227,321.0
2025-03-27 14:25:00,700.02,700.9,699.66,700.43,700.0,698.3341,699.212,697.9749,698.7431,700.0
2025-03-27 14:30:00,701.04,701.22,700.09,700.94,1110.0,699.3516,699.5312,698.4039,699.2519,1110.0
2025-03-27 14:35:00,700.51,701.78,700.51,701.37,500.0,698.8229,700.0898,698.8229,699.6808,500.0
2025-03-27 14:40:00,701.8,702.43,701.67,701.67,1005.0,700.1098,700.7383,699.9801,699.9801,1005.0
2025-03-27 14:45:00,702.26,702.54,702.26,702.54,200.0,700.5687,700.848,700.5687,700.848,200.0
2025-03-27 14:50:00,703.22,703.25,702.81,702.82,1934.0,701.5264,701.5563,701.1174,701.1273,1934.0
2025-03-27 14:55:00,702.26,702.26,701.09,701.09,800.0,700.5687,700.5687,699.4015,699.4015,800.0
2025-03-27 15:00:00,701.54,702.13,701.34,701.85,751.0,699.8504,700.439,699.6509,700.1597,751.0
2025-03-27 15:05:00,701.81,702.68,701.68,702.26,2259.0,700.1198,700.9877,699.9901,700.5687,2259.0
2025-03-27 15:10:00,702.44,703.67,702.2,703.67,631.0,700.7483,701.9753,700.5088,701.9753,631.0
2025-03-27 15:15:00,704.24,704.5,703.73,704.46,903.0,702.5439,702.8033,702.0351,702.7634,903.0
2025-03-27 15:20:00,704.32,706.41,704.32,705.04,1517.0,702.6237,704.7087,702.6237,703.342,1517.0
2025-03-27 15:25:00,705.0,705.67,704.55,705.59,1700.0,703.3021,703.9705,702.8532,703.8907,1700.0
2025-03-27 15:30:00,705.14,705.55,704.73,705.55,1000.0,703.4418,703.8508,703.0327,703.8508,1000.0
2025-03-27 15:35:00,705.65,705.75,704.51,704.81,1430.0,703.9505,704.0503,702.8133,703.1125,1430.0
2025-03-27 15:40:00,704.89,704.89,703.9,704.2,2034.0,703.1924,703.1924,702.2047,702.504,2034.0
2025-03-27 15:45:00,704.16,704.48,703.26,704.24,924.0,702.4641,702.7833,701.5663,702.5439,924.0
2025-03-27 15:50:00,703.52,703.74,699.42,701.07,11783.0,701.8257,702.0451,697.7355,699.3816,11783.0
2025-03-27 15:55:00,700.81,701.14,699.1,700.16,41654.0,699.1222,699.4514,697.4163,698.4737,41654.0
2025-03-28 09:30:00,685.01,689.4,683.2,686.36,20294.0,683.3602,687.7397,681.5546,684.707,20294.0
2025-03-28 09:35:00,686.57,692.15,686.57,691.45,2600.0,684.9165,690.483,684.9165,689.7847,2600.0
2025-03-28 09:40:00,691.54,692.17,688.84,692.06,4278.0,689.8745,690.503,687.181,690.3933,4278.0
2025-03-28 09:45:00,690.31,691.05,689.97,690.0,2771.0,688.6475,689.3857,688.3083,688.3382,2771.0
2025-03-28 09:50:00,692.53,694.17,690.72,690.73,1411.0,690.8621,692.4982,689.0565,689.0665,1411.0
2025-03-28 09:55:00,690.54,691.24,690.27,690.27,1100.0,688.8769,689.5752,688.6076,688.6076,1100.0
2025-03-28 10:00:00,689.79,691.52,688.79,688.79,2638.0,688.1287,689.8546,687.1311,687.1311,2638.0
2025-03-28 10:05:00,689.25,689.26,684.65,687.01,4788.0,687.59,687.6,683.0011,685.3554,4788.0
2025-03-28 10:10:00,686.96,688.0,685.54,686.18,4034.0,685.3055,686.343,683.889,684.5274,4034.0
2025-03-28 10:15:00,687.31,687.75,685.88,686.13,4050.0,685.6547,686.0936,684.2281,684.4775,4050.0
2025-03-28 10:20:00,686.87,688.16,686.08,686.08,1359.0,685.2158,686.5026,684.4277,684.4277,1359.0
2025-03-28 10:25:00,687.5,687.82,684.73,684.73,5877.0,685.8442,686.1635,683.0809,683.0809,5877.0
2025-03-28 10:30:00,685.49,685.49,683.32,683.33,4162.0,683.8391,683.8391,681.6743,681.6843,4162.0
2025-03-28 10:35:00,683.96,684.03,681.3,684.03,2221.0,682.3128,682.3826,679.6592,682.3826,2221.0
2025-03-28 10:40:00,683.67,683.84,682.41,683.58,824.0,682.0235,682.193,680.7665,681.9337,824.0
2025-03-28 10:45:00,682.87,682.88,681.49,681.67,900.0,681.2254,681.2354,679.8487,680.0283,900.0
2025-03-28 10:50:00,682.71,682.82,681.65,682.34,900.0,681.0658,681.1755,680.0083,680.6967,900.0
2025-03-28 10:55:00,681.78,681.95,679.47,679.48,6628.0,680.138,680.3076,677.8336,677.8435,6628.0
2025-03-28 11:00:00,680.57,680.83,677.69,677.7,3193.0,678.9309,679.1903,676.0579,676.0678,3193.0
2025-03-28 11:05:00,677.3,678.79,677.0,677.32,1923.0,675.6688,677.1552,675.3695,675.6888,1923.0
2025-03-28 11:10:00,678.47,679.19,677.19,678.0,2562.0,676.836,677.5542,675.5591,676.3671,2562.0
2025-03-28 11:15:00,677.47,678.28,676.97,678.28,774.0,675.8384,676.6464,675.3396,676.6464,774.0
2025-03-28 11:20:00,677.49,677.97,676.0,676.0,700.0,675.8583,676.3372,674.3719,674.3719,700.0
2025-03-28 11:25:00,676.12,678.0,675.45,677.85,1096.0,674.4916,676.3671,673.8233,676.2175,1096.0
2025-03-28 11:30:00,677.91,678.03,677.9,678.02,500.0,676.2773,676.397,676.2674,676.3871,500.0
2025-03-28 11:35:00,676.85,676.9,676.06,676.06,4180.0,675.2199,675.2698,674.4318,674.4318,4180.0
2025-03-28 11:40:00,676.06,676.06,674.05,674.2,1339.0,674.4318,674.4318,672.4266,672.5763,1339.0
2025-03-28 11:45:00,674.67,674.67,673.93,674.11,4882.0,673.0451,673.0451,672.3069,672.4865,4882.0
2025-03-28 11:50:00,673.61,673.74,672.73,673.24,2419.0,671.9877,672.1174,671.1098,671.6186,2419.0
2025-03-28 11:55:00,673.13,673.14,671.73,671.74,500.0,671.5088,671.5188,670.1122,670.1222,500.0
2025-03-28 12:00:00,672.14,673.24,672.14,672.79,3499.0,670.5212,671.6186,670.5212,671.1697,3499.0
2025-03-28 12:05:00,672.14,673.19,671.75,671.75,2850.0,670.5212,671.5687,670.1322,670.1322,2850.0
2025-03-28 12:10:00,672.5,672.88,672.23,672.7,1508.0,670.8804,671.2594,670.611,671.0799,1508.0
2025-03-28 12:15:00,672.12,672.12,669.55,669.55,1974.0,670.5013,670.5013,667.9375,667.9375,1974.0
2025-03-28 12:20:00,669.68,669.77,667.54,667.66,2134.0,668.0672,668.1569,665.9323,666.052,2134.0
2025-03-28 12:25:00,667.42,669.45,667.35,669.44,7145.0,665.8126,667.8377,665.7428,667.8277,7145.0
2025-03-28 12:30:00,669.55,671.44,669.55,670.73,1988.0,667.9375,669.8229,667.9375,669.1146,1988.0
2025-03-28 12:35:00,670.97,671.5,670.81,670.81,591.0,669.354,669.8828,669.1944,669.1944,591.0
2025-03-28 12:40:00,671.86,672.18,670.8,671.36,916.0,670.2419,670.5611,669.1845,669.7431,916.0
2025-03-28 12:45:00,671.89,672.57,671.89,672.5,300.0,670.2718,670.9502,670.2718,670.8804,300.0
2025-03-28 12:50:00,672.83,673.42,672.26,672.61,866.0,671.2096,671.7981,670.6409,670.9901,866.0
2025-03-28 12:55:00,672.0,672.32,671.5,671.5,1100.0,670.3816,670.7008,669.8828,669.8828,1100.0
2025-03-28 13:00:00,670.6,671.25,669.83,670.47,1332.0,668.9849,669.6334,668.2168,668.8552,1332.0
2025-03-28 13:05:00,670.47,670.47,668.03,668.03,1290.0,668.8552,668.8552,666.4211,666.4211,1290.0
2025-03-28 13:10:00,667.61,669.0,667.18,669.0,5929.0,666.0021,667.3888,665.5732,667.3888,5929.0
2025-03-28 13:15:00,669.37,671.11,669.18,670.48,1030.0,667.7579,669.4937,667.5684,668.8652,1030.0
2025-03-28 13:20:00,671.17,671.17,669.19,669.39,1257.0,669.5536,669.5536,667.5783,667.7779,1257.0
2025-03-28 13:25:00,669.41,670.42,669.41,669.94,1490.0,667.7978,668.8054,667.7978,668.3265,1490.0
2025-03-28 13:30:00,670.59,672.25,670.59,672.25,320.0,668.975,670.631,668.975,670.631,320.0
2025-03-28 13:35:00,671.23,672.55,670.39,672.55,900.0,669.6134,670.9302,668.7754,670.9302,900.0
2025-03-28 13:40:00,671.54,671.57,671.48,671.48,300.0,669.9227,669.9526,669.8628,669.8628,300.0
2025-03-28 13:45:00,672.5,672.5,672.5,672.5,100.0,670.8804,670.8804,670.8804,670.8804,100.0
2025-03-28 13:50:00,671.91,672.66,671.91,672.63,765.0,670.2918,671.04,670.2918,671.01,765.0
2025-03-28 13:55:00,673.73,673.81,673.26,673.81,545.0,672.1074,672.1872,671.6385,672.1872,545.0
2025-03-28 14:00:00,674.65,676.24,674.5,674.73,1775.0,673.0252,674.6114,672.8755,673.105,1775.0
2025-03-28 14:05:00,674.33,676.09,674.33,676.09,600.0,672.706,674.4617,672.706,674.4617,600.0
2025-03-28 14:10:00,675.64,676.09,674.8,674.8,800.0,674.0128,674.4617,673.1748,673.1748,800.0
2025-03-28 14:15:00,675.37,675.38,675.29,675.3,400.0,673.7434,673.7534,673.6636,673.6736,400.0
2025-03-28 14:20:00,675.65,675.87,674.47,674.47,1059.0,674.0228,674.2422,672.8456,672.8456,1059.0
2025-03-28 14:25:00,674.43,674.93,674.13,674.93,300.0,672.8057,673.3045,672.5064,673.3045,300.0
2025-03-28 14:30:00,674.27,676.5,674.27,675.96,2503.0,672.6461,674.8707,672.6461,674.332,2503.0
2025-03-28 14:35:00,676.07,676.07,675.37,675.38,400.0,674.4418,674.4418,673.7434,673.7534,400.0
2025-03-28 14:40:00,674.73,675.07,673.74,673.74,2867.0,673.105,673.4442,672.1174,672.1174,2867.0
2025-03-28 14:45:00,675.11,675.31,673.78,674.3,1100.0,673.4841,673.6836,672.1573,672.676,1100.0
2025-03-28 14:50:00,674.62,676.59,674.61,676.59,2134.0,672.9953,674.9605,672.9853,674.9605,2134.0
2025-03-28 14:55:00,676.83,677.31,676.46,677.16,6200.0,675.1999,675.6788,674.8308,675.5291,6200.0
2025-03-28 15:00:00,678.12,678.52,676.67,676.67,12700.0,676.4868,676.8859,675.0403,675.0403,12700.0
2025-03-28 15:05:00,678.9,679.25,678.13,678.79,3226.0,677.2649,677.6141,676.4968,677.1552,3226.0
2025-03-28 15:10:00,678.01,678.09,677.31,678.09,1700.0,676.3771,676.4569,675.6788,676.4569,1700.0
2025-03-28 15:15:00,678.43,678.5,675.75,676.5,6994.0,676.7961,676.8659,674.1225,674.8707,6994.0
2025-03-28 15:20:00,676.15,676.15,673.77,674.37,4071.0,674.5216,674.5216,672.1473,672.7459,4071.0
2025-03-28 15:25:00,674.21,674.33,672.23,672.23,5429.0,672.5862,672.706,670.611,670.611,5429.0
2025-03-28 15:30:00,672.93,673.64,670.38,671.11,4711.0,671.3093,672.0176,668.7655,669.4937,4711.0
2025-03-28 15:35:00,670.99,672.5,670.9,670.9,2103.0,669.374,670.8804,669.2842,669.2842,2103.0
2025-03-28 15:40:00,671.17,671.62,670.5,671.31,7364.0,669.5536,670.0025,668.8852,669.6932,7364.0
2025-03-28 15:45:00,670.82,671.98,670.13,671.77,5823.0,669.2044,670.3616,668.5161,670.1521,5823.0
2025-03-28 15:50:00,672.04,672.83,669.9,672.01,14220.0,670.4215,671.2096,668.2866,670.3915,14220.0
2025-03-28 15:55:00,672.47,674.93,670.6,673.67,44312.0,670.8504,673.3045,668.9849,672.0475,44312.0
2025-03-31 09:30:00,671.98,672.99,655.42,655.54,22039.0,670.3616,671.3692,653.8415,653.9612,22039.0
2025-03-31 09:35:00,659.35,665.0,657.07,665.0,5649.0,657.762,663.3984,655.4875,663.3984,5649.0
2025-03-31 09:40:00,664.23,665.31,661.28,661.29,2695.0,662.6303,663.7077,659.6874,659.6974,2695.0
2025-03-31 09:45:00,658.82,666.36,658.82,663.93,2474.0,657.2333,664.7551,657.2333,662.331,2474.0
2025-03-31 09:50:00,663.44,668.65,663.44,666.52,5146.0,661.8422,667.0396,661.8422,664.9148,5146.0
2025-03-31 09:55:00,669.0,669.22,665.26,666.85,6043.0,667.3888,667.6083,663.6578,665.244,6043.0
2025-03-31 10:00:00,666.94,669.92,666.94,667.2,5779.0,665.3338,668.3066,665.3338,665.5931,5779.0
2025-03-31 10:05:00,666.4,669.62,664.98,668.24,5437.0,664.7951,668.0073,663.3785,666.6306,5437.0
2025-03-31 10:10:00,669.38,670.27,669.01,670.27,3502.0,667.7679,668.6557,667.3988,668.6557,3502.0
2025-03-31 10:15:00,669.13,669.13,665.35,665.86,5473.0,667.5185,667.5185,663.7476,664.2564,5473.0
2025-03-31 10:20:00,665.52,665.86,663.04,663.55,5634.0,663.9172,664.2564,661.4431,661.9519,5634.0
2025-03-31 10:25:00,662.58,662.76,661.41,662.32,2365.0,660.9843,661.1638,659.8171,660.7249,2365.0
2025-03-31 10:30:00,662.67,667.67,662.67,666.91,2397.0,661.074,666.062,661.074,665.3038,2397.0
2025-03-31 10:35:00,667.63,667.88,666.24,667.6,1221.0,666.0221,666.2715,664.6354,665.9922,1221.0
2025-03-31 10:40:00,668.01,668.39,666.68,667.25,702.0,666.4012,666.7803,665.0744,665.643,702.0
2025-03-31 10:45:00,668.45,669.74,668.45,668.98,1830.0,666.8401,668.127,666.8401,667.3688,1830.0
2025-03-31 10:50:00,668.01,668.83,667.73,668.83,500.0,666.4012,667.2192,666.1218,667.2192,500.0
2025-03-31 10:55:00,668.29,668.82,666.54,666.54,700.0,666.6805,667.2092,664.9347,664.9347,700.0
2025-03-31 11:00:00,667.0,668.88,667.0,668.47,4217.0,665.3936,667.2691,665.3936,666.8601,4217.0
2025-03-31 11:05:00,667.06,668.47,665.9,665.9,1668.0,665.4535,666.8601,664.2963,664.2963,1668.0
2025-03-31 11:10:00,666.42,667.37,664.5,664.54,1689.0,664.815,665.7627,662.8996,662.9395,1689.0
2025-03-31 11:15:00,665.29,667.08,665.29,667.08,1400.0,663.6877,665.4734,663.6877,665.4734,1400.0
2025-03-31 11:20:00,667.13,667.73,666.83,667.49,3300.0,665.5233,666.1218,665.224,665.8824,3300.0
2025-03-31 11:25:00,667.49,667.73,667.49,667.65,1000.0,665.8824,666.1218,665.8824,666.042,1000.0
2025-03-31 11:30:00,667.8,668.61,666.02,668.61,1518.0,666.1917,666.9997,664.416,666.9997,1518.0
2025-03-31 11:35:00,669.04,670.85,668.89,670.1,1401.0,667.4287,669.2343,667.2791,668.4861,1401.0
2025-03-31 11:40:00,670.33,671.24,669.18,669.53,1253.0,668.7156,669.6234,667.5684,667.9175,1253.0
2025-03-31 11:45:00,669.36,669.89,668.06,668.17,3323.0,667.7479,668.2766,666.4511,666.5608,3323.0
2025-03-31 11:50:00,668.72,668.72,665.72,665.72,3551.0,667.1095,667.1095,664.1167,664.1167,3551.0
2025-03-31 11:55:00,665.7,666.07,663.98,664.64,3520.0,664.0967,664.4658,662.3809,663.0393,3520.0
2025-03-31 12:00:00,666.16,666.77,666.09,666.13,700.0,664.5556,665.1642,664.4858,664.5257,700.0
2025-03-31 12:05:00,665.33,665.69,663.77,664.88,3004.0,663.7276,664.0868,662.1714,663.2787,3004.0
2025-03-31 12:10:00,664.16,664.67,663.59,664.67,1111.0,662.5604,663.0692,661.9918,663.0692,1111.0
2025-03-31 12:15:00,663.73,665.41,663.73,664.45,2452.0,662.1315,663.8074,662.1315,662.8497,2452.0
2025-03-31 12:20:00,664.46,664.86,664.45,664.45,450.0,662.8597,663.2588,662.8497,662.8497,450.0
2025-03-31 12:25:00,665.0,666.76,665.0,666.76,2400.0,663.3984,665.1542,663.3984,665.1542,2400.0
2025-03-31 12:30:00,666.24,667.04,665.33,666.6,1594.0,664.6354,665.4335,663.7276,664.9946,1594.0
2025-03-31 12:35:00,667.1,667.14,665.44,665.44,1590.0,665.4934,665.5333,663.8374,663.8374,1590.0
2025-03-31 12:40:00,666.83,667.24,666.19,666.38,1450.0,665.224,665.633,664.5856,664.7751,1450.0
2025-03-31 12:45:00,665.61,666.11,665.61,665.97,1185.0,664.007,664.5057,664.007,664.3661,1185.0
2025-03-31 12:50:00,665.73,666.68,665.72,666.39,5416.0,664.1267,665.0744,664.1167,664.7851,5416.0
2025-03-31 12:55:00,665.66,666.74,665.05,665.05,1283.0,664.0568,665.1342,663.4483,663.4483,1283.0
2025-03-31 13:00:00,665.05,666.59,665.03,666.59,4529.0,663.4483,664.9846,663.4284,664.9846,4529.0
2025-03-31 13:05:00,666.38,668.0,666.37,668.0,1791.0,664.7751,666.3912,664.7651,666.3912,1791.0
2025-03-31 13:10:00,668.0,670.05,667.99,669.27,6693.0,666.3912,668.4363,666.3812,667.6581,6693.0
2025-03-31 13:15:00,669.12,669.12,667.37,667.59,2154.0,667.5085,667.5085,665.7627,665.9822,2154.0
2025-03-31 13:20:00,665.98,666.36,665.46,665.99,1240.0,664.3761,664.7551,663.8573,664.386,1240.0
2025-03-31 13:25:00,666.06,666.2,664.94,665.24,800.0,664.4559,664.5955,663.3386,663.6378,800.0
2025-03-31 13:30:00,665.24,666.46,664.83,665.59,1578.0,663.6378,664.8549,663.2288,663.987,1578.0
2025-03-31 13:35:00,665.96,667.0,665.29,665.63,7234.0,664.3561,665.3936,663.6877,664.0269,7234.0
2025-03-31 13:40:00,666.14,666.15,663.17,663.52,4027.0,664.5357,664.5457,661.5728,661.922,4027.0
2025-03-31 13:45:00,663.63,664.69,663.6,664.69,4010.0,662.0317,663.0892,662.0018,663.0892,4010.0
2025-03-31 13:50:00,663.49,666.25,663.49,665.88,690.0,661.8921,664.6454,661.8921,664.2763,690.0
2025-03-31 13:55:00,665.36,665.36,664.25,664.25,930.0,663.7576,663.7576,662.6502,662.6502,930.0
2025-03-31 14:00:00,664.65,667.03,664.65,667.02,5469.0,663.0493,665.4235,663.0493,665.4136,5469.0
2025-03-31 14:05:00,667.84,669.88,667.37,669.88,3353.0,666.2316,668.2667,665.7627,668.2667,3353.0
2025-03-31 14:10:00,669.57,672.0,669.56,670.19,7057.0,667.9574,670.3816,667.9474,668.5759,7057.0
2025-03-31 14:15:00,668.95,670.71,668.8,670.37,4294.0,667.3389,669.0947,667.1893,668.7555,4294.0
2025-03-31 14:20:00,670.46,671.22,669.92,671.22,990.0,668.8453,669.6034,668.3066,669.6034,990.0
2025-03-31 14:25:00,671.1,671.3,670.34,671.3,1106.0,669.4837,669.6833,668.7256,669.6833,1106.0
2025-03-31 14:30:00,673.97,674.9,673.91,674.51,1761.0,672.3468,673.2746,672.287,672.8855,1761.0
2025-03-31 14:35:00,675.36,677.09,675.29,675.29,2396.0,673.7335,675.4593,673.6636,673.6636,2396.0
2025-03-31 14:40:00,676.34,677.87,676.01,676.01,3770.0,674.7111,676.2374,674.3819,674.3819,3770.0
2025-03-31 14:45:00,675.59,676.46,674.22,676.46,2283.0,673.9629,674.8308,672.5962,674.8308,2283.0
2025-03-31 14:50:00,676.35,677.07,676.31,676.31,2279.0,674.7211,675.4394,674.6812,674.6812,2279.0
2025-03-31 14:55:00,677.18,677.18,674.43,674.43,1900.0,675.5491,675.5491,672.8057,672.8057,1900.0
2025-03-31 15:00:00,674.6,676.28,674.6,676.03,2905.0,672.9753,674.6513,672.9753,674.4019,2905.0
2025-03-31 15:05:00,675.99,676.62,674.83,675.17,10503.0,674.362,674.9904,673.2047,673.5439,10503.0
2025-03-31 15:10:00,676.03,677.49,675.0,675.97,2764.0,674.4019,675.8583,673.3743,674.342,2764.0
2025-03-31 15:15:00,675.84,676.39,674.84,674.89,2116.0,674.2123,674.761,673.2147,673.2646,2116.0
2025-03-31 15:20:00,675.23,677.31,675.22,677.18,3068.0,673.6038,675.6788,673.5938,675.5491,3068.0
2025-03-31 15:25:00,676.06,676.13,674.75,675.08,2213.0,674.4318,674.5016,673.1249,673.4541,2213.0
2025-03-31 15:30:00,674.74,677.97,674.74,677.36,2665.0,673.115,676.3372,673.115,675.7287,2665.0
2025-03-31 15:35:00,677.42,678.15,676.47,677.02,2725.0,675.7885,676.5168,674.8408,675.3895,2725.0
2025-03-31 15:40:00,678.0,680.45,677.18,678.04,6697.0,676.3671,678.8112,675.5491,676.407,6697.0
2025-03-31 15:45:00,678.57,678.9,677.05,677.87,1849.0,676.9357,677.2649,675.4194,676.2374,1849.0
2025-03-31 15:50:00,679.48,680.23,676.28,680.23,15789.0,677.8435,678.5917,674.6513,678.5917,15789.0
2025-03-31 15:55:00,679.05,681.14,678.52,679.8,51228.0,677.4146,679.4996,676.8859,678.1628,51228.0
2025-04-01 09:30:00,674.0,678.19,674.0,674.02,15921.0,672.3767,676.5567,672.3767,672.3967,15921.0
2025-04-01 09:35:00,672.2,673.33,667.03,671.17,4486.0,670.5811,671.7084,665.4235,669.5536,4486.0
2025-04-01 09:40:00,670.24,674.17,670.23,672.07,2380.0,668.6258,672.5463,668.6158,670.4514,2380.0
2025-04-01 09:45:00,671.63,677.27,671.63,676.55,2547.0,670.0125,675.6389,670.0125,674.9206,2547.0
2025-04-01 09:50:00,675.24,675.24,672.32,672.32,2786.0,673.6138,673.6138,670.7008,670.7008,2786.0
2025-04-01 09:55:00,672.0,674.08,669.95,673.34,4033.0,670.3816,672.4566,668.3365,671.7183,4033.0
2025-04-01 10:00:00,670.86,673.09,669.31,669.32,4348.0,669.2443,671.4689,667.698,667.708,4348.0
2025-04-01 10:05:00,668.84,670.07,665.65,666.56,3415.0,667.2292,668.4562,664.0469,664.9547,3415.0
2025-04-01 10:10:00,667.94,668.01,664.76,664.8,2500.0,666.3313,666.4012,663.159,663.1989,2500.0
2025-04-01 10:15:00,665.96,666.33,664.28,665.0,2094.0,664.3561,664.7252,662.6802,663.3984,2094.0
2025-04-01 10:20:00,665.13,665.46,662.18,665.16,4091.0,663.5281,663.8573,660.5852,663.558,4091.0
2025-04-01 10:25:00,664.82,667.62,664.82,666.48,2404.0,663.2189,666.0121,663.2189,664.8749,2404.0
2025-04-01 10:30:00,666.44,669.5,666.44,668.16,2244.0,664.835,667.8876,664.835,666.5508,2244.0
2025-04-01 10:35:00,668.27,671.69,668.27,671.69,1351.0,666.6605,670.0723,666.6605,670.0723,1351.0
2025-04-01 10:40:00,671.53,674.29,671.03,673.46,1466.0,669.9127,672.666,669.4139,671.838,1466.0
2025-04-01 10:45:00,672.97,673.97,672.96,673.24,1022.0,671.3492,672.3468,671.3393,671.6186,1022.0
2025-04-01 10:50:00,675.05,677.11,674.0,675.89,3648.0,673.4242,675.4793,672.3767,674.2622,3648.0
2025-04-01 10:55:00,677.23,677.54,675.38,676.94,1993.0,675.599,675.9082,673.7534,675.3097,1993.0
2025-04-01 11:00:00,677.25,677.48,676.79,677.43,1207.0,675.6189,675.8484,675.16,675.7985,1207.0
2025-04-01 11:05:00,678.0,678.4,678.0,678.35,1479.0,676.3671,676.7662,676.3671,676.7163,1479.0
2025-04-01 11:10:00,677.78,680.57,677.63,680.23,5032.0,676.1476,678.9309,675.998,678.5917,5032.0
2025-04-01 11:15:00,681.48,682.23,680.73,682.23,1729.0,679.8387,680.5869,679.0905,680.5869,1729.0
2025-04-01 11:20:00,680.64,681.99,679.39,681.99,1200.0,679.0008,680.3475,677.7538,680.3475,1200.0
2025-04-01 11:25:00,681.84,681.84,680.29,680.29,500.0,680.1979,680.1979,678.6516,678.6516,500.0
2025-04-01 11:30:00,679.88,680.35,679.15,679.59,1990.0,678.2426,678.7115,677.5143,677.9533,1990.0
2025-04-01 11:35:00,678.49,678.84,678.49,678.75,610.0,676.8559,677.2051,676.8559,677.1153,610.0
2025-04-01 11:40:00,678.5,679.43,677.27,679.43,2515.0,676.8659,677.7937,675.6389,677.7937,2515.0
2025-04-01 11:45:00,678.81,680.03,678.81,679.75,818.0,677.1752,678.3922,677.1752,678.1129,818.0
2025-04-01 11:50:00,679.75,679.75,677.46,677.5,1300.0,678.1129,678.1129,675.8284,675.8683,1300.0
2025-04-01 11:55:00,677.7,680.1,677.7,680.1,1763.0,676.0678,678.4621,676.0678,678.4621,1763.0
2025-04-01 12:00:00,679.49,680.55,679.2,679.93,900.0,677.8535,678.911,677.5642,678.2925,900.0
2025-04-01 12:05:00,679.36,679.91,679.07,679.91,700.0,677.7238,678.2725,677.4345,678.2725,700.0
2025-04-01 12:10:00,679.06,680.61,678.99,680.24,1126.0,677.4246,678.9708,677.3547,678.6017,1126.0
2025-04-01 12:15:00,680.07,681.05,680.07,680.59,1880.0,678.4321,679.4098,678.4321,678.9509,1880.0
2025-04-01 12:20:00,680.05,681.27,678.9,678.9,2154.0,678.4122,679.6292,677.2649,677.2649,2154.0
2025-04-01 12:25:00,679.7,679.7,676.95,676.95,4008.0,678.063,678.063,675.3196,675.3196,4008.0
2025-04-01 12:30:00,677.82,678.5,676.62,678.37,2407.0,676.1875,676.8659,674.9904,676.7362,2407.0
2025-04-01 12:35:00,677.68,677.68,676.63,676.63,580.0,676.0479,676.0479,675.0004,675.0004,580.0
2025-04-01 12:40:00,676.63,676.63,676.63,676.63,0.0,675.0004,675.0004,675.0004,675.0004,0.0
2025-04-01 12:45:00,675.32,676.22,675.31,676.22,1000.0,673.6936,674.5914,673.6836,674.5914,1000.0
2025-04-01 12:50:00,676.71,679.01,676.71,678.8,721.0,675.0802,677.3747,675.0802,677.1652,721.0
2025-04-01 12:55:00,678.03,679.22,677.76,677.77,432.0,676.397,677.5842,676.1277,676.1377,432.0
2025-04-01 13:00:00,678.93,679.42,678.15,679.06,945.0,677.2949,677.7837,676.5168,677.4246,945.0
2025-04-01 13:05:00,678.91,678.91,677.29,678.64,1661.0,677.2749,677.2749,675.6588,677.0056,1661.0
2025-04-01 13:10:00,678.26,679.21,678.0,679.21,1829.0,676.6265,677.5742,676.3671,677.5742,1829.0
2025-04-01 13:15:00,679.62,679.62,678.55,678.56,602.0,677.9832,677.9832,676.9158,676.9258,602.0
2025-04-01 13:20:00,677.32,678.1,677.32,678.1,495.0,675.6888,676.4669,675.6888,676.4669,495.0
2025-04-01 13:25:00,677.48,678.11,677.26,677.5,714.0,675.8484,676.4768,675.6289,675.8683,714.0
2025-04-01 13:30:00,678.04,678.51,677.15,677.16,1496.0,676.407,676.8759,675.5192,675.5291,1496.0
2025-04-01 13:35:00,678.24,678.49,678.23,678.23,400.0,676.6065,676.8559,676.5966,676.5966,400.0
2025-04-01 13:40:00,678.76,679.06,677.72,677.72,3357.0,677.1253,677.4246,676.0878,676.0878,3357.0
2025-04-01 13:45:00,676.73,677.82,676.73,677.57,1200.0,675.1002,676.1875,675.1002,675.9381,1200.0
2025-04-01 13:50:00,678.08,678.4,677.1,677.25,1818.0,676.4469,676.7662,675.4693,675.6189,1818.0
2025-04-01 13:55:00,676.99,676.99,675.96,675.96,417.0,675.3595,675.3595,674.332,674.332,417.0
2025-04-01 14:00:00,675.5,675.5,671.68,672.37,1000.0,673.8731,673.8731,670.0623,670.7507,1000.0
2025-04-01 14:05:00,672.37,672.37,671.56,671.56,1300.0,670.7507,670.7507,669.9426,669.9426,1300.0
2025-04-01 14:10:00,670.8,671.2,670.0,670.7,1700.0,669.1845,669.5835,668.3864,669.0847,1700.0
2025-04-01 14:15:00,671.23,671.23,668.32,668.7,3246.0,669.6134,669.6134,666.7104,667.0895,3246.0
2025-04-01 14:20:00,668.85,668.85,667.07,667.16,600.0,667.2392,667.2392,665.4634,665.5532,600.0
2025-04-01 14:25:00,667.04,669.18,667.04,669.05,5046.0,665.4335,667.5684,665.4335,667.4387,5046.0
2025-04-01 14:30:00,669.22,670.08,669.21,670.0,1485.0,667.6083,668.4662,667.5983,668.3864,1485.0
2025-04-01 14:35:00,670.03,670.67,669.64,669.65,4109.0,668.4163,669.0548,668.0272,668.0372,4109.0
2025-04-01 14:40:00,669.42,670.51,669.41,670.5,2716.0,667.8078,668.8952,667.7978,668.8852,2716.0
2025-04-01 14:45:00,669.36,669.52,669.08,669.08,300.0,667.7479,667.9075,667.4686,667.4686,300.0
2025-04-01 14:50:00,668.68,669.22,668.07,669.22,1570.0,667.0696,667.6083,666.461,667.6083,1570.0
2025-04-01 14:55:00,669.49,671.31,669.49,670.56,950.0,667.8776,669.6932,667.8776,668.945,950.0
2025-04-01 15:00:00,670.11,671.29,670.11,670.78,1806.0,668.4961,669.6733,668.4961,669.1645,1806.0
2025-04-01 15:05:00,670.73,671.19,670.19,671.19,400.0,669.1146,669.5735,668.5759,669.5735,400.0
2025-04-01 15:10:00,670.55,671.58,670.54,671.58,1331.0,668.9351,669.9626,668.9251,669.9626,1331.0
2025-04-01 15:15:00,671.17,672.16,671.17,672.16,2095.0,669.5536,670.5412,669.5536,670.5412,2095.0
2025-04-01 15:20:00,672.24,673.87,671.84,673.32,4517.0,670.621,672.2471,670.2219,671.6984,4517.0
2025-04-01 15:25:00,673.31,673.58,672.21,672.21,1791.0,671.6884,671.9578,670.5911,670.5911,1791.0
2025-04-01 15:30:00,672.0,674.21,671.31,674.12,2412.0,670.3816,672.5862,669.6932,672.4965,2412.0
2025-04-01 15:35:00,674.63,675.25,674.62,675.25,600.0,673.0052,673.6237,672.9953,673.6237,600.0
2025-04-01 15:40:00,674.96,677.79,674.95,677.78,3100.0,673.3344,676.1576,673.3245,676.1476,3100.0
2025-04-01 15:45:00,677.23,679.21,677.23,678.94,3672.0,675.599,677.5742,675.599,677.3049,3672.0
2025-04-01 15:50:00,678.49,682.39,678.43,682.38,8700.0,676.8559,680.7465,676.7961,680.7366,8700.0
2025-04-01 15:55:00,682.22,682.8,681.19,682.46,36517.0,680.577,681.1556,679.5494,680.8164,36517.0
2025-04-02 09:30:00,668.29,672.22,667.29,671.79,11681.0,666.6805,670.601,665.6829,670.1721,11681.0
2025-04-02 09:35:00,672.12,676.04,672.12,676.04,4700.0,670.5013,674.4118,670.5013,674.4118,4700.0
2025-04-02 09:40:00,674.64,675.5,671.0,675.5,5086.0,673.0152,673.8731,669.384,673.8731,5086.0
2025-04-02 09:45:00,675.92,678.0,675.92,676.62,3021.0,674.2921,676.3671,674.2921,674.9904,3021.0
2025-04-02 09:50:00,676.83,677.21,673.33,673.82,11412.0,675.1999,675.579,671.7084,672.1972,11412.0
2025-04-02 09:55:00,673.48,674.75,673.47,673.66,2799.0,671.858,673.1249,671.848,672.0376,2799.0
2025-04-02 10:00:00,672.2,680.33,672.2,678.69,8114.0,670.5811,678.6915,670.5811,677.0555,8114.0
2025-04-02 10:05:00,679.68,679.68,677.46,678.3,4935.0,678.0431,678.0431,675.8284,676.6664,4935.0
2025-04-02 10:10:00,678.24,680.08,677.79,679.36,2792.0,676.6065,678.4421,676.1576,677.7238,2792.0
2025-04-02 10:15:00,679.63,679.66,678.16,679.43,3119.0,677.9932,678.0231,676.5267,677.7937,3119.0
2025-04-02 10:20:00,679.0,680.49,678.6,680.49,2228.0,677.3647,678.8511,676.9657,678.8511,2228.0
2025-04-02 10:25:00,680.08,681.34,679.12,681.34,4075.0,678.4421,679.6991,677.4844,679.6991,4075.0
2025-04-02 10:30:00,681.33,682.35,681.12,681.28,1500.0,679.6891,680.7066,679.4796,679.6392,1500.0
2025-04-02 10:35:00,681.28,681.28,679.81,679.9,3315.0,679.6392,679.6392,678.1728,678.2625,3315.0
2025-04-02 10:40:00,679.62,681.21,679.62,679.62,6346.0,677.9832,679.5694,677.9832,677.9832,6346.0
2025-04-02 10:45:00,680.0,680.97,677.93,677.93,2500.0,678.3623,679.33,676.2973,676.2973,2500.0
2025-04-02 10:50:00,679.22,679.57,677.78,678.43,2400.0,677.5842,677.9333,676.1476,676.7961,2400.0
2025-04-02 10:55:00,679.01,680.17,678.42,679.28,1606.0,677.3747,678.5319,676.7861,677.644,1606.0
2025-04-02 11:00:00,678.52,679.67,678.52,679.67,1815.0,676.8859,678.0331,676.8859,678.0331,1815.0
2025-04-02 11:05:00,679.69,679.69,679.11,679.22,1615.0,678.053,678.053,677.4744,677.5842,1615.0
2025-04-02 11:10:00,679.22,679.22,677.08,677.43,2800.0,677.5842,677.5842,675.4493,675.7985,2800.0
2025-04-02 11:15:00,677.28,680.19,677.28,680.19,2772.0,675.6488,678.5518,675.6488,678.5518,2772.0
2025-04-02 11:20:00,680.61,683.85,680.61,683.41,3143.0,678.9708,682.203,678.9708,681.7641,3143.0
2025-04-02 11:25:00,684.08,684.32,682.99,683.24,6633.0,682.4325,682.6719,681.3451,681.5945,6633.0
2025-04-02 11:30:00,683.5,685.0,683.5,684.99,1293.0,681.8539,683.3503,681.8539,683.3403,1293.0
2025-04-02 11:35:00,684.11,684.98,683.66,684.82,1913.0,682.4624,683.3303,682.0135,683.1707,1913.0
2025-04-02 11:40:00,684.77,684.82,683.83,683.84,2425.0,683.1208,683.1707,682.1831,682.193,2425.0
2025-04-02 11:45:00,683.81,684.01,680.72,681.67,3926.0,682.1631,682.3626,679.0806,680.0283,3926.0
2025-04-02 11:50:00,681.79,682.03,681.45,681.63,2794.0,680.148,680.3874,679.8088,679.9884,2794.0
2025-04-02 11:55:00,681.97,683.47,681.93,683.38,1666.0,680.3276,681.8239,680.2876,681.7342,1666.0
2025-04-02 12:00:00,682.71,683.89,682.7,683.89,1844.0,681.0658,682.2429,681.0558,682.2429,1844.0
2025-04-02 12:05:00,683.26,683.83,682.89,683.47,1303.0,681.6144,682.1831,681.2453,681.8239,1303.0
2025-04-02 12:10:00,683.51,685.65,683.18,685.39,1825.0,681.8638,683.9987,681.5346,683.7393,1825.0
2025-04-02 12:15:00,685.85,685.87,684.63,685.41,1619.0,684.1982,684.2182,682.9811,683.7593,1619.0
2025-04-02 12:20:00,686.32,687.83,685.96,687.83,3250.0,684.6671,686.1734,684.3079,686.1734,3250.0
2025-04-02 12:25:00,687.9,690.6,687.77,690.6,1759.0,686.2433,688.9368,686.1136,688.9368,1759.0
2025-04-02 12:30:00,690.53,690.8,689.7,689.99,3732.0,688.8669,689.1363,688.0389,688.3282,3732.0
2025-04-02 12:35:00,689.7,690.09,687.12,687.45,4375.0,688.0389,688.428,685.4651,685.7944,4375.0
2025-04-02 12:40:00,687.7,689.21,687.05,688.95,1804.0,686.0438,687.5501,685.3953,687.2907,1804.0
2025-04-02 12:45:00,688.65,690.07,687.91,690.07,3504.0,686.9915,688.408,686.2532,688.408,3504.0
2025-04-02 12:50:00,690.71,691.12,688.72,689.21,3040.0,689.0465,689.4555,687.0613,687.5501,3040.0
2025-04-02 12:55:00,689.25,689.82,688.79,689.68,2247.0,687.59,688.1586,687.1311,688.019,2247.0
2025-04-02 13:00:00,688.87,692.38,688.87,692.38,2957.0,687.2109,690.7125,687.2109,690.7125,2957.0
2025-04-02 13:05:00,692.47,693.94,692.22,693.4,3191.0,690.8023,692.2687,690.5529,691.73,3191.0
2025-04-02 13:10:00,693.95,695.62,693.95,695.03,2822.0,692.2787,693.9447,692.2787,693.3561,2822.0
2025-04-02 13:15:00,694.46,695.22,693.65,693.65,2400.0,692.7875,693.5456,691.9794,691.9794,2400.0
2025-04-02 13:20:00,693.0,693.0,691.26,692.6,1919.0,691.331,691.331,689.5952,690.932,1919.0
2025-04-02 13:25:00,692.26,692.43,691.89,692.0,900.0,690.5928,690.7624,690.2237,690.3334,900.0
2025-04-02 13:30:00,691.76,691.76,689.16,689.31,3454.0,690.094,690.094,687.5002,687.6499,3454.0
2025-04-02 13:35:00,687.89,688.38,687.14,688.28,800.0,686.2333,686.7221,685.4851,686.6224,800.0
2025-04-02 13:40:00,688.49,688.49,686.28,686.68,3609.0,686.8319,686.8319,684.6272,685.0262,3609.0
2025-04-02 13:45:00,685.85,686.47,685.27,685.27,3050.0,684.1982,684.8167,683.6196,683.6196,3050.0
2025-04-02 13:50:00,684.21,685.65,684.05,685.64,2650.0,682.5622,683.9987,682.4025,683.9887,2650.0
2025-04-02 13:55:00,685.91,686.47,685.01,685.38,1900.0,684.2581,684.8167,683.3602,683.7293,1900.0
2025-04-02 14:00:00,685.38,686.83,685.36,685.52,2058.0,683.7293,685.1758,683.7094,683.869,2058.0
2025-04-02 14:05:00,685.95,685.95,682.88,683.64,1969.0,684.298,684.298,681.2354,681.9935,1969.0
2025-04-02 14:10:00,682.77,684.11,682.73,683.57,3326.0,681.1256,682.4624,681.0857,681.9237,3326.0
2025-04-02 14:15:00,683.84,684.2,682.02,682.02,1600.0,682.193,682.5522,680.3774,680.3774,1600.0
2025-04-02 14:20:00,681.98,682.59,681.0,681.04,2770.0,680.3375,680.9461,679.3599,679.3998,2770.0
2025-04-02 14:25:00,681.32,681.34,679.24,679.43,2036.0,679.6791,679.6991,677.6041,677.7937,2036.0
2025-04-02 14:30:00,679.05,681.57,679.05,680.96,1388.0,677.4146,679.9285,677.4146,679.32,1388.0
2025-04-02 14:35:00,681.38,682.89,681.28,682.64,2400.0,679.739,681.2453,679.6392,680.9959,2400.0
2025-04-02 14:40:00,682.99,683.31,681.77,682.68,4121.0,681.3451,681.6643,680.128,681.0358,4121.0
2025-04-02 14:45:00,681.92,683.6,681.91,683.6,3335.0,680.2777,681.9536,680.2677,681.9536,3335.0
2025-04-02 14:50:00,683.62,683.62,682.34,683.32,2100.0,681.9736,681.9736,680.6967,681.6743,2100.0
2025-04-02 14:55:00,682.79,682.79,680.18,680.18,3230.0,681.1456,681.1456,678.5419,678.5419,3230.0
2025-04-02 15:00:00,680.99,683.28,680.09,683.24,2621.0,679.3499,681.6344,678.4521,681.5945,2621.0
2025-04-02 15:05:00,683.6,683.6,681.76,682.01,3756.0,681.9536,681.9536,680.1181,680.3675,3756.0
2025-04-02 15:10:00,681.31,682.08,680.72,680.81,2027.0,679.6691,680.4373,679.0806,679.1703,2027.0
2025-04-02 15:15:00,680.38,681.36,679.6,679.74,3747.0,678.7414,679.719,677.9633,678.1029,3747.0
2025-04-02 15:20:00,679.74,683.11,679.63,683.11,3875.0,678.1029,681.4648,677.9932,681.4648,3875.0
2025-04-02 15:25:00,682.63,683.39,681.61,682.57,4127.0,680.986,681.7441,679.9684,680.9261,4127.0
2025-04-02 15:30:00,682.4,685.38,681.33,685.11,6573.0,680.7565,683.7293,679.6891,683.46,6573.0
2025-04-02 15:35:00,684.38,685.26,684.03,684.38,3044.0,682.7317,683.6096,682.3826,682.7317,3044.0
2025-04-02 15:40:00,683.58,686.35,683.36,686.35,5548.0,681.9337,684.697,681.7142,684.697,5548.0
2025-04-02 15:45:00,686.35,688.11,685.7,687.06,6551.0,684.697,686.4528,684.0486,685.4053,6551.0
2025-04-02 15:50:00,686.93,687.62,685.24,687.03,10916.0,685.2756,685.9639,683.5897,685.3754,10916.0
2025-04-02 15:55:00,687.03,688.17,685.67,685.79,26253.0,685.3754,686.5126,684.0186,684.1384,26253.0
2025-04-03 09:30:00,653.3,656.92,650.22,652.69,12250.0,651.7266,655.3379,648.654,651.1181,12250.0
2025-04-03 09:35:00,653.17,655.26,649.0,653.29,12502.0,651.5969,653.6819,647.437,651.7166,12502.0
2025-04-03 09:40:00,652.94,653.27,649.46,653.27,6608.0,651.3675,651.6967,647.8958,651.6967,6608.0
2025-04-03 09:45:00,651.86,653.36,649.97,651.11,3073.0,650.2901,651.7865,648.4046,649.5419,3073.0
2025-04-03 09:50:00,652.54,655.34,651.24,652.36,4079.0,650.9684,653.7617,649.6716,650.7889,4079.0
2025-04-03 09:55:00,652.86,652.86,649.51,650.22,3402.0,651.2877,651.2877,647.9457,648.654,3402.0
2025-04-03 10:00:00,648.42,650.35,647.94,648.25,4146.0,646.8584,648.7837,646.3795,646.6888,4146.0
2025-04-03 10:05:00,648.02,649.85,646.65,646.66,6538.0,646.4593,648.2849,645.0926,645.1026,6538.0
2025-04-03 10:10:00,646.64,647.48,642.63,645.62,6087.0,645.0826,645.9206,641.0823,644.0651,6087.0
2025-04-03 10:15:00,646.51,647.59,644.08,644.09,2303.0,644.953,646.0304,642.5288,642.5388,2303.0
2025-04-03 10:20:00,644.09,645.54,643.91,644.98,1805.0,642.5388,643.9853,642.3592,643.4266,1805.0
2025-04-03 10:25:00,644.1,647.49,644.1,645.27,2726.0,642.5488,645.9306,642.5488,643.7159,2726.0
2025-04-03 10:30:00,647.0,647.06,644.59,644.6,600.0,645.4418,645.5016,643.0376,643.0476,600.0
2025-04-03 10:35:00,644.14,645.52,644.14,645.0,1414.0,642.5887,643.9653,642.5887,643.4466,1414.0
2025-04-03 10:40:00,645.84,646.55,643.1,643.66,5157.0,644.2846,644.9929,641.5512,642.1098,5157.0
2025-04-03 10:45:00,642.4,642.4,640.32,640.32,1852.0,640.8529,640.8529,638.7779,638.7779,1852.0
2025-04-03 10:50:00,640.67,640.87,639.57,640.46,1133.0,639.127,639.3265,638.0297,638.9175,1133.0
2025-04-03 10:55:00,641.2,641.2,639.08,639.08,1212.0,639.6557,639.6557,637.5408,637.5408,1212.0
2025-04-03 11:00:00,638.7,640.4,638.05,640.22,3214.0,637.1618,638.8577,636.5133,638.6781,3214.0
2025-04-03 11:05:00,639.48,639.48,633.65,633.65,2620.0,637.9399,637.9399,632.1239,632.1239,2620.0
2025-04-03 11:10:00,635.24,637.19,634.94,634.94,2465.0,633.7101,635.6554,633.4108,633.4108,2465.0
2025-04-03 11:15:00,635.97,636.94,635.2,635.2,2844.0,634.4383,635.406,633.6702,633.6702,2844.0
2025-04-03 11:20:00,634.64,636.75,634.46,635.43,1971.0,633.1115,635.2165,632.932,633.8996,1971.0
2025-04-03 11:25:00,636.19,638.5,636.04,636.25,2211.0,634.6578,636.9622,634.5082,634.7177,2211.0
2025-04-03 11:30:00,636.36,638.74,635.83,638.74,2731.0,634.8274,637.2017,634.2987,637.2017,2731.0
2025-04-03 11:35:00,638.14,640.24,637.2,639.29,4250.0,636.6031,638.6981,635.6654,637.7503,4250.0
2025-04-03 11:40:00,639.47,641.19,638.87,638.88,7715.0,637.9299,639.6458,637.3314,637.3413,7715.0
2025-04-03 11:45:00,637.41,637.41,634.72,635.37,2093.0,635.8749,635.8749,633.1913,633.8398,2093.0
2025-04-03 11:50:00,634.79,634.97,632.65,634.37,3190.0,633.2612,633.4407,631.1263,632.8422,3190.0
2025-04-03 11:55:00,634.69,635.07,632.99,632.99,1471.0,633.1614,633.5405,631.4655,631.4655,1471.0
2025-04-03 12:00:00,632.69,635.59,632.69,634.56,2251.0,631.1662,634.0593,631.1662,633.0317,2251.0
2025-04-03 12:05:00,634.99,635.75,633.63,633.63,3359.0,633.4607,634.2189,632.104,632.104,3359.0
2025-04-03 12:10:00,634.42,636.07,634.41,636.07,200.0,632.8921,634.5381,632.8821,634.5381,200.0
2025-04-03 12:15:00,636.23,636.95,635.8,636.95,1733.0,634.6977,635.416,634.2687,635.416,1733.0
2025-04-03 12:20:00,637.06,637.71,634.85,634.85,4558.0,635.5257,636.1741,633.321,633.321,4558.0
2025-04-03 12:25:00,635.73,635.73,633.99,634.89,1000.0,634.1989,634.1989,632.4631,633.3609,1000.0
2025-04-03 12:30:00,635.75,635.75,633.21,633.21,1014.0,634.2189,634.2189,631.685,631.685,1014.0
2025-04-03 12:35:00,633.25,633.52,630.64,630.64,2775.0,631.7249,631.9942,629.1212,629.1212,2775.0
2025-04-03 12:40:00,632.3,634.97,632.05,633.55,2246.0,630.7772,633.4407,630.5278,632.0242,2246.0
2025-04-03 12:45:00,632.6,633.47,632.16,633.44,1235.0,631.0765,631.9444,630.6375,631.9144,1235.0
2025-04-03 12:50:00,633.09,633.44,630.0,630.58,2092.0,631.5653,631.9144,628.4827,629.0613,2092.0
2025-04-03 12:55:00,629.77,631.17,629.03,630.07,7146.0,628.2533,629.6499,627.5151,628.5525,7146.0
2025-04-03 13:00:00,630.13,631.16,630.07,630.14,4538.0,628.6124,629.6399,628.5525,628.6224,4538.0
2025-04-03 13:05:00,630.87,631.57,630.42,630.58,1800.0,629.3506,630.0489,628.9017,629.0613,1800.0
2025-04-03 13:10:00,630.63,632.52,630.63,632.14,1100.0,629.1112,630.9966,629.1112,630.6176,1100.0
2025-04-03 13:15:00,631.59,631.6,631.31,631.31,2257.0,630.0689,630.0789,629.7896,629.7896,2257.0
2025-04-03 13:20:00,632.39,632.51,631.44,631.44,600.0,630.867,630.9867,629.9192,629.9192,600.0
2025-04-03 13:25:00,631.11,632.63,631.1,632.63,630.0,629.59,631.1064,629.5801,631.1064,630.0
2025-04-03 13:30:00,634.18,634.27,633.15,634.27,2984.0,632.6526,632.7424,631.6251,632.7424,2984.0
2025-04-03 13:35:00,635.41,637.9,635.41,636.66,1868.0,633.8797,636.3637,633.8797,635.1267,1868.0
2025-04-03 13:40:00,637.59,637.78,636.66,637.06,1203.0,636.0544,636.244,635.1267,635.5257,1203.0
2025-04-03 13:45:00,638.83,639.24,637.05,637.05,1760.0,637.2915,637.7005,635.5157,635.5157,1760.0
2025-04-03 13:50:00,637.21,637.21,636.07,636.07,1495.0,635.6754,635.6754,634.5381,634.5381,1495.0
2025-04-03 13:55:00,634.87,635.71,632.91,632.91,2072.0,633.341,634.179,631.3857,631.3857,2072.0
2025-04-03 14:00:00,633.38,634.33,630.99,630.99,1689.0,631.8546,632.8023,629.4703,629.4703,1689.0
2025-04-03 14:05:00,631.1,631.1,630.13,630.13,1038.0,629.5801,629.5801,628.6124,628.6124,1038.0
2025-04-03 14:10:00,630.08,630.08,626.6,626.6,7253.0,628.5625,628.5625,625.0909,625.0909,7253.0
2025-04-03 14:15:00,626.6,628.26,626.6,627.41,3493.0,625.0909,626.7469,625.0909,625.899,3493.0
2025-04-03 14:20:00,627.42,628.48,626.88,627.8,19438.0,625.9089,626.9664,625.3702,626.288,19438.0
2025-04-03 14:25:00,627.64,628.26,626.5,627.15,5135.0,626.1284,626.7469,624.9911,625.6396,5135.0
2025-04-03 14:30:00,627.11,630.64,626.29,629.31,2806.0,625.5997,629.1212,624.7817,627.7944,2806.0
2025-04-03 14:35:00,628.17,629.92,628.16,628.77,3778.0,626.6571,628.4029,626.6471,627.2557,3778.0
2025-04-03 14:40:00,629.11,630.19,628.76,629.63,4625.0,627.5949,628.6723,627.2457,628.1136,4625.0
2025-04-03 14:45:00,629.39,631.38,627.25,627.77,13180.0,627.8742,629.8594,625.7393,626.2581,13180.0
2025-04-03 14:50:00,627.57,630.99,627.54,628.37,17007.0,626.0586,629.4703,626.0286,626.8566,17007.0
2025-04-03 14:55:00,627.49,628.87,626.87,628.02,8405.0,625.9788,627.3554,625.3603,626.5075,8405.0
2025-04-03 15:00:00,628.13,628.97,626.83,627.69,4034.0,626.6172,627.4552,625.3204,626.1783,4034.0
2025-04-03 15:05:00,628.51,628.71,627.05,628.11,2424.0,626.9963,627.1958,625.5398,626.5973,2424.0
2025-04-03 15:10:00,627.53,628.7,626.44,627.61,4768.0,626.0187,627.1858,624.9313,626.0985,4768.0
2025-04-03 15:15:00,627.89,627.89,622.48,623.5,7570.0,626.3778,626.3778,620.9808,621.9984,7570.0
2025-04-03 15:20:00,624.24,625.38,623.36,623.92,5047.0,622.7366,623.8738,621.8587,622.4174,5047.0
2025-04-03 15:25:00,623.81,624.73,622.1,622.95,6156.0,622.3076,623.2254,620.6017,621.4497,6156.0
2025-04-03 15:30:00,623.35,623.93,621.61,623.24,11527.0,621.8487,622.4273,620.1129,621.739,11527.0
2025-04-03 15:35:00,622.52,624.99,622.24,624.99,6680.0,621.0207,623.4848,620.7414,623.4848,6680.0
2025-04-03 15:40:00,624.31,627.34,623.9,627.34,8614.0,622.8064,625.8291,622.3974,625.8291,8614.0
2025-04-03 15:45:00,627.34,628.04,623.6,624.3,11183.0,625.8291,626.5274,622.0981,622.7964,11183.0
2025-04-03 15:50:00,624.07,625.19,622.2,625.0,27066.0,622.567,623.6843,620.7015,623.4948,27066.0
2025-04-03 15:55:00,624.43,625.13,620.27,620.64,68236.0,622.9261,623.6244,618.7762,619.1453,68236.0
2025-04-04 09:30:00,592.54,600.0,583.61,585.58,27363.0,591.1129,598.555,582.2044,584.1697,27363.0
2025-04-04 09:35:00,585.58,588.57,581.92,586.99,5218.0,584.1697,587.1525,580.5185,585.5763,5218.0
2025-04-04 09:40:00,585.23,585.49,579.96,581.11,13507.0,583.8205,584.0799,578.5632,579.7105,13507.0
2025-04-04 09:45:00,581.23,587.21,578.06,579.83,18406.0,579.8302,585.7958,576.6678,578.4335,18406.0
2025-04-04 09:50:00,582.43,587.62,579.75,583.27,8862.0,581.0273,586.2048,578.3537,581.8653,8862.0
2025-04-04 09:55:00,584.47,589.65,580.7,588.62,21058.0,583.0624,588.2299,579.3015,587.2024,21058.0
2025-04-04 10:00:00,585.81,587.78,584.11,585.33,11215.0,584.3991,586.3644,582.7032,583.9203,11215.0
2025-04-04 10:05:00,582.94,583.93,579.52,579.84,9210.0,581.5361,582.5237,578.1243,578.4435,9210.0
2025-04-04 10:10:00,579.44,580.43,575.25,577.45,7239.0,578.0445,579.0321,573.8646,576.0593,7239.0
2025-04-04 10:15:00,576.61,577.27,574.29,576.95,6344.0,575.2213,575.8797,572.9069,575.5605,6344.0
2025-04-04 10:20:00,577.58,579.55,577.0,577.19,3026.0,576.189,578.1542,575.6104,575.7999,3026.0
2025-04-04 10:25:00,577.28,578.13,573.41,573.41,4208.0,575.8897,576.7376,572.029,572.029,4208.0
2025-04-04 10:30:00,574.69,575.49,568.23,568.24,15453.0,573.3059,574.104,566.8615,566.8715,15453.0
2025-04-04 10:35:00,568.23,572.08,567.04,571.31,21317.0,566.8615,570.7022,565.6743,569.9341,21317.0
2025-04-04 10:40:00,571.14,571.21,567.15,569.53,7798.0,569.7645,569.8343,565.7841,568.1584,7798.0
2025-04-04 10:45:00,569.96,569.96,561.6,561.6,6141.0,568.5873,568.5873,560.2475,560.2475,6141.0
2025-04-04 10:50:00,563.27,572.35,559.76,572.35,9340.0,561.9134,570.9716,558.4119,570.9716,9340.0
2025-04-04 10:55:00,572.98,577.37,570.2,574.11,7801.0,571.6,575.9795,568.8267,572.7273,7801.0
2025-04-04 11:00:00,572.85,584.24,572.85,584.24,6002.0,571.4704,582.8329,571.4704,582.8329,6002.0
2025-04-04 11:05:00,584.18,584.18,578.01,579.56,22392.0,582.7731,582.7731,576.6179,578.1642,22392.0
2025-04-04 11:10:00,580.81,588.59,579.72,588.37,3629.0,579.4112,587.1724,578.3238,586.953,3629.0
2025-04-04 11:15:00,587.78,591.26,586.86,587.77,5765.0,586.3644,589.836,585.4466,586.3544,5765.0
2025-04-04 11:20:00,588.86,592.73,588.31,592.32,9646.0,587.4418,591.3025,586.8931,590.8935,9646.0
2025-04-04 11:25:00,591.91,591.91,584.8,584.81,5401.0,590.4845,590.4845,583.3916,583.4016,5401.0
2025-04-04 11:30:00,586.43,586.74,581.37,582.24,6919.0,585.0177,585.3269,579.9698,580.8377,6919.0
2025-04-04 11:35:00,582.24,582.38,574.97,577.15,6860.0,580.8377,580.9774,573.5853,575.76,6860.0
2025-04-04 11:40:00,578.14,580.8,576.78,578.97,10610.0,576.7476,579.4012,575.3909,577.5756,10610.0
2025-04-04 11:45:00,577.53,581.12,575.37,581.12,4172.0,576.1391,579.7204,573.9843,579.7204,4172.0
2025-04-04 11:50:00,580.65,581.91,576.37,576.37,6861.0,579.2516,580.5085,574.9819,574.9819,6861.0
2025-04-04 11:55:00,577.16,579.03,575.99,575.99,4451.0,575.77,577.6355,574.6028,574.6028,4451.0
2025-04-04 12:00:00,576.57,580.61,576.56,580.61,19459.0,575.1814,579.2117,575.1714,579.2117,19459.0
2025-04-04 12:05:00,578.09,581.78,577.34,578.62,2355.0,576.6977,580.3788,575.9495,577.2265,2355.0
2025-04-04 12:10:00,577.34,581.22,576.19,581.22,3608.0,575.9495,579.8202,574.8023,579.8202,3608.0
2025-04-04 12:15:00,580.63,580.64,574.87,574.87,3967.0,579.2316,579.2416,573.4855,573.4855,3967.0
2025-04-04 12:20:00,575.46,575.46,572.69,574.4,3966.0,574.0741,574.0741,571.3107,573.0166,3966.0
2025-04-04 12:25:00,575.0,575.3,573.48,575.3,2925.0,573.6152,573.9145,572.0988,573.9145,2925.0
2025-04-04 12:30:00,576.14,577.34,574.92,575.45,13208.0,574.7524,575.9495,573.5354,574.0641,13208.0
2025-04-04 12:35:00,575.63,579.78,575.62,579.77,1302.0,574.2437,578.3837,574.2337,578.3737,1302.0
2025-04-04 12:40:00,581.23,581.23,577.43,578.44,2317.0,579.8302,579.8302,576.0393,577.0469,2317.0
2025-04-04 12:45:00,577.34,578.87,576.59,577.18,2220.0,575.9495,577.4759,575.2013,575.7899,2220.0
2025-04-04 12:50:00,578.23,579.88,576.46,577.98,3267.0,576.8374,578.4834,575.0717,576.588,3267.0
2025-04-04 12:55:00,577.98,579.43,577.98,579.02,1292.0,576.588,578.0345,576.588,577.6255,1292.0
2025-04-04 13:00:00,578.18,581.53,577.86,581.52,2038.0,576.7875,580.1295,576.4683,580.1195,2038.0
2025-04-04 13:05:00,579.39,580.1,578.28,579.45,2671.0,577.9946,578.7029,576.8873,578.0545,2671.0
2025-04-04 13:10:00,578.97,579.2,574.22,574.22,5454.0,577.5756,577.8051,572.8371,572.8371,5454.0
2025-04-04 13:15:00,573.78,574.63,571.13,573.99,8493.0,572.3981,573.2461,569.7545,572.6076,8493.0
2025-04-04 13:20:00,574.1,576.88,573.93,574.96,7108.0,572.7173,575.4907,572.5478,573.5753,7108.0
2025-04-04 13:25:00,575.82,577.2,573.91,574.85,4867.0,574.4332,575.8099,572.5278,573.4655,4867.0
2025-04-04 13:30:00,574.11,575.68,571.67,575.68,9078.0,572.7273,574.2935,570.2932,574.2935,9078.0
2025-04-04 13:35:00,574.72,580.11,574.71,579.9,5248.0,573.3359,578.7129,573.3259,578.5034,5248.0
2025-04-04 13:40:00,579.9,581.32,578.53,579.0,2780.0,578.5034,579.92,577.1367,577.6055,2780.0
2025-04-04 13:45:00,578.93,583.14,578.79,582.7,1652.0,577.5357,581.7356,577.3961,581.2966,1652.0
2025-04-04 13:50:00,582.7,582.7,580.53,581.43,1401.0,581.2966,581.2966,579.1319,580.0297,1401.0
2025-04-04 13:55:00,580.72,585.65,579.19,585.64,16684.0,579.3214,584.2395,577.7951,584.2296,16684.0
2025-04-04 14:00:00,585.98,588.51,583.95,583.96,2587.0,584.5687,587.0926,582.5436,582.5536,2587.0
2025-04-04 14:05:00,584.89,584.9,582.56,584.78,14401.0,583.4814,583.4913,581.157,583.3716,14401.0
2025-04-04 14:10:00,583.98,584.37,582.54,583.04,9531.0,582.5736,582.9626,581.137,581.6358,9531.0
2025-04-04 14:15:00,582.0,582.0,579.45,580.31,15343.0,580.5983,580.5983,578.0545,578.9124,15343.0
2025-04-04 14:20:00,579.33,580.48,578.0,579.78,9173.0,577.9347,579.082,576.608,578.3837,9173.0
2025-04-04 14:25:00,579.93,580.15,578.44,578.9,2520.0,578.5333,578.7528,577.0469,577.5058,2520.0
2025-04-04 14:30:00,579.49,580.27,578.33,578.33,1708.0,578.0944,578.8725,576.9372,576.9372,1708.0
2025-04-04 14:35:00,579.66,579.85,577.27,578.42,6110.0,578.264,578.4535,575.8797,577.0269,6110.0
2025-04-04 14:40:00,579.14,580.59,575.91,576.84,3773.0,577.7452,579.1917,574.523,575.4507,3773.0
2025-04-04 14:45:00,577.71,582.87,576.98,581.82,2160.0,576.3187,581.4662,575.5904,580.4188,2160.0
2025-04-04 14:50:00,581.03,585.73,580.5,584.05,4771.0,579.6307,584.3193,579.1019,582.6434,4771.0
2025-04-04 14:55:00,583.15,584.36,580.59,581.19,2327.0,581.7455,582.9526,579.1917,579.7903,2327.0
2025-04-04 15:00:00,582.44,582.44,580.14,581.18,3993.0,581.0373,581.0373,578.7428,579.7803,3993.0
2025-04-04 15:05:00,581.51,582.26,580.38,582.24,2889.0,580.1095,580.8577,578.9822,580.8377,2889.0
2025-04-04 15:10:00,581.57,586.0,581.28,585.38,7099.0,580.1694,584.5887,579.8801,583.9702,7099.0
2025-04-04 15:15:00,585.09,585.21,579.55,580.62,6344.0,583.6809,583.8006,578.1542,579.2216,6344.0
2025-04-04 15:20:00,581.14,585.0,580.89,584.98,7361.0,579.7404,583.5911,579.491,583.5711,7361.0
2025-04-04 15:25:00,584.2,585.55,581.7,584.21,8716.0,582.793,584.1398,580.299,582.803,8716.0
2025-04-04 15:30:00,583.7,588.19,583.7,588.19,6851.0,582.2942,586.7734,582.2942,586.7734,6851.0
2025-04-04 15:35:00,589.0,589.76,584.01,585.47,5750.0,587.5815,588.3396,582.6035,584.06,5750.0
2025-04-04 15:40:00,587.36,587.36,583.24,585.6,13821.0,585.9454,585.9454,581.8353,584.1896,13821.0
2025-04-04 15:45:00,585.25,587.04,580.61,581.98,13186.0,583.8405,585.6262,579.2117,580.5784,13186.0
2025-04-04 15:50:00,578.36,580.02,576.48,578.5,27733.0,576.9671,578.6231,575.0916,577.1067,27733.0
2025-04-04 15:55:00,577.07,577.52,575.41,576.43,86289.0,575.6802,576.1291,574.0242,575.0417,86289.0
2025-04-07 09:30:00,566.65,566.65,551.33,560.0,43191.0,565.2853,565.2853,550.0022,558.6513,43191.0
2025-04-07 09:35:00,559.15,560.8,553.34,560.0,22100.0,557.8034,559.4494,552.0073,558.6513,22100.0
2025-04-07 09:40:00,560.0,561.88,553.47,557.28,20754.0,558.6513,560.5268,552.137,555.9379,20754.0
2025-04-07 09:45:00,556.35,569.55,554.19,567.3,29043.0,555.0101,568.1783,552.8553,565.9337,29043.0
2025-04-07 09:50:00,565.28,575.0,565.28,574.7,35036.0,563.9186,573.6152,563.9186,573.3159,35036.0
2025-04-07 09:55:00,574.19,585.75,573.7,585.75,31840.0,572.8071,584.3393,572.3183,584.3393,31840.0
2025-04-07 10:00:00,583.88,590.65,579.17,584.32,7783.0,582.4738,589.2275,577.7751,582.9127,7783.0
2025-04-07 10:05:00,584.15,590.0,583.81,587.9,6804.0,582.7431,588.5791,582.404,586.4841,6804.0
2025-04-07 10:10:00,588.32,626.5,588.32,617.18,35596.0,586.9031,624.9911,586.9031,615.6936,35596.0
2025-04-07 10:15:00,619.38,632.77,617.84,618.04,29271.0,617.8883,631.246,616.352,616.5515,29271.0
2025-04-07 10:20:00,619.61,619.61,588.73,592.67,61321.0,618.1177,618.1177,587.3121,591.2426,61321.0
2025-04-07 10:25:00,588.97,605.84,585.24,589.68,25012.0,587.5515,604.3809,583.8305,588.2598,25012.0
2025-04-07 10:30:00,589.8,599.65,584.91,590.89,11308.0,588.3795,598.2058,583.5013,589.4669,11308.0
2025-04-07 10:35:00,590.0,590.0,574.59,576.24,20822.0,588.5791,588.5791,573.2062,574.8522,20822.0
2025-04-07 10:40:00,575.78,586.88,575.71,586.67,13820.0,574.3933,585.4666,574.3235,585.2571,13820.0
2025-04-07 10:45:00,585.74,591.21,582.15,588.6,5821.0,584.3293,589.7861,580.748,587.1824,5821.0
2025-04-07 10:50:00,588.6,609.62,587.46,609.37,8958.0,587.1824,608.1518,586.0452,607.9024,8958.0
2025-04-07 10:55:00,606.91,609.42,603.02,607.24,20264.0,605.4483,607.9523,601.5677,605.7775,20264.0
2025-04-07 11:00:00,605.05,615.67,601.61,611.05,15544.0,603.5928,614.1872,600.1611,609.5784,15544.0
2025-04-07 11:05:00,610.38,610.38,598.0,598.88,9191.0,608.91,608.91,596.5598,597.4377,9191.0
2025-04-07 11:10:00,596.33,603.0,587.34,587.34,13942.0,594.8938,601.5477,585.9255,585.9255,13942.0
2025-04-07 11:15:00,588.67,592.28,580.37,587.64,24326.0,587.2523,590.8536,578.9722,586.2247,24326.0
2025-04-07 11:20:00,589.24,591.28,579.92,579.92,11196.0,587.8209,589.856,578.5233,578.5233,11196.0
2025-04-07 11:25:00,580.15,582.69,577.5,580.31,11799.0,578.7528,581.2867,576.1092,578.9124,11799.0
2025-04-07 11:30:00,582.61,586.06,582.05,583.84,9039.0,581.2069,584.6485,580.6482,582.4339,9039.0
2025-04-07 11:35:00,583.84,592.83,583.83,588.57,6853.0,582.4339,591.4022,582.4239,587.1525,6853.0
2025-04-07 11:40:00,588.37,599.85,588.36,599.85,4732.0,586.953,598.4053,586.943,598.4053,4732.0
2025-04-07 11:45:00,596.99,598.51,593.18,595.65,5061.0,595.5522,597.0686,591.7514,594.2154,5061.0
2025-04-07 11:50:00,595.65,598.94,585.58,588.25,2840.0,594.2154,597.4975,584.1697,586.8333,2840.0
2025-04-07 11:55:00,588.25,593.07,587.03,587.04,9518.0,586.8333,591.6417,585.6162,585.6262,9518.0
2025-04-07 12:00:00,586.54,587.51,584.97,585.28,2830.0,585.1274,586.095,583.5612,583.8704,2830.0
2025-04-07 12:05:00,585.28,585.28,580.7,580.94,3132.0,583.8704,583.8704,579.3015,579.5409,3132.0
2025-04-07 12:10:00,580.94,585.99,580.8,583.75,2984.0,579.5409,584.5787,579.4012,582.3441,2984.0
2025-04-07 12:15:00,584.2,586.55,581.52,585.4,2929.0,582.793,585.1374,580.1195,583.9901,2929.0
2025-04-07 12:20:00,584.51,587.46,582.92,587.46,1200.0,583.1023,586.0452,581.5161,586.0452,1200.0
2025-04-07 12:25:00,587.51,591.74,587.51,589.35,2170.0,586.095,590.3149,586.095,587.9306,2170.0
2025-04-07 12:30:00,590.69,595.57,590.69,594.2,3310.0,589.2674,594.1356,589.2674,592.7689,3310.0
2025-04-07 12:35:00,593.48,593.48,588.86,591.98,2272.0,592.0507,592.0507,587.4418,590.5543,2272.0
2025-04-07 12:40:00,591.98,593.4,586.4,588.56,18952.0,590.5543,591.9709,584.9877,587.1425,18952.0
2025-04-07 12:45:00,587.33,587.96,582.83,584.32,2701.0,585.9155,586.544,581.4263,582.9127,2701.0
2025-04-07 12:50:00,583.5,590.02,583.48,587.75,5797.0,582.0947,588.599,582.0748,586.3345,5797.0
2025-04-07 12:55:00,586.05,588.1,584.51,585.82,9051.0,584.6386,586.6836,583.1023,584.4091,9051.0
2025-04-07 13:00:00,587.72,601.88,587.64,590.14,20030.0,586.3045,600.4304,586.2247,588.7187,20030.0
2025-04-07 13:05:00,591.8,592.95,586.52,589.11,6083.0,590.3747,591.5219,585.1074,587.6912,6083.0
2025-04-07 13:10:00,589.38,598.17,587.92,598.17,8577.0,587.9605,596.7294,586.5041,596.7294,8577.0
2025-04-07 13:15:00,598.01,601.04,595.0,597.93,11806.0,596.5698,599.5925,593.567,596.49,11806.0
2025-04-07 13:20:00,599.5,601.08,595.0,597.93,6345.0,598.0562,599.6324,593.567,596.49,6345.0
2025-04-07 13:25:00,597.49,604.56,597.49,604.56,3797.0,596.051,603.104,596.051,603.104,3797.0
2025-04-07 13:30:00,604.07,604.56,597.56,601.89,14253.0,602.6152,603.104,596.1208,600.4404,14253.0
2025-04-07 13:35:00,602.56,604.29,599.56,604.29,8715.0,601.1088,602.8346,598.116,602.8346,8715.0
2025-04-07 13:40:00,603.37,610.65,599.81,609.02,20001.0,601.9169,609.1793,598.3654,607.5532,20001.0
2025-04-07 13:45:00,609.03,612.29,606.01,606.87,20884.0,607.5632,610.8154,604.5505,605.4084,20884.0
2025-04-07 13:50:00,607.51,610.58,606.55,608.97,7858.0,606.0469,609.1095,605.0892,607.5034,7858.0
2025-04-07 13:55:00,608.3,610.31,606.46,610.31,3513.0,606.835,608.8401,604.9994,608.8401,3513.0
2025-04-07 14:00:00,610.31,614.5,606.65,611.56,16717.0,608.8401,613.02,605.189,610.0871,16717.0
2025-04-07 14:05:00,611.28,613.51,607.81,611.36,25410.0,609.8078,612.0324,606.3462,609.8876,25410.0
2025-04-07 14:10:00,611.48,614.82,607.16,608.18,10961.0,610.0073,613.3393,605.6977,606.7153,10961.0
2025-04-07 14:15:00,610.33,615.68,607.36,614.51,5135.0,608.8601,614.1972,605.8972,613.03,5135.0
2025-04-07 14:20:00,614.92,615.08,610.44,612.73,13307.0,613.439,613.5986,608.9698,611.2543,13307.0
2025-04-07 14:25:00,613.46,614.19,601.36,602.03,27730.0,611.9826,612.7108,599.9117,600.5801,27730.0
2025-04-07 14:30:00,602.77,606.84,602.77,605.72,10124.0,601.3183,605.3785,601.3183,604.2612,10124.0
2025-04-07 14:35:00,605.58,608.6,605.13,606.35,11927.0,604.1215,607.1343,603.6726,604.8897,11927.0
2025-04-07 14:40:00,607.03,609.64,604.86,606.25,7311.0,605.568,608.1718,603.4033,604.7899,7311.0
2025-04-07 14:45:00,604.89,609.54,604.15,605.79,5283.0,603.4332,608.072,602.695,604.331,5283.0
2025-04-07 14:50:00,604.84,604.84,595.27,595.31,7730.0,603.3833,603.3833,593.8364,593.8763,7730.0
2025-04-07 14:55:00,596.38,598.79,595.14,596.74,22977.0,594.9437,597.3479,593.7067,595.3028,22977.0
2025-04-07 15:00:00,596.74,602.24,595.55,596.73,10021.0,595.3028,600.7896,594.1157,595.2928,10021.0
2025-04-07 15:05:00,597.65,598.41,595.1,596.56,15608.0,596.2106,596.9688,593.6668,595.1233,15608.0
2025-04-07 15:10:00,596.02,598.78,594.62,594.77,20736.0,594.5846,597.3379,593.1879,593.3376,20736.0
2025-04-07 15:15:00,594.9,602.56,593.14,600.85,23693.0,593.4673,601.1088,591.7115,599.4029,23693.0
2025-04-07 15:20:00,600.45,601.07,596.06,596.76,14539.0,599.0039,599.6224,594.6245,595.3228,14539.0
2025-04-07 15:25:00,598.44,600.0,594.89,594.89,16291.0,596.9987,598.555,593.4573,593.4573,16291.0
2025-04-07 15:30:00,594.99,604.09,594.99,602.3,20611.0,593.557,602.6351,593.557,600.8494,20611.0
2025-04-07 15:35:00,603.34,605.06,601.11,601.87,11798.0,601.8869,603.6028,599.6623,600.4205,11798.0
2025-04-07 15:40:00,602.35,602.69,596.91,597.1,20234.0,600.8993,601.2385,595.4724,595.662,20234.0
2025-04-07 15:45:00,595.98,600.32,595.82,599.31,25962.0,594.5446,598.8742,594.385,597.8666,25962.0
2025-04-07 15:50:00,596.93,600.38,595.42,600.38,50567.0,595.4924,598.9341,593.986,598.9341,50567.0
2025-04-07 15:55:00,602.0,608.23,600.18,606.27,189618.0,600.5502,606.7651,598.7345,604.8099,189618.0
2025-04-08 09:30:00,626.0,634.84,622.57,631.84,26395.0,624.4924,633.3111,621.0706,630.3183,26395.0
2025-04-08 09:35:00,631.75,636.09,627.39,631.8,15024.0,630.2285,634.558,625.879,630.2784,15024.0
2025-04-08 09:40:00,631.14,636.16,628.63,636.09,12514.0,629.62,634.6279,627.116,634.558,12514.0
2025-04-08 09:45:00,635.53,636.85,632.0,634.87,10881.0,633.9994,635.3162,630.4779,633.341,10881.0
2025-04-08 09:50:00,633.45,638.9,633.0,637.73,7392.0,631.9244,637.3613,631.4755,636.1941,7392.0
2025-04-08 09:55:00,637.67,638.79,634.36,638.51,15991.0,636.1342,637.2515,632.8322,636.9722,15991.0
2025-04-08 10:00:00,638.51,641.9,636.84,639.0,14162.0,636.9722,640.3541,635.3062,637.461,14162.0
2025-04-08 10:05:00,638.99,640.54,636.71,640.2,18317.0,637.4511,638.9973,635.1766,638.6582,18317.0
2025-04-08 10:10:00,640.21,640.21,636.25,638.92,8881.0,638.6681,638.6681,634.7177,637.3812,8881.0
2025-04-08 10:15:00,638.78,640.73,638.49,640.01,7850.0,637.2416,639.1869,636.9523,638.4686,7850.0
2025-04-08 10:20:00,640.01,642.0,638.45,638.91,9650.0,638.4686,640.4538,636.9124,637.3713,9650.0
2025-04-08 10:25:00,639.17,643.0,638.18,640.9,11565.0,637.6306,641.4514,636.643,639.3565,11565.0
2025-04-08 10:30:00,639.16,640.61,636.75,640.37,25875.0,637.6207,639.0672,635.2165,638.8277,25875.0
2025-04-08 10:35:00,640.37,643.03,638.01,642.47,15885.0,638.8277,641.4813,636.4734,640.9227,15885.0
2025-04-08 10:40:00,643.21,643.21,638.38,639.62,13992.0,641.6609,641.6609,636.8425,638.0795,13992.0
2025-04-08 10:45:00,639.26,640.14,637.84,637.89,13423.0,637.7204,638.5983,636.3038,636.3537,13423.0
2025-04-08 10:50:00,638.41,639.74,636.47,636.95,13187.0,636.8725,638.1993,634.9371,635.416,13187.0
2025-04-08 10:55:00,636.34,638.82,635.73,636.18,11848.0,634.8074,637.2815,634.1989,634.6478,11848.0
2025-04-08 11:00:00,637.33,640.48,637.33,640.48,2629.0,635.7951,638.9375,635.7951,638.9375,2629.0
2025-04-08 11:05:00,640.02,640.09,636.21,638.0,18034.0,638.4786,638.5484,634.6778,636.4634,18034.0
2025-04-08 11:10:00,638.0,638.0,635.82,636.58,19936.0,636.4634,636.4634,634.2887,635.0469,19936.0
2025-04-08 11:15:00,636.3,637.56,634.2,637.47,31014.0,634.7675,636.0245,632.6726,635.9347,31014.0
2025-04-08 11:20:00,637.56,639.1,635.57,635.91,21888.0,636.0245,637.5608,634.0393,634.3785,21888.0
2025-04-08 11:25:00,636.06,637.27,634.45,634.83,12340.0,634.5281,635.7352,632.922,633.3011,12340.0
2025-04-08 11:30:00,634.55,637.49,634.32,637.44,11054.0,633.0218,635.9547,632.7923,635.9048,11054.0
2025-04-08 11:35:00,637.39,642.27,637.39,640.85,12178.0,635.8549,640.7232,635.8549,639.3066,12178.0
2025-04-08 11:40:00,641.17,642.59,639.11,639.11,3262.0,639.6258,641.0424,637.5708,637.5708,3262.0
2025-04-08 11:45:00,640.0,640.2,636.66,636.85,3204.0,638.4586,638.6582,635.1267,635.3162,3204.0
2025-04-08 11:50:00,637.1,637.31,634.69,637.01,7680.0,635.5656,635.7751,633.1614,635.4758,7680.0
2025-04-08 11:55:00,636.96,640.75,636.95,639.77,4170.0,635.426,639.2068,635.416,638.2292,4170.0
2025-04-08 12:00:00,639.7,642.02,638.42,642.02,7400.0,638.1594,640.4738,636.8824,640.4738,7400.0
2025-04-08 12:05:00,642.16,643.78,641.41,642.01,4932.0,640.6134,642.2295,639.8652,640.4638,4932.0
2025-04-08 12:10:00,642.94,644.26,641.52,641.52,3500.0,641.3916,642.7084,639.975,639.975,3500.0
2025-04-08 12:15:00,641.5,641.5,636.23,636.6,8629.0,639.955,639.955,634.6977,635.0668,8629.0
2025-04-08 12:20:00,637.46,638.28,635.45,635.9,13510.0,635.9248,636.7428,633.9196,634.3685,13510.0
2025-04-08 12:25:00,634.84,637.38,634.83,636.9,12739.0,633.3111,635.8449,633.3011,635.3661,12739.0
2025-04-08 12:30:00,636.9,637.92,631.6,631.97,11157.0,635.3661,636.3836,630.0789,630.448,11157.0
2025-04-08 12:35:00,632.47,632.47,624.52,624.52,17107.0,630.9468,630.9468,623.0159,623.0159,17107.0
2025-04-08 12:40:00,625.81,625.81,621.24,624.02,27448.0,624.3028,624.3028,619.7438,622.5171,27448.0
2025-04-08 12:45:00,623.91,630.65,623.24,628.84,17879.0,622.4074,629.1312,621.739,627.3255,17879.0
2025-04-08 12:50:00,629.37,630.3,626.91,629.68,47920.0,627.8542,628.782,625.4002,628.1635,47920.0
2025-04-08 12:55:00,629.59,632.49,625.84,626.04,7344.0,628.0737,630.9667,624.3327,624.5323,7344.0
2025-04-08 13:00:00,627.28,628.82,625.24,625.76,13157.0,625.7693,627.3056,623.7342,624.2529,13157.0
2025-04-08 13:05:00,626.98,627.21,620.5,620.64,5495.0,625.47,625.6994,619.0056,619.1453,5495.0
2025-04-08 13:10:00,620.65,625.08,619.27,624.22,17872.0,619.1552,623.5746,617.7786,622.7166,17872.0
2025-04-08 13:15:00,624.05,626.61,623.9,626.1,10822.0,622.547,625.1009,622.3974,624.5921,10822.0
2025-04-08 13:20:00,623.29,623.8,622.74,623.3,3665.0,621.7889,622.2976,621.2402,621.7989,3665.0
2025-04-08 13:25:00,623.64,624.54,618.73,619.31,3214.0,622.138,623.0359,617.2399,617.8185,3214.0
2025-04-08 13:30:00,617.52,621.49,616.79,617.58,3225.0,616.0328,619.9932,615.3045,616.0926,3225.0
2025-04-08 13:35:00,617.33,623.37,617.33,623.36,13111.0,615.8432,621.8687,615.8432,621.8587,13111.0
2025-04-08 13:40:00,623.54,630.52,622.75,630.51,4984.0,622.0383,629.0015,621.2502,628.9915,4984.0
2025-04-08 13:45:00,628.36,628.36,624.53,626.98,3958.0,626.8467,626.8467,623.0259,625.47,3958.0
2025-04-08 13:50:00,625.89,628.1,625.84,626.41,5194.0,624.3826,626.5873,624.3327,624.9014,5194.0
2025-04-08 13:55:00,626.41,629.2,626.05,628.94,12645.0,624.9014,627.6846,624.5422,627.4253,12645.0
2025-04-08 14:00:00,627.39,627.83,625.86,625.86,8512.0,625.879,626.3179,624.3527,624.3527,8512.0
2025-04-08 14:05:00,626.23,626.23,622.36,623.27,3131.0,624.7218,624.7218,620.8611,621.7689,3131.0
2025-04-08 14:10:00,624.21,624.21,622.01,622.22,5242.0,622.7067,622.7067,620.512,620.7215,5242.0
2025-04-08 14:15:00,622.61,627.78,622.27,627.78,8878.0,621.1105,626.2681,620.7713,626.2681,8878.0
2025-04-08 14:20:00,627.48,627.48,623.41,623.6,3527.0,625.9688,625.9688,621.9086,622.0981,3527.0
2025-04-08 14:25:00,624.86,624.86,620.35,620.88,14318.0,623.3551,623.3551,618.856,619.3847,14318.0
2025-04-08 14:30:00,622.33,629.49,621.38,622.32,23892.0,620.8312,627.9739,619.8835,620.8212,23892.0
2025-04-08 14:35:00,620.99,620.99,616.28,616.45,1280.0,619.4944,619.4944,614.7958,614.9654,1280.0
2025-04-08 14:40:00,616.14,616.15,612.97,612.98,2372.0,614.6561,614.6661,611.4937,611.5037,2372.0
2025-04-08 14:45:00,613.61,617.25,613.59,615.47,6707.0,612.1322,615.7634,612.1122,613.9877,6707.0
2025-04-08 14:50:00,616.33,616.54,613.65,613.87,2898.0,614.8456,615.0551,612.1721,612.3916,2898.0
2025-04-08 14:55:00,612.1,612.34,609.11,610.73,3280.0,610.6258,610.8652,607.643,609.2591,3280.0
2025-04-08 15:00:00,609.19,610.19,603.57,603.57,5369.0,607.7228,608.7204,602.1164,602.1164,5369.0
2025-04-08 15:05:00,604.01,604.01,599.79,599.79,2795.0,602.5553,602.5553,598.3455,598.3455,2795.0
2025-04-08 15:10:00,597.63,600.47,596.49,596.49,6055.0,596.1907,599.0238,595.0534,595.0534,6055.0
2025-04-08 15:15:00,597.06,597.06,591.63,592.98,5548.0,595.622,595.622,590.2051,591.5519,5548.0
2025-04-08 15:20:00,593.32,600.26,592.98,598.0,44999.0,591.8911,598.8143,591.5519,596.5598,44999.0
2025-04-08 15:25:00,599.65,606.05,599.43,602.29,26255.0,598.2058,604.5904,597.9863,600.8395,26255.0
2025-04-08 15:30:00,602.29,602.29,597.08,598.74,13373.0,600.8395,600.8395,595.642,597.298,13373.0
2025-04-08 15:35:00,598.84,598.84,591.04,592.2,18576.0,597.3978,597.3978,589.6165,590.7738,18576.0
2025-04-08 15:40:00,591.21,596.79,590.7,590.9,13314.0,589.7861,595.3527,589.2774,589.4769,13314.0
2025-04-08 15:45:00,590.79,593.03,586.81,587.12,23774.0,589.3671,591.6018,585.3967,585.706,23774.0
2025-04-08 15:50:00,587.95,599.19,587.95,598.53,43769.0,586.534,597.7469,586.534,597.0885,43769.0
2025-04-08 15:55:00,596.55,600.82,591.75,600.52,151701.0,595.1133,599.373,590.3248,599.0737,151701.0
2025-04-09 09:30:00,604.87,608.0,599.69,599.7,21725.0,603.4132,606.5357,598.2457,598.2557,21725.0
2025-04-09 09:35:00,599.36,605.26,597.81,605.26,7131.0,597.9165,603.8023,596.3702,603.8023,7131.0
2025-04-09 09:40:00,608.02,614.25,606.38,606.38,5521.0,606.5557,612.7706,604.9196,604.9196,5521.0
2025-04-09 09:45:00,608.54,608.54,601.27,604.22,11233.0,607.0744,607.0744,599.8219,602.7648,11233.0
2025-04-09 09:50:00,605.25,609.08,605.0,605.24,19319.0,603.7923,607.6131,603.5429,603.7823,19319.0
2025-04-09 09:55:00,605.0,606.61,604.29,604.33,8853.0,603.5429,605.149,602.8346,602.8745,8853.0
2025-04-09 10:00:00,603.6,611.44,602.42,609.35,14745.0,602.1463,609.9674,600.9691,607.8824,14745.0
2025-04-09 10:05:00,608.35,608.62,602.16,603.69,11578.0,606.8849,607.1542,600.7098,602.2361,11578.0
2025-04-09 10:10:00,603.87,606.76,603.22,604.61,16293.0,602.4156,605.2987,601.7672,603.1539,16293.0
2025-04-09 10:15:00,603.84,610.33,603.83,608.86,11267.0,602.3857,608.8601,602.3757,607.3936,11267.0
2025-04-09 10:20:00,609.33,612.2,605.33,610.21,7060.0,607.8625,610.7256,603.8721,608.7404,7060.0
2025-04-09 10:25:00,610.4,610.41,604.83,608.65,9951.0,608.9299,608.9399,603.3733,607.1841,9951.0
2025-04-09 10:30:00,607.87,610.97,607.43,610.43,1374.0,606.406,609.4985,605.9671,608.9598,1374.0
2025-04-09 10:35:00,608.6,608.6,604.43,604.43,2800.0,607.1343,607.1343,602.9743,602.9743,2800.0
2025-04-09 10:40:00,604.03,605.84,603.59,604.81,5845.0,602.5753,604.3809,602.1363,603.3534,5845.0
2025-04-09 10:45:00,604.69,609.25,604.53,604.99,2316.0,603.2337,607.7827,603.0741,603.533,2316.0
2025-04-09 10:50:00,604.95,604.95,599.09,601.44,24986.0,603.493,603.493,597.6472,599.9915,24986.0
2025-04-09 10:55:00,602.26,602.92,597.35,597.87,20275.0,600.8095,601.4679,595.9114,596.4301,20275.0
2025-04-09 11:00:00,598.3,600.95,598.3,600.54,1825.0,596.8591,599.5027,596.8591,599.0937,1825.0
2025-04-09 11:05:00,600.41,604.7,600.41,603.9,6703.0,598.964,603.2436,598.964,602.4456,6703.0
2025-04-09 11:10:00,604.5,605.9,603.55,604.88,3588.0,603.0441,604.4408,602.0964,603.4232,3588.0
2025-04-09 11:15:00,605.19,608.54,604.81,605.15,9447.0,603.7325,607.0744,603.3534,603.6926,9447.0
2025-04-09 11:20:00,605.93,607.24,605.06,606.94,3763.0,604.4707,605.7775,603.6028,605.4783,3763.0
2025-04-09 11:25:00,605.72,605.72,602.64,602.64,5108.0,604.2612,604.2612,601.1886,601.1886,5108.0
2025-04-09 11:30:00,602.73,604.75,601.45,602.09,5602.0,601.2784,603.2935,600.0015,600.6399,5602.0
2025-04-09 11:35:00,602.45,603.92,601.25,601.81,3606.0,600.9991,602.4655,599.802,600.3606,3606.0
2025-04-09 11:40:00,601.5,601.7,599.32,600.43,10199.0,600.0514,600.2509,597.8766,598.9839,10199.0
2025-04-09 11:45:00,600.53,608.08,600.53,604.85,6418.0,599.0837,606.6155,599.0837,603.3933,6418.0
2025-04-09 11:50:00,604.85,605.22,603.78,604.7,9123.0,603.3933,603.7624,602.3259,603.2436,9123.0
2025-04-09 11:55:00,602.52,602.53,597.84,600.1,7424.0,601.0689,601.0789,596.4002,598.6547,7424.0
2025-04-09 12:00:00,600.1,601.49,599.11,600.2,3051.0,598.6547,600.0414,597.6671,598.7545,3051.0
2025-04-09 12:05:00,600.28,601.86,600.27,601.82,2100.0,598.8343,600.4105,598.8243,600.3706,2100.0
2025-04-09 12:10:00,602.71,608.13,602.22,607.25,6342.0,601.2584,606.6654,600.7696,605.7875,6342.0
2025-04-09 12:15:00,606.57,607.25,605.29,606.53,1550.0,605.1091,605.7875,603.8322,605.0692,1550.0
2025-04-09 12:20:00,605.59,606.77,605.21,605.21,1400.0,604.1315,605.3087,603.7524,603.7524,1400.0
2025-04-09 12:25:00,605.17,608.53,605.17,606.14,1100.0,603.7125,607.0644,603.7125,604.6802,1100.0
2025-04-09 12:30:00,606.1,607.48,605.96,607.48,2444.0,604.6403,606.017,604.5006,606.017,2444.0
2025-04-09 12:35:00,608.0,608.88,605.36,608.03,2282.0,606.5357,607.4136,603.9021,606.5656,2282.0
2025-04-09 12:40:00,607.57,607.57,605.17,606.23,2758.0,606.1067,606.1067,603.7125,604.77,2758.0
2025-04-09 12:45:00,605.54,607.21,604.8,606.5,9377.0,604.0816,605.7476,603.3434,605.0393,9377.0
2025-04-09 12:50:00,607.99,609.0,606.19,609.0,5054.0,606.5257,607.5333,604.7301,607.5333,5054.0
2025-04-09 12:55:00,610.42,612.11,609.31,609.6,2336.0,608.9499,610.6358,607.8425,608.1318,2336.0
2025-04-09 13:00:00,610.25,618.06,610.25,618.06,2972.0,608.7803,616.5715,608.7803,616.5715,2972.0
2025-04-09 13:05:00,617.89,618.47,611.61,613.18,6331.0,616.4019,616.9805,610.137,611.7032,6331.0
2025-04-09 13:10:00,610.1,612.9,608.58,612.27,2695.0,608.6306,611.4239,607.1143,610.7954,2695.0
2025-04-09 13:15:00,614.09,632.24,606.77,630.0,14576.0,612.611,630.7173,605.3087,628.4827,14576.0
2025-04-09 13:20:00,629.16,654.7,624.12,650.55,43719.0,627.6447,653.1232,622.6169,648.9832,43719.0
2025-04-09 13:25:00,651.2,669.9,651.2,652.5,25675.0,649.6317,668.2866,649.6317,650.9285,25675.0
2025-04-09 13:30:00,652.5,674.99,647.59,674.45,32454.0,650.9285,673.3644,646.0304,672.8257,32454.0
2025-04-09 13:35:00,676.29,685.17,670.42,674.12,71979.0,674.6612,683.5198,668.8054,672.4965,71979.0
2025-04-09 13:40:00,670.42,675.25,664.95,666.93,31333.0,668.8054,673.6237,663.3485,665.3238,31333.0
2025-04-09 13:45:00,667.29,684.78,666.93,679.51,45872.0,665.6829,683.1308,665.3238,677.8735,45872.0
2025-04-09 13:50:00,679.51,687.76,674.29,687.55,35380.0,677.8735,686.1036,672.666,685.8941,35380.0
2025-04-09 13:55:00,685.27,695.98,679.99,690.5,23769.0,683.6196,694.3038,678.3523,688.837,23769.0
2025-04-09 14:00:00,692.29,706.47,692.29,699.79,48535.0,690.6227,704.7685,690.6227,698.1046,48535.0
2025-04-09 14:05:00,698.05,701.17,686.76,694.3,19337.0,696.3688,699.4813,685.106,692.6279,19337.0
2025-04-09 14:10:00,692.92,702.61,692.91,699.74,24426.0,691.2512,700.9178,691.2412,698.0548,24426.0
2025-04-09 14:15:00,697.23,710.99,694.15,702.45,9246.0,695.5508,709.2777,692.4782,700.7582,9246.0
2025-04-09 14:20:00,702.0,711.91,699.54,711.37,21111.0,700.3093,710.1954,697.8552,709.6567,21111.0
2025-04-09 14:25:00,711.37,721.84,710.21,716.61,15541.0,709.6567,720.1015,708.4995,714.8841,15541.0
2025-04-09 14:30:00,719.13,720.32,705.92,705.92,13453.0,717.3981,718.5852,704.2199,704.2199,13453.0
2025-04-09 14:35:00,707.78,713.6,705.67,708.34,8593.0,706.0754,711.8814,703.9705,706.634,8593.0
2025-04-09 14:40:00,706.83,708.65,691.45,692.93,8490.0,705.1277,706.9433,689.7847,691.2612,8490.0
2025-04-09 14:45:00,693.44,695.91,688.83,694.72,33974.0,691.7699,694.234,687.171,693.0468,33974.0
2025-04-09 14:50:00,694.72,698.71,688.05,689.52,57122.0,693.0468,697.0272,686.3929,687.8594,57122.0
2025-04-09 14:55:00,691.69,691.69,678.83,680.82,15437.0,690.0241,690.0241,677.1951,679.1803,15437.0
2025-04-09 15:00:00,680.8,687.33,678.14,685.97,23387.0,679.1604,685.6746,676.5068,684.3179,23387.0
2025-04-09 15:05:00,687.39,692.71,683.87,692.71,8496.0,685.7345,691.0417,682.223,691.0417,8496.0
2025-04-09 15:10:00,692.81,698.34,692.48,698.34,15539.0,691.1414,696.6581,690.8122,696.6581,15539.0
2025-04-09 15:15:00,697.2,700.0,692.8,699.65,9216.0,695.5209,698.3141,691.1315,697.965,9216.0
2025-04-09 15:20:00,698.57,704.94,697.82,698.8,15590.0,696.8876,703.2422,696.1394,697.117,15590.0
2025-04-09 15:25:00,698.8,702.77,697.55,698.76,17437.0,697.117,701.0775,695.87,697.0771,17437.0
2025-04-09 15:30:00,699.64,706.58,699.09,702.34,17134.0,697.955,704.8783,697.4063,700.6485,17134.0
2025-04-09 15:35:00,701.37,703.48,696.29,702.47,16113.0,699.6808,701.7857,694.6131,700.7782,16113.0
2025-04-09 15:40:00,701.85,701.85,695.96,697.48,18028.0,700.1597,700.1597,694.2839,695.8002,18028.0
2025-04-09 15:45:00,696.62,700.83,694.63,700.66,33463.0,694.9423,699.1421,692.9571,698.9725,33463.0
2025-04-09 15:50:00,701.08,708.17,700.61,700.61,63877.0,699.3915,706.4645,698.9227,698.9227,63877.0
2025-04-09 15:55:00,704.57,709.51,701.34,702.6,110984.0,702.8731,707.8012,699.6509,700.9079,110984.0
2025-04-10 09:30:00,664.9,679.51,660.76,674.0,28905.0,663.2987,677.8735,659.1686,672.3767,28905.0
2025-04-10 09:35:00,671.57,673.38,660.05,667.54,10272.0,669.9526,671.7582,658.4603,665.9323,10272.0
2025-04-10 09:40:00,666.62,670.06,665.68,669.25,21488.0,665.0145,668.4462,664.0768,667.6382,21488.0
2025-04-10 09:45:00,668.81,674.51,668.55,669.57,9866.0,667.1992,672.8855,666.9399,667.9574,9866.0
2025-04-10 09:50:00,670.52,677.27,668.55,671.57,9664.0,668.9051,675.6389,666.9399,669.9526,9664.0
2025-04-10 09:55:00,672.62,675.22,669.23,670.0,17265.0,671.0001,673.5938,667.6182,668.3864,17265.0
2025-04-10 10:00:00,669.09,672.84,664.95,668.84,46811.0,667.4786,671.2195,663.3485,667.2292,46811.0
2025-04-10 10:05:00,667.1,671.25,665.84,670.16,10380.0,665.4934,669.6334,664.2364,668.546,10380.0
2025-04-10 10:10:00,669.46,669.79,664.24,666.37,43973.0,667.8477,668.1769,662.6403,664.7651,43973.0
2025-04-10 10:15:00,666.85,671.48,666.84,667.06,14815.0,665.244,669.8628,665.234,665.4535,14815.0
2025-04-10 10:20:00,667.06,678.88,667.05,678.27,5270.0,665.4535,677.245,665.4435,676.6365,5270.0
2025-04-10 10:25:00,678.38,680.69,673.08,673.1,21180.0,676.7462,679.0506,671.459,671.4789,21180.0
2025-04-10 10:30:00,673.95,676.91,673.08,674.61,7168.0,672.3269,675.2797,671.459,672.9853,7168.0
2025-04-10 10:35:00,673.79,674.36,669.61,670.45,9707.0,672.1673,672.7359,667.9973,668.8353,9707.0
2025-04-10 10:40:00,670.2,672.75,668.15,668.4,16476.0,668.5859,671.1298,666.5408,666.7902,16476.0
2025-04-10 10:45:00,667.09,668.22,666.25,668.03,15301.0,665.4834,666.6107,664.6454,666.4211,15301.0
2025-04-10 10:50:00,667.72,669.41,666.98,669.06,15523.0,666.1119,667.7978,665.3737,667.4486,15523.0
2025-04-10 10:55:00,670.25,670.25,667.46,667.47,4754.0,668.6358,668.6358,665.8525,665.8625,4754.0
2025-04-10 11:00:00,667.26,668.01,664.6,666.25,7351.0,665.653,666.4012,662.9994,664.6454,7351.0
2025-04-10 11:05:00,666.07,669.68,665.45,669.68,5955.0,664.4658,668.0672,663.8473,668.0672,5955.0
2025-04-10 11:10:00,668.24,668.31,664.11,664.67,5140.0,666.6306,666.7005,662.5106,663.0692,5140.0
2025-04-10 11:15:00,664.81,665.1,658.56,659.0,10647.0,663.2089,663.4982,656.9739,657.4129,10647.0
2025-04-10 11:20:00,659.0,659.0,653.54,655.75,3460.0,657.4129,657.4129,651.966,654.1707,3460.0
2025-04-10 11:25:00,655.12,655.12,651.48,651.48,2593.0,653.5422,653.5422,649.911,649.911,2593.0
2025-04-10 11:30:00,651.48,655.02,651.47,655.02,5197.0,649.911,653.4425,649.901,653.4425,5197.0
2025-04-10 11:35:00,654.31,655.14,650.9,651.8,18223.0,652.7342,653.5622,649.3324,650.2302,18223.0
2025-04-10 11:40:00,651.99,653.97,650.67,651.14,4653.0,650.4198,652.395,649.1029,649.5718,4653.0
2025-04-10 11:45:00,651.05,652.29,648.65,651.0,23399.0,649.482,650.719,647.0878,649.4321,23399.0
2025-04-10 11:50:00,649.58,651.6,647.26,651.6,6001.0,648.0156,650.0307,645.7011,650.0307,6001.0
2025-04-10 11:55:00,650.0,650.11,647.49,649.58,11071.0,648.4345,648.5443,645.9306,648.0156,11071.0
2025-04-10 12:00:00,650.57,653.39,649.5,650.31,34118.0,649.0032,651.8164,647.9358,648.7438,34118.0
2025-04-10 12:05:00,650.01,651.2,648.29,649.0,23779.0,648.4445,649.6317,646.7287,647.437,23779.0
2025-04-10 12:10:00,648.13,648.35,641.22,641.22,7722.0,646.5691,646.7885,639.6757,639.6757,7722.0
2025-04-10 12:15:00,641.32,641.32,636.47,637.36,3405.0,639.7755,639.7755,634.9371,635.825,3405.0
2025-04-10 12:20:00,636.42,637.35,628.49,636.49,9235.0,634.8873,635.815,626.9764,634.9571,9235.0
2025-04-10 12:25:00,635.13,637.98,630.75,635.88,7406.0,633.6004,636.4435,629.2309,634.3486,7406.0
2025-04-10 12:30:00,635.68,645.41,635.62,645.41,6700.0,634.149,643.8556,634.0892,643.8556,6700.0
2025-04-10 12:35:00,642.62,647.96,638.81,645.88,7173.0,641.0723,646.3995,637.2715,644.3245,7173.0
2025-04-10 12:40:00,645.12,647.88,641.62,647.88,15337.0,643.5663,646.3197,640.0747,646.3197,15337.0
2025-04-10 12:45:00,647.39,658.66,645.55,658.66,9519.0,645.8308,657.0737,643.9953,657.0737,9519.0
2025-04-10 12:50:00,657.46,658.59,649.01,650.5,11667.0,655.8766,657.0039,647.4469,648.9333,11667.0
2025-04-10 12:55:00,651.55,655.23,650.19,654.22,7262.0,649.9808,653.652,648.6241,652.6444,7262.0
2025-04-10 13:00:00,653.42,663.59,653.08,656.63,10129.0,651.8463,661.9918,651.5071,655.0486,10129.0
2025-04-10 13:05:00,655.88,655.88,649.49,651.36,11851.0,654.3004,654.3004,647.9258,649.7913,11851.0
2025-04-10 13:10:00,651.23,651.65,641.0,641.0,5853.0,649.6616,650.0806,639.4562,639.4562,5853.0
2025-04-10 13:15:00,639.65,642.03,638.33,640.01,5906.0,638.1095,640.4837,636.7927,638.4686,5906.0
2025-04-10 13:20:00,640.37,640.57,635.23,639.64,7533.0,638.8277,639.0273,633.7001,638.0995,7533.0
2025-04-10 13:25:00,640.26,645.28,640.26,644.12,5017.0,638.718,643.7259,638.718,642.5687,5017.0
2025-04-10 13:30:00,644.07,649.7,642.92,646.46,4979.0,642.5188,648.1353,641.3716,644.9031,4979.0
2025-04-10 13:35:00,646.23,648.63,644.01,644.01,3917.0,644.6736,647.0678,642.459,642.459,3917.0
2025-04-10 13:40:00,643.76,650.57,642.31,650.56,8439.0,642.2096,649.0032,640.7631,648.9932,8439.0
2025-04-10 13:45:00,649.45,653.75,646.21,646.21,14716.0,647.8859,652.1755,644.6537,644.6537,14716.0
2025-04-10 13:50:00,646.62,650.58,643.26,645.11,10336.0,645.0627,649.0132,641.7108,643.5563,10336.0
2025-04-10 13:55:00,647.58,654.26,647.57,651.43,13281.0,646.0204,652.6843,646.0104,649.8611,13281.0
2025-04-10 14:00:00,651.47,657.84,649.62,656.02,9538.0,649.901,656.2557,648.0555,654.4401,9538.0
2025-04-10 14:05:00,656.62,657.84,646.2,646.21,12695.0,655.0386,656.2557,644.6437,644.6537,12695.0
2025-04-10 14:10:00,647.83,647.97,645.51,645.59,4662.0,646.2698,646.4094,643.9554,644.0352,4662.0
2025-04-10 14:15:00,643.43,650.06,642.88,649.43,16134.0,641.8804,648.4944,641.3317,647.8659,16134.0
2025-04-10 14:20:00,649.31,658.06,649.0,655.06,21832.0,647.7462,656.4751,647.437,653.4824,21832.0
2025-04-10 14:25:00,655.2,661.64,654.93,661.64,7218.0,653.622,660.0465,653.3527,660.0465,7218.0
2025-04-10 14:30:00,661.67,664.4,659.76,659.76,7378.0,660.0764,662.7999,658.171,658.171,7378.0
2025-04-10 14:35:00,658.52,662.12,656.87,661.76,3436.0,656.934,660.5254,655.288,660.1662,3436.0
2025-04-10 14:40:00,662.32,664.43,659.98,664.3,5648.0,660.7249,662.8298,658.3905,662.7001,5648.0
2025-04-10 14:45:00,662.36,662.36,656.83,660.0,21494.0,660.7648,660.7648,655.2481,658.4105,21494.0
2025-04-10 14:50:00,660.19,663.22,659.64,661.2,26898.0,658.6,661.6227,658.0513,659.6076,26898.0
2025-04-10 14:55:00,660.43,665.98,658.95,664.46,18355.0,658.8394,664.3761,657.363,662.8597,18355.0
2025-04-10 15:00:00,664.46,669.84,661.94,667.67,15801.0,662.8597,668.2268,660.3458,666.062,15801.0
2025-04-10 15:05:00,667.11,668.84,657.0,657.01,4479.0,665.5033,667.2292,655.4177,655.4277,4479.0
2025-04-10 15:10:00,657.03,659.17,654.0,656.0,15705.0,655.4476,657.5825,652.4249,654.4201,15705.0
2025-04-10 15:15:00,656.0,657.01,652.17,656.94,10950.0,654.4201,655.4277,650.5993,655.3578,10950.0
2025-04-10 15:20:00,655.83,660.15,653.33,654.04,8015.0,654.2505,658.5601,651.7565,652.4648,8015.0
2025-04-10 15:25:00,653.97,657.06,647.65,648.0,12797.0,652.395,655.4775,646.0902,646.4394,12797.0
2025-04-10 15:30:00,648.73,653.7,647.98,651.01,11302.0,647.1676,652.1256,646.4194,649.4421,11302.0
2025-04-10 15:35:00,649.99,650.78,643.51,643.51,15258.0,648.4246,649.2127,641.9602,641.9602,15258.0
2025-04-10 15:40:00,642.98,645.09,638.25,639.71,21776.0,641.4315,643.5364,636.7128,638.1693,21776.0
2025-04-10 15:45:00,639.81,643.48,638.88,641.81,22060.0,638.2691,641.9303,637.3413,640.2643,22060.0
2025-04-10 15:50:00,642.05,652.18,642.05,650.75,30445.0,640.5037,650.6093,640.5037,649.1827,30445.0
2025-04-10 15:55:00,650.38,657.27,649.17,656.77,103532.0,648.8136,655.687,647.6065,655.1882,103532.0
2025-04-11 09:30:00,646.82,651.78,635.08,636.58,16368.0,645.2622,650.2103,633.5505,635.0469,16368.0
2025-04-11 09:35:00,640.52,650.99,637.14,650.99,8733.0,638.9774,649.4222,635.6055,649.4222,8733.0
2025-04-11 09:40:00,648.45,657.71,641.4,657.71,4533.0,646.8883,656.126,639.8553,656.126,4533.0
2025-04-11 09:45:00,655.73,661.25,654.64,655.86,2560.0,654.1507,659.6575,653.0634,654.2804,2560.0
2025-04-11 09:50:00,655.5,661.68,652.2,661.68,3145.0,653.9213,660.0864,650.6293,660.0864,3145.0
2025-04-11 09:55:00,659.29,662.25,654.19,659.62,3979.0,657.7022,660.655,652.6145,658.0314,3979.0
2025-04-11 10:00:00,659.62,661.84,653.0,655.37,8695.0,658.0314,660.246,651.4273,653.7916,8695.0
2025-04-11 10:05:00,655.92,662.16,655.75,658.68,5232.0,654.3403,660.5653,654.1707,657.0936,5232.0
2025-04-11 10:10:00,659.67,659.67,655.22,658.0,3362.0,658.0813,658.0813,653.642,656.4153,3362.0
2025-04-11 10:15:00,660.36,660.36,652.08,652.08,3010.0,658.7696,658.7696,650.5095,650.5095,3010.0
2025-04-11 10:20:00,646.87,646.87,643.43,645.32,6027.0,645.3121,645.3121,641.8804,643.7658,6027.0
2025-04-11 10:25:00,649.11,649.11,642.65,642.65,1000.0,647.5467,647.5467,641.1023,641.1023,1000.0
2025-04-11 10:30:00,643.86,649.66,643.85,649.66,1162.0,642.3093,648.0954,642.2994,648.0954,1162.0
2025-04-11 10:35:00,649.75,652.25,645.51,652.25,4566.0,648.1852,650.6791,643.9554,650.6791,4566.0
2025-04-11 10:40:00,650.27,654.19,650.21,654.19,2770.0,648.7039,652.6145,648.644,652.6145,2770.0
2025-04-11 10:45:00,654.19,655.32,652.49,653.07,2220.0,652.6145,653.7417,650.9186,651.4972,2220.0
2025-04-11 10:50:00,651.64,651.77,649.52,651.69,1637.0,650.0706,650.2003,647.9557,650.1205,1637.0
2025-04-11 10:55:00,650.46,651.66,647.42,647.51,1842.0,648.8934,650.0906,645.8608,645.9505,1842.0
2025-04-11 11:00:00,647.92,657.41,644.35,644.35,6892.0,646.3596,655.8267,642.7982,642.7982,6892.0
2025-04-11 11:05:00,645.87,648.7,644.39,648.7,7682.0,644.3145,647.1377,642.8381,647.1377,7682.0
2025-04-11 11:10:00,648.22,648.24,646.93,647.79,1516.0,646.6588,646.6788,645.3719,646.2299,1516.0
2025-04-11 11:15:00,647.13,648.88,647.12,647.57,2256.0,645.5715,647.3172,645.5615,646.0104,2256.0
2025-04-11 11:20:00,648.93,651.42,647.56,647.96,5243.0,647.3671,649.8511,646.0004,646.3995,5243.0
2025-04-11 11:25:00,648.21,651.44,648.2,650.29,10395.0,646.6489,649.8711,646.6389,648.7239,10395.0
2025-04-11 11:30:00,650.72,653.1,650.72,651.36,1263.0,649.1528,651.5271,649.1528,649.7913,1263.0
2025-04-11 11:35:00,651.84,657.25,651.44,657.25,2438.0,650.2701,655.6671,649.8711,655.6671,2438.0
2025-04-11 11:40:00,655.61,655.61,653.0,653.0,1640.0,654.031,654.031,651.4273,651.4273,1640.0
2025-04-11 11:45:00,654.39,658.57,653.45,658.57,3109.0,652.814,656.9839,651.8762,656.9839,3109.0
2025-04-11 11:50:00,657.55,657.55,655.97,656.19,793.0,655.9664,655.9664,654.3902,654.6096,793.0
2025-04-11 11:55:00,659.02,659.03,658.16,658.29,335.0,657.4328,657.4428,656.5749,656.7046,335.0
2025-04-11 12:00:00,658.29,658.29,656.27,657.16,1500.0,656.7046,656.7046,654.6894,655.5773,1500.0
2025-04-11 12:05:00,658.25,662.36,658.07,658.07,2353.0,656.6647,660.7648,656.4851,656.4851,2353.0
2025-04-11 12:10:00,658.3,659.58,658.29,659.58,1056.0,656.7146,657.9915,656.7046,657.9915,1056.0
2025-04-11 12:15:00,659.42,661.16,659.42,660.3,1120.0,657.8319,659.5677,657.8319,658.7097,1120.0
2025-04-11 12:20:00,661.14,661.15,658.85,658.85,2727.0,659.5477,659.5577,657.2632,657.2632,2727.0
2025-04-11 12:25:00,658.48,659.5,657.0,658.61,1582.0,656.8941,657.9117,655.4177,657.0238,1582.0
2025-04-11 12:30:00,659.25,664.5,659.25,663.93,4311.0,657.6623,662.8996,657.6623,662.331,4311.0
2025-04-11 12:35:00,664.96,671.47,664.84,668.11,16546.0,663.3585,669.8528,663.2388,666.5009,16546.0
2025-04-11 12:40:00,667.22,668.6,666.38,668.39,1954.0,665.6131,666.9898,664.7751,666.7803,1954.0
2025-04-11 12:45:00,667.4,671.29,667.4,671.02,12797.0,665.7926,669.6733,665.7926,669.4039,12797.0
2025-04-11 12:50:00,671.71,672.63,668.66,669.7,12577.0,670.0923,671.01,667.0496,668.0871,12577.0
2025-04-11 12:55:00,669.54,671.26,668.96,669.19,11408.0,667.9275,669.6433,667.3489,667.5783,11408.0
2025-04-11 13:00:00,670.0,670.01,665.33,668.64,3570.0,668.3864,668.3964,663.7276,667.0297,3570.0
2025-04-11 13:05:00,668.38,670.26,666.85,667.97,2439.0,666.7703,668.6458,665.244,666.3613,2439.0
2025-04-11 13:10:00,667.88,668.93,667.36,668.93,1232.0,666.2715,667.319,665.7527,667.319,1232.0
2025-04-11 13:15:00,668.71,671.26,665.06,665.06,14952.0,667.0995,669.6433,663.4583,663.4583,14952.0
2025-04-11 13:20:00,664.72,666.65,663.76,664.56,8523.0,663.1191,665.0444,662.1614,662.9595,8523.0
2025-04-11 13:25:00,663.01,664.11,661.65,661.65,1456.0,661.4132,662.5106,660.0565,660.0565,1456.0
2025-04-11 13:30:00,661.88,662.7,660.98,662.27,1018.0,660.2859,661.104,659.3881,660.675,1018.0
2025-04-11 13:35:00,662.66,668.43,662.62,667.69,2905.0,661.0641,666.8202,661.0242,666.0819,2905.0
2025-04-11 13:40:00,668.38,672.27,667.01,672.27,4402.0,666.7703,670.6509,665.4036,670.6509,4402.0
2025-04-11 13:45:00,671.98,672.67,669.2,672.67,3058.0,670.3616,671.05,667.5883,671.05,3058.0
2025-04-11 13:50:00,673.19,674.9,672.78,674.57,2810.0,671.5687,673.2746,671.1597,672.9454,2810.0
2025-04-11 13:55:00,674.91,676.74,672.92,672.92,4288.0,673.2846,675.1101,671.2993,671.2993,4288.0
2025-04-11 14:00:00,675.28,676.21,673.29,674.25,5161.0,673.6537,674.5814,671.6685,672.6261,5161.0
2025-04-11 14:05:00,673.87,675.56,672.72,674.72,6032.0,672.2471,673.933,671.0998,673.095,6032.0
2025-04-11 14:10:00,674.15,675.44,672.74,673.47,7766.0,672.5264,673.8133,671.1198,671.848,7766.0
2025-04-11 14:15:00,673.31,673.89,669.51,670.08,1351.0,671.6884,672.267,667.8976,668.4662,1351.0
2025-04-11 14:20:00,670.08,671.31,668.63,669.92,637.0,668.4662,669.6932,667.0197,668.3066,637.0
2025-04-11 14:25:00,667.67,667.84,667.67,667.84,1100.0,666.062,666.2316,666.062,666.2316,1100.0
2025-04-11 14:30:00,670.0,671.41,669.29,669.29,2006.0,668.3864,669.793,667.6781,667.6781,2006.0
2025-04-11 14:35:00,670.96,673.08,670.96,671.33,1708.0,669.3441,671.459,669.3441,669.7132,1708.0
2025-04-11 14:40:00,672.52,674.98,672.14,672.27,4364.0,670.9003,673.3544,670.5212,670.6509,4364.0
2025-04-11 14:45:00,673.24,675.38,673.09,675.38,1529.0,671.6186,673.7534,671.4689,673.7534,1529.0
2025-04-11 14:50:00,673.61,673.61,668.68,672.03,4481.0,671.9877,671.9877,667.0696,670.4115,4481.0
2025-04-11 14:55:00,672.52,672.74,669.75,670.04,869.0,670.9003,671.1198,668.137,668.4263,869.0
2025-04-11 15:00:00,670.05,672.62,669.49,672.62,1331.0,668.4363,671.0001,667.8776,671.0001,1331.0
2025-04-11 15:05:00,672.03,675.09,672.03,674.48,9008.0,670.4115,673.4641,670.4115,672.8556,9008.0
2025-04-11 15:10:00,673.46,675.77,672.01,672.37,16077.0,671.838,674.1425,670.3915,670.7507,16077.0
2025-04-11 15:15:00,672.28,673.7,670.75,673.7,7547.0,670.6609,672.0775,669.1346,672.0775,7547.0
2025-04-11 15:20:00,673.17,674.96,673.16,674.85,3893.0,671.5487,673.3344,671.5388,673.2247,3893.0
2025-04-11 15:25:00,674.81,676.34,669.83,669.83,58462.0,673.1848,674.7111,668.2168,668.2168,58462.0
2025-04-11 15:30:00,669.39,673.76,668.65,673.52,8958.0,667.7779,672.1373,667.0396,671.8979,8958.0
2025-04-11 15:35:00,673.05,673.93,671.58,673.21,7057.0,671.429,672.3069,669.9626,671.5887,7057.0
2025-04-11 15:40:00,673.28,674.05,672.39,674.01,6719.0,671.6585,672.4266,670.7706,672.3867,6719.0
2025-04-11 15:45:00,673.39,673.66,671.78,673.66,10769.0,671.7682,672.0376,670.1621,672.0376,10769.0
2025-04-11 15:50:00,672.57,673.21,668.55,671.71,64306.0,670.9502,671.5887,666.9399,670.0923,64306.0
2025-04-11 15:55:00,671.73,672.44,669.11,669.82,65312.0,670.1122,670.8205,667.4985,668.2068,65312.0
2025-04-14 09:30:00,683.14,684.3,679.0,683.86,16239.0,681.4947,682.6519,677.3647,682.213,16239.0
2025-04-14 09:35:00,681.51,681.85,676.38,681.38,3917.0,679.8687,680.2078,674.751,679.739,3917.0
2025-04-14 09:40:00,678.98,679.45,674.96,678.04,5228.0,677.3448,677.8136,673.3344,676.407,5228.0
2025-04-14 09:45:00,677.21,684.3,676.0,678.75,32946.0,675.579,682.6519,674.3719,677.1153,32946.0
2025-04-14 09:50:00,678.88,681.55,676.52,679.59,3886.0,677.245,679.9086,674.8907,677.9533,3886.0
2025-04-14 09:55:00,679.59,679.59,676.12,676.13,1776.0,677.9533,677.9533,674.4916,674.5016,1776.0
2025-04-14 10:00:00,677.47,681.69,676.85,680.21,5502.0,675.8384,680.0482,675.2199,678.5718,5502.0
2025-04-14 10:05:00,680.04,682.59,678.04,678.98,5834.0,678.4022,680.9461,676.407,677.3448,5834.0
2025-04-14 10:10:00,678.59,682.84,677.81,681.31,6798.0,676.9557,681.1955,676.1776,679.6691,6798.0
2025-04-14 10:15:00,680.25,680.5,677.51,679.61,6423.0,678.6117,678.8611,675.8783,677.9732,6423.0
2025-04-14 10:20:00,679.93,681.04,678.31,680.12,4811.0,678.2925,679.3998,676.6764,678.482,4811.0
2025-04-14 10:25:00,681.14,683.02,681.14,681.87,4864.0,679.4996,681.375,679.4996,680.2278,4864.0
2025-04-14 10:30:00,681.89,684.0,680.94,681.3,6067.0,680.2477,682.3527,679.3,679.6592,6067.0
2025-04-14 10:35:00,681.0,683.08,680.79,682.27,5320.0,679.3599,681.4349,679.1504,680.6268,5320.0
2025-04-14 10:40:00,682.17,682.18,679.43,679.75,6080.0,680.5271,680.537,677.7937,678.1129,6080.0
2025-04-14 10:45:00,679.75,681.27,679.13,680.64,4735.0,678.1129,679.6292,677.4944,679.0008,4735.0
2025-04-14 10:50:00,680.88,681.99,680.2,681.53,4140.0,679.2402,680.3475,678.5618,679.8886,4140.0
2025-04-14 10:55:00,681.0,681.0,676.2,677.2,4619.0,679.3599,679.3599,674.5714,675.569,4619.0
2025-04-14 11:00:00,676.55,677.17,675.05,675.51,1600.0,674.9206,675.5391,673.4242,673.8831,1600.0
2025-04-14 11:05:00,675.44,675.53,674.2,675.53,1223.0,673.8133,673.9031,672.5763,673.9031,1223.0
2025-04-14 11:10:00,676.48,676.48,673.0,673.1,2091.0,674.8508,674.8508,671.3792,671.4789,2091.0
2025-04-14 11:15:00,673.1,674.0,672.96,673.67,1727.0,671.4789,672.3767,671.3393,672.0475,1727.0
2025-04-14 11:20:00,672.93,673.75,672.59,672.62,1130.0,671.3093,672.1273,670.9701,671.0001,1130.0
2025-04-14 11:25:00,672.38,672.47,668.24,668.24,2749.0,670.7606,670.8504,666.6306,666.6306,2749.0
2025-04-14 11:30:00,667.62,670.13,667.45,669.87,4377.0,666.0121,668.5161,665.8425,668.2567,4377.0
2025-04-14 11:35:00,670.16,670.16,665.76,666.13,3172.0,668.546,668.546,664.1566,664.5257,3172.0
2025-04-14 11:40:00,666.09,667.97,664.87,667.97,2572.0,664.4858,666.3613,663.2687,666.3613,2572.0
2025-04-14 11:45:00,667.85,667.85,661.14,661.14,3240.0,666.2416,666.2416,659.5477,659.5477,3240.0
2025-04-14 11:50:00,661.13,664.05,659.68,662.47,3527.0,659.5377,662.4507,658.0912,660.8745,3527.0
2025-04-14 11:55:00,663.0,664.32,662.36,662.76,1920.0,661.4032,662.7201,660.7648,661.1638,1920.0
2025-04-14 12:00:00,662.91,665.84,662.56,665.84,1400.0,661.3135,664.2364,660.9643,664.2364,1400.0
2025-04-14 12:05:00,666.19,666.38,664.14,664.14,1262.0,664.5856,664.7751,662.5405,662.5405,1262.0
2025-04-14 12:10:00,662.02,663.54,659.45,663.11,2652.0,660.4256,661.9419,657.8618,661.513,2652.0
2025-04-14 12:15:00,662.91,666.93,662.77,666.93,3251.0,661.3135,665.3238,661.1738,665.3238,3251.0
2025-04-14 12:20:00,665.82,666.93,664.79,665.57,1300.0,664.2164,665.3238,663.1889,663.9671,1300.0
2025-04-14 12:25:00,665.09,665.09,663.51,664.45,851.0,663.4882,663.4882,661.912,662.8497,851.0
2025-04-14 12:30:00,664.47,668.12,664.47,668.05,1806.0,662.8697,666.5109,662.8697,666.4411,1806.0
2025-04-14 12:35:00,668.77,669.77,668.2,668.51,1260.0,667.1593,668.1569,666.5907,666.9,1260.0
2025-04-14 12:40:00,668.14,669.2,668.04,668.66,1700.0,666.5309,667.5883,666.4311,667.0496,1700.0
2025-04-14 12:45:00,668.42,668.49,667.16,668.09,800.0,666.8102,666.88,665.5532,666.481,800.0
2025-04-14 12:50:00,667.16,667.67,665.9,667.59,18000.0,665.5532,666.062,664.2963,665.9822,18000.0
2025-04-14 12:55:00,667.76,667.77,664.88,665.4,1939.0,666.1518,666.1618,663.2787,663.7975,1939.0
2025-04-14 13:00:00,665.04,673.82,665.03,667.5,7668.0,663.4383,672.1972,663.4284,665.8924,7668.0
2025-04-14 13:05:00,667.86,668.96,666.85,666.91,3285.0,666.2515,667.3489,665.244,665.3038,3285.0
2025-04-14 13:10:00,668.87,668.87,668.19,668.74,4964.0,667.2591,667.2591,666.5807,667.1294,4964.0
2025-04-14 13:15:00,667.2,670.67,667.12,669.59,2420.0,665.5931,669.0548,665.5133,667.9774,2420.0
2025-04-14 13:20:00,669.89,671.18,669.89,671.18,1873.0,668.2766,669.5635,668.2766,669.5635,1873.0
2025-04-14 13:25:00,670.08,670.34,668.8,669.13,857.0,668.4662,668.7256,667.1893,667.5185,857.0
2025-04-14 13:30:00,669.13,670.48,667.96,670.1,2462.0,667.5185,668.8652,666.3513,668.4861,2462.0
2025-04-14 13:35:00,668.87,670.02,668.87,669.49,506.0,667.2591,668.4063,667.2591,667.8776,506.0
2025-04-14 13:40:00,668.1,669.84,667.08,667.08,801.0,666.491,668.2268,665.4734,665.4734,801.0
2025-04-14 13:45:00,666.83,667.85,666.83,667.85,300.0,665.224,666.2416,665.224,666.2416,300.0
2025-04-14 13:50:00,669.33,672.42,668.62,672.42,4084.0,667.718,670.8006,667.0097,670.8006,4084.0
2025-04-14 13:55:00,671.67,671.78,669.48,670.69,7020.0,670.0524,670.1621,667.8676,669.0747,7020.0
2025-04-14 14:00:00,670.69,672.39,669.82,671.96,4411.0,669.0747,670.7706,668.2068,670.3417,4411.0
2025-04-14 14:05:00,672.01,673.23,670.8,673.14,9889.0,670.3915,671.6086,669.1845,671.5188,9889.0
2025-04-14 14:10:00,674.89,674.9,672.65,672.66,1261.0,673.2646,673.2746,671.03,671.04,1261.0
2025-04-14 14:15:00,672.67,673.78,672.16,672.72,2879.0,671.05,672.1573,670.5412,671.0998,2879.0
2025-04-14 14:20:00,674.01,674.93,673.73,674.43,2011.0,672.3867,673.3045,672.1074,672.8057,2011.0
2025-04-14 14:25:00,674.51,674.51,673.59,674.17,400.0,672.8855,672.8855,671.9677,672.5463,400.0
2025-04-14 14:30:00,674.62,677.48,674.24,677.47,1650.0,672.9953,675.8484,672.6162,675.8384,1650.0
2025-04-14 14:35:00,676.09,676.72,676.0,676.72,7189.0,674.4617,675.0902,674.3719,675.0902,7189.0
2025-04-14 14:40:00,676.72,677.67,676.56,677.67,3420.0,675.0902,676.0379,674.9306,676.0379,3420.0
2025-04-14 14:45:00,677.44,678.01,676.14,676.7,1825.0,675.8085,676.3771,674.5116,675.0702,1825.0
2025-04-14 14:50:00,677.31,677.32,675.36,675.52,3939.0,675.6788,675.6888,673.7335,673.8931,3939.0
2025-04-14 14:55:00,676.03,676.82,675.28,675.69,4669.0,674.4019,675.19,673.6537,674.0627,4669.0
2025-04-14 15:00:00,675.69,677.71,675.69,677.41,3361.0,674.0627,676.0778,674.0627,675.7785,3361.0
2025-04-14 15:05:00,677.21,679.99,677.21,679.67,5365.0,675.579,678.3523,675.579,678.0331,5365.0
2025-04-14 15:10:00,679.82,681.08,679.28,680.83,4876.0,678.1827,679.4397,677.644,679.1903,4876.0
2025-04-14 15:15:00,679.93,679.93,677.63,678.43,3522.0,678.2925,678.2925,675.998,676.7961,3522.0
2025-04-14 15:20:00,678.6,679.6,677.69,678.92,6064.0,676.9657,677.9633,676.0579,677.2849,6064.0
2025-04-14 15:25:00,678.21,678.29,675.99,676.19,6865.0,676.5766,676.6564,674.362,674.5615,6865.0
2025-04-14 15:30:00,676.5,676.54,674.68,675.35,7645.0,674.8707,674.9106,673.0551,673.7235,7645.0
2025-04-14 15:35:00,675.09,676.77,674.88,676.1,5740.0,673.4641,675.1401,673.2546,674.4717,5740.0
2025-04-14 15:40:00,676.16,676.86,674.84,674.85,5569.0,674.5315,675.2299,673.2147,673.2247,5569.0
2025-04-14 15:45:00,674.57,675.83,673.22,673.31,14716.0,672.9454,674.2023,671.5986,671.6884,14716.0
2025-04-14 15:50:00,674.01,674.76,671.8,673.67,14376.0,672.3867,673.1349,670.182,672.0475,14376.0
2025-04-14 15:55:00,673.65,673.65,669.2,669.58,33550.0,672.0276,672.0276,667.5883,667.9674,33550.0
2025-04-15 09:30:00,669.42,676.0,665.0,672.37,8570.0,667.8078,674.3719,663.3984,670.7507,8570.0
2025-04-15 09:35:00,672.4,675.33,668.79,674.98,2260.0,670.7806,673.7035,667.1793,673.3544,2260.0
2025-04-15 09:40:00,674.24,674.73,672.67,672.67,1380.0,672.6162,673.105,671.05,671.05,1380.0
2025-04-15 09:45:00,675.56,676.95,674.04,675.58,3284.0,673.933,675.3196,672.4167,673.9529,3284.0
2025-04-15 09:50:00,676.15,677.8,672.93,677.18,4919.0,674.5216,676.1676,671.3093,675.5491,4919.0
2025-04-15 09:55:00,678.94,678.94,676.93,678.57,4160.0,677.3049,677.3049,675.2997,676.9357,4160.0
2025-04-15 10:00:00,678.65,681.1,678.65,679.86,8090.0,677.0155,679.4596,677.0155,678.2226,8090.0
2025-04-15 10:05:00,679.86,681.0,675.65,679.96,3673.0,678.2226,679.3599,674.0228,678.3224,3673.0
2025-04-15 10:10:00,678.7,680.45,677.41,677.42,2020.0,677.0654,678.8112,675.7785,675.7885,2020.0
2025-04-15 10:15:00,677.42,678.0,671.66,672.2,7460.0,675.7885,676.3671,670.0424,670.5811,7460.0
2025-04-15 10:20:00,670.73,675.29,670.21,672.44,2000.0,669.1146,673.6636,668.5959,670.8205,2000.0
2025-04-15 10:25:00,671.45,672.16,668.95,671.19,1159.0,669.8329,670.5412,667.3389,669.5735,1159.0
2025-04-15 10:30:00,671.32,673.92,671.31,673.89,2575.0,669.7032,672.2969,669.6932,672.267,2575.0
2025-04-15 10:35:00,674.16,674.16,672.0,672.3,3252.0,672.5364,672.5364,670.3816,670.6808,3252.0
2025-04-15 10:40:00,672.62,676.08,672.62,676.08,2946.0,671.0001,674.4517,671.0001,674.4517,2946.0
2025-04-15 10:45:00,674.97,676.08,671.63,674.66,3460.0,673.3444,674.4517,670.0125,673.0352,3460.0
2025-04-15 10:50:00,674.66,675.32,673.56,675.32,896.0,673.0352,673.6936,671.9378,673.6936,896.0
2025-04-15 10:55:00,673.95,677.07,673.95,674.25,4964.0,672.3269,675.4394,672.3269,672.6261,4964.0
2025-04-15 11:00:00,674.48,676.12,674.19,676.12,2736.0,672.8556,674.4916,672.5663,674.4916,2736.0
2025-04-15 11:05:00,675.22,676.21,674.03,675.42,1240.0,673.5938,674.5814,672.4067,673.7933,1240.0
2025-04-15 11:10:00,674.43,675.69,673.46,675.42,1599.0,672.8057,674.0627,671.838,673.7933,1599.0
2025-04-15 11:15:00,675.42,676.12,674.32,674.43,835.0,673.7933,674.4916,672.696,672.8057,835.0
2025-04-15 11:20:00,675.65,676.57,675.01,675.02,1712.0,674.0228,674.9406,673.3843,673.3943,1712.0
2025-04-15 11:25:00,676.28,676.28,672.1,674.24,3514.0,674.6513,674.6513,670.4813,672.6162,3514.0
2025-04-15 11:30:00,675.08,677.63,674.87,676.46,600.0,673.4541,675.998,673.2447,674.8308,600.0
2025-04-15 11:35:00,676.3,676.3,674.75,676.0,948.0,674.6712,674.6712,673.1249,674.3719,948.0
2025-04-15 11:40:00,675.25,675.25,675.25,675.25,100.0,673.6237,673.6237,673.6237,673.6237,100.0
2025-04-15 11:45:00,674.51,674.51,674.1,674.1,335.0,672.8855,672.8855,672.4765,672.4765,335.0
2025-04-15 11:50:00,674.67,675.77,672.67,674.53,3665.0,673.0451,674.1425,671.05,672.9055,3665.0
2025-04-15 11:55:00,675.5,676.29,675.0,675.0,7049.0,673.8731,674.6612,673.3743,673.3743,7049.0
2025-04-15 12:00:00,675.96,677.99,675.96,676.61,2524.0,674.332,676.3571,674.332,674.9805,2524.0
2025-04-15 12:05:00,677.28,677.88,676.75,677.17,2054.0,675.6488,676.2474,675.1201,675.5391,2054.0
2025-04-15 12:10:00,677.32,677.65,677.31,677.65,1158.0,675.6888,676.018,675.6788,676.018,1158.0
2025-04-15 12:15:00,677.65,679.45,677.65,677.81,1748.0,676.018,677.8136,676.018,676.1776,1748.0
2025-04-15 12:20:00,678.0,680.3,678.0,679.89,2876.0,676.3671,678.6616,676.3671,678.2526,2876.0
2025-04-15 12:25:00,679.89,682.11,679.31,679.43,4709.0,678.2526,680.4672,677.674,677.7937,4709.0
2025-04-15 12:30:00,680.61,680.66,679.43,680.03,1080.0,678.9708,679.0207,677.7937,678.3922,1080.0
2025-04-15 12:35:00,680.46,681.22,678.07,678.76,2000.0,678.8212,679.5794,676.4369,677.1253,2000.0
2025-04-15 12:40:00,678.93,679.78,678.1,679.35,3245.0,677.2949,678.1428,676.4669,677.7139,3245.0
2025-04-15 12:45:00,678.93,679.98,678.93,678.97,971.0,677.2949,678.3423,677.2949,677.3348,971.0
2025-04-15 12:50:00,678.83,678.83,675.9,675.9,400.0,677.1951,677.1951,674.2722,674.2722,400.0
2025-04-15 12:55:00,674.46,674.46,671.92,674.15,2153.0,672.8356,672.8356,670.3018,672.5264,2153.0
2025-04-15 13:00:00,673.0,674.25,672.98,673.11,10350.0,671.3792,672.6261,671.3592,671.4889,10350.0
2025-04-15 13:05:00,673.11,674.33,671.61,671.84,11033.0,671.4889,672.706,669.9925,670.2219,11033.0
2025-04-15 13:10:00,671.61,672.84,671.61,671.82,1661.0,669.9925,671.2195,669.9925,670.202,1661.0
2025-04-15 13:15:00,672.71,672.71,668.8,668.98,4764.0,671.0899,671.0899,667.1893,667.3688,4764.0
2025-04-15 13:20:00,668.83,671.11,668.62,670.13,3988.0,667.2192,669.4937,667.0097,668.5161,3988.0
2025-04-15 13:25:00,671.12,672.35,670.01,671.6,5182.0,669.5037,670.7307,668.3964,669.9825,5182.0
2025-04-15 13:30:00,670.85,672.86,670.85,672.86,4040.0,669.2343,671.2395,669.2343,671.2395,4040.0
2025-04-15 13:35:00,672.76,676.54,672.16,674.68,6451.0,671.1397,674.9106,670.5412,673.0551,6451.0
2025-04-15 13:40:00,675.42,677.7,674.62,677.4,4672.0,673.7933,676.0678,672.9953,675.7686,4672.0
2025-04-15 13:45:00,676.22,676.73,674.18,676.73,1781.0,674.5914,675.1002,672.5563,675.1002,1781.0
2025-04-15 13:50:00,675.72,675.72,673.3,673.83,424.0,674.0926,674.0926,671.6784,672.2072,424.0
2025-04-15 13:55:00,673.13,675.88,673.05,674.8,1334.0,671.5088,674.2522,671.429,673.1748,1334.0
2025-04-15 14:00:00,674.37,674.37,672.71,673.48,2167.0,672.7459,672.7459,671.0899,671.858,2167.0
2025-04-15 14:05:00,674.32,674.88,671.34,674.88,5830.0,672.696,673.2546,669.7232,673.2546,5830.0
2025-04-15 14:10:00,674.13,674.45,671.84,672.48,4749.0,672.5064,672.8257,670.2219,670.8604,4749.0
2025-04-15 14:15:00,673.0,673.1,671.01,672.0,15474.0,671.3792,671.4789,669.3939,670.3816,15474.0
2025-04-15 14:20:00,672.25,672.3,670.9,671.81,1211.0,670.631,670.6808,669.2842,670.192,1211.0
2025-04-15 14:25:00,671.25,672.68,670.2,670.21,1179.0,669.6334,671.0599,668.5859,668.5959,1179.0
2025-04-15 14:30:00,671.63,672.67,671.62,672.67,835.0,670.0125,671.05,670.0025,671.05,835.0
2025-04-15 14:35:00,670.86,671.91,670.86,671.67,570.0,669.2443,670.2918,669.2443,670.0524,570.0
2025-04-15 14:40:00,671.3,674.84,671.3,674.84,2220.0,669.6833,673.2147,669.6833,673.2147,2220.0
2025-04-15 14:45:00,673.96,677.03,673.96,674.3,8799.0,672.3368,675.3995,672.3368,672.676,8799.0
2025-04-15 14:50:00,674.29,675.89,673.39,675.88,1740.0,672.666,674.2622,671.7682,674.2522,1740.0
2025-04-15 14:55:00,677.01,677.02,673.1,673.1,2659.0,675.3795,675.3895,671.4789,671.4789,2659.0
2025-04-15 15:00:00,672.56,673.18,671.67,672.18,3144.0,670.9402,671.5587,670.0524,670.5611,3144.0
2025-04-15 15:05:00,672.58,673.85,671.74,672.35,1886.0,670.9602,672.2271,670.1222,670.7307,1886.0
2025-04-15 15:10:00,672.41,674.51,672.21,674.51,3763.0,670.7906,672.8855,670.5911,672.8855,3763.0
2025-04-15 15:15:00,674.38,675.09,673.37,675.09,3370.0,672.7558,673.4641,671.7483,673.4641,3370.0
2025-04-15 15:20:00,674.45,674.45,673.1,673.6,5072.0,672.8257,672.8257,671.4789,671.9777,5072.0
2025-04-15 15:25:00,673.0,673.71,672.4,673.5,4360.0,671.3792,672.0874,670.7806,671.878,4360.0
2025-04-15 15:30:00,674.69,674.7,673.59,674.7,4833.0,673.0651,673.0751,671.9677,673.0751,4833.0
2025-04-15 15:35:00,673.72,674.99,673.42,674.56,3235.0,672.0974,673.3644,671.7981,672.9354,3235.0
2025-04-15 15:40:00,673.68,675.33,673.68,675.12,4201.0,672.0575,673.7035,672.0575,673.4941,4201.0
2025-04-15 15:45:00,674.74,674.74,672.74,673.91,10876.0,673.115,673.115,671.1198,672.287,10876.0
2025-04-15 15:50:00,674.0,676.4,673.56,675.69,9566.0,672.3767,674.771,671.9378,674.0627,9566.0
2025-04-15 15:55:00,676.6,676.77,675.31,676.21,27669.0,674.9705,675.1401,673.6836,674.5814,27669.0
2025-04-16 09:30:00,638.25,655.35,637.85,654.63,28096.0,636.7128,653.7717,636.3138,653.0534,28096.0
2025-04-16 09:35:00,654.62,659.05,653.98,657.35,8721.0,653.0434,657.4628,652.405,655.7668,8721.0
2025-04-16 09:40:00,657.35,658.34,650.25,653.18,11311.0,655.7668,656.7545,648.6839,651.6069,11311.0
2025-04-16 09:45:00,652.18,652.86,647.83,650.93,8340.0,650.6093,651.2877,646.2698,649.3623,8340.0
2025-04-16 09:50:00,651.26,651.26,646.67,650.52,3811.0,649.6915,649.6915,645.1126,648.9533,3811.0
2025-04-16 09:55:00,649.66,650.0,646.0,646.0,6289.0,648.0954,648.4345,644.4442,644.4442,6289.0
2025-04-16 10:00:00,645.69,647.52,645.2,647.11,6231.0,644.1349,645.9605,643.6461,645.5515,6231.0
2025-04-16 10:05:00,647.11,650.07,647.1,647.81,5482.0,645.5515,648.5044,645.5415,646.2498,5482.0
2025-04-16 10:10:00,648.99,651.65,648.91,649.19,3128.0,647.427,650.0806,647.3472,647.6265,3128.0
2025-04-16 10:15:00,649.95,650.87,649.13,649.64,5019.0,648.3847,649.3025,647.5666,648.0754,5019.0
2025-04-16 10:20:00,649.76,653.42,649.4,653.42,6675.0,648.1951,651.8463,647.836,651.8463,6675.0
2025-04-16 10:25:00,653.77,654.42,649.66,649.71,7730.0,652.1955,652.8439,648.0954,648.1452,7730.0
2025-04-16 10:30:00,649.62,649.67,646.6,647.37,9206.0,648.0555,648.1053,645.0427,645.8109,9206.0
2025-04-16 10:35:00,648.51,648.51,644.06,644.43,14206.0,646.9481,646.9481,642.5089,642.878,14206.0
2025-04-16 10:40:00,644.63,647.2,644.62,646.51,10888.0,643.0775,645.6413,643.0675,644.953,10888.0
2025-04-16 10:45:00,646.51,646.52,645.64,645.98,2794.0,644.953,644.9629,644.085,644.4242,2794.0
2025-04-16 10:50:00,646.31,646.84,645.44,645.76,2159.0,644.7534,645.2822,643.8855,644.2048,2159.0
2025-04-16 10:55:00,645.43,645.76,644.26,644.32,12870.0,643.8756,644.2048,642.7084,642.7682,12870.0
2025-04-16 11:00:00,644.98,645.23,642.35,642.35,5766.0,643.4266,643.676,640.803,640.803,5766.0
2025-04-16 11:05:00,642.84,644.02,641.16,644.02,5942.0,641.2918,642.469,639.6158,642.469,5942.0
2025-04-16 11:10:00,643.88,644.61,643.86,644.12,1457.0,642.3293,643.0575,642.3093,642.5687,1457.0
2025-04-16 11:15:00,643.41,643.78,641.93,643.78,2750.0,641.8604,642.2295,640.384,642.2295,2750.0
2025-04-16 11:20:00,643.48,646.83,643.08,646.62,3991.0,641.9303,645.2722,641.5312,645.0627,3991.0
2025-04-16 11:25:00,647.15,649.58,647.15,649.08,7285.0,645.5914,648.0156,645.5914,647.5168,7285.0
2025-04-16 11:30:00,647.76,649.3,647.66,649.3,1829.0,646.1999,647.7362,646.1002,647.7362,1829.0
2025-04-16 11:35:00,648.98,648.98,647.08,647.84,1679.0,647.417,647.417,645.5216,646.2798,1679.0
2025-04-16 11:40:00,647.04,647.08,645.03,645.05,4344.0,645.4817,645.5216,643.4765,643.4965,4344.0
2025-04-16 11:45:00,645.52,646.23,644.44,644.97,5306.0,643.9653,644.6736,642.8879,643.4167,5306.0
2025-04-16 11:50:00,645.5,645.59,644.23,645.59,2735.0,643.9454,644.0352,642.6784,644.0352,2735.0
2025-04-16 11:55:00,643.83,645.49,643.82,644.17,2167.0,642.2794,643.9354,642.2694,642.6186,2167.0
2025-04-16 12:00:00,645.05,645.4,644.58,644.92,1595.0,643.4965,643.8456,643.0276,643.3668,1595.0
2025-04-16 12:05:00,644.55,644.85,643.34,644.64,4035.0,642.9977,643.297,641.7906,643.0875,4035.0
2025-04-16 12:10:00,644.6,645.47,644.6,644.64,3109.0,643.0476,643.9155,643.0476,643.0875,3109.0
2025-04-16 12:15:00,644.58,645.13,643.97,645.0,3306.0,643.0276,643.5763,642.4191,643.4466,3306.0
2025-04-16 12:20:00,644.5,644.83,643.73,644.71,2914.0,642.9478,643.277,642.1796,643.1573,2914.0
2025-04-16 12:25:00,644.87,644.88,644.0,644.0,3422.0,643.3169,643.3269,642.449,642.449,3422.0
2025-04-16 12:30:00,643.62,645.28,643.08,645.28,6596.0,642.0699,643.7259,641.5312,643.7259,6596.0
2025-04-16 12:35:00,644.52,645.37,643.85,643.97,1952.0,642.9677,643.8157,642.2994,642.4191,1952.0
2025-04-16 12:40:00,643.4,644.25,642.76,644.25,4547.0,641.8504,642.6984,641.212,642.6984,4547.0
2025-04-16 12:45:00,644.78,644.78,642.15,643.07,1997.0,643.2271,643.2271,640.6035,641.5212,1997.0
2025-04-16 12:50:00,642.34,642.45,641.48,641.72,2065.0,640.793,640.9027,639.9351,640.1745,2065.0
2025-04-16 12:55:00,642.14,642.14,641.74,641.81,1391.0,640.5935,640.5935,640.1944,640.2643,1391.0
2025-04-16 13:00:00,641.19,644.12,641.17,643.53,3457.0,639.6458,642.5687,639.6258,641.9801,3457.0
2025-04-16 13:05:00,643.15,645.2,643.15,643.95,1500.0,641.601,643.6461,641.601,642.3991,1500.0
2025-04-16 13:10:00,644.46,645.19,643.75,645.08,3500.0,642.9079,643.6361,642.1996,643.5264,3500.0
2025-04-16 13:15:00,645.25,647.85,645.25,647.77,1566.0,643.696,646.2897,643.696,646.2099,1566.0
2025-04-16 13:20:00,648.25,648.45,646.0,647.09,6300.0,646.6888,646.8883,644.4442,645.5316,6300.0
2025-04-16 13:25:00,647.25,648.36,647.24,648.36,700.0,645.6912,646.7985,645.6812,646.7985,700.0
2025-04-16 13:30:00,648.56,648.56,643.65,643.66,4439.0,646.998,646.998,642.0998,642.1098,4439.0
2025-04-16 13:35:00,643.77,643.78,641.3,641.3,2232.0,642.2196,642.2295,639.7555,639.7555,2232.0
2025-04-16 13:40:00,640.57,641.55,639.32,640.6,15630.0,639.0273,640.0049,637.7803,639.0572,15630.0
2025-04-16 13:45:00,640.0,640.3,636.49,638.44,26645.0,638.4586,638.7579,634.9571,636.9024,26645.0
2025-04-16 13:50:00,638.13,639.89,637.58,638.13,20259.0,636.5931,638.3489,636.0445,636.5931,20259.0
2025-04-16 13:55:00,638.42,638.87,635.01,636.62,31949.0,636.8824,637.3314,633.4807,635.0868,31949.0
2025-04-16 14:00:00,636.62,640.14,635.29,635.75,23830.0,635.0868,638.5983,633.76,634.2189,23830.0
2025-04-16 14:05:00,635.51,637.24,634.38,636.12,7184.0,633.9794,635.7053,632.8522,634.588,7184.0
2025-04-16 14:10:00,637.29,637.29,634.38,635.9,3073.0,635.7552,635.7552,632.8522,634.3685,3073.0
2025-04-16 14:15:00,635.18,635.18,632.58,633.68,7622.0,633.6502,633.6502,631.0565,632.1539,7622.0
2025-04-16 14:20:00,632.98,635.77,632.84,635.77,5530.0,631.4555,634.2388,631.3159,634.2388,5530.0
2025-04-16 14:25:00,635.4,636.64,634.19,634.19,3369.0,633.8697,635.1067,632.6626,632.6626,3369.0
2025-04-16 14:30:00,634.05,636.88,633.85,634.87,9102.0,632.523,635.3461,632.3234,633.341,9102.0
2025-04-16 14:35:00,633.0,633.86,629.47,629.87,6009.0,631.4755,632.3334,627.954,628.353,6009.0
2025-04-16 14:40:00,629.87,630.6,628.94,629.8,4222.0,628.353,629.0813,627.4253,628.2832,4222.0
2025-04-16 14:45:00,630.38,630.64,628.62,629.2,6741.0,628.8618,629.1212,627.106,627.6846,6741.0
2025-04-16 14:50:00,628.86,629.65,627.16,627.17,3284.0,627.3455,628.1336,625.6496,625.6595,3284.0
2025-04-16 14:55:00,627.17,627.59,625.5,625.51,16783.0,625.6595,626.0785,623.9936,624.0035,16783.0
2025-04-16 15:00:00,625.85,626.27,622.53,622.53,12376.0,624.3427,624.7617,621.0307,621.0307,12376.0
2025-04-16 15:05:00,622.6,622.77,620.7,621.2,7246.0,621.1005,621.2701,619.2051,619.7039,7246.0
2025-04-16 15:10:00,621.19,622.46,619.31,621.79,19668.0,619.6939,620.9609,617.8185,620.2925,19668.0
2025-04-16 15:15:00,622.07,623.55,621.78,623.2,12563.0,620.5718,622.0483,620.2825,621.6991,12563.0
2025-04-16 15:20:00,622.0,623.81,621.51,622.07,11547.0,620.502,622.3076,620.0132,620.5718,11547.0
2025-04-16 15:25:00,622.0,622.24,619.53,621.0,14081.0,620.502,620.7414,618.0379,619.5044,14081.0
2025-04-16 15:30:00,621.27,626.94,621.27,626.94,19221.0,619.7737,625.4301,619.7737,625.4301,19221.0
2025-04-16 15:35:00,626.43,629.45,625.82,628.73,22269.0,624.9213,627.934,624.3128,627.2158,22269.0
2025-04-16 15:40:00,628.73,633.2,628.04,631.91,19685.0,627.2158,631.675,626.5274,630.3881,19685.0
2025-04-16 15:45:00,632.16,635.87,632.16,635.57,16804.0,630.6375,634.3386,630.6375,634.0393,16804.0
2025-04-16 15:50:00,636.03,643.22,635.63,642.8,43183.0,634.4982,641.6709,634.0992,641.2519,43183.0
2025-04-16 15:55:00,642.2,643.69,637.46,642.66,65498.0,640.6533,642.1397,635.9248,641.1122,65498.0
2025-04-17 09:30:00,649.03,649.19,640.0,640.54,55069.0,647.4669,647.6265,638.4586,638.9973,55069.0
2025-04-17 09:35:00,640.05,645.82,638.68,641.21,6896.0,638.5085,644.2646,637.1418,639.6657,6896.0
2025-04-17 09:40:00,641.24,644.4,638.72,642.42,6841.0,639.6956,642.848,637.1817,640.8728,6841.0
2025-04-17 09:45:00,640.4,642.57,637.68,642.57,5684.0,638.8577,641.0224,636.1442,641.0224,5684.0
2025-04-17 09:50:00,645.12,645.82,642.98,644.49,9483.0,643.5663,644.2646,641.4315,642.9378,9483.0
2025-04-17 09:55:00,642.91,642.94,636.08,640.17,9287.0,641.3616,641.3916,634.5481,638.6282,9287.0
2025-04-17 10:00:00,640.17,642.04,637.61,638.45,5432.0,638.6282,640.4937,636.0744,636.9124,5432.0
2025-04-17 10:05:00,639.14,639.67,635.95,639.66,7222.0,637.6007,638.1294,634.4184,638.1195,7222.0
2025-04-17 10:10:00,639.98,641.96,636.8,637.45,6862.0,638.4387,640.4139,635.2663,635.9148,6862.0
2025-04-17 10:15:00,638.92,639.92,637.09,637.91,8138.0,637.3812,638.3788,635.5556,636.3737,8138.0
2025-04-17 10:20:00,637.01,637.99,635.47,635.87,6969.0,635.4758,636.4535,633.9395,634.3386,6969.0
2025-04-17 10:25:00,635.98,635.98,632.99,634.9,6683.0,634.4483,634.4483,631.4655,633.3709,6683.0
2025-04-17 10:30:00,634.11,635.35,633.04,634.74,4601.0,632.5828,633.8198,631.5154,633.2113,4601.0
2025-04-17 10:35:00,633.93,634.64,631.62,633.36,6456.0,632.4033,633.1115,630.0988,631.8346,6456.0
2025-04-17 10:40:00,633.39,637.1,633.39,636.44,3336.0,631.8646,635.5656,631.8646,634.9072,3336.0
2025-04-17 10:45:00,636.5,638.89,636.43,637.11,8058.0,634.9671,637.3513,634.8972,635.5756,8058.0
2025-04-17 10:50:00,637.3,637.66,634.69,635.81,5396.0,635.7651,636.1243,633.1614,634.2787,5396.0
2025-04-17 10:55:00,635.75,635.75,634.38,634.96,6465.0,634.2189,634.2189,632.8522,633.4308,6465.0
2025-04-17 11:00:00,635.44,636.85,634.38,635.42,5269.0,633.9096,635.3162,632.8522,633.8897,5269.0
2025-04-17 11:05:00,636.25,640.14,636.25,638.18,3933.0,634.7177,638.5983,634.7177,636.643,3933.0
2025-04-17 11:10:00,637.53,640.9,637.53,640.89,3417.0,635.9946,639.3565,635.9946,639.3465,3417.0
2025-04-17 11:15:00,640.66,642.99,639.5,641.67,3629.0,639.117,641.4414,637.9598,640.1246,3629.0
2025-04-17 11:20:00,641.42,641.45,639.12,640.18,2621.0,639.8752,639.9051,637.5808,638.6382,2621.0
2025-04-17 11:25:00,639.37,639.4,637.45,638.12,2045.0,637.8302,637.8601,635.9148,636.5832,2045.0
2025-04-17 11:30:00,637.98,641.15,637.97,639.82,3308.0,636.4435,639.6059,636.4335,638.2791,3308.0
2025-04-17 11:35:00,639.08,640.25,638.2,640.25,3386.0,637.5408,638.708,636.663,638.708,3386.0
2025-04-17 11:40:00,638.85,639.72,637.04,637.04,9400.0,637.3114,638.1793,635.5058,635.5058,9400.0
2025-04-17 11:45:00,636.99,638.04,634.25,634.92,14126.0,635.4559,636.5034,632.7225,633.3909,14126.0
2025-04-17 11:50:00,635.03,637.77,634.27,635.13,9782.0,633.5006,636.234,632.7424,633.6004,9782.0
2025-04-17 11:55:00,635.29,637.95,635.24,635.24,3243.0,633.76,636.4136,633.7101,633.7101,3243.0
2025-04-17 12:00:00,636.08,639.45,635.22,635.22,8989.0,634.5481,637.91,633.6901,633.6901,8989.0
2025-04-17 12:05:00,633.68,640.17,633.68,636.44,4793.0,632.1539,638.6282,632.1539,634.9072,4793.0
2025-04-17 12:10:00,636.03,637.0,632.38,636.49,4333.0,634.4982,635.4659,630.857,634.9571,4333.0
2025-04-17 12:15:00,637.35,639.38,635.71,638.3,4444.0,635.815,637.8401,634.179,636.7627,4444.0
2025-04-17 12:20:00,637.96,640.5,637.94,639.41,5090.0,636.4235,638.9574,636.4036,637.8701,5090.0
2025-04-17 12:25:00,640.24,641.32,639.61,640.3,5205.0,638.6981,639.7755,638.0696,638.7579,5205.0
2025-04-17 12:30:00,640.14,642.63,639.38,642.24,4688.0,638.5983,641.0823,637.8401,640.6932,4688.0
2025-04-17 12:35:00,641.45,642.07,639.44,641.14,3809.0,639.9051,640.5236,637.9,639.5959,3809.0
2025-04-17 12:40:00,639.87,639.87,636.07,636.4,2458.0,638.3289,638.3289,634.5381,634.8673,2458.0
2025-04-17 12:45:00,636.48,640.47,636.48,639.37,6910.0,634.9471,638.9275,634.9471,637.8302,6910.0
2025-04-17 12:50:00,639.94,640.82,638.48,640.41,2010.0,638.3988,639.2767,636.9423,638.8676,2010.0
2025-04-17 12:55:00,639.2,640.89,638.9,640.85,5466.0,637.6606,639.3465,637.3613,639.3066,5466.0
2025-04-17 13:00:00,639.08,640.76,638.45,639.8,7206.0,637.5408,639.2168,636.9124,638.2591,7206.0
2025-04-17 13:05:00,639.94,640.53,638.37,639.2,1856.0,638.3988,638.9874,636.8326,637.6606,1856.0
2025-04-17 13:10:00,639.2,639.81,638.2,638.59,3255.0,637.6606,638.2691,636.663,637.052,3255.0
2025-04-17 13:15:00,638.64,639.54,636.95,638.14,4153.0,637.1019,637.9997,635.416,636.6031,4153.0
2025-04-17 13:20:00,638.35,638.35,636.38,637.78,2362.0,636.8126,636.8126,634.8474,636.244,2362.0
2025-04-17 13:25:00,637.49,638.33,636.69,636.69,3304.0,635.9547,636.7927,635.1566,635.1566,3304.0
2025-04-17 13:30:00,637.45,639.05,636.38,639.02,6629.0,635.9148,637.5109,634.8474,637.481,6629.0
2025-04-17 13:35:00,638.25,640.23,638.25,640.06,2171.0,636.7128,638.6881,636.7128,638.5185,2171.0
2025-04-17 13:40:00,639.48,639.48,637.18,638.67,3123.0,637.9399,637.9399,635.6454,637.1318,3123.0
2025-04-17 13:45:00,639.07,641.11,639.07,639.65,2767.0,637.5309,639.566,637.5309,638.1095,2767.0
2025-04-17 13:50:00,639.66,642.17,638.87,640.87,7819.0,638.1195,640.6234,637.3314,639.3265,7819.0
2025-04-17 13:55:00,640.0,641.99,639.38,639.38,4150.0,638.4586,640.4438,637.8401,637.8401,4150.0
2025-04-17 14:00:00,640.16,642.1,640.02,642.05,3264.0,638.6182,640.5536,638.4786,640.5037,3264.0
2025-04-17 14:05:00,642.94,642.94,641.0,641.64,6968.0,641.3916,641.3916,639.4562,640.0947,6968.0
2025-04-17 14:10:00,641.75,642.37,640.08,641.38,4034.0,640.2044,640.8229,638.5384,639.8353,4034.0
2025-04-17 14:15:00,640.88,642.57,640.39,642.57,4162.0,639.3365,641.0224,638.8477,641.0224,4162.0
2025-04-17 14:20:00,643.85,643.85,642.45,642.72,1722.0,642.2994,642.2994,640.9027,641.1721,1722.0
2025-04-17 14:25:00,642.83,643.42,641.16,641.16,3906.0,641.2818,641.8704,639.6158,639.6158,3906.0
2025-04-17 14:30:00,641.71,643.22,641.55,641.55,800.0,640.1645,641.6709,640.0049,640.0049,800.0
2025-04-17 14:35:00,641.4,641.97,640.9,641.58,2762.0,639.8553,640.4239,639.3565,640.0348,2762.0
2025-04-17 14:40:00,641.19,641.68,640.21,640.56,2262.0,639.6458,640.1346,638.6681,639.0173,2262.0
2025-04-17 14:45:00,640.62,641.1,638.8,639.97,4864.0,639.0771,639.556,637.2615,638.4287,4864.0
2025-04-17 14:50:00,638.74,639.56,638.11,638.2,1680.0,637.2017,638.0197,636.5732,636.663,1680.0
2025-04-17 14:55:00,638.08,638.08,635.68,635.69,4067.0,636.5433,636.5433,634.149,634.159,4067.0
2025-04-17 15:00:00,635.9,636.75,635.42,635.77,7000.0,634.3685,635.2165,633.8897,634.2388,7000.0
2025-04-17 15:05:00,635.58,636.58,635.0,636.32,4017.0,634.0493,635.0469,633.4707,634.7875,4017.0
2025-04-17 15:10:00,636.2,636.2,634.59,634.59,1565.0,634.6678,634.6678,633.0617,633.0617,1565.0
2025-04-17 15:15:00,634.14,634.99,634.0,634.15,6422.0,632.6127,633.4607,632.4731,632.6227,6422.0
2025-04-17 15:20:00,634.34,635.21,632.8,634.91,16156.0,632.8123,633.6802,631.276,633.3809,16156.0
2025-04-17 15:25:00,634.91,636.5,634.3,634.68,8734.0,633.3809,634.9671,632.7724,633.1514,8734.0
2025-04-17 15:30:00,635.0,636.83,634.99,635.39,10168.0,633.4707,635.2963,633.4607,633.8597,10168.0
2025-04-17 15:35:00,635.68,636.17,635.31,635.38,15071.0,634.149,634.6379,633.7799,633.8498,15071.0
2025-04-17 15:40:00,634.95,636.56,634.0,636.11,14964.0,633.4208,635.0269,632.4731,634.578,14964.0
2025-04-17 15:45:00,635.77,635.85,634.06,634.29,3013.0,634.2388,634.3186,632.5329,632.7624,3013.0
2025-04-17 15:50:00,634.26,635.65,632.44,635.55,9227.0,632.7325,634.1191,630.9168,634.0194,9227.0
2025-04-17 15:55:00,635.09,636.53,633.48,634.01,47266.0,633.5605,634.997,631.9543,632.4831,47266.0
2025-04-21 09:30:00,623.43,627.21,619.37,625.71,13590.0,621.9285,625.6994,617.8783,624.203,13590.0
2025-04-21 09:35:00,624.3,626.13,621.29,624.5,3319.0,622.7964,624.622,619.7937,622.996,3319.0
2025-04-21 09:40:00,622.81,624.12,617.14,618.74,7004.0,621.31,622.6169,615.6537,617.2498,7004.0
2025-04-21 09:45:00,618.31,620.18,616.87,617.97,9062.0,616.8209,618.6864,615.3843,616.4817,9062.0
2025-04-21 09:50:00,618.5,619.01,616.0,616.8,5555.0,617.0104,617.5192,614.5164,615.3145,5555.0
2025-04-21 09:55:00,617.16,617.82,615.01,615.07,3387.0,615.6736,616.3321,613.5288,613.5887,3387.0
2025-04-21 10:00:00,615.21,615.78,613.33,614.5,8527.0,613.7283,614.297,611.8529,613.02,8527.0
2025-04-21 10:05:00,614.48,615.98,613.16,613.16,8625.0,613.0001,614.4965,611.6833,611.6833,8625.0
2025-04-21 10:10:00,613.74,615.51,613.62,614.42,8970.0,612.2619,614.0276,612.1422,612.9402,8970.0
2025-04-21 10:15:00,614.72,614.84,611.24,612.53,18241.0,613.2395,613.3592,609.7679,611.0548,18241.0
2025-04-21 10:20:00,613.14,613.89,611.55,612.09,4771.0,611.6633,612.4115,610.0772,610.6159,4771.0
2025-04-21 10:25:00,613.11,614.01,611.66,614.01,3067.0,611.6334,612.5312,610.1869,612.5312,3067.0
2025-04-21 10:30:00,613.96,615.0,613.0,614.95,6592.0,612.4813,613.5188,611.5237,613.469,6592.0
2025-04-21 10:35:00,616.32,617.55,615.64,616.93,12318.0,614.8357,616.0627,614.1573,615.4442,12318.0
2025-04-21 10:40:00,616.93,618.0,614.14,614.36,10571.0,615.4442,616.5116,612.6609,612.8804,10571.0
2025-04-21 10:45:00,614.48,615.42,613.21,613.86,3548.0,613.0001,613.9378,611.7332,612.3816,3548.0
2025-04-21 10:50:00,613.69,614.87,613.15,614.08,1864.0,612.212,613.3892,611.6733,612.6011,1864.0
2025-04-21 10:55:00,614.92,615.48,614.03,615.26,2527.0,613.439,613.9977,612.5512,613.7782,2527.0
2025-04-21 11:00:00,616.06,616.06,614.22,614.83,2010.0,614.5763,614.5763,612.7407,613.3493,2010.0
2025-04-21 11:05:00,614.7,615.92,613.88,614.43,5493.0,613.2196,614.4366,612.4015,612.9502,5493.0
2025-04-21 11:10:00,614.43,614.49,611.84,612.0,5011.0,612.9502,613.0101,610.3665,610.5261,5011.0
2025-04-21 11:15:00,611.94,614.21,611.84,614.2,3002.0,610.4662,612.7307,610.3665,612.7208,3002.0
2025-04-21 11:20:00,614.46,614.46,613.12,614.18,1912.0,612.9801,612.9801,611.6434,612.7008,1912.0
2025-04-21 11:25:00,613.72,614.0,612.72,612.72,2996.0,612.2419,612.5213,611.2443,611.2443,2996.0
2025-04-21 11:30:00,612.64,613.44,612.23,612.23,3183.0,611.1645,611.9626,610.7555,610.7555,3183.0
2025-04-21 11:35:00,612.64,613.53,612.21,612.86,1993.0,611.1645,612.0524,610.7356,611.384,1993.0
2025-04-21 11:40:00,612.45,612.8,611.18,611.45,1635.0,610.975,611.3241,609.708,609.9774,1635.0
2025-04-21 11:45:00,611.58,611.59,610.91,611.38,1770.0,610.1071,610.1171,609.4387,609.9076,1770.0
2025-04-21 11:50:00,611.6,611.63,610.21,610.73,3779.0,610.127,610.157,608.7404,609.2591,3779.0
2025-04-21 11:55:00,610.71,610.71,609.25,609.3,4532.0,609.2392,609.2392,607.7827,607.8326,4532.0
2025-04-21 12:00:00,609.28,610.77,609.21,610.74,3215.0,607.8126,609.299,607.7428,609.2691,3215.0
2025-04-21 12:05:00,611.35,612.49,610.83,612.49,9300.0,609.8776,611.0149,609.3589,611.0149,9300.0
2025-04-21 12:10:00,612.36,614.13,611.85,613.38,3869.0,610.8852,612.6509,610.3764,611.9027,3869.0
2025-04-21 12:15:00,613.2,613.43,612.0,612.6,3707.0,611.7232,611.9526,610.5261,611.1246,3707.0
2025-04-21 12:20:00,613.42,613.63,612.26,612.26,1569.0,611.9426,612.1521,610.7854,610.7854,1569.0
2025-04-21 12:25:00,613.47,613.47,612.55,612.55,1215.0,611.9925,611.9925,611.0747,611.0747,1215.0
2025-04-21 12:30:00,612.64,614.62,612.64,613.7,2055.0,611.1645,613.1398,611.1645,612.222,2055.0
2025-04-21 12:35:00,614.64,615.7,614.54,614.54,3636.0,613.1597,614.2172,613.06,613.06,3636.0
2025-04-21 12:40:00,615.16,615.61,614.45,614.84,9901.0,613.6785,614.1274,612.9702,613.3592,9901.0
2025-04-21 12:45:00,615.3,615.3,613.58,613.69,4203.0,613.8181,613.8181,612.1023,612.212,4203.0
2025-04-21 12:50:00,613.48,613.48,613.01,613.05,820.0,612.0025,612.0025,611.5336,611.5735,820.0
2025-04-21 12:55:00,613.04,613.05,610.86,610.86,4136.0,611.5636,611.5735,609.3888,609.3888,4136.0
2025-04-21 13:00:00,610.91,612.86,610.91,611.44,2102.0,609.4387,611.384,609.4387,609.9674,2102.0
2025-04-21 13:05:00,611.46,611.46,610.79,610.95,2952.0,609.9874,609.9874,609.319,609.4786,2952.0
2025-04-21 13:10:00,610.72,611.58,610.25,611.58,11267.0,609.2492,610.1071,608.7803,610.1071,11267.0
2025-04-21 13:15:00,611.12,611.53,610.87,611.12,4167.0,609.6482,610.0572,609.3988,609.6482,4167.0
2025-04-21 13:20:00,611.53,612.09,611.2,611.49,3013.0,610.0572,610.6159,609.728,610.0173,3013.0
2025-04-21 13:25:00,610.99,612.22,610.65,611.73,14333.0,609.5185,610.7455,609.1793,610.2567,14333.0
2025-04-21 13:30:00,611.66,612.86,611.25,611.31,4671.0,610.1869,611.384,609.7779,609.8377,4671.0
2025-04-21 13:35:00,611.69,611.92,609.87,610.47,4168.0,610.2168,610.4463,608.4012,608.9998,4168.0
2025-04-21 13:40:00,611.11,611.76,609.58,610.17,3914.0,609.6382,610.2866,608.1119,608.7005,3914.0
2025-04-21 13:45:00,610.67,611.17,609.83,610.38,1240.0,609.1993,609.6981,608.3613,608.91,1240.0
2025-04-21 13:50:00,610.06,610.53,608.96,609.46,4317.0,608.5907,609.0596,607.4934,607.9922,4317.0
2025-04-21 13:55:00,609.91,610.18,608.26,608.77,3496.0,608.4411,608.7105,606.7951,607.3038,3496.0
2025-04-21 14:00:00,607.7,609.47,607.7,609.23,11539.0,606.2364,608.0022,606.2364,607.7627,11539.0
2025-04-21 14:05:00,609.1,610.48,609.1,610.39,2166.0,607.6331,609.0097,607.6331,608.9199,2166.0
2025-04-21 14:10:00,610.44,612.03,610.44,611.48,1717.0,608.9698,610.556,608.9698,610.0073,1717.0
2025-04-21 14:15:00,611.06,611.96,610.87,611.72,1001.0,609.5883,610.4862,609.3988,610.2467,1001.0
2025-04-21 14:20:00,611.3,612.0,611.13,611.13,1361.0,609.8278,610.5261,609.6582,609.6582,1361.0
2025-04-21 14:25:00,611.16,613.05,610.81,613.05,3661.0,609.6881,611.5735,609.3389,611.5735,3661.0
2025-04-21 14:30:00,612.33,613.8,612.24,613.42,10979.0,610.8553,612.3217,610.7655,611.9426,10979.0
2025-04-21 14:35:00,613.42,614.04,612.1,612.11,7191.0,611.9426,612.5612,610.6258,610.6358,7191.0
2025-04-21 14:40:00,611.66,611.93,610.45,610.47,2340.0,610.1869,610.4562,608.9798,608.9998,2340.0
2025-04-21 14:45:00,610.13,611.2,609.59,610.21,5173.0,608.6606,609.728,608.1219,608.7404,5173.0
2025-04-21 14:50:00,610.24,610.28,608.8,609.33,3485.0,608.7703,608.8102,607.3338,607.8625,3485.0
2025-04-21 14:55:00,609.38,610.58,609.1,610.52,6806.0,607.9124,609.1095,607.6331,609.0496,6806.0
2025-04-21 15:00:00,610.65,612.99,610.65,612.13,2847.0,609.1793,611.5137,609.1793,610.6558,2847.0
2025-04-21 15:05:00,612.45,613.53,611.48,611.79,4082.0,610.975,612.0524,610.0073,610.3166,4082.0
2025-04-21 15:10:00,611.82,612.29,611.41,611.41,3299.0,610.3465,610.8154,609.9375,609.9375,3299.0
2025-04-21 15:15:00,611.64,612.41,611.22,612.41,5456.0,610.1669,610.9351,609.7479,610.9351,5456.0
2025-04-21 15:20:00,612.16,613.72,612.16,613.0,5780.0,610.6857,612.2419,610.6857,611.5237,5780.0
2025-04-21 15:25:00,612.87,613.98,612.63,613.7,7204.0,611.394,612.5013,611.1546,612.222,7204.0
2025-04-21 15:30:00,613.5,614.28,613.13,614.27,8646.0,612.0225,612.8006,611.6533,612.7906,8646.0
2025-04-21 15:35:00,614.74,616.12,614.09,616.12,7063.0,613.2595,614.6361,612.611,614.6361,7063.0
2025-04-21 15:40:00,616.38,617.73,615.41,616.16,9399.0,614.8955,616.2423,613.9279,614.676,9399.0
2025-04-21 15:45:00,616.3,617.44,615.72,617.43,10707.0,614.8157,615.953,614.2371,615.943,10707.0
2025-04-21 15:50:00,616.61,619.48,615.0,619.44,32540.0,615.125,617.9881,613.5188,617.9481,32540.0
2025-04-21 15:55:00,619.01,622.21,618.56,620.09,53613.0,617.5192,620.7115,617.0703,618.5966,53613.0
2025-04-22 09:30:00,626.69,628.96,625.85,626.92,7049.0,625.1807,627.4452,624.3427,625.4101,7049.0
2025-04-22 09:35:00,627.8,635.54,627.75,635.54,5913.0,626.288,634.0094,626.2381,634.0094,5913.0
2025-04-22 09:40:00,635.37,639.64,635.0,638.34,3320.0,633.8398,638.0995,633.4707,636.8026,3320.0
2025-04-22 09:45:00,638.71,639.85,637.59,639.25,6401.0,637.1717,638.309,636.0544,637.7104,6401.0
2025-04-22 09:50:00,638.29,638.66,635.92,637.06,3770.0,636.7528,637.1219,634.3885,635.5257,3770.0
2025-04-22 09:55:00,636.5,636.7,634.54,636.0,1835.0,634.9671,635.1666,633.0118,634.4683,1835.0
2025-04-22 10:00:00,635.08,636.64,634.77,635.0,2226.0,633.5505,635.1067,633.2412,633.4707,2226.0
2025-04-22 10:05:00,636.92,638.5,636.81,637.39,3300.0,635.3861,636.9622,635.2763,635.8549,3300.0
2025-04-22 10:10:00,638.46,639.05,637.39,637.39,2824.0,636.9223,637.5109,635.8549,635.8549,2824.0
2025-04-22 10:15:00,636.94,636.94,635.98,636.18,4007.0,635.406,635.406,634.4483,634.6478,4007.0
2025-04-22 10:20:00,636.84,637.67,635.96,637.06,3881.0,635.3062,636.1342,634.4284,635.5257,3881.0
2025-04-22 10:25:00,637.13,637.13,634.45,634.45,3812.0,635.5955,635.5955,632.922,632.922,3812.0
2025-04-22 10:30:00,634.12,634.75,634.02,634.02,1241.0,632.5928,633.2213,632.493,632.493,1241.0
2025-04-22 10:35:00,633.73,635.29,633.19,635.29,700.0,632.2037,633.76,631.665,633.76,700.0
2025-04-22 10:40:00,635.29,635.29,635.29,635.29,0.0,633.76,633.76,633.76,633.76,0.0
2025-04-22 10:45:00,633.85,634.75,633.85,633.89,320.0,632.3234,633.2213,632.3234,632.3633,320.0
2025-04-22 10:50:00,632.93,633.7,631.07,633.7,1600.0,631.4057,632.1738,629.5501,632.1738,1600.0
2025-04-22 10:55:00,633.25,635.01,633.25,634.33,679.0,631.7249,633.4807,631.7249,632.8023,679.0
2025-04-22 11:00:00,636.13,637.54,636.12,637.54,500.0,634.598,636.0046,634.588,636.0046,500.0
2025-04-22 11:05:00,637.82,638.29,637.28,637.29,2831.0,636.2839,636.7528,635.7452,635.7552,2831.0
2025-04-22 11:10:00,636.65,637.01,636.22,636.54,1853.0,635.1167,635.4758,634.6877,635.007,1853.0
2025-04-22 11:15:00,636.07,637.01,636.07,636.12,1821.0,634.5381,635.4758,634.5381,634.588,1821.0
2025-04-22 11:20:00,634.84,636.06,634.84,635.88,1415.0,633.3111,634.5281,633.3111,634.3486,1415.0
2025-04-22 11:25:00,633.08,633.39,633.07,633.38,411.0,631.5553,631.8646,631.5453,631.8546,411.0
2025-04-22 11:30:00,633.59,633.59,632.6,632.6,1231.0,632.0641,632.0641,631.0765,631.0765,1231.0
2025-04-22 11:35:00,633.92,633.92,632.51,632.52,400.0,632.3933,632.3933,630.9867,630.9966,400.0
2025-04-22 11:40:00,630.73,630.73,629.55,629.56,600.0,629.211,629.211,628.0338,628.0438,600.0
2025-04-22 11:45:00,628.7,630.01,628.54,629.51,1639.0,627.1858,628.4927,627.0262,627.9939,1639.0
2025-04-22 11:50:00,631.56,631.78,631.26,631.78,323.0,630.039,630.2584,629.7397,630.2584,323.0
2025-04-22 11:55:00,630.8,633.05,630.79,632.82,2000.0,629.2808,631.5254,629.2708,631.2959,2000.0
2025-04-22 12:00:00,634.74,636.83,634.74,636.83,1623.0,633.2113,635.2963,633.2113,635.2963,1623.0
2025-04-22 12:05:00,634.54,636.58,634.54,635.65,1800.0,633.0118,635.0469,633.0118,634.1191,1800.0
2025-04-22 12:10:00,637.37,637.95,637.33,637.35,1451.0,635.835,636.4136,635.7951,635.815,1451.0
2025-04-22 12:15:00,638.0,638.0,636.7,636.8,3506.0,636.4634,636.4634,635.1666,635.2663,3506.0
2025-04-22 12:20:00,637.37,639.05,637.31,639.05,1487.0,635.835,637.5109,635.7751,637.5109,1487.0
2025-04-22 12:25:00,638.11,639.36,638.05,638.05,2582.0,636.5732,637.8202,636.5133,636.5133,2582.0
2025-04-22 12:30:00,638.42,638.96,637.65,638.3,700.0,636.8824,637.4211,636.1143,636.7627,700.0
2025-04-22 12:35:00,637.78,637.87,637.78,637.87,200.0,636.244,636.3338,636.244,636.3338,200.0
2025-04-22 12:40:00,637.32,637.51,636.14,637.51,4016.0,635.7851,635.9746,634.6079,635.9746,4016.0
2025-04-22 12:45:00,636.18,636.86,636.02,636.02,519.0,634.6478,635.3262,634.4882,634.4882,519.0
2025-04-22 12:50:00,635.78,636.39,635.12,636.35,2060.0,634.2488,634.8573,633.5904,634.8174,2060.0
2025-04-22 12:55:00,635.87,635.87,635.87,635.87,100.0,634.3386,634.3386,634.3386,634.3386,100.0
2025-04-22 13:00:00,635.75,635.75,635.74,635.75,100.0,634.2189,634.2189,634.2089,634.2189,100.0
2025-04-22 13:05:00,636.15,638.24,636.02,636.8,4186.0,634.6179,636.7029,634.4882,635.2663,4186.0
2025-04-22 13:10:00,636.79,636.79,634.41,634.41,1000.0,635.2564,635.2564,632.8821,632.8821,1000.0
2025-04-22 13:15:00,633.6,633.6,630.73,631.7,1086.0,632.074,632.074,629.211,630.1786,1086.0
2025-04-22 13:20:00,631.29,631.29,630.06,630.52,939.0,629.7696,629.7696,628.5426,629.0015,939.0
2025-04-22 13:25:00,631.74,632.3,629.36,629.37,1500.0,630.2185,630.7772,627.8443,627.8542,1500.0
2025-04-22 13:30:00,629.12,630.62,628.5,629.69,1156.0,627.6048,629.1012,626.9863,628.1735,1156.0
2025-04-22 13:35:00,630.12,630.55,629.84,630.09,1849.0,628.6024,629.0314,628.3231,628.5725,1849.0
2025-04-22 13:40:00,629.83,630.27,629.0,629.23,2317.0,628.3131,628.7521,627.4851,627.7146,2317.0
2025-04-22 13:45:00,629.0,629.42,628.01,628.01,795.0,627.4851,627.9041,626.4975,626.4975,795.0
2025-04-22 13:50:00,628.33,629.1,627.63,629.1,2040.0,626.8167,627.5849,626.1184,627.5849,2040.0
2025-04-22 13:55:00,628.15,628.15,627.5,627.5,358.0,626.6372,626.6372,625.9887,625.9887,358.0
2025-04-22 14:00:00,627.03,628.79,627.03,628.58,1304.0,625.5199,627.2756,625.5199,627.0661,1304.0
2025-04-22 14:05:00,628.52,629.67,628.52,628.79,300.0,627.0063,628.1535,627.0063,627.2756,300.0
2025-04-22 14:10:00,629.6,630.08,628.59,630.01,2695.0,628.0837,628.5625,627.0761,628.4927,2695.0
2025-04-22 14:15:00,630.21,630.35,629.89,630.35,4747.0,628.6922,628.8319,628.373,628.8319,4747.0
2025-04-22 14:20:00,630.53,632.75,630.53,632.75,1357.0,629.0114,631.2261,629.0114,631.2261,1357.0
2025-04-22 14:25:00,632.0,632.94,631.9,632.04,1400.0,630.4779,631.4156,630.3781,630.5178,1400.0
2025-04-22 14:30:00,632.12,633.23,632.12,633.23,430.0,630.5976,631.7049,630.5976,631.7049,430.0
2025-04-22 14:35:00,633.28,633.28,632.07,632.07,600.0,631.7548,631.7548,630.5477,630.5477,600.0
2025-04-22 14:40:00,631.84,632.82,631.84,632.82,2534.0,630.3183,631.2959,630.3183,631.2959,2534.0
2025-04-22 14:45:00,632.0,633.5,632.0,632.77,1908.0,630.4779,631.9743,630.4779,631.246,1908.0
2025-04-22 14:50:00,633.39,633.91,633.39,633.9,720.0,631.8646,632.3833,631.8646,632.3733,720.0
2025-04-22 14:55:00,634.28,635.04,634.28,634.57,1003.0,632.7524,633.5106,632.7524,633.0417,1003.0
2025-04-22 15:00:00,635.06,635.36,634.42,635.36,1516.0,633.5305,633.8298,632.8921,633.8298,1516.0
2025-04-22 15:05:00,635.58,635.67,634.05,634.48,1296.0,634.0493,634.1391,632.523,632.9519,1296.0
2025-04-22 15:10:00,634.07,634.07,633.28,633.49,2496.0,632.5429,632.5429,631.7548,631.9643,2496.0
2025-04-22 15:15:00,632.98,632.98,630.99,630.99,1754.0,631.4555,631.4555,629.4703,629.4703,1754.0
2025-04-22 15:20:00,631.16,631.16,629.6,630.38,3330.0,629.6399,629.6399,628.0837,628.8618,3330.0
2025-04-22 15:25:00,630.42,630.88,628.61,629.23,2959.0,628.9017,629.3606,627.0961,627.7146,2959.0
2025-04-22 15:30:00,629.33,629.91,628.62,628.91,4525.0,627.8143,628.3929,627.106,627.3953,4525.0
2025-04-22 15:35:00,628.75,628.82,627.26,627.26,2980.0,627.2357,627.3056,625.7493,625.7493,2980.0
2025-04-22 15:40:00,627.53,632.24,627.53,632.2,3353.0,626.0187,630.7173,626.0187,630.6774,3353.0
2025-04-22 15:45:00,631.75,634.96,631.75,634.96,4721.0,630.2285,633.4308,630.2285,633.4308,4721.0
2025-04-22 15:50:00,633.47,637.06,632.63,634.99,5952.0,631.9444,635.5257,631.1064,633.4607,5952.0
2025-04-22 15:55:00,634.63,636.91,634.31,636.15,40455.0,633.1016,635.3761,632.7823,634.6179,40455.0
2025-04-23 09:30:00,664.24,667.05,659.76,664.42,18624.0,662.6403,665.4435,658.171,662.8198,18624.0
2025-04-23 09:35:00,663.09,667.7,656.5,664.23,8432.0,661.493,666.0919,654.9189,662.6303,8432.0
2025-04-23 09:40:00,663.5,668.88,663.5,668.03,13288.0,661.902,667.2691,661.902,666.4211,13288.0
2025-04-23 09:45:00,668.45,672.7,668.18,672.7,4506.0,666.8401,671.0799,666.5708,671.0799,4506.0
2025-04-23 09:50:00,671.73,671.73,666.45,667.1,5375.0,670.1122,670.1122,664.8449,665.4934,5375.0
2025-04-23 09:55:00,665.78,668.23,663.74,665.73,5469.0,664.1765,666.6206,662.1415,664.1267,5469.0
2025-04-23 10:00:00,665.82,671.0,662.27,667.58,6918.0,664.2164,669.384,660.675,665.9722,6918.0
2025-04-23 10:05:00,666.04,669.0,665.54,667.69,4369.0,664.4359,667.3888,663.9371,666.0819,4369.0
2025-04-23 10:10:00,668.69,669.88,666.87,667.92,3300.0,667.0795,668.2667,665.2639,666.3114,3300.0
2025-04-23 10:15:00,668.07,668.41,664.81,665.6,4152.0,666.461,666.8002,663.2089,663.997,4152.0
2025-04-23 10:20:00,663.72,666.0,662.74,665.2,6675.0,662.1215,664.396,661.1439,663.5979,6675.0
2025-04-23 10:25:00,665.32,668.35,665.31,666.79,1900.0,663.7177,666.7404,663.7077,665.1841,1900.0
2025-04-23 10:30:00,666.13,668.42,666.12,668.41,1956.0,664.5257,666.8102,664.5157,666.8002,1956.0
2025-04-23 10:35:00,668.46,669.05,665.06,665.06,1779.0,666.8501,667.4387,663.4583,663.4583,1779.0
2025-04-23 10:40:00,665.58,666.72,662.83,664.78,3118.0,663.977,665.1143,661.2336,663.179,3118.0
2025-04-23 10:45:00,663.34,665.01,663.03,664.66,1100.0,661.7424,663.4084,661.4332,663.0592,1100.0
2025-04-23 10:50:00,662.87,664.26,662.09,664.12,2501.0,661.2736,662.6602,660.4954,662.5205,2501.0
2025-04-23 10:55:00,664.1,664.21,661.72,662.83,3292.0,662.5006,662.6103,660.1263,661.2336,3292.0
2025-04-23 11:00:00,663.29,664.9,660.0,663.49,6679.0,661.6925,663.2987,658.4105,661.8921,6679.0
2025-04-23 11:05:00,664.1,665.65,663.54,664.23,1600.0,662.5006,664.0469,661.9419,662.6303,1600.0
2025-04-23 11:10:00,664.07,665.8,663.66,664.92,2489.0,662.4707,664.1965,662.0617,663.3186,2489.0
2025-04-23 11:15:00,665.39,665.48,663.51,664.84,2956.0,663.7875,663.8773,661.912,663.2388,2956.0
2025-04-23 11:20:00,663.29,664.89,660.42,663.26,7857.0,661.6925,663.2887,658.8295,661.6626,7857.0
2025-04-23 11:25:00,662.5,662.5,657.84,658.41,3220.0,660.9044,660.9044,656.2557,656.8243,3220.0
2025-04-23 11:30:00,659.98,659.98,656.46,658.85,1800.0,658.3905,658.3905,654.879,657.2632,1800.0
2025-04-23 11:35:00,659.29,661.21,658.32,661.21,1515.0,657.7022,659.6176,656.7345,659.6176,1515.0
2025-04-23 11:40:00,661.33,661.9,659.05,659.05,3880.0,659.7373,660.3059,657.4628,657.4628,3880.0
2025-04-23 11:45:00,660.1,660.1,655.21,656.51,1596.0,658.5102,658.5102,653.632,654.9289,1596.0
2025-04-23 11:50:00,657.22,657.47,655.57,657.04,1400.0,655.6372,655.8866,653.9911,655.4576,1400.0
2025-04-23 11:55:00,658.58,659.82,658.58,658.87,923.0,656.9939,658.2309,656.9939,657.2832,923.0
2025-04-23 12:00:00,658.87,658.87,656.8,658.72,1810.0,657.2832,657.2832,655.2182,657.1335,1810.0
2025-04-23 12:05:00,658.18,658.94,657.5,657.85,1100.0,656.5948,657.353,655.9165,656.2656,1100.0
2025-04-23 12:10:00,658.12,658.62,656.71,658.39,1500.0,656.535,657.0338,655.1284,656.8043,1500.0
2025-04-23 12:15:00,657.91,657.91,655.78,656.44,568.0,656.3255,656.3255,654.2006,654.859,568.0
2025-04-23 12:20:00,654.89,654.89,653.76,654.32,1050.0,653.3128,653.3128,652.1855,652.7441,1050.0
2025-04-23 12:25:00,653.86,656.04,652.88,656.04,790.0,652.2853,654.46,651.3076,654.46,790.0
2025-04-23 12:30:00,657.5,657.51,656.23,657.51,700.0,655.9165,655.9265,654.6495,655.9265,700.0
2025-04-23 12:35:00,656.66,657.73,656.66,657.73,828.0,655.0785,656.1459,655.0785,656.1459,828.0
2025-04-23 12:40:00,657.93,658.39,657.71,658.39,300.0,656.3455,656.8043,656.126,656.8043,300.0
2025-04-23 12:45:00,657.88,659.5,657.54,658.14,1859.0,656.2956,657.9117,655.9564,656.5549,1859.0
2025-04-23 12:50:00,658.68,659.95,658.68,659.95,496.0,657.0936,658.3606,657.0936,658.3606,496.0
2025-04-23 12:55:00,660.67,664.08,660.67,662.81,3387.0,659.0789,662.4806,659.0789,661.2137,3387.0
2025-04-23 13:00:00,660.68,664.25,659.51,663.36,2700.0,659.0888,662.6502,657.9216,661.7624,2700.0
2025-04-23 13:05:00,663.36,665.95,663.35,665.84,2100.0,661.7624,664.3461,661.7524,664.2364,2100.0
2025-04-23 13:10:00,665.98,666.11,664.45,666.11,1157.0,664.3761,664.5057,662.8497,664.5057,1157.0
2025-04-23 13:15:00,666.26,667.03,664.99,667.03,2406.0,664.6554,665.4235,663.3884,665.4235,2406.0
2025-04-23 13:20:00,666.72,666.72,664.16,664.16,2435.0,665.1143,665.1143,662.5604,662.5604,2435.0
2025-04-23 13:25:00,664.57,665.72,664.26,664.26,1750.0,662.9695,664.1167,662.6602,662.6602,1750.0
2025-04-23 13:30:00,664.34,665.07,663.37,663.38,1720.0,662.74,663.4683,661.7723,661.7823,1720.0
2025-04-23 13:35:00,662.62,663.37,660.63,661.37,4051.0,661.0242,661.7723,659.0389,659.7772,4051.0
2025-04-23 13:40:00,661.69,662.64,660.85,662.64,1600.0,660.0964,661.0441,659.2584,661.0441,1600.0
2025-04-23 13:45:00,662.19,662.36,661.25,661.25,1246.0,660.5952,660.7648,659.6575,659.6575,1246.0
2025-04-23 13:50:00,660.59,664.0,660.59,664.0,1225.0,658.999,662.4008,658.999,662.4008,1225.0
2025-04-23 13:55:00,663.59,663.67,662.96,662.96,735.0,661.9918,662.0716,661.3633,661.3633,735.0
2025-04-23 14:00:00,662.96,662.96,661.34,662.06,2050.0,661.3633,661.3633,659.7472,660.4655,2050.0
2025-04-23 14:05:00,662.06,662.06,661.91,661.91,500.0,660.4655,660.4655,660.3159,660.3159,500.0
2025-04-23 14:10:00,662.9,663.13,661.07,662.84,3840.0,661.3035,661.5329,659.4779,661.2436,3840.0
2025-04-23 14:15:00,663.14,664.4,663.14,663.69,1692.0,661.5429,662.7999,661.5429,662.0916,1692.0
2025-04-23 14:20:00,662.98,664.82,662.32,662.32,1600.0,661.3833,663.2189,660.7249,660.7249,1600.0
2025-04-23 14:25:00,662.38,662.93,661.45,661.45,2059.0,660.7847,661.3334,659.857,659.857,2059.0
2025-04-23 14:30:00,661.02,661.97,660.68,660.92,1300.0,659.428,660.3757,659.0888,659.3282,1300.0
2025-04-23 14:35:00,660.99,661.86,660.67,660.83,1632.0,659.3981,660.266,659.0789,659.2385,1632.0
2025-04-23 14:40:00,660.48,660.76,659.64,659.64,4921.0,658.8893,659.1686,658.0513,658.0513,4921.0
2025-04-23 14:45:00,660.22,661.13,659.76,661.13,1600.0,658.6299,659.5377,658.171,659.5377,1600.0
2025-04-23 14:50:00,659.84,661.09,659.84,660.12,5196.0,658.2509,659.4978,658.2509,658.5302,5196.0
2025-04-23 14:55:00,660.47,661.77,660.16,660.36,3501.0,658.8793,660.1762,658.5701,658.7696,3501.0
2025-04-23 15:00:00,660.87,661.11,658.51,658.51,1575.0,659.2784,659.5178,656.9241,656.9241,1575.0
2025-04-23 15:05:00,658.74,660.26,658.35,659.14,2800.0,657.1535,658.6698,656.7644,657.5525,2800.0
2025-04-23 15:10:00,659.28,659.28,657.87,657.87,1600.0,657.6922,657.6922,656.2856,656.2856,1600.0
2025-04-23 15:15:00,658.06,658.06,656.19,656.97,7536.0,656.4751,656.4751,654.6096,655.3878,7536.0
2025-04-23 15:20:00,657.23,657.23,655.32,655.75,1733.0,655.6471,655.6471,653.7417,654.1707,1733.0
2025-04-23 15:25:00,655.01,657.11,654.71,655.97,3335.0,653.4325,655.5274,653.1332,654.3902,3335.0
2025-04-23 15:30:00,655.82,658.0,655.37,657.22,3701.0,654.2405,656.4153,653.7916,655.6372,3701.0
2025-04-23 15:35:00,656.88,656.88,654.5,655.06,7009.0,655.298,655.298,652.9237,653.4824,7009.0
2025-04-23 15:40:00,655.04,656.06,654.51,656.0,5474.0,653.4624,654.48,652.9337,654.4201,5474.0
2025-04-23 15:45:00,656.08,656.7,654.96,656.24,3804.0,654.4999,655.1184,653.3826,654.6595,3804.0
2025-04-23 15:50:00,657.28,660.93,656.71,659.33,12250.0,655.697,659.3382,655.1284,657.7421,12250.0
2025-04-23 15:55:00,658.86,659.49,656.47,657.02,31976.0,657.2732,657.9017,654.889,655.4376,31976.0
2025-04-24 09:30:00,674.1,674.11,667.47,667.48,10459.0,672.4765,672.4865,665.8625,665.8725,10459.0
2025-04-24 09:35:00,667.3,668.91,664.19,666.08,3645.0,665.6929,667.299,662.5904,664.4758,3645.0
2025-04-24 09:40:00,666.08,669.22,665.56,669.22,4166.0,664.4758,667.6083,663.9571,667.6083,4166.0
2025-04-24 09:45:00,669.99,670.88,668.65,670.49,12300.0,668.3764,669.2643,667.0396,668.8752,12300.0
2025-04-24 09:50:00,671.71,675.0,671.71,673.84,5374.0,670.0923,673.3743,670.0923,672.2171,5374.0
2025-04-24 09:55:00,674.94,680.47,674.82,680.47,12020.0,673.3145,678.8312,673.1948,678.8312,12020.0
2025-04-24 10:00:00,678.74,685.43,678.4,684.44,11854.0,677.1053,683.7792,676.7662,682.7916,11854.0
2025-04-24 10:05:00,684.75,687.25,684.47,686.57,7697.0,683.1009,685.5948,682.8215,684.9165,7697.0
2025-04-24 10:10:00,686.22,686.22,682.74,682.74,3800.0,684.5673,684.5673,681.0957,681.0957,3800.0
2025-04-24 10:15:00,683.09,683.09,680.84,683.0,9213.0,681.4449,681.4449,679.2003,681.3551,9213.0
2025-04-24 10:20:00,683.81,687.13,683.12,686.44,3421.0,682.1631,685.4751,681.4748,684.7868,3421.0
2025-04-24 10:25:00,686.19,687.45,679.91,683.19,32257.0,684.5374,685.7944,678.2725,681.5446,32257.0
2025-04-24 10:30:00,683.08,683.08,680.0,680.97,9489.0,681.4349,681.4349,678.3623,679.33,9489.0
2025-04-24 10:35:00,681.33,681.7,679.56,680.77,2753.0,679.6891,680.0582,677.9234,679.1304,2753.0
2025-04-24 10:40:00,680.76,681.31,679.94,680.77,900.0,679.1205,679.6691,678.3024,679.1304,900.0
2025-04-24 10:45:00,680.34,680.77,678.25,680.77,1588.0,678.7015,679.1304,676.6165,679.1304,1588.0
2025-04-24 10:50:00,680.66,681.04,679.28,679.97,2613.0,679.0207,679.3998,677.644,678.3324,2613.0
2025-04-24 10:55:00,680.37,681.64,680.14,681.5,2278.0,678.7314,679.9983,678.502,679.8587,2278.0
2025-04-24 11:00:00,682.06,682.06,677.96,679.84,20107.0,680.4173,680.4173,676.3272,678.2027,20107.0
2025-04-24 11:05:00,679.47,681.65,679.09,680.72,2500.0,677.8336,680.0083,677.4545,679.0806,2500.0
2025-04-24 11:10:00,680.24,681.7,679.86,681.29,3720.0,678.6017,680.0582,678.2226,679.6492,3720.0
2025-04-24 11:15:00,680.88,680.88,679.13,679.15,2395.0,679.2402,679.2402,677.4944,677.5143,2395.0
2025-04-24 11:20:00,679.91,680.3,678.3,678.3,2672.0,678.2725,678.6616,676.6664,676.6664,2672.0
2025-04-24 11:25:00,679.02,679.52,677.41,679.07,2300.0,677.3847,677.8835,675.7785,677.4345,2300.0
2025-04-24 11:30:00,678.33,679.75,676.37,679.75,2700.0,676.6963,678.1129,674.741,678.1129,2700.0
2025-04-24 11:35:00,680.34,680.7,680.34,680.7,700.0,678.7015,679.0606,678.7015,679.0606,700.0
2025-04-24 11:40:00,680.66,681.73,680.57,680.57,1200.0,679.0207,680.0881,678.9309,678.9309,1200.0
2025-04-24 11:45:00,680.82,681.7,680.4,681.32,1600.0,679.1803,680.0582,678.7613,679.6791,1600.0
2025-04-24 11:50:00,680.23,682.15,680.23,681.68,2300.0,678.5917,680.5071,678.5917,680.0383,2300.0
2025-04-24 11:55:00,681.14,682.0,680.15,680.19,3494.0,679.4996,680.3575,678.5119,678.5518,3494.0
2025-04-24 12:00:00,680.25,680.69,679.63,680.64,2383.0,678.6117,679.0506,677.9932,679.0008,2383.0
2025-04-24 12:05:00,681.18,681.18,679.82,680.43,1493.0,679.5395,679.5395,678.1827,678.7913,1493.0
2025-04-24 12:10:00,680.66,681.66,680.24,681.23,1443.0,679.0207,680.0183,678.6017,679.5893,1443.0
2025-04-24 12:15:00,681.22,681.58,681.03,681.25,1549.0,679.5794,679.9385,679.3898,679.6093,1549.0
2025-04-24 12:20:00,682.09,685.02,682.01,683.84,4781.0,680.4473,683.3702,680.3675,682.193,4781.0
2025-04-24 12:25:00,683.2,684.81,682.9,684.81,1079.0,681.5546,683.1607,681.2553,683.1607,1079.0
2025-04-24 12:30:00,684.92,686.84,684.81,686.84,4171.0,683.2704,685.1858,683.1607,685.1858,4171.0
2025-04-24 12:35:00,686.81,688.35,685.82,686.18,4717.0,685.1559,686.6922,684.1683,684.5274,4717.0
2025-04-24 12:40:00,685.46,685.46,684.06,684.06,1563.0,683.8091,683.8091,682.4125,682.4125,1563.0
2025-04-24 12:45:00,684.57,684.57,682.72,683.83,3503.0,682.9213,682.9213,681.0757,682.1831,3503.0
2025-04-24 12:50:00,684.49,684.49,683.68,684.46,800.0,682.8415,682.8415,682.0334,682.8116,800.0
2025-04-24 12:55:00,684.89,686.22,684.2,685.94,1651.0,683.2405,684.5673,682.5522,684.288,1651.0
2025-04-24 13:00:00,684.29,685.99,684.29,685.96,5400.0,682.642,684.3379,682.642,684.3079,5400.0
2025-04-24 13:05:00,686.09,686.09,684.84,684.84,1700.0,684.4376,684.4376,683.1906,683.1906,1700.0
2025-04-24 13:10:00,685.25,685.75,684.88,685.54,4230.0,683.5997,684.0984,683.2305,683.889,4230.0
2025-04-24 13:15:00,685.68,685.68,683.41,684.29,4154.0,684.0286,684.0286,681.7641,682.642,4154.0
2025-04-24 13:20:00,683.78,685.72,683.55,685.36,2928.0,682.1332,684.0685,681.9037,683.7094,2928.0
2025-04-24 13:25:00,685.89,686.6,685.42,685.83,2600.0,684.2381,684.9464,683.7692,684.1783,2600.0
2025-04-24 13:30:00,685.62,686.59,685.51,686.52,2575.0,683.9688,684.9364,683.859,684.8666,2575.0
2025-04-24 13:35:00,686.45,686.96,685.98,685.98,1669.0,684.7968,685.3055,684.3279,684.3279,1669.0
2025-04-24 13:40:00,685.98,686.17,685.2,685.86,1289.0,684.3279,684.5174,683.5498,684.2082,1289.0
2025-04-24 13:45:00,686.54,686.55,685.8,685.88,1760.0,684.8865,684.8965,684.1483,684.2281,1760.0
2025-04-24 13:50:00,685.5,687.17,685.5,687.17,2676.0,683.8491,685.515,683.8491,685.515,2676.0
2025-04-24 13:55:00,686.91,686.91,685.85,685.85,1263.0,685.2557,685.2557,684.1982,684.1982,1263.0
2025-04-24 14:00:00,685.75,687.29,685.0,685.0,11316.0,684.0984,685.6347,683.3503,683.3503,11316.0
2025-04-24 14:05:00,684.81,690.0,684.81,687.99,5216.0,683.1607,688.3382,683.1607,686.3331,5216.0
2025-04-24 14:10:00,687.15,687.67,686.9,687.01,1269.0,685.4951,686.0138,685.2457,685.3554,1269.0
2025-04-24 14:15:00,687.36,687.36,686.0,686.96,737.0,685.7046,685.7046,684.3478,685.3055,737.0
2025-04-24 14:20:00,686.77,687.18,686.58,687.13,2208.0,685.116,685.525,684.9265,685.4751,2208.0
2025-04-24 14:25:00,687.42,687.42,686.31,686.63,1905.0,685.7644,685.7644,684.6571,684.9763,1905.0
2025-04-24 14:30:00,686.63,687.04,685.92,686.98,1800.0,684.9763,685.3853,684.268,685.3255,1800.0
2025-04-24 14:35:00,686.41,687.93,686.41,687.15,2292.0,684.7569,686.2732,684.7569,685.4951,2292.0
2025-04-24 14:40:00,687.15,687.15,685.7,685.7,1742.0,685.4951,685.4951,684.0486,684.0486,1742.0
2025-04-24 14:45:00,685.75,687.25,685.65,687.25,439.0,684.0984,685.5948,683.9987,685.5948,439.0
2025-04-24 14:50:00,686.61,687.16,685.88,687.16,2117.0,684.9564,685.5051,684.2281,685.5051,2117.0
2025-04-24 14:55:00,687.11,687.58,686.42,687.1,4012.0,685.4552,685.924,684.7668,685.4452,4012.0
2025-04-24 15:00:00,686.3,687.65,685.2,685.2,7130.0,684.6471,685.9939,683.5498,683.5498,7130.0
2025-04-24 15:05:00,685.42,686.37,685.24,685.76,1333.0,683.7692,684.717,683.5897,684.1084,1333.0
2025-04-24 15:10:00,685.2,685.2,682.71,683.3,4888.0,683.5498,683.5498,681.0658,681.6543,4888.0
2025-04-24 15:15:00,684.3,686.95,684.19,685.78,4003.0,682.6519,685.2956,682.5422,684.1284,4003.0
2025-04-24 15:20:00,685.68,686.2,684.88,685.36,4456.0,684.0286,684.5474,683.2305,683.7094,4456.0
2025-04-24 15:25:00,685.62,685.62,684.17,684.17,2731.0,683.9688,683.9688,682.5223,682.5223,2731.0
2025-04-24 15:30:00,683.73,684.1,683.32,683.41,3698.0,682.0833,682.4524,681.6743,681.7641,3698.0
2025-04-24 15:35:00,683.04,684.92,682.93,684.1,2712.0,681.395,683.2704,681.2852,682.4524,2712.0
2025-04-24 15:40:00,683.91,685.42,683.91,684.91,2624.0,682.2629,683.7692,682.2629,683.2605,2624.0
2025-04-24 15:45:00,684.62,685.54,684.62,685.21,3230.0,682.9712,683.889,682.9712,683.5597,3230.0
2025-04-24 15:50:00,685.57,688.36,685.08,686.89,17658.0,683.9189,686.7022,683.4301,685.2357,17658.0
2025-04-24 15:55:00,687.56,690.57,687.36,688.42,99109.0,685.9041,688.9068,685.7046,686.762,99109.0
2025-04-25 09:30:00,680.0,684.74,678.91,684.07,11313.0,678.3623,683.0909,677.2749,682.4225,11313.0
2025-04-25 09:35:00,684.32,686.98,683.23,685.8,1470.0,682.6719,685.3255,681.5845,684.1483,1470.0
2025-04-25 09:40:00,686.3,687.7,682.0,682.0,3253.0,684.6471,686.0438,680.3575,680.3575,3253.0
2025-04-25 09:45:00,684.0,685.11,684.0,684.45,1065.0,682.3527,683.46,682.3527,682.8016,1065.0
2025-04-25 09:50:00,684.04,684.83,682.41,684.68,3008.0,682.3926,683.1807,680.7665,683.031,3008.0
2025-04-25 09:55:00,684.01,685.72,683.1,684.0,3264.0,682.3626,684.0685,681.4548,682.3527,3264.0
2025-04-25 10:00:00,686.07,688.02,686.07,687.11,3403.0,684.4177,686.363,684.4177,685.4552,3403.0
2025-04-25 10:05:00,687.72,690.61,686.74,690.61,3101.0,686.0637,688.9467,685.0861,688.9467,3101.0
2025-04-25 10:10:00,690.62,693.06,689.59,692.0,2408.0,688.9567,691.3908,687.9292,690.3334,2408.0
2025-04-25 10:15:00,692.06,692.06,688.58,688.59,1500.0,690.3933,690.3933,686.9216,686.9316,1500.0
2025-04-25 10:20:00,688.82,689.51,686.31,687.16,1143.0,687.1611,687.8494,684.6571,685.5051,1143.0
2025-04-25 10:25:00,685.52,686.08,684.71,685.16,1050.0,683.869,684.4277,683.061,683.5099,1050.0
2025-04-25 10:30:00,685.4,686.31,683.97,686.3,1300.0,683.7493,684.6571,682.3227,684.6471,1300.0
2025-04-25 10:35:00,687.53,688.63,687.13,688.63,1450.0,685.8742,686.9715,685.4751,686.9715,1450.0
2025-04-25 10:40:00,687.22,687.71,687.22,687.33,500.0,685.5649,686.0537,685.5649,685.6746,500.0
2025-04-25 10:45:00,686.62,686.62,686.62,686.62,100.0,684.9664,684.9664,684.9664,684.9664,100.0
2025-04-25 10:50:00,687.17,687.17,686.37,686.93,317.0,685.515,685.515,684.717,685.2756,317.0
2025-04-25 10:55:00,687.42,687.55,686.55,687.55,1372.0,685.7644,685.8941,684.8965,685.8941,1372.0
2025-04-25 11:00:00,687.59,687.59,686.27,686.88,600.0,685.934,685.934,684.6172,685.2257,600.0
2025-04-25 11:05:00,687.03,687.8,687.03,687.19,1192.0,685.3754,686.1435,685.3754,685.535,1192.0
2025-04-25 11:10:00,686.93,687.16,686.02,686.92,1100.0,685.2756,685.5051,684.3678,685.2656,1100.0
2025-04-25 11:15:00,687.45,687.78,686.04,687.78,1955.0,685.7944,686.1236,684.3878,686.1236,1955.0
2025-04-25 11:20:00,687.48,688.1,687.0,688.1,2459.0,685.8243,686.4428,685.3454,686.4428,2459.0
2025-04-25 11:25:00,687.37,687.73,686.55,686.55,1221.0,685.7145,686.0737,684.8965,684.8965,1221.0
2025-04-25 11:30:00,686.36,686.77,686.35,686.77,700.0,684.707,685.116,684.697,685.116,700.0
2025-04-25 11:35:00,686.14,686.7,685.73,686.05,906.0,684.4875,685.0462,684.0785,684.3977,906.0
2025-04-25 11:40:00,687.37,687.37,686.52,686.52,345.0,685.7145,685.7145,684.8666,684.8666,345.0
2025-04-25 11:45:00,685.88,687.64,685.57,687.52,1940.0,684.2281,685.9839,683.9189,685.8642,1940.0
2025-04-25 11:50:00,687.56,688.1,687.47,687.9,1059.0,685.9041,686.4428,685.8143,686.2433,1059.0
2025-04-25 11:55:00,687.25,687.77,687.25,687.7,381.0,685.5948,686.1136,685.5948,686.0438,381.0
2025-04-25 12:00:00,687.55,687.55,687.55,687.55,100.0,685.8941,685.8941,685.8941,685.8941,100.0
2025-04-25 12:05:00,687.58,689.55,687.58,689.53,2103.0,685.924,687.8893,685.924,687.8693,2103.0
2025-04-25 12:10:00,688.8,688.8,688.8,688.8,100.0,687.1411,687.1411,687.1411,687.1411,100.0
2025-04-25 12:15:00,689.21,689.43,688.86,689.16,1716.0,687.5501,687.7696,687.201,687.5002,1716.0
2025-04-25 12:20:00,689.48,691.17,688.99,691.17,700.0,687.8195,689.5054,687.3306,689.5054,700.0
2025-04-25 12:25:00,690.6,690.7,690.28,690.67,1242.0,688.9368,689.0365,688.6175,689.0066,1242.0
2025-04-25 12:30:00,690.65,691.96,690.65,691.79,1319.0,688.9866,690.2935,688.9866,690.1239,1319.0
2025-04-25 12:35:00,692.48,692.65,692.15,692.27,1242.0,690.8122,690.9818,690.483,690.6027,1242.0
2025-04-25 12:40:00,692.51,693.46,692.51,693.46,400.0,690.8422,691.7899,690.8422,691.7899,400.0
2025-04-25 12:45:00,692.7,693.52,691.08,691.86,9862.0,691.0317,691.8497,689.4156,690.1937,9862.0
2025-04-25 12:50:00,692.22,692.6,691.92,692.6,328.0,690.5529,690.932,690.2536,690.932,328.0
2025-04-25 12:55:00,692.91,692.94,692.38,692.68,1021.0,691.2412,691.2711,690.7125,691.0118,1021.0
2025-04-25 13:00:00,693.68,693.99,693.14,693.99,2350.0,692.0094,692.3186,691.4707,692.3186,2350.0
2025-04-25 13:05:00,693.93,696.13,693.93,695.65,7873.0,692.2587,694.4535,692.2587,693.9746,7873.0
2025-04-25 13:10:00,695.16,696.77,695.06,696.56,5044.0,693.4858,695.0919,693.386,694.8824,5044.0
2025-04-25 13:15:00,696.71,697.79,696.54,697.39,3502.0,695.0321,696.1095,694.8625,695.7104,3502.0
2025-04-25 13:20:00,697.03,698.41,696.85,698.4,2167.0,695.3513,696.728,695.1717,696.718,2167.0
2025-04-25 13:25:00,698.27,700.31,698.27,700.31,2070.0,696.5883,698.6234,696.5883,698.6234,2070.0
2025-04-25 13:30:00,699.74,699.92,698.25,699.41,2899.0,698.0548,698.2343,696.5683,697.7256,2899.0
2025-04-25 13:35:00,698.04,698.57,692.8,692.81,2340.0,696.3589,696.8876,691.1315,691.1414,2340.0
2025-04-25 13:40:00,694.21,694.33,692.21,692.7,1856.0,692.5381,692.6578,690.5429,691.0317,1856.0
2025-04-25 13:45:00,691.12,692.39,691.12,691.75,1500.0,689.4555,690.7225,689.4555,690.084,1500.0
2025-04-25 13:50:00,690.56,690.56,689.43,689.8,1022.0,688.8969,688.8969,687.7696,688.1387,1022.0
2025-04-25 13:55:00,690.0,691.36,689.54,691.36,3320.0,688.3382,689.6949,687.8793,689.6949,3320.0
2025-04-25 14:00:00,692.09,693.59,691.42,692.57,2519.0,690.4232,691.9196,689.7548,690.902,2519.0
2025-04-25 14:05:00,692.82,693.44,692.81,693.44,400.0,691.1514,691.7699,691.1414,691.7699,400.0
2025-04-25 14:10:00,692.94,692.94,691.49,691.55,1300.0,691.2711,691.2711,689.8246,689.8845,1300.0
2025-04-25 14:15:00,691.0,692.61,690.86,691.84,1474.0,689.3358,690.9419,689.1961,690.1738,1474.0
2025-04-25 14:20:00,691.72,692.94,691.66,692.94,1600.0,690.0541,691.2711,689.9942,691.2711,1600.0
2025-04-25 14:25:00,692.48,692.87,691.87,692.62,1517.0,690.8122,691.2013,690.2037,690.9519,1517.0
2025-04-25 14:30:00,693.39,693.88,693.39,693.88,400.0,691.72,692.2089,691.72,692.2089,400.0
2025-04-25 14:35:00,693.74,695.26,693.7,694.98,2228.0,692.0692,693.5855,692.0293,693.3062,2228.0
2025-04-25 14:40:00,695.42,695.61,694.68,694.68,2499.0,693.7452,693.9347,693.0069,693.0069,2499.0
2025-04-25 14:45:00,695.08,695.84,694.68,695.84,417.0,693.406,694.1641,693.0069,694.1641,417.0
2025-04-25 14:50:00,695.18,695.48,693.95,695.48,2954.0,693.5057,693.805,692.2787,693.805,2954.0
2025-04-25 14:55:00,695.02,695.04,694.32,694.89,1115.0,693.3461,693.3661,692.6478,693.2164,1115.0
2025-04-25 15:00:00,694.92,695.14,694.42,694.76,900.0,693.2464,693.4658,692.7476,693.0867,900.0
2025-04-25 15:05:00,695.02,695.25,694.4,695.06,1178.0,693.3461,693.5756,692.7276,693.386,1178.0
2025-04-25 15:10:00,695.35,695.38,693.87,693.87,1536.0,693.6753,693.7053,692.1989,692.1989,1536.0
2025-04-25 15:15:00,694.43,694.43,693.22,693.27,1210.0,692.7575,692.7575,691.5505,691.6003,1210.0
2025-04-25 15:20:00,693.75,695.37,693.72,695.37,1123.0,692.0792,693.6953,692.0493,693.6953,1123.0
2025-04-25 15:25:00,695.12,695.12,693.85,694.07,900.0,693.4459,693.4459,692.1789,692.3984,900.0
2025-04-25 15:30:00,693.74,693.82,692.65,692.97,1610.0,692.0692,692.149,690.9818,691.3011,1610.0
2025-04-25 15:35:00,692.69,693.77,690.78,691.84,5319.0,691.0217,692.0991,689.1163,690.1738,5319.0
2025-04-25 15:40:00,691.32,691.32,690.15,691.15,2100.0,689.655,689.655,688.4879,689.4854,2100.0
2025-04-25 15:45:00,690.82,691.03,689.96,690.29,3425.0,689.1562,689.3657,688.2983,688.6275,3425.0
2025-04-25 15:50:00,690.32,695.0,690.2,694.31,8274.0,688.6574,693.3262,688.5377,692.6378,8274.0
2025-04-25 15:55:00,693.88,695.07,692.39,694.57,42960.0,692.2089,693.396,690.7225,692.8972,42960.0
2025-04-28 09:30:00,687.7,693.77,685.21,691.12,9325.0,686.0438,692.0991,683.5597,689.4555,9325.0
2025-04-28 09:35:00,690.37,694.38,690.23,691.87,5100.0,688.7073,692.7077,688.5677,690.2037,5100.0
2025-04-28 09:40:00,691.71,696.28,691.71,696.28,1010.0,690.0441,694.6031,690.0441,694.6031,1010.0
2025-04-28 09:45:00,696.61,699.14,693.32,693.32,5857.0,694.9323,697.4562,691.6502,691.6502,5857.0
2025-04-28 09:50:00,694.79,694.79,692.61,692.76,1603.0,693.1167,693.1167,690.9419,691.0916,1603.0
2025-04-28 09:55:00,693.05,694.26,690.0,691.15,5110.0,691.3809,692.588,688.3382,689.4854,5110.0
2025-04-28 10:00:00,689.76,694.23,689.76,694.2,1447.0,688.0988,692.558,688.0988,692.5281,1447.0
2025-04-28 10:05:00,695.17,695.35,692.85,693.35,2800.0,693.4958,693.6753,691.1813,691.6801,2800.0
2025-04-28 10:10:00,693.01,694.77,693.01,693.83,1900.0,691.341,693.0967,691.341,692.159,1900.0
2025-04-28 10:15:00,693.84,694.55,693.61,694.16,1800.0,692.169,692.8773,691.9395,692.4882,1800.0
2025-04-28 10:20:00,693.99,695.03,692.86,695.01,4502.0,692.3186,693.3561,691.1913,693.3361,4502.0
2025-04-28 10:25:00,694.09,694.31,692.11,692.11,1148.0,692.4184,692.6378,690.4431,690.4431,1148.0
2025-04-28 10:30:00,690.33,693.19,690.33,692.05,1199.0,688.6674,691.5205,688.6674,690.3833,1199.0
2025-04-28 10:35:00,692.39,693.88,692.33,693.28,1097.0,690.7225,692.2089,690.6626,691.6103,1097.0
2025-04-28 10:40:00,693.28,693.28,692.23,692.94,1500.0,691.6103,691.6103,690.5628,691.2711,1500.0
2025-04-28 10:45:00,693.04,693.2,692.19,692.63,1284.0,691.3709,691.5305,690.5229,690.9619,1284.0
2025-04-28 10:50:00,692.38,693.61,689.8,689.8,3189.0,690.7125,691.9395,688.1387,688.1387,3189.0
2025-04-28 10:55:00,689.51,689.51,686.32,686.32,900.0,687.8494,687.8494,684.6671,684.6671,900.0
2025-04-28 11:00:00,687.65,688.24,686.86,687.31,1407.0,685.9939,686.5825,685.2058,685.6547,1407.0
2025-04-28 11:05:00,687.03,687.03,683.94,685.14,2296.0,685.3754,685.3754,682.2928,683.4899,2296.0
2025-04-28 11:10:00,685.52,686.86,685.06,685.84,2907.0,683.869,685.2058,683.4101,684.1882,2907.0
2025-04-28 11:15:00,685.44,686.2,684.34,684.43,1879.0,683.7892,684.5474,682.6918,682.7816,1879.0
2025-04-28 11:20:00,684.32,684.32,681.6,681.6,900.0,682.6719,682.6719,679.9584,679.9584,900.0
2025-04-28 11:25:00,681.46,681.46,680.01,680.01,1500.0,679.8188,679.8188,678.3723,678.3723,1500.0
2025-04-28 11:30:00,679.96,681.2,679.95,680.75,2700.0,678.3224,679.5594,678.3124,679.1105,2700.0
2025-04-28 11:35:00,680.99,682.36,680.99,682.35,900.0,679.3499,680.7166,679.3499,680.7066,900.0
2025-04-28 11:40:00,682.76,685.26,682.76,683.91,2002.0,681.1157,683.6096,681.1157,682.2629,2002.0
2025-04-28 11:45:00,683.94,683.94,682.43,682.97,1600.0,682.2928,682.2928,680.7864,681.3251,1600.0
2025-04-28 11:50:00,682.31,684.39,681.83,683.69,3624.0,680.6667,682.7417,680.1879,682.0434,3624.0
2025-04-28 11:55:00,683.58,683.58,682.95,682.96,504.0,681.9337,681.9337,681.3052,681.3152,504.0
2025-04-28 12:00:00,683.04,683.06,680.56,680.56,2491.0,681.395,681.4149,678.9209,678.9209,2491.0
2025-04-28 12:05:00,681.19,681.19,679.87,680.61,2100.0,679.5494,679.5494,678.2326,678.9708,2100.0
2025-04-28 12:10:00,679.84,680.36,679.8,679.84,2053.0,678.2027,678.7214,678.1628,678.2027,2053.0
2025-04-28 12:15:00,680.51,681.74,680.51,681.74,1100.0,678.8711,680.0981,678.8711,680.0981,1100.0
2025-04-28 12:20:00,681.38,681.38,680.36,681.0,1154.0,679.739,679.739,678.7214,679.3599,1154.0
2025-04-28 12:25:00,681.2,681.2,679.5,680.51,790.0,679.5594,679.5594,677.8635,678.8711,790.0
2025-04-28 12:30:00,680.41,681.31,680.37,681.31,1400.0,678.7713,679.6691,678.7314,679.6691,1400.0
2025-04-28 12:35:00,681.35,682.82,681.01,682.57,3747.0,679.709,681.1755,679.3699,680.9261,3747.0
2025-04-28 12:40:00,682.66,682.66,682.01,682.51,500.0,681.0159,681.0159,680.3675,680.8663,500.0
2025-04-28 12:45:00,683.2,683.77,683.19,683.73,1314.0,681.5546,682.1232,681.5446,682.0833,1314.0
2025-04-28 12:50:00,684.18,684.18,681.95,681.95,1100.0,682.5322,682.5322,680.3076,680.3076,1100.0
2025-04-28 12:55:00,681.55,682.16,680.75,682.16,2500.0,679.9086,680.5171,679.1105,680.5171,2500.0
2025-04-28 13:00:00,682.27,682.41,681.99,682.01,1000.0,680.6268,680.7665,680.3475,680.3675,1000.0
2025-04-28 13:05:00,681.57,681.86,680.64,680.64,1300.0,679.9285,680.2178,679.0008,679.0008,1300.0
2025-04-28 13:10:00,679.83,680.21,679.43,679.43,5700.0,678.1927,678.5718,677.7937,677.7937,5700.0
2025-04-28 13:15:00,679.23,680.95,679.04,680.81,2174.0,677.5942,679.31,677.4046,679.1703,2174.0
2025-04-28 13:20:00,681.89,681.89,681.36,681.39,2140.0,680.2477,680.2477,679.719,679.7489,2140.0
2025-04-28 13:25:00,681.4,682.01,680.63,680.63,3443.0,679.7589,680.3675,678.9908,678.9908,3443.0
2025-04-28 13:30:00,681.23,681.69,681.23,681.26,730.0,679.5893,680.0482,679.5893,679.6193,730.0
2025-04-28 13:35:00,681.36,682.0,681.35,682.0,1110.0,679.719,680.3575,679.709,680.3575,1110.0
2025-04-28 13:40:00,681.9,682.73,681.53,682.73,500.0,680.2577,681.0857,679.8886,681.0857,500.0
2025-04-28 13:45:00,682.76,682.76,681.75,682.73,1500.0,681.1157,681.1157,680.1081,681.0857,1500.0
2025-04-28 13:50:00,683.0,683.34,682.88,683.08,1315.0,681.3551,681.6943,681.2354,681.4349,1315.0
2025-04-28 13:55:00,682.75,684.0,682.67,683.37,2300.0,681.1057,682.3527,681.0259,681.7242,2300.0
2025-04-28 14:00:00,682.87,683.47,682.7,682.7,600.0,681.2254,681.8239,681.0558,681.0558,600.0
2025-04-28 14:05:00,682.84,684.41,682.51,683.61,3537.0,681.1955,682.7617,680.8663,681.9636,3537.0
2025-04-28 14:10:00,684.36,685.85,683.96,685.85,3564.0,682.7118,684.1982,682.3128,684.1982,3564.0
2025-04-28 14:15:00,686.25,686.29,685.64,685.64,3759.0,684.5972,684.6371,683.9887,683.9887,3759.0
2025-04-28 14:20:00,686.29,686.97,686.12,686.97,1202.0,684.6371,685.3155,684.4676,685.3155,1202.0
2025-04-28 14:25:00,687.14,687.95,687.08,687.08,4764.0,685.4851,686.2932,685.4252,685.4252,4764.0
2025-04-28 14:30:00,686.92,687.4,686.25,686.26,2838.0,685.2656,685.7445,684.5972,684.6072,2838.0
2025-04-28 14:35:00,686.23,688.24,686.23,688.07,800.0,684.5773,686.5825,684.5773,686.4129,800.0
2025-04-28 14:40:00,689.43,689.43,689.11,689.11,500.0,687.7696,687.7696,687.4504,687.4504,500.0
2025-04-28 14:45:00,688.85,689.0,688.31,688.94,998.0,687.191,687.3406,686.6523,687.2808,998.0
2025-04-28 14:50:00,689.11,689.53,688.89,689.53,1366.0,687.4504,687.8693,687.2309,687.8693,1366.0
2025-04-28 14:55:00,689.23,689.32,688.04,688.54,2000.0,687.5701,687.6599,686.3829,686.8817,2000.0
2025-04-28 15:00:00,689.38,690.3,689.13,690.27,1000.0,687.7197,688.6375,687.4703,688.6076,1000.0
2025-04-28 15:05:00,689.83,690.91,689.74,690.91,1400.0,688.1686,689.246,688.0788,689.246,1400.0
2025-04-28 15:10:00,690.91,691.14,690.16,690.16,1890.0,689.246,689.4755,688.4978,688.4978,1890.0
2025-04-28 15:15:00,690.84,691.13,690.66,690.66,667.0,689.1762,689.4655,688.9966,688.9966,667.0
2025-04-28 15:20:00,691.3,692.25,691.24,692.2,2195.0,689.6351,690.5828,689.5752,690.5329,2195.0
2025-04-28 15:25:00,692.75,692.95,692.14,692.54,1462.0,691.0816,691.2811,690.4731,690.8721,1462.0
2025-04-28 15:30:00,692.73,693.87,692.61,693.71,3256.0,691.0616,692.1989,690.9419,692.0393,3256.0
2025-04-28 15:35:00,693.43,694.99,691.86,693.89,7505.0,691.76,693.3162,690.1937,692.2188,7505.0
2025-04-28 15:40:00,694.15,694.18,693.06,693.08,3326.0,692.4782,692.5081,691.3908,691.4108,3326.0
2025-04-28 15:45:00,693.6,694.1,692.9,693.45,2550.0,691.9295,692.4283,691.2312,691.7799,2550.0
2025-04-28 15:50:00,694.12,696.13,693.57,694.66,6552.0,692.4483,694.4535,691.8996,692.987,6552.0
2025-04-28 15:55:00,694.35,695.41,692.55,694.04,15675.0,692.6777,693.7352,690.8821,692.3685,15675.0
2025-04-29 09:30:00,683.63,691.5,681.74,686.4,8921.0,681.9836,689.8346,680.0981,684.7469,8921.0
2025-04-29 09:35:00,685.34,688.66,685.29,686.45,3642.0,683.6894,687.0014,683.6396,684.7968,3642.0
2025-04-29 09:40:00,686.48,689.49,686.48,688.79,1200.0,684.8267,687.8294,684.8267,687.1311,1200.0
2025-04-29 09:45:00,688.57,693.72,687.75,693.54,1671.0,686.9117,692.0493,686.0936,691.8697,1671.0
2025-04-29 09:50:00,693.87,693.87,691.46,692.68,2887.0,692.1989,692.1989,689.7947,691.0118,2887.0
2025-04-29 09:55:00,691.66,692.85,691.12,691.12,1826.0,689.9942,691.1813,689.4555,689.4555,1826.0
2025-04-29 10:00:00,689.93,692.82,689.92,692.74,1571.0,688.2684,691.1514,688.2584,691.0716,1571.0
2025-04-29 10:05:00,692.77,694.09,692.77,694.09,700.0,691.1015,692.4184,691.1015,692.4184,700.0
2025-04-29 10:10:00,693.84,695.01,692.99,692.99,1163.0,692.169,693.3361,691.321,691.321,1163.0
2025-04-29 10:15:00,693.83,695.35,693.82,694.67,4022.0,692.159,693.6753,692.149,692.997,4022.0
2025-04-29 10:20:00,694.06,694.12,692.59,692.59,2089.0,692.3884,692.4483,690.922,690.922,2089.0
2025-04-29 10:25:00,692.01,692.02,689.04,689.05,5702.0,690.3434,690.3533,687.3805,687.3905,5702.0
2025-04-29 10:30:00,689.05,690.75,688.56,690.73,4320.0,687.3905,689.0864,686.9017,689.0665,4320.0
2025-04-29 10:35:00,691.05,693.34,690.9,692.61,3100.0,689.3857,691.6702,689.236,690.9419,3100.0
2025-04-29 10:40:00,692.12,692.69,691.35,692.33,2016.0,690.4531,691.0217,689.685,690.6626,2016.0
2025-04-29 10:45:00,692.25,693.52,692.25,692.63,2822.0,690.5828,691.8497,690.5828,690.9619,2822.0
2025-04-29 10:50:00,692.15,692.15,691.0,692.01,1200.0,690.483,690.483,689.3358,690.3434,1200.0
2025-04-29 10:55:00,693.18,693.9,692.3,693.53,3000.0,691.5106,692.2288,690.6327,691.8597,3000.0
2025-04-29 11:00:00,694.19,694.29,692.37,692.93,1826.0,692.5181,692.6179,690.7025,691.2612,1826.0
2025-04-29 11:05:00,692.97,692.97,692.0,692.0,800.0,691.3011,691.3011,690.3334,690.3334,800.0
2025-04-29 11:10:00,691.56,691.74,691.56,691.73,300.0,689.8945,690.074,689.8945,690.064,300.0
2025-04-29 11:15:00,691.85,691.87,691.09,691.41,1756.0,690.1838,690.2037,689.4256,689.7448,1756.0
2025-04-29 11:20:00,691.51,692.02,689.16,689.94,7252.0,689.8446,690.3533,687.5002,688.2784,7252.0
2025-04-29 11:25:00,689.41,691.03,689.41,690.38,1830.0,687.7496,689.3657,687.7496,688.7173,1830.0
2025-04-29 11:30:00,690.7,690.7,688.69,689.15,2031.0,689.0365,689.0365,687.0314,687.4903,2031.0
2025-04-29 11:35:00,687.99,689.88,687.54,689.88,2900.0,686.3331,688.2185,685.8841,688.2185,2900.0
2025-04-29 11:40:00,689.79,691.82,689.62,691.41,7795.0,688.1287,690.1538,687.9591,689.7448,7795.0
2025-04-29 11:45:00,691.55,691.59,690.33,690.85,1600.0,689.8845,689.9244,688.6674,689.1862,1600.0
2025-04-29 11:50:00,690.85,691.71,690.57,691.26,8684.0,689.1862,690.0441,688.9068,689.5952,8684.0
2025-04-29 11:55:00,690.44,690.77,690.44,690.68,400.0,688.7772,689.1064,688.7772,689.0166,400.0
2025-04-29 12:00:00,690.79,692.14,690.52,692.07,2200.0,689.1263,690.4731,688.857,690.4032,2200.0
2025-04-29 12:05:00,691.95,692.2,691.95,692.2,1000.0,690.2835,690.5329,690.2835,690.5329,1000.0
2025-04-29 12:10:00,692.17,692.17,691.54,691.58,803.0,690.503,690.503,689.8745,689.9144,803.0
2025-04-29 12:15:00,691.16,691.18,689.46,689.46,2000.0,689.4954,689.5154,687.7995,687.7995,2000.0
2025-04-29 12:20:00,689.55,689.87,689.39,689.51,1203.0,687.8893,688.2085,687.7297,687.8494,1203.0
2025-04-29 12:25:00,689.42,689.61,688.69,689.05,1845.0,687.7596,687.9492,687.0314,687.3905,1845.0
2025-04-29 12:30:00,689.29,689.82,688.59,689.82,2800.0,687.6299,688.1586,686.9316,688.1586,2800.0
2025-04-29 12:35:00,690.2,690.2,688.72,688.72,523.0,688.5377,688.5377,687.0613,687.0613,523.0
2025-04-29 12:40:00,689.11,689.26,688.82,688.82,300.0,687.4504,687.6,687.1611,687.1611,300.0
2025-04-29 12:45:00,688.91,688.91,685.83,685.83,2600.0,687.2508,687.2508,684.1783,684.1783,2600.0
2025-04-29 12:50:00,686.23,686.66,686.22,686.58,900.0,684.5773,685.0063,684.5673,684.9265,900.0
2025-04-29 12:55:00,686.13,686.13,684.61,686.01,1699.0,684.4775,684.4775,682.9612,684.3578,1699.0
2025-04-29 13:00:00,686.19,686.33,685.14,686.33,1804.0,684.5374,684.6771,683.4899,684.6771,1804.0
2025-04-29 13:05:00,686.5,687.0,686.5,686.84,629.0,684.8466,685.3454,684.8466,685.1858,629.0
2025-04-29 13:10:00,686.53,686.62,685.48,686.25,2013.0,684.8766,684.9664,683.8291,684.5972,2013.0
2025-04-29 13:15:00,686.27,687.84,686.26,687.84,1700.0,684.6172,686.1834,684.6072,686.1834,1700.0
2025-04-29 13:20:00,688.44,688.45,688.36,688.36,401.0,686.782,686.7919,686.7022,686.7022,401.0
2025-04-29 13:25:00,688.31,688.51,688.13,688.13,1124.0,686.6523,686.8518,686.4727,686.4727,1124.0
2025-04-29 13:30:00,688.4,688.41,688.4,688.41,300.0,686.7421,686.752,686.7421,686.752,300.0
2025-04-29 13:35:00,688.24,688.92,688.04,688.82,2600.0,686.5825,687.2608,686.3829,687.1611,2600.0
2025-04-29 13:40:00,689.17,689.26,688.8,688.81,1000.0,687.5102,687.6,687.1411,687.1511,1000.0
2025-04-29 13:45:00,689.31,691.3,689.23,691.3,4902.0,687.6499,689.6351,687.5701,689.6351,4902.0
2025-04-29 13:50:00,691.35,691.68,690.52,691.38,4400.0,689.685,690.0142,688.857,689.7149,4400.0
2025-04-29 13:55:00,691.38,692.89,691.37,692.5,1612.0,689.7149,691.2213,689.7049,690.8322,1612.0
2025-04-29 14:00:00,692.33,693.82,692.04,693.82,4843.0,690.6626,692.149,690.3733,692.149,4843.0
2025-04-29 14:05:00,693.69,694.51,693.36,694.2,2736.0,692.0193,692.8374,691.6901,692.5281,2736.0
2025-04-29 14:10:00,694.27,694.55,693.47,694.55,1447.0,692.5979,692.8773,691.7999,692.8773,1447.0
2025-04-29 14:15:00,694.56,694.75,693.81,693.81,2340.0,692.8872,693.0768,692.139,692.139,2340.0
2025-04-29 14:20:00,693.79,693.79,693.31,693.54,1121.0,692.1191,692.1191,691.6402,691.8697,1121.0
2025-04-29 14:25:00,693.75,694.63,693.75,694.21,2600.0,692.0792,692.9571,692.0792,692.5381,2600.0
2025-04-29 14:30:00,694.64,694.64,693.72,693.88,1700.0,692.967,692.967,692.0493,692.2089,1700.0
2025-04-29 14:35:00,694.32,694.75,694.31,694.75,1535.0,692.6478,693.0768,692.6378,693.0768,1535.0
2025-04-29 14:40:00,694.72,694.73,693.85,694.45,3436.0,693.0468,693.0568,692.1789,692.7775,3436.0
2025-04-29 14:45:00,693.42,693.42,693.19,693.2,619.0,691.75,691.75,691.5205,691.5305,619.0
2025-04-29 14:50:00,692.62,692.72,691.9,692.72,5399.0,690.9519,691.0517,690.2336,691.0517,5399.0
2025-04-29 14:55:00,692.45,692.45,691.79,691.83,900.0,690.7823,690.7823,690.1239,690.1638,900.0
2025-04-29 15:00:00,691.72,691.95,691.37,691.48,815.0,690.0541,690.2835,689.7049,689.8146,815.0
2025-04-29 15:05:00,690.95,692.07,690.95,692.07,700.0,689.2859,690.4032,689.2859,690.4032,700.0
2025-04-29 15:10:00,692.29,692.3,691.61,691.94,3000.0,690.6227,690.6327,689.9443,690.2735,3000.0
2025-04-29 15:15:00,692.47,692.47,691.22,691.22,1400.0,690.8023,690.8023,689.5553,689.5553,1400.0
2025-04-29 15:20:00,691.23,691.9,690.92,691.27,3666.0,689.5653,690.2336,689.256,689.6052,3666.0
2025-04-29 15:25:00,691.44,691.8,690.37,691.25,4048.0,689.7747,690.1339,688.7073,689.5852,4048.0
2025-04-29 15:30:00,691.48,692.37,690.87,691.88,3800.0,689.8146,690.7025,689.2061,690.2137,3800.0
2025-04-29 15:35:00,691.68,691.68,690.16,690.17,3319.0,690.0142,690.0142,688.4978,688.5078,3319.0
2025-04-29 15:40:00,689.91,690.17,689.06,689.64,8756.0,688.2484,688.5078,687.4005,687.9791,8756.0
2025-04-29 15:45:00,689.97,691.3,689.38,691.11,4663.0,688.3083,689.6351,687.7197,689.4455,4663.0
2025-04-29 15:50:00,691.31,692.57,691.14,691.71,10454.0,689.6451,690.902,689.4755,690.0441,10454.0
2025-04-29 15:55:00,691.27,691.27,686.21,687.75,54057.0,689.6052,689.6052,684.5573,686.0936,54057.0
2025-04-30 09:30:00,677.0,682.96,677.0,682.61,17100.0,675.3695,681.3152,675.3695,680.966,17100.0
2025-04-30 09:35:00,682.61,682.61,676.43,677.44,8523.0,680.966,680.966,674.8009,675.8085,8523.0
2025-04-30 09:40:00,677.44,680.07,674.2,676.98,7605.0,675.8085,678.4321,672.5763,675.3496,7605.0
2025-04-30 09:45:00,676.95,679.83,674.25,678.75,3746.0,675.3196,678.1927,672.6261,677.1153,3746.0
2025-04-30 09:50:00,678.74,680.58,677.77,678.93,8910.0,677.1053,678.9409,676.1377,677.2949,8910.0
2025-04-30 09:55:00,678.47,679.86,675.0,675.66,8992.0,676.836,678.2226,673.3743,674.0327,8992.0
2025-04-30 10:00:00,675.8,681.0,674.89,681.0,11109.0,674.1724,679.3599,673.2646,679.3599,11109.0
2025-04-30 10:05:00,680.99,683.0,680.25,683.0,3098.0,679.3499,681.3551,678.6117,681.3551,3098.0
2025-04-30 10:10:00,682.04,682.04,681.09,681.36,732.0,680.3974,680.3974,679.4497,679.719,732.0
2025-04-30 10:15:00,682.35,683.44,681.53,681.53,649.0,680.7066,681.794,679.8886,679.8886,649.0
2025-04-30 10:20:00,682.69,684.15,682.07,683.94,2483.0,681.0458,682.5023,680.4273,682.2928,2483.0
2025-04-30 10:25:00,683.86,684.95,683.86,684.95,807.0,682.213,683.3004,682.213,683.3004,807.0
2025-04-30 10:30:00,685.43,689.8,685.43,687.68,3866.0,683.7792,688.1387,683.7792,686.0238,3866.0
2025-04-30 10:35:00,687.63,689.15,684.63,684.63,7312.0,685.9739,687.4903,682.9811,682.9811,7312.0
2025-04-30 10:40:00,685.06,686.98,684.48,686.98,2029.0,683.4101,685.3255,682.8315,685.3255,2029.0
2025-04-30 10:45:00,688.46,690.25,687.8,689.77,16153.0,686.8019,688.5876,686.1435,688.1088,16153.0
2025-04-30 10:50:00,688.53,688.53,686.54,686.72,2369.0,686.8718,686.8718,684.8865,685.0661,2369.0
2025-04-30 10:55:00,686.63,687.85,686.18,686.33,2493.0,684.9763,686.1934,684.5274,684.6771,2493.0
2025-04-30 11:00:00,686.55,688.75,686.33,687.58,1978.0,684.8965,687.0912,684.6771,685.924,1978.0
2025-04-30 11:05:00,686.13,687.77,686.13,687.3,1312.0,684.4775,686.1136,684.4775,685.6447,1312.0
2025-04-30 11:10:00,687.95,688.6,687.76,687.86,1300.0,686.2932,686.9416,686.1036,686.2034,1300.0
2025-04-30 11:15:00,687.29,688.34,687.13,687.83,1100.0,685.6347,686.6822,685.4751,686.1734,1100.0
2025-04-30 11:20:00,688.74,690.26,688.74,690.0,3839.0,687.0812,688.5976,687.0812,688.3382,3839.0
2025-04-30 11:25:00,689.73,690.39,688.92,690.39,1096.0,688.0689,688.7273,687.2608,688.7273,1096.0
2025-04-30 11:30:00,689.76,689.77,688.4,689.11,1421.0,688.0988,688.1088,686.7421,687.4504,1421.0
2025-04-30 11:35:00,688.77,689.51,688.57,689.29,456.0,687.1112,687.8494,686.9117,687.6299,456.0
2025-04-30 11:40:00,688.75,690.46,688.0,689.51,2645.0,687.0912,688.7971,686.343,687.8494,2645.0
2025-04-30 11:45:00,689.8,689.8,689.41,689.5,400.0,688.1387,688.1387,687.7496,687.8394,400.0
2025-04-30 11:50:00,690.14,690.14,688.92,689.13,712.0,688.4779,688.4779,687.2608,687.4703,712.0
2025-04-30 11:55:00,689.96,690.09,689.77,689.88,800.0,688.2983,688.428,688.1088,688.2185,800.0
2025-04-30 12:00:00,688.39,690.48,688.39,690.48,1273.0,686.7321,688.8171,686.7321,688.8171,1273.0
2025-04-30 12:05:00,691.01,691.01,690.74,690.81,1471.0,689.3458,689.3458,689.0764,689.1463,1471.0
2025-04-30 12:10:00,690.16,690.67,689.83,690.62,1963.0,688.4978,689.0066,688.1686,688.9567,1963.0
2025-04-30 12:15:00,689.88,690.01,689.79,689.99,500.0,688.2185,688.3482,688.1287,688.3282,500.0
2025-04-30 12:20:00,689.38,689.9,688.01,688.01,1300.0,687.7197,688.2385,686.353,686.353,1300.0
2025-04-30 12:25:00,687.88,687.89,686.3,686.31,818.0,686.2233,686.2333,684.6471,684.6571,818.0
2025-04-30 12:30:00,686.42,687.02,685.73,686.26,1871.0,684.7668,685.3654,684.0785,684.6072,1871.0
2025-04-30 12:35:00,685.9,687.59,685.85,687.59,1805.0,684.2481,685.934,684.1982,685.934,1805.0
2025-04-30 12:40:00,688.06,688.41,688.06,688.16,900.0,686.4029,686.752,686.4029,686.5026,900.0
2025-04-30 12:45:00,688.3,688.37,687.29,687.33,1470.0,686.6423,686.7121,685.6347,685.6746,1470.0
2025-04-30 12:50:00,687.93,687.93,687.36,687.38,803.0,686.2732,686.2732,685.7046,685.7245,803.0
2025-04-30 12:55:00,687.47,688.28,686.32,687.22,4000.0,685.8143,686.6224,684.6671,685.5649,4000.0
2025-04-30 13:00:00,687.24,687.59,686.35,686.35,1100.0,685.5849,685.934,684.697,684.697,1100.0
2025-04-30 13:05:00,685.31,685.97,684.28,684.29,881.0,683.6595,684.3179,682.632,682.642,881.0
2025-04-30 13:10:00,683.84,684.36,682.9,683.53,2101.0,682.193,682.7118,681.2553,681.8838,2101.0
2025-04-30 13:15:00,683.78,685.85,683.78,685.85,1014.0,682.1332,684.1982,682.1332,684.1982,1014.0
2025-04-30 13:20:00,686.07,686.2,686.06,686.2,200.0,684.4177,684.5474,684.4077,684.5474,200.0
2025-04-30 13:25:00,686.47,688.49,686.19,688.09,1894.0,684.8167,686.8319,684.5374,686.4328,1894.0
2025-04-30 13:30:00,687.97,689.99,687.97,689.98,1264.0,686.3131,688.3282,686.3131,688.3183,1264.0
2025-04-30 13:35:00,690.24,691.11,690.08,690.63,3400.0,688.5776,689.4455,688.418,688.9667,3400.0
2025-04-30 13:40:00,691.33,691.57,690.81,691.39,1628.0,689.665,689.9044,689.1463,689.7249,1628.0
2025-04-30 13:45:00,691.0,691.22,690.41,690.68,1885.0,689.3358,689.5553,688.7472,689.0166,1885.0
2025-04-30 13:50:00,691.05,691.53,691.05,691.53,306.0,689.3857,689.8645,689.3857,689.8645,306.0
2025-04-30 13:55:00,691.75,692.73,690.71,692.17,1984.0,690.084,691.0616,689.0465,690.503,1984.0
2025-04-30 14:00:00,692.08,692.2,689.82,690.44,3291.0,690.4132,690.5329,688.1586,688.7772,3291.0
2025-04-30 14:05:00,690.81,695.49,689.82,692.51,9695.0,689.1463,693.815,688.1586,690.8422,9695.0
2025-04-30 14:10:00,694.01,695.99,694.01,694.05,1825.0,692.3386,694.3138,692.3386,692.3785,1825.0
2025-04-30 14:15:00,694.07,695.88,694.06,695.82,1800.0,692.3984,694.2041,692.3884,694.1442,1800.0
2025-04-30 14:20:00,696.38,696.85,695.4,696.67,4118.0,694.7028,695.1717,693.7252,694.9921,4118.0
2025-04-30 14:25:00,696.22,696.22,693.12,694.24,4094.0,694.5432,694.5432,691.4507,692.568,4094.0
2025-04-30 14:30:00,693.67,695.81,693.16,695.32,3255.0,691.9994,694.1342,691.4906,693.6454,3255.0
2025-04-30 14:35:00,694.49,694.49,692.44,692.44,1900.0,692.8174,692.8174,690.7723,690.7723,1900.0
2025-04-30 14:40:00,692.87,693.49,692.31,692.65,1754.0,691.2013,691.8198,690.6427,690.9818,1754.0
2025-04-30 14:45:00,692.65,694.96,692.65,694.96,457.0,690.9818,693.2863,690.9818,693.2863,457.0
2025-04-30 14:50:00,695.28,696.15,694.97,695.07,5287.0,693.6055,694.4734,693.2962,693.396,5287.0
2025-04-30 14:55:00,695.49,695.83,693.75,693.75,1798.0,693.815,694.1542,692.0792,692.0792,1798.0
2025-04-30 15:00:00,694.19,695.04,694.19,695.04,1300.0,692.5181,693.3661,692.5181,693.3661,1300.0
2025-04-30 15:05:00,695.26,696.16,694.59,695.39,3938.0,693.5855,694.4834,692.9172,693.7152,3938.0
2025-04-30 15:10:00,695.27,695.83,694.94,694.94,6079.0,693.5955,694.1542,693.2663,693.2663,6079.0
2025-04-30 15:15:00,695.26,695.61,694.65,695.1,3545.0,693.5855,693.9347,692.977,693.4259,3545.0
2025-04-30 15:20:00,694.64,695.75,694.61,694.62,2772.0,692.967,694.0744,692.9371,692.9471,2772.0
2025-04-30 15:25:00,694.52,695.0,694.04,694.69,3439.0,692.8473,693.3262,692.3685,693.0169,3439.0
2025-04-30 15:30:00,694.06,695.74,694.06,695.42,6895.0,692.3884,694.0644,692.3884,693.7452,6895.0
2025-04-30 15:35:00,695.46,696.71,694.69,696.7,2148.0,693.7851,695.0321,693.0169,695.0221,2148.0
2025-04-30 15:40:00,696.36,697.5,695.94,697.5,2701.0,694.6829,695.8202,694.2639,695.8202,2701.0
2025-04-30 15:45:00,697.31,699.0,697.31,699.0,16549.0,695.6306,697.3165,695.6306,697.3165,16549.0
2025-04-30 15:50:00,699.63,702.5,699.0,702.5,31571.0,697.945,700.8081,697.3165,700.8081,31571.0
2025-04-30 15:55:00,701.22,704.99,700.26,702.5,44957.0,699.5312,703.2921,698.5735,700.8081,44957.0
2025-05-01 09:30:00,689.2,693.04,680.0,688.35,46003.0,687.5401,691.3709,678.3623,686.6922,46003.0
2025-05-01 09:35:00,688.16,692.75,685.78,686.84,22500.0,686.5026,691.0816,684.1284,685.1858,22500.0
2025-05-01 09:40:00,686.84,687.38,681.15,685.57,8738.0,685.1858,685.7245,679.5095,683.9189,8738.0
2025-05-01 09:45:00,687.23,690.0,684.37,685.63,10844.0,685.5749,688.3382,682.7218,683.9787,10844.0
2025-05-01 09:50:00,685.57,686.73,681.17,683.39,11776.0,683.9189,685.0761,679.5295,681.7441,11776.0
2025-05-01 09:55:00,684.06,685.18,679.77,681.07,10758.0,682.4125,683.5298,678.1329,679.4297,10758.0
2025-05-01 10:00:00,683.0,687.7,680.58,684.94,8012.0,681.3551,686.0438,678.9409,683.2904,8012.0
2025-05-01 10:05:00,683.48,686.61,683.0,685.76,6026.0,681.8339,684.9564,681.3551,684.1084,6026.0
2025-05-01 10:10:00,684.81,686.35,682.39,684.1,12864.0,683.1607,684.697,680.7465,682.4524,12864.0
2025-05-01 10:15:00,683.94,684.05,679.34,680.01,10604.0,682.2928,682.4025,677.7039,678.3723,10604.0
2025-05-01 10:20:00,680.01,682.75,679.15,682.27,5730.0,678.3723,681.1057,677.5143,680.6268,5730.0
2025-05-01 10:25:00,681.63,682.96,680.22,680.96,5699.0,679.9884,681.3152,678.5818,679.32,5699.0
2025-05-01 10:30:00,679.0,681.11,678.72,681.11,3300.0,677.3647,679.4696,677.0854,679.4696,3300.0
2025-05-01 10:35:00,680.36,681.44,679.47,679.97,2940.0,678.7214,679.7988,677.8336,678.3324,2940.0
2025-05-01 10:40:00,680.34,681.25,677.09,677.38,6929.0,678.7015,679.6093,675.4593,675.7486,6929.0
2025-05-01 10:45:00,677.54,679.39,676.74,678.5,3226.0,675.9082,677.7538,675.1101,676.8659,3226.0
2025-05-01 10:50:00,678.84,678.84,676.95,676.96,2300.0,677.2051,677.2051,675.3196,675.3296,2300.0
2025-05-01 10:55:00,677.27,679.58,675.49,679.19,4085.0,675.6389,677.9433,673.8632,677.5542,4085.0
2025-05-01 11:00:00,679.6,685.14,679.6,684.4,8190.0,677.9633,683.4899,677.9633,682.7517,8190.0
2025-05-01 11:05:00,684.39,685.24,682.39,682.39,6018.0,682.7417,683.5897,680.7465,680.7465,6018.0
2025-05-01 11:10:00,683.09,684.58,682.43,684.48,2446.0,681.4449,682.9313,680.7864,682.8315,2446.0
2025-05-01 11:15:00,684.76,688.0,684.62,687.76,8937.0,683.1108,686.343,682.9712,686.1036,8937.0
2025-05-01 11:20:00,688.42,689.11,686.66,686.89,6654.0,686.762,687.4504,685.0063,685.2357,6654.0
2025-05-01 11:25:00,686.65,687.46,685.49,686.24,3320.0,684.9963,685.8043,683.8391,684.5873,3320.0
2025-05-01 11:30:00,686.27,688.02,686.27,687.58,7671.0,684.6172,686.363,684.6172,685.924,7671.0
2025-05-01 11:35:00,686.83,687.87,685.97,686.09,4164.0,685.1758,686.2133,684.3179,684.4376,4164.0
2025-05-01 11:40:00,685.49,686.01,684.04,684.68,5800.0,683.8391,684.3578,682.3926,683.031,5800.0
2025-05-01 11:45:00,684.0,685.31,683.94,685.31,1907.0,682.3527,683.6595,682.2928,683.6595,1907.0
2025-05-01 11:50:00,684.8,684.8,684.46,684.68,1900.0,683.1507,683.1507,682.8116,683.031,1900.0
2025-05-01 11:55:00,684.68,684.68,682.03,683.15,3248.0,683.031,683.031,680.3874,681.5047,3248.0
2025-05-01 12:00:00,684.26,686.0,684.26,684.33,2222.0,682.612,684.3478,682.612,682.6819,2222.0
2025-05-01 12:05:00,685.06,685.55,684.32,685.31,1500.0,683.4101,683.8989,682.6719,683.6595,1500.0
2025-05-01 12:10:00,684.26,687.25,684.26,685.88,3749.0,682.612,685.5948,682.612,684.2281,3749.0
2025-05-01 12:15:00,685.79,685.79,683.24,685.0,4555.0,684.1384,684.1384,681.5945,683.3503,4555.0
2025-05-01 12:20:00,684.06,684.06,683.0,683.26,2300.0,682.4125,682.4125,681.3551,681.6144,2300.0
2025-05-01 12:25:00,684.0,685.21,684.0,685.21,1324.0,682.3527,683.5597,682.3527,683.5597,1324.0
2025-05-01 12:30:00,684.08,685.75,683.96,685.24,2950.0,682.4325,684.0984,682.3128,683.5897,2950.0
2025-05-01 12:35:00,684.66,686.01,684.66,685.17,3660.0,683.0111,684.3578,683.0111,683.5198,3660.0
2025-05-01 12:40:00,685.36,686.16,684.49,686.16,3074.0,683.7094,684.5075,682.8415,684.5075,3074.0
2025-05-01 12:45:00,686.0,687.08,685.99,686.88,2900.0,684.3478,685.4252,684.3379,685.2257,2900.0
2025-05-01 12:50:00,686.43,687.34,684.24,685.53,6859.0,684.7768,685.6846,682.5921,683.879,6859.0
2025-05-01 12:55:00,685.8,687.0,685.32,685.32,1200.0,684.1483,685.3454,683.6695,683.6695,1200.0
2025-05-01 13:00:00,685.75,689.0,685.28,689.0,4189.0,684.0984,687.3406,683.6296,687.3406,4189.0
2025-05-01 13:05:00,689.0,689.85,688.22,689.85,2922.0,687.3406,688.1886,686.5625,688.1886,2922.0
2025-05-01 13:10:00,690.08,690.08,689.21,689.21,3106.0,688.418,688.418,687.5501,687.5501,3106.0
2025-05-01 13:15:00,689.69,690.18,689.41,689.54,2979.0,688.029,688.5178,687.7496,687.8793,2979.0
2025-05-01 13:20:00,689.39,689.39,688.25,688.25,2200.0,687.7297,687.7297,686.5924,686.5924,2200.0
2025-05-01 13:25:00,688.37,688.54,687.74,688.49,800.0,686.7121,686.8817,686.0837,686.8319,800.0
2025-05-01 13:30:00,689.18,689.38,689.18,689.37,200.0,687.5202,687.7197,687.5202,687.7097,200.0
2025-05-01 13:35:00,690.0,690.0,688.34,688.4,2925.0,688.3382,688.3382,686.6822,686.7421,2925.0
2025-05-01 13:40:00,688.2,688.2,684.46,686.03,2756.0,686.5425,686.5425,682.8116,684.3778,2756.0
2025-05-01 13:45:00,686.12,686.54,686.12,686.32,776.0,684.4676,684.8865,684.4676,684.6671,776.0
2025-05-01 13:50:00,686.39,686.39,684.43,685.07,2175.0,684.7369,684.7369,682.7816,683.4201,2175.0
2025-05-01 13:55:00,685.06,686.83,685.05,686.83,1303.0,683.4101,685.1758,683.4001,685.1758,1303.0
2025-05-01 14:00:00,686.63,687.63,686.63,687.46,2162.0,684.9763,685.9739,684.9763,685.8043,2162.0
2025-05-01 14:05:00,687.11,687.67,687.1,687.67,600.0,685.4552,686.0138,685.4452,686.0138,600.0
2025-05-01 14:10:00,687.04,687.04,686.89,686.9,400.0,685.3853,685.3853,685.2357,685.2457,400.0
2025-05-01 14:15:00,686.69,687.27,686.16,687.27,900.0,685.0362,685.6148,684.5075,685.6148,900.0
2025-05-01 14:20:00,685.88,686.16,685.13,686.16,1200.0,684.2281,684.5075,683.4799,684.5075,1200.0
2025-05-01 14:25:00,685.88,686.51,684.75,686.5,2573.0,684.2281,684.8566,683.1009,684.8466,2573.0
2025-05-01 14:30:00,686.52,686.82,686.08,686.13,2743.0,684.8666,685.1659,684.4277,684.4775,2743.0
2025-05-01 14:35:00,686.31,687.26,686.28,686.56,2500.0,684.6571,685.6048,684.6272,684.9065,2500.0
2025-05-01 14:40:00,686.32,687.43,686.14,687.3,2115.0,684.6671,685.7744,684.4875,685.6447,2115.0
2025-05-01 14:45:00,687.3,687.85,687.11,687.11,2234.0,685.6447,686.1934,685.4552,685.4552,2234.0
2025-05-01 14:50:00,687.94,687.94,686.3,686.62,1363.0,686.2832,686.2832,684.6471,684.9664,1363.0
2025-05-01 14:55:00,686.59,687.15,686.53,686.59,1690.0,684.9364,685.4951,684.8766,684.9364,1690.0
2025-05-01 15:00:00,686.18,686.66,685.78,686.17,1331.0,684.5274,685.0063,684.1284,684.5174,1331.0
2025-05-01 15:05:00,685.15,685.31,684.5,684.7,2123.0,683.4999,683.6595,682.8515,683.051,2123.0
2025-05-01 15:10:00,684.6,685.51,684.28,685.46,1852.0,682.9512,683.859,682.632,683.8091,1852.0
2025-05-01 15:15:00,685.81,685.81,684.38,684.88,1945.0,684.1583,684.1583,682.7317,683.2305,1945.0
2025-05-01 15:20:00,684.46,685.04,684.15,684.51,1928.0,682.8116,683.3902,682.5023,682.8614,1928.0
2025-05-01 15:25:00,683.9,684.71,683.71,684.7,1985.0,682.2529,683.061,682.0634,683.051,1985.0
2025-05-01 15:30:00,683.93,685.49,683.84,685.09,5538.0,682.2828,683.8391,682.193,683.44,5538.0
2025-05-01 15:35:00,684.85,685.65,683.87,683.95,3081.0,683.2006,683.9987,682.223,682.3028,3081.0
2025-05-01 15:40:00,684.11,684.22,682.33,682.39,3369.0,682.4624,682.5721,680.6867,680.7465,3369.0
2025-05-01 15:45:00,682.39,683.81,682.05,682.86,5435.0,680.7465,682.1631,680.4074,681.2154,5435.0
2025-05-01 15:50:00,683.26,683.48,679.56,681.08,11746.0,681.6144,681.8339,677.9234,679.4397,11746.0
2025-05-01 15:55:00,680.77,681.39,674.76,675.93,88023.0,679.1304,679.7489,673.1349,674.3021,88023.0
2025-05-02 09:30:00,694.25,701.31,692.91,699.35,14704.0,692.578,699.621,691.2412,697.6657,14704.0
2025-05-02 09:35:00,701.0,702.37,698.74,702.09,4819.0,699.3117,700.6784,697.0572,700.3991,4819.0
2025-05-02 09:40:00,701.35,701.93,698.0,700.37,3377.0,699.6609,700.2395,696.3189,698.6832,3377.0
2025-05-02 09:45:00,701.47,703.22,698.58,699.37,4786.0,699.7806,701.5264,696.8975,697.6856,4786.0
2025-05-02 09:50:00,699.3,699.93,697.56,697.56,3575.0,697.6158,698.2443,695.88,695.88,3575.0
2025-05-02 09:55:00,699.16,700.88,698.0,698.28,2068.0,697.4762,699.192,696.3189,696.5983,2068.0
2025-05-02 10:00:00,698.28,702.45,697.84,701.23,7813.0,696.5983,700.7582,696.1593,699.5412,7813.0
2025-05-02 10:05:00,702.0,702.99,701.69,702.48,2019.0,700.3093,701.2969,700.0001,700.7882,2019.0
2025-05-02 10:10:00,702.42,703.32,701.87,702.38,4335.0,700.7283,701.6261,700.1796,700.6884,4335.0
2025-05-02 10:15:00,702.94,702.94,702.03,702.18,4042.0,701.247,701.247,700.3392,700.4889,4042.0
2025-05-02 10:20:00,701.55,701.55,698.36,699.43,1973.0,699.8604,699.8604,696.6781,697.7455,1973.0
2025-05-02 10:25:00,700.79,701.0,699.73,701.0,1481.0,699.1022,699.3117,698.0448,699.3117,1481.0
2025-05-02 10:30:00,700.07,701.15,699.96,700.78,4293.0,698.384,699.4614,698.2742,699.0923,4293.0
2025-05-02 10:35:00,701.18,701.52,699.01,699.51,5107.0,699.4913,699.8305,697.3265,697.8253,5107.0
2025-05-02 10:40:00,700.28,700.28,699.43,699.86,500.0,698.5935,698.5935,697.7455,698.1745,500.0
2025-05-02 10:45:00,699.4,699.4,698.32,698.33,2625.0,697.7156,697.7156,696.6382,696.6482,2625.0
2025-05-02 10:50:00,698.99,699.96,698.59,698.79,3100.0,697.3066,698.2742,696.9075,697.107,3100.0
2025-05-02 10:55:00,698.5,698.76,696.43,698.76,1458.0,696.8177,697.0771,694.7527,697.0771,1458.0
2025-05-02 11:00:00,700.0,700.03,698.77,699.27,3025.0,698.3141,698.3441,697.0871,697.5859,3025.0
2025-05-02 11:05:00,700.0,701.37,700.0,701.35,818.0,698.3141,699.6808,698.3141,699.6609,818.0
2025-05-02 11:10:00,700.75,702.0,700.48,701.97,3460.0,699.0623,700.3093,698.793,700.2794,3460.0
2025-05-02 11:15:00,702.11,703.22,701.78,702.28,3381.0,700.419,701.5264,700.0898,700.5886,3381.0
2025-05-02 11:20:00,702.04,702.18,700.79,701.77,1000.0,700.3492,700.4889,699.1022,700.0799,1000.0
2025-05-02 11:25:00,701.85,703.0,701.7,702.26,1538.0,700.1597,701.3069,700.01,700.5687,1538.0
2025-05-02 11:30:00,701.37,702.16,700.83,702.16,1453.0,699.6808,700.4689,699.1421,700.4689,1453.0
2025-05-02 11:35:00,702.41,702.41,701.04,701.04,770.0,700.7183,700.7183,699.3516,699.3516,770.0
2025-05-02 11:40:00,700.84,701.58,700.83,700.97,1300.0,699.1521,699.8903,699.1421,699.2818,1300.0
2025-05-02 11:45:00,700.97,702.59,700.11,701.61,2747.0,699.2818,700.8979,698.4239,699.9203,2747.0
2025-05-02 11:50:00,701.22,702.7,701.22,702.01,3711.0,699.5312,701.0076,699.5312,700.3193,3711.0
2025-05-02 11:55:00,701.91,703.35,701.91,703.3,1186.0,700.2195,701.6561,700.2195,701.6062,1186.0
2025-05-02 12:00:00,705.0,707.82,704.46,707.33,8394.0,703.3021,706.1153,702.7634,705.6265,8394.0
2025-05-02 12:05:00,707.38,707.84,705.8,705.8,2811.0,705.6764,706.1352,704.1002,704.1002,2811.0
2025-05-02 12:10:00,705.8,706.6,705.0,706.38,3896.0,704.1002,704.8982,703.3021,704.6788,3896.0
2025-05-02 12:15:00,705.0,705.0,704.43,704.92,1458.0,703.3021,703.3021,702.7335,703.2223,1458.0
2025-05-02 12:20:00,704.5,704.5,703.48,703.48,600.0,702.8033,702.8033,701.7857,701.7857,600.0
2025-05-02 12:25:00,704.59,704.59,700.93,701.23,1504.0,702.8931,702.8931,699.2419,699.5412,1504.0
2025-05-02 12:30:00,701.7,702.61,700.88,701.06,6620.0,700.01,700.9178,699.192,699.3716,6620.0
2025-05-02 12:35:00,702.37,703.87,702.36,703.87,500.0,700.6784,702.1748,700.6684,702.1748,500.0
2025-05-02 12:40:00,703.8,703.8,701.99,703.19,4380.0,702.105,702.105,700.2993,701.4964,4380.0
2025-05-02 12:45:00,704.09,704.81,703.71,703.71,500.0,702.3943,703.1125,702.0152,702.0152,500.0
2025-05-02 12:50:00,704.53,704.68,703.93,703.93,2602.0,702.8332,702.9829,702.2347,702.2347,2602.0
2025-05-02 12:55:00,703.69,704.07,703.69,704.07,400.0,701.9952,702.3743,701.9952,702.3743,400.0
2025-05-02 13:00:00,703.88,703.88,702.75,703.03,700.0,702.1848,702.1848,701.0575,701.3368,700.0
2025-05-02 13:05:00,702.72,702.72,700.34,700.34,3175.0,701.0276,701.0276,698.6533,698.6533,3175.0
2025-05-02 13:10:00,700.47,700.47,699.65,699.65,1228.0,698.783,698.783,697.965,697.965,1228.0
2025-05-02 13:15:00,700.19,701.0,699.57,700.5,3419.0,698.5037,699.3117,697.8852,698.8129,3419.0
2025-05-02 13:20:00,701.03,701.85,700.3,701.04,800.0,699.3416,700.1597,698.6134,699.3516,800.0
2025-05-02 13:25:00,700.7,702.12,700.5,702.12,1000.0,699.0124,700.429,698.8129,700.429,1000.0
2025-05-02 13:30:00,701.51,701.51,700.08,700.08,1600.0,699.8205,699.8205,698.3939,698.3939,1600.0
2025-05-02 13:35:00,699.19,700.22,699.19,699.37,2488.0,697.5061,698.5336,697.5061,697.6856,2488.0
2025-05-02 13:40:00,699.96,699.96,698.51,699.05,1900.0,698.2742,698.2742,696.8277,697.3664,1900.0
2025-05-02 13:45:00,698.83,699.42,698.35,698.44,513.0,697.1469,697.7355,696.6681,696.7579,513.0
2025-05-02 13:50:00,698.44,698.98,697.71,698.25,1138.0,696.7579,697.2966,696.0296,696.5683,1138.0
2025-05-02 13:55:00,698.31,698.4,697.3,697.64,913.0,696.6282,696.718,695.6206,695.9598,913.0
2025-05-02 14:00:00,697.64,699.32,697.64,699.32,2020.0,695.9598,697.6358,695.9598,697.6358,2020.0
2025-05-02 14:05:00,699.56,700.31,699.4,699.73,500.0,697.8752,698.6234,697.7156,698.0448,500.0
2025-05-02 14:10:00,700.04,701.92,700.04,701.16,5296.0,698.354,700.2295,698.354,699.4713,5296.0
2025-05-02 14:15:00,700.73,700.89,700.47,700.79,644.0,699.0424,699.202,698.783,699.1022,644.0
2025-05-02 14:20:00,700.76,700.87,700.68,700.79,700.0,699.0723,699.182,698.9925,699.1022,700.0
2025-05-02 14:25:00,700.98,701.48,700.62,700.62,1003.0,699.2918,699.7906,698.9326,698.9326,1003.0
2025-05-02 14:30:00,701.01,701.19,700.78,701.19,900.0,699.3217,699.5013,699.0923,699.5013,900.0
2025-05-02 14:35:00,700.65,701.69,700.65,700.99,810.0,698.9626,700.0001,698.9626,699.3017,810.0
2025-05-02 14:40:00,699.32,699.84,699.32,699.7,600.0,697.6358,698.1545,697.6358,698.0149,600.0
2025-05-02 14:45:00,699.57,699.57,699.24,699.24,500.0,697.8852,697.8852,697.556,697.556,500.0
2025-05-02 14:50:00,698.32,699.56,697.94,699.56,4270.0,696.6382,697.8752,696.2591,697.8752,4270.0
2025-05-02 14:55:00,699.25,699.77,699.01,699.67,940.0,697.5659,698.0847,697.3265,697.9849,940.0
2025-05-02 15:00:00,698.81,699.28,698.09,698.81,1380.0,697.127,697.5959,696.4087,697.127,1380.0
2025-05-02 15:05:00,698.86,700.45,698.85,700.41,3800.0,697.1769,698.763,697.1669,698.7231,3800.0
2025-05-02 15:10:00,700.04,700.3,699.59,699.59,504.0,698.354,698.6134,697.9051,697.9051,504.0
2025-05-02 15:15:00,699.26,701.31,699.2,701.31,3014.0,697.5759,699.621,697.5161,699.621,3014.0
2025-05-02 15:20:00,700.88,700.88,700.17,700.5,4374.0,699.192,699.192,698.4837,698.8129,4374.0
2025-05-02 15:25:00,700.32,701.11,699.79,700.33,3402.0,698.6334,699.4215,698.1046,698.6433,3402.0
2025-05-02 15:30:00,700.36,700.36,699.11,699.11,1967.0,698.6733,698.6733,697.4263,697.4263,1967.0
2025-05-02 15:35:00,699.34,700.21,698.25,699.08,5442.0,697.6557,698.5236,696.5683,697.3963,5442.0
2025-05-02 15:40:00,699.27,699.43,698.87,698.87,1400.0,697.5859,697.7455,697.1869,697.1869,1400.0
2025-05-02 15:45:00,698.69,698.69,695.9,695.9,3602.0,697.0073,697.0073,694.224,694.224,3602.0
2025-05-02 15:50:00,696.84,698.95,696.54,697.49,7192.0,695.1617,697.2667,694.8625,695.8102,7192.0
2025-05-02 15:55:00,697.8,698.24,695.69,697.45,27709.0,696.1194,696.5584,694.0145,695.7703,27709.0
2025-05-05 09:30:00,691.67,694.76,687.12,694.75,14453.0,690.0042,693.0867,685.4651,693.0768,14453.0
2025-05-05 09:35:00,696.0,697.68,693.64,693.64,2732.0,694.3238,695.9997,691.9694,691.9694,2732.0
2025-05-05 09:40:00,694.06,694.06,692.46,692.47,1750.0,692.3884,692.3884,690.7923,690.8023,1750.0
2025-05-05 09:45:00,691.82,694.26,691.82,694.26,2800.0,690.1538,692.588,690.1538,692.588,2800.0
2025-05-05 09:50:00,692.72,694.0,692.37,694.0,3289.0,691.0517,692.3286,690.7025,692.3286,3289.0
2025-05-05 09:55:00,695.49,696.07,694.93,694.99,2030.0,693.815,694.3936,693.2563,693.3162,2030.0
2025-05-05 10:00:00,695.55,698.15,695.55,696.66,2575.0,693.8748,696.4686,693.8748,694.9822,2575.0
2025-05-05 10:05:00,696.03,697.31,695.97,697.31,900.0,694.3537,695.6306,694.2938,695.6306,900.0
2025-05-05 10:10:00,696.56,696.98,693.74,694.6,2786.0,694.8824,695.3014,692.0692,692.9271,2786.0
2025-05-05 10:15:00,695.7,697.83,695.7,697.27,473.0,694.0245,696.1494,694.0245,695.5907,473.0
2025-05-05 10:20:00,697.22,697.22,693.62,693.62,2183.0,695.5408,695.5408,691.9495,691.9495,2183.0
2025-05-05 10:25:00,694.89,695.72,694.07,695.72,14768.0,693.2164,694.0444,692.3984,694.0444,14768.0
2025-05-05 10:30:00,695.06,695.06,692.86,693.52,2783.0,693.386,693.386,691.1913,691.8497,2783.0
2025-05-05 10:35:00,692.76,693.87,691.71,693.87,2449.0,691.0916,692.1989,690.0441,692.1989,2449.0
2025-05-05 10:40:00,694.24,695.32,693.01,693.5,4264.0,692.568,693.6454,691.341,691.8298,4264.0
2025-05-05 10:45:00,693.56,693.67,693.43,693.44,1000.0,691.8896,691.9994,691.76,691.7699,1000.0
2025-05-05 10:50:00,693.44,693.96,692.66,692.66,2249.0,691.7699,692.2887,690.9918,690.9918,2249.0
2025-05-05 10:55:00,694.11,696.57,694.06,696.03,1386.0,692.4383,694.8924,692.3884,694.3537,1386.0
2025-05-05 11:00:00,695.93,696.32,695.37,695.37,1318.0,694.2539,694.643,693.6953,693.6953,1318.0
2025-05-05 11:05:00,696.06,697.06,694.98,697.05,1545.0,694.3836,695.3812,693.3062,695.3712,1545.0
2025-05-05 11:10:00,696.15,697.2,695.52,695.52,3536.0,694.4734,695.5209,693.8449,693.8449,3536.0
2025-05-05 11:15:00,695.48,696.33,695.0,696.11,3343.0,693.805,694.653,693.3262,694.4335,3343.0
2025-05-05 11:20:00,696.61,697.25,695.72,695.72,1899.0,694.9323,695.5708,694.0444,694.0444,1899.0
2025-05-05 11:25:00,695.72,695.93,694.98,695.93,1511.0,694.0444,694.2539,693.3062,694.2539,1511.0
2025-05-05 11:30:00,696.43,696.62,694.64,694.64,1568.0,694.7527,694.9423,692.967,692.967,1568.0
2025-05-05 11:35:00,694.64,695.05,694.0,694.63,1200.0,692.967,693.3761,692.3286,692.9571,1200.0
2025-05-05 11:40:00,694.45,695.43,693.86,693.86,2499.0,692.7775,693.7551,692.1889,692.1889,2499.0
2025-05-05 11:45:00,695.52,695.52,694.1,694.1,800.0,693.8449,693.8449,692.4283,692.4283,800.0
2025-05-05 11:50:00,694.72,694.72,694.13,694.13,200.0,693.0468,693.0468,692.4583,692.4583,200.0
2025-05-05 11:55:00,694.79,694.79,693.87,693.87,800.0,693.1167,693.1167,692.1989,692.1989,800.0
2025-05-05 12:00:00,693.92,695.04,693.92,694.0,800.0,692.2488,693.3661,692.2488,692.3286,800.0
2025-05-05 12:05:00,695.24,695.24,693.86,693.86,2125.0,693.5656,693.5656,692.1889,692.1889,2125.0
2025-05-05 12:10:00,694.16,694.87,694.16,694.87,705.0,692.4882,693.1965,692.4882,693.1965,705.0
2025-05-05 12:15:00,695.0,695.0,694.7,694.71,400.0,693.3262,693.3262,693.0269,693.0369,400.0
2025-05-05 12:20:00,694.75,696.81,694.75,696.47,1039.0,693.0768,695.1318,693.0768,694.7926,1039.0
2025-05-05 12:25:00,695.68,696.36,695.68,696.07,1000.0,694.0045,694.6829,694.0045,694.3936,1000.0
2025-05-05 12:30:00,695.94,695.94,694.91,695.06,1179.0,694.2639,694.2639,693.2364,693.386,1179.0
2025-05-05 12:35:00,694.02,694.57,694.01,694.57,570.0,692.3485,692.8972,692.3386,692.8972,570.0
2025-05-05 12:40:00,694.9,695.42,694.9,695.22,1400.0,693.2264,693.7452,693.2264,693.5456,1400.0
2025-05-05 12:45:00,694.6,694.6,694.6,694.6,200.0,692.9271,692.9271,692.9271,692.9271,200.0
2025-05-05 12:50:00,694.85,695.47,694.84,695.47,500.0,693.1765,693.795,693.1666,693.795,500.0
2025-05-05 12:55:00,695.51,695.51,695.51,695.51,100.0,693.8349,693.8349,693.8349,693.8349,100.0
2025-05-05 13:00:00,695.5,695.51,695.5,695.5,240.0,693.825,693.8349,693.825,693.825,240.0
2025-05-05 13:05:00,694.88,694.93,694.7,694.9,2335.0,693.2065,693.2563,693.0269,693.2264,2335.0
2025-05-05 13:10:00,695.58,695.58,695.36,695.37,200.0,693.9048,693.9048,693.6853,693.6953,200.0
2025-05-05 13:15:00,694.56,694.88,694.54,694.57,430.0,692.8872,693.2065,692.8673,692.8972,430.0
2025-05-05 13:20:00,694.69,695.1,694.31,695.04,1700.0,693.0169,693.4259,692.6378,693.3661,1700.0
2025-05-05 13:25:00,695.04,695.04,695.04,695.04,0.0,693.3661,693.3661,693.3661,693.3661,0.0
2025-05-05 13:30:00,695.74,696.77,695.74,696.3,600.0,694.0644,695.0919,694.0644,694.623,600.0
2025-05-05 13:35:00,696.22,697.4,696.14,697.17,1808.0,694.5432,695.7204,694.4634,695.4909,1808.0
2025-05-05 13:40:00,697.37,697.97,697.25,697.97,700.0,695.6905,696.289,695.5708,696.289,700.0
2025-05-05 13:45:00,697.91,698.14,697.9,698.11,400.0,696.2292,696.4586,696.2192,696.4287,400.0
2025-05-05 13:50:00,698.21,698.27,697.54,698.26,652.0,696.5284,696.5883,695.8601,696.5783,652.0
2025-05-05 13:55:00,698.12,698.27,697.49,697.49,4265.0,696.4387,696.5883,695.8102,695.8102,4265.0
2025-05-05 14:00:00,697.91,699.49,697.9,699.49,900.0,696.2292,697.8054,696.2192,697.8054,900.0
2025-05-05 14:05:00,698.98,699.51,698.79,699.5,2823.0,697.2966,697.8253,697.107,697.8153,2823.0
2025-05-05 14:10:00,699.2,701.0,699.2,701.0,4920.0,697.5161,699.3117,697.5161,699.3117,4920.0
2025-05-05 14:15:00,701.2,701.61,700.01,700.01,2357.0,699.5112,699.9203,698.3241,698.3241,2357.0
2025-05-05 14:20:00,699.56,700.55,699.56,700.13,537.0,697.8752,698.8628,697.8752,698.4438,537.0
2025-05-05 14:25:00,700.15,700.22,699.56,700.08,4780.0,698.4638,698.5336,697.8752,698.3939,4780.0
2025-05-05 14:30:00,699.79,701.1,699.51,700.42,900.0,698.1046,699.4115,697.8253,698.7331,900.0
2025-05-05 14:35:00,701.06,701.1,700.17,700.17,1300.0,699.3716,699.4115,698.4837,698.4837,1300.0
2025-05-05 14:40:00,700.18,700.47,700.18,700.47,600.0,698.4937,698.783,698.4937,698.783,600.0
2025-05-05 14:45:00,700.92,700.92,699.54,699.54,1404.0,699.2319,699.2319,697.8552,697.8552,1404.0
2025-05-05 14:50:00,701.03,701.03,699.07,699.15,1334.0,699.3416,699.3416,697.3864,697.4662,1334.0
2025-05-05 14:55:00,700.15,700.15,698.44,698.44,1606.0,698.4638,698.4638,696.7579,696.7579,1606.0
2025-05-05 15:00:00,698.09,698.09,697.35,697.35,500.0,696.4087,696.4087,695.6705,695.6705,500.0
2025-05-05 15:05:00,697.84,698.21,697.1,697.13,1288.0,696.1593,696.5284,695.4211,695.451,1288.0
2025-05-05 15:10:00,697.37,697.51,696.63,697.19,2183.0,695.6905,695.8301,694.9522,695.5109,2183.0
2025-05-05 15:15:00,697.19,697.98,696.83,697.41,3900.0,695.5109,696.299,695.1518,695.7304,3900.0
2025-05-05 15:20:00,697.1,697.1,696.16,696.25,1900.0,695.4211,695.4211,694.4834,694.5732,1900.0
2025-05-05 15:25:00,696.32,696.83,696.01,696.56,1600.0,694.643,695.1518,694.3337,694.8824,1600.0
2025-05-05 15:30:00,696.56,697.08,696.41,697.08,2439.0,694.8824,695.4012,694.7328,695.4012,2439.0
2025-05-05 15:35:00,696.86,697.42,696.58,696.83,3972.0,695.1817,695.7403,694.9024,695.1518,3972.0
2025-05-05 15:40:00,696.76,697.56,696.3,696.3,6696.0,695.0819,695.88,694.623,694.623,6696.0
2025-05-05 15:45:00,696.31,696.59,695.0,696.05,2387.0,694.633,694.9123,693.3262,694.3736,2387.0
2025-05-05 15:50:00,695.71,696.33,693.91,693.98,6092.0,694.0345,694.653,692.2388,692.3086,6092.0
2025-05-05 15:55:00,694.54,694.54,691.84,692.58,36738.0,692.8673,692.8673,690.1738,690.912,36738.0
2025-05-06 09:30:00,684.33,685.51,680.86,685.01,18946.0,682.6819,683.859,679.2202,683.3602,18946.0
2025-05-06 09:35:00,684.93,686.57,682.77,685.52,2318.0,683.2804,684.9165,681.1256,683.869,2318.0
2025-05-06 09:40:00,684.95,685.39,684.29,684.91,1600.0,683.3004,683.7393,682.642,683.2605,1600.0
2025-05-06 09:45:00,685.05,685.05,681.77,681.84,5544.0,683.4001,683.4001,680.128,680.1979,5544.0
2025-05-06 09:50:00,681.57,681.57,679.59,681.1,8272.0,679.9285,679.9285,677.9533,679.4596,8272.0
2025-05-06 09:55:00,681.0,682.43,680.21,680.79,5072.0,679.3599,680.7864,678.5718,679.1504,5072.0
2025-05-06 10:00:00,680.72,683.29,680.44,683.2,2621.0,679.0806,681.6444,678.8012,681.5546,2621.0
2025-05-06 10:05:00,684.0,684.45,683.11,684.45,2243.0,682.3527,682.8016,681.4648,682.8016,2243.0
2025-05-06 10:10:00,685.0,685.62,684.21,684.82,2350.0,683.3503,683.9688,682.5622,683.1707,2350.0
2025-05-06 10:15:00,685.2,686.6,685.2,686.09,2233.0,683.5498,684.9464,683.5498,684.4376,2233.0
2025-05-06 10:20:00,687.13,687.76,686.88,686.98,2040.0,685.4751,686.1036,685.2257,685.3255,2040.0
2025-05-06 10:25:00,687.71,689.01,686.98,688.2,3487.0,686.0537,687.3506,685.3255,686.5425,3487.0
2025-05-06 10:30:00,687.77,688.32,686.63,687.8,2325.0,686.1136,686.6623,684.9763,686.1435,2325.0
2025-05-06 10:35:00,687.13,687.13,686.24,687.0,1810.0,685.4751,685.4751,684.5873,685.3454,1810.0
2025-05-06 10:40:00,688.06,688.06,686.65,686.89,1400.0,686.4029,686.4029,684.9963,685.2357,1400.0
2025-05-06 10:45:00,689.0,689.0,687.46,687.47,1100.0,687.3406,687.3406,685.8043,685.8143,1100.0
2025-05-06 10:50:00,687.32,687.69,686.54,687.33,2575.0,685.6647,686.0338,684.8865,685.6746,2575.0
2025-05-06 10:55:00,687.49,687.49,686.55,686.68,1900.0,685.8343,685.8343,684.8965,685.0262,1900.0
2025-05-06 11:00:00,686.88,687.5,685.92,685.93,4505.0,685.2257,685.8442,684.268,684.278,4505.0
2025-05-06 11:05:00,685.77,686.23,684.91,684.91,1803.0,684.1184,684.5773,683.2605,683.2605,1803.0
2025-05-06 11:10:00,684.84,685.52,684.26,685.52,1627.0,683.1906,683.869,682.612,683.869,1627.0
2025-05-06 11:15:00,684.7,684.7,683.0,684.11,1395.0,683.051,683.051,681.3551,682.4624,1395.0
2025-05-06 11:20:00,684.2,685.06,683.94,685.06,1437.0,682.5522,683.4101,682.2928,683.4101,1437.0
2025-05-06 11:25:00,685.08,685.55,684.42,684.56,2025.0,683.4301,683.8989,682.7717,682.9113,2025.0
2025-05-06 11:30:00,684.85,684.85,683.77,684.25,1900.0,683.2006,683.2006,682.1232,682.6021,1900.0
2025-05-06 11:35:00,685.7,686.0,685.67,686.0,1105.0,684.0486,684.3478,684.0186,684.3478,1105.0
2025-05-06 11:40:00,686.95,686.99,685.56,685.57,3700.0,685.2956,685.3355,683.9089,683.9189,3700.0
2025-05-06 11:45:00,685.68,685.98,685.0,685.38,1914.0,684.0286,684.3279,683.3503,683.7293,1914.0
2025-05-06 11:50:00,685.5,685.68,684.81,685.19,4575.0,683.8491,684.0286,683.1607,683.5398,4575.0
2025-05-06 11:55:00,685.19,685.68,685.0,685.0,1300.0,683.5398,684.0286,683.3503,683.3503,1300.0
2025-05-06 12:00:00,685.81,686.0,685.08,686.0,2162.0,684.1583,684.3478,683.4301,684.3478,2162.0
2025-05-06 12:05:00,685.82,685.82,684.47,684.47,1500.0,684.1683,684.1683,682.8215,682.8215,1500.0
2025-05-06 12:10:00,684.25,690.0,683.9,689.57,3520.0,682.6021,688.3382,682.2529,687.9092,3520.0
2025-05-06 12:15:00,689.3,689.44,687.25,688.0,4033.0,687.6399,687.7796,685.5948,686.343,4033.0
2025-05-06 12:20:00,687.19,687.19,685.33,685.49,1355.0,685.535,685.535,683.6795,683.8391,1355.0
2025-05-06 12:25:00,685.76,686.05,685.11,685.42,953.0,684.1084,684.3977,683.46,683.7692,953.0
2025-05-06 12:30:00,685.52,685.69,684.81,685.0,720.0,683.869,684.0386,683.1607,683.3503,720.0
2025-05-06 12:35:00,684.86,686.0,684.85,685.18,1400.0,683.2106,684.3478,683.2006,683.5298,1400.0
2025-05-06 12:40:00,685.42,685.42,683.89,683.89,1100.0,683.7692,683.7692,682.2429,682.2429,1100.0
2025-05-06 12:45:00,682.01,682.56,682.0,682.56,673.0,680.3675,680.9161,680.3575,680.9161,673.0
2025-05-06 12:50:00,683.01,683.02,681.19,681.32,2907.0,681.365,681.375,679.5494,679.6791,2907.0
2025-05-06 12:55:00,681.54,681.54,679.59,679.59,1708.0,679.8986,679.8986,677.9533,677.9533,1708.0
2025-05-06 13:00:00,679.52,680.99,679.5,680.65,4848.0,677.8835,679.3499,677.8635,679.0107,4848.0
2025-05-06 13:05:00,680.65,681.64,680.49,681.49,1623.0,679.0107,679.9983,678.8511,679.8487,1623.0
2025-05-06 13:10:00,680.48,680.56,680.27,680.56,900.0,678.8411,678.9209,678.6316,678.9209,900.0
2025-05-06 13:15:00,680.19,680.19,679.39,680.0,2918.0,678.5518,678.5518,677.7538,678.3623,2918.0
2025-05-06 13:20:00,678.48,678.95,677.97,678.5,2803.0,676.846,677.3148,676.3372,676.8659,2803.0
2025-05-06 13:25:00,678.06,678.55,677.61,678.55,2318.0,676.427,676.9158,675.9781,676.9158,2318.0
2025-05-06 13:30:00,679.04,680.49,678.26,680.49,1017.0,677.4046,678.8511,676.6265,678.8511,1017.0
2025-05-06 13:35:00,681.09,681.09,680.0,680.0,1467.0,679.4497,679.4497,678.3623,678.3623,1467.0
2025-05-06 13:40:00,679.31,679.31,678.91,679.06,1112.0,677.674,677.674,677.2749,677.4246,1112.0
2025-05-06 13:45:00,679.03,679.03,678.24,678.43,700.0,677.3946,677.3946,676.6065,676.7961,700.0
2025-05-06 13:50:00,679.26,679.53,679.02,679.02,1018.0,677.6241,677.8934,677.3847,677.3847,1018.0
2025-05-06 13:55:00,679.23,679.23,678.69,678.74,1387.0,677.5942,677.5942,677.0555,677.1053,1387.0
2025-05-06 14:00:00,678.73,680.66,678.73,679.24,2152.0,677.0954,679.0207,677.0954,677.6041,2152.0
2025-05-06 14:05:00,679.51,679.69,679.34,679.6,2300.0,677.8735,678.053,677.7039,677.9633,2300.0
2025-05-06 14:10:00,679.08,679.41,678.81,678.89,1486.0,677.4445,677.7737,677.1752,677.255,1486.0
2025-05-06 14:15:00,679.31,681.17,679.18,681.17,1638.0,677.674,679.5295,677.5443,679.5295,1638.0
2025-05-06 14:20:00,681.31,681.72,681.3,681.5,2124.0,679.6691,680.0782,679.6592,679.8587,2124.0
2025-05-06 14:25:00,682.02,682.09,681.34,681.61,2659.0,680.3774,680.4473,679.6991,679.9684,2659.0
2025-05-06 14:30:00,681.83,682.29,681.56,681.89,2259.0,680.1879,680.6468,679.9185,680.2477,2259.0
2025-05-06 14:35:00,681.67,681.95,680.77,681.88,2235.0,680.0283,680.3076,679.1304,680.2378,2235.0
2025-05-06 14:40:00,681.89,682.78,681.4,681.85,2721.0,680.2477,681.1356,679.7589,680.2078,2721.0
2025-05-06 14:45:00,681.35,682.26,681.35,682.25,300.0,679.709,680.6169,679.709,680.6069,300.0
2025-05-06 14:50:00,682.41,683.35,682.4,683.35,1763.0,680.7665,681.7042,680.7565,681.7042,1763.0
2025-05-06 14:55:00,683.99,684.0,682.98,682.98,2563.0,682.3427,682.3527,681.3351,681.3351,2563.0
2025-05-06 15:00:00,683.59,683.59,683.07,683.52,2000.0,681.9437,681.9437,681.4249,681.8738,2000.0
2025-05-06 15:05:00,683.08,683.08,682.2,682.52,1837.0,681.4349,681.4349,680.557,680.8762,1837.0
2025-05-06 15:10:00,682.36,683.21,682.19,683.21,5383.0,680.7166,681.5646,680.547,681.5646,5383.0
2025-05-06 15:15:00,683.26,683.63,682.21,682.29,3757.0,681.6144,681.9836,680.567,680.6468,3757.0
2025-05-06 15:20:00,682.11,682.53,681.81,682.01,1831.0,680.4672,680.8862,680.1679,680.3675,1831.0
2025-05-06 15:25:00,682.37,684.12,682.36,684.0,2120.0,680.7266,682.4724,680.7166,682.3527,2120.0
2025-05-06 15:30:00,684.57,685.99,684.24,685.96,8596.0,682.9213,684.3379,682.5921,684.3079,8596.0
2025-05-06 15:35:00,686.2,686.32,685.24,685.44,6903.0,684.5474,684.6671,683.5897,683.7892,6903.0
2025-05-06 15:40:00,685.86,686.69,685.78,686.29,3278.0,684.2082,685.0362,684.1284,684.6371,3278.0
2025-05-06 15:45:00,686.03,686.52,685.75,686.35,2520.0,684.3778,684.8666,684.0984,684.697,2520.0
2025-05-06 15:50:00,685.88,685.88,682.91,683.16,8413.0,684.2281,684.2281,681.2653,681.5147,8413.0
2025-05-06 15:55:00,682.82,682.98,678.91,679.75,54543.0,681.1755,681.3351,677.2749,678.1129,54543.0
2025-05-07 09:30:00,680.68,682.99,680.0,680.04,6508.0,679.0407,681.3451,678.3623,678.4022,6508.0
2025-05-07 09:35:00,679.93,680.33,677.99,678.3,2400.0,678.2925,678.6915,676.3571,676.6664,2400.0
2025-05-07 09:40:00,678.54,679.31,678.54,679.31,400.0,676.9058,677.674,676.9058,677.674,400.0
2025-05-07 09:45:00,679.31,679.73,677.54,677.59,2250.0,677.674,678.0929,675.9082,675.9581,2250.0
2025-05-07 09:50:00,677.86,679.21,677.09,678.01,2071.0,676.2275,677.5742,675.4593,676.3771,2071.0
2025-05-07 09:55:00,678.83,680.75,678.83,680.75,1493.0,677.1951,679.1105,677.1951,679.1105,1493.0
2025-05-07 10:00:00,680.21,681.3,680.21,680.47,6386.0,678.5718,679.6592,678.5718,678.8312,6386.0
2025-05-07 10:05:00,680.25,682.0,679.53,681.5,1463.0,678.6117,680.3575,677.8934,679.8587,1463.0
2025-05-07 10:10:00,682.22,682.42,681.24,682.42,900.0,680.577,680.7765,679.5993,680.7765,900.0
2025-05-07 10:15:00,682.5,682.5,681.0,681.0,1412.0,680.8563,680.8563,679.3599,679.3599,1412.0
2025-05-07 10:20:00,680.02,681.08,680.02,681.08,742.0,678.3822,679.4397,678.3822,679.4397,742.0
2025-05-07 10:25:00,679.78,680.63,679.66,680.13,716.0,678.1428,678.9908,678.0231,678.492,716.0
2025-05-07 10:30:00,680.1,680.11,679.35,679.36,2644.0,678.4621,678.472,677.7139,677.7238,2644.0
2025-05-07 10:35:00,679.21,679.73,678.73,679.02,13351.0,677.5742,678.0929,677.0954,677.3847,13351.0
2025-05-07 10:40:00,678.86,679.72,678.78,679.62,1852.0,677.225,678.083,677.1452,677.9832,1852.0
2025-05-07 10:45:00,679.62,680.05,679.0,679.0,4884.0,677.9832,678.4122,677.3647,677.3647,4884.0
2025-05-07 10:50:00,678.47,678.47,677.2,677.24,3634.0,676.836,676.836,675.569,675.6089,3634.0
2025-05-07 10:55:00,676.75,678.05,676.41,677.6,8205.0,675.1201,676.417,674.7809,675.9681,8205.0
2025-05-07 11:00:00,677.2,677.54,675.89,677.54,2839.0,675.569,675.9082,674.2622,675.9082,2839.0
2025-05-07 11:05:00,677.41,677.41,675.93,676.06,1617.0,675.7785,675.7785,674.3021,674.4318,1617.0
2025-05-07 11:10:00,676.07,676.93,675.74,676.48,2469.0,674.4418,675.2997,674.1126,674.8508,2469.0
2025-05-07 11:15:00,676.5,676.95,675.99,676.47,3224.0,674.8707,675.3196,674.362,674.8408,3224.0
2025-05-07 11:20:00,676.48,677.46,675.69,677.22,4617.0,674.8508,675.8284,674.0627,675.589,4617.0
2025-05-07 11:25:00,677.67,677.72,675.27,676.54,2100.0,676.0379,676.0878,673.6437,674.9106,2100.0
2025-05-07 11:30:00,676.93,678.26,676.93,677.62,1399.0,675.2997,676.6265,675.2997,675.988,1399.0
2025-05-07 11:35:00,677.71,678.44,677.18,678.11,1908.0,676.0778,676.8061,675.5491,676.4768,1908.0
2025-05-07 11:40:00,678.46,678.84,678.09,678.57,1840.0,676.826,677.2051,676.4569,676.9357,1840.0
2025-05-07 11:45:00,679.01,679.01,678.29,678.31,1124.0,677.3747,677.3747,676.6564,676.6764,1124.0
2025-05-07 11:50:00,678.95,681.59,678.95,681.0,4569.0,677.3148,679.9485,677.3148,679.3599,4569.0
2025-05-07 11:55:00,681.5,682.65,681.49,682.64,2279.0,679.8587,681.0059,679.8487,680.9959,2279.0
2025-05-07 12:00:00,682.13,682.2,681.35,681.95,1987.0,680.4872,680.557,679.709,680.3076,1987.0
2025-05-07 12:05:00,681.28,681.28,680.79,680.79,900.0,679.6392,679.6392,679.1504,679.1504,900.0
2025-05-07 12:10:00,681.11,682.06,680.86,682.04,1400.0,679.4696,680.4173,679.2202,680.3974,1400.0
2025-05-07 12:15:00,681.38,682.2,681.36,681.82,1400.0,679.739,680.557,679.719,680.1779,1400.0
2025-05-07 12:20:00,681.29,681.68,680.78,680.83,3021.0,679.6492,680.0383,679.1404,679.1903,3021.0
2025-05-07 12:25:00,680.84,680.95,680.08,680.22,1867.0,679.2003,679.31,678.4421,678.5818,1867.0
2025-05-07 12:30:00,679.81,680.63,679.81,680.58,700.0,678.1728,678.9908,678.1728,678.9409,700.0
2025-05-07 12:35:00,680.97,681.04,680.97,681.04,300.0,679.33,679.3998,679.33,679.3998,300.0
2025-05-07 12:40:00,682.09,684.62,682.09,684.62,889.0,680.4473,682.9712,680.4473,682.9712,889.0
2025-05-07 12:45:00,684.04,684.8,684.04,684.8,700.0,682.3926,683.1507,682.3926,683.1507,700.0
2025-05-07 12:50:00,685.45,685.91,685.06,685.91,600.0,683.7992,684.2581,683.4101,684.2581,600.0
2025-05-07 12:55:00,686.37,687.25,686.37,686.55,2300.0,684.717,685.5948,684.717,684.8965,2300.0
2025-05-07 13:00:00,686.63,686.98,686.63,686.98,510.0,684.9763,685.3255,684.9763,685.3255,510.0
2025-05-07 13:05:00,686.98,686.98,686.98,686.98,0.0,685.3255,685.3255,685.3255,685.3255,0.0
2025-05-07 13:10:00,687.24,687.31,686.52,687.31,837.0,685.5849,685.6547,684.8666,685.6547,837.0
2025-05-07 13:15:00,686.51,686.51,685.58,685.74,500.0,684.8566,684.8566,683.9289,684.0885,500.0
2025-05-07 13:20:00,685.17,685.39,685.16,685.39,428.0,683.5198,683.7393,683.5099,683.7393,428.0
2025-05-07 13:25:00,685.39,685.39,685.39,685.39,0.0,683.7393,683.7393,683.7393,683.7393,0.0
2025-05-07 13:30:00,684.42,684.63,684.42,684.63,300.0,682.7717,682.9811,682.7717,682.9811,300.0
2025-05-07 13:35:00,684.29,684.29,683.79,683.79,736.0,682.642,682.642,682.1432,682.1432,736.0
2025-05-07 13:40:00,683.64,683.64,683.63,683.64,106.0,681.9935,681.9935,681.9836,681.9935,106.0
2025-05-07 13:45:00,684.58,684.58,684.58,684.58,200.0,682.9313,682.9313,682.9313,682.9313,200.0
2025-05-07 13:50:00,684.79,684.79,682.0,682.77,1500.0,683.1408,683.1408,680.3575,681.1256,1500.0
2025-05-07 13:55:00,681.31,681.31,680.74,680.91,600.0,679.6691,679.6691,679.1005,679.2701,600.0
2025-05-07 14:00:00,682.17,682.77,680.14,681.82,1700.0,680.5271,681.1256,678.502,680.1779,1700.0
2025-05-07 14:05:00,681.52,681.52,676.26,676.89,2664.0,679.8786,679.8786,674.6313,675.2598,2664.0
2025-05-07 14:10:00,677.29,678.23,677.28,677.35,1998.0,675.6588,676.5966,675.6488,675.7187,1998.0
2025-05-07 14:15:00,676.49,678.04,676.49,678.04,1732.0,674.8608,676.407,674.8608,676.407,1732.0
2025-05-07 14:20:00,678.32,679.88,678.32,679.86,1250.0,676.6863,678.2426,676.6863,678.2226,1250.0
2025-05-07 14:25:00,679.6,680.49,679.6,680.37,851.0,677.9633,678.8511,677.9633,678.7314,851.0
2025-05-07 14:30:00,680.15,682.41,679.34,681.71,2000.0,678.5119,680.7665,677.7039,680.0682,2000.0
2025-05-07 14:35:00,681.18,682.93,680.57,681.49,1534.0,679.5395,681.2852,678.9309,679.8487,1534.0
2025-05-07 14:40:00,682.3,683.08,682.3,683.07,400.0,680.6568,681.4349,680.6568,681.4249,400.0
2025-05-07 14:45:00,683.16,683.16,679.97,679.97,1600.0,681.5147,681.5147,678.3324,678.3324,1600.0
2025-05-07 14:50:00,681.32,681.32,679.95,679.95,1199.0,679.6791,679.6791,678.3124,678.3124,1199.0
2025-05-07 14:55:00,680.93,684.72,680.93,684.55,2200.0,679.2901,683.0709,679.2901,682.9013,2200.0
2025-05-07 15:00:00,683.99,683.99,682.17,682.46,1128.0,682.3427,682.3427,680.5271,680.8164,1128.0
2025-05-07 15:05:00,682.37,684.38,682.37,684.38,700.0,680.7266,682.7317,680.7266,682.7317,700.0
2025-05-07 15:10:00,683.71,683.73,681.86,683.73,1200.0,682.0634,682.0833,680.2178,682.0833,1200.0
2025-05-07 15:15:00,683.34,683.34,682.0,683.23,1100.0,681.6943,681.6943,680.3575,681.5845,1100.0
2025-05-07 15:20:00,682.96,683.16,682.22,682.3,1499.0,681.3152,681.5147,680.577,680.6568,1499.0
2025-05-07 15:25:00,681.2,681.2,679.26,679.26,1700.0,679.5594,679.5594,677.6241,677.6241,1700.0
2025-05-07 15:30:00,680.64,681.02,679.89,680.35,2206.0,679.0008,679.3798,678.2526,678.7115,2206.0
2025-05-07 15:35:00,680.19,683.3,680.19,682.83,3483.0,678.5518,681.6543,678.5518,681.1855,3483.0
2025-05-07 15:40:00,683.46,693.75,683.3,692.24,11036.0,681.814,692.0792,681.6543,690.5728,11036.0
2025-05-07 15:45:00,692.44,694.69,689.43,690.54,7414.0,690.7723,693.0169,687.7696,688.8769,7414.0
2025-05-07 15:50:00,688.61,691.03,685.87,691.02,5742.0,686.9516,689.3657,684.2182,689.3558,5742.0
2025-05-07 15:55:00,690.01,696.46,688.9,694.74,65683.0,688.3482,694.7827,687.2409,693.0668,65683.0
2025-05-08 09:30:00,703.32,705.0,698.44,699.4,11740.0,701.6261,703.3021,696.7579,697.7156,11740.0
2025-05-08 09:35:00,698.73,699.01,697.04,697.24,3327.0,697.0472,697.3265,695.3613,695.5608,3327.0
2025-05-08 09:40:00,697.03,697.53,695.29,695.29,3192.0,695.3513,695.8501,693.6155,693.6155,3192.0
2025-05-08 09:45:00,695.06,696.93,695.06,695.19,1900.0,693.386,695.2515,693.386,693.5157,1900.0
2025-05-08 09:50:00,695.98,696.25,694.95,695.0,2379.0,694.3038,694.5732,693.2763,693.3262,2379.0
2025-05-08 09:55:00,695.45,696.42,695.45,696.22,1078.0,693.7751,694.7428,693.7751,694.5432,1078.0
2025-05-08 10:00:00,696.93,697.65,694.96,697.0,3281.0,695.2515,695.9698,693.2863,695.3214,3281.0
2025-05-08 10:05:00,696.14,696.52,694.44,694.44,856.0,694.4634,694.8425,692.7675,692.7675,856.0
2025-05-08 10:10:00,694.6,694.61,692.8,693.96,2251.0,692.9271,692.9371,691.1315,692.2887,2251.0
2025-05-08 10:15:00,694.05,694.33,693.2,693.71,2891.0,692.3785,692.6578,691.5305,692.0393,2891.0
2025-05-08 10:20:00,693.79,695.37,693.39,693.39,4676.0,692.1191,693.6953,691.72,691.72,4676.0
2025-05-08 10:25:00,693.39,696.64,693.39,696.46,3750.0,691.72,694.9622,691.72,694.7827,3750.0
2025-05-08 10:30:00,696.47,699.05,695.94,698.75,4345.0,694.7926,697.3664,694.2639,697.0671,4345.0
2025-05-08 10:35:00,698.23,698.23,696.89,697.42,1200.0,696.5484,696.5484,695.2116,695.7403,1200.0
2025-05-08 10:40:00,697.32,697.45,696.58,697.45,875.0,695.6406,695.7703,694.9024,695.7703,875.0
2025-05-08 10:45:00,696.64,696.64,696.64,696.64,448.0,694.9622,694.9622,694.9622,694.9622,448.0
2025-05-08 10:50:00,696.54,697.96,695.58,695.59,2567.0,694.8625,696.279,693.9048,693.9148,2567.0
2025-05-08 10:55:00,694.7,694.7,694.1,694.11,300.0,693.0269,693.0269,692.4283,692.4383,300.0
2025-05-08 11:00:00,695.39,697.13,695.15,696.39,6435.0,693.7152,695.451,693.4758,694.7128,6435.0
2025-05-08 11:05:00,697.31,698.45,696.8,698.45,2017.0,695.6306,696.7679,695.1218,696.7679,2017.0
2025-05-08 11:10:00,698.79,699.3,698.08,698.38,1420.0,697.107,697.6158,696.3988,696.698,1420.0
2025-05-08 11:15:00,698.76,698.77,697.94,697.95,400.0,697.0771,697.0871,696.2591,696.2691,400.0
2025-05-08 11:20:00,699.11,700.21,698.8,700.2,1898.0,697.4263,698.5236,697.117,698.5136,1898.0
2025-05-08 11:25:00,701.13,703.41,700.73,701.38,5932.0,699.4414,701.7159,699.0424,699.6908,5932.0
2025-05-08 11:30:00,701.39,703.53,700.18,702.76,6145.0,699.7008,701.8356,698.4937,701.0675,6145.0
2025-05-08 11:35:00,702.69,703.06,702.52,703.06,900.0,700.9977,701.3668,700.8281,701.3668,900.0
2025-05-08 11:40:00,703.99,708.2,703.99,708.08,2302.0,702.2945,706.4944,702.2945,706.3747,2302.0
2025-05-08 11:45:00,707.67,708.15,707.25,707.75,2193.0,705.9657,706.4445,705.5467,706.0455,2193.0
2025-05-08 11:50:00,707.42,707.49,704.21,704.99,7846.0,705.7163,705.7861,702.514,703.2921,7846.0
2025-05-08 11:55:00,705.31,705.53,704.04,704.51,2477.0,703.6113,703.8308,702.3444,702.8133,2477.0
2025-05-08 12:00:00,705.1,706.07,705.09,705.58,1212.0,703.4018,704.3695,703.3919,703.8807,1212.0
2025-05-08 12:05:00,706.0,706.34,705.88,706.19,614.0,704.2997,704.6389,704.18,704.4892,614.0
2025-05-08 12:10:00,706.66,707.4,706.26,707.28,1400.0,704.9581,705.6963,704.5591,705.5766,1400.0
2025-05-08 12:15:00,708.56,709.17,708.54,708.54,1184.0,706.8535,707.462,706.8336,706.8336,1184.0
2025-05-08 12:20:00,708.78,708.78,706.71,707.71,1913.0,707.073,707.073,705.008,706.0056,1913.0
2025-05-08 12:25:00,707.8,707.93,707.08,707.46,1141.0,706.0953,706.225,705.3771,705.7562,1141.0
2025-05-08 12:30:00,707.49,708.26,707.48,708.26,1275.0,705.7861,706.5542,705.7761,706.5542,1275.0
2025-05-08 12:35:00,708.1,708.85,708.1,708.35,406.0,706.3946,707.1428,706.3946,706.644,406.0
2025-05-08 12:40:00,708.02,709.53,708.01,709.44,848.0,706.3148,707.8212,706.3048,707.7314,848.0
2025-05-08 12:45:00,709.47,710.5,709.46,710.5,865.0,707.7613,708.7888,707.7513,708.7888,865.0
2025-05-08 12:50:00,710.0,710.23,709.81,710.0,1190.0,708.29,708.5195,708.1005,708.29,1190.0
2025-05-08 12:55:00,709.98,709.98,709.23,709.56,800.0,708.2701,708.2701,707.5219,707.8511,800.0
2025-05-08 13:00:00,709.37,709.37,709.02,709.25,600.0,707.6616,707.6616,707.3124,707.5419,600.0
2025-05-08 13:05:00,709.03,709.93,709.03,709.65,1700.0,707.3224,708.2202,707.3224,707.9409,1700.0
2025-05-08 13:10:00,709.47,709.49,708.8,708.96,3174.0,707.7613,707.7813,707.0929,707.2526,3174.0
2025-05-08 13:15:00,709.13,709.13,708.2,708.21,3690.0,707.4221,707.4221,706.4944,706.5044,3690.0
2025-05-08 13:20:00,708.25,708.81,707.58,708.42,1918.0,706.5443,707.1029,705.8759,706.7139,1918.0
2025-05-08 13:25:00,708.62,708.89,707.8,708.08,5457.0,706.9134,707.1827,706.0953,706.3747,5457.0
2025-05-08 13:30:00,708.64,708.64,706.97,706.98,2121.0,706.9333,706.9333,705.2673,705.2773,2121.0
2025-05-08 13:35:00,706.93,707.75,706.3,707.75,1200.0,705.2274,706.0455,704.599,706.0455,1200.0
2025-05-08 13:40:00,707.01,708.16,706.44,707.4,1992.0,705.3072,706.4545,704.7386,705.6963,1992.0
2025-05-08 13:45:00,707.32,707.78,705.68,706.24,1324.0,705.6165,706.0754,703.9804,704.5391,1324.0
2025-05-08 13:50:00,705.72,706.84,705.71,706.1,796.0,704.0204,705.1377,704.0104,704.3994,796.0
2025-05-08 13:55:00,705.56,705.56,704.0,704.0,900.0,703.8607,703.8607,702.3045,702.3045,900.0
2025-05-08 14:00:00,703.79,704.87,703.08,703.08,808.0,702.095,703.1724,701.3867,701.3867,808.0
2025-05-08 14:05:00,703.0,703.98,703.0,703.98,400.0,701.3069,702.2845,701.3069,702.2845,400.0
2025-05-08 14:10:00,703.82,704.17,702.9,703.47,4116.0,702.1249,702.4741,701.2071,701.7758,4116.0
2025-05-08 14:15:00,703.12,704.37,703.12,704.37,796.0,701.4266,702.6736,701.4266,702.6736,796.0
2025-05-08 14:20:00,704.13,705.16,704.12,705.16,1200.0,702.4342,703.4617,702.4242,703.4617,1200.0
2025-05-08 14:25:00,705.8,706.37,705.2,705.2,1100.0,704.1002,704.6688,703.5016,703.5016,1100.0
2025-05-08 14:30:00,705.03,705.66,705.03,705.66,782.0,703.332,703.9605,703.332,703.9605,782.0
2025-05-08 14:35:00,706.51,706.51,706.51,706.51,100.0,704.8085,704.8085,704.8085,704.8085,100.0
2025-05-08 14:40:00,706.57,707.43,706.27,707.42,2897.0,704.8683,705.7262,704.569,705.7163,2897.0
2025-05-08 14:45:00,707.19,707.19,705.67,706.02,1493.0,705.4868,705.4868,703.9705,704.3196,1493.0
2025-05-08 14:50:00,705.66,706.32,705.26,706.19,4445.0,703.9605,704.6189,703.5615,704.4892,4445.0
2025-05-08 14:55:00,705.75,706.05,704.87,705.62,1369.0,704.0503,704.3496,703.1724,703.9206,1369.0
2025-05-08 15:00:00,704.99,706.65,704.73,706.65,1235.0,703.2921,704.9481,703.0327,704.9481,1235.0
2025-05-08 15:05:00,706.92,706.99,705.95,706.01,2478.0,705.2175,705.2873,704.2498,704.3097,2478.0
2025-05-08 15:10:00,706.16,706.35,705.9,706.35,1725.0,704.4593,704.6488,704.1999,704.6488,1725.0
2025-05-08 15:15:00,706.49,706.84,705.57,706.29,2538.0,704.7885,705.1377,703.8707,704.589,2538.0
2025-05-08 15:20:00,706.27,708.06,706.27,707.81,4202.0,704.569,706.3547,704.569,706.1053,4202.0
2025-05-08 15:25:00,707.61,708.53,707.18,708.27,4765.0,705.9058,706.8236,705.4768,706.5642,4765.0
2025-05-08 15:30:00,708.21,708.56,707.77,707.77,3934.0,706.5044,706.8535,706.0654,706.0654,3934.0
2025-05-08 15:35:00,708.01,708.01,706.21,706.7,3100.0,706.3048,706.3048,704.5092,704.998,3100.0
2025-05-08 15:40:00,706.54,706.77,705.2,705.61,4400.0,704.8384,705.0678,703.5016,703.9106,4400.0
2025-05-08 15:45:00,705.47,705.47,704.21,704.52,14088.0,703.771,703.771,702.514,702.8232,14088.0
2025-05-08 15:50:00,704.92,705.25,702.0,703.88,13003.0,703.2223,703.5515,700.3093,702.1848,13003.0
2025-05-08 15:55:00,703.67,704.29,701.7,703.33,94489.0,701.9753,702.5938,700.01,701.6361,94489.0
2025-05-09 09:30:00,706.14,708.06,703.61,707.3,7559.0,704.4393,706.3547,701.9154,705.5965,7559.0
2025-05-09 09:35:00,707.37,709.0,706.27,708.97,5901.0,705.6664,707.2925,704.569,707.2625,5901.0
2025-05-09 09:40:00,708.48,709.61,707.2,708.0,1752.0,706.7737,707.901,705.4968,706.2949,1752.0
2025-05-09 09:45:00,708.5,711.3,708.5,709.3,2812.0,706.7937,709.5869,706.7937,707.5917,2812.0
2025-05-09 09:50:00,709.58,709.58,706.92,707.96,1200.0,707.8711,707.8711,705.2175,706.255,1200.0
2025-05-09 09:55:00,707.99,707.99,705.83,705.83,3697.0,706.2849,706.2849,704.1301,704.1301,3697.0
2025-05-09 10:00:00,705.94,706.53,705.2,705.5,11900.0,704.2398,704.8284,703.5016,703.8009,11900.0
2025-05-09 10:05:00,705.38,705.48,703.92,705.14,4997.0,703.6812,703.7809,702.2247,703.4418,4997.0
2025-05-09 10:10:00,705.74,706.67,705.49,705.49,3642.0,704.0403,704.9681,703.7909,703.7909,3642.0
2025-05-09 10:15:00,705.07,705.92,702.0,702.0,3369.0,703.3719,704.2199,700.3093,700.3093,3369.0
2025-05-09 10:20:00,701.67,702.87,701.6,701.96,5148.0,699.9801,701.1772,699.9103,700.2694,5148.0
2025-05-09 10:25:00,702.93,703.1,700.37,700.65,13693.0,701.2371,701.4067,698.6832,698.9626,13693.0
2025-05-09 10:30:00,700.0,700.18,696.78,698.94,6387.0,698.3141,698.4937,695.1019,697.2567,6387.0
2025-05-09 10:35:00,698.0,698.29,696.73,697.62,4417.0,696.3189,696.6082,695.052,695.9399,4417.0
2025-05-09 10:40:00,697.68,698.19,697.62,698.13,2958.0,695.9997,696.5085,695.9399,696.4486,2958.0
2025-05-09 10:45:00,699.0,699.2,698.75,699.2,1500.0,697.3165,697.5161,697.0671,697.5161,1500.0
2025-05-09 10:50:00,699.29,699.58,698.61,698.62,3100.0,697.6058,697.8951,696.9275,696.9375,3100.0
2025-05-09 10:55:00,699.44,700.88,699.44,700.88,3676.0,697.7555,699.192,697.7555,699.192,3676.0
2025-05-09 11:00:00,700.58,700.84,700.57,700.84,400.0,698.8927,699.1521,698.8828,699.1521,400.0
2025-05-09 11:05:00,700.6,701.07,700.6,701.07,209.0,698.9127,699.3816,698.9127,699.3816,209.0
2025-05-09 11:10:00,701.45,701.76,700.3,700.7,523.0,699.7606,700.0699,698.6134,699.0124,523.0
2025-05-09 11:15:00,701.03,701.4,700.82,700.82,1600.0,699.3416,699.7108,699.1322,699.1322,1600.0
2025-05-09 11:20:00,700.22,700.7,700.0,700.1,4710.0,698.5336,699.0124,698.3141,698.4139,4710.0
2025-05-09 11:25:00,700.1,700.57,699.37,700.17,6075.0,698.4139,698.8828,697.6856,698.4837,6075.0
2025-05-09 11:30:00,700.09,700.12,698.04,698.97,2822.0,698.4039,698.4338,696.3589,697.2866,2822.0
2025-05-09 11:35:00,700.13,700.13,699.43,699.72,1100.0,698.4438,698.4438,697.7455,698.0348,1100.0
2025-05-09 11:40:00,699.73,700.19,699.47,700.19,600.0,698.0448,698.5037,697.7854,698.5037,600.0
2025-05-09 11:45:00,700.12,700.29,699.82,699.83,717.0,698.4338,698.6034,698.1346,698.1445,717.0
2025-05-09 11:50:00,700.75,701.26,700.7,700.74,2015.0,699.0623,699.5711,699.0124,699.0523,2015.0
2025-05-09 11:55:00,700.74,700.74,700.74,700.74,0.0,699.0523,699.0523,699.0523,699.0523,0.0
2025-05-09 12:00:00,700.22,700.22,699.46,699.46,400.0,698.5336,698.5336,697.7754,697.7754,400.0
2025-05-09 12:05:00,698.27,699.06,698.27,698.43,1550.0,696.5883,697.3764,696.5883,696.7479,1550.0
2025-05-09 12:10:00,698.46,698.82,697.78,698.57,4617.0,696.7778,697.137,696.0995,696.8876,4617.0
2025-05-09 12:15:00,698.26,699.59,698.26,699.48,3640.0,696.5783,697.9051,696.5783,697.7954,3640.0
2025-05-09 12:20:00,698.91,699.83,698.91,699.74,409.0,697.2268,698.1445,697.2268,698.0548,409.0
2025-05-09 12:25:00,698.96,698.96,698.83,698.83,1324.0,697.2766,697.2766,697.1469,697.1469,1324.0
2025-05-09 12:30:00,698.86,699.36,698.58,698.93,3206.0,697.1769,697.6757,696.8975,697.2467,3206.0
2025-05-09 12:35:00,699.28,700.06,699.28,699.61,1506.0,697.5959,698.374,697.5959,697.9251,1506.0
2025-05-09 12:40:00,699.98,699.98,699.97,699.98,200.0,698.2942,698.2942,698.2842,698.2942,200.0
2025-05-09 12:45:00,699.87,699.93,698.74,698.74,1917.0,698.1844,698.2443,697.0572,697.0572,1917.0
2025-05-09 12:50:00,699.08,699.8,699.08,699.8,617.0,697.3963,698.1146,697.3963,698.1146,617.0
2025-05-09 12:55:00,699.83,699.83,699.42,699.42,300.0,698.1445,698.1445,697.7355,697.7355,300.0
2025-05-09 13:00:00,699.52,699.76,699.18,699.18,300.0,697.8353,698.0747,697.4961,697.4961,300.0
2025-05-09 13:05:00,698.94,699.36,698.67,699.08,1793.0,697.2567,697.6757,696.9873,697.3963,1793.0
2025-05-09 13:10:00,699.18,699.68,698.46,698.77,1800.0,697.4961,697.9949,696.7778,697.0871,1800.0
2025-05-09 13:15:00,698.83,699.43,698.82,699.43,420.0,697.1469,697.7455,697.137,697.7455,420.0
2025-05-09 13:20:00,698.87,699.89,697.93,699.89,3212.0,697.1869,698.2044,696.2491,698.2044,3212.0
2025-05-09 13:25:00,699.86,700.12,699.86,699.97,628.0,698.1745,698.4338,698.1745,698.2842,628.0
2025-05-09 13:30:00,700.04,700.12,699.5,699.96,846.0,698.354,698.4338,697.8153,698.2742,846.0
2025-05-09 13:35:00,700.3,700.98,700.29,700.98,600.0,698.6134,699.2918,698.6034,699.2918,600.0
2025-05-09 13:40:00,700.23,700.97,700.23,700.97,1442.0,698.5436,699.2818,698.5436,699.2818,1442.0
2025-05-09 13:45:00,701.37,701.37,701.25,701.25,200.0,699.6808,699.6808,699.5611,699.5611,200.0
2025-05-09 13:50:00,700.92,701.58,700.4,701.58,1261.0,699.2319,699.8903,698.7132,699.8903,1261.0
2025-05-09 13:55:00,701.5,701.87,701.5,701.87,919.0,699.8105,700.1796,699.8105,700.1796,919.0
2025-05-09 14:00:00,701.65,702.14,701.65,702.14,319.0,699.9602,700.449,699.9602,700.449,319.0
2025-05-09 14:05:00,702.61,702.61,701.54,701.54,552.0,700.9178,700.9178,699.8504,699.8504,552.0
2025-05-09 14:10:00,700.96,702.04,700.96,702.03,1762.0,699.2718,700.3492,699.2718,700.3392,1762.0
2025-05-09 14:15:00,702.51,702.51,701.14,701.16,2200.0,700.8181,700.8181,699.4514,699.4713,2200.0
2025-05-09 14:20:00,701.13,701.35,701.13,701.35,300.0,699.4414,699.6609,699.4414,699.6609,300.0
2025-05-09 14:25:00,701.13,701.13,700.93,700.93,400.0,699.4414,699.4414,699.2419,699.2419,400.0
2025-05-09 14:30:00,701.07,701.89,701.06,701.89,462.0,699.3816,700.1996,699.3716,700.1996,462.0
2025-05-09 14:35:00,702.3,702.3,701.26,701.31,745.0,700.6086,700.6086,699.5711,699.621,745.0
2025-05-09 14:40:00,702.06,702.06,701.98,701.98,400.0,700.3692,700.3692,700.2894,700.2894,400.0
2025-05-09 14:45:00,701.71,701.71,701.3,701.3,1927.0,700.02,700.02,699.611,699.611,1927.0
2025-05-09 14:50:00,701.54,702.32,701.46,702.32,2749.0,699.8504,700.6285,699.7706,700.6285,2749.0
2025-05-09 14:55:00,702.41,702.96,702.41,702.96,991.0,700.7183,701.267,700.7183,701.267,991.0
2025-05-09 15:00:00,702.45,702.45,702.44,702.45,100.0,700.7582,700.7582,700.7483,700.7582,100.0
2025-05-09 15:05:00,702.42,703.85,702.15,703.85,3424.0,700.7283,702.1549,700.459,702.1549,3424.0
2025-05-09 15:10:00,704.13,704.13,703.88,704.01,605.0,702.4342,702.4342,702.1848,702.3145,605.0
2025-05-09 15:15:00,703.48,703.49,703.45,703.49,700.0,701.7857,701.7957,701.7558,701.7957,700.0
2025-05-09 15:20:00,703.0,703.79,702.53,703.3,2818.0,701.3069,702.095,700.838,701.6062,2818.0
2025-05-09 15:25:00,703.81,704.03,703.81,704.03,500.0,702.115,702.3344,702.115,702.3344,500.0
2025-05-09 15:30:00,703.8,703.8,702.71,703.4,2227.0,702.105,702.105,701.0176,701.7059,2227.0
2025-05-09 15:35:00,703.5,703.5,702.72,703.13,2932.0,701.8057,701.8057,701.0276,701.4366,2932.0
2025-05-09 15:40:00,702.79,703.35,702.42,703.05,6802.0,701.0974,701.6561,700.7283,701.3568,6802.0
2025-05-09 15:45:00,702.7,702.86,701.55,702.02,5992.0,701.0076,701.1672,699.8604,700.3293,5992.0
2025-05-09 15:50:00,702.48,702.48,701.19,701.31,7707.0,700.7882,700.7882,699.5013,699.621,7707.0
2025-05-09 15:55:00,699.89,701.78,699.77,701.78,33806.0,698.2044,700.0898,698.0847,700.0898,33806.0
2025-05-12 09:30:00,744.48,755.21,741.61,750.18,32693.0,742.687,753.3912,739.8239,748.3733,32693.0
2025-05-12 09:35:00,750.0,752.1,746.06,748.2,21647.0,748.1937,750.2887,744.2632,746.398,21647.0
2025-05-12 09:40:00,748.33,750.15,742.63,744.65,18328.0,746.5277,748.3433,740.8415,742.8566,18328.0
2025-05-12 09:45:00,744.34,748.73,743.71,745.79,9158.0,742.5473,746.9268,741.9189,743.9938,9158.0
2025-05-12 09:50:00,744.39,749.24,744.02,748.63,26948.0,742.5972,747.4355,742.2281,746.827,26948.0
2025-05-12 09:55:00,748.63,748.64,745.9,746.35,21613.0,746.827,746.837,744.1036,744.5525,21613.0
2025-05-12 10:00:00,747.12,750.0,746.27,750.0,10312.0,745.3206,748.1937,744.4727,748.1937,10312.0
2025-05-12 10:05:00,750.28,752.03,748.02,748.91,7054.0,748.473,750.2188,746.2185,747.1063,7054.0
2025-05-12 10:10:00,749.51,751.29,748.96,750.71,4413.0,747.7049,749.4806,747.1562,748.902,4413.0
2025-05-12 10:15:00,750.71,750.93,748.28,748.28,7834.0,748.902,749.1215,746.4779,746.4779,7834.0
2025-05-12 10:20:00,748.43,749.6,748.01,748.3,12609.0,746.6275,747.7947,746.2085,746.4978,12609.0
2025-05-12 10:25:00,748.17,748.17,743.0,744.42,21173.0,746.3681,746.3681,741.2106,742.6271,21173.0
2025-05-12 10:30:00,743.87,745.11,742.17,743.59,10504.0,742.0785,743.3155,740.3826,741.7991,10504.0
2025-05-12 10:35:00,742.66,743.89,742.0,743.89,6451.0,740.8714,742.0984,740.213,742.0984,6451.0
2025-05-12 10:40:00,743.8,747.41,743.8,747.31,3808.0,742.0086,745.6099,742.0086,745.5102,3808.0
2025-05-12 10:45:00,746.68,748.55,746.63,746.87,4645.0,744.8817,746.7472,744.8318,745.0712,4645.0
2025-05-12 10:50:00,747.74,748.04,746.94,746.94,2838.0,745.9392,746.2384,745.1411,745.1411,2838.0
2025-05-12 10:55:00,747.52,747.77,746.19,747.77,2200.0,745.7197,745.9691,744.3929,745.9691,2200.0
2025-05-12 11:00:00,747.09,750.4,747.08,750.4,11773.0,745.2907,748.5927,745.2807,748.5927,11773.0
2025-05-12 11:05:00,750.66,750.66,748.46,749.12,11716.0,748.8521,748.8521,746.6574,747.3158,11716.0
2025-05-12 11:10:00,749.12,751.21,749.11,749.88,5639.0,747.3158,749.4008,747.3059,748.074,5639.0
2025-05-12 11:15:00,750.88,750.88,749.5,749.84,1525.0,749.0716,749.0716,747.6949,748.0341,1525.0
2025-05-12 11:20:00,748.68,749.16,748.49,748.55,1721.0,746.8769,747.3557,746.6873,746.7472,1721.0
2025-05-12 11:25:00,748.52,750.0,748.17,749.74,14267.0,746.7173,748.1937,746.3681,747.9343,14267.0
2025-05-12 11:30:00,749.86,750.39,749.38,749.95,11005.0,748.054,748.5828,747.5752,748.1438,11005.0
2025-05-12 11:35:00,749.95,751.04,749.72,749.72,6244.0,748.1438,749.2312,747.9144,747.9144,6244.0
2025-05-12 11:40:00,749.52,750.66,749.12,750.66,3381.0,747.7149,748.8521,747.3158,748.8521,3381.0
2025-05-12 11:45:00,750.39,751.75,750.39,751.71,26039.0,748.5828,749.9395,748.5828,749.8996,26039.0
2025-05-12 11:50:00,751.77,753.73,751.68,753.73,13296.0,749.9594,751.9147,749.8697,751.9147,13296.0
2025-05-12 11:55:00,754.0,754.58,752.42,753.0,13245.0,752.1841,752.7627,750.6079,751.1865,13245.0
2025-05-12 12:00:00,753.14,754.61,752.97,754.22,5300.0,751.3261,752.7926,751.1566,752.4035,5300.0
2025-05-12 12:05:00,754.78,756.55,754.19,756.47,4843.0,752.9622,754.7279,752.3736,754.6481,4843.0
2025-05-12 12:10:00,756.5,758.0,755.33,757.96,5648.0,754.6781,756.1744,753.5109,756.1345,5648.0
2025-05-12 12:15:00,757.56,758.92,757.12,758.17,16905.0,755.7355,757.0922,755.2966,756.344,16905.0
2025-05-12 12:20:00,758.17,758.59,756.63,757.23,15520.0,756.344,756.763,754.8077,755.4063,15520.0
2025-05-12 12:25:00,757.34,757.92,754.91,754.95,4612.0,755.516,756.0946,753.0919,753.1318,4612.0
2025-05-12 12:30:00,755.35,755.36,754.47,755.0,3250.0,753.5308,753.5408,752.6529,753.1817,3250.0
2025-05-12 12:35:00,755.01,755.39,754.0,754.07,9805.0,753.1916,753.5707,752.1841,752.2539,9805.0
2025-05-12 12:40:00,754.07,755.72,754.06,755.28,2523.0,752.2539,753.8999,752.2439,753.461,2523.0
2025-05-12 12:45:00,755.12,756.48,754.79,756.48,4889.0,753.3014,754.6581,752.9722,754.6581,4889.0
2025-05-12 12:50:00,756.08,757.99,755.84,757.8,2483.0,754.2591,756.1645,754.0196,755.9749,2483.0
2025-05-12 12:55:00,757.49,759.99,757.49,759.45,7064.0,755.6657,758.1597,755.6657,757.621,7064.0
2025-05-12 13:00:00,759.37,759.67,757.93,758.98,13241.0,757.5411,757.8404,756.1046,757.1521,13241.0
2025-05-12 13:05:00,758.99,762.23,758.96,761.84,9844.0,757.1621,760.3943,757.1321,760.0052,9844.0
2025-05-12 13:10:00,761.84,762.28,760.87,761.4,11952.0,760.0052,760.4441,759.0375,759.5663,11952.0
2025-05-12 13:15:00,761.0,762.58,760.92,762.04,15455.0,759.1672,760.7434,759.0874,760.2047,15455.0
2025-05-12 13:20:00,762.76,762.8,760.8,760.83,23064.0,760.923,760.9629,758.9677,758.9976,23064.0
2025-05-12 13:25:00,761.61,762.03,760.68,762.03,800.0,759.7757,760.1947,758.848,760.1947,800.0
2025-05-12 13:30:00,762.0,762.23,760.53,760.8,4821.0,760.1648,760.3943,758.6984,758.9677,4821.0
2025-05-12 13:35:00,760.79,760.89,759.55,760.24,8260.0,758.9577,759.0575,757.7207,758.409,8260.0
2025-05-12 13:40:00,760.0,760.71,760.0,760.45,3555.0,758.1696,758.8779,758.1696,758.6185,3555.0
2025-05-12 13:45:00,760.87,761.93,760.66,761.91,1406.0,759.0375,760.095,758.828,760.075,1406.0
2025-05-12 13:50:00,761.36,762.58,761.36,762.57,2176.0,759.5264,760.7434,759.5264,760.7334,2176.0
2025-05-12 13:55:00,762.3,762.58,761.33,761.51,5663.0,760.4641,760.7434,759.4964,759.676,5663.0
2025-05-12 14:00:00,761.46,762.19,760.66,761.32,11871.0,759.6261,760.3544,758.828,759.4864,11871.0
2025-05-12 14:05:00,761.25,761.5,760.11,760.32,11394.0,759.4166,759.666,758.2794,758.4889,11394.0
2025-05-12 14:10:00,760.48,760.48,758.42,759.58,3521.0,758.6485,758.6485,756.5934,757.7506,3521.0
2025-05-12 14:15:00,760.03,760.69,759.58,760.39,6371.0,758.1996,758.858,757.7506,758.5587,6371.0
2025-05-12 14:20:00,760.91,761.01,760.11,760.56,3583.0,759.0774,759.1772,758.2794,758.7283,3583.0
2025-05-12 14:25:00,759.41,759.94,758.87,759.38,511.0,757.581,758.1098,757.0423,757.5511,511.0
2025-05-12 14:30:00,759.27,760.16,759.05,759.05,1377.0,757.4414,758.3292,757.2219,757.2219,1377.0
2025-05-12 14:35:00,759.9,760.03,759.14,760.03,1500.0,758.0699,758.1996,757.3117,758.1996,1500.0
2025-05-12 14:40:00,758.94,758.98,757.88,757.88,1408.0,757.1122,757.1521,756.0547,756.0547,1408.0
2025-05-12 14:45:00,758.09,758.83,757.08,757.08,1525.0,756.2642,757.0024,755.2567,755.2567,1525.0
2025-05-12 14:50:00,756.3,756.73,755.92,755.94,2359.0,754.4785,754.9075,754.0995,754.1194,2359.0
2025-05-12 14:55:00,756.11,757.27,755.92,756.54,3632.0,754.289,755.4462,754.0995,754.718,3632.0
2025-05-12 15:00:00,756.82,757.07,755.6,755.6,5900.0,754.9973,755.2467,753.7802,753.7802,5900.0
2025-05-12 15:05:00,755.51,757.62,755.05,757.62,2619.0,753.6904,755.7954,753.2315,755.7954,2619.0
2025-05-12 15:10:00,757.23,757.83,756.11,756.62,7585.0,755.4063,756.0049,754.289,754.7978,7585.0
2025-05-12 15:15:00,756.04,756.64,755.6,755.67,2947.0,754.2192,754.8177,753.7802,753.8501,2947.0
2025-05-12 15:20:00,755.14,756.72,754.49,754.5,13575.0,753.3213,754.8975,752.6729,752.6829,13575.0
2025-05-12 15:25:00,754.5,754.6,753.37,753.75,5142.0,752.6829,752.7826,751.5556,751.9347,5142.0
2025-05-12 15:30:00,753.76,754.18,753.0,754.13,2925.0,751.9447,752.3636,751.1865,752.3138,2925.0
2025-05-12 15:35:00,754.15,754.84,752.46,754.49,6748.0,752.3337,753.0221,750.6478,752.6729,6748.0
2025-05-12 15:40:00,754.16,755.57,753.94,755.06,9183.0,752.3437,753.7503,752.1242,753.2415,9183.0
2025-05-12 15:45:00,754.7,755.14,753.13,754.73,11955.0,752.8824,753.3213,751.3162,752.9123,11955.0
2025-05-12 15:50:00,755.01,759.99,755.01,759.05,22815.0,753.1916,758.1597,753.1916,757.2219,22815.0
2025-05-12 15:55:00,758.94,760.92,758.48,760.57,81076.0,757.1122,759.0874,756.6533,758.7383,81076.0
2025-05-13 09:30:00,760.0,766.0,755.65,765.46,23723.0,758.1696,764.1552,753.8301,763.6165,23723.0
2025-05-13 09:35:00,765.5,770.0,764.74,768.73,9008.0,763.6564,768.1455,762.8982,766.8786,9008.0
2025-05-13 09:40:00,769.11,770.92,768.18,770.0,8134.0,767.2577,769.0633,766.3299,768.1455,8134.0
2025-05-13 09:45:00,769.58,770.65,769.0,769.66,12180.0,767.7266,768.794,767.148,767.8064,12180.0
2025-05-13 09:50:00,769.56,773.0,769.55,771.8,5888.0,767.7066,771.1383,767.6966,769.9412,5888.0
2025-05-13 09:55:00,773.94,776.1,773.0,774.35,3373.0,772.0761,774.2309,771.1383,772.4851,3373.0
2025-05-13 10:00:00,773.68,775.7,773.0,774.75,5659.0,771.8167,773.8318,771.1383,772.8841,5659.0
2025-05-13 10:05:00,775.17,776.05,774.01,776.05,14188.0,773.3031,774.181,772.1459,774.181,14188.0
2025-05-13 10:10:00,775.26,778.0,774.97,777.89,25192.0,773.3929,776.1263,773.1036,776.0165,25192.0
2025-05-13 10:15:00,777.82,780.41,777.81,778.91,18225.0,775.9467,778.5305,775.9367,777.0341,18225.0
2025-05-13 10:20:00,778.47,779.34,777.0,777.45,9543.0,776.5951,777.463,775.1287,775.5776,9543.0
2025-05-13 10:25:00,777.0,779.86,776.47,777.31,5395.0,775.1287,777.9818,774.6,775.4379,5395.0
2025-05-13 10:30:00,777.97,778.69,775.24,775.24,4055.0,776.0963,776.8146,773.3729,773.3729,4055.0
2025-05-13 10:35:00,775.7,776.69,775.7,776.65,1479.0,773.8318,774.8194,773.8318,774.7795,1479.0
2025-05-13 10:40:00,776.93,777.84,776.0,776.94,11301.0,775.0589,775.9667,774.1311,775.0688,11301.0
2025-05-13 10:45:00,776.7,777.57,775.79,777.0,9157.0,774.8294,775.6973,773.9216,775.1287,9157.0
2025-05-13 10:50:00,777.45,779.25,777.0,778.71,4443.0,775.5776,777.3733,775.1287,776.8346,4443.0
2025-05-13 10:55:00,778.82,782.9,778.68,782.7,8820.0,776.9443,781.0145,776.8046,780.815,8820.0
2025-05-13 11:00:00,782.44,785.4,782.24,785.3,6210.0,780.5556,783.5085,780.3561,783.4087,6210.0
2025-05-13 11:05:00,785.3,786.3,784.63,786.0,41167.0,783.4087,784.4063,782.7403,784.107,41167.0
2025-05-13 11:10:00,786.0,788.37,785.85,786.62,14549.0,784.107,786.4713,783.9574,784.7255,14549.0
2025-05-13 11:15:00,786.34,787.14,785.05,785.05,2001.0,784.4462,785.2443,783.1593,783.1593,2001.0
2025-05-13 11:20:00,785.77,787.44,785.35,786.42,7982.0,783.8776,785.5435,783.4586,784.526,7982.0
2025-05-13 11:25:00,786.42,789.9,786.42,788.7,8671.0,784.526,787.9976,784.526,786.8005,8671.0
2025-05-13 11:30:00,788.66,790.99,788.6,790.99,6235.0,786.7606,789.085,786.7007,789.085,6235.0
2025-05-13 11:35:00,790.69,792.47,790.05,792.43,15211.0,788.7857,790.5614,788.1473,790.5215,15211.0
2025-05-13 11:40:00,792.7,793.0,791.94,793.0,13488.0,790.7909,791.0901,790.0327,791.0901,13488.0
2025-05-13 11:45:00,793.08,794.86,792.72,793.44,12283.0,791.17,792.9457,790.8108,791.5291,12283.0
2025-05-13 11:50:00,793.29,794.92,792.29,792.71,13152.0,791.3795,793.0055,790.3819,790.8008,13152.0
2025-05-13 11:55:00,792.59,793.64,791.83,793.05,10991.0,790.6811,791.7286,789.923,791.14,10991.0
2025-05-13 12:00:00,792.25,792.64,788.27,788.27,5460.0,790.342,790.731,786.3715,786.3715,5460.0
2025-05-13 12:05:00,787.77,790.3,787.69,790.3,3822.0,785.8727,788.3967,785.7929,788.3967,3822.0
2025-05-13 12:10:00,790.08,793.73,790.08,793.14,3509.0,788.1772,791.8184,788.1772,791.2298,3509.0
2025-05-13 12:15:00,793.14,793.78,792.0,792.45,7612.0,791.2298,791.8683,790.0926,790.5415,7612.0
2025-05-13 12:20:00,791.38,792.34,791.37,792.2,2558.0,789.4741,790.4317,789.4641,790.2921,2558.0
2025-05-13 12:25:00,791.41,792.77,791.4,792.46,1839.0,789.504,790.8607,789.494,790.5515,1839.0
2025-05-13 12:30:00,792.46,792.46,791.13,791.83,6233.0,790.5515,790.5515,789.2247,789.923,6233.0
2025-05-13 12:35:00,792.4,794.02,792.4,793.75,6683.0,790.4916,792.1077,790.4916,791.8383,6683.0
2025-05-13 12:40:00,793.75,794.13,792.86,793.12,5177.0,791.8383,792.2174,790.9505,791.2099,5177.0
2025-05-13 12:45:00,793.0,795.43,792.94,795.43,8432.0,791.0901,793.5143,791.0303,793.5143,8432.0
2025-05-13 12:50:00,795.5,796.77,795.05,796.65,3617.0,793.5841,794.8511,793.1352,794.7314,3617.0
2025-05-13 12:55:00,796.84,796.84,794.29,794.66,26794.0,794.9209,794.9209,792.377,792.7462,26794.0
2025-05-13 13:00:00,794.28,794.28,793.75,794.12,962.0,792.3671,792.3671,791.8383,792.2075,962.0
2025-05-13 13:05:00,793.89,794.77,793.2,793.21,1710.0,791.978,792.8559,791.2897,791.2996,1710.0
2025-05-13 13:10:00,793.8,794.48,792.29,794.48,4204.0,791.8882,792.5666,790.3819,792.5666,4204.0
2025-05-13 13:15:00,794.2,796.62,794.13,796.01,5081.0,792.2873,794.7014,792.2174,794.0929,5081.0
2025-05-13 13:20:00,795.45,796.31,795.29,795.6,6853.0,793.5342,794.3922,793.3746,793.6839,6853.0
2025-05-13 13:25:00,795.16,795.7,794.81,795.7,5593.0,793.2449,793.7836,792.8958,793.7836,5593.0
2025-05-13 13:30:00,795.8,796.51,795.33,796.16,14641.0,793.8834,794.5917,793.4145,794.2425,14641.0
2025-05-13 13:35:00,795.93,796.1,793.8,794.91,9801.0,794.0131,794.1827,791.8882,792.9955,9801.0
2025-05-13 13:40:00,794.51,795.46,793.9,793.9,6273.0,792.5965,793.5442,791.988,791.988,6273.0
2025-05-13 13:45:00,794.15,794.49,793.17,793.17,1187.0,792.2374,792.5766,791.2597,791.2597,1187.0
2025-05-13 13:50:00,794.49,794.58,791.33,791.34,8248.0,792.5766,792.6663,789.4242,789.4341,8248.0
2025-05-13 13:55:00,791.77,791.81,789.42,790.11,7704.0,789.8631,789.903,787.5188,788.2071,7704.0
2025-05-13 14:00:00,790.19,791.69,789.33,791.69,1734.0,788.2869,789.7833,787.429,789.7833,1734.0
2025-05-13 14:05:00,791.73,791.86,790.99,791.26,3963.0,789.8232,789.9529,789.085,789.3543,3963.0
2025-05-13 14:10:00,791.26,792.58,790.72,791.73,3398.0,789.3543,790.6712,788.8156,789.8232,3398.0
2025-05-13 14:15:00,792.0,792.56,791.24,791.95,2937.0,790.0926,790.6512,789.3344,790.0427,2937.0
2025-05-13 14:20:00,792.57,793.04,791.83,791.84,657.0,790.6612,791.1301,789.923,789.9329,657.0
2025-05-13 14:25:00,793.0,793.05,791.67,791.68,1573.0,791.0901,791.14,789.7634,789.7733,1573.0
2025-05-13 14:30:00,791.95,792.53,791.0,791.63,7973.0,790.0427,790.6213,789.095,789.7234,7973.0
2025-05-13 14:35:00,791.63,792.71,791.53,792.7,5397.0,789.7234,790.8008,789.6237,790.7909,5397.0
2025-05-13 14:40:00,792.86,792.86,791.99,792.22,14478.0,790.9505,790.9505,790.0826,790.312,14478.0
2025-05-13 14:45:00,792.22,793.35,792.1,792.95,14130.0,790.312,791.4393,790.1923,791.0403,14130.0
2025-05-13 14:50:00,793.12,793.9,792.68,793.29,9533.0,791.2099,791.988,790.7709,791.3795,9533.0
2025-05-13 14:55:00,793.38,794.06,793.03,793.96,9859.0,791.4692,792.1476,791.1201,792.0478,9859.0
2025-05-13 15:00:00,793.82,793.83,791.9,792.88,9631.0,791.9082,791.9182,789.9928,790.9704,9631.0
2025-05-13 15:05:00,793.34,794.21,793.21,793.21,2238.0,791.4293,792.2972,791.2996,791.2996,2238.0
2025-05-13 15:10:00,793.66,794.81,793.66,794.43,1978.0,791.7486,792.8958,791.7486,792.5167,1978.0
2025-05-13 15:15:00,795.0,795.27,794.21,794.91,2730.0,793.0853,793.3547,792.2972,792.9955,2730.0
2025-05-13 15:20:00,794.36,794.51,793.59,793.68,2780.0,792.4469,792.5965,791.6787,791.7685,2780.0
2025-05-13 15:25:00,793.48,793.98,792.81,793.47,2200.0,791.569,792.0678,790.9006,791.559,2200.0
2025-05-13 15:30:00,793.41,794.16,792.92,794.16,4399.0,791.4992,792.2474,791.0103,792.2474,4399.0
2025-05-13 15:35:00,793.5,794.79,793.21,794.44,8913.0,791.5889,792.8758,791.2996,792.5267,8913.0
2025-05-13 15:40:00,794.4,797.0,794.4,795.62,13298.0,792.4868,795.0805,792.4868,793.7038,13298.0
2025-05-13 15:45:00,795.29,796.36,795.26,795.73,14677.0,793.3746,794.4421,793.3447,793.8136,14677.0
2025-05-13 15:50:00,796.08,798.02,793.2,794.88,28121.0,794.1627,796.0981,791.2897,792.9656,28121.0
2025-05-13 15:55:00,795.0,797.25,793.63,794.97,96649.0,793.0853,795.3299,791.7186,793.0554,96649.0
2025-05-14 09:30:00,786.75,800.0,786.75,799.45,17308.0,784.8552,798.0733,784.8552,797.5246,17308.0
2025-05-14 09:35:00,799.0,800.11,796.89,799.0,4968.0,797.0757,798.183,794.9708,797.0757,4968.0
2025-05-14 09:40:00,797.92,797.92,794.39,795.1,1753.0,795.9983,795.9983,792.4768,793.1851,1753.0
2025-05-14 09:45:00,795.35,795.35,792.08,794.5,7128.0,793.4345,793.4345,790.1724,792.5865,7128.0
2025-05-14 09:50:00,794.79,795.98,793.13,793.13,6300.0,792.8758,794.063,791.2198,791.2198,6300.0
2025-05-14 09:55:00,793.93,796.03,792.02,796.02,4843.0,792.0179,794.1129,790.1125,794.1029,4843.0
2025-05-14 10:00:00,796.27,798.51,795.27,798.16,3977.0,794.3523,796.5869,793.3547,796.2377,3977.0
2025-05-14 10:05:00,798.12,800.4,798.12,800.13,3623.0,796.1978,798.4723,796.1978,798.203,3623.0
2025-05-14 10:10:00,799.0,799.14,796.72,799.14,1201.0,797.0757,797.2154,794.8012,797.2154,1201.0
2025-05-14 10:15:00,795.66,795.7,793.45,793.45,1300.0,793.7437,793.7836,791.5391,791.5391,1300.0
2025-05-14 10:20:00,792.84,793.43,790.9,792.23,3276.0,790.9305,791.5191,788.9952,790.322,3276.0
2025-05-14 10:25:00,792.24,794.1,792.24,793.82,1730.0,790.332,792.1875,790.332,791.9082,1730.0
2025-05-14 10:30:00,792.54,793.63,791.79,792.84,3128.0,790.6313,791.7186,789.8831,790.9305,3128.0
2025-05-14 10:35:00,793.78,793.9,792.83,792.84,1246.0,791.8683,791.988,790.9206,790.9305,1246.0
2025-05-14 10:40:00,791.74,793.41,791.73,793.22,2601.0,789.8332,791.4992,789.8232,791.3096,2601.0
2025-05-14 10:45:00,793.84,795.15,793.21,795.15,1753.0,791.9281,793.235,791.2996,793.235,1753.0
2025-05-14 10:50:00,796.15,796.25,795.52,795.91,1400.0,794.2326,794.3323,793.6041,793.9931,1400.0
2025-05-14 10:55:00,796.49,796.99,795.91,796.99,4616.0,794.5717,795.0705,793.9931,795.0705,4616.0
2025-05-14 11:00:00,795.01,795.01,792.59,792.59,1299.0,793.0953,793.0953,790.6811,790.6811,1299.0
2025-05-14 11:05:00,792.32,793.52,792.32,793.52,2395.0,790.4118,791.6089,790.4118,791.6089,2395.0
2025-05-14 11:10:00,793.53,794.82,793.53,794.79,3859.0,791.6189,792.9058,791.6189,792.8758,3859.0
2025-05-14 11:15:00,794.41,794.41,792.66,793.0,800.0,792.4968,792.4968,790.751,791.0901,800.0
2025-05-14 11:20:00,792.67,794.84,792.66,794.77,6964.0,790.7609,792.9257,790.751,792.8559,6964.0
2025-05-14 11:25:00,795.04,795.04,793.2,793.2,1993.0,793.1252,793.1252,791.2897,791.2897,1993.0
2025-05-14 11:30:00,792.65,794.0,790.72,794.0,9695.0,790.741,792.0877,788.8156,792.0877,9695.0
2025-05-14 11:35:00,793.63,794.41,793.63,794.41,1300.0,791.7186,792.4968,791.7186,792.4968,1300.0
2025-05-14 11:40:00,793.73,794.2,792.85,794.2,1209.0,791.8184,792.2873,790.9405,792.2873,1209.0
2025-05-14 11:45:00,794.2,794.85,793.84,794.85,3972.0,792.2873,792.9357,791.9281,792.9357,3972.0
2025-05-14 11:50:00,793.98,793.98,792.95,793.82,2004.0,792.0678,792.0678,791.0403,791.9082,2004.0
2025-05-14 11:55:00,793.31,794.33,793.31,794.33,922.0,791.3994,792.4169,791.3994,792.4169,922.0
2025-05-14 12:00:00,794.15,795.36,794.15,795.36,300.0,792.2374,793.4445,792.2374,793.4445,300.0
2025-05-14 12:05:00,795.47,795.47,795.19,795.23,403.0,793.5542,793.5542,793.2749,793.3148,403.0
2025-05-14 12:10:00,795.6,797.27,795.59,796.77,1000.0,793.6839,795.3499,793.6739,794.8511,1000.0
2025-05-14 12:15:00,796.56,797.38,796.51,796.85,8521.0,794.6416,795.4596,794.5917,794.9309,8521.0
2025-05-14 12:20:00,796.94,797.26,796.84,797.26,1290.0,795.0207,795.3399,794.9209,795.3399,1290.0
2025-05-14 12:25:00,797.75,797.76,797.02,797.17,908.0,795.8287,795.8387,795.1005,795.2501,908.0
2025-05-14 12:30:00,797.96,800.5,797.8,800.5,4383.0,796.0382,798.5721,795.8786,798.5721,4383.0
2025-05-14 12:35:00,800.63,800.63,799.63,799.88,6642.0,798.7018,798.7018,797.7042,797.9536,6642.0
2025-05-14 12:40:00,799.46,799.86,799.18,799.22,6285.0,797.5346,797.9336,797.2553,797.2952,6285.0
2025-05-14 12:45:00,798.84,799.16,798.46,798.47,1700.0,796.9161,797.2353,796.537,796.547,1700.0
2025-05-14 12:50:00,799.01,799.84,798.95,799.32,3028.0,797.0857,797.9137,797.0258,797.3949,3028.0
2025-05-14 12:55:00,799.27,799.87,798.96,799.29,6875.0,797.345,797.9436,797.0358,797.365,6875.0
2025-05-14 13:00:00,799.29,799.29,798.91,799.12,3520.0,797.365,797.365,796.9859,797.1954,3520.0
2025-05-14 13:05:00,799.08,799.14,798.05,798.63,9260.0,797.1555,797.2154,796.128,796.7066,9260.0
2025-05-14 13:10:00,798.51,798.62,797.43,798.62,9596.0,796.5869,796.6966,795.5095,796.6966,9596.0
2025-05-14 13:15:00,798.47,799.59,797.0,799.21,27822.0,796.547,797.6643,795.0805,797.2852,27822.0
2025-05-14 13:20:00,799.4,799.43,797.34,798.76,19547.0,797.4747,797.5047,795.4197,796.8363,19547.0
2025-05-14 13:25:00,798.78,800.0,797.05,798.36,8096.0,796.8562,798.0733,795.1304,796.4372,8096.0
2025-05-14 13:30:00,800.16,800.16,798.55,799.34,600.0,798.2329,798.2329,796.6268,797.4149,600.0
2025-05-14 13:35:00,798.53,800.01,798.52,800.01,1818.0,796.6068,798.0833,796.5969,798.0833,1818.0
2025-05-14 13:40:00,799.63,800.25,799.2,799.5,8194.0,797.7042,798.3227,797.2752,797.5745,8194.0
2025-05-14 13:45:00,799.1,799.84,799.1,799.84,11726.0,797.1755,797.9137,797.1755,797.9137,11726.0
2025-05-14 13:50:00,799.9,800.27,799.41,800.03,2595.0,797.9735,798.3426,797.4847,798.1032,2595.0
2025-05-14 13:55:00,800.13,800.99,800.13,800.41,1473.0,798.203,799.0609,798.203,798.4823,1473.0
2025-05-14 14:00:00,800.85,801.02,799.67,799.9,16167.0,798.9212,799.0908,797.7441,797.9735,16167.0
2025-05-14 14:05:00,800.0,800.66,799.91,800.18,3216.0,798.0733,798.7317,797.9835,798.2529,3216.0
2025-05-14 14:10:00,800.18,800.82,800.0,800.5,4400.0,798.2529,798.8913,798.0733,798.5721,4400.0
2025-05-14 14:15:00,800.62,800.62,799.7,800.54,8652.0,798.6918,798.6918,797.774,798.612,8652.0
2025-05-14 14:20:00,800.54,800.54,800.54,800.54,0.0,798.612,798.612,798.612,798.612,0.0
2025-05-14 14:25:00,800.75,801.11,800.4,800.6,4581.0,798.8215,799.1806,798.4723,798.6718,4581.0
2025-05-14 14:30:00,800.79,802.34,800.72,801.99,4000.0,798.8614,800.4077,798.7916,800.0585,4000.0
2025-05-14 14:35:00,801.5,801.71,800.65,801.1,890.0,799.5697,799.7792,798.7217,799.1706,890.0
2025-05-14 14:40:00,801.59,802.36,801.59,802.36,1767.0,799.6595,800.4276,799.6595,800.4276,1767.0
2025-05-14 14:45:00,801.68,801.69,801.68,801.69,600.0,799.7492,799.7592,799.7492,799.7592,600.0
2025-05-14 14:50:00,801.63,801.7,800.04,800.04,2761.0,799.6994,799.7692,798.1132,798.1132,2761.0
2025-05-14 14:55:00,799.48,799.94,799.47,799.66,3283.0,797.5545,798.0134,797.5446,797.7341,3283.0
2025-05-14 15:00:00,799.97,799.97,799.11,799.36,4920.0,798.0434,798.0434,797.1854,797.4348,4920.0
2025-05-14 15:05:00,799.34,799.34,798.21,798.33,6222.0,797.4149,797.4149,796.2876,796.4073,6222.0
2025-05-14 15:10:00,798.33,799.5,798.32,799.4,2391.0,796.4073,797.5745,796.3973,797.4747,2391.0
2025-05-14 15:15:00,799.69,799.96,799.49,799.58,5165.0,797.764,798.0334,797.5645,797.6543,5165.0
2025-05-14 15:20:00,799.52,799.82,799.15,799.76,6879.0,797.5944,797.8937,797.2253,797.8339,6879.0
2025-05-14 15:25:00,799.57,800.18,799.13,799.84,3455.0,797.6443,798.2529,797.2054,797.9137,3455.0
2025-05-14 15:30:00,799.6,801.19,799.6,800.75,8297.0,797.6743,799.2604,797.6743,798.8215,8297.0
2025-05-14 15:35:00,800.88,801.29,800.26,801.29,10639.0,798.9512,799.3602,798.3327,799.3602,10639.0
2025-05-14 15:40:00,800.8,801.15,800.02,800.44,16893.0,798.8714,799.2205,798.0932,798.5122,16893.0
2025-05-14 15:45:00,800.61,801.26,800.19,801.18,7198.0,798.6818,799.3303,798.2628,799.2504,7198.0
2025-05-14 15:50:00,801.47,802.95,801.32,802.59,15518.0,799.5398,801.0162,799.3901,800.6571,15518.0
2025-05-14 15:55:00,802.11,805.39,802.08,805.01,66483.0,800.1782,803.4503,800.1483,803.0712,66483.0
2025-05-15 09:30:00,797.27,805.12,795.63,801.35,26548.0,795.3499,803.181,793.7138,799.42,26548.0
2025-05-15 09:35:00,801.12,801.84,799.0,800.39,24083.0,799.1906,799.9089,797.0757,798.4624,24083.0
2025-05-15 09:40:00,800.0,800.51,799.15,800.0,23165.0,798.0733,798.5821,797.2253,798.0733,23165.0
2025-05-15 09:45:00,799.6,800.04,795.57,795.57,22896.0,797.6743,798.1132,793.654,793.654,22896.0
2025-05-15 09:50:00,795.95,799.82,795.59,799.37,6523.0,794.033,797.8937,793.6739,797.4448,6523.0
2025-05-15 09:55:00,800.02,800.02,797.19,797.97,7598.0,798.0932,798.0932,795.2701,796.0482,7598.0
2025-05-15 10:00:00,798.47,800.16,798.47,799.83,3150.0,796.547,798.2329,796.547,797.9037,3150.0
2025-05-15 10:05:00,799.18,801.07,799.18,799.75,1435.0,797.2553,799.1407,797.2553,797.8239,1435.0
2025-05-15 10:10:00,799.75,800.24,797.79,798.83,4241.0,797.8239,798.3127,795.8686,796.9061,4241.0
2025-05-15 10:15:00,798.69,800.14,798.21,800.14,5801.0,796.7664,798.213,796.2876,798.213,5801.0
2025-05-15 10:20:00,800.24,801.08,799.39,801.08,1493.0,798.3127,799.1507,797.4648,799.1507,1493.0
2025-05-15 10:25:00,801.48,801.64,799.39,800.0,1023.0,799.5497,799.7093,797.4648,798.0733,1023.0
2025-05-15 10:30:00,799.69,799.69,797.56,798.05,1700.0,797.764,797.764,795.6392,796.128,1700.0
2025-05-15 10:35:00,798.04,798.17,796.91,797.96,4570.0,796.118,796.2477,794.9907,796.0382,4570.0
2025-05-15 10:40:00,798.42,800.05,798.42,800.0,1800.0,796.4971,798.1232,796.4971,798.0733,1800.0
2025-05-15 10:45:00,800.46,801.28,800.06,800.09,3168.0,798.5322,799.3502,798.1331,798.1631,3168.0
2025-05-15 10:50:00,800.51,801.04,799.95,801.04,985.0,798.5821,799.1108,798.0234,799.1108,985.0
2025-05-15 10:55:00,801.24,802.0,800.84,802.0,1400.0,799.3103,800.0685,798.9113,800.0685,1400.0
2025-05-15 11:00:00,801.71,802.0,801.25,801.26,1516.0,799.7792,800.0685,799.3203,799.3303,1516.0
2025-05-15 11:05:00,801.85,802.49,801.75,802.49,2791.0,799.9188,800.5573,799.8191,800.5573,2791.0
2025-05-15 11:10:00,801.86,802.81,801.61,801.65,2339.0,799.9288,800.8765,799.6794,799.7193,2339.0
2025-05-15 11:15:00,802.29,803.19,802.29,803.19,1336.0,800.3578,801.2556,800.3578,801.2556,1336.0
2025-05-15 11:20:00,803.48,804.05,803.13,803.13,2664.0,801.5449,802.1135,801.1958,801.1958,2664.0
2025-05-15 11:25:00,803.39,803.68,802.93,803.68,929.0,801.4551,801.7444,800.9962,801.7444,929.0
2025-05-15 11:30:00,804.24,804.34,804.24,804.34,200.0,802.3031,802.4028,802.3031,802.4028,200.0
2025-05-15 11:35:00,803.27,803.47,803.06,803.1,600.0,801.3354,801.5349,801.1259,801.1658,600.0
2025-05-15 11:40:00,803.71,805.24,803.7,805.17,2865.0,801.7744,803.3007,801.7644,803.2308,2865.0
2025-05-15 11:45:00,804.86,804.86,804.3,804.58,998.0,802.9216,802.9216,802.3629,802.6423,998.0
2025-05-15 11:50:00,804.08,804.08,804.08,804.08,100.0,802.1435,802.1435,802.1435,802.1435,100.0
2025-05-15 11:55:00,803.91,804.32,803.4,804.16,5413.0,801.9739,802.3829,801.4651,802.2233,5413.0
2025-05-15 12:00:00,804.39,805.26,804.12,805.2,2415.0,802.4527,803.3206,802.1834,803.2608,2415.0
2025-05-15 12:05:00,805.25,806.82,804.99,806.82,3415.0,803.3106,804.8769,803.0513,804.8769,3415.0
2025-05-15 12:10:00,806.37,806.37,805.34,805.35,1000.0,804.4279,804.4279,803.4004,803.4104,1000.0
2025-05-15 12:15:00,805.14,806.1,804.91,804.91,2654.0,803.2009,804.1586,802.9715,802.9715,2654.0
2025-05-15 12:20:00,804.85,805.34,804.62,805.34,2434.0,802.9116,803.4004,802.6822,803.4004,2434.0
2025-05-15 12:25:00,804.99,804.99,804.49,804.71,4884.0,803.0513,803.0513,802.5525,802.7719,4884.0
2025-05-15 12:30:00,804.57,804.76,804.56,804.75,382.0,802.6323,802.8218,802.6223,802.8119,382.0
2025-05-15 12:35:00,804.56,807.0,804.56,807.0,2881.0,802.6223,805.0564,802.6223,805.0564,2881.0
2025-05-15 12:40:00,807.09,807.18,806.28,807.15,1138.0,805.1462,805.236,804.3382,805.2061,1138.0
2025-05-15 12:45:00,807.08,808.28,807.07,808.0,2153.0,805.1362,806.3333,805.1263,806.054,2153.0
2025-05-15 12:50:00,807.96,807.96,807.45,807.8,6187.0,806.0141,806.0141,805.5053,805.8545,6187.0
2025-05-15 12:55:00,807.57,808.46,807.51,808.31,4969.0,805.6251,806.5129,805.5652,806.3633,4969.0
2025-05-15 13:00:00,808.49,809.09,807.75,808.89,3370.0,806.5428,807.1414,805.8046,806.9419,3370.0
2025-05-15 13:05:00,809.24,809.52,808.96,809.52,1998.0,807.291,807.5704,807.0117,807.5704,1998.0
2025-05-15 13:10:00,809.63,810.27,808.81,810.08,2301.0,807.6801,808.3186,806.8621,808.129,2301.0
2025-05-15 13:15:00,810.11,810.11,809.73,809.9,1329.0,808.1589,808.1589,807.7799,807.9494,1329.0
2025-05-15 13:20:00,810.21,810.61,809.57,809.58,1564.0,808.2587,808.6577,807.6202,807.6302,1564.0
2025-05-15 13:25:00,808.74,808.74,808.62,808.7,300.0,806.7922,806.7922,806.6725,806.7523,300.0
2025-05-15 13:30:00,807.05,807.07,806.13,806.13,1063.0,805.1063,805.1263,804.1885,804.1885,1063.0
2025-05-15 13:35:00,805.91,806.89,805.9,806.62,965.0,803.9691,804.9467,803.9591,804.6773,965.0
2025-05-15 13:40:00,805.81,806.51,805.72,806.51,990.0,803.8693,804.5676,803.7795,804.5676,990.0
2025-05-15 13:45:00,805.87,806.8,805.87,806.18,1800.0,803.9292,804.8569,803.9292,804.2384,1800.0
2025-05-15 13:50:00,806.18,806.18,805.53,805.99,4146.0,804.2384,804.2384,803.59,804.0489,4146.0
2025-05-15 13:55:00,805.39,806.05,805.08,805.71,3934.0,803.4503,804.1087,803.1411,803.7695,3934.0
2025-05-15 14:00:00,805.71,805.9,805.13,805.54,5208.0,803.7695,803.9591,803.1909,803.5999,5208.0
2025-05-15 14:05:00,805.3,806.36,805.3,806.04,9734.0,803.3605,804.418,803.3605,804.0987,9734.0
2025-05-15 14:10:00,806.12,806.69,805.62,805.74,6408.0,804.1786,804.7472,803.6798,803.7995,6408.0
2025-05-15 14:15:00,805.38,805.39,802.37,803.09,4393.0,803.4403,803.4503,800.4376,801.1558,4393.0
2025-05-15 14:20:00,802.09,802.63,801.23,802.63,4247.0,800.1583,800.697,799.3003,800.697,4247.0
2025-05-15 14:25:00,803.05,803.61,802.39,802.69,2955.0,801.1159,801.6746,800.4575,800.7568,2955.0
2025-05-15 14:30:00,803.08,803.98,803.02,803.65,1200.0,801.1459,802.0437,801.086,801.7145,1200.0
2025-05-15 14:35:00,802.71,802.73,802.71,802.73,500.0,800.7768,800.7967,800.7768,800.7967,500.0
2025-05-15 14:40:00,803.34,804.12,803.34,803.91,1600.0,801.4052,802.1834,801.4052,801.9739,1600.0
2025-05-15 14:45:00,803.91,804.46,803.58,804.23,2792.0,801.9739,802.5225,801.6447,802.2931,2792.0
2025-05-15 14:50:00,804.5,805.44,804.07,804.84,5421.0,802.5625,803.5002,802.1335,802.9016,5421.0
2025-05-15 14:55:00,804.04,804.04,802.46,803.13,3835.0,802.1036,802.1036,800.5274,801.1958,3835.0
2025-05-15 15:00:00,802.42,803.37,802.34,803.37,2501.0,800.4875,801.4352,800.4077,801.4352,2501.0
2025-05-15 15:05:00,803.55,803.97,801.76,801.76,9245.0,801.6147,802.0337,799.8291,799.8291,9245.0
2025-05-15 15:10:00,801.7,802.73,801.69,802.16,3399.0,799.7692,800.7967,799.7592,800.2281,3399.0
2025-05-15 15:15:00,801.99,803.22,801.98,802.37,4300.0,800.0585,801.2855,800.0485,800.4376,4300.0
2025-05-15 15:20:00,801.85,802.32,800.73,801.16,5204.0,799.9188,800.3877,798.8015,799.2305,5204.0
2025-05-15 15:25:00,801.1,801.1,799.18,800.49,8546.0,799.1706,799.1706,797.2553,798.5621,8546.0
2025-05-15 15:30:00,800.64,802.37,800.64,802.03,3252.0,798.7117,800.4376,798.7117,800.0984,3252.0
2025-05-15 15:35:00,802.37,802.75,801.9,802.44,5952.0,800.4376,800.8167,799.9687,800.5074,5952.0
2025-05-15 15:40:00,801.66,803.58,801.66,802.73,4413.0,799.7293,801.6447,799.7293,800.7967,4413.0
2025-05-15 15:45:00,802.45,803.46,802.33,803.4,7051.0,800.5174,801.525,800.3977,801.4651,7051.0
2025-05-15 15:50:00,803.55,805.47,803.47,804.98,11820.0,801.6147,803.5301,801.5349,803.0413,11820.0
2025-05-15 15:55:00,803.96,806.41,803.37,806.38,36774.0,802.0238,804.4679,801.4352,804.4379,36774.0
2025-05-16 09:30:00,806.48,807.13,796.05,799.99,67662.0,804.5377,805.1861,794.1328,798.0633,67662.0
2025-05-16 09:35:00,797.89,800.0,795.67,796.35,11306.0,795.9684,798.0733,793.7537,794.4321,11306.0
2025-05-16 09:40:00,796.64,797.02,791.72,791.72,9557.0,794.7214,795.1005,789.8132,789.8132,9557.0
2025-05-16 09:45:00,791.15,794.14,791.14,792.38,6839.0,789.2446,792.2274,789.2346,790.4716,6839.0
2025-05-16 09:50:00,793.47,795.01,791.92,794.89,4590.0,791.559,793.0953,790.0128,792.9756,4590.0
2025-05-16 09:55:00,795.26,795.78,792.94,794.9,7610.0,793.3447,793.8635,791.0303,792.9856,7610.0
2025-05-16 10:00:00,793.7,797.25,793.38,796.41,4683.0,791.7885,795.3299,791.4692,794.4919,4683.0
2025-05-16 10:05:00,796.73,796.73,793.4,794.98,2700.0,794.8112,794.8112,791.4892,793.0654,2700.0
2025-05-16 10:10:00,795.72,798.31,795.45,798.31,3941.0,793.8036,796.3874,793.5342,796.3874,3941.0
2025-05-16 10:15:00,799.25,799.25,797.58,797.65,1805.0,797.3251,797.3251,795.6591,795.729,1805.0
2025-05-16 10:20:00,796.47,796.63,795.0,796.31,1651.0,794.5518,794.7114,793.0853,794.3922,1651.0
2025-05-16 10:25:00,796.57,796.94,795.63,795.63,1702.0,794.6516,795.0207,793.7138,793.7138,1702.0
2025-05-16 10:30:00,795.06,795.34,793.74,793.74,3921.0,793.1452,793.4245,791.8284,791.8284,3921.0
2025-05-16 10:35:00,793.88,794.9,793.75,794.89,2596.0,791.968,792.9856,791.8383,792.9756,2596.0
2025-05-16 10:40:00,794.22,794.22,790.32,790.32,3175.0,792.3072,792.3072,788.4166,788.4166,3175.0
2025-05-16 10:45:00,789.45,791.87,789.45,791.78,11886.0,787.5487,789.9629,787.5487,789.8731,11886.0
2025-05-16 10:50:00,791.31,791.95,791.22,791.3,1445.0,789.4042,790.0427,789.3144,789.3942,1445.0
2025-05-16 10:55:00,792.39,793.58,792.0,792.0,2497.0,790.4816,791.6688,790.0926,790.0926,2497.0
2025-05-16 11:00:00,792.59,792.9,791.43,791.47,2214.0,790.6811,790.9904,789.5239,789.5638,2214.0
2025-05-16 11:05:00,790.82,792.06,789.05,789.05,2479.0,788.9154,790.1524,787.1497,787.1497,2479.0
2025-05-16 11:10:00,789.46,791.17,789.46,791.17,6529.0,787.5587,789.2646,787.5587,789.2646,6529.0
2025-05-16 11:15:00,791.63,792.13,791.21,791.94,1000.0,789.7234,790.2222,789.3045,790.0327,1000.0
2025-05-16 11:20:00,791.36,791.36,789.89,790.98,6919.0,789.4541,789.4541,787.9876,789.075,6919.0
2025-05-16 11:25:00,791.31,791.63,790.76,791.46,1302.0,789.4042,789.7234,788.8555,789.5539,1302.0
2025-05-16 11:30:00,792.13,794.58,792.13,793.1,5618.0,790.2222,792.6663,790.2222,791.1899,5618.0
2025-05-16 11:35:00,792.01,792.01,790.94,791.83,1293.0,790.1025,790.1025,789.0351,789.923,1293.0
2025-05-16 11:40:00,792.02,792.58,791.17,791.42,3506.0,790.1125,790.6712,789.2646,789.514,3506.0
2025-05-16 11:45:00,791.67,791.67,790.01,791.02,2499.0,789.7634,789.7634,788.1074,789.1149,2499.0
2025-05-16 11:50:00,791.27,791.39,789.9,790.66,2487.0,789.3643,789.484,787.9976,788.7558,2487.0
2025-05-16 11:55:00,790.62,791.11,790.07,790.35,4293.0,788.7159,789.2047,788.1672,788.4465,4293.0
2025-05-16 12:00:00,789.89,790.77,789.6,790.26,2100.0,787.9876,788.8655,787.6983,788.3567,2100.0
2025-05-16 12:05:00,790.35,790.35,786.36,787.64,5448.0,788.4465,788.4465,784.4661,785.7431,5448.0
2025-05-16 12:10:00,786.91,787.64,786.44,786.69,8991.0,785.0148,785.7431,784.5459,784.7953,8991.0
2025-05-16 12:15:00,786.69,789.12,786.69,789.12,14232.0,784.7953,787.2195,784.7953,787.2195,14232.0
2025-05-16 12:20:00,789.28,790.02,787.88,787.88,1632.0,787.3791,788.1173,785.9825,785.9825,1632.0
2025-05-16 12:25:00,787.89,789.3,787.87,788.05,6938.0,785.9925,787.3991,785.9725,786.1521,6938.0
2025-05-16 12:30:00,789.06,789.06,787.87,787.87,2963.0,787.1596,787.1596,785.9725,785.9725,2963.0
2025-05-16 12:35:00,788.17,788.17,786.55,786.67,11824.0,786.2718,786.2718,784.6557,784.7754,11824.0
2025-05-16 12:40:00,786.67,786.93,784.08,785.94,7690.0,784.7754,785.0348,782.1916,784.0472,7690.0
2025-05-16 12:45:00,785.49,787.45,785.49,787.26,901.0,783.5982,785.5535,783.5982,785.364,901.0
2025-05-16 12:50:00,787.66,787.81,786.63,786.64,2378.0,785.763,785.9126,784.7355,784.7455,2378.0
2025-05-16 12:55:00,785.72,786.66,785.67,785.67,1946.0,783.8277,784.7654,783.7778,783.7778,1946.0
2025-05-16 13:00:00,784.64,785.47,784.11,785.47,2856.0,782.7503,783.5783,782.2216,783.5783,2856.0
2025-05-16 13:05:00,785.26,786.01,784.7,785.75,1633.0,783.3688,784.117,782.8101,783.8576,1633.0
2025-05-16 13:10:00,786.23,787.22,785.33,787.14,3020.0,784.3365,785.3241,783.4386,785.2443,3020.0
2025-05-16 13:15:00,786.74,787.8,786.39,786.84,1824.0,784.8452,785.9027,784.4961,784.945,1824.0
2025-05-16 13:20:00,787.37,787.45,786.27,787.39,3102.0,785.4737,785.5535,784.3764,785.4937,3102.0
2025-05-16 13:25:00,787.44,787.46,786.24,786.82,1540.0,785.5435,785.5635,784.3464,784.925,1540.0
2025-05-16 13:30:00,786.82,786.82,785.4,786.39,3990.0,784.925,784.925,783.5085,784.4961,3990.0
2025-05-16 13:35:00,786.34,787.99,786.15,787.83,5868.0,784.4462,786.0922,784.2566,785.9326,5868.0
2025-05-16 13:40:00,787.83,788.2,786.31,786.65,2641.0,785.9326,786.3017,784.4163,784.7554,2641.0
2025-05-16 13:45:00,786.87,787.16,786.87,787.16,526.0,784.9749,785.2642,784.9749,785.2642,526.0
2025-05-16 13:50:00,785.92,786.3,785.45,785.86,3956.0,784.0272,784.4063,783.5583,783.9673,3956.0
2025-05-16 13:55:00,786.04,786.98,786.04,786.59,1548.0,784.1469,785.0846,784.1469,784.6956,1548.0
2025-05-16 14:00:00,786.33,788.16,786.28,787.89,4354.0,784.4362,786.2618,784.3863,785.9925,4354.0
2025-05-16 14:05:00,788.35,788.99,788.02,788.57,9113.0,786.4513,787.0898,786.1221,786.6708,9113.0
2025-05-16 14:10:00,788.57,789.26,787.15,787.63,7004.0,786.6708,787.3592,785.2542,785.7331,7004.0
2025-05-16 14:15:00,787.17,788.07,786.5,786.76,6664.0,785.2742,786.172,784.6058,784.8652,6664.0
2025-05-16 14:20:00,786.78,787.74,786.78,787.26,2523.0,784.8851,785.8428,784.8851,785.364,2523.0
2025-05-16 14:25:00,786.85,786.85,785.84,785.85,1525.0,784.955,784.955,783.9474,783.9574,1525.0
2025-05-16 14:30:00,786.35,786.96,786.16,786.96,1600.0,784.4562,785.0647,784.2666,785.0647,1600.0
2025-05-16 14:35:00,787.06,787.65,786.66,787.55,2747.0,785.1645,785.753,784.7654,785.6533,2747.0
2025-05-16 14:40:00,787.51,787.7,786.99,787.34,2617.0,785.6134,785.8029,785.0946,785.4438,2617.0
2025-05-16 14:45:00,787.32,787.86,787.32,787.61,7345.0,785.4238,785.9625,785.4238,785.7131,7345.0
2025-05-16 14:50:00,787.23,788.31,786.91,788.21,7485.0,785.334,786.4114,785.0148,786.3117,7485.0
2025-05-16 14:55:00,787.98,788.65,787.22,787.25,4895.0,786.0822,786.7506,785.3241,785.354,4895.0
2025-05-16 15:00:00,787.84,788.93,787.7,788.88,4646.0,785.9426,787.03,785.8029,786.9801,4646.0
2025-05-16 15:05:00,789.15,789.42,788.93,788.98,1425.0,787.2494,787.5188,787.03,787.0798,1425.0
2025-05-16 15:10:00,789.44,789.8,788.67,789.8,2304.0,787.5387,787.8979,786.7706,787.8979,2304.0
2025-05-16 15:15:00,789.59,790.2,789.55,790.2,1198.0,787.6884,788.2969,787.6485,788.2969,1198.0
2025-05-16 15:20:00,790.43,790.76,790.26,790.27,900.0,788.5263,788.8555,788.3567,788.3667,900.0
2025-05-16 15:25:00,790.29,790.83,790.04,790.38,1300.0,788.3867,788.9254,788.1373,788.4765,1300.0
2025-05-16 15:30:00,790.38,790.89,789.67,789.92,1659.0,788.4765,788.9852,787.7682,788.0176,1659.0
2025-05-16 15:35:00,790.2,790.2,789.31,789.91,2356.0,788.2969,788.2969,787.409,788.0076,2356.0
2025-05-16 15:40:00,790.35,790.49,789.48,790.49,1409.0,788.4465,788.5862,787.5786,788.5862,1409.0
2025-05-16 15:45:00,790.33,791.08,789.24,790.68,8817.0,788.4266,789.1748,787.3392,788.7757,8817.0
2025-05-16 15:50:00,790.16,790.88,789.87,790.65,15389.0,788.257,788.9753,787.9677,788.7458,15389.0
2025-05-16 15:55:00,790.65,791.84,788.86,791.78,26782.0,788.7458,789.9329,786.9601,789.8731,26782.0
2025-05-19 09:30:00,780.69,781.23,775.02,777.0,24281.0,780.69,781.23,775.02,777.0,24281.0
2025-05-19 09:35:00,778.98,783.2,778.98,782.25,2477.0,778.98,783.2,778.98,782.25,2477.0
2025-05-19 09:40:00,783.24,784.32,782.48,783.31,4308.0,783.24,784.32,782.48,783.31,4308.0
2025-05-19 09:45:00,782.22,784.3,777.7,782.96,8800.0,782.22,784.3,777.7,782.96,8800.0
2025-05-19 09:50:00,783.25,783.91,781.56,782.41,3000.0,783.25,783.91,781.56,782.41,3000.0
2025-05-19 09:55:00,782.91,783.24,781.99,782.36,2980.0,782.91,783.24,781.99,782.36,2980.0
2025-05-19 10:00:00,782.88,785.33,782.27,784.63,4757.0,782.88,785.33,782.27,784.63,4757.0
2025-05-19 10:05:00,784.85,786.2,784.84,785.69,3566.0,784.85,786.2,784.84,785.69,3566.0
2025-05-19 10:10:00,786.19,786.19,784.97,785.51,2575.0,786.19,786.19,784.97,785.51,2575.0
2025-05-19 10:15:00,785.57,788.22,785.39,787.58,3437.0,785.57,788.22,785.39,787.58,3437.0
2025-05-19 10:20:00,787.32,788.36,785.66,785.67,8326.0,787.32,788.36,785.66,785.67,8326.0
2025-05-19 10:25:00,784.74,784.76,782.46,784.76,4843.0,784.74,784.76,782.46,784.76,4843.0
2025-05-19 10:30:00,784.26,785.36,783.61,785.36,3109.0,784.26,785.36,783.61,785.36,3109.0
2025-05-19 10:35:00,785.21,786.19,785.19,786.0,3066.0,785.21,786.19,785.19,786.0,3066.0
2025-05-19 10:40:00,786.13,786.97,785.99,785.99,1337.0,786.13,786.97,785.99,785.99,1337.0
2025-05-19 10:45:00,786.95,786.95,782.9,782.9,1100.0,786.95,786.95,782.9,782.9,1100.0
2025-05-19 10:50:00,782.82,784.27,782.82,783.96,4976.0,782.82,784.27,782.82,783.96,4976.0
2025-05-19 10:55:00,783.18,783.56,782.82,782.82,7387.0,783.18,783.56,782.82,782.82,7387.0
2025-05-19 11:00:00,782.92,785.02,782.8,783.78,6966.0,782.92,785.02,782.8,783.78,6966.0
2025-05-19 11:05:00,784.43,784.43,782.95,783.92,3000.0,784.43,784.43,782.95,783.92,3000.0
2025-05-19 11:10:00,784.48,785.73,784.37,784.96,1000.0,784.48,785.73,784.37,784.96,1000.0
2025-05-19 11:15:00,784.52,785.71,784.3,785.71,1220.0,784.52,785.71,784.3,785.71,1220.0
2025-05-19 11:20:00,784.98,784.98,783.95,784.28,1071.0,784.98,784.98,783.95,784.28,1071.0
2025-05-19 11:25:00,783.73,783.73,782.82,782.93,1300.0,783.73,783.73,782.82,782.93,1300.0
2025-05-19 11:30:00,783.49,784.32,783.16,783.62,1872.0,783.49,784.32,783.16,783.62,1872.0
2025-05-19 11:35:00,784.35,784.96,784.35,784.85,1100.0,784.35,784.96,784.35,784.85,1100.0
2025-05-19 11:40:00,785.43,785.98,784.8,785.01,2112.0,785.43,785.98,784.8,785.01,2112.0
2025-05-19 11:45:00,784.8,785.16,784.32,784.64,2151.0,784.8,785.16,784.32,784.64,2151.0
2025-05-19 11:50:00,784.64,784.64,784.01,784.57,400.0,784.64,784.64,784.01,784.57,400.0
2025-05-19 11:55:00,784.01,785.13,784.01,784.68,1895.0,784.01,785.13,784.01,784.68,1895.0
2025-05-19 12:00:00,785.42,786.29,785.13,786.29,1856.0,785.42,786.29,785.13,786.29,1856.0
2025-05-19 12:05:00,786.36,786.36,786.15,786.15,1135.0,786.36,786.36,786.15,786.15,1135.0
2025-05-19 12:10:00,785.64,787.0,785.08,786.96,2753.0,785.64,787.0,785.08,786.96,2753.0
2025-05-19 12:15:00,786.89,787.0,786.38,786.38,2543.0,786.89,787.0,786.38,786.38,2543.0
2025-05-19 12:20:00,786.36,786.36,786.36,786.36,295.0,786.36,786.36,786.36,786.36,295.0
2025-05-19 12:25:00,786.31,787.23,786.3,787.23,1502.0,786.31,787.23,786.3,787.23,1502.0
2025-05-19 12:30:00,786.6,786.69,785.42,785.43,1512.0,786.6,786.69,785.42,785.43,1512.0
2025-05-19 12:35:00,785.25,785.65,784.75,785.2,4100.0,785.25,785.65,784.75,785.2,4100.0
2025-05-19 12:40:00,784.75,784.78,784.55,784.77,1300.0,784.75,784.78,784.55,784.77,1300.0
2025-05-19 12:45:00,784.37,785.18,784.37,785.0,3637.0,784.37,785.18,784.37,785.0,3637.0
2025-05-19 12:50:00,785.0,786.5,785.0,785.81,7461.0,785.0,786.5,785.0,785.81,7461.0
2025-05-19 12:55:00,786.34,787.47,786.34,787.35,9559.0,786.34,787.47,786.34,787.35,9559.0
2025-05-19 13:00:00,787.32,788.4,787.1,788.28,7848.0,787.32,788.4,787.1,788.28,7848.0
2025-05-19 13:05:00,788.39,789.4,788.09,788.88,9335.0,788.39,789.4,788.09,788.88,9335.0
2025-05-19 13:10:00,788.9,789.57,788.18,788.92,7113.0,788.9,789.57,788.18,788.92,7113.0
2025-05-19 13:15:00,788.81,788.95,788.32,788.42,3766.0,788.81,788.95,788.32,788.42,3766.0
2025-05-19 13:20:00,789.05,789.14,788.02,788.73,1243.0,789.05,789.14,788.02,788.73,1243.0
2025-05-19 13:25:00,788.88,789.01,788.52,788.62,1300.0,788.88,789.01,788.52,788.62,1300.0
2025-05-19 13:30:00,787.97,788.11,787.36,788.01,1013.0,787.97,788.11,787.36,788.01,1013.0
2025-05-19 13:35:00,788.32,788.32,787.36,787.67,916.0,788.32,788.32,787.36,787.67,916.0
2025-05-19 13:40:00,787.37,787.64,787.37,787.61,800.0,787.37,787.64,787.37,787.61,800.0
2025-05-19 13:45:00,787.45,787.45,786.41,786.41,745.0,787.45,787.45,786.41,786.41,745.0
2025-05-19 13:50:00,786.03,786.87,786.03,786.29,2128.0,786.03,786.87,786.03,786.29,2128.0
2025-05-19 13:55:00,786.24,786.65,785.42,786.26,2162.0,786.24,786.65,785.42,786.26,2162.0
2025-05-19 14:00:00,786.36,787.05,786.26,786.63,1824.0,786.36,787.05,786.26,786.63,1824.0
2025-05-19 14:05:00,786.62,786.62,786.17,786.17,700.0,786.62,786.62,786.17,786.17,700.0
2025-05-19 14:10:00,785.75,785.75,784.55,784.6,2533.0,785.75,785.75,784.55,784.6,2533.0
2025-05-19 14:15:00,784.5,785.05,784.26,784.55,5335.0,784.5,785.05,784.26,784.55,5335.0
2025-05-19 14:20:00,784.55,784.94,783.89,783.89,2195.0,784.55,784.94,783.89,783.89,2195.0
2025-05-19 14:25:00,783.83,785.19,783.83,784.74,5429.0,783.83,785.19,783.83,784.74,5429.0
2025-05-19 14:30:00,784.74,785.12,784.73,784.87,400.0,784.74,785.12,784.73,784.87,400.0
2025-05-19 14:35:00,785.3,785.62,785.26,785.47,3177.0,785.3,785.62,785.26,785.47,3177.0
2025-05-19 14:40:00,785.47,785.47,784.41,784.42,1906.0,785.47,785.47,784.41,784.42,1906.0
2025-05-19 14:45:00,784.16,784.86,783.99,784.86,2085.0,784.16,784.86,783.99,784.86,2085.0
2025-05-19 14:50:00,784.86,785.44,784.86,784.95,4435.0,784.86,785.44,784.86,784.95,4435.0
2025-05-19 14:55:00,784.67,785.88,784.62,785.88,3879.0,784.67,785.88,784.62,785.88,3879.0
2025-05-19 15:00:00,785.64,786.27,784.61,784.62,2137.0,785.64,786.27,784.61,784.62,2137.0
2025-05-19 15:05:00,784.78,786.11,784.78,785.21,2879.0,784.78,786.11,784.78,785.21,2879.0
2025-05-19 15:10:00,784.98,785.43,784.97,785.28,2215.0,784.98,785.43,784.97,785.28,2215.0
2025-05-19 15:15:00,784.92,785.24,784.64,785.0,2315.0,784.92,785.24,784.64,785.0,2315.0
2025-05-19 15:20:00,784.95,785.6,784.94,785.37,2121.0,784.95,785.6,784.94,785.37,2121.0
2025-05-19 15:25:00,785.37,785.37,784.44,784.66,6817.0,785.37,785.37,784.44,784.66,6817.0
2025-05-19 15:30:00,784.63,785.09,784.38,785.08,5551.0,784.63,785.09,784.38,785.08,5551.0
2025-05-19 15:35:00,785.38,786.07,785.21,785.32,1925.0,785.38,786.07,785.21,785.32,1925.0
2025-05-19 15:40:00,785.32,785.39,784.7,785.22,2100.0,785.32,785.39,784.7,785.22,2100.0
2025-05-19 15:45:00,785.67,786.44,785.3,786.13,2885.0,785.67,786.44,785.3,786.13,2885.0
2025-05-19 15:50:00,786.5,787.45,785.68,786.31,8732.0,786.5,787.45,785.68,786.31,8732.0
2025-05-19 15:55:00,786.28,787.73,785.76,787.52,19472.0,786.28,787.73,785.76,787.52,19472.0
2025-05-20 09:30:00,779.63,783.85,778.54,779.32,25521.0,779.63,783.85,778.54,779.32,25521.0
2025-05-20 09:35:00,779.23,779.85,777.18,777.78,3914.0,779.23,779.85,777.18,777.78,3914.0
2025-05-20 09:40:00,779.52,779.52,779.22,779.22,200.0,779.52,779.52,779.22,779.22,200.0
2025-05-20 09:45:00,779.32,779.81,777.86,779.0,3253.0,779.32,779.81,777.86,779.0,3253.0
2025-05-20 09:50:00,779.27,781.39,779.27,781.2,12963.0,779.27,781.39,779.27,781.2,12963.0
2025-05-20 09:55:00,780.43,780.45,779.37,779.88,6037.0,780.43,780.45,779.37,779.88,6037.0
2025-05-20 10:00:00,779.85,780.43,779.46,780.04,9628.0,779.85,780.43,779.46,780.04,9628.0
2025-05-20 10:05:00,780.08,781.67,780.08,781.67,2283.0,780.08,781.67,780.08,781.67,2283.0
2025-05-20 10:10:00,781.1,782.06,781.1,781.52,2603.0,781.1,782.06,781.1,781.52,2603.0
2025-05-20 10:15:00,781.81,783.01,781.8,783.01,3129.0,781.81,783.01,781.8,783.01,3129.0
2025-05-20 10:20:00,783.93,783.93,783.93,783.93,100.0,783.93,783.93,783.93,783.93,100.0
2025-05-20 10:25:00,782.31,782.31,781.08,781.1,1444.0,782.31,782.31,781.08,781.1,1444.0
2025-05-20 10:30:00,781.5,781.69,780.46,781.26,13377.0,781.5,781.69,780.46,781.26,13377.0
2025-05-20 10:35:00,781.74,782.49,780.98,782.3,6512.0,781.74,782.49,780.98,782.3,6512.0
2025-05-20 10:40:00,782.69,782.69,781.75,782.23,3066.0,782.69,782.69,781.75,782.23,3066.0
2025-05-20 10:45:00,782.24,782.25,781.94,781.94,1149.0,782.24,782.25,781.94,781.94,1149.0
2025-05-20 10:50:00,781.43,781.56,781.02,781.12,2365.0,781.43,781.56,781.02,781.12,2365.0
2025-05-20 10:55:00,781.13,781.55,779.22,779.38,11362.0,781.13,781.55,779.22,779.38,11362.0
2025-05-20 11:00:00,778.88,780.07,777.6,780.05,21149.0,778.88,780.07,777.6,780.05,21149.0
2025-05-20 11:05:00,780.05,780.13,779.03,779.55,3099.0,780.05,780.13,779.03,779.55,3099.0
2025-05-20 11:10:00,779.8,780.92,779.8,780.71,3304.0,779.8,780.92,779.8,780.71,3304.0
2025-05-20 11:15:00,780.45,780.89,780.07,780.5,6051.0,780.45,780.89,780.07,780.5,6051.0
2025-05-20 11:20:00,780.51,780.51,780.14,780.5,1683.0,780.51,780.51,780.14,780.5,1683.0
2025-05-20 11:25:00,780.34,781.08,780.34,780.86,3399.0,780.34,781.08,780.34,780.86,3399.0
2025-05-20 11:30:00,781.44,781.49,780.46,780.52,2447.0,781.44,781.49,780.46,780.52,2447.0
2025-05-20 11:35:00,780.66,780.66,779.52,780.53,1652.0,780.66,780.66,779.52,780.53,1652.0
2025-05-20 11:40:00,780.22,780.22,779.54,779.73,800.0,780.22,780.22,779.54,779.73,800.0
2025-05-20 11:45:00,780.42,782.57,780.42,782.57,6097.0,780.42,782.57,780.42,782.57,6097.0
2025-05-20 11:50:00,782.57,783.0,782.37,782.49,885.0,782.57,783.0,782.37,782.49,885.0
2025-05-20 11:55:00,782.49,782.92,781.93,782.29,4973.0,782.49,782.92,781.93,782.29,4973.0
2025-05-20 12:00:00,782.91,783.25,782.32,783.04,4802.0,782.91,783.25,782.32,783.04,4802.0
2025-05-20 12:05:00,782.94,783.3,782.47,782.47,1100.0,782.94,783.3,782.47,782.47,1100.0
2025-05-20 12:10:00,783.07,783.97,782.6,783.84,2491.0,783.07,783.97,782.6,783.84,2491.0
2025-05-20 12:15:00,783.78,785.16,783.78,785.0,1510.0,783.78,785.16,783.78,785.0,1510.0
2025-05-20 12:20:00,785.43,785.95,784.15,784.15,2363.0,785.43,785.95,784.15,784.15,2363.0
2025-05-20 12:25:00,783.78,785.92,783.78,785.73,1000.0,783.78,785.92,783.78,785.73,1000.0
2025-05-20 12:30:00,785.61,786.59,785.61,785.92,2200.0,785.61,786.59,785.61,785.92,2200.0
2025-05-20 12:35:00,786.16,786.87,786.04,786.87,900.0,786.16,786.87,786.04,786.87,900.0
2025-05-20 12:40:00,786.62,787.25,786.43,787.0,2220.0,786.62,787.25,786.43,787.0,2220.0
2025-05-20 12:45:00,787.25,787.39,787.12,787.12,700.0,787.25,787.39,787.12,787.12,700.0
2025-05-20 12:50:00,787.09,787.93,787.09,787.93,860.0,787.09,787.93,787.09,787.93,860.0
2025-05-20 12:55:00,788.0,788.22,787.82,787.95,1044.0,788.0,788.22,787.82,787.95,1044.0
2025-05-20 13:00:00,787.43,788.26,787.4,788.26,1614.0,787.43,788.26,787.4,788.26,1614.0
2025-05-20 13:05:00,788.61,788.76,788.57,788.58,400.0,788.61,788.76,788.57,788.58,400.0
2025-05-20 13:10:00,788.39,789.04,788.0,788.74,2300.0,788.39,789.04,788.0,788.74,2300.0
2025-05-20 13:15:00,789.19,789.19,787.0,787.0,1989.0,789.19,789.19,787.0,787.0,1989.0
2025-05-20 13:20:00,787.0,787.0,787.0,787.0,0.0,787.0,787.0,787.0,787.0,0.0
2025-05-20 13:25:00,786.21,787.03,786.21,786.93,895.0,786.21,787.03,786.21,786.93,895.0
2025-05-20 13:30:00,787.43,787.62,786.58,786.58,2094.0,787.43,787.62,786.58,786.58,2094.0
2025-05-20 13:35:00,786.85,786.85,786.03,786.67,1391.0,786.85,786.85,786.03,786.67,1391.0
2025-05-20 13:40:00,786.51,787.57,786.51,787.57,800.0,786.51,787.57,786.51,787.57,800.0
2025-05-20 13:45:00,787.68,787.68,786.78,786.78,700.0,787.68,787.68,786.78,786.78,700.0
2025-05-20 13:50:00,786.77,787.38,786.57,787.38,2425.0,786.77,787.38,786.57,787.38,2425.0
2025-05-20 13:55:00,787.53,787.53,787.14,787.14,226.0,787.53,787.53,787.14,787.14,226.0
2025-05-20 14:00:00,786.77,786.77,786.39,786.39,699.0,786.77,786.77,786.39,786.39,699.0
2025-05-20 14:05:00,786.38,786.61,786.25,786.26,1455.0,786.38,786.61,786.25,786.26,1455.0
2025-05-20 14:10:00,786.36,786.36,786.35,786.36,200.0,786.36,786.36,786.35,786.36,200.0
2025-05-20 14:15:00,786.41,786.41,785.64,786.4,2855.0,786.41,786.41,785.64,786.4,2855.0
2025-05-20 14:20:00,786.06,786.06,783.6,783.81,986.0,786.06,786.06,783.6,783.81,986.0
2025-05-20 14:25:00,783.27,783.27,780.69,780.74,1429.0,783.27,783.27,780.69,780.74,1429.0
2025-05-20 14:30:00,781.14,782.58,781.14,782.58,2558.0,781.14,782.58,781.14,782.58,2558.0
2025-05-20 14:35:00,782.57,783.83,782.57,783.83,700.0,782.57,783.83,782.57,783.83,700.0
2025-05-20 14:40:00,783.64,783.64,782.35,782.35,1500.0,783.64,783.64,782.35,782.35,1500.0
2025-05-20 14:45:00,783.43,783.43,782.65,783.1,1106.0,783.43,783.43,782.65,783.1,1106.0
2025-05-20 14:50:00,783.55,783.55,783.03,783.51,401.0,783.55,783.55,783.03,783.51,401.0
2025-05-20 14:55:00,783.48,783.77,782.58,783.46,1429.0,783.48,783.77,782.58,783.46,1429.0
2025-05-20 15:00:00,782.93,782.93,781.03,781.48,700.0,782.93,782.93,781.03,781.48,700.0
2025-05-20 15:05:00,781.04,781.45,780.58,781.14,3500.0,781.04,781.45,780.58,781.14,3500.0
2025-05-20 15:10:00,781.11,782.65,780.82,782.27,7477.0,781.11,782.65,780.82,782.27,7477.0
2025-05-20 15:15:00,782.01,782.21,781.47,781.96,800.0,782.01,782.21,781.47,781.96,800.0
2025-05-20 15:20:00,782.14,782.79,782.0,782.63,3844.0,782.14,782.79,782.0,782.63,3844.0
2025-05-20 15:25:00,782.33,783.34,782.26,783.18,3039.0,782.33,783.34,782.26,783.18,3039.0
2025-05-20 15:30:00,783.79,784.91,783.79,784.28,2100.0,783.79,784.91,783.79,784.28,2100.0
2025-05-20 15:35:00,784.87,785.24,784.3,785.24,2309.0,784.87,785.24,784.3,785.24,2309.0
2025-05-20 15:40:00,785.14,785.52,784.79,785.46,3100.0,785.14,785.52,784.79,785.46,3100.0
2025-05-20 15:45:00,785.48,785.87,784.61,785.44,2600.0,785.48,785.87,784.61,785.44,2600.0
2025-05-20 15:50:00,784.97,789.13,784.97,788.47,10544.0,784.97,789.13,784.97,788.47,10544.0
2025-05-20 15:55:00,788.51,790.86,788.1,789.81,33995.0,788.51,790.86,788.1,789.81,33995.0
2025-05-21 09:30:00,778.32,784.8,778.32,784.49,12992.0,778.32,784.8,778.32,784.49,12992.0
2025-05-21 09:35:00,785.89,787.33,785.13,787.33,4372.0,785.89,787.33,785.13,787.33,4372.0
2025-05-21 09:40:00,787.08,790.61,787.08,789.57,1600.0,787.08,790.61,787.08,789.57,1600.0
2025-05-21 09:45:00,789.94,790.76,789.0,790.15,3095.0,789.94,790.76,789.0,790.15,3095.0
2025-05-21 09:50:00,790.02,790.51,789.44,789.89,1100.0,790.02,790.51,789.44,789.89,1100.0
2025-05-21 09:55:00,790.57,790.57,788.28,788.28,2259.0,790.57,790.57,788.28,788.28,2259.0
2025-05-21 10:00:00,788.41,790.6,788.41,789.73,4201.0,788.41,790.6,788.41,789.73,4201.0
2025-05-21 10:05:00,789.2,791.06,788.99,791.06,1924.0,789.2,791.06,788.99,791.06,1924.0
2025-05-21 10:10:00,790.4,791.18,790.07,790.32,4745.0,790.4,791.18,790.07,790.32,4745.0
2025-05-21 10:15:00,790.53,791.75,790.53,791.75,1473.0,790.53,791.75,790.53,791.75,1473.0
2025-05-21 10:20:00,791.66,791.66,790.98,790.98,417.0,791.66,791.66,790.98,790.98,417.0
2025-05-21 10:25:00,791.77,792.46,790.6,791.51,2143.0,791.77,792.46,790.6,791.51,2143.0
2025-05-21 10:30:00,791.15,791.43,790.04,790.6,1148.0,791.15,791.43,790.04,790.6,1148.0
2025-05-21 10:35:00,790.13,791.34,789.97,789.97,1009.0,790.13,791.34,789.97,789.97,1009.0
2025-05-21 10:40:00,791.82,792.0,790.46,790.46,712.0,791.82,792.0,790.46,790.46,712.0
2025-05-21 10:45:00,790.19,791.14,789.87,791.14,1000.0,790.19,791.14,789.87,791.14,1000.0
2025-05-21 10:50:00,792.0,792.0,790.76,790.76,808.0,792.0,792.0,790.76,790.76,808.0
2025-05-21 10:55:00,791.33,791.5,791.26,791.46,2400.0,791.33,791.5,791.26,791.46,2400.0
2025-05-21 11:00:00,791.43,793.01,791.43,792.12,3349.0,791.43,793.01,791.43,792.12,3349.0
2025-05-21 11:05:00,792.18,793.51,791.45,793.51,3722.0,792.18,793.51,791.45,793.51,3722.0
2025-05-21 11:10:00,794.96,794.96,794.47,794.94,1007.0,794.96,794.96,794.47,794.94,1007.0
2025-05-21 11:15:00,795.37,795.37,794.69,794.76,2937.0,795.37,795.37,794.69,794.76,2937.0
2025-05-21 11:20:00,795.05,795.94,794.4,795.94,2531.0,795.05,795.94,794.4,795.94,2531.0
2025-05-21 11:25:00,795.69,796.14,795.49,796.14,600.0,795.69,796.14,795.49,796.14,600.0
2025-05-21 11:30:00,795.78,796.07,795.73,796.07,800.0,795.78,796.07,795.73,796.07,800.0
2025-05-21 11:35:00,796.23,796.23,795.23,795.96,600.0,796.23,796.23,795.23,795.96,600.0
2025-05-21 11:40:00,796.3,796.72,796.3,796.72,263.0,796.3,796.72,796.3,796.72,263.0
2025-05-21 11:45:00,796.42,797.45,795.84,797.45,3084.0,796.42,797.45,795.84,797.45,3084.0
2025-05-21 11:50:00,797.4,799.0,797.39,799.0,1442.0,797.4,799.0,797.39,799.0,1442.0
2025-05-21 11:55:00,798.81,798.81,797.27,798.35,5766.0,798.81,798.81,797.27,798.35,5766.0
2025-05-21 12:00:00,798.33,799.11,798.33,798.97,1025.0,798.33,799.11,798.33,798.97,1025.0
2025-05-21 12:05:00,799.39,799.72,798.58,799.72,8476.0,799.39,799.72,798.58,799.72,8476.0
2025-05-21 12:10:00,798.92,799.07,798.4,798.4,1223.0,798.92,799.07,798.4,798.4,1223.0
2025-05-21 12:15:00,797.59,797.59,796.12,796.12,1133.0,797.59,797.59,796.12,796.12,1133.0
2025-05-21 12:20:00,795.56,795.56,795.0,795.0,200.0,795.56,795.56,795.0,795.0,200.0
2025-05-21 12:25:00,795.47,795.93,795.47,795.93,300.0,795.47,795.93,795.47,795.93,300.0
2025-05-21 12:30:00,796.74,796.74,796.74,796.74,100.0,796.74,796.74,796.74,796.74,100.0
2025-05-21 12:35:00,797.11,797.51,796.75,797.51,1346.0,797.11,797.51,796.75,797.51,1346.0
2025-05-21 12:40:00,797.66,797.79,797.66,797.74,650.0,797.66,797.79,797.66,797.74,650.0
2025-05-21 12:45:00,797.53,798.16,797.43,798.16,300.0,797.53,798.16,797.43,798.16,300.0
2025-05-21 12:50:00,796.73,798.33,796.73,797.7,844.0,796.73,798.33,796.73,797.7,844.0
2025-05-21 12:55:00,797.57,797.78,795.94,796.2,2536.0,797.57,797.78,795.94,796.2,2536.0
2025-05-21 13:00:00,795.99,795.99,794.8,795.67,1100.0,795.99,795.99,794.8,795.67,1100.0
2025-05-21 13:05:00,795.06,795.19,793.63,793.63,1817.0,795.06,795.19,793.63,793.63,1817.0
2025-05-21 13:10:00,792.85,792.86,792.56,792.56,397.0,792.85,792.86,792.56,792.56,397.0
2025-05-21 13:15:00,792.46,792.6,787.73,789.29,2100.0,792.46,792.6,787.73,789.29,2100.0
2025-05-21 13:20:00,788.11,788.11,781.91,782.98,8437.0,788.11,788.11,781.91,782.98,8437.0
2025-05-21 13:25:00,783.05,783.81,780.59,780.59,4041.0,783.05,783.81,780.59,780.59,4041.0
2025-05-21 13:30:00,779.44,783.38,779.44,783.38,1700.0,779.44,783.38,779.44,783.38,1700.0
2025-05-21 13:35:00,780.93,787.57,780.09,786.43,4984.0,780.93,787.57,780.09,786.43,4984.0
2025-05-21 13:40:00,786.56,787.57,784.53,784.53,3628.0,786.56,787.57,784.53,784.53,3628.0
2025-05-21 13:45:00,784.23,785.53,783.0,785.53,1612.0,784.23,785.53,783.0,785.53,1612.0
2025-05-21 13:50:00,785.51,785.96,783.0,783.59,2402.0,785.51,785.96,783.0,783.59,2402.0
2025-05-21 13:55:00,784.32,784.32,783.48,783.99,800.0,784.32,784.32,783.48,783.99,800.0
2025-05-21 14:00:00,783.56,783.56,781.5,781.56,2085.0,783.56,783.56,781.5,781.56,2085.0
2025-05-21 14:05:00,781.74,784.46,781.23,784.09,2557.0,781.74,784.46,781.23,784.09,2557.0
2025-05-21 14:10:00,783.91,783.91,781.72,782.07,1000.0,783.91,783.91,781.72,782.07,1000.0
2025-05-21 14:15:00,782.11,782.9,781.49,782.19,2543.0,782.11,782.9,781.49,782.19,2543.0
2025-05-21 14:20:00,781.22,782.12,780.62,782.12,3550.0,781.22,782.12,780.62,782.12,3550.0
2025-05-21 14:25:00,782.64,783.56,782.21,782.96,930.0,782.64,783.56,782.21,782.96,930.0
2025-05-21 14:30:00,782.89,783.53,782.89,783.3,1514.0,782.89,783.53,782.89,783.3,1514.0
2025-05-21 14:35:00,784.42,784.44,783.51,783.51,1805.0,784.42,784.44,783.51,783.51,1805.0
2025-05-21 14:40:00,784.15,785.08,784.1,785.08,2644.0,784.15,785.08,784.1,785.08,2644.0
2025-05-21 14:45:00,784.87,784.87,782.7,782.7,3100.0,784.87,784.87,782.7,782.7,3100.0
2025-05-21 14:50:00,782.75,783.3,782.13,782.48,5354.0,782.75,783.3,782.13,782.48,5354.0
2025-05-21 14:55:00,782.17,782.77,780.87,782.06,4313.0,782.17,782.77,780.87,782.06,4313.0
2025-05-21 15:00:00,782.25,782.9,781.23,781.24,3853.0,782.25,782.9,781.23,781.24,3853.0
2025-05-21 15:05:00,781.34,781.5,778.78,778.8,4164.0,781.34,781.5,778.78,778.8,4164.0
2025-05-21 15:10:00,777.8,778.73,777.0,778.68,9160.0,777.8,778.73,777.0,778.68,9160.0
2025-05-21 15:15:00,778.41,778.41,777.13,777.8,3290.0,778.41,778.41,777.13,777.8,3290.0
2025-05-21 15:20:00,777.85,778.48,776.0,776.37,4600.0,777.85,778.48,776.0,776.37,4600.0
2025-05-21 15:25:00,776.42,776.45,775.18,775.89,3715.0,776.42,776.45,775.18,775.89,3715.0
2025-05-21 15:30:00,776.38,778.83,775.38,777.47,4435.0,776.38,778.83,775.38,777.47,4435.0
2025-05-21 15:35:00,777.36,780.96,777.28,780.96,4296.0,777.36,780.96,777.28,780.96,4296.0
2025-05-21 15:40:00,780.15,781.81,780.07,781.67,3102.0,780.15,781.81,780.07,781.67,3102.0
2025-05-21 15:45:00,781.3,783.24,780.86,783.17,6034.0,781.3,783.24,780.86,783.17,6034.0
2025-05-21 15:50:00,784.05,784.17,779.81,779.85,12245.0,784.05,784.17,779.81,779.85,12245.0
2025-05-21 15:55:00,779.94,780.45,778.38,778.42,34319.0,779.94,780.45,778.38,778.42,34319.0
2025-05-22 09:30:00,766.46,772.04,762.0,768.76,33630.0,766.46,772.04,762.0,768.76,33630.0
2025-05-22 09:35:00,768.49,770.93,767.47,770.57,4619.0,768.49,770.93,767.47,770.57,4619.0
2025-05-22 09:40:00,770.66,771.99,770.18,770.18,3520.0,770.66,771.99,770.18,770.18,3520.0
2025-05-22 09:45:00,771.79,772.04,769.81,772.04,2916.0,771.79,772.04,769.81,772.04,2916.0
2025-05-22 09:50:00,771.72,775.53,771.72,775.02,2729.0,771.72,775.53,771.72,775.02,2729.0
2025-05-22 09:55:00,775.03,777.13,774.33,777.13,1300.0,775.03,777.13,774.33,777.13,1300.0
2025-05-22 10:00:00,777.14,779.27,777.14,779.24,2220.0,777.14,779.27,777.14,779.24,2220.0
2025-05-22 10:05:00,779.84,781.76,779.84,781.38,2979.0,779.84,781.76,779.84,781.38,2979.0
2025-05-22 10:10:00,780.71,780.71,778.62,779.07,6153.0,780.71,780.71,778.62,779.07,6153.0
2025-05-22 10:15:00,777.23,777.9,775.5,776.21,2608.0,777.23,777.9,775.5,776.21,2608.0
2025-05-22 10:20:00,775.28,775.28,773.65,773.9,3940.0,775.28,775.28,773.65,773.9,3940.0
2025-05-22 10:25:00,773.34,774.68,772.78,774.16,2200.0,773.34,774.68,772.78,774.16,2200.0
2025-05-22 10:30:00,774.25,775.87,774.25,775.07,400.0,774.25,775.87,774.25,775.07,400.0
2025-05-22 10:35:00,775.08,775.57,774.96,775.42,1600.0,775.08,775.57,774.96,775.42,1600.0
2025-05-22 10:40:00,774.53,777.5,774.15,776.48,1100.0,774.53,777.5,774.15,776.48,1100.0
2025-05-22 10:45:00,776.37,776.57,774.17,774.87,5839.0,776.37,776.57,774.17,774.87,5839.0
2025-05-22 10:50:00,775.06,775.26,772.38,772.67,883.0,775.06,775.26,772.38,772.67,883.0
2025-05-22 10:55:00,772.43,774.66,772.43,774.66,1405.0,772.43,774.66,772.43,774.66,1405.0
2025-05-22 11:00:00,774.77,775.07,774.77,775.07,700.0,774.77,775.07,774.77,775.07,700.0
2025-05-22 11:05:00,774.58,775.15,774.18,774.46,2044.0,774.58,775.15,774.18,774.46,2044.0
2025-05-22 11:10:00,774.23,774.23,773.49,774.1,900.0,774.23,774.23,773.49,774.1,900.0
2025-05-22 11:15:00,773.48,773.48,771.76,772.29,1519.0,773.48,773.48,771.76,772.29,1519.0
2025-05-22 11:20:00,772.85,773.99,772.59,773.66,1000.0,772.85,773.99,772.59,773.66,1000.0
2025-05-22 11:25:00,772.49,772.56,771.86,771.86,700.0,772.49,772.56,771.86,771.86,700.0
2025-05-22 11:30:00,771.87,772.84,771.87,772.84,600.0,771.87,772.84,771.87,772.84,600.0
2025-05-22 11:35:00,773.32,774.1,772.76,773.43,2270.0,773.32,774.1,772.76,773.43,2270.0
2025-05-22 11:40:00,772.46,773.12,772.05,773.12,400.0,772.46,773.12,772.05,773.12,400.0
2025-05-22 11:45:00,773.11,773.88,772.85,772.85,1000.0,773.11,773.88,772.85,772.85,1000.0
2025-05-22 11:50:00,773.65,773.65,771.78,772.87,2741.0,773.65,773.65,771.78,772.87,2741.0
2025-05-22 11:55:00,773.39,773.51,773.39,773.51,232.0,773.39,773.51,773.39,773.51,232.0
2025-05-22 12:00:00,774.69,775.23,774.54,775.13,2300.0,774.69,775.23,774.54,775.13,2300.0
2025-05-22 12:05:00,774.25,776.2,774.25,775.83,1900.0,774.25,776.2,774.25,775.83,1900.0
2025-05-22 12:10:00,775.83,777.76,775.83,777.76,1012.0,775.83,777.76,775.83,777.76,1012.0
2025-05-22 12:15:00,778.39,778.54,777.9,778.54,650.0,778.39,778.54,777.9,778.54,650.0
2025-05-22 12:20:00,777.42,777.42,777.42,777.42,100.0,777.42,777.42,777.42,777.42,100.0
2025-05-22 12:25:00,777.13,777.13,777.13,777.13,200.0,777.13,777.13,777.13,777.13,200.0
2025-05-22 12:30:00,776.63,777.06,776.63,777.06,500.0,776.63,777.06,776.63,777.06,500.0
2025-05-22 12:35:00,777.4,777.41,776.71,776.89,701.0,777.4,777.41,776.71,776.89,701.0
2025-05-22 12:40:00,777.07,777.09,775.59,776.5,2924.0,777.07,777.09,775.59,776.5,2924.0
2025-05-22 12:45:00,775.27,775.62,775.27,775.62,678.0,775.27,775.62,775.27,775.62,678.0
2025-05-22 12:50:00,774.96,775.05,774.28,775.05,840.0,774.96,775.05,774.28,775.05,840.0
2025-05-22 12:55:00,774.01,774.01,774.0,774.01,400.0,774.01,774.01,774.0,774.01,400.0
2025-05-22 13:00:00,774.01,774.01,774.01,774.01,0.0,774.01,774.01,774.01,774.01,0.0
2025-05-22 13:05:00,774.36,774.53,773.75,773.75,3645.0,774.36,774.53,773.75,773.75,3645.0
2025-05-22 13:10:00,774.13,774.13,773.88,774.05,923.0,774.13,774.13,773.88,774.05,923.0
2025-05-22 13:15:00,773.78,775.28,773.77,775.28,1603.0,773.78,775.28,773.77,775.28,1603.0
2025-05-22 13:20:00,775.43,776.22,775.43,776.22,1042.0,775.43,776.22,775.43,776.22,1042.0
2025-05-22 13:25:00,775.34,775.37,775.0,775.37,1300.0,775.34,775.37,775.0,775.37,1300.0
2025-05-22 13:30:00,775.28,776.04,775.28,775.84,700.0,775.28,776.04,775.28,775.84,700.0
2025-05-22 13:35:00,776.24,776.4,776.24,776.26,300.0,776.24,776.4,776.24,776.26,300.0
2025-05-22 13:40:00,776.57,777.27,776.4,777.27,1114.0,776.57,777.27,776.4,777.27,1114.0
2025-05-22 13:45:00,777.36,777.36,777.0,777.05,1091.0,777.36,777.36,777.0,777.05,1091.0
2025-05-22 13:50:00,777.49,777.49,777.49,777.49,419.0,777.49,777.49,777.49,777.49,419.0
2025-05-22 13:55:00,777.89,777.89,777.35,777.35,257.0,777.89,777.89,777.35,777.35,257.0
2025-05-22 14:00:00,776.3,777.25,776.3,776.8,2000.0,776.3,777.25,776.3,776.8,2000.0
2025-05-22 14:05:00,775.43,776.3,775.13,776.05,1817.0,775.43,776.3,775.13,776.05,1817.0
2025-05-22 14:10:00,776.04,776.04,775.49,775.49,760.0,776.04,776.04,775.49,775.49,760.0
2025-05-22 14:15:00,775.94,776.39,775.94,776.39,440.0,775.94,776.39,775.94,776.39,440.0
2025-05-22 14:20:00,776.58,776.68,776.16,776.17,514.0,776.58,776.68,776.16,776.17,514.0
2025-05-22 14:25:00,775.55,775.94,775.11,775.11,700.0,775.55,775.94,775.11,775.11,700.0
2025-05-22 14:30:00,775.31,775.88,775.3,775.88,542.0,775.31,775.88,775.3,775.88,542.0
2025-05-22 14:35:00,776.22,776.22,774.77,774.77,1279.0,776.22,776.22,774.77,774.77,1279.0
2025-05-22 14:40:00,774.72,774.99,774.37,774.37,700.0,774.72,774.99,774.37,774.37,700.0
2025-05-22 14:45:00,774.71,774.71,774.69,774.69,300.0,774.71,774.71,774.69,774.69,300.0
2025-05-22 14:50:00,774.44,775.1,774.44,775.1,400.0,774.44,775.1,774.44,775.1,400.0
2025-05-22 14:55:00,775.34,775.53,775.02,775.02,800.0,775.34,775.53,775.02,775.02,800.0
2025-05-22 15:00:00,775.23,775.92,774.74,775.92,900.0,775.23,775.92,774.74,775.92,900.0
2025-05-22 15:05:00,776.64,776.65,775.82,775.82,1300.0,776.64,776.65,775.82,775.82,1300.0
2025-05-22 15:10:00,775.13,775.74,774.83,775.16,3491.0,775.13,775.74,774.83,775.16,3491.0
2025-05-22 15:15:00,774.9,775.17,773.65,773.66,1491.0,774.9,775.17,773.65,773.66,1491.0
2025-05-22 15:20:00,773.93,774.35,773.22,774.35,3952.0,773.93,774.35,773.22,774.35,3952.0
2025-05-22 15:25:00,774.91,775.54,774.9,775.26,2810.0,774.91,775.54,774.9,775.26,2810.0
2025-05-22 15:30:00,775.62,775.8,774.37,774.59,2501.0,775.62,775.8,774.37,774.59,2501.0
2025-05-22 15:35:00,774.87,774.87,774.01,774.35,3233.0,774.87,774.87,774.01,774.35,3233.0
2025-05-22 15:40:00,774.32,774.32,772.64,772.64,2900.0,774.32,774.32,772.64,772.64,2900.0
2025-05-22 15:45:00,772.83,772.9,771.72,772.0,3870.0,772.83,772.9,771.72,772.0,3870.0
2025-05-22 15:50:00,772.08,772.88,770.88,770.88,8532.0,772.08,772.88,770.88,770.88,8532.0
2025-05-22 15:55:00,770.15,770.45,767.06,767.37,35442.0,770.15,770.45,767.06,767.37,35442.0
2025-05-23 09:30:00,746.84,750.44,744.87,750.44,17503.0,746.84,750.44,744.87,750.44,17503.0
2025-05-23 09:35:00,750.43,752.46,750.03,752.46,5310.0,750.43,752.46,750.03,752.46,5310.0
2025-05-23 09:40:00,751.3,753.03,750.1,751.42,4271.0,751.3,753.03,750.1,751.42,4271.0
2025-05-23 09:45:00,750.46,750.46,746.64,747.14,6284.0,750.46,750.46,746.64,747.14,6284.0
2025-05-23 09:50:00,747.38,748.52,745.7,747.59,9667.0,747.38,748.52,745.7,747.59,9667.0
2025-05-23 09:55:00,747.77,748.51,747.29,747.6,3808.0,747.77,748.51,747.29,747.6,3808.0
2025-05-23 10:00:00,747.88,748.51,746.08,747.08,56559.0,747.88,748.51,746.08,747.08,56559.0
2025-05-23 10:05:00,747.08,751.25,746.97,750.58,18183.0,747.08,751.25,746.97,750.58,18183.0
2025-05-23 10:10:00,750.95,753.09,749.46,752.3,4242.0,750.95,753.09,749.46,752.3,4242.0
2025-05-23 10:15:00,752.37,752.37,749.06,749.06,1400.0,752.37,752.37,749.06,749.06,1400.0
2025-05-23 10:20:00,748.54,750.77,748.45,750.56,1166.0,748.54,750.77,748.45,750.56,1166.0
2025-05-23 10:25:00,751.48,751.65,748.84,749.17,2413.0,751.48,751.65,748.84,749.17,2413.0
2025-05-23 10:30:00,749.23,751.36,749.23,751.36,2811.0,749.23,751.36,749.23,751.36,2811.0
2025-05-23 10:35:00,752.24,752.25,749.76,750.82,3213.0,752.24,752.25,749.76,750.82,3213.0
2025-05-23 10:40:00,751.27,751.96,750.53,751.58,876.0,751.27,751.96,750.53,751.58,876.0
2025-05-23 10:45:00,751.96,753.38,750.9,750.9,3104.0,751.96,753.38,750.9,750.9,3104.0
2025-05-23 10:50:00,751.78,751.78,748.07,748.07,4949.0,751.78,751.78,748.07,748.07,4949.0
2025-05-23 10:55:00,748.16,749.4,747.16,747.16,8226.0,748.16,749.4,747.16,747.16,8226.0
2025-05-23 11:00:00,748.4,750.42,748.22,749.12,4758.0,748.4,750.42,748.22,749.12,4758.0
2025-05-23 11:05:00,748.86,748.87,746.99,747.78,1603.0,748.86,748.87,746.99,747.78,1603.0
2025-05-23 11:10:00,748.11,748.18,747.2,747.56,1789.0,748.11,748.18,747.2,747.56,1789.0
2025-05-23 11:15:00,746.89,749.75,746.89,749.75,1808.0,746.89,749.75,746.89,749.75,1808.0
2025-05-23 11:20:00,749.96,751.3,749.96,751.3,1886.0,749.96,751.3,749.96,751.3,1886.0
2025-05-23 11:25:00,750.51,751.41,750.05,750.96,2519.0,750.51,751.41,750.05,750.96,2519.0
2025-05-23 11:30:00,751.63,751.99,750.12,750.78,8752.0,751.63,751.99,750.12,750.78,8752.0
2025-05-23 11:35:00,750.78,752.83,749.79,750.96,3594.0,750.78,752.83,749.79,750.96,3594.0
2025-05-23 11:40:00,750.65,751.76,750.16,751.22,1780.0,750.65,751.76,750.16,751.22,1780.0
2025-05-23 11:45:00,751.55,751.7,750.82,751.02,1110.0,751.55,751.7,750.82,751.02,1110.0
2025-05-23 11:50:00,751.1,751.1,749.29,749.29,1017.0,751.1,751.1,749.29,749.29,1017.0
2025-05-23 11:55:00,748.97,750.15,748.58,748.66,3404.0,748.97,750.15,748.58,748.66,3404.0
2025-05-23 12:00:00,748.75,750.89,748.42,748.83,4103.0,748.75,750.89,748.42,748.83,4103.0
2025-05-23 12:05:00,748.79,750.25,748.47,749.51,4057.0,748.79,750.25,748.47,749.51,4057.0
2025-05-23 12:10:00,749.64,750.1,748.99,749.25,1200.0,749.64,750.1,748.99,749.25,1200.0
2025-05-23 12:15:00,749.3,749.86,748.49,748.94,2587.0,749.3,749.86,748.49,748.94,2587.0
2025-05-23 12:20:00,749.9,751.61,749.9,750.49,3800.0,749.9,751.61,749.9,750.49,3800.0
2025-05-23 12:25:00,750.96,751.3,750.48,750.48,3261.0,750.96,751.3,750.48,750.48,3261.0
2025-05-23 12:30:00,749.48,749.57,749.12,749.57,600.0,749.48,749.57,749.12,749.57,600.0
2025-05-23 12:35:00,750.43,751.59,750.43,751.47,6253.0,750.43,751.59,750.43,751.47,6253.0
2025-05-23 12:40:00,751.96,752.31,751.24,751.66,4776.0,751.96,752.31,751.24,751.66,4776.0
2025-05-23 12:45:00,752.27,752.81,751.66,752.78,5525.0,752.27,752.81,751.66,752.78,5525.0
2025-05-23 12:50:00,753.33,754.2,752.97,754.2,2131.0,753.33,754.2,752.97,754.2,2131.0
2025-05-23 12:55:00,754.52,754.64,753.4,753.4,1722.0,754.52,754.64,753.4,753.4,1722.0
2025-05-23 13:00:00,753.59,753.68,752.6,753.68,2026.0,753.59,753.68,752.6,753.68,2026.0
2025-05-23 13:05:00,753.68,755.14,753.68,755.14,1627.0,753.68,755.14,753.68,755.14,1627.0
2025-05-23 13:10:00,755.71,756.87,754.7,754.7,1300.0,755.71,756.87,754.7,754.7,1300.0
2025-05-23 13:15:00,756.39,757.44,756.2,757.44,1393.0,756.39,757.44,756.2,757.44,1393.0
2025-05-23 13:20:00,758.25,759.06,757.62,757.62,1708.0,758.25,759.06,757.62,757.62,1708.0
2025-05-23 13:25:00,757.72,758.25,757.61,758.25,1455.0,757.72,758.25,757.61,758.25,1455.0
2025-05-23 13:30:00,757.56,757.61,755.6,755.61,600.0,757.56,757.61,755.6,755.61,600.0
2025-05-23 13:35:00,756.55,756.81,756.55,756.81,330.0,756.55,756.81,756.55,756.81,330.0
2025-05-23 13:40:00,756.88,756.88,755.93,756.45,1772.0,756.88,756.88,755.93,756.45,1772.0
2025-05-23 13:45:00,757.08,758.06,757.08,758.06,882.0,757.08,758.06,757.08,758.06,882.0
2025-05-23 13:50:00,757.56,758.99,757.55,757.73,1590.0,757.56,758.99,757.55,757.73,1590.0
2025-05-23 13:55:00,758.72,758.86,757.77,757.93,1000.0,758.72,758.86,757.77,757.93,1000.0
2025-05-23 14:00:00,758.06,759.52,757.26,757.84,1125.0,758.06,759.52,757.26,757.84,1125.0
2025-05-23 14:05:00,758.43,759.77,758.43,759.73,1000.0,758.43,759.77,758.43,759.73,1000.0
2025-05-23 14:10:00,759.27,760.22,759.26,760.22,1010.0,759.27,760.22,759.26,760.22,1010.0
2025-05-23 14:15:00,760.86,761.1,759.02,759.02,2649.0,760.86,761.1,759.02,759.02,2649.0
2025-05-23 14:20:00,757.89,758.15,755.95,757.11,3443.0,757.89,758.15,755.95,757.11,3443.0
2025-05-23 14:25:00,757.62,757.84,756.62,756.62,600.0,757.62,757.84,756.62,756.62,600.0
2025-05-23 14:30:00,757.49,758.38,757.11,758.38,2166.0,757.49,758.38,757.11,758.38,2166.0
2025-05-23 14:35:00,758.83,758.99,758.58,758.65,947.0,758.83,758.99,758.58,758.65,947.0
2025-05-23 14:40:00,757.63,757.67,757.43,757.67,641.0,757.63,757.67,757.43,757.67,641.0
2025-05-23 14:45:00,757.34,757.67,756.58,757.67,1000.0,757.34,757.67,756.58,757.67,1000.0
2025-05-23 14:50:00,758.4,758.42,757.93,758.42,731.0,758.4,758.42,757.93,758.42,731.0
2025-05-23 14:55:00,758.64,759.03,758.35,758.56,1527.0,758.64,759.03,758.35,758.56,1527.0
2025-05-23 15:00:00,758.38,758.43,757.94,758.22,900.0,758.38,758.43,757.94,758.22,900.0
2025-05-23 15:05:00,758.64,758.89,758.64,758.8,2848.0,758.64,758.89,758.64,758.8,2848.0
2025-05-23 15:10:00,759.39,759.75,759.39,759.53,600.0,759.39,759.75,759.39,759.53,600.0
2025-05-23 15:15:00,759.32,759.34,758.58,758.58,1210.0,759.32,759.34,758.58,758.58,1210.0
2025-05-23 15:20:00,758.25,758.25,757.22,757.23,1602.0,758.25,758.25,757.22,757.23,1602.0
2025-05-23 15:25:00,757.89,758.54,756.9,758.54,900.0,757.89,758.54,756.9,758.54,900.0
2025-05-23 15:30:00,758.56,759.43,758.17,759.43,1504.0,758.56,759.43,758.17,759.43,1504.0
2025-05-23 15:35:00,759.47,760.51,759.45,760.51,2356.0,759.47,760.51,759.45,760.51,2356.0
2025-05-23 15:40:00,760.4,760.46,759.26,759.26,1245.0,760.4,760.46,759.26,759.26,1245.0
2025-05-23 15:45:00,759.08,759.61,758.9,758.95,2800.0,759.08,759.61,758.9,758.95,2800.0
2025-05-23 15:50:00,758.42,758.42,756.91,758.02,2762.0,758.42,758.42,756.91,758.02,2762.0
2025-05-23 15:55:00,757.68,757.92,756.61,757.39,15243.0,757.68,757.92,756.61,757.39,15243.0
2025-05-27 09:30:00,774.71,776.0,768.59,770.35,15644.0,774.71,776.0,768.59,770.35,15644.0
2025-05-27 09:35:00,770.16,774.78,769.8,774.03,2400.0,770.16,774.78,769.8,774.03,2400.0
2025-05-27 09:40:00,777.62,779.27,776.13,777.2,3281.0,777.62,779.27,776.13,777.2,3281.0
2025-05-27 09:45:00,777.24,780.0,777.24,778.91,3728.0,777.24,780.0,777.24,778.91,3728.0
2025-05-27 09:50:00,779.65,780.86,777.48,779.4,3304.0,779.65,780.86,777.48,779.4,3304.0
2025-05-27 09:55:00,779.45,779.59,777.57,778.95,3294.0,779.45,779.59,777.57,778.95,3294.0
2025-05-27 10:00:00,779.08,780.72,778.84,780.72,1250.0,779.08,780.72,778.84,780.72,1250.0
2025-05-27 10:05:00,781.08,781.17,779.11,780.01,3144.0,781.08,781.17,779.11,780.01,3144.0
2025-05-27 10:10:00,779.15,782.03,779.15,781.98,5602.0,779.15,782.03,779.15,781.98,5602.0
2025-05-27 10:15:00,781.71,782.38,781.71,782.1,2167.0,781.71,782.38,781.71,782.1,2167.0
2025-05-27 10:20:00,782.33,783.12,781.81,783.12,3825.0,782.33,783.12,781.81,783.12,3825.0
2025-05-27 10:25:00,783.11,783.84,782.63,783.18,3729.0,783.11,783.84,782.63,783.18,3729.0
2025-05-27 10:30:00,783.17,783.9,782.4,783.36,6957.0,783.17,783.9,782.4,783.36,6957.0
2025-05-27 10:35:00,783.34,783.9,781.05,782.62,2889.0,783.34,783.9,781.05,782.62,2889.0
2025-05-27 10:40:00,782.16,783.85,782.05,782.08,3622.0,782.16,783.85,782.05,782.08,3622.0
2025-05-27 10:45:00,782.07,783.4,782.07,783.27,1333.0,782.07,783.4,782.07,783.27,1333.0
2025-05-27 10:50:00,783.37,784.95,783.26,784.07,3719.0,783.37,784.95,783.26,784.07,3719.0
2025-05-27 10:55:00,783.65,783.84,782.93,783.84,1687.0,783.65,783.84,782.93,783.84,1687.0
2025-05-27 11:00:00,783.11,785.4,783.11,785.4,1629.0,783.11,785.4,783.11,785.4,1629.0
2025-05-27 11:05:00,785.4,785.62,784.83,785.62,1906.0,785.4,785.62,784.83,785.62,1906.0
2025-05-27 11:10:00,785.25,785.54,784.72,785.54,1100.0,785.25,785.54,784.72,785.54,1100.0
2025-05-27 11:15:00,785.8,785.8,784.39,784.39,1700.0,785.8,785.8,784.39,784.39,1700.0
2025-05-27 11:20:00,785.23,785.23,784.27,784.27,1728.0,785.23,785.23,784.27,784.27,1728.0
2025-05-27 11:25:00,784.93,786.0,784.75,785.82,1958.0,784.93,786.0,784.75,785.82,1958.0
2025-05-27 11:30:00,785.35,786.9,785.19,786.9,1337.0,785.35,786.9,785.19,786.9,1337.0
2025-05-27 11:35:00,787.34,788.0,786.73,788.0,300.0,787.34,788.0,786.73,788.0,300.0
2025-05-27 11:40:00,787.57,787.95,787.09,787.88,1000.0,787.57,787.95,787.09,787.88,1000.0
2025-05-27 11:45:00,787.7,788.35,787.03,787.8,2670.0,787.7,788.35,787.03,787.8,2670.0
2025-05-27 11:50:00,788.36,788.36,787.56,787.84,428.0,788.36,788.36,787.56,787.84,428.0
2025-05-27 11:55:00,787.02,787.02,785.64,785.85,900.0,787.02,787.02,785.64,785.85,900.0
2025-05-27 12:00:00,786.43,786.53,786.43,786.53,200.0,786.43,786.53,786.43,786.53,200.0
2025-05-27 12:05:00,787.58,787.83,787.58,787.83,300.0,787.58,787.83,787.58,787.83,300.0
2025-05-27 12:10:00,787.17,787.23,786.69,787.13,4013.0,787.17,787.23,786.69,787.13,4013.0
2025-05-27 12:15:00,787.75,787.87,787.61,787.87,300.0,787.75,787.87,787.61,787.87,300.0
2025-05-27 12:20:00,788.46,789.01,788.3,788.58,1459.0,788.46,789.01,788.3,788.58,1459.0
2025-05-27 12:25:00,788.58,789.52,787.89,787.89,2377.0,788.58,789.52,787.89,787.89,2377.0
2025-05-27 12:30:00,788.63,788.63,788.53,788.54,200.0,788.63,788.63,788.53,788.54,200.0
2025-05-27 12:35:00,788.57,788.57,787.29,787.99,800.0,788.57,788.57,787.29,787.99,800.0
2025-05-27 12:40:00,789.04,789.04,788.37,788.51,893.0,789.04,789.04,788.37,788.51,893.0
2025-05-27 12:45:00,788.05,788.18,787.84,788.16,600.0,788.05,788.18,787.84,788.16,600.0
2025-05-27 12:50:00,788.18,788.18,787.56,787.71,1400.0,788.18,788.18,787.56,787.71,1400.0
2025-05-27 12:55:00,787.28,787.59,786.86,786.86,1200.0,787.28,787.59,786.86,786.86,1200.0
2025-05-27 13:00:00,787.82,790.0,787.82,789.73,1355.0,787.82,790.0,787.82,789.73,1355.0
2025-05-27 13:05:00,790.14,790.53,789.55,789.56,1300.0,790.14,790.53,789.55,789.56,1300.0
2025-05-27 13:10:00,789.21,789.6,789.2,789.58,800.0,789.21,789.6,789.2,789.58,800.0
2025-05-27 13:15:00,789.61,790.97,789.56,790.97,2300.0,789.61,790.97,789.56,790.97,2300.0
2025-05-27 13:20:00,791.33,792.18,790.07,790.75,3400.0,791.33,792.18,790.07,790.75,3400.0
2025-05-27 13:25:00,790.5,791.01,790.35,790.35,900.0,790.5,791.01,790.35,790.35,900.0
2025-05-27 13:30:00,790.42,790.42,788.21,788.21,1279.0,790.42,790.42,788.21,788.21,1279.0
2025-05-27 13:35:00,788.89,788.97,788.53,788.54,600.0,788.89,788.97,788.53,788.54,600.0
2025-05-27 13:40:00,788.18,789.17,788.09,788.93,4059.0,788.18,789.17,788.09,788.93,4059.0
2025-05-27 13:45:00,789.0,791.23,788.84,791.23,2500.0,789.0,791.23,788.84,791.23,2500.0
2025-05-27 13:50:00,790.77,791.17,789.55,790.12,4472.0,790.77,791.17,789.55,790.12,4472.0
2025-05-27 13:55:00,790.32,791.67,789.6,790.48,2427.0,790.32,791.67,789.6,790.48,2427.0
2025-05-27 14:00:00,790.45,791.77,790.44,791.75,823.0,790.45,791.77,790.44,791.75,823.0
2025-05-27 14:05:00,791.88,791.88,791.58,791.62,1197.0,791.88,791.88,791.58,791.62,1197.0
2025-05-27 14:10:00,791.62,791.62,790.44,790.99,4148.0,791.62,791.62,790.44,790.99,4148.0
2025-05-27 14:15:00,790.98,790.98,790.15,790.17,1304.0,790.98,790.98,790.15,790.17,1304.0
2025-05-27 14:20:00,790.14,790.27,789.53,790.27,3478.0,790.14,790.27,789.53,790.27,3478.0
2025-05-27 14:25:00,790.29,790.94,790.11,790.63,1151.0,790.29,790.94,790.11,790.63,1151.0
2025-05-27 14:30:00,790.41,791.25,790.41,790.79,1123.0,790.41,791.25,790.41,790.79,1123.0
2025-05-27 14:35:00,790.73,790.8,789.78,789.87,2552.0,790.73,790.8,789.78,789.87,2552.0
2025-05-27 14:40:00,790.32,790.73,789.82,789.83,2400.0,790.32,790.73,789.82,789.83,2400.0
2025-05-27 14:45:00,789.68,791.71,789.23,791.71,4401.0,789.68,791.71,789.23,791.71,4401.0
2025-05-27 14:50:00,791.53,791.71,790.88,791.17,3993.0,791.53,791.71,790.88,791.17,3993.0
2025-05-27 14:55:00,791.21,791.21,790.23,790.47,4271.0,791.21,791.21,790.23,790.47,4271.0
2025-05-27 15:00:00,790.31,790.77,789.72,789.73,3926.0,790.31,790.77,789.72,789.73,3926.0
2025-05-27 15:05:00,790.26,790.26,789.82,790.12,903.0,790.26,790.26,789.82,790.12,903.0
2025-05-27 15:10:00,789.68,789.68,789.09,789.25,1230.0,789.68,789.68,789.09,789.25,1230.0
2025-05-27 15:15:00,789.76,789.85,789.32,789.85,3418.0,789.76,789.85,789.32,789.85,3418.0
2025-05-27 15:20:00,789.87,790.41,789.13,789.71,3543.0,789.87,790.41,789.13,789.71,3543.0
2025-05-27 15:25:00,789.83,790.04,789.06,789.06,2320.0,789.83,790.04,789.06,789.06,2320.0
2025-05-27 15:30:00,788.86,789.22,786.75,787.64,2491.0,788.86,789.22,786.75,787.64,2491.0
2025-05-27 15:35:00,787.78,787.88,787.27,787.88,1100.0,787.78,787.88,787.27,787.88,1100.0
2025-05-27 15:40:00,787.76,788.67,787.64,787.92,1738.0,787.76,788.67,787.64,787.92,1738.0
2025-05-27 15:45:00,787.41,787.41,786.38,786.38,2200.0,787.41,787.41,786.38,786.38,2200.0
2025-05-27 15:50:00,786.16,788.62,785.91,787.45,11355.0,786.16,788.62,785.91,787.45,11355.0
2025-05-27 15:55:00,787.86,790.12,787.74,788.95,33038.0,787.86,790.12,787.74,788.95,33038.0
2025-05-28 09:30:00,789.06,789.44,784.16,785.41,9443.0,789.06,789.44,784.16,785.41,9443.0
2025-05-28 09:35:00,787.27,790.39,786.31,790.39,3532.0,787.27,790.39,786.31,790.39,3532.0
2025-05-28 09:40:00,790.67,791.99,788.6,791.01,4018.0,790.67,791.99,788.6,791.01,4018.0
2025-05-28 09:45:00,792.2,792.71,789.07,790.88,2968.0,792.2,792.71,789.07,790.88,2968.0
2025-05-28 09:50:00,789.38,789.52,787.2,788.26,2796.0,789.38,789.52,787.2,788.26,2796.0
2025-05-28 09:55:00,788.26,790.23,788.21,788.51,2401.0,788.26,790.23,788.21,788.51,2401.0
2025-05-28 10:00:00,789.15,790.13,788.92,789.23,1028.0,789.15,790.13,788.92,789.23,1028.0
2025-05-28 10:05:00,789.49,789.74,788.94,788.95,925.0,789.49,789.74,788.94,788.95,925.0
2025-05-28 10:10:00,789.58,789.58,788.54,788.73,1300.0,789.58,789.58,788.54,788.73,1300.0
2025-05-28 10:15:00,788.88,788.88,787.8,788.25,1821.0,788.88,788.88,787.8,788.25,1821.0
2025-05-28 10:20:00,788.57,788.57,787.2,788.15,2815.0,788.57,788.57,787.2,788.15,2815.0
2025-05-28 10:25:00,788.36,788.36,786.89,787.6,920.0,788.36,788.36,786.89,787.6,920.0
2025-05-28 10:30:00,786.87,788.42,786.54,788.42,2996.0,786.87,788.42,786.54,788.42,2996.0
2025-05-28 10:35:00,788.72,788.88,787.48,788.7,4278.0,788.72,788.88,787.48,788.7,4278.0
2025-05-28 10:40:00,788.7,788.89,787.45,787.55,1051.0,788.7,788.89,787.45,787.55,1051.0
2025-05-28 10:45:00,788.09,788.61,787.61,788.16,630.0,788.09,788.61,787.61,788.16,630.0
2025-05-28 10:50:00,788.19,788.32,787.17,788.32,4207.0,788.19,788.32,787.17,788.32,4207.0
2025-05-28 10:55:00,787.46,787.46,785.97,785.98,1200.0,787.46,787.46,785.97,785.98,1200.0
2025-05-28 11:00:00,785.97,788.89,785.97,788.89,1199.0,785.97,788.89,785.97,788.89,1199.0
2025-05-28 11:05:00,788.89,788.89,788.89,788.89,0.0,788.89,788.89,788.89,788.89,0.0
2025-05-28 11:10:00,788.55,788.55,788.23,788.24,600.0,788.55,788.55,788.23,788.24,600.0
2025-05-28 11:15:00,788.55,790.03,788.55,790.03,1039.0,788.55,790.03,788.55,790.03,1039.0
2025-05-28 11:20:00,790.74,790.95,790.74,790.95,330.0,790.74,790.95,790.74,790.95,330.0
2025-05-28 11:25:00,790.86,790.86,790.0,790.78,600.0,790.86,790.86,790.0,790.78,600.0
2025-05-28 11:30:00,790.55,790.86,790.27,790.86,432.0,790.55,790.86,790.27,790.86,432.0
2025-05-28 11:35:00,790.75,791.09,790.01,790.01,586.0,790.75,791.09,790.01,790.01,586.0
2025-05-28 11:40:00,790.04,790.88,790.03,790.07,901.0,790.04,790.88,790.03,790.07,901.0
2025-05-28 11:45:00,790.05,790.05,790.05,790.05,100.0,790.05,790.05,790.05,790.05,100.0
2025-05-28 11:50:00,790.97,791.06,790.51,790.51,700.0,790.97,791.06,790.51,790.51,700.0
2025-05-28 11:55:00,790.24,790.24,790.24,790.24,100.0,790.24,790.24,790.24,790.24,100.0
2025-05-28 12:00:00,790.15,791.14,790.15,791.09,1975.0,790.15,791.14,790.15,791.09,1975.0
2025-05-28 12:05:00,791.19,791.48,791.1,791.26,662.0,791.19,791.48,791.1,791.26,662.0
2025-05-28 12:10:00,791.0,791.0,789.85,789.85,700.0,791.0,791.0,789.85,789.85,700.0
2025-05-28 12:15:00,790.22,790.22,790.22,790.22,100.0,790.22,790.22,790.22,790.22,100.0
2025-05-28 12:20:00,790.37,790.37,789.47,789.78,400.0,790.37,790.37,789.47,789.78,400.0
2025-05-28 12:25:00,790.14,790.77,789.95,790.64,1200.0,790.14,790.77,789.95,790.64,1200.0
2025-05-28 12:30:00,790.64,790.77,790.22,790.22,969.0,790.64,790.77,790.22,790.22,969.0
2025-05-28 12:35:00,790.64,790.81,790.15,790.61,1490.0,790.64,790.81,790.15,790.61,1490.0
2025-05-28 12:40:00,790.9,790.96,790.25,790.26,1100.0,790.9,790.96,790.25,790.26,1100.0
2025-05-28 12:45:00,790.2,790.51,790.2,790.34,300.0,790.2,790.51,790.2,790.34,300.0
2025-05-28 12:50:00,790.09,790.09,790.02,790.03,2730.0,790.09,790.09,790.02,790.03,2730.0
2025-05-28 12:55:00,789.96,790.55,789.9,790.33,1838.0,789.96,790.55,789.9,790.33,1838.0
2025-05-28 13:00:00,790.35,791.41,790.35,791.41,2320.0,790.35,791.41,790.35,791.41,2320.0
2025-05-28 13:05:00,791.47,792.09,791.21,791.21,1439.0,791.47,792.09,791.21,791.21,1439.0
2025-05-28 13:10:00,791.38,791.87,791.38,791.85,1200.0,791.38,791.87,791.38,791.85,1200.0
2025-05-28 13:15:00,792.04,792.34,790.89,791.41,3653.0,792.04,792.34,790.89,791.41,3653.0
2025-05-28 13:20:00,791.48,791.49,791.39,791.39,322.0,791.48,791.49,791.39,791.39,322.0
2025-05-28 13:25:00,791.23,791.23,790.54,790.55,1200.0,791.23,791.23,790.54,790.55,1200.0
2025-05-28 13:30:00,790.55,790.55,790.54,790.55,700.0,790.55,790.55,790.54,790.55,700.0
2025-05-28 13:35:00,791.08,791.3,790.74,790.8,2050.0,791.08,791.3,790.74,790.8,2050.0
2025-05-28 13:40:00,790.6,790.92,790.43,790.43,700.0,790.6,790.92,790.43,790.43,700.0
2025-05-28 13:45:00,790.11,791.22,790.03,791.22,1942.0,790.11,791.22,790.03,791.22,1942.0
2025-05-28 13:50:00,790.82,790.82,790.81,790.82,100.0,790.82,790.82,790.81,790.82,100.0
2025-05-28 13:55:00,791.35,791.35,791.31,791.32,400.0,791.35,791.35,791.31,791.32,400.0
2025-05-28 14:00:00,791.67,793.13,791.67,793.07,1300.0,791.67,793.13,791.67,793.07,1300.0
2025-05-28 14:05:00,793.07,793.29,792.4,793.0,932.0,793.07,793.29,792.4,793.0,932.0
2025-05-28 14:10:00,793.74,793.74,793.59,793.59,200.0,793.74,793.74,793.59,793.59,200.0
2025-05-28 14:15:00,793.02,793.02,793.02,793.02,100.0,793.02,793.02,793.02,793.02,100.0
2025-05-28 14:20:00,792.6,792.6,792.59,792.6,100.0,792.6,792.6,792.59,792.6,100.0
2025-05-28 14:25:00,792.35,792.48,792.35,792.35,500.0,792.35,792.48,792.35,792.35,500.0
2025-05-28 14:30:00,792.36,792.68,792.24,792.5,3025.0,792.36,792.68,792.24,792.5,3025.0
2025-05-28 14:35:00,792.99,793.4,792.99,793.39,1700.0,792.99,793.4,792.99,793.39,1700.0
2025-05-28 14:40:00,792.58,794.16,792.58,794.16,941.0,792.58,794.16,792.58,794.16,941.0
2025-05-28 14:45:00,793.98,794.13,793.53,793.53,1355.0,793.98,794.13,793.53,793.53,1355.0
2025-05-28 14:50:00,793.66,793.66,790.77,792.09,8939.0,793.66,793.66,790.77,792.09,8939.0
2025-05-28 14:55:00,791.65,793.6,791.65,793.44,2453.0,791.65,793.6,791.65,793.44,2453.0
2025-05-28 15:00:00,793.16,794.54,793.15,794.25,2587.0,793.16,794.54,793.15,794.25,2587.0
2025-05-28 15:05:00,794.75,796.23,794.33,796.23,1779.0,794.75,796.23,794.33,796.23,1779.0
2025-05-28 15:10:00,796.3,796.3,792.89,793.67,9240.0,796.3,796.3,792.89,793.67,9240.0
2025-05-28 15:15:00,793.77,793.77,788.0,788.22,18700.0,793.77,793.77,788.0,788.22,18700.0
2025-05-28 15:20:00,788.2,789.3,787.12,788.97,4324.0,788.2,789.3,787.12,788.97,4324.0
2025-05-28 15:25:00,788.42,789.27,788.07,788.92,7645.0,788.42,789.27,788.07,788.92,7645.0
2025-05-28 15:30:00,788.77,788.77,782.32,782.35,21566.0,788.77,788.77,782.32,782.35,21566.0
2025-05-28 15:35:00,782.41,783.42,780.86,782.64,7937.0,782.41,783.42,780.86,782.64,7937.0
2025-05-28 15:40:00,782.02,782.07,780.28,780.62,4039.0,782.02,782.07,780.28,780.62,4039.0
2025-05-28 15:45:00,780.38,781.47,779.48,779.87,16631.0,780.38,781.47,779.48,779.87,16631.0
2025-05-28 15:50:00,778.19,779.23,776.19,777.31,7489.0,778.19,779.23,776.19,777.31,7489.0
2025-05-28 15:55:00,777.45,778.7,776.39,777.49,25113.0,777.45,778.7,776.39,777.49,25113.0
2025-05-29 09:30:00,792.98,794.8,789.67,793.14,20658.0,792.98,794.8,789.67,793.14,20658.0
2025-05-29 09:35:00,791.57,792.92,788.89,788.89,11706.0,791.57,792.92,788.89,788.89,11706.0
2025-05-29 09:40:00,788.77,790.3,784.37,784.37,10725.0,788.77,790.3,784.37,784.37,10725.0
2025-05-29 09:45:00,784.26,785.17,781.86,782.42,4855.0,784.26,785.17,781.86,782.42,4855.0
2025-05-29 09:50:00,781.0,783.68,780.83,783.57,4256.0,781.0,783.68,780.83,783.57,4256.0
2025-05-29 09:55:00,782.83,783.11,782.01,783.11,1145.0,782.83,783.11,782.01,783.11,1145.0
2025-05-29 10:00:00,782.72,784.51,781.0,781.0,5249.0,782.72,784.51,781.0,781.0,5249.0
2025-05-29 10:05:00,780.45,780.67,774.1,775.58,13670.0,780.45,780.67,774.1,775.58,13670.0
2025-05-29 10:10:00,775.69,775.69,773.0,775.26,4776.0,775.69,775.69,773.0,775.26,4776.0
2025-05-29 10:15:00,776.81,776.81,774.87,774.91,3412.0,776.81,776.81,774.87,774.91,3412.0
2025-05-29 10:20:00,775.14,776.12,774.45,776.06,2912.0,775.14,776.12,774.45,776.06,2912.0
2025-05-29 10:25:00,776.89,779.38,776.89,779.24,4000.0,776.89,779.38,776.89,779.24,4000.0
2025-05-29 10:30:00,778.27,778.43,776.99,776.99,4247.0,778.27,778.43,776.99,776.99,4247.0
2025-05-29 10:35:00,778.23,778.59,777.47,777.63,1161.0,778.23,778.59,777.47,777.63,1161.0
2025-05-29 10:40:00,777.63,778.76,777.63,778.58,2032.0,777.63,778.76,777.63,778.58,2032.0
2025-05-29 10:45:00,779.18,780.43,779.18,780.31,300.0,779.18,780.43,779.18,780.31,300.0
2025-05-29 10:50:00,780.92,782.11,779.44,782.11,1530.0,780.92,782.11,779.44,782.11,1530.0
2025-05-29 10:55:00,782.21,783.7,782.15,783.68,2108.0,782.21,783.7,782.15,783.68,2108.0
2025-05-29 11:00:00,782.84,783.32,782.15,782.15,6010.0,782.84,783.32,782.15,782.15,6010.0
2025-05-29 11:05:00,782.45,783.47,782.45,783.34,2829.0,782.45,783.47,782.45,783.34,2829.0
2025-05-29 11:10:00,782.6,784.62,782.6,784.62,2700.0,782.6,784.62,782.6,784.62,2700.0
2025-05-29 11:15:00,782.79,783.16,781.02,783.16,2013.0,782.79,783.16,781.02,783.16,2013.0
2025-05-29 11:20:00,782.67,784.5,782.67,784.0,681.0,782.67,784.5,782.67,784.0,681.0
2025-05-29 11:25:00,784.35,784.35,783.52,783.84,1268.0,784.35,784.35,783.52,783.84,1268.0
2025-05-29 11:30:00,783.59,783.59,781.29,782.01,900.0,783.59,783.59,781.29,782.01,900.0
2025-05-29 11:35:00,782.52,782.52,781.49,781.5,1300.0,782.52,782.52,781.49,781.5,1300.0
2025-05-29 11:40:00,781.54,784.03,781.23,782.33,3483.0,781.54,784.03,781.23,782.33,3483.0
2025-05-29 11:45:00,782.33,782.85,781.19,781.32,2400.0,782.33,782.85,781.19,781.32,2400.0
2025-05-29 11:50:00,781.42,782.16,781.41,781.87,976.0,781.42,782.16,781.41,781.87,976.0
2025-05-29 11:55:00,782.16,782.78,778.01,778.01,1210.0,782.16,782.78,778.01,778.01,1210.0
2025-05-29 12:00:00,776.6,777.03,775.28,776.62,1569.0,776.6,777.03,775.28,776.62,1569.0
2025-05-29 12:05:00,776.18,777.37,775.23,777.3,2483.0,776.18,777.37,775.23,777.3,2483.0
2025-05-29 12:10:00,777.09,778.59,777.09,777.99,700.0,777.09,778.59,777.09,777.99,700.0
2025-05-29 12:15:00,779.22,779.48,779.18,779.48,300.0,779.22,779.48,779.18,779.48,300.0
2025-05-29 12:20:00,779.47,779.47,778.48,779.14,500.0,779.47,779.47,778.48,779.14,500.0
2025-05-29 12:25:00,779.06,780.19,779.06,779.43,1100.0,779.06,780.19,779.06,779.43,1100.0
2025-05-29 12:30:00,779.71,779.71,779.25,779.25,300.0,779.71,779.71,779.25,779.25,300.0
2025-05-29 12:35:00,780.59,780.59,779.75,779.87,5100.0,780.59,780.59,779.75,779.87,5100.0
2025-05-29 12:40:00,780.61,780.8,778.99,778.99,1297.0,780.61,780.8,778.99,778.99,1297.0
2025-05-29 12:45:00,779.88,781.23,779.73,780.17,824.0,779.88,781.23,779.73,780.17,824.0
2025-05-29 12:50:00,779.88,780.66,779.88,780.13,619.0,779.88,780.66,779.88,780.13,619.0
2025-05-29 12:55:00,779.85,780.94,779.63,780.62,3640.0,779.85,780.94,779.63,780.62,3640.0
2025-05-29 13:00:00,780.64,781.66,780.64,781.22,1501.0,780.64,781.66,780.64,781.22,1501.0
2025-05-29 13:05:00,781.48,781.85,780.6,780.6,5738.0,781.48,781.85,780.6,780.6,5738.0
2025-05-29 13:10:00,780.63,780.66,780.39,780.39,639.0,780.63,780.66,780.39,780.39,639.0
2025-05-29 13:15:00,778.21,778.21,774.14,774.52,6434.0,778.21,778.21,774.14,774.52,6434.0
2025-05-29 13:20:00,775.08,775.08,768.89,769.37,8981.0,775.08,775.08,768.89,769.37,8981.0
2025-05-29 13:25:00,769.94,770.88,768.69,769.91,3028.0,769.94,770.88,768.69,769.91,3028.0
2025-05-29 13:30:00,769.24,773.02,769.24,773.0,5492.0,769.24,773.02,769.24,773.0,5492.0
2025-05-29 13:35:00,773.0,773.7,771.27,771.76,2718.0,773.0,773.7,771.27,771.76,2718.0
2025-05-29 13:40:00,772.3,774.66,772.29,774.66,2291.0,772.3,774.66,772.29,774.66,2291.0
2025-05-29 13:45:00,773.55,774.42,770.59,771.0,4560.0,773.55,774.42,770.59,771.0,4560.0
2025-05-29 13:50:00,771.76,774.09,771.76,773.26,1717.0,771.76,774.09,771.76,773.26,1717.0
2025-05-29 13:55:00,772.78,773.61,771.96,771.96,1143.0,772.78,773.61,771.96,771.96,1143.0
2025-05-29 14:00:00,771.8,773.73,771.79,773.73,3731.0,771.8,773.73,771.79,773.73,3731.0
2025-05-29 14:05:00,773.74,775.99,773.74,775.04,8192.0,773.74,775.99,773.74,775.04,8192.0
2025-05-29 14:10:00,775.03,776.13,774.65,776.13,1900.0,775.03,776.13,774.65,776.13,1900.0
2025-05-29 14:15:00,776.17,776.17,773.59,773.59,1136.0,776.17,776.17,773.59,773.59,1136.0
2025-05-29 14:20:00,772.06,772.06,770.86,770.86,1100.0,772.06,772.06,770.86,770.86,1100.0
2025-05-29 14:25:00,770.62,771.46,768.68,770.95,7507.0,770.62,771.46,768.68,770.95,7507.0
2025-05-29 14:30:00,771.66,772.37,771.66,772.37,300.0,771.66,772.37,771.66,772.37,300.0
2025-05-29 14:35:00,772.17,773.9,772.16,772.75,3017.0,772.17,773.9,772.16,772.75,3017.0
2025-05-29 14:40:00,773.21,773.21,773.21,773.21,236.0,773.21,773.21,773.21,773.21,236.0
2025-05-29 14:45:00,773.25,773.53,771.85,772.44,1260.0,773.25,773.53,771.85,772.44,1260.0
2025-05-29 14:50:00,773.0,774.04,772.98,773.7,3677.0,773.0,774.04,772.98,773.7,3677.0
2025-05-29 14:55:00,773.59,774.03,771.53,772.26,3468.0,773.59,774.03,771.53,772.26,3468.0
2025-05-29 15:00:00,772.0,772.45,772.0,772.37,1900.0,772.0,772.45,772.0,772.37,1900.0
2025-05-29 15:05:00,772.77,772.78,770.46,770.46,1593.0,772.77,772.78,770.46,770.46,1593.0
2025-05-29 15:10:00,770.41,771.47,770.1,771.09,825.0,770.41,771.47,770.1,771.09,825.0
2025-05-29 15:15:00,770.12,771.21,769.85,771.08,1101.0,770.12,771.21,769.85,771.08,1101.0
2025-05-29 15:20:00,771.26,773.29,771.26,773.17,2457.0,771.26,773.29,771.26,773.17,2457.0
2025-05-29 15:25:00,772.74,773.59,771.36,771.55,2122.0,772.74,773.59,771.36,771.55,2122.0
2025-05-29 15:30:00,772.1,772.96,772.02,772.76,1973.0,772.1,772.96,772.02,772.76,1973.0
2025-05-29 15:35:00,773.01,773.84,771.76,772.46,3023.0,773.01,773.84,771.76,772.46,3023.0
2025-05-29 15:40:00,772.5,773.11,770.89,770.9,3740.0,772.5,773.11,770.89,770.9,3740.0
2025-05-29 15:45:00,771.65,773.23,771.65,772.5,2235.0,771.65,773.23,771.65,772.5,2235.0
2025-05-29 15:50:00,773.71,774.5,771.22,771.93,6946.0,773.71,774.5,771.22,771.93,6946.0
2025-05-29 15:55:00,772.78,774.73,771.92,773.95,21198.0,772.78,774.73,771.92,773.95,21198.0
2025-05-30 09:30:00,771.52,773.55,762.42,762.42,10748.0,771.52,773.55,762.42,762.42,10748.0
2025-05-30 09:35:00,761.65,763.55,760.0,762.37,4446.0,761.65,763.55,760.0,762.37,4446.0
2025-05-30 09:40:00,762.36,762.36,758.94,759.14,1977.0,762.36,762.36,758.94,759.14,1977.0
2025-05-30 09:45:00,760.52,761.44,759.78,761.34,3269.0,760.52,761.44,759.78,761.34,3269.0
2025-05-30 09:50:00,761.19,761.19,757.15,758.8,3023.0,761.19,761.19,757.15,758.8,3023.0
2025-05-30 09:55:00,758.8,759.92,758.15,759.92,4300.0,758.8,759.92,758.15,759.92,4300.0
2025-05-30 10:00:00,759.92,761.34,758.61,761.08,6785.0,759.92,761.34,758.61,761.08,6785.0
2025-05-30 10:05:00,762.29,764.26,762.29,763.44,1421.0,762.29,764.26,762.29,763.44,1421.0
2025-05-30 10:10:00,762.53,764.35,761.98,763.99,1690.0,762.53,764.35,761.98,763.99,1690.0
2025-05-30 10:15:00,762.57,762.57,761.6,762.46,1575.0,762.57,762.57,761.6,762.46,1575.0
2025-05-30 10:20:00,763.31,763.59,761.69,761.69,600.0,763.31,763.59,761.69,761.69,600.0
2025-05-30 10:25:00,762.72,764.58,762.71,764.44,1759.0,762.72,764.58,762.71,764.44,1759.0
2025-05-30 10:30:00,764.65,764.65,762.86,763.65,1300.0,764.65,764.65,762.86,763.65,1300.0
2025-05-30 10:35:00,764.13,767.17,764.13,767.17,800.0,764.13,767.17,764.13,767.17,800.0
2025-05-30 10:40:00,766.37,767.16,765.52,766.76,2003.0,766.37,767.16,765.52,766.76,2003.0
2025-05-30 10:45:00,765.98,765.98,764.33,764.83,1839.0,765.98,765.98,764.33,764.83,1839.0
2025-05-30 10:50:00,765.08,765.08,765.07,765.07,200.0,765.08,765.08,765.07,765.07,200.0
2025-05-30 10:55:00,765.9,766.72,764.65,764.65,1772.0,765.9,766.72,764.65,764.65,1772.0
2025-05-30 11:00:00,764.65,764.9,763.81,763.94,1129.0,764.65,764.9,763.81,763.94,1129.0
2025-05-30 11:05:00,762.79,763.94,762.79,763.45,552.0,762.79,763.94,762.79,763.45,552.0
2025-05-30 11:10:00,763.2,763.37,762.41,762.66,712.0,763.2,763.37,762.41,762.66,712.0
2025-05-30 11:15:00,761.77,761.77,761.39,761.39,1067.0,761.77,761.77,761.39,761.39,1067.0
2025-05-30 11:20:00,762.25,762.75,762.25,762.75,1464.0,762.25,762.75,762.25,762.75,1464.0
2025-05-30 11:25:00,762.94,764.57,762.93,764.38,1241.0,762.94,764.57,762.93,764.38,1241.0
2025-05-30 11:30:00,764.36,764.36,762.0,762.12,6102.0,764.36,764.36,762.0,762.12,6102.0
2025-05-30 11:35:00,761.98,761.98,761.1,761.1,5260.0,761.98,761.98,761.1,761.1,5260.0
2025-05-30 11:40:00,760.18,762.03,760.0,761.2,2726.0,760.18,762.03,760.0,761.2,2726.0
2025-05-30 11:45:00,760.37,762.03,760.15,762.03,981.0,760.37,762.03,760.15,762.03,981.0
2025-05-30 11:50:00,762.1,762.64,761.72,762.63,900.0,762.1,762.64,761.72,762.63,900.0
2025-05-30 11:55:00,763.04,763.04,761.83,761.83,1100.0,763.04,763.04,761.83,761.83,1100.0
2025-05-30 12:00:00,760.3,760.3,759.59,759.59,200.0,760.3,760.3,759.59,759.59,200.0
2025-05-30 12:05:00,759.28,761.0,759.24,761.0,7911.0,759.28,761.0,759.24,761.0,7911.0
2025-05-30 12:10:00,761.34,761.52,760.08,760.08,1450.0,761.34,761.52,760.08,760.08,1450.0
2025-05-30 12:15:00,760.04,760.32,760.04,760.14,492.0,760.04,760.32,760.04,760.14,492.0
2025-05-30 12:20:00,758.6,759.37,758.1,758.12,1003.0,758.6,759.37,758.1,758.12,1003.0
2025-05-30 12:25:00,759.03,759.06,755.05,755.68,2500.0,759.03,759.06,755.05,755.68,2500.0
2025-05-30 12:30:00,754.46,754.76,749.03,749.47,9522.0,754.46,754.76,749.03,749.47,9522.0
2025-05-30 12:35:00,748.71,749.12,744.87,749.12,20138.0,748.71,749.12,744.87,749.12,20138.0
2025-05-30 12:40:00,749.29,750.29,746.52,746.53,14040.0,749.29,750.29,746.52,746.53,14040.0
2025-05-30 12:45:00,747.04,747.75,746.0,746.0,5339.0,747.04,747.75,746.0,746.0,5339.0
2025-05-30 12:50:00,745.43,745.87,742.08,742.83,5250.0,745.43,745.87,742.08,742.83,5250.0
2025-05-30 12:55:00,742.12,744.12,741.37,741.44,7203.0,742.12,744.12,741.37,741.44,7203.0
2025-05-30 13:00:00,741.37,744.45,740.44,742.55,11168.0,741.37,744.45,740.44,742.55,11168.0
2025-05-30 13:05:00,743.88,746.66,743.62,746.66,4455.0,743.88,746.66,743.62,746.66,4455.0
2025-05-30 13:10:00,745.51,745.93,744.11,744.76,2499.0,745.51,745.93,744.11,744.76,2499.0
2025-05-30 13:15:00,744.11,744.12,743.18,743.71,900.0,744.11,744.12,743.18,743.71,900.0
2025-05-30 13:20:00,743.05,743.05,741.2,742.53,1323.0,743.05,743.05,741.2,742.53,1323.0
2025-05-30 13:25:00,742.66,743.38,742.51,743.38,955.0,742.66,743.38,742.51,743.38,955.0
2025-05-30 13:30:00,744.61,744.61,743.12,743.12,861.0,744.61,744.61,743.12,743.12,861.0
2025-05-30 13:35:00,744.96,745.82,744.42,744.69,1500.0,744.96,745.82,744.42,744.69,1500.0
2025-05-30 13:40:00,744.66,746.0,744.66,745.55,2565.0,744.66,746.0,744.66,745.55,2565.0
2025-05-30 13:45:00,745.54,745.55,744.0,745.09,2135.0,745.54,745.55,744.0,745.09,2135.0
2025-05-30 13:50:00,745.3,746.99,745.18,745.18,3727.0,745.3,746.99,745.18,745.18,3727.0
2025-05-30 13:55:00,745.57,746.33,744.8,745.06,1144.0,745.57,746.33,744.8,745.06,1144.0
2025-05-30 14:00:00,744.12,745.77,744.12,744.64,3044.0,744.12,745.77,744.12,744.64,3044.0
2025-05-30 14:05:00,745.01,747.9,745.01,747.41,4077.0,745.01,747.9,745.01,747.41,4077.0
2025-05-30 14:10:00,747.5,748.16,746.85,746.92,2800.0,747.5,748.16,746.85,746.92,2800.0
2025-05-30 14:15:00,747.27,749.78,747.0,749.78,3311.0,747.27,749.78,747.0,749.78,3311.0
2025-05-30 14:20:00,748.67,749.8,748.67,749.65,1674.0,748.67,749.8,748.67,749.65,1674.0
2025-05-30 14:25:00,749.71,752.05,749.71,751.57,3625.0,749.71,752.05,749.71,751.57,3625.0
2025-05-30 14:30:00,751.34,752.4,750.59,751.38,2234.0,751.34,752.4,750.59,751.38,2234.0
2025-05-30 14:35:00,751.13,751.13,749.07,749.67,750.0,751.13,751.13,749.07,749.67,750.0
2025-05-30 14:40:00,749.37,749.37,748.99,749.26,1489.0,749.37,749.37,748.99,749.26,1489.0
2025-05-30 14:45:00,749.64,750.07,748.82,750.07,3337.0,749.64,750.07,748.82,750.07,3337.0
2025-05-30 14:50:00,750.56,752.25,750.29,752.03,3445.0,750.56,752.25,750.29,752.03,3445.0
2025-05-30 14:55:00,752.12,752.46,751.31,752.03,2300.0,752.12,752.46,751.31,752.03,2300.0
2025-05-30 15:00:00,752.45,753.51,752.45,753.51,1900.0,752.45,753.51,752.45,753.51,1900.0
2025-05-30 15:05:00,753.59,755.43,753.5,754.73,5121.0,753.59,755.43,753.5,754.73,5121.0
2025-05-30 15:10:00,754.34,754.98,753.79,754.9,2684.0,754.34,754.98,753.79,754.9,2684.0
2025-05-30 15:15:00,754.3,756.22,754.3,755.79,3961.0,754.3,756.22,754.3,755.79,3961.0
2025-05-30 15:20:00,756.02,756.43,754.72,756.33,3338.0,756.02,756.43,754.72,756.33,3338.0
2025-05-30 15:25:00,756.47,757.08,755.37,756.22,4198.0,756.47,757.08,755.37,756.22,4198.0
2025-05-30 15:30:00,755.82,755.82,754.82,755.52,4857.0,755.82,755.82,754.82,755.52,4857.0
2025-05-30 15:35:00,755.82,757.12,755.11,756.42,4882.0,755.82,757.12,755.11,756.42,4882.0
2025-05-30 15:40:00,756.03,756.69,755.55,756.69,9983.0,756.03,756.69,755.55,756.69,9983.0
2025-05-30 15:45:00,756.41,756.91,755.52,756.41,8955.0,756.41,756.91,755.52,756.41,8955.0
2025-05-30 15:50:00,756.3,759.3,754.25,754.47,20287.0,756.3,759.3,754.25,754.47,20287.0
2025-05-30 15:55:00,755.15,758.67,755.12,756.43,42976.0,755.15,758.67,755.12,756.43,42976.0
2025-06-02 09:30:00,752.4,759.97,752.4,759.97,15423.0,752.4,759.97,752.4,759.97,15423.0
2025-06-02 09:35:00,758.09,760.83,758.09,760.83,1680.0,758.09,760.83,758.09,760.83,1680.0
2025-06-02 09:40:00,760.01,760.64,758.15,758.73,7771.0,760.01,760.64,758.15,758.73,7771.0
2025-06-02 09:45:00,759.05,759.1,754.76,755.61,5277.0,759.05,759.1,754.76,755.61,5277.0
2025-06-02 09:50:00,756.44,756.44,754.07,755.17,1025.0,756.44,756.44,754.07,755.17,1025.0
2025-06-02 09:55:00,754.73,757.12,754.72,757.12,1110.0,754.73,757.12,754.72,757.12,1110.0
2025-06-02 10:00:00,756.8,756.8,753.41,755.78,1015.0,756.8,756.8,753.41,755.78,1015.0
2025-06-02 10:05:00,754.2,754.23,752.57,753.63,600.0,754.2,754.23,752.57,753.63,600.0
2025-06-02 10:10:00,754.98,756.58,754.47,756.58,2150.0,754.98,756.58,754.47,756.58,2150.0
2025-06-02 10:15:00,756.5,756.93,754.3,754.3,1289.0,756.5,756.93,754.3,754.3,1289.0
2025-06-02 10:20:00,754.3,756.12,754.3,756.12,3265.0,754.3,756.12,754.3,756.12,3265.0
2025-06-02 10:25:00,755.53,756.98,755.52,756.27,3926.0,755.53,756.98,755.52,756.27,3926.0
2025-06-02 10:30:00,756.58,757.06,755.58,756.37,3137.0,756.58,757.06,755.58,756.37,3137.0
2025-06-02 10:35:00,757.52,758.14,755.69,755.69,1850.0,757.52,758.14,755.69,755.69,1850.0
2025-06-02 10:40:00,755.53,755.53,755.35,755.35,222.0,755.53,755.53,755.35,755.35,222.0
2025-06-02 10:45:00,755.43,755.7,755.02,755.7,732.0,755.43,755.7,755.02,755.7,732.0
2025-06-02 10:50:00,755.75,756.56,755.16,755.89,2319.0,755.75,756.56,755.16,755.89,2319.0
2025-06-02 10:55:00,754.58,755.43,754.58,755.38,1619.0,754.58,755.43,754.58,755.38,1619.0
2025-06-02 11:00:00,755.89,757.18,755.55,755.55,2910.0,755.89,757.18,755.55,755.55,2910.0
2025-06-02 11:05:00,754.9,755.22,753.29,753.38,3638.0,754.9,755.22,753.29,753.38,3638.0
2025-06-02 11:10:00,752.45,754.59,752.45,754.59,4304.0,752.45,754.59,752.45,754.59,4304.0
2025-06-02 11:15:00,754.46,754.79,752.88,752.88,1379.0,754.46,754.79,752.88,752.88,1379.0
2025-06-02 11:20:00,753.49,754.05,753.48,753.63,2736.0,753.49,754.05,753.48,753.63,2736.0
2025-06-02 11:25:00,753.63,753.63,751.96,752.84,4680.0,753.63,753.63,751.96,752.84,4680.0
2025-06-02 11:30:00,752.97,753.71,752.97,753.13,2126.0,752.97,753.71,752.97,753.13,2126.0
2025-06-02 11:35:00,752.58,753.01,752.42,753.01,1406.0,752.58,753.01,752.42,753.01,1406.0
2025-06-02 11:40:00,752.77,754.2,752.49,754.2,5590.0,752.77,754.2,752.49,754.2,5590.0
2025-06-02 11:45:00,754.39,755.7,754.24,755.22,1416.0,754.39,755.7,754.24,755.22,1416.0
2025-06-02 11:50:00,754.92,756.2,754.88,756.2,3036.0,754.92,756.2,754.88,756.2,3036.0
2025-06-02 11:55:00,754.94,755.34,754.87,755.2,5555.0,754.94,755.34,754.87,755.2,5555.0
2025-06-02 12:00:00,755.38,755.38,753.98,754.53,3156.0,755.38,755.38,753.98,754.53,3156.0
2025-06-02 12:05:00,754.36,754.54,753.91,754.23,2344.0,754.36,754.54,753.91,754.23,2344.0
2025-06-02 12:10:00,754.74,755.24,754.56,755.24,1251.0,754.74,755.24,754.56,755.24,1251.0
2025-06-02 12:15:00,755.46,755.78,755.45,755.51,795.0,755.46,755.78,755.45,755.51,795.0
2025-06-02 12:20:00,755.55,756.16,755.55,755.73,1771.0,755.55,756.16,755.55,755.73,1771.0
2025-06-02 12:25:00,755.92,755.92,754.97,754.97,407.0,755.92,755.92,754.97,754.97,407.0
2025-06-02 12:30:00,755.42,755.83,755.4,755.76,3367.0,755.42,755.83,755.4,755.76,3367.0
2025-06-02 12:35:00,755.52,755.52,754.59,755.02,1778.0,755.52,755.52,754.59,755.02,1778.0
2025-06-02 12:40:00,754.24,755.41,754.23,754.66,2282.0,754.24,755.41,754.23,754.66,2282.0
2025-06-02 12:45:00,754.85,755.7,754.5,755.35,2307.0,754.85,755.7,754.5,755.35,2307.0
2025-06-02 12:50:00,755.34,756.81,755.34,756.81,4517.0,755.34,756.81,755.34,756.81,4517.0
2025-06-02 12:55:00,756.9,757.8,756.6,757.8,1244.0,756.9,757.8,756.6,757.8,1244.0
2025-06-02 13:00:00,758.38,758.69,758.05,758.69,758.0,758.38,758.69,758.05,758.69,758.0
2025-06-02 13:05:00,758.08,758.67,758.08,758.61,822.0,758.08,758.67,758.08,758.61,822.0
2025-06-02 13:10:00,758.62,759.2,758.61,758.91,1232.0,758.62,759.2,758.61,758.91,1232.0
2025-06-02 13:15:00,759.57,759.57,758.93,759.12,1574.0,759.57,759.57,758.93,759.12,1574.0
2025-06-02 13:20:00,758.79,759.34,758.78,759.0,2615.0,758.79,759.34,758.78,759.0,2615.0
2025-06-02 13:25:00,758.79,759.57,758.53,758.53,1312.0,758.79,759.57,758.53,758.53,1312.0
2025-06-02 13:30:00,758.62,759.15,758.49,758.53,773.0,758.62,759.15,758.49,758.53,773.0
2025-06-02 13:35:00,758.78,759.57,758.28,759.46,5892.0,758.78,759.57,758.28,759.46,5892.0
2025-06-02 13:40:00,758.64,758.8,758.64,758.8,338.0,758.64,758.8,758.64,758.8,338.0
2025-06-02 13:45:00,758.78,758.78,758.77,758.78,109.0,758.78,758.78,758.77,758.78,109.0
2025-06-02 13:50:00,759.14,759.33,758.51,759.17,1709.0,759.14,759.33,758.51,759.17,1709.0
2025-06-02 13:55:00,759.09,760.7,758.79,760.7,1263.0,759.09,760.7,758.79,760.7,1263.0
2025-06-02 14:00:00,761.38,761.56,761.04,761.16,631.0,761.38,761.56,761.04,761.16,631.0
2025-06-02 14:05:00,761.04,761.17,759.5,759.5,2748.0,761.04,761.17,759.5,759.5,2748.0
2025-06-02 14:10:00,759.5,760.56,759.23,760.07,4337.0,759.5,760.56,759.23,760.07,4337.0
2025-06-02 14:15:00,759.98,761.55,759.98,761.14,11563.0,759.98,761.55,759.98,761.14,11563.0
2025-06-02 14:20:00,761.5,761.63,761.03,761.48,4712.0,761.5,761.63,761.03,761.48,4712.0
2025-06-02 14:25:00,761.5,761.7,761.29,761.6,2241.0,761.5,761.7,761.29,761.6,2241.0
2025-06-02 14:30:00,761.6,762.81,761.51,761.91,2470.0,761.6,762.81,761.51,761.91,2470.0
2025-06-02 14:35:00,761.64,762.23,761.39,761.83,6072.0,761.64,762.23,761.39,761.83,6072.0
2025-06-02 14:40:00,761.69,762.41,761.68,762.41,800.0,761.69,762.41,761.68,762.41,800.0
2025-06-02 14:45:00,762.82,763.11,762.82,762.99,1450.0,762.82,763.11,762.82,762.99,1450.0
2025-06-02 14:50:00,762.83,763.84,762.73,763.56,1415.0,762.83,763.84,762.73,763.56,1415.0
2025-06-02 14:55:00,763.54,763.81,763.54,763.55,1344.0,763.54,763.81,763.54,763.55,1344.0
2025-06-02 15:00:00,763.75,764.32,763.43,764.32,3594.0,763.75,764.32,763.43,764.32,3594.0
2025-06-02 15:05:00,764.52,764.65,764.02,764.47,1448.0,764.52,764.65,764.02,764.47,1448.0
2025-06-02 15:10:00,764.53,764.53,764.26,764.26,300.0,764.53,764.53,764.26,764.26,300.0
2025-06-02 15:15:00,764.48,764.48,763.5,763.5,699.0,764.48,764.48,763.5,763.5,699.0
2025-06-02 15:20:00,763.55,764.28,763.38,764.28,600.0,763.55,764.28,763.38,764.28,600.0
2025-06-02 15:25:00,764.47,764.47,763.86,763.87,300.0,764.47,764.47,763.86,763.87,300.0
2025-06-02 15:30:00,763.37,763.37,762.67,763.1,525.0,763.37,763.37,762.67,763.1,525.0
2025-06-02 15:35:00,762.65,763.05,762.12,762.12,800.0,762.65,763.05,762.12,762.12,800.0
2025-06-02 15:40:00,762.33,762.81,761.65,761.76,1096.0,762.33,762.81,761.65,761.76,1096.0
2025-06-02 15:45:00,761.63,762.15,761.49,762.15,500.0,761.63,762.15,761.49,762.15,500.0
2025-06-02 15:50:00,762.53,762.66,760.63,760.83,3093.0,762.53,762.66,760.63,760.83,3093.0
2025-06-02 15:55:00,760.94,762.85,760.88,762.19,17314.0,760.94,762.85,760.88,762.19,17314.0
2025-06-03 09:30:00,762.05,762.05,756.33,758.88,7796.0,762.05,762.05,756.33,758.88,7796.0
2025-06-03 09:35:00,760.35,764.57,760.3,764.56,3089.0,760.35,764.57,760.3,764.56,3089.0
2025-06-03 09:40:00,763.19,765.58,763.19,765.07,991.0,763.19,765.58,763.19,765.07,991.0
2025-06-03 09:45:00,766.54,769.24,766.54,769.08,435.0,766.54,769.24,766.54,769.08,435.0
2025-06-03 09:50:00,766.52,767.96,765.82,767.95,1540.0,766.52,767.96,765.82,767.95,1540.0
2025-06-03 09:55:00,767.86,769.31,767.84,768.19,1035.0,767.86,769.31,767.84,768.19,1035.0
2025-06-03 10:00:00,768.56,770.55,768.2,770.52,6521.0,768.56,770.55,768.2,770.52,6521.0
2025-06-03 10:05:00,768.99,768.99,764.81,766.28,2546.0,768.99,768.99,764.81,766.28,2546.0
2025-06-03 10:10:00,767.49,769.56,767.45,769.2,1862.0,767.49,769.56,767.45,769.2,1862.0
2025-06-03 10:15:00,768.57,769.92,768.56,769.92,1040.0,768.57,769.92,768.56,769.92,1040.0
2025-06-03 10:20:00,770.34,770.97,770.2,770.97,330.0,770.34,770.97,770.2,770.97,330.0
2025-06-03 10:25:00,771.19,771.98,771.19,771.72,1569.0,771.19,771.98,771.19,771.72,1569.0
2025-06-03 10:30:00,771.77,771.78,768.88,768.88,2514.0,771.77,771.78,768.88,768.88,2514.0
2025-06-03 10:35:00,768.72,769.26,767.61,769.26,1367.0,768.72,769.26,767.61,769.26,1367.0
2025-06-03 10:40:00,769.76,771.19,769.76,770.47,400.0,769.76,771.19,769.76,770.47,400.0
2025-06-03 10:45:00,770.62,772.0,770.62,772.0,600.0,770.62,772.0,770.62,772.0,600.0
2025-06-03 10:50:00,771.83,772.27,771.36,771.67,2026.0,771.83,772.27,771.36,771.67,2026.0
2025-06-03 10:55:00,772.18,773.86,772.18,773.86,1400.0,772.18,773.86,772.18,773.86,1400.0
2025-06-03 11:00:00,773.68,773.68,773.68,773.68,116.0,773.68,773.68,773.68,773.68,116.0
2025-06-03 11:05:00,773.51,773.51,773.19,773.2,200.0,773.51,773.51,773.19,773.2,200.0
2025-06-03 11:10:00,773.94,774.13,772.91,773.36,1381.0,773.94,774.13,772.91,773.36,1381.0
2025-06-03 11:15:00,773.36,773.59,773.29,773.59,500.0,773.36,773.59,773.29,773.59,500.0
2025-06-03 11:20:00,774.13,775.01,774.13,775.01,731.0,774.13,775.01,774.13,775.01,731.0
2025-06-03 11:25:00,774.69,775.47,774.69,774.94,700.0,774.69,775.47,774.69,774.94,700.0
2025-06-03 11:30:00,774.94,775.84,774.37,775.64,5592.0,774.94,775.84,774.37,775.64,5592.0
2025-06-03 11:35:00,775.65,775.69,775.65,775.69,850.0,775.65,775.69,775.65,775.69,850.0
2025-06-03 11:40:00,775.74,776.24,775.46,776.12,2383.0,775.74,776.24,775.46,776.12,2383.0
2025-06-03 11:45:00,776.12,776.49,775.82,776.09,4951.0,776.12,776.49,775.82,776.09,4951.0
2025-06-03 11:50:00,775.4,775.79,774.49,775.27,3600.0,775.4,775.79,774.49,775.27,3600.0
2025-06-03 11:55:00,775.03,775.46,775.02,775.46,600.0,775.03,775.46,775.02,775.46,600.0
2025-06-03 12:00:00,775.41,776.13,775.41,775.63,600.0,775.41,776.13,775.41,775.63,600.0
2025-06-03 12:05:00,776.74,777.0,776.04,776.25,2000.0,776.74,777.0,776.04,776.25,2000.0
2025-06-03 12:10:00,775.69,776.74,775.69,776.74,1600.0,775.69,776.74,775.69,776.74,1600.0
2025-06-03 12:15:00,777.41,777.78,776.92,777.78,1207.0,777.41,777.78,776.92,777.78,1207.0
2025-06-03 12:20:00,777.64,777.7,777.64,777.7,700.0,777.64,777.7,777.64,777.7,700.0
2025-06-03 12:25:00,777.62,778.39,776.68,777.88,5976.0,777.62,778.39,776.68,777.88,5976.0
2025-06-03 12:30:00,777.84,778.69,777.39,778.24,3258.0,777.84,778.69,777.39,778.24,3258.0
2025-06-03 12:35:00,778.2,779.58,778.14,779.39,4514.0,778.2,779.58,778.14,779.39,4514.0
2025-06-03 12:40:00,779.21,779.29,777.85,778.46,2877.0,779.21,779.29,777.85,778.46,2877.0
2025-06-03 12:45:00,778.46,778.63,778.33,778.63,2100.0,778.46,778.63,778.33,778.63,2100.0
2025-06-03 12:50:00,778.89,779.42,778.59,778.84,4068.0,778.89,779.42,778.59,778.84,4068.0
2025-06-03 12:55:00,778.79,779.59,778.25,778.8,4337.0,778.79,779.59,778.25,778.8,4337.0
2025-06-03 13:00:00,777.74,778.84,777.71,778.47,848.0,777.74,778.84,777.71,778.47,848.0
2025-06-03 13:05:00,777.93,777.93,777.11,777.11,512.0,777.93,777.93,777.11,777.11,512.0
2025-06-03 13:10:00,776.78,776.78,776.77,776.78,500.0,776.78,776.78,776.77,776.78,500.0
2025-06-03 13:15:00,776.7,777.31,776.69,777.11,2480.0,776.7,777.31,776.69,777.11,2480.0
2025-06-03 13:20:00,777.45,777.91,777.09,777.91,6135.0,777.45,777.91,777.09,777.91,6135.0
2025-06-03 13:25:00,777.36,778.01,776.09,776.09,3787.0,777.36,778.01,776.09,776.09,3787.0
2025-06-03 13:30:00,776.16,776.92,776.09,776.92,2600.0,776.16,776.92,776.09,776.92,2600.0
2025-06-03 13:35:00,776.47,776.86,776.36,776.84,700.0,776.47,776.86,776.36,776.84,700.0
2025-06-03 13:40:00,776.82,777.02,775.25,777.02,1800.0,776.82,777.02,775.25,777.02,1800.0
2025-06-03 13:45:00,777.07,778.16,777.07,778.16,1600.0,777.07,778.16,777.07,778.16,1600.0
2025-06-03 13:50:00,778.08,779.0,777.86,779.0,1000.0,778.08,779.0,777.86,779.0,1000.0
2025-06-03 13:55:00,778.8,778.8,777.45,777.45,1700.0,778.8,778.8,777.45,777.45,1700.0
2025-06-03 14:00:00,777.5,777.51,774.74,775.43,2216.0,777.5,777.51,774.74,775.43,2216.0
2025-06-03 14:05:00,775.68,775.68,774.37,775.37,824.0,775.68,775.68,774.37,775.37,824.0
2025-06-03 14:10:00,772.86,774.06,772.86,774.06,900.0,772.86,774.06,772.86,774.06,900.0
2025-06-03 14:15:00,774.31,774.48,773.63,774.14,2800.0,774.31,774.48,773.63,774.14,2800.0
2025-06-03 14:20:00,774.36,776.43,774.2,776.43,2835.0,774.36,776.43,774.2,776.43,2835.0
2025-06-03 14:25:00,775.98,775.98,775.42,775.76,817.0,775.98,775.98,775.42,775.76,817.0
2025-06-03 14:30:00,775.63,776.12,775.22,776.09,3200.0,775.63,776.12,775.22,776.09,3200.0
2025-06-03 14:35:00,775.93,775.93,775.26,775.42,634.0,775.93,775.93,775.26,775.42,634.0
2025-06-03 14:40:00,775.31,775.94,775.02,775.4,1695.0,775.31,775.94,775.02,775.4,1695.0
2025-06-03 14:45:00,775.58,775.58,774.0,774.58,1696.0,775.58,775.58,774.0,774.58,1696.0
2025-06-03 14:50:00,774.55,774.55,773.24,773.46,3320.0,774.55,774.55,773.24,773.46,3320.0
2025-06-03 14:55:00,773.47,773.96,772.68,773.63,6401.0,773.47,773.96,772.68,773.63,6401.0
2025-06-03 15:00:00,773.63,773.9,772.85,773.15,6031.0,773.63,773.9,772.85,773.15,6031.0
2025-06-03 15:05:00,773.44,774.05,772.99,773.82,4660.0,773.44,774.05,772.99,773.82,4660.0
2025-06-03 15:10:00,773.57,774.23,772.96,774.06,3956.0,773.57,774.23,772.96,774.06,3956.0
2025-06-03 15:15:00,774.16,774.2,773.63,773.63,3814.0,774.16,774.2,773.63,773.63,3814.0
2025-06-03 15:20:00,773.66,774.67,773.26,774.5,4118.0,773.66,774.67,773.26,774.5,4118.0
2025-06-03 15:25:00,774.63,775.04,774.15,775.04,2734.0,774.63,775.04,774.15,775.04,2734.0
2025-06-03 15:30:00,774.93,776.05,774.66,775.83,3681.0,774.93,776.05,774.66,775.83,3681.0
2025-06-03 15:35:00,775.73,776.84,775.72,776.09,3561.0,775.73,776.84,775.72,776.09,3561.0
2025-06-03 15:40:00,775.91,776.16,774.42,774.43,1304.0,775.91,776.16,774.42,774.43,1304.0
2025-06-03 15:45:00,774.68,774.94,772.72,772.79,7546.0,774.68,774.94,772.72,772.79,7546.0
2025-06-03 15:50:00,772.78,776.56,772.73,775.26,8828.0,772.78,776.56,772.73,775.26,8828.0
2025-06-03 15:55:00,775.24,776.89,774.67,775.78,34056.0,775.24,776.89,774.67,775.78,34056.0
2025-06-04 09:30:00,781.62,786.93,778.47,781.24,8330.0,781.62,786.93,778.47,781.24,8330.0
2025-06-04 09:35:00,779.28,781.41,779.27,781.41,2109.0,779.28,781.41,779.27,781.41,2109.0
2025-06-04 09:40:00,780.8,782.3,779.78,780.0,6136.0,780.8,782.3,779.78,780.0,6136.0
2025-06-04 09:45:00,780.44,781.65,779.48,779.69,8850.0,780.44,781.65,779.48,779.69,8850.0
2025-06-04 09:50:00,779.45,782.7,779.24,781.64,33999.0,779.45,782.7,779.24,781.64,33999.0
2025-06-04 09:55:00,781.5,781.5,779.02,779.02,3376.0,781.5,781.5,779.02,779.02,3376.0
2025-06-04 10:00:00,779.01,780.0,774.02,774.02,4606.0,779.01,780.0,774.02,774.02,4606.0
2025-06-04 10:05:00,774.82,775.61,773.59,775.61,1600.0,774.82,775.61,773.59,775.61,1600.0
2025-06-04 10:10:00,777.14,779.21,777.14,777.85,1327.0,777.14,779.21,777.14,777.85,1327.0
2025-06-04 10:15:00,779.88,780.32,778.23,779.45,1005.0,779.88,780.32,778.23,779.45,1005.0
2025-06-04 10:20:00,778.69,778.78,776.13,776.78,1000.0,778.69,778.78,776.13,776.78,1000.0
2025-06-04 10:25:00,777.03,779.6,776.41,778.84,2946.0,777.03,779.6,776.41,778.84,2946.0
2025-06-04 10:30:00,779.6,781.0,779.6,780.79,908.0,779.6,781.0,779.6,780.79,908.0
2025-06-04 10:35:00,781.0,781.43,778.86,778.86,1400.0,781.0,781.43,778.86,778.86,1400.0
2025-06-04 10:40:00,779.49,779.49,778.69,778.69,200.0,779.49,779.49,778.69,778.69,200.0
2025-06-04 10:45:00,777.45,779.67,777.45,779.67,709.0,777.45,779.67,777.45,779.67,709.0
2025-06-04 10:50:00,779.12,780.61,778.77,780.33,900.0,779.12,780.61,778.77,780.33,900.0
2025-06-04 10:55:00,781.19,782.93,781.14,782.5,1743.0,781.19,782.93,781.14,782.5,1743.0
2025-06-04 11:00:00,782.44,784.3,782.43,784.3,750.0,782.44,784.3,782.43,784.3,750.0
2025-06-04 11:05:00,783.75,784.45,783.15,783.15,4702.0,783.75,784.45,783.15,783.15,4702.0
2025-06-04 11:10:00,783.13,784.83,783.13,783.68,1467.0,783.13,784.83,783.13,783.68,1467.0
2025-06-04 11:15:00,783.74,784.31,782.91,784.31,2971.0,783.74,784.31,782.91,784.31,2971.0
2025-06-04 11:20:00,784.47,784.95,783.15,784.95,1200.0,784.47,784.95,783.15,784.95,1200.0
2025-06-04 11:25:00,784.78,785.17,783.43,783.44,1364.0,784.78,785.17,783.43,783.44,1364.0
2025-06-04 11:30:00,783.19,783.53,782.82,783.29,7708.0,783.19,783.53,782.82,783.29,7708.0
2025-06-04 11:35:00,783.28,784.52,782.83,784.12,4967.0,783.28,784.52,782.83,784.12,4967.0
2025-06-04 11:40:00,784.5,784.65,784.44,784.53,700.0,784.5,784.65,784.44,784.53,700.0
2025-06-04 11:45:00,783.31,784.78,783.31,784.03,750.0,783.31,784.78,783.31,784.03,750.0
2025-06-04 11:50:00,784.9,785.47,784.67,784.99,600.0,784.9,785.47,784.67,784.99,600.0
2025-06-04 11:55:00,785.1,786.26,783.72,783.72,701.0,785.1,786.26,783.72,783.72,701.0
2025-06-04 12:00:00,784.24,784.27,782.65,783.07,1100.0,784.24,784.27,782.65,783.07,1100.0
2025-06-04 12:05:00,783.52,784.45,783.45,783.85,900.0,783.52,784.45,783.45,783.85,900.0
2025-06-04 12:10:00,783.72,783.72,782.35,782.88,4549.0,783.72,783.72,782.35,782.88,4549.0
2025-06-04 12:15:00,783.32,783.37,782.79,783.25,925.0,783.32,783.37,782.79,783.25,925.0
2025-06-04 12:20:00,782.86,782.91,782.19,782.62,2340.0,782.86,782.91,782.19,782.62,2340.0
2025-06-04 12:25:00,782.91,783.26,782.73,782.73,300.0,782.91,783.26,782.73,782.73,300.0
2025-06-04 12:30:00,783.0,783.0,780.38,780.87,4115.0,783.0,783.0,780.38,780.87,4115.0
2025-06-04 12:35:00,780.87,780.87,779.01,779.86,11765.0,780.87,780.87,779.01,779.86,11765.0
2025-06-04 12:40:00,780.34,780.75,779.9,780.75,420.0,780.34,780.75,779.9,780.75,420.0
2025-06-04 12:45:00,779.63,780.08,779.47,780.08,331.0,779.63,780.08,779.47,780.08,331.0
2025-06-04 12:50:00,779.99,780.87,779.99,780.43,500.0,779.99,780.87,779.99,780.43,500.0
2025-06-04 12:55:00,780.41,781.29,780.06,780.28,800.0,780.41,781.29,780.06,780.28,800.0
2025-06-04 13:00:00,780.31,781.37,779.35,779.67,2652.0,780.31,781.37,779.35,779.67,2652.0
2025-06-04 13:05:00,779.67,779.67,778.62,778.74,1100.0,779.67,779.67,778.62,778.74,1100.0
2025-06-04 13:10:00,778.58,778.84,778.14,778.14,754.0,778.58,778.84,778.14,778.14,754.0
2025-06-04 13:15:00,778.24,778.24,777.41,777.41,1027.0,778.24,778.24,777.41,777.41,1027.0
2025-06-04 13:20:00,777.69,777.85,776.91,776.92,1000.0,777.69,777.85,776.91,776.92,1000.0
2025-06-04 13:25:00,777.5,779.8,777.5,778.33,2395.0,777.5,779.8,777.5,778.33,2395.0
2025-06-04 13:30:00,778.26,778.67,778.22,778.22,330.0,778.26,778.67,778.22,778.22,330.0
2025-06-04 13:35:00,778.73,779.22,777.65,778.58,1403.0,778.73,779.22,777.65,778.58,1403.0
2025-06-04 13:40:00,777.51,778.12,777.51,778.12,600.0,777.51,778.12,777.51,778.12,600.0
2025-06-04 13:45:00,778.1,778.42,778.1,778.42,400.0,778.1,778.42,778.1,778.42,400.0
2025-06-04 13:50:00,778.73,778.94,778.4,778.81,700.0,778.73,778.94,778.4,778.81,700.0
2025-06-04 13:55:00,779.01,780.13,779.01,779.63,1037.0,779.01,780.13,779.01,779.63,1037.0
2025-06-04 14:00:00,779.7,780.4,779.56,779.87,766.0,779.7,780.4,779.56,779.87,766.0
2025-06-04 14:05:00,779.57,780.15,779.47,779.9,2838.0,779.57,780.15,779.47,779.9,2838.0
2025-06-04 14:10:00,780.35,780.77,779.63,780.77,3100.0,780.35,780.77,779.63,780.77,3100.0
2025-06-04 14:15:00,779.92,780.53,779.76,780.05,1200.0,779.92,780.53,779.76,780.05,1200.0
2025-06-04 14:20:00,780.05,780.96,780.04,780.61,1300.0,780.05,780.96,780.04,780.61,1300.0
2025-06-04 14:25:00,780.39,781.01,780.14,780.39,1724.0,780.39,781.01,780.14,780.39,1724.0
2025-06-04 14:30:00,780.97,780.98,780.03,780.4,1201.0,780.97,780.98,780.03,780.4,1201.0
2025-06-04 14:35:00,780.47,780.47,779.89,780.24,2974.0,780.47,780.47,779.89,780.24,2974.0
2025-06-04 14:40:00,780.61,780.75,779.73,779.73,1823.0,780.61,780.75,779.73,779.73,1823.0
2025-06-04 14:45:00,779.77,780.21,779.35,779.35,1902.0,779.77,780.21,779.35,779.35,1902.0
2025-06-04 14:50:00,778.86,780.04,778.84,780.04,1890.0,778.86,780.04,778.84,780.04,1890.0
2025-06-04 14:55:00,780.03,780.13,779.25,779.83,1801.0,780.03,780.13,779.25,779.83,1801.0
2025-06-04 15:00:00,779.94,781.39,779.39,780.86,6040.0,779.94,781.39,779.39,780.86,6040.0
2025-06-04 15:05:00,780.65,781.29,780.65,781.03,2406.0,780.65,781.29,780.65,781.03,2406.0
2025-06-04 15:10:00,780.59,781.81,780.44,781.74,2411.0,780.59,781.81,780.44,781.74,2411.0
2025-06-04 15:15:00,781.84,782.0,781.54,781.54,1700.0,781.84,782.0,781.54,781.54,1700.0
2025-06-04 15:20:00,781.48,781.92,781.07,781.07,3650.0,781.48,781.92,781.07,781.07,3650.0
2025-06-04 15:25:00,780.91,781.2,780.43,780.92,1300.0,780.91,781.2,780.43,780.92,1300.0
2025-06-04 15:30:00,780.8,780.86,780.24,780.25,3800.0,780.8,780.86,780.24,780.25,3800.0
2025-06-04 15:35:00,780.25,780.85,779.88,780.29,3559.0,780.25,780.85,779.88,780.29,3559.0
2025-06-04 15:40:00,779.75,780.63,779.31,780.58,2559.0,779.75,780.63,779.31,780.58,2559.0
2025-06-04 15:45:00,780.64,780.91,779.49,779.49,3124.0,780.64,780.91,779.49,779.49,3124.0
2025-06-04 15:50:00,779.26,780.96,779.15,780.71,7793.0,779.26,780.96,779.15,780.71,7793.0
2025-06-04 15:55:00,780.79,782.61,780.55,781.93,23661.0,780.79,782.61,780.55,781.93,23661.0
2025-06-05 09:30:00,786.67,792.25,786.67,792.0,11681.0,786.67,792.25,786.67,792.0,11681.0
2025-06-05 09:35:00,791.88,794.03,791.41,791.42,10405.0,791.88,794.03,791.41,791.42,10405.0
2025-06-05 09:40:00,792.66,795.97,790.8,793.61,9582.0,792.66,795.97,790.8,793.61,9582.0
2025-06-05 09:45:00,792.1,792.89,787.16,787.16,7982.0,792.1,792.89,787.16,787.16,7982.0
2025-06-05 09:50:00,787.86,788.36,784.29,786.09,1846.0,787.86,788.36,784.29,786.09,1846.0
2025-06-05 09:55:00,785.55,785.56,781.35,781.35,3135.0,785.55,785.56,781.35,781.35,3135.0
2025-06-05 10:00:00,781.95,783.87,780.65,782.02,3614.0,781.95,783.87,780.65,782.02,3614.0
2025-06-05 10:05:00,783.56,784.26,780.0,780.0,1932.0,783.56,784.26,780.0,780.0,1932.0
2025-06-05 10:10:00,780.91,781.28,779.0,779.88,1442.0,780.91,781.28,779.0,779.88,1442.0
2025-06-05 10:15:00,779.77,779.77,777.42,778.29,2001.0,779.77,779.77,777.42,778.29,2001.0
2025-06-05 10:20:00,779.58,784.82,779.35,784.82,4431.0,779.58,784.82,779.35,784.82,4431.0
2025-06-05 10:25:00,784.83,784.83,783.45,784.3,1233.0,784.83,784.83,783.45,784.3,1233.0
2025-06-05 10:30:00,783.6,784.06,779.66,780.82,1649.0,783.6,784.06,779.66,780.82,1649.0
2025-06-05 10:35:00,780.09,783.31,780.0,783.31,2219.0,780.09,783.31,780.0,783.31,2219.0
2025-06-05 10:40:00,782.53,785.29,781.63,783.68,2391.0,782.53,785.29,781.63,783.68,2391.0
2025-06-05 10:45:00,783.68,786.0,783.67,784.19,3517.0,783.68,786.0,783.67,784.19,3517.0
2025-06-05 10:50:00,784.11,785.29,783.77,784.44,3916.0,784.11,785.29,783.77,784.44,3916.0
2025-06-05 10:55:00,784.44,786.38,784.07,786.38,1900.0,784.44,786.38,784.07,786.38,1900.0
2025-06-05 11:00:00,786.06,788.04,786.02,786.07,4302.0,786.06,788.04,786.02,786.07,4302.0
2025-06-05 11:05:00,785.21,786.0,785.21,786.0,433.0,785.21,786.0,785.21,786.0,433.0
2025-06-05 11:10:00,786.38,787.1,786.36,786.73,1320.0,786.38,787.1,786.36,786.73,1320.0
2025-06-05 11:15:00,787.35,790.44,787.34,789.55,6521.0,787.35,790.44,787.34,789.55,6521.0
2025-06-05 11:20:00,789.09,789.79,788.7,789.79,920.0,789.09,789.79,788.7,789.79,920.0
2025-06-05 11:25:00,789.74,790.02,788.52,789.3,7408.0,789.74,790.02,788.52,789.3,7408.0
2025-06-05 11:30:00,789.25,790.08,788.99,789.65,2451.0,789.25,790.08,788.99,789.65,2451.0
2025-06-05 11:35:00,788.58,789.86,787.85,789.42,2416.0,788.58,789.86,787.85,789.42,2416.0
2025-06-05 11:40:00,789.42,790.23,789.06,789.87,1831.0,789.42,790.23,789.06,789.87,1831.0
2025-06-05 11:45:00,789.37,789.66,788.92,789.25,1353.0,789.37,789.66,788.92,789.25,1353.0
2025-06-05 11:50:00,789.02,789.07,787.74,788.7,3625.0,789.02,789.07,787.74,788.7,3625.0
2025-06-05 11:55:00,788.58,790.55,788.02,789.73,4900.0,788.58,790.55,788.02,789.73,4900.0
2025-06-05 12:00:00,789.69,791.27,789.27,791.27,4025.0,789.69,791.27,789.27,791.27,4025.0
2025-06-05 12:05:00,791.53,791.53,789.69,789.94,2315.0,791.53,791.53,789.69,789.94,2315.0
2025-06-05 12:10:00,789.06,789.06,787.86,787.87,817.0,789.06,789.06,787.86,787.87,817.0
2025-06-05 12:15:00,787.49,787.84,785.5,786.52,3197.0,787.49,787.84,785.5,786.52,3197.0
2025-06-05 12:20:00,787.09,788.29,787.09,788.29,1356.0,787.09,788.29,787.09,788.29,1356.0
2025-06-05 12:25:00,788.68,788.74,788.09,788.48,828.0,788.68,788.74,788.09,788.48,828.0
2025-06-05 12:30:00,788.43,788.66,787.95,788.33,4262.0,788.43,788.66,787.95,788.33,4262.0
2025-06-05 12:35:00,788.33,788.33,786.63,787.3,13732.0,788.33,788.33,786.63,787.3,13732.0
2025-06-05 12:40:00,787.0,787.94,786.74,787.57,6123.0,787.0,787.94,786.74,787.57,6123.0
2025-06-05 12:45:00,787.57,787.57,785.02,785.14,19634.0,787.57,787.57,785.02,785.14,19634.0
2025-06-05 12:50:00,785.29,787.45,784.51,786.64,11304.0,785.29,787.45,784.51,786.64,11304.0
2025-06-05 12:55:00,786.59,786.92,785.43,785.43,8451.0,786.59,786.92,785.43,785.43,8451.0
2025-06-05 13:00:00,785.5,785.72,784.6,785.72,9934.0,785.5,785.72,784.6,785.72,9934.0
2025-06-05 13:05:00,785.83,787.4,785.04,787.4,2086.0,785.83,787.4,785.04,787.4,2086.0
2025-06-05 13:10:00,787.74,788.77,787.74,788.03,2690.0,787.74,788.77,787.74,788.03,2690.0
2025-06-05 13:15:00,788.99,790.08,788.99,789.9,1129.0,788.99,790.08,788.99,789.9,1129.0
2025-06-05 13:20:00,790.0,792.4,790.0,792.39,4768.0,790.0,792.4,790.0,792.39,4768.0
2025-06-05 13:25:00,793.0,793.4,791.98,793.4,2682.0,793.0,793.4,791.98,793.4,2682.0
2025-06-05 13:30:00,792.25,792.81,792.25,792.81,200.0,792.25,792.81,792.25,792.81,200.0
2025-06-05 13:35:00,793.18,794.0,792.75,793.82,1872.0,793.18,794.0,792.75,793.82,1872.0
2025-06-05 13:40:00,793.82,794.44,793.65,794.44,5217.0,793.82,794.44,793.65,794.44,5217.0
2025-06-05 13:45:00,794.24,795.19,794.0,795.13,26688.0,794.24,795.19,794.0,795.13,26688.0
2025-06-05 13:50:00,794.86,795.47,793.74,795.03,14874.0,794.86,795.47,793.74,795.03,14874.0
2025-06-05 13:55:00,795.34,795.34,792.96,793.75,28390.0,795.34,795.34,792.96,793.75,28390.0
2025-06-05 14:00:00,793.76,793.77,792.62,792.95,8461.0,793.76,793.77,792.62,792.95,8461.0
2025-06-05 14:05:00,792.95,792.95,791.68,792.49,8999.0,792.95,792.95,791.68,792.49,8999.0
2025-06-05 14:10:00,792.53,792.81,790.4,790.53,29315.0,792.53,792.81,790.4,790.53,29315.0
2025-06-05 14:15:00,790.5,790.91,788.57,790.6,18329.0,790.5,790.91,788.57,790.6,18329.0
2025-06-05 14:20:00,792.1,795.1,791.8,795.09,40392.0,792.1,795.1,791.8,795.09,40392.0
2025-06-05 14:25:00,795.05,795.26,794.45,794.99,12362.0,795.05,795.26,794.45,794.99,12362.0
2025-06-05 14:30:00,794.85,796.11,794.36,796.03,17540.0,794.85,796.11,794.36,796.03,17540.0
2025-06-05 14:35:00,795.6,796.51,794.35,795.34,4111.0,795.6,796.51,794.35,795.34,4111.0
2025-06-05 14:40:00,795.0,795.35,794.04,795.3,11358.0,795.0,795.35,794.04,795.3,11358.0
2025-06-05 14:45:00,795.25,795.28,795.2,795.28,400.0,795.25,795.28,795.2,795.28,400.0
2025-06-05 14:50:00,795.26,795.68,793.19,793.19,9376.0,795.26,795.68,793.19,793.19,9376.0
2025-06-05 14:55:00,792.04,793.39,791.86,792.63,3626.0,792.04,793.39,791.86,792.63,3626.0
2025-06-05 15:00:00,791.92,792.63,790.88,791.87,3757.0,791.92,792.63,790.88,791.87,3757.0
2025-06-05 15:05:00,792.25,792.94,792.1,792.8,14131.0,792.25,792.94,792.1,792.8,14131.0
2025-06-05 15:10:00,792.45,792.92,791.4,791.4,16613.0,792.45,792.92,791.4,791.4,16613.0
2025-06-05 15:15:00,791.03,791.03,786.91,787.98,22505.0,791.03,791.03,786.91,787.98,22505.0
2025-06-05 15:20:00,788.54,788.64,785.84,786.6,19189.0,788.54,788.64,785.84,786.6,19189.0
2025-06-05 15:25:00,786.57,789.89,786.32,789.55,10122.0,786.57,789.89,786.32,789.55,10122.0
2025-06-05 15:30:00,789.65,792.87,789.65,792.35,5288.0,789.65,792.87,789.65,792.35,5288.0
2025-06-05 15:35:00,792.95,795.3,792.95,795.0,3722.0,792.95,795.3,792.95,795.0,3722.0
2025-06-05 15:40:00,795.2,795.2,792.77,793.38,7097.0,795.2,795.2,792.77,793.38,7097.0
2025-06-05 15:45:00,794.06,795.16,793.52,795.12,2104.0,794.06,795.16,793.52,795.12,2104.0
2025-06-05 15:50:00,794.62,795.63,792.26,793.48,26822.0,794.62,795.63,792.26,793.48,26822.0
2025-06-05 15:55:00,792.3,794.7,790.96,792.11,53506.0,792.3,794.7,790.96,792.11,53506.0
2025-06-06 09:30:00,801.24,802.49,799.77,801.7,12393.0,801.24,802.49,799.77,801.7,12393.0
2025-06-06 09:35:00,802.74,808.69,802.73,807.16,5336.0,802.74,808.69,802.73,807.16,5336.0
2025-06-06 09:40:00,808.7,810.98,807.86,808.91,9067.0,808.7,810.98,807.86,808.91,9067.0
2025-06-06 09:45:00,809.08,810.0,805.62,806.6,4760.0,809.08,810.0,805.62,806.6,4760.0
2025-06-06 09:50:00,807.42,808.21,806.91,807.53,6223.0,807.42,808.21,806.91,807.53,6223.0
2025-06-06 09:55:00,807.2,807.2,804.98,806.42,4820.0,807.2,807.2,804.98,806.42,4820.0
2025-06-06 10:00:00,806.5,807.28,804.15,804.94,4262.0,806.5,807.28,804.15,804.94,4262.0
2025-06-06 10:05:00,806.88,809.5,806.87,809.19,2499.0,806.88,809.5,806.87,809.19,2499.0
2025-06-06 10:10:00,809.18,809.18,806.29,806.69,1980.0,809.18,809.18,806.29,806.69,1980.0
2025-06-06 10:15:00,808.23,808.48,807.5,807.5,1998.0,808.23,808.48,807.5,807.5,1998.0
2025-06-06 10:20:00,808.08,808.6,807.8,807.81,2158.0,808.08,808.6,807.8,807.81,2158.0
2025-06-06 10:25:00,808.07,808.33,806.9,807.12,2061.0,808.07,808.33,806.9,807.12,2061.0
2025-06-06 10:30:00,806.05,807.1,806.05,807.1,1133.0,806.05,807.1,806.05,807.1,1133.0
2025-06-06 10:35:00,807.5,808.13,807.27,807.7,1615.0,807.5,808.13,807.27,807.7,1615.0
2025-06-06 10:40:00,808.57,810.99,808.46,810.79,3120.0,808.57,810.99,808.46,810.79,3120.0
2025-06-06 10:45:00,809.8,810.96,809.8,810.76,1190.0,809.8,810.96,809.8,810.76,1190.0
2025-06-06 10:50:00,811.09,811.34,810.26,810.43,3950.0,811.09,811.34,810.26,810.43,3950.0
2025-06-06 10:55:00,810.48,811.7,810.48,810.95,4633.0,810.48,811.7,810.48,810.95,4633.0
2025-06-06 11:00:00,811.0,812.0,810.7,812.0,2348.0,811.0,812.0,810.7,812.0,2348.0
2025-06-06 11:05:00,812.64,812.95,811.99,812.62,1300.0,812.64,812.95,811.99,812.62,1300.0
2025-06-06 11:10:00,812.49,812.49,811.75,811.75,200.0,812.49,812.49,811.75,811.75,200.0
2025-06-06 11:15:00,811.49,811.86,808.23,808.3,4001.0,811.49,811.86,808.23,808.3,4001.0
2025-06-06 11:20:00,807.65,810.57,807.45,810.2,6920.0,807.65,810.57,807.45,810.2,6920.0
2025-06-06 11:25:00,809.83,810.06,809.54,810.06,2091.0,809.83,810.06,809.54,810.06,2091.0
2025-06-06 11:30:00,810.28,810.88,810.15,810.42,1400.0,810.28,810.88,810.15,810.42,1400.0
2025-06-06 11:35:00,810.24,810.76,810.18,810.61,546.0,810.24,810.76,810.18,810.61,546.0
2025-06-06 11:40:00,810.89,811.75,810.61,811.57,1450.0,810.89,811.75,810.61,811.57,1450.0
2025-06-06 11:45:00,810.96,810.96,810.96,810.96,100.0,810.96,810.96,810.96,810.96,100.0
2025-06-06 11:50:00,812.27,812.92,811.94,812.06,829.0,812.27,812.92,811.94,812.06,829.0
2025-06-06 11:55:00,812.75,812.75,811.81,811.82,262.0,812.75,812.75,811.81,811.82,262.0
2025-06-06 12:00:00,812.49,812.49,811.92,812.28,553.0,812.49,812.49,811.92,812.28,553.0
2025-06-06 12:05:00,811.97,812.16,811.97,812.15,746.0,811.97,812.16,811.97,812.15,746.0
2025-06-06 12:10:00,812.7,813.97,812.7,813.97,300.0,812.7,813.97,812.7,813.97,300.0
2025-06-06 12:15:00,813.09,813.93,812.82,813.25,2000.0,813.09,813.93,812.82,813.25,2000.0
2025-06-06 12:20:00,813.25,813.6,812.7,812.71,2400.0,813.25,813.6,812.7,812.71,2400.0
2025-06-06 12:25:00,811.98,812.25,811.18,811.72,3794.0,811.98,812.25,811.18,811.72,3794.0
2025-06-06 12:30:00,811.72,812.13,811.71,812.13,200.0,811.72,812.13,811.71,812.13,200.0
2025-06-06 12:35:00,811.83,812.59,811.48,812.13,6925.0,811.83,812.59,811.48,812.13,6925.0
2025-06-06 12:40:00,811.97,812.32,811.09,811.09,9003.0,811.97,812.32,811.09,811.09,9003.0
2025-06-06 12:45:00,810.45,810.45,809.61,809.61,1580.0,810.45,810.45,809.61,809.61,1580.0
2025-06-06 12:50:00,810.04,810.04,808.89,809.06,1040.0,810.04,810.04,808.89,809.06,1040.0
2025-06-06 12:55:00,807.38,808.64,806.54,808.63,2376.0,807.38,808.64,806.54,808.63,2376.0
2025-06-06 13:00:00,808.69,808.72,807.67,807.67,6129.0,808.69,808.72,807.67,807.67,6129.0
2025-06-06 13:05:00,806.62,807.31,806.62,807.07,4268.0,806.62,807.31,806.62,807.07,4268.0
2025-06-06 13:10:00,807.09,807.51,806.87,807.51,3200.0,807.09,807.51,806.87,807.51,3200.0
2025-06-06 13:15:00,807.66,808.1,807.66,808.1,600.0,807.66,808.1,807.66,808.1,600.0
2025-06-06 13:20:00,809.14,809.33,809.14,809.33,200.0,809.14,809.33,809.14,809.33,200.0
2025-06-06 13:25:00,809.78,809.78,809.07,809.25,2000.0,809.78,809.78,809.07,809.25,2000.0
2025-06-06 13:30:00,809.62,810.6,809.62,810.6,700.0,809.62,810.6,809.62,810.6,700.0
2025-06-06 13:35:00,809.96,810.13,808.78,809.36,12519.0,809.96,810.13,808.78,809.36,12519.0
2025-06-06 13:40:00,809.36,809.57,809.05,809.57,3819.0,809.36,809.57,809.05,809.57,3819.0
2025-06-06 13:45:00,809.21,810.03,809.21,809.51,919.0,809.21,810.03,809.21,809.51,919.0
2025-06-06 13:50:00,810.0,810.5,809.82,810.33,1949.0,810.0,810.5,809.82,810.33,1949.0
2025-06-06 13:55:00,810.65,810.91,810.65,810.91,522.0,810.65,810.91,810.65,810.91,522.0
2025-06-06 14:00:00,810.66,811.5,810.48,810.51,2986.0,810.66,811.5,810.48,810.51,2986.0
2025-06-06 14:05:00,810.59,810.94,810.58,810.73,920.0,810.59,810.94,810.58,810.73,920.0
2025-06-06 14:10:00,810.68,810.77,810.11,810.67,2040.0,810.68,810.77,810.11,810.67,2040.0
2025-06-06 14:15:00,811.03,811.03,810.7,810.8,1200.0,811.03,811.03,810.7,810.8,1200.0
2025-06-06 14:20:00,810.95,811.15,810.36,810.53,5298.0,810.95,811.15,810.36,810.53,5298.0
2025-06-06 14:25:00,810.25,810.3,809.97,810.23,3642.0,810.25,810.3,809.97,810.23,3642.0
2025-06-06 14:30:00,810.28,810.78,810.22,810.33,6349.0,810.28,810.78,810.22,810.33,6349.0
2025-06-06 14:35:00,810.59,810.68,809.49,809.49,6060.0,810.59,810.68,809.49,809.49,6060.0
2025-06-06 14:40:00,808.92,809.35,807.3,807.36,2296.0,808.92,809.35,807.3,807.36,2296.0
2025-06-06 14:45:00,806.98,806.98,806.35,806.35,2025.0,806.98,806.98,806.35,806.35,2025.0
2025-06-06 14:50:00,806.23,807.2,806.06,807.2,2298.0,806.23,807.2,806.06,807.2,2298.0
2025-06-06 14:55:00,807.39,807.39,806.37,806.38,1050.0,807.39,807.39,806.37,806.38,1050.0
2025-06-06 15:00:00,806.45,806.45,805.04,805.46,1500.0,806.45,806.45,805.04,805.46,1500.0
2025-06-06 15:05:00,805.77,805.96,805.64,805.71,1311.0,805.77,805.96,805.64,805.71,1311.0
2025-06-06 15:10:00,805.93,806.35,805.93,806.26,1936.0,805.93,806.35,805.93,806.26,1936.0
2025-06-06 15:15:00,806.1,806.22,805.38,805.8,2679.0,806.1,806.22,805.38,805.8,2679.0
2025-06-06 15:20:00,805.41,806.1,805.16,805.9,8299.0,805.41,806.1,805.16,805.9,8299.0
2025-06-06 15:25:00,806.35,806.38,805.25,805.5,4207.0,806.35,806.38,805.25,805.5,4207.0
2025-06-06 15:30:00,805.31,805.6,804.42,805.31,4360.0,805.31,805.6,804.42,805.31,4360.0
2025-06-06 15:35:00,805.28,806.34,805.27,805.5,6998.0,805.28,806.34,805.27,805.5,6998.0
2025-06-06 15:40:00,806.22,806.63,805.63,805.94,1768.0,806.22,806.63,805.63,805.94,1768.0
2025-06-06 15:45:00,806.5,806.73,805.13,805.62,7108.0,806.5,806.73,805.13,805.62,7108.0
2025-06-06 15:50:00,805.88,807.72,805.88,807.3,8263.0,805.88,807.72,805.88,807.3,8263.0
2025-06-06 15:55:00,807.03,808.06,806.01,808.04,55752.0,807.03,808.06,806.01,808.04,55752.0
2025-06-09 09:30:00,811.74,823.22,811.0,823.22,19401.0,811.74,823.22,811.0,823.22,19401.0
2025-06-09 09:35:00,823.43,826.39,821.03,821.51,7869.0,823.43,826.39,821.03,821.51,7869.0
2025-06-09 09:40:00,821.51,821.87,817.88,821.77,4061.0,821.51,821.87,817.88,821.77,4061.0
2025-06-09 09:45:00,821.87,823.0,821.07,823.0,3560.0,821.87,823.0,821.07,823.0,3560.0
2025-06-09 09:50:00,823.24,823.98,821.93,823.59,2694.0,823.24,823.98,821.93,823.59,2694.0
2025-06-09 09:55:00,823.05,823.62,820.99,823.62,2013.0,823.05,823.62,820.99,823.62,2013.0
2025-06-09 10:00:00,822.43,825.08,822.43,823.88,3562.0,822.43,825.08,822.43,823.88,3562.0
2025-06-09 10:05:00,823.94,824.21,821.94,823.25,2776.0,823.94,824.21,821.94,823.25,2776.0
2025-06-09 10:10:00,823.84,826.02,823.84,824.34,5058.0,823.84,826.02,823.84,824.34,5058.0
2025-06-09 10:15:00,825.29,826.55,824.35,824.35,1600.0,825.29,826.55,824.35,824.35,1600.0
2025-06-09 10:20:00,823.73,825.24,822.72,822.73,5325.0,823.73,825.24,822.72,822.73,5325.0
2025-06-09 10:25:00,823.2,824.37,823.0,823.8,1453.0,823.2,824.37,823.0,823.8,1453.0
2025-06-09 10:30:00,824.51,828.6,824.51,828.37,2198.0,824.51,828.6,824.51,828.37,2198.0
2025-06-09 10:35:00,828.24,831.88,828.24,830.57,8899.0,828.24,831.88,828.24,830.57,8899.0
2025-06-09 10:40:00,830.59,832.41,829.84,829.84,5055.0,830.59,832.41,829.84,829.84,5055.0
2025-06-09 10:45:00,828.77,828.77,826.79,827.18,4070.0,828.77,828.77,826.79,827.18,4070.0
2025-06-09 10:50:00,826.21,827.68,826.21,827.21,6130.0,826.21,827.68,826.21,827.21,6130.0
2025-06-09 10:55:00,826.51,829.28,826.48,829.28,3205.0,826.51,829.28,826.48,829.28,3205.0
2025-06-09 11:00:00,829.49,830.89,828.6,830.89,3579.0,829.49,830.89,828.6,830.89,3579.0
2025-06-09 11:05:00,830.92,832.28,830.71,831.77,8076.0,830.92,832.28,830.71,831.77,8076.0
2025-06-09 11:10:00,832.0,834.59,831.55,833.07,16907.0,832.0,834.59,831.55,833.07,16907.0
2025-06-09 11:15:00,831.77,833.27,831.61,832.34,18384.0,831.77,833.27,831.61,832.34,18384.0
2025-06-09 11:20:00,832.05,833.11,831.37,831.6,13882.0,832.05,833.11,831.37,831.6,13882.0
2025-06-09 11:25:00,831.6,831.96,829.47,830.73,14919.0,831.6,831.96,829.47,830.73,14919.0
2025-06-09 11:30:00,831.31,833.07,830.45,830.55,7194.0,831.31,833.07,830.45,830.55,7194.0
2025-06-09 11:35:00,831.13,831.36,829.75,830.53,4518.0,831.13,831.36,829.75,830.53,4518.0
2025-06-09 11:40:00,830.53,831.06,829.16,829.16,17721.0,830.53,831.06,829.16,829.16,17721.0
2025-06-09 11:45:00,829.57,830.66,828.86,828.97,3421.0,829.57,830.66,828.86,828.97,3421.0
2025-06-09 11:50:00,829.28,830.75,829.28,829.62,2900.0,829.28,830.75,829.28,829.62,2900.0
2025-06-09 11:55:00,829.78,829.93,829.12,829.63,1400.0,829.78,829.93,829.12,829.63,1400.0
2025-06-09 12:00:00,829.67,830.14,829.5,830.04,4126.0,829.67,830.14,829.5,830.04,4126.0
2025-06-09 12:05:00,830.7,830.76,829.38,829.88,3096.0,830.7,830.76,829.38,829.88,3096.0
2025-06-09 12:10:00,829.78,829.78,827.87,828.83,6776.0,829.78,829.78,827.87,828.83,6776.0
2025-06-09 12:15:00,828.75,829.47,828.57,829.47,7927.0,828.75,829.47,828.57,829.47,7927.0
2025-06-09 12:20:00,829.25,829.63,828.65,828.95,2200.0,829.25,829.63,828.65,828.95,2200.0
2025-06-09 12:25:00,828.74,829.88,828.69,829.87,2667.0,828.74,829.88,828.69,829.87,2667.0
2025-06-09 12:30:00,830.39,830.75,830.1,830.48,2840.0,830.39,830.75,830.1,830.48,2840.0
2025-06-09 12:35:00,830.5,831.19,830.5,831.19,1500.0,830.5,831.19,830.5,831.19,1500.0
2025-06-09 12:40:00,831.55,831.55,830.84,831.09,4639.0,831.55,831.55,830.84,831.09,4639.0
2025-06-09 12:45:00,831.15,832.27,831.01,832.27,3049.0,831.15,832.27,831.01,832.27,3049.0
2025-06-09 12:50:00,832.31,834.44,832.31,834.44,1346.0,832.31,834.44,832.31,834.44,1346.0
2025-06-09 12:55:00,834.44,834.51,832.86,833.46,1211.0,834.44,834.51,832.86,833.46,1211.0
2025-06-09 13:00:00,833.47,834.16,832.16,832.75,11863.0,833.47,834.16,832.16,832.75,11863.0
2025-06-09 13:05:00,832.56,832.92,832.35,832.92,3048.0,832.56,832.92,832.35,832.92,3048.0
2025-06-09 13:10:00,832.57,833.43,832.15,832.5,6282.0,832.57,833.43,832.15,832.5,6282.0
2025-06-09 13:15:00,833.36,833.46,832.5,833.46,1539.0,833.36,833.46,832.5,833.46,1539.0
2025-06-09 13:20:00,833.67,833.91,833.41,833.66,500.0,833.67,833.91,833.41,833.66,500.0
2025-06-09 13:25:00,834.24,835.0,833.4,833.41,3258.0,834.24,835.0,833.4,833.41,3258.0
2025-06-09 13:30:00,834.12,834.12,832.87,832.87,800.0,834.12,834.12,832.87,832.87,800.0
2025-06-09 13:35:00,832.69,834.1,832.68,834.1,1620.0,832.69,834.1,832.68,834.1,1620.0
2025-06-09 13:40:00,833.55,833.74,832.86,832.86,1013.0,833.55,833.74,832.86,832.86,1013.0
2025-06-09 13:45:00,832.86,833.65,832.86,833.0,2174.0,832.86,833.65,832.86,833.0,2174.0
2025-06-09 13:50:00,832.66,832.98,832.52,832.91,3933.0,832.66,832.98,832.52,832.91,3933.0
2025-06-09 13:55:00,832.92,832.92,831.97,832.16,2940.0,832.92,832.92,831.97,832.16,2940.0
2025-06-09 14:00:00,831.77,832.31,831.39,831.81,3243.0,831.77,832.31,831.39,831.81,3243.0
2025-06-09 14:05:00,831.65,831.71,831.32,831.53,4710.0,831.65,831.71,831.32,831.53,4710.0
2025-06-09 14:10:00,831.81,831.87,829.74,830.5,14379.0,831.81,831.87,829.74,830.5,14379.0
2025-06-09 14:15:00,830.5,831.03,830.25,831.03,10675.0,830.5,831.03,830.25,831.03,10675.0
2025-06-09 14:20:00,830.91,831.86,830.77,831.38,2837.0,830.91,831.86,830.77,831.38,2837.0
2025-06-09 14:25:00,831.38,832.25,831.37,831.98,4040.0,831.38,832.25,831.37,831.98,4040.0
2025-06-09 14:30:00,831.97,831.97,831.37,831.55,21190.0,831.97,831.97,831.37,831.55,21190.0
2025-06-09 14:35:00,831.48,831.85,831.1,831.11,10593.0,831.48,831.85,831.1,831.11,10593.0
2025-06-09 14:40:00,831.11,831.37,830.41,830.55,6804.0,831.11,831.37,830.41,830.55,6804.0
2025-06-09 14:45:00,831.0,831.57,830.76,830.99,4299.0,831.0,831.57,830.76,830.99,4299.0
2025-06-09 14:50:00,830.75,830.75,829.35,829.86,4920.0,830.75,830.75,829.35,829.86,4920.0
2025-06-09 14:55:00,829.82,830.75,829.65,830.41,5836.0,829.82,830.75,829.65,830.41,5836.0
2025-06-09 15:00:00,830.49,831.18,830.42,831.18,2105.0,830.49,831.18,830.42,831.18,2105.0
2025-06-09 15:05:00,830.75,831.73,830.75,831.56,2067.0,830.75,831.73,830.75,831.56,2067.0
2025-06-09 15:10:00,832.03,832.34,830.94,831.85,6839.0,832.03,832.34,830.94,831.85,6839.0
2025-06-09 15:15:00,831.37,831.42,830.51,830.64,3733.0,831.37,831.42,830.51,830.64,3733.0
2025-06-09 15:20:00,830.96,831.04,829.78,830.65,5226.0,830.96,831.04,829.78,830.65,5226.0
2025-06-09 15:25:00,830.78,831.22,830.75,831.22,3893.0,830.78,831.22,830.75,831.22,3893.0
2025-06-09 15:30:00,830.9,831.25,830.15,830.56,6407.0,830.9,831.25,830.15,830.56,6407.0
2025-06-09 15:35:00,830.3,831.05,829.07,829.28,4443.0,830.3,831.05,829.07,829.28,4443.0
2025-06-09 15:40:00,829.62,829.98,828.81,828.99,8620.0,829.62,829.98,828.81,828.99,8620.0
2025-06-09 15:45:00,828.75,829.29,827.85,828.42,9853.0,828.75,829.29,827.85,828.42,9853.0
2025-06-09 15:50:00,828.84,829.64,828.26,828.65,23262.0,828.84,829.64,828.26,828.65,23262.0
2025-06-09 15:55:00,829.02,830.31,828.84,829.45,57541.0,829.02,830.31,828.84,829.45,57541.0
2025-06-10 09:30:00,829.29,835.0,826.76,833.0,14618.0,829.29,835.0,826.76,833.0,14618.0
2025-06-10 09:35:00,832.1,833.35,829.01,833.19,5017.0,832.1,833.35,829.01,833.19,5017.0
2025-06-10 09:40:00,831.61,832.35,830.31,832.35,2568.0,831.61,832.35,830.31,832.35,2568.0
2025-06-10 09:45:00,831.65,835.25,831.16,834.71,4424.0,831.65,835.25,831.16,834.71,4424.0
2025-06-10 09:50:00,835.65,836.59,834.48,836.18,4398.0,835.65,836.59,834.48,836.18,4398.0
2025-06-10 09:55:00,836.36,838.4,836.36,837.37,2100.0,836.36,838.4,836.36,837.37,2100.0
2025-06-10 10:00:00,837.31,838.9,836.18,838.14,3021.0,837.31,838.9,836.18,838.14,3021.0
2025-06-10 10:05:00,838.35,839.13,836.08,836.08,5808.0,838.35,839.13,836.08,836.08,5808.0
2025-06-10 10:10:00,836.55,840.62,836.55,840.0,3150.0,836.55,840.62,836.55,840.0,3150.0
2025-06-10 10:15:00,840.42,840.83,839.26,839.51,2488.0,840.42,840.83,839.26,839.51,2488.0
2025-06-10 10:20:00,839.9,840.79,839.89,840.25,1142.0,839.9,840.79,839.89,840.25,1142.0
2025-06-10 10:25:00,841.02,841.96,840.88,841.66,2150.0,841.02,841.96,840.88,841.66,2150.0
2025-06-10 10:30:00,841.87,842.7,841.87,842.16,2923.0,841.87,842.7,841.87,842.16,2923.0
2025-06-10 10:35:00,842.41,842.77,840.05,840.99,2596.0,842.41,842.77,840.05,840.99,2596.0
2025-06-10 10:40:00,841.2,841.61,840.0,841.5,2792.0,841.2,841.61,840.0,841.5,2792.0
2025-06-10 10:45:00,841.21,842.51,841.21,842.22,2500.0,841.21,842.51,841.21,842.22,2500.0
2025-06-10 10:50:00,842.02,842.56,841.0,841.15,2108.0,842.02,842.56,841.0,841.15,2108.0
2025-06-10 10:55:00,840.21,840.21,839.1,839.56,3928.0,840.21,840.21,839.1,839.56,3928.0
2025-06-10 11:00:00,839.38,842.05,839.0,841.0,4137.0,839.38,842.05,839.0,841.0,4137.0
2025-06-10 11:05:00,841.62,841.83,840.68,841.65,2870.0,841.62,841.83,840.68,841.65,2870.0
2025-06-10 11:10:00,841.66,842.84,841.34,842.22,2287.0,841.66,842.84,841.34,842.22,2287.0
2025-06-10 11:15:00,843.49,843.49,841.79,841.94,1050.0,843.49,843.49,841.79,841.94,1050.0
2025-06-10 11:20:00,841.72,842.48,841.51,841.7,4800.0,841.72,842.48,841.51,841.7,4800.0
2025-06-10 11:25:00,842.08,843.29,841.65,843.29,4206.0,842.08,843.29,841.65,843.29,4206.0
2025-06-10 11:30:00,843.1,843.1,836.95,837.91,17541.0,843.1,843.1,836.95,837.91,17541.0
2025-06-10 11:35:00,837.86,840.54,837.56,840.31,4923.0,837.86,840.54,837.56,840.31,4923.0
2025-06-10 11:40:00,840.1,841.91,839.9,841.91,2918.0,840.1,841.91,839.9,841.91,2918.0
2025-06-10 11:45:00,842.71,842.71,841.87,841.87,500.0,842.71,842.71,841.87,841.87,500.0
2025-06-10 11:50:00,842.05,842.75,841.75,842.5,2929.0,842.05,842.75,841.75,842.5,2929.0
2025-06-10 11:55:00,842.9,843.6,842.77,843.6,1204.0,842.9,843.6,842.77,843.6,1204.0
2025-06-10 12:00:00,844.03,846.86,844.03,846.43,1615.0,844.03,846.86,844.03,846.43,1615.0
2025-06-10 12:05:00,845.96,847.24,845.96,847.0,5322.0,845.96,847.24,845.96,847.0,5322.0
2025-06-10 12:10:00,847.03,847.53,846.36,846.9,2043.0,847.03,847.53,846.36,846.9,2043.0
2025-06-10 12:15:00,846.88,847.7,846.28,847.33,6946.0,846.88,847.7,846.28,847.33,6946.0
2025-06-10 12:20:00,846.72,847.64,846.72,847.38,2407.0,846.72,847.64,846.72,847.38,2407.0
2025-06-10 12:25:00,847.82,849.45,847.82,849.32,5239.0,847.82,849.45,847.82,849.32,5239.0
2025-06-10 12:30:00,849.6,851.0,849.56,850.48,6825.0,849.6,851.0,849.56,850.48,6825.0
2025-06-10 12:35:00,850.45,850.76,849.66,850.5,2514.0,850.45,850.76,849.66,850.5,2514.0
2025-06-10 12:40:00,850.33,851.55,850.04,850.38,2614.0,850.33,851.55,850.04,850.38,2614.0
2025-06-10 12:45:00,850.42,851.05,850.41,851.05,1100.0,850.42,851.05,850.41,851.05,1100.0
2025-06-10 12:50:00,850.81,852.44,850.81,852.33,1000.0,850.81,852.44,850.81,852.33,1000.0
2025-06-10 12:55:00,852.3,853.06,851.84,853.06,4503.0,852.3,853.06,851.84,853.06,4503.0
2025-06-10 13:00:00,852.89,853.28,852.55,853.27,2536.0,852.89,853.28,852.55,853.27,2536.0
2025-06-10 13:05:00,853.27,853.81,852.77,852.77,2162.0,853.27,853.81,852.77,852.77,2162.0
2025-06-10 13:10:00,853.5,855.13,853.18,854.38,5660.0,853.5,855.13,853.18,854.38,5660.0
2025-06-10 13:15:00,854.49,854.78,852.37,852.55,7345.0,854.49,854.78,852.37,852.55,7345.0
2025-06-10 13:20:00,852.51,852.6,852.24,852.46,1260.0,852.51,852.6,852.24,852.46,1260.0
2025-06-10 13:25:00,852.56,852.88,851.41,851.42,4341.0,852.56,852.88,851.41,851.42,4341.0
2025-06-10 13:30:00,851.38,852.3,850.85,852.07,2617.0,851.38,852.3,850.85,852.07,2617.0
2025-06-10 13:35:00,852.3,852.55,851.36,852.15,2900.0,852.3,852.55,851.36,852.15,2900.0
2025-06-10 13:40:00,851.59,853.08,851.38,852.5,1700.0,851.59,853.08,851.38,852.5,1700.0
2025-06-10 13:45:00,853.17,853.51,853.16,853.16,635.0,853.17,853.51,853.16,853.16,635.0
2025-06-10 13:50:00,853.78,854.39,853.09,854.0,467.0,853.78,854.39,853.09,854.0,467.0
2025-06-10 13:55:00,853.69,854.53,853.24,853.72,4514.0,853.69,854.53,853.24,853.72,4514.0
2025-06-10 14:00:00,852.7,852.7,849.99,851.14,5610.0,852.7,852.7,849.99,851.14,5610.0
2025-06-10 14:05:00,850.97,850.97,849.15,850.81,2700.0,850.97,850.97,849.15,850.81,2700.0
2025-06-10 14:10:00,850.25,850.26,848.53,848.69,2819.0,850.25,850.26,848.53,848.69,2819.0
2025-06-10 14:15:00,848.79,849.88,848.68,849.88,2681.0,848.79,849.88,848.68,849.88,2681.0
2025-06-10 14:20:00,850.1,851.0,849.98,850.86,4222.0,850.1,851.0,849.98,850.86,4222.0
2025-06-10 14:25:00,850.0,850.3,849.48,849.48,2252.0,850.0,850.3,849.48,849.48,2252.0
2025-06-10 14:30:00,849.93,850.34,849.83,849.84,900.0,849.93,850.34,849.83,849.84,900.0
2025-06-10 14:35:00,849.94,850.5,849.94,850.5,1132.0,849.94,850.5,849.94,850.5,1132.0
2025-06-10 14:40:00,850.68,850.68,849.36,850.21,4541.0,850.68,850.68,849.36,850.21,4541.0
2025-06-10 14:45:00,849.75,850.7,849.69,849.75,3013.0,849.75,850.7,849.69,849.75,3013.0
2025-06-10 14:50:00,849.66,851.63,849.65,851.63,2325.0,849.66,851.63,849.65,851.63,2325.0
2025-06-10 14:55:00,852.03,854.37,851.65,853.7,2450.0,852.03,854.37,851.65,853.7,2450.0
2025-06-10 15:00:00,853.25,855.0,853.01,855.0,3893.0,853.25,855.0,853.01,855.0,3893.0
2025-06-10 15:05:00,854.9,855.86,853.63,854.76,5527.0,854.9,855.86,853.63,854.76,5527.0
2025-06-10 15:10:00,855.05,857.16,854.99,856.89,7202.0,855.05,857.16,854.99,856.89,7202.0
2025-06-10 15:15:00,856.24,856.55,855.44,855.56,2832.0,856.24,856.55,855.44,855.56,2832.0
2025-06-10 15:20:00,855.38,855.95,855.0,855.47,1712.0,855.38,855.95,855.0,855.47,1712.0
2025-06-10 15:25:00,855.18,855.75,855.17,855.57,2619.0,855.18,855.75,855.17,855.57,2619.0
2025-06-10 15:30:00,855.35,855.53,853.57,855.17,6699.0,855.35,855.53,853.57,855.17,6699.0
2025-06-10 15:35:00,855.32,855.81,854.47,854.97,3650.0,855.32,855.81,854.47,854.97,3650.0
2025-06-10 15:40:00,855.2,855.2,853.65,854.85,8416.0,855.2,855.2,853.65,854.85,8416.0
2025-06-10 15:45:00,854.7,854.99,853.69,854.4,4749.0,854.7,854.99,853.69,854.4,4749.0
2025-06-10 15:50:00,854.72,857.0,853.41,856.66,14562.0,854.72,857.0,853.41,856.66,14562.0
2025-06-10 15:55:00,855.77,856.98,855.01,856.98,61869.0,855.77,856.98,855.01,856.98,61869.0
2025-06-11 09:30:00,865.08,866.31,858.8,866.31,31738.0,865.08,866.31,858.8,866.31,31738.0
2025-06-11 09:35:00,864.94,865.01,860.67,863.07,7312.0,864.94,865.01,860.67,863.07,7312.0
2025-06-11 09:40:00,863.12,866.0,862.35,866.0,6080.0,863.12,866.0,862.35,866.0,6080.0
2025-06-11 09:45:00,866.0,866.0,861.08,862.35,5221.0,866.0,866.0,861.08,862.35,5221.0
2025-06-11 09:50:00,862.82,865.46,862.42,864.46,10706.0,862.82,865.46,862.42,864.46,10706.0
2025-06-11 09:55:00,863.79,866.92,863.72,866.92,7274.0,863.79,866.92,863.72,866.92,7274.0
2025-06-11 10:00:00,867.1,867.62,864.67,867.0,7886.0,867.1,867.62,864.67,867.0,7886.0
2025-06-11 10:05:00,867.09,868.22,864.85,868.22,3167.0,867.09,868.22,864.85,868.22,3167.0
2025-06-11 10:10:00,868.28,869.23,868.04,868.6,4320.0,868.28,869.23,868.04,868.6,4320.0
2025-06-11 10:15:00,867.96,867.96,865.81,866.93,2613.0,867.96,867.96,865.81,866.93,2613.0
2025-06-11 10:20:00,865.72,868.16,865.71,867.4,1434.0,865.72,868.16,865.71,867.4,1434.0
2025-06-11 10:25:00,866.56,868.57,866.55,868.57,2636.0,866.56,868.57,866.55,868.57,2636.0
2025-06-11 10:30:00,868.91,869.66,868.41,869.65,2676.0,868.91,869.66,868.41,869.65,2676.0
2025-06-11 10:35:00,869.26,869.92,868.5,868.89,6204.0,869.26,869.92,868.5,868.89,6204.0
2025-06-11 10:40:00,869.51,870.49,868.75,869.5,3337.0,869.51,870.49,868.75,869.5,3337.0
2025-06-11 10:45:00,869.74,870.21,869.46,869.46,4436.0,869.74,870.21,869.46,869.46,4436.0
2025-06-11 10:50:00,869.3,870.75,868.94,870.75,1818.0,869.3,870.75,868.94,870.75,1818.0
2025-06-11 10:55:00,870.45,872.31,870.45,872.26,5120.0,870.45,872.31,870.45,872.26,5120.0
2025-06-11 11:00:00,872.39,872.85,871.67,872.82,6853.0,872.39,872.85,871.67,872.82,6853.0
2025-06-11 11:05:00,872.69,872.69,870.0,870.0,21553.0,872.69,872.69,870.0,870.0,21553.0
2025-06-11 11:10:00,869.21,871.6,869.21,871.52,13914.0,869.21,871.6,869.21,871.52,13914.0
2025-06-11 11:15:00,871.64,873.53,871.56,873.16,10614.0,871.64,873.53,871.56,873.16,10614.0
2025-06-11 11:20:00,872.87,873.25,871.47,872.3,12720.0,872.87,873.25,871.47,872.3,12720.0
2025-06-11 11:25:00,871.83,871.83,869.86,870.94,4394.0,871.83,871.83,869.86,870.94,4394.0
2025-06-11 11:30:00,871.33,872.32,871.33,871.48,1214.0,871.33,872.32,871.33,871.48,1214.0
2025-06-11 11:35:00,871.92,872.13,870.45,870.45,1971.0,871.92,872.13,870.45,870.45,1971.0
2025-06-11 11:40:00,870.15,870.43,869.0,870.2,13949.0,870.15,870.43,869.0,870.2,13949.0
2025-06-11 11:45:00,870.43,870.54,867.97,868.57,19727.0,870.43,870.54,867.97,868.57,19727.0
2025-06-11 11:50:00,868.31,869.09,867.8,868.74,6316.0,868.31,869.09,867.8,868.74,6316.0
2025-06-11 11:55:00,868.32,869.22,868.01,868.01,3752.0,868.32,869.22,868.01,868.01,3752.0
2025-06-11 12:00:00,868.54,871.56,868.54,870.15,4219.0,868.54,871.56,868.54,870.15,4219.0
2025-06-11 12:05:00,869.89,870.0,868.49,868.97,14814.0,869.89,870.0,868.49,868.97,14814.0
2025-06-11 12:10:00,868.07,868.71,866.59,866.59,8264.0,868.07,868.71,866.59,866.59,8264.0
2025-06-11 12:15:00,867.0,867.42,862.19,863.0,12646.0,867.0,867.42,862.19,863.0,12646.0
2025-06-11 12:20:00,862.58,864.92,860.0,864.92,8317.0,862.58,864.92,860.0,864.92,8317.0
2025-06-11 12:25:00,865.0,865.87,864.89,865.64,2524.0,865.0,865.87,864.89,865.64,2524.0
2025-06-11 12:30:00,865.59,865.59,864.69,865.34,6462.0,865.59,865.59,864.69,865.34,6462.0
2025-06-11 12:35:00,864.92,865.0,863.6,863.6,5131.0,864.92,865.0,863.6,863.6,5131.0
2025-06-11 12:40:00,863.33,863.33,862.41,862.85,2021.0,863.33,863.33,862.41,862.85,2021.0
2025-06-11 12:45:00,862.84,865.08,862.55,864.73,5980.0,862.84,865.08,862.55,864.73,5980.0
2025-06-11 12:50:00,865.17,865.42,863.21,863.22,3501.0,865.17,865.42,863.21,863.22,3501.0
2025-06-11 12:55:00,864.36,864.36,864.04,864.35,709.0,864.36,864.36,864.04,864.35,709.0
2025-06-11 13:00:00,864.82,865.44,864.01,865.1,3528.0,864.82,865.44,864.01,865.1,3528.0
2025-06-11 13:05:00,865.62,866.16,865.62,866.11,1891.0,865.62,866.16,865.62,866.11,1891.0
2025-06-11 13:10:00,866.56,866.56,865.0,865.48,4377.0,866.56,866.56,865.0,865.48,4377.0
2025-06-11 13:15:00,865.4,866.09,864.82,866.08,1750.0,865.4,866.09,864.82,866.08,1750.0
2025-06-11 13:20:00,865.64,866.72,865.64,866.44,1341.0,865.64,866.72,865.64,866.44,1341.0
2025-06-11 13:25:00,866.98,868.02,865.62,865.95,4910.0,866.98,868.02,865.62,865.95,4910.0
2025-06-11 13:30:00,865.63,868.62,865.63,868.32,19675.0,865.63,868.62,865.63,868.32,19675.0
2025-06-11 13:35:00,868.32,869.34,867.57,869.34,2112.0,868.32,869.34,867.57,869.34,2112.0
2025-06-11 13:40:00,868.99,869.34,867.65,867.65,2819.0,868.99,869.34,867.65,867.65,2819.0
2025-06-11 13:45:00,868.47,868.47,868.06,868.09,766.0,868.47,868.47,868.06,868.09,766.0
2025-06-11 13:50:00,866.98,867.67,866.98,867.38,638.0,866.98,867.67,866.98,867.38,638.0
2025-06-11 13:55:00,867.2,867.2,865.86,866.19,5530.0,867.2,867.2,865.86,866.19,5530.0
2025-06-11 14:00:00,867.23,867.23,863.22,864.06,51090.0,867.23,867.23,863.22,864.06,51090.0
2025-06-11 14:05:00,864.74,866.69,864.2,866.08,17217.0,864.74,866.69,864.2,866.08,17217.0
2025-06-11 14:10:00,865.73,866.5,864.0,864.0,29655.0,865.73,866.5,864.0,864.0,29655.0
2025-06-11 14:15:00,861.79,863.03,860.46,862.49,4597.0,861.79,863.03,860.46,862.49,4597.0
2025-06-11 14:20:00,862.94,864.04,861.94,863.88,3786.0,862.94,864.04,861.94,863.88,3786.0
2025-06-11 14:25:00,863.95,864.97,862.32,862.32,4445.0,863.95,864.97,862.32,862.32,4445.0
2025-06-11 14:30:00,861.84,864.41,860.1,863.55,6545.0,861.84,864.41,860.1,863.55,6545.0
2025-06-11 14:35:00,863.99,864.44,863.0,864.44,2244.0,863.99,864.44,863.0,864.44,2244.0
2025-06-11 14:40:00,864.49,865.35,864.01,865.34,3330.0,864.49,865.35,864.01,865.34,3330.0
2025-06-11 14:45:00,865.39,868.29,865.39,867.62,1704.0,865.39,868.29,865.39,867.62,1704.0
2025-06-11 14:50:00,867.62,868.14,866.72,867.13,2900.0,867.62,868.14,866.72,867.13,2900.0
2025-06-11 14:55:00,867.43,868.23,866.58,868.23,2383.0,867.43,868.23,866.58,868.23,2383.0
2025-06-11 15:00:00,868.37,868.81,866.93,867.6,4851.0,868.37,868.81,866.93,867.6,4851.0
2025-06-11 15:05:00,866.91,869.4,866.43,869.4,4836.0,866.91,869.4,866.43,869.4,4836.0
2025-06-11 15:10:00,869.58,869.97,868.48,869.97,3943.0,869.58,869.97,868.48,869.97,3943.0
2025-06-11 15:15:00,869.57,869.98,868.27,868.4,3844.0,869.57,869.98,868.27,868.4,3844.0
2025-06-11 15:20:00,867.92,870.3,867.92,870.3,4555.0,867.92,870.3,867.92,870.3,4555.0
2025-06-11 15:25:00,870.61,870.96,868.71,869.89,10180.0,870.61,870.96,868.71,869.89,10180.0
2025-06-11 15:30:00,869.95,870.59,868.11,868.11,4719.0,869.95,870.59,868.11,868.11,4719.0
2025-06-11 15:35:00,868.0,871.06,868.0,870.4,5048.0,868.0,871.06,868.0,870.4,5048.0
2025-06-11 15:40:00,870.4,871.34,869.83,871.34,4129.0,870.4,871.34,869.83,871.34,4129.0
2025-06-11 15:45:00,870.94,871.15,869.97,870.2,2930.0,870.94,871.15,869.97,870.2,2930.0
2025-06-11 15:50:00,870.97,872.41,870.72,871.5,7544.0,870.97,872.41,870.72,871.5,7544.0
2025-06-11 15:55:00,871.98,873.0,871.51,872.68,34307.0,871.98,873.0,871.51,872.68,34307.0
2025-06-12 09:30:00,866.08,872.43,866.08,872.35,25332.0,866.08,872.43,866.08,872.35,25332.0
2025-06-12 09:35:00,872.35,874.46,869.86,874.46,11478.0,872.35,874.46,869.86,874.46,11478.0
2025-06-12 09:40:00,874.54,874.77,870.87,873.0,9588.0,874.54,874.77,870.87,873.0,9588.0
2025-06-12 09:45:00,873.29,873.29,870.3,871.94,5707.0,873.29,873.29,870.3,871.94,5707.0
2025-06-12 09:50:00,872.18,873.37,871.22,872.34,6398.0,872.18,873.37,871.22,872.34,6398.0
2025-06-12 09:55:00,871.72,871.89,869.91,871.33,3331.0,871.72,871.89,869.91,871.33,3331.0
2025-06-12 10:00:00,871.08,871.33,869.84,871.1,7960.0,871.08,871.33,869.84,871.1,7960.0
2025-06-12 10:05:00,872.0,874.02,870.63,872.67,2702.0,872.0,874.02,870.63,872.67,2702.0
2025-06-12 10:10:00,873.19,873.68,873.09,873.11,5715.0,873.19,873.68,873.09,873.11,5715.0
2025-06-12 10:15:00,873.09,874.05,872.67,873.53,4635.0,873.09,874.05,872.67,873.53,4635.0
2025-06-12 10:20:00,873.65,876.56,873.64,875.66,2432.0,873.65,876.56,873.64,875.66,2432.0
2025-06-12 10:25:00,875.0,877.03,875.0,876.58,2813.0,875.0,877.03,875.0,876.58,2813.0
2025-06-12 10:30:00,876.74,876.74,875.18,875.68,2045.0,876.74,876.74,875.18,875.68,2045.0
2025-06-12 10:35:00,875.31,876.66,874.67,876.66,4557.0,875.31,876.66,874.67,876.66,4557.0
2025-06-12 10:40:00,877.29,878.22,876.77,878.16,3254.0,877.29,878.22,876.77,878.16,3254.0
2025-06-12 10:45:00,878.16,878.28,877.17,878.27,3414.0,878.16,878.28,877.17,878.27,3414.0
2025-06-12 10:50:00,878.03,878.03,875.44,875.44,3359.0,878.03,878.03,875.44,875.44,3359.0
2025-06-12 10:55:00,876.28,877.57,876.09,876.18,3505.0,876.28,877.57,876.09,876.18,3505.0
2025-06-12 11:00:00,877.15,879.16,876.8,878.79,2200.0,877.15,879.16,876.8,878.79,2200.0
2025-06-12 11:05:00,878.84,878.98,876.07,876.71,6797.0,878.84,878.98,876.07,876.71,6797.0
2025-06-12 11:10:00,875.69,876.52,875.03,875.03,5501.0,875.69,876.52,875.03,875.03,5501.0
2025-06-12 11:15:00,874.62,875.16,872.48,873.09,1412.0,874.62,875.16,872.48,873.09,1412.0
2025-06-12 11:20:00,872.66,873.92,872.22,872.64,4407.0,872.66,873.92,872.22,872.64,4407.0
2025-06-12 11:25:00,873.04,873.84,871.69,873.84,1358.0,873.04,873.84,871.69,873.84,1358.0
2025-06-12 11:30:00,874.25,874.25,872.0,872.69,837.0,874.25,874.25,872.0,872.69,837.0
2025-06-12 11:35:00,873.03,873.55,872.58,872.58,1248.0,873.03,873.55,872.58,872.58,1248.0
2025-06-12 11:40:00,873.18,874.63,873.17,873.9,2971.0,873.18,874.63,873.17,873.9,2971.0
2025-06-12 11:45:00,873.24,873.24,872.0,873.09,4702.0,873.24,873.24,872.0,873.09,4702.0
2025-06-12 11:50:00,872.44,873.29,872.23,873.09,2500.0,872.44,873.29,872.23,873.09,2500.0
2025-06-12 11:55:00,874.0,874.18,872.98,873.65,6600.0,874.0,874.18,872.98,873.65,6600.0
2025-06-12 12:00:00,873.65,875.49,873.65,874.27,6293.0,873.65,875.49,873.65,874.27,6293.0
2025-06-12 12:05:00,874.46,875.21,874.15,875.21,1800.0,874.46,875.21,874.15,875.21,1800.0
2025-06-12 12:10:00,875.6,875.86,874.85,874.85,995.0,875.6,875.86,874.85,874.85,995.0
2025-06-12 12:15:00,875.21,875.31,874.85,875.26,6609.0,875.21,875.31,874.85,875.26,6609.0
2025-06-12 12:20:00,875.26,875.69,874.83,875.3,5793.0,875.26,875.69,874.83,875.3,5793.0
2025-06-12 12:25:00,875.3,876.64,874.83,876.36,2193.0,875.3,876.64,874.83,876.36,2193.0
2025-06-12 12:30:00,876.25,876.25,873.56,874.55,4264.0,876.25,876.25,873.56,874.55,4264.0
2025-06-12 12:35:00,874.47,876.25,874.47,876.25,2704.0,874.47,876.25,874.47,876.25,2704.0
2025-06-12 12:40:00,876.37,877.0,875.77,875.77,1910.0,876.37,877.0,875.77,875.77,1910.0
2025-06-12 12:45:00,875.65,875.65,874.35,874.35,1621.0,875.65,875.65,874.35,874.35,1621.0
2025-06-12 12:50:00,874.65,875.41,874.0,874.0,2867.0,874.65,875.41,874.0,874.0,2867.0
2025-06-12 12:55:00,873.8,874.4,873.8,874.39,2442.0,873.8,874.4,873.8,874.39,2442.0
2025-06-12 13:00:00,874.4,875.9,874.02,875.9,1800.0,874.4,875.9,874.02,875.9,1800.0
2025-06-12 13:05:00,875.26,875.6,874.81,875.34,1948.0,875.26,875.6,874.81,875.34,1948.0
2025-06-12 13:10:00,875.34,875.87,874.93,875.86,1829.0,875.34,875.87,874.93,875.86,1829.0
2025-06-12 13:15:00,874.89,875.25,874.62,874.63,3350.0,874.89,875.25,874.62,874.63,3350.0
2025-06-12 13:20:00,874.74,875.32,874.21,874.8,3531.0,874.74,875.32,874.21,874.8,3531.0
2025-06-12 13:25:00,874.87,875.07,874.57,874.75,2393.0,874.87,875.07,874.57,874.75,2393.0
2025-06-12 13:30:00,874.75,875.68,874.71,875.68,6243.0,874.75,875.68,874.71,875.68,6243.0
2025-06-12 13:35:00,875.78,875.78,875.07,875.08,527.0,875.78,875.78,875.07,875.08,527.0
2025-06-12 13:40:00,874.67,875.0,874.39,874.39,4482.0,874.67,875.0,874.39,874.39,4482.0
2025-06-12 13:45:00,874.09,874.16,873.61,873.62,500.0,874.09,874.16,873.61,873.62,500.0
2025-06-12 13:50:00,873.09,873.61,873.08,873.08,1860.0,873.09,873.61,873.08,873.08,1860.0
2025-06-12 13:55:00,873.13,873.13,872.3,872.38,3466.0,873.13,873.13,872.3,872.38,3466.0
2025-06-12 14:00:00,872.63,873.22,872.62,872.73,2201.0,872.63,873.22,872.62,872.73,2201.0
2025-06-12 14:05:00,872.73,873.23,872.66,872.66,2345.0,872.73,873.23,872.66,872.66,2345.0
2025-06-12 14:10:00,873.26,873.3,872.35,872.42,2622.0,873.26,873.3,872.35,872.42,2622.0
2025-06-12 14:15:00,872.13,873.18,871.75,871.75,2880.0,872.13,873.18,871.75,871.75,2880.0
2025-06-12 14:20:00,871.35,871.35,869.86,870.17,2772.0,871.35,871.35,869.86,870.17,2772.0
2025-06-12 14:25:00,869.77,871.79,869.77,871.79,10427.0,869.77,871.79,869.77,871.79,10427.0
2025-06-12 14:30:00,871.78,872.28,871.27,871.5,1900.0,871.78,872.28,871.27,871.5,1900.0
2025-06-12 14:35:00,871.5,871.86,870.67,871.24,3020.0,871.5,871.86,870.67,871.24,3020.0
2025-06-12 14:40:00,871.08,872.27,871.07,872.03,1300.0,871.08,872.27,871.07,872.03,1300.0
2025-06-12 14:45:00,872.03,872.34,871.32,871.67,3200.0,872.03,872.34,871.32,871.67,3200.0
2025-06-12 14:50:00,871.38,871.83,871.13,871.49,3876.0,871.38,871.83,871.13,871.49,3876.0
2025-06-12 14:55:00,871.49,872.3,871.41,872.29,3646.0,871.49,872.3,871.41,872.29,3646.0
2025-06-12 15:00:00,872.2,873.03,872.2,872.57,3576.0,872.2,873.03,872.2,872.57,3576.0
2025-06-12 15:05:00,872.46,873.67,872.46,873.58,4694.0,872.46,873.67,872.46,873.58,4694.0
2025-06-12 15:10:00,873.41,873.75,873.31,873.66,5350.0,873.41,873.75,873.31,873.66,5350.0
2025-06-12 15:15:00,873.42,874.61,873.42,874.61,7453.0,873.42,874.61,873.42,874.61,7453.0
2025-06-12 15:20:00,874.57,874.57,872.85,873.53,18553.0,874.57,874.57,872.85,873.53,18553.0
2025-06-12 15:25:00,873.53,873.89,873.38,873.76,3952.0,873.53,873.89,873.38,873.76,3952.0
2025-06-12 15:30:00,873.76,874.08,873.24,874.0,11401.0,873.76,874.08,873.24,874.0,11401.0
2025-06-12 15:35:00,874.08,874.86,874.08,874.47,3689.0,874.08,874.86,874.08,874.47,3689.0
2025-06-12 15:40:00,874.45,874.77,874.14,874.18,6655.0,874.45,874.77,874.14,874.18,6655.0
2025-06-12 15:45:00,874.18,874.18,873.81,873.99,14260.0,874.18,874.18,873.81,873.99,14260.0
2025-06-12 15:50:00,874.0,874.6,873.57,874.28,25843.0,874.0,874.6,873.57,874.28,25843.0
2025-06-12 15:55:00,874.84,875.11,873.57,875.11,41889.0,874.84,875.11,873.57,875.11,41889.0
2025-06-13 09:30:00,859.0,865.66,856.93,863.26,21993.0,859.0,865.66,856.93,863.26,21993.0
2025-06-13 09:35:00,863.79,864.75,861.62,864.39,4439.0,863.79,864.75,861.62,864.39,4439.0
2025-06-13 09:40:00,864.1,868.89,863.01,868.38,11040.0,864.1,868.89,863.01,868.38,11040.0
2025-06-13 09:45:00,868.38,868.38,864.3,865.07,8955.0,868.38,868.38,864.3,865.07,8955.0
2025-06-13 09:50:00,866.59,868.4,865.54,866.33,20936.0,866.59,868.4,865.54,866.33,20936.0
2025-06-13 09:55:00,866.33,866.33,863.59,863.86,43662.0,866.33,866.33,863.59,863.86,43662.0
2025-06-13 10:00:00,864.57,866.32,863.85,864.53,17591.0,864.57,866.32,863.85,864.53,17591.0
2025-06-13 10:05:00,863.84,866.01,863.42,865.18,24128.0,863.84,866.01,863.42,865.18,24128.0
2025-06-13 10:10:00,865.1,867.02,863.91,867.02,23784.0,865.1,867.02,863.91,867.02,23784.0
2025-06-13 10:15:00,865.31,866.18,865.09,866.18,3189.0,865.31,866.18,865.09,866.18,3189.0
2025-06-13 10:20:00,865.0,867.74,864.0,866.88,22723.0,865.0,867.74,864.0,866.88,22723.0
2025-06-13 10:25:00,866.69,867.99,864.27,864.27,8436.0,866.69,867.99,864.27,864.27,8436.0
2025-06-13 10:30:00,864.46,866.49,864.08,866.47,23544.0,864.46,866.49,864.08,866.47,23544.0
2025-06-13 10:35:00,865.74,868.02,865.74,867.73,5150.0,865.74,868.02,865.74,867.73,5150.0
2025-06-13 10:40:00,868.14,869.99,866.54,867.6,9544.0,868.14,869.99,866.54,867.6,9544.0
2025-06-13 10:45:00,867.7,868.3,865.59,866.26,4400.0,867.7,868.3,865.59,866.26,4400.0
2025-06-13 10:50:00,866.26,870.22,865.91,870.06,8765.0,866.26,870.22,865.91,870.06,8765.0
2025-06-13 10:55:00,869.35,871.05,868.36,868.47,1519.0,869.35,871.05,868.36,868.47,1519.0
2025-06-13 11:00:00,868.56,869.76,867.47,869.76,4005.0,868.56,869.76,867.47,869.76,4005.0
2025-06-13 11:05:00,869.04,870.04,867.77,867.77,4268.0,869.04,870.04,867.77,867.77,4268.0
2025-06-13 11:10:00,868.09,869.57,866.95,869.36,4345.0,868.09,869.57,866.95,869.36,4345.0
2025-06-13 11:15:00,868.79,869.56,868.21,869.56,3691.0,868.79,869.56,868.21,869.56,3691.0
2025-06-13 11:20:00,869.91,872.31,869.18,871.11,2300.0,869.91,872.31,869.18,871.11,2300.0
2025-06-13 11:25:00,871.12,872.52,870.48,872.52,1748.0,871.12,872.52,870.48,872.52,1748.0
2025-06-13 11:30:00,872.56,872.91,871.91,872.45,2615.0,872.56,872.91,871.91,872.45,2615.0
2025-06-13 11:35:00,871.85,871.85,871.58,871.63,1898.0,871.85,871.85,871.58,871.63,1898.0
2025-06-13 11:40:00,871.99,872.92,871.17,872.92,1400.0,871.99,872.92,871.17,872.92,1400.0
2025-06-13 11:45:00,873.46,873.46,872.93,872.94,506.0,873.46,873.46,872.93,872.94,506.0
2025-06-13 11:50:00,872.72,874.33,872.72,874.04,4202.0,872.72,874.33,872.72,874.04,4202.0
2025-06-13 11:55:00,873.16,874.94,872.66,874.94,1421.0,873.16,874.94,872.66,874.94,1421.0
2025-06-13 12:00:00,873.15,873.15,872.71,872.94,1152.0,873.15,873.15,872.71,872.94,1152.0
2025-06-13 12:05:00,872.94,874.47,872.93,873.55,3164.0,872.94,874.47,872.93,873.55,3164.0
2025-06-13 12:10:00,874.0,874.9,873.96,874.45,2920.0,874.0,874.9,873.96,874.45,2920.0
2025-06-13 12:15:00,874.24,875.1,874.11,875.1,2460.0,874.24,875.1,874.11,875.1,2460.0
2025-06-13 12:20:00,874.82,874.82,873.88,873.95,1887.0,874.82,874.82,873.88,873.95,1887.0
2025-06-13 12:25:00,873.9,874.46,872.99,873.4,4672.0,873.9,874.46,872.99,873.4,4672.0
2025-06-13 12:30:00,873.71,875.0,873.7,875.0,5262.0,873.71,875.0,873.7,875.0,5262.0
2025-06-13 12:35:00,875.02,875.71,874.55,875.46,5734.0,875.02,875.71,874.55,875.46,5734.0
2025-06-13 12:40:00,875.3,876.26,874.82,876.23,6998.0,875.3,876.26,874.82,876.23,6998.0
2025-06-13 12:45:00,875.65,875.9,874.11,874.65,4320.0,875.65,875.9,874.11,874.65,4320.0
2025-06-13 12:50:00,873.99,875.27,873.68,875.13,3952.0,873.99,875.27,873.68,875.13,3952.0
2025-06-13 12:55:00,875.1,876.45,875.09,876.45,2692.0,875.1,876.45,875.09,876.45,2692.0
2025-06-13 13:00:00,876.4,876.4,874.74,875.29,6698.0,876.4,876.4,874.74,875.29,6698.0
2025-06-13 13:05:00,875.14,875.5,874.7,875.19,13328.0,875.14,875.5,874.7,875.19,13328.0
2025-06-13 13:10:00,874.68,875.01,873.43,874.04,9454.0,874.68,875.01,873.43,874.04,9454.0
2025-06-13 13:15:00,873.5,873.82,872.13,873.38,9589.0,873.5,873.82,872.13,873.38,9589.0
2025-06-13 13:20:00,873.54,875.05,873.27,874.02,7622.0,873.54,875.05,873.27,874.02,7622.0
2025-06-13 13:25:00,873.79,873.79,871.16,871.17,3250.0,873.79,873.79,871.16,871.17,3250.0
2025-06-13 13:30:00,870.69,872.54,870.68,872.54,3131.0,870.69,872.54,870.68,872.54,3131.0
2025-06-13 13:35:00,871.66,872.65,871.66,872.04,3603.0,871.66,872.65,871.66,872.04,3603.0
2025-06-13 13:40:00,872.04,873.58,871.55,872.22,12758.0,872.04,873.58,871.55,872.22,12758.0
2025-06-13 13:45:00,872.31,873.93,872.31,873.93,2083.0,872.31,873.93,872.31,873.93,2083.0
2025-06-13 13:50:00,873.94,875.65,873.94,875.0,2917.0,873.94,875.65,873.94,875.0,2917.0
2025-06-13 13:55:00,874.6,875.36,874.6,875.12,1530.0,874.6,875.36,874.6,875.12,1530.0
2025-06-13 14:00:00,875.03,875.82,873.25,873.83,9365.0,875.03,875.82,873.25,873.83,9365.0
2025-06-13 14:05:00,874.19,874.47,872.22,872.81,7323.0,874.19,874.47,872.22,872.81,7323.0
2025-06-13 14:10:00,873.1,873.92,872.07,872.56,12152.0,873.1,873.92,872.07,872.56,12152.0
2025-06-13 14:15:00,872.07,872.18,870.74,871.73,11488.0,872.07,872.18,870.74,871.73,11488.0
2025-06-13 14:20:00,871.09,872.02,870.56,871.0,8586.0,871.09,872.02,870.56,871.0,8586.0
2025-06-13 14:25:00,871.19,871.19,868.85,869.73,18287.0,871.19,871.19,868.85,869.73,18287.0
2025-06-13 14:30:00,869.31,869.82,867.38,867.98,21264.0,869.31,869.82,867.38,867.98,21264.0
2025-06-13 14:35:00,867.98,868.06,865.0,866.02,20375.0,867.98,868.06,865.0,866.02,20375.0
2025-06-13 14:40:00,865.73,866.4,864.74,865.86,9009.0,865.73,866.4,864.74,865.86,9009.0
2025-06-13 14:45:00,865.5,866.76,864.95,865.13,10495.0,865.5,866.76,864.95,865.13,10495.0
2025-06-13 14:50:00,865.74,867.4,865.3,867.4,3959.0,865.74,867.4,865.3,867.4,3959.0
2025-06-13 14:55:00,866.96,868.81,866.96,868.81,14547.0,866.96,868.81,866.96,868.81,14547.0
2025-06-13 15:00:00,868.69,869.68,867.74,868.58,6089.0,868.69,869.68,867.74,868.58,6089.0
2025-06-13 15:05:00,868.56,869.79,868.56,869.71,3623.0,868.56,869.79,868.56,869.71,3623.0
2025-06-13 15:10:00,869.63,870.09,868.35,869.99,4932.0,869.63,870.09,868.35,869.99,4932.0
2025-06-13 15:15:00,870.32,870.32,868.0,868.13,4673.0,870.32,870.32,868.0,868.13,4673.0
2025-06-13 15:20:00,868.67,869.33,866.85,866.86,6897.0,868.67,869.33,866.85,866.86,6897.0
2025-06-13 15:25:00,866.73,867.24,866.12,866.91,9987.0,866.73,867.24,866.12,866.91,9987.0
2025-06-13 15:30:00,867.67,869.35,867.21,867.97,8756.0,867.67,869.35,867.21,867.97,8756.0
2025-06-13 15:35:00,867.68,871.05,867.67,870.21,7071.0,867.68,871.05,867.67,870.21,7071.0
2025-06-13 15:40:00,869.89,870.3,867.69,868.07,7775.0,869.89,870.3,867.69,868.07,7775.0
2025-06-13 15:45:00,867.73,870.82,867.73,870.08,14250.0,867.73,870.82,867.73,870.08,14250.0
2025-06-13 15:50:00,870.22,870.22,868.01,868.33,30627.0,870.22,870.22,868.01,868.33,30627.0
2025-06-13 15:55:00,867.94,868.33,866.36,867.67,89865.0,867.94,868.33,866.36,867.67,89865.0
2025-06-16 09:30:00,876.0,880.22,875.62,877.67,16701.0,876.0,880.22,875.62,877.67,16701.0
2025-06-16 09:35:00,878.94,882.0,877.19,881.69,8566.0,878.94,882.0,877.19,881.69,8566.0
2025-06-16 09:40:00,880.64,882.43,880.0,881.73,10074.0,880.64,882.43,880.0,881.73,10074.0
2025-06-16 09:45:00,882.17,886.85,882.17,886.85,8782.0,882.17,886.85,882.17,886.85,8782.0
2025-06-16 09:50:00,886.85,888.07,885.93,885.93,12345.0,886.85,888.07,885.93,885.93,12345.0
2025-06-16 09:55:00,886.13,887.27,884.06,884.16,5753.0,886.13,887.27,884.06,884.16,5753.0
2025-06-16 10:00:00,884.2,886.29,884.2,886.04,16420.0,884.2,886.29,884.2,886.04,16420.0
2025-06-16 10:05:00,886.07,889.99,885.91,888.83,7526.0,886.07,889.99,885.91,888.83,7526.0
2025-06-16 10:10:00,889.17,890.67,888.29,889.05,10188.0,889.17,890.67,888.29,889.05,10188.0
2025-06-16 10:15:00,888.83,890.05,887.84,889.82,3622.0,888.83,890.05,887.84,889.82,3622.0
2025-06-16 10:20:00,890.0,890.67,888.34,888.34,4757.0,890.0,890.67,888.34,888.34,4757.0
2025-06-16 10:25:00,888.72,890.15,888.34,888.75,3991.0,888.72,890.15,888.34,888.75,3991.0
2025-06-16 10:30:00,890.18,890.43,889.13,889.25,35348.0,890.18,890.43,889.13,889.25,35348.0
2025-06-16 10:35:00,889.23,890.4,888.24,889.33,4787.0,889.23,890.4,888.24,889.33,4787.0
2025-06-16 10:40:00,889.25,891.17,888.48,891.17,2782.0,889.25,891.17,888.48,891.17,2782.0
2025-06-16 10:45:00,891.29,891.83,889.72,889.84,2007.0,891.29,891.83,889.72,889.84,2007.0
2025-06-16 10:50:00,890.22,890.54,889.6,890.07,2365.0,890.22,890.54,889.6,890.07,2365.0
2025-06-16 10:55:00,890.54,890.54,886.99,886.99,2049.0,890.54,890.54,886.99,886.99,2049.0
2025-06-16 11:00:00,887.8,891.15,887.8,890.93,3097.0,887.8,891.15,887.8,890.93,3097.0
2025-06-16 11:05:00,891.31,892.0,891.0,891.7,5617.0,891.31,892.0,891.0,891.7,5617.0
2025-06-16 11:10:00,892.0,893.19,891.63,891.64,5983.0,892.0,893.19,891.63,891.64,5983.0
2025-06-16 11:15:00,892.3,892.3,889.8,890.11,4870.0,892.3,892.3,889.8,890.11,4870.0
2025-06-16 11:20:00,889.48,890.01,887.36,888.59,2525.0,889.48,890.01,887.36,888.59,2525.0
2025-06-16 11:25:00,887.91,887.96,885.0,885.79,4933.0,887.91,887.96,885.0,885.79,4933.0
2025-06-16 11:30:00,885.79,887.84,885.79,887.84,1100.0,885.79,887.84,885.79,887.84,1100.0
2025-06-16 11:35:00,887.84,889.6,886.65,889.6,3000.0,887.84,889.6,886.65,889.6,3000.0
2025-06-16 11:40:00,889.0,890.05,888.79,889.23,3206.0,889.0,890.05,888.79,889.23,3206.0
2025-06-16 11:45:00,888.82,889.87,888.82,888.98,2000.0,888.82,889.87,888.82,888.98,2000.0
2025-06-16 11:50:00,888.78,889.37,887.53,887.84,5700.0,888.78,889.37,887.53,887.84,5700.0
2025-06-16 11:55:00,887.5,887.65,886.58,887.52,9314.0,887.5,887.65,886.58,887.52,9314.0
2025-06-16 12:00:00,887.52,888.05,886.08,887.25,8834.0,887.52,888.05,886.08,887.25,8834.0
2025-06-16 12:05:00,887.51,888.03,886.97,886.97,5372.0,887.51,888.03,886.97,886.97,5372.0
2025-06-16 12:10:00,887.24,887.86,887.04,887.18,6475.0,887.24,887.86,887.04,887.18,6475.0
2025-06-16 12:15:00,887.53,887.87,887.31,887.31,6625.0,887.53,887.87,887.31,887.31,6625.0
2025-06-16 12:20:00,887.35,888.03,886.8,887.08,4815.0,887.35,888.03,886.8,887.08,4815.0
2025-06-16 12:25:00,887.13,887.58,886.68,887.38,6500.0,887.13,887.58,886.68,887.38,6500.0
2025-06-16 12:30:00,886.97,887.21,886.05,886.46,17624.0,886.97,887.21,886.05,886.46,17624.0
2025-06-16 12:35:00,886.68,888.0,886.41,887.17,4605.0,886.68,888.0,886.41,887.17,4605.0
2025-06-16 12:40:00,887.17,887.71,886.31,887.06,9267.0,887.17,887.71,886.31,887.06,9267.0
2025-06-16 12:45:00,887.21,887.66,886.76,887.06,2318.0,887.21,887.66,886.76,887.06,2318.0
2025-06-16 12:50:00,886.97,888.15,886.59,887.15,5933.0,886.97,888.15,886.59,887.15,5933.0
2025-06-16 12:55:00,887.15,887.15,886.12,887.0,8129.0,887.15,887.15,886.12,887.0,8129.0
2025-06-16 13:00:00,887.08,887.51,886.75,887.51,2962.0,887.08,887.51,886.75,887.51,2962.0
2025-06-16 13:05:00,887.84,887.84,886.72,887.31,3082.0,887.84,887.84,886.72,887.31,3082.0
2025-06-16 13:10:00,887.31,887.42,886.0,886.42,8842.0,887.31,887.42,886.0,886.42,8842.0
2025-06-16 13:15:00,886.09,886.79,886.09,886.63,3500.0,886.09,886.79,886.09,886.63,3500.0
2025-06-16 13:20:00,886.41,887.58,886.41,887.5,4759.0,886.41,887.58,886.41,887.5,4759.0
2025-06-16 13:25:00,887.5,890.39,887.5,890.28,13130.0,887.5,890.39,887.5,890.28,13130.0
2025-06-16 13:30:00,889.99,890.3,889.54,890.04,19358.0,889.99,890.3,889.54,890.04,19358.0
2025-06-16 13:35:00,890.01,890.12,889.29,889.6,26426.0,890.01,890.12,889.29,889.6,26426.0
2025-06-16 13:40:00,889.6,890.46,889.56,890.35,3634.0,889.6,890.46,889.56,890.35,3634.0
2025-06-16 13:45:00,890.32,890.79,890.32,890.32,800.0,890.32,890.79,890.32,890.32,800.0
2025-06-16 13:50:00,890.5,891.0,890.0,890.0,2852.0,890.5,891.0,890.0,890.0,2852.0
2025-06-16 13:55:00,890.0,890.02,887.73,888.51,13848.0,890.0,890.02,887.73,888.51,13848.0
2025-06-16 14:00:00,888.17,888.3,887.6,887.79,1337.0,888.17,888.3,887.6,887.79,1337.0
2025-06-16 14:05:00,887.75,887.75,886.0,886.0,4623.0,887.75,887.75,886.0,886.0,4623.0
2025-06-16 14:10:00,886.4,886.92,884.56,884.58,7927.0,886.4,886.92,884.56,884.58,7927.0
2025-06-16 14:15:00,884.44,885.05,883.4,885.05,3928.0,884.44,885.05,883.4,885.05,3928.0
2025-06-16 14:20:00,884.08,884.58,883.0,884.09,6800.0,884.08,884.58,883.0,884.09,6800.0
2025-06-16 14:25:00,883.99,884.04,883.26,883.66,2545.0,883.99,884.04,883.26,883.66,2545.0
2025-06-16 14:30:00,883.68,885.79,883.23,885.1,30195.0,883.68,885.79,883.23,885.1,30195.0
2025-06-16 14:35:00,885.37,886.13,885.1,886.13,9244.0,885.37,886.13,885.1,886.13,9244.0
2025-06-16 14:40:00,885.88,886.78,885.87,886.78,2845.0,885.88,886.78,885.87,886.78,2845.0
2025-06-16 14:45:00,886.36,886.89,885.71,886.66,4266.0,886.36,886.89,885.71,886.66,4266.0
2025-06-16 14:50:00,886.16,887.25,885.94,886.95,5868.0,886.16,887.25,885.94,886.95,5868.0
2025-06-16 14:55:00,887.48,887.49,886.83,887.0,3459.0,887.48,887.49,886.83,887.0,3459.0
2025-06-16 15:00:00,886.9,887.86,886.8,887.5,3500.0,886.9,887.86,886.8,887.5,3500.0
2025-06-16 15:05:00,887.1,887.59,887.03,887.58,1827.0,887.1,887.59,887.03,887.58,1827.0
2025-06-16 15:10:00,887.04,889.07,887.0,888.3,2182.0,887.04,889.07,887.0,888.3,2182.0
2025-06-16 15:15:00,888.33,889.39,888.29,888.51,3878.0,888.33,889.39,888.29,888.51,3878.0
2025-06-16 15:20:00,888.49,890.79,888.18,889.88,4047.0,888.49,890.79,888.18,889.88,4047.0
2025-06-16 15:25:00,889.31,889.89,888.99,889.24,3402.0,889.31,889.89,888.99,889.24,3402.0
2025-06-16 15:30:00,889.19,889.23,887.8,888.54,7983.0,889.19,889.23,887.8,888.54,7983.0
2025-06-16 15:35:00,888.21,888.65,887.88,888.65,7440.0,888.21,888.65,887.88,888.65,7440.0
2025-06-16 15:40:00,888.29,889.13,888.28,888.69,7686.0,888.29,889.13,888.28,888.69,7686.0
2025-06-16 15:45:00,888.49,890.28,888.39,890.07,9555.0,888.49,890.28,888.39,890.07,9555.0
2025-06-16 15:50:00,889.69,891.29,889.08,890.77,26271.0,889.69,891.29,889.08,890.77,26271.0
2025-06-16 15:55:00,891.3,893.31,890.47,892.85,75329.0,891.3,893.31,890.47,892.85,75329.0
2025-06-17 09:30:00,890.0,893.29,887.72,890.86,31018.0,890.0,893.29,887.72,890.86,31018.0
2025-06-17 09:35:00,891.89,893.69,890.41,893.69,14312.0,891.89,893.69,890.41,893.69,14312.0
2025-06-17 09:40:00,892.35,893.98,891.02,893.6,1973.0,892.35,893.98,891.02,893.6,1973.0
2025-06-17 09:45:00,893.65,899.28,893.41,898.44,6588.0,893.65,899.28,893.41,898.44,6588.0
2025-06-17 09:50:00,898.66,905.0,898.51,905.0,17230.0,898.66,905.0,898.51,905.0,17230.0
2025-06-17 09:55:00,905.09,906.86,904.17,906.86,5863.0,905.09,906.86,904.17,906.86,5863.0
2025-06-17 10:00:00,906.85,910.5,906.85,909.08,8535.0,906.85,910.5,906.85,909.08,8535.0
2025-06-17 10:05:00,909.39,911.88,908.48,910.58,7764.0,909.39,911.88,908.48,910.58,7764.0
2025-06-17 10:10:00,911.75,914.83,910.88,914.83,6011.0,911.75,914.83,910.88,914.83,6011.0
2025-06-17 10:15:00,914.81,914.83,911.24,911.24,4710.0,914.81,914.83,911.24,911.24,4710.0
2025-06-17 10:20:00,910.41,911.24,909.28,909.84,29602.0,910.41,911.24,909.28,909.84,29602.0
2025-06-17 10:25:00,908.72,910.63,908.0,910.41,7790.0,908.72,910.63,908.0,910.41,7790.0
2025-06-17 10:30:00,909.83,910.82,908.71,910.18,5497.0,909.83,910.82,908.71,910.18,5497.0
2025-06-17 10:35:00,910.96,911.09,908.63,908.66,4483.0,910.96,911.09,908.63,908.66,4483.0
2025-06-17 10:40:00,908.44,908.44,906.67,907.64,9466.0,908.44,908.44,906.67,907.64,9466.0
2025-06-17 10:45:00,907.27,909.06,907.27,908.5,2136.0,907.27,909.06,907.27,908.5,2136.0
2025-06-17 10:50:00,908.61,909.0,906.62,908.77,3462.0,908.61,909.0,906.62,908.77,3462.0
2025-06-17 10:55:00,908.0,908.66,905.84,905.99,3176.0,908.0,908.66,905.84,905.99,3176.0
2025-06-17 11:00:00,905.72,907.43,905.71,907.2,2480.0,905.72,907.43,905.71,907.2,2480.0
2025-06-17 11:05:00,907.5,907.55,906.04,906.48,1550.0,907.5,907.55,906.04,906.48,1550.0
2025-06-17 11:10:00,906.42,907.78,905.42,907.78,4492.0,906.42,907.78,905.42,907.78,4492.0
2025-06-17 11:15:00,907.3,907.78,905.19,906.29,9891.0,907.3,907.78,905.19,906.29,9891.0
2025-06-17 11:20:00,906.51,907.8,906.51,907.31,5111.0,906.51,907.8,906.51,907.31,5111.0
2025-06-17 11:25:00,906.48,908.26,906.14,908.26,5460.0,906.48,908.26,906.14,908.26,5460.0
2025-06-17 11:30:00,908.3,908.74,906.48,908.55,11476.0,908.3,908.74,906.48,908.55,11476.0
2025-06-17 11:35:00,908.3,908.55,907.24,907.7,1675.0,908.3,908.55,907.24,907.7,1675.0
2025-06-17 11:40:00,907.6,908.8,907.02,908.46,19761.0,907.6,908.8,907.02,908.46,19761.0
2025-06-17 11:45:00,908.46,909.36,907.18,907.75,11990.0,908.46,909.36,907.18,907.75,11990.0
2025-06-17 11:50:00,908.1,910.33,908.09,909.72,4567.0,908.1,910.33,908.09,909.72,4567.0
2025-06-17 11:55:00,909.5,910.56,909.48,910.05,2907.0,909.5,910.56,909.48,910.05,2907.0
2025-06-17 12:00:00,910.16,912.43,910.15,912.43,1375.0,910.16,912.43,910.15,912.43,1375.0
2025-06-17 12:05:00,912.98,912.98,911.45,911.9,2002.0,912.98,912.98,911.45,911.9,2002.0
2025-06-17 12:10:00,911.65,913.08,911.65,913.08,1069.0,911.65,913.08,911.65,913.08,1069.0
2025-06-17 12:15:00,912.8,913.08,910.7,913.08,4266.0,912.8,913.08,910.7,913.08,4266.0
2025-06-17 12:20:00,912.72,912.72,910.53,911.0,2307.0,912.72,912.72,910.53,911.0,2307.0
2025-06-17 12:25:00,911.34,911.44,910.85,911.44,724.0,911.34,911.44,910.85,911.44,724.0
2025-06-17 12:30:00,911.15,911.3,911.15,911.3,300.0,911.15,911.3,911.15,911.3,300.0
2025-06-17 12:35:00,910.75,910.76,909.94,910.03,12614.0,910.75,910.76,909.94,910.03,12614.0
2025-06-17 12:40:00,909.93,909.93,906.56,906.91,7201.0,909.93,909.93,906.56,906.91,7201.0
2025-06-17 12:45:00,907.51,907.9,906.49,906.5,4386.0,907.51,907.9,906.49,906.5,4386.0
2025-06-17 12:50:00,906.6,907.76,906.2,906.36,11490.0,906.6,907.76,906.2,906.36,11490.0
2025-06-17 12:55:00,906.2,906.41,900.53,901.92,14896.0,906.2,906.41,900.53,901.92,14896.0
2025-06-17 13:00:00,901.61,901.61,896.64,899.09,18531.0,901.61,901.61,896.64,899.09,18531.0
2025-06-17 13:05:00,898.37,901.0,897.04,900.88,9614.0,898.37,901.0,897.04,900.88,9614.0
2025-06-17 13:10:00,901.16,901.28,901.15,901.28,300.0,901.16,901.28,901.15,901.28,300.0
2025-06-17 13:15:00,901.8,902.61,901.33,901.55,1409.0,901.8,902.61,901.33,901.55,1409.0
2025-06-17 13:20:00,899.79,901.03,899.39,901.03,1400.0,899.79,901.03,899.39,901.03,1400.0
2025-06-17 13:25:00,901.18,901.18,897.73,897.89,2824.0,901.18,901.18,897.73,897.89,2824.0
2025-06-17 13:30:00,897.68,898.44,896.39,897.66,5755.0,897.68,898.44,896.39,897.66,5755.0
2025-06-17 13:35:00,897.68,898.41,896.45,897.1,5515.0,897.68,898.41,896.45,897.1,5515.0
2025-06-17 13:40:00,896.84,897.7,896.33,896.97,3277.0,896.84,897.7,896.33,896.97,3277.0
2025-06-17 13:45:00,896.49,896.75,894.0,894.0,2336.0,896.49,896.75,894.0,894.0,2336.0
2025-06-17 13:50:00,894.13,895.02,893.29,895.02,1985.0,894.13,895.02,893.29,895.02,1985.0
2025-06-17 13:55:00,894.8,895.32,892.55,892.56,5678.0,894.8,895.32,892.55,892.56,5678.0
2025-06-17 14:00:00,892.69,894.71,892.03,892.3,7410.0,892.69,894.71,892.03,892.3,7410.0
2025-06-17 14:05:00,893.02,893.58,892.6,893.31,902.0,893.02,893.58,892.6,893.31,902.0
2025-06-17 14:10:00,894.34,894.54,893.41,893.98,2722.0,894.34,894.54,893.41,893.98,2722.0
2025-06-17 14:15:00,892.61,893.86,892.38,893.86,2338.0,892.61,893.86,892.38,893.86,2338.0
2025-06-17 14:20:00,893.6,894.05,892.84,892.94,855.0,893.6,894.05,892.84,892.94,855.0
2025-06-17 14:25:00,892.32,893.3,892.04,892.04,5024.0,892.32,893.3,892.04,892.04,5024.0
2025-06-17 14:30:00,893.26,893.93,893.01,893.66,2000.0,893.26,893.93,893.01,893.66,2000.0
2025-06-17 14:35:00,894.18,894.81,893.95,894.44,2462.0,894.18,894.81,893.95,894.44,2462.0
2025-06-17 14:40:00,894.66,894.87,893.9,894.64,4500.0,894.66,894.87,893.9,894.64,4500.0
2025-06-17 14:45:00,895.32,896.36,895.23,896.11,1731.0,895.32,896.36,895.23,896.11,1731.0
2025-06-17 14:50:00,896.2,896.38,894.89,896.38,2400.0,896.2,896.38,894.89,896.38,2400.0
2025-06-17 14:55:00,895.65,896.99,895.55,896.96,2605.0,895.65,896.99,895.55,896.96,2605.0
2025-06-17 15:00:00,897.17,897.49,896.99,896.99,910.0,897.17,897.49,896.99,896.99,910.0
2025-06-17 15:05:00,896.73,896.74,894.78,894.88,1541.0,896.73,896.74,894.78,894.88,1541.0
2025-06-17 15:10:00,894.9,896.38,894.9,896.29,1200.0,894.9,896.38,894.9,896.29,1200.0
2025-06-17 15:15:00,896.2,896.5,895.64,895.96,1502.0,896.2,896.5,895.64,895.96,1502.0
2025-06-17 15:20:00,896.31,896.85,896.0,896.45,3121.0,896.31,896.85,896.0,896.45,3121.0
2025-06-17 15:25:00,895.86,896.29,895.78,896.19,2309.0,895.86,896.29,895.78,896.19,2309.0
2025-06-17 15:30:00,896.34,896.5,894.58,895.34,9390.0,896.34,896.5,894.58,895.34,9390.0
2025-06-17 15:35:00,895.31,895.8,894.94,895.1,2523.0,895.31,895.8,894.94,895.1,2523.0
2025-06-17 15:40:00,894.94,895.7,894.94,895.23,3081.0,894.94,895.7,894.94,895.23,3081.0
2025-06-17 15:45:00,895.7,895.82,894.09,894.31,15529.0,895.7,895.82,894.09,894.31,15529.0
2025-06-17 15:50:00,894.74,894.74,892.86,892.87,15907.0,894.74,894.74,892.86,892.87,15907.0
2025-06-17 15:55:00,892.19,893.36,891.62,893.0,39698.0,892.19,893.36,891.62,893.0,39698.0
2025-06-18 09:30:00,896.21,898.15,892.86,894.97,32346.0,896.21,898.15,892.86,894.97,32346.0
2025-06-18 09:35:00,895.33,895.48,892.72,894.3,4574.0,895.33,895.48,892.72,894.3,4574.0
2025-06-18 09:40:00,894.07,895.36,891.6,891.63,7330.0,894.07,895.36,891.6,891.63,7330.0
2025-06-18 09:45:00,891.63,894.76,891.62,894.42,4326.0,891.63,894.76,891.62,894.42,4326.0
2025-06-18 09:50:00,895.69,895.78,892.94,893.71,7165.0,895.69,895.78,892.94,893.71,7165.0
2025-06-18 09:55:00,892.87,894.41,892.82,892.82,5000.0,892.87,894.41,892.82,892.82,5000.0
2025-06-18 10:00:00,892.83,894.41,892.4,894.13,6723.0,892.83,894.41,892.4,894.13,6723.0
2025-06-18 10:05:00,893.6,893.6,891.14,891.68,7811.0,893.6,893.6,891.14,891.68,7811.0
2025-06-18 10:10:00,891.96,891.96,889.52,890.63,2469.0,891.96,891.96,889.52,890.63,2469.0
2025-06-18 10:15:00,891.41,891.9,890.36,891.01,10809.0,891.41,891.9,890.36,891.01,10809.0
2025-06-18 10:20:00,891.17,892.5,890.63,892.5,3550.0,891.17,892.5,890.63,892.5,3550.0
2025-06-18 10:25:00,892.53,893.18,891.28,891.28,2547.0,892.53,893.18,891.28,891.28,2547.0
2025-06-18 10:30:00,891.16,892.41,890.82,891.9,3698.0,891.16,892.41,890.82,891.9,3698.0
2025-06-18 10:35:00,892.21,892.21,890.91,891.1,1200.0,892.21,892.21,890.91,891.1,1200.0
2025-06-18 10:40:00,890.15,890.65,888.37,889.18,2859.0,890.15,890.65,888.37,889.18,2859.0
2025-06-18 10:45:00,889.18,889.6,888.67,888.78,1672.0,889.18,889.6,888.67,888.78,1672.0
2025-06-18 10:50:00,889.22,889.35,886.87,887.02,1900.0,889.22,889.35,886.87,887.02,1900.0
2025-06-18 10:55:00,887.42,888.86,887.29,888.31,2947.0,887.42,888.86,887.29,888.31,2947.0
2025-06-18 11:00:00,889.12,891.23,888.38,891.08,2439.0,889.12,891.23,888.38,891.08,2439.0
2025-06-18 11:05:00,889.99,890.0,889.34,889.67,500.0,889.99,890.0,889.34,889.67,500.0
2025-06-18 11:10:00,889.48,889.48,887.72,889.11,6413.0,889.48,889.48,887.72,889.11,6413.0
2025-06-18 11:15:00,888.48,888.67,887.9,888.3,1800.0,888.48,888.67,887.9,888.3,1800.0
2025-06-18 11:20:00,887.89,887.9,886.97,887.8,1867.0,887.89,887.9,886.97,887.8,1867.0
2025-06-18 11:25:00,887.49,887.7,885.0,886.41,8177.0,887.49,887.7,885.0,886.41,8177.0
2025-06-18 11:30:00,886.71,888.36,886.27,886.46,7659.0,886.71,888.36,886.27,886.46,7659.0
2025-06-18 11:35:00,885.96,886.95,885.25,885.93,3788.0,885.96,886.95,885.25,885.93,3788.0
2025-06-18 11:40:00,885.7,886.8,885.07,886.18,4886.0,885.7,886.8,885.07,886.18,4886.0
2025-06-18 11:45:00,886.93,887.29,886.06,887.29,2506.0,886.93,887.29,886.06,887.29,2506.0
2025-06-18 11:50:00,886.75,887.76,886.74,887.76,3063.0,886.75,887.76,886.74,887.76,3063.0
2025-06-18 11:55:00,887.96,887.96,885.83,886.63,4803.0,887.96,887.96,885.83,886.63,4803.0
2025-06-18 12:00:00,886.64,888.12,885.75,887.79,4260.0,886.64,888.12,885.75,887.79,4260.0
2025-06-18 12:05:00,888.02,888.86,888.02,888.55,2600.0,888.02,888.86,888.02,888.55,2600.0
2025-06-18 12:10:00,887.76,888.29,887.76,888.14,1300.0,887.76,888.29,887.76,888.14,1300.0
2025-06-18 12:15:00,887.82,888.19,887.5,887.92,3680.0,887.82,888.19,887.5,887.92,3680.0
2025-06-18 12:20:00,888.1,888.28,886.71,886.71,1765.0,888.1,888.28,886.71,886.71,1765.0
2025-06-18 12:25:00,887.29,887.29,885.89,885.89,1800.0,887.29,887.29,885.89,885.89,1800.0
2025-06-18 12:30:00,886.68,887.11,885.88,886.16,3500.0,886.68,887.11,885.88,886.16,3500.0
2025-06-18 12:35:00,886.42,886.42,885.56,885.57,1100.0,886.42,886.42,885.56,885.57,1100.0
2025-06-18 12:40:00,885.73,886.61,885.41,885.61,2400.0,885.73,886.61,885.41,885.61,2400.0
2025-06-18 12:45:00,886.17,886.17,884.17,884.18,2476.0,886.17,886.17,884.17,884.18,2476.0
2025-06-18 12:50:00,884.47,885.79,884.08,884.08,2415.0,884.47,885.79,884.08,884.08,2415.0
2025-06-18 12:55:00,884.43,884.9,884.43,884.86,1156.0,884.43,884.9,884.43,884.86,1156.0
2025-06-18 13:00:00,883.49,884.83,883.37,884.82,2315.0,883.49,884.83,883.37,884.82,2315.0
2025-06-18 13:05:00,884.59,885.0,884.29,884.81,1115.0,884.59,885.0,884.29,884.81,1115.0
2025-06-18 13:10:00,884.94,884.94,883.71,884.16,900.0,884.94,884.94,883.71,884.16,900.0
2025-06-18 13:15:00,884.11,884.46,883.64,884.06,2122.0,884.11,884.46,883.64,884.06,2122.0
2025-06-18 13:20:00,884.06,884.06,881.86,881.87,1815.0,884.06,884.06,881.86,881.87,1815.0
2025-06-18 13:25:00,882.32,882.82,881.27,881.28,2599.0,882.32,882.82,881.27,881.28,2599.0
2025-06-18 13:30:00,881.74,882.31,880.4,881.07,5090.0,881.74,882.31,880.4,881.07,5090.0
2025-06-18 13:35:00,880.68,882.18,880.32,882.18,2008.0,880.68,882.18,880.32,882.18,2008.0
2025-06-18 13:40:00,882.25,883.43,882.25,883.43,900.0,882.25,883.43,882.25,883.43,900.0
2025-06-18 13:45:00,883.78,884.37,883.68,883.81,2300.0,883.78,884.37,883.68,883.81,2300.0
2025-06-18 13:50:00,883.79,884.57,883.27,884.17,3340.0,883.79,884.57,883.27,884.17,3340.0
2025-06-18 13:55:00,884.07,885.67,884.07,885.5,3135.0,884.07,885.67,884.07,885.5,3135.0
2025-06-18 14:00:00,886.0,887.99,883.17,883.43,5377.0,886.0,887.99,883.17,883.43,5377.0
2025-06-18 14:05:00,882.25,884.4,882.25,882.68,2921.0,882.25,884.4,882.25,882.68,2921.0
2025-06-18 14:10:00,882.71,883.22,881.6,883.0,3610.0,882.71,883.22,881.6,883.0,3610.0
2025-06-18 14:15:00,882.55,883.6,882.23,882.78,2200.0,882.55,883.6,882.23,882.78,2200.0
2025-06-18 14:20:00,881.39,882.86,879.56,881.09,4593.0,881.39,882.86,879.56,881.09,4593.0
2025-06-18 14:25:00,880.75,881.68,879.99,880.7,1700.0,880.75,881.68,879.99,880.7,1700.0
2025-06-18 14:30:00,879.65,881.57,878.8,881.57,11521.0,879.65,881.57,878.8,881.57,11521.0
2025-06-18 14:35:00,880.25,881.12,878.43,880.86,6130.0,880.25,881.12,878.43,880.86,6130.0
2025-06-18 14:40:00,880.87,881.19,878.4,879.05,9898.0,880.87,881.19,878.4,879.05,9898.0
2025-06-18 14:45:00,877.76,878.0,875.04,876.74,8127.0,877.76,878.0,875.04,876.74,8127.0
2025-06-18 14:50:00,876.49,876.9,872.86,873.46,3922.0,876.49,876.9,872.86,873.46,3922.0
2025-06-18 14:55:00,873.57,874.06,867.57,869.32,8836.0,873.57,874.06,867.57,869.32,8836.0
2025-06-18 15:00:00,867.31,872.62,867.31,872.62,10933.0,867.31,872.62,867.31,872.62,10933.0
2025-06-18 15:05:00,873.38,874.42,870.17,870.72,9025.0,873.38,874.42,870.17,870.72,9025.0
2025-06-18 15:10:00,871.27,874.05,868.44,873.36,12866.0,871.27,874.05,868.44,873.36,12866.0
2025-06-18 15:15:00,873.61,874.62,871.95,874.07,6796.0,873.61,874.62,871.95,874.07,6796.0
2025-06-18 15:20:00,873.62,875.78,873.62,875.46,4207.0,873.62,875.78,873.62,875.46,4207.0
2025-06-18 15:25:00,874.63,875.34,870.03,870.23,11518.0,874.63,875.34,870.03,870.23,11518.0
2025-06-18 15:30:00,869.83,872.93,869.82,871.54,6779.0,869.83,872.93,869.82,871.54,6779.0
2025-06-18 15:35:00,871.0,874.31,871.0,874.26,15799.0,871.0,874.31,871.0,874.26,15799.0
2025-06-18 15:40:00,873.67,876.13,873.67,875.38,8153.0,873.67,876.13,873.67,875.38,8153.0
2025-06-18 15:45:00,875.84,875.84,871.65,871.97,12546.0,875.84,875.84,871.65,871.97,12546.0
2025-06-18 15:50:00,871.96,872.71,868.93,869.27,20096.0,871.96,872.71,868.93,869.27,20096.0
2025-06-18 15:55:00,869.77,872.79,869.25,871.16,82616.0,869.77,872.79,869.25,871.16,82616.0
2025-06-20 09:30:00,879.06,883.83,870.61,872.61,161362.0,879.06,883.83,870.61,872.61,161362.0
2025-06-20 09:35:00,871.11,871.11,865.27,869.86,12224.0,871.11,871.11,865.27,869.86,12224.0
2025-06-20 09:40:00,870.37,872.6,869.06,871.19,5029.0,870.37,872.6,869.06,871.19,5029.0
2025-06-20 09:45:00,873.01,874.73,872.97,873.44,3501.0,873.01,874.73,872.97,873.44,3501.0
2025-06-20 09:50:00,872.61,872.9,869.67,870.02,3897.0,872.61,872.9,869.67,870.02,3897.0
2025-06-20 09:55:00,870.72,870.92,869.0,869.77,3067.0,870.72,870.92,869.0,869.77,3067.0
2025-06-20 10:00:00,869.4,869.77,866.83,866.84,17173.0,869.4,869.77,866.83,866.84,17173.0
2025-06-20 10:05:00,867.43,868.46,860.19,863.44,23164.0,867.43,868.46,860.19,863.44,23164.0
2025-06-20 10:10:00,863.36,864.85,862.48,864.44,5634.0,863.36,864.85,862.48,864.44,5634.0
2025-06-20 10:15:00,865.73,865.73,861.26,864.43,3226.0,865.73,865.73,861.26,864.43,3226.0
2025-06-20 10:20:00,864.01,865.08,859.78,859.78,3859.0,864.01,865.08,859.78,859.78,3859.0
2025-06-20 10:25:00,859.24,862.59,858.66,862.59,2771.0,859.24,862.59,858.66,862.59,2771.0
2025-06-20 10:30:00,862.43,864.22,861.57,863.37,2741.0,862.43,864.22,861.57,863.37,2741.0
2025-06-20 10:35:00,863.37,865.08,862.34,865.08,2389.0,863.37,865.08,862.34,865.08,2389.0
2025-06-20 10:40:00,865.14,865.83,848.04,848.72,30781.0,865.14,865.83,848.04,848.72,30781.0
2025-06-20 10:45:00,848.22,848.22,837.52,839.93,21242.0,848.22,848.22,837.52,839.93,21242.0
2025-06-20 10:50:00,841.62,843.45,836.68,837.53,30387.0,841.62,843.45,836.68,837.53,30387.0
2025-06-20 10:55:00,838.55,841.06,836.83,836.83,12570.0,838.55,841.06,836.83,836.83,12570.0
2025-06-20 11:00:00,836.83,838.33,835.18,836.66,11941.0,836.83,838.33,835.18,836.66,11941.0
2025-06-20 11:05:00,836.38,838.64,834.85,836.26,23264.0,836.38,838.64,834.85,836.26,23264.0
2025-06-20 11:10:00,836.18,841.13,834.85,841.07,25485.0,836.18,841.13,834.85,841.07,25485.0
2025-06-20 11:15:00,840.82,846.37,840.31,846.11,7929.0,840.82,846.37,840.31,846.11,7929.0
2025-06-20 11:20:00,846.22,846.64,844.28,845.91,6429.0,846.22,846.64,844.28,845.91,6429.0
2025-06-20 11:25:00,845.91,848.15,845.79,847.15,9346.0,845.91,848.15,845.79,847.15,9346.0
2025-06-20 11:30:00,847.15,851.04,847.15,850.12,7149.0,847.15,851.04,847.15,850.12,7149.0
2025-06-20 11:35:00,850.65,851.76,849.8,850.46,1801.0,850.65,851.76,849.8,850.46,1801.0
2025-06-20 11:40:00,849.52,850.66,848.19,848.33,2482.0,849.52,850.66,848.19,848.33,2482.0
2025-06-20 11:45:00,848.84,850.17,848.35,849.99,2400.0,848.84,850.17,848.35,849.99,2400.0
2025-06-20 11:50:00,850.04,850.31,846.99,847.49,4502.0,850.04,850.31,846.99,847.49,4502.0
2025-06-20 11:55:00,847.34,847.34,845.05,845.05,2825.0,847.34,847.34,845.05,845.05,2825.0
2025-06-20 12:00:00,845.78,846.69,845.32,846.47,1919.0,845.78,846.69,845.32,846.47,1919.0
2025-06-20 12:05:00,847.5,848.03,846.58,848.03,2848.0,847.5,848.03,846.58,848.03,2848.0
2025-06-20 12:10:00,848.22,850.24,848.22,849.55,1400.0,848.22,850.24,848.22,849.55,1400.0
2025-06-20 12:15:00,849.32,849.43,848.38,849.42,1521.0,849.32,849.43,848.38,849.42,1521.0
2025-06-20 12:20:00,849.42,850.13,848.26,849.77,2400.0,849.42,850.13,848.26,849.77,2400.0
2025-06-20 12:25:00,849.77,849.77,848.34,848.63,1650.0,849.77,849.77,848.34,848.63,1650.0
2025-06-20 12:30:00,848.97,851.12,848.97,850.15,4300.0,848.97,851.12,848.97,850.15,4300.0
2025-06-20 12:35:00,850.26,850.5,849.12,849.22,2320.0,850.26,850.5,849.12,849.22,2320.0
2025-06-20 12:40:00,849.11,850.0,846.76,846.76,2670.0,849.11,850.0,846.76,846.76,2670.0
2025-06-20 12:45:00,847.69,849.37,847.69,848.03,947.0,847.69,849.37,847.69,848.03,947.0
2025-06-20 12:50:00,848.68,849.68,848.18,849.68,1336.0,848.68,849.68,848.18,849.68,1336.0
2025-06-20 12:55:00,849.08,849.08,846.18,847.36,900.0,849.08,849.08,846.18,847.36,900.0
2025-06-20 13:00:00,847.08,847.94,846.79,846.8,700.0,847.08,847.94,846.79,846.8,700.0
2025-06-20 13:05:00,846.46,846.56,845.38,846.56,1408.0,846.46,846.56,845.38,846.56,1408.0
2025-06-20 13:10:00,846.87,847.43,846.58,847.38,606.0,846.87,847.43,846.58,847.38,606.0
2025-06-20 13:15:00,847.24,848.3,845.9,845.9,1128.0,847.24,848.3,845.9,845.9,1128.0
2025-06-20 13:20:00,845.69,845.71,845.08,845.08,1400.0,845.69,845.71,845.08,845.08,1400.0
2025-06-20 13:25:00,845.0,845.0,840.86,840.86,9378.0,845.0,845.0,840.86,840.86,9378.0
2025-06-20 13:30:00,840.01,843.37,839.24,842.96,9713.0,840.01,843.37,839.24,842.96,9713.0
2025-06-20 13:35:00,842.38,842.95,841.51,842.68,1469.0,842.38,842.95,841.51,842.68,1469.0
2025-06-20 13:40:00,842.69,845.87,842.69,845.78,3000.0,842.69,845.87,842.69,845.78,3000.0
2025-06-20 13:45:00,845.43,846.66,844.68,846.36,3093.0,845.43,846.66,844.68,846.36,3093.0
2025-06-20 13:50:00,846.35,848.99,846.35,848.64,7832.0,846.35,848.99,846.35,848.64,7832.0
2025-06-20 13:55:00,848.76,849.28,848.43,848.95,3040.0,848.76,849.28,848.43,848.95,3040.0
2025-06-20 14:00:00,848.56,849.39,848.53,849.39,2565.0,848.56,849.39,848.53,849.39,2565.0
2025-06-20 14:05:00,849.2,850.0,848.9,849.29,5084.0,849.2,850.0,848.9,849.29,5084.0
2025-06-20 14:10:00,849.83,849.83,848.59,848.59,1000.0,849.83,849.83,848.59,848.59,1000.0
2025-06-20 14:15:00,848.94,850.9,848.94,850.9,4476.0,848.94,850.9,848.94,850.9,4476.0
2025-06-20 14:20:00,850.68,850.87,849.7,850.58,1272.0,850.68,850.87,849.7,850.58,1272.0
2025-06-20 14:25:00,849.81,850.43,849.31,849.75,1457.0,849.81,850.43,849.31,849.75,1457.0
2025-06-20 14:30:00,849.71,850.37,849.01,849.92,4353.0,849.71,850.37,849.01,849.92,4353.0
2025-06-20 14:35:00,850.21,850.46,849.26,849.38,1506.0,850.21,850.46,849.26,849.38,1506.0
2025-06-20 14:40:00,849.19,849.71,849.11,849.71,1486.0,849.19,849.71,849.11,849.71,1486.0
2025-06-20 14:45:00,848.78,850.02,848.77,849.76,4412.0,848.78,850.02,848.77,849.76,4412.0
2025-06-20 14:50:00,849.2,849.79,848.58,848.98,3237.0,849.2,849.79,848.58,848.98,3237.0
2025-06-20 14:55:00,849.32,849.32,846.51,846.51,1490.0,849.32,849.32,846.51,846.51,1490.0
2025-06-20 15:00:00,846.4,846.73,845.81,845.82,7099.0,846.4,846.73,845.81,845.82,7099.0
2025-06-20 15:05:00,845.21,847.51,844.72,847.36,11908.0,845.21,847.51,844.72,847.36,11908.0
2025-06-20 15:10:00,847.36,848.14,846.84,847.29,3499.0,847.36,848.14,846.84,847.29,3499.0
2025-06-20 15:15:00,847.11,848.02,846.9,848.01,3456.0,847.11,848.02,846.9,848.01,3456.0
2025-06-20 15:20:00,847.95,849.63,847.28,849.11,2279.0,847.95,849.63,847.28,849.11,2279.0
2025-06-20 15:25:00,848.92,848.92,847.54,848.81,300.0,848.92,848.92,847.54,848.81,300.0
2025-06-20 15:30:00,848.96,849.67,848.28,849.36,3629.0,848.96,849.67,848.28,849.36,3629.0
2025-06-20 15:35:00,849.48,849.57,848.61,848.61,2204.0,849.48,849.57,848.61,848.61,2204.0
2025-06-20 15:40:00,848.44,849.05,848.37,848.91,3484.0,848.44,849.05,848.37,848.91,3484.0
2025-06-20 15:45:00,848.83,848.87,847.69,847.98,3851.0,848.83,848.87,847.69,847.98,3851.0
2025-06-20 15:50:00,847.57,848.25,846.69,847.91,10004.0,847.57,848.25,846.69,847.91,10004.0
2025-06-20 15:55:00,847.83,850.01,847.83,849.68,53056.0,847.83,850.01,847.83,849.68,53056.0